1580774400000|2020-02-04 00:00:00|1578.98|1578.68|1579.14|1578.84|1579.83|1579.53|1578.98|1578.68|402
1580774700000|2020-02-04 00:05:00|1579.13|1578.83|1578.19|1577.89|1579.18|1578.88|1578.19|1577.89|415
1580775000000|2020-02-04 00:10:00|1578.06|1577.76|1577.9|1577.6|1578.12|1577.82|1577.48|1577.18|566
1580775300000|2020-02-04 00:15:00|1577.89|1577.59|1577.84|1577.54|1578.64|1578.34|1577.8|1577.5|364
1580775600000|2020-02-04 00:20:00|1577.88|1577.58|1578.05|1577.75|1578.11|1577.81|1577.79|1577.49|337
1580775900000|2020-02-04 00:25:00|1578.03|1577.73|1577.82|1577.52|1578.21|1577.91|1577.78|1577.48|247
1580776200000|2020-02-04 00:30:00|1577.72|1577.42|1578.08|1577.78|1578.1|1577.8|1577.5|1577.2|300
1580776500000|2020-02-04 00:35:00|1578.1|1577.8|1578.37|1578.07|1578.57|1578.27|1577.86|1577.56|333
1580776800000|2020-02-04 00:40:00|1578.31|1578.01|1578.47|1578.17|1578.6|1578.3|1577.98|1577.68|311
1580777100000|2020-02-04 00:45:00|1578.48|1578.18|1578.09|1577.79|1578.67|1578.37|1577.98|1577.68|239
1580777400000|2020-02-04 00:50:00|1578.13|1577.83|1578.67|1578.37|1578.67|1578.37|1578|1577.7|302
1580777700000|2020-02-04 00:55:00|1578.73|1578.43|1578.61|1578.31|1578.79|1578.49|1578.43|1578.13|310
1580778000000|2020-02-04 01:00:00|1578.64|1578.34|1579.06|1578.76|1579.28|1578.98|1575.38|1575.08|1560
1580778300000|2020-02-04 01:05:00|1579.08|1578.78|1578.62|1578.32|1579.08|1578.78|1578.08|1577.78|874
1580778600000|2020-02-04 01:10:00|1578.61|1578.31|1577.4|1577.1|1578.94|1578.64|1577.01|1576.71|1049
1580778900000|2020-02-04 01:15:00|1577.38|1577.08|1577.51|1577.21|1577.92|1577.62|1577.02|1576.72|982
1580779200000|2020-02-04 01:20:00|1577.5|1577.2|1576.44|1576.14|1577.55|1577.25|1576.11|1575.81|1272
1580779500000|2020-02-04 01:25:00|1576.46|1576.16|1576.6|1576.3|1577.11|1576.75|1576.3|1576|889
1580779800000|2020-02-04 01:30:00|1576.56|1576.26|1575.47|1575.17|1576.9|1576.6|1575.46|1575.16|1020
1580780100000|2020-02-04 01:35:00|1575.48|1575.18|1575.45|1575.15|1575.66|1575.36|1574.04|1573.74|1542
1580780400000|2020-02-04 01:40:00|1575.43|1575.13|1575.45|1575.15|1575.75|1575.45|1575.03|1574.73|967
1580780700000|2020-02-04 01:45:00|1575.44|1575.14|1575.6|1575.3|1575.87|1575.57|1575.09|1574.79|917
1580781000000|2020-02-04 01:50:00|1575.57|1575.27|1575.86|1575.56|1576.74|1576.44|1575.36|1575.06|1089
1580781300000|2020-02-04 01:55:00|1575.87|1575.57|1575.9|1575.6|1576.1|1575.8|1575.34|1575.04|846
1580781600000|2020-02-04 02:00:00|1575.92|1575.62|1576.26|1575.96|1576.41|1576.11|1575.85|1575.55|801
1580781900000|2020-02-04 02:05:00|1576.27|1575.97|1576.45|1576.15|1576.9|1576.6|1576.24|1575.94|669
1580782200000|2020-02-04 02:10:00|1576.47|1576.17|1576.71|1576.41|1576.9|1576.6|1576.32|1576.02|541
1580782500000|2020-02-04 02:15:00|1576.7|1576.4|1577.28|1576.98|1577.29|1576.99|1576.44|1576.14|487
1580782800000|2020-02-04 02:20:00|1577.29|1576.99|1577.25|1576.95|1578.07|1577.65|1576.97|1576.67|767
1580783100000|2020-02-04 02:25:00|1577.26|1576.96|1576.97|1576.67|1577.36|1577.06|1576.72|1576.42|505
1580783400000|2020-02-04 02:30:00|1576.96|1576.66|1576.77|1576.47|1577.2|1576.9|1576.55|1576.25|762
1580783700000|2020-02-04 02:35:00|1576.78|1576.48|1577.15|1576.85|1577.6|1577.3|1576.55|1576.25|624
1580784000000|2020-02-04 02:40:00|1577.17|1576.87|1576.87|1576.57|1577.21|1576.91|1576.67|1576.37|447
1580784300000|2020-02-04 02:45:00|1576.9|1576.6|1577.07|1576.77|1577.19|1576.89|1576.58|1576.28|665
1580784600000|2020-02-04 02:50:00|1577.06|1576.76|1576.62|1576.32|1577.28|1576.98|1576.35|1576.05|663
1580784900000|2020-02-04 02:55:00|1576.6|1576.3|1576.7|1576.4|1576.97|1576.67|1576.48|1576.18|494
1580785200000|2020-02-04 03:00:00|1576.69|1576.39|1576.78|1576.48|1576.97|1576.67|1576.48|1576.18|472
1580785500000|2020-02-04 03:05:00|1576.82|1576.52|1577.27|1576.97|1577.51|1577.21|1576.73|1576.43|585
1580785800000|2020-02-04 03:10:00|1577.28|1576.98|1576.74|1576.44|1577.3|1577|1576.72|1576.42|336
1580786100000|2020-02-04 03:15:00|1576.73|1576.43|1576.58|1576.28|1577.03|1576.73|1576.57|1576.27|379
1580786400000|2020-02-04 03:20:00|1576.59|1576.29|1576.43|1576.13|1576.59|1576.29|1576.08|1575.78|500
1580786700000|2020-02-04 03:25:00|1576.48|1576.18|1576.47|1576.17|1576.79|1576.49|1576.27|1575.97|496
1580787000000|2020-02-04 03:30:00|1576.48|1576.18|1576.21|1575.91|1576.5|1576.2|1575.82|1575.52|627
1580787300000|2020-02-04 03:35:00|1576.19|1575.89|1574.99|1574.69|1576.31|1576.01|1574.89|1574.59|1072
1580787600000|2020-02-04 03:40:00|1575|1574.7|1575.21|1574.91|1575.62|1575.32|1574.59|1574.29|613
1580787900000|2020-02-04 03:45:00|1575.2|1574.9|1575.54|1575.24|1575.62|1575.32|1574.6|1574.3|555
1580788200000|2020-02-04 03:50:00|1575.59|1575.29|1575.57|1575.27|1575.7|1575.4|1575.39|1575.09|347
1580788500000|2020-02-04 03:55:00|1575.59|1575.29|1575.67|1575.37|1575.85|1575.55|1575.46|1575.16|274
1580788800000|2020-02-04 04:00:00|1575.66|1575.36|1576|1575.7|1576|1575.7|1575.04|1574.74|415
1580789100000|2020-02-04 04:05:00|1576.01|1575.71|1576.18|1575.88|1576.19|1575.89|1575.64|1575.27|355
1580789400000|2020-02-04 04:10:00|1576.16|1575.86|1575.95|1575.65|1576.32|1576.02|1575.86|1575.56|328
1580789700000|2020-02-04 04:15:00|1575.96|1575.66|1575.8|1575.5|1576.03|1575.73|1575.66|1575.36|268
1580790000000|2020-02-04 04:20:00|1575.82|1575.52|1575.01|1574.71|1575.82|1575.52|1574.99|1574.69|323
1580790300000|2020-02-04 04:25:00|1574.9|1574.6|1575.19|1574.89|1575.32|1575.02|1574.77|1574.47|458
1580790600000|2020-02-04 04:30:00|1575.14|1574.84|1575.01|1574.71|1575.66|1575.36|1574.89|1574.59|461
1580790900000|2020-02-04 04:35:00|1574.94|1574.64|1575.31|1575.01|1575.4|1575.1|1574.6|1574.3|588
1580791200000|2020-02-04 04:40:00|1575.3|1575|1575.21|1574.91|1575.64|1575.34|1575.03|1574.73|393
1580791500000|2020-02-04 04:45:00|1575.23|1574.93|1575.4|1575.1|1575.44|1575.14|1574.93|1574.63|291
1580791800000|2020-02-04 04:50:00|1575.39|1575.09|1575.6|1575.3|1575.74|1575.44|1575.28|1574.98|284
1580792100000|2020-02-04 04:55:00|1575.61|1575.31|1575.39|1575.09|1575.72|1575.42|1575.36|1575.06|291
1580792400000|2020-02-04 05:00:00|1575.38|1575.08|1575.11|1574.81|1575.51|1575.21|1574.8|1574.5|379
1580792700000|2020-02-04 05:05:00|1575.12|1574.82|1574.92|1574.62|1575.24|1574.94|1574.81|1574.51|373
1580793000000|2020-02-04 05:10:00|1574.93|1574.63|1575.22|1574.92|1575.33|1575.03|1574.84|1574.54|265
1580793300000|2020-02-04 05:15:00|1575.23|1574.93|1575.09|1574.79|1575.34|1575.04|1574.81|1574.51|350
1580793600000|2020-02-04 05:20:00|1575.08|1574.78|1575.25|1574.95|1575.33|1575.03|1574.99|1574.69|252
1580793900000|2020-02-04 05:25:00|1575.24|1574.94|1575.3|1575|1575.49|1575.19|1575.03|1574.73|284
1580794200000|2020-02-04 05:30:00|1575.24|1574.94|1575.58|1575.28|1576|1575.7|1575.22|1574.92|654
1580794500000|2020-02-04 05:35:00|1575.59|1575.29|1573.74|1573.44|1575.59|1575.29|1573.53|1573.23|1002
1580794800000|2020-02-04 05:40:00|1573.73|1573.43|1573.3|1573|1574.26|1573.96|1573.05|1572.75|1187
1580795100000|2020-02-04 05:45:00|1573.31|1573.01|1572.55|1572.25|1573.53|1573.23|1572.54|1572.24|934
1580795400000|2020-02-04 05:50:00|1572.53|1572.23|1572.84|1572.54|1573.15|1572.85|1572.47|1572.17|772
1580795700000|2020-02-04 05:55:00|1572.86|1572.56|1572.9|1572.6|1573.5|1573.2|1572.43|1572.13|789
1580796000000|2020-02-04 06:00:00|1572.92|1572.62|1572.16|1571.86|1572.94|1572.64|1572.05|1571.73|799
1580796300000|2020-02-04 06:05:00|1572.19|1571.89|1572.92|1572.62|1572.94|1572.64|1571.99|1571.68|616
1580796600000|2020-02-04 06:10:00|1572.93|1572.63|1572.74|1572.44|1573.57|1573.27|1572.5|1572.2|693
1580796900000|2020-02-04 06:15:00|1572.77|1572.47|1572.56|1572.26|1572.85|1572.55|1572.07|1571.77|694
1580797200000|2020-02-04 06:20:00|1572.55|1572.25|1572.55|1572.25|1572.72|1572.42|1571.98|1571.65|623
1580797500000|2020-02-04 06:25:00|1572.53|1572.23|1572.6|1572.3|1572.75|1572.45|1572.26|1571.96|570
1580797800000|2020-02-04 06:30:00|1572.59|1572.29|1572.77|1572.47|1573.11|1572.81|1572.39|1572.09|507
1580798100000|2020-02-04 06:35:00|1572.8|1572.5|1572.73|1572.43|1573.04|1572.74|1572.29|1571.99|593
1580798400000|2020-02-04 06:40:00|1572.72|1572.42|1571.61|1571.31|1572.74|1572.44|1570.94|1570.64|867
1580798700000|2020-02-04 06:45:00|1571.6|1571.3|1571.75|1571.45|1571.8|1571.5|1571.21|1570.91|494
1580799000000|2020-02-04 06:50:00|1571.76|1571.46|1571.5|1571.2|1572.26|1571.96|1571.39|1571.08|623
1580799300000|2020-02-04 06:55:00|1571.52|1571.22|1571.56|1571.26|1571.76|1571.46|1570.8|1570.5|763
1580799600000|2020-02-04 07:00:00|1571.55|1571.25|1572.06|1571.76|1572.14|1571.84|1571.43|1571.13|651
1580799900000|2020-02-04 07:05:00|1572.07|1571.77|1572.88|1572.58|1573.19|1572.89|1571.85|1571.55|507
1580800200000|2020-02-04 07:10:00|1572.91|1572.61|1572.35|1572.05|1572.97|1572.67|1572.13|1571.83|556
1580800500000|2020-02-04 07:15:00|1572.34|1572.04|1572.94|1572.64|1573.35|1573.05|1572.3|1572|674
1580800800000|2020-02-04 07:20:00|1573.01|1572.71|1574.25|1573.95|1574.32|1574.02|1572.89|1572.59|728
1580801100000|2020-02-04 07:25:00|1574.26|1573.96|1573.85|1573.55|1574.32|1574.02|1573.72|1573.42|630
1580801400000|2020-02-04 07:30:00|1573.84|1573.54|1574.46|1574.16|1574.72|1574.42|1573.75|1573.45|656
1580801700000|2020-02-04 07:35:00|1574.45|1574.15|1574.44|1574.14|1574.93|1574.63|1574.26|1573.96|648
1580802000000|2020-02-04 07:40:00|1574.43|1574.13|1573.74|1573.44|1574.75|1574.45|1573.66|1573.36|572
1580802300000|2020-02-04 07:45:00|1573.73|1573.43|1573.43|1573.13|1573.96|1573.66|1573.25|1572.95|701
1580802600000|2020-02-04 07:50:00|1573.42|1573.12|1572.22|1571.92|1573.55|1573.25|1572.2|1571.9|728
1580802900000|2020-02-04 07:55:00|1572.25|1571.95|1572.26|1571.96|1572.87|1572.57|1572.05|1571.75|634
1580803200000|2020-02-04 08:00:00|1572.43|1572.13|1572.43|1572.13|1573.45|1573.15|1572.14|1571.84|1115
1580803500000|2020-02-04 08:05:00|1572.42|1572.12|1571.26|1570.96|1572.75|1572.45|1571.24|1570.94|1145
1580803800000|2020-02-04 08:10:00|1571.27|1570.97|1572.28|1571.98|1572.71|1572.41|1570.85|1570.55|1351
1580804100000|2020-02-04 08:15:00|1572.25|1571.95|1571.24|1570.94|1572.67|1572.37|1571.14|1570.84|1281
1580804400000|2020-02-04 08:20:00|1571.23|1570.93|1570.76|1570.46|1571.34|1571.04|1570.46|1570.16|1245
1580804700000|2020-02-04 08:25:00|1570.77|1570.47|1569.27|1568.97|1570.86|1570.56|1568.5|1568.19|1506
1580805000000|2020-02-04 08:30:00|1569.28|1568.98|1569.86|1569.56|1570.41|1570.11|1569.27|1568.97|1113
1580805300000|2020-02-04 08:35:00|1569.94|1569.64|1569.45|1569.15|1570.23|1569.93|1569.42|1569.12|879
1580805600000|2020-02-04 08:40:00|1569.44|1569.14|1569.16|1568.86|1569.57|1569.27|1568.81|1568.51|869
1580805900000|2020-02-04 08:45:00|1569.25|1568.95|1568.55|1568.25|1569.43|1569.13|1568.53|1568.23|891
1580806200000|2020-02-04 08:50:00|1568.56|1568.26|1568.37|1568.07|1568.87|1568.57|1567.96|1567.58|1055
1580806500000|2020-02-04 08:55:00|1568.34|1568.04|1568.27|1567.97|1568.87|1568.57|1567.83|1567.53|1036
1580806800000|2020-02-04 09:00:00|1568.26|1567.96|1566.96|1566.66|1568.28|1567.98|1566.8|1566.5|1056
1580807100000|2020-02-04 09:05:00|1566.92|1566.62|1566.27|1565.97|1567.08|1566.78|1565.93|1565.63|1303
1580807400000|2020-02-04 09:10:00|1566.26|1565.96|1566.86|1566.56|1567.22|1566.92|1566.16|1565.86|713
1580807700000|2020-02-04 09:15:00|1566.88|1566.58|1567.69|1567.39|1568.2|1567.9|1566.78|1566.48|835
1580808000000|2020-02-04 09:20:00|1567.71|1567.41|1567.77|1567.47|1567.88|1567.58|1567.54|1567.24|578
1580808300000|2020-02-04 09:25:00|1567.76|1567.46|1567.35|1567.05|1567.79|1567.49|1567.33|1567.03|549
1580808600000|2020-02-04 09:30:00|1567.36|1567.06|1566.45|1566.15|1567.36|1567.06|1566.08|1565.78|858
1580808900000|2020-02-04 09:35:00|1566.42|1566.12|1566.64|1566.34|1567.08|1566.78|1565.65|1565.35|976
1580809200000|2020-02-04 09:40:00|1566.65|1566.35|1567.6|1567.3|1567.84|1567.54|1566.43|1566.13|913
1580809500000|2020-02-04 09:45:00|1567.59|1567.29|1567.31|1567.01|1567.78|1567.48|1567.17|1566.87|759
1580809800000|2020-02-04 09:50:00|1567.3|1567|1567.56|1567.26|1567.97|1567.67|1567|1566.7|613
1580810100000|2020-02-04 09:55:00|1567.58|1567.28|1568.35|1568.05|1568.62|1568.32|1567.57|1567.27|649
1580810400000|2020-02-04 10:00:00|1568.36|1568.06|1567.65|1567.35|1568.78|1568.48|1567.61|1567.31|698
1580810700000|2020-02-04 10:05:00|1567.64|1567.34|1568.15|1567.85|1568.44|1568.14|1567.59|1567.29|561
1580811000000|2020-02-04 10:10:00|1568.14|1567.84|1568.58|1568.28|1568.77|1568.47|1567.99|1567.69|552
1580811300000|2020-02-04 10:15:00|1568.63|1568.33|1569.22|1568.92|1569.33|1569.03|1568.46|1568.16|616
1580811600000|2020-02-04 10:20:00|1569.23|1568.93|1569.51|1569.21|1569.94|1569.64|1569.16|1568.86|639
1580811900000|2020-02-04 10:25:00|1569.5|1569.2|1569.83|1569.53|1569.95|1569.65|1569.25|1568.95|573
1580812200000|2020-02-04 10:30:00|1569.89|1569.59|1570.84|1570.54|1571.55|1571.25|1569.89|1569.59|939
1580812500000|2020-02-04 10:35:00|1570.86|1570.56|1570.62|1570.32|1570.9|1570.6|1570.26|1569.96|517
1580812800000|2020-02-04 10:40:00|1570.61|1570.31|1570.37|1570.07|1570.9|1570.6|1570.35|1570.05|426
1580813100000|2020-02-04 10:45:00|1570.35|1570.05|1570.98|1570.68|1571.04|1570.74|1570.21|1569.91|318
1580813400000|2020-02-04 10:50:00|1570.97|1570.67|1570.63|1570.33|1571.18|1570.88|1570.46|1570.16|371
1580813700000|2020-02-04 10:55:00|1570.6|1570.3|1570.96|1570.66|1571.09|1570.79|1570.58|1570.28|406
1580814000000|2020-02-04 11:00:00|1570.97|1570.67|1571.66|1571.36|1571.83|1571.53|1570.95|1570.65|620
1580814300000|2020-02-04 11:05:00|1571.65|1571.35|1571.25|1570.95|1571.78|1571.48|1571.16|1570.86|503
1580814600000|2020-02-04 11:10:00|1571.24|1570.94|1570.46|1570.16|1571.36|1571.06|1570.45|1570.15|635
1580814900000|2020-02-04 11:15:00|1570.45|1570.15|1570.77|1570.47|1570.78|1570.48|1570.21|1569.82|562
1580815200000|2020-02-04 11:20:00|1570.76|1570.46|1570.85|1570.55|1570.88|1570.58|1570.42|1570.12|341
1580815500000|2020-02-04 11:25:00|1570.87|1570.57|1570.54|1570.24|1571.07|1570.77|1570.52|1570.22|358
1580815800000|2020-02-04 11:30:00|1570.55|1570.25|1570.17|1569.87|1570.58|1570.28|1569.96|1569.66|463
1580816100000|2020-02-04 11:35:00|1570.16|1569.86|1570.78|1570.48|1570.79|1570.49|1570.05|1569.75|389
1580816400000|2020-02-04 11:40:00|1570.79|1570.49|1570.37|1570.07|1571.61|1571.31|1570.16|1569.86|649
1580816700000|2020-02-04 11:45:00|1570.38|1570.08|1569.96|1569.66|1570.41|1570.11|1569.85|1569.55|437
1580817000000|2020-02-04 11:50:00|1569.97|1569.67|1570.35|1570.05|1570.57|1570.27|1569.85|1569.55|435
1580817300000|2020-02-04 11:55:00|1570.36|1570.06|1570.39|1570.09|1570.68|1570.38|1570.16|1569.86|395
1580817600000|2020-02-04 12:00:00|1570.44|1570.14|1570.59|1570.29|1570.91|1570.61|1570.28|1569.98|591
1580817900000|2020-02-04 12:05:00|1570.55|1570.25|1570.34|1570.04|1570.7|1570.4|1569.97|1569.67|591
1580818200000|2020-02-04 12:10:00|1570.37|1570.07|1569.58|1569.28|1570.62|1570.32|1569.48|1569.18|584
1580818500000|2020-02-04 12:15:00|1569.61|1569.31|1569.15|1568.85|1569.61|1569.31|1568.87|1568.57|602
1580818800000|2020-02-04 12:20:00|1569.16|1568.86|1569.56|1569.26|1569.58|1569.28|1568.93|1568.63|450
1580819100000|2020-02-04 12:25:00|1569.57|1569.27|1568.65|1568.35|1569.97|1569.67|1568.46|1568.16|699
1580819400000|2020-02-04 12:30:00|1568.63|1568.33|1568.75|1568.45|1568.97|1568.67|1568.23|1567.93|831
1580819700000|2020-02-04 12:35:00|1568.76|1568.46|1568.17|1567.87|1568.76|1568.46|1568.01|1567.71|753
1580820000000|2020-02-04 12:40:00|1568.16|1567.86|1567.06|1566.76|1568.18|1567.88|1566.83|1566.53|993
1580820300000|2020-02-04 12:45:00|1567.08|1566.78|1567.56|1567.26|1567.96|1567.66|1566.96|1566.66|632
1580820600000|2020-02-04 12:50:00|1567.63|1567.33|1567.83|1567.53|1567.87|1567.57|1566.95|1566.65|667
1580820900000|2020-02-04 12:55:00|1567.82|1567.52|1567.34|1567.04|1567.97|1567.67|1567.29|1566.99|828
1580821200000|2020-02-04 13:00:00|1567.33|1567.03|1566.62|1566.32|1567.98|1567.68|1566.44|1566.14|1026
1580821500000|2020-02-04 13:05:00|1566.63|1566.33|1567.42|1567.12|1568.02|1567.72|1566.51|1566.21|790
1580821800000|2020-02-04 13:10:00|1567.41|1567.11|1566.57|1566.27|1567.45|1567.15|1566.08|1565.7|935
1580822100000|2020-02-04 13:15:00|1566.53|1566.23|1567.21|1566.91|1567.49|1567.19|1566.18|1565.88|818
1580822400000|2020-02-04 13:20:00|1567.19|1566.89|1566.64|1566.34|1567.63|1567.33|1566.42|1566.12|1190
1580822700000|2020-02-04 13:25:00|1566.71|1566.41|1565.8|1565.5|1566.74|1566.44|1564.51|1564.21|1481
1580823000000|2020-02-04 13:30:00|1565.78|1565.48|1567.52|1567.22|1567.58|1567.28|1565.28|1564.98|1279
1580823300000|2020-02-04 13:35:00|1567.51|1567.21|1565.28|1564.98|1567.52|1567.22|1565.22|1564.92|851
1580823600000|2020-02-04 13:40:00|1565.23|1564.93|1563.57|1563.27|1565.31|1565.01|1562.49|1562.19|1949
1580823900000|2020-02-04 13:45:00|1563.56|1563.26|1564.97|1564.67|1565.2|1564.9|1563.45|1563.15|1380
1580824200000|2020-02-04 13:50:00|1564.96|1564.66|1562.75|1562.45|1564.98|1564.68|1562.74|1562.44|1212
1580824500000|2020-02-04 13:55:00|1562.57|1562.27|1560.16|1559.86|1562.76|1562.46|1560.04|1559.74|1690
1580824800000|2020-02-04 14:00:00|1560.13|1559.83|1559.59|1559.29|1560.99|1560.69|1558.85|1558.55|1904
1580825100000|2020-02-04 14:05:00|1559.6|1559.3|1559.58|1559.28|1560.18|1559.88|1559.06|1558.76|1398
1580825400000|2020-02-04 14:10:00|1559.57|1559.27|1560.46|1560.16|1560.7|1560.4|1558.48|1558.18|1316
1580825700000|2020-02-04 14:15:00|1560.47|1560.17|1560.4|1560.1|1560.82|1560.52|1559.85|1559.55|1300
1580826000000|2020-02-04 14:20:00|1560.39|1560.09|1561.1|1560.8|1561.21|1560.91|1560.1|1559.8|1029
1580826300000|2020-02-04 14:25:00|1561.11|1560.81|1561.39|1561.09|1561.9|1561.6|1560.81|1560.51|1215
1580826600000|2020-02-04 14:30:00|1561.4|1561.1|1562.09|1561.79|1562.26|1561.96|1560.2|1559.9|2433
1580826900000|2020-02-04 14:35:00|1562.06|1561.76|1561.75|1561.45|1562.16|1561.86|1560.4|1560.01|2264
1580827200000|2020-02-04 14:40:00|1561.78|1561.48|1560.92|1560.62|1561.78|1561.48|1559.99|1559.69|1810
1580827500000|2020-02-04 14:45:00|1560.91|1560.61|1557.02|1556.72|1560.91|1560.61|1556.85|1556.55|2214
1580827800000|2020-02-04 14:50:00|1557.03|1556.73|1557.6|1557.3|1558.25|1557.95|1556.82|1556.52|1932
1580828100000|2020-02-04 14:55:00|1557.64|1557.34|1557.77|1557.47|1558.64|1558.34|1556.76|1556.46|1758
1580828400000|2020-02-04 15:00:00|1557.79|1557.49|1559.22|1558.92|1559.37|1559.07|1557|1556.7|2115
1580828700000|2020-02-04 15:05:00|1559.21|1558.91|1557.54|1557.24|1559.47|1559.17|1557.51|1557.21|1666
1580829000000|2020-02-04 15:10:00|1557.57|1557.27|1558.85|1558.55|1559.21|1558.91|1556.75|1556.45|1796
1580829300000|2020-02-04 15:15:00|1558.83|1558.53|1557.43|1557.13|1559.2|1558.9|1557.15|1556.85|1319
1580829600000|2020-02-04 15:20:00|1557.38|1557.08|1555.56|1555.26|1557.83|1557.53|1555.09|1554.79|1646
1580829900000|2020-02-04 15:25:00|1555.55|1555.25|1552.93|1552.63|1555.55|1555.25|1552.63|1552.33|2133
1580830200000|2020-02-04 15:30:00|1552.96|1552.66|1553.74|1553.44|1553.87|1553.57|1552.6|1552.3|1929
1580830500000|2020-02-04 15:35:00|1553.73|1553.43|1551.89|1551.59|1553.93|1553.63|1551.45|1551.15|1723
1580830800000|2020-02-04 15:40:00|1551.88|1551.58|1552.26|1551.96|1552.65|1552.35|1551.43|1551.13|1563
1580831100000|2020-02-04 15:45:00|1552.27|1551.97|1553.48|1553.18|1553.75|1553.45|1551.73|1551.43|1485
1580831400000|2020-02-04 15:50:00|1553.57|1553.27|1554.56|1554.26|1554.78|1554.48|1553.23|1552.93|1423
1580831700000|2020-02-04 15:55:00|1554.55|1554.25|1555.47|1555.17|1555.74|1555.44|1553.84|1553.54|1615
1580832000000|2020-02-04 16:00:00|1555.46|1555.16|1555.39|1555.09|1555.77|1555.47|1554.96|1554.66|1304
1580832300000|2020-02-04 16:05:00|1555.4|1555.1|1555.63|1555.33|1555.83|1555.53|1554.41|1554.11|1317
1580832600000|2020-02-04 16:10:00|1555.7|1555.4|1555.84|1555.54|1556.3|1556|1555.19|1554.89|1181
1580832900000|2020-02-04 16:15:00|1555.85|1555.55|1555.88|1555.58|1556.14|1555.84|1555.48|1555.11|998
1580833200000|2020-02-04 16:20:00|1555.9|1555.6|1554.43|1554.13|1555.9|1555.6|1554.23|1553.93|1180
1580833500000|2020-02-04 16:25:00|1554.44|1554.14|1553.55|1553.25|1554.5|1554.2|1553.01|1552.71|1263
1580833800000|2020-02-04 16:30:00|1553.53|1553.23|1553.03|1552.73|1553.53|1553.23|1552.62|1552.32|1218
1580834100000|2020-02-04 16:35:00|1552.99|1552.69|1553.26|1552.96|1553.37|1553.07|1552.33|1552.03|1039
1580834400000|2020-02-04 16:40:00|1553.25|1552.95|1553.02|1552.72|1553.99|1553.69|1552.73|1552.43|1133
1580834700000|2020-02-04 16:45:00|1553.03|1552.73|1553.12|1552.82|1553.15|1552.85|1552.43|1552.13|1030
1580835000000|2020-02-04 16:50:00|1553.07|1552.77|1554.05|1553.75|1554.38|1554.08|1552.89|1552.59|968
1580835300000|2020-02-04 16:55:00|1554.07|1553.77|1552.36|1552.06|1554.09|1553.79|1552.25|1551.95|976
1580835600000|2020-02-04 17:00:00|1552.44|1552.14|1551.86|1551.56|1552.86|1552.56|1551.77|1551.47|877
1580835900000|2020-02-04 17:05:00|1551.85|1551.55|1550.9|1550.6|1552.26|1551.96|1550.86|1550.56|1018
1580836200000|2020-02-04 17:10:00|1550.91|1550.61|1551.27|1550.97|1551.39|1551.09|1550.84|1550.54|859
1580836500000|2020-02-04 17:15:00|1551.18|1550.88|1552.38|1552.08|1553.49|1553.19|1550.33|1550.03|1469
1580836800000|2020-02-04 17:20:00|1552.37|1552.07|1551.02|1550.72|1552.37|1552.07|1550.85|1550.55|1065
1580837100000|2020-02-04 17:25:00|1551.05|1550.75|1551.2|1550.9|1551.67|1551.37|1550.81|1550.51|841
1580837400000|2020-02-04 17:30:00|1551.19|1550.89|1550.75|1550.45|1551.19|1550.89|1550.57|1550.27|988
1580837700000|2020-02-04 17:35:00|1550.78|1550.48|1550.53|1550.23|1550.99|1550.69|1550.14|1549.84|894
1580838000000|2020-02-04 17:40:00|1550.54|1550.24|1549.72|1549.42|1550.58|1550.28|1549.43|1549.13|945
1580838300000|2020-02-04 17:45:00|1549.71|1549.41|1550.67|1550.37|1550.86|1550.56|1549.26|1548.96|1059
1580838600000|2020-02-04 17:50:00|1550.68|1550.38|1551.29|1550.99|1551.5|1551.2|1550.35|1550.05|944
1580838900000|2020-02-04 17:55:00|1551.27|1550.97|1550.87|1550.57|1551.57|1551.27|1550.57|1550.27|629
1580839200000|2020-02-04 18:00:00|1550.85|1550.55|1550.11|1549.81|1550.85|1550.55|1550.07|1549.77|723
1580839500000|2020-02-04 18:05:00|1550.14|1549.84|1550.81|1550.51|1550.91|1550.61|1549.86|1549.56|734
1580839800000|2020-02-04 18:10:00|1550.8|1550.5|1551.89|1551.59|1551.95|1551.65|1550.52|1550.22|713
1580840100000|2020-02-04 18:15:00|1551.92|1551.62|1552.29|1551.99|1552.61|1552.31|1551.76|1551.46|732
1580840400000|2020-02-04 18:20:00|1552.22|1551.92|1552.51|1552.21|1552.59|1552.29|1551.81|1551.51|696
1580840700000|2020-02-04 18:25:00|1552.52|1552.22|1552.16|1551.86|1552.91|1552.61|1551.72|1551.42|868
1580841000000|2020-02-04 18:30:00|1552.19|1551.89|1551.3|1551|1552.38|1552.08|1551.08|1550.76|792
1580841300000|2020-02-04 18:35:00|1551.29|1550.99|1551.04|1550.74|1551.4|1551.1|1550.71|1550.41|746
1580841600000|2020-02-04 18:40:00|1551.03|1550.73|1552.06|1551.76|1552.36|1552.06|1551.03|1550.73|579
1580841900000|2020-02-04 18:45:00|1552.05|1551.75|1551.38|1551.08|1552.12|1551.82|1550.9|1550.6|544
1580842200000|2020-02-04 18:50:00|1551.39|1551.09|1552.17|1551.87|1552.36|1552.06|1551.36|1551.06|508
1580842500000|2020-02-04 18:55:00|1552.16|1551.86|1551.74|1551.44|1552.32|1552.02|1551.72|1551.42|461
1580842800000|2020-02-04 19:00:00|1551.73|1551.43|1551.27|1550.97|1552.16|1551.86|1551|1550.7|556
1580843100000|2020-02-04 19:05:00|1551.23|1550.93|1551.35|1551.05|1551.43|1551.13|1550.73|1550.43|490
1580843400000|2020-02-04 19:10:00|1551.28|1550.98|1551.13|1550.83|1551.36|1551.06|1551|1550.7|553
1580843700000|2020-02-04 19:15:00|1551.14|1550.84|1552.36|1552.06|1552.51|1552.21|1551.02|1550.72|610
1580844000000|2020-02-04 19:20:00|1552.42|1552.12|1552.77|1552.47|1552.91|1552.61|1552.31|1552.01|748
1580844300000|2020-02-04 19:25:00|1552.76|1552.46|1552.55|1552.25|1552.93|1552.63|1552.15|1551.85|528
1580844600000|2020-02-04 19:30:00|1552.58|1552.28|1552.35|1552.05|1552.92|1552.62|1551.85|1551.5|525
1580844900000|2020-02-04 19:35:00|1552.36|1552.06|1552.04|1551.74|1552.44|1552.14|1551.83|1551.52|544
1580845200000|2020-02-04 19:40:00|1552.05|1551.75|1551.56|1551.26|1552.16|1551.86|1551.5|1551.2|512
1580845500000|2020-02-04 19:45:00|1551.54|1551.24|1551.74|1551.44|1552.07|1551.77|1551.54|1551.24|453
1580845800000|2020-02-04 19:50:00|1551.76|1551.46|1552.67|1552.37|1552.67|1552.37|1551.66|1551.36|451
1580846100000|2020-02-04 19:55:00|1552.66|1552.36|1552.78|1552.48|1552.98|1552.68|1552.45|1552.15|537
1580846400000|2020-02-04 20:00:00|1552.77|1552.47|1553.27|1552.97|1553.5|1553.2|1552.77|1552.47|630
1580846700000|2020-02-04 20:05:00|1553.5|1553.2|1553.83|1553.53|1553.83|1553.53|1553.22|1552.92|435
1580847000000|2020-02-04 20:10:00|1553.8|1553.5|1554.41|1554.11|1554.52|1554.22|1553.77|1553.47|645
1580847300000|2020-02-04 20:15:00|1554.35|1554.05|1554.51|1554.21|1554.66|1554.36|1554.32|1554.02|535
1580847600000|2020-02-04 20:20:00|1554.49|1554.19|1554.28|1553.98|1554.63|1554.33|1554.13|1553.83|497
1580847900000|2020-02-04 20:25:00|1554.29|1553.99|1554.19|1553.89|1554.42|1554.12|1554.16|1553.86|422
1580848200000|2020-02-04 20:30:00|1554.21|1553.91|1554.4|1554.1|1554.54|1554.24|1554.18|1553.88|610
1580848500000|2020-02-04 20:35:00|1554.39|1554.09|1554.24|1553.94|1554.5|1554.2|1553.94|1553.64|590
1580848800000|2020-02-04 20:40:00|1554.23|1553.93|1554.51|1554.21|1554.96|1554.66|1554.23|1553.93|753
1580849100000|2020-02-04 20:45:00|1554.5|1554.2|1554.01|1553.71|1554.66|1554.36|1553.8|1553.5|699
1580849400000|2020-02-04 20:50:00|1554.09|1553.79|1555.01|1554.71|1555.1|1554.8|1554.02|1553.72|725
1580849700000|2020-02-04 20:55:00|1555.02|1554.72|1555.38|1555.08|1555.61|1555.31|1555.01|1554.71|957
1580850000000|2020-02-04 21:00:00|1555.33|1555.03|1554.51|1554.21|1555.61|1555.31|1554.48|1554.18|622
1580850300000|2020-02-04 21:05:00|1554.52|1554.22|1554.63|1554.33|1554.83|1554.53|1554.37|1554.07|293
1580850600000|2020-02-04 21:10:00|1554.62|1554.32|1554.49|1554.19|1554.83|1554.53|1554.47|1554.17|262
1580850900000|2020-02-04 21:15:00|1554.51|1554.21|1554.18|1553.88|1554.55|1554.25|1554.17|1553.87|184
1580851200000|2020-02-04 21:20:00|1554.19|1553.89|1554.12|1553.82|1554.25|1553.95|1553.9|1553.6|179
1580851500000|2020-02-04 21:25:00|1554.09|1553.79|1554.18|1553.88|1554.22|1553.92|1553.94|1553.64|207
1580851800000|2020-02-04 21:30:00|1554.21|1553.91|1553.11|1552.81|1554.24|1553.92|1553.06|1552.76|383
1580852100000|2020-02-04 21:35:00|1553.12|1552.82|1552.79|1552.49|1553.3|1553|1552.79|1552.43|269
1580852400000|2020-02-04 21:40:00|1552.9|1552.6|1552.49|1552.19|1552.95|1552.62|1552.3|1551.98|323
1580852700000|2020-02-04 21:45:00|1552.48|1552.18|1552.81|1552.51|1552.9|1552.51|1552.47|1552.06|313
1580853000000|2020-02-04 21:50:00|1552.82|1552.52|1553.05|1552.75|1553.3|1552.96|1552.68|1552.32|404
1580853300000|2020-02-04 21:55:00|1553.06|1552.76|1553.34|1552.84|1553.34|1552.84|1552.61|1552.21|286
1580857200000|2020-02-04 23:00:00|1552.65|1552.35|1553.64|1553.34|1553.65|1553.35|1552.65|1552.35|404
1580857500000|2020-02-04 23:05:00|1553.63|1553.33|1553.22|1552.92|1553.63|1553.33|1553.2|1552.9|182
1580857800000|2020-02-04 23:10:00|1553.21|1552.91|1552.96|1552.66|1553.34|1553.04|1552.91|1552.61|238
1580858100000|2020-02-04 23:15:00|1552.93|1552.63|1553.13|1552.83|1553.13|1552.83|1552.78|1552.48|144
1580858400000|2020-02-04 23:20:00|1553.12|1552.82|1552.75|1552.45|1553.24|1552.94|1552.69|1552.39|206
1580858700000|2020-02-04 23:25:00|1552.74|1552.44|1552.94|1552.64|1552.96|1552.66|1552.62|1552.32|177
1580859000000|2020-02-04 23:30:00|1552.92|1552.62|1553.12|1552.82|1553.22|1552.92|1552.71|1552.41|237
1580859300000|2020-02-04 23:35:00|1553.11|1552.81|1553.23|1552.93|1553.59|1553.29|1552.99|1552.69|270
1580859600000|2020-02-04 23:40:00|1553.2|1552.9|1553.86|1553.56|1553.89|1553.59|1553.05|1552.75|315
1580859900000|2020-02-04 23:45:00|1553.85|1553.55|1553.64|1553.34|1554.26|1553.96|1553.61|1553.31|411
1580860200000|2020-02-04 23:50:00|1553.65|1553.35|1554.44|1554.14|1554.49|1554.19|1553.57|1553.27|297
1580860500000|2020-02-04 23:55:00|1554.43|1554.13|1554.36|1554.06|1554.44|1554.14|1554.16|1553.86|330
1580860800000|2020-02-05 00:00:00|1554.29|1553.99|1554.26|1553.96|1554.47|1554.17|1553.75|1553.45|552
1580861100000|2020-02-05 00:05:00|1554.28|1553.98|1554.24|1553.94|1554.61|1554.31|1553.88|1553.58|440
1580861400000|2020-02-05 00:10:00|1554.23|1553.93|1552.85|1552.55|1554.27|1553.97|1552.55|1552.25|652
1580861700000|2020-02-05 00:15:00|1552.86|1552.56|1553.34|1553.04|1553.56|1553.26|1552.34|1552.04|560
1580862000000|2020-02-05 00:20:00|1553.35|1553.05|1554.74|1554.44|1554.77|1554.47|1553.22|1552.92|643
1580862300000|2020-02-05 00:25:00|1554.73|1554.43|1555.09|1554.79|1555.27|1554.97|1554.09|1553.79|712
1580862600000|2020-02-05 00:30:00|1555.07|1554.77|1555.29|1554.99|1555.53|1555.23|1554.22|1553.92|765
1580862900000|2020-02-05 00:35:00|1555.27|1554.97|1554.98|1554.68|1555.4|1555.1|1554.47|1554.17|554
1580863200000|2020-02-05 00:40:00|1554.97|1554.67|1555.28|1554.98|1555.45|1555.15|1554.85|1554.55|386
1580863500000|2020-02-05 00:45:00|1555.26|1554.96|1555.88|1555.58|1556.28|1555.98|1555.26|1554.96|715
1580863800000|2020-02-05 00:50:00|1555.89|1555.59|1555.32|1555.02|1556.26|1555.96|1555.2|1554.9|598
1580864100000|2020-02-05 00:55:00|1555.34|1555.04|1555.46|1555.16|1555.94|1555.64|1555.15|1554.85|546
1580864400000|2020-02-05 01:00:00|1555.47|1555.17|1556.52|1556.22|1556.85|1556.55|1554.94|1554.64|1386
1580864700000|2020-02-05 01:05:00|1556.53|1556.23|1555.81|1555.51|1556.58|1556.28|1555.71|1555.41|764
1580865000000|2020-02-05 01:10:00|1555.8|1555.5|1555.05|1554.75|1555.82|1555.52|1554.72|1554.42|836
1580865300000|2020-02-05 01:15:00|1555.06|1554.76|1554.94|1554.64|1555.38|1555.08|1554.62|1554.32|963
1580865600000|2020-02-05 01:20:00|1554.93|1554.63|1555.35|1555.05|1555.59|1555.29|1554.65|1554.35|829
1580865900000|2020-02-05 01:25:00|1555.37|1555.07|1555.08|1554.78|1555.79|1555.49|1555.06|1554.76|722
1580866200000|2020-02-05 01:30:00|1555.07|1554.77|1556.45|1556.15|1556.63|1556.33|1554.54|1554.24|1264
1580866500000|2020-02-05 01:35:00|1556.37|1556.07|1556.47|1555.97|1556.73|1556.43|1555.93|1555.63|919
1580866800000|2020-02-05 01:40:00|1556.3|1556|1555.85|1555.55|1556.48|1556.18|1555.73|1555.43|793
1580867100000|2020-02-05 01:45:00|1555.86|1555.56|1555.19|1554.89|1556.2|1555.9|1554.9|1554.6|1067
1580867400000|2020-02-05 01:50:00|1555.18|1554.88|1554.97|1554.67|1555.49|1555.19|1554.69|1554.39|914
1580867700000|2020-02-05 01:55:00|1554.98|1554.68|1554.15|1553.85|1554.98|1554.68|1553.15|1552.85|1259
1580868000000|2020-02-05 02:00:00|1554.16|1553.86|1554.47|1554.17|1554.98|1554.68|1554.02|1553.72|996
1580868300000|2020-02-05 02:05:00|1554.48|1554.18|1554.52|1554.22|1554.64|1554.34|1554.1|1553.8|732
1580868600000|2020-02-05 02:10:00|1554.53|1554.23|1554.89|1554.59|1554.89|1554.59|1554.34|1554.04|563
1580868900000|2020-02-05 02:15:00|1554.87|1554.57|1554.87|1554.57|1555.06|1554.76|1554.44|1554.14|488
1580869200000|2020-02-05 02:20:00|1554.95|1554.65|1555.04|1554.74|1555.09|1554.79|1554.67|1554.37|460
1580869500000|2020-02-05 02:25:00|1555.06|1554.76|1555.22|1554.92|1555.47|1555.17|1554.95|1554.65|466
1580869800000|2020-02-05 02:30:00|1555.21|1554.91|1554.88|1554.58|1555.57|1555.27|1554.84|1554.54|578
1580870100000|2020-02-05 02:35:00|1554.87|1554.57|1554.86|1554.56|1555|1554.7|1554.77|1554.47|480
1580870400000|2020-02-05 02:40:00|1554.87|1554.57|1554.47|1554.17|1554.89|1554.59|1554.35|1554.05|408
1580870700000|2020-02-05 02:45:00|1554.48|1554.18|1555.45|1555.15|1555.57|1555.27|1554.44|1554.14|643
1580871000000|2020-02-05 02:50:00|1555.44|1555.14|1555.01|1554.71|1555.55|1555.25|1555|1554.7|462
1580871300000|2020-02-05 02:55:00|1555.02|1554.72|1555.33|1555.03|1555.39|1555.09|1554.92|1554.62|495
1580871600000|2020-02-05 03:00:00|1555.32|1555.02|1555.86|1555.56|1556.65|1556.35|1555.3|1555|812
1580871900000|2020-02-05 03:05:00|1555.87|1555.57|1555.7|1555.4|1556.11|1555.81|1555.6|1555.3|519
1580872200000|2020-02-05 03:10:00|1555.71|1555.41|1556.62|1556.32|1556.72|1556.42|1555.6|1555.3|848
1580872500000|2020-02-05 03:15:00|1556.65|1556.35|1556.98|1556.68|1557.49|1557.19|1556.48|1556.18|1001
1580872800000|2020-02-05 03:20:00|1556.9|1556.6|1556.52|1556.22|1556.9|1556.6|1556.5|1556.2|454
1580873100000|2020-02-05 03:25:00|1556.53|1556.23|1557.2|1556.9|1557.63|1557.33|1556.42|1556.12|618
1580873400000|2020-02-05 03:30:00|1557.16|1556.86|1556.82|1556.52|1557.18|1556.88|1556.8|1556.5|386
1580873700000|2020-02-05 03:35:00|1556.83|1556.53|1556.42|1556.12|1556.83|1556.53|1556.41|1556.11|324
1580874000000|2020-02-05 03:40:00|1556.41|1556.11|1556.43|1556.13|1556.52|1556.22|1556.29|1555.99|389
1580874300000|2020-02-05 03:45:00|1556.44|1556.14|1556.91|1556.61|1556.92|1556.62|1556.42|1556.12|287
1580874600000|2020-02-05 03:50:00|1556.84|1556.54|1557.1|1556.8|1557.15|1556.85|1556.49|1556.19|284
1580874900000|2020-02-05 03:55:00|1557.11|1556.81|1557.5|1557.2|1557.8|1557.5|1557.1|1556.8|437
1580875200000|2020-02-05 04:00:00|1557.51|1557.21|1557.36|1557.06|1557.62|1557.32|1557.21|1556.91|396
1580875500000|2020-02-05 04:05:00|1557.34|1557.04|1557.51|1557.21|1557.53|1557.23|1557.04|1556.74|335
1580875800000|2020-02-05 04:10:00|1557.53|1557.23|1557.98|1557.68|1558.08|1557.78|1557.53|1557.23|330
1580876100000|2020-02-05 04:15:00|1557.96|1557.66|1557.73|1557.43|1558.03|1557.73|1557.7|1557.4|298
1580876400000|2020-02-05 04:20:00|1557.72|1557.42|1557.97|1557.67|1558.04|1557.74|1557.63|1557.33|251
1580876700000|2020-02-05 04:25:00|1557.98|1557.68|1558.12|1557.82|1558.16|1557.86|1557.93|1557.63|250
1580877000000|2020-02-05 04:30:00|1558.13|1557.83|1557.72|1557.42|1558.22|1557.92|1557.47|1557.17|379
1580877300000|2020-02-05 04:35:00|1557.73|1557.43|1558.23|1557.93|1558.26|1557.96|1557.63|1557.33|242
1580877600000|2020-02-05 04:40:00|1558.22|1557.92|1558.35|1558.05|1558.44|1558.14|1558.2|1557.9|286
1580877900000|2020-02-05 04:45:00|1558.32|1558.02|1558.3|1558|1558.41|1558.11|1558.16|1557.86|349
1580878200000|2020-02-05 04:50:00|1558.28|1557.98|1557.75|1557.45|1558.3|1558|1557.74|1557.44|235
1580878500000|2020-02-05 04:55:00|1557.73|1557.43|1557.46|1557.16|1557.82|1557.52|1557.42|1557.12|271
1580878800000|2020-02-05 05:00:00|1557.45|1557.15|1557.64|1557.34|1557.75|1557.45|1557.32|1557.02|358
1580879100000|2020-02-05 05:05:00|1557.67|1557.37|1557.94|1557.64|1558.06|1557.76|1557.62|1557.32|301
1580879400000|2020-02-05 05:10:00|1557.93|1557.63|1558.87|1558.57|1558.92|1558.62|1557.89|1557.59|407
1580879700000|2020-02-05 05:15:00|1558.89|1558.59|1559.08|1558.78|1559.18|1558.88|1558.6|1558.3|393
1580880000000|2020-02-05 05:20:00|1559.1|1558.8|1558.43|1558.13|1559.22|1558.92|1558.38|1558.08|477
1580880300000|2020-02-05 05:25:00|1558.42|1558.12|1558.81|1558.51|1558.86|1558.56|1558.17|1557.87|466
1580880600000|2020-02-05 05:30:00|1558.83|1558.53|1559.02|1558.72|1559.44|1559.14|1558.81|1558.51|809
1580880900000|2020-02-05 05:35:00|1559.03|1558.73|1559.78|1559.48|1559.83|1559.53|1558.87|1558.57|699
1580881200000|2020-02-05 05:40:00|1559.77|1559.47|1560.71|1560.41|1560.91|1560.61|1559.42|1559.12|975
1580881500000|2020-02-05 05:45:00|1560.7|1560.4|1560.96|1560.66|1561.04|1560.74|1560.33|1560.03|793
1580881800000|2020-02-05 05:50:00|1560.97|1560.67|1559.41|1559.11|1560.98|1560.68|1559.08|1558.78|823
1580882100000|2020-02-05 05:55:00|1559.43|1559.13|1559.72|1559.42|1559.91|1559.61|1559.24|1558.94|827
1580882400000|2020-02-05 06:00:00|1559.71|1559.41|1558.91|1558.61|1560.04|1559.74|1558.89|1558.59|755
1580882700000|2020-02-05 06:05:00|1558.9|1558.6|1559.49|1559.19|1559.78|1559.48|1558.79|1558.49|646
1580883000000|2020-02-05 06:10:00|1559.5|1559.2|1559.57|1559.27|1560.2|1559.9|1559.49|1559.19|716
1580883300000|2020-02-05 06:15:00|1559.56|1559.26|1559.6|1559.3|1559.92|1559.62|1559.4|1559.1|502
1580883600000|2020-02-05 06:20:00|1559.61|1559.31|1558.9|1558.6|1559.72|1559.42|1558.78|1558.48|625
1580883900000|2020-02-05 06:25:00|1558.91|1558.61|1559.21|1558.91|1559.71|1559.41|1558.84|1558.54|566
1580884200000|2020-02-05 06:30:00|1559.28|1558.98|1559.6|1559.3|1559.77|1559.47|1559.12|1558.82|418
1580884500000|2020-02-05 06:35:00|1559.59|1559.29|1559.89|1559.59|1560|1559.7|1559.38|1559.08|359
1580884800000|2020-02-05 06:40:00|1559.92|1559.62|1559.7|1559.4|1560|1559.7|1559.59|1559.29|373
1580885100000|2020-02-05 06:45:00|1559.69|1559.39|1559.58|1559.28|1559.84|1559.54|1559.49|1559.19|325
1580885400000|2020-02-05 06:50:00|1559.57|1559.27|1560.1|1559.8|1560.17|1559.87|1559.53|1559.23|308
1580885700000|2020-02-05 06:55:00|1560.11|1559.81|1559.81|1559.51|1560.2|1559.9|1559.8|1559.5|432
1580886000000|2020-02-05 07:00:00|1559.8|1559.5|1559.98|1559.68|1560.31|1560.01|1559.8|1559.5|582
1580886300000|2020-02-05 07:05:00|1559.97|1559.67|1560.61|1560.31|1560.71|1560.41|1559.81|1559.51|582
1580886600000|2020-02-05 07:10:00|1560.6|1560.3|1562.1|1561.8|1562.41|1562.11|1560.57|1560.27|811
1580886900000|2020-02-05 07:15:00|1562.09|1561.79|1562.2|1561.9|1562.63|1562.33|1561.95|1561.65|699
1580887200000|2020-02-05 07:20:00|1562.21|1561.91|1561.81|1561.51|1562.4|1562.1|1561.76|1561.46|556
1580887500000|2020-02-05 07:25:00|1561.82|1561.52|1561.58|1561.28|1562.13|1561.83|1561.37|1561.07|558
1580887800000|2020-02-05 07:30:00|1561.55|1561.25|1561.61|1561.31|1561.93|1561.63|1561.37|1561.07|641
1580888100000|2020-02-05 07:35:00|1561.62|1561.32|1561.24|1560.94|1561.67|1561.37|1561.2|1560.9|490
1580888400000|2020-02-05 07:40:00|1561.26|1560.96|1561.13|1560.83|1561.69|1561.39|1561.11|1560.81|476
1580888700000|2020-02-05 07:45:00|1561.14|1560.84|1560.81|1560.51|1561.21|1560.91|1560.63|1560.33|581
1580889000000|2020-02-05 07:50:00|1560.82|1560.52|1561.02|1560.72|1561.37|1561.07|1560.64|1560.34|585
1580889300000|2020-02-05 07:55:00|1561.04|1560.74|1561.3|1561|1561.39|1561.09|1560.89|1560.59|518
1580889600000|2020-02-05 08:00:00|1561.32|1561.02|1561.61|1561.31|1562.18|1561.88|1561.32|1561.02|902
1580889900000|2020-02-05 08:05:00|1561.6|1561.3|1561.71|1561.41|1561.72|1561.42|1560.92|1560.62|1112
1580890200000|2020-02-05 08:10:00|1561.72|1561.42|1561.7|1561.4|1562.21|1561.91|1561.58|1561.28|765
1580890500000|2020-02-05 08:15:00|1561.71|1561.41|1561.82|1561.52|1562.11|1561.81|1561.59|1561.29|840
1580890800000|2020-02-05 08:20:00|1561.81|1561.51|1561.58|1561.28|1562.11|1561.81|1561.56|1561.26|761
1580891100000|2020-02-05 08:25:00|1561.59|1561.29|1559.63|1559.33|1561.93|1561.63|1559.36|1559.06|1480
1580891400000|2020-02-05 08:30:00|1559.62|1559.32|1557.42|1557.12|1559.72|1559.42|1557.35|1557.05|1947
1580891700000|2020-02-05 08:35:00|1557.44|1557.14|1554.54|1554.24|1558.04|1557.74|1552.99|1552.69|2817
1580892000000|2020-02-05 08:40:00|1554.53|1554.23|1556.61|1556.31|1556.63|1556.33|1553.23|1552.93|2504
1580892300000|2020-02-05 08:45:00|1556.64|1556.34|1555.12|1554.82|1557.02|1556.72|1554.42|1554.12|2269
1580892600000|2020-02-05 08:50:00|1555.11|1554.81|1556.22|1555.92|1556.36|1556.06|1554.74|1554.44|1755
1580892900000|2020-02-05 08:55:00|1556.23|1555.93|1556.24|1555.94|1556.82|1556.52|1555.72|1555.42|1464
1580893200000|2020-02-05 09:00:00|1556.25|1555.95|1554.93|1554.63|1556.71|1556.41|1554.64|1554.34|1281
1580893500000|2020-02-05 09:05:00|1554.91|1554.61|1553.96|1553.66|1555.22|1554.92|1553.71|1553.41|1598
1580893800000|2020-02-05 09:10:00|1553.91|1553.61|1555.3|1555|1555.52|1555.22|1553.86|1553.56|1403
1580894100000|2020-02-05 09:15:00|1555.31|1555.01|1555.1|1554.8|1555.53|1555.23|1554.23|1553.93|1411
1580894400000|2020-02-05 09:20:00|1555.04|1554.74|1554.45|1554.15|1555.06|1554.76|1553.93|1553.63|1222
1580894700000|2020-02-05 09:25:00|1554.44|1554.14|1553.69|1553.39|1554.53|1554.23|1553.33|1553.03|1528
1580895000000|2020-02-05 09:30:00|1553.7|1553.4|1552.27|1551.97|1553.7|1553.4|1552.23|1551.93|1414
1580895300000|2020-02-05 09:35:00|1552.28|1551.98|1552.57|1552.27|1553.78|1553.48|1551.95|1551.65|1374
1580895600000|2020-02-05 09:40:00|1552.56|1552.26|1550.59|1550.29|1552.57|1552.27|1550.56|1550.26|1568
1580895900000|2020-02-05 09:45:00|1550.57|1550.27|1550.38|1550.08|1551.3|1551|1549.65|1549.35|1513
1580896200000|2020-02-05 09:50:00|1550.37|1550.07|1547.78|1547.48|1550.92|1550.62|1547.7|1547.4|1881
1580896500000|2020-02-05 09:55:00|1547.83|1547.53|1548.91|1548.61|1549.26|1548.96|1547.74|1547.44|1535
1580896800000|2020-02-05 10:00:00|1548.93|1548.63|1549.7|1549.4|1550.41|1550.11|1548.81|1548.51|1268
1580897100000|2020-02-05 10:05:00|1549.71|1549.41|1549.52|1549.22|1550.14|1549.84|1549.21|1548.91|946
1580897400000|2020-02-05 10:10:00|1549.53|1549.23|1550.7|1550.4|1551.02|1550.72|1549|1548.7|1069
1580897700000|2020-02-05 10:15:00|1550.69|1550.39|1550.88|1550.58|1551.35|1551.05|1550.22|1549.92|972
1580898000000|2020-02-05 10:20:00|1550.91|1550.61|1552.11|1551.81|1552.14|1551.84|1550.7|1550.4|834
1580898300000|2020-02-05 10:25:00|1552.15|1551.85|1552.38|1552.08|1552.48|1552.18|1551.47|1551.17|905
1580898600000|2020-02-05 10:30:00|1552.45|1552.15|1552.61|1552.31|1552.9|1552.6|1552.06|1551.76|877
1580898900000|2020-02-05 10:35:00|1552.6|1552.3|1552.07|1551.77|1552.6|1552.3|1551.65|1551.35|792
1580899200000|2020-02-05 10:40:00|1552.06|1551.76|1552.22|1551.92|1552.68|1552.38|1551.76|1551.46|732
1580899500000|2020-02-05 10:45:00|1552.24|1551.94|1551.6|1551.3|1552.24|1551.94|1551.48|1551.18|624
1580899800000|2020-02-05 10:50:00|1551.68|1551.38|1552.03|1551.73|1552.45|1552.15|1551.66|1551.36|589
1580900100000|2020-02-05 10:55:00|1552.01|1551.71|1552.17|1551.87|1552.54|1552.24|1551.3|1551|714
1580900400000|2020-02-05 11:00:00|1552.2|1551.9|1552.2|1551.9|1552.82|1552.52|1551.78|1551.48|721
1580900700000|2020-02-05 11:05:00|1552.09|1551.79|1551.45|1551.15|1552.09|1551.79|1551.29|1550.99|791
1580901000000|2020-02-05 11:10:00|1551.46|1551.16|1551.89|1551.59|1552.39|1552.09|1551.32|1551.02|658
1580901300000|2020-02-05 11:15:00|1551.85|1551.55|1551.58|1551.28|1551.99|1551.69|1551.24|1550.94|684
1580901600000|2020-02-05 11:20:00|1551.6|1551.3|1551.13|1550.83|1551.71|1551.41|1551.07|1550.77|752
1580901900000|2020-02-05 11:25:00|1551.17|1550.87|1550.8|1550.5|1551.43|1551.13|1550.73|1550.43|738
1580902200000|2020-02-05 11:30:00|1550.89|1550.59|1551.53|1551.23|1551.62|1551.32|1550.59|1550.29|611
1580902500000|2020-02-05 11:35:00|1551.54|1551.24|1554.89|1554.59|1555.72|1555.42|1551.52|1551.22|2320
1580902800000|2020-02-05 11:40:00|1554.9|1554.6|1554.65|1554.35|1555.8|1555.5|1554.13|1553.83|1606
1580903100000|2020-02-05 11:45:00|1554.66|1554.36|1554.28|1553.98|1555.12|1554.82|1554.17|1553.87|1065
1580903400000|2020-02-05 11:50:00|1554.34|1554.04|1554.51|1554.21|1554.88|1554.58|1554.04|1553.74|800
1580903700000|2020-02-05 11:55:00|1554.54|1554.24|1555.16|1554.86|1555.32|1555.02|1554.42|1554.12|838
1580904000000|2020-02-05 12:00:00|1555.15|1554.85|1555.63|1555.33|1556.18|1555.88|1554.97|1554.67|1247
1580904300000|2020-02-05 12:05:00|1555.58|1555.28|1555.64|1555.34|1555.99|1555.69|1555.55|1555.25|712
1580904600000|2020-02-05 12:10:00|1555.63|1555.33|1554.54|1554.24|1555.8|1555.5|1554.45|1554.15|942
1580904900000|2020-02-05 12:15:00|1554.55|1554.25|1553.95|1553.65|1554.82|1554.52|1553.34|1553.04|897
1580905200000|2020-02-05 12:20:00|1553.96|1553.66|1553.79|1553.49|1554.15|1553.85|1553.62|1553.32|772
1580905500000|2020-02-05 12:25:00|1553.77|1553.47|1554.13|1553.83|1554.3|1554|1553.73|1553.43|627
1580905800000|2020-02-05 12:30:00|1554.12|1553.82|1554.07|1553.77|1554.74|1554.44|1553.97|1553.67|676
1580906100000|2020-02-05 12:35:00|1554.05|1553.75|1553.96|1553.66|1554.57|1554.27|1553.5|1553.2|808
1580906400000|2020-02-05 12:40:00|1553.95|1553.65|1554.27|1553.97|1554.27|1553.97|1553.86|1553.56|633
1580906700000|2020-02-05 12:45:00|1554.28|1553.98|1554.32|1554.02|1554.47|1554.17|1553.96|1553.66|548
1580907000000|2020-02-05 12:50:00|1554.33|1554.03|1553.97|1553.67|1554.85|1554.55|1553.93|1553.63|648
1580907300000|2020-02-05 12:55:00|1553.98|1553.68|1554.52|1554.22|1554.85|1554.55|1553.95|1553.65|723
1580907600000|2020-02-05 13:00:00|1554.49|1554.19|1553.73|1553.43|1555.68|1555.38|1553.63|1553.33|1155
1580907900000|2020-02-05 13:05:00|1553.72|1553.42|1552.98|1552.68|1554.26|1553.96|1552.86|1552.56|1032
1580908200000|2020-02-05 13:10:00|1552.99|1552.69|1553.3|1552.8|1554.05|1553.75|1552.94|1552.64|967
1580908500000|2020-02-05 13:15:00|1553.31|1552.81|1551.48|1551.18|1555|1554.5|1549.9|1549.52|2279
1580908800000|2020-02-05 13:20:00|1551.37|1551.07|1552.12|1551.82|1552.77|1552.47|1551.27|1550.97|1663
1580909100000|2020-02-05 13:25:00|1552.14|1551.84|1552.78|1552.48|1553.16|1552.86|1551.97|1551.67|1134
1580909400000|2020-02-05 13:30:00|1552.88|1552.38|1553.66|1553.36|1553.76|1553.46|1552.57|1552.27|1617
1580909700000|2020-02-05 13:35:00|1553.64|1553.34|1552.91|1552.61|1554.15|1553.85|1552.77|1552.47|1217
1580910000000|2020-02-05 13:40:00|1552.92|1552.62|1554.25|1553.95|1554.3|1554|1552.4|1552.1|1192
1580910300000|2020-02-05 13:45:00|1554.22|1553.92|1553.59|1553.29|1554.94|1554.64|1553.39|1553.09|1352
1580910600000|2020-02-05 13:50:00|1553.6|1553.3|1554.5|1554.2|1554.82|1554.52|1553.51|1553.21|1115
1580910900000|2020-02-05 13:55:00|1554.51|1554.21|1554.7|1554.4|1554.9|1554.6|1554.01|1553.71|927
1580911200000|2020-02-05 14:00:00|1554.69|1554.39|1555.46|1555.16|1555.7|1555.4|1554.58|1554.28|1255
1580911500000|2020-02-05 14:05:00|1555.47|1555.17|1555.27|1554.97|1556.59|1556.29|1554.9|1554.6|1113
1580911800000|2020-02-05 14:10:00|1555.26|1554.96|1556.27|1555.97|1556.54|1556.24|1555.24|1554.94|1027
1580912100000|2020-02-05 14:15:00|1556.28|1555.98|1555.73|1555.43|1556.55|1556.25|1555.47|1555.17|855
1580912400000|2020-02-05 14:20:00|1555.75|1555.45|1555.05|1554.75|1555.76|1555.46|1554.74|1554.44|765
1580912700000|2020-02-05 14:25:00|1555.06|1554.76|1554.96|1554.66|1555.47|1555.17|1554.96|1554.66|668
1580913000000|2020-02-05 14:30:00|1554.97|1554.67|1556.66|1556.36|1556.7|1556.4|1554.03|1553.73|2040
1580913300000|2020-02-05 14:35:00|1556.67|1556.37|1555.77|1555.47|1557.12|1556.82|1555.25|1554.95|1908
1580913600000|2020-02-05 14:40:00|1555.76|1555.46|1556.04|1555.74|1557.07|1556.77|1555.66|1555.36|1580
1580913900000|2020-02-05 14:45:00|1556.08|1555.78|1554.33|1554.03|1556.17|1555.83|1553.27|1552.97|1948
1580914200000|2020-02-05 14:50:00|1554.34|1554.04|1554.74|1554.44|1554.97|1554.67|1553.7|1553.4|1701
1580914500000|2020-02-05 14:55:00|1554.77|1554.47|1554.77|1554.27|1554.93|1554.63|1553.75|1553.45|1443
1580914800000|2020-02-05 15:00:00|1554.74|1554.44|1554.22|1553.92|1555.23|1554.73|1552.93|1552.63|1944
1580915100000|2020-02-05 15:05:00|1554.23|1553.93|1554.9|1554.6|1555.41|1555.11|1553.81|1553.51|1511
1580915400000|2020-02-05 15:10:00|1554.81|1554.51|1555.12|1554.82|1555.19|1554.89|1553.02|1552.72|1796
1580915700000|2020-02-05 15:15:00|1555.1|1554.8|1556.42|1556.12|1556.92|1556.62|1554.82|1554.52|1914
1580916000000|2020-02-05 15:20:00|1556.41|1556.11|1556.12|1555.82|1556.8|1556.5|1555.68|1555.38|1589
1580916300000|2020-02-05 15:25:00|1556.13|1555.83|1558.3|1558|1559.22|1558.92|1556.12|1555.82|2349
1580916600000|2020-02-05 15:30:00|1558.35|1558.05|1557.39|1557.09|1558.9|1558.6|1557.1|1556.8|1899
1580916900000|2020-02-05 15:35:00|1557.48|1557.18|1557.37|1557.07|1558.71|1558.41|1557.01|1556.71|2158
1580917200000|2020-02-05 15:40:00|1557.36|1557.06|1556.81|1556.51|1557.91|1557.61|1556.71|1556.41|1836
1580917500000|2020-02-05 15:45:00|1556.82|1556.52|1555.92|1555.62|1557.23|1556.93|1555.7|1555.4|1844
1580917800000|2020-02-05 15:50:00|1555.91|1555.61|1556.64|1556.34|1556.89|1556.59|1555.51|1555.21|1652
1580918100000|2020-02-05 15:55:00|1556.63|1556.33|1556.23|1555.93|1556.94|1556.64|1555.64|1555.34|1440
1580918400000|2020-02-05 16:00:00|1556.27|1555.97|1558.53|1558.23|1558.72|1558.42|1556.27|1555.97|1579
1580918700000|2020-02-05 16:05:00|1558.5|1558.2|1557.61|1557.31|1558.91|1558.61|1557.58|1557.28|1504
1580919000000|2020-02-05 16:10:00|1557.59|1557.29|1558.29|1557.99|1558.72|1558.42|1557.29|1556.99|1307
1580919300000|2020-02-05 16:15:00|1558.28|1557.98|1558.6|1558.3|1558.87|1558.57|1557.77|1557.47|1034
1580919600000|2020-02-05 16:20:00|1558.61|1558.31|1558.49|1558.19|1559.2|1558.9|1558.25|1557.95|1213
1580919900000|2020-02-05 16:25:00|1558.51|1558.21|1559.26|1558.96|1559.74|1559.44|1558.29|1557.99|1118
1580920200000|2020-02-05 16:30:00|1559.25|1558.95|1559.36|1559.06|1559.57|1559.27|1558.66|1558.36|1120
1580920500000|2020-02-05 16:35:00|1559.37|1559.07|1559.23|1558.93|1559.85|1559.55|1558.96|1558.66|1167
1580920800000|2020-02-05 16:40:00|1559.18|1558.88|1558.65|1558.35|1559.68|1559.38|1558.6|1558.3|1006
1580921100000|2020-02-05 16:45:00|1558.68|1558.38|1558.18|1557.88|1558.88|1558.58|1557.96|1557.66|1040
1580921400000|2020-02-05 16:50:00|1558.17|1557.87|1558.45|1558.15|1558.86|1558.56|1558.14|1557.84|780
1580921700000|2020-02-05 16:55:00|1558.44|1558.14|1558.34|1558.04|1558.87|1558.57|1557.97|1557.67|920
1580922000000|2020-02-05 17:00:00|1558.35|1558.05|1558.56|1558.26|1558.67|1558.37|1558.12|1557.82|715
1580922300000|2020-02-05 17:05:00|1558.59|1558.29|1557.96|1557.66|1558.61|1558.31|1557.73|1557.43|635
1580922600000|2020-02-05 17:10:00|1558|1557.7|1558.04|1557.74|1558.22|1557.92|1557.89|1557.59|505
1580922900000|2020-02-05 17:15:00|1558.03|1557.73|1558.26|1557.96|1558.36|1558.06|1557.86|1557.56|589
1580923200000|2020-02-05 17:20:00|1558.28|1557.98|1557.87|1557.57|1558.75|1558.45|1557.74|1557.44|573
1580923500000|2020-02-05 17:25:00|1557.84|1557.54|1558.24|1557.94|1558.43|1558.13|1557.67|1557.37|629
1580923800000|2020-02-05 17:30:00|1558.22|1557.92|1558.35|1558.05|1558.36|1558.06|1557.83|1557.53|681
1580924100000|2020-02-05 17:35:00|1558.34|1558.04|1558.19|1557.89|1558.77|1558.47|1558.12|1557.82|564
1580924400000|2020-02-05 17:40:00|1558.2|1557.9|1557.97|1557.67|1558.28|1557.98|1557.74|1557.44|532
1580924700000|2020-02-05 17:45:00|1557.96|1557.66|1558.15|1557.85|1558.36|1558.06|1557.75|1557.45|490
1580925000000|2020-02-05 17:50:00|1558.14|1557.84|1558.64|1558.34|1558.7|1558.4|1557.97|1557.67|483
1580925300000|2020-02-05 17:55:00|1558.65|1558.35|1557.94|1557.64|1558.84|1558.54|1557.94|1557.64|479
1580925600000|2020-02-05 18:00:00|1557.93|1557.63|1558.14|1557.84|1558.44|1558.14|1557.93|1557.63|574
1580925900000|2020-02-05 18:05:00|1558.15|1557.85|1558.71|1558.41|1558.71|1558.41|1558.11|1557.81|517
1580926200000|2020-02-05 18:10:00|1558.7|1558.4|1558.86|1558.56|1559.13|1558.83|1558.66|1558.36|600
1580926500000|2020-02-05 18:15:00|1558.87|1558.57|1558.75|1558.45|1559.15|1558.85|1558.62|1558.32|567
1580926800000|2020-02-05 18:20:00|1558.76|1558.46|1558.34|1558.04|1558.76|1558.46|1558.13|1557.83|654
1580927100000|2020-02-05 18:25:00|1558.35|1558.05|1559|1558.7|1559.36|1559.06|1558.34|1558.04|728
1580927400000|2020-02-05 18:30:00|1558.98|1558.68|1558.76|1558.46|1559.16|1558.86|1558.66|1558.36|537
1580927700000|2020-02-05 18:35:00|1558.77|1558.47|1558.66|1558.36|1559.07|1558.77|1558.65|1558.35|337
1580928000000|2020-02-05 18:40:00|1558.65|1558.35|1558.25|1557.95|1559.22|1558.92|1558.21|1557.91|441
1580928300000|2020-02-05 18:45:00|1558.24|1557.94|1558.25|1557.95|1558.44|1558.14|1558.02|1557.72|396
1580928600000|2020-02-05 18:50:00|1558.24|1557.94|1558.47|1558.17|1558.54|1558.24|1558.16|1557.86|349
1580928900000|2020-02-05 18:55:00|1558.46|1558.16|1557.81|1557.51|1558.55|1558.25|1557.81|1557.51|414
1580929200000|2020-02-05 19:00:00|1557.84|1557.54|1557.99|1557.69|1558.21|1557.91|1557.78|1557.48|485
1580929500000|2020-02-05 19:05:00|1558.01|1557.71|1558.56|1558.26|1558.72|1558.42|1557.84|1557.54|644
1580929800000|2020-02-05 19:10:00|1558.57|1558.27|1558.76|1558.46|1558.89|1558.59|1558.35|1558.05|447
1580930100000|2020-02-05 19:15:00|1558.75|1558.45|1558.23|1557.93|1558.79|1558.49|1558.07|1557.77|438
1580930400000|2020-02-05 19:20:00|1558.21|1557.91|1557.96|1557.66|1558.38|1558.08|1557.86|1557.56|484
1580930700000|2020-02-05 19:25:00|1557.97|1557.67|1558.26|1557.96|1558.29|1557.99|1557.95|1557.65|395
1580931000000|2020-02-05 19:30:00|1558.23|1557.93|1557.97|1557.67|1558.47|1558.17|1557.95|1557.65|544
1580931300000|2020-02-05 19:35:00|1558|1557.7|1558.08|1557.78|1558.14|1557.84|1557.83|1557.53|442
1580931600000|2020-02-05 19:40:00|1558.07|1557.77|1557.43|1557.13|1558.1|1557.8|1557.38|1557.08|415
1580931900000|2020-02-05 19:45:00|1557.45|1557.15|1557.29|1556.99|1557.54|1557.24|1557.01|1556.71|506
1580932200000|2020-02-05 19:50:00|1557.3|1557|1557.11|1556.81|1557.37|1557.07|1556.92|1556.62|516
1580932500000|2020-02-05 19:55:00|1557.13|1556.83|1557.26|1556.96|1557.37|1557.07|1556.85|1556.55|590
1580932800000|2020-02-05 20:00:00|1557.22|1556.92|1557.55|1557.25|1557.76|1557.46|1557.06|1556.76|642
1580933100000|2020-02-05 20:05:00|1557.56|1557.26|1557.56|1557.26|1557.6|1557.3|1557.4|1557.1|364
1580933400000|2020-02-05 20:10:00|1557.57|1557.27|1557.87|1557.57|1557.99|1557.69|1557.41|1557.11|350
1580933700000|2020-02-05 20:15:00|1557.86|1557.56|1557.68|1557.38|1558.01|1557.71|1557.6|1557.3|354
1580934000000|2020-02-05 20:20:00|1557.69|1557.39|1557.27|1556.97|1557.79|1557.49|1557.09|1556.79|531
1580934300000|2020-02-05 20:25:00|1557.26|1556.96|1557.25|1556.95|1557.53|1557.23|1557.02|1556.72|383
1580934600000|2020-02-05 20:30:00|1557.26|1556.96|1557.47|1557.17|1557.51|1557.21|1557.1|1556.8|429
1580934900000|2020-02-05 20:35:00|1557.48|1557.18|1557.36|1557.06|1557.49|1557.19|1557.09|1556.79|460
1580935200000|2020-02-05 20:40:00|1557.37|1557.07|1556.9|1556.6|1557.47|1557.17|1556.88|1556.58|409
1580935500000|2020-02-05 20:45:00|1556.89|1556.59|1557.68|1557.38|1557.7|1557.4|1556.86|1556.56|633
1580935800000|2020-02-05 20:50:00|1557.69|1557.39|1557.38|1557.08|1558.09|1557.79|1557.37|1557.07|759
1580936100000|2020-02-05 20:55:00|1557.39|1557.09|1557.18|1556.88|1557.89|1557.59|1557.17|1556.87|653
1580936400000|2020-02-05 21:00:00|1557.19|1556.89|1557.76|1557.46|1558.1|1557.8|1557.19|1556.89|424
1580936700000|2020-02-05 21:05:00|1557.77|1557.47|1557.3|1557|1557.77|1557.47|1557.27|1556.97|265
1580937000000|2020-02-05 21:10:00|1557.29|1556.99|1557.2|1556.9|1557.38|1557.08|1557.1|1556.8|202
1580937300000|2020-02-05 21:15:00|1557.22|1556.92|1557.39|1557.09|1557.41|1557.11|1557.07|1556.77|114
1580937600000|2020-02-05 21:20:00|1557.38|1557.08|1556.93|1556.63|1557.38|1557.08|1556.86|1556.56|148
1580937900000|2020-02-05 21:25:00|1556.94|1556.64|1557.17|1556.87|1557.19|1556.89|1556.92|1556.62|121
1580938200000|2020-02-05 21:30:00|1557.16|1556.86|1557.49|1557.19|1557.81|1557.51|1557.09|1556.79|219
1580938500000|2020-02-05 21:35:00|1557.5|1557.2|1556.28|1555.98|1557.51|1557.21|1556.28|1555.98|215
1580938800000|2020-02-05 21:40:00|1556.29|1555.99|1556.9|1556.6|1556.9|1556.6|1556.27|1555.97|201
1580939100000|2020-02-05 21:45:00|1556.92|1556.62|1556.9|1556.6|1556.93|1556.63|1556.6|1556.3|189
1580939400000|2020-02-05 21:50:00|1556.91|1556.61|1556.69|1556.39|1557.15|1556.77|1556.68|1556.38|196
1580939700000|2020-02-05 21:55:00|1556.68|1556.38|1556.43|1555.54|1557.05|1556.68|1556.06|1555.23|221
1580943600000|2020-02-05 23:00:00|1556.17|1555.87|1555.14|1554.84|1556.36|1555.96|1554.88|1554.52|542
1580943900000|2020-02-05 23:05:00|1555.12|1554.82|1555.56|1555.26|1555.74|1555.44|1554.89|1554.54|458
1580944200000|2020-02-05 23:10:00|1555.52|1555.22|1555.47|1555.17|1555.68|1555.38|1555.25|1554.95|198
1580944500000|2020-02-05 23:15:00|1555.42|1555.12|1555.71|1555.41|1556.05|1555.7|1555.4|1555.1|292
1580944800000|2020-02-05 23:20:00|1555.75|1555.45|1555.97|1555.67|1556.11|1555.81|1555.72|1555.42|190
1580945100000|2020-02-05 23:25:00|1555.99|1555.69|1555.82|1555.52|1556.03|1555.73|1555.68|1555.38|127
1580945400000|2020-02-05 23:30:00|1555.81|1555.51|1555.94|1555.64|1556.02|1555.72|1555.56|1555.23|231
1580945700000|2020-02-05 23:35:00|1555.93|1555.63|1556.15|1555.85|1556.16|1555.86|1555.82|1555.52|140
1580946000000|2020-02-05 23:40:00|1556.13|1555.83|1556.12|1555.82|1556.62|1556.29|1556.01|1555.71|284
1580946300000|2020-02-05 23:45:00|1556.09|1555.79|1556.63|1556.33|1556.77|1556.47|1556.06|1555.76|270
1580946600000|2020-02-05 23:50:00|1556.64|1556.34|1556.57|1556.27|1556.74|1556.44|1556.43|1556.13|258
1580946900000|2020-02-05 23:55:00|1556.56|1556.26|1556.25|1555.95|1556.58|1556.28|1556.25|1555.95|209
1580947200000|2020-02-06 00:00:00|1556.35|1556.05|1556.46|1556.16|1556.66|1556.36|1556.33|1556.03|303
1580947500000|2020-02-06 00:05:00|1556.45|1556.15|1555.62|1555.32|1556.45|1556.15|1555.54|1555.24|516
1580947800000|2020-02-06 00:10:00|1555.64|1555.34|1555.76|1555.46|1555.94|1555.64|1555.61|1555.31|182
1580948100000|2020-02-06 00:15:00|1555.75|1555.45|1555.95|1555.65|1555.97|1555.67|1555.74|1555.44|239
1580948400000|2020-02-06 00:20:00|1555.94|1555.64|1555.86|1555.56|1555.97|1555.67|1555.45|1555.15|255
1580948700000|2020-02-06 00:25:00|1555.85|1555.55|1555.98|1555.68|1556.05|1555.75|1555.65|1555.35|233
1580949000000|2020-02-06 00:30:00|1556.03|1555.73|1555.55|1555.25|1556.29|1555.99|1555.55|1555.25|290
1580949300000|2020-02-06 00:35:00|1555.54|1555.24|1555.36|1555.06|1555.55|1555.25|1554.95|1554.65|332
1580949600000|2020-02-06 00:40:00|1555.37|1555.07|1555.32|1555.02|1555.48|1555.18|1554.75|1554.45|542
1580949900000|2020-02-06 00:45:00|1555.29|1554.99|1555.97|1555.67|1556.06|1555.76|1555.24|1554.94|378
1580950200000|2020-02-06 00:50:00|1555.95|1555.65|1556.33|1556.03|1556.41|1556.11|1555.37|1555.07|625
1580950500000|2020-02-06 00:55:00|1556.31|1556.01|1556.6|1556.3|1556.78|1556.48|1556.04|1555.73|424
1580950800000|2020-02-06 01:00:00|1556.65|1556.35|1557.04|1556.74|1558.48|1558.09|1556.65|1556.35|1409
1580951100000|2020-02-06 01:05:00|1557|1556.7|1557.7|1557.4|1557.94|1557.64|1556.7|1556.4|956
1580951400000|2020-02-06 01:10:00|1557.72|1557.42|1557.45|1557.15|1558.04|1557.74|1557.19|1556.89|858
1580951700000|2020-02-06 01:15:00|1557.44|1557.14|1556.04|1555.74|1557.46|1557.16|1555.32|1555.02|1422
1580952000000|2020-02-06 01:20:00|1556.03|1555.73|1555.37|1555.07|1556.08|1555.78|1555.32|1555.02|770
1580952300000|2020-02-06 01:25:00|1555.36|1555.06|1555.65|1555.35|1556.16|1555.86|1555.32|1555.02|672
1580952600000|2020-02-06 01:30:00|1555.66|1555.36|1556.63|1556.33|1556.85|1556.55|1555.64|1555.34|977
1580952900000|2020-02-06 01:35:00|1556.65|1556.35|1556.35|1556.05|1556.93|1556.63|1556.24|1555.94|755
1580953200000|2020-02-06 01:40:00|1556.27|1555.97|1556.57|1556.27|1556.96|1556.66|1556.26|1555.96|610
1580953500000|2020-02-06 01:45:00|1556.58|1556.28|1556.53|1556.23|1556.75|1556.45|1556.24|1555.94|607
1580953800000|2020-02-06 01:50:00|1556.54|1556.24|1557.05|1556.75|1557.2|1556.9|1556.44|1556.14|517
1580954100000|2020-02-06 01:55:00|1557.04|1556.74|1557.2|1556.9|1557.64|1557.34|1556.7|1556.4|621
1580954400000|2020-02-06 02:00:00|1557.13|1556.83|1556.04|1555.74|1557.13|1556.83|1555.62|1555.32|767
1580954700000|2020-02-06 02:05:00|1556.05|1555.75|1555.73|1555.43|1556.07|1555.77|1555.14|1554.84|870
1580955000000|2020-02-06 02:10:00|1555.74|1555.44|1555.66|1555.36|1556.04|1555.74|1555.55|1555.25|548
1580955300000|2020-02-06 02:15:00|1555.67|1555.37|1555.65|1555.35|1556.01|1555.71|1555.62|1555.32|365
1580955600000|2020-02-06 02:20:00|1555.63|1555.33|1555.35|1555.05|1555.63|1555.33|1555.29|1554.99|372
1580955900000|2020-02-06 02:25:00|1555.36|1555.06|1555.18|1554.88|1555.5|1555.2|1555.16|1554.86|407
1580956200000|2020-02-06 02:30:00|1555.17|1554.87|1555.54|1555.24|1555.67|1555.37|1555.05|1554.75|516
1580956500000|2020-02-06 02:35:00|1555.55|1555.25|1555.35|1555.05|1555.68|1555.38|1555.17|1554.87|448
1580956800000|2020-02-06 02:40:00|1555.34|1555.04|1554.76|1554.46|1555.38|1555.08|1554.76|1554.46|483
1580957100000|2020-02-06 02:45:00|1554.75|1554.45|1554.56|1554.26|1554.78|1554.48|1554.24|1553.94|616
1580957400000|2020-02-06 02:50:00|1554.5|1554.2|1555.09|1554.79|1555.29|1554.99|1554.35|1554.05|488
1580957700000|2020-02-06 02:55:00|1555.08|1554.78|1555.07|1554.77|1555.34|1555.04|1554.75|1554.45|450
1580958000000|2020-02-06 03:00:00|1555.06|1554.76|1554.96|1554.66|1555.17|1554.87|1554.75|1554.45|485
1580958300000|2020-02-06 03:05:00|1554.95|1554.65|1554.56|1554.26|1555.1|1554.8|1554.14|1553.84|801
1580958600000|2020-02-06 03:10:00|1554.57|1554.27|1555.26|1554.96|1555.29|1554.99|1554.45|1554.15|503
1580958900000|2020-02-06 03:15:00|1555.27|1554.97|1555.35|1555.05|1555.66|1555.36|1555.23|1554.93|443
1580959200000|2020-02-06 03:20:00|1555.34|1555.04|1555.27|1554.97|1555.49|1555.19|1555.18|1554.88|283
1580959500000|2020-02-06 03:25:00|1555.28|1554.98|1555.2|1554.9|1555.46|1555.16|1555.05|1554.75|378
1580959800000|2020-02-06 03:30:00|1555.19|1554.89|1555.07|1554.77|1555.37|1555.07|1554.99|1554.69|311
1580960100000|2020-02-06 03:35:00|1555.08|1554.78|1554.79|1554.49|1555.1|1554.8|1554.77|1554.47|259
1580960400000|2020-02-06 03:40:00|1554.8|1554.5|1554.89|1554.59|1555.07|1554.77|1554.76|1554.46|244
1580960700000|2020-02-06 03:45:00|1554.88|1554.58|1554.54|1554.24|1554.88|1554.58|1554.41|1554.11|264
1580961000000|2020-02-06 03:50:00|1554.55|1554.25|1554.57|1554.27|1554.69|1554.39|1554.53|1554.23|154
1580961300000|2020-02-06 03:55:00|1554.55|1554.25|1554.57|1554.27|1554.64|1554.34|1554.44|1554.14|175
1580961600000|2020-02-06 04:00:00|1554.59|1554.29|1553.77|1553.47|1555|1554.7|1553.73|1553.43|602
1580961900000|2020-02-06 04:05:00|1553.87|1553.57|1553.31|1553.01|1554.3|1554|1553.26|1552.96|1008
1580962200000|2020-02-06 04:10:00|1553.32|1553.02|1553.56|1553.26|1553.93|1553.63|1553.18|1552.88|613
1580962500000|2020-02-06 04:15:00|1553.57|1553.27|1553.98|1553.68|1554.02|1553.72|1553.11|1552.81|438
1580962800000|2020-02-06 04:20:00|1553.97|1553.67|1553.69|1553.39|1553.99|1553.69|1553.51|1553.21|476
1580963100000|2020-02-06 04:25:00|1553.68|1553.38|1553.78|1553.48|1553.79|1553.49|1553.48|1553.18|318
1580963400000|2020-02-06 04:30:00|1553.79|1553.49|1554.2|1553.9|1554.3|1554|1553.59|1553.29|414
1580963700000|2020-02-06 04:35:00|1554.19|1553.89|1554.09|1553.79|1554.2|1553.9|1553.88|1553.58|314
1580964000000|2020-02-06 04:40:00|1554.08|1553.78|1553.97|1553.67|1554.11|1553.81|1553.82|1553.52|242
1580964300000|2020-02-06 04:45:00|1553.99|1553.69|1553.4|1553.1|1553.99|1553.69|1553.36|1553.06|266
1580964600000|2020-02-06 04:50:00|1553.48|1553.18|1553.18|1552.88|1553.57|1553.27|1553.08|1552.78|473
1580964900000|2020-02-06 04:55:00|1553.19|1552.89|1553.4|1553.1|1553.51|1553.21|1553.11|1552.81|289
1580965200000|2020-02-06 05:00:00|1553.39|1553.09|1553.08|1552.78|1553.81|1553.51|1553.07|1552.77|516
1580965500000|2020-02-06 05:05:00|1553.07|1552.77|1553.3|1553|1553.43|1553.13|1552.69|1552.39|664
1580965800000|2020-02-06 05:10:00|1553.29|1552.99|1554.74|1554.44|1554.81|1554.51|1553.28|1552.98|518
1580966100000|2020-02-06 05:15:00|1554.73|1554.43|1554.63|1554.33|1555.03|1554.73|1554.41|1554.11|603
1580966400000|2020-02-06 05:20:00|1554.62|1554.32|1555.3|1555|1555.35|1555.05|1554.53|1554.23|491
1580966700000|2020-02-06 05:25:00|1555.29|1554.99|1554.8|1554.5|1555.33|1555.03|1554.73|1554.43|438
1580967000000|2020-02-06 05:30:00|1554.81|1554.51|1554.02|1553.72|1555.11|1554.81|1553.96|1553.57|768
1580967300000|2020-02-06 05:35:00|1554.01|1553.71|1554.55|1554.25|1554.62|1554.32|1553.83|1553.53|522
1580967600000|2020-02-06 05:40:00|1554.56|1554.26|1554.23|1553.93|1554.57|1554.27|1553.91|1553.61|714
1580967900000|2020-02-06 05:45:00|1554.22|1553.92|1554|1553.7|1554.24|1553.94|1553.84|1553.54|594
1580968200000|2020-02-06 05:50:00|1553.94|1553.64|1555.13|1554.83|1555.36|1555.06|1553.74|1553.44|565
1580968500000|2020-02-06 05:55:00|1555.12|1554.82|1556.39|1556.09|1556.52|1556.22|1555.12|1554.82|977
1580968800000|2020-02-06 06:00:00|1556.41|1556.11|1555.72|1555.42|1556.49|1556.19|1555.69|1555.39|729
1580969100000|2020-02-06 06:05:00|1555.74|1555.44|1555.3|1555|1555.83|1555.52|1555.21|1554.91|634
1580969400000|2020-02-06 06:10:00|1555.29|1554.99|1555.89|1555.59|1555.91|1555.61|1555.29|1554.99|469
1580969700000|2020-02-06 06:15:00|1555.91|1555.61|1556.02|1555.72|1556.19|1555.89|1555.24|1554.94|485
1580970000000|2020-02-06 06:20:00|1556.03|1555.73|1556.31|1556.01|1556.85|1556.55|1555.9|1555.6|655
1580970300000|2020-02-06 06:25:00|1556.29|1555.99|1556.21|1555.91|1556.62|1556.32|1555.9|1555.6|570
1580970600000|2020-02-06 06:30:00|1556.22|1555.92|1555.84|1555.54|1556.25|1555.95|1555.5|1555.2|584
1580970900000|2020-02-06 06:35:00|1555.85|1555.55|1555.98|1555.68|1556.3|1556|1555.67|1555.37|528
1580971200000|2020-02-06 06:40:00|1555.97|1555.67|1556.16|1555.86|1556.27|1555.97|1555.9|1555.6|319
1580971500000|2020-02-06 06:45:00|1556.14|1555.84|1557.12|1556.82|1557.13|1556.83|1556.11|1555.81|479
1580971800000|2020-02-06 06:50:00|1557.11|1556.81|1557.19|1556.89|1558.22|1557.92|1557|1556.7|980
1580972100000|2020-02-06 06:55:00|1557.18|1556.88|1557.8|1557.5|1558.41|1558.11|1557.15|1556.85|714
1580972400000|2020-02-06 07:00:00|1557.81|1557.51|1558.97|1558.67|1559.37|1559.07|1557.67|1557.37|1236
1580972700000|2020-02-06 07:05:00|1558.96|1558.66|1558.9|1558.6|1559|1558.7|1558.6|1558.3|616
1580973000000|2020-02-06 07:10:00|1558.89|1558.59|1558.29|1557.99|1558.98|1558.68|1558.2|1557.9|568
1580973300000|2020-02-06 07:15:00|1558.28|1557.98|1558.2|1557.9|1558.81|1558.51|1558.07|1557.77|655
1580973600000|2020-02-06 07:20:00|1558.29|1557.99|1558.09|1557.79|1558.51|1558.21|1557.37|1557.07|814
1580973900000|2020-02-06 07:25:00|1558.08|1557.78|1557.93|1557.63|1558.4|1558.1|1557.76|1557.46|650
1580974200000|2020-02-06 07:30:00|1557.91|1557.61|1558.16|1557.86|1558.59|1558.29|1557.91|1557.61|664
1580974500000|2020-02-06 07:35:00|1558.15|1557.85|1559.08|1558.78|1559.14|1558.84|1558.07|1557.77|648
1580974800000|2020-02-06 07:40:00|1559.09|1558.79|1559.37|1559.07|1559.39|1559.09|1559.01|1558.71|534
1580975100000|2020-02-06 07:45:00|1559.36|1559.06|1560.28|1559.98|1560.46|1560.16|1559.35|1559.05|739
1580975400000|2020-02-06 07:50:00|1560.29|1559.99|1559.28|1558.98|1560.38|1560.08|1559.27|1558.97|692
1580975700000|2020-02-06 07:55:00|1559.29|1558.99|1558.87|1558.57|1559.59|1559.29|1558.56|1558.26|759
1580976000000|2020-02-06 08:00:00|1558.86|1558.56|1558.98|1558.68|1559.71|1559.41|1558.36|1558.06|1142
1580976300000|2020-02-06 08:05:00|1558.97|1558.67|1559.06|1558.76|1559.22|1558.92|1558.42|1558.12|916
1580976600000|2020-02-06 08:10:00|1559.05|1558.75|1560.14|1559.84|1560.15|1559.85|1559.05|1558.75|984
1580976900000|2020-02-06 08:15:00|1560.09|1559.79|1559.68|1559.38|1560.26|1559.96|1559.46|1559.16|928
1580977200000|2020-02-06 08:20:00|1559.67|1559.37|1559.79|1559.49|1559.84|1559.54|1559.22|1558.92|575
1580977500000|2020-02-06 08:25:00|1559.78|1559.48|1559.87|1559.57|1559.98|1559.68|1559.05|1558.75|673
1580977800000|2020-02-06 08:30:00|1559.86|1559.56|1559.96|1559.66|1560.27|1559.97|1559.55|1559.25|697
1580978100000|2020-02-06 08:35:00|1559.95|1559.65|1559.72|1559.42|1560.88|1560.58|1559.64|1559.34|807
1580978400000|2020-02-06 08:40:00|1559.74|1559.44|1558.85|1558.55|1559.97|1559.67|1558.75|1558.45|923
1580978700000|2020-02-06 08:45:00|1558.84|1558.54|1558.96|1558.66|1559.49|1559.19|1558.84|1558.54|698
1580979000000|2020-02-06 08:50:00|1558.86|1558.56|1559.06|1558.76|1559.32|1559.02|1558.45|1558.15|708
1580979300000|2020-02-06 08:55:00|1559.05|1558.75|1559.38|1559.08|1559.38|1559.08|1558.74|1558.44|535
1580979600000|2020-02-06 09:00:00|1559.33|1559.03|1559.97|1559.67|1560.27|1559.97|1559.3|1559|668
1580979900000|2020-02-06 09:05:00|1559.96|1559.66|1559.58|1559.28|1559.97|1559.67|1559.16|1558.86|653
1580980200000|2020-02-06 09:10:00|1559.56|1559.26|1560.86|1560.56|1560.89|1560.59|1559.56|1559.26|769
1580980500000|2020-02-06 09:15:00|1560.77|1560.47|1561.37|1561.07|1561.81|1561.51|1560.66|1560.36|1065
1580980800000|2020-02-06 09:20:00|1561.35|1561.05|1562.45|1562.15|1562.57|1562.27|1561.26|1560.96|764
1580981100000|2020-02-06 09:25:00|1562.44|1562.14|1563.22|1562.92|1564.23|1563.93|1562.34|1562.04|1392
1580981400000|2020-02-06 09:30:00|1563.18|1562.88|1562.17|1561.87|1563.35|1563.05|1562.12|1561.82|942
1580981700000|2020-02-06 09:35:00|1562.16|1561.86|1562.54|1562.24|1562.73|1562.35|1561.64|1561.34|779
1580982000000|2020-02-06 09:40:00|1562.55|1562.25|1562.52|1562.22|1562.92|1562.62|1561.95|1561.65|744
1580982300000|2020-02-06 09:45:00|1562.53|1562.23|1562.63|1562.33|1563.01|1562.71|1562.23|1561.93|886
1580982600000|2020-02-06 09:50:00|1562.61|1562.31|1562.63|1562.33|1562.86|1562.56|1562.14|1561.84|741
1580982900000|2020-02-06 09:55:00|1562.64|1562.34|1562.44|1562.14|1562.72|1562.42|1562.3|1562|486
1580983200000|2020-02-06 10:00:00|1562.52|1562.22|1563.31|1563.01|1563.73|1563.43|1562.52|1562.22|895
1580983500000|2020-02-06 10:05:00|1563.33|1563.03|1564.43|1564.13|1564.44|1564.14|1563.22|1562.92|822
1580983800000|2020-02-06 10:10:00|1564.42|1564.12|1564.3|1564|1565.12|1564.82|1563.48|1563.18|1059
1580984100000|2020-02-06 10:15:00|1564.33|1564.03|1563.93|1563.63|1564.57|1564.27|1563.29|1562.99|768
1580984400000|2020-02-06 10:20:00|1563.92|1563.62|1564.52|1564.22|1564.54|1564.24|1563.76|1563.46|608
1580984700000|2020-02-06 10:25:00|1564.54|1564.24|1564.66|1564.36|1564.67|1564.37|1564.43|1564.13|487
1580985000000|2020-02-06 10:30:00|1564.65|1564.35|1565.01|1564.71|1565.16|1564.86|1564.43|1564.13|641
1580985300000|2020-02-06 10:35:00|1565.02|1564.72|1565.46|1565.16|1565.53|1565.23|1564.93|1564.63|673
1580985600000|2020-02-06 10:40:00|1565.53|1565.23|1564.95|1564.65|1565.81|1565.51|1564.92|1564.62|685
1580985900000|2020-02-06 10:45:00|1564.98|1564.68|1565.43|1565.13|1565.6|1565.3|1564.53|1564.23|656
1580986200000|2020-02-06 10:50:00|1565.44|1565.14|1566.05|1565.75|1566.18|1565.88|1565.44|1565.14|733
1580986500000|2020-02-06 10:55:00|1566.04|1565.74|1567.11|1566.81|1567.47|1567.17|1565.82|1565.52|996
1580986800000|2020-02-06 11:00:00|1567.09|1566.79|1566.52|1566.22|1567.85|1567.55|1566.32|1566.02|958
1580987100000|2020-02-06 11:05:00|1566.51|1566.21|1566.03|1565.73|1567.03|1566.73|1565.79|1565.49|632
1580987400000|2020-02-06 11:10:00|1566.04|1565.74|1566.51|1566.21|1567.01|1566.71|1566.04|1565.74|560
1580987700000|2020-02-06 11:15:00|1566.63|1566.33|1566.68|1566.38|1567.23|1566.93|1566.11|1565.81|648
1580988000000|2020-02-06 11:20:00|1566.7|1566.4|1566.63|1566.33|1567.23|1566.93|1566.39|1566.09|617
1580988300000|2020-02-06 11:25:00|1566.62|1566.32|1566.45|1566.15|1566.9|1566.6|1566.11|1565.81|611
1580988600000|2020-02-06 11:30:00|1566.61|1566.31|1565.19|1564.89|1566.7|1566.4|1565.03|1564.63|863
1580988900000|2020-02-06 11:35:00|1565.23|1564.93|1564.81|1564.51|1565.43|1565.13|1564.7|1564.4|586
1580989200000|2020-02-06 11:40:00|1564.82|1564.52|1564.99|1564.69|1565.54|1565.24|1564.82|1564.52|525
1580989500000|2020-02-06 11:45:00|1565|1564.7|1565.99|1565.69|1566.01|1565.7|1564.88|1564.58|490
1580989800000|2020-02-06 11:50:00|1566.01|1565.71|1566.02|1565.72|1566.23|1565.93|1565.82|1565.52|501
1580990100000|2020-02-06 11:55:00|1566.07|1565.77|1564.99|1564.69|1566.07|1565.77|1564.97|1564.67|680
1580990400000|2020-02-06 12:00:00|1565.01|1564.71|1564.33|1564.03|1565.01|1564.71|1564.11|1563.81|891
1580990700000|2020-02-06 12:05:00|1564.34|1564.04|1564.09|1563.79|1564.4|1564.1|1563.89|1563.59|645
1580991000000|2020-02-06 12:10:00|1564.07|1563.77|1564.17|1563.87|1564.39|1564.09|1563.5|1563.2|601
1580991300000|2020-02-06 12:15:00|1564.15|1563.85|1564.27|1563.97|1564.93|1564.63|1564.15|1563.85|410
1580991600000|2020-02-06 12:20:00|1564.25|1563.95|1564.76|1564.46|1564.85|1564.55|1564.13|1563.83|453
1580991900000|2020-02-06 12:25:00|1564.77|1564.47|1565.81|1565.51|1565.85|1565.55|1564.72|1564.42|518
1580992200000|2020-02-06 12:30:00|1565.71|1565.41|1565.42|1565.12|1565.93|1565.63|1564.84|1564.5|635
1580992500000|2020-02-06 12:35:00|1565.41|1565.11|1564.84|1564.54|1565.67|1565.37|1564.79|1564.49|555
1580992800000|2020-02-06 12:40:00|1564.86|1564.56|1564.98|1564.68|1565.31|1565.01|1564.77|1564.47|469
1580993100000|2020-02-06 12:45:00|1564.97|1564.67|1564.96|1564.66|1565.09|1564.79|1564.55|1564.25|582
1580993400000|2020-02-06 12:50:00|1564.95|1564.65|1566.25|1565.95|1566.25|1565.95|1564.67|1564.37|625
1580993700000|2020-02-06 12:55:00|1566.24|1565.94|1566.46|1566.16|1566.48|1566.18|1566.05|1565.75|559
1580994000000|2020-02-06 13:00:00|1566.51|1566.21|1566.92|1566.62|1567.49|1567.19|1566.44|1566.14|1070
1580994300000|2020-02-06 13:05:00|1566.93|1566.63|1566.75|1566.45|1567.18|1566.88|1566.64|1566.34|582
1580994600000|2020-02-06 13:10:00|1566.76|1566.46|1567.18|1566.88|1567.27|1566.97|1566.56|1566.26|630
1580994900000|2020-02-06 13:15:00|1567.16|1566.86|1566.64|1566.34|1567.29|1566.99|1566.44|1566.14|817
1580995200000|2020-02-06 13:20:00|1566.59|1566.29|1565.12|1564.82|1566.59|1566.29|1565.05|1564.75|975
1580995500000|2020-02-06 13:25:00|1565.15|1564.85|1564.89|1564.59|1565.65|1565.35|1564.43|1564.13|834
1580995800000|2020-02-06 13:30:00|1564.88|1564.58|1564.18|1563.88|1565.09|1564.79|1563.69|1563.39|1328
1580996100000|2020-02-06 13:35:00|1564.06|1563.76|1564.1|1563.8|1564.29|1563.99|1563.56|1563.26|1037
1580996400000|2020-02-06 13:40:00|1564.11|1563.81|1564.12|1563.82|1564.27|1563.97|1563.17|1562.87|1150
1580996700000|2020-02-06 13:45:00|1564.1|1563.8|1565.27|1564.97|1565.4|1565.1|1563.69|1563.39|1177
1580997000000|2020-02-06 13:50:00|1565.22|1564.92|1566.06|1565.76|1566.82|1566.52|1565.18|1564.88|1258
1580997300000|2020-02-06 13:55:00|1566.07|1565.77|1564.06|1563.76|1566.24|1565.94|1563.58|1563.28|1254
1580997600000|2020-02-06 14:00:00|1564|1563.7|1563.69|1563.39|1565|1564.7|1563.37|1563.07|1366
1580997900000|2020-02-06 14:05:00|1563.68|1563.38|1562.48|1562.18|1563.81|1563.51|1562.25|1561.95|1287
1580998200000|2020-02-06 14:10:00|1562.46|1562.16|1562.5|1562.2|1562.9|1562.6|1562.01|1561.71|1160
1580998500000|2020-02-06 14:15:00|1562.48|1562.18|1563.64|1563.34|1563.72|1563.42|1562.08|1561.78|1004
1580998800000|2020-02-06 14:20:00|1563.63|1563.33|1563.53|1563.23|1564.11|1563.81|1563.38|1563.08|927
1580999100000|2020-02-06 14:25:00|1563.52|1563.22|1564.73|1564.43|1564.73|1564.43|1563.43|1563.13|832
1580999400000|2020-02-06 14:30:00|1564.76|1564.46|1564.84|1564.54|1565.32|1565.02|1563.51|1563.21|2511
1580999700000|2020-02-06 14:35:00|1564.83|1564.53|1566.32|1566.02|1566.36|1566.06|1564.57|1564.27|2227
1581000000000|2020-02-06 14:40:00|1566.3|1566|1566.41|1566.11|1568.52|1568.22|1566.13|1565.83|2467
1581000300000|2020-02-06 14:45:00|1566.38|1566.08|1565.69|1565.39|1566.61|1566.31|1565.19|1564.89|2046
1581000600000|2020-02-06 14:50:00|1565.68|1565.38|1565.29|1564.99|1566.58|1566.28|1565.18|1564.88|1649
1581000900000|2020-02-06 14:55:00|1565.3|1565|1563.21|1562.91|1565.59|1565.29|1563.21|1562.91|1433
1581001200000|2020-02-06 15:00:00|1563.22|1562.92|1564.39|1564.09|1564.6|1564.3|1562.58|1562.13|1525
1581001500000|2020-02-06 15:05:00|1564.41|1564.11|1563.64|1563.34|1564.42|1564.12|1563.34|1563.04|1265
1581001800000|2020-02-06 15:10:00|1563.65|1563.35|1564.14|1563.84|1564.25|1563.95|1562.85|1562.55|1421
1581002100000|2020-02-06 15:15:00|1564.16|1563.86|1564.65|1564.35|1565.04|1564.74|1563.82|1563.52|1315
1581002400000|2020-02-06 15:20:00|1564.66|1564.36|1565.5|1565.2|1565.86|1565.56|1564.54|1564.24|1306
1581002700000|2020-02-06 15:25:00|1565.45|1565.15|1564.83|1564.53|1565.73|1565.43|1563.94|1563.64|1631
1581003000000|2020-02-06 15:30:00|1564.81|1564.51|1564.2|1563.9|1565.44|1565.14|1563.63|1563.33|1591
1581003300000|2020-02-06 15:35:00|1564.15|1563.85|1563.43|1563.13|1564.63|1564.24|1563.03|1562.73|1272
1581003600000|2020-02-06 15:40:00|1563.42|1563.12|1564.42|1564.12|1564.45|1564.15|1563.02|1562.72|1433
1581003900000|2020-02-06 15:45:00|1564.43|1564.13|1562.66|1562.36|1564.52|1564.22|1561.79|1561.49|1651
1581004200000|2020-02-06 15:50:00|1562.67|1562.37|1563.67|1563.37|1563.68|1563.38|1562.19|1561.89|1280
1581004500000|2020-02-06 15:55:00|1563.65|1563.35|1563.57|1563.27|1564.25|1563.95|1563.13|1562.83|1284
1581004800000|2020-02-06 16:00:00|1563.56|1563.26|1564.37|1564.07|1564.45|1564.15|1563.32|1563.02|1366
1581005100000|2020-02-06 16:05:00|1564.36|1564.06|1563.9|1563.6|1564.85|1564.55|1563.85|1563.55|1075
1581005400000|2020-02-06 16:10:00|1563.92|1563.62|1564.06|1563.76|1565|1564.7|1563.25|1562.95|1180
1581005700000|2020-02-06 16:15:00|1563.98|1563.68|1563.86|1563.56|1564.57|1564.27|1563.45|1563.15|1117
1581006000000|2020-02-06 16:20:00|1563.87|1563.57|1564.54|1564.24|1564.57|1564.27|1563.75|1563.45|905
1581006300000|2020-02-06 16:25:00|1564.55|1564.25|1564.68|1564.38|1564.87|1564.57|1564.27|1563.97|856
1581006600000|2020-02-06 16:30:00|1564.69|1564.39|1564.26|1563.96|1564.96|1564.66|1564.16|1563.86|977
1581006900000|2020-02-06 16:35:00|1564.27|1563.97|1563.6|1563.3|1564.78|1564.48|1563.54|1563.24|1156
1581007200000|2020-02-06 16:40:00|1563.62|1563.32|1564.04|1563.74|1564.05|1563.75|1563.46|1563.16|848
1581007500000|2020-02-06 16:45:00|1564.06|1563.76|1564.49|1564.19|1564.69|1564.39|1564.05|1563.75|750
1581007800000|2020-02-06 16:50:00|1564.48|1564.18|1565.24|1564.94|1565.4|1565.1|1564.47|1564.17|750
1581008100000|2020-02-06 16:55:00|1565.28|1564.98|1565.74|1565.44|1565.94|1565.64|1564.93|1564.63|848
1581008400000|2020-02-06 17:00:00|1565.71|1565.41|1565.38|1565.08|1565.89|1565.59|1564.81|1564.51|914
1581008700000|2020-02-06 17:05:00|1565.4|1565.1|1565.35|1565.05|1565.48|1565.17|1564.9|1564.6|679
1581009000000|2020-02-06 17:10:00|1565.36|1565.06|1566.14|1565.84|1566.22|1565.92|1565.36|1565.06|782
1581009300000|2020-02-06 17:15:00|1566.13|1565.83|1565.49|1565.19|1566.13|1565.83|1565.13|1564.83|722
1581009600000|2020-02-06 17:20:00|1565.5|1565.2|1565.73|1565.43|1565.79|1565.49|1565.33|1565.03|529
1581009900000|2020-02-06 17:25:00|1565.75|1565.45|1565.08|1564.78|1565.78|1565.48|1565|1564.7|504
1581010200000|2020-02-06 17:30:00|1565.07|1564.77|1565.58|1565.28|1565.88|1565.58|1565.05|1564.75|548
1581010500000|2020-02-06 17:35:00|1565.66|1565.36|1566.06|1565.76|1566.18|1565.88|1565.43|1565.13|552
1581010800000|2020-02-06 17:40:00|1566.07|1565.77|1565.94|1565.64|1566.07|1565.77|1565.64|1565.34|416
1581011100000|2020-02-06 17:45:00|1565.93|1565.63|1566.05|1565.75|1566.43|1566.13|1565.53|1565.23|672
1581011400000|2020-02-06 17:50:00|1566.04|1565.74|1565.59|1565.29|1566.27|1565.97|1565.54|1565.24|484
1581011700000|2020-02-06 17:55:00|1565.61|1565.31|1565.53|1565.23|1565.75|1565.45|1565.28|1564.98|477
1581012000000|2020-02-06 18:00:00|1565.58|1565.28|1565.64|1565.34|1565.85|1565.52|1565.23|1564.93|415
1581012300000|2020-02-06 18:05:00|1565.63|1565.33|1565.14|1564.84|1565.87|1565.57|1565.1|1564.8|548
1581012600000|2020-02-06 18:10:00|1565.13|1564.83|1565.74|1565.44|1565.75|1565.45|1565.12|1564.82|467
1581012900000|2020-02-06 18:15:00|1565.73|1565.43|1565.07|1564.77|1565.85|1565.55|1565.04|1564.74|469
1581013200000|2020-02-06 18:20:00|1565.06|1564.76|1566.02|1565.72|1566.15|1565.85|1565.03|1564.73|662
1581013500000|2020-02-06 18:25:00|1566.03|1565.73|1566.92|1566.62|1566.93|1566.63|1565.73|1565.43|664
1581013800000|2020-02-06 18:30:00|1566.91|1566.61|1566.87|1566.57|1567.11|1566.81|1566.51|1566.21|676
1581014100000|2020-02-06 18:35:00|1566.88|1566.58|1566.81|1566.51|1567.11|1566.81|1566.78|1566.48|477
1581014400000|2020-02-06 18:40:00|1566.8|1566.5|1566.78|1566.48|1567.1|1566.8|1566.7|1566.4|413
1581014700000|2020-02-06 18:45:00|1566.79|1566.49|1566.61|1566.31|1566.83|1566.53|1566.58|1566.28|317
1581015000000|2020-02-06 18:50:00|1566.6|1566.3|1566.29|1565.99|1566.8|1566.5|1566.28|1565.98|351
1581015300000|2020-02-06 18:55:00|1566.3|1566|1566.43|1566.13|1566.43|1566.13|1566.11|1565.81|318
1581015600000|2020-02-06 19:00:00|1566.42|1566.12|1566.02|1565.72|1566.43|1566.13|1565.94|1565.64|337
1581015900000|2020-02-06 19:05:00|1566.01|1565.71|1566.09|1565.79|1566.21|1565.91|1565.99|1565.69|329
1581016200000|2020-02-06 19:10:00|1566.06|1565.76|1566.28|1565.98|1566.29|1565.99|1565.98|1565.68|320
1581016500000|2020-02-06 19:15:00|1566.31|1566.01|1566.04|1565.74|1566.31|1566.01|1565.88|1565.58|289
1581016800000|2020-02-06 19:20:00|1566.03|1565.73|1566.28|1565.98|1566.65|1566.35|1566.01|1565.71|425
1581017100000|2020-02-06 19:25:00|1566.29|1565.99|1566.53|1566.23|1566.81|1566.51|1566.24|1565.94|468
1581017400000|2020-02-06 19:30:00|1566.56|1566.26|1566.79|1566.49|1567|1566.7|1566.27|1565.97|449
1581017700000|2020-02-06 19:35:00|1566.8|1566.5|1566.86|1566.56|1566.98|1566.68|1566.55|1566.25|436
1581018000000|2020-02-06 19:40:00|1566.85|1566.55|1566.77|1566.47|1566.88|1566.58|1566.55|1566.25|300
1581018300000|2020-02-06 19:45:00|1566.79|1566.49|1566.69|1566.39|1566.81|1566.51|1566.63|1566.33|244
1581018600000|2020-02-06 19:50:00|1566.66|1566.36|1566.75|1566.45|1566.8|1566.5|1566.55|1566.25|278
1581018900000|2020-02-06 19:55:00|1566.77|1566.47|1567.25|1566.95|1567.34|1567.04|1566.68|1566.38|472
1581019200000|2020-02-06 20:00:00|1567.23|1566.93|1566.95|1566.65|1567.38|1567.08|1566.93|1566.63|501
1581019500000|2020-02-06 20:05:00|1566.96|1566.66|1566.71|1566.41|1566.97|1566.67|1566.55|1566.25|302
1581019800000|2020-02-06 20:10:00|1566.7|1566.4|1567.14|1566.84|1567.37|1567.07|1566.66|1566.36|454
1581020100000|2020-02-06 20:15:00|1567.13|1566.83|1567.56|1567.26|1567.66|1567.36|1567.12|1566.82|376
1581020400000|2020-02-06 20:20:00|1567.55|1567.25|1567.45|1567.15|1567.67|1567.37|1567.33|1567.03|325
1581020700000|2020-02-06 20:25:00|1567.46|1567.16|1567.23|1566.93|1567.58|1567.28|1567.14|1566.84|329
1581021000000|2020-02-06 20:30:00|1567.25|1566.95|1567.05|1566.75|1567.45|1567.15|1566.96|1566.66|360
1581021300000|2020-02-06 20:35:00|1567.04|1566.74|1566.98|1566.68|1567.14|1566.84|1566.94|1566.64|304
1581021600000|2020-02-06 20:40:00|1567.02|1566.72|1566.67|1566.37|1567.03|1566.73|1566.64|1566.34|267
1581021900000|2020-02-06 20:45:00|1566.65|1566.35|1566.23|1565.93|1566.7|1566.4|1566.19|1565.89|412
1581022200000|2020-02-06 20:50:00|1566.19|1565.89|1566.29|1565.99|1566.34|1566.04|1566.05|1565.75|381
1581022500000|2020-02-06 20:55:00|1566.3|1566|1566.38|1566.08|1566.59|1566.29|1566.1|1565.8|509
1581022800000|2020-02-06 21:00:00|1566.31|1566.01|1567.02|1566.72|1567.2|1566.9|1566.31|1566.01|487
1581023100000|2020-02-06 21:05:00|1567.03|1566.73|1566.99|1566.69|1567.21|1566.91|1566.79|1566.49|212
1581023400000|2020-02-06 21:10:00|1566.97|1566.67|1567.05|1566.75|1567.17|1566.87|1566.86|1566.56|205
1581023700000|2020-02-06 21:15:00|1567.04|1566.74|1567.13|1566.83|1567.2|1566.9|1566.97|1566.67|163
1581024000000|2020-02-06 21:20:00|1567.12|1566.82|1567.18|1566.88|1567.25|1566.95|1567.09|1566.79|113
1581024300000|2020-02-06 21:25:00|1567.19|1566.89|1566.79|1566.49|1567.32|1567.02|1566.77|1566.47|155
1581024600000|2020-02-06 21:30:00|1566.75|1566.45|1566.87|1566.57|1567.12|1566.82|1566.75|1566.45|134
1581024900000|2020-02-06 21:35:00|1566.86|1566.56|1566.98|1566.68|1567.12|1566.82|1566.86|1566.56|114
1581025200000|2020-02-06 21:40:00|1566.99|1566.69|1566.75|1566.45|1567.09|1566.79|1566.74|1566.44|140
1581025500000|2020-02-06 21:45:00|1566.77|1566.47|1566.98|1566.68|1567.13|1566.76|1566.77|1566.47|181
1581025800000|2020-02-06 21:50:00|1566.99|1566.69|1566.75|1566.45|1567.26|1566.87|1566.72|1566.34|195
1581026100000|2020-02-06 21:55:00|1566.76|1566.46|1566.96|1566.46|1567.09|1566.6|1566.71|1566.25|176
1581030000000|2020-02-06 23:00:00|1566.34|1566.04|1566.17|1565.87|1566.61|1566.21|1565.98|1565.68|274
1581030300000|2020-02-06 23:05:00|1566.2|1565.9|1566.23|1565.93|1566.28|1565.98|1565.96|1565.66|194
1581030600000|2020-02-06 23:10:00|1566.25|1565.95|1566.32|1566.02|1566.8|1566.5|1566.24|1565.94|183
1581030900000|2020-02-06 23:15:00|1566.33|1566.03|1566.56|1566.26|1566.76|1566.46|1566.33|1566.03|214
1581031200000|2020-02-06 23:20:00|1566.55|1566.25|1566.37|1566.07|1566.6|1566.3|1566.32|1566.02|152
1581031500000|2020-02-06 23:25:00|1566.24|1565.94|1566.44|1566.14|1566.53|1566.23|1565.96|1565.66|213
1581031800000|2020-02-06 23:30:00|1566.43|1566.13|1566.52|1566.22|1566.66|1566.36|1566.41|1566.11|216
1581032100000|2020-02-06 23:35:00|1566.51|1566.21|1566.14|1565.84|1566.56|1566.26|1566.11|1565.81|191
1581032400000|2020-02-06 23:40:00|1566.16|1565.86|1565.94|1565.64|1566.34|1566.04|1565.93|1565.63|216
1581032700000|2020-02-06 23:45:00|1565.98|1565.68|1566.36|1566.06|1566.47|1566.17|1565.94|1565.64|280
1581033000000|2020-02-06 23:50:00|1566.38|1566.08|1566.33|1566.03|1566.44|1566.14|1566.17|1565.87|215
1581033300000|2020-02-06 23:55:00|1566.3|1566|1566.05|1565.75|1566.32|1566.02|1565.94|1565.64|170
1581033600000|2020-02-07 00:00:00|1566.03|1565.73|1566.04|1565.74|1566.23|1565.93|1565.91|1565.61|323
1581033900000|2020-02-07 00:05:00|1566.09|1565.79|1565.33|1565.03|1566.14|1565.84|1565.32|1565.02|311
1581034200000|2020-02-07 00:10:00|1565.35|1565.05|1565.67|1565.37|1565.67|1565.37|1565.27|1564.97|430
1581034500000|2020-02-07 00:15:00|1565.66|1565.36|1565.88|1565.58|1566.1|1565.8|1565.44|1565.14|495
1581034800000|2020-02-07 00:20:00|1565.87|1565.57|1565.09|1564.79|1565.94|1565.64|1565.07|1564.77|422
1581035100000|2020-02-07 00:25:00|1565.07|1564.77|1565.61|1565.31|1565.8|1565.5|1565.07|1564.77|403
1581035400000|2020-02-07 00:30:00|1565.62|1565.32|1566.19|1565.89|1566.24|1565.94|1565.37|1565.07|405
1581035700000|2020-02-07 00:35:00|1566.21|1565.91|1567.49|1567.19|1567.7|1567.4|1566.13|1565.83|637
1581036000000|2020-02-07 00:40:00|1567.48|1567.18|1568.31|1568.01|1568.34|1568.04|1567.26|1566.96|712
1581036300000|2020-02-07 00:45:00|1568.3|1568|1569.13|1568.83|1569.38|1569.08|1568.28|1567.98|1003
1581036600000|2020-02-07 00:50:00|1569.14|1568.84|1568.88|1568.58|1569.27|1568.97|1568.75|1568.45|711
1581036900000|2020-02-07 00:55:00|1568.89|1568.59|1568.65|1568.35|1569.02|1568.72|1568.38|1568.08|632
1581037200000|2020-02-07 01:00:00|1568.61|1568.31|1567.01|1566.71|1568.61|1568.31|1566.61|1566.31|1547
1581037500000|2020-02-07 01:05:00|1567.07|1566.77|1568.93|1568.63|1569.16|1568.86|1566.84|1566.54|1515
1581037800000|2020-02-07 01:10:00|1568.89|1568.59|1568.77|1568.47|1569.17|1568.87|1568.59|1568.29|1143
1581038100000|2020-02-07 01:15:00|1568.72|1568.42|1568.69|1568.39|1569.19|1568.89|1568.23|1567.93|1084
1581038400000|2020-02-07 01:20:00|1568.72|1568.42|1568.86|1568.56|1569.21|1568.91|1568.61|1568.31|1018
1581038700000|2020-02-07 01:25:00|1568.84|1568.54|1567.98|1567.68|1569|1568.7|1567.66|1567.36|968
1581039000000|2020-02-07 01:30:00|1567.99|1567.69|1568.04|1567.74|1568.2|1567.9|1567.69|1567.39|997
1581039300000|2020-02-07 01:35:00|1568.01|1567.71|1567.56|1567.26|1568.09|1567.79|1567.32|1567.02|992
1581039600000|2020-02-07 01:40:00|1567.57|1567.27|1567.38|1567.08|1567.67|1567.37|1566.98|1566.68|727
1581039900000|2020-02-07 01:45:00|1567.37|1567.07|1566.98|1566.68|1567.68|1567.38|1566.97|1566.67|939
1581040200000|2020-02-07 01:50:00|1566.99|1566.69|1567.17|1566.87|1567.75|1567.45|1566.8|1566.5|867
1581040500000|2020-02-07 01:55:00|1567.16|1566.86|1567.69|1567.39|1567.75|1567.45|1566.7|1566.4|836
1581040800000|2020-02-07 02:00:00|1567.67|1567.37|1567|1566.7|1567.76|1567.46|1566.95|1566.65|778
1581041100000|2020-02-07 02:05:00|1567.01|1566.71|1567.28|1566.98|1567.36|1567.06|1566.96|1566.66|506
1581041400000|2020-02-07 02:10:00|1567.29|1566.99|1567.47|1567.17|1567.67|1567.37|1567.28|1566.98|484
1581041700000|2020-02-07 02:15:00|1567.46|1567.16|1567.79|1567.49|1567.96|1567.66|1567.37|1567.07|375
1581042000000|2020-02-07 02:20:00|1567.78|1567.48|1567.08|1566.78|1567.87|1567.57|1567.05|1566.75|403
1581042300000|2020-02-07 02:25:00|1567.07|1566.77|1566.78|1566.48|1567.07|1566.77|1566.16|1565.86|694
1581042600000|2020-02-07 02:30:00|1566.76|1566.46|1566.6|1566.3|1566.89|1566.59|1566.44|1566.14|575
1581042900000|2020-02-07 02:35:00|1566.59|1566.29|1567.07|1566.77|1567.07|1566.77|1566.53|1566.23|563
1581043200000|2020-02-07 02:40:00|1567.06|1566.76|1567.15|1566.85|1567.37|1567.07|1566.96|1566.66|471
1581043500000|2020-02-07 02:45:00|1567.14|1566.84|1567.48|1567.18|1567.6|1567.3|1567.07|1566.77|489
1581043800000|2020-02-07 02:50:00|1567.47|1567.17|1567.69|1567.39|1567.72|1567.42|1567.27|1566.97|552
1581044100000|2020-02-07 02:55:00|1567.68|1567.38|1567.95|1567.65|1568.38|1568.08|1567.58|1567.28|692
1581044400000|2020-02-07 03:00:00|1567.97|1567.67|1568.08|1567.78|1568.2|1567.9|1567.64|1567.34|609
1581044700000|2020-02-07 03:05:00|1568.07|1567.77|1567.56|1567.26|1568.1|1567.8|1567.47|1567.17|575
1581045000000|2020-02-07 03:10:00|1567.58|1567.28|1567.97|1567.67|1568.12|1567.82|1567.56|1567.26|461
1581045300000|2020-02-07 03:15:00|1567.93|1567.63|1567.87|1567.57|1568.01|1567.71|1567.77|1567.47|295
1581045600000|2020-02-07 03:20:00|1567.88|1567.58|1567.81|1567.51|1567.97|1567.67|1567.72|1567.42|337
1581045900000|2020-02-07 03:25:00|1567.86|1567.56|1567.75|1567.45|1567.98|1567.68|1567.65|1567.35|323
1581046200000|2020-02-07 03:30:00|1567.72|1567.42|1567.68|1567.38|1567.97|1567.67|1567.67|1567.37|343
1581046500000|2020-02-07 03:35:00|1567.69|1567.39|1567.88|1567.58|1567.89|1567.59|1567.6|1567.3|323
1581046800000|2020-02-07 03:40:00|1567.95|1567.65|1567.51|1567.21|1568.03|1567.73|1567.51|1567.21|258
1581047100000|2020-02-07 03:45:00|1567.5|1567.2|1567.45|1567.15|1567.75|1567.45|1567.42|1567.12|240
1581047400000|2020-02-07 03:50:00|1567.44|1567.14|1567.01|1566.71|1567.45|1567.15|1566.93|1566.63|296
1581047700000|2020-02-07 03:55:00|1567.04|1566.74|1566.87|1566.57|1567.15|1566.85|1566.73|1566.43|376
1581048000000|2020-02-07 04:00:00|1566.86|1566.56|1566.72|1566.42|1566.96|1566.66|1566.67|1566.37|267
1581048300000|2020-02-07 04:05:00|1566.71|1566.41|1566.65|1566.35|1566.73|1566.43|1566.5|1566.2|358
1581048600000|2020-02-07 04:10:00|1566.61|1566.31|1566.67|1566.37|1566.79|1566.49|1566.56|1566.26|340
1581048900000|2020-02-07 04:15:00|1566.68|1566.38|1566.7|1566.4|1566.81|1566.51|1566.6|1566.3|267
1581049200000|2020-02-07 04:20:00|1566.71|1566.41|1566.64|1566.34|1566.79|1566.49|1566.64|1566.34|106
1581049500000|2020-02-07 04:25:00|1566.65|1566.35|1566.11|1565.81|1566.71|1566.41|1566.1|1565.8|286
1581049800000|2020-02-07 04:30:00|1566.1|1565.8|1566.11|1565.81|1566.24|1565.94|1565.89|1565.59|349
1581050100000|2020-02-07 04:35:00|1566.14|1565.84|1566.25|1565.95|1566.38|1566.08|1566.11|1565.81|212
1581050400000|2020-02-07 04:40:00|1566.24|1565.94|1566.16|1565.86|1566.25|1565.95|1565.96|1565.66|225
1581050700000|2020-02-07 04:45:00|1566.15|1565.85|1566.07|1565.77|1566.25|1565.95|1566.03|1565.73|225
1581051000000|2020-02-07 04:50:00|1566.08|1565.78|1566.17|1565.87|1566.2|1565.9|1565.96|1565.66|203
1581051300000|2020-02-07 04:55:00|1566.18|1565.88|1565.97|1565.67|1566.18|1565.88|1565.77|1565.47|241
1581051600000|2020-02-07 05:00:00|1565.96|1565.66|1565.63|1565.33|1565.96|1565.66|1565.05|1564.75|431
1581051900000|2020-02-07 05:05:00|1565.65|1565.35|1566.13|1565.83|1566.25|1565.95|1565.61|1565.31|392
1581052200000|2020-02-07 05:10:00|1566.14|1565.84|1566.37|1566.07|1566.38|1566.08|1565.97|1565.67|302
1581052500000|2020-02-07 05:15:00|1566.34|1566.04|1566.67|1566.37|1566.72|1566.42|1566.13|1565.83|429
1581052800000|2020-02-07 05:20:00|1566.66|1566.36|1566.25|1565.95|1566.69|1566.39|1566.03|1565.73|394
1581053100000|2020-02-07 05:25:00|1566.24|1565.94|1566.35|1566.05|1566.36|1566.06|1565.74|1565.44|470
1581053400000|2020-02-07 05:30:00|1566.25|1565.95|1566.18|1565.88|1566.49|1566.19|1565.96|1565.66|588
1581053700000|2020-02-07 05:35:00|1566.17|1565.87|1566.38|1566.08|1566.4|1566.1|1566.09|1565.79|310
1581054000000|2020-02-07 05:40:00|1566.37|1566.07|1566.49|1566.19|1566.6|1566.3|1566.3|1566|300
1581054300000|2020-02-07 05:45:00|1566.48|1566.18|1566.63|1566.33|1566.66|1566.36|1566.35|1566.05|357
1581054600000|2020-02-07 05:50:00|1566.66|1566.36|1566.42|1566.12|1566.74|1566.44|1566.36|1566.06|385
1581054900000|2020-02-07 05:55:00|1566.38|1566.08|1566.28|1565.98|1566.47|1566.17|1565.95|1565.65|458
1581055200000|2020-02-07 06:00:00|1566.29|1565.99|1566.37|1566.07|1566.38|1566.08|1565.86|1565.56|509
1581055500000|2020-02-07 06:05:00|1566.38|1566.08|1566.45|1566.15|1566.75|1566.45|1566.23|1565.93|545
1581055800000|2020-02-07 06:10:00|1566.46|1566.16|1565.84|1565.54|1566.66|1566.36|1565.84|1565.54|551
1581056100000|2020-02-07 06:15:00|1565.79|1565.49|1565.41|1565.11|1565.83|1565.53|1565.07|1564.77|685
1581056400000|2020-02-07 06:20:00|1565.4|1565.1|1564.53|1564.23|1565.44|1565.14|1564.39|1564.09|873
1581056700000|2020-02-07 06:25:00|1564.52|1564.22|1563.54|1563.24|1564.86|1564.56|1563.52|1563.22|1171
1581057000000|2020-02-07 06:30:00|1563.55|1563.25|1564.37|1564.07|1564.47|1564.17|1563.03|1562.73|1203
1581057300000|2020-02-07 06:35:00|1564.36|1564.06|1563.79|1563.49|1564.5|1564.2|1563.69|1563.39|729
1581057600000|2020-02-07 06:40:00|1563.81|1563.51|1563.94|1563.64|1564.18|1563.88|1563.53|1563.23|655
1581057900000|2020-02-07 06:45:00|1563.95|1563.65|1563.69|1563.39|1564.13|1563.83|1563.49|1563.19|579
1581058200000|2020-02-07 06:50:00|1563.68|1563.38|1564.07|1563.77|1564.15|1563.85|1563.62|1563.32|530
1581058500000|2020-02-07 06:55:00|1564.05|1563.75|1564.4|1564.1|1564.76|1564.46|1563.99|1563.69|598
1581058800000|2020-02-07 07:00:00|1564.36|1564.06|1564.57|1564.27|1564.74|1564.44|1563.1|1562.8|993
1581059100000|2020-02-07 07:05:00|1564.56|1564.26|1564.13|1563.83|1564.63|1564.33|1563.53|1563.23|672
1581059400000|2020-02-07 07:10:00|1564.14|1563.84|1564.12|1563.82|1564.29|1563.99|1563.53|1563.23|555
1581059700000|2020-02-07 07:15:00|1564.13|1563.83|1564.52|1564.22|1564.61|1564.31|1563.53|1563.23|739
1581060000000|2020-02-07 07:20:00|1564.53|1564.23|1565.28|1564.98|1565.28|1564.98|1564.29|1563.99|731
1581060300000|2020-02-07 07:25:00|1565.29|1564.99|1565.93|1565.63|1566.15|1565.85|1564.79|1564.49|1552
1581060600000|2020-02-07 07:30:00|1565.94|1565.64|1566.46|1566.16|1566.68|1566.38|1565.8|1565.5|1381
1581060900000|2020-02-07 07:35:00|1566.47|1566.17|1567.28|1566.98|1567.4|1567.1|1566.19|1565.89|1181
1581061200000|2020-02-07 07:40:00|1567.26|1566.96|1566.52|1566.22|1567.52|1567.22|1566.48|1566.18|1061
1581061500000|2020-02-07 07:45:00|1566.53|1566.23|1566.66|1566.36|1567.18|1566.88|1566.24|1565.94|838
1581061800000|2020-02-07 07:50:00|1566.65|1566.35|1566.85|1566.55|1567.35|1567.05|1566.65|1566.35|885
1581062100000|2020-02-07 07:55:00|1566.86|1566.56|1566.93|1566.63|1567.16|1566.86|1566.74|1566.44|848
1581062400000|2020-02-07 08:00:00|1566.95|1566.65|1566.93|1566.63|1568.11|1567.81|1566.5|1566.2|1777
1581062700000|2020-02-07 08:05:00|1566.98|1566.68|1566.01|1565.71|1567.2|1566.9|1565.91|1565.61|1522
1581063000000|2020-02-07 08:10:00|1566.02|1565.72|1566.18|1565.88|1566.42|1566.12|1565.76|1565.46|1166
1581063300000|2020-02-07 08:15:00|1566.15|1565.85|1566.82|1566.52|1567.04|1566.74|1565.61|1565.31|1112
1581063600000|2020-02-07 08:20:00|1566.81|1566.51|1567.06|1566.76|1567.34|1567.04|1566.71|1566.41|1034
1581063900000|2020-02-07 08:25:00|1567.07|1566.77|1566.76|1566.46|1567.23|1566.93|1566.5|1566.2|1007
1581064200000|2020-02-07 08:30:00|1566.77|1566.47|1566.37|1566.07|1567.15|1566.85|1566.28|1565.98|1011
1581064500000|2020-02-07 08:35:00|1566.33|1566.03|1565.84|1565.54|1566.66|1566.36|1565.67|1565.37|978
1581064800000|2020-02-07 08:40:00|1565.9|1565.6|1565.23|1564.93|1566.21|1565.91|1565.07|1564.77|801
1581065100000|2020-02-07 08:45:00|1565.22|1564.92|1566.54|1566.24|1566.68|1566.38|1565.07|1564.77|755
1581065400000|2020-02-07 08:50:00|1566.51|1566.21|1566.2|1565.9|1567.02|1566.72|1566.19|1565.89|631
1581065700000|2020-02-07 08:55:00|1566.21|1565.91|1565.41|1565.11|1566.5|1566.2|1565.17|1564.87|616
1581066000000|2020-02-07 09:00:00|1565.4|1565.1|1566.09|1565.79|1566.43|1566.13|1565.1|1564.8|814
1581066300000|2020-02-07 09:05:00|1566.1|1565.8|1565.24|1564.94|1566.18|1565.88|1565.1|1564.8|630
1581066600000|2020-02-07 09:10:00|1565.2|1564.9|1565.49|1565.19|1565.51|1565.21|1564.59|1564.29|745
1581066900000|2020-02-07 09:15:00|1565.47|1565.17|1565.57|1565.27|1565.64|1565.34|1565.11|1564.81|616
1581067200000|2020-02-07 09:20:00|1565.56|1565.26|1565.31|1565.01|1565.7|1565.4|1565.22|1564.92|594
1581067500000|2020-02-07 09:25:00|1565.3|1565|1566.93|1566.63|1567.02|1566.72|1565.21|1564.91|838
1581067800000|2020-02-07 09:30:00|1566.95|1566.65|1567.22|1566.92|1567.54|1567.24|1566.65|1566.35|1014
1581068100000|2020-02-07 09:35:00|1567.21|1566.91|1567.12|1566.82|1567.58|1567.28|1567|1566.7|687
1581068400000|2020-02-07 09:40:00|1567.13|1566.83|1567.64|1567.34|1567.65|1567.35|1567.11|1566.81|548
1581068700000|2020-02-07 09:45:00|1567.63|1567.33|1568.29|1567.99|1568.53|1568.23|1567.43|1567.13|902
1581069000000|2020-02-07 09:50:00|1568.3|1568|1568.56|1568.26|1568.74|1568.44|1568.14|1567.84|907
1581069300000|2020-02-07 09:55:00|1568.58|1568.28|1568.3|1568|1568.73|1568.43|1567.74|1567.44|774
1581069600000|2020-02-07 10:00:00|1568.31|1568.01|1567.82|1567.52|1568.42|1568.12|1567.51|1567.21|609
1581069900000|2020-02-07 10:05:00|1567.89|1567.59|1568.46|1568.16|1568.63|1568.33|1567.89|1567.59|522
1581070200000|2020-02-07 10:10:00|1568.45|1568.15|1569.34|1569.04|1570.1|1569.8|1568.35|1568.05|1693
1581070500000|2020-02-07 10:15:00|1569.35|1569.05|1569.31|1569.01|1570|1569.7|1569.06|1568.76|1182
1581070800000|2020-02-07 10:20:00|1569.36|1569.06|1568.96|1568.66|1569.6|1569.3|1568.8|1568.5|834
1581071100000|2020-02-07 10:25:00|1568.97|1568.67|1568.78|1568.48|1569.25|1568.95|1568.27|1567.97|804
1581071400000|2020-02-07 10:30:00|1568.86|1568.56|1569.19|1568.89|1569.68|1569.38|1568.05|1567.75|1088
1581071700000|2020-02-07 10:35:00|1569.22|1568.92|1569.2|1568.9|1569.44|1569.14|1568.58|1568.28|820
1581072000000|2020-02-07 10:40:00|1569.19|1568.89|1568.85|1568.55|1569.25|1568.95|1568.56|1568.26|663
1581072300000|2020-02-07 10:45:00|1568.88|1568.58|1568.97|1568.67|1569.22|1568.92|1568.8|1568.5|604
1581072600000|2020-02-07 10:50:00|1568.98|1568.68|1568.61|1568.31|1569|1568.7|1568.49|1568.19|590
1581072900000|2020-02-07 10:55:00|1568.6|1568.3|1569.37|1569.07|1569.39|1569.09|1568.5|1568.2|528
1581073200000|2020-02-07 11:00:00|1569.38|1569.08|1569.16|1568.86|1569.83|1569.53|1569.07|1568.77|719
1581073500000|2020-02-07 11:05:00|1569.15|1568.85|1568.9|1568.6|1569.17|1568.87|1568.79|1568.49|595
1581073800000|2020-02-07 11:10:00|1568.91|1568.61|1568.14|1567.84|1569.02|1568.72|1567.86|1567.56|615
1581074100000|2020-02-07 11:15:00|1568.17|1567.87|1568.13|1567.83|1568.19|1567.89|1567.38|1567.08|744
1581074400000|2020-02-07 11:20:00|1568.14|1567.84|1567.72|1567.42|1568.14|1567.84|1567.29|1566.99|589
1581074700000|2020-02-07 11:25:00|1567.71|1567.41|1567.7|1567.4|1568.05|1567.75|1567.59|1567.29|505
1581075000000|2020-02-07 11:30:00|1567.68|1567.38|1567.54|1567.24|1568.21|1567.91|1567.39|1567.09|592
1581075300000|2020-02-07 11:35:00|1567.57|1567.27|1567.71|1567.41|1567.81|1567.51|1567.41|1567.11|453
1581075600000|2020-02-07 11:40:00|1567.72|1567.42|1568.02|1567.72|1568.13|1567.83|1567.54|1567.24|420
1581075900000|2020-02-07 11:45:00|1568.03|1567.73|1567.92|1567.62|1568.45|1568.15|1567.73|1567.43|458
1581076200000|2020-02-07 11:50:00|1567.9|1567.6|1568.26|1567.96|1568.51|1568.21|1567.82|1567.52|525
1581076500000|2020-02-07 11:55:00|1568.25|1567.95|1568.79|1568.49|1568.91|1568.61|1568.23|1567.93|445
1581076800000|2020-02-07 12:00:00|1568.81|1568.51|1567.31|1567.01|1568.81|1568.51|1567.3|1567|575
1581077100000|2020-02-07 12:05:00|1567.32|1567.02|1566.94|1566.64|1567.42|1567.12|1566.82|1566.52|532
1581077400000|2020-02-07 12:10:00|1566.93|1566.63|1567|1566.7|1567.26|1566.96|1566.91|1566.61|459
1581077700000|2020-02-07 12:15:00|1566.99|1566.69|1566.17|1565.87|1566.99|1566.69|1565.87|1565.57|686
1581078000000|2020-02-07 12:20:00|1566.18|1565.88|1566.9|1566.6|1567.08|1566.78|1566.16|1565.86|527
1581078300000|2020-02-07 12:25:00|1566.91|1566.61|1566.8|1566.5|1567.01|1566.71|1566.69|1566.39|375
1581078600000|2020-02-07 12:30:00|1566.81|1566.51|1566.34|1566.04|1566.87|1566.57|1565.88|1565.58|540
1581078900000|2020-02-07 12:35:00|1566.35|1566.05|1565.94|1565.64|1566.72|1566.42|1565.84|1565.54|414
1581079200000|2020-02-07 12:40:00|1565.98|1565.68|1566.27|1565.97|1566.59|1566.29|1565.83|1565.53|536
1581079500000|2020-02-07 12:45:00|1566.25|1565.95|1566.47|1566.17|1566.59|1566.29|1566.16|1565.86|371
1581079800000|2020-02-07 12:50:00|1566.46|1566.16|1566.16|1565.86|1566.56|1566.26|1566.08|1565.78|483
1581080100000|2020-02-07 12:55:00|1566.18|1565.88|1565.59|1565.29|1566.3|1566|1565.36|1565.06|585
1581080400000|2020-02-07 13:00:00|1565.6|1565.3|1565.3|1565|1565.79|1565.49|1564.96|1564.66|755
1581080700000|2020-02-07 13:05:00|1565.29|1564.99|1565.89|1565.59|1566.17|1565.87|1564.89|1564.59|780
1581081000000|2020-02-07 13:10:00|1565.86|1565.56|1566.1|1565.8|1566.43|1566.13|1565.73|1565.43|702
1581081300000|2020-02-07 13:15:00|1566.12|1565.82|1565.98|1565.68|1566.3|1566|1565.61|1565.31|598
1581081600000|2020-02-07 13:20:00|1565.97|1565.67|1565.53|1565.23|1566.58|1566.28|1565.21|1564.91|947
1581081900000|2020-02-07 13:25:00|1565.51|1565.21|1565.74|1564.84|1565.98|1565.33|1564.5|1564|1082
1581082200000|2020-02-07 13:30:00|1565.58|1565.08|1567.46|1567.16|1567.47|1567.17|1560.8|1559.61|2863
1581082500000|2020-02-07 13:35:00|1567.49|1567.19|1567.2|1566.9|1569.23|1568.93|1566.85|1566.55|2665
1581082800000|2020-02-07 13:40:00|1567.19|1566.89|1568.87|1568.57|1569.83|1569.53|1567.15|1566.85|1992
1581083100000|2020-02-07 13:45:00|1568.92|1568.62|1569.25|1568.95|1570.49|1570.19|1567.9|1567.6|2096
1581083400000|2020-02-07 13:50:00|1569.23|1568.93|1568.52|1568.22|1569.9|1569.6|1568.17|1567.87|1628
1581083700000|2020-02-07 13:55:00|1568.53|1568.23|1569.21|1568.91|1569.55|1569.25|1567.8|1567.5|1246
1581084000000|2020-02-07 14:00:00|1569.23|1568.93|1568.1|1567.8|1569.42|1569.12|1567.22|1566.92|1304
1581084300000|2020-02-07 14:05:00|1568.11|1567.81|1567.77|1567.47|1568.58|1568.28|1567.13|1566.83|1346
1581084600000|2020-02-07 14:10:00|1567.84|1567.54|1569.14|1568.84|1569.38|1569.08|1567.79|1567.49|1322
1581084900000|2020-02-07 14:15:00|1569.1|1568.8|1570.2|1569.9|1570.29|1569.99|1568|1567.7|1445
1581085200000|2020-02-07 14:20:00|1570.21|1569.91|1570.66|1570.36|1571.35|1571.05|1569.68|1569.38|1587
1581085500000|2020-02-07 14:25:00|1570.68|1570.38|1570.48|1570.18|1571.05|1570.75|1570.32|1570.02|1314
1581085800000|2020-02-07 14:30:00|1570.49|1570.19|1573.86|1573.56|1573.98|1573.68|1570.46|1570.16|2731
1581086100000|2020-02-07 14:35:00|1573.87|1573.57|1572.87|1572.57|1574.25|1573.95|1572.1|1571.8|2653
1581086400000|2020-02-07 14:40:00|1572.86|1572.56|1573.41|1573.11|1573.51|1573.21|1572.27|1571.97|2288
1581086700000|2020-02-07 14:45:00|1573.42|1573.12|1572.94|1572.64|1573.88|1573.58|1572.63|1572.33|2017
1581087000000|2020-02-07 14:50:00|1572.92|1572.62|1572.16|1571.86|1573.23|1572.93|1571.96|1571.66|1741
1581087300000|2020-02-07 14:55:00|1572.15|1571.85|1573.03|1572.73|1573.34|1573.04|1572.05|1571.75|1606
1581087600000|2020-02-07 15:00:00|1573.05|1572.75|1573.54|1573.24|1574.3|1574|1572.45|1572.15|1960
1581087900000|2020-02-07 15:05:00|1573.57|1573.27|1571.77|1571.47|1573.57|1573.27|1571.66|1571.36|1695
1581088200000|2020-02-07 15:10:00|1571.75|1571.45|1571.18|1570.88|1571.87|1571.57|1570.89|1570.59|1604
1581088500000|2020-02-07 15:15:00|1571.22|1570.92|1570.96|1570.66|1572.07|1571.77|1570.48|1570.18|1526
1581088800000|2020-02-07 15:20:00|1570.97|1570.67|1570.16|1569.86|1570.97|1570.67|1569.85|1569.55|1450
1581089100000|2020-02-07 15:25:00|1570.17|1569.87|1569.65|1569.35|1570.76|1570.46|1569.41|1569.11|1314
1581089400000|2020-02-07 15:30:00|1569.66|1569.36|1569.23|1568.93|1569.67|1569.37|1567.86|1567.56|1571
1581089700000|2020-02-07 15:35:00|1569.21|1568.91|1569.42|1569.12|1569.59|1569.29|1568.66|1568.36|1277
1581090000000|2020-02-07 15:40:00|1569.41|1569.11|1568.22|1567.92|1569.96|1569.66|1567.06|1566.76|1907
1581090300000|2020-02-07 15:45:00|1568.19|1567.89|1568.21|1567.91|1568.82|1568.52|1567.69|1567.39|1612
1581090600000|2020-02-07 15:50:00|1568.18|1567.88|1567.4|1567.1|1568.43|1568.13|1567.04|1566.74|1378
1581090900000|2020-02-07 15:55:00|1567.41|1567.11|1566.56|1566.26|1567.48|1567.18|1565.74|1565.44|1382
1581091200000|2020-02-07 16:00:00|1566.54|1566.24|1568.05|1567.75|1569.05|1568.75|1566.34|1566.04|1755
1581091500000|2020-02-07 16:05:00|1568.06|1567.76|1568.38|1568.08|1568.43|1568.13|1566.91|1566.61|1449
1581091800000|2020-02-07 16:10:00|1568.39|1568.09|1567.66|1567.36|1569.05|1568.75|1567.48|1567.18|1185
1581092100000|2020-02-07 16:15:00|1567.67|1567.37|1567.09|1566.79|1567.86|1567.56|1567.07|1566.77|1176
1581092400000|2020-02-07 16:20:00|1567.11|1566.81|1566.1|1565.8|1567.2|1566.9|1565.98|1565.68|1283
1581092700000|2020-02-07 16:25:00|1566.16|1565.86|1565.93|1565.63|1566.19|1565.89|1565.35|1565.05|1189
1581093000000|2020-02-07 16:30:00|1565.94|1565.64|1566.06|1565.76|1566.61|1566.31|1565.44|1565.14|1404
1581093300000|2020-02-07 16:35:00|1566.09|1565.79|1566.87|1566.57|1566.96|1566.66|1565.83|1565.53|1101
1581093600000|2020-02-07 16:40:00|1566.86|1566.56|1567.15|1566.85|1567.22|1566.92|1566.45|1566.15|896
1581093900000|2020-02-07 16:45:00|1567.17|1566.87|1568.12|1567.82|1568.16|1567.86|1567.14|1566.84|952
1581094200000|2020-02-07 16:50:00|1568.14|1567.84|1568.02|1567.72|1568.28|1567.98|1567.84|1567.54|862
1581094500000|2020-02-07 16:55:00|1567.99|1567.69|1568.05|1567.75|1568.29|1567.99|1567.85|1567.55|655
1581094800000|2020-02-07 17:00:00|1568.04|1567.74|1568.04|1567.74|1568.27|1567.97|1567.84|1567.54|683
1581095100000|2020-02-07 17:05:00|1568.01|1567.71|1567.55|1567.25|1568.01|1567.71|1566.8|1566.5|755
1581095400000|2020-02-07 17:10:00|1567.56|1567.26|1567.2|1566.9|1567.68|1567.38|1566.97|1566.67|729
1581095700000|2020-02-07 17:15:00|1567.19|1566.89|1567.71|1567.41|1567.78|1567.48|1567.06|1566.76|525
1581096000000|2020-02-07 17:20:00|1567.7|1567.4|1567.6|1567.3|1567.85|1567.55|1566.94|1566.64|592
1581096300000|2020-02-07 17:25:00|1567.64|1567.34|1567.52|1567.22|1567.76|1567.46|1567.35|1567.05|455
1581096600000|2020-02-07 17:30:00|1567.53|1567.23|1568.48|1568.18|1568.53|1568.23|1567.46|1567.16|628
1581096900000|2020-02-07 17:35:00|1568.47|1568.17|1568.15|1567.85|1568.58|1568.28|1567.99|1567.69|652
1581097200000|2020-02-07 17:40:00|1568.22|1567.92|1568.73|1568.43|1568.75|1568.45|1568.22|1567.92|586
1581097500000|2020-02-07 17:45:00|1568.74|1568.44|1568.78|1568.48|1568.84|1568.54|1568.43|1568.13|442
1581097800000|2020-02-07 17:50:00|1568.79|1568.49|1569.4|1569.1|1569.48|1569.18|1568.74|1568.44|609
1581098100000|2020-02-07 17:55:00|1569.39|1569.09|1569.33|1569.03|1569.69|1569.39|1569.06|1568.76|652
1581098400000|2020-02-07 18:00:00|1569.34|1569.04|1569.78|1569.48|1570.11|1569.81|1569.24|1568.94|591
1581098700000|2020-02-07 18:05:00|1569.86|1569.56|1569.66|1569.36|1569.89|1569.59|1569.3|1569|594
1581099000000|2020-02-07 18:10:00|1569.65|1569.35|1569.76|1569.46|1570.04|1569.74|1569.62|1569.32|494
1581099300000|2020-02-07 18:15:00|1569.84|1569.54|1569.67|1569.37|1569.88|1569.58|1569.32|1569.02|514
1581099600000|2020-02-07 18:20:00|1569.66|1569.36|1569.63|1569.33|1569.96|1569.66|1569.4|1569.1|466
1581099900000|2020-02-07 18:25:00|1569.62|1569.32|1570.17|1569.87|1570.29|1569.99|1569.49|1569.19|598
1581100200000|2020-02-07 18:30:00|1570.16|1569.86|1571.22|1570.92|1572.04|1571.74|1570.06|1569.76|671
1581100500000|2020-02-07 18:35:00|1571.24|1570.94|1571.37|1571.07|1571.5|1571.2|1569.69|1569.33|1432
1581100800000|2020-02-07 18:40:00|1571.39|1571.09|1571.02|1570.72|1571.5|1571.2|1570.74|1570.31|813
1581101100000|2020-02-07 18:45:00|1571|1570.7|1572.07|1571.77|1572.09|1571.79|1571|1570.7|667
1581101400000|2020-02-07 18:50:00|1572.06|1571.76|1572.09|1571.79|1572.33|1572.03|1571.83|1571.53|740
1581101700000|2020-02-07 18:55:00|1572.01|1571.71|1572.59|1572.29|1572.65|1572.35|1571.9|1571.6|823
1581102000000|2020-02-07 19:00:00|1572.6|1572.3|1573.35|1573.05|1573.38|1573.08|1572.37|1572.07|1049
1581102300000|2020-02-07 19:05:00|1573.34|1573.04|1572.42|1572.12|1573.47|1573.17|1572.24|1571.94|1067
1581102600000|2020-02-07 19:10:00|1572.45|1572.15|1572.48|1572.18|1572.6|1572.3|1572.1|1571.8|869
1581102900000|2020-02-07 19:15:00|1572.47|1572.17|1572.38|1572.08|1572.55|1572.25|1571.68|1571.38|964
1581103200000|2020-02-07 19:20:00|1572.42|1572.12|1572.52|1572.22|1572.62|1572.32|1572.2|1571.9|875
1581103500000|2020-02-07 19:25:00|1572.54|1572.24|1572.15|1571.85|1572.6|1572.3|1571.98|1571.68|799
1581103800000|2020-02-07 19:30:00|1572.11|1571.81|1572.1|1571.8|1572.21|1571.91|1571.74|1571.44|721
1581104100000|2020-02-07 19:35:00|1572.07|1571.77|1572.13|1571.83|1572.21|1571.91|1571.76|1571.46|619
1581104400000|2020-02-07 19:40:00|1572.15|1571.85|1571.58|1571.28|1572.52|1572.22|1571.55|1571.25|799
1581104700000|2020-02-07 19:45:00|1571.57|1571.27|1572.3|1572|1572.33|1572.03|1571.56|1571.26|656
1581105000000|2020-02-07 19:50:00|1572.27|1571.97|1572.14|1571.84|1572.49|1572.19|1571.95|1571.65|645
1581105300000|2020-02-07 19:55:00|1572.13|1571.83|1572.34|1572.04|1572.52|1572.22|1571.9|1571.6|813
1581105600000|2020-02-07 20:00:00|1572.31|1572.01|1571.94|1571.64|1572.35|1572.05|1571.72|1571.42|682
1581105900000|2020-02-07 20:05:00|1571.95|1571.65|1571.45|1571.15|1572.08|1571.78|1571.17|1570.87|611
1581106200000|2020-02-07 20:10:00|1571.43|1571.13|1571.51|1571.21|1572.01|1571.71|1571.33|1571.03|583
1581106500000|2020-02-07 20:15:00|1571.5|1571.2|1571.12|1570.82|1571.54|1571.24|1570.98|1570.68|591
1581106800000|2020-02-07 20:20:00|1571.13|1570.83|1571.14|1570.84|1571.33|1571.03|1570.99|1570.69|506
1581107100000|2020-02-07 20:25:00|1571.15|1570.85|1571|1570.7|1571.23|1570.93|1570.81|1570.51|520
1581107400000|2020-02-07 20:30:00|1570.95|1570.65|1570.75|1570.45|1571.14|1570.84|1570.61|1570.31|466
1581107700000|2020-02-07 20:35:00|1570.72|1570.42|1570.85|1570.55|1570.93|1570.63|1570.7|1570.4|377
1581108000000|2020-02-07 20:40:00|1570.86|1570.56|1570.86|1570.56|1570.96|1570.66|1570.58|1570.28|486
1581108300000|2020-02-07 20:45:00|1570.84|1570.54|1570.83|1570.53|1570.94|1570.64|1570.61|1570.31|403
1581108600000|2020-02-07 20:50:00|1570.62|1570.32|1571.21|1570.91|1571.33|1571.03|1570.6|1570.3|462
1581108900000|2020-02-07 20:55:00|1571.22|1570.92|1570.3|1570|1571.24|1570.94|1570.2|1569.9|776
1581109200000|2020-02-07 21:00:00|1570.29|1569.99|1570.14|1569.84|1570.53|1570.23|1570.01|1569.71|423
1581109500000|2020-02-07 21:05:00|1570.16|1569.86|1570.15|1569.85|1570.25|1569.95|1570|1569.7|181
1581109800000|2020-02-07 21:10:00|1570.14|1569.84|1570.55|1570.25|1570.57|1570.27|1570.13|1569.83|231
1581110100000|2020-02-07 21:15:00|1570.5|1570.2|1570.31|1570.01|1570.58|1570.28|1570.29|1569.99|102
1581110400000|2020-02-07 21:20:00|1570.3|1570|1570.62|1570.32|1570.64|1570.34|1570.29|1569.99|110
1581110700000|2020-02-07 21:25:00|1570.63|1570.33|1570.36|1570.06|1570.8|1570.5|1570.28|1569.98|126
1581111000000|2020-02-07 21:30:00|1570.41|1570.11|1570.5|1570.2|1570.53|1570.23|1570.28|1569.98|157
1581111300000|2020-02-07 21:35:00|1570.51|1570.21|1570.46|1570.16|1570.54|1570.24|1570.32|1570.02|113
1581111600000|2020-02-07 21:40:00|1570.47|1570.17|1570.5|1570.2|1570.52|1570.22|1570.29|1569.99|136
1581111900000|2020-02-07 21:45:00|1570.52|1570.22|1570.41|1570.11|1570.7|1570.3|1570.38|1569.99|167
1581112200000|2020-02-07 21:50:00|1570.42|1570.12|1570.37|1570.07|1570.63|1570.25|1570.35|1569.9|200
1581112500000|2020-02-07 21:55:00|1570.29|1569.99|1571.07|1569.69|1571.43|1570.33|1570.23|1569.25|285
1581289200000|2020-02-09 23:00:00|1569.84|1569.54|1569.72|1569.22|1570.22|1569.8|1569.51|1569.14|114
1581289500000|2020-02-09 23:05:00|1569.71|1569.21|1570.24|1569.94|1570.7|1570.26|1569.24|1568.87|600
1581289800000|2020-02-09 23:10:00|1570.25|1569.95|1571.15|1570.85|1571.46|1571.09|1569.88|1569.51|559
1581290100000|2020-02-09 23:15:00|1571.17|1570.87|1571.45|1571.15|1571.66|1571.31|1570.4|1570.1|517
1581290400000|2020-02-09 23:20:00|1571.41|1571.11|1571.8|1571.5|1571.93|1571.63|1570.69|1570.32|529
1581290700000|2020-02-09 23:25:00|1571.81|1571.51|1572.81|1572.51|1572.98|1572.68|1571.75|1571.45|579
1581291000000|2020-02-09 23:30:00|1572.75|1572.45|1575.26|1574.96|1575.74|1575.44|1572.59|1572.29|1172
1581291300000|2020-02-09 23:35:00|1575.16|1574.86|1573.78|1573.48|1576.89|1576.59|1573.63|1573.33|1640
1581291600000|2020-02-09 23:40:00|1573.83|1573.53|1574.42|1574.12|1575.69|1575.39|1573.68|1573.38|1009
1581291900000|2020-02-09 23:45:00|1574.4|1574.1|1574.08|1573.78|1574.42|1574.12|1573.38|1573.08|904
1581292200000|2020-02-09 23:50:00|1574.1|1573.8|1574.62|1574.32|1574.82|1574.52|1573.83|1573.53|562
1581292500000|2020-02-09 23:55:00|1574.6|1574.3|1575.07|1574.77|1575.4|1575.1|1574.25|1573.95|697
1581292800000|2020-02-10 00:00:00|1574.87|1574.57|1574.3|1574|1575.19|1574.89|1573.87|1573.57|762
1581293100000|2020-02-10 00:05:00|1574.31|1574.01|1574.25|1573.95|1574.97|1574.67|1574.19|1573.89|681
1581293400000|2020-02-10 00:10:00|1574.26|1573.96|1575|1574.7|1575.09|1574.79|1574.17|1573.87|550
1581293700000|2020-02-10 00:15:00|1574.95|1574.65|1575.05|1574.75|1575.09|1574.79|1574.18|1573.88|633
1581294000000|2020-02-10 00:20:00|1575.04|1574.74|1574.53|1574.23|1575.29|1574.99|1574.42|1574.12|588
1581294300000|2020-02-10 00:25:00|1574.55|1574.25|1574.05|1573.75|1574.57|1574.27|1573.84|1573.54|564
1581294600000|2020-02-10 00:30:00|1574.07|1573.77|1573.25|1572.95|1574.25|1573.95|1573.14|1572.84|560
1581294900000|2020-02-10 00:35:00|1573.26|1572.96|1573.37|1573.07|1573.59|1573.29|1572.94|1572.64|577
1581295200000|2020-02-10 00:40:00|1573.38|1573.08|1573.68|1573.38|1573.88|1573.58|1573.25|1572.95|477
1581295500000|2020-02-10 00:45:00|1573.66|1573.36|1574.27|1573.97|1574.31|1574.01|1573.57|1573.27|442
1581295800000|2020-02-10 00:50:00|1574.26|1573.96|1573.27|1572.97|1574.59|1574.29|1573.1|1572.8|647
1581296100000|2020-02-10 00:55:00|1573.24|1572.94|1573.3|1573|1574.07|1573.77|1573.19|1572.89|521
1581296400000|2020-02-10 01:00:00|1573.29|1572.99|1572.81|1572.51|1573.68|1573.38|1572.02|1571.72|1340
1581296700000|2020-02-10 01:05:00|1572.83|1572.53|1573.88|1573.58|1574.17|1573.87|1572.82|1572.52|923
1581297000000|2020-02-10 01:10:00|1573.9|1573.6|1574.08|1573.78|1574.34|1574.04|1573.78|1573.48|728
1581297300000|2020-02-10 01:15:00|1574.07|1573.77|1573|1572.7|1574.17|1573.87|1572.77|1572.47|1111
1581297600000|2020-02-10 01:20:00|1573.01|1572.71|1572.88|1572.58|1573.29|1572.99|1572.56|1572.26|835
1581297900000|2020-02-10 01:25:00|1572.86|1572.56|1573.43|1573.13|1573.5|1573.2|1572.66|1572.36|629
1581298200000|2020-02-10 01:30:00|1573.44|1573.14|1572.48|1572.18|1573.65|1573.35|1572.46|1572.16|900
1581298500000|2020-02-10 01:35:00|1572.46|1572.16|1572.74|1572.44|1572.76|1572.46|1571.57|1571.27|1160
1581298800000|2020-02-10 01:40:00|1572.78|1572.48|1570.84|1570.54|1572.78|1572.48|1570.8|1570.5|1114
1581299100000|2020-02-10 01:45:00|1570.81|1570.51|1570.49|1570.19|1571.61|1571.31|1570.44|1570.14|1269
1581299400000|2020-02-10 01:50:00|1570.45|1570.15|1571.23|1570.93|1571.77|1571.47|1570.34|1570.04|965
1581299700000|2020-02-10 01:55:00|1571.19|1570.89|1571.65|1571.35|1571.68|1571.38|1570.81|1570.51|675
1581300000000|2020-02-10 02:00:00|1571.56|1571.26|1571.41|1571.11|1571.97|1571.67|1571.18|1570.88|714
1581300300000|2020-02-10 02:05:00|1571.45|1571.15|1571.05|1570.75|1571.69|1571.39|1570.95|1570.65|765
1581300600000|2020-02-10 02:10:00|1571.04|1570.74|1570.44|1570.14|1571.17|1570.87|1570.36|1570.06|789
1581300900000|2020-02-10 02:15:00|1570.45|1570.15|1570.17|1569.87|1570.57|1570.27|1569.72|1569.42|985
1581301200000|2020-02-10 02:20:00|1570.19|1569.89|1570.27|1569.97|1570.47|1570.17|1569.99|1569.69|734
1581301500000|2020-02-10 02:25:00|1570.21|1569.91|1570.48|1570.18|1570.6|1570.3|1570|1569.7|655
1581301800000|2020-02-10 02:30:00|1570.5|1570.2|1568.99|1568.69|1570.71|1570.41|1568.66|1568.36|869
1581302100000|2020-02-10 02:35:00|1569|1568.7|1568.41|1568.11|1569.21|1568.91|1568.21|1567.91|1070
1581302400000|2020-02-10 02:40:00|1568.37|1568.07|1569.13|1568.83|1569.29|1568.99|1568.26|1567.96|698
1581302700000|2020-02-10 02:45:00|1569.12|1568.82|1568.57|1568.27|1569.48|1569.18|1568.52|1568.22|591
1581303000000|2020-02-10 02:50:00|1568.58|1568.28|1569.39|1569.09|1569.45|1569.15|1568.55|1568.25|554
1581303300000|2020-02-10 02:55:00|1569.41|1569.11|1569.99|1569.69|1570.23|1569.93|1569.41|1569.11|712
1581303600000|2020-02-10 03:00:00|1570|1569.7|1569.79|1569.49|1570|1569.7|1569.58|1569.28|560
1581303900000|2020-02-10 03:05:00|1569.8|1569.5|1569.4|1569.1|1569.9|1569.6|1569.4|1569.1|505
1581304200000|2020-02-10 03:10:00|1569.45|1569.15|1569.52|1569.22|1569.87|1569.57|1569.37|1569.07|546
1581304500000|2020-02-10 03:15:00|1569.51|1569.21|1569.86|1569.56|1570.18|1569.88|1569.47|1569.17|542
1581304800000|2020-02-10 03:20:00|1569.85|1569.55|1570.37|1570.07|1570.49|1570.19|1569.79|1569.49|741
1581305100000|2020-02-10 03:25:00|1570.38|1570.08|1570.54|1570.24|1570.58|1570.28|1570.14|1569.84|441
1581305400000|2020-02-10 03:30:00|1570.5|1570.2|1570.56|1570.26|1570.77|1570.47|1570.45|1570.15|295
1581305700000|2020-02-10 03:35:00|1570.57|1570.27|1570.77|1570.47|1571.11|1570.81|1570.44|1570.14|361
1581306000000|2020-02-10 03:40:00|1570.78|1570.48|1570.73|1570.43|1570.79|1570.49|1570.24|1569.94|310
1581306300000|2020-02-10 03:45:00|1570.74|1570.44|1570.77|1570.47|1570.86|1570.56|1570.44|1570.14|273
1581306600000|2020-02-10 03:50:00|1570.78|1570.48|1570.81|1570.51|1571.27|1570.97|1570.76|1570.46|449
1581306900000|2020-02-10 03:55:00|1570.82|1570.52|1571.02|1570.72|1571.03|1570.73|1570.71|1570.41|289
1581307200000|2020-02-10 04:00:00|1571.01|1570.71|1570.81|1570.51|1571.11|1570.81|1570.7|1570.4|255
1581307500000|2020-02-10 04:05:00|1570.82|1570.52|1571.1|1570.8|1571.11|1570.81|1570.8|1570.5|200
1581307800000|2020-02-10 04:10:00|1571.11|1570.81|1571.14|1570.84|1571.3|1571|1570.91|1570.61|280
1581308100000|2020-02-10 04:15:00|1571.16|1570.86|1571.5|1571.2|1571.52|1571.22|1571.06|1570.76|319
1581308400000|2020-02-10 04:20:00|1571.51|1571.21|1571.33|1571.03|1571.61|1571.31|1571.32|1571.02|249
1581308700000|2020-02-10 04:25:00|1571.34|1571.04|1571.54|1571.24|1571.54|1571.24|1571.19|1570.89|255
1581309000000|2020-02-10 04:30:00|1571.55|1571.25|1571.53|1571.23|1571.64|1571.34|1571.4|1571.1|225
1581309300000|2020-02-10 04:35:00|1571.54|1571.24|1571.48|1571.18|1571.83|1571.53|1571.35|1571.05|449
1581309600000|2020-02-10 04:40:00|1571.5|1571.2|1571.34|1571.04|1571.64|1571.34|1571.34|1571.04|344
1581309900000|2020-02-10 04:45:00|1571.35|1571.05|1571.37|1571.07|1571.45|1571.15|1571.22|1570.92|315
1581310200000|2020-02-10 04:50:00|1571.35|1571.05|1572.06|1571.76|1572.18|1571.88|1571.3|1571|402
1581310500000|2020-02-10 04:55:00|1572.09|1571.79|1572.32|1572.02|1572.52|1572.22|1571.84|1571.54|641
1581310800000|2020-02-10 05:00:00|1572.31|1572.01|1572.1|1571.8|1572.54|1572.24|1571.89|1571.59|525
1581311100000|2020-02-10 05:05:00|1572.11|1571.81|1572.3|1572|1572.35|1572.05|1571.79|1571.49|456
1581311400000|2020-02-10 05:10:00|1572.29|1571.99|1572.31|1572.01|1572.4|1572.1|1572|1571.7|368
1581311700000|2020-02-10 05:15:00|1572.23|1571.93|1572.05|1571.75|1572.35|1572.05|1571.99|1571.69|382
1581312000000|2020-02-10 05:20:00|1572.03|1571.73|1571.71|1571.41|1572.15|1571.85|1571.4|1571.1|489
1581312300000|2020-02-10 05:25:00|1571.72|1571.42|1571.46|1571.16|1571.72|1571.42|1571.31|1571.01|462
1581312600000|2020-02-10 05:30:00|1571.55|1571.25|1571.63|1571.33|1572.18|1571.88|1571.51|1571.21|646
1581312900000|2020-02-10 05:35:00|1571.62|1571.32|1570.86|1570.56|1571.86|1571.56|1570.84|1570.54|539
1581313200000|2020-02-10 05:40:00|1570.85|1570.55|1571.01|1570.71|1571.25|1570.95|1570.73|1570.43|618
1581313500000|2020-02-10 05:45:00|1571.05|1570.75|1570.74|1570.44|1571.46|1571.16|1570.62|1570.32|459
1581313800000|2020-02-10 05:50:00|1570.73|1570.43|1571.32|1571.02|1571.57|1571.27|1570.73|1570.43|603
1581314100000|2020-02-10 05:55:00|1571.31|1571.01|1571.24|1570.94|1571.46|1571.16|1571.01|1570.71|425
1581314400000|2020-02-10 06:00:00|1571.26|1570.96|1571.65|1571.35|1571.68|1571.38|1571.22|1570.92|496
1581314700000|2020-02-10 06:05:00|1571.64|1571.34|1571.42|1571.12|1571.74|1571.44|1571.31|1571.01|376
1581315000000|2020-02-10 06:10:00|1571.39|1571.09|1570.77|1570.47|1571.4|1571.1|1570.42|1570.12|551
1581315300000|2020-02-10 06:15:00|1570.78|1570.48|1570.42|1570.12|1570.87|1570.57|1570.34|1570.04|499
1581315600000|2020-02-10 06:20:00|1570.41|1570.11|1570.43|1570.13|1570.56|1570.26|1570.23|1569.93|394
1581315900000|2020-02-10 06:25:00|1570.44|1570.14|1571.14|1570.84|1571.39|1571.09|1570.13|1569.83|447
1581316200000|2020-02-10 06:30:00|1571.13|1570.83|1570.95|1570.65|1571.24|1570.94|1570.94|1570.64|287
1581316500000|2020-02-10 06:35:00|1570.96|1570.66|1570.94|1570.64|1571.45|1571.15|1570.83|1570.53|280
1581316800000|2020-02-10 06:40:00|1570.93|1570.63|1571.08|1570.78|1571.25|1570.95|1570.52|1570.22|469
1581317100000|2020-02-10 06:45:00|1571.06|1570.76|1570.93|1570.63|1571.42|1571.12|1570.41|1570.11|481
1581317400000|2020-02-10 06:50:00|1570.9|1570.6|1570.45|1570.15|1571.15|1570.78|1570.34|1570.04|563
1581317700000|2020-02-10 06:55:00|1570.46|1570.16|1570.37|1570.07|1570.51|1570.21|1570.09|1569.79|469
1581318000000|2020-02-10 07:00:00|1570.28|1569.98|1570.75|1570.45|1571.17|1570.87|1569.66|1569.36|875
1581318300000|2020-02-10 07:05:00|1570.69|1570.39|1571.98|1571.68|1572.24|1571.94|1570.69|1570.39|817
1581318600000|2020-02-10 07:10:00|1572.02|1571.72|1572.67|1572.37|1573.07|1572.77|1571.91|1571.61|721
1581318900000|2020-02-10 07:15:00|1572.66|1572.36|1572.66|1572.36|1572.86|1572.56|1572.51|1572.21|506
1581319200000|2020-02-10 07:20:00|1572.65|1572.35|1572.16|1571.86|1572.86|1572.56|1571.77|1571.47|486
1581319500000|2020-02-10 07:25:00|1572.15|1571.85|1571.95|1571.65|1572.32|1571.97|1571.83|1571.53|545
1581319800000|2020-02-10 07:30:00|1571.94|1571.64|1572.07|1571.77|1572.2|1571.9|1571.01|1570.71|915
1581320100000|2020-02-10 07:35:00|1572.08|1571.78|1571.16|1570.86|1572.5|1572.2|1571.11|1570.81|779
1581320400000|2020-02-10 07:40:00|1571.17|1570.87|1571.07|1570.77|1571.67|1571.37|1570.61|1570.31|1012
1581320700000|2020-02-10 07:45:00|1571.09|1570.79|1571|1570.7|1571.64|1571.34|1570.87|1570.57|746
1581321000000|2020-02-10 07:50:00|1570.98|1570.68|1571.89|1571.59|1572.01|1571.71|1570.78|1570.48|744
1581321300000|2020-02-10 07:55:00|1571.93|1571.63|1572.17|1571.87|1572.27|1571.97|1571.86|1571.56|655
1581321600000|2020-02-10 08:00:00|1572.18|1571.88|1572.58|1572.28|1573.4|1573.1|1571.77|1571.47|1321
1581321900000|2020-02-10 08:05:00|1572.6|1572.3|1572.21|1571.91|1572.71|1572.41|1570.99|1570.69|1190
1581322200000|2020-02-10 08:10:00|1572.2|1571.9|1571.53|1571.23|1572.29|1571.99|1571.21|1570.91|972
1581322500000|2020-02-10 08:15:00|1571.54|1571.24|1572.59|1572.29|1572.82|1572.52|1571.48|1571.18|1005
1581322800000|2020-02-10 08:20:00|1572.61|1572.31|1572.83|1572.53|1573.63|1573.33|1572.3|1572|1009
1581323100000|2020-02-10 08:25:00|1572.91|1572.61|1573.9|1573.6|1574.01|1573.71|1572.91|1572.61|1149
1581323400000|2020-02-10 08:30:00|1573.91|1573.61|1574.1|1573.8|1574.41|1574.11|1573.79|1573.49|1124
1581323700000|2020-02-10 08:35:00|1574.12|1573.82|1574.83|1574.53|1574.92|1574.62|1574.11|1573.81|1058
1581324000000|2020-02-10 08:40:00|1574.84|1574.54|1575.2|1574.9|1575.44|1575.14|1574.08|1573.78|1278
1581324300000|2020-02-10 08:45:00|1575.21|1574.91|1574.48|1574.18|1575.36|1575.06|1574.12|1573.82|1176
1581324600000|2020-02-10 08:50:00|1574.5|1574.2|1574.53|1574.23|1574.83|1574.53|1574.2|1573.9|891
1581324900000|2020-02-10 08:55:00|1574.52|1574.22|1574.03|1573.73|1574.69|1574.39|1574.03|1573.73|622
1581325200000|2020-02-10 09:00:00|1574.02|1573.72|1573.03|1572.73|1574.19|1573.89|1573.03|1572.73|814
1581325500000|2020-02-10 09:05:00|1573.01|1572.71|1573.01|1572.71|1573.24|1572.94|1572.59|1572.29|889
1581325800000|2020-02-10 09:10:00|1573|1572.7|1573.32|1573.02|1573.63|1573.33|1572.86|1572.56|652
1581326100000|2020-02-10 09:15:00|1573.28|1572.98|1573.83|1573.53|1573.93|1573.63|1573.21|1572.91|560
1581326400000|2020-02-10 09:20:00|1573.84|1573.54|1573.82|1573.52|1574.15|1573.85|1573.72|1573.42|447
1581326700000|2020-02-10 09:25:00|1573.81|1573.51|1573.84|1573.54|1574.13|1573.83|1573.45|1573.15|528
1581327000000|2020-02-10 09:30:00|1573.91|1573.61|1573.65|1573.35|1574.16|1573.86|1573.53|1573.23|494
1581327300000|2020-02-10 09:35:00|1573.63|1573.33|1574.38|1574.08|1574.71|1574.41|1573.63|1573.33|577
1581327600000|2020-02-10 09:40:00|1574.34|1574.04|1574.6|1574.3|1574.81|1574.51|1574.26|1573.96|482
1581327900000|2020-02-10 09:45:00|1574.57|1574.27|1574.25|1573.95|1575.03|1574.73|1574.04|1573.74|563
1581328200000|2020-02-10 09:50:00|1574.26|1573.96|1574.29|1573.99|1574.55|1574.25|1574.19|1573.89|478
1581328500000|2020-02-10 09:55:00|1574.3|1574|1574.5|1574.2|1574.62|1574.32|1574|1573.7|444
1581328800000|2020-02-10 10:00:00|1574.52|1574.22|1574.72|1574.42|1575.18|1574.88|1574.42|1574.12|574
1581329100000|2020-02-10 10:05:00|1574.73|1574.43|1574.83|1574.53|1575.04|1574.74|1574.64|1574.34|458
1581329400000|2020-02-10 10:10:00|1574.84|1574.54|1574.54|1574.24|1574.96|1574.66|1574.31|1574.01|363
1581329700000|2020-02-10 10:15:00|1574.6|1574.3|1574.59|1574.29|1574.74|1574.44|1574.37|1574.07|371
1581330000000|2020-02-10 10:20:00|1574.54|1574.24|1574.43|1574.13|1574.81|1574.51|1574.39|1574.09|444
1581330300000|2020-02-10 10:25:00|1574.45|1574.15|1574.42|1574.12|1574.71|1574.41|1574.31|1574.01|332
1581330600000|2020-02-10 10:30:00|1574.45|1574.15|1574.69|1574.39|1574.8|1574.5|1574.09|1573.79|489
1581330900000|2020-02-10 10:35:00|1574.68|1574.38|1574.61|1574.31|1574.74|1574.44|1574.36|1574.06|354
1581331200000|2020-02-10 10:40:00|1574.62|1574.32|1573.72|1573.42|1574.74|1574.44|1572.34|1572.04|907
1581331500000|2020-02-10 10:45:00|1573.74|1573.44|1573.22|1572.92|1574.65|1574.35|1572.93|1572.63|1331
1581331800000|2020-02-10 10:50:00|1573.21|1572.91|1573.29|1572.99|1573.64|1573.34|1573.03|1572.73|625
1581332100000|2020-02-10 10:55:00|1573.24|1572.94|1573.33|1573.03|1573.59|1573.29|1573.09|1572.79|553
1581332400000|2020-02-10 11:00:00|1573.23|1572.93|1573.34|1573.04|1573.61|1573.31|1572.93|1572.63|623
1581332700000|2020-02-10 11:05:00|1573.35|1573.05|1573.21|1572.91|1573.49|1573.19|1573.1|1572.8|445
1581333000000|2020-02-10 11:10:00|1573.22|1572.92|1573.44|1573.14|1573.86|1573.56|1573.03|1572.73|367
1581333300000|2020-02-10 11:15:00|1573.45|1573.15|1573.53|1573.23|1573.66|1573.36|1573.22|1572.92|269
1581333600000|2020-02-10 11:20:00|1573.54|1573.24|1573.74|1573.44|1573.75|1573.45|1573.24|1572.94|274
1581333900000|2020-02-10 11:25:00|1573.73|1573.43|1572.7|1572.4|1573.74|1573.44|1572.64|1572.34|408
1581334200000|2020-02-10 11:30:00|1572.73|1572.43|1572.86|1572.56|1572.94|1572.64|1572.38|1572.08|604
1581334500000|2020-02-10 11:35:00|1572.87|1572.57|1572.55|1572.25|1573.07|1572.77|1572.43|1572.13|344
1581334800000|2020-02-10 11:40:00|1572.56|1572.26|1572.43|1572.13|1572.66|1572.36|1572.41|1572.11|319
1581335100000|2020-02-10 11:45:00|1572.44|1572.14|1573.14|1572.84|1573.21|1572.91|1572.43|1572.13|374
1581335400000|2020-02-10 11:50:00|1573.16|1572.86|1572.79|1572.49|1573.16|1572.86|1572.69|1572.39|268
1581335700000|2020-02-10 11:55:00|1572.78|1572.48|1572.49|1572.19|1572.9|1572.6|1572.49|1572.19|329
1581336000000|2020-02-10 12:00:00|1572.5|1572.2|1572.8|1572.5|1572.9|1572.6|1571.93|1571.63|552
1581336300000|2020-02-10 12:05:00|1572.81|1572.51|1572.12|1571.82|1573.43|1573.13|1572.08|1571.78|574
1581336600000|2020-02-10 12:10:00|1572.11|1571.81|1572.42|1572.12|1572.44|1572.14|1571.93|1571.63|396
1581336900000|2020-02-10 12:15:00|1572.41|1572.11|1572.43|1572.13|1572.43|1572.13|1571.95|1571.65|418
1581337200000|2020-02-10 12:20:00|1572.42|1572.12|1572.23|1571.93|1572.42|1572.12|1571.61|1571.31|456
1581337500000|2020-02-10 12:25:00|1572.24|1571.94|1572.01|1571.71|1572.27|1571.97|1571.8|1571.5|329
1581337800000|2020-02-10 12:30:00|1572|1571.7|1571.69|1571.39|1572.43|1572.13|1571.67|1571.37|379
1581338100000|2020-02-10 12:35:00|1571.7|1571.4|1572.06|1571.76|1572.25|1571.95|1571.69|1571.39|522
1581338400000|2020-02-10 12:40:00|1572.07|1571.77|1572.12|1571.82|1572.21|1571.91|1571.73|1571.43|401
1581338700000|2020-02-10 12:45:00|1572.13|1571.83|1572.51|1572.21|1572.85|1572.55|1572.11|1571.81|572
1581339000000|2020-02-10 12:50:00|1572.52|1572.22|1572.43|1572.13|1572.54|1572.24|1571.96|1571.66|535
1581339300000|2020-02-10 12:55:00|1572.44|1572.14|1572.88|1572.58|1573.13|1572.83|1572.42|1572.12|661
1581339600000|2020-02-10 13:00:00|1572.85|1572.55|1573.3|1573|1573.52|1573.22|1572.7|1572.4|777
1581339900000|2020-02-10 13:05:00|1573.38|1573.08|1573.59|1573.29|1573.82|1573.52|1573.03|1572.73|837
1581340200000|2020-02-10 13:10:00|1573.58|1573.28|1573.44|1573.14|1573.89|1573.59|1573.37|1573.07|672
1581340500000|2020-02-10 13:15:00|1573.43|1573.13|1572.71|1572.41|1573.43|1573.13|1572.48|1572.18|546
1581340800000|2020-02-10 13:20:00|1572.72|1572.42|1572.81|1572.51|1573.17|1572.87|1571.97|1571.67|836
1581341100000|2020-02-10 13:25:00|1572.82|1572.52|1573.2|1572.9|1573.23|1572.93|1572.36|1572.06|658
1581341400000|2020-02-10 13:30:00|1573.19|1572.89|1573.82|1573.52|1573.86|1573.56|1572.98|1572.68|725
1581341700000|2020-02-10 13:35:00|1573.83|1573.53|1573.6|1573.3|1573.99|1573.69|1573.26|1572.96|701
1581342000000|2020-02-10 13:40:00|1573.59|1573.29|1573|1572.7|1573.89|1573.59|1572.98|1572.68|581
1581342300000|2020-02-10 13:45:00|1572.99|1572.69|1572.82|1572.52|1573.62|1573.32|1572.79|1572.49|686
1581342600000|2020-02-10 13:50:00|1572.88|1572.58|1572.53|1572.23|1573.19|1572.89|1572.48|1572.18|788
1581342900000|2020-02-10 13:55:00|1572.52|1572.22|1572.91|1572.61|1573.11|1572.81|1572.29|1571.99|665
1581343200000|2020-02-10 14:00:00|1572.9|1572.6|1573.72|1573.42|1573.74|1573.44|1572.47|1572.17|891
1581343500000|2020-02-10 14:05:00|1573.74|1573.44|1574.71|1574.41|1574.79|1574.49|1573.74|1573.44|1031
1581343800000|2020-02-10 14:10:00|1574.7|1574.4|1575.45|1575.15|1575.8|1575.5|1574.7|1574.4|1213
1581344100000|2020-02-10 14:15:00|1575.46|1575.16|1575.35|1575.05|1575.58|1575.28|1574.57|1574.27|941
1581344400000|2020-02-10 14:20:00|1575.34|1575.04|1574.59|1574.29|1575.92|1575.62|1574.56|1574.26|713
1581344700000|2020-02-10 14:25:00|1574.64|1574.34|1574.81|1574.51|1575.2|1574.9|1574.49|1574.19|710
1581345000000|2020-02-10 14:30:00|1574.76|1574.46|1573.82|1573.52|1575.31|1575.01|1573.3|1573|2143
1581345300000|2020-02-10 14:35:00|1573.76|1573.46|1573.6|1573.3|1574.11|1573.81|1573.55|1573.25|1194
1581345600000|2020-02-10 14:40:00|1573.61|1573.31|1573.35|1573.05|1573.72|1573.42|1573.2|1572.9|1120
1581345900000|2020-02-10 14:45:00|1573.34|1573.04|1573.62|1573.32|1573.8|1573.5|1573.27|1572.97|895
1581346200000|2020-02-10 14:50:00|1573.61|1573.31|1573.05|1572.75|1573.95|1573.65|1573.03|1572.73|1126
1581346500000|2020-02-10 14:55:00|1573.08|1572.78|1571.96|1571.66|1573.16|1572.86|1571.93|1571.63|1320
1581346800000|2020-02-10 15:00:00|1571.95|1571.65|1572.55|1572.25|1572.81|1572.5|1571.81|1571.51|1101
1581347100000|2020-02-10 15:05:00|1572.56|1572.26|1572.75|1572.45|1572.95|1572.6|1572.24|1571.94|861
1581347400000|2020-02-10 15:10:00|1572.73|1572.43|1573.74|1573.44|1573.79|1573.49|1572.54|1572.24|834
1581347700000|2020-02-10 15:15:00|1573.72|1573.42|1572.93|1572.63|1573.77|1573.47|1572.27|1571.96|1042
1581348000000|2020-02-10 15:20:00|1572.95|1572.65|1573.62|1573.32|1573.74|1573.44|1572.95|1572.65|1115
1581348300000|2020-02-10 15:25:00|1573.6|1573.3|1573.95|1573.65|1574.55|1574.25|1573.46|1573.16|965
1581348600000|2020-02-10 15:30:00|1573.96|1573.66|1573.26|1572.96|1574.24|1573.94|1573.13|1572.8|917
1581348900000|2020-02-10 15:35:00|1573.25|1572.95|1573.22|1572.92|1573.5|1573.15|1572.97|1572.67|809
1581349200000|2020-02-10 15:40:00|1573.18|1572.88|1573.95|1573.65|1574.21|1573.91|1573.14|1572.84|732
1581349500000|2020-02-10 15:45:00|1573.94|1573.64|1573.81|1573.51|1574.24|1573.94|1573.43|1573.13|684
1581349800000|2020-02-10 15:50:00|1573.84|1573.54|1574.28|1573.98|1574.68|1574.36|1573.72|1573.42|830
1581350100000|2020-02-10 15:55:00|1574.31|1574.01|1574.32|1574.02|1574.83|1574.53|1574.29|1573.99|878
1581350400000|2020-02-10 16:00:00|1574.34|1574.04|1574.13|1573.83|1574.53|1574.23|1574.04|1573.74|714
1581350700000|2020-02-10 16:05:00|1574.12|1573.82|1574.14|1573.84|1574.32|1574.02|1574|1573.7|571
1581351000000|2020-02-10 16:10:00|1574.18|1573.88|1574.63|1574.33|1574.98|1574.68|1574.02|1573.72|737
1581351300000|2020-02-10 16:15:00|1574.64|1574.34|1574.85|1574.55|1574.94|1574.64|1574.43|1574.13|712
1581351600000|2020-02-10 16:20:00|1574.84|1574.54|1574.62|1574.32|1575.18|1574.88|1574.57|1574.27|691
1581351900000|2020-02-10 16:25:00|1574.61|1574.31|1574.12|1573.82|1574.65|1574.35|1573.99|1573.69|534
1581352200000|2020-02-10 16:30:00|1574.13|1573.83|1574.81|1574.51|1574.92|1574.62|1573.94|1573.64|546
1581352500000|2020-02-10 16:35:00|1574.8|1574.5|1574.32|1574.02|1575.09|1574.79|1574.24|1573.87|552
1581352800000|2020-02-10 16:40:00|1574.31|1574.01|1574.92|1574.62|1574.98|1574.68|1574.27|1573.87|454
1581353100000|2020-02-10 16:45:00|1574.93|1574.63|1574.6|1574.3|1574.93|1574.63|1574.3|1574|420
1581353400000|2020-02-10 16:50:00|1574.61|1574.31|1575.01|1574.71|1575.05|1574.75|1574.46|1574.16|432
1581353700000|2020-02-10 16:55:00|1574.99|1574.69|1574.61|1574.31|1575.04|1574.74|1574.42|1574.12|446
1581354000000|2020-02-10 17:00:00|1574.62|1574.32|1575.08|1574.78|1575.37|1575.07|1574.53|1574.23|477
1581354300000|2020-02-10 17:05:00|1575.1|1574.8|1574.67|1574.37|1575.4|1575.1|1574.59|1574.29|528
1581354600000|2020-02-10 17:10:00|1574.68|1574.38|1574.76|1574.46|1574.91|1574.61|1574.38|1574.08|411
1581354900000|2020-02-10 17:15:00|1574.77|1574.47|1575.36|1575.06|1575.45|1575.15|1574.77|1574.47|453
1581355200000|2020-02-10 17:20:00|1575.35|1575.05|1575.77|1575.47|1575.89|1575.51|1575.35|1575.05|527
1581355500000|2020-02-10 17:25:00|1575.75|1575.45|1575.38|1575.08|1576.02|1575.72|1575.35|1575.05|489
1581355800000|2020-02-10 17:30:00|1575.39|1575.09|1576.68|1576.38|1576.69|1576.39|1575.24|1574.94|537
1581356100000|2020-02-10 17:35:00|1576.66|1576.36|1576.77|1576.47|1577.23|1576.93|1576.65|1576.35|1028
1581356400000|2020-02-10 17:40:00|1576.78|1576.48|1576.36|1576.06|1576.88|1576.58|1576.12|1575.82|527
1581356700000|2020-02-10 17:45:00|1576.38|1576.08|1576.57|1576.27|1576.6|1576.3|1575.97|1575.67|511
1581357000000|2020-02-10 17:50:00|1576.6|1576.3|1576.36|1576.06|1576.71|1576.41|1576.3|1576|486
1581357300000|2020-02-10 17:55:00|1576.35|1576.05|1576.65|1576.35|1576.8|1576.5|1576.15|1575.85|439
1581357600000|2020-02-10 18:00:00|1576.67|1576.37|1576.67|1576.37|1576.86|1576.56|1576.26|1575.96|491
1581357900000|2020-02-10 18:05:00|1576.68|1576.38|1576.3|1575.8|1576.97|1576.67|1576.17|1575.8|447
1581358200000|2020-02-10 18:10:00|1576.29|1575.79|1575.65|1575.35|1576.31|1575.91|1575.54|1575.24|606
1581358500000|2020-02-10 18:15:00|1575.66|1575.36|1575.65|1575.35|1575.71|1575.41|1575.3|1574.97|441
1581358800000|2020-02-10 18:20:00|1575.66|1575.36|1576|1575.7|1576.13|1575.83|1575.53|1575.23|478
1581359100000|2020-02-10 18:25:00|1575.97|1575.67|1576.17|1575.87|1576.48|1576.17|1575.96|1575.65|588
1581359400000|2020-02-10 18:30:00|1576.15|1575.85|1576.15|1575.85|1576.53|1576.23|1576.06|1575.76|373
1581359700000|2020-02-10 18:35:00|1576.16|1575.86|1576.45|1576.15|1576.48|1576.18|1576.06|1575.76|303
1581360000000|2020-02-10 18:40:00|1576.47|1576.17|1576.33|1576.03|1576.81|1576.51|1576.31|1576.01|360
1581360300000|2020-02-10 18:45:00|1576.32|1576.02|1576.16|1575.86|1576.58|1576.28|1575.94|1575.64|458
1581360600000|2020-02-10 18:50:00|1576.17|1575.87|1576.38|1576.08|1576.46|1576.16|1575.97|1575.67|402
1581360900000|2020-02-10 18:55:00|1576.35|1576.05|1576.56|1576.26|1576.7|1576.39|1576.24|1575.92|331
1581361200000|2020-02-10 19:00:00|1576.58|1576.28|1576.57|1576.27|1576.88|1576.55|1576.51|1576.12|471
1581361500000|2020-02-10 19:05:00|1576.56|1576.26|1575.96|1575.66|1576.65|1576.35|1575.95|1575.65|389
1581361800000|2020-02-10 19:10:00|1575.95|1575.65|1576.15|1575.85|1576.33|1575.98|1575.73|1575.39|333
1581362100000|2020-02-10 19:15:00|1576.14|1575.84|1576.3|1576|1576.44|1576.14|1576.14|1575.71|319
1581362400000|2020-02-10 19:20:00|1576.32|1576.02|1576.25|1575.95|1576.5|1576.14|1576.16|1575.86|198
1581362700000|2020-02-10 19:25:00|1576.24|1575.94|1575.74|1575.44|1576.44|1576.07|1575.71|1575.41|279
1581363000000|2020-02-10 19:30:00|1575.75|1575.45|1575.7|1575.4|1576.03|1575.7|1575.65|1575.27|301
1581363300000|2020-02-10 19:35:00|1575.67|1575.37|1575.65|1575.35|1576.05|1575.65|1575.65|1575.35|305
1581363600000|2020-02-10 19:40:00|1575.66|1575.36|1575.69|1575.39|1575.82|1575.47|1575.57|1575.18|281
1581363900000|2020-02-10 19:45:00|1575.68|1575.38|1575.82|1575.52|1575.85|1575.55|1575.67|1575.28|210
1581364200000|2020-02-10 19:50:00|1575.84|1575.54|1575.43|1575.13|1575.86|1575.56|1575.36|1575.06|272
1581364500000|2020-02-10 19:55:00|1575.42|1575.12|1575.13|1574.83|1575.66|1575.36|1575.11|1574.71|468
1581364800000|2020-02-10 20:00:00|1575.14|1574.84|1574.95|1574.65|1575.26|1574.93|1574.91|1574.55|415
1581365100000|2020-02-10 20:05:00|1574.96|1574.66|1574.96|1574.66|1575.22|1574.85|1574.81|1574.51|291
1581365400000|2020-02-10 20:10:00|1574.95|1574.65|1574.51|1574.21|1574.97|1574.67|1574.46|1574.08|357
1581365700000|2020-02-10 20:15:00|1574.5|1574.2|1574.36|1574.06|1574.61|1574.27|1574.34|1573.97|369
1581366000000|2020-02-10 20:20:00|1574.34|1574.04|1573.87|1573.57|1574.44|1574.14|1573.87|1573.55|342
1581366300000|2020-02-10 20:25:00|1573.89|1573.59|1573.07|1572.77|1574.06|1573.69|1573.05|1572.67|406
1581366600000|2020-02-10 20:30:00|1573.05|1572.75|1573.36|1573.06|1573.8|1573.5|1572.58|1572.26|641
1581366900000|2020-02-10 20:35:00|1573.35|1573.05|1573.13|1572.83|1573.59|1573.19|1572.99|1572.62|563
1581367200000|2020-02-10 20:40:00|1573.14|1572.84|1572.73|1572.43|1573.15|1572.85|1572.58|1572.22|498
1581367500000|2020-02-10 20:45:00|1572.72|1572.42|1572.98|1572.68|1573.41|1573.04|1572.71|1572.4|563
1581367800000|2020-02-10 20:50:00|1573|1572.7|1573.26|1572.96|1573.6|1573.21|1572.82|1572.52|610
1581368100000|2020-02-10 20:55:00|1573.27|1572.97|1573.98|1573.68|1574.07|1573.72|1573.26|1572.96|597
1581368400000|2020-02-10 21:00:00|1573.97|1573.67|1573.68|1573.38|1574.17|1573.78|1573.57|1573.17|418
1581368700000|2020-02-10 21:05:00|1573.83|1573.33|1573.44|1573.14|1573.91|1573.52|1573.35|1572.97|235
1581369000000|2020-02-10 21:10:00|1573.47|1573.17|1573.29|1572.99|1573.7|1573.33|1573.18|1572.79|235
1581369300000|2020-02-10 21:15:00|1573.38|1573.08|1573.34|1573.04|1573.5|1573.17|1573.08|1572.68|158
1581369600000|2020-02-10 21:20:00|1573.29|1572.99|1573.18|1572.88|1573.57|1573.21|1573.04|1572.73|142
1581369900000|2020-02-10 21:25:00|1573.17|1572.87|1573.19|1572.89|1573.4|1573.01|1572.87|1572.5|119
1581370200000|2020-02-10 21:30:00|1573.23|1572.93|1573.12|1572.82|1573.49|1573.13|1573.1|1572.71|153
1581370500000|2020-02-10 21:35:00|1573.1|1572.8|1572.95|1572.65|1573.35|1572.96|1572.85|1572.5|147
1581370800000|2020-02-10 21:40:00|1572.96|1572.66|1572.92|1572.62|1573.01|1572.67|1572.8|1572.41|141
1581371100000|2020-02-10 21:45:00|1572.91|1572.61|1572.44|1572.14|1573.22|1572.84|1572.41|1572.04|283
1581371400000|2020-02-10 21:50:00|1572.45|1572.15|1572.1|1571.8|1572.77|1572.36|1572.09|1571.66|313
1581371700000|2020-02-10 21:55:00|1572.11|1571.81|1572.41|1571.91|1572.84|1572.17|1572.09|1571.62|222
1581375600000|2020-02-10 23:00:00|1572.49|1571.99|1572.53|1572.23|1572.67|1572.33|1571.97|1571.67|426
1581375900000|2020-02-10 23:05:00|1572.5|1572.2|1572.76|1572.46|1573.08|1572.78|1572.49|1572.19|304
1581376200000|2020-02-10 23:10:00|1572.75|1572.45|1573.02|1572.72|1573.13|1572.73|1572.57|1572.27|223
1581376500000|2020-02-10 23:15:00|1573.03|1572.73|1572.59|1572.29|1573.2|1572.82|1572.59|1572.29|225
1581376800000|2020-02-10 23:20:00|1572.6|1572.3|1572.85|1572.55|1573.16|1572.86|1572.58|1572.28|206
1581377100000|2020-02-10 23:25:00|1572.87|1572.57|1572.48|1572.18|1572.93|1572.63|1572.41|1572.11|162
1581377400000|2020-02-10 23:30:00|1572.46|1572.16|1572.42|1572.12|1572.65|1572.35|1572.23|1571.93|236
1581377700000|2020-02-10 23:35:00|1572.4|1572.1|1572.48|1572.18|1572.66|1572.36|1572.33|1572.03|215
1581378000000|2020-02-10 23:40:00|1572.53|1572.23|1572.46|1572.16|1572.78|1572.48|1572.42|1572.12|188
1581378300000|2020-02-10 23:45:00|1572.45|1572.15|1572.33|1572.03|1572.55|1572.25|1572.14|1571.84|212
1581378600000|2020-02-10 23:50:00|1572.32|1572.02|1572.24|1571.94|1572.55|1572.25|1572.18|1571.88|182
1581378900000|2020-02-10 23:55:00|1572.25|1571.95|1572.22|1571.92|1572.38|1572.08|1572.13|1571.83|153
1581379200000|2020-02-11 00:00:00|1572.2|1571.9|1572.13|1571.83|1572.56|1572.26|1572.02|1571.72|336
1581379500000|2020-02-11 00:05:00|1572.14|1571.84|1571.54|1571.24|1572.14|1571.84|1571.45|1571.15|326
1581379800000|2020-02-11 00:10:00|1571.55|1571.25|1571.58|1571.28|1571.77|1571.47|1571.36|1571.06|293
1581380100000|2020-02-11 00:15:00|1571.57|1571.27|1571.59|1571.29|1571.68|1571.38|1571.33|1571.03|199
1581380400000|2020-02-11 00:20:00|1571.56|1571.26|1571.35|1571.05|1571.7|1571.4|1571.31|1571.01|239
1581380700000|2020-02-11 00:25:00|1571.36|1571.06|1571.47|1571.17|1571.78|1571.48|1570.79|1570.49|466
1581381000000|2020-02-11 00:30:00|1571.48|1571.18|1571.45|1571.15|1571.75|1571.45|1571.05|1570.75|363
1581381300000|2020-02-11 00:35:00|1571.47|1571.17|1571.41|1571.11|1571.55|1571.25|1571.26|1570.96|181
1581381600000|2020-02-11 00:40:00|1571.43|1571.13|1571.44|1571.14|1571.6|1571.3|1571.26|1570.96|236
1581381900000|2020-02-11 00:45:00|1571.45|1571.15|1570.84|1570.54|1571.56|1571.26|1570.56|1570.26|460
1581382200000|2020-02-11 00:50:00|1570.83|1570.53|1571.26|1570.96|1571.38|1571.08|1570.76|1570.46|372
1581382500000|2020-02-11 00:55:00|1571.27|1570.97|1571.52|1571.22|1571.75|1571.45|1571.24|1570.94|363
1581382800000|2020-02-11 01:00:00|1571.51|1571.21|1570.56|1570.26|1572.19|1571.89|1570.48|1570.18|951
1581383100000|2020-02-11 01:05:00|1570.58|1570.28|1571.26|1570.96|1571.37|1571.07|1570.54|1570.24|511
1581383400000|2020-02-11 01:10:00|1571.25|1570.95|1571.94|1571.64|1571.97|1571.67|1571.12|1570.82|488
1581383700000|2020-02-11 01:15:00|1571.93|1571.63|1570.87|1570.57|1571.96|1571.66|1570.46|1570.11|886
1581384000000|2020-02-11 01:20:00|1570.86|1570.56|1570.96|1570.66|1571.58|1571.28|1570.52|1570.22|646
1581384300000|2020-02-11 01:25:00|1570.97|1570.67|1571.13|1570.83|1571.46|1571.16|1570.95|1570.65|402
1581384600000|2020-02-11 01:30:00|1571.11|1570.81|1571.44|1571.14|1571.48|1571.18|1570.75|1570.45|563
1581384900000|2020-02-11 01:35:00|1571.46|1571.16|1571.47|1571.17|1572.06|1571.76|1571.42|1571.12|588
1581385200000|2020-02-11 01:40:00|1571.53|1571.23|1571.36|1571.06|1571.66|1571.36|1571.23|1570.93|475
1581385500000|2020-02-11 01:45:00|1571.37|1571.07|1571.21|1570.91|1571.37|1571.07|1570.97|1570.67|522
1581385800000|2020-02-11 01:50:00|1571.2|1570.9|1571.02|1570.72|1571.39|1571.09|1570.71|1570.41|494
1581386100000|2020-02-11 01:55:00|1571.01|1570.71|1570.74|1570.44|1571.06|1570.76|1570.51|1570.21|451
1581386400000|2020-02-11 02:00:00|1570.7|1570.4|1570.58|1570.28|1570.81|1570.51|1570.52|1570.22|410
1581386700000|2020-02-11 02:05:00|1570.57|1570.27|1569.55|1569.25|1570.64|1570.34|1569.53|1569.23|666
1581387000000|2020-02-11 02:10:00|1569.56|1569.26|1569.28|1568.98|1569.57|1569.27|1568.64|1568.34|749
1581387300000|2020-02-11 02:15:00|1569.26|1568.96|1569.04|1568.74|1569.38|1569.08|1569|1568.7|383
1581387600000|2020-02-11 02:20:00|1569.07|1568.77|1568.37|1568.07|1569.08|1568.78|1568.08|1567.78|657
1581387900000|2020-02-11 02:25:00|1568.39|1568.09|1568.81|1568.51|1568.98|1568.68|1568.37|1568.07|368
1581388200000|2020-02-11 02:30:00|1568.79|1568.49|1568.46|1568.16|1568.99|1568.69|1568.21|1567.91|486
1581388500000|2020-02-11 02:35:00|1568.47|1568.17|1568.29|1567.99|1568.79|1568.49|1568.13|1567.83|478
1581388800000|2020-02-11 02:40:00|1568.28|1567.98|1567.64|1567.34|1568.49|1568.19|1567.4|1567.1|432
1581389100000|2020-02-11 02:45:00|1567.66|1567.36|1567.24|1566.94|1567.67|1567.37|1567.11|1566.81|768
1581389400000|2020-02-11 02:50:00|1567.26|1566.96|1567.85|1567.55|1568.24|1567.83|1567.25|1566.95|641
1581389700000|2020-02-11 02:55:00|1567.84|1567.54|1567.97|1567.67|1568.04|1567.74|1567.73|1567.43|482
1581390000000|2020-02-11 03:00:00|1567.96|1567.66|1568.09|1567.79|1568.29|1567.99|1567.53|1567.23|541
1581390300000|2020-02-11 03:05:00|1568.13|1567.83|1568.04|1567.74|1568.21|1567.91|1567.97|1567.67|434
1581390600000|2020-02-11 03:10:00|1568.01|1567.71|1567.79|1567.49|1568.1|1567.8|1567.63|1567.33|361
1581390900000|2020-02-11 03:15:00|1567.75|1567.45|1568.4|1568.1|1568.89|1568.53|1567.75|1567.45|591
1581391200000|2020-02-11 03:20:00|1568.39|1568.09|1568.66|1568.36|1568.92|1568.62|1568.39|1568.09|413
1581391500000|2020-02-11 03:25:00|1568.65|1568.35|1568.67|1568.37|1569|1568.7|1568.57|1568.27|357
1581391800000|2020-02-11 03:30:00|1568.68|1568.38|1568.59|1568.29|1568.78|1568.48|1568.49|1568.19|233
1581392100000|2020-02-11 03:35:00|1568.56|1568.26|1568.45|1568.15|1568.6|1568.3|1568.36|1568.06|203
1581392400000|2020-02-11 03:40:00|1568.46|1568.16|1568.59|1568.29|1568.6|1568.3|1568.43|1568.13|162
1581392700000|2020-02-11 03:45:00|1568.58|1568.28|1568.46|1568.16|1568.65|1568.35|1568.35|1568.05|208
1581393000000|2020-02-11 03:50:00|1568.44|1568.14|1568.28|1567.98|1568.45|1568.15|1568.04|1567.74|213
1581393300000|2020-02-11 03:55:00|1568.24|1567.94|1568.77|1568.47|1568.78|1568.48|1568.19|1567.89|218
1581393600000|2020-02-11 04:00:00|1568.78|1568.48|1568.8|1568.5|1568.89|1568.59|1568.76|1568.46|177
1581393900000|2020-02-11 04:05:00|1568.79|1568.49|1568.86|1568.56|1568.88|1568.58|1568.77|1568.47|126
1581394200000|2020-02-11 04:10:00|1568.85|1568.55|1568.9|1568.6|1568.93|1568.63|1568.78|1568.48|143
1581394500000|2020-02-11 04:15:00|1568.88|1568.58|1569.02|1568.72|1569.06|1568.76|1568.86|1568.56|228
1581394800000|2020-02-11 04:20:00|1569.03|1568.73|1569.01|1568.71|1569.1|1568.8|1568.92|1568.62|162
1581395100000|2020-02-11 04:25:00|1569|1568.7|1569.16|1568.86|1569.16|1568.86|1568.89|1568.59|142
1581395400000|2020-02-11 04:30:00|1569.15|1568.85|1569.1|1568.8|1569.19|1568.89|1568.88|1568.58|155
1581395700000|2020-02-11 04:35:00|1569.09|1568.79|1569.09|1568.79|1569.11|1568.81|1569.01|1568.71|96
1581396000000|2020-02-11 04:40:00|1569.08|1568.78|1568.81|1568.51|1569.11|1568.81|1568.73|1568.43|167
1581396300000|2020-02-11 04:45:00|1568.79|1568.49|1568.94|1568.64|1569.06|1568.76|1568.79|1568.49|187
1581396600000|2020-02-11 04:50:00|1568.93|1568.63|1568.95|1568.65|1568.97|1568.67|1568.82|1568.52|92
1581396900000|2020-02-11 04:55:00|1568.96|1568.66|1568.94|1568.64|1569.01|1568.71|1568.91|1568.61|113
1581397200000|2020-02-11 05:00:00|1568.95|1568.65|1568.9|1568.6|1569.2|1568.9|1568.88|1568.58|218
1581397500000|2020-02-11 05:05:00|1568.89|1568.59|1569.3|1569|1569.33|1569.03|1568.87|1568.57|161
1581397800000|2020-02-11 05:10:00|1569.29|1568.99|1568.98|1568.68|1569.38|1569.08|1568.95|1568.65|196
1581398100000|2020-02-11 05:15:00|1568.99|1568.69|1568.82|1568.52|1569.02|1568.72|1568.7|1568.4|191
1581398400000|2020-02-11 05:20:00|1568.83|1568.53|1568.84|1568.54|1568.94|1568.64|1568.8|1568.5|166
1581398700000|2020-02-11 05:25:00|1568.86|1568.56|1568.7|1568.4|1568.9|1568.6|1568.62|1568.32|185
1581399000000|2020-02-11 05:30:00|1568.63|1568.33|1568.01|1567.71|1568.72|1568.42|1567.79|1567.49|590
1581399300000|2020-02-11 05:35:00|1568.02|1567.72|1567.49|1567.19|1568.12|1567.82|1567.48|1567.18|284
1581399600000|2020-02-11 05:40:00|1567.48|1567.18|1567.53|1567.23|1567.99|1567.69|1567.33|1567.03|384
1581399900000|2020-02-11 05:45:00|1567.54|1567.24|1567.79|1567.49|1567.94|1567.64|1567.51|1567.21|320
1581400200000|2020-02-11 05:50:00|1567.8|1567.5|1568.08|1567.78|1568.16|1567.86|1567.79|1567.49|339
1581400500000|2020-02-11 05:55:00|1568.07|1567.77|1568.61|1568.31|1568.74|1568.44|1568.07|1567.77|434
1581400800000|2020-02-11 06:00:00|1568.6|1568.3|1568.23|1567.93|1568.64|1568.34|1568.07|1567.77|491
1581401100000|2020-02-11 06:05:00|1568.24|1567.94|1568.12|1567.82|1568.4|1568.1|1567.73|1567.43|575
1581401400000|2020-02-11 06:10:00|1568.11|1567.81|1568.23|1567.93|1568.41|1568.11|1568.03|1567.73|306
1581401700000|2020-02-11 06:15:00|1568.22|1567.92|1568.88|1568.58|1568.9|1568.6|1568.2|1567.9|454
1581402000000|2020-02-11 06:20:00|1568.79|1568.49|1568.6|1568.3|1568.83|1568.53|1568.43|1568.13|405
1581402300000|2020-02-11 06:25:00|1568.61|1568.31|1568.51|1568.21|1568.66|1568.36|1568.36|1568.06|318
1581402600000|2020-02-11 06:30:00|1568.52|1568.22|1568.5|1568.2|1568.62|1568.32|1568.07|1567.77|381
1581402900000|2020-02-11 06:35:00|1568.51|1568.21|1568.33|1568.03|1568.61|1568.31|1568.21|1567.91|275
1581403200000|2020-02-11 06:40:00|1568.32|1568.02|1568.32|1568.02|1568.69|1568.39|1568.31|1568.01|287
1581403500000|2020-02-11 06:45:00|1568.33|1568.03|1567.63|1567.33|1568.45|1568.15|1567.51|1567.21|430
1581403800000|2020-02-11 06:50:00|1567.62|1567.32|1567.39|1567.09|1568|1567.7|1567.38|1567.08|468
1581404100000|2020-02-11 06:55:00|1567.41|1567.11|1567.33|1567.03|1567.45|1567.15|1567.15|1566.85|350
1581404400000|2020-02-11 07:00:00|1567.32|1567.02|1566.89|1566.59|1567.99|1567.69|1566.53|1566.17|756
1581404700000|2020-02-11 07:05:00|1566.9|1566.6|1567|1566.7|1567.28|1566.98|1566.87|1566.57|479
1581405000000|2020-02-11 07:10:00|1566.98|1566.68|1567.31|1567.01|1567.48|1567.18|1566.81|1566.51|403
1581405300000|2020-02-11 07:15:00|1567.37|1567.07|1568.88|1568.58|1569|1568.7|1567.32|1567.02|517
1581405600000|2020-02-11 07:20:00|1568.89|1568.59|1568.87|1568.57|1569.28|1568.98|1568.61|1568.31|722
1581405900000|2020-02-11 07:25:00|1568.88|1568.58|1568.89|1568.59|1569.11|1568.81|1568.34|1568.04|573
1581406200000|2020-02-11 07:30:00|1568.82|1568.52|1569.74|1569.44|1569.79|1569.49|1568.69|1568.39|656
1581406500000|2020-02-11 07:35:00|1569.75|1569.45|1569.97|1569.67|1570.16|1569.86|1569.66|1569.36|710
1581406800000|2020-02-11 07:40:00|1569.95|1569.65|1569.65|1569.35|1570.14|1569.84|1569.6|1569.3|541
1581407100000|2020-02-11 07:45:00|1569.62|1569.32|1569.25|1568.95|1569.79|1569.49|1569.21|1568.91|457
1581407400000|2020-02-11 07:50:00|1569.26|1568.96|1569.2|1568.9|1569.47|1569.17|1569.08|1568.78|485
1581407700000|2020-02-11 07:55:00|1569.22|1568.92|1568.69|1568.39|1569.36|1569.06|1568.58|1568.28|552
1581408000000|2020-02-11 08:00:00|1568.71|1568.41|1567.44|1567.14|1569.09|1568.79|1567.05|1566.75|1536
1581408300000|2020-02-11 08:05:00|1567.45|1567.15|1566.52|1566.22|1567.59|1567.29|1566|1565.7|1383
1581408600000|2020-02-11 08:10:00|1566.51|1566.21|1566.83|1566.53|1567.22|1566.92|1566.27|1565.97|1043
1581408900000|2020-02-11 08:15:00|1566.82|1566.52|1566.81|1566.51|1566.94|1566.56|1566.1|1565.8|813
1581409200000|2020-02-11 08:20:00|1566.8|1566.5|1567.61|1567.31|1567.61|1567.31|1566.68|1566.38|624
1581409500000|2020-02-11 08:25:00|1567.6|1567.3|1567.48|1567.18|1568.27|1567.97|1567.46|1567.16|784
1581409800000|2020-02-11 08:30:00|1567.49|1567.19|1567.68|1567.38|1568.11|1567.81|1567.48|1567.18|743
1581410100000|2020-02-11 08:35:00|1567.67|1567.37|1567.12|1566.82|1567.69|1567.39|1566.99|1566.68|615
1581410400000|2020-02-11 08:40:00|1567.11|1566.81|1568.01|1567.71|1568.1|1567.8|1567|1566.7|501
1581410700000|2020-02-11 08:45:00|1568|1567.7|1568.47|1568.17|1569.16|1568.86|1567.99|1567.69|817
1581411000000|2020-02-11 08:50:00|1568.55|1568.25|1568.38|1568.08|1568.67|1568.37|1568.08|1567.78|582
1581411300000|2020-02-11 08:55:00|1568.36|1568.06|1568.27|1567.97|1568.48|1568.18|1568.04|1567.74|521
1581411600000|2020-02-11 09:00:00|1568.26|1567.96|1569.75|1569.45|1569.78|1569.48|1568.26|1567.96|899
1581411900000|2020-02-11 09:05:00|1569.73|1569.43|1570.07|1569.77|1570.22|1569.92|1569.72|1569.42|1073
1581412200000|2020-02-11 09:10:00|1570.06|1569.76|1569.85|1569.55|1570.25|1569.95|1569.71|1569.41|724
1581412500000|2020-02-11 09:15:00|1569.84|1569.54|1569.56|1569.26|1569.87|1569.57|1569.33|1569.03|611
1581412800000|2020-02-11 09:20:00|1569.54|1569.24|1568.66|1568.36|1569.58|1569.28|1568.62|1568.32|625
1581413100000|2020-02-11 09:25:00|1568.64|1568.34|1569.02|1568.72|1569.26|1568.96|1568.62|1568.32|492
1581413400000|2020-02-11 09:30:00|1569.04|1568.74|1569.62|1569.32|1570.19|1569.89|1567.65|1567.35|1042
1581413700000|2020-02-11 09:35:00|1569.6|1569.3|1569.44|1569.14|1569.97|1569.67|1569.02|1568.72|620
1581414000000|2020-02-11 09:40:00|1569.43|1569.13|1568.94|1568.64|1569.56|1569.26|1568.56|1568.26|646
1581414300000|2020-02-11 09:45:00|1568.95|1568.65|1569.27|1568.97|1569.85|1569.55|1568.66|1568.36|547
1581414600000|2020-02-11 09:50:00|1569.26|1568.96|1568.87|1568.57|1569.34|1569.04|1568.73|1568.43|479
1581414900000|2020-02-11 09:55:00|1568.89|1568.59|1568.77|1568.47|1569.09|1568.79|1568.77|1568.47|295
1581415200000|2020-02-11 10:00:00|1568.78|1568.48|1568.66|1568.36|1568.89|1568.59|1568.51|1568.21|384
1581415500000|2020-02-11 10:05:00|1568.64|1568.34|1569.25|1568.95|1569.48|1569.18|1568.64|1568.34|474
1581415800000|2020-02-11 10:10:00|1569.24|1568.94|1568.64|1568.34|1569.35|1569.05|1568.51|1568.21|442
1581416100000|2020-02-11 10:15:00|1568.63|1568.33|1567.77|1567.47|1568.77|1568.47|1567.74|1567.44|473
1581416400000|2020-02-11 10:20:00|1567.84|1567.54|1567.78|1567.48|1568.25|1567.95|1567.75|1567.45|492
1581416700000|2020-02-11 10:25:00|1567.77|1567.47|1567.9|1567.6|1568.26|1567.96|1567.69|1567.39|455
1581417000000|2020-02-11 10:30:00|1567.88|1567.58|1567.98|1567.68|1568.23|1567.93|1567.77|1567.47|356
1581417300000|2020-02-11 10:35:00|1567.99|1567.69|1567.73|1567.43|1568.27|1567.97|1567.69|1567.39|550
1581417600000|2020-02-11 10:40:00|1567.72|1567.42|1567.73|1567.43|1567.97|1567.67|1567.48|1567.18|487
1581417900000|2020-02-11 10:45:00|1567.69|1567.39|1567.88|1567.58|1568.08|1567.78|1567.68|1567.38|510
1581418200000|2020-02-11 10:50:00|1567.87|1567.57|1568.01|1567.71|1568.22|1567.92|1567.79|1567.49|401
1581418500000|2020-02-11 10:55:00|1567.99|1567.69|1567.91|1567.61|1568.12|1567.82|1567.89|1567.59|324
1581418800000|2020-02-11 11:00:00|1567.93|1567.63|1568.69|1568.39|1569.04|1568.74|1567.88|1567.58|539
1581419100000|2020-02-11 11:05:00|1568.75|1568.45|1569.14|1568.84|1569.16|1568.86|1568.72|1568.42|449
1581419400000|2020-02-11 11:10:00|1569.16|1568.86|1568.76|1568.46|1569.26|1568.96|1568.43|1568.13|499
1581419700000|2020-02-11 11:15:00|1568.75|1568.45|1568.64|1568.34|1569.01|1568.71|1568.56|1568.26|336
1581420000000|2020-02-11 11:20:00|1568.65|1568.35|1569.17|1568.87|1569.22|1568.92|1568.64|1568.34|350
1581420300000|2020-02-11 11:25:00|1569.18|1568.88|1569.45|1569.15|1569.68|1569.38|1569.16|1568.86|340
1581420600000|2020-02-11 11:30:00|1569.47|1569.17|1569.34|1569.04|1569.95|1569.65|1569.31|1569.01|507
1581420900000|2020-02-11 11:35:00|1569.33|1569.03|1569.23|1568.93|1569.37|1569.07|1569.11|1568.81|296
1581421200000|2020-02-11 11:40:00|1569.24|1568.94|1569.15|1568.85|1569.37|1569.07|1569.14|1568.84|236
1581421500000|2020-02-11 11:45:00|1569.14|1568.84|1568.73|1568.43|1569.16|1568.86|1568.55|1568.25|301
1581421800000|2020-02-11 11:50:00|1568.74|1568.44|1568.84|1568.54|1569.08|1568.78|1568.33|1568.03|410
1581422100000|2020-02-11 11:55:00|1568.85|1568.55|1568.86|1568.56|1569.05|1568.75|1568.65|1568.35|414
1581422400000|2020-02-11 12:00:00|1568.85|1568.55|1569.58|1569.28|1569.68|1569.38|1568.74|1568.44|522
1581422700000|2020-02-11 12:05:00|1569.57|1569.27|1568.92|1568.62|1569.61|1569.31|1568.77|1568.47|417
1581423000000|2020-02-11 12:10:00|1568.91|1568.61|1569.59|1569.29|1569.9|1569.6|1568.86|1568.56|446
1581423300000|2020-02-11 12:15:00|1569.57|1569.27|1569.84|1569.54|1569.86|1569.56|1569.24|1568.94|472
1581423600000|2020-02-11 12:20:00|1569.82|1569.52|1569.18|1568.88|1569.9|1569.6|1569.18|1568.88|402
1581423900000|2020-02-11 12:25:00|1569.17|1568.87|1569.88|1569.58|1569.97|1569.67|1569.17|1568.87|519
1581424200000|2020-02-11 12:30:00|1569.87|1569.57|1569.99|1569.69|1570.17|1569.87|1569.87|1569.57|477
1581424500000|2020-02-11 12:35:00|1570|1569.7|1569.71|1569.41|1570.09|1569.79|1569.64|1569.34|440
1581424800000|2020-02-11 12:40:00|1569.7|1569.4|1569.85|1569.55|1569.99|1569.69|1569.4|1569.1|337
1581425100000|2020-02-11 12:45:00|1569.83|1569.53|1569.29|1568.99|1569.85|1569.55|1569.12|1568.82|594
1581425400000|2020-02-11 12:50:00|1569.3|1569|1569.19|1568.89|1569.32|1569.02|1568.97|1568.67|513
1581425700000|2020-02-11 12:55:00|1569.24|1568.94|1569.94|1569.64|1570.07|1569.77|1568.97|1568.67|667
1581426000000|2020-02-11 13:00:00|1569.95|1569.65|1569.35|1569.05|1570.78|1570.48|1569.34|1569.04|920
1581426300000|2020-02-11 13:05:00|1569.36|1569.06|1569.37|1569.07|1569.67|1569.37|1569.23|1568.93|603
1581426600000|2020-02-11 13:10:00|1569.38|1569.08|1569.98|1569.68|1570.23|1569.93|1569.38|1569.08|602
1581426900000|2020-02-11 13:15:00|1569.97|1569.67|1569.57|1569.27|1570.29|1569.99|1569.55|1569.25|530
1581427200000|2020-02-11 13:20:00|1569.56|1569.26|1571.51|1571.21|1571.6|1571.3|1569.56|1569.26|1018
1581427500000|2020-02-11 13:25:00|1571.54|1571.24|1571.36|1571.06|1572.25|1571.95|1571.04|1570.74|1237
1581427800000|2020-02-11 13:30:00|1571.37|1571.07|1571.79|1571.49|1572.14|1571.84|1570.54|1570.24|1332
1581428100000|2020-02-11 13:35:00|1571.76|1571.46|1573.2|1572.9|1573.25|1572.95|1571.74|1571.44|1423
1581428400000|2020-02-11 13:40:00|1573.22|1572.92|1573.59|1573.29|1574.27|1573.92|1573.02|1572.72|1353
1581428700000|2020-02-11 13:45:00|1573.58|1573.28|1573.51|1573.21|1573.83|1573.53|1573|1572.7|1026
1581429000000|2020-02-11 13:50:00|1573.54|1573.24|1572.89|1572.59|1573.88|1573.58|1572.79|1572.49|1048
1581429300000|2020-02-11 13:55:00|1572.9|1572.6|1572.25|1571.95|1573.11|1572.81|1572.09|1571.79|966
1581429600000|2020-02-11 14:00:00|1572.26|1571.96|1571.62|1571.32|1572.71|1572.41|1571.01|1570.71|1349
1581429900000|2020-02-11 14:05:00|1571.61|1571.31|1572.54|1572.24|1572.68|1572.38|1571.43|1571.13|1036
1581430200000|2020-02-11 14:10:00|1572.53|1572.23|1572.05|1571.75|1572.69|1572.39|1571.87|1571.57|787
1581430500000|2020-02-11 14:15:00|1572.07|1571.77|1571.74|1571.44|1572.28|1571.98|1571.56|1571.26|859
1581430800000|2020-02-11 14:20:00|1571.75|1571.45|1572.64|1572.34|1572.68|1572.38|1571.53|1571.23|724
1581431100000|2020-02-11 14:25:00|1572.63|1572.33|1572.68|1572.38|1573.14|1572.84|1572.34|1572.04|857
1581431400000|2020-02-11 14:30:00|1572.69|1572.39|1573.75|1573.45|1573.88|1573.58|1572.41|1572.11|2097
1581431700000|2020-02-11 14:35:00|1573.77|1573.47|1573.67|1573.37|1573.99|1573.69|1572.96|1572.61|1856
1581432000000|2020-02-11 14:40:00|1573.77|1573.47|1572.79|1572.49|1574.26|1573.96|1572.38|1572.08|1657
1581432300000|2020-02-11 14:45:00|1572.8|1572.5|1572.11|1571.81|1572.98|1572.68|1572.07|1571.77|1423
1581432600000|2020-02-11 14:50:00|1572.13|1571.83|1572.1|1571.8|1572.72|1572.42|1571.81|1571.51|1399
1581432900000|2020-02-11 14:55:00|1572.11|1571.81|1571.69|1571.39|1572.15|1571.85|1571.35|1571.05|1418
1581433200000|2020-02-11 15:00:00|1571.71|1571.41|1571.29|1570.99|1571.82|1571.52|1570.61|1570.31|1586
1581433500000|2020-02-11 15:05:00|1571.3|1571|1570.81|1570.51|1571.53|1571.23|1570.69|1570.39|1034
1581433800000|2020-02-11 15:10:00|1570.82|1570.52|1569.55|1569.25|1571.34|1571.04|1569.24|1568.94|1490
1581434100000|2020-02-11 15:15:00|1569.56|1569.26|1570.52|1570.22|1570.66|1570.36|1569.35|1569.05|1384
1581434400000|2020-02-11 15:20:00|1570.46|1570.16|1570.57|1570.27|1570.95|1570.58|1570.05|1569.7|1211
1581434700000|2020-02-11 15:25:00|1570.53|1570.23|1567.89|1567.59|1570.59|1570.27|1567.39|1567|1562
1581435000000|2020-02-11 15:30:00|1567.9|1567.6|1568.7|1568.4|1568.87|1568.51|1567.49|1567.12|1451
1581435300000|2020-02-11 15:35:00|1568.69|1568.39|1568.29|1567.99|1568.92|1568.55|1568.2|1567.84|1119
1581435600000|2020-02-11 15:40:00|1568.28|1567.98|1564.35|1564.05|1568.32|1567.98|1563.51|1563.1|2205
1581435900000|2020-02-11 15:45:00|1564.37|1564.07|1564.08|1563.58|1565.09|1564.69|1563.15|1562.75|1883
1581436200000|2020-02-11 15:50:00|1564.09|1563.59|1563.86|1563.56|1564.69|1564.26|1563.31|1562.84|1512
1581436500000|2020-02-11 15:55:00|1563.87|1563.57|1564.34|1563.84|1565.11|1564.66|1562.93|1562.59|1592
1581436800000|2020-02-11 16:00:00|1564.2|1563.9|1563.61|1563.31|1564.2|1563.9|1562.39|1561.94|1833
1581437100000|2020-02-11 16:05:00|1563.62|1563.32|1563.88|1563.58|1564.06|1563.7|1562.75|1562.44|1497
1581437400000|2020-02-11 16:10:00|1563.94|1563.64|1564.73|1564.23|1564.78|1564.41|1563.7|1563.31|1415
1581437700000|2020-02-11 16:15:00|1564.65|1564.35|1563.85|1563.55|1565.06|1564.7|1563.74|1563.39|1395
1581438000000|2020-02-11 16:20:00|1563.86|1563.56|1564.95|1564.45|1565.02|1564.65|1563.64|1563.34|1068
1581438300000|2020-02-11 16:25:00|1564.88|1564.58|1564.84|1564.34|1565.05|1564.67|1564.4|1564.04|975
1581438600000|2020-02-11 16:30:00|1564.82|1564.32|1565.95|1565.65|1566.15|1565.77|1564.65|1564.24|1272
1581438900000|2020-02-11 16:35:00|1565.99|1565.69|1566.13|1565.83|1566.51|1566.13|1565.16|1564.77|1510
1581439200000|2020-02-11 16:40:00|1566.21|1565.91|1565.34|1565.04|1567.36|1566.96|1565.34|1564.93|1596
1581439500000|2020-02-11 16:45:00|1565.35|1565.05|1565.62|1565.32|1566.06|1565.73|1565.1|1564.78|1104
1581439800000|2020-02-11 16:50:00|1565.61|1565.31|1566.92|1566.62|1567.1|1566.63|1565.6|1565.3|1110
1581440100000|2020-02-11 16:55:00|1566.9|1566.6|1566.62|1566.32|1567.11|1566.73|1566.26|1565.88|1239
1581440400000|2020-02-11 17:00:00|1566.61|1566.31|1566.88|1566.58|1567.04|1566.7|1566.16|1565.79|978
1581440700000|2020-02-11 17:05:00|1566.91|1566.61|1567.58|1567.28|1567.9|1567.52|1566.69|1566.32|1006
1581441000000|2020-02-11 17:10:00|1567.59|1567.29|1567.44|1566.94|1567.79|1567.42|1567.11|1566.69|838
1581441300000|2020-02-11 17:15:00|1567.43|1566.93|1566.7|1566.2|1567.5|1567.06|1566.38|1566.04|715
1581441600000|2020-02-11 17:20:00|1566.69|1566.19|1566.57|1566.07|1567.06|1566.7|1566.39|1566.02|553
1581441900000|2020-02-11 17:25:00|1566.56|1566.06|1566.64|1566.14|1566.7|1566.31|1566.31|1565.89|594
1581442200000|2020-02-11 17:30:00|1566.65|1566.15|1566.79|1566.49|1566.87|1566.49|1565.87|1565.57|682
1581442500000|2020-02-11 17:35:00|1566.8|1566.5|1566.13|1565.83|1567.16|1566.75|1565.89|1565.59|638
1581442800000|2020-02-11 17:40:00|1566.14|1565.84|1566.2|1565.9|1566.44|1566.09|1565.86|1565.49|597
1581443100000|2020-02-11 17:45:00|1566.21|1565.91|1566.68|1566.38|1566.83|1566.44|1566.1|1565.67|571
1581443400000|2020-02-11 17:50:00|1566.6|1566.3|1566.18|1565.88|1566.71|1566.37|1565.99|1565.67|502
1581443700000|2020-02-11 17:55:00|1566.17|1565.87|1566.01|1565.71|1566.46|1566.12|1566|1565.6|485
1581444000000|2020-02-11 18:00:00|1566|1565.7|1566.13|1565.63|1566.77|1566.41|1565.93|1565.5|625
1581444300000|2020-02-11 18:05:00|1566.14|1565.64|1566.16|1565.66|1566.25|1565.89|1565.56|1565.19|661
1581444600000|2020-02-11 18:10:00|1566.06|1565.76|1565.67|1565.37|1566.5|1566.11|1565.58|1565.18|467
1581444900000|2020-02-11 18:15:00|1565.61|1565.31|1566.81|1566.51|1566.94|1566.57|1565.59|1565.22|587
1581445200000|2020-02-11 18:20:00|1566.82|1566.52|1567.34|1567.04|1567.74|1567.38|1566.72|1566.33|757
1581445500000|2020-02-11 18:25:00|1567.32|1567.02|1566.97|1566.67|1567.67|1567.27|1566.87|1566.55|614
1581445800000|2020-02-11 18:30:00|1566.98|1566.68|1567.65|1567.35|1567.74|1567.37|1566.89|1566.58|638
1581446100000|2020-02-11 18:35:00|1567.64|1567.34|1567.79|1567.49|1567.93|1567.53|1567.31|1566.95|565
1581446400000|2020-02-11 18:40:00|1567.77|1567.47|1568.06|1567.76|1568.15|1567.79|1567.62|1567.21|416
1581446700000|2020-02-11 18:45:00|1568.05|1567.75|1568.17|1567.87|1568.3|1567.92|1567.92|1567.58|454
1581447000000|2020-02-11 18:50:00|1568.16|1567.86|1568.84|1568.54|1568.87|1568.56|1568.16|1567.84|624
1581447300000|2020-02-11 18:55:00|1568.85|1568.55|1568.1|1567.8|1568.85|1568.55|1568.1|1567.8|658
1581447600000|2020-02-11 19:00:00|1568.11|1567.81|1568.42|1567.92|1568.64|1568.25|1567.84|1567.42|770
1581447900000|2020-02-11 19:05:00|1568.33|1568.03|1568.46|1568.16|1569|1568.66|1568.2|1567.81|903
1581448200000|2020-02-11 19:10:00|1568.51|1568.21|1568.54|1568.24|1568.69|1568.34|1568.11|1567.8|573
1581448500000|2020-02-11 19:15:00|1568.55|1568.25|1568.42|1568.12|1568.67|1568.37|1567.86|1567.52|703
1581448800000|2020-02-11 19:20:00|1568.43|1568.13|1568.92|1568.62|1569.06|1568.69|1568.33|1568.03|675
1581449100000|2020-02-11 19:25:00|1568.91|1568.61|1568.47|1568.17|1569|1568.67|1568.35|1567.94|764
1581449400000|2020-02-11 19:30:00|1568.46|1568.16|1567.85|1567.55|1568.85|1568.43|1567.84|1567.44|677
1581449700000|2020-02-11 19:35:00|1567.83|1567.53|1567.51|1567.21|1568.06|1567.66|1567.48|1567.09|525
1581450000000|2020-02-11 19:40:00|1567.52|1567.22|1567.66|1567.36|1568.09|1567.69|1567.48|1567.1|638
1581450300000|2020-02-11 19:45:00|1567.71|1567.41|1568.21|1567.91|1568.36|1567.96|1567.71|1567.38|552
1581450600000|2020-02-11 19:50:00|1568.2|1567.9|1568.45|1568.15|1568.63|1568.25|1568.03|1567.62|495
1581450900000|2020-02-11 19:55:00|1568.44|1568.14|1568.83|1568.33|1568.99|1568.56|1568.19|1567.89|520
1581451200000|2020-02-11 20:00:00|1568.72|1568.42|1569.27|1568.97|1569.45|1569.06|1568.69|1568.28|721
1581451500000|2020-02-11 20:05:00|1569.31|1569.01|1569.54|1569.24|1569.7|1569.33|1569.11|1568.74|680
1581451800000|2020-02-11 20:10:00|1569.64|1569.14|1569.4|1569.1|1569.81|1569.42|1569.24|1568.88|650
1581452100000|2020-02-11 20:15:00|1569.37|1569.07|1569.35|1569.05|1569.85|1569.46|1569.07|1568.68|892
1581452400000|2020-02-11 20:20:00|1569.34|1569.04|1568.85|1568.55|1569.46|1569.16|1568.79|1568.43|636
1581452700000|2020-02-11 20:25:00|1568.83|1568.53|1568.89|1568.39|1569.13|1568.76|1568.53|1568.16|576
1581453000000|2020-02-11 20:30:00|1568.86|1568.36|1568.57|1568.27|1568.98|1568.59|1568.26|1567.94|831
1581453300000|2020-02-11 20:35:00|1568.55|1568.25|1568.71|1568.41|1568.9|1568.49|1568.24|1567.86|667
1581453600000|2020-02-11 20:40:00|1568.7|1568.4|1568.36|1568.06|1568.97|1568.54|1568.28|1567.93|536
1581453900000|2020-02-11 20:45:00|1568.37|1568.07|1568.91|1568.41|1568.91|1568.54|1568.33|1567.99|553
1581454200000|2020-02-11 20:50:00|1568.78|1568.48|1568.37|1567.87|1568.93|1568.56|1568.07|1567.7|634
1581454500000|2020-02-11 20:55:00|1568.29|1567.99|1568.78|1568.48|1568.81|1568.49|1568.1|1567.69|804
1581454800000|2020-02-11 21:00:00|1568.81|1568.51|1568.37|1567.87|1568.88|1568.51|1568.15|1567.77|311
1581455100000|2020-02-11 21:05:00|1568.25|1567.95|1568.37|1568.07|1568.52|1568.11|1568.19|1567.78|177
1581455400000|2020-02-11 21:10:00|1568.36|1568.06|1568.37|1567.87|1568.48|1568.09|1568.2|1567.83|194
1581455700000|2020-02-11 21:15:00|1568.3|1568|1568.54|1568.04|1568.66|1568.26|1568.3|1567.88|122
1581456000000|2020-02-11 21:20:00|1568.53|1568.03|1568.27|1567.97|1568.54|1568.15|1568.27|1567.86|118
1581456300000|2020-02-11 21:25:00|1568.4|1567.9|1568.36|1568.06|1568.46|1568.07|1568.23|1567.85|89
1581456600000|2020-02-11 21:30:00|1568.47|1567.97|1568.14|1567.84|1568.6|1568.2|1568.14|1567.74|147
1581456900000|2020-02-11 21:35:00|1568.16|1567.86|1568.47|1567.97|1568.6|1568.1|1568.09|1567.59|160
1581457200000|2020-02-11 21:40:00|1568.5|1568|1568.17|1567.87|1568.58|1568.16|1568.05|1567.67|176
1581457500000|2020-02-11 21:45:00|1568.16|1567.86|1567.94|1567.44|1568.42|1567.95|1567.87|1567.44|193
1581457800000|2020-02-11 21:50:00|1567.96|1567.46|1568.05|1567.55|1568.19|1567.75|1567.85|1567.43|127
1581458100000|2020-02-11 21:55:00|1568.08|1567.58|1568.04|1567.54|1568.23|1567.73|1567.99|1567.49|150
1581462000000|2020-02-11 23:00:00|1567.91|1567.41|1568.04|1567.54|1568.05|1567.6|1567.67|1567.27|244
1581462300000|2020-02-11 23:05:00|1568.05|1567.55|1567.69|1567.19|1568.11|1567.61|1567.58|1567.18|185
1581462600000|2020-02-11 23:10:00|1567.68|1567.18|1567.36|1566.86|1567.72|1567.3|1567.31|1566.84|183
1581462900000|2020-02-11 23:15:00|1567.33|1566.83|1567.49|1566.99|1567.72|1567.22|1567.3|1566.8|240
1581463200000|2020-02-11 23:20:00|1567.48|1566.98|1567.32|1566.82|1567.66|1567.16|1567.2|1566.78|168
1581463500000|2020-02-11 23:25:00|1567.31|1566.81|1566.75|1566.25|1567.31|1566.89|1566.74|1566.24|210
1581463800000|2020-02-11 23:30:00|1566.79|1566.29|1566.92|1566.42|1567.05|1566.56|1566.22|1565.72|293
1581464100000|2020-02-11 23:35:00|1566.93|1566.43|1566.57|1566.07|1567.06|1566.65|1566.55|1566.05|242
1581464400000|2020-02-11 23:40:00|1566.47|1566.17|1566.93|1566.43|1567.07|1566.63|1566.4|1566.01|231
1581464700000|2020-02-11 23:45:00|1566.95|1566.45|1567.46|1566.96|1567.85|1567.35|1566.95|1566.45|352
1581465000000|2020-02-11 23:50:00|1567.45|1566.95|1567.54|1567.04|1567.63|1567.2|1567.3|1566.86|229
1581465300000|2020-02-11 23:55:00|1567.55|1567.05|1567.44|1566.94|1567.64|1567.18|1567.28|1566.85|290
1581465600000|2020-02-12 00:00:00|1567.34|1566.84|1567.85|1567.35|1567.87|1567.46|1566.7|1566.3|539
1581465900000|2020-02-12 00:05:00|1567.84|1567.34|1567.24|1566.74|1568.15|1567.66|1567.07|1566.65|579
1581466200000|2020-02-12 00:10:00|1567.26|1566.76|1567.74|1567.24|1567.96|1567.51|1567.17|1566.71|431
1581466500000|2020-02-12 00:15:00|1567.73|1567.23|1567.68|1567.18|1567.86|1567.4|1567.37|1566.94|464
1581466800000|2020-02-12 00:20:00|1567.69|1567.19|1568.11|1567.81|1568.2|1567.82|1567.59|1567.14|399
1581467100000|2020-02-12 00:25:00|1568.21|1567.71|1568.14|1567.64|1568.34|1567.9|1567.79|1567.39|455
1581467400000|2020-02-12 00:30:00|1568.13|1567.63|1568.35|1567.85|1568.36|1567.95|1567.83|1567.43|458
1581467700000|2020-02-12 00:35:00|1568.36|1567.86|1568.14|1567.84|1568.36|1567.95|1567.94|1567.54|307
1581468000000|2020-02-12 00:40:00|1568.13|1567.83|1568.16|1567.86|1568.34|1567.91|1567.96|1567.56|265
1581468300000|2020-02-12 00:45:00|1568.33|1567.83|1568.76|1568.46|1568.92|1568.51|1568.05|1567.62|481
1581468600000|2020-02-12 00:50:00|1568.87|1568.37|1568.09|1567.79|1568.87|1568.46|1567.94|1567.55|631
1581468900000|2020-02-12 00:55:00|1568.08|1567.78|1568.35|1567.85|1568.44|1568.04|1567.86|1567.44|379
1581469200000|2020-02-12 01:00:00|1568.36|1567.86|1567.63|1567.33|1568.64|1568.23|1567.07|1566.66|1302
1581469500000|2020-02-12 01:05:00|1567.62|1567.32|1567.64|1567.14|1567.84|1567.37|1567.27|1566.79|694
1581469800000|2020-02-12 01:10:00|1567.73|1567.23|1567.33|1566.83|1568.16|1567.66|1567.17|1566.75|606
1581470100000|2020-02-12 01:15:00|1567.34|1566.84|1566.83|1566.33|1567.61|1567.16|1566.58|1566.12|734
1581470400000|2020-02-12 01:20:00|1566.82|1566.32|1566.65|1566.15|1567.09|1566.68|1566.4|1566.02|659
1581470700000|2020-02-12 01:25:00|1566.67|1566.17|1567.44|1567.14|1567.65|1567.26|1566.54|1566.13|700
1581471000000|2020-02-12 01:30:00|1567.45|1567.15|1567.67|1567.37|1567.84|1567.43|1567.05|1566.65|781
1581471300000|2020-02-12 01:35:00|1567.68|1567.38|1567.47|1566.97|1568.04|1567.65|1567.38|1566.93|642
1581471600000|2020-02-12 01:40:00|1567.45|1566.95|1566.55|1566.05|1567.63|1567.13|1566.03|1565.53|864
1581471900000|2020-02-12 01:45:00|1566.54|1566.04|1567.15|1566.65|1567.15|1566.77|1566.06|1565.57|765
1581472200000|2020-02-12 01:50:00|1567.14|1566.64|1567.32|1566.82|1567.58|1567.13|1566.89|1566.52|615
1581472500000|2020-02-12 01:55:00|1567.31|1566.81|1567.45|1566.95|1567.55|1567.13|1567.01|1566.51|553
1581472800000|2020-02-12 02:00:00|1567.44|1566.94|1567.07|1566.57|1567.78|1567.28|1566.94|1566.52|701
1581473100000|2020-02-12 02:05:00|1567.08|1566.58|1567.55|1567.05|1567.57|1567.16|1566.86|1566.44|471
1581473400000|2020-02-12 02:10:00|1567.61|1567.11|1567.46|1566.96|1567.83|1567.38|1567.36|1566.93|411
1581473700000|2020-02-12 02:15:00|1567.44|1566.94|1567.7|1567.2|1567.75|1567.34|1567.25|1566.82|361
1581474000000|2020-02-12 02:20:00|1567.72|1567.22|1567.47|1567.17|1567.79|1567.37|1567.43|1567.05|277
1581474300000|2020-02-12 02:25:00|1567.48|1567.18|1567.75|1567.25|1567.87|1567.43|1567.44|1567.04|306
1581474600000|2020-02-12 02:30:00|1567.82|1567.32|1567.71|1567.41|1568.26|1567.85|1567.61|1567.17|578
1581474900000|2020-02-12 02:35:00|1567.72|1567.42|1567.92|1567.42|1568.05|1567.65|1567.5|1567.2|450
1581475200000|2020-02-12 02:40:00|1567.94|1567.44|1568.23|1567.73|1568.24|1567.86|1567.84|1567.4|416
1581475500000|2020-02-12 02:45:00|1568.22|1567.72|1568.14|1567.64|1568.24|1567.83|1567.86|1567.42|401
1581475800000|2020-02-12 02:50:00|1568.15|1567.65|1568.05|1567.55|1568.45|1568.05|1567.86|1567.47|472
1581476100000|2020-02-12 02:55:00|1568.07|1567.57|1567.84|1567.54|1568.13|1567.66|1567.62|1567.21|466
1581476400000|2020-02-12 03:00:00|1567.83|1567.53|1568.22|1567.72|1568.43|1568|1567.83|1567.41|379
1581476700000|2020-02-12 03:05:00|1568.23|1567.73|1568.3|1567.8|1568.52|1568.14|1568.04|1567.61|290
1581477000000|2020-02-12 03:10:00|1568.31|1567.81|1568.34|1567.84|1568.47|1568.13|1568.17|1567.77|276
1581477300000|2020-02-12 03:15:00|1568.33|1567.83|1568.4|1568.1|1568.6|1568.2|1568.14|1567.74|386
1581477600000|2020-02-12 03:20:00|1568.39|1568.09|1568.4|1568.1|1568.52|1568.11|1568.13|1567.83|244
1581477900000|2020-02-12 03:25:00|1568.41|1568.11|1568.15|1567.65|1568.43|1568.11|1568.02|1567.63|372
1581478200000|2020-02-12 03:30:00|1568.21|1567.71|1568.16|1567.86|1568.35|1567.92|1568.01|1567.62|243
1581478500000|2020-02-12 03:35:00|1568.17|1567.87|1568.13|1567.63|1568.32|1567.92|1567.94|1567.55|197
1581478800000|2020-02-12 03:40:00|1568.12|1567.62|1568.43|1567.93|1568.48|1568.1|1567.95|1567.53|209
1581479100000|2020-02-12 03:45:00|1568.44|1567.94|1568.3|1568|1568.44|1568.01|1568.13|1567.74|175
1581479400000|2020-02-12 03:50:00|1568.31|1568.01|1568.12|1567.62|1568.38|1568.01|1567.95|1567.55|192
1581479700000|2020-02-12 03:55:00|1568.13|1567.63|1568.14|1567.84|1568.24|1567.84|1567.9|1567.52|187
1581480000000|2020-02-12 04:00:00|1568.13|1567.83|1568.4|1568.1|1568.49|1568.1|1568.03|1567.63|255
1581480300000|2020-02-12 04:05:00|1568.39|1568.09|1568.47|1567.97|1568.72|1568.33|1568.35|1567.95|270
1581480600000|2020-02-12 04:10:00|1568.48|1567.98|1568.19|1567.89|1568.49|1568|1568.16|1567.74|179
1581480900000|2020-02-12 04:15:00|1568.25|1567.95|1568.4|1568.1|1568.52|1568.13|1568.23|1567.82|164
1581481200000|2020-02-12 04:20:00|1568.39|1568.09|1568.31|1567.81|1568.49|1568.13|1568.11|1567.73|169
1581481500000|2020-02-12 04:25:00|1568.32|1567.82|1568.11|1567.81|1568.36|1567.96|1568.1|1567.66|205
1581481800000|2020-02-12 04:30:00|1568.2|1567.7|1567.94|1567.64|1568.26|1567.89|1567.93|1567.54|166
1581482100000|2020-02-12 04:35:00|1567.95|1567.65|1568.09|1567.79|1568.3|1567.9|1567.93|1567.52|237
1581482400000|2020-02-12 04:40:00|1568.1|1567.8|1568.11|1567.81|1568.24|1567.85|1568.04|1567.58|179
1581482700000|2020-02-12 04:45:00|1568.12|1567.82|1567.85|1567.55|1568.22|1567.82|1567.58|1567.12|292
1581483000000|2020-02-12 04:50:00|1567.83|1567.53|1567.56|1567.06|1567.88|1567.58|1567.46|1567.04|274
1581483300000|2020-02-12 04:55:00|1567.57|1567.07|1567.53|1567.03|1567.85|1567.46|1567.4|1567.02|241
1581483600000|2020-02-12 05:00:00|1567.52|1567.02|1566.86|1566.56|1567.64|1567.22|1566.65|1566.24|559
1581483900000|2020-02-12 05:05:00|1566.87|1566.57|1566.94|1566.64|1567.09|1566.7|1566.76|1566.36|260
1581484200000|2020-02-12 05:10:00|1566.96|1566.66|1566.88|1566.58|1567.11|1566.71|1566.65|1566.33|329
1581484500000|2020-02-12 05:15:00|1566.89|1566.59|1566.97|1566.67|1567.09|1566.71|1566.84|1566.45|250
1581484800000|2020-02-12 05:20:00|1566.96|1566.66|1566.88|1566.58|1567.1|1566.72|1566.83|1566.4|216
1581485100000|2020-02-12 05:25:00|1566.87|1566.57|1566.68|1566.38|1566.98|1566.57|1566.61|1566.21|260
1581485400000|2020-02-12 05:30:00|1566.7|1566.4|1566.18|1565.68|1566.97|1566.58|1566.1|1565.68|878
1581485700000|2020-02-12 05:35:00|1566.19|1565.69|1565.38|1565.08|1566.27|1565.88|1565.28|1564.88|970
1581486000000|2020-02-12 05:40:00|1565.39|1565.09|1565.18|1564.88|1565.69|1565.33|1564.85|1564.46|641
1581486300000|2020-02-12 05:45:00|1565.19|1564.89|1565.42|1564.92|1565.85|1565.4|1564.88|1564.55|784
1581486600000|2020-02-12 05:50:00|1565.41|1564.91|1565.71|1565.21|1565.85|1565.43|1565.1|1564.72|590
1581486900000|2020-02-12 05:55:00|1565.7|1565.2|1565.66|1565.36|1565.9|1565.49|1565.31|1564.89|569
1581487200000|2020-02-12 06:00:00|1565.67|1565.37|1565.09|1564.79|1565.81|1565.4|1565|1564.6|552
1581487500000|2020-02-12 06:05:00|1565.1|1564.8|1564.87|1564.37|1565.32|1564.91|1564.74|1564.33|612
1581487800000|2020-02-12 06:10:00|1564.88|1564.38|1565.26|1564.76|1565.41|1564.97|1564.6|1564.19|562
1581488100000|2020-02-12 06:15:00|1565.25|1564.75|1565.41|1565.11|1565.96|1565.57|1565.11|1564.72|554
1581488400000|2020-02-12 06:20:00|1565.4|1565.1|1565.9|1565.4|1565.9|1565.52|1564.68|1564.36|728
1581488700000|2020-02-12 06:25:00|1565.88|1565.38|1566.1|1565.6|1566.28|1565.87|1565.51|1565.07|711
1581489000000|2020-02-12 06:30:00|1566.08|1565.58|1565.58|1565.08|1566.1|1565.68|1565.28|1564.78|601
1581489300000|2020-02-12 06:35:00|1565.61|1565.11|1565.88|1565.58|1566.1|1565.68|1565.51|1565.07|353
1581489600000|2020-02-12 06:40:00|1565.87|1565.57|1566.1|1565.8|1566.3|1565.9|1565.7|1565.27|386
1581489900000|2020-02-12 06:45:00|1566.09|1565.79|1566.1|1565.6|1566.22|1565.81|1565.77|1565.33|452
1581490200000|2020-02-12 06:50:00|1566.14|1565.64|1566.36|1566.06|1566.46|1566.08|1565.96|1565.52|330
1581490500000|2020-02-12 06:55:00|1566.46|1565.96|1566.46|1565.96|1566.67|1566.27|1566.17|1565.81|446
1581490800000|2020-02-12 07:00:00|1566.43|1565.93|1565.84|1565.34|1566.43|1565.98|1565.59|1565.19|453
1581491100000|2020-02-12 07:05:00|1565.85|1565.35|1565.97|1565.47|1566.37|1565.91|1565.66|1565.26|339
1581491400000|2020-02-12 07:10:00|1565.96|1565.46|1565.87|1565.57|1566.38|1565.93|1565.86|1565.45|402
1581491700000|2020-02-12 07:15:00|1565.86|1565.56|1564.48|1564.18|1566.15|1565.69|1564.37|1563.97|850
1581492000000|2020-02-12 07:20:00|1564.47|1564.17|1564.79|1564.29|1564.8|1564.38|1564|1563.6|742
1581492300000|2020-02-12 07:25:00|1564.69|1564.39|1564.45|1564.15|1564.82|1564.4|1564.34|1563.93|571
1581492600000|2020-02-12 07:30:00|1564.48|1564.18|1564.56|1564.06|1564.88|1564.45|1564.08|1563.65|731
1581492900000|2020-02-12 07:35:00|1564.55|1564.05|1564.82|1564.32|1565.23|1564.8|1564.46|1563.98|609
1581493200000|2020-02-12 07:40:00|1564.81|1564.31|1565.18|1564.68|1565.45|1565.07|1564.62|1564.21|488
1581493500000|2020-02-12 07:45:00|1565.19|1564.69|1565.77|1565.27|1565.78|1565.38|1565.03|1564.63|405
1581493800000|2020-02-12 07:50:00|1565.67|1565.37|1565.57|1565.07|1565.95|1565.57|1565.46|1565.03|463
1581494100000|2020-02-12 07:55:00|1565.46|1565.16|1565.46|1565.16|1565.81|1565.42|1565.4|1565.07|430
1581494400000|2020-02-12 08:00:00|1565.49|1565.19|1564.78|1564.28|1565.72|1565.38|1564.37|1563.98|919
1581494700000|2020-02-12 08:05:00|1564.8|1564.3|1565.1|1564.6|1565.13|1564.63|1564.23|1563.83|728
1581495000000|2020-02-12 08:10:00|1565.16|1564.66|1564.82|1564.32|1565.5|1565.12|1564.56|1564.17|743
1581495300000|2020-02-12 08:15:00|1564.83|1564.33|1564.51|1564.21|1564.91|1564.48|1564.39|1563.98|672
1581495600000|2020-02-12 08:20:00|1564.5|1564.2|1564.67|1564.17|1564.92|1564.52|1564.39|1563.99|501
1581495900000|2020-02-12 08:25:00|1564.68|1564.18|1564.64|1564.14|1565.08|1564.69|1564.41|1564.02|777
1581496200000|2020-02-12 08:30:00|1564.67|1564.17|1562.63|1562.13|1564.81|1564.35|1562.19|1561.69|1357
1581496500000|2020-02-12 08:35:00|1562.67|1562.17|1563.76|1563.46|1564.05|1563.62|1562.35|1561.93|1154
1581496800000|2020-02-12 08:40:00|1563.77|1563.47|1562.49|1562.19|1563.88|1563.48|1562.24|1561.83|969
1581497100000|2020-02-12 08:45:00|1562.5|1562.2|1563.19|1562.89|1563.45|1563.06|1562.27|1561.84|885
1581497400000|2020-02-12 08:50:00|1563.18|1562.88|1562.98|1562.48|1563.46|1563.02|1562.76|1562.3|734
1581497700000|2020-02-12 08:55:00|1563|1562.5|1562.76|1562.26|1563.39|1562.97|1562.61|1562.11|662
1581498000000|2020-02-12 09:00:00|1562.75|1562.25|1564.02|1563.52|1564.03|1563.67|1562.26|1561.82|996
1581498300000|2020-02-12 09:05:00|1564.01|1563.51|1564.06|1563.56|1564.25|1563.84|1563.6|1563.23|672
1581498600000|2020-02-12 09:10:00|1564.07|1563.57|1564.58|1564.28|1564.7|1564.29|1564.04|1563.56|589
1581498900000|2020-02-12 09:15:00|1564.57|1564.27|1565.06|1564.56|1565.53|1565.04|1564.56|1564.15|767
1581499200000|2020-02-12 09:20:00|1565.07|1564.57|1565.78|1565.48|1565.91|1565.5|1565.01|1564.57|709
1581499500000|2020-02-12 09:25:00|1565.9|1565.4|1565.82|1565.32|1566.23|1565.87|1565.64|1565.19|676
1581499800000|2020-02-12 09:30:00|1565.81|1565.31|1566.25|1565.75|1566.35|1565.87|1565.33|1564.94|570
1581500100000|2020-02-12 09:35:00|1566.26|1565.76|1566.04|1565.54|1566.27|1565.77|1565.89|1565.48|462
1581500400000|2020-02-12 09:40:00|1566.05|1565.55|1565.91|1565.41|1566.06|1565.68|1565.61|1565.2|571
1581500700000|2020-02-12 09:45:00|1565.88|1565.38|1566.06|1565.76|1566.23|1565.87|1565.67|1565.27|404
1581501000000|2020-02-12 09:50:00|1566.05|1565.75|1566.06|1565.76|1566.31|1565.97|1565.74|1565.34|507
1581501300000|2020-02-12 09:55:00|1566.07|1565.77|1565.44|1564.94|1566.15|1565.77|1565.35|1564.93|579
1581501600000|2020-02-12 10:00:00|1565.45|1564.95|1565.44|1565.14|1565.7|1565.24|1565.25|1564.81|410
1581501900000|2020-02-12 10:05:00|1565.43|1565.13|1565.07|1564.57|1565.68|1565.23|1564.82|1564.42|457
1581502200000|2020-02-12 10:10:00|1565.08|1564.58|1565.05|1564.55|1565.08|1564.65|1564.71|1564.29|376
1581502500000|2020-02-12 10:15:00|1564.87|1564.57|1565.55|1565.05|1565.78|1565.35|1564.87|1564.46|387
1581502800000|2020-02-12 10:20:00|1565.49|1564.99|1565.78|1565.48|1565.89|1565.49|1565.31|1564.85|319
1581503100000|2020-02-12 10:25:00|1565.77|1565.47|1566.98|1566.48|1567.16|1566.66|1565.75|1565.36|559
1581503400000|2020-02-12 10:30:00|1566.97|1566.47|1567.12|1566.62|1567.49|1566.99|1566.78|1566.33|687
1581503700000|2020-02-12 10:35:00|1567.13|1566.63|1567.81|1567.31|1567.95|1567.5|1566.94|1566.54|819
1581504000000|2020-02-12 10:40:00|1567.82|1567.32|1567.75|1567.25|1568.04|1567.65|1567.43|1567.03|734
1581504300000|2020-02-12 10:45:00|1567.74|1567.24|1567.24|1566.74|1567.74|1567.32|1567.12|1566.7|532
1581504600000|2020-02-12 10:50:00|1567.23|1566.73|1567.37|1566.87|1567.78|1567.36|1567.1|1566.71|407
1581504900000|2020-02-12 10:55:00|1567.4|1566.9|1566.85|1566.35|1567.43|1566.96|1566.74|1566.32|505
1581505200000|2020-02-12 11:00:00|1566.84|1566.34|1566.42|1566.12|1566.9|1566.43|1566.33|1565.92|460
1581505500000|2020-02-12 11:05:00|1566.41|1566.11|1566.31|1565.81|1566.63|1566.16|1566.14|1565.75|381
1581505800000|2020-02-12 11:10:00|1566.3|1565.8|1566.34|1566.04|1566.57|1566.07|1566.13|1565.76|291
1581506100000|2020-02-12 11:15:00|1566.35|1566.05|1566.01|1565.71|1566.44|1566.05|1565.89|1565.48|328
1581506400000|2020-02-12 11:20:00|1566.1|1565.6|1566.22|1565.92|1566.32|1565.93|1565.83|1565.4|342
1581506700000|2020-02-12 11:25:00|1566.32|1565.82|1566.43|1565.93|1566.47|1566.12|1565.43|1564.98|541
1581507000000|2020-02-12 11:30:00|1566.42|1565.92|1566.12|1565.82|1566.46|1566.05|1565.84|1565.44|349
1581507300000|2020-02-12 11:35:00|1566.13|1565.83|1566.36|1565.86|1566.5|1566.1|1566.04|1565.67|339
1581507600000|2020-02-12 11:40:00|1566.39|1565.89|1566.65|1566.35|1566.95|1566.55|1566.25|1565.83|415
1581507900000|2020-02-12 11:45:00|1566.68|1566.38|1566.96|1566.46|1567.13|1566.72|1566.68|1566.25|409
1581508200000|2020-02-12 11:50:00|1566.83|1566.53|1567.26|1566.76|1567.32|1566.86|1566.7|1566.31|388
1581508500000|2020-02-12 11:55:00|1567.27|1566.77|1567.51|1567.01|1567.58|1567.2|1567.11|1566.72|393
1581508800000|2020-02-12 12:00:00|1567.5|1567|1566.99|1566.69|1567.5|1567.08|1566.91|1566.52|431
1581509100000|2020-02-12 12:05:00|1567.09|1566.59|1567.13|1566.63|1567.26|1566.86|1566.67|1566.26|347
1581509400000|2020-02-12 12:10:00|1567.14|1566.64|1567.19|1566.89|1567.3|1566.9|1566.93|1566.43|252
1581509700000|2020-02-12 12:15:00|1567.2|1566.9|1566.96|1566.46|1567.23|1566.9|1566.83|1566.41|235
1581510000000|2020-02-12 12:20:00|1566.87|1566.57|1566.41|1566.11|1566.94|1566.57|1566.4|1566.1|281
1581510300000|2020-02-12 12:25:00|1566.42|1566.12|1566.12|1565.82|1566.81|1566.42|1566.03|1565.62|411
1581510600000|2020-02-12 12:30:00|1566.11|1565.61|1565.82|1565.52|1566.23|1565.89|1565.6|1565.19|365
1581510900000|2020-02-12 12:35:00|1565.81|1565.51|1566|1565.7|1566.17|1565.81|1565.81|1565.41|329
1581511200000|2020-02-12 12:40:00|1566.01|1565.71|1566.13|1565.83|1566.31|1565.9|1565.6|1565.3|378
1581511500000|2020-02-12 12:45:00|1566.12|1565.82|1566.57|1566.27|1566.7|1566.27|1566.09|1565.73|458
1581511800000|2020-02-12 12:50:00|1566.69|1566.19|1566.5|1566.2|1566.85|1566.45|1566.41|1566.02|345
1581512100000|2020-02-12 12:55:00|1566.61|1566.11|1566.15|1565.85|1566.71|1566.31|1566.02|1565.61|370
1581512400000|2020-02-12 13:00:00|1566.16|1565.86|1566.42|1565.92|1566.81|1566.41|1565.91|1565.5|433
1581512700000|2020-02-12 13:05:00|1566.41|1565.91|1565.02|1564.72|1566.42|1565.92|1565.01|1564.65|713
1581513000000|2020-02-12 13:10:00|1565.03|1564.73|1564.38|1564.08|1565.22|1564.87|1564.27|1563.88|790
1581513300000|2020-02-12 13:15:00|1564.37|1564.07|1564.94|1564.44|1565.08|1564.7|1564.25|1563.85|669
1581513600000|2020-02-12 13:20:00|1564.95|1564.45|1565.89|1565.39|1566.27|1565.83|1564.95|1564.45|881
1581513900000|2020-02-12 13:25:00|1565.83|1565.33|1566.14|1565.64|1566.52|1566.14|1565.28|1564.78|897
1581514200000|2020-02-12 13:30:00|1566.17|1565.67|1566.13|1565.63|1566.43|1566.04|1565.53|1565.03|786
1581514500000|2020-02-12 13:35:00|1566.14|1565.64|1565.75|1565.25|1566.34|1565.94|1565.64|1565.23|634
1581514800000|2020-02-12 13:40:00|1565.63|1565.13|1565.32|1565.02|1565.75|1565.35|1565.12|1564.63|713
1581515100000|2020-02-12 13:45:00|1565.33|1565.03|1566.1|1565.8|1566.29|1565.91|1565.31|1564.89|765
1581515400000|2020-02-12 13:50:00|1566.11|1565.81|1566.33|1565.83|1567.01|1566.62|1566.04|1565.68|751
1581515700000|2020-02-12 13:55:00|1566.34|1565.84|1567.07|1566.57|1567.39|1567.01|1565.92|1565.55|870
1581516000000|2020-02-12 14:00:00|1566.99|1566.69|1566.03|1565.73|1567.15|1566.78|1566.02|1565.62|961
1581516300000|2020-02-12 14:05:00|1566.15|1565.65|1567.35|1567.05|1567.49|1567.19|1565.7|1565.3|761
1581516600000|2020-02-12 14:10:00|1567.34|1567.04|1566.65|1566.15|1567.41|1567.04|1566.4|1565.9|812
1581516900000|2020-02-12 14:15:00|1566.64|1566.14|1566.01|1565.71|1566.7|1566.31|1565.78|1565.34|827
1581517200000|2020-02-12 14:20:00|1565.99|1565.69|1566.92|1566.42|1567.14|1566.74|1565.76|1565.4|836
1581517500000|2020-02-12 14:25:00|1566.91|1566.41|1566.37|1566.07|1567.06|1566.68|1566.11|1565.67|873
1581517800000|2020-02-12 14:30:00|1566.34|1566.04|1565.03|1564.53|1566.62|1566.23|1564.71|1564.26|1802
1581518100000|2020-02-12 14:35:00|1565.02|1564.52|1564.87|1564.37|1565.74|1565.24|1564.46|1564.05|1740
1581518400000|2020-02-12 14:40:00|1564.9|1564.4|1565.53|1565.03|1565.55|1565.13|1564.36|1563.97|1306
1581518700000|2020-02-12 14:45:00|1565.48|1564.98|1565.35|1564.85|1565.65|1565.23|1565.15|1564.75|1176
1581519000000|2020-02-12 14:50:00|1565.36|1564.86|1565.45|1564.95|1565.63|1565.21|1564.85|1564.43|1064
1581519300000|2020-02-12 14:55:00|1565.46|1564.96|1564.79|1564.29|1565.87|1565.46|1564.66|1564.25|996
1581519600000|2020-02-12 15:00:00|1564.8|1564.3|1565.07|1564.57|1565.16|1564.74|1563.8|1563.36|1506
1581519900000|2020-02-12 15:05:00|1565.14|1564.64|1564.96|1564.46|1565.6|1565.1|1564.58|1564.12|1280
1581520200000|2020-02-12 15:10:00|1564.97|1564.47|1564.82|1564.32|1565.16|1564.66|1564.12|1563.73|1239
1581520500000|2020-02-12 15:15:00|1564.84|1564.34|1564.9|1564.4|1565.26|1564.81|1564.59|1564.23|1241
1581520800000|2020-02-12 15:20:00|1564.89|1564.39|1565.18|1564.68|1566.65|1566.16|1564.7|1564.3|1520
1581521100000|2020-02-12 15:25:00|1565.16|1564.66|1565.68|1565.18|1566|1565.59|1565.15|1564.65|993
1581521400000|2020-02-12 15:30:00|1565.69|1565.19|1566.55|1566.05|1566.65|1566.15|1565.19|1564.79|1256
1581521700000|2020-02-12 15:35:00|1566.46|1566.16|1565.86|1565.36|1566.55|1566.17|1565.75|1565.33|1120
1581522000000|2020-02-12 15:40:00|1565.83|1565.33|1566.66|1566.16|1566.79|1566.34|1565.53|1565.1|1238
1581522300000|2020-02-12 15:45:00|1566.67|1566.17|1566.68|1566.38|1566.8|1566.39|1566.3|1565.86|1102
1581522600000|2020-02-12 15:50:00|1566.76|1566.26|1566.97|1566.47|1567.21|1566.89|1566.41|1566.05|921
1581522900000|2020-02-12 15:55:00|1566.95|1566.45|1567.42|1566.92|1568.01|1567.62|1566.83|1566.36|1051
1581523200000|2020-02-12 16:00:00|1567.28|1566.98|1566.96|1566.46|1567.7|1567.36|1566.74|1566.35|973
1581523500000|2020-02-12 16:05:00|1566.97|1566.47|1566.66|1566.36|1567.13|1566.71|1566.63|1566.26|606
1581523800000|2020-02-12 16:10:00|1566.67|1566.37|1566.85|1566.55|1567.16|1566.76|1566.53|1566.11|633
1581524100000|2020-02-12 16:15:00|1566.86|1566.56|1567.34|1566.84|1567.7|1567.33|1566.37|1565.95|899
1581524400000|2020-02-12 16:20:00|1567.35|1566.85|1567.87|1567.57|1568.38|1567.96|1567.15|1566.74|816
1581524700000|2020-02-12 16:25:00|1567.86|1567.56|1568.32|1568.02|1568.58|1568.18|1567.6|1567.18|781
1581525000000|2020-02-12 16:30:00|1568.33|1568.03|1569.05|1568.75|1569.34|1568.94|1568.22|1567.84|834
1581525300000|2020-02-12 16:35:00|1569.06|1568.76|1569.22|1568.92|1569.83|1569.33|1568.92|1568.53|903
1581525600000|2020-02-12 16:40:00|1569.23|1568.93|1570.42|1570.12|1570.68|1570.32|1569.2|1568.9|998
1581525900000|2020-02-12 16:45:00|1570.41|1570.11|1570.19|1569.89|1570.71|1570.4|1569.65|1569.25|897
1581526200000|2020-02-12 16:50:00|1570.21|1569.91|1569.59|1569.29|1570.4|1570.03|1569.58|1569.24|768
1581526500000|2020-02-12 16:55:00|1569.58|1569.28|1569.79|1569.49|1569.97|1569.6|1569.49|1569.1|559
1581526800000|2020-02-12 17:00:00|1569.8|1569.5|1569.88|1569.38|1570.43|1570.01|1569.4|1569.01|516
1581527100000|2020-02-12 17:05:00|1569.86|1569.36|1568.94|1568.44|1569.87|1569.48|1568.84|1568.41|503
1581527400000|2020-02-12 17:10:00|1568.92|1568.42|1568.63|1568.13|1569.22|1568.82|1568.5|1568.1|541
1581527700000|2020-02-12 17:15:00|1568.6|1568.1|1568.81|1568.31|1568.85|1568.42|1568.37|1567.97|543
1581528000000|2020-02-12 17:20:00|1568.8|1568.3|1568.66|1568.36|1569.06|1568.64|1568.6|1568.12|487
1581528300000|2020-02-12 17:25:00|1568.77|1568.27|1568.18|1567.88|1568.78|1568.38|1568.03|1567.62|396
1581528600000|2020-02-12 17:30:00|1568.19|1567.89|1568.49|1567.99|1568.79|1568.39|1568.06|1567.65|500
1581528900000|2020-02-12 17:35:00|1568.5|1568|1568.38|1567.88|1568.69|1568.24|1568.11|1567.71|454
1581529200000|2020-02-12 17:40:00|1568.39|1567.89|1568.39|1567.89|1568.8|1568.38|1568.31|1567.88|428
1581529500000|2020-02-12 17:45:00|1568.24|1567.94|1568.4|1568.1|1568.51|1568.11|1568.1|1567.68|357
1581529800000|2020-02-12 17:50:00|1568.41|1568.11|1568.8|1568.3|1568.89|1568.45|1568.28|1567.91|368
1581530100000|2020-02-12 17:55:00|1568.79|1568.29|1568.4|1568.1|1569|1568.62|1568.26|1567.84|495
1581530400000|2020-02-12 18:00:00|1568.41|1568.11|1568.81|1568.31|1569.31|1568.9|1568.01|1567.6|734
1581530700000|2020-02-12 18:05:00|1568.8|1568.3|1568.86|1568.36|1569.08|1568.73|1568.28|1567.88|538
1581531000000|2020-02-12 18:10:00|1568.84|1568.34|1568.61|1568.31|1569.09|1568.7|1568.59|1568.17|441
1581531300000|2020-02-12 18:15:00|1568.62|1568.32|1569.03|1568.53|1569.09|1568.66|1568.57|1568.1|390
1581531600000|2020-02-12 18:20:00|1569.04|1568.54|1569.19|1568.89|1569.52|1569.22|1568.98|1568.5|601
1581531900000|2020-02-12 18:25:00|1569.2|1568.9|1568.62|1568.32|1569.53|1569.18|1568.58|1568.17|655
1581532200000|2020-02-12 18:30:00|1568.61|1568.31|1568.21|1567.91|1569.02|1568.64|1568.18|1567.79|501
1581532500000|2020-02-12 18:35:00|1568.24|1567.94|1568.25|1567.95|1568.5|1568.04|1568.1|1567.63|527
1581532800000|2020-02-12 18:40:00|1568.24|1567.94|1568.21|1567.91|1568.54|1568.14|1568.09|1567.68|431
1581533100000|2020-02-12 18:45:00|1568.19|1567.89|1567.84|1567.54|1568.33|1567.94|1567.8|1567.42|422
1581533400000|2020-02-12 18:50:00|1567.85|1567.55|1567.87|1567.37|1568.07|1567.63|1567.73|1567.35|320
1581533700000|2020-02-12 18:55:00|1567.92|1567.42|1567.64|1567.14|1567.98|1567.49|1567.36|1566.94|503
1581534000000|2020-02-12 19:00:00|1567.65|1567.15|1567.73|1567.23|1568|1567.58|1567.53|1567.12|383
1581534300000|2020-02-12 19:05:00|1567.7|1567.2|1567.35|1566.85|1567.71|1567.31|1567.24|1566.83|298
1581534600000|2020-02-12 19:10:00|1567.2|1566.9|1567.28|1566.98|1567.43|1567.02|1566.94|1566.53|389
1581534900000|2020-02-12 19:15:00|1567.27|1566.97|1567.38|1566.88|1567.72|1567.33|1567.06|1566.64|452
1581535200000|2020-02-12 19:20:00|1567.37|1566.87|1566.76|1566.26|1567.58|1567.13|1566.53|1566.11|594
1581535500000|2020-02-12 19:25:00|1566.67|1566.37|1566.46|1566.16|1566.97|1566.57|1565.95|1565.51|556
1581535800000|2020-02-12 19:30:00|1566.56|1566.06|1566.42|1565.92|1566.6|1566.21|1566.32|1565.92|461
1581536100000|2020-02-12 19:35:00|1566.39|1565.89|1566.35|1565.85|1566.45|1566.07|1566.02|1565.6|393
1581536400000|2020-02-12 19:40:00|1566.3|1565.8|1566.26|1565.76|1566.35|1565.89|1566.03|1565.6|343
1581536700000|2020-02-12 19:45:00|1566.28|1565.78|1566.04|1565.54|1566.29|1565.81|1565.71|1565.27|396
1581537000000|2020-02-12 19:50:00|1566.03|1565.53|1565.69|1565.19|1566.06|1565.64|1565.48|1565.08|487
1581537300000|2020-02-12 19:55:00|1565.7|1565.2|1565.86|1565.36|1565.91|1565.5|1565.37|1565|592
1581537600000|2020-02-12 20:00:00|1565.87|1565.37|1565.44|1565.14|1566.11|1565.61|1565.43|1564.99|645
1581537900000|2020-02-12 20:05:00|1565.43|1565.13|1565.73|1565.43|1565.86|1565.44|1565.32|1564.82|370
1581538200000|2020-02-12 20:10:00|1565.81|1565.31|1566.07|1565.57|1566.16|1565.73|1565.81|1565.31|466
1581538500000|2020-02-12 20:15:00|1566.08|1565.58|1566.07|1565.57|1566.21|1565.77|1565.81|1565.4|377
1581538800000|2020-02-12 20:20:00|1566.06|1565.56|1565.95|1565.65|1566.22|1565.8|1565.77|1565.37|278
1581539100000|2020-02-12 20:25:00|1565.94|1565.64|1566.13|1565.83|1566.39|1565.98|1565.88|1565.46|271
1581539400000|2020-02-12 20:30:00|1566.12|1565.82|1566.4|1565.9|1566.61|1566.17|1566.12|1565.74|479
1581539700000|2020-02-12 20:35:00|1566.42|1565.92|1566.49|1565.99|1566.55|1566.15|1565.9|1565.49|369
1581540000000|2020-02-12 20:40:00|1566.47|1565.97|1566.46|1566.16|1566.7|1566.28|1566.36|1565.97|262
1581540300000|2020-02-12 20:45:00|1566.57|1566.07|1566.94|1566.44|1566.98|1566.59|1566.54|1566.07|365
1581540600000|2020-02-12 20:50:00|1566.95|1566.45|1566.94|1566.44|1567.07|1566.65|1566.64|1566.24|423
1581540900000|2020-02-12 20:55:00|1566.93|1566.43|1567.47|1566.97|1567.51|1567.09|1566.93|1566.43|551
1581541200000|2020-02-12 21:00:00|1567.48|1566.98|1567.2|1566.7|1567.5|1567.11|1566.85|1566.45|375
1581541500000|2020-02-12 21:05:00|1567.18|1566.68|1567.02|1566.52|1567.28|1566.86|1566.87|1566.44|205
1581541800000|2020-02-12 21:10:00|1567.03|1566.53|1566.65|1566.15|1567.06|1566.64|1566.56|1566.11|191
1581542100000|2020-02-12 21:15:00|1566.66|1566.16|1566.61|1566.11|1566.88|1566.44|1566.54|1566.11|156
1581542400000|2020-02-12 21:20:00|1566.57|1566.07|1565.99|1565.49|1566.66|1566.21|1565.94|1565.44|236
1581542700000|2020-02-12 21:25:00|1565.98|1565.48|1566.13|1565.63|1566.17|1565.72|1565.85|1565.44|148
1581543000000|2020-02-12 21:30:00|1566.19|1565.69|1566.15|1565.65|1566.38|1565.94|1565.95|1565.54|184
1581543300000|2020-02-12 21:35:00|1566.16|1565.66|1565.89|1565.39|1566.16|1565.66|1565.79|1565.36|122
1581543600000|2020-02-12 21:40:00|1565.88|1565.38|1566.08|1565.58|1566.09|1565.66|1565.73|1565.3|132
1581543900000|2020-02-12 21:45:00|1566.09|1565.59|1565.86|1565.36|1566.17|1565.76|1565.78|1565.36|192
1581544200000|2020-02-12 21:50:00|1565.85|1565.35|1566.05|1565.55|1566.29|1565.79|1565.82|1565.35|181
1581544500000|2020-02-12 21:55:00|1566.06|1565.56|1566.22|1565.72|1566.22|1565.72|1566.02|1565.52|155
1581548400000|2020-02-12 23:00:00|1567.44|1565.44|1566.71|1566.21|1567.49|1566.41|1566.4|1565.44|185
1581548700000|2020-02-12 23:05:00|1566.7|1566.2|1566.72|1566.22|1566.97|1566.56|1566.53|1566.04|201
1581549000000|2020-02-12 23:10:00|1566.7|1566.2|1566.49|1566.19|1567.03|1566.69|1566.45|1566.05|209
1581549300000|2020-02-12 23:15:00|1566.5|1566.2|1566.2|1565.9|1566.65|1566.21|1566.05|1565.64|265
1581549600000|2020-02-12 23:20:00|1566.21|1565.91|1566.26|1565.96|1566.52|1566.15|1566.14|1565.8|216
1581549900000|2020-02-12 23:25:00|1566.22|1565.92|1566.55|1566.05|1566.66|1566.3|1566.22|1565.91|205
1581550200000|2020-02-12 23:30:00|1566.54|1566.04|1566.31|1566.01|1566.72|1566.28|1566.15|1565.73|206
1581550500000|2020-02-12 23:35:00|1566.3|1566|1566.29|1565.79|1566.51|1566.12|1566.18|1565.77|179
1581550800000|2020-02-12 23:40:00|1566.27|1565.77|1566.19|1565.89|1566.5|1566.09|1566.06|1565.65|255
1581551100000|2020-02-12 23:45:00|1566.18|1565.88|1568.84|1568.34|1569.79|1569.33|1565.87|1565.37|1280
1581551400000|2020-02-12 23:50:00|1568.74|1568.24|1570.16|1569.66|1570.7|1570.37|1567.17|1566.7|1821
1581551700000|2020-02-12 23:55:00|1570.2|1569.7|1570.25|1569.75|1571.77|1571.35|1569.63|1569.23|1841
1581552000000|2020-02-13 00:00:00|1570.1|1569.6|1569.88|1569.38|1570.75|1570.26|1569.34|1568.94|1460
1581552300000|2020-02-13 00:05:00|1569.77|1569.47|1570.53|1570.03|1571.05|1570.57|1569.54|1569.14|1206
1581552600000|2020-02-13 00:10:00|1570.54|1570.04|1570|1569.5|1570.76|1570.36|1569.83|1569.37|1127
1581552900000|2020-02-13 00:15:00|1569.99|1569.49|1569.94|1569.64|1570.64|1570.23|1569.67|1569.32|830
1581553200000|2020-02-13 00:20:00|1569.95|1569.65|1570.35|1570.05|1570.45|1570.05|1569.6|1569.21|617
1581553500000|2020-02-13 00:25:00|1570.33|1570.03|1571.05|1570.55|1571.19|1570.81|1570.21|1569.81|823
1581553800000|2020-02-13 00:30:00|1571.06|1570.56|1571.01|1570.71|1571.62|1571.14|1570.91|1570.51|806
1581554100000|2020-02-13 00:35:00|1571.13|1570.63|1572.7|1572.4|1572.82|1572.41|1570.89|1570.51|1000
1581554400000|2020-02-13 00:40:00|1572.75|1572.25|1572.37|1571.87|1572.93|1572.54|1572|1571.62|845
1581554700000|2020-02-13 00:45:00|1572.38|1571.88|1571.63|1571.33|1572.49|1572.06|1571.51|1571.13|605
1581555000000|2020-02-13 00:50:00|1571.62|1571.32|1571.73|1571.43|1572.33|1572.03|1571.53|1571.16|612
1581555300000|2020-02-13 00:55:00|1571.74|1571.44|1571.16|1570.86|1571.96|1571.66|1571.16|1570.82|592
1581555600000|2020-02-13 01:00:00|1571.2|1570.9|1570.73|1570.43|1571.62|1571.22|1570.33|1569.9|1307
1581555900000|2020-02-13 01:05:00|1570.72|1570.42|1570.44|1569.94|1571.1|1570.69|1570.08|1569.61|935
1581556200000|2020-02-13 01:10:00|1570.42|1569.92|1570.62|1570.32|1570.78|1570.4|1570.03|1569.58|754
1581556500000|2020-02-13 01:15:00|1570.63|1570.33|1570.51|1570.21|1571.02|1570.63|1570.38|1570.05|728
1581556800000|2020-02-13 01:20:00|1570.53|1570.23|1569.99|1569.69|1570.73|1570.43|1569.96|1569.55|743
1581557100000|2020-02-13 01:25:00|1569.98|1569.68|1570.25|1569.95|1570.27|1569.97|1569.59|1569.2|858
1581557400000|2020-02-13 01:30:00|1570.24|1569.94|1570.19|1569.89|1570.69|1570.35|1569.78|1569.37|814
1581557700000|2020-02-13 01:35:00|1570.18|1569.68|1569.89|1569.59|1570.37|1569.99|1569.58|1569.25|886
1581558000000|2020-02-13 01:40:00|1569.9|1569.6|1569.61|1569.31|1570.25|1569.9|1569.56|1569.17|786
1581558300000|2020-02-13 01:45:00|1569.6|1569.3|1570.1|1569.8|1570.46|1570.07|1569.37|1568.99|775
1581558600000|2020-02-13 01:50:00|1570.09|1569.79|1569.88|1569.58|1570.41|1570.08|1569.74|1569.38|549
1581558900000|2020-02-13 01:55:00|1569.87|1569.57|1570.03|1569.73|1570.2|1569.87|1569.66|1569.36|552
1581559200000|2020-02-13 02:00:00|1569.96|1569.66|1570.67|1570.37|1570.74|1570.37|1569.69|1569.33|760
1581559500000|2020-02-13 02:05:00|1570.66|1570.36|1570.29|1569.79|1570.69|1570.36|1569.96|1569.56|614
1581559800000|2020-02-13 02:10:00|1570.3|1569.8|1570.76|1570.46|1570.91|1570.59|1570.2|1569.79|537
1581560100000|2020-02-13 02:15:00|1570.75|1570.45|1570.33|1569.83|1570.9|1570.52|1570.28|1569.83|475
1581560400000|2020-02-13 02:20:00|1570.35|1569.85|1570.46|1570.16|1570.49|1570.19|1570.16|1569.78|312
1581560700000|2020-02-13 02:25:00|1570.45|1570.15|1570.23|1569.93|1570.47|1570.15|1570.13|1569.66|305
1581561000000|2020-02-13 02:30:00|1570.26|1569.96|1570.17|1569.87|1570.73|1570.39|1569.97|1569.63|593
1581561300000|2020-02-13 02:35:00|1570.16|1569.86|1570.18|1569.88|1570.41|1570.02|1569.94|1569.56|405
1581561600000|2020-02-13 02:40:00|1570.19|1569.89|1570.5|1570.2|1570.6|1570.25|1570.16|1569.79|302
1581561900000|2020-02-13 02:45:00|1570.49|1570.19|1570.56|1570.26|1570.73|1570.4|1570.42|1570.05|307
1581562200000|2020-02-13 02:50:00|1570.57|1570.27|1571.05|1570.75|1571.14|1570.77|1570.41|1570.01|357
1581562500000|2020-02-13 02:55:00|1571.08|1570.78|1571.5|1571.2|1571.65|1571.28|1570.97|1570.58|573
1581562800000|2020-02-13 03:00:00|1571.48|1571.18|1571.33|1571.03|1571.66|1571.28|1571.23|1570.84|462
1581563100000|2020-02-13 03:05:00|1571.32|1571.02|1572.09|1571.79|1572.17|1571.85|1571.25|1570.88|712
1581563400000|2020-02-13 03:10:00|1572.1|1571.8|1572.19|1571.69|1572.45|1572.08|1571.97|1571.58|555
1581563700000|2020-02-13 03:15:00|1572.15|1571.85|1572.25|1571.95|1572.33|1572|1571.92|1571.62|525
1581564000000|2020-02-13 03:20:00|1572.24|1571.94|1572.85|1572.55|1573.01|1572.61|1572.18|1571.81|552
1581564300000|2020-02-13 03:25:00|1572.86|1572.56|1573.43|1573.13|1573.72|1573.33|1572.74|1572.37|753
1581564600000|2020-02-13 03:30:00|1573.41|1573.11|1573.1|1572.8|1573.55|1573.17|1572.96|1572.6|589
1581564900000|2020-02-13 03:35:00|1573.09|1572.79|1573.84|1573.54|1573.9|1573.54|1573.07|1572.69|504
1581565200000|2020-02-13 03:40:00|1573.76|1573.46|1573.82|1573.52|1574.23|1573.82|1573.58|1573.26|617
1581565500000|2020-02-13 03:45:00|1573.83|1573.53|1574.17|1573.87|1574.28|1573.87|1573.62|1573.24|397
1581565800000|2020-02-13 03:50:00|1574.16|1573.86|1574.15|1573.85|1574.28|1573.89|1573.85|1573.46|398
1581566100000|2020-02-13 03:55:00|1574.16|1573.86|1574.46|1573.96|1574.6|1574.19|1574.13|1573.77|502
1581566400000|2020-02-13 04:00:00|1574.35|1574.05|1573.91|1573.61|1574.57|1574.19|1573.85|1573.47|532
1581566700000|2020-02-13 04:05:00|1573.93|1573.63|1573.45|1573.15|1573.96|1573.63|1573.43|1573.01|346
1581567000000|2020-02-13 04:10:00|1573.47|1573.17|1572.76|1572.46|1573.56|1573.25|1572.66|1572.23|464
1581567300000|2020-02-13 04:15:00|1572.77|1572.47|1572.85|1572.55|1572.96|1572.56|1572.54|1572.14|365
1581567600000|2020-02-13 04:20:00|1572.86|1572.56|1573.1|1572.8|1573.19|1572.86|1572.78|1572.39|402
1581567900000|2020-02-13 04:25:00|1573.12|1572.82|1573.53|1573.23|1573.66|1573.32|1573.1|1572.7|414
1581568200000|2020-02-13 04:30:00|1573.54|1573.24|1573.72|1573.42|1573.86|1573.56|1573.5|1573.09|297
1581568500000|2020-02-13 04:35:00|1573.74|1573.44|1573.51|1573.21|1573.75|1573.45|1573.46|1573.14|236
1581568800000|2020-02-13 04:40:00|1573.52|1573.22|1573.73|1573.43|1573.85|1573.43|1573.33|1572.99|274
1581569100000|2020-02-13 04:45:00|1573.82|1573.32|1574.09|1573.59|1574.09|1573.74|1573.61|1573.28|339
1581569400000|2020-02-13 04:50:00|1574.1|1573.6|1573.84|1573.54|1574.13|1573.76|1573.78|1573.38|295
1581569700000|2020-02-13 04:55:00|1573.83|1573.53|1573.96|1573.66|1574.15|1573.76|1573.52|1573.19|367
1581570000000|2020-02-13 05:00:00|1573.98|1573.68|1573.81|1573.31|1574.2|1573.81|1573.73|1573.31|399
1581570300000|2020-02-13 05:05:00|1573.86|1573.36|1573.81|1573.51|1573.9|1573.57|1573.3|1573|363
1581570600000|2020-02-13 05:10:00|1573.82|1573.52|1573.39|1573.09|1573.93|1573.57|1573.22|1572.92|332
1581570900000|2020-02-13 05:15:00|1573.38|1573.08|1573.16|1572.86|1573.55|1573.17|1573.02|1572.71|280
1581571200000|2020-02-13 05:20:00|1573.17|1572.87|1573.51|1573.21|1573.63|1573.32|1573.1|1572.8|271
1581571500000|2020-02-13 05:25:00|1573.5|1573.2|1573.26|1572.96|1573.7|1573.33|1573.21|1572.81|358
1581571800000|2020-02-13 05:30:00|1573.27|1572.97|1574.07|1573.57|1574.31|1573.89|1573.12|1572.8|753
1581572100000|2020-02-13 05:35:00|1574.06|1573.56|1574.99|1574.69|1575.14|1574.71|1573.72|1573.34|753
1581572400000|2020-02-13 05:40:00|1574.97|1574.67|1574.85|1574.55|1575.07|1574.75|1574.66|1574.33|545
1581572700000|2020-02-13 05:45:00|1574.87|1574.57|1574.34|1574.04|1575.07|1574.75|1574.31|1573.92|457
1581573000000|2020-02-13 05:50:00|1574.33|1574.03|1574.12|1573.82|1574.61|1574.22|1573.94|1573.55|528
1581573300000|2020-02-13 05:55:00|1574.13|1573.83|1574.44|1573.94|1574.5|1574.1|1574.02|1573.63|354
1581573600000|2020-02-13 06:00:00|1574.47|1573.97|1574.49|1573.99|1574.6|1574.23|1573.97|1573.59|511
1581573900000|2020-02-13 06:05:00|1574.48|1573.98|1574.36|1573.86|1574.76|1574.34|1574.17|1573.82|426
1581574200000|2020-02-13 06:10:00|1574.37|1573.87|1574.86|1574.56|1575.18|1574.8|1573.94|1573.58|575
1581574500000|2020-02-13 06:15:00|1574.87|1574.57|1575.56|1575.26|1575.86|1575.48|1574.67|1574.31|799
1581574800000|2020-02-13 06:20:00|1575.55|1575.25|1575.31|1575.01|1575.85|1575.49|1575.22|1574.82|521
1581575100000|2020-02-13 06:25:00|1575.27|1574.97|1575.53|1575.03|1575.64|1575.24|1575.14|1574.77|513
1581575400000|2020-02-13 06:30:00|1575.54|1575.04|1574.97|1574.47|1575.73|1575.34|1574.87|1574.47|537
1581575700000|2020-02-13 06:35:00|1574.87|1574.57|1574.84|1574.34|1574.97|1574.64|1574.61|1574.2|323
1581576000000|2020-02-13 06:40:00|1574.82|1574.32|1574.61|1574.31|1574.85|1574.44|1574.32|1573.92|479
1581576300000|2020-02-13 06:45:00|1574.58|1574.28|1573.72|1573.42|1574.67|1574.32|1573.62|1573.21|616
1581576600000|2020-02-13 06:50:00|1573.74|1573.44|1573.72|1573.42|1574.2|1573.8|1573.61|1573.24|458
1581576900000|2020-02-13 06:55:00|1573.73|1573.43|1573.83|1573.53|1574.04|1573.7|1573.44|1573.04|537
1581577200000|2020-02-13 07:00:00|1573.91|1573.41|1575.18|1574.68|1575.68|1575.37|1573.54|1573.2|824
1581577500000|2020-02-13 07:05:00|1575.19|1574.69|1575.33|1574.83|1575.57|1575.14|1574.6|1574.25|907
1581577800000|2020-02-13 07:10:00|1575.34|1574.84|1574.91|1574.61|1575.43|1575.02|1574.79|1574.36|671
1581578100000|2020-02-13 07:15:00|1574.92|1574.62|1575.32|1575.02|1575.71|1575.32|1574.87|1574.48|790
1581578400000|2020-02-13 07:20:00|1575.31|1575.01|1575.38|1574.88|1575.81|1575.41|1575.2|1574.82|737
1581578700000|2020-02-13 07:25:00|1575.36|1574.86|1573.83|1573.33|1575.39|1575.02|1573.32|1572.91|865
1581579000000|2020-02-13 07:30:00|1573.89|1573.39|1572.87|1572.37|1574.02|1573.63|1572.58|1572.08|975
1581579300000|2020-02-13 07:35:00|1572.89|1572.39|1572.94|1572.64|1573.18|1572.83|1572.58|1572.24|783
1581579600000|2020-02-13 07:40:00|1572.95|1572.65|1573.86|1573.56|1573.95|1573.6|1572.95|1572.65|758
1581579900000|2020-02-13 07:45:00|1573.85|1573.55|1574.12|1573.82|1574.55|1574.18|1573.73|1573.34|852
1581580200000|2020-02-13 07:50:00|1574.24|1573.74|1574.83|1574.53|1574.85|1574.55|1573.89|1573.53|758
1581580500000|2020-02-13 07:55:00|1574.82|1574.52|1575.36|1575.06|1575.98|1575.67|1574.41|1574.11|1048
1581580800000|2020-02-13 08:00:00|1575.37|1575.07|1575.09|1574.79|1576.16|1575.75|1574.57|1574.16|1450
1581581100000|2020-02-13 08:05:00|1575.1|1574.8|1574.51|1574.21|1575.45|1575.07|1574.3|1573.95|1043
1581581400000|2020-02-13 08:10:00|1574.49|1574.19|1574.92|1574.62|1575.21|1574.83|1574.44|1574.09|806
1581581700000|2020-02-13 08:15:00|1574.94|1574.64|1574.67|1574.37|1575.1|1574.7|1574.55|1574.24|779
1581582000000|2020-02-13 08:20:00|1574.71|1574.41|1573.9|1573.6|1574.99|1574.62|1573.45|1573.1|1065
1581582300000|2020-02-13 08:25:00|1573.89|1573.59|1574.83|1574.53|1574.95|1574.63|1573.78|1573.43|761
1581582600000|2020-02-13 08:30:00|1574.93|1574.43|1574.6|1574.3|1575|1574.63|1573.96|1573.55|912
1581582900000|2020-02-13 08:35:00|1574.64|1574.14|1574.67|1574.37|1575.18|1574.79|1574.42|1574|805
1581583200000|2020-02-13 08:40:00|1574.63|1574.33|1575.21|1574.91|1575.51|1575.13|1574.63|1574.24|658
1581583500000|2020-02-13 08:45:00|1575.22|1574.92|1574.91|1574.61|1575.45|1575.12|1574.7|1574.32|720
1581583800000|2020-02-13 08:50:00|1574.98|1574.48|1574.72|1574.42|1575.22|1574.92|1574.59|1574.22|571
1581584100000|2020-02-13 08:55:00|1574.73|1574.43|1574.82|1574.52|1575.11|1574.81|1574.69|1574.31|537
1581584400000|2020-02-13 09:00:00|1574.81|1574.51|1574.9|1574.6|1575.2|1574.81|1574.72|1574.39|564
1581584700000|2020-02-13 09:05:00|1574.89|1574.59|1575.14|1574.84|1575.22|1574.9|1574.1|1573.8|622
1581585000000|2020-02-13 09:10:00|1575.18|1574.88|1574.97|1574.67|1575.31|1574.96|1574.52|1574.13|594
1581585300000|2020-02-13 09:15:00|1574.95|1574.65|1575.14|1574.84|1575.65|1575.17|1574.92|1574.54|623
1581585600000|2020-02-13 09:20:00|1575.12|1574.82|1575.13|1574.83|1575.31|1574.86|1574.7|1574.34|641
1581585900000|2020-02-13 09:25:00|1575.12|1574.82|1575.64|1575.34|1575.93|1575.53|1575.1|1574.67|781
1581586200000|2020-02-13 09:30:00|1575.63|1575.33|1575.38|1575.08|1575.82|1575.43|1575.04|1574.69|611
1581586500000|2020-02-13 09:35:00|1575.4|1575.1|1574.72|1574.42|1575.44|1575.1|1574.4|1574.07|569
1581586800000|2020-02-13 09:40:00|1574.73|1574.43|1574.69|1574.39|1575.11|1574.75|1574.59|1574.29|518
1581587100000|2020-02-13 09:45:00|1574.67|1574.37|1574.91|1574.61|1575.2|1574.9|1574.58|1574.17|618
1581587400000|2020-02-13 09:50:00|1574.9|1574.6|1575.94|1575.44|1576.14|1575.75|1574.79|1574.42|1074
1581587700000|2020-02-13 09:55:00|1575.95|1575.45|1575.55|1575.05|1576.1|1575.74|1574.98|1574.58|790
1581588000000|2020-02-13 10:00:00|1575.62|1575.12|1575.92|1575.62|1576.86|1576.44|1575.62|1575.12|1248
1581588300000|2020-02-13 10:05:00|1575.93|1575.63|1576.81|1576.51|1576.97|1576.59|1575.89|1575.5|1187
1581588600000|2020-02-13 10:10:00|1576.87|1576.57|1576.06|1575.76|1577.86|1577.36|1576.01|1575.6|1408
1581588900000|2020-02-13 10:15:00|1576.05|1575.75|1575.09|1574.79|1576.28|1575.92|1575.07|1574.75|887
1581589200000|2020-02-13 10:20:00|1575.08|1574.78|1575.14|1574.84|1575.68|1575.3|1575.08|1574.67|688
1581589500000|2020-02-13 10:25:00|1575.13|1574.83|1575.11|1574.81|1575.39|1575|1574.52|1574.12|855
1581589800000|2020-02-13 10:30:00|1575.12|1574.82|1575.41|1575.11|1575.64|1575.24|1574.81|1574.41|797
1581590100000|2020-02-13 10:35:00|1575.39|1575.09|1575.03|1574.73|1575.57|1575.2|1574.95|1574.57|605
1581590400000|2020-02-13 10:40:00|1575.04|1574.74|1575.02|1574.52|1575.31|1574.94|1574.31|1573.9|857
1581590700000|2020-02-13 10:45:00|1575|1574.5|1574.62|1574.32|1575.33|1574.93|1574.28|1573.87|753
1581591000000|2020-02-13 10:50:00|1574.63|1574.33|1574.45|1574.15|1574.86|1574.47|1574.1|1573.75|769
1581591300000|2020-02-13 10:55:00|1574.46|1574.16|1574.65|1574.35|1574.89|1574.45|1574.4|1574.05|673
1581591600000|2020-02-13 11:00:00|1574.63|1574.33|1574.52|1574.22|1575.15|1574.74|1574.31|1573.91|1002
1581591900000|2020-02-13 11:05:00|1574.63|1574.13|1574.32|1574.02|1574.94|1574.55|1574.14|1573.77|856
1581592200000|2020-02-13 11:10:00|1574.34|1574.04|1574.79|1574.49|1574.98|1574.61|1574.12|1573.77|705
1581592500000|2020-02-13 11:15:00|1574.81|1574.51|1574.68|1574.38|1575.01|1574.63|1574.3|1573.9|637
1581592800000|2020-02-13 11:20:00|1574.67|1574.37|1574.8|1574.5|1574.98|1574.64|1574.64|1574.25|552
1581593100000|2020-02-13 11:25:00|1574.81|1574.51|1575.39|1575.09|1575.6|1575.2|1574.72|1574.42|760
1581593400000|2020-02-13 11:30:00|1575.38|1575.08|1575.37|1575.07|1575.72|1575.33|1575.28|1574.91|721
1581593700000|2020-02-13 11:35:00|1575.38|1575.08|1574.61|1574.31|1575.43|1575.09|1574.3|1573.93|826
1581594000000|2020-02-13 11:40:00|1574.62|1574.32|1574.57|1574.27|1574.8|1574.4|1574.29|1573.89|605
1581594300000|2020-02-13 11:45:00|1574.67|1574.17|1574.72|1574.42|1574.92|1574.52|1574.38|1574.01|625
1581594600000|2020-02-13 11:50:00|1574.73|1574.43|1574.31|1573.81|1574.92|1574.46|1573.62|1573.27|1091
1581594900000|2020-02-13 11:55:00|1574.32|1573.82|1574.4|1573.9|1574.87|1574.45|1573.88|1573.48|890
1581595200000|2020-02-13 12:00:00|1574.21|1573.91|1572.95|1572.65|1574.42|1574.08|1572.95|1572.54|969
1581595500000|2020-02-13 12:05:00|1573.09|1572.59|1573.13|1572.83|1573.67|1573.27|1572.54|1572.2|1069
1581595800000|2020-02-13 12:10:00|1573.12|1572.82|1573.62|1573.32|1573.93|1573.53|1573.03|1572.68|849
1581596100000|2020-02-13 12:15:00|1573.61|1573.31|1574.4|1574.1|1574.71|1574.33|1573.54|1573.19|731
1581596400000|2020-02-13 12:20:00|1574.38|1574.08|1574.11|1573.81|1574.59|1574.2|1573.99|1573.6|635
1581596700000|2020-02-13 12:25:00|1574.1|1573.8|1574.39|1574.09|1574.9|1574.51|1574.1|1573.68|661
1581597000000|2020-02-13 12:30:00|1574.41|1574.11|1574.31|1574.01|1574.5|1574.14|1574.01|1573.6|591
1581597300000|2020-02-13 12:35:00|1574.32|1574.02|1574.29|1573.99|1574.59|1574.2|1573.96|1573.54|619
1581597600000|2020-02-13 12:40:00|1574.3|1574|1574.54|1574.24|1574.63|1574.24|1574.11|1573.75|646
1581597900000|2020-02-13 12:45:00|1574.68|1574.18|1574.97|1574.67|1575.07|1574.73|1574.48|1574.02|706
1581598200000|2020-02-13 12:50:00|1574.98|1574.68|1574.2|1573.9|1575.1|1574.71|1573.9|1573.5|562
1581598500000|2020-02-13 12:55:00|1574.19|1573.89|1573.32|1572.82|1574.47|1574.11|1573.18|1572.78|853
1581598800000|2020-02-13 13:00:00|1573.33|1572.83|1573.1|1572.8|1573.71|1573.32|1572.77|1572.39|978
1581599100000|2020-02-13 13:05:00|1573.09|1572.79|1573.44|1572.94|1573.64|1573.24|1572.83|1572.41|833
1581599400000|2020-02-13 13:10:00|1573.45|1572.95|1572.93|1572.63|1573.58|1573.17|1572.6|1572.2|688
1581599700000|2020-02-13 13:15:00|1572.92|1572.62|1572.97|1572.47|1573.22|1572.86|1572.42|1572.03|808
1581600000000|2020-02-13 13:20:00|1572.83|1572.53|1573.18|1572.68|1573.2|1572.76|1572.5|1572.08|830
1581600300000|2020-02-13 13:25:00|1573.17|1572.67|1573.78|1573.28|1573.94|1573.44|1572.67|1572.31|808
1581600600000|2020-02-13 13:30:00|1573.8|1573.3|1574.05|1573.55|1574.56|1573.93|1572.54|1572.24|1459
1581600900000|2020-02-13 13:35:00|1574.06|1573.56|1574.9|1574.6|1574.99|1574.63|1574.05|1573.55|1236
1581601200000|2020-02-13 13:40:00|1574.89|1574.59|1574.64|1574.34|1575.16|1574.81|1574.37|1573.97|1013
1581601500000|2020-02-13 13:45:00|1574.62|1574.32|1575.71|1575.41|1576.09|1575.69|1574.62|1574.32|1197
1581601800000|2020-02-13 13:50:00|1575.62|1575.32|1574.27|1573.97|1575.96|1575.59|1574.08|1573.72|1299
1581602100000|2020-02-13 13:55:00|1574.29|1573.99|1575.42|1575.12|1575.61|1575.13|1574.28|1573.93|812
1581602400000|2020-02-13 14:00:00|1575.41|1575.11|1575.17|1574.67|1575.88|1575.45|1574.41|1574.02|1165
1581602700000|2020-02-13 14:05:00|1575.18|1574.68|1573.87|1573.57|1575.18|1574.75|1573.62|1573.15|1152
1581603000000|2020-02-13 14:10:00|1573.9|1573.6|1574.41|1574.11|1574.7|1574.28|1573.19|1572.74|1332
1581603300000|2020-02-13 14:15:00|1574.45|1574.15|1574.78|1574.28|1574.85|1574.44|1574.27|1573.82|918
1581603600000|2020-02-13 14:20:00|1574.79|1574.29|1574.75|1574.45|1575.41|1575.02|1574.46|1574.09|865
1581603900000|2020-02-13 14:25:00|1574.79|1574.49|1575.17|1574.87|1575.27|1574.97|1574.46|1574.09|896
1581604200000|2020-02-13 14:30:00|1575.18|1574.88|1573.73|1573.23|1575.66|1575.29|1573.61|1573.13|2164
1581604500000|2020-02-13 14:35:00|1573.7|1573.2|1574.71|1574.21|1574.78|1574.31|1573.17|1572.76|1849
1581604800000|2020-02-13 14:40:00|1574.64|1574.14|1574.15|1573.65|1575.16|1574.8|1573.9|1573.49|1832
1581605100000|2020-02-13 14:45:00|1574.13|1573.63|1573.33|1572.83|1574.25|1573.75|1572.16|1571.77|1895
1581605400000|2020-02-13 14:50:00|1573.24|1572.94|1572.15|1571.85|1573.73|1573.35|1572.07|1571.64|1533
1581605700000|2020-02-13 14:55:00|1572.16|1571.86|1575.71|1575.21|1576.09|1575.59|1572.05|1571.65|1886
1581606000000|2020-02-13 15:00:00|1575.7|1575.2|1577.86|1577.36|1578|1577.5|1575.08|1574.58|2589
1581606300000|2020-02-13 15:05:00|1577.87|1577.37|1576.56|1576.06|1578.6|1578.12|1576.31|1575.87|2228
1581606600000|2020-02-13 15:10:00|1576.58|1576.08|1576.56|1576.06|1577.47|1576.97|1575.93|1575.54|1719
1581606900000|2020-02-13 15:15:00|1576.58|1576.08|1577.11|1576.61|1577.9|1577.48|1576.39|1575.95|1689
1581607200000|2020-02-13 15:20:00|1577.1|1576.6|1576.65|1576.35|1577.81|1577.37|1576.33|1575.89|1586
1581607500000|2020-02-13 15:25:00|1576.76|1576.26|1577.16|1576.66|1577.91|1577.41|1576.24|1575.82|1521
1581607800000|2020-02-13 15:30:00|1577.2|1576.7|1577.15|1576.65|1578.13|1577.63|1576.47|1576.02|1702
1581608100000|2020-02-13 15:35:00|1577.14|1576.64|1577.57|1577.07|1578.38|1577.93|1576.91|1576.52|1823
1581608400000|2020-02-13 15:40:00|1577.58|1577.08|1577.23|1576.93|1578.04|1577.65|1576.85|1576.45|1580
1581608700000|2020-02-13 15:45:00|1577.22|1576.92|1577.25|1576.75|1577.63|1577.24|1576.69|1576.24|1259
1581609000000|2020-02-13 15:50:00|1577.23|1576.73|1576.26|1575.76|1577.37|1576.9|1576.18|1575.75|1226
1581609300000|2020-02-13 15:55:00|1576.25|1575.75|1576.28|1575.78|1576.59|1576.17|1575.7|1575.34|1170
1581609600000|2020-02-13 16:00:00|1576.15|1575.85|1575.13|1574.83|1576.33|1575.89|1574.54|1574.12|1526
1581609900000|2020-02-13 16:05:00|1575.23|1574.73|1575.47|1574.97|1575.96|1575.56|1574.92|1574.54|1141
1581610200000|2020-02-13 16:10:00|1575.45|1574.95|1576.12|1575.82|1576.18|1575.83|1574.62|1574.22|1124
1581610500000|2020-02-13 16:15:00|1576.14|1575.84|1576.12|1575.62|1576.95|1576.48|1575.97|1575.56|952
1581610800000|2020-02-13 16:20:00|1576.13|1575.63|1576.04|1575.54|1576.15|1575.65|1575.45|1575.04|856
1581611100000|2020-02-13 16:25:00|1576.01|1575.51|1575.64|1575.14|1576.34|1575.88|1575.54|1575.1|792
1581611400000|2020-02-13 16:30:00|1575.65|1575.15|1575.33|1575.03|1575.9|1575.53|1575.16|1574.78|793
1581611700000|2020-02-13 16:35:00|1575.34|1575.04|1575.54|1575.24|1575.99|1575.58|1574.97|1574.65|788
1581612000000|2020-02-13 16:40:00|1575.63|1575.13|1576.34|1575.84|1576.42|1576.01|1575.32|1574.99|884
1581612300000|2020-02-13 16:45:00|1576.38|1575.88|1577.02|1576.52|1577.46|1576.97|1576.07|1575.7|852
1581612600000|2020-02-13 16:50:00|1577.04|1576.54|1577.61|1577.31|1577.73|1577.4|1576.61|1576.18|842
1581612900000|2020-02-13 16:55:00|1577.62|1577.32|1576.96|1576.46|1577.81|1577.4|1576.82|1576.38|675
1581613200000|2020-02-13 17:00:00|1576.98|1576.48|1576.7|1576.2|1577|1576.6|1576.43|1575.99|507
1581613500000|2020-02-13 17:05:00|1576.69|1576.19|1575.79|1575.29|1576.81|1576.31|1575.69|1575.29|581
1581613800000|2020-02-13 17:10:00|1575.8|1575.3|1576.06|1575.56|1576.12|1575.63|1575.48|1575.1|584
1581614100000|2020-02-13 17:15:00|1576.07|1575.57|1575.83|1575.33|1576.14|1575.67|1575.65|1575.25|469
1581614400000|2020-02-13 17:20:00|1575.82|1575.32|1576.23|1575.73|1576.45|1576|1575.79|1575.31|655
1581614700000|2020-02-13 17:25:00|1576.24|1575.74|1576.33|1575.83|1576.78|1576.39|1576.05|1575.55|546
1581615000000|2020-02-13 17:30:00|1576.32|1575.82|1576.29|1575.79|1576.73|1576.34|1576.1|1575.65|543
1581615300000|2020-02-13 17:35:00|1576.3|1575.8|1576.35|1575.85|1576.5|1576.06|1576.06|1575.63|554
1581615600000|2020-02-13 17:40:00|1576.34|1575.84|1576.27|1575.77|1576.53|1576.1|1575.87|1575.41|548
1581615900000|2020-02-13 17:45:00|1576.28|1575.78|1575.87|1575.57|1576.45|1575.95|1575.83|1575.39|718
1581616200000|2020-02-13 17:50:00|1575.99|1575.49|1575.72|1575.42|1576.06|1575.64|1575.6|1575.15|520
1581616500000|2020-02-13 17:55:00|1575.63|1575.33|1576.8|1576.3|1577.06|1576.64|1575.6|1575.26|696
1581616800000|2020-02-13 18:00:00|1576.83|1576.33|1576.82|1576.32|1577.53|1577.07|1576.69|1576.28|1007
1581617100000|2020-02-13 18:05:00|1576.83|1576.33|1576.56|1576.06|1576.95|1576.56|1576.23|1575.73|889
1581617400000|2020-02-13 18:10:00|1576.55|1576.05|1576.65|1576.15|1576.99|1576.53|1575.92|1575.45|796
1581617700000|2020-02-13 18:15:00|1576.64|1576.14|1576.06|1575.76|1576.95|1576.52|1576.06|1575.7|731
1581618000000|2020-02-13 18:20:00|1576.04|1575.74|1576.17|1575.67|1576.31|1575.91|1575.42|1575.04|908
1581618300000|2020-02-13 18:25:00|1576.16|1575.66|1576.35|1575.85|1576.35|1575.9|1575.58|1575.17|731
1581618600000|2020-02-13 18:30:00|1576.32|1575.82|1576.82|1576.32|1577.19|1576.72|1576.22|1575.82|748
1581618900000|2020-02-13 18:35:00|1576.83|1576.33|1576.92|1576.42|1577.04|1576.62|1576.7|1576.22|516
1581619200000|2020-02-13 18:40:00|1576.91|1576.41|1576.91|1576.41|1577.25|1576.84|1576.71|1576.32|573
1581619500000|2020-02-13 18:45:00|1576.92|1576.42|1576.18|1575.88|1576.95|1576.5|1576.1|1575.68|669
1581619800000|2020-02-13 18:50:00|1576.21|1575.91|1576.43|1575.93|1576.72|1576.22|1576.07|1575.61|650
1581620100000|2020-02-13 18:55:00|1576.44|1575.94|1576.45|1575.95|1576.73|1576.34|1576.15|1575.76|470
1581620400000|2020-02-13 19:00:00|1576.42|1575.92|1576.36|1575.86|1576.88|1576.43|1576.14|1575.74|566
1581620700000|2020-02-13 19:05:00|1576.35|1575.85|1576.67|1576.37|1576.78|1576.38|1575.84|1575.39|638
1581621000000|2020-02-13 19:10:00|1576.66|1576.36|1576.33|1575.83|1576.85|1576.42|1576.11|1575.75|714
1581621300000|2020-02-13 19:15:00|1576.29|1575.79|1576.2|1575.9|1576.75|1576.36|1576.13|1575.74|724
1581621600000|2020-02-13 19:20:00|1576.21|1575.91|1576.45|1576.15|1576.54|1576.18|1576.01|1575.58|533
1581621900000|2020-02-13 19:25:00|1576.46|1576.16|1576.55|1576.25|1576.73|1576.38|1576.32|1575.86|511
1581622200000|2020-02-13 19:30:00|1576.54|1576.24|1576.15|1575.85|1576.57|1576.24|1575.93|1575.51|646
1581622500000|2020-02-13 19:35:00|1576.13|1575.83|1576.06|1575.76|1576.45|1576.1|1576.04|1575.63|411
1581622800000|2020-02-13 19:40:00|1576.07|1575.77|1576.5|1576.2|1576.69|1576.36|1576.05|1575.67|445
1581623100000|2020-02-13 19:45:00|1576.6|1576.1|1576.25|1575.95|1576.66|1576.27|1576.16|1575.79|427
1581623400000|2020-02-13 19:50:00|1576.26|1575.96|1576.06|1575.76|1576.28|1575.98|1575.94|1575.55|435
1581623700000|2020-02-13 19:55:00|1576.07|1575.77|1576.2|1575.9|1576.34|1575.98|1575.68|1575.29|463
1581624000000|2020-02-13 20:00:00|1576.17|1575.87|1576.39|1576.09|1576.8|1576.4|1575.61|1575.18|913
1581624300000|2020-02-13 20:05:00|1576.38|1576.08|1576.25|1575.95|1576.6|1576.2|1576.07|1575.67|757
1581624600000|2020-02-13 20:10:00|1576.24|1575.94|1576.48|1576.18|1576.66|1576.29|1575.89|1575.49|626
1581624900000|2020-02-13 20:15:00|1576.57|1576.07|1576.06|1575.76|1576.65|1576.3|1575.98|1575.61|512
1581625200000|2020-02-13 20:20:00|1576.07|1575.77|1575.97|1575.67|1576.24|1575.89|1575.83|1575.48|495
1581625500000|2020-02-13 20:25:00|1575.95|1575.65|1575.78|1575.48|1576.31|1575.91|1575.76|1575.4|479
1581625800000|2020-02-13 20:30:00|1575.8|1575.5|1575.94|1575.64|1576.39|1576|1575.68|1575.29|675
1581626100000|2020-02-13 20:35:00|1575.93|1575.63|1576.01|1575.71|1576.18|1575.8|1575.67|1575.32|554
1581626400000|2020-02-13 20:40:00|1575.99|1575.69|1576.2|1575.9|1576.38|1576|1575.79|1575.38|497
1581626700000|2020-02-13 20:45:00|1576.21|1575.91|1576.04|1575.74|1576.47|1576.13|1575.76|1575.38|595
1581627000000|2020-02-13 20:50:00|1576.15|1575.85|1576.18|1575.68|1576.26|1575.89|1575.67|1575.27|506
1581627300000|2020-02-13 20:55:00|1576.19|1575.69|1576.47|1576.17|1576.86|1576.45|1575.97|1575.54|775
1581627600000|2020-02-13 21:00:00|1576.46|1576.16|1576.84|1576.34|1576.89|1576.49|1576.1|1575.69|581
1581627900000|2020-02-13 21:05:00|1576.86|1576.36|1577.16|1576.66|1577.21|1576.83|1576.64|1576.22|256
1581628200000|2020-02-13 21:10:00|1577.17|1576.67|1576.56|1576.06|1577.18|1576.78|1576.44|1576.03|298
1581628500000|2020-02-13 21:15:00|1576.57|1576.07|1576.35|1575.85|1576.62|1576.12|1576.22|1575.72|214
1581628800000|2020-02-13 21:20:00|1576.37|1575.87|1576.28|1575.78|1576.5|1576.06|1576.06|1575.62|204
1581629100000|2020-02-13 21:25:00|1576.19|1575.89|1576.44|1575.94|1576.51|1576.06|1576.19|1575.8|136
1581629400000|2020-02-13 21:30:00|1576.37|1575.87|1576.46|1575.96|1576.61|1576.18|1576.35|1575.85|192
1581629700000|2020-02-13 21:35:00|1576.47|1575.97|1576.34|1575.84|1576.57|1576.16|1576.25|1575.75|137
1581630000000|2020-02-13 21:40:00|1576.35|1575.85|1576.93|1576.43|1576.95|1576.45|1576.34|1575.84|178
1581630300000|2020-02-13 21:45:00|1576.95|1576.45|1576.54|1576.04|1577|1576.5|1576.31|1575.81|281
1581630600000|2020-02-13 21:50:00|1576.6|1576.1|1576.36|1575.86|1576.64|1576.14|1576.25|1575.75|184
1581630900000|2020-02-13 21:55:00|1576.35|1575.85|1576.29|1575.79|1576.55|1576.05|1576.11|1575.61|257
1581634800000|2020-02-13 23:00:00|1576.51|1576.01|1576.34|1575.84|1576.57|1576.07|1576.04|1575.54|260
1581635100000|2020-02-13 23:05:00|1576.31|1575.81|1576.66|1576.16|1576.7|1576.2|1576.31|1575.81|143
1581635400000|2020-02-13 23:10:00|1576.63|1576.13|1576.91|1576.61|1577.05|1576.65|1576.51|1576.01|210
1581635700000|2020-02-13 23:15:00|1577.03|1576.53|1577.22|1576.72|1577.6|1577.14|1576.8|1576.3|353
1581636000000|2020-02-13 23:20:00|1577.24|1576.74|1577.07|1576.57|1577.26|1576.83|1576.88|1576.46|209
1581636300000|2020-02-13 23:25:00|1577.08|1576.58|1577.14|1576.64|1577.26|1576.85|1577.06|1576.57|159
1581636600000|2020-02-13 23:30:00|1577.06|1576.56|1577.24|1576.74|1577.24|1576.86|1576.66|1576.25|197
1581636900000|2020-02-13 23:35:00|1577.23|1576.73|1577.36|1576.86|1577.36|1576.94|1576.93|1576.43|210
1581637200000|2020-02-13 23:40:00|1577.37|1576.87|1576.87|1576.37|1577.95|1577.52|1576.77|1576.35|552
1581637500000|2020-02-13 23:45:00|1576.84|1576.34|1578.04|1577.54|1578.06|1577.66|1576.64|1576.14|524
1581637800000|2020-02-13 23:50:00|1577.94|1577.64|1577.86|1577.36|1578.05|1577.64|1577.54|1577.06|414
1581638100000|2020-02-13 23:55:00|1577.88|1577.38|1577.66|1577.16|1577.96|1577.46|1577.64|1577.15|299
1581638400000|2020-02-14 00:00:00|1577.45|1577.15|1577.55|1577.05|1577.66|1577.25|1576.93|1576.47|559
1581638700000|2020-02-14 00:05:00|1577.56|1577.06|1577.46|1576.96|1577.63|1577.2|1577.12|1576.64|343
1581639000000|2020-02-14 00:10:00|1577.47|1576.97|1577.25|1576.75|1577.63|1577.23|1577.14|1576.73|295
1581639300000|2020-02-14 00:15:00|1577.24|1576.74|1577.52|1577.02|1577.59|1577.17|1576.84|1576.42|397
1581639600000|2020-02-14 00:20:00|1577.49|1576.99|1577.45|1576.95|1577.66|1577.2|1577.14|1576.74|405
1581639900000|2020-02-14 00:25:00|1577.44|1576.94|1577.25|1576.75|1577.93|1577.44|1577.13|1576.63|429
1581640200000|2020-02-14 00:30:00|1577.27|1576.77|1577.54|1577.04|1577.65|1577.24|1577.03|1576.53|466
1581640500000|2020-02-14 00:35:00|1577.57|1577.07|1577.48|1577.18|1577.64|1577.25|1577.32|1576.93|276
1581640800000|2020-02-14 00:40:00|1577.52|1577.22|1577.65|1577.15|1577.67|1577.33|1577.35|1576.95|169
1581641100000|2020-02-14 00:45:00|1577.64|1577.14|1577.21|1576.71|1577.65|1577.17|1577.07|1576.65|313
1581641400000|2020-02-14 00:50:00|1577.23|1576.73|1576.78|1576.28|1577.31|1576.89|1576.63|1576.16|507
1581641700000|2020-02-14 00:55:00|1576.83|1576.33|1576.53|1576.03|1576.94|1576.56|1576.36|1575.95|481
1581642000000|2020-02-14 01:00:00|1576.54|1576.04|1576.09|1575.59|1576.65|1576.24|1574.95|1574.52|1263
1581642300000|2020-02-14 01:05:00|1576.13|1575.63|1576.91|1576.61|1577.09|1576.69|1576.04|1575.58|896
1581642600000|2020-02-14 01:10:00|1577.05|1576.55|1577.85|1577.35|1578.06|1577.66|1576.9|1576.47|928
1581642900000|2020-02-14 01:15:00|1577.83|1577.33|1577.93|1577.63|1578.48|1578.09|1577.65|1577.26|878
1581643200000|2020-02-14 01:20:00|1577.94|1577.64|1577.37|1576.87|1578.17|1577.83|1577.14|1576.75|726
1581643500000|2020-02-14 01:25:00|1577.38|1576.88|1577.34|1577.04|1577.73|1577.35|1577.26|1576.83|546
1581643800000|2020-02-14 01:30:00|1577.33|1577.03|1577.63|1577.33|1577.67|1577.34|1577.13|1576.74|649
1581644100000|2020-02-14 01:35:00|1577.64|1577.34|1577.15|1576.65|1577.97|1577.58|1576.46|1576.06|860
1581644400000|2020-02-14 01:40:00|1577.14|1576.64|1576.63|1576.33|1577.23|1576.87|1576.37|1576.02|698
1581644700000|2020-02-14 01:45:00|1576.64|1576.34|1576.72|1576.42|1577.31|1576.93|1576.43|1576.04|564
1581645000000|2020-02-14 01:50:00|1576.73|1576.43|1576.89|1576.59|1577|1576.6|1576.56|1576.12|526
1581645300000|2020-02-14 01:55:00|1576.98|1576.48|1576.97|1576.47|1577.14|1576.74|1576.71|1576.33|447
1581645600000|2020-02-14 02:00:00|1576.86|1576.56|1576.72|1576.22|1577.08|1576.69|1576.59|1576.16|422
1581645900000|2020-02-14 02:05:00|1576.63|1576.33|1576.92|1576.42|1576.97|1576.56|1576.38|1575.97|506
1581646200000|2020-02-14 02:10:00|1576.91|1576.41|1576.67|1576.17|1577.06|1576.66|1576.44|1576.05|427
1581646500000|2020-02-14 02:15:00|1576.66|1576.16|1576.18|1575.88|1576.69|1576.36|1576.14|1575.76|351
1581646800000|2020-02-14 02:20:00|1576.19|1575.89|1575.95|1575.65|1576.48|1576.08|1575.89|1575.52|391
1581647100000|2020-02-14 02:25:00|1576.06|1575.56|1575.98|1575.68|1576.1|1575.7|1575.73|1575.35|364
1581647400000|2020-02-14 02:30:00|1576.07|1575.77|1575.66|1575.36|1576.29|1575.89|1575.37|1575.06|587
1581647700000|2020-02-14 02:35:00|1575.67|1575.37|1575.87|1575.57|1576.04|1575.7|1575.49|1575.1|444
1581648000000|2020-02-14 02:40:00|1575.89|1575.59|1575.8|1575.5|1576.28|1575.89|1575.78|1575.41|372
1581648300000|2020-02-14 02:45:00|1575.79|1575.49|1575.86|1575.36|1576.01|1575.63|1575.65|1575.29|328
1581648600000|2020-02-14 02:50:00|1575.88|1575.38|1575.11|1574.81|1575.94|1575.56|1575.07|1574.77|551
1581648900000|2020-02-14 02:55:00|1575.12|1574.82|1574.6|1574.3|1575.29|1574.93|1574.54|1574.17|729
1581649200000|2020-02-14 03:00:00|1574.61|1574.31|1573.68|1573.18|1574.66|1574.31|1573.27|1572.87|1150
1581649500000|2020-02-14 03:05:00|1573.67|1573.17|1574.2|1573.9|1574.31|1573.92|1573.65|1573.17|669
1581649800000|2020-02-14 03:10:00|1574.19|1573.89|1574.27|1573.97|1574.43|1574.04|1573.86|1573.44|453
1581650100000|2020-02-14 03:15:00|1574.26|1573.96|1573.99|1573.69|1574.46|1574.11|1573.9|1573.58|501
1581650400000|2020-02-14 03:20:00|1574|1573.7|1573.89|1573.59|1574.23|1573.91|1573.74|1573.43|465
1581650700000|2020-02-14 03:25:00|1573.88|1573.58|1574.21|1573.91|1574.45|1574.11|1573.87|1573.56|447
1581651000000|2020-02-14 03:30:00|1574.24|1573.94|1574.3|1574|1574.48|1574.1|1574.11|1573.74|378
1581651300000|2020-02-14 03:35:00|1574.29|1573.99|1574.11|1573.81|1574.42|1574.06|1573.94|1573.62|307
1581651600000|2020-02-14 03:40:00|1574.1|1573.8|1574.09|1573.79|1574.26|1573.9|1574|1573.6|299
1581651900000|2020-02-14 03:45:00|1574.08|1573.78|1574.37|1573.87|1574.37|1574|1574.01|1573.6|202
1581652200000|2020-02-14 03:50:00|1574.36|1573.86|1574.8|1574.3|1574.82|1574.5|1574.19|1573.81|328
1581652500000|2020-02-14 03:55:00|1574.7|1574.4|1574.6|1574.1|1574.83|1574.5|1574.48|1574.08|283
1581652800000|2020-02-14 04:00:00|1574.5|1574.2|1574.9|1574.6|1575.07|1574.69|1574.49|1574.17|276
1581653100000|2020-02-14 04:05:00|1574.93|1574.63|1575.02|1574.72|1575.18|1574.8|1574.88|1574.48|246
1581653400000|2020-02-14 04:10:00|1575.04|1574.74|1574.62|1574.32|1575.11|1574.74|1574.62|1574.28|179
1581653700000|2020-02-14 04:15:00|1574.63|1574.33|1574.97|1574.67|1575.1|1574.7|1574.61|1574.26|218
1581654000000|2020-02-14 04:20:00|1574.98|1574.68|1575.12|1574.82|1575.21|1574.87|1574.97|1574.57|214
1581654300000|2020-02-14 04:25:00|1575.14|1574.84|1574.93|1574.63|1575.22|1574.9|1574.92|1574.58|186
1581654600000|2020-02-14 04:30:00|1574.91|1574.61|1574.9|1574.4|1575.07|1574.72|1574.8|1574.38|203
1581654900000|2020-02-14 04:35:00|1574.91|1574.41|1574.88|1574.38|1574.96|1574.58|1574.57|1574.14|189
1581655200000|2020-02-14 04:40:00|1574.9|1574.4|1574.7|1574.4|1574.94|1574.54|1574.59|1574.21|221
1581655500000|2020-02-14 04:45:00|1574.69|1574.39|1574.65|1574.35|1574.76|1574.4|1574.5|1574.1|204
1581655800000|2020-02-14 04:50:00|1574.64|1574.34|1574.79|1574.49|1574.89|1574.49|1574.62|1574.22|133
1581656100000|2020-02-14 04:55:00|1574.77|1574.47|1574.88|1574.58|1575.01|1574.69|1574.61|1574.31|246
1581656400000|2020-02-14 05:00:00|1574.89|1574.59|1574.86|1574.56|1575.05|1574.68|1574.67|1574.25|289
1581656700000|2020-02-14 05:05:00|1574.89|1574.59|1575.18|1574.68|1575.19|1574.81|1574.82|1574.45|218
1581657000000|2020-02-14 05:10:00|1575.19|1574.69|1575.34|1574.84|1575.46|1575.04|1575.07|1574.65|302
1581657300000|2020-02-14 05:15:00|1575.33|1574.83|1575.23|1574.93|1575.36|1575.01|1575.12|1574.74|201
1581657600000|2020-02-14 05:20:00|1575.21|1574.91|1575.07|1574.77|1575.36|1574.98|1574.97|1574.6|166
1581657900000|2020-02-14 05:25:00|1575.08|1574.78|1575.27|1574.97|1575.42|1575.03|1574.9|1574.51|230
1581658200000|2020-02-14 05:30:00|1575.35|1574.85|1575.14|1574.84|1575.8|1575.41|1575.08|1574.7|670
1581658500000|2020-02-14 05:35:00|1575.13|1574.83|1575.4|1574.9|1575.59|1575.2|1575.11|1574.73|423
1581658800000|2020-02-14 05:40:00|1575.44|1574.94|1575.59|1575.09|1575.59|1575.2|1575.31|1574.87|366
1581659100000|2020-02-14 05:45:00|1575.58|1575.08|1575.38|1575.08|1575.76|1575.4|1575.34|1574.95|272
1581659400000|2020-02-14 05:50:00|1575.37|1575.07|1575.18|1574.88|1575.55|1575.18|1575.13|1574.75|340
1581659700000|2020-02-14 05:55:00|1575.16|1574.86|1575.21|1574.91|1575.9|1575.52|1575.16|1574.78|531
1581660000000|2020-02-14 06:00:00|1575.2|1574.9|1575.79|1575.29|1575.92|1575.53|1575.15|1574.78|458
1581660300000|2020-02-14 06:05:00|1575.71|1575.41|1575.67|1575.17|1575.88|1575.49|1575.4|1575.04|495
1581660600000|2020-02-14 06:10:00|1575.68|1575.18|1575.47|1574.97|1575.7|1575.38|1574.89|1574.5|432
1581660900000|2020-02-14 06:15:00|1575.48|1574.98|1575.28|1574.78|1575.59|1575.19|1575.1|1574.76|321
1581661200000|2020-02-14 06:20:00|1575.29|1574.79|1575.68|1575.18|1575.77|1575.39|1575.19|1574.77|392
1581661500000|2020-02-14 06:25:00|1575.69|1575.19|1576.08|1575.58|1576.09|1575.72|1575.59|1575.19|431
1581661800000|2020-02-14 06:30:00|1576.07|1575.57|1576.09|1575.59|1576.11|1575.75|1575.74|1575.36|289
1581662100000|2020-02-14 06:35:00|1576.07|1575.57|1576.4|1575.9|1576.5|1576.11|1575.83|1575.47|348
1581662400000|2020-02-14 06:40:00|1576.39|1575.89|1576.2|1575.7|1576.5|1576.12|1575.98|1575.56|333
1581662700000|2020-02-14 06:45:00|1576.19|1575.69|1575.98|1575.68|1576.48|1576.08|1575.96|1575.55|390
1581663000000|2020-02-14 06:50:00|1576.08|1575.58|1575.72|1575.42|1576.08|1575.66|1575.69|1575.3|330
1581663300000|2020-02-14 06:55:00|1575.74|1575.44|1575.68|1575.18|1576|1575.59|1575.41|1575.07|370
1581663600000|2020-02-14 07:00:00|1575.67|1575.17|1575.39|1575.09|1576.77|1576.37|1575.21|1574.79|766
1581663900000|2020-02-14 07:05:00|1575.4|1575.1|1575.02|1574.72|1575.52|1575.12|1574.89|1574.51|532
1581664200000|2020-02-14 07:10:00|1575.11|1574.61|1575.32|1574.82|1575.54|1575.15|1574.91|1574.55|433
1581664500000|2020-02-14 07:15:00|1575.36|1574.86|1574.91|1574.41|1575.49|1575.12|1574.13|1573.71|830
1581664800000|2020-02-14 07:20:00|1574.93|1574.43|1574.85|1574.35|1575.11|1574.71|1574.48|1574.1|595
1581665100000|2020-02-14 07:25:00|1574.8|1574.5|1574.6|1574.3|1575.05|1574.67|1574.5|1574.09|430
1581665400000|2020-02-14 07:30:00|1574.61|1574.31|1575.1|1574.8|1575.21|1574.81|1574.2|1573.82|625
1581665700000|2020-02-14 07:35:00|1575.09|1574.79|1575.04|1574.74|1575.47|1575.07|1574.69|1574.39|582
1581666000000|2020-02-14 07:40:00|1575.02|1574.72|1575.3|1575|1575.4|1575|1574.8|1574.43|412
1581666300000|2020-02-14 07:45:00|1575.29|1574.99|1575.19|1574.89|1575.4|1575.02|1574.88|1574.5|389
1581666600000|2020-02-14 07:50:00|1575.18|1574.88|1575.93|1575.43|1575.93|1575.53|1575.16|1574.81|463
1581666900000|2020-02-14 07:55:00|1575.92|1575.42|1575.61|1575.31|1576.12|1575.72|1575.51|1575.11|480
1581667200000|2020-02-14 08:00:00|1575.6|1575.3|1575.44|1575.14|1575.77|1575.43|1574.73|1574.3|1055
1581667500000|2020-02-14 08:05:00|1575.45|1575.15|1575.6|1575.1|1575.95|1575.58|1575.31|1574.93|888
1581667800000|2020-02-14 08:10:00|1575.5|1575.2|1575.9|1575.6|1576.14|1575.78|1575.44|1575.09|736
1581668100000|2020-02-14 08:15:00|1575.91|1575.61|1575.9|1575.6|1576.11|1575.71|1575.52|1575.2|511
1581668400000|2020-02-14 08:20:00|1575.89|1575.59|1576.3|1576|1576.62|1576.23|1575.8|1575.32|698
1581668700000|2020-02-14 08:25:00|1576.29|1575.99|1576.09|1575.79|1576.67|1576.3|1575.89|1575.59|514
1581669000000|2020-02-14 08:30:00|1576.1|1575.8|1576.42|1576.12|1576.61|1576.21|1575.91|1575.54|520
1581669300000|2020-02-14 08:35:00|1576.41|1576.11|1576.4|1576.1|1576.64|1576.25|1576.19|1575.8|452
1581669600000|2020-02-14 08:40:00|1576.39|1576.09|1576|1575.7|1576.46|1576.12|1575.85|1575.46|409
1581669900000|2020-02-14 08:45:00|1575.99|1575.69|1575.81|1575.31|1576.14|1575.83|1575.42|1575.04|431
1581670200000|2020-02-14 08:50:00|1575.82|1575.32|1575.57|1575.07|1575.82|1575.41|1575.18|1574.78|476
1581670500000|2020-02-14 08:55:00|1575.56|1575.06|1575.95|1575.45|1576.11|1575.8|1575.41|1575.02|438
1581670800000|2020-02-14 09:00:00|1575.93|1575.43|1575.92|1575.62|1576.23|1575.86|1575.78|1575.39|466
1581671100000|2020-02-14 09:05:00|1575.95|1575.65|1576.12|1575.82|1576.42|1576.02|1575.9|1575.58|500
1581671400000|2020-02-14 09:10:00|1576.11|1575.81|1576.08|1575.78|1576.27|1575.91|1575.93|1575.53|400
1581671700000|2020-02-14 09:15:00|1576.06|1575.76|1575.91|1575.41|1576.27|1575.89|1575.5|1575.11|417
1581672000000|2020-02-14 09:20:00|1575.86|1575.36|1576.19|1575.89|1576.39|1576.01|1575.59|1575.21|479
1581672300000|2020-02-14 09:25:00|1576.2|1575.9|1576.3|1576|1576.31|1576.01|1576.07|1575.68|401
1581672600000|2020-02-14 09:30:00|1576.29|1575.99|1576.76|1576.46|1576.97|1576.64|1576.19|1575.78|521
1581672900000|2020-02-14 09:35:00|1576.77|1576.47|1576.51|1576.21|1577.08|1576.72|1576.47|1576.14|509
1581673200000|2020-02-14 09:40:00|1576.49|1576.19|1576.39|1576.09|1576.61|1576.29|1576.08|1575.78|458
1581673500000|2020-02-14 09:45:00|1576.38|1576.08|1576.91|1576.61|1576.99|1576.69|1576.38|1576.08|432
1581673800000|2020-02-14 09:50:00|1576.9|1576.6|1576.96|1576.66|1577.23|1576.88|1576.85|1576.55|436
1581674100000|2020-02-14 09:55:00|1576.97|1576.67|1577.16|1576.66|1577.23|1576.89|1576.94|1576.55|401
1581674400000|2020-02-14 10:00:00|1577.15|1576.65|1576.66|1576.36|1577.35|1576.97|1576.63|1576.22|491
1581674700000|2020-02-14 10:05:00|1576.67|1576.37|1576.48|1576.18|1576.83|1576.53|1576.47|1576.07|395
1581675000000|2020-02-14 10:10:00|1576.49|1576.19|1576.08|1575.78|1576.72|1576.39|1576.06|1575.68|404
1581675300000|2020-02-14 10:15:00|1576.09|1575.79|1576.33|1576.03|1576.45|1576.15|1575.76|1575.43|412
1581675600000|2020-02-14 10:20:00|1576.35|1576.05|1576.35|1576.05|1576.65|1576.29|1576.17|1575.82|342
1581675900000|2020-02-14 10:25:00|1576.33|1576.03|1576.28|1575.98|1576.73|1576.33|1576.27|1575.88|356
1581676200000|2020-02-14 10:30:00|1576.29|1575.99|1576.29|1575.99|1576.63|1576.26|1576.26|1575.91|290
1581676500000|2020-02-14 10:35:00|1576.3|1576|1575.97|1575.67|1576.47|1576.09|1575.88|1575.55|355
1581676800000|2020-02-14 10:40:00|1575.96|1575.66|1575.9|1575.6|1576.2|1575.81|1575.85|1575.55|249
1581677100000|2020-02-14 10:45:00|1575.89|1575.59|1575.67|1575.37|1575.98|1575.59|1575.57|1575.25|369
1581677400000|2020-02-14 10:50:00|1575.68|1575.38|1575.99|1575.69|1576.1|1575.7|1575.59|1575.23|209
1581677700000|2020-02-14 10:55:00|1575.98|1575.68|1576.12|1575.82|1576.38|1576.01|1575.97|1575.62|306
1581678000000|2020-02-14 11:00:00|1576.11|1575.81|1576.46|1576.16|1576.56|1576.22|1576.07|1575.77|300
1581678300000|2020-02-14 11:05:00|1576.45|1576.15|1576.25|1575.95|1576.64|1576.29|1576.11|1575.69|345
1581678600000|2020-02-14 11:10:00|1576.24|1575.94|1576.24|1575.94|1576.69|1576.29|1576.18|1575.8|315
1581678900000|2020-02-14 11:15:00|1576.25|1575.95|1576.4|1576.1|1576.61|1576.21|1576.24|1575.84|273
1581679200000|2020-02-14 11:20:00|1576.54|1576.04|1576.19|1575.89|1576.68|1576.3|1576.07|1575.7|351
1581679500000|2020-02-14 11:25:00|1576.21|1575.91|1576.35|1575.85|1576.41|1576.03|1575.85|1575.48|349
1581679800000|2020-02-14 11:30:00|1576.36|1575.86|1575.86|1575.56|1576.44|1576.11|1575.86|1575.45|278
1581680100000|2020-02-14 11:35:00|1575.87|1575.57|1576.08|1575.78|1576.19|1575.82|1575.75|1575.34|236
1581680400000|2020-02-14 11:40:00|1576.07|1575.77|1576.17|1575.67|1576.17|1575.8|1575.69|1575.31|276
1581680700000|2020-02-14 11:45:00|1576.07|1575.77|1576.26|1575.96|1576.36|1575.98|1575.99|1575.61|214
1581681000000|2020-02-14 11:50:00|1576.27|1575.97|1576.13|1575.83|1576.49|1576.19|1576.07|1575.77|189
1581681300000|2020-02-14 11:55:00|1576.14|1575.84|1576.58|1576.28|1576.65|1576.3|1576.11|1575.81|311
1581681600000|2020-02-14 12:00:00|1576.57|1576.27|1576.09|1575.79|1576.77|1576.39|1576.08|1575.7|415
1581681900000|2020-02-14 12:05:00|1576.12|1575.82|1576.61|1576.31|1576.96|1576.55|1576.1|1575.8|398
1581682200000|2020-02-14 12:10:00|1576.68|1576.38|1576.7|1576.4|1577.09|1576.77|1576.39|1576.05|386
1581682500000|2020-02-14 12:15:00|1576.85|1576.35|1577.06|1576.56|1577.13|1576.78|1576.7|1576.3|447
1581682800000|2020-02-14 12:20:00|1577.07|1576.57|1576.9|1576.6|1577.17|1576.78|1576.66|1576.28|288
1581683100000|2020-02-14 12:25:00|1576.91|1576.61|1576.77|1576.47|1577.07|1576.73|1576.76|1576.39|273
1581683400000|2020-02-14 12:30:00|1576.78|1576.48|1576.64|1576.34|1577.09|1576.68|1576.57|1576.24|392
1581683700000|2020-02-14 12:35:00|1576.65|1576.35|1576.39|1576.09|1577.1|1576.71|1576.24|1575.82|381
1581684000000|2020-02-14 12:40:00|1576.38|1576.08|1576.39|1576.09|1576.71|1576.31|1576.28|1575.88|290
1581684300000|2020-02-14 12:45:00|1576.4|1576.1|1576.08|1575.78|1576.53|1576.1|1575.95|1575.58|330
1581684600000|2020-02-14 12:50:00|1576.09|1575.79|1576.15|1575.65|1576.47|1576.06|1575.59|1575.18|456
1581684900000|2020-02-14 12:55:00|1576.12|1575.62|1575.88|1575.58|1576.12|1575.73|1575.63|1575.24|418
1581685200000|2020-02-14 13:00:00|1575.92|1575.42|1575.75|1575.45|1576.42|1576.01|1575.53|1575.09|609
1581685500000|2020-02-14 13:05:00|1575.74|1575.44|1575.68|1575.38|1576.07|1575.67|1575.59|1575.22|403
1581685800000|2020-02-14 13:10:00|1575.72|1575.22|1575.64|1575.34|1575.95|1575.51|1575.43|1575.01|313
1581686100000|2020-02-14 13:15:00|1575.62|1575.32|1575.41|1574.91|1576.13|1575.7|1575.11|1574.8|625
1581686400000|2020-02-14 13:20:00|1575.42|1574.92|1576|1575.5|1576.33|1575.89|1575.23|1574.85|744
1581686700000|2020-02-14 13:25:00|1575.91|1575.61|1576.26|1575.76|1576.81|1576.4|1575.85|1575.49|727
1581687000000|2020-02-14 13:30:00|1576.3|1575.8|1577.93|1577.43|1578.17|1577.74|1576.22|1575.72|1759
1581687300000|2020-02-14 13:35:00|1577.94|1577.44|1578.13|1577.83|1578.66|1578.27|1577.35|1576.87|1422
1581687600000|2020-02-14 13:40:00|1578.11|1577.81|1580.11|1579.81|1580.26|1579.86|1578.11|1577.8|1439
1581687900000|2020-02-14 13:45:00|1580.19|1579.69|1579.85|1579.35|1580.87|1580.41|1579.48|1579.12|1852
1581688200000|2020-02-14 13:50:00|1579.87|1579.37|1580.44|1580.14|1580.81|1580.43|1579.76|1579.33|1397
1581688500000|2020-02-14 13:55:00|1580.43|1580.13|1580.43|1579.93|1580.7|1580.35|1579.73|1579.32|1208
1581688800000|2020-02-14 14:00:00|1580.44|1579.94|1580.5|1580.2|1580.74|1580.41|1579.58|1579.22|1117
1581689100000|2020-02-14 14:05:00|1580.48|1580.18|1579.02|1578.52|1580.61|1580.31|1578.03|1577.72|1488
1581689400000|2020-02-14 14:10:00|1579.04|1578.54|1580.03|1579.53|1580.3|1579.91|1578.76|1578.33|919
1581689700000|2020-02-14 14:15:00|1580.02|1579.52|1580.04|1579.74|1580.48|1580.07|1579.76|1579.34|885
1581690000000|2020-02-14 14:20:00|1580.03|1579.73|1580|1579.7|1580.18|1579.81|1579.6|1579.25|669
1581690300000|2020-02-14 14:25:00|1579.99|1579.69|1580.56|1580.06|1580.64|1580.24|1579.91|1579.48|782
1581690600000|2020-02-14 14:30:00|1580.49|1579.99|1579.83|1579.33|1580.89|1580.49|1579.28|1578.85|1730
1581690900000|2020-02-14 14:35:00|1579.85|1579.35|1581.04|1580.54|1581.58|1581.19|1579.6|1579.24|1762
1581691200000|2020-02-14 14:40:00|1580.87|1580.57|1581.59|1581.09|1581.77|1581.37|1580.58|1580.15|1505
1581691500000|2020-02-14 14:45:00|1581.62|1581.12|1581.35|1581.05|1581.89|1581.48|1580.62|1580.22|1396
1581691800000|2020-02-14 14:50:00|1581.44|1580.94|1581.44|1580.94|1581.9|1581.55|1580.78|1580.35|1454
1581692100000|2020-02-14 14:55:00|1581.45|1580.95|1582.89|1582.39|1583.15|1582.76|1581.18|1580.74|1416
1581692400000|2020-02-14 15:00:00|1582.9|1582.4|1582.05|1581.55|1582.99|1582.49|1581.52|1581.06|1919
1581692700000|2020-02-14 15:05:00|1582.06|1581.56|1580.64|1580.14|1582.4|1582|1580.43|1580.02|1430
1581693000000|2020-02-14 15:10:00|1580.65|1580.15|1581.35|1580.85|1582.19|1581.78|1580.52|1580.08|1286
1581693300000|2020-02-14 15:15:00|1581.36|1580.86|1580.36|1580.06|1581.56|1581.17|1580.18|1579.84|1162
1581693600000|2020-02-14 15:20:00|1580.38|1580.08|1581.68|1581.18|1581.69|1581.23|1580.21|1579.83|1145
1581693900000|2020-02-14 15:25:00|1581.69|1581.19|1582.03|1581.53|1582.08|1581.64|1581.5|1581.13|908
1581694200000|2020-02-14 15:30:00|1582.02|1581.52|1582.15|1581.65|1582.46|1582.05|1581.63|1581.23|958
1581694500000|2020-02-14 15:35:00|1582.16|1581.66|1582.78|1582.48|1583.2|1582.7|1582.13|1581.66|1085
1581694800000|2020-02-14 15:40:00|1582.86|1582.36|1583|1582.5|1583.17|1582.69|1582.52|1582.11|1052
1581695100000|2020-02-14 15:45:00|1582.99|1582.49|1581.74|1581.24|1583.01|1582.61|1581.62|1581.12|1087
1581695400000|2020-02-14 15:50:00|1581.75|1581.25|1581.96|1581.46|1582.06|1581.6|1581.08|1580.66|837
1581695700000|2020-02-14 15:55:00|1581.95|1581.45|1581.8|1581.3|1582.02|1581.63|1581.49|1581.04|818
1581696000000|2020-02-14 16:00:00|1581.78|1581.28|1581.42|1581.12|1582.5|1582.08|1581.33|1580.94|1010
1581696300000|2020-02-14 16:05:00|1581.5|1581|1581.56|1581.26|1582.04|1581.62|1581.12|1580.72|838
1581696600000|2020-02-14 16:10:00|1581.68|1581.18|1581.85|1581.35|1582.1|1581.69|1581.36|1581.04|691
1581696900000|2020-02-14 16:15:00|1581.83|1581.33|1581.07|1580.57|1581.92|1581.42|1580.75|1580.34|869
1581697200000|2020-02-14 16:20:00|1581.04|1580.54|1581.68|1581.18|1581.78|1581.4|1580.85|1580.44|706
1581697500000|2020-02-14 16:25:00|1581.67|1581.17|1581.78|1581.28|1582.16|1581.76|1581.57|1581.14|741
1581697800000|2020-02-14 16:30:00|1581.77|1581.27|1581.75|1581.45|1582.08|1581.69|1581.57|1581.15|577
1581698100000|2020-02-14 16:35:00|1581.76|1581.46|1582.06|1581.56|1582.22|1581.83|1581.66|1581.21|502
1581698400000|2020-02-14 16:40:00|1582.07|1581.57|1581.68|1581.18|1582.09|1581.68|1581.52|1581.09|578
1581698700000|2020-02-14 16:45:00|1581.71|1581.21|1581.84|1581.54|1582.08|1581.7|1581.41|1581.04|553
1581699000000|2020-02-14 16:50:00|1581.85|1581.55|1582.03|1581.73|1582.2|1581.83|1581.59|1581.24|499
1581699300000|2020-02-14 16:55:00|1582.04|1581.74|1581.8|1581.3|1582.22|1581.82|1581.29|1580.89|766
1581699600000|2020-02-14 17:00:00|1581.81|1581.31|1582.22|1581.72|1582.24|1581.84|1581.43|1581.01|543
1581699900000|2020-02-14 17:05:00|1582.21|1581.71|1582.51|1582.21|1582.72|1582.26|1582.07|1581.69|717
1581700200000|2020-02-14 17:10:00|1582.52|1582.22|1582.18|1581.88|1582.78|1582.37|1582.17|1581.85|672
1581700500000|2020-02-14 17:15:00|1582.19|1581.89|1582.84|1582.34|1582.89|1582.46|1582.19|1581.79|543
1581700800000|2020-02-14 17:20:00|1582.85|1582.35|1583.24|1582.74|1583.46|1583.06|1582.69|1582.29|718
1581701100000|2020-02-14 17:25:00|1583.23|1582.73|1583.13|1582.83|1583.4|1583|1582.96|1582.52|570
1581701400000|2020-02-14 17:30:00|1583.14|1582.84|1582.89|1582.59|1583.87|1583.38|1582.85|1582.43|634
1581701700000|2020-02-14 17:35:00|1582.88|1582.58|1582.68|1582.38|1583.38|1582.95|1582.59|1582.19|495
1581702000000|2020-02-14 17:40:00|1582.67|1582.37|1583.36|1582.86|1583.47|1583.1|1582.6|1582.18|447
1581702300000|2020-02-14 17:45:00|1583.34|1582.84|1583.38|1583.08|1583.59|1583.2|1583.02|1582.64|487
1581702600000|2020-02-14 17:50:00|1583.37|1583.07|1583.68|1583.38|1584.05|1583.68|1583.31|1583.01|521
1581702900000|2020-02-14 17:55:00|1583.8|1583.3|1583.84|1583.54|1584.09|1583.69|1583.34|1583.04|662
1581703200000|2020-02-14 18:00:00|1583.85|1583.55|1583.1|1582.8|1584.12|1583.72|1582.82|1582.32|807
1581703500000|2020-02-14 18:05:00|1583.19|1582.89|1584.38|1583.88|1584.39|1584|1582.97|1582.64|868
1581703800000|2020-02-14 18:10:00|1584.4|1583.9|1583.89|1583.59|1584.4|1583.92|1583.69|1583.24|728
1581704100000|2020-02-14 18:15:00|1583.82|1583.52|1583.89|1583.39|1584.01|1583.6|1583.52|1583.12|613
1581704400000|2020-02-14 18:20:00|1583.9|1583.4|1583.83|1583.53|1584.43|1584.03|1583.78|1583.39|597
1581704700000|2020-02-14 18:25:00|1583.98|1583.48|1583.49|1583.19|1584.17|1583.83|1583.46|1583.06|762
1581705000000|2020-02-14 18:30:00|1583.48|1583.18|1583.66|1583.16|1584.08|1583.7|1583.39|1582.99|599
1581705300000|2020-02-14 18:35:00|1583.64|1583.14|1583.61|1583.11|1583.9|1583.5|1583.44|1583.03|452
1581705600000|2020-02-14 18:40:00|1583.58|1583.28|1583.83|1583.33|1583.92|1583.49|1583.56|1583.17|473
1581705900000|2020-02-14 18:45:00|1583.81|1583.31|1583.87|1583.57|1584.19|1583.79|1583.75|1583.26|528
1581706200000|2020-02-14 18:50:00|1583.88|1583.58|1583.91|1583.41|1584.2|1583.8|1583.66|1583.27|545
1581706500000|2020-02-14 18:55:00|1583.79|1583.49|1584.12|1583.82|1584.4|1584.03|1583.78|1583.48|437
1581706800000|2020-02-14 19:00:00|1584.1|1583.8|1584.13|1583.83|1584.36|1583.98|1583.87|1583.49|574
1581707100000|2020-02-14 19:05:00|1584.11|1583.81|1584.07|1583.57|1584.35|1583.95|1583.77|1583.37|426
1581707400000|2020-02-14 19:10:00|1584.06|1583.56|1584.06|1583.76|1584.35|1583.98|1583.88|1583.49|390
1581707700000|2020-02-14 19:15:00|1584.07|1583.77|1584.14|1583.84|1584.64|1584.24|1584.06|1583.69|702
1581708000000|2020-02-14 19:20:00|1584.15|1583.85|1583.69|1583.39|1584.24|1583.88|1583.66|1583.33|394
1581708300000|2020-02-14 19:25:00|1583.7|1583.4|1583.48|1583.18|1583.89|1583.49|1583.33|1582.94|544
1581708600000|2020-02-14 19:30:00|1583.49|1583.19|1583.37|1583.07|1583.75|1583.4|1583.26|1582.86|410
1581708900000|2020-02-14 19:35:00|1583.38|1583.08|1583.26|1582.96|1583.5|1583.16|1583.16|1582.78|320
1581709200000|2020-02-14 19:40:00|1583.25|1582.95|1583.49|1583.19|1583.69|1583.31|1583.17|1582.85|347
1581709500000|2020-02-14 19:45:00|1583.5|1583.2|1583.41|1582.91|1583.74|1583.38|1583.19|1582.78|393
1581709800000|2020-02-14 19:50:00|1583.33|1583.03|1583.29|1582.99|1583.57|1583.16|1583.16|1582.79|309
1581710100000|2020-02-14 19:55:00|1583.3|1583|1582.96|1582.66|1583.4|1583.05|1582.94|1582.51|429
1581710400000|2020-02-14 20:00:00|1582.89|1582.59|1582.67|1582.37|1583.17|1582.77|1582.56|1582.15|479
1581710700000|2020-02-14 20:05:00|1582.65|1582.35|1582.64|1582.34|1582.88|1582.57|1582.43|1582.04|405
1581711000000|2020-02-14 20:10:00|1582.63|1582.33|1583.07|1582.77|1583.21|1582.81|1582.49|1582.08|520
1581711300000|2020-02-14 20:15:00|1583.14|1582.64|1583.23|1582.73|1583.36|1582.99|1583.04|1582.62|341
1581711600000|2020-02-14 20:20:00|1583.22|1582.72|1582.59|1582.09|1583.22|1582.84|1582.25|1581.86|538
1581711900000|2020-02-14 20:25:00|1582.61|1582.11|1582.97|1582.67|1582.97|1582.67|1582.34|1581.95|457
1581712200000|2020-02-14 20:30:00|1582.99|1582.69|1582.88|1582.58|1583.19|1582.82|1582.76|1582.43|711
1581712500000|2020-02-14 20:35:00|1582.86|1582.56|1582.94|1582.44|1583.11|1582.71|1582.55|1582.18|641
1581712800000|2020-02-14 20:40:00|1582.92|1582.42|1583|1582.7|1583.17|1582.76|1582.66|1582.29|369
1581713100000|2020-02-14 20:45:00|1582.99|1582.69|1582.9|1582.6|1583.12|1582.74|1582.78|1582.4|506
1581713400000|2020-02-14 20:50:00|1582.89|1582.59|1582.88|1582.58|1583.15|1582.77|1582.75|1582.38|493
1581713700000|2020-02-14 20:55:00|1582.87|1582.57|1582.79|1582.49|1583.07|1582.68|1582.63|1582.19|603
1581714000000|2020-02-14 21:00:00|1582.96|1582.46|1582.98|1582.48|1583.1|1582.69|1582.81|1582.38|292
1581714300000|2020-02-14 21:05:00|1582.97|1582.47|1583.04|1582.54|1583.1|1582.7|1582.85|1582.42|197
1581714600000|2020-02-14 21:10:00|1583.07|1582.57|1583.15|1582.65|1583.38|1582.93|1582.86|1582.46|280
1581714900000|2020-02-14 21:15:00|1583.16|1582.66|1583.46|1582.96|1583.47|1583.07|1583.16|1582.66|140
1581715200000|2020-02-14 21:20:00|1583.47|1582.97|1583.99|1583.49|1583.99|1583.49|1583.46|1582.96|163
1581715500000|2020-02-14 21:25:00|1583.98|1583.48|1584.38|1583.88|1584.69|1584.19|1583.87|1583.43|292
1581715800000|2020-02-14 21:30:00|1584.37|1583.87|1584.35|1583.85|1584.55|1584.05|1584.13|1583.63|215
1581716100000|2020-02-14 21:35:00|1584.34|1583.84|1584.29|1583.79|1584.58|1584.08|1584.17|1583.67|201
1581716400000|2020-02-14 21:40:00|1584.79|1584.29|1584.92|1584.42|1585.35|1584.85|1584.51|1584.01|439
1581716700000|2020-02-14 21:45:00|1584.93|1584.43|1584.64|1584.14|1585.13|1584.63|1584.58|1584.08|235
1581717000000|2020-02-14 21:50:00|1584.65|1584.15|1584.21|1583.71|1584.9|1584.4|1583.89|1583.39|353
1581717300000|2020-02-14 21:55:00|1584.2|1583.7|1584.24|1583.34|1585.24|1584.13|1584|1582.67|371
1581894000000|2020-02-16 23:00:00|1581.27|1580.77|1581.8|1581.3|1582.47|1581.97|1581.27|1580.77|561
1581894300000|2020-02-16 23:05:00|1581.79|1581.29|1581.49|1580.99|1581.95|1581.45|1581.21|1580.69|446
1581894600000|2020-02-16 23:10:00|1581.5|1581|1581.89|1581.39|1581.97|1581.47|1581.39|1580.89|293
1581894900000|2020-02-16 23:15:00|1581.91|1581.41|1581.45|1580.95|1581.96|1581.46|1580.77|1580.27|403
1581895200000|2020-02-16 23:20:00|1581.47|1580.97|1582.35|1581.85|1582.52|1582.02|1581.45|1580.95|371
1581895500000|2020-02-16 23:25:00|1582.38|1581.88|1582.04|1581.54|1582.44|1581.94|1581.73|1581.23|318
1581895800000|2020-02-16 23:30:00|1582.03|1581.53|1582.13|1581.63|1582.35|1581.85|1581.88|1581.46|250
1581896100000|2020-02-16 23:35:00|1582.12|1581.62|1581.45|1580.95|1582.54|1582.04|1581.43|1580.93|324
1581896400000|2020-02-16 23:40:00|1581.46|1580.96|1581.97|1581.47|1582.25|1581.75|1581.44|1580.94|330
1581896700000|2020-02-16 23:45:00|1581.94|1581.44|1582.55|1582.05|1582.63|1582.13|1581.86|1581.36|407
1581897000000|2020-02-16 23:50:00|1582.54|1582.04|1583.08|1582.58|1583.24|1582.77|1582.28|1581.78|338
1581897300000|2020-02-16 23:55:00|1583.07|1582.57|1583.19|1582.89|1583.47|1582.98|1582.96|1582.48|453
1581897600000|2020-02-17 00:00:00|1583.32|1582.82|1583.64|1583.14|1583.71|1583.21|1582.97|1582.55|619
1581897900000|2020-02-17 00:05:00|1583.62|1583.12|1583.56|1583.26|1584.01|1583.59|1583.34|1582.89|557
1581898200000|2020-02-17 00:10:00|1583.55|1583.25|1584.07|1583.57|1584.07|1583.68|1583.44|1583.03|407
1581898500000|2020-02-17 00:15:00|1584.06|1583.56|1583.36|1582.86|1584.08|1583.66|1582.98|1582.48|536
1581898800000|2020-02-17 00:20:00|1583.35|1582.85|1583.49|1582.99|1583.55|1583.13|1583.1|1582.6|330
1581899100000|2020-02-17 00:25:00|1583.47|1582.97|1582.73|1582.23|1583.48|1583.07|1582.61|1582.13|420
1581899400000|2020-02-17 00:30:00|1582.75|1582.25|1582.37|1582.07|1582.9|1582.49|1582.29|1581.87|385
1581899700000|2020-02-17 00:35:00|1582.36|1582.06|1582.19|1581.69|1582.48|1582.1|1582.09|1581.67|321
1581900000000|2020-02-17 00:40:00|1582.2|1581.7|1582.2|1581.7|1582.29|1581.87|1581.77|1581.33|348
1581900300000|2020-02-17 00:45:00|1582.19|1581.69|1582.14|1581.64|1582.33|1581.93|1581.9|1581.47|341
1581900600000|2020-02-17 00:50:00|1582.19|1581.69|1582.17|1581.67|1582.77|1582.27|1582.07|1581.57|588
1581900900000|2020-02-17 00:55:00|1582.2|1581.7|1582.35|1582.05|1582.9|1582.4|1582.01|1581.54|446
1581901200000|2020-02-17 01:00:00|1582.34|1582.04|1583.07|1582.57|1583.12|1582.7|1582.1|1581.6|891
1581901500000|2020-02-17 01:05:00|1583.06|1582.56|1583.13|1582.63|1583.66|1583.26|1582.88|1582.43|632
1581901800000|2020-02-17 01:10:00|1583.14|1582.64|1583.82|1583.32|1583.94|1583.55|1583.1|1582.61|631
1581902100000|2020-02-17 01:15:00|1583.78|1583.28|1583.75|1583.25|1583.97|1583.56|1583.12|1582.64|758
1581902400000|2020-02-17 01:20:00|1583.76|1583.26|1583.4|1582.9|1583.94|1583.54|1583.12|1582.65|549
1581902700000|2020-02-17 01:25:00|1583.45|1582.95|1583.05|1582.55|1583.46|1583.08|1582.87|1582.52|512
1581903000000|2020-02-17 01:30:00|1583.07|1582.57|1582.83|1582.33|1583.48|1583.07|1582.69|1582.26|674
1581903300000|2020-02-17 01:35:00|1582.82|1582.32|1582.67|1582.37|1583.02|1582.64|1582.37|1581.96|533
1581903600000|2020-02-17 01:40:00|1582.66|1582.36|1581.9|1581.6|1582.7|1582.38|1581.68|1581.28|639
1581903900000|2020-02-17 01:45:00|1581.98|1581.48|1582.09|1581.59|1582.38|1581.94|1581.79|1581.38|675
1581904200000|2020-02-17 01:50:00|1582.08|1581.58|1582.54|1582.04|1582.64|1582.21|1581.74|1581.34|492
1581904500000|2020-02-17 01:55:00|1582.55|1582.05|1582.43|1581.93|1582.79|1582.4|1582.22|1581.72|417
1581904800000|2020-02-17 02:00:00|1582.42|1581.92|1582.47|1581.97|1582.7|1582.26|1582.25|1581.76|337
1581905100000|2020-02-17 02:05:00|1582.55|1582.05|1583.02|1582.52|1583.12|1582.63|1582.39|1581.96|417
1581905400000|2020-02-17 02:10:00|1582.98|1582.48|1583.12|1582.62|1583.17|1582.74|1582.62|1582.16|468
1581905700000|2020-02-17 02:15:00|1583.11|1582.61|1583.07|1582.57|1583.14|1582.66|1582.64|1582.23|257
1581906000000|2020-02-17 02:20:00|1583.06|1582.56|1582.77|1582.27|1583.07|1582.64|1582.62|1582.15|202
1581906300000|2020-02-17 02:25:00|1582.75|1582.25|1582.65|1582.15|1582.9|1582.52|1582.5|1582.09|237
1581906600000|2020-02-17 02:30:00|1582.68|1582.18|1583.38|1583.08|1583.48|1583.08|1582.64|1582.14|439
1581906900000|2020-02-17 02:35:00|1583.46|1582.96|1583.56|1583.06|1583.56|1583.14|1583.14|1582.75|310
1581907200000|2020-02-17 02:40:00|1583.55|1583.05|1582.86|1582.36|1583.55|1583.05|1582.66|1582.23|333
1581907500000|2020-02-17 02:45:00|1582.81|1582.31|1582.93|1582.43|1583.09|1582.65|1582.71|1582.24|361
1581907800000|2020-02-17 02:50:00|1582.91|1582.41|1582.96|1582.46|1583.17|1582.7|1582.44|1582.03|391
1581908100000|2020-02-17 02:55:00|1582.95|1582.45|1582.96|1582.46|1583.18|1582.76|1582.71|1582.3|336
1581908400000|2020-02-17 03:00:00|1582.95|1582.45|1582.64|1582.14|1582.98|1582.48|1582.43|1581.97|261
1581908700000|2020-02-17 03:05:00|1582.65|1582.15|1582.78|1582.28|1582.8|1582.32|1582.19|1581.74|294
1581909000000|2020-02-17 03:10:00|1582.77|1582.27|1582.66|1582.16|1582.89|1582.46|1582.57|1582.11|254
1581909300000|2020-02-17 03:15:00|1582.65|1582.15|1582.59|1582.29|1582.71|1582.3|1582.36|1581.95|260
1581909600000|2020-02-17 03:20:00|1582.58|1582.28|1582.37|1581.87|1582.69|1582.31|1582.19|1581.79|286
1581909900000|2020-02-17 03:25:00|1582.39|1581.89|1582.31|1581.81|1582.43|1582|1581.99|1581.57|309
1581910200000|2020-02-17 03:30:00|1582.32|1581.82|1582.49|1582.19|1582.65|1582.23|1582.32|1581.82|184
1581910500000|2020-02-17 03:35:00|1582.5|1582.2|1582.41|1581.91|1582.67|1582.24|1582.24|1581.84|183
1581910800000|2020-02-17 03:40:00|1582.49|1581.99|1582.7|1582.2|1582.71|1582.23|1582.42|1581.98|157
1581911100000|2020-02-17 03:45:00|1582.64|1582.14|1582.64|1582.14|1582.69|1582.29|1582.48|1582.05|154
1581911400000|2020-02-17 03:50:00|1582.67|1582.17|1582.49|1582.19|1582.69|1582.31|1582.48|1582.07|118
1581911700000|2020-02-17 03:55:00|1582.5|1582.2|1582.77|1582.27|1582.81|1582.41|1582.49|1582.06|185
1581912000000|2020-02-17 04:00:00|1582.71|1582.41|1582.7|1582.4|1582.9|1582.47|1582.66|1582.27|150
1581912300000|2020-02-17 04:05:00|1582.71|1582.41|1582.88|1582.58|1583.03|1582.62|1582.6|1582.19|139
1581912600000|2020-02-17 04:10:00|1582.89|1582.59|1583.06|1582.56|1583.21|1582.73|1582.88|1582.51|146
1581912900000|2020-02-17 04:15:00|1583.07|1582.57|1583.08|1582.58|1583.15|1582.73|1582.86|1582.45|152
1581913200000|2020-02-17 04:20:00|1583.09|1582.59|1582.97|1582.67|1583.13|1582.73|1582.87|1582.48|150
1581913500000|2020-02-17 04:25:00|1582.96|1582.66|1582.85|1582.55|1583.07|1582.68|1582.79|1582.37|141
1581913800000|2020-02-17 04:30:00|1582.91|1582.41|1582.93|1582.63|1583.03|1582.64|1582.75|1582.33|170
1581914100000|2020-02-17 04:35:00|1583.04|1582.54|1583.08|1582.78|1583.21|1582.79|1582.87|1582.45|198
1581914400000|2020-02-17 04:40:00|1583.11|1582.81|1583.17|1582.87|1583.24|1582.88|1583.06|1582.66|131
1581914700000|2020-02-17 04:45:00|1583.18|1582.88|1583.29|1582.99|1583.44|1583.03|1583.14|1582.77|148
1581915000000|2020-02-17 04:50:00|1583.28|1582.98|1583.27|1582.97|1583.41|1583.01|1583.15|1582.77|125
1581915300000|2020-02-17 04:55:00|1583.26|1582.96|1583.23|1582.93|1583.34|1582.99|1583.18|1582.79|99
1581915600000|2020-02-17 05:00:00|1583.2|1582.9|1583.1|1582.6|1583.4|1583.01|1582.9|1582.51|184
1581915900000|2020-02-17 05:05:00|1583.11|1582.61|1583.18|1582.88|1583.31|1582.9|1582.98|1582.55|148
1581916200000|2020-02-17 05:10:00|1583.19|1582.89|1583.08|1582.78|1583.39|1582.99|1583.08|1582.68|118
1581916500000|2020-02-17 05:15:00|1583.09|1582.79|1583.17|1582.67|1583.22|1582.84|1582.9|1582.48|258
1581916800000|2020-02-17 05:20:00|1583.18|1582.68|1583.19|1582.69|1583.38|1582.98|1583.06|1582.66|161
1581917100000|2020-02-17 05:25:00|1583.2|1582.7|1583.09|1582.59|1583.26|1582.87|1582.89|1582.52|183
1581917400000|2020-02-17 05:30:00|1583.08|1582.58|1583.38|1582.88|1583.49|1583.07|1582.81|1582.36|354
1581917700000|2020-02-17 05:35:00|1583.37|1582.87|1583.43|1582.93|1583.5|1583.06|1583.09|1582.68|241
1581918000000|2020-02-17 05:40:00|1583.45|1582.95|1583.16|1582.66|1583.49|1583.05|1582.94|1582.45|336
1581918300000|2020-02-17 05:45:00|1583.15|1582.65|1583.06|1582.56|1583.19|1582.8|1582.89|1582.46|258
1581918600000|2020-02-17 05:50:00|1583.07|1582.57|1583.13|1582.83|1583.45|1582.99|1583.03|1582.54|232
1581918900000|2020-02-17 05:55:00|1583.14|1582.84|1582.86|1582.36|1583.35|1582.93|1582.55|1582.05|378
1581919200000|2020-02-17 06:00:00|1582.82|1582.32|1582.97|1582.47|1583.14|1582.72|1582.79|1582.29|301
1581919500000|2020-02-17 06:05:00|1582.98|1582.48|1582.47|1581.97|1583.06|1582.65|1582.34|1581.84|304
1581919800000|2020-02-17 06:10:00|1582.46|1581.96|1582.19|1581.69|1582.63|1582.15|1582.11|1581.66|399
1581920100000|2020-02-17 06:15:00|1582.18|1581.68|1581.99|1581.69|1582.46|1582.05|1581.99|1581.57|361
1581920400000|2020-02-17 06:20:00|1582|1581.7|1582.4|1581.9|1582.56|1582.16|1582|1581.6|347
1581920700000|2020-02-17 06:25:00|1582.41|1581.91|1582.39|1582.09|1582.62|1582.16|1581.99|1581.59|411
1581921000000|2020-02-17 06:30:00|1582.46|1581.96|1582.68|1582.18|1582.7|1582.28|1582.4|1581.96|305
1581921300000|2020-02-17 06:35:00|1582.69|1582.19|1582.6|1582.3|1582.97|1582.58|1582.5|1582.09|274
1581921600000|2020-02-17 06:40:00|1582.61|1582.31|1582.58|1582.08|1582.77|1582.37|1582.35|1581.91|240
1581921900000|2020-02-17 06:45:00|1582.57|1582.07|1582.4|1582.1|1582.61|1582.19|1582.22|1581.84|299
1581922200000|2020-02-17 06:50:00|1582.41|1582.11|1582.48|1581.98|1582.61|1582.2|1582.33|1581.92|200
1581922500000|2020-02-17 06:55:00|1582.49|1581.99|1582.27|1581.77|1582.67|1582.28|1582.16|1581.68|234
1581922800000|2020-02-17 07:00:00|1582.26|1581.76|1582.54|1582.04|1582.69|1582.27|1582.07|1581.57|393
1581923100000|2020-02-17 07:05:00|1582.57|1582.07|1582.66|1582.16|1582.84|1582.46|1582.56|1582.06|208
1581923400000|2020-02-17 07:10:00|1582.67|1582.17|1582.22|1581.72|1582.73|1582.3|1582.04|1581.57|236
1581923700000|2020-02-17 07:15:00|1582.3|1581.8|1582.36|1581.86|1582.55|1582.12|1582.01|1581.51|327
1581924000000|2020-02-17 07:20:00|1582.37|1581.87|1582.42|1581.92|1582.58|1582.1|1582.09|1581.68|201
1581924300000|2020-02-17 07:25:00|1582.46|1581.96|1582.48|1581.98|1582.55|1582.13|1582.29|1581.85|169
1581924600000|2020-02-17 07:30:00|1582.38|1582.08|1582.15|1581.85|1582.61|1582.21|1582.07|1581.64|304
1581924900000|2020-02-17 07:35:00|1582.16|1581.86|1581.9|1581.4|1582.42|1582|1581.5|1581|385
1581925200000|2020-02-17 07:40:00|1581.95|1581.45|1582.02|1581.52|1582.24|1581.8|1581.7|1581.28|310
1581925500000|2020-02-17 07:45:00|1582.01|1581.51|1581.2|1580.7|1582.04|1581.62|1581.01|1580.6|403
1581925800000|2020-02-17 07:50:00|1581.18|1580.68|1581.14|1580.64|1581.33|1580.89|1580.92|1580.51|351
1581926100000|2020-02-17 07:55:00|1581.13|1580.63|1580.46|1579.96|1581.14|1580.66|1579.92|1579.5|810
1581926400000|2020-02-17 08:00:00|1580.45|1579.95|1580.35|1579.85|1580.68|1580.27|1579.95|1579.54|622
1581926700000|2020-02-17 08:05:00|1580.32|1579.82|1580.61|1580.11|1580.65|1580.23|1580.16|1579.66|587
1581927000000|2020-02-17 08:10:00|1580.59|1580.09|1580.24|1579.74|1580.66|1580.19|1580.08|1579.64|450
1581927300000|2020-02-17 08:15:00|1580.22|1579.72|1579.68|1579.18|1580.22|1579.75|1579.38|1578.9|626
1581927600000|2020-02-17 08:20:00|1579.69|1579.19|1579.83|1579.33|1580.15|1579.74|1579.46|1579.07|505
1581927900000|2020-02-17 08:25:00|1579.84|1579.34|1579.45|1578.95|1579.84|1579.42|1579.2|1578.78|471
1581928200000|2020-02-17 08:30:00|1579.5|1579|1579.72|1579.42|1579.84|1579.43|1579.1|1578.68|422
1581928500000|2020-02-17 08:35:00|1579.73|1579.43|1580.65|1580.35|1580.83|1580.41|1579.7|1579.3|556
1581928800000|2020-02-17 08:40:00|1580.64|1580.34|1580.65|1580.15|1580.87|1580.44|1580.38|1580.01|388
1581929100000|2020-02-17 08:45:00|1580.64|1580.14|1580.66|1580.36|1580.86|1580.44|1580.44|1580.06|385
1581929400000|2020-02-17 08:50:00|1580.65|1580.35|1580.57|1580.27|1580.95|1580.48|1580.32|1579.92|286
1581929700000|2020-02-17 08:55:00|1580.55|1580.25|1580.54|1580.24|1580.99|1580.55|1580.52|1580.12|369
1581930000000|2020-02-17 09:00:00|1580.53|1580.23|1581.13|1580.63|1581.17|1580.75|1580.43|1580.03|315
1581930300000|2020-02-17 09:05:00|1581.12|1580.62|1581.35|1581.05|1581.46|1581.07|1581.03|1580.6|282
1581930600000|2020-02-17 09:10:00|1581.36|1581.06|1581.43|1580.93|1581.51|1581.14|1581.1|1580.72|324
1581930900000|2020-02-17 09:15:00|1581.42|1580.92|1581.14|1580.64|1581.42|1580.94|1581.03|1580.54|316
1581931200000|2020-02-17 09:20:00|1581.15|1580.65|1581.43|1580.93|1581.45|1581.07|1580.88|1580.43|244
1581931500000|2020-02-17 09:25:00|1581.4|1580.9|1581.13|1580.63|1581.52|1581.14|1580.97|1580.56|318
1581931800000|2020-02-17 09:30:00|1581.14|1580.64|1580.84|1580.54|1581.15|1580.73|1580.79|1580.33|192
1581932100000|2020-02-17 09:35:00|1580.93|1580.43|1580.95|1580.65|1581.02|1580.66|1580.71|1580.32|237
1581932400000|2020-02-17 09:40:00|1580.98|1580.68|1580.85|1580.35|1581.22|1580.83|1580.84|1580.34|292
1581932700000|2020-02-17 09:45:00|1580.84|1580.34|1580.68|1580.18|1580.84|1580.37|1580.36|1579.96|349
1581933000000|2020-02-17 09:50:00|1580.66|1580.16|1580.83|1580.53|1580.95|1580.56|1580.61|1580.11|201
1581933300000|2020-02-17 09:55:00|1580.84|1580.54|1581.19|1580.69|1581.27|1580.86|1580.82|1580.52|165
1581933600000|2020-02-17 10:00:00|1581.2|1580.7|1581.14|1580.84|1581.25|1580.87|1581.05|1580.65|154
1581933900000|2020-02-17 10:05:00|1581.15|1580.85|1581.11|1580.61|1581.38|1580.99|1580.97|1580.57|220
1581934200000|2020-02-17 10:10:00|1581.12|1580.62|1581.13|1580.83|1581.24|1580.87|1581.02|1580.6|199
1581934500000|2020-02-17 10:15:00|1581.12|1580.82|1581.12|1580.62|1581.25|1580.87|1580.87|1580.52|183
1581934800000|2020-02-17 10:20:00|1581.11|1580.61|1580.75|1580.25|1581.16|1580.75|1580.61|1580.16|217
1581935100000|2020-02-17 10:25:00|1580.76|1580.26|1580.77|1580.27|1581.02|1580.65|1580.62|1580.17|218
1581935400000|2020-02-17 10:30:00|1580.76|1580.26|1580.66|1580.16|1580.8|1580.4|1580.32|1579.93|203
1581935700000|2020-02-17 10:35:00|1580.65|1580.15|1580.65|1580.35|1580.75|1580.35|1580.44|1580.05|161
1581936000000|2020-02-17 10:40:00|1580.64|1580.34|1580.74|1580.44|1580.97|1580.57|1580.61|1580.18|153
1581936300000|2020-02-17 10:45:00|1580.78|1580.28|1580.67|1580.17|1580.83|1580.41|1580.58|1580.14|152
1581936600000|2020-02-17 10:50:00|1580.66|1580.16|1580.76|1580.26|1580.91|1580.56|1580.47|1580.08|145
1581936900000|2020-02-17 10:55:00|1580.65|1580.35|1580.67|1580.17|1580.77|1580.36|1580.53|1580.13|100
1581937200000|2020-02-17 11:00:00|1580.55|1580.25|1580.45|1579.95|1580.7|1580.32|1580.26|1579.84|191
1581937500000|2020-02-17 11:05:00|1580.44|1579.94|1580.76|1580.26|1580.88|1580.46|1580.38|1579.94|211
1581937800000|2020-02-17 11:10:00|1580.75|1580.25|1580.47|1580.17|1580.81|1580.37|1580.38|1579.95|169
1581938100000|2020-02-17 11:15:00|1580.46|1580.16|1580.56|1580.06|1580.67|1580.26|1580.37|1579.98|168
1581938400000|2020-02-17 11:20:00|1580.55|1580.05|1581.13|1580.63|1581.18|1580.75|1580.35|1580.04|271
1581938700000|2020-02-17 11:25:00|1581.09|1580.59|1581.27|1580.97|1581.38|1580.97|1580.99|1580.53|181
1581939000000|2020-02-17 11:30:00|1581.28|1580.98|1581.25|1580.75|1581.37|1580.98|1581.14|1580.73|198
1581939300000|2020-02-17 11:35:00|1581.26|1580.76|1581.62|1581.32|1581.69|1581.33|1580.92|1580.5|223
1581939600000|2020-02-17 11:40:00|1581.63|1581.13|1581.41|1580.91|1581.72|1581.32|1581.23|1580.79|211
1581939900000|2020-02-17 11:45:00|1581.4|1580.9|1580.91|1580.61|1581.53|1581.13|1580.91|1580.51|174
1581940200000|2020-02-17 11:50:00|1580.92|1580.62|1580.93|1580.63|1581.12|1580.72|1580.91|1580.51|132
1581940500000|2020-02-17 11:55:00|1580.92|1580.62|1580.62|1580.32|1581.04|1580.64|1580.59|1580.13|212
1581940800000|2020-02-17 12:00:00|1580.63|1580.33|1581.14|1580.64|1581.15|1580.73|1580.6|1580.3|295
1581941100000|2020-02-17 12:05:00|1581.13|1580.63|1581.24|1580.74|1581.24|1580.83|1580.9|1580.5|173
1581941400000|2020-02-17 12:10:00|1581.23|1580.73|1581.86|1581.36|1581.88|1581.51|1581.13|1580.72|303
1581941700000|2020-02-17 12:15:00|1581.87|1581.37|1581.53|1581.23|1581.94|1581.54|1581.5|1581.11|265
1581942000000|2020-02-17 12:20:00|1581.54|1581.24|1581.62|1581.12|1581.71|1581.32|1581.5|1581.09|155
1581942300000|2020-02-17 12:25:00|1581.63|1581.13|1581.44|1581.14|1581.64|1581.25|1581.34|1580.94|153
1581942600000|2020-02-17 12:30:00|1581.42|1581.12|1581.93|1581.43|1582.02|1581.66|1581.32|1580.85|363
1581942900000|2020-02-17 12:35:00|1581.94|1581.44|1581.63|1581.13|1582.11|1581.72|1581.47|1581.03|285
1581943200000|2020-02-17 12:40:00|1581.62|1581.12|1581.61|1581.11|1581.67|1581.23|1581.4|1580.99|194
1581943500000|2020-02-17 12:45:00|1581.6|1581.1|1581.53|1581.03|1581.71|1581.24|1581.41|1581|189
1581943800000|2020-02-17 12:50:00|1581.52|1581.02|1581.72|1581.42|1581.85|1581.42|1581.51|1581.01|191
1581944100000|2020-02-17 12:55:00|1581.71|1581.41|1581.83|1581.33|1581.99|1581.62|1581.7|1581.3|213
1581944400000|2020-02-17 13:00:00|1581.82|1581.32|1581.81|1581.51|1581.92|1581.52|1581.51|1581.1|263
1581944700000|2020-02-17 13:05:00|1581.79|1581.49|1581.95|1581.45|1582.11|1581.66|1581.66|1581.27|197
1581945000000|2020-02-17 13:10:00|1581.94|1581.44|1581.64|1581.34|1582.03|1581.57|1581.62|1581.24|173
1581945300000|2020-02-17 13:15:00|1581.65|1581.35|1581.82|1581.32|1581.82|1581.44|1581.52|1581.11|122
1581945600000|2020-02-17 13:20:00|1581.83|1581.33|1581.84|1581.54|1581.94|1581.56|1581.66|1581.22|115
1581945900000|2020-02-17 13:25:00|1581.83|1581.53|1581.88|1581.38|1581.96|1581.63|1581.79|1581.38|144
1581946200000|2020-02-17 13:30:00|1581.89|1581.39|1581.65|1581.15|1581.96|1581.56|1581.55|1581.12|182
1581946500000|2020-02-17 13:35:00|1581.64|1581.14|1581.64|1581.34|1581.85|1581.45|1581.53|1581.11|134
1581946800000|2020-02-17 13:40:00|1581.63|1581.33|1581.56|1581.06|1581.67|1581.35|1581.25|1580.83|270
1581947100000|2020-02-17 13:45:00|1581.54|1581.04|1581.61|1581.31|1581.89|1581.47|1581.5|1581.03|182
1581947400000|2020-02-17 13:50:00|1581.6|1581.3|1581.87|1581.37|1581.87|1581.42|1581.6|1581.22|211
1581947700000|2020-02-17 13:55:00|1581.86|1581.36|1581.96|1581.46|1582.12|1581.67|1581.82|1581.35|196
1581948000000|2020-02-17 14:00:00|1581.95|1581.45|1582.35|1581.85|1582.46|1581.96|1581.83|1581.44|267
1581948300000|2020-02-17 14:05:00|1582.36|1581.86|1582.32|1581.82|1582.56|1582.16|1582.08|1581.58|272
1581948600000|2020-02-17 14:10:00|1582.31|1581.81|1582.32|1582.02|1582.47|1582.1|1582.14|1581.72|242
1581948900000|2020-02-17 14:15:00|1582.33|1582.03|1582.24|1581.94|1582.54|1582.14|1582.13|1581.73|232
1581949200000|2020-02-17 14:20:00|1582.23|1581.93|1582.55|1582.25|1582.57|1582.27|1582.11|1581.71|194
1581949500000|2020-02-17 14:25:00|1582.54|1582.24|1582.56|1582.06|1582.76|1582.29|1582.43|1582.04|181
1581949800000|2020-02-17 14:30:00|1582.57|1582.07|1582.58|1582.08|1582.91|1582.5|1582.42|1582.05|228
1581950100000|2020-02-17 14:35:00|1582.59|1582.09|1582.17|1581.67|1582.67|1582.26|1582.13|1581.63|190
1581950400000|2020-02-17 14:40:00|1582.16|1581.66|1582.23|1581.73|1582.26|1581.84|1581.92|1581.52|208
1581950700000|2020-02-17 14:45:00|1582.16|1581.66|1581.86|1581.56|1582.16|1581.66|1581.82|1581.37|214
1581951000000|2020-02-17 14:50:00|1582.03|1581.53|1581.57|1581.07|1582.03|1581.63|1581.51|1581.06|252
1581951300000|2020-02-17 14:55:00|1581.58|1581.08|1581.62|1581.12|1581.66|1581.26|1581.33|1580.84|278
1581951600000|2020-02-17 15:00:00|1581.48|1581.18|1581.16|1580.86|1581.67|1581.24|1581.04|1580.64|320
1581951900000|2020-02-17 15:05:00|1581.17|1580.87|1581.55|1581.25|1581.75|1581.35|1581.15|1580.75|209
1581952200000|2020-02-17 15:10:00|1581.56|1581.26|1581.86|1581.36|1582.06|1581.65|1581.56|1581.15|267
1581952500000|2020-02-17 15:15:00|1581.84|1581.34|1581.92|1581.42|1581.94|1581.53|1581.64|1581.25|202
1581952800000|2020-02-17 15:20:00|1581.91|1581.41|1581.81|1581.51|1581.99|1581.53|1581.76|1581.26|140
1581953100000|2020-02-17 15:25:00|1581.82|1581.52|1581.97|1581.47|1582|1581.62|1581.67|1581.26|186
1581953400000|2020-02-17 15:30:00|1581.98|1581.48|1582|1581.7|1582.11|1581.71|1581.81|1581.42|184
1581953700000|2020-02-17 15:35:00|1581.99|1581.69|1581.88|1581.38|1582.21|1581.81|1581.69|1581.31|168
1581954000000|2020-02-17 15:40:00|1581.82|1581.32|1581.43|1581.13|1581.82|1581.42|1581.39|1580.97|166
1581954300000|2020-02-17 15:45:00|1581.41|1581.11|1581.51|1581.21|1581.64|1581.24|1581.35|1580.88|265
1581954600000|2020-02-17 15:50:00|1581.57|1581.07|1581.73|1581.23|1581.74|1581.24|1581.21|1580.79|216
1581954900000|2020-02-17 15:55:00|1581.74|1581.24|1581.44|1580.94|1581.74|1581.26|1580.95|1580.56|320
1581955200000|2020-02-17 16:00:00|1581.43|1580.93|1582.37|1581.87|1582.4|1581.98|1581.37|1580.87|485
1581955500000|2020-02-17 16:05:00|1582.38|1581.88|1582.39|1582.09|1582.49|1582.11|1582.04|1581.65|306
1581955800000|2020-02-17 16:10:00|1582.49|1581.99|1582.36|1581.86|1582.61|1582.18|1582.24|1581.85|273
1581956100000|2020-02-17 16:15:00|1582.37|1581.87|1582.41|1581.91|1582.52|1582.08|1582.11|1581.73|237
1581956400000|2020-02-17 16:20:00|1582.4|1581.9|1582.61|1582.11|1582.67|1582.19|1582.19|1581.79|255
1581956700000|2020-02-17 16:25:00|1582.6|1582.1|1582.4|1581.9|1582.61|1582.11|1582.17|1581.78|276
1581957000000|2020-02-17 16:30:00|1582.39|1581.89|1582.21|1581.91|1582.42|1582|1582.12|1581.69|182
1581957300000|2020-02-17 16:35:00|1582.22|1581.92|1582.19|1581.69|1582.33|1581.95|1582.05|1581.61|181
1581957600000|2020-02-17 16:40:00|1582.2|1581.7|1582.24|1581.74|1582.28|1581.87|1582.01|1581.61|134
1581957900000|2020-02-17 16:45:00|1582.22|1581.72|1582.17|1581.67|1582.23|1581.86|1582.07|1581.67|100
1581958200000|2020-02-17 16:50:00|1582.19|1581.69|1582.19|1581.89|1582.3|1581.91|1582|1581.56|148
1581958500000|2020-02-17 16:55:00|1582.16|1581.86|1582.01|1581.51|1582.39|1581.91|1582.01|1581.51|137
1581958800000|2020-02-17 17:00:00|1582|1581.5|1582.05|1581.55|1582.09|1581.66|1581.88|1581.39|148
1581959100000|2020-02-17 17:05:00|1582.04|1581.54|1581.85|1581.35|1582.06|1581.67|1581.72|1581.31|132
1581959400000|2020-02-17 17:10:00|1581.84|1581.34|1581.82|1581.32|1581.9|1581.51|1581.62|1581.21|145
1581959700000|2020-02-17 17:15:00|1581.83|1581.33|1581.79|1581.29|1581.89|1581.5|1581.61|1581.18|161
1581960000000|2020-02-17 17:20:00|1581.77|1581.27|1581.66|1581.16|1581.82|1581.41|1581.53|1581.06|147
1581960300000|2020-02-17 17:25:00|1581.65|1581.15|1581.89|1581.39|1581.95|1581.49|1581.55|1581.11|210
1581960600000|2020-02-17 17:30:00|1581.88|1581.38|1582.07|1581.77|1582.28|1581.86|1581.62|1581.21|218
1581960900000|2020-02-17 17:35:00|1582.12|1581.62|1581.94|1581.64|1582.15|1581.73|1581.8|1581.36|183
1581961200000|2020-02-17 17:40:00|1582|1581.5|1581.67|1581.37|1582|1581.5|1581.62|1581.21|205
1581961500000|2020-02-17 17:45:00|1581.66|1581.36|1581.46|1581.16|1581.86|1581.38|1581.36|1580.92|254
1581961800000|2020-02-17 17:50:00|1581.58|1581.08|1581.25|1580.95|1581.76|1581.26|1581.25|1580.83|293
1581962100000|2020-02-17 17:55:00|1581.26|1580.96|1581.41|1580.91|1581.56|1581.06|1581.05|1580.65|264
1581980400000|2020-02-17 23:00:00|1583.38|1582.88|1584.27|1583.77|1585.86|1585.36|1582.76|1582.26|1104
1581980700000|2020-02-17 23:05:00|1584.22|1583.72|1584.6|1584.1|1584.97|1584.47|1583.74|1583.24|767
1581981000000|2020-02-17 23:10:00|1584.58|1584.08|1585.15|1584.65|1585.7|1585.2|1584.57|1584.07|731
1581981300000|2020-02-17 23:15:00|1585.08|1584.78|1584.89|1584.39|1585.31|1584.88|1584.68|1584.25|348
1581981600000|2020-02-17 23:20:00|1584.88|1584.38|1585.04|1584.54|1585.61|1585.14|1584.66|1584.23|511
1581981900000|2020-02-17 23:25:00|1585.05|1584.55|1585.01|1584.51|1585.12|1584.73|1584.29|1583.85|370
1581982200000|2020-02-17 23:30:00|1585|1584.5|1584.16|1583.66|1585.01|1584.52|1584.07|1583.58|475
1581982500000|2020-02-17 23:35:00|1584.15|1583.65|1584.58|1584.08|1584.58|1584.12|1583.91|1583.49|345
1581982800000|2020-02-17 23:40:00|1584.5|1584|1584.08|1583.58|1584.52|1584.02|1583.97|1583.55|263
1581983100000|2020-02-17 23:45:00|1584.09|1583.59|1584.58|1584.08|1584.66|1584.26|1583.97|1583.55|316
1581983400000|2020-02-17 23:50:00|1584.57|1584.07|1584.48|1583.98|1584.65|1584.25|1584.26|1583.82|276
1581983700000|2020-02-17 23:55:00|1584.47|1583.97|1584.61|1584.11|1584.86|1584.44|1584.36|1583.96|327
1581984000000|2020-02-18 00:00:00|1584.56|1584.06|1585.12|1584.82|1585.21|1584.85|1584.45|1584.04|502
1581984300000|2020-02-18 00:05:00|1585.13|1584.83|1585|1584.7|1585.76|1585.37|1584.86|1584.44|480
1581984600000|2020-02-18 00:10:00|1585.02|1584.72|1585.25|1584.95|1585.38|1585|1584.56|1584.08|510
1581984900000|2020-02-18 00:15:00|1585.3|1584.8|1585.46|1584.96|1585.94|1585.56|1584.98|1584.61|510
1581985200000|2020-02-18 00:20:00|1585.45|1584.95|1585.67|1585.37|1586.14|1585.74|1585.37|1584.94|605
1581985500000|2020-02-18 00:25:00|1585.66|1585.36|1585.79|1585.29|1585.99|1585.57|1585.55|1585.14|444
1581985800000|2020-02-18 00:30:00|1585.76|1585.46|1585.8|1585.3|1586.05|1585.68|1585.6|1585.2|522
1581986100000|2020-02-18 00:35:00|1585.82|1585.32|1586.23|1585.93|1586.55|1586.18|1585.74|1585.31|471
1581986400000|2020-02-18 00:40:00|1586.22|1585.92|1586.47|1586.17|1586.9|1586.5|1586.22|1585.82|409
1581986700000|2020-02-18 00:45:00|1586.46|1586.16|1586.36|1585.86|1586.83|1586.45|1586.03|1585.63|518
1581987000000|2020-02-18 00:50:00|1586.37|1585.87|1586.16|1585.66|1586.4|1586.04|1585.94|1585.54|439
1581987300000|2020-02-18 00:55:00|1586.17|1585.67|1586.64|1586.34|1587.29|1586.93|1586.09|1585.66|846
1581987600000|2020-02-18 01:00:00|1586.63|1586.33|1586.26|1585.96|1587.42|1587|1585.79|1585.42|1332
1581987900000|2020-02-18 01:05:00|1586.35|1585.85|1586.55|1586.25|1586.95|1586.62|1586.12|1585.68|1233
1581988200000|2020-02-18 01:10:00|1586.64|1586.14|1586.96|1586.46|1587.12|1586.69|1586.29|1585.84|881
1581988500000|2020-02-18 01:15:00|1586.94|1586.44|1586.36|1585.86|1586.97|1586.63|1586.23|1585.83|764
1581988800000|2020-02-18 01:20:00|1586.35|1585.85|1586.32|1586.02|1586.74|1586.39|1586.22|1585.82|575
1581989100000|2020-02-18 01:25:00|1586.3|1586|1585.92|1585.42|1586.41|1586.02|1585.62|1585.24|631
1581989400000|2020-02-18 01:30:00|1585.84|1585.54|1586.36|1585.86|1586.54|1586.24|1585.73|1585.32|710
1581989700000|2020-02-18 01:35:00|1586.37|1585.87|1586.32|1586.02|1586.6|1586.24|1585.96|1585.66|617
1581990000000|2020-02-18 01:40:00|1586.4|1586.1|1586.03|1585.73|1586.56|1586.16|1585.96|1585.57|565
1581990300000|2020-02-18 01:45:00|1586.02|1585.72|1586.16|1585.86|1586.54|1586.24|1586.02|1585.69|587
1581990600000|2020-02-18 01:50:00|1586.17|1585.87|1585.71|1585.41|1586.35|1586.01|1585.68|1585.28|543
1581990900000|2020-02-18 01:55:00|1585.81|1585.31|1585.75|1585.45|1586.13|1585.74|1585.55|1585.25|546
1581991200000|2020-02-18 02:00:00|1585.77|1585.47|1585.67|1585.37|1586.19|1585.88|1585.56|1585.16|695
1581991500000|2020-02-18 02:05:00|1585.66|1585.36|1586.21|1585.91|1586.32|1585.93|1585.55|1585.25|547
1581991800000|2020-02-18 02:10:00|1586.32|1585.82|1586.11|1585.81|1586.42|1586.04|1585.91|1585.61|524
1581992100000|2020-02-18 02:15:00|1586.12|1585.82|1586.43|1585.93|1586.51|1586.11|1586.11|1585.73|386
1581992400000|2020-02-18 02:20:00|1586.34|1586.04|1586.52|1586.02|1586.54|1586.14|1586.22|1585.82|378
1581992700000|2020-02-18 02:25:00|1586.51|1586.01|1586.51|1586.21|1586.93|1586.53|1586.4|1586|413
1581993000000|2020-02-18 02:30:00|1586.5|1586.2|1585.95|1585.65|1586.67|1586.3|1585.8|1585.47|873
1581993300000|2020-02-18 02:35:00|1585.96|1585.66|1586.62|1586.32|1586.85|1586.46|1585.93|1585.57|762
1581993600000|2020-02-18 02:40:00|1586.61|1586.31|1586.8|1586.5|1586.98|1586.58|1586.57|1586.16|667
1581993900000|2020-02-18 02:45:00|1586.81|1586.51|1587.09|1586.79|1587.23|1586.88|1586.5|1586.12|741
1581994200000|2020-02-18 02:50:00|1587.08|1586.78|1586.94|1586.44|1587.15|1586.81|1586.67|1586.27|691
1581994500000|2020-02-18 02:55:00|1586.95|1586.45|1587.04|1586.54|1587.35|1586.96|1586.77|1586.38|722
1581994800000|2020-02-18 03:00:00|1587.06|1586.56|1586.88|1586.38|1587.36|1586.99|1586.62|1586.22|774
1581995100000|2020-02-18 03:05:00|1586.8|1586.5|1586.67|1586.37|1587.1|1586.71|1586.56|1586.18|494
1581995400000|2020-02-18 03:10:00|1586.66|1586.36|1586.77|1586.47|1587.01|1586.71|1586.57|1586.27|381
1581995700000|2020-02-18 03:15:00|1586.75|1586.45|1586.92|1586.62|1587.09|1586.75|1586.63|1586.26|384
1581996000000|2020-02-18 03:20:00|1586.9|1586.6|1587.1|1586.8|1587.22|1586.85|1586.76|1586.36|407
1581996300000|2020-02-18 03:25:00|1587.09|1586.79|1586.7|1586.4|1587.19|1586.79|1586.61|1586.23|352
1581996600000|2020-02-18 03:30:00|1586.75|1586.45|1586.6|1586.3|1587.03|1586.66|1586.5|1586.2|286
1581996900000|2020-02-18 03:35:00|1586.61|1586.31|1586.88|1586.58|1586.97|1586.59|1586.52|1586.17|293
1581997200000|2020-02-18 03:40:00|1586.81|1586.51|1586.88|1586.58|1586.96|1586.61|1586.72|1586.38|212
1581997500000|2020-02-18 03:45:00|1586.89|1586.59|1586.97|1586.67|1587.17|1586.79|1586.85|1586.54|155
1581997800000|2020-02-18 03:50:00|1586.98|1586.68|1587.08|1586.78|1587.31|1587.01|1586.97|1586.57|283
1581998100000|2020-02-18 03:55:00|1587.09|1586.79|1587.19|1586.69|1587.28|1586.89|1587.05|1586.66|187
1581998400000|2020-02-18 04:00:00|1587.17|1586.67|1587.16|1586.66|1587.25|1586.87|1586.98|1586.57|182
1581998700000|2020-02-18 04:05:00|1587.07|1586.77|1587.16|1586.66|1587.27|1586.89|1586.97|1586.58|204
1581999000000|2020-02-18 04:10:00|1587.08|1586.78|1587.59|1587.29|1587.66|1587.33|1587.07|1586.67|324
1581999300000|2020-02-18 04:15:00|1587.58|1587.28|1587.23|1586.73|1587.69|1587.33|1587.19|1586.73|310
1581999600000|2020-02-18 04:20:00|1587.24|1586.74|1586.67|1586.37|1587.27|1586.91|1586.66|1586.25|318
1581999900000|2020-02-18 04:25:00|1586.66|1586.36|1586.88|1586.58|1586.91|1586.59|1586.66|1586.27|162
1582000200000|2020-02-18 04:30:00|1586.87|1586.57|1586.72|1586.42|1587.08|1586.69|1586.69|1586.29|224
1582000500000|2020-02-18 04:35:00|1586.71|1586.41|1586.61|1586.31|1586.73|1586.43|1586.58|1586.2|151
1582000800000|2020-02-18 04:40:00|1586.62|1586.32|1586.67|1586.37|1586.95|1586.55|1586.59|1586.2|219
1582001100000|2020-02-18 04:45:00|1586.69|1586.39|1586.98|1586.48|1587.09|1586.69|1586.67|1586.28|250
1582001400000|2020-02-18 04:50:00|1586.97|1586.47|1586.85|1586.55|1587.1|1586.69|1586.78|1586.4|179
1582001700000|2020-02-18 04:55:00|1586.86|1586.56|1586.65|1586.35|1586.96|1586.57|1586.57|1586.17|250
1582002000000|2020-02-18 05:00:00|1586.64|1586.34|1586.69|1586.39|1587.05|1586.66|1586.64|1586.3|346
1582002300000|2020-02-18 05:05:00|1586.68|1586.38|1586.85|1586.35|1586.95|1586.56|1586.66|1586.26|177
1582002600000|2020-02-18 05:10:00|1586.86|1586.36|1586.44|1586.14|1586.89|1586.47|1586.43|1586.05|202
1582002900000|2020-02-18 05:15:00|1586.45|1586.15|1586.64|1586.14|1586.68|1586.37|1586.35|1585.96|286
1582003200000|2020-02-18 05:20:00|1586.65|1586.15|1586.63|1586.33|1586.81|1586.43|1586.53|1586.13|289
1582003500000|2020-02-18 05:25:00|1586.62|1586.32|1586.57|1586.07|1586.71|1586.36|1586.47|1586.06|205
1582003800000|2020-02-18 05:30:00|1586.58|1586.08|1586.37|1586.07|1586.59|1586.19|1586.2|1585.79|483
1582004100000|2020-02-18 05:35:00|1586.36|1586.06|1586.06|1585.76|1586.5|1586.15|1586.03|1585.6|285
1582004400000|2020-02-18 05:40:00|1586.05|1585.75|1586.28|1585.98|1586.49|1586.17|1586.01|1585.65|391
1582004700000|2020-02-18 05:45:00|1586.29|1585.99|1586.56|1586.26|1586.68|1586.38|1586.24|1585.94|350
1582005000000|2020-02-18 05:50:00|1586.57|1586.27|1586.17|1585.87|1586.62|1586.28|1586.07|1585.68|368
1582005300000|2020-02-18 05:55:00|1586.18|1585.88|1586.13|1585.83|1586.37|1585.96|1586.04|1585.66|358
1582005600000|2020-02-18 06:00:00|1586.12|1585.82|1586.1|1585.8|1586.47|1586.17|1585.97|1585.57|401
1582005900000|2020-02-18 06:05:00|1586.19|1585.69|1586.14|1585.84|1586.36|1585.96|1585.86|1585.45|381
1582006200000|2020-02-18 06:10:00|1586.15|1585.85|1585.68|1585.38|1586.26|1585.95|1585.64|1585.27|522
1582006500000|2020-02-18 06:15:00|1585.69|1585.39|1585.55|1585.25|1586.17|1585.76|1585.5|1585.06|535
1582006800000|2020-02-18 06:20:00|1585.63|1585.13|1585.64|1585.34|1585.82|1585.46|1585.45|1585.05|264
1582007100000|2020-02-18 06:25:00|1585.61|1585.31|1585.88|1585.38|1585.93|1585.58|1585.43|1585.02|323
1582007400000|2020-02-18 06:30:00|1585.86|1585.36|1585.95|1585.45|1586.09|1585.75|1585.69|1585.27|324
1582007700000|2020-02-18 06:35:00|1585.94|1585.44|1585.87|1585.37|1586.36|1585.95|1585.67|1585.34|440
1582008000000|2020-02-18 06:40:00|1585.86|1585.36|1585.92|1585.42|1586.02|1585.66|1585.59|1585.21|354
1582008300000|2020-02-18 06:45:00|1585.9|1585.4|1585.37|1584.87|1585.94|1585.56|1585.25|1584.83|408
1582008600000|2020-02-18 06:50:00|1585.38|1584.88|1585.43|1585.13|1585.68|1585.33|1585.27|1584.85|355
1582008900000|2020-02-18 06:55:00|1585.44|1585.14|1585.64|1585.14|1585.69|1585.39|1585.28|1584.95|383
1582009200000|2020-02-18 07:00:00|1585.62|1585.12|1586.13|1585.63|1586.49|1586.09|1585.42|1585.05|663
1582009500000|2020-02-18 07:05:00|1586.12|1585.62|1586.67|1586.17|1586.99|1586.59|1585.99|1585.58|512
1582009800000|2020-02-18 07:10:00|1586.61|1586.31|1587.25|1586.75|1587.25|1586.87|1586.38|1586|448
1582010100000|2020-02-18 07:15:00|1587.23|1586.73|1586.88|1586.38|1587.73|1587.37|1586.71|1586.31|882
1582010400000|2020-02-18 07:20:00|1586.87|1586.37|1587.17|1586.67|1587.37|1586.96|1586.63|1586.31|574
1582010700000|2020-02-18 07:25:00|1587.16|1586.66|1587.13|1586.83|1587.36|1586.97|1586.94|1586.55|506
1582011000000|2020-02-18 07:30:00|1587.14|1586.84|1588.04|1587.74|1588.34|1587.94|1587|1586.7|862
1582011300000|2020-02-18 07:35:00|1588.03|1587.73|1588.5|1588.2|1588.55|1588.25|1588.01|1587.68|672
1582011600000|2020-02-18 07:40:00|1588.51|1588.21|1588.79|1588.49|1589.02|1588.62|1588.29|1587.89|778
1582011900000|2020-02-18 07:45:00|1588.8|1588.5|1588.86|1588.56|1589.27|1588.89|1588.6|1588.26|733
1582012200000|2020-02-18 07:50:00|1588.97|1588.47|1589.19|1588.89|1589.38|1588.97|1588.76|1588.38|740
1582012500000|2020-02-18 07:55:00|1589.18|1588.88|1588.61|1588.31|1589.3|1588.93|1588.32|1588.02|584
1582012800000|2020-02-18 08:00:00|1588.6|1588.3|1587.86|1587.56|1588.9|1588.54|1587.83|1587.53|849
1582013100000|2020-02-18 08:05:00|1587.85|1587.55|1587.84|1587.54|1588.23|1587.93|1587.51|1587.19|835
1582013400000|2020-02-18 08:10:00|1587.83|1587.53|1587.27|1586.97|1588.25|1587.95|1587.09|1586.72|1102
1582013700000|2020-02-18 08:15:00|1587.28|1586.98|1588.01|1587.71|1588.03|1587.73|1586.95|1586.62|990
1582014000000|2020-02-18 08:20:00|1587.96|1587.66|1588.42|1588.12|1588.82|1588.42|1587.85|1587.55|983
1582014300000|2020-02-18 08:25:00|1588.44|1588.14|1589.13|1588.63|1589.14|1588.79|1588.26|1587.84|671
1582014600000|2020-02-18 08:30:00|1589.05|1588.75|1588.37|1588.07|1589.06|1588.76|1587.75|1587.37|1119
1582014900000|2020-02-18 08:35:00|1588.39|1588.09|1588.26|1587.96|1588.53|1588.18|1588.15|1587.81|786
1582015200000|2020-02-18 08:40:00|1588.25|1587.95|1588.17|1587.67|1588.36|1588|1587.94|1587.55|656
1582015500000|2020-02-18 08:45:00|1588.06|1587.76|1588.32|1588.02|1588.68|1588.26|1587.86|1587.51|607
1582015800000|2020-02-18 08:50:00|1588.31|1588.01|1587.76|1587.46|1588.7|1588.4|1587.75|1587.37|639
1582016100000|2020-02-18 08:55:00|1587.77|1587.47|1587.84|1587.54|1588.21|1587.79|1587.46|1587.05|697
1582016400000|2020-02-18 09:00:00|1587.85|1587.55|1588.53|1588.23|1588.94|1588.55|1587.8|1587.39|855
1582016700000|2020-02-18 09:05:00|1588.52|1588.22|1588.45|1588.15|1588.74|1588.37|1588.32|1587.99|596
1582017000000|2020-02-18 09:10:00|1588.43|1588.13|1589.33|1589.03|1589.33|1589.03|1588.43|1588.13|744
1582017300000|2020-02-18 09:15:00|1589.28|1588.98|1588.43|1588.13|1589.45|1589.15|1588.32|1587.99|745
1582017600000|2020-02-18 09:20:00|1588.44|1588.14|1589.01|1588.71|1589.23|1588.84|1588.41|1588.04|652
1582017900000|2020-02-18 09:25:00|1588.97|1588.67|1588.84|1588.54|1588.97|1588.67|1588.41|1588.09|423
1582018200000|2020-02-18 09:30:00|1588.83|1588.53|1588.64|1588.34|1588.98|1588.65|1588.61|1588.26|418
1582018500000|2020-02-18 09:35:00|1588.63|1588.33|1588.75|1588.45|1589.32|1588.92|1588.53|1588.13|532
1582018800000|2020-02-18 09:40:00|1588.77|1588.47|1588.86|1588.36|1588.98|1588.63|1588.32|1587.94|449
1582019100000|2020-02-18 09:45:00|1588.85|1588.35|1588.95|1588.45|1588.97|1588.57|1588.57|1588.11|468
1582019400000|2020-02-18 09:50:00|1588.97|1588.47|1588.9|1588.6|1589.08|1588.7|1588.68|1588.27|399
1582019700000|2020-02-18 09:55:00|1588.91|1588.61|1589.04|1588.54|1589.16|1588.81|1588.79|1588.42|351
1582020000000|2020-02-18 10:00:00|1588.93|1588.63|1589.49|1588.99|1589.67|1589.28|1588.78|1588.36|887
1582020300000|2020-02-18 10:05:00|1589.47|1588.97|1588.86|1588.56|1589.48|1589.07|1588.67|1588.28|578
1582020600000|2020-02-18 10:10:00|1588.85|1588.55|1588.6|1588.3|1588.98|1588.68|1588.39|1588.01|633
1582020900000|2020-02-18 10:15:00|1588.59|1588.29|1588.52|1588.02|1588.69|1588.3|1587.97|1587.57|681
1582021200000|2020-02-18 10:20:00|1588.43|1588.13|1588.84|1588.54|1588.9|1588.56|1588.35|1588|438
1582021500000|2020-02-18 10:25:00|1588.83|1588.53|1588.87|1588.57|1589.04|1588.68|1588.68|1588.36|424
1582021800000|2020-02-18 10:30:00|1588.8|1588.5|1588.39|1587.89|1588.88|1588.58|1587.25|1586.75|947
1582022100000|2020-02-18 10:35:00|1588.38|1587.88|1587.76|1587.46|1588.4|1587.93|1587.57|1587.16|959
1582022400000|2020-02-18 10:40:00|1587.78|1587.48|1587.55|1587.25|1588.19|1587.8|1587.39|1587.08|675
1582022700000|2020-02-18 10:45:00|1587.56|1587.26|1587.75|1587.45|1587.98|1587.62|1587.38|1587.06|600
1582023000000|2020-02-18 10:50:00|1587.76|1587.46|1587.28|1586.98|1587.93|1587.5|1587.16|1586.77|522
1582023300000|2020-02-18 10:55:00|1587.26|1586.96|1587.46|1587.16|1587.59|1587.17|1586.91|1586.53|597
1582023600000|2020-02-18 11:00:00|1587.58|1587.08|1587.87|1587.37|1588.25|1587.82|1587.36|1587.04|614
1582023900000|2020-02-18 11:05:00|1587.88|1587.38|1588.29|1587.99|1588.36|1588|1587.59|1587.2|369
1582024200000|2020-02-18 11:10:00|1588.28|1587.98|1587.81|1587.51|1588.32|1587.98|1587.8|1587.5|418
1582024500000|2020-02-18 11:15:00|1587.83|1587.53|1587.56|1587.26|1588.07|1587.69|1587.55|1587.15|346
1582024800000|2020-02-18 11:20:00|1587.64|1587.14|1587.56|1587.26|1587.77|1587.39|1587.54|1587.11|266
1582025100000|2020-02-18 11:25:00|1587.55|1587.25|1587.27|1586.97|1587.68|1587.31|1587.18|1586.82|423
1582025400000|2020-02-18 11:30:00|1587.28|1586.98|1587.78|1587.48|1587.87|1587.48|1587.26|1586.9|415
1582025700000|2020-02-18 11:35:00|1587.79|1587.49|1587.71|1587.41|1588.06|1587.65|1587.56|1587.19|378
1582026000000|2020-02-18 11:40:00|1587.7|1587.4|1587.86|1587.36|1587.95|1587.58|1587.56|1587.19|327
1582026300000|2020-02-18 11:45:00|1587.89|1587.39|1587.56|1587.26|1587.91|1587.56|1587.39|1587.04|415
1582026600000|2020-02-18 11:50:00|1587.57|1587.27|1587.7|1587.4|1588.24|1587.88|1587.47|1587.08|462
1582026900000|2020-02-18 11:55:00|1587.69|1587.39|1588.06|1587.76|1588.38|1587.97|1587.46|1587.08|478
1582027200000|2020-02-18 12:00:00|1588.07|1587.77|1587.4|1587.1|1588.32|1587.92|1587.26|1586.89|446
1582027500000|2020-02-18 12:05:00|1587.39|1587.09|1587.5|1587.2|1587.72|1587.39|1587.27|1586.91|439
1582027800000|2020-02-18 12:10:00|1587.49|1587.19|1587.39|1587.09|1587.67|1587.26|1587.11|1586.81|415
1582028100000|2020-02-18 12:15:00|1587.36|1587.06|1587.76|1587.46|1588.1|1587.65|1587.31|1586.85|445
1582028400000|2020-02-18 12:20:00|1587.85|1587.55|1587.69|1587.39|1588.12|1587.75|1587.63|1587.3|387
1582028700000|2020-02-18 12:25:00|1587.68|1587.38|1587.59|1587.09|1587.72|1587.4|1587|1586.59|521
1582029000000|2020-02-18 12:30:00|1587.54|1587.24|1587.09|1586.79|1587.86|1587.45|1586.96|1586.58|513
1582029300000|2020-02-18 12:35:00|1587.08|1586.78|1587.16|1586.86|1587.18|1586.87|1586.84|1586.5|435
1582029600000|2020-02-18 12:40:00|1587.14|1586.84|1587.1|1586.8|1587.39|1586.99|1586.67|1586.3|436
1582029900000|2020-02-18 12:45:00|1587.11|1586.81|1587.22|1586.92|1587.39|1587|1586.81|1586.51|455
1582030200000|2020-02-18 12:50:00|1587.31|1586.81|1587.18|1586.68|1587.41|1587.01|1586.8|1586.38|399
1582030500000|2020-02-18 12:55:00|1587.13|1586.63|1586.99|1586.49|1587.29|1586.83|1586.63|1586.22|452
1582030800000|2020-02-18 13:00:00|1586.95|1586.45|1587.81|1587.51|1587.97|1587.59|1586.59|1586.28|486
1582031100000|2020-02-18 13:05:00|1587.82|1587.52|1588.41|1588.11|1588.44|1588.14|1587.38|1586.99|551
1582031400000|2020-02-18 13:10:00|1588.4|1588.1|1588.23|1587.93|1588.68|1588.32|1588|1587.65|659
1582031700000|2020-02-18 13:15:00|1588.24|1587.94|1587.98|1587.68|1588.61|1588.27|1587.76|1587.32|552
1582032000000|2020-02-18 13:20:00|1587.97|1587.67|1588.18|1587.68|1588.24|1587.91|1587.35|1587.05|882
1582032300000|2020-02-18 13:25:00|1588.19|1587.69|1589.09|1588.59|1589.6|1589.12|1587.98|1587.59|1011
1582032600000|2020-02-18 13:30:00|1588.81|1588.31|1589.81|1589.31|1590.33|1589.89|1588.32|1587.82|1508
1582032900000|2020-02-18 13:35:00|1589.82|1589.32|1590.87|1590.57|1590.99|1590.58|1589.66|1589.24|1269
1582033200000|2020-02-18 13:40:00|1590.96|1590.46|1591.42|1590.92|1591.85|1591.44|1590.73|1590.34|1274
1582033500000|2020-02-18 13:45:00|1591.4|1590.9|1591.14|1590.84|1591.77|1591.4|1590.72|1590.41|927
1582033800000|2020-02-18 13:50:00|1591.18|1590.88|1591.95|1591.65|1592.13|1591.81|1590.75|1590.38|956
1582034100000|2020-02-18 13:55:00|1591.96|1591.66|1591.65|1591.15|1592.2|1591.84|1591.44|1591.05|742
1582034400000|2020-02-18 14:00:00|1591.57|1591.07|1591.36|1590.86|1591.95|1591.53|1591.15|1590.75|791
1582034700000|2020-02-18 14:05:00|1591.38|1590.88|1591.86|1591.36|1591.97|1591.55|1590.81|1590.31|883
1582035000000|2020-02-18 14:10:00|1591.87|1591.37|1593.04|1592.54|1593.24|1592.8|1591.69|1591.25|1142
1582035300000|2020-02-18 14:15:00|1593.01|1592.51|1593.16|1592.66|1593.31|1592.93|1592.61|1592.2|838
1582035600000|2020-02-18 14:20:00|1593.07|1592.77|1592.19|1591.89|1593.67|1593.26|1592.08|1591.58|1210
1582035900000|2020-02-18 14:25:00|1592.2|1591.9|1592.7|1592.2|1592.86|1592.49|1591.87|1591.52|885
1582036200000|2020-02-18 14:30:00|1592.65|1592.15|1590.39|1590.09|1593.01|1592.64|1590.19|1589.69|2188
1582036500000|2020-02-18 14:35:00|1590.38|1590.08|1591.01|1590.51|1591.91|1591.5|1590.11|1589.71|2098
1582036800000|2020-02-18 14:40:00|1590.92|1590.62|1589.3|1588.8|1590.98|1590.62|1588.21|1587.82|2203
1582037100000|2020-02-18 14:45:00|1589.29|1588.79|1589.03|1588.53|1589.42|1589|1588.44|1588.05|1448
1582037400000|2020-02-18 14:50:00|1589.09|1588.59|1590.2|1589.7|1590.34|1589.91|1588.96|1588.52|1486
1582037700000|2020-02-18 14:55:00|1590.15|1589.65|1590.07|1589.57|1590.54|1590.17|1589.71|1589.31|1270
1582038000000|2020-02-18 15:00:00|1590.08|1589.58|1590.77|1590.47|1590.9|1590.5|1589.72|1589.29|1297
1582038300000|2020-02-18 15:05:00|1590.79|1590.49|1591.41|1590.91|1591.84|1591.46|1590.79|1590.38|1395
1582038600000|2020-02-18 15:10:00|1591.3|1591|1592.5|1592|1592.62|1592.18|1591.26|1590.84|1088
1582038900000|2020-02-18 15:15:00|1592.49|1591.99|1593.65|1593.15|1593.82|1593.41|1592.38|1591.89|1382
1582039200000|2020-02-18 15:20:00|1593.66|1593.16|1594.75|1594.25|1594.86|1594.43|1593.56|1593.15|1389
1582039500000|2020-02-18 15:25:00|1594.74|1594.24|1598.35|1597.85|1598.57|1598.14|1594.57|1594.13|1785
1582039800000|2020-02-18 15:30:00|1598.34|1597.84|1596.34|1595.84|1598.46|1598.07|1596|1595.57|1990
1582040100000|2020-02-18 15:35:00|1596.25|1595.95|1598.38|1597.88|1598.45|1598.08|1596.24|1595.85|1734
1582040400000|2020-02-18 15:40:00|1598.39|1597.89|1598.7|1598.4|1599.69|1599.36|1598.37|1597.88|1730
1582040700000|2020-02-18 15:45:00|1598.68|1598.38|1597.39|1596.89|1598.85|1598.51|1596.93|1596.52|1492
1582041000000|2020-02-18 15:50:00|1597.37|1596.87|1599.11|1598.81|1599.19|1598.86|1597.37|1596.87|1409
1582041300000|2020-02-18 15:55:00|1599.09|1598.79|1601.06|1600.56|1601.16|1600.75|1598.66|1598.33|1901
1582041600000|2020-02-18 16:00:00|1601.07|1600.57|1601.27|1600.77|1601.35|1600.96|1600.3|1599.88|1811
1582041900000|2020-02-18 16:05:00|1601.3|1600.8|1601.39|1600.89|1602.35|1601.85|1601.17|1600.75|1519
1582042200000|2020-02-18 16:10:00|1601.44|1600.94|1602.59|1602.29|1602.87|1602.51|1601.29|1600.85|1504
1582042500000|2020-02-18 16:15:00|1602.6|1602.3|1603.44|1602.94|1603.62|1603.22|1602.27|1601.86|1569
1582042800000|2020-02-18 16:20:00|1603.43|1602.93|1604.76|1604.46|1604.94|1604.53|1603.05|1602.63|1610
1582043100000|2020-02-18 16:25:00|1604.77|1604.47|1604.69|1604.39|1605.41|1605|1604.58|1604.2|1545
1582043400000|2020-02-18 16:30:00|1604.73|1604.43|1602.37|1602.07|1604.91|1604.49|1602.36|1601.97|1779
1582043700000|2020-02-18 16:35:00|1602.32|1602.02|1603.5|1603|1603.62|1603.18|1601.95|1601.53|1405
1582044000000|2020-02-18 16:40:00|1603.52|1603.02|1604.63|1604.13|1604.91|1604.49|1603.3|1602.8|1270
1582044300000|2020-02-18 16:45:00|1604.58|1604.28|1604.68|1604.18|1605.21|1604.88|1604.37|1604.02|1227
1582044600000|2020-02-18 16:50:00|1604.69|1604.19|1603.97|1603.67|1604.72|1604.4|1603.44|1603.13|1163
1582044900000|2020-02-18 16:55:00|1604.02|1603.72|1604.47|1603.97|1604.65|1604.22|1603.86|1603.5|1049
1582045200000|2020-02-18 17:00:00|1604.46|1603.96|1602.94|1602.64|1604.48|1603.98|1602.83|1602.44|1109
1582045500000|2020-02-18 17:05:00|1602.95|1602.45|1602.36|1601.86|1603.26|1602.89|1602.14|1601.76|1171
1582045800000|2020-02-18 17:10:00|1602.38|1601.88|1602.09|1601.59|1602.48|1602.11|1601.55|1601.15|944
1582046100000|2020-02-18 17:15:00|1602.1|1601.6|1603.14|1602.64|1603.2|1602.7|1601.9|1601.46|809
1582046400000|2020-02-18 17:20:00|1603.12|1602.62|1603.22|1602.72|1603.5|1603.03|1602.89|1602.39|695
1582046700000|2020-02-18 17:25:00|1603.21|1602.71|1603.1|1602.6|1603.34|1602.91|1602.84|1602.38|819
1582047000000|2020-02-18 17:30:00|1603.11|1602.61|1602.54|1602.04|1603.21|1602.78|1602.41|1601.99|874
1582047300000|2020-02-18 17:35:00|1602.53|1602.03|1602.1|1601.6|1602.84|1602.4|1601.72|1601.22|754
1582047600000|2020-02-18 17:40:00|1602.05|1601.55|1601.15|1600.65|1602.31|1601.81|1601.07|1600.64|771
1582047900000|2020-02-18 17:45:00|1601.26|1600.76|1601.63|1601.13|1601.86|1601.39|1600.96|1600.57|710
1582048200000|2020-02-18 17:50:00|1601.65|1601.15|1601.72|1601.22|1601.77|1601.36|1601.37|1600.93|550
1582048500000|2020-02-18 17:55:00|1601.73|1601.23|1601.84|1601.34|1601.85|1601.46|1601.38|1600.95|519
1582048800000|2020-02-18 18:00:00|1601.85|1601.35|1600.95|1600.45|1601.87|1601.4|1600.68|1600.24|772
1582049100000|2020-02-18 18:05:00|1600.94|1600.44|1600.53|1600.03|1601.18|1600.77|1600.43|1599.93|670
1582049400000|2020-02-18 18:10:00|1600.51|1600.01|1601.04|1600.54|1601.28|1600.89|1600.5|1600|713
1582049700000|2020-02-18 18:15:00|1601.05|1600.55|1600.97|1600.47|1601.07|1600.64|1600.59|1600.14|717
1582050000000|2020-02-18 18:20:00|1600.96|1600.46|1600.84|1600.34|1601.37|1600.94|1600.36|1599.9|705
1582050300000|2020-02-18 18:25:00|1600.81|1600.31|1600.96|1600.46|1601.07|1600.64|1600.46|1600.05|724
1582050600000|2020-02-18 18:30:00|1600.95|1600.45|1600.39|1600.09|1600.95|1600.5|1600.34|1599.91|556
1582050900000|2020-02-18 18:35:00|1600.38|1600.08|1600.91|1600.61|1601.15|1600.73|1600.38|1599.95|599
1582051200000|2020-02-18 18:40:00|1600.92|1600.62|1601.81|1601.31|1601.87|1601.41|1600.9|1600.48|669
1582051500000|2020-02-18 18:45:00|1601.8|1601.3|1601.5|1601|1601.81|1601.31|1601.08|1600.65|553
1582051800000|2020-02-18 18:50:00|1601.51|1601.01|1601.54|1601.04|1601.6|1601.19|1601.25|1600.85|516
1582052100000|2020-02-18 18:55:00|1601.55|1601.05|1600.72|1600.22|1601.59|1601.17|1600.49|1600.09|564
1582052400000|2020-02-18 19:00:00|1600.6|1600.3|1600.94|1600.44|1601.28|1600.85|1600.51|1600.06|589
1582052700000|2020-02-18 19:05:00|1600.95|1600.45|1601.42|1600.92|1601.46|1601.03|1600.67|1600.22|522
1582053000000|2020-02-18 19:10:00|1601.36|1600.86|1601.55|1601.05|1601.58|1601.16|1601.17|1600.75|522
1582053300000|2020-02-18 19:15:00|1601.54|1601.04|1600.83|1600.33|1601.59|1601.16|1600.81|1600.31|582
1582053600000|2020-02-18 19:20:00|1600.86|1600.36|1600.54|1600.24|1601.26|1600.86|1600.54|1600.11|482
1582053900000|2020-02-18 19:25:00|1600.6|1600.1|1600.44|1599.94|1601.07|1600.64|1600.33|1599.85|856
1582054200000|2020-02-18 19:30:00|1600.46|1599.96|1600.75|1600.25|1600.98|1600.51|1600.34|1599.84|533
1582054500000|2020-02-18 19:35:00|1600.63|1600.33|1601.06|1600.56|1601.26|1600.84|1600.55|1600.05|471
1582054800000|2020-02-18 19:40:00|1601.05|1600.55|1600.97|1600.47|1601.25|1600.84|1600.46|1600.05|627
1582055100000|2020-02-18 19:45:00|1600.93|1600.43|1601.27|1600.77|1601.38|1600.97|1600.65|1600.25|506
1582055400000|2020-02-18 19:50:00|1601.29|1600.79|1601.55|1601.05|1601.63|1601.25|1601.05|1600.66|565
1582055700000|2020-02-18 19:55:00|1601.42|1601.12|1601.78|1601.28|1601.88|1601.46|1601.26|1600.87|659
1582056000000|2020-02-18 20:00:00|1601.79|1601.29|1601.39|1601.09|1602.06|1601.65|1601.37|1601.02|629
1582056300000|2020-02-18 20:05:00|1601.4|1601.1|1602.19|1601.69|1602.21|1601.73|1600.99|1600.61|633
1582056600000|2020-02-18 20:10:00|1602.2|1601.7|1602.19|1601.89|1602.45|1601.98|1601.9|1601.48|588
1582056900000|2020-02-18 20:15:00|1602.2|1601.9|1602.71|1602.21|1602.73|1602.34|1602.06|1601.68|607
1582057200000|2020-02-18 20:20:00|1602.72|1602.22|1602.3|1601.8|1602.72|1602.24|1602.02|1601.62|458
1582057500000|2020-02-18 20:25:00|1602.31|1601.81|1602.39|1601.89|1602.51|1602.11|1602.09|1601.66|540
1582057800000|2020-02-18 20:30:00|1602.4|1601.9|1602.41|1601.91|1602.55|1602.16|1601.96|1601.58|550
1582058100000|2020-02-18 20:35:00|1602.42|1601.92|1602.96|1602.46|1603.06|1602.64|1602.25|1601.86|593
1582058400000|2020-02-18 20:40:00|1602.97|1602.47|1602.69|1602.19|1603.01|1602.61|1602.6|1602.1|511
1582058700000|2020-02-18 20:45:00|1602.7|1602.2|1603.33|1602.83|1603.41|1603.02|1602.59|1602.17|670
1582059000000|2020-02-18 20:50:00|1603.3|1602.8|1602.97|1602.47|1603.43|1603.05|1602.82|1602.41|783
1582059300000|2020-02-18 20:55:00|1602.88|1602.58|1603.01|1602.71|1603.58|1603.23|1602.86|1602.46|803
1582059600000|2020-02-18 21:00:00|1603.07|1602.57|1603.36|1602.86|1603.62|1603.24|1602.86|1602.44|404
1582059900000|2020-02-18 21:05:00|1603.35|1602.85|1602.52|1602.02|1603.35|1602.89|1602.35|1601.92|370
1582060200000|2020-02-18 21:10:00|1602.53|1602.03|1602.53|1602.03|1602.57|1602.15|1602.01|1601.61|297
1582060500000|2020-02-18 21:15:00|1602.52|1602.02|1602.63|1602.13|1602.73|1602.36|1602.35|1601.93|145
1582060800000|2020-02-18 21:20:00|1602.62|1602.12|1602.59|1602.29|1602.96|1602.56|1602.51|1602.09|164
1582061100000|2020-02-18 21:25:00|1602.69|1602.19|1602.64|1602.14|1602.8|1602.41|1602.39|1601.98|156
1582061400000|2020-02-18 21:30:00|1602.62|1602.12|1602.56|1602.06|1602.92|1602.56|1602.56|1602.06|191
1582061700000|2020-02-18 21:35:00|1602.57|1602.07|1602.14|1601.64|1602.57|1602.15|1601.9|1601.5|212
1582062000000|2020-02-18 21:40:00|1602.09|1601.59|1602.38|1601.88|1602.39|1601.89|1601.96|1601.51|142
1582062300000|2020-02-18 21:45:00|1602.36|1602.06|1602.08|1601.58|1602.48|1602.07|1602.01|1601.51|193
1582062600000|2020-02-18 21:50:00|1602.07|1601.57|1601.71|1601.21|1602.17|1601.83|1601.67|1601.21|209
1582062900000|2020-02-18 21:55:00|1601.74|1601.24|1601.75|1601.25|1602.01|1601.4|1601.48|1600.93|252
1582066800000|2020-02-18 23:00:00|1601.63|1601.13|1601.55|1601.05|1601.75|1601.29|1601.45|1600.95|312
1582067100000|2020-02-18 23:05:00|1601.54|1601.04|1601.78|1601.28|1601.86|1601.36|1601.4|1600.9|170
1582067400000|2020-02-18 23:10:00|1601.76|1601.26|1601.73|1601.23|1601.9|1601.4|1601.65|1601.15|125
1582067700000|2020-02-18 23:15:00|1601.74|1601.24|1601.78|1601.28|1601.91|1601.41|1601.58|1601.08|178
1582068000000|2020-02-18 23:20:00|1601.74|1601.24|1601.33|1600.83|1601.92|1601.46|1601.27|1600.77|220
1582068300000|2020-02-18 23:25:00|1601.34|1600.84|1601.35|1600.85|1601.53|1601.03|1601.17|1600.73|165
1582068600000|2020-02-18 23:30:00|1601.36|1600.86|1601.52|1601.02|1601.53|1601.03|1601.19|1600.78|193
1582068900000|2020-02-18 23:35:00|1601.51|1601.01|1601.64|1601.14|1601.77|1601.27|1601.37|1600.99|151
1582069200000|2020-02-18 23:40:00|1601.66|1601.16|1601.55|1601.05|1602.2|1601.8|1601.31|1600.81|377
1582069500000|2020-02-18 23:45:00|1601.56|1601.06|1601.99|1601.49|1602.09|1601.67|1601.25|1600.81|446
1582069800000|2020-02-18 23:50:00|1602|1601.5|1601.53|1601.03|1602.13|1601.63|1601.48|1600.98|292
1582070100000|2020-02-18 23:55:00|1601.54|1601.04|1601.1|1600.8|1601.57|1601.17|1600.79|1600.3|340
1582070400000|2020-02-19 00:00:00|1601.09|1600.79|1600.27|1599.77|1601.13|1600.81|1599.85|1599.35|661
1582070700000|2020-02-19 00:05:00|1600.25|1599.75|1600.66|1600.16|1600.7|1600.2|1600|1599.58|480
1582071000000|2020-02-19 00:10:00|1600.67|1600.17|1600.46|1599.96|1600.75|1600.36|1600.3|1599.8|314
1582071300000|2020-02-19 00:15:00|1600.45|1599.95|1601.19|1600.69|1601.3|1600.8|1600.18|1599.77|460
1582071600000|2020-02-19 00:20:00|1601.2|1600.7|1601.27|1600.97|1601.4|1600.98|1601.16|1600.66|275
1582071900000|2020-02-19 00:25:00|1601.28|1600.98|1600.6|1600.3|1601.34|1600.99|1600.6|1600.2|330
1582072200000|2020-02-19 00:30:00|1600.61|1600.31|1601.19|1600.69|1601.2|1600.84|1600.49|1600.09|475
1582072500000|2020-02-19 00:35:00|1601.11|1600.61|1601.13|1600.63|1601.4|1601|1600.98|1600.58|402
1582072800000|2020-02-19 00:40:00|1601.12|1600.62|1601.24|1600.94|1601.45|1601.04|1600.91|1600.52|362
1582073100000|2020-02-19 00:45:00|1601.27|1600.97|1601.07|1600.77|1601.4|1600.97|1600.87|1600.46|303
1582073400000|2020-02-19 00:50:00|1601.06|1600.76|1601.69|1601.39|1601.9|1601.55|1601|1600.56|373
1582073700000|2020-02-19 00:55:00|1601.78|1601.48|1601.97|1601.67|1602.4|1602.03|1601.51|1601.12|558
1582074000000|2020-02-19 01:00:00|1601.96|1601.66|1602.69|1602.19|1602.69|1602.25|1601.45|1601.06|1296
1582074300000|2020-02-19 01:05:00|1602.68|1602.18|1604.12|1603.62|1604.8|1604.47|1602.6|1602.12|1724
1582074600000|2020-02-19 01:10:00|1604.13|1603.63|1604.37|1603.87|1604.5|1604.09|1603.67|1603.29|1065
1582074900000|2020-02-19 01:15:00|1604.36|1603.86|1604|1603.5|1605.13|1604.74|1603.84|1603.36|1252
1582075200000|2020-02-19 01:20:00|1603.99|1603.49|1604.3|1603.8|1604.33|1603.83|1603.77|1603.27|690
1582075500000|2020-02-19 01:25:00|1604.29|1603.79|1603.87|1603.37|1604.29|1603.79|1603.4|1602.9|614
1582075800000|2020-02-19 01:30:00|1603.8|1603.3|1603.79|1603.29|1604.02|1603.52|1603.37|1602.87|772
1582076100000|2020-02-19 01:35:00|1603.75|1603.25|1603.35|1602.85|1604|1603.58|1603.33|1602.83|616
1582076400000|2020-02-19 01:40:00|1603.37|1602.87|1603.56|1603.06|1603.76|1603.3|1603.23|1602.76|591
1582076700000|2020-02-19 01:45:00|1603.52|1603.02|1603.13|1602.63|1603.59|1603.18|1602.78|1602.28|668
1582077000000|2020-02-19 01:50:00|1603.12|1602.62|1602.95|1602.45|1603.26|1602.77|1602.66|1602.26|643
1582077300000|2020-02-19 01:55:00|1602.94|1602.44|1603.05|1602.55|1603.26|1602.88|1602.78|1602.28|751
1582077600000|2020-02-19 02:00:00|1603.03|1602.53|1602.18|1601.68|1603.03|1602.53|1602.04|1601.55|631
1582077900000|2020-02-19 02:05:00|1602.17|1601.67|1602.06|1601.56|1602.41|1601.91|1601.59|1601.2|625
1582078200000|2020-02-19 02:10:00|1602.08|1601.58|1601.17|1600.67|1602.18|1601.68|1601.03|1600.53|795
1582078500000|2020-02-19 02:15:00|1601.18|1600.68|1601|1600.5|1601.47|1601.01|1600.39|1600.04|808
1582078800000|2020-02-19 02:20:00|1600.99|1600.49|1601.46|1600.96|1601.49|1601.07|1600.87|1600.41|483
1582079100000|2020-02-19 02:25:00|1601.45|1600.95|1601.57|1601.27|1601.82|1601.32|1601.33|1600.87|405
1582079400000|2020-02-19 02:30:00|1601.54|1601.24|1601.97|1601.47|1602.29|1601.89|1601.54|1601.14|700
1582079700000|2020-02-19 02:35:00|1601.98|1601.48|1602.18|1601.88|1602.45|1602.08|1601.64|1601.26|503
1582080000000|2020-02-19 02:40:00|1602.17|1601.87|1602.27|1601.77|1602.38|1601.99|1602|1601.56|397
1582080300000|2020-02-19 02:45:00|1602.26|1601.76|1602.41|1601.91|1602.51|1602.03|1602.07|1601.65|334
1582080600000|2020-02-19 02:50:00|1602.4|1601.9|1602.86|1602.36|1602.96|1602.46|1602.15|1601.68|487
1582080900000|2020-02-19 02:55:00|1602.84|1602.34|1602.86|1602.36|1603.01|1602.63|1602.44|1602.02|592
1582081200000|2020-02-19 03:00:00|1602.85|1602.35|1602.14|1601.64|1602.85|1602.44|1602.07|1601.57|518
1582081500000|2020-02-19 03:05:00|1602.12|1601.62|1602.45|1601.95|1602.6|1602.19|1601.85|1601.35|427
1582081800000|2020-02-19 03:10:00|1602.44|1601.94|1601.98|1601.48|1602.47|1602.05|1601.82|1601.41|338
1582082100000|2020-02-19 03:15:00|1601.91|1601.41|1602.13|1601.83|1602.42|1601.92|1601.54|1601.04|594
1582082400000|2020-02-19 03:20:00|1602.24|1601.74|1601.91|1601.41|1602.32|1601.92|1601.59|1601.17|350
1582082700000|2020-02-19 03:25:00|1601.94|1601.44|1602.4|1601.9|1602.4|1601.9|1601.71|1601.3|367
1582083000000|2020-02-19 03:30:00|1602.41|1601.91|1602.46|1601.96|1602.47|1602.09|1602.08|1601.67|242
1582083300000|2020-02-19 03:35:00|1602.47|1601.97|1602.16|1601.86|1602.62|1602.22|1602.11|1601.65|298
1582083600000|2020-02-19 03:40:00|1602.24|1601.74|1601.95|1601.65|1602.35|1601.94|1601.85|1601.45|295
1582083900000|2020-02-19 03:45:00|1601.93|1601.63|1601.92|1601.62|1602.13|1601.74|1601.84|1601.41|194
1582084200000|2020-02-19 03:50:00|1601.99|1601.49|1601.88|1601.38|1602.08|1601.68|1601.58|1601.17|342
1582084500000|2020-02-19 03:55:00|1601.87|1601.37|1601.84|1601.34|1601.88|1601.44|1601.65|1601.22|255
1582084800000|2020-02-19 04:00:00|1601.85|1601.35|1602.16|1601.66|1602.17|1601.69|1601.49|1601.08|292
1582085100000|2020-02-19 04:05:00|1602.15|1601.65|1601.95|1601.45|1602.18|1601.73|1601.8|1601.36|288
1582085400000|2020-02-19 04:10:00|1601.96|1601.46|1601.9|1601.4|1602.03|1601.62|1601.79|1601.3|185
1582085700000|2020-02-19 04:15:00|1601.88|1601.38|1601.94|1601.44|1602.08|1601.64|1601.77|1601.27|208
1582086000000|2020-02-19 04:20:00|1601.95|1601.45|1601.87|1601.37|1602.03|1601.61|1601.76|1601.34|200
1582086300000|2020-02-19 04:25:00|1601.86|1601.36|1602.14|1601.64|1602.16|1601.67|1601.78|1601.36|194
1582086600000|2020-02-19 04:30:00|1602.15|1601.65|1602.06|1601.56|1602.18|1601.77|1601.93|1601.53|205
1582086900000|2020-02-19 04:35:00|1602.07|1601.57|1602|1601.5|1602.27|1601.85|1601.9|1601.44|206
1582087200000|2020-02-19 04:40:00|1602.02|1601.52|1601.95|1601.45|1602.09|1601.69|1601.66|1601.27|222
1582087500000|2020-02-19 04:45:00|1601.94|1601.44|1602.17|1601.67|1602.18|1601.7|1601.84|1601.43|238
1582087800000|2020-02-19 04:50:00|1602.16|1601.66|1602.13|1601.63|1602.28|1601.89|1602.02|1601.6|257
1582088100000|2020-02-19 04:55:00|1602.11|1601.61|1602.18|1601.68|1602.28|1601.87|1601.86|1601.44|260
1582088400000|2020-02-19 05:00:00|1602.16|1601.66|1601.94|1601.64|1602.33|1601.91|1601.93|1601.48|263
1582088700000|2020-02-19 05:05:00|1602.05|1601.55|1602.14|1601.84|1602.26|1601.86|1601.86|1601.43|280
1582089000000|2020-02-19 05:10:00|1602.13|1601.83|1602.53|1602.03|1602.55|1602.16|1602.12|1601.7|210
1582089300000|2020-02-19 05:15:00|1602.51|1602.01|1602.59|1602.29|1602.71|1602.32|1602.33|1601.85|311
1582089600000|2020-02-19 05:20:00|1602.6|1602.3|1602.51|1602.01|1602.73|1602.33|1602.43|1602.01|219
1582089900000|2020-02-19 05:25:00|1602.52|1602.02|1602.62|1602.12|1602.69|1602.3|1602.36|1601.97|230
1582090200000|2020-02-19 05:30:00|1602.54|1602.24|1603.13|1602.63|1603.26|1602.84|1602.53|1602.18|587
1582090500000|2020-02-19 05:35:00|1603.09|1602.59|1603.17|1602.67|1603.39|1602.99|1602.82|1602.43|546
1582090800000|2020-02-19 05:40:00|1603.19|1602.69|1603.23|1602.73|1603.45|1603.02|1602.94|1602.53|356
1582091100000|2020-02-19 05:45:00|1603.22|1602.72|1603.34|1602.84|1603.63|1603.18|1603.12|1602.63|480
1582091400000|2020-02-19 05:50:00|1603.35|1602.85|1603.7|1603.2|1603.73|1603.33|1603.11|1602.74|474
1582091700000|2020-02-19 05:55:00|1603.69|1603.19|1603.33|1602.83|1603.7|1603.2|1602.61|1602.11|564
1582092000000|2020-02-19 06:00:00|1603.4|1602.9|1603.42|1602.92|1603.88|1603.39|1603.35|1602.88|533
1582092300000|2020-02-19 06:05:00|1603.43|1602.93|1604.3|1603.8|1604.31|1603.89|1603.39|1602.92|451
1582092600000|2020-02-19 06:10:00|1604.31|1603.81|1604.58|1604.08|1604.69|1604.24|1603.92|1603.51|565
1582092900000|2020-02-19 06:15:00|1604.64|1604.14|1604.87|1604.37|1605.05|1604.63|1604.42|1604.03|555
1582093200000|2020-02-19 06:20:00|1604.77|1604.47|1605.77|1605.27|1605.8|1605.39|1604.36|1603.87|660
1582093500000|2020-02-19 06:25:00|1605.74|1605.24|1604.82|1604.32|1605.92|1605.51|1604.68|1604.29|1026
1582093800000|2020-02-19 06:30:00|1604.85|1604.35|1604.01|1603.51|1604.87|1604.38|1603.9|1603.42|687
1582094100000|2020-02-19 06:35:00|1604.03|1603.53|1604.1|1603.6|1604.26|1603.84|1603.85|1603.41|408
1582094400000|2020-02-19 06:40:00|1604.09|1603.59|1604.57|1604.07|1604.57|1604.11|1603.84|1603.41|426
1582094700000|2020-02-19 06:45:00|1604.58|1604.08|1604.42|1604.12|1604.72|1604.22|1604.33|1603.94|367
1582095000000|2020-02-19 06:50:00|1604.55|1604.05|1603.65|1603.15|1604.55|1604.05|1603.44|1603.03|481
1582095300000|2020-02-19 06:55:00|1603.66|1603.16|1603.99|1603.49|1604.08|1603.67|1603.03|1602.58|586
1582095600000|2020-02-19 07:00:00|1603.98|1603.48|1604.05|1603.55|1604.12|1603.66|1603.43|1603.01|489
1582095900000|2020-02-19 07:05:00|1604.02|1603.52|1604.53|1604.03|1605.02|1604.54|1604.02|1603.52|612
1582096200000|2020-02-19 07:10:00|1604.52|1604.02|1604.9|1604.4|1605.41|1604.91|1604.4|1603.9|501
1582096500000|2020-02-19 07:15:00|1604.91|1604.41|1605.09|1604.59|1605.29|1604.89|1604.69|1604.27|401
1582096800000|2020-02-19 07:20:00|1605.08|1604.58|1604.78|1604.28|1605.9|1605.4|1604.7|1604.2|844
1582097100000|2020-02-19 07:25:00|1604.8|1604.3|1605.21|1604.71|1605.61|1605.13|1604.7|1604.2|653
1582097400000|2020-02-19 07:30:00|1605.2|1604.7|1604.4|1603.9|1606.12|1605.69|1603.82|1603.32|1135
1582097700000|2020-02-19 07:35:00|1604.36|1603.86|1604.95|1604.45|1605.12|1604.62|1604.09|1603.68|926
1582098000000|2020-02-19 07:40:00|1604.9|1604.4|1604.83|1604.33|1605.46|1604.98|1604.33|1603.9|811
1582098300000|2020-02-19 07:45:00|1604.85|1604.35|1605.39|1605.09|1605.54|1605.12|1604.64|1604.14|793
1582098600000|2020-02-19 07:50:00|1605.41|1605.11|1605.15|1604.65|1605.85|1605.42|1605.06|1604.59|568
1582098900000|2020-02-19 07:55:00|1605.18|1604.68|1605.19|1604.69|1605.58|1605.2|1605.04|1604.59|590
1582099200000|2020-02-19 08:00:00|1605.1|1604.8|1605.78|1605.28|1606.22|1605.8|1605.02|1604.62|1115
1582099500000|2020-02-19 08:05:00|1605.75|1605.25|1606.28|1605.78|1606.83|1606.39|1605.75|1605.25|1311
1582099800000|2020-02-19 08:10:00|1606.22|1605.72|1606.94|1606.64|1607.1|1606.7|1606.09|1605.64|864
1582100100000|2020-02-19 08:15:00|1606.91|1606.61|1607.19|1606.89|1607.37|1606.93|1606.88|1606.51|756
1582100400000|2020-02-19 08:20:00|1607.17|1606.87|1607.39|1607.09|1607.4|1607.09|1607.07|1606.73|490
1582100700000|2020-02-19 08:25:00|1607.38|1607.08|1608.2|1607.9|1608.3|1607.9|1607.19|1606.85|592
1582101000000|2020-02-19 08:30:00|1608.24|1607.74|1608.58|1608.28|1608.79|1608.4|1607.85|1607.37|1142
1582101300000|2020-02-19 08:35:00|1608.57|1608.27|1608.85|1608.55|1609.46|1609.06|1608.44|1608.01|871
1582101600000|2020-02-19 08:40:00|1608.86|1608.56|1608.38|1608.08|1609.87|1609.41|1608.17|1607.67|1225
1582101900000|2020-02-19 08:45:00|1608.37|1608.07|1607.98|1607.68|1608.85|1608.47|1607.88|1607.38|945
1582102200000|2020-02-19 08:50:00|1608.13|1607.83|1607.94|1607.64|1608.76|1608.36|1607.81|1607.33|684
1582102500000|2020-02-19 08:55:00|1607.95|1607.65|1608.18|1607.68|1608.32|1607.97|1607.65|1607.28|585
1582102800000|2020-02-19 09:00:00|1608.17|1607.67|1608.17|1607.67|1608.61|1608.18|1607.68|1607.27|898
1582103100000|2020-02-19 09:05:00|1608.18|1607.68|1608.98|1608.68|1609.06|1608.68|1607.86|1607.47|668
1582103400000|2020-02-19 09:10:00|1608.97|1608.67|1608.39|1608.09|1609.07|1608.68|1608.3|1607.9|760
1582103700000|2020-02-19 09:15:00|1608.38|1608.08|1608.18|1607.68|1608.92|1608.42|1607.78|1607.38|802
1582104000000|2020-02-19 09:20:00|1608.17|1607.67|1608.07|1607.57|1608.39|1607.98|1607.8|1607.44|576
1582104300000|2020-02-19 09:25:00|1608.08|1607.58|1608.37|1607.87|1608.41|1608|1607.9|1607.5|420
1582104600000|2020-02-19 09:30:00|1608.35|1607.85|1608.56|1608.06|1608.79|1608.39|1608.08|1607.7|559
1582104900000|2020-02-19 09:35:00|1608.45|1607.95|1609.2|1608.7|1609.51|1609.07|1608.27|1607.86|727
1582105200000|2020-02-19 09:40:00|1609.21|1608.71|1609.29|1608.79|1609.31|1608.89|1608.54|1608.08|612
1582105500000|2020-02-19 09:45:00|1609.28|1608.78|1609.23|1608.73|1609.45|1609.07|1608.99|1608.54|515
1582105800000|2020-02-19 09:50:00|1609.12|1608.82|1608.65|1608.15|1609.18|1608.85|1608.28|1607.89|632
1582106100000|2020-02-19 09:55:00|1608.66|1608.16|1609.17|1608.87|1609.3|1608.87|1608.48|1608.06|480
1582106400000|2020-02-19 10:00:00|1609.15|1608.85|1609.19|1608.69|1609.31|1608.92|1608.91|1608.43|542
1582106700000|2020-02-19 10:05:00|1609.17|1608.67|1609.14|1608.64|1609.37|1608.96|1608.95|1608.53|478
1582107000000|2020-02-19 10:10:00|1609.04|1608.74|1610.06|1609.56|1610.22|1609.79|1609.04|1608.66|578
1582107300000|2020-02-19 10:15:00|1610.07|1609.57|1609.67|1609.37|1610.15|1609.78|1609.66|1609.3|494
1582107600000|2020-02-19 10:20:00|1609.66|1609.36|1609.97|1609.47|1609.99|1609.58|1609.66|1609.25|428
1582107900000|2020-02-19 10:25:00|1609.96|1609.46|1609.09|1608.59|1610.13|1609.72|1608.7|1608.2|556
1582108200000|2020-02-19 10:30:00|1609.13|1608.63|1609.6|1609.1|1610.22|1609.84|1608.99|1608.54|788
1582108500000|2020-02-19 10:35:00|1609.61|1609.11|1610.17|1609.67|1610.35|1609.97|1609.51|1609.1|552
1582108800000|2020-02-19 10:40:00|1610.15|1609.65|1610.38|1609.88|1611.26|1610.87|1610.07|1609.57|901
1582109100000|2020-02-19 10:45:00|1610.42|1609.92|1610.4|1609.9|1610.94|1610.47|1610.03|1609.6|712
1582109400000|2020-02-19 10:50:00|1610.38|1609.88|1609.95|1609.45|1610.72|1610.31|1609.77|1609.31|530
1582109700000|2020-02-19 10:55:00|1609.96|1609.46|1610.24|1609.74|1610.42|1610.04|1609.88|1609.46|395
1582110000000|2020-02-19 11:00:00|1610.14|1609.64|1610.69|1610.19|1610.77|1610.38|1610.1|1609.61|539
1582110300000|2020-02-19 11:05:00|1610.68|1610.18|1611.12|1610.62|1611.21|1610.79|1610.34|1609.84|602
1582110600000|2020-02-19 11:10:00|1611.08|1610.58|1611.36|1610.86|1611.61|1611.14|1610.61|1610.12|647
1582110900000|2020-02-19 11:15:00|1611.33|1610.83|1610.8|1610.5|1611.42|1610.92|1610.7|1610.3|584
1582111200000|2020-02-19 11:20:00|1610.91|1610.41|1610.51|1610.01|1611.01|1610.62|1610.29|1609.91|451
1582111500000|2020-02-19 11:25:00|1610.52|1610.02|1609.94|1609.44|1610.52|1610.09|1609.79|1609.31|533
1582111800000|2020-02-19 11:30:00|1609.95|1609.45|1610.63|1610.13|1610.64|1610.21|1609.83|1609.42|473
1582112100000|2020-02-19 11:35:00|1610.62|1610.12|1611.19|1610.69|1611.31|1610.9|1610.54|1610.12|580
1582112400000|2020-02-19 11:40:00|1611.18|1610.68|1610.42|1609.92|1611.2|1610.7|1610.23|1609.82|582
1582112700000|2020-02-19 11:45:00|1610.48|1609.98|1609.92|1609.42|1610.8|1610.3|1609.76|1609.26|612
1582113000000|2020-02-19 11:50:00|1609.93|1609.43|1609.51|1609.01|1610.02|1609.57|1609.32|1608.9|523
1582113300000|2020-02-19 11:55:00|1609.5|1609|1609.4|1608.9|1609.66|1609.17|1609.03|1608.61|648
1582113600000|2020-02-19 12:00:00|1609.42|1608.92|1609.43|1608.93|1609.67|1609.17|1608.76|1608.34|759
1582113900000|2020-02-19 12:05:00|1609.37|1609.07|1609.26|1608.76|1609.69|1609.28|1608.93|1608.53|606
1582114200000|2020-02-19 12:10:00|1609.29|1608.79|1608.95|1608.45|1609.41|1608.95|1608.76|1608.32|689
1582114500000|2020-02-19 12:15:00|1608.96|1608.46|1608.21|1607.71|1608.98|1608.57|1608.1|1607.6|705
1582114800000|2020-02-19 12:20:00|1608.16|1607.66|1608.31|1608.01|1608.45|1608.09|1607.74|1607.33|904
1582115100000|2020-02-19 12:25:00|1608.33|1608.03|1608.84|1608.34|1609.07|1608.59|1608.27|1607.86|602
1582115400000|2020-02-19 12:30:00|1608.85|1608.35|1608.48|1607.98|1609.07|1608.6|1608.32|1607.94|653
1582115700000|2020-02-19 12:35:00|1608.5|1608|1608.38|1608.08|1609.08|1608.66|1608.29|1607.89|509
1582116000000|2020-02-19 12:40:00|1608.39|1608.09|1608.15|1607.65|1608.58|1608.09|1607.76|1607.37|667
1582116300000|2020-02-19 12:45:00|1608.16|1607.66|1607.73|1607.23|1608.16|1607.66|1607.12|1606.62|740
1582116600000|2020-02-19 12:50:00|1607.74|1607.24|1607.36|1606.86|1608.09|1607.65|1607.15|1606.74|648
1582116900000|2020-02-19 12:55:00|1607.26|1606.76|1607.2|1606.7|1607.72|1607.22|1606.83|1606.41|631
1582117200000|2020-02-19 13:00:00|1607.12|1606.82|1608.43|1607.93|1608.6|1608.2|1606.92|1606.43|936
1582117500000|2020-02-19 13:05:00|1608.42|1607.92|1608.32|1607.82|1608.65|1608.25|1607.92|1607.54|699
1582117800000|2020-02-19 13:10:00|1608.33|1607.83|1608.3|1607.8|1608.51|1608.11|1607.83|1607.42|467
1582118100000|2020-02-19 13:15:00|1608.32|1607.82|1607.45|1606.95|1608.34|1607.93|1607.37|1606.87|653
1582118400000|2020-02-19 13:20:00|1607.52|1607.02|1607.88|1607.38|1607.99|1607.53|1606.36|1605.87|1145
1582118700000|2020-02-19 13:25:00|1607.89|1607.39|1608.1|1607.6|1608.51|1608.01|1607.54|1607.14|801
1582119000000|2020-02-19 13:30:00|1608.01|1607.51|1607.04|1606.54|1608.01|1607.51|1606.32|1605.82|1562
1582119300000|2020-02-19 13:35:00|1607.03|1606.53|1606.16|1605.66|1607.03|1606.53|1604.64|1604.25|1726
1582119600000|2020-02-19 13:40:00|1606.17|1605.67|1605.06|1604.56|1606.36|1605.86|1605.01|1604.55|1300
1582119900000|2020-02-19 13:45:00|1605.05|1604.55|1604.29|1603.79|1605.27|1604.77|1603.31|1602.89|1627
1582120200000|2020-02-19 13:50:00|1604.24|1603.74|1604.56|1604.06|1604.75|1604.33|1603.89|1603.42|1236
1582120500000|2020-02-19 13:55:00|1604.62|1604.12|1603.66|1603.16|1604.72|1604.32|1603.36|1602.93|1118
1582120800000|2020-02-19 14:00:00|1603.65|1603.15|1603.66|1603.16|1604.17|1603.77|1602.67|1602.2|1443
1582121100000|2020-02-19 14:05:00|1603.64|1603.14|1605.63|1605.33|1605.86|1605.45|1603.44|1603.02|1420
1582121400000|2020-02-19 14:10:00|1605.71|1605.21|1604.42|1603.92|1606.19|1605.77|1604.27|1603.86|1057
1582121700000|2020-02-19 14:15:00|1604.37|1603.87|1604.15|1603.85|1604.98|1604.57|1603.88|1603.47|949
1582122000000|2020-02-19 14:20:00|1604.17|1603.87|1605.15|1604.65|1605.47|1605.05|1603.99|1603.55|959
1582122300000|2020-02-19 14:25:00|1605.14|1604.64|1604.44|1604.14|1605.32|1604.86|1604.13|1603.81|878
1582122600000|2020-02-19 14:30:00|1604.37|1604.07|1604.63|1604.13|1605.24|1604.74|1602.66|1602.22|2498
1582122900000|2020-02-19 14:35:00|1604.65|1604.15|1604.73|1604.23|1605.44|1604.94|1604.13|1603.64|2054
1582123200000|2020-02-19 14:40:00|1604.71|1604.21|1605.87|1605.37|1605.97|1605.47|1604.18|1603.76|1460
1582123500000|2020-02-19 14:45:00|1605.77|1605.27|1604.97|1604.47|1605.98|1605.48|1604.88|1604.47|1270
1582123800000|2020-02-19 14:50:00|1604.96|1604.46|1603.68|1603.18|1605.57|1605.1|1603.53|1603.07|1395
1582124100000|2020-02-19 14:55:00|1603.69|1603.19|1604.67|1604.17|1604.75|1604.25|1602.74|1602.28|1466
1582124400000|2020-02-19 15:00:00|1604.68|1604.18|1603.95|1603.45|1604.78|1604.37|1603.71|1603.26|1458
1582124700000|2020-02-19 15:05:00|1603.88|1603.38|1605.47|1604.97|1605.57|1605.15|1603.72|1603.22|1319
1582125000000|2020-02-19 15:10:00|1605.46|1604.96|1605.94|1605.44|1606.36|1605.87|1605.14|1604.75|1130
1582125300000|2020-02-19 15:15:00|1605.88|1605.38|1606.39|1605.89|1606.49|1606.04|1605.26|1604.76|1306
1582125600000|2020-02-19 15:20:00|1606.38|1605.88|1606.95|1606.45|1606.97|1606.58|1606.27|1605.86|1149
1582125900000|2020-02-19 15:25:00|1606.96|1606.46|1607.25|1606.75|1608.05|1607.64|1606.66|1606.26|1416
1582126200000|2020-02-19 15:30:00|1607.26|1606.76|1606.95|1606.45|1607.43|1607.02|1606.6|1606.1|1177
1582126500000|2020-02-19 15:35:00|1606.98|1606.48|1606.71|1606.41|1607.56|1607.07|1606.39|1605.93|1139
1582126800000|2020-02-19 15:40:00|1606.72|1606.42|1606.96|1606.46|1607.13|1606.75|1606.19|1605.81|1149
1582127100000|2020-02-19 15:45:00|1606.92|1606.62|1607.43|1607.13|1607.72|1607.25|1606.87|1606.45|1102
1582127400000|2020-02-19 15:50:00|1607.44|1607.14|1606.64|1606.34|1607.81|1607.43|1606.57|1606.15|963
1582127700000|2020-02-19 15:55:00|1606.65|1606.35|1606.87|1606.37|1607.49|1607.08|1606.58|1606.17|914
1582128000000|2020-02-19 16:00:00|1606.85|1606.35|1605.96|1605.46|1607.15|1606.68|1605.73|1605.23|923
1582128300000|2020-02-19 16:05:00|1605.95|1605.45|1606.03|1605.53|1606.13|1605.75|1605.37|1604.94|739
1582128600000|2020-02-19 16:10:00|1606.04|1605.54|1606.23|1605.73|1606.83|1606.36|1605.66|1605.26|866
1582128900000|2020-02-19 16:15:00|1606.25|1605.75|1606.15|1605.85|1606.84|1606.41|1605.59|1605.13|1022
1582129200000|2020-02-19 16:20:00|1606.14|1605.84|1605.06|1604.56|1606.96|1606.63|1604.84|1604.34|1139
1582129500000|2020-02-19 16:25:00|1604.99|1604.49|1605.32|1605.02|1605.45|1605.04|1604.36|1603.96|1187
1582129800000|2020-02-19 16:30:00|1605.41|1604.91|1604.9|1604.4|1605.41|1604.91|1604.44|1604.02|949
1582130100000|2020-02-19 16:35:00|1604.89|1604.39|1604.14|1603.64|1605.18|1604.68|1604.02|1603.54|1019
1582130400000|2020-02-19 16:40:00|1604.12|1603.62|1606.05|1605.55|1606.17|1605.67|1603.93|1603.43|963
1582130700000|2020-02-19 16:45:00|1606.06|1605.56|1607.27|1606.77|1607.29|1606.86|1605.77|1605.32|1010
1582131000000|2020-02-19 16:50:00|1607.29|1606.79|1607.21|1606.71|1607.77|1607.36|1606.54|1606.14|873
1582131300000|2020-02-19 16:55:00|1607.11|1606.81|1607.46|1607.16|1607.7|1607.25|1606.92|1606.5|724
1582131600000|2020-02-19 17:00:00|1607.45|1607.15|1607.95|1607.45|1608.45|1608.08|1607.33|1606.85|905
1582131900000|2020-02-19 17:05:00|1607.94|1607.44|1607.16|1606.86|1608.04|1607.64|1606.75|1606.35|764
1582132200000|2020-02-19 17:10:00|1607.15|1606.85|1606.87|1606.57|1607.26|1606.88|1606.5|1606.09|575
1582132500000|2020-02-19 17:15:00|1606.86|1606.56|1607.28|1606.78|1607.59|1607.17|1606.55|1606.07|554
1582132800000|2020-02-19 17:20:00|1607.29|1606.79|1607.56|1607.06|1607.77|1607.35|1607.22|1606.79|548
1582133100000|2020-02-19 17:25:00|1607.55|1607.05|1608.09|1607.59|1608.16|1607.73|1607.13|1606.71|564
1582133400000|2020-02-19 17:30:00|1608.05|1607.55|1607.41|1606.91|1608.24|1607.86|1607.12|1606.72|662
1582133700000|2020-02-19 17:35:00|1607.42|1606.92|1607.36|1606.86|1607.72|1607.34|1607.08|1606.64|539
1582134000000|2020-02-19 17:40:00|1607.35|1606.85|1607.75|1607.25|1607.77|1607.37|1607.16|1606.76|393
1582134300000|2020-02-19 17:45:00|1607.76|1607.26|1608.51|1608.01|1608.66|1608.16|1607.48|1607.04|690
1582134600000|2020-02-19 17:50:00|1608.5|1608|1608.36|1607.86|1608.76|1608.36|1608.15|1607.69|733
1582134900000|2020-02-19 17:55:00|1608.37|1607.87|1607.95|1607.45|1608.48|1608.07|1607.76|1607.26|632
1582135200000|2020-02-19 18:00:00|1607.94|1607.44|1607.88|1607.38|1608.24|1607.86|1607.27|1606.83|707
1582135500000|2020-02-19 18:05:00|1607.86|1607.36|1608.65|1608.35|1608.86|1608.4|1607.69|1607.28|505
1582135800000|2020-02-19 18:10:00|1608.66|1608.36|1608.65|1608.35|1608.99|1608.6|1608.5|1608.05|513
1582136100000|2020-02-19 18:15:00|1608.62|1608.32|1608.65|1608.15|1609.02|1608.64|1608.48|1608.05|405
1582136400000|2020-02-19 18:20:00|1608.66|1608.16|1608.85|1608.35|1608.95|1608.54|1608.32|1607.86|455
1582136700000|2020-02-19 18:25:00|1608.87|1608.37|1608.95|1608.45|1609.36|1608.89|1608.59|1608.17|594
1582137000000|2020-02-19 18:30:00|1608.94|1608.44|1608.98|1608.68|1609.25|1608.83|1608.38|1607.94|556
1582137300000|2020-02-19 18:35:00|1608.99|1608.69|1609.12|1608.82|1609.26|1608.86|1608.81|1608.41|381
1582137600000|2020-02-19 18:40:00|1609.13|1608.83|1609.14|1608.84|1609.43|1609.03|1609.09|1608.62|280
1582137900000|2020-02-19 18:45:00|1609.15|1608.85|1609.07|1608.57|1609.21|1608.85|1608.62|1608.22|389
1582138200000|2020-02-19 18:50:00|1609.06|1608.56|1609.21|1608.71|1609.24|1608.84|1608.73|1608.23|477
1582138500000|2020-02-19 18:55:00|1609.22|1608.72|1609.39|1608.89|1609.55|1609.15|1608.87|1608.38|630
1582138800000|2020-02-19 19:00:00|1609.28|1608.78|1608.33|1607.83|1610.47|1609.97|1608.25|1607.75|1227
1582139100000|2020-02-19 19:05:00|1608.39|1607.89|1607.55|1607.05|1608.63|1608.22|1607.44|1606.94|959
1582139400000|2020-02-19 19:10:00|1607.54|1607.04|1606.87|1606.37|1608.35|1607.85|1606.63|1606.13|830
1582139700000|2020-02-19 19:15:00|1606.86|1606.36|1606.38|1605.88|1606.97|1606.59|1605.87|1605.45|825
1582140000000|2020-02-19 19:20:00|1606.45|1605.95|1607.67|1607.17|1607.79|1607.29|1606.35|1605.95|671
1582140300000|2020-02-19 19:25:00|1607.66|1607.16|1608.19|1607.69|1608.27|1607.77|1607.35|1606.87|613
1582140600000|2020-02-19 19:30:00|1608.14|1607.64|1608.9|1608.6|1609.31|1608.92|1608.03|1607.6|644
1582140900000|2020-02-19 19:35:00|1608.92|1608.62|1608.28|1607.78|1609.1|1608.66|1608.27|1607.77|547
1582141200000|2020-02-19 19:40:00|1608.29|1607.79|1607.74|1607.24|1608.31|1607.89|1607.63|1607.13|533
1582141500000|2020-02-19 19:45:00|1607.72|1607.22|1606.9|1606.4|1607.85|1607.36|1606.3|1605.8|1113
1582141800000|2020-02-19 19:50:00|1606.91|1606.41|1607.23|1606.73|1607.49|1606.99|1606.64|1606.22|608
1582142100000|2020-02-19 19:55:00|1607.24|1606.74|1606.81|1606.31|1607.32|1606.84|1606.6|1606.19|602
1582142400000|2020-02-19 20:00:00|1606.82|1606.32|1608.12|1607.82|1608.43|1607.93|1606.29|1605.79|860
1582142700000|2020-02-19 20:05:00|1608.13|1607.83|1608.13|1607.83|1608.37|1607.95|1607.71|1607.3|735
1582143000000|2020-02-19 20:10:00|1608.15|1607.85|1608.55|1608.25|1608.86|1608.46|1607.92|1607.49|764
1582143300000|2020-02-19 20:15:00|1608.74|1608.24|1608.74|1608.24|1608.85|1608.44|1608.42|1607.99|670
1582143600000|2020-02-19 20:20:00|1608.75|1608.25|1609.63|1609.33|1609.98|1609.55|1608.66|1608.16|813
1582143900000|2020-02-19 20:25:00|1609.64|1609.14|1609.53|1609.03|1609.95|1609.55|1609.24|1608.74|578
1582144200000|2020-02-19 20:30:00|1609.54|1609.04|1609.74|1609.24|1609.85|1609.35|1609.14|1608.71|524
1582144500000|2020-02-19 20:35:00|1609.78|1609.28|1610.32|1609.82|1610.47|1610.04|1609.69|1609.21|636
1582144800000|2020-02-19 20:40:00|1610.33|1609.83|1610.71|1610.21|1610.83|1610.43|1609.9|1609.52|646
1582145100000|2020-02-19 20:45:00|1610.74|1610.24|1612.06|1611.56|1612.08|1611.58|1610.63|1610.2|1015
1582145400000|2020-02-19 20:50:00|1612.07|1611.57|1612.1|1611.8|1612.31|1611.84|1611.75|1611.25|943
1582145700000|2020-02-19 20:55:00|1612.11|1611.81|1613.23|1612.73|1613.26|1612.81|1612.04|1611.54|1237
1582146000000|2020-02-19 21:00:00|1613.25|1612.75|1611.47|1610.97|1613.25|1612.75|1610.99|1610.59|878
1582146300000|2020-02-19 21:05:00|1611.48|1610.98|1612.17|1611.67|1612.26|1611.84|1611.36|1610.94|452
1582146600000|2020-02-19 21:10:00|1612.15|1611.65|1611.98|1611.48|1612.31|1611.82|1611.81|1611.34|319
1582146900000|2020-02-19 21:15:00|1612|1611.5|1611.64|1611.14|1612.06|1611.59|1611.34|1610.84|249
1582147200000|2020-02-19 21:20:00|1611.63|1611.13|1611.68|1611.18|1611.75|1611.27|1611.23|1610.73|235
1582147500000|2020-02-19 21:25:00|1611.6|1611.3|1611.79|1611.29|1612.01|1611.51|1611.6|1611.18|227
1582147800000|2020-02-19 21:30:00|1611.82|1611.32|1611.82|1611.32|1612.03|1611.53|1611.41|1610.95|271
1582148100000|2020-02-19 21:35:00|1611.83|1611.33|1611.87|1611.37|1612.15|1611.65|1611.75|1611.25|246
1582148400000|2020-02-19 21:40:00|1611.86|1611.36|1611.75|1611.25|1611.98|1611.48|1611.64|1611.2|185
1582148700000|2020-02-19 21:45:00|1611.74|1611.24|1611.88|1611.38|1612.14|1611.64|1611.69|1611.19|264
1582149000000|2020-02-19 21:50:00|1611.89|1611.39|1611.74|1611.24|1612.27|1611.77|1611.65|1611.15|279
1582149300000|2020-02-19 21:55:00|1611.77|1611.27|1612.01|1611.51|1612.21|1611.58|1611.74|1611.24|207
1582153200000|2020-02-19 23:00:00|1610.9|1610.4|1611.6|1611.1|1611.81|1611.35|1610.86|1610.36|517
1582153500000|2020-02-19 23:05:00|1611.58|1611.08|1612.48|1611.98|1612.66|1612.26|1611.46|1611.01|480
1582153800000|2020-02-19 23:10:00|1612.49|1611.99|1612.25|1611.75|1612.58|1612.08|1611.98|1611.48|326
1582154100000|2020-02-19 23:15:00|1612.27|1611.77|1612.39|1611.89|1613.19|1612.78|1612.05|1611.55|567
1582154400000|2020-02-19 23:20:00|1612.36|1611.86|1612.52|1612.02|1613.02|1612.63|1612.33|1611.86|408
1582154700000|2020-02-19 23:25:00|1612.54|1612.04|1612.99|1612.49|1613.04|1612.62|1612.49|1612.02|281
1582155000000|2020-02-19 23:30:00|1613|1612.5|1611.62|1611.12|1613|1612.61|1611.6|1611.1|451
1582155300000|2020-02-19 23:35:00|1611.63|1611.13|1610.73|1610.23|1611.88|1611.38|1610.68|1610.18|470
1582155600000|2020-02-19 23:40:00|1610.79|1610.29|1611.16|1610.66|1611.19|1610.78|1610.49|1610.08|724
1582155900000|2020-02-19 23:45:00|1611.17|1610.67|1610.94|1610.44|1611.22|1610.72|1610.64|1610.23|646
1582156200000|2020-02-19 23:50:00|1610.86|1610.56|1610.74|1610.24|1611.36|1610.86|1610.61|1610.18|509
1582156500000|2020-02-19 23:55:00|1610.84|1610.34|1610.67|1610.17|1610.94|1610.44|1610.01|1609.63|675
1582156800000|2020-02-20 00:00:00|1610.58|1610.28|1609.63|1609.13|1610.66|1610.28|1608.68|1608.18|1428
1582157100000|2020-02-20 00:05:00|1609.58|1609.08|1609.4|1608.9|1609.9|1609.4|1608.63|1608.14|1226
1582157400000|2020-02-20 00:10:00|1609.35|1608.85|1609.82|1609.32|1610.02|1609.52|1609.26|1608.76|1086
1582157700000|2020-02-20 00:15:00|1609.76|1609.26|1609.27|1608.77|1610.09|1609.59|1609.04|1608.56|901
1582158000000|2020-02-20 00:20:00|1609.28|1608.78|1609.38|1608.88|1609.77|1609.27|1608.94|1608.55|694
1582158300000|2020-02-20 00:25:00|1609.37|1608.87|1608.85|1608.35|1609.37|1608.87|1608.47|1607.97|649
1582158600000|2020-02-20 00:30:00|1608.84|1608.34|1609.76|1609.26|1610.2|1609.7|1608.84|1608.34|812
1582158900000|2020-02-20 00:35:00|1609.8|1609.3|1609.82|1609.32|1610.14|1609.68|1609.58|1609.08|612
1582159200000|2020-02-20 00:40:00|1609.8|1609.3|1610.16|1609.86|1610.28|1609.89|1609.65|1609.15|456
1582159500000|2020-02-20 00:45:00|1610.22|1609.72|1610.14|1609.64|1610.3|1609.88|1609.68|1609.26|560
1582159800000|2020-02-20 00:50:00|1610.15|1609.65|1609.6|1609.1|1610.2|1609.7|1609.07|1608.57|741
1582160100000|2020-02-20 00:55:00|1609.61|1609.11|1609.33|1608.83|1609.93|1609.46|1609.08|1608.58|620
1582160400000|2020-02-20 01:00:00|1609.32|1608.82|1607.86|1607.36|1609.33|1608.87|1607.22|1606.72|1590
1582160700000|2020-02-20 01:05:00|1607.87|1607.37|1608.13|1607.63|1608.75|1608.35|1607.82|1607.32|952
1582161000000|2020-02-20 01:10:00|1608.12|1607.62|1607|1606.5|1608.12|1607.62|1606.32|1605.82|1237
1582161300000|2020-02-20 01:15:00|1606.99|1606.49|1607.15|1606.65|1607.61|1607.16|1606.55|1606.05|965
1582161600000|2020-02-20 01:20:00|1607.11|1606.61|1607.67|1607.17|1607.84|1607.37|1607.11|1606.61|788
1582161900000|2020-02-20 01:25:00|1607.68|1607.18|1607.62|1607.12|1608.33|1607.9|1607.5|1607.02|767
1582162200000|2020-02-20 01:30:00|1607.59|1607.09|1608.42|1607.92|1608.84|1608.35|1606.94|1606.53|1137
1582162500000|2020-02-20 01:35:00|1608.41|1607.91|1608.45|1607.95|1609.29|1608.9|1608.07|1607.57|1103
1582162800000|2020-02-20 01:40:00|1608.44|1607.94|1607.97|1607.47|1609.09|1608.64|1607.61|1607.14|973
1582163100000|2020-02-20 01:45:00|1607.96|1607.46|1608.23|1607.73|1608.55|1608.14|1607.88|1607.44|772
1582163400000|2020-02-20 01:50:00|1608.21|1607.71|1608.52|1608.22|1608.65|1608.23|1608.09|1607.59|815
1582163700000|2020-02-20 01:55:00|1608.44|1608.14|1609.61|1609.11|1609.72|1609.35|1608.35|1607.93|983
1582164000000|2020-02-20 02:00:00|1609.57|1609.07|1609.41|1608.91|1609.63|1609.25|1608.96|1608.55|863
1582164300000|2020-02-20 02:05:00|1609.4|1608.9|1608.99|1608.49|1609.48|1608.98|1608.8|1608.3|681
1582164600000|2020-02-20 02:10:00|1609.01|1608.51|1609.9|1609.4|1609.9|1609.48|1608.87|1608.43|811
1582164900000|2020-02-20 02:15:00|1609.89|1609.39|1609.59|1609.29|1609.99|1609.59|1609.35|1608.93|549
1582165200000|2020-02-20 02:20:00|1609.58|1609.28|1609.88|1609.58|1610.13|1609.69|1609.58|1609.19|440
1582165500000|2020-02-20 02:25:00|1609.87|1609.57|1609.97|1609.47|1610.14|1609.67|1609.55|1609.16|516
1582165800000|2020-02-20 02:30:00|1609.96|1609.46|1610.41|1609.91|1610.45|1609.99|1609.44|1609|901
1582166100000|2020-02-20 02:35:00|1610.42|1609.92|1611.25|1610.75|1611.43|1610.93|1609.9|1609.43|1424
1582166400000|2020-02-20 02:40:00|1611.22|1610.72|1611.52|1611.02|1612.39|1611.92|1611.2|1610.7|1506
1582166700000|2020-02-20 02:45:00|1611.53|1611.03|1610.89|1610.39|1611.63|1611.13|1610.61|1610.13|1082
1582167000000|2020-02-20 02:50:00|1610.86|1610.36|1610.04|1609.54|1610.9|1610.4|1609.86|1609.36|776
1582167300000|2020-02-20 02:55:00|1610.03|1609.53|1609.49|1608.99|1610.14|1609.64|1609.36|1608.86|770
1582167600000|2020-02-20 03:00:00|1609.46|1608.96|1609.6|1609.1|1609.8|1609.4|1609.02|1608.61|894
1582167900000|2020-02-20 03:05:00|1609.59|1609.09|1609.45|1608.95|1609.99|1609.49|1609.4|1608.91|653
1582168200000|2020-02-20 03:10:00|1609.48|1608.98|1609.35|1608.85|1609.82|1609.41|1609.11|1608.61|798
1582168500000|2020-02-20 03:15:00|1609.37|1608.87|1609.67|1609.17|1609.69|1609.21|1609.25|1608.75|607
1582168800000|2020-02-20 03:20:00|1609.68|1609.18|1610.24|1609.74|1610.69|1610.2|1609.59|1609.09|808
1582169100000|2020-02-20 03:25:00|1610.23|1609.73|1611.28|1610.78|1611.37|1610.88|1610.18|1609.68|1171
1582169400000|2020-02-20 03:30:00|1611.26|1610.76|1610.59|1610.09|1611.31|1610.81|1610.55|1610.09|919
1582169700000|2020-02-20 03:35:00|1610.6|1610.1|1610.35|1609.85|1610.6|1610.1|1610.01|1609.51|555
1582170000000|2020-02-20 03:40:00|1610.3|1609.8|1610.04|1609.54|1610.43|1609.93|1609.88|1609.48|510
1582170300000|2020-02-20 03:45:00|1610.03|1609.53|1610.12|1609.62|1610.15|1609.71|1609.59|1609.13|428
1582170600000|2020-02-20 03:50:00|1610.11|1609.61|1610.9|1610.6|1611.01|1610.6|1610.07|1609.57|643
1582170900000|2020-02-20 03:55:00|1610.89|1610.59|1610.5|1610|1611.01|1610.6|1610.35|1609.86|591
1582171200000|2020-02-20 04:00:00|1610.51|1610.01|1610|1609.5|1610.93|1610.43|1609.8|1609.32|727
1582171500000|2020-02-20 04:05:00|1609.99|1609.49|1609.6|1609.1|1610.03|1609.6|1609.5|1609.09|486
1582171800000|2020-02-20 04:10:00|1609.59|1609.09|1609.66|1609.16|1609.73|1609.23|1609.02|1608.62|542
1582172100000|2020-02-20 04:15:00|1609.65|1609.15|1609.21|1608.71|1609.94|1609.51|1609.19|1608.69|385
1582172400000|2020-02-20 04:20:00|1609.22|1608.72|1609.71|1609.21|1609.72|1609.32|1609.11|1608.61|450
1582172700000|2020-02-20 04:25:00|1609.63|1609.13|1609.63|1609.13|1609.71|1609.21|1609.36|1608.9|314
1582173000000|2020-02-20 04:30:00|1609.62|1609.12|1610.03|1609.53|1610.16|1609.66|1609.6|1609.11|308
1582173300000|2020-02-20 04:35:00|1610.04|1609.54|1609.78|1609.28|1610.14|1609.64|1609.62|1609.21|414
1582173600000|2020-02-20 04:40:00|1609.79|1609.29|1609.8|1609.3|1609.94|1609.44|1609.6|1609.18|282
1582173900000|2020-02-20 04:45:00|1609.75|1609.25|1609.33|1608.83|1609.84|1609.42|1609.12|1608.71|318
1582174200000|2020-02-20 04:50:00|1609.32|1608.82|1609.41|1608.91|1609.57|1609.14|1609.21|1608.71|245
1582174500000|2020-02-20 04:55:00|1609.42|1608.92|1609.89|1609.39|1609.89|1609.41|1609.31|1608.89|351
1582174800000|2020-02-20 05:00:00|1609.86|1609.36|1609.75|1609.25|1609.9|1609.51|1609.47|1609.08|401
1582175100000|2020-02-20 05:05:00|1609.78|1609.28|1609.36|1608.86|1609.9|1609.46|1608.9|1608.5|497
1582175400000|2020-02-20 05:10:00|1609.35|1608.85|1609.48|1609.18|1609.89|1609.49|1609.2|1608.79|460
1582175700000|2020-02-20 05:15:00|1609.49|1609.19|1609.49|1609.19|1609.63|1609.2|1609.2|1608.86|352
1582176000000|2020-02-20 05:20:00|1609.48|1609.18|1609.63|1609.13|1609.64|1609.19|1609.3|1608.89|328
1582176300000|2020-02-20 05:25:00|1609.62|1609.12|1609.22|1608.72|1609.77|1609.32|1609.09|1608.59|393
1582176600000|2020-02-20 05:30:00|1609.21|1608.71|1609.88|1609.38|1609.97|1609.59|1609.02|1608.52|620
1582176900000|2020-02-20 05:35:00|1609.89|1609.39|1610.1|1609.6|1610.61|1610.17|1609.86|1609.37|608
1582177200000|2020-02-20 05:40:00|1610.11|1609.61|1609.99|1609.49|1610.23|1609.82|1609.82|1609.38|424
1582177500000|2020-02-20 05:45:00|1609.89|1609.59|1609.48|1609.18|1610.3|1609.83|1609.12|1608.62|654
1582177800000|2020-02-20 05:50:00|1609.47|1609.17|1609.53|1609.03|1609.94|1609.52|1609.28|1608.9|528
1582178100000|2020-02-20 05:55:00|1609.51|1609.01|1609.71|1609.21|1609.71|1609.3|1609.08|1608.69|653
1582178400000|2020-02-20 06:00:00|1609.7|1609.2|1609.92|1609.42|1610.1|1609.6|1609.4|1609|577
1582178700000|2020-02-20 06:05:00|1609.93|1609.43|1609.39|1608.89|1609.94|1609.47|1609.34|1608.84|441
1582179000000|2020-02-20 06:10:00|1609.4|1608.9|1609.32|1608.82|1609.68|1609.18|1609.03|1608.6|648
1582179300000|2020-02-20 06:15:00|1609.22|1608.92|1608.64|1608.14|1609.35|1608.92|1608.21|1607.8|842
1582179600000|2020-02-20 06:20:00|1608.65|1608.15|1608.91|1608.41|1609.22|1608.72|1608.34|1608.01|715
1582179900000|2020-02-20 06:25:00|1608.92|1608.42|1608.22|1607.72|1608.94|1608.55|1608.19|1607.69|726
1582180200000|2020-02-20 06:30:00|1608.23|1607.73|1608.35|1607.85|1608.46|1607.96|1607.85|1607.35|706
1582180500000|2020-02-20 06:35:00|1608.34|1607.84|1607.61|1607.11|1608.49|1608.07|1607.33|1606.91|572
1582180800000|2020-02-20 06:40:00|1607.62|1607.12|1607.66|1607.16|1607.96|1607.51|1607.16|1606.75|633
1582181100000|2020-02-20 06:45:00|1607.64|1607.14|1607.03|1606.53|1607.65|1607.2|1606.52|1606.11|768
1582181400000|2020-02-20 06:50:00|1607.02|1606.52|1607.25|1606.75|1607.46|1606.97|1606.88|1606.47|591
1582181700000|2020-02-20 06:55:00|1607.23|1606.73|1606.98|1606.48|1607.42|1606.99|1606.84|1606.44|503
1582182000000|2020-02-20 07:00:00|1606.99|1606.49|1608.09|1607.59|1608.54|1608.12|1606.91|1606.49|841
1582182300000|2020-02-20 07:05:00|1608.03|1607.53|1608.01|1607.51|1608.33|1607.95|1607.93|1607.47|554
1582182600000|2020-02-20 07:10:00|1608.03|1607.53|1607.83|1607.53|1608.15|1607.7|1607.38|1606.88|698
1582182900000|2020-02-20 07:15:00|1607.82|1607.52|1605.08|1604.58|1607.93|1607.52|1604.79|1604.29|1059
1582183200000|2020-02-20 07:20:00|1605.06|1604.56|1605.2|1604.9|1605.44|1604.94|1604.17|1603.67|1507
1582183500000|2020-02-20 07:25:00|1605.3|1604.8|1605.7|1605.2|1606.14|1605.64|1604.83|1604.41|1066
1582183800000|2020-02-20 07:30:00|1605.72|1605.22|1606.82|1606.32|1606.82|1606.32|1605.59|1605.09|890
1582184100000|2020-02-20 07:35:00|1606.84|1606.34|1606.88|1606.38|1607.39|1606.9|1606.52|1606.02|910
1582184400000|2020-02-20 07:40:00|1606.87|1606.37|1607.61|1607.11|1607.79|1607.31|1606.77|1606.36|857
1582184700000|2020-02-20 07:45:00|1607.66|1607.16|1606.99|1606.49|1607.91|1607.41|1606.84|1606.38|738
1582185000000|2020-02-20 07:50:00|1606.98|1606.48|1607.43|1606.93|1607.59|1607.12|1606.97|1606.48|617
1582185300000|2020-02-20 07:55:00|1607.4|1606.9|1607.56|1607.06|1607.71|1607.21|1606.9|1606.48|655
1582185600000|2020-02-20 08:00:00|1607.55|1607.05|1608.77|1608.27|1608.9|1608.4|1607.37|1606.88|1438
1582185900000|2020-02-20 08:05:00|1608.74|1608.24|1608.58|1608.08|1609.08|1608.66|1607.89|1607.47|1117
1582186200000|2020-02-20 08:10:00|1608.57|1608.07|1608.36|1607.86|1608.68|1608.25|1607.98|1607.56|808
1582186500000|2020-02-20 08:15:00|1608.34|1607.84|1608.57|1608.07|1609.05|1608.69|1607.8|1607.38|1191
1582186800000|2020-02-20 08:20:00|1608.58|1608.08|1610.33|1609.83|1610.64|1610.15|1608.5|1608.06|1346
1582187100000|2020-02-20 08:25:00|1610.32|1609.82|1609.74|1609.24|1610.96|1610.56|1609.73|1609.23|1174
1582187400000|2020-02-20 08:30:00|1609.72|1609.22|1609.61|1609.11|1610.3|1609.83|1609.06|1608.66|968
1582187700000|2020-02-20 08:35:00|1609.65|1609.15|1609.86|1609.56|1610.36|1609.95|1609.49|1609.05|941
1582188000000|2020-02-20 08:40:00|1609.85|1609.55|1609.39|1608.89|1610.08|1609.66|1609.06|1608.58|645
1582188300000|2020-02-20 08:45:00|1609.4|1608.9|1609.67|1609.37|1609.76|1609.37|1609.19|1608.77|530
1582188600000|2020-02-20 08:50:00|1609.65|1609.35|1609.4|1608.9|1609.78|1609.36|1609.09|1608.64|597
1582188900000|2020-02-20 08:55:00|1609.39|1608.89|1609.28|1608.78|1609.51|1609.11|1608.69|1608.3|721
1582189200000|2020-02-20 09:00:00|1609.23|1608.73|1609.38|1608.88|1609.49|1609.07|1608.88|1608.46|725
1582189500000|2020-02-20 09:05:00|1609.39|1608.89|1608.89|1608.59|1609.48|1609.07|1608.7|1608.32|515
1582189800000|2020-02-20 09:10:00|1609.07|1608.57|1609.08|1608.58|1609.2|1608.81|1608.46|1608.06|580
1582190100000|2020-02-20 09:15:00|1609.09|1608.59|1609.7|1609.2|1609.86|1609.4|1608.99|1608.57|574
1582190400000|2020-02-20 09:20:00|1609.75|1609.25|1611.07|1610.57|1611.2|1610.73|1609.5|1609.07|921
1582190700000|2020-02-20 09:25:00|1611.05|1610.55|1610.86|1610.36|1611.17|1610.67|1610.54|1610.08|733
1582191000000|2020-02-20 09:30:00|1610.87|1610.37|1610.27|1609.77|1610.96|1610.46|1609.89|1609.48|804
1582191300000|2020-02-20 09:35:00|1610.26|1609.76|1609.54|1609.04|1610.37|1609.87|1609.43|1609.03|583
1582191600000|2020-02-20 09:40:00|1609.56|1609.06|1609.85|1609.35|1610.1|1609.61|1609.17|1608.71|847
1582191900000|2020-02-20 09:45:00|1609.83|1609.33|1610.16|1609.86|1610.38|1609.9|1609.75|1609.26|673
1582192200000|2020-02-20 09:50:00|1610.14|1609.84|1609.58|1609.08|1610.46|1609.98|1609.49|1609.03|693
1582192500000|2020-02-20 09:55:00|1609.56|1609.06|1609.37|1608.87|1609.67|1609.24|1608.59|1608.16|771
1582192800000|2020-02-20 10:00:00|1609.35|1608.85|1609.3|1608.8|1609.84|1609.34|1608.97|1608.47|758
1582193100000|2020-02-20 10:05:00|1609.31|1608.81|1610.09|1609.59|1610.09|1609.67|1609.27|1608.77|701
1582193400000|2020-02-20 10:10:00|1610.1|1609.6|1610.49|1609.99|1610.49|1610.02|1609.86|1609.46|670
1582193700000|2020-02-20 10:15:00|1610.47|1609.97|1610.69|1610.39|1610.74|1610.41|1610.19|1609.76|594
1582194000000|2020-02-20 10:20:00|1610.68|1610.38|1611.06|1610.56|1611.36|1610.96|1610.67|1610.27|907
1582194300000|2020-02-20 10:25:00|1611.05|1610.55|1610.65|1610.15|1611.19|1610.77|1610.39|1609.93|657
1582194600000|2020-02-20 10:30:00|1610.64|1610.14|1610.14|1609.64|1610.84|1610.34|1610.03|1609.55|909
1582194900000|2020-02-20 10:35:00|1610.13|1609.63|1610.57|1610.07|1610.58|1610.16|1609.96|1609.55|559
1582195200000|2020-02-20 10:40:00|1610.59|1610.09|1610.44|1610.14|1610.68|1610.18|1610.21|1609.71|453
1582195500000|2020-02-20 10:45:00|1610.43|1610.13|1610.86|1610.36|1611.01|1610.56|1610.38|1609.97|523
1582195800000|2020-02-20 10:50:00|1610.85|1610.35|1610.66|1610.16|1610.98|1610.48|1610.29|1609.84|700
1582196100000|2020-02-20 10:55:00|1610.65|1610.15|1610.96|1610.46|1611.08|1610.61|1610.36|1609.94|591
1582196400000|2020-02-20 11:00:00|1610.95|1610.45|1611.62|1611.12|1612.16|1611.68|1610.94|1610.44|1217
1582196700000|2020-02-20 11:05:00|1611.57|1611.07|1611.67|1611.17|1611.68|1611.18|1611.15|1610.76|658
1582197000000|2020-02-20 11:10:00|1611.68|1611.18|1611.45|1610.95|1612.1|1611.62|1611.37|1610.94|646
1582197300000|2020-02-20 11:15:00|1611.43|1611.13|1611.95|1611.45|1611.96|1611.47|1611|1610.6|593
1582197600000|2020-02-20 11:20:00|1611.97|1611.47|1611.87|1611.57|1612.24|1611.87|1611.65|1611.27|566
1582197900000|2020-02-20 11:25:00|1611.88|1611.58|1612.15|1611.85|1612.25|1611.86|1611.74|1611.34|370
1582198200000|2020-02-20 11:30:00|1612.14|1611.84|1612.72|1612.22|1612.86|1612.43|1612.13|1611.65|620
1582198500000|2020-02-20 11:35:00|1612.6|1612.3|1612.77|1612.27|1613.06|1612.63|1612.31|1611.9|679
1582198800000|2020-02-20 11:40:00|1612.75|1612.25|1614.57|1614.07|1614.58|1614.17|1612.69|1612.19|894
1582199100000|2020-02-20 11:45:00|1614.59|1614.09|1614.73|1614.23|1615.42|1614.92|1614.22|1613.75|950
1582199400000|2020-02-20 11:50:00|1614.67|1614.17|1615.94|1615.44|1616.21|1615.71|1614.41|1613.94|1166
1582199700000|2020-02-20 11:55:00|1615.99|1615.49|1617.84|1617.34|1618.17|1617.67|1615.62|1615.13|1563
1582200000000|2020-02-20 12:00:00|1617.87|1617.37|1616.53|1616.03|1617.96|1617.46|1616.22|1615.72|1500
1582200300000|2020-02-20 12:05:00|1616.54|1616.04|1616.6|1616.1|1616.96|1616.46|1616.13|1615.71|919
1582200600000|2020-02-20 12:10:00|1616.61|1616.11|1617.67|1617.17|1617.67|1617.17|1616.42|1615.97|874
1582200900000|2020-02-20 12:15:00|1617.65|1617.15|1617.37|1616.87|1618.06|1617.63|1616.73|1616.23|1013
1582201200000|2020-02-20 12:20:00|1617.33|1616.83|1617.96|1617.46|1618.36|1617.88|1617.09|1616.69|1065
1582201500000|2020-02-20 12:25:00|1617.97|1617.47|1618.92|1618.42|1619.01|1618.51|1617.14|1616.68|1052
1582201800000|2020-02-20 12:30:00|1618.93|1618.43|1618.1|1617.6|1618.98|1618.48|1617.67|1617.17|1140
1582202100000|2020-02-20 12:35:00|1618.09|1617.59|1617.6|1617.1|1618.45|1617.95|1617.35|1616.91|959
1582202400000|2020-02-20 12:40:00|1617.59|1617.09|1618.7|1618.2|1618.86|1618.39|1617.13|1616.69|1011
1582202700000|2020-02-20 12:45:00|1618.69|1618.19|1617.8|1617.3|1618.93|1618.43|1617.6|1617.12|840
1582203000000|2020-02-20 12:50:00|1617.71|1617.41|1617.61|1617.11|1618.15|1617.66|1617.4|1617.01|687
1582203300000|2020-02-20 12:55:00|1617.6|1617.1|1617.13|1616.63|1617.78|1617.42|1616.89|1616.5|945
1582203600000|2020-02-20 13:00:00|1617.12|1616.62|1617.22|1616.72|1617.69|1617.31|1616.89|1616.39|923
1582203900000|2020-02-20 13:05:00|1617.21|1616.71|1617.33|1616.83|1617.77|1617.36|1616.94|1616.48|788
1582204200000|2020-02-20 13:10:00|1617.32|1616.82|1617.51|1617.01|1617.62|1617.13|1616.62|1616.21|867
1582204500000|2020-02-20 13:15:00|1617.52|1617.02|1617.43|1617.13|1617.77|1617.34|1616.87|1616.4|856
1582204800000|2020-02-20 13:20:00|1617.42|1617.12|1617.73|1617.23|1618.01|1617.61|1617.2|1616.7|1167
1582205100000|2020-02-20 13:25:00|1617.8|1617.3|1617.99|1617.49|1618.36|1617.9|1617.5|1617.01|980
1582205400000|2020-02-20 13:30:00|1617.98|1617.48|1615.89|1615.59|1618.25|1617.75|1615.58|1615.08|2076
1582205700000|2020-02-20 13:35:00|1615.91|1615.61|1618.56|1618.06|1619.47|1618.97|1615.91|1615.41|2019
1582206000000|2020-02-20 13:40:00|1618.53|1618.03|1617.41|1617.11|1619.21|1618.71|1616.86|1616.37|1498
1582206300000|2020-02-20 13:45:00|1617.5|1617|1615.99|1615.49|1617.92|1617.45|1615.81|1615.35|1377
1582206600000|2020-02-20 13:50:00|1616|1615.5|1616|1615.5|1617.02|1616.61|1615.91|1615.49|1272
1582206900000|2020-02-20 13:55:00|1616.02|1615.52|1616.03|1615.53|1616.81|1616.39|1615.64|1615.14|1154
1582207200000|2020-02-20 14:00:00|1616.09|1615.59|1616.88|1616.38|1617.12|1616.69|1615.59|1615.09|1442
1582207500000|2020-02-20 14:05:00|1616.89|1616.39|1616.82|1616.32|1616.98|1616.57|1615.5|1615.19|1229
1582207800000|2020-02-20 14:10:00|1616.83|1616.33|1616.22|1615.72|1617.12|1616.65|1616.04|1615.54|901
1582208100000|2020-02-20 14:15:00|1616.21|1615.71|1615.39|1614.89|1616.43|1615.99|1614.97|1614.5|957
1582208400000|2020-02-20 14:20:00|1615.37|1614.87|1614.42|1613.92|1615.64|1615.17|1614.22|1613.72|1048
1582208700000|2020-02-20 14:25:00|1614.41|1613.91|1615.29|1614.79|1615.54|1615.08|1614|1613.5|1126
1582209000000|2020-02-20 14:30:00|1615.3|1614.8|1615.35|1614.85|1616.13|1615.63|1614.8|1614.3|1914
1582209300000|2020-02-20 14:35:00|1615.37|1614.87|1615.33|1614.83|1616.99|1616.56|1615.26|1614.76|1983
1582209600000|2020-02-20 14:40:00|1615.32|1614.82|1616.5|1616|1616.5|1616|1615.18|1614.75|1701
1582209900000|2020-02-20 14:45:00|1616.53|1616.03|1617.2|1616.7|1617.54|1617.11|1616.36|1615.88|1677
1582210200000|2020-02-20 14:50:00|1617.19|1616.69|1616.61|1616.31|1617.23|1616.82|1616.11|1615.61|1498
1582210500000|2020-02-20 14:55:00|1616.73|1616.23|1617.83|1617.33|1617.83|1617.33|1616.19|1615.7|1143
1582210800000|2020-02-20 15:00:00|1617.82|1617.32|1619.29|1618.79|1619.53|1619.03|1617.7|1617.2|1550
1582211100000|2020-02-20 15:05:00|1619.3|1618.8|1618.8|1618.3|1619.52|1619.07|1618.2|1617.7|1477
1582211400000|2020-02-20 15:10:00|1618.78|1618.28|1618.52|1618.22|1619.12|1618.62|1617.55|1617.12|1396
1582211700000|2020-02-20 15:15:00|1618.51|1618.21|1618.9|1618.4|1618.93|1618.51|1617.53|1617.03|1315
1582212000000|2020-02-20 15:20:00|1618.91|1618.41|1621.41|1620.91|1621.44|1620.94|1618.71|1618.28|1797
1582212300000|2020-02-20 15:25:00|1621.4|1620.9|1620.99|1620.49|1621.61|1621.12|1620.16|1619.7|1323
1582212600000|2020-02-20 15:30:00|1621|1620.5|1622.3|1621.8|1622.4|1621.98|1620.91|1620.41|1215
1582212900000|2020-02-20 15:35:00|1622.31|1621.81|1620.81|1620.31|1622.8|1622.4|1620.68|1620.18|1471
1582213200000|2020-02-20 15:40:00|1620.82|1620.32|1619.73|1619.23|1621.04|1620.65|1619.12|1618.62|1355
1582213500000|2020-02-20 15:45:00|1619.74|1619.24|1618.2|1617.7|1619.74|1619.24|1618.04|1617.58|1347
1582213800000|2020-02-20 15:50:00|1618.18|1617.68|1617.11|1616.61|1618.28|1617.86|1615.73|1615.23|1626
1582214100000|2020-02-20 15:55:00|1617.12|1616.62|1618.17|1617.67|1618.42|1617.93|1617.09|1616.59|1399
1582214400000|2020-02-20 16:00:00|1618.16|1617.66|1620.75|1620.25|1621.01|1620.52|1617.69|1617.19|1693
1582214700000|2020-02-20 16:05:00|1620.73|1620.23|1619.97|1619.47|1620.75|1620.25|1619.43|1618.93|1446
1582215000000|2020-02-20 16:10:00|1619.96|1619.46|1621.53|1621.03|1621.65|1621.25|1619.82|1619.32|1607
1582215300000|2020-02-20 16:15:00|1621.57|1621.07|1621.31|1620.81|1622.26|1621.78|1621.04|1620.6|1890
1582215600000|2020-02-20 16:20:00|1621.33|1620.83|1621.31|1620.81|1621.69|1621.19|1620.38|1619.88|1634
1582215900000|2020-02-20 16:25:00|1621.33|1620.83|1622.12|1621.62|1622.72|1622.27|1621.2|1620.7|1956
1582216200000|2020-02-20 16:30:00|1622.11|1621.61|1622.81|1622.31|1624.05|1623.61|1621.72|1621.22|2942
1582216500000|2020-02-20 16:35:00|1622.77|1622.27|1621.01|1620.51|1623.51|1623.1|1621.01|1620.51|2547
1582216800000|2020-02-20 16:40:00|1621.08|1620.58|1622.3|1621.8|1622.81|1622.31|1620.15|1619.75|2274
1582217100000|2020-02-20 16:45:00|1622.22|1621.72|1623.01|1622.51|1623.23|1622.81|1622.22|1621.72|1825
1582217400000|2020-02-20 16:50:00|1623.02|1622.52|1621.18|1620.68|1623.22|1622.72|1621.06|1620.56|1923
1582217700000|2020-02-20 16:55:00|1621.19|1620.69|1621.8|1621.3|1622.01|1621.61|1620.71|1620.28|1743
1582218000000|2020-02-20 17:00:00|1621.87|1621.37|1621.63|1621.33|1622.23|1621.73|1621.21|1620.71|1705
1582218300000|2020-02-20 17:05:00|1621.61|1621.31|1622.14|1621.64|1622.24|1621.74|1621.23|1620.73|1377
1582218600000|2020-02-20 17:10:00|1622.2|1621.7|1621.23|1620.73|1622.23|1621.73|1620.64|1620.16|1634
1582218900000|2020-02-20 17:15:00|1621.24|1620.74|1621.89|1621.39|1622.23|1621.73|1621.24|1620.74|1279
1582219200000|2020-02-20 17:20:00|1621.88|1621.38|1621.35|1620.85|1622.16|1621.76|1621.03|1620.53|1391
1582219500000|2020-02-20 17:25:00|1621.37|1620.87|1621.4|1621.1|1621.67|1621.23|1620.61|1620.2|1198
1582219800000|2020-02-20 17:30:00|1621.42|1621.12|1620.03|1619.53|1621.89|1621.5|1619.8|1619.39|1724
1582220100000|2020-02-20 17:35:00|1620.04|1619.54|1620.42|1619.92|1620.61|1620.16|1619.79|1619.29|1379
1582220400000|2020-02-20 17:40:00|1620.41|1619.91|1620.13|1619.63|1620.52|1620.12|1619.57|1619.07|1183
1582220700000|2020-02-20 17:45:00|1620.15|1619.65|1618.57|1618.07|1620.2|1619.7|1618.12|1617.69|1479
1582221000000|2020-02-20 17:50:00|1618.58|1618.08|1618.17|1617.67|1618.84|1618.34|1617.91|1617.49|1103
1582221300000|2020-02-20 17:55:00|1618.18|1617.68|1617.03|1616.53|1618.36|1617.86|1616.75|1616.32|1258
1582221600000|2020-02-20 18:00:00|1617.04|1616.54|1617.77|1617.27|1618|1617.6|1616.97|1616.49|1173
1582221900000|2020-02-20 18:05:00|1617.78|1617.28|1617.44|1616.94|1618.4|1617.97|1617.27|1616.81|1217
1582222200000|2020-02-20 18:10:00|1617.35|1617.05|1616.84|1616.34|1617.44|1617.05|1616.34|1615.84|1254
1582222500000|2020-02-20 18:15:00|1616.85|1616.35|1618.01|1617.51|1618.1|1617.61|1616.5|1616.13|1141
1582222800000|2020-02-20 18:20:00|1618.03|1617.53|1617.91|1617.41|1618.24|1617.76|1617.56|1617.1|965
1582223100000|2020-02-20 18:25:00|1617.92|1617.42|1618.05|1617.55|1618.37|1617.93|1617.3|1616.8|1044
1582223400000|2020-02-20 18:30:00|1618.06|1617.56|1617.83|1617.33|1618.61|1618.16|1617.66|1617.22|987
1582223700000|2020-02-20 18:35:00|1617.79|1617.29|1618.58|1618.08|1619.13|1618.68|1617.66|1617.26|1125
1582224000000|2020-02-20 18:40:00|1618.59|1618.09|1618.84|1618.54|1619.27|1618.83|1618.36|1617.91|850
1582224300000|2020-02-20 18:45:00|1618.92|1618.42|1618.5|1618|1619.15|1618.68|1618.22|1617.8|813
1582224600000|2020-02-20 18:50:00|1618.46|1618.16|1618.94|1618.44|1618.99|1618.56|1617.88|1617.47|747
1582224900000|2020-02-20 18:55:00|1618.93|1618.43|1619.23|1618.73|1619.35|1618.93|1618.61|1618.15|710
1582225200000|2020-02-20 19:00:00|1619.22|1618.72|1619.1|1618.6|1619.31|1618.92|1618.59|1618.26|888
1582225500000|2020-02-20 19:05:00|1619.12|1618.62|1619.6|1619.3|1619.7|1619.33|1618.3|1617.8|867
1582225800000|2020-02-20 19:10:00|1619.59|1619.29|1619.82|1619.32|1620.11|1619.66|1619|1618.65|991
1582226100000|2020-02-20 19:15:00|1619.69|1619.39|1620.24|1619.74|1620.28|1619.86|1619.38|1618.98|705
1582226400000|2020-02-20 19:20:00|1620.25|1619.75|1619.68|1619.18|1620.26|1619.89|1619.57|1619.1|756
1582226700000|2020-02-20 19:25:00|1619.7|1619.2|1620.18|1619.68|1620.2|1619.79|1619.67|1619.17|564
1582227000000|2020-02-20 19:30:00|1620.2|1619.7|1619.48|1618.98|1620.32|1619.84|1619.26|1618.8|815
1582227300000|2020-02-20 19:35:00|1619.39|1619.09|1619.28|1618.78|1619.7|1619.2|1619.04|1618.59|718
1582227600000|2020-02-20 19:40:00|1619.27|1618.77|1619.32|1618.82|1619.48|1619.07|1619.02|1618.63|455
1582227900000|2020-02-20 19:45:00|1619.33|1618.83|1619.12|1618.62|1619.73|1619.23|1619.05|1618.6|528
1582228200000|2020-02-20 19:50:00|1619.13|1618.63|1619.9|1619.4|1620.02|1619.62|1619.03|1618.57|554
1582228500000|2020-02-20 19:55:00|1619.91|1619.41|1620.19|1619.69|1620.33|1619.92|1619.38|1618.96|552
1582228800000|2020-02-20 20:00:00|1620.17|1619.67|1620.47|1619.97|1620.5|1620.09|1620.03|1619.6|571
1582229100000|2020-02-20 20:05:00|1620.5|1620|1620.48|1619.98|1620.69|1620.29|1620.35|1619.95|415
1582229400000|2020-02-20 20:10:00|1620.49|1619.99|1621.17|1620.67|1621.2|1620.78|1620.21|1619.8|717
1582229700000|2020-02-20 20:15:00|1621.18|1620.68|1620.85|1620.35|1621.37|1620.97|1620.64|1620.23|684
1582230000000|2020-02-20 20:20:00|1620.86|1620.36|1620.41|1619.91|1620.96|1620.46|1620.28|1619.78|695
1582230300000|2020-02-20 20:25:00|1620.4|1619.9|1620.57|1620.07|1620.87|1620.37|1620.3|1619.84|465
1582230600000|2020-02-20 20:30:00|1620.55|1620.05|1620.34|1619.84|1620.58|1620.16|1620.1|1619.69|490
1582230900000|2020-02-20 20:35:00|1620.32|1619.82|1620.3|1619.8|1620.7|1620.24|1620.14|1619.65|507
1582231200000|2020-02-20 20:40:00|1620.32|1619.82|1620.17|1619.67|1620.39|1619.92|1620.01|1619.55|538
1582231500000|2020-02-20 20:45:00|1620.16|1619.66|1620.47|1619.97|1620.68|1620.19|1619.93|1619.52|581
1582231800000|2020-02-20 20:50:00|1620.58|1620.08|1619.77|1619.27|1620.69|1620.21|1619.69|1619.25|539
1582232100000|2020-02-20 20:55:00|1619.78|1619.28|1619.89|1619.39|1619.98|1619.56|1619.4|1618.97|671
1582232400000|2020-02-20 21:00:00|1619.88|1619.38|1620.26|1619.76|1620.48|1619.98|1619.36|1618.86|480
1582232700000|2020-02-20 21:05:00|1620.25|1619.75|1620.18|1619.68|1620.37|1619.87|1620.06|1619.65|204
1582233000000|2020-02-20 21:10:00|1620.19|1619.69|1620.27|1619.77|1620.49|1619.99|1620.09|1619.59|223
1582233300000|2020-02-20 21:15:00|1620.28|1619.78|1620.18|1619.68|1620.58|1620.09|1620.03|1619.53|163
1582233600000|2020-02-20 21:20:00|1620.16|1619.66|1619.59|1619.09|1620.17|1619.67|1619.56|1619.06|166
1582233900000|2020-02-20 21:25:00|1619.58|1619.08|1619.67|1619.17|1619.74|1619.24|1619.39|1618.89|205
1582234200000|2020-02-20 21:30:00|1619.69|1619.19|1619.39|1618.89|1620|1619.5|1619.38|1618.88|189
1582234500000|2020-02-20 21:35:00|1619.46|1618.96|1619.43|1618.93|1619.64|1619.14|1619.41|1618.91|111
1582234800000|2020-02-20 21:40:00|1619.46|1618.96|1619.45|1618.95|1619.7|1619.2|1619.16|1618.77|177
1582235100000|2020-02-20 21:45:00|1619.49|1618.99|1619.97|1619.47|1619.98|1619.48|1619.36|1618.93|178
1582235400000|2020-02-20 21:50:00|1620.05|1619.55|1619.68|1619.18|1620.07|1619.57|1619.55|1619.18|183
1582235700000|2020-02-20 21:55:00|1619.66|1619.16|1619.9|1619.4|1620|1619.5|1619.44|1618.94|207
1582239600000|2020-02-20 23:00:00|1620.09|1619.59|1620.17|1619.67|1621.15|1620.65|1619.93|1619.43|431
1582239900000|2020-02-20 23:05:00|1620.15|1619.65|1620.66|1620.16|1620.74|1620.24|1620.07|1619.57|237
1582240200000|2020-02-20 23:10:00|1620.67|1620.17|1620.87|1620.37|1621.06|1620.65|1620.38|1619.88|401
1582240500000|2020-02-20 23:15:00|1620.86|1620.36|1621.55|1621.05|1621.93|1621.47|1620.86|1620.36|582
1582240800000|2020-02-20 23:20:00|1621.57|1621.07|1621.84|1621.34|1622.28|1621.87|1621.55|1621.05|540
1582241100000|2020-02-20 23:25:00|1621.85|1621.35|1621.62|1621.12|1622.07|1621.63|1621.58|1621.08|315
1582241400000|2020-02-20 23:30:00|1621.61|1621.11|1622.45|1621.95|1622.46|1621.96|1621.36|1620.86|449
1582241700000|2020-02-20 23:35:00|1622.46|1621.96|1622.25|1621.75|1622.55|1622.05|1621.98|1621.48|468
1582242000000|2020-02-20 23:40:00|1622.26|1621.76|1621.56|1621.06|1622.35|1621.86|1621.44|1621.05|385
1582242300000|2020-02-20 23:45:00|1621.55|1621.05|1622.34|1621.84|1623|1622.59|1621.19|1620.69|1064
1582242600000|2020-02-20 23:50:00|1622.36|1621.86|1622.46|1621.96|1622.87|1622.43|1622.3|1621.81|711
1582242900000|2020-02-20 23:55:00|1622.45|1621.95|1622.41|1621.91|1622.8|1622.4|1621.87|1621.53|643
1582243200000|2020-02-21 00:00:00|1622.21|1621.9|1621.29|1620.79|1622.55|1622.06|1621.18|1620.75|920
1582243500000|2020-02-21 00:05:00|1621.36|1620.86|1621.05|1620.55|1621.69|1621.19|1620.8|1620.3|793
1582243800000|2020-02-21 00:10:00|1621.03|1620.53|1620.99|1620.49|1621.46|1621.09|1620.61|1620.21|741
1582244100000|2020-02-21 00:15:00|1620.88|1620.58|1620.81|1620.51|1621.12|1620.77|1620.59|1620.09|691
1582244400000|2020-02-21 00:20:00|1620.8|1620.5|1620.18|1619.88|1620.9|1620.5|1619.69|1619.29|962
1582244700000|2020-02-21 00:25:00|1620.19|1619.89|1619.8|1619.5|1620.5|1620.1|1619.67|1619.29|736
1582245000000|2020-02-21 00:30:00|1619.92|1619.42|1619.81|1619.51|1620.32|1619.91|1619.57|1619.18|695
1582245300000|2020-02-21 00:35:00|1619.8|1619.5|1619.21|1618.91|1619.95|1619.57|1619.17|1618.79|633
1582245600000|2020-02-21 00:40:00|1619.37|1618.87|1619.89|1619.39|1620.6|1620.17|1619.29|1618.87|729
1582245900000|2020-02-21 00:45:00|1619.97|1619.47|1620.52|1620.02|1620.94|1620.49|1619.79|1619.38|774
1582246200000|2020-02-21 00:50:00|1620.5|1620|1620.71|1620.21|1620.89|1620.42|1620.11|1619.72|781
1582246500000|2020-02-21 00:55:00|1620.74|1620.24|1619.67|1619.17|1620.89|1620.41|1619.46|1619.07|590
1582246800000|2020-02-21 01:00:00|1619.61|1619.11|1620.16|1619.86|1621.88|1621.38|1619.57|1619.08|1596
1582247100000|2020-02-21 01:05:00|1620.18|1619.88|1620.58|1620.08|1620.7|1620.32|1619.82|1619.35|998
1582247400000|2020-02-21 01:10:00|1620.57|1620.07|1619.93|1619.63|1620.72|1620.32|1619.68|1619.3|850
1582247700000|2020-02-21 01:15:00|1619.95|1619.65|1619.69|1619.39|1620.11|1619.7|1619.4|1618.95|1185
1582248000000|2020-02-21 01:20:00|1619.7|1619.4|1620.26|1619.96|1620.71|1620.32|1619.62|1619.21|911
1582248300000|2020-02-21 01:25:00|1620.27|1619.97|1621.38|1620.88|1621.68|1621.3|1620.19|1619.78|978
1582248600000|2020-02-21 01:30:00|1621.37|1620.87|1620.9|1620.6|1621.4|1620.99|1620.54|1620.1|1146
1582248900000|2020-02-21 01:35:00|1620.89|1620.59|1620.69|1620.39|1621.1|1620.71|1620.44|1620.08|941
1582249200000|2020-02-21 01:40:00|1620.67|1620.37|1620.49|1620.19|1621.19|1620.78|1620.29|1619.93|743
1582249500000|2020-02-21 01:45:00|1620.51|1620.21|1620.96|1620.66|1621.23|1620.87|1620.48|1620.11|764
1582249800000|2020-02-21 01:50:00|1620.97|1620.67|1621.49|1621.19|1621.67|1621.3|1620.67|1620.31|746
1582250100000|2020-02-21 01:55:00|1621.5|1621.2|1621.48|1621.18|1621.71|1621.3|1621.16|1620.79|672
1582250400000|2020-02-21 02:00:00|1621.49|1621.19|1621.91|1621.41|1622.2|1621.81|1621.16|1620.79|784
1582250700000|2020-02-21 02:05:00|1621.92|1621.42|1623.59|1623.29|1623.72|1623.36|1621.82|1621.42|1175
1582251000000|2020-02-21 02:10:00|1623.58|1623.28|1623.22|1622.92|1623.77|1623.39|1623.1|1622.67|1032
1582251300000|2020-02-21 02:15:00|1623.31|1622.81|1624.18|1623.68|1624.29|1623.79|1622.83|1622.42|843
1582251600000|2020-02-21 02:20:00|1624.17|1623.67|1624.37|1624.07|1624.72|1624.3|1623.67|1623.34|1036
1582251900000|2020-02-21 02:25:00|1624.38|1624.08|1624.62|1624.32|1625.06|1624.58|1624.05|1623.75|846
1582252200000|2020-02-21 02:30:00|1624.66|1624.36|1624.47|1624.17|1624.87|1624.49|1623.67|1623.31|1020
1582252500000|2020-02-21 02:35:00|1624.48|1624.18|1623.88|1623.58|1624.83|1624.49|1623.87|1623.55|892
1582252800000|2020-02-21 02:40:00|1623.9|1623.6|1623.28|1622.98|1623.95|1623.6|1622.87|1622.37|1098
1582253100000|2020-02-21 02:45:00|1623.25|1622.95|1622.95|1622.65|1623.67|1623.37|1622.81|1622.48|630
1582253400000|2020-02-21 02:50:00|1622.96|1622.66|1623.41|1623.11|1623.7|1623.36|1622.92|1622.62|604
1582253700000|2020-02-21 02:55:00|1623.42|1623.12|1623.74|1623.44|1623.91|1623.61|1623.42|1623.12|517
1582254000000|2020-02-21 03:00:00|1623.78|1623.48|1624.21|1623.91|1624.34|1623.94|1623.76|1623.37|605
1582254300000|2020-02-21 03:05:00|1624.19|1623.89|1624.44|1624.14|1624.66|1624.24|1624.06|1623.65|641
1582254600000|2020-02-21 03:10:00|1624.43|1624.13|1624.72|1624.42|1624.92|1624.61|1624.43|1624.04|592
1582254900000|2020-02-21 03:15:00|1624.74|1624.44|1624.64|1624.34|1625.14|1624.84|1624.5|1624.13|636
1582255200000|2020-02-21 03:20:00|1624.62|1624.32|1624.35|1624.05|1624.7|1624.35|1624.22|1623.86|568
1582255500000|2020-02-21 03:25:00|1624.37|1624.07|1624.22|1623.92|1624.58|1624.22|1624.1|1623.7|480
1582255800000|2020-02-21 03:30:00|1624.31|1623.81|1624.79|1624.49|1624.94|1624.58|1624.22|1623.81|417
1582256100000|2020-02-21 03:35:00|1624.78|1624.48|1625.05|1624.75|1625.14|1624.84|1624.68|1624.32|460
1582256400000|2020-02-21 03:40:00|1625.04|1624.74|1625.08|1624.78|1625.31|1624.92|1624.87|1624.48|389
1582256700000|2020-02-21 03:45:00|1625.07|1624.77|1624.92|1624.62|1625.32|1624.9|1624.5|1624.19|523
1582257000000|2020-02-21 03:50:00|1624.91|1624.61|1625.09|1624.79|1625.22|1624.82|1624.46|1624.07|390
1582257300000|2020-02-21 03:55:00|1625.05|1624.75|1625.17|1624.87|1625.44|1625.01|1624.9|1624.56|382
1582257600000|2020-02-21 04:00:00|1625.18|1624.88|1625.21|1624.91|1625.23|1624.93|1624.88|1624.49|335
1582257900000|2020-02-21 04:05:00|1625.2|1624.9|1625.42|1625.12|1625.49|1625.19|1625.12|1624.69|354
1582258200000|2020-02-21 04:10:00|1625.41|1625.11|1625.88|1625.58|1625.89|1625.59|1625.18|1624.83|450
1582258500000|2020-02-21 04:15:00|1625.87|1625.57|1626.36|1626.06|1626.44|1626.12|1625.72|1625.42|621
1582258800000|2020-02-21 04:20:00|1626.37|1626.07|1626.04|1625.74|1626.72|1626.39|1625.84|1625.43|520
1582259100000|2020-02-21 04:25:00|1626.06|1625.76|1626.34|1626.04|1626.64|1626.32|1625.98|1625.6|454
1582259400000|2020-02-21 04:30:00|1626.33|1626.03|1626.03|1625.73|1626.52|1626.13|1626|1625.62|399
1582259700000|2020-02-21 04:35:00|1626.02|1625.72|1626.46|1626.16|1626.58|1626.19|1625.9|1625.6|399
1582260000000|2020-02-21 04:40:00|1626.45|1626.15|1626.48|1626.18|1626.73|1626.43|1626.29|1625.9|489
1582260300000|2020-02-21 04:45:00|1626.47|1626.17|1626.48|1626.18|1626.7|1626.4|1626.09|1625.79|361
1582260600000|2020-02-21 04:50:00|1626.49|1626.19|1626.29|1625.99|1626.59|1626.23|1626.2|1625.86|261
1582260900000|2020-02-21 04:55:00|1626.3|1626|1626.37|1625.87|1626.78|1626.48|1626.26|1625.86|318
1582261200000|2020-02-21 05:00:00|1626.27|1625.97|1626.19|1625.89|1626.45|1626.08|1625.89|1625.54|491
1582261500000|2020-02-21 05:05:00|1626.17|1625.87|1626.5|1626.2|1626.51|1626.21|1626.09|1625.69|376
1582261800000|2020-02-21 05:10:00|1626.49|1626.19|1626.09|1625.79|1626.51|1626.21|1625.88|1625.57|426
1582262100000|2020-02-21 05:15:00|1626.08|1625.78|1626.1|1625.6|1626.23|1625.88|1625.91|1625.56|305
1582262400000|2020-02-21 05:20:00|1626.09|1625.59|1626.81|1626.51|1626.92|1626.57|1626.07|1625.59|416
1582262700000|2020-02-21 05:25:00|1626.83|1626.53|1628.5|1628.2|1628.82|1628.38|1626.81|1626.4|947
1582263000000|2020-02-21 05:30:00|1628.49|1628.19|1628.59|1628.29|1629.09|1628.61|1627.46|1627.07|1259
1582263300000|2020-02-21 05:35:00|1628.69|1628.19|1628.59|1628.29|1629.05|1628.64|1628.36|1628|1056
1582263600000|2020-02-21 05:40:00|1628.6|1628.3|1628.32|1627.82|1628.87|1628.51|1628.11|1627.79|701
1582263900000|2020-02-21 05:45:00|1628.31|1627.81|1628.7|1628.4|1628.7|1628.4|1627.52|1627.14|761
1582264200000|2020-02-21 05:50:00|1628.69|1628.39|1628.32|1628.02|1628.9|1628.6|1628.18|1627.83|614
1582264500000|2020-02-21 05:55:00|1628.33|1628.03|1628.41|1628.11|1628.92|1628.55|1628.29|1627.9|684
1582264800000|2020-02-21 06:00:00|1628.42|1628.12|1628.56|1628.26|1628.7|1628.39|1627.88|1627.58|734
1582265100000|2020-02-21 06:05:00|1628.5|1628.2|1629.36|1629.06|1629.78|1629.39|1628.33|1628.03|968
1582265400000|2020-02-21 06:10:00|1629.37|1629.07|1629|1628.7|1629.46|1629.1|1628.89|1628.49|575
1582265700000|2020-02-21 06:15:00|1629.02|1628.72|1629.59|1629.29|1629.71|1629.41|1628.69|1628.38|692
1582266000000|2020-02-21 06:20:00|1629.58|1629.28|1628.76|1628.46|1629.64|1629.28|1628.41|1628.05|601
1582266300000|2020-02-21 06:25:00|1628.77|1628.47|1629.89|1629.39|1629.95|1629.57|1628.77|1628.44|751
1582266600000|2020-02-21 06:30:00|1629.88|1629.38|1631.38|1631.08|1631.5|1631.15|1629.84|1629.38|1003
1582266900000|2020-02-21 06:35:00|1631.35|1631.05|1631.37|1631.07|1632.08|1631.7|1630.32|1629.92|1135
1582267200000|2020-02-21 06:40:00|1631.38|1631.08|1631.66|1631.36|1632.18|1631.76|1631.31|1630.95|779
1582267500000|2020-02-21 06:45:00|1631.6|1631.3|1631.6|1631.3|1632.01|1631.71|1630.79|1630.49|778
1582267800000|2020-02-21 06:50:00|1631.59|1631.29|1631.21|1630.91|1631.91|1631.51|1631.2|1630.87|730
1582268100000|2020-02-21 06:55:00|1631.28|1630.98|1631.39|1631.09|1631.98|1631.6|1631.17|1630.8|651
1582268400000|2020-02-21 07:00:00|1631.46|1631.16|1632.79|1632.49|1632.87|1632.52|1631.28|1630.89|945
1582268700000|2020-02-21 07:05:00|1632.8|1632.5|1632.19|1631.69|1632.91|1632.5|1631.6|1631.16|1054
1582269000000|2020-02-21 07:10:00|1632.18|1631.68|1632.68|1632.38|1632.81|1632.4|1631.7|1631.26|928
1582269300000|2020-02-21 07:15:00|1632.69|1632.39|1632.7|1632.2|1633.49|1633.04|1631.56|1631.17|1249
1582269600000|2020-02-21 07:20:00|1632.78|1632.28|1633.7|1633.2|1633.98|1633.48|1632.6|1632.17|1162
1582269900000|2020-02-21 07:25:00|1633.71|1633.21|1633.97|1633.67|1634.42|1634|1633.03|1632.53|1277
1582270200000|2020-02-21 07:30:00|1633.98|1633.68|1634.29|1633.79|1634.72|1634.41|1633.56|1633.12|1224
1582270500000|2020-02-21 07:35:00|1634.3|1633.8|1635.56|1635.26|1635.68|1635.28|1634.14|1633.71|1212
1582270800000|2020-02-21 07:40:00|1635.57|1635.27|1634.99|1634.69|1635.67|1635.29|1634.8|1634.38|1169
1582271100000|2020-02-21 07:45:00|1635|1634.7|1634.1|1633.6|1635.09|1634.7|1633.7|1633.32|1238
1582271400000|2020-02-21 07:50:00|1634.08|1633.58|1633.11|1632.81|1634.54|1634.2|1633.05|1632.61|895
1582271700000|2020-02-21 07:55:00|1633.1|1632.8|1633.6|1633.3|1633.7|1633.31|1632.61|1632.24|1017
1582272000000|2020-02-21 08:00:00|1633.68|1633.18|1634.58|1634.08|1635.25|1634.87|1633.06|1632.69|1642
1582272300000|2020-02-21 08:05:00|1634.65|1634.15|1635.91|1635.61|1636.36|1635.87|1634.37|1633.98|1553
1582272600000|2020-02-21 08:10:00|1636.06|1635.56|1636.24|1635.74|1636.59|1636.17|1634.96|1634.56|1464
1582272900000|2020-02-21 08:15:00|1636.21|1635.71|1634.88|1634.58|1636.88|1636.38|1634.62|1634.19|1818
1582273200000|2020-02-21 08:20:00|1634.89|1634.59|1634.79|1634.49|1635.08|1634.63|1633.87|1633.39|1369
1582273500000|2020-02-21 08:25:00|1634.8|1634.5|1635.66|1635.16|1635.78|1635.39|1634.6|1634.2|961
1582273800000|2020-02-21 08:30:00|1635.61|1635.11|1634.11|1633.61|1635.61|1635.11|1633.48|1632.98|2144
1582274100000|2020-02-21 08:35:00|1634.09|1633.59|1633.53|1633.23|1634.32|1633.9|1633.43|1632.98|1399
1582274400000|2020-02-21 08:40:00|1633.62|1633.12|1633.23|1632.93|1634.05|1633.66|1632.99|1632.59|1287
1582274700000|2020-02-21 08:45:00|1633.24|1632.94|1633.82|1633.32|1633.92|1633.42|1632.8|1632.39|1212
1582275000000|2020-02-21 08:50:00|1633.83|1633.33|1632.61|1632.11|1633.86|1633.38|1632.33|1631.92|1278
1582275300000|2020-02-21 08:55:00|1632.59|1632.09|1632.4|1631.9|1633.02|1632.59|1632.22|1631.84|1026
1582275600000|2020-02-21 09:00:00|1632.39|1631.89|1632.11|1631.81|1632.46|1631.97|1631.75|1631.32|1443
1582275900000|2020-02-21 09:05:00|1632.14|1631.84|1633.74|1633.44|1634.06|1633.62|1631.85|1631.53|1123
1582276200000|2020-02-21 09:10:00|1633.72|1633.42|1633.63|1633.33|1634.16|1633.68|1633.25|1632.92|890
1582276500000|2020-02-21 09:15:00|1633.62|1633.32|1633.55|1633.05|1634.18|1633.82|1633.1|1632.7|871
1582276800000|2020-02-21 09:20:00|1633.54|1633.04|1633.96|1633.46|1634.05|1633.65|1633.23|1632.82|665
1582277100000|2020-02-21 09:25:00|1633.75|1633.45|1633.37|1633.07|1634.04|1633.66|1633.36|1633|589
1582277400000|2020-02-21 09:30:00|1633.36|1632.86|1633.84|1633.34|1633.97|1633.55|1632.68|1632.18|876
1582277700000|2020-02-21 09:35:00|1633.85|1633.35|1634.33|1633.83|1634.79|1634.29|1633.43|1633.02|884
1582278000000|2020-02-21 09:40:00|1634.32|1633.82|1633.87|1633.37|1634.76|1634.36|1633.77|1633.27|816
1582278300000|2020-02-21 09:45:00|1633.86|1633.36|1635.02|1634.72|1635.18|1634.84|1633.56|1633.18|892
1582278600000|2020-02-21 09:50:00|1635.01|1634.71|1635.61|1635.31|1635.89|1635.43|1634.81|1634.37|913
1582278900000|2020-02-21 09:55:00|1635.6|1635.3|1635.31|1634.81|1635.69|1635.32|1635.1|1634.69|804
1582279200000|2020-02-21 10:00:00|1635.32|1634.82|1634.56|1634.06|1635.36|1634.86|1634.36|1633.86|950
1582279500000|2020-02-21 10:05:00|1634.55|1634.05|1634.5|1634|1635.11|1634.69|1634.2|1633.83|742
1582279800000|2020-02-21 10:10:00|1634.52|1634.02|1633.9|1633.4|1634.94|1634.5|1633.74|1633.35|827
1582280100000|2020-02-21 10:15:00|1633.91|1633.41|1633.81|1633.31|1634.27|1633.88|1633.29|1632.83|869
1582280400000|2020-02-21 10:20:00|1633.8|1633.3|1633.97|1633.67|1634.45|1634.05|1633.4|1633.01|726
1582280700000|2020-02-21 10:25:00|1633.98|1633.68|1634.17|1633.87|1634.37|1633.91|1633.76|1633.35|665
1582281000000|2020-02-21 10:30:00|1634.16|1633.86|1634.38|1633.88|1634.46|1634.14|1633.87|1633.46|497
1582281300000|2020-02-21 10:35:00|1634.37|1633.87|1634.89|1634.39|1635.09|1634.67|1633.64|1633.25|632
1582281600000|2020-02-21 10:40:00|1634.9|1634.4|1635.16|1634.66|1635.47|1635.07|1634.76|1634.38|541
1582281900000|2020-02-21 10:45:00|1635.17|1634.67|1634.71|1634.21|1635.17|1634.68|1634.56|1634.06|601
1582282200000|2020-02-21 10:50:00|1634.62|1634.32|1633.91|1633.41|1634.88|1634.52|1633.38|1633.01|997
1582282500000|2020-02-21 10:55:00|1633.88|1633.38|1634.6|1634.1|1634.71|1634.25|1633.61|1633.21|679
1582282800000|2020-02-21 11:00:00|1634.56|1634.06|1634.41|1634.11|1634.86|1634.45|1634.06|1633.63|716
1582283100000|2020-02-21 11:05:00|1634.42|1634.12|1635.13|1634.83|1635.5|1635.12|1634.41|1633.98|652
1582283400000|2020-02-21 11:10:00|1635.12|1634.82|1634.83|1634.53|1635.32|1634.91|1634.32|1633.91|686
1582283700000|2020-02-21 11:15:00|1634.76|1634.46|1634.45|1633.95|1635.06|1634.63|1634.14|1633.67|662
1582284000000|2020-02-21 11:20:00|1634.46|1633.96|1634.82|1634.52|1635.09|1634.65|1634.46|1633.96|545
1582284300000|2020-02-21 11:25:00|1634.83|1634.53|1634.63|1634.13|1635.07|1634.71|1634.56|1634.12|578
1582284600000|2020-02-21 11:30:00|1634.64|1634.14|1634.33|1633.83|1634.72|1634.3|1633.64|1633.23|851
1582284900000|2020-02-21 11:35:00|1634.34|1633.84|1634.08|1633.58|1634.6|1634.22|1633.73|1633.38|631
1582285200000|2020-02-21 11:40:00|1634.13|1633.63|1634.02|1633.72|1634.54|1634.1|1633.83|1633.45|622
1582285500000|2020-02-21 11:45:00|1634|1633.7|1635.01|1634.71|1635.09|1634.71|1633.85|1633.47|499
1582285800000|2020-02-21 11:50:00|1634.98|1634.68|1635.91|1635.41|1636.07|1635.65|1634.87|1634.5|865
1582286100000|2020-02-21 11:55:00|1635.94|1635.44|1635.63|1635.13|1636.44|1636.13|1635.27|1634.85|1008
1582286400000|2020-02-21 12:00:00|1635.65|1635.15|1635.11|1634.61|1635.84|1635.43|1634.34|1634.04|970
1582286700000|2020-02-21 12:05:00|1635.1|1634.6|1634.44|1634.14|1635.14|1634.64|1634.25|1633.83|657
1582287000000|2020-02-21 12:10:00|1634.43|1634.13|1635.05|1634.55|1635.44|1635.08|1634.32|1633.94|755
1582287300000|2020-02-21 12:15:00|1634.94|1634.64|1635|1634.7|1635.24|1634.85|1634.61|1634.31|708
1582287600000|2020-02-21 12:20:00|1635.02|1634.72|1633.82|1633.52|1635.22|1634.82|1633.82|1633.4|761
1582287900000|2020-02-21 12:25:00|1633.94|1633.44|1633.86|1633.56|1634.65|1634.24|1633.84|1633.37|792
1582288200000|2020-02-21 12:30:00|1633.88|1633.58|1634.34|1633.84|1634.66|1634.24|1633.77|1633.35|711
1582288500000|2020-02-21 12:35:00|1634.35|1633.85|1635.72|1635.22|1635.83|1635.42|1634.26|1633.83|875
1582288800000|2020-02-21 12:40:00|1635.73|1635.23|1635.55|1635.05|1635.73|1635.3|1635.17|1634.72|710
1582289100000|2020-02-21 12:45:00|1635.56|1635.06|1635.56|1635.06|1635.7|1635.2|1635.14|1634.77|626
1582289400000|2020-02-21 12:50:00|1635.54|1635.04|1636.77|1636.27|1636.85|1636.39|1635.33|1634.84|724
1582289700000|2020-02-21 12:55:00|1636.75|1636.25|1637.97|1637.47|1638.35|1637.89|1636.42|1636.01|1295
1582290000000|2020-02-21 13:00:00|1637.98|1637.48|1639.05|1638.55|1639.45|1639.06|1637.35|1636.87|1404
1582290300000|2020-02-21 13:05:00|1639.04|1638.54|1639.53|1639.03|1639.76|1639.34|1638.34|1637.84|939
1582290600000|2020-02-21 13:10:00|1639.52|1639.02|1640.2|1639.9|1640.3|1639.91|1638.93|1638.43|1030
1582290900000|2020-02-21 13:15:00|1640.21|1639.91|1642.1|1641.8|1642.22|1641.88|1639.57|1639.13|1483
1582291200000|2020-02-21 13:20:00|1642.3|1641.89|1642.95|1642.65|1643.6|1643.11|1641.64|1641.21|1756
1582291500000|2020-02-21 13:25:00|1642.96|1642.66|1642.04|1641.54|1643.48|1643.06|1641.82|1641.32|1261
1582291800000|2020-02-21 13:30:00|1642.11|1641.61|1641.54|1641.24|1642.7|1642.33|1641.4|1640.93|1243
1582292100000|2020-02-21 13:35:00|1641.55|1641.25|1643.15|1642.65|1643.25|1642.85|1641.55|1641.15|1119
1582292400000|2020-02-21 13:40:00|1643.2|1642.7|1643.3|1642.8|1643.52|1643.14|1641.93|1641.51|1291
1582292700000|2020-02-21 13:45:00|1643.2|1642.9|1645.18|1644.88|1645.83|1645.47|1642.86|1642.49|1755
1582293000000|2020-02-21 13:50:00|1645.19|1644.89|1643.74|1643.24|1645.7|1645.33|1643.47|1643.07|1400
1582293300000|2020-02-21 13:55:00|1643.64|1643.34|1643.31|1642.81|1644.17|1643.67|1641.86|1641.38|1485
1582293600000|2020-02-21 14:00:00|1643.34|1642.84|1640.65|1640.35|1643.39|1642.89|1640.46|1639.96|1742
1582293900000|2020-02-21 14:05:00|1640.64|1640.34|1640.65|1640.35|1641.47|1641.08|1639.84|1639.39|1296
1582294200000|2020-02-21 14:10:00|1640.77|1640.27|1639.75|1639.25|1641.27|1640.87|1639.65|1639.21|1157
1582294500000|2020-02-21 14:15:00|1639.74|1639.24|1639.52|1639.22|1640.26|1639.83|1638.14|1637.74|1653
1582294800000|2020-02-21 14:20:00|1639.53|1639.23|1640.86|1640.36|1641.17|1640.73|1639.53|1639.03|1222
1582295100000|2020-02-21 14:25:00|1640.85|1640.35|1640.89|1640.39|1641.57|1641.13|1640.65|1640.24|1167
1582295400000|2020-02-21 14:30:00|1640.84|1640.54|1642.11|1641.61|1642.14|1641.68|1640.19|1639.77|2283
1582295700000|2020-02-21 14:35:00|1642.14|1641.64|1642.42|1641.92|1643.44|1642.94|1641.89|1641.41|2095
1582296000000|2020-02-21 14:40:00|1642.48|1641.98|1641.46|1640.96|1643.48|1642.98|1641.35|1640.85|1692
1582296300000|2020-02-21 14:45:00|1643.34|1642.06|1646.81|1646.31|1646.93|1646.45|1643.34|1642.06|3089
1582296600000|2020-02-21 14:50:00|1646.82|1646.32|1644.14|1643.64|1646.91|1646.41|1644.07|1643.57|2691
1582296900000|2020-02-21 14:55:00|1644.15|1643.65|1644.34|1643.84|1645.16|1644.66|1642.75|1642.25|2234
1582297200000|2020-02-21 15:00:00|1644.42|1643.92|1646.64|1646.14|1646.84|1646.45|1643.51|1643.01|2558
1582297500000|2020-02-21 15:05:00|1646.65|1646.15|1645.88|1645.38|1647.15|1646.67|1645.6|1645.1|2644
1582297800000|2020-02-21 15:10:00|1645.89|1645.39|1648.68|1648.18|1649.52|1649.16|1645.86|1645.36|2843
1582298100000|2020-02-21 15:15:00|1648.67|1648.17|1646.65|1646.15|1648.96|1648.51|1646.53|1646.03|2451
1582298400000|2020-02-21 15:20:00|1646.69|1646.19|1644.28|1643.78|1646.91|1646.41|1643.68|1643.22|2211
1582298700000|2020-02-21 15:25:00|1644.29|1643.79|1645.04|1644.54|1645.29|1644.79|1643.87|1643.42|1771
1582299000000|2020-02-21 15:30:00|1645.01|1644.51|1645.9|1645.4|1646.14|1645.66|1643.94|1643.44|1930
1582299300000|2020-02-21 15:35:00|1645.87|1645.37|1646.94|1646.44|1647.05|1646.55|1644.65|1644.15|2015
1582299600000|2020-02-21 15:40:00|1646.95|1646.45|1646.9|1646.4|1648.02|1647.6|1646.65|1646.15|2194
1582299900000|2020-02-21 15:45:00|1646.91|1646.41|1646.12|1645.62|1648.2|1647.74|1645.84|1645.34|1977
1582300200000|2020-02-21 15:50:00|1646.11|1645.61|1644.03|1643.53|1646.55|1646.05|1643.53|1643.03|1883
1582300500000|2020-02-21 15:55:00|1644.04|1643.54|1643.68|1643.18|1644.16|1643.66|1642.14|1641.65|1972
1582300800000|2020-02-21 16:00:00|1643.67|1643.17|1643.94|1643.44|1644.48|1643.98|1642.74|1642.24|1823
1582301100000|2020-02-21 16:05:00|1643.89|1643.39|1643.29|1642.79|1644.15|1643.65|1642.78|1642.28|1590
1582301400000|2020-02-21 16:10:00|1643.32|1642.82|1642.64|1642.34|1643.66|1643.17|1642.09|1641.59|1673
1582301700000|2020-02-21 16:15:00|1642.63|1642.33|1644.17|1643.67|1644.36|1643.86|1642.34|1641.84|1555
1582302000000|2020-02-21 16:20:00|1644.16|1643.66|1642.2|1641.7|1644.45|1643.95|1641.81|1641.37|1761
1582302300000|2020-02-21 16:25:00|1642.28|1641.78|1642.17|1641.67|1642.7|1642.2|1641.15|1640.65|1513
1582302600000|2020-02-21 16:30:00|1642.23|1641.73|1640.05|1639.55|1642.27|1641.77|1639.63|1639.15|1716
1582302900000|2020-02-21 16:35:00|1639.98|1639.48|1640.2|1639.7|1640.92|1640.49|1639.77|1639.29|1600
1582303200000|2020-02-21 16:40:00|1640.19|1639.69|1638.88|1638.38|1640.74|1640.25|1638.79|1638.33|1540
1582303500000|2020-02-21 16:45:00|1638.87|1638.37|1640.28|1639.78|1640.46|1639.96|1638.51|1638.14|1737
1582303800000|2020-02-21 16:50:00|1640.3|1639.8|1639.91|1639.41|1640.32|1639.91|1639.37|1638.93|1286
1582304100000|2020-02-21 16:55:00|1639.89|1639.39|1641.08|1640.58|1641.24|1640.9|1639.43|1639.03|1417
1582304400000|2020-02-21 17:00:00|1641.1|1640.6|1640.58|1640.08|1641.68|1641.29|1640.35|1639.95|1262
1582304700000|2020-02-21 17:05:00|1640.57|1640.07|1642.13|1641.83|1642.2|1641.83|1639.76|1639.35|1341
1582305000000|2020-02-21 17:10:00|1642.11|1641.81|1642.41|1641.91|1642.49|1642.03|1641.58|1641.17|1109
1582305300000|2020-02-21 17:15:00|1642.4|1641.9|1642.73|1642.23|1642.91|1642.47|1642.09|1641.66|1254
1582305600000|2020-02-21 17:20:00|1642.72|1642.22|1643.22|1642.92|1643.36|1642.94|1641.78|1641.33|1243
1582305900000|2020-02-21 17:25:00|1643.21|1642.91|1643.49|1642.99|1643.5|1643.06|1642.62|1642.22|978
1582306200000|2020-02-21 17:30:00|1643.48|1642.98|1644.36|1643.86|1644.82|1644.4|1643.38|1642.97|1303
1582306500000|2020-02-21 17:35:00|1644.34|1643.84|1644.29|1643.79|1644.78|1644.4|1644.02|1643.62|1343
1582306800000|2020-02-21 17:40:00|1644.15|1643.85|1644.4|1643.9|1645.57|1645.15|1643.86|1643.43|1268
1582307100000|2020-02-21 17:45:00|1644.43|1643.93|1645.53|1645.03|1645.74|1645.24|1644.38|1643.93|1095
1582307400000|2020-02-21 17:50:00|1645.54|1645.04|1645.63|1645.13|1645.72|1645.22|1644.96|1644.46|922
1582307700000|2020-02-21 17:55:00|1645.65|1645.15|1644.22|1643.72|1645.68|1645.18|1644.21|1643.71|942
1582308000000|2020-02-21 18:00:00|1644.24|1643.74|1643.86|1643.36|1644.83|1644.35|1643.63|1643.2|1012
1582308300000|2020-02-21 18:05:00|1643.89|1643.39|1645.12|1644.62|1645.2|1644.7|1643.88|1643.38|818
1582308600000|2020-02-21 18:10:00|1645.15|1644.65|1645.95|1645.45|1646.05|1645.55|1644.62|1644.12|1039
1582308900000|2020-02-21 18:15:00|1645.99|1645.49|1646.52|1646.02|1646.56|1646.06|1645.49|1644.99|1191
1582309200000|2020-02-21 18:20:00|1646.47|1645.97|1646.44|1645.94|1646.72|1646.22|1645.82|1645.32|1180
1582309500000|2020-02-21 18:25:00|1646.45|1645.95|1646.45|1645.95|1646.64|1646.15|1645.99|1645.49|1163
1582309800000|2020-02-21 18:30:00|1646.41|1645.91|1646.92|1646.42|1647|1646.59|1645.82|1645.43|1087
1582310100000|2020-02-21 18:35:00|1646.9|1646.4|1647.11|1646.61|1647.63|1647.15|1646.79|1646.29|1101
1582310400000|2020-02-21 18:40:00|1647.1|1646.6|1647.52|1647.02|1647.71|1647.21|1646.92|1646.42|1050
1582310700000|2020-02-21 18:45:00|1647.51|1647.01|1648.23|1647.73|1648.32|1647.92|1647.2|1646.8|1167
1582311000000|2020-02-21 18:50:00|1648.21|1647.71|1648.64|1648.14|1648.76|1648.35|1647.86|1647.42|1079
1582311300000|2020-02-21 18:55:00|1648.63|1648.13|1647.87|1647.57|1648.64|1648.25|1647.62|1647.2|1258
1582311600000|2020-02-21 19:00:00|1648.03|1647.53|1645.51|1645.01|1648.18|1647.79|1645.09|1644.59|1719
1582311900000|2020-02-21 19:05:00|1645.5|1645|1645.59|1645.09|1646.02|1645.52|1644.86|1644.36|1230
1582312200000|2020-02-21 19:10:00|1645.45|1644.95|1645.65|1645.15|1645.92|1645.42|1645.15|1644.74|1148
1582312500000|2020-02-21 19:15:00|1645.67|1645.17|1646.01|1645.51|1646.37|1645.87|1645.49|1644.99|950
1582312800000|2020-02-21 19:20:00|1645.98|1645.48|1645.64|1645.14|1646.07|1645.57|1645.11|1644.65|1113
1582313100000|2020-02-21 19:25:00|1645.63|1645.13|1644.88|1644.38|1645.78|1645.28|1644.32|1643.85|985
1582313400000|2020-02-21 19:30:00|1644.89|1644.39|1644.51|1644.21|1644.98|1644.48|1643.78|1643.36|1093
1582313700000|2020-02-21 19:35:00|1644.58|1644.08|1645.18|1644.68|1645.6|1645.15|1644.56|1644.08|896
1582314000000|2020-02-21 19:40:00|1645.16|1644.66|1644.26|1643.76|1645.46|1644.96|1643.9|1643.47|1069
1582314300000|2020-02-21 19:45:00|1644.27|1643.77|1644.09|1643.59|1644.58|1644.16|1643.81|1643.36|860
1582314600000|2020-02-21 19:50:00|1644.08|1643.58|1643.68|1643.18|1644.08|1643.62|1643.14|1642.74|1022
1582314900000|2020-02-21 19:55:00|1643.7|1643.2|1644.45|1643.95|1644.51|1644.08|1642.86|1642.47|1067
1582315200000|2020-02-21 20:00:00|1644.46|1643.96|1644.9|1644.4|1644.97|1644.58|1643.99|1643.61|942
1582315500000|2020-02-21 20:05:00|1644.89|1644.39|1645.48|1644.98|1645.59|1645.15|1644.81|1644.39|807
1582315800000|2020-02-21 20:10:00|1645.49|1644.99|1645.4|1644.9|1645.52|1645.16|1644.87|1644.48|559
1582316100000|2020-02-21 20:15:00|1645.48|1644.98|1645.88|1645.38|1645.93|1645.46|1645.28|1644.89|589
1582316400000|2020-02-21 20:20:00|1645.89|1645.39|1646.15|1645.65|1646.45|1646.09|1645.84|1645.39|797
1582316700000|2020-02-21 20:25:00|1646.19|1645.69|1646.33|1645.83|1646.38|1645.95|1645.88|1645.45|709
1582317000000|2020-02-21 20:30:00|1646.3|1645.8|1647.06|1646.56|1647.56|1647.06|1645.99|1645.49|909
1582317300000|2020-02-21 20:35:00|1647.05|1646.55|1646.68|1646.18|1647.3|1646.8|1646.64|1646.17|823
1582317600000|2020-02-21 20:40:00|1646.67|1646.17|1646.59|1646.09|1646.77|1646.39|1645.85|1645.44|746
1582317900000|2020-02-21 20:45:00|1646.56|1646.06|1645.09|1644.59|1646.56|1646.15|1645.07|1644.57|760
1582318200000|2020-02-21 20:50:00|1645.06|1644.56|1644.63|1644.13|1645.11|1644.62|1643.6|1643.15|1001
1582318500000|2020-02-21 20:55:00|1644.54|1644.04|1643.8|1643.3|1644.54|1644.15|1643.72|1643.3|857
1582318800000|2020-02-21 21:00:00|1643.87|1643.37|1643.5|1643.2|1644.16|1643.66|1643.1|1642.7|631
1582319100000|2020-02-21 21:05:00|1643.62|1643.12|1643.67|1643.17|1643.92|1643.53|1643.3|1642.91|306
1582319400000|2020-02-21 21:10:00|1643.66|1643.16|1643.53|1643.23|1643.76|1643.46|1643.11|1642.81|327
1582319700000|2020-02-21 21:15:00|1643.52|1643.22|1643.95|1643.65|1643.95|1643.65|1643.52|1643.22|195
1582320000000|2020-02-21 21:20:00|1644.03|1643.73|1643.83|1643.53|1644.37|1644.07|1643.75|1643.45|218
1582320300000|2020-02-21 21:25:00|1643.82|1643.52|1643.57|1643.27|1643.9|1643.6|1643.47|1643.17|225
1582320600000|2020-02-21 21:30:00|1643.59|1643.29|1643.42|1643.12|1643.7|1643.4|1643.3|1643|279
1582320900000|2020-02-21 21:35:00|1643.43|1643.13|1643.94|1643.64|1644.06|1643.76|1643.4|1643.1|223
1582321200000|2020-02-21 21:40:00|1643.97|1643.67|1643.79|1643.49|1644.17|1643.87|1643.7|1643.4|245
1582321500000|2020-02-21 21:45:00|1643.77|1643.47|1643.93|1643.63|1644.07|1643.77|1643.5|1643.2|288
1582321800000|2020-02-21 21:50:00|1643.91|1643.61|1644.04|1643.74|1644.1|1643.8|1643.66|1643.36|312
1582322100000|2020-02-21 21:55:00|1644.01|1643.71|1643.78|1642.88|1644.43|1643.8|1643.48|1642.41|375
1582498800000|2020-02-23 23:00:00|1659.99|1659.49|1660|1659.5|1661.7|1661.2|1657.72|1657.14|1633
1582499100000|2020-02-23 23:05:00|1660.04|1659.54|1662.6|1662.1|1663.02|1662.2|1658.13|1657.63|2604
1582499400000|2020-02-23 23:10:00|1662.46|1661.96|1674.08|1673.58|1682.44|1680.56|1662.21|1661.71|2929
1582499700000|2020-02-23 23:15:00|1674.01|1673.51|1666.71|1666.21|1675.72|1675.12|1665.47|1664.32|2443
1582500000000|2020-02-23 23:20:00|1666.64|1666.14|1666.14|1665.64|1668.63|1668.13|1665.46|1664.96|1892
1582500300000|2020-02-23 23:25:00|1666.15|1665.65|1667.5|1667|1668.43|1667.93|1663.51|1663.01|1779
1582500600000|2020-02-23 23:30:00|1667.53|1667.03|1667.31|1666.81|1668.1|1667.6|1663.7|1663.25|1896
1582500900000|2020-02-23 23:35:00|1667.28|1666.78|1664.47|1663.97|1667.35|1666.85|1664.16|1663.66|1421
1582501200000|2020-02-23 23:40:00|1664.48|1663.98|1663.91|1663.41|1666.73|1666.23|1663.83|1663.33|1475
1582501500000|2020-02-23 23:45:00|1663.87|1663.37|1664.96|1664.46|1665.46|1664.96|1663.7|1663.2|1196
1582501800000|2020-02-23 23:50:00|1664.95|1664.45|1666.94|1666.44|1667.04|1666.54|1664.38|1663.88|1134
1582502100000|2020-02-23 23:55:00|1667.02|1666.52|1665.86|1665.36|1667.12|1666.62|1664.84|1664.34|1011
1582502400000|2020-02-24 00:00:00|1666|1665.5|1667.09|1666.59|1667.64|1667.14|1664.33|1663.83|1573
1582502700000|2020-02-24 00:05:00|1667.11|1666.61|1664.18|1663.68|1667.11|1666.61|1663.86|1663.47|1373
1582503000000|2020-02-24 00:10:00|1664.08|1663.58|1664.71|1664.21|1665.29|1664.79|1664|1663.5|1382
1582503300000|2020-02-24 00:15:00|1664.76|1664.26|1662.04|1661.54|1664.88|1664.38|1661.24|1660.74|1575
1582503600000|2020-02-24 00:20:00|1662.06|1661.56|1661.87|1661.37|1662.62|1662.12|1661.76|1661.26|1166
1582503900000|2020-02-24 00:25:00|1661.9|1661.4|1661.38|1660.88|1662.27|1661.82|1661.02|1660.52|1018
1582504200000|2020-02-24 00:30:00|1661.4|1660.9|1659.49|1658.99|1661.69|1661.19|1658.85|1658.35|1363
1582504500000|2020-02-24 00:35:00|1659.5|1659|1661.87|1661.37|1661.97|1661.53|1658.92|1658.5|1297
1582504800000|2020-02-24 00:40:00|1661.85|1661.35|1662.77|1662.27|1664.59|1664.09|1661.3|1660.88|1276
1582505100000|2020-02-24 00:45:00|1662.78|1662.28|1662.43|1661.93|1663.26|1662.76|1662.19|1661.69|947
1582505400000|2020-02-24 00:50:00|1662.48|1661.98|1663.67|1663.17|1665.89|1665.39|1662.48|1661.98|1403
1582505700000|2020-02-24 00:55:00|1663.69|1663.19|1663.28|1662.78|1664.27|1663.77|1662.38|1661.88|1040
1582506000000|2020-02-24 01:00:00|1663.27|1662.77|1662.6|1662.1|1663.62|1663.12|1660.15|1659.65|2120
1582506300000|2020-02-24 01:05:00|1662.59|1662.09|1664.86|1664.36|1665.29|1664.79|1662.55|1662.05|1763
1582506600000|2020-02-24 01:10:00|1664.85|1664.35|1667.03|1666.53|1668.1|1667.6|1664.85|1664.35|1822
1582506900000|2020-02-24 01:15:00|1666.93|1666.43|1664.02|1663.52|1666.98|1666.48|1662.97|1662.47|1807
1582507200000|2020-02-24 01:20:00|1664.01|1663.51|1664.78|1664.28|1665.67|1665.17|1663.45|1662.95|1564
1582507500000|2020-02-24 01:25:00|1664.79|1664.29|1664.73|1664.23|1665.71|1665.21|1663.94|1663.44|1379
1582507800000|2020-02-24 01:30:00|1664.74|1664.24|1664.72|1664.22|1664.85|1664.35|1663.44|1662.94|1221
1582508100000|2020-02-24 01:35:00|1664.71|1664.21|1663.94|1663.44|1665.04|1664.54|1663.66|1663.16|1090
1582508400000|2020-02-24 01:40:00|1663.95|1663.45|1662.93|1662.43|1664.66|1664.16|1662.32|1661.82|1431
1582508700000|2020-02-24 01:45:00|1662.96|1662.46|1661.65|1661.15|1663.35|1662.85|1660.94|1660.44|1408
1582509000000|2020-02-24 01:50:00|1661.69|1661.19|1661.5|1661|1661.98|1661.48|1661.19|1660.69|1112
1582509300000|2020-02-24 01:55:00|1661.51|1661.01|1662.05|1661.55|1662.78|1662.39|1661.27|1660.77|1088
1582509600000|2020-02-24 02:00:00|1662.04|1661.54|1662.09|1661.59|1662.47|1661.97|1660.75|1660.25|1426
1582509900000|2020-02-24 02:05:00|1662.08|1661.58|1661.16|1660.66|1662.19|1661.69|1660.81|1660.31|945
1582510200000|2020-02-24 02:10:00|1661.17|1660.67|1661.49|1660.99|1662.03|1661.53|1660.84|1660.34|891
1582510500000|2020-02-24 02:15:00|1661.53|1661.03|1661.26|1660.76|1661.53|1661.03|1660.67|1660.17|689
1582510800000|2020-02-24 02:20:00|1661.27|1660.77|1661.64|1661.14|1661.85|1661.35|1660.95|1660.45|714
1582511100000|2020-02-24 02:25:00|1661.63|1661.13|1662.24|1661.74|1662.86|1662.36|1661.5|1661.04|1025
1582511400000|2020-02-24 02:30:00|1662.25|1661.75|1663.28|1662.78|1663.85|1663.35|1662.24|1661.74|1310
1582511700000|2020-02-24 02:35:00|1663.3|1662.8|1663.03|1662.53|1663.34|1662.84|1662.43|1661.95|1006
1582512000000|2020-02-24 02:40:00|1663.04|1662.54|1662.59|1662.09|1663.27|1662.77|1661.92|1661.51|1005
1582512300000|2020-02-24 02:45:00|1662.6|1662.1|1662.04|1661.54|1663.05|1662.55|1661.46|1660.96|914
1582512600000|2020-02-24 02:50:00|1661.98|1661.48|1662.54|1662.04|1663.2|1662.7|1661.81|1661.31|1087
1582512900000|2020-02-24 02:55:00|1662.55|1662.05|1662.83|1662.33|1663.44|1662.94|1662.24|1661.74|1184
1582513200000|2020-02-24 03:00:00|1662.82|1662.32|1662.63|1662.13|1663.05|1662.67|1662.15|1661.74|1060
1582513500000|2020-02-24 03:05:00|1662.64|1662.14|1661.17|1660.67|1662.64|1662.16|1661.03|1660.6|1029
1582513800000|2020-02-24 03:10:00|1661.18|1660.68|1661.68|1661.18|1661.89|1661.39|1660.94|1660.48|849
1582514100000|2020-02-24 03:15:00|1661.69|1661.19|1661.18|1660.68|1661.69|1661.19|1660.96|1660.54|802
1582514400000|2020-02-24 03:20:00|1661.17|1660.67|1660.64|1660.14|1661.37|1660.96|1659.25|1658.76|1139
1582514700000|2020-02-24 03:25:00|1660.63|1660.13|1660.17|1659.67|1660.87|1660.37|1659.87|1659.37|950
1582515000000|2020-02-24 03:30:00|1660.16|1659.66|1660.34|1659.84|1660.48|1660.08|1659.73|1659.23|836
1582515300000|2020-02-24 03:35:00|1660.36|1659.86|1660.66|1660.16|1660.75|1660.34|1660.26|1659.76|577
1582515600000|2020-02-24 03:40:00|1660.67|1660.17|1661.19|1660.69|1661.38|1660.88|1660.36|1659.88|503
1582515900000|2020-02-24 03:45:00|1661.15|1660.65|1661.81|1661.31|1661.96|1661.56|1660.96|1660.46|640
1582516200000|2020-02-24 03:50:00|1661.77|1661.27|1660.95|1660.45|1661.8|1661.35|1660.74|1660.24|524
1582516500000|2020-02-24 03:55:00|1660.96|1660.46|1661.15|1660.65|1661.16|1660.66|1660.63|1660.24|397
1582516800000|2020-02-24 04:00:00|1661.14|1660.64|1660.46|1659.96|1661.15|1660.65|1660.13|1659.68|662
1582517100000|2020-02-24 04:05:00|1660.59|1660.09|1660.46|1659.96|1660.69|1660.27|1660.09|1659.67|415
1582517400000|2020-02-24 04:10:00|1660.45|1659.95|1660.48|1659.98|1660.79|1660.36|1660.02|1659.64|441
1582517700000|2020-02-24 04:15:00|1660.51|1660.01|1660.21|1659.71|1660.51|1660.01|1659.9|1659.45|383
1582518000000|2020-02-24 04:20:00|1660.18|1659.68|1660.66|1660.16|1660.74|1660.36|1660.15|1659.66|354
1582518300000|2020-02-24 04:25:00|1660.67|1660.17|1661.11|1660.61|1661.22|1660.75|1660.55|1660.15|378
1582518600000|2020-02-24 04:30:00|1661.14|1660.64|1661.28|1660.78|1661.36|1660.86|1660.84|1660.37|311
1582518900000|2020-02-24 04:35:00|1661.29|1660.79|1661.27|1660.77|1661.62|1661.12|1660.87|1660.47|512
1582519200000|2020-02-24 04:40:00|1661.3|1660.8|1661.5|1661|1661.56|1661.14|1660.88|1660.49|437
1582519500000|2020-02-24 04:45:00|1661.42|1660.92|1661.78|1661.28|1661.8|1661.39|1661.17|1660.78|366
1582519800000|2020-02-24 04:50:00|1661.63|1661.33|1661.98|1661.48|1662.39|1661.91|1661.61|1661.2|551
1582520100000|2020-02-24 04:55:00|1661.97|1661.47|1662.68|1662.18|1662.73|1662.23|1661.85|1661.37|442
1582520400000|2020-02-24 05:00:00|1662.69|1662.19|1663.19|1662.69|1663.99|1663.49|1662.52|1662.02|964
1582520700000|2020-02-24 05:05:00|1663.18|1662.68|1662.87|1662.57|1663.29|1662.9|1662.67|1662.25|503
1582521000000|2020-02-24 05:10:00|1662.88|1662.58|1663.68|1663.18|1663.86|1663.36|1662.76|1662.26|574
1582521300000|2020-02-24 05:15:00|1663.67|1663.17|1663.68|1663.18|1664.01|1663.59|1663.39|1662.96|490
1582521600000|2020-02-24 05:20:00|1663.76|1663.26|1662.18|1661.68|1663.93|1663.48|1662.07|1661.57|674
1582521900000|2020-02-24 05:25:00|1662.2|1661.7|1662.57|1662.07|1662.98|1662.48|1661.88|1661.4|759
1582522200000|2020-02-24 05:30:00|1662.56|1662.06|1662.57|1662.27|1663.29|1662.79|1662.34|1661.84|937
1582522500000|2020-02-24 05:35:00|1662.58|1662.28|1662.59|1662.09|1662.78|1662.39|1661.67|1661.27|821
1582522800000|2020-02-24 05:40:00|1662.6|1662.1|1662.19|1661.69|1662.69|1662.27|1661.91|1661.48|599
1582523100000|2020-02-24 05:45:00|1662.21|1661.71|1661.79|1661.29|1662.36|1661.9|1661.58|1661.15|518
1582523400000|2020-02-24 05:50:00|1661.7|1661.4|1661.88|1661.58|1662.28|1661.88|1661.66|1661.27|605
1582523700000|2020-02-24 05:55:00|1661.87|1661.57|1661.88|1661.38|1662.2|1661.8|1661.57|1661.16|702
1582524000000|2020-02-24 06:00:00|1661.86|1661.56|1661.37|1660.87|1662.2|1661.7|1661.37|1660.87|695
1582524300000|2020-02-24 06:05:00|1661.38|1660.88|1661.67|1661.17|1661.7|1661.29|1660.92|1660.49|668
1582524600000|2020-02-24 06:10:00|1661.69|1661.19|1663.57|1663.07|1663.87|1663.37|1661.61|1661.17|884
1582524900000|2020-02-24 06:15:00|1663.56|1663.06|1663.23|1662.73|1663.71|1663.21|1662.77|1662.27|890
1582525200000|2020-02-24 06:20:00|1663.24|1662.74|1663.59|1663.09|1663.76|1663.35|1662.9|1662.4|790
1582525500000|2020-02-24 06:25:00|1663.6|1663.1|1662.9|1662.4|1663.6|1663.1|1662.57|1662.07|745
1582525800000|2020-02-24 06:30:00|1662.89|1662.39|1663.12|1662.62|1663.23|1662.83|1662.31|1661.89|687
1582526100000|2020-02-24 06:35:00|1663.11|1662.61|1663.4|1663.1|1663.73|1663.31|1662.88|1662.4|710
1582526400000|2020-02-24 06:40:00|1663.39|1663.09|1664.42|1663.92|1664.61|1664.11|1663.24|1662.76|819
1582526700000|2020-02-24 06:45:00|1664.41|1663.91|1665.41|1664.91|1665.73|1665.23|1664.2|1663.78|1066
1582527000000|2020-02-24 06:50:00|1665.42|1664.92|1665.71|1665.21|1666.08|1665.58|1664.67|1664.18|1094
1582527300000|2020-02-24 06:55:00|1665.69|1665.19|1666.42|1665.92|1667.14|1666.64|1665.54|1665.09|1020
1582527600000|2020-02-24 07:00:00|1666.44|1665.94|1667.79|1667.29|1667.8|1667.3|1665.87|1665.38|1519
1582527900000|2020-02-24 07:05:00|1667.75|1667.25|1670.72|1670.22|1670.81|1670.36|1667.42|1667|1884
1582528200000|2020-02-24 07:10:00|1670.74|1670.24|1670.55|1670.05|1670.94|1670.44|1669.83|1669.34|1682
1582528500000|2020-02-24 07:15:00|1670.56|1670.06|1669.38|1668.88|1670.58|1670.08|1669.09|1668.62|1247
1582528800000|2020-02-24 07:20:00|1669.37|1668.87|1668.94|1668.44|1669.93|1669.43|1668.53|1668.03|1135
1582529100000|2020-02-24 07:25:00|1668.92|1668.42|1669.42|1669.12|1670.13|1669.63|1668.49|1667.99|1173
1582529400000|2020-02-24 07:30:00|1669.43|1669.13|1669.06|1668.56|1669.43|1669.13|1667.91|1667.53|1241
1582529700000|2020-02-24 07:35:00|1669.05|1668.55|1667.82|1667.32|1669.36|1668.87|1667.34|1666.94|997
1582530000000|2020-02-24 07:40:00|1667.83|1667.33|1667.68|1667.38|1667.92|1667.5|1667.01|1666.58|1139
1582530300000|2020-02-24 07:45:00|1667.75|1667.25|1669.57|1669.07|1669.62|1669.21|1667.61|1667.19|1093
1582530600000|2020-02-24 07:50:00|1669.48|1668.98|1672.1|1671.6|1673.7|1673.2|1669.4|1668.9|1624
1582530900000|2020-02-24 07:55:00|1672.09|1671.59|1672.79|1672.29|1672.99|1672.55|1672|1671.5|1539
1582531200000|2020-02-24 08:00:00|1672.87|1672.37|1675.37|1674.87|1677.81|1677.42|1672.21|1671.71|2589
1582531500000|2020-02-24 08:05:00|1675.38|1674.88|1676.9|1676.6|1677.52|1677.1|1675.33|1674.85|2174
1582531800000|2020-02-24 08:10:00|1676.88|1676.58|1679.59|1679.09|1679.83|1679.35|1676.79|1676.29|2151
1582532100000|2020-02-24 08:15:00|1679.6|1679.1|1678.51|1678.01|1679.76|1679.45|1677.12|1676.71|2121
1582532400000|2020-02-24 08:20:00|1678.52|1678.02|1679.09|1678.59|1679.65|1679.15|1677.5|1677|1855
1582532700000|2020-02-24 08:25:00|1678.99|1678.49|1682.55|1682.05|1682.74|1682.24|1678.91|1678.41|2123
1582533000000|2020-02-24 08:30:00|1682.5|1682|1682.71|1682.21|1686.58|1686.08|1682.29|1681.79|2800
1582533300000|2020-02-24 08:35:00|1682.72|1682.22|1681.53|1681.03|1683.28|1682.78|1681.4|1680.97|2047
1582533600000|2020-02-24 08:40:00|1681.54|1681.04|1680.37|1680.07|1681.73|1681.36|1679.44|1679.03|2199
1582533900000|2020-02-24 08:45:00|1680.48|1679.98|1682.72|1682.22|1683.39|1682.89|1680.07|1679.68|2094
1582534200000|2020-02-24 08:50:00|1682.71|1682.21|1680.6|1680.1|1682.74|1682.24|1680.41|1679.91|2040
1582534500000|2020-02-24 08:55:00|1680.55|1680.05|1680.7|1680.2|1681.15|1680.65|1680.01|1679.51|1620
1582534800000|2020-02-24 09:00:00|1680.69|1680.19|1683.53|1683.03|1684.2|1683.7|1680.38|1679.88|2412
1582535100000|2020-02-24 09:05:00|1683.52|1683.02|1682.71|1682.21|1684.21|1683.71|1682.12|1681.62|1960
1582535400000|2020-02-24 09:10:00|1682.63|1682.13|1683.8|1683.3|1684.43|1683.93|1681.6|1681.1|1831
1582535700000|2020-02-24 09:15:00|1683.82|1683.32|1686.03|1685.53|1687.26|1686.76|1683.76|1683.26|2267
1582536000000|2020-02-24 09:20:00|1686.02|1685.52|1686.02|1685.52|1686.51|1686.01|1684.98|1684.48|1719
1582536300000|2020-02-24 09:25:00|1686.01|1685.51|1688.55|1688.05|1689.65|1689.15|1686.01|1685.51|2261
1582536600000|2020-02-24 09:30:00|1688.49|1687.99|1687.26|1686.76|1689.16|1688.66|1686.41|1686.01|2088
1582536900000|2020-02-24 09:35:00|1687.28|1686.78|1687.37|1686.87|1689.42|1688.98|1686.9|1686.4|1903
1582537200000|2020-02-24 09:40:00|1687.4|1686.9|1686.52|1686.02|1689.05|1688.55|1686.44|1685.94|1667
1582537500000|2020-02-24 09:45:00|1686.44|1685.94|1682.09|1681.59|1686.74|1686.24|1682.04|1681.54|1975
1582537800000|2020-02-24 09:50:00|1681.99|1681.69|1684.56|1684.06|1684.94|1684.44|1681.99|1681.54|1423
1582538100000|2020-02-24 09:55:00|1684.45|1683.95|1682.95|1682.45|1684.53|1684.11|1682.82|1682.32|1287
1582538400000|2020-02-24 10:00:00|1682.94|1682.44|1681.7|1681.2|1684.1|1683.6|1681.57|1681.07|1381
1582538700000|2020-02-24 10:05:00|1681.71|1681.21|1680.92|1680.42|1681.85|1681.35|1680.52|1680.1|1658
1582539000000|2020-02-24 10:10:00|1680.93|1680.43|1682.42|1681.92|1682.67|1682.17|1680.72|1680.22|1415
1582539300000|2020-02-24 10:15:00|1682.43|1681.93|1679.95|1679.45|1682.43|1681.93|1679.85|1679.41|1069
1582539600000|2020-02-24 10:20:00|1679.98|1679.48|1681.55|1681.05|1682.88|1682.38|1679.5|1679|1551
1582539900000|2020-02-24 10:25:00|1681.54|1681.04|1682.55|1682.05|1682.98|1682.56|1681.11|1680.61|1140
1582540200000|2020-02-24 10:30:00|1682.58|1682.08|1682.75|1682.25|1682.86|1682.36|1681.9|1681.4|962
1582540500000|2020-02-24 10:35:00|1682.76|1682.26|1683.41|1682.91|1683.48|1683.08|1682.42|1682.05|976
1582540800000|2020-02-24 10:40:00|1683.42|1682.92|1683.4|1682.9|1683.98|1683.48|1682.94|1682.46|1008
1582541100000|2020-02-24 10:45:00|1683.36|1682.86|1685.05|1684.55|1685.37|1684.87|1683.25|1682.75|1457
1582541400000|2020-02-24 10:50:00|1685.03|1684.53|1686.35|1685.85|1686.75|1686.31|1684.93|1684.43|1506
1582541700000|2020-02-24 10:55:00|1686.34|1685.84|1687.09|1686.79|1687.19|1686.79|1685.66|1685.16|1483
1582542000000|2020-02-24 11:00:00|1687.1|1686.8|1687.13|1686.63|1688.05|1687.59|1686.81|1686.31|1469
1582542300000|2020-02-24 11:05:00|1687.12|1686.62|1687.02|1686.52|1687.92|1687.42|1686.1|1685.6|1845
1582542600000|2020-02-24 11:10:00|1687.04|1686.54|1686.26|1685.76|1687.41|1686.91|1685.61|1685.14|1438
1582542900000|2020-02-24 11:15:00|1686.25|1685.75|1684.48|1683.98|1686.99|1686.49|1684.16|1683.66|1319
1582543200000|2020-02-24 11:20:00|1684.49|1683.99|1684.86|1684.36|1685.03|1684.53|1683.01|1682.51|1384
1582543500000|2020-02-24 11:25:00|1684.91|1684.41|1684.41|1683.91|1685.62|1685.13|1684.13|1683.63|1148
1582543800000|2020-02-24 11:30:00|1684.37|1683.87|1683.89|1683.39|1684.99|1684.53|1683.41|1682.91|1383
1582544100000|2020-02-24 11:35:00|1683.92|1683.42|1682.89|1682.39|1683.93|1683.48|1681.91|1681.55|1600
1582544400000|2020-02-24 11:40:00|1682.86|1682.36|1683.41|1682.91|1683.67|1683.17|1682.08|1681.64|1286
1582544700000|2020-02-24 11:45:00|1683.42|1682.92|1683.25|1682.75|1683.63|1683.13|1682.11|1681.61|1113
1582545000000|2020-02-24 11:50:00|1683.22|1682.72|1681.41|1680.91|1683.81|1683.38|1681.18|1680.72|1169
1582545300000|2020-02-24 11:55:00|1681.34|1680.84|1682.58|1682.08|1682.83|1682.4|1681.17|1680.67|1246
1582545600000|2020-02-24 12:00:00|1682.57|1682.07|1680.18|1679.68|1682.6|1682.1|1679.79|1679.29|1962
1582545900000|2020-02-24 12:05:00|1680.19|1679.69|1680.3|1679.8|1680.91|1680.41|1679.8|1679.3|1314
1582546200000|2020-02-24 12:10:00|1680.31|1679.81|1680.91|1680.41|1681.35|1680.85|1678.48|1677.98|1550
1582546500000|2020-02-24 12:15:00|1680.92|1680.42|1681.78|1681.28|1682.22|1681.72|1680.59|1680.09|1425
1582546800000|2020-02-24 12:20:00|1681.73|1681.23|1680.18|1679.68|1681.85|1681.35|1679.7|1679.2|1202
1582547100000|2020-02-24 12:25:00|1680.16|1679.66|1681.04|1680.54|1681.61|1681.11|1679.97|1679.47|1190
1582547400000|2020-02-24 12:30:00|1681.03|1680.53|1680.3|1679.8|1681.36|1680.86|1680.04|1679.54|1311
1582547700000|2020-02-24 12:35:00|1680.33|1679.83|1682.07|1681.57|1682.53|1682.03|1680.18|1679.77|1398
1582548000000|2020-02-24 12:40:00|1682.06|1681.56|1682.8|1682.3|1683.1|1682.63|1681.09|1680.59|1648
1582548300000|2020-02-24 12:45:00|1682.82|1682.32|1682.42|1681.92|1683.12|1682.69|1682.18|1681.68|1210
1582548600000|2020-02-24 12:50:00|1682.41|1681.91|1683.5|1683|1683.54|1683.04|1682.03|1681.53|1123
1582548900000|2020-02-24 12:55:00|1683.49|1682.99|1681.13|1680.63|1683.58|1683.08|1680.89|1680.39|1467
1582549200000|2020-02-24 13:00:00|1681.22|1680.72|1676.84|1676.34|1681.53|1681.03|1676.36|1675.92|2276
1582549500000|2020-02-24 13:05:00|1676.83|1676.33|1674.75|1674.25|1676.96|1676.54|1672.61|1672.18|2176
1582549800000|2020-02-24 13:10:00|1674.69|1674.19|1676.33|1675.83|1676.84|1676.34|1674.36|1673.86|1879
1582550100000|2020-02-24 13:15:00|1676.34|1675.84|1677.31|1676.81|1677.36|1676.95|1676.2|1675.7|1146
1582550400000|2020-02-24 13:20:00|1677.3|1676.8|1676.46|1675.96|1678.01|1677.51|1676.18|1675.68|1586
1582550700000|2020-02-24 13:25:00|1676.45|1675.95|1675.44|1674.94|1677.53|1677.11|1675.26|1674.83|1692
1582551000000|2020-02-24 13:30:00|1675.42|1674.92|1679.62|1679.12|1679.85|1679.35|1675.09|1674.59|2139
1582551300000|2020-02-24 13:35:00|1679.63|1679.13|1678.03|1677.53|1679.94|1679.47|1677.46|1677.03|1777
1582551600000|2020-02-24 13:40:00|1678.02|1677.52|1676.44|1675.94|1678.25|1677.75|1675.25|1674.75|1823
1582551900000|2020-02-24 13:45:00|1676.45|1675.95|1676.34|1675.84|1676.87|1676.44|1674.62|1674.12|1868
1582552200000|2020-02-24 13:50:00|1676.36|1675.86|1677.56|1677.06|1677.86|1677.36|1675.72|1675.22|1682
1582552500000|2020-02-24 13:55:00|1677.54|1677.04|1677.9|1677.4|1678.02|1677.52|1676.63|1676.21|1562
1582552800000|2020-02-24 14:00:00|1677.89|1677.39|1679.3|1679|1679.49|1679|1677.68|1677.21|1594
1582553100000|2020-02-24 14:05:00|1679.42|1678.92|1681.16|1680.66|1681.81|1681.31|1679.17|1678.79|2268
1582553400000|2020-02-24 14:10:00|1681.24|1680.74|1682.16|1681.66|1682.83|1682.36|1680.61|1680.11|2137
1582553700000|2020-02-24 14:15:00|1682.15|1681.65|1682.91|1682.41|1684.33|1683.83|1681.87|1681.43|2017
1582554000000|2020-02-24 14:20:00|1682.92|1682.42|1682.41|1681.91|1683.94|1683.44|1680.82|1680.34|2189
1582554300000|2020-02-24 14:25:00|1682.43|1681.93|1682.91|1682.41|1684|1683.5|1681.96|1681.46|1686
1582554600000|2020-02-24 14:30:00|1682.78|1682.28|1677.74|1677.24|1684.62|1684.12|1676.9|1676.4|2156
1582554900000|2020-02-24 14:35:00|1677.65|1677.15|1677.03|1676.53|1677.67|1677.17|1675.21|1674.8|1932
1582555200000|2020-02-24 14:40:00|1677.02|1676.52|1676.31|1675.81|1679.34|1678.84|1676.21|1675.71|1931
1582555500000|2020-02-24 14:45:00|1676.27|1675.77|1675.95|1675.65|1676.86|1676.36|1675.06|1674.56|1856
1582555800000|2020-02-24 14:50:00|1675.83|1675.45|1675.36|1674.86|1677.37|1676.87|1675.04|1674.56|1831
1582556100000|2020-02-24 14:55:00|1675.34|1674.84|1674.92|1674.42|1677.01|1676.51|1674.17|1673.67|1806
1582556400000|2020-02-24 15:00:00|1674.93|1674.43|1671.46|1670.96|1675.78|1675.28|1670.03|1669.53|1930
1582556700000|2020-02-24 15:05:00|1671.49|1670.99|1673.42|1672.92|1674.33|1673.83|1671.1|1670.6|1671
1582557000000|2020-02-24 15:10:00|1673.41|1672.91|1673.31|1672.81|1674.61|1674.11|1672.98|1672.48|1731
1582557300000|2020-02-24 15:15:00|1673.29|1672.79|1674.69|1674.19|1675.27|1674.77|1672.33|1671.83|1701
1582557600000|2020-02-24 15:20:00|1674.71|1674.21|1675.42|1674.92|1676.43|1676|1674.13|1673.63|1539
1582557900000|2020-02-24 15:25:00|1675.49|1674.99|1677.2|1676.7|1677.3|1676.8|1674.76|1674.26|1593
1582558200000|2020-02-24 15:30:00|1677.23|1676.73|1678.72|1678.22|1679.91|1679.41|1677.23|1676.73|1956
1582558500000|2020-02-24 15:35:00|1678.64|1678.34|1678.69|1678.19|1679.31|1678.81|1677.64|1677.22|2411
1582558800000|2020-02-24 15:40:00|1678.78|1678.28|1676.26|1675.76|1679.68|1679.18|1675.65|1675.15|2451
1582559100000|2020-02-24 15:45:00|1676.27|1675.77|1675.6|1675.1|1677.47|1676.97|1675|1674.5|2056
1582559400000|2020-02-24 15:50:00|1675.57|1675.07|1674.39|1673.89|1675.69|1675.19|1673.37|1672.87|1997
1582559700000|2020-02-24 15:55:00|1674.29|1673.79|1674.88|1674.38|1674.89|1674.39|1673.58|1673.1|1930
1582560000000|2020-02-24 16:00:00|1674.95|1674.45|1676.28|1675.78|1676.49|1675.99|1674.3|1673.8|1879
1582560300000|2020-02-24 16:05:00|1676.22|1675.72|1674.51|1674.01|1676.59|1676.12|1673.9|1673.4|1704
1582560600000|2020-02-24 16:10:00|1674.52|1674.02|1674.21|1673.71|1674.62|1674.12|1673.19|1672.69|1610
1582560900000|2020-02-24 16:15:00|1674.2|1673.7|1672.23|1671.73|1674.82|1674.32|1671.92|1671.42|1852
1582561200000|2020-02-24 16:20:00|1672.22|1671.72|1671.44|1670.94|1672.22|1671.72|1670.7|1670.2|1840
1582561500000|2020-02-24 16:25:00|1671.42|1670.92|1672.1|1671.6|1672.15|1671.7|1670.89|1670.39|1675
1582561800000|2020-02-24 16:30:00|1672.09|1671.59|1673.58|1673.08|1673.59|1673.09|1671.3|1670.82|1972
1582562100000|2020-02-24 16:35:00|1673.59|1673.09|1673.22|1672.92|1674.06|1673.62|1672.37|1672.07|1865
1582562400000|2020-02-24 16:40:00|1673.3|1673|1673.83|1673.53|1674.89|1674.51|1672.79|1672.49|1908
1582562700000|2020-02-24 16:45:00|1673.84|1673.54|1673.23|1672.93|1674.69|1674.39|1673.22|1672.92|1620
1582563000000|2020-02-24 16:50:00|1673.27|1672.97|1673.18|1672.68|1673.6|1673.3|1671.95|1671.59|1608
1582563300000|2020-02-24 16:55:00|1673.05|1672.75|1672.61|1672.31|1673.89|1673.5|1671.26|1670.88|1914
1582563600000|2020-02-24 17:00:00|1672.66|1672.36|1672|1671.7|1673.7|1673.28|1671.89|1671.55|1725
1582563900000|2020-02-24 17:05:00|1671.98|1671.68|1673.92|1673.62|1673.98|1673.62|1671.89|1671.59|1635
1582564200000|2020-02-24 17:10:00|1673.91|1673.61|1674.41|1674.11|1674.7|1674.31|1673.09|1672.7|1498
1582564500000|2020-02-24 17:15:00|1674.42|1674.12|1674.06|1673.76|1675.19|1674.78|1673.91|1673.54|1683
1582564800000|2020-02-24 17:20:00|1674.19|1673.69|1675.23|1674.93|1675.49|1675.09|1674.05|1673.67|1505
1582565100000|2020-02-24 17:25:00|1675.22|1674.92|1674.32|1674.02|1675.52|1675.11|1674.03|1673.67|1723
1582565400000|2020-02-24 17:30:00|1674.3|1674|1674.23|1673.93|1674.68|1674.33|1672.99|1672.67|1653
1582565700000|2020-02-24 17:35:00|1674.22|1673.92|1672.37|1671.87|1674.33|1674.03|1672.23|1671.87|1396
1582566000000|2020-02-24 17:40:00|1672.28|1671.98|1671.55|1671.25|1673.3|1672.91|1671.15|1670.84|1486
1582566300000|2020-02-24 17:45:00|1671.53|1671.23|1673.01|1672.71|1673.34|1673.04|1671.11|1670.78|1501
1582566600000|2020-02-24 17:50:00|1673.07|1672.77|1673.23|1672.93|1673.47|1673.12|1672.53|1672.22|1340
1582566900000|2020-02-24 17:55:00|1673.12|1672.82|1674.73|1674.43|1674.85|1674.51|1673.02|1672.72|1499
1582567200000|2020-02-24 18:00:00|1674.81|1674.51|1674.62|1674.32|1675.16|1674.82|1673.63|1673.22|1583
1582567500000|2020-02-24 18:05:00|1674.63|1674.33|1675.91|1675.61|1676.09|1675.72|1674.3|1673.95|1615
1582567800000|2020-02-24 18:10:00|1675.9|1675.6|1676.41|1676.11|1676.91|1676.59|1675.5|1675.2|1601
1582568100000|2020-02-24 18:15:00|1676.42|1676.12|1676.29|1675.99|1677.17|1676.79|1675.98|1675.58|1395
1582568400000|2020-02-24 18:20:00|1676.34|1675.84|1675.53|1675.23|1676.45|1676.02|1674.62|1674.22|1487
1582568700000|2020-02-24 18:25:00|1675.51|1675.21|1674.66|1674.36|1675.81|1675.44|1673.62|1673.3|1841
1582569000000|2020-02-24 18:30:00|1674.57|1674.27|1671.47|1671.17|1675.04|1674.64|1671.36|1670.99|1868
1582569300000|2020-02-24 18:35:00|1671.48|1671.18|1672.87|1672.57|1673.05|1672.73|1671.39|1671.03|1604
1582569600000|2020-02-24 18:40:00|1672.88|1672.58|1672.85|1672.55|1673.64|1673.31|1672.56|1672.2|1229
1582569900000|2020-02-24 18:45:00|1672.92|1672.42|1673.28|1672.98|1673.4|1673.08|1672.07|1671.68|1269
1582570200000|2020-02-24 18:50:00|1673.29|1672.99|1671.78|1671.48|1673.3|1672.99|1671.67|1671.3|1223
1582570500000|2020-02-24 18:55:00|1671.79|1671.49|1672.38|1671.88|1672.87|1672.57|1671.46|1671.08|1304
1582570800000|2020-02-24 19:00:00|1672.39|1671.89|1672.07|1671.77|1672.68|1672.3|1671.35|1671.05|1477
1582571100000|2020-02-24 19:05:00|1672.21|1671.71|1671.9|1671.6|1672.71|1672.36|1671.63|1671.23|1465
1582571400000|2020-02-24 19:10:00|1671.89|1671.59|1671.62|1671.32|1672.23|1671.84|1670.69|1670.39|1528
1582571700000|2020-02-24 19:15:00|1671.65|1671.35|1671.64|1671.14|1672.12|1671.67|1670.94|1670.56|1321
1582572000000|2020-02-24 19:20:00|1671.65|1671.15|1665.74|1665.24|1671.65|1671.26|1665.1|1664.6|1697
1582572300000|2020-02-24 19:25:00|1665.62|1665.12|1658.03|1657.53|1665.62|1665.12|1655.73|1655.23|2658
1582572600000|2020-02-24 19:30:00|1658.01|1657.51|1656.94|1656.44|1659.7|1659.32|1651.71|1651.21|2552
1582572900000|2020-02-24 19:35:00|1656.92|1656.42|1658.94|1658.44|1660.72|1660.4|1656.79|1656.29|2075
1582573200000|2020-02-24 19:40:00|1658.96|1658.46|1660.28|1659.98|1662.01|1661.51|1658.8|1658.3|1685
1582573500000|2020-02-24 19:45:00|1660.25|1659.95|1657.76|1657.26|1660.33|1659.95|1657.03|1656.57|1803
1582573800000|2020-02-24 19:50:00|1657.77|1657.27|1655.87|1655.57|1658.5|1658.1|1655.53|1655.03|2015
1582574100000|2020-02-24 19:55:00|1655.91|1655.61|1654.05|1653.55|1656.48|1656.1|1651.18|1650.68|2565
1582574400000|2020-02-24 20:00:00|1653.95|1653.65|1655.95|1655.45|1656.92|1656.42|1653.39|1652.95|2278
1582574700000|2020-02-24 20:05:00|1655.94|1655.44|1656.23|1655.93|1656.6|1656.17|1654.38|1653.88|1851
1582575000000|2020-02-24 20:10:00|1656.25|1655.95|1657.94|1657.64|1659.11|1658.7|1656.01|1655.65|1922
1582575300000|2020-02-24 20:15:00|1657.85|1657.55|1656.48|1656.18|1659.11|1658.71|1656.37|1655.98|1788
1582575600000|2020-02-24 20:20:00|1656.57|1656.07|1656.15|1655.85|1657.7|1657.32|1655.3|1654.9|1547
1582575900000|2020-02-24 20:25:00|1656.21|1655.71|1658.4|1658.1|1658.56|1658.21|1656.01|1655.56|1660
1582576200000|2020-02-24 20:30:00|1658.31|1658.01|1657.99|1657.69|1659.55|1659.16|1657.24|1656.81|1789
1582576500000|2020-02-24 20:35:00|1658.21|1657.91|1660.3|1660|1660.45|1660|1657.26|1656.9|1894
1582576800000|2020-02-24 20:40:00|1660.34|1659.84|1660.03|1659.73|1660.74|1660.33|1659.62|1659.21|1449
1582577100000|2020-02-24 20:45:00|1660.05|1659.55|1657.65|1657.35|1660.29|1659.8|1657.42|1657.01|2060
1582577400000|2020-02-24 20:50:00|1657.9|1657.4|1659.46|1658.96|1659.73|1659.33|1657.9|1657.4|1987
1582577700000|2020-02-24 20:55:00|1659.52|1659.02|1659.92|1659.42|1660|1659.62|1658.69|1658.29|1904
1582578000000|2020-02-24 21:00:00|1659.94|1659.44|1660.39|1660.09|1660.54|1660.15|1658.94|1658.56|1018
1582578300000|2020-02-24 21:05:00|1660.49|1659.99|1662.53|1662.03|1662.87|1662.37|1660.21|1659.71|940
1582578600000|2020-02-24 21:10:00|1662.52|1662.02|1661|1660.5|1663.11|1662.61|1660.8|1660.3|868
1582578900000|2020-02-24 21:15:00|1660.99|1660.49|1659.56|1659.06|1661.06|1660.56|1659.56|1659.06|451
1582579200000|2020-02-24 21:20:00|1659.59|1659.09|1658.03|1657.53|1659.69|1659.19|1657.09|1656.59|571
1582579500000|2020-02-24 21:25:00|1658.04|1657.54|1657.95|1657.45|1658.24|1657.74|1657.39|1656.9|306
1582579800000|2020-02-24 21:30:00|1657.97|1657.47|1660.53|1660.03|1661.31|1660.81|1657.96|1657.46|678
1582580100000|2020-02-24 21:35:00|1660.51|1660.01|1661.42|1660.92|1661.54|1661.09|1660.37|1659.87|455
1582580400000|2020-02-24 21:40:00|1661.4|1660.9|1660.98|1660.48|1661.42|1660.92|1660.53|1660.03|364
1582580700000|2020-02-24 21:45:00|1661|1660.5|1661.01|1660.51|1661.36|1660.86|1660.59|1660.09|508
1582581000000|2020-02-24 21:50:00|1661.02|1660.52|1659|1658.5|1661.12|1660.62|1658.53|1658.03|476
1582581300000|2020-02-24 21:55:00|1659.02|1658.52|1659.83|1658.77|1660.12|1659.13|1658.43|1657.93|467
1582585200000|2020-02-24 23:00:00|1659.64|1659.14|1658.11|1657.61|1661.32|1660.82|1656.4|1655.9|1179
1582585500000|2020-02-24 23:05:00|1658.15|1657.65|1658.29|1657.79|1658.94|1658.44|1656.46|1656.06|927
1582585800000|2020-02-24 23:10:00|1658.28|1657.78|1654.73|1654.23|1658.37|1657.88|1654.65|1654.17|993
1582586100000|2020-02-24 23:15:00|1654.71|1654.21|1654.33|1654.03|1656.2|1655.88|1653.83|1653.53|1182
1582586400000|2020-02-24 23:20:00|1654.34|1654.04|1656.02|1655.52|1656.18|1655.85|1653.71|1653.41|942
1582586700000|2020-02-24 23:25:00|1655.98|1655.48|1656.9|1656.4|1658.06|1657.66|1655.29|1654.79|1011
1582587000000|2020-02-24 23:30:00|1656.87|1656.37|1658.13|1657.83|1658.7|1658.2|1656.04|1655.54|999
1582587300000|2020-02-24 23:35:00|1658.14|1657.84|1656.81|1656.31|1658.71|1658.28|1656.38|1655.99|816
1582587600000|2020-02-24 23:40:00|1656.8|1656.3|1655.27|1654.77|1656.8|1656.45|1654.76|1654.4|1014
1582587900000|2020-02-24 23:45:00|1655.25|1654.75|1654.91|1654.61|1656.48|1656.15|1654.32|1654.02|1228
1582588200000|2020-02-24 23:50:00|1654.94|1654.64|1654.51|1654.01|1655.98|1655.57|1654.31|1653.95|769
1582588500000|2020-02-24 23:55:00|1654.52|1654.02|1654.18|1653.88|1654.63|1654.23|1653.34|1653.02|1064
1582588800000|2020-02-25 00:00:00|1654.35|1654.05|1653.22|1652.72|1655.1|1654.71|1652.91|1652.61|1575
1582589100000|2020-02-25 00:05:00|1653.2|1652.7|1648.78|1648.28|1654.19|1653.8|1646.21|1645.71|1943
1582589400000|2020-02-25 00:10:00|1648.68|1648.18|1644.31|1643.81|1649.52|1649.02|1643.12|1642.68|2272
1582589700000|2020-02-25 00:15:00|1644.27|1643.77|1644.97|1644.47|1646.41|1645.91|1644.22|1643.72|1476
1582590000000|2020-02-25 00:20:00|1644.96|1644.46|1648.16|1647.66|1648.2|1647.72|1644.95|1644.45|1330
1582590300000|2020-02-25 00:25:00|1648.17|1647.67|1648.74|1648.24|1649.47|1648.97|1647.65|1647.23|1239
1582590600000|2020-02-25 00:30:00|1648.86|1648.36|1648.68|1648.18|1650.48|1649.98|1648.27|1647.87|1126
1582590900000|2020-02-25 00:35:00|1648.67|1648.17|1647.46|1646.96|1649.26|1648.85|1646.89|1646.47|1226
1582591200000|2020-02-25 00:40:00|1647.47|1646.97|1648.86|1648.36|1649.56|1649.06|1647.41|1646.91|1227
1582591500000|2020-02-25 00:45:00|1648.83|1648.33|1649.88|1649.58|1650.08|1649.58|1648.52|1648.02|948
1582591800000|2020-02-25 00:50:00|1649.86|1649.56|1648.13|1647.63|1650.12|1649.67|1646.96|1646.46|1037
1582592100000|2020-02-25 00:55:00|1648.14|1647.64|1647.62|1647.12|1648.44|1647.94|1646.62|1646.19|876
1582592400000|2020-02-25 01:00:00|1647.57|1647.07|1647.76|1647.26|1649.28|1648.78|1646.07|1645.57|2214
1582592700000|2020-02-25 01:05:00|1647.72|1647.22|1648.22|1647.72|1648.6|1648.1|1646.85|1646.35|1623
1582593000000|2020-02-25 01:10:00|1648.25|1647.75|1647.88|1647.58|1649.04|1648.63|1647.11|1646.72|1865
1582593300000|2020-02-25 01:15:00|1647.98|1647.48|1650.1|1649.8|1650.8|1650.39|1647.81|1647.42|1702
1582593600000|2020-02-25 01:20:00|1650.05|1649.75|1649|1648.5|1650.67|1650.24|1648.15|1647.75|1828
1582593900000|2020-02-25 01:25:00|1648.93|1648.43|1649.17|1648.87|1649.35|1648.97|1647.47|1647.05|1501
1582594200000|2020-02-25 01:30:00|1649.29|1648.79|1649.18|1648.88|1650.31|1649.88|1648.76|1648.37|1576
1582594500000|2020-02-25 01:35:00|1649.21|1648.91|1650.5|1650.2|1650.73|1650.32|1648.84|1648.5|1349
1582594800000|2020-02-25 01:40:00|1650.49|1650.19|1651.96|1651.46|1652.3|1651.92|1650.47|1650.1|1562
1582595100000|2020-02-25 01:45:00|1651.94|1651.44|1652|1651.7|1652.08|1651.72|1650.63|1650.32|1316
1582595400000|2020-02-25 01:50:00|1651.98|1651.68|1653.4|1653.1|1653.75|1653.25|1651.84|1651.34|1612
1582595700000|2020-02-25 01:55:00|1653.38|1653.08|1655.53|1655.03|1656|1655.64|1653.19|1652.81|1708
1582596000000|2020-02-25 02:00:00|1655.52|1655.02|1655.31|1654.81|1655.79|1655.29|1654.02|1653.61|1399
1582596300000|2020-02-25 02:05:00|1655.33|1654.83|1656.91|1656.61|1657.38|1656.98|1655.21|1654.78|1366
1582596600000|2020-02-25 02:10:00|1656.95|1656.65|1656.5|1656.2|1659.07|1658.72|1656.38|1656.06|1829
1582596900000|2020-02-25 02:15:00|1656.53|1656.23|1655.53|1655.23|1656.69|1656.23|1655|1654.7|1400
1582597200000|2020-02-25 02:20:00|1655.63|1655.33|1655.94|1655.64|1656.69|1656.35|1655.39|1655.09|840
1582597500000|2020-02-25 02:25:00|1655.93|1655.63|1656.16|1655.66|1656.22|1655.83|1655.15|1654.71|917
1582597800000|2020-02-25 02:30:00|1656.19|1655.69|1655.82|1655.32|1657.35|1656.91|1655.24|1654.84|1353
1582598100000|2020-02-25 02:35:00|1655.81|1655.31|1655.62|1655.32|1656.45|1656.04|1655.41|1655.02|1252
1582598400000|2020-02-25 02:40:00|1655.63|1655.33|1655.38|1655.08|1655.84|1655.45|1654.47|1654.09|1129
1582598700000|2020-02-25 02:45:00|1655.57|1655.07|1656.29|1655.99|1656.98|1656.58|1655.44|1655.06|1156
1582599000000|2020-02-25 02:50:00|1656.38|1656.08|1657.87|1657.57|1658.59|1658.21|1656.26|1655.96|1414
1582599300000|2020-02-25 02:55:00|1657.86|1657.56|1657.94|1657.44|1658.56|1658.16|1657.23|1656.83|1370
1582599600000|2020-02-25 03:00:00|1657.9|1657.4|1658.16|1657.86|1658.74|1658.4|1657.26|1656.95|1264
1582599900000|2020-02-25 03:05:00|1658.17|1657.87|1658.03|1657.73|1658.42|1658.07|1657.18|1656.79|1337
1582600200000|2020-02-25 03:10:00|1658|1657.7|1657.22|1656.92|1658.12|1657.82|1656.88|1656.55|1171
1582600500000|2020-02-25 03:15:00|1657.21|1656.91|1656.27|1655.97|1657.69|1657.39|1656.22|1655.92|976
1582600800000|2020-02-25 03:20:00|1656.23|1655.93|1657.03|1656.73|1657.24|1656.86|1655.98|1655.55|1054
1582601100000|2020-02-25 03:25:00|1657.02|1656.72|1657.09|1656.79|1657.5|1657.2|1656.78|1656.37|816
1582601400000|2020-02-25 03:30:00|1657.13|1656.63|1657.83|1657.53|1658.11|1657.7|1656.92|1656.53|942
1582601700000|2020-02-25 03:35:00|1657.81|1657.51|1658.29|1657.99|1658.55|1658.21|1657.76|1657.46|818
1582602000000|2020-02-25 03:40:00|1658.28|1657.98|1658.06|1657.56|1658.61|1658.21|1657.81|1657.38|823
1582602300000|2020-02-25 03:45:00|1658.05|1657.55|1657.7|1657.4|1658.59|1658.21|1657.57|1657.07|719
1582602600000|2020-02-25 03:50:00|1657.64|1657.34|1657.17|1656.87|1658.07|1657.64|1657.02|1656.59|671
1582602900000|2020-02-25 03:55:00|1657.18|1656.88|1656.96|1656.46|1657.39|1657.01|1656.65|1656.25|857
1582603200000|2020-02-25 04:00:00|1656.97|1656.47|1657.38|1657.08|1657.75|1657.34|1656.7|1656.24|689
1582603500000|2020-02-25 04:05:00|1657.36|1657.06|1656.78|1656.48|1657.7|1657.23|1656.37|1656.07|644
1582603800000|2020-02-25 04:10:00|1656.77|1656.47|1656.33|1656.03|1656.95|1656.59|1656.31|1655.98|538
1582604100000|2020-02-25 04:15:00|1656.29|1655.99|1655.42|1655.12|1656.31|1656.01|1655.31|1655.01|681
1582604400000|2020-02-25 04:20:00|1655.62|1655.2|1655.74|1655.44|1655.92|1655.54|1655.42|1655.05|397
1582604700000|2020-02-25 04:25:00|1655.73|1655.43|1655.42|1655.12|1656.01|1655.65|1655.35|1655.03|501
1582605000000|2020-02-25 04:30:00|1655.41|1655.11|1655.61|1655.31|1655.71|1655.33|1654.76|1654.33|762
1582605300000|2020-02-25 04:35:00|1655.63|1655.33|1656.03|1655.73|1656.37|1656.07|1655.63|1655.23|503
1582605600000|2020-02-25 04:40:00|1656.04|1655.74|1656.55|1656.25|1656.83|1656.41|1656.02|1655.64|387
1582605900000|2020-02-25 04:45:00|1656.56|1656.26|1655.93|1655.63|1656.78|1656.41|1655.92|1655.59|315
1582606200000|2020-02-25 04:50:00|1655.92|1655.62|1656.03|1655.73|1656.42|1656.03|1655.82|1655.39|351
1582606500000|2020-02-25 04:55:00|1656.04|1655.74|1655.83|1655.53|1656.38|1656|1655.82|1655.39|315
1582606800000|2020-02-25 05:00:00|1655.92|1655.42|1655.53|1655.23|1656.2|1655.81|1655.24|1654.88|571
1582607100000|2020-02-25 05:05:00|1655.51|1655.21|1653.75|1653.45|1655.51|1655.21|1653.71|1653.27|878
1582607400000|2020-02-25 05:10:00|1653.77|1653.47|1652.33|1652.03|1654.21|1653.75|1652.19|1651.84|843
1582607700000|2020-02-25 05:15:00|1652.39|1651.89|1654.6|1654.3|1655.19|1654.78|1652.24|1651.85|898
1582608000000|2020-02-25 05:20:00|1654.64|1654.34|1654.97|1654.47|1655.18|1654.74|1654.13|1653.69|584
1582608300000|2020-02-25 05:25:00|1654.93|1654.43|1654.06|1653.56|1654.96|1654.64|1653.87|1653.47|664
1582608600000|2020-02-25 05:30:00|1654|1653.7|1654.09|1653.59|1654.59|1654.18|1653.07|1652.67|1059
1582608900000|2020-02-25 05:35:00|1654.13|1653.63|1651.15|1650.85|1654.58|1654.18|1650.57|1650.07|1175
1582609200000|2020-02-25 05:40:00|1651.17|1650.87|1649.37|1648.87|1651.84|1651.51|1648.95|1648.45|1133
1582609500000|2020-02-25 05:45:00|1649.39|1648.89|1649.58|1649.08|1649.58|1649.16|1646.18|1645.72|1721
1582609800000|2020-02-25 05:50:00|1649.6|1649.1|1649.18|1648.88|1650.7|1650.2|1649.06|1648.62|963
1582610100000|2020-02-25 05:55:00|1649.17|1648.87|1649.48|1648.98|1649.89|1649.49|1648.91|1648.51|864
1582610400000|2020-02-25 06:00:00|1649.51|1649.01|1649.05|1648.75|1650.78|1650.37|1648.66|1648.36|1092
1582610700000|2020-02-25 06:05:00|1649.06|1648.76|1647.59|1647.09|1649.38|1648.88|1647.14|1646.64|1260
1582611000000|2020-02-25 06:10:00|1647.6|1647.1|1646.01|1645.51|1648.16|1647.66|1645.26|1644.76|1163
1582611300000|2020-02-25 06:15:00|1645.97|1645.47|1644.97|1644.67|1645.97|1645.58|1644.41|1643.91|1387
1582611600000|2020-02-25 06:20:00|1645.07|1644.57|1640.84|1640.34|1645.44|1644.97|1639.86|1639.46|1883
1582611900000|2020-02-25 06:25:00|1640.81|1640.31|1634.46|1633.96|1641.47|1640.98|1633.34|1632.84|2129
1582612200000|2020-02-25 06:30:00|1634.44|1633.94|1637.57|1637.07|1638.57|1638.12|1633.81|1633.31|1874
1582612500000|2020-02-25 06:35:00|1637.51|1637.01|1638.37|1637.87|1638.43|1637.93|1635.39|1634.89|1329
1582612800000|2020-02-25 06:40:00|1638.36|1637.86|1637.83|1637.33|1638.51|1638.11|1637.16|1636.72|903
1582613100000|2020-02-25 06:45:00|1637.82|1637.32|1639.56|1639.26|1639.8|1639.38|1637.13|1636.63|913
1582613400000|2020-02-25 06:50:00|1639.72|1639.22|1638.18|1637.68|1639.83|1639.38|1638.03|1637.63|1024
1582613700000|2020-02-25 06:55:00|1638.21|1637.71|1637.37|1636.87|1638.24|1637.74|1634.33|1633.83|1548
1582614000000|2020-02-25 07:00:00|1637.46|1636.96|1638.04|1637.54|1638.96|1638.46|1637.18|1636.68|1343
1582614300000|2020-02-25 07:05:00|1638.05|1637.55|1638.15|1637.65|1638.74|1638.37|1637.69|1637.25|912
1582614600000|2020-02-25 07:10:00|1638.14|1637.64|1635.5|1635|1638.14|1637.68|1634.67|1634.17|1152
1582614900000|2020-02-25 07:15:00|1635.52|1635.02|1636.67|1636.17|1636.68|1636.19|1635.25|1634.75|1102
1582615200000|2020-02-25 07:20:00|1636.66|1636.16|1638.48|1637.98|1638.58|1638.09|1635.96|1635.53|1309
1582615500000|2020-02-25 07:25:00|1638.49|1637.99|1640.54|1640.04|1641.67|1641.17|1638.24|1637.74|1664
1582615800000|2020-02-25 07:30:00|1640.55|1640.05|1642.16|1641.66|1642.56|1642.14|1639.1|1638.6|1671
1582616100000|2020-02-25 07:35:00|1642.26|1641.76|1643.15|1642.65|1644.02|1643.62|1641.47|1640.97|1405
1582616400000|2020-02-25 07:40:00|1643.16|1642.66|1642.31|1641.81|1643.27|1642.77|1641.95|1641.45|1417
1582616700000|2020-02-25 07:45:00|1642.3|1641.8|1642.89|1642.39|1643.88|1643.46|1642.3|1641.8|1185
1582617000000|2020-02-25 07:50:00|1642.87|1642.37|1641.88|1641.58|1643.21|1642.77|1641.38|1640.95|1308
1582617300000|2020-02-25 07:55:00|1641.97|1641.47|1641.04|1640.54|1642.26|1641.86|1640.55|1640.15|1252
1582617600000|2020-02-25 08:00:00|1641.11|1640.61|1642.07|1641.57|1642.38|1642.01|1640.34|1639.94|1760
1582617900000|2020-02-25 08:05:00|1642.12|1641.62|1644.65|1644.35|1645.07|1644.65|1641.56|1641.15|1832
1582618200000|2020-02-25 08:10:00|1644.67|1644.37|1645.98|1645.68|1646.12|1645.77|1643.79|1643.38|1982
1582618500000|2020-02-25 08:15:00|1646.1|1645.6|1646.81|1646.51|1647.05|1646.59|1645.88|1645.53|1822
1582618800000|2020-02-25 08:20:00|1646.94|1646.44|1648.23|1647.73|1649.25|1648.84|1646.48|1646.08|1923
1582619100000|2020-02-25 08:25:00|1648.29|1647.79|1647.29|1646.79|1649.25|1648.83|1647.25|1646.79|1901
1582619400000|2020-02-25 08:30:00|1647.18|1646.88|1646.11|1645.81|1648.94|1648.53|1645.77|1645.35|1972
1582619700000|2020-02-25 08:35:00|1646.1|1645.8|1647.52|1647.22|1647.53|1647.23|1645.23|1644.93|1624
1582620000000|2020-02-25 08:40:00|1647.5|1647.2|1649.52|1649.22|1650.06|1649.65|1646.67|1646.35|2131
1582620300000|2020-02-25 08:45:00|1649.51|1649.21|1651.2|1650.7|1651.66|1651.16|1649.16|1648.77|2266
1582620600000|2020-02-25 08:50:00|1651.22|1650.72|1652.52|1652.02|1652.66|1652.28|1650.71|1650.33|1896
1582620900000|2020-02-25 08:55:00|1652.41|1652.11|1653.93|1653.63|1654.01|1653.64|1650.76|1650.43|2103
1582621200000|2020-02-25 09:00:00|1654.01|1653.51|1652.04|1651.74|1654.19|1653.89|1651.31|1650.95|2014
1582621500000|2020-02-25 09:05:00|1652.06|1651.76|1654.87|1654.57|1655.08|1654.78|1651.17|1650.67|1828
1582621800000|2020-02-25 09:10:00|1654.98|1654.48|1654.54|1654.24|1655.76|1655.46|1653.96|1653.64|2146
1582622100000|2020-02-25 09:15:00|1654.55|1654.25|1654.91|1654.61|1655.56|1655.25|1653.82|1653.5|1664
1582622400000|2020-02-25 09:20:00|1654.92|1654.62|1654.44|1654.14|1655.44|1655.14|1653.95|1653.65|1664
1582622700000|2020-02-25 09:25:00|1654.45|1654.15|1653.47|1653.17|1655.08|1654.78|1653.35|1652.94|1645
1582623000000|2020-02-25 09:30:00|1653.46|1653.16|1651.95|1651.65|1654.09|1653.77|1651.87|1651.52|1478
1582623300000|2020-02-25 09:35:00|1652.01|1651.51|1650.4|1650.1|1652.27|1651.93|1649.82|1649.52|1598
1582623600000|2020-02-25 09:40:00|1650.43|1650.13|1650.36|1650.06|1651.72|1651.32|1650.25|1649.88|1372
1582623900000|2020-02-25 09:45:00|1650.35|1650.05|1648.67|1648.37|1650.62|1650.2|1648.62|1648.28|1366
1582624200000|2020-02-25 09:50:00|1648.68|1648.38|1650.25|1649.95|1650.97|1650.65|1648.64|1648.26|1445
1582624500000|2020-02-25 09:55:00|1650.34|1649.84|1651.36|1651.06|1651.44|1651.14|1649.84|1649.44|1126
1582624800000|2020-02-25 10:00:00|1651.47|1650.97|1651.34|1651.04|1652.04|1651.63|1650.53|1650.19|1428
1582625100000|2020-02-25 10:05:00|1651.35|1651.05|1652.05|1651.75|1652.14|1651.84|1651.27|1650.97|1046
1582625400000|2020-02-25 10:10:00|1652.04|1651.74|1653.01|1652.71|1653.71|1653.33|1651.64|1651.34|1420
1582625700000|2020-02-25 10:15:00|1653.03|1652.73|1653.92|1653.62|1653.92|1653.62|1652.59|1652.29|1251
1582626000000|2020-02-25 10:20:00|1653.91|1653.61|1653.53|1653.23|1654.05|1653.64|1652.63|1652.33|1435
1582626300000|2020-02-25 10:25:00|1653.52|1653.22|1653.92|1653.62|1654.65|1654.28|1653.32|1653.01|1395
1582626600000|2020-02-25 10:30:00|1653.94|1653.64|1655.83|1655.53|1656.81|1656.5|1653.81|1653.46|1832
1582626900000|2020-02-25 10:35:00|1655.84|1655.54|1656.01|1655.71|1656.04|1655.74|1654.9|1654.6|1391
1582627200000|2020-02-25 10:40:00|1656|1655.7|1655.82|1655.52|1656.27|1655.97|1654.8|1654.41|1564
1582627500000|2020-02-25 10:45:00|1655.81|1655.51|1654.74|1654.24|1657.42|1657.12|1654.66|1654.24|2037
1582627800000|2020-02-25 10:50:00|1654.65|1654.35|1654.26|1653.96|1655.46|1655.04|1654.04|1653.74|1298
1582628100000|2020-02-25 10:55:00|1654.23|1653.93|1653.32|1653.02|1654.3|1654|1652.41|1652.11|1715
1582628400000|2020-02-25 11:00:00|1653.26|1652.96|1653.06|1652.76|1653.72|1653.39|1652.73|1652.33|1476
1582628700000|2020-02-25 11:05:00|1652.98|1652.68|1652.98|1652.68|1654.15|1653.85|1652.94|1652.57|1352
1582629000000|2020-02-25 11:10:00|1652.97|1652.67|1651.47|1651.17|1653.29|1652.99|1651.16|1650.75|1332
1582629300000|2020-02-25 11:15:00|1651.48|1651.18|1652.57|1652.27|1653.29|1652.99|1651.31|1651.01|1312
1582629600000|2020-02-25 11:20:00|1652.64|1652.34|1651.49|1651.19|1652.81|1652.45|1649.85|1649.45|1421
1582629900000|2020-02-25 11:25:00|1651.51|1651.21|1650.25|1649.95|1651.74|1651.44|1650.25|1649.92|1219
1582630200000|2020-02-25 11:30:00|1650.3|1650|1645.43|1645.13|1650.98|1650.56|1643.44|1642.94|1781
1582630500000|2020-02-25 11:35:00|1645.4|1645.1|1643.41|1642.91|1647.15|1646.65|1641.75|1641.25|2340
1582630800000|2020-02-25 11:40:00|1643.43|1642.93|1643.93|1643.63|1645.07|1644.66|1643.2|1642.82|1750
1582631100000|2020-02-25 11:45:00|1643.99|1643.49|1644.55|1644.25|1645.55|1645.15|1643.2|1642.9|1589
1582631400000|2020-02-25 11:50:00|1644.71|1644.21|1644.77|1644.47|1645.41|1645.02|1643.44|1643.07|1541
1582631700000|2020-02-25 11:55:00|1644.76|1644.46|1646.72|1646.42|1646.75|1646.45|1644.56|1644.18|1457
1582632000000|2020-02-25 12:00:00|1646.71|1646.41|1645.46|1645.16|1646.94|1646.64|1644.73|1644.34|1520
1582632300000|2020-02-25 12:05:00|1645.57|1645.07|1647.33|1647.03|1647.47|1647.05|1645.43|1645.06|1350
1582632600000|2020-02-25 12:10:00|1647.32|1647.02|1649|1648.7|1649.5|1649.13|1647.21|1646.86|1558
1582632900000|2020-02-25 12:15:00|1648.99|1648.69|1648.21|1647.91|1649.45|1649.04|1647.78|1647.31|1313
1582633200000|2020-02-25 12:20:00|1648.19|1647.89|1646.81|1646.51|1649.27|1648.95|1645.26|1644.76|2044
1582633500000|2020-02-25 12:25:00|1646.82|1646.52|1648.3|1648|1648.41|1648.01|1646.24|1645.89|1573
1582633800000|2020-02-25 12:30:00|1648.26|1647.96|1650.57|1650.27|1650.89|1650.46|1648.17|1647.83|1675
1582634100000|2020-02-25 12:35:00|1650.61|1650.31|1649.3|1649|1650.62|1650.32|1648.53|1648.23|1435
1582634400000|2020-02-25 12:40:00|1649.28|1648.98|1650.38|1650.08|1650.6|1650.28|1648.74|1648.4|1127
1582634700000|2020-02-25 12:45:00|1650.35|1650.05|1647.55|1647.25|1650.35|1650.05|1647.47|1647.1|1636
1582635000000|2020-02-25 12:50:00|1647.54|1647.24|1646.93|1646.63|1648.61|1648.3|1646.59|1646.21|1348
1582635300000|2020-02-25 12:55:00|1647.02|1646.52|1647.96|1647.46|1648.1|1647.8|1646.89|1646.52|1162
1582635600000|2020-02-25 13:00:00|1647.89|1647.59|1650.68|1650.38|1651.29|1650.99|1647.89|1647.5|1673
1582635900000|2020-02-25 13:05:00|1650.65|1650.35|1650.44|1650.14|1651.51|1651.21|1650.23|1649.91|1467
1582636200000|2020-02-25 13:10:00|1650.45|1650.15|1650.57|1650.27|1651.41|1651.1|1649.39|1649.04|1410
1582636500000|2020-02-25 13:15:00|1650.58|1650.28|1650.75|1650.45|1651.17|1650.87|1650.45|1650.15|974
1582636800000|2020-02-25 13:20:00|1650.73|1650.43|1652.36|1652.06|1652.38|1652.08|1649.34|1649.04|1710
1582637100000|2020-02-25 13:25:00|1652.35|1652.05|1651.76|1651.46|1652.47|1652.17|1650.64|1650.34|1357
1582637400000|2020-02-25 13:30:00|1651.73|1651.43|1651.03|1650.73|1652.65|1652.35|1650.51|1650.21|1597
1582637700000|2020-02-25 13:35:00|1650.95|1650.65|1650.82|1650.52|1652.33|1652.03|1650.78|1650.48|1251
1582638000000|2020-02-25 13:40:00|1650.84|1650.54|1651.6|1651.3|1651.61|1651.31|1650.4|1650.06|1144
1582638300000|2020-02-25 13:45:00|1651.58|1651.28|1651.33|1651.03|1651.74|1651.44|1650.78|1650.48|1019
1582638600000|2020-02-25 13:50:00|1651.34|1651.04|1651.12|1650.82|1651.81|1651.45|1650.41|1650.11|1196
1582638900000|2020-02-25 13:55:00|1651.13|1650.83|1650.72|1650.42|1651.69|1651.39|1650|1649.7|1538
1582639200000|2020-02-25 14:00:00|1650.71|1650.41|1652.11|1651.81|1653.04|1652.74|1650.51|1650.21|1781
1582639500000|2020-02-25 14:05:00|1652.09|1651.79|1652.39|1652.09|1652.91|1652.61|1651.68|1651.38|1388
1582639800000|2020-02-25 14:10:00|1652.38|1652.08|1652.07|1651.77|1652.44|1652.09|1651.72|1651.42|994
1582640100000|2020-02-25 14:15:00|1652.17|1651.87|1647.6|1647.3|1652.19|1651.89|1647.47|1647.17|1642
1582640400000|2020-02-25 14:20:00|1647.68|1647.38|1648.14|1647.84|1648.83|1648.53|1647.43|1647.13|1444
1582640700000|2020-02-25 14:25:00|1648.12|1647.82|1648.7|1648.2|1649.71|1649.27|1647.97|1647.49|1316
1582641000000|2020-02-25 14:30:00|1648.71|1648.21|1651.15|1650.85|1651.55|1651.21|1647.01|1646.59|3134
1582641300000|2020-02-25 14:35:00|1651.16|1650.86|1650.08|1649.78|1652.4|1651.99|1648.98|1648.6|2733
1582641600000|2020-02-25 14:40:00|1650.06|1649.76|1652.59|1652.09|1652.67|1652.22|1649.49|1649.13|2619
1582641900000|2020-02-25 14:45:00|1652.5|1652.2|1652.76|1652.46|1655.17|1654.77|1652.15|1651.79|2803
1582642200000|2020-02-25 14:50:00|1652.78|1652.48|1650.39|1650.09|1654.33|1654|1650.37|1650.07|2641
1582642500000|2020-02-25 14:55:00|1650.4|1650.1|1651.64|1651.14|1652.09|1651.72|1650.38|1650.08|2152
1582642800000|2020-02-25 15:00:00|1651.61|1651.11|1651.18|1650.88|1652.89|1652.53|1650.1|1649.6|2903
1582643100000|2020-02-25 15:05:00|1651.16|1650.86|1651.03|1650.53|1652.36|1651.94|1649.75|1649.38|2512
1582643400000|2020-02-25 15:10:00|1650.9|1650.6|1651.47|1651.17|1651.78|1651.48|1649.18|1648.78|2397
1582643700000|2020-02-25 15:15:00|1651.49|1651.19|1653.15|1652.85|1653.44|1653.1|1650.96|1650.66|2577
1582644000000|2020-02-25 15:20:00|1653.13|1652.83|1656.13|1655.83|1656.32|1655.94|1653.06|1652.66|2678
1582644300000|2020-02-25 15:25:00|1656.15|1655.85|1655.87|1655.57|1657.49|1657.07|1654.84|1654.47|3009
1582644600000|2020-02-25 15:30:00|1655.84|1655.54|1654.75|1654.45|1657.25|1656.87|1654.17|1653.7|3038
1582644900000|2020-02-25 15:35:00|1654.76|1654.46|1654.38|1654.08|1655.79|1655.48|1653.94|1653.51|2598
1582645200000|2020-02-25 15:40:00|1654.57|1654.07|1652.78|1652.48|1655.79|1655.38|1652.46|1652.06|2591
1582645500000|2020-02-25 15:45:00|1652.79|1652.49|1654.88|1654.58|1654.96|1654.58|1652.22|1651.92|2454
1582645800000|2020-02-25 15:50:00|1654.89|1654.59|1656.26|1655.96|1658.73|1658.37|1654.37|1653.97|2910
1582646100000|2020-02-25 15:55:00|1656.28|1655.78|1654.9|1654.6|1657.37|1656.98|1654.44|1654.11|2741
1582646400000|2020-02-25 16:00:00|1654.96|1654.66|1656.65|1656.35|1656.84|1656.47|1653.59|1653.29|2625
1582646700000|2020-02-25 16:05:00|1656.68|1656.38|1656.91|1656.61|1657.45|1657.04|1655.06|1654.69|2799
1582647000000|2020-02-25 16:10:00|1656.96|1656.46|1654.32|1654.02|1657.35|1656.94|1654.09|1653.68|2792
1582647300000|2020-02-25 16:15:00|1654.31|1654.01|1653.4|1653.1|1655.5|1655.05|1653.33|1652.95|2653
1582647600000|2020-02-25 16:20:00|1653.43|1653.13|1651.52|1651.22|1654.79|1654.42|1650.56|1650.22|2768
1582647900000|2020-02-25 16:25:00|1651.5|1651.2|1648.95|1648.45|1651.93|1651.57|1647.61|1647.23|2570
1582648200000|2020-02-25 16:30:00|1648.82|1648.52|1647.77|1647.47|1650.57|1650.27|1646.89|1646.52|2501
1582648500000|2020-02-25 16:35:00|1647.76|1647.46|1648.92|1648.62|1649.95|1649.56|1647.54|1647.24|2499
1582648800000|2020-02-25 16:40:00|1648.93|1648.63|1649.28|1648.98|1649.56|1649.26|1648.16|1647.81|2153
1582649100000|2020-02-25 16:45:00|1649.2|1648.9|1645.96|1645.66|1649.29|1648.99|1644.7|1644.2|2429
1582649400000|2020-02-25 16:50:00|1646.14|1645.64|1643.92|1643.62|1646.8|1646.48|1643.86|1643.45|2049
1582649700000|2020-02-25 16:55:00|1643.91|1643.61|1645.92|1645.62|1647.04|1646.54|1643.51|1643.12|1927
1582650000000|2020-02-25 17:00:00|1645.93|1645.63|1645.82|1645.52|1646.31|1645.84|1644.6|1644.3|2095
1582650300000|2020-02-25 17:05:00|1645.81|1645.51|1644.02|1643.72|1646.18|1645.81|1643.53|1643.18|2224
1582650600000|2020-02-25 17:10:00|1644.03|1643.73|1644.9|1644.6|1645.09|1644.79|1643.31|1642.91|1648
1582650900000|2020-02-25 17:15:00|1644.93|1644.63|1645.8|1645.5|1646.28|1645.94|1644.58|1644.28|2043
1582651200000|2020-02-25 17:20:00|1645.87|1645.57|1644.99|1644.69|1646.57|1646.26|1644.6|1644.3|1719
1582651500000|2020-02-25 17:25:00|1644.95|1644.65|1646.09|1645.59|1646.41|1646.03|1644.68|1644.36|1821
1582651800000|2020-02-25 17:30:00|1646.08|1645.58|1645.35|1645.05|1646.72|1646.34|1644.67|1644.31|1881
1582652100000|2020-02-25 17:35:00|1645.39|1645.09|1644.19|1643.89|1645.66|1645.29|1643.83|1643.41|1702
1582652400000|2020-02-25 17:40:00|1644.22|1643.92|1646.34|1645.84|1646.53|1646.23|1643.73|1643.38|1835
1582652700000|2020-02-25 17:45:00|1646.3|1645.8|1645.98|1645.68|1646.63|1646.3|1645.41|1645.08|2152
1582653000000|2020-02-25 17:50:00|1646|1645.7|1646.82|1646.52|1647.94|1647.56|1645.98|1645.68|1883
1582653300000|2020-02-25 17:55:00|1646.8|1646.5|1649.02|1648.72|1649.42|1649.03|1646.59|1646.24|1989
1582653600000|2020-02-25 18:00:00|1649.19|1648.89|1649.69|1649.39|1650.24|1649.74|1648.15|1647.78|2454
1582653900000|2020-02-25 18:05:00|1649.72|1649.42|1648.77|1648.47|1650.47|1650.09|1648.49|1648.19|2101
1582654200000|2020-02-25 18:10:00|1648.78|1648.48|1648.4|1648.1|1649.09|1648.79|1647.79|1647.38|1767
1582654500000|2020-02-25 18:15:00|1648.48|1648.18|1649.46|1649.16|1649.91|1649.52|1647.98|1647.68|2008
1582654800000|2020-02-25 18:20:00|1649.49|1649.19|1649.21|1648.91|1649.59|1649.27|1648.48|1648.09|1627
1582655100000|2020-02-25 18:25:00|1649.18|1648.88|1648.45|1648.15|1650.22|1649.83|1647.86|1647.51|1774
1582655400000|2020-02-25 18:30:00|1648.44|1648.14|1646.92|1646.42|1649.25|1648.86|1646.31|1645.88|1983
1582655700000|2020-02-25 18:35:00|1646.91|1646.41|1647.02|1646.72|1648.59|1648.11|1646.61|1646.27|1861
1582656000000|2020-02-25 18:40:00|1647.05|1646.75|1646.43|1646.13|1648.64|1648.17|1646.34|1645.88|1816
1582656300000|2020-02-25 18:45:00|1646.57|1646.07|1647|1646.7|1647.12|1646.73|1645.72|1645.39|1558
1582656600000|2020-02-25 18:50:00|1647.02|1646.72|1645.07|1644.57|1647.1|1646.72|1644.77|1644.36|1861
1582656900000|2020-02-25 18:55:00|1645.02|1644.72|1645.27|1644.77|1645.82|1645.45|1644.18|1643.75|1913
1582657200000|2020-02-25 19:00:00|1645.3|1644.8|1644.08|1643.78|1647.31|1646.82|1643.93|1643.54|2571
1582657500000|2020-02-25 19:05:00|1644.07|1643.77|1646.77|1646.27|1647.91|1647.45|1641.71|1641.21|2607
1582657800000|2020-02-25 19:10:00|1646.78|1646.28|1643.65|1643.35|1646.78|1646.28|1643.44|1643.11|2614
1582658100000|2020-02-25 19:15:00|1643.67|1643.37|1644.94|1644.44|1646.04|1645.58|1642.98|1642.56|2436
1582658400000|2020-02-25 19:20:00|1644.96|1644.46|1644.63|1644.33|1645.26|1644.76|1643.12|1642.62|2553
1582658700000|2020-02-25 19:25:00|1644.64|1644.34|1645.66|1645.36|1645.77|1645.4|1643.14|1642.76|2396
1582659000000|2020-02-25 19:30:00|1645.69|1645.19|1650.13|1649.63|1650.62|1650.12|1645.01|1644.58|2682
1582659300000|2020-02-25 19:35:00|1650.23|1649.73|1652.81|1652.51|1653.03|1652.65|1648.75|1648.25|2566
1582659600000|2020-02-25 19:40:00|1652.85|1652.55|1651.4|1650.9|1653.95|1653.55|1651.13|1650.63|2587
1582659900000|2020-02-25 19:45:00|1651.39|1650.89|1652.14|1651.84|1653.43|1653.02|1651.3|1650.8|2129
1582660200000|2020-02-25 19:50:00|1652.29|1651.79|1650.94|1650.64|1653.39|1653|1650.86|1650.45|2101
1582660500000|2020-02-25 19:55:00|1650.96|1650.66|1650.43|1649.93|1651.6|1651.17|1650.11|1649.79|1844
1582660800000|2020-02-25 20:00:00|1650.45|1649.95|1649.65|1649.15|1650.45|1649.95|1647.34|1646.97|2600
1582661100000|2020-02-25 20:05:00|1649.68|1649.18|1648|1647.5|1649.8|1649.37|1647.66|1647.27|2486
1582661400000|2020-02-25 20:10:00|1647.98|1647.48|1648.51|1648.21|1648.93|1648.54|1647.6|1647.21|2174
1582661700000|2020-02-25 20:15:00|1648.48|1648.18|1649.3|1648.8|1649.82|1649.37|1647.4|1646.91|2255
1582662000000|2020-02-25 20:20:00|1649.2|1648.9|1650.51|1650.21|1652.19|1651.69|1648.67|1648.26|1977
1582662300000|2020-02-25 20:25:00|1650.58|1650.08|1649.8|1649.3|1650.99|1650.59|1649.02|1648.6|1573
1582662600000|2020-02-25 20:30:00|1649.82|1649.32|1649.12|1648.62|1651.21|1650.84|1648.83|1648.48|2118
1582662900000|2020-02-25 20:35:00|1649.14|1648.64|1648.41|1647.91|1649.4|1649.02|1648.1|1647.7|1833
1582663200000|2020-02-25 20:40:00|1648.43|1647.93|1646.37|1646.07|1648.45|1648.05|1646.08|1645.67|2094
1582663500000|2020-02-25 20:45:00|1646.24|1645.94|1641.33|1640.83|1646.35|1645.94|1636.49|1635.99|2663
1582663800000|2020-02-25 20:50:00|1641.1|1640.6|1640.4|1639.9|1641.92|1641.46|1638.28|1637.8|2596
1582664100000|2020-02-25 20:55:00|1640.03|1639.73|1630.11|1629.61|1640.72|1640.24|1625.45|1624.81|2734
1582664400000|2020-02-25 21:00:00|1630.02|1629.52|1635.97|1635.47|1636.5|1636.1|1629.8|1629.3|2337
1582664700000|2020-02-25 21:05:00|1635.99|1635.49|1637.12|1636.62|1637.58|1637.08|1635.12|1634.65|1250
1582665000000|2020-02-25 21:10:00|1637.1|1636.6|1635.8|1635.3|1637.13|1636.63|1634.74|1634.33|1061
1582665300000|2020-02-25 21:15:00|1635.81|1635.31|1634.54|1634.04|1635.89|1635.39|1631.73|1631.23|768
1582665600000|2020-02-25 21:20:00|1634.56|1634.06|1635.35|1635.05|1635.68|1635.18|1634.56|1634.06|397
1582665900000|2020-02-25 21:25:00|1635.34|1635.04|1635.84|1635.34|1635.91|1635.45|1634.96|1634.5|263
1582666200000|2020-02-25 21:30:00|1635.75|1635.45|1635.65|1635.15|1635.93|1635.53|1634.9|1634.52|529
1582666500000|2020-02-25 21:35:00|1635.61|1635.11|1635.34|1634.84|1635.86|1635.44|1635.27|1634.77|417
1582666800000|2020-02-25 21:40:00|1635.33|1634.83|1635.95|1635.45|1636.52|1636.05|1635.22|1634.79|359
1582667100000|2020-02-25 21:45:00|1635.85|1635.55|1635.7|1635.2|1636.02|1635.58|1634.95|1634.45|469
1582667400000|2020-02-25 21:50:00|1635.69|1635.19|1635.67|1635.17|1635.91|1635.52|1635.18|1634.68|365
1582667700000|2020-02-25 21:55:00|1635.69|1635.19|1635.45|1634.43|1635.96|1635.46|1634.8|1633.9|433
1582671600000|2020-02-25 23:00:00|1635.74|1635.24|1638.63|1638.13|1639.19|1638.71|1635.47|1634.97|929
1582671900000|2020-02-25 23:05:00|1638.64|1638.14|1637.42|1636.92|1638.64|1638.19|1636.51|1636.03|816
1582672200000|2020-02-25 23:10:00|1637.4|1636.9|1638.8|1638.3|1639.3|1638.9|1637.28|1636.78|643
1582672500000|2020-02-25 23:15:00|1638.86|1638.36|1638.81|1638.31|1639.32|1638.94|1638.29|1637.84|698
1582672800000|2020-02-25 23:20:00|1638.8|1638.3|1638.92|1638.62|1640.62|1640.14|1638.55|1638.12|763
1582673100000|2020-02-25 23:25:00|1638.93|1638.63|1636.58|1636.08|1639.06|1638.67|1635.46|1634.96|966
1582673400000|2020-02-25 23:30:00|1636.46|1636.16|1637.81|1637.31|1637.88|1637.42|1636.32|1635.92|643
1582673700000|2020-02-25 23:35:00|1637.76|1637.26|1639.7|1639.2|1639.95|1639.47|1637.58|1637.08|757
1582674000000|2020-02-25 23:40:00|1639.71|1639.21|1639.1|1638.6|1639.71|1639.22|1638.07|1637.63|637
1582674300000|2020-02-25 23:45:00|1639.08|1638.58|1638.75|1638.25|1639.72|1639.33|1637.49|1637.09|840
1582674600000|2020-02-25 23:50:00|1638.67|1638.37|1641|1640.5|1641.24|1640.83|1638.6|1638.1|771
1582674900000|2020-02-25 23:55:00|1641.01|1640.51|1640.1|1639.8|1641.33|1640.84|1639.62|1639.26|804
1582675200000|2020-02-26 00:00:00|1639.96|1639.66|1639.24|1638.74|1640.43|1640.04|1638.97|1638.57|918
1582675500000|2020-02-26 00:05:00|1639.28|1638.78|1638.82|1638.52|1639.9|1639.47|1638.54|1638.14|1006
1582675800000|2020-02-26 00:10:00|1638.91|1638.41|1640|1639.7|1640.94|1640.59|1638.81|1638.41|1235
1582676100000|2020-02-26 00:15:00|1639.99|1639.69|1640.94|1640.64|1641.58|1641.28|1639.87|1639.49|1218
1582676400000|2020-02-26 00:20:00|1640.92|1640.62|1640.76|1640.46|1641.77|1641.32|1640.3|1639.92|1272
1582676700000|2020-02-26 00:25:00|1640.78|1640.48|1640.56|1640.26|1641.81|1641.41|1640.48|1640.08|1004
1582677000000|2020-02-26 00:30:00|1640.54|1640.24|1640.38|1640.08|1641.22|1640.88|1640.29|1639.9|845
1582677300000|2020-02-26 00:35:00|1640.43|1640.13|1640.61|1640.11|1640.96|1640.61|1639.77|1639.36|1010
1582677600000|2020-02-26 00:40:00|1640.6|1640.1|1639.61|1639.11|1640.74|1640.32|1639.49|1638.99|930
1582677900000|2020-02-26 00:45:00|1639.6|1639.1|1639.31|1638.81|1640.41|1640|1639.09|1638.69|903
1582678200000|2020-02-26 00:50:00|1639.21|1638.91|1639.52|1639.22|1640.63|1640.31|1639.21|1638.89|970
1582678500000|2020-02-26 00:55:00|1639.51|1639.21|1641.87|1641.37|1642.04|1641.74|1639.33|1639|1320
1582678800000|2020-02-26 01:00:00|1641.82|1641.32|1644.25|1643.75|1646.34|1645.84|1639.48|1638.98|2518
1582679100000|2020-02-26 01:05:00|1644.28|1643.78|1645.22|1644.72|1645.47|1645.12|1643.39|1643|2030
1582679400000|2020-02-26 01:10:00|1645.21|1644.71|1645.74|1645.44|1646.5|1646.2|1644.09|1643.71|2061
1582679700000|2020-02-26 01:15:00|1645.75|1645.45|1644.44|1644.14|1645.92|1645.54|1643.33|1642.83|2005
1582680000000|2020-02-26 01:20:00|1644.47|1644.17|1643.92|1643.62|1645.14|1644.77|1643.61|1643.31|1370
1582680300000|2020-02-26 01:25:00|1643.91|1643.61|1643.69|1643.19|1644.14|1643.64|1642.58|1642.23|1447
1582680600000|2020-02-26 01:30:00|1643.58|1643.28|1643.23|1642.93|1644.26|1643.93|1643.01|1642.66|1492
1582680900000|2020-02-26 01:35:00|1643.22|1642.92|1643.79|1643.49|1644.11|1643.81|1642.31|1642|1401
1582681200000|2020-02-26 01:40:00|1643.78|1643.48|1644.84|1644.54|1645.21|1644.8|1643.78|1643.48|1318
1582681500000|2020-02-26 01:45:00|1644.89|1644.59|1645.13|1644.83|1645.47|1645.17|1644.13|1643.83|1518
1582681800000|2020-02-26 01:50:00|1645.14|1644.84|1645.31|1645.01|1645.87|1645.57|1644.84|1644.49|1193
1582682100000|2020-02-26 01:55:00|1645.28|1644.98|1644.47|1644.17|1645.36|1645.06|1643.55|1643.19|1381
1582682400000|2020-02-26 02:00:00|1644.49|1644.19|1645.91|1645.41|1646.32|1646.02|1644.37|1644.06|1604
1582682700000|2020-02-26 02:05:00|1645.84|1645.54|1643.88|1643.58|1645.96|1645.56|1643.88|1643.51|1605
1582683000000|2020-02-26 02:10:00|1643.91|1643.61|1640.97|1640.47|1644.76|1644.34|1640.56|1640.06|1830
1582683300000|2020-02-26 02:15:00|1640.95|1640.45|1641.16|1640.66|1642.44|1642.08|1640.44|1640.14|1963
1582683600000|2020-02-26 02:20:00|1641.08|1640.78|1641.08|1640.78|1642.57|1642.17|1641.04|1640.65|1536
1582683900000|2020-02-26 02:25:00|1641.12|1640.82|1641.89|1641.59|1642.66|1642.24|1641.11|1640.71|1390
1582684200000|2020-02-26 02:30:00|1641.9|1641.6|1640.77|1640.47|1641.9|1641.6|1640.2|1639.8|1643
1582684500000|2020-02-26 02:35:00|1640.78|1640.48|1638.33|1638.03|1640.99|1640.69|1637.09|1636.75|2299
1582684800000|2020-02-26 02:40:00|1638.32|1638.02|1639.51|1639.21|1640.32|1639.93|1638.31|1638.01|1461
1582685100000|2020-02-26 02:45:00|1639.5|1639.2|1640.72|1640.42|1640.8|1640.49|1639.37|1639.07|1346
1582685400000|2020-02-26 02:50:00|1640.75|1640.45|1640.71|1640.41|1641|1640.7|1640.02|1639.7|1137
1582685700000|2020-02-26 02:55:00|1640.73|1640.43|1640.49|1640.19|1640.9|1640.6|1640|1639.6|973
1582686000000|2020-02-26 03:00:00|1640.48|1640.18|1639.66|1639.36|1640.48|1640.18|1638.94|1638.6|1311
1582686300000|2020-02-26 03:05:00|1639.68|1639.38|1641.02|1640.72|1641.24|1640.93|1639.59|1639.29|1289
1582686600000|2020-02-26 03:10:00|1640.94|1640.64|1639.2|1638.9|1641.01|1640.68|1638.83|1638.4|1308
1582686900000|2020-02-26 03:15:00|1639.29|1638.79|1639.83|1639.53|1640.13|1639.72|1638.28|1637.92|1356
1582687200000|2020-02-26 03:20:00|1639.81|1639.51|1639.92|1639.62|1640|1639.63|1639.14|1638.84|979
1582687500000|2020-02-26 03:25:00|1639.93|1639.63|1639.91|1639.61|1640.33|1639.88|1639.63|1639.25|840
1582687800000|2020-02-26 03:30:00|1639.93|1639.63|1640.95|1640.45|1641.82|1641.41|1639.93|1639.63|1321
1582688100000|2020-02-26 03:35:00|1641.02|1640.52|1640.15|1639.85|1641.02|1640.62|1639.71|1639.38|960
1582688400000|2020-02-26 03:40:00|1640.16|1639.86|1639.65|1639.35|1640.38|1639.96|1639.61|1639.24|740
1582688700000|2020-02-26 03:45:00|1639.75|1639.25|1640.23|1639.73|1640.34|1639.95|1639.5|1639.1|698
1582689000000|2020-02-26 03:50:00|1640.24|1639.74|1640.24|1639.94|1640.64|1640.23|1639.94|1639.57|539
1582689300000|2020-02-26 03:55:00|1640.25|1639.95|1640.28|1639.98|1640.56|1640.23|1640.03|1639.63|520
1582689600000|2020-02-26 04:00:00|1640.25|1639.95|1640.65|1640.35|1641.22|1640.83|1640.04|1639.74|594
1582689900000|2020-02-26 04:05:00|1640.66|1640.36|1641.48|1640.98|1641.54|1641.14|1640.59|1640.19|675
1582690200000|2020-02-26 04:10:00|1641.43|1640.93|1642.77|1642.47|1643|1642.62|1641.31|1640.92|908
1582690500000|2020-02-26 04:15:00|1642.78|1642.48|1642.52|1642.22|1643.43|1643.03|1642.13|1641.83|760
1582690800000|2020-02-26 04:20:00|1642.53|1642.23|1642.14|1641.84|1642.56|1642.23|1641.5|1641.11|739
1582691100000|2020-02-26 04:25:00|1642.13|1641.83|1642.54|1642.24|1642.72|1642.35|1641.69|1641.39|470
1582691400000|2020-02-26 04:30:00|1642.6|1642.1|1642.34|1641.84|1642.73|1642.32|1641.93|1641.56|601
1582691700000|2020-02-26 04:35:00|1642.35|1641.85|1641.82|1641.52|1642.6|1642.21|1641.71|1641.32|659
1582692000000|2020-02-26 04:40:00|1641.98|1641.48|1641.69|1641.39|1641.98|1641.63|1641.3|1640.9|524
1582692300000|2020-02-26 04:45:00|1641.66|1641.36|1641.71|1641.41|1641.82|1641.43|1641.11|1640.76|574
1582692600000|2020-02-26 04:50:00|1641.72|1641.42|1641.52|1641.22|1642.02|1641.61|1641.5|1641.05|376
1582692900000|2020-02-26 04:55:00|1641.55|1641.25|1641.74|1641.44|1642.15|1641.74|1641.41|1641.03|542
1582693200000|2020-02-26 05:00:00|1641.73|1641.43|1642.93|1642.63|1643.17|1642.72|1641.63|1641.27|703
1582693500000|2020-02-26 05:05:00|1642.91|1642.61|1642.54|1642.24|1643.03|1642.73|1642.36|1642.06|751
1582693800000|2020-02-26 05:10:00|1642.53|1642.23|1642.9|1642.6|1642.99|1642.65|1642.25|1641.87|678
1582694100000|2020-02-26 05:15:00|1642.91|1642.61|1645.06|1644.76|1645.06|1644.76|1642.73|1642.34|948
1582694400000|2020-02-26 05:20:00|1645.07|1644.77|1644.42|1644.12|1645.16|1644.81|1644.37|1643.99|997
1582694700000|2020-02-26 05:25:00|1644.51|1644.01|1644.7|1644.4|1645.22|1644.86|1644.2|1643.83|926
1582695000000|2020-02-26 05:30:00|1644.62|1644.32|1644.56|1644.26|1645.11|1644.72|1643.93|1643.62|1078
1582695300000|2020-02-26 05:35:00|1644.67|1644.17|1645.29|1644.99|1645.63|1645.3|1644.18|1643.77|1170
1582695600000|2020-02-26 05:40:00|1645.28|1644.98|1644.84|1644.54|1645.46|1645.16|1644.6|1644.21|911
1582695900000|2020-02-26 05:45:00|1644.88|1644.58|1644.61|1644.31|1645.51|1645.21|1644.57|1644.27|871
1582696200000|2020-02-26 05:50:00|1644.64|1644.34|1644.31|1643.81|1644.89|1644.59|1643.92|1643.55|1049
1582696500000|2020-02-26 05:55:00|1644.32|1643.82|1643.87|1643.57|1644.51|1644.15|1643.32|1642.95|1044
1582696800000|2020-02-26 06:00:00|1643.88|1643.58|1644.49|1644.19|1644.93|1644.63|1643.78|1643.48|1046
1582697100000|2020-02-26 06:05:00|1644.48|1644.18|1645|1644.7|1645.1|1644.8|1644.06|1643.76|1002
1582697400000|2020-02-26 06:10:00|1645.01|1644.71|1645.56|1645.26|1645.69|1645.39|1644.89|1644.59|1059
1582697700000|2020-02-26 06:15:00|1645.57|1645.27|1645.19|1644.89|1646.05|1645.75|1644.97|1644.59|1217
1582698000000|2020-02-26 06:20:00|1645.17|1644.87|1644.56|1644.26|1645.39|1645|1644.56|1644.18|928
1582698300000|2020-02-26 06:25:00|1644.64|1644.14|1644.41|1644.11|1644.64|1644.23|1644.06|1643.69|973
1582698600000|2020-02-26 06:30:00|1644.42|1644.12|1643.72|1643.42|1644.55|1644.23|1643.62|1643.21|807
1582698900000|2020-02-26 06:35:00|1643.71|1643.41|1644.39|1644.09|1644.48|1644.12|1642.78|1642.41|1039
1582699200000|2020-02-26 06:40:00|1644.38|1644.08|1644.34|1644.04|1644.75|1644.45|1643.97|1643.67|883
1582699500000|2020-02-26 06:45:00|1644.24|1643.94|1644.71|1644.41|1645.26|1644.96|1644.21|1643.91|752
1582699800000|2020-02-26 06:50:00|1644.74|1644.44|1645.54|1645.24|1645.64|1645.34|1644.64|1644.28|714
1582700100000|2020-02-26 06:55:00|1645.51|1645.21|1645.53|1645.23|1646.49|1646.13|1645.3|1645|1168
1582700400000|2020-02-26 07:00:00|1645.58|1645.28|1646.63|1646.33|1647.47|1647.1|1644.48|1644.18|1716
1582700700000|2020-02-26 07:05:00|1646.62|1646.32|1645.42|1645.12|1646.94|1646.62|1644.91|1644.61|1406
1582701000000|2020-02-26 07:10:00|1645.43|1645.13|1645.81|1645.51|1646.26|1645.93|1644.52|1644.16|1215
1582701300000|2020-02-26 07:15:00|1645.82|1645.52|1645.83|1645.53|1647.22|1646.84|1645.42|1644.99|1468
1582701600000|2020-02-26 07:20:00|1645.81|1645.51|1645.81|1645.51|1646.58|1646.23|1645.38|1645.02|1434
1582701900000|2020-02-26 07:25:00|1645.8|1645.5|1645.32|1645.02|1645.9|1645.52|1644.03|1643.65|1438
1582702200000|2020-02-26 07:30:00|1645.31|1645.01|1646.35|1646.05|1646.94|1646.64|1645.1|1644.73|1387
1582702500000|2020-02-26 07:35:00|1646.31|1646.01|1647.01|1646.71|1648.25|1647.88|1645.58|1645.23|1344
1582702800000|2020-02-26 07:40:00|1647.03|1646.73|1646.8|1646.5|1648.15|1647.85|1646.68|1646.38|1320
1582703100000|2020-02-26 07:45:00|1646.79|1646.49|1645.61|1645.31|1647.37|1647.01|1645.2|1644.9|1270
1582703400000|2020-02-26 07:50:00|1645.62|1645.32|1646.25|1645.95|1646.89|1646.59|1645.29|1644.91|1350
1582703700000|2020-02-26 07:55:00|1646.23|1645.93|1644.51|1644.21|1646.41|1646.11|1644.38|1644.08|1415
1582704000000|2020-02-26 08:00:00|1644.55|1644.25|1645.6|1645.3|1646.41|1646.03|1644.02|1643.64|2037
1582704300000|2020-02-26 08:05:00|1645.59|1645.29|1644.49|1644.19|1645.92|1645.62|1644.17|1643.86|1823
1582704600000|2020-02-26 08:10:00|1644.47|1644.17|1645.64|1645.34|1645.71|1645.41|1644.22|1643.92|1676
1582704900000|2020-02-26 08:15:00|1645.66|1645.36|1646.29|1645.99|1647.32|1646.88|1644.97|1644.61|1843
1582705200000|2020-02-26 08:20:00|1646.28|1645.98|1646.26|1645.96|1647.56|1647.26|1645.88|1645.58|1390
1582705500000|2020-02-26 08:25:00|1646.27|1645.97|1649.04|1648.74|1649.09|1648.79|1645.96|1645.66|1673
1582705800000|2020-02-26 08:30:00|1649.05|1648.75|1648.83|1648.53|1649.17|1648.87|1647.63|1647.33|1664
1582706100000|2020-02-26 08:35:00|1648.82|1648.52|1649.16|1648.86|1649.35|1649.05|1648.21|1647.79|1630
1582706400000|2020-02-26 08:40:00|1649.14|1648.84|1650.45|1650.15|1650.95|1650.65|1648.85|1648.55|1909
1582706700000|2020-02-26 08:45:00|1650.47|1650.17|1652.58|1652.28|1652.96|1652.65|1650.02|1649.68|2225
1582707000000|2020-02-26 08:50:00|1652.59|1652.29|1653.57|1653.27|1654.08|1653.78|1651.45|1651.14|2369
1582707300000|2020-02-26 08:55:00|1653.56|1653.26|1651.68|1651.38|1653.71|1653.37|1651.53|1651.22|1945
1582707600000|2020-02-26 09:00:00|1651.64|1651.34|1653.28|1652.98|1653.44|1653.14|1651.64|1651.27|2209
1582707900000|2020-02-26 09:05:00|1653.29|1652.99|1654.87|1654.37|1655.18|1654.83|1653.09|1652.79|2360
1582708200000|2020-02-26 09:10:00|1654.89|1654.39|1653.16|1652.86|1655.2|1654.9|1652.99|1652.69|2294
1582708500000|2020-02-26 09:15:00|1653.15|1652.85|1652.02|1651.72|1654.17|1653.81|1651.67|1651.37|2194
1582708800000|2020-02-26 09:20:00|1652.01|1651.71|1652.2|1651.9|1653.23|1652.93|1651.81|1651.51|1875
1582709100000|2020-02-26 09:25:00|1652.15|1651.85|1651.49|1651.19|1652.78|1652.48|1651.05|1650.75|1687
1582709400000|2020-02-26 09:30:00|1651.48|1651.18|1651.57|1651.27|1652.55|1652.25|1651.29|1650.97|1667
1582709700000|2020-02-26 09:35:00|1651.58|1651.28|1650.19|1649.89|1652.09|1651.68|1649.7|1649.33|1714
1582710000000|2020-02-26 09:40:00|1650.18|1649.88|1650.86|1650.56|1651.48|1651.09|1650.05|1649.75|1932
1582710300000|2020-02-26 09:45:00|1650.85|1650.55|1652.17|1651.87|1652.29|1651.99|1650.26|1649.96|1793
1582710600000|2020-02-26 09:50:00|1652.16|1651.86|1649.98|1649.68|1652.32|1651.96|1649.81|1649.51|1958
1582710900000|2020-02-26 09:55:00|1649.99|1649.69|1650.97|1650.67|1651.47|1651.09|1649.93|1649.63|1620
1582711200000|2020-02-26 10:00:00|1650.96|1650.66|1649.1|1648.8|1650.98|1650.68|1648.98|1648.63|1837
1582711500000|2020-02-26 10:05:00|1649.11|1648.81|1646.77|1646.47|1649.15|1648.83|1646.62|1646.32|1970
1582711800000|2020-02-26 10:10:00|1646.73|1646.43|1648.25|1647.95|1648.42|1648.12|1645.93|1645.63|1749
1582712100000|2020-02-26 10:15:00|1648.19|1647.89|1648.66|1648.36|1648.84|1648.42|1647.35|1647.03|1690
1582712400000|2020-02-26 10:20:00|1648.67|1648.37|1648.57|1648.27|1648.83|1648.46|1647.65|1647.33|1436
1582712700000|2020-02-26 10:25:00|1648.56|1648.26|1647.19|1646.89|1648.84|1648.46|1647.16|1646.86|1377
1582713000000|2020-02-26 10:30:00|1647.18|1646.88|1647.36|1647.06|1648.15|1647.8|1647.04|1646.74|1178
1582713300000|2020-02-26 10:35:00|1647.35|1647.05|1647.78|1647.48|1647.94|1647.59|1646.92|1646.62|1190
1582713600000|2020-02-26 10:40:00|1647.82|1647.52|1647.4|1647.1|1647.99|1647.69|1646.89|1646.59|1169
1582713900000|2020-02-26 10:45:00|1647.43|1647.13|1648.57|1648.27|1648.76|1648.46|1647.27|1646.97|1363
1582714200000|2020-02-26 10:50:00|1648.58|1648.28|1648.75|1648.45|1648.93|1648.58|1648.05|1647.75|1148
1582714500000|2020-02-26 10:55:00|1648.77|1648.47|1649.54|1649.24|1649.64|1649.25|1648.45|1648.15|1250
1582714800000|2020-02-26 11:00:00|1649.53|1649.23|1648.55|1648.25|1649.55|1649.24|1648.55|1648.2|968
1582715100000|2020-02-26 11:05:00|1648.56|1648.26|1647.86|1647.56|1648.71|1648.37|1647.65|1647.35|1195
1582715400000|2020-02-26 11:10:00|1647.85|1647.55|1648.08|1647.78|1648.71|1648.36|1647.43|1647.13|1219
1582715700000|2020-02-26 11:15:00|1648.04|1647.74|1649.14|1648.84|1649.24|1648.94|1647.94|1647.57|1037
1582716000000|2020-02-26 11:20:00|1649.15|1648.85|1649.02|1648.72|1649.5|1649.18|1647.93|1647.63|1299
1582716300000|2020-02-26 11:25:00|1649.03|1648.73|1649.01|1648.71|1649.35|1648.94|1648.54|1648.21|1049
1582716600000|2020-02-26 11:30:00|1648.99|1648.69|1649.34|1649.04|1649.51|1649.2|1648.53|1648.23|876
1582716900000|2020-02-26 11:35:00|1649.32|1649.02|1648.21|1647.91|1649.51|1649.15|1648.13|1647.8|1021
1582717200000|2020-02-26 11:40:00|1648.23|1647.93|1646.7|1646.4|1648.37|1647.94|1646.06|1645.76|1559
1582717500000|2020-02-26 11:45:00|1646.75|1646.45|1647.15|1646.85|1647.37|1647.07|1646.36|1646.06|1158
1582717800000|2020-02-26 11:50:00|1647.16|1646.86|1647.29|1646.99|1647.89|1647.57|1646.77|1646.46|1136
1582718100000|2020-02-26 11:55:00|1647.3|1647|1647.64|1647.34|1647.86|1647.47|1647.04|1646.64|1152
1582718400000|2020-02-26 12:00:00|1647.63|1647.33|1646.97|1646.67|1648.46|1648.08|1644.95|1644.45|2121
1582718700000|2020-02-26 12:05:00|1646.99|1646.69|1642.76|1642.26|1647.12|1646.74|1641.81|1641.31|2325
1582719000000|2020-02-26 12:10:00|1642.79|1642.29|1644.84|1644.34|1645.34|1644.98|1642.7|1642.27|2542
1582719300000|2020-02-26 12:15:00|1644.81|1644.31|1644.49|1644.19|1645.06|1644.71|1642.99|1642.69|1793
1582719600000|2020-02-26 12:20:00|1644.42|1644.12|1644.98|1644.68|1645.21|1644.88|1643.77|1643.46|1521
1582719900000|2020-02-26 12:25:00|1644.99|1644.69|1645.32|1645.02|1645.98|1645.68|1644.48|1644.18|1509
1582720200000|2020-02-26 12:30:00|1645.4|1645.1|1645.68|1645.38|1645.93|1645.63|1644.9|1644.6|1225
1582720500000|2020-02-26 12:35:00|1645.67|1645.37|1646.6|1646.3|1646.76|1646.39|1645.28|1644.98|1354
1582720800000|2020-02-26 12:40:00|1646.61|1646.31|1645.08|1644.78|1646.7|1646.36|1644.96|1644.66|1238
1582721100000|2020-02-26 12:45:00|1645.07|1644.77|1643.7|1643.4|1645.35|1645|1643.6|1643.23|1523
1582721400000|2020-02-26 12:50:00|1643.73|1643.23|1644.66|1644.36|1645.46|1645.1|1643.63|1643.23|1395
1582721700000|2020-02-26 12:55:00|1644.64|1644.34|1644.93|1644.63|1645.64|1645.23|1644.52|1644.15|1362
1582722000000|2020-02-26 13:00:00|1645|1644.5|1644.22|1643.92|1645.24|1644.94|1643.63|1643.33|1291
1582722300000|2020-02-26 13:05:00|1644.24|1643.94|1644.23|1643.93|1645.16|1644.86|1642.55|1642.25|1517
1582722600000|2020-02-26 13:10:00|1644.25|1643.95|1642.38|1642.08|1644.79|1644.49|1642.13|1641.83|1714
1582722900000|2020-02-26 13:15:00|1642.37|1642.07|1640.63|1640.33|1642.91|1642.61|1639.68|1639.28|2050
1582723200000|2020-02-26 13:20:00|1640.61|1640.31|1642.16|1641.86|1643|1642.7|1640.47|1640.17|1805
1582723500000|2020-02-26 13:25:00|1642.13|1641.83|1641.99|1641.69|1642.64|1642.27|1640.95|1640.65|1694
1582723800000|2020-02-26 13:30:00|1641.97|1641.67|1640.74|1640.44|1642.47|1642.06|1639.75|1639.41|1748
1582724100000|2020-02-26 13:35:00|1640.69|1640.39|1637.32|1637.02|1640.9|1640.55|1636.63|1636.17|2141
1582724400000|2020-02-26 13:40:00|1637.28|1636.98|1637.82|1637.52|1638.51|1638.17|1636.58|1636.12|1791
1582724700000|2020-02-26 13:45:00|1637.79|1637.49|1634.73|1634.43|1638.06|1637.73|1632.03|1631.53|2413
1582725000000|2020-02-26 13:50:00|1634.7|1634.4|1632.38|1631.88|1635.22|1634.88|1631.71|1631.38|1899
1582725300000|2020-02-26 13:55:00|1632.41|1631.91|1632.36|1632.06|1634.15|1633.75|1631.43|1630.99|2061
1582725600000|2020-02-26 14:00:00|1632.41|1632.11|1635.46|1635.16|1635.79|1635.49|1632.1|1631.8|1998
1582725900000|2020-02-26 14:05:00|1635.47|1635.17|1636.07|1635.77|1637.14|1636.84|1634.84|1634.54|1803
1582726200000|2020-02-26 14:10:00|1636.08|1635.78|1636.77|1636.47|1637.46|1637.02|1635.66|1635.36|1429
1582726500000|2020-02-26 14:15:00|1636.78|1636.48|1636.51|1636.21|1637.23|1636.88|1635.44|1635.09|1377
1582726800000|2020-02-26 14:20:00|1636.46|1636.16|1634.26|1633.96|1637.1|1636.74|1633.63|1633.33|1445
1582727100000|2020-02-26 14:25:00|1634.25|1633.95|1634.89|1634.59|1635.1|1634.8|1632.97|1632.6|1534
1582727400000|2020-02-26 14:30:00|1634.98|1634.68|1633.1|1632.6|1635.55|1635.17|1631.4|1631.05|3098
1582727700000|2020-02-26 14:35:00|1633.12|1632.62|1628.68|1628.18|1633.75|1633.35|1628.42|1627.92|2808
1582728000000|2020-02-26 14:40:00|1628.74|1628.24|1627.55|1627.05|1628.78|1628.34|1625.27|1624.77|2981
1582728300000|2020-02-26 14:45:00|1627.58|1627.08|1633.83|1633.33|1634.11|1633.61|1626.97|1626.57|2872
1582728600000|2020-02-26 14:50:00|1633.78|1633.28|1634.32|1634.02|1635.19|1634.69|1633.16|1632.8|2584
1582728900000|2020-02-26 14:55:00|1634.43|1634.13|1635.5|1635|1637.18|1636.73|1633.92|1633.57|2203
1582729200000|2020-02-26 15:00:00|1635.51|1635.01|1635.22|1634.92|1636.88|1636.45|1634.43|1634.03|2682
1582729500000|2020-02-26 15:05:00|1635.21|1634.91|1634.53|1634.23|1637.29|1636.9|1634.48|1634.01|2568
1582729800000|2020-02-26 15:10:00|1634.46|1634.16|1632.93|1632.43|1636.68|1636.3|1632.69|1632.25|2420
1582730100000|2020-02-26 15:15:00|1632.91|1632.61|1632.46|1632.16|1633.35|1633|1631.98|1631.6|2330
1582730400000|2020-02-26 15:20:00|1632.43|1632.13|1639.47|1639.17|1639.8|1639.3|1632.3|1632|2379
1582730700000|2020-02-26 15:25:00|1639.48|1639.18|1637.63|1637.13|1639.68|1639.29|1635.72|1635.31|2418
1582731000000|2020-02-26 15:30:00|1637.61|1637.11|1637.2|1636.9|1637.86|1637.56|1636.06|1635.76|2314
1582731300000|2020-02-26 15:35:00|1637.15|1636.85|1638.12|1637.82|1638.45|1638.15|1635.93|1635.58|2022
1582731600000|2020-02-26 15:40:00|1638.05|1637.75|1636.71|1636.41|1638.25|1637.92|1636.36|1636.06|1898
1582731900000|2020-02-26 15:45:00|1636.72|1636.42|1638.21|1637.91|1638.97|1638.61|1636.6|1636.3|1770
1582732200000|2020-02-26 15:50:00|1638.2|1637.9|1636.71|1636.21|1638.21|1637.91|1635.93|1635.63|1747
1582732500000|2020-02-26 15:55:00|1636.66|1636.16|1638|1637.7|1638.25|1637.85|1634.19|1633.89|1959
1582732800000|2020-02-26 16:00:00|1638.23|1637.73|1637.31|1637.01|1638.67|1638.21|1636.99|1636.64|1709
1582733100000|2020-02-26 16:05:00|1637.36|1637.06|1639.63|1639.13|1639.8|1639.39|1637.2|1636.88|1773
1582733400000|2020-02-26 16:10:00|1639.55|1639.25|1639.46|1639.16|1641.33|1640.99|1639.12|1638.69|1903
1582733700000|2020-02-26 16:15:00|1639.47|1639.17|1638.32|1638.02|1639.7|1639.36|1637.79|1637.39|1554
1582734000000|2020-02-26 16:20:00|1638.33|1638.03|1637.49|1637.19|1638.33|1638.03|1636.87|1636.48|1376
1582734300000|2020-02-26 16:25:00|1637.47|1637.17|1637.26|1636.96|1637.9|1637.53|1636.8|1636.4|1241
1582734600000|2020-02-26 16:30:00|1637.27|1636.97|1638.31|1638.01|1639.02|1638.72|1636.89|1636.59|1701
1582734900000|2020-02-26 16:35:00|1638.27|1637.97|1638.18|1637.88|1639.43|1639.13|1637.75|1637.45|1548
1582735200000|2020-02-26 16:40:00|1638.13|1637.83|1637.75|1637.45|1638.99|1638.69|1637.27|1636.91|1715
1582735500000|2020-02-26 16:45:00|1637.69|1637.39|1638.27|1637.97|1638.76|1638.42|1637.57|1637.27|1541
1582735800000|2020-02-26 16:50:00|1638.28|1637.98|1640.29|1639.99|1641.21|1640.89|1638.25|1637.87|1755
1582736100000|2020-02-26 16:55:00|1640.28|1639.98|1639.97|1639.67|1641.11|1640.65|1639.47|1639.17|1616
1582736400000|2020-02-26 17:00:00|1640.02|1639.72|1642.57|1642.27|1642.74|1642.4|1639.25|1638.95|2269
1582736700000|2020-02-26 17:05:00|1642.64|1642.34|1642.8|1642.5|1643.1|1642.79|1641.43|1641.13|2228
1582737000000|2020-02-26 17:10:00|1642.83|1642.53|1641.99|1641.69|1643.05|1642.75|1641.37|1641.07|2247
1582737300000|2020-02-26 17:15:00|1642.04|1641.74|1642.82|1642.52|1644.83|1644.53|1642.04|1641.69|2096
1582737600000|2020-02-26 17:20:00|1642.84|1642.54|1641.54|1641.24|1643.35|1643.05|1641.44|1641.14|2122
1582737900000|2020-02-26 17:25:00|1641.5|1641.2|1642.2|1641.7|1643.05|1642.75|1641.37|1641.05|1598
1582738200000|2020-02-26 17:30:00|1642.1|1641.8|1641.97|1641.67|1642.19|1641.8|1640.91|1640.52|1724
1582738500000|2020-02-26 17:35:00|1641.98|1641.68|1642.82|1642.52|1643.23|1642.85|1641.91|1641.5|1609
1582738800000|2020-02-26 17:40:00|1642.81|1642.51|1643.22|1642.92|1643.53|1643.13|1642.45|1642.08|1495
1582739100000|2020-02-26 17:45:00|1643.23|1642.93|1642|1641.7|1643.24|1642.94|1641.22|1640.92|1519
1582739400000|2020-02-26 17:50:00|1642.05|1641.75|1641.54|1641.24|1642.05|1641.75|1641.05|1640.74|1160
1582739700000|2020-02-26 17:55:00|1641.5|1641.2|1640.39|1640.09|1642.16|1641.86|1640.2|1639.9|1393
1582740000000|2020-02-26 18:00:00|1640.41|1640.11|1640.55|1640.25|1640.79|1640.45|1638.93|1638.63|1269
1582740300000|2020-02-26 18:05:00|1640.56|1640.26|1642.56|1642.26|1642.7|1642.39|1640.29|1639.98|1555
1582740600000|2020-02-26 18:10:00|1642.59|1642.29|1641.95|1641.65|1642.71|1642.41|1641.67|1641.36|1168
1582740900000|2020-02-26 18:15:00|1641.94|1641.64|1641.82|1641.52|1642.51|1642.16|1641.15|1640.81|1151
1582741200000|2020-02-26 18:20:00|1641.8|1641.5|1641.68|1641.38|1642.21|1641.88|1641.28|1640.98|1173
1582741500000|2020-02-26 18:25:00|1641.65|1641.35|1641.07|1640.77|1642.17|1641.86|1640.69|1640.39|1691
1582741800000|2020-02-26 18:30:00|1641.03|1640.73|1644.16|1643.86|1644.44|1644.08|1641.01|1640.71|1751
1582742100000|2020-02-26 18:35:00|1644.17|1643.87|1646.26|1645.76|1646.26|1645.86|1643.57|1643.19|2449
1582742400000|2020-02-26 18:40:00|1646.18|1645.88|1648.94|1648.64|1649.2|1648.85|1645.99|1645.61|2408
1582742700000|2020-02-26 18:45:00|1648.95|1648.65|1644.27|1643.97|1648.95|1648.65|1643.26|1642.89|2890
1582743000000|2020-02-26 18:50:00|1644.46|1643.96|1645.08|1644.78|1645.32|1644.98|1643.73|1643.26|2167
1582743300000|2020-02-26 18:55:00|1645.07|1644.77|1646.34|1646.04|1646.72|1646.34|1644.64|1644.22|2211
1582743600000|2020-02-26 19:00:00|1646.52|1646.02|1647.67|1647.37|1648.07|1647.77|1645.4|1645.02|2603
1582743900000|2020-02-26 19:05:00|1647.63|1647.33|1647.94|1647.64|1648.13|1647.83|1646.45|1646.05|2151
1582744200000|2020-02-26 19:10:00|1647.95|1647.65|1646.15|1645.85|1648.33|1648.03|1646.09|1645.77|1967
1582744500000|2020-02-26 19:15:00|1646.14|1645.84|1647.33|1647.03|1647.78|1647.45|1645.82|1645.48|1601
1582744800000|2020-02-26 19:20:00|1647.37|1647.07|1646.21|1645.71|1647.83|1647.39|1646.08|1645.69|1477
1582745100000|2020-02-26 19:25:00|1646.18|1645.68|1646.61|1646.31|1646.72|1646.37|1644.92|1644.56|1640
1582745400000|2020-02-26 19:30:00|1646.69|1646.19|1646.47|1646.17|1647.46|1647.04|1645.28|1644.86|2090
1582745700000|2020-02-26 19:35:00|1646.46|1646.16|1646.48|1646.18|1646.72|1646.29|1644.86|1644.54|1566
1582746000000|2020-02-26 19:40:00|1646.38|1646.08|1648.5|1648.2|1648.82|1648.37|1646.19|1645.87|1583
1582746300000|2020-02-26 19:45:00|1648.49|1648.19|1648.85|1648.55|1649.97|1649.61|1647.95|1647.56|2104
1582746600000|2020-02-26 19:50:00|1648.81|1648.51|1648.88|1648.58|1650.26|1649.96|1648.58|1648.19|1945
1582746900000|2020-02-26 19:55:00|1648.96|1648.46|1648.52|1648.22|1649.25|1648.84|1648.04|1647.68|1647
1582747200000|2020-02-26 20:00:00|1648.36|1648.06|1647.79|1647.29|1648.46|1648.06|1646.62|1646.32|1772
1582747500000|2020-02-26 20:05:00|1647.8|1647.3|1647.84|1647.34|1649.46|1649.05|1647.48|1647.06|1620
1582747800000|2020-02-26 20:10:00|1647.63|1647.33|1647.01|1646.51|1647.8|1647.38|1645.81|1645.34|1829
1582748100000|2020-02-26 20:15:00|1646.89|1646.59|1643.94|1643.44|1647.03|1646.61|1643.61|1643.21|1919
1582748400000|2020-02-26 20:20:00|1643.95|1643.45|1644.11|1643.81|1644.76|1644.42|1643.51|1643.04|1635
1582748700000|2020-02-26 20:25:00|1644.1|1643.8|1644.42|1644.12|1645.61|1645.23|1643.66|1643.26|1604
1582749000000|2020-02-26 20:30:00|1644.43|1644.13|1641.83|1641.33|1644.46|1644.16|1641.62|1641.22|1626
1582749300000|2020-02-26 20:35:00|1641.82|1641.32|1642.56|1642.26|1643.18|1642.68|1641.04|1640.66|1613
1582749600000|2020-02-26 20:40:00|1642.77|1642.27|1643.51|1643.21|1644.49|1644.06|1642.63|1642.27|1348
1582749900000|2020-02-26 20:45:00|1643.45|1643.15|1641.81|1641.51|1643.66|1643.34|1641.8|1641.38|1404
1582750200000|2020-02-26 20:50:00|1641.89|1641.39|1640.15|1639.65|1642.23|1641.84|1639.56|1639.14|1676
1582750500000|2020-02-26 20:55:00|1640.08|1639.58|1636.46|1635.96|1640.12|1639.64|1636.34|1635.96|1454
1582750800000|2020-02-26 21:00:00|1636.44|1635.94|1638.8|1638.5|1640.27|1639.77|1636.44|1635.94|1270
1582751100000|2020-02-26 21:05:00|1638.79|1638.49|1639.24|1638.74|1640.46|1640.03|1638.78|1638.4|626
1582751400000|2020-02-26 21:10:00|1638.87|1638.37|1640.33|1639.83|1642.01|1641.51|1638.82|1638.32|948
1582751700000|2020-02-26 21:15:00|1640.41|1639.91|1640.15|1639.85|1640.51|1640.02|1639.54|1639.13|373
1582752000000|2020-02-26 21:20:00|1640.26|1639.76|1641.67|1641.17|1642.09|1641.59|1639.9|1639.4|412
1582752300000|2020-02-26 21:25:00|1641.65|1641.15|1640.91|1640.41|1641.65|1641.15|1640.61|1640.11|253
1582752600000|2020-02-26 21:30:00|1640.97|1640.67|1640.59|1640.09|1641.38|1640.88|1640.07|1639.59|398
1582752900000|2020-02-26 21:35:00|1640.58|1640.08|1640.44|1639.94|1640.73|1640.31|1639.92|1639.42|336
1582753200000|2020-02-26 21:40:00|1640.42|1639.92|1641.06|1640.56|1641.22|1640.72|1640|1639.56|293
1582753500000|2020-02-26 21:45:00|1641.07|1640.57|1640.23|1639.73|1641.23|1640.73|1640.11|1639.63|381
1582753800000|2020-02-26 21:50:00|1640.25|1639.75|1640.94|1640.44|1641.49|1640.99|1640.23|1639.73|462
1582754100000|2020-02-26 21:55:00|1640.87|1640.37|1641.21|1640.71|1641.54|1640.85|1640.85|1640.35|300
1582758000000|2020-02-26 23:00:00|1639.01|1638.51|1641.64|1641.14|1643.21|1642.71|1639.01|1638.51|1025
1582758300000|2020-02-26 23:05:00|1641.61|1641.11|1641.08|1640.78|1643.52|1643.02|1640.63|1640.24|800
1582758600000|2020-02-26 23:10:00|1641.11|1640.81|1642.51|1642.01|1642.72|1642.22|1641.11|1640.63|404
1582758900000|2020-02-26 23:15:00|1642.5|1642|1642.18|1641.88|1642.97|1642.47|1641.14|1640.71|622
1582759200000|2020-02-26 23:20:00|1642.28|1641.78|1642.16|1641.86|1642.38|1642.08|1641.42|1641.02|479
1582759500000|2020-02-26 23:25:00|1642.2|1641.9|1642.16|1641.86|1642.45|1642.15|1641.84|1641.54|508
1582759800000|2020-02-26 23:30:00|1642.29|1641.79|1642.23|1641.93|1642.64|1642.27|1641.26|1640.91|589
1582760100000|2020-02-26 23:35:00|1642.22|1641.92|1642.02|1641.72|1642.79|1642.4|1641.87|1641.51|673
1582760400000|2020-02-26 23:40:00|1642.05|1641.75|1642.15|1641.65|1645.62|1645.12|1641.69|1641.19|1307
1582760700000|2020-02-26 23:45:00|1642.04|1641.54|1643.78|1643.28|1644.62|1644.15|1641.31|1640.81|1098
1582761000000|2020-02-26 23:50:00|1643.82|1643.32|1644.91|1644.41|1645.96|1645.57|1642.77|1642.27|1323
1582761300000|2020-02-26 23:55:00|1644.92|1644.42|1643.93|1643.43|1645.75|1645.36|1642.52|1642.02|1157
1582761600000|2020-02-27 00:00:00|1643.64|1643.14|1645.25|1644.75|1645.48|1645.09|1643.3|1642.8|1474
1582761900000|2020-02-27 00:05:00|1645.24|1644.74|1647.04|1646.54|1648.37|1647.97|1645.12|1644.62|2256
1582762200000|2020-02-27 00:10:00|1647.13|1646.63|1644.74|1644.24|1647.37|1646.92|1644.66|1644.24|1727
1582762500000|2020-02-27 00:15:00|1644.67|1644.37|1646.19|1645.69|1646.38|1645.98|1643.47|1642.97|1636
1582762800000|2020-02-27 00:20:00|1646.16|1645.66|1644.79|1644.29|1646.86|1646.46|1644.57|1644.26|1279
1582763100000|2020-02-27 00:25:00|1644.8|1644.3|1646.26|1645.76|1646.39|1645.89|1644.57|1644.16|1159
1582763400000|2020-02-27 00:30:00|1646.27|1645.77|1644.49|1643.99|1646.75|1646.34|1643.88|1643.4|1317
1582763700000|2020-02-27 00:35:00|1644.48|1643.98|1644.76|1644.26|1645.56|1645.08|1643.45|1643.06|1295
1582764000000|2020-02-27 00:40:00|1644.66|1644.36|1644.44|1644.14|1645.06|1644.76|1643.85|1643.42|1037
1582764300000|2020-02-27 00:45:00|1644.38|1644.08|1644.64|1644.34|1646.65|1646.24|1643.97|1643.67|1611
1582764600000|2020-02-27 00:50:00|1644.65|1644.35|1645.64|1645.34|1646.06|1645.76|1644.64|1644.34|1095
1582764900000|2020-02-27 00:55:00|1645.63|1645.33|1646.34|1646.04|1647.03|1646.63|1644.9|1644.6|1207
1582765200000|2020-02-27 01:00:00|1646.4|1646.1|1647|1646.7|1647.43|1647.05|1645.27|1644.9|2425
1582765500000|2020-02-27 01:05:00|1647.02|1646.72|1646.8|1646.5|1647.35|1647.05|1645.84|1645.48|1819
1582765800000|2020-02-27 01:10:00|1646.69|1646.39|1647.85|1647.55|1647.94|1647.64|1646.59|1646.29|1502
1582766100000|2020-02-27 01:15:00|1647.82|1647.52|1647.15|1646.85|1647.86|1647.56|1646.66|1646.29|1615
1582766400000|2020-02-27 01:20:00|1647.16|1646.86|1646.25|1645.95|1647.34|1647.04|1645.83|1645.53|1201
1582766700000|2020-02-27 01:25:00|1646.19|1645.89|1647.24|1646.94|1647.84|1647.54|1645.92|1645.62|1366
1582767000000|2020-02-27 01:30:00|1647.21|1646.91|1649.16|1648.86|1649.45|1648.96|1646.82|1646.52|1634
1582767300000|2020-02-27 01:35:00|1649.19|1648.89|1648.77|1648.47|1649.78|1649.48|1648.73|1648.43|1584
1582767600000|2020-02-27 01:40:00|1648.76|1648.46|1649.04|1648.74|1649.34|1649.04|1648.07|1647.77|1244
1582767900000|2020-02-27 01:45:00|1649.03|1648.73|1649.15|1648.85|1649.33|1649.03|1648.43|1648.13|907
1582768200000|2020-02-27 01:50:00|1649.16|1648.86|1649.94|1649.64|1650.62|1650.32|1649.16|1648.86|1341
1582768500000|2020-02-27 01:55:00|1649.89|1649.59|1649.63|1649.33|1650.17|1649.87|1649.11|1648.81|1081
1582768800000|2020-02-27 02:00:00|1649.64|1649.34|1651.31|1651.01|1651.64|1651.34|1649.51|1649.21|1157
1582769100000|2020-02-27 02:05:00|1651.27|1650.97|1650.19|1649.89|1651.53|1651.23|1650.16|1649.86|1217
1582769400000|2020-02-27 02:10:00|1650.22|1649.92|1649.93|1649.63|1650.55|1650.25|1649.34|1648.98|994
1582769700000|2020-02-27 02:15:00|1649.92|1649.62|1650.45|1650.15|1650.82|1650.5|1649.85|1649.54|802
1582770000000|2020-02-27 02:20:00|1650.35|1650.05|1650.48|1650.18|1650.91|1650.53|1649.82|1649.46|879
1582770300000|2020-02-27 02:25:00|1650.47|1650.17|1650.89|1650.59|1651.36|1650.94|1650.37|1650.01|990
1582770600000|2020-02-27 02:30:00|1650.91|1650.61|1650.04|1649.74|1651.24|1650.85|1649.99|1649.69|1172
1582770900000|2020-02-27 02:35:00|1650.02|1649.72|1650.25|1649.95|1650.55|1650.25|1649.93|1649.63|1015
1582771200000|2020-02-27 02:40:00|1650.28|1649.98|1649.88|1649.58|1650.33|1649.98|1649.21|1648.83|1246
1582771500000|2020-02-27 02:45:00|1649.85|1649.55|1648.93|1648.63|1649.89|1649.59|1648.83|1648.53|1138
1582771800000|2020-02-27 02:50:00|1648.83|1648.53|1649.34|1649.04|1649.56|1649.26|1648.53|1648.18|879
1582772100000|2020-02-27 02:55:00|1649.24|1648.94|1649.12|1648.82|1649.76|1649.46|1649.01|1648.71|828
1582772400000|2020-02-27 03:00:00|1649.11|1648.81|1648.56|1648.26|1649.14|1648.84|1648.34|1648.04|917
1582772700000|2020-02-27 03:05:00|1648.54|1648.24|1647.55|1647.25|1648.87|1648.57|1647.26|1646.96|753
1582773000000|2020-02-27 03:10:00|1647.54|1647.24|1648.15|1647.85|1648.34|1648.01|1647.1|1646.8|985
1582773300000|2020-02-27 03:15:00|1648.13|1647.83|1646.95|1646.65|1648.78|1648.48|1646.93|1646.63|1088
1582773600000|2020-02-27 03:20:00|1646.99|1646.69|1647.14|1646.84|1647.62|1647.32|1646.66|1646.36|842
1582773900000|2020-02-27 03:25:00|1647.15|1646.85|1648.15|1647.85|1648.25|1647.95|1646.94|1646.64|822
1582774200000|2020-02-27 03:30:00|1648.14|1647.84|1650.31|1650.01|1650.94|1650.64|1648|1647.7|1040
1582774500000|2020-02-27 03:35:00|1650.3|1650|1650.25|1649.95|1650.44|1650.08|1649.61|1649.31|695
1582774800000|2020-02-27 03:40:00|1650.24|1649.94|1649.65|1649.35|1650.25|1649.95|1649.62|1649.29|613
1582775100000|2020-02-27 03:45:00|1649.64|1649.34|1651.2|1650.9|1651.33|1651.03|1649.64|1649.26|812
1582775400000|2020-02-27 03:50:00|1651.21|1650.91|1650.75|1650.45|1651.32|1650.93|1650.03|1649.73|608
1582775700000|2020-02-27 03:55:00|1650.76|1650.46|1651.08|1650.78|1651.19|1650.89|1650.33|1650.03|625
1582776000000|2020-02-27 04:00:00|1651.07|1650.77|1650.04|1649.54|1652.06|1651.67|1649.87|1649.54|957
1582776300000|2020-02-27 04:05:00|1650|1649.5|1649.59|1649.29|1650.23|1649.85|1648.77|1648.47|714
1582776600000|2020-02-27 04:10:00|1649.63|1649.33|1649.73|1649.43|1649.95|1649.57|1649.25|1648.95|490
1582776900000|2020-02-27 04:15:00|1649.74|1649.44|1650.12|1649.82|1650.22|1649.84|1649.41|1649.03|441
1582777200000|2020-02-27 04:20:00|1650.13|1649.83|1649.62|1649.32|1650.13|1649.83|1649.52|1649.14|387
1582777500000|2020-02-27 04:25:00|1649.63|1649.33|1650.73|1650.43|1650.74|1650.44|1649.63|1649.33|546
1582777800000|2020-02-27 04:30:00|1650.66|1650.36|1650.77|1650.47|1651.32|1650.94|1650.27|1649.97|573
1582778100000|2020-02-27 04:35:00|1650.82|1650.52|1650.12|1649.82|1650.82|1650.52|1649.79|1649.49|643
1582778400000|2020-02-27 04:40:00|1650.13|1649.83|1650.55|1650.25|1650.55|1650.25|1650.01|1649.71|460
1582778700000|2020-02-27 04:45:00|1650.53|1650.23|1650.33|1650.03|1650.86|1650.56|1650.29|1649.92|554
1582779000000|2020-02-27 04:50:00|1650.34|1650.04|1651.22|1650.92|1651.54|1651.22|1650.34|1649.92|685
1582779300000|2020-02-27 04:55:00|1651.21|1650.91|1652.59|1652.29|1652.75|1652.35|1651.13|1650.83|952
1582779600000|2020-02-27 05:00:00|1652.57|1652.27|1651.39|1651.09|1652.57|1652.27|1651.37|1651.07|912
1582779900000|2020-02-27 05:05:00|1651.41|1651.11|1649.82|1649.52|1651.49|1651.19|1649.7|1649.4|1042
1582780200000|2020-02-27 05:10:00|1649.81|1649.51|1650.72|1650.42|1650.93|1650.63|1649.09|1648.79|1083
1582780500000|2020-02-27 05:15:00|1650.71|1650.41|1650.61|1650.31|1651.11|1650.7|1650.03|1649.64|730
1582780800000|2020-02-27 05:20:00|1650.64|1650.34|1649.73|1649.43|1650.8|1650.47|1649.54|1649.24|785
1582781100000|2020-02-27 05:25:00|1649.72|1649.42|1649.39|1649.09|1650.03|1649.73|1649.1|1648.8|761
1582781400000|2020-02-27 05:30:00|1649.38|1649.08|1649.72|1649.42|1650.5|1650.2|1649.28|1648.98|1155
1582781700000|2020-02-27 05:35:00|1649.81|1649.51|1649.61|1649.31|1650.24|1649.94|1649.42|1649.12|798
1582782000000|2020-02-27 05:40:00|1649.62|1649.32|1651.4|1651.1|1651.71|1651.35|1649.4|1649.1|1036
1582782300000|2020-02-27 05:45:00|1651.39|1651.09|1651.23|1650.93|1651.99|1651.64|1650.7|1650.4|951
1582782600000|2020-02-27 05:50:00|1651.21|1650.91|1651.92|1651.62|1652.13|1651.83|1650.79|1650.49|1078
1582782900000|2020-02-27 05:55:00|1651.86|1651.56|1652.51|1652.21|1652.65|1652.22|1651.4|1651.1|958
1582783200000|2020-02-27 06:00:00|1652.5|1652.2|1651.5|1651.2|1652.61|1652.31|1651.5|1651.2|1076
1582783500000|2020-02-27 06:05:00|1651.6|1651.3|1652.37|1652.07|1652.44|1652.14|1651.31|1651.01|923
1582783800000|2020-02-27 06:10:00|1652.4|1652.1|1652.5|1652.2|1652.5|1652.2|1651.91|1651.61|773
1582784100000|2020-02-27 06:15:00|1652.45|1652.15|1651.49|1651.19|1652.84|1652.51|1651.4|1651.1|993
1582784400000|2020-02-27 06:20:00|1651.48|1651.18|1651.72|1651.42|1651.82|1651.52|1650.76|1650.46|920
1582784700000|2020-02-27 06:25:00|1651.71|1651.41|1651.16|1650.86|1652.14|1651.84|1651.13|1650.83|739
1582785000000|2020-02-27 06:30:00|1651.13|1650.83|1650.33|1650.03|1651.41|1651.02|1649.9|1649.6|1183
1582785300000|2020-02-27 06:35:00|1650.32|1650.02|1651.72|1651.42|1651.94|1651.61|1650.31|1650.01|935
1582785600000|2020-02-27 06:40:00|1651.71|1651.41|1651.76|1651.26|1652.24|1651.86|1650.9|1650.53|836
1582785900000|2020-02-27 06:45:00|1651.77|1651.27|1651.11|1650.81|1651.83|1651.41|1650.4|1650.1|728
1582786200000|2020-02-27 06:50:00|1651.1|1650.8|1650.13|1649.83|1651.42|1651.12|1650.02|1649.65|1011
1582786500000|2020-02-27 06:55:00|1650.16|1649.86|1648.39|1647.89|1650.22|1649.92|1647.42|1647.12|1690
1582786800000|2020-02-27 07:00:00|1648.32|1647.82|1647.73|1647.43|1648.4|1647.97|1646.87|1646.57|1883
1582787100000|2020-02-27 07:05:00|1647.72|1647.42|1648.42|1648.12|1649.38|1649.08|1647.71|1647.41|1558
1582787400000|2020-02-27 07:10:00|1648.41|1648.11|1646.55|1646.25|1648.45|1648.15|1645.85|1645.5|1867
1582787700000|2020-02-27 07:15:00|1646.64|1646.34|1645.92|1645.62|1646.96|1646.64|1645.12|1644.79|1906
1582788000000|2020-02-27 07:20:00|1646.07|1645.77|1646.79|1646.49|1646.97|1646.67|1645.72|1645.42|1552
1582788300000|2020-02-27 07:25:00|1646.8|1646.5|1645.98|1645.68|1647.41|1647.08|1644.97|1644.67|1710
1582788600000|2020-02-27 07:30:00|1646.05|1645.75|1644.46|1644.16|1646.19|1645.89|1644.27|1643.97|1654
1582788900000|2020-02-27 07:35:00|1644.47|1644.17|1641.65|1641.35|1644.8|1644.49|1641.57|1641.27|1941
1582789200000|2020-02-27 07:40:00|1641.63|1641.33|1644.28|1643.98|1644.53|1644.23|1641.56|1641.26|1885
1582789500000|2020-02-27 07:45:00|1644.27|1643.97|1644.09|1643.79|1645.04|1644.71|1643.87|1643.54|1488
1582789800000|2020-02-27 07:50:00|1644.07|1643.77|1646.13|1645.83|1646.71|1646.41|1643.85|1643.47|1551
1582790100000|2020-02-27 07:55:00|1646.17|1645.87|1648.36|1648.06|1648.77|1648.47|1645.95|1645.65|1540
1582790400000|2020-02-27 08:00:00|1648.35|1648.05|1648.12|1647.82|1649.34|1649.04|1647.56|1647.26|1837
1582790700000|2020-02-27 08:05:00|1648.06|1647.76|1650.7|1650.2|1651.15|1650.85|1647.84|1647.54|2245
1582791000000|2020-02-27 08:10:00|1650.65|1650.35|1649.65|1649.35|1650.99|1650.61|1649.01|1648.63|2093
1582791300000|2020-02-27 08:15:00|1649.67|1649.37|1648.93|1648.63|1649.73|1649.43|1647.4|1646.95|1866
1582791600000|2020-02-27 08:20:00|1648.88|1648.58|1648.74|1648.44|1649.23|1648.81|1647.95|1647.65|1741
1582791900000|2020-02-27 08:25:00|1648.75|1648.45|1647.85|1647.55|1649.74|1649.44|1647.65|1647.35|1749
1582792200000|2020-02-27 08:30:00|1647.84|1647.54|1648.59|1648.29|1650.05|1649.73|1647.43|1647.13|2096
1582792500000|2020-02-27 08:35:00|1648.57|1648.27|1650.36|1650.06|1650.55|1650.22|1648.4|1648.1|1630
1582792800000|2020-02-27 08:40:00|1650.39|1650.09|1648.52|1648.22|1650.52|1650.22|1648.4|1648.09|1801
1582793100000|2020-02-27 08:45:00|1648.51|1648.21|1648.18|1647.88|1648.92|1648.62|1647.91|1647.61|1356
1582793400000|2020-02-27 08:50:00|1648.2|1647.9|1646.93|1646.63|1648.21|1647.91|1646.63|1646.33|1728
1582793700000|2020-02-27 08:55:00|1646.91|1646.61|1646.31|1646.01|1647.35|1647.05|1645.72|1645.37|1762
1582794000000|2020-02-27 09:00:00|1646.32|1646.02|1645.35|1645.05|1646.38|1646.05|1644.71|1644.41|1748
1582794300000|2020-02-27 09:05:00|1645.34|1645.04|1645.89|1645.59|1646.08|1645.78|1645.05|1644.75|1272
1582794600000|2020-02-27 09:10:00|1645.88|1645.58|1645.76|1645.46|1646.66|1646.36|1645.24|1644.94|1286
1582794900000|2020-02-27 09:15:00|1645.75|1645.45|1646.6|1646.3|1647.11|1646.81|1645.55|1645.25|1126
1582795200000|2020-02-27 09:20:00|1646.61|1646.31|1645.95|1645.65|1647.47|1647.17|1645.87|1645.57|1150
1582795500000|2020-02-27 09:25:00|1645.93|1645.63|1644.94|1644.64|1646.05|1645.75|1644.4|1644.1|1175
1582795800000|2020-02-27 09:30:00|1644.93|1644.63|1644.8|1644.5|1645.44|1645.06|1644.43|1644.13|1217
1582796100000|2020-02-27 09:35:00|1644.86|1644.56|1647.4|1647.1|1648.14|1647.82|1644.84|1644.54|1704
1582796400000|2020-02-27 09:40:00|1647.41|1647.11|1646.73|1646.43|1647.47|1647.17|1646.51|1646.2|1199
1582796700000|2020-02-27 09:45:00|1646.74|1646.44|1646.82|1646.52|1647.65|1647.32|1646.57|1646.27|1428
1582797000000|2020-02-27 09:50:00|1646.8|1646.5|1647.68|1647.38|1648.02|1647.72|1646.8|1646.5|1263
1582797300000|2020-02-27 09:55:00|1647.73|1647.43|1647.48|1647.18|1648.11|1647.81|1647.43|1647.13|1052
1582797600000|2020-02-27 10:00:00|1647.46|1647.16|1646.9|1646.6|1647.53|1647.23|1646.64|1646.34|1167
1582797900000|2020-02-27 10:05:00|1646.91|1646.61|1646.61|1646.31|1647.92|1647.62|1646.59|1646.29|1254
1582798200000|2020-02-27 10:10:00|1646.63|1646.33|1647.34|1647.04|1647.88|1647.54|1646.12|1645.82|1229
1582798500000|2020-02-27 10:15:00|1647.35|1647.05|1647.14|1646.84|1648.58|1648.28|1647.11|1646.78|1223
1582798800000|2020-02-27 10:20:00|1647.13|1646.83|1646.33|1646.03|1647.67|1647.36|1646.1|1645.78|1205
1582799100000|2020-02-27 10:25:00|1646.34|1646.04|1646.83|1646.53|1647.05|1646.64|1645.91|1645.61|1095
1582799400000|2020-02-27 10:30:00|1646.84|1646.54|1645.5|1645.2|1646.94|1646.55|1645.19|1644.87|1090
1582799700000|2020-02-27 10:35:00|1645.46|1645.16|1645.45|1645.15|1645.48|1645.18|1644.42|1644.12|1124
1582800000000|2020-02-27 10:40:00|1645.44|1645.14|1646.53|1646.23|1646.66|1646.36|1645.32|1645.02|1050
1582800300000|2020-02-27 10:45:00|1646.52|1646.22|1647.24|1646.94|1647.45|1647.15|1646.23|1645.86|1089
1582800600000|2020-02-27 10:50:00|1647.23|1646.93|1647.52|1647.22|1647.7|1647.4|1646.92|1646.62|977
1582800900000|2020-02-27 10:55:00|1647.53|1647.23|1648.32|1648.02|1648.44|1648.14|1647.42|1647.12|1032
1582801200000|2020-02-27 11:00:00|1648.33|1648.03|1647.59|1647.29|1648.33|1648.03|1647.25|1646.95|1200
1582801500000|2020-02-27 11:05:00|1647.54|1647.24|1648.78|1648.48|1649|1648.7|1647.46|1647.16|1166
1582801800000|2020-02-27 11:10:00|1648.76|1648.46|1647.67|1647.37|1648.84|1648.5|1647.52|1647.22|1093
1582802100000|2020-02-27 11:15:00|1647.68|1647.38|1646.78|1646.48|1647.76|1647.4|1646.39|1646.09|1094
1582802400000|2020-02-27 11:20:00|1646.8|1646.5|1647.11|1646.81|1647.4|1647.09|1646.29|1645.89|1047
1582802700000|2020-02-27 11:25:00|1647.23|1646.73|1646.96|1646.66|1647.79|1647.43|1646.77|1646.47|1073
1582803000000|2020-02-27 11:30:00|1646.98|1646.68|1649.13|1648.83|1649.27|1648.97|1646.56|1646.26|1127
1582803300000|2020-02-27 11:35:00|1649.12|1648.82|1649.05|1648.75|1650.66|1650.36|1648.82|1648.47|1583
1582803600000|2020-02-27 11:40:00|1649.07|1648.77|1648.25|1647.95|1649.24|1648.94|1648.02|1647.66|1173
1582803900000|2020-02-27 11:45:00|1648.23|1647.93|1648.41|1648.11|1648.6|1648.3|1647.78|1647.48|1007
1582804200000|2020-02-27 11:50:00|1648.42|1648.12|1648.75|1648.45|1649.05|1648.75|1648.15|1647.83|1009
1582804500000|2020-02-27 11:55:00|1648.76|1648.46|1649.33|1649.03|1649.74|1649.35|1648.72|1648.41|1118
1582804800000|2020-02-27 12:00:00|1649.32|1649.02|1649.83|1649.53|1649.92|1649.62|1648.91|1648.61|1106
1582805100000|2020-02-27 12:05:00|1649.84|1649.54|1648.72|1648.42|1650.04|1649.74|1648.53|1648.19|1007
1582805400000|2020-02-27 12:10:00|1648.63|1648.33|1649.25|1648.95|1649.56|1649.26|1648.12|1647.8|989
1582805700000|2020-02-27 12:15:00|1649.24|1648.94|1649.92|1649.62|1650.21|1649.91|1649.06|1648.76|881
1582806000000|2020-02-27 12:20:00|1649.91|1649.61|1650.71|1650.41|1650.92|1650.62|1649.71|1649.41|1309
1582806300000|2020-02-27 12:25:00|1650.69|1650.39|1651.83|1651.53|1651.83|1651.53|1650.15|1649.84|1282
1582806600000|2020-02-27 12:30:00|1651.86|1651.56|1649.56|1649.26|1652.09|1651.79|1647.46|1647.11|2140
1582806900000|2020-02-27 12:35:00|1649.64|1649.14|1650.88|1650.58|1651.11|1650.81|1649.39|1649.03|1369
1582807200000|2020-02-27 12:40:00|1650.99|1650.49|1650.71|1650.41|1651.8|1651.47|1650.16|1649.86|1436
1582807500000|2020-02-27 12:45:00|1650.62|1650.32|1651.48|1651.18|1653.17|1652.73|1650.23|1649.93|1647
1582807800000|2020-02-27 12:50:00|1651.5|1651.2|1652.78|1652.48|1654.01|1653.6|1650.51|1650.21|1876
1582808100000|2020-02-27 12:55:00|1652.77|1652.47|1653.86|1653.36|1654.26|1653.9|1652.55|1652.17|1576
1582808400000|2020-02-27 13:00:00|1653.87|1653.37|1651.39|1651.09|1654.21|1653.89|1651.38|1651.01|1725
1582808700000|2020-02-27 13:05:00|1651.38|1651.08|1653.68|1653.38|1654.12|1653.68|1651.37|1651.07|1484
1582809000000|2020-02-27 13:10:00|1653.66|1653.36|1653.6|1653.3|1654.46|1654.07|1652.73|1652.35|1561
1582809300000|2020-02-27 13:15:00|1653.62|1653.32|1653.95|1653.65|1654.44|1654.14|1652.79|1652.49|1496
1582809600000|2020-02-27 13:20:00|1653.96|1653.66|1652.55|1652.25|1654.48|1654.18|1652.29|1651.96|1956
1582809900000|2020-02-27 13:25:00|1652.59|1652.29|1651.32|1650.82|1652.68|1652.29|1650.53|1650.07|1685
1582810200000|2020-02-27 13:30:00|1651.3|1650.8|1650.87|1650.57|1651.49|1650.99|1649.65|1649.27|1924
1582810500000|2020-02-27 13:35:00|1650.8|1650.5|1651.7|1651.4|1652.14|1651.83|1650.8|1650.5|1870
1582810800000|2020-02-27 13:40:00|1651.69|1651.39|1649.32|1649.02|1652.17|1651.87|1648.82|1648.52|1744
1582811100000|2020-02-27 13:45:00|1649.34|1649.04|1650.43|1650.13|1650.71|1650.34|1647.93|1647.63|1916
1582811400000|2020-02-27 13:50:00|1650.47|1650.17|1651.45|1651.15|1652.53|1652.23|1650.2|1649.9|1881
1582811700000|2020-02-27 13:55:00|1651.43|1651.13|1652|1651.7|1652.29|1651.91|1650.63|1650.33|1735
1582812000000|2020-02-27 14:00:00|1651.99|1651.69|1653.31|1653.01|1653.46|1653.16|1651.5|1651.2|2357
1582812300000|2020-02-27 14:05:00|1653.33|1653.03|1650.77|1650.47|1653.44|1653.12|1650.27|1649.97|2082
1582812600000|2020-02-27 14:10:00|1650.79|1650.49|1652.62|1652.32|1653.22|1652.92|1650.62|1650.32|1871
1582812900000|2020-02-27 14:15:00|1652.73|1652.43|1652.3|1652|1653.3|1652.92|1652.03|1651.68|1578
1582813200000|2020-02-27 14:20:00|1652.31|1652.01|1653.07|1652.57|1653.3|1652.93|1651.5|1651.07|1419
1582813500000|2020-02-27 14:25:00|1653|1652.7|1653.01|1652.71|1653.69|1653.31|1652.29|1651.97|1601
1582813800000|2020-02-27 14:30:00|1652.99|1652.69|1652.34|1652.04|1655.34|1654.91|1650.98|1650.68|3249
1582814100000|2020-02-27 14:35:00|1652.31|1652.01|1650.64|1650.34|1653.9|1653.4|1650.64|1650.17|3018
1582814400000|2020-02-27 14:40:00|1650.65|1650.35|1654.47|1653.97|1655.04|1654.56|1650.35|1649.99|2899
1582814700000|2020-02-27 14:45:00|1654.37|1654.07|1656.63|1656.33|1658.06|1657.68|1654.36|1654.06|3081
1582815000000|2020-02-27 14:50:00|1656.64|1656.34|1654.51|1654.21|1657.15|1656.84|1653.6|1653.2|2759
1582815300000|2020-02-27 14:55:00|1654.52|1654.22|1653.16|1652.86|1654.75|1654.45|1652.77|1652.34|2623
1582815600000|2020-02-27 15:00:00|1653.11|1652.81|1656.41|1655.91|1656.47|1656.03|1651.66|1651.25|2856
1582815900000|2020-02-27 15:05:00|1656.35|1655.85|1655.36|1655.06|1657.05|1656.63|1653.94|1653.49|2483
1582816200000|2020-02-27 15:10:00|1655.38|1655.08|1654.26|1653.76|1656.36|1656.02|1653.48|1653.07|2589
1582816500000|2020-02-27 15:15:00|1654.16|1653.86|1653.83|1653.33|1655.46|1655|1653.25|1652.89|2600
1582816800000|2020-02-27 15:20:00|1653.85|1653.35|1653.81|1653.31|1654.44|1654.06|1653.2|1652.79|2385
1582817100000|2020-02-27 15:25:00|1653.72|1653.42|1656.15|1655.85|1657.28|1656.82|1653.72|1653.27|2395
1582817400000|2020-02-27 15:30:00|1656.17|1655.67|1660.52|1660.02|1660.58|1660.24|1655.68|1655.26|2541
1582817700000|2020-02-27 15:35:00|1660.53|1660.03|1656.22|1655.92|1660.72|1660.3|1656.1|1655.72|2565
1582818000000|2020-02-27 15:40:00|1656.28|1655.98|1656.98|1656.68|1658.02|1657.65|1655.82|1655.43|2290
1582818300000|2020-02-27 15:45:00|1657|1656.7|1656.13|1655.83|1657.14|1656.78|1654.97|1654.53|2507
1582818600000|2020-02-27 15:50:00|1656.12|1655.82|1655.37|1655.07|1656.56|1656.25|1654.97|1654.61|2095
1582818900000|2020-02-27 15:55:00|1655.4|1655.1|1652.19|1651.89|1655.47|1655.1|1651.83|1651.36|2516
1582819200000|2020-02-27 16:00:00|1652.2|1651.9|1651.29|1650.99|1653.35|1652.99|1650.5|1650.15|2721
1582819500000|2020-02-27 16:05:00|1651.23|1650.93|1646.59|1646.09|1652.66|1652.31|1642.4|1641.9|3138
1582819800000|2020-02-27 16:10:00|1646.5|1646.2|1647.72|1647.42|1648.44|1648.14|1645.47|1645.07|2947
1582820100000|2020-02-27 16:15:00|1647.73|1647.43|1646.15|1645.85|1649.15|1648.69|1646.08|1645.64|2489
1582820400000|2020-02-27 16:20:00|1646.16|1645.86|1648.65|1648.35|1649.29|1648.89|1646.03|1645.66|2257
1582820700000|2020-02-27 16:25:00|1648.63|1648.33|1649.76|1649.46|1650.14|1649.77|1647.25|1646.84|2142
1582821000000|2020-02-27 16:30:00|1649.83|1649.53|1651.56|1651.06|1651.76|1651.36|1649.52|1649.06|2285
1582821300000|2020-02-27 16:35:00|1651.5|1651|1653.93|1653.63|1654.64|1654.23|1651.21|1650.78|2411
1582821600000|2020-02-27 16:40:00|1654.01|1653.51|1653.58|1653.28|1654.34|1653.98|1652.93|1652.53|2187
1582821900000|2020-02-27 16:45:00|1653.56|1653.26|1652.48|1652.18|1655.39|1654.89|1652.14|1651.76|2196
1582822200000|2020-02-27 16:50:00|1652.44|1652.14|1650.24|1649.94|1653.18|1652.79|1650.21|1649.8|2049
1582822500000|2020-02-27 16:55:00|1650.38|1649.88|1649.74|1649.24|1651.75|1651.37|1648.96|1648.56|2090
1582822800000|2020-02-27 17:00:00|1649.82|1649.32|1648.14|1647.84|1650.43|1650.02|1646.75|1646.34|2558
1582823100000|2020-02-27 17:05:00|1648.13|1647.83|1646.34|1645.84|1648.49|1648.09|1645.6|1645.23|2277
1582823400000|2020-02-27 17:10:00|1646.36|1645.86|1642.66|1642.36|1646.39|1645.92|1642.36|1642.04|2366
1582823700000|2020-02-27 17:15:00|1642.67|1642.37|1645.1|1644.8|1646.04|1645.65|1642.54|1642.18|2244
1582824000000|2020-02-27 17:20:00|1645.19|1644.89|1646.49|1646.19|1647.34|1646.96|1645.1|1644.71|2233
1582824300000|2020-02-27 17:25:00|1646.5|1646.2|1644.55|1644.05|1646.68|1646.32|1644.22|1643.8|1961
1582824600000|2020-02-27 17:30:00|1644.4|1644.1|1643.05|1642.75|1645.37|1644.98|1642.04|1641.54|2409
1582824900000|2020-02-27 17:35:00|1643.16|1642.66|1639.56|1639.06|1643.64|1643.25|1639.15|1638.65|2534
1582825200000|2020-02-27 17:40:00|1639.66|1639.16|1640.91|1640.41|1642.44|1642.05|1639.64|1639.14|2521
1582825500000|2020-02-27 17:45:00|1640.9|1640.4|1639.84|1639.34|1641.42|1641.03|1638.66|1638.34|2066
1582825800000|2020-02-27 17:50:00|1639.75|1639.45|1640.19|1639.89|1640.6|1640.3|1638.44|1637.94|2118
1582826100000|2020-02-27 17:55:00|1640.25|1639.95|1641.07|1640.57|1641.33|1640.98|1639.88|1639.54|1981
1582826400000|2020-02-27 18:00:00|1641.08|1640.58|1640.26|1639.96|1642.02|1641.56|1639.05|1638.57|2297
1582826700000|2020-02-27 18:05:00|1640.25|1639.95|1640.97|1640.67|1642.42|1641.97|1639.95|1639.61|2103
1582827000000|2020-02-27 18:10:00|1640.95|1640.65|1640.8|1640.3|1641.79|1641.46|1639.82|1639.34|1785
1582827300000|2020-02-27 18:15:00|1640.82|1640.32|1641.27|1640.97|1641.56|1641.26|1640.45|1640.05|2030
1582827600000|2020-02-27 18:20:00|1641.28|1640.98|1640.77|1640.47|1641.5|1641.12|1640.49|1640.19|1887
1582827900000|2020-02-27 18:25:00|1640.79|1640.49|1641.04|1640.74|1641.49|1641.09|1639.83|1639.53|2078
1582828200000|2020-02-27 18:30:00|1641.03|1640.73|1640.65|1640.35|1641.99|1641.69|1639.65|1639.35|2021
1582828500000|2020-02-27 18:35:00|1640.67|1640.37|1643.6|1643.3|1644.31|1643.81|1640.51|1640.21|1989
1582828800000|2020-02-27 18:40:00|1643.73|1643.23|1645.99|1645.69|1647.74|1647.24|1642.25|1641.95|2495
1582829100000|2020-02-27 18:45:00|1646.11|1645.61|1644.44|1643.94|1646.68|1646.38|1644.21|1643.75|2369
1582829400000|2020-02-27 18:50:00|1644.34|1644.04|1643.71|1643.41|1645.25|1644.89|1642.97|1642.58|2144
1582829700000|2020-02-27 18:55:00|1643.69|1643.39|1645.57|1645.27|1646.07|1645.75|1642.79|1642.41|2368
1582830000000|2020-02-27 19:00:00|1645.59|1645.29|1645.76|1645.46|1647.27|1646.85|1645.14|1644.65|2487
1582830300000|2020-02-27 19:05:00|1645.75|1645.45|1646.64|1646.34|1646.82|1646.41|1645.01|1644.64|2075
1582830600000|2020-02-27 19:10:00|1646.65|1646.35|1646.37|1646.07|1647.32|1647.02|1646.16|1645.78|2022
1582830900000|2020-02-27 19:15:00|1646.36|1646.06|1647.04|1646.54|1647.32|1646.95|1644.18|1643.68|2107
1582831200000|2020-02-27 19:20:00|1647.06|1646.56|1644.92|1644.62|1647.06|1646.64|1644.85|1644.52|1637
1582831500000|2020-02-27 19:25:00|1644.95|1644.65|1642.36|1641.86|1645.38|1645.08|1642.16|1641.7|1825
1582831800000|2020-02-27 19:30:00|1642.35|1641.85|1642.16|1641.86|1643.06|1642.66|1641.69|1641.38|1761
1582832100000|2020-02-27 19:35:00|1642.13|1641.83|1642.1|1641.6|1642.63|1642.26|1641.05|1640.68|1476
1582832400000|2020-02-27 19:40:00|1641.96|1641.66|1640.87|1640.57|1642.81|1642.42|1640.36|1640.06|1740
1582832700000|2020-02-27 19:45:00|1640.86|1640.56|1641.15|1640.85|1641.46|1641.11|1640.39|1640.02|1462
1582833000000|2020-02-27 19:50:00|1641.16|1640.86|1640.47|1640.17|1641.37|1640.99|1639.65|1639.25|1454
1582833300000|2020-02-27 19:55:00|1640.48|1640.18|1641.76|1641.46|1642.48|1642.16|1640.47|1640.17|1406
1582833600000|2020-02-27 20:00:00|1641.75|1641.45|1642.3|1642|1643.65|1643.35|1641.04|1640.56|1540
1582833900000|2020-02-27 20:05:00|1642.38|1641.88|1639.43|1638.93|1642.38|1641.99|1639.01|1638.63|1775
1582834200000|2020-02-27 20:10:00|1639.33|1638.83|1639.65|1639.35|1639.79|1639.49|1638.51|1638.21|1761
1582834500000|2020-02-27 20:15:00|1639.64|1639.34|1640.51|1640.21|1640.7|1640.32|1639.13|1638.71|1429
1582834800000|2020-02-27 20:20:00|1640.43|1640.13|1639.62|1639.32|1640.49|1640.19|1639.41|1639.11|1468
1582835100000|2020-02-27 20:25:00|1639.57|1639.27|1640.51|1640.01|1640.59|1640.21|1639.4|1639.1|1316
1582835400000|2020-02-27 20:30:00|1640.52|1640.02|1640.06|1639.56|1641.69|1641.37|1639.21|1638.73|1600
1582835700000|2020-02-27 20:35:00|1640.09|1639.59|1640.04|1639.74|1640.45|1640.14|1636.89|1636.39|1759
1582836000000|2020-02-27 20:40:00|1640.13|1639.83|1641.37|1641.07|1641.56|1641.18|1639.97|1639.58|1383
1582836300000|2020-02-27 20:45:00|1641.56|1641.06|1638.53|1638.23|1641.56|1641.16|1638.15|1637.65|2157
1582836600000|2020-02-27 20:50:00|1638.62|1638.12|1638.84|1638.34|1641.99|1641.56|1638.29|1637.99|2218
1582836900000|2020-02-27 20:55:00|1638.85|1638.35|1637.33|1636.83|1638.98|1638.48|1635.98|1635.48|2364
1582837200000|2020-02-27 21:00:00|1637.38|1636.88|1640.87|1640.37|1641.23|1640.73|1635.6|1635.1|2138
1582837500000|2020-02-27 21:05:00|1640.9|1640.4|1638.09|1637.59|1641.13|1640.63|1637.72|1637.22|1245
1582837800000|2020-02-27 21:10:00|1638.14|1637.64|1639.52|1639.02|1639.87|1639.37|1636.87|1636.43|1304
1582838100000|2020-02-27 21:15:00|1639.5|1639|1639.89|1639.39|1640.23|1639.82|1638.85|1638.4|642
1582838400000|2020-02-27 21:20:00|1639.88|1639.38|1638.76|1638.26|1639.92|1639.51|1638.5|1638|441
1582838700000|2020-02-27 21:25:00|1638.75|1638.25|1640.12|1639.62|1640.25|1639.75|1637.81|1637.4|454
1582839000000|2020-02-27 21:30:00|1640.1|1639.6|1640.07|1639.57|1640.3|1639.8|1639.53|1639.06|536
1582839300000|2020-02-27 21:35:00|1640.05|1639.55|1640.4|1639.9|1640.75|1640.27|1639.9|1639.5|568
1582839600000|2020-02-27 21:40:00|1640.44|1639.94|1640.99|1640.49|1641.42|1640.98|1640.17|1639.79|653
1582839900000|2020-02-27 21:45:00|1640.88|1640.58|1642.44|1641.94|1642.75|1642.25|1640.85|1640.35|565
1582840200000|2020-02-27 21:50:00|1642.43|1641.93|1644.73|1644.23|1644.83|1644.33|1641.97|1641.47|523
1582840500000|2020-02-27 21:55:00|1644.76|1644.26|1645.55|1644.5|1645.78|1645.14|1643.34|1642.9|592
1582844400000|2020-02-27 23:00:00|1643.38|1642.88|1642.57|1642.07|1647|1646.5|1641.99|1641.49|1442
1582844700000|2020-02-27 23:05:00|1642.55|1642.05|1646.8|1646.3|1647.81|1647.31|1641.86|1641.36|1403
1582845000000|2020-02-27 23:10:00|1646.83|1646.33|1647.62|1647.12|1648.57|1648.07|1646.83|1646.33|1213
1582845300000|2020-02-27 23:15:00|1647.6|1647.1|1647.72|1647.22|1649.86|1649.36|1647.28|1646.78|1240
1582845600000|2020-02-27 23:20:00|1647.65|1647.15|1646.53|1646.03|1648.04|1647.54|1646.13|1645.72|1085
1582845900000|2020-02-27 23:25:00|1646.52|1646.02|1646.91|1646.61|1648.01|1647.6|1646.42|1645.92|918
1582846200000|2020-02-27 23:30:00|1646.82|1646.52|1647.64|1647.34|1648.39|1647.93|1646.29|1645.86|902
1582846500000|2020-02-27 23:35:00|1647.63|1647.33|1647.88|1647.38|1648.7|1648.2|1646.19|1645.79|1018
1582846800000|2020-02-27 23:40:00|1647.87|1647.37|1646.21|1645.91|1647.87|1647.37|1646.19|1645.69|711
1582847100000|2020-02-27 23:45:00|1646.33|1645.83|1645.9|1645.4|1646.33|1645.83|1645.01|1644.58|997
1582847400000|2020-02-27 23:50:00|1645.89|1645.39|1645.49|1644.99|1646.94|1646.56|1645.1|1644.69|873
1582847700000|2020-02-27 23:55:00|1645.51|1645.01|1645.96|1645.66|1646.13|1645.69|1644.24|1643.81|780
1582848000000|2020-02-28 00:00:00|1645.93|1645.63|1645.58|1645.08|1646.11|1645.67|1644.29|1643.82|1191
1582848300000|2020-02-28 00:05:00|1645.49|1645.19|1645.79|1645.29|1646.04|1645.62|1644.85|1644.43|1024
1582848600000|2020-02-28 00:10:00|1645.8|1645.3|1644.94|1644.44|1646.09|1645.59|1644.32|1643.91|1036
1582848900000|2020-02-28 00:15:00|1644.85|1644.55|1644.28|1643.78|1645.2|1644.73|1643.33|1642.92|1161
1582849200000|2020-02-28 00:20:00|1644.27|1643.77|1643.62|1643.12|1645.27|1644.89|1643.12|1642.72|1392
1582849500000|2020-02-28 00:25:00|1643.67|1643.17|1642.34|1641.84|1643.67|1643.24|1641.36|1641|1463
1582849800000|2020-02-28 00:30:00|1642.32|1641.82|1642.24|1641.94|1642.93|1642.48|1641.83|1641.4|1330
1582850100000|2020-02-28 00:35:00|1642.23|1641.93|1642.62|1642.32|1643.09|1642.6|1641.85|1641.42|1125
1582850400000|2020-02-28 00:40:00|1642.71|1642.21|1642.99|1642.49|1643.72|1643.31|1642.52|1642.09|1033
1582850700000|2020-02-28 00:45:00|1643.03|1642.53|1645.33|1644.83|1645.52|1645.11|1642.82|1642.4|1077
1582851000000|2020-02-28 00:50:00|1645.19|1644.89|1646.67|1646.37|1647.14|1646.64|1644.79|1644.42|1127
1582851300000|2020-02-28 00:55:00|1646.64|1646.34|1645.9|1645.6|1646.84|1646.53|1645.7|1645.28|1092
1582851600000|2020-02-28 01:00:00|1645.83|1645.53|1646.68|1646.38|1648.13|1647.73|1644.46|1644.01|2331
1582851900000|2020-02-28 01:05:00|1646.6|1646.3|1647.46|1646.96|1648.51|1648.12|1646.29|1645.81|1673
1582852200000|2020-02-28 01:10:00|1647.35|1647.05|1646.23|1645.93|1647.35|1647.05|1644.74|1644.35|1961
1582852500000|2020-02-28 01:15:00|1646.22|1645.92|1645.54|1645.24|1647.22|1646.85|1645.32|1644.99|1628
1582852800000|2020-02-28 01:20:00|1645.65|1645.15|1642.84|1642.54|1645.88|1645.56|1642.63|1642.26|2012
1582853100000|2020-02-28 01:25:00|1642.93|1642.63|1640.91|1640.41|1643.6|1643.2|1640.14|1639.7|2469
1582853400000|2020-02-28 01:30:00|1640.94|1640.44|1642.67|1642.17|1643.95|1643.54|1640.77|1640.27|2155
1582853700000|2020-02-28 01:35:00|1642.63|1642.13|1643.06|1642.76|1643.68|1643.27|1642.54|1642.06|1644
1582854000000|2020-02-28 01:40:00|1643.07|1642.77|1643.55|1643.25|1644.81|1644.31|1642.74|1642.34|1764
1582854300000|2020-02-28 01:45:00|1643.62|1643.32|1641.71|1641.41|1643.84|1643.46|1641.56|1641.25|1633
1582854600000|2020-02-28 01:50:00|1641.78|1641.28|1642.05|1641.55|1642.96|1642.51|1641.71|1641.28|1399
1582854900000|2020-02-28 01:55:00|1642.04|1641.54|1642.81|1642.31|1643.01|1642.59|1641.74|1641.35|1198
1582855200000|2020-02-28 02:00:00|1642.72|1642.42|1642.31|1641.81|1643.08|1642.73|1641.25|1640.82|1407
1582855500000|2020-02-28 02:05:00|1642.26|1641.76|1641.95|1641.65|1642.63|1642.17|1641.66|1641.25|1053
1582855800000|2020-02-28 02:10:00|1642.14|1641.64|1641.27|1640.97|1642.54|1642.11|1641.21|1640.87|1119
1582856100000|2020-02-28 02:15:00|1641.25|1640.95|1642.13|1641.63|1642.24|1641.83|1640.33|1639.93|1129
1582856400000|2020-02-28 02:20:00|1642.14|1641.64|1642.31|1642.01|1642.62|1642.31|1641.61|1641.31|924
1582856700000|2020-02-28 02:25:00|1642.3|1642|1642.95|1642.65|1643.63|1643.17|1641.97|1641.67|874
1582857000000|2020-02-28 02:30:00|1642.92|1642.62|1643.33|1643.03|1644.55|1644.25|1642.29|1641.99|1603
1582857300000|2020-02-28 02:35:00|1643.43|1643.13|1643.31|1643.01|1644.37|1644.07|1643.03|1642.65|1576
1582857600000|2020-02-28 02:40:00|1643.3|1643|1642.35|1641.85|1643.54|1643.15|1642.29|1641.85|1189
1582857900000|2020-02-28 02:45:00|1642.37|1641.87|1642.02|1641.72|1642.89|1642.53|1641.8|1641.42|1284
1582858200000|2020-02-28 02:50:00|1641.98|1641.68|1642.25|1641.95|1642.82|1642.46|1641.8|1641.47|1247
1582858500000|2020-02-28 02:55:00|1642.24|1641.94|1643.05|1642.75|1643.19|1642.76|1642.15|1641.84|1303
1582858800000|2020-02-28 03:00:00|1643.04|1642.74|1642.72|1642.42|1643.11|1642.81|1641.95|1641.62|1043
1582859100000|2020-02-28 03:05:00|1642.71|1642.41|1642.85|1642.55|1643.54|1643.24|1642.51|1642.21|1291
1582859400000|2020-02-28 03:10:00|1642.86|1642.56|1642.29|1641.99|1643.1|1642.75|1641.65|1641.25|1401
1582859700000|2020-02-28 03:15:00|1642.27|1641.97|1642.5|1642.2|1642.89|1642.59|1641.85|1641.46|1393
1582860000000|2020-02-28 03:20:00|1642.54|1642.24|1645.1|1644.8|1645.28|1644.98|1642.45|1642.15|1482
1582860300000|2020-02-28 03:25:00|1645.07|1644.77|1645.32|1645.02|1645.97|1645.61|1643.95|1643.65|1813
1582860600000|2020-02-28 03:30:00|1645.31|1645.01|1644.93|1644.63|1645.96|1645.66|1644.78|1644.46|1806
1582860900000|2020-02-28 03:35:00|1644.88|1644.58|1643.37|1642.87|1645.97|1645.67|1642.96|1642.55|1790
1582861200000|2020-02-28 03:40:00|1643.38|1642.88|1644.35|1644.05|1644.78|1644.4|1643.16|1642.76|1620
1582861500000|2020-02-28 03:45:00|1644.4|1644.1|1643.37|1643.07|1644.4|1644.1|1643.14|1642.76|1319
1582861800000|2020-02-28 03:50:00|1643.26|1642.96|1641.78|1641.48|1643.39|1643.09|1641.04|1640.56|1626
1582862100000|2020-02-28 03:55:00|1641.87|1641.57|1639.28|1638.78|1642.27|1641.97|1639.18|1638.68|1622
1582862400000|2020-02-28 04:00:00|1639.22|1638.92|1639.18|1638.88|1639.74|1639.24|1636.89|1636.51|1960
1582862700000|2020-02-28 04:05:00|1639.19|1638.69|1636.69|1636.39|1639.21|1638.91|1636.5|1636|1709
1582863000000|2020-02-28 04:10:00|1636.67|1636.37|1638|1637.7|1638.83|1638.43|1635.13|1634.63|1876
1582863300000|2020-02-28 04:15:00|1637.98|1637.68|1636.07|1635.57|1638.06|1637.75|1635.96|1635.55|1591
1582863600000|2020-02-28 04:20:00|1636.06|1635.56|1636.38|1635.88|1636.91|1636.41|1635.27|1634.84|1497
1582863900000|2020-02-28 04:25:00|1636.37|1635.87|1637.16|1636.86|1637.71|1637.41|1636.29|1635.79|1396
1582864200000|2020-02-28 04:30:00|1637.17|1636.87|1637.76|1637.26|1638.16|1637.86|1636.56|1636.06|1381
1582864500000|2020-02-28 04:35:00|1637.77|1637.27|1639|1638.7|1639.02|1638.72|1637.54|1637.15|1024
1582864800000|2020-02-28 04:40:00|1639.01|1638.71|1639.26|1638.76|1640.14|1639.78|1638.84|1638.44|1527
1582865100000|2020-02-28 04:45:00|1639.27|1638.77|1637.88|1637.38|1639.29|1638.9|1637.61|1637.18|1042
1582865400000|2020-02-28 04:50:00|1637.9|1637.4|1638.6|1638.1|1639.03|1638.53|1637.9|1637.4|1075
1582865700000|2020-02-28 04:55:00|1638.65|1638.15|1639.09|1638.79|1639.47|1639.17|1638.51|1638.13|1155
1582866000000|2020-02-28 05:00:00|1639.02|1638.72|1639.8|1639.3|1640.06|1639.67|1638.96|1638.66|1075
1582866300000|2020-02-28 05:05:00|1639.79|1639.29|1640.38|1640.08|1641.05|1640.69|1639.34|1639.02|1532
1582866600000|2020-02-28 05:10:00|1640.51|1640.01|1640.05|1639.75|1640.66|1640.26|1639.16|1638.75|1626
1582866900000|2020-02-28 05:15:00|1640.06|1639.76|1640.86|1640.36|1641.13|1640.82|1639.54|1639.07|1326
1582867200000|2020-02-28 05:20:00|1640.8|1640.5|1642.05|1641.75|1642.27|1641.87|1640.79|1640.36|1407
1582867500000|2020-02-28 05:25:00|1642.06|1641.76|1642.05|1641.75|1642.66|1642.32|1641.44|1641.14|1274
1582867800000|2020-02-28 05:30:00|1642.08|1641.78|1640.69|1640.39|1642.09|1641.79|1639.52|1639.07|1914
1582868100000|2020-02-28 05:35:00|1640.68|1640.38|1640.45|1640.15|1641.02|1640.66|1639.57|1639.16|1442
1582868400000|2020-02-28 05:40:00|1640.44|1640.14|1638.25|1637.95|1640.64|1640.26|1638.14|1637.79|1700
1582868700000|2020-02-28 05:45:00|1638.23|1637.93|1636.38|1636.08|1638.33|1637.96|1634.28|1633.88|2501
1582869000000|2020-02-28 05:50:00|1636.37|1636.07|1630.3|1629.8|1636.5|1636.19|1630.15|1629.78|2573
1582869300000|2020-02-28 05:55:00|1630.28|1629.78|1631.17|1630.67|1632.76|1632.26|1628.85|1628.52|2903
1582869600000|2020-02-28 06:00:00|1631.15|1630.65|1629.85|1629.55|1632.85|1632.36|1629.38|1628.88|2647
1582869900000|2020-02-28 06:05:00|1629.95|1629.45|1630.21|1629.91|1630.31|1629.91|1627.7|1627.33|2460
1582870200000|2020-02-28 06:10:00|1630.37|1629.87|1629.29|1628.79|1630.38|1629.99|1626.88|1626.49|2337
1582870500000|2020-02-28 06:15:00|1629.36|1628.86|1629.62|1629.12|1629.69|1629.36|1627.15|1626.72|2083
1582870800000|2020-02-28 06:20:00|1629.61|1629.11|1633.37|1632.87|1633.82|1633.34|1629.27|1628.86|2406
1582871100000|2020-02-28 06:25:00|1633.38|1632.88|1633.66|1633.16|1634.88|1634.48|1632.42|1631.92|2202
1582871400000|2020-02-28 06:30:00|1633.51|1633.01|1632.83|1632.33|1635.75|1635.25|1632.3|1631.8|1918
1582871700000|2020-02-28 06:35:00|1632.81|1632.31|1632.84|1632.54|1633.75|1633.26|1632.3|1631.93|1500
1582872000000|2020-02-28 06:40:00|1632.81|1632.51|1631.67|1631.17|1634.13|1633.72|1631.59|1631.16|1457
1582872300000|2020-02-28 06:45:00|1631.62|1631.12|1632.37|1632.07|1633.17|1632.79|1630.99|1630.49|1531
1582872600000|2020-02-28 06:50:00|1632.27|1631.97|1631.93|1631.43|1633.03|1632.61|1631.67|1631.17|1207
1582872900000|2020-02-28 06:55:00|1631.83|1631.33|1633.44|1632.94|1633.75|1633.37|1631.75|1631.33|1357
1582873200000|2020-02-28 07:00:00|1633.37|1632.87|1631.87|1631.57|1633.55|1633.08|1631.72|1631.35|2046
1582873500000|2020-02-28 07:05:00|1631.88|1631.58|1630.47|1629.97|1632|1631.58|1629.04|1628.54|1743
1582873800000|2020-02-28 07:10:00|1630.48|1629.98|1628.9|1628.4|1630.78|1630.48|1627.47|1626.97|1764
1582874100000|2020-02-28 07:15:00|1628.81|1628.51|1627.83|1627.33|1630.24|1629.84|1626.89|1626.59|1995
1582874400000|2020-02-28 07:20:00|1627.84|1627.34|1623.44|1622.94|1627.9|1627.47|1623.16|1622.78|2484
1582874700000|2020-02-28 07:25:00|1623.45|1622.95|1624.28|1623.98|1624.41|1624|1623.05|1622.63|2133
1582875000000|2020-02-28 07:30:00|1624.38|1623.88|1622.99|1622.69|1624.39|1624.09|1621.4|1620.98|2398
1582875300000|2020-02-28 07:35:00|1622.98|1622.68|1625.5|1625.2|1626.59|1626.15|1622.79|1622.37|2308
1582875600000|2020-02-28 07:40:00|1625.49|1625.19|1627.52|1627.02|1627.83|1627.52|1625.49|1625.17|2242
1582875900000|2020-02-28 07:45:00|1627.51|1627.01|1625.05|1624.55|1627.6|1627.2|1624.12|1623.7|2172
1582876200000|2020-02-28 07:50:00|1625.04|1624.54|1626.42|1625.92|1626.5|1626.09|1623.89|1623.39|1927
1582876500000|2020-02-28 07:55:00|1626.41|1625.91|1627.98|1627.68|1628.66|1628.27|1625.85|1625.54|1806
1582876800000|2020-02-28 08:00:00|1627.99|1627.69|1627.6|1627.1|1628.47|1628.09|1625.84|1625.54|2651
1582877100000|2020-02-28 08:05:00|1627.61|1627.3|1632.19|1631.89|1632.6|1632.21|1626.87|1626.47|2663
1582877400000|2020-02-28 08:10:00|1632.18|1631.88|1637.38|1637.08|1638.07|1637.67|1632.03|1631.73|2484
1582877700000|2020-02-28 08:15:00|1637.51|1637.01|1639.08|1638.78|1641.61|1641.31|1636.71|1636.35|2801
1582878000000|2020-02-28 08:20:00|1639.23|1638.73|1633.96|1633.66|1639.23|1638.81|1633.95|1633.45|2658
1582878300000|2020-02-28 08:25:00|1634.09|1633.59|1636.42|1636.12|1636.75|1636.36|1634.04|1633.59|2317
1582878600000|2020-02-28 08:30:00|1636.4|1636.1|1635.86|1635.36|1636.63|1636.24|1634.79|1634.48|2107
1582878900000|2020-02-28 08:35:00|1635.75|1635.45|1634.16|1633.86|1637.11|1636.64|1633.45|1632.97|2484
1582879200000|2020-02-28 08:40:00|1634.15|1633.85|1631.55|1631.25|1634.26|1633.96|1629.85|1629.44|2495
1582879500000|2020-02-28 08:45:00|1631.64|1631.34|1631|1630.5|1632.36|1632.06|1630.65|1630.28|2092
1582879800000|2020-02-28 08:50:00|1631.05|1630.55|1637.92|1637.42|1638.44|1638|1630.75|1630.35|2333
1582880100000|2020-02-28 08:55:00|1637.94|1637.44|1636.03|1635.53|1638.62|1638.12|1635.59|1635.14|2120
1582880400000|2020-02-28 09:00:00|1635.98|1635.48|1636.44|1636.14|1637.73|1637.36|1635.7|1635.2|1930
1582880700000|2020-02-28 09:05:00|1636.46|1636.16|1633.24|1632.74|1636.94|1636.62|1632.87|1632.46|2030
1582881000000|2020-02-28 09:10:00|1633.31|1632.81|1634.07|1633.57|1635.03|1634.64|1632.13|1631.72|1905
1582881300000|2020-02-28 09:15:00|1634.1|1633.6|1632.76|1632.46|1634.71|1634.32|1632.65|1632.25|1934
1582881600000|2020-02-28 09:20:00|1632.77|1632.47|1633.25|1632.75|1634.59|1634.18|1632.34|1631.93|1905
1582881900000|2020-02-28 09:25:00|1633.23|1632.73|1633.19|1632.69|1633.29|1632.92|1632.04|1631.64|1940
1582882200000|2020-02-28 09:30:00|1633.25|1632.75|1633.85|1633.35|1635.72|1635.27|1633.25|1632.75|2319
1582882500000|2020-02-28 09:35:00|1633.86|1633.36|1632.03|1631.53|1634.99|1634.64|1631.95|1631.53|1836
1582882800000|2020-02-28 09:40:00|1632.05|1631.55|1631.16|1630.66|1634.13|1633.63|1629.02|1628.52|1837
1582883100000|2020-02-28 09:45:00|1631.17|1630.67|1627.61|1627.31|1631.76|1631.34|1626.6|1626.1|2682
1582883400000|2020-02-28 09:50:00|1627.67|1627.37|1629.21|1628.71|1629.86|1629.41|1626.62|1626.18|2305
1582883700000|2020-02-28 09:55:00|1629.23|1628.93|1627.92|1627.62|1629.29|1628.93|1626|1625.63|2335
1582884000000|2020-02-28 10:00:00|1628|1627.5|1626.89|1626.39|1628.36|1627.92|1626.44|1626|2155
1582884300000|2020-02-28 10:05:00|1626.92|1626.42|1625.97|1625.47|1627.31|1626.95|1625.01|1624.57|2113
1582884600000|2020-02-28 10:10:00|1625.87|1625.57|1624.98|1624.68|1626.15|1625.72|1624.84|1624.47|1994
1582884900000|2020-02-28 10:15:00|1624.99|1624.69|1627.26|1626.96|1629.19|1628.69|1624.86|1624.52|1972
1582885200000|2020-02-28 10:20:00|1627.38|1627.08|1626.4|1626.1|1628.35|1627.96|1626.4|1625.99|1909
1582885500000|2020-02-28 10:25:00|1626.58|1626.08|1624.51|1624.01|1626.61|1626.19|1624.1|1623.68|2080
1582885800000|2020-02-28 10:30:00|1624.53|1624.03|1627.41|1626.91|1627.41|1626.91|1624.16|1623.75|1938
1582886100000|2020-02-28 10:35:00|1627.42|1626.92|1628.44|1627.94|1628.99|1628.49|1626.72|1626.33|1597
1582886400000|2020-02-28 10:40:00|1628.42|1627.92|1629.39|1628.89|1630.29|1629.79|1628.24|1627.74|1740
1582886700000|2020-02-28 10:45:00|1629.46|1628.96|1631.21|1630.91|1631.51|1631.11|1628.59|1628.19|1711
1582887000000|2020-02-28 10:50:00|1631.29|1630.99|1631.76|1631.26|1632.39|1632|1630.25|1629.88|1523
1582887300000|2020-02-28 10:55:00|1631.67|1631.37|1630.39|1630.09|1631.73|1631.4|1629.99|1629.61|1512
1582887600000|2020-02-28 11:00:00|1630.35|1630.05|1631.77|1631.27|1631.88|1631.46|1629.98|1629.59|1393
1582887900000|2020-02-28 11:05:00|1631.78|1631.28|1630.98|1630.68|1633.13|1632.76|1630.73|1630.26|1394
1582888200000|2020-02-28 11:10:00|1630.97|1630.67|1631.07|1630.77|1631.47|1630.97|1629.87|1629.47|1570
1582888500000|2020-02-28 11:15:00|1631.06|1630.76|1630.9|1630.4|1632.54|1632.16|1630.49|1630.07|1607
1582888800000|2020-02-28 11:20:00|1630.89|1630.39|1629.78|1629.28|1631.41|1631.01|1629.15|1628.7|1410
1582889100000|2020-02-28 11:25:00|1629.79|1629.29|1629.96|1629.46|1630|1629.65|1628.03|1627.65|1576
1582889400000|2020-02-28 11:30:00|1629.98|1629.48|1626.72|1626.42|1629.98|1629.48|1626|1625.62|1683
1582889700000|2020-02-28 11:35:00|1626.71|1626.41|1626.55|1626.05|1627.27|1626.86|1626.08|1625.62|1435
1582890000000|2020-02-28 11:40:00|1626.54|1626.04|1626.41|1626.11|1627.09|1626.67|1624.9|1624.48|1737
1582890300000|2020-02-28 11:45:00|1626.4|1625.9|1629.64|1629.14|1629.74|1629.24|1626|1625.62|1583
1582890600000|2020-02-28 11:50:00|1629.59|1629.09|1626.75|1626.25|1629.67|1629.17|1626.41|1626.02|1704
1582890900000|2020-02-28 11:55:00|1626.76|1626.26|1629.81|1629.31|1629.97|1629.49|1626.33|1625.91|1690
1582891200000|2020-02-28 12:00:00|1629.87|1629.37|1629.38|1628.88|1630.09|1629.7|1628.58|1628.08|1583
1582891500000|2020-02-28 12:05:00|1629.39|1628.89|1629.68|1629.18|1629.9|1629.51|1628.91|1628.47|1314
1582891800000|2020-02-28 12:10:00|1629.7|1629.2|1627.24|1626.74|1630.01|1629.64|1626.85|1626.37|1706
1582892100000|2020-02-28 12:15:00|1627.3|1626.8|1626.98|1626.68|1627.59|1627.16|1626.18|1625.8|1640
1582892400000|2020-02-28 12:20:00|1627.01|1626.71|1625.23|1624.73|1627.19|1626.8|1623.5|1623.2|1948
1582892700000|2020-02-28 12:25:00|1625.21|1624.71|1620.29|1619.79|1626.27|1625.8|1618.32|1617.82|2101
1582893000000|2020-02-28 12:30:00|1620.48|1619.98|1623.4|1623.1|1623.63|1623.24|1619.26|1618.76|2520
1582893300000|2020-02-28 12:35:00|1623.39|1623.09|1621.31|1620.81|1623.67|1623.22|1620.92|1620.42|1906
1582893600000|2020-02-28 12:40:00|1621.32|1620.82|1621.71|1621.41|1622.62|1622.23|1620.89|1620.52|2112
1582893900000|2020-02-28 12:45:00|1621.73|1621.43|1621.81|1621.31|1623.32|1622.89|1620.94|1620.53|2031
1582894200000|2020-02-28 12:50:00|1621.82|1621.51|1622.02|1621.72|1622.8|1622.41|1621.1|1620.8|1632
1582894500000|2020-02-28 12:55:00|1622.03|1621.73|1620.15|1619.65|1623.04|1622.58|1620.13|1619.63|1869
1582894800000|2020-02-28 13:00:00|1620.19|1619.69|1622.19|1621.89|1623.52|1623.02|1619.97|1619.48|2077
1582895100000|2020-02-28 13:05:00|1622.21|1621.91|1622.34|1622.04|1623.23|1622.8|1621.39|1620.99|1864
1582895400000|2020-02-28 13:10:00|1622.32|1622.02|1621.52|1621.22|1624.3|1623.8|1620.89|1620.47|2142
1582895700000|2020-02-28 13:15:00|1621.56|1621.26|1625.36|1625.06|1626.03|1625.61|1621.5|1621.2|2199
1582896000000|2020-02-28 13:20:00|1625.54|1625.04|1621.98|1621.68|1625.6|1625.12|1621.65|1621.26|2166
1582896300000|2020-02-28 13:25:00|1621.96|1621.66|1621.42|1620.92|1622.91|1622.52|1620.41|1620.04|1504
1582896600000|2020-02-28 13:30:00|1621.44|1620.94|1623.08|1622.58|1625.21|1624.54|1620.07|1619.66|2413
1582896900000|2020-02-28 13:35:00|1623.07|1622.57|1623.96|1623.46|1624.2|1623.88|1622.81|1622.39|1744
1582897200000|2020-02-28 13:40:00|1623.92|1623.42|1621.45|1621.15|1624.12|1623.71|1621.32|1620.89|1838
1582897500000|2020-02-28 13:45:00|1621.44|1621.14|1626.96|1626.66|1627.34|1627|1621.42|1621.11|2593
1582897800000|2020-02-28 13:50:00|1626.94|1626.64|1627.53|1627.23|1627.8|1627.4|1625.1|1624.75|2537
1582898100000|2020-02-28 13:55:00|1627.52|1627.22|1629.01|1628.71|1629.52|1629.18|1626.74|1626.34|2367
1582898400000|2020-02-28 14:00:00|1629.16|1628.86|1626.88|1626.58|1629.6|1629.21|1626.11|1625.75|2288
1582898700000|2020-02-28 14:05:00|1626.97|1626.67|1628.07|1627.57|1628.44|1628.08|1625.32|1624.98|2337
1582899000000|2020-02-28 14:10:00|1628.06|1627.56|1628.27|1627.77|1628.83|1628.43|1626.56|1626.12|2057
1582899300000|2020-02-28 14:15:00|1628.24|1627.74|1626.17|1625.67|1628.47|1628.03|1626.03|1625.64|2248
1582899600000|2020-02-28 14:20:00|1626.14|1625.84|1624.95|1624.45|1626.22|1625.84|1623.36|1622.92|2343
1582899900000|2020-02-28 14:25:00|1624.96|1624.46|1623.22|1622.92|1625.32|1624.93|1623.12|1622.8|2121
1582900200000|2020-02-28 14:30:00|1623.19|1622.89|1621.13|1620.63|1623.91|1623.54|1620.71|1620.38|3372
1582900500000|2020-02-28 14:35:00|1621.08|1620.58|1616.18|1615.68|1621.13|1620.74|1616|1615.45|3099
1582900800000|2020-02-28 14:40:00|1616.31|1615.81|1618.13|1617.63|1618.62|1618.12|1614.11|1613.67|2966
1582901100000|2020-02-28 14:45:00|1618.2|1617.7|1616.31|1615.81|1619.23|1618.73|1615.82|1615.32|3168
1582901400000|2020-02-28 14:50:00|1616.35|1615.85|1619.69|1619.39|1620.18|1619.81|1616.23|1615.8|2615
1582901700000|2020-02-28 14:55:00|1619.82|1619.32|1616.11|1615.61|1620.52|1620.02|1614.91|1614.46|2611
1582902000000|2020-02-28 15:00:00|1616.09|1615.59|1610.02|1609.52|1617.35|1616.9|1609.45|1608.95|3214
1582902300000|2020-02-28 15:05:00|1609.82|1609.32|1609.58|1609.28|1610.89|1610.39|1605.08|1604.58|3169
1582902600000|2020-02-28 15:10:00|1609.61|1609.31|1606.19|1605.69|1610.44|1610.08|1605.9|1605.47|2697
1582902900000|2020-02-28 15:15:00|1606.21|1605.71|1610.31|1609.81|1611.29|1610.9|1604.68|1604.25|3078
1582903200000|2020-02-28 15:20:00|1610.24|1609.94|1611.91|1611.41|1613.09|1612.71|1609.46|1609.05|3008
1582903500000|2020-02-28 15:25:00|1611.85|1611.55|1606.76|1606.26|1612.1|1611.66|1606.45|1606.07|2512
1582903800000|2020-02-28 15:30:00|1606.78|1606.28|1596.91|1596.41|1606.87|1606.44|1596.05|1595.55|3083
1582904100000|2020-02-28 15:35:00|1596.9|1596.4|1588.28|1587.78|1598.77|1598.27|1584.88|1584.5|3335
1582904400000|2020-02-28 15:40:00|1588.27|1587.77|1586.67|1586.17|1588.81|1588.34|1571.86|1570.91|3424
1582904700000|2020-02-28 15:45:00|1586.73|1586.23|1586.79|1586.29|1589.16|1588.66|1577.41|1576.91|3267
1582905000000|2020-02-28 15:50:00|1586.78|1586.28|1583.46|1582.96|1588.13|1587.63|1580.52|1580.02|2998
1582905300000|2020-02-28 15:55:00|1583.55|1583.05|1584.12|1583.62|1585.98|1585.48|1581.04|1580.54|2956
1582905600000|2020-02-28 16:00:00|1584.11|1583.61|1590.26|1589.76|1590.99|1590.49|1581.77|1581.27|3040
1582905900000|2020-02-28 16:05:00|1590.27|1589.77|1586.63|1586.13|1591.68|1591.18|1586.57|1586.07|2573
1582906200000|2020-02-28 16:10:00|1586.7|1586.2|1586.39|1585.89|1588.37|1587.87|1585.5|1585|2485
1582906500000|2020-02-28 16:15:00|1586.52|1586.02|1586.06|1585.56|1588.29|1587.9|1584.85|1584.41|2341
1582906800000|2020-02-28 16:20:00|1586.04|1585.54|1588.52|1588.02|1589.31|1588.56|1584.19|1583.76|2562
1582907100000|2020-02-28 16:25:00|1588.54|1588.04|1587.42|1586.92|1590.82|1590.4|1587.27|1586.77|2538
1582907400000|2020-02-28 16:30:00|1587.44|1586.94|1588.83|1588.33|1589.6|1589.21|1586.59|1586.12|1983
1582907700000|2020-02-28 16:35:00|1588.81|1588.31|1589.21|1588.71|1590.33|1589.83|1587.6|1587.1|1863
1582908000000|2020-02-28 16:40:00|1589.15|1588.65|1595.52|1595.02|1595.77|1595.4|1589.11|1588.61|2587
1582908300000|2020-02-28 16:45:00|1595.62|1595.12|1591.63|1591.13|1595.8|1595.5|1590.74|1590.24|2186
1582908600000|2020-02-28 16:50:00|1591.61|1591.11|1592.4|1591.9|1593.29|1592.79|1590.63|1590.13|2172
1582908900000|2020-02-28 16:55:00|1592.37|1591.87|1590.44|1589.94|1592.56|1592.13|1589.35|1588.85|2297
1582909200000|2020-02-28 17:00:00|1590.4|1589.9|1588.64|1588.14|1590.95|1590.45|1588.31|1587.81|1791
1582909500000|2020-02-28 17:05:00|1588.66|1588.16|1588.25|1587.75|1590.67|1590.17|1586.67|1586.17|1579
1582909800000|2020-02-28 17:10:00|1588.35|1587.85|1587.41|1586.91|1589.65|1589.15|1587.33|1586.84|1380
1582910100000|2020-02-28 17:15:00|1587.42|1586.92|1588.81|1588.31|1590.59|1590.16|1587.24|1586.77|1600
1582910400000|2020-02-28 17:20:00|1588.82|1588.32|1588.73|1588.23|1589.54|1589.04|1588.02|1587.52|1360
1582910700000|2020-02-28 17:25:00|1588.72|1588.22|1587.78|1587.28|1588.72|1588.22|1587.39|1586.95|1459
1582911000000|2020-02-28 17:30:00|1587.79|1587.29|1585.07|1584.57|1589.49|1589.05|1584.73|1584.23|1804
1582911300000|2020-02-28 17:35:00|1585.03|1584.53|1584.94|1584.44|1586.42|1585.92|1584.16|1583.76|1649
1582911600000|2020-02-28 17:40:00|1584.92|1584.42|1584.97|1584.47|1586.19|1585.69|1584.04|1583.54|1442
1582911900000|2020-02-28 17:45:00|1584.96|1584.46|1584.48|1583.98|1585.37|1584.92|1583.66|1583.16|1553
1582912200000|2020-02-28 17:50:00|1584.46|1583.96|1583|1582.5|1584.46|1583.96|1582.16|1581.66|1605
1582912500000|2020-02-28 17:55:00|1582.99|1582.49|1584.07|1583.57|1584.99|1584.49|1582.7|1582.2|1522
1582912800000|2020-02-28 18:00:00|1583.98|1583.48|1582.03|1581.53|1583.98|1583.48|1581.08|1580.58|1734
1582913100000|2020-02-28 18:05:00|1581.95|1581.45|1580.82|1580.32|1582|1581.57|1579.9|1579.4|1628
1582913400000|2020-02-28 18:10:00|1580.64|1580.14|1577.57|1577.07|1580.64|1580.14|1576.88|1576.38|1874
1582913700000|2020-02-28 18:15:00|1577.54|1577.04|1577.21|1576.71|1578.71|1578.21|1576.7|1576.2|1689
1582914000000|2020-02-28 18:20:00|1577.22|1576.72|1574.71|1574.21|1578.03|1577.53|1573.51|1573.01|2092
1582914300000|2020-02-28 18:25:00|1574.67|1574.17|1568.02|1567.52|1575.59|1575.09|1563.31|1562.81|2696
1582914600000|2020-02-28 18:30:00|1568.11|1567.61|1571.11|1570.61|1574.06|1573.56|1568.04|1567.54|2391
1582914900000|2020-02-28 18:35:00|1571.09|1570.59|1573.09|1572.59|1573.91|1573.41|1570.71|1570.21|1638
1582915200000|2020-02-28 18:40:00|1573.06|1572.56|1574.03|1573.53|1574.86|1574.36|1571.65|1571.15|1762
1582915500000|2020-02-28 18:45:00|1574.22|1573.72|1576.19|1575.69|1576.67|1576.17|1570.63|1570.13|1629
1582915800000|2020-02-28 18:50:00|1576.27|1575.77|1576.49|1575.99|1578.82|1578.32|1575.1|1574.6|1363
1582916100000|2020-02-28 18:55:00|1576.46|1575.96|1574.5|1574|1576.81|1576.31|1574.45|1573.95|1047
1582916400000|2020-02-28 19:00:00|1574.47|1573.97|1572.64|1572.14|1574.95|1574.45|1572.48|1571.98|1141
1582916700000|2020-02-28 19:05:00|1572.66|1572.16|1570.59|1570.09|1572.78|1572.28|1568.1|1567.6|1623
1582917000000|2020-02-28 19:10:00|1570.46|1569.96|1568.81|1568.31|1570.56|1570.06|1565.27|1564.77|1886
1582917300000|2020-02-28 19:15:00|1568.82|1568.32|1566.7|1566.2|1569.79|1569.29|1565.99|1565.49|1575
1582917600000|2020-02-28 19:20:00|1566.82|1566.32|1570.46|1569.96|1570.84|1570.34|1565.78|1565.28|1313
1582917900000|2020-02-28 19:25:00|1570.47|1569.97|1568.91|1568.41|1571.53|1571.03|1568.16|1567.66|1550
1582918200000|2020-02-28 19:30:00|1568.84|1568.34|1574.13|1573.63|1577.25|1576.75|1566.49|1565.99|2438
1582918500000|2020-02-28 19:35:00|1574.21|1573.71|1578.5|1578|1579.32|1578.82|1574.21|1573.71|2077
1582918800000|2020-02-28 19:40:00|1578.48|1577.98|1588.11|1587.61|1588.86|1588.36|1577.63|1577.13|2286
1582919100000|2020-02-28 19:45:00|1588.09|1587.59|1591.92|1591.42|1592.56|1592.06|1586.69|1586.19|2257
1582919400000|2020-02-28 19:50:00|1591.93|1591.43|1587.36|1586.86|1593.22|1592.72|1583.3|1582.8|1956
1582919700000|2020-02-28 19:55:00|1587.37|1586.87|1583.57|1583.07|1587.39|1586.89|1582.39|1581.89|1627
1582920000000|2020-02-28 20:00:00|1583.6|1583.1|1580.3|1579.8|1585.78|1585.28|1578.18|1577.68|1772
1582920300000|2020-02-28 20:05:00|1580.27|1579.77|1582.81|1582.31|1584.38|1583.88|1579.51|1579.01|1192
1582920600000|2020-02-28 20:10:00|1582.78|1582.28|1580.86|1580.36|1584.3|1583.8|1579.88|1579.38|1129
1582920900000|2020-02-28 20:15:00|1580.88|1580.38|1580.93|1580.43|1582.22|1581.72|1579.82|1579.42|1112
1582921200000|2020-02-28 20:20:00|1580.92|1580.42|1584.54|1584.04|1584.58|1584.08|1580.81|1580.31|1207
1582921500000|2020-02-28 20:25:00|1584.9|1584.6|1583.78|1583.28|1588.69|1588.19|1583.33|1582.83|1566
1582921800000|2020-02-28 20:30:00|1583.88|1583.38|1583.76|1583.26|1585.11|1584.61|1582.47|1581.97|1154
1582922100000|2020-02-28 20:35:00|1583.78|1583.28|1583.01|1582.51|1584.97|1584.47|1582.67|1582.17|937
1582922400000|2020-02-28 20:40:00|1582.99|1582.49|1584.17|1583.67|1584.19|1583.69|1582.94|1582.49|833
1582922700000|2020-02-28 20:45:00|1584.16|1583.66|1581.66|1581.16|1584.28|1583.78|1580.97|1580.47|1044
1582923000000|2020-02-28 20:50:00|1581.65|1581.15|1578.03|1577.53|1581.76|1581.26|1577.33|1576.83|1364
1582923300000|2020-02-28 20:55:00|1577.94|1577.44|1578.69|1578.19|1580.2|1579.7|1576.25|1575.88|1597
1582923600000|2020-02-28 21:00:00|1578.68|1578.18|1581.2|1580.7|1582.26|1581.76|1577.58|1577.13|1200
1582923900000|2020-02-28 21:05:00|1581.16|1580.66|1583.6|1583.1|1584.23|1583.73|1581.12|1580.62|948
1582924200000|2020-02-28 21:10:00|1583.73|1583.23|1582.16|1581.34|1585.25|1584.75|1581.68|1580.94|876
1582924500000|2020-02-28 21:15:00|1582.25|1581.36|1580|1579.5|1582.42|1581.92|1577.73|1577.28|638
1582924800000|2020-02-28 21:20:00|1580.18|1579.68|1581.53|1581.03|1581.59|1581.09|1579.33|1578.68|345
1582925100000|2020-02-28 21:25:00|1581.51|1581.01|1582.83|1582.33|1583.19|1582.55|1580.23|1579.73|441
1582925400000|2020-02-28 21:30:00|1583.06|1582.13|1584.41|1583.09|1584.98|1584.38|1582.02|1581.26|663
1582925700000|2020-02-28 21:35:00|1584.38|1583.12|1586.07|1585.19|1586.85|1585.83|1584.09|1583.12|490
1582926000000|2020-02-28 21:40:00|1586.13|1585.14|1585.86|1584.92|1587.74|1587.15|1585.4|1584.69|849
1582926300000|2020-02-28 21:45:00|1585.8|1584.97|1585.19|1584.69|1586.29|1585.36|1585.1|1584.26|357
1582926600000|2020-02-28 21:50:00|1585.17|1584.67|1585.96|1584.18|1586.64|1585.22|1584.4|1583.69|501
1582926900000|2020-02-28 21:55:00|1585.97|1584.22|1586.82|1585.62|1589.31|1587.32|1585.8|1584.11|746
1583103600000|2020-03-01 23:00:00|1590.15|1588.9|1582.48|1581.98|1591.82|1591.19|1582.39|1581.89|1676
1583103900000|2020-03-01 23:05:00|1582.38|1581.88|1587.4|1586.9|1588.89|1588.3|1580.57|1580.02|2030
1583104200000|2020-03-01 23:10:00|1587.41|1586.91|1581.63|1580.76|1587.55|1586.96|1577.27|1576.21|1924
1583104500000|2020-03-01 23:15:00|1581.44|1580.94|1582.62|1582.12|1584.06|1583.51|1575.77|1575.17|1463
1583104800000|2020-03-01 23:20:00|1582.65|1582.15|1581.63|1581.13|1582.65|1582.15|1577.27|1576.67|1311
1583105100000|2020-03-01 23:25:00|1581.77|1581.27|1580.2|1579.7|1583.23|1582.68|1579.32|1578.82|1131
1583105400000|2020-03-01 23:30:00|1580.19|1579.69|1583.16|1582.66|1583.23|1582.73|1580.14|1579.64|880
1583105700000|2020-03-01 23:35:00|1583.15|1582.65|1582.24|1581.74|1583.7|1583.2|1581.59|1581.09|873
1583106000000|2020-03-01 23:40:00|1582.22|1581.72|1584.11|1583.61|1584.11|1583.61|1579.77|1579.27|1037
1583106300000|2020-03-01 23:45:00|1584.2|1583.7|1585.81|1585.31|1587.53|1587.03|1584.11|1583.61|1280
1583106600000|2020-03-01 23:50:00|1585.84|1585.34|1584.85|1584.35|1585.92|1585.42|1583.8|1583.3|866
1583106900000|2020-03-01 23:55:00|1584.81|1584.31|1585.21|1584.71|1585.48|1584.98|1583.05|1582.55|861
1583107200000|2020-03-02 00:00:00|1585.14|1584.84|1583.56|1583.06|1585.28|1584.84|1581.94|1581.44|1300
1583107500000|2020-03-02 00:05:00|1583.57|1583.07|1583.65|1583.15|1585.66|1585.16|1582.68|1582.18|1241
1583107800000|2020-03-02 00:10:00|1583.66|1583.16|1585.64|1585.14|1586.16|1585.66|1583.43|1582.93|975
1583108100000|2020-03-02 00:15:00|1585.63|1585.13|1586.23|1585.93|1586.88|1586.38|1584.94|1584.44|1183
1583108400000|2020-03-02 00:20:00|1586.28|1585.78|1589.32|1588.82|1590.26|1589.76|1586.28|1585.78|1404
1583108700000|2020-03-02 00:25:00|1589.29|1588.79|1590.75|1590.25|1591.46|1590.96|1589.11|1588.61|1594
1583109000000|2020-03-02 00:30:00|1590.76|1590.26|1591.17|1590.67|1591.69|1591.28|1588.93|1588.43|1494
1583109300000|2020-03-02 00:35:00|1591.18|1590.68|1592.97|1592.47|1593.05|1592.68|1590.76|1590.26|1646
1583109600000|2020-03-02 00:40:00|1592.87|1592.37|1592.76|1592.26|1594.08|1593.58|1590.56|1590.06|1578
1583109900000|2020-03-02 00:45:00|1592.77|1592.27|1594.47|1593.97|1595.49|1595.01|1592.48|1591.98|1757
1583110200000|2020-03-02 00:50:00|1594.45|1593.95|1597.51|1597.01|1597.71|1597.29|1594.34|1593.84|1744
1583110500000|2020-03-02 00:55:00|1597.5|1597|1597.44|1596.94|1598.82|1598.32|1594.56|1594.06|1786
1583110800000|2020-03-02 01:00:00|1597.36|1596.86|1602.88|1602.38|1604.77|1604.27|1596.83|1596.33|2958
1583111100000|2020-03-02 01:05:00|1602.86|1602.36|1600.77|1600.27|1604.5|1604.02|1599.78|1599.28|2655
1583111400000|2020-03-02 01:10:00|1600.59|1600.09|1602.8|1602.3|1603.26|1602.88|1600.09|1599.59|2130
1583111700000|2020-03-02 01:15:00|1602.81|1602.31|1602.5|1602|1602.86|1602.36|1600.16|1599.66|1907
1583112000000|2020-03-02 01:20:00|1602.52|1602.02|1606|1605.5|1606|1605.56|1602.08|1601.58|1968
1583112300000|2020-03-02 01:25:00|1606.02|1605.52|1604.92|1604.42|1606.91|1606.41|1604.01|1603.58|2134
1583112600000|2020-03-02 01:30:00|1604.96|1604.46|1599.95|1599.45|1606.17|1605.67|1597.04|1596.54|2661
1583112900000|2020-03-02 01:35:00|1599.96|1599.46|1599.4|1598.9|1603.48|1602.98|1598.94|1598.44|2260
1583113200000|2020-03-02 01:40:00|1599.43|1598.93|1600.63|1600.13|1601.95|1601.45|1598.16|1597.66|2076
1583113500000|2020-03-02 01:45:00|1600.64|1600.14|1601.63|1601.13|1602.3|1601.8|1599.61|1599.11|2110
1583113800000|2020-03-02 01:50:00|1601.6|1601.1|1598.58|1598.08|1602.16|1601.66|1597.09|1596.59|2204
1583114100000|2020-03-02 01:55:00|1598.73|1598.23|1595.94|1595.44|1599.83|1599.41|1595.8|1595.4|2163
1583114400000|2020-03-02 02:00:00|1596.02|1595.52|1595.62|1595.12|1597.74|1597.24|1594.81|1594.31|2163
1583114700000|2020-03-02 02:05:00|1595.57|1595.07|1596.08|1595.58|1597.21|1596.75|1593.71|1593.21|1932
1583115000000|2020-03-02 02:10:00|1596.1|1595.6|1598.2|1597.7|1598.21|1597.75|1595.79|1595.29|1782
1583115300000|2020-03-02 02:15:00|1598.19|1597.69|1596.63|1596.13|1598.33|1597.96|1596.52|1596.02|1302
1583115600000|2020-03-02 02:20:00|1596.61|1596.11|1596.03|1595.53|1598.34|1597.84|1595.74|1595.24|1219
1583115900000|2020-03-02 02:25:00|1596.05|1595.55|1597.2|1596.7|1597.28|1596.78|1595.45|1595.01|1392
1583116200000|2020-03-02 02:30:00|1597.21|1596.71|1596.36|1595.86|1597.65|1597.15|1596.03|1595.53|1617
1583116500000|2020-03-02 02:35:00|1596.4|1595.9|1593.57|1593.07|1597.15|1596.65|1592.65|1592.33|1949
1583116800000|2020-03-02 02:40:00|1593.56|1593.06|1594.62|1594.12|1595.46|1594.96|1593.26|1592.76|1882
1583117100000|2020-03-02 02:45:00|1594.6|1594.1|1591.46|1590.96|1594.6|1594.1|1591.21|1590.71|1893
1583117400000|2020-03-02 02:50:00|1591.42|1590.92|1594.03|1593.53|1594.72|1594.22|1591.39|1590.89|1867
1583117700000|2020-03-02 02:55:00|1594|1593.5|1595.77|1595.27|1595.79|1595.29|1593.53|1593.03|1636
1583118000000|2020-03-02 03:00:00|1595.8|1595.3|1595.69|1595.19|1596.25|1595.85|1594.53|1594.03|1460
1583118300000|2020-03-02 03:05:00|1595.61|1595.11|1593.99|1593.49|1595.61|1595.17|1592.95|1592.5|1465
1583118600000|2020-03-02 03:10:00|1594.03|1593.53|1594.42|1593.92|1594.48|1593.98|1593.01|1592.51|1422
1583118900000|2020-03-02 03:15:00|1594.43|1593.93|1596.59|1596.09|1597.01|1596.51|1594.18|1593.68|1797
1583119200000|2020-03-02 03:20:00|1596.62|1596.12|1597.39|1596.89|1597.64|1597.14|1596.08|1595.59|1532
1583119500000|2020-03-02 03:25:00|1597.35|1596.85|1599.6|1599.1|1600.92|1600.42|1596.38|1595.88|2008
1583119800000|2020-03-02 03:30:00|1599.64|1599.14|1598.83|1598.33|1600.61|1600.17|1598.69|1598.19|1346
1583120100000|2020-03-02 03:35:00|1598.86|1598.36|1598.62|1598.12|1599.45|1598.95|1597.89|1597.39|1195
1583120400000|2020-03-02 03:40:00|1598.61|1598.11|1598.52|1598.02|1598.9|1598.4|1597.89|1597.39|965
1583120700000|2020-03-02 03:45:00|1598.49|1597.99|1600.73|1600.23|1600.85|1600.42|1598.26|1597.76|1208
1583121000000|2020-03-02 03:50:00|1600.82|1600.32|1599.65|1599.15|1600.89|1600.39|1598.91|1598.43|918
1583121300000|2020-03-02 03:55:00|1599.63|1599.13|1599.24|1598.74|1600.41|1599.91|1598.83|1598.33|966
1583121600000|2020-03-02 04:00:00|1599.22|1598.72|1599.37|1598.87|1600.69|1600.19|1599.22|1598.72|1125
1583121900000|2020-03-02 04:05:00|1599.38|1598.88|1599.25|1598.75|1599.75|1599.36|1598.66|1598.16|898
1583122200000|2020-03-02 04:10:00|1599.24|1598.74|1598.94|1598.44|1599.73|1599.32|1598.57|1598.07|859
1583122500000|2020-03-02 04:15:00|1598.92|1598.42|1600.29|1599.79|1600.67|1600.17|1598.83|1598.33|877
1583122800000|2020-03-02 04:20:00|1600.28|1599.78|1599.51|1599.01|1600.52|1600.12|1598.71|1598.21|897
1583123100000|2020-03-02 04:25:00|1599.47|1598.97|1600.73|1600.23|1601.6|1601.1|1599.44|1598.96|907
1583123400000|2020-03-02 04:30:00|1600.69|1600.19|1602.3|1601.8|1602.59|1602.13|1600.69|1600.19|1170
1583123700000|2020-03-02 04:35:00|1602.28|1601.78|1602.96|1602.46|1603.43|1602.93|1602.05|1601.55|1346
1583124000000|2020-03-02 04:40:00|1602.97|1602.47|1603.01|1602.51|1603.04|1602.54|1601.62|1601.23|1113
1583124300000|2020-03-02 04:45:00|1602.94|1602.44|1602.63|1602.13|1603.11|1602.62|1602.12|1601.73|957
1583124600000|2020-03-02 04:50:00|1602.61|1602.11|1599.91|1599.41|1602.81|1602.42|1599.73|1599.23|1214
1583124900000|2020-03-02 04:55:00|1599.85|1599.35|1600.7|1600.2|1601.45|1600.95|1599.81|1599.31|944
1583125200000|2020-03-02 05:00:00|1600.76|1600.26|1600.36|1599.86|1601.43|1600.93|1599.6|1599.1|1075
1583125500000|2020-03-02 05:05:00|1600.35|1599.85|1600.87|1600.37|1601.23|1600.73|1599.65|1599.15|1210
1583125800000|2020-03-02 05:10:00|1600.83|1600.33|1600.94|1600.44|1601.01|1600.62|1600.05|1599.55|898
1583126100000|2020-03-02 05:15:00|1600.9|1600.4|1601.92|1601.42|1602.2|1601.71|1600.72|1600.22|902
1583126400000|2020-03-02 05:20:00|1601.9|1601.4|1600.55|1600.05|1602.2|1601.7|1600.32|1599.82|763
1583126700000|2020-03-02 05:25:00|1600.54|1600.04|1601.69|1601.19|1601.96|1601.51|1600.23|1599.73|904
1583127000000|2020-03-02 05:30:00|1601.64|1601.14|1604.31|1603.81|1605.51|1605.01|1601.36|1600.86|1872
1583127300000|2020-03-02 05:35:00|1604.29|1603.79|1603.39|1602.89|1605.75|1605.25|1603.27|1602.77|1560
1583127600000|2020-03-02 05:40:00|1603.46|1602.96|1603.19|1602.69|1604.27|1603.77|1602.72|1602.23|1209
1583127900000|2020-03-02 05:45:00|1603.2|1602.7|1603.16|1602.86|1603.87|1603.37|1602.56|1602.09|1119
1583128200000|2020-03-02 05:50:00|1603.14|1602.84|1603.43|1602.93|1603.8|1603.41|1602.78|1602.41|1169
1583128500000|2020-03-02 05:55:00|1603.44|1602.94|1604.33|1603.83|1605.05|1604.55|1603.06|1602.56|1406
1583128800000|2020-03-02 06:00:00|1604.36|1603.86|1605.1|1604.6|1605.57|1605.12|1603.57|1603.07|1585
1583129100000|2020-03-02 06:05:00|1605.09|1604.59|1604.93|1604.43|1605.66|1605.16|1603.62|1603.18|1732
1583129400000|2020-03-02 06:10:00|1604.97|1604.47|1604.9|1604.4|1605.42|1604.99|1604.2|1603.75|1410
1583129700000|2020-03-02 06:15:00|1604.92|1604.42|1603.84|1603.34|1605.38|1604.98|1603.28|1602.78|1378
1583130000000|2020-03-02 06:20:00|1603.81|1603.31|1603.27|1602.77|1604.51|1604.05|1603.27|1602.77|1129
1583130300000|2020-03-02 06:25:00|1603.28|1602.78|1603.78|1603.28|1604.47|1604.01|1602.99|1602.56|1042
1583130600000|2020-03-02 06:30:00|1603.86|1603.56|1604|1603.5|1604.69|1604.22|1603.33|1602.87|1118
1583130900000|2020-03-02 06:35:00|1603.99|1603.49|1603.56|1603.06|1604.84|1604.42|1603.56|1603.06|977
1583131200000|2020-03-02 06:40:00|1603.53|1603.03|1603.93|1603.43|1604.74|1604.28|1603.35|1602.85|1089
1583131500000|2020-03-02 06:45:00|1603.9|1603.4|1602.03|1601.53|1603.94|1603.49|1601.5|1601.07|1421
1583131800000|2020-03-02 06:50:00|1602.09|1601.59|1602.49|1601.99|1602.71|1602.21|1600.57|1600.07|1645
1583132100000|2020-03-02 06:55:00|1602.36|1601.86|1602.56|1602.06|1603.09|1602.59|1601.94|1601.44|1152
1583132400000|2020-03-02 07:00:00|1602.55|1602.05|1599.54|1599.04|1602.8|1602.3|1599.15|1598.65|1930
1583132700000|2020-03-02 07:05:00|1599.55|1599.05|1600.3|1599.8|1600.6|1600.1|1598.02|1597.52|1729
1583133000000|2020-03-02 07:10:00|1600.37|1599.87|1600.42|1599.92|1601.01|1600.51|1599.11|1598.78|1517
1583133300000|2020-03-02 07:15:00|1600.44|1599.94|1602.11|1601.61|1602.73|1602.23|1600.29|1599.79|1622
1583133600000|2020-03-02 07:20:00|1602.06|1601.56|1603.66|1603.16|1604.31|1603.91|1601.98|1601.51|1532
1583133900000|2020-03-02 07:25:00|1603.64|1603.14|1602.39|1601.89|1603.97|1603.53|1602.03|1601.57|1431
1583134200000|2020-03-02 07:30:00|1602.36|1601.86|1601.04|1600.54|1602.89|1602.46|1600.81|1600.42|1678
1583134500000|2020-03-02 07:35:00|1601.05|1600.55|1600.75|1600.25|1601.6|1601.17|1599.92|1599.62|1559
1583134800000|2020-03-02 07:40:00|1600.74|1600.24|1598.83|1598.53|1600.74|1600.41|1598.64|1598.25|1576
1583135100000|2020-03-02 07:45:00|1598.82|1598.52|1598.42|1598.12|1599.05|1598.56|1596.58|1596.15|2382
1583135400000|2020-03-02 07:50:00|1598.41|1598.11|1597.33|1597.03|1598.8|1598.44|1596.22|1595.84|2267
1583135700000|2020-03-02 07:55:00|1597.45|1596.95|1598.23|1597.73|1598.54|1598.04|1596.92|1596.53|1701
1583136000000|2020-03-02 08:00:00|1598.21|1597.71|1601.62|1601.12|1601.85|1601.41|1598.19|1597.71|2426
1583136300000|2020-03-02 08:05:00|1601.61|1601.11|1602.31|1602.01|1602.97|1602.53|1600.92|1600.52|2226
1583136600000|2020-03-02 08:10:00|1602.43|1601.93|1601.43|1601.13|1603.4|1603.01|1600.9|1600.48|2276
1583136900000|2020-03-02 08:15:00|1601.44|1601.14|1603.61|1603.11|1604.15|1603.72|1601.04|1600.74|1870
1583137200000|2020-03-02 08:20:00|1603.6|1603.1|1604.51|1604.21|1605.13|1604.74|1602.73|1602.29|1902
1583137500000|2020-03-02 08:25:00|1604.52|1604.22|1605.14|1604.84|1605.65|1605.24|1604.18|1603.73|1932
1583137800000|2020-03-02 08:30:00|1605.21|1604.71|1603.21|1602.91|1605.95|1605.55|1602.93|1602.54|1919
1583138100000|2020-03-02 08:35:00|1603.31|1602.81|1602.81|1602.51|1603.45|1603.13|1601.05|1600.56|2171
1583138400000|2020-03-02 08:40:00|1602.84|1602.54|1604.33|1604.03|1604.52|1604.22|1602.32|1601.96|1559
1583138700000|2020-03-02 08:45:00|1604.32|1604.02|1605.63|1605.13|1607.14|1606.69|1604.2|1603.8|1931
1583139000000|2020-03-02 08:50:00|1605.72|1605.22|1605.33|1605.03|1605.94|1605.46|1604.3|1603.82|1953
1583139300000|2020-03-02 08:55:00|1605.32|1605.02|1605.79|1605.49|1606.3|1605.91|1603.89|1603.5|2035
1583139600000|2020-03-02 09:00:00|1605.84|1605.34|1604.02|1603.72|1605.88|1605.38|1603.12|1602.72|2166
1583139900000|2020-03-02 09:05:00|1604.04|1603.74|1605.2|1604.9|1605.52|1605.22|1603.66|1603.27|1520
1583140200000|2020-03-02 09:10:00|1605.19|1604.89|1605.83|1605.53|1606.09|1605.74|1604.3|1603.98|1733
1583140500000|2020-03-02 09:15:00|1605.81|1605.51|1607.82|1607.52|1608.86|1608.48|1605.81|1605.51|1888
1583140800000|2020-03-02 09:20:00|1607.84|1607.54|1606.88|1606.58|1608.6|1608.3|1606.83|1606.49|1845
1583141100000|2020-03-02 09:25:00|1606.87|1606.57|1605.81|1605.51|1607.75|1607.41|1605.81|1605.5|1591
1583141400000|2020-03-02 09:30:00|1605.86|1605.56|1609.63|1609.13|1609.67|1609.21|1605.84|1605.48|1866
1583141700000|2020-03-02 09:35:00|1609.49|1609.19|1609.36|1609.06|1610.24|1609.9|1608.94|1608.64|1828
1583142000000|2020-03-02 09:40:00|1609.35|1609.05|1610.13|1609.83|1610.84|1610.46|1608.78|1608.37|2047
1583142300000|2020-03-02 09:45:00|1610.11|1609.81|1609.13|1608.83|1610.73|1610.34|1609.09|1608.78|1938
1583142600000|2020-03-02 09:50:00|1609.2|1608.9|1610.12|1609.82|1610.49|1610.13|1609.01|1608.7|1519
1583142900000|2020-03-02 09:55:00|1610.14|1609.84|1609.42|1608.92|1610.66|1610.24|1609.01|1608.67|1487
1583143200000|2020-03-02 10:00:00|1609.33|1609.03|1609.85|1609.55|1610.73|1610.37|1609.32|1608.94|1571
1583143500000|2020-03-02 10:05:00|1609.84|1609.54|1610.12|1609.82|1610.38|1609.99|1609.6|1609.3|1259
1583143800000|2020-03-02 10:10:00|1610.11|1609.81|1610.81|1610.51|1611.31|1610.92|1610|1609.66|1314
1583144100000|2020-03-02 10:15:00|1610.9|1610.6|1609.12|1608.82|1611.12|1610.82|1608.92|1608.62|1452
1583144400000|2020-03-02 10:20:00|1609.1|1608.8|1609.89|1609.59|1610.38|1610.08|1609.1|1608.79|1350
1583144700000|2020-03-02 10:25:00|1609.88|1609.58|1608.98|1608.68|1609.96|1609.63|1608.4|1608.1|1297
1583145000000|2020-03-02 10:30:00|1609|1608.7|1609.02|1608.72|1610.01|1609.7|1608.42|1608.05|1692
1583145300000|2020-03-02 10:35:00|1609.14|1608.64|1608.97|1608.67|1610.11|1609.69|1608.97|1608.58|1042
1583145600000|2020-03-02 10:40:00|1608.96|1608.66|1609.47|1609.17|1610.4|1610.1|1608.72|1608.28|1325
1583145900000|2020-03-02 10:45:00|1609.42|1609.12|1608.59|1608.29|1609.65|1609.29|1607.44|1607.09|1422
1583146200000|2020-03-02 10:50:00|1608.58|1608.28|1608.67|1608.37|1609.63|1609.29|1608.36|1608.03|1315
1583146500000|2020-03-02 10:55:00|1608.66|1608.36|1609.66|1609.36|1610.05|1609.66|1608.36|1608|1439
1583146800000|2020-03-02 11:00:00|1609.65|1609.35|1609.93|1609.63|1610.43|1610.13|1609.27|1608.97|1378
1583147100000|2020-03-02 11:05:00|1609.9|1609.6|1608.89|1608.59|1610.09|1609.79|1608.04|1607.67|1516
1583147400000|2020-03-02 11:10:00|1608.88|1608.58|1610.26|1609.96|1610.32|1609.98|1608.83|1608.45|1315
1583147700000|2020-03-02 11:15:00|1610.27|1609.97|1609.65|1609.35|1610.97|1610.67|1609.55|1609.25|1413
1583148000000|2020-03-02 11:20:00|1609.66|1609.36|1609.47|1609.17|1610.71|1610.35|1609.43|1609.13|1376
1583148300000|2020-03-02 11:25:00|1609.46|1609.16|1608.75|1608.45|1609.92|1609.5|1608.47|1608.09|1270
1583148600000|2020-03-02 11:30:00|1608.74|1608.44|1607.16|1606.86|1609.01|1608.64|1606.46|1606.09|1643
1583148900000|2020-03-02 11:35:00|1607.17|1606.87|1604.64|1604.34|1607.39|1606.98|1604.32|1603.94|1615
1583149200000|2020-03-02 11:40:00|1604.66|1604.36|1605.77|1605.47|1606.08|1605.73|1603.48|1603.04|1771
1583149500000|2020-03-02 11:45:00|1605.67|1605.37|1603.95|1603.65|1605.98|1605.61|1603.76|1603.34|1676
1583149800000|2020-03-02 11:50:00|1603.88|1603.58|1606.1|1605.8|1606.64|1606.34|1603.88|1603.58|1863
1583150100000|2020-03-02 11:55:00|1606.24|1605.74|1606.66|1606.36|1607.85|1607.45|1605.88|1605.49|2104
1583150400000|2020-03-02 12:00:00|1606.67|1606.37|1604.79|1604.49|1607.5|1607.15|1603.98|1603.55|2341
1583150700000|2020-03-02 12:05:00|1604.76|1604.46|1603.17|1602.87|1605.05|1604.68|1602.9|1602.53|2050
1583151000000|2020-03-02 12:10:00|1603.2|1602.9|1604.91|1604.61|1605.17|1604.72|1603.07|1602.73|1929
1583151300000|2020-03-02 12:15:00|1604.94|1604.64|1602.45|1602.15|1605.14|1604.77|1600.99|1600.6|2015
1583151600000|2020-03-02 12:20:00|1602.42|1602.12|1602.77|1602.47|1603.25|1602.87|1601.3|1600.85|1783
1583151900000|2020-03-02 12:25:00|1602.66|1602.36|1601.02|1600.72|1603.91|1603.54|1601.01|1600.71|1904
1583152200000|2020-03-02 12:30:00|1601.03|1600.73|1598.15|1597.85|1601.21|1600.84|1596.24|1595.94|2476
1583152500000|2020-03-02 12:35:00|1598.13|1597.83|1598.84|1598.34|1598.97|1598.55|1595.98|1595.56|2103
1583152800000|2020-03-02 12:40:00|1598.83|1598.33|1596.99|1596.69|1598.88|1598.53|1596.62|1596.3|1926
1583153100000|2020-03-02 12:45:00|1596.98|1596.68|1598.47|1598.17|1598.63|1598.18|1596.18|1595.85|1727
1583153400000|2020-03-02 12:50:00|1598.49|1598.19|1599.78|1599.48|1600.15|1599.79|1597.68|1597.23|1819
1583153700000|2020-03-02 12:55:00|1599.82|1599.52|1598.69|1598.39|1599.96|1599.61|1598.58|1598.2|1877
1583154000000|2020-03-02 13:00:00|1598.68|1598.38|1599.59|1599.29|1601.51|1601.01|1598.52|1598.22|2068
1583154300000|2020-03-02 13:05:00|1599.75|1599.25|1601.4|1601.1|1601.93|1601.54|1599.29|1598.89|1806
1583154600000|2020-03-02 13:10:00|1601.47|1600.97|1602.56|1602.26|1603.4|1602.9|1601.17|1600.79|1781
1583154900000|2020-03-02 13:15:00|1602.6|1602.3|1601.87|1601.57|1603.5|1603.2|1601.82|1601.52|1776
1583155200000|2020-03-02 13:20:00|1601.86|1601.56|1598.41|1598.11|1601.86|1601.56|1598.4|1598.04|2299
1583155500000|2020-03-02 13:25:00|1598.39|1598.09|1597.42|1596.92|1599.43|1599.13|1597.2|1596.84|2119
1583155800000|2020-03-02 13:30:00|1597.3|1597|1594.91|1594.61|1597.78|1597.4|1594.91|1594.58|2346
1583156100000|2020-03-02 13:35:00|1595.03|1594.53|1593.87|1593.57|1595.57|1595.14|1593.1|1592.8|2447
1583156400000|2020-03-02 13:40:00|1593.89|1593.59|1595.51|1595.21|1595.85|1595.43|1593.87|1593.41|2429
1583156700000|2020-03-02 13:45:00|1595.54|1595.24|1593.9|1593.6|1595.57|1595.27|1593.54|1593.24|2130
1583157000000|2020-03-02 13:50:00|1593.88|1593.58|1593.8|1593.5|1594.89|1594.51|1593.35|1592.99|1979
1583157300000|2020-03-02 13:55:00|1593.84|1593.54|1596.07|1595.57|1596.81|1596.45|1592.62|1592.22|2511
1583157600000|2020-03-02 14:00:00|1595.94|1595.64|1596.1|1595.8|1596.82|1596.44|1595.29|1594.92|2480
1583157900000|2020-03-02 14:05:00|1596.01|1595.71|1594.92|1594.62|1596.68|1596.3|1594.85|1594.48|1824
1583158200000|2020-03-02 14:10:00|1594.93|1594.63|1593.1|1592.8|1595.13|1594.77|1592.03|1591.7|1950
1583158500000|2020-03-02 14:15:00|1593.21|1592.71|1592.73|1592.43|1593.63|1593.26|1592.18|1591.84|1737
1583158800000|2020-03-02 14:20:00|1592.71|1592.41|1592.66|1592.36|1593.31|1592.83|1592.01|1591.65|1549
1583159100000|2020-03-02 14:25:00|1592.63|1592.33|1593.83|1593.53|1594.57|1594.24|1592.02|1591.72|1543
1583159400000|2020-03-02 14:30:00|1593.85|1593.55|1598.03|1597.73|1598.85|1598.44|1593.59|1593.29|3049
1583159700000|2020-03-02 14:35:00|1598.02|1597.72|1599.58|1599.28|1602.09|1601.69|1597.68|1597.36|2688
1583160000000|2020-03-02 14:40:00|1599.57|1599.27|1598.85|1598.35|1599.76|1599.31|1597.48|1597.07|2037
1583160300000|2020-03-02 14:45:00|1598.84|1598.34|1600.47|1599.97|1601.35|1600.94|1597.58|1597.08|2610
1583160600000|2020-03-02 14:50:00|1600.5|1600|1600.45|1600.15|1602.1|1601.69|1599.76|1599.28|2354
1583160900000|2020-03-02 14:55:00|1600.59|1600.09|1599.34|1598.84|1600.7|1600.25|1598.1|1597.71|2081
1583161200000|2020-03-02 15:00:00|1599.35|1598.85|1598.9|1598.4|1601.94|1601.44|1598.18|1597.7|2318
1583161500000|2020-03-02 15:05:00|1598.85|1598.35|1597.65|1597.15|1599.47|1598.99|1597.08|1596.7|2117
1583161800000|2020-03-02 15:10:00|1597.68|1597.18|1599.52|1599.02|1600.24|1599.74|1597.68|1597.18|2095
1583162100000|2020-03-02 15:15:00|1599.54|1599.04|1599.07|1598.57|1601.25|1600.8|1598.88|1598.49|2066
1583162400000|2020-03-02 15:20:00|1598.92|1598.62|1596.73|1596.23|1598.98|1598.62|1595.62|1595.12|2048
1583162700000|2020-03-02 15:25:00|1596.71|1596.21|1596.31|1595.81|1597.12|1596.7|1595.08|1594.58|1825
1583163000000|2020-03-02 15:30:00|1596.29|1595.79|1596.9|1596.4|1598.51|1598.11|1596.03|1595.53|1815
1583163300000|2020-03-02 15:35:00|1596.82|1596.32|1593.92|1593.42|1596.82|1596.4|1592.47|1591.98|1940
1583163600000|2020-03-02 15:40:00|1593.89|1593.39|1592.84|1592.34|1595.2|1594.86|1592.52|1592.09|1939
1583163900000|2020-03-02 15:45:00|1592.85|1592.35|1592.37|1591.87|1593.68|1593.26|1591.32|1590.82|2011
1583164200000|2020-03-02 15:50:00|1592.26|1591.96|1593.49|1592.99|1593.96|1593.54|1592.07|1591.65|1852
1583164500000|2020-03-02 15:55:00|1593.5|1593|1594.3|1593.8|1595|1594.59|1593.29|1592.86|1862
1583164800000|2020-03-02 16:00:00|1594.34|1593.84|1594.88|1594.38|1595.3|1594.94|1593.06|1592.63|1866
1583165100000|2020-03-02 16:05:00|1594.87|1594.37|1596.31|1596.01|1596.78|1596.36|1594.65|1594.2|1876
1583165400000|2020-03-02 16:10:00|1596.48|1595.98|1595.68|1595.38|1597.55|1597.13|1595.37|1594.87|1824
1583165700000|2020-03-02 16:15:00|1595.69|1595.39|1595.68|1595.18|1599.13|1598.63|1593.97|1593.47|2355
1583166000000|2020-03-02 16:20:00|1595.69|1595.19|1592.13|1591.63|1596.03|1595.6|1591.72|1591.22|2114
1583166300000|2020-03-02 16:25:00|1592.15|1591.65|1593.98|1593.48|1594.01|1593.63|1592.15|1591.65|1529
1583166600000|2020-03-02 16:30:00|1593.93|1593.43|1595.13|1594.63|1595.73|1595.33|1593.5|1593.03|2052
1583166900000|2020-03-02 16:35:00|1595.15|1594.65|1595.1|1594.6|1595.51|1595.04|1594.11|1593.64|1521
1583167200000|2020-03-02 16:40:00|1595.07|1594.57|1595.23|1594.93|1596.11|1595.69|1594.19|1593.75|1675
1583167500000|2020-03-02 16:45:00|1595.22|1594.72|1596.53|1596.23|1596.79|1596.39|1594.94|1594.53|1496
1583167800000|2020-03-02 16:50:00|1596.52|1596.22|1595.9|1595.4|1597.2|1596.83|1595.79|1595.4|1329
1583168100000|2020-03-02 16:55:00|1595.89|1595.39|1596.62|1596.12|1596.7|1596.32|1594.74|1594.32|1394
1583168400000|2020-03-02 17:00:00|1596.52|1596.22|1597.22|1596.92|1597.38|1597.01|1596.17|1595.78|1081
1583168700000|2020-03-02 17:05:00|1597.38|1596.88|1600.08|1599.58|1600.27|1599.83|1597.19|1596.81|1441
1583169000000|2020-03-02 17:10:00|1600.03|1599.53|1600.99|1600.49|1601.08|1600.62|1598.44|1598.1|1425
1583169300000|2020-03-02 17:15:00|1600.98|1600.48|1599.41|1598.91|1601|1600.5|1599.37|1598.9|1224
1583169600000|2020-03-02 17:20:00|1599.43|1598.93|1597.75|1597.45|1599.53|1599.06|1596.78|1596.34|1478
1583169900000|2020-03-02 17:25:00|1597.77|1597.47|1598.26|1597.96|1598.56|1598.15|1597.49|1597.16|984
1583170200000|2020-03-02 17:30:00|1598.27|1597.97|1601.3|1601|1601.66|1601.25|1598.27|1597.86|1144
1583170500000|2020-03-02 17:35:00|1601.26|1600.96|1601.75|1601.25|1601.8|1601.37|1600.39|1599.96|1248
1583170800000|2020-03-02 17:40:00|1601.76|1601.26|1600.65|1600.35|1601.76|1601.32|1600.51|1600.1|1202
1583171100000|2020-03-02 17:45:00|1600.64|1600.34|1600.34|1600.04|1601.22|1600.85|1599.87|1599.47|1233
1583171400000|2020-03-02 17:50:00|1600.36|1600.06|1599.16|1598.86|1600.66|1600.27|1599.11|1598.73|1160
1583171700000|2020-03-02 17:55:00|1599.17|1598.87|1598.7|1598.2|1599.29|1598.91|1597.64|1597.27|1225
1583172000000|2020-03-02 18:00:00|1598.62|1598.12|1596.74|1596.24|1599.01|1598.58|1596.48|1595.99|1331
1583172300000|2020-03-02 18:05:00|1596.75|1596.25|1595.54|1595.24|1597.04|1596.65|1595.27|1594.8|1239
1583172600000|2020-03-02 18:10:00|1595.62|1595.12|1595.86|1595.36|1596.27|1595.87|1594.63|1594.26|1163
1583172900000|2020-03-02 18:15:00|1595.85|1595.35|1596.15|1595.85|1596.8|1596.3|1595.4|1594.99|1181
1583173200000|2020-03-02 18:20:00|1596.16|1595.86|1595.16|1594.86|1596.54|1596.1|1595.07|1594.67|1203
1583173500000|2020-03-02 18:25:00|1595.15|1594.85|1594.41|1594.11|1595.27|1594.85|1592.49|1591.99|2097
1583173800000|2020-03-02 18:30:00|1594.44|1593.94|1593.83|1593.53|1594.56|1594.18|1592.88|1592.41|1310
1583174100000|2020-03-02 18:35:00|1593.84|1593.54|1591.98|1591.48|1594.03|1593.63|1591.76|1591.33|1085
1583174400000|2020-03-02 18:40:00|1591.97|1591.47|1592.05|1591.55|1592.75|1592.33|1590.69|1590.19|1258
1583174700000|2020-03-02 18:45:00|1592.08|1591.58|1591.43|1591.13|1593.12|1592.66|1591.39|1591.03|950
1583175000000|2020-03-02 18:50:00|1591.39|1591.09|1593.35|1593.05|1593.76|1593.37|1591.39|1591.01|1223
1583175300000|2020-03-02 18:55:00|1593.34|1593.04|1593.39|1592.89|1593.53|1593.13|1592.21|1591.85|809
1583175600000|2020-03-02 19:00:00|1593.41|1592.91|1594.81|1594.31|1595.66|1595.25|1593.07|1592.68|1052
1583175900000|2020-03-02 19:05:00|1594.8|1594.3|1594.54|1594.04|1595.04|1594.64|1594.27|1593.86|755
1583176200000|2020-03-02 19:10:00|1594.53|1594.03|1595.4|1595.1|1595.77|1595.42|1594.47|1594.03|966
1583176500000|2020-03-02 19:15:00|1595.42|1595.12|1595.19|1594.69|1595.77|1595.36|1594.72|1594.31|879
1583176800000|2020-03-02 19:20:00|1595.18|1594.68|1597.62|1597.12|1597.81|1597.31|1594.95|1594.53|1107
1583177100000|2020-03-02 19:25:00|1597.61|1597.11|1597.16|1596.66|1597.67|1597.23|1596.34|1595.94|981
1583177400000|2020-03-02 19:30:00|1597.02|1596.72|1596.31|1595.81|1597.13|1596.72|1595.78|1595.36|797
1583177700000|2020-03-02 19:35:00|1596.29|1595.79|1596.5|1596|1596.61|1596.19|1595.79|1595.29|738
1583178000000|2020-03-02 19:40:00|1596.51|1596.01|1597.48|1596.98|1597.75|1597.25|1596.29|1595.96|1011
1583178300000|2020-03-02 19:45:00|1597.46|1596.96|1597.08|1596.58|1597.51|1597.1|1596.22|1595.8|851
1583178600000|2020-03-02 19:50:00|1597.1|1596.6|1596.47|1595.97|1597.16|1596.73|1596.31|1595.89|675
1583178900000|2020-03-02 19:55:00|1596.48|1595.98|1595.33|1594.83|1596.51|1596.06|1594.35|1593.85|856
1583179200000|2020-03-02 20:00:00|1595.34|1595.04|1596.91|1596.41|1597.11|1596.62|1594.96|1594.53|961
1583179500000|2020-03-02 20:05:00|1596.88|1596.38|1596.48|1595.98|1597.3|1596.85|1596.27|1595.86|746
1583179800000|2020-03-02 20:10:00|1596.47|1595.97|1595.41|1595.11|1596.59|1596.19|1595.41|1595.05|651
1583180100000|2020-03-02 20:15:00|1595.5|1595|1595.44|1594.94|1595.74|1595.31|1595.06|1594.56|622
1583180400000|2020-03-02 20:20:00|1595.36|1594.86|1593.77|1593.27|1595.62|1595.2|1593.67|1593.26|679
1583180700000|2020-03-02 20:25:00|1593.78|1593.28|1593.58|1593.08|1594.16|1593.7|1593.3|1592.8|683
1583181000000|2020-03-02 20:30:00|1593.56|1593.06|1593.28|1592.78|1594.78|1594.28|1593.05|1592.7|949
1583181300000|2020-03-02 20:35:00|1593.29|1592.79|1591.94|1591.64|1593.31|1592.84|1591.92|1591.46|1077
1583181600000|2020-03-02 20:40:00|1591.95|1591.65|1591.68|1591.18|1592.46|1592.03|1591.38|1590.93|1029
1583181900000|2020-03-02 20:45:00|1591.63|1591.13|1589.31|1589.01|1591.93|1591.43|1589.11|1588.61|1487
1583182200000|2020-03-02 20:50:00|1589.3|1589|1585.56|1585.06|1589.46|1589.09|1584.21|1583.71|1912
1583182500000|2020-03-02 20:55:00|1585.69|1585.19|1586.06|1585.56|1587.48|1586.98|1584.67|1584.17|1473
1583182800000|2020-03-02 21:00:00|1586.03|1585.53|1588.19|1587.69|1588.43|1587.93|1586.03|1585.53|995
1583183100000|2020-03-02 21:05:00|1588.16|1587.66|1588.77|1588.27|1589.35|1588.87|1588|1587.5|581
1583183400000|2020-03-02 21:10:00|1588.78|1588.28|1588.44|1587.94|1588.84|1588.42|1588.18|1587.68|496
1583183700000|2020-03-02 21:15:00|1588.42|1587.92|1588.74|1588.24|1588.78|1588.28|1587.96|1587.55|294
1583184000000|2020-03-02 21:20:00|1588.61|1588.11|1592.1|1591.6|1592.2|1591.7|1588.15|1587.71|534
1583184300000|2020-03-02 21:25:00|1592.11|1591.61|1591.6|1591.3|1594.05|1593.61|1591.59|1591.18|525
1583184600000|2020-03-02 21:30:00|1591.68|1591.18|1591.04|1590.54|1591.68|1591.18|1590.86|1590.39|297
1583184900000|2020-03-02 21:35:00|1591.03|1590.53|1592.49|1591.99|1592.58|1592.08|1590.52|1590.02|256
1583185200000|2020-03-02 21:40:00|1592.5|1592|1591.69|1591.19|1592.87|1592.37|1591.38|1590.88|341
1583185500000|2020-03-02 21:45:00|1591.68|1591.18|1590.95|1590.45|1591.7|1591.2|1590.88|1590.38|209
1583185800000|2020-03-02 21:50:00|1590.94|1590.44|1590.18|1589.68|1591.2|1590.7|1590.06|1589.56|384
1583186100000|2020-03-02 21:55:00|1590.15|1589.65|1589.9|1588.88|1590.77|1590.27|1589.38|1588.63|409
1583190000000|2020-03-02 23:00:00|1587.23|1586.73|1591.03|1590.53|1591.22|1590.72|1587.23|1586.73|648
1583190300000|2020-03-02 23:05:00|1591.02|1590.52|1590.95|1590.45|1591.22|1590.72|1590.38|1589.88|494
1583190600000|2020-03-02 23:10:00|1590.96|1590.46|1592.62|1592.12|1592.68|1592.18|1590.34|1589.84|674
1583190900000|2020-03-02 23:15:00|1592.65|1592.15|1591.27|1590.77|1593.16|1592.66|1590.82|1590.32|603
1583191200000|2020-03-02 23:20:00|1591.26|1590.76|1592.09|1591.59|1592.86|1592.36|1591.12|1590.62|325
1583191500000|2020-03-02 23:25:00|1592.13|1591.63|1591.63|1591.13|1592.35|1591.85|1591.63|1591.13|204
1583191800000|2020-03-02 23:30:00|1591.59|1591.09|1591.08|1590.58|1592.17|1591.67|1590.88|1590.38|426
1583192100000|2020-03-02 23:35:00|1591.06|1590.56|1592.89|1592.39|1594.05|1593.55|1590.83|1590.33|683
1583192400000|2020-03-02 23:40:00|1592.85|1592.35|1593.09|1592.59|1593.18|1592.68|1591.57|1591.07|494
1583192700000|2020-03-02 23:45:00|1593.06|1592.56|1593.32|1592.82|1594.14|1593.7|1592.53|1592.03|760
1583193000000|2020-03-02 23:50:00|1593.29|1592.79|1592.64|1592.14|1593.36|1592.98|1591.91|1591.41|444
1583193300000|2020-03-02 23:55:00|1592.63|1592.13|1592.35|1591.85|1592.92|1592.44|1591.89|1591.39|558
1583193600000|2020-03-03 00:00:00|1592.36|1591.86|1592.76|1592.26|1593.13|1592.63|1592.08|1591.58|715
1583193900000|2020-03-03 00:05:00|1592.71|1592.21|1592.64|1592.14|1594.3|1593.8|1591.59|1591.09|1059
1583194200000|2020-03-03 00:10:00|1592.69|1592.19|1592.65|1592.15|1593.13|1592.74|1592.04|1591.59|774
1583194500000|2020-03-03 00:15:00|1592.62|1592.12|1593.17|1592.67|1593.48|1593.05|1592.31|1591.81|856
1583194800000|2020-03-03 00:20:00|1593.18|1592.68|1593.52|1593.02|1593.62|1593.13|1592.47|1591.98|703
1583195100000|2020-03-03 00:25:00|1593.51|1593.01|1593.24|1592.74|1593.55|1593.11|1592.56|1592.09|784
1583195400000|2020-03-03 00:30:00|1593.23|1592.73|1593.39|1593.09|1593.66|1593.26|1592.29|1591.88|669
1583195700000|2020-03-03 00:35:00|1593.41|1593.11|1593.09|1592.79|1594.02|1593.69|1592.88|1592.39|723
1583196000000|2020-03-03 00:40:00|1593.19|1592.69|1592.99|1592.49|1593.36|1592.87|1592.38|1592|627
1583196300000|2020-03-03 00:45:00|1592.98|1592.48|1590.86|1590.36|1593.1|1592.68|1589.92|1589.51|874
1583196600000|2020-03-03 00:50:00|1590.89|1590.39|1592.01|1591.51|1592.14|1591.7|1590.58|1590.2|782
1583196900000|2020-03-03 00:55:00|1591.99|1591.49|1592.27|1591.77|1592.8|1592.32|1591.24|1590.82|804
1583197200000|2020-03-03 01:00:00|1592.31|1591.81|1597.02|1596.52|1598.26|1597.76|1592.26|1591.76|2294
1583197500000|2020-03-03 01:05:00|1597.03|1596.53|1600.41|1599.91|1600.56|1600.09|1596.48|1595.98|1905
1583197800000|2020-03-03 01:10:00|1600.42|1599.92|1598.51|1598.21|1600.46|1599.96|1598.08|1597.77|1457
1583198100000|2020-03-03 01:15:00|1598.5|1598.2|1599.22|1598.92|1600.59|1600.19|1597.67|1597.31|1776
1583198400000|2020-03-03 01:20:00|1599.29|1598.99|1598.92|1598.62|1599.83|1599.53|1598.39|1597.97|1458
1583198700000|2020-03-03 01:25:00|1598.95|1598.65|1598.62|1598.32|1600.11|1599.72|1598.42|1598.12|1190
1583199000000|2020-03-03 01:30:00|1598.57|1598.27|1598.85|1598.55|1599.44|1599.07|1598.02|1597.72|1148
1583199300000|2020-03-03 01:35:00|1598.88|1598.58|1599.16|1598.66|1599.85|1599.44|1598.65|1598.33|1145
1583199600000|2020-03-03 01:40:00|1599.18|1598.68|1598.12|1597.62|1599.34|1598.92|1597.86|1597.36|1192
1583199900000|2020-03-03 01:45:00|1598.21|1597.71|1597.73|1597.23|1598.33|1597.83|1597.17|1596.67|1297
1583200200000|2020-03-03 01:50:00|1597.72|1597.22|1597.86|1597.36|1597.97|1597.47|1597.11|1596.61|1137
1583200500000|2020-03-03 01:55:00|1597.89|1597.39|1597.67|1597.17|1597.97|1597.54|1597.18|1596.79|864
1583200800000|2020-03-03 02:00:00|1597.68|1597.18|1596.53|1596.03|1597.79|1597.38|1596.19|1595.69|1250
1583201100000|2020-03-03 02:05:00|1596.56|1596.06|1597.56|1597.06|1597.59|1597.18|1595.47|1595.07|1355
1583201400000|2020-03-03 02:10:00|1597.58|1597.08|1598.32|1597.82|1598.66|1598.25|1597.47|1597.05|1178
1583201700000|2020-03-03 02:15:00|1598.3|1597.8|1598.7|1598.2|1598.76|1598.34|1597.95|1597.54|660
1583202000000|2020-03-03 02:20:00|1598.67|1598.17|1598.88|1598.38|1599.35|1598.92|1598.47|1598.01|826
1583202300000|2020-03-03 02:25:00|1598.77|1598.47|1598.03|1597.53|1598.96|1598.49|1597.85|1597.45|661
1583202600000|2020-03-03 02:30:00|1598.04|1597.54|1598.39|1597.89|1598.74|1598.29|1597.94|1597.49|995
1583202900000|2020-03-03 02:35:00|1598.38|1597.88|1598.39|1598.09|1598.87|1598.41|1598.02|1597.52|818
1583203200000|2020-03-03 02:40:00|1598.38|1598.08|1599.33|1599.03|1599.73|1599.23|1598.38|1598.08|997
1583203500000|2020-03-03 02:45:00|1599.32|1599.02|1599.05|1598.55|1599.61|1599.21|1598.73|1598.27|893
1583203800000|2020-03-03 02:50:00|1599.1|1598.6|1598.44|1598.14|1599.2|1598.78|1598.23|1597.77|837
1583204100000|2020-03-03 02:55:00|1598.53|1598.03|1598.98|1598.68|1599.13|1598.73|1597.97|1597.56|989
1583204400000|2020-03-03 03:00:00|1598.95|1598.65|1597.96|1597.46|1599.17|1598.85|1597.87|1597.43|968
1583204700000|2020-03-03 03:05:00|1597.95|1597.45|1597.54|1597.04|1598.76|1598.35|1597.03|1596.54|1333
1583205000000|2020-03-03 03:10:00|1597.56|1597.06|1597.75|1597.25|1597.98|1597.56|1597.38|1596.97|695
1583205300000|2020-03-03 03:15:00|1597.73|1597.23|1598.66|1598.36|1598.83|1598.45|1597.61|1597.19|700
1583205600000|2020-03-03 03:20:00|1598.67|1598.37|1598.88|1598.38|1598.94|1598.54|1598.15|1597.79|744
1583205900000|2020-03-03 03:25:00|1598.77|1598.47|1598.86|1598.56|1599.23|1598.93|1598.54|1598.24|762
1583206200000|2020-03-03 03:30:00|1598.9|1598.6|1598.75|1598.25|1599.88|1599.43|1598.07|1597.57|1252
1583206500000|2020-03-03 03:35:00|1598.56|1598.26|1598.83|1598.53|1599.17|1598.81|1598.44|1598.03|834
1583206800000|2020-03-03 03:40:00|1598.85|1598.55|1598.39|1597.89|1599.14|1598.79|1598.23|1597.85|717
1583207100000|2020-03-03 03:45:00|1598.45|1597.95|1598.74|1598.24|1598.84|1598.45|1598.07|1597.67|612
1583207400000|2020-03-03 03:50:00|1598.65|1598.35|1598.4|1598.1|1598.65|1598.35|1597.84|1597.54|461
1583207700000|2020-03-03 03:55:00|1598.42|1598.12|1598.22|1597.72|1598.67|1598.23|1598.01|1597.53|485
1583208000000|2020-03-03 04:00:00|1598.21|1597.71|1598.39|1598.09|1598.53|1598.16|1597.55|1597.17|553
1583208300000|2020-03-03 04:05:00|1598.34|1598.04|1598.6|1598.3|1598.94|1598.56|1598.34|1597.9|556
1583208600000|2020-03-03 04:10:00|1598.54|1598.24|1598.98|1598.48|1599.09|1598.72|1598.42|1598.04|458
1583208900000|2020-03-03 04:15:00|1599.01|1598.51|1598.7|1598.4|1599.1|1598.73|1598.1|1597.61|586
1583209200000|2020-03-03 04:20:00|1598.71|1598.41|1601|1600.7|1601.47|1601.07|1598.65|1598.15|1532
1583209500000|2020-03-03 04:25:00|1600.98|1600.68|1600.85|1600.35|1601.47|1601.15|1600.17|1599.81|1092
1583209800000|2020-03-03 04:30:00|1600.79|1600.29|1600.29|1599.79|1601.3|1600.88|1600.09|1599.65|1097
1583210100000|2020-03-03 04:35:00|1600.27|1599.77|1599.28|1598.98|1600.77|1600.31|1598.77|1598.38|983
1583210400000|2020-03-03 04:40:00|1599.29|1598.99|1599.83|1599.33|1599.83|1599.44|1598.58|1598.24|1055
1583210700000|2020-03-03 04:45:00|1599.81|1599.51|1599.31|1598.81|1599.9|1599.55|1598.84|1598.44|896
1583211000000|2020-03-03 04:50:00|1599.32|1598.82|1599.23|1598.93|1599.43|1599.07|1598.5|1598.2|743
1583211300000|2020-03-03 04:55:00|1599.2|1598.9|1600.5|1600|1600.5|1600.14|1599.03|1598.65|653
1583211600000|2020-03-03 05:00:00|1600.51|1600.01|1599.9|1599.6|1600.51|1600.12|1599.31|1599.01|909
1583211900000|2020-03-03 05:05:00|1600.03|1599.73|1600.42|1599.92|1600.52|1600.14|1599.99|1599.61|695
1583212200000|2020-03-03 05:10:00|1600.41|1599.91|1599.82|1599.52|1600.53|1600.18|1599.7|1599.32|650
1583212500000|2020-03-03 05:15:00|1599.74|1599.44|1599.14|1598.84|1599.94|1599.55|1599.01|1598.68|584
1583212800000|2020-03-03 05:20:00|1599.13|1598.83|1599.33|1599.03|1599.6|1599.2|1599|1598.59|553
1583213100000|2020-03-03 05:25:00|1599.31|1599.01|1598.73|1598.43|1599.63|1599.23|1598.53|1598.16|614
1583213400000|2020-03-03 05:30:00|1598.74|1598.44|1597.83|1597.53|1600.1|1599.67|1597.67|1597.37|1348
1583213700000|2020-03-03 05:35:00|1597.88|1597.58|1598.73|1598.43|1599.05|1598.67|1597.72|1597.42|1023
1583214000000|2020-03-03 05:40:00|1598.85|1598.35|1599.13|1598.83|1599.85|1599.38|1598.59|1598.17|772
1583214300000|2020-03-03 05:45:00|1599.08|1598.78|1599.56|1599.26|1599.84|1599.53|1599.04|1598.74|792
1583214600000|2020-03-03 05:50:00|1599.71|1599.21|1599.37|1599.07|1599.72|1599.39|1598.95|1598.58|715
1583214900000|2020-03-03 05:55:00|1599.34|1599.04|1599.17|1598.87|1599.52|1599.16|1598.66|1598.27|755
1583215200000|2020-03-03 06:00:00|1599.18|1598.88|1598.86|1598.56|1599.82|1599.39|1598.81|1598.41|1105
1583215500000|2020-03-03 06:05:00|1598.81|1598.51|1597.72|1597.42|1599.07|1598.75|1597.58|1597.26|1034
1583215800000|2020-03-03 06:10:00|1597.74|1597.44|1596.05|1595.75|1598.58|1598.18|1595.02|1594.72|1569
1583216100000|2020-03-03 06:15:00|1596|1595.7|1596.52|1596.22|1597.17|1596.76|1595.41|1595.04|1205
1583216400000|2020-03-03 06:20:00|1596.53|1596.23|1596.44|1596.14|1597.16|1596.86|1596.07|1595.73|1278
1583216700000|2020-03-03 06:25:00|1596.43|1596.13|1595.7|1595.4|1597.02|1596.62|1595.6|1595.2|994
1583217000000|2020-03-03 06:30:00|1595.64|1595.34|1596.45|1595.95|1596.95|1596.65|1595.61|1595.31|904
1583217300000|2020-03-03 06:35:00|1596.44|1595.94|1595.64|1595.34|1596.98|1596.48|1595.55|1595.25|1296
1583217600000|2020-03-03 06:40:00|1595.62|1595.32|1593.96|1593.66|1596.07|1595.65|1593.73|1593.38|1324
1583217900000|2020-03-03 06:45:00|1594.05|1593.55|1594.58|1594.28|1594.81|1594.48|1593.72|1593.34|1203
1583218200000|2020-03-03 06:50:00|1594.57|1594.27|1594.89|1594.39|1595.02|1594.54|1594.2|1593.82|753
1583218500000|2020-03-03 06:55:00|1594.93|1594.43|1595.43|1594.93|1595.43|1595.06|1594.63|1594.26|895
1583218800000|2020-03-03 07:00:00|1595.37|1595.07|1593.97|1593.67|1596.17|1595.67|1593.95|1593.65|1242
1583219100000|2020-03-03 07:05:00|1593.98|1593.68|1596.73|1596.43|1597.18|1596.76|1593.71|1593.41|1425
1583219400000|2020-03-03 07:10:00|1596.72|1596.42|1596.59|1596.29|1596.93|1596.63|1595.91|1595.53|1299
1583219700000|2020-03-03 07:15:00|1596.61|1596.31|1596.64|1596.34|1597.92|1597.54|1596.61|1596.22|1321
1583220000000|2020-03-03 07:20:00|1596.63|1596.33|1597.15|1596.85|1597.84|1597.44|1596.5|1596.2|1191
1583220300000|2020-03-03 07:25:00|1597.17|1596.87|1595.74|1595.44|1597.39|1597.09|1595.64|1595.32|1448
1583220600000|2020-03-03 07:30:00|1595.71|1595.41|1596.82|1596.32|1597.08|1596.63|1594.81|1594.43|1520
1583220900000|2020-03-03 07:35:00|1596.84|1596.34|1597.99|1597.69|1598.43|1598.03|1596.29|1595.79|1602
1583221200000|2020-03-03 07:40:00|1598.01|1597.71|1597.93|1597.43|1598.04|1597.74|1596.92|1596.53|1306
1583221500000|2020-03-03 07:45:00|1597.95|1597.45|1597.41|1597.11|1598.2|1597.82|1597.19|1596.82|1084
1583221800000|2020-03-03 07:50:00|1597.4|1597.1|1597.28|1596.98|1597.49|1597.13|1596.49|1596.14|919
1583222100000|2020-03-03 07:55:00|1597.29|1596.99|1595.2|1594.9|1597.35|1597.02|1595.09|1594.79|1289
1583222400000|2020-03-03 08:00:00|1595.31|1594.81|1595.83|1595.53|1596.11|1595.72|1594.35|1593.95|1772
1583222700000|2020-03-03 08:05:00|1595.87|1595.57|1596.94|1596.64|1597.4|1597.1|1595.76|1595.39|1807
1583223000000|2020-03-03 08:10:00|1597.04|1596.54|1596.21|1595.91|1597.23|1596.93|1596.16|1595.81|1427
1583223300000|2020-03-03 08:15:00|1596.26|1595.96|1595.04|1594.54|1596.95|1596.6|1594.82|1594.44|1479
1583223600000|2020-03-03 08:20:00|1594.91|1594.61|1596.11|1595.81|1596.78|1596.36|1594.64|1594.29|1272
1583223900000|2020-03-03 08:25:00|1596.13|1595.83|1596.31|1596.01|1596.58|1596.19|1595.48|1595.18|1006
1583224200000|2020-03-03 08:30:00|1596.29|1595.99|1594.46|1594.16|1596.29|1595.99|1594.39|1594.04|1275
1583224500000|2020-03-03 08:35:00|1594.49|1594.19|1595.68|1595.38|1596.43|1596.04|1594.41|1594.11|1278
1583224800000|2020-03-03 08:40:00|1595.69|1595.39|1596.21|1595.91|1596.33|1596.03|1595.36|1595.06|1143
1583225100000|2020-03-03 08:45:00|1596.2|1595.9|1596.51|1596.01|1596.97|1596.53|1595.73|1595.43|1208
1583225400000|2020-03-03 08:50:00|1596.5|1596|1597.39|1597.09|1597.57|1597.17|1596.45|1595.95|1036
1583225700000|2020-03-03 08:55:00|1597.4|1597.1|1596.18|1595.88|1597.46|1597.11|1595.54|1595.24|1097
1583226000000|2020-03-03 09:00:00|1596.15|1595.85|1597.11|1596.81|1597.27|1596.92|1596.01|1595.61|1165
1583226300000|2020-03-03 09:05:00|1597.12|1596.82|1596.17|1595.87|1597.41|1597.07|1596.16|1595.8|843
1583226600000|2020-03-03 09:10:00|1596.16|1595.86|1596.19|1595.69|1596.52|1596.17|1595.35|1594.95|1203
1583226900000|2020-03-03 09:15:00|1596.22|1595.72|1595.49|1595.19|1596.37|1595.99|1595.46|1595.16|1041
1583227200000|2020-03-03 09:20:00|1595.48|1595.18|1596.07|1595.77|1596.51|1596.09|1595.11|1594.76|971
1583227500000|2020-03-03 09:25:00|1596.06|1595.76|1595.41|1594.91|1596.27|1595.92|1595.2|1594.85|735
1583227800000|2020-03-03 09:30:00|1595.25|1594.95|1595.44|1594.94|1596.23|1595.89|1594.79|1594.43|1189
1583228100000|2020-03-03 09:35:00|1595.36|1595.06|1596.28|1595.98|1596.73|1596.31|1595.28|1594.89|1029
1583228400000|2020-03-03 09:40:00|1596.3|1596|1596.1|1595.8|1596.72|1596.34|1595.73|1595.27|1019
1583228700000|2020-03-03 09:45:00|1596.12|1595.82|1595.87|1595.57|1596.49|1596.11|1595.87|1595.54|856
1583229000000|2020-03-03 09:50:00|1595.89|1595.59|1596.11|1595.81|1596.35|1596|1595.29|1594.99|824
1583229300000|2020-03-03 09:55:00|1596.04|1595.74|1597.43|1596.93|1597.49|1597.13|1595.69|1595.39|915
1583229600000|2020-03-03 10:00:00|1597.44|1596.94|1597.2|1596.9|1598.24|1597.74|1597.07|1596.71|1016
1583229900000|2020-03-03 10:05:00|1597.22|1596.92|1598.18|1597.88|1598.27|1597.92|1596.99|1596.69|1042
1583230200000|2020-03-03 10:10:00|1598.13|1597.83|1597.88|1597.58|1598.42|1598.09|1597.41|1597.01|813
1583230500000|2020-03-03 10:15:00|1597.95|1597.65|1598.08|1597.78|1599.21|1598.86|1597.7|1597.32|1113
1583230800000|2020-03-03 10:20:00|1598.07|1597.77|1598.05|1597.75|1598.88|1598.48|1597.87|1597.48|892
1583231100000|2020-03-03 10:25:00|1598.07|1597.77|1597.19|1596.89|1598.1|1597.77|1596.81|1596.44|887
1583231400000|2020-03-03 10:30:00|1597.17|1596.87|1599.22|1598.92|1599.61|1599.26|1597.15|1596.85|1267
1583231700000|2020-03-03 10:35:00|1599.21|1598.91|1599.03|1598.73|1599.52|1599.22|1598.57|1598.16|937
1583232000000|2020-03-03 10:40:00|1599.04|1598.74|1599.54|1599.24|1600.14|1599.8|1598.82|1598.44|978
1583232300000|2020-03-03 10:45:00|1599.64|1599.14|1599.03|1598.73|1599.79|1599.43|1598.83|1598.5|851
1583232600000|2020-03-03 10:50:00|1599.02|1598.72|1598.92|1598.62|1599.47|1599.15|1598.82|1598.44|736
1583232900000|2020-03-03 10:55:00|1598.91|1598.61|1599.86|1599.56|1600.07|1599.77|1598.71|1598.41|776
1583233200000|2020-03-03 11:00:00|1599.95|1599.45|1599.47|1599.17|1600.15|1599.85|1599.46|1599.12|853
1583233500000|2020-03-03 11:05:00|1599.48|1599.18|1601.16|1600.66|1604.84|1604.34|1599.29|1598.89|1834
1583233800000|2020-03-03 11:10:00|1601.14|1600.64|1602.97|1602.47|1603.54|1603.1|1601.03|1600.63|1531
1583234100000|2020-03-03 11:15:00|1602.98|1602.48|1602.58|1602.28|1603.3|1602.9|1602.18|1601.88|1119
1583234400000|2020-03-03 11:20:00|1602.59|1602.29|1602.16|1601.86|1602.78|1602.39|1601.75|1601.4|907
1583234700000|2020-03-03 11:25:00|1602.17|1601.87|1603.15|1602.85|1603.66|1603.3|1601.89|1601.49|1228
1583235000000|2020-03-03 11:30:00|1603.18|1602.68|1602.94|1602.64|1603.26|1602.88|1601.97|1601.61|879
1583235300000|2020-03-03 11:35:00|1602.92|1602.62|1602.66|1602.16|1603.01|1602.68|1602.27|1601.9|777
1583235600000|2020-03-03 11:40:00|1602.65|1602.15|1602.67|1602.37|1603.56|1603.07|1602.24|1601.88|876
1583235900000|2020-03-03 11:45:00|1602.66|1602.36|1604.56|1604.26|1604.86|1604.43|1602.66|1602.27|1167
1583236200000|2020-03-03 11:50:00|1604.52|1604.22|1603.67|1603.37|1604.57|1604.23|1603.33|1602.87|815
1583236500000|2020-03-03 11:55:00|1603.65|1603.35|1603.26|1602.96|1603.78|1603.48|1603.12|1602.79|690
1583236800000|2020-03-03 12:00:00|1603.17|1602.87|1602.45|1602.15|1603.27|1602.96|1601.88|1601.45|1322
1583237100000|2020-03-03 12:05:00|1602.53|1602.23|1603.87|1603.37|1604.02|1603.67|1602.34|1602.04|986
1583237400000|2020-03-03 12:10:00|1603.88|1603.38|1603.66|1603.36|1604.21|1603.74|1602.76|1602.38|1113
1583237700000|2020-03-03 12:15:00|1603.68|1603.38|1602.57|1602.27|1604.28|1603.92|1602.55|1602.25|1067
1583238000000|2020-03-03 12:20:00|1602.56|1602.26|1602.35|1602.05|1602.69|1602.32|1601.55|1601.19|835
1583238300000|2020-03-03 12:25:00|1602.34|1602.04|1601.81|1601.31|1602.83|1602.47|1601.31|1601.01|750
1583238600000|2020-03-03 12:30:00|1601.83|1601.33|1601.53|1601.03|1602.35|1601.88|1600.11|1599.8|1627
1583238900000|2020-03-03 12:35:00|1601.52|1601.02|1602.1|1601.6|1603.5|1603.07|1599.98|1599.48|2453
1583239200000|2020-03-03 12:40:00|1602.05|1601.55|1605.17|1604.67|1605.74|1605.24|1601.93|1601.52|2049
1583239500000|2020-03-03 12:45:00|1605.24|1604.74|1603.56|1603.06|1605.24|1604.74|1602.78|1602.35|2138
1583239800000|2020-03-03 12:50:00|1603.55|1603.05|1603.13|1602.63|1604.01|1603.56|1602.38|1601.95|1532
1583240100000|2020-03-03 12:55:00|1603.06|1602.76|1602.72|1602.22|1604.34|1603.92|1601.72|1601.35|1654
1583240400000|2020-03-03 13:00:00|1602.69|1602.19|1602.32|1602.02|1603.33|1602.93|1601.69|1601.25|1511
1583240700000|2020-03-03 13:05:00|1602.36|1602.06|1603.83|1603.53|1604.16|1603.75|1602.03|1601.65|1473
1583241000000|2020-03-03 13:10:00|1603.85|1603.55|1602.93|1602.43|1604.11|1603.69|1602.41|1601.97|1554
1583241300000|2020-03-03 13:15:00|1602.97|1602.47|1603.4|1602.9|1604.03|1603.58|1602.45|1601.95|1345
1583241600000|2020-03-03 13:20:00|1603.31|1603.01|1600.97|1600.67|1604.49|1604|1600.74|1600.38|1878
1583241900000|2020-03-03 13:25:00|1600.96|1600.66|1602.06|1601.56|1602.47|1602.08|1600.96|1600.55|1468
1583242200000|2020-03-03 13:30:00|1602.1|1601.6|1601.9|1601.6|1602.27|1601.86|1600.78|1600.4|1221
1583242500000|2020-03-03 13:35:00|1601.89|1601.59|1603.05|1602.75|1603.17|1602.78|1601.07|1600.73|1479
1583242800000|2020-03-03 13:40:00|1603.06|1602.76|1603.82|1603.32|1604.04|1603.58|1602.66|1602.32|1577
1583243100000|2020-03-03 13:45:00|1603.83|1603.33|1604.24|1603.74|1605.09|1604.63|1603.44|1603.06|1453
1583243400000|2020-03-03 13:50:00|1604.22|1603.72|1604.26|1603.96|1604.84|1604.43|1603.46|1603.06|1266
1583243700000|2020-03-03 13:55:00|1604.29|1603.99|1605.51|1605.21|1606.24|1605.86|1603.55|1603.17|1621
1583244000000|2020-03-03 14:00:00|1605.49|1605.19|1605.06|1604.76|1605.73|1605.3|1604.69|1604.29|1205
1583244300000|2020-03-03 14:05:00|1605.17|1604.67|1603.28|1602.98|1605.43|1605.07|1603.06|1602.74|1372
1583244600000|2020-03-03 14:10:00|1603.21|1602.91|1603.95|1603.65|1604.13|1603.74|1602.91|1602.61|1093
1583244900000|2020-03-03 14:15:00|1603.94|1603.64|1604.41|1603.91|1604.41|1604.02|1603.29|1602.86|877
1583245200000|2020-03-03 14:20:00|1604.4|1603.9|1603.06|1602.76|1604.81|1604.49|1603.06|1602.76|1013
1583245500000|2020-03-03 14:25:00|1603.08|1602.78|1603.12|1602.82|1603.46|1603.1|1602.13|1601.76|1107
1583245800000|2020-03-03 14:30:00|1603.22|1602.72|1602.94|1602.44|1603.88|1603.49|1602.04|1601.66|2226
1583246100000|2020-03-03 14:35:00|1602.8|1602.5|1604.48|1603.98|1605.67|1605.31|1602.67|1602.31|2111
1583246400000|2020-03-03 14:40:00|1604.47|1603.97|1604.15|1603.85|1605.28|1604.88|1603.99|1603.58|1983
1583246700000|2020-03-03 14:45:00|1604.11|1603.81|1604.3|1604|1605.01|1604.6|1603.48|1603.08|1723
1583247000000|2020-03-03 14:50:00|1604.31|1604.01|1606.56|1606.26|1607.15|1606.73|1604.31|1603.99|1918
1583247300000|2020-03-03 14:55:00|1606.57|1606.27|1607.03|1606.53|1607.08|1606.69|1605.19|1604.78|1953
1583247600000|2020-03-03 15:00:00|1607.01|1606.51|1616.08|1615.58|1623.04|1622.54|1607.01|1606.51|3523
1583247900000|2020-03-03 15:05:00|1616.07|1615.57|1620.29|1619.99|1620.81|1620.43|1615.8|1615.32|3052
1583248200000|2020-03-03 15:10:00|1620.35|1620.05|1623.65|1623.35|1628.82|1628.32|1618.85|1618.55|2210
1583248500000|2020-03-03 15:15:00|1623.66|1623.36|1625.81|1625.31|1626.73|1626.25|1619.86|1619.38|2183
1583248800000|2020-03-03 15:20:00|1625.83|1625.33|1622.11|1621.61|1629.13|1628.71|1621.42|1621.02|2149
1583249100000|2020-03-03 15:25:00|1622.01|1621.71|1623.72|1623.22|1625.95|1625.49|1622.01|1621.71|2049
1583249400000|2020-03-03 15:30:00|1623.76|1623.26|1628.59|1628.09|1630.55|1630.13|1623.63|1623.18|2096
1583249700000|2020-03-03 15:35:00|1628.68|1628.18|1638.37|1637.87|1639.53|1639.03|1628.12|1627.71|2167
1583250000000|2020-03-03 15:40:00|1638.68|1638.18|1642.83|1642.33|1642.84|1642.37|1636.18|1635.68|2155
1583250300000|2020-03-03 15:45:00|1642.97|1642.67|1636.37|1635.87|1643.98|1643.68|1635.87|1635.41|2091
1583250600000|2020-03-03 15:50:00|1636.32|1635.82|1636.48|1635.98|1637.81|1637.31|1629.58|1629.08|1983
1583250900000|2020-03-03 15:55:00|1636.46|1635.96|1634.23|1633.73|1638.92|1638.42|1632.89|1632.39|1849
1583251200000|2020-03-03 16:00:00|1634.29|1633.79|1637.07|1636.57|1637.23|1636.82|1632.83|1632.35|1728
1583251500000|2020-03-03 16:05:00|1637.08|1636.58|1640.47|1639.97|1642.07|1641.67|1636.33|1636.01|2007
1583251800000|2020-03-03 16:10:00|1640.45|1639.95|1638.54|1638.04|1640.66|1640.16|1636.65|1636.15|1342
1583252100000|2020-03-03 16:15:00|1638.57|1638.07|1634.36|1634.06|1640.51|1640.1|1634.18|1633.81|1180
1583252400000|2020-03-03 16:20:00|1634.45|1633.95|1633.27|1632.77|1637.21|1636.79|1631.2|1630.85|1179
1583252700000|2020-03-03 16:25:00|1633.26|1632.76|1635.96|1635.46|1636.75|1636.25|1633.07|1632.57|1077
1583253000000|2020-03-03 16:30:00|1635.94|1635.44|1637.08|1636.58|1637.5|1637.07|1633.83|1633.43|1068
1583253300000|2020-03-03 16:35:00|1637.11|1636.61|1637.64|1637.14|1638.9|1638.43|1636.67|1636.17|1058
1583253600000|2020-03-03 16:40:00|1637.66|1637.16|1638.59|1638.09|1638.96|1638.51|1635.64|1635.19|1035
1583253900000|2020-03-03 16:45:00|1638.62|1638.32|1640.87|1640.37|1641.55|1641.18|1638.01|1637.71|1075
1583254200000|2020-03-03 16:50:00|1640.62|1640.12|1642.45|1641.95|1642.59|1642.09|1639.33|1638.88|1095
1583254500000|2020-03-03 16:55:00|1642.47|1641.97|1640.11|1639.81|1643.41|1643.11|1640.07|1639.69|1312
1583254800000|2020-03-03 17:00:00|1640.06|1639.76|1641.92|1641.42|1643.09|1642.62|1638.28|1637.98|1602
1583255100000|2020-03-03 17:05:00|1641.89|1641.39|1641.25|1640.75|1642.16|1641.75|1638.78|1638.33|1387
1583255400000|2020-03-03 17:10:00|1641.32|1640.82|1642.79|1642.29|1642.87|1642.52|1639.02|1638.72|1336
1583255700000|2020-03-03 17:15:00|1642.77|1642.27|1643.32|1642.82|1645.55|1645.25|1642.53|1642.07|1606
1583256000000|2020-03-03 17:20:00|1643.31|1642.81|1643.47|1642.97|1643.89|1643.4|1641.62|1641.15|1238
1583256300000|2020-03-03 17:25:00|1643.46|1642.96|1646.74|1646.44|1647.7|1647.25|1643.26|1642.82|1525
1583256600000|2020-03-03 17:30:00|1646.78|1646.48|1647.7|1647.2|1647.88|1647.5|1646.11|1645.7|1452
1583256900000|2020-03-03 17:35:00|1647.76|1647.26|1645.37|1644.87|1649.64|1649.23|1644.76|1644.46|1632
1583257200000|2020-03-03 17:40:00|1645.23|1644.93|1646.41|1645.91|1646.64|1646.25|1643.5|1643.11|1410
1583257500000|2020-03-03 17:45:00|1646.32|1645.82|1644.33|1644.03|1646.51|1646.01|1643.9|1643.47|1245
1583257800000|2020-03-03 17:50:00|1644.31|1644.01|1646.42|1646.12|1646.69|1646.33|1644.1|1643.6|1164
1583258100000|2020-03-03 17:55:00|1646.52|1646.02|1645.38|1645.08|1647.68|1647.26|1645.29|1644.99|1261
1583258400000|2020-03-03 18:00:00|1645.55|1645.05|1646.68|1646.18|1647.86|1647.49|1645.51|1645.05|1234
1583258700000|2020-03-03 18:05:00|1646.69|1646.19|1645.86|1645.56|1647.4|1646.98|1645.41|1644.98|1289
1583259000000|2020-03-03 18:10:00|1645.96|1645.66|1644.91|1644.61|1646.32|1645.91|1644.68|1644.3|1230
1583259300000|2020-03-03 18:15:00|1645.05|1644.55|1644.72|1644.22|1646.2|1645.82|1644.32|1643.94|1219
1583259600000|2020-03-03 18:20:00|1644.7|1644.2|1646|1645.7|1647.5|1647|1644.62|1644.2|1432
1583259900000|2020-03-03 18:25:00|1645.99|1645.69|1643|1642.7|1646.96|1646.52|1642.45|1641.98|1625
1583260200000|2020-03-03 18:30:00|1642.9|1642.6|1642.92|1642.42|1644.33|1643.93|1642.28|1641.83|1481
1583260500000|2020-03-03 18:35:00|1642.94|1642.44|1641.72|1641.22|1644.06|1643.62|1641.03|1640.59|1366
1583260800000|2020-03-03 18:40:00|1641.71|1641.21|1641.84|1641.34|1642.7|1642.29|1640.49|1640.1|1195
1583261100000|2020-03-03 18:45:00|1641.6|1641.3|1645.17|1644.87|1645.43|1645.02|1641.46|1641.07|1298
1583261400000|2020-03-03 18:50:00|1645.23|1644.73|1646.35|1646.05|1647.17|1646.7|1644.54|1644.04|1298
1583261700000|2020-03-03 18:55:00|1646.37|1646.07|1645.15|1644.65|1646.88|1646.5|1644.71|1644.25|1421
1583262000000|2020-03-03 19:00:00|1645.24|1644.74|1644.07|1643.57|1645.24|1644.82|1642.88|1642.52|1384
1583262300000|2020-03-03 19:05:00|1643.98|1643.48|1642.39|1641.89|1647.08|1646.58|1642.22|1641.72|1406
1583262600000|2020-03-03 19:10:00|1642.42|1641.92|1634|1633.5|1642.56|1642.15|1631.7|1631.1|1927
1583262900000|2020-03-03 19:15:00|1633.97|1633.47|1636.34|1635.84|1637.94|1637.44|1632.65|1632.15|1688
1583263200000|2020-03-03 19:20:00|1636.35|1635.85|1633.33|1632.83|1636.48|1636.07|1632.89|1632.4|1384
1583263500000|2020-03-03 19:25:00|1633.32|1632.82|1633.94|1633.44|1636.03|1635.53|1632.55|1632.14|1229
1583263800000|2020-03-03 19:30:00|1633.95|1633.45|1633.74|1633.24|1635.46|1635.01|1631.9|1631.4|1439
1583264100000|2020-03-03 19:35:00|1633.76|1633.26|1630.85|1630.35|1635.08|1634.64|1629.79|1629.29|1736
1583264400000|2020-03-03 19:40:00|1630.76|1630.46|1632.46|1632.16|1632.69|1632.19|1628.44|1627.94|1594
1583264700000|2020-03-03 19:45:00|1632.56|1632.26|1628.97|1628.47|1634.41|1633.91|1628.97|1628.47|1448
1583265000000|2020-03-03 19:50:00|1629.47|1628.97|1628.86|1628.36|1631.4|1630.95|1627.15|1626.85|1463
1583265300000|2020-03-03 19:55:00|1628.89|1628.39|1626.92|1626.42|1629.79|1629.29|1626.72|1626.39|1390
1583265600000|2020-03-03 20:00:00|1626.79|1626.49|1632.89|1632.59|1633.54|1633.04|1626.49|1625.99|1428
1583265900000|2020-03-03 20:05:00|1632.4|1631.9|1636.96|1636.66|1637.31|1636.89|1632.4|1631.9|1422
1583266200000|2020-03-03 20:10:00|1637.16|1636.64|1638.08|1637.58|1639|1638.53|1635.07|1634.57|1532
1583266500000|2020-03-03 20:15:00|1638.07|1637.57|1636.89|1636.39|1638.12|1637.67|1636.06|1635.56|1008
1583266800000|2020-03-03 20:20:00|1636.9|1636.4|1635.67|1635.17|1637.08|1636.58|1634.16|1633.66|1119
1583267100000|2020-03-03 20:25:00|1635.57|1635.27|1637.19|1636.69|1637.89|1637.57|1634.76|1634.26|1065
1583267400000|2020-03-03 20:30:00|1637.24|1636.74|1638.18|1637.68|1638.52|1638.08|1634.75|1634.25|1210
1583267700000|2020-03-03 20:35:00|1638.12|1637.62|1638.3|1637.8|1640.02|1639.57|1636.95|1636.45|1293
1583268000000|2020-03-03 20:40:00|1638.31|1637.81|1639.09|1638.59|1639.94|1639.45|1637.25|1636.75|1316
1583268300000|2020-03-03 20:45:00|1639.13|1638.63|1638.36|1638.06|1640.52|1640.02|1637.95|1637.45|1187
1583268600000|2020-03-03 20:50:00|1638.52|1638.02|1636.14|1635.64|1640.05|1639.64|1636.09|1635.59|1389
1583268900000|2020-03-03 20:55:00|1636.11|1635.61|1636.1|1635.6|1637.13|1636.66|1634.75|1634.25|1625
1583269200000|2020-03-03 21:00:00|1636.13|1635.63|1636.1|1635.6|1636.88|1636.48|1635.4|1634.9|627
1583269500000|2020-03-03 21:05:00|1636.09|1635.59|1636.28|1635.78|1636.6|1636.21|1635.69|1635.19|230
1583269800000|2020-03-03 21:10:00|1636.29|1635.79|1638|1637.5|1638.89|1638.57|1636.27|1635.77|407
1583270100000|2020-03-03 21:15:00|1638.05|1637.55|1637.96|1637.46|1638.52|1638.02|1637.4|1636.9|223
1583270400000|2020-03-03 21:20:00|1637.99|1637.49|1637.6|1637.1|1638.64|1638.14|1637.19|1636.69|260
1583270700000|2020-03-03 21:25:00|1637.57|1637.07|1637.86|1637.36|1638.08|1637.77|1636.99|1636.49|221
1583271000000|2020-03-03 21:30:00|1637.89|1637.39|1638.12|1637.62|1638.63|1638.13|1637.76|1637.26|305
1583271300000|2020-03-03 21:35:00|1638.11|1637.61|1639.44|1638.94|1639.49|1638.99|1638.09|1637.59|240
1583271600000|2020-03-03 21:40:00|1639.43|1638.93|1639.54|1639.04|1639.67|1639.17|1638.86|1638.36|205
1583271900000|2020-03-03 21:45:00|1639.55|1639.05|1640.1|1639.6|1640.37|1639.87|1639.48|1638.98|344
1583272200000|2020-03-03 21:50:00|1640.05|1639.55|1639.98|1639.48|1640.05|1639.55|1639|1638.5|292
1583272500000|2020-03-03 21:55:00|1639.96|1639.46|1641.93|1640.02|1642.14|1641.64|1639.96|1639.46|554
1583276400000|2020-03-03 23:00:00|1638.45|1637.95|1643.01|1642.51|1643.77|1643.27|1638.04|1637.54|893
1583276700000|2020-03-03 23:05:00|1642.96|1642.46|1646|1645.5|1646.3|1645.8|1642.48|1641.94|767
1583277000000|2020-03-03 23:10:00|1645.93|1645.43|1647.07|1646.57|1647.31|1646.81|1644.08|1643.58|711
1583277300000|2020-03-03 23:15:00|1647.05|1646.55|1648.41|1647.91|1653.16|1652.46|1646.49|1645.99|1008
1583277600000|2020-03-03 23:20:00|1648.33|1647.83|1647.32|1646.82|1649.65|1649.15|1644.53|1643.92|1039
1583277900000|2020-03-03 23:25:00|1647.35|1646.85|1647.01|1646.51|1649.25|1648.75|1645.59|1645.09|810
1583278200000|2020-03-03 23:30:00|1647.02|1646.52|1647.22|1646.72|1647.45|1646.95|1645.68|1645.18|850
1583278500000|2020-03-03 23:35:00|1647.4|1646.9|1646.29|1645.79|1648.86|1648.36|1645.72|1645.22|769
1583278800000|2020-03-03 23:40:00|1646.23|1645.73|1646.14|1645.64|1646.45|1645.95|1644.86|1644.36|854
1583279100000|2020-03-03 23:45:00|1646.04|1645.54|1645.82|1645.32|1647.84|1647.38|1645.26|1644.76|1150
1583279400000|2020-03-03 23:50:00|1645.81|1645.31|1645.73|1645.23|1646.51|1646.01|1645.27|1644.82|644
1583279700000|2020-03-03 23:55:00|1645.76|1645.26|1646.17|1645.67|1646.72|1646.33|1644.57|1644.07|776
1583280000000|2020-03-04 00:00:00|1645.7|1645.2|1644.6|1644.1|1646.19|1645.78|1644.4|1643.9|1031
1583280300000|2020-03-04 00:05:00|1644.63|1644.13|1643.33|1642.83|1644.9|1644.4|1642.82|1642.32|1283
1583280600000|2020-03-04 00:10:00|1643.34|1642.84|1647.38|1646.88|1647.38|1646.88|1643.07|1642.57|1105
1583280900000|2020-03-04 00:15:00|1647.45|1646.95|1647.03|1646.53|1648.01|1647.51|1645.86|1645.36|1316
1583281200000|2020-03-04 00:20:00|1647.01|1646.51|1645.59|1645.09|1647.56|1647.07|1645.07|1644.57|1160
1583281500000|2020-03-04 00:25:00|1645.7|1645.2|1646.1|1645.6|1647.1|1646.6|1645.55|1645.05|906
1583281800000|2020-03-04 00:30:00|1646.09|1645.59|1644.46|1644.16|1646.09|1645.59|1643.74|1643.24|1396
1583282100000|2020-03-04 00:35:00|1644.5|1644.2|1646.85|1646.35|1647.51|1647.01|1644.49|1644.19|1378
1583282400000|2020-03-04 00:40:00|1646.78|1646.28|1645.83|1645.53|1646.83|1646.4|1645.13|1644.72|1036
1583282700000|2020-03-04 00:45:00|1646.01|1645.71|1646.13|1645.63|1646.32|1645.82|1645.29|1644.89|850
1583283000000|2020-03-04 00:50:00|1646.12|1645.62|1644.59|1644.09|1646.19|1645.79|1643.39|1642.89|831
1583283300000|2020-03-04 00:55:00|1644.64|1644.14|1646.01|1645.51|1646.32|1645.84|1643.93|1643.43|796
1583283600000|2020-03-04 01:00:00|1645.97|1645.47|1641.6|1641.1|1647|1646.5|1641.02|1640.56|1790
1583283900000|2020-03-04 01:05:00|1641.47|1641.17|1642.72|1642.22|1643.8|1643.38|1641.15|1640.65|1377
1583284200000|2020-03-04 01:10:00|1642.53|1642.23|1640.62|1640.12|1642.66|1642.36|1639.83|1639.49|1447
1583284500000|2020-03-04 01:15:00|1640.75|1640.25|1641.42|1640.92|1642.2|1641.73|1640.69|1640.19|1215
1583284800000|2020-03-04 01:20:00|1641.51|1641.01|1641.1|1640.6|1642.19|1641.69|1640.11|1639.7|1137
1583285100000|2020-03-04 01:25:00|1641.01|1640.51|1643.6|1643.1|1643.82|1643.32|1640.83|1640.33|1015
1583285400000|2020-03-04 01:30:00|1643.62|1643.12|1642.7|1642.2|1643.91|1643.5|1642.33|1641.84|1092
1583285700000|2020-03-04 01:35:00|1642.73|1642.23|1642.78|1642.28|1643.28|1642.79|1642.15|1641.74|962
1583286000000|2020-03-04 01:40:00|1642.75|1642.25|1644.03|1643.53|1644.11|1643.7|1642.64|1642.22|948
1583286300000|2020-03-04 01:45:00|1644.04|1643.54|1645.96|1645.46|1647.37|1646.87|1643.98|1643.54|1393
1583286600000|2020-03-04 01:50:00|1645.87|1645.37|1643.94|1643.44|1646.82|1646.4|1643.45|1642.95|1423
1583286900000|2020-03-04 01:55:00|1643.96|1643.46|1644.45|1643.95|1645.56|1645.06|1643.83|1643.41|838
1583287200000|2020-03-04 02:00:00|1644.47|1643.97|1645.29|1644.79|1645.63|1645.13|1644.45|1643.95|911
1583287500000|2020-03-04 02:05:00|1645.28|1644.78|1644.32|1643.82|1645.4|1644.9|1643.75|1643.28|913
1583287800000|2020-03-04 02:10:00|1644.3|1643.8|1644.6|1644.1|1644.61|1644.11|1643.16|1642.72|800
1583288100000|2020-03-04 02:15:00|1644.55|1644.05|1644.53|1644.03|1645.22|1644.72|1644.05|1643.55|743
1583288400000|2020-03-04 02:20:00|1644.54|1644.04|1645.13|1644.63|1645.38|1644.88|1643.62|1643.22|688
1583288700000|2020-03-04 02:25:00|1645.11|1644.61|1645.04|1644.54|1645.29|1644.79|1644.42|1643.93|543
1583289000000|2020-03-04 02:30:00|1645.14|1644.64|1644.54|1644.04|1646.23|1645.84|1644.45|1644.03|1011
1583289300000|2020-03-04 02:35:00|1644.53|1644.03|1644.83|1644.33|1645.33|1644.83|1644.31|1643.83|695
1583289600000|2020-03-04 02:40:00|1644.84|1644.34|1643.34|1642.84|1645.23|1644.83|1643.25|1642.75|841
1583289900000|2020-03-04 02:45:00|1643.33|1642.83|1643.04|1642.54|1644.13|1643.75|1642.59|1642.09|1022
1583290200000|2020-03-04 02:50:00|1643.05|1642.55|1644.94|1644.44|1645.18|1644.77|1642.72|1642.28|1016
1583290500000|2020-03-04 02:55:00|1644.93|1644.43|1645.47|1644.97|1645.62|1645.12|1644.16|1643.66|901
1583290800000|2020-03-04 03:00:00|1645.41|1644.91|1645.39|1644.89|1646.59|1646.09|1645.14|1644.7|1099
1583291100000|2020-03-04 03:05:00|1645.41|1644.91|1643.83|1643.33|1645.42|1644.92|1643.76|1643.31|887
1583291400000|2020-03-04 03:10:00|1643.79|1643.29|1643.42|1642.92|1644.9|1644.4|1642.49|1641.99|1061
1583291700000|2020-03-04 03:15:00|1643.49|1642.99|1643.69|1643.19|1643.87|1643.37|1643.06|1642.62|776
1583292000000|2020-03-04 03:20:00|1643.7|1643.2|1643.46|1642.96|1644.13|1643.69|1643.3|1642.87|693
1583292300000|2020-03-04 03:25:00|1643.45|1642.95|1642.29|1641.79|1643.45|1642.97|1642.13|1641.73|871
1583292600000|2020-03-04 03:30:00|1642.36|1641.86|1641.99|1641.49|1642.96|1642.46|1641.79|1641.29|857
1583292900000|2020-03-04 03:35:00|1642|1641.5|1642.54|1642.04|1642.79|1642.29|1641.71|1641.24|657
1583293200000|2020-03-04 03:40:00|1642.52|1642.02|1643.01|1642.51|1643.2|1642.76|1642.46|1641.96|479
1583293500000|2020-03-04 03:45:00|1643|1642.5|1643.25|1642.75|1643.7|1643.2|1642.8|1642.3|519
1583293800000|2020-03-04 03:50:00|1643.24|1642.74|1643.27|1642.77|1643.46|1642.97|1643.09|1642.59|432
1583294100000|2020-03-04 03:55:00|1643.26|1642.76|1642.19|1641.69|1643.26|1642.76|1642.08|1641.58|372
1583294400000|2020-03-04 04:00:00|1642.27|1641.77|1642.32|1641.82|1642.87|1642.37|1642.06|1641.56|641
1583294700000|2020-03-04 04:05:00|1642.31|1641.81|1642.51|1642.01|1642.81|1642.36|1642.14|1641.64|419
1583295000000|2020-03-04 04:10:00|1642.52|1642.02|1641.79|1641.29|1642.67|1642.17|1641.7|1641.2|413
1583295300000|2020-03-04 04:15:00|1641.67|1641.37|1642.46|1641.96|1642.46|1641.96|1641.6|1641.16|405
1583295600000|2020-03-04 04:20:00|1642.47|1641.97|1641.89|1641.39|1643.38|1642.94|1641.84|1641.34|729
1583295900000|2020-03-04 04:25:00|1641.97|1641.47|1642.1|1641.6|1642.58|1642.2|1641.87|1641.47|517
1583296200000|2020-03-04 04:30:00|1642.06|1641.56|1642.16|1641.86|1642.65|1642.27|1641.93|1641.52|466
1583296500000|2020-03-04 04:35:00|1642.15|1641.85|1642.73|1642.23|1643.22|1642.72|1642.14|1641.71|418
1583296800000|2020-03-04 04:40:00|1642.72|1642.22|1643.13|1642.63|1643.24|1642.85|1642.63|1642.2|411
1583297100000|2020-03-04 04:45:00|1643.14|1642.64|1643.35|1642.85|1643.5|1643.08|1642.72|1642.32|311
1583297400000|2020-03-04 04:50:00|1643.34|1642.84|1643.11|1642.61|1643.44|1643.05|1643.06|1642.61|225
1583297700000|2020-03-04 04:55:00|1643.12|1642.62|1643.44|1642.94|1643.44|1643.05|1642.6|1642.15|324
1583298000000|2020-03-04 05:00:00|1643.38|1642.88|1643.27|1642.77|1643.88|1643.49|1643.03|1642.6|341
1583298300000|2020-03-04 05:05:00|1643.28|1642.78|1642.95|1642.45|1643.29|1642.79|1642.62|1642.24|431
1583298600000|2020-03-04 05:10:00|1642.96|1642.46|1643.91|1643.41|1644.08|1643.58|1642.91|1642.46|412
1583298900000|2020-03-04 05:15:00|1643.95|1643.45|1644.76|1644.26|1645.15|1644.67|1643.85|1643.45|603
1583299200000|2020-03-04 05:20:00|1644.77|1644.27|1645.09|1644.79|1645.19|1644.81|1643.03|1642.65|842
1583299500000|2020-03-04 05:25:00|1645.08|1644.78|1644.87|1644.57|1645.15|1644.84|1644.42|1644.07|551
1583299800000|2020-03-04 05:30:00|1644.88|1644.58|1643.35|1642.85|1645.84|1645.34|1643.16|1642.75|878
1583300100000|2020-03-04 05:35:00|1643.32|1642.82|1642.23|1641.93|1643.7|1643.29|1642.18|1641.88|843
1583300400000|2020-03-04 05:40:00|1642.25|1641.95|1643.11|1642.61|1643.19|1642.69|1642.25|1641.95|743
1583300700000|2020-03-04 05:45:00|1643.16|1642.66|1643.01|1642.51|1643.55|1643.19|1642.65|1642.35|695
1583301000000|2020-03-04 05:50:00|1643|1642.5|1643.32|1642.82|1643.49|1643.06|1642.85|1642.42|442
1583301300000|2020-03-04 05:55:00|1643.29|1642.79|1643.63|1643.13|1644.41|1643.91|1642.76|1642.4|648
1583301600000|2020-03-04 06:00:00|1643.62|1643.12|1643.57|1643.07|1644.06|1643.65|1643.38|1642.96|692
1583301900000|2020-03-04 06:05:00|1643.56|1643.06|1642.75|1642.45|1643.69|1643.23|1642.44|1642.07|795
1583302200000|2020-03-04 06:10:00|1642.76|1642.46|1643.07|1642.57|1643.07|1642.65|1642.5|1642.12|545
1583302500000|2020-03-04 06:15:00|1643.08|1642.58|1641.67|1641.17|1643.11|1642.78|1640.66|1640.26|817
1583302800000|2020-03-04 06:20:00|1641.68|1641.18|1641.65|1641.15|1642.01|1641.58|1641.26|1640.83|712
1583303100000|2020-03-04 06:25:00|1641.64|1641.14|1641.66|1641.36|1642.22|1641.9|1641.23|1640.85|802
1583303400000|2020-03-04 06:30:00|1641.64|1641.34|1642.07|1641.57|1642.28|1641.88|1641.42|1641.09|506
1583303700000|2020-03-04 06:35:00|1641.99|1641.69|1642.35|1642.05|1642.79|1642.48|1641.96|1641.59|537
1583304000000|2020-03-04 06:40:00|1642.5|1642|1642.45|1642.15|1643.05|1642.66|1642.23|1641.87|487
1583304300000|2020-03-04 06:45:00|1642.56|1642.06|1643.75|1643.45|1643.75|1643.45|1642.16|1641.76|471
1583304600000|2020-03-04 06:50:00|1643.74|1643.44|1643.31|1642.81|1644.76|1644.45|1642.71|1642.4|944
1583304900000|2020-03-04 06:55:00|1643.32|1642.82|1642.51|1642.01|1643.4|1643|1642.41|1641.98|437
1583305200000|2020-03-04 07:00:00|1642.55|1642.05|1637.55|1637.05|1642.56|1642.06|1636.99|1636.49|1331
1583305500000|2020-03-04 07:05:00|1637.54|1637.04|1635.97|1635.47|1638.16|1637.67|1635.07|1634.57|1302
1583305800000|2020-03-04 07:10:00|1635.94|1635.44|1634.16|1633.66|1637.22|1636.76|1633.76|1633.26|1308
1583306100000|2020-03-04 07:15:00|1634.17|1633.67|1633.73|1633.23|1634.72|1634.3|1632.18|1631.68|1401
1583306400000|2020-03-04 07:20:00|1633.81|1633.31|1636.54|1636.04|1636.88|1636.5|1633.72|1633.31|1326
1583306700000|2020-03-04 07:25:00|1636.58|1636.08|1636.32|1636.02|1636.87|1636.51|1635.62|1635.15|928
1583307000000|2020-03-04 07:30:00|1636.31|1636.01|1637.5|1637.2|1637.9|1637.51|1636.2|1635.81|1045
1583307300000|2020-03-04 07:35:00|1637.48|1637.18|1636.09|1635.79|1637.81|1637.42|1636.08|1635.68|991
1583307600000|2020-03-04 07:40:00|1636.12|1635.82|1635.42|1635.12|1636.31|1635.94|1634.92|1634.49|906
1583307900000|2020-03-04 07:45:00|1635.43|1635.13|1635.1|1634.6|1636.01|1635.62|1634.94|1634.6|893
1583308200000|2020-03-04 07:50:00|1635.01|1634.71|1637.14|1636.64|1637.14|1636.74|1634.41|1634.03|1112
1583308500000|2020-03-04 07:55:00|1637.15|1636.65|1636.42|1635.92|1638.23|1637.84|1636.27|1635.89|781
1583308800000|2020-03-04 08:00:00|1636.25|1635.95|1637.14|1636.84|1637.42|1636.98|1635.91|1635.55|1279
1583309100000|2020-03-04 08:05:00|1637.04|1636.74|1638.41|1638.11|1638.73|1638.33|1636.39|1636|1262
1583309400000|2020-03-04 08:10:00|1638.53|1638.03|1636.98|1636.48|1639.96|1639.49|1635.76|1635.29|1520
1583309700000|2020-03-04 08:15:00|1636.89|1636.59|1636.89|1636.39|1637.5|1637.08|1636.14|1635.78|1093
1583310000000|2020-03-04 08:20:00|1636.96|1636.46|1636.3|1636|1637.59|1637.18|1635.59|1635.19|1158
1583310300000|2020-03-04 08:25:00|1636.36|1636.06|1635.57|1635.27|1637.02|1636.66|1635.47|1635.07|1091
1583310600000|2020-03-04 08:30:00|1635.56|1635.26|1636.28|1635.98|1636.48|1636.08|1634.97|1634.58|966
1583310900000|2020-03-04 08:35:00|1636.27|1635.97|1636.99|1636.69|1637.27|1636.88|1636.2|1635.78|971
1583311200000|2020-03-04 08:40:00|1637.01|1636.71|1638.08|1637.58|1638.82|1638.44|1636.98|1636.62|1050
1583311500000|2020-03-04 08:45:00|1638.09|1637.59|1637.45|1636.95|1638.85|1638.45|1637.3|1636.88|862
1583311800000|2020-03-04 08:50:00|1637.43|1637.13|1636.04|1635.54|1637.52|1637.13|1635|1634.6|949
1583312100000|2020-03-04 08:55:00|1636.03|1635.53|1636.15|1635.65|1637.17|1636.77|1635.73|1635.36|880
1583312400000|2020-03-04 09:00:00|1636.06|1635.76|1636.7|1636.2|1637.58|1637.1|1635.22|1634.83|941
1583312700000|2020-03-04 09:05:00|1636.59|1636.29|1637.99|1637.69|1638.48|1638.09|1636.09|1635.69|993
1583313000000|2020-03-04 09:10:00|1637.97|1637.67|1638.55|1638.25|1639.22|1638.88|1637.73|1637.33|884
1583313300000|2020-03-04 09:15:00|1638.56|1638.26|1637.29|1636.99|1638.81|1638.51|1637.2|1636.82|892
1583313600000|2020-03-04 09:20:00|1637.31|1637.01|1636.99|1636.49|1637.71|1637.4|1636.39|1636.09|869
1583313900000|2020-03-04 09:25:00|1636.89|1636.59|1636.59|1636.29|1637.88|1637.38|1636.15|1635.79|912
1583314200000|2020-03-04 09:30:00|1636.55|1636.25|1637.57|1637.07|1637.92|1637.52|1636.55|1636.18|997
1583314500000|2020-03-04 09:35:00|1637.47|1637.17|1637.17|1636.67|1637.67|1637.22|1636.45|1636.03|801
1583314800000|2020-03-04 09:40:00|1637.16|1636.66|1638.25|1637.75|1638.81|1638.31|1636.75|1636.25|864
1583315100000|2020-03-04 09:45:00|1638.26|1637.76|1637.94|1637.44|1638.34|1637.95|1637.69|1637.19|668
1583315400000|2020-03-04 09:50:00|1637.95|1637.45|1640|1639.5|1640.08|1639.58|1637.57|1637.07|766
1583315700000|2020-03-04 09:55:00|1640.01|1639.51|1640.11|1639.61|1640.94|1640.47|1639.32|1638.82|905
1583316000000|2020-03-04 10:00:00|1640.1|1639.6|1640.85|1640.35|1641.1|1640.6|1639.79|1639.34|710
1583316300000|2020-03-04 10:05:00|1640.82|1640.32|1639.67|1639.17|1641.39|1640.89|1639.66|1639.16|781
1583316600000|2020-03-04 10:10:00|1639.68|1639.18|1639.8|1639.3|1640.34|1639.84|1639.23|1638.8|661
1583316900000|2020-03-04 10:15:00|1639.82|1639.32|1640.16|1639.66|1641|1640.5|1639.49|1639.09|665
1583317200000|2020-03-04 10:20:00|1640.15|1639.65|1641.69|1641.19|1642.09|1641.61|1639.5|1639.1|710
1583317500000|2020-03-04 10:25:00|1641.73|1641.23|1643.66|1643.16|1643.74|1643.24|1640.9|1640.5|852
1583317800000|2020-03-04 10:30:00|1643.63|1643.13|1643.54|1643.04|1645.52|1645.02|1643.2|1642.74|1213
1583318100000|2020-03-04 10:35:00|1643.56|1643.06|1641.94|1641.44|1643.58|1643.09|1641.76|1641.26|795
1583318400000|2020-03-04 10:40:00|1641.89|1641.39|1641.68|1641.18|1642.44|1642.03|1641.28|1640.8|620
1583318700000|2020-03-04 10:45:00|1641.64|1641.14|1642.67|1642.17|1642.92|1642.44|1641.18|1640.73|690
1583319000000|2020-03-04 10:50:00|1642.7|1642.2|1642.21|1641.71|1643.14|1642.73|1642.01|1641.51|569
1583319300000|2020-03-04 10:55:00|1642.19|1641.69|1642.06|1641.56|1642.84|1642.37|1641.92|1641.42|647
1583319600000|2020-03-04 11:00:00|1642.05|1641.55|1642.82|1642.32|1643.53|1643.05|1641.52|1641.04|711
1583319900000|2020-03-04 11:05:00|1642.79|1642.29|1642.51|1642.01|1643.13|1642.63|1642.42|1641.92|547
1583320200000|2020-03-04 11:10:00|1642.49|1641.99|1641.68|1641.18|1643.7|1643.27|1641.49|1641.07|739
1583320500000|2020-03-04 11:15:00|1641.71|1641.21|1642.48|1641.98|1642.61|1642.11|1641.67|1641.19|573
1583320800000|2020-03-04 11:20:00|1642.43|1641.93|1641.03|1640.53|1642.8|1642.38|1640.78|1640.28|761
1583321100000|2020-03-04 11:25:00|1641.07|1640.57|1643.91|1643.41|1644.42|1643.92|1640.97|1640.51|830
1583321400000|2020-03-04 11:30:00|1643.89|1643.39|1642.82|1642.32|1644.3|1643.89|1642.56|1642.1|761
1583321700000|2020-03-04 11:35:00|1642.91|1642.41|1642.52|1642.02|1643.01|1642.59|1641.6|1641.1|785
1583322000000|2020-03-04 11:40:00|1642.51|1642.01|1642.81|1642.31|1643.4|1642.9|1641.87|1641.37|685
1583322300000|2020-03-04 11:45:00|1642.76|1642.26|1642.94|1642.44|1643.61|1643.11|1642.29|1641.85|733
1583322600000|2020-03-04 11:50:00|1642.98|1642.48|1643.07|1642.57|1643.47|1642.97|1642.41|1641.91|657
1583322900000|2020-03-04 11:55:00|1643.06|1642.56|1644.3|1643.8|1644.4|1643.9|1642.71|1642.21|748
1583323200000|2020-03-04 12:00:00|1644.37|1643.87|1643.57|1643.27|1645.75|1645.25|1643.57|1643.14|1218
1583323500000|2020-03-04 12:05:00|1643.69|1643.19|1645.75|1645.25|1646.99|1646.49|1643.46|1643.04|1203
1583323800000|2020-03-04 12:10:00|1645.73|1645.23|1645.38|1644.88|1646.42|1645.92|1644.66|1644.24|952
1583324100000|2020-03-04 12:15:00|1645.35|1644.85|1648.39|1647.89|1648.52|1648.02|1645.14|1644.73|1027
1583324400000|2020-03-04 12:20:00|1648.29|1647.79|1646.62|1646.12|1649.19|1648.69|1646.21|1645.77|1171
1583324700000|2020-03-04 12:25:00|1646.65|1646.15|1646.89|1646.39|1648.91|1648.41|1644.78|1644.28|1299
1583325000000|2020-03-04 12:30:00|1646.92|1646.42|1647.78|1647.28|1649.7|1649.2|1646.81|1646.37|1419
1583325300000|2020-03-04 12:35:00|1647.77|1647.27|1646.43|1645.93|1648.03|1647.53|1646.22|1645.76|1037
1583325600000|2020-03-04 12:40:00|1646.51|1646.01|1647.2|1646.7|1648.18|1647.74|1646.13|1645.63|875
1583325900000|2020-03-04 12:45:00|1647.22|1646.72|1647.51|1647.01|1647.93|1647.43|1646.77|1646.27|633
1583326200000|2020-03-04 12:50:00|1647.52|1647.02|1647.43|1646.93|1648.2|1647.72|1647.09|1646.69|571
1583326500000|2020-03-04 12:55:00|1647.42|1646.92|1647.52|1647.02|1647.63|1647.16|1646.69|1646.19|727
1583326800000|2020-03-04 13:00:00|1647.54|1647.04|1646.77|1646.27|1647.62|1647.12|1645.14|1644.64|1093
1583327100000|2020-03-04 13:05:00|1646.74|1646.24|1647.32|1646.82|1647.81|1647.38|1646.22|1645.72|998
1583327400000|2020-03-04 13:10:00|1647.37|1646.87|1646.24|1645.74|1647.59|1647.09|1645.54|1645.04|996
1583327700000|2020-03-04 13:15:00|1646.21|1645.71|1643.03|1642.53|1646.48|1645.8|1642.02|1641.55|1691
1583328000000|2020-03-04 13:20:00|1642.99|1642.49|1641.91|1641.41|1644.19|1643.69|1641.54|1641.04|1493
1583328300000|2020-03-04 13:25:00|1641.73|1641.23|1643.38|1642.88|1643.71|1643.21|1641.17|1640.74|1280
1583328600000|2020-03-04 13:30:00|1643.27|1642.97|1641.15|1640.65|1643.75|1643.25|1641.15|1640.65|1075
1583328900000|2020-03-04 13:35:00|1641.13|1640.63|1638.36|1637.86|1641.97|1641.53|1637.51|1637.01|1352
1583329200000|2020-03-04 13:40:00|1638.4|1637.9|1639.88|1639.38|1640|1639.5|1637.35|1636.85|1238
1583329500000|2020-03-04 13:45:00|1639.86|1639.36|1639.53|1639.03|1640.05|1639.65|1638.67|1638.17|877
1583329800000|2020-03-04 13:50:00|1639.56|1639.06|1641.14|1640.64|1641.89|1641.39|1639.41|1638.91|1086
1583330100000|2020-03-04 13:55:00|1641.12|1640.62|1640.75|1640.25|1641.55|1641.08|1639.99|1639.52|879
1583330400000|2020-03-04 14:00:00|1640.76|1640.26|1641.88|1641.38|1642.29|1641.8|1640.19|1639.69|1172
1583330700000|2020-03-04 14:05:00|1641.78|1641.28|1641.5|1641|1642.61|1642.11|1641.07|1640.59|822
1583331000000|2020-03-04 14:10:00|1641.49|1640.99|1640.81|1640.31|1641.5|1641|1640.29|1639.79|749
1583331300000|2020-03-04 14:15:00|1640.88|1640.38|1641.74|1641.24|1642.8|1642.3|1640.58|1640.11|828
1583331600000|2020-03-04 14:20:00|1641.72|1641.22|1640.65|1640.15|1642.46|1642.01|1640.39|1639.92|679
1583331900000|2020-03-04 14:25:00|1640.63|1640.13|1640.91|1640.41|1641.14|1640.64|1639.5|1639|771
1583332200000|2020-03-04 14:30:00|1640.83|1640.33|1641.87|1641.37|1641.92|1641.42|1639.2|1638.7|1034
1583332500000|2020-03-04 14:35:00|1641.86|1641.36|1641.88|1641.38|1642.79|1642.4|1641.19|1640.69|1041
1583332800000|2020-03-04 14:40:00|1641.8|1641.3|1643.75|1643.25|1643.77|1643.39|1641.68|1641.28|939
1583333100000|2020-03-04 14:45:00|1643.73|1643.23|1640.94|1640.44|1643.73|1643.23|1640.69|1640.2|934
1583333400000|2020-03-04 14:50:00|1640.89|1640.39|1644.82|1644.32|1645.13|1644.63|1640.83|1640.33|962
1583333700000|2020-03-04 14:55:00|1644.8|1644.3|1646.31|1645.81|1647.16|1646.38|1643.64|1643.2|934
1583334000000|2020-03-04 15:00:00|1646.84|1645.87|1642.89|1642.39|1646.84|1645.87|1641.72|1640.91|1134
1583334300000|2020-03-04 15:05:00|1642.84|1642.34|1643.72|1643.22|1644.24|1643.85|1642.46|1642.05|1007
1583334600000|2020-03-04 15:10:00|1643.77|1643.27|1642.19|1641.69|1644.45|1643.95|1641.98|1641.5|965
1583334900000|2020-03-04 15:15:00|1642.21|1641.71|1639.98|1639.48|1642.22|1641.72|1639.57|1639.07|983
1583335200000|2020-03-04 15:20:00|1639.99|1639.49|1638.53|1638.03|1640.31|1639.81|1638.3|1637.88|1030
1583335500000|2020-03-04 15:25:00|1638.57|1638.07|1637.6|1637.1|1638.86|1638.36|1637.22|1636.78|1023
1583335800000|2020-03-04 15:30:00|1637.56|1637.06|1639.03|1638.53|1640.12|1639.66|1637.16|1636.75|1027
1583336100000|2020-03-04 15:35:00|1639|1638.5|1638.78|1638.28|1639.56|1639.12|1638.22|1637.77|879
1583336400000|2020-03-04 15:40:00|1638.53|1638.23|1640.76|1640.26|1641.3|1640.94|1638.35|1637.99|954
1583336700000|2020-03-04 15:45:00|1640.75|1640.25|1641.42|1640.92|1642.03|1641.64|1640.27|1639.9|887
1583337000000|2020-03-04 15:50:00|1641.38|1640.88|1641.91|1641.41|1641.93|1641.51|1640.7|1640.2|825
1583337300000|2020-03-04 15:55:00|1641.84|1641.34|1643.33|1643.03|1643.86|1643.42|1641.54|1641.04|957
1583337600000|2020-03-04 16:00:00|1643.32|1643.02|1644.09|1643.59|1644.89|1644.39|1642.01|1641.63|948
1583337900000|2020-03-04 16:05:00|1644.11|1643.61|1642.1|1641.8|1644.72|1644.31|1640.2|1639.7|952
1583338200000|2020-03-04 16:10:00|1642.36|1641.86|1640.57|1640.07|1642.38|1641.93|1639.31|1638.81|910
1583338500000|2020-03-04 16:15:00|1640.67|1640.17|1642.33|1641.83|1643.61|1643.11|1640.44|1639.94|861
1583338800000|2020-03-04 16:20:00|1642.35|1641.85|1642.76|1642.26|1643.68|1643.22|1641.84|1641.34|725
1583339100000|2020-03-04 16:25:00|1642.77|1642.27|1641.16|1640.66|1642.87|1642.37|1641.03|1640.55|754
1583339400000|2020-03-04 16:30:00|1640.89|1640.39|1641.04|1640.54|1641.49|1640.99|1639.94|1639.56|839
1583339700000|2020-03-04 16:35:00|1641.05|1640.55|1642.86|1642.56|1643.08|1642.66|1640.94|1640.45|929
1583340000000|2020-03-04 16:40:00|1642.88|1642.58|1643.74|1643.24|1643.74|1643.31|1642.66|1642.32|1187
1583340300000|2020-03-04 16:45:00|1643.73|1643.23|1642.73|1642.23|1643.8|1643.41|1642.09|1641.67|1083
1583340600000|2020-03-04 16:50:00|1642.74|1642.24|1641.42|1641.12|1642.91|1642.55|1641.38|1641.03|1088
1583340900000|2020-03-04 16:55:00|1641.62|1641.25|1641.84|1641.34|1642.07|1641.64|1641.05|1640.55|1035
1583341200000|2020-03-04 17:00:00|1641.89|1641.39|1643.28|1642.78|1643.39|1642.99|1641.74|1641.24|919
1583341500000|2020-03-04 17:05:00|1643.29|1642.79|1643.19|1642.69|1644.24|1643.74|1642.91|1642.49|898
1583341800000|2020-03-04 17:10:00|1643.2|1642.7|1641.22|1640.72|1643.21|1642.71|1640.91|1640.5|934
1583342100000|2020-03-04 17:15:00|1641.18|1640.68|1643.06|1642.56|1643.13|1642.73|1641.17|1640.67|838
1583342400000|2020-03-04 17:20:00|1643.03|1642.53|1643.51|1643.01|1644.35|1643.93|1642.81|1642.36|862
1583342700000|2020-03-04 17:25:00|1643.5|1643|1644.21|1643.71|1644.53|1644.03|1643.47|1642.99|732
1583343000000|2020-03-04 17:30:00|1644.2|1643.7|1642.84|1642.34|1644.24|1643.74|1642.69|1642.29|727
1583343300000|2020-03-04 17:35:00|1642.85|1642.35|1643.5|1643|1643.62|1643.12|1642.62|1642.25|751
1583343600000|2020-03-04 17:40:00|1643.44|1642.94|1643.64|1643.14|1643.64|1643.18|1642.61|1642.23|666
1583343900000|2020-03-04 17:45:00|1643.63|1643.13|1642.03|1641.73|1643.81|1643.33|1641.79|1641.39|703
1583344200000|2020-03-04 17:50:00|1642.01|1641.71|1641.49|1641.19|1642.32|1641.93|1641.11|1640.64|866
1583344500000|2020-03-04 17:55:00|1641.5|1641.2|1642.24|1641.94|1642.44|1642.02|1641.42|1641.03|810
1583344800000|2020-03-04 18:00:00|1642.26|1641.96|1642.54|1642.04|1643.31|1642.84|1642.1|1641.62|865
1583345100000|2020-03-04 18:05:00|1642.53|1642.03|1642.31|1641.81|1642.71|1642.32|1641.13|1640.71|859
1583345400000|2020-03-04 18:10:00|1642.32|1641.82|1643.44|1642.94|1644.01|1643.55|1642.31|1641.81|824
1583345700000|2020-03-04 18:15:00|1643.48|1642.98|1642.34|1641.84|1643.88|1643.38|1642.03|1641.58|779
1583346000000|2020-03-04 18:20:00|1642.35|1641.85|1642.84|1642.34|1643.15|1642.73|1641.93|1641.6|846
1583346300000|2020-03-04 18:25:00|1642.81|1642.31|1642.59|1642.09|1643.95|1643.54|1642.16|1641.72|941
1583346600000|2020-03-04 18:30:00|1642.6|1642.1|1642.23|1641.73|1643.67|1643.26|1642.12|1641.62|804
1583346900000|2020-03-04 18:35:00|1642.22|1641.72|1642.1|1641.8|1643.04|1642.54|1641.87|1641.49|739
1583347200000|2020-03-04 18:40:00|1642.21|1641.71|1640.36|1639.86|1642.25|1641.95|1640.15|1639.73|860
1583347500000|2020-03-04 18:45:00|1640.37|1639.87|1638.15|1637.65|1640.37|1639.97|1637.93|1637.47|885
1583347800000|2020-03-04 18:50:00|1638.11|1637.61|1636.48|1635.98|1638.55|1638.13|1634.27|1633.77|1291
1583348100000|2020-03-04 18:55:00|1636.49|1635.99|1636.52|1636.02|1636.59|1636.15|1636.1|1635.67|838
1583348400000|2020-03-04 19:00:00|1636.53|1636.03|1637.54|1637.04|1638.76|1638.26|1636.31|1635.81|1108
1583348700000|2020-03-04 19:05:00|1637.56|1637.06|1638.25|1637.75|1638.34|1637.84|1637.2|1636.76|844
1583349000000|2020-03-04 19:10:00|1638.26|1637.76|1637.93|1637.63|1638.79|1638.38|1637.7|1637.28|718
1583349300000|2020-03-04 19:15:00|1638.03|1637.53|1638.21|1637.71|1638.49|1638.02|1637.3|1636.8|716
1583349600000|2020-03-04 19:20:00|1638.25|1637.75|1637.46|1636.96|1638.78|1638.28|1637.43|1636.94|843
1583349900000|2020-03-04 19:25:00|1637.45|1636.95|1638.7|1638.2|1638.7|1638.23|1637.18|1636.75|714
1583350200000|2020-03-04 19:30:00|1638.63|1638.13|1638.39|1638.09|1640.19|1639.69|1638.25|1637.86|852
1583350500000|2020-03-04 19:35:00|1638.43|1638.13|1638.89|1638.39|1638.99|1638.52|1638.17|1637.67|627
1583350800000|2020-03-04 19:40:00|1638.84|1638.34|1639.53|1639.03|1639.64|1639.22|1638.58|1638.13|520
1583351100000|2020-03-04 19:45:00|1639.51|1639.01|1640.62|1640.12|1640.9|1640.49|1639.31|1638.85|744
1583351400000|2020-03-04 19:50:00|1640.63|1640.13|1640.84|1640.54|1641.04|1640.6|1640.13|1639.7|852
1583351700000|2020-03-04 19:55:00|1640.86|1640.56|1640.56|1640.06|1641.49|1641.04|1639.67|1639.17|802
1583352000000|2020-03-04 20:00:00|1640.63|1640.13|1639.56|1639.26|1640.63|1640.13|1639.4|1638.99|674
1583352300000|2020-03-04 20:05:00|1639.66|1639.16|1639.61|1639.11|1640.08|1639.66|1639.17|1638.75|639
1583352600000|2020-03-04 20:10:00|1639.63|1639.13|1640.27|1639.77|1640.41|1640.01|1639.47|1639.03|580
1583352900000|2020-03-04 20:15:00|1640.23|1639.73|1640.74|1640.44|1641.56|1641.17|1640.05|1639.61|720
1583353200000|2020-03-04 20:20:00|1640.75|1640.45|1640.44|1639.94|1641.15|1640.69|1640.28|1639.84|752
1583353500000|2020-03-04 20:25:00|1640.42|1639.92|1639.99|1639.69|1640.56|1640.13|1639.97|1639.55|604
1583353800000|2020-03-04 20:30:00|1640.03|1639.73|1637.88|1637.38|1640.26|1639.85|1637.77|1637.27|911
1583354100000|2020-03-04 20:35:00|1637.86|1637.36|1637.98|1637.48|1638.35|1637.86|1637.33|1636.83|918
1583354400000|2020-03-04 20:40:00|1638.11|1637.61|1638.02|1637.52|1638.79|1638.37|1637.88|1637.46|747
1583354700000|2020-03-04 20:45:00|1638.1|1637.6|1639.03|1638.53|1639.25|1638.8|1637.87|1637.37|803
1583355000000|2020-03-04 20:50:00|1638.95|1638.45|1638.75|1638.25|1639.28|1638.84|1638.43|1637.96|905
1583355300000|2020-03-04 20:55:00|1638.76|1638.26|1638.7|1638.2|1639.42|1639.04|1638.18|1637.77|816
1583355600000|2020-03-04 21:00:00|1638.66|1638.16|1638.29|1637.99|1638.81|1638.39|1638.15|1637.76|574
1583355900000|2020-03-04 21:05:00|1638.24|1637.94|1637.82|1637.32|1638.58|1638.1|1637.6|1637.18|358
1583356200000|2020-03-04 21:10:00|1637.84|1637.34|1637.6|1637.1|1638|1637.61|1637.38|1636.97|281
1583356500000|2020-03-04 21:15:00|1637.52|1637.02|1637.54|1637.04|1637.96|1637.5|1637.52|1637.02|190
1583356800000|2020-03-04 21:20:00|1637.55|1637.05|1636.83|1636.33|1637.57|1637.07|1636.13|1635.63|313
1583357100000|2020-03-04 21:25:00|1636.8|1636.3|1637.3|1636.8|1637.33|1636.83|1636.67|1636.17|198
1583357400000|2020-03-04 21:30:00|1637.32|1636.82|1636.59|1636.09|1637.6|1637.1|1636.49|1636.03|287
1583357700000|2020-03-04 21:35:00|1636.6|1636.1|1636.65|1636.15|1637.1|1636.61|1636.58|1636.08|226
1583358000000|2020-03-04 21:40:00|1636.68|1636.18|1635.47|1634.97|1636.82|1636.32|1635.24|1634.74|311
1583358300000|2020-03-04 21:45:00|1635.43|1634.93|1636.25|1635.75|1636.34|1635.84|1634.28|1633.78|445
1583358600000|2020-03-04 21:50:00|1636.28|1635.78|1636.17|1635.67|1637.29|1636.79|1636.13|1635.63|370
1583358900000|2020-03-04 21:55:00|1636.16|1635.66|1637.59|1636.2|1637.59|1636.85|1636.11|1635.62|246
1583362800000|2020-03-04 23:00:00|1638.96|1638.46|1637.27|1636.77|1638.99|1638.49|1636.97|1636.43|498
1583363100000|2020-03-04 23:05:00|1637.28|1636.78|1638.69|1638.19|1639.16|1638.66|1636.95|1636.45|436
1583363400000|2020-03-04 23:10:00|1638.67|1638.17|1638.91|1638.41|1639.18|1638.68|1637.85|1637.35|560
1583363700000|2020-03-04 23:15:00|1638.9|1638.4|1637.6|1637.1|1638.9|1638.4|1637.34|1636.89|371
1583364000000|2020-03-04 23:20:00|1637.69|1637.19|1637.7|1637.2|1638.25|1637.81|1637.42|1636.99|306
1583364300000|2020-03-04 23:25:00|1637.73|1637.23|1637.59|1637.09|1637.93|1637.43|1637.31|1636.83|420
1583364600000|2020-03-04 23:30:00|1637.6|1637.1|1638.67|1638.17|1638.67|1638.23|1635.92|1635.42|647
1583364900000|2020-03-04 23:35:00|1638.69|1638.19|1638.54|1638.04|1639.48|1638.98|1637.81|1637.35|547
1583365200000|2020-03-04 23:40:00|1638.58|1638.08|1636.88|1636.38|1638.75|1638.25|1635.33|1634.83|708
1583365500000|2020-03-04 23:45:00|1636.9|1636.4|1637.73|1637.23|1637.83|1637.33|1636.26|1635.76|505
1583365800000|2020-03-04 23:50:00|1637.75|1637.25|1637.77|1637.27|1638.98|1638.48|1637.64|1637.14|596
1583366100000|2020-03-04 23:55:00|1637.78|1637.28|1636.99|1636.49|1638.36|1637.86|1636.73|1636.23|518
1583366400000|2020-03-05 00:00:00|1636.95|1636.45|1637.65|1637.15|1638.36|1637.86|1636.95|1636.45|781
1583366700000|2020-03-05 00:05:00|1637.59|1637.09|1637.46|1636.96|1638.06|1637.65|1637.24|1636.74|575
1583367000000|2020-03-05 00:10:00|1637.5|1637|1636.76|1636.26|1638.34|1637.84|1636.73|1636.23|695
1583367300000|2020-03-05 00:15:00|1636.75|1636.25|1636.76|1636.46|1637.69|1637.19|1635.94|1635.44|628
1583367600000|2020-03-05 00:20:00|1636.77|1636.47|1638.05|1637.55|1638.14|1637.75|1636.45|1636.04|583
1583367900000|2020-03-05 00:25:00|1638.04|1637.54|1638.16|1637.86|1638.66|1638.23|1637.83|1637.33|548
1583368200000|2020-03-05 00:30:00|1638.64|1638.34|1637.95|1637.45|1639.14|1638.71|1637.49|1637.1|666
1583368500000|2020-03-05 00:35:00|1637.84|1637.54|1637.94|1637.44|1638.45|1637.95|1637.43|1637.05|600
1583368800000|2020-03-05 00:40:00|1637.87|1637.37|1638.13|1637.63|1639.11|1638.67|1637.12|1636.62|850
1583369100000|2020-03-05 00:45:00|1638.18|1637.68|1638.38|1637.88|1639.05|1638.55|1637.79|1637.3|453
1583369400000|2020-03-05 00:50:00|1638.37|1637.87|1638.86|1638.36|1639.31|1638.91|1638.18|1637.76|626
1583369700000|2020-03-05 00:55:00|1638.87|1638.37|1638.43|1637.93|1639.33|1638.87|1638.3|1637.89|525
1583370000000|2020-03-05 01:00:00|1638.39|1637.89|1640.29|1639.99|1641.17|1640.67|1638.35|1637.85|1303
1583370300000|2020-03-05 01:05:00|1640.28|1639.98|1640.07|1639.77|1640.57|1640.17|1639.52|1639.14|938
1583370600000|2020-03-05 01:10:00|1640.19|1639.69|1640.16|1639.86|1640.88|1640.49|1639.82|1639.36|767
1583370900000|2020-03-05 01:15:00|1640.22|1639.72|1639.48|1638.98|1640.49|1640.09|1639.36|1638.96|873
1583371200000|2020-03-05 01:20:00|1639.49|1638.99|1639.93|1639.63|1640.4|1640.08|1639.27|1638.88|501
1583371500000|2020-03-05 01:25:00|1640.01|1639.51|1639.79|1639.29|1640.39|1640|1639.63|1639.27|510
1583371800000|2020-03-05 01:30:00|1639.66|1639.36|1639.78|1639.28|1640.15|1639.73|1639.54|1639.17|619
1583372100000|2020-03-05 01:35:00|1639.68|1639.38|1639.27|1638.97|1639.81|1639.39|1639.16|1638.75|579
1583372400000|2020-03-05 01:40:00|1639.28|1638.77|1639.48|1638.98|1639.69|1639.29|1638.66|1638.19|898
1583372700000|2020-03-05 01:45:00|1639.49|1638.99|1639.28|1638.78|1639.7|1639.2|1638.48|1638.06|759
1583373000000|2020-03-05 01:50:00|1639.21|1638.71|1637.83|1637.33|1639.37|1638.91|1637.68|1637.28|706
1583373300000|2020-03-05 01:55:00|1637.84|1637.34|1638.06|1637.56|1638.45|1638.04|1637.81|1637.31|582
1583373600000|2020-03-05 02:00:00|1638.07|1637.57|1638.47|1637.97|1638.75|1638.31|1637.89|1637.45|643
1583373900000|2020-03-05 02:05:00|1638.46|1637.96|1638.97|1638.47|1639.16|1638.68|1638.37|1637.96|509
1583374200000|2020-03-05 02:10:00|1638.96|1638.46|1638.94|1638.44|1639.32|1638.92|1638.77|1638.3|463
1583374500000|2020-03-05 02:15:00|1638.98|1638.48|1639.58|1639.08|1639.7|1639.3|1638.84|1638.42|529
1583374800000|2020-03-05 02:20:00|1639.57|1639.07|1639.57|1639.27|1639.77|1639.35|1639.42|1639|399
1583375100000|2020-03-05 02:25:00|1639.58|1639.28|1639.05|1638.55|1639.98|1639.58|1638.97|1638.55|468
1583375400000|2020-03-05 02:30:00|1638.96|1638.66|1638.55|1638.25|1639.37|1638.92|1638.33|1637.88|702
1583375700000|2020-03-05 02:35:00|1638.54|1638.24|1637.79|1637.29|1638.89|1638.47|1637.1|1636.6|773
1583376000000|2020-03-05 02:40:00|1637.78|1637.28|1638.22|1637.72|1638.29|1637.87|1637.62|1637.2|682
1583376300000|2020-03-05 02:45:00|1638.2|1637.7|1638.86|1638.36|1639.37|1638.97|1638.02|1637.59|665
1583376600000|2020-03-05 02:50:00|1638.81|1638.31|1639|1638.5|1639.19|1638.79|1638.59|1638.23|460
1583376900000|2020-03-05 02:55:00|1638.99|1638.49|1638.89|1638.39|1639.31|1638.92|1638.7|1638.2|420
1583377200000|2020-03-05 03:00:00|1638.88|1638.38|1639.19|1638.69|1639.42|1638.94|1638.86|1638.36|422
1583377500000|2020-03-05 03:05:00|1639.08|1638.78|1640.06|1639.56|1640.23|1639.73|1639.08|1638.65|482
1583377800000|2020-03-05 03:10:00|1640.01|1639.51|1639.62|1639.32|1640.18|1639.68|1639.35|1638.85|464
1583378100000|2020-03-05 03:15:00|1639.77|1639.27|1639.97|1639.47|1640.25|1639.85|1639.43|1638.99|393
1583378400000|2020-03-05 03:20:00|1639.96|1639.46|1640.01|1639.51|1640.25|1639.84|1639.81|1639.36|360
1583378700000|2020-03-05 03:25:00|1639.92|1639.42|1639.62|1639.12|1640.13|1639.63|1639.53|1639.12|368
1583379000000|2020-03-05 03:30:00|1639.66|1639.16|1640|1639.5|1640.21|1639.77|1639.62|1639.12|309
1583379300000|2020-03-05 03:35:00|1640.01|1639.51|1640.07|1639.57|1640.14|1639.66|1639.75|1639.35|260
1583379600000|2020-03-05 03:40:00|1640.08|1639.58|1640.43|1639.93|1641.12|1640.71|1639.93|1639.51|521
1583379900000|2020-03-05 03:45:00|1640.38|1639.88|1639.64|1639.14|1640.48|1639.98|1639.54|1639.06|467
1583380200000|2020-03-05 03:50:00|1639.62|1639.12|1639.46|1638.96|1639.68|1639.27|1639.3|1638.91|297
1583380500000|2020-03-05 03:55:00|1639.48|1638.98|1639.87|1639.37|1639.97|1639.47|1639.27|1638.85|313
1583380800000|2020-03-05 04:00:00|1639.9|1639.4|1639.56|1639.06|1640.03|1639.53|1639.42|1639.03|285
1583381100000|2020-03-05 04:05:00|1639.57|1639.07|1639.25|1638.75|1639.68|1639.28|1638.95|1638.48|322
1583381400000|2020-03-05 04:10:00|1639.26|1638.76|1639.85|1639.35|1640.02|1639.58|1639.12|1638.64|290
1583381700000|2020-03-05 04:15:00|1639.86|1639.36|1639.8|1639.3|1640.09|1639.59|1639.64|1639.2|285
1583382000000|2020-03-05 04:20:00|1639.77|1639.27|1639.85|1639.35|1640|1639.58|1639.64|1639.21|282
1583382300000|2020-03-05 04:25:00|1639.84|1639.34|1640.15|1639.85|1640.28|1639.86|1639.75|1639.25|259
1583382600000|2020-03-05 04:30:00|1640.16|1639.86|1640.19|1639.69|1640.36|1639.96|1639.93|1639.55|236
1583382900000|2020-03-05 04:35:00|1640.2|1639.7|1640.24|1639.74|1640.38|1639.93|1639.97|1639.54|195
1583383200000|2020-03-05 04:40:00|1640.25|1639.75|1640.08|1639.78|1640.49|1640.05|1640.07|1639.68|272
1583383500000|2020-03-05 04:45:00|1640.07|1639.77|1639.38|1639.08|1640.17|1639.78|1639.38|1639.03|233
1583383800000|2020-03-05 04:50:00|1639.47|1638.97|1639.86|1639.36|1639.96|1639.53|1639.11|1638.72|464
1583384100000|2020-03-05 04:55:00|1639.88|1639.38|1640.06|1639.56|1640.13|1639.73|1639.8|1639.38|194
1583384400000|2020-03-05 05:00:00|1640.05|1639.55|1640.18|1639.68|1640.2|1639.78|1639.71|1639.31|231
1583384700000|2020-03-05 05:05:00|1640.17|1639.67|1640.07|1639.77|1640.28|1639.91|1639.9|1639.49|200
1583385000000|2020-03-05 05:10:00|1640.09|1639.79|1640.04|1639.74|1640.59|1640.18|1639.71|1639.41|309
1583385300000|2020-03-05 05:15:00|1640.14|1639.64|1639.71|1639.41|1640.46|1640.03|1639.66|1639.34|241
1583385600000|2020-03-05 05:20:00|1639.78|1639.48|1639.85|1639.35|1640.08|1639.68|1639.63|1639.21|245
1583385900000|2020-03-05 05:25:00|1639.86|1639.36|1639.67|1639.17|1640.43|1640.06|1639.57|1639.14|273
1583386200000|2020-03-05 05:30:00|1639.68|1639.18|1639.06|1638.56|1640.01|1639.59|1638.9|1638.51|510
1583386500000|2020-03-05 05:35:00|1639.05|1638.55|1639.62|1639.32|1639.87|1639.41|1638.85|1638.47|549
1583386800000|2020-03-05 05:40:00|1639.58|1639.28|1640.08|1639.78|1640.12|1639.78|1639|1638.58|567
1583387100000|2020-03-05 05:45:00|1640.09|1639.79|1639.52|1639.02|1641.11|1640.68|1639.36|1638.99|795
1583387400000|2020-03-05 05:50:00|1639.53|1639.03|1639.54|1639.04|1639.95|1639.64|1639.23|1638.87|512
1583387700000|2020-03-05 05:55:00|1639.55|1639.05|1638.75|1638.45|1639.84|1639.47|1638.7|1638.36|587
1583388000000|2020-03-05 06:00:00|1638.86|1638.36|1638.96|1638.66|1639.24|1638.91|1638|1637.55|607
1583388300000|2020-03-05 06:05:00|1638.97|1638.67|1639.45|1638.95|1639.52|1639.14|1638.57|1638.18|473
1583388600000|2020-03-05 06:10:00|1639.44|1638.94|1639.18|1638.68|1639.55|1639.17|1638.99|1638.68|421
1583388900000|2020-03-05 06:15:00|1639.2|1638.7|1639.16|1638.86|1639.49|1639.17|1639.06|1638.68|426
1583389200000|2020-03-05 06:20:00|1639.15|1638.85|1639.64|1639.34|1639.74|1639.37|1639.06|1638.74|397
1583389500000|2020-03-05 06:25:00|1639.68|1639.18|1639.28|1638.98|1639.72|1639.3|1639.22|1638.85|290
1583389800000|2020-03-05 06:30:00|1639.3|1639|1639.26|1638.76|1639.47|1639.1|1638.63|1638.23|566
1583390100000|2020-03-05 06:35:00|1639.27|1638.77|1639.46|1639.16|1639.89|1639.44|1639.04|1638.67|529
1583390400000|2020-03-05 06:40:00|1639.45|1639.15|1639.51|1639.21|1639.64|1639.34|1638.9|1638.49|580
1583390700000|2020-03-05 06:45:00|1639.5|1639.2|1640|1639.7|1640.36|1640.05|1639.32|1639.02|542
1583391000000|2020-03-05 06:50:00|1640.01|1639.71|1640.77|1640.27|1641.12|1640.82|1639.99|1639.69|689
1583391300000|2020-03-05 06:55:00|1640.76|1640.26|1642.09|1641.59|1642.2|1641.79|1640.67|1640.26|793
1583391600000|2020-03-05 07:00:00|1642.08|1641.58|1641.28|1640.98|1643.15|1642.65|1641.18|1640.77|849
1583391900000|2020-03-05 07:05:00|1641.26|1640.96|1641.89|1641.59|1642.2|1641.8|1641.26|1640.91|522
1583392200000|2020-03-05 07:10:00|1642.02|1641.52|1641.6|1641.1|1643.03|1642.53|1641.51|1641.07|739
1583392500000|2020-03-05 07:15:00|1641.59|1641.09|1640.74|1640.24|1641.96|1641.5|1640.4|1639.97|720
1583392800000|2020-03-05 07:20:00|1640.72|1640.22|1640.2|1639.7|1640.92|1640.51|1639.8|1639.39|689
1583393100000|2020-03-05 07:25:00|1640.13|1639.63|1640.69|1640.39|1640.89|1640.47|1640.08|1639.63|589
1583393400000|2020-03-05 07:30:00|1640.67|1640.37|1640.18|1639.68|1641.27|1640.87|1639.94|1639.44|607
1583393700000|2020-03-05 07:35:00|1640.19|1639.69|1640.81|1640.51|1640.9|1640.52|1639.92|1639.51|610
1583394000000|2020-03-05 07:40:00|1640.87|1640.57|1638.56|1638.06|1641.22|1640.86|1638.31|1637.89|1047
1583394300000|2020-03-05 07:45:00|1638.36|1638.08|1639|1638.7|1639.1|1638.75|1638.01|1637.51|779
1583394600000|2020-03-05 07:50:00|1638.99|1638.69|1638.42|1638.12|1639.01|1638.71|1637.8|1637.41|884
1583394900000|2020-03-05 07:55:00|1638.47|1637.97|1637.72|1637.22|1638.81|1638.41|1637.39|1637.01|858
1583395200000|2020-03-05 08:00:00|1637.77|1637.27|1638.72|1638.22|1638.72|1638.3|1637.41|1637.03|1075
1583395500000|2020-03-05 08:05:00|1638.73|1638.23|1638.12|1637.62|1639.31|1638.93|1637.91|1637.52|1083
1583395800000|2020-03-05 08:10:00|1638.13|1637.63|1638.54|1638.24|1639|1638.7|1638.12|1637.63|821
1583396100000|2020-03-05 08:15:00|1638.55|1638.25|1639.65|1639.35|1640.34|1640.02|1638.23|1637.93|1045
1583396400000|2020-03-05 08:20:00|1639.66|1639.36|1640.35|1640.05|1640.63|1640.25|1639.55|1639.21|959
1583396700000|2020-03-05 08:25:00|1640.37|1640.07|1640.51|1640.21|1641.01|1640.64|1639.96|1639.63|858
1583397000000|2020-03-05 08:30:00|1640.48|1640.18|1640.54|1640.24|1641.44|1641.05|1640.3|1640|901
1583397300000|2020-03-05 08:35:00|1640.59|1640.29|1640.43|1640.13|1640.83|1640.42|1639.91|1639.58|847
1583397600000|2020-03-05 08:40:00|1640.42|1640.12|1639.93|1639.63|1640.71|1640.37|1639.81|1639.43|775
1583397900000|2020-03-05 08:45:00|1639.94|1639.64|1640.14|1639.84|1640.42|1640.05|1639.72|1639.41|645
1583398200000|2020-03-05 08:50:00|1640.13|1639.83|1638.64|1638.34|1640.43|1640.06|1638.43|1638.13|753
1583398500000|2020-03-05 08:55:00|1638.63|1638.33|1640.23|1639.93|1640.36|1639.95|1638.55|1638.12|747
1583398800000|2020-03-05 09:00:00|1640.24|1639.94|1641.14|1640.84|1641.33|1641.02|1639.91|1639.55|847
1583399100000|2020-03-05 09:05:00|1641.15|1640.85|1642.6|1642.3|1643.33|1643.03|1641.15|1640.77|1194
1583399400000|2020-03-05 09:10:00|1642.58|1642.28|1642.66|1642.36|1643.16|1642.85|1642.14|1641.83|915
1583399700000|2020-03-05 09:15:00|1642.64|1642.34|1643.11|1642.81|1644.21|1643.91|1642.59|1642.29|921
1583400000000|2020-03-05 09:20:00|1643.18|1642.68|1643.29|1642.99|1643.48|1643.12|1642.19|1641.86|868
1583400300000|2020-03-05 09:25:00|1643.31|1643.01|1644.02|1643.72|1644.35|1643.99|1642.96|1642.55|850
1583400600000|2020-03-05 09:30:00|1644.1|1643.8|1644|1643.7|1644.4|1644.1|1643.31|1643|853
1583400900000|2020-03-05 09:35:00|1643.97|1643.67|1643.1|1642.8|1644.08|1643.69|1642.82|1642.44|1066
1583401200000|2020-03-05 09:40:00|1643.12|1642.82|1643.33|1643.03|1644.13|1643.83|1642.98|1642.59|863
1583401500000|2020-03-05 09:45:00|1643.4|1643.1|1643.29|1642.99|1643.86|1643.48|1643.09|1642.66|822
1583401800000|2020-03-05 09:50:00|1643.42|1642.92|1644.6|1644.3|1644.77|1644.42|1643.3|1642.87|841
1583402100000|2020-03-05 09:55:00|1644.61|1644.31|1644.29|1643.99|1645.17|1644.81|1643.95|1643.64|908
1583402400000|2020-03-05 10:00:00|1644.3|1644|1644.3|1644|1644.91|1644.61|1644.09|1643.72|911
1583402700000|2020-03-05 10:05:00|1644.31|1644.01|1646.09|1645.79|1646.23|1645.82|1644.26|1643.96|1014
1583403000000|2020-03-05 10:10:00|1646.08|1645.78|1647.55|1647.25|1648.1|1647.78|1646.08|1645.78|1205
1583403300000|2020-03-05 10:15:00|1647.53|1647.23|1647.07|1646.77|1647.53|1647.23|1646.6|1646.16|921
1583403600000|2020-03-05 10:20:00|1647.06|1646.76|1647.75|1647.45|1648.38|1648.04|1646.39|1646.02|952
1583403900000|2020-03-05 10:25:00|1647.72|1647.42|1647.47|1647.17|1648.97|1648.59|1647.31|1647.01|1122
1583404200000|2020-03-05 10:30:00|1647.46|1647.16|1645.98|1645.68|1647.68|1647.38|1645.88|1645.54|1068
1583404500000|2020-03-05 10:35:00|1645.97|1645.67|1645.4|1645.1|1646.18|1645.88|1645.3|1644.92|780
1583404800000|2020-03-05 10:40:00|1645.38|1645.08|1645.54|1645.24|1645.86|1645.46|1645.01|1644.71|754
1583405100000|2020-03-05 10:45:00|1645.57|1645.27|1645.09|1644.79|1645.89|1645.47|1644.89|1644.56|872
1583405400000|2020-03-05 10:50:00|1645.1|1644.8|1646.49|1646.19|1646.63|1646.33|1644.82|1644.5|880
1583405700000|2020-03-05 10:55:00|1646.52|1646.22|1647.48|1647.18|1647.95|1647.6|1646.51|1646.14|1056
1583406000000|2020-03-05 11:00:00|1647.58|1647.08|1647.35|1647.05|1647.59|1647.26|1646.69|1646.39|991
1583406300000|2020-03-05 11:05:00|1647.46|1646.96|1646.3|1646|1647.59|1647.18|1646.11|1645.81|983
1583406600000|2020-03-05 11:10:00|1646.32|1646.02|1646.09|1645.79|1646.54|1646.24|1645.51|1645.19|835
1583406900000|2020-03-05 11:15:00|1646.05|1645.75|1647.33|1646.83|1647.74|1647.33|1645.81|1645.51|861
1583407200000|2020-03-05 11:20:00|1647.21|1646.91|1647.54|1647.24|1647.79|1647.44|1646.6|1646.24|837
1583407500000|2020-03-05 11:25:00|1647.56|1647.26|1647.8|1647.5|1648.46|1648.14|1647.17|1646.82|809
1583407800000|2020-03-05 11:30:00|1647.78|1647.48|1647.6|1647.3|1647.9|1647.52|1647|1646.68|792
1583408100000|2020-03-05 11:35:00|1647.61|1647.31|1648.2|1647.9|1648.49|1648.14|1647.41|1647.1|787
1583408400000|2020-03-05 11:40:00|1648.18|1647.88|1647.41|1646.91|1648.51|1648.15|1646.91|1646.53|902
1583408700000|2020-03-05 11:45:00|1647.42|1646.92|1648.29|1647.99|1648.46|1648.12|1647.3|1646.91|788
1583409000000|2020-03-05 11:50:00|1648.28|1647.98|1648.35|1648.05|1648.93|1648.63|1647.76|1647.45|756
1583409300000|2020-03-05 11:55:00|1648.32|1648.02|1648.11|1647.81|1648.79|1648.39|1647.31|1646.92|849
1583409600000|2020-03-05 12:00:00|1648.12|1647.62|1647.9|1647.6|1648.99|1648.6|1647.5|1647.2|1004
1583409900000|2020-03-05 12:05:00|1647.86|1647.56|1646.92|1646.62|1647.97|1647.63|1646.22|1645.92|962
1583410200000|2020-03-05 12:10:00|1646.93|1646.63|1647.6|1647.3|1647.73|1647.42|1646.9|1646.58|729
1583410500000|2020-03-05 12:15:00|1647.62|1647.32|1650.57|1650.27|1652.07|1651.66|1647.5|1647.11|1474
1583410800000|2020-03-05 12:20:00|1650.65|1650.15|1654.49|1653.99|1654.71|1654.21|1649.98|1649.56|1605
1583411100000|2020-03-05 12:25:00|1654.48|1653.98|1652.44|1651.94|1654.76|1654.26|1652.32|1651.92|1494
1583411400000|2020-03-05 12:30:00|1652.43|1651.93|1651.93|1651.63|1653.26|1652.96|1651.8|1651.46|1194
1583411700000|2020-03-05 12:35:00|1651.94|1651.64|1652.07|1651.77|1652.79|1652.39|1651.71|1651.36|931
1583412000000|2020-03-05 12:40:00|1652.15|1651.65|1650.93|1650.63|1652.89|1652.48|1650.82|1650.49|1089
1583412300000|2020-03-05 12:45:00|1650.94|1650.64|1651.37|1650.87|1651.57|1651.2|1650.41|1650.06|908
1583412600000|2020-03-05 12:50:00|1651.07|1650.77|1651.53|1651.23|1652.18|1651.88|1651.03|1650.66|925
1583412900000|2020-03-05 12:55:00|1651.52|1651.22|1652.76|1652.46|1652.83|1652.46|1651.41|1651.11|942
1583413200000|2020-03-05 13:00:00|1652.72|1652.42|1652.16|1651.86|1652.72|1652.42|1651.35|1651.05|1119
1583413500000|2020-03-05 13:05:00|1652.14|1651.84|1651.84|1651.54|1652.83|1652.43|1651.51|1651.16|882
1583413800000|2020-03-05 13:10:00|1651.91|1651.41|1652.48|1652.18|1652.68|1652.29|1651.55|1651.21|881
1583414100000|2020-03-05 13:15:00|1652.47|1652.17|1654.17|1653.87|1654.47|1654.05|1652.47|1652.08|1200
1583414400000|2020-03-05 13:20:00|1654.2|1653.9|1654.52|1654.22|1656.04|1655.55|1653.93|1653.62|1524
1583414700000|2020-03-05 13:25:00|1654.51|1654.21|1654.98|1654.48|1656.38|1655.88|1654.28|1653.78|1284
1583415000000|2020-03-05 13:30:00|1654.99|1654.49|1656.07|1655.57|1656.92|1656.42|1654.86|1654.36|1354
1583415300000|2020-03-05 13:35:00|1656.1|1655.6|1655.42|1654.92|1656.3|1655.9|1654.72|1654.31|1148
1583415600000|2020-03-05 13:40:00|1655.4|1654.9|1652.67|1652.37|1655.72|1655.22|1652.31|1652|1338
1583415900000|2020-03-05 13:45:00|1652.75|1652.45|1654.32|1654.02|1654.34|1654.04|1651.8|1651.42|1232
1583416200000|2020-03-05 13:50:00|1654.29|1653.99|1654.01|1653.71|1655.1|1654.75|1653.4|1653.02|1152
1583416500000|2020-03-05 13:55:00|1653.99|1653.69|1655.29|1654.99|1655.69|1655.39|1653.93|1653.63|1007
1583416800000|2020-03-05 14:00:00|1655.28|1654.98|1656.26|1655.96|1656.32|1656.02|1654.76|1654.4|1171
1583417100000|2020-03-05 14:05:00|1656.28|1655.98|1656.78|1656.28|1658.23|1657.79|1656.16|1655.78|1539
1583417400000|2020-03-05 14:10:00|1656.71|1656.21|1655.11|1654.61|1657.13|1656.63|1654.7|1654.2|1355
1583417700000|2020-03-05 14:15:00|1655.15|1654.65|1657.29|1656.79|1657.8|1657.39|1654.73|1654.39|934
1583418000000|2020-03-05 14:20:00|1657.13|1656.83|1658.05|1657.55|1658.47|1658.05|1656.82|1656.45|852
1583418300000|2020-03-05 14:25:00|1658.02|1657.52|1658.14|1657.64|1659.29|1658.86|1657.86|1657.36|956
1583418600000|2020-03-05 14:30:00|1658.13|1657.63|1659.99|1659.49|1662.94|1662.44|1657.9|1657.5|1138
1583418900000|2020-03-05 14:35:00|1659.93|1659.43|1657.88|1657.38|1660.36|1659.86|1656.81|1656.37|1180
1583419200000|2020-03-05 14:40:00|1657.89|1657.39|1655.94|1655.64|1659.51|1659.12|1655.17|1654.67|1175
1583419500000|2020-03-05 14:45:00|1656.14|1655.9|1658.53|1658.23|1659.06|1658.67|1655.23|1654.87|1078
1583419800000|2020-03-05 14:50:00|1658.56|1658.26|1659.36|1658.86|1659.73|1659.33|1657.85|1657.45|1040
1583420100000|2020-03-05 14:55:00|1659.34|1658.84|1658.76|1658.26|1659.54|1659.15|1657.85|1657.47|870
1583420400000|2020-03-05 15:00:00|1658.77|1658.27|1659.77|1659.27|1660.1|1659.77|1658.36|1657.95|1039
1583420700000|2020-03-05 15:05:00|1659.73|1659.43|1660.39|1660.09|1661.07|1660.65|1659.29|1658.88|973
1583421000000|2020-03-05 15:10:00|1660.41|1660.11|1657.73|1657.23|1660.81|1660.33|1657.64|1657.21|994
1583421300000|2020-03-05 15:15:00|1657.64|1657.34|1656.7|1656.2|1658.67|1658.25|1656.25|1655.84|981
1583421600000|2020-03-05 15:20:00|1656.67|1656.17|1656.33|1655.83|1657.33|1656.89|1655.63|1655.18|1003
1583421900000|2020-03-05 15:25:00|1656.36|1655.86|1657.54|1657.04|1657.68|1657.3|1655.93|1655.5|990
1583422200000|2020-03-05 15:30:00|1657.49|1656.99|1656.64|1656.14|1657.78|1657.41|1656.12|1655.71|1057
1583422500000|2020-03-05 15:35:00|1656.59|1656.09|1659.76|1659.26|1660.33|1659.93|1656.44|1656.08|988
1583422800000|2020-03-05 15:40:00|1659.56|1659.06|1659.89|1659.39|1660.06|1659.69|1658.38|1657.99|1004
1583423100000|2020-03-05 15:45:00|1659.9|1659.4|1658.79|1658.29|1660.24|1659.86|1658.2|1657.88|1014
1583423400000|2020-03-05 15:50:00|1658.83|1658.33|1659.74|1659.24|1660.25|1659.87|1658.52|1658.15|1045
1583423700000|2020-03-05 15:55:00|1659.75|1659.25|1660.27|1659.97|1660.76|1660.36|1659.04|1658.6|1010
1583424000000|2020-03-05 16:00:00|1660.34|1659.84|1659.96|1659.46|1661.5|1661.11|1659.16|1658.73|1023
1583424300000|2020-03-05 16:05:00|1659.93|1659.43|1658.77|1658.27|1660.07|1659.72|1658.34|1657.91|923
1583424600000|2020-03-05 16:10:00|1658.8|1658.3|1659.84|1659.54|1660.01|1659.59|1658.6|1658.13|911
1583424900000|2020-03-05 16:15:00|1659.83|1659.53|1658.88|1658.38|1660.81|1660.38|1658.44|1658.03|903
1583425200000|2020-03-05 16:20:00|1658.84|1658.34|1658.89|1658.39|1658.89|1658.48|1657.95|1657.47|859
1583425500000|2020-03-05 16:25:00|1658.77|1658.47|1659.18|1658.68|1660.06|1659.6|1658.14|1657.67|934
1583425800000|2020-03-05 16:30:00|1659.24|1658.74|1660.83|1660.33|1660.84|1660.45|1659.05|1658.55|906
1583426100000|2020-03-05 16:35:00|1660.84|1660.34|1661.13|1660.83|1661.57|1661.13|1659.79|1659.34|896
1583426400000|2020-03-05 16:40:00|1661.14|1660.84|1661.64|1661.34|1661.94|1661.64|1660.84|1660.54|1002
1583426700000|2020-03-05 16:45:00|1661.63|1661.33|1662.11|1661.81|1663.28|1662.96|1661.4|1661.01|1262
1583427000000|2020-03-05 16:50:00|1662.19|1661.69|1662.44|1662.14|1662.77|1662.35|1661.76|1661.31|1240
1583427300000|2020-03-05 16:55:00|1662.43|1662.13|1662.41|1661.91|1664.09|1663.59|1662.22|1661.91|1248
1583427600000|2020-03-05 17:00:00|1662.39|1661.89|1662.83|1662.33|1663.86|1663.36|1662.11|1661.72|1067
1583427900000|2020-03-05 17:05:00|1662.89|1662.39|1662.49|1661.99|1663.49|1663.13|1662.39|1661.89|1207
1583428200000|2020-03-05 17:10:00|1662.41|1662.11|1661.37|1660.87|1662.57|1662.13|1661.03|1660.59|1181
1583428500000|2020-03-05 17:15:00|1661.36|1660.86|1661.17|1660.67|1661.81|1661.4|1660.57|1660.16|1243
1583428800000|2020-03-05 17:20:00|1661.15|1660.65|1663.08|1662.78|1663.33|1662.91|1660.94|1660.44|1022
1583429100000|2020-03-05 17:25:00|1663.09|1662.79|1663.7|1663.4|1665.12|1664.8|1662.99|1662.6|1307
1583429400000|2020-03-05 17:30:00|1663.8|1663.5|1663.59|1663.09|1663.96|1663.62|1663.11|1662.65|992
1583429700000|2020-03-05 17:35:00|1663.6|1663.1|1664.8|1664.5|1664.9|1664.5|1663.31|1662.86|1081
1583430000000|2020-03-05 17:40:00|1664.89|1664.39|1665.95|1665.45|1665.96|1665.52|1664.56|1664.18|1281
1583430300000|2020-03-05 17:45:00|1665.94|1665.44|1665.43|1664.93|1667.16|1666.66|1665.34|1664.84|1516
1583430600000|2020-03-05 17:50:00|1665.44|1664.94|1666.44|1666.14|1667.41|1666.91|1665.22|1664.81|1377
1583430900000|2020-03-05 17:55:00|1666.45|1666.15|1667.38|1666.88|1667.69|1667.29|1666.14|1665.84|1270
1583431200000|2020-03-05 18:00:00|1667.43|1666.93|1667.07|1666.77|1667.69|1667.39|1665.86|1665.49|1398
1583431500000|2020-03-05 18:05:00|1667.06|1666.76|1667.6|1667.3|1668.11|1667.69|1666.66|1666.36|1242
1583431800000|2020-03-05 18:10:00|1667.57|1667.27|1668.46|1667.96|1668.83|1668.36|1667.13|1666.67|1331
1583432100000|2020-03-05 18:15:00|1668.45|1667.95|1668.75|1668.25|1668.99|1668.57|1667.99|1667.56|1252
1583432400000|2020-03-05 18:20:00|1668.7|1668.2|1668.7|1668.4|1669.19|1668.82|1667.1|1666.76|1388
1583432700000|2020-03-05 18:25:00|1668.69|1668.39|1667.42|1667.12|1669.09|1668.68|1667.17|1666.78|1336
1583433000000|2020-03-05 18:30:00|1667.44|1667.14|1667.16|1666.66|1668.32|1667.91|1666.71|1666.31|1271
1583433300000|2020-03-05 18:35:00|1667.13|1666.63|1667.38|1667.08|1667.5|1667.11|1665.34|1664.93|1199
1583433600000|2020-03-05 18:40:00|1667.39|1667.09|1668.63|1668.13|1669|1668.61|1667.18|1666.8|1110
1583433900000|2020-03-05 18:45:00|1668.52|1668.22|1667.32|1667.02|1668.75|1668.38|1666.67|1666.29|1263
1583434200000|2020-03-05 18:50:00|1667.34|1667.04|1668.55|1668.05|1668.6|1668.16|1666.97|1666.54|1198
1583434500000|2020-03-05 18:55:00|1668.38|1667.88|1667.91|1667.61|1668.43|1667.93|1666.9|1666.49|1072
1583434800000|2020-03-05 19:00:00|1667.88|1667.58|1668.7|1668.4|1668.99|1668.63|1667.84|1667.39|1091
1583435100000|2020-03-05 19:05:00|1668.88|1668.38|1669.8|1669.3|1669.89|1669.43|1667.29|1666.92|1038
1583435400000|2020-03-05 19:10:00|1669.78|1669.28|1668.78|1668.48|1669.78|1669.35|1668.33|1668.02|1108
1583435700000|2020-03-05 19:15:00|1668.77|1668.47|1669.21|1668.91|1669.94|1669.6|1668.15|1667.72|1087
1583436000000|2020-03-05 19:20:00|1669.26|1668.96|1669.99|1669.49|1669.99|1669.69|1668.91|1668.61|990
1583436300000|2020-03-05 19:25:00|1669.9|1669.6|1669.61|1669.11|1670.3|1669.91|1669.24|1668.93|1025
1583436600000|2020-03-05 19:30:00|1669.64|1669.14|1668.89|1668.59|1669.74|1669.35|1668.6|1668.24|1052
1583436900000|2020-03-05 19:35:00|1669.04|1668.54|1669.08|1668.58|1669.2|1668.86|1668.28|1667.9|931
1583437200000|2020-03-05 19:40:00|1669.11|1668.61|1669.99|1669.69|1670.13|1669.8|1668.87|1668.45|881
1583437500000|2020-03-05 19:45:00|1670.04|1669.74|1669.98|1669.48|1670.5|1670.1|1669.57|1669.18|833
1583437800000|2020-03-05 19:50:00|1669.78|1669.49|1672.07|1671.57|1672.46|1672.01|1669.31|1668.94|1025
1583438100000|2020-03-05 19:55:00|1672.08|1671.58|1672.04|1671.54|1672.35|1672.04|1671.35|1671.05|1150
1583438400000|2020-03-05 20:00:00|1672.09|1671.59|1672.38|1672.08|1672.53|1672.16|1670.9|1670.43|1075
1583438700000|2020-03-05 20:05:00|1672.39|1672.09|1673.16|1672.86|1673.26|1672.9|1671.91|1671.52|1194
1583439000000|2020-03-05 20:10:00|1673.17|1672.87|1672.24|1671.94|1674.09|1673.7|1671.85|1671.49|1291
1583439300000|2020-03-05 20:15:00|1672.37|1671.87|1674.19|1673.89|1674.45|1674.08|1671.96|1671.57|1296
1583439600000|2020-03-05 20:20:00|1674.17|1673.87|1673.91|1673.61|1674.3|1674|1672.18|1671.68|1402
1583439900000|2020-03-05 20:25:00|1673.9|1673.6|1673.75|1673.45|1674.36|1673.98|1672.27|1671.9|1137
1583440200000|2020-03-05 20:30:00|1673.76|1673.46|1672.14|1671.64|1673.92|1673.56|1671.17|1670.82|1445
1583440500000|2020-03-05 20:35:00|1672.18|1671.68|1673.92|1673.42|1673.92|1673.42|1671.78|1671.38|1269
1583440800000|2020-03-05 20:40:00|1673.9|1673.4|1673.18|1672.88|1673.9|1673.53|1672.21|1671.83|1219
1583441100000|2020-03-05 20:45:00|1673.19|1672.89|1674.19|1673.89|1674.93|1674.53|1673.08|1672.68|1372
1583441400000|2020-03-05 20:50:00|1674.17|1673.87|1674.09|1673.79|1674.45|1674.05|1672.99|1672.62|1480
1583441700000|2020-03-05 20:55:00|1674.1|1673.8|1673.59|1673.09|1674.38|1674.02|1673.3|1672.86|1169
1583442000000|2020-03-05 21:00:00|1673.63|1673.13|1671.53|1671.03|1674.22|1673.81|1671.49|1671.03|943
1583442300000|2020-03-05 21:05:00|1671.51|1671.01|1672.57|1672.07|1672.69|1672.31|1670.63|1670.26|698
1583442600000|2020-03-05 21:10:00|1672.58|1672.08|1672.35|1671.85|1672.58|1672.16|1671.85|1671.35|441
1583442900000|2020-03-05 21:15:00|1672.36|1671.86|1669.95|1669.45|1672.57|1672.07|1669.78|1669.28|529
1583443200000|2020-03-05 21:20:00|1669.99|1669.49|1670.04|1669.54|1670.15|1669.77|1669.04|1668.59|553
1583443500000|2020-03-05 21:25:00|1670.05|1669.55|1669.21|1668.71|1670.2|1669.71|1668.84|1668.42|509
1583443800000|2020-03-05 21:30:00|1669.22|1668.72|1669.28|1668.98|1670.43|1669.93|1669.15|1668.72|453
1583444100000|2020-03-05 21:35:00|1669.17|1668.87|1670.05|1669.55|1670.37|1669.89|1669.17|1668.73|325
1583444400000|2020-03-05 21:40:00|1670.06|1669.56|1670.31|1669.81|1670.31|1669.81|1669.55|1669.05|352
1583444700000|2020-03-05 21:45:00|1670.42|1669.92|1670.84|1670.34|1671.2|1670.7|1670.42|1669.92|342
1583445000000|2020-03-05 21:50:00|1670.85|1670.35|1672.06|1671.56|1672.92|1672.42|1670.24|1669.74|370
1583445300000|2020-03-05 21:55:00|1672.04|1671.54|1672.71|1671.72|1672.98|1672.48|1672.02|1671.52|342
1583449200000|2020-03-05 23:00:00|1672.42|1671.92|1672.02|1671.52|1672.65|1672.15|1671.82|1671.32|353
1583449500000|2020-03-05 23:05:00|1672.03|1671.53|1672.77|1672.27|1672.77|1672.27|1671.36|1670.86|352
1583449800000|2020-03-05 23:10:00|1672.67|1672.37|1671.11|1670.61|1673.18|1672.68|1670.34|1670.04|598
1583450100000|2020-03-05 23:15:00|1671.08|1670.58|1670.69|1670.19|1671.28|1670.81|1670.49|1670|413
1583450400000|2020-03-05 23:20:00|1670.73|1670.23|1670.47|1669.97|1671.46|1671.04|1670.45|1669.97|352
1583450700000|2020-03-05 23:25:00|1670.46|1669.96|1670.36|1669.86|1670.67|1670.21|1670.18|1669.78|279
1583451000000|2020-03-05 23:30:00|1670.37|1669.87|1670.93|1670.43|1671.03|1670.59|1670.27|1669.78|325
1583451300000|2020-03-05 23:35:00|1670.92|1670.42|1671.92|1671.42|1672.27|1671.77|1670.73|1670.25|424
1583451600000|2020-03-05 23:40:00|1671.91|1671.41|1672.27|1671.77|1672.42|1672.01|1671.29|1670.79|468
1583451900000|2020-03-05 23:45:00|1672.23|1671.73|1674.45|1673.95|1675.27|1674.77|1672.16|1671.66|867
1583452200000|2020-03-05 23:50:00|1674.47|1673.97|1674.03|1673.53|1674.97|1674.47|1673.39|1672.96|708
1583452500000|2020-03-05 23:55:00|1673.94|1673.44|1674.81|1674.51|1675.01|1674.62|1673.75|1673.36|423
1583366400000|2020-03-05 00:00:00|1636.95|1636.45|1637.65|1637.15|1638.36|1637.86|1636.95|1636.45|781
1583366700000|2020-03-05 00:05:00|1637.59|1637.09|1637.46|1636.96|1638.06|1637.65|1637.24|1636.74|575
1583367000000|2020-03-05 00:10:00|1637.5|1637|1636.76|1636.26|1638.34|1637.84|1636.73|1636.23|695
1583367300000|2020-03-05 00:15:00|1636.75|1636.25|1636.76|1636.46|1637.69|1637.19|1635.94|1635.44|628
1583367600000|2020-03-05 00:20:00|1636.77|1636.47|1638.05|1637.55|1638.14|1637.75|1636.45|1636.04|583
1583367900000|2020-03-05 00:25:00|1638.04|1637.54|1638.16|1637.86|1638.66|1638.23|1637.83|1637.33|548
1583368200000|2020-03-05 00:30:00|1638.64|1638.34|1637.95|1637.45|1639.14|1638.71|1637.49|1637.1|666
1583368500000|2020-03-05 00:35:00|1637.84|1637.54|1637.94|1637.44|1638.45|1637.95|1637.43|1637.05|600
1583368800000|2020-03-05 00:40:00|1637.87|1637.37|1638.13|1637.63|1639.11|1638.67|1637.12|1636.62|850
1583369100000|2020-03-05 00:45:00|1638.18|1637.68|1638.38|1637.88|1639.05|1638.55|1637.79|1637.3|453
1583369400000|2020-03-05 00:50:00|1638.37|1637.87|1638.86|1638.36|1639.31|1638.91|1638.18|1637.76|626
1583369700000|2020-03-05 00:55:00|1638.87|1638.37|1638.43|1637.93|1639.33|1638.87|1638.3|1637.89|525
1583370000000|2020-03-05 01:00:00|1638.39|1637.89|1640.29|1639.99|1641.17|1640.67|1638.35|1637.85|1303
1583370300000|2020-03-05 01:05:00|1640.28|1639.98|1640.07|1639.77|1640.57|1640.17|1639.52|1639.14|938
1583370600000|2020-03-05 01:10:00|1640.19|1639.69|1640.16|1639.86|1640.88|1640.49|1639.82|1639.36|767
1583370900000|2020-03-05 01:15:00|1640.22|1639.72|1639.48|1638.98|1640.49|1640.09|1639.36|1638.96|873
1583371200000|2020-03-05 01:20:00|1639.49|1638.99|1639.93|1639.63|1640.4|1640.08|1639.27|1638.88|501
1583371500000|2020-03-05 01:25:00|1640.01|1639.51|1639.79|1639.29|1640.39|1640|1639.63|1639.27|510
1583371800000|2020-03-05 01:30:00|1639.66|1639.36|1639.78|1639.28|1640.15|1639.73|1639.54|1639.17|619
1583372100000|2020-03-05 01:35:00|1639.68|1639.38|1639.27|1638.97|1639.81|1639.39|1639.16|1638.75|579
1583372400000|2020-03-05 01:40:00|1639.28|1638.77|1639.48|1638.98|1639.69|1639.29|1638.66|1638.19|898
1583372700000|2020-03-05 01:45:00|1639.49|1638.99|1639.28|1638.78|1639.7|1639.2|1638.48|1638.06|759
1583373000000|2020-03-05 01:50:00|1639.21|1638.71|1637.83|1637.33|1639.37|1638.91|1637.68|1637.28|706
1583373300000|2020-03-05 01:55:00|1637.84|1637.34|1638.06|1637.56|1638.45|1638.04|1637.81|1637.31|582
1583373600000|2020-03-05 02:00:00|1638.07|1637.57|1638.47|1637.97|1638.75|1638.31|1637.89|1637.45|643
1583373900000|2020-03-05 02:05:00|1638.46|1637.96|1638.97|1638.47|1639.16|1638.68|1638.37|1637.96|509
1583374200000|2020-03-05 02:10:00|1638.96|1638.46|1638.94|1638.44|1639.32|1638.92|1638.77|1638.3|463
1583374500000|2020-03-05 02:15:00|1638.98|1638.48|1639.58|1639.08|1639.7|1639.3|1638.84|1638.42|529
1583374800000|2020-03-05 02:20:00|1639.57|1639.07|1639.57|1639.27|1639.77|1639.35|1639.42|1639|399
1583375100000|2020-03-05 02:25:00|1639.58|1639.28|1639.05|1638.55|1639.98|1639.58|1638.97|1638.55|468
1583375400000|2020-03-05 02:30:00|1638.96|1638.66|1638.55|1638.25|1639.37|1638.92|1638.33|1637.88|702
1583375700000|2020-03-05 02:35:00|1638.54|1638.24|1637.79|1637.29|1638.89|1638.47|1637.1|1636.6|773
1583376000000|2020-03-05 02:40:00|1637.78|1637.28|1638.22|1637.72|1638.29|1637.87|1637.62|1637.2|682
1583376300000|2020-03-05 02:45:00|1638.2|1637.7|1638.86|1638.36|1639.37|1638.97|1638.02|1637.59|665
1583376600000|2020-03-05 02:50:00|1638.81|1638.31|1639|1638.5|1639.19|1638.79|1638.59|1638.23|460
1583376900000|2020-03-05 02:55:00|1638.99|1638.49|1638.89|1638.39|1639.31|1638.92|1638.7|1638.2|420
1583377200000|2020-03-05 03:00:00|1638.88|1638.38|1639.19|1638.69|1639.42|1638.94|1638.86|1638.36|422
1583377500000|2020-03-05 03:05:00|1639.08|1638.78|1640.06|1639.56|1640.23|1639.73|1639.08|1638.65|482
1583377800000|2020-03-05 03:10:00|1640.01|1639.51|1639.62|1639.32|1640.18|1639.68|1639.35|1638.85|464
1583378100000|2020-03-05 03:15:00|1639.77|1639.27|1639.97|1639.47|1640.25|1639.85|1639.43|1638.99|393
1583378400000|2020-03-05 03:20:00|1639.96|1639.46|1640.01|1639.51|1640.25|1639.84|1639.81|1639.36|360
1583378700000|2020-03-05 03:25:00|1639.92|1639.42|1639.62|1639.12|1640.13|1639.63|1639.53|1639.12|368
1583379000000|2020-03-05 03:30:00|1639.66|1639.16|1640|1639.5|1640.21|1639.77|1639.62|1639.12|309
1583379300000|2020-03-05 03:35:00|1640.01|1639.51|1640.07|1639.57|1640.14|1639.66|1639.75|1639.35|260
1583379600000|2020-03-05 03:40:00|1640.08|1639.58|1640.43|1639.93|1641.12|1640.71|1639.93|1639.51|521
1583379900000|2020-03-05 03:45:00|1640.38|1639.88|1639.64|1639.14|1640.48|1639.98|1639.54|1639.06|467
1583380200000|2020-03-05 03:50:00|1639.62|1639.12|1639.46|1638.96|1639.68|1639.27|1639.3|1638.91|297
1583380500000|2020-03-05 03:55:00|1639.48|1638.98|1639.87|1639.37|1639.97|1639.47|1639.27|1638.85|313
1583380800000|2020-03-05 04:00:00|1639.9|1639.4|1639.56|1639.06|1640.03|1639.53|1639.42|1639.03|285
1583381100000|2020-03-05 04:05:00|1639.57|1639.07|1639.25|1638.75|1639.68|1639.28|1638.95|1638.48|322
1583381400000|2020-03-05 04:10:00|1639.26|1638.76|1639.85|1639.35|1640.02|1639.58|1639.12|1638.64|290
1583381700000|2020-03-05 04:15:00|1639.86|1639.36|1639.8|1639.3|1640.09|1639.59|1639.64|1639.2|285
1583382000000|2020-03-05 04:20:00|1639.77|1639.27|1639.85|1639.35|1640|1639.58|1639.64|1639.21|282
1583382300000|2020-03-05 04:25:00|1639.84|1639.34|1640.15|1639.85|1640.28|1639.86|1639.75|1639.25|259
1583382600000|2020-03-05 04:30:00|1640.16|1639.86|1640.19|1639.69|1640.36|1639.96|1639.93|1639.55|236
1583382900000|2020-03-05 04:35:00|1640.2|1639.7|1640.24|1639.74|1640.38|1639.93|1639.97|1639.54|195
1583383200000|2020-03-05 04:40:00|1640.25|1639.75|1640.08|1639.78|1640.49|1640.05|1640.07|1639.68|272
1583383500000|2020-03-05 04:45:00|1640.07|1639.77|1639.38|1639.08|1640.17|1639.78|1639.38|1639.03|233
1583383800000|2020-03-05 04:50:00|1639.47|1638.97|1639.86|1639.36|1639.96|1639.53|1639.11|1638.72|464
1583384100000|2020-03-05 04:55:00|1639.88|1639.38|1640.06|1639.56|1640.13|1639.73|1639.8|1639.38|194
1583384400000|2020-03-05 05:00:00|1640.05|1639.55|1640.18|1639.68|1640.2|1639.78|1639.71|1639.31|231
1583384700000|2020-03-05 05:05:00|1640.17|1639.67|1640.07|1639.77|1640.28|1639.91|1639.9|1639.49|200
1583385000000|2020-03-05 05:10:00|1640.09|1639.79|1640.04|1639.74|1640.59|1640.18|1639.71|1639.41|309
1583385300000|2020-03-05 05:15:00|1640.14|1639.64|1639.71|1639.41|1640.46|1640.03|1639.66|1639.34|241
1583385600000|2020-03-05 05:20:00|1639.78|1639.48|1639.85|1639.35|1640.08|1639.68|1639.63|1639.21|245
1583385900000|2020-03-05 05:25:00|1639.86|1639.36|1639.67|1639.17|1640.43|1640.06|1639.57|1639.14|273
1583386200000|2020-03-05 05:30:00|1639.68|1639.18|1639.06|1638.56|1640.01|1639.59|1638.9|1638.51|510
1583386500000|2020-03-05 05:35:00|1639.05|1638.55|1639.62|1639.32|1639.87|1639.41|1638.85|1638.47|549
1583386800000|2020-03-05 05:40:00|1639.58|1639.28|1640.08|1639.78|1640.12|1639.78|1639|1638.58|567
1583387100000|2020-03-05 05:45:00|1640.09|1639.79|1639.52|1639.02|1641.11|1640.68|1639.36|1638.99|795
1583387400000|2020-03-05 05:50:00|1639.53|1639.03|1639.54|1639.04|1639.95|1639.64|1639.23|1638.87|512
1583387700000|2020-03-05 05:55:00|1639.55|1639.05|1638.75|1638.45|1639.84|1639.47|1638.7|1638.36|587
1583388000000|2020-03-05 06:00:00|1638.86|1638.36|1638.96|1638.66|1639.24|1638.91|1638|1637.55|607
1583388300000|2020-03-05 06:05:00|1638.97|1638.67|1639.45|1638.95|1639.52|1639.14|1638.57|1638.18|473
1583388600000|2020-03-05 06:10:00|1639.44|1638.94|1639.18|1638.68|1639.55|1639.17|1638.99|1638.68|421
1583388900000|2020-03-05 06:15:00|1639.2|1638.7|1639.16|1638.86|1639.49|1639.17|1639.06|1638.68|426
1583389200000|2020-03-05 06:20:00|1639.15|1638.85|1639.64|1639.34|1639.74|1639.37|1639.06|1638.74|397
1583389500000|2020-03-05 06:25:00|1639.68|1639.18|1639.28|1638.98|1639.72|1639.3|1639.22|1638.85|290
1583389800000|2020-03-05 06:30:00|1639.3|1639|1639.26|1638.76|1639.47|1639.1|1638.63|1638.23|566
1583390100000|2020-03-05 06:35:00|1639.27|1638.77|1639.46|1639.16|1639.89|1639.44|1639.04|1638.67|529
1583390400000|2020-03-05 06:40:00|1639.45|1639.15|1639.51|1639.21|1639.64|1639.34|1638.9|1638.49|580
1583390700000|2020-03-05 06:45:00|1639.5|1639.2|1640|1639.7|1640.36|1640.05|1639.32|1639.02|542
1583391000000|2020-03-05 06:50:00|1640.01|1639.71|1640.77|1640.27|1641.12|1640.82|1639.99|1639.69|689
1583391300000|2020-03-05 06:55:00|1640.76|1640.26|1642.09|1641.59|1642.2|1641.79|1640.67|1640.26|793
1583391600000|2020-03-05 07:00:00|1642.08|1641.58|1641.28|1640.98|1643.15|1642.65|1641.18|1640.77|849
1583391900000|2020-03-05 07:05:00|1641.26|1640.96|1641.89|1641.59|1642.2|1641.8|1641.26|1640.91|522
1583392200000|2020-03-05 07:10:00|1642.02|1641.52|1641.6|1641.1|1643.03|1642.53|1641.51|1641.07|739
1583392500000|2020-03-05 07:15:00|1641.59|1641.09|1640.74|1640.24|1641.96|1641.5|1640.4|1639.97|720
1583392800000|2020-03-05 07:20:00|1640.72|1640.22|1640.2|1639.7|1640.92|1640.51|1639.8|1639.39|689
1583393100000|2020-03-05 07:25:00|1640.13|1639.63|1640.69|1640.39|1640.89|1640.47|1640.08|1639.63|589
1583393400000|2020-03-05 07:30:00|1640.67|1640.37|1640.18|1639.68|1641.27|1640.87|1639.94|1639.44|607
1583393700000|2020-03-05 07:35:00|1640.19|1639.69|1640.81|1640.51|1640.9|1640.52|1639.92|1639.51|610
1583394000000|2020-03-05 07:40:00|1640.87|1640.57|1638.56|1638.06|1641.22|1640.86|1638.31|1637.89|1047
1583394300000|2020-03-05 07:45:00|1638.36|1638.08|1639|1638.7|1639.1|1638.75|1638.01|1637.51|779
1583394600000|2020-03-05 07:50:00|1638.99|1638.69|1638.42|1638.12|1639.01|1638.71|1637.8|1637.41|884
1583394900000|2020-03-05 07:55:00|1638.47|1637.97|1637.72|1637.22|1638.81|1638.41|1637.39|1637.01|858
1583395200000|2020-03-05 08:00:00|1637.77|1637.27|1638.72|1638.22|1638.72|1638.3|1637.41|1637.03|1075
1583395500000|2020-03-05 08:05:00|1638.73|1638.23|1638.12|1637.62|1639.31|1638.93|1637.91|1637.52|1083
1583395800000|2020-03-05 08:10:00|1638.13|1637.63|1638.54|1638.24|1639|1638.7|1638.12|1637.63|821
1583396100000|2020-03-05 08:15:00|1638.55|1638.25|1639.65|1639.35|1640.34|1640.02|1638.23|1637.93|1045
1583396400000|2020-03-05 08:20:00|1639.66|1639.36|1640.35|1640.05|1640.63|1640.25|1639.55|1639.21|959
1583396700000|2020-03-05 08:25:00|1640.37|1640.07|1640.51|1640.21|1641.01|1640.64|1639.96|1639.63|858
1583397000000|2020-03-05 08:30:00|1640.48|1640.18|1640.54|1640.24|1641.44|1641.05|1640.3|1640|901
1583397300000|2020-03-05 08:35:00|1640.59|1640.29|1640.43|1640.13|1640.83|1640.42|1639.91|1639.58|847
1583397600000|2020-03-05 08:40:00|1640.42|1640.12|1639.93|1639.63|1640.71|1640.37|1639.81|1639.43|775
1583397900000|2020-03-05 08:45:00|1639.94|1639.64|1640.14|1639.84|1640.42|1640.05|1639.72|1639.41|645
1583398200000|2020-03-05 08:50:00|1640.13|1639.83|1638.64|1638.34|1640.43|1640.06|1638.43|1638.13|753
1583398500000|2020-03-05 08:55:00|1638.63|1638.33|1640.23|1639.93|1640.36|1639.95|1638.55|1638.12|747
1583398800000|2020-03-05 09:00:00|1640.24|1639.94|1641.14|1640.84|1641.33|1641.02|1639.91|1639.55|847
1583399100000|2020-03-05 09:05:00|1641.15|1640.85|1642.6|1642.3|1643.33|1643.03|1641.15|1640.77|1194
1583399400000|2020-03-05 09:10:00|1642.58|1642.28|1642.66|1642.36|1643.16|1642.85|1642.14|1641.83|915
1583399700000|2020-03-05 09:15:00|1642.64|1642.34|1643.11|1642.81|1644.21|1643.91|1642.59|1642.29|921
1583400000000|2020-03-05 09:20:00|1643.18|1642.68|1643.29|1642.99|1643.48|1643.12|1642.19|1641.86|868
1583400300000|2020-03-05 09:25:00|1643.31|1643.01|1644.02|1643.72|1644.35|1643.99|1642.96|1642.55|850
1583400600000|2020-03-05 09:30:00|1644.1|1643.8|1644|1643.7|1644.4|1644.1|1643.31|1643|853
1583400900000|2020-03-05 09:35:00|1643.97|1643.67|1643.1|1642.8|1644.08|1643.69|1642.82|1642.44|1066
1583401200000|2020-03-05 09:40:00|1643.12|1642.82|1643.33|1643.03|1644.13|1643.83|1642.98|1642.59|863
1583401500000|2020-03-05 09:45:00|1643.4|1643.1|1643.29|1642.99|1643.86|1643.48|1643.09|1642.66|822
1583401800000|2020-03-05 09:50:00|1643.42|1642.92|1644.6|1644.3|1644.77|1644.42|1643.3|1642.87|841
1583402100000|2020-03-05 09:55:00|1644.61|1644.31|1644.29|1643.99|1645.17|1644.81|1643.95|1643.64|908
1583402400000|2020-03-05 10:00:00|1644.3|1644|1644.3|1644|1644.91|1644.61|1644.09|1643.72|911
1583402700000|2020-03-05 10:05:00|1644.31|1644.01|1646.09|1645.79|1646.23|1645.82|1644.26|1643.96|1014
1583403000000|2020-03-05 10:10:00|1646.08|1645.78|1647.55|1647.25|1648.1|1647.78|1646.08|1645.78|1205
1583403300000|2020-03-05 10:15:00|1647.53|1647.23|1647.07|1646.77|1647.53|1647.23|1646.6|1646.16|921
1583403600000|2020-03-05 10:20:00|1647.06|1646.76|1647.75|1647.45|1648.38|1648.04|1646.39|1646.02|952
1583403900000|2020-03-05 10:25:00|1647.72|1647.42|1647.47|1647.17|1648.97|1648.59|1647.31|1647.01|1122
1583404200000|2020-03-05 10:30:00|1647.46|1647.16|1645.98|1645.68|1647.68|1647.38|1645.88|1645.54|1068
1583404500000|2020-03-05 10:35:00|1645.97|1645.67|1645.4|1645.1|1646.18|1645.88|1645.3|1644.92|780
1583404800000|2020-03-05 10:40:00|1645.38|1645.08|1645.54|1645.24|1645.86|1645.46|1645.01|1644.71|754
1583405100000|2020-03-05 10:45:00|1645.57|1645.27|1645.09|1644.79|1645.89|1645.47|1644.89|1644.56|872
1583405400000|2020-03-05 10:50:00|1645.1|1644.8|1646.49|1646.19|1646.63|1646.33|1644.82|1644.5|880
1583405700000|2020-03-05 10:55:00|1646.52|1646.22|1647.48|1647.18|1647.95|1647.6|1646.51|1646.14|1056
1583406000000|2020-03-05 11:00:00|1647.58|1647.08|1647.35|1647.05|1647.59|1647.26|1646.69|1646.39|991
1583406300000|2020-03-05 11:05:00|1647.46|1646.96|1646.3|1646|1647.59|1647.18|1646.11|1645.81|983
1583406600000|2020-03-05 11:10:00|1646.32|1646.02|1646.09|1645.79|1646.54|1646.24|1645.51|1645.19|835
1583406900000|2020-03-05 11:15:00|1646.05|1645.75|1647.33|1646.83|1647.74|1647.33|1645.81|1645.51|861
1583407200000|2020-03-05 11:20:00|1647.21|1646.91|1647.54|1647.24|1647.79|1647.44|1646.6|1646.24|837
1583407500000|2020-03-05 11:25:00|1647.56|1647.26|1647.8|1647.5|1648.46|1648.14|1647.17|1646.82|809
1583407800000|2020-03-05 11:30:00|1647.78|1647.48|1647.6|1647.3|1647.9|1647.52|1647|1646.68|792
1583408100000|2020-03-05 11:35:00|1647.61|1647.31|1648.2|1647.9|1648.49|1648.14|1647.41|1647.1|787
1583408400000|2020-03-05 11:40:00|1648.18|1647.88|1647.41|1646.91|1648.51|1648.15|1646.91|1646.53|902
1583408700000|2020-03-05 11:45:00|1647.42|1646.92|1648.29|1647.99|1648.46|1648.12|1647.3|1646.91|788
1583409000000|2020-03-05 11:50:00|1648.28|1647.98|1648.35|1648.05|1648.93|1648.63|1647.76|1647.45|756
1583409300000|2020-03-05 11:55:00|1648.32|1648.02|1648.11|1647.81|1648.79|1648.39|1647.31|1646.92|849
1583409600000|2020-03-05 12:00:00|1648.12|1647.62|1647.9|1647.6|1648.99|1648.6|1647.5|1647.2|1004
1583409900000|2020-03-05 12:05:00|1647.86|1647.56|1646.92|1646.62|1647.97|1647.63|1646.22|1645.92|962
1583410200000|2020-03-05 12:10:00|1646.93|1646.63|1647.6|1647.3|1647.73|1647.42|1646.9|1646.58|729
1583410500000|2020-03-05 12:15:00|1647.62|1647.32|1650.57|1650.27|1652.07|1651.66|1647.5|1647.11|1474
1583410800000|2020-03-05 12:20:00|1650.65|1650.15|1654.49|1653.99|1654.71|1654.21|1649.98|1649.56|1605
1583411100000|2020-03-05 12:25:00|1654.48|1653.98|1652.44|1651.94|1654.76|1654.26|1652.32|1651.92|1494
1583411400000|2020-03-05 12:30:00|1652.43|1651.93|1651.93|1651.63|1653.26|1652.96|1651.8|1651.46|1194
1583411700000|2020-03-05 12:35:00|1651.94|1651.64|1652.07|1651.77|1652.79|1652.39|1651.71|1651.36|931
1583412000000|2020-03-05 12:40:00|1652.15|1651.65|1650.93|1650.63|1652.89|1652.48|1650.82|1650.49|1089
1583412300000|2020-03-05 12:45:00|1650.94|1650.64|1651.37|1650.87|1651.57|1651.2|1650.41|1650.06|908
1583412600000|2020-03-05 12:50:00|1651.07|1650.77|1651.53|1651.23|1652.18|1651.88|1651.03|1650.66|925
1583412900000|2020-03-05 12:55:00|1651.52|1651.22|1652.76|1652.46|1652.83|1652.46|1651.41|1651.11|942
1583413200000|2020-03-05 13:00:00|1652.72|1652.42|1652.16|1651.86|1652.72|1652.42|1651.35|1651.05|1119
1583413500000|2020-03-05 13:05:00|1652.14|1651.84|1651.84|1651.54|1652.83|1652.43|1651.51|1651.16|882
1583413800000|2020-03-05 13:10:00|1651.91|1651.41|1652.48|1652.18|1652.68|1652.29|1651.55|1651.21|881
1583414100000|2020-03-05 13:15:00|1652.47|1652.17|1654.17|1653.87|1654.47|1654.05|1652.47|1652.08|1200
1583414400000|2020-03-05 13:20:00|1654.2|1653.9|1654.52|1654.22|1656.04|1655.55|1653.93|1653.62|1524
1583414700000|2020-03-05 13:25:00|1654.51|1654.21|1654.98|1654.48|1656.38|1655.88|1654.28|1653.78|1284
1583415000000|2020-03-05 13:30:00|1654.99|1654.49|1656.07|1655.57|1656.92|1656.42|1654.86|1654.36|1354
1583415300000|2020-03-05 13:35:00|1656.1|1655.6|1655.42|1654.92|1656.3|1655.9|1654.72|1654.31|1148
1583415600000|2020-03-05 13:40:00|1655.4|1654.9|1652.67|1652.37|1655.72|1655.22|1652.31|1652|1338
1583415900000|2020-03-05 13:45:00|1652.75|1652.45|1654.32|1654.02|1654.34|1654.04|1651.8|1651.42|1232
1583416200000|2020-03-05 13:50:00|1654.29|1653.99|1654.01|1653.71|1655.1|1654.75|1653.4|1653.02|1152
1583416500000|2020-03-05 13:55:00|1653.99|1653.69|1655.29|1654.99|1655.69|1655.39|1653.93|1653.63|1007
1583416800000|2020-03-05 14:00:00|1655.28|1654.98|1656.26|1655.96|1656.32|1656.02|1654.76|1654.4|1171
1583417100000|2020-03-05 14:05:00|1656.28|1655.98|1656.78|1656.28|1658.23|1657.79|1656.16|1655.78|1539
1583417400000|2020-03-05 14:10:00|1656.71|1656.21|1655.11|1654.61|1657.13|1656.63|1654.7|1654.2|1355
1583417700000|2020-03-05 14:15:00|1655.15|1654.65|1657.29|1656.79|1657.8|1657.39|1654.73|1654.39|934
1583418000000|2020-03-05 14:20:00|1657.13|1656.83|1658.05|1657.55|1658.47|1658.05|1656.82|1656.45|852
1583418300000|2020-03-05 14:25:00|1658.02|1657.52|1658.14|1657.64|1659.29|1658.86|1657.86|1657.36|956
1583418600000|2020-03-05 14:30:00|1658.13|1657.63|1659.99|1659.49|1662.94|1662.44|1657.9|1657.5|1138
1583418900000|2020-03-05 14:35:00|1659.93|1659.43|1657.88|1657.38|1660.36|1659.86|1656.81|1656.37|1180
1583419200000|2020-03-05 14:40:00|1657.89|1657.39|1655.94|1655.64|1659.51|1659.12|1655.17|1654.67|1175
1583419500000|2020-03-05 14:45:00|1656.14|1655.9|1658.53|1658.23|1659.06|1658.67|1655.23|1654.87|1078
1583419800000|2020-03-05 14:50:00|1658.56|1658.26|1659.36|1658.86|1659.73|1659.33|1657.85|1657.45|1040
1583420100000|2020-03-05 14:55:00|1659.34|1658.84|1658.76|1658.26|1659.54|1659.15|1657.85|1657.47|870
1583420400000|2020-03-05 15:00:00|1658.77|1658.27|1659.77|1659.27|1660.1|1659.77|1658.36|1657.95|1039
1583420700000|2020-03-05 15:05:00|1659.73|1659.43|1660.39|1660.09|1661.07|1660.65|1659.29|1658.88|973
1583421000000|2020-03-05 15:10:00|1660.41|1660.11|1657.73|1657.23|1660.81|1660.33|1657.64|1657.21|994
1583421300000|2020-03-05 15:15:00|1657.64|1657.34|1656.7|1656.2|1658.67|1658.25|1656.25|1655.84|981
1583421600000|2020-03-05 15:20:00|1656.67|1656.17|1656.33|1655.83|1657.33|1656.89|1655.63|1655.18|1003
1583421900000|2020-03-05 15:25:00|1656.36|1655.86|1657.54|1657.04|1657.68|1657.3|1655.93|1655.5|990
1583422200000|2020-03-05 15:30:00|1657.49|1656.99|1656.64|1656.14|1657.78|1657.41|1656.12|1655.71|1057
1583422500000|2020-03-05 15:35:00|1656.59|1656.09|1659.76|1659.26|1660.33|1659.93|1656.44|1656.08|988
1583422800000|2020-03-05 15:40:00|1659.56|1659.06|1659.89|1659.39|1660.06|1659.69|1658.38|1657.99|1004
1583423100000|2020-03-05 15:45:00|1659.9|1659.4|1658.79|1658.29|1660.24|1659.86|1658.2|1657.88|1014
1583423400000|2020-03-05 15:50:00|1658.83|1658.33|1659.74|1659.24|1660.25|1659.87|1658.52|1658.15|1045
1583423700000|2020-03-05 15:55:00|1659.75|1659.25|1660.27|1659.97|1660.76|1660.36|1659.04|1658.6|1010
1583424000000|2020-03-05 16:00:00|1660.34|1659.84|1659.96|1659.46|1661.5|1661.11|1659.16|1658.73|1023
1583424300000|2020-03-05 16:05:00|1659.93|1659.43|1658.77|1658.27|1660.07|1659.72|1658.34|1657.91|923
1583424600000|2020-03-05 16:10:00|1658.8|1658.3|1659.84|1659.54|1660.01|1659.59|1658.6|1658.13|911
1583424900000|2020-03-05 16:15:00|1659.83|1659.53|1658.88|1658.38|1660.81|1660.38|1658.44|1658.03|903
1583425200000|2020-03-05 16:20:00|1658.84|1658.34|1658.89|1658.39|1658.89|1658.48|1657.95|1657.47|859
1583425500000|2020-03-05 16:25:00|1658.77|1658.47|1659.18|1658.68|1660.06|1659.6|1658.14|1657.67|934
1583425800000|2020-03-05 16:30:00|1659.24|1658.74|1660.83|1660.33|1660.84|1660.45|1659.05|1658.55|906
1583426100000|2020-03-05 16:35:00|1660.84|1660.34|1661.13|1660.83|1661.57|1661.13|1659.79|1659.34|896
1583426400000|2020-03-05 16:40:00|1661.14|1660.84|1661.64|1661.34|1661.94|1661.64|1660.84|1660.54|1002
1583426700000|2020-03-05 16:45:00|1661.63|1661.33|1662.11|1661.81|1663.28|1662.96|1661.4|1661.01|1262
1583427000000|2020-03-05 16:50:00|1662.19|1661.69|1662.44|1662.14|1662.77|1662.35|1661.76|1661.31|1240
1583427300000|2020-03-05 16:55:00|1662.43|1662.13|1662.41|1661.91|1664.09|1663.59|1662.22|1661.91|1248
1583427600000|2020-03-05 17:00:00|1662.39|1661.89|1662.83|1662.33|1663.86|1663.36|1662.11|1661.72|1067
1583427900000|2020-03-05 17:05:00|1662.89|1662.39|1662.49|1661.99|1663.49|1663.13|1662.39|1661.89|1207
1583428200000|2020-03-05 17:10:00|1662.41|1662.11|1661.37|1660.87|1662.57|1662.13|1661.03|1660.59|1181
1583428500000|2020-03-05 17:15:00|1661.36|1660.86|1661.17|1660.67|1661.81|1661.4|1660.57|1660.16|1243
1583428800000|2020-03-05 17:20:00|1661.15|1660.65|1663.08|1662.78|1663.33|1662.91|1660.94|1660.44|1022
1583429100000|2020-03-05 17:25:00|1663.09|1662.79|1663.7|1663.4|1665.12|1664.8|1662.99|1662.6|1307
1583429400000|2020-03-05 17:30:00|1663.8|1663.5|1663.59|1663.09|1663.96|1663.62|1663.11|1662.65|992
1583429700000|2020-03-05 17:35:00|1663.6|1663.1|1664.8|1664.5|1664.9|1664.5|1663.31|1662.86|1081
1583430000000|2020-03-05 17:40:00|1664.89|1664.39|1665.95|1665.45|1665.96|1665.52|1664.56|1664.18|1281
1583430300000|2020-03-05 17:45:00|1665.94|1665.44|1665.43|1664.93|1667.16|1666.66|1665.34|1664.84|1516
1583430600000|2020-03-05 17:50:00|1665.44|1664.94|1666.44|1666.14|1667.41|1666.91|1665.22|1664.81|1377
1583430900000|2020-03-05 17:55:00|1666.45|1666.15|1667.38|1666.88|1667.69|1667.29|1666.14|1665.84|1270
1583431200000|2020-03-05 18:00:00|1667.43|1666.93|1667.07|1666.77|1667.69|1667.39|1665.86|1665.49|1398
1583431500000|2020-03-05 18:05:00|1667.06|1666.76|1667.6|1667.3|1668.11|1667.69|1666.66|1666.36|1242
1583431800000|2020-03-05 18:10:00|1667.57|1667.27|1668.46|1667.96|1668.83|1668.36|1667.13|1666.67|1331
1583432100000|2020-03-05 18:15:00|1668.45|1667.95|1668.75|1668.25|1668.99|1668.57|1667.99|1667.56|1252
1583432400000|2020-03-05 18:20:00|1668.7|1668.2|1668.7|1668.4|1669.19|1668.82|1667.1|1666.76|1388
1583432700000|2020-03-05 18:25:00|1668.69|1668.39|1667.42|1667.12|1669.09|1668.68|1667.17|1666.78|1336
1583433000000|2020-03-05 18:30:00|1667.44|1667.14|1667.16|1666.66|1668.32|1667.91|1666.71|1666.31|1271
1583433300000|2020-03-05 18:35:00|1667.13|1666.63|1667.38|1667.08|1667.5|1667.11|1665.34|1664.93|1199
1583433600000|2020-03-05 18:40:00|1667.39|1667.09|1668.63|1668.13|1669|1668.61|1667.18|1666.8|1110
1583433900000|2020-03-05 18:45:00|1668.52|1668.22|1667.32|1667.02|1668.75|1668.38|1666.67|1666.29|1263
1583434200000|2020-03-05 18:50:00|1667.34|1667.04|1668.55|1668.05|1668.6|1668.16|1666.97|1666.54|1198
1583434500000|2020-03-05 18:55:00|1668.38|1667.88|1667.91|1667.61|1668.43|1667.93|1666.9|1666.49|1072
1583434800000|2020-03-05 19:00:00|1667.88|1667.58|1668.7|1668.4|1668.99|1668.63|1667.84|1667.39|1091
1583435100000|2020-03-05 19:05:00|1668.88|1668.38|1669.8|1669.3|1669.89|1669.43|1667.29|1666.92|1038
1583435400000|2020-03-05 19:10:00|1669.78|1669.28|1668.78|1668.48|1669.78|1669.35|1668.33|1668.02|1108
1583435700000|2020-03-05 19:15:00|1668.77|1668.47|1669.21|1668.91|1669.94|1669.6|1668.15|1667.72|1087
1583436000000|2020-03-05 19:20:00|1669.26|1668.96|1669.99|1669.49|1669.99|1669.69|1668.91|1668.61|990
1583436300000|2020-03-05 19:25:00|1669.9|1669.6|1669.61|1669.11|1670.3|1669.91|1669.24|1668.93|1025
1583436600000|2020-03-05 19:30:00|1669.64|1669.14|1668.89|1668.59|1669.74|1669.35|1668.6|1668.24|1052
1583436900000|2020-03-05 19:35:00|1669.04|1668.54|1669.08|1668.58|1669.2|1668.86|1668.28|1667.9|931
1583437200000|2020-03-05 19:40:00|1669.11|1668.61|1669.99|1669.69|1670.13|1669.8|1668.87|1668.45|881
1583437500000|2020-03-05 19:45:00|1670.04|1669.74|1669.98|1669.48|1670.5|1670.1|1669.57|1669.18|833
1583437800000|2020-03-05 19:50:00|1669.78|1669.49|1672.07|1671.57|1672.46|1672.01|1669.31|1668.94|1025
1583438100000|2020-03-05 19:55:00|1672.08|1671.58|1672.04|1671.54|1672.35|1672.04|1671.35|1671.05|1150
1583438400000|2020-03-05 20:00:00|1672.09|1671.59|1672.38|1672.08|1672.53|1672.16|1670.9|1670.43|1075
1583438700000|2020-03-05 20:05:00|1672.39|1672.09|1673.16|1672.86|1673.26|1672.9|1671.91|1671.52|1194
1583439000000|2020-03-05 20:10:00|1673.17|1672.87|1672.24|1671.94|1674.09|1673.7|1671.85|1671.49|1291
1583439300000|2020-03-05 20:15:00|1672.37|1671.87|1674.19|1673.89|1674.45|1674.08|1671.96|1671.57|1296
1583439600000|2020-03-05 20:20:00|1674.17|1673.87|1673.91|1673.61|1674.3|1674|1672.18|1671.68|1402
1583439900000|2020-03-05 20:25:00|1673.9|1673.6|1673.75|1673.45|1674.36|1673.98|1672.27|1671.9|1137
1583440200000|2020-03-05 20:30:00|1673.76|1673.46|1672.14|1671.64|1673.92|1673.56|1671.17|1670.82|1445
1583440500000|2020-03-05 20:35:00|1672.18|1671.68|1673.92|1673.42|1673.92|1673.42|1671.78|1671.38|1269
1583440800000|2020-03-05 20:40:00|1673.9|1673.4|1673.18|1672.88|1673.9|1673.53|1672.21|1671.83|1219
1583441100000|2020-03-05 20:45:00|1673.19|1672.89|1674.19|1673.89|1674.93|1674.53|1673.08|1672.68|1372
1583441400000|2020-03-05 20:50:00|1674.17|1673.87|1674.09|1673.79|1674.45|1674.05|1672.99|1672.62|1480
1583441700000|2020-03-05 20:55:00|1674.1|1673.8|1673.59|1673.09|1674.38|1674.02|1673.3|1672.86|1169
1583442000000|2020-03-05 21:00:00|1673.63|1673.13|1671.53|1671.03|1674.22|1673.81|1671.49|1671.03|943
1583442300000|2020-03-05 21:05:00|1671.51|1671.01|1672.57|1672.07|1672.69|1672.31|1670.63|1670.26|698
1583442600000|2020-03-05 21:10:00|1672.58|1672.08|1672.35|1671.85|1672.58|1672.16|1671.85|1671.35|441
1583442900000|2020-03-05 21:15:00|1672.36|1671.86|1669.95|1669.45|1672.57|1672.07|1669.78|1669.28|529
1583443200000|2020-03-05 21:20:00|1669.99|1669.49|1670.04|1669.54|1670.15|1669.77|1669.04|1668.59|553
1583443500000|2020-03-05 21:25:00|1670.05|1669.55|1669.21|1668.71|1670.2|1669.71|1668.84|1668.42|509
1583443800000|2020-03-05 21:30:00|1669.22|1668.72|1669.28|1668.98|1670.43|1669.93|1669.15|1668.72|453
1583444100000|2020-03-05 21:35:00|1669.17|1668.87|1670.05|1669.55|1670.37|1669.89|1669.17|1668.73|325
1583444400000|2020-03-05 21:40:00|1670.06|1669.56|1670.31|1669.81|1670.31|1669.81|1669.55|1669.05|352
1583444700000|2020-03-05 21:45:00|1670.42|1669.92|1670.84|1670.34|1671.2|1670.7|1670.42|1669.92|342
1583445000000|2020-03-05 21:50:00|1670.85|1670.35|1672.06|1671.56|1672.92|1672.42|1670.24|1669.74|370
1583445300000|2020-03-05 21:55:00|1672.04|1671.54|1672.71|1671.72|1672.98|1672.48|1672.02|1671.52|342
1583449200000|2020-03-05 23:00:00|1672.42|1671.92|1672.02|1671.52|1672.65|1672.15|1671.82|1671.32|353
1583449500000|2020-03-05 23:05:00|1672.03|1671.53|1672.77|1672.27|1672.77|1672.27|1671.36|1670.86|352
1583449800000|2020-03-05 23:10:00|1672.67|1672.37|1671.11|1670.61|1673.18|1672.68|1670.34|1670.04|598
1583450100000|2020-03-05 23:15:00|1671.08|1670.58|1670.69|1670.19|1671.28|1670.81|1670.49|1670|413
1583450400000|2020-03-05 23:20:00|1670.73|1670.23|1670.47|1669.97|1671.46|1671.04|1670.45|1669.97|352
1583450700000|2020-03-05 23:25:00|1670.46|1669.96|1670.36|1669.86|1670.67|1670.21|1670.18|1669.78|279
1583451000000|2020-03-05 23:30:00|1670.37|1669.87|1670.93|1670.43|1671.03|1670.59|1670.27|1669.78|325
1583451300000|2020-03-05 23:35:00|1670.92|1670.42|1671.92|1671.42|1672.27|1671.77|1670.73|1670.25|424
1583451600000|2020-03-05 23:40:00|1671.91|1671.41|1672.27|1671.77|1672.42|1672.01|1671.29|1670.79|468
1583451900000|2020-03-05 23:45:00|1672.23|1671.73|1674.45|1673.95|1675.27|1674.77|1672.16|1671.66|867
1583452200000|2020-03-05 23:50:00|1674.47|1673.97|1674.03|1673.53|1674.97|1674.47|1673.39|1672.96|708
1583452500000|2020-03-05 23:55:00|1673.94|1673.44|1674.81|1674.51|1675.01|1674.62|1673.75|1673.36|423
1583452800000|2020-03-06 00:00:00|1674.76|1674.46|1674.2|1673.7|1674.76|1674.46|1673.69|1673.34|581
1583453100000|2020-03-06 00:05:00|1674.18|1673.68|1674.16|1673.86|1674.62|1674.26|1673.65|1673.27|513
1583453400000|2020-03-06 00:10:00|1673.99|1673.69|1674.5|1674|1674.65|1674.31|1673.3|1672.92|613
1583453700000|2020-03-06 00:15:00|1674.53|1674.03|1673.2|1672.7|1674.7|1674.3|1671.97|1671.54|804
1583454000000|2020-03-06 00:20:00|1673.22|1672.72|1673.42|1672.92|1673.77|1673.36|1672.85|1672.43|535
1583454300000|2020-03-06 00:25:00|1673.32|1673.02|1673.63|1673.13|1674.15|1673.74|1673.29|1672.92|469
1583454600000|2020-03-06 00:30:00|1673.65|1673.15|1674.45|1673.95|1674.55|1674.05|1673.07|1672.57|646
1583454900000|2020-03-06 00:35:00|1674.47|1673.97|1675.01|1674.51|1675.33|1674.84|1674.1|1673.6|748
1583455200000|2020-03-06 00:40:00|1674.92|1674.62|1676.79|1676.29|1676.86|1676.36|1674.18|1673.77|922
1583455500000|2020-03-06 00:45:00|1676.81|1676.31|1675.65|1675.15|1676.87|1676.37|1675.31|1674.81|720
1583455800000|2020-03-06 00:50:00|1675.64|1675.14|1674.73|1674.23|1675.85|1675.4|1674.27|1673.85|736
1583456100000|2020-03-06 00:55:00|1674.78|1674.28|1674.51|1674.01|1674.96|1674.46|1673.9|1673.5|655
1583456400000|2020-03-06 01:00:00|1674.55|1674.05|1673.24|1672.74|1674.55|1674.05|1671.06|1670.56|1440
1583456700000|2020-03-06 01:05:00|1673.09|1672.59|1674.09|1673.59|1675.31|1674.93|1672.95|1672.45|1209
1583457000000|2020-03-06 01:10:00|1674.08|1673.58|1673.08|1672.58|1674.19|1673.78|1672.79|1672.34|1066
1583457300000|2020-03-06 01:15:00|1673.05|1672.55|1673.14|1672.64|1673.65|1673.15|1671.86|1671.36|1016
1583457600000|2020-03-06 01:20:00|1673.12|1672.62|1673.08|1672.58|1674.14|1673.75|1672.6|1672.1|984
1583457900000|2020-03-06 01:25:00|1673.07|1672.57|1673.57|1673.07|1674.02|1673.6|1672.74|1672.26|1036
1583458200000|2020-03-06 01:30:00|1673.52|1673.02|1672.3|1671.8|1674.31|1673.81|1672.09|1671.64|1011
1583458500000|2020-03-06 01:35:00|1672.29|1671.79|1671.18|1670.68|1672.67|1672.26|1670.88|1670.41|1026
1583458800000|2020-03-06 01:40:00|1671.2|1670.7|1670.88|1670.38|1671.89|1671.39|1670.67|1670.17|909
1583459100000|2020-03-06 01:45:00|1670.87|1670.37|1669.08|1668.58|1671.07|1670.57|1668.48|1668.04|1234
1583459400000|2020-03-06 01:50:00|1669.09|1668.59|1669.46|1668.96|1670.49|1669.99|1667.9|1667.4|1339
1583459700000|2020-03-06 01:55:00|1669.43|1668.93|1670.94|1670.44|1671.67|1671.17|1669.43|1668.93|1303
1583460000000|2020-03-06 02:00:00|1670.99|1670.49|1671.21|1670.71|1672.27|1671.77|1670.37|1669.9|1416
1583460300000|2020-03-06 02:05:00|1671.2|1670.7|1672.39|1671.89|1672.86|1672.36|1670.48|1670.09|1261
1583460600000|2020-03-06 02:10:00|1672.4|1671.9|1671.89|1671.39|1672.84|1672.34|1671.69|1671.23|962
1583460900000|2020-03-06 02:15:00|1671.88|1671.38|1670.13|1669.63|1671.89|1671.39|1670.05|1669.59|1024
1583461200000|2020-03-06 02:20:00|1670.16|1669.66|1671.41|1670.91|1671.57|1671.14|1670.15|1669.65|776
1583461500000|2020-03-06 02:25:00|1671.42|1670.92|1670.66|1670.16|1671.61|1671.21|1670.24|1669.74|792
1583461800000|2020-03-06 02:30:00|1670.64|1670.14|1670.75|1670.25|1671.33|1670.96|1670.18|1669.74|986
1583462100000|2020-03-06 02:35:00|1670.74|1670.24|1669.73|1669.23|1671.1|1670.69|1669.16|1668.74|1020
1583462400000|2020-03-06 02:40:00|1669.74|1669.24|1669.86|1669.36|1670.07|1669.57|1669.52|1669.05|705
1583462700000|2020-03-06 02:45:00|1669.84|1669.34|1670.64|1670.14|1670.98|1670.48|1668.47|1668.08|993
1583463000000|2020-03-06 02:50:00|1670.63|1670.13|1670.39|1669.89|1670.73|1670.23|1669.84|1669.41|910
1583463300000|2020-03-06 02:55:00|1670.37|1669.87|1670.84|1670.34|1670.95|1670.45|1670.12|1669.72|663
1583463600000|2020-03-06 03:00:00|1670.82|1670.32|1670.95|1670.45|1671.57|1671.12|1670.81|1670.31|760
1583463900000|2020-03-06 03:05:00|1670.94|1670.44|1671.23|1670.73|1671.25|1670.85|1670.63|1670.22|565
1583464200000|2020-03-06 03:10:00|1671.24|1670.74|1670.56|1670.06|1671.31|1670.81|1670.34|1669.92|591
1583464500000|2020-03-06 03:15:00|1670.52|1670.02|1671.46|1670.96|1671.46|1671.01|1670.21|1669.81|685
1583464800000|2020-03-06 03:20:00|1671.44|1670.94|1671.22|1670.72|1671.74|1671.33|1671.02|1670.52|564
1583465100000|2020-03-06 03:25:00|1671.21|1670.71|1671.85|1671.35|1672.06|1671.56|1670.88|1670.46|585
1583465400000|2020-03-06 03:30:00|1671.81|1671.31|1669.62|1669.12|1671.81|1671.31|1669.46|1669.03|715
1583465700000|2020-03-06 03:35:00|1669.48|1669.18|1668.84|1668.34|1669.92|1669.42|1668.01|1667.51|817
1583466000000|2020-03-06 03:40:00|1668.82|1668.32|1668.34|1667.84|1669.33|1668.83|1667.9|1667.44|794
1583466300000|2020-03-06 03:45:00|1668.33|1667.83|1670.16|1669.66|1670.32|1669.83|1668.11|1667.73|944
1583466600000|2020-03-06 03:50:00|1670.17|1669.67|1668.89|1668.59|1670.53|1670.06|1668.89|1668.48|799
1583466900000|2020-03-06 03:55:00|1668.97|1668.47|1669.3|1668.8|1669.43|1668.93|1668.45|1667.95|715
1583467200000|2020-03-06 04:00:00|1669.31|1668.81|1670.64|1670.14|1670.64|1670.19|1668.89|1668.44|713
1583467500000|2020-03-06 04:05:00|1670.51|1670.21|1671.12|1670.82|1671.26|1670.84|1670.43|1670.05|575
1583467800000|2020-03-06 04:10:00|1671.18|1670.68|1672|1671.5|1672.26|1671.76|1671.02|1670.52|547
1583468100000|2020-03-06 04:15:00|1671.96|1671.46|1672.7|1672.2|1672.78|1672.39|1671.79|1671.32|526
1583468400000|2020-03-06 04:20:00|1672.69|1672.19|1673.78|1673.28|1674.42|1673.92|1672.29|1671.79|782
1583468700000|2020-03-06 04:25:00|1673.66|1673.16|1675.64|1675.14|1676.23|1675.73|1672.6|1672.1|1153
1583469000000|2020-03-06 04:30:00|1675.71|1675.21|1677.03|1676.53|1677.23|1676.85|1674|1673.5|1039
1583469300000|2020-03-06 04:35:00|1677.05|1676.55|1676.19|1675.69|1677.15|1676.65|1675.82|1675.32|698
1583469600000|2020-03-06 04:40:00|1676.15|1675.65|1676.52|1676.02|1677.62|1677.12|1676.15|1675.65|583
1583469900000|2020-03-06 04:45:00|1676.51|1676.01|1676.82|1676.32|1677.3|1676.8|1675.13|1674.63|1018
1583470200000|2020-03-06 04:50:00|1676.79|1676.29|1678.32|1677.82|1678.61|1678.14|1676.47|1676.04|773
1583470500000|2020-03-06 04:55:00|1678.48|1677.98|1678.81|1678.31|1679.6|1679.1|1678.3|1677.8|826
1583470800000|2020-03-06 05:00:00|1678.72|1678.22|1677.47|1676.97|1678.96|1678.46|1677.44|1676.97|688
1583471100000|2020-03-06 05:05:00|1677.5|1677|1678.93|1678.43|1679.05|1678.55|1677.11|1676.7|948
1583471400000|2020-03-06 05:10:00|1679.01|1678.51|1679.57|1679.07|1679.68|1679.18|1678.57|1678.14|674
1583471700000|2020-03-06 05:15:00|1679.56|1679.06|1679.18|1678.68|1679.65|1679.15|1678.92|1678.48|525
1583472000000|2020-03-06 05:20:00|1679.15|1678.65|1678.55|1678.05|1679.15|1678.65|1678.16|1677.71|422
1583472300000|2020-03-06 05:25:00|1678.59|1678.09|1679.89|1679.39|1680.8|1680.3|1678.07|1677.57|719
1583472600000|2020-03-06 05:30:00|1679.78|1679.28|1678.69|1678.19|1679.91|1679.41|1677.34|1676.84|1086
1583472900000|2020-03-06 05:35:00|1678.7|1678.2|1681.06|1680.56|1681.38|1680.88|1678.53|1678.03|938
1583473200000|2020-03-06 05:40:00|1681.1|1680.6|1679.52|1679.02|1681.22|1680.72|1679.26|1678.88|848
1583473500000|2020-03-06 05:45:00|1679.58|1679.08|1680.1|1679.6|1680.46|1679.96|1678.94|1678.44|738
1583473800000|2020-03-06 05:50:00|1680.09|1679.59|1680.4|1679.9|1681.07|1680.57|1679.67|1679.17|807
1583474100000|2020-03-06 05:55:00|1680.46|1679.96|1680.19|1679.69|1680.64|1680.14|1679.96|1679.5|690
1583474400000|2020-03-06 06:00:00|1680.21|1679.71|1679.05|1678.55|1680.69|1680.19|1678.74|1678.24|920
1583474700000|2020-03-06 06:05:00|1679.02|1678.52|1678.25|1677.75|1679.05|1678.55|1677.24|1676.74|906
1583475000000|2020-03-06 06:10:00|1678.23|1677.73|1677.57|1677.07|1678.69|1678.19|1677.36|1676.95|1118
1583475300000|2020-03-06 06:15:00|1677.54|1677.04|1677.78|1677.28|1678.11|1677.66|1677.36|1676.86|835
1583475600000|2020-03-06 06:20:00|1677.76|1677.26|1674.99|1674.49|1678.4|1677.91|1674.83|1674.33|980
1583475900000|2020-03-06 06:25:00|1674.97|1674.47|1674.31|1673.81|1676.17|1675.69|1672.91|1672.41|1060
1583476200000|2020-03-06 06:30:00|1674.32|1673.82|1670.47|1669.97|1674.69|1674.19|1669.51|1669.01|1309
1583476500000|2020-03-06 06:35:00|1670.45|1669.95|1671.8|1671.3|1672.25|1671.75|1669.76|1669.26|1263
1583476800000|2020-03-06 06:40:00|1671.79|1671.29|1674.41|1673.91|1674.46|1673.96|1671.68|1671.18|1126
1583477100000|2020-03-06 06:45:00|1674.35|1673.85|1674.07|1673.57|1675.41|1674.91|1671.7|1671.11|1235
1583477400000|2020-03-06 06:50:00|1674.05|1673.55|1674.12|1673.62|1674.35|1673.85|1672.28|1671.78|1016
1583477700000|2020-03-06 06:55:00|1674.1|1673.6|1674.64|1674.14|1675.29|1674.79|1673.9|1673.4|987
1583478000000|2020-03-06 07:00:00|1674.66|1674.16|1671.84|1671.34|1674.66|1674.16|1671.33|1670.83|1379
1583478300000|2020-03-06 07:05:00|1671.89|1671.39|1671.19|1670.69|1672.49|1671.99|1671.05|1670.55|1047
1583478600000|2020-03-06 07:10:00|1671.1|1670.6|1671.56|1671.06|1672.21|1671.71|1670.6|1670.1|1182
1583478900000|2020-03-06 07:15:00|1671.63|1671.13|1670.05|1669.55|1671.65|1671.15|1669.54|1669.04|1262
1583479200000|2020-03-06 07:20:00|1670.06|1669.56|1669.79|1669.29|1671.92|1671.45|1669.72|1669.22|1144
1583479500000|2020-03-06 07:25:00|1669.81|1669.31|1672.65|1672.15|1673.01|1672.51|1668.1|1667.6|1368
1583479800000|2020-03-06 07:30:00|1672.7|1672.2|1670.96|1670.46|1673.39|1672.89|1670.61|1670.11|1145
1583480100000|2020-03-06 07:35:00|1670.87|1670.37|1670.58|1670.08|1670.93|1670.43|1669.09|1668.66|1232
1583480400000|2020-03-06 07:40:00|1670.6|1670.1|1671.54|1671.04|1671.6|1671.13|1669.78|1669.28|1141
1583480700000|2020-03-06 07:45:00|1671.56|1671.06|1672.01|1671.51|1672.44|1671.94|1670.96|1670.46|902
1583481000000|2020-03-06 07:50:00|1671.98|1671.48|1671.53|1671.03|1672.68|1672.25|1671.33|1670.9|1026
1583481300000|2020-03-06 07:55:00|1671.6|1671.1|1672.54|1672.04|1673.18|1672.72|1671.23|1670.73|1039
1583481600000|2020-03-06 08:00:00|1672.53|1672.03|1673.09|1672.59|1673.46|1672.97|1671.27|1670.77|1326
1583481900000|2020-03-06 08:05:00|1673.11|1672.61|1672.75|1672.45|1673.74|1673.24|1671.15|1670.75|1411
1583482200000|2020-03-06 08:10:00|1672.74|1672.44|1674.2|1673.7|1674.99|1674.52|1672.55|1672.15|1389
1583482500000|2020-03-06 08:15:00|1674.18|1673.68|1674.96|1674.46|1675.29|1674.79|1673.51|1673.01|1352
1583482800000|2020-03-06 08:20:00|1674.9|1674.4|1673.41|1672.91|1675.39|1674.98|1672.03|1671.53|1361
1583483100000|2020-03-06 08:25:00|1673.47|1672.97|1675.02|1674.52|1675.12|1674.7|1673|1672.5|1207
1583483400000|2020-03-06 08:30:00|1674.99|1674.49|1677|1676.5|1678.15|1677.65|1674.47|1674|1580
1583483700000|2020-03-06 08:35:00|1676.99|1676.49|1678.13|1677.63|1679.67|1679.17|1676.79|1676.39|1557
1583484000000|2020-03-06 08:40:00|1678.1|1677.6|1677.34|1676.84|1678.15|1677.66|1676.03|1675.53|1146
1583484300000|2020-03-06 08:45:00|1677.42|1676.92|1676.83|1676.33|1677.45|1677|1675.62|1675.12|1148
1583484600000|2020-03-06 08:50:00|1676.9|1676.4|1677.64|1677.14|1679.06|1678.56|1676.88|1676.38|1160
1583484900000|2020-03-06 08:55:00|1677.73|1677.23|1678.39|1677.89|1678.42|1677.92|1676.61|1676.13|1152
1583485200000|2020-03-06 09:00:00|1678.41|1677.91|1678.52|1678.22|1679.19|1678.69|1677.41|1676.91|1176
1583485500000|2020-03-06 09:05:00|1678.54|1678.24|1677.02|1676.72|1678.6|1678.24|1676.82|1676.42|1128
1583485800000|2020-03-06 09:10:00|1677.13|1676.63|1677.21|1676.71|1678.25|1677.83|1676.75|1676.3|1025
1583486100000|2020-03-06 09:15:00|1677.22|1676.72|1677.31|1676.81|1678.39|1677.89|1677.17|1676.71|1016
1583486400000|2020-03-06 09:20:00|1677.33|1676.83|1677.68|1677.18|1677.96|1677.53|1677|1676.5|902
1583486700000|2020-03-06 09:25:00|1677.7|1677.2|1677.64|1677.14|1678.51|1678.04|1677.33|1676.84|952
1583487000000|2020-03-06 09:30:00|1677.78|1677.28|1679.67|1679.17|1679.71|1679.26|1677.19|1676.69|1121
1583487300000|2020-03-06 09:35:00|1679.66|1679.16|1683.15|1682.65|1683.55|1683.05|1679.48|1679.03|1463
1583487600000|2020-03-06 09:40:00|1683.21|1682.71|1685.09|1684.59|1686.29|1685.79|1682.78|1682.28|1505
1583487900000|2020-03-06 09:45:00|1685.1|1684.6|1683.12|1682.62|1685.42|1684.92|1682.77|1682.27|1539
1583488200000|2020-03-06 09:50:00|1683.07|1682.57|1683.3|1682.8|1684.05|1683.55|1681.65|1681.19|1438
1583488500000|2020-03-06 09:55:00|1683.27|1682.77|1684.81|1684.31|1685.31|1684.81|1682.94|1682.44|1449
1583488800000|2020-03-06 10:00:00|1684.75|1684.25|1687.29|1686.79|1687.45|1686.95|1684.61|1684.11|1395
1583489100000|2020-03-06 10:05:00|1687.28|1686.78|1688.19|1687.69|1688.5|1688|1685.16|1684.73|1564
1583489400000|2020-03-06 10:10:00|1688.17|1687.67|1688.05|1687.55|1688.92|1688.42|1687.12|1686.65|1491
1583489700000|2020-03-06 10:15:00|1688.03|1687.53|1688.91|1688.41|1690.15|1689.71|1687.49|1686.99|1420
1583490000000|2020-03-06 10:20:00|1688.93|1688.43|1688.04|1687.54|1690.28|1689.78|1687.82|1687.32|1557
1583490300000|2020-03-06 10:25:00|1688.08|1687.58|1687.34|1686.84|1689.33|1688.83|1686.92|1686.42|1323
1583490600000|2020-03-06 10:30:00|1687.31|1686.81|1685.71|1685.21|1688|1687.5|1684.17|1683.67|1592
1583490900000|2020-03-06 10:35:00|1685.72|1685.22|1688.64|1688.14|1688.89|1688.39|1684.44|1683.94|1557
1583491200000|2020-03-06 10:40:00|1688.63|1688.13|1685.82|1685.32|1688.73|1688.23|1685.41|1684.91|1371
1583491500000|2020-03-06 10:45:00|1685.68|1685.18|1683.66|1683.16|1686.72|1686.22|1683|1682.5|1410
1583491800000|2020-03-06 10:50:00|1683.69|1683.19|1682.2|1681.7|1684.89|1684.39|1682.1|1681.6|1396
1583492100000|2020-03-06 10:55:00|1682.24|1681.74|1682.55|1682.05|1683.46|1682.96|1681.72|1681.22|1311
1583492400000|2020-03-06 11:00:00|1682.53|1682.03|1683.7|1683.2|1684.54|1684.04|1681.84|1681.34|1249
1583492700000|2020-03-06 11:05:00|1683.66|1683.16|1683.95|1683.45|1684.45|1683.95|1682.47|1681.97|1317
1583493000000|2020-03-06 11:10:00|1683.93|1683.43|1685.21|1684.71|1685.58|1685.13|1682.95|1682.45|1305
1583493300000|2020-03-06 11:15:00|1685.24|1684.74|1688.23|1687.73|1688.41|1687.91|1684.86|1684.42|1371
1583493600000|2020-03-06 11:20:00|1688.21|1687.71|1686.03|1685.53|1688.28|1687.78|1685.33|1684.83|1245
1583493900000|2020-03-06 11:25:00|1686.01|1685.51|1687.81|1687.31|1687.93|1687.43|1685.07|1684.57|1097
1583494200000|2020-03-06 11:30:00|1687.82|1687.32|1688.52|1688.02|1688.77|1688.27|1687|1686.5|1059
1583494500000|2020-03-06 11:35:00|1688.5|1688|1686.9|1686.4|1689.07|1688.57|1686.78|1686.28|1095
1583494800000|2020-03-06 11:40:00|1686.89|1686.39|1687.55|1687.05|1687.98|1687.48|1685.93|1685.43|1171
1583495100000|2020-03-06 11:45:00|1687.54|1687.04|1686.38|1685.88|1687.67|1687.17|1686.28|1685.78|1107
1583495400000|2020-03-06 11:50:00|1686.37|1685.87|1685.49|1684.99|1686.7|1686.2|1685.41|1684.91|1103
1583495700000|2020-03-06 11:55:00|1685.53|1685.03|1686.42|1685.92|1686.87|1686.37|1684.99|1684.49|1119
1583496000000|2020-03-06 12:00:00|1686.41|1685.91|1685.95|1685.45|1688.4|1687.9|1685.81|1685.31|1208
1583496300000|2020-03-06 12:05:00|1685.94|1685.44|1686.39|1685.89|1687.02|1686.52|1684.99|1684.49|1034
1583496600000|2020-03-06 12:10:00|1686.41|1685.91|1686.66|1686.16|1686.93|1686.43|1685.59|1685.09|981
1583496900000|2020-03-06 12:15:00|1686.65|1686.15|1685.8|1685.3|1686.94|1686.44|1685.71|1685.29|907
1583497200000|2020-03-06 12:20:00|1685.89|1685.39|1684.37|1684.07|1686.53|1686.11|1684.12|1683.7|952
1583497500000|2020-03-06 12:25:00|1684.49|1684.19|1686.04|1685.74|1686.2|1685.9|1684.2|1683.9|1168
1583497800000|2020-03-06 12:30:00|1686.13|1685.83|1686.5|1686.2|1687.19|1686.7|1685.28|1684.92|1079
1583498100000|2020-03-06 12:35:00|1686.55|1686.25|1685.28|1684.98|1687.02|1686.67|1685.05|1684.69|964
1583498400000|2020-03-06 12:40:00|1685.26|1684.96|1686.73|1686.43|1687.51|1687.19|1685.08|1684.75|1162
1583498700000|2020-03-06 12:45:00|1686.77|1686.47|1686.91|1686.41|1687.97|1687.6|1686.31|1685.81|1313
1583499000000|2020-03-06 12:50:00|1686.8|1686.5|1687.99|1687.49|1688.64|1688.34|1685.88|1685.45|1584
1583499300000|2020-03-06 12:55:00|1687.96|1687.46|1688.3|1687.8|1688.41|1688.08|1686.76|1686.43|1224
1583499600000|2020-03-06 13:00:00|1688.33|1687.83|1686.87|1686.57|1688.44|1688.04|1686.64|1686.22|1025
1583499900000|2020-03-06 13:05:00|1686.89|1686.59|1687.16|1686.86|1687.5|1687.17|1685.66|1685.36|904
1583500200000|2020-03-06 13:10:00|1687.18|1686.88|1688.62|1688.32|1688.75|1688.42|1686.78|1686.38|907
1583500500000|2020-03-06 13:15:00|1688.65|1688.35|1688.16|1687.66|1689.88|1689.48|1686.59|1686.09|1021
1583500800000|2020-03-06 13:20:00|1688.39|1687.89|1687.36|1686.86|1688.51|1688.01|1685.34|1684.84|1130
1583501100000|2020-03-06 13:25:00|1687.31|1686.81|1680.87|1679.8|1687.52|1687.02|1677.02|1675.02|934
1583501400000|2020-03-06 13:30:00|1680.17|1678.17|1672.23|1671.73|1684.39|1684.05|1671.71|1671.21|1251
1583501700000|2020-03-06 13:35:00|1672.84|1672.34|1673.68|1673.18|1676.43|1676.01|1671.54|1671.04|1203
1583502000000|2020-03-06 13:40:00|1673.62|1673.12|1675.58|1675.08|1676.42|1675.97|1671.81|1671.37|1102
1583502300000|2020-03-06 13:45:00|1675.21|1674.91|1671.87|1671.37|1675.65|1675.15|1668.89|1668.39|1150
1583502600000|2020-03-06 13:50:00|1671.74|1671.24|1671.71|1671.41|1674.37|1673.87|1671.29|1670.89|1094
1583502900000|2020-03-06 13:55:00|1671.85|1671.35|1673.74|1673.44|1674.27|1673.84|1671.04|1670.58|1041
1583503200000|2020-03-06 14:00:00|1673.72|1673.42|1676.19|1675.89|1676.35|1675.98|1673.29|1672.81|1109
1583503500000|2020-03-06 14:05:00|1676.33|1675.83|1680.73|1680.23|1682.13|1681.74|1676.33|1675.83|1189
1583503800000|2020-03-06 14:10:00|1680.78|1680.48|1686.73|1686.23|1686.82|1686.43|1680.61|1680.25|1132
1583504100000|2020-03-06 14:15:00|1686.75|1686.25|1684.9|1684.4|1687.5|1687.02|1684.14|1683.72|1191
1583504400000|2020-03-06 14:20:00|1684.89|1684.39|1684.04|1683.74|1687.12|1686.62|1683.9|1683.41|1097
1583504700000|2020-03-06 14:25:00|1684.03|1683.73|1682.6|1682.3|1686.01|1685.51|1682.55|1682.05|1140
1583505000000|2020-03-06 14:30:00|1682.71|1682.21|1682.71|1682.41|1684.99|1684.69|1680.83|1680.4|1248
1583505300000|2020-03-06 14:35:00|1682.8|1682.5|1678.48|1677.98|1682.8|1682.5|1677.82|1677.43|1248
1583505600000|2020-03-06 14:40:00|1678.57|1678.07|1679.5|1679.2|1680.78|1680.32|1678.17|1677.79|1166
1583505900000|2020-03-06 14:45:00|1679.7|1679.39|1684.52|1684.22|1684.54|1684.23|1679.7|1679.33|1197
1583506200000|2020-03-06 14:50:00|1684.48|1684.18|1684.35|1683.85|1686.08|1685.71|1683.8|1683.37|1183
1583506500000|2020-03-06 14:55:00|1684.3|1683.8|1684.94|1684.44|1685.02|1684.52|1682.21|1681.88|1189
1583506800000|2020-03-06 15:00:00|1684.93|1684.63|1683.9|1683.6|1685.71|1685.3|1683.03|1682.69|1213
1583507100000|2020-03-06 15:05:00|1684.05|1683.55|1686.17|1685.87|1686.51|1686.16|1683.31|1682.92|1222
1583507400000|2020-03-06 15:10:00|1686.37|1685.98|1684.51|1684.21|1686.63|1686.18|1683.78|1683.48|1213
1583507700000|2020-03-06 15:15:00|1684.66|1684.16|1680.15|1679.85|1684.67|1684.21|1678.02|1677.52|1197
1583508000000|2020-03-06 15:20:00|1680.38|1680.08|1668.22|1667.72|1680.45|1680.08|1660.69|1660.19|1240
1583508300000|2020-03-06 15:25:00|1668.6|1668.1|1650.25|1649.75|1668.84|1668.34|1643.07|1641.75|1298
1583508600000|2020-03-06 15:30:00|1650.32|1649.82|1660.02|1659.52|1661.36|1660.86|1647.85|1647.35|1298
1583508900000|2020-03-06 15:35:00|1660.05|1659.55|1652.68|1652.18|1661.45|1660.95|1652.1|1651.6|1248
1583509200000|2020-03-06 15:40:00|1653.05|1652.55|1653.1|1652.6|1654.6|1654.1|1647.89|1647.39|1245
1583509500000|2020-03-06 15:45:00|1653.21|1652.71|1652.67|1652.17|1654.21|1653.71|1650.1|1649.6|1247
1583509800000|2020-03-06 15:50:00|1652.68|1652.18|1655.09|1654.79|1655.83|1655.53|1650.92|1650.6|1188
1583510100000|2020-03-06 15:55:00|1655.22|1654.72|1664.33|1663.83|1664.67|1664.17|1655.13|1654.66|1194
1583510400000|2020-03-06 16:00:00|1664.27|1663.77|1662.9|1662.6|1664.95|1664.45|1660.29|1659.94|1205
1583510700000|2020-03-06 16:05:00|1663.13|1662.63|1665.89|1665.39|1668.5|1668.11|1661.73|1661.43|1236
1583511000000|2020-03-06 16:10:00|1665.97|1665.47|1668.13|1667.63|1668.85|1668.35|1664.89|1664.47|1199
1583511300000|2020-03-06 16:15:00|1668.01|1667.71|1666.19|1665.89|1668.63|1668.13|1665|1664.64|1193
1583511600000|2020-03-06 16:20:00|1666.61|1666.11|1669.18|1668.68|1671.7|1671.2|1665.34|1664.96|1190
1583511900000|2020-03-06 16:25:00|1669.16|1668.66|1669.91|1669.41|1671.11|1670.69|1667.7|1667.2|1182
1583512200000|2020-03-06 16:30:00|1669.89|1669.39|1668.14|1667.84|1670.34|1669.84|1666.42|1666.01|1153
1583512500000|2020-03-06 16:35:00|1668.27|1667.77|1665.46|1664.96|1669.43|1668.93|1665.32|1664.88|1153
1583512800000|2020-03-06 16:40:00|1665.45|1664.95|1662.06|1661.56|1665.87|1665.37|1658.56|1658.06|1214
1583513100000|2020-03-06 16:45:00|1662.13|1661.63|1666.01|1665.51|1666.1|1665.6|1661.62|1661.12|1108
1583513400000|2020-03-06 16:50:00|1666.03|1665.53|1665.6|1665.3|1666.42|1666|1663.96|1663.46|1037
1583513700000|2020-03-06 16:55:00|1665.64|1665.14|1663.75|1663.25|1665.94|1665.51|1663.1|1662.75|1019
1583514000000|2020-03-06 17:00:00|1663.7|1663.4|1666.66|1666.16|1667.26|1666.76|1661.72|1661.22|1082
1583514300000|2020-03-06 17:05:00|1666.58|1666.08|1666.74|1666.44|1667.22|1666.86|1666.04|1665.64|965
1583514600000|2020-03-06 17:10:00|1666.79|1666.49|1668.81|1668.31|1668.83|1668.42|1665.27|1664.89|1243
1583514900000|2020-03-06 17:15:00|1668.85|1668.35|1668.93|1668.43|1668.94|1668.52|1667.23|1666.83|1251
1583515200000|2020-03-06 17:20:00|1668.92|1668.42|1668.25|1667.95|1669.44|1668.94|1667.74|1667.3|1247
1583515500000|2020-03-06 17:25:00|1668.42|1667.92|1668.51|1668.01|1669.84|1669.42|1667.43|1666.93|1113
1583515800000|2020-03-06 17:30:00|1668.4|1667.9|1663.39|1662.89|1668.81|1668.34|1663.07|1662.57|1418
1583516100000|2020-03-06 17:35:00|1663.29|1662.79|1664.36|1663.86|1664.49|1664.08|1662.2|1661.85|1400
1583516400000|2020-03-06 17:40:00|1664.38|1663.88|1662.95|1662.45|1665.37|1664.94|1662.74|1662.28|1354
1583516700000|2020-03-06 17:45:00|1662.93|1662.43|1665.42|1664.92|1666.01|1665.51|1660.71|1660.21|1478
1583517000000|2020-03-06 17:50:00|1665.54|1665.04|1666.47|1665.97|1666.63|1666.2|1664.49|1664.05|1332
1583517300000|2020-03-06 17:55:00|1666.34|1665.84|1666.15|1665.65|1667.29|1666.85|1665.18|1664.72|1334
1583517600000|2020-03-06 18:00:00|1666.16|1665.66|1664.49|1663.99|1666.37|1665.92|1663.81|1663.4|1445
1583517900000|2020-03-06 18:05:00|1664.43|1663.93|1664.9|1664.4|1665.17|1664.76|1662.51|1662.01|1263
1583518200000|2020-03-06 18:10:00|1664.92|1664.42|1667.05|1666.55|1667.21|1666.75|1664.24|1663.76|1251
1583518500000|2020-03-06 18:15:00|1666.94|1666.64|1667.13|1666.63|1668.49|1668.08|1666.74|1666.24|1269
1583518800000|2020-03-06 18:20:00|1667.09|1666.59|1669.33|1668.83|1669.57|1669.07|1666.99|1666.49|1475
1583519100000|2020-03-06 18:25:00|1669.37|1668.87|1672.08|1671.58|1672.99|1672.54|1668.68|1668.18|1854
1583519400000|2020-03-06 18:30:00|1672.09|1671.59|1673.69|1673.19|1674.31|1673.81|1670.84|1670.43|1516
1583519700000|2020-03-06 18:35:00|1673.67|1673.17|1672.57|1672.07|1673.97|1673.53|1672.48|1672.07|1334
1583520000000|2020-03-06 18:40:00|1672.63|1672.13|1673.07|1672.57|1673.24|1672.78|1671.09|1670.62|1275
1583520300000|2020-03-06 18:45:00|1673.08|1672.58|1672.97|1672.47|1673.45|1672.95|1671.37|1670.87|1383
1583520600000|2020-03-06 18:50:00|1672.98|1672.48|1673.32|1672.82|1673.32|1672.82|1671.49|1671.09|1177
1583520900000|2020-03-06 18:55:00|1673.29|1672.79|1672.62|1672.12|1673.3|1672.8|1671.65|1671.21|1263
1583521200000|2020-03-06 19:00:00|1672.6|1672.1|1673.97|1673.47|1675.54|1675.04|1672.32|1671.94|1514
1583521500000|2020-03-06 19:05:00|1673.98|1673.48|1674.1|1673.6|1674.39|1673.97|1671.78|1671.37|1438
1583521800000|2020-03-06 19:10:00|1674.12|1673.62|1675.61|1675.11|1676.03|1675.53|1673.73|1673.23|1270
1583522100000|2020-03-06 19:15:00|1675.64|1675.14|1679.29|1678.79|1680.47|1679.97|1675.42|1675.01|1488
1583522400000|2020-03-06 19:20:00|1679.26|1678.76|1677.09|1676.59|1680.19|1679.69|1676.86|1676.45|1407
1583522700000|2020-03-06 19:25:00|1677.12|1676.62|1679.73|1679.23|1679.74|1679.36|1676.92|1676.52|1277
1583523000000|2020-03-06 19:30:00|1679.74|1679.24|1681.66|1681.16|1682.31|1681.81|1678.5|1678|1429
1583523300000|2020-03-06 19:35:00|1681.59|1681.09|1681.63|1681.13|1681.8|1681.43|1680.05|1679.6|1203
1583523600000|2020-03-06 19:40:00|1681.64|1681.14|1682.42|1681.92|1683.6|1683.21|1681.02|1680.52|1395
1583523900000|2020-03-06 19:45:00|1682.52|1682.22|1683.03|1682.73|1683.32|1682.92|1680.61|1680.15|1473
1583524200000|2020-03-06 19:50:00|1683.04|1682.74|1683.52|1683.22|1683.79|1683.46|1682.01|1681.6|1298
1583524500000|2020-03-06 19:55:00|1683.49|1683.19|1687.2|1686.7|1687.7|1687.25|1680.97|1680.47|1729
1583524800000|2020-03-06 20:00:00|1687.09|1686.59|1690.11|1689.61|1690.26|1689.84|1685.11|1684.61|1774
1583525100000|2020-03-06 20:05:00|1690.14|1689.64|1686.71|1686.21|1692.55|1691.93|1685.99|1685.49|1655
1583525400000|2020-03-06 20:10:00|1686.68|1686.18|1685.8|1685.3|1686.68|1686.18|1683.17|1682.67|1654
1583525700000|2020-03-06 20:15:00|1686.25|1685.75|1676.18|1675.68|1686.27|1685.77|1676.18|1675.61|1516
1583526000000|2020-03-06 20:20:00|1676.24|1675.74|1671.05|1670.55|1680.69|1680.19|1670.99|1670.49|1795
1583526300000|2020-03-06 20:25:00|1670.96|1670.46|1677.32|1676.82|1677.95|1677.45|1666.47|1665.8|1769
1583526600000|2020-03-06 20:30:00|1677.33|1676.83|1673.73|1673.23|1677.92|1677.42|1671.89|1671.39|1817
1583526900000|2020-03-06 20:35:00|1673.71|1673.21|1673.67|1673.17|1675.31|1674.81|1669.55|1669.18|1428
1583527200000|2020-03-06 20:40:00|1672.98|1672.48|1672.73|1672.23|1674.9|1674.4|1672.18|1671.68|1139
1583527500000|2020-03-06 20:45:00|1672.72|1672.22|1671.55|1671.05|1673.34|1672.84|1670.89|1670.39|1298
1583527800000|2020-03-06 20:50:00|1671.54|1671.04|1671.57|1671.07|1672.11|1671.61|1668.19|1667.69|1444
1583528100000|2020-03-06 20:55:00|1671.6|1671.1|1674.23|1673.73|1674.77|1674.39|1671.18|1670.68|1436
1583528400000|2020-03-06 21:00:00|1674.32|1673.82|1672.83|1672.33|1674.47|1673.97|1671.92|1671.29|868
1583528700000|2020-03-06 21:05:00|1672.82|1672.32|1674.35|1673.85|1674.62|1674.08|1672.33|1671.76|587
1583529000000|2020-03-06 21:10:00|1674.33|1673.83|1673.71|1673.21|1674.33|1673.83|1672.28|1671.78|407
1583529300000|2020-03-06 21:15:00|1673.66|1673.16|1674.11|1673.61|1674.64|1674.14|1673.11|1672.42|382
1583529600000|2020-03-06 21:20:00|1674.09|1673.59|1674.21|1673.71|1674.67|1674.19|1674.02|1673.53|332
1583529900000|2020-03-06 21:25:00|1674.09|1673.59|1673.2|1672.34|1674.2|1673.7|1672.28|1671.78|372
1583530200000|2020-03-06 21:30:00|1673.14|1672.27|1675.97|1675.47|1676|1675.5|1672.62|1671.99|343
1583530500000|2020-03-06 21:35:00|1675.98|1675.48|1673.85|1673.35|1676.45|1675.95|1673.51|1673.01|464
1583530800000|2020-03-06 21:40:00|1673.73|1673.23|1674.35|1673.85|1674.75|1674.23|1673.61|1673.11|355
1583531100000|2020-03-06 21:45:00|1674.33|1673.83|1674.38|1673.58|1675.07|1674.4|1673.99|1673.49|317
1583531400000|2020-03-06 21:50:00|1674.34|1673.84|1674.77|1674.27|1674.96|1674.55|1674.33|1673.76|294
1583531700000|2020-03-06 21:55:00|1674.75|1674.25|1674.75|1672.75|1675.55|1674.63|1674.28|1672.75|420
1583704800000|2020-03-08 22:00:00|1695.09|1692.28|1697.71|1695.44|1698.16|1696.21|1693.34|1691.02|174
1583705100000|2020-03-08 22:05:00|1697.85|1695.18|1699.77|1697.97|1701.13|1698.74|1691.93|1687.3|749
1583705400000|2020-03-08 22:10:00|1699.85|1698.03|1695.15|1693.18|1701.84|1700.15|1693.71|1688.24|811
1583705700000|2020-03-08 22:15:00|1694.58|1693.22|1695.75|1694.36|1698.08|1695.5|1692.56|1691.34|621
1583706000000|2020-03-08 22:20:00|1695.73|1694.34|1681.1|1679.85|1697.15|1696.3|1680.83|1678.53|973
1583706300000|2020-03-08 22:25:00|1681.26|1679.95|1695.09|1694.15|1695.33|1694.36|1681.26|1679.36|1182
1583706600000|2020-03-08 22:30:00|1694.87|1694.37|1696.67|1696.17|1697|1696.33|1688.93|1687.95|1206
1583706900000|2020-03-08 22:35:00|1696.72|1696.22|1696.17|1695.24|1699.5|1698.92|1693.63|1693.13|1121
1583707200000|2020-03-08 22:40:00|1696.31|1695.32|1695.27|1694.43|1697.58|1697.05|1691.4|1690.68|1011
1583707500000|2020-03-08 22:45:00|1695.22|1694.72|1697.17|1696.67|1698.36|1697.86|1694.31|1693.65|1024
1583707800000|2020-03-08 22:50:00|1697.07|1696.57|1701.48|1700.63|1702.16|1701.34|1696.98|1696.1|1377
1583708100000|2020-03-08 22:55:00|1701.47|1700.8|1698.71|1697.87|1702.15|1701.29|1696.21|1695.55|1164
1583708400000|2020-03-08 23:00:00|1698.74|1697.9|1696.38|1695.88|1698.78|1698.15|1693.21|1692.5|1309
1583708700000|2020-03-08 23:05:00|1696.34|1695.84|1694.7|1694.2|1700.91|1699.56|1694.63|1693.87|1074
1583709000000|2020-03-08 23:10:00|1694.79|1694.29|1694.89|1694.39|1695.65|1695.15|1692.32|1691.82|1294
1583709300000|2020-03-08 23:15:00|1694.83|1694.33|1694.93|1694.43|1695.36|1694.86|1692.64|1692.14|969
1583709600000|2020-03-08 23:20:00|1694.77|1694.27|1697.13|1696.63|1698.31|1697.73|1693.96|1693.46|1035
1583709900000|2020-03-08 23:25:00|1697.21|1696.71|1699.61|1699.11|1700.43|1699.88|1695.79|1695.29|1254
1583710200000|2020-03-08 23:30:00|1699.7|1699.2|1699.46|1698.96|1703.75|1703.02|1697.51|1696.8|1266
1583710500000|2020-03-08 23:35:00|1699.5|1699|1700.04|1699.54|1700.47|1699.97|1697.98|1697.48|910
1583710800000|2020-03-08 23:40:00|1700.07|1699.57|1699.05|1698.55|1703|1702.5|1697.94|1697.1|1232
1583711100000|2020-03-08 23:45:00|1699.03|1698.53|1701.4|1700.9|1701.41|1700.91|1698.29|1697.59|945
1583711400000|2020-03-08 23:50:00|1701.38|1700.88|1700.75|1700.25|1703.27|1702.77|1699.76|1699.21|897
1583711700000|2020-03-08 23:55:00|1700.7|1700.2|1700.47|1700.17|1702.1|1701.6|1700|1699.5|799
1583712000000|2020-03-09 00:00:00|1700.59|1700.09|1699.05|1698.55|1700.59|1700.09|1698.01|1697.41|1272
1583712300000|2020-03-09 00:05:00|1698.96|1698.46|1696.48|1695.98|1699.46|1698.9|1695.75|1695.25|1283
1583712600000|2020-03-09 00:10:00|1696.45|1695.95|1699.85|1699.35|1701.66|1701.16|1696.25|1695.75|1298
1583712900000|2020-03-09 00:15:00|1699.9|1699.4|1696.01|1695.51|1699.95|1699.45|1695.8|1695.3|1179
1583713200000|2020-03-09 00:20:00|1696.02|1695.52|1691.28|1690.78|1696.66|1696.13|1690.6|1690.05|1562
1583713500000|2020-03-09 00:25:00|1691.29|1690.79|1692.51|1692.01|1695.39|1694.67|1691.29|1690.79|1284
1583713800000|2020-03-09 00:30:00|1692.49|1691.99|1695.39|1694.89|1696.22|1695.72|1692.39|1691.89|1007
1583714100000|2020-03-09 00:35:00|1695.55|1695.05|1699.99|1699.49|1700.32|1699.82|1695.23|1694.73|1063
1583714400000|2020-03-09 00:40:00|1700.01|1699.51|1699.8|1699.3|1700.67|1700.17|1698.04|1697.54|1313
1583714700000|2020-03-09 00:45:00|1699.78|1699.28|1701.9|1701.4|1702.63|1702.13|1699.76|1699.26|1200
1583715000000|2020-03-09 00:50:00|1701.91|1701.41|1699.37|1698.87|1703.15|1702.65|1699.04|1698.54|1237
1583715300000|2020-03-09 00:55:00|1699.35|1698.85|1700.48|1699.98|1701.85|1701.35|1698.84|1698.34|1272
1583715600000|2020-03-09 01:00:00|1700.44|1699.94|1698.46|1697.96|1702.06|1701.56|1695.6|1695.1|1785
1583715900000|2020-03-09 01:05:00|1698.49|1697.99|1699.21|1698.71|1700.06|1699.47|1696.44|1695.94|1365
1583716200000|2020-03-09 01:10:00|1699.23|1698.73|1697.72|1697.22|1699.85|1699.15|1697.54|1697.04|1190
1583716500000|2020-03-09 01:15:00|1697.73|1697.23|1698.11|1697.61|1699.97|1699.47|1697.67|1697.17|1251
1583716800000|2020-03-09 01:20:00|1698.08|1697.58|1698.94|1698.44|1699.39|1698.89|1696.46|1695.96|1386
1583717100000|2020-03-09 01:25:00|1698.96|1698.46|1698.43|1697.93|1699.34|1698.84|1697.89|1697.43|1170
1583717400000|2020-03-09 01:30:00|1698.42|1697.92|1698.69|1698.19|1699.28|1698.78|1697.35|1696.85|1230
1583717700000|2020-03-09 01:35:00|1698.7|1698.2|1697.36|1696.86|1699.36|1698.86|1697.34|1696.84|1093
1583718000000|2020-03-09 01:40:00|1697.34|1696.84|1698.66|1698.16|1699.69|1699.19|1696.15|1695.65|1602
1583718300000|2020-03-09 01:45:00|1698.74|1698.24|1703.33|1702.35|1703.68|1702.96|1697.79|1697.29|1612
1583718600000|2020-03-09 01:50:00|1703.57|1702.73|1701.8|1700.72|1703.65|1702.73|1699.79|1698.8|2147
1583718900000|2020-03-09 01:55:00|1701.95|1700.76|1701.35|1700.85|1703.25|1702.33|1701.09|1700.41|1647
1583719200000|2020-03-09 02:00:00|1701.36|1700.86|1699.37|1698.87|1701.9|1701.34|1697.96|1697.24|1593
1583719500000|2020-03-09 02:05:00|1699.56|1698.74|1699.2|1698.7|1701.07|1700.35|1698.29|1697.79|1414
1583719800000|2020-03-09 02:10:00|1699.16|1698.66|1700.64|1699.83|1700.92|1700.16|1699|1698.18|1151
1583720100000|2020-03-09 02:15:00|1700.53|1700.03|1700.1|1699.29|1701.44|1700.75|1699.64|1698.18|1034
1583720400000|2020-03-09 02:20:00|1700.16|1699.26|1700.39|1699.58|1701.11|1700.38|1698.52|1697.82|1218
1583720700000|2020-03-09 02:25:00|1700.27|1699.77|1699.2|1698.7|1701.08|1700.55|1698.54|1698.04|972
1583721000000|2020-03-09 02:30:00|1699.14|1698.84|1698.35|1697.85|1699.66|1698.9|1698.15|1697.65|953
1583721300000|2020-03-09 02:35:00|1698.3|1697.8|1697.83|1697.33|1698.6|1698.12|1697.36|1696.86|1194
1583721600000|2020-03-09 02:40:00|1697.86|1697.36|1696.48|1695.98|1698.14|1697.64|1696.34|1695.84|994
1583721900000|2020-03-09 02:45:00|1696.41|1695.91|1694.16|1693.66|1697|1696.53|1692.55|1692.05|1423
1583722200000|2020-03-09 02:50:00|1694.27|1693.77|1692.66|1692.16|1695.64|1695.14|1691.39|1690.89|1555
1583722500000|2020-03-09 02:55:00|1692.68|1692.18|1695.09|1694.59|1695.97|1695.47|1692.39|1691.89|1346
1583722800000|2020-03-09 03:00:00|1695.1|1694.6|1694.62|1694.12|1695.44|1694.94|1693.38|1692.88|1312
1583723100000|2020-03-09 03:05:00|1694.53|1694.03|1693.1|1692.6|1694.64|1694.14|1692.68|1692.26|1051
1583723400000|2020-03-09 03:10:00|1693.07|1692.57|1687.12|1686.62|1693.48|1692.98|1687.03|1686.53|1161
1583723700000|2020-03-09 03:15:00|1687.19|1686.69|1684.05|1683.55|1689.37|1688.87|1680.47|1679.97|1909
1583724000000|2020-03-09 03:20:00|1684.02|1683.52|1684.08|1683.58|1688.92|1688.42|1683.28|1682.78|1707
1583724300000|2020-03-09 03:25:00|1684.28|1683.46|1683.97|1683.16|1688.96|1688.2|1683.69|1683.14|1572
1583724600000|2020-03-09 03:30:00|1683.82|1683.32|1684.95|1684.45|1686.21|1685.42|1683.64|1683.14|1173
1583724900000|2020-03-09 03:35:00|1684.92|1684.42|1685.49|1684.99|1686.65|1686.15|1684.57|1683.78|1084
1583725200000|2020-03-09 03:40:00|1685.48|1684.98|1685.23|1684.39|1687.87|1687.3|1684.42|1683.92|1146
1583725500000|2020-03-09 03:45:00|1685.29|1684.36|1682.48|1681.98|1685.52|1684.94|1681.67|1681.1|1203
1583725800000|2020-03-09 03:50:00|1682.5|1682|1677.64|1676.28|1682.52|1682.02|1675.05|1674.03|1708
1583726100000|2020-03-09 03:55:00|1677.52|1676.53|1681.98|1681.08|1682.56|1681.63|1675.06|1674.08|1578
1583726400000|2020-03-09 04:00:00|1681.96|1681.02|1678.64|1678.14|1682.04|1681.31|1676.94|1676.35|1245
1583726700000|2020-03-09 04:05:00|1678.83|1678.33|1676.4|1675.4|1679.92|1679.21|1675.88|1674.93|1149
1583727000000|2020-03-09 04:10:00|1676.39|1675.44|1677.39|1676.5|1677.58|1676.88|1674.32|1673.53|1370
1583727300000|2020-03-09 04:15:00|1677.37|1676.48|1675.95|1675.45|1679.63|1678.65|1675.87|1675.17|1192
1583727600000|2020-03-09 04:20:00|1675.99|1675.04|1668.52|1668.02|1676.35|1675.7|1667.8|1666.26|1716
1583727900000|2020-03-09 04:25:00|1668.86|1667.6|1669.58|1669.08|1674.09|1673.39|1668.41|1667.43|1553
1583728200000|2020-03-09 04:30:00|1669.59|1669.09|1669.21|1668.71|1670.57|1670.07|1667.82|1667.06|1244
1583728500000|2020-03-09 04:35:00|1669.13|1668.63|1663.12|1662.28|1670.02|1669.12|1662.98|1662.19|1794
1583728800000|2020-03-09 04:40:00|1662.85|1661.98|1663.49|1662.14|1665.16|1664.33|1658.09|1657.18|1717
1583729100000|2020-03-09 04:45:00|1663.46|1662.11|1660.21|1658.85|1663.46|1662.3|1658.09|1657|1566
1583729400000|2020-03-09 04:50:00|1660.12|1658.93|1665.1|1664.1|1665.36|1664.36|1659.49|1658.32|1439
1583729700000|2020-03-09 04:55:00|1665.09|1663.98|1663.24|1662.37|1665.65|1664.71|1659.64|1658.81|1295
1583730000000|2020-03-09 05:00:00|1663.18|1662.36|1669.31|1668.81|1670.34|1669.64|1662.73|1662.03|1512
1583730300000|2020-03-09 05:05:00|1669.25|1668.75|1667.41|1666.91|1670.45|1669.77|1665.18|1664.55|1221
1583730600000|2020-03-09 05:10:00|1667.49|1666.99|1675.33|1674.48|1677.55|1676.86|1667.45|1666.69|1591
1583730900000|2020-03-09 05:15:00|1675.29|1674.79|1672.78|1672.28|1675.55|1674.81|1672.69|1672.19|1116
1583731200000|2020-03-09 05:20:00|1672.77|1672.27|1671.21|1670.71|1674.01|1673.51|1671.04|1670.4|927
1583731500000|2020-03-09 05:25:00|1671.24|1670.74|1672.24|1671.2|1674.58|1673.92|1670.33|1669.64|910
1583731800000|2020-03-09 05:30:00|1672.6|1671.55|1662.91|1662.41|1673.22|1672.31|1660.37|1659.62|1917
1583732100000|2020-03-09 05:35:00|1662.92|1662.42|1662.97|1662.47|1665.83|1665.1|1659.89|1659.3|1806
1583732400000|2020-03-09 05:40:00|1662.96|1662.46|1665.23|1664.73|1665.97|1665.22|1660.09|1659.54|1678
1583732700000|2020-03-09 05:45:00|1665.37|1664.87|1662.06|1661.21|1666.54|1666.04|1661.87|1661.11|1428
1583733000000|2020-03-09 05:50:00|1662.11|1661.22|1664.69|1664.19|1665.19|1664.69|1661.56|1661.18|1303
1583733300000|2020-03-09 05:55:00|1664.75|1664.25|1663.57|1663.07|1665.33|1664.83|1662.9|1662.43|1188
1583733600000|2020-03-09 06:00:00|1663.55|1663.05|1665.09|1664.59|1665.3|1664.8|1662.86|1662.36|1049
1583733900000|2020-03-09 06:05:00|1665.11|1664.61|1667.58|1667.08|1668.91|1668.41|1664.95|1664.45|1388
1583734200000|2020-03-09 06:10:00|1667.56|1667.06|1670.56|1670.06|1671.11|1670.48|1666.69|1666.19|1242
1583734500000|2020-03-09 06:15:00|1670.64|1670.14|1667.79|1667.29|1671.03|1670.54|1667.05|1666.44|1112
1583734800000|2020-03-09 06:20:00|1667.89|1667.39|1667.03|1666.53|1670.01|1669.52|1666.24|1665.74|1240
1583735100000|2020-03-09 06:25:00|1667.07|1666.57|1669.04|1668.54|1669.15|1668.65|1666.72|1666.22|904
1583735400000|2020-03-09 06:30:00|1669.05|1668.55|1666.45|1665.95|1669.62|1669.12|1665.75|1665.28|976
1583735700000|2020-03-09 06:35:00|1666.44|1665.94|1667.49|1666.99|1668.3|1667.8|1666.22|1665.72|817
1583736000000|2020-03-09 06:40:00|1667.5|1667|1669.42|1668.92|1669.74|1669.24|1667.49|1666.99|920
1583736300000|2020-03-09 06:45:00|1669.43|1668.93|1672.09|1671.59|1674.42|1673.92|1669.26|1668.76|1351
1583736600000|2020-03-09 06:50:00|1672.07|1671.57|1670.71|1670.21|1672.98|1672.48|1670.63|1670.13|947
1583736900000|2020-03-09 06:55:00|1670.76|1670.26|1670.24|1669.06|1671.61|1670.92|1668.89|1668.37|980
1583737200000|2020-03-09 07:00:00|1670.16|1669.23|1671.25|1670.75|1673.21|1672.56|1669.04|1668.34|1323
1583737500000|2020-03-09 07:05:00|1671.1|1670.6|1675.65|1675.15|1676.21|1675.6|1670.41|1669.79|1282
1583737800000|2020-03-09 07:10:00|1675.66|1675.16|1676.43|1675.93|1679.2|1678.05|1674.17|1673.39|1746
1583738100000|2020-03-09 07:15:00|1676.44|1675.94|1679.53|1679.03|1679.68|1679.18|1675.29|1674.21|1658
1583738400000|2020-03-09 07:20:00|1679.58|1679.08|1680.34|1679.84|1683.13|1682.63|1678.9|1678.4|1617
1583738700000|2020-03-09 07:25:00|1680.4|1679.9|1681.02|1680.52|1682.11|1681.61|1678.58|1678.05|1564
1583739000000|2020-03-09 07:30:00|1681|1680.5|1683.74|1683.24|1685.38|1684.69|1680.84|1680.2|1563
1583739300000|2020-03-09 07:35:00|1683.75|1683.25|1682.94|1682.44|1685.94|1685.02|1678.85|1678.21|1689
1583739600000|2020-03-09 07:40:00|1683.11|1682.28|1677.74|1677.24|1684.17|1683.57|1676.73|1675.95|1711
1583739900000|2020-03-09 07:45:00|1677.95|1677.06|1680.59|1680.09|1680.81|1680.09|1677.31|1676.58|1216
1583740200000|2020-03-09 07:50:00|1680.55|1680.05|1678.25|1677.75|1680.55|1680.05|1677.33|1676.74|790
1583740500000|2020-03-09 07:55:00|1678.4|1677.59|1681.71|1681.41|1682.76|1682.18|1674.76|1673.45|932
1583740800000|2020-03-09 08:00:00|1681.81|1681.31|1681.4|1680.9|1682.69|1682.15|1679.53|1678.89|915
1583741100000|2020-03-09 08:05:00|1681.47|1680.97|1681.66|1681.16|1683.29|1682.41|1680.61|1679.97|846
1583741400000|2020-03-09 08:10:00|1681.65|1681.15|1679.42|1678.92|1682.27|1681.6|1678.26|1677.61|816
1583741700000|2020-03-09 08:15:00|1679.41|1678.91|1678.63|1678.13|1681.86|1681.06|1677.83|1676.84|821
1583742000000|2020-03-09 08:20:00|1678.61|1678.11|1677.15|1676.65|1678.9|1678.21|1674.32|1673.82|959
1583742300000|2020-03-09 08:25:00|1677.14|1676.64|1676.63|1676.13|1678.85|1678.12|1675.9|1675.25|866
1583742600000|2020-03-09 08:30:00|1676.68|1676.18|1673.3|1672.8|1676.75|1676.23|1672.94|1672.32|973
1583742900000|2020-03-09 08:35:00|1673.32|1672.82|1672.49|1671.99|1673.67|1673.17|1670.98|1670.18|1015
1583743200000|2020-03-09 08:40:00|1672.45|1671.95|1673.93|1673.43|1674.49|1673.99|1672.45|1671.95|756
1583743500000|2020-03-09 08:45:00|1674.11|1673.61|1676.58|1676.08|1676.81|1676.25|1673.41|1672.84|807
1583743800000|2020-03-09 08:50:00|1676.57|1676.07|1677.47|1676.97|1679.45|1678.95|1676.07|1675.59|803
1583744100000|2020-03-09 08:55:00|1677.46|1676.96|1675.72|1675.22|1677.51|1677.01|1675.46|1674.96|665
1583744400000|2020-03-09 09:00:00|1675.66|1675.16|1673.94|1673.44|1677.44|1676.94|1672.5|1671.81|841
1583744700000|2020-03-09 09:05:00|1673.9|1673.4|1667.47|1666.97|1674.22|1673.67|1662.5|1661.66|1103
1583745000000|2020-03-09 09:10:00|1667.4|1666.9|1665.62|1665.12|1668.86|1668.38|1664.15|1663.23|903
1583745300000|2020-03-09 09:15:00|1665.63|1665.13|1667.02|1666.52|1669.56|1668.89|1663.86|1663.21|967
1583745600000|2020-03-09 09:20:00|1667.1|1666.6|1665.75|1665.25|1668.45|1667.95|1664.69|1663.73|999
1583745900000|2020-03-09 09:25:00|1665.78|1665.28|1666.64|1666.14|1667.19|1666.79|1665.68|1665.05|682
1583746200000|2020-03-09 09:30:00|1666.67|1666.17|1666.63|1666.13|1669.26|1668.72|1666.52|1666.02|832
1583746500000|2020-03-09 09:35:00|1666.64|1666.14|1669.79|1669.29|1670.03|1669.53|1665.61|1664.94|701
1583746800000|2020-03-09 09:40:00|1669.77|1669.27|1668.84|1668.34|1670.19|1669.69|1667.86|1667.15|597
1583747100000|2020-03-09 09:45:00|1668.81|1668.31|1666.82|1666.32|1669.68|1669.11|1663.87|1662.8|815
1583747400000|2020-03-09 09:50:00|1666.85|1666.35|1666.32|1665.43|1668.43|1667.67|1664.77|1664.08|705
1583747700000|2020-03-09 09:55:00|1666.38|1665.41|1665.77|1664.77|1667.81|1667.09|1663.72|1663.09|810
1583748000000|2020-03-09 10:00:00|1665.56|1664.6|1668.26|1667.76|1668.72|1668.07|1663.26|1662.39|886
1583748300000|2020-03-09 10:05:00|1668.28|1667.78|1669.14|1668.64|1669.32|1668.73|1667.26|1666.69|778
1583748600000|2020-03-09 10:10:00|1669.12|1668.62|1670.77|1670.27|1672.78|1671.63|1669.08|1668.58|884
1583748900000|2020-03-09 10:15:00|1670.78|1670.28|1676.83|1676.33|1679.91|1678.74|1670.78|1670.28|1035
1583749200000|2020-03-09 10:20:00|1677.04|1676.54|1679.56|1679.06|1680.53|1680.03|1676.93|1676.43|914
1583749500000|2020-03-09 10:25:00|1679.55|1679.05|1676.13|1675.63|1679.69|1679.19|1675.93|1675.43|755
1583749800000|2020-03-09 10:30:00|1676.11|1675.61|1678.24|1677.74|1678.27|1677.77|1675.96|1675.46|586
1583750100000|2020-03-09 10:35:00|1678.22|1677.72|1676.45|1675.95|1679.55|1678.96|1676.22|1675.72|709
1583750400000|2020-03-09 10:40:00|1676.46|1675.96|1677.7|1677.2|1679.4|1678.73|1676.16|1675.66|618
1583750700000|2020-03-09 10:45:00|1677.71|1677.21|1678.28|1677.78|1678.52|1678.01|1676.62|1676.12|482
1583751000000|2020-03-09 10:50:00|1678.21|1677.71|1678.96|1678.46|1680.28|1679.64|1677.25|1676.66|667
1583751300000|2020-03-09 10:55:00|1679.13|1678.63|1678.62|1678.12|1680.16|1679.66|1677.89|1677.39|727
1583751600000|2020-03-09 11:00:00|1678.97|1678.11|1678.58|1678.08|1679.51|1679.01|1678.3|1677.84|539
1583751900000|2020-03-09 11:05:00|1678.57|1678.07|1677.38|1676.88|1678.78|1678.28|1676.08|1675.58|625
1583752200000|2020-03-09 11:10:00|1677.36|1676.86|1679.84|1679.34|1680.03|1679.65|1676.82|1676.32|650
1583752500000|2020-03-09 11:15:00|1679.89|1679.39|1679.9|1679.4|1680.56|1680.1|1679.06|1678.56|701
1583752800000|2020-03-09 11:20:00|1679.88|1679.38|1679.31|1678.81|1680.04|1679.54|1678.71|1678.21|726
1583753100000|2020-03-09 11:25:00|1679.38|1678.88|1679.17|1678.67|1680.35|1679.85|1678.13|1677.63|570
1583753400000|2020-03-09 11:30:00|1679.2|1678.7|1679.97|1679.47|1680.32|1679.97|1678.35|1677.85|617
1583753700000|2020-03-09 11:35:00|1679.96|1679.46|1680.71|1680.21|1681.97|1681.47|1679.81|1679.3|698
1583754000000|2020-03-09 11:40:00|1680.69|1680.19|1678.52|1678.02|1681.02|1680.52|1677.99|1677.33|671
1583754300000|2020-03-09 11:45:00|1678.47|1677.97|1675.33|1674.83|1678.55|1678.05|1674.85|1674.35|745
1583754600000|2020-03-09 11:50:00|1675.32|1674.82|1676.63|1676.13|1677.14|1676.64|1675.11|1674.61|724
1583754900000|2020-03-09 11:55:00|1676.61|1676.11|1676.21|1675.71|1677.41|1676.91|1676.12|1675.62|613
1583755200000|2020-03-09 12:00:00|1676.3|1675.8|1677.23|1676.73|1678.02|1677.52|1674.82|1674.32|748
1583755500000|2020-03-09 12:05:00|1677.18|1676.68|1677.67|1677.17|1678.7|1678.2|1677.13|1676.63|675
1583755800000|2020-03-09 12:10:00|1677.69|1677.19|1678.27|1677.77|1678.87|1678.41|1672.91|1672.41|941
1583756100000|2020-03-09 12:15:00|1678.2|1677.7|1675.49|1674.99|1678.22|1677.72|1674.48|1673.98|880
1583756400000|2020-03-09 12:20:00|1675.37|1674.87|1672.43|1671.93|1675.99|1675.63|1672.43|1671.93|946
1583756700000|2020-03-09 12:25:00|1672.3|1671.8|1673.8|1673.3|1674.94|1674.44|1672.18|1671.68|841
1583757000000|2020-03-09 12:30:00|1673.77|1673.27|1674.98|1674.48|1676.44|1675.94|1671.88|1671.38|923
1583757300000|2020-03-09 12:35:00|1674.96|1674.46|1675.35|1674.85|1677.16|1676.66|1674.74|1674.37|874
1583757600000|2020-03-09 12:40:00|1675.33|1674.83|1678.53|1678.03|1678.6|1678.1|1674.51|1674.02|902
1583757900000|2020-03-09 12:45:00|1678.52|1678.02|1677.88|1677.38|1678.61|1678.11|1676.37|1675.87|810
1583758200000|2020-03-09 12:50:00|1677.87|1677.37|1678.12|1677.62|1680.86|1680.36|1677.65|1677.19|951
1583758500000|2020-03-09 12:55:00|1678.14|1677.64|1678.03|1677.53|1679.56|1679.06|1677.45|1677.03|843
1583758800000|2020-03-09 13:00:00|1677.99|1677.49|1677.47|1676.97|1678.3|1677.83|1675.1|1674.6|912
1583759100000|2020-03-09 13:05:00|1677.56|1677.06|1680.14|1679.64|1680.38|1679.95|1677.46|1676.96|955
1583759400000|2020-03-09 13:10:00|1680.13|1679.63|1682.97|1682.47|1683.96|1683.46|1679.15|1678.7|1069
1583759700000|2020-03-09 13:15:00|1682.91|1682.41|1681.65|1681.15|1682.91|1682.41|1680.48|1680.03|1045
1583760000000|2020-03-09 13:20:00|1681.63|1681.13|1684.13|1683.63|1684.13|1683.71|1680.47|1679.97|982
1583760300000|2020-03-09 13:25:00|1684.07|1683.77|1684.78|1684.28|1685.48|1685.05|1683.4|1682.9|979
1583760600000|2020-03-09 13:30:00|1684.84|1684.34|1683.66|1683.16|1686.12|1685.71|1678.22|1677.72|1179
1583760900000|2020-03-09 13:35:00|1683.7|1683.2|1682.54|1682.04|1685.09|1684.59|1680.68|1680.18|1076
1583761200000|2020-03-09 13:40:00|1682.55|1682.05|1681.05|1680.55|1683.94|1683.44|1677.94|1677.44|1003
1583761500000|2020-03-09 13:45:00|1680.81|1680.31|1677.79|1677.29|1681.72|1681.2|1675.97|1674.96|1082
1583761800000|2020-03-09 13:50:00|1677.84|1677.34|1673.96|1673.46|1680.53|1680.03|1670.91|1670.41|1253
1583762100000|2020-03-09 13:55:00|1673.66|1673.16|1672.22|1671.72|1674.38|1673.88|1666.39|1665.84|1263
1583762400000|2020-03-09 14:00:00|1672.03|1671.53|1673.55|1673.05|1675.29|1674.79|1671.08|1670.58|1231
1583762700000|2020-03-09 14:05:00|1673.39|1672.89|1671.96|1671.46|1673.55|1673.05|1667.63|1667.11|1199
1583763000000|2020-03-09 14:10:00|1671.93|1671.43|1666.48|1665.98|1672.88|1672.38|1664.58|1664.08|1210
1583763300000|2020-03-09 14:15:00|1666.45|1665.95|1666.86|1666.36|1669.35|1668.85|1663.49|1662.99|1221
1583763600000|2020-03-09 14:20:00|1666.84|1666.34|1670.29|1669.79|1670.61|1669.82|1666.45|1665.95|1218
1583763900000|2020-03-09 14:25:00|1670.05|1669.55|1670.34|1669.84|1673.01|1672.51|1668.5|1668|1104
1583764200000|2020-03-09 14:30:00|1670.33|1669.83|1671.97|1671.47|1673.66|1672.96|1669.21|1668.71|1082
1583764500000|2020-03-09 14:35:00|1672.02|1671.52|1674.5|1674|1675.4|1674.71|1671.63|1671.06|1106
1583764800000|2020-03-09 14:40:00|1674.4|1673.9|1673.71|1673.21|1676.19|1675.66|1673.14|1672.64|1033
1583765100000|2020-03-09 14:45:00|1673.77|1673.27|1675.07|1674.57|1675.09|1674.59|1673.19|1672.69|931
1583765400000|2020-03-09 14:50:00|1675.02|1674.52|1676.24|1675.42|1677.67|1676.71|1673.92|1673.42|1055
1583765700000|2020-03-09 14:55:00|1676.1|1675.6|1673.68|1673.18|1677.79|1677.25|1673.07|1672.57|1108
1583766000000|2020-03-09 15:00:00|1673.66|1673.16|1671.11|1670.61|1674.15|1673.65|1670.16|1669.66|1093
1583766300000|2020-03-09 15:05:00|1671.14|1670.64|1669.6|1669.1|1672.64|1671.82|1668.52|1668.01|1084
1583766600000|2020-03-09 15:10:00|1669.66|1669.16|1670.1|1669.18|1670.3|1669.8|1666.29|1665.79|1137
1583766900000|2020-03-09 15:15:00|1670.28|1669.3|1670.53|1670.03|1670.58|1670.08|1667.5|1667|1010
1583767200000|2020-03-09 15:20:00|1670.62|1670.12|1671.11|1670.61|1674.22|1673.38|1670.27|1669.77|928
1583767500000|2020-03-09 15:25:00|1671.32|1670.82|1669.68|1669.18|1672.1|1671.6|1668.02|1667.27|902
1583767800000|2020-03-09 15:30:00|1669.69|1669.19|1672.8|1672.3|1672.8|1672.3|1668.92|1668.42|983
1583768100000|2020-03-09 15:35:00|1672.82|1672.32|1672.11|1671.61|1673.51|1673.01|1669.78|1669.18|991
1583768400000|2020-03-09 15:40:00|1671.93|1671.43|1670.99|1670.49|1673.67|1673.1|1670.99|1670.42|1019
1583768700000|2020-03-09 15:45:00|1671.1|1670.6|1667.4|1666.9|1673.24|1672.74|1666.58|1665.91|1105
1583769000000|2020-03-09 15:50:00|1667.34|1666.84|1667.67|1667.17|1668.6|1668.1|1666.76|1666.26|1064
1583769300000|2020-03-09 15:55:00|1667.66|1667.16|1665.36|1664.86|1669.22|1668.72|1665.21|1664.77|1027
1583769600000|2020-03-09 16:00:00|1665.34|1664.84|1665.69|1665.19|1666.35|1665.74|1662.33|1661.83|1083
1583769900000|2020-03-09 16:05:00|1665.78|1665.28|1663.2|1662.7|1666.11|1665.55|1662.2|1661.7|1108
1583770200000|2020-03-09 16:10:00|1663.21|1662.71|1665.74|1665.24|1667.58|1667.08|1662.11|1661.61|1067
1583770500000|2020-03-09 16:15:00|1665.56|1665.06|1667.21|1666.71|1668.28|1667.78|1664.78|1664.28|972
1583770800000|2020-03-09 16:20:00|1667.19|1666.69|1667.33|1666.45|1669.25|1668.61|1666.3|1665.8|963
1583771100000|2020-03-09 16:25:00|1667.26|1666.44|1667.32|1666.82|1669.23|1668.73|1667.08|1666.44|1023
1583771400000|2020-03-09 16:30:00|1666.83|1666.33|1667.87|1667.37|1669.65|1669.15|1666.6|1666.1|1083
1583771700000|2020-03-09 16:35:00|1667.89|1667.39|1668.37|1667.87|1669.74|1669.29|1667.27|1666.77|1011
1583772000000|2020-03-09 16:40:00|1668.27|1667.77|1668.27|1667.77|1668.8|1668.3|1666.91|1666.41|933
1583772300000|2020-03-09 16:45:00|1668.2|1667.7|1670.89|1670.39|1671.33|1670.76|1667.11|1666.49|985
1583772600000|2020-03-09 16:50:00|1670.95|1670.45|1671.66|1671.16|1672.27|1671.77|1669.64|1669.14|1018
1583772900000|2020-03-09 16:55:00|1671.67|1671.17|1672.23|1671.73|1672.55|1672.05|1671.34|1670.84|917
1583773200000|2020-03-09 17:00:00|1672.33|1671.83|1670.2|1669.7|1672.5|1672|1668.78|1668.28|994
1583773500000|2020-03-09 17:05:00|1670.21|1669.71|1670.37|1669.87|1670.79|1670.29|1669.28|1668.78|872
1583773800000|2020-03-09 17:10:00|1670.36|1669.86|1669.27|1668.77|1670.46|1669.96|1668.63|1668.13|872
1583774100000|2020-03-09 17:15:00|1669.3|1668.8|1670.7|1670.2|1671.34|1670.84|1669.12|1668.62|877
1583774400000|2020-03-09 17:20:00|1670.71|1670.21|1674.35|1673.85|1675.41|1674.91|1670.69|1670.19|948
1583774700000|2020-03-09 17:25:00|1674.27|1673.77|1675.29|1674.79|1677.06|1676.56|1673.98|1673.48|967
1583775000000|2020-03-09 17:30:00|1675.36|1674.86|1674.32|1673.82|1675.94|1675.44|1674.24|1673.74|926
1583775300000|2020-03-09 17:35:00|1674.48|1673.98|1674.71|1674.21|1675.35|1674.85|1673.1|1672.6|816
1583775600000|2020-03-09 17:40:00|1674.73|1674.23|1675.26|1674.76|1676.77|1676.08|1673.39|1672.89|856
1583775900000|2020-03-09 17:45:00|1675.22|1674.72|1671.54|1671.04|1675.34|1674.78|1671.12|1670.62|1011
1583776200000|2020-03-09 17:50:00|1671.5|1671|1673.17|1672.67|1673.38|1672.88|1671.4|1670.9|796
1583776500000|2020-03-09 17:55:00|1673.16|1672.66|1673.08|1672.58|1673.63|1673.13|1671.44|1670.82|817
1583776800000|2020-03-09 18:00:00|1673.11|1672.61|1674.26|1673.76|1676.11|1675.61|1672.55|1672.05|866
1583777100000|2020-03-09 18:05:00|1674.27|1673.77|1675.93|1675.43|1676.54|1675.87|1673.46|1672.96|845
1583777400000|2020-03-09 18:10:00|1675.92|1675.42|1672.93|1672.43|1675.92|1675.42|1672.57|1672.07|867
1583777700000|2020-03-09 18:15:00|1672.77|1672.27|1674.49|1673.99|1674.49|1673.99|1671.67|1670.92|873
1583778000000|2020-03-09 18:20:00|1674.55|1674.05|1674.41|1673.91|1675.49|1674.81|1672.34|1671.68|940
1583778300000|2020-03-09 18:25:00|1674.37|1673.87|1675.08|1674.58|1675.14|1674.64|1672.69|1672.19|697
1583778600000|2020-03-09 18:30:00|1675.07|1674.57|1677.12|1676.62|1677.67|1677.17|1674.95|1674.45|938
1583778900000|2020-03-09 18:35:00|1677.13|1676.63|1676.36|1675.86|1677.84|1677.34|1676.12|1675.62|901
1583779200000|2020-03-09 18:40:00|1676.28|1675.78|1677.51|1677.01|1677.84|1677.36|1676.04|1675.54|889
1583779500000|2020-03-09 18:45:00|1677.55|1677.05|1677.78|1677.28|1677.82|1677.32|1676.16|1675.66|827
1583779800000|2020-03-09 18:50:00|1677.61|1677.11|1677.03|1676.53|1677.82|1677.32|1675.15|1674.65|925
1583780100000|2020-03-09 18:55:00|1677.04|1676.54|1677.42|1676.92|1677.95|1677.45|1675.65|1675.15|911
1583780400000|2020-03-09 19:00:00|1677.43|1676.93|1678.56|1678.06|1678.62|1678.21|1676.78|1676.25|924
1583780700000|2020-03-09 19:05:00|1678.48|1677.98|1680.3|1679.8|1681.98|1681.38|1677.54|1676.99|894
1583781000000|2020-03-09 19:10:00|1680.31|1679.81|1679.33|1678.83|1680.5|1680.07|1679.16|1678.66|621
1583781300000|2020-03-09 19:15:00|1679.32|1678.82|1677.93|1677.43|1679.33|1678.83|1676.12|1675.62|774
1583781600000|2020-03-09 19:20:00|1677.92|1677.42|1677.78|1677.28|1678.22|1677.72|1676.26|1675.76|666
1583781900000|2020-03-09 19:25:00|1677.92|1677.42|1679.54|1679.04|1679.76|1679.06|1676.78|1676.19|856
1583782200000|2020-03-09 19:30:00|1679.56|1679.06|1673.86|1673.36|1680.38|1679.84|1673.76|1673.15|874
1583782500000|2020-03-09 19:35:00|1673.69|1673.19|1674.93|1674.43|1675.27|1674.69|1671.69|1671.19|817
1583782800000|2020-03-09 19:40:00|1675.25|1674.59|1675.98|1675.68|1676.24|1675.74|1673.77|1673.27|688
1583783100000|2020-03-09 19:45:00|1676.13|1675.63|1673.2|1672.7|1676.13|1675.63|1672.57|1672.07|820
1583783400000|2020-03-09 19:50:00|1673.09|1672.59|1674.21|1673.71|1675.05|1674.55|1673.07|1672.57|841
1583783700000|2020-03-09 19:55:00|1674.38|1673.88|1677.74|1677.24|1679.42|1678.62|1673.46|1672.93|925
1583784000000|2020-03-09 20:00:00|1677.89|1677.39|1677.01|1675.89|1679.09|1678.19|1675.53|1674.91|574
1583784300000|2020-03-09 20:05:00|1676.96|1675.91|1677.62|1677.12|1678.94|1678.12|1676.56|1675.82|458
1583784600000|2020-03-09 20:10:00|1677.56|1677.06|1676.18|1675.18|1678.49|1677.66|1676|1675.14|364
1583784900000|2020-03-09 20:15:00|1676.01|1675.51|1676.11|1675.61|1676.56|1675.9|1675.38|1674.87|387
1583785200000|2020-03-09 20:20:00|1676.12|1675.62|1675.61|1675.11|1676.35|1675.82|1675.28|1674.78|220
1583785500000|2020-03-09 20:25:00|1675.62|1675.12|1676.33|1675.83|1677.47|1676.93|1675.44|1674.94|328
1583785800000|2020-03-09 20:30:00|1676.23|1675.73|1677.21|1676.71|1678.03|1677.53|1675.97|1675.37|318
1583786100000|2020-03-09 20:35:00|1677.23|1676.73|1677.27|1676.32|1677.69|1677.16|1676.19|1675.55|348
1583786400000|2020-03-09 20:40:00|1676.85|1676.35|1677.16|1676.66|1677.48|1676.91|1676.82|1676.14|291
1583786700000|2020-03-09 20:45:00|1677.19|1676.69|1678.79|1678.49|1680.37|1679.63|1676.98|1676.07|439
1583787000000|2020-03-09 20:50:00|1678.84|1678.34|1679.18|1678.06|1679.99|1679.12|1675.99|1675.31|381
1583787300000|2020-03-09 20:55:00|1679.09|1677.75|1681.16|1679.81|1681.26|1679.89|1678.87|1677.65|402
1583791200000|2020-03-09 22:00:00|1679.59|1679.09|1674.02|1673.52|1681.27|1680.35|1672.89|1671.72|553
1583791500000|2020-03-09 22:05:00|1674|1673.5|1677.25|1676.33|1677.33|1676.65|1673.76|1672.83|371
1583791800000|2020-03-09 22:10:00|1677.3|1676.3|1678.13|1677.13|1680.25|1679.7|1677.21|1676.3|408
1583792100000|2020-03-09 22:15:00|1678.07|1677.17|1677.47|1676.97|1678.37|1677.75|1675.26|1674.56|324
1583792400000|2020-03-09 22:20:00|1677.51|1677.01|1676.07|1675.57|1677.91|1677.37|1676.05|1675.41|267
1583792700000|2020-03-09 22:25:00|1675.84|1675.34|1677.6|1676.64|1678.32|1677.39|1675.1|1674.4|246
1583793000000|2020-03-09 22:30:00|1677.62|1676.62|1675.42|1674.92|1677.63|1677.13|1674.79|1674.11|355
1583793300000|2020-03-09 22:35:00|1675.39|1674.89|1673.73|1673.23|1676.68|1676.04|1673.33|1672.65|498
1583793600000|2020-03-09 22:40:00|1673.65|1673.15|1674.87|1674.37|1676.18|1675.68|1672.71|1671.99|394
1583793900000|2020-03-09 22:45:00|1674.77|1674.27|1672.87|1672.37|1674.77|1674.27|1672.84|1672.34|285
1583794200000|2020-03-09 22:50:00|1672.93|1672.43|1673.79|1673.29|1674.01|1673.51|1671.01|1670.51|356
1583794500000|2020-03-09 22:55:00|1673.78|1673.28|1671.87|1671.37|1673.93|1673.43|1671.61|1671.11|326
1583794800000|2020-03-09 23:00:00|1671.83|1671.33|1668.05|1667.55|1671.85|1671.35|1667.15|1666.65|604
1583795100000|2020-03-09 23:05:00|1668.07|1667.57|1669.59|1669.09|1670.89|1670.27|1667.7|1666.81|550
1583795400000|2020-03-09 23:10:00|1669.58|1669.08|1669.5|1669|1670.1|1669.5|1668.62|1667.85|280
1583795700000|2020-03-09 23:15:00|1669.45|1668.95|1669.84|1669.34|1670.15|1669.62|1669.21|1668.54|324
1583796000000|2020-03-09 23:20:00|1669.82|1669.32|1667.04|1666.54|1670.1|1669.6|1666.61|1666.05|551
1583796300000|2020-03-09 23:25:00|1667.08|1666.58|1668.73|1668.23|1669.36|1668.61|1666.68|1666.05|403
1583796600000|2020-03-09 23:30:00|1668.72|1668.22|1669.54|1669.04|1669.65|1669.08|1668.24|1667.73|402
1583796900000|2020-03-09 23:35:00|1669.53|1669.03|1668.79|1668.29|1669.94|1669.33|1667.32|1666.67|571
1583797200000|2020-03-09 23:40:00|1668.81|1668.31|1667.58|1667.08|1669.45|1668.9|1666.1|1665.6|722
1583797500000|2020-03-09 23:45:00|1667.6|1667.1|1666.03|1665.53|1668.51|1667.81|1665.78|1665.21|779
1583797800000|2020-03-09 23:50:00|1665.99|1665.49|1663.31|1662.81|1666.77|1666.27|1663.22|1662.72|718
1583798100000|2020-03-09 23:55:00|1663.28|1662.78|1666.86|1666.36|1667.08|1666.58|1662.91|1662.48|710
1583798400000|2020-03-10 00:00:00|1666.72|1666.22|1667.84|1667.34|1669.76|1669.07|1665.8|1665.3|817
1583798700000|2020-03-10 00:05:00|1667.85|1667.35|1669.45|1668.95|1669.61|1669|1667.35|1666.85|623
1583799000000|2020-03-10 00:10:00|1669.43|1668.93|1668.1|1667.2|1671.85|1671.35|1667.57|1667.07|860
1583799300000|2020-03-10 00:15:00|1667.94|1667.44|1668.5|1668|1669.03|1668.53|1666.57|1666.07|672
1583799600000|2020-03-10 00:20:00|1668.51|1668.01|1666.97|1666.16|1668.79|1668.29|1665.81|1665.31|731
1583799900000|2020-03-10 00:25:00|1666.83|1666.33|1667.88|1667.38|1668.99|1668.49|1666.77|1666.14|585
1583800200000|2020-03-10 00:30:00|1667.87|1667.37|1666.83|1666.33|1667.95|1667.45|1666.37|1665.87|429
1583800500000|2020-03-10 00:35:00|1666.85|1666.35|1666.28|1665.78|1667.25|1666.75|1665.45|1664.82|588
1583800800000|2020-03-10 00:40:00|1666.25|1665.75|1664.31|1663.81|1666.67|1666.17|1663.63|1663.13|731
1583801100000|2020-03-10 00:45:00|1664.42|1663.92|1664.73|1664.23|1665.34|1664.84|1663.37|1662.87|650
1583801400000|2020-03-10 00:50:00|1664.74|1664.24|1663.52|1663.02|1665.59|1665.09|1663.28|1662.78|743
1583801700000|2020-03-10 00:55:00|1663.54|1663.04|1664.29|1663.79|1665.64|1665.14|1662.74|1662.24|924
1583802000000|2020-03-10 01:00:00|1664.3|1663.8|1663.69|1663.19|1666.25|1665.75|1662.09|1661.49|1019
1583802300000|2020-03-10 01:05:00|1663.67|1663.17|1665.83|1665.33|1666.61|1666.11|1663.29|1662.79|937
1583802600000|2020-03-10 01:10:00|1665.86|1665.36|1668.92|1668.42|1669.36|1668.86|1665.38|1664.88|870
1583802900000|2020-03-10 01:15:00|1668.97|1668.47|1668.6|1668.1|1669.53|1669.03|1667.58|1667.08|873
1583803200000|2020-03-10 01:20:00|1668.62|1668.12|1667.8|1667.3|1668.82|1668.32|1666.93|1666.43|810
1583803500000|2020-03-10 01:25:00|1667.79|1667.29|1668.63|1668.13|1668.89|1668.43|1667.5|1667|732
1583803800000|2020-03-10 01:30:00|1668.54|1668.24|1667.88|1667.38|1668.74|1668.24|1666.28|1665.78|832
1583804100000|2020-03-10 01:35:00|1667.95|1667.45|1668.35|1667.85|1668.79|1668.29|1666.85|1666.47|753
1583804400000|2020-03-10 01:40:00|1668.38|1667.88|1670.24|1669.74|1670.58|1670.18|1667.84|1667.45|908
1583804700000|2020-03-10 01:45:00|1670.45|1669.95|1670.71|1670.21|1671.69|1671.19|1670.1|1669.6|915
1583805000000|2020-03-10 01:50:00|1670.74|1670.24|1671.23|1670.73|1671.43|1670.93|1669.9|1669.4|847
1583805300000|2020-03-10 01:55:00|1671.27|1670.77|1669.72|1669.22|1671.27|1670.77|1669.69|1669.19|797
1583805600000|2020-03-10 02:00:00|1669.69|1669.19|1668.8|1668.3|1670.15|1669.65|1668.36|1667.88|902
1583805900000|2020-03-10 02:05:00|1668.79|1668.29|1669.31|1668.81|1669.48|1669.02|1667.79|1667.3|797
1583806200000|2020-03-10 02:10:00|1669.27|1668.77|1668.21|1667.71|1669.33|1668.94|1668.11|1667.61|671
1583806500000|2020-03-10 02:15:00|1668.27|1667.77|1668.01|1667.51|1669.57|1669.11|1667.9|1667.45|559
1583806800000|2020-03-10 02:20:00|1668.02|1667.52|1667.5|1667|1668.39|1667.89|1666.8|1666.3|692
1583807100000|2020-03-10 02:25:00|1667.48|1666.98|1669.16|1668.66|1669.5|1669|1667.27|1666.86|632
1583807400000|2020-03-10 02:30:00|1669.13|1668.63|1668.64|1668.14|1669.37|1668.93|1667.76|1667.33|736
1583807700000|2020-03-10 02:35:00|1668.66|1668.16|1669.71|1669.21|1669.84|1669.41|1667.97|1667.47|695
1583808000000|2020-03-10 02:40:00|1669.72|1669.22|1669.77|1669.27|1670.18|1669.68|1668.71|1668.27|757
1583808300000|2020-03-10 02:45:00|1669.96|1669.46|1670.44|1670.14|1671.02|1670.56|1669.64|1669.28|631
1583808600000|2020-03-10 02:50:00|1670.46|1670.16|1670.16|1669.66|1670.79|1670.29|1669.48|1669.07|518
1583808900000|2020-03-10 02:55:00|1670.02|1669.72|1669.16|1668.66|1670.54|1670.04|1669.12|1668.64|440
1583809200000|2020-03-10 03:00:00|1669.13|1668.63|1668.75|1668.25|1669.96|1669.49|1668.42|1668.03|573
1583809500000|2020-03-10 03:05:00|1668.76|1668.26|1669.61|1669.11|1669.86|1669.38|1668.7|1668.25|392
1583809800000|2020-03-10 03:10:00|1669.58|1669.08|1669.51|1669.01|1669.98|1669.5|1668.86|1668.44|470
1583810100000|2020-03-10 03:15:00|1669.49|1668.99|1667.33|1666.83|1669.73|1669.3|1667.24|1666.79|668
1583810400000|2020-03-10 03:20:00|1667.34|1666.84|1667.57|1667.07|1668.54|1668.04|1666.82|1666.32|623
1583810700000|2020-03-10 03:25:00|1667.53|1667.03|1667.38|1666.88|1668.33|1667.92|1666.88|1666.38|578
1583811000000|2020-03-10 03:30:00|1667.39|1666.89|1668.22|1667.92|1668.49|1668.06|1667.31|1666.85|405
1583811300000|2020-03-10 03:35:00|1668.21|1667.91|1668.1|1667.6|1668.44|1667.94|1667.9|1667.4|333
1583811600000|2020-03-10 03:40:00|1668.12|1667.62|1667.69|1667.19|1668.13|1667.63|1667.31|1666.87|444
1583811900000|2020-03-10 03:45:00|1667.7|1667.2|1666.37|1665.87|1667.7|1667.2|1666.31|1665.81|538
1583812200000|2020-03-10 03:50:00|1666.36|1665.86|1666.45|1665.95|1666.87|1666.39|1666|1665.5|547
1583812500000|2020-03-10 03:55:00|1666.46|1665.96|1666.86|1666.56|1667.56|1667.15|1666.31|1665.86|451
1583812800000|2020-03-10 04:00:00|1666.94|1666.44|1667.93|1667.43|1668.48|1667.98|1666.82|1666.39|415
1583813100000|2020-03-10 04:05:00|1667.83|1667.53|1668.21|1667.71|1668.52|1668.02|1667.55|1667.16|366
1583813400000|2020-03-10 04:10:00|1668.23|1667.73|1667.32|1666.82|1668.59|1668.1|1666.96|1666.53|393
1583813700000|2020-03-10 04:15:00|1667.33|1666.83|1666.56|1666.06|1667.59|1667.13|1666.48|1666.05|368
1583814000000|2020-03-10 04:20:00|1666.57|1666.07|1666.39|1665.89|1667.13|1666.63|1665.71|1665.21|709
1583814300000|2020-03-10 04:25:00|1666.38|1665.88|1665.97|1665.47|1666.45|1665.95|1665.32|1664.82|619
1583814600000|2020-03-10 04:30:00|1665.98|1665.48|1666.69|1666.19|1667.89|1667.39|1665.89|1665.39|740
1583814900000|2020-03-10 04:35:00|1666.68|1666.18|1666.35|1665.85|1667.02|1666.52|1665.53|1665.04|707
1583815200000|2020-03-10 04:40:00|1666.27|1665.77|1666.01|1665.51|1666.63|1666.23|1665.32|1664.87|586
1583815500000|2020-03-10 04:45:00|1666|1665.5|1665.33|1664.83|1666.22|1665.55|1664.94|1664.44|508
1583815800000|2020-03-10 04:50:00|1665.32|1664.82|1665.45|1665.15|1665.92|1665.42|1664.6|1664.1|491
1583816100000|2020-03-10 04:55:00|1665.54|1665.04|1665.13|1664.63|1666.19|1665.69|1664.66|1664.16|512
1583816400000|2020-03-10 05:00:00|1665.23|1664.73|1662.82|1662.32|1665.35|1664.85|1662.14|1661.64|832
1583816700000|2020-03-10 05:05:00|1662.72|1662.22|1657.98|1657.48|1662.99|1662.49|1654.28|1653.67|1055
1583817000000|2020-03-10 05:10:00|1658.34|1657.44|1658.56|1658.06|1660.31|1659.73|1657.11|1656.48|987
1583817300000|2020-03-10 05:15:00|1658.55|1658.05|1658.16|1657.66|1659.93|1659.43|1657.91|1657.41|839
1583817600000|2020-03-10 05:20:00|1658.14|1657.64|1657.89|1657.39|1660.27|1659.77|1657.7|1657.2|812
1583817900000|2020-03-10 05:25:00|1657.88|1657.38|1656.64|1656.14|1657.88|1657.38|1655.89|1655.5|818
1583818200000|2020-03-10 05:30:00|1656.66|1656.16|1657.47|1656.97|1658.44|1657.94|1655.76|1655.26|872
1583818500000|2020-03-10 05:35:00|1657.43|1656.93|1658.85|1658.35|1660.28|1659.78|1657.42|1656.92|840
1583818800000|2020-03-10 05:40:00|1658.87|1658.37|1658.36|1657.86|1658.92|1658.42|1657.93|1657.52|651
1583819100000|2020-03-10 05:45:00|1658.33|1657.83|1657.3|1656.8|1658.93|1658.49|1656.16|1655.66|894
1583819400000|2020-03-10 05:50:00|1657.31|1656.81|1656.11|1655.61|1657.57|1657.07|1656.01|1655.51|678
1583819700000|2020-03-10 05:55:00|1656.04|1655.54|1651.94|1651.44|1656.18|1655.78|1651.62|1651.12|976
1583820000000|2020-03-10 06:00:00|1651.88|1651.58|1657.58|1657.28|1657.97|1657.47|1649.68|1649.18|1146
1583820300000|2020-03-10 06:05:00|1657.69|1657.19|1658.94|1658.44|1659.58|1659.08|1655.92|1655.51|976
1583820600000|2020-03-10 06:10:00|1659|1658.5|1657.59|1657.09|1659.03|1658.53|1657.08|1656.58|848
1583820900000|2020-03-10 06:15:00|1657.57|1657.07|1658.93|1658.43|1659.54|1659.1|1655.99|1655.49|937
1583821200000|2020-03-10 06:20:00|1658.89|1658.39|1659.16|1658.66|1659.72|1659.28|1658.07|1657.64|834
1583821500000|2020-03-10 06:25:00|1659.13|1658.63|1659.01|1658.51|1659.58|1659.08|1658.17|1657.67|688
1583821800000|2020-03-10 06:30:00|1659.07|1658.57|1658.72|1658.22|1659.07|1658.57|1656.67|1656.23|821
1583822100000|2020-03-10 06:35:00|1658.66|1658.16|1659.16|1658.66|1659.82|1659.36|1658.15|1657.65|694
1583822400000|2020-03-10 06:40:00|1659.17|1658.67|1660.04|1659.54|1660.93|1660.43|1659.12|1658.66|858
1583822700000|2020-03-10 06:45:00|1660.12|1659.62|1662.79|1662.29|1663.17|1662.67|1659.47|1658.97|904
1583823000000|2020-03-10 06:50:00|1662.8|1662.3|1661.02|1660.72|1663.49|1662.99|1660.5|1660|867
1583823300000|2020-03-10 06:55:00|1661.07|1660.57|1662.03|1661.53|1662.19|1661.71|1660.18|1659.68|782
1583823600000|2020-03-10 07:00:00|1662.08|1661.58|1663.3|1662.8|1664.59|1664.09|1662.08|1661.58|1012
1583823900000|2020-03-10 07:05:00|1663.39|1662.89|1664.14|1663.64|1665.03|1664.6|1663.39|1662.89|869
1583824200000|2020-03-10 07:10:00|1664.1|1663.6|1663.6|1663.1|1665.52|1665.02|1663.39|1662.89|882
1583824500000|2020-03-10 07:15:00|1663.59|1663.09|1663.1|1662.6|1664.01|1663.51|1662.44|1661.98|733
1583824800000|2020-03-10 07:20:00|1663.02|1662.52|1665.56|1665.06|1665.62|1665.21|1662.37|1661.97|756
1583825100000|2020-03-10 07:25:00|1665.54|1665.04|1665.9|1665.4|1667.01|1666.51|1664.92|1664.51|902
1583825400000|2020-03-10 07:30:00|1665.91|1665.41|1663.21|1662.71|1666.14|1665.7|1662.91|1662.51|784
1583825700000|2020-03-10 07:35:00|1663.12|1662.82|1660.16|1659.66|1663.29|1662.94|1658.4|1657.86|925
1583826000000|2020-03-10 07:40:00|1660.08|1659.78|1662.65|1662.15|1663.27|1662.77|1660.08|1659.71|876
1583826300000|2020-03-10 07:45:00|1662.57|1662.07|1661.52|1661.02|1662.71|1662.21|1660.47|1659.98|920
1583826600000|2020-03-10 07:50:00|1661.54|1661.04|1661.33|1661.03|1664.46|1663.96|1661.14|1660.76|997
1583826900000|2020-03-10 07:55:00|1661.34|1661.04|1662.46|1661.96|1663.95|1663.47|1660.81|1660.31|901
1583827200000|2020-03-10 08:00:00|1662.53|1662.03|1666.39|1665.89|1667.8|1667.3|1662.29|1661.96|1064
1583827500000|2020-03-10 08:05:00|1666.42|1666.12|1663.21|1662.91|1666.85|1666.43|1662.69|1662.26|1008
1583827800000|2020-03-10 08:10:00|1663.23|1662.93|1664.93|1664.63|1666.21|1665.75|1662.55|1662.06|1025
1583828100000|2020-03-10 08:15:00|1664.9|1664.6|1662.61|1662.11|1665.91|1665.41|1662.21|1661.76|935
1583828400000|2020-03-10 08:20:00|1662.52|1662.02|1660.65|1660.15|1663.37|1662.87|1660.65|1660.15|934
1583828700000|2020-03-10 08:25:00|1660.71|1660.41|1661.59|1661.29|1663.15|1662.71|1660.63|1660.26|978
1583829000000|2020-03-10 08:30:00|1661.64|1661.14|1662.89|1662.39|1663.03|1662.65|1660.95|1660.52|846
1583829300000|2020-03-10 08:35:00|1662.87|1662.37|1663.52|1663.22|1663.72|1663.32|1662.58|1662.19|1008
1583829600000|2020-03-10 08:40:00|1663.53|1663.23|1662.14|1661.64|1664.26|1663.81|1661.53|1661.03|1182
1583829900000|2020-03-10 08:45:00|1662|1661.7|1662.64|1662.14|1662.96|1662.56|1660.66|1660.25|1244
1583830200000|2020-03-10 08:50:00|1662.71|1662.21|1664.44|1663.94|1665.66|1665.16|1662.48|1662.02|1236
1583830500000|2020-03-10 08:55:00|1664.47|1663.97|1661.75|1661.45|1664.47|1664|1661.69|1661.29|1144
1583830800000|2020-03-10 09:00:00|1661.79|1661.29|1662.47|1661.97|1662.49|1661.99|1660.79|1660.31|1155
1583831100000|2020-03-10 09:05:00|1662.49|1661.99|1664.57|1664.07|1664.88|1664.38|1662.17|1661.7|1104
1583831400000|2020-03-10 09:10:00|1664.56|1664.06|1662.83|1662.53|1664.76|1664.26|1662.55|1662.06|1115
1583831700000|2020-03-10 09:15:00|1662.91|1662.41|1662.79|1662.29|1663.76|1663.38|1662.06|1661.56|745
1583832000000|2020-03-10 09:20:00|1662.82|1662.32|1661.98|1661.48|1662.88|1662.4|1661.2|1660.79|818
1583832300000|2020-03-10 09:25:00|1662|1661.5|1662.18|1661.68|1662.43|1661.93|1660.88|1660.43|805
1583832600000|2020-03-10 09:30:00|1662.12|1661.62|1662.92|1662.42|1663.35|1662.93|1660.64|1660.24|831
1583832900000|2020-03-10 09:35:00|1662.77|1662.47|1660.41|1659.91|1662.82|1662.47|1659.78|1659.35|899
1583833200000|2020-03-10 09:40:00|1660.4|1659.9|1659.24|1658.74|1660.46|1659.96|1657.57|1657.18|930
1583833500000|2020-03-10 09:45:00|1659.25|1658.75|1660.41|1659.91|1660.74|1660.26|1657.78|1657.37|758
1583833800000|2020-03-10 09:50:00|1660.38|1659.88|1660.18|1659.88|1660.89|1660.41|1659.44|1659.11|697
1583834100000|2020-03-10 09:55:00|1660.19|1659.89|1658.83|1658.33|1660.74|1660.35|1658.68|1658.18|648
1583834400000|2020-03-10 10:00:00|1658.91|1658.41|1661.37|1660.87|1661.6|1661.21|1658.29|1657.95|793
1583834700000|2020-03-10 10:05:00|1661.22|1660.72|1659.71|1659.21|1661.52|1661.11|1659.21|1658.83|707
1583835000000|2020-03-10 10:10:00|1659.69|1659.19|1659.26|1658.76|1660.36|1659.91|1658.36|1657.86|649
1583835300000|2020-03-10 10:15:00|1659.15|1658.65|1660.63|1660.13|1661.72|1661.29|1658.97|1658.55|752
1583835600000|2020-03-10 10:20:00|1660.44|1660.14|1659.32|1658.82|1660.72|1660.32|1659.15|1658.76|647
1583835900000|2020-03-10 10:25:00|1659.35|1658.85|1657.37|1657.07|1659.5|1659.13|1657.28|1656.87|698
1583836200000|2020-03-10 10:30:00|1657.39|1656.89|1656.75|1656.25|1658.11|1657.7|1656.06|1655.67|959
1583836500000|2020-03-10 10:35:00|1656.71|1656.21|1658.89|1658.39|1659.45|1659.06|1656.35|1655.99|850
1583836800000|2020-03-10 10:40:00|1658.81|1658.31|1658.45|1658.15|1658.98|1658.56|1657.74|1657.24|697
1583837100000|2020-03-10 10:45:00|1658.28|1657.98|1660.11|1659.61|1660.22|1659.81|1657.89|1657.45|705
1583837400000|2020-03-10 10:50:00|1660.01|1659.71|1661.43|1660.93|1661.52|1661.09|1659.68|1659.25|786
1583837700000|2020-03-10 10:55:00|1661.39|1661.09|1662.3|1662|1662.39|1662|1660.56|1660.06|685
1583838000000|2020-03-10 11:00:00|1662.28|1661.98|1663.37|1663.07|1664.69|1664.29|1661.75|1661.37|829
1583838300000|2020-03-10 11:05:00|1663.48|1662.98|1662.54|1662.24|1664.26|1663.87|1662.28|1661.86|759
1583838600000|2020-03-10 11:10:00|1662.55|1662.25|1663.02|1662.52|1663.27|1662.94|1661.18|1660.74|789
1583838900000|2020-03-10 11:15:00|1663.06|1662.56|1663.59|1663.29|1663.83|1663.41|1662.44|1662.01|686
1583839200000|2020-03-10 11:20:00|1663.7|1663.2|1664.64|1664.14|1665.3|1664.93|1663.16|1662.72|835
1583839500000|2020-03-10 11:25:00|1664.58|1664.08|1663.23|1662.73|1665.29|1664.9|1663.19|1662.73|849
1583839800000|2020-03-10 11:30:00|1663.2|1662.7|1662.14|1661.64|1663.49|1663.07|1662.06|1661.64|773
1583840100000|2020-03-10 11:35:00|1662.15|1661.65|1661.81|1661.51|1663.02|1662.55|1661.79|1661.31|691
1583840400000|2020-03-10 11:40:00|1661.96|1661.46|1661.21|1660.71|1662.88|1662.43|1660.98|1660.61|771
1583840700000|2020-03-10 11:45:00|1661.16|1660.86|1663.32|1663.02|1663.66|1663.16|1661.01|1660.6|759
1583841000000|2020-03-10 11:50:00|1663.43|1663.13|1663.86|1663.36|1664.53|1664.15|1663.33|1662.99|737
1583841300000|2020-03-10 11:55:00|1663.75|1663.45|1662.47|1661.97|1664.07|1663.66|1662.28|1661.83|715
1583841600000|2020-03-10 12:00:00|1662.5|1662|1662.56|1662.26|1663.58|1663.15|1661.97|1661.59|797
1583841900000|2020-03-10 12:05:00|1662.64|1662.34|1666.31|1666.01|1667.89|1667.53|1662.64|1662.34|1065
1583842200000|2020-03-10 12:10:00|1666.28|1665.98|1664.98|1664.48|1667.49|1666.99|1663.23|1662.83|1065
1583842500000|2020-03-10 12:15:00|1664.93|1664.63|1665.4|1664.9|1667.55|1667.13|1664.88|1664.51|1000
1583842800000|2020-03-10 12:20:00|1665.52|1665.22|1665.71|1665.41|1667.71|1667.36|1665.28|1664.93|1043
1583843100000|2020-03-10 12:25:00|1665.76|1665.26|1666.18|1665.68|1666.96|1666.54|1664.86|1664.44|876
1583843400000|2020-03-10 12:30:00|1666.16|1665.66|1664.47|1664.17|1666.18|1665.77|1663.91|1663.61|851
1583843700000|2020-03-10 12:35:00|1664.45|1664.15|1663.6|1663.3|1665.14|1664.67|1663.6|1663.3|833
1583844000000|2020-03-10 12:40:00|1663.59|1663.29|1663.01|1662.51|1663.92|1663.42|1662.16|1661.76|935
1583844300000|2020-03-10 12:45:00|1662.97|1662.67|1661.36|1661.06|1663.9|1663.52|1660.93|1660.63|861
1583844600000|2020-03-10 12:50:00|1661.47|1660.97|1661.25|1660.75|1662.97|1662.47|1659.97|1659.62|996
1583844900000|2020-03-10 12:55:00|1661.15|1660.65|1663.28|1662.78|1663.68|1663.23|1660.98|1660.53|842
1583845200000|2020-03-10 13:00:00|1663.29|1662.79|1664.45|1663.95|1664.59|1664.09|1662.26|1661.76|761
1583845500000|2020-03-10 13:05:00|1664.46|1663.96|1665.34|1664.84|1665.42|1665.01|1663|1662.61|785
1583845800000|2020-03-10 13:10:00|1665.35|1664.85|1664.92|1664.42|1665.35|1664.9|1664.13|1663.76|807
1583846100000|2020-03-10 13:15:00|1664.91|1664.41|1663.48|1663.18|1666.36|1665.94|1662.9|1662.54|900
1583846400000|2020-03-10 13:20:00|1663.57|1663.07|1661.17|1660.67|1663.57|1663.17|1661.01|1660.63|838
1583846700000|2020-03-10 13:25:00|1661.16|1660.66|1660.46|1660.16|1661.62|1661.18|1659.57|1659.27|863
1583847000000|2020-03-10 13:30:00|1660.51|1660.01|1657.89|1657.59|1661.61|1661.17|1657.27|1656.88|1216
1583847300000|2020-03-10 13:35:00|1658.06|1657.56|1659.83|1659.53|1661.57|1661.23|1657.27|1656.97|1185
1583847600000|2020-03-10 13:40:00|1659.96|1659.46|1659.5|1659|1660.45|1660.15|1657.88|1657.38|1135
1583847900000|2020-03-10 13:45:00|1659.3|1659.02|1655.82|1655.52|1659.6|1659.3|1655.72|1655.25|1071
1583848200000|2020-03-10 13:50:00|1655.97|1655.47|1654.09|1653.59|1657.79|1657.49|1653.78|1653.44|1165
1583848500000|2020-03-10 13:55:00|1654|1653.7|1653.8|1653.5|1654.92|1654.54|1651.54|1651.13|1174
1583848800000|2020-03-10 14:00:00|1653.98|1653.48|1655.76|1655.46|1656.05|1655.66|1653.35|1652.99|1173
1583849100000|2020-03-10 14:05:00|1655.67|1655.37|1653.68|1653.38|1656.26|1655.92|1653.57|1653.2|1062
1583849400000|2020-03-10 14:10:00|1653.66|1653.36|1650.63|1650.13|1654.17|1653.78|1650.14|1649.84|1093
1583849700000|2020-03-10 14:15:00|1650.67|1650.17|1654.13|1653.63|1654.54|1654.24|1650.33|1649.97|1164
1583850000000|2020-03-10 14:20:00|1654.16|1653.66|1652.43|1652.13|1654.16|1653.75|1651.72|1651.29|1080
1583850300000|2020-03-10 14:25:00|1652.46|1652.16|1653.86|1653.56|1654.64|1654.21|1652.44|1652.14|1003
1583850600000|2020-03-10 14:30:00|1653.92|1653.62|1653.73|1653.43|1655.77|1655.31|1653.37|1653.04|1072
1583850900000|2020-03-10 14:35:00|1653.75|1653.45|1656.73|1656.23|1656.96|1656.6|1652.5|1652.2|1146
1583851200000|2020-03-10 14:40:00|1656.76|1656.26|1657.5|1657|1657.82|1657.42|1656.05|1655.75|1153
1583851500000|2020-03-10 14:45:00|1657.46|1657.16|1658.98|1658.68|1659.44|1659.05|1656.06|1655.64|1125
1583851800000|2020-03-10 14:50:00|1659.04|1658.74|1658.92|1658.62|1660.82|1660.52|1658.28|1657.86|1085
1583852100000|2020-03-10 14:55:00|1658.95|1658.65|1658.75|1658.45|1660.44|1660.04|1658.58|1658.18|1101
1583852400000|2020-03-10 15:00:00|1658.96|1658.46|1656.8|1656.5|1658.98|1658.5|1655.49|1655.19|1154
1583852700000|2020-03-10 15:05:00|1656.81|1656.51|1654.8|1654.3|1657.71|1657.23|1653.7|1653.4|1117
1583853000000|2020-03-10 15:10:00|1654.86|1654.36|1654.57|1654.07|1655.2|1654.8|1652.65|1652.24|1123
1583853300000|2020-03-10 15:15:00|1654.6|1654.1|1656.69|1656.19|1657.26|1656.87|1654.46|1654.1|1083
1583853600000|2020-03-10 15:20:00|1656.65|1656.15|1659.27|1658.97|1659.62|1659.25|1655.67|1655.31|1129
1583853900000|2020-03-10 15:25:00|1659.28|1658.98|1658.88|1658.58|1661.16|1660.74|1655.81|1655.51|1230
1583854200000|2020-03-10 15:30:00|1658.87|1658.57|1656.75|1656.45|1659.06|1658.57|1655.61|1655.31|1133
1583854500000|2020-03-10 15:35:00|1656.67|1656.37|1659.03|1658.53|1660.37|1660.03|1655.65|1655.33|1140
1583854800000|2020-03-10 15:40:00|1658.88|1658.58|1657.14|1656.64|1659.38|1658.97|1656.49|1656.15|1125
1583855100000|2020-03-10 15:45:00|1657.05|1656.75|1655.19|1654.69|1657.16|1656.82|1653.84|1653.35|1098
1583855400000|2020-03-10 15:50:00|1655.33|1654.83|1657.43|1657.13|1658|1657.66|1654.41|1654.01|992
1583855700000|2020-03-10 15:55:00|1657.41|1657.11|1654.88|1654.38|1657.56|1657.11|1654.45|1654.02|1064
1583856000000|2020-03-10 16:00:00|1654.77|1654.27|1655.02|1654.72|1655.2|1654.89|1653.11|1652.72|1028
1583856300000|2020-03-10 16:05:00|1654.97|1654.67|1654.76|1654.46|1656.45|1655.95|1654.5|1654.17|1086
1583856600000|2020-03-10 16:10:00|1654.68|1654.38|1654.42|1653.92|1655.9|1655.4|1653.12|1652.82|1090
1583856900000|2020-03-10 16:15:00|1654.37|1653.87|1655.33|1654.83|1655.38|1654.91|1652.87|1652.37|1058
1583857200000|2020-03-10 16:20:00|1655.37|1654.87|1654.84|1654.34|1655.97|1655.47|1654.11|1653.72|1047
1583857500000|2020-03-10 16:25:00|1654.85|1654.35|1656.45|1655.95|1657.57|1657.15|1654.73|1654.29|1015
1583857800000|2020-03-10 16:30:00|1656.33|1656.03|1655.32|1654.82|1656.8|1656.3|1655.16|1654.66|1019
1583858100000|2020-03-10 16:35:00|1655.28|1654.78|1654.2|1653.7|1656.43|1655.93|1653.86|1653.36|1000
1583858400000|2020-03-10 16:40:00|1654.18|1653.68|1653.21|1652.91|1655.43|1654.93|1653.04|1652.68|867
1583858700000|2020-03-10 16:45:00|1653.27|1652.77|1654.16|1653.66|1655.86|1655.44|1653.13|1652.66|900
1583859000000|2020-03-10 16:50:00|1654.18|1653.68|1652.61|1652.11|1654.5|1654|1651.77|1651.34|1040
1583859300000|2020-03-10 16:55:00|1652.67|1652.17|1654.39|1653.89|1654.7|1654.27|1651.53|1651.06|1045
1583859600000|2020-03-10 17:00:00|1654.36|1653.86|1654.55|1654.05|1655.61|1655.21|1653.46|1653.11|1081
1583859900000|2020-03-10 17:05:00|1654.53|1654.03|1654.42|1653.92|1655.71|1655.21|1654.16|1653.66|935
1583860200000|2020-03-10 17:10:00|1654.43|1653.93|1654.43|1653.93|1656.17|1655.75|1653.79|1653.34|861
1583860500000|2020-03-10 17:15:00|1654.32|1653.82|1655.74|1655.24|1656.16|1655.76|1654.2|1653.7|931
1583860800000|2020-03-10 17:20:00|1655.78|1655.28|1658.34|1657.84|1658.5|1658.04|1655.15|1654.7|1112
1583861100000|2020-03-10 17:25:00|1658.32|1657.82|1660.63|1660.33|1661.64|1661.21|1657.79|1657.29|1053
1583861400000|2020-03-10 17:30:00|1660.68|1660.38|1660.8|1660.3|1662.11|1661.61|1659.72|1659.31|1001
1583861700000|2020-03-10 17:35:00|1660.74|1660.24|1660.19|1659.69|1661.3|1660.8|1658.5|1658.07|951
1583862000000|2020-03-10 17:40:00|1660.17|1659.67|1658.45|1657.95|1660.36|1659.98|1658.03|1657.6|788
1583862300000|2020-03-10 17:45:00|1658.46|1657.96|1660.5|1660|1661.8|1661.31|1658.43|1657.93|784
1583862600000|2020-03-10 17:50:00|1660.45|1659.95|1660.07|1659.57|1660.62|1660.23|1658.9|1658.5|697
1583862900000|2020-03-10 17:55:00|1660.09|1659.59|1658.16|1657.66|1660.13|1659.68|1657.58|1657.18|794
1583863200000|2020-03-10 18:00:00|1658.13|1657.63|1659.51|1659.21|1660.02|1659.58|1657.98|1657.59|704
1583863500000|2020-03-10 18:05:00|1659.65|1659.15|1657.25|1656.95|1660.31|1659.92|1657.07|1656.58|818
1583863800000|2020-03-10 18:10:00|1657.32|1656.82|1655.42|1655.12|1657.81|1657.37|1655.36|1654.97|963
1583864100000|2020-03-10 18:15:00|1655.39|1655.09|1653.74|1653.44|1655.78|1655.41|1653.71|1653.27|874
1583864400000|2020-03-10 18:20:00|1653.78|1653.28|1654.43|1653.93|1654.74|1654.32|1652.67|1652.33|955
1583864700000|2020-03-10 18:25:00|1654.44|1653.94|1654.27|1653.97|1655.54|1655.16|1653.42|1653.12|904
1583865000000|2020-03-10 18:30:00|1654.24|1653.94|1653.44|1653.14|1654.41|1654.11|1652.68|1652.38|801
1583865300000|2020-03-10 18:35:00|1653.45|1653.15|1652.6|1652.3|1654.15|1653.69|1652.17|1651.77|795
1583865600000|2020-03-10 18:40:00|1652.58|1652.28|1651.87|1651.37|1653.16|1652.71|1651.44|1651.11|856
1583865900000|2020-03-10 18:45:00|1651.77|1651.47|1651.44|1651.14|1652.79|1652.41|1651.2|1650.8|823
1583866200000|2020-03-10 18:50:00|1651.52|1651.02|1652.03|1651.53|1652.23|1651.8|1651.11|1650.71|734
1583866500000|2020-03-10 18:55:00|1652.09|1651.59|1654.12|1653.82|1654.99|1654.68|1651.59|1651.16|823
1583866800000|2020-03-10 19:00:00|1654.01|1653.71|1651.73|1651.43|1654.34|1653.84|1651.41|1651.01|803
1583867100000|2020-03-10 19:05:00|1651.8|1651.3|1652.54|1652.24|1653.65|1653.26|1650.88|1650.4|847
1583867400000|2020-03-10 19:10:00|1652.58|1652.08|1648.01|1647.71|1652.62|1652.12|1646.41|1646.01|1037
1583867700000|2020-03-10 19:15:00|1648.49|1647.99|1649.97|1649.47|1650.48|1649.98|1648.4|1647.96|881
1583868000000|2020-03-10 19:20:00|1650.26|1649.96|1649.46|1648.96|1651.93|1651.43|1649.41|1648.91|785
1583868300000|2020-03-10 19:25:00|1649.38|1648.88|1652.19|1651.89|1652.55|1652.05|1649.23|1648.81|711
1583868600000|2020-03-10 19:30:00|1652.24|1651.74|1651.88|1651.38|1652.96|1652.58|1650.76|1650.26|684
1583868900000|2020-03-10 19:35:00|1651.81|1651.51|1648.89|1648.39|1652.08|1651.58|1648.53|1648.08|656
1583869200000|2020-03-10 19:40:00|1648.72|1648.42|1650.36|1650.06|1651.01|1650.51|1648.56|1648.06|794
1583869500000|2020-03-10 19:45:00|1650.3|1650|1649.49|1648.99|1650.65|1650.32|1649.36|1648.97|824
1583869800000|2020-03-10 19:50:00|1649.51|1649.01|1647.25|1646.75|1650|1649.5|1647.02|1646.52|978
1583870100000|2020-03-10 19:55:00|1647.39|1646.89|1642.35|1641.85|1647.69|1647.19|1642.08|1641.58|1103
1583870400000|2020-03-10 20:00:00|1642.34|1641.84|1648.09|1647.59|1648.43|1647.93|1642.34|1641.84|847
1583870700000|2020-03-10 20:05:00|1648.05|1647.55|1649.29|1648.79|1649.51|1649.01|1647.6|1647.1|448
1583871000000|2020-03-10 20:10:00|1649.31|1648.81|1649.46|1648.96|1650.86|1650.36|1649.18|1648.68|491
1583871300000|2020-03-10 20:15:00|1649.45|1648.95|1649.5|1649|1650.16|1649.66|1649.19|1648.69|260
1583871600000|2020-03-10 20:20:00|1649.48|1648.98|1649.22|1648.72|1649.7|1649.2|1649.02|1648.6|247
1583871900000|2020-03-10 20:25:00|1649.21|1648.71|1650.04|1649.54|1650.12|1649.66|1649.07|1648.65|208
1583872200000|2020-03-10 20:30:00|1650.07|1649.57|1648.59|1648.09|1650.79|1650.44|1648.35|1647.85|363
1583872500000|2020-03-10 20:35:00|1648.58|1648.08|1648.42|1648.12|1648.77|1648.27|1648.4|1647.94|207
1583872800000|2020-03-10 20:40:00|1648.4|1648.1|1648.61|1648.11|1648.76|1648.39|1648.26|1647.76|229
1583873100000|2020-03-10 20:45:00|1648.57|1648.07|1648.54|1648.04|1650.1|1649.6|1648.38|1647.96|354
1583873400000|2020-03-10 20:50:00|1648.72|1648.22|1649.93|1649.43|1650.03|1649.53|1648.6|1648.1|296
1583873700000|2020-03-10 20:55:00|1649.84|1649.34|1650.28|1648.42|1650.28|1649.36|1649.19|1648.42|249
1583877600000|2020-03-10 22:00:00|1650.09|1649.59|1651.48|1650.98|1652.5|1651.75|1649.66|1649.09|448
1583877900000|2020-03-10 22:05:00|1651.62|1650.8|1651.13|1650.63|1652.64|1651.84|1651.05|1650.31|262
1583878200000|2020-03-10 22:10:00|1651.09|1650.59|1651.29|1650.48|1651.42|1650.78|1650.74|1650.07|227
1583878500000|2020-03-10 22:15:00|1651.17|1650.67|1652.28|1651.78|1652.28|1651.78|1651.11|1650.61|318
1583878800000|2020-03-10 22:20:00|1652.31|1651.81|1651.44|1650.94|1652.42|1651.92|1651.3|1650.8|336
1583879100000|2020-03-10 22:25:00|1651.42|1650.92|1652.13|1651.63|1652.51|1652.04|1651.32|1650.92|277
1583879400000|2020-03-10 22:30:00|1652.12|1651.62|1652.48|1651.98|1654.53|1654.03|1652.12|1651.62|307
1583879700000|2020-03-10 22:35:00|1652.57|1652.07|1650.58|1650.08|1652.57|1652.07|1650.38|1649.95|367
1583880000000|2020-03-10 22:40:00|1650.55|1650.05|1650.61|1650.11|1650.66|1650.16|1650.08|1649.67|304
1583880300000|2020-03-10 22:45:00|1650.62|1650.12|1652.94|1652.44|1654.49|1653.99|1650.51|1650.01|528
1583880600000|2020-03-10 22:50:00|1652.87|1652.37|1654.11|1653.61|1654.34|1653.84|1652.47|1651.97|402
1583880900000|2020-03-10 22:55:00|1654.17|1653.67|1653.41|1652.91|1654.17|1653.67|1653.07|1652.59|281
1583881200000|2020-03-10 23:00:00|1653.4|1652.9|1652.24|1651.74|1654.13|1653.63|1651.73|1651.23|373
1583881500000|2020-03-10 23:05:00|1652.37|1651.87|1652.36|1651.86|1653.43|1652.93|1651.72|1651.22|391
1583881800000|2020-03-10 23:10:00|1652.38|1651.88|1652.63|1652.13|1653.1|1652.62|1652.23|1651.73|269
1583882100000|2020-03-10 23:15:00|1652.62|1652.12|1653.21|1652.71|1653.21|1652.82|1651.62|1651.12|341
1583882400000|2020-03-10 23:20:00|1653.19|1652.89|1651.79|1651.29|1653.62|1653.12|1650.87|1650.41|515
1583882700000|2020-03-10 23:25:00|1651.72|1651.22|1651.87|1651.37|1651.96|1651.46|1651.23|1650.73|249
1583883000000|2020-03-10 23:30:00|1651.86|1651.36|1653.28|1652.78|1653.43|1652.93|1651.26|1650.83|340
1583883300000|2020-03-10 23:35:00|1653.34|1652.84|1652.27|1651.77|1654.24|1653.74|1652.19|1651.69|407
1583883600000|2020-03-10 23:40:00|1652.26|1651.76|1652.67|1652.17|1653.37|1652.87|1651.77|1651.35|389
1583883900000|2020-03-10 23:45:00|1652.66|1652.16|1653.22|1652.72|1653.51|1653.01|1651.98|1651.48|498
1583884200000|2020-03-10 23:50:00|1653.27|1652.77|1653.37|1652.87|1655.17|1654.67|1653.13|1652.63|663
1583884500000|2020-03-10 23:55:00|1653.32|1652.82|1652.69|1652.19|1653.93|1653.43|1652.2|1651.7|442
1583884800000|2020-03-11 00:00:00|1652.6|1652.1|1652.82|1652.32|1653.77|1653.27|1652.13|1651.63|563
1583885100000|2020-03-11 00:05:00|1652.75|1652.25|1652.74|1652.24|1653.84|1653.34|1652.27|1651.77|555
1583885400000|2020-03-11 00:10:00|1652.73|1652.23|1652.52|1652.02|1653.28|1652.78|1650.93|1650.43|672
1583885700000|2020-03-11 00:15:00|1652.41|1651.91|1652.63|1652.13|1653.76|1653.26|1652.31|1651.81|457
1583886000000|2020-03-11 00:20:00|1652.61|1652.11|1654.03|1653.53|1654.1|1653.62|1652.59|1652.09|354
1583886300000|2020-03-11 00:25:00|1654.04|1653.54|1654.98|1654.48|1655.64|1655.24|1653.91|1653.41|627
1583886600000|2020-03-11 00:30:00|1655.02|1654.52|1655.26|1654.96|1656.17|1655.73|1654.41|1653.91|647
1583886900000|2020-03-11 00:35:00|1655.37|1655.07|1655.64|1655.34|1655.93|1655.48|1655.27|1654.88|449
1583887200000|2020-03-11 00:40:00|1655.62|1655.32|1655.49|1655.19|1656.47|1656.17|1653.79|1653.29|768
1583887500000|2020-03-11 00:45:00|1655.48|1655.18|1655.47|1655.17|1656.54|1656.15|1655.29|1654.88|655
1583887800000|2020-03-11 00:50:00|1655.46|1655.16|1658.1|1657.6|1659.59|1659.09|1655.46|1655.16|742
1583888100000|2020-03-11 00:55:00|1658.09|1657.59|1657.47|1656.97|1659.35|1658.85|1657.45|1656.95|671
1583888400000|2020-03-11 01:00:00|1657.5|1657|1657.97|1657.47|1658.94|1658.44|1656.38|1655.88|963
1583888700000|2020-03-11 01:05:00|1657.82|1657.52|1656.42|1655.92|1659.32|1658.84|1655.59|1655.18|945
1583889000000|2020-03-11 01:10:00|1656.4|1656.1|1657.19|1656.69|1657.41|1657.11|1655.93|1655.49|814
1583889300000|2020-03-11 01:15:00|1657.08|1656.78|1657.87|1657.57|1658.43|1658.05|1656.61|1656.2|804
1583889600000|2020-03-11 01:20:00|1657.86|1657.56|1657.11|1656.61|1658.61|1658.2|1656.96|1656.55|641
1583889900000|2020-03-11 01:25:00|1657.13|1656.63|1657.18|1656.88|1658.04|1657.68|1656.5|1656.08|624
1583890200000|2020-03-11 01:30:00|1657.11|1656.81|1657.73|1657.23|1658.47|1658.17|1656.9|1656.46|679
1583890500000|2020-03-11 01:35:00|1657.65|1657.35|1658.97|1658.67|1659.2|1658.86|1656.74|1656.24|779
1583890800000|2020-03-11 01:40:00|1659.04|1658.54|1659.26|1658.96|1659.48|1659.15|1658.45|1658.03|764
1583891100000|2020-03-11 01:45:00|1659.24|1658.94|1659.08|1658.78|1660.55|1660.05|1658.22|1657.72|835
1583891400000|2020-03-11 01:50:00|1659.23|1658.73|1658.46|1658.16|1659.24|1658.86|1657.58|1657.24|798
1583891700000|2020-03-11 01:55:00|1658.47|1658.17|1658.56|1658.26|1659.05|1658.67|1657.86|1657.51|602
1583892000000|2020-03-11 02:00:00|1658.59|1658.29|1659.05|1658.75|1659.75|1659.45|1658.15|1657.73|699
1583892300000|2020-03-11 02:05:00|1659.04|1658.74|1659.07|1658.77|1659.63|1659.25|1658.37|1658.03|534
1583892600000|2020-03-11 02:10:00|1659.19|1658.69|1658.83|1658.33|1659.33|1658.93|1658.18|1657.81|622
1583892900000|2020-03-11 02:15:00|1658.71|1658.41|1658.47|1658.17|1659.7|1659.3|1658.01|1657.51|529
1583893200000|2020-03-11 02:20:00|1658.38|1658.08|1657.82|1657.32|1658.59|1658.09|1657.57|1657.08|550
1583893500000|2020-03-11 02:25:00|1657.81|1657.31|1656.93|1656.43|1658.26|1657.76|1655.98|1655.59|591
1583893800000|2020-03-11 02:30:00|1656.92|1656.42|1658.09|1657.59|1658.5|1658.07|1656.7|1656.29|549
1583894100000|2020-03-11 02:35:00|1658.1|1657.6|1657.17|1656.87|1658.23|1657.84|1656.92|1656.6|495
1583894400000|2020-03-11 02:40:00|1657.14|1656.84|1657.63|1657.13|1657.73|1657.43|1656.93|1656.52|426
1583894700000|2020-03-11 02:45:00|1657.64|1657.14|1657.66|1657.36|1657.86|1657.56|1657.05|1656.67|531
1583895000000|2020-03-11 02:50:00|1657.6|1657.3|1657.6|1657.3|1658.13|1657.73|1656.98|1656.68|441
1583895300000|2020-03-11 02:55:00|1657.56|1657.26|1657.41|1656.91|1658.11|1657.81|1657.23|1656.91|364
1583895600000|2020-03-11 03:00:00|1657.46|1656.96|1657.29|1656.79|1658.31|1658.01|1656.94|1656.44|622
1583895900000|2020-03-11 03:05:00|1657.35|1656.85|1657.11|1656.81|1657.51|1657.12|1656.24|1655.81|553
1583896200000|2020-03-11 03:10:00|1657.16|1656.66|1656.33|1656.03|1657.35|1656.87|1656.3|1655.88|495
1583896500000|2020-03-11 03:15:00|1656.34|1656.04|1656.85|1656.55|1657.04|1656.66|1656.17|1655.79|424
1583896800000|2020-03-11 03:20:00|1656.83|1656.53|1656.81|1656.51|1657.18|1656.82|1656.64|1656.19|359
1583897100000|2020-03-11 03:25:00|1656.94|1656.44|1657.93|1657.63|1658|1657.7|1656.87|1656.42|397
1583897400000|2020-03-11 03:30:00|1657.94|1657.64|1658.74|1658.44|1659.17|1658.85|1657.74|1657.4|564
1583897700000|2020-03-11 03:35:00|1658.78|1658.48|1659.26|1658.96|1659.8|1659.46|1658.42|1658.03|467
1583898000000|2020-03-11 03:40:00|1659.27|1658.97|1659.46|1659.16|1660.16|1659.82|1659.16|1658.76|466
1583898300000|2020-03-11 03:45:00|1659.47|1659.17|1659.56|1659.26|1659.88|1659.49|1658.98|1658.58|438
1583898600000|2020-03-11 03:50:00|1659.57|1659.27|1659.26|1658.96|1659.87|1659.47|1659.22|1658.83|422
1583898900000|2020-03-11 03:55:00|1659.27|1658.97|1659.21|1658.71|1659.49|1659.08|1658.83|1658.45|352
1583899200000|2020-03-11 04:00:00|1659.27|1658.77|1658.9|1658.6|1659.85|1659.51|1658.81|1658.38|405
1583899500000|2020-03-11 04:05:00|1658.89|1658.59|1659.06|1658.76|1659.4|1659.07|1658.43|1658.07|460
1583899800000|2020-03-11 04:10:00|1659.07|1658.77|1660.01|1659.71|1660.13|1659.71|1658.39|1658.01|653
1583900100000|2020-03-11 04:15:00|1660|1659.7|1660.27|1659.97|1660.47|1660.09|1659.71|1659.32|424
1583900400000|2020-03-11 04:20:00|1660.28|1659.98|1660.17|1659.87|1660.41|1660.11|1659.39|1659.09|427
1583900700000|2020-03-11 04:25:00|1660.18|1659.88|1660.76|1660.26|1661.01|1660.65|1660.07|1659.74|435
1583901000000|2020-03-11 04:30:00|1660.73|1660.23|1662|1661.7|1662.3|1661.86|1660.3|1659.93|583
1583901300000|2020-03-11 04:35:00|1661.95|1661.65|1663.66|1663.36|1663.85|1663.51|1661.84|1661.38|628
1583901600000|2020-03-11 04:40:00|1663.71|1663.41|1664.39|1664.09|1664.57|1664.2|1662.8|1662.4|702
1583901900000|2020-03-11 04:45:00|1664.38|1664.08|1663.61|1663.31|1664.57|1664.2|1662.98|1662.61|623
1583902200000|2020-03-11 04:50:00|1663.53|1663.23|1664.18|1663.88|1664.68|1664.23|1663.4|1663.03|469
1583902500000|2020-03-11 04:55:00|1664.14|1663.84|1663.05|1662.75|1664.56|1664.21|1663.04|1662.65|403
1583902800000|2020-03-11 05:00:00|1663.07|1662.77|1663.37|1663.07|1664.36|1664.06|1663.07|1662.77|532
1583903100000|2020-03-11 05:05:00|1663.38|1663.08|1664.16|1663.86|1664.65|1664.3|1662.9|1662.49|534
1583903400000|2020-03-11 05:10:00|1664.05|1663.75|1663.71|1663.41|1664.55|1664.21|1663.35|1663.02|474
1583903700000|2020-03-11 05:15:00|1663.85|1663.55|1664.49|1664.19|1665.12|1664.64|1663.85|1663.55|369
1583904000000|2020-03-11 05:20:00|1664.57|1664.27|1664.66|1664.16|1665.64|1665.33|1664.03|1663.56|574
1583904300000|2020-03-11 05:25:00|1664.64|1664.14|1663.24|1662.94|1664.83|1664.46|1663.05|1662.75|502
1583904600000|2020-03-11 05:30:00|1663.23|1662.93|1662.86|1662.56|1664.03|1663.67|1662.46|1662.05|699
1583904900000|2020-03-11 05:35:00|1662.96|1662.46|1664.12|1663.82|1664.68|1664.33|1662.76|1662.42|583
1583905200000|2020-03-11 05:40:00|1664|1663.7|1662.44|1662.14|1664.31|1663.94|1662.34|1661.98|595
1583905500000|2020-03-11 05:45:00|1662.33|1662.03|1662.27|1661.97|1662.87|1662.52|1661.52|1661.11|572
1583905800000|2020-03-11 05:50:00|1662.25|1661.95|1663.08|1662.78|1663.29|1662.95|1662.25|1661.91|519
1583906100000|2020-03-11 05:55:00|1663.07|1662.77|1661.95|1661.45|1663.07|1662.77|1661.66|1661.25|496
1583906400000|2020-03-11 06:00:00|1661.86|1661.36|1661.88|1661.58|1662.26|1661.87|1660.29|1659.84|830
1583906700000|2020-03-11 06:05:00|1661.87|1661.37|1662.23|1661.73|1662.62|1662.29|1661.14|1660.75|569
1583907000000|2020-03-11 06:10:00|1662.19|1661.69|1662.57|1662.07|1662.74|1662.28|1661.68|1661.36|511
1583907300000|2020-03-11 06:15:00|1662.47|1662.17|1662.58|1662.08|1662.62|1662.21|1661.59|1661.17|455
1583907600000|2020-03-11 06:20:00|1662.42|1662.12|1661.42|1661.12|1662.49|1662.13|1661.14|1660.7|532
1583907900000|2020-03-11 06:25:00|1661.43|1661.13|1659.38|1659.08|1662.02|1661.64|1659.26|1658.95|663
1583908200000|2020-03-11 06:30:00|1659.5|1659.2|1661.16|1660.66|1661.27|1660.92|1658.57|1658.12|825
1583908500000|2020-03-11 06:35:00|1661.04|1660.74|1661.85|1661.55|1662.67|1662.3|1660.77|1660.47|587
1583908800000|2020-03-11 06:40:00|1662.02|1661.72|1663.07|1662.77|1663.37|1662.92|1661.61|1661.19|631
1583909100000|2020-03-11 06:45:00|1663.1|1662.6|1663.1|1662.8|1664.69|1664.19|1662.89|1662.55|684
1583909400000|2020-03-11 06:50:00|1663.09|1662.79|1663.41|1663.11|1664.1|1663.73|1662.59|1662.19|601
1583909700000|2020-03-11 06:55:00|1663.4|1663.1|1663.44|1662.94|1664.49|1664.06|1663.2|1662.8|514
1583910000000|2020-03-11 07:00:00|1663.34|1663.04|1666.15|1665.85|1666.41|1665.97|1662.08|1661.58|925
1583910300000|2020-03-11 07:05:00|1666.13|1665.83|1665.12|1664.82|1666.8|1666.45|1664.77|1664.36|755
1583910600000|2020-03-11 07:10:00|1665.1|1664.8|1664.27|1663.97|1666.96|1666.46|1664.23|1663.77|703
1583910900000|2020-03-11 07:15:00|1664.5|1664.2|1664.41|1663.91|1664.94|1664.55|1663.24|1662.9|727
1583911200000|2020-03-11 07:20:00|1664.4|1663.9|1665.24|1664.74|1665.34|1664.9|1664.03|1663.64|502
1583911500000|2020-03-11 07:25:00|1665.21|1664.71|1665.1|1664.8|1665.46|1665.04|1664.81|1664.38|503
1583911800000|2020-03-11 07:30:00|1665.2|1664.7|1663.9|1663.4|1665.47|1664.97|1663.55|1663.12|584
1583912100000|2020-03-11 07:35:00|1663.91|1663.41|1664.07|1663.57|1664.07|1663.66|1662.64|1662.16|659
1583912400000|2020-03-11 07:40:00|1664.03|1663.53|1663.92|1663.42|1664.24|1663.74|1663.35|1662.96|484
1583912700000|2020-03-11 07:45:00|1663.93|1663.43|1663.4|1662.9|1664.02|1663.52|1662.59|1662.14|669
1583913000000|2020-03-11 07:50:00|1663.43|1662.93|1662.86|1662.36|1664.45|1663.95|1662.43|1662.04|549
1583913300000|2020-03-11 07:55:00|1662.76|1662.46|1662.73|1662.23|1663.05|1662.65|1662.38|1662.01|561
1583913600000|2020-03-11 08:00:00|1662.72|1662.22|1663.38|1662.88|1664.12|1663.65|1660.29|1659.86|984
1583913900000|2020-03-11 08:05:00|1663.46|1662.96|1662.6|1662.1|1663.46|1662.96|1660.53|1660.1|913
1583914200000|2020-03-11 08:10:00|1662.59|1662.09|1661.73|1661.23|1662.72|1662.25|1661.23|1660.82|808
1583914500000|2020-03-11 08:15:00|1661.78|1661.28|1661.21|1660.71|1661.79|1661.33|1660.41|1659.93|868
1583914800000|2020-03-11 08:20:00|1661.2|1660.7|1661.07|1660.57|1661.61|1661.17|1659.74|1659.24|778
1583915100000|2020-03-11 08:25:00|1660.99|1660.69|1662.29|1661.79|1662.76|1662.34|1660.93|1660.47|873
1583915400000|2020-03-11 08:30:00|1662.3|1661.8|1662.92|1662.42|1663.43|1663|1662.17|1661.75|802
1583915700000|2020-03-11 08:35:00|1662.94|1662.44|1662|1661.5|1663.33|1662.88|1661.92|1661.49|702
1583916000000|2020-03-11 08:40:00|1661.78|1661.48|1661.42|1660.92|1662.27|1661.81|1661.16|1660.76|635
1583916300000|2020-03-11 08:45:00|1661.38|1660.88|1659.15|1658.65|1661.38|1660.88|1658.81|1658.38|965
1583916600000|2020-03-11 08:50:00|1658.98|1658.68|1659.09|1658.59|1659.81|1659.41|1658.69|1658.19|857
1583916900000|2020-03-11 08:55:00|1659.08|1658.58|1657.39|1656.89|1659.29|1658.83|1656.61|1656.27|879
1583917200000|2020-03-11 09:00:00|1657.3|1656.8|1659.24|1658.94|1659.27|1658.94|1657.3|1656.8|810
1583917500000|2020-03-11 09:05:00|1659.27|1658.77|1658.84|1658.34|1660.14|1659.77|1658.62|1658.27|792
1583917800000|2020-03-11 09:10:00|1658.86|1658.36|1657.07|1656.57|1659.21|1658.81|1656.72|1656.28|725
1583918100000|2020-03-11 09:15:00|1657.09|1656.59|1659.28|1658.78|1659.31|1658.81|1656.88|1656.38|583
1583918400000|2020-03-11 09:20:00|1659.3|1658.8|1660.07|1659.57|1660.39|1659.89|1658.4|1657.91|694
1583918700000|2020-03-11 09:25:00|1660.08|1659.58|1658.48|1657.98|1660.17|1659.82|1658.26|1657.76|563
1583919000000|2020-03-11 09:30:00|1658.61|1658.11|1659.15|1658.65|1659.8|1659.34|1658.5|1658.01|555
1583919300000|2020-03-11 09:35:00|1659.17|1658.67|1659.26|1658.76|1659.87|1659.49|1658.3|1657.87|702
1583919600000|2020-03-11 09:40:00|1659.24|1658.74|1658.78|1658.28|1659.51|1659.03|1658.64|1658.14|549
1583919900000|2020-03-11 09:45:00|1658.86|1658.36|1659.68|1659.18|1659.72|1659.29|1658.44|1658.04|514
1583920200000|2020-03-11 09:50:00|1659.66|1659.16|1660.52|1660.02|1660.7|1660.25|1659.26|1658.86|702
1583920500000|2020-03-11 09:55:00|1660.37|1659.87|1660.7|1660.4|1661.49|1661.02|1660.2|1659.87|683
1583920800000|2020-03-11 10:00:00|1660.87|1660.37|1661.76|1661.26|1662.3|1661.86|1660.47|1659.99|645
1583921100000|2020-03-11 10:05:00|1661.8|1661.3|1663.22|1662.72|1663.35|1662.94|1660.47|1660|771
1583921400000|2020-03-11 10:10:00|1663.15|1662.85|1662.3|1661.8|1663.46|1663.11|1662.11|1661.69|704
1583921700000|2020-03-11 10:15:00|1662.24|1661.94|1662.21|1661.71|1662.71|1662.31|1661.83|1661.49|537
1583922000000|2020-03-11 10:20:00|1662.19|1661.69|1663.22|1662.72|1663.37|1662.96|1661.95|1661.6|539
1583922300000|2020-03-11 10:25:00|1663.18|1662.88|1663.24|1662.94|1664.19|1663.76|1663.08|1662.72|665
1583922600000|2020-03-11 10:30:00|1663.27|1662.97|1662.55|1662.05|1663.44|1663.02|1661.12|1660.62|779
1583922900000|2020-03-11 10:35:00|1662.53|1662.03|1663.36|1663.06|1663.83|1663.39|1662.23|1661.82|719
1583923200000|2020-03-11 10:40:00|1663.37|1663.07|1663.2|1662.9|1663.72|1663.32|1663.03|1662.55|527
1583923500000|2020-03-11 10:45:00|1663.28|1662.98|1663.7|1663.2|1663.81|1663.44|1663.19|1662.78|600
1583923800000|2020-03-11 10:50:00|1663.69|1663.19|1663.48|1663.18|1664.31|1663.94|1662.98|1662.58|557
1583924100000|2020-03-11 10:55:00|1663.49|1663.19|1665.35|1664.85|1665.48|1665.08|1663.26|1662.86|644
1583924400000|2020-03-11 11:00:00|1665.33|1664.83|1665.63|1665.13|1666.52|1666.09|1664.79|1664.43|877
1583924700000|2020-03-11 11:05:00|1665.55|1665.25|1666.15|1665.85|1666.46|1666.11|1665.55|1665.14|736
1583925000000|2020-03-11 11:10:00|1666.18|1665.88|1667.84|1667.34|1668.27|1667.77|1665.98|1665.66|784
1583925300000|2020-03-11 11:15:00|1667.81|1667.31|1667.72|1667.42|1668.39|1668|1667.11|1666.73|771
1583925600000|2020-03-11 11:20:00|1667.77|1667.27|1666.96|1666.46|1668.62|1668.23|1666.69|1666.21|820
1583925900000|2020-03-11 11:25:00|1666.93|1666.43|1665.99|1665.49|1667.48|1667.09|1665.69|1665.39|712
1583926200000|2020-03-11 11:30:00|1666|1665.5|1666.24|1665.94|1666.65|1666.3|1665.59|1665.18|607
1583926500000|2020-03-11 11:35:00|1666.35|1665.85|1667.17|1666.67|1667.62|1667.2|1666.06|1665.64|764
1583926800000|2020-03-11 11:40:00|1667.1|1666.8|1668.17|1667.87|1668.3|1667.89|1666.79|1666.45|738
1583927100000|2020-03-11 11:45:00|1668.26|1667.76|1667.79|1667.49|1668.84|1668.48|1667.51|1667.15|869
1583927400000|2020-03-11 11:50:00|1667.76|1667.46|1667.57|1667.07|1667.86|1667.55|1666.64|1666.14|761
1583927700000|2020-03-11 11:55:00|1667.56|1667.06|1666.38|1665.88|1667.62|1667.29|1666.09|1665.71|835
1583928000000|2020-03-11 12:00:00|1666.27|1665.97|1666.4|1666.1|1668.17|1667.79|1666.27|1665.97|931
1583928300000|2020-03-11 12:05:00|1666.53|1666.03|1667.08|1666.78|1668.15|1667.74|1666.36|1665.96|857
1583928600000|2020-03-11 12:10:00|1667.09|1666.79|1668.58|1668.28|1668.63|1668.28|1666.85|1666.48|862
1583928900000|2020-03-11 12:15:00|1668.57|1668.27|1670.58|1670.28|1671.62|1671.23|1667.95|1667.56|932
1583929200000|2020-03-11 12:20:00|1670.63|1670.33|1667.64|1667.34|1671.12|1670.82|1667.05|1666.7|1047
1583929500000|2020-03-11 12:25:00|1667.74|1667.24|1668.21|1667.71|1668.53|1668.1|1667.44|1667.02|676
1583929800000|2020-03-11 12:30:00|1669.18|1668.08|1666.01|1665.51|1669.18|1668.41|1665.72|1665.42|956
1583930100000|2020-03-11 12:35:00|1666.05|1665.55|1666.14|1665.84|1667.36|1667|1665.83|1665.47|1003
1583930400000|2020-03-11 12:40:00|1666.08|1665.78|1665.42|1665.12|1666.1|1665.8|1664.45|1664.11|992
1583930700000|2020-03-11 12:45:00|1665.45|1665.15|1665.42|1665.12|1666.09|1665.79|1665.02|1664.72|881
1583931000000|2020-03-11 12:50:00|1665.38|1665.08|1663.83|1663.53|1666.04|1665.66|1663.57|1663.19|947
1583931300000|2020-03-11 12:55:00|1663.82|1663.52|1665.81|1665.51|1666.05|1665.71|1663.27|1662.92|999
1583931600000|2020-03-11 13:00:00|1665.85|1665.55|1665.51|1665.21|1667.28|1666.98|1665.48|1665.18|918
1583931900000|2020-03-11 13:05:00|1665.52|1665.22|1664.22|1663.92|1665.69|1665.39|1663.69|1663.39|835
1583932200000|2020-03-11 13:10:00|1664.19|1663.89|1665.48|1664.98|1666.45|1666.12|1663.9|1663.6|823
1583932500000|2020-03-11 13:15:00|1665.37|1665.07|1664.32|1664.02|1666.06|1665.76|1664.08|1663.76|754
1583932800000|2020-03-11 13:20:00|1664.23|1663.93|1662.97|1662.67|1664.62|1664.32|1662.28|1661.98|830
1583933100000|2020-03-11 13:25:00|1663.02|1662.72|1660.99|1660.69|1663.12|1662.72|1660.57|1660.27|926
1583933400000|2020-03-11 13:30:00|1660.98|1660.68|1659.96|1659.66|1662.84|1662.43|1659.84|1659.42|1156
1583933700000|2020-03-11 13:35:00|1659.95|1659.65|1661.05|1660.75|1661.91|1661.5|1658.82|1658.46|1163
1583934000000|2020-03-11 13:40:00|1661.07|1660.77|1662.71|1662.41|1662.86|1662.56|1660.46|1660.11|1108
1583934300000|2020-03-11 13:45:00|1662.67|1662.37|1662.41|1662.11|1662.71|1662.41|1661.54|1661.24|1058
1583934600000|2020-03-11 13:50:00|1662.42|1662.12|1662.04|1661.74|1662.55|1662.25|1661.55|1661.23|955
1583934900000|2020-03-11 13:55:00|1662.03|1661.73|1662.98|1662.68|1663.38|1663.08|1661.66|1661.36|966
1583935200000|2020-03-11 14:00:00|1662.99|1662.69|1662.59|1662.29|1663.33|1663.03|1660.24|1659.87|1074
1583935500000|2020-03-11 14:05:00|1662.58|1662.28|1658.52|1658.22|1662.75|1662.45|1658.46|1658.13|1101
1583935800000|2020-03-11 14:10:00|1658.51|1658.21|1657.79|1657.49|1659.44|1659.12|1657.69|1657.39|1141
1583936100000|2020-03-11 14:15:00|1657.77|1657.47|1660|1659.5|1660.55|1660.25|1657.77|1657.47|1062
1583936400000|2020-03-11 14:20:00|1659.99|1659.49|1660.08|1659.78|1660.4|1660.1|1658.62|1658.32|1002
1583936700000|2020-03-11 14:25:00|1660.07|1659.77|1660.35|1660.05|1660.4|1660.1|1658.91|1658.61|957
1583937000000|2020-03-11 14:30:00|1660.36|1660.06|1656.74|1656.44|1660.53|1660.23|1656.26|1655.76|1094
1583937300000|2020-03-11 14:35:00|1656.81|1656.51|1654.64|1654.14|1658.2|1657.9|1654.27|1653.97|1111
1583937600000|2020-03-11 14:40:00|1654.69|1654.19|1655.2|1654.9|1655.64|1655.26|1652.86|1652.56|1176
1583937900000|2020-03-11 14:45:00|1655.35|1655.05|1653.81|1653.51|1656.27|1655.95|1652.79|1652.29|1094
1583938200000|2020-03-11 14:50:00|1654.14|1653.84|1654.49|1653.99|1655.19|1654.86|1652.65|1652.29|1075
1583938500000|2020-03-11 14:55:00|1654.32|1654.02|1653.27|1652.97|1654.49|1654.17|1652.12|1651.82|1052
1583938800000|2020-03-11 15:00:00|1653.24|1652.94|1652.83|1652.53|1655.28|1654.95|1652.28|1651.98|1102
1583939100000|2020-03-11 15:05:00|1652.91|1652.61|1650.29|1649.99|1653.2|1652.83|1649.08|1648.78|1079
1583939400000|2020-03-11 15:10:00|1650.33|1650.03|1647.31|1647.01|1650.41|1650.11|1647.27|1646.93|1135
1583939700000|2020-03-11 15:15:00|1647.5|1647|1652.2|1651.7|1652.36|1652.06|1647.31|1647|1091
1583940000000|2020-03-11 15:20:00|1652.14|1651.84|1654.49|1654.19|1654.78|1654.48|1650.9|1650.6|1056
1583940300000|2020-03-11 15:25:00|1654.44|1654.14|1652.67|1652.37|1654.65|1654.33|1652.56|1652.16|1049
1583940600000|2020-03-11 15:30:00|1652.64|1652.34|1651.01|1650.71|1653.14|1652.78|1650.68|1650.38|1002
1583940900000|2020-03-11 15:35:00|1650.98|1650.68|1649.68|1649.38|1651.21|1650.86|1648.98|1648.68|1004
1583941200000|2020-03-11 15:40:00|1649.58|1649.28|1646.01|1645.71|1649.62|1649.32|1645.94|1645.64|1058
1583941500000|2020-03-11 15:45:00|1645.95|1645.65|1647.97|1647.67|1649.83|1649.46|1644.56|1644.14|1124
1583941800000|2020-03-11 15:50:00|1647.96|1647.66|1648.59|1648.29|1649.51|1649.19|1647.14|1646.84|957
1583942100000|2020-03-11 15:55:00|1648.58|1648.28|1650|1649.7|1650.41|1650.11|1648.5|1648.2|1002
1583942400000|2020-03-11 16:00:00|1650.02|1649.72|1649.82|1649.52|1651.25|1650.83|1649.57|1649.23|993
1583942700000|2020-03-11 16:05:00|1649.9|1649.4|1647.09|1646.59|1650.67|1650.37|1646.69|1646.38|1058
1583943000000|2020-03-11 16:10:00|1647.12|1646.62|1649.33|1648.83|1649.64|1649.21|1646.52|1646.02|976
1583943300000|2020-03-11 16:15:00|1649.23|1648.93|1647.63|1647.33|1649.27|1648.97|1646.63|1646.33|925
1583943600000|2020-03-11 16:20:00|1647.67|1647.37|1647.21|1646.91|1648.74|1648.44|1646.99|1646.56|923
1583943900000|2020-03-11 16:25:00|1647.27|1646.97|1649.26|1648.96|1649.36|1649.06|1647.01|1646.62|973
1583944200000|2020-03-11 16:30:00|1649.14|1648.84|1648.69|1648.39|1649.43|1649.13|1648.48|1648.11|862
1583944500000|2020-03-11 16:35:00|1648.58|1648.28|1647.68|1647.38|1648.62|1648.32|1647.39|1647.09|865
1583944800000|2020-03-11 16:40:00|1647.65|1647.35|1647.93|1647.63|1648.68|1648.31|1647.11|1646.75|931
1583945100000|2020-03-11 16:45:00|1647.92|1647.62|1647.97|1647.67|1649.12|1648.68|1647.21|1646.91|886
1583945400000|2020-03-11 16:50:00|1647.96|1647.66|1644.76|1644.46|1648.56|1648.26|1644.76|1644.46|970
1583945700000|2020-03-11 16:55:00|1644.78|1644.48|1645.39|1644.89|1645.53|1645.23|1642.85|1642.55|1097
1583946000000|2020-03-11 17:00:00|1645.41|1644.91|1647.63|1647.33|1648.78|1648.28|1644.94|1644.64|985
1583946300000|2020-03-11 17:05:00|1647.62|1647.32|1647.85|1647.55|1649.02|1648.72|1646.93|1646.54|994
1583946600000|2020-03-11 17:10:00|1647.87|1647.57|1646.48|1646.18|1648.03|1647.7|1645.88|1645.49|963
1583946900000|2020-03-11 17:15:00|1646.46|1646.16|1645.72|1645.42|1646.93|1646.61|1645.31|1644.95|903
1583947200000|2020-03-11 17:20:00|1645.7|1645.4|1644.55|1644.25|1645.82|1645.52|1644.3|1643.92|971
1583947500000|2020-03-11 17:25:00|1644.62|1644.32|1642.55|1642.25|1645.26|1644.96|1642.15|1641.85|1025
1583947800000|2020-03-11 17:30:00|1642.53|1642.23|1642.61|1642.31|1643.82|1643.39|1640.32|1639.82|1016
1583948100000|2020-03-11 17:35:00|1642.52|1642.22|1643.49|1643.19|1644.15|1643.78|1642.46|1642.08|888
1583948400000|2020-03-11 17:40:00|1643.36|1643.06|1645.82|1645.52|1646.48|1646.18|1642.58|1642.18|907
1583948700000|2020-03-11 17:45:00|1645.79|1645.49|1644.45|1644.15|1646.06|1645.76|1643.3|1643|896
1583949000000|2020-03-11 17:50:00|1644.44|1644.14|1644.84|1644.54|1645.93|1645.62|1643.98|1643.57|839
1583949300000|2020-03-11 17:55:00|1644.74|1644.44|1643.88|1643.38|1646.58|1646.28|1643.24|1642.94|939
1583949600000|2020-03-11 18:00:00|1643.71|1643.41|1643.45|1643.15|1644.07|1643.73|1643.15|1642.75|819
1583949900000|2020-03-11 18:05:00|1643.44|1643.14|1644.49|1644.19|1644.49|1644.19|1642.51|1642.21|814
1583950200000|2020-03-11 18:10:00|1644.51|1644.21|1644.07|1643.77|1645.29|1644.91|1643.83|1643.53|712
1583950500000|2020-03-11 18:15:00|1644|1643.7|1643.36|1643.06|1644.28|1643.85|1642.41|1642.11|743
1583950800000|2020-03-11 18:20:00|1643.35|1643.05|1642.04|1641.74|1643.54|1643.24|1641.88|1641.55|768
1583951100000|2020-03-11 18:25:00|1642.07|1641.77|1638.43|1637.93|1642.32|1641.92|1638.08|1637.58|993
1583951400000|2020-03-11 18:30:00|1638.41|1637.91|1639.66|1639.36|1640.4|1639.97|1637.05|1636.75|1003
1583951700000|2020-03-11 18:35:00|1639.73|1639.43|1638.68|1638.38|1640.2|1639.8|1638.24|1637.94|893
1583952000000|2020-03-11 18:40:00|1638.69|1638.39|1640.33|1640.03|1641.09|1640.74|1638.48|1638.18|880
1583952300000|2020-03-11 18:45:00|1640.34|1640.04|1641.11|1640.81|1641.66|1641.31|1639.85|1639.51|830
1583952600000|2020-03-11 18:50:00|1641.12|1640.82|1639.25|1638.75|1641.67|1641.27|1639.08|1638.75|797
1583952900000|2020-03-11 18:55:00|1639.32|1638.82|1639.3|1639|1639.97|1639.56|1638.1|1637.73|887
1583953200000|2020-03-11 19:00:00|1639.29|1638.79|1636.47|1635.97|1639.31|1638.81|1634.89|1634.43|1090
1583953500000|2020-03-11 19:05:00|1636.3|1636|1635.33|1635.03|1636.67|1636.17|1634.15|1633.65|1036
1583953800000|2020-03-11 19:10:00|1635.3|1635|1635.26|1634.96|1635.72|1635.31|1634.23|1633.83|869
1583954100000|2020-03-11 19:15:00|1635.37|1634.87|1635.47|1634.97|1635.65|1635.27|1633.29|1632.92|930
1583954400000|2020-03-11 19:20:00|1635.21|1634.91|1642.93|1642.63|1646.62|1646.19|1635.18|1634.82|1139
1583954700000|2020-03-11 19:25:00|1642.83|1642.53|1642.31|1641.81|1643.89|1643.53|1640.48|1640.05|991
1583955000000|2020-03-11 19:30:00|1642.18|1641.68|1641.35|1641.05|1642.52|1642.09|1640.85|1640.49|925
1583955300000|2020-03-11 19:35:00|1641.22|1640.85|1644.46|1644.16|1644.64|1644.29|1641.09|1640.69|874
1583955600000|2020-03-11 19:40:00|1644.56|1644.06|1642.73|1642.43|1645.28|1644.97|1642.53|1642.17|937
1583955900000|2020-03-11 19:45:00|1642.78|1642.48|1639.68|1639.38|1642.85|1642.51|1639.64|1639.34|870
1583956200000|2020-03-11 19:50:00|1639.66|1639.36|1637.98|1637.48|1640.28|1639.78|1637.11|1636.81|986
1583956500000|2020-03-11 19:55:00|1638.4|1637.9|1636.8|1636.3|1638.87|1638.37|1636.47|1636.1|982
1583956800000|2020-03-11 20:00:00|1636.74|1636.24|1636.18|1635.88|1637.73|1637.27|1635.56|1635.19|697
1583957100000|2020-03-11 20:05:00|1636.2|1635.9|1636.67|1636.17|1636.78|1636.36|1635.94|1635.59|452
1583957400000|2020-03-11 20:10:00|1636.52|1636.22|1638.25|1637.95|1638.53|1638.07|1636.46|1636.16|455
1583957700000|2020-03-11 20:15:00|1638.27|1637.97|1638.06|1637.76|1638.8|1638.41|1637.91|1637.6|262
1583958000000|2020-03-11 20:20:00|1638.07|1637.77|1636.86|1636.56|1638.45|1638.03|1636.78|1636.48|288
1583958300000|2020-03-11 20:25:00|1636.89|1636.59|1638.15|1637.65|1638.27|1637.84|1636.68|1636.31|207
1583958600000|2020-03-11 20:30:00|1638.17|1637.67|1636.39|1636.09|1638.57|1638.2|1636.29|1635.9|291
1583958900000|2020-03-11 20:35:00|1636.47|1635.97|1637.7|1637.2|1637.93|1637.51|1636.21|1635.87|250
1583959200000|2020-03-11 20:40:00|1637.72|1637.42|1638.97|1638.47|1639.1|1638.64|1637.68|1637.35|269
1583959500000|2020-03-11 20:45:00|1638.99|1638.49|1638.16|1637.66|1638.99|1638.5|1637.79|1637.4|284
1583959800000|2020-03-11 20:50:00|1638.13|1637.63|1637.19|1636.69|1639.11|1638.63|1637.14|1636.64|299
1583960100000|2020-03-11 20:55:00|1637.17|1636.67|1635.75|1634.32|1637.17|1636.67|1635.05|1634.09|372
1583964000000|2020-03-11 22:00:00|1636.38|1635.88|1638.35|1637.85|1638.48|1637.98|1636.14|1635.63|392
1583964300000|2020-03-11 22:05:00|1638.27|1637.77|1637.38|1636.88|1638.35|1637.85|1637.1|1636.6|302
1583964600000|2020-03-11 22:10:00|1637.45|1636.95|1638.93|1638.63|1639.67|1639.17|1637.43|1636.93|323
1583964900000|2020-03-11 22:15:00|1639.17|1638.67|1640.43|1640.13|1641.27|1640.86|1639.17|1638.67|417
1583965200000|2020-03-11 22:20:00|1640.56|1640.06|1641.33|1640.83|1641.44|1640.94|1640.17|1639.75|275
1583965500000|2020-03-11 22:25:00|1641.22|1640.92|1641.77|1641.27|1642.14|1641.66|1641.22|1640.81|342
1583965800000|2020-03-11 22:30:00|1641.72|1641.22|1639.34|1638.84|1642.26|1641.86|1639.31|1638.81|417
1583966100000|2020-03-11 22:35:00|1639.33|1638.83|1638.67|1638.17|1639.55|1639.06|1636.77|1636.31|514
1583966400000|2020-03-11 22:40:00|1638.65|1638.15|1639.85|1639.35|1640.39|1639.98|1637.89|1637.42|331
1583966700000|2020-03-11 22:45:00|1639.83|1639.33|1638.14|1637.64|1639.83|1639.33|1637.15|1636.85|413
1583967000000|2020-03-11 22:50:00|1638.1|1637.8|1638.39|1637.89|1639.33|1638.88|1637.63|1637.2|326
1583967300000|2020-03-11 22:55:00|1638.38|1637.88|1638.78|1638.28|1639.54|1639.08|1638.08|1637.58|320
1583967600000|2020-03-11 23:00:00|1638.73|1638.43|1640.48|1639.98|1640.68|1640.26|1638.4|1637.9|364
1583967900000|2020-03-11 23:05:00|1640.51|1640.01|1640.65|1640.15|1641.48|1640.98|1639.44|1638.99|452
1583968200000|2020-03-11 23:10:00|1640.63|1640.13|1640.81|1640.51|1641.53|1641.05|1639.92|1639.42|394
1583968500000|2020-03-11 23:15:00|1640.89|1640.39|1641.95|1641.65|1642.19|1641.8|1640.71|1640.33|314
1583968800000|2020-03-11 23:20:00|1641.94|1641.64|1641.3|1641|1641.94|1641.64|1640.82|1640.4|368
1583969100000|2020-03-11 23:25:00|1641.37|1640.87|1641.55|1641.25|1641.97|1641.65|1640.66|1640.28|302
1583969400000|2020-03-11 23:30:00|1641.59|1641.09|1641.9|1641.6|1642.72|1642.42|1640.48|1639.98|561
1583969700000|2020-03-11 23:35:00|1641.96|1641.66|1642.78|1642.48|1643.33|1643.03|1641.96|1641.66|381
1583970000000|2020-03-11 23:40:00|1642.95|1642.45|1643.34|1642.84|1644.02|1643.66|1642.44|1642.14|360
1583970300000|2020-03-11 23:45:00|1643.35|1642.85|1643.81|1643.31|1643.94|1643.53|1642.62|1642.27|427
1583970600000|2020-03-11 23:50:00|1643.82|1643.32|1643.44|1643.14|1644.63|1644.23|1643.3|1642.92|486
1583970900000|2020-03-11 23:55:00|1643.56|1643.06|1644.09|1643.59|1644.28|1643.9|1642.7|1642.25|493
1583971200000|2020-03-12 00:00:00|1644.03|1643.53|1643.18|1642.88|1644.03|1643.53|1641.64|1641.26|615
1583971500000|2020-03-12 00:05:00|1643.29|1642.79|1644.6|1644.3|1644.81|1644.46|1642.74|1642.35|517
1583971800000|2020-03-12 00:10:00|1644.63|1644.33|1644.17|1643.87|1645.51|1645.07|1644.11|1643.74|459
1583972100000|2020-03-12 00:15:00|1644.07|1643.77|1644.87|1644.57|1644.94|1644.63|1644.07|1643.77|355
1583972400000|2020-03-12 00:20:00|1644.96|1644.66|1645.25|1644.95|1645.52|1645.22|1644.59|1644.29|485
1583972700000|2020-03-12 00:25:00|1645.21|1644.91|1644.57|1644.07|1645.86|1645.44|1644.26|1643.85|479
1583973000000|2020-03-12 00:30:00|1644.55|1644.05|1646.22|1645.72|1646.9|1646.48|1644.47|1644.05|537
1583973300000|2020-03-12 00:35:00|1646.16|1645.66|1645.36|1645.06|1646.16|1645.85|1644.06|1643.76|594
1583973600000|2020-03-12 00:40:00|1645.32|1645.02|1644.97|1644.67|1645.56|1645.19|1643.97|1643.54|679
1583973900000|2020-03-12 00:45:00|1645.09|1644.59|1645.29|1644.99|1646.56|1646.07|1645.09|1644.59|471
1583974200000|2020-03-12 00:50:00|1645.25|1644.95|1645.14|1644.84|1646.14|1645.72|1643.87|1643.47|414
1583974500000|2020-03-12 00:55:00|1645.19|1644.89|1647.59|1647.29|1648.53|1648.04|1645.16|1644.84|666
1583974800000|2020-03-12 01:00:00|1647.58|1647.28|1649.91|1649.41|1650.63|1650.11|1646.83|1646.33|1021
1583975100000|2020-03-12 01:05:00|1649.88|1649.38|1644.54|1644.04|1650.59|1649.95|1643.83|1643.33|1131
1583975400000|2020-03-12 01:10:00|1644.51|1644.01|1646.82|1646.52|1647.51|1647.01|1644.07|1643.68|1077
1583975700000|2020-03-12 01:15:00|1646.59|1646.29|1645.39|1645.09|1649.14|1648.64|1643.25|1642.75|1073
1583976000000|2020-03-12 01:20:00|1645.41|1645.11|1644.14|1643.64|1645.8|1645.3|1642.62|1642.22|1040
1583976300000|2020-03-12 01:25:00|1644.11|1643.61|1643.01|1642.51|1644.11|1643.61|1641.82|1641.41|1006
1583976600000|2020-03-12 01:30:00|1643.11|1642.61|1644.49|1643.99|1646.63|1646.13|1643.01|1642.51|1036
1583976900000|2020-03-12 01:35:00|1644.5|1644|1642.92|1642.42|1645.05|1644.56|1642.64|1642.19|837
1583977200000|2020-03-12 01:40:00|1642.9|1642.4|1636.91|1636.41|1643.51|1643.01|1634.23|1633.73|1176
1583977500000|2020-03-12 01:45:00|1636.96|1636.46|1638.24|1637.74|1639.14|1638.64|1636.2|1635.7|968
1583977800000|2020-03-12 01:50:00|1638.08|1637.58|1638.45|1637.95|1640.44|1639.94|1637.7|1637.25|930
1583978100000|2020-03-12 01:55:00|1638.38|1637.88|1636.54|1636.04|1639.04|1638.61|1634.23|1633.78|922
1583978400000|2020-03-12 02:00:00|1636.45|1635.95|1635.04|1634.74|1636.46|1635.98|1631.18|1630.59|1011
1583978700000|2020-03-12 02:05:00|1635.3|1634.8|1634.25|1633.75|1638.79|1638.33|1634.04|1633.65|1052
1583979000000|2020-03-12 02:10:00|1634.18|1633.68|1635.38|1634.88|1636.95|1636.45|1633.65|1633.35|923
1583979300000|2020-03-12 02:15:00|1635.36|1634.86|1636.3|1635.8|1637.49|1636.99|1634.9|1634.4|553
1583979600000|2020-03-12 02:20:00|1636.34|1635.84|1636.96|1636.66|1638.27|1637.87|1635.09|1634.59|678
1583979900000|2020-03-12 02:25:00|1637.05|1636.55|1636.58|1636.08|1637.89|1637.42|1636.06|1635.67|645
1583980200000|2020-03-12 02:30:00|1636.52|1636.02|1637.14|1636.84|1637.86|1637.36|1636.42|1635.92|807
1583980500000|2020-03-12 02:35:00|1637.15|1636.85|1636.06|1635.76|1637.69|1637.19|1635.39|1634.93|799
1583980800000|2020-03-12 02:40:00|1636.15|1635.65|1638.17|1637.67|1639.13|1638.63|1635.69|1635.28|739
1583981100000|2020-03-12 02:45:00|1638.08|1637.58|1638.33|1638.03|1638.59|1638.13|1636.96|1636.47|657
1583981400000|2020-03-12 02:50:00|1638.35|1638.05|1637.56|1637.26|1638.72|1638.23|1636.75|1636.36|771
1583981700000|2020-03-12 02:55:00|1637.59|1637.29|1637.2|1636.7|1638.08|1637.76|1636.67|1636.37|723
1583982000000|2020-03-12 03:00:00|1637.21|1636.71|1635.03|1634.53|1637.68|1637.27|1634.91|1634.48|768
1583982300000|2020-03-12 03:05:00|1635.02|1634.52|1635.08|1634.78|1636.2|1635.78|1634.87|1634.46|714
1583982600000|2020-03-12 03:10:00|1635.12|1634.82|1633.51|1633.01|1635.14|1634.84|1633.46|1632.96|818
1583982900000|2020-03-12 03:15:00|1633.57|1633.07|1634.55|1634.05|1635.45|1635.15|1633.46|1633.07|764
1583983200000|2020-03-12 03:20:00|1634.53|1634.03|1634.68|1634.18|1635.34|1634.89|1633.78|1633.32|679
1583983500000|2020-03-12 03:25:00|1634.67|1634.17|1635.19|1634.69|1635.46|1635.14|1633.76|1633.43|568
1583983800000|2020-03-12 03:30:00|1635.2|1634.7|1635.5|1635.2|1635.97|1635.58|1634.09|1633.74|671
1583984100000|2020-03-12 03:35:00|1635.52|1635.22|1635.38|1634.88|1636.34|1636.03|1635.17|1634.72|600
1583984400000|2020-03-12 03:40:00|1635.37|1634.87|1635.5|1635.2|1635.87|1635.41|1634.54|1634.2|361
1583984700000|2020-03-12 03:45:00|1635.62|1635.32|1635.67|1635.37|1636.47|1636.11|1635.36|1635.04|389
1583985000000|2020-03-12 03:50:00|1635.77|1635.27|1637.25|1636.75|1637.33|1636.91|1635.68|1635.19|603
1583985300000|2020-03-12 03:55:00|1637.24|1636.74|1637.29|1636.99|1638.49|1638.16|1637.03|1636.63|432
1583985600000|2020-03-12 04:00:00|1637.31|1637.01|1637.93|1637.43|1638.32|1637.86|1636.88|1636.47|397
1583985900000|2020-03-12 04:05:00|1637.9|1637.4|1636.59|1636.29|1638.01|1637.52|1636.23|1635.91|552
1583986200000|2020-03-12 04:10:00|1636.57|1636.27|1637.35|1637.05|1637.53|1637.07|1635.99|1635.62|477
1583986500000|2020-03-12 04:15:00|1637.36|1637.06|1636.98|1636.48|1637.67|1637.3|1636.14|1635.83|521
1583986800000|2020-03-12 04:20:00|1636.88|1636.58|1636.41|1635.91|1637.18|1636.68|1635.31|1634.88|494
1583987100000|2020-03-12 04:25:00|1636.24|1635.94|1636.26|1635.76|1636.75|1636.34|1635.69|1635.19|396
1583987400000|2020-03-12 04:30:00|1636.24|1635.74|1636.2|1635.7|1636.29|1635.86|1635.71|1635.21|388
1583987700000|2020-03-12 04:35:00|1636.19|1635.69|1634.71|1634.21|1636.39|1635.98|1633.86|1633.36|630
1583988000000|2020-03-12 04:40:00|1634.82|1634.32|1634.23|1633.73|1635.23|1634.73|1633.9|1633.4|560
1583988300000|2020-03-12 04:45:00|1634.29|1633.79|1635.81|1635.31|1635.9|1635.52|1633.95|1633.45|522
1583988600000|2020-03-12 04:50:00|1635.74|1635.44|1635.9|1635.4|1636.68|1636.38|1635.46|1635.1|487
1583988900000|2020-03-12 04:55:00|1635.93|1635.43|1636.51|1636.01|1636.95|1636.45|1635.75|1635.28|469
1583989200000|2020-03-12 05:00:00|1636.5|1636|1636.86|1636.36|1636.98|1636.48|1634.94|1634.51|650
1583989500000|2020-03-12 05:05:00|1636.92|1636.42|1635.78|1635.48|1636.96|1636.66|1635.74|1635.34|472
1583989800000|2020-03-12 05:10:00|1635.82|1635.32|1635.01|1634.51|1635.82|1635.47|1634.31|1633.81|490
1583990100000|2020-03-12 05:15:00|1634.94|1634.44|1635.16|1634.66|1636.37|1635.9|1634.86|1634.36|383
1583990400000|2020-03-12 05:20:00|1635.17|1634.67|1635.12|1634.82|1635.49|1635.09|1634.92|1634.51|332
1583990700000|2020-03-12 05:25:00|1635.13|1634.83|1635.69|1635.39|1636.11|1635.73|1634.99|1634.51|379
1583991000000|2020-03-12 05:30:00|1635.68|1635.38|1633.49|1633.19|1636|1635.65|1633.42|1633.12|614
1583991300000|2020-03-12 05:35:00|1633.47|1633.17|1633.34|1632.84|1633.83|1633.53|1631.63|1631.13|764
1583991600000|2020-03-12 05:40:00|1633.32|1633.02|1633.77|1633.47|1634.85|1634.42|1632.86|1632.48|613
1583991900000|2020-03-12 05:45:00|1633.81|1633.51|1632.63|1632.33|1633.86|1633.56|1631.92|1631.6|709
1583992200000|2020-03-12 05:50:00|1632.6|1632.3|1632.54|1632.24|1633.09|1632.66|1631.99|1631.63|599
1583992500000|2020-03-12 05:55:00|1632.48|1632.18|1634.15|1633.85|1634.33|1633.99|1631.93|1631.62|640
1583992800000|2020-03-12 06:00:00|1634.17|1633.87|1635.39|1635.09|1635.65|1635.32|1633.59|1633.09|730
1583993100000|2020-03-12 06:05:00|1635.3|1635|1635.9|1635.6|1636.29|1635.91|1635.3|1634.89|683
1583993400000|2020-03-12 06:10:00|1636.09|1635.59|1635.88|1635.58|1636.09|1635.68|1634.85|1634.55|592
1583993700000|2020-03-12 06:15:00|1635.89|1635.59|1636.22|1635.92|1637|1636.6|1635.56|1635.16|594
1583994000000|2020-03-12 06:20:00|1636.21|1635.91|1636.28|1635.98|1636.6|1636.3|1635.21|1634.84|520
1583994300000|2020-03-12 06:25:00|1636.38|1635.88|1636.29|1635.99|1637.41|1637|1636.27|1635.88|598
1583994600000|2020-03-12 06:30:00|1636.3|1636|1636.48|1636.18|1637.07|1636.72|1636.16|1635.86|542
1583994900000|2020-03-12 06:35:00|1636.47|1636.17|1636.2|1635.9|1637.33|1636.91|1635.86|1635.56|548
1583995200000|2020-03-12 06:40:00|1636.14|1635.84|1636.73|1636.43|1637.07|1636.7|1635.79|1635.49|434
1583995500000|2020-03-12 06:45:00|1636.74|1636.44|1637.15|1636.85|1637.26|1636.92|1636.03|1635.73|428
1583995800000|2020-03-12 06:50:00|1637.12|1636.82|1637.41|1637.11|1637.88|1637.58|1636.85|1636.49|454
1583996100000|2020-03-12 06:55:00|1637.42|1637.12|1637.43|1636.93|1638.01|1637.66|1636.94|1636.54|496
1583996400000|2020-03-12 07:00:00|1637.42|1636.92|1634.87|1634.37|1637.52|1637.1|1634.72|1634.22|658
1583996700000|2020-03-12 07:05:00|1634.92|1634.42|1636.28|1635.98|1637.11|1636.81|1634.75|1634.35|461
1583997000000|2020-03-12 07:10:00|1636.39|1636.09|1636.19|1635.69|1636.54|1636.18|1635.07|1634.72|785
1583997300000|2020-03-12 07:15:00|1636.04|1635.54|1636.99|1636.69|1637.42|1637|1635.66|1635.36|641
1583997600000|2020-03-12 07:20:00|1637|1636.7|1636.5|1636.2|1637|1636.7|1635.71|1635.41|511
1583997900000|2020-03-12 07:25:00|1636.47|1636.17|1637.26|1636.96|1638|1637.68|1636.2|1635.9|581
1583998200000|2020-03-12 07:30:00|1637.27|1636.97|1636.94|1636.64|1637.35|1636.98|1635.87|1635.47|641
1583998500000|2020-03-12 07:35:00|1637|1636.7|1637.45|1637.15|1638.34|1637.97|1636.33|1635.94|872
1583998800000|2020-03-12 07:40:00|1637.52|1637.02|1638.91|1638.61|1639.31|1638.87|1636.83|1636.48|698
1583999100000|2020-03-12 07:45:00|1638.93|1638.43|1639.15|1638.85|1639.51|1639.15|1638.28|1637.92|740
1583999400000|2020-03-12 07:50:00|1639.28|1638.78|1642.8|1642.3|1643.11|1642.71|1638.7|1638.34|796
1583999700000|2020-03-12 07:55:00|1642.81|1642.31|1640.28|1639.98|1642.87|1642.38|1640.21|1639.82|948
1584000000000|2020-03-12 08:00:00|1640.4|1639.9|1640.03|1639.73|1640.86|1640.36|1639.32|1639.02|950
1584000300000|2020-03-12 08:05:00|1640.01|1639.71|1641.34|1641.04|1641.54|1641.15|1638.81|1638.47|858
1584000600000|2020-03-12 08:10:00|1641.41|1641.11|1643.27|1642.97|1644.71|1644.21|1641.31|1641.01|1017
1584000900000|2020-03-12 08:15:00|1643.33|1642.83|1644.23|1643.93|1645.33|1644.83|1642.74|1642.44|889
1584001200000|2020-03-12 08:20:00|1644.43|1643.95|1643.63|1643.13|1644.47|1644.05|1643.08|1642.78|813
1584001500000|2020-03-12 08:25:00|1643.5|1643.2|1643.62|1643.32|1645.86|1645.47|1643.5|1643.13|889
1584001800000|2020-03-12 08:30:00|1643.58|1643.28|1643.36|1643.06|1644.06|1643.68|1642.66|1642.16|792
1584002100000|2020-03-12 08:35:00|1643.37|1643.07|1642.9|1642.6|1644.37|1644.07|1642.77|1642.38|772
1584002400000|2020-03-12 08:40:00|1642.88|1642.58|1642.36|1641.86|1643.14|1642.84|1640.57|1640.26|925
1584002700000|2020-03-12 08:45:00|1642.26|1641.96|1642.28|1641.98|1643.46|1643.08|1642.11|1641.81|776
1584003000000|2020-03-12 08:50:00|1642.36|1642.06|1641.84|1641.54|1643.38|1643.08|1641.49|1641.12|730
1584003300000|2020-03-12 08:55:00|1641.83|1641.53|1643.15|1642.85|1643.27|1642.92|1641.83|1641.53|848
1584003600000|2020-03-12 09:00:00|1643.26|1642.76|1644.18|1643.88|1644.72|1644.32|1642.85|1642.51|679
1584003900000|2020-03-12 09:05:00|1644.2|1643.9|1644.83|1644.53|1645.27|1644.85|1643.31|1642.92|767
1584004200000|2020-03-12 09:10:00|1644.85|1644.55|1644.19|1643.89|1645.29|1644.94|1644.02|1643.72|693
1584004500000|2020-03-12 09:15:00|1644.2|1643.9|1643.33|1642.83|1645.22|1644.92|1643.24|1642.83|669
1584004800000|2020-03-12 09:20:00|1643.31|1642.81|1641.52|1641.22|1643.32|1642.92|1641.4|1641.08|750
1584005100000|2020-03-12 09:25:00|1641.6|1641.3|1638.79|1638.29|1641.69|1641.39|1637.84|1637.42|928
1584005400000|2020-03-12 09:30:00|1638.75|1638.25|1639.18|1638.88|1640.69|1640.23|1638.46|1638.04|784
1584005700000|2020-03-12 09:35:00|1639.2|1638.9|1638.48|1637.98|1639.7|1639.31|1637.94|1637.64|552
1584006000000|2020-03-12 09:40:00|1638.35|1638.05|1636.4|1636.1|1638.57|1638.23|1635.47|1635.17|840
1584006300000|2020-03-12 09:45:00|1636.44|1636.14|1636.2|1635.9|1637.55|1637.25|1635.39|1634.99|939
1584006600000|2020-03-12 09:50:00|1636.22|1635.92|1635.28|1634.98|1636.61|1636.3|1635.25|1634.95|840
1584006900000|2020-03-12 09:55:00|1635.4|1634.9|1634.26|1633.96|1636.39|1636.09|1633.67|1633.36|949
1584007200000|2020-03-12 10:00:00|1634.43|1633.93|1636.34|1635.84|1636.72|1636.31|1632.73|1632.43|919
1584007500000|2020-03-12 10:05:00|1636.23|1635.93|1635.63|1635.33|1637.66|1637.21|1635.63|1635.26|782
1584007800000|2020-03-12 10:10:00|1635.62|1635.32|1637.17|1636.87|1637.51|1637.1|1635.05|1634.7|692
1584008100000|2020-03-12 10:15:00|1637.18|1636.88|1638.69|1638.19|1638.74|1638.38|1636.38|1636.08|806
1584008400000|2020-03-12 10:20:00|1638.55|1638.05|1638.73|1638.23|1639.82|1639.49|1638.05|1637.75|690
1584008700000|2020-03-12 10:25:00|1638.72|1638.22|1638.01|1637.71|1639.45|1639.06|1637.94|1637.5|581
1584009000000|2020-03-12 10:30:00|1638.02|1637.72|1636.52|1636.02|1638.02|1637.72|1635.97|1635.53|751
1584009300000|2020-03-12 10:35:00|1636.38|1636.08|1638.59|1638.29|1638.59|1638.29|1635.89|1635.49|790
1584009600000|2020-03-12 10:40:00|1638.67|1638.37|1639.2|1638.7|1639.46|1639.05|1638.15|1637.74|707
1584009900000|2020-03-12 10:45:00|1639.22|1638.72|1637.5|1637.2|1639.86|1639.47|1637.24|1636.88|695
1584010200000|2020-03-12 10:50:00|1637.51|1637.21|1638.22|1637.92|1639.12|1638.79|1636.9|1636.51|663
1584010500000|2020-03-12 10:55:00|1638.38|1637.88|1636.41|1636.11|1639.15|1638.85|1636.04|1635.74|726
1584010800000|2020-03-12 11:00:00|1636.35|1636.05|1636.64|1636.34|1637.47|1637.17|1636.35|1636.01|623
1584011100000|2020-03-12 11:05:00|1636.91|1636.41|1638.06|1637.76|1638.42|1638.07|1636.81|1636.41|623
1584011400000|2020-03-12 11:10:00|1638.08|1637.78|1639.43|1639.13|1639.46|1639.16|1637.83|1637.5|607
1584011700000|2020-03-12 11:15:00|1639.44|1639.14|1638.54|1638.24|1639.84|1639.47|1638.48|1638.15|745
1584012000000|2020-03-12 11:20:00|1638.65|1638.35|1639.14|1638.84|1639.3|1638.98|1638.09|1637.69|604
1584012300000|2020-03-12 11:25:00|1639.11|1638.81|1641.39|1641.09|1642.29|1641.99|1639.06|1638.76|852
1584012600000|2020-03-12 11:30:00|1641.35|1641.05|1641.2|1640.9|1643.29|1642.95|1640.95|1640.59|746
1584012900000|2020-03-12 11:35:00|1641.19|1640.89|1641.41|1641.11|1641.95|1641.58|1640.03|1639.53|799
1584013200000|2020-03-12 11:40:00|1641.42|1641.12|1640.63|1640.33|1642.37|1641.98|1640.5|1640.15|625
1584013500000|2020-03-12 11:45:00|1640.64|1640.34|1638.96|1638.66|1641.11|1640.81|1638.89|1638.59|662
1584013800000|2020-03-12 11:50:00|1638.98|1638.68|1638.03|1637.73|1639.52|1639.22|1637.13|1636.71|743
1584014100000|2020-03-12 11:55:00|1638.04|1637.74|1634.37|1634.07|1638.49|1638.12|1634.14|1633.84|808
1584014400000|2020-03-12 12:00:00|1634.45|1634.15|1624.23|1623.73|1635.2|1634.84|1616.89|1616.26|1158
1584014700000|2020-03-12 12:05:00|1624.45|1623.95|1624.69|1624.19|1625.41|1624.95|1620.6|1620.2|1174
1584015000000|2020-03-12 12:10:00|1624.74|1624.24|1626.91|1626.61|1627.99|1627.49|1623.73|1623.05|1034
1584015300000|2020-03-12 12:15:00|1627.04|1626.54|1623.87|1623.37|1627.04|1626.54|1623.45|1623.02|1024
1584015600000|2020-03-12 12:20:00|1623.89|1623.39|1618.92|1618.42|1624.01|1623.51|1618.22|1617.92|1126
1584015900000|2020-03-12 12:25:00|1619.18|1618.68|1617.02|1615.99|1619.55|1619.13|1612.44|1611.94|1246
1584016200000|2020-03-12 12:30:00|1616.89|1615.84|1609.47|1608.97|1617.52|1616.28|1606.92|1606.42|1221
1584016500000|2020-03-12 12:35:00|1608.84|1608.34|1613.96|1613.09|1614.33|1613.71|1608.77|1608.3|1142
1584016800000|2020-03-12 12:40:00|1613.78|1613.28|1613.23|1612.73|1615.21|1614.71|1612.4|1611.9|1008
1584017100000|2020-03-12 12:45:00|1613.25|1612.75|1614.47|1613.97|1616.38|1615.93|1613.18|1612.62|1033
1584017400000|2020-03-12 12:50:00|1614.48|1613.98|1611.75|1611.25|1614.54|1614.04|1607.98|1607.48|1100
1584017700000|2020-03-12 12:55:00|1612.16|1611.66|1610.77|1610.27|1613.65|1613.15|1608.98|1608.48|1068
1584018000000|2020-03-12 13:00:00|1610.63|1610.13|1611.81|1611.31|1614.05|1613.43|1609.07|1608.57|1003
1584018300000|2020-03-12 13:05:00|1611.45|1611.15|1610.71|1610.21|1612.78|1612.28|1609.94|1609.44|990
1584018600000|2020-03-12 13:10:00|1610.68|1610.18|1610.67|1610.17|1612.64|1612.04|1610.31|1609.81|853
1584018900000|2020-03-12 13:15:00|1610.52|1610.02|1611.83|1611.53|1612.43|1611.93|1610.35|1609.85|923
1584019200000|2020-03-12 13:20:00|1612.03|1611.73|1608.18|1607.68|1612.15|1611.73|1607.87|1607.32|839
1584019500000|2020-03-12 13:25:00|1608.27|1607.77|1611.09|1610.59|1611.12|1610.62|1607.91|1607.41|952
1584019800000|2020-03-12 13:30:00|1611.06|1610.56|1601.09|1600.79|1611.06|1610.56|1600.89|1600.39|1182
1584020100000|2020-03-12 13:35:00|1601.29|1600.92|1593.84|1593.34|1601.59|1601.09|1587.78|1587.28|1264
1584020400000|2020-03-12 13:40:00|1594.18|1593.68|1591.79|1591.29|1596.73|1595.7|1587.81|1587.31|1223
1584020700000|2020-03-12 13:45:00|1591.99|1591.49|1590.74|1590.24|1592.13|1591.63|1586.46|1585.96|1211
1584021000000|2020-03-12 13:50:00|1590.71|1590.21|1590.63|1590.13|1595.89|1595.39|1588.3|1587.8|1229
1584021300000|2020-03-12 13:55:00|1590.78|1590.28|1597.46|1596.96|1597.79|1597.29|1589.42|1588.97|1236
1584021600000|2020-03-12 14:00:00|1597.28|1596.78|1590.95|1590.65|1597.37|1596.87|1590.74|1590.13|1230
1584021900000|2020-03-12 14:05:00|1591.33|1590.83|1588.48|1587.98|1591.58|1591.08|1587.06|1586.56|1244
1584022200000|2020-03-12 14:10:00|1588.34|1588.04|1581.16|1580.86|1589.15|1588.65|1580.82|1580.41|1217
1584022500000|2020-03-12 14:15:00|1581.77|1581.27|1576.85|1576.55|1582.38|1582.02|1576.85|1576.55|1244
1584022800000|2020-03-12 14:20:00|1577.13|1576.63|1579.28|1578.78|1580.05|1579.59|1574.77|1574.33|1259
1584023100000|2020-03-12 14:25:00|1579.31|1578.81|1580.02|1579.52|1585.14|1584.84|1577.89|1577.39|1257
1584023400000|2020-03-12 14:30:00|1580.15|1579.65|1581.25|1580.75|1583.37|1582.87|1580.06|1579.65|1176
1584023700000|2020-03-12 14:35:00|1581.15|1580.85|1580.87|1580.37|1583.28|1582.78|1580.51|1580.09|1136
1584024000000|2020-03-12 14:40:00|1580.77|1580.47|1583.18|1582.68|1583.36|1582.86|1579.88|1579.38|1103
1584024300000|2020-03-12 14:45:00|1583.23|1582.73|1581.48|1581.18|1583.24|1582.85|1576.78|1576.33|1146
1584024600000|2020-03-12 14:50:00|1581.43|1581.13|1586.8|1586.3|1587.69|1587.19|1581.08|1580.58|1165
1584024900000|2020-03-12 14:55:00|1587.04|1586.54|1587.72|1587.22|1591.17|1590.67|1585.61|1585.29|1185
1584025200000|2020-03-12 15:00:00|1587.65|1587.15|1580.84|1580.34|1587.65|1587.15|1580.57|1580.22|1177
1584025500000|2020-03-12 15:05:00|1580.8|1580.3|1573.47|1573.17|1582.95|1582.52|1573.03|1572.53|1224
1584025800000|2020-03-12 15:10:00|1573.68|1573.38|1576.09|1575.59|1578.08|1577.7|1573.68|1573.29|1202
1584026100000|2020-03-12 15:15:00|1576.1|1575.6|1576.72|1576.22|1577.22|1576.68|1573.79|1573.29|1173
1584026400000|2020-03-12 15:20:00|1576.67|1576.17|1577.49|1576.99|1578.92|1578.42|1572.82|1572.03|1175
1584026700000|2020-03-12 15:25:00|1577.38|1576.88|1575.47|1574.97|1579.36|1578.86|1575.47|1574.97|1143
1584027000000|2020-03-12 15:30:00|1575.46|1574.96|1572.92|1572.42|1575.69|1575.21|1570.62|1570.2|1244
1584027300000|2020-03-12 15:35:00|1572.95|1572.45|1572.53|1572.03|1574.59|1574.09|1571.14|1570.66|1155
1584027600000|2020-03-12 15:40:00|1572.71|1572.41|1569.14|1568.64|1573.48|1572.98|1567.64|1567.14|1193
1584027900000|2020-03-12 15:45:00|1569.19|1568.69|1569.92|1569.42|1570.86|1570.36|1567.32|1566.96|1154
1584028200000|2020-03-12 15:50:00|1569.99|1569.49|1562.53|1562.03|1570.25|1569.75|1561.96|1561.47|1231
1584028500000|2020-03-12 15:55:00|1562.83|1562.33|1566.7|1566.2|1567.09|1566.59|1561.06|1560.56|1197
1584028800000|2020-03-12 16:00:00|1566.67|1566.17|1572.36|1571.86|1573.04|1572.54|1566.05|1565.55|1125
1584029100000|2020-03-12 16:05:00|1572.54|1572.04|1573.71|1573.21|1574.09|1573.59|1568.44|1567.94|1040
1584029400000|2020-03-12 16:10:00|1573.62|1573.32|1570.66|1570.16|1573.71|1573.32|1569.62|1569.12|1039
1584029700000|2020-03-12 16:15:00|1570.56|1570.06|1570.74|1570.24|1573.02|1572.52|1568.32|1567.82|1052
1584030000000|2020-03-12 16:20:00|1570.66|1570.36|1572.29|1571.79|1572.89|1572.39|1569.92|1569.42|1007
1584030300000|2020-03-12 16:25:00|1572.32|1571.82|1574.73|1574.23|1574.75|1574.25|1570.84|1570.46|1029
1584030600000|2020-03-12 16:30:00|1574.71|1574.21|1578.97|1578.47|1581.6|1581.1|1574.41|1573.91|1177
1584030900000|2020-03-12 16:35:00|1578.93|1578.43|1581.24|1580.74|1581.24|1580.74|1575.49|1574.99|1119
1584031200000|2020-03-12 16:40:00|1581.26|1580.76|1575.69|1575.19|1581.83|1581.28|1575.06|1574.55|985
1584031500000|2020-03-12 16:45:00|1575.7|1575.2|1577.81|1577.31|1578.34|1577.84|1574.89|1574.44|942
1584031800000|2020-03-12 16:50:00|1577.84|1577.34|1585.26|1584.96|1585.69|1585.19|1577.49|1577.02|1162
1584032100000|2020-03-12 16:55:00|1585.41|1584.91|1594.41|1593.91|1596.52|1596.02|1582.66|1581.93|1228
1584032400000|2020-03-12 17:00:00|1594.28|1593.78|1603.93|1603.43|1610.27|1609.77|1593.43|1592.91|1235
1584032700000|2020-03-12 17:05:00|1603.9|1603.4|1605.84|1605.34|1608.09|1607.59|1600.08|1599.58|1193
1584033000000|2020-03-12 17:10:00|1606.05|1605.55|1601.27|1600.77|1606.99|1606.56|1596.76|1596.29|1163
1584033300000|2020-03-12 17:15:00|1601.25|1600.75|1601.73|1601.23|1607.01|1606.63|1599.33|1598.83|1210
1584033600000|2020-03-12 17:20:00|1601.67|1600.87|1593.26|1592.76|1604.52|1604.11|1592.7|1592.13|1162
1584033900000|2020-03-12 17:25:00|1592.9|1592.4|1590.24|1589.74|1596.78|1595.93|1585.64|1585.14|1230
1584034200000|2020-03-12 17:30:00|1590.36|1589.86|1591.59|1591.09|1595.57|1595.07|1588.37|1587.97|1104
1584034500000|2020-03-12 17:35:00|1591.52|1591.02|1590.05|1589.55|1593.61|1593.11|1588.61|1588.11|1046
1584034800000|2020-03-12 17:40:00|1590.4|1589.46|1588.97|1588.47|1591.05|1590.55|1586.89|1586.34|1004
1584035100000|2020-03-12 17:45:00|1589.01|1588.51|1593.62|1593.12|1594.81|1594.31|1588.18|1587.44|967
1584035400000|2020-03-12 17:50:00|1593.58|1593.08|1592.83|1592.33|1595.69|1595.28|1591.98|1591.48|906
1584035700000|2020-03-12 17:55:00|1592.8|1592.3|1595.35|1594.85|1595.57|1595.07|1589.97|1589.47|939
1584036000000|2020-03-12 18:00:00|1595.69|1595.19|1591.74|1591.24|1595.79|1595.32|1591.51|1591.01|802
1584036300000|2020-03-12 18:05:00|1591.91|1591.41|1593.93|1593.43|1594.18|1593.68|1591.49|1590.99|712
1584036600000|2020-03-12 18:10:00|1593.96|1593.46|1592.17|1591.67|1593.97|1593.47|1591.48|1590.98|722
1584036900000|2020-03-12 18:15:00|1592.21|1591.71|1589.08|1588.58|1592.7|1592.2|1588.69|1588.19|773
1584037200000|2020-03-12 18:20:00|1589.04|1588.54|1586.88|1586.38|1590.44|1589.89|1586.38|1585.87|762
1584037500000|2020-03-12 18:25:00|1586.87|1586.37|1582.25|1581.75|1587.13|1586.63|1581.63|1581.13|991
1584037800000|2020-03-12 18:30:00|1582.27|1581.77|1579.32|1578.82|1582.37|1581.87|1577.3|1576.71|1000
1584038100000|2020-03-12 18:35:00|1578.77|1578.27|1578.95|1578.45|1580.59|1579.77|1575.19|1574.69|918
1584038400000|2020-03-12 18:40:00|1578.7|1578.2|1577.68|1577.18|1581.44|1580.88|1577.54|1576.92|821
1584038700000|2020-03-12 18:45:00|1577.75|1577.25|1580.79|1579.93|1581.05|1580.55|1575.4|1574.9|922
1584039000000|2020-03-12 18:50:00|1580.63|1580.13|1581.48|1580.98|1585.65|1585|1580.59|1580.09|905
1584039300000|2020-03-12 18:55:00|1581.51|1581.01|1578.67|1578.17|1583.11|1582.61|1578.67|1578.17|791
1584039600000|2020-03-12 19:00:00|1578.63|1578.13|1579.11|1578.61|1579.94|1579.44|1576.05|1575.55|871
1584039900000|2020-03-12 19:05:00|1579.04|1578.54|1577.44|1576.94|1579.04|1578.54|1576.65|1576.15|716
1584040200000|2020-03-12 19:10:00|1577.49|1576.99|1578.06|1577.56|1579.86|1579.39|1577.04|1576.54|810
1584040500000|2020-03-12 19:15:00|1578.05|1577.55|1575.32|1574.82|1578.09|1577.59|1575.27|1574.77|682
1584040800000|2020-03-12 19:20:00|1575.24|1574.74|1572.83|1572.33|1575.95|1575.21|1572.18|1571.68|923
1584041100000|2020-03-12 19:25:00|1572.82|1572.32|1572.74|1572.24|1574.95|1574.22|1571.89|1571.4|789
1584041400000|2020-03-12 19:30:00|1572.55|1572.05|1573.19|1572.69|1575.4|1574.63|1572.36|1571.86|763
1584041700000|2020-03-12 19:35:00|1573.11|1572.61|1568.07|1567.57|1574.01|1573.51|1567.82|1567.32|895
1584042000000|2020-03-12 19:40:00|1568.13|1567.63|1568.56|1568.06|1572.05|1571.4|1567.77|1567.27|858
1584042300000|2020-03-12 19:45:00|1568.52|1568.02|1570.15|1569.65|1571.14|1570.41|1568.47|1567.97|704
1584042600000|2020-03-12 19:50:00|1570.17|1569.67|1574.09|1573.23|1574.66|1573.8|1569.69|1569.19|869
1584042900000|2020-03-12 19:55:00|1573.93|1573.43|1571.98|1571.48|1574.16|1573.59|1568.16|1567.66|999
1584043200000|2020-03-12 20:00:00|1572.03|1571.53|1569.02|1568.52|1572.03|1571.53|1568.5|1567.96|739
1584043500000|2020-03-12 20:05:00|1569.01|1568.51|1569.06|1568.07|1570.27|1569.77|1568.18|1567.68|622
1584043800000|2020-03-12 20:10:00|1569.05|1568.55|1570.08|1569.58|1570.36|1569.97|1567.99|1567.49|598
1584044100000|2020-03-12 20:15:00|1570.18|1569.68|1568.9|1568.4|1571.03|1570.43|1567.88|1567.37|553
1584044400000|2020-03-12 20:20:00|1568.89|1568.39|1568.26|1567.76|1569.33|1568.83|1566.51|1566.01|385
1584044700000|2020-03-12 20:25:00|1568.24|1567.74|1571.37|1570.52|1571.88|1571.24|1566.42|1565.92|498
1584045000000|2020-03-12 20:30:00|1571.43|1570.93|1570.79|1570.29|1578.55|1578.05|1570.68|1570.18|584
1584045300000|2020-03-12 20:35:00|1570.78|1570.28|1570.62|1569.56|1570.88|1570.28|1567.23|1566.73|472
1584045600000|2020-03-12 20:40:00|1570.22|1569.72|1571.89|1571.39|1572.64|1571.91|1570.14|1569.55|385
1584045900000|2020-03-12 20:45:00|1571.93|1571.43|1576.88|1576.38|1577.49|1576.65|1571.4|1570.57|452
1584046200000|2020-03-12 20:50:00|1577.68|1576.58|1579.27|1578.77|1580.4|1580.02|1576.17|1575.38|450
1584046500000|2020-03-12 20:55:00|1579.25|1578.75|1577.31|1575.31|1580.1|1579.05|1577.31|1575.31|525
1584050400000|2020-03-12 22:00:00|1575.87|1575.37|1577.03|1576.53|1579.69|1578.58|1575.44|1574.94|402
1584050700000|2020-03-12 22:05:00|1577.06|1576.56|1577.12|1576.62|1577.63|1576.83|1575.85|1574.88|273
1584051000000|2020-03-12 22:10:00|1577.05|1576.55|1576.45|1575.95|1578.53|1578.03|1574.98|1573.1|324
1584051300000|2020-03-12 22:15:00|1576.54|1576.04|1579.76|1579.26|1580.01|1579.4|1576.44|1575.73|285
1584051600000|2020-03-12 22:20:00|1579.75|1579.25|1580.35|1579.49|1582.99|1582.45|1579.6|1578.96|397
1584051900000|2020-03-12 22:25:00|1580.15|1579.65|1580.46|1579.96|1580.46|1579.96|1578.31|1577.81|335
1584052200000|2020-03-12 22:30:00|1580.58|1580.08|1580.64|1580.14|1582.72|1582.1|1579.69|1579.16|387
1584052500000|2020-03-12 22:35:00|1580.45|1579.95|1577.95|1577.45|1580.63|1580.13|1576|1575.39|423
1584052800000|2020-03-12 22:40:00|1578.02|1577.52|1578.37|1577.87|1579.71|1578.92|1576.7|1576.15|272
1584053100000|2020-03-12 22:45:00|1578.49|1577.54|1577.25|1576.75|1579.62|1578.96|1576.97|1576.47|221
1584053400000|2020-03-12 22:50:00|1577.24|1576.74|1574.87|1574.37|1577.52|1576.92|1574.6|1573.79|332
1584053700000|2020-03-12 22:55:00|1574.81|1574.31|1577.45|1576.95|1577.9|1577.33|1573.86|1573.34|342
1584054000000|2020-03-12 23:00:00|1577.42|1576.92|1576.82|1576.32|1577.49|1576.92|1575.54|1574.88|314
1584054300000|2020-03-12 23:05:00|1576.79|1576.29|1574.88|1574.38|1577.36|1576.78|1574.51|1574|277
1584054600000|2020-03-12 23:10:00|1574.77|1574.27|1575.5|1575|1576.3|1575.8|1574.13|1573.37|365
1584054900000|2020-03-12 23:15:00|1575.61|1574.79|1575.58|1575.08|1575.74|1575.24|1574.98|1574.29|189
1584055200000|2020-03-12 23:20:00|1575.65|1575.15|1575.88|1575.38|1576.9|1576.4|1575.25|1574.46|268
1584055500000|2020-03-12 23:25:00|1575.85|1575.35|1579.35|1578.85|1579.84|1579.22|1575.66|1574.95|359
1584055800000|2020-03-12 23:30:00|1579.31|1578.81|1580.29|1579.79|1580.4|1579.9|1578.32|1577.51|371
1584056100000|2020-03-12 23:35:00|1580.58|1579.76|1580.66|1580.16|1584.76|1584.26|1579.86|1579.36|628
1584056400000|2020-03-12 23:40:00|1580.61|1580.11|1576.23|1575.35|1580.93|1580.34|1575.79|1575.06|732
1584056700000|2020-03-12 23:45:00|1575.16|1574.66|1576.12|1575.62|1577.83|1577.33|1574.86|1574.36|618
1584057000000|2020-03-12 23:50:00|1576.3|1575.44|1578.04|1577.54|1579.58|1579|1576.21|1575.44|515
1584057300000|2020-03-12 23:55:00|1578.01|1577.51|1577.14|1576.64|1578.01|1577.51|1574.86|1574.36|524
1584057600000|2020-03-13 00:00:00|1577.15|1576.65|1578.68|1578.18|1579.99|1579.49|1577.06|1576.56|499
1584057900000|2020-03-13 00:05:00|1578.69|1578.19|1580.37|1579.87|1580.57|1580.07|1578.06|1577.48|418
1584058200000|2020-03-13 00:10:00|1580.35|1579.85|1578.3|1577.8|1580.82|1580.03|1577.82|1577.32|531
1584058500000|2020-03-13 00:15:00|1578.5|1578|1578.43|1577.93|1579.21|1578.71|1576.99|1576.49|450
1584058800000|2020-03-13 00:20:00|1578.4|1577.9|1578.01|1577.51|1579.48|1578.86|1577.18|1576.69|584
1584059100000|2020-03-13 00:25:00|1578.16|1577.66|1579.72|1579.22|1579.9|1579.4|1578.03|1577.5|463
1584059400000|2020-03-13 00:30:00|1579.73|1579.23|1580.99|1580.49|1583.23|1582.73|1579.56|1579.06|547
1584059700000|2020-03-13 00:35:00|1580.98|1580.48|1581.91|1581.41|1583.05|1582.55|1580.13|1579.59|484
1584060000000|2020-03-13 00:40:00|1581.9|1581.4|1581.85|1581.35|1582.54|1582.04|1581.19|1580.69|353
1584060300000|2020-03-13 00:45:00|1582|1581.5|1580.64|1580.14|1583.48|1583.08|1579.41|1578.91|647
1584060600000|2020-03-13 00:50:00|1580.73|1580.23|1579.8|1579.3|1581.93|1581.34|1579.78|1579.28|611
1584060900000|2020-03-13 00:55:00|1579.86|1579.36|1579.81|1579.31|1582.04|1581.1|1578.6|1577.81|471
1584061200000|2020-03-13 01:00:00|1579.25|1578.36|1578.22|1577.72|1579.25|1578.36|1573.2|1572.52|1061
1584061500000|2020-03-13 01:05:00|1578.32|1577.82|1575.97|1575.47|1578.66|1578.1|1574.78|1574.28|845
1584061800000|2020-03-13 01:10:00|1575.91|1575.41|1574.48|1573.98|1577.51|1577.01|1574.48|1573.7|826
1584062100000|2020-03-13 01:15:00|1574.49|1573.99|1571.2|1570.7|1574.77|1574.27|1569.98|1569.4|993
1584062400000|2020-03-13 01:20:00|1571.1|1570.6|1566.79|1566.29|1572.15|1571.65|1565.74|1565.24|1065
1584062700000|2020-03-13 01:25:00|1566.7|1566.2|1562.75|1562.25|1567.3|1566.8|1560.21|1559.71|1188
1584063000000|2020-03-13 01:30:00|1562.74|1562.24|1564.42|1563.92|1565.48|1564.98|1561.82|1561.32|943
1584063300000|2020-03-13 01:35:00|1564.5|1564|1562.85|1562.35|1565.17|1564.49|1562.06|1561.52|947
1584063600000|2020-03-13 01:40:00|1562.86|1562.36|1555.37|1554.87|1563.27|1562.53|1553.13|1552.63|1122
1584063900000|2020-03-13 01:45:00|1555.26|1554.76|1557.84|1557.34|1559.54|1559.04|1554.92|1554.24|1084
1584064200000|2020-03-13 01:50:00|1557.96|1557.46|1558.77|1558.27|1559.74|1559.24|1555.72|1555.22|861
1584064500000|2020-03-13 01:55:00|1558.78|1558.28|1555.34|1554.84|1559.16|1558.66|1554.17|1553.67|924
1584064800000|2020-03-13 02:00:00|1555.42|1554.92|1553.45|1552.95|1555.75|1555.06|1551.57|1550.97|985
1584065100000|2020-03-13 02:05:00|1553.44|1552.94|1556.42|1555.92|1556.42|1555.92|1552.52|1552.02|1010
1584065400000|2020-03-13 02:10:00|1556.41|1555.91|1558.59|1558.09|1561.84|1561.25|1556.37|1555.87|1016
1584065700000|2020-03-13 02:15:00|1558.71|1558.21|1561.38|1560.88|1562.03|1561.53|1557.88|1557.38|731
1584066000000|2020-03-13 02:20:00|1561.32|1560.82|1562.7|1562.2|1564.46|1563.96|1560.07|1559.4|855
1584066300000|2020-03-13 02:25:00|1562.74|1562.24|1563.36|1562.86|1563.84|1563.34|1561.21|1560.76|625
1584066600000|2020-03-13 02:30:00|1563.35|1562.85|1565.37|1564.87|1565.88|1565.35|1562.42|1561.97|890
1584066900000|2020-03-13 02:35:00|1565.3|1564.8|1565.27|1564.77|1566.15|1565.54|1563.29|1562.79|931
1584067200000|2020-03-13 02:40:00|1565.25|1564.75|1563.84|1563.34|1567.25|1566.75|1562.82|1562.19|976
1584067500000|2020-03-13 02:45:00|1563.67|1563.17|1561.82|1561.32|1563.78|1563.28|1560.21|1559.74|948
1584067800000|2020-03-13 02:50:00|1561.8|1561.3|1564.36|1563.86|1564.85|1564.37|1559.91|1559.41|889
1584068100000|2020-03-13 02:55:00|1564.33|1563.83|1563.76|1563.26|1565.76|1565.33|1562.47|1562|822
1584068400000|2020-03-13 03:00:00|1563.75|1563.25|1561.9|1561.4|1564.06|1563.56|1561.1|1560.64|811
1584068700000|2020-03-13 03:05:00|1561.92|1561.42|1562.66|1562.16|1563.87|1563.37|1561.82|1561.22|605
1584069000000|2020-03-13 03:10:00|1562.59|1562.09|1563.31|1562.81|1563.8|1563.3|1562.59|1562.09|528
1584069300000|2020-03-13 03:15:00|1563.33|1562.83|1563.93|1563.43|1564.86|1564.18|1563.27|1562.77|554
1584069600000|2020-03-13 03:20:00|1563.81|1563.31|1563.83|1563.53|1565.81|1565.31|1563.8|1563.31|678
1584069900000|2020-03-13 03:25:00|1563.88|1563.38|1562.75|1562.25|1564.35|1563.85|1561.92|1561.42|674
1584070200000|2020-03-13 03:30:00|1562.93|1562.43|1559.67|1559.17|1563.19|1562.51|1559.63|1559.13|740
1584070500000|2020-03-13 03:35:00|1559.71|1559.21|1558.83|1558.33|1559.95|1559.45|1558.18|1557.68|783
1584070800000|2020-03-13 03:40:00|1558.79|1558.29|1558.58|1558.08|1561.05|1560.55|1558.49|1557.99|551
1584071100000|2020-03-13 03:45:00|1558.57|1558.07|1557.89|1557.39|1559.49|1558.99|1557.7|1557.02|645
1584071400000|2020-03-13 03:50:00|1557.95|1557.45|1560.2|1559.7|1561.01|1560.41|1557.15|1556.66|732
1584071700000|2020-03-13 03:55:00|1560.3|1559.8|1560.41|1559.91|1561.85|1561.35|1560.13|1559.63|559
1584072000000|2020-03-13 04:00:00|1560.46|1559.96|1559.32|1558.82|1561.39|1560.89|1558.62|1558.12|571
1584072300000|2020-03-13 04:05:00|1559.33|1558.83|1559.3|1558.8|1559.75|1559.2|1558.05|1557.55|620
1584072600000|2020-03-13 04:10:00|1559.31|1558.81|1559.62|1559.12|1560.72|1560.22|1559.27|1558.77|426
1584072900000|2020-03-13 04:15:00|1559.6|1559.1|1561.14|1560.64|1561.46|1560.96|1559.32|1558.84|571
1584073200000|2020-03-13 04:20:00|1561.24|1560.74|1563.18|1562.68|1563.45|1562.95|1560.46|1559.96|663
1584073500000|2020-03-13 04:25:00|1563.2|1562.7|1564.51|1564.01|1564.85|1564.35|1563.17|1562.67|670
1584073800000|2020-03-13 04:30:00|1564.55|1564.05|1570.42|1569.92|1571.31|1570.83|1564.48|1563.98|1038
1584074100000|2020-03-13 04:35:00|1570.13|1569.83|1583.08|1582.58|1583.41|1582.91|1569.4|1568.76|1073
1584074400000|2020-03-13 04:40:00|1583.1|1582.6|1580.54|1580.04|1584.47|1583.85|1578.67|1578.17|1094
1584074700000|2020-03-13 04:45:00|1580.5|1580|1576.66|1576.16|1580.85|1580.35|1574.73|1574.23|991
1584075000000|2020-03-13 04:50:00|1576.78|1576.28|1577.42|1576.92|1578.07|1577.57|1576.49|1575.99|653
1584075300000|2020-03-13 04:55:00|1577.4|1576.9|1579.53|1579.03|1580.54|1580.1|1577.12|1576.62|778
1584075600000|2020-03-13 05:00:00|1579.63|1579.13|1581.75|1581.25|1582.61|1582.11|1578.72|1578.22|807
1584075900000|2020-03-13 05:05:00|1581.79|1581.29|1576.8|1576.3|1582.49|1581.99|1576.3|1575.8|838
1584076200000|2020-03-13 05:10:00|1576.75|1576.25|1583.52|1583.02|1583.52|1583.02|1576.56|1576.06|809
1584076500000|2020-03-13 05:15:00|1583.55|1583.05|1581.7|1581.2|1584.02|1583.38|1581.61|1581.11|853
1584076800000|2020-03-13 05:20:00|1581.73|1581.23|1582.07|1581.57|1585.29|1584.79|1581.54|1581.04|851
1584077100000|2020-03-13 05:25:00|1582|1581.5|1579.98|1579.48|1582.3|1581.8|1577.93|1577.24|897
1584077400000|2020-03-13 05:30:00|1579.86|1579.36|1584.47|1583.97|1584.68|1584.18|1579.61|1579.11|996
1584077700000|2020-03-13 05:35:00|1584.44|1583.94|1590.53|1590.03|1591.56|1591.06|1583.17|1582.67|1043
1584078000000|2020-03-13 05:40:00|1590.51|1590.01|1588.6|1588.1|1591.48|1591.05|1585.06|1584.37|1121
1584078300000|2020-03-13 05:45:00|1588.67|1588.17|1587.11|1586.61|1589.37|1588.87|1586.76|1586.24|1033
1584078600000|2020-03-13 05:50:00|1587.1|1586.6|1587.15|1586.65|1587.95|1587.39|1585.91|1585.41|862
1584078900000|2020-03-13 05:55:00|1587.2|1586.7|1586.86|1586.36|1588.81|1588.31|1586.58|1586.08|805
1584079200000|2020-03-13 06:00:00|1586.87|1586.37|1583.32|1582.82|1586.94|1586.46|1581.58|1581.08|1053
1584079500000|2020-03-13 06:05:00|1583.46|1582.96|1586.53|1586.03|1587.91|1587.41|1582.54|1582.04|968
1584079800000|2020-03-13 06:10:00|1586.6|1586.1|1585.46|1584.96|1586.79|1586.14|1583.77|1583.27|892
1584080100000|2020-03-13 06:15:00|1585.32|1584.82|1586.58|1586.08|1587.37|1586.87|1584.24|1583.74|884
1584080400000|2020-03-13 06:20:00|1586.57|1586.07|1587.49|1586.99|1588.44|1587.94|1585.55|1585.11|953
1584080700000|2020-03-13 06:25:00|1587.5|1587|1587.33|1586.83|1590.15|1589.69|1586.93|1586.46|816
1584081000000|2020-03-13 06:30:00|1587.39|1586.89|1589.35|1588.85|1589.52|1589.02|1587.12|1586.62|696
1584081300000|2020-03-13 06:35:00|1589.39|1588.89|1589.86|1589.36|1591.16|1590.66|1588.01|1587.51|860
1584081600000|2020-03-13 06:40:00|1589.82|1589.32|1588.56|1588.06|1589.95|1589.45|1587.06|1586.56|770
1584081900000|2020-03-13 06:45:00|1588.58|1588.08|1588.19|1587.69|1589.29|1588.79|1587.39|1586.89|747
1584082200000|2020-03-13 06:50:00|1588.25|1587.75|1587.31|1586.81|1588.68|1588.18|1587.01|1586.51|572
1584082500000|2020-03-13 06:55:00|1587.26|1586.76|1587.53|1587.03|1588.18|1587.68|1585.66|1585.16|793
1584082800000|2020-03-13 07:00:00|1587.49|1586.99|1589.18|1588.68|1591.1|1590.6|1587.41|1586.91|826
1584083100000|2020-03-13 07:05:00|1589|1588.5|1588.59|1588.09|1590.71|1590.27|1588.35|1587.85|776
1584083400000|2020-03-13 07:10:00|1588.62|1588.12|1587.56|1587.06|1589.95|1589.45|1587.1|1586.65|621
1584083700000|2020-03-13 07:15:00|1587.35|1586.85|1589.67|1589.17|1590.03|1589.53|1585.84|1585.34|827
1584084000000|2020-03-13 07:20:00|1589.4|1588.9|1589.56|1589.06|1591.1|1590.7|1588.38|1587.9|819
1584084300000|2020-03-13 07:25:00|1589.6|1589.1|1588.75|1588.25|1590|1589.5|1588.07|1587.69|735
1584084600000|2020-03-13 07:30:00|1588.62|1588.12|1588.74|1588.24|1588.92|1588.32|1584.93|1584.43|873
1584084900000|2020-03-13 07:35:00|1588.7|1588.2|1592.85|1592.35|1594.43|1593.94|1588.67|1588.17|1018
1584085200000|2020-03-13 07:40:00|1592.93|1592.43|1591.08|1590.58|1593.43|1592.93|1590.36|1589.9|887
1584085500000|2020-03-13 07:45:00|1590.93|1590.63|1590.72|1590.22|1593.91|1593.54|1590.48|1589.99|898
1584085800000|2020-03-13 07:50:00|1590.36|1590.06|1592.48|1591.98|1593.26|1592.76|1590.34|1589.95|718
1584086100000|2020-03-13 07:55:00|1592.61|1592.11|1592.09|1591.59|1594.63|1594.2|1591.07|1590.65|844
1584086400000|2020-03-13 08:00:00|1592.15|1591.65|1591.42|1590.92|1593.94|1593.47|1591|1590.5|882
1584086700000|2020-03-13 08:05:00|1591.49|1590.99|1587.27|1586.77|1592.21|1591.71|1587.09|1586.59|831
1584087000000|2020-03-13 08:10:00|1587.4|1586.9|1584.78|1584.28|1588.48|1588.04|1583.73|1583.23|1038
1584087300000|2020-03-13 08:15:00|1584.82|1584.32|1583.73|1583.23|1584.88|1584.49|1582.11|1581.65|914
1584087600000|2020-03-13 08:20:00|1583.72|1583.22|1584.29|1583.99|1584.54|1584.14|1583.34|1582.84|738
1584087900000|2020-03-13 08:25:00|1584.25|1583.95|1584.08|1583.58|1584.54|1584.09|1582.6|1582.18|771
1584088200000|2020-03-13 08:30:00|1584.07|1583.57|1583.77|1583.27|1584.54|1584.11|1583.59|1583.17|654
1584088500000|2020-03-13 08:35:00|1583.66|1583.36|1580.18|1579.68|1583.86|1583.41|1579.17|1578.83|944
1584088800000|2020-03-13 08:40:00|1580.29|1579.99|1581.17|1580.67|1583.4|1582.9|1579.29|1578.82|841
1584089100000|2020-03-13 08:45:00|1581.4|1580.9|1585.81|1585.31|1585.86|1585.36|1581.05|1580.55|774
1584089400000|2020-03-13 08:50:00|1585.86|1585.36|1586.17|1585.87|1586.77|1586.35|1584.57|1584.16|714
1584089700000|2020-03-13 08:55:00|1586.22|1585.72|1586.52|1586.02|1588.18|1587.73|1586.06|1585.66|751
1584090000000|2020-03-13 09:00:00|1586.53|1586.03|1586.04|1585.74|1587.1|1586.62|1586.04|1585.65|629
1584090300000|2020-03-13 09:05:00|1586.17|1585.87|1585.9|1585.6|1587.15|1586.78|1584.43|1584.05|693
1584090600000|2020-03-13 09:10:00|1585.92|1585.62|1587.59|1587.29|1588.21|1587.8|1585.74|1585.35|678
1584090900000|2020-03-13 09:15:00|1587.6|1587.3|1586.84|1586.34|1588.59|1588.09|1585.6|1585.3|707
1584091200000|2020-03-13 09:20:00|1586.86|1586.36|1585.42|1584.92|1587.09|1586.62|1584.77|1584.31|702
1584091500000|2020-03-13 09:25:00|1585.53|1585.12|1586.86|1586.36|1587.68|1587.23|1584.81|1584.31|700
1584091800000|2020-03-13 09:30:00|1586.84|1586.34|1585.28|1584.98|1586.9|1586.52|1585.08|1584.64|703
1584092100000|2020-03-13 09:35:00|1585.33|1585.03|1586.45|1585.95|1587.56|1587.15|1584.6|1584.23|685
1584092400000|2020-03-13 09:40:00|1586.37|1586.07|1585.14|1584.64|1586.93|1586.57|1584.66|1584.2|767
1584092700000|2020-03-13 09:45:00|1585|1584.7|1584.58|1584.28|1585.53|1585.13|1584.55|1584.08|738
1584093000000|2020-03-13 09:50:00|1584.62|1584.12|1581.94|1581.44|1584.95|1584.55|1581.73|1581.23|842
1584093300000|2020-03-13 09:55:00|1581.9|1581.4|1582.87|1582.37|1583.86|1583.38|1581.79|1581.4|692
1584093600000|2020-03-13 10:00:00|1582.85|1582.35|1583.93|1583.43|1584.61|1584.11|1582.75|1582.35|654
1584093900000|2020-03-13 10:05:00|1583.83|1583.53|1585.76|1585.46|1587.03|1586.56|1583.57|1583.22|762
1584094200000|2020-03-13 10:10:00|1585.8|1585.5|1584.85|1584.35|1586.65|1586.2|1584.52|1584.1|704
1584094500000|2020-03-13 10:15:00|1584.86|1584.36|1586.47|1585.97|1586.58|1586.1|1584.75|1584.3|605
1584094800000|2020-03-13 10:20:00|1586.24|1585.94|1587.12|1586.62|1588.39|1587.9|1586.21|1585.79|775
1584095100000|2020-03-13 10:25:00|1587.15|1586.65|1587.95|1587.45|1589.55|1589.15|1586.59|1586.16|892
1584095400000|2020-03-13 10:30:00|1587.92|1587.62|1589.69|1589.39|1589.69|1589.39|1586.29|1585.87|901
1584095700000|2020-03-13 10:35:00|1589.86|1589.36|1587.61|1587.11|1589.99|1589.61|1587.34|1586.93|808
1584096000000|2020-03-13 10:40:00|1587.6|1587.3|1585.45|1584.95|1588.48|1588.11|1583.93|1583.54|748
1584096300000|2020-03-13 10:45:00|1585.42|1585.12|1587.28|1586.98|1587.79|1587.38|1585.4|1585.04|650
1584096600000|2020-03-13 10:50:00|1587.26|1586.96|1588.08|1587.58|1588.74|1588.32|1586.6|1586.1|614
1584096900000|2020-03-13 10:55:00|1588.11|1587.61|1588.12|1587.62|1588.83|1588.39|1587.54|1587.17|498
1584097200000|2020-03-13 11:00:00|1587.93|1587.43|1586.35|1586.05|1588.92|1588.51|1586.35|1585.96|738
1584097500000|2020-03-13 11:05:00|1586.49|1585.99|1587.88|1587.58|1588.11|1587.65|1585.4|1585.02|749
1584097800000|2020-03-13 11:10:00|1587.89|1587.39|1588.39|1587.89|1588.91|1588.49|1587.5|1587.08|735
1584098100000|2020-03-13 11:15:00|1588.34|1587.84|1588.59|1588.29|1589.61|1589.22|1588.15|1587.66|778
1584098400000|2020-03-13 11:20:00|1588.57|1588.07|1587.34|1586.84|1588.73|1588.35|1586.71|1586.26|784
1584098700000|2020-03-13 11:25:00|1587.23|1586.93|1586.96|1586.46|1587.93|1587.54|1586.07|1585.66|745
1584099000000|2020-03-13 11:30:00|1586.9|1586.4|1586.12|1585.82|1587.02|1586.55|1585.57|1585.16|626
1584099300000|2020-03-13 11:35:00|1586.16|1585.86|1586.69|1586.39|1587.02|1586.52|1585.49|1585.1|707
1584099600000|2020-03-13 11:40:00|1586.79|1586.29|1586.73|1586.43|1587.69|1587.39|1586.09|1585.75|864
1584099900000|2020-03-13 11:45:00|1586.75|1586.45|1582.54|1582.04|1587.4|1586.94|1582.54|1582.04|805
1584100200000|2020-03-13 11:50:00|1582.6|1582.1|1580.61|1580.11|1582.92|1582.62|1577.41|1577.02|1065
1584100500000|2020-03-13 11:55:00|1580.52|1580.02|1581.36|1580.86|1583.41|1582.91|1580.5|1580|867
1584100800000|2020-03-13 12:00:00|1581.11|1580.81|1583.32|1582.82|1584.18|1583.79|1579.74|1579.16|925
1584101100000|2020-03-13 12:05:00|1583.24|1582.74|1587.73|1587.23|1589.14|1588.32|1582.55|1582.1|948
1584101400000|2020-03-13 12:10:00|1587.68|1587.18|1586.7|1586.2|1588.45|1587.95|1585.45|1585.06|772
1584101700000|2020-03-13 12:15:00|1586.63|1586.13|1590.64|1590.14|1591.36|1590.86|1586.63|1586.13|947
1584102000000|2020-03-13 12:20:00|1590.61|1590.11|1587.91|1587.41|1592.32|1591.74|1587.82|1587.32|1002
1584102300000|2020-03-13 12:25:00|1588.01|1587.51|1588.06|1587.56|1589.44|1588.94|1587.03|1586.54|927
1584102600000|2020-03-13 12:30:00|1587.94|1587.44|1586.72|1586.22|1590.35|1589.87|1584.82|1584.32|1006
1584102900000|2020-03-13 12:35:00|1586.77|1586.27|1587.44|1586.94|1588.33|1587.83|1585.22|1584.72|858
1584103200000|2020-03-13 12:40:00|1587.42|1586.92|1594.4|1593.9|1594.56|1594.06|1587.37|1586.87|1018
1584103500000|2020-03-13 12:45:00|1594.43|1593.93|1592.07|1591.57|1596.01|1595.23|1591.27|1590.77|979
1584103800000|2020-03-13 12:50:00|1591.94|1591.64|1594.24|1593.74|1595.6|1595.11|1591.7|1591.2|969
1584104100000|2020-03-13 12:55:00|1594.17|1593.67|1595.37|1594.87|1598.3|1597.83|1592.2|1591.7|1071
1584104400000|2020-03-13 13:00:00|1595.36|1594.86|1592.12|1591.62|1597.1|1596.65|1591.76|1591.26|1046
1584104700000|2020-03-13 13:05:00|1592.11|1591.61|1593.97|1593.67|1594.63|1594.15|1589.19|1588.69|994
1584105000000|2020-03-13 13:10:00|1593.98|1593.48|1589.21|1588.71|1596.23|1595.73|1586.83|1586.32|1037
1584105300000|2020-03-13 13:15:00|1589.15|1588.85|1591.2|1590.7|1591.34|1590.84|1586.06|1585.56|940
1584105600000|2020-03-13 13:20:00|1591.35|1590.85|1589.47|1588.97|1593.08|1592.58|1589.08|1588.58|799
1584105900000|2020-03-13 13:25:00|1589.79|1589.29|1588.54|1588.04|1590.33|1589.92|1588.11|1587.59|765
1584106200000|2020-03-13 13:30:00|1588.75|1588.25|1586.86|1586.36|1590.57|1590.07|1586.41|1585.91|1123
1584106500000|2020-03-13 13:35:00|1586.87|1586.37|1583.54|1583.04|1587.88|1587.38|1583.1|1582.63|1126
1584106800000|2020-03-13 13:40:00|1583.38|1582.88|1583.24|1582.74|1583.83|1583.36|1577.97|1577.54|1252
1584107100000|2020-03-13 13:45:00|1583.57|1583.07|1581.93|1581.43|1584.39|1584.09|1579.67|1579.17|1174
1584107400000|2020-03-13 13:50:00|1582|1581.5|1578.78|1578.28|1582.17|1581.67|1577.45|1577.05|1089
1584107700000|2020-03-13 13:55:00|1578.8|1578.3|1575.24|1574.74|1578.9|1578.4|1566.78|1566.28|1256
1584108000000|2020-03-13 14:00:00|1575.26|1574.76|1572.99|1572.49|1575.69|1574.77|1569.35|1568.58|1190
1584108300000|2020-03-13 14:05:00|1573.02|1572.52|1574.44|1573.94|1575.24|1574.74|1572.55|1572.05|1079
1584108600000|2020-03-13 14:10:00|1574.56|1574.06|1574.68|1574.18|1577.91|1577.5|1573.02|1572.52|1134
1584108900000|2020-03-13 14:15:00|1574.47|1573.97|1576.71|1576.21|1577.72|1577.22|1572.9|1572.47|1205
1584109200000|2020-03-13 14:20:00|1577.07|1576.57|1578.7|1578.2|1582.32|1581.9|1577.03|1576.56|1194
1584109500000|2020-03-13 14:25:00|1578.67|1578.17|1574.3|1573.8|1578.67|1578.17|1571.94|1571.61|1181
1584109800000|2020-03-13 14:30:00|1574.31|1573.81|1569.44|1568.94|1574.31|1573.81|1568.22|1567.92|1170
1584110100000|2020-03-13 14:35:00|1569.1|1568.8|1570.96|1570.46|1572.14|1571.64|1567.62|1567.12|1160
1584110400000|2020-03-13 14:40:00|1570.78|1570.28|1572|1571.5|1573.86|1573.38|1567.1|1566.72|1148
1584110700000|2020-03-13 14:45:00|1572.32|1571.82|1573.92|1573.42|1575.97|1575.48|1572.32|1571.82|1113
1584111000000|2020-03-13 14:50:00|1574.08|1573.58|1568.27|1567.77|1574.37|1574.01|1567.76|1567.26|1077
1584111300000|2020-03-13 14:55:00|1568.31|1567.81|1563.87|1563.37|1568.31|1567.83|1563.36|1562.86|1190
1584111600000|2020-03-13 15:00:00|1563.72|1563.42|1564.88|1564.38|1565.3|1564.8|1562.37|1561.95|1153
1584111900000|2020-03-13 15:05:00|1564.98|1564.48|1565.65|1565.15|1567.1|1566.6|1563.27|1562.84|1087
1584112200000|2020-03-13 15:10:00|1565.63|1565.13|1565.51|1565.01|1567.76|1567.26|1560.86|1560.36|1134
1584112500000|2020-03-13 15:15:00|1565.54|1565.04|1562.54|1562.04|1565.91|1565.41|1561.98|1561.48|1147
1584112800000|2020-03-13 15:20:00|1562.58|1562.08|1565.96|1565.46|1565.96|1565.46|1562.48|1561.98|1106
1584113100000|2020-03-13 15:25:00|1565.91|1565.41|1567.33|1566.83|1568.77|1568.27|1561.85|1561.35|1120
1584113400000|2020-03-13 15:30:00|1567.28|1566.78|1561.97|1561.47|1568.41|1567.91|1561.94|1561.47|1175
1584113700000|2020-03-13 15:35:00|1561.9|1561.4|1556.53|1556.03|1561.9|1561.4|1555.68|1555.18|1202
1584114000000|2020-03-13 15:40:00|1556.43|1555.93|1544.28|1543.78|1556.73|1556.23|1544.28|1543.78|1263
1584114300000|2020-03-13 15:45:00|1544.36|1543.86|1530.32|1529.82|1544.57|1544.07|1522.18|1521.68|1280
1584114600000|2020-03-13 15:50:00|1529.95|1529.45|1541.67|1541.17|1544.72|1544.22|1526.62|1525.89|1291
1584114900000|2020-03-13 15:55:00|1541.37|1540.87|1535.18|1534.68|1547.18|1546.68|1534.22|1533.79|1250
1584115200000|2020-03-13 16:00:00|1535.38|1534.53|1532.55|1532.05|1535.38|1534.58|1526.55|1526.05|1227
1584115500000|2020-03-13 16:05:00|1532.61|1532.11|1537.29|1536.79|1539.37|1538.77|1530.99|1530.49|1169
1584115800000|2020-03-13 16:10:00|1537.39|1536.89|1532.19|1531.69|1538.88|1538.38|1530.3|1529.75|1181
1584116100000|2020-03-13 16:15:00|1532.09|1531.59|1532.61|1532.11|1535.17|1534.68|1530.54|1530.04|1103
1584116400000|2020-03-13 16:20:00|1532.03|1531.53|1527.94|1527.44|1533.97|1533.47|1527.92|1527.42|1060
1584116700000|2020-03-13 16:25:00|1528.04|1527.54|1531.47|1530.97|1532.41|1531.91|1521.59|1521.12|1201
1584117000000|2020-03-13 16:30:00|1531.52|1531.02|1526.03|1525.53|1532.03|1531.53|1525.17|1524.57|1118
1584117300000|2020-03-13 16:35:00|1526.13|1525.63|1517.22|1516.72|1527.27|1526.66|1511.03|1510.53|1248
1584117600000|2020-03-13 16:40:00|1516.89|1516.39|1507.61|1507.11|1517.84|1517.34|1504.93|1504.31|1193
1584117900000|2020-03-13 16:45:00|1507.63|1507.13|1517.49|1516.99|1523.04|1522.4|1506.17|1505.62|1268
1584118200000|2020-03-13 16:50:00|1517.4|1516.9|1526.06|1525.02|1526.27|1525.29|1517.09|1516.26|1220
1584118500000|2020-03-13 16:55:00|1525.16|1524.66|1524|1522.99|1526.07|1525|1519.15|1518.32|1197
1584118800000|2020-03-13 17:00:00|1523.3|1522.8|1520.07|1519.57|1524.33|1523.27|1519.51|1519.01|1072
1584119100000|2020-03-13 17:05:00|1520.26|1519.26|1518.2|1517.7|1522.43|1521.93|1517.44|1516.79|1180
1584119400000|2020-03-13 17:10:00|1518.19|1517.69|1523.18|1522.68|1523.94|1523.44|1516.62|1516.12|1157
1584119700000|2020-03-13 17:15:00|1523.14|1522.64|1523.07|1522.57|1524.1|1523.27|1522.53|1522.07|1048
1584120000000|2020-03-13 17:20:00|1523.13|1522.63|1522.03|1521.53|1524.1|1523.27|1520.24|1519.46|1097
1584120300000|2020-03-13 17:25:00|1522.45|1521.95|1517.71|1517.21|1523.64|1523.12|1515.54|1515.04|1190
1584120600000|2020-03-13 17:30:00|1518.13|1517.1|1517.07|1516.57|1519.58|1518.84|1515.1|1514.6|1113
1584120900000|2020-03-13 17:35:00|1517.3|1516.8|1517.16|1516.66|1517.99|1517.43|1514.04|1513.54|927
1584121200000|2020-03-13 17:40:00|1517.17|1516.67|1517.57|1517.07|1520.52|1519.65|1516.44|1515.94|1024
1584121500000|2020-03-13 17:45:00|1517.51|1517.01|1521.79|1521.29|1522.47|1521.97|1516.04|1515.54|1092
1584121800000|2020-03-13 17:50:00|1521.93|1521.43|1522.44|1521.94|1523.06|1522.27|1520.78|1520.28|1026
1584122100000|2020-03-13 17:55:00|1522.46|1521.96|1522.59|1522.09|1523.8|1523.11|1522.39|1521.55|1022
1584122400000|2020-03-13 18:00:00|1522.6|1522.1|1527.85|1527.35|1527.85|1527.35|1522.38|1521.81|1108
1584122700000|2020-03-13 18:05:00|1527.87|1527.37|1535.46|1535.16|1536.41|1535.48|1527.18|1526.68|1130
1584123000000|2020-03-13 18:10:00|1535.86|1535.36|1532.41|1531.38|1537.98|1537.15|1531.24|1530.74|1137
1584123300000|2020-03-13 18:15:00|1532.11|1531.61|1527.19|1526.22|1532.89|1532.06|1526.73|1526.19|1090
1584123600000|2020-03-13 18:20:00|1527.11|1526.61|1523.06|1522.56|1528.23|1527.73|1522.07|1521.57|1049
1584123900000|2020-03-13 18:25:00|1523.15|1522.65|1522.18|1521.68|1523.64|1522.86|1520.35|1519.68|1041
1584124200000|2020-03-13 18:30:00|1522.14|1521.64|1518.67|1518.17|1522.75|1521.88|1516.98|1516.34|1031
1584124500000|2020-03-13 18:35:00|1518.52|1518.02|1522.75|1522.25|1522.79|1522.29|1517.12|1516.52|959
1584124800000|2020-03-13 18:40:00|1522.72|1522.22|1520.36|1519.86|1523|1522.35|1518.43|1517.74|1043
1584125100000|2020-03-13 18:45:00|1520.4|1519.9|1520.09|1519.59|1521.93|1521.43|1518.25|1517.72|1056
1584125400000|2020-03-13 18:50:00|1520.08|1519.58|1514.14|1513.07|1520.55|1519.84|1513.49|1512.81|1074
1584125700000|2020-03-13 18:55:00|1513.77|1513.27|1512.82|1512.32|1518.81|1518.18|1512.7|1512.14|1026
1584126000000|2020-03-13 19:00:00|1512.58|1512.08|1518.83|1518.33|1522.21|1521.39|1511.54|1511.04|1168
1584126300000|2020-03-13 19:05:00|1519.04|1518.13|1520.51|1520.01|1522.36|1521.64|1518.98|1518.13|1083
1584126600000|2020-03-13 19:10:00|1520.4|1519.9|1520.56|1520.06|1524.68|1524.03|1518.81|1518.07|1065
1584126900000|2020-03-13 19:15:00|1520.48|1519.51|1524.65|1524.15|1525.5|1524.87|1520.25|1519.51|1095
1584127200000|2020-03-13 19:20:00|1524.58|1524.08|1524.34|1523.84|1526.54|1525.89|1523.53|1522.72|1037
1584127500000|2020-03-13 19:25:00|1523.86|1523.36|1523.53|1522.32|1525.06|1524.39|1519.49|1518.87|966
1584127800000|2020-03-13 19:30:00|1523.11|1522.26|1520.02|1519.52|1523.27|1522.65|1519.21|1518.46|1054
1584128100000|2020-03-13 19:35:00|1520.01|1519.51|1522.02|1521.52|1525.51|1524.9|1519.8|1519.25|1075
1584128400000|2020-03-13 19:40:00|1522.31|1521.29|1521.37|1520.87|1524.59|1523.84|1521.17|1520.38|912
1584128700000|2020-03-13 19:45:00|1521.32|1520.82|1510.02|1509.52|1523.12|1522.43|1509.75|1508.99|1026
1584129000000|2020-03-13 19:50:00|1509.92|1509.42|1517.42|1516.92|1517.76|1517.26|1509.85|1509.28|1139
1584129300000|2020-03-13 19:55:00|1517.32|1516.82|1523.92|1523.42|1524.07|1523.57|1516.96|1516.43|1105
1584129600000|2020-03-13 20:00:00|1524.17|1523.67|1519.24|1518.74|1525|1524.36|1517.19|1516.12|968
1584129900000|2020-03-13 20:05:00|1519.13|1518.63|1524.81|1524.31|1525.02|1524.37|1517.61|1516.67|779
1584130200000|2020-03-13 20:10:00|1524.78|1524.28|1521.41|1520.91|1525.48|1524.98|1521.41|1520.68|643
1584130500000|2020-03-13 20:15:00|1522.09|1521.59|1522.42|1521.92|1523.6|1522.54|1520.8|1519.09|480
1584130800000|2020-03-13 20:20:00|1522.5|1521.67|1522.13|1520.86|1524.37|1523.17|1520.74|1519.66|542
1584131100000|2020-03-13 20:25:00|1522.17|1520.87|1524.85|1523.55|1524.85|1524.08|1522.16|1520.72|468
1584131400000|2020-03-13 20:30:00|1524.74|1523.51|1528.53|1527.34|1528.91|1528.17|1524.33|1522.79|585
1584131700000|2020-03-13 20:35:00|1528.6|1527.66|1533.57|1532.68|1534.01|1532.91|1527.57|1526.63|673
1584132000000|2020-03-13 20:40:00|1533.38|1532.55|1529.76|1528.92|1533.45|1532.55|1528.65|1527.65|587
1584132300000|2020-03-13 20:45:00|1529.59|1529.09|1530.11|1529.81|1531.76|1531.18|1529.39|1528.03|506
1584132600000|2020-03-13 20:50:00|1530.17|1529.87|1530.64|1529.57|1531.86|1530.89|1529.3|1528.16|386
1584132900000|2020-03-13 20:55:00|1530.87|1529.29|1531|1529|1531.49|1530.1|1528.91|1527.16|611
1584309600000|2020-03-15 22:00:00|1560.02|1554.94|1552.85|1550.8|1567.38|1562.48|1550.18|1547.31|880
1584309900000|2020-03-15 22:05:00|1553.92|1550.34|1566.07|1563.78|1567.71|1565.09|1550.92|1549.42|1019
1584310200000|2020-03-15 22:10:00|1565.69|1564.15|1570.96|1569.65|1574.1|1572.42|1565.51|1563.75|1065
1584310500000|2020-03-15 22:15:00|1570.75|1569.62|1572.67|1571.29|1576.76|1574.95|1569.72|1568.41|877
1584310800000|2020-03-15 22:20:00|1572.69|1571.27|1555.62|1553.96|1573.47|1572.2|1555.13|1553.1|1023
1584311100000|2020-03-15 22:25:00|1555.68|1553.89|1554.65|1551.98|1556.66|1555.2|1543.66|1539.74|1079
1584311400000|2020-03-15 22:30:00|1553.67|1552.34|1550.98|1549.52|1561.28|1559.08|1549.53|1547.85|1003
1584311700000|2020-03-15 22:35:00|1550.99|1549.5|1548.25|1546.66|1551.63|1549.89|1545.24|1542.87|1028
1584312000000|2020-03-15 22:40:00|1547.46|1546.47|1548.35|1546.4|1556.12|1552.5|1546.02|1544.92|988
1584312300000|2020-03-15 22:45:00|1548.49|1546.42|1542.03|1540.45|1548.7|1546.95|1540.56|1539.2|982
1584312600000|2020-03-15 22:50:00|1541.83|1540.29|1546.48|1544.06|1550.72|1548.87|1541.83|1539.83|962
1584312900000|2020-03-15 22:55:00|1545.83|1543.96|1548.11|1545.23|1549.23|1546.96|1542.55|1540.73|871
1584313200000|2020-03-15 23:00:00|1547.68|1545.59|1543.97|1542.47|1549.06|1546.48|1542.65|1541.04|794
1584313500000|2020-03-15 23:05:00|1543.87|1542.52|1548.34|1547.54|1550.97|1549.6|1543.7|1542.51|698
1584313800000|2020-03-15 23:10:00|1548.31|1547.51|1554.15|1553.65|1556.74|1555.45|1548.1|1547.31|767
1584314100000|2020-03-15 23:15:00|1554.27|1553.21|1556.68|1555.26|1559.41|1558.88|1554.19|1552.96|979
1584314400000|2020-03-15 23:20:00|1556.66|1555.2|1556.66|1556.16|1558.48|1557.85|1553.29|1552.2|771
1584314700000|2020-03-15 23:25:00|1556.7|1556.2|1550.17|1549.14|1558.34|1557.56|1545|1544.32|913
1584315000000|2020-03-15 23:30:00|1550.41|1548.88|1553.8|1553.3|1556.91|1556.29|1549.85|1548.88|803
1584315300000|2020-03-15 23:35:00|1553.89|1553.03|1557.31|1556.45|1558.9|1558.5|1552.52|1551.53|747
1584315600000|2020-03-15 23:40:00|1557.3|1556.37|1559.02|1558.52|1559.03|1558.53|1556.05|1555.02|606
1584315900000|2020-03-15 23:45:00|1558.9|1558.4|1561.28|1560.36|1563.97|1562.96|1556.96|1556.06|1034
1584316200000|2020-03-15 23:50:00|1561.38|1560.28|1559.19|1558.69|1561.62|1560.84|1557.01|1555.88|924
1584316500000|2020-03-15 23:55:00|1559.08|1558.58|1557.89|1557.39|1560.01|1559.06|1556.22|1555.18|672
1584316800000|2020-03-16 00:00:00|1558.39|1557.89|1556.67|1556.17|1559.46|1558.73|1556.02|1555.4|659
1584317100000|2020-03-16 00:05:00|1556.95|1556.12|1558.83|1557.85|1561.44|1560.68|1556.47|1555.86|778
1584317400000|2020-03-16 00:10:00|1558.85|1557.83|1553.37|1552.87|1559.83|1559.27|1552.23|1551.61|738
1584317700000|2020-03-16 00:15:00|1553.32|1552.82|1551.76|1551.26|1556.06|1555.35|1551.7|1551.03|768
1584318000000|2020-03-16 00:20:00|1551.74|1551.24|1552.75|1551.88|1553.23|1552.36|1549.18|1548.65|793
1584318300000|2020-03-16 00:25:00|1552.57|1552.07|1551.11|1550.17|1553.9|1553.37|1549.93|1549.21|705
1584318600000|2020-03-16 00:30:00|1551.12|1550.16|1547.32|1546.82|1552.56|1551.93|1544.77|1544.14|783
1584318900000|2020-03-16 00:35:00|1547.31|1546.81|1544.2|1543.7|1548.19|1547.69|1544.05|1543.39|797
1584319200000|2020-03-16 00:40:00|1544.26|1543.76|1543.53|1543.03|1547.06|1546.34|1541.96|1541.24|749
1584319500000|2020-03-16 00:45:00|1543.54|1543.04|1547.22|1546.15|1547.65|1546.73|1542.93|1542.18|770
1584319800000|2020-03-16 00:50:00|1547.07|1546.14|1548.22|1547.26|1548.27|1547.52|1544.99|1544.43|672
1584320100000|2020-03-16 00:55:00|1548.19|1547.24|1548.6|1547.73|1548.72|1548.14|1546.81|1546.23|567
1584320400000|2020-03-16 01:00:00|1548.72|1547.88|1535.66|1534.77|1549.79|1548.79|1534|1532.74|1140
1584320700000|2020-03-16 01:05:00|1535.82|1534.92|1537.69|1536.76|1539.23|1538.37|1531.77|1530.7|1182
1584321000000|2020-03-16 01:10:00|1537.84|1536.69|1533.47|1532.66|1539.03|1538.41|1533.38|1532.6|993
1584321300000|2020-03-16 01:15:00|1533.61|1532.64|1535.08|1534.26|1536.26|1535.57|1532.75|1532.27|938
1584321600000|2020-03-16 01:20:00|1535.1|1534.22|1531.61|1531.11|1535.32|1534.75|1531.48|1530.98|843
1584321900000|2020-03-16 01:25:00|1531.52|1531.02|1530.71|1529.88|1531.79|1531.11|1524.84|1523.73|1165
1584322200000|2020-03-16 01:30:00|1530.81|1529.91|1532.63|1531.81|1533.26|1532.76|1530.04|1529.4|851
1584322500000|2020-03-16 01:35:00|1532.43|1531.93|1530.2|1529.38|1533.12|1532.55|1529.04|1528.25|847
1584322800000|2020-03-16 01:40:00|1530.22|1529.53|1532.04|1531.54|1533.52|1533.04|1528.56|1527.99|866
1584323100000|2020-03-16 01:45:00|1532.03|1531.53|1534.21|1533.71|1534.7|1534.2|1531.85|1531.22|777
1584323400000|2020-03-16 01:50:00|1534.22|1533.72|1535.11|1534.61|1537.68|1537.08|1533.94|1533.3|895
1584323700000|2020-03-16 01:55:00|1534.9|1534.4|1535.43|1534.54|1535.58|1534.91|1533.27|1532.67|830
1584324000000|2020-03-16 02:00:00|1535.39|1534.39|1533.36|1532.86|1535.56|1534.85|1532.2|1531.7|855
1584324300000|2020-03-16 02:05:00|1533.49|1532.99|1532.3|1531.8|1533.75|1533.25|1530.91|1530.41|695
1584324600000|2020-03-16 02:10:00|1532.28|1531.78|1533.81|1533.31|1534.39|1533.89|1532.14|1531.56|683
1584324900000|2020-03-16 02:15:00|1533.78|1533.28|1534.5|1534|1535.06|1534.5|1532.9|1532.22|479
1584325200000|2020-03-16 02:20:00|1534.48|1533.98|1535.82|1535.32|1536.13|1535.63|1533.99|1533.57|463
1584325500000|2020-03-16 02:25:00|1535.79|1535.29|1538.62|1538.12|1538.62|1538.12|1535.43|1534.93|570
1584325800000|2020-03-16 02:30:00|1538.55|1538.05|1538.64|1538.14|1540.09|1539.59|1536.82|1536.32|993
1584326100000|2020-03-16 02:35:00|1538.66|1538.16|1543.88|1543.38|1546|1545.5|1538.63|1538.13|1049
1584326400000|2020-03-16 02:40:00|1543.93|1543.43|1543.93|1543.43|1545.42|1544.92|1542.35|1541.92|930
1584326700000|2020-03-16 02:45:00|1543.79|1543.29|1545.85|1545.35|1547.02|1546.42|1543.11|1542.7|828
1584327000000|2020-03-16 02:50:00|1545.82|1545.32|1548.24|1547.74|1548.39|1547.89|1543.83|1543.33|1021
1584327300000|2020-03-16 02:55:00|1548.33|1547.83|1546.77|1546.27|1548.97|1548.47|1546.63|1546.13|880
1584327600000|2020-03-16 03:00:00|1546.83|1546.33|1544.01|1543.51|1547.23|1546.73|1543.89|1543.3|918
1584327900000|2020-03-16 03:05:00|1544.09|1543.59|1545.31|1544.81|1546.91|1546.41|1544.01|1543.51|713
1584328200000|2020-03-16 03:10:00|1545.3|1544.8|1546.26|1545.76|1546.45|1545.95|1545.21|1544.71|560
1584328500000|2020-03-16 03:15:00|1546.23|1545.73|1548.05|1547.55|1549.19|1548.69|1546.11|1545.61|943
1584328800000|2020-03-16 03:20:00|1548.02|1547.52|1546.95|1546.45|1549.33|1548.9|1546.21|1545.71|740
1584329100000|2020-03-16 03:25:00|1546.97|1546.47|1547.55|1547.05|1548.53|1548.14|1546.63|1546.13|594
1584329400000|2020-03-16 03:30:00|1547.64|1547.14|1549.05|1548.55|1549.34|1548.9|1546.92|1546.42|554
1584329700000|2020-03-16 03:35:00|1549.06|1548.56|1546.83|1546.33|1549.2|1548.7|1546.81|1546.31|518
1584330000000|2020-03-16 03:40:00|1546.85|1546.35|1548.35|1547.85|1548.86|1548.36|1546.64|1546.14|583
1584330300000|2020-03-16 03:45:00|1548.33|1547.83|1547.4|1546.9|1548.46|1547.96|1546.67|1546.17|461
1584330600000|2020-03-16 03:50:00|1547.39|1546.89|1546.95|1546.45|1548.12|1547.68|1546.66|1546.16|505
1584330900000|2020-03-16 03:55:00|1546.92|1546.42|1548.37|1547.87|1548.45|1547.96|1546.88|1546.38|410
1584331200000|2020-03-16 04:00:00|1548.38|1547.88|1548.18|1547.68|1549.24|1548.74|1547.56|1547.06|406
1584331500000|2020-03-16 04:05:00|1548.1|1547.6|1547.43|1546.93|1549.25|1548.75|1546.96|1546.45|662
1584331800000|2020-03-16 04:10:00|1547.44|1546.94|1547.66|1547.16|1548.11|1547.61|1546.78|1546.35|357
1584332100000|2020-03-16 04:15:00|1547.63|1547.13|1545.27|1544.77|1547.65|1547.15|1545.05|1544.35|314
1584332400000|2020-03-16 04:20:00|1545.16|1544.36|1544.78|1544.28|1545.46|1544.96|1542.43|1541.93|863
1584332700000|2020-03-16 04:25:00|1544.81|1544.31|1542.97|1542.47|1545.02|1544.52|1542.87|1542.37|483
1584333000000|2020-03-16 04:30:00|1542.93|1542.43|1541.7|1541.2|1542.93|1542.43|1538.51|1538.01|929
1584333300000|2020-03-16 04:35:00|1541.64|1541.14|1542.79|1542.29|1542.83|1542.33|1540.59|1540.12|608
1584333600000|2020-03-16 04:40:00|1542.72|1542.22|1545.55|1545.05|1547.12|1546.62|1541.79|1541.34|833
1584333900000|2020-03-16 04:45:00|1545.75|1545.25|1547.98|1547.48|1551.51|1550.44|1544.72|1544.22|827
1584334200000|2020-03-16 04:50:00|1548.01|1547.51|1547.73|1547.23|1548.67|1548.17|1546.95|1546.51|529
1584334500000|2020-03-16 04:55:00|1547.75|1547.25|1547.16|1546.66|1549.81|1549.34|1546.59|1546.2|725
1584334800000|2020-03-16 05:00:00|1547.18|1546.68|1545.79|1545.29|1547.23|1546.78|1543.59|1543.09|696
1584335100000|2020-03-16 05:05:00|1545.8|1545.3|1542.01|1541.51|1546.12|1545.62|1541.5|1540.89|674
1584335400000|2020-03-16 05:10:00|1541.96|1541.46|1543.65|1543.15|1544.08|1543.58|1538.95|1538.35|909
1584335700000|2020-03-16 05:15:00|1543.76|1543.26|1542.22|1541.72|1545.07|1544.57|1541.97|1541.47|594
1584336000000|2020-03-16 05:20:00|1542.58|1541.77|1543.25|1542.75|1544.14|1543.64|1540.1|1539.63|780
1584336300000|2020-03-16 05:25:00|1543.27|1542.77|1541.38|1540.88|1544.09|1543.59|1540.84|1540.34|558
1584336600000|2020-03-16 05:30:00|1541.47|1540.97|1540.09|1539.59|1542.48|1541.98|1539.92|1539.42|771
1584336900000|2020-03-16 05:35:00|1540.1|1539.6|1541.82|1541.32|1541.92|1541.42|1539.66|1539.16|792
1584337200000|2020-03-16 05:40:00|1541.71|1541.41|1543.33|1542.83|1543.52|1543.02|1541.13|1540.63|720
1584337500000|2020-03-16 05:45:00|1543.34|1542.84|1541.56|1541.06|1545.26|1544.83|1541.5|1541|837
1584337800000|2020-03-16 05:50:00|1541.48|1540.98|1543.09|1542.59|1543.15|1542.65|1540.9|1540.4|547
1584338100000|2020-03-16 05:55:00|1543.12|1542.62|1540.99|1540.49|1543.28|1542.78|1540.89|1540.39|563
1584338400000|2020-03-16 06:00:00|1541.02|1540.52|1541.61|1541.11|1542.35|1541.95|1540.3|1539.8|760
1584338700000|2020-03-16 06:05:00|1541.64|1541.14|1543.64|1543.14|1544.44|1543.94|1541.64|1541.14|748
1584339000000|2020-03-16 06:10:00|1543.6|1543.1|1544.01|1543.51|1544.64|1544.14|1542.77|1542.27|663
1584339300000|2020-03-16 06:15:00|1544.04|1543.54|1544.88|1544.38|1546.5|1546|1543.76|1543.26|727
1584339600000|2020-03-16 06:20:00|1544.19|1543.89|1543.49|1542.99|1545.85|1545.35|1543.19|1542.69|628
1584339900000|2020-03-16 06:25:00|1543.46|1542.96|1545.02|1544.52|1545.22|1544.72|1542.77|1542.27|655
1584340200000|2020-03-16 06:30:00|1544.99|1544.49|1546.64|1546.14|1547.28|1546.78|1544.77|1544.27|711
1584340500000|2020-03-16 06:35:00|1546.5|1546|1546.5|1546|1547.3|1546.8|1545.19|1544.69|716
1584340800000|2020-03-16 06:40:00|1546.48|1545.98|1545.85|1545.35|1547.76|1547.26|1545.75|1545.25|629
1584341100000|2020-03-16 06:45:00|1545.84|1545.34|1546.49|1546.19|1546.7|1546.26|1544.69|1544.19|603
1584341400000|2020-03-16 06:50:00|1546.5|1546.2|1544.9|1544.4|1546.99|1546.49|1543.64|1543.14|731
1584341700000|2020-03-16 06:55:00|1544.95|1544.45|1544.62|1543.79|1545.66|1545.07|1543.97|1543.47|634
1584342000000|2020-03-16 07:00:00|1544.52|1543.78|1547.5|1547|1547.85|1547.4|1543.27|1542.77|921
1584342300000|2020-03-16 07:05:00|1547.47|1546.97|1538.5|1538|1547.47|1546.97|1538.32|1537.82|936
1584342600000|2020-03-16 07:10:00|1538.69|1537.84|1537.52|1537.02|1539.27|1538.77|1532.72|1532.14|1132
1584342900000|2020-03-16 07:15:00|1537.56|1537.06|1536.76|1535.82|1538.05|1537.49|1533.97|1533|919
1584343200000|2020-03-16 07:20:00|1536.88|1535.79|1535.74|1534.91|1537.69|1536.86|1535.34|1534.81|694
1584343500000|2020-03-16 07:25:00|1535.79|1534.92|1532.07|1531.57|1535.8|1535.19|1531.41|1530.79|1057
1584343800000|2020-03-16 07:30:00|1532.48|1531.48|1534.64|1534.14|1537.37|1536.87|1532.48|1531.44|945
1584344100000|2020-03-16 07:35:00|1534.83|1533.96|1535.23|1534.73|1536.99|1536.24|1533.72|1533.09|790
1584344400000|2020-03-16 07:40:00|1535.13|1534.63|1533.48|1532.98|1535.5|1534.82|1532.97|1532.47|725
1584344700000|2020-03-16 07:45:00|1533.51|1533.01|1532.82|1532.32|1534.71|1534.09|1529.85|1529.35|941
1584345000000|2020-03-16 07:50:00|1532.93|1532.43|1533.5|1533|1535.22|1534.7|1532.53|1531.79|687
1584345300000|2020-03-16 07:55:00|1533.51|1533.01|1531.67|1531.17|1533.81|1533.31|1530.2|1529.64|779
1584345600000|2020-03-16 08:00:00|1532.33|1531.83|1531.71|1531.21|1534.76|1534.26|1531.26|1530.74|850
1584345900000|2020-03-16 08:05:00|1531.72|1531.22|1534.59|1534.09|1534.65|1534.13|1529.83|1529.33|813
1584346200000|2020-03-16 08:10:00|1534.47|1533.97|1535.15|1534.65|1536.66|1536.16|1533.89|1533.39|734
1584346500000|2020-03-16 08:15:00|1535.2|1534.7|1534.96|1534.46|1537.1|1536.35|1534.13|1533.63|594
1584346800000|2020-03-16 08:20:00|1535|1534.5|1534.21|1533.71|1536.26|1535.55|1531.89|1531.28|847
1584347100000|2020-03-16 08:25:00|1534.27|1533.77|1536.77|1536.27|1536.85|1536.35|1533.8|1533.18|767
1584347400000|2020-03-16 08:30:00|1536.51|1536.01|1539.06|1538.56|1539.46|1538.96|1536.15|1535.65|886
1584347700000|2020-03-16 08:35:00|1539.01|1538.51|1538.97|1538.47|1542.4|1541.9|1538.81|1538.21|950
1584348000000|2020-03-16 08:40:00|1538.89|1538.39|1540.22|1539.72|1541.16|1540.74|1538.88|1538.3|772
1584348300000|2020-03-16 08:45:00|1540.26|1539.76|1540.74|1540.24|1541.6|1541.1|1538.82|1538.32|661
1584348600000|2020-03-16 08:50:00|1540.77|1540.27|1540.6|1540.1|1540.78|1540.4|1535.8|1534.28|892
1584348900000|2020-03-16 08:55:00|1540.45|1539.95|1539.44|1538.94|1541.99|1541.56|1539.28|1538.78|927
1584349200000|2020-03-16 09:00:00|1539.76|1539.16|1536.06|1535.56|1541.27|1540.92|1534.45|1533.95|1011
1584349500000|2020-03-16 09:05:00|1536.12|1535.62|1537.17|1536.67|1537.86|1537.15|1534.78|1534.23|793
1584349800000|2020-03-16 09:10:00|1537.19|1536.69|1536.71|1536.21|1538.3|1537.8|1536.23|1535.73|629
1584350100000|2020-03-16 09:15:00|1536.69|1536.19|1537.64|1537.14|1538.14|1537.64|1535.86|1535.36|719
1584350400000|2020-03-16 09:20:00|1537.7|1537.2|1537.31|1536.81|1538.4|1537.9|1536.29|1535.84|745
1584350700000|2020-03-16 09:25:00|1537.35|1536.85|1532.96|1532.46|1537.52|1537.02|1532.81|1532.11|707
1584351000000|2020-03-16 09:30:00|1532.97|1532.47|1524.88|1524.38|1533.6|1532.95|1521.08|1520.58|1008
1584351300000|2020-03-16 09:35:00|1524.71|1524.21|1522.46|1521.96|1525.44|1524.79|1513.09|1512.34|1185
1584351600000|2020-03-16 09:40:00|1522.55|1522.05|1525.21|1524.71|1530.69|1529.78|1520.72|1520.14|935
1584351900000|2020-03-16 09:45:00|1525.1|1524.6|1526.21|1525.71|1527.42|1526.92|1523.68|1522.48|883
1584352200000|2020-03-16 09:50:00|1526.27|1525.77|1525.23|1524.73|1528.09|1527.61|1525.03|1524.53|783
1584352500000|2020-03-16 09:55:00|1525.52|1524.47|1527.54|1527.04|1527.82|1527.15|1525.06|1524.47|582
1584352800000|2020-03-16 10:00:00|1527.49|1526.99|1525.49|1524.99|1528.88|1528.25|1525.49|1524.91|702
1584353100000|2020-03-16 10:05:00|1525.48|1524.98|1525.32|1524.39|1526.83|1526.27|1521.9|1521.4|875
1584353400000|2020-03-16 10:10:00|1525.04|1524.54|1520.3|1519.33|1526.7|1526.09|1518.44|1517.67|732
1584353700000|2020-03-16 10:15:00|1520.54|1519.2|1522.62|1522.12|1523.63|1522.71|1517.73|1517.04|947
1584354000000|2020-03-16 10:20:00|1522.68|1521.83|1512.2|1511.33|1523.15|1522.13|1507.17|1506.53|951
1584354300000|2020-03-16 10:25:00|1511.94|1511.44|1508.19|1506.78|1514.19|1512.53|1504.97|1503.8|1081
1584354600000|2020-03-16 10:30:00|1507.39|1506.41|1501.41|1500.91|1509.43|1508.9|1501.09|1500.22|1199
1584354900000|2020-03-16 10:35:00|1501.57|1500.47|1502.75|1501.68|1505.87|1504.74|1498.51|1498.01|1188
1584355200000|2020-03-16 10:40:00|1502.26|1501.76|1503.33|1502.83|1508.43|1507.93|1501.62|1500.31|999
1584355500000|2020-03-16 10:45:00|1503.5|1503|1504|1503.5|1506.38|1505.8|1502.99|1502.28|831
1584355800000|2020-03-16 10:50:00|1504.19|1503.32|1494.26|1493.31|1504.56|1503.58|1492.37|1491.15|1153
1584356100000|2020-03-16 10:55:00|1493.69|1493.19|1478.23|1477.73|1494.43|1493.43|1476.88|1475.43|1262
1584356400000|2020-03-16 11:00:00|1478.89|1477.4|1470.28|1469.26|1479.56|1478.89|1465.55|1464.76|1281
1584356700000|2020-03-16 11:05:00|1470.4|1468.91|1477.13|1476.33|1478.17|1477.2|1469.11|1467.92|1144
1584357000000|2020-03-16 11:10:00|1477.16|1476.31|1480.24|1479.74|1480.69|1479.79|1473.21|1472.48|1015
1584357300000|2020-03-16 11:15:00|1480.38|1479.88|1475.53|1475.03|1482.5|1482|1473.42|1472.92|1040
1584357600000|2020-03-16 11:20:00|1475.56|1475.06|1479.49|1478.99|1481.15|1480.65|1474.55|1473.72|1001
1584357900000|2020-03-16 11:25:00|1479.46|1478.96|1478.37|1477.87|1482.35|1481.63|1476.46|1475.96|993
1584358200000|2020-03-16 11:30:00|1478.28|1477.78|1469.71|1468.5|1479.94|1479.03|1467.62|1467.12|1062
1584358500000|2020-03-16 11:35:00|1469.37|1468.87|1462.53|1460.95|1472.74|1471.66|1459.56|1458.46|1099
1584358800000|2020-03-16 11:40:00|1462.3|1461.35|1463.85|1463.35|1466.9|1465.45|1459.64|1458.93|1015
1584359100000|2020-03-16 11:45:00|1463.73|1463.23|1460.71|1460.21|1465.35|1464.16|1458.7|1458.2|1016
1584359400000|2020-03-16 11:50:00|1460.92|1460.42|1464.14|1463.05|1464.31|1463.05|1456.61|1456.11|1124
1584359700000|2020-03-16 11:55:00|1464.21|1463.19|1462.2|1461.7|1465.08|1464|1457.9|1457.44|1051
1584360000000|2020-03-16 12:00:00|1462.32|1461.82|1469.28|1468.98|1470.9|1469.68|1462.23|1461.73|1184
1584360300000|2020-03-16 12:05:00|1469.42|1468.92|1474.41|1473.45|1476.29|1475.65|1468.72|1468.22|1182
1584360600000|2020-03-16 12:10:00|1473.99|1473.49|1471.45|1470.95|1474.6|1473.77|1469.97|1469.06|1072
1584360900000|2020-03-16 12:15:00|1471.53|1471.03|1476.66|1476.16|1479|1478.26|1470.85|1470.37|970
1584361200000|2020-03-16 12:20:00|1476.61|1476.11|1470.17|1469.67|1478.69|1478.19|1469.89|1469.39|1107
1584361500000|2020-03-16 12:25:00|1469.77|1469.27|1472.08|1471.58|1473.37|1472.86|1469.7|1469.21|974
1584361800000|2020-03-16 12:30:00|1472.17|1471.67|1473.41|1472.91|1475.12|1474.58|1471.34|1470.97|1038
1584362100000|2020-03-16 12:35:00|1473.32|1472.82|1465.79|1465.29|1473.66|1473.16|1464.19|1463.64|1065
1584362400000|2020-03-16 12:40:00|1465.73|1465.23|1463.39|1463.09|1465.73|1465.23|1460.31|1459.81|1128
1584362700000|2020-03-16 12:45:00|1463.34|1463.04|1465.02|1464.52|1465.26|1464.93|1461.71|1461.21|948
1584363000000|2020-03-16 12:50:00|1465.12|1464.62|1459.71|1459.21|1465.3|1464.85|1456.92|1456.42|1037
1584363300000|2020-03-16 12:55:00|1459.87|1459.37|1456.15|1455.65|1461.15|1460.7|1454.75|1453.63|1053
1584363600000|2020-03-16 13:00:00|1456.2|1455.7|1458.79|1458.29|1459.43|1458.8|1451.5|1451.06|1114
1584363900000|2020-03-16 13:05:00|1458.84|1458.34|1465.32|1464.82|1465.79|1465.29|1456.34|1455.86|1141
1584364200000|2020-03-16 13:10:00|1465.27|1464.77|1465.72|1465.22|1467.49|1466.75|1462.12|1461.49|1080
1584364500000|2020-03-16 13:15:00|1465.51|1465.01|1461.28|1460.78|1465.72|1465.26|1458.42|1457.92|1063
1584364800000|2020-03-16 13:20:00|1460.98|1460.48|1461.17|1460.67|1462.34|1461.84|1458.8|1458.32|892
1584365100000|2020-03-16 13:25:00|1461.15|1460.65|1462.57|1462.07|1465.18|1464.68|1459.22|1458.72|932
1584365400000|2020-03-16 13:30:00|1462.2|1461.9|1457.27|1456.77|1462.26|1461.9|1452.96|1452.24|1165
1584365700000|2020-03-16 13:35:00|1457.24|1456.74|1456.92|1456.42|1459.77|1459.15|1453.8|1453.4|1066
1584366000000|2020-03-16 13:40:00|1456.89|1456.39|1454.16|1453.66|1457.35|1456.49|1452.42|1451.99|1120
1584366300000|2020-03-16 13:45:00|1453.98|1453.48|1463.36|1462.53|1464.69|1463.79|1451.86|1451.33|1257
1584366600000|2020-03-16 13:50:00|1463.18|1462.68|1468.24|1467.34|1469.92|1469.08|1460.98|1460.48|1237
1584366900000|2020-03-16 13:55:00|1468.57|1467.7|1471.28|1470.78|1476.59|1475.82|1466.38|1465.88|1248
1584367200000|2020-03-16 14:00:00|1471.44|1470.94|1465.25|1464.75|1472.04|1471.31|1464.87|1464.37|1171
1584367500000|2020-03-16 14:05:00|1465.28|1464.78|1472.38|1471.88|1473.03|1472.44|1465.12|1464.31|1218
1584367800000|2020-03-16 14:10:00|1472.42|1471.92|1468.71|1468.21|1473.72|1473.14|1468.44|1467.94|1176
1584368100000|2020-03-16 14:15:00|1468.82|1468.32|1473.28|1472.4|1473.97|1473.38|1468.44|1467.94|1140
1584368400000|2020-03-16 14:20:00|1472.97|1472.47|1473.94|1473.44|1475.35|1474.87|1469.12|1468.62|1168
1584368700000|2020-03-16 14:25:00|1473.89|1473.39|1477.77|1477.27|1479.41|1478.91|1472.89|1472.39|1200
1584369000000|2020-03-16 14:30:00|1478|1477.5|1479.11|1478.61|1480.25|1479.81|1476.03|1475.58|1194
1584369300000|2020-03-16 14:35:00|1479.14|1478.64|1488.01|1487.04|1488.54|1488.04|1478.99|1478.49|1227
1584369600000|2020-03-16 14:40:00|1488.44|1487.61|1488.62|1488.12|1492.05|1491.55|1486.11|1485.61|1245
1584369900000|2020-03-16 14:45:00|1488.67|1488.17|1480.46|1479.96|1488.93|1488.43|1480.38|1479.88|1188
1584370200000|2020-03-16 14:50:00|1480.5|1480|1490.75|1490.45|1493.99|1493.49|1480.43|1479.93|1208
1584370500000|2020-03-16 14:55:00|1491.56|1491.06|1498.08|1497.58|1498.58|1497.93|1487.28|1486.78|1196
1584370800000|2020-03-16 15:00:00|1497.3|1496.8|1489.06|1488.56|1498.13|1497.42|1487.86|1487.36|1131
1584371100000|2020-03-16 15:05:00|1488.95|1488.45|1494.09|1493.59|1495.43|1494.55|1486.66|1486.16|1127
1584371400000|2020-03-16 15:10:00|1494.06|1493.56|1501.96|1501.46|1504.15|1503.25|1494.06|1493.56|1209
1584371700000|2020-03-16 15:15:00|1502.08|1501.58|1505.05|1504.55|1513.49|1512.47|1502.08|1501.58|1266
1584372000000|2020-03-16 15:20:00|1505.06|1504.56|1511.46|1510.96|1513.13|1512.63|1501.91|1501.41|1198
1584372300000|2020-03-16 15:25:00|1511.49|1510.99|1517.6|1517.1|1518.42|1517.46|1510.94|1510.39|1260
1584372600000|2020-03-16 15:30:00|1517.47|1516.97|1515.88|1515.38|1520.25|1519.5|1513.67|1512.86|1186
1584372900000|2020-03-16 15:35:00|1515.94|1515.44|1515.78|1515.28|1519.61|1518.74|1513.5|1513|1151
1584373200000|2020-03-16 15:40:00|1515.71|1515.21|1511.76|1511.26|1516.41|1515.91|1505.97|1505.47|1173
1584373500000|2020-03-16 15:45:00|1511.79|1511.29|1498.4|1497.9|1511.79|1511.29|1498.29|1497.79|1148
1584373800000|2020-03-16 15:50:00|1498.69|1498.19|1507.79|1507.29|1507.91|1507.41|1498.35|1497.85|1185
1584374100000|2020-03-16 15:55:00|1507.78|1507.28|1504.31|1503.81|1507.84|1507.34|1501.97|1501.47|1133
1584374400000|2020-03-16 16:00:00|1504.32|1503.82|1510.45|1509.2|1513.38|1512.88|1501.75|1501.2|1134
1584374700000|2020-03-16 16:05:00|1510.24|1509.74|1502.79|1502.29|1510.48|1509.98|1500.35|1499.88|1142
1584375000000|2020-03-16 16:10:00|1502.74|1502.24|1501.45|1500.95|1507.64|1507.14|1500.39|1499.96|1030
1584375300000|2020-03-16 16:15:00|1501.66|1501.16|1503.13|1502.63|1506.23|1505.73|1500.35|1499.85|1025
1584375600000|2020-03-16 16:20:00|1503.21|1502.71|1506.17|1505.67|1512.01|1511.51|1502.07|1501.57|1066
1584375900000|2020-03-16 16:25:00|1506.13|1505.63|1506.78|1506.28|1511.31|1510.81|1505.32|1504.82|1008
1584376200000|2020-03-16 16:30:00|1506.92|1506.42|1509.54|1509.04|1510.25|1509.75|1506.5|1506|860
1584376500000|2020-03-16 16:35:00|1509.56|1509.06|1508.53|1508.03|1511.01|1510.51|1505.63|1505.13|972
1584376800000|2020-03-16 16:40:00|1508.44|1507.94|1508.87|1508.37|1510.98|1510.48|1507.89|1507.41|789
1584377100000|2020-03-16 16:45:00|1508.89|1508.39|1512.05|1511.55|1513.98|1513.48|1507.69|1507.18|933
1584377400000|2020-03-16 16:50:00|1512.09|1511.59|1508.7|1508.2|1512.97|1512.47|1507.6|1507.25|941
1584377700000|2020-03-16 16:55:00|1508.73|1508.23|1509.08|1508.58|1509.61|1509.04|1505.97|1505.47|949
1584378000000|2020-03-16 17:00:00|1509.11|1508.61|1513.2|1512.7|1513.85|1513.38|1507.63|1507.21|908
1584378300000|2020-03-16 17:05:00|1513.15|1512.65|1510.58|1510.08|1513.9|1513.42|1509.89|1509.39|946
1584378600000|2020-03-16 17:10:00|1510.53|1510.03|1507.75|1507.25|1510.99|1510.49|1507.13|1506.63|972
1584378900000|2020-03-16 17:15:00|1507.81|1507.31|1496.51|1496.01|1508.17|1507.67|1494.08|1493.15|1107
1584379200000|2020-03-16 17:20:00|1496.43|1495.93|1499.99|1499.49|1500.33|1499.54|1494.95|1494.45|1134
1584379500000|2020-03-16 17:25:00|1499.88|1499.38|1486.39|1485.89|1500.23|1499.61|1484.36|1483.86|1128
1584379800000|2020-03-16 17:30:00|1486.3|1485.8|1489.39|1488.89|1494.55|1494.05|1486.21|1485.71|1139
1584380100000|2020-03-16 17:35:00|1489.38|1488.88|1493.15|1492.65|1496.51|1495.91|1487.89|1487.39|973
1584380400000|2020-03-16 17:40:00|1493.37|1492.52|1494.68|1494.18|1495.67|1495.17|1491.64|1491.14|770
1584380700000|2020-03-16 17:45:00|1494.7|1494.2|1498.21|1497.71|1499.5|1499|1494.26|1493.77|754
1584381000000|2020-03-16 17:50:00|1498.17|1497.67|1498.76|1498.26|1503.1|1502.6|1497.21|1496.64|831
1584381300000|2020-03-16 17:55:00|1498.77|1498.27|1492.57|1492.07|1501.96|1501.46|1492.46|1491.96|860
1584381600000|2020-03-16 18:00:00|1492.64|1492.14|1489.21|1488.71|1496.03|1495.53|1489.19|1488.69|873
1584381900000|2020-03-16 18:05:00|1489.23|1488.73|1488.68|1488.18|1494.6|1494.1|1487.73|1487.23|824
1584382200000|2020-03-16 18:10:00|1488.57|1488.07|1493.37|1492.87|1493.47|1492.97|1488.23|1487.73|771
1584382500000|2020-03-16 18:15:00|1493.36|1492.86|1493.13|1492.63|1494.42|1493.92|1491.57|1491.07|677
1584382800000|2020-03-16 18:20:00|1493.11|1492.61|1488.91|1488.41|1493.37|1492.87|1488.65|1488.22|761
1584383100000|2020-03-16 18:25:00|1488.96|1488.46|1492.03|1491.53|1492.57|1492.07|1488.91|1488.46|680
1584383400000|2020-03-16 18:30:00|1491.99|1491.49|1502.48|1501.98|1502.61|1502.11|1491.64|1491.14|792
1584383700000|2020-03-16 18:35:00|1502.64|1502.14|1500.13|1499.63|1503.13|1502.63|1498.71|1498.21|929
1584384000000|2020-03-16 18:40:00|1500.14|1499.64|1498.36|1497.86|1501.09|1500.59|1497.95|1497.45|683
1584384300000|2020-03-16 18:45:00|1498.55|1498.05|1499.9|1499.4|1500.11|1499.51|1498.22|1497.72|571
1584384600000|2020-03-16 18:50:00|1499.92|1499.42|1502.77|1502.27|1507.58|1507.08|1499.67|1499.17|909
1584384900000|2020-03-16 18:55:00|1502.87|1502.37|1506.61|1506.11|1510.23|1509.73|1501.87|1501.17|836
1584385200000|2020-03-16 19:00:00|1506.87|1506.37|1504.84|1504.34|1510.35|1509.85|1503.7|1503.2|862
1584385500000|2020-03-16 19:05:00|1504.99|1504.49|1504.11|1503.61|1505.79|1505.29|1501.5|1501|757
1584385800000|2020-03-16 19:10:00|1504.15|1503.65|1503.61|1503.11|1505.97|1505.39|1502.58|1501.96|761
1584386100000|2020-03-16 19:15:00|1503.58|1503.08|1503.9|1503.4|1505.97|1505.47|1502.25|1501.75|721
1584386400000|2020-03-16 19:20:00|1503.88|1503.38|1503.61|1503.11|1504.97|1504.31|1502.49|1501.98|720
1584386700000|2020-03-16 19:25:00|1503.63|1503.13|1500.39|1499.89|1504.53|1504.03|1500.32|1499.82|690
1584387000000|2020-03-16 19:30:00|1500.36|1499.86|1500.5|1500|1501.73|1501.02|1499.44|1498.94|823
1584387300000|2020-03-16 19:35:00|1500.39|1499.89|1492.72|1492.22|1500.52|1499.89|1489.4|1488.9|972
1584387600000|2020-03-16 19:40:00|1492.51|1492.01|1496.8|1496.3|1499.18|1498.68|1492.47|1491.97|894
1584387900000|2020-03-16 19:45:00|1496.71|1496.21|1497.6|1497.1|1498.39|1497.57|1495.38|1494.75|866
1584388200000|2020-03-16 19:50:00|1497.61|1497.11|1493.95|1493.45|1498.8|1498.3|1493.43|1492.87|940
1584388500000|2020-03-16 19:55:00|1493.79|1493.29|1509.7|1508.85|1509.7|1509.14|1490.1|1489.6|1148
1584388800000|2020-03-16 20:00:00|1509.86|1508.61|1503.14|1501.8|1510.28|1509.62|1500.57|1499.63|993
1584389100000|2020-03-16 20:05:00|1503.41|1501.86|1500.98|1500|1503.61|1502.45|1496.66|1495.75|696
1584389400000|2020-03-16 20:10:00|1501|1499.54|1501.06|1500.56|1502.05|1501.44|1500.18|1499.22|583
1584389700000|2020-03-16 20:15:00|1500.99|1500.49|1502.57|1501.48|1504.6|1503.82|1500.82|1500.24|357
1584390000000|2020-03-16 20:20:00|1502.69|1501.62|1502.32|1501.82|1503.17|1502.18|1499.66|1498.92|293
1584390300000|2020-03-16 20:25:00|1502.53|1502.03|1505.07|1503.85|1506.45|1505.55|1501.67|1501.04|314
1584390600000|2020-03-16 20:30:00|1504.85|1504.35|1503.81|1503.31|1506.2|1505.21|1503.52|1502.72|292
1584390900000|2020-03-16 20:35:00|1503.68|1503.18|1505.04|1504.22|1505.04|1504.22|1501.89|1501.48|288
1584391200000|2020-03-16 20:40:00|1505.1|1504.27|1506.38|1505.4|1506.97|1506.24|1503.92|1503.22|263
1584391500000|2020-03-16 20:45:00|1506.23|1505.73|1513.01|1512.51|1513.6|1512.78|1506.06|1505.04|561
1584391800000|2020-03-16 20:50:00|1512.92|1512.42|1509.97|1509.47|1518.54|1517.52|1509.6|1508.55|606
1584392100000|2020-03-16 20:55:00|1510.64|1509.13|1516.04|1514.04|1516.18|1514.9|1509.03|1508.14|450
1584396000000|2020-03-16 22:00:00|1506.16|1505.66|1505.75|1504|1507.81|1506.05|1497.58|1496.25|692
1584396300000|2020-03-16 22:05:00|1505.89|1503.89|1510.29|1509.1|1512.96|1511.24|1505.6|1503.89|555
1584396600000|2020-03-16 22:10:00|1510.87|1509.18|1511.55|1509.55|1512.85|1511.63|1508.88|1507.88|492
1584396900000|2020-03-16 22:15:00|1511.79|1509.79|1511.2|1509.82|1512.94|1511.47|1509.7|1508.59|346
1584397200000|2020-03-16 22:20:00|1510.55|1510.05|1505.27|1504.43|1511|1510.07|1504.69|1503.84|315
1584397500000|2020-03-16 22:25:00|1505.05|1504.55|1503.17|1502.67|1506.07|1504.9|1500.32|1499.68|294
1584397800000|2020-03-16 22:30:00|1503.51|1502.48|1507.58|1507.08|1508.7|1507.72|1503.08|1502.25|287
1584398100000|2020-03-16 22:35:00|1507.51|1507.01|1504.62|1503.3|1507.71|1507.02|1502.52|1501.27|385
1584398400000|2020-03-16 22:40:00|1504.02|1503.52|1504.8|1503.61|1505.84|1504.82|1502.67|1501.82|345
1584398700000|2020-03-16 22:45:00|1504.84|1503.64|1507.71|1505.9|1508.05|1506.91|1504.39|1503.37|272
1584399000000|2020-03-16 22:50:00|1507.61|1505.92|1508|1506.9|1510.15|1509.41|1506.3|1505.32|385
1584399300000|2020-03-16 22:55:00|1507.97|1506.93|1509.57|1508.74|1510.4|1509.54|1507.55|1506.8|377
1584399600000|2020-03-16 23:00:00|1509.48|1508.98|1512.41|1511.91|1512.97|1512.08|1509.47|1508.33|440
1584399900000|2020-03-16 23:05:00|1512.04|1511.54|1515.01|1514.51|1515.15|1514.51|1511.57|1510.72|457
1584400200000|2020-03-16 23:10:00|1514.98|1514.48|1515.95|1514.45|1518.39|1517.6|1512.38|1511.54|603
1584400500000|2020-03-16 23:15:00|1515.81|1514.66|1514.89|1513.94|1517.13|1516.07|1513.65|1512.32|485
1584400800000|2020-03-16 23:20:00|1515.01|1513.88|1513.38|1512.88|1516.25|1515.26|1513.32|1512.19|470
1584401100000|2020-03-16 23:25:00|1513.48|1512.63|1514.17|1513.27|1514.92|1513.88|1512.08|1511.1|464
1584401400000|2020-03-16 23:30:00|1514.18|1513.26|1514.17|1513.1|1517.39|1516.52|1513.24|1512.08|583
1584401700000|2020-03-16 23:35:00|1514.09|1513.12|1512.04|1510.55|1514.8|1514.03|1511.1|1510.4|535
1584402000000|2020-03-16 23:40:00|1512|1510.76|1509.97|1508.92|1512.19|1511|1507.34|1506.54|698
1584402300000|2020-03-16 23:45:00|1510.04|1508.62|1509.16|1508.66|1510.63|1509.97|1507.45|1506.75|613
1584402600000|2020-03-16 23:50:00|1509.14|1508.64|1508.46|1507.32|1509.69|1508.9|1507.61|1506.74|430
1584402900000|2020-03-16 23:55:00|1508.4|1507.31|1507.57|1507.07|1509.14|1508.33|1504.67|1503.79|673
1584403200000|2020-03-17 00:00:00|1506.9|1506.4|1508.34|1507.84|1509.58|1508.91|1506.24|1505.55|756
1584403500000|2020-03-17 00:05:00|1508.4|1507.9|1507.23|1506.26|1511.13|1510.38|1507.06|1505.98|886
1584403800000|2020-03-17 00:10:00|1507.24|1506.28|1507.78|1506.84|1508.48|1507.07|1504.73|1503.82|761
1584404100000|2020-03-17 00:15:00|1507.45|1506.95|1508.43|1507.93|1509.79|1509.07|1507.44|1506.75|512
1584404400000|2020-03-17 00:20:00|1508.47|1507.97|1509.88|1509.38|1510.32|1509.82|1508.19|1507.59|444
1584404700000|2020-03-17 00:25:00|1509.85|1509.35|1514.82|1514.32|1516.45|1515.28|1509.2|1508.61|771
1584405000000|2020-03-17 00:30:00|1514.88|1514.38|1514.88|1513.77|1515.71|1514.98|1511.66|1510.94|822
1584405300000|2020-03-17 00:35:00|1514.83|1513.85|1511.51|1511.01|1515.4|1514.71|1510.9|1510.18|658
1584405600000|2020-03-17 00:40:00|1511.69|1510.75|1512.97|1511.95|1513.73|1512.94|1511.25|1510.61|519
1584405900000|2020-03-17 00:45:00|1512.98|1511.98|1513.55|1513.05|1514.3|1513.79|1512.55|1511.89|610
1584406200000|2020-03-17 00:50:00|1513.56|1513.06|1514.47|1513.97|1514.88|1514.3|1513.2|1512.4|536
1584406500000|2020-03-17 00:55:00|1514.49|1513.99|1517.57|1517.07|1519.66|1519.16|1514.37|1513.87|887
1584406800000|2020-03-17 01:00:00|1517.59|1517.09|1510.35|1509.54|1518.84|1518.26|1509.67|1508.4|1100
1584407100000|2020-03-17 01:05:00|1510.3|1509.8|1503.16|1501.86|1510.47|1509.8|1494.81|1494.31|1133
1584407400000|2020-03-17 01:10:00|1503.15|1501.9|1506.33|1505.2|1507.58|1506.95|1502.87|1501.9|909
1584407700000|2020-03-17 01:15:00|1506.32|1505.22|1506.51|1506.01|1508.04|1507.24|1504.58|1503.96|776
1584408000000|2020-03-17 01:20:00|1506.61|1506.11|1505.75|1504.75|1507.93|1507.3|1503.13|1502.26|987
1584408300000|2020-03-17 01:25:00|1505.82|1504.96|1506.19|1505.3|1507.36|1506.5|1505.16|1504.66|750
1584408600000|2020-03-17 01:30:00|1506.17|1505.27|1509.37|1508.44|1509.42|1508.56|1505.32|1504.65|761
1584408900000|2020-03-17 01:35:00|1509.12|1508.62|1507.57|1507.07|1509.18|1508.62|1507.06|1506.38|853
1584409200000|2020-03-17 01:40:00|1507.51|1507.01|1505.01|1504.09|1508.06|1507.08|1504.84|1503.66|839
1584409500000|2020-03-17 01:45:00|1505.1|1504.04|1506.54|1506.04|1508.3|1507.54|1504.76|1503.95|821
1584409800000|2020-03-17 01:50:00|1506.39|1505.89|1498.78|1498.28|1506.54|1505.9|1498.09|1497.1|1043
1584410100000|2020-03-17 01:55:00|1498.75|1498.25|1492.89|1492.39|1502.51|1501.3|1491.36|1490.55|1115
1584410400000|2020-03-17 02:00:00|1493.1|1492.22|1498.22|1497.05|1500.86|1500.17|1492.92|1491.8|988
1584410700000|2020-03-17 02:05:00|1498.17|1497.08|1492.18|1491.18|1498.5|1497.56|1492.09|1491.13|958
1584411000000|2020-03-17 02:10:00|1491.95|1490.98|1490.47|1489.26|1493.53|1492.55|1486.14|1485.1|1139
1584411300000|2020-03-17 02:15:00|1490.41|1489.29|1487.91|1486.72|1494.71|1493.78|1487.45|1486.64|839
1584411600000|2020-03-17 02:20:00|1487.84|1486.83|1491.15|1490.11|1492.6|1491.56|1487.6|1486.38|907
1584411900000|2020-03-17 02:25:00|1491.09|1490.16|1491.12|1490.22|1491.36|1490.69|1489.75|1488.4|678
1584412200000|2020-03-17 02:30:00|1491.19|1490.35|1488.35|1487.19|1491.31|1490.42|1488.07|1486.93|942
1584412500000|2020-03-17 02:35:00|1488.27|1487.13|1492.19|1491.13|1492.84|1491.84|1487.96|1486.69|938
1584412800000|2020-03-17 02:40:00|1492.2|1491.12|1496.36|1495.04|1496.97|1496.08|1491.33|1490.81|880
1584413100000|2020-03-17 02:45:00|1496.59|1495.4|1494.04|1493.54|1497.34|1496.56|1494.04|1493.54|714
1584413400000|2020-03-17 02:50:00|1494.01|1493.51|1495.13|1494.02|1495.94|1495.24|1491.86|1491|883
1584413700000|2020-03-17 02:55:00|1495.12|1494.08|1493.03|1491.81|1495.42|1494.77|1492.66|1491.46|691
1584414000000|2020-03-17 03:00:00|1492.96|1491.85|1493.64|1492.68|1495|1493.87|1489.08|1488.24|893
1584414300000|2020-03-17 03:05:00|1494.07|1493.57|1494.83|1494.33|1495.01|1494.34|1493.34|1492.08|542
1584414600000|2020-03-17 03:10:00|1494.82|1494.32|1492.53|1492.03|1495|1494.32|1490.06|1489.33|757
1584414900000|2020-03-17 03:15:00|1492.56|1492.06|1494.17|1493.19|1495.56|1495.02|1492.52|1491.98|743
1584415200000|2020-03-17 03:20:00|1494.11|1493.21|1494.77|1493.94|1495.02|1494.43|1493.51|1492.89|518
1584415500000|2020-03-17 03:25:00|1494.59|1494.09|1495.2|1494.7|1496.84|1496.22|1494.15|1493.33|751
1584415800000|2020-03-17 03:30:00|1495.4|1494.43|1496.57|1496.07|1496.81|1496.18|1495.2|1494.43|489
1584416100000|2020-03-17 03:35:00|1496.56|1496.06|1498.09|1497.01|1498.33|1497.45|1495.51|1494.51|553
1584416400000|2020-03-17 03:40:00|1498.07|1496.98|1498.49|1497.67|1499.56|1499|1497.03|1496.04|576
1584416700000|2020-03-17 03:45:00|1498.48|1497.6|1498.31|1497.81|1499.72|1499.18|1498.04|1497.4|520
1584417000000|2020-03-17 03:50:00|1498.25|1497.75|1500.51|1499.43|1500.79|1499.82|1497.11|1496.38|662
1584417300000|2020-03-17 03:55:00|1500.48|1499.45|1501.38|1500.88|1501.68|1500.88|1499.35|1498.76|525
1584417600000|2020-03-17 04:00:00|1501.28|1500.78|1500.15|1499.65|1501.78|1501.19|1499.72|1499.04|540
1584417900000|2020-03-17 04:05:00|1500.16|1499.66|1500.26|1499.76|1500.98|1500.34|1499.9|1499.4|374
1584418200000|2020-03-17 04:10:00|1500.33|1499.83|1504.21|1503.16|1504.21|1503.51|1500.11|1499.61|506
1584418500000|2020-03-17 04:15:00|1504.16|1503.26|1502.87|1502.37|1505.61|1504.95|1502.82|1502.06|705
1584418800000|2020-03-17 04:20:00|1502.86|1502.36|1501.95|1501.65|1503.21|1502.64|1501.95|1501.49|467
1584419100000|2020-03-17 04:25:00|1502.06|1501.56|1502.21|1501.71|1502.5|1502|1501.52|1500.99|426
1584419400000|2020-03-17 04:30:00|1502.2|1501.7|1503.89|1503.39|1504.61|1503.99|1501.94|1501.34|520
1584419700000|2020-03-17 04:35:00|1503.92|1503.42|1503.19|1502.69|1504.07|1503.57|1502.95|1502.45|385
1584420000000|2020-03-17 04:40:00|1503.16|1502.66|1502.59|1502.09|1503.61|1503.11|1501.96|1501.46|496
1584420300000|2020-03-17 04:45:00|1502.57|1502.07|1502.27|1501.77|1503.46|1502.96|1502.13|1501.63|424
1584420600000|2020-03-17 04:50:00|1502.36|1501.86|1502.59|1502.09|1503.25|1502.68|1501.92|1501.42|349
1584420900000|2020-03-17 04:55:00|1502.62|1502.12|1502.02|1501.52|1502.93|1502.28|1501.37|1500.87|398
1584421200000|2020-03-17 05:00:00|1502.01|1501.51|1503.81|1503.31|1504.16|1503.55|1502.01|1501.35|619
1584421500000|2020-03-17 05:05:00|1503.79|1503.29|1503.17|1502.67|1503.79|1503.29|1502.76|1502.26|383
1584421800000|2020-03-17 05:10:00|1503.38|1502.88|1502.24|1501.74|1504.17|1503.56|1502.15|1501.65|450
1584422100000|2020-03-17 05:15:00|1502.33|1501.83|1502.65|1502.15|1503.41|1502.72|1501.82|1501.32|344
1584422400000|2020-03-17 05:20:00|1502.61|1502.11|1502.56|1502.06|1503.09|1502.39|1501.6|1500.91|376
1584422700000|2020-03-17 05:25:00|1502.4|1501.9|1503.34|1502.84|1503.57|1503.07|1501.99|1501.61|432
1584423000000|2020-03-17 05:30:00|1503.33|1502.83|1499.53|1499.03|1503.83|1503.33|1499.01|1498.22|795
1584423300000|2020-03-17 05:35:00|1499.61|1499.11|1497.17|1496.67|1500.29|1499.54|1496.76|1496.26|904
1584423600000|2020-03-17 05:40:00|1497.15|1496.65|1497.34|1496.84|1498.29|1497.79|1496.27|1495.77|795
1584423900000|2020-03-17 05:45:00|1497.31|1496.81|1495.92|1495.42|1497.96|1497.55|1495.71|1494.96|651
1584424200000|2020-03-17 05:50:00|1495.9|1495.4|1494.9|1493.85|1496.14|1495.64|1492.33|1491.68|865
1584424500000|2020-03-17 05:55:00|1494.95|1493.88|1493.08|1492.58|1496.1|1494.92|1493|1492.43|696
1584424800000|2020-03-17 06:00:00|1493.12|1492.62|1489.1|1488.04|1493.6|1492.94|1488.19|1487.49|1059
1584425100000|2020-03-17 06:05:00|1489|1487.99|1491.15|1490.08|1492.78|1491.95|1488.04|1487.37|967
1584425400000|2020-03-17 06:10:00|1491.19|1489.97|1486.5|1486|1491.63|1490.52|1485.23|1484.63|951
1584425700000|2020-03-17 06:15:00|1486.67|1486.17|1484.13|1483.63|1487|1486.5|1483.13|1482.3|971
1584426000000|2020-03-17 06:20:00|1484.26|1483.76|1486.73|1486.23|1486.95|1486.45|1484.15|1483.44|757
1584426300000|2020-03-17 06:25:00|1486.74|1486.24|1487.58|1487.08|1489.29|1488.6|1485.47|1484.97|659
1584426600000|2020-03-17 06:30:00|1487.6|1487.1|1488.04|1486.88|1490.99|1490.18|1487.18|1486.37|786
1584426900000|2020-03-17 06:35:00|1488.07|1486.84|1484.13|1483.63|1488.09|1487.15|1483.08|1482.58|878
1584427200000|2020-03-17 06:40:00|1484.12|1483.62|1484.92|1484.42|1485.04|1484.54|1483.43|1482.83|633
1584427500000|2020-03-17 06:45:00|1484.93|1484.43|1484.16|1483.66|1485.23|1484.73|1483.77|1483.28|587
1584427800000|2020-03-17 06:50:00|1484.11|1483.61|1483.32|1482.82|1484.52|1484.02|1483.15|1482.5|591
1584428100000|2020-03-17 06:55:00|1483.28|1482.78|1484.07|1483.57|1485.22|1484.6|1483.11|1482.3|773
1584428400000|2020-03-17 07:00:00|1484.02|1483.52|1485.97|1485.47|1486.03|1485.6|1483.14|1482.64|749
1584428700000|2020-03-17 07:05:00|1486.01|1485.51|1487.69|1487.19|1489.83|1489.33|1485.63|1485.21|901
1584429000000|2020-03-17 07:10:00|1487.68|1487.18|1490.8|1490.3|1492.08|1491.68|1487.55|1486.89|890
1584429300000|2020-03-17 07:15:00|1490.77|1490.27|1490.87|1490.37|1491.15|1490.65|1489.81|1489.45|664
1584429600000|2020-03-17 07:20:00|1490.75|1490.25|1487.33|1486.83|1491.09|1490.7|1486.88|1486.38|729
1584429900000|2020-03-17 07:25:00|1487.35|1486.85|1487.76|1486.72|1488.55|1488.01|1487.15|1486.61|744
1584430200000|2020-03-17 07:30:00|1487.52|1487.02|1486.54|1486.04|1487.62|1487.12|1484.36|1483.56|857
1584430500000|2020-03-17 07:35:00|1486.56|1486.06|1485.44|1484.94|1487.58|1487|1484.55|1483.99|733
1584430800000|2020-03-17 07:40:00|1485.45|1484.95|1488.82|1487.88|1488.92|1488.42|1485.08|1484.58|607
1584431100000|2020-03-17 07:45:00|1488.84|1487.84|1486.46|1485.96|1490.11|1489.43|1486.35|1485.85|702
1584431400000|2020-03-17 07:50:00|1486.39|1485.89|1488.4|1487.9|1488.98|1488.27|1486.39|1485.89|524
1584431700000|2020-03-17 07:55:00|1488.45|1488.15|1486.8|1486.3|1488.88|1488.32|1486.71|1486.27|440
1584432000000|2020-03-17 08:00:00|1486.81|1486.31|1483.86|1483.36|1486.96|1486.51|1482.85|1482.35|864
1584432300000|2020-03-17 08:05:00|1483.94|1483.44|1484.94|1484.44|1485.97|1485.47|1483.84|1483.34|693
1584432600000|2020-03-17 08:10:00|1484.92|1484.42|1483.76|1483.26|1484.98|1484.57|1482.69|1482.11|704
1584432900000|2020-03-17 08:15:00|1483.71|1483.21|1485.35|1485.05|1487.07|1486.57|1483.57|1483.07|663
1584433200000|2020-03-17 08:20:00|1485.34|1485.04|1484.86|1484.36|1486.11|1485.43|1482.72|1482.21|830
1584433500000|2020-03-17 08:25:00|1484.75|1484.45|1487.91|1487.41|1488.52|1487.85|1484.71|1484.24|809
1584433800000|2020-03-17 08:30:00|1487.9|1487.4|1486.7|1486.2|1487.92|1487.43|1485.18|1484.65|759
1584434100000|2020-03-17 08:35:00|1486.66|1486.16|1483.43|1482.93|1486.88|1486.43|1482.47|1481.97|953
1584434400000|2020-03-17 08:40:00|1483.32|1483.02|1482.92|1482.42|1486.71|1486.06|1482.69|1482.16|973
1584434700000|2020-03-17 08:45:00|1482.93|1482.43|1484.93|1484.43|1485.15|1484.65|1482.74|1482.24|819
1584435000000|2020-03-17 08:50:00|1484.92|1484.42|1483.56|1483.06|1484.92|1484.42|1482.96|1482.35|803
1584435300000|2020-03-17 08:55:00|1483.55|1483.05|1483.57|1483.07|1484.34|1483.83|1482.68|1482.23|878
1584435600000|2020-03-17 09:00:00|1483.61|1483.11|1483.06|1482.56|1485.26|1484.76|1482.62|1482.19|925
1584435900000|2020-03-17 09:05:00|1483.08|1482.58|1482.66|1482.16|1484.3|1483.8|1482.53|1482.16|806
1584436200000|2020-03-17 09:10:00|1482.72|1482.22|1484.13|1483.63|1484.82|1484.37|1482.49|1482.11|837
1584436500000|2020-03-17 09:15:00|1484.22|1483.72|1482.86|1482.56|1485.15|1484.66|1482.68|1482.18|820
1584436800000|2020-03-17 09:20:00|1482.92|1482.42|1484.57|1484.07|1485.09|1484.64|1482.55|1482.16|694
1584437100000|2020-03-17 09:25:00|1484.54|1484.04|1484.02|1483.52|1484.95|1484.4|1482.96|1482.46|649
1584437400000|2020-03-17 09:30:00|1484.03|1483.53|1473.38|1472.34|1485.04|1484.55|1471.48|1470.83|989
1584437700000|2020-03-17 09:35:00|1473.13|1472.63|1476.71|1476.21|1480.52|1480.22|1473.13|1472.49|1101
1584438000000|2020-03-17 09:40:00|1476.57|1476.07|1474.56|1474.06|1477.46|1476.96|1473.8|1473.18|865
1584438300000|2020-03-17 09:45:00|1474.46|1473.96|1472.25|1471.43|1474.69|1473.96|1469.48|1468.81|999
1584438600000|2020-03-17 09:50:00|1472.32|1471.49|1471.22|1470.72|1472.8|1471.97|1468.37|1467.67|1002
1584438900000|2020-03-17 09:55:00|1471.38|1470.88|1471.42|1470.62|1472.29|1471.79|1468.61|1467.78|924
1584439200000|2020-03-17 10:00:00|1471.46|1470.65|1472.67|1471.81|1476.27|1475.58|1470.22|1469.72|964
1584439500000|2020-03-17 10:05:00|1472.66|1471.79|1472.73|1472.23|1473.15|1472.57|1470.62|1469.84|689
1584439800000|2020-03-17 10:10:00|1472.74|1472.24|1473.06|1472.56|1474.94|1474.44|1472.26|1471.66|720
1584440100000|2020-03-17 10:15:00|1472.95|1472.45|1473.95|1473.45|1475.47|1474.91|1472.67|1472.09|754
1584440400000|2020-03-17 10:20:00|1474|1473.5|1472.51|1472.01|1474.85|1474.15|1472.35|1471.85|675
1584440700000|2020-03-17 10:25:00|1472.52|1472.02|1473.62|1473.12|1473.79|1473.14|1471.35|1470.72|801
1584441000000|2020-03-17 10:30:00|1473.6|1473.1|1472.37|1471.87|1474.54|1473.95|1472.27|1471.63|703
1584441300000|2020-03-17 10:35:00|1472.16|1471.66|1472.55|1472.05|1473.8|1473.23|1471.73|1471.13|551
1584441600000|2020-03-17 10:40:00|1472.56|1472.06|1472.99|1472.49|1474.06|1473.56|1472.56|1472.06|629
1584441900000|2020-03-17 10:45:00|1472.98|1472.48|1472.63|1471.83|1473.12|1472.62|1470.69|1470.06|724
1584442200000|2020-03-17 10:50:00|1472.65|1471.59|1471.09|1470.59|1473.73|1473|1470.98|1470.59|645
1584442500000|2020-03-17 10:55:00|1471.07|1470.57|1467.23|1466.73|1471.52|1471.02|1466.2|1465.32|959
1584442800000|2020-03-17 11:00:00|1467.36|1466.86|1472.94|1472.02|1474.59|1473.91|1467.36|1466.86|970
1584443100000|2020-03-17 11:05:00|1472.62|1472.12|1472.43|1471.93|1473.61|1472.84|1471.56|1470.86|785
1584443400000|2020-03-17 11:10:00|1472.36|1471.86|1472.79|1472.29|1473.61|1473.11|1472.14|1471.37|687
1584443700000|2020-03-17 11:15:00|1472.81|1472.31|1471.79|1471.29|1472.9|1472.38|1470.42|1469.73|728
1584444000000|2020-03-17 11:20:00|1471.81|1471.31|1471.3|1470.8|1472.74|1471.98|1470.24|1469.7|712
1584444300000|2020-03-17 11:25:00|1471.33|1470.83|1470.49|1469.99|1471.37|1470.87|1470.17|1469.74|612
1584444600000|2020-03-17 11:30:00|1470.78|1470.28|1469.14|1468.64|1471.82|1471.32|1467.78|1467.28|884
1584444900000|2020-03-17 11:35:00|1469.11|1468.61|1471.46|1470.96|1471.65|1471|1469|1468.41|738
1584445200000|2020-03-17 11:40:00|1471.53|1471.03|1470.4|1469.9|1473.22|1472.72|1469.92|1469.29|813
1584445500000|2020-03-17 11:45:00|1470.39|1469.89|1470.34|1469.84|1470.73|1470.23|1469.26|1468.71|715
1584445800000|2020-03-17 11:50:00|1470.32|1469.82|1470.33|1469.83|1470.59|1470.09|1468.4|1467.63|790
1584446100000|2020-03-17 11:55:00|1470.34|1469.84|1473.1|1472.6|1473.49|1472.99|1470.05|1469.67|794
1584446400000|2020-03-17 12:00:00|1473.15|1472.65|1474.4|1473.9|1478.39|1477.89|1472.61|1472.11|1139
1584446700000|2020-03-17 12:05:00|1474.35|1473.85|1473.6|1473.1|1474.49|1474.07|1472.96|1472.46|905
1584447000000|2020-03-17 12:10:00|1473.65|1473.15|1474.25|1473.75|1474.75|1474.38|1472.98|1472.48|875
1584447300000|2020-03-17 12:15:00|1474.3|1473.8|1481.15|1480.65|1481.15|1480.65|1473.87|1473.37|934
1584447600000|2020-03-17 12:20:00|1481.36|1480.86|1480.09|1479.59|1483.02|1482.52|1479.23|1478.73|1102
1584447900000|2020-03-17 12:25:00|1480.1|1479.6|1484.2|1483.39|1484.86|1484.36|1479.75|1479.31|1027
1584448200000|2020-03-17 12:30:00|1484.28|1483.42|1485.51|1485.01|1488.29|1487.29|1483.69|1483.08|1136
1584448500000|2020-03-17 12:35:00|1485.57|1485.07|1484.19|1483.69|1486.84|1486.34|1483.45|1482.92|1022
1584448800000|2020-03-17 12:40:00|1484.26|1483.76|1481.73|1481.23|1485.46|1484.96|1481.24|1480.74|1085
1584449100000|2020-03-17 12:45:00|1481.75|1481.25|1482.03|1481.53|1483.97|1483.5|1480.37|1479.87|985
1584449400000|2020-03-17 12:50:00|1481.95|1481.65|1482.24|1481.74|1483.21|1482.83|1480.63|1480.19|947
1584449700000|2020-03-17 12:55:00|1482.14|1481.64|1485.18|1484.68|1485.76|1485.26|1481.93|1481.43|958
1584450000000|2020-03-17 13:00:00|1485.07|1484.77|1484.34|1483.84|1485.75|1485.25|1482.76|1482.27|1046
1584450300000|2020-03-17 13:05:00|1484.35|1483.85|1488|1487.5|1489.34|1488.87|1484.35|1483.85|1064
1584450600000|2020-03-17 13:10:00|1487.78|1487.28|1487.54|1487.04|1488.89|1488.52|1485.96|1485.46|993
1584450900000|2020-03-17 13:15:00|1487.51|1487.01|1485.27|1484.97|1487.74|1487.14|1484.43|1483.93|902
1584451200000|2020-03-17 13:20:00|1485.23|1484.93|1485.13|1484.63|1486.63|1486.13|1483.96|1483.46|892
1584451500000|2020-03-17 13:25:00|1485.11|1484.61|1490.95|1490.45|1491.51|1490.65|1484.95|1484.45|1038
1584451800000|2020-03-17 13:30:00|1490.81|1490.31|1494.31|1493.81|1503.99|1503.49|1489.18|1488.68|1252
1584452100000|2020-03-17 13:35:00|1494.3|1493.8|1490.41|1489.91|1496.66|1496.16|1489.25|1488.78|1235
1584452400000|2020-03-17 13:40:00|1490.44|1489.94|1488.65|1488.15|1494.58|1494.08|1488.61|1488.11|1223
1584452700000|2020-03-17 13:45:00|1488.53|1488.03|1492.82|1492.32|1495.49|1494.99|1487.79|1487.29|1245
1584453000000|2020-03-17 13:50:00|1492.84|1492.34|1493.67|1493.17|1494.87|1494.37|1491.15|1490.65|1153
1584453300000|2020-03-17 13:55:00|1493.73|1493.23|1493.66|1493.16|1494.34|1493.84|1491.44|1491.12|1139
1584453600000|2020-03-17 14:00:00|1493.68|1493.18|1505.41|1504.91|1506.71|1506.05|1492.05|1491.55|1190
1584453900000|2020-03-17 14:05:00|1505.33|1504.83|1501.52|1501.02|1506.42|1505.66|1499.58|1499.08|1224
1584454200000|2020-03-17 14:10:00|1500.98|1500.48|1502.29|1501.79|1504.22|1503.72|1500.83|1500.33|1150
1584454500000|2020-03-17 14:15:00|1502.43|1501.93|1502.46|1501.96|1504.32|1503.95|1501.14|1500.67|1187
1584454800000|2020-03-17 14:20:00|1502.47|1501.97|1504.65|1504.15|1507.02|1506.52|1500.6|1500.1|1154
1584455100000|2020-03-17 14:25:00|1504.66|1504.16|1511.06|1510.56|1513.92|1513.42|1504.5|1503.92|1251
1584455400000|2020-03-17 14:30:00|1510.79|1510.49|1513.72|1513.22|1515.95|1515.48|1510.59|1510.15|1233
1584455700000|2020-03-17 14:35:00|1513.41|1512.91|1511.05|1510.55|1513.57|1513.16|1507.91|1507.41|1199
1584456000000|2020-03-17 14:40:00|1511.03|1510.53|1517.57|1517.27|1517.94|1517.49|1509.55|1509.05|1156
1584456300000|2020-03-17 14:45:00|1517.66|1517.16|1533.47|1532.58|1533.99|1533.49|1517.16|1516.68|1279
1584456600000|2020-03-17 14:50:00|1533.71|1532.72|1526.29|1525.79|1538.99|1538.09|1524.17|1522.84|1274
1584456900000|2020-03-17 14:55:00|1526.17|1525.67|1534.34|1533.84|1535.58|1534.89|1524.96|1524.46|1257
1584457200000|2020-03-17 15:00:00|1534.4|1533.9|1545.45|1544.95|1547.75|1546.99|1531.99|1531.27|1298
1584457500000|2020-03-17 15:05:00|1545.65|1544.69|1545.97|1545.47|1550.52|1550.02|1541.15|1540.45|1299
1584457800000|2020-03-17 15:10:00|1546.08|1545.58|1550.21|1549.14|1554.21|1553.71|1544.43|1543.91|1296
1584458100000|2020-03-17 15:15:00|1550.18|1549.02|1542.68|1541.61|1550.4|1549.41|1539.24|1538.54|1293
1584458400000|2020-03-17 15:20:00|1542.57|1541.74|1539.82|1539.32|1544.88|1544.38|1537.81|1537.31|1252
1584458700000|2020-03-17 15:25:00|1539.72|1539.22|1530.3|1529.45|1540.52|1540.02|1529.66|1528.46|1240
1584459000000|2020-03-17 15:30:00|1530.09|1529.59|1533.27|1532.77|1537.58|1537.08|1530.09|1529.59|1205
1584459300000|2020-03-17 15:35:00|1533.12|1532.62|1531.17|1530.67|1533.48|1532.98|1527.87|1527.37|1207
1584459600000|2020-03-17 15:40:00|1531.12|1530.62|1535.63|1535.13|1536.98|1536.48|1530.85|1530.35|1180
1584459900000|2020-03-17 15:45:00|1535.62|1535.12|1538.42|1537.92|1540.18|1539.68|1530.86|1530.19|1172
1584460200000|2020-03-17 15:50:00|1538.38|1537.88|1535.7|1534.76|1539.24|1538.73|1533.58|1533.05|1129
1584460500000|2020-03-17 15:55:00|1535.83|1535.33|1532.88|1532.38|1536.09|1535.43|1530.72|1530.15|1129
1584460800000|2020-03-17 16:00:00|1533.18|1532.3|1538.39|1537.89|1540.52|1540.02|1529.31|1528.81|1200
1584461100000|2020-03-17 16:05:00|1538.65|1537.73|1538.37|1537.87|1541.76|1541|1535.89|1535.25|1133
1584461400000|2020-03-17 16:10:00|1538.35|1537.85|1540.18|1539.68|1541.67|1541.17|1536.72|1536.08|1062
1584461700000|2020-03-17 16:15:00|1540.2|1539.7|1535.45|1534.95|1540.46|1539.96|1533.07|1532.54|1113
1584462000000|2020-03-17 16:20:00|1535.43|1534.93|1532.99|1532.18|1536.33|1535.83|1532.45|1531.76|962
1584462300000|2020-03-17 16:25:00|1532.77|1532.27|1532.44|1531.94|1536.12|1535.61|1530.28|1529.71|1093
1584462600000|2020-03-17 16:30:00|1532.61|1531.78|1535.31|1534.81|1535.4|1534.9|1531.52|1531.02|992
1584462900000|2020-03-17 16:35:00|1535.38|1534.88|1527.42|1526.92|1535.41|1534.91|1527.42|1526.92|1079
1584463200000|2020-03-17 16:40:00|1527.44|1526.94|1526.03|1525.53|1529.28|1528.69|1525.13|1524.47|1137
1584463500000|2020-03-17 16:45:00|1526.08|1525.58|1529.49|1528.99|1531.14|1530.29|1526.06|1525.3|1050
1584463800000|2020-03-17 16:50:00|1529.51|1529.01|1530.42|1529.92|1531.94|1531.44|1526.99|1526.58|1104
1584464100000|2020-03-17 16:55:00|1530.35|1529.85|1527.68|1527.18|1531.29|1530.79|1526.52|1526.02|968
1584464400000|2020-03-17 17:00:00|1527.67|1527.17|1529.82|1529.32|1531.71|1531.21|1527.05|1526.55|977
1584464700000|2020-03-17 17:05:00|1529.8|1529.3|1528.89|1528.39|1530.89|1530.46|1528.03|1527.53|1024
1584465000000|2020-03-17 17:10:00|1528.85|1528.35|1525.84|1525.34|1528.89|1528.39|1525.14|1524.64|1057
1584465300000|2020-03-17 17:15:00|1525.74|1525.24|1529.83|1529.33|1530.17|1529.67|1524.57|1524.07|1072
1584465600000|2020-03-17 17:20:00|1529.84|1529.34|1526.42|1525.92|1532.02|1531.54|1525.97|1525.47|1087
1584465900000|2020-03-17 17:25:00|1526.45|1525.95|1525.23|1524.73|1528.56|1527.99|1524|1523.5|1053
1584466200000|2020-03-17 17:30:00|1525.07|1524.57|1525.87|1525.37|1527.45|1526.83|1522.18|1521.68|1108
1584466500000|2020-03-17 17:35:00|1525.86|1525.36|1526.02|1525.52|1527.47|1526.97|1525.06|1524.56|884
1584466800000|2020-03-17 17:40:00|1525.94|1525.44|1526.12|1525.62|1527.51|1527.01|1525.28|1524.78|760
1584467100000|2020-03-17 17:45:00|1526.18|1525.68|1526.76|1526.26|1527.78|1527.3|1524.59|1524.09|834
1584467400000|2020-03-17 17:50:00|1526.74|1526.24|1529.32|1528.82|1529.57|1529.09|1526.57|1526.24|908
1584467700000|2020-03-17 17:55:00|1529.31|1528.81|1535.11|1534.61|1536.23|1535.66|1529.26|1528.76|1079
1584468000000|2020-03-17 18:00:00|1535|1534.7|1530.62|1530.12|1535.11|1534.7|1529.87|1529.37|1005
1584468300000|2020-03-17 18:05:00|1530.59|1530.09|1532.9|1532.4|1533.32|1532.82|1526.96|1526.45|895
1584468600000|2020-03-17 18:10:00|1532.88|1532.38|1534.19|1533.69|1535.29|1534.7|1532.06|1531.63|824
1584468900000|2020-03-17 18:15:00|1534.12|1533.62|1536.94|1536.44|1537.47|1536.97|1533.44|1532.82|953
1584469200000|2020-03-17 18:20:00|1536.9|1536.4|1534.85|1534.35|1538.16|1537.36|1534.14|1533.67|913
1584469500000|2020-03-17 18:25:00|1534.87|1534.37|1536.62|1536.12|1537.33|1536.83|1534.17|1533.67|840
1584469800000|2020-03-17 18:30:00|1536.55|1536.05|1534.5|1534|1537.33|1536.59|1534.08|1533.58|870
1584470100000|2020-03-17 18:35:00|1534.49|1533.99|1533.75|1533.25|1534.93|1534.43|1533.17|1532.67|842
1584470400000|2020-03-17 18:40:00|1533.8|1533.3|1532.8|1532.3|1535.32|1534.81|1531.7|1531.17|885
1584470700000|2020-03-17 18:45:00|1532.79|1532.29|1530.78|1530.28|1533.9|1533.32|1530.6|1530.1|854
1584471000000|2020-03-17 18:50:00|1530.9|1530.4|1528.63|1528.13|1533.41|1532.75|1527.05|1526.55|985
1584471300000|2020-03-17 18:55:00|1528.28|1527.78|1529.44|1528.63|1529.99|1529.49|1527.82|1527.32|795
1584471600000|2020-03-17 19:00:00|1529.3|1528.8|1523.36|1522.42|1529.68|1529.05|1522.49|1521.98|979
1584471900000|2020-03-17 19:05:00|1523.17|1522.67|1526.65|1526.15|1527.29|1526.5|1521.02|1520.52|983
1584472200000|2020-03-17 19:10:00|1526.61|1526.11|1531.95|1531.45|1533|1532.5|1526.55|1526.05|926
1584472500000|2020-03-17 19:15:00|1531.91|1531.41|1532.61|1532.11|1535.72|1535.22|1531.91|1531.41|874
1584472800000|2020-03-17 19:20:00|1532.47|1531.97|1529.54|1529.04|1532.89|1532.38|1529.46|1528.95|797
1584473100000|2020-03-17 19:25:00|1529.57|1529.07|1531.84|1531.34|1531.96|1531.35|1527.98|1527.48|738
1584473400000|2020-03-17 19:30:00|1531.77|1531.27|1532.75|1532.25|1535.02|1534.28|1531.57|1530.91|821
1584473700000|2020-03-17 19:35:00|1532.73|1532.23|1530.98|1530.48|1534.16|1533.66|1530.82|1530.32|720
1584474000000|2020-03-17 19:40:00|1531|1530.5|1532.86|1532.36|1533.51|1533.01|1530.68|1529.98|867
1584474300000|2020-03-17 19:45:00|1532.88|1532.38|1536.28|1535.78|1538.02|1537.5|1532.84|1532.3|977
1584474600000|2020-03-17 19:50:00|1536.22|1535.72|1534.07|1533.57|1537.16|1536.42|1532.22|1531.57|947
1584474900000|2020-03-17 19:55:00|1534.13|1533.63|1529.98|1528.92|1534.13|1533.63|1526.88|1526.1|1126
1584475200000|2020-03-17 20:00:00|1530.5|1529.34|1530.1|1529.26|1532.23|1531.09|1528.69|1527.71|752
1584475500000|2020-03-17 20:05:00|1530.12|1529.22|1529.65|1529.15|1530.23|1529.37|1527.69|1527.05|548
1584475800000|2020-03-17 20:10:00|1529.6|1529.1|1527.74|1526.81|1529.83|1529.1|1527.16|1526.42|542
1584476100000|2020-03-17 20:15:00|1527.73|1527.18|1528.82|1528|1530|1529.3|1527.07|1526.57|477
1584476400000|2020-03-17 20:20:00|1528.77|1528.01|1529.27|1528.77|1530.13|1529.32|1527.08|1526.37|329
1584476700000|2020-03-17 20:25:00|1528.94|1528.44|1529.24|1528.41|1529.81|1528.89|1528.58|1527.84|231
1584477000000|2020-03-17 20:30:00|1529.1|1528.6|1528.87|1527.86|1529.52|1528.6|1528.33|1527.5|277
1584477300000|2020-03-17 20:35:00|1528.79|1527.98|1529.08|1528.14|1529.51|1528.78|1528.4|1527.7|242
1584477600000|2020-03-17 20:40:00|1528.86|1528.36|1528.32|1527.42|1529.51|1528.74|1527.89|1527.24|246
1584477900000|2020-03-17 20:45:00|1528.36|1527.48|1529.02|1528.19|1530.63|1529.59|1527.25|1526.32|383
1584478200000|2020-03-17 20:50:00|1528.89|1528.39|1528.84|1527.37|1529.32|1528.69|1526.97|1526.32|303
1584478500000|2020-03-17 20:55:00|1528.62|1527.54|1529.52|1527.52|1530.15|1529.1|1528.41|1527.24|299
1584482400000|2020-03-17 22:00:00|1529.44|1527.59|1533.33|1531.97|1534.17|1532.71|1528.91|1527.43|450
1584482700000|2020-03-17 22:05:00|1533.32|1531.96|1533.98|1532.86|1535.34|1533.61|1533.05|1531.69|368
1584483000000|2020-03-17 22:10:00|1533.9|1532.92|1534.84|1533.91|1536.48|1535.63|1533.32|1532.49|429
1584483300000|2020-03-17 22:15:00|1534.89|1533.94|1534.33|1533.83|1535.85|1534.97|1534|1533.34|386
1584483600000|2020-03-17 22:20:00|1534.55|1533.61|1535.28|1534.43|1536.09|1535.48|1534.35|1533.61|242
1584483900000|2020-03-17 22:25:00|1535.06|1534.56|1535.16|1534.66|1536.18|1535.58|1533.64|1533.14|514
1584484200000|2020-03-17 22:30:00|1535.05|1534.55|1542.6|1541.54|1543.97|1542.98|1534.86|1534.21|692
1584484500000|2020-03-17 22:35:00|1544.56|1543.18|1545.42|1544.44|1546.89|1545.81|1542.04|1540.54|737
1584484800000|2020-03-17 22:40:00|1545.41|1544.41|1542.46|1541.54|1545.68|1544.49|1540.77|1540.1|562
1584485100000|2020-03-17 22:45:00|1542.64|1541.24|1538.43|1536.92|1544.64|1543.66|1536.62|1535.13|671
1584485400000|2020-03-17 22:50:00|1538.56|1536.88|1538.16|1537.15|1538.57|1537.37|1534.62|1533.23|540
1584485700000|2020-03-17 22:55:00|1538.18|1537.26|1534.21|1533.01|1538.35|1537.54|1532.88|1532.36|550
1584486000000|2020-03-17 23:00:00|1534.19|1533.16|1538.1|1537.17|1538.45|1537.72|1534.11|1532.87|505
1584486300000|2020-03-17 23:05:00|1538.11|1537.13|1538.55|1538.05|1540.02|1539.37|1537.05|1536.23|457
1584486600000|2020-03-17 23:10:00|1538.56|1538.06|1538.37|1537.87|1539.88|1538.97|1537.91|1536.93|418
1584486900000|2020-03-17 23:15:00|1538.54|1537.7|1539.22|1538.72|1539.88|1539.08|1537.69|1537.18|517
1584487200000|2020-03-17 23:20:00|1539.02|1538.52|1540.54|1539.08|1541.56|1541.05|1538.68|1537.75|451
1584487500000|2020-03-17 23:25:00|1540.45|1539.09|1538.15|1537.65|1540.52|1539.7|1538.09|1537.4|405
1584487800000|2020-03-17 23:30:00|1538.12|1537.62|1538.41|1537.91|1539.52|1538.61|1537.64|1537.19|371
1584488100000|2020-03-17 23:35:00|1538.39|1537.89|1539.19|1538.69|1539.4|1538.81|1537.65|1537.15|388
1584488400000|2020-03-17 23:40:00|1539.41|1538.54|1543.25|1542.14|1544|1543.41|1538.87|1538.17|724
1584488700000|2020-03-17 23:45:00|1543.03|1541.73|1541.48|1540.98|1544.12|1542.89|1540.76|1540.08|794
1584489000000|2020-03-17 23:50:00|1541.71|1540.9|1537.85|1537.35|1541.88|1541.08|1537.42|1536.84|738
1584489300000|2020-03-17 23:55:00|1537.79|1537.29|1538.23|1537.73|1539.44|1538.74|1537.29|1536.71|630
1584489600000|2020-03-18 00:00:00|1538.33|1537.83|1536.49|1535.52|1538.33|1537.83|1533.45|1532.82|725
1584489900000|2020-03-18 00:05:00|1536.6|1535.5|1537.01|1536.51|1538.35|1537.85|1535.47|1534.81|757
1584490200000|2020-03-18 00:10:00|1537.02|1536.52|1537.01|1536.51|1538.98|1538.2|1536.83|1536.33|615
1584490500000|2020-03-18 00:15:00|1537.04|1536.54|1537.1|1536.6|1537.39|1536.89|1536.34|1535.85|567
1584490800000|2020-03-18 00:20:00|1537.13|1536.63|1537.17|1536.67|1538.08|1537.55|1535.11|1534.61|577
1584491100000|2020-03-18 00:25:00|1537.2|1536.7|1537.9|1537.4|1538.48|1537.94|1536.4|1535.66|551
1584491400000|2020-03-18 00:30:00|1537.82|1537.32|1539.12|1538.62|1539.8|1539.3|1537.32|1536.82|594
1584491700000|2020-03-18 00:35:00|1539.07|1538.57|1538.3|1537.8|1539.78|1539.28|1538.11|1537.61|595
1584492000000|2020-03-18 00:40:00|1538.22|1537.72|1535.95|1535.45|1538.89|1538.39|1532.36|1531.86|732
1584492300000|2020-03-18 00:45:00|1535.99|1535.49|1536.75|1535.71|1537.34|1536.68|1535.49|1534.62|682
1584492600000|2020-03-18 00:50:00|1536.45|1535.95|1536.15|1535.65|1537.22|1536.25|1535.28|1534.44|572
1584492900000|2020-03-18 00:55:00|1536.12|1535.62|1537.87|1536.68|1540.19|1538.96|1535.79|1535.15|623
1584493200000|2020-03-18 01:00:00|1537.72|1536.39|1533.58|1532.66|1537.72|1536.51|1530.59|1529.53|1048
1584493500000|2020-03-18 01:05:00|1533.16|1532.26|1532.4|1530.99|1533.82|1532.82|1531.72|1530.67|703
1584493800000|2020-03-18 01:10:00|1532.13|1531.13|1533.28|1532.78|1534.85|1533.93|1531.52|1530.57|816
1584494100000|2020-03-18 01:15:00|1533.31|1532.46|1535.63|1535.13|1535.67|1535.22|1533.13|1532.46|910
1584494400000|2020-03-18 01:20:00|1535.47|1534.97|1534.63|1534.13|1535.69|1535.19|1534.05|1533.39|709
1584494700000|2020-03-18 01:25:00|1534.23|1533.73|1533.09|1532.59|1535.36|1534.86|1532.59|1532.03|859
1584495000000|2020-03-18 01:30:00|1533|1532.5|1534.87|1533.86|1535.56|1534.86|1532.69|1532.1|834
1584495300000|2020-03-18 01:35:00|1535.1|1533.99|1534.98|1534.48|1535.79|1535.13|1534.4|1533.64|792
1584495600000|2020-03-18 01:40:00|1535|1534.5|1534.89|1534.39|1535.77|1535.33|1534.81|1534.31|716
1584495900000|2020-03-18 01:45:00|1534.96|1534.46|1533.76|1533.26|1537.7|1537.21|1533.07|1532.57|809
1584496200000|2020-03-18 01:50:00|1533.75|1533.25|1534.27|1533.77|1534.65|1534.15|1532.81|1532.1|628
1584496500000|2020-03-18 01:55:00|1534.29|1533.79|1535.04|1534.54|1535.41|1534.91|1533.65|1533.15|705
1584496800000|2020-03-18 02:00:00|1535.02|1534.52|1534.24|1533.74|1536.16|1535.66|1534.15|1533.67|736
1584497100000|2020-03-18 02:05:00|1534.21|1533.71|1533.58|1533.08|1535.28|1534.74|1533.44|1532.96|757
1584497400000|2020-03-18 02:10:00|1533.55|1533.05|1533.39|1532.89|1534.31|1533.61|1532.31|1531.81|793
1584497700000|2020-03-18 02:15:00|1533.47|1532.97|1535.56|1534.74|1536.67|1535.68|1533.14|1532.47|624
1584498000000|2020-03-18 02:20:00|1535.55|1534.64|1534.07|1533.57|1536.02|1535.05|1533.88|1533.22|486
1584498300000|2020-03-18 02:25:00|1534.1|1533.6|1532.34|1531.49|1534.36|1533.78|1531.74|1531.03|490
1584498600000|2020-03-18 02:30:00|1532.16|1531.66|1531.24|1530.74|1533.1|1532.68|1530.41|1529.87|789
1584498900000|2020-03-18 02:35:00|1531.23|1530.73|1531|1530.5|1531.82|1531.32|1528.3|1527.6|967
1584499200000|2020-03-18 02:40:00|1530.97|1530.47|1530.79|1530.29|1531.97|1531.21|1530.34|1529.71|707
1584499500000|2020-03-18 02:45:00|1530.78|1530.28|1530.45|1529.95|1531.07|1530.56|1529.34|1528.67|675
1584499800000|2020-03-18 02:50:00|1530.5|1530|1531.24|1530.74|1531.84|1531.25|1530.15|1529.41|709
1584500100000|2020-03-18 02:55:00|1531.23|1530.73|1531.09|1530.59|1531.66|1530.97|1530.58|1529.74|630
1584500400000|2020-03-18 03:00:00|1530.94|1530.44|1530.13|1529.63|1531.19|1530.69|1528.84|1528.18|672
1584500700000|2020-03-18 03:05:00|1530.27|1529.77|1530.18|1529.68|1530.7|1530.16|1529.63|1528.96|468
1584501000000|2020-03-18 03:10:00|1530.19|1529.69|1528.92|1528.42|1531.07|1530.12|1528.71|1528.1|597
1584501300000|2020-03-18 03:15:00|1528.94|1528.44|1529.26|1528.76|1529.59|1529.04|1528.35|1527.95|495
1584501600000|2020-03-18 03:20:00|1529.25|1528.75|1530.28|1529.78|1531.05|1530.45|1529.18|1528.68|674
1584501900000|2020-03-18 03:25:00|1530.26|1529.76|1529.9|1529.4|1530.73|1530.09|1529.82|1529.32|430
1584502200000|2020-03-18 03:30:00|1529.92|1529.42|1529.38|1528.53|1530.7|1530.3|1528.12|1527.71|614
1584502500000|2020-03-18 03:35:00|1529.29|1528.36|1531.5|1531|1532.99|1532.33|1528.57|1528|662
1584502800000|2020-03-18 03:40:00|1531.51|1531.01|1531.67|1531.17|1532.6|1532.1|1530.47|1529.88|408
1584503100000|2020-03-18 03:45:00|1531.68|1531.18|1532.05|1531.55|1532.84|1532.11|1531.56|1531.06|412
1584503400000|2020-03-18 03:50:00|1532.04|1531.54|1530.91|1530.41|1532.11|1531.61|1530.9|1530.4|331
1584503700000|2020-03-18 03:55:00|1530.9|1530.4|1532.74|1532.24|1533.88|1533.14|1530.77|1530.1|625
1584504000000|2020-03-18 04:00:00|1532.99|1531.73|1531.27|1530.97|1533.45|1532.82|1531.27|1530.83|559
1584504300000|2020-03-18 04:05:00|1531.29|1530.99|1531.55|1531.25|1531.68|1531.29|1530.5|1529.87|468
1584504600000|2020-03-18 04:10:00|1531.56|1531.26|1530.81|1529.87|1531.97|1531.33|1530.3|1529.8|432
1584504900000|2020-03-18 04:15:00|1530.58|1530.08|1530.63|1530.13|1531.58|1530.82|1530.41|1529.69|356
1584505200000|2020-03-18 04:20:00|1530.62|1530.12|1530.13|1529.63|1531.69|1531.19|1529.57|1528.91|514
1584505500000|2020-03-18 04:25:00|1530.39|1529.47|1530.43|1529.93|1530.64|1530.06|1530.06|1529.37|287
1584505800000|2020-03-18 04:30:00|1530.47|1529.97|1528.63|1528.13|1531.02|1530.55|1528.18|1527.64|623
1584506100000|2020-03-18 04:35:00|1528.66|1528.16|1528.72|1528.42|1530.09|1529.04|1528.54|1527.93|544
1584506400000|2020-03-18 04:40:00|1528.84|1528.34|1528.22|1527.92|1529.28|1528.62|1527.89|1527.31|493
1584506700000|2020-03-18 04:45:00|1528.2|1527.9|1528.32|1527.82|1528.66|1528.28|1527.96|1527.46|368
1584507000000|2020-03-18 04:50:00|1528.35|1527.85|1526.73|1526.23|1528.83|1527.91|1525.52|1524.82|620
1584507300000|2020-03-18 04:55:00|1526.84|1526.34|1528.18|1527.68|1528.51|1527.84|1526.74|1526.17|443
1584507600000|2020-03-18 05:00:00|1528.1|1527.6|1528.41|1527.91|1529.58|1529.08|1527.84|1527.07|577
1584507900000|2020-03-18 05:05:00|1528.43|1527.93|1529.39|1528.89|1529.55|1529.02|1528.39|1527.63|359
1584508200000|2020-03-18 05:10:00|1529.37|1528.87|1530.19|1529.24|1530.71|1529.69|1528.58|1527.84|324
1584508500000|2020-03-18 05:15:00|1530.2|1529.33|1528.78|1527.96|1530.68|1529.78|1528.37|1527.8|612
1584508800000|2020-03-18 05:20:00|1528.55|1528.05|1529.61|1529.11|1529.9|1529.25|1528.53|1527.86|452
1584509100000|2020-03-18 05:25:00|1529.63|1529.13|1528.66|1528.16|1529.75|1529.14|1528.49|1527.92|355
1584509400000|2020-03-18 05:30:00|1528.8|1528.3|1526.59|1525.39|1529.29|1528.58|1525.65|1524.95|945
1584509700000|2020-03-18 05:35:00|1526.65|1525.28|1525.34|1524.43|1527.39|1526.81|1523.02|1522.46|1060
1584510000000|2020-03-18 05:40:00|1526.14|1524.92|1524.38|1523.88|1526.97|1526.11|1523.93|1523.01|878
1584510300000|2020-03-18 05:45:00|1524.34|1523.84|1523.17|1522.31|1524.41|1523.84|1521.41|1520.91|971
1584510600000|2020-03-18 05:50:00|1523.04|1522.54|1517.76|1517.26|1523.36|1522.83|1512.4|1511.36|1217
1584510900000|2020-03-18 05:55:00|1518.1|1517.1|1519.11|1518.61|1521.43|1520.61|1517.11|1516.37|1045
1584511200000|2020-03-18 06:00:00|1519.15|1518.65|1516.45|1515.95|1519.7|1519.1|1513.94|1513.42|1132
1584511500000|2020-03-18 06:05:00|1516.47|1515.97|1515.89|1514.91|1518.18|1517.5|1512.91|1511.87|982
1584511800000|2020-03-18 06:10:00|1515.92|1515.02|1513.58|1513.08|1516.9|1515.95|1512.1|1511.58|936
1584512100000|2020-03-18 06:15:00|1513.69|1512.81|1515.23|1514.73|1516.24|1515.53|1513.12|1512.47|893
1584512400000|2020-03-18 06:20:00|1515.07|1514.57|1512.99|1512.49|1515.32|1514.67|1512.67|1511.95|753
1584512700000|2020-03-18 06:25:00|1513.06|1512.56|1509.68|1508.69|1513.79|1513.01|1507.83|1507.06|1121
1584513000000|2020-03-18 06:30:00|1509.75|1508.75|1511.65|1510.56|1512.93|1511.97|1508.7|1507.92|870
1584513300000|2020-03-18 06:35:00|1511.66|1510.51|1509.93|1508.81|1512.23|1511.61|1508.83|1507.98|866
1584513600000|2020-03-18 06:40:00|1509.9|1508.68|1509.19|1508.33|1510.35|1509.59|1505.35|1504.68|968
1584513900000|2020-03-18 06:45:00|1509.21|1508.37|1507.88|1506.9|1510.08|1509.54|1506.08|1505.27|772
1584514200000|2020-03-18 06:50:00|1507.87|1506.99|1508.95|1508.05|1511.84|1510.53|1507.27|1506.77|889
1584514500000|2020-03-18 06:55:00|1509.06|1508.07|1513.49|1512.5|1513.87|1512.82|1507.68|1506.92|909
1584514800000|2020-03-18 07:00:00|1513.41|1512.52|1512.83|1512.33|1513.86|1513.34|1511.34|1510.41|809
1584515100000|2020-03-18 07:05:00|1512.8|1512.3|1513.21|1512.71|1513.33|1512.78|1512.1|1511.44|503
1584515400000|2020-03-18 07:10:00|1513.23|1512.73|1518.78|1517.92|1520.25|1519.19|1512.37|1511.71|930
1584515700000|2020-03-18 07:15:00|1518.64|1517.7|1512.34|1511.84|1518.7|1518.04|1511.04|1509.98|961
1584516000000|2020-03-18 07:20:00|1512.4|1511.9|1512.61|1512.11|1513.85|1512.83|1510.63|1509.86|665
1584516300000|2020-03-18 07:25:00|1512.57|1512.07|1513.11|1512.61|1514.77|1513.77|1512.57|1511.74|579
1584516600000|2020-03-18 07:30:00|1513.18|1512.68|1511.67|1511.17|1513.32|1512.68|1509.17|1507.92|951
1584516900000|2020-03-18 07:35:00|1511.59|1511.09|1506.86|1505.95|1511.83|1511.13|1506.36|1505.86|811
1584517200000|2020-03-18 07:40:00|1506.57|1506.07|1503.47|1502.14|1506.85|1506.22|1495.84|1494.92|1164
1584517500000|2020-03-18 07:45:00|1503.31|1501.98|1495.92|1495.42|1503.64|1502.53|1495.78|1495.04|1042
1584517800000|2020-03-18 07:50:00|1496.1|1495.22|1500.43|1499.49|1501.66|1500.71|1495.37|1494.35|945
1584518100000|2020-03-18 07:55:00|1500.74|1499.63|1498.57|1497.76|1501.27|1500.56|1496.87|1495.95|858
1584518400000|2020-03-18 08:00:00|1497.84|1496.87|1507.42|1506.92|1508.93|1507.99|1495.88|1495.08|1062
1584518700000|2020-03-18 08:05:00|1507.86|1506.74|1505.36|1504.28|1508.03|1506.74|1503.12|1502.41|928
1584519000000|2020-03-18 08:10:00|1505.34|1504.29|1503.18|1502.11|1506.2|1505.36|1500.8|1500.13|913
1584519300000|2020-03-18 08:15:00|1503.38|1501.91|1505.18|1504.15|1505.61|1504.49|1502.2|1501.04|810
1584519600000|2020-03-18 08:20:00|1505.17|1504.27|1505.64|1504.65|1507.43|1506.64|1502.49|1501.83|862
1584519900000|2020-03-18 08:25:00|1505.79|1504.49|1500.13|1499.63|1506.3|1505.51|1497.75|1496.71|991
1584520200000|2020-03-18 08:30:00|1500.14|1499.64|1499.25|1498.24|1500.28|1499.66|1496.04|1495.29|835
1584520500000|2020-03-18 08:35:00|1499.4|1498.44|1501.07|1500.08|1502.84|1501.67|1498.32|1497.52|707
1584520800000|2020-03-18 08:40:00|1501.06|1500.09|1500.03|1499.53|1503.47|1502.77|1498.81|1498.16|690
1584521100000|2020-03-18 08:45:00|1499.55|1499.25|1491.3|1490.02|1500.03|1499.25|1489.56|1488.15|861
1584521400000|2020-03-18 08:50:00|1491.38|1490.13|1494.19|1493.19|1494.87|1494.1|1489.47|1488.44|1038
1584521700000|2020-03-18 08:55:00|1494.37|1493.2|1494.53|1493.47|1495.24|1494.54|1492.85|1492.27|757
1584522000000|2020-03-18 09:00:00|1494.21|1493.71|1498.03|1497.53|1498.7|1497.87|1493.27|1492.5|798
1584522300000|2020-03-18 09:05:00|1497.96|1497.46|1493.19|1492.24|1498.38|1497.68|1493.08|1492.18|845
1584522600000|2020-03-18 09:10:00|1493.04|1492.54|1493.66|1493.16|1495.65|1494.93|1493.04|1491.98|721
1584522900000|2020-03-18 09:15:00|1493.69|1493.19|1493.17|1492.11|1494.79|1493.77|1491.9|1491.05|729
1584523200000|2020-03-18 09:20:00|1493.15|1492.16|1497.44|1496.94|1500.42|1499.76|1492.88|1492.11|896
1584523500000|2020-03-18 09:25:00|1497.46|1496.96|1491.65|1491.15|1498.78|1498.01|1491.23|1490.58|916
1584523800000|2020-03-18 09:30:00|1491.67|1491.17|1491.51|1491.01|1494.61|1493.69|1490.73|1489.87|857
1584524100000|2020-03-18 09:35:00|1491.72|1490.87|1492.55|1491.7|1492.55|1491.83|1490.21|1489.49|854
1584524400000|2020-03-18 09:40:00|1492.56|1491.68|1491.54|1490.73|1496.19|1495.02|1491.36|1490.7|859
1584524700000|2020-03-18 09:45:00|1491.35|1490.85|1490.65|1489.73|1492.92|1491.97|1487.72|1486.99|884
1584525000000|2020-03-18 09:50:00|1490.71|1489.72|1493.21|1492.23|1493.73|1492.94|1489.18|1488.57|944
1584525300000|2020-03-18 09:55:00|1493.22|1492.2|1494.56|1493.7|1494.59|1493.89|1492.35|1491.7|759
1584525600000|2020-03-18 10:00:00|1494.44|1493.94|1500.13|1499.63|1500.49|1499.78|1493.76|1493.25|952
1584525900000|2020-03-18 10:05:00|1500.29|1499.48|1499.01|1498.51|1500.52|1500.01|1498.45|1497.81|819
1584526200000|2020-03-18 10:10:00|1498.99|1498.49|1510.69|1509.41|1512.35|1511.58|1498.99|1498.32|1039
1584526500000|2020-03-18 10:15:00|1510.78|1509.37|1510.25|1509.25|1516.44|1515.12|1509.87|1508.94|1059
1584526800000|2020-03-18 10:20:00|1510.47|1509.52|1509.91|1509.09|1511.28|1510.78|1508.69|1507.67|871
1584527100000|2020-03-18 10:25:00|1509.92|1509.1|1506.8|1506.3|1510.33|1509.39|1505.01|1504.26|900
1584527400000|2020-03-18 10:30:00|1506.96|1506.15|1503.55|1502.44|1507.24|1506.38|1501.97|1500.8|822
1584527700000|2020-03-18 10:35:00|1503.48|1502.29|1504.63|1503.54|1506.17|1505.02|1498.67|1497.63|981
1584528000000|2020-03-18 10:40:00|1504.58|1503.63|1507.98|1507.03|1511.09|1509.87|1504.28|1503.61|881
1584528300000|2020-03-18 10:45:00|1507.83|1506.9|1506.05|1505.55|1507.84|1506.94|1501.5|1500.48|768
1584528600000|2020-03-18 10:50:00|1506.07|1505.57|1505.25|1504.09|1507.76|1507.02|1503.41|1502.78|687
1584528900000|2020-03-18 10:55:00|1505.26|1504.04|1496.49|1495.17|1506.12|1505.32|1493.22|1492.62|756
1584529200000|2020-03-18 11:00:00|1496.64|1495.65|1499.46|1498.96|1499.81|1499.12|1496.64|1495.65|904
1584529500000|2020-03-18 11:05:00|1499.53|1499.03|1497.01|1496.08|1501.27|1500.27|1496.64|1495.65|851
1584529800000|2020-03-18 11:10:00|1496.75|1495.8|1497.95|1497.45|1499.13|1498.09|1496.75|1495.75|653
1584530100000|2020-03-18 11:15:00|1497.85|1496.95|1502.28|1501.33|1502.35|1501.55|1497.26|1496.45|686
1584530400000|2020-03-18 11:20:00|1502.27|1501.23|1503.94|1503.44|1504.94|1504.03|1500.7|1500.1|923
1584530700000|2020-03-18 11:25:00|1503.97|1503.47|1506.86|1505.62|1507.21|1506.54|1502.46|1501.91|799
1584531000000|2020-03-18 11:30:00|1506.81|1505.67|1510.2|1509.23|1511.28|1510.51|1506.1|1505.29|856
1584531300000|2020-03-18 11:35:00|1510.21|1508.94|1506.72|1505.81|1510.5|1509.59|1505.13|1504|977
1584531600000|2020-03-18 11:40:00|1506.71|1505.8|1504.08|1503.1|1507.1|1506.33|1503.29|1502.16|756
1584531900000|2020-03-18 11:45:00|1504.17|1503.12|1507.31|1506.13|1507.78|1506.81|1502.08|1501.41|833
1584532200000|2020-03-18 11:50:00|1507.38|1506.18|1512.61|1511.76|1513.21|1512.61|1505.65|1504.5|986
1584532500000|2020-03-18 11:55:00|1512.72|1511.7|1517.74|1516.56|1517.77|1516.56|1510.27|1509.32|1020
1584532800000|2020-03-18 12:00:00|1517.68|1516.59|1520.4|1519.55|1523.43|1522.49|1514.73|1513.71|1225
1584533100000|2020-03-18 12:05:00|1520.48|1519.41|1516.2|1515.16|1521.5|1520.73|1515.74|1515|1118
1584533400000|2020-03-18 12:10:00|1515.97|1515.03|1516.82|1516.32|1517.55|1516.99|1514.72|1514.02|1017
1584533700000|2020-03-18 12:15:00|1517.19|1516|1514.4|1513.29|1517.19|1516.42|1513.16|1512.39|868
1584534000000|2020-03-18 12:20:00|1514.14|1513.06|1508.31|1507.44|1514.14|1513.59|1501.86|1501.13|1290
1584534300000|2020-03-18 12:25:00|1508|1507.5|1513.45|1511.76|1514.36|1513.71|1508|1507.5|1194
1584534600000|2020-03-18 12:30:00|1513.59|1511.92|1510.5|1510|1516.92|1516.21|1510.26|1509.4|1139
1584534900000|2020-03-18 12:35:00|1510.6|1509.61|1506.37|1505.53|1512.6|1511.93|1506.03|1505.13|1066
1584535200000|2020-03-18 12:40:00|1506.55|1505.6|1503.81|1502.84|1506.89|1506.31|1501.41|1500.65|1152
1584535500000|2020-03-18 12:45:00|1503.7|1503.2|1505.38|1504.88|1506.28|1505.54|1500.83|1500.27|1055
1584535800000|2020-03-18 12:50:00|1505.37|1504.87|1502.3|1501.8|1505.68|1505.1|1501.09|1500.51|1014
1584536100000|2020-03-18 12:55:00|1502.24|1501.74|1497.34|1496.84|1505.19|1504.58|1495.88|1495.3|1089
1584536400000|2020-03-18 13:00:00|1497.35|1496.85|1498.32|1497.82|1500.59|1500.09|1495.03|1493.9|1143
1584536700000|2020-03-18 13:05:00|1498.26|1497.76|1500.24|1499.74|1502.98|1502.29|1497.62|1497|1021
1584537000000|2020-03-18 13:10:00|1500.22|1499.72|1501.13|1500.63|1502.92|1502.38|1496.66|1495.97|1034
1584537300000|2020-03-18 13:15:00|1501.14|1500.64|1505.46|1504.96|1505.67|1505.07|1499.78|1499.11|953
1584537600000|2020-03-18 13:20:00|1505.25|1504.75|1506.87|1506.37|1508.78|1508.14|1501.62|1500.93|1082
1584537900000|2020-03-18 13:25:00|1506.89|1505.95|1506.47|1505.97|1510.28|1509.68|1505.48|1504.92|1016
1584538200000|2020-03-18 13:30:00|1506.38|1505.88|1502.69|1501.77|1512.35|1511.59|1500.34|1499.62|1279
1584538500000|2020-03-18 13:35:00|1502.78|1501.73|1510.54|1509.52|1510.85|1509.94|1499.94|1499.44|1205
1584538800000|2020-03-18 13:40:00|1510.43|1509.69|1507.23|1506.2|1514.34|1513.66|1505.73|1505.23|1250
1584539100000|2020-03-18 13:45:00|1506.97|1505.98|1505.64|1505.14|1508.37|1507.62|1502.47|1501.97|1179
1584539400000|2020-03-18 13:50:00|1505.82|1504.97|1512.06|1511.23|1512.48|1511.76|1504.7|1504.2|1163
1584539700000|2020-03-18 13:55:00|1511.91|1511.41|1508.92|1508.42|1514.17|1513.54|1507.92|1507.14|1207
1584540000000|2020-03-18 14:00:00|1509.14|1508.29|1510.93|1510.43|1512.74|1512.24|1506.93|1505.84|1261
1584540300000|2020-03-18 14:05:00|1510.92|1510.42|1511.31|1510.32|1519.12|1518.21|1510|1509.27|1243
1584540600000|2020-03-18 14:10:00|1511.27|1510.23|1510.36|1509.86|1513.45|1512.49|1507.71|1507.09|1173
1584540900000|2020-03-18 14:15:00|1510.41|1509.91|1509.74|1509.24|1514.33|1513.61|1506.78|1506.28|1205
1584541200000|2020-03-18 14:20:00|1509.72|1509.22|1511.42|1510.92|1513.07|1512.57|1505.14|1504.62|1175
1584541500000|2020-03-18 14:25:00|1511.52|1510.55|1511.25|1510.39|1513.39|1512.78|1509.02|1508.2|1033
1584541800000|2020-03-18 14:30:00|1511.38|1510.48|1511.27|1510.77|1514.8|1513.7|1510.53|1509.68|1111
1584542100000|2020-03-18 14:35:00|1511.24|1510.74|1508.15|1507.65|1511.44|1510.8|1507.89|1507.15|1094
1584542400000|2020-03-18 14:40:00|1508.09|1507.59|1506.45|1505.95|1509.03|1508.53|1501.97|1501.14|1162
1584542700000|2020-03-18 14:45:00|1506.51|1506.01|1507.32|1506.33|1508.8|1507.96|1502.76|1502.17|1153
1584543000000|2020-03-18 14:50:00|1507.13|1506.63|1502.77|1501.89|1507.13|1506.63|1501.84|1501.24|1118
1584543300000|2020-03-18 14:55:00|1503.03|1501.41|1499.83|1499.33|1503.03|1502.45|1499.7|1499.17|1144
1584543600000|2020-03-18 15:00:00|1499.79|1499.29|1492.63|1491.65|1501.07|1500.35|1492.3|1491.27|1227
1584543900000|2020-03-18 15:05:00|1492.72|1491.7|1493.31|1492.81|1495.65|1495.01|1486.14|1485.19|1251
1584544200000|2020-03-18 15:10:00|1493.24|1492.74|1490.96|1490.46|1494.18|1493.68|1489.95|1489.13|1113
1584544500000|2020-03-18 15:15:00|1490.94|1490.44|1493.55|1492.52|1494.99|1494.49|1487.76|1487.13|1222
1584544800000|2020-03-18 15:20:00|1493.8|1492.7|1493.37|1492.87|1494.48|1493.98|1491.66|1491.16|1039
1584545100000|2020-03-18 15:25:00|1493.29|1492.79|1494.36|1493.86|1495.41|1495.06|1491.86|1491.36|1099
1584545400000|2020-03-18 15:30:00|1494.4|1493.9|1495.26|1494.76|1497.14|1496.63|1490.79|1490.29|1094
1584545700000|2020-03-18 15:35:00|1494.88|1494.38|1492.08|1491.58|1497.86|1497.36|1490.55|1489.59|1096
1584546000000|2020-03-18 15:40:00|1492.04|1491.54|1491.76|1491.26|1494.43|1493.63|1489.85|1489.27|1097
1584546300000|2020-03-18 15:45:00|1491.46|1490.63|1490.16|1489.66|1491.76|1490.99|1487.77|1487.16|1128
1584546600000|2020-03-18 15:50:00|1490.19|1489.69|1491.06|1490.24|1492.74|1492.23|1489.77|1489.27|1044
1584546900000|2020-03-18 15:55:00|1491|1490.06|1492.88|1492.38|1493.45|1492.91|1490.72|1490.06|1047
1584547200000|2020-03-18 16:00:00|1492.9|1492.4|1490.1|1489.6|1493.15|1492.65|1489.14|1488.53|1031
1584547500000|2020-03-18 16:05:00|1490.13|1489.63|1492.01|1491.17|1496.16|1495.66|1489.16|1488.51|1118
1584547800000|2020-03-18 16:10:00|1492.14|1491.1|1490.74|1490.24|1495.19|1494.42|1490.42|1489.92|974
1584548100000|2020-03-18 16:15:00|1490.66|1490.16|1484.9|1484.4|1491.28|1490.47|1483.92|1483.62|1181
1584548400000|2020-03-18 16:20:00|1484.83|1484.33|1487.49|1486.99|1490.64|1489.6|1484.52|1483.9|1134
1584548700000|2020-03-18 16:25:00|1487.75|1486.86|1489.3|1488.39|1489.77|1488.77|1485.47|1484.69|1029
1584549000000|2020-03-18 16:30:00|1489.28|1488.38|1491.53|1490.47|1494.49|1493.69|1488.18|1487.33|1152
1584549300000|2020-03-18 16:35:00|1491.65|1491.15|1490.11|1489.61|1492.54|1491.75|1489.47|1488.76|1073
1584549600000|2020-03-18 16:40:00|1489.99|1489.49|1490.3|1489.41|1490.94|1490.14|1487.55|1486.79|1060
1584549900000|2020-03-18 16:45:00|1490.09|1489.59|1485.66|1485.16|1490.47|1489.72|1485.63|1484.96|980
1584550200000|2020-03-18 16:50:00|1485.72|1485.22|1485.37|1484.87|1486.46|1485.71|1484.35|1483.67|1025
1584550500000|2020-03-18 16:55:00|1485.59|1484.59|1486|1485.5|1488.74|1488.07|1485.13|1484.16|963
1584550800000|2020-03-18 17:00:00|1486.29|1485.4|1485.3|1484.8|1486.5|1485.9|1484.3|1483.8|845
1584551100000|2020-03-18 17:05:00|1485.33|1484.83|1488.7|1488.2|1488.97|1488.47|1484.24|1483.73|964
1584551400000|2020-03-18 17:10:00|1488.71|1488.21|1484.55|1484.05|1489.28|1488.78|1484.37|1483.87|1018
1584551700000|2020-03-18 17:15:00|1484.57|1484.07|1486.05|1485.55|1486.83|1485.78|1484.3|1483.8|1026
1584552000000|2020-03-18 17:20:00|1486.02|1485.52|1485.89|1485.39|1488.8|1487.79|1484.7|1484.03|1052
1584552300000|2020-03-18 17:25:00|1486.39|1485.44|1477.3|1476.8|1487.38|1486.78|1474.64|1474.14|1239
1584552600000|2020-03-18 17:30:00|1477.16|1476.66|1476.43|1475.93|1477.78|1477.22|1473.26|1472.56|1165
1584552900000|2020-03-18 17:35:00|1476.5|1476|1478.22|1477.72|1480.52|1479.43|1474.88|1474.2|1056
1584553200000|2020-03-18 17:40:00|1478.63|1478.13|1488.4|1487.36|1492.37|1491.58|1477.92|1477.26|1094
1584553500000|2020-03-18 17:45:00|1488.81|1487.27|1489.67|1488.85|1491.68|1491.18|1483.73|1483.03|996
1584553800000|2020-03-18 17:50:00|1489.63|1489.13|1492.96|1492.46|1495.66|1495.05|1489.41|1488.91|942
1584554100000|2020-03-18 17:55:00|1492.99|1492.49|1488.89|1488.39|1494.2|1493.64|1485.17|1484.51|955
1584554400000|2020-03-18 18:00:00|1488.81|1488.31|1484.62|1484.12|1489.7|1488.99|1484.33|1483.67|719
1584554700000|2020-03-18 18:05:00|1484.85|1484.35|1483.76|1482.37|1487.76|1486.96|1483.05|1482.13|720
1584555000000|2020-03-18 18:10:00|1483.38|1482.88|1486.58|1486.08|1486.94|1486.44|1482.79|1482.29|758
1584555300000|2020-03-18 18:15:00|1486.52|1485.61|1484.91|1484.41|1489.07|1488.57|1484.29|1483.58|878
1584555600000|2020-03-18 18:20:00|1484.77|1484.27|1485.87|1485.37|1489.5|1489|1484.31|1483.57|865
1584555900000|2020-03-18 18:25:00|1485.76|1485.26|1486.21|1485.01|1489.6|1488.83|1484.94|1484.15|821
1584556200000|2020-03-18 18:30:00|1486.12|1485.03|1487.95|1487.45|1488.15|1487.6|1483.53|1482.63|887
1584556500000|2020-03-18 18:35:00|1488.11|1487.05|1490.99|1490.49|1492.11|1491.52|1487.45|1486.95|937
1584556800000|2020-03-18 18:40:00|1490.88|1490.38|1498.64|1498.14|1498.91|1498.25|1490.76|1489.93|908
1584557100000|2020-03-18 18:45:00|1498.73|1497.86|1499.04|1498.54|1499.71|1499.07|1494.64|1493.67|972
1584557400000|2020-03-18 18:50:00|1499.01|1498.51|1500.35|1499.85|1501.14|1500.56|1496.36|1495.86|926
1584557700000|2020-03-18 18:55:00|1500.67|1500.17|1496.4|1495.39|1503.41|1502.46|1493.67|1492.86|957
1584558000000|2020-03-18 19:00:00|1496.49|1495.61|1494.04|1493.54|1498.97|1498.39|1491.38|1490.7|870
1584558300000|2020-03-18 19:05:00|1493.08|1492.58|1495.12|1493.97|1498.35|1497.65|1491.89|1491.27|769
1584558600000|2020-03-18 19:10:00|1494.74|1494.24|1497.85|1496.84|1503.12|1502.17|1494.74|1494.1|880
1584558900000|2020-03-18 19:15:00|1497.79|1497.29|1497.13|1496.63|1498.43|1497.93|1494.32|1493.58|802
1584559200000|2020-03-18 19:20:00|1497.47|1496.15|1497.94|1497.44|1499.35|1498.5|1494.31|1493.69|657
1584559500000|2020-03-18 19:25:00|1497.97|1496.58|1495.07|1494.57|1499.63|1499.13|1493.24|1492.49|748
1584559800000|2020-03-18 19:30:00|1495.04|1494.54|1495.22|1494.72|1498.77|1498.16|1493.31|1492.72|749
1584560100000|2020-03-18 19:35:00|1495.65|1494.4|1493.7|1493.2|1495.86|1495.07|1492.38|1491.34|713
1584560400000|2020-03-18 19:40:00|1493.88|1493.38|1493.93|1493.43|1496.49|1495.85|1492.63|1491.9|795
1584560700000|2020-03-18 19:45:00|1494|1493.5|1493.02|1491.64|1494.12|1493.62|1489.55|1488.91|755
1584561000000|2020-03-18 19:50:00|1492.5|1492|1494.22|1493.72|1494.85|1494.35|1491.6|1490.82|739
1584561300000|2020-03-18 19:55:00|1494.34|1493.84|1495.83|1494.48|1503.64|1502.95|1494.11|1493.47|1030
1584561600000|2020-03-18 20:00:00|1495.79|1494.74|1490.6|1490.1|1496.36|1495.86|1490.49|1489.61|795
1584561900000|2020-03-18 20:05:00|1490.57|1490.07|1489.4|1488.08|1493.15|1492.65|1486.79|1485.99|683
1584562200000|2020-03-18 20:10:00|1489.39|1488.26|1487.88|1487.07|1493.68|1493.02|1487.58|1486.89|667
1584562500000|2020-03-18 20:15:00|1487.9|1487.4|1484.67|1484.17|1490.64|1489.94|1484.66|1483.58|459
1584562800000|2020-03-18 20:20:00|1484.92|1483.85|1485.05|1484.55|1486.48|1485.73|1484.56|1483.6|437
1584563100000|2020-03-18 20:25:00|1485.31|1484.34|1486.31|1485.81|1486.85|1486.35|1484.35|1483.64|254
1584563400000|2020-03-18 20:30:00|1486.38|1485.88|1488.2|1487.7|1491.97|1491.47|1486.31|1485.77|492
1584563700000|2020-03-18 20:35:00|1487.94|1487.44|1488.73|1487.19|1489.94|1489.3|1486.54|1486.04|288
1584564000000|2020-03-18 20:40:00|1488.25|1487.75|1486.36|1485.44|1489|1488.5|1485.26|1484.66|390
1584564300000|2020-03-18 20:45:00|1486.49|1485.32|1484.59|1484.09|1487.15|1486.55|1484.43|1483.64|378
1584564600000|2020-03-18 20:50:00|1484.5|1484|1485.51|1485.01|1486.19|1485.55|1483.77|1483.14|396
1584564900000|2020-03-18 20:55:00|1485.32|1484.82|1487.32|1484.89|1487.89|1486.25|1484.8|1483.88|283
1584568800000|2020-03-18 22:00:00|1487.36|1485.36|1482.15|1481.25|1488.29|1487.74|1473.73|1472.34|483
1584569100000|2020-03-18 22:05:00|1482.16|1481.15|1483.65|1482.6|1485.39|1484.2|1480.53|1479.24|485
1584569400000|2020-03-18 22:10:00|1483.35|1482.85|1484.94|1483.9|1485.29|1484.47|1480.25|1479.58|491
1584569700000|2020-03-18 22:15:00|1484.85|1483.8|1488.32|1486.8|1489.6|1488.24|1483.88|1483.02|381
1584570000000|2020-03-18 22:20:00|1488.61|1487.15|1485.97|1485.47|1488.61|1487.28|1485.86|1485.21|231
1584570300000|2020-03-18 22:25:00|1486.7|1485.33|1484.74|1484.24|1488.2|1487.18|1484.62|1483.85|287
1584570600000|2020-03-18 22:30:00|1484.98|1484.48|1484.23|1483.27|1484.98|1484.48|1483.02|1482.08|459
1584570900000|2020-03-18 22:35:00|1484.88|1483.4|1484.18|1483.68|1484.88|1484.07|1483.68|1482.61|201
1584571200000|2020-03-18 22:40:00|1484.12|1483.62|1484.03|1483.15|1485.76|1485.26|1483.4|1482.51|353
1584571500000|2020-03-18 22:45:00|1484.08|1483.06|1484.4|1483.9|1484.56|1483.92|1482.65|1482.04|423
1584571800000|2020-03-18 22:50:00|1484.48|1483.98|1485.23|1484.35|1485.29|1484.58|1483.07|1482.12|500
1584572100000|2020-03-18 22:55:00|1485.04|1484.54|1485.25|1484.75|1488.26|1487.52|1483.45|1482.87|661
1584572400000|2020-03-18 23:00:00|1485.18|1484.68|1486.02|1485.18|1486.49|1485.61|1482.7|1481.97|603
1584572700000|2020-03-18 23:05:00|1486.04|1485.54|1484.51|1483.11|1486.51|1485.54|1483.53|1482.7|404
1584573000000|2020-03-18 23:10:00|1484.25|1483.38|1484.59|1484.09|1485.42|1484.44|1483.67|1482.89|427
1584573300000|2020-03-18 23:15:00|1484.6|1484.1|1484.08|1483.58|1485.12|1484.43|1483.04|1482.25|510
1584573600000|2020-03-18 23:20:00|1484.44|1483.27|1485.04|1483.64|1485.8|1484.52|1482.87|1482.02|479
1584573900000|2020-03-18 23:25:00|1485.07|1483.61|1483.75|1483.25|1485.67|1484.78|1483.56|1482.76|313
1584574200000|2020-03-18 23:30:00|1483.7|1483.2|1483.99|1483.49|1484.6|1484.1|1482.93|1482.33|414
1584574500000|2020-03-18 23:35:00|1484.12|1483.62|1485.68|1484.84|1486.62|1486.12|1483.72|1483.22|561
1584574800000|2020-03-18 23:40:00|1485.51|1485.01|1494.23|1493.34|1496.72|1495.69|1485.32|1484.76|766
1584575100000|2020-03-18 23:45:00|1494.22|1493.23|1497.7|1497.2|1499.3|1498.3|1492.65|1491.46|867
1584575400000|2020-03-18 23:50:00|1497.83|1497.33|1497.47|1496.97|1501.71|1500.7|1496.55|1495.91|769
1584575700000|2020-03-18 23:55:00|1498.11|1497.22|1498.6|1498.1|1499.45|1498.77|1495.58|1494.67|746
1584576000000|2020-03-19 00:00:00|1498.58|1498.08|1495.09|1494.18|1499.24|1498.54|1494.61|1493.78|585
1584576300000|2020-03-19 00:05:00|1495.05|1494.55|1495.83|1495.01|1496.56|1495.65|1494.22|1493.38|531
1584576600000|2020-03-19 00:10:00|1495.85|1494.99|1494.38|1493.88|1498.06|1497.15|1494.02|1492.96|658
1584576900000|2020-03-19 00:15:00|1494.44|1493.94|1496.66|1495.27|1496.82|1496|1494.16|1493.47|575
1584577200000|2020-03-19 00:20:00|1496.67|1495.35|1495.41|1494.91|1497.25|1496.2|1494.07|1493.38|609
1584577500000|2020-03-19 00:25:00|1495.62|1494.7|1494.63|1493.69|1495.72|1494.91|1494.18|1493.48|302
1584577800000|2020-03-19 00:30:00|1494.42|1493.92|1490.46|1489.96|1495.03|1494.19|1489.95|1489.02|522
1584578100000|2020-03-19 00:35:00|1490.79|1489.84|1491.83|1491.33|1493.16|1492.39|1489.99|1489.3|598
1584578400000|2020-03-19 00:40:00|1491.91|1491.41|1491.82|1491.32|1493.34|1492.49|1491.69|1490.92|418
1584578700000|2020-03-19 00:45:00|1491.83|1491.33|1491.52|1490.35|1493.03|1492.3|1491.39|1490.3|480
1584579000000|2020-03-19 00:50:00|1491.57|1490.28|1481.69|1480.63|1492.46|1491.21|1480.29|1479.07|1004
1584579300000|2020-03-19 00:55:00|1481.74|1480.9|1485.54|1484.19|1486.54|1485.37|1480.94|1479.78|882
1584579600000|2020-03-19 01:00:00|1485.49|1484.31|1489.6|1488.11|1492.34|1491.29|1485.49|1484.27|979
1584579900000|2020-03-19 01:05:00|1489.93|1488.48|1484.77|1482.96|1490.41|1489.12|1481.54|1480.26|968
1584580200000|2020-03-19 01:10:00|1484.74|1482.98|1485.6|1484.49|1486.03|1484.94|1480.69|1479.22|959
1584580500000|2020-03-19 01:15:00|1485.52|1484.47|1486.45|1485.06|1487.79|1486.6|1484.21|1483.19|894
1584580800000|2020-03-19 01:20:00|1486.52|1485|1487.73|1486.63|1488.9|1487.65|1486.24|1485|836
1584581100000|2020-03-19 01:25:00|1487.79|1486.62|1488.69|1487.72|1490.33|1489.21|1486.9|1486.05|980
1584581400000|2020-03-19 01:30:00|1488.73|1487.73|1490.88|1489.81|1491.66|1490.86|1488.39|1487.34|1010
1584581700000|2020-03-19 01:35:00|1490.82|1489.87|1488.6|1487.44|1491.27|1490.56|1487.36|1486.54|952
1584582000000|2020-03-19 01:40:00|1488.67|1487.64|1485.82|1485.01|1490.15|1488.91|1485.7|1484.53|810
1584582300000|2020-03-19 01:45:00|1486.1|1485.25|1486.56|1485.56|1487.73|1486.96|1484.4|1483.62|1011
1584582600000|2020-03-19 01:50:00|1486.46|1485.53|1488.16|1487.27|1489.42|1488.55|1486.3|1485.51|894
1584582900000|2020-03-19 01:55:00|1487.93|1487.06|1485.48|1484.41|1489.05|1488.13|1485.11|1484.09|970
1584583200000|2020-03-19 02:00:00|1485.44|1484.4|1484.78|1483.88|1487.32|1486.23|1483.89|1483|966
1584583500000|2020-03-19 02:05:00|1484.79|1483.87|1483.73|1482.72|1485.4|1484.35|1482.15|1480.94|1058
1584583800000|2020-03-19 02:10:00|1483.72|1482.73|1484.17|1483.26|1484.88|1483.9|1480.6|1479.84|1030
1584584100000|2020-03-19 02:15:00|1484.1|1483.17|1484.75|1483.72|1485.43|1484.43|1481.17|1480.55|844
1584584400000|2020-03-19 02:20:00|1485.07|1484.06|1483.89|1482.92|1485.3|1484.4|1483.3|1482.54|813
1584584700000|2020-03-19 02:25:00|1483.87|1482.87|1483.52|1482.33|1484.44|1483.34|1482.82|1481.67|630
1584585000000|2020-03-19 02:30:00|1483.67|1482.41|1484.1|1482.67|1484.54|1483.66|1480.05|1478.82|1088
1584585300000|2020-03-19 02:35:00|1483.98|1482.72|1484.55|1483.57|1485.5|1484.57|1483.04|1482.17|843
1584585600000|2020-03-19 02:40:00|1484.53|1483.61|1482.79|1481.69|1484.61|1483.87|1481.42|1480.4|787
1584585900000|2020-03-19 02:45:00|1482.53|1482.03|1480.77|1479.79|1483.68|1482.72|1479.22|1478.27|889
1584586200000|2020-03-19 02:50:00|1480.44|1479.94|1480.19|1479.33|1482.77|1481.75|1479.65|1478.9|900
1584586500000|2020-03-19 02:55:00|1480.24|1479.2|1472.91|1471.86|1480.43|1479.71|1471.58|1470.41|1098
1584586800000|2020-03-19 03:00:00|1473.04|1471.8|1472.51|1471.44|1473.26|1472.31|1468.13|1467.48|1253
1584587100000|2020-03-19 03:05:00|1472.4|1471.43|1474.99|1473.84|1475.93|1475.25|1470.97|1469.83|1073
1584587400000|2020-03-19 03:10:00|1475.02|1473.81|1473.06|1471.94|1476.04|1474.8|1471.88|1470.55|911
1584587700000|2020-03-19 03:15:00|1473.13|1472.11|1474.59|1473.64|1475.18|1474.19|1472.55|1471.66|947
1584588000000|2020-03-19 03:20:00|1474.34|1473.84|1472.42|1471.47|1474.71|1473.84|1471.34|1469.9|1030
1584588300000|2020-03-19 03:25:00|1472.44|1471.45|1467.34|1466.19|1472.44|1471.78|1463.58|1463.08|1134
1584588600000|2020-03-19 03:30:00|1467.35|1466.16|1468.93|1467.82|1470.76|1469.97|1467.05|1466.05|1006
1584588900000|2020-03-19 03:35:00|1469.17|1467.97|1472.22|1471.17|1472.67|1471.43|1468.53|1467.3|763
1584589200000|2020-03-19 03:40:00|1472.26|1471.24|1473.93|1472.66|1475.43|1474.22|1471.96|1470.77|830
1584589500000|2020-03-19 03:45:00|1473.71|1472.54|1472.01|1470.91|1474.04|1472.83|1471.94|1470.61|777
1584589800000|2020-03-19 03:50:00|1472.03|1470.92|1472.12|1471.24|1472.92|1471.96|1471.17|1469.84|596
1584590100000|2020-03-19 03:55:00|1472.07|1471.39|1470.14|1468.82|1472.45|1471.42|1469.45|1468.6|701
1584590400000|2020-03-19 04:00:00|1469.9|1469.06|1472.65|1471.53|1473.43|1472.52|1469.64|1468.76|640
1584590700000|2020-03-19 04:05:00|1472.59|1471.58|1471.91|1470.67|1472.79|1471.8|1471.01|1470.03|548
1584591000000|2020-03-19 04:10:00|1471.9|1470.73|1468.77|1467.92|1471.95|1471.01|1468.52|1467.61|711
1584591300000|2020-03-19 04:15:00|1468.76|1467.91|1467.07|1466.57|1468.86|1468.19|1466.59|1465.52|751
1584591600000|2020-03-19 04:20:00|1467.78|1466.39|1465.58|1464.26|1467.79|1466.69|1464.85|1463.9|684
1584591900000|2020-03-19 04:25:00|1465.44|1464.27|1467|1466.14|1467.67|1466.82|1464.75|1464.06|643
1584592200000|2020-03-19 04:30:00|1466.88|1466.38|1470.72|1469.38|1470.9|1469.93|1465.98|1465.06|734
1584592500000|2020-03-19 04:35:00|1470.69|1469.36|1469.96|1469.46|1471.49|1470.69|1469.63|1468.8|611
1584592800000|2020-03-19 04:40:00|1469.98|1469.48|1470.84|1469.9|1471.5|1470.32|1469.98|1468.88|479
1584593100000|2020-03-19 04:45:00|1470.6|1470.1|1470.92|1470.02|1471.12|1470.24|1469.79|1468.82|479
1584593400000|2020-03-19 04:50:00|1471.03|1470.11|1472.51|1471.6|1472.8|1471.96|1470.75|1469.7|597
1584593700000|2020-03-19 04:55:00|1472.53|1471.59|1472.14|1470.93|1472.96|1472.32|1471.44|1470.4|514
1584594000000|2020-03-19 05:00:00|1472.13|1471.08|1473.23|1472.73|1473.83|1473.03|1471.77|1470.87|565
1584594300000|2020-03-19 05:05:00|1473.27|1472.77|1470.71|1470.21|1473.55|1472.79|1470.37|1469.07|588
1584594600000|2020-03-19 05:10:00|1470.72|1470.22|1470.62|1469.81|1471.72|1471|1470.3|1469.17|469
1584594900000|2020-03-19 05:15:00|1470.76|1469.85|1469.95|1469.45|1471.89|1470.9|1469.8|1468.72|551
1584595200000|2020-03-19 05:20:00|1470.12|1469.3|1469.93|1468.89|1470.68|1469.69|1469.39|1468.02|674
1584595500000|2020-03-19 05:25:00|1469.89|1468.92|1473.74|1472.57|1474|1472.93|1469.7|1468.65|717
1584595800000|2020-03-19 05:30:00|1473.55|1472.56|1472.8|1471.26|1475.68|1474.87|1471.89|1470.97|1027
1584596100000|2020-03-19 05:35:00|1472.44|1471.16|1473|1471.95|1473.58|1472.76|1471.72|1471.01|667
1584596400000|2020-03-19 05:40:00|1472.94|1471.89|1473.33|1472.83|1474.44|1473.47|1472.75|1471.7|732
1584596700000|2020-03-19 05:45:00|1473.35|1472.85|1474.23|1473.42|1476.33|1475.42|1473.29|1472.3|788
1584597000000|2020-03-19 05:50:00|1474.15|1473.65|1471.64|1471.14|1475.34|1474.71|1471.05|1470.31|742
1584597300000|2020-03-19 05:55:00|1471.63|1471.13|1471.57|1471.07|1472.87|1472.05|1471.07|1470.27|592
1584597600000|2020-03-19 06:00:00|1471.56|1471.06|1473.25|1472.75|1474.55|1473.66|1469.35|1468.78|939
1584597900000|2020-03-19 06:05:00|1473.46|1472.58|1476.26|1475.16|1476.89|1476.24|1473.15|1472.29|983
1584598200000|2020-03-19 06:10:00|1476.34|1475.04|1478.64|1477.5|1478.81|1478.25|1476.18|1475.04|899
1584598500000|2020-03-19 06:15:00|1478.4|1477.53|1483.37|1482.87|1486.39|1485.62|1478.4|1477.25|1134
1584598800000|2020-03-19 06:20:00|1483.2|1482.7|1481.59|1480.49|1483.72|1482.98|1479.73|1478.74|970
1584599100000|2020-03-19 06:25:00|1481.68|1480.55|1482.23|1481.73|1483.28|1482.25|1480.69|1479.79|769
1584599400000|2020-03-19 06:30:00|1482.11|1481.61|1482.05|1480.79|1484.45|1483.57|1481.19|1480.47|782
1584599700000|2020-03-19 06:35:00|1481.88|1481.05|1482.85|1481.92|1483.96|1483.17|1481.18|1480.41|706
1584600000000|2020-03-19 06:40:00|1483.06|1481.61|1485.7|1484.66|1485.76|1484.92|1482.38|1481.5|898
1584600300000|2020-03-19 06:45:00|1485.72|1484.68|1489.1|1487.63|1490.03|1488.84|1484.15|1483.09|932
1584600600000|2020-03-19 06:50:00|1489.06|1487.94|1493.14|1492.64|1496.96|1495.78|1488.67|1487.51|1195
1584600900000|2020-03-19 06:55:00|1492.93|1492.43|1491.38|1490.23|1494.22|1493.25|1491.13|1489.84|1011
1584601200000|2020-03-19 07:00:00|1491.43|1490.07|1490.27|1489.41|1491.58|1490.72|1488.84|1487.89|851
1584601500000|2020-03-19 07:05:00|1490.21|1489.71|1489.67|1489.17|1491.8|1490.98|1489.51|1489.01|764
1584601800000|2020-03-19 07:10:00|1489.62|1489.12|1486.14|1485.28|1490.74|1490.04|1484.2|1483.27|908
1584602100000|2020-03-19 07:15:00|1485.68|1484.83|1486.51|1485.63|1486.72|1485.85|1482.94|1481.99|928
1584602400000|2020-03-19 07:20:00|1486.5|1485.67|1487.92|1487|1488.52|1487.64|1485.88|1484.92|875
1584602700000|2020-03-19 07:25:00|1487.89|1487.03|1485.65|1484.85|1489.48|1488.81|1485.54|1484.57|850
1584603000000|2020-03-19 07:30:00|1485.44|1484.78|1484.66|1483.77|1486.16|1484.99|1479|1478.26|1048
1584603300000|2020-03-19 07:35:00|1484.84|1483.59|1482.8|1481.83|1485.17|1484.26|1481.51|1480.41|776
1584603600000|2020-03-19 07:40:00|1482.66|1482.16|1483.52|1483.02|1484.77|1484.12|1481.11|1480.29|628
1584603900000|2020-03-19 07:45:00|1483.6|1482.71|1483.2|1481.9|1486.14|1485.37|1482.01|1481.32|770
1584604200000|2020-03-19 07:50:00|1483.16|1481.81|1482.09|1480.71|1484.51|1483.56|1480.87|1479.63|823
1584604500000|2020-03-19 07:55:00|1482.2|1480.57|1484.22|1483.07|1484.31|1483.59|1481.33|1480.14|663
1584604800000|2020-03-19 08:00:00|1483.98|1483.48|1485.98|1484.64|1489.24|1488.38|1483.98|1482.76|982
1584605100000|2020-03-19 08:05:00|1485.77|1484.5|1482.07|1480.88|1486.1|1485.29|1477.9|1476.77|963
1584605400000|2020-03-19 08:10:00|1482.09|1480.87|1481.05|1480.16|1482.43|1481.11|1479.55|1478.52|792
1584605700000|2020-03-19 08:15:00|1481.15|1480.06|1483.29|1481.95|1483.29|1482.31|1480.67|1479.73|704
1584606000000|2020-03-19 08:20:00|1483.21|1481.72|1481.47|1480.26|1483.56|1482.55|1480.32|1479.41|700
1584606300000|2020-03-19 08:25:00|1481.51|1480.23|1481.41|1480.16|1482.42|1481.04|1479.87|1479.37|636
1584606600000|2020-03-19 08:30:00|1481.32|1480.22|1483.26|1482.34|1485.78|1484.53|1481|1479.85|861
1584606900000|2020-03-19 08:35:00|1483.35|1482.36|1483.25|1482.18|1485.27|1483.95|1481.27|1480.28|794
1584607200000|2020-03-19 08:40:00|1483.24|1482.17|1487.82|1486.78|1489.08|1487.92|1483.01|1481.82|906
1584607500000|2020-03-19 08:45:00|1487.86|1486.75|1486.98|1485.94|1489.27|1488.22|1486.24|1485.19|781
1584607800000|2020-03-19 08:50:00|1487|1485.97|1485.94|1484.91|1490.23|1488.84|1484.85|1483.92|764
1584608100000|2020-03-19 08:55:00|1485.77|1484.88|1484.5|1483.38|1486.11|1485.12|1484.18|1483.32|590
1584608400000|2020-03-19 09:00:00|1484.51|1483.49|1480.51|1479.49|1484.66|1483.79|1479.59|1478.49|878
1584608700000|2020-03-19 09:05:00|1480.58|1479.68|1482.09|1481.16|1482.75|1481.77|1479.53|1478.39|646
1584609000000|2020-03-19 09:10:00|1482.16|1481.15|1481.58|1480.63|1484.68|1483.33|1480.28|1479.2|666
1584609300000|2020-03-19 09:15:00|1481.62|1481.02|1481.83|1480.6|1482.83|1481.88|1480.86|1479.77|515
1584609600000|2020-03-19 09:20:00|1481.86|1480.59|1481.25|1480.08|1482.92|1481.9|1480.8|1479.73|457
1584609900000|2020-03-19 09:25:00|1480.91|1480.09|1479.41|1478.48|1481.05|1480.2|1478.68|1478|655
1584610200000|2020-03-19 09:30:00|1479.16|1478.33|1481.33|1480.32|1484.03|1482.6|1477.59|1476.58|864
1584610500000|2020-03-19 09:35:00|1481.31|1480.3|1482.57|1481.45|1483.47|1482.36|1480.89|1479.83|666
1584610800000|2020-03-19 09:40:00|1482.55|1481.47|1481.98|1480.9|1483.8|1482.8|1481.79|1480.73|614
1584611100000|2020-03-19 09:45:00|1482.11|1480.91|1482.92|1481.77|1486.07|1484.64|1481.92|1480.67|765
1584611400000|2020-03-19 09:50:00|1482.69|1481.76|1480.98|1480.17|1484.26|1483.33|1480.83|1479.67|714
1584611700000|2020-03-19 09:55:00|1481.19|1480.36|1479.65|1478.53|1481.83|1481.01|1479.48|1478.53|602
1584612000000|2020-03-19 10:00:00|1479.95|1478.73|1481.57|1480.32|1481.81|1480.48|1477.06|1475.46|885
1584612300000|2020-03-19 10:05:00|1481.58|1480.38|1480.12|1479.07|1481.92|1480.85|1479.87|1478.92|606
1584612600000|2020-03-19 10:10:00|1479.87|1479.37|1476.51|1476.01|1480.61|1479.8|1475.53|1474.5|852
1584612900000|2020-03-19 10:15:00|1476.71|1475.79|1480.19|1478.78|1480.56|1479.15|1475.77|1474.74|773
1584613200000|2020-03-19 10:20:00|1480.27|1478.74|1477.34|1476.35|1482|1480.7|1476.6|1475.52|824
1584613500000|2020-03-19 10:25:00|1477.31|1476.25|1479.07|1478.08|1481.42|1480.04|1476.51|1475.66|662
1584613800000|2020-03-19 10:30:00|1479.14|1478.06|1480.23|1479.28|1481.45|1480.43|1478.76|1478.05|694
1584614100000|2020-03-19 10:35:00|1480.53|1479.68|1478.4|1477.15|1480.73|1479.86|1477.47|1476.33|574
1584614400000|2020-03-19 10:40:00|1478.21|1476.99|1479.02|1478.14|1480.82|1479.88|1477.59|1476.24|552
1584614700000|2020-03-19 10:45:00|1479.13|1478.2|1477.97|1477.03|1479.59|1478.49|1477.07|1476.25|462
1584615000000|2020-03-19 10:50:00|1478.11|1477.08|1475.82|1475.32|1478.11|1477.21|1473.61|1472.81|833
1584615300000|2020-03-19 10:55:00|1476.19|1475.23|1475.91|1474.86|1476.73|1476.1|1474.76|1473.78|604
1584615600000|2020-03-19 11:00:00|1475.89|1474.79|1475.44|1474.2|1476.24|1474.95|1473.43|1472.04|772
1584615900000|2020-03-19 11:05:00|1475.51|1474.26|1476.54|1475.36|1478.74|1477.93|1475.48|1474.26|686
1584616200000|2020-03-19 11:10:00|1476.55|1475.38|1473.43|1472.25|1477.43|1476.21|1473.09|1472.01|602
1584616500000|2020-03-19 11:15:00|1473.28|1472.4|1479.28|1478.13|1480.86|1479.57|1473.14|1472.31|774
1584616800000|2020-03-19 11:20:00|1479.29|1478.19|1479.38|1478.32|1482.85|1481.87|1478.61|1477.75|894
1584617100000|2020-03-19 11:25:00|1479.29|1478.29|1477.1|1475.97|1479.58|1478.89|1474.07|1473.13|815
1584617400000|2020-03-19 11:30:00|1477.14|1475.93|1473.9|1472.67|1477.16|1476.28|1471.54|1470.8|910
1584617700000|2020-03-19 11:35:00|1473.86|1472.76|1480.1|1478.55|1482.22|1481.04|1472.76|1471.73|948
1584618000000|2020-03-19 11:40:00|1479.9|1478.58|1480.22|1479.3|1481.99|1481|1478.34|1477.72|905
1584618300000|2020-03-19 11:45:00|1480.44|1479.21|1476.06|1474.94|1481.34|1480.29|1475.33|1474.08|848
1584618600000|2020-03-19 11:50:00|1475.74|1474.44|1475.52|1474.65|1481.54|1480.65|1474.53|1473.14|869
1584618900000|2020-03-19 11:55:00|1475.55|1474.62|1474.53|1473.62|1476.58|1475.62|1474.35|1473.25|824
1584619200000|2020-03-19 12:00:00|1474.28|1473.38|1473.73|1472.76|1475.76|1474.79|1472.89|1472.15|840
1584619500000|2020-03-19 12:05:00|1473.78|1472.6|1472.23|1471.37|1474.48|1473.49|1471.93|1471.31|774
1584619800000|2020-03-19 12:10:00|1472.02|1471.52|1466.55|1465.53|1472.4|1471.65|1466.14|1464.96|1067
1584620100000|2020-03-19 12:15:00|1467.21|1466.17|1470.83|1469.93|1470.83|1469.93|1465.08|1463.8|960
1584620400000|2020-03-19 12:20:00|1470.4|1469.9|1470.77|1469.75|1472.12|1471.25|1469.08|1468.35|1006
1584620700000|2020-03-19 12:25:00|1470.66|1469.77|1468.11|1467.19|1470.82|1469.79|1466.39|1465.89|1079
1584621000000|2020-03-19 12:30:00|1468.21|1467.31|1471.72|1471.22|1472.37|1471.83|1467.37|1466.43|1060
1584621300000|2020-03-19 12:35:00|1471.75|1471.25|1476.89|1476.39|1477.85|1476.97|1471.48|1470.85|1057
1584621600000|2020-03-19 12:40:00|1476.86|1476.36|1474.38|1473.88|1476.88|1476.36|1473.07|1472.24|1011
1584621900000|2020-03-19 12:45:00|1474.49|1473.99|1471.64|1471.14|1474.62|1474.12|1470.64|1469.73|1038
1584622200000|2020-03-19 12:50:00|1471.62|1471.32|1472.64|1472.14|1473.7|1473.04|1470.85|1470.2|948
1584622500000|2020-03-19 12:55:00|1472.69|1472.19|1470.44|1469.94|1473.69|1473.05|1469.86|1469.36|976
1584622800000|2020-03-19 13:00:00|1470.51|1470.01|1476.82|1476.32|1478.59|1477.93|1470.35|1469.85|1131
1584623100000|2020-03-19 13:05:00|1476.89|1476.39|1475.42|1474.92|1479.15|1478.5|1474.6|1473.69|994
1584623400000|2020-03-19 13:10:00|1475.43|1474.93|1477.61|1476.73|1480.39|1479.75|1475.14|1474.37|1003
1584623700000|2020-03-19 13:15:00|1477.17|1476.67|1475.89|1475.39|1478.69|1477.36|1472.83|1472.12|991
1584624000000|2020-03-19 13:20:00|1476.2|1475.27|1477.33|1476.83|1479.13|1478.57|1475.2|1474.52|917
1584624300000|2020-03-19 13:25:00|1477.42|1476.92|1478.64|1478.14|1479.42|1478.92|1476.29|1475.56|904
1584624600000|2020-03-19 13:30:00|1478.96|1477.8|1470.9|1470.4|1478.98|1478.48|1470.04|1469.45|1217
1584624900000|2020-03-19 13:35:00|1470.7|1470.2|1472.73|1472.23|1474.04|1473.19|1469.7|1469.2|1196
1584625200000|2020-03-19 13:40:00|1472.72|1472.22|1472.64|1472.14|1473.34|1472.84|1468.46|1467.95|1167
1584625500000|2020-03-19 13:45:00|1472.58|1472.08|1471.03|1470.53|1473.24|1472.72|1468.53|1468.02|1163
1584625800000|2020-03-19 13:50:00|1471.02|1470.52|1476.67|1476.17|1477.47|1476.97|1470.04|1469.64|1152
1584626100000|2020-03-19 13:55:00|1476.66|1476.16|1481.13|1480.63|1484.09|1483.59|1475.89|1475.39|1225
1584626400000|2020-03-19 14:00:00|1481.92|1480.32|1485.53|1485.03|1487.14|1486.38|1478.75|1478.03|1251
1584626700000|2020-03-19 14:05:00|1485.59|1485.09|1484.6|1484.1|1487.08|1486.25|1481.9|1480.45|1218
1584627000000|2020-03-19 14:10:00|1484.62|1484.12|1490.5|1490|1490.57|1490.07|1482.91|1481.66|1215
1584627300000|2020-03-19 14:15:00|1490.65|1489.77|1489.49|1488.99|1491.42|1490.9|1486.15|1485.57|1193
1584627600000|2020-03-19 14:20:00|1489.75|1488.94|1490.8|1490.3|1493.79|1493.29|1488.22|1487.67|1188
1584627900000|2020-03-19 14:25:00|1490.79|1490.29|1488.3|1487.8|1492.72|1492.25|1486.61|1486.11|1131
1584628200000|2020-03-19 14:30:00|1488.68|1487.69|1486.13|1485.63|1489.28|1488.24|1483.99|1483.34|1093
1584628500000|2020-03-19 14:35:00|1486.09|1484.99|1483.96|1483.46|1486.8|1486.17|1483.29|1482.48|1014
1584628800000|2020-03-19 14:40:00|1483.88|1483.38|1488.59|1488.09|1488.59|1488.09|1482.35|1481.85|1042
1584629100000|2020-03-19 14:45:00|1488.48|1487.98|1479.57|1479.07|1492.25|1491.61|1479.57|1479.07|1164
1584629400000|2020-03-19 14:50:00|1479.74|1479.24|1481.65|1481.15|1483.14|1482.64|1479.74|1479.06|1085
1584629700000|2020-03-19 14:55:00|1481.59|1481.09|1474.9|1474.4|1483.14|1482.57|1472.66|1472.16|1174
1584630000000|2020-03-19 15:00:00|1474.53|1474.03|1477.7|1476.67|1478.07|1477.52|1473.31|1472.44|1043
1584630300000|2020-03-19 15:05:00|1477.29|1476.79|1473.08|1472.58|1478.4|1477.9|1472.64|1472.14|1064
1584630600000|2020-03-19 15:10:00|1473.25|1472.75|1476.61|1476.11|1477.31|1476.51|1471.33|1470.83|1138
1584630900000|2020-03-19 15:15:00|1476.8|1476.3|1475.98|1475.48|1477.47|1476.97|1473.92|1473.42|953
1584631200000|2020-03-19 15:20:00|1476|1475.5|1476.59|1475.38|1477.53|1476.32|1473.36|1472.86|1029
1584631500000|2020-03-19 15:25:00|1475.68|1475.18|1481.31|1480.81|1482.23|1481.62|1475.67|1475.17|1082
1584631800000|2020-03-19 15:30:00|1481.27|1480.77|1482.19|1481.18|1482.81|1482.31|1479.99|1479.26|1000
1584632100000|2020-03-19 15:35:00|1481.92|1481.42|1482.66|1482.16|1485.35|1484.44|1480.31|1479.72|1116
1584632400000|2020-03-19 15:40:00|1483.04|1482.07|1484.62|1484.12|1486.32|1485.3|1482.39|1481.65|1032
1584632700000|2020-03-19 15:45:00|1484.57|1484.07|1483.33|1482.83|1485.21|1484.37|1481.49|1480.93|990
1584633000000|2020-03-19 15:50:00|1483.51|1482.5|1481.89|1481.39|1483.6|1482.98|1480.58|1479.74|903
1584633300000|2020-03-19 15:55:00|1481.88|1481.38|1480.38|1479.88|1483.85|1483.12|1478.3|1477.65|1012
1584633600000|2020-03-19 16:00:00|1480.47|1479.56|1477.85|1477.35|1481.48|1480.76|1477.29|1476.79|969
1584633900000|2020-03-19 16:05:00|1477.92|1477.42|1476.94|1476.44|1479.79|1478.5|1476.67|1476.06|972
1584634200000|2020-03-19 16:10:00|1476.82|1476.32|1475.11|1474.61|1477.51|1476.62|1473.82|1473.32|1045
1584634500000|2020-03-19 16:15:00|1475.28|1474.78|1476.32|1475.82|1476.35|1475.85|1471.76|1471.11|998
1584634800000|2020-03-19 16:20:00|1476.29|1475.79|1476.81|1476.31|1479.4|1478.48|1474.73|1473.87|972
1584635100000|2020-03-19 16:25:00|1476.75|1476.25|1477.18|1476.68|1478.34|1477.59|1474.22|1473.58|860
1584635400000|2020-03-19 16:30:00|1477.24|1476.74|1475.51|1475.01|1477.82|1477.31|1475.32|1474.76|860
1584635700000|2020-03-19 16:35:00|1475.57|1475.07|1475.82|1475.32|1476.37|1475.87|1473.23|1472.25|948
1584636000000|2020-03-19 16:40:00|1475.79|1475.29|1477.77|1477.27|1478.04|1477.27|1474.45|1473.71|885
1584636300000|2020-03-19 16:45:00|1477.74|1477.24|1476.72|1476.22|1478.78|1478.28|1475.98|1475.39|854
1584636600000|2020-03-19 16:50:00|1476.77|1476.27|1475.14|1474.64|1478.94|1477.94|1475.13|1474.63|815
1584636900000|2020-03-19 16:55:00|1475.12|1474.62|1474.33|1473.83|1475.6|1474.92|1472.97|1472.37|859
1584637200000|2020-03-19 17:00:00|1474.22|1473.72|1476.19|1475.69|1477.65|1476.77|1474.1|1473.6|843
1584637500000|2020-03-19 17:05:00|1476.28|1475.78|1479.75|1479.25|1481.37|1480.13|1476.23|1475.73|927
1584637800000|2020-03-19 17:10:00|1479.77|1479.27|1479.2|1478.7|1481.03|1480.11|1478.37|1477.87|939
1584638100000|2020-03-19 17:15:00|1479.18|1478.68|1477.86|1477.36|1479.86|1479.22|1476.27|1475.34|919
1584638400000|2020-03-19 17:20:00|1477.85|1477.35|1479.64|1479.14|1480.75|1479.88|1477.32|1476.41|974
1584638700000|2020-03-19 17:25:00|1479.7|1479.2|1476.53|1476.03|1480.74|1479.93|1475.89|1475.39|1052
1584639000000|2020-03-19 17:30:00|1476.7|1476.2|1476.88|1476.38|1478.97|1478.27|1475.84|1475.34|807
1584639300000|2020-03-19 17:35:00|1476.77|1476.27|1476.67|1476.17|1478.55|1477.77|1474.59|1473.98|759
1584639600000|2020-03-19 17:40:00|1476.64|1476.14|1475.39|1474.89|1476.64|1476.14|1474.07|1473.31|696
1584639900000|2020-03-19 17:45:00|1475.44|1474.94|1471.33|1470.31|1475.51|1474.96|1470.69|1470|676
1584640200000|2020-03-19 17:50:00|1470.7|1470.2|1472.08|1471.17|1472.64|1471.53|1469.18|1468.68|857
1584640500000|2020-03-19 17:55:00|1472.16|1471.64|1472.58|1471.59|1473.92|1472.8|1470.84|1470.34|691
1584640800000|2020-03-19 18:00:00|1472.5|1472|1470.75|1470.25|1473.51|1472.11|1470.34|1469.76|740
1584641100000|2020-03-19 18:05:00|1470.83|1470.33|1471.4|1470.9|1471.99|1471.38|1466.14|1465.64|862
1584641400000|2020-03-19 18:10:00|1471.39|1470.89|1469.72|1469.22|1472.42|1471.8|1469.18|1468.53|694
1584641700000|2020-03-19 18:15:00|1469.69|1469.19|1467.92|1467.42|1470.71|1469.98|1467.79|1467.42|650
1584642000000|2020-03-19 18:20:00|1468.02|1467.52|1469.2|1468.7|1470.44|1469.87|1466.55|1465.73|729
1584642300000|2020-03-19 18:25:00|1469.25|1468.75|1469.39|1468.89|1470.31|1469.57|1467.85|1467.16|700
1584642600000|2020-03-19 18:30:00|1470.09|1468.93|1469.2|1468.7|1470.88|1469.44|1467.83|1467.11|545
1584642900000|2020-03-19 18:35:00|1469.13|1468.63|1470.62|1470.12|1471.47|1470.64|1468.44|1467.82|735
1584643200000|2020-03-19 18:40:00|1470.78|1470.28|1471.47|1470.97|1472.36|1471.35|1470.32|1469.61|752
1584643500000|2020-03-19 18:45:00|1471.4|1470.9|1474.23|1473.73|1475.05|1473.9|1469.76|1468.7|744
1584643800000|2020-03-19 18:50:00|1474.19|1473.69|1471.95|1471.45|1474.79|1473.98|1471.38|1470.79|720
1584644100000|2020-03-19 18:55:00|1471.98|1471.48|1471.68|1471.18|1474.2|1473.4|1471.45|1470.92|740
1584644400000|2020-03-19 19:00:00|1471.84|1471.34|1470.05|1468.76|1473.67|1472.33|1468.87|1468.37|716
1584644700000|2020-03-19 19:05:00|1469.85|1469.35|1470.62|1470.12|1471.61|1471.09|1469.1|1468.38|709
1584645000000|2020-03-19 19:10:00|1470.71|1470.21|1476.86|1476.36|1478.51|1477.79|1470.36|1469.86|763
1584645300000|2020-03-19 19:15:00|1476.85|1476.35|1473.44|1472.94|1477.41|1476.91|1473.28|1472.2|805
1584645600000|2020-03-19 19:20:00|1473.45|1472.95|1476.06|1475.56|1476.06|1475.56|1472.85|1472.25|632
1584645900000|2020-03-19 19:25:00|1476.07|1475.57|1472.89|1472.39|1476.43|1475.93|1472.72|1472.27|580
1584646200000|2020-03-19 19:30:00|1472.9|1472.4|1476.37|1475.87|1476.83|1475.87|1471.94|1471.39|769
1584646500000|2020-03-19 19:35:00|1476.39|1475.89|1476.81|1476.31|1477.66|1476.68|1474.4|1473.3|588
1584646800000|2020-03-19 19:40:00|1476.95|1476.45|1479.87|1479.37|1481.31|1480.44|1475.83|1475.33|842
1584647100000|2020-03-19 19:45:00|1479.61|1479.11|1480.79|1480.29|1480.93|1480.43|1478.22|1477.63|747
1584647400000|2020-03-19 19:50:00|1480.8|1480.3|1477.24|1476.4|1481.06|1480.44|1476.4|1475.52|848
1584647700000|2020-03-19 19:55:00|1477.19|1476.69|1468.37|1467.51|1477.9|1477.48|1466.49|1465.99|940
1584648000000|2020-03-19 20:00:00|1468.42|1467.92|1472.49|1471.24|1472.89|1472.12|1468.04|1467.54|628
1584648300000|2020-03-19 20:05:00|1472.54|1471.31|1472.75|1472.25|1473.56|1472.57|1471.35|1470.6|383
1584648600000|2020-03-19 20:10:00|1472.57|1472.07|1471.68|1471.18|1473.49|1472.07|1470.27|1469.03|355
1584648900000|2020-03-19 20:15:00|1471.62|1471.12|1471.57|1471.07|1472.99|1472.21|1470.82|1469.87|332
1584649200000|2020-03-19 20:20:00|1471.62|1471.12|1471.61|1471.11|1472.49|1471.58|1470.86|1470.12|292
1584649500000|2020-03-19 20:25:00|1471.48|1470.98|1473.54|1473.04|1473.54|1473.04|1469.98|1469.33|220
1584649800000|2020-03-19 20:30:00|1473.69|1473.19|1472.96|1472.46|1474.97|1473.95|1472.88|1472.01|305
1584650100000|2020-03-19 20:35:00|1473.34|1471.34|1473.16|1472.66|1474.25|1473.45|1472.57|1471.34|144
1584650400000|2020-03-19 20:40:00|1472.86|1472.36|1473.4|1472.18|1473.89|1472.95|1471.48|1470.73|215
1584650700000|2020-03-19 20:45:00|1473.06|1472.56|1473.91|1472.61|1474.49|1473.71|1472.45|1471.06|230
1584651000000|2020-03-19 20:50:00|1473.87|1472.58|1474.77|1474.27|1475.82|1474.73|1473.17|1472.58|276
1584651300000|2020-03-19 20:55:00|1475.16|1473.82|1472.1|1470.1|1475.16|1474.43|1472.09|1470.09|229
1584655200000|2020-03-19 22:00:00|1472.78|1470.83|1471.31|1469.86|1473.32|1471.93|1469.83|1468.59|399
1584655500000|2020-03-19 22:05:00|1471.34|1469.83|1461.87|1459.87|1474.14|1472.56|1456.4|1454.4|475
1584655800000|2020-03-19 22:10:00|1461.8|1459.8|1464.73|1463.26|1466.42|1465.33|1460.67|1458.67|750
1584656100000|2020-03-19 22:15:00|1465.18|1463.18|1470.63|1468.73|1471.76|1470.3|1464.4|1462.83|561
1584656400000|2020-03-19 22:20:00|1470.51|1469|1468.03|1466.74|1472.44|1471.28|1468.03|1466.44|431
1584656700000|2020-03-19 22:25:00|1468.14|1466.62|1469.12|1468.25|1470.78|1469.5|1462.54|1461.28|692
1584657000000|2020-03-19 22:30:00|1469.1|1468.26|1469.96|1468.49|1470.49|1469.4|1468.19|1467.08|351
1584657300000|2020-03-19 22:35:00|1469.8|1468.52|1469.3|1468.33|1472.01|1471.33|1469.1|1468.02|334
1584657600000|2020-03-19 22:40:00|1469.34|1468.14|1468.91|1467.74|1469.55|1468.64|1467.23|1466.03|243
1584657900000|2020-03-19 22:45:00|1468.72|1467.73|1469.13|1468.05|1469.94|1468.79|1468.45|1467.44|177
1584658200000|2020-03-19 22:50:00|1469.15|1468.03|1467.49|1466.99|1469.21|1468.03|1465.93|1464.87|410
1584658500000|2020-03-19 22:55:00|1467.27|1466.77|1468.13|1467.14|1469.05|1468.47|1466.89|1466.02|548
1584658800000|2020-03-19 23:00:00|1468.12|1467.21|1468.33|1467.25|1468.63|1467.78|1467.55|1466.59|344
1584659100000|2020-03-19 23:05:00|1468.36|1467.24|1469.89|1468.98|1470.51|1469.5|1468.17|1467.24|322
1584659400000|2020-03-19 23:10:00|1469.88|1468.95|1469.74|1468.64|1470.09|1469.24|1469.28|1468.31|178
1584659700000|2020-03-19 23:15:00|1469.75|1468.56|1469.44|1468.37|1469.81|1469|1468.67|1467.88|196
1584660000000|2020-03-19 23:20:00|1469.45|1468.39|1468.8|1467.79|1471.06|1470.27|1468.02|1467.26|478
1584660300000|2020-03-19 23:25:00|1468.63|1468.13|1467.49|1466.3|1468.89|1468.13|1466.9|1465.88|273
1584660600000|2020-03-19 23:30:00|1467.52|1466.28|1469.97|1469.47|1470.72|1469.87|1466.35|1465.3|513
1584660900000|2020-03-19 23:35:00|1470.15|1469.22|1470.54|1469.58|1471.06|1470.27|1469.59|1468.71|308
1584661200000|2020-03-19 23:40:00|1470.4|1469.59|1471.32|1470.5|1471.53|1470.8|1469.99|1469.07|359
1584661500000|2020-03-19 23:45:00|1471.34|1470.36|1469.97|1469.67|1472.43|1471.62|1469.97|1469.45|473
1584661800000|2020-03-19 23:50:00|1470.27|1469.77|1470.88|1469.44|1471.37|1470.09|1467.85|1466.93|494
1584662100000|2020-03-19 23:55:00|1470.89|1469.49|1471.8|1471.3|1472.15|1471.52|1469.99|1469.08|505
1584662400000|2020-03-20 00:00:00|1471.99|1471.01|1473.43|1472.15|1474.67|1473.97|1471.47|1470.45|599
1584662700000|2020-03-20 00:05:00|1473.4|1472.18|1472.45|1471.95|1473.87|1472.94|1471.87|1471.25|580
1584663000000|2020-03-20 00:10:00|1472.54|1471.71|1472.38|1471.88|1474.17|1473.01|1471.91|1471.34|447
1584663300000|2020-03-20 00:15:00|1472.31|1471.81|1472.73|1471.59|1473.55|1472.84|1471.8|1471.04|474
1584663600000|2020-03-20 00:20:00|1472.54|1471.52|1473.21|1472.71|1474.3|1473.2|1471.66|1470.98|463
1584663900000|2020-03-20 00:25:00|1473.62|1473.12|1476.13|1475.02|1477.72|1477.26|1472.14|1471.33|686
1584664200000|2020-03-20 00:30:00|1476.23|1475.12|1475.44|1473.79|1476.64|1475.38|1473.86|1472.91|519
1584664500000|2020-03-20 00:35:00|1475.1|1474.1|1474.63|1473.76|1476.72|1476.01|1473.86|1472.96|532
1584664800000|2020-03-20 00:40:00|1474.67|1473.73|1474.52|1473.41|1475.21|1474.09|1473.89|1473.08|365
1584665100000|2020-03-20 00:45:00|1474.68|1473.03|1472.93|1471.76|1475.44|1474.8|1472.81|1471.63|448
1584665400000|2020-03-20 00:50:00|1472.94|1471.77|1473.9|1472.7|1474.16|1472.98|1472.04|1471.18|496
1584665700000|2020-03-20 00:55:00|1473.86|1472.83|1472.05|1471.2|1474.01|1472.83|1471.86|1470.98|409
1584666000000|2020-03-20 01:00:00|1472.35|1471.12|1477.92|1476.73|1479.21|1478.21|1472.04|1470.93|976
1584666300000|2020-03-20 01:05:00|1478|1476.7|1478.07|1477.08|1479.21|1478.23|1476.55|1475.39|776
1584666600000|2020-03-20 01:10:00|1477.89|1476.81|1477.03|1475.92|1478.51|1477.65|1475.56|1474.53|970
1584666900000|2020-03-20 01:15:00|1477.04|1475.95|1477.85|1476.94|1478.54|1477.75|1476.5|1475.38|865
1584667200000|2020-03-20 01:20:00|1477.84|1476.96|1479.38|1478.88|1479.76|1478.93|1477.72|1476.88|829
1584667500000|2020-03-20 01:25:00|1479.4|1478.9|1480.98|1480.48|1482.46|1481.77|1479.27|1478.37|995
1584667800000|2020-03-20 01:30:00|1481.26|1480.27|1481.04|1480.54|1482.58|1482.02|1479.96|1479.11|959
1584668100000|2020-03-20 01:35:00|1481.13|1480.63|1481.16|1480.66|1482.15|1481.56|1480.28|1479.41|885
1584668400000|2020-03-20 01:40:00|1481.19|1480.69|1482.38|1481.88|1482.76|1482.26|1481.09|1480.42|785
1584668700000|2020-03-20 01:45:00|1482.36|1481.86|1483.42|1482.92|1483.78|1483.28|1481.55|1480.91|755
1584669000000|2020-03-20 01:50:00|1483.41|1482.91|1482.8|1481.99|1483.76|1483.25|1482.05|1481.49|726
1584669300000|2020-03-20 01:55:00|1482.77|1481.94|1482.55|1481.74|1483.65|1483.09|1480.05|1478.51|820
1584669600000|2020-03-20 02:00:00|1482.39|1481.89|1483.56|1483.06|1483.9|1483.15|1481.3|1480.74|839
1584669900000|2020-03-20 02:05:00|1483.61|1483.11|1482.87|1482.37|1485.09|1484.21|1482.03|1481.39|780
1584670200000|2020-03-20 02:10:00|1482.85|1482.35|1481.5|1481|1483.74|1483.03|1479.91|1479.08|846
1584670500000|2020-03-20 02:15:00|1481.41|1480.91|1483.69|1482.32|1484.18|1483.16|1481.32|1480.65|556
1584670800000|2020-03-20 02:20:00|1483.75|1482.46|1483.54|1482.44|1484.03|1483.21|1482.16|1481.34|673
1584671100000|2020-03-20 02:25:00|1483.57|1482.47|1482.61|1481.57|1483.6|1482.54|1481.21|1480.23|627
1584671400000|2020-03-20 02:30:00|1482.87|1481.78|1486.49|1485.27|1487.27|1486.59|1481.96|1480.87|991
1584671700000|2020-03-20 02:35:00|1486.45|1485.21|1486.31|1485.81|1486.95|1486.21|1485.02|1484.28|874
1584672000000|2020-03-20 02:40:00|1486.39|1485.89|1485.34|1484.84|1486.63|1485.89|1483.83|1482.97|892
1584672300000|2020-03-20 02:45:00|1485.35|1484.85|1484.68|1483.79|1486.54|1485.76|1484.02|1483.26|826
1584672600000|2020-03-20 02:50:00|1484.71|1483.78|1484.67|1483.86|1485.39|1484.66|1484.4|1483.62|774
1584672900000|2020-03-20 02:55:00|1484.73|1483.88|1486.68|1485.44|1486.68|1486.06|1484.58|1483.73|697
1584673200000|2020-03-20 03:00:00|1486.62|1485.56|1485.39|1484.28|1487.53|1486.48|1485.01|1483.69|862
1584673500000|2020-03-20 03:05:00|1485.43|1484.12|1484.03|1483.12|1485.75|1484.97|1483.44|1482.55|816
1584673800000|2020-03-20 03:10:00|1484.09|1482.95|1484.37|1483.48|1484.9|1484.2|1483.81|1482.95|624
1584674100000|2020-03-20 03:15:00|1484.38|1483.53|1484.43|1483.93|1485.76|1484.7|1483.87|1483.17|581
1584674400000|2020-03-20 03:20:00|1484.88|1483.61|1482.22|1481.34|1484.88|1483.91|1481.34|1480.52|909
1584674700000|2020-03-20 03:25:00|1482.16|1480.92|1481.57|1481.07|1482.86|1481.92|1481.32|1480.27|787
1584675000000|2020-03-20 03:30:00|1481.58|1481.08|1481.71|1480.73|1482.07|1481.41|1481.13|1480.03|569
1584675300000|2020-03-20 03:35:00|1481.69|1480.74|1483.17|1481.97|1483.68|1482.8|1480.83|1479.92|661
1584675600000|2020-03-20 03:40:00|1482.98|1482.02|1483.12|1482.2|1483.46|1482.58|1482.07|1481.09|538
1584675900000|2020-03-20 03:45:00|1483.1|1482.18|1482.98|1481.81|1483.24|1482.63|1481.87|1480.96|398
1584676200000|2020-03-20 03:50:00|1482.92|1481.96|1484.24|1482.97|1484.74|1484.19|1482.39|1481.39|571
1584676500000|2020-03-20 03:55:00|1484.16|1483.04|1484.31|1483.39|1484.8|1484.1|1483.69|1482.77|382
1584676800000|2020-03-20 04:00:00|1484.23|1483.38|1483.16|1482.25|1484.41|1483.59|1482.9|1481.98|422
1584677100000|2020-03-20 04:05:00|1483.18|1482.21|1484.02|1482.92|1484.85|1484.3|1482.71|1481.64|598
1584677400000|2020-03-20 04:10:00|1484.06|1482.96|1483.52|1482.44|1484.2|1483.58|1483.27|1482.18|351
1584677700000|2020-03-20 04:15:00|1483.45|1482.63|1481.34|1480.84|1483.63|1482.94|1481.17|1480.28|453
1584678000000|2020-03-20 04:20:00|1481.37|1480.87|1481.8|1480.87|1482.36|1481.64|1480.87|1479.82|500
1584678300000|2020-03-20 04:25:00|1481.77|1480.88|1483.58|1482.67|1483.77|1482.98|1481.28|1480.38|467
1584678600000|2020-03-20 04:30:00|1483.37|1482.87|1484.09|1483.26|1484.25|1483.33|1482.93|1481.75|406
1584678900000|2020-03-20 04:35:00|1483.88|1483.38|1481.38|1480.58|1484.55|1483.75|1481.16|1480.39|648
1584679200000|2020-03-20 04:40:00|1481.24|1480.74|1484.65|1484.15|1485.49|1484.6|1481.16|1480.51|770
1584679500000|2020-03-20 04:45:00|1484.59|1484.09|1484.01|1482.82|1484.99|1484.2|1482.2|1481.32|603
1584679800000|2020-03-20 04:50:00|1484.17|1482.88|1483.5|1482.45|1484.54|1483.53|1482.87|1481.82|503
1584680100000|2020-03-20 04:55:00|1483.53|1482.39|1482.89|1481.97|1484.28|1483.6|1482.89|1481.86|374
1584680400000|2020-03-20 05:00:00|1482.92|1481.98|1484.34|1483.84|1484.52|1483.92|1482.77|1481.82|420
1584680700000|2020-03-20 05:05:00|1484.28|1483.98|1485.02|1484.52|1486.22|1485.22|1484.18|1483.18|434
1584681000000|2020-03-20 05:10:00|1485|1484.5|1485.17|1484.67|1486.62|1485.62|1484.43|1483.63|614
1584681300000|2020-03-20 05:15:00|1484.84|1484.34|1485.22|1484.72|1487.14|1486.21|1484.75|1483.73|561
1584681600000|2020-03-20 05:20:00|1485.55|1484.15|1486.17|1485.67|1487.7|1487.19|1485.07|1484.01|670
1584681900000|2020-03-20 05:25:00|1486.09|1485.59|1486.09|1485.59|1486.81|1486.01|1485.21|1484.2|525
1584682200000|2020-03-20 05:30:00|1486.1|1485.6|1483.88|1483.38|1488.49|1487.85|1483.27|1482.27|930
1584682500000|2020-03-20 05:35:00|1483.9|1483.4|1484.99|1484.49|1485.66|1484.71|1483.74|1482.78|598
1584682800000|2020-03-20 05:40:00|1485.23|1484.29|1484.45|1483.24|1485.55|1484.8|1483.39|1482.63|658
1584683100000|2020-03-20 05:45:00|1484.36|1483.39|1484.71|1483.68|1485.8|1484.98|1483.8|1482.98|621
1584683400000|2020-03-20 05:50:00|1484.67|1483.72|1487.67|1486.73|1487.99|1487.39|1484.19|1483.09|998
1584683700000|2020-03-20 05:55:00|1487.66|1486.75|1486.9|1486.05|1487.99|1487.19|1485.64|1484.65|667
1584684000000|2020-03-20 06:00:00|1486.85|1485.99|1487.25|1486.75|1487.76|1487.11|1485.65|1484.77|612
1584684300000|2020-03-20 06:05:00|1487.72|1486.85|1489.25|1488.75|1489.59|1488.98|1487.41|1486.81|818
1584684600000|2020-03-20 06:10:00|1489.44|1488.48|1491.33|1490.41|1491.74|1491.18|1489.16|1488.4|1029
1584684900000|2020-03-20 06:15:00|1491.3|1490.31|1494.58|1493.77|1495.57|1494.87|1490.39|1489.3|1075
1584685200000|2020-03-20 06:20:00|1494.71|1493.8|1494.38|1493.58|1495.11|1494.43|1493.08|1492.35|1004
1584685500000|2020-03-20 06:25:00|1494.37|1493.56|1495.46|1494.96|1496.32|1495.66|1494.08|1493.19|853
1584685800000|2020-03-20 06:30:00|1495.47|1494.97|1495.24|1494.1|1496.15|1495.81|1494.28|1493.49|800
1584686100000|2020-03-20 06:35:00|1495.1|1494.29|1497.42|1496.03|1498.43|1497.65|1494.71|1493.68|856
1584686400000|2020-03-20 06:40:00|1497.19|1496.05|1499.69|1498.7|1502.3|1501.57|1496.96|1496.05|1086
1584686700000|2020-03-20 06:45:00|1499.72|1498.8|1505.09|1504.59|1505.95|1505.07|1499.37|1498.32|995
1584687000000|2020-03-20 06:50:00|1505.08|1504.58|1501.27|1500.45|1505.08|1504.58|1500.58|1499.75|939
1584687300000|2020-03-20 06:55:00|1501.19|1500.27|1500.41|1499.5|1501.66|1500.8|1499.31|1498.18|922
1584687600000|2020-03-20 07:00:00|1500.8|1499.85|1498.64|1497.8|1500.96|1500.22|1496.45|1495.74|940
1584687900000|2020-03-20 07:05:00|1498.49|1497.99|1499.63|1499.13|1500.17|1499.44|1498.05|1497.21|645
1584688200000|2020-03-20 07:10:00|1499.58|1499.08|1499.04|1498.54|1500.74|1500.06|1497.98|1497.32|836
1584688500000|2020-03-20 07:15:00|1499.17|1498.36|1501.5|1500.36|1501.88|1501.08|1498.06|1497.3|905
1584688800000|2020-03-20 07:20:00|1501.72|1500.51|1501.15|1500.65|1501.72|1500.73|1499.6|1498.58|655
1584689100000|2020-03-20 07:25:00|1501.17|1500.67|1507.65|1506.59|1509.23|1508.24|1501.17|1500.46|1030
1584689400000|2020-03-20 07:30:00|1507.67|1507.17|1507.18|1506.68|1507.92|1507.17|1503.8|1502.84|935
1584689700000|2020-03-20 07:35:00|1507.04|1506.54|1506.19|1505.09|1507.42|1506.79|1504.89|1503.76|836
1584690000000|2020-03-20 07:40:00|1506.11|1505.02|1508.21|1507.28|1509.27|1508.56|1504.77|1503.89|797
1584690300000|2020-03-20 07:45:00|1508.65|1507.18|1510.55|1509.41|1511.91|1510.57|1507.63|1506.77|967
1584690600000|2020-03-20 07:50:00|1510.38|1509.44|1509.7|1508.6|1511.01|1509.83|1507.69|1506.89|722
1584690900000|2020-03-20 07:55:00|1509.64|1508.66|1511.13|1510.15|1511.59|1510.72|1508.91|1508.12|671
1584691200000|2020-03-20 08:00:00|1510.75|1509.57|1512.21|1511.71|1514.4|1513.46|1509.88|1509.04|914
1584691500000|2020-03-20 08:05:00|1512.23|1511.73|1515.83|1514.82|1516.69|1515.78|1512.18|1511.37|941
1584691800000|2020-03-20 08:10:00|1515.84|1514.99|1513.85|1513.35|1516.47|1515.28|1513.6|1512.53|834
1584692100000|2020-03-20 08:15:00|1514.72|1513.48|1512.86|1511.94|1515.08|1514.12|1510.94|1510.1|887
1584692400000|2020-03-20 08:20:00|1512.84|1511.91|1512.21|1511.36|1513.68|1512.95|1511.56|1510.53|714
1584692700000|2020-03-20 08:25:00|1512.39|1511.23|1509.22|1507.89|1512.55|1512.02|1508.8|1507.76|688
1584693000000|2020-03-20 08:30:00|1509.25|1508.21|1507.59|1507.09|1510.93|1510.15|1507.31|1506.11|913
1584693300000|2020-03-20 08:35:00|1507.81|1506.92|1508.15|1507.25|1510.14|1509.35|1507.27|1506.16|750
1584693600000|2020-03-20 08:40:00|1508.1|1507.17|1506.14|1505.05|1508.67|1507.57|1505.29|1504.43|848
1584693900000|2020-03-20 08:45:00|1506.01|1505.06|1507.35|1506.24|1507.86|1506.83|1504.88|1503.93|802
1584694200000|2020-03-20 08:50:00|1507.29|1506.25|1504.58|1503.48|1509.08|1508.38|1502.67|1501.47|874
1584694500000|2020-03-20 08:55:00|1504.5|1503.58|1505.92|1504.55|1506.9|1506.17|1503.76|1502.75|760
1584694800000|2020-03-20 09:00:00|1505.71|1504.64|1504.7|1503.72|1506.53|1505.63|1503.55|1502.42|616
1584695100000|2020-03-20 09:05:00|1504.68|1503.66|1510.2|1509.13|1512.13|1510.92|1504.64|1503.39|818
1584695400000|2020-03-20 09:10:00|1510.44|1509.38|1509.98|1509.1|1511.2|1509.79|1507.3|1506.75|780
1584695700000|2020-03-20 09:15:00|1510.06|1508.97|1508.91|1507.83|1511.13|1509.9|1508.02|1507.04|626
1584696000000|2020-03-20 09:20:00|1508.88|1508.05|1507.1|1506.6|1510.3|1509.63|1505.99|1504.76|632
1584696300000|2020-03-20 09:25:00|1507.52|1506.12|1507.32|1506.82|1508|1507.06|1505.4|1504.15|618
1584696600000|2020-03-20 09:30:00|1507.42|1506.27|1507.81|1506.64|1510.23|1509.32|1506.89|1505.83|678
1584696900000|2020-03-20 09:35:00|1507.79|1506.82|1507.19|1506.35|1508.68|1507.69|1506.66|1505.49|688
1584697200000|2020-03-20 09:40:00|1507.16|1506.36|1505.58|1505.08|1508.1|1507.16|1504.9|1503.97|797
1584697500000|2020-03-20 09:45:00|1505.8|1504.92|1507.19|1506.14|1509.11|1508.17|1505.6|1504.9|731
1584697800000|2020-03-20 09:50:00|1507.2|1506.13|1509.24|1508.3|1509.24|1508.41|1507.04|1505.8|848
1584698100000|2020-03-20 09:55:00|1509.16|1508.16|1508.62|1507.74|1509.32|1508.62|1507.85|1506.89|585
1584698400000|2020-03-20 10:00:00|1508.47|1507.97|1504.11|1503.19|1508.7|1508.09|1502.93|1502.11|778
1584698700000|2020-03-20 10:05:00|1504.07|1503.05|1505.04|1504.04|1505.83|1504.98|1502.23|1501.04|905
1584699000000|2020-03-20 10:10:00|1505.09|1503.98|1505.29|1504.41|1507.75|1506.92|1505.02|1503.91|822
1584699300000|2020-03-20 10:15:00|1505.37|1504.3|1505.61|1504.43|1507.7|1506.81|1504.89|1503.7|844
1584699600000|2020-03-20 10:20:00|1505.6|1504.39|1504.44|1503.61|1505.91|1504.84|1503.65|1502.69|711
1584699900000|2020-03-20 10:25:00|1504.31|1503.81|1507.19|1506.08|1507.27|1506.44|1504.31|1503.46|561
1584700200000|2020-03-20 10:30:00|1506.99|1505.99|1506.79|1505.9|1507.67|1506.68|1504.01|1503.14|587
1584700500000|2020-03-20 10:35:00|1506.61|1506.11|1507.56|1506.65|1508.43|1507.62|1506.49|1505.55|550
1584700800000|2020-03-20 10:40:00|1507.59|1506.54|1508.69|1508.19|1509.85|1508.96|1507.02|1506.2|571
1584701100000|2020-03-20 10:45:00|1508.63|1508.13|1510.78|1510.28|1511.28|1510.47|1508.24|1507.44|610
1584701400000|2020-03-20 10:50:00|1511.15|1509.85|1510.49|1509.68|1511.94|1510.89|1509.12|1508.47|618
1584701700000|2020-03-20 10:55:00|1510.46|1509.96|1510.8|1510.3|1511.59|1510.86|1509.72|1508.75|569
1584702000000|2020-03-20 11:00:00|1510.59|1510.09|1509.05|1508.55|1512.22|1511.25|1508.63|1507.26|701
1584702300000|2020-03-20 11:05:00|1509.02|1508.52|1508.67|1508.17|1510.05|1509.41|1508.06|1507.24|543
1584702600000|2020-03-20 11:10:00|1508.73|1508.23|1510.89|1510.39|1511.39|1510.62|1508.69|1507.96|659
1584702900000|2020-03-20 11:15:00|1510.96|1510.46|1510.11|1509.61|1515.11|1513.99|1509.62|1508.66|871
1584703200000|2020-03-20 11:20:00|1510.08|1509.58|1505.79|1505.29|1510.35|1509.62|1505.56|1505.06|863
1584703500000|2020-03-20 11:25:00|1506.18|1505.04|1507.11|1506.05|1508.07|1507.12|1504.16|1503.23|863
1584703800000|2020-03-20 11:30:00|1506.82|1506.32|1503.21|1502.71|1507.27|1506.32|1502.03|1501.14|871
1584704100000|2020-03-20 11:35:00|1503.42|1502.44|1506.16|1505.04|1507.21|1506.31|1502.28|1501.6|745
1584704400000|2020-03-20 11:40:00|1505.87|1505.37|1502.89|1502.01|1506.29|1505.53|1501.52|1500.62|662
1584704700000|2020-03-20 11:45:00|1502.69|1502.19|1503.73|1502.72|1504.89|1503.57|1502.48|1501.51|599
1584705000000|2020-03-20 11:50:00|1503.26|1502.76|1504.47|1503.97|1506.08|1505.58|1501.18|1500.68|756
1584705300000|2020-03-20 11:55:00|1504.59|1504.09|1503.77|1503.27|1505.68|1504.96|1503.68|1502.85|554
1584705600000|2020-03-20 12:00:00|1503.82|1503.32|1502.54|1502.04|1504.25|1503.75|1500.25|1499.75|834
1584705900000|2020-03-20 12:05:00|1502.57|1502.07|1502.23|1501.73|1504.08|1503.34|1501.27|1500.53|834
1584706200000|2020-03-20 12:10:00|1502.29|1501.79|1505.29|1504.79|1508.09|1507.42|1502.1|1501.32|901
1584706500000|2020-03-20 12:15:00|1505.34|1504.84|1501.51|1501.01|1505.55|1504.84|1500.8|1500.23|801
1584706800000|2020-03-20 12:20:00|1501.53|1501.03|1498.85|1498.35|1501.53|1501.03|1497.66|1497.04|932
1584707100000|2020-03-20 12:25:00|1498.83|1498.33|1498.49|1497.99|1500.55|1499.76|1497.55|1496.91|881
1584707400000|2020-03-20 12:30:00|1498.51|1498.01|1499.68|1499.18|1500.9|1500.05|1497.75|1496.96|964
1584707700000|2020-03-20 12:35:00|1499.73|1499.23|1500.2|1499.7|1502.44|1501.43|1498.98|1498.3|935
1584708000000|2020-03-20 12:40:00|1500.16|1499.66|1496.32|1495.82|1501.2|1500.67|1496.32|1495.82|917
1584708300000|2020-03-20 12:45:00|1496.39|1495.89|1496.01|1495.51|1497.36|1496.37|1491.46|1490.96|991
1584708600000|2020-03-20 12:50:00|1495.89|1495.59|1496.47|1495.97|1496.97|1496.28|1494.41|1493.86|811
1584708900000|2020-03-20 12:55:00|1496.4|1495.9|1494.25|1493.75|1497.09|1496.16|1493.94|1493.37|807
1584709200000|2020-03-20 13:00:00|1494.27|1493.77|1493.61|1492.6|1494.99|1494.36|1492.35|1491.85|973
1584709500000|2020-03-20 13:05:00|1493.2|1492.7|1492.35|1491.85|1494.05|1493.2|1491.77|1491.27|947
1584709800000|2020-03-20 13:10:00|1492.32|1491.82|1494.15|1493.65|1494.28|1493.65|1491.91|1491.36|803
1584710100000|2020-03-20 13:15:00|1493.89|1493.39|1492.85|1491.99|1495.58|1494.71|1490.99|1490.54|1023
1584710400000|2020-03-20 13:20:00|1493|1492.5|1497.12|1496.62|1497.13|1496.62|1492.54|1491.94|873
1584710700000|2020-03-20 13:25:00|1497.07|1496.57|1496.12|1495.62|1498.67|1498.09|1494.2|1493.7|1016
1584711000000|2020-03-20 13:30:00|1496.03|1495.53|1495|1494.16|1496.03|1495.53|1492.43|1491.93|1038
1584711300000|2020-03-20 13:35:00|1494.6|1494.1|1491.58|1491.08|1494.69|1494.12|1489.96|1489.15|1171
1584711600000|2020-03-20 13:40:00|1491.6|1491.1|1488.87|1488.37|1492.33|1491.74|1487.67|1487.17|1148
1584711900000|2020-03-20 13:45:00|1488.79|1488.29|1489.77|1489.27|1490.87|1490.23|1486.15|1485.65|1155
1584712200000|2020-03-20 13:50:00|1489.72|1489.22|1491.67|1491.17|1492.43|1491.76|1488.47|1488|1037
1584712500000|2020-03-20 13:55:00|1491.6|1491.1|1490.16|1489.66|1494.23|1493.81|1488.36|1488|1102
1584712800000|2020-03-20 14:00:00|1490.28|1489.45|1496.49|1495.67|1498.77|1497.81|1489.58|1489.08|1181
1584713100000|2020-03-20 14:05:00|1496.59|1496.09|1497.09|1496.59|1499.11|1498.44|1495.89|1495.39|1124
1584713400000|2020-03-20 14:10:00|1497.05|1496.55|1497.4|1497.1|1500.05|1499.37|1496.66|1496.16|1130
1584713700000|2020-03-20 14:15:00|1497.57|1497.07|1498.86|1498.36|1500.89|1500.13|1497.06|1496.61|1182
1584714000000|2020-03-20 14:20:00|1498.91|1498.41|1497.71|1497.21|1499.42|1498.92|1494.61|1494.11|1099
1584714300000|2020-03-20 14:25:00|1497.74|1497.24|1496.88|1496.38|1499.26|1498.5|1496.19|1495.69|1021
1584714600000|2020-03-20 14:30:00|1496.91|1496.41|1499.59|1499.09|1500.25|1499.4|1496.51|1496.01|1063
1584714900000|2020-03-20 14:35:00|1499.57|1499.07|1496.71|1496.41|1500.33|1499.7|1496.53|1496.03|1011
1584715200000|2020-03-20 14:40:00|1496.68|1496.38|1495.53|1495.03|1497.63|1497|1493.36|1492.95|1037
1584715500000|2020-03-20 14:45:00|1495.52|1495.02|1495.47|1494.97|1496.98|1496.48|1494.43|1493.93|1085
1584715800000|2020-03-20 14:50:00|1495.49|1494.99|1499.98|1499.48|1500.76|1500.14|1495.46|1494.96|1121
1584716100000|2020-03-20 14:55:00|1499.85|1499.35|1499.73|1499.23|1500.59|1500.09|1498.43|1497.8|1037
1584716400000|2020-03-20 15:00:00|1499.62|1499.12|1495.78|1495.28|1500.53|1499.73|1494.85|1493.84|1103
1584716700000|2020-03-20 15:05:00|1495.8|1495.3|1491.43|1490.93|1496.63|1496.17|1490.5|1490|1038
1584717000000|2020-03-20 15:10:00|1491.4|1491.1|1494.77|1494.27|1495.66|1494.96|1491.28|1490.88|1014
1584717300000|2020-03-20 15:15:00|1494.75|1494.25|1491.52|1491.02|1495.14|1494.31|1490.61|1490.11|941
1584717600000|2020-03-20 15:20:00|1491.55|1491.05|1489.9|1489.4|1492.3|1491.51|1489.31|1488.81|1019
1584717900000|2020-03-20 15:25:00|1490.08|1489.07|1491.91|1491.61|1493.53|1492.7|1487.72|1487.42|1035
1584718200000|2020-03-20 15:30:00|1492.01|1491.51|1493.82|1493.52|1495.07|1494.35|1490.56|1489.8|1003
1584718500000|2020-03-20 15:35:00|1493.9|1493.6|1495.24|1494.74|1496.07|1495.57|1491.02|1490.41|995
1584718800000|2020-03-20 15:40:00|1495.43|1494.93|1494.69|1494.19|1496.12|1495.41|1494.02|1493.2|952
1584719100000|2020-03-20 15:45:00|1494.8|1493.79|1494.32|1493.82|1494.93|1494.17|1492.98|1492.25|848
1584719400000|2020-03-20 15:50:00|1494.59|1494.09|1491.6|1491.1|1495.68|1494.71|1491.52|1490.95|869
1584719700000|2020-03-20 15:55:00|1491.66|1491.16|1490.64|1490.14|1491.87|1491.37|1488.49|1487.71|985
1584720000000|2020-03-20 16:00:00|1490.61|1490.11|1490.74|1490.24|1492.57|1491.97|1490.18|1489.68|922
1584720300000|2020-03-20 16:05:00|1490.64|1490.14|1486.73|1485.55|1491.05|1490.55|1484.32|1483.62|1068
1584720600000|2020-03-20 16:10:00|1486.19|1485.69|1486.75|1486.25|1488.71|1488.02|1485.34|1484.35|1037
1584720900000|2020-03-20 16:15:00|1486.73|1486.23|1483.62|1483.12|1487.84|1487.36|1482.83|1482.06|1001
1584721200000|2020-03-20 16:20:00|1483.49|1482.99|1481.5|1481|1485.29|1484.08|1481.01|1480.27|1085
1584721500000|2020-03-20 16:25:00|1481.54|1481.04|1484.31|1483.81|1484.96|1484.11|1480.78|1480.28|1057
1584721800000|2020-03-20 16:30:00|1484.11|1483.61|1485.79|1485.29|1486.8|1486.17|1483.1|1482.44|1067
1584722100000|2020-03-20 16:35:00|1485.85|1485.35|1484.42|1483.92|1487.01|1486.28|1484.37|1483.22|892
1584722400000|2020-03-20 16:40:00|1484.44|1483.94|1483.63|1483.13|1485.12|1484.25|1481.42|1480.92|955
1584722700000|2020-03-20 16:45:00|1483.68|1483.18|1486.39|1485.89|1487.48|1486.87|1483.51|1482.85|993
1584723000000|2020-03-20 16:50:00|1486.41|1485.91|1488.15|1487.65|1488.46|1487.77|1485.27|1484.5|856
1584723300000|2020-03-20 16:55:00|1488.11|1487.61|1487.53|1487.03|1489.76|1489.22|1487.13|1486.22|885
1584723600000|2020-03-20 17:00:00|1487.34|1486.84|1484.7|1483.55|1487.94|1487.48|1484.16|1483.29|800
1584723900000|2020-03-20 17:05:00|1484.38|1483.88|1484.41|1484.11|1485.75|1485.23|1482.93|1482.08|837
1584724200000|2020-03-20 17:10:00|1484.57|1484.07|1483.61|1483.11|1484.94|1484.29|1482.66|1482.08|826
1584724500000|2020-03-20 17:15:00|1483.66|1483.16|1484.84|1484.34|1485.7|1484.84|1483.15|1482.46|811
1584724800000|2020-03-20 17:20:00|1485.01|1484.51|1482.95|1482.45|1486.4|1485.88|1482.91|1482.27|853
1584725100000|2020-03-20 17:25:00|1483.02|1482.52|1481.89|1481.59|1483.94|1483.64|1481.89|1481.59|824
1584725400000|2020-03-20 17:30:00|1481.65|1481.15|1481.1|1480.6|1484.17|1483.87|1480.34|1479.84|808
1584725700000|2020-03-20 17:35:00|1481.11|1480.61|1484.1|1483.8|1484.99|1484.59|1480.79|1480.29|791
1584726000000|2020-03-20 17:40:00|1484.07|1483.77|1484.3|1483.8|1484.95|1484.51|1482.65|1482.2|725
1584726300000|2020-03-20 17:45:00|1484.33|1483.83|1484.9|1484.4|1486.06|1485.36|1483.74|1483.24|697
1584726600000|2020-03-20 17:50:00|1484.99|1484.49|1485.2|1484.7|1486.25|1485.75|1484.02|1483.52|574
1584726900000|2020-03-20 17:55:00|1485.12|1484.62|1483.74|1483.24|1486.39|1485.55|1483.42|1482.92|580
1584727200000|2020-03-20 18:00:00|1483.7|1483.2|1483.21|1482.71|1483.75|1483.25|1481.98|1481.43|692
1584727500000|2020-03-20 18:05:00|1483.19|1482.69|1485.54|1485.04|1486.93|1486.15|1483.17|1482.33|753
1584727800000|2020-03-20 18:10:00|1485.83|1484.68|1484.21|1483.71|1486.19|1485.36|1483.48|1482.98|793
1584728100000|2020-03-20 18:15:00|1484.2|1483.7|1482.87|1482.37|1484.49|1483.86|1482.42|1481.63|701
1584728400000|2020-03-20 18:20:00|1482.78|1482.28|1483.75|1483.25|1484.47|1483.82|1482.7|1482.13|671
1584728700000|2020-03-20 18:25:00|1483.7|1483.2|1481.87|1481.37|1484.13|1483.31|1479.74|1479.23|880
1584729000000|2020-03-20 18:30:00|1481.97|1481.47|1481.69|1481.19|1484.53|1483.84|1481.09|1480.38|754
1584729300000|2020-03-20 18:35:00|1481.71|1481.21|1481.7|1481.2|1482.76|1482.07|1480.47|1479.86|638
1584729600000|2020-03-20 18:40:00|1481.71|1481.21|1481.46|1480.96|1482.37|1481.68|1479.7|1479.2|745
1584729900000|2020-03-20 18:45:00|1481.41|1480.91|1482.63|1482.13|1484.26|1483.64|1481.41|1480.91|730
1584730200000|2020-03-20 18:50:00|1482.62|1482.12|1484.27|1483.77|1485.64|1485.14|1481.89|1481.39|743
1584730500000|2020-03-20 18:55:00|1484.37|1483.87|1481.63|1481.13|1484.78|1484.28|1481.54|1481.04|724
1584730800000|2020-03-20 19:00:00|1481.68|1481.18|1481.28|1480.78|1483.44|1482.94|1480.49|1479.99|841
1584731100000|2020-03-20 19:05:00|1481.21|1480.71|1482.42|1481.92|1482.99|1482.23|1480.21|1479.76|684
1584731400000|2020-03-20 19:10:00|1482.31|1481.81|1482.48|1481.98|1483.49|1483.02|1481.75|1481.16|658
1584731700000|2020-03-20 19:15:00|1482.78|1481.93|1483.34|1482.84|1483.47|1482.92|1481.42|1480.92|602
1584732000000|2020-03-20 19:20:00|1483.35|1482.85|1483.3|1482.8|1483.59|1483.08|1482.24|1481.5|662
1584732300000|2020-03-20 19:25:00|1483.31|1482.81|1483.7|1483.2|1483.99|1483.47|1482.81|1482.36|751
1584732600000|2020-03-20 19:30:00|1483.71|1483.41|1486.54|1486.04|1486.99|1486.49|1483.52|1482.99|868
1584732900000|2020-03-20 19:35:00|1486.52|1486.02|1485.57|1485.07|1487.11|1486.57|1485.37|1484.76|720
1584733200000|2020-03-20 19:40:00|1485.56|1485.06|1485.22|1484.72|1486.32|1485.89|1484.94|1484.24|716
1584733500000|2020-03-20 19:45:00|1485.29|1484.79|1485.63|1485.13|1485.63|1485.13|1484.22|1483.72|715
1584733800000|2020-03-20 19:50:00|1485.54|1485.04|1493.62|1493.12|1494.05|1493.55|1484.49|1483.76|873
1584734100000|2020-03-20 19:55:00|1493.46|1492.96|1489.64|1489.14|1493.99|1493.21|1489.5|1489|976
1584734400000|2020-03-20 20:00:00|1489.61|1489.11|1487.89|1487.39|1489.74|1489.24|1486.98|1486.4|546
1584734700000|2020-03-20 20:05:00|1487.82|1487.32|1488.31|1487.81|1488.66|1488.16|1487.48|1486.87|311
1584735000000|2020-03-20 20:10:00|1488.27|1487.77|1488.36|1487.48|1489.31|1488.84|1488.11|1487.48|270
1584735300000|2020-03-20 20:15:00|1488.4|1487.9|1488.31|1487.81|1488.93|1488.5|1487.68|1487.2|289
1584735600000|2020-03-20 20:20:00|1488.49|1487.99|1487.61|1487.11|1488.83|1488.2|1487.39|1486.99|145
1584735900000|2020-03-20 20:25:00|1487.56|1487.06|1488.21|1487.71|1488.6|1487.97|1486.95|1486.33|202
1584736200000|2020-03-20 20:30:00|1488.29|1487.79|1491.8|1491.3|1492.33|1491.35|1487.07|1486.47|279
1584736500000|2020-03-20 20:35:00|1491.69|1491.19|1495.67|1495.17|1496.56|1495.8|1491.51|1490.95|353
1584736800000|2020-03-20 20:40:00|1495.66|1495.16|1497.64|1497.34|1497.74|1497.44|1493.64|1492.81|386
1584737100000|2020-03-20 20:45:00|1497.67|1497.37|1497.92|1497.1|1498.61|1498.11|1495.03|1494.05|442
1584737400000|2020-03-20 20:50:00|1497.98|1497.48|1499.27|1498.77|1499.47|1498.83|1496.48|1495.54|430
1584737700000|2020-03-20 20:55:00|1499.07|1498.57|1499.7|1497.7|1501.32|1500.04|1497.05|1495.21|459
1584914400000|2020-03-22 22:00:00|1508.48|1507.68|1504.2|1503|1508.98|1508.09|1503|1501.39|557
1584914700000|2020-03-22 22:05:00|1504.35|1503.1|1506.18|1505.58|1508.93|1507.85|1500.1|1498.74|710
1584915000000|2020-03-22 22:10:00|1506.38|1505.75|1498.3|1497.5|1506.97|1505.75|1493.11|1491.43|800
1584915300000|2020-03-22 22:15:00|1499.34|1497.11|1493.31|1492.71|1501.29|1499|1491.7|1490.42|727
1584915600000|2020-03-22 22:20:00|1493.37|1492.77|1495.91|1494.71|1497.98|1496.74|1493.08|1492.48|469
1584915900000|2020-03-22 22:25:00|1496.2|1494.67|1493.13|1491.74|1496.68|1495.6|1491.93|1491.07|443
1584916200000|2020-03-22 22:30:00|1492.71|1492.11|1492.42|1491.07|1495.12|1493.65|1491.73|1490.61|422
1584916500000|2020-03-22 22:35:00|1492.23|1490.83|1490.31|1488.52|1492.79|1491.22|1483.03|1482.43|591
1584916800000|2020-03-22 22:40:00|1489.42|1488.62|1487.52|1486.04|1490.24|1488.85|1485.75|1484.73|402
1584917100000|2020-03-22 22:45:00|1487.48|1486|1490.2|1489.6|1490.42|1489.6|1487.48|1485.98|284
1584917400000|2020-03-22 22:50:00|1490.39|1489.79|1490.53|1489.73|1491.87|1490.67|1489.84|1488.77|394
1584917700000|2020-03-22 22:55:00|1490.57|1489.77|1489.44|1488.51|1491.31|1490.61|1486.81|1485.47|594
1584918000000|2020-03-22 23:00:00|1489.41|1488.54|1491.14|1489.93|1491.39|1490.41|1487.67|1486.68|501
1584918300000|2020-03-22 23:05:00|1491.17|1490.2|1495.31|1494.18|1496.2|1495.46|1490.59|1489.82|677
1584918600000|2020-03-22 23:10:00|1495.27|1494.42|1493.6|1493.1|1497.09|1496.25|1493.2|1492.14|620
1584918900000|2020-03-22 23:15:00|1493.64|1492.83|1493.33|1492.47|1494.76|1494.12|1492.51|1491.34|532
1584919200000|2020-03-22 23:20:00|1493.29|1492.4|1491.83|1490.69|1493.29|1492.64|1490.53|1489.66|743
1584919500000|2020-03-22 23:25:00|1491.87|1490.62|1494.42|1493.13|1498.53|1497.19|1491.76|1490.38|778
1584919800000|2020-03-22 23:30:00|1494.26|1493.39|1494.44|1493.94|1497.71|1497.15|1493.71|1492.84|719
1584920100000|2020-03-22 23:35:00|1494.61|1493.59|1492.06|1491.56|1494.95|1494.36|1491.09|1490.26|678
1584920400000|2020-03-22 23:40:00|1492|1491.5|1494.62|1493.2|1495.14|1494.13|1486.8|1485.61|843
1584920700000|2020-03-22 23:45:00|1493.77|1492.59|1493.67|1492.62|1495.32|1494|1490.18|1489.27|576
1584921000000|2020-03-22 23:50:00|1493.66|1492.65|1493.84|1493.34|1495.21|1494.33|1492.44|1491.36|610
1584921300000|2020-03-22 23:55:00|1493.85|1493.35|1492.35|1491.36|1495.13|1494.25|1491.45|1490.85|575
1584921600000|2020-03-23 00:00:00|1492.08|1491.12|1494.33|1493.17|1495.09|1494.18|1491.83|1491.12|541
1584921900000|2020-03-23 00:05:00|1494.07|1492.8|1493.86|1492.75|1496.2|1495.66|1493.36|1492.4|507
1584922200000|2020-03-23 00:10:00|1494.03|1492.6|1494.95|1494.45|1496.47|1495.81|1493.32|1492.41|446
1584922500000|2020-03-23 00:15:00|1494.78|1494.28|1494.43|1493.93|1495.94|1495.14|1492.54|1491.61|581
1584922800000|2020-03-23 00:20:00|1494.56|1493.28|1497.1|1496.6|1498.46|1497.72|1493.93|1493.28|703
1584923100000|2020-03-23 00:25:00|1497.12|1496.62|1496.12|1495.62|1497.75|1496.91|1495.57|1494.76|521
1584923400000|2020-03-23 00:30:00|1496.09|1495.59|1501.79|1501.29|1501.85|1501.35|1495.8|1495.01|580
1584923700000|2020-03-23 00:35:00|1501.68|1501.18|1496.81|1496.31|1501.73|1501.23|1495.85|1494.94|675
1584924000000|2020-03-23 00:40:00|1496.8|1496.3|1495.11|1494.61|1497.44|1496.65|1494.31|1493.34|532
1584924300000|2020-03-23 00:45:00|1495.86|1494.82|1496.49|1495.99|1496.62|1496.07|1494.94|1494.23|383
1584924600000|2020-03-23 00:50:00|1496.55|1496.05|1496.84|1495.72|1497.44|1496.94|1494.87|1494.23|544
1584924900000|2020-03-23 00:55:00|1496.91|1495.78|1495.34|1494.84|1499.89|1499.13|1494.94|1494.27|678
1584925200000|2020-03-23 01:00:00|1495.61|1494.53|1492.27|1491.24|1495.61|1494.91|1486.66|1485.58|1099
1584925500000|2020-03-23 01:05:00|1492.29|1491.21|1490.9|1490.03|1493.9|1493.06|1488.47|1487.56|790
1584925800000|2020-03-23 01:10:00|1490.72|1490.22|1491.2|1490.19|1492.05|1490.74|1489.07|1488.16|943
1584926100000|2020-03-23 01:15:00|1491.4|1490.15|1490.72|1489.6|1492.61|1491.3|1489.93|1489.05|747
1584926400000|2020-03-23 01:20:00|1490.76|1489.53|1489.94|1488.57|1491.69|1490.44|1486.61|1485.78|1101
1584926700000|2020-03-23 01:25:00|1489.93|1488.62|1489.82|1489.32|1490.69|1489.69|1488.42|1487.71|801
1584927000000|2020-03-23 01:30:00|1489.83|1489.33|1491.73|1491.23|1492.89|1492.1|1488.49|1487.83|921
1584927300000|2020-03-23 01:35:00|1491.7|1491.2|1490.87|1490.37|1492|1491.33|1489.93|1489.43|712
1584927600000|2020-03-23 01:40:00|1491.32|1490.82|1490.25|1489.75|1492.01|1491.39|1489.75|1489.25|747
1584927900000|2020-03-23 01:45:00|1490.13|1489.63|1490.99|1490.49|1491.21|1490.56|1489.72|1489.22|554
1584928200000|2020-03-23 01:50:00|1490.98|1490.48|1491.11|1490.61|1491.44|1490.89|1490.22|1489.72|519
1584928500000|2020-03-23 01:55:00|1491.19|1490.69|1492.92|1492.42|1494.43|1493.93|1490.9|1490.4|793
1584928800000|2020-03-23 02:00:00|1493.08|1492.27|1495.21|1494.71|1496.89|1496.34|1492.89|1492.27|803
1584929100000|2020-03-23 02:05:00|1495.24|1494.74|1494.02|1493.52|1496.79|1496.22|1493.86|1493.07|732
1584929400000|2020-03-23 02:10:00|1493.96|1493.46|1494.81|1494.31|1495.48|1495.01|1493.38|1492.88|639
1584929700000|2020-03-23 02:15:00|1494.79|1494.29|1495.4|1494.9|1496.78|1496.28|1494.31|1493.67|550
1584930000000|2020-03-23 02:20:00|1495.33|1494.83|1493.47|1492.97|1495.44|1494.94|1493.38|1492.84|458
1584930300000|2020-03-23 02:25:00|1493.46|1492.96|1494.49|1493.63|1494.51|1493.89|1492.63|1492.11|449
1584930600000|2020-03-23 02:30:00|1494.26|1493.76|1494.07|1493.57|1495.23|1494.54|1493.31|1492.81|673
1584930900000|2020-03-23 02:35:00|1494.12|1493.62|1493.23|1492.73|1494.7|1494.07|1492.95|1492.04|600
1584931200000|2020-03-23 02:40:00|1493.21|1492.71|1492.43|1491.93|1493.27|1492.77|1490.61|1489.82|857
1584931500000|2020-03-23 02:45:00|1492.3|1492|1494.09|1493.59|1495.42|1494.92|1491.83|1491.33|739
1584931800000|2020-03-23 02:50:00|1494.05|1493.55|1493.15|1492.65|1494.4|1493.68|1492.95|1492.15|546
1584932100000|2020-03-23 02:55:00|1493.17|1492.67|1493.76|1493.26|1493.79|1493.29|1492.33|1491.83|497
1584932400000|2020-03-23 03:00:00|1493.78|1493.28|1494.95|1494.45|1495.01|1494.51|1493.48|1492.88|610
1584932700000|2020-03-23 03:05:00|1495.11|1494.61|1494.36|1493.86|1495.22|1494.63|1493.85|1493.25|537
1584933000000|2020-03-23 03:10:00|1494.37|1493.87|1496.13|1495.63|1496.73|1496.15|1494.37|1493.87|604
1584933300000|2020-03-23 03:15:00|1496.15|1495.65|1496.67|1495.77|1497.07|1496.27|1495.52|1495.02|694
1584933600000|2020-03-23 03:20:00|1496.5|1496|1497.2|1496.36|1498.78|1497.86|1495.22|1494.33|959
1584933900000|2020-03-23 03:25:00|1497.15|1496.35|1497.11|1496.08|1497.92|1497.24|1495.55|1495.05|721
1584934200000|2020-03-23 03:30:00|1497.02|1496.1|1496.03|1494.98|1497.42|1496.58|1495.18|1494.42|479
1584934500000|2020-03-23 03:35:00|1496|1495.1|1495.56|1495.06|1496.9|1496.4|1495.13|1494.38|432
1584934800000|2020-03-23 03:40:00|1495.72|1494.88|1494.88|1493.77|1495.73|1495.03|1493.92|1493.17|474
1584935100000|2020-03-23 03:45:00|1494.77|1493.9|1491.92|1491.12|1495.02|1494.18|1491.7|1490.61|626
1584935400000|2020-03-23 03:50:00|1491.79|1491.29|1493.37|1492.87|1494.03|1493.2|1491.34|1490.64|818
1584935700000|2020-03-23 03:55:00|1493.44|1492.94|1493.99|1493.18|1494.76|1494.25|1493.26|1492.43|445
1584936000000|2020-03-23 04:00:00|1493.9|1493.4|1496.1|1495.2|1496.59|1495.86|1493.84|1493.13|596
1584936300000|2020-03-23 04:05:00|1495.78|1495.28|1495.15|1494.65|1496.01|1495.32|1494.63|1494.1|499
1584936600000|2020-03-23 04:10:00|1495.1|1494.6|1494.65|1493.68|1495.78|1495|1494.14|1493.32|516
1584936900000|2020-03-23 04:15:00|1494.58|1493.67|1493.81|1493.31|1495.51|1494.36|1493.33|1492.82|460
1584937200000|2020-03-23 04:20:00|1493.83|1493.33|1494.16|1493.66|1494.88|1494.17|1493.68|1492.99|393
1584937500000|2020-03-23 04:25:00|1494.17|1493.67|1493.81|1493.31|1494.44|1493.73|1493.42|1492.79|362
1584937800000|2020-03-23 04:30:00|1493.79|1493.29|1492.94|1492.44|1494.37|1493.66|1492.68|1492.01|372
1584938100000|2020-03-23 04:35:00|1493.01|1492.51|1492.91|1492.41|1495.27|1494.59|1492.66|1491.91|583
1584938400000|2020-03-23 04:40:00|1492.79|1492.29|1493.71|1493.21|1493.85|1493.31|1492.31|1491.69|503
1584938700000|2020-03-23 04:45:00|1493.72|1493.22|1492.9|1492.4|1494.39|1493.59|1492.84|1492.34|331
1584939000000|2020-03-23 04:50:00|1492.89|1492.39|1493.73|1493.23|1494.28|1493.5|1492.83|1492.29|377
1584939300000|2020-03-23 04:55:00|1493.7|1493.2|1493.13|1492.63|1495.06|1494.13|1492.74|1491.86|534
1584939600000|2020-03-23 05:00:00|1493.16|1492.66|1491.91|1491.41|1493.37|1492.77|1491.12|1490.52|664
1584939900000|2020-03-23 05:05:00|1491.89|1491.39|1492.84|1492.34|1493.31|1492.6|1491.47|1490.97|426
1584940200000|2020-03-23 05:10:00|1492.87|1492.37|1492.51|1492.01|1493.51|1492.89|1492.25|1491.75|422
1584940500000|2020-03-23 05:15:00|1492.48|1491.98|1493.98|1493.13|1493.98|1493.4|1491.99|1491.38|418
1584940800000|2020-03-23 05:20:00|1493.83|1493.33|1494.16|1493.66|1495.86|1495.06|1493.76|1493.28|571
1584941100000|2020-03-23 05:25:00|1494.18|1493.68|1495.22|1494.72|1495.67|1494.87|1494.17|1493.45|405
1584941400000|2020-03-23 05:30:00|1495.23|1494.73|1495.02|1494.52|1495.96|1494.94|1493.59|1493.09|603
1584941700000|2020-03-23 05:35:00|1495.05|1494.55|1494.94|1494.44|1495.97|1495.31|1494.82|1494.28|619
1584942000000|2020-03-23 05:40:00|1494.93|1494.43|1494.52|1494.02|1495.48|1495.04|1494.16|1493.61|586
1584942300000|2020-03-23 05:45:00|1494.59|1494.09|1494.47|1493.97|1495.11|1494.53|1494.17|1493.67|529
1584942600000|2020-03-23 05:50:00|1494.46|1493.96|1494.51|1494.01|1495.06|1494.27|1493.99|1493.45|387
1584942900000|2020-03-23 05:55:00|1494.5|1494|1494.82|1494.32|1495.65|1495.15|1494.34|1493.81|397
1584943200000|2020-03-23 06:00:00|1494.98|1494.52|1493.86|1493.36|1495.13|1494.63|1493.7|1493.26|532
1584943500000|2020-03-23 06:05:00|1493.89|1493.39|1495.14|1494.64|1495.31|1494.81|1493.53|1492.67|598
1584943800000|2020-03-23 06:10:00|1495.18|1494.68|1493.13|1492.63|1495.5|1494.82|1493.13|1492.53|617
1584944100000|2020-03-23 06:15:00|1493.15|1492.65|1494.14|1493.64|1494.69|1493.94|1493.15|1492.65|640
1584944400000|2020-03-23 06:20:00|1494.08|1493.58|1490.81|1490.31|1494.77|1494|1489.8|1488.19|820
1584944700000|2020-03-23 06:25:00|1490.88|1490.38|1492.7|1491.77|1493.43|1492.64|1490.88|1490.14|824
1584945000000|2020-03-23 06:30:00|1492.42|1491.92|1490.73|1490.23|1493.25|1492.19|1490.73|1490.21|678
1584945300000|2020-03-23 06:35:00|1490.44|1489.94|1489.73|1489.23|1490.89|1490.46|1488.52|1487.53|726
1584945600000|2020-03-23 06:40:00|1489.71|1489.21|1488.1|1487.6|1489.82|1489.32|1487.44|1486.76|682
1584945900000|2020-03-23 06:45:00|1488.01|1487.51|1487.14|1486.64|1489.43|1488.77|1486.9|1486.4|644
1584946200000|2020-03-23 06:50:00|1487.1|1486.6|1485.78|1485.28|1487.78|1487.1|1485.38|1484.81|821
1584946500000|2020-03-23 06:55:00|1485.84|1485.34|1488.46|1487.64|1488.75|1487.93|1485.55|1484.81|753
1584946800000|2020-03-23 07:00:00|1488.48|1487.63|1489.25|1488.75|1489.75|1489.25|1486.66|1486.11|775
1584947100000|2020-03-23 07:05:00|1489.22|1488.72|1488.6|1488.1|1490.66|1489.87|1487.77|1487.08|809
1584947400000|2020-03-23 07:10:00|1488.59|1488.09|1489.17|1488.67|1489.67|1489.11|1488.48|1487.52|534
1584947700000|2020-03-23 07:15:00|1489.2|1488.7|1487.62|1487.12|1489.94|1489.24|1487.62|1486.98|669
1584948000000|2020-03-23 07:20:00|1487.95|1487.02|1488.65|1488.15|1489.8|1489.07|1487.23|1486.73|573
1584948300000|2020-03-23 07:25:00|1488.64|1488.14|1487.99|1487.49|1488.85|1488.15|1486.98|1486.43|601
1584948600000|2020-03-23 07:30:00|1488.25|1487.38|1486.83|1486.33|1488.32|1487.72|1486.74|1486.21|638
1584948900000|2020-03-23 07:35:00|1486.93|1486.43|1487.35|1486.85|1487.64|1486.88|1486.57|1486.11|574
1584949200000|2020-03-23 07:40:00|1487.33|1486.83|1489.39|1488.89|1489.97|1488.96|1486.74|1486.24|616
1584949500000|2020-03-23 07:45:00|1489.33|1488.83|1488.83|1488.33|1490.3|1489.8|1488.7|1488.19|674
1584949800000|2020-03-23 07:50:00|1488.84|1488.34|1489.56|1489.06|1489.8|1489.14|1488.21|1487.77|620
1584950100000|2020-03-23 07:55:00|1489.54|1489.04|1490.83|1489.99|1491.03|1490.41|1488.37|1487.86|732
1584950400000|2020-03-23 08:00:00|1490.88|1490.29|1489.55|1489.05|1491.97|1491.47|1489.42|1488.83|785
1584950700000|2020-03-23 08:05:00|1489.5|1489|1489.4|1488.9|1490.27|1489.77|1488.53|1487.96|718
1584951000000|2020-03-23 08:10:00|1489.33|1488.83|1489.11|1488.61|1490.51|1489.82|1488.91|1488.31|514
1584951300000|2020-03-23 08:15:00|1489.08|1488.58|1489.46|1488.96|1490.07|1489.45|1488.93|1488.26|406
1584951600000|2020-03-23 08:20:00|1489.36|1488.86|1489.2|1488.7|1490.52|1490.02|1489.13|1488.46|429
1584951900000|2020-03-23 08:25:00|1489.23|1488.73|1488.26|1487.76|1489.4|1488.9|1486.84|1486.04|647
1584952200000|2020-03-23 08:30:00|1488.25|1487.75|1488.73|1488.23|1490.01|1489.37|1488.03|1487.53|605
1584952500000|2020-03-23 08:35:00|1488.79|1488.29|1489.1|1488.6|1489.29|1488.79|1487.86|1487.36|585
1584952800000|2020-03-23 08:40:00|1489.09|1488.59|1489.9|1489.4|1490.06|1489.44|1488.41|1487.83|594
1584953100000|2020-03-23 08:45:00|1490.14|1489.17|1489.52|1489.02|1491.54|1491.02|1489.22|1488.73|719
1584953400000|2020-03-23 08:50:00|1489.54|1489.04|1491.44|1490.94|1492.3|1491.69|1489.52|1488.97|615
1584953700000|2020-03-23 08:55:00|1491.45|1490.95|1491.15|1490.65|1491.85|1491.19|1490.68|1490.15|517
1584954000000|2020-03-23 09:00:00|1491.19|1490.69|1492.33|1491.83|1493.73|1493.23|1490.93|1490.5|679
1584954300000|2020-03-23 09:05:00|1492.34|1491.84|1494.03|1493.53|1495.05|1494.23|1492.25|1491.7|800
1584954600000|2020-03-23 09:10:00|1494.05|1493.55|1492.44|1491.94|1494.39|1493.67|1492.42|1491.92|702
1584954900000|2020-03-23 09:15:00|1492.42|1491.92|1491.29|1490.79|1493.09|1492.52|1491.24|1490.74|563
1584955200000|2020-03-23 09:20:00|1491.32|1490.82|1492.41|1491.91|1492.58|1491.99|1490.57|1489.99|708
1584955500000|2020-03-23 09:25:00|1492.4|1491.9|1493.19|1492.69|1493.92|1493.41|1492.3|1491.57|688
1584955800000|2020-03-23 09:30:00|1493.25|1492.75|1493.66|1493.16|1494.27|1493.48|1492.49|1491.75|622
1584956100000|2020-03-23 09:35:00|1493.67|1493.17|1492.81|1492.31|1494.73|1494.14|1491.51|1490.79|634
1584956400000|2020-03-23 09:40:00|1492.6|1492.1|1490.47|1489.97|1492.83|1492.11|1490.36|1489.81|577
1584956700000|2020-03-23 09:45:00|1490.35|1489.85|1490.39|1489.89|1491.65|1490.91|1490.08|1489.62|573
1584957000000|2020-03-23 09:50:00|1490.45|1489.95|1492.42|1491.92|1493.62|1493.12|1489.66|1489.16|692
1584957300000|2020-03-23 09:55:00|1492.45|1491.95|1492.77|1492.27|1493.33|1492.61|1491.67|1491|456
1584957600000|2020-03-23 10:00:00|1492.8|1492.3|1493.07|1492.57|1493.4|1492.9|1491.98|1491.3|564
1584957900000|2020-03-23 10:05:00|1493.06|1492.56|1494.86|1494.36|1495.69|1495.15|1492.79|1492.23|701
1584958200000|2020-03-23 10:10:00|1494.88|1494.38|1493.61|1492.72|1495.07|1494.43|1493.02|1492.5|558
1584958500000|2020-03-23 10:15:00|1493.59|1492.73|1493.58|1493.08|1494.79|1494.17|1493.23|1492.55|488
1584958800000|2020-03-23 10:20:00|1493.55|1493.05|1493.41|1492.91|1494.25|1493.48|1492.84|1492.14|432
1584959100000|2020-03-23 10:25:00|1493.42|1492.92|1491.61|1490.67|1493.9|1493.4|1491.4|1490.67|602
1584959400000|2020-03-23 10:30:00|1491.4|1490.9|1494.14|1493.64|1494.88|1494.32|1491.38|1490.75|691
1584959700000|2020-03-23 10:35:00|1494.08|1493.58|1493.52|1492.39|1494.7|1493.89|1493.03|1492.33|563
1584960000000|2020-03-23 10:40:00|1493.1|1492.6|1492.77|1491.86|1493.85|1493.35|1492.59|1491.86|472
1584960300000|2020-03-23 10:45:00|1492.57|1492.07|1494.74|1494.24|1495.18|1494.65|1492.23|1491.59|549
1584960600000|2020-03-23 10:50:00|1494.75|1494.25|1494.85|1494.35|1495.83|1495.41|1494|1493.5|615
1584960900000|2020-03-23 10:55:00|1495.14|1494.64|1492.98|1492.48|1495.5|1494.85|1492.86|1492.36|614
1584961200000|2020-03-23 11:00:00|1493.05|1492.55|1494.67|1494.17|1495.14|1494.48|1492.72|1492.22|601
1584961500000|2020-03-23 11:05:00|1494.69|1494.19|1494.18|1493.68|1494.89|1494.39|1493.48|1492.98|551
1584961800000|2020-03-23 11:10:00|1494.19|1493.69|1494.15|1493.65|1494.5|1493.96|1493.82|1493.36|417
1584962100000|2020-03-23 11:15:00|1494|1493.5|1494.08|1493.23|1494.33|1493.91|1492.63|1492.18|566
1584962400000|2020-03-23 11:20:00|1494.12|1493.24|1493.23|1492.73|1494.12|1493.53|1491.77|1491.11|588
1584962700000|2020-03-23 11:25:00|1493.17|1492.67|1492.11|1491.61|1493.43|1492.93|1492.07|1491.57|553
1584963000000|2020-03-23 11:30:00|1492.1|1491.6|1492.69|1492.19|1493.47|1493|1491.46|1490.96|593
1584963300000|2020-03-23 11:35:00|1492.66|1492.16|1493.63|1493.13|1494.4|1493.78|1492.59|1492.16|625
1584963600000|2020-03-23 11:40:00|1493.64|1493.14|1493.28|1492.78|1494.35|1493.85|1492.84|1492.44|614
1584963900000|2020-03-23 11:45:00|1493.27|1492.77|1495.01|1494.51|1495.15|1494.65|1492.88|1492.34|611
1584964200000|2020-03-23 11:50:00|1494.95|1494.65|1494.93|1494.43|1495.46|1494.96|1493.89|1493.54|693
1584964500000|2020-03-23 11:55:00|1494.94|1494.44|1494.74|1494.24|1495.83|1495.33|1494.33|1493.56|617
1584964800000|2020-03-23 12:00:00|1494.63|1494.13|1506.14|1505.27|1506.26|1505.3|1494.63|1494.13|1248
1584965100000|2020-03-23 12:05:00|1506.18|1505.23|1515.16|1514.66|1516.59|1515.71|1505.82|1505.07|1257
1584965400000|2020-03-23 12:10:00|1515.4|1514.57|1519.21|1517.8|1524.14|1523.64|1515.06|1514.02|1298
1584965700000|2020-03-23 12:15:00|1519|1517.93|1522.72|1522.22|1523.88|1523.11|1518.03|1517.06|1241
1584966000000|2020-03-23 12:20:00|1522.7|1522.2|1517.53|1517.03|1522.7|1522.2|1515.08|1514.41|1250
1584966300000|2020-03-23 12:25:00|1517.46|1516.96|1515.95|1515.45|1519.34|1518.89|1515.63|1515.13|1137
1584966600000|2020-03-23 12:30:00|1515.96|1515.46|1513.66|1513.16|1516.62|1516.12|1509.25|1508.38|1230
1584966900000|2020-03-23 12:35:00|1513.63|1513.13|1510.77|1510.27|1515.67|1515.12|1510.43|1509.93|1116
1584967200000|2020-03-23 12:40:00|1510.74|1510.24|1515.91|1515.41|1516.11|1515.61|1510.74|1510.24|1029
1584967500000|2020-03-23 12:45:00|1515.92|1515.42|1520.11|1519.61|1520.39|1519.89|1515.57|1515.13|1042
1584967800000|2020-03-23 12:50:00|1520.05|1519.55|1521.62|1521.12|1522.77|1522.19|1517.6|1516.98|1069
1584968100000|2020-03-23 12:55:00|1521.77|1521.27|1519.44|1518.94|1522.64|1522.05|1517.24|1516.74|1135
1584968400000|2020-03-23 13:00:00|1519.45|1518.95|1518.74|1518.24|1521.35|1520.82|1518.63|1518.13|974
1584968700000|2020-03-23 13:05:00|1518.79|1518.29|1517.08|1516.58|1520.79|1520.16|1517.07|1516.51|1046
1584969000000|2020-03-23 13:10:00|1517.07|1516.57|1517.6|1517.1|1518.86|1518.13|1517.04|1516.35|898
1584969300000|2020-03-23 13:15:00|1517.53|1517.03|1518.45|1517.95|1519.24|1518.65|1517.07|1516.57|876
1584969600000|2020-03-23 13:20:00|1518.63|1518.13|1519.11|1518.24|1520.47|1519.97|1517.31|1516.67|922
1584969900000|2020-03-23 13:25:00|1518.95|1518.45|1516.47|1515.97|1520.12|1519.32|1515.97|1515.47|973
1584970200000|2020-03-23 13:30:00|1516.48|1515.98|1519.49|1518.99|1521.42|1520.57|1512.42|1511.58|1221
1584970500000|2020-03-23 13:35:00|1519.48|1518.98|1517.2|1516.7|1525.08|1524.43|1516.06|1515.56|1244
1584970800000|2020-03-23 13:40:00|1517.34|1516.46|1518.88|1518.38|1519.67|1518.95|1516.01|1515.42|1107
1584971100000|2020-03-23 13:45:00|1518.73|1518.23|1521.98|1521.48|1522.64|1522.14|1517.47|1516.93|1105
1584971400000|2020-03-23 13:50:00|1521.97|1521.47|1526.22|1525.72|1528.31|1527.81|1521.1|1520.57|1210
1584971700000|2020-03-23 13:55:00|1526.21|1524.22|1528.78|1528.28|1529.81|1528.97|1524.86|1524.22|1210
1584972000000|2020-03-23 14:00:00|1528.8|1528.3|1522.53|1522.03|1528.94|1528.44|1522.53|1521.46|1165
1584972300000|2020-03-23 14:05:00|1522.54|1522.04|1524.75|1524.25|1527.08|1526.18|1522.54|1522.04|1084
1584972600000|2020-03-23 14:10:00|1524.71|1524.21|1526.49|1525.99|1528.05|1527.55|1524.14|1523.25|1061
1584972900000|2020-03-23 14:15:00|1526.64|1526.14|1522.73|1522.23|1527.2|1526.7|1521.01|1520.51|1032
1584973200000|2020-03-23 14:20:00|1522.79|1522.29|1524.91|1524.41|1525.84|1525.06|1521.08|1520.07|1096
1584973500000|2020-03-23 14:25:00|1524.97|1524.47|1525.99|1525.49|1527.74|1527.24|1524.7|1523.98|1094
1584973800000|2020-03-23 14:30:00|1526.03|1525.53|1529.7|1529.2|1529.79|1529.28|1525.43|1524.73|1148
1584974100000|2020-03-23 14:35:00|1529.74|1529.24|1527.14|1526.64|1530.25|1529.77|1526.93|1526.1|1093
1584974400000|2020-03-23 14:40:00|1527.16|1526.66|1530.08|1529.58|1530.58|1529.92|1526.64|1526.14|1030
1584974700000|2020-03-23 14:45:00|1530.11|1529.61|1529.24|1528.74|1530.64|1530.14|1527.89|1526.88|1069
1584975000000|2020-03-23 14:50:00|1529.23|1528.73|1528.66|1528.16|1530.47|1529.85|1528.5|1528|1004
1584975300000|2020-03-23 14:55:00|1528.71|1528.21|1528.32|1527.82|1530.65|1530.15|1527.81|1527.26|1001
1584975600000|2020-03-23 15:00:00|1528.4|1527.9|1532.5|1532|1533.76|1532.98|1527.85|1527.32|1145
1584975900000|2020-03-23 15:05:00|1532.89|1532.39|1537.58|1537.08|1539.92|1539.42|1531.69|1531.13|1211
1584976200000|2020-03-23 15:10:00|1537.5|1537|1536.25|1535.75|1537.66|1537.05|1535.02|1534.43|1143
1584976500000|2020-03-23 15:15:00|1536.8|1535.91|1539.28|1538.78|1540.78|1540.1|1536.43|1535.74|1205
1584976800000|2020-03-23 15:20:00|1539.27|1538.77|1541.47|1540.61|1543.01|1542.47|1539.26|1538.5|1171
1584977100000|2020-03-23 15:25:00|1541.29|1540.28|1543.7|1543.2|1544.4|1543.82|1540.85|1540.2|1137
1584977400000|2020-03-23 15:30:00|1543.84|1542.67|1540.82|1540.32|1544.02|1543.45|1539.42|1538.73|1164
1584977700000|2020-03-23 15:35:00|1540.89|1540.39|1538.15|1537.65|1541.71|1541.05|1537.63|1537.11|1062
1584978000000|2020-03-23 15:40:00|1538.17|1537.67|1537.93|1537.11|1538.17|1537.7|1534.84|1534.34|1080
1584978300000|2020-03-23 15:45:00|1537.79|1537.29|1538.85|1537.84|1539.33|1538.83|1536.31|1535.45|1062
1584978600000|2020-03-23 15:50:00|1538.65|1538.15|1538.48|1537.55|1539.27|1538.68|1537.54|1536.87|1040
1584978900000|2020-03-23 15:55:00|1538.32|1537.5|1543.15|1542.65|1544.73|1544|1537.7|1536.93|1147
1584979200000|2020-03-23 16:00:00|1543.31|1542.45|1542.59|1542.09|1543.56|1543.02|1541.52|1540.66|1043
1584979500000|2020-03-23 16:05:00|1542.62|1542.12|1543.91|1543.41|1546.18|1545.65|1541.95|1541.1|1023
1584979800000|2020-03-23 16:10:00|1543.92|1543.42|1544.27|1543.06|1545.41|1544.89|1541.43|1540.79|1044
1584980100000|2020-03-23 16:15:00|1543.89|1543.09|1545.87|1545.37|1546.31|1545.81|1543.01|1542.21|1035
1584980400000|2020-03-23 16:20:00|1545.93|1545.43|1547.85|1547.35|1548.02|1547.56|1544.56|1543.86|1006
1584980700000|2020-03-23 16:25:00|1547.92|1547.42|1544.6|1543.67|1548.92|1548.42|1541.05|1540.1|1065
1584981000000|2020-03-23 16:30:00|1544.71|1543.77|1544.92|1544.07|1544.92|1544.21|1541.91|1541.08|1011
1584981300000|2020-03-23 16:35:00|1544.99|1544.11|1546.77|1545.96|1548.16|1547.43|1542.44|1541.61|1050
1584981600000|2020-03-23 16:40:00|1547.12|1546.16|1548.55|1548.05|1549.14|1548.36|1545.96|1545.39|1091
1584981900000|2020-03-23 16:45:00|1548.57|1548.07|1551.64|1551.14|1551.79|1551.17|1547.97|1547.21|1121
1584982200000|2020-03-23 16:50:00|1551.71|1550.72|1550.41|1549.51|1552.99|1552.49|1550.41|1549.51|1131
1584982500000|2020-03-23 16:55:00|1550.32|1549.82|1548.97|1548.47|1552.21|1551.4|1548.85|1548.13|1119
1584982800000|2020-03-23 17:00:00|1549.15|1548.33|1549.76|1548.87|1551.57|1550.97|1548.52|1548.02|1080
1584983100000|2020-03-23 17:05:00|1549.64|1549.14|1551.04|1550.02|1552.36|1551.51|1548.74|1547.75|1190
1584983400000|2020-03-23 17:10:00|1550.94|1550.09|1555.39|1554.89|1557.46|1556.48|1550.89|1549.78|1197
1584983700000|2020-03-23 17:15:00|1555.52|1554.51|1558.02|1557.52|1559.32|1558.48|1554.4|1553.44|1149
1584984000000|2020-03-23 17:20:00|1558.14|1557.64|1558.19|1557.69|1560.16|1559.39|1556.42|1555.29|1225
1584984300000|2020-03-23 17:25:00|1558.21|1557.71|1559.06|1558.56|1561.77|1560.58|1557.32|1556.36|1254
1584984600000|2020-03-23 17:30:00|1558.94|1558.03|1559.33|1558.41|1559.4|1558.67|1556.65|1555.71|1045
1584984900000|2020-03-23 17:35:00|1559.05|1558.55|1557.85|1557.35|1559.36|1558.55|1556.69|1555.94|988
1584985200000|2020-03-23 17:40:00|1558.08|1557.58|1558.22|1557.25|1559.7|1558.6|1557.13|1556|1051
1584985500000|2020-03-23 17:45:00|1558.25|1557.19|1561.72|1560.84|1562|1561.05|1558.02|1556.71|1103
1584985800000|2020-03-23 17:50:00|1561.73|1560.8|1560.26|1559.33|1561.95|1561.17|1559.77|1558.88|1039
1584986100000|2020-03-23 17:55:00|1560.23|1559.31|1560.24|1559.08|1560.47|1559.97|1556.9|1555.96|1030
1584986400000|2020-03-23 18:00:00|1560.23|1559.16|1555.45|1554.95|1560.99|1560.25|1554.81|1553.9|1052
1584986700000|2020-03-23 18:05:00|1555.71|1554.53|1550.14|1548.98|1556.64|1555.67|1549.59|1548.4|1120
1584987000000|2020-03-23 18:10:00|1550.29|1549.14|1554.93|1553.71|1555.79|1554.67|1549.34|1548.15|1061
1584987300000|2020-03-23 18:15:00|1554.85|1553.79|1551.22|1550.11|1556.23|1555.22|1550.93|1550.06|1038
1584987600000|2020-03-23 18:20:00|1551.03|1550.12|1553.95|1552.71|1553.97|1553.07|1549.89|1548.82|926
1584987900000|2020-03-23 18:25:00|1553.83|1552.89|1554.04|1553.54|1554.82|1554.12|1551.69|1550.82|832
1584988200000|2020-03-23 18:30:00|1554.25|1553.33|1553.16|1551.82|1554.65|1554.02|1552.04|1551.07|884
1584988500000|2020-03-23 18:35:00|1553.15|1552.01|1552.58|1552.08|1554.29|1553.71|1551.95|1551.04|762
1584988800000|2020-03-23 18:40:00|1552.71|1552.21|1554.32|1553.82|1554.63|1554.13|1552.09|1551.15|714
1584989100000|2020-03-23 18:45:00|1554.04|1553.54|1550.53|1550.03|1554.95|1554.39|1550.21|1548.81|687
1584989400000|2020-03-23 18:50:00|1550.52|1550.02|1549.72|1549.22|1550.99|1550.49|1548.19|1547.31|791
1584989700000|2020-03-23 18:55:00|1549.73|1549.23|1547.44|1546.94|1550.83|1550.18|1546.32|1545.32|831
1584990000000|2020-03-23 19:00:00|1547.48|1546.98|1551.73|1551.23|1552.84|1552.49|1547.14|1545.84|896
1584990300000|2020-03-23 19:05:00|1551.74|1551.24|1550.37|1549.5|1551.9|1551.3|1549.98|1548.9|628
1584990600000|2020-03-23 19:10:00|1550.28|1548.8|1551.95|1551.45|1552.29|1551.88|1549.23|1548.49|647
1584990900000|2020-03-23 19:15:00|1551.92|1551.42|1553.35|1552.85|1554.53|1553.86|1551.59|1550.38|560
1584991200000|2020-03-23 19:20:00|1553.41|1552.91|1552.73|1552.23|1553.83|1553.2|1552.23|1551.6|454
1584991500000|2020-03-23 19:25:00|1552.72|1552.22|1551.88|1551.38|1552.79|1552.27|1551.4|1550.53|547
1584991800000|2020-03-23 19:30:00|1551.9|1551.4|1551.98|1551.48|1552.47|1551.97|1551.09|1550.21|591
1584992100000|2020-03-23 19:35:00|1552.01|1551.51|1554.02|1553.72|1555.4|1554.6|1551.52|1550.65|828
1584992400000|2020-03-23 19:40:00|1554.44|1553.94|1557.51|1556.62|1558.29|1557.45|1554.23|1553.4|712
1584992700000|2020-03-23 19:45:00|1557.55|1556.59|1554.96|1553.91|1558.86|1557.96|1554.96|1553.91|800
1584993000000|2020-03-23 19:50:00|1555.19|1554.69|1554.14|1553.64|1557.22|1556.72|1553.45|1552.3|805
1584993300000|2020-03-23 19:55:00|1554.13|1553.63|1554.12|1553.62|1554.83|1554.13|1551.92|1550.8|820
1584993600000|2020-03-23 20:00:00|1554.04|1553.74|1553.37|1552.87|1554.71|1554.23|1551.77|1551.22|487
1584993900000|2020-03-23 20:05:00|1553.47|1552.97|1553.13|1552.63|1553.72|1553.3|1551.41|1550.39|346
1584994200000|2020-03-23 20:10:00|1553.05|1551.89|1552.63|1552.13|1553.56|1552.94|1552.14|1551.02|289
1584994500000|2020-03-23 20:15:00|1552.61|1552.11|1554.65|1553.44|1555.12|1554.3|1552.61|1551.81|378
1584994800000|2020-03-23 20:20:00|1554.49|1553.99|1554.41|1553.91|1554.93|1554.43|1554.13|1553.33|214
1584995100000|2020-03-23 20:25:00|1554.61|1554.11|1553.77|1552.62|1554.96|1554.27|1553.64|1552.39|236
1584995400000|2020-03-23 20:30:00|1553.67|1553.17|1553.04|1552.54|1554.16|1553.63|1552.55|1551.41|358
1584995700000|2020-03-23 20:35:00|1552.99|1552.49|1553.24|1552.41|1553.52|1552.94|1552.57|1551.31|238
1584996000000|2020-03-23 20:40:00|1553.25|1552.28|1554.88|1553.42|1555.7|1554.6|1553.25|1552.28|325
1584996300000|2020-03-23 20:45:00|1554.72|1554.22|1555.08|1554.58|1555.84|1554.69|1553.57|1552.25|335
1584996600000|2020-03-23 20:50:00|1554.92|1554.42|1553.06|1552.56|1554.97|1554.45|1552.38|1551.02|285
1584996900000|2020-03-23 20:55:00|1553.17|1551.61|1553.37|1551.37|1555.67|1553.67|1552.29|1551.04|374
1585000800000|2020-03-23 22:00:00|1554.92|1552.92|1559.05|1557.93|1559.11|1558.25|1553.91|1552.5|388
1585001100000|2020-03-23 22:05:00|1559.01|1557.97|1560.05|1559|1560.7|1559.56|1557.89|1556.17|395
1585001400000|2020-03-23 22:10:00|1560.15|1559.35|1562.05|1560.66|1566.43|1565.63|1560.15|1558.63|661
1585001700000|2020-03-23 22:15:00|1562.13|1560.74|1561.41|1560.07|1562.13|1560.74|1558.98|1557.4|403
1585002000000|2020-03-23 22:20:00|1561.29|1560.02|1562.27|1560.48|1564.33|1563.01|1561.13|1559.76|478
1585002300000|2020-03-23 22:25:00|1561.99|1560.85|1565.43|1564.15|1567.81|1566.6|1561.99|1560.45|610
1585002600000|2020-03-23 22:30:00|1565.47|1563.81|1565.7|1564.4|1566.99|1565.81|1565.17|1563.6|475
1585002900000|2020-03-23 22:35:00|1565.71|1564.39|1564.22|1563.01|1565.97|1564.46|1562.69|1561.5|428
1585003200000|2020-03-23 22:40:00|1564.23|1562.5|1566.32|1565.18|1567.06|1565.75|1563.69|1562.5|502
1585003500000|2020-03-23 22:45:00|1566.33|1565.15|1565.53|1564.53|1567.1|1565.92|1565.19|1563.9|348
1585003800000|2020-03-23 22:50:00|1565.49|1564.44|1566.62|1565.55|1567.28|1565.75|1565.3|1563.95|234
1585004100000|2020-03-23 22:55:00|1566.6|1565.63|1565.81|1564.57|1567.32|1566.44|1565.81|1564.57|189
1585004400000|2020-03-23 23:00:00|1565.67|1564.5|1564.15|1563.25|1566.04|1565.24|1563.47|1562.36|316
1585004700000|2020-03-23 23:05:00|1564.13|1563.26|1561.66|1561.16|1564.5|1563.6|1561.03|1560.07|336
1585005000000|2020-03-23 23:10:00|1561.67|1561.17|1563.33|1562.83|1563.81|1562.83|1561.32|1560.26|233
1585005300000|2020-03-23 23:15:00|1563.45|1562.95|1563.83|1562.85|1564.37|1563.3|1562.05|1561.18|307
1585005600000|2020-03-23 23:20:00|1563.97|1562.73|1565.75|1564.43|1566.23|1565.16|1563.37|1562.42|487
1585005900000|2020-03-23 23:25:00|1564.9|1564.4|1565.94|1564.29|1566.23|1565|1563.99|1562.95|239
1585006200000|2020-03-23 23:30:00|1565.98|1564.31|1566.77|1565.25|1567.03|1565.8|1565.25|1564.1|279
1585006500000|2020-03-23 23:35:00|1566.72|1565.45|1567.8|1566.54|1568.38|1567.07|1566.25|1564.65|483
1585006800000|2020-03-23 23:40:00|1567.75|1566.57|1565.09|1563.82|1568.18|1566.84|1564.17|1562.91|492
1585007100000|2020-03-23 23:45:00|1565.14|1563.86|1565.3|1564.26|1566.09|1565|1564.67|1563.59|349
1585007400000|2020-03-23 23:50:00|1565.31|1564.33|1568.08|1566.87|1568.96|1567.23|1565.08|1564.19|527
1585007700000|2020-03-23 23:55:00|1568.21|1566.82|1567.59|1566.7|1568.76|1567.43|1567.34|1566.02|379
1585008000000|2020-03-24 00:00:00|1567.97|1566.19|1566.28|1564.75|1568|1566.6|1564.85|1563.51|496
1585008300000|2020-03-24 00:05:00|1565.99|1564.78|1566.16|1564.92|1566.69|1565.4|1564.49|1563.16|572
1585008600000|2020-03-24 00:10:00|1566.31|1564.89|1563.58|1561.58|1566.88|1565.43|1561.23|1559.88|759
1585008900000|2020-03-24 00:15:00|1563.39|1562|1564.46|1563.04|1564.56|1563.27|1561.87|1560.66|657
1585009200000|2020-03-24 00:20:00|1564.44|1563.15|1564.23|1563.12|1565.14|1564.1|1562.79|1561.62|617
1585009500000|2020-03-24 00:25:00|1564.28|1563.09|1564.96|1563.86|1565.13|1564.23|1563.68|1562.6|410
1585009800000|2020-03-24 00:30:00|1564.94|1563.87|1564.17|1563.2|1566.29|1565.02|1563.55|1562.85|591
1585010100000|2020-03-24 00:35:00|1564.25|1563.09|1567.73|1566.74|1568.69|1567.58|1564|1563.08|872
1585010400000|2020-03-24 00:40:00|1567.71|1566.72|1568.16|1566.96|1569.15|1568.24|1566.69|1565.65|727
1585010700000|2020-03-24 00:45:00|1568.48|1567.14|1568.15|1566.9|1568.81|1568.03|1567.03|1565.93|734
1585011000000|2020-03-24 00:50:00|1568.14|1567.07|1570.98|1570.12|1572.18|1571.09|1567.33|1566.12|924
1585011300000|2020-03-24 00:55:00|1572.05|1570.26|1571|1569.27|1572.94|1571.15|1569.79|1568.34|877
1585011600000|2020-03-24 01:00:00|1570.95|1569.29|1578.51|1576.59|1579.93|1578.5|1570.81|1569.13|1175
1585011900000|2020-03-24 01:05:00|1579|1577|1581.01|1579.01|1583.22|1581.22|1577.22|1575.65|1015
1585012200000|2020-03-24 01:10:00|1581.15|1579.15|1580.01|1578.01|1584.12|1582.12|1577.07|1575.07|1074
1585012500000|2020-03-24 01:15:00|1579.67|1577.67|1580.29|1578.29|1581.45|1579.62|1577.76|1576.05|712
1585012800000|2020-03-24 01:20:00|1579.6|1577.6|1580.97|1580.47|1583.57|1581.57|1577.43|1576.15|715
1585013100000|2020-03-24 01:25:00|1581.01|1580.51|1579.35|1577.35|1582.65|1581.52|1578.53|1577.11|742
1585013400000|2020-03-24 01:30:00|1579.1|1577.1|1576.19|1575.14|1579.9|1577.94|1575.67|1574.12|641
1585013700000|2020-03-24 01:35:00|1576.16|1574.73|1574.88|1572.88|1577.29|1575.75|1571.27|1569.27|767
1585014000000|2020-03-24 01:40:00|1575.06|1573.06|1573.07|1571.07|1575.06|1573.06|1568.96|1567.4|865
1585014300000|2020-03-24 01:45:00|1573.08|1571.08|1574.95|1572.95|1575.48|1573.48|1571.12|1569.12|748
1585014600000|2020-03-24 01:50:00|1574.86|1572.86|1575.17|1573.17|1578.11|1576.11|1573.1|1571.83|753
1585014900000|2020-03-24 01:55:00|1574.98|1573.04|1574.14|1572.14|1576.48|1574.48|1573.35|1571.38|602
1585015200000|2020-03-24 02:00:00|1573.98|1571.98|1573.78|1572.66|1574.78|1572.78|1571.14|1569.14|663
1585015500000|2020-03-24 02:05:00|1573.48|1572.57|1575.26|1573.64|1575.62|1574.42|1572.3|1570.66|587
1585015800000|2020-03-24 02:10:00|1575.39|1574.12|1575.11|1573.21|1576.1|1574.64|1574.8|1572.89|467
1585016100000|2020-03-24 02:15:00|1575.13|1573.13|1576.2|1574.2|1576.26|1575.4|1574.62|1572.66|400
1585016400000|2020-03-24 02:20:00|1576.18|1574.18|1577.2|1575.34|1578.9|1577.19|1575.55|1573.62|474
1585016700000|2020-03-24 02:25:00|1577.87|1575.87|1576.83|1574.83|1578.68|1577.5|1576.3|1574.62|344
1585017000000|2020-03-24 02:30:00|1576.9|1574.9|1575.8|1573.8|1577.55|1575.55|1574.3|1572.7|411
1585017300000|2020-03-24 02:35:00|1575.93|1574.64|1578.96|1578|1579.4|1578.13|1575.69|1573.69|433
1585017600000|2020-03-24 02:40:00|1579.01|1578.04|1581.87|1579.87|1585.57|1584.32|1578.75|1577|835
1585017900000|2020-03-24 02:45:00|1582.39|1580.39|1579.51|1578.13|1583.21|1582.1|1579.51|1577.61|577
1585018200000|2020-03-24 02:50:00|1579.55|1578.23|1581.45|1579.45|1582.21|1580.21|1578.91|1576.91|479
1585018500000|2020-03-24 02:55:00|1581.34|1579.34|1579.51|1577.76|1582.94|1581.65|1579|1577.31|431
1585018800000|2020-03-24 03:00:00|1579.21|1577.6|1577.11|1575.11|1579.96|1577.96|1575.91|1574.31|523
1585019100000|2020-03-24 03:05:00|1576.47|1574.47|1576.02|1574.02|1577.37|1576.32|1574.11|1572.11|621
1585019400000|2020-03-24 03:10:00|1576.15|1574.15|1576.09|1574.09|1577.69|1575.77|1575.37|1573.37|453
1585019700000|2020-03-24 03:15:00|1576.13|1574.13|1573.99|1571.99|1576.19|1574.69|1573.33|1571.33|594
1585020000000|2020-03-24 03:20:00|1573.95|1571.95|1573.68|1571.68|1575.08|1573.23|1571.24|1569.24|588
1585020300000|2020-03-24 03:25:00|1573.61|1571.61|1575.27|1573.27|1576.12|1574.12|1570.14|1568.14|710
1585020600000|2020-03-24 03:30:00|1575.15|1573.15|1574.86|1572.86|1576.15|1574.15|1572.51|1570.51|478
1585020900000|2020-03-24 03:35:00|1574.88|1572.88|1575.23|1573.23|1575.34|1573.34|1571.9|1569.9|466
1585021200000|2020-03-24 03:40:00|1575.2|1573.2|1572.75|1570.75|1575.93|1573.93|1571.4|1570.11|537
1585021500000|2020-03-24 03:45:00|1571.67|1569.67|1572.62|1570.62|1574.09|1572.09|1571.26|1569.26|477
1585021800000|2020-03-24 03:50:00|1572.55|1570.55|1572.72|1570.72|1573.75|1571.75|1571.89|1569.89|304
1585022100000|2020-03-24 03:55:00|1572.74|1570.74|1573.28|1571.28|1573.69|1571.69|1571.51|1569.51|407
1585022400000|2020-03-24 04:00:00|1573.29|1571.29|1572.85|1570.85|1574.02|1572.02|1572.11|1570.11|358
1585022700000|2020-03-24 04:05:00|1572.68|1570.68|1574.85|1572.85|1575.19|1573.19|1572.28|1570.28|303
1585023000000|2020-03-24 04:10:00|1574.67|1572.67|1574.37|1572.37|1575.71|1573.71|1572.82|1570.82|305
1585023300000|2020-03-24 04:15:00|1574.38|1572.38|1577.1|1575.1|1577.95|1575.95|1573.76|1571.76|490
1585023600000|2020-03-24 04:20:00|1577.28|1575.28|1577.96|1575.96|1578.63|1576.63|1576.8|1574.8|414
1585023900000|2020-03-24 04:25:00|1577.68|1575.68|1579.48|1577.48|1579.75|1577.75|1577.67|1575.67|396
1585024200000|2020-03-24 04:30:00|1579.52|1577.52|1577.46|1575.46|1579.52|1577.52|1577.01|1575.01|299
1585024500000|2020-03-24 04:35:00|1577.44|1575.44|1574.55|1572.55|1578.04|1576.04|1574.02|1572.02|339
1585024800000|2020-03-24 04:40:00|1574.78|1572.78|1574.14|1572.14|1576.1|1574.1|1573.19|1571.19|400
1585025100000|2020-03-24 04:45:00|1574.11|1572.11|1574.41|1572.41|1574.94|1572.94|1571.87|1569.87|423
1585025400000|2020-03-24 04:50:00|1574.35|1572.35|1574.91|1572.91|1576.3|1574.3|1574.02|1572.02|392
1585025700000|2020-03-24 04:55:00|1575.17|1573.17|1573.22|1571.22|1575.34|1573.34|1572.85|1570.85|423
1585026000000|2020-03-24 05:00:00|1573.31|1571.31|1574.13|1572.13|1575.62|1573.62|1572.86|1570.86|424
1585026300000|2020-03-24 05:05:00|1574.23|1572.23|1574.31|1572.31|1575.4|1573.4|1572.67|1570.67|301
1585026600000|2020-03-24 05:10:00|1574.36|1572.36|1573.22|1571.22|1575.67|1573.67|1572.78|1570.78|281
1585026900000|2020-03-24 05:15:00|1573.41|1571.41|1573.02|1571.02|1575.48|1573.48|1572.25|1570.25|259
1585027200000|2020-03-24 05:20:00|1572.94|1570.94|1571.02|1569.02|1573.02|1571.02|1570.54|1568.54|362
1585027500000|2020-03-24 05:25:00|1571.04|1569.04|1571.31|1569.31|1571.91|1569.91|1570.04|1568.04|194
1585027800000|2020-03-24 05:30:00|1571.19|1569.19|1565.91|1563.91|1571.33|1569.33|1564.93|1562.93|871
1585028100000|2020-03-24 05:35:00|1566.1|1564.1|1563.04|1561.04|1566.41|1564.41|1562.15|1560.15|833
1585028400000|2020-03-24 05:40:00|1563.07|1561.07|1564.57|1562.57|1564.96|1562.96|1560.54|1558.54|679
1585028700000|2020-03-24 05:45:00|1564.67|1562.67|1561.95|1559.95|1565.86|1563.86|1561.56|1559.56|630
1585029000000|2020-03-24 05:50:00|1561.93|1559.93|1563.85|1561.85|1564.42|1562.42|1561.57|1559.57|428
1585029300000|2020-03-24 05:55:00|1564.05|1562.05|1564.7|1562.7|1565.09|1563.09|1562.33|1560.33|518
1585029600000|2020-03-24 06:00:00|1564.76|1562.76|1563.34|1561.34|1566.9|1564.9|1561.84|1559.84|613
1585029900000|2020-03-24 06:05:00|1563.35|1561.35|1562.45|1560.45|1566.73|1564.73|1561.81|1559.81|481
1585030200000|2020-03-24 06:10:00|1562.43|1560.43|1561.44|1559.44|1563.6|1561.6|1560.63|1558.63|505
1585030500000|2020-03-24 06:15:00|1561.55|1559.55|1561.48|1559.48|1563.55|1561.55|1559.26|1557.26|572
1585030800000|2020-03-24 06:20:00|1561.43|1559.43|1562.89|1560.89|1563.62|1561.62|1560.94|1558.94|372
1585031100000|2020-03-24 06:25:00|1561.3|1559.3|1564.4|1562.4|1566.44|1564.44|1560.48|1558.48|127
1585031400000|2020-03-24 06:30:00|1564.69|1562.69|1571.17|1569.17|1571.99|1569.99|1563.68|1561.68|364
1585031700000|2020-03-24 06:35:00|1571.7|1569.7|1570.26|1568.26|1574.25|1572.25|1568.94|1566.94|456
1585032000000|2020-03-24 06:40:00|1570.16|1568.16|1571.12|1569.12|1573.76|1571.76|1569.14|1567.14|160
1585032300000|2020-03-24 06:45:00|1571.43|1569.43|1574.96|1572.96|1575.78|1573.78|1570.99|1568.99|230
1585032600000|2020-03-24 06:50:00|1574.95|1572.95|1573.84|1571.84|1577.17|1575.17|1572.83|1570.83|523
1585032900000|2020-03-24 06:55:00|1573.85|1571.85|1573.12|1571.12|1574.84|1572.84|1571.57|1569.57|354
1585033200000|2020-03-24 07:00:00|1573.14|1571.14|1574.93|1572.93|1577.35|1575.35|1572.07|1570.07|420
1585033500000|2020-03-24 07:05:00|1573.48|1571.48|1575.98|1573.98|1578.98|1576.98|1572.04|1570.04|498
1585033800000|2020-03-24 07:10:00|1576.12|1574.12|1575.23|1573.23|1576.12|1574.12|1573.2|1571.2|306
1585034100000|2020-03-24 07:15:00|1575.18|1573.18|1574.98|1572.98|1575.38|1573.38|1573.85|1571.85|268
1585034400000|2020-03-24 07:20:00|1574.74|1572.74|1571.68|1569.68|1574.76|1572.76|1571.08|1569.08|234
1585034700000|2020-03-24 07:25:00|1571.46|1569.46|1571.28|1569.28|1575.18|1573.18|1569.57|1567.57|329
1585035000000|2020-03-24 07:30:00|1571.71|1569.71|1570.15|1568.15|1573.28|1571.28|1569.06|1567.06|264
1585035300000|2020-03-24 07:35:00|1570.2|1568.2|1570.83|1568.83|1573.48|1571.48|1569.37|1567.37|362
1585035600000|2020-03-24 07:40:00|1570.88|1568.88|1571.41|1569.41|1573.85|1571.85|1566.85|1564.85|381
1585035900000|2020-03-24 07:45:00|1571.42|1569.42|1572.84|1564.84|1576.25|1574.25|1568.08|1563.85|594
1585036200000|2020-03-24 07:50:00|1572.58|1564.58|1570.71|1568.71|1576.96|1570.21|1570.02|1563.11|404
1585036500000|2020-03-24 07:55:00|1570.72|1568.72|1573.92|1571.92|1575.92|1573.92|1569.73|1567.73|654
1585036800000|2020-03-24 08:00:00|1573.9|1571.9|1574.67|1572.67|1575.29|1573.29|1570.19|1568.19|641
1585037100000|2020-03-24 08:05:00|1575.08|1573.08|1580.21|1578.21|1583.61|1581.61|1574.19|1572.19|659
1585037400000|2020-03-24 08:10:00|1583.31|1581.31|1581.36|1579.36|1584.79|1582.79|1578|1576|240
1585037700000|2020-03-24 08:15:00|1581.22|1579.22|1587.9|1582.9|1591.22|1586.22|1579.49|1577.49|434
1585038000000|2020-03-24 08:20:00|1589.69|1584.69|1589.09|1584.09|1594.49|1589.49|1582.34|1577.34|884
1585038300000|2020-03-24 08:25:00|1588.17|1583.17|1587.69|1582.69|1594.65|1589.65|1579.81|1574.81|553
1585038600000|2020-03-24 08:30:00|1587.75|1582.75|1590.72|1585.72|1595.23|1590.23|1582.03|1577.03|349
1585038900000|2020-03-24 08:35:00|1590.65|1585.65|1591.83|1586.83|1594.58|1589.58|1584.35|1579.35|467
1585039200000|2020-03-24 08:40:00|1591.54|1586.54|1586.24|1581.24|1591.86|1586.86|1582.05|1577.05|497
1585039500000|2020-03-24 08:45:00|1586.4|1581.4|1584.04|1579.04|1589.65|1584.65|1581.51|1576.51|460
1585039800000|2020-03-24 08:50:00|1585.73|1580.73|1582.33|1577.33|1591.51|1586.51|1581.1|1576.1|428
1585040100000|2020-03-24 08:55:00|1582.55|1577.55|1584.52|1579.52|1589.62|1584.62|1581.95|1576.95|249
1585040400000|2020-03-24 09:00:00|1584.26|1579.26|1585.41|1580.41|1590.42|1585.42|1581.15|1576.15|335
1585040700000|2020-03-24 09:05:00|1583.95|1578.95|1580.4|1575.4|1589.75|1584.75|1577|1572|308
1585041000000|2020-03-24 09:10:00|1581.18|1576.18|1580.21|1575.21|1590.78|1585.78|1575.15|1570.15|425
1585041300000|2020-03-24 09:15:00|1580.22|1575.22|1583.14|1578.14|1584.99|1579.99|1577.25|1572.25|416
1585041600000|2020-03-24 09:20:00|1583.61|1578.61|1585.66|1580.66|1590.16|1585.16|1578.17|1573.17|417
1585041900000|2020-03-24 09:25:00|1585.15|1580.15|1585.24|1580.24|1592.14|1587.14|1582.6|1577.6|389
1585042200000|2020-03-24 09:30:00|1585.7|1580.7|1584.5|1579.5|1593.76|1588.76|1583.63|1578.63|501
1585042500000|2020-03-24 09:35:00|1589.57|1584.57|1587.38|1582.38|1593.27|1588.27|1584.5|1579.5|607
1585042800000|2020-03-24 09:40:00|1587.27|1582.27|1586.45|1581.45|1593.55|1588.55|1584.46|1579.46|445
1585043100000|2020-03-24 09:45:00|1586.59|1581.59|1594.51|1589.51|1597.12|1592.12|1585.94|1580.94|579
1585043400000|2020-03-24 09:50:00|1594.54|1589.54|1598.55|1593.55|1602.33|1597.33|1589.94|1584.94|589
1585043700000|2020-03-24 09:55:00|1596.99|1591.99|1585.27|1580.27|1599.72|1594.72|1581.5|1576.5|429
1585044000000|2020-03-24 10:00:00|1588.16|1583.16|1596.68|1591.68|1598.11|1593.11|1581.45|1576.45|587
1585044300000|2020-03-24 10:05:00|1595|1590|1598.53|1594.37|1601.62|1596.62|1592.36|1587.36|519
1585044600000|2020-03-24 10:10:00|1598.55|1594.95|1595.5|1590.5|1598.55|1594.97|1593.31|1588.31|211
1585044900000|2020-03-24 10:15:00|1595.45|1590.45|1595.55|1590.55|1596.5|1591.5|1589.41|1584.41|101
1585045200000|2020-03-24 10:20:00|1596.5|1591.5|1594.84|1589.84|1596.5|1591.5|1594.6|1589.6|131
1585045500000|2020-03-24 10:25:00|1594.86|1589.86|1596.66|1592.35|1596.66|1592.35|1592.53|1589.21|200
1585045800000|2020-03-24 10:30:00|1596.56|1592.34|1598.3|1593.3|1598.31|1593.31|1596.56|1592.34|52
1585046100000|2020-03-24 10:35:00|1599.95|1594.95|1606.12|1601.12|1609.83|1604.83|1599.95|1594.95|264
1585046400000|2020-03-24 10:40:00|1606.14|1601.14|1605|1600|1608.91|1603.91|1604.83|1599.83|273
1585046700000|2020-03-24 10:45:00|1605.05|1600.05|1605.22|1600.22|1608.41|1603.41|1604.26|1599.26|535
1585047000000|2020-03-24 10:50:00|1605.37|1600.37|1613.58|1605.58|1613.58|1610.34|1604.92|1599.92|217
1585047300000|2020-03-24 10:55:00|1612.01|1604.01|1599.99|1591.99|1613.32|1605.32|1599.72|1591.72|298
1585047600000|2020-03-24 11:00:00|1600.1|1592.1|1604.1|1596.1|1609.01|1601.01|1598.83|1590.83|882
1585047900000|2020-03-24 11:05:00|1603.98|1595.98|1600.81|1592.81|1604.21|1596.21|1598.96|1590.96|184
1585048200000|2020-03-24 11:10:00|1600.78|1592.78|1600.95|1590.95|1605.06|1596.01|1588.67|1580.67|51
1585048500000|2020-03-24 11:15:00|1600|1590|1599.95|1589.95|1600|1590|1599.81|1589.81|6
1585048800000|2020-03-24 11:20:00|1600.95|1590.95|1600.52|1590.52|1600.95|1590.95|1595.74|1585.74|17
1585049100000|2020-03-24 11:25:00|1591.8|1586.54|1591.8|1587.78|1600.57|1590.57|1591.8|1585.17|36
1585049400000|2020-03-24 11:30:00|1595.35|1585.42|1599.99|1589.99|1603.28|1593.28|1591.8|1584.77|60
1585049700000|2020-03-24 11:35:00|1600.1|1590.1|1605.87|1595.87|1606|1596|1592.7|1582.7|60
1585050000000|2020-03-24 11:40:00|1605.77|1595.77|1599.92|1589.92|1609.68|1599.68|1599.92|1589.92|286
1585050300000|2020-03-24 11:45:00|1601.87|1591.87|1605.57|1595.57|1605.84|1595.84|1599.9|1589.9|16
1585050600000|2020-03-24 11:50:00|1606.1|1596.1|1609.09|1599.09|1609.85|1599.85|1601.05|1591.05|50
1585050900000|2020-03-24 11:55:00|1609.22|1599.22|1596.24|1589.51|1613.15|1603.15|1596.04|1589.01|574
1585051200000|2020-03-24 12:00:00|1596.14|1596.49|1605.08|1595.08|1607.15|1597.15|1592.47|1589.45|587
1585051500000|2020-03-24 12:05:00|1605.12|1595.12|1610|1600|1610.19|1600.19|1595.14|1590.22|386
1585051800000|2020-03-24 12:10:00|1609.6|1599.6|1611.37|1602.23|1619.22|1609.22|1600.69|1590.69|119
1585052100000|2020-03-24 12:15:00|1611.35|1602.35|1608.13|1598.13|1611.47|1602.47|1607.15|1597.15|27
1585052400000|2020-03-24 12:20:00|1608.14|1598.14|1606.75|1596.75|1608.14|1598.14|1603.84|1593.84|51
1585052700000|2020-03-24 12:25:00|1606.77|1596.77|1603.84|1593.84|1607.34|1597.34|1599.08|1589.08|356
1585053000000|2020-03-24 12:30:00|1603.85|1593.85|1598.14|1588.14|1605.2|1597.8|1593.49|1583.49|832
1585053300000|2020-03-24 12:35:00|1598.13|1588.13|1601.17|1591.25|1607.48|1597.48|1596.75|1586.75|56
1585053600000|2020-03-24 12:40:00|1601.05|1592.08|1603.81|1593.81|1607.99|1597.99|1596.37|1591.98|456
1585053900000|2020-03-24 12:45:00|1604.19|1594.19|1605.42|1595.42|1611.55|1602.15|1601.97|1591.97|864
1585054200000|2020-03-24 12:50:00|1605.33|1595.33|1608.62|1598.62|1610.61|1602.87|1601.22|1591.22|566
1585054500000|2020-03-24 12:55:00|1608.8|1598.8|1608.52|1598.52|1609.84|1599.84|1600.39|1590.39|404
1585054800000|2020-03-24 13:00:00|1608.35|1598.35|1605.32|1595.55|1609.06|1599.06|1598.65|1588.65|290
1585055100000|2020-03-24 13:05:00|1605.21|1595.75|1609.05|1599.05|1609.81|1601.22|1600.55|1590.55|167
1585055400000|2020-03-24 13:10:00|1609.15|1599.15|1609.17|1599.17|1610.73|1600.73|1598.84|1588.84|406
1585055700000|2020-03-24 13:15:00|1609.07|1599.07|1609.89|1602.06|1611.47|1607.03|1606.5|1596.5|333
1585056000000|2020-03-24 13:20:00|1607.69|1602.13|1617.53|1607.53|1618.23|1608.25|1607.69|1597.69|269
1585056300000|2020-03-24 13:25:00|1614.96|1609.05|1609.16|1599.16|1616.08|1609.1|1602.31|1592.31|231
1585056600000|2020-03-24 13:30:00|1609.18|1599.18|1611.5|1601.5|1622.49|1614.28|1603.2|1593.2|543
1585056900000|2020-03-24 13:35:00|1610.11|1600.11|1610.59|1600.59|1621.55|1611.55|1604.47|1594.87|586
1585057200000|2020-03-24 13:40:00|1610.6|1600.6|1610.57|1600.57|1613.6|1606.2|1604.57|1594.57|228
1585057500000|2020-03-24 13:45:00|1610.37|1600.37|1606.2|1598.8|1610.37|1600.37|1599.65|1589.65|373
1585057800000|2020-03-24 13:50:00|1604.42|1595.69|1605.81|1600.39|1610.95|1602.71|1602.58|1593.75|387
1585058100000|2020-03-24 13:55:00|1606.37|1596.84|1606.24|1597.68|1606.62|1602.18|1605.67|1596.79|294
1585058400000|2020-03-24 14:00:00|1606.25|1597.65|1607.05|1597.05|1609.68|1602.72|1600.87|1590.87|370
1585058700000|2020-03-24 14:05:00|1609.68|1599.68|1610.45|1600.45|1612.3|1607.64|1602.28|1592.28|351
1585059000000|2020-03-24 14:10:00|1611.6|1601.6|1609.85|1599.85|1612.25|1605.59|1608.47|1598.47|344
1585059300000|2020-03-24 14:15:00|1611.6|1601.6|1608.98|1598.98|1611.7|1601.7|1601.42|1591.42|607
1585059600000|2020-03-24 14:20:00|1608.28|1598.28|1598.85|1588.85|1611.03|1601.03|1591.94|1581.94|953
1585059900000|2020-03-24 14:25:00|1598.91|1588.91|1599.2|1596.55|1614.6|1604.6|1587.8|1582.55|903
1585060200000|2020-03-24 14:30:00|1598.81|1591.4|1595.18|1585.18|1601.92|1597.16|1593.79|1583.79|668
1585060500000|2020-03-24 14:35:00|1596.55|1586.55|1599.05|1589.05|1599.44|1589.44|1595.18|1585.18|259
1585060800000|2020-03-24 14:40:00|1599.02|1589.02|1602.35|1594.43|1605.06|1595.06|1595.25|1587.49|497
1585061100000|2020-03-24 14:45:00|1602.3|1594.36|1605.05|1595.05|1605.06|1595.06|1599.15|1593.35|353
1585061400000|2020-03-24 14:50:00|1602.55|1594.41|1605.06|1598.34|1611.52|1601.52|1600.5|1594.41|192
1585061700000|2020-03-24 14:55:00|1605.05|1595.05|1605.26|1596.84|1605.6|1597.18|1598.09|1588.47|89
1585062000000|2020-03-24 15:00:00|1605.59|1596|1605.12|1595.12|1605.59|1598.87|1600.49|1595|260
1585062300000|2020-03-24 15:05:00|1605.1|1595.1|1605.25|1598.83|1605.92|1599.11|1601.77|1591.77|153
1585062600000|2020-03-24 15:10:00|1606.23|1598.77|1606.44|1603.22|1615.7|1605.7|1604.4|1595.45|543
1585062900000|2020-03-24 15:15:00|1612.72|1602.72|1606.77|1602.33|1614.18|1604.18|1606.77|1602.33|265
1585063200000|2020-03-24 15:20:00|1606.92|1602.48|1607.65|1603.14|1609.45|1603.73|1605.25|1602.33|267
1585063500000|2020-03-24 15:25:00|1607.55|1603.19|1607.35|1600.5|1613.84|1603.84|1604.3|1595.45|568
1585063800000|2020-03-24 15:30:00|1607.11|1599.55|1607.95|1600.53|1617.15|1607.15|1600.5|1594.02|792
1585064100000|2020-03-24 15:35:00|1607.2|1600.48|1622|1612.43|1622.78|1612.86|1606.49|1600.09|760
1585064400000|2020-03-24 15:40:00|1620.3|1612.42|1617.94|1608.85|1625.91|1621.85|1614.69|1604.69|722
1585064700000|2020-03-24 15:45:00|1617.76|1612.43|1618.03|1609.39|1618.7|1612.43|1614.82|1604.82|562
1585065000000|2020-03-24 15:50:00|1617.98|1606.7|1620.61|1610.61|1623.73|1613.73|1615.2|1605.72|590
1585065300000|2020-03-24 15:55:00|1620.5|1610.5|1625.75|1615.75|1630.49|1620.49|1619.4|1609.4|833
1585065600000|2020-03-24 16:00:00|1624.53|1614.53|1626.22|1616.22|1629.85|1619.85|1621|1611|641
1585065900000|2020-03-24 16:05:00|1625.88|1615.88|1623.91|1613.91|1626.68|1616.68|1618.85|1608.85|606
1585066200000|2020-03-24 16:10:00|1623.9|1613.9|1620.82|1610.86|1624.72|1614.72|1616.48|1606.48|573
1585066500000|2020-03-24 16:15:00|1621.02|1611.03|1621.63|1613.23|1621.76|1613.52|1613.97|1603.97|1041
1585066800000|2020-03-24 16:20:00|1621.65|1613.35|1625.69|1615.69|1625.93|1617|1616.17|1606.17|946
1585067100000|2020-03-24 16:25:00|1625.13|1615.13|1627.85|1617.85|1627.99|1620.3|1623.61|1613.61|704
1585067400000|2020-03-24 16:30:00|1627.86|1618.6|1629.74|1619.74|1630.56|1620.8|1627.47|1617.71|460
1585067700000|2020-03-24 16:35:00|1629.53|1619.53|1630|1621.1|1631.25|1621.25|1629.25|1619.25|452
1585068000000|2020-03-24 16:40:00|1630.62|1620.67|1628.14|1618.14|1630.75|1621.1|1625.61|1615.84|492
1585068300000|2020-03-24 16:45:00|1627.85|1617.85|1627.44|1618.33|1628.35|1619.23|1625.36|1615.76|411
1585068600000|2020-03-24 16:50:00|1627.21|1618.76|1626.48|1619.23|1629.03|1619.85|1626.05|1617.09|426
1585068900000|2020-03-24 16:55:00|1626.49|1618.24|1626.93|1619.56|1629.79|1620.71|1625.57|1617|798
1585069200000|2020-03-24 17:00:00|1626.92|1619.85|1625.7|1616.68|1629.08|1619.85|1623.29|1613.71|646
1585069500000|2020-03-24 17:05:00|1625.55|1616.57|1625.4|1618.08|1625.7|1618.09|1620.89|1613.49|624
1585069800000|2020-03-24 17:10:00|1625|1617.48|1626.52|1621.28|1629.7|1622.77|1624.14|1616.74|528
1585070100000|2020-03-24 17:15:00|1626.65|1621.32|1630.6|1620.93|1633.08|1624.1|1625.86|1619.97|603
1585070400000|2020-03-24 17:20:00|1630.46|1621.04|1629.65|1619.65|1632.6|1623.2|1628.74|1618.74|557
1585070700000|2020-03-24 17:25:00|1629.52|1619.52|1629.66|1624.8|1633.31|1625.9|1628.39|1618.39|871
1585071000000|2020-03-24 17:30:00|1628.48|1618.48|1629.83|1619.83|1631.43|1626.6|1625.15|1615.15|581
1585071300000|2020-03-24 17:35:00|1629.76|1619.76|1630.85|1622.76|1633.98|1623.98|1628.24|1618.24|451
1585071600000|2020-03-24 17:40:00|1632.57|1622.57|1632.17|1623.77|1633.56|1624.27|1629.97|1619.97|395
1585071900000|2020-03-24 17:45:00|1632.08|1623.84|1630.79|1621.88|1633.15|1624.05|1629.7|1620.92|338
1585072200000|2020-03-24 17:50:00|1629.92|1622.11|1631.11|1621.11|1632.89|1622.89|1626.39|1616.39|407
1585072500000|2020-03-24 17:55:00|1630.94|1620.94|1627.4|1624.85|1631.73|1624.99|1626.1|1619.42|425
1585072800000|2020-03-24 18:00:00|1627.45|1624.81|1630.06|1622.35|1630.79|1624.9|1624.85|1619.67|318
1585073100000|2020-03-24 18:05:00|1630.01|1622.5|1632.13|1623.17|1632.16|1623.3|1627.53|1621.25|352
1585073400000|2020-03-24 18:10:00|1632.2|1623.16|1632.83|1623.4|1634.13|1625.82|1629.67|1621.67|314
1585073700000|2020-03-24 18:15:00|1632.81|1623.66|1633.34|1623.58|1635|1625.89|1630.17|1620.17|315
1585074000000|2020-03-24 18:20:00|1633.42|1623.43|1636.41|1629.01|1636.99|1629.8|1630.71|1621.26|514
1585074300000|2020-03-24 18:25:00|1636.48|1630.3|1636.41|1629.01|1636.9|1630.5|1635.74|1626.61|423
1585074600000|2020-03-24 18:30:00|1636.44|1629.03|1635.8|1625.8|1640.43|1630.48|1628.2|1618.2|432
1585074900000|2020-03-24 18:35:00|1636.54|1626.54|1630.42|1620.42|1637.77|1627.77|1629.99|1619.99|440
1585075200000|2020-03-24 18:40:00|1627|1617|1623.95|1613.95|1627.02|1617.02|1621.3|1611.3|430
1585075500000|2020-03-24 18:45:00|1623.94|1613.94|1623.76|1613.76|1626.15|1616.15|1622.86|1612.86|367
1585075800000|2020-03-24 18:50:00|1626.44|1616.44|1626.33|1616.33|1626.44|1616.44|1626.08|1616.08|42
1585076100000|2020-03-24 18:55:00|1626.28|1616.28|1627.77|1617.77|1628.61|1618.61|1625.61|1615.61|300
1585076400000|2020-03-24 19:00:00|1627.85|1617.85|1623|1613|1633.42|1623.42|1623|1613|76
1585076700000|2020-03-24 19:05:00|1625.4|1616.21|1624.05|1614.05|1631.87|1621.87|1623.09|1613.09|86
1585077000000|2020-03-24 19:10:00|1624.13|1614.13|1631.52|1621.52|1631.74|1621.74|1624.05|1614.05|122
1585077300000|2020-03-24 19:15:00|1631.44|1621.44|1626.57|1616.57|1632.86|1622.86|1626.52|1616.52|255
1585077600000|2020-03-24 19:20:00|1629.48|1619.48|1633.85|1623.85|1634.9|1624.9|1626.43|1616.43|199
1585077900000|2020-03-24 19:25:00|1634.03|1624.03|1636.76|1626.76|1636.97|1626.97|1624.45|1614.45|147
1585078200000|2020-03-24 19:30:00|1630.44|1620.44|1629.59|1627.5|1636.69|1628.19|1629.58|1619.58|183
1585078500000|2020-03-24 19:35:00|1631.54|1621.54|1630.4|1626.57|1635.51|1629.87|1629.29|1619.29|334
1585078800000|2020-03-24 19:40:00|1630.72|1621.77|1628.55|1621.78|1633.11|1627.78|1626.98|1617.08|699
1585079100000|2020-03-24 19:45:00|1628.45|1622.36|1624.95|1619.45|1632.39|1624.79|1618.26|1608.26|720
1585079400000|2020-03-24 19:50:00|1625.42|1615.73|1634.17|1626.58|1636.19|1627.94|1624.54|1615.73|738
1585079700000|2020-03-24 19:55:00|1631.77|1621.77|1631.06|1621.7|1638.03|1630|1628.25|1619.59|710
1585080000000|2020-03-24 20:00:00|1629.62|1621.94|1633.09|1624.19|1634.42|1627.1|1627.9|1618.68|432
1585080300000|2020-03-24 20:05:00|1633.5|1623.5|1626.66|1616.66|1635.1|1627.2|1625.27|1615.27|336
1585080600000|2020-03-24 20:10:00|1626.23|1616.23|1627.81|1617.81|1631.94|1621.94|1626.01|1616.01|229
1585080900000|2020-03-24 20:15:00|1629.55|1619.55|1632.04|1622.04|1635.6|1625.6|1628.25|1618.25|257
1585081200000|2020-03-24 20:20:00|1632.67|1622.67|1631.1|1621.1|1635.22|1626.4|1629.7|1620.55|218
1585081500000|2020-03-24 20:25:00|1633|1623|1632.45|1624.72|1634.91|1626.2|1630.1|1621.17|243
1585081800000|2020-03-24 20:30:00|1633.6|1623.6|1632.62|1623.98|1635.13|1626.1|1629.8|1620.78|195
1585082100000|2020-03-24 20:35:00|1633.39|1623.39|1632.85|1622.85|1635.38|1627.1|1629.4|1620.5|171
1585082400000|2020-03-24 20:40:00|1629.5|1624.6|1630.9|1620.9|1634.15|1625.2|1629.4|1620.28|133
1585082700000|2020-03-24 20:45:00|1629.7|1624.4|1633.54|1623.54|1635.12|1627|1629.64|1619.64|214
1585083000000|2020-03-24 20:50:00|1633.48|1625.04|1633.2|1623.2|1635.72|1628.2|1631.87|1621.87|154
1585083300000|2020-03-24 20:55:00|1634.87|1624.87|1633.15|1623.15|1635.7|1628|1621.85|1611.85|144
1585087200000|2020-03-24 22:00:00|1621.85|1611.85|1628.49|1622.6|1641.4|1635.43|1619.13|1609.13|537
1585087500000|2020-03-24 22:05:00|1627.45|1617.45|1630.71|1620.71|1635.62|1632.95|1625.15|1615.15|399
1585087800000|2020-03-24 22:10:00|1635.37|1628.59|1633.65|1627.85|1637.9|1630.45|1625.87|1615.87|360
1585088100000|2020-03-24 22:15:00|1637.88|1627.88|1630.85|1627.5|1638.49|1630.8|1630.3|1623.33|264
1585088400000|2020-03-24 22:20:00|1630.75|1627.45|1631.2|1627.63|1634.32|1629.15|1628.85|1623.45|284
1585088700000|2020-03-24 22:25:00|1629.7|1627.95|1630.85|1626.64|1635.6|1634.1|1629.35|1621.02|345
1585089000000|2020-03-24 22:30:00|1630.7|1627.75|1634.45|1628.85|1636.53|1632.55|1628.06|1618.06|322
1585089300000|2020-03-24 22:35:00|1634.3|1628.9|1633.25|1629.07|1638.33|1632.5|1632.89|1627.59|325
1585089600000|2020-03-24 22:40:00|1633.39|1631.02|1633.4|1629.57|1635.14|1632.95|1631.49|1621.49|519
1585089900000|2020-03-24 22:45:00|1632.55|1630.74|1632.73|1629.28|1633.27|1630.74|1630.95|1626.7|161
1585090200000|2020-03-24 22:50:00|1632.94|1629.03|1632.6|1629.44|1636.5|1631.3|1631|1626.47|137
1585090500000|2020-03-24 22:55:00|1632.35|1629.52|1635.3|1631.05|1641.56|1631.56|1631.35|1628.82|217
1585090800000|2020-03-24 23:00:00|1638.77|1629.46|1636.84|1630.74|1639.24|1630.94|1632|1628.08|244
1585091100000|2020-03-24 23:05:00|1635.64|1630.88|1632.05|1629.71|1636.4|1631.11|1631.1|1629.3|173
1585091400000|2020-03-24 23:10:00|1631.7|1629.15|1636.4|1635.29|1639.97|1636.8|1631.7|1629.15|320
1585091700000|2020-03-24 23:15:00|1636.25|1633.98|1639.02|1632.49|1644.22|1636.05|1635.55|1626.66|311
1585092000000|2020-03-24 23:20:00|1638.89|1632.75|1640.57|1633.5|1641.49|1633.5|1638.02|1628.02|256
1585092300000|2020-03-24 23:25:00|1640.31|1630.31|1634.82|1624.82|1643.65|1636.05|1634.69|1624.69|249
1585092600000|2020-03-24 23:30:00|1634.7|1624.7|1638.5|1628.5|1639.9|1629.9|1628.66|1618.66|103
1585092900000|2020-03-24 23:35:00|1639.9|1629.9|1639.86|1634.14|1641.05|1634.15|1637.31|1628.48|27
1585093200000|2020-03-24 23:40:00|1639.85|1634.15|1639.85|1634.15|1639.85|1634.15|1639.85|1634.15|1
1585093800000|2020-03-24 23:50:00|1639.08|1634.11|1638.26|1628.98|1641.12|1635.5|1635.76|1628.2|206
1585094100000|2020-03-24 23:55:00|1640.22|1629|1636.77|1629.34|1640.22|1634.15|1629.2|1619.2|101
1585094400000|2020-03-25 00:00:00|1640.45|1630.55|1635.9|1630.55|1640.45|1630.55|1635.9|1630.55|27
1585094700000|2020-03-25 00:05:00|1640.45|1631.35|1633.46|1630.54|1640.45|1631.54|1633.46|1630.34|14
1585095000000|2020-03-25 00:10:00|1632.51|1625.52|1631.97|1623.39|1633.38|1630.54|1630.97|1621.34|58
1585095300000|2020-03-25 00:15:00|1632.75|1625.42|1632.37|1622.37|1640.67|1631.3|1630.34|1620.34|323
1585095600000|2020-03-25 00:20:00|1632.4|1622.4|1637.65|1628.49|1638.59|1628.59|1632.1|1622.1|207
1585095900000|2020-03-25 00:25:00|1634.55|1628.43|1635.15|1627.75|1638.62|1628.95|1634.25|1627.75|284
1585096200000|2020-03-25 00:30:00|1635.05|1628.95|1635.25|1628.95|1636.15|1629.03|1634.65|1628.95|185
1585096500000|2020-03-25 00:35:00|1635.5|1629.01|1630.89|1627.18|1636.05|1629.75|1630.74|1625.12|272
1585096800000|2020-03-25 00:40:00|1632.29|1627.19|1630.56|1620.56|1635.41|1629.67|1626.82|1616.82|419
1585097100000|2020-03-25 00:45:00|1629.99|1619.99|1630.76|1620.76|1639.5|1629.64|1627.54|1617.54|388
1585097400000|2020-03-25 00:50:00|1629.83|1619.83|1629.03|1623.2|1632.72|1625.8|1625.86|1615.86|351
1585097700000|2020-03-25 00:55:00|1628.98|1623.15|1626.51|1620.15|1630.37|1623.15|1623.86|1613.86|214
1585098000000|2020-03-25 01:00:00|1626.6|1620.25|1627.42|1619.65|1627.65|1625.3|1621.29|1611.29|525
1585098300000|2020-03-25 01:05:00|1625.77|1619.8|1628.43|1618.43|1630.65|1620.65|1623.87|1613.87|348
1585098600000|2020-03-25 01:10:00|1628.21|1618.21|1625.43|1617.49|1628.86|1618.86|1620.61|1610.61|604
1585098900000|2020-03-25 01:15:00|1625.32|1612.01|1617.6|1607.6|1626.81|1617.49|1617.2|1607.2|508
1585099200000|2020-03-25 01:20:00|1619.88|1615.6|1619.83|1611|1619.88|1615.6|1614.52|1604.52|216
1585099500000|2020-03-25 01:25:00|1618.44|1611.05|1620.93|1615.45|1621.44|1615.45|1616.41|1606.41|496
1585099800000|2020-03-25 01:30:00|1620.91|1614.96|1619.93|1610.01|1621.75|1617.55|1618.22|1608.22|515
1585100100000|2020-03-25 01:35:00|1620.45|1612.69|1628|1618|1628.16|1618.16|1619.93|1610.09|55
1585100400000|2020-03-25 01:40:00|1627.41|1617.41|1628|1618|1628|1618|1622.97|1613.14|137
1585100700000|2020-03-25 01:45:00|1627.98|1617.98|1628.28|1618.28|1628.28|1618.28|1627.28|1617.28|182
1585101000000|2020-03-25 01:50:00|1629.17|1619.17|1624.15|1621.7|1629.87|1622.75|1623.19|1613.19|469
1585101300000|2020-03-25 01:55:00|1624|1621.65|1618.12|1616.97|1624.03|1621.85|1618.05|1612.68|452
1585101600000|2020-03-25 02:00:00|1622.74|1616.98|1623.52|1613.52|1623.59|1618.4|1617.7|1612.74|327
1585101900000|2020-03-25 02:05:00|1623.46|1613.46|1620.46|1617.19|1624.25|1618.62|1618.53|1612.85|351
1585102200000|2020-03-25 02:10:00|1620.83|1617.85|1621.45|1611.51|1623.07|1620.25|1619.71|1611.38|584
1585102500000|2020-03-25 02:15:00|1621.8|1611.52|1621.43|1615.97|1623.34|1619.08|1619.65|1610.79|391
1585102800000|2020-03-25 02:20:00|1620.2|1616|1620.85|1616.6|1623.9|1617.35|1619.85|1615.53|196
1585103100000|2020-03-25 02:25:00|1620.25|1616.55|1619.63|1616.9|1621.57|1618.53|1618.9|1611.2|433
1585103400000|2020-03-25 02:30:00|1620.05|1613.26|1616.15|1611.09|1622.71|1617.46|1612.32|1602.32|948
1585103700000|2020-03-25 02:35:00|1616.1|1614.5|1610.73|1605.07|1619.37|1615.25|1609.51|1602.37|797
1585104000000|2020-03-25 02:40:00|1610.63|1604.66|1611.9|1608.7|1615.81|1611.8|1608.48|1600.19|824
1585104300000|2020-03-25 02:45:00|1611.8|1608.68|1612.42|1609.57|1614.65|1611.2|1611.53|1607.55|646
1585104600000|2020-03-25 02:50:00|1612.43|1609.59|1613.8|1610.45|1615.35|1611.11|1610.96|1607.3|523
1585104900000|2020-03-25 02:55:00|1613.85|1610.55|1612.44|1609.82|1617.44|1612.7|1611.33|1606.51|460
1585105200000|2020-03-25 03:00:00|1612.45|1609.8|1617.9|1613.5|1620.4|1616.75|1612.45|1608.55|445
1585105500000|2020-03-25 03:05:00|1617.73|1613.46|1619.23|1614.85|1624.08|1618.6|1616.92|1608.37|597
1585105800000|2020-03-25 03:10:00|1619.5|1612.97|1617.99|1612.74|1620.79|1617.85|1617.76|1608.83|493
1585106100000|2020-03-25 03:15:00|1617.97|1614.42|1619.45|1616.55|1622.73|1620.2|1617.37|1608.99|480
1585106400000|2020-03-25 03:20:00|1620.14|1616.7|1619.45|1615.94|1624.15|1617|1617.03|1609.14|335
1585106700000|2020-03-25 03:25:00|1621.32|1612.68|1621.16|1613.72|1622.76|1615.94|1619.45|1612.52|355
1585107000000|2020-03-25 03:30:00|1620.3|1614.59|1620.76|1613.89|1622.77|1614.9|1618.6|1612.07|251
1585107300000|2020-03-25 03:35:00|1621.02|1613.28|1621.42|1612.68|1621.52|1614.45|1619.35|1610.75|173
1585107600000|2020-03-25 03:40:00|1620.05|1613.35|1618.7|1613.99|1622.2|1617.1|1617.58|1611.04|246
1585107900000|2020-03-25 03:45:00|1619.8|1613.33|1621.01|1613.54|1622.42|1616.34|1618.35|1611.53|293
1585108200000|2020-03-25 03:50:00|1620.25|1613.63|1620.25|1613.37|1622.5|1614.16|1619.3|1611.51|244
1585108500000|2020-03-25 03:55:00|1621.5|1613.32|1618.47|1611.72|1622.08|1618.5|1618.47|1611.37|265
1585108800000|2020-03-25 04:00:00|1620.26|1611.55|1620.28|1615.65|1623.79|1615.8|1617.96|1611.2|180
1585109100000|2020-03-25 04:05:00|1619.75|1615.72|1617.86|1614.2|1624.47|1616.56|1617.86|1612.84|156
1585109400000|2020-03-25 04:10:00|1622.43|1613|1618.62|1613.05|1623.27|1614.45|1618.62|1611.42|97
1585109700000|2020-03-25 04:15:00|1618.09|1611.91|1618.09|1612.33|1623.17|1614.9|1616.2|1606.2|231
1585110000000|2020-03-25 04:20:00|1618.64|1612.82|1618.09|1613.65|1620.12|1615.05|1616.34|1606.34|144
1585110300000|2020-03-25 04:25:00||1613.7||1611.22||1613.7||1610.62|190
1585110600000|2020-03-25 04:30:00|1618.72|1612.9|1618.63|1611.95|1622.4|1613.6|1616.08|1606.61|184
1585110900000|2020-03-25 04:35:00|1618.5|1611.85|1615.43|1610|1619.48|1612.65|1614.85|1605.89|296
1585111200000|2020-03-25 04:40:00|1615.3|1609.95|1613.65|1610.05|1618.1|1611.55|1612.95|1603.17|335
1585111500000|2020-03-25 04:45:00|1614.21|1608.34|1612.78|1608.65|1615.41|1610.55|1612.05|1602.05|394
1585111800000|2020-03-25 04:50:00|1613.13|1609.63|1613.53|1603.53|1614.49|1610.95|1611.57|1601.57|197
1585112100000|2020-03-25 04:55:00|1613.54|1603.54|1613.33|1610.15|1615.07|1610.15|1610.57|1600.57|375
1585112400000|2020-03-25 05:00:00|1613.8|1609.9|1613.45|1608.85|1614.71|1612.4|1612.12|1602.12|445
1585112700000|2020-03-25 05:05:00|1612.72|1603.07|1614.38|1606.51|1618.88|1612.95|1612.36|1602.36|603
1585113000000|2020-03-25 05:10:00|1614.02|1604.02|1614.65|1604.65|1619.92|1612.25|1610.72|1602.66|500
1585113300000|2020-03-25 05:15:00|1612.47|1605.98|1612.29|1604.84|1616.88|1610.85|1609.58|1599.58|482
1585113600000|2020-03-25 05:20:00|1610.79|1604.85|1610.01|1605.17|1614.99|1608.05|1607.55|1600.62|606
1585113900000|2020-03-25 05:25:00|1609.6|1605.25|1607.26|1605.9|1615.52|1607|1606.3|1601.58|432
1585114200000|2020-03-25 05:30:00|1614.48|1605.88|1612.87|1604.79|1617.7|1607.7|1606.69|1603.97|532
1585114500000|2020-03-25 05:35:00|1611.75|1604.93|1614.5|1604.69|1617.55|1608.6|1610.3|1603.55|556
1585114800000|2020-03-25 05:40:00|1614.66|1604.66|1613.51|1609.26|1618.43|1612.2|1611.8|1604.27|545
1585115100000|2020-03-25 05:45:00|1613.4|1609.6|1616.6|1610.75|1619.62|1613.95|1613.4|1604.88|587
1585115400000|2020-03-25 05:50:00|1616.65|1611.15|1615.43|1610.55|1618.84|1612|1613.38|1603.38|593
1585115700000|2020-03-25 05:55:00|1616.29|1610.7|1615.92|1611.14|1618.61|1612.55|1613.42|1603.42|424
1585116000000|2020-03-25 06:00:00|1615.55|1611.4|1614.65|1608.74|1618.51|1612.8|1612.07|1602.07|643
1585116300000|2020-03-25 06:05:00|1615.09|1608.75|1612.89|1603.69|1619.28|1611.38|1610.87|1600.87|630
1585116600000|2020-03-25 06:10:00|1612.85|1607.6|1613.8|1611.2|1617.2|1612.95|1611.95|1602.08|622
1585116900000|2020-03-25 06:15:00|1613.85|1611.25|1615.45|1610.77|1618.91|1611.9|1611.63|1601.63|446
1585117200000|2020-03-25 06:20:00|1615.35|1610.63|1610.73|1602.82|1617.31|1611.14|1607.87|1597.87|554
1585117500000|2020-03-25 06:25:00|1610.5|1606|1614.02|1605.25|1614.62|1607.2|1608.72|1598.72|516
1585117800000|2020-03-25 06:30:00|1611.58|1605.35|1615.04|1608.33|1617.22|1611.31|1610.22|1600.22|557
1585118100000|2020-03-25 06:35:00|1615.14|1608.34|1615.66|1610.56|1615.84|1612.05|1614.86|1606.6|63
1585118400000|2020-03-25 06:40:00|1615.53|1611.37|1615.62|1610.12|1615.72|1611.37|1615.41|1610.12|20
1585118700000|2020-03-25 06:45:00|1615.68|1609.36|1615.93|1609.6|1615.93|1610.35|1615.62|1608.97|128
1585119000000|2020-03-25 06:50:00|1615.89|1609.55|1616.06|1606.91|1616.25|1610.65|1615.35|1606.86|400
1585119300000|2020-03-25 06:55:00|1616.05|1606.97|1614|1605.1|1616.25|1609.17|1613.75|1604.66|285
1585119600000|2020-03-25 07:00:00|1614.05|1606.58|1611.32|1604.65|1615.33|1609.46|1608.65|1599.62|246
1585119900000|2020-03-25 07:05:00|1611.92|1604.4|1611.55|1603.21|1613.59|1609.71|1609.87|1599.87|243
1585120200000|2020-03-25 07:10:00|1611.46|1605.2|1612.87|1605.2|1613.21|1607|1609.69|1599.69|233
1585120500000|2020-03-25 07:15:00|1611.72|1604.9|1613|1608.39|1613.64|1608.85|1607.86|1598.97|355
1585120800000|2020-03-25 07:20:00|1612.95|1603.75|1610.69|1606.64|1613.81|1608.49|1608.74|1598.74|421
1585121100000|2020-03-25 07:25:00|1610.71|1604.92|1609.9|1603.76|1610.73|1606.64|1609.89|1601.01|250
1585121400000|2020-03-25 07:30:00|1609.89|1605.47|1609.57|1605.36|1612.08|1607.55|1608.4|1598.85|224
1585121700000|2020-03-25 07:35:00|1610.2|1605.27|1609.32|1603.08|1611.36|1605.36|1604.92|1594.92|349
1585122000000|2020-03-25 07:40:00|1606.56|1596.56|1611.05|1604.05|1611.07|1604.53|1606.56|1596.56|48
1585122300000|2020-03-25 07:45:00|1609.93|1607.41|1611.66|1601.66|1615.72|1607.41|1604.44|1597.12|105
1585122600000|2020-03-25 07:50:00|1611.14|1601.14|1611.33|1603.49|1611.66|1603.49|1608.97|1598.97|213
1585122900000|2020-03-25 07:55:00|1611.81|1602.67|1609.21|1601.75|1611.96|1602.67|1607.69|1599.6|170
1585123200000|2020-03-25 08:00:00|1609.25|1601.73|1602.89|1597.45|1610.67|1602.1|1602.14|1592.14|537
1585123500000|2020-03-25 08:05:00|1601.32|1598.07|1609.65|1599.65|1611.25|1601.48|1601.24|1595.16|419
1585123800000|2020-03-25 08:10:00|1610.42|1600.42|1610.55|1601.59|1611.66|1601.86|1601.15|1591.15|396
1585124100000|2020-03-25 08:15:00|1611.1|1601.55|1603.91|1597.79|1611.66|1603.65|1600.97|1590.97|913
1585124400000|2020-03-25 08:20:00|1603.9|1596.98|1602.39|1599.42|1607.01|1601.6|1601.9|1595.33|302
1585124700000|2020-03-25 08:25:00|1601.76|1598.11|1602.2|1600.62|1602.92|1600.74|1601.76|1594.7|209
1585125000000|2020-03-25 08:30:00|1602.26|1600.74|1601.82|1597.09|1606.99|1601.17|1601.3|1595.8|178
1585125300000|2020-03-25 08:35:00|1601.86|1597.05|1604.59|1597.7|1609.65|1603.67|1601.26|1596.09|358
1585125600000|2020-03-25 08:40:00|1603.92|1598.46|1605.91|1605.02|1610.21|1605.13|1602.89|1596.76|387
1585125900000|2020-03-25 08:45:00|1605.9|1600.34|1610.4|1604.3|1614.96|1609.18|1605.86|1600.34|528
1585126200000|2020-03-25 08:50:00|1610.3|1604.35|1607.3|1603.49|1612.6|1604.67|1605.5|1600.18|481
1585126500000|2020-03-25 08:55:00|1607.7|1603.39|1607.5|1604.5|1611.1|1606.79|1606.8|1603.17|197
1585126800000|2020-03-25 09:00:00|1607.54|1603.79|1606.28|1605.05|1611.49|1605.05|1606.26|1602.98|148
1585127100000|2020-03-25 09:05:00|1606.74|1604.8|1606.25|1604.75|1611.27|1605.6|1606.23|1599.46|365
1585127400000|2020-03-25 09:10:00|1606.45|1603.47|1607.6|1603.86|1608.42|1604.75|1605.8|1603.47|60
1585127700000|2020-03-25 09:15:00|1607.55|1603.87|1616.85|1609.97|1619.54|1611.55|1607.45|1602.2|579
1585128000000|2020-03-25 09:20:00|1616.75|1611|1614.95|1609.05|1616.98|1611.05|1613.45|1605.98|487
1585128300000|2020-03-25 09:25:00|1614.9|1608.7|1615|1609|1618.34|1610.65|1613.75|1607.05|364
1585128600000|2020-03-25 09:30:00|1614.95|1607.73|1611.1|1607.29|1616.42|1609|1608.75|1606.69|469
1585128900000|2020-03-25 09:35:00|1611.15|1607.13|1616.12|1607.72|1619.8|1612.48|1610.25|1606.39|417
1585129200000|2020-03-25 09:40:00|1617.22|1607.54|1616.57|1613.55|1621.23|1616.03|1614.85|1606.82|395
1585129500000|2020-03-25 09:45:00|1616.56|1613.02|1624.45|1616.49|1626.88|1616.88|1616.12|1610.94|429
1585129800000|2020-03-25 09:50:00|1625.85|1614.21|1627.12|1617.12|1634.36|1624.63|1618.7|1613.8|602
1585130100000|2020-03-25 09:55:00|1626.8|1618.8|1626|1620.1|1631.85|1625.18|1624.58|1617.44|585
1585130400000|2020-03-25 10:00:00|1626.25|1619.6|1623.88|1618.85|1626.4|1620.8|1620.21|1613.12|547
1585130700000|2020-03-25 10:05:00|1624.01|1618.4|1625.58|1618.99|1628.39|1623.41|1619.89|1613.78|480
1585131000000|2020-03-25 10:10:00|1623.03|1617.54|1622.37|1619.38|1626.08|1621.05|1620.91|1610.91|389
1585131300000|2020-03-25 10:15:00|1622.38|1619.2|1622.8|1617.63|1626.42|1621.28|1622.16|1614.63|276
1585131600000|2020-03-25 10:20:00|1622.79|1618.4|1622.77|1619.05|1627.7|1623.42|1620.11|1613.49|441
1585131900000|2020-03-25 10:25:00|1622.79|1618.8|1622.59|1618.15|1624.9|1621.14|1621.34|1616.41|273
1585132200000|2020-03-25 10:30:00|1622.67|1617.91|1626|1621.4|1631.67|1627.06|1622.47|1616.21|356
1585132500000|2020-03-25 10:35:00|1630.22|1621.45|1626|1622.6|1630.43|1627.88|1626|1619.36|289
1585132800000|2020-03-25 10:40:00|1627.81|1622.63|1626|1623.05|1630.36|1623.72|1626|1620.25|235
1585133100000|2020-03-25 10:45:00|1626.89|1622.93|1622.35|1618.65|1631.61|1626.85|1621.95|1618.29|402
1585133400000|2020-03-25 10:50:00|1623.23|1618.68|1621.37|1619.62|1627.95|1620.91|1620.03|1615.93|530
1585133700000|2020-03-25 10:55:00|1621.85|1619.8|1621.95|1616.51|1622.55|1619.8|1614.17|1605.85|777
1585134000000|2020-03-25 11:00:00|1622.64|1612.64|1618.09|1611.41|1623.35|1617|1616.18|1607.65|545
1585134300000|2020-03-25 11:05:00|1616.84|1612.03|1616.75|1613.57|1623.45|1617.02|1616.16|1608.37|501
1585134600000|2020-03-25 11:10:00|1617.45|1613.63|1621.11|1611.11|1622.17|1614.69|1611.88|1604.07|686
1585134900000|2020-03-25 11:15:00|1617.5|1611.9|1617.5|1612.9|1618.34|1613.85|1617.5|1609.04|265
1585135200000|2020-03-25 11:20:00|1617.8|1612.68|1617.5|1613.08|1617.89|1613.2|1617.3|1612.11|110
1585135500000|2020-03-25 11:25:00|1617.72|1612.69|1616.41|1606.41|1625.45|1615.6|1613.61|1603.61|471
1585135800000|2020-03-25 11:30:00|1617.5|1610.3|1609.54|1599.54|1619.39|1611.4|1604.81|1594.81|606
1585136100000|2020-03-25 11:35:00|1610.11|1600.11|1614.5|1604.5|1617.32|1607.32|1607.09|1597.09|444
1585136400000|2020-03-25 11:40:00|1614.55|1604.55|1617.32|1607.32|1619.58|1611.15|1606.82|1596.95|641
1585136700000|2020-03-25 11:45:00|1615.65|1608.85|1618.97|1611.25|1619.57|1614.72|1613.2|1603.2|706
1585137000000|2020-03-25 11:50:00|1618.07|1611.69|1611.3|1608.6|1619|1611.69|1610.5|1606.6|609
1585137300000|2020-03-25 11:55:00|1611.83|1609.04|1612.27|1607.19|1616.1|1609.23|1607.85|1601.06|640
1585137600000|2020-03-25 12:00:00|1610.79|1607.2|1613.7|1608.08|1617.75|1611.9|1609.57|1600.51|749
1585137900000|2020-03-25 12:05:00|1613.84|1608.16|1613.95|1607.8|1616.95|1611.65|1609.91|1601.78|677
1585138200000|2020-03-25 12:10:00|1614|1607.28|1611.89|1608.5|1615.45|1609.71|1610.2|1600.8|511
1585138500000|2020-03-25 12:15:00|1611.88|1604.43|1612.97|1607.15|1615.4|1610.57|1609.44|1599.44|425
1585138800000|2020-03-25 12:20:00|1613.24|1604.68|1610.25|1606.2|1617.52|1610.3|1608.02|1598.02|779
1585139100000|2020-03-25 12:25:00|1611.21|1605.09|1611|1608.46|1617|1610|1605.42|1595.42|661
1585139400000|2020-03-25 12:30:00|1610.94|1606.15|1614.97|1608.95|1616.88|1610.75|1610.82|1600.82|497
1585139700000|2020-03-25 12:35:00|1612.62|1602.62|1611.66|1607.34|1617.73|1610.15|1610.06|1601.79|258
1585140000000|2020-03-25 12:40:00|1611.6|1607.75|1608.49|1607.3|1611.66|1609|1608.49|1603.37|400
1585140300000|2020-03-25 12:45:00|1611.36|1607.4|1605.68|1601.62|1611.36|1607.52|1604.18|1599.79|618
1585140600000|2020-03-25 12:50:00|1605.61|1601.68|1608.68|1606.29|1609.81|1606.75|1603.97|1600.27|561
1585140900000|2020-03-25 12:55:00|1608.61|1606.55|1609.59|1606.5|1612.39|1607.5|1606.88|1603.62|466
1585141200000|2020-03-25 13:00:00|1609.7|1606.95|1617.5|1613.65|1618.03|1615.05|1609.7|1603.5|813
1585141500000|2020-03-25 13:05:00|1617.72|1613.43|1617.67|1608.48|1619.6|1613.85|1613.7|1607.14|769
1585141800000|2020-03-25 13:10:00|1615.52|1610.55|1617.5|1616.3|1621.65|1616.65|1615.52|1607.97|762
1585142100000|2020-03-25 13:15:00|1621.63|1615.54|1620.87|1614.77|1623.41|1618.1|1617.5|1608.07|728
1585142400000|2020-03-25 13:20:00|1620.4|1614.81|1619.21|1610.67|1622.94|1616|1615.9|1608.94|675
1585142700000|2020-03-25 13:25:00|1618.2|1612.1|1619.15|1612.65|1620.97|1616.35|1617.55|1610.03|586
1585143000000|2020-03-25 13:30:00|1619.2|1612.95|1620.62|1616.5|1621.84|1617.73|1614.2|1609.64|886
1585143300000|2020-03-25 13:35:00|1620.49|1616.45|1622.38|1617.3|1624.22|1618.9|1619.27|1615|816
1585143600000|2020-03-25 13:40:00|1622.37|1617.25|1618.46|1613.2|1622.39|1617.45|1617|1612.84|871
1585143900000|2020-03-25 13:45:00|1618.37|1613.12|1618.95|1614.41|1620.05|1617.5|1615.1|1609.48|552
1585144200000|2020-03-25 13:50:00|1617.74|1612.17|1610.74|1607.29|1620.81|1618.3|1610.53|1607.07|882
1585144500000|2020-03-25 13:55:00|1610.92|1607.5|1609.69|1605.35|1615.86|1609.94|1608.06|1603.08|876
1585144800000|2020-03-25 14:00:00|1609.7|1605.2|1615.44|1606.44|1616.85|1609.84|1606.17|1600.59|815
1585145100000|2020-03-25 14:05:00|1615.41|1606.41|1615.51|1607.51|1618.61|1609.94|1614.1|1605.97|735
1585145400000|2020-03-25 14:10:00|1614.95|1606.95|1616.14|1608.14|1617.46|1609.46|1614.05|1606.05|700
1585145700000|2020-03-25 14:15:00|1616.09|1608.09|1617.6|1609.6|1619.7|1611.7|1615.99|1607.99|630
1585146000000|2020-03-25 14:20:00|1617.51|1609.51|1616.33|1608.33|1620.47|1612.47|1615.58|1607.58|673
1585146300000|2020-03-25 14:25:00|1616.38|1608.38|1614.88|1606.88|1617.5|1609.5|1613.05|1605.05|780
1585146600000|2020-03-25 14:30:00|1614.75|1606.75|1612.68|1604.68|1616.74|1608.74|1611.25|1603.25|807
1585146900000|2020-03-25 14:35:00|1612.42|1604.42|1615.35|1607.35|1615.88|1607.88|1611.89|1603.89|628
1585147200000|2020-03-25 14:40:00|1615.38|1607.38|1612.5|1604.5|1617.48|1609.48|1611.1|1603.1|805
1585147500000|2020-03-25 14:45:00|1612.99|1604.99|1614.58|1606.58|1615.95|1607.95|1612.16|1604.16|687
1585147800000|2020-03-25 14:50:00|1614.6|1606.6|1616.66|1608.66|1617.73|1609.73|1613.19|1605.19|587
1585148100000|2020-03-25 14:55:00|1616.98|1608.98|1614.29|1606.29|1617.7|1609.7|1613.99|1605.99|631
1585148400000|2020-03-25 15:00:00|1614.41|1606.41|1618.23|1610.23|1618.53|1610.53|1611.83|1603.83|904
1585148700000|2020-03-25 15:05:00|1617.68|1609.68|1620.05|1612.05|1620.33|1612.33|1616.57|1608.57|792
1585149000000|2020-03-25 15:10:00|1619.54|1611.54|1619.33|1611.33|1622.93|1614.93|1616.25|1608.19|854
1585149300000|2020-03-25 15:15:00|1618.3|1610.3|1619.7|1611.7|1622.25|1614.25|1616.5|1607.89|653
1585149600000|2020-03-25 15:20:00|1619.6|1611.6|1617.88|1609.88|1620.83|1612.83|1617.59|1609.59|512
1585149900000|2020-03-25 15:25:00|1617.8|1609.8|1618.96|1610.96|1620.14|1612.14|1616.51|1608.51|498
1585150200000|2020-03-25 15:30:00|1619.15|1611.15|1615.55|1607.55|1620.32|1612.32|1613.85|1605.85|683
1585150500000|2020-03-25 15:35:00|1615.69|1607.69|1611.78|1603.78|1615.83|1607.83|1609.94|1601.76|637
1585150800000|2020-03-25 15:40:00|1611.74|1603.74|1615.23|1607.23|1615.33|1607.33|1610.56|1601.38|611
1585151100000|2020-03-25 15:45:00|1615.13|1607.13|1617.58|1609.58|1619.55|1611.55|1611.99|1603.7|773
1585151400000|2020-03-25 15:50:00|1617.68|1609.68|1615.57|1607.57|1617.68|1609.68|1609.22|1599.22|791
1585151700000|2020-03-25 15:55:00|1616.14|1608.14|1619.28|1611.28|1619.48|1611.48|1613.69|1605.69|615
1585152000000|2020-03-25 16:00:00|1619.36|1611.36|1617.66|1609.66|1619.36|1611.36|1613.61|1603.91|604
1585152300000|2020-03-25 16:05:00|1617.56|1609.56|1615.92|1607.92|1618.35|1610.35|1615.92|1607.92|337
1585152600000|2020-03-25 16:10:00|1615.82|1607.82|1615.87|1607.87|1618.34|1610.34|1614.05|1606.05|510
1585152900000|2020-03-25 16:15:00|1615.42|1607.42|1615.9|1607.9|1619.2|1611.2|1614.94|1606.7|584
1585153200000|2020-03-25 16:20:00|1615.91|1607.91|1619.23|1611.23|1620.05|1612.05|1614.77|1606.77|511
1585153500000|2020-03-25 16:25:00|1619.04|1611.04|1620.35|1612.35|1620.6|1612.6|1617.98|1609.98|505
1585153800000|2020-03-25 16:30:00|1619.89|1611.89|1621.38|1613.38|1621.95|1613.95|1617.53|1609.53|598
1585154100000|2020-03-25 16:35:00|1621.35|1613.35|1621.18|1613.18|1621.8|1613.8|1616.7|1608.7|677
1585154400000|2020-03-25 16:40:00|1621.08|1613.08|1621.05|1613.05|1621.3|1613.3|1617.85|1609.85|653
1585154700000|2020-03-25 16:45:00|1621.18|1613.18|1618.05|1610.05|1621.89|1613.89|1616.7|1608.7|626
1585155000000|2020-03-25 16:50:00|1618.2|1610.2|1619.49|1611.49|1620.25|1612.25|1616.07|1608.07|550
1585155300000|2020-03-25 16:55:00|1619.53|1611.53|1619.19|1611.19|1620.31|1612.31|1616.77|1608.77|659
1585155600000|2020-03-25 17:00:00|1619.18|1611.18|1618.25|1610.25|1619.38|1611.38|1617.1|1609.1|624
1585155900000|2020-03-25 17:05:00|1618.42|1610.42|1619.23|1611.23|1619.4|1611.4|1615.53|1607.53|651
1585156200000|2020-03-25 17:10:00|1618.68|1610.68|1617.83|1609.83|1621.35|1613.35|1616.39|1608.39|815
1585156500000|2020-03-25 17:15:00|1616.4|1608.4|1616.09|1608.09|1619.05|1611.05|1614.4|1606.4|563
1585156800000|2020-03-25 17:20:00|1615.8|1607.8|1618.03|1610.03|1619.65|1611.65|1614.95|1606.95|834
1585157100000|2020-03-25 17:25:00|1618.05|1610.05|1616.33|1608.33|1618.58|1610.58|1612.71|1604.71|1139
1585157400000|2020-03-25 17:30:00|1616.37|1608.37|1617.1|1609.1|1618.08|1610.08|1615.96|1607.96|567
1585157700000|2020-03-25 17:35:00|1617.05|1609.05|1618.75|1610.75|1618.98|1610.98|1616.65|1608.65|393
1585158000000|2020-03-25 17:40:00|1618.83|1610.83|1619.55|1611.55|1620.01|1612.01|1617.92|1609.92|280
1585158300000|2020-03-25 17:45:00|1619.9|1611.9|1618.59|1610.59|1620.16|1612.16|1618.23|1610.23|332
1585158600000|2020-03-25 17:50:00|1618.6|1610.6|1615.48|1607.48|1618.68|1610.68|1615.43|1607.43|399
1585158900000|2020-03-25 17:55:00|1615.57|1607.57|1615.5|1607.5|1617.42|1609.42|1614.83|1606.83|375
1585159200000|2020-03-25 18:00:00|1615.52|1607.52|1615.8|1607.8|1616.98|1608.98|1613.14|1605.14|350
1585159500000|2020-03-25 18:05:00|1615.78|1607.78|1614.69|1606.69|1616.9|1608.9|1614.69|1606.69|225
1585159800000|2020-03-25 18:10:00|1614.74|1606.74|1615.28|1607.28|1615.48|1607.48|1612.85|1604.85|278
1585160100000|2020-03-25 18:15:00|1615.45|1607.45|1614.85|1606.85|1615.6|1607.6|1613.18|1605.18|511
1585160400000|2020-03-25 18:20:00|1614.98|1606.98|1615.48|1607.48|1615.86|1607.86|1613.47|1605.47|498
1585160700000|2020-03-25 18:25:00|1615.65|1607.65|1616.13|1608.13|1617.28|1609.28|1614.97|1606.97|495
1585161000000|2020-03-25 18:30:00|1616.05|1608.05|1615.65|1607.65|1616.38|1608.38|1613.85|1605.85|312
1585161300000|2020-03-25 18:35:00|1615.38|1607.38|1616.73|1608.73|1617.1|1609.1|1614.52|1606.52|395
1585161600000|2020-03-25 18:40:00|1616.9|1608.9|1615.23|1607.23|1616.9|1608.9|1614.18|1606.18|617
1585161900000|2020-03-25 18:45:00|1615.08|1607.08|1616.5|1608.5|1616.9|1608.9|1614.48|1606.48|311
1585162200000|2020-03-25 18:50:00|1616.48|1608.48|1616.59|1608.59|1618.7|1610.7|1614.62|1606.62|655
1585162500000|2020-03-25 18:55:00|1616.48|1608.48|1615.28|1607.28|1618.3|1610.3|1614.5|1606.5|577
1585162800000|2020-03-25 19:00:00|1615.29|1607.29|1615.91|1607.91|1616.46|1608.46|1615.1|1607.1|444
1585163100000|2020-03-25 19:05:00|1616.13|1608.13|1617.73|1609.73|1619.52|1611.52|1615.75|1607.75|647
1585163400000|2020-03-25 19:10:00|1617.93|1609.93|1617.38|1609.38|1618.05|1610.05|1616.1|1608.1|344
1585163700000|2020-03-25 19:15:00|1617.24|1609.24|1617.95|1609.95|1618.34|1610.34|1616.65|1608.65|490
1585164000000|2020-03-25 19:20:00|1617.79|1609.79|1618.75|1610.75|1619.76|1611.76|1617.4|1609.4|841
1585164300000|2020-03-25 19:25:00|1618.66|1610.66|1618.23|1610.23|1619.32|1611.32|1615.04|1607.04|860
1585164600000|2020-03-25 19:30:00|1618.2|1610.2|1617.51|1609.51|1620.48|1612.48|1617.51|1609.51|760
1585164900000|2020-03-25 19:35:00|1617.59|1609.59|1619.19|1611.19|1620.33|1612.33|1616.67|1608.67|640
1585165200000|2020-03-25 19:40:00|1619.13|1611.13|1617.28|1609.28|1620.33|1612.33|1617.2|1609.2|553
1585165500000|2020-03-25 19:45:00|1617.34|1609.34|1618.35|1610.35|1619.65|1611.65|1616.73|1608.73|544
1585165800000|2020-03-25 19:50:00|1618.3|1610.3|1619.85|1611.85|1620.03|1612.03|1612.3|1604.3|754
1585166100000|2020-03-25 19:55:00|1619.9|1611.9|1612.9|1604.9|1620.08|1612.08|1612.38|1604.38|601
1585166400000|2020-03-25 20:00:00|1613.08|1605.08|1614.2|1606.2|1614.66|1606.66|1611.88|1603.88|326
1585166700000|2020-03-25 20:05:00|1614.35|1606.35|1615|1607|1615.61|1607.61|1614.03|1606.03|197
1585167000000|2020-03-25 20:10:00|1614.98|1606.98|1615.56|1607.56|1616.01|1608.01|1614.44|1606.44|161
1585167300000|2020-03-25 20:15:00|1615.61|1607.61|1614.27|1606.27|1616|1608|1612.71|1604.71|236
1585167600000|2020-03-25 20:20:00|1614.36|1606.36|1615.13|1607.13|1615.13|1607.13|1613.61|1605.61|235
1585167900000|2020-03-25 20:25:00|1614.87|1606.87|1614.65|1608.65|1615.38|1608.65|1613.65|1606.45|180
1585168200000|2020-03-25 20:30:00|1614.3|1608.3|1616.92|1610.92|1617.06|1611.06|1613.71|1607.71|275
1585168500000|2020-03-25 20:35:00|1616.97|1610.97|1616.35|1610.35|1617.6|1611.6|1616.19|1610.19|154
1585168800000|2020-03-25 20:40:00|1616.15|1610.15|1618.24|1612.24|1618.24|1612.24|1616.15|1610.15|116
1585169100000|2020-03-25 20:45:00|1618.53|1612.53|1619.18|1613.18|1620.23|1614.23|1617.73|1611.73|183
1585169400000|2020-03-25 20:50:00|1619.28|1613.28|1620.23|1614.23|1620.52|1614.52|1619.08|1613.08|210
1585169700000|2020-03-25 20:55:00|1620.3|1614.3|1620.08|1614.08|1620.6|1614.6|1619.68|1613.68|138
1585173600000|2020-03-25 22:00:00|1618.68|1612.68|1615.26|1609.26|1619.22|1613.22|1614.55|1608.55|251
1585173900000|2020-03-25 22:05:00|1615.05|1609.05|1613.57|1607.57|1617.45|1611.45|1612.96|1606.96|519
1585174200000|2020-03-25 22:10:00|1614.68|1608.68|1616.15|1610.15|1617.02|1611.02|1612.48|1606.48|290
1585174500000|2020-03-25 22:15:00|1616.07|1610.07|1617.81|1611.81|1620|1614|1615.8|1609.8|235
1585174800000|2020-03-25 22:20:00|1617.38|1611.38|1618.74|1612.74|1621.07|1615.07|1614.03|1608.03|345
1585175100000|2020-03-25 22:25:00|1618.8|1612.8|1618.21|1612.21|1620.9|1614.9|1617.9|1611.9|190
1585175400000|2020-03-25 22:30:00|1618.1|1612.1|1615.4|1609.4|1618.88|1612.88|1615.13|1609.13|216
1585175700000|2020-03-25 22:35:00|1615.36|1609.36|1615.54|1609.54|1615.91|1609.91|1611.09|1605.09|393
1585176000000|2020-03-25 22:40:00|1615.82|1609.82|1617.87|1611.87|1619.77|1613.77|1614.5|1608.5|346
1585176300000|2020-03-25 22:45:00|1618.14|1612.14|1618.29|1612.29|1618.85|1612.85|1617.23|1611.23|216
1585176600000|2020-03-25 22:50:00|1618.24|1612.24|1612.75|1606.75|1618.69|1612.69|1612.68|1606.68|325
1585176900000|2020-03-25 22:55:00|1612.53|1606.53|1612.97|1606.97|1617.06|1610.72|1612.32|1606.32|333
1585177200000|2020-03-25 23:00:00|1613.69|1607.69|1616.14|1610.14|1616.72|1610.72|1612.74|1606.74|300
1585177500000|2020-03-25 23:05:00|1615.58|1609.58|1616.43|1610.43|1616.57|1610.57|1614.76|1608.76|248
1585177800000|2020-03-25 23:10:00|1616.25|1610.25|1616.53|1610.53|1616.8|1610.8|1615.58|1609.58|140
1585178100000|2020-03-25 23:15:00|1616.56|1610.56|1614.65|1608.65|1616.71|1610.71|1612.95|1606.95|171
1585178400000|2020-03-25 23:20:00|1614.7|1608.7|1615.54|1609.54|1616.62|1610.62|1614.34|1608.34|122
1585178700000|2020-03-25 23:25:00|1615.5|1609.5|1614.73|1608.73|1616.09|1610.09|1614.52|1608.52|181
1585179000000|2020-03-25 23:30:00|1614.7|1608.7|1613.77|1607.77|1615.27|1609.27|1609.9|1603.9|291
1585179300000|2020-03-25 23:35:00|1613.66|1607.66|1613.78|1607.78|1615.18|1609.18|1613.3|1607.3|240
1585179600000|2020-03-25 23:40:00|1613.75|1607.75|1611.4|1605.4|1614.97|1608.97|1611.05|1605.05|255
1585179900000|2020-03-25 23:45:00|1611.35|1605.35|1614.12|1608.12|1615.17|1609.17|1611.3|1605.3|291
1585180200000|2020-03-25 23:50:00|1614.31|1608.31|1613.47|1607.47|1614.72|1608.72|1611.74|1605.74|366
1585180500000|2020-03-25 23:55:00|1613.73|1607.73|1614.23|1608.23|1614.57|1608.57|1612.68|1606.68|136
1585180800000|2020-03-26 00:00:00|1614.17|1608.17|1613.45|1607.45|1615.64|1609.64|1612.65|1606.65|260
1585181100000|2020-03-26 00:05:00|1613.72|1607.72|1614.45|1608.45|1615.16|1609.16|1612.25|1606.25|291
1585181400000|2020-03-26 00:10:00|1614.47|1608.47|1613.73|1607.73|1614.65|1608.65|1612.57|1606.57|231
1585181700000|2020-03-26 00:15:00|1613.75|1607.75|1613.45|1607.45|1614.19|1608.19|1612.65|1606.65|221
1585182000000|2020-03-26 00:20:00|1613.12|1607.12|1613.76|1607.76|1613.98|1607.98|1611.11|1605.11|323
1585182300000|2020-03-26 00:25:00|1613.77|1607.77|1612.83|1606.83|1614.2|1608.2|1611.55|1605.55|377
1585182600000|2020-03-26 00:30:00|1613.08|1607.08|1613.07|1607.07|1613.99|1607.99|1611.94|1605.94|325
1585182900000|2020-03-26 00:35:00|1613.27|1607.27|1608.96|1602.96|1613.84|1607.84|1608.92|1602.92|410
1585183200000|2020-03-26 00:40:00|1610.18|1604.18|1612.63|1606.63|1613.82|1607.82|1608.95|1602.95|351
1585183500000|2020-03-26 00:45:00|1612.27|1606.27|1615.58|1609.58|1616.19|1610.19|1611.64|1605.46|531
1585183800000|2020-03-26 00:50:00|1615.18|1609.18|1612.97|1606.97|1616.26|1610.26|1611.24|1605.24|588
1585184100000|2020-03-26 00:55:00|1613.07|1607.07|1607.59|1601.59|1613.24|1607.24|1604.28|1598.28|835
1585184400000|2020-03-26 01:00:00|1607.58|1601.58|1610.24|1604.24|1614.41|1604.95|1602.52|1596.52|803
1585184700000|2020-03-26 01:05:00|1609.52|1603.52|1608.1|1602.1|1611.61|1605.61|1608.05|1602.05|395
1585185000000|2020-03-26 01:10:00|1608.73|1602.73|1607.4|1601.4|1611.52|1602.8|1605.54|1599.54|882
1585185300000|2020-03-26 01:15:00|1607.6|1601.6|1611.26|1605.26|1611.96|1605.96|1606.56|1600.56|890
1585185600000|2020-03-26 01:20:00|1611.33|1605.33|1605.6|1599.6|1611.43|1605.43|1604.39|1598.39|811
1585185900000|2020-03-26 01:25:00|1605.61|1599.61|1614.74|1605.1|1615.3|1606.05|1604.93|1598.93|528
1585186200000|2020-03-26 01:30:00|1614.67|1604.74|1604.82|1598.82|1614.75|1605.25|1604.14|1598.14|503
1585186500000|2020-03-26 01:35:00|1604.85|1598.85|1606.73|1600.73|1607.35|1601.35|1604.09|1598.09|382
1585186800000|2020-03-26 01:40:00|1606.7|1600.7|1606.8|1600.8|1608.01|1602.01|1605.48|1599.48|475
1585187100000|2020-03-26 01:45:00|1606.82|1600.82|1606.97|1600.97|1607.52|1601.52|1605.73|1599.73|381
1585187400000|2020-03-26 01:50:00|1607.44|1601.44|1605.97|1599.97|1607.44|1601.44|1605.58|1599.58|256
1585187700000|2020-03-26 01:55:00|1605.9|1599.9|1609.66|1603.66|1609.97|1603.97|1604.5|1598.5|258
1585188000000|2020-03-26 02:00:00|1609.64|1603.64|1610.04|1604.04|1611.95|1605.11|1607.14|1601.14|516
1585188300000|2020-03-26 02:05:00|1610.03|1604.03|1605.92|1599.92|1610.05|1604.05|1605.54|1599.54|638
1585188600000|2020-03-26 02:10:00|1606.24|1600.24|1606.23|1600.23|1606.55|1600.55|1604.86|1598.86|580
1585188900000|2020-03-26 02:15:00|1605.93|1599.93|1603.58|1597.58|1606.55|1600.55|1603.48|1597.48|424
1585189200000|2020-03-26 02:20:00|1603.55|1597.55|1602.75|1596.75|1607.01|1599.91|1601.18|1594.23|304
1585189500000|2020-03-26 02:25:00|1602.77|1596.77|1604.35|1598.35|1611.56|1601.56|1602.77|1594.43|231
1585189800000|2020-03-26 02:30:00|1604.07|1598.07|1605.17|1599.17|1606.23|1599.71|1602.85|1595.55|392
1585190100000|2020-03-26 02:35:00|1605|1599|1605.54|1599.54|1610.06|1601.02|1604.64|1598.64|237
1585190400000|2020-03-26 02:40:00|1605.46|1599.46|1603.97|1597.97|1607.61|1601.61|1603.59|1597.59|243
1585190700000|2020-03-26 02:45:00|1604.02|1598.02|1604.87|1598.87|1605.62|1599.62|1603.73|1597.73|134
1585191000000|2020-03-26 02:50:00|1604.9|1598.9|1606.23|1597.85|1606.71|1600.71|1604.9|1596.34|263
1585191300000|2020-03-26 02:55:00|1605.94|1597.95|1606.8|1600.8|1607.43|1601.43|1605.32|1597.8|145
1585191600000|2020-03-26 03:00:00|1606.54|1600.54|1607.24|1601.24|1607.55|1601.55|1605.94|1599.94|152
1585191900000|2020-03-26 03:05:00|1608.37|1602.37|1608.42|1602.42|1608.44|1602.44|1606.06|1600.06|146
1585192200000|2020-03-26 03:10:00|1607.91|1601.91|1608.04|1602.04|1609.13|1603.13|1607.15|1601.15|184
1585192500000|2020-03-26 03:15:00|1608.13|1602.13|1610.82|1604.82|1611.96|1605.96|1607.86|1601.86|274
1585192800000|2020-03-26 03:20:00|1610.84|1604.84|1610.59|1604.59|1612.32|1604.89|1609.9|1602.43|213
1585193100000|2020-03-26 03:25:00|1610.36|1604.36|1610.58|1604.58|1612.09|1605.11|1610.06|1604.01|381
1585193400000|2020-03-26 03:30:00|1610.45|1604.45|1608.58|1602.58|1610.68|1604.68|1608.29|1602.29|218
1585193700000|2020-03-26 03:35:00|1608.38|1602.38|1610.45|1604.45|1610.82|1604.82|1608.38|1602.38|185
1585194000000|2020-03-26 03:40:00|1610.46|1604.46|1610.32|1604.32|1611.1|1605.1|1609.6|1603.6|176
1585194300000|2020-03-26 03:45:00|1609.92|1603.92|1609|1603|1610.39|1604.39|1608.19|1602.19|185
1585194600000|2020-03-26 03:50:00|1608.98|1602.98|1610.33|1604.33|1610.58|1604.58|1607.69|1601.69|323
1585194900000|2020-03-26 03:55:00|1610.2|1604.2|1609.76|1603.76|1610.99|1604.99|1608.49|1602.49|385
1585195200000|2020-03-26 04:00:00|1609.75|1603.75|1609.11|1603.11|1610.2|1604.2|1606.17|1600.17|288
1585195500000|2020-03-26 04:05:00|1610.17|1604.17|1608.16|1602.16|1610.26|1604.26|1607.13|1601.13|235
1585195800000|2020-03-26 04:10:00|1608.09|1602.09|1607.44|1601.44|1608.63|1602.63|1606.95|1600.95|166
1585196100000|2020-03-26 04:15:00|1607.4|1601.4|1607.89|1601.89|1608.46|1602.46|1607.08|1601.08|128
1585196400000|2020-03-26 04:20:00|1607.87|1601.87|1609|1603|1609.15|1603.15|1606.65|1600.65|293
1585196700000|2020-03-26 04:25:00|1609.05|1603.05|1608.4|1602.4|1609.69|1603.69|1608.06|1602.06|191
1585197000000|2020-03-26 04:30:00|1608.35|1602.35|1607.2|1601.2|1608.69|1602.69|1605.42|1599.42|301
1585197300000|2020-03-26 04:35:00|1607.28|1601.28|1605.38|1599.38|1607.65|1601.65|1604.7|1598.7|604
1585197600000|2020-03-26 04:40:00|1605.7|1599.7|1607.37|1601.37|1607.5|1601.5|1602.85|1596.85|333
1585197900000|2020-03-26 04:45:00|1607.1|1601.1|1607.13|1601.13|1607.75|1601.75|1606.35|1600.35|266
1585198200000|2020-03-26 04:50:00|1607.23|1601.23|1606.43|1600.43|1607.58|1601.58|1606.32|1600.32|230
1585198500000|2020-03-26 04:55:00|1606.66|1600.66|1607.28|1601.28|1608.33|1602.33|1606.05|1600.05|267
1585198800000|2020-03-26 05:00:00|1607.25|1601.25|1607.15|1601.15|1607.93|1601.93|1606.25|1600.25|242
1585199100000|2020-03-26 05:05:00|1607.13|1601.13|1606.58|1600.58|1608.03|1602.03|1605.23|1599.23|348
1585199400000|2020-03-26 05:10:00|1606.68|1600.68|1607.78|1601.78|1608.27|1602.27|1606.48|1600.48|238
1585199700000|2020-03-26 05:15:00|1607.75|1601.75|1607.6|1601.6|1607.9|1601.9|1606.78|1600.78|205
1585200000000|2020-03-26 05:20:00|1607.5|1601.5|1608.03|1602.03|1608.45|1602.45|1607.48|1601.48|162
1585200300000|2020-03-26 05:25:00|1608.06|1602.06|1607.86|1601.86|1608.13|1602.13|1607.35|1601.35|116
1585200600000|2020-03-26 05:30:00|1607.8|1601.8|1607.61|1601.61|1608.24|1602.24|1607.51|1601.51|193
1585200900000|2020-03-26 05:35:00|1607.65|1601.65|1606.8|1600.8|1607.9|1601.9|1606.15|1600.15|275
1585201200000|2020-03-26 05:40:00|1606.82|1600.82|1606.62|1600.62|1607.21|1601.21|1606.36|1600.36|180
1585201500000|2020-03-26 05:45:00|1606.64|1600.64|1606.49|1600.49|1606.78|1600.78|1605.55|1599.55|258
1585201800000|2020-03-26 05:50:00|1606.48|1600.48|1603.07|1597.07|1606.76|1600.76|1602.71|1596.71|183
1585202100000|2020-03-26 05:55:00|1602.95|1596.95|1603.98|1597.98|1604.04|1598.04|1602.76|1596.76|198
1585202400000|2020-03-26 06:00:00|1604.15|1598.15|1603.75|1597.75|1604.8|1598.8|1603.38|1597.38|253
1585202700000|2020-03-26 06:05:00|1603.61|1597.61|1602.97|1596.97|1603.89|1597.89|1602.55|1596.55|196
1585203000000|2020-03-26 06:10:00|1602.44|1596.44|1601.7|1595.7|1603.14|1597.14|1601.13|1595.13|418
1585203300000|2020-03-26 06:15:00|1601.34|1595.34|1602.88|1596.88|1604.92|1598.92|1601.25|1595.25|404
1585203600000|2020-03-26 06:20:00|1602.71|1596.71|1603.33|1597.33|1604.18|1598.18|1601.92|1595.92|233
1585203900000|2020-03-26 06:25:00|1603.38|1597.38|1603.48|1597.48|1604.23|1598.23|1602.89|1596.89|246
1585204200000|2020-03-26 06:30:00|1602.99|1596.99|1603.58|1597.58|1604.16|1598.16|1601.52|1595.52|291
1585204500000|2020-03-26 06:35:00|1602.99|1596.99|1602.73|1596.73|1604.01|1598.01|1602.61|1596.61|222
1585204800000|2020-03-26 06:40:00|1602.7|1596.7|1604.38|1598.38|1604.67|1598.67|1602.23|1596.23|213
1585205100000|2020-03-26 06:45:00|1604.35|1598.35|1604.72|1598.72|1605.85|1599.85|1603.08|1597.08|355
1585205400000|2020-03-26 06:50:00|1604.74|1598.74|1604.37|1598.37|1605.27|1599.27|1604.14|1598.14|192
1585205700000|2020-03-26 06:55:00|1604.4|1598.4|1605.01|1599.01|1606.06|1600.06|1604.28|1598.28|148
1585206000000|2020-03-26 07:00:00|1604.77|1598.77|1604.38|1598.38|1605.49|1599.49|1603.3|1597.3|352
1585206300000|2020-03-26 07:05:00|1604.4|1598.4|1604.61|1598.61|1606.06|1600.06|1604.32|1598.32|213
1585206600000|2020-03-26 07:10:00|1604.6|1598.6|1605.48|1599.48|1607.65|1601.65|1604.25|1598.25|254
1585206900000|2020-03-26 07:15:00|1605.49|1599.49|1608.45|1599.49|1609.29|1601.13|1602.22|1596.22|382
1585207200000|2020-03-26 07:20:00|1608.4|1599.29|1604.98|1598.98|1609.17|1601.71|1601.51|1594.79|939
1585207500000|2020-03-26 07:25:00|1604.85|1598.85|1606.66|1600.66|1607.78|1601.78|1602.18|1596.18|456
1585207800000|2020-03-26 07:30:00|1606.76|1600.76|1608.83|1602.83|1609.04|1603.04|1605.63|1599.63|375
1585208100000|2020-03-26 07:35:00|1608.73|1602.73|1607.05|1601.05|1608.78|1602.78|1606.47|1600.47|291
1585208400000|2020-03-26 07:40:00|1607.12|1601.12|1608.1|1602.1|1608.57|1602.57|1605.06|1599.06|435
1585208700000|2020-03-26 07:45:00|1608.23|1602.23|1609.57|1603.57|1610.35|1604.35|1607.17|1601.17|368
1585209000000|2020-03-26 07:50:00|1609.59|1603.59|1605.79|1599.79|1609.72|1603.72|1604.21|1598.21|188
1585209300000|2020-03-26 07:55:00|1605.78|1599.78|1607.91|1601.91|1608.01|1602.01|1604.94|1598.94|168
1585209600000|2020-03-26 08:00:00|1607.8|1601.8|1609.67|1603.67|1610.87|1604.87|1607.37|1601.37|286
1585209900000|2020-03-26 08:05:00|1609.63|1603.63|1609.74|1603.74|1610.83|1604.83|1608.8|1602.8|345
1585210200000|2020-03-26 08:10:00|1609.91|1603.91|1609.53|1603.53|1610.87|1604.87|1606.46|1600.46|308
1585210500000|2020-03-26 08:15:00|1609.25|1603.25|1609.59|1603.59|1611.4|1605.4|1608.95|1602.95|299
1585210800000|2020-03-26 08:20:00|1609.6|1603.6|1607.63|1601.63|1609.94|1603.94|1605.92|1599.92|595
1585211100000|2020-03-26 08:25:00|1607.62|1601.62|1607.44|1601.44|1608.4|1602.4|1607.27|1601.27|220
1585211400000|2020-03-26 08:30:00|1607.94|1601.94|1608.61|1602.61|1609.6|1603.6|1607.42|1601.42|331
1585211700000|2020-03-26 08:35:00|1608.57|1602.57|1608.95|1602.95|1610.03|1604.03|1607.22|1601.22|434
1585212000000|2020-03-26 08:40:00|1608.68|1602.68|1608.1|1602.1|1608.68|1602.68|1605.66|1599.66|225
1585212300000|2020-03-26 08:45:00|1608.08|1602.08|1607.63|1601.63|1608.26|1602.26|1607|1601|165
1585212600000|2020-03-26 08:50:00|1607.49|1601.49|1608.13|1602.13|1608.94|1602.94|1605.74|1599.74|101
1585212900000|2020-03-26 08:55:00|1608.14|1602.14|1606.83|1600.83|1608.94|1602.94|1606.02|1600.02|184
1585213200000|2020-03-26 09:00:00|1606.86|1600.86|1608.34|1602.34|1608.79|1602.79|1606.5|1600.5|185
1585213500000|2020-03-26 09:05:00|1608.56|1602.56|1609.82|1603.82|1611.25|1605.25|1607.45|1601.45|307
1585213800000|2020-03-26 09:10:00|1610.58|1604.58|1609.48|1603.48|1610.58|1604.58|1608.93|1602.93|212
1585214100000|2020-03-26 09:15:00|1609.47|1603.47|1609.57|1603.57|1609.57|1603.57|1608.8|1602.8|92
1585214400000|2020-03-26 09:20:00|1609.32|1603.32|1610.48|1604.48|1611.03|1605.03|1609.13|1603.13|158
1585214700000|2020-03-26 09:25:00|1610.38|1604.38|1610.9|1604.9|1611.07|1605.07|1609.52|1603.52|178
1585215000000|2020-03-26 09:30:00|1610.91|1604.91|1610.41|1604.41|1611.2|1605.2|1609.99|1603.99|90
1585215300000|2020-03-26 09:35:00|1610.45|1604.45|1611.79|1605.79|1612.59|1606.59|1609.54|1603.54|263
1585215600000|2020-03-26 09:40:00|1612.36|1606.36|1611.3|1605.3|1612.36|1606.36|1610.7|1604.7|254
1585215900000|2020-03-26 09:45:00|1611.33|1605.33|1612.8|1606.8|1613.59|1607.59|1611.08|1605.08|405
1585216200000|2020-03-26 09:50:00|1612|1606|1613.58|1607.58|1614.47|1608.47|1611.07|1605.07|254
1585216500000|2020-03-26 09:55:00|1613.59|1607.59|1614.42|1608.42|1614.62|1608.62|1611.92|1605.92|145
1585216800000|2020-03-26 10:00:00|1614.47|1608.47|1614.67|1608.67|1615.12|1609.12|1614.17|1608.17|126
1585217100000|2020-03-26 10:05:00|1614.69|1608.69|1615.02|1609.02|1615.1|1609.1|1613.62|1607.62|75
1585217400000|2020-03-26 10:10:00|1615|1609|1618.14|1612.14|1619.9|1613.9|1613.31|1607.31|384
1585217700000|2020-03-26 10:15:00|1617.95|1611.95|1616.98|1610.98|1619.06|1613.06|1616.22|1610.22|368
1585218000000|2020-03-26 10:20:00|1617.06|1611.06|1617.11|1611.11|1619.77|1613.77|1616.51|1610.51|287
1585218300000|2020-03-26 10:25:00|1617.08|1611.08|1619.11|1613.11|1619.11|1613.11|1616.7|1610.7|343
1585218600000|2020-03-26 10:30:00|1619.55|1613.55|1622.13|1616.13|1622.97|1616.97|1619.46|1613.46|546
1585218900000|2020-03-26 10:35:00|1622.1|1616.1|1621.72|1615.72|1623.11|1617.11|1621.12|1615.12|240
1585219200000|2020-03-26 10:40:00|1621.74|1615.74|1620.2|1615.2|1622.88|1616.88|1619.73|1614.72|319
1585219500000|2020-03-26 10:45:00|1620.3|1615.3|1618.63|1613.63|1620.59|1615.59|1617.62|1612.62|446
1585219800000|2020-03-26 10:50:00|1618.35|1613.35|1617.82|1612.82|1620.2|1615.2|1616.71|1611.71|272
1585220100000|2020-03-26 10:55:00|1617.92|1612.92|1617.88|1612.88|1619.65|1614.65|1616.06|1611.06|262
1585220400000|2020-03-26 11:00:00|1617.89|1612.89|1617.22|1612.22|1618.81|1613.81|1614.65|1609.65|268
1585220700000|2020-03-26 11:05:00|1617.3|1612.3|1616.11|1611.11|1617.85|1612.85|1615.02|1610.02|254
1585221000000|2020-03-26 11:10:00|1616.03|1611.03|1615.75|1610.75|1618.16|1613.16|1613.99|1608.99|411
1585221300000|2020-03-26 11:15:00|1616.35|1611.35|1618.7|1613.7|1619.08|1614.08|1615.76|1610.76|273
1585221600000|2020-03-26 11:20:00|1618.75|1613.75|1618.59|1613.59|1621.4|1616.4|1618.4|1613.4|284
1585221900000|2020-03-26 11:25:00|1618.61|1613.61|1619.11|1614.11|1619.54|1614.54|1618.02|1613.02|250
1585222200000|2020-03-26 11:30:00|1619.12|1614.12|1620.79|1615.79|1621.56|1616.56|1618.66|1613.66|471
1585222500000|2020-03-26 11:35:00|1620.83|1615.83|1620.45|1615.45|1621.02|1616.02|1619.48|1614.48|270
1585222800000|2020-03-26 11:40:00|1619.97|1614.97|1622.25|1617.25|1624.1|1619.1|1619.97|1614.97|577
1585223100000|2020-03-26 11:45:00|1622.27|1617.27|1621.69|1616.69|1624.72|1619.72|1620.93|1615.93|545
1585223400000|2020-03-26 11:50:00|1622.14|1617.14|1625.05|1620.05|1625.26|1620.26|1622.14|1617.14|534
1585223700000|2020-03-26 11:55:00|1625.28|1620.28|1622.36|1617.36|1626.1|1621.1|1621.82|1616.82|476
1585224000000|2020-03-26 12:00:00|1622.41|1617.41|1621.35|1616.35|1624.07|1619.07|1620.42|1615.42|490
1585224300000|2020-03-26 12:05:00|1621.24|1616.24|1621.33|1616.33|1626.27|1621.27|1620.86|1615.86|518
1585224600000|2020-03-26 12:10:00|1621.23|1616.23|1621.86|1616.86|1623.06|1618.06|1620.97|1615.97|286
1585224900000|2020-03-26 12:15:00|1621.79|1616.79|1623.43|1618.43|1624.17|1619.17|1621.16|1616.16|338
1585225200000|2020-03-26 12:20:00|1623.51|1618.51|1623.98|1618.98|1626.9|1621.9|1622.59|1617.59|890
1585225500000|2020-03-26 12:25:00|1624.1|1619.1|1625.64|1617|1626.9|1621.39|1623.71|1617|793
1585225800000|2020-03-26 12:30:00|1625.97|1620.02|1623.53|1618.53|1634.42|1626.4|1622.29|1617|1449
1585226100000|2020-03-26 12:35:00|1623.83|1618.83|1627.73|1622.73|1628.7|1623.7|1623.31|1618.31|903
1585226400000|2020-03-26 12:40:00|1627.71|1622.71|1626.63|1621.63|1630.69|1625.69|1625.89|1620.89|853
1585226700000|2020-03-26 12:45:00|1626.2|1621.2|1627.49|1622.49|1628.95|1623.95|1622.71|1617.71|761
1585227000000|2020-03-26 12:50:00|1627.83|1622.83|1629.39|1624.39|1631.75|1626.75|1626.04|1621.04|905
1585227300000|2020-03-26 12:55:00|1629.38|1624.38|1632.09|1627.09|1633.26|1628.26|1627.26|1621.81|660
1585227600000|2020-03-26 13:00:00|1631.81|1626.81|1629.61|1619.94|1633.52|1628.52|1626.95|1619.7|923
1585227900000|2020-03-26 13:05:00|1629.51|1619.91|1631.59|1626.59|1635.76|1628.77|1627.44|1619.9|594
1585228200000|2020-03-26 13:10:00|1631.39|1626.39|1632.91|1627.91|1635.79|1630.79|1630.62|1623.53|1202
1585228500000|2020-03-26 13:15:00|1632.89|1627.89|1635.05|1630.05|1635.75|1630.68|1631.84|1626.84|866
1585228800000|2020-03-26 13:20:00|1633.57|1628.57|1630.55|1625.55|1636.23|1631.23|1630.02|1625.02|1181
1585229100000|2020-03-26 13:25:00|1630.12|1625.12|1631.3|1626.3|1632.85|1627.85|1628.75|1622.31|1012
1585229400000|2020-03-26 13:30:00|1631.23|1626.23|1636.25|1631.25|1636.6|1631.6|1627.66|1622.66|1258
1585229700000|2020-03-26 13:35:00|1635.97|1630.97|1634.28|1629.28|1639.5|1634.5|1631.31|1623.35|1382
1585230000000|2020-03-26 13:40:00|1634.39|1629.39|1634.16|1629.16|1635.74|1630.74|1629.57|1622.72|1255
1585230300000|2020-03-26 13:45:00|1634.86|1629.86|1629.68|1624.68|1636.43|1631.43|1627.64|1619.49|1288
1585230600000|2020-03-26 13:50:00|1628.61|1623.61|1632.28|1627.28|1634.43|1629.43|1628.04|1620.25|1147
1585230900000|2020-03-26 13:55:00|1632.17|1627.17|1633.61|1628.61|1640|1632.13|1632.07|1627.07|961
1585231200000|2020-03-26 14:00:00|1633.73|1628.73|1637.05|1632.05|1637.24|1632.24|1632.35|1626.59|972
1585231500000|2020-03-26 14:05:00|1637.06|1632.06|1638.96|1633.96|1641.04|1636.04|1634.68|1629.68|1324
1585231800000|2020-03-26 14:10:00|1638.16|1633.16|1639.37|1634.37|1641.7|1636.7|1635.78|1628.89|889
1585232100000|2020-03-26 14:15:00|1639.24|1634.24|1641.49|1636.49|1641.78|1636.78|1636.69|1631.69|767
1585232400000|2020-03-26 14:20:00|1641.7|1636.7|1637.03|1632.03|1642.18|1637.18|1635.32|1630.32|919
1585232700000|2020-03-26 14:25:00|1638.02|1633.02|1639.23|1634.23|1639.46|1634.46|1634.71|1626|929
1585233000000|2020-03-26 14:30:00|1639.65|1630.39|1634.01|1629.01|1640.62|1635.62|1633.19|1628.19|632
1585233300000|2020-03-26 14:35:00|1633.84|1628.84|1631.8|1626.8|1634.75|1629.75|1630.88|1625.88|948
1585233600000|2020-03-26 14:40:00|1632|1627|1634.62|1629.62|1635.21|1630.21|1631.35|1626.35|535
1585233900000|2020-03-26 14:45:00|1634.61|1629.61|1633.68|1628.68|1635.05|1630.05|1631.22|1626.22|709
1585234200000|2020-03-26 14:50:00|1633.6|1628.6|1633.42|1628.42|1634.45|1629.45|1631.44|1626.44|817
1585234500000|2020-03-26 14:55:00|1633.4|1628.4|1630.97|1625.97|1633.4|1628.4|1626.53|1621.53|1076
1585234800000|2020-03-26 15:00:00|1630.2|1625.2|1633.3|1628.3|1635.64|1630.64|1628.92|1622.79|1091
1585235100000|2020-03-26 15:05:00|1633.28|1628.28|1633.22|1628.22|1634.72|1629.72|1629.86|1623.47|778
1585235400000|2020-03-26 15:10:00|1633.62|1628.62|1634.76|1629.76|1636.28|1631.28|1632.2|1626.76|680
1585235700000|2020-03-26 15:15:00|1634.82|1629.82|1636.43|1631.43|1636.81|1631.81|1633.8|1628.8|509
1585236000000|2020-03-26 15:20:00|1636.53|1631.53|1634.7|1629.7|1637.13|1632.13|1633.85|1628.85|746
1585236300000|2020-03-26 15:25:00|1634.69|1629.69|1635.51|1630.51|1636.78|1631.78|1633.63|1628.63|779
1585236600000|2020-03-26 15:30:00|1635.5|1630.5|1632.51|1627.51|1635.72|1630.72|1631.95|1626.95|582
1585236900000|2020-03-26 15:35:00|1632.59|1627.59|1632.65|1627.65|1633.12|1628.12|1630.81|1625.81|805
1585237200000|2020-03-26 15:40:00|1632.71|1627.71|1631.92|1626.92|1635.1|1630.1|1630.31|1625.31|614
1585237500000|2020-03-26 15:45:00|1631.93|1626.93|1631.18|1626.18|1633.4|1628.4|1629.46|1624.46|658
1585237800000|2020-03-26 15:50:00|1631.25|1626.25|1631.15|1626.15|1632.57|1627.57|1629.35|1624.35|567
1585238100000|2020-03-26 15:55:00|1630.93|1625.93|1630.77|1625.77|1632.19|1627.19|1629.63|1624.63|655
1585238400000|2020-03-26 16:00:00|1630.64|1625.64|1630.45|1625.45|1631.87|1626.87|1628.67|1623.67|530
1585238700000|2020-03-26 16:05:00|1630.4|1625.4|1628.83|1623.83|1630.63|1625.63|1628.29|1623.29|473
1585239000000|2020-03-26 16:10:00|1628.86|1623.86|1632.14|1627.14|1633.69|1628.69|1628.85|1623.85|680
1585239300000|2020-03-26 16:15:00|1632.13|1627.13|1633.2|1628.2|1633.88|1628.88|1631.59|1626.59|595
1585239600000|2020-03-26 16:20:00|1633.31|1628.31|1635.35|1630.35|1635.35|1630.35|1631.97|1626.97|513
1585239900000|2020-03-26 16:25:00|1635.28|1630.28|1634.09|1629.09|1635.93|1630.93|1633.61|1628.61|428
1585240200000|2020-03-26 16:30:00|1633.97|1628.97|1634.42|1629.42|1634.63|1629.63|1633.1|1628.1|503
1585240500000|2020-03-26 16:35:00|1634.44|1629.44|1636.4|1631.4|1637.03|1632.03|1633.49|1628.49|452
1585240800000|2020-03-26 16:40:00|1636.38|1631.38|1638.78|1633.78|1639.11|1634.11|1635.53|1630.53|498
1585241100000|2020-03-26 16:45:00|1637.85|1632.85|1639.79|1634.79|1640.66|1635.6|1636.45|1630.93|342
1585241400000|2020-03-26 16:50:00|1639.76|1634.76|1640.82|1635.82|1643.62|1638.62|1639.15|1634.15|600
1585241700000|2020-03-26 16:55:00|1640.28|1635.28|1640.75|1635.75|1641.56|1636.56|1637.82|1629.89|575
1585242000000|2020-03-26 17:00:00|1639.9|1634.9|1640.45|1635.45|1641.56|1636.56|1638.59|1633.59|446
1585242300000|2020-03-26 17:05:00|1640.53|1635.53|1639.97|1634.97|1641.34|1636.34|1637.25|1632.09|534
1585242600000|2020-03-26 17:10:00|1639.9|1634.9|1639.5|1634.5|1640.66|1635.66|1635.32|1630.32|719
1585242900000|2020-03-26 17:15:00|1639.35|1634.35|1638.14|1633.14|1639.6|1634.6|1637.52|1632.52|535
1585243200000|2020-03-26 17:20:00|1638.29|1633.29|1638.98|1633.98|1644.14|1634.65|1635.8|1630.8|980
1585243500000|2020-03-26 17:25:00|1639|1634|1637.12|1632.12|1640.91|1635.91|1637.12|1627.97|1037
1585243800000|2020-03-26 17:30:00|1637.07|1632.07|1640.71|1635.71|1640.93|1635.93|1637.05|1627.78|708
1585244100000|2020-03-26 17:35:00|1640.3|1635.3|1645.59|1640.59|1646.78|1641.78|1639.7|1634.7|1065
1585244400000|2020-03-26 17:40:00|1645.57|1640.57|1643.3|1638.3|1645.93|1640.93|1640.54|1632.45|760
1585244700000|2020-03-26 17:45:00|1642.24|1637.24|1642.68|1637.68|1644.18|1639.18|1640.28|1632.27|844
1585245000000|2020-03-26 17:50:00|1642.5|1637.5|1641.93|1636.93|1643.78|1638.78|1639.68|1633.77|792
1585245300000|2020-03-26 17:55:00|1642|1637|1640.58|1635.58|1642.75|1637.75|1638.79|1629.58|625
1585245600000|2020-03-26 18:00:00|1639.86|1630.58|1640.8|1635.8|1641.23|1636.23|1638.31|1630.58|368
1585245900000|2020-03-26 18:05:00|1640.65|1635.65|1639.15|1634.15|1640.81|1635.81|1638.02|1633.02|459
1585246200000|2020-03-26 18:10:00|1640.15|1635.15|1639.53|1634.53|1640.66|1635.66|1637.25|1632.25|331
1585246500000|2020-03-26 18:15:00|1639.4|1634.4|1638.95|1633.95|1639.73|1634.73|1637.05|1632.05|387
1585246800000|2020-03-26 18:20:00|1638.98|1633.98|1637.28|1632.28|1639.1|1634.1|1636.62|1631.62|279
1585247100000|2020-03-26 18:25:00|1637.25|1632.25|1630.02|1625.02|1638.43|1633.43|1629.66|1624.66|520
1585247400000|2020-03-26 18:30:00|1629.76|1624.76|1632.45|1627.45|1635.07|1630.07|1629.76|1624.76|543
1585247700000|2020-03-26 18:35:00|1632.5|1627.5|1633.8|1628.8|1634.45|1629.45|1631.98|1626.98|272
1585248000000|2020-03-26 18:40:00|1633.85|1628.85|1633.93|1628.93|1634.85|1629.85|1632.65|1627.65|347
1585248300000|2020-03-26 18:45:00|1634.15|1629.15|1632.6|1627.6|1635.23|1630.23|1631.87|1626.87|286
1585248600000|2020-03-26 18:50:00|1632.21|1627.21|1632.1|1627.1|1633.85|1628.85|1631.58|1626.58|286
1585248900000|2020-03-26 18:55:00|1632.13|1627.13|1632.25|1627.25|1635.17|1628.84|1630.55|1625.55|273
1585249200000|2020-03-26 19:00:00|1632.28|1627.28|1631.13|1626.13|1632.85|1627.85|1630.55|1625.55|305
1585249500000|2020-03-26 19:05:00|1631.15|1626.15|1630.54|1625.54|1631.93|1626.93|1629.79|1624.79|437
1585249800000|2020-03-26 19:10:00|1630.56|1625.56|1622.68|1617.68|1631.15|1626.15|1622.35|1617.35|665
1585250100000|2020-03-26 19:15:00|1622.45|1617.45|1620.73|1615.73|1624.69|1619.69|1618.86|1613.86|705
1585250400000|2020-03-26 19:20:00|1621.15|1616.15|1620.66|1615.66|1623.44|1618.44|1618.35|1613.35|651
1585250700000|2020-03-26 19:25:00|1620.7|1615.7|1623.23|1618.23|1624.22|1619.22|1619.35|1614.35|685
1585251000000|2020-03-26 19:30:00|1623.16|1618.16|1628.53|1623.53|1630.4|1625.4|1622.4|1617.4|607
1585251300000|2020-03-26 19:35:00|1628.98|1623.98|1626.48|1621.48|1631.36|1626.36|1625.78|1620.78|546
1585251600000|2020-03-26 19:40:00|1626.5|1621.5|1631.33|1626.33|1631.94|1626.94|1626.35|1621.35|333
1585251900000|2020-03-26 19:45:00|1631.23|1626.23|1635.9|1630.9|1637.13|1632.13|1630.9|1625.9|511
1585252200000|2020-03-26 19:50:00|1635.97|1630.97|1637|1632|1638.96|1633.96|1635.5|1630.5|478
1585252500000|2020-03-26 19:55:00|1637.05|1632.05|1632.28|1627.28|1637.6|1632.6|1632.13|1627.13|638
1585252800000|2020-03-26 20:00:00|1632.39|1627.39|1631.33|1626.33|1636.13|1631.13|1631.11|1626.11|265
1585253100000|2020-03-26 20:05:00|1631.63|1626.63|1631.98|1626.98|1633.67|1628.67|1631.04|1626.04|292
1585253400000|2020-03-26 20:10:00|1631.93|1626.93|1632.26|1627.26|1633.67|1628.67|1630.48|1625.48|339
1585253700000|2020-03-26 20:15:00|1632.47|1627.47|1635.9|1630.9|1635.98|1630.98|1632.1|1627.1|371
1585254000000|2020-03-26 20:20:00|1635.19|1630.19|1632.6|1627.6|1636.26|1631.26|1632.52|1627.52|233
1585254300000|2020-03-26 20:25:00|1632.61|1627.61|1631.9|1626.9|1632.79|1627.79|1631.15|1626.15|101
1585254600000|2020-03-26 20:30:00|1631.91|1626.91|1630.44|1625.44|1632.04|1627.04|1629.9|1624.9|119
1585254900000|2020-03-26 20:35:00|1630.21|1625.21|1632.59|1627.59|1633.43|1628.43|1628.45|1623.45|194
1585255200000|2020-03-26 20:40:00|1631.6|1626.6|1632.57|1627.57|1633.34|1628.34|1631.58|1626.58|91
1585255500000|2020-03-26 20:45:00|1632.09|1627.09|1631.78|1626.78|1636.3|1631.3|1631.48|1626.48|165
1585255800000|2020-03-26 20:50:00|1631.65|1626.65|1633|1628|1633.93|1628.93|1630.45|1625.45|134
1585256100000|2020-03-26 20:55:00|1633.15|1628.15|1633.45|1628.45|1635.44|1630.44|1632.31|1627.31|125
1585260000000|2020-03-26 22:00:00|1641.9|1631.9|1631.67|1621.67|1643.35|1633.35|1630.46|1620.46|228
1585260300000|2020-03-26 22:05:00|1631.69|1621.69|1633.24|1623.24|1633.38|1623.38|1630.24|1620.24|240
1585260600000|2020-03-26 22:10:00|1633.15|1623.15|1634.13|1624.13|1634.19|1624.19|1628.36|1618.36|285
1585260900000|2020-03-26 22:15:00|1634.14|1624.14|1637.44|1627.44|1637.7|1627.7|1634.1|1624.1|173
1585261200000|2020-03-26 22:20:00|1637.49|1627.49|1636.4|1626.4|1637.49|1627.49|1634.77|1625.49|137
1585261500000|2020-03-26 22:25:00|1636.39|1626.39|1631.83|1622.82|1636.39|1626.39|1631.58|1621.66|260
1585261800000|2020-03-26 22:30:00|1631.74|1622.89|1635.26|1626.13|1635.72|1626.65|1630.15|1620.97|388
1585262100000|2020-03-26 22:35:00|1635.24|1626.35|1630.49|1625.49|1635.93|1627.98|1628.62|1623.35|175
1585262400000|2020-03-26 22:40:00|1630.46|1625.46|1633.53|1628.53|1633.53|1628.53|1627.06|1622.06|310
1585262700000|2020-03-26 22:45:00|1632.73|1627.73|1630.5|1625.5|1633.82|1628.82|1630.15|1625.15|198
1585263000000|2020-03-26 22:50:00|1630.44|1625.44|1633.88|1628.88|1636.22|1631.22|1630.33|1625.33|185
1585263300000|2020-03-26 22:55:00|1633.85|1628.85|1632.25|1627.25|1634.3|1629.3|1630.54|1625.54|256
1585263600000|2020-03-26 23:00:00|1631.88|1626.88|1633.44|1628.44|1634.19|1629.19|1631.55|1626.55|157
1585263900000|2020-03-26 23:05:00|1633.82|1628.82|1632.83|1627.83|1635.17|1630.17|1631.65|1625.9|170
1585264200000|2020-03-26 23:10:00|1632.73|1627.73|1630.61|1625.61|1635.43|1629.57|1630.03|1623.51|466
1585264500000|2020-03-26 23:15:00|1630.72|1625.72|1631.53|1626.53|1632.52|1627.52|1629.21|1623.53|466
1585264800000|2020-03-26 23:20:00|1631.42|1626.42|1630.27|1625.27|1632.45|1627.45|1630.27|1625.27|200
1585265100000|2020-03-26 23:25:00|1630.23|1625.23|1628.36|1623.36|1631.41|1626.41|1628.16|1623.16|362
1585265400000|2020-03-26 23:30:00|1628.38|1623.38|1629.29|1624.29|1629.82|1624.82|1627.73|1622.73|377
1585265700000|2020-03-26 23:35:00|1629.34|1624.34|1628.63|1623.63|1629.73|1624.73|1626.05|1621.05|374
1585266000000|2020-03-26 23:40:00|1628.6|1623.6|1627.6|1622.6|1629.92|1624.92|1626.33|1621.33|283
1585266300000|2020-03-26 23:45:00|1627.81|1622.81|1629.09|1624.09|1629.29|1624.29|1627.27|1622.27|308
1585266600000|2020-03-26 23:50:00|1629.05|1624.05|1629.6|1624.6|1631.76|1626.76|1628.2|1623.2|320
1585266900000|2020-03-26 23:55:00|1629.68|1624.68|1628.44|1623.44|1630|1625|1628.27|1623.27|285
1585267200000|2020-03-27 00:00:00|1629.06|1624.06|1628.4|1623.4|1629.96|1624.96|1627.48|1622.48|380
1585267500000|2020-03-27 00:05:00|1627.74|1622.74|1628.18|1623.18|1628.93|1623.93|1627.74|1622.74|277
1585267800000|2020-03-27 00:10:00|1628.12|1623.12|1629.3|1624.3|1629.94|1624.94|1627.56|1622.56|244
1585268100000|2020-03-27 00:15:00|1629.43|1624.43|1630.64|1625.64|1630.64|1625.64|1629.04|1624.04|334
1585268400000|2020-03-27 00:20:00|1629.8|1624.8|1630.1|1625.1|1631.86|1626.86|1629.59|1624.59|265
1585268700000|2020-03-27 00:25:00|1630.12|1625.12|1630.14|1625.14|1630.85|1625.85|1629.39|1624.39|326
1585269000000|2020-03-27 00:30:00|1630.17|1625.17|1626.07|1621.07|1631.13|1626.13|1625.55|1620.55|338
1585269300000|2020-03-27 00:35:00|1626.5|1621.5|1625.8|1620.8|1627.59|1622.59|1624.45|1619.45|423
1585269600000|2020-03-27 00:40:00|1626.31|1621.31|1625.48|1620.48|1627.71|1622.71|1624.46|1619.46|440
1585269900000|2020-03-27 00:45:00|1624.98|1619.98|1625.48|1620.48|1628.51|1622.22|1623.91|1616.87|494
1585270200000|2020-03-27 00:50:00|1625.69|1620.69|1624.52|1619.52|1627.82|1622.82|1623.23|1618.23|287
1585270500000|2020-03-27 00:55:00|1624.69|1619.69|1628.81|1620.74|1628.81|1622.46|1623.4|1618.4|379
1585270800000|2020-03-27 01:00:00|1625.27|1620.27|1624.45|1619.45|1629.51|1621.81|1623.14|1618.14|950
1585271100000|2020-03-27 01:05:00|1624.25|1619.25|1626.11|1621.11|1628.06|1623.06|1623.89|1618.89|669
1585271400000|2020-03-27 01:10:00|1625.81|1620.81|1627.07|1622.07|1628.8|1623.8|1624.93|1619.93|687
1585271700000|2020-03-27 01:15:00|1627.01|1622.01|1626.15|1621.15|1627.12|1622.12|1624.59|1619.59|530
1585272000000|2020-03-27 01:20:00|1626.22|1621.22|1626|1621|1626.84|1621.84|1625.43|1620.43|433
1585272300000|2020-03-27 01:25:00|1625.8|1620.8|1625.94|1620.94|1626.18|1621.18|1625.46|1620.46|280
1585272600000|2020-03-27 01:30:00|1625.97|1620.97|1626|1621|1627.49|1622.49|1625.67|1620.67|198
1585272900000|2020-03-27 01:35:00|1627.56|1622.56|1629.37|1624.37|1629.66|1624.66|1626|1621|462
1585273200000|2020-03-27 01:40:00|1629.53|1624.53|1629.05|1624.05|1630.17|1624.9|1627.7|1621.35|343
1585273500000|2020-03-27 01:45:00|1629.24|1624.24|1629.24|1624.24|1629.25|1624.25|1628.12|1623.12|293
1585273800000|2020-03-27 01:50:00|1629.15|1624.15|1628.99|1623.99|1629.18|1624.18|1625.13|1620.13|745
1585274100000|2020-03-27 01:55:00|1628.64|1623.64|1627.51|1622.51|1630.69|1625.69|1626.52|1621.52|345
1585274400000|2020-03-27 02:00:00|1627.37|1622.37|1628.21|1623.21|1628.48|1623.48|1626.32|1621.32|373
1585274700000|2020-03-27 02:05:00|1628.26|1623.26|1628.33|1623.33|1629.31|1624.31|1627|1622|354
1585275000000|2020-03-27 02:10:00|1628.31|1623.31|1628.18|1623.18|1629.73|1624.73|1627.65|1622.65|394
1585275300000|2020-03-27 02:15:00|1627.7|1622.7|1628.11|1623.11|1629.08|1624.08|1626.61|1621.61|391
1585275600000|2020-03-27 02:20:00|1627.8|1622.8|1629.14|1624.14|1629.87|1624.87|1627.65|1622.65|398
1585275900000|2020-03-27 02:25:00|1629.16|1624.16|1629.18|1624.18|1629.64|1624.64|1628.01|1623.01|218
1585276200000|2020-03-27 02:30:00|1629.15|1624.15|1628.8|1623.8|1629.56|1624.56|1627.59|1622.59|371
1585276500000|2020-03-27 02:35:00|1628.88|1623.88|1628.65|1623.65|1629.44|1624.44|1627.46|1622.46|305
1585276800000|2020-03-27 02:40:00|1628.57|1623.57|1630|1625|1630.32|1625.32|1628.36|1623.36|305
1585277100000|2020-03-27 02:45:00|1629.87|1624.87|1629.88|1624.88|1630.26|1625.26|1629.04|1624.04|256
1585277400000|2020-03-27 02:50:00|1629.63|1624.63|1629.55|1624.55|1630.13|1625.13|1629.21|1624.21|270
1585277700000|2020-03-27 02:55:00|1629.28|1624.28|1628.92|1623.92|1629.85|1624.85|1627.79|1622.79|278
1585278000000|2020-03-27 03:00:00|1628.9|1623.9|1628.34|1623.34|1629.27|1624.27|1627.98|1622.98|283
1585278300000|2020-03-27 03:05:00|1628.17|1623.17|1627.94|1622.94|1628.62|1623.62|1627.77|1622.77|270
1585278600000|2020-03-27 03:10:00|1628.03|1623.03|1628.1|1623.1|1628.75|1623.75|1626.71|1621.71|360
1585278900000|2020-03-27 03:15:00|1627.93|1622.93|1628.78|1623.78|1630.01|1625.01|1626.65|1621.65|253
1585279200000|2020-03-27 03:20:00|1628.42|1623.42|1626.57|1621.57|1629.71|1624.71|1625.26|1620.26|248
1585279500000|2020-03-27 03:25:00|1627.36|1622.36|1628.92|1623.92|1630.87|1625.87|1626.99|1621.99|211
1585279800000|2020-03-27 03:30:00|1628.46|1623.46|1628.05|1623.05|1629.49|1624.49|1626.17|1621.17|211
1585280100000|2020-03-27 03:35:00|1628.1|1623.1|1628.3|1623.3|1629.18|1624.18|1627.13|1622.13|152
1585280400000|2020-03-27 03:40:00|1628.37|1623.37|1627.82|1622.82|1628.42|1623.42|1627.63|1622.63|187
1585280700000|2020-03-27 03:45:00|1627.83|1622.83|1627.87|1622.87|1628.77|1623.77|1627.1|1622.1|248
1585281000000|2020-03-27 03:50:00|1627.86|1622.86|1627.84|1622.84|1628.36|1623.36|1627.26|1622.26|246
1585281300000|2020-03-27 03:55:00|1627.87|1622.87|1627.89|1622.89|1628.33|1623.33|1627.23|1622.23|115
1585281600000|2020-03-27 04:00:00|1627.35|1622.35|1627.91|1622.91|1629.03|1624.03|1627.18|1622.18|238
1585281900000|2020-03-27 04:05:00|1628.82|1623.82|1628.29|1623.29|1628.82|1623.82|1626.74|1621.74|233
1585282200000|2020-03-27 04:10:00|1628.27|1623.27|1627.46|1622.46|1628.36|1623.36|1626.83|1621.83|130
1585282500000|2020-03-27 04:15:00|1627.55|1622.55|1627.58|1622.58|1628.79|1623.79|1626.76|1621.76|274
1585282800000|2020-03-27 04:20:00|1627.7|1622.7|1627.29|1622.29|1628.19|1623.19|1626.92|1621.92|216
1585283100000|2020-03-27 04:25:00|1627.3|1622.3|1627.68|1622.68|1628.28|1623.28|1626.86|1621.86|196
1585283400000|2020-03-27 04:30:00|1627.93|1622.93|1627.96|1622.96|1628.7|1623.7|1627.62|1622.62|268
1585283700000|2020-03-27 04:35:00|1627.98|1622.98|1628.49|1623.49|1628.53|1623.53|1627.54|1622.54|205
1585284000000|2020-03-27 04:40:00|1628.48|1623.48|1628.67|1623.67|1628.82|1623.82|1627.3|1622.3|185
1585284300000|2020-03-27 04:45:00|1628.09|1623.09|1628.35|1623.35|1629.27|1624.27|1627.29|1622.29|188
1585284600000|2020-03-27 04:50:00|1628.5|1623.5|1628.39|1623.39|1628.5|1623.5|1627|1622|154
1585284900000|2020-03-27 04:55:00|1628.38|1623.38|1628.23|1623.23|1628.74|1623.74|1627.12|1622.12|249
1585285200000|2020-03-27 05:00:00|1628.13|1623.13|1628.2|1623.2|1628.58|1623.58|1626.81|1621.81|200
1585285500000|2020-03-27 05:05:00|1627.83|1622.83|1627.84|1622.84|1629.88|1624.88|1627.22|1622.22|200
1585285800000|2020-03-27 05:10:00|1627.78|1622.78|1628.1|1623.1|1628.55|1623.55|1626.95|1621.95|155
1585286100000|2020-03-27 05:15:00|1627.77|1622.77|1628.3|1623.3|1629.08|1624.08|1627.63|1622.63|140
1585286400000|2020-03-27 05:20:00|1628.29|1623.29|1628.05|1623.05|1628.63|1623.63|1627.08|1622.08|191
1585286700000|2020-03-27 05:25:00|1628.07|1623.07|1627.06|1622.06|1628.59|1623.59|1627.05|1622.05|141
1585287000000|2020-03-27 05:30:00|1628.18|1623.18|1627.96|1622.96|1630.18|1625.18|1626.99|1621.99|355
1585287300000|2020-03-27 05:35:00|1628.02|1623.02|1628.79|1623.79|1630.49|1625.49|1627.66|1622.66|606
1585287600000|2020-03-27 05:40:00|1628.47|1623.47|1628.63|1623.63|1631.68|1626.68|1626.99|1621.99|425
1585287900000|2020-03-27 05:45:00|1628.43|1623.43|1629.08|1624.08|1630.47|1625.47|1627.64|1622.64|268
1585288200000|2020-03-27 05:50:00|1629.14|1624.14|1628.68|1623.68|1631.17|1626.17|1628.46|1623.46|304
1585288500000|2020-03-27 05:55:00|1628.67|1623.67|1629.15|1624.15|1629.42|1624.42|1628.36|1623.36|281
1585288800000|2020-03-27 06:00:00|1629.27|1624.27|1629.27|1624.27|1631.79|1626.79|1628.43|1623.43|233
1585289100000|2020-03-27 06:05:00|1629.33|1624.33|1629.11|1624.11|1631.69|1626.69|1627.78|1622.78|393
1585289400000|2020-03-27 06:10:00|1629.2|1624.2|1629.48|1624.48|1633.83|1626.66|1629.06|1624.06|505
1585289700000|2020-03-27 06:15:00|1629.45|1624.45|1631.06|1626.06|1632.15|1627.15|1628.3|1623.3|499
1585290000000|2020-03-27 06:20:00|1631.1|1626.1|1628.63|1623.63|1633.04|1628.04|1628.19|1623.19|474
1585290300000|2020-03-27 06:25:00|1628.5|1623.5|1627.06|1622.06|1630.53|1625.53|1625.99|1620.99|361
1585290600000|2020-03-27 06:30:00|1626.69|1621.69|1626.17|1621.17|1628.15|1622.77|1622.6|1617.6|1154
1585290900000|2020-03-27 06:35:00|1625.62|1620.62|1625.45|1620.45|1627.96|1622.96|1623.9|1618.9|823
1585291200000|2020-03-27 06:40:00|1625.48|1620.48|1626.01|1621.01|1627.13|1622.13|1624.52|1619.52|675
1585291500000|2020-03-27 06:45:00|1626.33|1621.33|1626.8|1621.8|1627.77|1622.77|1625.51|1620.51|485
1585291800000|2020-03-27 06:50:00|1626.07|1621.07|1627.35|1622.35|1627.44|1622.44|1625.93|1620.93|430
1585292100000|2020-03-27 06:55:00|1627.31|1622.31|1627.66|1622.66|1629.38|1624.38|1626.47|1621.47|910
1585292400000|2020-03-27 07:00:00|1628.15|1623.15|1627.7|1622.7|1630.59|1625.59|1626.97|1621.97|890
1585292700000|2020-03-27 07:05:00|1627.66|1622.66|1626.52|1621.52|1628.69|1623.69|1624.36|1619.36|859
1585293000000|2020-03-27 07:10:00|1626.4|1621.4|1625.6|1620.6|1626.82|1621.82|1624.54|1619.54|607
1585293300000|2020-03-27 07:15:00|1625.44|1620.44|1623.45|1618.45|1627.07|1622.07|1621.91|1616.91|829
1585293600000|2020-03-27 07:20:00|1623.39|1618.39|1624.43|1619.43|1624.9|1619.9|1622.72|1617.72|852
1585293900000|2020-03-27 07:25:00|1624.42|1619.42|1624.43|1619.43|1626.33|1621.33|1623.31|1618.31|691
1585294200000|2020-03-27 07:30:00|1624.42|1619.42|1624.44|1619.44|1625.66|1620.66|1622.71|1617.71|745
1585294500000|2020-03-27 07:35:00|1624.61|1619.61|1625.43|1620.43|1626.58|1621.58|1623.37|1618.37|716
1585294800000|2020-03-27 07:40:00|1625.1|1620.1|1625.63|1620.63|1627.41|1622.41|1624.36|1619.36|828
1585295100000|2020-03-27 07:45:00|1625.61|1620.61|1620.04|1615.04|1626.08|1621.08|1618.33|1613.33|1063
1585295400000|2020-03-27 07:50:00|1620.33|1615.33|1622.27|1617.27|1624.25|1619.25|1618.76|1613.76|797
1585295700000|2020-03-27 07:55:00|1622.28|1617.28|1624.5|1619.5|1625.07|1620.07|1621.24|1616.24|663
1585296000000|2020-03-27 08:00:00|1624.45|1619.45|1623.71|1618.71|1624.99|1619.99|1621.97|1616.97|745
1585296300000|2020-03-27 08:05:00|1623.81|1618.81|1625.7|1620.7|1626.68|1621.68|1622.61|1617.61|698
1585296600000|2020-03-27 08:10:00|1625.92|1620.92|1625.87|1620.87|1627.93|1622.93|1624.11|1619.11|699
1585296900000|2020-03-27 08:15:00|1625.74|1620.74|1624.3|1619.3|1626.43|1621.43|1622.79|1617.79|530
1585297200000|2020-03-27 08:20:00|1624.26|1619.26|1624.88|1619.88|1625.48|1620.48|1623.39|1618.39|478
1585297500000|2020-03-27 08:25:00|1624.7|1619.7|1623.23|1618.23|1624.97|1619.97|1621.22|1616.22|625
1585297800000|2020-03-27 08:30:00|1623.28|1618.28|1621.53|1616.53|1623.83|1618.83|1619.76|1614.76|851
1585298100000|2020-03-27 08:35:00|1621.43|1616.43|1624.54|1619.54|1625.61|1620.61|1620.88|1615.88|551
1585298400000|2020-03-27 08:40:00|1624.46|1619.46|1620.75|1615.75|1624.77|1619.77|1620.74|1615.74|556
1585298700000|2020-03-27 08:45:00|1621.07|1616.07|1621|1616|1621.77|1616.77|1619.93|1614.93|420
1585299000000|2020-03-27 08:50:00|1620.84|1615.84|1619.07|1614.07|1621.98|1616.98|1619|1614|744
1585299300000|2020-03-27 08:55:00|1619.09|1614.09|1620.7|1615.7|1622.92|1617.92|1618.1|1613.1|911
1585299600000|2020-03-27 09:00:00|1620.67|1615.67|1622.54|1617.54|1623.91|1618.91|1620.1|1615.1|741
1585299900000|2020-03-27 09:05:00|1622.36|1617.36|1618.45|1613.45|1624.29|1619.29|1618.07|1613.07|891
1585300200000|2020-03-27 09:10:00|1618.43|1613.43|1620.49|1615.49|1622.33|1617.33|1617.02|1612.02|982
1585300500000|2020-03-27 09:15:00|1620.47|1615.47|1620.63|1615.63|1622.89|1617.89|1620.13|1615.13|572
1585300800000|2020-03-27 09:20:00|1621.36|1616.36|1620.16|1615.16|1622.63|1617.63|1620|1615|508
1585301100000|2020-03-27 09:25:00|1620.63|1615.63|1621.72|1616.72|1623.59|1618.59|1619.5|1614.5|550
1585301400000|2020-03-27 09:30:00|1621.68|1616.68|1622.43|1617.43|1622.75|1617.75|1621.22|1616.22|660
1585301700000|2020-03-27 09:35:00|1622.4|1617.4|1623.12|1618.12|1625.12|1620.12|1621.53|1616.53|568
1585302000000|2020-03-27 09:40:00|1623.69|1618.69|1621.82|1616.82|1625.17|1620.17|1621.51|1616.51|684
1585302300000|2020-03-27 09:45:00|1621.51|1616.51|1626.02|1621.02|1627.8|1622.8|1621.12|1616.12|688
1585302600000|2020-03-27 09:50:00|1626.19|1621.19|1626.98|1621.98|1627.73|1622.73|1624.53|1619.53|560
1585302900000|2020-03-27 09:55:00|1627.23|1622.23|1625.15|1620.15|1627.28|1622.28|1622.72|1617.72|586
1585303200000|2020-03-27 10:00:00|1625.05|1620.05|1625.51|1620.51|1627.6|1622.6|1624.84|1619.84|433
1585303500000|2020-03-27 10:05:00|1625.46|1620.46|1626.31|1621.31|1627.08|1622.08|1624.59|1619.59|426
1585303800000|2020-03-27 10:10:00|1626.38|1621.38|1625.22|1620.22|1626.76|1621.76|1624.08|1619.08|489
1585304100000|2020-03-27 10:15:00|1624.56|1619.56|1624.59|1619.59|1625.42|1620.42|1623.9|1618.9|453
1585304400000|2020-03-27 10:20:00|1624.77|1619.77|1625.88|1620.88|1626.76|1621.76|1623.9|1618.9|463
1585304700000|2020-03-27 10:25:00|1626.22|1621.22|1625.6|1620.6|1627.13|1622.13|1624.84|1619.84|337
1585305000000|2020-03-27 10:30:00|1625.08|1620.08|1625.73|1620.73|1626.58|1621.58|1621.77|1616.77|820
1585305300000|2020-03-27 10:35:00|1625.71|1620.71|1626.58|1621.58|1628.65|1623.65|1624.52|1619.52|445
1585305600000|2020-03-27 10:40:00|1625.15|1620.15|1628.37|1623.37|1629.51|1624.51|1624.11|1619.11|592
1585305900000|2020-03-27 10:45:00|1628.4|1623.4|1624.64|1619.64|1628.78|1623.78|1624|1619|592
1585306200000|2020-03-27 10:50:00|1624.74|1619.74|1627.15|1622.15|1628.23|1623.23|1623.97|1618.97|582
1585306500000|2020-03-27 10:55:00|1627.77|1622.77|1625.3|1620.3|1628.32|1623.32|1624.55|1619.55|669
1585306800000|2020-03-27 11:00:00|1625.44|1620.44|1625.25|1620.25|1627.28|1622.28|1623.37|1618.37|525
1585307100000|2020-03-27 11:05:00|1625.26|1620.26|1626.09|1621.09|1628.43|1623.43|1623.9|1618.9|576
1585307400000|2020-03-27 11:10:00|1626.38|1621.38|1625.34|1620.34|1628.41|1623.41|1624.69|1619.69|601
1585307700000|2020-03-27 11:15:00|1625.42|1620.42|1626.38|1621.38|1627.6|1622.6|1622.91|1617.91|778
1585308000000|2020-03-27 11:20:00|1627.35|1622.35|1626.71|1621.71|1627.35|1622.35|1625.79|1620.79|433
1585308300000|2020-03-27 11:25:00|1626.85|1621.85|1626.6|1621.6|1627.28|1622.28|1625.87|1620.87|559
1585308600000|2020-03-27 11:30:00|1626.72|1621.72|1626.6|1621.6|1628.14|1623.14|1624.82|1619.82|623
1585308900000|2020-03-27 11:35:00|1626.52|1621.52|1618.29|1613.29|1627.63|1622.63|1618.29|1613.29|849
1585309200000|2020-03-27 11:40:00|1618.51|1613.51|1622.36|1617.36|1623.23|1618.23|1618.01|1613.01|1108
1585309500000|2020-03-27 11:45:00|1622.42|1617.42|1622.87|1617.87|1624.59|1619.59|1620.91|1615.91|641
1585309800000|2020-03-27 11:50:00|1622.77|1617.77|1621.08|1616.08|1623.17|1618.17|1620.89|1615.89|579
1585310100000|2020-03-27 11:55:00|1621.17|1616.17|1620.73|1615.73|1622.26|1617.26|1620.35|1615.35|456
1585310400000|2020-03-27 12:00:00|1621.05|1616.05|1625.07|1620.07|1627.59|1622.59|1620.53|1615.53|1243
1585310700000|2020-03-27 12:05:00|1625.58|1620.58|1622.44|1617.44|1626.28|1621.28|1621.32|1616.32|829
1585311000000|2020-03-27 12:10:00|1622.18|1617.18|1622.84|1617.84|1625.17|1620.17|1621.93|1616.93|809
1585311300000|2020-03-27 12:15:00|1622.86|1617.86|1620.55|1615.55|1623.28|1618.28|1619.85|1614.85|986
1585311600000|2020-03-27 12:20:00|1620.18|1615.18|1623.02|1618.02|1626.91|1621.91|1618.79|1611.69|1666
1585311900000|2020-03-27 12:25:00|1623|1618|1624.37|1619.37|1625.96|1620.96|1621.59|1616.59|1022
1585312200000|2020-03-27 12:30:00|1624.45|1619.45|1619.56|1614.56|1624.53|1619.53|1618.55|1610.81|1260
1585312500000|2020-03-27 12:35:00|1619.49|1614.49|1621.08|1616.08|1622.93|1617.93|1619.04|1611.79|1097
1585312800000|2020-03-27 12:40:00|1621|1616|1621.11|1616.11|1622.48|1617.48|1617.5|1610.54|899
1585313100000|2020-03-27 12:45:00|1621.19|1616.19|1623.88|1618.88|1626.02|1621.02|1620.35|1612.93|1251
1585313400000|2020-03-27 12:50:00|1623.85|1618.85|1627.62|1622.62|1628.66|1623.66|1623.31|1617.32|1354
1585313700000|2020-03-27 12:55:00|1627.61|1622.61|1626.11|1621.11|1628.2|1623.2|1624.01|1617.02|1023
1585314000000|2020-03-27 13:00:00|1625.99|1620.99|1625.37|1620.37|1626.93|1621.93|1622.51|1617.51|871
1585314300000|2020-03-27 13:05:00|1625.3|1620.3|1623.76|1618.76|1626.13|1621.13|1623.6|1618.6|753
1585314600000|2020-03-27 13:10:00|1624.06|1619.06|1627.17|1622.17|1627.39|1622.39|1621.77|1616.77|1001
1585314900000|2020-03-27 13:15:00|1627.33|1622.33|1629.22|1624.22|1631.3|1626.3|1625.44|1620.44|1114
1585315200000|2020-03-27 13:20:00|1629.06|1624.06|1629.07|1624.07|1629.72|1624.72|1627.1|1622.1|838
1585315500000|2020-03-27 13:25:00|1628.9|1623.9|1628.31|1623.31|1632.72|1627.72|1627|1622|1357
1585315800000|2020-03-27 13:30:00|1628.21|1623.21|1628.29|1623.29|1630.85|1625.85|1626.54|1619.49|1734
1585316100000|2020-03-27 13:35:00|1629.23|1624.23|1630.14|1625.14|1632.44|1627.17|1627.57|1622.57|1534
1585316400000|2020-03-27 13:40:00|1630.31|1625.31|1626.55|1621.55|1630.4|1625.31|1620.67|1615.67|1962
1585316700000|2020-03-27 13:45:00|1626.52|1621.52|1626.67|1621.67|1630.79|1625.02|1624.47|1619.47|1701
1585317000000|2020-03-27 13:50:00|1626.72|1621.72|1626.51|1621.51|1628.72|1622.92|1625.51|1620.38|1515
1585317300000|2020-03-27 13:55:00|1627.06|1622.06|1625.7|1620.7|1627.96|1622.96|1624.4|1616.54|1329
1585317600000|2020-03-27 14:00:00|1625.86|1617.42|1622.73|1617.73|1627.92|1621.98|1620.58|1613.64|1681
1585317900000|2020-03-27 14:05:00|1622.69|1617.69|1621.47|1616.47|1626.08|1619.95|1619.55|1614.55|1620
1585318200000|2020-03-27 14:10:00|1621.36|1616.36|1619.57|1614.57|1622.85|1617.85|1618.63|1613.63|1336
1585318500000|2020-03-27 14:15:00|1619.43|1614.43|1622.72|1617.72|1624.16|1619.16|1619.09|1614.09|1690
1585318800000|2020-03-27 14:20:00|1622.69|1617.69|1621.65|1616.65|1622.9|1617.9|1619.71|1614.71|1588
1585319100000|2020-03-27 14:25:00|1621.75|1616.75|1621.68|1616.68|1623.02|1617.88|1620.22|1614.79|1486
1585319400000|2020-03-27 14:30:00|1621.75|1616.75|1621.87|1616.87|1622.99|1617.99|1620.03|1615.03|1482
1585319700000|2020-03-27 14:35:00|1621.88|1616.88|1621.9|1616.9|1622.84|1617.84|1618.79|1613.79|1453
1585320000000|2020-03-27 14:40:00|1622.06|1617.06|1622.63|1617.63|1624.5|1619.5|1621.4|1616.4|1446
1585320300000|2020-03-27 14:45:00|1622.65|1617.65|1622.96|1617.96|1624.97|1619.97|1621.12|1614.42|1537
1585320600000|2020-03-27 14:50:00|1623.1|1618.1|1624.03|1619.03|1624.71|1619.71|1620.11|1612.67|1576
1585320900000|2020-03-27 14:55:00|1623.87|1618.87|1625.07|1620.07|1627.28|1621.85|1621.83|1613.95|1692
1585321200000|2020-03-27 15:00:00|1625.99|1620.99|1620.94|1615.94|1627.29|1622.29|1618.49|1612.58|1829
1585321500000|2020-03-27 15:05:00|1621.33|1616.33|1620.79|1615.79|1624.11|1619.11|1618.55|1611.68|1475
1585321800000|2020-03-27 15:10:00|1621.44|1616.44|1626.27|1621.27|1626.61|1621.61|1620.93|1615.93|1360
1585322100000|2020-03-27 15:15:00|1626.28|1621.28|1625.91|1620.91|1628.96|1623.96|1624.53|1618.83|1500
1585322400000|2020-03-27 15:20:00|1625.9|1620.9|1626.86|1621.86|1627.86|1622.86|1624.09|1618.8|1339
1585322700000|2020-03-27 15:25:00|1627.09|1622.09|1626.23|1621.23|1627.33|1622.33|1625.06|1620.06|1319
1585323000000|2020-03-27 15:30:00|1626.25|1621.25|1623.15|1618.15|1626.25|1621.25|1622.45|1617.45|1345
1585323300000|2020-03-27 15:35:00|1623.23|1618.23|1625.52|1620.52|1625.92|1620.92|1622.89|1617.89|1379
1585323600000|2020-03-27 15:40:00|1625.28|1620.28|1626.86|1621.86|1626.93|1621.93|1624.75|1619.75|1260
1585323900000|2020-03-27 15:45:00|1626.83|1621.83|1627.42|1622.42|1628.43|1623.43|1626.04|1621.04|1130
1585324200000|2020-03-27 15:50:00|1627.34|1622.34|1627.53|1622.53|1629.77|1624.77|1626.67|1621.67|1263
1585324500000|2020-03-27 15:55:00|1627.6|1622.6|1627.69|1622.69|1630.59|1624.07|1626.41|1621.09|1465
1585324800000|2020-03-27 16:00:00|1626.9|1621.9|1627.29|1622.29|1628.85|1623.23|1624.14|1619.14|1391
1585325100000|2020-03-27 16:05:00|1627.18|1622.18|1628.32|1623.32|1630.83|1624.98|1626.28|1618.56|1252
1585325400000|2020-03-27 16:10:00|1628.28|1623.28|1628.82|1623.82|1630.93|1625.93|1626.83|1618.4|1352
1585325700000|2020-03-27 16:15:00|1628.84|1623.84|1628.86|1623.86|1629.43|1624.43|1627.23|1622.23|1240
1585326000000|2020-03-27 16:20:00|1628.47|1623.47|1627.85|1622.85|1631.13|1626.13|1626.53|1621.53|1531
1585326300000|2020-03-27 16:25:00|1628.08|1623.08|1629.04|1624.04|1629.91|1624.91|1626.39|1621.15|1366
1585326600000|2020-03-27 16:30:00|1629.37|1624.37|1627.73|1622.73|1630.21|1625.21|1626.6|1621.6|1207
1585326900000|2020-03-27 16:35:00|1628.19|1623.19|1630.66|1625.66|1633.31|1628.31|1627.87|1622.4|1136
1585327200000|2020-03-27 16:40:00|1631.06|1626.06|1632.54|1627.54|1633.49|1627.86|1629|1623.32|997
1585327500000|2020-03-27 16:45:00|1632.38|1627.38|1631.06|1626.06|1633.5|1628.5|1629.1|1624.1|1019
1585327800000|2020-03-27 16:50:00|1630.97|1625.97|1628.44|1623.44|1631.53|1626.53|1625.38|1619.85|1332
1585328100000|2020-03-27 16:55:00|1628.38|1623.38|1630.38|1625.38|1632.09|1625.71|1627.96|1622.56|1133
1585328400000|2020-03-27 17:00:00|1630.31|1625.31|1631.75|1626.75|1632.81|1627.81|1628.41|1622.15|1103
1585328700000|2020-03-27 17:05:00|1629.97|1624.97|1629.55|1624.55|1632.24|1627.24|1628.2|1623.2|922
1585329000000|2020-03-27 17:10:00|1629.64|1624.64|1628.77|1623.77|1631.33|1626.33|1627.03|1622.03|1246
1585329300000|2020-03-27 17:15:00|1628.22|1623.22|1629.89|1624.89|1630.12|1625.12|1626.32|1621.32|1145
1585329600000|2020-03-27 17:20:00|1629.97|1624.97|1629.25|1624.25|1630.33|1625.33|1627.25|1622.25|1037
1585329900000|2020-03-27 17:25:00|1629.54|1624.54|1629.87|1624.87|1631.11|1626.11|1626.88|1621.88|1425
1585330200000|2020-03-27 17:30:00|1629.99|1624.99|1629.46|1624.46|1631.38|1626.38|1628.55|1623.55|925
1585330500000|2020-03-27 17:35:00|1629.66|1624.66|1628.84|1623.84|1630|1625|1627.43|1622.43|964
1585330800000|2020-03-27 17:40:00|1629.32|1624.32|1629.57|1624.57|1631.84|1625.71|1627.89|1622.89|1051
1585331100000|2020-03-27 17:45:00|1629.42|1624.42|1628.14|1623.14|1629.97|1624.97|1626.81|1621.81|1034
1585331400000|2020-03-27 17:50:00|1627.95|1622.95|1625.57|1620.57|1628.38|1623.38|1623.56|1618.56|1075
1585331700000|2020-03-27 17:55:00|1625.25|1620.25|1625.55|1620.55|1627.63|1622.63|1623.66|1616.85|1124
1585332000000|2020-03-27 18:00:00|1625.7|1620.7|1626.37|1621.37|1627|1622|1624.13|1618.38|828
1585332300000|2020-03-27 18:05:00|1626.58|1621.58|1624.78|1619.78|1627.47|1622.47|1623.44|1618.44|774
1585332600000|2020-03-27 18:10:00|1625.01|1620.01|1625.21|1620.21|1627.17|1622.17|1623.54|1616.47|934
1585332900000|2020-03-27 18:15:00|1626.37|1621.37|1622.73|1617.73|1627.24|1622.24|1622.06|1617.06|1008
1585333200000|2020-03-27 18:20:00|1622.89|1617.89|1623.84|1618.84|1624.31|1619.31|1621.32|1616.32|903
1585333500000|2020-03-27 18:25:00|1624.23|1619.23|1623.24|1618.24|1624.83|1619.83|1620.17|1613.74|862
1585333800000|2020-03-27 18:30:00|1622.94|1617.94|1623.25|1618.25|1623.79|1618.79|1620.56|1613.36|863
1585334100000|2020-03-27 18:35:00|1623.14|1618.14|1623.89|1618.89|1624.96|1619.34|1622.2|1614.9|613
1585334400000|2020-03-27 18:40:00|1623.88|1618.88|1624.04|1619.04|1624.37|1619.37|1619.93|1614.93|635
1585334700000|2020-03-27 18:45:00|1624.1|1619.1|1625.41|1620.41|1625.65|1620.65|1622.1|1617.1|587
1585335000000|2020-03-27 18:50:00|1625.17|1620.17|1625.46|1620.46|1628.55|1621.96|1624.13|1618.55|802
1585335300000|2020-03-27 18:55:00|1625.38|1620.38|1627.85|1622.85|1629.3|1624.3|1624.24|1619.24|788
1585335600000|2020-03-27 19:00:00|1627.98|1622.98|1632.03|1627.03|1632.03|1627.03|1627.88|1622.88|822
1585335900000|2020-03-27 19:05:00|1631.6|1626.6|1631.55|1626.55|1633.86|1628.86|1629.47|1624.47|1154
1585336200000|2020-03-27 19:10:00|1631.78|1626.78|1631.03|1626.03|1635.31|1628.32|1630.78|1625.7|919
1585336500000|2020-03-27 19:15:00|1631.08|1626.08|1626.67|1621.67|1632.79|1627|1626.35|1621.35|926
1585336800000|2020-03-27 19:20:00|1627.1|1622.1|1626.85|1621.85|1627.78|1622.78|1624.57|1619.57|867
1585337100000|2020-03-27 19:25:00|1626.83|1621.83|1627.21|1622.21|1628.64|1623.64|1626.28|1621.28|560
1585337400000|2020-03-27 19:30:00|1627.43|1622.43|1624.71|1619.71|1627.66|1622.66|1624.54|1619.54|718
1585337700000|2020-03-27 19:35:00|1624.9|1619.9|1623.36|1618.36|1626.78|1621.78|1622.68|1617.66|898
1585338000000|2020-03-27 19:40:00|1623.22|1618.22|1625.34|1620.34|1626.34|1621.34|1621.73|1616.73|837
1585338300000|2020-03-27 19:45:00|1625.48|1620.48|1625.53|1620.53|1628.65|1622.44|1623.82|1617.25|691
1585338600000|2020-03-27 19:50:00|1624.66|1619.66|1624.79|1619.79|1628.6|1621.71|1624.28|1618.6|737
1585338900000|2020-03-27 19:55:00|1624.76|1619.76|1622.55|1617.55|1625.24|1620.24|1622.21|1617.21|926
1585339200000|2020-03-27 20:00:00|1622.64|1617.64|1624.34|1619.34|1625.8|1620.8|1621.14|1616.14|475
1585339500000|2020-03-27 20:05:00|1624.3|1619.3|1624.71|1619.71|1625.56|1620.56|1623.34|1618.34|276
1585339800000|2020-03-27 20:10:00|1624.9|1619.9|1625.58|1620.58|1625.58|1620.58|1622.5|1617.5|220
1585340100000|2020-03-27 20:15:00|1625.32|1620.32|1625.45|1620.45|1626.45|1621.45|1622.2|1615.69|329
1585340400000|2020-03-27 20:20:00|1623.91|1618.91|1623.75|1618.75|1625.55|1620.55|1622.12|1617.12|390
1585340700000|2020-03-27 20:25:00|1623.85|1618.85|1624.19|1619.19|1624.45|1619.45|1622.96|1617.96|274
1585341000000|2020-03-27 20:30:00|1624.09|1619.09|1624.71|1619.71|1624.71|1619.71|1622.01|1617.01|270
1585341300000|2020-03-27 20:35:00|1624.19|1619.19|1623.84|1618.84|1625.1|1620.1|1622.32|1617.32|284
1585341600000|2020-03-27 20:40:00|1623.01|1618.01|1622.61|1617.61|1623.86|1618.86|1621.85|1616.85|253
1585341900000|2020-03-27 20:45:00|1622.5|1617.5|1622.83|1617.83|1627.2|1618.76|1621.36|1616.36|281
1585342200000|2020-03-27 20:50:00|1622.79|1617.79|1627.02|1622.02|1627.7|1622.39|1620.1|1615.1|399
1585342500000|2020-03-27 20:55:00|1626.99|1621.99|1630.3|1625.3|1632.94|1627.94|1623.6|1617.66|317
1585519200000|2020-03-29 22:00:00|1632|1626.7|1630.75|1617.57|1637.97|1632.67|1630.75|1617.2|394
1585519500000|2020-03-29 22:05:00|1630.46|1615.16|1627.44|1622.14|1641.67|1627.52|1618.7|1604.34|639
1585519800000|2020-03-29 22:10:00|1627.46|1622.16|1630.95|1625.65|1634.52|1626.5|1624.3|1612.72|815
1585520100000|2020-03-29 22:15:00|1630.9|1625.6|1632.11|1627.11|1634.45|1627.85|1627.63|1622.63|602
1585520400000|2020-03-29 22:20:00|1632.01|1627.01|1633.09|1628.09|1636.46|1630.03|1631.34|1624.73|437
1585520700000|2020-03-29 22:25:00|1633.25|1628.25|1639.19|1630.1|1639.3|1633.93|1630.45|1622.96|560
1585521000000|2020-03-29 22:30:00|1634.1|1624.1|1634.13|1629.13|1639.36|1630.9|1632.89|1623.25|212
1585521300000|2020-03-29 22:35:00|1634.07|1629.07|1631.93|1626.93|1634.4|1629.4|1629.85|1622.54|285
1585521600000|2020-03-29 22:40:00|1631.97|1626.97|1624.41|1619.41|1633.34|1627.53|1622.85|1614.36|603
1585521900000|2020-03-29 22:45:00|1625.47|1616.72|1627.34|1622.34|1634.08|1625.29|1624.93|1614.98|635
1585522200000|2020-03-29 22:50:00|1628.75|1620.01|1629.96|1624.96|1634.71|1627.15|1627.26|1620.01|405
1585522500000|2020-03-29 22:55:00|1629.78|1624.78|1632.38|1627.38|1634.18|1627.38|1628.57|1620.25|248
1585522800000|2020-03-29 23:00:00|1629.05|1624.05|1631.63|1626.63|1633.05|1627.72|1628.6|1622.1|192
1585523100000|2020-03-29 23:05:00|1631.58|1626.58|1630.93|1625.93|1633.15|1628.15|1629.37|1624.35|308
1585523400000|2020-03-29 23:10:00|1630.95|1625.95|1631.77|1626.77|1636.78|1631.78|1629.1|1621.2|499
1585523700000|2020-03-29 23:15:00|1631.78|1626.78|1632.12|1627.12|1634.58|1629.58|1630.54|1622.99|280
1585524000000|2020-03-29 23:20:00|1632.18|1627.18|1633.53|1628.53|1634.68|1629.68|1630.78|1624.11|320
1585524300000|2020-03-29 23:25:00|1633.75|1628.75|1632.04|1627.04|1633.78|1628.78|1631.01|1626.01|401
1585524600000|2020-03-29 23:30:00|1632.35|1627.35|1633.68|1628.68|1633.97|1628.97|1630.8|1622.18|255
1585524900000|2020-03-29 23:35:00|1633.48|1628.48|1633.05|1628.05|1634.15|1629.15|1631.4|1622.5|209
1585525200000|2020-03-29 23:40:00|1632.96|1627.96|1630.5|1625.5|1633.93|1628.93|1628.75|1622.6|473
1585525500000|2020-03-29 23:45:00|1630.58|1625.58|1630.14|1625.14|1632.48|1627.48|1628.61|1619.3|451
1585525800000|2020-03-29 23:50:00|1629.26|1624.26|1629.71|1624.71|1632.78|1627.78|1627.91|1619.49|435
1585526100000|2020-03-29 23:55:00|1628.86|1623.86|1629.33|1624.33|1631.28|1626.28|1627.58|1618.72|334
1585526400000|2020-03-30 00:00:00|1630.16|1625.16|1629.87|1624.87|1630.58|1625.58|1626.26|1618.35|392
1585526700000|2020-03-30 00:05:00|1629.72|1624.72|1632|1627|1632.54|1627.54|1628.89|1623.89|356
1585527000000|2020-03-30 00:10:00|1631.92|1626.92|1630.22|1625.22|1632.41|1627.41|1629.98|1624.98|299
1585527300000|2020-03-30 00:15:00|1630.25|1625.25|1630.15|1625.15|1631.37|1626.37|1629.23|1624.23|213
1585527600000|2020-03-30 00:20:00|1629.25|1624.25|1632.11|1627.11|1632.62|1627.62|1628.32|1623.32|322
1585527900000|2020-03-30 00:25:00|1632.06|1627.06|1630.21|1625.21|1633.05|1628.05|1628.65|1623.38|352
1585528200000|2020-03-30 00:30:00|1630.29|1625.29|1628.58|1623.58|1631.76|1626.76|1627.73|1622.73|374
1585528500000|2020-03-30 00:35:00|1628.53|1623.53|1625.11|1620.11|1628.6|1623.6|1624.31|1619.31|275
1585528800000|2020-03-30 00:40:00|1625.41|1620.41|1624.3|1619.3|1625.93|1620.93|1622.79|1617.79|426
1585529100000|2020-03-30 00:45:00|1624.52|1619.52|1621.44|1616.44|1625.4|1620.4|1621.37|1616.37|460
1585529400000|2020-03-30 00:50:00|1621.5|1616.5|1620.44|1615.44|1622.17|1617.17|1619.4|1614.4|892
1585529700000|2020-03-30 00:55:00|1620.58|1615.58|1621.46|1616.46|1624.79|1619.79|1619.98|1614.98|582
1585530000000|2020-03-30 01:00:00|1621.45|1616.45|1620.74|1615.74|1625.17|1618.78|1617.78|1612.78|1035
1585530300000|2020-03-30 01:05:00|1620.7|1615.7|1623.66|1618.66|1624.86|1619.86|1620.03|1615.03|796
1585530600000|2020-03-30 01:10:00|1623.98|1618.98|1624.6|1619.6|1626.55|1621.53|1622.2|1617.2|826
1585530900000|2020-03-30 01:15:00|1624.99|1619.99|1623.12|1618.12|1626.1|1620.11|1622.25|1616.8|603
1585531200000|2020-03-30 01:20:00|1622.58|1617.58|1622.04|1617.04|1625.25|1619.15|1621.62|1616.62|758
1585531500000|2020-03-30 01:25:00|1622.22|1617.22|1621.3|1616.3|1623.32|1618.32|1620.35|1615.35|635
1585531800000|2020-03-30 01:30:00|1621.34|1616.34|1620.93|1615.93|1623.1|1618.1|1620.64|1615.64|740
1585532100000|2020-03-30 01:35:00|1621.18|1616.18|1621.38|1616.38|1623.58|1617.64|1620.57|1614.85|623
1585532400000|2020-03-30 01:40:00|1621.65|1616.65|1620.63|1615.63|1623.63|1617.66|1620.41|1615.03|508
1585532700000|2020-03-30 01:45:00|1620.96|1615.96|1620.88|1615.88|1622.14|1617.14|1618.47|1610.83|627
1585533000000|2020-03-30 01:50:00|1619.32|1614.32|1619.49|1614.49|1622.08|1617.08|1618.64|1611.38|544
1585533300000|2020-03-30 01:55:00|1619.42|1614.42|1619.54|1614.54|1620.85|1615.85|1618.26|1613.26|521
1585533600000|2020-03-30 02:00:00|1619.53|1614.53|1619.01|1614.01|1621.06|1615.23|1617.45|1611|451
1585533900000|2020-03-30 02:05:00|1619.08|1614.08|1619.51|1614.51|1620.25|1615.25|1616.3|1609.6|877
1585534200000|2020-03-30 02:10:00|1619.9|1614.9|1622.19|1617.19|1623.77|1618.77|1617.2|1612.2|679
1585534500000|2020-03-30 02:15:00|1622.14|1617.14|1621.13|1616.13|1622.87|1617.87|1619.95|1614.95|472
1585534800000|2020-03-30 02:20:00|1621.21|1616.21|1620.7|1615.7|1621.27|1616.27|1617.85|1612.85|405
1585535100000|2020-03-30 02:25:00|1620.71|1615.71|1619.84|1614.84|1620.79|1615.79|1618.84|1613.84|244
1585535400000|2020-03-30 02:30:00|1619.83|1614.83|1621.68|1616.68|1622.26|1617.26|1618.82|1613.82|522
1585535700000|2020-03-30 02:35:00|1622.13|1617.13|1621.9|1616.9|1622.56|1617.56|1620.38|1615.38|377
1585536000000|2020-03-30 02:40:00|1621.77|1616.77|1621.7|1616.7|1622.88|1617.88|1619.84|1614.84|273
1585536300000|2020-03-30 02:45:00|1621.58|1616.58|1622.55|1617.55|1622.69|1617.69|1619.4|1614.4|509
1585536600000|2020-03-30 02:50:00|1622.23|1617.23|1623.16|1618.16|1624.31|1619.31|1621.17|1616.17|400
1585536900000|2020-03-30 02:55:00|1623.3|1618.3|1623.84|1618.84|1625.15|1620.15|1621.82|1616.82|585
1585537200000|2020-03-30 03:00:00|1623.77|1618.77|1621.51|1616.51|1625.01|1620.01|1619.69|1613.7|498
1585537500000|2020-03-30 03:05:00|1620.25|1615.25|1619.96|1614.96|1622.21|1616.99|1617.76|1610.92|593
1585537800000|2020-03-30 03:10:00|1619.83|1614.83|1618.15|1613.15|1620.29|1615.29|1616.24|1611.24|602
1585538100000|2020-03-30 03:15:00|1618|1613|1618|1613|1619.49|1614.49|1616.81|1611.81|435
1585538400000|2020-03-30 03:20:00|1617.54|1612.54|1618.18|1613.18|1618.69|1613.69|1616.12|1611.12|533
1585538700000|2020-03-30 03:25:00|1618.63|1613.63|1618.91|1613.91|1620.91|1615.91|1617.12|1609.79|694
1585539000000|2020-03-30 03:30:00|1619.25|1614.25|1621.48|1616.48|1622.79|1616.99|1618.94|1612.49|306
1585539300000|2020-03-30 03:35:00|1620.75|1615.75|1622.09|1617.09|1623.51|1617.49|1620.56|1614.49|331
1585539600000|2020-03-30 03:40:00|1621.97|1616.97|1621.45|1616.45|1623.82|1617.74|1620.87|1614.49|281
1585539900000|2020-03-30 03:45:00|1621.48|1616.48|1621.01|1616.01|1623.02|1617.5|1619.92|1613.89|264
1585540200000|2020-03-30 03:50:00|1621.29|1616.29|1621.3|1616.3|1622.81|1617.11|1620.7|1613.99|167
1585540500000|2020-03-30 03:55:00|1621.03|1616.03|1620.86|1615.86|1622.92|1617.2|1620.17|1614.79|192
1585540800000|2020-03-30 04:00:00|1620.71|1615.71|1621.75|1616.75|1622.82|1617.82|1619.99|1613.09|284
1585541100000|2020-03-30 04:05:00|1621.44|1616.44|1620.13|1615.13|1621.65|1616.65|1617.43|1612.43|374
1585541400000|2020-03-30 04:10:00|1620.39|1615.39|1620.41|1615.41|1621.09|1616.09|1619.03|1614.03|291
1585541700000|2020-03-30 04:15:00|1620.14|1615.14|1619.78|1614.78|1620.64|1615.64|1619.58|1614.58|281
1585542000000|2020-03-30 04:20:00|1619.81|1614.81|1619.46|1614.46|1620.1|1615.1|1618.24|1613.24|222
1585542300000|2020-03-30 04:25:00|1619.51|1614.51|1619.57|1614.57|1620.08|1615.08|1617.86|1612.86|236
1585542600000|2020-03-30 04:30:00|1619.66|1614.66|1619.49|1614.49|1619.74|1614.74|1618.8|1613.8|236
1585542900000|2020-03-30 04:35:00|1619.52|1614.52|1619.68|1614.68|1619.95|1614.95|1619.31|1614.31|179
1585543200000|2020-03-30 04:40:00|1619.56|1614.56|1618.54|1613.54|1619.71|1614.71|1617.87|1612.87|216
1585543500000|2020-03-30 04:45:00|1618.46|1613.46|1619.15|1614.15|1620.49|1615.49|1618.3|1613.3|301
1585543800000|2020-03-30 04:50:00|1619.18|1614.18|1619.77|1614.77|1620.06|1615.06|1619.18|1614.18|194
1585544100000|2020-03-30 04:55:00|1619.42|1614.42|1619.01|1614.01|1620.04|1615.04|1618.71|1613.71|217
1585544400000|2020-03-30 05:00:00|1618.88|1613.88|1618.89|1613.89|1619.03|1614.03|1618.64|1613.64|150
1585544700000|2020-03-30 05:05:00|1618.98|1613.98|1618.9|1613.9|1619.32|1614.32|1618.69|1613.69|203
1585545000000|2020-03-30 05:10:00|1618.97|1613.97|1615.99|1610.99|1619.35|1614.35|1614.04|1608.81|465
1585545300000|2020-03-30 05:15:00|1615.11|1610.11|1616.79|1611.79|1619.54|1612.81|1614.38|1608.99|665
1585545600000|2020-03-30 05:20:00|1617.1|1612.1|1616.1|1611.1|1618.43|1612.36|1614.46|1607.26|524
1585545900000|2020-03-30 05:25:00|1616.23|1611.23|1616.76|1611.76|1617.7|1612.7|1615.1|1609.49|415
1585546200000|2020-03-30 05:30:00|1616.77|1611.77|1618.57|1613.57|1619.88|1614.88|1616.73|1610.99|593
1585546500000|2020-03-30 05:35:00|1618.55|1613.55|1618.73|1613.73|1620.47|1614.78|1617.91|1610.59|438
1585546800000|2020-03-30 05:40:00|1618.7|1613.7|1620.4|1615.4|1620.93|1615.93|1618.14|1610.54|321
1585547100000|2020-03-30 05:45:00|1620.47|1615.47|1620.31|1615.31|1621.16|1616.12|1618.95|1611.77|378
1585547400000|2020-03-30 05:50:00|1620.17|1615.17|1621.57|1616.57|1621.91|1616.91|1619.3|1614.3|363
1585547700000|2020-03-30 05:55:00|1621.46|1616.46|1622.77|1617.77|1622.89|1617.89|1619.44|1614.44|504
1585548000000|2020-03-30 06:00:00|1622.6|1617.6|1619.39|1614.39|1623.55|1618.55|1618.76|1613.76|602
1585548300000|2020-03-30 06:05:00|1619.99|1614.99|1620.62|1615.62|1621.2|1616.2|1618.93|1613.93|517
1585548600000|2020-03-30 06:10:00|1620.67|1615.67|1618.29|1613.29|1621.41|1616.41|1617.72|1612.72|466
1585548900000|2020-03-30 06:15:00|1618.04|1613.04|1620.74|1615.74|1621.1|1616.1|1616.04|1611.04|664
1585549200000|2020-03-30 06:20:00|1620.77|1615.77|1619.65|1614.65|1621|1616|1618.09|1613.09|787
1585549500000|2020-03-30 06:25:00|1618.94|1613.94|1618.72|1613.72|1620.02|1615.02|1615.85|1610.85|598
1585549800000|2020-03-30 06:30:00|1618.75|1613.75|1617.31|1612.31|1619|1614|1616.48|1611.48|629
1585550100000|2020-03-30 06:35:00|1617.42|1612.42|1619.09|1614.09|1619.31|1614.31|1616.44|1611.44|738
1585550400000|2020-03-30 06:40:00|1618.47|1613.47|1617.75|1612.75|1618.93|1613.93|1615.94|1610.94|448
1585550700000|2020-03-30 06:45:00|1617.57|1612.57|1617.7|1612.7|1619.04|1614.04|1616.15|1611.15|632
1585551000000|2020-03-30 06:50:00|1617.85|1612.85|1619.39|1614.39|1620.77|1615.77|1617.1|1612.1|483
1585551300000|2020-03-30 06:55:00|1619.37|1614.37|1619.91|1614.91|1620.12|1615.12|1617.84|1612.84|324
1585551600000|2020-03-30 07:00:00|1619.87|1614.87|1621.01|1616.01|1622.53|1617.53|1619.26|1614.26|520
1585551900000|2020-03-30 07:05:00|1621.17|1616.17|1620.62|1615.62|1621.7|1616.7|1620.48|1615.48|579
1585552200000|2020-03-30 07:10:00|1620.81|1615.81|1623.8|1618.8|1624.16|1619.16|1619.87|1614.87|622
1585552500000|2020-03-30 07:15:00|1623.67|1618.67|1623.32|1618.32|1623.67|1618.67|1621.97|1616.97|497
1585552800000|2020-03-30 07:20:00|1623.15|1618.15|1622.19|1617.19|1624.68|1619.68|1622.16|1617.16|518
1585553100000|2020-03-30 07:25:00|1622.18|1617.18|1621.69|1616.69|1623.32|1618.32|1619.97|1614.97|372
1585553400000|2020-03-30 07:30:00|1621.6|1616.6|1621.39|1616.39|1623.78|1618.78|1620.71|1615.71|348
1585553700000|2020-03-30 07:35:00|1621.33|1616.33|1620.62|1615.62|1622.92|1617.92|1619.15|1614.15|340
1585554000000|2020-03-30 07:40:00|1621.31|1616.31|1622.74|1617.74|1623.28|1618.28|1619.85|1614.85|291
1585554300000|2020-03-30 07:45:00|1622.7|1617.7|1623.55|1618.55|1623.91|1618.91|1621.69|1616.69|280
1585554600000|2020-03-30 07:50:00|1623.46|1618.46|1622.85|1617.85|1624.02|1619.02|1621.51|1616.51|302
1585554900000|2020-03-30 07:55:00|1622.9|1617.9|1622|1617|1624.17|1619.17|1621.9|1616.9|219
1585555200000|2020-03-30 08:00:00|1622.69|1617.69|1623.32|1618.32|1624.6|1619.6|1621.76|1616.76|335
1585555500000|2020-03-30 08:05:00|1623.36|1618.36|1623.18|1618.18|1623.81|1618.81|1622.43|1617.43|364
1585555800000|2020-03-30 08:10:00|1623.25|1618.25|1622.19|1617.19|1623.55|1618.55|1621.67|1616.67|467
1585556100000|2020-03-30 08:15:00|1622.22|1617.22|1622.57|1617.57|1623.75|1618.75|1621.25|1616.25|316
1585556400000|2020-03-30 08:20:00|1623.1|1618.1|1623.55|1618.55|1625.34|1620.34|1622.2|1617.2|652
1585556700000|2020-03-30 08:25:00|1623.49|1618.49|1624.21|1619.21|1626|1621|1622.29|1617.29|732
1585557000000|2020-03-30 08:30:00|1624.2|1619.2|1624.42|1619.42|1625.4|1620.4|1622.18|1617.18|573
1585557300000|2020-03-30 08:35:00|1624.36|1619.36|1623.47|1618.47|1624.63|1619.63|1622.62|1617.62|343
1585557600000|2020-03-30 08:40:00|1623.58|1618.58|1624.52|1619.52|1625.32|1620.32|1622.57|1617.57|477
1585557900000|2020-03-30 08:45:00|1624.86|1619.86|1625.41|1620.41|1625.7|1620.7|1623.96|1618.96|406
1585558200000|2020-03-30 08:50:00|1625.36|1620.36|1625.94|1620.94|1627.61|1622.61|1624.61|1619.61|428
1585558500000|2020-03-30 08:55:00|1626.35|1621.35|1625.79|1620.79|1627.8|1622.8|1625.05|1620.05|594
1585558800000|2020-03-30 09:00:00|1625.75|1620.75|1625.24|1620.24|1627.7|1622.7|1624.7|1619.7|510
1585559100000|2020-03-30 09:05:00|1624.95|1619.95|1625.08|1620.08|1625.72|1620.72|1624.07|1619.07|346
1585559400000|2020-03-30 09:10:00|1624.74|1619.74|1624.56|1619.56|1625.66|1620.66|1623.41|1618.41|245
1585559700000|2020-03-30 09:15:00|1624.45|1619.45|1624.46|1619.46|1625.29|1620.29|1623.67|1618.67|268
1585560000000|2020-03-30 09:20:00|1624.72|1619.72|1624.73|1619.73|1625.59|1620.59|1624.05|1619.05|318
1585560300000|2020-03-30 09:25:00|1624.95|1619.95|1625.44|1620.44|1626.25|1621.25|1622.14|1617.14|725
1585560600000|2020-03-30 09:30:00|1625.36|1620.36|1624.31|1619.31|1627.3|1622.3|1623.83|1618.83|817
1585560900000|2020-03-30 09:35:00|1624.09|1619.09|1624.03|1619.03|1625.45|1620.45|1623.67|1618.67|374
1585561200000|2020-03-30 09:40:00|1624.75|1619.75|1625.27|1620.27|1626.01|1621.01|1623.59|1618.59|372
1585561500000|2020-03-30 09:45:00|1624.82|1619.82|1624.42|1619.42|1625.79|1620.79|1623.32|1618.32|409
1585561800000|2020-03-30 09:50:00|1624.33|1619.33|1624.88|1619.88|1625.28|1620.28|1623.1|1618.1|398
1585562100000|2020-03-30 09:55:00|1624.9|1619.9|1624.86|1619.86|1625.5|1620.5|1624.12|1619.12|434
1585562400000|2020-03-30 10:00:00|1624.59|1619.59|1625.1|1620.1|1625.57|1620.57|1623.04|1618.04|607
1585562700000|2020-03-30 10:05:00|1625.02|1620.02|1624.83|1619.83|1625.88|1620.88|1623.99|1618.99|326
1585563000000|2020-03-30 10:10:00|1624.93|1619.93|1624.73|1619.73|1625.73|1620.73|1623.39|1618.39|488
1585563300000|2020-03-30 10:15:00|1624.85|1619.85|1624.88|1619.88|1626.85|1621.85|1624.04|1619.04|516
1585563600000|2020-03-30 10:20:00|1624.94|1619.94|1626.51|1621.51|1627.14|1622.14|1624.91|1619.91|468
1585563900000|2020-03-30 10:25:00|1625.89|1620.89|1625.71|1620.71|1627.11|1622.11|1625.07|1620.07|417
1585564200000|2020-03-30 10:30:00|1625.21|1620.21|1625.08|1620.08|1626.21|1621.21|1624.7|1619.7|395
1585564500000|2020-03-30 10:35:00|1624.99|1619.99|1627.85|1622.85|1629.17|1624.17|1624.67|1619.67|539
1585564800000|2020-03-30 10:40:00|1627.76|1622.76|1628.3|1623.3|1630.22|1625.22|1625.58|1620.58|771
1585565100000|2020-03-30 10:45:00|1628.28|1623.28|1627.02|1622.02|1628.69|1623.69|1625.86|1620.86|489
1585565400000|2020-03-30 10:50:00|1627.75|1622.75|1627.78|1622.78|1628.3|1623.3|1625.12|1620.12|375
1585565700000|2020-03-30 10:55:00|1627.82|1622.82|1629.54|1624.54|1630.27|1625.27|1625.51|1620.51|839
1585566000000|2020-03-30 11:00:00|1629.35|1624.35|1628.21|1623.21|1630.05|1625.05|1627.56|1622.56|707
1585566300000|2020-03-30 11:05:00|1628.19|1623.19|1628.7|1623.7|1629.55|1624.55|1627.09|1622.09|608
1585566600000|2020-03-30 11:10:00|1628.64|1623.64|1628.69|1623.69|1630.3|1625.3|1627.35|1622.35|585
1585566900000|2020-03-30 11:15:00|1628.95|1623.95|1628.73|1623.73|1629.99|1624.99|1628.2|1623.2|664
1585567200000|2020-03-30 11:20:00|1628.4|1623.4|1627.26|1622.26|1629|1624|1625.83|1620.83|907
1585567500000|2020-03-30 11:25:00|1627.02|1622.02|1628.47|1623.47|1630.18|1625.18|1626.85|1621.85|652
1585567800000|2020-03-30 11:30:00|1628.4|1623.4|1628.71|1623.71|1630.75|1625.75|1627.2|1622.2|476
1585568100000|2020-03-30 11:35:00|1629.03|1624.03|1626.74|1621.74|1630.25|1625.25|1626.18|1621.18|682
1585568400000|2020-03-30 11:40:00|1626.66|1621.66|1624.7|1619.7|1627.39|1622.39|1624.56|1619.56|458
1585568700000|2020-03-30 11:45:00|1624.88|1619.88|1623.52|1618.52|1626.48|1621.48|1623.01|1618.01|972
1585569000000|2020-03-30 11:50:00|1623.56|1618.56|1624.32|1619.32|1625.25|1620.25|1622.71|1617.71|781
1585569300000|2020-03-30 11:55:00|1624.2|1619.2|1623.81|1618.81|1624.55|1619.55|1622.8|1617.8|413
1585569600000|2020-03-30 12:00:00|1623.89|1618.89|1621.89|1616.89|1624.17|1619.17|1621.76|1616.76|728
1585569900000|2020-03-30 12:05:00|1622.4|1617.4|1620.44|1615.44|1622.61|1617.61|1620.38|1615.38|514
1585570200000|2020-03-30 12:10:00|1620.56|1615.56|1618.5|1613.5|1621.12|1616.12|1618.34|1613.34|973
1585570500000|2020-03-30 12:15:00|1618.67|1613.67|1620.12|1615.12|1621.11|1616.11|1618.18|1613.18|958
1585570800000|2020-03-30 12:20:00|1620.69|1615.69|1620.33|1616.33|1622.5|1617.5|1619.34|1614.9|977
1585571100000|2020-03-30 12:25:00|1620.34|1616.34|1620.12|1616.12|1621.93|1617.93|1619.76|1615.76|797
1585571400000|2020-03-30 12:30:00|1620.1|1616.1|1621.14|1617.14|1621.63|1617.63|1620.08|1616.08|685
1585571700000|2020-03-30 12:35:00|1621.1|1617.1|1619.98|1615.98|1621.81|1617.81|1618.79|1614.79|829
1585572000000|2020-03-30 12:40:00|1620.05|1616.05|1619.63|1615.63|1621.33|1617.33|1618.82|1614.82|547
1585572300000|2020-03-30 12:45:00|1619.41|1615.41|1619.47|1617.47|1620.84|1618.84|1618.09|1615.19|889
1585572600000|2020-03-30 12:50:00|1619.42|1617.42|1620.15|1618.15|1620.69|1618.62|1618.82|1616.82|676
1585572900000|2020-03-30 12:55:00|1620.19|1618.19|1620.77|1618.77|1622.09|1620.09|1618.99|1616.99|827
1585573200000|2020-03-30 13:00:00|1620.74|1618.74|1619.38|1617.38|1621.8|1619.16|1619.14|1616.91|830
1585573500000|2020-03-30 13:05:00|1619.36|1617.36|1619.5|1617.5|1621.05|1619.05|1619.12|1616.07|694
1585573800000|2020-03-30 13:10:00|1619.51|1617.51|1619.86|1617.86|1620.92|1618.74|1619.36|1616.71|611
1585574100000|2020-03-30 13:15:00|1619.84|1617.84|1620.68|1618.68|1621.22|1619.22|1619.09|1617.09|796
1585574400000|2020-03-30 13:20:00|1620.67|1618.67|1620.34|1618.34|1620.95|1618.79|1619.71|1617.71|450
1585574700000|2020-03-30 13:25:00|1620.36|1618.36|1619.45|1617.45|1620.91|1618.56|1619.22|1616.75|476
1585575000000|2020-03-30 13:30:00|1620.01|1616.95|1622.42|1620.42|1623.91|1621.53|1619.19|1616.88|1373
1585575300000|2020-03-30 13:35:00|1622.4|1620.4|1622.96|1620.96|1623.97|1621.57|1622.03|1619.5|1251
1585575600000|2020-03-30 13:40:00|1622.82|1620.82|1622.6|1620.6|1623.71|1621.13|1621.99|1619.38|1415
1585575900000|2020-03-30 13:45:00|1622.63|1620.63|1623.35|1621.35|1624.96|1622.53|1622.26|1620.26|1441
1585576200000|2020-03-30 13:50:00|1623.16|1621.16|1623.71|1621.71|1625.46|1623|1623.11|1620.95|1168
1585576500000|2020-03-30 13:55:00|1623.45|1621.45|1623.42|1621.42|1626|1623.33|1623.13|1621.13|999
1585576800000|2020-03-30 14:00:00|1623.48|1621.48|1620.57|1618.57|1624.34|1621.53|1620.29|1618.29|1093
1585577100000|2020-03-30 14:05:00|1620.27|1618.27|1620.31|1618.31|1622.01|1619.95|1619.42|1617.4|1090
1585577400000|2020-03-30 14:10:00|1620.12|1618.12|1622.7|1620.7|1622.8|1620.79|1619.68|1617.68|817
1585577700000|2020-03-30 14:15:00|1622.69|1620.69|1623.96|1621.96|1624.51|1622.46|1622.16|1620|790
1585578000000|2020-03-30 14:20:00|1624.1|1622.1|1623.05|1621.05|1624.14|1622.14|1622.55|1620.55|464
1585578300000|2020-03-30 14:25:00|1623.04|1621.04|1624.54|1622.54|1625.46|1623.29|1622.83|1620.83|861
1585578600000|2020-03-30 14:30:00|1624.63|1622.63|1622.98|1620.98|1624.78|1622.78|1622.72|1620.72|899
1585578900000|2020-03-30 14:35:00|1623.01|1621.01|1622.38|1620.38|1624.45|1622.45|1622.01|1620.01|1037
1585579200000|2020-03-30 14:40:00|1622.12|1620.12|1623.06|1621.06|1623.46|1621.46|1621.93|1619.93|1033
1585579500000|2020-03-30 14:45:00|1623.13|1621.13|1623.83|1621.83|1624.06|1622.06|1622.84|1620.84|674
1585579800000|2020-03-30 14:50:00|1623.82|1621.82|1623.71|1621.71|1624.07|1622.07|1623.22|1621.22|436
1585580100000|2020-03-30 14:55:00|1623.86|1621.86|1621.79|1619.79|1624.42|1622.42|1621.77|1619.77|587
1585580400000|2020-03-30 15:00:00|1621.74|1619.74|1622.97|1620.97|1623.6|1621.6|1621.4|1619.4|600
1585580700000|2020-03-30 15:05:00|1623.08|1621.08|1622.87|1620.87|1623.6|1621.6|1621.69|1619.69|764
1585581000000|2020-03-30 15:10:00|1622.71|1620.71|1622.79|1620.79|1623.57|1621.57|1621.94|1619.94|677
1585581300000|2020-03-30 15:15:00|1622.83|1620.83|1620.02|1618.02|1622.83|1620.83|1619.32|1616.59|1129
1585581600000|2020-03-30 15:20:00|1619.98|1617.98|1619.98|1617.98|1622.11|1618.95|1619.42|1615.1|1267
1585581900000|2020-03-30 15:25:00|1619.83|1617.83|1620.44|1618.44|1622.01|1619.73|1619.29|1616.96|1298
1585582200000|2020-03-30 15:30:00|1620.52|1618.52|1621.93|1619.93|1622.71|1620.71|1619.27|1616.87|1171
1585582500000|2020-03-30 15:35:00|1621.83|1619.83|1621.55|1619.55|1623.05|1620.53|1620.5|1618.5|808
1585582800000|2020-03-30 15:40:00|1621.54|1619.54|1622.14|1620.14|1623.55|1620.37|1620.06|1617.78|545
1585583100000|2020-03-30 15:45:00|1621.93|1619.93|1622.29|1620.29|1622.73|1620.73|1620.98|1618.93|519
1585583400000|2020-03-30 15:50:00|1622.34|1620.34|1621.63|1619.63|1623.04|1620.67|1620.76|1618.3|671
1585583700000|2020-03-30 15:55:00|1621.86|1619.86|1621.23|1619.23|1623.82|1621.23|1620.61|1618.32|940
1585584000000|2020-03-30 16:00:00|1621.2|1619.2|1622.43|1620.43|1622.93|1620.64|1620.26|1617.32|993
1585584300000|2020-03-30 16:05:00|1622.42|1620.42|1621.29|1619.29|1622.43|1620.43|1620.84|1618.42|662
1585584600000|2020-03-30 16:10:00|1621.27|1619.27|1620.85|1618.85|1622.12|1619.49|1620.74|1618.07|662
1585584900000|2020-03-30 16:15:00|1620.82|1618.82|1621.11|1619.11|1622.28|1619.62|1620.55|1617.8|660
1585585200000|2020-03-30 16:20:00|1621.07|1619.07|1620.51|1618.51|1622.27|1619.38|1619.9|1617.47|815
1585585500000|2020-03-30 16:25:00|1620.52|1618.52|1623.42|1621.42|1624.9|1621.46|1620.51|1618.28|857
1585585800000|2020-03-30 16:30:00|1623.39|1621.39|1622.95|1620.95|1624.89|1621.89|1622.82|1619.87|843
1585586100000|2020-03-30 16:35:00|1623.14|1621.14|1622.41|1620.41|1625.16|1621.84|1622.25|1619.68|883
1585586400000|2020-03-30 16:40:00|1622.28|1620.28|1622.83|1620.83|1623.84|1621.08|1621.77|1619.34|780
1585586700000|2020-03-30 16:45:00|1623.38|1620.37|1620.91|1618.91|1623.7|1620.87|1620.67|1618.49|985
1585587000000|2020-03-30 16:50:00|1620.87|1618.87|1621.38|1619.38|1621.58|1619.58|1619.99|1617.86|851
1585587300000|2020-03-30 16:55:00|1621.36|1619.36|1621.24|1619.24|1622.69|1620.06|1619.95|1616.96|918
1585587600000|2020-03-30 17:00:00|1621.62|1618.15|1623.17|1618.52|1625.81|1620.27|1621.08|1616.96|1116
1585587900000|2020-03-30 17:05:00|1623.07|1618.47|1622.59|1619.08|1623.32|1620.3|1621.83|1617.9|764
1585588200000|2020-03-30 17:10:00|1622.63|1619.1|1622.1|1619.03|1623.31|1620.19|1620.38|1617.86|877
1585588500000|2020-03-30 17:15:00|1621.73|1619.73|1620.16|1618.16|1622.87|1619.73|1619.49|1616.75|920
1585588800000|2020-03-30 17:20:00|1620.23|1618.23|1620.34|1618.34|1621.9|1619.06|1618.78|1616.47|777
1585589100000|2020-03-30 17:25:00|1620.27|1618.27|1622.06|1620.06|1623.58|1621.58|1619.35|1616.92|999
1585589400000|2020-03-30 17:30:00|1622.01|1620.01|1621.96|1619.96|1623.62|1620.7|1621.09|1618.87|849
1585589700000|2020-03-30 17:35:00|1622.04|1620.04|1621.23|1619.23|1622.91|1620.29|1620.87|1618.08|399
1585590000000|2020-03-30 17:40:00|1621.24|1619.24|1619.86|1617.86|1621.25|1619.24|1619.76|1617.05|640
1585590300000|2020-03-30 17:45:00|1619.97|1617.97|1619.6|1617.6|1621.52|1619.16|1619.46|1616.75|805
1585590600000|2020-03-30 17:50:00|1619.66|1617.66|1618.82|1616.82|1620.6|1617.79|1618.77|1616.77|412
1585590900000|2020-03-30 17:55:00|1619.04|1617.04|1616.72|1613|1619.24|1617.24|1615.02|1611.59|901
1585591200000|2020-03-30 18:00:00|1615.47|1613.47|1615.32|1612.28|1616.93|1613.49|1612.6|1609.95|1307
1585591500000|2020-03-30 18:05:00|1614.88|1612.88|1613.36|1611.36|1617.25|1613.77|1613.12|1610.09|984
1585591800000|2020-03-30 18:10:00|1613.59|1611.59|1615.92|1613.92|1616.45|1614.45|1612.91|1609.78|1356
1585592100000|2020-03-30 18:15:00|1615.63|1613.63|1616.91|1614.91|1617.72|1615.43|1615.42|1612.92|989
1585592400000|2020-03-30 18:20:00|1616.97|1614.97|1617.01|1615.01|1617.96|1615.46|1615.69|1612.64|618
1585592700000|2020-03-30 18:25:00|1617.07|1615.07|1618.96|1616.96|1621.66|1619.16|1616.91|1614.4|988
1585593000000|2020-03-30 18:30:00|1619.1|1617.1|1620.89|1618.89|1621.49|1618.97|1618.58|1616.14|785
1585593300000|2020-03-30 18:35:00|1620.85|1618.85|1620.75|1618.75|1621.68|1619.43|1619.68|1617.27|624
1585593600000|2020-03-30 18:40:00|1620.66|1618.66|1621.04|1619.04|1621.84|1619.84|1620.55|1618.23|530
1585593900000|2020-03-30 18:45:00|1621.05|1619.05|1621.26|1619.26|1621.85|1619.39|1620.18|1618.18|508
1585594200000|2020-03-30 18:50:00|1621.44|1619.44|1616.4|1614.4|1622.45|1619.84|1616.38|1613.97|839
1585594500000|2020-03-30 18:55:00|1616.44|1614.44|1615.33|1613.33|1617.19|1615.19|1615.33|1613.2|813
1585594800000|2020-03-30 19:00:00|1615.4|1613.4|1617.04|1615.04|1617.32|1615.32|1614.6|1612.6|771
1585595100000|2020-03-30 19:05:00|1616.94|1614.94|1617.98|1615.98|1618.7|1616.29|1616.43|1614.43|723
1585595400000|2020-03-30 19:10:00|1618.04|1616.04|1617.24|1615.24|1618.85|1616.49|1615.86|1613.83|917
1585595700000|2020-03-30 19:15:00|1617.25|1615.25|1615.54|1613.54|1617.27|1615.27|1614.92|1612.92|881
1585596000000|2020-03-30 19:20:00|1615.59|1613.59|1614.85|1612.85|1616.66|1614.66|1614.4|1611.85|1085
1585596300000|2020-03-30 19:25:00|1614.86|1612.86|1613.83|1611.83|1615.91|1613.45|1612.87|1610.86|1102
1585596600000|2020-03-30 19:30:00|1613.94|1611.94|1615.62|1613.62|1617.67|1615.28|1613.38|1610.79|922
1585596900000|2020-03-30 19:35:00|1615.5|1613.5|1615.81|1613.81|1616.95|1614.95|1615.35|1613.35|746
1585597200000|2020-03-30 19:40:00|1615.8|1613.8|1618.72|1616.72|1620.16|1617.78|1615.75|1613.75|970
1585597500000|2020-03-30 19:45:00|1618.65|1616.65|1617.41|1615.41|1619.34|1617.34|1617.11|1614.79|988
1585597800000|2020-03-30 19:50:00|1617.54|1615.54|1620.48|1618.48|1622.37|1620.37|1617.54|1615.54|1440
1585598100000|2020-03-30 19:55:00|1620.97|1618.97|1624.15|1622.15|1624.65|1622.65|1620.27|1618.27|1200
1585598400000|2020-03-30 20:00:00|1624.02|1622.02|1623.1|1621.1|1624.49|1622.03|1622.57|1619.66|531
1585598700000|2020-03-30 20:05:00|1622.91|1620.91|1623.08|1621.08|1624.45|1621.53|1622.36|1620.25|201
1585599000000|2020-03-30 20:10:00|1622.94|1620.94|1622.98|1620.98|1623.27|1621.27|1622.27|1620.27|132
1585599300000|2020-03-30 20:15:00|1622.99|1620.99|1623.27|1621.27|1623.27|1621.27|1621.48|1619.48|209
1585599600000|2020-03-30 20:20:00|1623.29|1621.29|1622.62|1620.62|1623.32|1621.32|1621.9|1619.9|132
1585599900000|2020-03-30 20:25:00|1622.67|1620.67|1622.46|1620.46|1625.58|1622.04|1621.51|1619.51|272
1585600200000|2020-03-30 20:30:00|1622.86|1620.86|1623.23|1621.23|1623.54|1621.43|1622.28|1620.22|136
1585600500000|2020-03-30 20:35:00|1623.02|1621.02|1623.34|1621.34|1623.86|1621.86|1622.87|1620.68|102
1585600800000|2020-03-30 20:40:00|1623.37|1621.37|1623.05|1619.93|1623.6|1621.6|1621.96|1619.65|240
1585601100000|2020-03-30 20:45:00|1623.06|1619.94|1623.27|1621.27|1624.39|1621.41|1621.89|1619.22|266
1585601400000|2020-03-30 20:50:00|1623.29|1621.29|1622.11|1620.11|1623.67|1621.29|1621.91|1618.38|222
1585601700000|2020-03-30 20:55:00|1622.6|1619.56|1623.95|1621.95|1626.01|1622.15|1622.03|1619.13|313
1585605600000|2020-03-30 22:00:00|1625.59|1620.22|1623.69|1621.69|1626.23|1622.92|1623.37|1617.35|268
1585605900000|2020-03-30 22:05:00|1623.39|1621.39|1624.02|1620.46|1624.75|1622.3|1622.75|1619.63|131
1585606200000|2020-03-30 22:10:00|1624.14|1620.95|1621.67|1619.67|1624.14|1620.95|1620.53|1617.99|181
1585606500000|2020-03-30 22:15:00|1621.61|1619.61|1621.58|1617.65|1622.23|1619.61|1620.15|1617.55|141
1585606800000|2020-03-30 22:20:00|1621.57|1617.85|1621.17|1617.01|1622.04|1618.35|1620.11|1616.29|191
1585607100000|2020-03-30 22:25:00|1620.82|1616.88|1618.41|1614.38|1621.46|1616.88|1618.24|1614.02|247
1585607400000|2020-03-30 22:30:00|1618.4|1614.7|1620.07|1616.08|1621.31|1616.8|1618.39|1614.4|282
1585607700000|2020-03-30 22:35:00|1620.45|1616.55|1621.05|1619.05|1622.03|1619.34|1619.95|1615.71|165
1585608000000|2020-03-30 22:40:00|1621.08|1619.08|1620.84|1618.84|1621.74|1619.49|1620.46|1618.16|158
1585608300000|2020-03-30 22:45:00|1620.81|1618.81|1621.12|1619.12|1622.07|1619.12|1620.12|1617.34|100
1585608600000|2020-03-30 22:50:00|1621.14|1619.14|1620.47|1616.57|1622.47|1619.22|1620.32|1616.39|139
1585608900000|2020-03-30 22:55:00|1620.48|1616.73|1620.48|1617.41|1621.79|1619.12|1620.08|1616.16|137
1585609200000|2020-03-30 23:00:00|1620.5|1617.02|1621.04|1617.22|1621.51|1618.57|1619.71|1615.95|120
1585609500000|2020-03-30 23:05:00|1620.55|1618.55|1620.04|1616.26|1621.37|1618.57|1618.84|1615.89|209
1585609800000|2020-03-30 23:10:00|1620.43|1617.08|1619.23|1617.23|1620.59|1617.36|1618.57|1615.65|168
1585610100000|2020-03-30 23:15:00|1619.01|1617.01|1618.5|1616.5|1619.72|1617.22|1618.17|1616.13|182
1585610400000|2020-03-30 23:20:00|1618.43|1616.43|1617.71|1615.71|1619.47|1617.11|1617.48|1614.23|362
1585610700000|2020-03-30 23:25:00|1617.42|1615.42|1617.63|1615.63|1618.86|1616.35|1616.98|1614.27|367
1585611000000|2020-03-30 23:30:00|1617.57|1615.57|1617.3|1615.3|1618.54|1616.19|1616.89|1614.44|327
1585611300000|2020-03-30 23:35:00|1617.26|1615.26|1617.49|1615.49|1617.69|1615.69|1616.69|1614.51|217
1585611600000|2020-03-30 23:40:00|1617.46|1615.46|1616.53|1614.53|1617.54|1615.54|1616.26|1614.26|209
1585611900000|2020-03-30 23:45:00|1616.56|1614.56|1617.92|1615.92|1619.39|1616.84|1616.45|1614.45|367
1585612200000|2020-03-30 23:50:00|1617.87|1615.87|1617.29|1615.29|1619.09|1616.31|1616.69|1614.35|298
1585612500000|2020-03-30 23:55:00|1617.81|1614.81|1617.88|1615.88|1619.01|1616.34|1617.28|1614.81|204
1585612800000|2020-03-31 00:00:00|1617.75|1615.75|1618.52|1616.52|1619.42|1617.25|1617.39|1614.75|416
1585613100000|2020-03-31 00:05:00|1618.66|1616.66|1617.93|1615.93|1619.39|1617.39|1617.1|1614.99|389
1585613400000|2020-03-31 00:10:00|1617.76|1615.76|1617.79|1615.79|1618.55|1616.55|1617.55|1615.06|210
1585613700000|2020-03-31 00:15:00|1617.88|1615.88|1619.06|1617.06|1619.06|1617.06|1617.42|1614.99|361
1585614000000|2020-03-31 00:20:00|1618.72|1616.72|1619.91|1617.91|1620.36|1618.36|1618.26|1615.42|450
1585614300000|2020-03-31 00:25:00|1619.88|1617.88|1619.28|1617.28|1620.5|1618.5|1618.98|1616.98|445
1585614600000|2020-03-31 00:30:00|1619.19|1617.19|1618.77|1616.77|1619.91|1617.91|1617.23|1615.23|540
1585614900000|2020-03-31 00:35:00|1618.87|1616.87|1618.2|1616.2|1620.12|1617.51|1617.51|1614.81|340
1585615200000|2020-03-31 00:40:00|1618.23|1616.23|1616.94|1614.94|1619.35|1617.35|1616.08|1614.08|587
1585615500000|2020-03-31 00:45:00|1616.83|1614.83|1618.13|1616.13|1619|1617|1616.42|1614.42|382
1585615800000|2020-03-31 00:50:00|1618.07|1616.07|1612.1|1610.1|1618.63|1616.63|1612.02|1609.38|607
1585616100000|2020-03-31 00:55:00|1612.06|1610.06|1615.36|1613.36|1616.67|1614.18|1611.47|1608.85|928
1585616400000|2020-03-31 01:00:00|1615.41|1613.41|1616.56|1614.56|1618.39|1615.74|1614.52|1611.21|1303
1585616700000|2020-03-31 01:05:00|1616.55|1614.55|1616.13|1614.13|1617.16|1615.16|1614.42|1612.41|777
1585617000000|2020-03-31 01:10:00|1616.38|1614.38|1615.59|1613.59|1619|1617|1615.22|1613.22|848
1585617300000|2020-03-31 01:15:00|1615.76|1613.76|1616.58|1614.58|1618.84|1616.44|1615.33|1613.21|808
1585617600000|2020-03-31 01:20:00|1616.6|1614.6|1617.78|1615.78|1618.65|1616.18|1616|1612.87|721
1585617900000|2020-03-31 01:25:00|1617.79|1615.79|1616.54|1614.54|1619.13|1616.75|1615.99|1613.6|609
1585618200000|2020-03-31 01:30:00|1616.42|1614.42|1615.8|1613.8|1617.52|1614.93|1615.21|1612.5|683
1585618500000|2020-03-31 01:35:00|1615.74|1613.74|1614.82|1612.82|1616.42|1613.86|1613.8|1611.38|570
1585618800000|2020-03-31 01:40:00|1614.43|1612.43|1613.38|1611.38|1616.44|1613.86|1612.45|1609.92|841
1585619100000|2020-03-31 01:45:00|1613.33|1611.33|1614.53|1612.53|1617.84|1614.61|1613.33|1610.17|568
1585619400000|2020-03-31 01:50:00|1616.38|1612.4|1615.1|1613.1|1617.38|1614.36|1614.49|1612.17|566
1585619700000|2020-03-31 01:55:00|1615.03|1613.03|1616.28|1614.28|1617.36|1614.49|1614.45|1612.05|719
1585620000000|2020-03-31 02:00:00|1616.26|1614.26|1616.36|1614.36|1617.23|1614.75|1615.23|1612.4|556
1585620300000|2020-03-31 02:05:00|1616.52|1614.52|1615.97|1613.97|1617.72|1614.87|1615.39|1612.99|385
1585620600000|2020-03-31 02:10:00|1616.13|1614.13|1616.16|1614.16|1616.47|1614.34|1614.16|1611.29|560
1585620900000|2020-03-31 02:15:00|1616.17|1614.17|1616.69|1614.69|1618|1615.15|1615.46|1613.03|464
1585621200000|2020-03-31 02:20:00|1616.74|1614.74|1617.41|1615.41|1618.13|1615.53|1616.21|1613.85|438
1585621500000|2020-03-31 02:25:00|1617|1615|1617.24|1615.24|1619.56|1617.56|1616.12|1613.44|711
1585621800000|2020-03-31 02:30:00|1617.15|1615.15|1618.94|1616.94|1620.06|1617.52|1616.86|1614.86|557
1585622100000|2020-03-31 02:35:00|1618.95|1616.95|1618.69|1616.69|1620.26|1618.19|1617.62|1615.11|673
1585622400000|2020-03-31 02:40:00|1618.68|1616.68|1616.35|1614.35|1619.66|1617.18|1615.71|1613.64|564
1585622700000|2020-03-31 02:45:00|1616.15|1614.15|1617.3|1615.3|1618|1615.45|1615.83|1613.17|391
1585623000000|2020-03-31 02:50:00|1617.29|1615.29|1615.98|1613.98|1618.19|1615.63|1615.34|1613.34|485
1585623300000|2020-03-31 02:55:00|1615.96|1613.96|1615.93|1613.93|1616.52|1614.52|1614.27|1612.27|466
1585623600000|2020-03-31 03:00:00|1615.89|1613.89|1615.32|1613.32|1616.78|1614.78|1614.59|1612.59|507
1585623900000|2020-03-31 03:05:00|1615.3|1613.3|1616.98|1614.98|1617.13|1615.13|1614.57|1612.57|417
1585624200000|2020-03-31 03:10:00|1616.95|1614.95|1615.69|1613.69|1617.01|1615.01|1614.57|1612.57|299
1585624500000|2020-03-31 03:15:00|1615.7|1613.7|1614.99|1612.99|1616.94|1614.94|1614.99|1612.99|296
1585624800000|2020-03-31 03:20:00|1615.2|1613.2|1614.14|1612.14|1615.49|1613.49|1613.77|1611.77|345
1585625100000|2020-03-31 03:25:00|1614.17|1612.17|1615.45|1613.45|1615.54|1613.54|1613.69|1611.69|306
1585625400000|2020-03-31 03:30:00|1615.56|1613.56|1615.12|1613.12|1615.91|1613.89|1614.76|1612.76|282
1585625700000|2020-03-31 03:35:00|1615.1|1613.1|1615.03|1613.03|1615.46|1613.46|1614.19|1612.19|222
1585626000000|2020-03-31 03:40:00|1615.06|1613.06|1614.8|1612.8|1615.42|1613.42|1614.23|1612.23|191
1585626300000|2020-03-31 03:45:00|1614.83|1612.83|1615.22|1613.22|1615.38|1613.38|1614.43|1612.43|139
1585626600000|2020-03-31 03:50:00|1615.27|1613.27|1615.28|1613.28|1615.95|1613.95|1614.7|1612.7|161
1585626900000|2020-03-31 03:55:00|1615.41|1613.41|1615.85|1613.85|1616.75|1614.75|1614.97|1612.97|201
1585627200000|2020-03-31 04:00:00|1615.9|1613.9|1615.5|1613.5|1616.2|1614.2|1615.15|1613.15|312
1585627500000|2020-03-31 04:05:00|1615.7|1613.7|1615.51|1613.51|1616.41|1614.41|1615.06|1613.06|304
1585627800000|2020-03-31 04:10:00|1615.59|1613.59|1615.74|1613.74|1616.66|1614.66|1614.84|1612.84|314
1585628100000|2020-03-31 04:15:00|1615.83|1613.83|1615.75|1613.75|1617.16|1615.16|1615.35|1613.35|436
1585628400000|2020-03-31 04:20:00|1615.69|1613.69|1616.1|1614.1|1616.63|1614.52|1614.91|1612.3|264
1585628700000|2020-03-31 04:25:00|1615.87|1613.87|1615.05|1613.05|1616.58|1614.37|1614.26|1612.26|237
1585629000000|2020-03-31 04:30:00|1615.02|1613.02|1614.73|1612.73|1616.09|1614.09|1614.39|1612.39|225
1585629300000|2020-03-31 04:35:00|1614.78|1612.78|1615.15|1613.15|1615.45|1613.45|1614.54|1612.54|245
1585629600000|2020-03-31 04:40:00|1615.18|1613.18|1615.28|1613.28|1615.52|1613.52|1614.57|1612.57|419
1585629900000|2020-03-31 04:45:00|1615.27|1613.27|1615.74|1613.74|1615.78|1613.78|1614.61|1612.61|287
1585630200000|2020-03-31 04:50:00|1615.61|1613.61|1615.26|1613.26|1615.85|1613.85|1615.04|1613.04|127
1585630500000|2020-03-31 04:55:00|1615.23|1613.23|1615.17|1613.17|1615.54|1613.54|1614.75|1612.19|146
1585630800000|2020-03-31 05:00:00|1615.03|1613.03|1614.89|1612.89|1615.35|1613.35|1614.37|1612.37|203
1585631100000|2020-03-31 05:05:00|1614.87|1612.87|1614.9|1612.9|1615.37|1613.37|1614.23|1612.23|156
1585631400000|2020-03-31 05:10:00|1614.98|1612.98|1614.82|1612.82|1616.09|1614.09|1614.8|1612.8|140
1585631700000|2020-03-31 05:15:00|1614.72|1612.72|1615.9|1613.9|1617.35|1615|1614.72|1612.72|302
1585632000000|2020-03-31 05:20:00|1615.98|1613.98|1615.02|1613.02|1617.72|1615.05|1615.02|1612.01|388
1585632300000|2020-03-31 05:25:00|1615.01|1613.01|1616.35|1614.35|1618.46|1615.51|1614.87|1612.87|300
1585632600000|2020-03-31 05:30:00|1616.48|1614.48|1616.07|1614.07|1617.67|1614.89|1616.06|1613.39|315
1585632900000|2020-03-31 05:35:00|1616.04|1614.04|1616.07|1614.07|1616.56|1614.42|1614.65|1612.65|325
1585633200000|2020-03-31 05:40:00|1616.02|1614.02|1615.38|1613.38|1617.32|1614.62|1615.31|1613.31|285
1585633500000|2020-03-31 05:45:00|1615.39|1613.39|1616.6|1614.6|1616.77|1614.77|1615.25|1613.25|302
1585633800000|2020-03-31 05:50:00|1616.61|1614.61|1616.98|1614.98|1617.75|1615.23|1615.75|1613.59|473
1585634100000|2020-03-31 05:55:00|1616.99|1614.99|1617.41|1614.21|1618.45|1615.95|1616.24|1613.71|653
1585634400000|2020-03-31 06:00:00|1617.49|1614.24|1616.78|1614.78|1619.55|1616.84|1615.95|1613.74|850
1585634700000|2020-03-31 06:05:00|1616.95|1614.95|1615.84|1613.84|1617.6|1615.51|1615.34|1613.34|665
1585635000000|2020-03-31 06:10:00|1616.09|1614.09|1616.75|1614.75|1618.14|1614.93|1615.21|1613.21|439
1585635300000|2020-03-31 06:15:00|1616.67|1614.67|1615.86|1613.86|1618.94|1615.51|1615.66|1613.66|290
1585635600000|2020-03-31 06:20:00|1615.95|1613.95|1616.18|1614.18|1616.98|1614.98|1615.66|1613.66|472
1585635900000|2020-03-31 06:25:00|1616.1|1614.1|1616.6|1614.6|1617.35|1614.61|1615.9|1613.9|404
1585636200000|2020-03-31 06:30:00|1617.35|1614.06|1615.88|1613.88|1617.92|1614.73|1614.91|1612.73|578
1585636500000|2020-03-31 06:35:00|1615.99|1613.99|1616.93|1613.08|1617.87|1614.07|1614.68|1612.19|545
1585636800000|2020-03-31 06:40:00|1616.87|1613.15|1617.03|1613.54|1617.38|1615.13|1615.15|1612.33|632
1585637100000|2020-03-31 06:45:00|1616.58|1613.58|1618.19|1616.19|1619.08|1617.08|1615.31|1612.77|633
1585637400000|2020-03-31 06:50:00|1618.07|1616.07|1618.44|1616.44|1619.59|1616.89|1617|1614.12|517
1585637700000|2020-03-31 06:55:00|1618.42|1616.42|1619.18|1617.18|1621.44|1618.35|1618.17|1614.53|766
1585638000000|2020-03-31 07:00:00|1618.88|1616.88|1618.03|1616.03|1620.65|1618.33|1617.34|1615.34|807
1585638300000|2020-03-31 07:05:00|1617.97|1615.97|1617.33|1615.33|1618.47|1616.47|1616.71|1614.65|548
1585638600000|2020-03-31 07:10:00|1617.37|1615.37|1617.34|1615.34|1618.05|1616.05|1616.63|1614.63|407
1585638900000|2020-03-31 07:15:00|1617.31|1615.31|1616.22|1614.22|1617.64|1615.31|1616.01|1614.01|426
1585639200000|2020-03-31 07:20:00|1616.33|1614.33|1616.2|1614.2|1617.54|1615.15|1615.71|1612.61|637
1585639500000|2020-03-31 07:25:00|1616.18|1614.18|1617.81|1615.81|1619.39|1616.28|1615.93|1613.93|800
1585639800000|2020-03-31 07:30:00|1617.86|1615.86|1618.12|1616.12|1618.44|1616.44|1616.89|1614.89|513
1585640100000|2020-03-31 07:35:00|1618.15|1616.15|1618.15|1616.15|1618.7|1616.7|1616.75|1614.75|465
1585640400000|2020-03-31 07:40:00|1617.86|1615.86|1617.42|1615.42|1617.91|1615.91|1616.72|1614.56|372
1585640700000|2020-03-31 07:45:00|1617.35|1615.35|1617.17|1615.17|1617.71|1615.71|1616.81|1614.81|463
1585641000000|2020-03-31 07:50:00|1617.18|1615.18|1617.34|1615.34|1618.13|1616.13|1616.8|1614.8|518
1585641300000|2020-03-31 07:55:00|1617.61|1615.61|1616.82|1614.82|1617.85|1615.85|1616.39|1614.39|474
1585641600000|2020-03-31 08:00:00|1616.83|1614.83|1617.03|1615.03|1617.12|1615.12|1616.23|1614.23|325
1585641900000|2020-03-31 08:05:00|1617.06|1615.06|1617.39|1615.39|1617.65|1615.65|1617.05|1615.05|466
1585642200000|2020-03-31 08:10:00|1617.34|1615.34|1616.56|1614.56|1617.44|1615.44|1616.53|1614.53|342
1585642500000|2020-03-31 08:15:00|1616.57|1614.57|1616.82|1614.82|1617.2|1615.2|1616.46|1614.46|497
1585642800000|2020-03-31 08:20:00|1616.74|1614.74|1616.25|1614.25|1617.11|1615.11|1615.71|1613.71|460
1585643100000|2020-03-31 08:25:00|1616.16|1614.16|1615.79|1613.79|1616.23|1614.23|1615.14|1613.14|459
1585643400000|2020-03-31 08:30:00|1615.6|1613.6|1614.84|1612.84|1615.86|1613.86|1614.45|1612.45|469
1585643700000|2020-03-31 08:35:00|1614.83|1612.83|1615.6|1613.6|1616.43|1614.43|1614.64|1612.64|557
1585644000000|2020-03-31 08:40:00|1615.62|1613.62|1614.02|1610.91|1616.83|1614.28|1606.56|1600.69|879
1585644300000|2020-03-31 08:45:00|1614.03|1610.11|1612.75|1608.14|1617.21|1611.93|1609.38|1604.03|1197
1585644600000|2020-03-31 08:50:00|1612.59|1608.04|1612.18|1610.18|1613.74|1610.43|1610.36|1606.79|707
1585644900000|2020-03-31 08:55:00|1612.21|1610.21|1611.11|1607.65|1614.05|1611.44|1609.91|1607.2|518
1585645200000|2020-03-31 09:00:00|1609.99|1607.99|1612.39|1610.39|1613.04|1610.6|1609.99|1607.21|465
1585645500000|2020-03-31 09:05:00|1612.98|1609.92|1612.85|1610.85|1613.65|1611.65|1611.34|1608.95|608
1585645800000|2020-03-31 09:10:00|1613.87|1610.81|1611.41|1609.41|1613.87|1611.42|1611.08|1608.69|414
1585646100000|2020-03-31 09:15:00|1611.5|1609.5|1611.06|1609.06|1612.73|1610.05|1610.42|1607.46|699
1585646400000|2020-03-31 09:20:00|1611.05|1609.05|1609.91|1607.91|1612.54|1610.28|1609.75|1607.08|630
1585646700000|2020-03-31 09:25:00|1609.89|1607.89|1607.34|1605.34|1610.45|1608.45|1603.35|1598.96|1027
1585647000000|2020-03-31 09:30:00|1607.9|1605.9|1607.49|1603.04|1611.12|1607.03|1604.93|1600.88|1326
1585647300000|2020-03-31 09:35:00|1607.3|1603.26|1606.82|1604.82|1609.97|1605.87|1605.42|1601.94|785
1585647600000|2020-03-31 09:40:00|1607.1|1605.1|1607.45|1605.45|1608.32|1605.79|1605.19|1602.59|522
1585647900000|2020-03-31 09:45:00|1607.44|1605.44|1608.89|1606.89|1610.11|1607.19|1607.27|1605.25|454
1585648200000|2020-03-31 09:50:00|1608.8|1606.8|1608.49|1606.49|1610.35|1607.55|1608.11|1606.1|267
1585648500000|2020-03-31 09:55:00|1608.78|1606.78|1608.92|1606.92|1609.7|1607.12|1608.21|1605.4|359
1585648800000|2020-03-31 10:00:00|1608.85|1606.85|1608.06|1605.04|1609.13|1606.97|1607.12|1604.64|328
1585649100000|2020-03-31 10:05:00|1607.62|1605.62|1606.47|1604.47|1608.2|1605.86|1605.97|1603.4|517
1585649400000|2020-03-31 10:10:00|1607|1604|1605.24|1603.24|1607.35|1604.71|1605.07|1602.5|577
1585649700000|2020-03-31 10:15:00|1605.35|1603.35|1603.04|1601.04|1605.84|1603.7|1602.55|1599.87|750
1585650000000|2020-03-31 10:20:00|1603.2|1600.08|1601.16|1599.16|1604.11|1601.66|1600.6|1597.81|866
1585650300000|2020-03-31 10:25:00|1601.18|1599.18|1602.06|1600.06|1603.53|1600.98|1599.76|1597.12|954
1585650600000|2020-03-31 10:30:00|1602.05|1600.05|1602.16|1600.16|1603.18|1600.49|1601.36|1598.86|553
1585650900000|2020-03-31 10:35:00|1602.05|1600.05|1601.48|1599.48|1604.29|1601.71|1601.16|1598.47|829
1585651200000|2020-03-31 10:40:00|1601.43|1599.43|1601.04|1599.04|1602.17|1600.17|1600.65|1598.65|564
1585651500000|2020-03-31 10:45:00|1601.06|1599.06|1600.6|1598.6|1601.8|1599.8|1599.31|1596.55|573
1585651800000|2020-03-31 10:50:00|1600.32|1598.32|1596.61|1594.61|1601.32|1599.32|1596.41|1594.07|1051
1585652100000|2020-03-31 10:55:00|1597.41|1594.12|1602.74|1599.61|1603.11|1600.5|1596.85|1593.96|1114
1585652400000|2020-03-31 11:00:00|1602.73|1599.59|1601.58|1599.58|1602.95|1600.95|1601.35|1599.1|637
1585652700000|2020-03-31 11:05:00|1601.56|1599.56|1599.89|1597.89|1601.98|1599.98|1599.89|1597.1|486
1585653000000|2020-03-31 11:10:00|1600.41|1598.41|1599.41|1597.41|1600.92|1598.41|1597.69|1594.82|820
1585653300000|2020-03-31 11:15:00|1599.36|1597.36|1599.68|1597.68|1600.61|1598.61|1598.75|1596.75|498
1585653600000|2020-03-31 11:20:00|1599.8|1597.8|1599.09|1597.09|1600.44|1598.44|1598.3|1596.3|517
1585653900000|2020-03-31 11:25:00|1599.12|1597.12|1600.78|1598.78|1600.95|1598.95|1598.88|1596.83|615
1585654200000|2020-03-31 11:30:00|1600.81|1598.81|1601.72|1599.72|1603.43|1600.77|1600.55|1598.11|990
1585654500000|2020-03-31 11:35:00|1601.75|1599.75|1602.2|1600.2|1602.42|1600.42|1599.36|1597.36|836
1585654800000|2020-03-31 11:40:00|1602.14|1600.14|1602.77|1600.77|1603.03|1600.87|1601.33|1599.33|517
1585655100000|2020-03-31 11:45:00|1602.85|1600.85|1602.83|1600.83|1603.21|1601.03|1600.63|1598.63|624
1585655400000|2020-03-31 11:50:00|1602.61|1600.61|1601.65|1599.65|1603.49|1601.49|1601.25|1598.95|533
1585655700000|2020-03-31 11:55:00|1601.74|1599.74|1603.16|1601.16|1603.37|1601.3|1601.45|1599.45|594
1585656000000|2020-03-31 12:00:00|1603.18|1601.18|1605.54|1603.54|1606.67|1604.67|1602.96|1600.96|1144
1585656300000|2020-03-31 12:05:00|1605.6|1603.6|1606.16|1604.16|1607.63|1605.63|1604.92|1602.92|1132
1585656600000|2020-03-31 12:10:00|1606.14|1604.14|1608.31|1606.31|1609.37|1607.37|1606.06|1604|1154
1585656900000|2020-03-31 12:15:00|1608.27|1606.27|1605.91|1603.91|1609.1|1607.1|1605.47|1603.47|1087
1585657200000|2020-03-31 12:20:00|1605.89|1603.89|1604.47|1602.47|1608.61|1606.61|1604.01|1602.01|1146
1585657500000|2020-03-31 12:25:00|1604.49|1602.49|1605.78|1603.78|1606.39|1604.39|1603.77|1601.77|760
1585657800000|2020-03-31 12:30:00|1605.71|1603.71|1608.28|1606.28|1610.51|1608.18|1605.61|1603.61|1375
1585658100000|2020-03-31 12:35:00|1608.29|1606.29|1606.37|1604.37|1609.28|1607.28|1606.05|1600.73|1000
1585658400000|2020-03-31 12:40:00|1606.23|1604.23|1607.87|1605.87|1608.09|1606.09|1605.66|1601.24|1013
1585658700000|2020-03-31 12:45:00|1607.83|1605.83|1606.33|1604.33|1608.66|1606.66|1606.02|1604.02|905
1585659000000|2020-03-31 12:50:00|1606.34|1604.34|1605.86|1603.86|1607.92|1605.92|1605.46|1603.46|834
1585659300000|2020-03-31 12:55:00|1605.85|1603.85|1605.64|1603.64|1606.17|1604.17|1605.11|1603.11|663
1585659600000|2020-03-31 13:00:00|1605.78|1603.78|1605.7|1603.7|1607.91|1605.91|1605.05|1603.05|850
1585659900000|2020-03-31 13:05:00|1605.67|1603.67|1605.54|1603.54|1607.43|1605.17|1605.03|1603.03|725
1585660200000|2020-03-31 13:10:00|1605.37|1603.37|1609.22|1607.22|1611.39|1607.89|1605.23|1603.23|888
1585660500000|2020-03-31 13:15:00|1609.23|1607.23|1608.45|1606.45|1611.4|1607.67|1607.59|1605.59|1049
1585660800000|2020-03-31 13:20:00|1610.3|1606.31|1610.47|1608.47|1611.23|1609.23|1607.53|1605|921
1585661100000|2020-03-31 13:25:00|1610.48|1608.48|1608.58|1606.58|1610.82|1608.82|1608.39|1606.39|924
1585661400000|2020-03-31 13:30:00|1608.56|1606.56|1610.63|1608.63|1611.52|1609.52|1608.56|1606.56|1053
1585661700000|2020-03-31 13:35:00|1610.6|1608.6|1611.34|1609.34|1614.53|1611.95|1609.91|1607.91|1461
1585662000000|2020-03-31 13:40:00|1611.33|1609.33|1610.98|1608.98|1612.8|1610.42|1610.64|1608.64|1173
1585662300000|2020-03-31 13:45:00|1610.72|1608.72|1610.41|1608.41|1611.73|1609.53|1610.13|1608.13|1086
1585662600000|2020-03-31 13:50:00|1610.55|1608.55|1609.78|1607.78|1611.36|1609.36|1609.42|1607.42|1137
1585662900000|2020-03-31 13:55:00|1609.83|1607.83|1610.53|1607.31|1611.46|1608.78|1609.37|1607.05|1030
1585663200000|2020-03-31 14:00:00|1610.65|1607.53|1610.31|1608.31|1611.02|1608.94|1609.56|1607.03|1118
1585663500000|2020-03-31 14:05:00|1610.39|1608.39|1608.94|1606.94|1612.07|1609.76|1608.8|1606.79|1251
1585663800000|2020-03-31 14:10:00|1608.86|1606.86|1611.11|1609.11|1611.35|1609.35|1607.84|1605.84|1508
1585664100000|2020-03-31 14:15:00|1610.95|1608.95|1614.21|1612.21|1614.42|1612.42|1610.35|1608.1|1411
1585664400000|2020-03-31 14:20:00|1614.05|1612.05|1613.17|1611.17|1615.65|1612.99|1612.79|1610.79|1143
1585664700000|2020-03-31 14:25:00|1613.1|1611.1|1612.19|1610.19|1614.24|1612.01|1611.94|1609.94|1076
1585665000000|2020-03-31 14:30:00|1612.15|1610.15|1612.3|1609.26|1613.87|1611.87|1610.69|1608.11|1300
1585665300000|2020-03-31 14:35:00|1611.53|1609.53|1611.19|1609.19|1612.86|1609.99|1610.55|1608.12|1156
1585665600000|2020-03-31 14:40:00|1611.17|1609.17|1609.26|1607.26|1611.24|1609.24|1608.95|1606.95|1228
1585665900000|2020-03-31 14:45:00|1609.09|1607.09|1608.29|1605.06|1609.31|1607.31|1606.43|1604.22|1486
1585666200000|2020-03-31 14:50:00|1608.34|1605.02|1607.58|1605.58|1608.68|1606.36|1604.93|1602.39|1400
1585666500000|2020-03-31 14:55:00|1607.64|1605.64|1609.35|1607.35|1611.27|1608.76|1607.22|1604.52|1421
1585666800000|2020-03-31 15:00:00|1609.45|1607.45|1609.98|1607.98|1610.95|1608.82|1608.75|1606.75|1077
1585667100000|2020-03-31 15:05:00|1610.09|1608.09|1611.97|1609.97|1612.18|1610.18|1609.96|1607.96|1018
1585667400000|2020-03-31 15:10:00|1611.88|1609.88|1613|1611|1613.71|1611.53|1611.76|1609.67|1063
1585667700000|2020-03-31 15:15:00|1612.95|1610.95|1613.41|1611.41|1614.08|1612.08|1612.81|1610.81|1089
1585668000000|2020-03-31 15:20:00|1613.39|1611.39|1611.8|1609.8|1614.24|1611.88|1611.22|1608.91|1381
1585668300000|2020-03-31 15:25:00|1611.79|1609.79|1612.25|1610.25|1613.85|1611.23|1610.84|1608.58|1174
1585668600000|2020-03-31 15:30:00|1612.3|1610.3|1611.49|1609.49|1612.7|1610.7|1609.2|1606.84|1194
1585668900000|2020-03-31 15:35:00|1611.3|1609.3|1610.54|1608.54|1611.73|1609.73|1609.82|1607.82|804
1585669200000|2020-03-31 15:40:00|1610.52|1608.52|1609.25|1607.25|1610.88|1608.88|1608.76|1606.76|896
1585669500000|2020-03-31 15:45:00|1609.16|1607.16|1608.01|1606.01|1609.67|1607.67|1607.67|1605.52|1250
1585669800000|2020-03-31 15:50:00|1607.95|1605.95|1609.69|1607.69|1609.69|1607.69|1607.18|1605.18|1073
1585670100000|2020-03-31 15:55:00|1609.68|1607.68|1610.52|1608.52|1611.12|1609.12|1609.5|1607.5|743
1585670400000|2020-03-31 16:00:00|1610.57|1608.57|1605.66|1603.66|1610.57|1608.57|1605.04|1602.75|1215
1585670700000|2020-03-31 16:05:00|1605.85|1603.85|1606.85|1604.85|1607.52|1605.52|1605.26|1603.26|1102
1585671000000|2020-03-31 16:10:00|1606.81|1604.81|1606.92|1604.92|1607.83|1605.55|1605.77|1603.56|988
1585671300000|2020-03-31 16:15:00|1606.93|1604.93|1606.7|1604.7|1607.3|1605.3|1606.14|1604.14|991
1585671600000|2020-03-31 16:20:00|1606.81|1604.81|1607.05|1605.05|1607.42|1605.42|1606.1|1604.1|835
1585671900000|2020-03-31 16:25:00|1606.97|1604.97|1605.46|1603.46|1606.97|1604.97|1604.86|1602.86|703
1585672200000|2020-03-31 16:30:00|1605.4|1603.4|1601.84|1599.84|1605.47|1603.47|1600.39|1598.37|1159
1585672500000|2020-03-31 16:35:00|1601.83|1599.83|1602.53|1597.83|1604.08|1600.24|1599.19|1597.05|1508
1585672800000|2020-03-31 16:40:00|1601.38|1597.77|1600.68|1598.68|1604.66|1599.58|1598.82|1596.82|1499
1585673100000|2020-03-31 16:45:00|1601.13|1599.13|1598.29|1596.29|1602.55|1599.54|1597.62|1595.62|1361
1585673400000|2020-03-31 16:50:00|1598.28|1596.28|1600.78|1598.78|1601|1599|1597.46|1595.46|969
1585673700000|2020-03-31 16:55:00|1600.74|1598.74|1598.94|1596.94|1601.2|1599.2|1598.76|1596.76|1105
1585674000000|2020-03-31 17:00:00|1598.91|1596.91|1595.6|1593.6|1599.33|1597.33|1594.4|1592.4|1293
1585674300000|2020-03-31 17:05:00|1595.58|1593.58|1595.96|1593.96|1597.15|1594.81|1594.48|1592.48|1235
1585674600000|2020-03-31 17:10:00|1596.01|1594.01|1593.21|1591.21|1597.96|1594.49|1592.35|1589.74|1564
1585674900000|2020-03-31 17:15:00|1592.66|1590.66|1593.08|1591.08|1594.17|1591.37|1589.97|1587.38|1505
1585675200000|2020-03-31 17:20:00|1593.2|1591.2|1594.91|1592.91|1597.59|1594.11|1592.71|1590.12|1366
1585675500000|2020-03-31 17:25:00|1595.02|1593.02|1590.89|1587.25|1595.93|1593.08|1584.59|1582.22|1881
1585675800000|2020-03-31 17:30:00|1590.73|1586.94|1591.48|1589.48|1592.46|1590.46|1588.12|1585.73|1439
1585676100000|2020-03-31 17:35:00|1591.52|1589.52|1588.64|1586.64|1594.49|1591.25|1588.27|1586.27|1101
1585676400000|2020-03-31 17:40:00|1588.61|1586.61|1590.29|1588.29|1591.93|1589.49|1587.78|1585.78|1023
1585676700000|2020-03-31 17:45:00|1590.24|1588.24|1590.23|1588.23|1591.43|1589.43|1590.03|1587.58|551
1585677000000|2020-03-31 17:50:00|1590.26|1588.26|1590.62|1588.62|1591.72|1589.67|1589.56|1587.55|653
1585677300000|2020-03-31 17:55:00|1590.71|1588.71|1591.35|1589.35|1592.22|1590.22|1590.49|1588.49|972
1585677600000|2020-03-31 18:00:00|1591.4|1589.4|1591.79|1589.79|1592.7|1590.7|1590.97|1588.97|1150
1585677900000|2020-03-31 18:05:00|1591.81|1589.81|1589.67|1587.67|1592.36|1590.36|1589.36|1587.29|1123
1585678200000|2020-03-31 18:10:00|1589.72|1587.72|1591.29|1589.29|1592.54|1590.26|1588.74|1586.74|899
1585678500000|2020-03-31 18:15:00|1591.31|1589.31|1590.51|1588.51|1592.46|1590.46|1589.11|1587.11|914
1585678800000|2020-03-31 18:20:00|1590.46|1588.46|1590.42|1588.42|1590.88|1588.8|1588.52|1586.52|661
1585679100000|2020-03-31 18:25:00|1590.4|1588.4|1590.44|1588.44|1592.13|1589.95|1590.32|1588.32|828
1585679400000|2020-03-31 18:30:00|1590.28|1588.28|1591.11|1589.11|1591.7|1589.7|1589.31|1587.29|1030
1585679700000|2020-03-31 18:35:00|1592.47|1589.24|1591.71|1589.71|1592.47|1590.23|1590.11|1588.11|887
1585680000000|2020-03-31 18:40:00|1591.27|1589.27|1592.13|1590.13|1594.54|1591.59|1591.19|1588.99|952
1585680300000|2020-03-31 18:45:00|1592.12|1590.12|1586.86|1584.86|1592.12|1590.12|1586.54|1584.54|1161
1585680600000|2020-03-31 18:50:00|1586.82|1584.82|1587.35|1585.35|1589.17|1585.53|1585.18|1583.18|1129
1585680900000|2020-03-31 18:55:00|1587.39|1585.39|1585.37|1583.37|1589.15|1585.58|1584.93|1582.93|1107
1585681200000|2020-03-31 19:00:00|1585.41|1583.41|1586.5|1584.5|1588.21|1585.01|1585.02|1583.02|755
1585681500000|2020-03-31 19:05:00|1586.53|1584.53|1585.31|1583.31|1589.02|1584.95|1584.83|1582.83|998
1585681800000|2020-03-31 19:10:00|1585.51|1583.51|1584.22|1582.22|1586.33|1583.69|1583.35|1581.35|969
1585682100000|2020-03-31 19:15:00|1584.19|1582.19|1584.91|1582.91|1589.47|1585.08|1583.82|1581.38|1206
1585682400000|2020-03-31 19:20:00|1584.9|1582.9|1583.08|1581.08|1587.93|1583.95|1582.02|1580.02|1052
1585682700000|2020-03-31 19:25:00|1582.25|1580.25|1580.32|1578.32|1584.08|1582.08|1580.16|1578.16|1033
1585683000000|2020-03-31 19:30:00|1580.27|1578.27|1580.55|1578.55|1583.27|1580.71|1579.86|1577.86|786
1585683300000|2020-03-31 19:35:00|1580.44|1578.44|1580.14|1578.14|1584.8|1579.74|1578.92|1576.92|1065
1585683600000|2020-03-31 19:40:00|1580.09|1578.09|1584.02|1582.02|1586.69|1582.14|1579.58|1577.58|985
1585683900000|2020-03-31 19:45:00|1584.56|1581.46|1584.58|1582.58|1585.82|1582.77|1583.28|1581.26|1030
1585684200000|2020-03-31 19:50:00|1584.59|1582.59|1580.57|1578.57|1585.4|1582.96|1579.95|1577.95|1155
1585684500000|2020-03-31 19:55:00|1580.63|1578.63|1577.49|1575.49|1581.95|1578.96|1576.94|1574.94|1455
1585684800000|2020-03-31 20:00:00|1577.43|1575.43|1578.71|1576.71|1580.43|1577.32|1576.2|1572.83|1250
1585685100000|2020-03-31 20:05:00|1578.69|1576.69|1576.8|1574.8|1579.91|1576.71|1576.29|1574.02|614
1585685400000|2020-03-31 20:10:00|1576.6|1574.6|1578.59|1576.59|1580.23|1577.19|1575.46|1573.2|903
1585685700000|2020-03-31 20:15:00|1578.7|1576.7|1578.38|1576.38|1580.23|1576.99|1577.98|1575.25|390
1585686000000|2020-03-31 20:20:00|1578.41|1576.41|1577.22|1575.22|1580.44|1577.06|1576.58|1574.4|464
1585686300000|2020-03-31 20:25:00|1577.3|1575.3|1578.64|1575.64|1579.74|1576.62|1577.08|1574.78|384
1585686600000|2020-03-31 20:30:00|1578.65|1576.65|1578.96|1576.96|1579.22|1577.22|1577.62|1574.08|388
1585686900000|2020-03-31 20:35:00|1578.86|1576.86|1578.75|1576.75|1579.41|1577.41|1577.75|1574.83|330
1585687200000|2020-03-31 20:40:00|1578.76|1576.76|1578.5|1576.5|1579.5|1577.34|1577.66|1574.31|322
1585687500000|2020-03-31 20:45:00|1578.93|1575.76|1577.86|1574.59|1579.47|1576.65|1576.73|1572.05|567
1585687800000|2020-03-31 20:50:00|1577.83|1574.58|1578.8|1575.8|1580.29|1577.15|1577.34|1573.11|474
1585688100000|2020-03-31 20:55:00|1578.4|1576.4|1579.6|1575.35|1581.4|1577.56|1576.77|1572.63|468
1585692000000|2020-03-31 22:00:00|1580.02|1576.58|1574.18|1570.07|1582.28|1577.2|1570|1563.78|893
1585692300000|2020-03-31 22:05:00|1574.02|1569.79|1574.94|1571.34|1578.07|1572.23|1572.3|1569.16|746
1585692600000|2020-03-31 22:10:00|1574.49|1571.27|1572.08|1570.08|1576.64|1571.83|1571.06|1567.92|765
1585692900000|2020-03-31 22:15:00|1572.11|1570.11|1574.41|1569.46|1574.82|1570.16|1571.01|1567.84|499
1585693200000|2020-03-31 22:20:00|1573.77|1569.4|1576.05|1572.47|1576.94|1573.2|1573.49|1569.26|452
1585693500000|2020-03-31 22:25:00|1576.03|1572.41|1578.29|1574.83|1578.99|1575.95|1574.93|1572.15|534
1585693800000|2020-03-31 22:30:00|1578.34|1575.01|1576.78|1574.78|1579.11|1575.72|1575.74|1571.19|537
1585694100000|2020-03-31 22:35:00|1576.76|1574.76|1579.2|1573.94|1579.67|1575.61|1575.98|1573.06|683
1585694400000|2020-03-31 22:40:00|1579.11|1573.95|1579.17|1574.79|1580.77|1575.63|1577.06|1573.04|542
1585694700000|2020-03-31 22:45:00|1579.24|1575.09|1580.12|1575.71|1581.76|1577.42|1578.83|1574.28|879
1585695000000|2020-03-31 22:50:00|1580.22|1575.61|1579.62|1575.27|1581.24|1576.97|1577.8|1574.49|604
1585695300000|2020-03-31 22:55:00|1579.55|1575.88|1577.72|1575.72|1580.2|1576.73|1577.18|1574.26|418
1585695600000|2020-03-31 23:00:00|1578.84|1573.82|1576.64|1574.64|1579.86|1576.12|1575.99|1572.98|692
1585695900000|2020-03-31 23:05:00|1576.61|1574.61|1578.51|1576.51|1579.95|1576.92|1576.2|1573.24|440
1585696200000|2020-03-31 23:10:00|1578.63|1576.63|1578.14|1576.14|1581.42|1577.51|1577.26|1574.98|573
1585696500000|2020-03-31 23:15:00|1578.17|1576.17|1577.49|1575.49|1579.21|1577.21|1577.31|1574.35|489
1585696800000|2020-03-31 23:20:00|1577.47|1575.47|1577.62|1575.62|1579.3|1576.82|1577.06|1574.45|356
1585697100000|2020-03-31 23:25:00|1577.6|1575.6|1579.72|1576.65|1579.72|1577.32|1577.54|1575.2|305
1585697400000|2020-03-31 23:30:00|1579.7|1576.63|1578.43|1576.43|1580.12|1577.6|1577.96|1575.96|309
1585697700000|2020-03-31 23:35:00|1578.61|1576.61|1578.11|1576.11|1578.8|1576.75|1577.92|1575.76|256
1585698000000|2020-03-31 23:40:00|1578.13|1576.13|1578.85|1575.84|1579.69|1576.88|1578.04|1575.36|215
1585698300000|2020-03-31 23:45:00|1578.21|1576.21|1578.78|1576.78|1581.88|1577.73|1578.02|1575.57|290
1585698600000|2020-03-31 23:50:00|1578.68|1576.68|1580.81|1577.52|1582.02|1578.53|1578.5|1575.73|380
1585698900000|2020-03-31 23:55:00|1580.59|1576.67|1580.89|1577.46|1582.53|1579.93|1579.51|1575.84|489
1585699200000|2020-04-01 00:00:00|1580.6|1577.37|1579.95|1576.51|1581.34|1578.01|1578.22|1574.83|560
1585699500000|2020-04-01 00:05:00|1580.39|1576.44|1578.51|1576.51|1580.86|1577.37|1577.5|1574.76|501
1585699800000|2020-04-01 00:10:00|1578.53|1576.53|1579.23|1577.23|1580.13|1577.55|1578.12|1575.9|284
1585700100000|2020-04-01 00:15:00|1579.39|1577.39|1579.91|1577.91|1581.26|1578.23|1579.25|1576.63|292
1585700400000|2020-04-01 00:20:00|1579.71|1577.71|1580.08|1578.08|1581.4|1578.4|1579.48|1577.48|222
1585700700000|2020-04-01 00:25:00|1580.2|1578.2|1580.03|1578.03|1581.44|1578.56|1579.54|1577.54|207
1585701000000|2020-04-01 00:30:00|1580.14|1578.14|1580.61|1578.61|1582.88|1578.96|1579.68|1577.68|307
1585701300000|2020-04-01 00:35:00|1580.32|1578.32|1581.03|1579.03|1581.39|1579.39|1579.92|1577.92|325
1585701600000|2020-04-01 00:40:00|1581|1579|1580.5|1578.5|1582.32|1579.78|1580.49|1578.49|372
1585701900000|2020-04-01 00:45:00|1580.49|1578.49|1580.9|1578.9|1581.27|1579.27|1580.13|1577.6|311
1585702200000|2020-04-01 00:50:00|1580.88|1578.88|1581.38|1579.38|1582.71|1580.01|1580.81|1578.81|380
1585702500000|2020-04-01 00:55:00|1581.5|1579.5|1581.72|1579.72|1582.26|1579.85|1580.92|1578.46|333
1585702800000|2020-04-01 01:00:00|1581.59|1579.59|1581.83|1579.83|1584.32|1581.05|1580.57|1578.57|876
1585703100000|2020-04-01 01:05:00|1581.78|1579.78|1582.36|1580.36|1586.85|1580.54|1580.46|1576.85|649
1585703400000|2020-04-01 01:10:00|1582.23|1580.23|1581.97|1579.97|1583.64|1580.64|1580.98|1578.86|450
1585703700000|2020-04-01 01:15:00|1581.34|1579.34|1582.13|1580.13|1583.35|1580.26|1581.23|1578.81|386
1585704000000|2020-04-01 01:20:00|1582.1|1580.1|1581.78|1579.78|1582.55|1580.55|1581.43|1579.43|354
1585704300000|2020-04-01 01:25:00|1581.75|1579.75|1582.21|1580.21|1582.42|1580.42|1581.44|1579.44|389
1585704600000|2020-04-01 01:30:00|1582.22|1580.22|1582.04|1580.04|1582.32|1580.32|1580.52|1578.4|511
1585704900000|2020-04-01 01:35:00|1581.79|1579.79|1582|1580|1583.59|1581.3|1581.79|1579.37|416
1585705200000|2020-04-01 01:40:00|1582.32|1580.32|1582.58|1578.25|1582.82|1580.44|1581.36|1578.11|483
1585705500000|2020-04-01 01:45:00|1582.41|1578.41|1581.69|1579.69|1582.44|1580|1581.33|1578.41|308
1585705800000|2020-04-01 01:50:00|1581.71|1579.71|1581.97|1579.97|1583.17|1580.59|1581.62|1578.8|296
1585706100000|2020-04-01 01:55:00|1582|1580|1582.01|1580.01|1582.11|1580.11|1581.56|1579.56|210
1585706400000|2020-04-01 02:00:00|1581.99|1579.99|1581.28|1579.28|1582.33|1580.33|1580.85|1578.85|281
1585706700000|2020-04-01 02:05:00|1581.33|1579.33|1580.97|1578.97|1581.51|1579.51|1580.67|1578.67|322
1585707000000|2020-04-01 02:10:00|1580.92|1578.92|1582.21|1580.21|1582.94|1580.54|1580.73|1578.73|264
1585707300000|2020-04-01 02:15:00|1582.31|1580.31|1582.57|1580.57|1583.9|1580.87|1582.13|1579.3|227
1585707600000|2020-04-01 02:20:00|1582.61|1580.61|1584.05|1580.93|1584.83|1581.38|1582.29|1579.57|346
1585707900000|2020-04-01 02:25:00|1583.28|1581.28|1583.21|1581.21|1584.14|1581.87|1582.73|1579.6|284
1585708200000|2020-04-01 02:30:00|1583.67|1581.67|1584.36|1582.36|1585.34|1583.34|1582.32|1579.34|442
1585708500000|2020-04-01 02:35:00|1584.34|1582.34|1583.95|1581.95|1585.06|1582.89|1583.18|1580.37|462
1585708800000|2020-04-01 02:40:00|1583.98|1581.98|1583.74|1581.74|1584.58|1582.43|1583.24|1580.44|389
1585709100000|2020-04-01 02:45:00|1583.73|1581.73|1584.2|1582.2|1584.85|1582.85|1583.64|1581.64|406
1585709400000|2020-04-01 02:50:00|1584.37|1582.37|1584.28|1582.28|1585.46|1582.98|1583.76|1581.41|471
1585709700000|2020-04-01 02:55:00|1584.33|1582.33|1584.51|1582.51|1584.91|1582.91|1584.02|1582.02|291
1585710000000|2020-04-01 03:00:00|1584.38|1582.38|1585.11|1583.11|1585.19|1583.19|1583.97|1581.97|289
1585710300000|2020-04-01 03:05:00|1585.1|1583.1|1584.54|1582.54|1585.56|1583.32|1584.5|1582.5|266
1585710600000|2020-04-01 03:10:00|1584.59|1582.59|1585.86|1583.86|1586.28|1583.93|1584.12|1582.12|274
1585710900000|2020-04-01 03:15:00|1585.88|1583.88|1584.63|1582.63|1586.77|1584.59|1584.37|1582.26|419
1585711200000|2020-04-01 03:20:00|1584.61|1582.61|1584.98|1582.98|1585.91|1583.91|1584.52|1582.52|228
1585711500000|2020-04-01 03:25:00|1585|1583|1585.31|1583.31|1586.21|1583.89|1584.84|1581.82|214
1585711800000|2020-04-01 03:30:00|1585.3|1583.3|1585.23|1583.23|1585.46|1583.4|1584.65|1582.44|212
1585712100000|2020-04-01 03:35:00|1585.14|1583.14|1584.69|1582.69|1585.87|1583.87|1584.44|1582.03|252
1585712400000|2020-04-01 03:40:00|1584.7|1582.7|1585.42|1583.42|1586.14|1584.14|1584.52|1582.52|371
1585712700000|2020-04-01 03:45:00|1585.44|1583.44|1585.29|1583.29|1586.06|1584.06|1584.94|1582.94|247
1585713000000|2020-04-01 03:50:00|1585.33|1583.33|1585.45|1583.45|1585.95|1583.95|1584.92|1582.92|277
1585713300000|2020-04-01 03:55:00|1585.32|1583.32|1585.38|1583.38|1586.39|1584.39|1584.95|1582.95|232
1585713600000|2020-04-01 04:00:00|1585.67|1583.67|1586.27|1584.27|1586.39|1584.39|1585.26|1583.26|210
1585713900000|2020-04-01 04:05:00|1586.29|1584.29|1586.58|1584.58|1586.93|1584.75|1585.78|1583.78|204
1585714200000|2020-04-01 04:10:00|1586.59|1584.59|1586.71|1584.71|1587.74|1585.02|1586.44|1584.23|210
1585714500000|2020-04-01 04:15:00|1586.72|1584.72|1586.79|1584.79|1587.72|1585.15|1586.5|1584.03|176
1585714800000|2020-04-01 04:20:00|1586.56|1584.56|1586.82|1584.82|1587.24|1585.24|1585.89|1583.89|231
1585715100000|2020-04-01 04:25:00|1586.83|1584.83|1587.79|1585.79|1588.08|1586.08|1586.81|1584.81|294
1585715400000|2020-04-01 04:30:00|1587.82|1585.82|1587.71|1585.71|1588.89|1586.89|1587.25|1585.25|332
1585715700000|2020-04-01 04:35:00|1587.73|1585.73|1587.97|1585.97|1588.32|1586.32|1586.98|1584.98|278
1585716000000|2020-04-01 04:40:00|1587.92|1585.92|1589.07|1587.07|1589.07|1587.07|1587.6|1585.6|415
1585716300000|2020-04-01 04:45:00|1588.53|1586.53|1588.08|1586.08|1590.12|1587.56|1588|1585.46|516
1585716600000|2020-04-01 04:50:00|1587.83|1585.83|1589.17|1587.17|1589.35|1587.35|1587.83|1585.83|289
1585716900000|2020-04-01 04:55:00|1589.16|1587.16|1588.38|1586.38|1589.24|1587.24|1587.94|1585.94|500
1585717200000|2020-04-01 05:00:00|1588.32|1586.32|1589.05|1587.05|1589.7|1587.25|1587.86|1585.86|380
1585717500000|2020-04-01 05:05:00|1589.09|1587.09|1588.09|1586.09|1591.04|1587.83|1588.09|1585.01|271
1585717800000|2020-04-01 05:10:00|1588.34|1586.34|1588.29|1586.29|1589.24|1587.1|1587.74|1585.28|418
1585718100000|2020-04-01 05:15:00|1588.18|1586.18|1586.77|1584.77|1588.25|1586.18|1586.37|1583.92|623
1585718400000|2020-04-01 05:20:00|1586.69|1584.69|1586.94|1584.94|1588.93|1585.25|1586.37|1584.1|287
1585718700000|2020-04-01 05:25:00|1586.95|1584.95|1586.6|1584.6|1588.13|1585.3|1585.41|1582.41|528
1585719000000|2020-04-01 05:30:00|1586.13|1584.13|1586.21|1584.21|1587.56|1585.38|1585.62|1583.24|707
1585719300000|2020-04-01 05:35:00|1586.26|1584.26|1587.51|1585.51|1588.52|1585.64|1585.9|1583.88|452
1585719600000|2020-04-01 05:40:00|1587.5|1585.5|1588.11|1586.11|1589.21|1586.63|1587.49|1585.11|537
1585719900000|2020-04-01 05:45:00|1588.04|1586.04|1588.25|1586.25|1588.83|1586.5|1586.51|1583.7|428
1585720200000|2020-04-01 05:50:00|1588.41|1586.41|1588.15|1586.15|1590.6|1588.05|1588.02|1585.68|624
1585720500000|2020-04-01 05:55:00|1588.31|1586.31|1588.8|1586.8|1589.55|1586.92|1587.73|1585.73|568
1585720800000|2020-04-01 06:00:00|1588.82|1586.82|1590.46|1588.46|1590.97|1588.67|1587.79|1585.44|683
1585721100000|2020-04-01 06:05:00|1590.42|1588.42|1591.71|1589.71|1591.89|1589.78|1589.46|1587.46|763
1585721400000|2020-04-01 06:10:00|1591.72|1589.72|1589.85|1587.85|1592.7|1589.79|1589.46|1587|556
1585721700000|2020-04-01 06:15:00|1589.97|1587.97|1590.17|1588.17|1591.03|1589.03|1589.54|1587.54|489
1585722000000|2020-04-01 06:20:00|1590.04|1588.04|1590.03|1588.03|1591.54|1589.3|1589.06|1587.06|798
1585722300000|2020-04-01 06:25:00|1589.92|1587.92|1588.88|1586.88|1591.5|1589.5|1588.11|1585.61|939
1585722600000|2020-04-01 06:30:00|1589.61|1586.55|1588.37|1586.37|1590.16|1588.16|1587.97|1585.97|810
1585722900000|2020-04-01 06:35:00|1588.46|1586.46|1589.99|1587.99|1590.61|1588.61|1588.22|1586.22|561
1585723200000|2020-04-01 06:40:00|1589.97|1587.97|1587.81|1583.96|1592.5|1588.23|1586.81|1582.06|1096
1585723500000|2020-04-01 06:45:00|1588.51|1584.23|1587.76|1583.93|1589.45|1586.28|1585.56|1582.04|982
1585723800000|2020-04-01 06:50:00|1587.74|1583.94|1589.27|1587.27|1589.38|1587.28|1586.74|1583.92|765
1585724100000|2020-04-01 06:55:00|1589.3|1587.3|1588.36|1586.36|1589.79|1587.79|1588.12|1586.12|755
1585724400000|2020-04-01 07:00:00|1588.42|1586.42|1591.21|1589.21|1592.33|1590.28|1587.83|1585.83|1159
1585724700000|2020-04-01 07:05:00|1591.24|1589.24|1592.27|1590.27|1592.89|1590.31|1589.56|1587.56|877
1585725000000|2020-04-01 07:10:00|1592.16|1590.16|1594.7|1592.7|1594.96|1592.96|1591.45|1589.44|1073
1585725300000|2020-04-01 07:15:00|1594.55|1592.55|1595.43|1593.43|1595.82|1593.56|1593.75|1591.75|846
1585725600000|2020-04-01 07:20:00|1595.46|1593.46|1595.08|1593.08|1596.62|1594.34|1594.43|1592.02|912
1585725900000|2020-04-01 07:25:00|1595.11|1593.11|1596.35|1594.35|1597.1|1595.1|1594.65|1591.88|847
1585726200000|2020-04-01 07:30:00|1596.3|1594.3|1595.65|1593.65|1596.82|1594.59|1595.06|1593.06|772
1585726500000|2020-04-01 07:35:00|1595.82|1593.82|1597.13|1595.13|1598.27|1595.87|1593.41|1591.41|912
1585726800000|2020-04-01 07:40:00|1597.08|1595.08|1601.65|1598.43|1603.07|1599.42|1596.45|1594.45|1129
1585727100000|2020-04-01 07:45:00|1601.69|1598.45|1598.85|1595.62|1601.9|1598.96|1597.82|1595.62|903
1585727400000|2020-04-01 07:50:00|1599.72|1595.98|1597.95|1595.95|1600.86|1598.49|1597.79|1595.79|611
1585727700000|2020-04-01 07:55:00|1598.01|1596.01|1597.61|1595.61|1598.73|1596.73|1596.87|1594.87|509
1585728000000|2020-04-01 08:00:00|1597.58|1595.58|1598.72|1596.72|1598.89|1596.89|1596.38|1594.38|591
1585728300000|2020-04-01 08:05:00|1598.47|1596.47|1597.61|1595.61|1599.17|1597.17|1597.15|1595.15|479
1585728600000|2020-04-01 08:10:00|1597.54|1595.54|1597.3|1595.3|1598.44|1596.44|1596.98|1594.98|351
1585728900000|2020-04-01 08:15:00|1597.19|1595.19|1595.07|1593.07|1598|1595.31|1594.88|1592.88|910
1585729200000|2020-04-01 08:20:00|1595.1|1593.1|1594.68|1592.68|1595.44|1593.44|1594.42|1592.42|671
1585729500000|2020-04-01 08:25:00|1594.7|1592.7|1594.88|1592.88|1595.95|1593.95|1594.55|1592.41|461
1585729800000|2020-04-01 08:30:00|1594.86|1592.86|1595.61|1593.61|1596.58|1593.92|1593.43|1590.42|787
1585730100000|2020-04-01 08:35:00|1595.55|1593.55|1594.54|1592.54|1595.68|1593.68|1593.96|1591.96|465
1585730400000|2020-04-01 08:40:00|1594.51|1592.51|1596.32|1594.32|1596.92|1594.42|1594.38|1592.38|511
1585730700000|2020-04-01 08:45:00|1596.33|1594.33|1595.9|1593.9|1596.43|1594.43|1595.37|1593.37|316
1585731000000|2020-04-01 08:50:00|1595.87|1593.87|1596.37|1594.37|1596.6|1594.45|1595.87|1593.06|253
1585731300000|2020-04-01 08:55:00|1596.29|1594.29|1596.58|1594.58|1596.8|1594.8|1596.06|1594.06|251
1585731600000|2020-04-01 09:00:00|1596.59|1594.59|1597.07|1595.07|1597.96|1595.38|1596.4|1594.4|281
1585731900000|2020-04-01 09:05:00|1597|1595|1597.36|1595.36|1597.98|1595.98|1596.06|1593.26|427
1585732200000|2020-04-01 09:10:00|1597.38|1595.38|1596.52|1594.52|1597.77|1595.77|1596.35|1594.07|480
1585732500000|2020-04-01 09:15:00|1596.58|1594.58|1593.94|1591.94|1597|1594.76|1593.93|1591.56|529
1585732800000|2020-04-01 09:20:00|1593.93|1591.93|1596.46|1594.46|1597.32|1594.88|1593.81|1591.81|707
1585733100000|2020-04-01 09:25:00|1596.47|1594.47|1596.12|1594.12|1597.39|1595.39|1595.13|1592.78|733
1585733400000|2020-04-01 09:30:00|1596.14|1594.14|1594.55|1592.55|1597.35|1595.1|1593.47|1591.47|919
1585733700000|2020-04-01 09:35:00|1594.67|1592.67|1594.87|1592.87|1595.27|1593.27|1593.35|1591.35|505
1585734000000|2020-04-01 09:40:00|1594.94|1592.94|1594.2|1592.2|1595.39|1592.94|1593.83|1591.21|361
1585734300000|2020-04-01 09:45:00|1594.21|1592.21|1595.8|1593.8|1596.1|1593.8|1594.13|1592.13|310
1585734600000|2020-04-01 09:50:00|1595.36|1593.36|1596.27|1594.27|1596.67|1594.67|1594.77|1592.77|454
1585734900000|2020-04-01 09:55:00|1596.37|1594.37|1596.33|1594.33|1597.23|1594.79|1595.56|1593.56|367
1585735200000|2020-04-01 10:00:00|1596.34|1594.34|1595.45|1593.45|1597.03|1595.03|1595.18|1593.17|508
1585735500000|2020-04-01 10:05:00|1595.4|1593.4|1595.84|1593.84|1596.18|1594.18|1595.16|1593.16|247
1585735800000|2020-04-01 10:10:00|1595.87|1593.87|1594.37|1592.37|1596.08|1594.08|1594.03|1591.61|394
1585736100000|2020-04-01 10:15:00|1594.53|1592.53|1596.15|1592.83|1596.44|1594.05|1594.28|1591.86|316
1585736400000|2020-04-01 10:20:00|1596.11|1592.86|1595.02|1593.02|1596.12|1593.46|1594.58|1592.18|231
1585736700000|2020-04-01 10:25:00|1594.84|1592.84|1594.44|1592.44|1595.06|1593.06|1594.42|1592.42|148
1585737000000|2020-04-01 10:30:00|1594.46|1592.46|1595.93|1593.93|1596.27|1594.27|1594.32|1592.32|386
1585737300000|2020-04-01 10:35:00|1595.42|1593.42|1596.12|1593.1|1596.27|1594.21|1594.89|1592.87|195
1585737600000|2020-04-01 10:40:00|1596.15|1593.07|1594.56|1592.56|1596.27|1593.59|1594.51|1591.82|257
1585737900000|2020-04-01 10:45:00|1594.57|1592.57|1594.34|1592.34|1595.08|1592.84|1593.62|1591.52|494
1585738200000|2020-04-01 10:50:00|1594.49|1592.49|1594.68|1592.68|1595.53|1593.53|1594.37|1592.37|249
1585738500000|2020-04-01 10:55:00|1594.6|1592.6|1593.96|1591.96|1595.09|1593.09|1593.85|1591.85|281
1585738800000|2020-04-01 11:00:00|1594.26|1592.26|1591.27|1589.27|1594.26|1592.26|1590.8|1588.5|591
1585739100000|2020-04-01 11:05:00|1591.23|1589.23|1591.13|1589.13|1592.08|1589.61|1589.65|1587.65|575
1585739400000|2020-04-01 11:10:00|1591.17|1589.17|1591.43|1589.43|1592.11|1590.11|1590.84|1588.81|516
1585739700000|2020-04-01 11:15:00|1591.38|1589.38|1591.88|1589.88|1593.5|1590.9|1590.97|1588.97|636
1585740000000|2020-04-01 11:20:00|1591.92|1589.92|1591.12|1589.12|1592.51|1590.51|1589.87|1587.87|599
1585740300000|2020-04-01 11:25:00|1591.19|1589.19|1591.56|1589.56|1591.83|1589.83|1590.63|1588.63|327
1585740600000|2020-04-01 11:30:00|1591.55|1589.55|1595.37|1592.23|1595.55|1592.91|1591.43|1589.43|619
1585740900000|2020-04-01 11:35:00|1594.61|1592.61|1595.27|1593.27|1596.82|1594.32|1593.75|1591.5|894
1585741200000|2020-04-01 11:40:00|1595.06|1593.06|1594.6|1592.6|1596.15|1593.7|1593.99|1591.34|722
1585741500000|2020-04-01 11:45:00|1594.21|1592.21|1591.64|1589.64|1594.3|1592.3|1590.98|1585.51|1126
1585741800000|2020-04-01 11:50:00|1592.08|1589.02|1591.85|1589.85|1593.1|1590.07|1590.58|1587.84|742
1585742100000|2020-04-01 11:55:00|1591.84|1589.84|1591.1|1587.97|1593.37|1590.46|1588.89|1586.55|789
1585742400000|2020-04-01 12:00:00|1590.23|1588.23|1583.7|1581.7|1590.91|1588.23|1582.64|1580.03|1440
1585742700000|2020-04-01 12:05:00|1583.61|1581.61|1585.13|1583.13|1586.9|1583.53|1582.74|1579.88|1057
1585743000000|2020-04-01 12:10:00|1585.02|1583.02|1589.3|1584.1|1591.23|1585.83|1584.71|1581.23|1196
1585743300000|2020-04-01 12:15:00|1589.02|1584.86|1585.33|1581.28|1589.65|1585.42|1581.41|1578.09|1636
1585743600000|2020-04-01 12:20:00|1585.5|1581.39|1586.07|1584.07|1589.16|1585.68|1584.31|1579.16|1005
1585743900000|2020-04-01 12:25:00|1586.27|1584.27|1586.7|1584.7|1588.31|1586.31|1585.88|1583.41|789
1585744200000|2020-04-01 12:30:00|1586.65|1584.65|1584.49|1582.49|1588.55|1585.85|1584.02|1582.02|1036
1585744500000|2020-04-01 12:35:00|1584.42|1582.42|1584.7|1582.7|1586.23|1583.63|1582.88|1580.88|1026
1585744800000|2020-04-01 12:40:00|1585.03|1583.03|1584.54|1582.54|1586.16|1584.16|1582.88|1580.33|954
1585745100000|2020-04-01 12:45:00|1584.26|1582.26|1585.11|1583.11|1588.74|1585.6|1583.8|1581.49|935
1585745400000|2020-04-01 12:50:00|1585.43|1583.43|1586.07|1584.07|1590|1585.89|1584.93|1581.84|788
1585745700000|2020-04-01 12:55:00|1587.06|1583.85|1585.79|1583.79|1588.66|1585.39|1585.01|1582.52|668
1585746000000|2020-04-01 13:00:00|1585.47|1583.47|1585.62|1583.62|1587.8|1584.3|1585.1|1582.21|670
1585746300000|2020-04-01 13:05:00|1585.65|1583.65|1586.4|1583.3|1586.73|1584.27|1584.75|1581.97|433
1585746600000|2020-04-01 13:10:00|1585.82|1583.82|1585.29|1583.29|1586.49|1584.01|1583.85|1581.3|583
1585746900000|2020-04-01 13:15:00|1585.25|1583.25|1582.12|1580.12|1585.7|1583.7|1581.91|1579.63|845
1585747200000|2020-04-01 13:20:00|1582.13|1580.13|1577.28|1575.28|1582.55|1580.45|1576.84|1574.41|1674
1585747500000|2020-04-01 13:25:00|1577.87|1574.85|1578.06|1574.71|1582.84|1579|1576.5|1574.02|1628
1585747800000|2020-04-01 13:30:00|1578.04|1574.75|1578.01|1573.33|1584.64|1578.46|1573.19|1568.73|1817
1585748100000|2020-04-01 13:35:00|1578.02|1573.47|1576.07|1574.07|1579.4|1576.66|1574.15|1570.6|1738
1585748400000|2020-04-01 13:40:00|1576.23|1574.23|1579.1|1575.86|1579.73|1577.1|1575.65|1573.65|1219
1585748700000|2020-04-01 13:45:00|1578.69|1575.82|1580.37|1577.17|1580.37|1577.87|1577.19|1574.06|1120
1585749000000|2020-04-01 13:50:00|1579.85|1577.85|1583.04|1581.04|1586.59|1583.92|1579.57|1577.1|1731
1585749300000|2020-04-01 13:55:00|1583.1|1581.1|1587.46|1577.89|1587.46|1583.3|1582.85|1577.89|1292
1585749600000|2020-04-01 14:00:00|1585.34|1580.31|1578.71|1576.71|1585.69|1581.22|1577.85|1575.44|1516
1585749900000|2020-04-01 14:05:00|1578.61|1576.61|1583.69|1581.69|1584.5|1581.69|1578.51|1576.51|1593
1585750200000|2020-04-01 14:10:00|1583.78|1581.78|1584.49|1582.49|1587.88|1583.63|1583.32|1580.9|1533
1585750500000|2020-04-01 14:15:00|1584.41|1582.41|1587.22|1583.99|1587.65|1585.65|1583.98|1581.98|1453
1585750800000|2020-04-01 14:20:00|1587.21|1583.96|1586.88|1584.88|1590.65|1588.65|1586.3|1583.95|1612
1585751100000|2020-04-01 14:25:00|1586.72|1584.72|1586.03|1584.03|1589.36|1587.36|1585.61|1583.61|1301
1585751400000|2020-04-01 14:30:00|1586.38|1584.38|1587.28|1585.28|1587.6|1585.6|1585.92|1583.92|877
1585751700000|2020-04-01 14:35:00|1587.25|1585.25|1587.29|1585.29|1589.24|1587.24|1586.18|1584.18|1167
1585752000000|2020-04-01 14:40:00|1587.27|1585.27|1587.28|1585.28|1588.39|1586.39|1586.99|1584.99|877
1585752300000|2020-04-01 14:45:00|1587.32|1585.32|1587.99|1585.99|1588.74|1586.74|1585.68|1583.68|1200
1585752600000|2020-04-01 14:50:00|1587.87|1585.87|1590.23|1588.23|1590.9|1588.9|1586.91|1584.91|1412
1585752900000|2020-04-01 14:55:00|1590.26|1588.26|1588.03|1586.03|1591.7|1589.1|1587.64|1585.64|1353
1585753200000|2020-04-01 15:00:00|1587.92|1585.92|1591.22|1589.22|1592.49|1590.04|1587.8|1585.8|1015
1585753500000|2020-04-01 15:05:00|1591.12|1589.12|1590.44|1588.44|1591.64|1589.64|1589.34|1587.34|1178
1585753800000|2020-04-01 15:10:00|1590.47|1588.47|1588.75|1586.75|1591.22|1589.22|1587.73|1585.73|1396
1585754100000|2020-04-01 15:15:00|1588.71|1586.71|1592.13|1590.13|1592.43|1590.43|1588.65|1586.65|1248
1585754400000|2020-04-01 15:20:00|1592.09|1590.09|1590.76|1588.76|1592.5|1590.5|1590.4|1588.4|1111
1585754700000|2020-04-01 15:25:00|1590.92|1588.92|1587.92|1585.92|1591|1589|1586.82|1584.82|1153
1585755000000|2020-04-01 15:30:00|1588.05|1586.05|1586.75|1584.75|1588.16|1586.16|1585.31|1583.31|1270
1585755300000|2020-04-01 15:35:00|1586.64|1584.64|1587.83|1585.83|1588.6|1586.6|1586.18|1584.18|934
1585755600000|2020-04-01 15:40:00|1587.85|1585.85|1588.72|1586.72|1589.26|1587.26|1586.9|1584.9|1002
1585755900000|2020-04-01 15:45:00|1588.73|1586.73|1591.95|1589.95|1593.36|1591.36|1588.63|1586.63|1349
1585756200000|2020-04-01 15:50:00|1592.04|1590.04|1590.74|1588.74|1592.3|1590.3|1589.86|1587.86|944
1585756500000|2020-04-01 15:55:00|1590.57|1588.57|1594.04|1592.04|1594.79|1592.79|1590.23|1587.1|1234
1585756800000|2020-04-01 16:00:00|1594|1592|1592.9|1590.9|1594.16|1592.16|1591.76|1589.76|1053
1585757100000|2020-04-01 16:05:00|1592.63|1590.63|1590.99|1588.99|1593.3|1591.3|1590.66|1588.66|723
1585757400000|2020-04-01 16:10:00|1590.96|1588.96|1594.81|1592.81|1594.91|1592.91|1590.96|1588.96|617
1585757700000|2020-04-01 16:15:00|1594.82|1592.82|1592.17|1590.17|1594.82|1592.82|1592.17|1590.17|677
1585758000000|2020-04-01 16:20:00|1592.15|1590.15|1593.42|1591.42|1593.95|1591.95|1592.13|1590.13|711
1585758300000|2020-04-01 16:25:00|1593.47|1591.47|1594.31|1592.31|1595.15|1593.15|1592.15|1590.15|885
1585758600000|2020-04-01 16:30:00|1594.11|1592.11|1593.33|1591.33|1595.57|1593.55|1592.74|1590.74|932
1585758900000|2020-04-01 16:35:00|1593.35|1591.35|1591.22|1589.22|1593.37|1591.37|1590.63|1588.63|819
1585759200000|2020-04-01 16:40:00|1591.12|1589.12|1589.72|1587.72|1591.89|1589.89|1588.93|1586.93|923
1585759500000|2020-04-01 16:45:00|1589.68|1587.68|1587.99|1585.99|1590.44|1588.44|1587.65|1585.65|995
1585759800000|2020-04-01 16:50:00|1588.03|1586.03|1582.82|1580.82|1588.51|1586.51|1579.76|1576.61|1447
1585760100000|2020-04-01 16:55:00|1582.78|1580.78|1584.27|1582.27|1586.06|1584.01|1582.02|1579.74|1290
1585760400000|2020-04-01 17:00:00|1584.31|1582.31|1583.33|1581.33|1584.45|1582.31|1580.08|1577.48|1108
1585760700000|2020-04-01 17:05:00|1583.35|1581.35|1583.4|1581.4|1584.26|1581.97|1581.7|1579.7|906
1585761000000|2020-04-01 17:10:00|1583.31|1581.31|1584.06|1582.06|1584.73|1582.41|1582.56|1580.2|738
1585761300000|2020-04-01 17:15:00|1584.07|1582.07|1583.58|1581.58|1585.26|1583.26|1581.97|1579.97|1126
1585761600000|2020-04-01 17:20:00|1583.53|1581.53|1580.74|1578.74|1583.74|1581.74|1580.05|1578.05|1253
1585761900000|2020-04-01 17:25:00|1580.72|1578.72|1581.74|1579.74|1582.46|1580.46|1579.37|1577.37|1407
1585762200000|2020-04-01 17:30:00|1581.72|1579.72|1579.71|1577.71|1582.96|1580.81|1579.49|1577.49|929
1585762500000|2020-04-01 17:35:00|1579.82|1577.82|1581.4|1579.4|1582.07|1580.07|1579.73|1577.73|678
1585762800000|2020-04-01 17:40:00|1581.45|1579.45|1584.43|1582.43|1584.64|1582.64|1580.85|1578.85|686
1585763100000|2020-04-01 17:45:00|1584.26|1582.26|1582.15|1580.15|1584.41|1582.41|1581.17|1579.17|732
1585763400000|2020-04-01 17:50:00|1582.12|1580.12|1583.53|1581.53|1584.32|1582.32|1582|1580|866
1585763700000|2020-04-01 17:55:00|1583.57|1581.57|1584.17|1582.17|1585.55|1583.55|1583.28|1581.28|782
1585764000000|2020-04-01 18:00:00|1584.03|1582.03|1585.77|1583.77|1586.17|1584.17|1583.78|1581.78|677
1585764300000|2020-04-01 18:05:00|1585.88|1583.88|1585.38|1583.38|1586.45|1584.45|1584.84|1582.84|478
1585764600000|2020-04-01 18:10:00|1585.29|1583.29|1585.71|1583.71|1586.08|1584.08|1585.15|1583.15|456
1585764900000|2020-04-01 18:15:00|1585.73|1583.73|1584.05|1582.05|1585.87|1583.87|1583.26|1581.26|743
1585765200000|2020-04-01 18:20:00|1584.03|1582.03|1586.04|1584.04|1586.72|1584.72|1583.82|1581.82|883
1585765500000|2020-04-01 18:25:00|1585.99|1583.99|1585.3|1583.3|1586.01|1584.01|1584.61|1582.61|704
1585765800000|2020-04-01 18:30:00|1585.1|1583.1|1585.07|1583.07|1585.84|1583.84|1583.5|1581.44|681
1585766100000|2020-04-01 18:35:00|1585.11|1583.11|1588.77|1586.77|1588.97|1586.97|1584.76|1582.76|1016
1585766400000|2020-04-01 18:40:00|1588.76|1586.76|1589.29|1587.29|1590.49|1588.49|1588.34|1586.34|867
1585766700000|2020-04-01 18:45:00|1589.16|1587.16|1589.79|1587.79|1591.07|1589.07|1588.94|1586.94|744
1585767000000|2020-04-01 18:50:00|1589.8|1587.8|1589.79|1587.79|1590.38|1588.38|1588.96|1586.96|633
1585767300000|2020-04-01 18:55:00|1589.78|1587.78|1591.85|1589.85|1592.14|1590.14|1589.48|1587.48|832
1585767600000|2020-04-01 19:00:00|1591.86|1589.86|1591.92|1589.92|1594.28|1592.28|1590.83|1588.83|1109
1585767900000|2020-04-01 19:05:00|1592.01|1590.01|1590.78|1588.78|1592.34|1590.34|1589.92|1587.92|766
1585768200000|2020-04-01 19:10:00|1590.65|1588.65|1590.93|1588.93|1593.86|1591.86|1589.73|1587.73|741
1585768500000|2020-04-01 19:15:00|1591.07|1589.07|1590.87|1588.87|1592.24|1590.24|1589.14|1587.14|802
1585768800000|2020-04-01 19:20:00|1590.89|1588.89|1591.56|1589.56|1592.67|1590.67|1590.13|1587.35|928
1585769100000|2020-04-01 19:25:00|1591.55|1589.55|1591.24|1589.24|1592.81|1590.81|1590.17|1588.17|1072
1585769400000|2020-04-01 19:30:00|1591.23|1589.23|1589.64|1587.64|1591.87|1589.87|1589.17|1587.17|870
1585769700000|2020-04-01 19:35:00|1589.65|1587.65|1587.12|1585.12|1589.71|1587.71|1586.15|1583.5|892
1585770000000|2020-04-01 19:40:00|1587.16|1585.16|1589.4|1587.4|1589.6|1587.6|1586.45|1583.93|757
1585770300000|2020-04-01 19:45:00|1589.93|1587.93|1591.74|1589.74|1592.85|1590.85|1589.09|1586.63|1028
1585770600000|2020-04-01 19:50:00|1591.73|1589.73|1591.42|1589.42|1592.33|1590.33|1590.23|1587.99|1077
1585770900000|2020-04-01 19:55:00|1591.57|1589.57|1590.36|1588.36|1591.87|1589.87|1589.09|1587.09|1002
1585771200000|2020-04-01 20:00:00|1590.33|1588.33|1590.71|1588.71|1591.26|1589.14|1589.47|1587.47|475
1585771500000|2020-04-01 20:05:00|1590.78|1588.78|1588.99|1586.99|1590.82|1588.82|1588|1586|497
1585771800000|2020-04-01 20:10:00|1589.21|1587.21|1589.41|1587.41|1589.99|1587.99|1588.59|1586.59|376
1585772100000|2020-04-01 20:15:00|1589.45|1587.45|1590.47|1587.21|1591.58|1588.62|1589.34|1586.69|300
1585772400000|2020-04-01 20:20:00|1590.42|1587.22|1591.54|1587.13|1592.24|1588.38|1589.69|1585.99|366
1585772700000|2020-04-01 20:25:00|1590.44|1588.44|1589.97|1586.7|1592.49|1588.74|1589.07|1585.83|532
1585773000000|2020-04-01 20:30:00|1589.94|1586.93|1590.02|1586.5|1591.11|1587.71|1588.78|1585.84|402
1585773300000|2020-04-01 20:35:00|1589.43|1587.43|1589.81|1587.81|1591.1|1587.95|1589.07|1585.93|172
1585773600000|2020-04-01 20:40:00|1590.28|1587.05|1590.15|1588.15|1591.66|1588.58|1589.51|1586.03|176
1585773900000|2020-04-01 20:45:00|1590.49|1588.49|1591.75|1589.75|1593.22|1590.3|1590.25|1587.03|389
1585774200000|2020-04-01 20:50:00|1591.68|1589.68|1593.21|1591.21|1594.31|1591.36|1591.68|1587.53|245
1585774500000|2020-04-01 20:55:00|1593.26|1591.26|1592.44|1590.44|1595.95|1591.28|1592.07|1585.95|230
1585778400000|2020-04-01 22:00:00|1592.96|1590.96|1592.93|1588.89|1594.5|1591.07|1587.71|1584.87|358
1585778700000|2020-04-01 22:05:00|1592.68|1588.91|1596.81|1592.49|1598.86|1594.9|1592.68|1588.91|523
1585779000000|2020-04-01 22:10:00|1596.55|1592.48|1594.21|1590.05|1597.95|1593.62|1591.19|1587.65|446
1585779300000|2020-04-01 22:15:00|1593.45|1590.34|1593.26|1590.03|1597.25|1592.04|1592.16|1588.56|474
1585779600000|2020-04-01 22:20:00|1593.08|1590.06|1593.53|1591.53|1594.7|1591.65|1592.01|1589.72|287
1585779900000|2020-04-01 22:25:00|1593.5|1591.5|1593.32|1591.32|1596.1|1591.97|1592.66|1590.66|183
1585780200000|2020-04-01 22:30:00|1593.19|1591.19|1593.11|1591.11|1595.76|1592.94|1593.05|1590.79|236
1585780500000|2020-04-01 22:35:00|1593.12|1591.12|1595.13|1588.83|1595.41|1591.8|1591.43|1588.71|479
1585780800000|2020-04-01 22:40:00|1594.78|1589.18|1592.58|1590.58|1595.26|1591.65|1591.82|1589.18|375
1585781100000|2020-04-01 22:45:00|1592.55|1590.55|1593.32|1591.32|1595.04|1591.66|1591.54|1588.86|389
1585781400000|2020-04-01 22:50:00|1593.47|1591.47|1594.14|1592.14|1596.37|1592.25|1592.85|1589.47|353
1585781700000|2020-04-01 22:55:00|1594.07|1592.07|1594.87|1592.87|1597.52|1594.11|1593.5|1590.43|576
1585782000000|2020-04-01 23:00:00|1594.94|1592.94|1595.65|1593.65|1597.38|1593.9|1594.4|1590.84|397
1585782300000|2020-04-01 23:05:00|1595.68|1593.68|1596.25|1593|1597.42|1594.15|1594.7|1591.27|359
1585782600000|2020-04-01 23:10:00|1595.64|1593.64|1596.56|1594.56|1597.34|1594.58|1595.29|1592.4|292
1585782900000|2020-04-01 23:15:00|1596.52|1594.52|1595.96|1593.96|1598.76|1595.33|1595.55|1592.65|651
1585783200000|2020-04-01 23:20:00|1596.11|1594.11|1595.38|1593.38|1597.57|1594.54|1594.33|1591.27|522
1585783500000|2020-04-01 23:25:00|1595.19|1593.19|1595.66|1593.66|1597.38|1593.73|1594.22|1591.28|376
1585783800000|2020-04-01 23:30:00|1595.69|1593.69|1593.76|1591.76|1597.47|1594.47|1593.76|1590.62|1161
1585784100000|2020-04-01 23:35:00|1595.53|1591.1|1593.99|1590.85|1595.53|1592.19|1592.7|1589.29|500
1585784400000|2020-04-01 23:40:00|1593.5|1591.5|1594.05|1592.05|1595.09|1592.35|1592.66|1589.62|390
1585784700000|2020-04-01 23:45:00|1593.97|1591.97|1593.29|1591.29|1594.78|1592.44|1592.81|1590.64|366
1585785000000|2020-04-01 23:50:00|1593.28|1591.28|1593.26|1591.26|1593.93|1591.42|1592.36|1589.6|517
1585785300000|2020-04-01 23:55:00|1593.24|1591.24|1592.8|1590.8|1594.26|1591.97|1592.59|1590.12|256
1585785600000|2020-04-02 00:00:00|1592.71|1590.71|1592.4|1590.4|1594.83|1592.51|1591.71|1588.56|662
1585785900000|2020-04-02 00:05:00|1592.63|1590.63|1594.04|1592.04|1594.8|1592.39|1592.15|1588.96|459
1585786200000|2020-04-02 00:10:00|1593.98|1591.98|1593.71|1591.71|1595.49|1592.65|1593.43|1590.65|625
1585786500000|2020-04-02 00:15:00|1593.75|1591.75|1592.31|1590.31|1595.01|1592.18|1591.08|1588.66|849
1585786800000|2020-04-02 00:20:00|1592.35|1590.35|1591.82|1589.82|1592.9|1590.36|1591.15|1588.38|688
1585787100000|2020-04-02 00:25:00|1591.83|1589.83|1590.34|1588.34|1591.96|1589.91|1590.2|1587.64|794
1585787400000|2020-04-02 00:30:00|1590.42|1588.42|1591.42|1589.42|1592.47|1589.85|1589.95|1586.34|837
1585787700000|2020-04-02 00:35:00|1591.51|1589.51|1591.9|1589.9|1592.79|1590.05|1590.77|1587.5|606
1585788000000|2020-04-02 00:40:00|1591.89|1589.89|1588.91|1586.91|1592.1|1589.89|1588.77|1586.77|630
1585788300000|2020-04-02 00:45:00|1589.91|1586.8|1589.89|1587.89|1591.21|1588.62|1589.17|1586.8|663
1585788600000|2020-04-02 00:50:00|1589.75|1587.75|1587.82|1584.76|1590.04|1588.04|1587.03|1584.42|611
1585788900000|2020-04-02 00:55:00|1587.33|1585.33|1588.51|1586.51|1589.44|1586.94|1587.14|1584.29|704
1585789200000|2020-04-02 01:00:00|1588.61|1586.61|1586.82|1584.82|1588.61|1586.61|1583.85|1581.29|1403
1585789500000|2020-04-02 01:05:00|1586.68|1584.68|1587.85|1585.85|1588.96|1586.25|1586.41|1583.85|979
1585789800000|2020-04-02 01:10:00|1587.8|1585.8|1586.62|1584.62|1588.62|1585.83|1585.91|1583.76|724
1585790100000|2020-04-02 01:15:00|1586.63|1584.63|1586.87|1583.76|1587.75|1585.03|1585.42|1582.04|702
1585790400000|2020-04-02 01:20:00|1586.2|1584.2|1584.9|1582.9|1587.13|1584.48|1584.38|1581.94|802
1585790700000|2020-04-02 01:25:00|1584.92|1582.92|1585.73|1583.73|1588.29|1585.03|1584.72|1582.72|594
1585791000000|2020-04-02 01:30:00|1585.8|1583.8|1586.68|1584.68|1588.14|1584.85|1585.63|1583.25|874
1585791300000|2020-04-02 01:35:00|1586.71|1584.71|1586.74|1584.74|1587.46|1585.46|1586.13|1584.13|415
1585791600000|2020-04-02 01:40:00|1586.7|1584.7|1586.37|1584.37|1587.13|1584.81|1585.66|1583.66|357
1585791900000|2020-04-02 01:45:00|1586.43|1584.43|1586.78|1584.78|1586.78|1584.78|1586.06|1584.06|272
1585792200000|2020-04-02 01:50:00|1586.77|1584.77|1586.87|1584.87|1587.34|1585.34|1586.35|1584.2|416
1585792500000|2020-04-02 01:55:00|1586.88|1584.88|1587.08|1585.08|1587.93|1585.93|1586.51|1583.98|286
1585792800000|2020-04-02 02:00:00|1587.05|1585.05|1587.12|1585.12|1588.93|1586.11|1585.94|1583.94|540
1585793100000|2020-04-02 02:05:00|1587.7|1585.7|1585.7|1583.7|1588.36|1585.7|1584.77|1582.77|569
1585793400000|2020-04-02 02:10:00|1585.98|1583.98|1586.09|1584.09|1587.4|1585.4|1585.46|1582.78|652
1585793700000|2020-04-02 02:15:00|1586.06|1584.06|1586.5|1584.5|1587.37|1585.37|1585.87|1583.52|314
1585794000000|2020-04-02 02:20:00|1586.23|1584.23|1586.94|1584.94|1588.22|1585.38|1586.23|1584.23|208
1585794300000|2020-04-02 02:25:00|1586.92|1584.92|1587.41|1585.41|1587.58|1585.58|1586.53|1584.53|363
1585794600000|2020-04-02 02:30:00|1587.38|1585.38|1586.63|1584.63|1587.99|1585.99|1586.16|1584.16|367
1585794900000|2020-04-02 02:35:00|1586.34|1584.34|1585.53|1583.53|1586.94|1584.8|1585|1582.48|510
1585795200000|2020-04-02 02:40:00|1585.52|1583.52|1585.67|1582.67|1586.09|1584.09|1583.69|1580.56|489
1585795500000|2020-04-02 02:45:00|1585.22|1583.22|1585.34|1583.34|1586.72|1583.78|1584.31|1582.3|511
1585795800000|2020-04-02 02:50:00|1585.35|1583.35|1586.07|1584.07|1586.98|1584.23|1585.16|1582.67|465
1585796100000|2020-04-02 02:55:00|1586.08|1584.08|1585.79|1583.79|1586.6|1584.23|1585.07|1583.07|359
1585796400000|2020-04-02 03:00:00|1585.65|1583.65|1585.47|1583.47|1585.96|1583.88|1584.74|1582.35|706
1585796700000|2020-04-02 03:05:00|1585.48|1583.48|1586.01|1584.01|1586.31|1584.14|1584.98|1582.98|288
1585797000000|2020-04-02 03:10:00|1586.1|1584.1|1586.04|1584.04|1586.29|1584.16|1585.69|1583.29|296
1585797300000|2020-04-02 03:15:00|1586.05|1584.05|1586|1584|1586.18|1584.18|1585.68|1583.68|239
1585797600000|2020-04-02 03:20:00|1586.01|1584.01|1586.72|1584.72|1586.78|1584.78|1585.75|1583.75|324
1585797900000|2020-04-02 03:25:00|1586.74|1584.74|1586.31|1584.31|1586.91|1584.77|1586.17|1583.48|240
1585798200000|2020-04-02 03:30:00|1586.3|1584.3|1586.14|1584.14|1586.42|1584.42|1585.58|1583.2|264
1585798500000|2020-04-02 03:35:00|1586.12|1584.12|1586.37|1584.37|1586.59|1584.59|1586.08|1584.08|220
1585798800000|2020-04-02 03:40:00|1586.41|1584.41|1586.21|1584.21|1586.74|1584.47|1585.84|1583.28|196
1585799100000|2020-04-02 03:45:00|1586.22|1584.22|1586.38|1584.38|1586.54|1584.48|1585.75|1582.9|200
1585799400000|2020-04-02 03:50:00|1586.3|1584.3|1586.82|1584.82|1587.15|1585.15|1586.21|1584.21|216
1585799700000|2020-04-02 03:55:00|1586.83|1584.83|1586.73|1584.73|1586.95|1584.95|1586.44|1584.44|194
1585800000000|2020-04-02 04:00:00|1586.91|1584.91|1586.16|1584.16|1587.31|1585.31|1586.08|1584.08|258
1585800300000|2020-04-02 04:05:00|1586.17|1584.17|1585.91|1583.91|1586.27|1584.27|1585.58|1582.84|328
1585800600000|2020-04-02 04:10:00|1585.88|1583.88|1584.7|1582.7|1585.97|1583.97|1584.61|1582.61|249
1585800900000|2020-04-02 04:15:00|1584.74|1582.74|1585.24|1583.24|1585.92|1583.49|1584.62|1582.62|168
1585801200000|2020-04-02 04:20:00|1585.21|1583.21|1585.55|1583.55|1585.63|1583.63|1584.53|1582.53|159
1585801500000|2020-04-02 04:25:00|1585.48|1583.48|1585.4|1583.4|1585.77|1583.77|1585.07|1583.07|181
1585801800000|2020-04-02 04:30:00|1585.49|1583.49|1585.46|1583.46|1586.18|1583.92|1585.13|1582.75|291
1585802100000|2020-04-02 04:35:00|1585.44|1583.44|1585.4|1583.4|1585.5|1583.5|1585.05|1583.05|138
1585802400000|2020-04-02 04:40:00|1585.42|1583.42|1584.89|1582.89|1586.08|1583.5|1584.83|1582.72|198
1585802700000|2020-04-02 04:45:00|1585.28|1583.28|1585.99|1583.99|1587.33|1585.08|1584.48|1582.14|538
1585803000000|2020-04-02 04:50:00|1586.01|1584.01|1586.23|1584.23|1587.3|1584.88|1585.38|1583.03|350
1585803300000|2020-04-02 04:55:00|1586.21|1584.21|1586.17|1584.17|1587.26|1584.64|1585.59|1583.46|328
1585803600000|2020-04-02 05:00:00|1586.05|1584.05|1585.19|1583.19|1586.86|1584.47|1585.08|1583.08|255
1585803900000|2020-04-02 05:05:00|1585.35|1583.35|1586.68|1584.68|1587.22|1584.77|1585.17|1583.17|198
1585804200000|2020-04-02 05:10:00|1586.63|1584.63|1586.1|1584.1|1586.68|1584.68|1586.1|1584.1|297
1585804500000|2020-04-02 05:15:00|1586.17|1584.17|1586.73|1584.73|1586.94|1584.94|1586.06|1584.06|252
1585804800000|2020-04-02 05:20:00|1586.71|1584.71|1587.74|1585.74|1588.06|1586.06|1586.63|1584.63|377
1585805100000|2020-04-02 05:25:00|1587.7|1585.7|1588.79|1586.79|1590.85|1587.94|1587.68|1585.68|729
1585805400000|2020-04-02 05:30:00|1588.58|1586.58|1588.48|1586.48|1588.9|1586.9|1587.82|1585.42|620
1585805700000|2020-04-02 05:35:00|1588.46|1586.46|1588.01|1586.01|1588.93|1586.75|1587.79|1585.33|729
1585806000000|2020-04-02 05:40:00|1587.97|1585.97|1587.51|1585.51|1588.36|1586.36|1587|1584.58|1055
1585806300000|2020-04-02 05:45:00|1587.68|1585.68|1588.4|1586.4|1590.51|1587.44|1587.25|1584.91|877
1585806600000|2020-04-02 05:50:00|1588.41|1586.41|1586.57|1584.57|1590.79|1587.55|1586.03|1583.68|969
1585806900000|2020-04-02 05:55:00|1586.88|1584.88|1586.72|1584.72|1588.04|1585.5|1585.5|1583.12|684
1585807200000|2020-04-02 06:00:00|1586.24|1584.24|1587.76|1585.76|1588.9|1586.9|1586.01|1583.44|769
1585807500000|2020-04-02 06:05:00|1588.31|1586.31|1586.76|1584.76|1590.16|1587.24|1586.7|1584.37|1064
1585807800000|2020-04-02 06:10:00|1586.77|1584.77|1587.99|1585.99|1588.79|1586.35|1586.61|1584.05|1102
1585808100000|2020-04-02 06:15:00|1587.96|1585.96|1589.5|1587.5|1590.73|1588.09|1586.7|1584.29|1099
1585808400000|2020-04-02 06:20:00|1589.49|1587.49|1591.46|1589.46|1594.98|1591.96|1589.39|1587.39|1563
1585808700000|2020-04-02 06:25:00|1591.58|1589.58|1589.83|1587.83|1591.91|1589.91|1588.78|1586.78|1254
1585809000000|2020-04-02 06:30:00|1589.75|1587.75|1588.27|1586.27|1590.59|1588.59|1588.22|1586.22|1081
1585809300000|2020-04-02 06:35:00|1588.23|1586.23|1589.64|1587.64|1590.09|1588.09|1587.19|1585.19|1132
1585809600000|2020-04-02 06:40:00|1589.58|1587.58|1591.29|1589.29|1592.49|1590.49|1588.93|1586.93|1372
1585809900000|2020-04-02 06:45:00|1591.16|1589.16|1591.82|1589.82|1592.17|1590.17|1589.93|1587.93|1060
1585810200000|2020-04-02 06:50:00|1591.79|1589.79|1592.75|1590.75|1593.24|1591.24|1590.89|1588.89|909
1585810500000|2020-04-02 06:55:00|1592.76|1590.76|1592.58|1590.58|1594.05|1592.05|1592.05|1590.05|1130
1585810800000|2020-04-02 07:00:00|1592.8|1590.8|1595.19|1593.19|1595.59|1593.59|1592.66|1590.66|1316
1585811100000|2020-04-02 07:05:00|1595.24|1593.24|1597.05|1595.05|1597.98|1595.98|1594.49|1592.49|1400
1585811400000|2020-04-02 07:10:00|1597.12|1595.12|1598.43|1596.43|1600.54|1598.54|1595.98|1593.98|1354
1585811700000|2020-04-02 07:15:00|1598.44|1596.44|1598.61|1596.61|1600.62|1598.62|1597.35|1595.35|1252
1585812000000|2020-04-02 07:20:00|1598.6|1596.6|1596.94|1594.94|1599.33|1597.33|1596.9|1594.9|875
1585812300000|2020-04-02 07:25:00|1597.02|1595.02|1595.34|1593.34|1597.05|1595.05|1595.13|1593.13|732
1585812600000|2020-04-02 07:30:00|1595.54|1593.54|1595.38|1593.38|1596.64|1594.64|1595.23|1593.23|691
1585812900000|2020-04-02 07:35:00|1595.41|1593.41|1594.96|1592.96|1595.6|1593.6|1593.59|1591.59|624
1585813200000|2020-04-02 07:40:00|1594.92|1592.92|1593.74|1591.74|1595.22|1593.19|1593.19|1590.77|705
1585813500000|2020-04-02 07:45:00|1593.75|1591.75|1593.64|1591.64|1594.72|1592.7|1593.37|1590.94|628
1585813800000|2020-04-02 07:50:00|1593.58|1591.58|1594.39|1592.39|1596.14|1593.22|1593.53|1590.55|559
1585814100000|2020-04-02 07:55:00|1594.8|1592.8|1593.53|1591.53|1595.59|1593.36|1592.84|1589.8|638
1585814400000|2020-04-02 08:00:00|1593.28|1591.28|1594.28|1592.28|1594.55|1592.55|1592.42|1590.42|433
1585814700000|2020-04-02 08:05:00|1594.19|1592.19|1591.96|1589.96|1595.27|1593.27|1591.57|1589.57|656
1585815000000|2020-04-02 08:10:00|1591.92|1589.92|1591.2|1589.2|1592.19|1590.15|1588.9|1586.24|984
1585815300000|2020-04-02 08:15:00|1591.09|1589.09|1590.7|1588.7|1591.61|1589.61|1590.28|1588.28|812
1585815600000|2020-04-02 08:20:00|1590.8|1588.8|1590.41|1588.41|1591.54|1589.33|1590.12|1587.88|557
1585815900000|2020-04-02 08:25:00|1590.29|1588.29|1590.7|1588.7|1593.42|1591.42|1589.79|1587.79|846
1585816200000|2020-04-02 08:30:00|1590.66|1588.66|1591.84|1589.84|1593.78|1591.4|1590.11|1588.11|807
1585816500000|2020-04-02 08:35:00|1591.87|1589.87|1591.64|1589.64|1592.32|1590.32|1590.22|1588.22|699
1585816800000|2020-04-02 08:40:00|1591.58|1589.58|1590.3|1588.3|1591.88|1589.88|1589.54|1587.54|710
1585817100000|2020-04-02 08:45:00|1590.12|1588.12|1590.3|1588.3|1591.72|1589.37|1589.83|1587.83|954
1585817400000|2020-04-02 08:50:00|1590.41|1588.41|1590.57|1588.57|1591.49|1589.31|1589.62|1587.41|915
1585817700000|2020-04-02 08:55:00|1590.55|1588.55|1587.99|1585.99|1591.24|1588.95|1587.64|1585.26|1130
1585818000000|2020-04-02 09:00:00|1587.71|1585.71|1588.57|1586.57|1589.23|1587.23|1587.71|1585.32|747
1585818300000|2020-04-02 09:05:00|1588.65|1586.65|1588.63|1586.63|1589.07|1586.98|1586.24|1584|818
1585818600000|2020-04-02 09:10:00|1588.65|1586.65|1589.44|1587.44|1590.01|1588.01|1588.34|1586.34|586
1585818900000|2020-04-02 09:15:00|1589.43|1587.43|1591.21|1589.21|1591.78|1589.73|1589.21|1587.21|713
1585819200000|2020-04-02 09:20:00|1591.13|1589.13|1590.89|1588.89|1591.92|1589.92|1590.14|1588.14|516
1585819500000|2020-04-02 09:25:00|1590.94|1588.94|1590.75|1588.75|1591.06|1589.06|1589.87|1587.87|512
1585819800000|2020-04-02 09:30:00|1590.77|1588.77|1591.27|1589.27|1591.82|1589.75|1589|1586.86|965
1585820100000|2020-04-02 09:35:00|1591.28|1589.28|1590.44|1588.44|1591.55|1589.55|1590.13|1588.13|528
1585820400000|2020-04-02 09:40:00|1590.4|1588.4|1590.85|1588.85|1591.71|1589.71|1589.06|1587.06|686
1585820700000|2020-04-02 09:45:00|1590.79|1588.79|1591.73|1589.73|1592.61|1590.61|1590.36|1588.36|731
1585821000000|2020-04-02 09:50:00|1591.64|1589.64|1592.02|1590.02|1592.41|1590.41|1591.18|1589.18|723
1585821300000|2020-04-02 09:55:00|1591.86|1589.86|1591.09|1589.09|1591.91|1589.91|1590.01|1588.01|697
1585821600000|2020-04-02 10:00:00|1591.1|1589.1|1590.08|1588.08|1591.25|1589.25|1590.05|1588.05|739
1585821900000|2020-04-02 10:05:00|1590.12|1588.12|1590.68|1588.68|1591.14|1589.14|1589.67|1587.67|730
1585822200000|2020-04-02 10:10:00|1590.69|1588.69|1590.39|1588.39|1591.09|1589.09|1589.87|1587.87|676
1585822500000|2020-04-02 10:15:00|1590.32|1588.32|1590.66|1588.66|1590.85|1588.85|1589.63|1587.63|768
1585822800000|2020-04-02 10:20:00|1590.71|1588.71|1589.35|1587.35|1591.07|1589.07|1589.15|1587.15|607
1585823100000|2020-04-02 10:25:00|1589.34|1587.34|1590.95|1588.95|1591.14|1589.14|1589.24|1587.24|667
1585823400000|2020-04-02 10:30:00|1590.79|1588.79|1589.81|1587.81|1590.93|1588.93|1589.4|1587.4|445
1585823700000|2020-04-02 10:35:00|1589.83|1587.83|1589.4|1587.4|1590.23|1588.23|1588.76|1586.76|753
1585824000000|2020-04-02 10:40:00|1589.3|1587.3|1591.5|1589.5|1591.93|1589.93|1588.98|1586.98|636
1585824300000|2020-04-02 10:45:00|1591.59|1589.59|1592.06|1590.06|1592.29|1590.29|1591.25|1588.98|380
1585824600000|2020-04-02 10:50:00|1592.07|1590.07|1592.54|1590.54|1593.71|1591.71|1591.58|1589.58|721
1585824900000|2020-04-02 10:55:00|1592.79|1590.79|1593.51|1591.51|1593.7|1591.7|1592.4|1590.4|628
1585825200000|2020-04-02 11:00:00|1593.32|1591.32|1595.66|1593.66|1596.6|1594.6|1593.32|1591.32|921
1585825500000|2020-04-02 11:05:00|1595.76|1593.76|1596.25|1594.25|1596.51|1594.51|1594.35|1592.35|858
1585825800000|2020-04-02 11:10:00|1596.26|1594.26|1595.12|1593.12|1596.61|1594.61|1594.46|1592.46|753
1585826100000|2020-04-02 11:15:00|1595.15|1593.15|1595.67|1593.67|1596.81|1594.81|1594.6|1592.6|745
1585826400000|2020-04-02 11:20:00|1595.65|1593.65|1596.54|1594.54|1598.1|1596.1|1594.53|1592.53|625
1585826700000|2020-04-02 11:25:00|1596.77|1594.77|1596.1|1594.1|1596.95|1594.95|1594.94|1592.94|661
1585827000000|2020-04-02 11:30:00|1596.11|1594.11|1595.57|1593.57|1596.9|1594.9|1594.96|1592.96|554
1585827300000|2020-04-02 11:35:00|1595.56|1593.56|1594.03|1592.03|1596.4|1594.4|1593.64|1591.64|663
1585827600000|2020-04-02 11:40:00|1594.06|1592.06|1593.6|1591.6|1594.27|1592.27|1593.21|1591.21|491
1585827900000|2020-04-02 11:45:00|1593.69|1591.69|1595.39|1593.39|1595.95|1593.95|1593.49|1591.49|506
1585828200000|2020-04-02 11:50:00|1595.44|1593.44|1596.3|1594.3|1596.87|1594.87|1595.28|1593.28|665
1585828500000|2020-04-02 11:55:00|1596.5|1594.5|1596.68|1594.68|1597.34|1595.07|1595.98|1593.98|641
1585828800000|2020-04-02 12:00:00|1597|1595|1597.31|1595.31|1600.37|1597.39|1596.76|1594.43|1266
1585829100000|2020-04-02 12:05:00|1597.67|1595.67|1599.01|1597.01|1600.03|1597.81|1597.67|1595.38|1265
1585829400000|2020-04-02 12:10:00|1598.97|1596.97|1602.59|1600.59|1603.11|1601.11|1598.83|1596.83|1169
1585829700000|2020-04-02 12:15:00|1602.62|1600.62|1608.22|1605.17|1609.82|1606.77|1602.08|1598.92|1774
1585830000000|2020-04-02 12:20:00|1608.36|1605.13|1606.94|1604.94|1609.75|1607.54|1603.64|1601.32|1612
1585830300000|2020-04-02 12:25:00|1607|1605|1606.25|1604.25|1609.82|1606.58|1604.14|1599.31|1357
1585830600000|2020-04-02 12:30:00|1606.31|1604.31|1606.66|1604.66|1612.49|1609.74|1606.09|1602.78|1852
1585830900000|2020-04-02 12:35:00|1606.59|1604.59|1608.49|1606.49|1609.44|1607.11|1603.7|1601.07|1697
1585831200000|2020-04-02 12:40:00|1608.48|1606.48|1607.49|1605.49|1609.64|1607.05|1604.61|1602.61|1420
1585831500000|2020-04-02 12:45:00|1607.32|1605.32|1607.25|1605.25|1607.91|1605.91|1604.71|1602.71|1357
1585831800000|2020-04-02 12:50:00|1607.24|1605.24|1605.11|1603.11|1608.13|1605.67|1604.08|1602.08|1316
1585832100000|2020-04-02 12:55:00|1605.23|1603.23|1603.11|1601.11|1605.32|1603.32|1601.9|1599.9|1434
1585832400000|2020-04-02 13:00:00|1603.28|1601.28|1603.9|1601.9|1605.84|1603.57|1602.86|1600.31|1294
1585832700000|2020-04-02 13:05:00|1603.89|1601.89|1605.13|1603.13|1606.34|1604.34|1603.64|1601.64|1244
1585833000000|2020-04-02 13:10:00|1605.06|1603.06|1605.05|1603.05|1606.67|1604.67|1603.21|1601.21|1130
1585833300000|2020-04-02 13:15:00|1604.91|1602.91|1606.9|1604.9|1610.78|1608.39|1603.82|1601.82|1347
1585833600000|2020-04-02 13:20:00|1606.89|1604.89|1609.41|1607.41|1611.89|1609.89|1606.89|1604.89|1329
1585833900000|2020-04-02 13:25:00|1609.44|1607.44|1607.38|1605.38|1609.55|1607.55|1606.69|1604.69|1234
1585834200000|2020-04-02 13:30:00|1607.39|1605.39|1605.92|1602.66|1608.28|1605.84|1603.84|1599.67|1331
1585834500000|2020-04-02 13:35:00|1606.1|1603.04|1605.58|1602.33|1606.84|1604.33|1603.53|1598.1|1230
1585834800000|2020-04-02 13:40:00|1606.04|1602.79|1602.95|1600.95|1607.19|1605.19|1602.22|1599.3|1346
1585835100000|2020-04-02 13:45:00|1602.96|1600.96|1605.47|1603.47|1607.19|1604.2|1602.88|1600.23|1312
1585835400000|2020-04-02 13:50:00|1605.53|1603.53|1604.46|1602.46|1607.97|1605.48|1604.41|1602.41|1512
1585835700000|2020-04-02 13:55:00|1604.59|1602.59|1609.78|1605.25|1610.18|1607.29|1604.52|1602.52|1534
1585836000000|2020-04-02 14:00:00|1609.6|1605.1|1612.87|1610.87|1616.32|1612.65|1607.97|1604.7|1898
1585836300000|2020-04-02 14:05:00|1613.63|1610.13|1611.54|1608.22|1614.38|1612.15|1611.11|1607.87|1630
1585836600000|2020-04-02 14:10:00|1611.83|1608.06|1612|1607.75|1614.3|1612.03|1609.77|1606.61|1720
1585836900000|2020-04-02 14:15:00|1611.91|1608.61|1613.88|1610.26|1614.23|1611.37|1611.91|1607.54|1324
1585837200000|2020-04-02 14:20:00|1613.86|1610.17|1610.56|1608.56|1614.06|1611.01|1609.92|1606.18|1651
1585837500000|2020-04-02 14:25:00|1611.08|1607.99|1612.27|1608.73|1612.71|1609.31|1609.42|1606.92|1514
1585837800000|2020-04-02 14:30:00|1612.23|1608.67|1612.59|1610.59|1615.74|1612.55|1611.13|1607.44|1749
1585838100000|2020-04-02 14:35:00|1612.78|1610.78|1612.72|1610.72|1615.3|1613.09|1606.79|1604.06|1981
1585838400000|2020-04-02 14:40:00|1612.66|1610.66|1608.15|1606.15|1612.68|1610.66|1607.28|1603.52|1767
1585838700000|2020-04-02 14:45:00|1608.28|1606.28|1606.85|1604.85|1609.76|1606.28|1605.24|1600.52|1914
1585839000000|2020-04-02 14:50:00|1607.48|1604.16|1608.61|1606.61|1610.71|1607.76|1605.7|1603.59|1621
1585839300000|2020-04-02 14:55:00|1608.5|1606.5|1609.91|1607.91|1612.58|1610.19|1608.07|1605.45|1704
1585839600000|2020-04-02 15:00:00|1609.86|1607.86|1607.38|1605.38|1611.35|1609.35|1606.83|1604.83|1524
1585839900000|2020-04-02 15:05:00|1607.39|1605.39|1610.09|1606.67|1610.29|1607.95|1605.82|1603.82|1517
1585840200000|2020-04-02 15:10:00|1609.74|1607.74|1607.82|1605.82|1612.47|1609.94|1607.2|1605.07|1511
1585840500000|2020-04-02 15:15:00|1608.49|1605.36|1611.14|1609.14|1611.49|1609.49|1607.62|1605.33|1249
1585840800000|2020-04-02 15:20:00|1611.16|1609.16|1610.94|1608.94|1611.77|1609.56|1609.21|1607.21|1125
1585841100000|2020-04-02 15:25:00|1611.01|1609.01|1612.4|1610.4|1612.94|1610.94|1609.54|1607.2|1161
1585841400000|2020-04-02 15:30:00|1612.42|1610.42|1612|1610|1613.59|1611.59|1610.95|1608.95|1217
1585841700000|2020-04-02 15:35:00|1612.18|1610.18|1609.67|1607.67|1612.62|1610.62|1608.35|1606.35|1346
1585842000000|2020-04-02 15:40:00|1609.65|1607.65|1609.93|1607.93|1611.99|1609.75|1609.28|1607.28|1044
1585842300000|2020-04-02 15:45:00|1609.97|1607.97|1610.25|1608.25|1611.62|1609.62|1608.89|1606.89|1084
1585842600000|2020-04-02 15:50:00|1610.29|1608.29|1608.99|1606.99|1611.08|1609.08|1608.6|1605|1289
1585842900000|2020-04-02 15:55:00|1609.09|1607.09|1609.81|1607.81|1611.34|1609.34|1607.92|1605.71|1146
1585843200000|2020-04-02 16:00:00|1609.83|1607.83|1609.56|1607.56|1612.85|1609.85|1607.21|1605|1363
1585843500000|2020-04-02 16:05:00|1609.12|1607.12|1609.7|1607.7|1610.53|1608.53|1608.32|1606.28|1207
1585843800000|2020-04-02 16:10:00|1609.78|1607.78|1612.2|1610.2|1612.42|1610.42|1609.32|1607.32|1316
1585844100000|2020-04-02 16:15:00|1612.29|1610.29|1613.97|1611.97|1615.12|1613.12|1611.72|1609.72|1463
1585844400000|2020-04-02 16:20:00|1613.84|1611.84|1612.21|1610.21|1615.25|1613.25|1612.21|1608.69|1309
1585844700000|2020-04-02 16:25:00|1612.44|1610.44|1612.44|1610.44|1614.52|1612.52|1611.85|1609.82|1055
1585845000000|2020-04-02 16:30:00|1612.3|1610.3|1612.46|1610.46|1613.9|1611.9|1611.72|1609.72|1065
1585845300000|2020-04-02 16:35:00|1612.44|1610.44|1613.53|1611.53|1614.76|1612.43|1612.26|1610.26|1100
1585845600000|2020-04-02 16:40:00|1613.49|1611.49|1613|1611|1613.75|1611.51|1611.65|1609.65|885
1585845900000|2020-04-02 16:45:00|1612.9|1610.9|1613.01|1611.01|1613.92|1611.3|1611.79|1609.79|972
1585846200000|2020-04-02 16:50:00|1613.97|1610.64|1614.31|1611.01|1614.64|1612|1611.44|1609.03|1102
1585846500000|2020-04-02 16:55:00|1614.33|1610.79|1614.61|1612.61|1614.84|1612.77|1612.64|1607.99|957
1585846800000|2020-04-02 17:00:00|1614.65|1612.65|1613.88|1611.88|1616.33|1614.33|1613.65|1611.03|1344
1585847100000|2020-04-02 17:05:00|1613.87|1611.87|1613.11|1611.11|1615.35|1612.87|1612.86|1610.09|1132
1585847400000|2020-04-02 17:10:00|1612.94|1610.94|1614.36|1612.36|1614.63|1612.42|1611.89|1609.33|995
1585847700000|2020-04-02 17:15:00|1614.37|1612.37|1616.09|1614.09|1616.67|1614.67|1613.7|1611.33|958
1585848000000|2020-04-02 17:20:00|1616.22|1614.22|1616.43|1614.43|1617.15|1615.15|1614.95|1612.32|987
1585848300000|2020-04-02 17:25:00|1616.47|1614.47|1614.66|1611.27|1618.77|1616.29|1613.62|1611.22|1443
1585848600000|2020-04-02 17:30:00|1613.83|1611.83|1612.54|1610.54|1614.94|1612.27|1611.78|1609.64|1176
1585848900000|2020-04-02 17:35:00|1612.47|1610.47|1614.22|1611.05|1615.87|1613.02|1612.01|1609.51|966
1585849200000|2020-04-02 17:40:00|1613.58|1611.58|1616.06|1612.97|1616.85|1614.49|1613.45|1610.67|1014
1585849500000|2020-04-02 17:45:00|1616.21|1613.04|1616.57|1614.57|1619.22|1616.13|1615.2|1612.21|1413
1585849800000|2020-04-02 17:50:00|1616.82|1614.82|1616.92|1614.92|1618.85|1616.2|1616.06|1613.09|993
1585850100000|2020-04-02 17:55:00|1616.9|1614.9|1616.82|1614.82|1617.61|1615.45|1615.99|1613.01|943
1585850400000|2020-04-02 18:00:00|1616.84|1614.84|1615.93|1613.93|1617.26|1615.03|1614.66|1611.18|1092
1585850700000|2020-04-02 18:05:00|1616.19|1612.84|1614.97|1612.97|1616.64|1614.21|1613.81|1609.51|1191
1585851000000|2020-04-02 18:10:00|1614.91|1612.91|1615.55|1612.46|1616.97|1614.45|1614.18|1611.91|914
1585851300000|2020-04-02 18:15:00|1615.21|1613.21|1614.48|1611.18|1616.13|1613.77|1613.65|1609.77|972
1585851600000|2020-04-02 18:20:00|1613.98|1611.98|1613.05|1610.01|1616.59|1612.55|1611.93|1607.8|1073
1585851900000|2020-04-02 18:25:00|1613.16|1609.77|1613.79|1610.55|1614.84|1611.96|1611.71|1608.36|1221
1585852200000|2020-04-02 18:30:00|1613.8|1610.52|1612|1610|1614.93|1611.17|1610.1|1606.4|1156
1585852500000|2020-04-02 18:35:00|1611.99|1609.99|1614.17|1612.17|1617.01|1612.4|1611.91|1608.68|838
1585852800000|2020-04-02 18:40:00|1614.23|1612.23|1614.43|1612.43|1617.21|1613.61|1614.02|1610.27|979
1585853100000|2020-04-02 18:45:00|1614.56|1612.56|1614.02|1612.02|1616|1612.9|1613.23|1610.89|633
1585853400000|2020-04-02 18:50:00|1614.03|1612.03|1615.66|1613.66|1616.72|1614.72|1613.99|1611.99|743
1585853700000|2020-04-02 18:55:00|1615.75|1613.75|1615.95|1613.95|1617.33|1615|1614.79|1611.84|826
1585854000000|2020-04-02 19:00:00|1616.05|1614.05|1618.73|1616.73|1619.33|1617.33|1615.87|1613.87|829
1585854300000|2020-04-02 19:05:00|1618.66|1616.66|1619|1617|1620.72|1618.44|1617.53|1615.53|1134
1585854600000|2020-04-02 19:10:00|1619.17|1617.17|1618.95|1616.95|1619.48|1617.42|1617.72|1613.89|991
1585854900000|2020-04-02 19:15:00|1618.88|1616.88|1618.62|1616.62|1622.68|1619.52|1618.16|1615.72|1424
1585855200000|2020-04-02 19:20:00|1619.42|1616.35|1618.45|1616.45|1619.56|1617.56|1616.33|1613.25|1143
1585855500000|2020-04-02 19:25:00|1618.61|1616.61|1619.45|1617.45|1619.8|1617.8|1617.8|1615.8|999
1585855800000|2020-04-02 19:30:00|1619.54|1617.54|1618.19|1616.19|1619.66|1617.66|1617.88|1615.04|955
1585856100000|2020-04-02 19:35:00|1618.21|1616.21|1617.38|1615.38|1619.38|1617.38|1617.27|1614.53|975
1585856400000|2020-04-02 19:40:00|1617.66|1615.66|1618.54|1616.54|1618.62|1616.62|1617.21|1614.23|903
1585856700000|2020-04-02 19:45:00|1618.47|1616.47|1617.03|1615.03|1618.63|1616.63|1616.47|1613.71|1067
1585857000000|2020-04-02 19:50:00|1616.93|1614.93|1617.21|1615.21|1617.97|1615.97|1615.71|1613.46|1129
1585857300000|2020-04-02 19:55:00|1617.13|1615.13|1615.28|1613.28|1617.84|1615.84|1614.95|1612.92|1238
1585857600000|2020-04-02 20:00:00|1615.22|1613.22|1615.85|1613.85|1616.1|1614.1|1614.06|1612.06|623
1585857900000|2020-04-02 20:05:00|1615.72|1613.72|1616.36|1614.36|1617.3|1615.3|1615.59|1613.59|429
1585858200000|2020-04-02 20:10:00|1616.12|1614.12|1616.44|1614.44|1616.94|1614.94|1616.02|1613.82|253
1585858500000|2020-04-02 20:15:00|1616.48|1614.48|1617.04|1615.04|1617.04|1615.04|1615.86|1613.43|312
1585858800000|2020-04-02 20:20:00|1616.85|1614.85|1618.02|1616.02|1618.79|1616.79|1616.7|1614.7|359
1585859100000|2020-04-02 20:25:00|1618.1|1616.1|1618.22|1616.22|1619|1617|1618.1|1616.1|217
1585859400000|2020-04-02 20:30:00|1618.2|1616.2|1616.3|1614.3|1618.95|1616.95|1615.89|1611.81|276
1585859700000|2020-04-02 20:35:00|1616.2|1612.94|1616.46|1613.01|1616.76|1614.47|1614.93|1612.11|330
1585860000000|2020-04-02 20:40:00|1616.64|1613.2|1616.22|1614.22|1617.74|1615.1|1616.07|1612.72|289
1585860300000|2020-04-02 20:45:00|1616.69|1613.26|1615.96|1612.56|1616.72|1613.92|1614.77|1611.4|392
1585860600000|2020-04-02 20:50:00|1615.97|1612.45|1614.48|1611.06|1616.92|1613.32|1613.42|1610.1|532
1585860900000|2020-04-02 20:55:00|1614.54|1611.08|1616.1|1611.53|1616.77|1612.53|1613|1608.7|547
1585864800000|2020-04-02 22:00:00|1619.2|1613.72|1619.04|1611.91|1623.79|1617.82|1617.12|1609.86|528
1585865100000|2020-04-02 22:05:00|1619.02|1611.97|1616|1611.06|1620.12|1613.93|1615.61|1609.24|409
1585865400000|2020-04-02 22:10:00|1616.12|1610.98|1615.51|1611.25|1617.06|1612.33|1615.25|1609.86|385
1585865700000|2020-04-02 22:15:00|1615.56|1611.3|1616.44|1612.54|1617.56|1612.97|1614.79|1610.64|256
1585866000000|2020-04-02 22:20:00|1616.28|1612.38|1614.55|1610.72|1616.99|1613.82|1614.36|1610.14|329
1585866300000|2020-04-02 22:25:00|1614.42|1610.69|1614.31|1610.48|1615.89|1611.3|1612.95|1608.24|423
1585866600000|2020-04-02 22:30:00|1614.32|1609.96|1613.66|1609.51|1614.97|1611.18|1613.32|1609.26|272
1585866900000|2020-04-02 22:35:00|1613.67|1609.56|1613.53|1610.32|1614.72|1610.36|1612.21|1608.73|260
1585867200000|2020-04-02 22:40:00|1613.79|1609.22|1614.26|1609.49|1615.54|1610.57|1613.7|1608.85|269
1585867500000|2020-04-02 22:45:00|1614.02|1608.97|1613.92|1609.3|1615.49|1611.37|1613.2|1608.93|200
1585867800000|2020-04-02 22:50:00|1614.3|1609.11|1613.08|1609.66|1614.83|1610.76|1612.09|1608.53|215
1585868100000|2020-04-02 22:55:00|1612.08|1610.08|1612.36|1609.36|1614.22|1610.6|1611.74|1608.98|235
1585868400000|2020-04-02 23:00:00|1611.86|1609.86|1613.08|1609.33|1614.22|1610.04|1611.19|1608.14|273
1585868700000|2020-04-02 23:05:00|1612.98|1609.3|1613.16|1609.65|1614.3|1610.74|1612.43|1608.68|220
1585869000000|2020-04-02 23:10:00|1613.22|1609.64|1614.59|1608.81|1615.74|1611.27|1611.95|1608.39|302
1585869300000|2020-04-02 23:15:00|1614.48|1608.7|1613.45|1610.05|1615.66|1611.48|1612.81|1608.7|273
1585869600000|2020-04-02 23:20:00|1613.48|1610.09|1614.67|1609.79|1615.24|1611.78|1612.96|1608.65|249
1585869900000|2020-04-02 23:25:00|1614.26|1609.84|1613.61|1610.14|1614.82|1611.57|1613.02|1608.83|239
1585870200000|2020-04-02 23:30:00|1613.69|1610.22|1614.59|1611.34|1615.57|1612.43|1612.67|1609.21|320
1585870500000|2020-04-02 23:35:00|1614.44|1610.65|1614.1|1612.1|1615.05|1612.61|1613.91|1610.37|214
1585870800000|2020-04-02 23:40:00|1614.15|1612.15|1616.21|1614.21|1617.58|1615.25|1614|1611.37|503
1585871100000|2020-04-02 23:45:00|1616.46|1614.46|1616|1612.3|1617.37|1614.46|1614.99|1611.47|330
1585871400000|2020-04-02 23:50:00|1615.8|1612.56|1614.7|1612.7|1616.92|1613.35|1613.94|1610.75|290
1585871700000|2020-04-02 23:55:00|1614.72|1612.72|1614.14|1612.14|1616.17|1612.98|1613.63|1609.97|321
1585872000000|2020-04-03 00:00:00|1614.13|1612.13|1613.35|1609.55|1615.94|1612.2|1612.26|1608.9|627
1585872300000|2020-04-03 00:05:00|1613.34|1609.58|1612.63|1609.55|1614.21|1610.87|1611.1|1608.64|691
1585872600000|2020-04-03 00:10:00|1612.65|1609.51|1612.79|1610.79|1615.49|1611.21|1611.25|1608.6|368
1585872900000|2020-04-03 00:15:00|1612.81|1610.81|1612.8|1610.8|1614.77|1611.6|1611.94|1608.32|308
1585873200000|2020-04-03 00:20:00|1612.57|1610.57|1613.92|1611.92|1615.4|1612.27|1612.49|1609.38|264
1585873500000|2020-04-03 00:25:00|1614.27|1612.27|1612.81|1610.81|1614.36|1612.32|1612.48|1609.89|402
1585873800000|2020-04-03 00:30:00|1612.8|1610.8|1613.05|1611.05|1614.28|1611.49|1612.08|1608.62|445
1585874100000|2020-04-03 00:35:00|1613.13|1611.13|1612.9|1610.9|1614.39|1611.82|1611.52|1608.46|472
1585874400000|2020-04-03 00:40:00|1613.24|1611.24|1612.43|1610.43|1615.64|1612.84|1612.11|1609.44|616
1585874700000|2020-04-03 00:45:00|1612.36|1610.36|1611.32|1609.32|1613.68|1610.82|1610.22|1607.43|677
1585875000000|2020-04-03 00:50:00|1611.18|1609.18|1610.67|1608.67|1614.32|1610.56|1610.11|1607.86|695
1585875300000|2020-04-03 00:55:00|1610.75|1608.75|1611.65|1608.54|1612.48|1609.78|1610.58|1608.07|463
1585875600000|2020-04-03 01:00:00|1611.78|1608.55|1611.59|1609.59|1612.59|1609.91|1610.39|1607.89|972
1585875900000|2020-04-03 01:05:00|1611.62|1609.62|1612.47|1609.35|1612.89|1610.07|1609.95|1606.99|795
1585876200000|2020-04-03 01:10:00|1612.49|1609.3|1614.21|1610.12|1615.4|1611.94|1611.93|1608.77|947
1585876500000|2020-04-03 01:15:00|1614.24|1609.99|1613.54|1610.07|1615.23|1611.83|1612.8|1608.79|863
1585876800000|2020-04-03 01:20:00|1613.52|1610.09|1613.83|1609.95|1614.47|1611.08|1612.9|1609.33|874
1585877100000|2020-04-03 01:25:00|1613.81|1610.05|1613.24|1611.24|1614.43|1611.52|1612.6|1609.76|770
1585877400000|2020-04-03 01:30:00|1613.77|1610.47|1614.4|1610.71|1615.39|1611.97|1612.86|1609.24|513
1585877700000|2020-04-03 01:35:00|1614.82|1611.19|1614.73|1610.82|1616.77|1613.75|1613.98|1609.69|1004
1585878000000|2020-04-03 01:40:00|1614.79|1611.22|1613.76|1609.57|1615.62|1612.47|1612.07|1608.06|769
1585878300000|2020-04-03 01:45:00|1613.71|1609.64|1612.08|1610.08|1615.49|1611.07|1612.08|1608.21|603
1585878600000|2020-04-03 01:50:00|1612.05|1610.05|1613.55|1610.11|1614.58|1611.23|1611.66|1609.18|452
1585878900000|2020-04-03 01:55:00|1613.27|1609.49|1611.6|1609.6|1614.62|1610.62|1611.26|1609.26|384
1585879200000|2020-04-03 02:00:00|1611.93|1609.93|1612.23|1610.23|1613.74|1610.86|1611.53|1609.13|316
1585879500000|2020-04-03 02:05:00|1612.36|1610.36|1612.26|1610.26|1612.69|1610.69|1611.65|1609.65|326
1585879800000|2020-04-03 02:10:00|1612.07|1610.07|1611.17|1609.17|1612.66|1610.66|1610.99|1608.69|410
1585880100000|2020-04-03 02:15:00|1611.05|1609.05|1611.39|1609.39|1611.69|1609.69|1610.91|1607.88|337
1585880400000|2020-04-03 02:20:00|1611.25|1609.25|1611.46|1609.46|1611.63|1609.63|1610.88|1608.88|230
1585880700000|2020-04-03 02:25:00|1611.33|1609.33|1613.81|1610.51|1614.76|1611.74|1611.23|1609.23|422
1585881000000|2020-04-03 02:30:00|1614.3|1610.73|1614.51|1611.17|1614.78|1612.12|1612.89|1610.21|684
1585881300000|2020-04-03 02:35:00|1614.35|1611.21|1614.98|1610.68|1615.23|1612.19|1613.51|1610.47|943
1585881600000|2020-04-03 02:40:00|1614.82|1610.89|1614.79|1611|1615.6|1612.12|1612.83|1609.73|503
1585881900000|2020-04-03 02:45:00|1614.39|1611.08|1614.08|1610.44|1616.03|1611.8|1613.02|1610.44|447
1585882200000|2020-04-03 02:50:00|1615.41|1610.84|1615.16|1611.88|1615.84|1613.15|1613.14|1610.62|455
1585882500000|2020-04-03 02:55:00|1614.74|1612.74|1614.9|1611.41|1616.61|1613.41|1613.86|1610.01|762
1585882800000|2020-04-03 03:00:00|1614.95|1611.44|1613.79|1611.79|1616.38|1613.46|1613.27|1610.58|620
1585883100000|2020-04-03 03:05:00|1613.88|1611.88|1615.61|1611.79|1616.36|1613.81|1613.77|1611.14|638
1585883400000|2020-04-03 03:10:00|1614.79|1612.79|1615.19|1612.14|1616.17|1613.2|1614.18|1611.59|475
1585883700000|2020-04-03 03:15:00|1615.28|1612.19|1614.11|1612.11|1616.19|1612.88|1613.82|1611.41|429
1585884000000|2020-04-03 03:20:00|1615.33|1612.12|1614.42|1612.42|1616.09|1612.62|1613.56|1611.56|410
1585884300000|2020-04-03 03:25:00|1614.37|1612.37|1614.39|1612.39|1615.6|1612.73|1614.24|1611.78|571
1585884600000|2020-04-03 03:30:00|1614.4|1612.4|1614.18|1612.18|1614.89|1612.55|1613.84|1611.72|486
1585884900000|2020-04-03 03:35:00|1614.25|1612.25|1615.15|1613.15|1615.9|1613.16|1613.92|1611.36|354
1585885200000|2020-04-03 03:40:00|1615.13|1613.13|1614.56|1612.56|1615.95|1613.36|1614.5|1612.1|452
1585885500000|2020-04-03 03:45:00|1614.7|1612.7|1613.89|1611.89|1614.87|1612.75|1613.16|1611.1|309
1585885800000|2020-04-03 03:50:00|1614.04|1612.04|1614.37|1612.37|1614.6|1612.6|1613.51|1611.51|189
1585886100000|2020-04-03 03:55:00|1614.28|1612.28|1615.15|1613.15|1616.02|1613.69|1613.99|1611.47|291
1585886400000|2020-04-03 04:00:00|1615.19|1613.19|1615.3|1612.28|1615.74|1613.26|1614.34|1611.74|520
1585886700000|2020-04-03 04:05:00|1614.84|1612.84|1614.75|1612.75|1615.73|1612.87|1614.45|1611.69|364
1585887000000|2020-04-03 04:10:00|1614.73|1612.73|1614.01|1612.01|1615.2|1612.74|1613.93|1611.28|175
1585887300000|2020-04-03 04:15:00|1614.06|1612.06|1614.3|1612.3|1614.97|1612.44|1613.88|1611.86|180
1585887600000|2020-04-03 04:20:00|1614.31|1612.31|1613.86|1611.86|1615.91|1612.83|1613.67|1611.15|417
1585887900000|2020-04-03 04:25:00|1613.73|1611.73|1614|1610.58|1616.13|1612.39|1612.54|1609.13|504
1585888200000|2020-04-03 04:30:00|1613.06|1611.06|1613.46|1611.46|1614.55|1612.3|1612.4|1610.4|471
1585888500000|2020-04-03 04:35:00|1613.5|1611.5|1613.95|1611.95|1615.34|1612.24|1612.92|1610.79|417
1585888800000|2020-04-03 04:40:00|1613.84|1611.84|1613.95|1610.66|1614.61|1612.37|1612.93|1610.13|500
1585889100000|2020-04-03 04:45:00|1613.19|1611.19|1613.63|1611.63|1614.52|1611.8|1612.65|1609.85|385
1585889400000|2020-04-03 04:50:00|1613.66|1611.66|1613.5|1611.5|1614.91|1612.19|1613.03|1609.8|293
1585889700000|2020-04-03 04:55:00|1613.65|1611.65|1614.38|1610.5|1615.18|1612.42|1613.18|1609.52|245
1585890000000|2020-04-03 05:00:00|1614.3|1610.51|1615.03|1611.38|1616.02|1612.86|1613.23|1609.43|441
1585890300000|2020-04-03 05:05:00|1615.01|1611.57|1614.03|1612.03|1616.13|1613.24|1613.79|1610.29|456
1585890600000|2020-04-03 05:10:00|1614.51|1611.5|1614.34|1612.34|1614.89|1612.46|1612.96|1610.52|399
1585890900000|2020-04-03 05:15:00|1614.41|1612.41|1614.75|1611.68|1615.16|1612.81|1613.65|1610.96|503
1585891200000|2020-04-03 05:20:00|1614.24|1612.24|1614.93|1611.33|1615.92|1612.27|1612.95|1610.11|560
1585891500000|2020-04-03 05:25:00|1614.1|1612.1|1615.05|1610.92|1616.27|1612.3|1612.72|1609.06|1055
1585891800000|2020-04-03 05:30:00|1614.72|1611.01|1613.26|1611.26|1616.78|1612.33|1613.01|1609.34|899
1585892100000|2020-04-03 05:35:00|1613.24|1611.24|1612.33|1610.33|1615.77|1611.62|1611.19|1607.39|1144
1585892400000|2020-04-03 05:40:00|1612.35|1610.35|1612.03|1610.03|1614.44|1612.16|1610.94|1608.55|763
1585892700000|2020-04-03 05:45:00|1611.49|1609.49|1613.02|1611.02|1614|1611.28|1610.87|1608.27|805
1585893000000|2020-04-03 05:50:00|1612.99|1610.99|1612.78|1610.78|1613.63|1611.29|1611.97|1608.97|826
1585893300000|2020-04-03 05:55:00|1612.8|1610.8|1614.34|1610.22|1614.34|1611.36|1612.19|1609.12|916
1585893600000|2020-04-03 06:00:00|1613.86|1610.17|1613.93|1610.48|1614.33|1611.24|1611.66|1609.35|735
1585893900000|2020-04-03 06:05:00|1613.34|1611.34|1611.48|1609.48|1614.7|1611.34|1611.13|1607.89|592
1585894200000|2020-04-03 06:10:00|1611.35|1609.35|1611.07|1609.07|1613.05|1610.42|1610.95|1608.04|587
1585894500000|2020-04-03 06:15:00|1611.66|1608.65|1611.82|1609.82|1612.39|1609.97|1610.2|1606.83|596
1585894800000|2020-04-03 06:20:00|1611.9|1609.9|1611.78|1609.78|1612.64|1610.34|1610.79|1607.63|613
1585895100000|2020-04-03 06:25:00|1611.76|1609.76|1611.22|1609.22|1613.54|1610.58|1609.97|1607.09|772
1585895400000|2020-04-03 06:30:00|1611.21|1609.21|1610.88|1608.88|1612.23|1609.72|1610.02|1607.26|680
1585895700000|2020-04-03 06:35:00|1610.74|1608.74|1609.58|1607.58|1611.12|1609.12|1609.39|1607.15|622
1585896000000|2020-04-03 06:40:00|1609.54|1607.54|1610.96|1607.68|1611.51|1608.77|1609.08|1606.99|728
1585896300000|2020-04-03 06:45:00|1611.28|1608.12|1609.99|1607.99|1611.43|1608.43|1607.71|1605.71|1006
1585896600000|2020-04-03 06:50:00|1609.87|1607.87|1611.02|1609.02|1612.16|1609.49|1609.3|1607.3|741
1585896900000|2020-04-03 06:55:00|1611.01|1609.01|1610.77|1608.77|1612.43|1610.43|1610.63|1608.16|563
1585897200000|2020-04-03 07:00:00|1610.78|1608.78|1612.01|1610.01|1612.62|1610.62|1610.58|1608.09|708
1585897500000|2020-04-03 07:05:00|1611.95|1609.95|1612.75|1610.75|1614.22|1612.22|1611.16|1609.16|957
1585897800000|2020-04-03 07:10:00|1612.65|1610.65|1611.83|1609.83|1613.11|1611.11|1611.42|1609.09|626
1585898100000|2020-04-03 07:15:00|1611.82|1609.82|1611.16|1609.16|1612.53|1609.9|1610.21|1608.15|734
1585898400000|2020-04-03 07:20:00|1611.05|1609.05|1612.01|1610.01|1612.17|1610.17|1610.84|1608.84|854
1585898700000|2020-04-03 07:25:00|1612.1|1610.1|1614.03|1612.03|1614.54|1612.12|1611.45|1609.45|958
1585899000000|2020-04-03 07:30:00|1613.96|1611.96|1613.5|1611.5|1614.53|1612.53|1612.67|1610.67|931
1585899300000|2020-04-03 07:35:00|1613.46|1611.46|1613.75|1611.75|1614.27|1612.27|1612.79|1610.79|805
1585899600000|2020-04-03 07:40:00|1613.76|1611.76|1616.39|1614.39|1617.07|1615.07|1613.43|1611.43|1061
1585899900000|2020-04-03 07:45:00|1616.17|1614.17|1616.2|1614.2|1617.58|1615.58|1615.37|1613.37|1013
1585900200000|2020-04-03 07:50:00|1615.96|1613.96|1617.89|1615.89|1618.3|1616.15|1615.77|1613.77|1010
1585900500000|2020-04-03 07:55:00|1617.79|1615.79|1616.49|1614.49|1618.39|1615.97|1616.14|1614.14|849
1585900800000|2020-04-03 08:00:00|1616.52|1614.52|1615.82|1613.82|1617.23|1614.77|1614.87|1612.87|976
1585901100000|2020-04-03 08:05:00|1615.77|1613.77|1615.05|1613.05|1616.05|1613.86|1614.65|1612.65|821
1585901400000|2020-04-03 08:10:00|1615.45|1613.45|1617.14|1614.14|1617.32|1615.32|1615.29|1613.29|873
1585901700000|2020-04-03 08:15:00|1616.52|1614.52|1618.05|1616.05|1618.26|1616.17|1616.42|1614.42|953
1585902000000|2020-04-03 08:20:00|1618.17|1616.17|1615.03|1613.03|1618.6|1616.6|1614.3|1612.3|820
1585902300000|2020-04-03 08:25:00|1615.07|1613.07|1614.57|1612.57|1615.47|1613.47|1613.39|1611.39|906
1585902600000|2020-04-03 08:30:00|1614.53|1612.53|1613.69|1611.69|1615.18|1613.18|1613.38|1611.38|817
1585902900000|2020-04-03 08:35:00|1613.68|1611.68|1611.95|1609.95|1613.92|1611.92|1610.64|1608.64|972
1585903200000|2020-04-03 08:40:00|1612.06|1610.06|1611.68|1609.68|1612.5|1610.5|1608.71|1606.61|944
1585903500000|2020-04-03 08:45:00|1611.58|1609.58|1612.14|1610.14|1613.05|1611.05|1611.23|1609.23|860
1585903800000|2020-04-03 08:50:00|1612.05|1610.05|1613.1|1611.1|1613.61|1611.39|1611.29|1609.29|734
1585904100000|2020-04-03 08:55:00|1613.09|1611.09|1613.08|1611.08|1614.18|1612.18|1612.76|1610.76|653
1585904400000|2020-04-03 09:00:00|1613.16|1611.16|1614.43|1612.43|1614.64|1612.6|1611.96|1609.96|782
1585904700000|2020-04-03 09:05:00|1614.53|1612.53|1613.73|1611.73|1615.06|1613.06|1613.36|1611.36|768
1585905000000|2020-04-03 09:10:00|1613.71|1611.71|1612.76|1610.76|1614.01|1612.01|1609.32|1607.32|1311
1585905300000|2020-04-03 09:15:00|1612.94|1610.94|1614.27|1612.27|1614.54|1612.54|1611.41|1609.41|832
1585905600000|2020-04-03 09:20:00|1614.22|1612.22|1612.53|1610.53|1614.33|1612.33|1612.17|1609.85|730
1585905900000|2020-04-03 09:25:00|1612.3|1610.3|1613.24|1611.24|1613.79|1611.79|1612.18|1609.89|832
1585906200000|2020-04-03 09:30:00|1613.22|1611.22|1611.41|1609.41|1613.67|1611.56|1610.69|1608.69|613
1585906500000|2020-04-03 09:35:00|1611.64|1609.64|1611.89|1609.89|1612.85|1610.56|1610.87|1608.87|594
1585906800000|2020-04-03 09:40:00|1611.87|1609.87|1612.22|1610.22|1612.87|1610.87|1611.84|1609.84|405
1585907100000|2020-04-03 09:45:00|1612.17|1610.17|1613.81|1611.81|1614.05|1612.05|1611.99|1609.99|507
1585907400000|2020-04-03 09:50:00|1613.88|1611.88|1612.52|1610.52|1614.31|1612.31|1612.5|1610.5|745
1585907700000|2020-04-03 09:55:00|1612.53|1610.53|1613.22|1611.22|1613.46|1611.46|1612.23|1610.23|466
1585908000000|2020-04-03 10:00:00|1612.98|1610.98|1613.87|1611.87|1614.22|1612.22|1612.66|1610.66|536
1585908300000|2020-04-03 10:05:00|1613.84|1611.84|1612.31|1610.31|1613.84|1611.84|1612.06|1610.06|548
1585908600000|2020-04-03 10:10:00|1612.3|1610.3|1613.32|1611.32|1613.5|1611.5|1611.55|1608.91|526
1585908900000|2020-04-03 10:15:00|1613.33|1611.33|1613.41|1611.41|1614.08|1612.08|1612.31|1610.31|442
1585909200000|2020-04-03 10:20:00|1613.18|1611.18|1612.23|1610.23|1613.49|1611.49|1611.47|1609.47|438
1585909500000|2020-04-03 10:25:00|1612.07|1610.07|1612.68|1610.68|1613.22|1611.22|1611.54|1609.54|439
1585909800000|2020-04-03 10:30:00|1612.65|1610.65|1612.46|1610.46|1614.33|1612.33|1612.01|1610.01|874
1585910100000|2020-04-03 10:35:00|1612.12|1610.12|1612.85|1610.85|1614.06|1612.06|1612.12|1610.12|449
1585910400000|2020-04-03 10:40:00|1612.72|1610.72|1611.94|1609.94|1612.9|1610.9|1611.1|1609.1|339
1585910700000|2020-04-03 10:45:00|1612.03|1610.03|1612.46|1609.21|1612.91|1610.45|1611.37|1608.88|302
1585911000000|2020-04-03 10:50:00|1611.83|1609.83|1612.35|1610.35|1613.16|1610.91|1610.85|1608.74|353
1585911300000|2020-04-03 10:55:00|1612.56|1610.56|1610.54|1607.12|1613.47|1610.7|1609.53|1606.93|457
1585911600000|2020-04-03 11:00:00|1609.81|1607.81|1611.55|1609.55|1611.78|1609.78|1609.81|1607.02|566
1585911900000|2020-04-03 11:05:00|1611.43|1609.43|1612.1|1610.1|1612.6|1610.6|1611.2|1608.96|416
1585912200000|2020-04-03 11:10:00|1612.36|1610.36|1614.24|1611.16|1614.24|1612.11|1611.75|1609.75|502
1585912500000|2020-04-03 11:15:00|1613.86|1611.86|1612.67|1610.67|1614.22|1612.22|1612.02|1609.73|463
1585912800000|2020-04-03 11:20:00|1612.73|1610.73|1612.14|1610.14|1612.84|1610.84|1611.04|1608.2|412
1585913100000|2020-04-03 11:25:00|1612.41|1610.41|1612.98|1610.98|1613.16|1611.16|1612.17|1610.17|382
1585913400000|2020-04-03 11:30:00|1613.18|1611.18|1614.49|1612.49|1615.08|1613.08|1613.16|1611.16|721
1585913700000|2020-04-03 11:35:00|1614.46|1612.46|1615.13|1613.13|1616.71|1613.94|1614.39|1612.39|641
1585914000000|2020-04-03 11:40:00|1615.06|1613.06|1614.69|1612.69|1615.28|1613.28|1614.23|1612.23|422
1585914300000|2020-04-03 11:45:00|1614.67|1612.67|1616.42|1614.42|1618.49|1614.89|1613.66|1611.18|769
1585914600000|2020-04-03 11:50:00|1617.38|1613.93|1620.15|1618.15|1620.85|1618.85|1616.04|1613.36|1182
1585914900000|2020-04-03 11:55:00|1620.16|1618.16|1621.16|1619.16|1622.15|1619.78|1619.2|1616.67|1074
1585915200000|2020-04-03 12:00:00|1621.27|1619.27|1618.52|1616.52|1622.19|1620.19|1618.3|1615.38|1254
1585915500000|2020-04-03 12:05:00|1618.62|1616.62|1617.83|1614.43|1619.5|1616.63|1616.16|1613.67|920
1585915800000|2020-04-03 12:10:00|1617.75|1614.23|1616.96|1613.78|1618.46|1616.46|1616.09|1612.7|1061
1585916100000|2020-04-03 12:15:00|1617.38|1613.71|1616.29|1612.97|1618.14|1615.21|1614.38|1611.83|1067
1585916400000|2020-04-03 12:20:00|1615.98|1612.73|1617.36|1615.36|1619.1|1616.31|1615.47|1612.73|1013
1585916700000|2020-04-03 12:25:00|1617.15|1615.15|1622.42|1615.07|1625.06|1617.08|1616.38|1612.88|1252
1585917000000|2020-04-03 12:30:00|1621.39|1615.11|1619.02|1617.02|1624.82|1620.94|1614.4|1609.47|2056
1585917300000|2020-04-03 12:35:00|1618.94|1616.94|1619.24|1617.24|1622.13|1619.52|1618.36|1616.2|1321
1585917600000|2020-04-03 12:40:00|1619.06|1617.06|1617.13|1615.13|1621.45|1618.52|1616.15|1614.15|1239
1585917900000|2020-04-03 12:45:00|1617.05|1615.05|1617.18|1615.18|1620.53|1617.62|1616.41|1614.31|1403
1585918200000|2020-04-03 12:50:00|1617.08|1615.08|1613.87|1610.78|1617.2|1615.18|1613.19|1610.05|1501
1585918500000|2020-04-03 12:55:00|1614.02|1610.97|1611.06|1609.06|1614.59|1611.63|1607.51|1604.62|1704
1585918800000|2020-04-03 13:00:00|1611.12|1609.12|1613.71|1611.71|1614.69|1612|1610.83|1608.39|1510
1585919100000|2020-04-03 13:05:00|1613.8|1611.8|1614.8|1612.8|1615.7|1613.12|1612.3|1609.75|1344
1585919400000|2020-04-03 13:10:00|1614.85|1612.85|1614.54|1612.54|1616.89|1614.52|1614.32|1611.77|1088
1585919700000|2020-04-03 13:15:00|1614.47|1612.47|1614.78|1612.78|1615.8|1613.29|1613.45|1611|1145
1585920000000|2020-04-03 13:20:00|1614.71|1612.71|1614.94|1612.94|1616.67|1613.97|1613.2|1611.2|1077
1585920300000|2020-04-03 13:25:00|1614.83|1612.83|1617.83|1615.83|1618.27|1616.14|1614.83|1612.83|1197
1585920600000|2020-04-03 13:30:00|1617.65|1615.65|1620.49|1618.49|1621.39|1619.39|1617.23|1614.49|1725
1585920900000|2020-04-03 13:35:00|1620.59|1618.59|1619.35|1617.35|1621.18|1618.75|1618.11|1615.41|1583
1585921200000|2020-04-03 13:40:00|1619.37|1617.37|1617.35|1615.35|1619.57|1617.57|1616.56|1614.56|1357
1585921500000|2020-04-03 13:45:00|1617.31|1615.31|1617.03|1615.03|1618.52|1616.52|1615.9|1613.9|1139
1585921800000|2020-04-03 13:50:00|1617.24|1615.24|1615.9|1613.9|1617.36|1615.36|1614.19|1612.19|1211
1585922100000|2020-04-03 13:55:00|1615.98|1613.98|1615.47|1613.47|1618.06|1616.06|1614.62|1611.77|1194
1585922400000|2020-04-03 14:00:00|1615.45|1613.45|1615.92|1613.92|1617.17|1614.76|1614.6|1612.2|1415
1585922700000|2020-04-03 14:05:00|1615.95|1613.95|1616.25|1614.25|1617.4|1614.76|1614.31|1611.84|1198
1585923000000|2020-04-03 14:10:00|1617.5|1613.7|1615.19|1613.19|1617.5|1614.38|1614.19|1611.45|1049
1585923300000|2020-04-03 14:15:00|1615.11|1613.11|1614.35|1612.35|1616.31|1613.55|1613.7|1610.91|1132
1585923600000|2020-04-03 14:20:00|1614.26|1612.26|1617.55|1615.55|1619.31|1615.77|1614.26|1611.77|1346
1585923900000|2020-04-03 14:25:00|1618.34|1615.01|1617.34|1615.34|1621.24|1617.51|1617.12|1614.66|1507
1585924200000|2020-04-03 14:30:00|1617.35|1615.35|1618.15|1616.15|1619.33|1616.35|1616.15|1613.94|1280
1585924500000|2020-04-03 14:35:00|1618.06|1616.06|1616.75|1614.75|1620.31|1617.65|1616.02|1614.02|1281
1585924800000|2020-04-03 14:40:00|1616.77|1614.77|1620.27|1618.27|1620.27|1618.27|1616.28|1614.28|1003
1585925100000|2020-04-03 14:45:00|1620.1|1618.1|1620.53|1618.53|1620.78|1618.78|1618.13|1616.13|904
1585925400000|2020-04-03 14:50:00|1620.38|1618.38|1618.81|1616.81|1620.48|1618.48|1618.43|1616.43|1051
1585925700000|2020-04-03 14:55:00|1618.8|1616.8|1619.97|1617.97|1622.52|1620.52|1618.72|1616.72|1394
1585926000000|2020-04-03 15:00:00|1619.95|1617.95|1616.36|1614.36|1620.7|1618.7|1616.05|1614.05|1367
1585926300000|2020-04-03 15:05:00|1616.31|1614.31|1617.43|1615.43|1618.15|1616.15|1616.02|1614.02|1136
1585926600000|2020-04-03 15:10:00|1617.53|1615.53|1619.93|1617.93|1620.28|1618.28|1616.95|1614.95|1015
1585926900000|2020-04-03 15:15:00|1619.96|1617.96|1620.13|1618.13|1622.22|1620.22|1619.69|1617.69|1018
1585927200000|2020-04-03 15:20:00|1620.53|1618.53|1615.85|1613.85|1621.62|1619.62|1615.68|1613.68|1420
1585927500000|2020-04-03 15:25:00|1615.84|1613.84|1616.17|1614.17|1617.47|1615.47|1614.62|1611.86|1342
1585927800000|2020-04-03 15:30:00|1616.22|1614.22|1616.5|1614.5|1617.18|1615.18|1615.28|1613.28|950
1585928100000|2020-04-03 15:35:00|1616.58|1614.58|1616.6|1614.6|1617.17|1615.17|1615.33|1613.33|993
1585928400000|2020-04-03 15:40:00|1616.53|1614.53|1614.61|1612.61|1616.82|1614.61|1614.12|1612.12|1046
1585928700000|2020-04-03 15:45:00|1614.59|1612.59|1615.31|1613.31|1616.06|1613.81|1611.92|1609.88|1332
1585929000000|2020-04-03 15:50:00|1615.42|1613.42|1615.65|1613.65|1616.85|1614.85|1614.22|1612.22|958
1585929300000|2020-04-03 15:55:00|1615.53|1613.53|1617.01|1615.01|1617.66|1615.66|1615.53|1613.53|937
1585929600000|2020-04-03 16:00:00|1617|1615|1618.23|1616.23|1619.32|1617.2|1616.52|1614.52|871
1585929900000|2020-04-03 16:05:00|1618.22|1616.22|1617.01|1615.01|1618.6|1616.6|1615.63|1612.58|1045
1585930200000|2020-04-03 16:10:00|1617.09|1615.09|1618.82|1616.82|1619.17|1617.17|1616.56|1612.95|1156
1585930500000|2020-04-03 16:15:00|1618.81|1615.58|1619.44|1617.44|1620.36|1617.79|1617.13|1614.12|1176
1585930800000|2020-04-03 16:20:00|1619.45|1617.45|1617.55|1615.55|1620.15|1617.53|1617.38|1614.33|1051
1585931100000|2020-04-03 16:25:00|1617.54|1615.54|1620.04|1618.04|1620.63|1618.22|1616.84|1614.84|1035
1585931400000|2020-04-03 16:30:00|1620.03|1618.03|1618.01|1616.01|1620.8|1618.8|1617.35|1615.35|1153
1585931700000|2020-04-03 16:35:00|1617.92|1615.92|1617.91|1615.91|1619.06|1617.06|1617.14|1615.14|813
1585932000000|2020-04-03 16:40:00|1618.14|1616.14|1620.58|1618.58|1620.74|1618.74|1617.98|1615.98|793
1585932300000|2020-04-03 16:45:00|1620.73|1618.73|1619.35|1617.35|1620.85|1618.85|1618.94|1616.94|990
1585932600000|2020-04-03 16:50:00|1619.45|1617.45|1620.33|1618.33|1620.39|1618.39|1619.18|1617.18|644
1585932900000|2020-04-03 16:55:00|1620.28|1618.28|1620.05|1618.05|1620.97|1618.41|1618.98|1616.39|1023
1585933200000|2020-04-03 17:00:00|1620.08|1618.08|1619.9|1617.9|1620.54|1618.21|1618.56|1616.04|880
1585933500000|2020-04-03 17:05:00|1619.84|1617.84|1620.77|1618.77|1621.6|1619.34|1619.84|1617.84|726
1585933800000|2020-04-03 17:10:00|1620.86|1618.86|1619.85|1617.85|1621.93|1619.93|1618.78|1615.5|714
1585934100000|2020-04-03 17:15:00|1619.78|1617.78|1618.97|1616.97|1620.52|1618.32|1618.77|1616.26|731
1585934400000|2020-04-03 17:20:00|1619|1617|1621.15|1619.15|1621.97|1619.78|1618.88|1616.65|704
1585934700000|2020-04-03 17:25:00|1621.21|1619.21|1621.46|1619.46|1622.09|1620.03|1620.16|1618.16|916
1585935000000|2020-04-03 17:30:00|1621.54|1619.54|1620.72|1618.72|1622.28|1619.54|1620.3|1618.04|592
1585935300000|2020-04-03 17:35:00|1620.68|1618.68|1620.24|1618.24|1622.13|1619.04|1619.82|1617.11|503
1585935600000|2020-04-03 17:40:00|1620.25|1618.25|1620.55|1618.55|1622.48|1619.43|1620.06|1616.85|597
1585935900000|2020-04-03 17:45:00|1620.65|1618.65|1620.36|1618.36|1622.14|1620.14|1619.54|1616.5|698
1585936200000|2020-04-03 17:50:00|1620.64|1618.64|1620.47|1618.47|1620.8|1618.8|1619.69|1616.37|601
1585936500000|2020-04-03 17:55:00|1620.44|1618.44|1620.08|1617.06|1620.81|1618.59|1619.22|1615.93|589
1585936800000|2020-04-03 18:00:00|1620.09|1617.07|1618.9|1616.9|1620.65|1618.41|1617.98|1615.98|801
1585937100000|2020-04-03 18:05:00|1618.89|1616.89|1619.18|1617.18|1619.88|1617.55|1618.06|1615.83|680
1585937400000|2020-04-03 18:10:00|1619.07|1617.07|1619.92|1617.92|1620.41|1618.41|1619.05|1617.05|584
1585937700000|2020-04-03 18:15:00|1619.67|1617.67|1620.24|1618.24|1620.69|1618.69|1619.24|1617.24|533
1585938000000|2020-04-03 18:20:00|1620.28|1618.28|1619.48|1617.48|1620.61|1618.61|1618.73|1616.37|608
1585938300000|2020-04-03 18:25:00|1619.95|1617.95|1621.59|1619.59|1621.92|1619.92|1619.22|1616.44|883
1585938600000|2020-04-03 18:30:00|1621.65|1619.65|1620.28|1618.28|1621.81|1619.81|1619.89|1617.89|651
1585938900000|2020-04-03 18:35:00|1620.27|1618.27|1621.16|1619.16|1621.36|1619.36|1619.89|1617.53|681
1585939200000|2020-04-03 18:40:00|1621.17|1619.17|1621.64|1619.64|1621.81|1619.79|1620.38|1618.38|718
1585939500000|2020-04-03 18:45:00|1621.65|1619.65|1622.37|1620.37|1623.03|1621.03|1621.11|1618.68|802
1585939800000|2020-04-03 18:50:00|1622.35|1620.35|1623.74|1621.74|1625.27|1622.27|1621.85|1619.85|825
1585940100000|2020-04-03 18:55:00|1624.2|1621.07|1625.65|1622.51|1626.14|1623.6|1623.5|1620.49|1147
1585940400000|2020-04-03 19:00:00|1625.5|1622.45|1623.9|1621.9|1626.31|1623.63|1623.42|1620.63|1119
1585940700000|2020-04-03 19:05:00|1623.91|1621.91|1625.02|1623.02|1625.33|1623.33|1622.9|1619.75|774
1585941000000|2020-04-03 19:10:00|1624.97|1622.97|1625.01|1623.01|1626.32|1623.67|1623.7|1621.35|579
1585941300000|2020-04-03 19:15:00|1625.18|1623.18|1625.19|1623.19|1627.99|1625.13|1624.7|1621.9|958
1585941600000|2020-04-03 19:20:00|1624.99|1622.99|1623.58|1621.58|1625.55|1623.29|1622.53|1619.84|1063
1585941900000|2020-04-03 19:25:00|1623.63|1621.63|1623.57|1621.57|1626.14|1624.14|1621.53|1619.13|1151
1585942200000|2020-04-03 19:30:00|1623.62|1621.62|1622.29|1620.29|1624.23|1622.23|1621.92|1618.66|743
1585942500000|2020-04-03 19:35:00|1621.95|1619.95|1620.8|1618.8|1623.14|1620.75|1620.24|1616.24|832
1585942800000|2020-04-03 19:40:00|1621.24|1618.22|1621.27|1619.27|1622.47|1620.47|1620.1|1617.54|779
1585943100000|2020-04-03 19:45:00|1621.39|1619.39|1621.01|1619.01|1622.62|1620.23|1620.54|1618.29|824
1585943400000|2020-04-03 19:50:00|1621.17|1619.17|1622.91|1620.91|1623.45|1621.45|1620.64|1618.3|992
1585943700000|2020-04-03 19:55:00|1622.82|1620.82|1623.96|1620.92|1624.77|1621.93|1621.56|1618.98|895
1585944000000|2020-04-03 20:00:00|1623.48|1621.48|1622.72|1620.72|1625.38|1622.89|1622.47|1620.02|644
1585944300000|2020-04-03 20:05:00|1622.78|1620.78|1622.8|1620.8|1623.44|1621|1621.39|1618.67|373
1585944600000|2020-04-03 20:10:00|1622.72|1620.72|1622.63|1620.63|1623.98|1621.78|1622.15|1619.95|322
1585944900000|2020-04-03 20:15:00|1622.36|1620.36|1622.34|1620.34|1624.87|1620.49|1620.86|1617.1|289
1585945200000|2020-04-03 20:20:00|1622.31|1620.31|1621.45|1619.45|1623.17|1620.45|1621.39|1616.44|237
1585945500000|2020-04-03 20:25:00|1621.49|1619.49|1622.22|1620.22|1623.76|1621.2|1621.45|1618.78|383
1585945800000|2020-04-03 20:30:00|1622.03|1620.03|1623.25|1620.03|1623.84|1620.79|1621.48|1618.34|215
1585946100000|2020-04-03 20:35:00|1623.01|1619.92|1620.78|1618.78|1625.02|1620.67|1619.95|1615.91|201
1585946400000|2020-04-03 20:40:00|1620.81|1618.81|1622.36|1618.04|1623.91|1619.5|1620.27|1617.24|230
1585946700000|2020-04-03 20:45:00|1621.17|1619.17|1620.24|1614.81|1624.61|1619.63|1617.33|1613.8|411
1585947000000|2020-04-03 20:50:00|1618.22|1614.06|1619.9|1609.9|1622.01|1619.89|1615.92|1605.92|300
1585947300000|2020-04-03 20:55:00|1621.94|1619.94|1622.53|1615.13|1625.45|1619.94|1615.92|1605.92|380
1586124000000|2020-04-05 22:00:00|1620.37|1618.37|1618.48|1613.6|1623.96|1618.48|1612.43|1609.96|1123
1586124300000|2020-04-05 22:05:00|1617.97|1613.82|1612.3|1610.3|1619.71|1615.09|1611.7|1608.05|984
1586124600000|2020-04-05 22:10:00|1612.29|1610.29|1615.31|1610.73|1615.43|1610.95|1609.96|1607.54|673
1586124900000|2020-04-05 22:15:00|1614.81|1610.68|1616.54|1613.14|1617.55|1615.09|1613.97|1610.68|582
1586125200000|2020-04-05 22:20:00|1615.5|1613.5|1615.31|1611.52|1617.36|1614.05|1614.76|1611.08|419
1586125500000|2020-04-05 22:25:00|1616.21|1612.13|1615.04|1613.04|1616.75|1613.21|1614.4|1610.87|357
1586125800000|2020-04-05 22:30:00|1615.66|1612.46|1615.35|1612.1|1616.84|1613.64|1614.88|1611.75|358
1586126100000|2020-04-05 22:35:00|1615.39|1612.16|1616.14|1612.12|1616.81|1614.64|1614.12|1611.07|272
1586126400000|2020-04-05 22:40:00|1616.11|1612.18|1615.26|1611.46|1616.66|1613.55|1614.53|1611.46|154
1586126700000|2020-04-05 22:45:00|1615.29|1611.89|1614.43|1611.29|1615.39|1612.31|1613.29|1610.51|231
1586127000000|2020-04-05 22:50:00|1614.36|1611.35|1617.33|1613.53|1617.59|1613.94|1613.62|1611.03|297
1586127300000|2020-04-05 22:55:00|1617.3|1613.37|1617.6|1613.76|1618.06|1614.43|1615.78|1612.57|275
1586127600000|2020-04-05 23:00:00|1618.06|1613.3|1616.83|1613.2|1618.41|1614.59|1615.97|1612.67|308
1586127900000|2020-04-05 23:05:00|1616.8|1613.21|1616.81|1613.44|1618.07|1614.6|1615.53|1612.69|267
1586128200000|2020-04-05 23:10:00|1616.93|1613.52|1616.04|1611.62|1617.55|1614.13|1614.61|1611.05|360
1586128500000|2020-04-05 23:15:00|1615.45|1612.15|1615.53|1612.32|1616.62|1613.2|1614.81|1611.23|263
1586128800000|2020-04-05 23:20:00|1615.62|1612.21|1614.33|1612.33|1615.83|1612.83|1614.29|1611.74|196
1586129100000|2020-04-05 23:25:00|1614.27|1612.27|1616.62|1613.16|1616.97|1613.53|1614.18|1612.03|221
1586129400000|2020-04-05 23:30:00|1616.54|1613.27|1619.7|1616.17|1620.33|1616.17|1615.53|1613.04|536
1586129700000|2020-04-05 23:35:00|1619.97|1616.05|1619.34|1615.91|1621.54|1618.24|1618.73|1615.44|659
1586130000000|2020-04-05 23:40:00|1619.31|1615.92|1618.07|1616.07|1620.41|1617.16|1617.08|1614.69|596
1586130300000|2020-04-05 23:45:00|1618.1|1616.1|1619.69|1616.23|1620.96|1618.16|1617.61|1615.3|555
1586130600000|2020-04-05 23:50:00|1619.08|1617.08|1618.7|1616.7|1620.67|1617.45|1618.08|1615.9|445
1586130900000|2020-04-05 23:55:00|1618.59|1616.59|1621.09|1618.01|1622.31|1619.89|1618.31|1616.08|496
1586131200000|2020-04-06 00:00:00|1620.61|1618.61|1620.92|1618.92|1623.94|1621.8|1619.62|1616.99|917
1586131500000|2020-04-06 00:05:00|1620.93|1618.93|1621.8|1618.17|1622.54|1620.02|1619.39|1617.06|574
1586131800000|2020-04-06 00:10:00|1621.08|1619.08|1623.22|1619.07|1623.38|1620.06|1619.27|1616.77|597
1586132100000|2020-04-06 00:15:00|1622.9|1619.36|1620.87|1617.37|1623.21|1620.72|1619.57|1616.73|656
1586132400000|2020-04-06 00:20:00|1621.21|1617.39|1621.18|1617.31|1621.79|1618.81|1619.33|1616.41|471
1586132700000|2020-04-06 00:25:00|1621.16|1617.28|1621.38|1617.77|1621.75|1618.86|1619.22|1616.76|501
1586133000000|2020-04-06 00:30:00|1621.36|1617.78|1618.93|1616.93|1621.36|1618.86|1618.29|1615.49|732
1586133300000|2020-04-06 00:35:00|1618.91|1616.91|1620.68|1617.2|1620.89|1618.27|1617.25|1613.89|739
1586133600000|2020-04-06 00:40:00|1620.36|1617.16|1620.03|1618.03|1621.13|1618.24|1619.35|1616.71|386
1586133900000|2020-04-06 00:45:00|1620.08|1618.08|1620.83|1617.7|1621.44|1618.36|1619.4|1616.23|308
1586134200000|2020-04-06 00:50:00|1620.81|1617.49|1621.15|1619.15|1622.46|1619.51|1620.06|1616.65|421
1586134500000|2020-04-06 00:55:00|1621.18|1619.18|1619.98|1617.98|1621.71|1619.19|1619.98|1616.93|295
1586134800000|2020-04-06 01:00:00|1620.22|1617.17|1620.67|1617.01|1621.55|1618.85|1618.61|1616.13|852
1586135100000|2020-04-06 01:05:00|1621.14|1616.82|1619.12|1617.12|1621.68|1617.97|1618.49|1616.15|521
1586135400000|2020-04-06 01:10:00|1619.11|1617.11|1618.48|1616.48|1619.87|1617.43|1617.88|1614.88|355
1586135700000|2020-04-06 01:15:00|1619.06|1615.95|1618.34|1616.34|1619.96|1616.82|1617.43|1615.43|362
1586136000000|2020-04-06 01:20:00|1618.97|1615.88|1620.32|1618.32|1621.3|1618.55|1618.22|1615.78|527
1586136300000|2020-04-06 01:25:00|1620.35|1618.35|1619.66|1617.66|1621.1|1618.59|1619.22|1616.97|353
1586136600000|2020-04-06 01:30:00|1619.65|1617.65|1619.72|1617.72|1620.15|1617.79|1618.45|1615.95|404
1586136900000|2020-04-06 01:35:00|1620.32|1617.15|1619.17|1617.17|1620.43|1617.96|1618.92|1616.72|206
1586137200000|2020-04-06 01:40:00|1619.21|1617.21|1618.5|1616.5|1620.02|1617.43|1618.11|1616|240
1586137500000|2020-04-06 01:45:00|1618.62|1616.62|1619.68|1617.68|1620.66|1618.27|1618.15|1615.62|271
1586137800000|2020-04-06 01:50:00|1619.66|1617.66|1619.93|1617.93|1620.43|1618.02|1619.32|1616.95|208
1586138100000|2020-04-06 01:55:00|1619.95|1617.95|1621.34|1618.17|1622.9|1619.72|1619.94|1617.47|477
1586138400000|2020-04-06 02:00:00|1620.91|1618.91|1621.09|1617.74|1622.62|1619.45|1619.47|1617.47|297
1586138700000|2020-04-06 02:05:00|1620.59|1618.59|1620.87|1618.87|1621.49|1618.99|1620.09|1617.55|219
1586139000000|2020-04-06 02:10:00|1620.73|1618.73|1621.37|1619.37|1621.76|1619.38|1620.44|1618.24|200
1586139300000|2020-04-06 02:15:00|1621.31|1619.31|1620.45|1618.45|1621.53|1619.53|1619.96|1617.96|220
1586139600000|2020-04-06 02:20:00|1620.56|1618.56|1620.2|1618.2|1620.99|1618.82|1620.14|1617.97|141
1586139900000|2020-04-06 02:25:00|1620.44|1618.44|1620.75|1618.75|1620.89|1618.89|1620.15|1617.87|171
1586140200000|2020-04-06 02:30:00|1620.79|1618.79|1620.02|1618.02|1621.8|1618.98|1619.75|1617.42|246
1586140500000|2020-04-06 02:35:00|1620.04|1618.04|1620.21|1618.21|1621.4|1619.09|1619.81|1617.62|152
1586140800000|2020-04-06 02:40:00|1620.26|1618.26|1620.32|1618.32|1621.65|1619.65|1619.94|1617.59|188
1586141100000|2020-04-06 02:45:00|1620.37|1618.37|1619.95|1617.95|1621.52|1618.8|1619.19|1616.69|259
1586141400000|2020-04-06 02:50:00|1619.99|1617.99|1620.26|1618.26|1622.02|1618.61|1619.29|1616.98|233
1586141700000|2020-04-06 02:55:00|1621.04|1617.72|1620.68|1618.68|1621.67|1619.17|1619.33|1616.94|238
1586142000000|2020-04-06 03:00:00|1620.73|1618.73|1620.54|1618.54|1622.06|1619.36|1620.04|1617.71|278
1586142300000|2020-04-06 03:05:00|1620.6|1618.6|1620.77|1618.77|1621.72|1618.93|1620.03|1617.54|192
1586142600000|2020-04-06 03:10:00|1620.44|1618.44|1620.61|1618.61|1621.14|1618.8|1619.97|1617.3|158
1586142900000|2020-04-06 03:15:00|1620.58|1618.58|1620.52|1618.52|1621.67|1619.02|1620.02|1617.77|262
1586143200000|2020-04-06 03:20:00|1620.51|1618.51|1620.47|1618.47|1620.97|1618.79|1620.04|1617.86|152
1586143500000|2020-04-06 03:25:00|1620.44|1618.44|1619.96|1617.96|1620.97|1618.57|1619.7|1617.29|134
1586143800000|2020-04-06 03:30:00|1620.23|1618.23|1619.99|1617.99|1620.87|1618.57|1618.93|1616.86|333
1586144100000|2020-04-06 03:35:00|1619.96|1617.96|1619.58|1617.58|1620.51|1618.11|1618.96|1616.6|419
1586144400000|2020-04-06 03:40:00|1619.68|1617.68|1620.35|1618.35|1622.19|1618.77|1619.67|1617.39|278
1586144700000|2020-04-06 03:45:00|1620.33|1618.33|1621.59|1618.03|1622.21|1618.89|1620.19|1617.71|198
1586145000000|2020-04-06 03:50:00|1620.57|1618.57|1620.19|1618.19|1620.95|1618.6|1619.36|1616.79|303
1586145300000|2020-04-06 03:55:00|1619.65|1617.65|1618.96|1616.96|1621.3|1618.45|1618.12|1615.74|489
1586145600000|2020-04-06 04:00:00|1618.94|1616.94|1619.01|1617.01|1620.96|1617.73|1618.26|1615.69|408
1586145900000|2020-04-06 04:05:00|1619.55|1616.54|1619.21|1617.21|1620.98|1618.14|1618.58|1615.67|357
1586146200000|2020-04-06 04:10:00|1619.2|1617.2|1619.89|1617.89|1621.97|1618.96|1619.16|1616.1|357
1586146500000|2020-04-06 04:15:00|1620.42|1617.4|1619.13|1617.13|1621.7|1618.33|1618.68|1616.34|300
1586146800000|2020-04-06 04:20:00|1619.2|1617.2|1619.41|1616.4|1621.13|1617.56|1618.2|1615.6|412
1586147100000|2020-04-06 04:25:00|1619.54|1616.33|1619.98|1616.53|1620.71|1617.48|1618.37|1615.64|251
1586147400000|2020-04-06 04:30:00|1619.9|1616.76|1618.76|1616.76|1620.62|1617.53|1618.52|1615.46|346
1586147700000|2020-04-06 04:35:00|1619.22|1616.22|1619.28|1615.64|1620.13|1616.98|1617.79|1615.01|276
1586148000000|2020-04-06 04:40:00|1618.86|1615.79|1619.73|1616.51|1620.4|1617.01|1617.51|1615.41|352
1586148300000|2020-04-06 04:45:00|1619.72|1616.47|1618.91|1616.91|1620.92|1617.78|1618.89|1615.6|418
1586148600000|2020-04-06 04:50:00|1618.95|1616.95|1619.22|1617.22|1620.2|1617.25|1618.55|1615.8|280
1586148900000|2020-04-06 04:55:00|1619.23|1617.23|1619.29|1617.29|1620.31|1617.39|1618.58|1616.27|265
1586149200000|2020-04-06 05:00:00|1619.22|1617.22|1619.51|1617.51|1621.58|1618.47|1618.92|1615.94|512
1586149500000|2020-04-06 05:05:00|1619.5|1617.5|1619.01|1617.01|1621.8|1617.72|1618.5|1616.15|278
1586149800000|2020-04-06 05:10:00|1618.97|1616.97|1619.37|1615.89|1621.02|1617.79|1617.99|1615.31|298
1586150100000|2020-04-06 05:15:00|1619.2|1615.99|1619.26|1616.23|1620.35|1617.05|1617.37|1614.54|541
1586150400000|2020-04-06 05:20:00|1618.86|1616.86|1619.14|1616|1620.2|1616.88|1618.39|1614.65|677
1586150700000|2020-04-06 05:25:00|1619.2|1616.04|1619.54|1617.54|1620.53|1617.57|1617.91|1614.86|373
1586151000000|2020-04-06 05:30:00|1620.04|1617.03|1621.34|1617.37|1621.78|1618.53|1619.03|1616.12|403
1586151300000|2020-04-06 05:35:00|1620.92|1617.53|1619.04|1617.04|1621.7|1618.46|1618.97|1616.04|365
1586151600000|2020-04-06 05:40:00|1619.02|1617.02|1620.04|1618.04|1620.37|1618.37|1618.88|1615.79|388
1586151900000|2020-04-06 05:45:00|1620.06|1618.06|1620.96|1618.96|1622.79|1619.37|1619.04|1616.38|767
1586152200000|2020-04-06 05:50:00|1620.69|1618.69|1621.17|1619.17|1622.46|1619.26|1619.94|1616.58|442
1586152500000|2020-04-06 05:55:00|1621.28|1619.28|1620.67|1618.67|1621.58|1619.28|1620.21|1617.48|659
1586152800000|2020-04-06 06:00:00|1620.63|1618.63|1621.5|1619.5|1623.47|1620.45|1619.58|1616.76|678
1586153100000|2020-04-06 06:05:00|1621.45|1619.45|1622.38|1620.38|1625.15|1621.94|1620.86|1618.45|829
1586153400000|2020-04-06 06:10:00|1622.41|1620.41|1625.01|1623.01|1626|1623.24|1622.41|1620.41|940
1586153700000|2020-04-06 06:15:00|1624.87|1622.87|1623.96|1621.96|1627.73|1625.73|1623.13|1621.13|1110
1586154000000|2020-04-06 06:20:00|1623.92|1621.92|1625.58|1623.58|1627.31|1625.05|1623.58|1621.58|761
1586154300000|2020-04-06 06:25:00|1625.77|1623.77|1624.4|1622.4|1626.17|1624.17|1624.24|1622.24|661
1586154600000|2020-04-06 06:30:00|1624.3|1622.3|1625.83|1623.83|1626.03|1624.03|1624.29|1622.29|648
1586154900000|2020-04-06 06:35:00|1626.19|1624.19|1627.94|1625.94|1629.18|1627.18|1625.79|1623.79|858
1586155200000|2020-04-06 06:40:00|1627.96|1625.96|1629.77|1627.77|1630.92|1628.92|1627.37|1625.37|1034
1586155500000|2020-04-06 06:45:00|1629.58|1627.58|1626.91|1624.91|1630.41|1628.41|1625.42|1623.42|816
1586155800000|2020-04-06 06:50:00|1626.76|1624.76|1627.42|1625.42|1628.81|1626.81|1626.67|1624.67|515
1586156100000|2020-04-06 06:55:00|1627.64|1625.64|1625.17|1623.17|1629.44|1626.34|1624.79|1622.79|530
1586156400000|2020-04-06 07:00:00|1625.38|1623.38|1628.05|1626.05|1628.59|1626.59|1623.79|1621.45|930
1586156700000|2020-04-06 07:05:00|1628|1626|1626.38|1624.38|1630.27|1628.21|1625.46|1622.89|977
1586157000000|2020-04-06 07:10:00|1626.45|1624.45|1626.45|1624.45|1627.85|1625.85|1624.23|1622.23|858
1586157300000|2020-04-06 07:15:00|1626.46|1624.46|1627.32|1625.32|1629.19|1627.19|1625.55|1623.55|821
1586157600000|2020-04-06 07:20:00|1627.35|1625.35|1626.81|1624.81|1628.12|1626.12|1626.37|1624.37|602
1586157900000|2020-04-06 07:25:00|1626.69|1624.69|1627.84|1625.84|1628.87|1626.87|1626.31|1624.31|614
1586158200000|2020-04-06 07:30:00|1627.86|1625.86|1629.64|1627.64|1630.06|1628.06|1627.69|1625.69|1005
1586158500000|2020-04-06 07:35:00|1629.75|1627.75|1630.24|1628.24|1630.78|1628.78|1627.61|1625.61|932
1586158800000|2020-04-06 07:40:00|1630.14|1628.14|1630.05|1628.05|1631.81|1629.81|1629.27|1627.27|1109
1586159100000|2020-04-06 07:45:00|1630.12|1628.12|1632.36|1630.36|1632.89|1630.89|1629.99|1627.99|1063
1586159400000|2020-04-06 07:50:00|1632.05|1630.05|1633.22|1630.19|1633.88|1631.73|1631.38|1629.03|892
1586159700000|2020-04-06 07:55:00|1632.7|1630.7|1632.73|1630.73|1634.05|1632.05|1632.52|1630.11|633
1586160000000|2020-04-06 08:00:00|1632.65|1630.65|1632.06|1630.06|1633.38|1631.38|1631.61|1629.61|627
1586160300000|2020-04-06 08:05:00|1632|1630|1632.57|1630.57|1633.85|1631.22|1629.34|1627.34|864
1586160600000|2020-04-06 08:10:00|1632.63|1630.63|1632.35|1630.35|1633.22|1631.22|1631.55|1629.29|963
1586160900000|2020-04-06 08:15:00|1632.33|1630.33|1633.09|1631.09|1634.19|1632.19|1631.92|1629.26|721
1586161200000|2020-04-06 08:20:00|1632.97|1630.97|1633.04|1631.04|1635.06|1632.92|1632.62|1630.62|628
1586161500000|2020-04-06 08:25:00|1633.06|1631.06|1633.37|1631.37|1634.92|1632.48|1632.5|1630.5|596
1586161800000|2020-04-06 08:30:00|1633.32|1631.32|1633.76|1631.76|1634.73|1632.73|1632.94|1630.94|611
1586162100000|2020-04-06 08:35:00|1633.95|1631.95|1633.77|1631.77|1634.78|1632.78|1632.95|1630.95|584
1586162400000|2020-04-06 08:40:00|1633.46|1631.46|1633.95|1631.95|1634.84|1632.48|1632.37|1630.37|611
1586162700000|2020-04-06 08:45:00|1633.9|1631.9|1634.71|1632.71|1636.76|1633.96|1633.2|1631.2|741
1586163000000|2020-04-06 08:50:00|1634.75|1632.75|1636.42|1634.42|1637.13|1635.13|1634.5|1632.5|552
1586163300000|2020-04-06 08:55:00|1636.35|1634.35|1637.43|1635.43|1638.01|1635.83|1636.1|1633.82|748
1586163600000|2020-04-06 09:00:00|1637.89|1635.89|1638.5|1636.5|1639.6|1637.47|1636.88|1634.88|1046
1586163900000|2020-04-06 09:05:00|1638.45|1636.45|1637.69|1635.69|1639.14|1636.87|1637.35|1635.35|762
1586164200000|2020-04-06 09:10:00|1638.06|1636.06|1637.44|1635.44|1638.9|1636.9|1637.03|1634.81|632
1586164500000|2020-04-06 09:15:00|1637.31|1635.31|1635.83|1633.83|1638.17|1635.73|1634.99|1632.99|887
1586164800000|2020-04-06 09:20:00|1635.8|1633.8|1636.93|1634.93|1637.85|1635.85|1635.58|1633.54|755
1586165100000|2020-04-06 09:25:00|1636.89|1634.89|1636.97|1634.97|1638.05|1635.58|1635.73|1633.73|643
1586165400000|2020-04-06 09:30:00|1637.03|1635.03|1637.36|1635.36|1638.99|1636.99|1636.92|1634.6|881
1586165700000|2020-04-06 09:35:00|1637.31|1635.31|1636|1634|1638.21|1635.93|1635.79|1633.79|657
1586166000000|2020-04-06 09:40:00|1636.05|1634.05|1636.69|1634.69|1637.69|1635.69|1635.82|1633.82|793
1586166300000|2020-04-06 09:45:00|1636.8|1634.8|1636.37|1634.37|1637.69|1635.56|1635.14|1633.14|606
1586166600000|2020-04-06 09:50:00|1636.31|1634.31|1636.27|1634.27|1636.64|1634.64|1635.26|1633.26|715
1586166900000|2020-04-06 09:55:00|1636.4|1634.4|1636.2|1634.2|1638.08|1635.88|1636.08|1634.08|835
1586167200000|2020-04-06 10:00:00|1636.25|1634.25|1636.32|1634.32|1636.46|1634.46|1635.28|1633.28|618
1586167500000|2020-04-06 10:05:00|1636.29|1634.29|1635.2|1633.2|1636.52|1634.52|1634.91|1632.91|679
1586167800000|2020-04-06 10:10:00|1635.17|1633.17|1635.29|1633.29|1636.01|1634.01|1634.07|1631.9|898
1586168100000|2020-04-06 10:15:00|1635.33|1633.33|1636.12|1634.12|1636.13|1634.13|1633.15|1631.15|649
1586168400000|2020-04-06 10:20:00|1636.2|1634.2|1636.62|1634.62|1637.91|1635.41|1635.43|1633.43|917
1586168700000|2020-04-06 10:25:00|1636.64|1634.64|1636.93|1634.93|1637.07|1635.07|1636.3|1634.3|447
1586169000000|2020-04-06 10:30:00|1636.87|1634.87|1636.74|1634.74|1637.45|1635.45|1636.5|1634.5|677
1586169300000|2020-04-06 10:35:00|1636.93|1634.93|1636.54|1634.54|1637.05|1635.05|1636.31|1634.31|403
1586169600000|2020-04-06 10:40:00|1636.58|1634.58|1635.8|1633.8|1636.77|1634.77|1635.65|1633.65|489
1586169900000|2020-04-06 10:45:00|1635.82|1633.82|1636.34|1634.34|1636.92|1634.92|1635.58|1633.58|714
1586170200000|2020-04-06 10:50:00|1636.51|1634.51|1637.6|1635.6|1638.61|1636.61|1636.14|1634.14|958
1586170500000|2020-04-06 10:55:00|1637.67|1635.67|1638.19|1636.19|1638.98|1636.88|1637.29|1635.29|976
1586170800000|2020-04-06 11:00:00|1638.23|1636.23|1638.46|1636.46|1639.04|1637.04|1637.36|1635.36|810
1586171100000|2020-04-06 11:05:00|1638.43|1636.43|1637.93|1635.93|1638.72|1636.72|1637.5|1634.8|630
1586171400000|2020-04-06 11:10:00|1637.91|1635.91|1637.15|1635.15|1638.18|1636.18|1636.83|1634.83|601
1586171700000|2020-04-06 11:15:00|1637.18|1635.18|1639.14|1637.14|1639.17|1637.17|1636.99|1634.99|782
1586172000000|2020-04-06 11:20:00|1639.08|1637.08|1642.38|1640.38|1643.59|1640.94|1638.43|1636.43|1116
1586172300000|2020-04-06 11:25:00|1642.23|1640.23|1639.27|1637.27|1644.85|1642.4|1637.87|1635.87|1253
1586172600000|2020-04-06 11:30:00|1639.26|1637.26|1638.8|1636.8|1640.28|1638.28|1638.07|1636|1104
1586172900000|2020-04-06 11:35:00|1638.75|1636.75|1640.19|1638.19|1640.84|1638.84|1638.23|1636.23|932
1586173200000|2020-04-06 11:40:00|1640.33|1638.33|1640.67|1638.67|1641.89|1639.89|1639.87|1637.87|860
1586173500000|2020-04-06 11:45:00|1640.79|1638.79|1640.78|1638.78|1641.07|1639.07|1638.61|1636.61|848
1586173800000|2020-04-06 11:50:00|1640.84|1638.84|1642.48|1640.48|1643.39|1641.39|1640.58|1638.58|966
1586174100000|2020-04-06 11:55:00|1642.4|1640.4|1641.41|1639.41|1644.46|1642.46|1640.54|1638.54|1127
1586174400000|2020-04-06 12:00:00|1641.65|1639.65|1642.3|1640.3|1642.47|1640.47|1640.42|1638.42|964
1586174700000|2020-04-06 12:05:00|1642.26|1640.26|1644.4|1642.4|1644.89|1642.89|1641|1639|884
1586175000000|2020-04-06 12:10:00|1644.48|1642.48|1641|1639|1644.61|1642.61|1638.93|1636.93|900
1586175300000|2020-04-06 12:15:00|1641.01|1639.01|1641.04|1639.04|1641.71|1639.71|1639.21|1637.21|769
1586175600000|2020-04-06 12:20:00|1640.97|1638.97|1642.27|1640.27|1643.65|1641.65|1639.69|1637.69|1169
1586175900000|2020-04-06 12:25:00|1642.34|1640.34|1640.4|1638.4|1642.86|1640.84|1639.46|1637.13|994
1586176200000|2020-04-06 12:30:00|1640.6|1638.6|1642.46|1640.46|1643.46|1641.46|1639.73|1637.67|1184
1586176500000|2020-04-06 12:35:00|1642.61|1640.61|1642.44|1640.44|1644.16|1642.16|1641.94|1639.49|1161
1586176800000|2020-04-06 12:40:00|1642.5|1640.5|1643.37|1641.37|1644.27|1641.88|1641.49|1639.49|1266
1586177100000|2020-04-06 12:45:00|1643.3|1641.3|1642.67|1640.67|1643.51|1641.51|1641.75|1639.75|776
1586177400000|2020-04-06 12:50:00|1642.66|1640.66|1644.65|1642.65|1645.68|1643.68|1642.36|1640.36|912
1586177700000|2020-04-06 12:55:00|1644.61|1642.61|1643.58|1641.58|1645.91|1643.91|1643.15|1641.15|1071
1586178000000|2020-04-06 13:00:00|1643.5|1641.5|1642.94|1640.94|1644.25|1642.25|1642.53|1640.43|614
1586178300000|2020-04-06 13:05:00|1642.95|1640.95|1642.05|1640.05|1644.68|1642.68|1641.64|1639.64|1095
1586178600000|2020-04-06 13:10:00|1642.06|1640.06|1640.96|1638.96|1643.32|1641.32|1640.49|1638.49|874
1586178900000|2020-04-06 13:15:00|1640.94|1638.94|1639.17|1637.17|1642.31|1640.31|1638.86|1636.86|743
1586179200000|2020-04-06 13:20:00|1639.39|1637.39|1639.73|1637.73|1641.06|1639.06|1638.76|1636.76|864
1586179500000|2020-04-06 13:25:00|1639.92|1637.92|1638.98|1636.98|1640.76|1638.76|1638.47|1636.47|694
1586179800000|2020-04-06 13:30:00|1638.92|1636.92|1638.77|1636.77|1640.15|1638.15|1638.25|1636.25|1472
1586180100000|2020-04-06 13:35:00|1638.81|1636.81|1639.68|1637.68|1641.95|1639.74|1638.18|1636.18|1641
1586180400000|2020-04-06 13:40:00|1639.72|1637.72|1642.08|1640.08|1642.6|1640.6|1638.89|1636.89|1285
1586180700000|2020-04-06 13:45:00|1642.28|1640.28|1645.32|1643.32|1646.14|1644.07|1642.12|1640.12|1366
1586181000000|2020-04-06 13:50:00|1645.5|1643.5|1648.47|1643.3|1650.46|1648.09|1645.26|1642.86|1779
1586181300000|2020-04-06 13:55:00|1646.78|1644.78|1650.75|1647.55|1652.11|1649.36|1645.91|1642.94|1680
1586181600000|2020-04-06 14:00:00|1650.79|1647.65|1649.92|1646.62|1653.67|1650.25|1647.29|1643.02|1915
1586181900000|2020-04-06 14:05:00|1649.07|1647.07|1650.86|1648.86|1652.79|1649.76|1647.32|1643.24|1691
1586182200000|2020-04-06 14:10:00|1650.61|1648.61|1649.95|1647.95|1653.15|1650.45|1649.84|1645.44|1577
1586182500000|2020-04-06 14:15:00|1650.33|1646.96|1650.9|1647.85|1651.47|1648.5|1647.96|1643.95|1552
1586182800000|2020-04-06 14:20:00|1650.33|1648.33|1649.24|1644.73|1653.16|1649.79|1648.81|1642.59|1808
1586183100000|2020-04-06 14:25:00|1648.98|1644.63|1650.74|1646.6|1650.96|1647.8|1647.09|1643.47|1812
1586183400000|2020-04-06 14:30:00|1650.27|1646.75|1650.84|1648.84|1651.93|1649.44|1649.3|1646.21|1653
1586183700000|2020-04-06 14:35:00|1651.41|1648.33|1649.07|1645.8|1651.46|1649.18|1647.73|1644.29|1535
1586184000000|2020-04-06 14:40:00|1648.94|1645.91|1650.95|1648.95|1652.36|1650.36|1647.82|1644.82|1476
1586184300000|2020-04-06 14:45:00|1650.83|1648.83|1648.14|1646.14|1651.41|1649.41|1647.85|1644.5|1656
1586184600000|2020-04-06 14:50:00|1648.29|1646.29|1648.46|1644.86|1649.54|1646.69|1645.48|1641.27|1582
1586184900000|2020-04-06 14:55:00|1648.78|1645.03|1647.88|1644.73|1648.78|1646|1645.81|1642.21|1397
1586185200000|2020-04-06 15:00:00|1647.53|1645.53|1649.38|1647.38|1652.2|1647.74|1646.8|1643.53|1146
1586185500000|2020-04-06 15:05:00|1649.82|1646.57|1650.43|1648.43|1653.15|1650.01|1649.21|1646.3|1279
1586185800000|2020-04-06 15:10:00|1650.29|1648.29|1650.09|1648.09|1651.28|1648.9|1648.81|1643.93|1160
1586186100000|2020-04-06 15:15:00|1649.9|1647.9|1649.71|1647.71|1651.57|1649.08|1648.98|1646.53|1115
1586186400000|2020-04-06 15:20:00|1649.2|1647.2|1649.23|1647.23|1650.88|1647.86|1646.99|1643.74|1192
1586186700000|2020-04-06 15:25:00|1650.04|1646.6|1648.19|1646.19|1650.74|1648.02|1646.64|1643.6|1330
1586187000000|2020-04-06 15:30:00|1648.32|1646.32|1648.06|1646.06|1651.24|1648.07|1647.93|1644.71|913
1586187300000|2020-04-06 15:35:00|1648.1|1646.1|1648.77|1646.77|1649.83|1647.25|1647.67|1645.18|751
1586187600000|2020-04-06 15:40:00|1648.95|1646.95|1650.1|1648.1|1650.58|1648.58|1648.67|1646.67|677
1586187900000|2020-04-06 15:45:00|1650.55|1648.55|1649.94|1647.94|1652.33|1650.33|1649.21|1644.61|1238
1586188200000|2020-04-06 15:50:00|1649.82|1647.82|1649.69|1647.69|1650.21|1647.94|1647.12|1643.77|1104
1586188500000|2020-04-06 15:55:00|1649.84|1647.84|1648.46|1646.46|1650.92|1648.73|1647.27|1644.46|1008
1586188800000|2020-04-06 16:00:00|1648.45|1646.45|1648.51|1646.51|1651.32|1647.12|1647.09|1643.47|792
1586189100000|2020-04-06 16:05:00|1648.43|1646.43|1652.89|1648.99|1653.86|1649.97|1648.31|1645.95|917
1586189400000|2020-04-06 16:10:00|1652.03|1648.34|1651.93|1648.83|1653.52|1649.96|1650.28|1645.64|1111
1586189700000|2020-04-06 16:15:00|1651.99|1648.63|1652.66|1649.34|1652.66|1649.79|1650.06|1647.29|899
1586190000000|2020-04-06 16:20:00|1652.33|1649.29|1652.44|1650.44|1653.22|1650.83|1650.25|1646.38|1019
1586190300000|2020-04-06 16:25:00|1652.36|1650.36|1652.54|1649.15|1653.68|1651.1|1651.58|1647.68|1111
1586190600000|2020-04-06 16:30:00|1652.68|1649.47|1652.2|1650.2|1653.57|1650.64|1650.56|1646.39|981
1586190900000|2020-04-06 16:35:00|1652.27|1650.27|1652.06|1650.06|1653.43|1651.27|1650.99|1648.07|1038
1586191200000|2020-04-06 16:40:00|1651.93|1649.93|1651.89|1649.89|1653.19|1650.78|1651.2|1647.35|874
1586191500000|2020-04-06 16:45:00|1651.85|1649.85|1651.64|1648.28|1653.76|1650.94|1651.14|1647.49|778
1586191800000|2020-04-06 16:50:00|1651.65|1648.55|1652.14|1649.04|1654.14|1651.61|1650.72|1647.33|1060
1586192100000|2020-04-06 16:55:00|1652.02|1650.02|1653.61|1650.54|1653.81|1651.67|1651.57|1648.06|890
1586192400000|2020-04-06 17:00:00|1653.09|1651.09|1653.45|1651.45|1656.42|1652.9|1652.99|1649.02|1051
1586192700000|2020-04-06 17:05:00|1653.55|1651.55|1654.6|1652.6|1655.01|1653.01|1653.17|1649.58|905
1586193000000|2020-04-06 17:10:00|1654.84|1652.84|1654.62|1652.62|1655.18|1653.18|1653.65|1648.99|881
1586193300000|2020-04-06 17:15:00|1654.59|1652.59|1656.56|1654.56|1657.41|1655.41|1654.16|1651.31|1152
1586193600000|2020-04-06 17:20:00|1656.63|1654.63|1654.55|1652.55|1657.01|1654.78|1653.73|1650.86|1349
1586193900000|2020-04-06 17:25:00|1654.36|1652.36|1653.46|1650.43|1656.49|1653.95|1652.53|1648.79|1399
1586194200000|2020-04-06 17:30:00|1653.48|1649.32|1653.73|1651.73|1654.52|1652.21|1652.47|1649.32|846
1586194500000|2020-04-06 17:35:00|1653.71|1651.71|1653.36|1651.36|1654.87|1652.54|1651.8|1649.32|703
1586194800000|2020-04-06 17:40:00|1653.27|1651.27|1655.84|1652.68|1656.44|1654.14|1652.8|1649.66|901
1586195100000|2020-04-06 17:45:00|1655.64|1653.64|1655.91|1653.91|1657.26|1655.14|1654.71|1651.24|831
1586195400000|2020-04-06 17:50:00|1655.95|1653.95|1657.13|1655.13|1658.39|1655.87|1655.75|1652.99|725
1586195700000|2020-04-06 17:55:00|1657.1|1655.1|1657.8|1654.45|1658.23|1656.23|1656.39|1653.4|874
1586196000000|2020-04-06 18:00:00|1657.83|1654.46|1657.94|1653.41|1659.8|1657.38|1657.02|1649.85|1130
1586196300000|2020-04-06 18:05:00|1657.87|1652.7|1657.82|1654.7|1658.96|1656.27|1657.11|1650.27|953
1586196600000|2020-04-06 18:10:00|1657.76|1654.51|1657.61|1654.04|1658.5|1656.43|1656.96|1652.68|546
1586196900000|2020-04-06 18:15:00|1657.71|1654.23|1657.39|1655.39|1661.31|1658.19|1657.31|1652.03|1153
1586197200000|2020-04-06 18:20:00|1657.23|1655.23|1659.28|1654.83|1662.56|1658.57|1656.25|1652.05|1386
1586197500000|2020-04-06 18:25:00|1658.52|1654.78|1659.48|1655.83|1660.94|1657.86|1657.42|1652.42|1255
1586197800000|2020-04-06 18:30:00|1659.17|1654.93|1659.89|1657.89|1660.9|1657.92|1657.78|1652.99|1256
1586198100000|2020-04-06 18:35:00|1659.9|1657.9|1660.67|1655.8|1663.2|1658.69|1659.6|1651.44|1408
1586198400000|2020-04-06 18:40:00|1660.68|1655.89|1660.63|1655.88|1662.02|1657.63|1659.11|1653.36|1130
1586198700000|2020-04-06 18:45:00|1660.39|1655.82|1661.18|1656.74|1661.92|1658|1659.37|1655.22|1058
1586199000000|2020-04-06 18:50:00|1661.14|1656.72|1660.96|1657.31|1662.14|1657.57|1660.18|1654.35|740
1586199300000|2020-04-06 18:55:00|1661.19|1657.41|1661.71|1658.53|1662.41|1659.86|1660.07|1652.07|1125
1586199600000|2020-04-06 19:00:00|1661.88|1658.35|1663.76|1660.3|1664.24|1661.36|1659.76|1655.91|1153
1586199900000|2020-04-06 19:05:00|1663.71|1660.28|1665.36|1661.33|1666.4|1663.77|1662.74|1658.33|1377
1586200200000|2020-04-06 19:10:00|1665.37|1661.48|1663.28|1661.28|1665.6|1661.75|1661.87|1657.42|1420
1586200500000|2020-04-06 19:15:00|1663.77|1661.77|1665.45|1663.45|1666.41|1664.22|1662.54|1659.8|1312
1586200800000|2020-04-06 19:20:00|1665.13|1663.13|1664.26|1659.94|1665.78|1663.42|1663|1655.94|1179
1586201100000|2020-04-06 19:25:00|1664.25|1659.28|1667.62|1664.16|1668.23|1665.3|1663.5|1659.25|1144
1586201400000|2020-04-06 19:30:00|1667.49|1664.3|1668.03|1666.03|1669.15|1666.19|1666.15|1662.85|1083
1586201700000|2020-04-06 19:35:00|1668.04|1666.04|1668.75|1662.78|1670.17|1666.96|1667.21|1658.49|1336
1586202000000|2020-04-06 19:40:00|1668.99|1663.05|1670.29|1665.68|1671.23|1668.63|1666.52|1659.91|1397
1586202300000|2020-04-06 19:45:00|1670.23|1666.07|1666.41|1661.54|1671.44|1668.68|1665.94|1660.36|1448
1586202600000|2020-04-06 19:50:00|1666.65|1662.23|1668.25|1666.25|1668.84|1666.25|1665.55|1660.54|1549
1586202900000|2020-04-06 19:55:00|1668.06|1666.06|1668.2|1666.2|1669.7|1666.65|1662.75|1658.46|1657
1586203200000|2020-04-06 20:00:00|1667.99|1665.99|1668.51|1664.8|1669.95|1667.28|1666.76|1662.72|809
1586203500000|2020-04-06 20:05:00|1668.13|1664.99|1667.4|1663.87|1668.66|1665.82|1666.69|1663.12|413
1586203800000|2020-04-06 20:10:00|1667.36|1663.84|1667.59|1664.22|1669.72|1666.35|1666.82|1661.47|541
1586204100000|2020-04-06 20:15:00|1666.93|1664.93|1666.48|1662.28|1668.05|1664.95|1665.3|1660.89|442
1586204400000|2020-04-06 20:20:00|1666.59|1662.41|1664.35|1662.35|1667.84|1664.7|1663.92|1660.86|415
1586204700000|2020-04-06 20:25:00|1664.13|1662.13|1665.27|1661.9|1666.61|1663.64|1663.98|1660.98|308
1586205000000|2020-04-06 20:30:00|1665.66|1661.4|1660.84|1657.03|1666.08|1662.46|1660.41|1653.84|386
1586205300000|2020-04-06 20:35:00|1660.77|1657.06|1657.92|1654.7|1661.22|1658.05|1656.91|1650.59|484
1586205600000|2020-04-06 20:40:00|1657.39|1655.39|1659.58|1656.43|1661.32|1657.25|1655.68|1652.12|356
1586205900000|2020-04-06 20:45:00|1658.83|1656.83|1658.16|1656.16|1662.57|1657.02|1657.35|1653.99|361
1586206200000|2020-04-06 20:50:00|1658.11|1656.11|1660.4|1657.4|1663.69|1660.48|1657.93|1654.75|387
1586206500000|2020-04-06 20:55:00|1660.45|1657.45|1664.66|1658|1668.5|1661.03|1659.04|1655.32|481
1586210400000|2020-04-06 22:00:00|1666.87|1661.1|1668.85|1663.14|1671.12|1664.68|1664.81|1657.69|541
1586210700000|2020-04-06 22:05:00|1668.71|1663.53|1669.62|1663.47|1669.83|1665.02|1665.82|1660.5|366
1586211000000|2020-04-06 22:10:00|1668.14|1662.79|1665.35|1660.73|1668.14|1665.03|1664.09|1658.72|270
1586211300000|2020-04-06 22:15:00|1665.3|1660.27|1664.37|1656.88|1667.58|1663.51|1663.06|1655.78|406
1586211600000|2020-04-06 22:20:00|1664.43|1656.77|1664.6|1659.96|1666.63|1661|1662.7|1656.45|331
1586211900000|2020-04-06 22:25:00|1664.58|1660|1663.87|1659.25|1666.56|1661.15|1662.55|1658.11|290
1586212200000|2020-04-06 22:30:00|1664|1659.1|1664.87|1661.74|1665.86|1662.45|1662.77|1658.24|339
1586212500000|2020-04-06 22:35:00|1664.92|1661.92|1665.28|1663.28|1666.33|1663.29|1664.4|1661.5|281
1586212800000|2020-04-06 22:40:00|1665.58|1663.58|1669.67|1665.07|1669.98|1666.18|1664.82|1662.2|691
1586213100000|2020-04-06 22:45:00|1669.6|1665.1|1669.14|1665.09|1670.05|1667.05|1668.21|1664.08|545
1586213400000|2020-04-06 22:50:00|1669.16|1665.04|1669.76|1666.45|1670.65|1667.51|1668.19|1664.4|470
1586213700000|2020-04-06 22:55:00|1669.75|1666.34|1668.7|1663.43|1675.3|1669|1667.36|1662.22|909
1586214000000|2020-04-06 23:00:00|1671.47|1661.47|1669.76|1661.94|1673.34|1668.62|1667.3|1661.47|582
1586214300000|2020-04-06 23:05:00|1668.76|1662.33|1668.54|1663.85|1670.34|1665.33|1666.89|1659.36|534
1586214600000|2020-04-06 23:10:00|1668.46|1663.55|1670.95|1663.04|1672.88|1666.26|1667.2|1661.15|478
1586214900000|2020-04-06 23:15:00|1670.83|1663.19|1674.22|1667.27|1676.18|1672.14|1669.54|1661.81|998
1586215200000|2020-04-06 23:20:00|1674.37|1667.38|1669.93|1662.83|1674.62|1668.28|1666.51|1660.69|394
1586215500000|2020-04-06 23:25:00|1669.89|1662.82|1669.88|1662.68|1678.82|1670.19|1667.28|1657.28|919
1586215800000|2020-04-06 23:30:00|1670.7|1662.38|1673.56|1665.57|1674.62|1670.41|1668.81|1662.22|606
1586216100000|2020-04-06 23:35:00|1673.53|1665.24|1672.13|1662.13|1678.11|1668.93|1663.99|1653.99|641
1586216400000|2020-04-06 23:40:00|1672.47|1662.47|1667.72|1657.72|1673.98|1663.98|1667.57|1657.72|730
1586216700000|2020-04-06 23:45:00|1667.81|1657.81|1670.95|1660.95|1671.59|1661.59|1665.75|1656.68|690
1586217000000|2020-04-06 23:50:00|1671.01|1661.01|1670.76|1660.76|1672.84|1662.84|1669.82|1659.82|434
1586217300000|2020-04-06 23:55:00|1670.81|1660.81|1670.72|1660.72|1673.53|1669.06|1664.15|1654.15|473
1586217600000|2020-04-07 00:00:00|1668.01|1658.01|1670.01|1660.01|1672.54|1662.54|1662.23|1652.23|286
1586217900000|2020-04-07 00:05:00|1670.27|1660.27|1666.46|1657.99|1671.22|1661.22|1662.89|1652.89|241
1586218200000|2020-04-07 00:10:00|1666.5|1658.81|1665.58|1658.3|1667.62|1661.33|1663.7|1653.7|403
1586218500000|2020-04-07 00:15:00|1665.55|1660.07|1665.13|1657.87|1667.49|1662.43|1663.81|1653.81|375
1586218800000|2020-04-07 00:20:00|1665.11|1657.88|1664.71|1654.71|1665.69|1661.55|1663.16|1653.57|316
1586219100000|2020-04-07 00:25:00|1664.9|1654.9|1665.7|1657.5|1669.09|1662.74|1662.28|1652.52|333
1586219400000|2020-04-07 00:30:00|1665.6|1657.77|1662.96|1656.71|1667.18|1660.47|1660.49|1653.91|226
1586219700000|2020-04-07 00:35:00|1662.91|1656.75|1665.3|1655.62|1671.57|1661.57|1660.89|1650.89|491
1586220000000|2020-04-07 00:40:00|1665.43|1656.72|1664.93|1660.02|1671.73|1661.73|1662.34|1652.34|473
1586220300000|2020-04-07 00:45:00|1664.88|1659.95|1665.2|1660.36|1668.24|1661.55|1662.08|1659.14|298
1586220600000|2020-04-07 00:50:00|1665.15|1660.29|1667.22|1661.29|1667.73|1663.37|1663.21|1655.53|308
1586220900000|2020-04-07 00:55:00|1666.44|1661.22|1667.52|1661.81|1671.29|1663.56|1663.96|1657.81|413
1586221200000|2020-04-07 01:00:00|1668.26|1661.62|1663.15|1656.63|1668.53|1662.44|1659.84|1655.89|1351
1586221500000|2020-04-07 01:05:00|1663.09|1656.64|1660.15|1658.15|1664.4|1658.2|1657.29|1650.43|1093
1586221800000|2020-04-07 01:10:00|1659.71|1657.71|1660.66|1657.11|1664.74|1658.47|1659.05|1654.19|889
1586222100000|2020-04-07 01:15:00|1660.48|1657|1663.85|1658.92|1664.76|1659.45|1659.69|1652.91|743
1586222400000|2020-04-07 01:20:00|1663.67|1658.79|1667.93|1661.06|1668.34|1662.1|1662.07|1657.86|706
1586222700000|2020-04-07 01:25:00|1669.24|1660.73|1666.05|1660.18|1669.24|1663.01|1664.51|1658.25|689
1586223000000|2020-04-07 01:30:00|1665.94|1660.31|1666.34|1660.59|1670.56|1661.24|1662.9|1656.63|429
1586223300000|2020-04-07 01:35:00|1667.1|1660.49|1665.45|1660.84|1669.97|1662.73|1662.05|1656.71|426
1586223600000|2020-04-07 01:40:00|1665.41|1661.1|1665.8|1661.05|1671.38|1662.82|1662.25|1657.57|452
1586223900000|2020-04-07 01:45:00|1665.89|1661.09|1666.52|1658|1669.54|1663.28|1663.23|1655.41|553
1586224200000|2020-04-07 01:50:00|1666.79|1659.94|1666.26|1660.79|1670.35|1663.94|1662.09|1654.45|707
1586224500000|2020-04-07 01:55:00|1666.99|1659.5|1664.19|1659.98|1667.34|1662.73|1663.68|1653.68|438
1586224800000|2020-04-07 02:00:00|1664.04|1660.61|1663.82|1658.85|1666.22|1662.19|1663.1|1655.65|522
1586225100000|2020-04-07 02:05:00|1663.85|1658.84|1662.72|1657.76|1665.01|1660.24|1661.6|1654.11|777
1586225400000|2020-04-07 02:10:00|1662.2|1658.5|1664.17|1657.64|1665.05|1659.73|1661.8|1654.07|593
1586225700000|2020-04-07 02:15:00|1663.46|1658.22|1663.76|1659.22|1666.74|1660.46|1661.65|1654|602
1586226000000|2020-04-07 02:20:00|1662.9|1658.34|1662.67|1658.96|1665|1660.14|1661.25|1657.36|481
1586226300000|2020-04-07 02:25:00|1663|1658.62|1663.5|1658.19|1664.94|1659.8|1660.2|1653.65|417
1586226600000|2020-04-07 02:30:00|1661.94|1657.68|1663.11|1658.79|1666.33|1660|1659.74|1649.98|733
1586226900000|2020-04-07 02:35:00|1663.38|1658.73|1661.61|1656.82|1663.38|1658.88|1659.29|1653.18|907
1586227200000|2020-04-07 02:40:00|1661.48|1656.59|1664.44|1656.98|1666.42|1658.41|1659.7|1653.77|761
1586227500000|2020-04-07 02:45:00|1664.22|1657.43|1661.54|1657.16|1667.38|1658.86|1659.86|1653.74|645
1586227800000|2020-04-07 02:50:00|1661.47|1657.14|1663.89|1655.56|1665.1|1657.5|1660.28|1655.1|643
1586228100000|2020-04-07 02:55:00|1663.66|1655.75|1664.05|1657.03|1665.09|1658.92|1660.21|1655.56|446
1586228400000|2020-04-07 03:00:00|1663.89|1657.27|1662.12|1657.54|1667.08|1659.94|1661.65|1656.56|406
1586228700000|2020-04-07 03:05:00|1662.02|1657.55|1661.96|1658.05|1663.85|1659.13|1659.48|1655.76|266
1586229000000|2020-04-07 03:10:00|1662.85|1658.38|1664.02|1659.9|1664.82|1660.64|1661.25|1656.48|599
1586229300000|2020-04-07 03:15:00|1663.78|1660.21|1665.52|1660.11|1669.32|1662.2|1662.55|1656.15|769
1586229600000|2020-04-07 03:20:00|1665.56|1659.83|1665.1|1659.35|1667.3|1661.7|1663.3|1656.95|705
1586229900000|2020-04-07 03:25:00|1664.84|1659.41|1664.1|1658.89|1666.11|1660.6|1663.2|1656.81|388
1586230200000|2020-04-07 03:30:00|1664.09|1658.9|1661.75|1657.34|1664.98|1660.02|1661.68|1655.54|545
1586230500000|2020-04-07 03:35:00|1661.72|1657.44|1662.68|1658.23|1663.69|1658.72|1660.45|1654.33|425
1586230800000|2020-04-07 03:40:00|1663.03|1658.13|1662.96|1658.55|1664.82|1659|1662.23|1656.76|409
1586231100000|2020-04-07 03:45:00|1662.92|1658.49|1664.45|1658.1|1666.07|1660.34|1661.24|1656.36|498
1586231400000|2020-04-07 03:50:00|1663.84|1659.08|1662.61|1656.72|1664.5|1659.8|1662|1653.99|404
1586231700000|2020-04-07 03:55:00|1662.49|1657.27|1663.96|1656.13|1665.1|1659.07|1662|1653.97|290
1586232000000|2020-04-07 04:00:00|1663.9|1656.12|1662.78|1656.93|1665.35|1658.4|1661.94|1653.24|365
1586232300000|2020-04-07 04:05:00|1662.77|1656.59|1663.56|1656.73|1664.9|1658.4|1662.14|1653.45|234
1586232600000|2020-04-07 04:10:00|1663.6|1656.04|1663.04|1656.48|1664.46|1658.4|1662.26|1654.53|176
1586232900000|2020-04-07 04:15:00|1663.05|1656.28|1662.46|1657.56|1663.27|1658.93|1661.15|1654.36|209
1586233200000|2020-04-07 04:20:00|1662.27|1657.43|1661.56|1655.76|1663.5|1659.05|1659.4|1653.79|208
1586233500000|2020-04-07 04:25:00|1661.94|1656.02|1660.38|1655.66|1662.43|1659.04|1659.29|1652.76|181
1586233800000|2020-04-07 04:30:00|1660.36|1655.67|1658.9|1656.9|1665.88|1659.23|1658.54|1653.77|367
1586234100000|2020-04-07 04:35:00|1658.84|1656.84|1661.17|1656.74|1662.85|1658.06|1658.63|1655.81|343
1586234400000|2020-04-07 04:40:00|1660.95|1656.51|1661.44|1656.43|1664.3|1657.13|1660.58|1655.03|268
1586234700000|2020-04-07 04:45:00|1661.49|1656.37|1663.19|1656.95|1664.21|1658.52|1660.52|1655.18|459
1586235000000|2020-04-07 04:50:00|1663.39|1656.83|1665.43|1656.84|1665.43|1659.78|1661.14|1655.87|540
1586235300000|2020-04-07 04:55:00|1660.86|1658.86|1662.25|1656.66|1665.33|1659.31|1660.86|1656.11|241
1586235600000|2020-04-07 05:00:00|1661.83|1656.41|1662.49|1658.82|1665.95|1659.26|1661.11|1656.3|388
1586235900000|2020-04-07 05:05:00|1663.31|1657.56|1662.5|1656.86|1666.01|1658.82|1661.66|1655.3|492
1586236200000|2020-04-07 05:10:00|1662.08|1656.83|1662.27|1657.87|1665.44|1658.45|1659.7|1656.12|471
1586236500000|2020-04-07 05:15:00|1662.31|1657.85|1661.24|1657.47|1663.53|1659.86|1659.62|1651.88|286
1586236800000|2020-04-07 05:20:00|1661.2|1657.08|1663.03|1659.29|1663.4|1660.13|1659.56|1655.64|321
1586237100000|2020-04-07 05:25:00|1662.39|1658.93|1662.87|1658.6|1663.78|1660.64|1661.84|1656.36|294
1586237400000|2020-04-07 05:30:00|1662.69|1658.68|1662.41|1658.33|1664.64|1660.48|1661.11|1652.64|559
1586237700000|2020-04-07 05:35:00|1662.44|1658.43|1666.14|1661.57|1672.58|1662.58|1661.35|1654.66|739
1586238000000|2020-04-07 05:40:00|1666.16|1661.68|1666.72|1662.5|1672.02|1663.64|1664.24|1657.23|670
1586238300000|2020-04-07 05:45:00|1666.71|1662.28|1668.75|1663.88|1671.26|1664.48|1664.91|1657.62|662
1586238600000|2020-04-07 05:50:00|1668.4|1664.05|1667.06|1663.59|1669.44|1665.37|1665.42|1663.01|473
1586238900000|2020-04-07 05:55:00|1667.04|1663.51|1665.55|1661.36|1667.53|1663.84|1664.5|1659.75|529
1586239200000|2020-04-07 06:00:00|1665.53|1661.62|1663.55|1657.51|1666.07|1662.55|1661.77|1656.86|628
1586239500000|2020-04-07 06:05:00|1663.06|1658.1|1661.83|1655.9|1664.57|1660.53|1660.6|1651.46|599
1586239800000|2020-04-07 06:10:00|1662.11|1655.56|1662.5|1657.75|1663.27|1658.13|1659.84|1655.11|604
1586240100000|2020-04-07 06:15:00|1662.45|1657.83|1663.43|1658.44|1664.97|1660.67|1661.95|1656.47|604
1586240400000|2020-04-07 06:20:00|1663.72|1657.51|1662.3|1657.93|1664.82|1659.3|1661.27|1654.05|472
1586240700000|2020-04-07 06:25:00|1661.88|1656.88|1662.66|1659.62|1664.41|1659.62|1661.87|1656.28|359
1586241000000|2020-04-07 06:30:00|1663.36|1658.52|1660.35|1658.35|1664.48|1660.13|1659.59|1656.92|508
1586241300000|2020-04-07 06:35:00|1662.39|1657.59|1661.38|1657.46|1662.4|1658.9|1658.51|1650.3|532
1586241600000|2020-04-07 06:40:00|1661.87|1657.74|1662.18|1657.19|1665.63|1659.34|1659.16|1655.83|449
1586241900000|2020-04-07 06:45:00|1663.42|1657.49|1662.1|1657.69|1663.97|1659.04|1659.78|1656.11|483
1586242200000|2020-04-07 06:50:00|1662.35|1657.47|1662.7|1659.3|1664.7|1660.39|1660|1652.86|844
1586242500000|2020-04-07 06:55:00|1662.74|1659.29|1669.04|1663.69|1669.42|1665.13|1661.44|1656.99|1150
1586242800000|2020-04-07 07:00:00|1668.83|1663.59|1669.24|1664.29|1672.87|1668.37|1666.38|1662.35|2049
1586243100000|2020-04-07 07:05:00|1669.27|1664.14|1664.42|1658.43|1669.27|1664.82|1662.32|1657.03|1114
1586243400000|2020-04-07 07:10:00|1663.54|1658.74|1664.61|1660.78|1667.12|1662.02|1662.38|1657.66|1104
1586243700000|2020-04-07 07:15:00|1664.81|1660.81|1663.2|1659.8|1666.14|1662.07|1662|1657.73|1007
1586244000000|2020-04-07 07:20:00|1663.6|1660.04|1661.18|1658.09|1665.52|1661.09|1660.4|1656.66|1050
1586244300000|2020-04-07 07:25:00|1661.23|1657.71|1656.97|1652.86|1662.23|1659.11|1653.58|1648.87|1650
1586244600000|2020-04-07 07:30:00|1657.07|1652.82|1656.91|1652.38|1657.74|1653.66|1653.05|1643.94|1244
1586244900000|2020-04-07 07:35:00|1656.85|1652.6|1657.84|1653.91|1660.18|1655.96|1655.48|1651.36|953
1586245200000|2020-04-07 07:40:00|1658.37|1653.98|1656.95|1650.37|1662.51|1658.17|1656.15|1650.35|1105
1586245500000|2020-04-07 07:45:00|1656.57|1651.08|1651.15|1648.65|1658.92|1654.73|1648.67|1645.98|1064
1586245800000|2020-04-07 07:50:00|1651.09|1648.59|1651.58|1649.08|1654.32|1651.24|1647.37|1644.87|1665
1586246100000|2020-04-07 07:55:00|1652.21|1649.71|1647.69|1645.19|1652.23|1649.71|1647|1644.5|1310
1586246400000|2020-04-07 08:00:00|1647.76|1645.26|1648.97|1646.47|1652.83|1648.59|1645.1|1642.6|1380
1586246700000|2020-04-07 08:05:00|1648.77|1646.27|1653.42|1650.92|1658.98|1652.47|1648.57|1646.07|1042
1586247000000|2020-04-07 08:10:00|1653.32|1650.82|1652.42|1649.92|1657.05|1653.05|1651.71|1649.21|896
1586247300000|2020-04-07 08:15:00|1652.51|1650.01|1652.69|1650.19|1654.57|1652.07|1650.87|1648.37|635
1586247600000|2020-04-07 08:20:00|1652.6|1650.1|1655.52|1653.02|1656.02|1653.52|1652.3|1649.8|804
1586247900000|2020-04-07 08:25:00|1655.61|1653.11|1657.43|1654.93|1658.06|1655.56|1655.21|1652.2|712
1586248200000|2020-04-07 08:30:00|1657.22|1654.72|1656.32|1653.82|1658.08|1655.58|1655.81|1653.31|705
1586248500000|2020-04-07 08:35:00|1656.44|1653.94|1657.49|1654.99|1658.65|1656.15|1655.35|1652.85|696
1586248800000|2020-04-07 08:40:00|1657.47|1654.97|1656.7|1654.2|1658.43|1655.93|1656.51|1654.01|838
1586249100000|2020-04-07 08:45:00|1656.75|1654.25|1659.48|1656.98|1660.58|1658.08|1656.58|1654.08|956
1586249400000|2020-04-07 08:50:00|1659.5|1657|1659.43|1656.93|1661.51|1659|1659.05|1656.55|998
1586249700000|2020-04-07 08:55:00|1659.37|1656.87|1658.64|1656.14|1660.15|1657.65|1657.58|1655.08|864
1586250000000|2020-04-07 09:00:00|1658.41|1655.91|1660.67|1658.17|1662.88|1660.38|1657.16|1654.66|786
1586250300000|2020-04-07 09:05:00|1660.73|1658.23|1659.4|1656.9|1662.55|1660.05|1659.21|1656.71|918
1586250600000|2020-04-07 09:10:00|1659.75|1657.25|1658.75|1656.25|1661.36|1658.86|1657.32|1654.6|853
1586250900000|2020-04-07 09:15:00|1658.81|1656.31|1657.28|1654.78|1661.2|1658.7|1657.28|1654.78|831
1586251200000|2020-04-07 09:20:00|1657.55|1655.05|1656.22|1653.72|1658.39|1655.89|1655.37|1652.87|787
1586251500000|2020-04-07 09:25:00|1656.23|1653.73|1660.64|1658.14|1660.73|1658.23|1656.14|1653.64|913
1586251800000|2020-04-07 09:30:00|1660.9|1658.4|1655.94|1653.44|1660.9|1658.4|1655.07|1652.57|900
1586252100000|2020-04-07 09:35:00|1655.62|1653.12|1655.32|1652.82|1656.75|1654.25|1654.73|1652.23|601
1586252400000|2020-04-07 09:40:00|1655.28|1652.78|1652.83|1650.33|1655.52|1653.02|1652.64|1650.14|617
1586252700000|2020-04-07 09:45:00|1653.19|1650.69|1653.45|1650.95|1654.41|1651.91|1651.59|1649.09|715
1586253000000|2020-04-07 09:50:00|1653.81|1651.31|1653.87|1651.37|1654.84|1652.34|1652.82|1650.32|596
1586253300000|2020-04-07 09:55:00|1653.8|1651.3|1651.83|1649.33|1655|1652.5|1650.89|1648.39|776
1586253600000|2020-04-07 10:00:00|1651.81|1649.31|1651.92|1649.42|1653.23|1650.73|1651.07|1648.57|864
1586253900000|2020-04-07 10:05:00|1652|1649.5|1653.81|1651.31|1655.08|1652.58|1651.48|1648.98|871
1586254200000|2020-04-07 10:10:00|1653.84|1651.34|1655.19|1652.69|1655.5|1653|1653.67|1651.17|596
1586254500000|2020-04-07 10:15:00|1655.03|1652.53|1655.35|1652.85|1655.72|1653.22|1654.33|1651.83|538
1586254800000|2020-04-07 10:20:00|1655.34|1652.84|1656.26|1653.76|1656.45|1653.95|1654.57|1652.07|758
1586255100000|2020-04-07 10:25:00|1656.22|1653.72|1653.84|1651.34|1656.78|1654.28|1653.08|1650.58|801
1586255400000|2020-04-07 10:30:00|1653.81|1651.31|1655.34|1652.84|1656.1|1653.6|1653.41|1650.91|684
1586255700000|2020-04-07 10:35:00|1655.3|1652.8|1655.25|1652.75|1655.71|1653.21|1654.18|1651.68|463
1586256000000|2020-04-07 10:40:00|1655.28|1652.78|1659.39|1656.89|1659.91|1657.41|1655.1|1652.6|986
1586256300000|2020-04-07 10:45:00|1659.26|1656.76|1659.88|1657.38|1660.21|1657.71|1658.38|1655.88|945
1586256600000|2020-04-07 10:50:00|1659.79|1657.29|1657.83|1655.33|1660.43|1657.93|1657.53|1655.03|958
1586256900000|2020-04-07 10:55:00|1657.89|1655.39|1656.7|1654.2|1658.64|1656.14|1655.82|1653.32|799
1586257200000|2020-04-07 11:00:00|1656.59|1654.09|1657.13|1654.63|1659.25|1656.75|1654.76|1652.26|1037
1586257500000|2020-04-07 11:05:00|1657.14|1654.64|1658.17|1655.67|1658.97|1656.47|1656.32|1653.82|902
1586257800000|2020-04-07 11:10:00|1658.16|1655.66|1658.4|1655.9|1659.85|1657.35|1657.43|1654.93|1026
1586258100000|2020-04-07 11:15:00|1658.22|1655.72|1658.94|1656.44|1659.49|1656.99|1657.61|1655.11|919
1586258400000|2020-04-07 11:20:00|1658.99|1656.49|1658.76|1656.26|1659.42|1656.92|1658.23|1655.73|700
1586258700000|2020-04-07 11:25:00|1658.6|1656.1|1658.12|1655.62|1658.95|1656.45|1657.51|1655.01|629
1586259000000|2020-04-07 11:30:00|1658.13|1655.63|1658.55|1656.05|1659.26|1656.76|1657.73|1655.23|566
1586259300000|2020-04-07 11:35:00|1658.56|1656.06|1658.7|1656.2|1658.86|1656.36|1657.62|1655.12|840
1586259600000|2020-04-07 11:40:00|1658.83|1656.33|1657.07|1654.57|1658.97|1656.47|1656.23|1653.73|913
1586259900000|2020-04-07 11:45:00|1657.15|1654.65|1656.16|1653.66|1657.85|1655.35|1654.93|1652.43|1274
1586260200000|2020-04-07 11:50:00|1656.19|1653.69|1655.2|1652.7|1658.17|1655.67|1654.28|1651.78|1118
1586260500000|2020-04-07 11:55:00|1655.18|1652.68|1654.16|1651.66|1655.96|1653.46|1652.79|1650.29|1215
1586260800000|2020-04-07 12:00:00|1654.2|1651.7|1655.95|1653.45|1656.65|1654.15|1654.15|1651.65|1109
1586261100000|2020-04-07 12:05:00|1656.07|1653.57|1656|1653.5|1656.49|1653.99|1654.18|1651.68|1054
1586261400000|2020-04-07 12:10:00|1655.91|1653.41|1657.71|1655.21|1659.22|1656.72|1655.89|1653.39|1044
1586261700000|2020-04-07 12:15:00|1658.34|1655.84|1660.92|1658.42|1662.02|1659.52|1657.52|1655.02|1183
1586262000000|2020-04-07 12:20:00|1661.03|1658.53|1659.97|1657.47|1662.37|1659.87|1659.34|1656.84|1116
1586262300000|2020-04-07 12:25:00|1659.69|1657.19|1663.71|1661.21|1664.69|1662.19|1659.4|1656.9|1285
1586262600000|2020-04-07 12:30:00|1663.88|1661.38|1662.73|1660.23|1664.02|1661.52|1660.69|1658.19|1083
1586262900000|2020-04-07 12:35:00|1662.83|1660.33|1661.76|1659.26|1663.35|1660.85|1659.34|1656.84|1082
1586263200000|2020-04-07 12:40:00|1662.03|1659.53|1661.32|1658.82|1662.51|1660.01|1660.56|1658.06|800
1586263500000|2020-04-07 12:45:00|1661.58|1659.08|1660.09|1657.59|1661.72|1659.22|1659.83|1657.33|691
1586263800000|2020-04-07 12:50:00|1660.14|1657.64|1655.8|1653.3|1660.39|1657.89|1655.25|1652.75|1388
1586264100000|2020-04-07 12:55:00|1655.85|1653.35|1657.94|1655.44|1658.36|1655.86|1655|1652.5|1240
1586264400000|2020-04-07 13:00:00|1657.86|1655.36|1656.2|1653.7|1658.98|1656.48|1654.2|1651.7|1312
1586264700000|2020-04-07 13:05:00|1656.32|1653.82|1653.43|1650.93|1656.72|1654.22|1652.34|1649.84|1337
1586265000000|2020-04-07 13:10:00|1653.48|1650.98|1652.19|1649.69|1655.67|1653.17|1648.33|1645.83|1733
1586265300000|2020-04-07 13:15:00|1652.3|1649.8|1650.63|1648.13|1655.29|1652.79|1648.7|1646.2|1586
1586265600000|2020-04-07 13:20:00|1650.39|1647.89|1652.63|1650.13|1653.83|1651.33|1649.46|1646.96|1325
1586265900000|2020-04-07 13:25:00|1652.57|1650.07|1651.25|1648.75|1653.62|1651.12|1650.26|1647.76|1049
1586266200000|2020-04-07 13:30:00|1651.29|1648.79|1648.62|1646.12|1653.43|1650.93|1646.1|1643.6|1889
1586266500000|2020-04-07 13:35:00|1648.75|1646.25|1645.51|1643.01|1649.84|1647.34|1643.79|1641.29|1885
1586266800000|2020-04-07 13:40:00|1645.5|1643|1649.4|1646.9|1650.87|1648.37|1645.16|1642.66|1725
1586267100000|2020-04-07 13:45:00|1649.11|1646.61|1651.3|1648.8|1653.07|1650.57|1649.11|1646.61|1522
1586267400000|2020-04-07 13:50:00|1651.4|1648.9|1648.07|1645.57|1651.93|1649.43|1647.68|1645.18|1507
1586267700000|2020-04-07 13:55:00|1648.14|1645.64|1651.32|1648.82|1651.75|1649.25|1647.42|1644.92|1247
1586268000000|2020-04-07 14:00:00|1651.15|1648.65|1649.84|1647.34|1651.59|1649.09|1647.64|1645.14|1454
1586268300000|2020-04-07 14:05:00|1649.8|1647.3|1650.26|1647.76|1652.67|1650.17|1649.41|1646.91|1457
1586268600000|2020-04-07 14:10:00|1650.28|1647.78|1651.62|1649.12|1652.21|1649.71|1649.71|1647.21|1445
1586268900000|2020-04-07 14:15:00|1651.49|1648.99|1653.99|1651.49|1655.36|1652.86|1651.25|1648.75|1447
1586269200000|2020-04-07 14:20:00|1654.06|1651.56|1653.59|1651.09|1654.96|1652.46|1652.43|1649.93|1205
1586269500000|2020-04-07 14:25:00|1653.8|1651.3|1657.86|1655.36|1658.1|1655.6|1653.56|1651.06|1304
1586269800000|2020-04-07 14:30:00|1657.79|1655.29|1657.11|1654.61|1659.04|1656.54|1655.34|1652.84|1357
1586270100000|2020-04-07 14:35:00|1657.2|1654.7|1652.77|1650.27|1657.46|1654.96|1652.55|1650.05|1159
1586270400000|2020-04-07 14:40:00|1652.69|1650.19|1652.61|1650.11|1653.97|1651.47|1651.97|1649.47|1020
1586270700000|2020-04-07 14:45:00|1652.44|1649.94|1652.96|1650.46|1653.45|1650.95|1650.15|1647.65|1126
1586271000000|2020-04-07 14:50:00|1652.85|1650.35|1652.9|1650.4|1654.71|1652.21|1650.89|1648.39|935
1586271300000|2020-04-07 14:55:00|1652.83|1650.33|1652.63|1650.13|1655.62|1653.12|1652.2|1649.7|1197
1586271600000|2020-04-07 15:00:00|1652.66|1650.16|1652.97|1650.47|1653.26|1650.76|1650.28|1647.78|1005
1586271900000|2020-04-07 15:05:00|1652.85|1650.35|1652.36|1649.86|1653.57|1651.07|1650.87|1648.37|1263
1586272200000|2020-04-07 15:10:00|1652.06|1649.56|1652.28|1649.78|1653.2|1650.7|1651.45|1648.95|657
1586272500000|2020-04-07 15:15:00|1652.35|1649.85|1655.68|1653.18|1656.54|1654.04|1652.19|1649.69|1015
1586272800000|2020-04-07 15:20:00|1655.75|1653.25|1656.54|1654.04|1658.04|1655.54|1655.75|1653.25|1068
1586273100000|2020-04-07 15:25:00|1656.66|1654.16|1658.69|1656.19|1658.87|1656.37|1656.02|1653.52|1173
1586273400000|2020-04-07 15:30:00|1658.65|1656.15|1657.14|1654.64|1659.59|1657.09|1656.22|1653.72|1166
1586273700000|2020-04-07 15:35:00|1657.2|1654.7|1657.32|1654.82|1657.57|1655.07|1655.51|1653.01|854
1586274000000|2020-04-07 15:40:00|1657.18|1654.68|1658.5|1656|1658.79|1656.29|1656.65|1654.15|803
1586274300000|2020-04-07 15:45:00|1658.52|1656.02|1656.41|1653.91|1658.77|1656.27|1655.94|1653.44|792
1586274600000|2020-04-07 15:50:00|1656.53|1654.03|1655.63|1653.13|1656.8|1654.3|1654.53|1652.03|894
1586274900000|2020-04-07 15:55:00|1655.84|1653.34|1657.19|1654.69|1657.36|1654.86|1654.24|1651.74|940
1586275200000|2020-04-07 16:00:00|1657.16|1654.66|1656.45|1653.95|1657.63|1655.13|1654.73|1652.23|972
1586275500000|2020-04-07 16:05:00|1656.42|1653.92|1659.39|1656.89|1659.39|1656.89|1656.25|1653.75|935
1586275800000|2020-04-07 16:10:00|1659.37|1656.87|1657.53|1655.03|1659.46|1656.96|1656.6|1654.1|784
1586276100000|2020-04-07 16:15:00|1657.67|1655.17|1657.31|1654.81|1658.91|1656.41|1656.77|1654.27|790
1586276400000|2020-04-07 16:20:00|1657.36|1654.86|1654.84|1652.34|1657.84|1655.34|1654.76|1652.26|837
1586276700000|2020-04-07 16:25:00|1654.85|1652.35|1656.73|1654.23|1656.8|1654.3|1653.81|1651.31|973
1586277000000|2020-04-07 16:30:00|1656.6|1654.1|1657.31|1654.81|1657.76|1655.26|1655.79|1653.29|620
1586277300000|2020-04-07 16:35:00|1657.29|1654.79|1655.5|1653|1657.86|1655.36|1655.06|1652.56|692
1586277600000|2020-04-07 16:40:00|1655.51|1653.01|1655.31|1652.81|1656.55|1654.05|1654.27|1651.77|675
1586277900000|2020-04-07 16:45:00|1655.47|1652.97|1654.92|1652.42|1655.8|1653.3|1654.1|1651.6|534
1586278200000|2020-04-07 16:50:00|1654.93|1652.43|1653.82|1651.32|1655.03|1652.53|1650.48|1647.98|940
1586278500000|2020-04-07 16:55:00|1653.6|1651.1|1653.41|1650.91|1655.17|1652.67|1652.62|1650.12|784
1586278800000|2020-04-07 17:00:00|1653.42|1650.92|1654.74|1652.24|1655.99|1653.49|1653.13|1650.63|825
1586279100000|2020-04-07 17:05:00|1654.85|1652.35|1655.01|1652.51|1656.05|1653.55|1654.25|1651.75|774
1586279400000|2020-04-07 17:10:00|1655|1652.5|1656.24|1653.74|1657.09|1654.59|1654.85|1652.35|728
1586279700000|2020-04-07 17:15:00|1656.11|1653.61|1655.95|1653.45|1656.75|1654.25|1654.92|1652.42|584
1586280000000|2020-04-07 17:20:00|1655.89|1653.39|1653.14|1650.64|1656.06|1653.56|1652.75|1650.25|677
1586280300000|2020-04-07 17:25:00|1653.24|1650.74|1651.53|1649.03|1654.12|1651.62|1650.09|1647.59|545
1586280600000|2020-04-07 17:30:00|1651.61|1649.11|1647.31|1644.81|1651.93|1649.43|1645.96|1643.46|1275
1586280900000|2020-04-07 17:35:00|1647.17|1644.67|1646.85|1644.35|1648.15|1645.65|1645.53|1643.03|1026
1586281200000|2020-04-07 17:40:00|1646.84|1644.34|1647.99|1645.49|1649.35|1646.85|1645.69|1643.19|1018
1586281500000|2020-04-07 17:45:00|1648.3|1645.8|1647.24|1644.74|1648.64|1646.14|1647.17|1644.67|758
1586281800000|2020-04-07 17:50:00|1647.44|1644.94|1648.5|1646|1649.09|1646.59|1645.37|1642.87|982
1586282100000|2020-04-07 17:55:00|1648.75|1646.25|1650.43|1647.93|1651.18|1648.68|1647.05|1644.55|797
1586282400000|2020-04-07 18:00:00|1650.79|1648.29|1651.52|1649.02|1652.24|1649.74|1648.34|1645.84|836
1586282700000|2020-04-07 18:05:00|1651.18|1648.68|1652.22|1649.72|1653.09|1650.59|1650.12|1647.62|926
1586283000000|2020-04-07 18:10:00|1652.24|1649.74|1653.26|1650.76|1653.76|1651.26|1651.6|1649.1|851
1586283300000|2020-04-07 18:15:00|1653.32|1650.82|1652.73|1650.23|1653.83|1651.33|1651.97|1649.47|722
1586283600000|2020-04-07 18:20:00|1652.66|1650.16|1651.51|1649.01|1654.69|1652.19|1651.42|1648.92|805
1586283900000|2020-04-07 18:25:00|1651.61|1649.11|1649.82|1647.32|1652.07|1649.57|1648.88|1646.38|878
1586284200000|2020-04-07 18:30:00|1649.7|1647.2|1650.78|1648.28|1651.14|1648.64|1648.41|1645.91|876
1586284500000|2020-04-07 18:35:00|1650.74|1648.24|1647.9|1645.4|1651.55|1649.05|1647.45|1644.95|839
1586284800000|2020-04-07 18:40:00|1647.76|1645.26|1645.73|1643.23|1648.18|1645.68|1644.37|1641.87|1100
1586285100000|2020-04-07 18:45:00|1645.74|1643.24|1649.22|1646.72|1650.74|1648.24|1644.82|1642.32|1018
1586285400000|2020-04-07 18:50:00|1649.2|1646.7|1649.36|1646.86|1650.61|1648.11|1646.93|1644.43|1019
1586285700000|2020-04-07 18:55:00|1649.34|1646.84|1647.53|1645.03|1649.68|1647.18|1647.27|1644.77|732
1586286000000|2020-04-07 19:00:00|1647.52|1645.02|1647.48|1644.98|1648.31|1645.81|1647.13|1644.63|715
1586286300000|2020-04-07 19:05:00|1647.49|1644.99|1648.42|1645.92|1650.3|1647.8|1647.12|1644.62|1113
1586286600000|2020-04-07 19:10:00|1648.38|1645.88|1647.12|1644.62|1648.64|1646.14|1646.79|1644.29|846
1586286900000|2020-04-07 19:15:00|1647.18|1644.68|1650.74|1648.24|1652.26|1649.76|1646.79|1644.29|1013
1586287200000|2020-04-07 19:20:00|1650.73|1648.23|1651.12|1648.62|1652.04|1649.54|1649.62|1647.12|1073
1586287500000|2020-04-07 19:25:00|1651.18|1648.68|1653|1650.5|1653.74|1651.24|1650.91|1648.41|1063
1586287800000|2020-04-07 19:30:00|1652.96|1650.46|1653.38|1650.88|1653.9|1651.4|1651.88|1649.38|956
1586288100000|2020-04-07 19:35:00|1653.29|1650.79|1655.38|1652.88|1656.13|1653.63|1652.49|1649.99|1147
1586288400000|2020-04-07 19:40:00|1655.63|1653.13|1657.87|1655.37|1658.05|1655.55|1654.35|1651.85|931
1586288700000|2020-04-07 19:45:00|1657.8|1655.3|1658.55|1656.05|1659.49|1656.99|1657.28|1654.78|1005
1586289000000|2020-04-07 19:50:00|1658.86|1656.36|1658.24|1655.74|1659.74|1657.24|1656.54|1654.04|1325
1586289300000|2020-04-07 19:55:00|1658.12|1655.62|1658.54|1656.04|1659.39|1656.89|1657.48|1654.98|1271
1586289600000|2020-04-07 20:00:00|1658.55|1656.05|1657.11|1654.61|1658.78|1656.28|1656.02|1653.52|451
1586289900000|2020-04-07 20:05:00|1657.1|1654.6|1653.81|1651.31|1657.28|1654.78|1652.68|1650.18|546
1586290200000|2020-04-07 20:10:00|1653.76|1651.26|1653.85|1651.35|1654.76|1652.26|1652.65|1650.15|334
1586290500000|2020-04-07 20:15:00|1653.97|1651.47|1653.59|1651.09|1654.32|1651.82|1653.01|1650.51|179
1586290800000|2020-04-07 20:20:00|1653.4|1650.9|1654.04|1651.54|1654.24|1651.74|1652.68|1650.18|235
1586291100000|2020-04-07 20:25:00|1654.03|1651.53|1652.27|1649.77|1655.12|1652.62|1651.58|1649.08|314
1586291400000|2020-04-07 20:30:00|1651.98|1649.48|1652.07|1649.57|1652.8|1650.3|1651.09|1648.59|214
1586291700000|2020-04-07 20:35:00|1652.48|1649.98|1651.36|1648.86|1652.84|1650.34|1650.47|1647.97|203
1586292000000|2020-04-07 20:40:00|1651.53|1649.03|1650.98|1648.48|1651.77|1649.27|1650.3|1647.8|257
1586292300000|2020-04-07 20:45:00|1650.93|1648.43|1650.27|1647.77|1652|1649.5|1649.87|1647.37|337
1586292600000|2020-04-07 20:50:00|1650.24|1647.74|1649.73|1647.23|1650.81|1648.31|1648.37|1645.87|340
1586292900000|2020-04-07 20:55:00|1649.98|1647.48|1649.37|1646.87|1650.75|1648.14|1649.03|1646.15|277
1586296800000|2020-04-07 22:00:00|1648.8|1646.3|1649.83|1647.33|1655.5|1647.84|1648.55|1642.5|321
1586297100000|2020-04-07 22:05:00|1649.76|1647.26|1650.42|1647.92|1651.53|1648.89|1649.28|1646.03|345
1586297400000|2020-04-07 22:10:00|1650.47|1647.97|1649.72|1647.22|1651.2|1648.7|1649.42|1646.1|292
1586297700000|2020-04-07 22:15:00|1649.8|1647.3|1649.8|1647.3|1650.53|1648.03|1649.49|1646.99|150
1586298000000|2020-04-07 22:20:00|1649.83|1647.33|1650.75|1648.25|1650.75|1648.25|1649.78|1647.28|142
1586298300000|2020-04-07 22:25:00|1650.78|1648.28|1650.1|1647.6|1651.06|1648.56|1649.78|1647.28|138
1586298600000|2020-04-07 22:30:00|1650.05|1647.55|1649.76|1647.26|1650.55|1648.05|1649.59|1647.09|148
1586298900000|2020-04-07 22:35:00|1649.81|1647.31|1649.45|1646.95|1649.88|1647.38|1649.37|1646.87|204
1586299200000|2020-04-07 22:40:00|1649.47|1646.97|1648.03|1645.53|1649.49|1646.99|1647.18|1644.68|415
1586299500000|2020-04-07 22:45:00|1648.62|1646.12|1649.07|1646.57|1649.84|1647.34|1648.61|1646.11|226
1586299800000|2020-04-07 22:50:00|1649.22|1646.72|1649.25|1646.75|1649.62|1647.12|1648.97|1646.47|81
1586300100000|2020-04-07 22:55:00|1649.18|1646.68|1649.54|1647.04|1649.75|1647.25|1648.92|1646.42|187
1586300400000|2020-04-07 23:00:00|1649.37|1646.87|1649.9|1647.4|1650.28|1647.78|1649.37|1646.87|198
1586300700000|2020-04-07 23:05:00|1649.89|1647.39|1649.37|1646.87|1650.97|1648.47|1649.37|1646.87|182
1586301000000|2020-04-07 23:10:00|1649.57|1647.07|1649.74|1647.24|1650.89|1648.39|1649.01|1646.51|151
1586301300000|2020-04-07 23:15:00|1649.6|1647.1|1650.8|1648.3|1650.97|1648.47|1649.6|1647.1|190
1586301600000|2020-04-07 23:20:00|1650.34|1647.84|1650.23|1647.73|1651.37|1648.87|1649.94|1647.44|217
1586301900000|2020-04-07 23:25:00|1650.12|1647.62|1650.35|1647.85|1651.11|1648.61|1649.88|1647.38|178
1586302200000|2020-04-07 23:30:00|1650.29|1647.79|1650.5|1648|1651.43|1648.93|1649.91|1647.41|166
1586302500000|2020-04-07 23:35:00|1650.54|1648.04|1650.19|1647.69|1651.22|1648.72|1649.88|1647.38|171
1586302800000|2020-04-07 23:40:00|1650.27|1647.77|1650.03|1647.53|1650.76|1648.26|1649.56|1647.06|144
1586303100000|2020-04-07 23:45:00|1650.06|1647.56|1649.18|1646.68|1650.44|1647.94|1649.18|1646.68|271
1586303400000|2020-04-07 23:50:00|1649.43|1646.93|1649.17|1646.67|1649.97|1647.47|1648.17|1644.76|343
1586303700000|2020-04-07 23:55:00|1649.21|1646.71|1649.48|1646.98|1650.22|1647.72|1648.81|1645.54|291
1586304000000|2020-04-08 00:00:00|1649.46|1646.96|1650.13|1647.63|1650.64|1648.14|1648.41|1645.79|266
1586304300000|2020-04-08 00:05:00|1649.9|1647.4|1650.3|1647.8|1651.06|1648.56|1649.35|1646.85|158
1586304600000|2020-04-08 00:10:00|1650.5|1648|1650.21|1647.71|1651.24|1648.74|1649.35|1646.85|275
1586304900000|2020-04-08 00:15:00|1650.06|1647.56|1650.14|1647.64|1650.82|1648.13|1648.73|1646.23|294
1586305200000|2020-04-08 00:20:00|1650.21|1647.71|1650.03|1647.53|1650.81|1648.05|1649.52|1646.36|182
1586305500000|2020-04-08 00:25:00|1649.86|1647.36|1649.43|1646.93|1650.84|1648.01|1649.38|1646.56|250
1586305800000|2020-04-08 00:30:00|1649.61|1647.11|1644.66|1642.16|1649.7|1647.2|1642.16|1639.66|963
1586306100000|2020-04-08 00:35:00|1644.14|1641.64|1646.72|1644.22|1647.57|1645.07|1644.14|1641.64|602
1586306400000|2020-04-08 00:40:00|1647.04|1644.54|1647.99|1645.49|1648.55|1646.05|1645.52|1643.02|392
1586306700000|2020-04-08 00:45:00|1648.32|1645.82|1647.45|1644.95|1649.67|1647.17|1647.08|1644.58|375
1586307000000|2020-04-08 00:50:00|1647.5|1645|1645.89|1643.39|1648.26|1645.76|1645.7|1643.2|366
1586307300000|2020-04-08 00:55:00|1645.83|1643.33|1646.38|1643.88|1647.33|1644.83|1645.68|1643.18|262
1586307600000|2020-04-08 01:00:00|1646.19|1643.69|1646.92|1644.42|1648.6|1646.1|1644.26|1641.76|953
1586307900000|2020-04-08 01:05:00|1646.86|1644.36|1647.35|1644.85|1648.56|1646.06|1646.52|1644.02|466
1586308200000|2020-04-08 01:10:00|1647.64|1645.14|1648.27|1645.77|1648.63|1646.13|1646.46|1643.96|346
1586308500000|2020-04-08 01:15:00|1648.44|1645.94|1648.18|1645.68|1649.21|1646.71|1647.55|1645.05|364
1586308800000|2020-04-08 01:20:00|1648.41|1645.91|1649.51|1647.01|1650.12|1647.62|1648.11|1645.61|537
1586309100000|2020-04-08 01:25:00|1649.48|1646.98|1650.1|1647.6|1651.06|1648.56|1649.18|1646.68|448
1586309400000|2020-04-08 01:30:00|1650|1647.5|1651.66|1649.16|1652.07|1649.57|1649.44|1646.94|428
1586309700000|2020-04-08 01:35:00|1651.7|1649.2|1650.73|1648.23|1652.17|1649.67|1650.7|1648.2|398
1586310000000|2020-04-08 01:40:00|1650.84|1648.34|1650.73|1648.23|1651.04|1648.54|1649.77|1647.27|429
1586310300000|2020-04-08 01:45:00|1650.92|1648.42|1650.17|1647.67|1651.35|1648.85|1649.79|1647.29|299
1586310600000|2020-04-08 01:50:00|1650.19|1647.69|1650.17|1647.67|1650.76|1648.26|1649.2|1646.7|425
1586310900000|2020-04-08 01:55:00|1650.19|1647.69|1650.41|1647.91|1650.65|1648.15|1649.44|1646.94|367
1586311200000|2020-04-08 02:00:00|1650.12|1647.62|1650.17|1647.67|1651.49|1648.99|1648.34|1645.84|439
1586311500000|2020-04-08 02:05:00|1650.14|1647.64|1648.99|1646.49|1650.44|1647.94|1648.78|1646.28|407
1586311800000|2020-04-08 02:10:00|1648.96|1646.46|1648.63|1646.13|1649.21|1646.71|1648.25|1645.75|382
1586312100000|2020-04-08 02:15:00|1648.62|1646.12|1648.53|1646.03|1649.35|1646.85|1647.9|1645.4|351
1586312400000|2020-04-08 02:20:00|1648.41|1645.91|1648.14|1645.64|1648.72|1646.22|1646.68|1644.18|366
1586312700000|2020-04-08 02:25:00|1648.04|1645.54|1649.98|1647.48|1650.07|1647.57|1647.66|1645.16|262
1586313000000|2020-04-08 02:30:00|1649.97|1647.47|1649.87|1647.37|1651.02|1648.52|1648.93|1646.43|356
1586313300000|2020-04-08 02:35:00|1649.9|1647.4|1650.98|1648.48|1652.31|1649.81|1649.59|1647.09|538
1586313600000|2020-04-08 02:40:00|1650.96|1648.46|1650.99|1648.49|1651.65|1649.15|1650.06|1647.56|341
1586313900000|2020-04-08 02:45:00|1650.93|1648.43|1649.72|1647.22|1651.65|1649.15|1649.11|1646.61|336
1586314200000|2020-04-08 02:50:00|1649.73|1647.23|1650.25|1647.75|1650.95|1648.45|1649.22|1646.72|338
1586314500000|2020-04-08 02:55:00|1650.54|1648.04|1650.33|1647.83|1651.12|1648.62|1649.46|1646.96|327
1586314800000|2020-04-08 03:00:00|1650.23|1647.73|1650.13|1647.63|1650.75|1648.25|1649.03|1646.53|322
1586315100000|2020-04-08 03:05:00|1650|1647.5|1649.24|1646.74|1650.5|1648|1649.03|1646.53|276
1586315400000|2020-04-08 03:10:00|1649.37|1646.87|1647.09|1644.59|1649.6|1647.1|1646.66|1644.16|602
1586315700000|2020-04-08 03:15:00|1647.08|1644.58|1647.45|1644.95|1648.16|1645.66|1645.49|1642.99|591
1586316000000|2020-04-08 03:20:00|1647.35|1644.85|1647.1|1644.6|1647.73|1645.23|1645.29|1642.79|412
1586316300000|2020-04-08 03:25:00|1647.03|1644.53|1646.78|1644.28|1647.7|1645.2|1646|1643.5|287
1586316600000|2020-04-08 03:30:00|1646.88|1644.38|1648.6|1646.1|1649.13|1646.63|1646.62|1644.12|427
1586316900000|2020-04-08 03:35:00|1648.72|1646.22|1647.35|1644.85|1648.72|1646.22|1646.9|1644.4|254
1586317200000|2020-04-08 03:40:00|1647.62|1645.12|1649.41|1646.91|1650.61|1648.11|1647.33|1644.83|442
1586317500000|2020-04-08 03:45:00|1649.24|1646.74|1650.91|1648.41|1651.56|1649.06|1649.24|1646.74|306
1586317800000|2020-04-08 03:50:00|1650.87|1648.37|1650.46|1647.96|1651.25|1648.75|1650.25|1647.75|200
1586318100000|2020-04-08 03:55:00|1650.45|1647.95|1650.26|1647.76|1650.69|1648.19|1649.44|1646.94|204
1586318400000|2020-04-08 04:00:00|1650.34|1647.84|1650.56|1648.06|1650.85|1648.35|1650.12|1647.62|166
1586318700000|2020-04-08 04:05:00|1650.5|1648|1650.13|1647.63|1650.75|1648.25|1649.38|1646.88|286
1586319000000|2020-04-08 04:10:00|1650.11|1647.61|1650.26|1647.76|1650.5|1648|1649.62|1647.12|162
1586319300000|2020-04-08 04:15:00|1650.27|1647.77|1649.79|1647.29|1650.5|1648|1649.43|1646.93|136
1586319600000|2020-04-08 04:20:00|1649.46|1646.96|1650.02|1647.52|1650.47|1647.97|1649.36|1646.86|157
1586319900000|2020-04-08 04:25:00|1649.9|1647.4|1651.85|1649.35|1652.91|1650.41|1649.88|1647.38|457
1586320200000|2020-04-08 04:30:00|1651.8|1649.3|1650.81|1648.31|1652.1|1649.6|1650.43|1647.93|345
1586320500000|2020-04-08 04:35:00|1650.66|1648.16|1650.72|1648.22|1651.45|1648.95|1650.2|1647.7|169
1586320800000|2020-04-08 04:40:00|1650.68|1648.18|1650.2|1647.7|1650.69|1648.19|1650.05|1647.55|210
1586321100000|2020-04-08 04:45:00|1650.18|1647.68|1650.49|1647.99|1650.95|1648.45|1649.69|1647.19|208
1586321400000|2020-04-08 04:50:00|1650.47|1647.97|1650.8|1648.3|1652.57|1650.07|1650.39|1647.89|255
1586321700000|2020-04-08 04:55:00|1650.81|1648.31|1650.93|1648.43|1653.17|1650.67|1650.53|1648.03|186
1586322000000|2020-04-08 05:00:00|1651.1|1648.6|1651.98|1649.48|1652.6|1650.1|1650.38|1647.88|262
1586322300000|2020-04-08 05:05:00|1651.95|1649.45|1651.29|1648.79|1651.95|1649.45|1650.92|1648.42|168
1586322600000|2020-04-08 05:10:00|1651.01|1648.51|1651.9|1649.4|1652.81|1650.31|1650.93|1648.43|232
1586322900000|2020-04-08 05:15:00|1652.02|1649.52|1652.79|1650.29|1654|1651.5|1651.6|1649.1|399
1586323200000|2020-04-08 05:20:00|1652.43|1649.93|1651.84|1649.34|1653.57|1651.07|1651.59|1649.09|245
1586323500000|2020-04-08 05:25:00|1651.85|1649.35|1651.51|1649.01|1653.08|1650.58|1651.36|1648.86|206
1586323800000|2020-04-08 05:30:00|1651.62|1649.12|1651.91|1649.41|1652.61|1650.11|1651.31|1648.81|369
1586324100000|2020-04-08 05:35:00|1651.83|1649.33|1648.9|1646.4|1652.37|1649.87|1648.7|1646.2|417
1586324400000|2020-04-08 05:40:00|1648.92|1646.42|1648.44|1645.94|1649.35|1646.85|1647.75|1645.25|512
1586324700000|2020-04-08 05:45:00|1648.46|1645.96|1648.1|1645.6|1650.23|1647.73|1647.67|1645.17|351
1586325000000|2020-04-08 05:50:00|1647.42|1644.92|1647.72|1645.22|1649.31|1646.81|1646.97|1644.47|546
1586325300000|2020-04-08 05:55:00|1647.79|1645.29|1648.67|1646.17|1649.34|1646.84|1647.3|1644.8|555
1586325600000|2020-04-08 06:00:00|1647.74|1645.24|1646.76|1644.26|1649.25|1646.75|1645.5|1643|1034
1586325900000|2020-04-08 06:05:00|1646.79|1644.29|1647.01|1644.51|1647.72|1645.22|1644.85|1642.35|752
1586326200000|2020-04-08 06:10:00|1646.67|1644.17|1646.76|1644.26|1648.54|1646.04|1645.96|1643.46|575
1586326500000|2020-04-08 06:15:00|1646.83|1644.33|1647.69|1645.19|1648.19|1645.69|1646.34|1643.84|414
1586326800000|2020-04-08 06:20:00|1647.56|1645.06|1647.83|1645.33|1649.05|1646.55|1646.45|1643.95|514
1586327100000|2020-04-08 06:25:00|1648.11|1645.61|1648.24|1645.74|1650.09|1647.59|1647.17|1644.67|638
1586327400000|2020-04-08 06:30:00|1647.66|1645.16|1648.78|1646.28|1649.3|1646.8|1647.52|1645.02|262
1586327700000|2020-04-08 06:35:00|1648.82|1646.32|1646.97|1644.47|1649.12|1646.62|1645.38|1642.88|840
1586328000000|2020-04-08 06:40:00|1646.68|1644.18|1649.09|1646.59|1649.17|1646.67|1646.68|1644.18|239
1586328300000|2020-04-08 06:45:00|1649.11|1646.61|1648.45|1645.95|1649.57|1647.07|1647.91|1645.41|320
1586328600000|2020-04-08 06:50:00|1648.4|1645.9|1649.15|1646.65|1649.98|1647.48|1648.4|1645.9|323
1586328900000|2020-04-08 06:55:00|1649.45|1646.95|1648.26|1645.76|1650.03|1647.53|1647.67|1645.17|399
1586329200000|2020-04-08 07:00:00|1648.04|1645.54|1650.19|1647.69|1650.67|1648.17|1648.02|1645.52|764
1586329500000|2020-04-08 07:05:00|1650.22|1647.72|1652.49|1649.99|1653.71|1651.21|1649.88|1647.38|1034
1586329800000|2020-04-08 07:10:00|1652.59|1650.09|1653.29|1650.79|1654.61|1652.11|1652.35|1649.85|899
1586330100000|2020-04-08 07:15:00|1653.26|1650.76|1653.72|1651.22|1654.07|1651.57|1651.8|1649.3|824
1586330400000|2020-04-08 07:20:00|1653.63|1651.13|1655.16|1652.66|1656.62|1654.12|1653.36|1650.86|1529
1586330700000|2020-04-08 07:25:00|1655.21|1652.71|1654.3|1651.8|1656.6|1654.1|1653.9|1651.4|1186
1586331000000|2020-04-08 07:30:00|1654.24|1651.74|1654.05|1651.55|1655.01|1652.51|1653.47|1650.97|706
1586331300000|2020-04-08 07:35:00|1653.97|1651.47|1652.88|1650.38|1654.53|1652.03|1652.63|1650.13|471
1586331600000|2020-04-08 07:40:00|1652.89|1650.39|1652.53|1650.03|1653.5|1651|1652.32|1649.82|410
1586331900000|2020-04-08 07:45:00|1653.31|1650.81|1652.91|1650.41|1653.34|1650.84|1652.1|1649.6|307
1586332200000|2020-04-08 07:50:00|1652.85|1650.35|1651.42|1648.92|1653.04|1650.54|1650.97|1648.47|389
1586332500000|2020-04-08 07:55:00|1651.4|1648.9|1651.68|1649.18|1652.25|1649.75|1650.89|1648.39|390
1586332800000|2020-04-08 08:00:00|1651.66|1649.16|1652.88|1650.38|1653.38|1650.88|1651.24|1648.74|484
1586333100000|2020-04-08 08:05:00|1652.54|1650.04|1651.41|1648.91|1652.86|1650.36|1650.92|1648.42|484
1586333400000|2020-04-08 08:10:00|1651.32|1648.82|1650.59|1648.09|1652.4|1649.9|1650.42|1647.92|578
1586333700000|2020-04-08 08:15:00|1650.72|1648.22|1651.92|1649.42|1652.79|1650.29|1649.62|1647.12|765
1586334000000|2020-04-08 08:20:00|1651.58|1649.08|1653.36|1650.86|1653.84|1651.34|1651.42|1648.92|876
1586334300000|2020-04-08 08:25:00|1653.16|1650.66|1653.05|1650.55|1654.54|1652.04|1652.75|1650.25|858
1586334600000|2020-04-08 08:30:00|1653.39|1650.89|1651.2|1648.7|1653.45|1650.95|1651.06|1648.56|379
1586334900000|2020-04-08 08:35:00|1651.09|1648.59|1651.73|1649.23|1652.31|1649.81|1650.99|1648.49|411
1586335200000|2020-04-08 08:40:00|1651.8|1649.3|1651.99|1649.49|1652.6|1650.1|1651.7|1649.2|392
1586335500000|2020-04-08 08:45:00|1652.12|1649.62|1651.64|1649.14|1652.67|1650.17|1650.87|1648.37|391
1586335800000|2020-04-08 08:50:00|1651.61|1649.11|1651.05|1648.55|1652.14|1649.64|1650.28|1647.78|343
1586336100000|2020-04-08 08:55:00|1650.8|1648.3|1650.81|1648.31|1651.85|1649.35|1650.44|1647.94|265
1586336400000|2020-04-08 09:00:00|1650.84|1648.34|1652.48|1649.98|1653.19|1650.69|1650.75|1648.25|493
1586336700000|2020-04-08 09:05:00|1652.4|1649.9|1653.91|1651.41|1654.19|1651.69|1652.4|1649.9|571
1586337000000|2020-04-08 09:10:00|1653.79|1651.29|1654.09|1651.59|1654.6|1652.1|1653.13|1650.63|403
1586337300000|2020-04-08 09:15:00|1654.03|1651.53|1654.87|1652.37|1654.87|1652.37|1653.18|1650.68|385
1586337600000|2020-04-08 09:20:00|1654.86|1652.36|1653.38|1650.88|1654.93|1652.43|1653.07|1650.57|387
1586337900000|2020-04-08 09:25:00|1653.36|1650.86|1654.97|1652.47|1655.53|1653.03|1652.85|1650.35|342
1586338200000|2020-04-08 09:30:00|1654.96|1652.46|1652.14|1649.64|1655.05|1652.55|1651.35|1648.85|603
1586338500000|2020-04-08 09:35:00|1652.06|1649.56|1652.63|1650.13|1653.83|1651.33|1651.4|1648.9|446
1586338800000|2020-04-08 09:40:00|1652.72|1650.22|1653.73|1651.23|1654.08|1651.58|1652.53|1650.03|299
1586339100000|2020-04-08 09:45:00|1653.74|1651.24|1653.75|1651.25|1654.47|1651.97|1652.93|1650.43|514
1586339400000|2020-04-08 09:50:00|1653.69|1651.19|1653.39|1650.89|1654.12|1651.62|1652.65|1650.15|389
1586339700000|2020-04-08 09:55:00|1653.32|1650.82|1653.34|1650.84|1654.05|1651.55|1652.95|1650.45|331
1586340000000|2020-04-08 10:00:00|1653.52|1651.02|1652.42|1649.92|1653.81|1651.31|1652.02|1649.52|349
1586340300000|2020-04-08 10:05:00|1652.44|1649.94|1653.07|1650.57|1653.36|1650.86|1652.28|1649.78|211
1586340600000|2020-04-08 10:10:00|1652.98|1650.48|1652.25|1649.75|1653.19|1650.69|1652.03|1649.53|222
1586340900000|2020-04-08 10:15:00|1652.29|1649.79|1650.95|1648.45|1652.43|1649.93|1650.46|1647.96|356
1586341200000|2020-04-08 10:20:00|1650.69|1648.19|1652.13|1649.63|1652.28|1649.78|1650.69|1648.19|272
1586341500000|2020-04-08 10:25:00|1652.07|1649.57|1653.16|1650.66|1653.26|1650.76|1651.57|1649.07|367
1586341800000|2020-04-08 10:30:00|1653.14|1650.64|1652.26|1649.76|1653.65|1651.15|1651.58|1649.08|424
1586342100000|2020-04-08 10:35:00|1652.52|1650.02|1652.1|1649.6|1653.21|1650.71|1651.58|1649.08|323
1586342400000|2020-04-08 10:40:00|1651.95|1649.45|1650.98|1648.48|1652.51|1650.01|1650.55|1648.05|626
1586342700000|2020-04-08 10:45:00|1650.84|1648.34|1651.71|1649.21|1652.17|1649.67|1650.56|1648.06|316
1586343000000|2020-04-08 10:50:00|1651.32|1648.82|1651.34|1648.84|1651.79|1649.29|1650.38|1647.88|310
1586343300000|2020-04-08 10:55:00|1650.86|1648.36|1649.87|1647.37|1651.36|1648.86|1649.16|1646.66|572
1586343600000|2020-04-08 11:00:00|1649.81|1647.31|1649.82|1647.32|1650.78|1648.28|1649.39|1646.89|671
1586343900000|2020-04-08 11:05:00|1649.65|1647.15|1647.33|1644.83|1650.05|1647.55|1647.24|1644.74|716
1586344200000|2020-04-08 11:10:00|1647.41|1644.91|1648.73|1646.23|1649.02|1646.52|1645.66|1643.16|805
1586344500000|2020-04-08 11:15:00|1648.88|1646.38|1649.98|1647.48|1650.84|1648.34|1648.78|1646.28|494
1586344800000|2020-04-08 11:20:00|1650.05|1647.55|1649.95|1647.45|1650.61|1648.11|1649.51|1647.01|432
1586345100000|2020-04-08 11:25:00|1650.18|1647.68|1649.67|1647.17|1651.47|1648.97|1649.43|1646.93|485
1586345400000|2020-04-08 11:30:00|1649.73|1647.23|1646.35|1643.85|1650.23|1647.73|1643.96|1641.46|1182
1586345700000|2020-04-08 11:35:00|1646.46|1643.96|1647.7|1645.2|1648.55|1646.05|1645.03|1642.53|712
1586346000000|2020-04-08 11:40:00|1647.64|1645.14|1649.2|1646.7|1649.62|1647.12|1647.03|1644.53|522
1586346300000|2020-04-08 11:45:00|1649.09|1646.59|1649.43|1646.93|1649.91|1647.41|1648.43|1645.93|544
1586346600000|2020-04-08 11:50:00|1649.07|1646.57|1649.85|1647.35|1650.97|1648.47|1648.43|1645.93|684
1586346900000|2020-04-08 11:55:00|1649.79|1647.29|1650.42|1647.92|1650.83|1648.33|1649.48|1646.98|592
1586347200000|2020-04-08 12:00:00|1650.26|1647.76|1648.51|1646.01|1651.61|1649.11|1647.49|1644.99|611
1586347500000|2020-04-08 12:05:00|1648.52|1646.02|1647.53|1645.03|1649.25|1646.75|1646.28|1643.78|677
1586347800000|2020-04-08 12:10:00|1647.33|1644.83|1647.46|1644.96|1648.38|1645.88|1646.86|1644.36|827
1586348100000|2020-04-08 12:15:00|1647.6|1645.1|1645.82|1643.32|1648.14|1645.64|1644.35|1641.85|988
1586348400000|2020-04-08 12:20:00|1645.71|1643.21|1649.69|1647.19|1650.18|1647.68|1645.57|1643.07|1003
1586348700000|2020-04-08 12:25:00|1649.79|1647.29|1648.61|1646.11|1650.49|1647.99|1647.35|1644.85|1035
1586349000000|2020-04-08 12:30:00|1648.64|1646.14|1650.37|1647.87|1650.61|1648.11|1647.67|1645.17|866
1586349300000|2020-04-08 12:35:00|1650.32|1647.82|1651.19|1648.69|1652.66|1650.16|1649.71|1647.21|843
1586349600000|2020-04-08 12:40:00|1650.94|1648.44|1651.7|1649.2|1651.7|1649.2|1649.22|1646.72|779
1586349900000|2020-04-08 12:45:00|1651.8|1649.3|1654.34|1651.84|1656.45|1653.95|1651.4|1648.9|1243
1586350200000|2020-04-08 12:50:00|1654.52|1652.02|1650.99|1648.49|1654.74|1652.24|1650.65|1648.15|877
1586350500000|2020-04-08 12:55:00|1650.94|1648.44|1652.58|1650.08|1653.95|1651.45|1650.6|1648.1|755
1586350800000|2020-04-08 13:00:00|1652.57|1650.07|1655.03|1652.53|1656.32|1653.82|1652.26|1649.76|1121
1586351100000|2020-04-08 13:05:00|1655|1652.5|1653.57|1651.07|1657.97|1655.47|1653.16|1650.66|1394
1586351400000|2020-04-08 13:10:00|1653.36|1650.86|1651.4|1648.9|1655.29|1652.79|1650.54|1648.04|1061
1586351700000|2020-04-08 13:15:00|1651.53|1649.03|1652.33|1649.83|1653.26|1650.76|1650.09|1647.59|972
1586352000000|2020-04-08 13:20:00|1652.29|1649.79|1652.02|1649.52|1652.94|1650.44|1651.46|1648.96|876
1586352300000|2020-04-08 13:25:00|1651.92|1649.42|1654.81|1652.31|1654.81|1652.31|1651.16|1648.66|948
1586352600000|2020-04-08 13:30:00|1654.66|1652.16|1655.47|1652.97|1655.54|1653.04|1652.39|1649.89|1393
1586352900000|2020-04-08 13:35:00|1655.27|1652.77|1655.38|1652.88|1656.57|1654.07|1653.34|1650.84|1119
1586353200000|2020-04-08 13:40:00|1655.33|1652.83|1654.92|1652.42|1656.22|1653.72|1654.36|1651.86|871
1586353500000|2020-04-08 13:45:00|1655.03|1652.53|1657.16|1654.66|1657.97|1655.47|1654.23|1651.73|1378
1586353800000|2020-04-08 13:50:00|1657.21|1654.71|1655.83|1653.33|1658.36|1655.86|1654.69|1652.19|1243
1586354100000|2020-04-08 13:55:00|1655.69|1653.19|1654.01|1651.51|1657.78|1655.28|1653.84|1651.34|1183
1586354400000|2020-04-08 14:00:00|1654.03|1651.53|1648.99|1646.49|1654.6|1652.1|1648.89|1646.39|1254
1586354700000|2020-04-08 14:05:00|1649.09|1646.59|1648.39|1645.89|1650.7|1648.2|1648.13|1645.63|1108
1586355000000|2020-04-08 14:10:00|1648.19|1645.69|1650.26|1647.76|1651.06|1648.56|1648.19|1645.69|905
1586355300000|2020-04-08 14:15:00|1650.55|1648.05|1650.45|1647.95|1651.81|1649.31|1649.21|1646.71|1083
1586355600000|2020-04-08 14:20:00|1650.38|1647.88|1646.05|1643.55|1651.53|1649.03|1644.65|1642.15|1585
1586355900000|2020-04-08 14:25:00|1646.07|1643.57|1649.02|1646.52|1650.11|1647.61|1645.69|1643.19|1949
1586356200000|2020-04-08 14:30:00|1648.78|1646.28|1650.17|1647.67|1651.18|1648.68|1648.25|1645.75|1694
1586356500000|2020-04-08 14:35:00|1650.44|1647.94|1651.21|1648.71|1651.46|1648.96|1648.96|1646.46|1454
1586356800000|2020-04-08 14:40:00|1651.11|1648.61|1650.5|1648|1651.76|1649.26|1647.96|1645.46|1207
1586357100000|2020-04-08 14:45:00|1650.75|1648.25|1650.13|1647.63|1652.87|1650.37|1649.93|1647.43|1067
1586357400000|2020-04-08 14:50:00|1650.15|1647.65|1651.68|1649.18|1652.71|1650.21|1650.15|1647.65|1139
1586357700000|2020-04-08 14:55:00|1652.04|1649.54|1651.88|1649.38|1653.23|1650.73|1650.78|1648.28|1070
1586358000000|2020-04-08 15:00:00|1651.79|1649.29|1649.33|1646.83|1652.35|1649.85|1648.98|1646.48|1007
1586358300000|2020-04-08 15:05:00|1649.25|1646.75|1649.09|1646.59|1650.42|1647.92|1647.06|1644.56|1026
1586358600000|2020-04-08 15:10:00|1649.24|1646.74|1650.19|1647.69|1650.41|1647.91|1647.85|1645.35|916
1586358900000|2020-04-08 15:15:00|1650.05|1647.55|1648.79|1646.29|1650.24|1647.74|1648.65|1646.15|884
1586359200000|2020-04-08 15:20:00|1648.72|1646.22|1650.81|1648.31|1651.03|1648.53|1647.66|1645.16|1144
1586359500000|2020-04-08 15:25:00|1650.68|1648.18|1651.3|1648.8|1653.03|1650.53|1650.45|1647.95|1372
1586359800000|2020-04-08 15:30:00|1651.08|1648.58|1650.73|1648.23|1651.9|1649.4|1650.12|1647.62|895
1586360100000|2020-04-08 15:35:00|1650.89|1648.39|1649.95|1647.45|1651.47|1648.97|1649.43|1646.93|629
1586360400000|2020-04-08 15:40:00|1649.8|1647.3|1650.87|1648.37|1652.5|1650|1649.76|1647.26|796
1586360700000|2020-04-08 15:45:00|1650.81|1648.31|1651.17|1648.67|1651.56|1649.06|1649.94|1647.44|466
1586361000000|2020-04-08 15:50:00|1651.21|1648.71|1650.7|1648.2|1652.12|1649.62|1650.24|1647.74|720
1586361300000|2020-04-08 15:55:00|1650.83|1648.33|1649.47|1646.97|1651.09|1648.59|1649.35|1646.85|891
1586361600000|2020-04-08 16:00:00|1649.46|1646.96|1651.65|1649.15|1651.78|1649.28|1649.46|1646.96|503
1586361900000|2020-04-08 16:05:00|1651.62|1649.12|1651.76|1649.26|1652.35|1649.85|1650.84|1648.34|556
1586362200000|2020-04-08 16:10:00|1651.68|1649.18|1650.79|1648.29|1652.06|1649.56|1650.64|1648.14|570
1586362500000|2020-04-08 16:15:00|1650.81|1648.31|1651.57|1649.07|1651.98|1649.48|1650.58|1648.08|625
1586362800000|2020-04-08 16:20:00|1651.55|1649.05|1652.73|1650.23|1652.8|1650.3|1651.41|1648.91|662
1586363100000|2020-04-08 16:25:00|1652.75|1650.25|1652.31|1649.81|1652.92|1650.42|1651.62|1649.12|557
1586363400000|2020-04-08 16:30:00|1652.36|1649.86|1651.33|1648.83|1653.47|1650.97|1650.8|1648.3|631
1586363700000|2020-04-08 16:35:00|1651.47|1648.97|1650.05|1647.55|1652.43|1649.93|1649.6|1647.1|768
1586364000000|2020-04-08 16:40:00|1650.1|1647.6|1649.88|1647.38|1650.83|1648.33|1649.47|1646.97|668
1586364300000|2020-04-08 16:45:00|1649.9|1647.4|1650.9|1648.4|1651.31|1648.81|1649.32|1646.82|738
1586364600000|2020-04-08 16:50:00|1650.98|1648.48|1651.78|1649.28|1652.23|1649.73|1650.73|1648.23|592
1586364900000|2020-04-08 16:55:00|1651.77|1649.27|1651.27|1648.77|1652.73|1650.23|1650.86|1648.36|637
1586365200000|2020-04-08 17:00:00|1651.44|1648.94|1651.44|1648.94|1652.83|1650.33|1650.76|1648.26|676
1586365500000|2020-04-08 17:05:00|1651.25|1648.75|1651.03|1648.53|1652.05|1649.55|1650.01|1647.51|605
1586365800000|2020-04-08 17:10:00|1651|1648.5|1650.73|1648.23|1651.18|1648.68|1649.14|1646.64|743
1586366100000|2020-04-08 17:15:00|1650.8|1648.3|1650.2|1647.7|1651.93|1649.43|1649.57|1647.07|609
1586366400000|2020-04-08 17:20:00|1650.46|1647.96|1650.28|1647.78|1652.1|1649.6|1649.77|1647.27|555
1586366700000|2020-04-08 17:25:00|1650.27|1647.77|1649.55|1647.05|1650.34|1647.84|1647.5|1645|869
1586367000000|2020-04-08 17:30:00|1649.54|1647.04|1651.46|1648.96|1651.73|1649.23|1649.3|1646.8|694
1586367300000|2020-04-08 17:35:00|1651.58|1649.08|1651.52|1649.02|1652.21|1649.71|1650.5|1648|607
1586367600000|2020-04-08 17:40:00|1651.46|1648.96|1650.89|1648.39|1652.05|1649.55|1650.43|1647.93|362
1586367900000|2020-04-08 17:45:00|1650.83|1648.33|1651.51|1649.01|1652.12|1649.62|1649.96|1647.46|508
1586368200000|2020-04-08 17:50:00|1651.02|1648.52|1649.51|1647.01|1652.02|1649.52|1648.89|1646.39|456
1586368500000|2020-04-08 17:55:00|1649.52|1647.02|1650.29|1647.79|1651.05|1648.55|1649.18|1646.68|518
1586368800000|2020-04-08 18:00:00|1650.13|1647.63|1650.28|1647.78|1651.61|1649.11|1649.95|1647.45|256
1586369100000|2020-04-08 18:05:00|1650.31|1647.81|1650.59|1648.09|1650.62|1648.12|1647.84|1645.34|560
1586369400000|2020-04-08 18:10:00|1650.53|1648.03|1651.63|1649.13|1651.68|1649.18|1650.27|1647.77|239
1586369700000|2020-04-08 18:15:00|1651.5|1649|1651.61|1649.11|1653.34|1650.84|1650.99|1648.49|645
1586370000000|2020-04-08 18:20:00|1651.42|1648.92|1650.5|1648|1652.05|1649.55|1650.07|1647.57|602
1586370300000|2020-04-08 18:25:00|1650.51|1648.01|1651.23|1648.73|1651.53|1649.03|1650.3|1647.8|381
1586370600000|2020-04-08 18:30:00|1651.25|1648.75|1651.02|1648.52|1651.48|1648.98|1650.21|1647.71|373
1586370900000|2020-04-08 18:35:00|1651|1648.5|1652.84|1650.34|1653.34|1650.84|1650.47|1647.97|391
1586371200000|2020-04-08 18:40:00|1652.76|1650.26|1652.66|1650.16|1653.25|1650.75|1652.13|1649.63|347
1586371500000|2020-04-08 18:45:00|1652.62|1650.12|1652.78|1650.28|1653.97|1651.47|1652.35|1649.85|257
1586371800000|2020-04-08 18:50:00|1652.79|1650.29|1654.21|1651.71|1654.67|1652.17|1652.71|1650.21|339
1586372100000|2020-04-08 18:55:00|1654.2|1651.7|1653.61|1651.11|1654.41|1651.91|1653.25|1650.75|262
1586372400000|2020-04-08 19:00:00|1653.72|1651.22|1653.15|1650.65|1654.2|1651.7|1652.33|1649.83|316
1586372700000|2020-04-08 19:05:00|1653.13|1650.63|1651.23|1648.73|1653.38|1650.88|1650.76|1648.26|440
1586373000000|2020-04-08 19:10:00|1651.02|1648.52|1650.01|1647.51|1651.25|1648.75|1648.95|1646.45|555
1586373300000|2020-04-08 19:15:00|1651|1648.5|1649.64|1647.14|1651.16|1648.66|1649.15|1646.65|210
1586373600000|2020-04-08 19:20:00|1649.61|1647.11|1650.65|1648.15|1650.72|1648.22|1649.22|1646.72|238
1586373900000|2020-04-08 19:25:00|1650.41|1647.91|1650.59|1648.09|1651.11|1648.61|1650.23|1647.73|152
1586374200000|2020-04-08 19:30:00|1650.64|1648.14|1650.4|1647.9|1651.47|1648.97|1650.05|1647.55|234
1586374500000|2020-04-08 19:35:00|1650.54|1648.04|1650.29|1647.79|1650.72|1648.22|1649.88|1647.38|242
1586374800000|2020-04-08 19:40:00|1650.3|1647.8|1650.03|1647.53|1650.6|1648.1|1649.93|1647.43|273
1586375100000|2020-04-08 19:45:00|1650|1647.5|1650.36|1647.86|1650.52|1648.02|1649.93|1647.43|245
1586375400000|2020-04-08 19:50:00|1650.45|1647.95|1648.39|1645.89|1650.47|1647.97|1648.15|1645.65|543
1586375700000|2020-04-08 19:55:00|1648.38|1645.88|1646.56|1644.06|1648.83|1646.33|1645.93|1643.43|871
1586376000000|2020-04-08 20:00:00|1646.58|1644.08|1646.92|1644.42|1647.8|1645.3|1646.11|1643.61|488
1586376300000|2020-04-08 20:05:00|1646.82|1644.32|1647.29|1644.79|1647.51|1645.01|1645.84|1643.34|270
1586376600000|2020-04-08 20:10:00|1647.31|1644.81|1647.04|1644.54|1647.8|1645.3|1646.77|1644.27|105
1586376900000|2020-04-08 20:15:00|1647.06|1644.56|1647.06|1644.56|1647.34|1644.84|1646.82|1644.32|92
1586377200000|2020-04-08 20:20:00|1647.25|1644.75|1647.57|1645.07|1647.92|1645.42|1647.22|1644.72|109
1586377500000|2020-04-08 20:25:00|1647.58|1645.08|1648.11|1645.61|1648.31|1645.81|1647.33|1644.83|128
1586377800000|2020-04-08 20:30:00|1648.03|1645.53|1647.23|1644.73|1648.03|1645.53|1645.43|1642.93|325
1586378100000|2020-04-08 20:35:00|1647.03|1644.53|1647.64|1645.14|1648|1645.5|1646.81|1644.31|101
1586378400000|2020-04-08 20:40:00|1647.62|1645.12|1648.11|1645.61|1648.56|1646.06|1646.96|1644.46|95
1586378700000|2020-04-08 20:45:00|1647.73|1645.23|1647.1|1644.6|1648.66|1646.16|1646.45|1643.95|212
1586379000000|2020-04-08 20:50:00|1647.11|1644.61|1646.63|1644.13|1647.93|1645.43|1646.37|1643.87|166
1586379300000|2020-04-08 20:55:00|1646.82|1644.32|1646.57|1644.07|1648.14|1645.64|1646.14|1643.64|270
1586383200000|2020-04-08 22:00:00|1646.53|1644.03|1646.34|1643.84|1646.9|1644.4|1644.57|1642.07|378
1586383500000|2020-04-08 22:05:00|1646.51|1644.01|1648.34|1645.84|1648.34|1645.84|1644.95|1642.45|316
1586383800000|2020-04-08 22:10:00|1647.88|1645.38|1647.49|1644.99|1648.56|1646.06|1645.91|1643.41|232
1586384100000|2020-04-08 22:15:00|1647.63|1645.13|1647.81|1645.31|1648.29|1645.79|1647.29|1644.79|120
1586384400000|2020-04-08 22:20:00|1647.85|1645.35|1648.33|1645.83|1648.5|1646|1647.58|1645.08|135
1586384700000|2020-04-08 22:25:00|1648.3|1645.8|1647.65|1645.15|1648.62|1646.12|1647.63|1645.13|90
1586385000000|2020-04-08 22:30:00|1647.59|1645.09|1649.46|1646.96|1649.51|1647.01|1647.41|1644.91|232
1586385300000|2020-04-08 22:35:00|1649.4|1646.9|1648.84|1646.34|1649.43|1646.93|1648.18|1645.68|227
1586385600000|2020-04-08 22:40:00|1649.11|1646.61|1648.38|1645.88|1649.71|1647.21|1647.84|1645.34|243
1586385900000|2020-04-08 22:45:00|1648.3|1645.8|1648.87|1646.37|1649.24|1646.74|1647.8|1645.3|124
1586386200000|2020-04-08 22:50:00|1649.4|1646.9|1649.11|1646.61|1649.78|1647.28|1648.77|1646.27|113
1586386500000|2020-04-08 22:55:00|1648.99|1646.49|1649.06|1646.56|1649.75|1647.25|1648.74|1646.24|79
1586386800000|2020-04-08 23:00:00|1649.08|1646.58|1648.21|1645.71|1649.08|1646.58|1648.15|1645.65|124
1586387100000|2020-04-08 23:05:00|1648.61|1646.11|1647.5|1645|1649.05|1646.55|1647.5|1645|156
1586387400000|2020-04-08 23:10:00|1647.58|1645.08|1647.4|1644.9|1647.8|1645.3|1647.38|1644.88|84
1586387700000|2020-04-08 23:15:00|1647.45|1644.95|1647.47|1644.97|1647.72|1645.22|1647.31|1644.81|102
1586388000000|2020-04-08 23:20:00|1647.51|1645.01|1647.9|1645.4|1648.53|1646.03|1647.45|1644.95|175
1586388300000|2020-04-08 23:25:00|1647.93|1645.43|1648.05|1645.55|1648.45|1645.95|1647.88|1645.38|66
1586388600000|2020-04-08 23:30:00|1648.53|1646.03|1648.58|1646.08|1648.93|1646.43|1647.59|1645.09|159
1586388900000|2020-04-08 23:35:00|1648.54|1646.04|1648.19|1645.69|1649.21|1646.71|1647.98|1645.48|146
1586389200000|2020-04-08 23:40:00|1648.2|1645.7|1648.61|1646.11|1649.01|1646.51|1648.2|1645.7|121
1586389500000|2020-04-08 23:45:00|1648.42|1645.92|1648.6|1646.1|1649.03|1646.53|1648.36|1645.86|81
1586389800000|2020-04-08 23:50:00|1648.59|1646.09|1648.91|1646.41|1649.02|1646.52|1648.59|1646.09|64
1586390100000|2020-04-08 23:55:00|1648.98|1646.48|1648.81|1646.31|1649.04|1646.54|1648.67|1646.17|113
1586390400000|2020-04-09 00:00:00|1648.8|1646.3|1649.25|1646.75|1649.56|1647.06|1648.38|1645.88|242
1586390700000|2020-04-09 00:05:00|1649.22|1646.72|1649.39|1646.89|1649.55|1647.05|1648.92|1646.42|313
1586391000000|2020-04-09 00:10:00|1649.35|1646.85|1648.99|1646.49|1649.4|1646.9|1648.67|1646.17|214
1586391300000|2020-04-09 00:15:00|1648.88|1646.38|1648.47|1645.97|1649|1646.5|1648.22|1645.72|157
1586391600000|2020-04-09 00:20:00|1648.49|1645.99|1648.58|1646.08|1649.16|1646.66|1648.42|1645.92|159
1586391900000|2020-04-09 00:25:00|1648.57|1646.07|1648.97|1646.47|1649.38|1646.88|1648.37|1645.87|210
1586392200000|2020-04-09 00:30:00|1648.96|1646.46|1648.98|1646.48|1649.38|1646.88|1648.25|1645.75|160
1586392500000|2020-04-09 00:35:00|1649|1646.5|1648.59|1646.09|1649.52|1647.02|1648.23|1645.73|192
1586392800000|2020-04-09 00:40:00|1648.64|1646.14|1648.39|1645.89|1649.15|1646.65|1648.29|1645.79|171
1586393100000|2020-04-09 00:45:00|1648.51|1646.01|1649.3|1646.8|1649.6|1647.1|1648.19|1645.69|224
1586393400000|2020-04-09 00:50:00|1649.14|1646.64|1649.63|1647.13|1649.89|1647.39|1648.89|1646.39|316
1586393700000|2020-04-09 00:55:00|1649.4|1646.9|1649.08|1646.58|1649.49|1646.99|1647.35|1644.85|321
1586394000000|2020-04-09 01:00:00|1649.09|1646.59|1650.14|1647.64|1651.06|1648.56|1648.88|1646.38|635
1586394300000|2020-04-09 01:05:00|1650|1647.5|1648.16|1645.66|1650.18|1647.68|1648.03|1645.53|183
1586394600000|2020-04-09 01:10:00|1648.17|1645.67|1649.08|1646.58|1649.21|1646.71|1647.92|1645.42|344
1586394900000|2020-04-09 01:15:00|1649.01|1646.51|1649.07|1646.57|1649.55|1647.05|1648.64|1646.14|237
1586395200000|2020-04-09 01:20:00|1649.01|1646.51|1648.99|1646.49|1649.41|1646.91|1648.01|1645.51|253
1586395500000|2020-04-09 01:25:00|1649.36|1646.86|1649.3|1646.8|1649.61|1647.11|1648.51|1646.01|304
1586395800000|2020-04-09 01:30:00|1649.31|1646.81|1649.14|1646.64|1649.39|1646.89|1648.5|1646|524
1586396100000|2020-04-09 01:35:00|1648.92|1646.42|1649.18|1646.68|1649.47|1646.97|1648.7|1646.2|424
1586396400000|2020-04-09 01:40:00|1649.15|1646.65|1649.08|1646.58|1649.32|1646.82|1648.4|1645.9|403
1586396700000|2020-04-09 01:45:00|1649.01|1646.51|1649.77|1647.27|1649.8|1647.3|1648.79|1646.29|306
1586397000000|2020-04-09 01:50:00|1649.73|1647.23|1649.69|1647.19|1649.9|1647.4|1649.45|1646.95|98
1586397300000|2020-04-09 01:55:00|1649.64|1647.14|1649.57|1647.07|1650.01|1647.51|1649.37|1646.87|131
1586397600000|2020-04-09 02:00:00|1649.72|1647.22|1649.11|1646.61|1649.72|1647.22|1648.68|1646.18|199
1586397900000|2020-04-09 02:05:00|1649.1|1646.6|1649.04|1646.54|1649.55|1647.05|1648.58|1646.08|248
1586398200000|2020-04-09 02:10:00|1648.97|1646.47|1648.5|1646|1649.67|1647.17|1648.28|1645.78|207
1586398500000|2020-04-09 02:15:00|1648.56|1646.06|1649.72|1647.22|1650.08|1647.58|1648.56|1646.06|114
1586398800000|2020-04-09 02:20:00|1649.71|1647.21|1649.76|1647.26|1650.2|1647.7|1649.42|1646.92|89
1586399100000|2020-04-09 02:25:00|1649.86|1647.36|1649.96|1647.46|1650.29|1647.79|1649.53|1647.03|76
1586399400000|2020-04-09 02:30:00|1649.8|1647.3|1649.61|1647.11|1649.95|1647.45|1649.34|1646.84|184
1586399700000|2020-04-09 02:35:00|1649.6|1647.1|1650.05|1647.55|1650.08|1647.58|1649.42|1646.92|148
1586400000000|2020-04-09 02:40:00|1650.02|1647.52|1649.02|1646.52|1650.14|1647.64|1648.43|1645.93|380
1586400300000|2020-04-09 02:45:00|1649.18|1646.68|1649.87|1647.37|1650.15|1647.65|1648.69|1646.19|336
1586400600000|2020-04-09 02:50:00|1649.88|1647.38|1649.21|1646.71|1650.47|1647.97|1648.93|1646.43|281
1586400900000|2020-04-09 02:55:00|1649.24|1646.74|1649.7|1647.2|1650.58|1648.08|1649.2|1646.7|82
1586401200000|2020-04-09 03:00:00|1649.67|1647.17|1649.66|1647.16|1649.75|1647.25|1648.86|1646.36|193
1586401500000|2020-04-09 03:05:00|1649.64|1647.14|1649.79|1647.29|1649.95|1647.45|1649.44|1646.94|175
1586401800000|2020-04-09 03:10:00|1649.78|1647.28|1650.24|1647.74|1650.55|1648.05|1649.7|1647.2|315
1586402100000|2020-04-09 03:15:00|1650.25|1647.75|1649.91|1647.41|1651.1|1648.6|1649.73|1647.23|293
1586402400000|2020-04-09 03:20:00|1649.9|1647.4|1649.84|1647.34|1650.82|1648.32|1649.73|1647.23|213
1586402700000|2020-04-09 03:25:00|1649.85|1647.35|1650.12|1647.62|1650.4|1647.9|1649.52|1647.02|235
1586403000000|2020-04-09 03:30:00|1650.14|1647.64|1650.94|1648.44|1651.77|1649.27|1650.02|1647.52|258
1586403300000|2020-04-09 03:35:00|1650.87|1648.37|1650.33|1647.83|1650.99|1648.49|1649.83|1647.33|220
1586403600000|2020-04-09 03:40:00|1650.62|1648.12|1650.25|1647.75|1650.9|1648.4|1649.98|1647.48|204
1586403900000|2020-04-09 03:45:00|1650.14|1647.64|1650.15|1647.65|1650.45|1647.95|1649.55|1647.05|251
1586404200000|2020-04-09 03:50:00|1650.17|1647.67|1650.33|1647.83|1650.61|1648.11|1649.69|1647.19|234
1586404500000|2020-04-09 03:55:00|1650.44|1647.94|1650.2|1647.7|1650.67|1648.17|1649.85|1647.35|168
1586404800000|2020-04-09 04:00:00|1650.03|1647.53|1650.25|1647.75|1650.48|1647.98|1649.83|1647.33|195
1586405100000|2020-04-09 04:05:00|1650.26|1647.76|1650.53|1648.03|1650.91|1648.41|1649.75|1647.25|169
1586405400000|2020-04-09 04:10:00|1650.46|1647.96|1650.11|1647.61|1650.86|1648.36|1650|1647.5|103
1586405700000|2020-04-09 04:15:00|1650.16|1647.66|1649.41|1646.91|1650.16|1647.66|1649.15|1646.65|218
1586406000000|2020-04-09 04:20:00|1649.49|1646.99|1649.46|1646.96|1649.99|1647.49|1649.03|1646.53|168
1586406300000|2020-04-09 04:25:00|1649.38|1646.88|1649.76|1647.26|1649.81|1647.31|1649.18|1646.68|151
1586406600000|2020-04-09 04:30:00|1649.74|1647.24|1649.72|1647.22|1650.14|1647.64|1649.19|1646.69|201
1586406900000|2020-04-09 04:35:00|1649.78|1647.28|1650.43|1647.93|1650.73|1648.23|1649.05|1646.55|171
1586407200000|2020-04-09 04:40:00|1650.41|1647.91|1650.32|1647.82|1650.72|1648.22|1649.82|1647.32|103
1586407500000|2020-04-09 04:45:00|1650.47|1647.97|1649.83|1647.33|1650.95|1648.45|1649.67|1647.17|169
1586407800000|2020-04-09 04:50:00|1650.04|1647.54|1649.82|1647.32|1650.62|1648.12|1649.65|1647.15|226
1586408100000|2020-04-09 04:55:00|1649.79|1647.29|1650.22|1647.72|1650.55|1648.05|1649.59|1647.09|177
1586408400000|2020-04-09 05:00:00|1650.13|1647.63|1649.76|1647.26|1650.35|1647.85|1649.65|1647.15|125
1586408700000|2020-04-09 05:05:00|1649.78|1647.28|1648.8|1646.3|1649.94|1647.44|1648.8|1646.3|241
1586409000000|2020-04-09 05:10:00|1648.84|1646.34|1648.96|1646.46|1649.46|1646.96|1648.63|1646.13|289
1586409300000|2020-04-09 05:15:00|1649.01|1646.51|1649.19|1646.69|1649.33|1646.83|1648.9|1646.4|123
1586409600000|2020-04-09 05:20:00|1649.04|1646.54|1649.09|1646.59|1649.6|1647.1|1648.82|1646.32|202
1586409900000|2020-04-09 05:25:00|1649.22|1646.72|1649.71|1647.21|1649.77|1647.27|1648.95|1646.45|193
1586410200000|2020-04-09 05:30:00|1649.68|1647.18|1649.95|1647.45|1649.97|1647.47|1649.44|1646.94|241
1586410500000|2020-04-09 05:35:00|1649.84|1647.34|1650.09|1647.59|1650.45|1647.95|1649.6|1647.1|341
1586410800000|2020-04-09 05:40:00|1650.05|1647.55|1649.76|1647.26|1650.41|1647.91|1649.39|1646.89|207
1586411100000|2020-04-09 05:45:00|1650.19|1647.69|1650.59|1648.09|1651.08|1648.58|1649.83|1647.33|350
1586411400000|2020-04-09 05:50:00|1650.54|1648.04|1650.5|1648|1651.3|1648.8|1650.29|1647.79|362
1586411700000|2020-04-09 05:55:00|1650.45|1647.95|1650.38|1647.88|1651.39|1648.89|1649.81|1647.31|350
1586412000000|2020-04-09 06:00:00|1650.15|1647.65|1652.62|1650.12|1652.75|1650.25|1650.15|1647.65|606
1586412300000|2020-04-09 06:05:00|1652.56|1650.06|1651.97|1649.47|1653.06|1650.56|1651.19|1648.69|501
1586412600000|2020-04-09 06:10:00|1652.05|1649.55|1652.55|1650.05|1653.68|1651.18|1651.92|1649.42|645
1586412900000|2020-04-09 06:15:00|1652.56|1650.06|1652.74|1650.24|1653.92|1651.42|1652.05|1649.55|495
1586413200000|2020-04-09 06:20:00|1652.77|1650.27|1652.57|1650.07|1653.6|1651.1|1652.01|1649.51|408
1586413500000|2020-04-09 06:25:00|1652.49|1649.99|1652.61|1650.11|1653.04|1650.54|1651.46|1648.96|551
1586413800000|2020-04-09 06:30:00|1652.55|1650.05|1651.77|1649.27|1653.01|1650.51|1651.51|1649.01|301
1586414100000|2020-04-09 06:35:00|1651.86|1649.36|1652.42|1649.92|1653.25|1650.75|1651.62|1649.12|378
1586414400000|2020-04-09 06:40:00|1652.61|1650.11|1654.29|1651.79|1655.14|1652.64|1652.55|1650.05|589
1586414700000|2020-04-09 06:45:00|1654.28|1651.78|1655.08|1652.58|1655.83|1653.33|1654.01|1651.51|643
1586415000000|2020-04-09 06:50:00|1655.01|1652.51|1655.53|1653.03|1655.84|1653.34|1654.24|1651.74|631
1586415300000|2020-04-09 06:55:00|1655.61|1653.11|1656.26|1653.76|1657.2|1654.7|1655.13|1652.63|721
1586415600000|2020-04-09 07:00:00|1656.09|1653.59|1657.34|1654.84|1658.03|1655.53|1655.39|1652.89|768
1586415900000|2020-04-09 07:05:00|1657.24|1654.74|1658.4|1655.9|1658.42|1655.92|1656.35|1653.85|871
1586416200000|2020-04-09 07:10:00|1658.27|1655.77|1656.75|1654.25|1659.4|1656.9|1656.38|1653.88|1031
1586416500000|2020-04-09 07:15:00|1656.66|1654.16|1656.58|1654.08|1658.51|1656.01|1656.32|1653.82|493
1586416800000|2020-04-09 07:20:00|1657.25|1654.75|1656.3|1653.8|1657.75|1655.25|1655.62|1653.12|493
1586417100000|2020-04-09 07:25:00|1656.29|1653.79|1656.59|1654.09|1657.03|1654.53|1654.96|1652.46|578
1586417400000|2020-04-09 07:30:00|1656.85|1654.35|1656.42|1653.92|1656.85|1654.35|1655.86|1653.36|409
1586417700000|2020-04-09 07:35:00|1656.52|1654.02|1657.88|1655.38|1660.98|1658.48|1656.24|1653.74|522
1586418000000|2020-04-09 07:40:00|1657.77|1655.27|1658.64|1656.14|1658.88|1656.38|1657.09|1654.59|760
1586418300000|2020-04-09 07:45:00|1658.66|1656.16|1660.37|1657.87|1660.59|1658.09|1657.81|1655.31|1492
1586418600000|2020-04-09 07:50:00|1660.4|1657.9|1660.73|1658.23|1661.71|1659.21|1658.8|1656.3|1306
1586418900000|2020-04-09 07:55:00|1660.6|1658.1|1660.52|1658.02|1662.6|1660.1|1659.51|1657.01|1283
1586419200000|2020-04-09 08:00:00|1660.5|1658|1660.02|1657.52|1661.75|1659.25|1659.17|1656.67|1094
1586419500000|2020-04-09 08:05:00|1660|1657.5|1659.77|1657.27|1660.28|1657.78|1658.86|1656.36|716
1586419800000|2020-04-09 08:10:00|1659.92|1657.42|1657.98|1655.48|1660.03|1657.53|1657.1|1654.6|700
1586420100000|2020-04-09 08:15:00|1657.97|1655.47|1657.93|1655.43|1658.38|1655.88|1657.46|1654.96|468
1586420400000|2020-04-09 08:20:00|1657.82|1655.32|1659.39|1656.89|1659.77|1657.27|1657.72|1655.22|441
1586420700000|2020-04-09 08:25:00|1659.3|1656.8|1658.24|1655.74|1660.94|1658.44|1657.72|1655.22|577
1586421000000|2020-04-09 08:30:00|1658.3|1655.8|1657.35|1654.85|1658.78|1656.28|1656.78|1654.28|720
1586421300000|2020-04-09 08:35:00|1657.27|1654.77|1658.48|1655.98|1658.93|1656.43|1656.83|1654.33|570
1586421600000|2020-04-09 08:40:00|1658.43|1655.93|1658.35|1655.85|1658.54|1656.04|1657.43|1654.93|365
1586421900000|2020-04-09 08:45:00|1658.32|1655.82|1658.44|1655.94|1659.23|1656.73|1657.83|1655.33|440
1586422200000|2020-04-09 08:50:00|1658.52|1656.02|1659.95|1657.45|1660.14|1657.64|1658.05|1655.55|443
1586422500000|2020-04-09 08:55:00|1659.97|1657.47|1659.84|1657.34|1662.36|1659.86|1659.83|1657.33|875
1586422800000|2020-04-09 09:00:00|1660.07|1657.57|1663.29|1660.79|1663.64|1661.14|1658.88|1656.38|1201
1586423100000|2020-04-09 09:05:00|1663.27|1660.77|1660.35|1657.85|1664.81|1662.31|1659|1656.5|1476
1586423400000|2020-04-09 09:10:00|1660.43|1657.93|1660.51|1658.01|1661.2|1658.7|1658.55|1656.05|952
1586423700000|2020-04-09 09:15:00|1660.77|1658.27|1660.89|1658.39|1661.48|1658.98|1659.45|1656.95|738
1586424000000|2020-04-09 09:20:00|1660.97|1658.47|1662.01|1659.51|1663.07|1660.57|1660.9|1658.4|827
1586424300000|2020-04-09 09:25:00|1662.03|1659.53|1660.9|1658.4|1662.66|1660.16|1659.87|1657.37|877
1586424600000|2020-04-09 09:30:00|1660.98|1658.48|1663.7|1661.2|1664.01|1661.51|1660.51|1658.01|827
1586424900000|2020-04-09 09:35:00|1663.65|1661.15|1663.65|1661.15|1664.11|1661.61|1662.5|1660|522
1586425200000|2020-04-09 09:40:00|1663.55|1661.05|1663|1660.5|1663.98|1661.48|1662.41|1659.91|519
1586425500000|2020-04-09 09:45:00|1662.92|1660.42|1663.98|1661.48|1664.29|1661.79|1662.24|1659.74|459
1586425800000|2020-04-09 09:50:00|1663.9|1661.4|1662.31|1659.81|1664.27|1661.77|1662.03|1659.53|617
1586426100000|2020-04-09 09:55:00|1662.33|1659.83|1662.37|1659.87|1662.62|1660.12|1661.56|1659.06|569
1586426400000|2020-04-09 10:00:00|1662.4|1659.9|1663.8|1661.3|1664.41|1661.91|1662.32|1659.82|495
1586426700000|2020-04-09 10:05:00|1663.68|1661.18|1664.12|1661.62|1664.47|1661.97|1663.23|1660.73|577
1586427000000|2020-04-09 10:10:00|1663.99|1661.49|1664.69|1662.19|1664.98|1662.48|1662.92|1660.42|812
1586427300000|2020-04-09 10:15:00|1664.81|1662.31|1665|1662.5|1665.89|1663.39|1663.86|1661.36|568
1586427600000|2020-04-09 10:20:00|1665.22|1662.72|1665.22|1662.72|1665.84|1663.34|1663.68|1661.18|532
1586427900000|2020-04-09 10:25:00|1665.03|1662.53|1665.21|1662.71|1665.51|1663.01|1663.62|1661.12|333
1586428200000|2020-04-09 10:30:00|1665.55|1663.05|1663.93|1661.43|1665.94|1663.44|1662.88|1660.38|829
1586428500000|2020-04-09 10:35:00|1663.89|1661.39|1663.3|1660.8|1665.4|1662.9|1662.82|1660.32|562
1586428800000|2020-04-09 10:40:00|1663.16|1660.66|1663.63|1661.13|1664.88|1662.38|1662.73|1660.23|381
1586429100000|2020-04-09 10:45:00|1663.88|1661.38|1663.39|1660.89|1664.22|1661.72|1663.01|1660.51|283
1586429400000|2020-04-09 10:50:00|1663.01|1660.51|1661.96|1659.46|1663.85|1661.35|1661.8|1659.3|774
1586429700000|2020-04-09 10:55:00|1661.99|1659.49|1663.41|1660.91|1664.19|1661.69|1661.76|1659.26|678
1586430000000|2020-04-09 11:00:00|1663.79|1661.29|1664.02|1661.52|1664.48|1661.98|1663.13|1660.63|548
1586430300000|2020-04-09 11:05:00|1664.07|1661.57|1662.55|1660.05|1665.02|1662.52|1661.93|1659.43|752
1586430600000|2020-04-09 11:10:00|1662.48|1659.98|1663.15|1660.65|1663.69|1661.19|1662.48|1659.98|697
1586430900000|2020-04-09 11:15:00|1663.16|1660.66|1662.38|1660.28|1663.18|1660.83|1661.95|1659.57|873
1586431200000|2020-04-09 11:20:00|1662.53|1660.43|1660.26|1658.16|1663.02|1660.92|1660.22|1658.12|406
1586431500000|2020-04-09 11:25:00|1660.34|1658.24|1659.21|1657.11|1661.97|1659.87|1659.16|1657.06|601
1586431800000|2020-04-09 11:30:00|1659.18|1657.08|1658.92|1656.82|1660.02|1657.92|1656.59|1654.49|1013
1586432100000|2020-04-09 11:35:00|1658.77|1656.67|1661.94|1659.84|1662.04|1659.94|1658.69|1656.59|403
1586432400000|2020-04-09 11:40:00|1662.03|1659.93|1663.72|1661.62|1663.97|1661.87|1661.34|1659.24|753
1586432700000|2020-04-09 11:45:00|1663.63|1661.53|1666.4|1664.3|1667.13|1665.03|1663.51|1661.41|1227
1586433000000|2020-04-09 11:50:00|1666.24|1664.14|1665.33|1663.23|1666.6|1664.5|1664.02|1661.92|866
1586433300000|2020-04-09 11:55:00|1665.35|1663.25|1664.66|1662.56|1665.95|1663.85|1664.22|1662.12|881
1586433600000|2020-04-09 12:00:00|1664.73|1662.63|1662.83|1660.73|1665.31|1663.21|1661.94|1659.84|931
1586433900000|2020-04-09 12:05:00|1662.72|1660.62|1663.26|1661.16|1665.42|1663.32|1662.55|1660.45|855
1586434200000|2020-04-09 12:10:00|1663.33|1661.23|1662.55|1660.45|1663.5|1661.4|1661.76|1659.66|585
1586434500000|2020-04-09 12:15:00|1662.66|1660.56|1663.56|1661.46|1665.18|1663.08|1662.45|1660.35|751
1586434800000|2020-04-09 12:20:00|1663.57|1661.47|1665.5|1663.4|1666.11|1664.01|1661.81|1659.71|1140
1586435100000|2020-04-09 12:25:00|1665.47|1663.37|1666.11|1663.11|1666.35|1664.23|1664.62|1662.52|671
1586435400000|2020-04-09 12:30:00|1667.2|1664.2|1669.37|1666.37|1671.5|1668.5|1665.47|1662.47|1598
1586435700000|2020-04-09 12:35:00|1668.78|1665.78|1668.22|1666.12|1670.46|1667.46|1665.75|1662.75|1437
1586436000000|2020-04-09 12:40:00|1668.17|1666.07|1670.96|1668.86|1673.62|1671.52|1667.02|1664.92|1258
1586436300000|2020-04-09 12:45:00|1670.97|1668.87|1670.22|1668.12|1673.19|1671.09|1668.27|1666.17|1478
1586436600000|2020-04-09 12:50:00|1670.59|1668.49|1670.33|1668.23|1672.56|1670.46|1668.91|1666.81|1502
1586436900000|2020-04-09 12:55:00|1670.98|1668.88|1675.04|1672.94|1675.62|1673.52|1669.32|1667.22|1224
1586437200000|2020-04-09 13:00:00|1675.22|1673.12|1674.19|1672.09|1676.89|1674.79|1673.36|1671.26|1295
1586437500000|2020-04-09 13:05:00|1674.63|1672.53|1674.78|1672.68|1677.68|1675.58|1673.93|1671.83|1483
1586437800000|2020-04-09 13:10:00|1674.7|1672.6|1675.73|1673.63|1676.27|1674.17|1674.7|1672.6|1061
1586438100000|2020-04-09 13:15:00|1675.63|1673.53|1674.62|1672.52|1678.03|1675.93|1674.42|1671.82|1173
1586438400000|2020-04-09 13:20:00|1674.63|1672.53|1680.32|1678.22|1683.2|1681.1|1674.61|1672.16|1707
1586438700000|2020-04-09 13:25:00|1681.47|1679.37|1677.71|1675.61|1682.02|1679.92|1677.33|1675.23|1513
1586439000000|2020-04-09 13:30:00|1678.56|1676.46|1678.24|1676.14|1680.1|1678|1675.59|1673.28|1657
1586439300000|2020-04-09 13:35:00|1678.53|1676.43|1681.79|1679.69|1682.72|1680.62|1677.5|1675.4|1482
1586439600000|2020-04-09 13:40:00|1681.8|1679.7|1683.81|1681.71|1684.14|1682.04|1679.97|1677.87|1688
1586439900000|2020-04-09 13:45:00|1683.99|1681.89|1684.57|1682.47|1686.83|1684.73|1683.12|1681.02|1775
1586440200000|2020-04-09 13:50:00|1684.48|1682.38|1685.04|1682.94|1685.81|1683.71|1683.28|1681.18|1417
1586440500000|2020-04-09 13:55:00|1685.06|1682.96|1684.22|1682.12|1686.82|1684.72|1681.91|1679.81|1600
1586440800000|2020-04-09 14:00:00|1684.16|1682.06|1680.94|1678.84|1685.06|1682.96|1679.61|1677.51|1749
1586441100000|2020-04-09 14:05:00|1681|1678.9|1679.42|1677.32|1682.61|1680.51|1679.26|1677.16|1293
1586441400000|2020-04-09 14:10:00|1679.53|1677.43|1682.14|1680.04|1682.69|1680.59|1679.16|1677.06|1466
1586441700000|2020-04-09 14:15:00|1681.95|1679.85|1675.49|1673.39|1682.74|1680.64|1674.72|1672.62|1583
1586442000000|2020-04-09 14:20:00|1674.82|1672.72|1672.64|1670.54|1676.38|1674.28|1672.47|1670.37|1738
1586442300000|2020-04-09 14:25:00|1672.48|1670.38|1675.45|1673.35|1675.86|1673.76|1672.37|1670.27|1606
1586442600000|2020-04-09 14:30:00|1675.57|1673.47|1678.25|1676.15|1679.04|1676.94|1673.74|1671.64|1448
1586442900000|2020-04-09 14:35:00|1678.21|1676.11|1679.12|1677.02|1680.73|1678.63|1677.45|1675.35|1496
1586443200000|2020-04-09 14:40:00|1679.13|1677.03|1679.52|1677.42|1681.98|1679.88|1678.44|1676.34|1360
1586443500000|2020-04-09 14:45:00|1679.63|1677.53|1675.67|1673.57|1679.77|1677.67|1675.5|1673.4|1459
1586443800000|2020-04-09 14:50:00|1676.13|1674.03|1682.25|1680.15|1682.41|1680.31|1675.61|1673.51|1481
1586444100000|2020-04-09 14:55:00|1682.27|1680.17|1684.82|1682.72|1685.16|1683.06|1682.14|1680.04|1650
1586444400000|2020-04-09 15:00:00|1684.89|1682.79|1680.83|1678.73|1685.36|1683.26|1680.53|1678.43|1724
1586444700000|2020-04-09 15:05:00|1680.96|1678.86|1681.44|1679.34|1682.22|1680.12|1678.27|1676.17|1283
1586445000000|2020-04-09 15:10:00|1681.72|1679.62|1682.49|1680.39|1683.2|1681.1|1679.04|1676.94|1360
1586445300000|2020-04-09 15:15:00|1682.74|1680.64|1681.09|1678.99|1682.96|1680.86|1679.03|1676.03|1082
1586445600000|2020-04-09 15:20:00|1680.94|1678.84|1680.6|1678.5|1682.73|1680.63|1679.67|1677.57|1161
1586445900000|2020-04-09 15:25:00|1680.43|1678.33|1678.35|1676.25|1682.52|1680.42|1676.77|1674.67|1506
1586446200000|2020-04-09 15:30:00|1678.28|1676.18|1680.08|1677.98|1682.15|1680.05|1677.87|1675.77|1116
1586446500000|2020-04-09 15:35:00|1680.28|1678.18|1679.64|1677.54|1681.64|1679.54|1678.11|1676.01|1213
1586446800000|2020-04-09 15:40:00|1679.7|1677.6|1681.57|1679.47|1682.16|1680.06|1679.14|1677.04|1318
1586447100000|2020-04-09 15:45:00|1680.88|1678.78|1680.91|1678.81|1681.94|1679.84|1680.09|1677.99|1135
1586447400000|2020-04-09 15:50:00|1681.11|1679.01|1681.79|1679.69|1682.73|1680.63|1679.56|1677.46|1024
1586447700000|2020-04-09 15:55:00|1682.02|1679.92|1685.37|1683.27|1686.2|1684.1|1681.48|1679.38|1651
1586448000000|2020-04-09 16:00:00|1685.21|1683.11|1684.78|1682.68|1685.53|1683.43|1683.49|1681.39|880
1586448300000|2020-04-09 16:05:00|1684.48|1682.38|1684.65|1682.55|1685.17|1683.07|1682.99|1680.89|859
1586448600000|2020-04-09 16:10:00|1685.37|1683.27|1685.83|1683.73|1686.43|1684.33|1684.47|1682.37|760
1586448900000|2020-04-09 16:15:00|1685.84|1683.74|1685.8|1683.7|1686.88|1684.78|1684.82|1682.72|1131
1586449200000|2020-04-09 16:20:00|1685.52|1683.42|1686.65|1684.55|1686.92|1684.82|1684.3|1682.2|1001
1586449500000|2020-04-09 16:25:00|1686.55|1684.45|1686.54|1684.44|1687.81|1685.71|1684.19|1682.08|1290
1586449800000|2020-04-09 16:30:00|1686.79|1684.69|1685.05|1682.95|1687.76|1685.66|1683.19|1681.09|1130
1586450100000|2020-04-09 16:35:00|1684.95|1682.85|1687.53|1685.43|1688.19|1686.09|1683.88|1681.78|1201
1586450400000|2020-04-09 16:40:00|1687.46|1685.36|1685.61|1683.51|1688.32|1686.22|1684.64|1682.54|1001
1586450700000|2020-04-09 16:45:00|1685.68|1683.58|1686.17|1684.07|1687.86|1685.76|1684.33|1681.39|1047
1586451000000|2020-04-09 16:50:00|1686.41|1684.31|1684.92|1682.82|1688.17|1686.07|1684.61|1682.51|991
1586451300000|2020-04-09 16:55:00|1684.9|1682.8|1683.52|1681.42|1686.42|1684.32|1682.81|1679.81|1310
1586451600000|2020-04-09 17:00:00|1683.81|1681.71|1686.66|1684.56|1688.75|1686.65|1683.17|1681.07|1142
1586451900000|2020-04-09 17:05:00|1686.74|1684.64|1687.93|1685.83|1688.59|1686.49|1685.22|1683.12|1026
1586452200000|2020-04-09 17:10:00|1687.84|1685.74|1689.33|1687.23|1691.48|1689.38|1687.67|1685.57|1288
1586452500000|2020-04-09 17:15:00|1689.36|1687.26|1689.84|1687.74|1691.12|1689.02|1688.4|1686.3|1054
1586452800000|2020-04-09 17:20:00|1689.85|1687.75|1689.36|1687.26|1693.71|1689.6|1687.48|1684.07|1589
1586453100000|2020-04-09 17:25:00|1689.35|1687.25|1689.32|1687.22|1691.79|1689.69|1688.51|1685.51|1587
1586453400000|2020-04-09 17:30:00|1689.43|1687.33|1685.62|1683.52|1689.71|1687.61|1683.94|1681.84|1798
1586453700000|2020-04-09 17:35:00|1685.88|1683.78|1683.12|1681.02|1686.37|1684.27|1681.87|1679.77|1477
1586454000000|2020-04-09 17:40:00|1683.47|1681.37|1686.88|1684.78|1689.06|1686.96|1682.77|1680.67|1310
1586454300000|2020-04-09 17:45:00|1686.87|1684.77|1680.84|1678.74|1687.29|1685.19|1680.84|1678.74|1245
1586454600000|2020-04-09 17:50:00|1680.85|1678.75|1679.34|1677.24|1683.35|1681.25|1679|1676.9|1176
1586454900000|2020-04-09 17:55:00|1679.11|1677.01|1683.02|1680.92|1684.36|1682.26|1678.58|1676.48|1083
1586455200000|2020-04-09 18:00:00|1683|1680.9|1679.57|1677.47|1686.81|1681.85|1678.32|1676.22|1208
1586455500000|2020-04-09 18:05:00|1679.69|1677.59|1681.22|1679.12|1682.03|1679.93|1678.73|1676.63|1135
1586455800000|2020-04-09 18:10:00|1681.25|1679.15|1682.85|1680.75|1683.75|1681.48|1679.43|1677.33|1271
1586456100000|2020-04-09 18:15:00|1682.86|1680.76|1681.99|1679.89|1683.78|1681.68|1680.71|1678.36|1242
1586456400000|2020-04-09 18:20:00|1682.05|1679.95|1680.04|1677.94|1684.05|1679.95|1676.33|1674.23|1365
1586456700000|2020-04-09 18:25:00|1679.74|1677.64|1681.45|1679.35|1683.15|1681.05|1679.22|1677.05|1131
1586457000000|2020-04-09 18:30:00|1681.27|1679.17|1680.13|1678.03|1683.28|1681.18|1677.5|1675.4|961
1586457300000|2020-04-09 18:35:00|1680.06|1677.96|1680.75|1678.65|1682.21|1680.11|1677.55|1675.45|1135
1586457600000|2020-04-09 18:40:00|1680.83|1678.73|1683.45|1681.35|1683.5|1681.4|1679.12|1677.02|779
1586457900000|2020-04-09 18:45:00|1683.39|1681.29|1681.61|1679.51|1684.26|1682.16|1679.79|1677.69|909
1586458200000|2020-04-09 18:50:00|1681.67|1679.57|1680.72|1678.62|1683.82|1680.82|1679.99|1677.89|1024
1586458500000|2020-04-09 18:55:00|1680.75|1678.65|1679.94|1677.84|1684.4|1679.39|1679.14|1674.6|1159
1586458800000|2020-04-09 19:00:00|1679.61|1677.51|1679.97|1677.87|1681.68|1678.77|1677.63|1673.56|1202
1586459100000|2020-04-09 19:05:00|1679.96|1677.86|1682.19|1680.09|1682.49|1680.39|1679.05|1676.95|938
1586459400000|2020-04-09 19:10:00|1682.23|1680.13|1681.95|1679.85|1683.09|1680.99|1680.52|1678.42|721
1586459700000|2020-04-09 19:15:00|1681.91|1679.81|1681.17|1679.07|1686.11|1681.35|1680.39|1677.13|1047
1586460000000|2020-04-09 19:20:00|1681.27|1679.17|1680.5|1678.4|1682.13|1680.03|1678.81|1676.71|1036
1586460300000|2020-04-09 19:25:00|1680.51|1678.41|1682.25|1680.15|1682.79|1680.69|1680.07|1677.97|846
1586460600000|2020-04-09 19:30:00|1681.95|1679.85|1682.56|1680.46|1687.95|1682.41|1681.07|1677.95|893
1586460900000|2020-04-09 19:35:00|1682.54|1680.44|1680.02|1677.92|1683.02|1680.92|1678.23|1676.13|1120
1586461200000|2020-04-09 19:40:00|1680.01|1677.91|1681.19|1679.09|1682.38|1680.28|1678.58|1676.48|1031
1586461500000|2020-04-09 19:45:00|1681.09|1678.99|1681.64|1679.54|1683.16|1681.06|1680.73|1678.48|945
1586461800000|2020-04-09 19:50:00|1681.54|1679.44|1685.02|1682.92|1685.08|1682.98|1679.74|1677.64|1338
1586462100000|2020-04-09 19:55:00|1684.77|1682.67|1684.81|1682.71|1685.25|1683.15|1682.48|1680.38|1472
1586462400000|2020-04-09 20:00:00|1684.83|1682.73|1684.86|1682.76|1686.74|1684.64|1683.18|1681.08|568
1586462700000|2020-04-09 20:05:00|1684.75|1682.65|1683.79|1681.69|1685.42|1683.32|1682.56|1680.46|413
1586463000000|2020-04-09 20:10:00|1683.7|1681.6|1684.81|1682.71|1685.59|1683.49|1683.19|1681.09|380
1586463300000|2020-04-09 20:15:00|1684.85|1682.75|1684.67|1682.57|1685.75|1683.65|1684.2|1682.1|341
1586463600000|2020-04-09 20:20:00|1684.91|1682.81|1684.04|1681.94|1684.98|1682.88|1683.75|1681.65|240
1586463900000|2020-04-09 20:25:00|1683.84|1681.74|1683.75|1681.65|1684.21|1682.11|1683.47|1681.37|181
1586464200000|2020-04-09 20:30:00|1683.72|1681.62|1682.39|1680.29|1684.26|1682.16|1681.38|1679.28|277
1586464500000|2020-04-09 20:35:00|1681.96|1679.86|1683.31|1681.21|1683.59|1681.49|1681.57|1679.47|194
1586464800000|2020-04-09 20:40:00|1683.32|1681.22|1684.03|1681.93|1684.27|1682.17|1682.79|1680.69|251
1586465100000|2020-04-09 20:45:00|1684.23|1682.13|1686.76|1684.66|1687.53|1685.43|1683.91|1681.81|518
1586465400000|2020-04-09 20:50:00|1686.77|1684.67|1685.56|1683.46|1687.98|1685.88|1684.44|1682.34|427
1586465700000|2020-04-09 20:55:00|1685.41|1683.31|1684.86|1681.86|1688.94|1683.6|1684|1679.16|274
1586728800000|2020-04-12 22:00:00|1688.92|1679.55|1681.93|1678.63|1692.19|1683.85|1677.82|1673.42|502
1586729100000|2020-04-12 22:05:00|1681.91|1678.61|1690.08|1686.78|1690.19|1686.89|1676.94|1672.78|496
1586729400000|2020-04-12 22:10:00|1690.14|1686.84|1694.13|1690.83|1696.27|1692.97|1689.45|1685.22|541
1586729700000|2020-04-12 22:15:00|1694.15|1690.85|1685.63|1682.63|1697.01|1692.05|1685.1|1682.1|787
1586730000000|2020-04-12 22:20:00|1685.77|1682.77|1689.93|1686.93|1690.49|1687.49|1685.68|1682.68|380
1586730300000|2020-04-12 22:25:00|1689.49|1686.49|1687.88|1684.88|1689.94|1686.94|1683.71|1680.71|563
1586730600000|2020-04-12 22:30:00|1687.87|1684.87|1687.81|1684.81|1690.19|1687.19|1684.28|1681.28|373
1586730900000|2020-04-12 22:35:00|1687.83|1684.83|1685.75|1682.75|1688.69|1685.69|1685.28|1682.28|323
1586731200000|2020-04-12 22:40:00|1685.74|1682.74|1683.91|1680.91|1688.76|1684.47|1683.18|1679.82|414
1586731500000|2020-04-12 22:45:00|1684.38|1681.38|1685.87|1683.77|1688.03|1685.08|1683.33|1680.33|492
1586731800000|2020-04-12 22:50:00|1685.67|1683.57|1685.91|1683.81|1687.67|1685.57|1684.96|1682.86|419
1586732100000|2020-04-12 22:55:00|1685.9|1683.8|1685.55|1682.55|1687.24|1685.14|1685.26|1682.55|321
1586732400000|2020-04-12 23:00:00|1687.08|1684.98|1688.86|1686.76|1690.03|1687.93|1686.02|1683.92|613
1586732700000|2020-04-12 23:05:00|1688.9|1686.8|1689.55|1687.45|1690.52|1688.22|1687.9|1685.8|519
1586733000000|2020-04-12 23:10:00|1689.26|1687.16|1693.06|1690.96|1693.3|1691.2|1688.93|1686.83|703
1586733300000|2020-04-12 23:15:00|1693.1|1691|1690.31|1688.21|1693.17|1691.07|1689.79|1687.69|560
1586733600000|2020-04-12 23:20:00|1690.18|1688.08|1688.38|1686.28|1691.02|1688.92|1687.05|1684.87|598
1586733900000|2020-04-12 23:25:00|1688.42|1686.32|1687.41|1685.31|1689.07|1686.91|1687.32|1685.1|522
1586734200000|2020-04-12 23:30:00|1687.85|1684.85|1688.73|1686.63|1690.03|1687.63|1687.07|1684.47|460
1586734500000|2020-04-12 23:35:00|1688.74|1686.64|1691.17|1689.07|1691.49|1689.22|1688.74|1686.35|479
1586734800000|2020-04-12 23:40:00|1691.18|1689.08|1689.59|1687.49|1691.44|1689.34|1688.66|1686.56|352
1586735100000|2020-04-12 23:45:00|1689.37|1687.27|1688.9|1686.8|1690.96|1688.86|1688.72|1686.4|475
1586735400000|2020-04-12 23:50:00|1689.09|1686.99|1687.92|1685.82|1689.09|1686.99|1686.59|1684.41|456
1586735700000|2020-04-12 23:55:00|1687.95|1685.85|1687.94|1685.84|1689.19|1686.96|1687.37|1685.15|343
1586736000000|2020-04-13 00:00:00|1688.03|1685.93|1690.38|1688.28|1690.83|1688.32|1687.74|1685.64|518
1586736300000|2020-04-13 00:05:00|1690.08|1687.98|1690.78|1688.68|1692.15|1690.05|1689.6|1687.39|555
1586736600000|2020-04-13 00:10:00|1690.68|1688.58|1691.97|1689.87|1692.96|1690.86|1690.68|1688.58|593
1586736900000|2020-04-13 00:15:00|1691.93|1689.83|1691.85|1689.75|1692.68|1690.58|1691.5|1689.4|489
1586737200000|2020-04-13 00:20:00|1691.86|1689.76|1691.15|1689.05|1692.02|1689.92|1689.89|1687.79|461
1586737500000|2020-04-13 00:25:00|1690.77|1688.67|1688.69|1686.59|1691.46|1689.36|1687.83|1685.73|365
1586737800000|2020-04-13 00:30:00|1688.51|1686.41|1686.37|1684.27|1688.7|1686.6|1684.94|1682.84|617
1586738100000|2020-04-13 00:35:00|1686.39|1684.29|1687.94|1685.84|1688.59|1686.49|1686.12|1684.02|402
1586738400000|2020-04-13 00:40:00|1687.93|1685.83|1689.58|1687.48|1689.91|1687.81|1687.68|1685.58|351
1586738700000|2020-04-13 00:45:00|1689.56|1687.46|1688.59|1686.49|1690.38|1688.28|1687.49|1685.39|447
1586739000000|2020-04-13 00:50:00|1688.35|1686.25|1688.18|1686.08|1688.9|1686.8|1687.63|1685.53|255
1586739300000|2020-04-13 00:55:00|1688.15|1686.05|1687.87|1685.77|1688.58|1686.48|1687.21|1685.11|369
1586739600000|2020-04-13 01:00:00|1687.9|1685.8|1686.14|1684.04|1687.9|1685.8|1683.72|1681.62|1012
1586739900000|2020-04-13 01:05:00|1686.09|1683.99|1687.9|1685.8|1688.33|1686.23|1685.87|1683.77|712
1586740200000|2020-04-13 01:10:00|1688.48|1686.38|1685.92|1683.82|1688.82|1686.72|1685.61|1683.51|647
1586740500000|2020-04-13 01:15:00|1685.9|1683.8|1686.55|1684.45|1687.64|1685.54|1684.06|1681.96|879
1586740800000|2020-04-13 01:20:00|1685.3|1683.2|1684.4|1682.3|1687.31|1685.21|1684.39|1682.29|472
1586741100000|2020-04-13 01:25:00|1684.43|1682.33|1685.65|1683.55|1687|1684.9|1684.19|1682.09|405
1586741400000|2020-04-13 01:30:00|1685.59|1683.49|1685|1682.9|1686.76|1684.66|1684.31|1682.21|448
1586741700000|2020-04-13 01:35:00|1685.64|1683.54|1684.09|1681.99|1686.43|1684.33|1682.95|1680.85|608
1586742000000|2020-04-13 01:40:00|1684.01|1681.91|1684.38|1682.28|1685.96|1683.86|1681.84|1679.74|1184
1586742300000|2020-04-13 01:45:00|1684.74|1682.64|1685.44|1683.34|1685.63|1683.53|1683.19|1681.09|984
1586742600000|2020-04-13 01:50:00|1685.53|1683.43|1686.18|1684.08|1686.38|1684.28|1684.44|1682.34|571
1586742900000|2020-04-13 01:55:00|1686.15|1684.05|1685.79|1683.69|1687.17|1685.07|1684.56|1682.46|461
1586743200000|2020-04-13 02:00:00|1685.8|1683.7|1681.51|1679.41|1686.04|1683.94|1681.1|1679|904
1586743500000|2020-04-13 02:05:00|1681.81|1679.71|1681.84|1679.74|1684.19|1682.09|1681.29|1679.19|811
1586743800000|2020-04-13 02:10:00|1681.8|1679.7|1683.03|1680.93|1684.11|1682.01|1681.25|1679.15|585
1586744100000|2020-04-13 02:15:00|1682.87|1680.77|1683.28|1681.18|1684.43|1682.33|1681.74|1679.64|641
1586744400000|2020-04-13 02:20:00|1683.69|1681.59|1683.49|1681.39|1684.5|1682.4|1682.3|1680.2|512
1586744700000|2020-04-13 02:25:00|1683.48|1681.38|1683.81|1681.71|1684.05|1681.95|1682.3|1680.2|386
1586745000000|2020-04-13 02:30:00|1683.44|1681.34|1683.17|1681.07|1683.85|1681.75|1681.1|1679|414
1586745300000|2020-04-13 02:35:00|1683.18|1681.08|1682.23|1680.13|1683.54|1681.44|1681.69|1679.59|384
1586745600000|2020-04-13 02:40:00|1682.44|1680.34|1682.53|1680.43|1683.53|1681.43|1681.57|1679.47|501
1586745900000|2020-04-13 02:45:00|1682.61|1680.51|1683.46|1681.36|1683.92|1681.82|1682.4|1680.3|435
1586746200000|2020-04-13 02:50:00|1682.78|1680.68|1683.1|1681|1683.89|1681.79|1681.46|1679.36|374
1586746500000|2020-04-13 02:55:00|1683.06|1680.96|1683.91|1681.81|1684.95|1682.85|1682.92|1680.82|361
1586746800000|2020-04-13 03:00:00|1684.59|1682.49|1685.66|1683.56|1687.17|1685.07|1683.91|1681.81|698
1586747100000|2020-04-13 03:05:00|1685.57|1683.47|1685.87|1683.77|1686.09|1683.99|1684.57|1682.47|468
1586747400000|2020-04-13 03:10:00|1685.8|1683.7|1686.25|1684.15|1686.62|1684.52|1684.89|1682.79|480
1586747700000|2020-04-13 03:15:00|1685.91|1683.81|1685.96|1683.86|1686.96|1684.86|1684.89|1682.79|561
1586748000000|2020-04-13 03:20:00|1685.9|1683.8|1685.74|1683.64|1686.6|1684.5|1685.12|1683.02|281
1586748300000|2020-04-13 03:25:00|1685.77|1683.67|1685.28|1683.18|1685.82|1683.72|1684.48|1682.38|442
1586748600000|2020-04-13 03:30:00|1685.23|1683.13|1685.37|1683.27|1686.41|1684.31|1684.56|1682.46|407
1586748900000|2020-04-13 03:35:00|1685.46|1683.36|1684.82|1682.72|1686.37|1684.27|1683.65|1681.55|365
1586749200000|2020-04-13 03:40:00|1684.4|1682.3|1684.16|1682.06|1684.76|1682.66|1682.86|1680.76|312
1586749500000|2020-04-13 03:45:00|1683.91|1681.81|1682.94|1680.84|1683.95|1681.85|1682.49|1680.39|307
1586749800000|2020-04-13 03:50:00|1682.93|1680.83|1683.09|1680.99|1683.85|1681.75|1682.45|1680.35|349
1586750100000|2020-04-13 03:55:00|1683.24|1681.14|1683.9|1681.8|1684.96|1682.86|1682.78|1680.68|412
1586750400000|2020-04-13 04:00:00|1684.32|1682.22|1685.43|1683.33|1687.08|1684.98|1683.37|1681.27|620
1586750700000|2020-04-13 04:05:00|1685.84|1683.74|1684.9|1682.8|1686.06|1683.96|1684.8|1682.7|454
1586751000000|2020-04-13 04:10:00|1684.84|1682.74|1684.48|1682.38|1685.22|1683.12|1684.27|1682.17|295
1586751300000|2020-04-13 04:15:00|1684.85|1682.75|1684.65|1682.55|1685.04|1682.94|1684.55|1682.45|172
1586751600000|2020-04-13 04:20:00|1684.67|1682.57|1684.69|1682.59|1685.63|1683.53|1684.55|1682.45|249
1586751900000|2020-04-13 04:25:00|1684.66|1682.56|1684.74|1682.64|1685.03|1682.93|1684.59|1682.49|122
1586752200000|2020-04-13 04:30:00|1684.72|1682.62|1684.69|1682.59|1684.95|1682.85|1684.17|1682.07|197
1586752500000|2020-04-13 04:35:00|1684.75|1682.65|1684.51|1682.41|1685.23|1683.13|1684.31|1682.21|213
1586752800000|2020-04-13 04:40:00|1684.52|1682.42|1685.63|1683.53|1685.77|1683.67|1683.83|1681.73|421
1586753100000|2020-04-13 04:45:00|1685.71|1683.61|1684.55|1682.45|1685.82|1683.72|1684.35|1682.25|278
1586753400000|2020-04-13 04:50:00|1684.65|1682.55|1684.61|1682.51|1684.94|1682.84|1684.49|1682.39|203
1586753700000|2020-04-13 04:55:00|1684.58|1682.48|1685.66|1683.56|1686.71|1684.61|1684.07|1681.97|356
1586754000000|2020-04-13 05:00:00|1685.68|1683.58|1685.22|1683.12|1685.75|1683.65|1684.85|1682.75|355
1586754300000|2020-04-13 05:05:00|1685.23|1683.13|1684.34|1682.24|1685.46|1683.36|1684.2|1682.1|328
1586754600000|2020-04-13 05:10:00|1684.31|1682.21|1683.87|1681.77|1684.9|1682.8|1683.78|1681.68|257
1586754900000|2020-04-13 05:15:00|1683.98|1681.88|1685.1|1683|1685.82|1683.72|1683.22|1681.12|490
1586755200000|2020-04-13 05:20:00|1685.44|1683.34|1684.66|1682.56|1685.44|1683.34|1683.12|1681.02|364
1586755500000|2020-04-13 05:25:00|1684.67|1682.57|1684.85|1682.75|1685.11|1683.01|1684.09|1681.99|221
1586755800000|2020-04-13 05:30:00|1684.6|1682.5|1684.61|1682.51|1685.9|1683.8|1684.11|1682.01|566
1586756100000|2020-04-13 05:35:00|1684.68|1682.58|1684.01|1681.91|1685.58|1683.48|1683.44|1681.34|510
1586756400000|2020-04-13 05:40:00|1683.99|1681.89|1683.35|1681.25|1684.36|1682.26|1682.9|1680.8|523
1586756700000|2020-04-13 05:45:00|1684.12|1682.02|1684.63|1682.53|1685.23|1683.13|1683.43|1681.33|475
1586757000000|2020-04-13 05:50:00|1684.59|1682.49|1685.11|1683.01|1686.47|1684.37|1684.46|1682.36|490
1586757300000|2020-04-13 05:55:00|1685.06|1682.96|1685.58|1683.48|1685.93|1683.83|1684.87|1682.77|282
1586757600000|2020-04-13 06:00:00|1685.16|1683.06|1686.27|1684.17|1686.79|1684.69|1685.1|1683|646
1586757900000|2020-04-13 06:05:00|1686.21|1684.11|1685.65|1683.55|1688.38|1686.28|1684.48|1682.38|569
1586758200000|2020-04-13 06:10:00|1685.5|1683.4|1686.67|1684.57|1688|1685.9|1684.98|1682.88|610
1586758500000|2020-04-13 06:15:00|1686.4|1684.3|1686.41|1684.31|1687.69|1685.59|1685.44|1683.34|353
1586758800000|2020-04-13 06:20:00|1686.31|1684.21|1687.1|1685|1689.9|1687.8|1685.08|1682.98|825
1586759100000|2020-04-13 06:25:00|1687.32|1685.22|1688.43|1686.33|1688.84|1686.74|1687.03|1684.93|432
1586759400000|2020-04-13 06:30:00|1688.4|1686.3|1689.86|1687.76|1690.43|1688.33|1687.41|1685.31|499
1586759700000|2020-04-13 06:35:00|1690.75|1688.65|1692.08|1689.98|1692.59|1690.49|1689.61|1687.51|995
1586760000000|2020-04-13 06:40:00|1692.09|1689.99|1691.52|1689.42|1692.45|1690.35|1690.29|1688.19|647
1586760300000|2020-04-13 06:45:00|1691.28|1689.18|1692.09|1689.99|1692.9|1690.8|1690.77|1688.67|587
1586760600000|2020-04-13 06:50:00|1692.16|1690.06|1690.82|1688.72|1692.47|1690.37|1690.12|1688.02|641
1586760900000|2020-04-13 06:55:00|1690.86|1688.76|1692.62|1690.52|1693.01|1690.91|1690.27|1688.17|689
1586761200000|2020-04-13 07:00:00|1692.22|1690.12|1690.29|1688.19|1692.53|1690.43|1689.44|1687.34|706
1586761500000|2020-04-13 07:05:00|1690.28|1688.18|1690.81|1688.71|1692.1|1690|1690.17|1688.07|600
1586761800000|2020-04-13 07:10:00|1690.71|1688.61|1692.34|1690.24|1693.32|1691.22|1690.29|1688.19|572
1586762100000|2020-04-13 07:15:00|1692.22|1690.12|1692.67|1690.57|1694.93|1692.43|1691.69|1689.59|1068
1586762400000|2020-04-13 07:20:00|1692.97|1690.87|1691.54|1689.44|1693.36|1691.26|1690.78|1688.68|861
1586762700000|2020-04-13 07:25:00|1691.34|1689.24|1692.15|1690.05|1692.73|1690.63|1690.14|1688.04|946
1586763000000|2020-04-13 07:30:00|1692.4|1690.3|1691.87|1689.77|1693.52|1690.81|1691.14|1689.04|712
1586763300000|2020-04-13 07:35:00|1691.82|1689.72|1691.25|1689.15|1692.52|1690.42|1690.91|1688.81|640
1586763600000|2020-04-13 07:40:00|1691.27|1689.17|1691.38|1689.28|1692.27|1690.17|1689.52|1687.42|914
1586763900000|2020-04-13 07:45:00|1691.37|1689.27|1692.31|1690.21|1694.07|1691.97|1690.93|1688.83|608
1586764200000|2020-04-13 07:50:00|1692.11|1690.01|1691.8|1689.7|1693.32|1691.22|1691.18|1689.08|614
1586764500000|2020-04-13 07:55:00|1691.51|1689.41|1692.57|1690.47|1693.34|1691.24|1691.46|1689.36|679
1586764800000|2020-04-13 08:00:00|1692.6|1690.5|1691.7|1689.6|1693.74|1691.64|1690.64|1688.54|726
1586765100000|2020-04-13 08:05:00|1691.64|1689.54|1692.71|1690.61|1692.81|1690.71|1690.98|1688.88|497
1586765400000|2020-04-13 08:10:00|1692.7|1690.6|1691.9|1689.8|1693.31|1691.21|1691.25|1689.15|502
1586765700000|2020-04-13 08:15:00|1691.89|1689.79|1691.76|1689.66|1692.37|1690.27|1691.33|1689.23|305
1586766000000|2020-04-13 08:20:00|1691.84|1689.74|1692.17|1690.07|1692.56|1690.46|1690.34|1688.24|498
1586766300000|2020-04-13 08:25:00|1692.09|1689.99|1692.07|1689.97|1692.84|1690.74|1690.4|1688.3|611
1586766600000|2020-04-13 08:30:00|1691.93|1689.83|1689.96|1687.86|1692.06|1689.96|1689.21|1687.11|546
1586766900000|2020-04-13 08:35:00|1689.98|1687.88|1691.51|1689.41|1692.41|1690.31|1689.59|1687.49|647
1586767200000|2020-04-13 08:40:00|1691.53|1689.43|1692.97|1690.87|1693.4|1691.3|1691.19|1689.09|739
1586767500000|2020-04-13 08:45:00|1692.52|1690.42|1690.46|1688.36|1692.59|1690.49|1690.17|1688.07|545
1586767800000|2020-04-13 08:50:00|1690.45|1688.35|1691.76|1689.66|1691.85|1689.75|1688.85|1686.75|510
1586768100000|2020-04-13 08:55:00|1691.74|1689.64|1692.29|1690.19|1693.36|1691.26|1690.49|1688.39|623
1586768400000|2020-04-13 09:00:00|1691.94|1689.84|1689.97|1687.87|1692.12|1690.02|1689.58|1687.48|737
1586768700000|2020-04-13 09:05:00|1689.86|1687.76|1691.46|1689.36|1691.79|1689.69|1689.35|1687.25|642
1586769000000|2020-04-13 09:10:00|1691.43|1689.33|1692.16|1690.06|1693.07|1690.97|1691.32|1689.22|417
1586769300000|2020-04-13 09:15:00|1692.09|1689.99|1691.65|1689.55|1692.82|1690.72|1691.3|1689.2|398
1586769600000|2020-04-13 09:20:00|1691.63|1689.53|1690.92|1688.82|1691.98|1689.88|1690.21|1688.11|470
1586769900000|2020-04-13 09:25:00|1690.83|1688.73|1692.09|1689.99|1692.44|1690.34|1689.21|1687.11|660
1586770200000|2020-04-13 09:30:00|1692.34|1690.24|1691.64|1689.54|1692.55|1690.45|1690.73|1688.63|338
1586770500000|2020-04-13 09:35:00|1691.35|1689.25|1690.37|1688.27|1692.12|1690.02|1690.2|1688.1|328
1586770800000|2020-04-13 09:40:00|1690.44|1688.34|1691.05|1688.95|1691.56|1689.46|1690.44|1688.34|255
1586771100000|2020-04-13 09:45:00|1691.06|1688.96|1691.69|1689.59|1691.77|1689.67|1690.59|1688.49|203
1586771400000|2020-04-13 09:50:00|1691.64|1689.54|1691.43|1689.33|1692.05|1689.95|1690.51|1688.41|259
1586771700000|2020-04-13 09:55:00|1691.35|1689.25|1691.16|1689.06|1691.93|1689.83|1690.35|1688.25|320
1586772000000|2020-04-13 10:00:00|1691.17|1689.07|1691.18|1689.08|1692.04|1689.94|1690.11|1688.01|361
1586772300000|2020-04-13 10:05:00|1691.33|1689.23|1690.69|1688.59|1691.46|1689.36|1689.8|1687.7|333
1586772600000|2020-04-13 10:10:00|1690.48|1688.38|1690.94|1688.84|1691.21|1689.11|1688.9|1686.8|658
1586772900000|2020-04-13 10:15:00|1691|1688.9|1690.34|1688.24|1691.3|1689.2|1689.23|1687.13|911
1586773200000|2020-04-13 10:20:00|1690.56|1688.46|1690.47|1688.37|1690.56|1688.46|1688.81|1686.71|617
1586773500000|2020-04-13 10:25:00|1690.44|1688.34|1690.24|1688.14|1691.47|1689.37|1689.91|1687.81|357
1586773800000|2020-04-13 10:30:00|1690.06|1687.96|1690.46|1688.36|1691.08|1688.98|1689.93|1687.83|335
1586774100000|2020-04-13 10:35:00|1690.36|1688.26|1692.06|1689.96|1692.71|1690.61|1690.2|1688.1|607
1586774400000|2020-04-13 10:40:00|1692.11|1690.01|1693.7|1691.6|1694.96|1692.86|1691.9|1689.8|807
1586774700000|2020-04-13 10:45:00|1694.31|1692.21|1690.99|1688.89|1695.39|1693.29|1690.33|1688.23|807
1586775000000|2020-04-13 10:50:00|1689.81|1687.71|1689.55|1687.45|1690.99|1688.89|1689.1|1687|560
1586775300000|2020-04-13 10:55:00|1689.41|1687.31|1689.53|1687.43|1690.27|1688.17|1688.74|1686.64|505
1586775600000|2020-04-13 11:00:00|1689.57|1687.47|1690.22|1688.12|1690.32|1688.22|1688.45|1686.35|624
1586775900000|2020-04-13 11:05:00|1690.15|1688.05|1689.42|1687.32|1690.36|1688.26|1688.6|1686.5|424
1586776200000|2020-04-13 11:10:00|1689.44|1687.34|1690.23|1688.13|1690.55|1688.45|1689.16|1687.06|445
1586776500000|2020-04-13 11:15:00|1690.03|1687.93|1690.16|1688.06|1690.85|1688.75|1689.23|1687.13|410
1586776800000|2020-04-13 11:20:00|1690.26|1688.16|1692.1|1690|1692.57|1690.47|1689.7|1687.6|548
1586777100000|2020-04-13 11:25:00|1692.19|1690.09|1690.75|1688.65|1692.82|1690.72|1689.97|1687.87|561
1586777400000|2020-04-13 11:30:00|1690.61|1688.51|1692.55|1690.45|1692.6|1690.5|1690.42|1688.32|520
1586777700000|2020-04-13 11:35:00|1692.33|1690.23|1691.66|1689.56|1692.57|1690.47|1690.37|1688.27|469
1586778000000|2020-04-13 11:40:00|1691.86|1689.76|1690.48|1688.38|1691.99|1689.89|1689.68|1687.58|285
1586778300000|2020-04-13 11:45:00|1690.66|1688.56|1692.55|1690.45|1693.19|1691.09|1689.6|1687.5|563
1586778600000|2020-04-13 11:50:00|1692.57|1690.47|1692.44|1690.34|1693.59|1691.49|1692.16|1690.06|551
1586778900000|2020-04-13 11:55:00|1692.5|1690.4|1693.67|1691.57|1694.98|1692.88|1692.26|1690.16|841
1586779200000|2020-04-13 12:00:00|1693.65|1691.55|1695.66|1693.56|1696.68|1694.58|1692.94|1690.84|1010
1586779500000|2020-04-13 12:05:00|1695.69|1693.59|1695.21|1693.11|1696.18|1694.08|1692.73|1690.63|729
1586779800000|2020-04-13 12:10:00|1695.23|1693.13|1694.01|1691.91|1696.13|1694.03|1693.04|1690.94|735
1586780100000|2020-04-13 12:15:00|1693.98|1691.88|1693.49|1691.39|1694.39|1692.29|1693.49|1691.39|476
1586780400000|2020-04-13 12:20:00|1693.35|1691.25|1692.42|1690.32|1694.13|1692.03|1690.9|1688.8|863
1586780700000|2020-04-13 12:25:00|1692.28|1690.18|1691.74|1689.64|1694.91|1692.81|1690.72|1688.62|1091
1586781000000|2020-04-13 12:30:00|1691.75|1689.65|1692.11|1690.01|1693.78|1691.68|1690.63|1688.53|1081
1586781300000|2020-04-13 12:35:00|1692.14|1690.04|1689.95|1687.85|1692.51|1690.41|1689.05|1686.95|891
1586781600000|2020-04-13 12:40:00|1690.25|1688.15|1692.17|1690.07|1692.66|1690.56|1688.5|1686.4|772
1586781900000|2020-04-13 12:45:00|1692.25|1690.15|1691.62|1689.52|1693.56|1691.46|1690.47|1688.37|581
1586782200000|2020-04-13 12:50:00|1691.35|1689.25|1691.39|1689.29|1694.54|1692.44|1690.56|1688.46|818
1586782500000|2020-04-13 12:55:00|1691.43|1689.33|1691.11|1689.01|1692.69|1690.59|1689.62|1687.52|696
1586782800000|2020-04-13 13:00:00|1691.12|1689.02|1692.75|1690.65|1694.39|1692.29|1690.39|1688.29|661
1586783100000|2020-04-13 13:05:00|1692.79|1690.69|1691.86|1689.76|1693.34|1691.24|1691.23|1689.13|516
1586783400000|2020-04-13 13:10:00|1691.9|1689.8|1689.5|1687.4|1694.17|1692.07|1688.74|1686.64|827
1586783700000|2020-04-13 13:15:00|1689.49|1687.39|1690.57|1688.47|1691.88|1689.78|1687.97|1685.87|528
1586784000000|2020-04-13 13:20:00|1690.45|1688.35|1690.59|1688.49|1691.62|1689.52|1689.41|1687.31|423
1586784300000|2020-04-13 13:25:00|1690.63|1688.53|1692.24|1690.14|1693.73|1691.63|1690.1|1688|545
1586784600000|2020-04-13 13:30:00|1692.41|1690.31|1691.74|1689.64|1694.46|1692.36|1690.16|1688.06|1033
1586784900000|2020-04-13 13:35:00|1691.8|1689.7|1692.47|1690.37|1693.22|1691.12|1690.35|1688.25|1383
1586785200000|2020-04-13 13:40:00|1692.45|1690.35|1691.34|1689.24|1693.69|1691.59|1689.77|1687.67|1452
1586785500000|2020-04-13 13:45:00|1690.83|1688.73|1691.73|1689.63|1692.93|1690.83|1689.84|1687.74|1442
1586785800000|2020-04-13 13:50:00|1691.75|1689.65|1690.86|1688.76|1693.25|1691.15|1690.51|1688.41|1064
1586786100000|2020-04-13 13:55:00|1690.88|1688.78|1688.84|1686.74|1691.39|1689.29|1687.93|1685.83|1338
1586786400000|2020-04-13 14:00:00|1688.82|1686.72|1692.48|1690.38|1692.57|1690.47|1688.49|1686.39|1082
1586786700000|2020-04-13 14:05:00|1692.69|1690.59|1694.74|1692.64|1695.09|1692.99|1692.53|1690.43|937
1586787000000|2020-04-13 14:10:00|1694.68|1692.58|1694.67|1692.57|1695.95|1693.85|1693.93|1691.83|1235
1586787300000|2020-04-13 14:15:00|1695.2|1693.1|1694.26|1692.16|1696.78|1694.68|1693.26|1691.16|860
1586787600000|2020-04-13 14:20:00|1694.55|1692.45|1696.19|1694.09|1698.01|1695.91|1694.28|1692.18|867
1586787900000|2020-04-13 14:25:00|1695.98|1693.88|1698.84|1696.74|1698.95|1696.85|1695.54|1693.44|1091
1586788200000|2020-04-13 14:30:00|1698.31|1696.21|1698.14|1696.04|1699.62|1697.52|1697.03|1694.93|1234
1586788500000|2020-04-13 14:35:00|1698.21|1696.11|1698.24|1696.14|1698.89|1696.79|1697.16|1695.06|1045
1586788800000|2020-04-13 14:40:00|1698.13|1696.03|1696.79|1694.69|1699.35|1697.25|1696.51|1694.41|1127
1586789100000|2020-04-13 14:45:00|1696.51|1694.41|1697.75|1695.65|1699.18|1697.08|1696.21|1694.11|1060
1586789400000|2020-04-13 14:50:00|1697.7|1695.6|1698.64|1696.54|1699.29|1697.19|1696.99|1694.89|915
1586789700000|2020-04-13 14:55:00|1698.48|1696.38|1700.73|1698.63|1701.4|1699.3|1697.95|1695.85|1350
1586790000000|2020-04-13 15:00:00|1700.72|1698.62|1701.37|1699.27|1701.95|1699.85|1698.92|1696.82|1151
1586790300000|2020-04-13 15:05:00|1701.31|1699.21|1702.12|1700.02|1702.4|1700.3|1700.56|1698.46|995
1586790600000|2020-04-13 15:10:00|1701.96|1699.86|1703.5|1701.4|1705.5|1703.4|1701.82|1699.72|1276
1586790900000|2020-04-13 15:15:00|1703.7|1701.6|1706.45|1704.35|1707.56|1705.46|1703.14|1701.04|1459
1586791200000|2020-04-13 15:20:00|1706.7|1704.6|1710.93|1708.83|1711.03|1708.93|1706.26|1704.16|1431
1586791500000|2020-04-13 15:25:00|1710.8|1708.7|1710.48|1708.38|1713.2|1711.1|1709.1|1707|1487
1586791800000|2020-04-13 15:30:00|1710.51|1708.41|1709.91|1707.81|1710.9|1708.8|1706.23|1704.13|1556
1586792100000|2020-04-13 15:35:00|1709.87|1707.77|1711.36|1709.26|1712.13|1710.03|1708.93|1706.83|1665
1586792400000|2020-04-13 15:40:00|1711.57|1709.47|1710.62|1708.52|1711.86|1709.76|1709.05|1706.95|1494
1586792700000|2020-04-13 15:45:00|1710.6|1708.5|1708.54|1706.44|1711.57|1709.47|1707.95|1705.85|1416
1586793000000|2020-04-13 15:50:00|1708.42|1706.32|1709.7|1707.6|1710.65|1708.55|1706.42|1704.32|1386
1586793300000|2020-04-13 15:55:00|1709.8|1707.7|1710.63|1708.53|1711.9|1709.8|1709.01|1706.91|1449
1586793600000|2020-04-13 16:00:00|1710.53|1708.43|1711.64|1709.54|1711.79|1709.69|1707.6|1705.5|1497
1586793900000|2020-04-13 16:05:00|1711.53|1709.43|1711.83|1709.73|1712.13|1710.03|1710.08|1707.98|1068
1586794200000|2020-04-13 16:10:00|1712.03|1709.93|1712.54|1710.44|1712.8|1710.7|1710.07|1707.97|788
1586794500000|2020-04-13 16:15:00|1712.63|1710.53|1710.83|1708.73|1713.45|1711.35|1709.29|1707.19|1075
1586794800000|2020-04-13 16:20:00|1710.03|1707.93|1713.25|1711.15|1713.76|1711.66|1709.22|1707.12|1125
1586795100000|2020-04-13 16:25:00|1713.35|1711.25|1713.59|1711.49|1714.27|1712.17|1711.81|1709.71|1129
1586795400000|2020-04-13 16:30:00|1713.63|1711.53|1713.6|1711.5|1716.78|1714.68|1712.73|1710.63|1115
1586795700000|2020-04-13 16:35:00|1714.63|1712.53|1713.42|1711.32|1715.48|1713.38|1712.22|1709.7|1189
1586796000000|2020-04-13 16:40:00|1713.38|1711.28|1714.04|1711.94|1715.24|1713.14|1713.15|1711.05|967
1586796300000|2020-04-13 16:45:00|1713.94|1711.84|1714.49|1712.39|1715.37|1713.27|1712.35|1710.25|964
1586796600000|2020-04-13 16:50:00|1714.39|1712.29|1714.83|1712.73|1715.43|1713.33|1713.22|1711.12|1009
1586796900000|2020-04-13 16:55:00|1715.01|1712.91|1715.23|1713.13|1715.87|1713.77|1713.85|1711.75|799
1586797200000|2020-04-13 17:00:00|1715.27|1713.17|1717.49|1715.39|1718.18|1716.08|1714.98|1712.88|1199
1586797500000|2020-04-13 17:05:00|1717.3|1715.2|1715.93|1713.83|1718.08|1715.98|1715.16|1713.06|998
1586797800000|2020-04-13 17:10:00|1715.94|1713.84|1715.68|1713.58|1716.55|1714.45|1712.71|1710.61|1215
1586798100000|2020-04-13 17:15:00|1715.43|1713.33|1715.82|1713.72|1716.63|1714.53|1713.86|1711.76|725
1586798400000|2020-04-13 17:20:00|1715.87|1713.77|1717.49|1715.39|1718.43|1716.33|1715.55|1713.45|788
1586798700000|2020-04-13 17:25:00|1717.47|1715.37|1715.7|1713.6|1718.28|1716.18|1715.31|1713.21|1268
1586799000000|2020-04-13 17:30:00|1715.72|1713.62|1717.48|1715.38|1718.33|1716.23|1715.54|1713.44|1034
1586799300000|2020-04-13 17:35:00|1717.5|1715.4|1717.39|1715.29|1718.62|1716.52|1716.2|1714.1|974
1586799600000|2020-04-13 17:40:00|1717.4|1715.3|1716.89|1714.79|1717.85|1715.75|1716.27|1714.17|842
1586799900000|2020-04-13 17:45:00|1716.8|1714.7|1717.04|1714.94|1719.06|1716.96|1716.7|1714.6|1137
1586800200000|2020-04-13 17:50:00|1717.18|1715.08|1718.24|1716.14|1719.15|1717.05|1716.41|1714.31|894
1586800500000|2020-04-13 17:55:00|1718.29|1716.19|1719.23|1717.13|1720.65|1718.55|1718.1|1716|1107
1586800800000|2020-04-13 18:00:00|1719.46|1717.36|1721.91|1719.81|1722.3|1720.2|1718.67|1716.57|995
1586801100000|2020-04-13 18:05:00|1721.9|1719.8|1720.55|1718.45|1723.04|1720.94|1719.72|1717.62|1098
1586801400000|2020-04-13 18:10:00|1720.69|1718.59|1720.92|1718.82|1721.25|1719.15|1719.62|1717.52|944
1586801700000|2020-04-13 18:15:00|1721|1718.9|1721.24|1719.14|1722.22|1720.12|1720.47|1718.37|940
1586802000000|2020-04-13 18:20:00|1721.3|1719.2|1723.07|1720.97|1724.07|1721.97|1720.76|1718.66|952
1586802300000|2020-04-13 18:25:00|1723.11|1721.01|1722.74|1720.64|1724.34|1722.24|1721.17|1719.07|1188
1586802600000|2020-04-13 18:30:00|1722.93|1720.83|1722.33|1720.23|1723.91|1721.81|1720.97|1718.87|958
1586802900000|2020-04-13 18:35:00|1722.37|1720.27|1722.54|1720.44|1723.04|1720.94|1721.48|1719.38|710
1586803200000|2020-04-13 18:40:00|1722.57|1720.47|1722.07|1719.97|1724|1721.9|1721.13|1719.03|920
1586803500000|2020-04-13 18:45:00|1722.2|1720.1|1722.4|1720.3|1723.3|1721.2|1721.64|1719.54|922
1586803800000|2020-04-13 18:50:00|1722.39|1720.29|1721.91|1719.81|1724.13|1722.03|1720.88|1718.78|747
1586804100000|2020-04-13 18:55:00|1721.81|1719.71|1722.52|1720.42|1722.88|1720.78|1721.6|1719.5|744
1586804400000|2020-04-13 19:00:00|1722.76|1720.66|1721.93|1719.83|1723.38|1721.28|1720.87|1718.77|768
1586804700000|2020-04-13 19:05:00|1721.89|1719.79|1721.89|1719.79|1722.33|1720.23|1721.11|1719.01|741
1586805000000|2020-04-13 19:10:00|1721.79|1719.69|1720.54|1718.44|1722.77|1720.67|1720.14|1718.04|1008
1586805300000|2020-04-13 19:15:00|1720.44|1718.34|1720.44|1718.34|1721.43|1719.33|1717.54|1715.44|1411
1586805600000|2020-04-13 19:20:00|1720.63|1718.53|1720.97|1718.87|1721.85|1719.75|1718.7|1716.6|1229
1586805900000|2020-04-13 19:25:00|1720.95|1718.85|1718.99|1716.89|1721.44|1719.34|1718.04|1715.94|1155
1586806200000|2020-04-13 19:30:00|1719.57|1717.47|1719.64|1717.54|1719.92|1717.82|1718.18|1716.08|808
1586806500000|2020-04-13 19:35:00|1719.67|1717.57|1721.08|1718.98|1721.08|1718.98|1718.87|1716.77|761
1586806800000|2020-04-13 19:40:00|1721.13|1719.03|1720.57|1718.47|1721.7|1719.6|1719.61|1717.51|892
1586807100000|2020-04-13 19:45:00|1720.5|1718.4|1719.41|1717.31|1721.62|1719.52|1718.62|1716.52|1221
1586807400000|2020-04-13 19:50:00|1718.83|1716.73|1717.93|1715.83|1719.45|1717.35|1716.68|1714.58|1148
1586807700000|2020-04-13 19:55:00|1718|1715.9|1718.36|1716.26|1718.91|1716.81|1716.92|1714.82|810
1586808000000|2020-04-13 20:00:00|1718.43|1716.33|1718.31|1716.21|1719.11|1717.01|1716.63|1714.53|410
1586808300000|2020-04-13 20:05:00|1718.25|1716.15|1717.93|1715.83|1718.79|1716.69|1717.35|1715.25|211
1586808600000|2020-04-13 20:10:00|1717.83|1715.73|1717.68|1715.58|1718.57|1716.47|1717.1|1715|239
1586808900000|2020-04-13 20:15:00|1717.51|1715.41|1718.02|1715.92|1718.64|1716.54|1717|1714.9|206
1586809200000|2020-04-13 20:20:00|1718.15|1716.05|1718.2|1716.1|1718.83|1716.73|1717.28|1715.18|277
1586809500000|2020-04-13 20:25:00|1718.77|1716.67|1717.95|1715.85|1719.07|1716.97|1717.36|1715.26|237
1586809800000|2020-04-13 20:30:00|1717.74|1715.64|1717.65|1715.55|1718.4|1716.3|1717.23|1715.13|227
1586810100000|2020-04-13 20:35:00|1717.7|1715.6|1717.11|1715.01|1718.09|1715.99|1716.41|1714.31|291
1586810400000|2020-04-13 20:40:00|1717.1|1715|1717.84|1715.74|1718|1715.9|1716.12|1714.02|331
1586810700000|2020-04-13 20:45:00|1717.88|1715.78|1716.17|1714.07|1718.37|1716.27|1715.88|1713.78|334
1586811000000|2020-04-13 20:50:00|1716.21|1714.11|1713.32|1711.22|1717.11|1715.01|1712.99|1710.89|636
1586811300000|2020-04-13 20:55:00|1713.12|1711.02|1714.15|1712.05|1718.41|1713|1712.5|1708.82|500
1586815200000|2020-04-13 22:00:00|1715.38|1712.38|1715.82|1712.82|1718.75|1714|1714.39|1709.38|216
1586815500000|2020-04-13 22:05:00|1715.48|1713.38|1715.27|1712.27|1718.82|1714.14|1714.74|1709.05|161
1586815800000|2020-04-13 22:10:00|1715.2|1712.2|1715.25|1712.25|1718.66|1713.65|1713.43|1708.49|295
1586816100000|2020-04-13 22:15:00|1715.28|1712.28|1716.33|1713.33|1719.12|1714.46|1714.89|1709.45|251
1586816400000|2020-04-13 22:20:00|1716.35|1713.35|1716.46|1714.36|1719.88|1717.17|1715.61|1711.11|360
1586816700000|2020-04-13 22:25:00|1717.87|1715.77|1716.03|1713.93|1718.03|1715.93|1715.65|1713.42|210
1586817000000|2020-04-13 22:30:00|1716.05|1713.95|1716.1|1714|1717.33|1715.23|1715.33|1713.23|309
1586817300000|2020-04-13 22:35:00|1717.01|1714.91|1716.18|1714.08|1717.01|1714.91|1715.38|1713.28|230
1586817600000|2020-04-13 22:40:00|1716.39|1714.29|1716.1|1714|1716.97|1714.87|1715.36|1713.26|309
1586817900000|2020-04-13 22:45:00|1716.17|1714.07|1715.36|1713.26|1717.12|1715.02|1715.04|1712.94|454
1586818200000|2020-04-13 22:50:00|1715.35|1713.25|1717.73|1715.63|1718.26|1716.16|1714.55|1712.45|480
1586818500000|2020-04-13 22:55:00|1717.71|1715.61|1718.25|1716.15|1719.19|1717.09|1717.71|1715.61|484
1586818800000|2020-04-13 23:00:00|1718.24|1716.14|1719.78|1717.68|1720.44|1718.34|1718.03|1715.93|522
1586819100000|2020-04-13 23:05:00|1719.79|1717.69|1719.9|1717.8|1721.15|1719.05|1719.46|1717.36|493
1586819400000|2020-04-13 23:10:00|1719.84|1717.74|1719.39|1717.29|1720.22|1718.12|1718.42|1716.32|435
1586819700000|2020-04-13 23:15:00|1719.6|1717.5|1719.12|1717.02|1720.66|1718.35|1719.08|1716.98|269
1586820000000|2020-04-13 23:20:00|1719.09|1716.99|1719.35|1717.25|1719.93|1717.83|1718.65|1716.55|232
1586820300000|2020-04-13 23:25:00|1719.37|1717.27|1718.82|1716.72|1720.38|1718.28|1717.94|1715.84|282
1586820600000|2020-04-13 23:30:00|1718.49|1716.39|1717.56|1715.46|1719.11|1717.01|1716.78|1714.68|442
1586820900000|2020-04-13 23:35:00|1717.5|1715.4|1717.64|1715.54|1718.86|1716.76|1716.93|1714.83|350
1586821200000|2020-04-13 23:40:00|1717.67|1715.57|1717.7|1715.6|1718.22|1716.12|1716.21|1714.11|249
1586821500000|2020-04-13 23:45:00|1717.6|1715.5|1720.34|1718.24|1720.9|1718.8|1717.42|1715.32|643
1586821800000|2020-04-13 23:50:00|1720.33|1718.23|1720.16|1718.06|1721.4|1719.3|1719.68|1717.58|481
1586822100000|2020-04-13 23:55:00|1719.98|1717.88|1718.59|1716.49|1721.2|1719.1|1718.18|1716.08|463
1586822400000|2020-04-14 00:00:00|1718.57|1716.47|1720.41|1718.31|1721.16|1719.06|1718.38|1716.28|587
1586822700000|2020-04-14 00:05:00|1720.38|1718.28|1720.8|1718.7|1721.6|1719.5|1720.05|1717.95|411
1586823000000|2020-04-14 00:10:00|1720.77|1718.67|1721.92|1719.82|1724.96|1722.86|1720.22|1718.12|892
1586823300000|2020-04-14 00:15:00|1721.98|1719.88|1719.46|1717.36|1722.16|1720.06|1719.13|1717.03|649
1586823600000|2020-04-14 00:20:00|1719.43|1717.33|1719.26|1717.16|1720.84|1718.74|1718.23|1716.13|458
1586823900000|2020-04-14 00:25:00|1719.25|1717.15|1716.69|1714.59|1719.66|1717.56|1715.82|1713.72|385
1586824200000|2020-04-14 00:30:00|1716.67|1714.57|1718.06|1715.96|1718.65|1716.55|1716.66|1714.56|377
1586824500000|2020-04-14 00:35:00|1717.96|1715.86|1717.48|1715.38|1718.48|1716.38|1717.02|1714.92|467
1586824800000|2020-04-14 00:40:00|1717.57|1715.47|1717.09|1714.99|1718.03|1715.93|1716|1713.9|441
1586825100000|2020-04-14 00:45:00|1716.98|1714.88|1718.09|1715.99|1718.77|1716.67|1716.73|1714.63|257
1586825400000|2020-04-14 00:50:00|1718.6|1716.5|1716.7|1714.6|1718.6|1716.5|1716.14|1714.04|386
1586825700000|2020-04-14 00:55:00|1716.81|1714.71|1717.68|1715.58|1719.78|1717.68|1716.71|1714.61|568
1586826000000|2020-04-14 01:00:00|1717.8|1715.7|1717.5|1715.4|1718.88|1716.78|1716.44|1714.34|924
1586826300000|2020-04-14 01:05:00|1717.51|1715.41|1717.24|1715.14|1718.22|1716.12|1716.75|1714.65|625
1586826600000|2020-04-14 01:10:00|1717.23|1715.13|1717.36|1715.26|1717.93|1715.83|1716.55|1714.45|442
1586826900000|2020-04-14 01:15:00|1717.25|1715.15|1717.83|1715.73|1719.22|1717.12|1716.5|1714.4|377
1586827200000|2020-04-14 01:20:00|1717.35|1715.25|1716.54|1714.44|1718.31|1716.21|1716.1|1714|575
1586827500000|2020-04-14 01:25:00|1716.62|1714.52|1717.5|1715.4|1718.17|1716.07|1716.18|1714.08|446
1586827800000|2020-04-14 01:30:00|1717.45|1715.35|1717.53|1715.43|1719.15|1717.05|1715.17|1713.07|718
1586828100000|2020-04-14 01:35:00|1717.56|1715.46|1719.65|1717.55|1720.89|1718.79|1717.38|1715.28|657
1586828400000|2020-04-14 01:40:00|1718.79|1716.69|1720.38|1718.28|1721.55|1719.45|1718.7|1716.6|692
1586828700000|2020-04-14 01:45:00|1720.34|1718.24|1721.4|1719.3|1722.34|1720.24|1719.41|1717.31|700
1586829000000|2020-04-14 01:50:00|1721.38|1719.28|1723.89|1721.79|1724.79|1722.69|1721.25|1719.15|1029
1586829300000|2020-04-14 01:55:00|1723.84|1721.74|1725.01|1722.91|1726.16|1724.06|1723.27|1721.17|962
1586829600000|2020-04-14 02:00:00|1724.98|1722.88|1723.4|1721.3|1726.68|1724.58|1723.31|1721.04|881
1586829900000|2020-04-14 02:05:00|1723.52|1721.42|1724.14|1722.04|1725.07|1722.97|1723.18|1721.08|545
1586830200000|2020-04-14 02:10:00|1724.56|1722.46|1724.2|1722.1|1726.02|1723.92|1722.92|1720.82|496
1586830500000|2020-04-14 02:15:00|1724.17|1722.07|1724.59|1722.49|1725.52|1723.42|1722.52|1720.42|422
1586830800000|2020-04-14 02:20:00|1724.51|1722.41|1724.93|1722.83|1725.45|1723.35|1724.21|1722.11|289
1586831100000|2020-04-14 02:25:00|1724.94|1722.84|1724.88|1722.78|1725.17|1723.07|1723.85|1721.75|346
1586831400000|2020-04-14 02:30:00|1724.89|1722.79|1725.59|1723.49|1726.63|1724.53|1724.14|1722.04|827
1586831700000|2020-04-14 02:35:00|1725.69|1723.59|1724.23|1722.13|1727.24|1725.14|1723.99|1721.89|661
1586832000000|2020-04-14 02:40:00|1724.2|1722.1|1724.06|1721.96|1725.65|1723.55|1723.67|1721.57|445
1586832300000|2020-04-14 02:45:00|1724.17|1722.07|1724.15|1722.05|1724.6|1722.5|1722.78|1720.54|447
1586832600000|2020-04-14 02:50:00|1724.17|1722.07|1723.76|1721.66|1724.65|1722.17|1722.56|1720.36|491
1586832900000|2020-04-14 02:55:00|1723.78|1721.68|1722.86|1720.76|1725.3|1722.57|1722.17|1720.07|584
1586833200000|2020-04-14 03:00:00|1722.78|1720.68|1724.17|1722.07|1727.21|1723.27|1722.15|1718.98|751
1586833500000|2020-04-14 03:05:00|1724.02|1721.92|1724.02|1721.92|1725.03|1722.93|1723.01|1720.91|466
1586833800000|2020-04-14 03:10:00|1723.93|1721.83|1722.74|1720.64|1724.43|1722.33|1721.92|1719.82|463
1586834100000|2020-04-14 03:15:00|1722.83|1720.73|1723.16|1720.16|1723.63|1721.53|1720.04|1717.94|819
1586834400000|2020-04-14 03:20:00|1723.21|1720.21|1721.68|1719.58|1723.43|1721.04|1720.29|1718.19|497
1586834700000|2020-04-14 03:25:00|1721.63|1719.53|1721.89|1719.79|1722.23|1720.13|1720.71|1718.61|281
1586835000000|2020-04-14 03:30:00|1721.9|1719.8|1721.45|1719.35|1722.4|1720.3|1721.21|1719.11|245
1586835300000|2020-04-14 03:35:00|1722.12|1720.02|1721.06|1718.96|1722.3|1720.2|1721.03|1718.93|339
1586835600000|2020-04-14 03:40:00|1721.25|1719.15|1721.85|1719.75|1722.47|1720.37|1720.05|1717.95|373
1586835900000|2020-04-14 03:45:00|1721.94|1719.84|1721.67|1719.57|1723.15|1721.05|1720.13|1718.03|338
1586836200000|2020-04-14 03:50:00|1721.65|1719.55|1721.63|1719.53|1722.56|1720.46|1720.39|1718.29|215
1586836500000|2020-04-14 03:55:00|1721.65|1719.55|1721.86|1719.76|1722.24|1720.14|1720.58|1718.48|248
1586836800000|2020-04-14 04:00:00|1721.83|1719.73|1718.03|1715.93|1721.93|1719.83|1717.23|1714.99|785
1586837100000|2020-04-14 04:05:00|1718.31|1716.21|1718.53|1716.43|1718.79|1716.69|1717.33|1715.23|365
1586837400000|2020-04-14 04:10:00|1718.52|1716.42|1717.62|1715.52|1719.53|1717.43|1717.13|1715.03|442
1586837700000|2020-04-14 04:15:00|1717.63|1715.53|1717.75|1715.65|1718.12|1716.02|1716.83|1714.73|349
1586838000000|2020-04-14 04:20:00|1717.7|1715.6|1717.03|1714.93|1718.92|1716.82|1716.64|1714.54|503
1586838300000|2020-04-14 04:25:00|1716.96|1714.86|1717.73|1715.63|1717.88|1715.78|1716.41|1714.31|352
1586838600000|2020-04-14 04:30:00|1718.09|1715.99|1717.3|1715.2|1718.83|1716.73|1716.99|1714.89|315
1586838900000|2020-04-14 04:35:00|1717.29|1715.19|1717.24|1715.14|1717.98|1715.88|1716.4|1714.3|326
1586839200000|2020-04-14 04:40:00|1717.16|1715.06|1716.8|1714.7|1717.58|1715.48|1716.54|1714.44|228
1586839500000|2020-04-14 04:45:00|1716.94|1714.84|1716.68|1714.58|1717.48|1715.38|1715.06|1712.96|409
1586839800000|2020-04-14 04:50:00|1716.62|1714.52|1717.65|1715.55|1717.77|1715.67|1715.71|1713.61|268
1586840100000|2020-04-14 04:55:00|1717.7|1715.6|1716.78|1714.68|1718.61|1716.51|1716.78|1714.68|384
1586840400000|2020-04-14 05:00:00|1718.18|1716.08|1716.46|1714.36|1718.18|1716.08|1716.18|1714.08|373
1586840700000|2020-04-14 05:05:00|1716.45|1714.35|1716.35|1714.25|1717.66|1715.56|1715.44|1713.34|655
1586841000000|2020-04-14 05:10:00|1716.09|1713.99|1714.46|1712.36|1716.54|1714.44|1712.71|1710.61|626
1586841300000|2020-04-14 05:15:00|1714.55|1712.45|1714.86|1712.76|1716.52|1714.42|1713.86|1711.76|646
1586841600000|2020-04-14 05:20:00|1714.98|1712.88|1714.87|1712.77|1715.97|1713.87|1713.53|1711.43|474
1586841900000|2020-04-14 05:25:00|1714.78|1712.68|1716.54|1714.44|1716.54|1714.44|1714.02|1711.92|526
1586842200000|2020-04-14 05:30:00|1716.4|1714.3|1714.7|1712.6|1717.04|1714.94|1714.19|1712.09|799
1586842500000|2020-04-14 05:35:00|1714.64|1712.54|1715.68|1713.58|1716.49|1714.39|1714.13|1712.03|466
1586842800000|2020-04-14 05:40:00|1715.78|1713.68|1714.7|1712.6|1715.98|1713.88|1713|1710.9|1114
1586843100000|2020-04-14 05:45:00|1714.77|1712.67|1714.77|1712.67|1716.32|1714.22|1714.35|1712.25|464
1586843400000|2020-04-14 05:50:00|1714.95|1712.85|1715.08|1712.98|1717.09|1714.99|1714.95|1712.19|478
1586843700000|2020-04-14 05:55:00|1715.06|1712.96|1716.23|1714.13|1716.55|1714.14|1714.13|1712.03|496
1586844000000|2020-04-14 06:00:00|1715.63|1713.53|1714.02|1711.92|1716.71|1714.4|1713.48|1711.38|838
1586844300000|2020-04-14 06:05:00|1714.04|1711.94|1715.81|1713.71|1717.38|1715.28|1713.49|1711.39|710
1586844600000|2020-04-14 06:10:00|1715.82|1713.72|1713.77|1711.67|1717.39|1715.29|1712.93|1710.83|883
1586844900000|2020-04-14 06:15:00|1713.76|1711.66|1714.5|1712.4|1715.12|1713.02|1713.56|1711.46|648
1586845200000|2020-04-14 06:20:00|1714.48|1712.38|1714.67|1712.57|1715.3|1713.2|1713.45|1711.35|577
1586845500000|2020-04-14 06:25:00|1714.71|1712.61|1711.62|1709.52|1714.88|1712.78|1711.11|1709.01|1123
1586845800000|2020-04-14 06:30:00|1711.67|1709.57|1712.42|1710.32|1713.38|1711.28|1710.18|1708.08|1267
1586846100000|2020-04-14 06:35:00|1712.37|1710.27|1712.89|1710.79|1713.38|1711.28|1711.05|1708.95|1169
1586846400000|2020-04-14 06:40:00|1712.99|1710.89|1712.33|1710.23|1713.55|1711.45|1711.54|1709.44|996
1586846700000|2020-04-14 06:45:00|1712.22|1710.12|1712.58|1710.48|1714.1|1712|1710.71|1708.61|821
1586847000000|2020-04-14 06:50:00|1712.28|1710.18|1711.19|1709.09|1712.43|1710.33|1710.64|1708.54|533
1586847300000|2020-04-14 06:55:00|1711.15|1709.05|1713.88|1711.78|1714.69|1712.59|1710.83|1708.73|864
1586847600000|2020-04-14 07:00:00|1713.55|1711.45|1713.6|1711.5|1715.03|1712.93|1712.16|1710.06|1125
1586847900000|2020-04-14 07:05:00|1713.17|1711.07|1712.29|1710.19|1715.08|1712.98|1711.41|1709.31|1046
1586848200000|2020-04-14 07:10:00|1711.92|1709.82|1714.49|1712.39|1714.82|1712.72|1710.66|1708.56|918
1586848500000|2020-04-14 07:15:00|1714.44|1712.34|1713.62|1711.52|1715.17|1713.07|1712.01|1709.91|807
1586848800000|2020-04-14 07:20:00|1713.37|1711.27|1713.19|1711.09|1714.52|1712.42|1712.41|1710.31|693
1586849100000|2020-04-14 07:25:00|1713.29|1711.19|1714.61|1712.51|1715.62|1713.52|1712.08|1709.98|870
1586849400000|2020-04-14 07:30:00|1714.51|1712.41|1715.56|1713.46|1716.84|1714.74|1713.49|1711.39|899
1586849700000|2020-04-14 07:35:00|1715.27|1713.17|1716.94|1714.84|1717.7|1715.6|1714.69|1712.59|698
1586850000000|2020-04-14 07:40:00|1717|1714.9|1721.55|1719.45|1722.33|1720.23|1716.13|1714.03|932
1586850300000|2020-04-14 07:45:00|1721.29|1719.19|1723.3|1721.2|1725.3|1723.2|1720.87|1718.77|1057
1586850600000|2020-04-14 07:50:00|1723.58|1721.48|1724.95|1722.85|1725.57|1723.47|1722.45|1720.35|822
1586850900000|2020-04-14 07:55:00|1724.83|1722.73|1724.9|1722.8|1726.97|1724.87|1724|1721.9|1815
1586851200000|2020-04-14 08:00:00|1724.42|1722.32|1727.15|1725.05|1727.97|1725.87|1723.36|1721.26|1717
1586851500000|2020-04-14 08:05:00|1727.17|1725.07|1727.81|1725.71|1729.93|1727.83|1726.42|1724.32|1054
1586851800000|2020-04-14 08:10:00|1727.75|1725.65|1727.64|1725.54|1728.4|1726.3|1726.73|1724.63|789
1586852100000|2020-04-14 08:15:00|1727.69|1725.59|1725.78|1723.68|1728.15|1726.05|1724.32|1722.22|848
1586852400000|2020-04-14 08:20:00|1725.5|1723.4|1724.67|1722.57|1726.6|1724.5|1723.65|1721.55|885
1586852700000|2020-04-14 08:25:00|1724.64|1722.54|1723.85|1721.75|1725.38|1723.28|1722.32|1720.22|631
1586853000000|2020-04-14 08:30:00|1723.94|1721.84|1723.96|1721.86|1724.51|1722.41|1722.22|1720.12|581
1586853300000|2020-04-14 08:35:00|1724.02|1721.92|1723.76|1721.66|1724.62|1722.52|1722.71|1720.61|749
1586853600000|2020-04-14 08:40:00|1723.48|1721.38|1720.3|1718.2|1724.43|1722.33|1719.04|1716.94|1107
1586853900000|2020-04-14 08:45:00|1720.45|1718.35|1722.33|1720.23|1723.13|1721.03|1719.86|1717.76|923
1586854200000|2020-04-14 08:50:00|1722.13|1720.03|1718.14|1716.04|1722.48|1720.38|1717.23|1715.13|965
1586854500000|2020-04-14 08:55:00|1718.2|1716.1|1720.9|1718.8|1720.96|1718.86|1717.12|1715.02|1042
1586854800000|2020-04-14 09:00:00|1720.97|1718.87|1719.4|1717.3|1721.11|1719.01|1718.43|1716.33|738
1586855100000|2020-04-14 09:05:00|1719.39|1717.29|1718.95|1716.85|1721.83|1719.73|1718.65|1716.55|848
1586855400000|2020-04-14 09:10:00|1719.03|1716.93|1721.2|1719.1|1722.33|1720.23|1718.7|1716.6|911
1586855700000|2020-04-14 09:15:00|1721.16|1719.06|1720.96|1718.86|1722.06|1719.96|1717.71|1715.61|1199
1586856000000|2020-04-14 09:20:00|1720.91|1718.81|1722.86|1720.76|1724.02|1721.92|1720.85|1718.75|781
1586856300000|2020-04-14 09:25:00|1722.88|1720.78|1721.12|1719.02|1723.7|1721.6|1720.01|1717.91|948
1586856600000|2020-04-14 09:30:00|1721.19|1719.09|1722.1|1720|1723.24|1721.14|1718.28|1716.18|1161
1586856900000|2020-04-14 09:35:00|1722.44|1720.34|1722.5|1720.4|1723.83|1721.73|1721.28|1719.18|843
1586857200000|2020-04-14 09:40:00|1721.76|1719.66|1721.8|1719.7|1723.33|1721.23|1721.54|1719.44|669
1586857500000|2020-04-14 09:45:00|1721.86|1719.76|1722|1719.9|1722.67|1720.57|1719.72|1717.62|701
1586857800000|2020-04-14 09:50:00|1721.86|1719.76|1721.4|1719.3|1722.73|1720.63|1720.89|1718.79|700
1586858100000|2020-04-14 09:55:00|1721.46|1719.36|1721.07|1718.97|1722.53|1720.43|1720.88|1718.78|612
1586858400000|2020-04-14 10:00:00|1721.25|1719.15|1721.97|1719.87|1722.54|1720.44|1720.46|1718.36|570
1586858700000|2020-04-14 10:05:00|1722.32|1720.22|1721.25|1719.15|1722.92|1720.82|1720.91|1718.81|650
1586859000000|2020-04-14 10:10:00|1721.35|1719.25|1719.27|1717.17|1722.03|1719.93|1719.27|1717.17|531
1586859300000|2020-04-14 10:15:00|1719.28|1717.18|1720.5|1718.4|1721.66|1719.56|1719.28|1717.18|630
1586859600000|2020-04-14 10:20:00|1720.49|1718.39|1720.93|1718.83|1721.65|1719.55|1719.99|1717.89|431
1586859900000|2020-04-14 10:25:00|1720.47|1718.37|1722.13|1720.03|1722.68|1720.58|1720.47|1718.37|436
1586860200000|2020-04-14 10:30:00|1722.15|1720.05|1721.01|1718.91|1722.76|1720.66|1720.8|1718.7|451
1586860500000|2020-04-14 10:35:00|1721.03|1718.93|1720.64|1718.54|1722.19|1720.09|1720|1717.9|804
1586860800000|2020-04-14 10:40:00|1720.53|1718.43|1723.07|1720.97|1723.58|1721.48|1719.44|1717.34|879
1586861100000|2020-04-14 10:45:00|1722.63|1720.53|1721.15|1719.05|1723.28|1721.18|1720.62|1718.52|590
1586861400000|2020-04-14 10:50:00|1721.14|1719.04|1721.4|1719.3|1721.83|1719.73|1719.73|1717.63|1023
1586861700000|2020-04-14 10:55:00|1721.46|1719.36|1722.8|1720.7|1723.67|1721.57|1720.51|1718.41|1313
1586862000000|2020-04-14 11:00:00|1722.78|1720.68|1723.59|1721.49|1723.88|1721.78|1720.4|1718.3|1040
1586862300000|2020-04-14 11:05:00|1723.67|1721.57|1721.93|1719.83|1725.1|1723|1720.44|1718.34|975
1586862600000|2020-04-14 11:10:00|1721.88|1719.78|1721.3|1719.2|1722.7|1720.6|1719.75|1717.65|1018
1586862900000|2020-04-14 11:15:00|1721.16|1719.06|1720.02|1717.92|1721.88|1719.78|1719.02|1716.92|882
1586863200000|2020-04-14 11:20:00|1720.14|1718.04|1720.33|1718.23|1721.74|1719.64|1718.7|1716.6|920
1586863500000|2020-04-14 11:25:00|1720.23|1718.13|1721.28|1719.18|1721.76|1719.66|1718.86|1716.76|811
1586863800000|2020-04-14 11:30:00|1721.16|1719.06|1720.34|1718.24|1722.92|1720.82|1719.66|1717.56|678
1586864100000|2020-04-14 11:35:00|1720.33|1718.23|1721.01|1718.91|1722.52|1720.42|1719.84|1717.74|826
1586864400000|2020-04-14 11:40:00|1720.93|1718.83|1719.78|1717.68|1722.16|1720.06|1719.3|1717.2|736
1586864700000|2020-04-14 11:45:00|1719.83|1717.73|1722.79|1720.69|1723.75|1721.65|1719.23|1717.13|998
1586865000000|2020-04-14 11:50:00|1723.01|1720.91|1720.52|1718.42|1723.42|1721.32|1720.11|1718.01|823
1586865300000|2020-04-14 11:55:00|1720.5|1718.4|1722.32|1720.22|1723.62|1721.52|1720.5|1718.4|799
1586865600000|2020-04-14 12:00:00|1722.76|1720.66|1724.27|1722.17|1725.95|1723.85|1722.07|1719.97|1069
1586865900000|2020-04-14 12:05:00|1724.41|1722.31|1723.71|1721.61|1725.65|1723.55|1723.53|1721.43|1166
1586866200000|2020-04-14 12:10:00|1723.72|1721.62|1724.7|1722.6|1725.73|1723.63|1723.49|1721.39|962
1586866500000|2020-04-14 12:15:00|1725.08|1722.98|1725.72|1723.62|1727.34|1725.24|1724.52|1722.42|1217
1586866800000|2020-04-14 12:20:00|1725.55|1723.45|1730.62|1728.52|1730.96|1728.86|1725.22|1723.12|1786
1586867100000|2020-04-14 12:25:00|1730.64|1728.54|1730.78|1728.68|1731.2|1729.1|1729.06|1726.96|1526
1586867400000|2020-04-14 12:30:00|1731.1|1729|1731.01|1728.91|1732.37|1730.27|1729.13|1727.03|1453
1586867700000|2020-04-14 12:35:00|1731.02|1728.92|1730.65|1728.55|1732.55|1730.45|1730.09|1727.99|1632
1586868000000|2020-04-14 12:40:00|1730.56|1728.46|1727.93|1725.83|1731.03|1728.93|1727.42|1725.32|1385
1586868300000|2020-04-14 12:45:00|1727.86|1725.76|1729.01|1726.91|1730.13|1728.03|1726.61|1724.51|1352
1586868600000|2020-04-14 12:50:00|1728.94|1726.84|1729.65|1727.55|1729.94|1727.84|1727.3|1725.2|1122
1586868900000|2020-04-14 12:55:00|1729.66|1727.56|1731.43|1729.33|1732|1729.9|1729.29|1727.19|1053
1586869200000|2020-04-14 13:00:00|1731.45|1729.35|1729.65|1727.55|1731.94|1729.84|1729.21|1727.11|521
1586869500000|2020-04-14 13:05:00|1729.74|1727.64|1729.97|1727.87|1730.46|1728.36|1728.82|1726.72|778
1586869800000|2020-04-14 13:10:00|1729.95|1727.85|1730.72|1728.62|1731.92|1729.82|1728.97|1726.87|922
1586870100000|2020-04-14 13:15:00|1730.68|1728.58|1731.67|1729.57|1732.69|1730.59|1730.25|1728.15|713
1586870400000|2020-04-14 13:20:00|1731.27|1729.17|1732.09|1729.99|1733.09|1730.99|1730.11|1728.01|967
1586870700000|2020-04-14 13:25:00|1732.18|1730.08|1730.02|1727.92|1732.58|1730.48|1729.81|1727.71|1062
1586871000000|2020-04-14 13:30:00|1730.09|1727.99|1731.04|1728.94|1733.13|1731.03|1727.83|1725.73|1499
1586871300000|2020-04-14 13:35:00|1730.82|1728.72|1732.74|1730.64|1733.72|1731.62|1730.39|1728.29|1747
1586871600000|2020-04-14 13:40:00|1732.67|1730.57|1734.39|1732.29|1734.74|1732.64|1730.49|1728.39|1700
1586871900000|2020-04-14 13:45:00|1734.54|1732.44|1737.4|1735.3|1737.99|1735.89|1733.01|1730.91|1611
1586872200000|2020-04-14 13:50:00|1737.45|1735.35|1737.04|1734.94|1738.1|1736|1735.33|1733.23|1298
1586872500000|2020-04-14 13:55:00|1737.07|1734.97|1738.23|1736.13|1739.16|1737.06|1735.48|1733.38|1423
1586872800000|2020-04-14 14:00:00|1738.43|1736.33|1740.79|1738.69|1742.3|1740.2|1738.2|1736.1|1642
1586873100000|2020-04-14 14:05:00|1740.92|1738.82|1740.44|1738.34|1741.7|1739.6|1739.15|1737.05|1428
1586873400000|2020-04-14 14:10:00|1740.43|1738.33|1741.35|1739.25|1742.48|1740.38|1739.85|1737.75|1485
1586873700000|2020-04-14 14:15:00|1741.3|1739.2|1741.74|1739.64|1742.48|1740.38|1740.51|1738.41|1449
1586874000000|2020-04-14 14:20:00|1741.83|1739.73|1746.31|1744.21|1746.69|1744.59|1741.39|1739.29|1836
1586874300000|2020-04-14 14:25:00|1746.24|1744.14|1744.4|1742.3|1748.78|1746.68|1743.45|1741.35|1949
1586874600000|2020-04-14 14:30:00|1744.44|1742.34|1746.55|1744.45|1747.06|1744.96|1741.67|1739.57|2034
1586874900000|2020-04-14 14:35:00|1746.49|1744.39|1746.62|1744.52|1747.61|1745.51|1744.86|1742.76|1493
1586875200000|2020-04-14 14:40:00|1746.55|1744.45|1744.55|1742.45|1748.13|1746.03|1744.29|1742.19|1962
1586875500000|2020-04-14 14:45:00|1744.84|1742.74|1744.03|1741.93|1745.54|1743.44|1742.12|1740.02|1834
1586875800000|2020-04-14 14:50:00|1743.82|1741.72|1738.01|1735.91|1744.48|1742.38|1737.95|1735.85|1934
1586876100000|2020-04-14 14:55:00|1737.91|1735.81|1733.1|1731|1739.7|1737.6|1731.64|1729.54|2070
1586876400000|2020-04-14 15:00:00|1732.9|1730.8|1733.17|1731.07|1738.18|1736.08|1731.93|1729.83|1916
1586876700000|2020-04-14 15:05:00|1733.21|1731.11|1731.22|1729.12|1733.5|1731.4|1730.82|1728.72|1818
1586877000000|2020-04-14 15:10:00|1731.28|1729.18|1732|1729.9|1732.55|1730.45|1725.94|1723.84|1871
1586877300000|2020-04-14 15:15:00|1731.93|1729.83|1732.92|1730.82|1733.95|1731.85|1729.5|1727.4|1484
1586877600000|2020-04-14 15:20:00|1732.98|1730.88|1732.39|1730.29|1734.1|1732|1732.24|1730.14|1410
1586877900000|2020-04-14 15:25:00|1732.4|1730.3|1736.24|1734.14|1736.53|1734.43|1731.25|1729.15|1369
1586878200000|2020-04-14 15:30:00|1736.3|1734.2|1735.77|1733.67|1737.74|1735.64|1734.77|1732.67|1380
1586878500000|2020-04-14 15:35:00|1735.73|1733.63|1737.6|1735.5|1738.18|1736.08|1735.13|1733.03|1168
1586878800000|2020-04-14 15:40:00|1737.68|1735.58|1735.28|1733.18|1737.68|1735.58|1733.58|1731.48|1301
1586879100000|2020-04-14 15:45:00|1735.25|1733.15|1737.11|1735.01|1737.63|1735.53|1734.4|1732.3|1228
1586879400000|2020-04-14 15:50:00|1737.2|1735.1|1735.95|1733.85|1737.35|1735.25|1735.26|1733.16|1246
1586879700000|2020-04-14 15:55:00|1735.8|1733.7|1735.35|1733.25|1737.06|1734.96|1733.65|1731.55|1330
1586880000000|2020-04-14 16:00:00|1735.1|1733|1738.68|1736.58|1739.43|1737.33|1733.71|1731.61|1480
1586880300000|2020-04-14 16:05:00|1738.65|1736.55|1738.22|1736.12|1739.15|1737.05|1737.71|1735.61|976
1586880600000|2020-04-14 16:10:00|1738.29|1736.19|1737.01|1734.91|1738.97|1736.87|1736.52|1734.42|938
1586880900000|2020-04-14 16:15:00|1737.09|1734.99|1739.32|1737.22|1739.48|1737.38|1735.26|1733.16|714
1586881200000|2020-04-14 16:20:00|1739.28|1737.18|1738.91|1736.81|1739.86|1737.76|1738.38|1736.28|764
1586881500000|2020-04-14 16:25:00|1739|1736.9|1739.22|1737.12|1740.47|1738.37|1738.61|1736.51|1038
1586881800000|2020-04-14 16:30:00|1739.18|1737.08|1737.51|1735.41|1740|1737.9|1737.44|1735.34|1114
1586882100000|2020-04-14 16:35:00|1737.54|1735.44|1735.5|1733.4|1738.31|1736.21|1735.4|1733.3|1038
1586882400000|2020-04-14 16:40:00|1735.56|1733.46|1735.74|1733.64|1736.67|1734.57|1735.27|1733.17|931
1586882700000|2020-04-14 16:45:00|1735.82|1733.72|1734.26|1732.16|1737.46|1735.36|1733.84|1731.74|1094
1586883000000|2020-04-14 16:50:00|1734.2|1732.1|1734.22|1732.12|1734.56|1732.46|1731.11|1729.01|1401
1586883300000|2020-04-14 16:55:00|1734.21|1732.11|1736.01|1733.91|1736.68|1734.58|1733.73|1731.63|955
1586883600000|2020-04-14 17:00:00|1735.87|1733.77|1733.26|1731.16|1736.44|1734.34|1733.09|1730.99|706
1586883900000|2020-04-14 17:05:00|1733.2|1731.1|1736.26|1734.16|1736.66|1734.56|1733.01|1730.91|1087
1586884200000|2020-04-14 17:10:00|1736.41|1734.31|1736.83|1734.73|1737.59|1735.49|1735.37|1733.27|1038
1586884500000|2020-04-14 17:15:00|1736.78|1734.68|1736.5|1734.4|1738.27|1736.17|1736.1|1734|1170
1586884800000|2020-04-14 17:20:00|1736.21|1734.11|1736.83|1734.73|1739.09|1736.99|1736.21|1734.11|1313
1586885100000|2020-04-14 17:25:00|1737.02|1734.92|1737.98|1735.88|1738.23|1736.13|1736.32|1734.22|1134
1586885400000|2020-04-14 17:30:00|1737.99|1735.89|1738.4|1736.3|1739.09|1736.99|1737.36|1735.26|942
1586885700000|2020-04-14 17:35:00|1738.44|1736.34|1738.68|1736.58|1740.02|1737.92|1737.84|1735.74|1020
1586886000000|2020-04-14 17:40:00|1738.83|1736.73|1736.86|1734.76|1739.14|1737.04|1736.17|1734.07|731
1586886300000|2020-04-14 17:45:00|1736.82|1734.72|1735.83|1733.73|1738.01|1735.91|1734.41|1732.31|1080
1586886600000|2020-04-14 17:50:00|1735.9|1733.8|1738.57|1736.47|1740.72|1738.62|1735.68|1733.58|1191
1586886900000|2020-04-14 17:55:00|1738.69|1736.59|1739.86|1737.76|1740.34|1738.24|1738.17|1736.07|990
1586887200000|2020-04-14 18:00:00|1739.88|1737.78|1739.5|1737.4|1740.21|1738.11|1737.01|1734.91|1160
1586887500000|2020-04-14 18:05:00|1739.42|1737.32|1736.88|1734.78|1739.68|1737.58|1735.91|1733.81|1056
1586887800000|2020-04-14 18:10:00|1736.73|1734.63|1738.58|1736.48|1739.37|1737.27|1736.59|1734.49|1008
1586888100000|2020-04-14 18:15:00|1738.54|1736.44|1736.87|1734.77|1738.74|1736.64|1735.72|1733.62|578
1586888400000|2020-04-14 18:20:00|1737.12|1735.02|1737.07|1734.97|1739.77|1737.67|1736.5|1734.4|980
1586888700000|2020-04-14 18:25:00|1737.03|1734.93|1738.5|1736.4|1738.81|1736.71|1736.56|1734.46|940
1586889000000|2020-04-14 18:30:00|1738.44|1736.34|1737.79|1735.69|1738.76|1736.66|1736.29|1734.19|1021
1586889300000|2020-04-14 18:35:00|1737.53|1735.43|1738.27|1736.17|1738.55|1736.45|1737.25|1735.15|934
1586889600000|2020-04-14 18:40:00|1738.18|1736.08|1737.8|1735.7|1738.51|1736.41|1736.23|1734.13|936
1586889900000|2020-04-14 18:45:00|1737.67|1735.57|1735.76|1733.66|1738.76|1736.66|1733.91|1731.81|1114
1586890200000|2020-04-14 18:50:00|1735.82|1733.72|1735.16|1733.06|1736.58|1734.48|1733.87|1731.77|891
1586890500000|2020-04-14 18:55:00|1735.24|1733.14|1733.57|1731.47|1735.97|1733.87|1733.2|1731.1|933
1586890800000|2020-04-14 19:00:00|1733.5|1731.4|1730.39|1728.29|1734.02|1731.92|1729.44|1727.34|1292
1586891100000|2020-04-14 19:05:00|1730.24|1728.14|1725.22|1723.12|1732.11|1730.01|1724.78|1722.68|1392
1586891400000|2020-04-14 19:10:00|1725.09|1722.99|1726|1723.9|1726.6|1724.5|1720.47|1718.37|1510
1586891700000|2020-04-14 19:15:00|1726.45|1724.35|1725.41|1723.31|1726.98|1724.88|1724.58|1722.48|1178
1586892000000|2020-04-14 19:20:00|1725.34|1723.24|1725.68|1723.58|1727.63|1725.53|1725.24|1723.14|1158
1586892300000|2020-04-14 19:25:00|1725.7|1723.6|1728.83|1726.73|1729.24|1727.14|1725.7|1723.6|1141
1586892600000|2020-04-14 19:30:00|1729.05|1726.95|1730.41|1728.31|1731.15|1729.05|1728.64|1726.54|1164
1586892900000|2020-04-14 19:35:00|1730.46|1728.36|1731.13|1729.03|1731.13|1729.03|1729.11|1727.01|1121
1586893200000|2020-04-14 19:40:00|1730.96|1728.86|1731.87|1729.77|1732.31|1730.21|1729.34|1727.24|1164
1586893500000|2020-04-14 19:45:00|1731.61|1729.51|1731.49|1729.39|1732.73|1730.63|1729.75|1726.75|1114
1586893800000|2020-04-14 19:50:00|1731.41|1729.31|1728.69|1726.59|1732.06|1729.96|1728.48|1726.38|1297
1586894100000|2020-04-14 19:55:00|1728.73|1726.63|1729.08|1726.98|1730.56|1728.46|1726.7|1724.6|1499
1586894400000|2020-04-14 20:00:00|1729.14|1727.04|1727.57|1725.47|1729.59|1727.49|1726.61|1724.51|494
1586894700000|2020-04-14 20:05:00|1727.61|1725.51|1727.7|1725.6|1728.34|1726.24|1726.13|1724.03|421
1586895000000|2020-04-14 20:10:00|1727.6|1725.5|1728.07|1725.97|1728.46|1726.36|1726.93|1724.83|329
1586895300000|2020-04-14 20:15:00|1728.31|1726.21|1728.78|1726.68|1729.65|1727.55|1727.72|1725.62|420
1586895600000|2020-04-14 20:20:00|1728.35|1726.25|1727.26|1725.16|1728.69|1726.59|1726.86|1724.76|302
1586895900000|2020-04-14 20:25:00|1727.3|1725.2|1725.72|1723.62|1727.32|1725.22|1724.87|1722.77|419
1586896200000|2020-04-14 20:30:00|1725.15|1723.05|1726.92|1724.82|1728.47|1726.37|1725|1722.9|303
1586896500000|2020-04-14 20:35:00|1726.76|1724.66|1726.76|1724.66|1727.37|1725.27|1726.12|1724.02|197
1586896800000|2020-04-14 20:40:00|1726.8|1724.7|1727.99|1725.89|1728.51|1726.41|1726.58|1724.48|247
1586897100000|2020-04-14 20:45:00|1727.8|1725.7|1728.28|1726.18|1728.86|1726.76|1727.58|1725.48|224
1586897400000|2020-04-14 20:50:00|1728.14|1726.04|1728.56|1726.46|1729.44|1727.34|1728.06|1725.96|280
1586897700000|2020-04-14 20:55:00|1728.57|1726.47|1733.73|1724.62|1733.73|1728.31|1727.62|1724.62|349
1586901600000|2020-04-14 22:00:00|1729.67|1727.57|1729.29|1727.19|1730.16|1728.06|1728.3|1726.17|452
1586901900000|2020-04-14 22:05:00|1729.1|1727|1730.58|1728.48|1731.07|1728.97|1729.04|1726.94|460
1586902200000|2020-04-14 22:10:00|1730.52|1728.42|1730.76|1728.66|1731.22|1729.12|1728.54|1725.81|309
1586902500000|2020-04-14 22:15:00|1730.39|1728.29|1729.42|1727.32|1731.14|1729.04|1729.42|1727.32|245
1586902800000|2020-04-14 22:20:00|1730.33|1728.23|1731.95|1729.85|1732.2|1730.1|1729.99|1727.89|364
1586903100000|2020-04-14 22:25:00|1731.97|1729.87|1731.64|1729.54|1732.44|1730.34|1731.1|1729|266
1586903400000|2020-04-14 22:30:00|1731.74|1729.64|1731.52|1729.42|1731.74|1729.64|1730.92|1728.82|214
1586903700000|2020-04-14 22:35:00|1731.35|1729.25|1731.25|1729.15|1731.94|1729.84|1730.87|1728.77|191
1586904000000|2020-04-14 22:40:00|1731.23|1729.13|1729.21|1727.11|1731.39|1729.29|1728.81|1726.71|318
1586904300000|2020-04-14 22:45:00|1729.32|1727.22|1726.97|1724.87|1729.52|1727.42|1726.71|1724.61|345
1586904600000|2020-04-14 22:50:00|1726.94|1724.84|1727.35|1725.25|1728.16|1726.06|1726.31|1724.21|359
1586904900000|2020-04-14 22:55:00|1727.36|1725.26|1727.01|1724.91|1727.64|1725.54|1726.15|1724.05|338
1586905200000|2020-04-14 23:00:00|1731.15|1721.15|1726.69|1724.59|1731.15|1725.24|1726.69|1721.15|318
1586905500000|2020-04-14 23:05:00|1727.01|1724.91|1727|1724.9|1728|1725.64|1726.53|1724.43|288
1586905800000|2020-04-14 23:10:00|1727.07|1724.97|1724.23|1722.13|1727.09|1724.99|1724.1|1721.63|536
1586906100000|2020-04-14 23:15:00|1724.27|1722.17|1724.69|1722.59|1725.1|1723|1723.27|1721.17|534
1586906400000|2020-04-14 23:20:00|1724.79|1722.69|1725.5|1723.4|1725.54|1723.44|1723.93|1721.83|285
1586906700000|2020-04-14 23:25:00|1725.52|1723.42|1725.33|1723.23|1726.01|1723.91|1725.24|1723.14|306
1586907000000|2020-04-14 23:30:00|1725.36|1723.26|1726.01|1723.91|1726.34|1724.24|1725.25|1723.15|228
1586907300000|2020-04-14 23:35:00|1726|1723.9|1727.34|1725.24|1727.54|1725.44|1725.84|1723.74|326
1586907600000|2020-04-14 23:40:00|1727.29|1725.19|1726.74|1724.64|1727.87|1725.77|1726.74|1724.64|205
1586907900000|2020-04-14 23:45:00|1727.07|1724.97|1727.23|1725.13|1727.94|1725.84|1726.5|1724.4|241
1586908200000|2020-04-14 23:50:00|1727.26|1725.16|1727.14|1725.04|1728.03|1725.93|1726.22|1724.12|223
1586908500000|2020-04-14 23:55:00|1727.04|1724.94|1727.39|1725.29|1727.59|1725.49|1726.67|1724.57|175
1586908800000|2020-04-15 00:00:00|1726.76|1724.66|1726|1723.9|1727.53|1725.43|1724.82|1722.72|709
1586909100000|2020-04-15 00:05:00|1725.84|1723.74|1726.9|1724.8|1727.88|1725.78|1725.65|1723.55|532
1586909400000|2020-04-15 00:10:00|1726.74|1724.64|1727.63|1725.53|1727.9|1725.8|1726.44|1724.34|380
1586909700000|2020-04-15 00:15:00|1727.44|1725.34|1728.62|1726.52|1728.95|1726.85|1727.43|1725.33|481
1586910000000|2020-04-15 00:20:00|1728.63|1726.53|1727.57|1725.47|1731.46|1729.36|1727.57|1725.47|623
1586910300000|2020-04-15 00:25:00|1727.38|1725.28|1728.32|1726.22|1729.18|1726.92|1726.95|1724.85|592
1586910600000|2020-04-15 00:30:00|1728.18|1726.08|1728.03|1725.93|1728.99|1726.89|1727.8|1725.7|415
1586910900000|2020-04-15 00:35:00|1728.13|1726.03|1730.9|1728.8|1731.59|1729.49|1727.89|1725.79|717
1586911200000|2020-04-15 00:40:00|1730.88|1728.78|1729.66|1727.56|1731.1|1729|1729.34|1727.24|533
1586911500000|2020-04-15 00:45:00|1729.87|1727.77|1730.2|1728.1|1730.28|1728.18|1729|1726.9|471
1586911800000|2020-04-15 00:50:00|1730.07|1727.97|1729.9|1727.8|1731.24|1729.14|1729.68|1727.58|597
1586912100000|2020-04-15 00:55:00|1730.05|1727.95|1729.15|1727.05|1731.42|1729.32|1729.07|1726.97|572
1586912400000|2020-04-15 01:00:00|1729.2|1727.1|1730.54|1728.44|1732.34|1730.24|1729.2|1727.1|1198
1586912700000|2020-04-15 01:05:00|1730.56|1728.46|1728.86|1726.76|1730.71|1728.61|1728.45|1726.35|926
1586913000000|2020-04-15 01:10:00|1728.83|1726.73|1728.02|1725.92|1729.11|1727.01|1727.7|1725.6|572
1586913300000|2020-04-15 01:15:00|1728.04|1725.94|1728.39|1726.29|1728.66|1726.56|1727.8|1725.7|440
1586913600000|2020-04-15 01:20:00|1728.47|1726.37|1726.22|1724.12|1728.51|1726.41|1724.32|1722.22|827
1586913900000|2020-04-15 01:25:00|1726.2|1724.1|1726.77|1724.67|1726.78|1724.68|1725.07|1722.97|588
1586914200000|2020-04-15 01:30:00|1726.38|1724.28|1726.84|1724.74|1727.42|1725.32|1725.92|1723.82|427
1586914500000|2020-04-15 01:35:00|1726.89|1724.79|1724.9|1722.8|1728.93|1726.83|1724.3|1722.2|645
1586914800000|2020-04-15 01:40:00|1725.14|1723.04|1723.14|1721.04|1725.95|1723.85|1722.29|1720.19|491
1586915100000|2020-04-15 01:45:00|1723.35|1721.25|1724.2|1722.1|1724.69|1722.59|1722.65|1720.55|426
1586915400000|2020-04-15 01:50:00|1724.39|1722.29|1723.88|1721.78|1725.35|1723.25|1723.6|1721.5|393
1586915700000|2020-04-15 01:55:00|1723.85|1721.75|1723.74|1721.64|1724.6|1722.5|1722.58|1720.48|391
1586916000000|2020-04-15 02:00:00|1723.72|1721.62|1723.03|1720.93|1724.48|1722.38|1721.57|1719.47|549
1586916300000|2020-04-15 02:05:00|1722.99|1720.89|1723.06|1720.96|1725.15|1723.05|1721.86|1719.76|462
1586916600000|2020-04-15 02:10:00|1723.31|1721.21|1723.81|1721.71|1724.43|1722.33|1723.06|1720.96|381
1586916900000|2020-04-15 02:15:00|1723.89|1721.79|1723.33|1721.23|1724.42|1722.32|1723.07|1720.97|280
1586917200000|2020-04-15 02:20:00|1723.29|1721.19|1723.42|1721.32|1723.84|1721.74|1722.7|1720.6|216
1586917500000|2020-04-15 02:25:00|1723.52|1721.42|1722.63|1720.53|1723.7|1721.6|1722.39|1720.29|262
1586917800000|2020-04-15 02:30:00|1722.65|1720.55|1722.45|1720.35|1722.84|1720.74|1721.85|1719.75|451
1586918100000|2020-04-15 02:35:00|1722.47|1720.37|1722.41|1720.31|1723.01|1720.91|1721.18|1719.08|354
1586918400000|2020-04-15 02:40:00|1722.31|1720.21|1722.68|1720.58|1723.31|1721.21|1721.88|1719.78|335
1586918700000|2020-04-15 02:45:00|1722.45|1720.35|1723.18|1721.08|1723.69|1721.59|1722.36|1720.26|525
1586919000000|2020-04-15 02:50:00|1723.12|1721.02|1723.96|1721.86|1724.04|1721.94|1722.92|1720.82|373
1586919300000|2020-04-15 02:55:00|1723.8|1721.7|1723.65|1721.55|1724.01|1721.91|1722.48|1720.38|404
1586919600000|2020-04-15 03:00:00|1723.5|1721.4|1721.58|1719.48|1724.08|1721.98|1721.58|1719.48|427
1586919900000|2020-04-15 03:05:00|1721.22|1719.12|1722.89|1720.79|1723.53|1721.43|1721.22|1719.12|301
1586920200000|2020-04-15 03:10:00|1722.83|1720.73|1723.63|1721.53|1724.46|1722.36|1722.55|1720.45|426
1586920500000|2020-04-15 03:15:00|1724.14|1722.04|1722.51|1720.41|1724.34|1722.24|1722.3|1720.2|351
1586920800000|2020-04-15 03:20:00|1722.62|1720.52|1723.44|1721.34|1723.93|1721.83|1721.91|1719.81|330
1586921100000|2020-04-15 03:25:00|1723.45|1721.35|1723.5|1721.4|1724.39|1722.29|1722.92|1720.82|449
1586921400000|2020-04-15 03:30:00|1723.23|1721.13|1723.04|1720.94|1724|1721.9|1722.42|1720.32|340
1586921700000|2020-04-15 03:35:00|1722.81|1720.71|1722.11|1720.01|1723.39|1721.29|1721.85|1719.15|195
1586922000000|2020-04-15 03:40:00|1722.07|1719.97|1722.56|1720.46|1724.13|1722.03|1721.9|1719.2|378
1586922300000|2020-04-15 03:45:00|1722.27|1720.17|1723.21|1721.11|1725.41|1722.05|1722.17|1717.06|271
1586922600000|2020-04-15 03:50:00|1722.92|1720.82|1722.72|1720.62|1724.05|1721.95|1722.48|1720.38|389
1586922900000|2020-04-15 03:55:00|1722.65|1720.55|1722.76|1720.66|1723.48|1721.38|1722.38|1720.28|251
1586923200000|2020-04-15 04:00:00|1722.8|1720.7|1722.6|1720.5|1723.44|1721.34|1722.44|1720.34|188
1586923500000|2020-04-15 04:05:00|1721.83|1719.73|1723.28|1721.18|1724.3|1722.2|1721.11|1719.01|238
1586923800000|2020-04-15 04:10:00|1723.44|1721.34|1724.44|1722.34|1724.83|1722.73|1723.1|1721|338
1586924100000|2020-04-15 04:15:00|1724.45|1722.35|1725.6|1723.5|1726.24|1724.14|1724.27|1722.17|318
1586924400000|2020-04-15 04:20:00|1725.28|1723.18|1725.62|1723.52|1726.35|1724.25|1724.61|1722.51|314
1586924700000|2020-04-15 04:25:00|1725.49|1723.39|1725.09|1722.99|1725.88|1723.78|1724.3|1722.2|222
1586925000000|2020-04-15 04:30:00|1725.43|1723.33|1725.78|1723.68|1727.42|1725.32|1725.1|1723|292
1586925300000|2020-04-15 04:35:00|1725.76|1723.66|1726.91|1724.81|1727.37|1725.27|1725.38|1723.28|325
1586925600000|2020-04-15 04:40:00|1726.88|1724.78|1726.67|1724.57|1727.18|1725.08|1725.39|1723.29|194
1586925900000|2020-04-15 04:45:00|1726.68|1724.58|1726.15|1724.05|1727.64|1725.54|1725.7|1723.6|291
1586926200000|2020-04-15 04:50:00|1726.11|1724.01|1724.23|1722.13|1727.35|1725.25|1724.23|1722.13|369
1586926500000|2020-04-15 04:55:00|1725.02|1722.92|1725.51|1723.41|1726.94|1724.84|1723.98|1721.88|389
1586926800000|2020-04-15 05:00:00|1725.13|1723.03|1725.79|1723.69|1726.24|1724.14|1724.23|1722.13|358
1586927100000|2020-04-15 05:05:00|1725.77|1723.67|1725.9|1723.8|1726.87|1724.77|1723.91|1721.81|367
1586927400000|2020-04-15 05:10:00|1726.01|1723.91|1726.29|1724.19|1726.93|1724.83|1724.39|1722.29|300
1586927700000|2020-04-15 05:15:00|1726.91|1724.81|1727.81|1725.71|1729.64|1727.54|1725.82|1723.72|562
1586928000000|2020-04-15 05:20:00|1728.19|1726.09|1727|1724.9|1728.8|1726.7|1725.81|1723.71|376
1586928300000|2020-04-15 05:25:00|1726.94|1724.84|1726.67|1724.57|1727.96|1725.86|1726.35|1724.25|375
1586928600000|2020-04-15 05:30:00|1726.73|1724.63|1725.27|1723.17|1726.84|1724.74|1724.17|1722.07|734
1586928900000|2020-04-15 05:35:00|1725.96|1723.86|1728.87|1726.77|1729.12|1727.02|1724.47|1722.37|573
1586929200000|2020-04-15 05:40:00|1728.97|1726.87|1727.48|1725.38|1728.97|1726.87|1726.39|1724.29|315
1586929500000|2020-04-15 05:45:00|1727.5|1725.4|1727.39|1725.29|1727.83|1725.73|1725.74|1723.64|272
1586929800000|2020-04-15 05:50:00|1727.38|1725.28|1726.63|1724.53|1727.94|1725.84|1726.39|1724.29|249
1586930100000|2020-04-15 05:55:00|1726.57|1724.47|1726.98|1724.88|1727.79|1725.69|1726.08|1723.98|324
1586930400000|2020-04-15 06:00:00|1726.96|1724.86|1727.81|1725.71|1728.45|1726.35|1726.65|1724.55|552
1586930700000|2020-04-15 06:05:00|1727.7|1725.6|1728.81|1726.71|1729.65|1727.55|1727.13|1725.03|576
1586931000000|2020-04-15 06:10:00|1729.25|1727.15|1726.94|1724.84|1729.3|1727.2|1726.89|1724.79|491
1586931300000|2020-04-15 06:15:00|1726.86|1724.76|1723.51|1721.41|1727.29|1725.19|1721.52|1719.42|1217
1586931600000|2020-04-15 06:20:00|1723.26|1721.16|1722.59|1720.49|1723.47|1721.37|1721.29|1719.19|1062
1586931900000|2020-04-15 06:25:00|1722.57|1720.47|1722.56|1720.46|1723.51|1721.41|1721.38|1719.28|756
1586932200000|2020-04-15 06:30:00|1722.95|1720.85|1722.84|1720.74|1725.22|1722.41|1721.62|1719.52|847
1586932500000|2020-04-15 06:35:00|1722.87|1720.77|1718.09|1715.99|1724.25|1722.15|1717.55|1715.45|1436
1586932800000|2020-04-15 06:40:00|1718.15|1716.05|1719.15|1717.05|1719.43|1717.33|1716.86|1714.76|1132
1586933100000|2020-04-15 06:45:00|1719.1|1717|1717.49|1715.39|1719.26|1717.16|1716.85|1714.75|1085
1586933400000|2020-04-15 06:50:00|1717.88|1715.78|1713.6|1711.5|1718.75|1716.65|1712.39|1710.29|1437
1586933700000|2020-04-15 06:55:00|1713.91|1711.81|1714.25|1712.15|1716.05|1713.95|1712.51|1710.41|1398
1586934000000|2020-04-15 07:00:00|1714.19|1712.09|1717.56|1715.46|1719.36|1717.26|1714.19|1712.09|1627
1586934300000|2020-04-15 07:05:00|1717.49|1715.39|1717.03|1714.93|1717.91|1715.81|1715.82|1713.72|1315
1586934600000|2020-04-15 07:10:00|1716.82|1714.72|1717.15|1715.05|1718.85|1716.75|1716.31|1714.21|1246
1586934900000|2020-04-15 07:15:00|1716.59|1714.49|1716.43|1714.33|1717.16|1715.06|1715.02|1712.92|1114
1586935200000|2020-04-15 07:20:00|1716.35|1714.25|1716.01|1713.91|1717.07|1714.97|1714.68|1712.58|999
1586935500000|2020-04-15 07:25:00|1715.81|1713.71|1711.65|1709.55|1716.26|1714.16|1710.77|1708.67|1134
1586935800000|2020-04-15 07:30:00|1711.45|1709.35|1711.86|1709.76|1713.22|1711.12|1709.21|1707.11|1430
1586936100000|2020-04-15 07:35:00|1711.67|1709.57|1714.51|1712.41|1715.39|1713.29|1711.28|1709.18|1087
1586936400000|2020-04-15 07:40:00|1714.55|1712.45|1713.98|1711.88|1715.42|1713.32|1713.56|1711.46|955
1586936700000|2020-04-15 07:45:00|1713.93|1711.83|1712.98|1710.88|1714.74|1712.64|1710.99|1708.89|969
1586937000000|2020-04-15 07:50:00|1713.07|1710.97|1712.52|1710.42|1713.17|1711.07|1708.96|1706.86|1180
1586937300000|2020-04-15 07:55:00|1712.43|1710.33|1713.03|1710.93|1714.19|1711.41|1711.79|1709.69|1095
1586937600000|2020-04-15 08:00:00|1713.07|1710.97|1712.54|1710.44|1715.06|1712.96|1712.27|1710.17|1191
1586937900000|2020-04-15 08:05:00|1712.51|1710.41|1714.21|1712.11|1714.27|1712.17|1711.35|1709.25|877
1586938200000|2020-04-15 08:10:00|1714.04|1711.94|1716.14|1714.04|1717.66|1715.56|1713.27|1711.17|1233
1586938500000|2020-04-15 08:15:00|1716.19|1714.09|1714.64|1712.54|1716.96|1714.86|1714.45|1712.35|914
1586938800000|2020-04-15 08:20:00|1714.87|1712.77|1716.39|1714.29|1717.24|1715.14|1714.44|1712.34|943
1586939100000|2020-04-15 08:25:00|1717.07|1714.97|1716.85|1714.75|1717.89|1715.79|1715.56|1713.46|775
1586939400000|2020-04-15 08:30:00|1716.98|1714.88|1714.89|1712.79|1718.4|1716.3|1714.51|1712.41|906
1586939700000|2020-04-15 08:35:00|1714.72|1712.62|1715.59|1713.49|1716.46|1714.36|1712.29|1710.19|1108
1586940000000|2020-04-15 08:40:00|1715.71|1713.61|1713.18|1711.08|1716.95|1714.85|1712.69|1710.59|1061
1586940300000|2020-04-15 08:45:00|1713.24|1711.14|1711.59|1709.49|1713.7|1711.6|1711.59|1709.49|876
1586940600000|2020-04-15 08:50:00|1712.03|1709.93|1711.74|1709.64|1714|1711.9|1710.77|1708.67|924
1586940900000|2020-04-15 08:55:00|1711.69|1709.59|1714.2|1712.1|1714.61|1712.51|1711.69|1709.59|819
1586941200000|2020-04-15 09:00:00|1714.24|1712.14|1713.1|1711|1714.54|1712.44|1712.31|1710.21|628
1586941500000|2020-04-15 09:05:00|1713.12|1711.02|1712.04|1709.94|1714.31|1712.21|1711.38|1709.28|732
1586941800000|2020-04-15 09:10:00|1711.99|1709.89|1712.37|1710.27|1713.32|1711.22|1711.37|1709.27|708
1586942100000|2020-04-15 09:15:00|1712.47|1710.37|1711.97|1709.87|1713.23|1711.13|1711.13|1709.03|703
1586942400000|2020-04-15 09:20:00|1712.29|1710.19|1712.13|1710.03|1712.96|1710.86|1711.79|1709.69|639
1586942700000|2020-04-15 09:25:00|1712.2|1710.1|1714.36|1712.26|1715.88|1713.78|1712.1|1710|978
1586943000000|2020-04-15 09:30:00|1714.37|1712.27|1715|1712.9|1715.69|1713.59|1712.73|1710.63|1047
1586943300000|2020-04-15 09:35:00|1714.97|1712.87|1715.37|1713.27|1716.32|1714.22|1714.24|1712.14|768
1586943600000|2020-04-15 09:40:00|1715.29|1713.19|1715.69|1713.59|1716.29|1714.19|1713.6|1711.5|803
1586943900000|2020-04-15 09:45:00|1715.68|1713.58|1716.63|1714.53|1717.37|1715.27|1715.06|1712.96|1013
1586944200000|2020-04-15 09:50:00|1716.52|1714.42|1716.19|1714.09|1717.32|1715.22|1715.2|1713.1|878
1586944500000|2020-04-15 09:55:00|1716.42|1714.32|1716.6|1714.5|1717.44|1715.34|1715.79|1713.69|884
1586944800000|2020-04-15 10:00:00|1716.56|1714.46|1719.32|1717.22|1719.72|1717.62|1716.22|1714.12|1207
1586945100000|2020-04-15 10:05:00|1719.72|1717.62|1719.05|1716.95|1720.46|1718.36|1718.1|1716|1863
1586945400000|2020-04-15 10:10:00|1719.04|1716.94|1719.84|1717.74|1720.65|1718.55|1718.55|1716.45|841
1586945700000|2020-04-15 10:15:00|1719.82|1717.72|1720.57|1718.47|1721.44|1719.34|1718.7|1716.6|633
1586946000000|2020-04-15 10:20:00|1720.56|1718.46|1720.85|1718.75|1721.64|1719.54|1719.3|1717.2|500
1586946300000|2020-04-15 10:25:00|1720.86|1718.76|1721.48|1719.38|1722.53|1720.43|1720.2|1718.1|658
1586946600000|2020-04-15 10:30:00|1721.85|1719.75|1723.19|1721.09|1723.39|1721.29|1720.02|1717.92|870
1586946900000|2020-04-15 10:35:00|1723.13|1721.03|1722.92|1720.82|1724.86|1722.76|1721.9|1719.8|1155
1586947200000|2020-04-15 10:40:00|1722.99|1720.89|1720.45|1718.35|1724.44|1722.34|1719.82|1717.72|915
1586947500000|2020-04-15 10:45:00|1720.53|1718.43|1721|1718.9|1721.68|1719.58|1718.77|1716.67|906
1586947800000|2020-04-15 10:50:00|1721.04|1718.94|1720.81|1718.71|1723.12|1721.02|1719.3|1717.2|855
1586948100000|2020-04-15 10:55:00|1720.83|1718.73|1722.7|1720.6|1723.41|1721.31|1720.07|1717.97|928
1586948400000|2020-04-15 11:00:00|1722.82|1720.72|1725.04|1722.94|1726.81|1724.71|1722.43|1720.33|1148
1586948700000|2020-04-15 11:05:00|1725.09|1722.99|1722.96|1720.86|1726.48|1724.38|1722.67|1720.57|742
1586949000000|2020-04-15 11:10:00|1722.95|1720.85|1723.87|1721.77|1723.96|1721.86|1721.47|1719.37|1013
1586949300000|2020-04-15 11:15:00|1723.85|1721.75|1722.81|1720.71|1724.78|1722.68|1721.88|1719.78|776
1586949600000|2020-04-15 11:20:00|1722.98|1720.88|1724.26|1722.16|1726.39|1724.29|1722.87|1720.77|819
1586949900000|2020-04-15 11:25:00|1724.28|1722.18|1722.88|1720.78|1724.5|1722.4|1722.58|1720.48|635
1586950200000|2020-04-15 11:30:00|1723.01|1720.91|1723.06|1720.96|1724.23|1722.13|1720.83|1718.73|988
1586950500000|2020-04-15 11:35:00|1723|1720.9|1723.95|1721.85|1724.71|1722.61|1721.58|1719.48|785
1586950800000|2020-04-15 11:40:00|1724.08|1721.98|1723.06|1720.96|1724.82|1722.72|1722.27|1720.17|780
1586951100000|2020-04-15 11:45:00|1722.97|1720.87|1723.05|1720.95|1723.75|1721.65|1721.62|1719.52|677
1586951400000|2020-04-15 11:50:00|1722.87|1720.77|1724.93|1722.83|1725.39|1723.29|1722.7|1720.6|842
1586951700000|2020-04-15 11:55:00|1724.96|1722.86|1724.3|1722.2|1726.19|1724.09|1723.76|1721.66|986
1586952000000|2020-04-15 12:00:00|1724.63|1722.53|1722.41|1720.31|1725.73|1723.63|1721.84|1719.74|1164
1586952300000|2020-04-15 12:05:00|1722.5|1720.4|1721.5|1719.4|1723.2|1721.1|1720.44|1718.34|920
1586952600000|2020-04-15 12:10:00|1721.45|1719.35|1722.62|1720.52|1722.96|1720.86|1720.86|1718.76|771
1586952900000|2020-04-15 12:15:00|1722.74|1720.64|1721.71|1719.61|1724.55|1722.45|1720.42|1718.32|1103
1586953200000|2020-04-15 12:20:00|1720.66|1718.56|1722.37|1720.27|1724.51|1722.41|1720.66|1718.56|1384
1586953500000|2020-04-15 12:25:00|1722.5|1720.4|1722.66|1720.56|1723.83|1721.73|1718.77|1716.67|1800
1586953800000|2020-04-15 12:30:00|1724.04|1721.94|1720.38|1718.28|1724.11|1722.01|1719.14|1717.04|651
1586954100000|2020-04-15 12:35:00|1720.41|1718.31|1717.75|1715.65|1720.41|1718.31|1715.87|1713.77|1095
1586954400000|2020-04-15 12:40:00|1717.93|1715.83|1716.76|1714.66|1718.06|1715.96|1715.44|1713.34|824
1586954700000|2020-04-15 12:45:00|1716.99|1714.89|1715.8|1713.7|1717.39|1715.29|1713.7|1711.6|1151
1586955000000|2020-04-15 12:50:00|1716|1713.9|1717.47|1715.37|1718.08|1715.98|1715.18|1713.08|1300
1586955300000|2020-04-15 12:55:00|1717.48|1715.38|1717.19|1715.09|1717.89|1715.79|1716.33|1714.23|934
1586955600000|2020-04-15 13:00:00|1717.04|1714.94|1717.03|1714.93|1717.97|1715.87|1715.81|1713.71|1057
1586955900000|2020-04-15 13:05:00|1717.1|1715|1718.1|1716|1718.85|1716.75|1715.79|1713.69|955
1586956200000|2020-04-15 13:10:00|1718.08|1715.98|1718.2|1716.1|1720.27|1718.17|1717.35|1715.25|1060
1586956500000|2020-04-15 13:15:00|1718.33|1716.23|1722.13|1720.03|1722.78|1720.68|1717.1|1715|1351
1586956800000|2020-04-15 13:20:00|1722.29|1720.19|1719.05|1716.95|1722.77|1720.67|1718.84|1716.74|1237
1586957100000|2020-04-15 13:25:00|1719.07|1716.97|1721.34|1719.24|1721.46|1719.36|1718.2|1716.1|1062
1586957400000|2020-04-15 13:30:00|1721.21|1719.11|1718.21|1716.11|1721.75|1719.65|1717.12|1715.02|1746
1586957700000|2020-04-15 13:35:00|1718.15|1716.05|1722.15|1720.05|1722.98|1720.88|1716.87|1714.77|1802
1586958000000|2020-04-15 13:40:00|1722.13|1720.03|1719.79|1717.69|1723.2|1721.1|1719.64|1717.54|1749
1586958300000|2020-04-15 13:45:00|1719.85|1717.75|1724.73|1722.63|1725.44|1723.34|1719.64|1717.54|1866
1586958600000|2020-04-15 13:50:00|1724.1|1722|1726.3|1724.2|1727.1|1725|1724.1|1722|1899
1586958900000|2020-04-15 13:55:00|1726.34|1724.24|1725.81|1723.71|1728|1725.9|1724.33|1722.23|2006
1586959200000|2020-04-15 14:00:00|1726.42|1724.32|1720.51|1718.41|1726.88|1724.78|1719.86|1717.76|1637
1586959500000|2020-04-15 14:05:00|1720.52|1718.42|1721.29|1719.19|1722.86|1720.76|1720.05|1717.95|1385
1586959800000|2020-04-15 14:10:00|1721.22|1719.12|1722.92|1720.82|1724.31|1722.21|1721|1718.9|1605
1586960100000|2020-04-15 14:15:00|1722.75|1720.65|1719.38|1717.28|1723.4|1721.3|1718.83|1716.73|1497
1586960400000|2020-04-15 14:20:00|1719.47|1717.37|1723.04|1720.94|1723.52|1721.42|1719.05|1716.95|1251
1586960700000|2020-04-15 14:25:00|1723.11|1721.01|1720.29|1718.19|1723.15|1721.05|1717.89|1715.79|1556
1586961000000|2020-04-15 14:30:00|1720.07|1717.97|1720.62|1718.52|1722.77|1720.67|1719.18|1717.08|1669
1586961300000|2020-04-15 14:35:00|1720.71|1718.61|1721.71|1719.61|1722.69|1720.59|1720.31|1718.21|1453
1586961600000|2020-04-15 14:40:00|1721.68|1719.58|1722.74|1720.64|1723.59|1721.49|1721.54|1719.44|1543
1586961900000|2020-04-15 14:45:00|1722.76|1720.66|1724.31|1722.21|1725.04|1722.94|1722.66|1720.56|1692
1586962200000|2020-04-15 14:50:00|1724.37|1722.27|1722.74|1720.64|1724.73|1722.63|1721.93|1719.83|1558
1586962500000|2020-04-15 14:55:00|1722.72|1720.62|1721.79|1719.69|1722.98|1720.88|1720.56|1718.46|1494
1586962800000|2020-04-15 15:00:00|1722.23|1720.13|1721.84|1719.74|1723.66|1721.56|1720.1|1718|1462
1586963100000|2020-04-15 15:05:00|1721.79|1719.69|1720.52|1718.42|1722.47|1720.37|1719.62|1717.52|1504
1586963400000|2020-04-15 15:10:00|1720.5|1718.4|1717.42|1715.32|1722.08|1719.98|1716.77|1714.67|1537
1586963700000|2020-04-15 15:15:00|1718.17|1716.07|1720.44|1718.34|1720.7|1718.6|1717.13|1715.03|924
1586964000000|2020-04-15 15:20:00|1720.47|1718.37|1721.16|1719.06|1721.28|1719.18|1719.07|1716.97|985
1586964300000|2020-04-15 15:25:00|1721.21|1719.11|1719.38|1717.28|1721.49|1719.39|1717.86|1715.76|1098
1586964600000|2020-04-15 15:30:00|1719.55|1717.45|1719.8|1717.7|1721.68|1719.58|1719.01|1716.91|1175
1586964900000|2020-04-15 15:35:00|1719.86|1717.76|1718.33|1716.23|1720.07|1717.97|1717.45|1715.35|1149
1586965200000|2020-04-15 15:40:00|1718.43|1716.33|1718.18|1716.08|1718.46|1716.36|1717.46|1715.36|931
1586965500000|2020-04-15 15:45:00|1718.23|1716.13|1717.66|1715.56|1718.75|1716.65|1716.71|1714.61|1146
1586965800000|2020-04-15 15:50:00|1717.55|1715.45|1716.2|1714.1|1717.93|1715.83|1715.04|1712.94|980
1586966100000|2020-04-15 15:55:00|1716.42|1714.32|1714.48|1712.38|1716.42|1714.32|1711.99|1709.89|1344
1586966400000|2020-04-15 16:00:00|1714.49|1712.39|1712.46|1710.36|1714.71|1712.61|1710.4|1708.3|1414
1586966700000|2020-04-15 16:05:00|1712.54|1710.44|1713.79|1711.69|1714.99|1712.89|1711.98|1709.88|1166
1586967000000|2020-04-15 16:10:00|1713.76|1711.66|1713.6|1711.5|1716.06|1713.96|1713.22|1711.12|1103
1586967300000|2020-04-15 16:15:00|1713.63|1711.53|1713.51|1711.41|1716.08|1713.98|1712.67|1710.57|1134
1586967600000|2020-04-15 16:20:00|1713.16|1711.06|1712.5|1710.4|1714.14|1712.04|1712.31|1710.21|864
1586967900000|2020-04-15 16:25:00|1712.47|1710.37|1711.8|1709.7|1713|1710.9|1710.98|1708.88|1218
1586968200000|2020-04-15 16:30:00|1711.85|1709.75|1712.79|1710.69|1713.43|1711.33|1711.35|1709.25|984
1586968500000|2020-04-15 16:35:00|1712.89|1710.79|1713.76|1711.66|1716.09|1713.99|1711.68|1709.58|1175
1586968800000|2020-04-15 16:40:00|1714.04|1711.94|1716.84|1714.74|1717.36|1715.26|1713.25|1711.15|1083
1586969100000|2020-04-15 16:45:00|1716.73|1714.63|1715.33|1713.23|1717.9|1715.8|1715.26|1713.16|1266
1586969400000|2020-04-15 16:50:00|1715.39|1713.29|1715.82|1713.72|1716.7|1714.6|1714.66|1712.56|1179
1586969700000|2020-04-15 16:55:00|1715.52|1713.42|1715.43|1713.33|1717.11|1715.01|1714.43|1712.33|1135
1586970000000|2020-04-15 17:00:00|1715.11|1713.01|1714.3|1712.2|1715.65|1713.55|1713.22|1711.12|1194
1586970300000|2020-04-15 17:05:00|1714.34|1712.24|1713.41|1711.31|1714.63|1712.53|1712.58|1710.48|1262
1586970600000|2020-04-15 17:10:00|1713.42|1711.32|1718.56|1716.46|1719.26|1717.16|1713.42|1711.32|1330
1586970900000|2020-04-15 17:15:00|1718.64|1716.54|1716.84|1714.74|1719|1716.9|1716.43|1714.33|1259
1586971200000|2020-04-15 17:20:00|1716.96|1714.86|1715.87|1713.77|1717.71|1715.61|1715.17|1713.07|1306
1586971500000|2020-04-15 17:25:00|1715.79|1713.69|1718.16|1716.06|1719.01|1716.91|1714.55|1712.45|1185
1586971800000|2020-04-15 17:30:00|1718.28|1716.18|1718.79|1716.69|1720.38|1718.28|1718.2|1716.1|1058
1586972100000|2020-04-15 17:35:00|1718.69|1716.59|1716.43|1714.33|1719.45|1717.35|1715.99|1713.89|824
1586972400000|2020-04-15 17:40:00|1716.27|1714.17|1718.81|1716.71|1719.42|1717.32|1716.25|1714.15|798
1586972700000|2020-04-15 17:45:00|1719.01|1716.91|1720.07|1717.97|1720.25|1718.15|1717.87|1715.77|801
1586973000000|2020-04-15 17:50:00|1719.96|1717.86|1720.29|1718.19|1721.11|1719.01|1718.38|1716.28|894
1586973300000|2020-04-15 17:55:00|1720.2|1718.1|1718.95|1716.85|1720.4|1718.3|1717.92|1715.82|593
1586973600000|2020-04-15 18:00:00|1718.39|1716.29|1718.8|1716.7|1720.31|1718.21|1717.16|1714.61|1005
1586973900000|2020-04-15 18:05:00|1718.49|1716.39|1719.22|1717.12|1720.42|1718.32|1717.46|1715.36|1119
1586974200000|2020-04-15 18:10:00|1719.2|1717.1|1721.34|1719.24|1721.42|1719.32|1718.25|1716.15|1220
1586974500000|2020-04-15 18:15:00|1720.64|1718.54|1720.68|1718.58|1722.31|1720.21|1719.14|1717.04|1105
1586974800000|2020-04-15 18:20:00|1720.87|1718.77|1719.41|1717.31|1722.4|1720.3|1718.89|1716.78|1269
1586975100000|2020-04-15 18:25:00|1719.63|1717.53|1721.29|1719.19|1722.16|1720.06|1718.62|1716.52|1199
1586975400000|2020-04-15 18:30:00|1721.23|1719.13|1721.14|1719.04|1721.99|1719.89|1718.4|1716.3|1131
1586975700000|2020-04-15 18:35:00|1721.4|1719.3|1722.23|1720.13|1722.83|1720.73|1719.83|1717.73|1227
1586976000000|2020-04-15 18:40:00|1721.98|1719.88|1721.93|1719.83|1722.63|1720.53|1720.73|1718.63|974
1586976300000|2020-04-15 18:45:00|1721.89|1719.79|1721.87|1719.77|1722.77|1720.67|1721.18|1719.08|908
1586976600000|2020-04-15 18:50:00|1721.64|1719.54|1720.72|1718.62|1722.06|1719.96|1720.44|1718.34|994
1586976900000|2020-04-15 18:55:00|1720.77|1718.67|1719.88|1717.78|1721.45|1719.35|1719.6|1717.5|965
1586977200000|2020-04-15 19:00:00|1719.82|1717.72|1721.69|1719.59|1722.49|1720.39|1719.75|1717.65|1000
1586977500000|2020-04-15 19:05:00|1721.59|1719.49|1720.01|1717.91|1721.94|1719.84|1719.27|1717.17|844
1586977800000|2020-04-15 19:10:00|1720.1|1718|1719.84|1717.74|1720.43|1718.33|1718.86|1716.76|1174
1586978100000|2020-04-15 19:15:00|1719.99|1717.89|1720.93|1718.83|1721.86|1719.76|1719.17|1717.07|1028
1586978400000|2020-04-15 19:20:00|1720.98|1718.88|1719.83|1717.73|1721.84|1719.74|1718.94|1716.84|889
1586978700000|2020-04-15 19:25:00|1719.81|1717.71|1721.27|1719.17|1721.27|1719.17|1718.4|1716.3|1083
1586979000000|2020-04-15 19:30:00|1721.23|1719.13|1722.19|1720.09|1722.28|1720.18|1720.78|1718.68|1055
1586979300000|2020-04-15 19:35:00|1722.07|1719.97|1721.78|1719.68|1722.35|1720.25|1720.52|1718.42|980
1586979600000|2020-04-15 19:40:00|1721.66|1719.56|1722.46|1720.36|1722.55|1720.45|1720.91|1718.81|930
1586979900000|2020-04-15 19:45:00|1722.44|1720.34|1721.23|1719.13|1722.76|1720.66|1720.7|1718.6|726
1586980200000|2020-04-15 19:50:00|1721.34|1719.24|1723.87|1721.77|1723.97|1721.87|1720.85|1718.75|766
1586980500000|2020-04-15 19:55:00|1723.81|1721.71|1723.43|1721.33|1725.23|1723.13|1723.22|1721.12|1236
1586980800000|2020-04-15 20:00:00|1723.45|1721.35|1722.23|1720.13|1724.09|1721.99|1720.97|1718.87|664
1586981100000|2020-04-15 20:05:00|1722.2|1720.1|1722.42|1720.32|1722.9|1720.8|1721.54|1719.44|314
1586981400000|2020-04-15 20:10:00|1722.32|1720.22|1722.28|1720.18|1722.64|1720.54|1721.73|1719.63|256
1586981700000|2020-04-15 20:15:00|1722.02|1719.92|1721.69|1719.59|1722.81|1720.71|1721.21|1719.11|240
1586982000000|2020-04-15 20:20:00|1721.62|1719.52|1721.35|1719.25|1722.09|1719.99|1721.01|1718.91|210
1586982300000|2020-04-15 20:25:00|1721.34|1719.24|1718.63|1716.53|1721.38|1719.28|1717.4|1715.3|347
1586982600000|2020-04-15 20:30:00|1718.94|1716.84|1715.73|1713.63|1719.41|1717.31|1714.87|1712.77|303
1586982900000|2020-04-15 20:35:00|1715.62|1713.52|1715.72|1713.62|1716.85|1714.75|1715.12|1713.02|214
1586983200000|2020-04-15 20:40:00|1715.53|1713.43|1716.32|1714.22|1717.06|1714.96|1714.14|1712.04|260
1586983500000|2020-04-15 20:45:00|1716.61|1714.51|1717.27|1715.17|1717.84|1715.74|1715.88|1713.78|255
1586983800000|2020-04-15 20:50:00|1717.47|1715.37|1718.01|1715.91|1719.15|1717.05|1716.79|1714.69|173
1586984100000|2020-04-15 20:55:00|1718.35|1716.25|1716.91|1714.81|1719.26|1717.16|1716.11|1714.01|212
1586988000000|2020-04-15 22:00:00|1717.59|1715.49|1716.78|1714.68|1718.13|1715.76|1716.13|1713.81|216
1586988300000|2020-04-15 22:05:00|1716.77|1714.67|1715.75|1713.65|1717.45|1715.1|1715.53|1713.43|283
1586988600000|2020-04-15 22:10:00|1715.78|1713.68|1716.97|1714.87|1717.16|1715.06|1715.78|1713.68|199
1586988900000|2020-04-15 22:15:00|1716.96|1714.86|1716.6|1714.5|1717.14|1715.04|1716.27|1714.17|143
1586989200000|2020-04-15 22:20:00|1716.61|1714.51|1716.95|1714.85|1717.52|1715.42|1716.42|1714.32|138
1586989500000|2020-04-15 22:25:00|1717.12|1715.02|1717.88|1715.78|1718.02|1715.92|1717|1714.9|176
1586989800000|2020-04-15 22:30:00|1717.87|1715.77|1717.9|1715.8|1718.6|1716.5|1717.53|1715.43|227
1586990100000|2020-04-15 22:35:00|1717.95|1715.85|1717.1|1715|1718.52|1716.42|1716.81|1714.71|339
1586990400000|2020-04-15 22:40:00|1717.08|1714.98|1717.13|1715.03|1717.76|1715.66|1716.42|1714.32|262
1586990700000|2020-04-15 22:45:00|1717.14|1715.04|1715.37|1713.27|1717.14|1715.04|1714.01|1711.91|595
1586991000000|2020-04-15 22:50:00|1715.85|1713.75|1717.42|1715.32|1718|1715.9|1715.21|1713.11|360
1586991300000|2020-04-15 22:55:00|1717.48|1715.38|1717.17|1715.07|1717.6|1715.5|1716.41|1714.31|175
1586991600000|2020-04-15 23:00:00|1717.84|1715.74|1717.04|1714.94|1717.84|1715.74|1716.49|1714.39|136
1586991900000|2020-04-15 23:05:00|1717.3|1715.2|1718.29|1716.19|1718.29|1716.19|1717.04|1714.94|175
1586992200000|2020-04-15 23:10:00|1718.01|1715.91|1718.21|1716.11|1718.66|1716.56|1717.89|1715.79|167
1586992500000|2020-04-15 23:15:00|1718.19|1716.09|1718.34|1716.24|1719.13|1717.03|1717.92|1715.82|217
1586992800000|2020-04-15 23:20:00|1718.32|1716.22|1719.95|1717.85|1721.26|1719.16|1718.32|1716.22|470
1586993100000|2020-04-15 23:25:00|1719.99|1717.89|1719.8|1717.7|1720.4|1718.3|1719.53|1717.43|183
1586993400000|2020-04-15 23:30:00|1719.83|1717.73|1718.71|1716.61|1720.39|1718.29|1718.71|1716.61|226
1586993700000|2020-04-15 23:35:00|1718.67|1716.57|1718.92|1716.82|1719.27|1717.17|1718.6|1716.5|254
1586994000000|2020-04-15 23:40:00|1718.89|1716.79|1718.62|1716.52|1719.33|1717.23|1718.58|1716.48|198
1586994300000|2020-04-15 23:45:00|1718.88|1716.78|1718.32|1716.22|1719.22|1717.12|1717.96|1715.86|250
1586994600000|2020-04-15 23:50:00|1718.31|1716.21|1718.48|1716.38|1719.05|1716.95|1717.79|1715.69|209
1586994900000|2020-04-15 23:55:00|1718.36|1716.26|1717.47|1715.37|1718.56|1716.46|1717.19|1715.09|213
1586995200000|2020-04-16 00:00:00|1717.33|1715.23|1717.94|1715.84|1718.16|1716.06|1716.55|1714.45|395
1586995500000|2020-04-16 00:05:00|1718.02|1715.92|1717.89|1715.79|1718.93|1716.83|1717.59|1715.49|383
1586995800000|2020-04-16 00:10:00|1717.88|1715.78|1718.26|1716.16|1719.64|1717.54|1717.82|1715.72|378
1586996100000|2020-04-16 00:15:00|1718.42|1716.32|1719.91|1717.81|1720.81|1718.71|1717.74|1715.64|519
1586996400000|2020-04-16 00:20:00|1719.93|1717.83|1720.02|1717.92|1721.18|1719.08|1719.35|1717.25|544
1586996700000|2020-04-16 00:25:00|1720.26|1718.16|1719.93|1717.83|1720.75|1718.65|1718.93|1716.83|395
1586997000000|2020-04-16 00:30:00|1720.1|1718|1719.01|1716.91|1720.23|1718.13|1718.24|1716.14|315
1586997300000|2020-04-16 00:35:00|1718.96|1716.86|1718.16|1716.06|1720.49|1718.39|1717.87|1715.77|514
1586997600000|2020-04-16 00:40:00|1717.97|1715.87|1719.42|1717.32|1719.42|1717.32|1716.85|1714.75|466
1586997900000|2020-04-16 00:45:00|1719.41|1717.31|1719.29|1717.19|1719.55|1717.45|1718.06|1715.96|308
1586998200000|2020-04-16 00:50:00|1719.27|1717.17|1719.16|1717.06|1720.23|1718.13|1718.71|1716.61|271
1586998500000|2020-04-16 00:55:00|1719.21|1717.11|1718.02|1715.92|1719.22|1717.12|1717.87|1715.77|321
1586998800000|2020-04-16 01:00:00|1718.19|1716.09|1717.6|1715.5|1719.1|1717|1715.73|1713.63|835
1586999100000|2020-04-16 01:05:00|1717.53|1715.43|1717.1|1715|1717.58|1715.48|1715.76|1713.66|504
1586999400000|2020-04-16 01:10:00|1717.12|1715.02|1717.16|1715.06|1717.56|1715.46|1716.65|1714.55|351
1586999700000|2020-04-16 01:15:00|1717.15|1715.05|1717.85|1715.75|1718.56|1716.46|1716.95|1714.85|479
1587000000000|2020-04-16 01:20:00|1717.86|1715.76|1717.84|1715.74|1718.21|1716.11|1716.99|1714.89|436
1587000300000|2020-04-16 01:25:00|1717.8|1715.7|1717.81|1715.71|1718.34|1716.24|1716.51|1714.41|374
1587000600000|2020-04-16 01:30:00|1717.93|1715.83|1718.54|1716.44|1719.29|1717.19|1717.45|1715.35|632
1587000900000|2020-04-16 01:35:00|1718.27|1716.17|1718.72|1716.62|1720.29|1718.19|1717.22|1715.12|596
1587001200000|2020-04-16 01:40:00|1718.91|1716.81|1717.82|1715.72|1719.31|1717.21|1717.17|1715.07|527
1587001500000|2020-04-16 01:45:00|1717.81|1715.71|1715.78|1713.68|1718.25|1716.15|1715.58|1713.48|542
1587001800000|2020-04-16 01:50:00|1715.8|1713.7|1715.34|1713.24|1716.51|1714.41|1712.94|1710.84|761
1587002100000|2020-04-16 01:55:00|1715.36|1713.26|1717.6|1715.5|1717.77|1715.67|1715.04|1712.94|643
1587002400000|2020-04-16 02:00:00|1717.59|1715.49|1717.21|1715.11|1718.33|1716.23|1715.91|1713.81|643
1587002700000|2020-04-16 02:05:00|1717.03|1714.93|1717.57|1715.47|1718.12|1716.02|1715.88|1713.78|374
1587003000000|2020-04-16 02:10:00|1717.59|1715.49|1715.63|1713.53|1717.9|1715.8|1715.46|1713.36|429
1587003300000|2020-04-16 02:15:00|1715.43|1713.33|1717.31|1715.21|1717.47|1715.37|1715.3|1713.2|437
1587003600000|2020-04-16 02:20:00|1717.33|1715.23|1716.17|1714.07|1717.49|1715.39|1715.78|1713.68|346
1587003900000|2020-04-16 02:25:00|1716.08|1713.98|1716.06|1713.96|1716.84|1714.74|1715.47|1713.37|293
1587004200000|2020-04-16 02:30:00|1716.07|1713.97|1715.93|1713.83|1717.45|1715.35|1715.8|1713.7|349
1587004500000|2020-04-16 02:35:00|1715.92|1713.82|1716.37|1714.27|1716.74|1714.64|1715.24|1713.14|418
1587004800000|2020-04-16 02:40:00|1716.31|1714.21|1716.43|1714.33|1717.2|1715.1|1715.41|1713.31|365
1587005100000|2020-04-16 02:45:00|1716.41|1714.31|1715.8|1713.7|1717.33|1715.23|1715.54|1713.44|317
1587005400000|2020-04-16 02:50:00|1716.14|1714.04|1715.15|1713.05|1716.89|1714.79|1714.43|1712.33|338
1587005700000|2020-04-16 02:55:00|1715.24|1713.14|1716.63|1714.53|1716.77|1714.67|1714.91|1712.81|263
1587006000000|2020-04-16 03:00:00|1716.71|1714.61|1715.62|1713.52|1716.71|1714.61|1715.14|1713.04|190
1587006300000|2020-04-16 03:05:00|1715.37|1713.27|1714.8|1712.7|1717.24|1715.14|1714.63|1712.53|461
1587006600000|2020-04-16 03:10:00|1714.62|1712.52|1715.34|1713.24|1717.03|1714.93|1714.55|1712.45|457
1587006900000|2020-04-16 03:15:00|1715.52|1713.42|1716.53|1714.43|1717.31|1715.21|1714.99|1712.89|463
1587007200000|2020-04-16 03:20:00|1716.55|1714.45|1716.36|1714.26|1716.67|1714.57|1715.68|1713.58|339
1587007500000|2020-04-16 03:25:00|1715.93|1713.83|1715.48|1713.38|1716.48|1714.38|1715.25|1713.15|283
1587007800000|2020-04-16 03:30:00|1715.86|1713.76|1716.22|1714.12|1716.56|1714.46|1715.35|1713.25|236
1587008100000|2020-04-16 03:35:00|1716.48|1714.38|1716.42|1714.32|1716.62|1714.52|1715.77|1713.67|216
1587008400000|2020-04-16 03:40:00|1716.22|1714.12|1715.53|1713.43|1716.55|1714.45|1715.49|1713.39|218
1587008700000|2020-04-16 03:45:00|1715.69|1713.59|1716.01|1713.91|1716.19|1714.09|1715.37|1713.27|224
1587009000000|2020-04-16 03:50:00|1715.84|1713.74|1716.02|1713.92|1716.39|1714.29|1714.67|1712.57|331
1587009300000|2020-04-16 03:55:00|1715.83|1713.73|1715.36|1713.26|1716.49|1714.39|1714.67|1712.57|257
1587009600000|2020-04-16 04:00:00|1715.72|1713.62|1716.06|1713.96|1716.24|1714.14|1714.61|1712.51|277
1587009900000|2020-04-16 04:05:00|1716.08|1713.98|1715.51|1713.41|1716.25|1714.15|1715.08|1712.98|280
1587010200000|2020-04-16 04:10:00|1715.61|1713.51|1715.91|1713.81|1716.15|1714.05|1714.72|1712.62|272
1587010500000|2020-04-16 04:15:00|1715.9|1713.8|1716.15|1714.05|1717.2|1715.1|1715.03|1712.93|379
1587010800000|2020-04-16 04:20:00|1716.17|1714.07|1717.2|1715.1|1717.47|1715.37|1715.52|1713.42|299
1587011100000|2020-04-16 04:25:00|1717.03|1714.93|1716.35|1714.25|1717.52|1715.42|1715.31|1713.21|253
1587011400000|2020-04-16 04:30:00|1716.38|1714.28|1716.79|1714.69|1717.76|1715.66|1715.77|1713.67|447
1587011700000|2020-04-16 04:35:00|1716.92|1714.82|1716.2|1714.1|1717.24|1715.14|1715.7|1713.6|248
1587012000000|2020-04-16 04:40:00|1716.29|1714.19|1715.72|1713.62|1716.52|1714.42|1715.14|1713.04|238
1587012300000|2020-04-16 04:45:00|1715.86|1713.76|1716.09|1713.99|1716.75|1714.65|1715.36|1713.26|241
1587012600000|2020-04-16 04:50:00|1715.88|1713.78|1715.74|1713.64|1716.74|1714.64|1714.26|1712.16|425
1587012900000|2020-04-16 04:55:00|1715.65|1713.55|1714.8|1712.7|1716.27|1714.17|1714.03|1711.93|276
1587013200000|2020-04-16 05:00:00|1714.81|1712.71|1715.35|1713.25|1716.52|1714.42|1714.17|1712.07|254
1587013500000|2020-04-16 05:05:00|1715.33|1713.23|1715.3|1713.2|1715.88|1713.78|1713.6|1711.5|270
1587013800000|2020-04-16 05:10:00|1714.97|1712.87|1715.63|1713.53|1716.19|1714.09|1714.48|1712.38|235
1587014100000|2020-04-16 05:15:00|1715.7|1713.6|1716.87|1714.77|1717.09|1714.99|1714.17|1712.07|315
1587014400000|2020-04-16 05:20:00|1716.88|1714.78|1716.91|1714.81|1717.27|1715.17|1715.31|1713.21|287
1587014700000|2020-04-16 05:25:00|1717.08|1714.98|1716.96|1714.86|1717.28|1715.18|1715.65|1713.55|315
1587015000000|2020-04-16 05:30:00|1716.87|1714.77|1716.88|1714.78|1717.3|1715.2|1715.96|1713.86|382
1587015300000|2020-04-16 05:35:00|1717.09|1714.99|1716.46|1714.36|1717.22|1715.12|1716.02|1713.92|440
1587015600000|2020-04-16 05:40:00|1716.55|1714.45|1717.2|1715.1|1717.64|1715.54|1716.09|1713.99|411
1587015900000|2020-04-16 05:45:00|1717.22|1715.12|1717.51|1715.41|1717.64|1715.54|1716.8|1714.7|345
1587016200000|2020-04-16 05:50:00|1717.48|1715.38|1716.51|1714.41|1717.73|1715.63|1716.29|1714.19|430
1587016500000|2020-04-16 05:55:00|1716.49|1714.39|1716.86|1714.76|1717.11|1715.01|1716.15|1714.05|573
1587016800000|2020-04-16 06:00:00|1716.66|1714.56|1716.64|1714.54|1718.1|1716|1715.02|1712.92|767
1587017100000|2020-04-16 06:05:00|1716.2|1714.1|1717.75|1715.65|1717.99|1715.89|1716.01|1713.91|667
1587017400000|2020-04-16 06:10:00|1717.77|1715.67|1720.11|1718.01|1721.09|1718.99|1717.65|1715.55|930
1587017700000|2020-04-16 06:15:00|1720.2|1718.1|1720.8|1718.7|1723.61|1721.51|1720.17|1718.07|1252
1587018000000|2020-04-16 06:20:00|1720.63|1718.53|1720.83|1718.73|1722.01|1719.91|1720.05|1717.95|788
1587018300000|2020-04-16 06:25:00|1720.6|1718.5|1721.26|1719.16|1722.37|1720.27|1720.26|1718.16|607
1587018600000|2020-04-16 06:30:00|1721.42|1719.32|1722.52|1720.42|1723.08|1720.98|1720.94|1718.84|888
1587018900000|2020-04-16 06:35:00|1722.59|1720.49|1722.12|1720.02|1723.21|1721.11|1720.65|1718.55|741
1587019200000|2020-04-16 06:40:00|1722.28|1720.18|1724.24|1722.14|1724.74|1722.64|1721.99|1719.89|920
1587019500000|2020-04-16 06:45:00|1724.33|1722.23|1724.13|1722.03|1725.92|1723.82|1721.38|1719.28|1114
1587019800000|2020-04-16 06:50:00|1724.56|1722.46|1722.91|1720.81|1725.06|1722.96|1721.92|1719.82|919
1587020100000|2020-04-16 06:55:00|1723.06|1720.96|1723.69|1721.59|1725.12|1723.02|1722.05|1719.95|833
1587020400000|2020-04-16 07:00:00|1723.45|1721.35|1724.14|1722.04|1726.89|1724.79|1723.42|1721.32|1259
1587020700000|2020-04-16 07:05:00|1724.21|1722.11|1724.56|1722.46|1725.3|1723.2|1721.53|1719.43|1182
1587021000000|2020-04-16 07:10:00|1724.66|1722.56|1724.54|1722.44|1725.71|1723.61|1723.56|1721.46|974
1587021300000|2020-04-16 07:15:00|1724.89|1722.79|1726.4|1724.3|1727.78|1725.68|1724.03|1721.93|1055
1587021600000|2020-04-16 07:20:00|1726.36|1724.26|1724.94|1722.84|1727.22|1725.12|1723.8|1721.7|899
1587021900000|2020-04-16 07:25:00|1724.99|1722.89|1724.46|1722.36|1725.9|1723.8|1722.01|1719.91|1030
1587022200000|2020-04-16 07:30:00|1724.44|1722.34|1724.3|1722.2|1724.67|1722.57|1722.26|1720.16|1064
1587022500000|2020-04-16 07:35:00|1724.35|1722.25|1723.28|1721.18|1725.64|1723.54|1722.19|1720.09|737
1587022800000|2020-04-16 07:40:00|1723.5|1721.4|1723.81|1721.71|1724.54|1722.44|1722.33|1720.23|946
1587023100000|2020-04-16 07:45:00|1723.55|1721.45|1724.28|1722.18|1725.12|1723.02|1722.7|1720.6|631
1587023400000|2020-04-16 07:50:00|1724.79|1722.69|1724.94|1722.84|1726.13|1724.03|1724.02|1721.92|1125
1587023700000|2020-04-16 07:55:00|1725|1722.9|1723.8|1721.7|1726.56|1724.46|1722.84|1720.74|1671
1587024000000|2020-04-16 08:00:00|1723.79|1721.69|1723.14|1721.04|1724.53|1722.43|1720.85|1718.75|1242
1587024300000|2020-04-16 08:05:00|1723.81|1721.71|1723.29|1721.19|1724.78|1722.68|1721.94|1719.84|917
1587024600000|2020-04-16 08:10:00|1723.38|1721.28|1723.84|1721.74|1724.67|1722.57|1722.63|1720.53|534
1587024900000|2020-04-16 08:15:00|1723.78|1721.68|1724.7|1722.6|1725.12|1723.02|1722.98|1720.88|516
1587025200000|2020-04-16 08:20:00|1724.93|1722.83|1723|1720.9|1724.94|1722.84|1721.95|1719.85|1328
1587025500000|2020-04-16 08:25:00|1723.05|1720.95|1722.62|1720.52|1724.28|1722.18|1722.51|1720.41|825
1587025800000|2020-04-16 08:30:00|1722.85|1720.75|1724.3|1722.2|1725.34|1723.24|1722.61|1720.51|1331
1587026100000|2020-04-16 08:35:00|1724.25|1722.15|1724.42|1722.32|1725.62|1723.52|1723.48|1721.38|1260
1587026400000|2020-04-16 08:40:00|1724.35|1722.25|1723.99|1721.89|1724.96|1722.86|1723.26|1721.16|1295
1587026700000|2020-04-16 08:45:00|1724.18|1722.08|1724.77|1722.67|1725.72|1723.62|1723.78|1721.68|1472
1587027000000|2020-04-16 08:50:00|1724.84|1722.74|1723.89|1721.79|1726.17|1724.07|1723.36|1721.26|990
1587027300000|2020-04-16 08:55:00|1723.8|1721.7|1724.33|1722.23|1725.3|1723.2|1723.37|1721.27|1636
1587027600000|2020-04-16 09:00:00|1724.38|1722.28|1724.18|1722.08|1724.97|1722.87|1723.34|1721.24|853
1587027900000|2020-04-16 09:05:00|1724.17|1722.07|1725.31|1723.21|1725.86|1723.76|1723.95|1721.85|741
1587028200000|2020-04-16 09:10:00|1725.21|1723.11|1724|1721.9|1726.19|1724.09|1724|1721.9|799
1587028500000|2020-04-16 09:15:00|1724.25|1722.15|1724.21|1722.11|1725.57|1723.47|1723.42|1721.32|854
1587028800000|2020-04-16 09:20:00|1724.19|1722.09|1724.21|1722.11|1724.94|1722.84|1723.14|1721.04|1335
1587029100000|2020-04-16 09:25:00|1724.19|1722.09|1723.14|1721.04|1725.38|1723.28|1722.7|1720.6|1302
1587029400000|2020-04-16 09:30:00|1722.86|1720.76|1722.75|1720.65|1723.69|1721.59|1720.21|1718.11|1526
1587029700000|2020-04-16 09:35:00|1722.62|1720.52|1722.28|1720.18|1723.03|1720.93|1721.65|1719.55|1373
1587030000000|2020-04-16 09:40:00|1722.26|1720.16|1722.01|1719.91|1724.19|1722.09|1721.37|1719.27|1272
1587030300000|2020-04-16 09:45:00|1722.07|1719.97|1722.48|1720.38|1722.87|1720.77|1721.43|1719.33|1190
1587030600000|2020-04-16 09:50:00|1722.45|1720.35|1722.34|1720.24|1722.77|1720.67|1721.67|1719.57|1004
1587030900000|2020-04-16 09:55:00|1722.75|1720.65|1723.81|1721.71|1723.95|1721.85|1722.46|1720.36|1888
1587031200000|2020-04-16 10:00:00|1723.79|1721.69|1723.36|1721.26|1724.41|1722.31|1723.18|1721.08|1870
1587031500000|2020-04-16 10:05:00|1723.35|1721.25|1722.62|1720.52|1723.95|1721.85|1722.09|1719.99|1981
1587031800000|2020-04-16 10:10:00|1722.66|1720.56|1724.59|1722.49|1725.29|1723.19|1722.49|1720.39|1562
1587032100000|2020-04-16 10:15:00|1724.82|1722.72|1725.19|1723.09|1726.24|1724.14|1723.99|1721.89|1766
1587032400000|2020-04-16 10:20:00|1725.16|1723.06|1725.29|1723.19|1726.18|1724.08|1724.56|1722.46|1416
1587032700000|2020-04-16 10:25:00|1725.3|1723.2|1725.45|1723.35|1727.1|1725|1724.76|1722.66|1401
1587033000000|2020-04-16 10:30:00|1725.42|1723.32|1725.75|1723.65|1726.36|1724.26|1725.19|1723.09|1425
1587033300000|2020-04-16 10:35:00|1725.69|1723.59|1726.56|1724.46|1727.03|1724.93|1724.89|1722.79|1667
1587033600000|2020-04-16 10:40:00|1726.64|1724.54|1727.68|1725.58|1728.24|1726.14|1726.2|1724.1|1783
1587033900000|2020-04-16 10:45:00|1727.64|1725.54|1727.94|1725.84|1728.55|1726.45|1726.71|1724.61|1582
1587034200000|2020-04-16 10:50:00|1727.95|1725.85|1732.08|1729.98|1733.89|1731.79|1727.87|1725.77|1461
1587034500000|2020-04-16 10:55:00|1732.22|1730.12|1733.18|1731.08|1734.92|1732.82|1731.73|1729.63|1439
1587034800000|2020-04-16 11:00:00|1732.94|1730.84|1732.22|1730.12|1734.08|1731.98|1731.42|1729.32|1192
1587035100000|2020-04-16 11:05:00|1732.38|1730.28|1732.35|1730.25|1732.9|1730.8|1730.56|1728.46|1320
1587035400000|2020-04-16 11:10:00|1732.5|1730.4|1732.36|1730.26|1733.25|1731.15|1731.47|1729.37|828
1587035700000|2020-04-16 11:15:00|1732.28|1730.18|1732.82|1730.72|1733.48|1731.38|1731.4|1729.3|1209
1587036000000|2020-04-16 11:20:00|1732.81|1730.71|1732.39|1730.29|1733.03|1730.93|1731.79|1729.69|1092
1587036300000|2020-04-16 11:25:00|1732.17|1730.07|1732.53|1730.43|1732.85|1730.75|1731.7|1729.6|904
1587036600000|2020-04-16 11:30:00|1732.54|1730.44|1731.91|1729.81|1732.89|1730.79|1731.12|1729.02|1854
1587036900000|2020-04-16 11:35:00|1731.89|1729.79|1733.03|1730.93|1733.88|1731.78|1731.89|1729.79|1436
1587037200000|2020-04-16 11:40:00|1733.12|1731.02|1733.32|1731.22|1734.07|1731.97|1731.87|1729.77|1677
1587037500000|2020-04-16 11:45:00|1732.96|1730.86|1734.22|1732.12|1734.95|1732.85|1732.93|1730.83|1603
1587037800000|2020-04-16 11:50:00|1734.21|1732.11|1736.64|1734.54|1736.67|1734.57|1733.94|1731.84|1849
1587038100000|2020-04-16 11:55:00|1736.46|1734.36|1737.69|1735.59|1738.25|1736.15|1734.61|1732.51|1651
1587038400000|2020-04-16 12:00:00|1737.82|1735.72|1738.42|1736.32|1739.72|1737.62|1737.42|1735.32|1401
1587038700000|2020-04-16 12:05:00|1738.37|1736.27|1737.52|1735.42|1739.97|1737.87|1736.63|1734.53|1017
1587039000000|2020-04-16 12:10:00|1737.48|1735.38|1738.33|1736.23|1738.78|1736.68|1736.97|1734.87|867
1587039300000|2020-04-16 12:15:00|1738.44|1736.34|1738.79|1736.69|1739.48|1737.38|1737.56|1735.46|1017
1587039600000|2020-04-16 12:20:00|1738.81|1736.71|1740.08|1737.98|1740.18|1738.08|1735.36|1733.26|1047
1587039900000|2020-04-16 12:25:00|1739.94|1737.84|1739.03|1736.93|1739.99|1737.89|1737.85|1735.75|1029
1587040200000|2020-04-16 12:30:00|1739.25|1737.15|1731.15|1729.05|1741.84|1737.49|1729.9|1727.8|2014
1587040500000|2020-04-16 12:35:00|1731.61|1729.51|1731.26|1729.16|1734.06|1731.96|1730.62|1728.52|1499
1587040800000|2020-04-16 12:40:00|1731.4|1729.3|1730.07|1727.97|1732.12|1730.02|1726.12|1724.02|1925
1587041100000|2020-04-16 12:45:00|1729.84|1727.74|1728.62|1726.52|1731.42|1729.32|1728.31|1726.21|1251
1587041400000|2020-04-16 12:50:00|1728.65|1726.55|1726.25|1724.15|1728.92|1726.82|1725.04|1722.94|1563
1587041700000|2020-04-16 12:55:00|1726.27|1724.17|1726.26|1724.16|1728.23|1726.13|1725.66|1723.56|1270
1587042000000|2020-04-16 13:00:00|1726.33|1724.23|1726.67|1724.57|1728.44|1726.34|1724.56|1722.46|1703
1587042300000|2020-04-16 13:05:00|1726.78|1724.68|1725.64|1723.54|1727.76|1725.66|1724.09|1721.99|1340
1587042600000|2020-04-16 13:10:00|1725.62|1723.52|1723.89|1721.79|1726.86|1724.76|1723.79|1721.69|1096
1587042900000|2020-04-16 13:15:00|1724.04|1721.94|1724.66|1722.56|1726.08|1723.98|1724|1721.9|918
1587043200000|2020-04-16 13:20:00|1724.42|1722.32|1720.66|1718.56|1724.86|1722.76|1719.39|1717.29|1601
1587043500000|2020-04-16 13:25:00|1720.51|1718.41|1720.87|1718.77|1722.02|1719.92|1718.5|1716.4|1629
1587043800000|2020-04-16 13:30:00|1720.76|1718.66|1723.07|1720.97|1725.3|1723.2|1720.09|1717.99|1888
1587044100000|2020-04-16 13:35:00|1723.22|1721.12|1726.79|1724.69|1727.54|1725.44|1721.58|1719.48|1742
1587044400000|2020-04-16 13:40:00|1726.71|1724.61|1727.83|1725.73|1729.22|1727.12|1726.33|1724.23|1795
1587044700000|2020-04-16 13:45:00|1727.9|1725.8|1728.39|1726.29|1732.14|1730.04|1727.9|1725.8|1812
1587045000000|2020-04-16 13:50:00|1728.41|1726.31|1725.47|1723.37|1729|1726.9|1724.89|1722.79|1592
1587045300000|2020-04-16 13:55:00|1725.34|1723.24|1726.6|1724.5|1729.11|1727.01|1725.34|1723.24|1697
1587045600000|2020-04-16 14:00:00|1726.56|1724.46|1729.36|1727.26|1731.3|1729.2|1726.44|1724.34|1676
1587045900000|2020-04-16 14:05:00|1729.5|1727.4|1732.03|1729.93|1732.37|1730.27|1727.94|1725.84|1684
1587046200000|2020-04-16 14:10:00|1731.99|1729.89|1732.67|1730.57|1734.03|1731.93|1731.74|1729.64|1540
1587046500000|2020-04-16 14:15:00|1732.62|1730.52|1734.76|1732.66|1735.17|1733.07|1731.81|1729.71|1647
1587046800000|2020-04-16 14:20:00|1734.74|1732.64|1735.17|1733.07|1735.77|1733.67|1732.57|1730.47|1720
1587047100000|2020-04-16 14:25:00|1735.01|1732.91|1731.22|1729.12|1735.01|1732.91|1729.54|1727.44|2000
1587047400000|2020-04-16 14:30:00|1731.05|1728.95|1729.94|1727.84|1733.19|1731.09|1729.29|1727.19|1843
1587047700000|2020-04-16 14:35:00|1729.88|1727.78|1731.49|1729.39|1731.98|1729.88|1728.54|1726.44|1733
1587048000000|2020-04-16 14:40:00|1731.5|1729.4|1730.65|1728.55|1733.15|1731.05|1729.95|1727.85|1821
1587048300000|2020-04-16 14:45:00|1730.67|1728.57|1730.38|1728.28|1731.43|1729.33|1728.52|1726.42|665
1587048600000|2020-04-16 14:50:00|1730.4|1728.3|1728.67|1726.57|1730.42|1728.32|1728.12|1726.02|1209
1587048900000|2020-04-16 14:55:00|1728.69|1726.59|1726.68|1724.58|1729.31|1727.21|1726.51|1724.41|1301
1587049200000|2020-04-16 15:00:00|1726.74|1724.64|1726.01|1723.91|1728.5|1726.4|1725.55|1723.45|1237
1587049500000|2020-04-16 15:05:00|1726.04|1723.94|1726.01|1723.91|1727.09|1724.99|1724.05|1721.95|1710
1587049800000|2020-04-16 15:10:00|1726.15|1724.05|1725.84|1723.74|1727.09|1724.99|1725.14|1723.04|1338
1587050100000|2020-04-16 15:15:00|1725.8|1723.7|1725.98|1723.88|1727|1724.9|1724.85|1722.75|1406
1587050400000|2020-04-16 15:20:00|1725.83|1723.73|1725.54|1723.44|1726.54|1724.44|1724.85|1722.75|1249
1587050700000|2020-04-16 15:25:00|1725.58|1723.48|1727.21|1725.11|1727.72|1725.62|1724.91|1722.81|1125
1587051000000|2020-04-16 15:30:00|1727.01|1724.91|1726.18|1724.08|1728.67|1726.57|1725.86|1723.76|1639
1587051300000|2020-04-16 15:35:00|1726.21|1724.11|1724.49|1722.39|1726.51|1724.41|1723.9|1721.8|1148
1587051600000|2020-04-16 15:40:00|1724.61|1722.51|1721.78|1719.68|1726.52|1724.42|1721.42|1719.32|1535
1587051900000|2020-04-16 15:45:00|1721.8|1719.7|1724.64|1722.54|1724.89|1722.79|1721.7|1719.6|1409
1587052200000|2020-04-16 15:50:00|1724.87|1722.77|1726.09|1723.99|1726.6|1724.5|1722.73|1720.63|1378
1587052500000|2020-04-16 15:55:00|1726.24|1724.14|1723.24|1721.14|1726.34|1724.24|1723.21|1721.11|961
1587052800000|2020-04-16 16:00:00|1723.27|1721.17|1725.45|1723.35|1725.75|1723.65|1722.64|1720.54|1376
1587053100000|2020-04-16 16:05:00|1725.52|1723.42|1724.49|1722.39|1725.55|1723.45|1723.48|1721.38|1072
1587053400000|2020-04-16 16:10:00|1724.51|1722.41|1722.65|1720.55|1725.18|1723.08|1722.49|1720.39|1166
1587053700000|2020-04-16 16:15:00|1722.61|1720.51|1723.31|1721.21|1724.54|1722.44|1722.18|1720.08|1230
1587054000000|2020-04-16 16:20:00|1723.38|1721.28|1719.04|1716.94|1723.38|1721.28|1715.77|1713.67|1565
1587054300000|2020-04-16 16:25:00|1719.02|1716.92|1718.42|1716.32|1719.62|1717.52|1716.35|1714.25|1462
1587054600000|2020-04-16 16:30:00|1718.39|1716.29|1710.63|1708.53|1718.56|1716.46|1708.94|1706.84|1917
1587054900000|2020-04-16 16:35:00|1710.61|1708.51|1715.05|1712.95|1716.03|1713.93|1709.93|1707.83|1663
1587055200000|2020-04-16 16:40:00|1715.34|1713.24|1716.03|1713.93|1716.34|1714.24|1714.31|1712.21|1385
1587055500000|2020-04-16 16:45:00|1716.09|1713.99|1713.93|1711.83|1716.32|1714.22|1713.46|1711.36|1321
1587055800000|2020-04-16 16:50:00|1713.87|1711.77|1712.23|1710.13|1716.18|1714.08|1711.54|1709.44|1356
1587056100000|2020-04-16 16:55:00|1712.3|1710.2|1714.53|1712.43|1714.95|1712.85|1711.33|1709.23|1310
1587056400000|2020-04-16 17:00:00|1714.62|1712.52|1713.37|1711.27|1714.66|1712.56|1712.61|1710.51|1295
1587056700000|2020-04-16 17:05:00|1713.99|1711.89|1714.62|1712.52|1716.57|1714.47|1713.14|1711.04|1599
1587057000000|2020-04-16 17:10:00|1714.57|1712.47|1718.56|1716.46|1719.29|1717.19|1713.68|1711.58|1514
1587057300000|2020-04-16 17:15:00|1718.61|1716.51|1719.45|1717.35|1719.6|1717.5|1717.42|1715.32|1183
1587057600000|2020-04-16 17:20:00|1719.29|1717.19|1718.75|1716.65|1719.85|1717.75|1716.96|1714.86|1345
1587057900000|2020-04-16 17:25:00|1718.74|1716.64|1714.24|1712.14|1718.74|1716.64|1713.99|1711.89|1575
1587058200000|2020-04-16 17:30:00|1714.43|1712.33|1714.99|1712.89|1716.26|1714.16|1713.87|1711.77|1253
1587058500000|2020-04-16 17:35:00|1715.02|1712.92|1712.06|1709.96|1715.13|1713.03|1711.88|1709.78|1324
1587058800000|2020-04-16 17:40:00|1711.96|1709.86|1713.98|1711.88|1714.64|1712.54|1709.63|1707.53|1635
1587059100000|2020-04-16 17:45:00|1714.08|1711.98|1713.73|1711.63|1715.75|1713.65|1712.62|1710.52|1293
1587059400000|2020-04-16 17:50:00|1713.59|1711.49|1713.07|1710.97|1715.52|1713.42|1712.36|1710.26|1272
1587059700000|2020-04-16 17:55:00|1713.44|1711.34|1713.91|1711.81|1714.48|1712.38|1712.68|1710.58|1078
1587060000000|2020-04-16 18:00:00|1714.12|1712.02|1714.23|1712.13|1715.24|1713.14|1713.22|1711.12|906
1587060300000|2020-04-16 18:05:00|1714.22|1712.12|1717.84|1715.74|1718.76|1716.66|1714.03|1711.93|858
1587060600000|2020-04-16 18:10:00|1718.02|1715.92|1718.39|1716.29|1720.78|1718.68|1717.46|1715.36|910
1587060900000|2020-04-16 18:15:00|1718.66|1716.56|1717.28|1715.18|1719.75|1717.65|1716.94|1714.84|969
1587061200000|2020-04-16 18:20:00|1717.18|1715.08|1713.34|1711.24|1717.41|1715.31|1712.64|1710.54|1244
1587061500000|2020-04-16 18:25:00|1713.23|1711.13|1713.16|1711.06|1713.75|1711.65|1711.51|1709.41|1181
1587061800000|2020-04-16 18:30:00|1713.28|1711.18|1716.32|1714.22|1716.82|1714.72|1713.09|1710.99|1145
1587062100000|2020-04-16 18:35:00|1716.46|1714.36|1718.2|1716.1|1718.59|1716.49|1715.76|1713.66|1134
1587062400000|2020-04-16 18:40:00|1718.21|1716.11|1715.66|1713.56|1718.21|1716.11|1714.93|1712.83|1316
1587062700000|2020-04-16 18:45:00|1715.36|1713.26|1714.42|1712.32|1716.89|1714.79|1713.61|1711.51|1063
1587063000000|2020-04-16 18:50:00|1714.43|1712.33|1717.32|1715.22|1717.43|1715.33|1713.13|1711.03|967
1587063300000|2020-04-16 18:55:00|1717.29|1715.19|1716.36|1714.26|1717.69|1715.59|1715.72|1713.62|686
1587063600000|2020-04-16 19:00:00|1716.56|1714.46|1717.03|1714.93|1717.61|1715.51|1716.3|1714.2|797
1587063900000|2020-04-16 19:05:00|1717.09|1714.99|1716.86|1714.76|1717.57|1715.47|1714.98|1712.88|482
1587064200000|2020-04-16 19:10:00|1716.9|1714.8|1717.61|1715.51|1718.48|1716.38|1716.5|1714.4|790
1587064500000|2020-04-16 19:15:00|1717.52|1715.42|1716.82|1714.72|1718.69|1716.59|1716.04|1713.94|1065
1587064800000|2020-04-16 19:20:00|1716.85|1714.75|1717.04|1714.94|1717.75|1715.65|1716.42|1714.32|969
1587065100000|2020-04-16 19:25:00|1717.03|1714.93|1718.01|1715.91|1718.72|1716.62|1716.25|1714.15|1006
1587065400000|2020-04-16 19:30:00|1718.19|1716.09|1717.24|1715.14|1718.65|1716.55|1716.83|1714.73|965
1587065700000|2020-04-16 19:35:00|1717.14|1715.04|1716.22|1714.12|1717.71|1715.61|1715.19|1713.09|1068
1587066000000|2020-04-16 19:40:00|1716.31|1714.21|1718.25|1716.15|1718.6|1716.5|1716.25|1714.15|938
1587066300000|2020-04-16 19:45:00|1718.2|1716.1|1719.6|1717.5|1720.13|1718.03|1717.86|1715.76|818
1587066600000|2020-04-16 19:50:00|1719.69|1717.59|1720.39|1718.29|1720.7|1718.6|1718.47|1716.37|761
1587066900000|2020-04-16 19:55:00|1720.31|1718.21|1719.95|1717.85|1720.5|1718.4|1718.74|1716.64|784
1587067200000|2020-04-16 20:00:00|1719.93|1717.83|1720.66|1718.56|1720.92|1718.82|1719.28|1717.18|407
1587067500000|2020-04-16 20:05:00|1720.69|1718.59|1718.57|1716.47|1720.74|1718.64|1718.11|1716.01|272
1587067800000|2020-04-16 20:10:00|1718.25|1716.15|1720.08|1717.98|1720.09|1717.99|1718.23|1716.13|246
1587068100000|2020-04-16 20:15:00|1719.87|1717.77|1718.48|1716.38|1719.99|1717.89|1718.01|1715.91|198
1587068400000|2020-04-16 20:20:00|1718.49|1716.39|1719.57|1717.47|1719.87|1717.77|1718.37|1716.27|152
1587068700000|2020-04-16 20:25:00|1719.51|1717.41|1719.53|1717.43|1719.75|1717.65|1718.84|1716.74|130
1587069000000|2020-04-16 20:30:00|1719.61|1717.51|1718.96|1716.86|1719.76|1717.66|1718.37|1716.27|241
1587069300000|2020-04-16 20:35:00|1719.26|1717.16|1719.64|1717.54|1720.37|1718.27|1717.47|1715.37|252
1587069600000|2020-04-16 20:40:00|1719.52|1717.42|1719.91|1717.81|1720.82|1718.72|1718.68|1716.58|245
1587069900000|2020-04-16 20:45:00|1720.19|1718.09|1719.73|1717.63|1720.41|1718.31|1718.97|1716.87|228
1587070200000|2020-04-16 20:50:00|1719.91|1717.81|1719.77|1717.67|1720.95|1718.85|1718.98|1716.88|273
1587070500000|2020-04-16 20:55:00|1719.78|1717.68|1718.74|1716.64|1723.82|1718.39|1717.87|1714.22|293
1587074400000|2020-04-16 22:00:00|1716.97|1714.87|1714.17|1712.07|1717.24|1715.14|1710.26|1708.16|689
1587074700000|2020-04-16 22:05:00|1714.32|1712.22|1714.21|1712.11|1715.25|1713.15|1711.22|1709.12|513
1587075000000|2020-04-16 22:10:00|1714.08|1711.98|1709.26|1707.16|1717.12|1715.02|1705.13|1703.03|554
1587075300000|2020-04-16 22:15:00|1709.19|1707.09|1709.71|1707.61|1712.32|1710.22|1703.32|1701.22|1179
1587075600000|2020-04-16 22:20:00|1710.19|1708.09|1707.63|1705.53|1711.91|1709.81|1707.4|1705.3|620
1587075900000|2020-04-16 22:25:00|1707.98|1705.88|1709.61|1707.51|1710.62|1708.52|1706.96|1704.86|497
1587076200000|2020-04-16 22:30:00|1709.33|1707.23|1710.32|1708.22|1710.86|1708.76|1708.81|1706.71|596
1587076500000|2020-04-16 22:35:00|1710.57|1708.47|1710.68|1708.58|1711.58|1709.48|1708.93|1706.83|451
1587076800000|2020-04-16 22:40:00|1710.69|1708.59|1712.3|1710.2|1713.28|1711.18|1709.76|1707.66|393
1587077100000|2020-04-16 22:45:00|1712.12|1710.02|1712.11|1710.01|1712.93|1710.83|1711.96|1709.86|322
1587077400000|2020-04-16 22:50:00|1712.1|1710|1711.88|1709.78|1712.81|1710.71|1711.29|1709.19|274
1587077700000|2020-04-16 22:55:00|1711.99|1709.89|1709.83|1707.73|1712.03|1709.93|1708.33|1706.23|453
1587078000000|2020-04-16 23:00:00|1708.86|1706.76|1712.25|1710.15|1712.82|1710.72|1708.86|1706.76|390
1587078300000|2020-04-16 23:05:00|1712.27|1710.17|1712.06|1709.96|1713.11|1711.01|1711.94|1709.84|370
1587078600000|2020-04-16 23:10:00|1712|1709.9|1713.09|1710.99|1713.51|1711.41|1711.53|1709.43|387
1587078900000|2020-04-16 23:15:00|1713.11|1711.01|1713.75|1711.65|1714.24|1712.14|1712.49|1710.39|328
1587079200000|2020-04-16 23:20:00|1713.81|1711.71|1715.11|1713.01|1715.21|1713.11|1713.39|1711.29|313
1587079500000|2020-04-16 23:25:00|1715.07|1712.97|1716.95|1714.85|1717.68|1715.58|1714.76|1712.66|280
1587079800000|2020-04-16 23:30:00|1716.99|1714.89|1713.98|1711.88|1717.26|1715.16|1713.8|1711.7|511
1587080100000|2020-04-16 23:35:00|1713.92|1711.82|1714.65|1712.55|1715.71|1713.61|1713.83|1711.73|339
1587080400000|2020-04-16 23:40:00|1714.75|1712.65|1715.71|1713.61|1716.64|1714.54|1714.11|1712.01|206
1587080700000|2020-04-16 23:45:00|1715.92|1713.82|1718.6|1716.5|1719.1|1717|1714.96|1712.86|552
1587081000000|2020-04-16 23:50:00|1718.68|1716.58|1717.28|1715.18|1719.21|1717.11|1716.93|1714.83|619
1587081300000|2020-04-16 23:55:00|1717.31|1715.21|1716.91|1714.81|1717.31|1715.21|1715.6|1713.5|493
1587081600000|2020-04-17 00:00:00|1716.92|1714.82|1715.92|1713.82|1717.24|1715.14|1715.01|1712.91|483
1587081900000|2020-04-17 00:05:00|1715.88|1713.78|1715.1|1713|1717.61|1715.51|1714.91|1712.81|779
1587082200000|2020-04-17 00:10:00|1714.98|1712.88|1715.43|1713.33|1716.04|1713.94|1714.5|1712.4|343
1587082500000|2020-04-17 00:15:00|1715.41|1713.31|1715.39|1713.29|1715.92|1713.82|1715.01|1712.91|176
1587082800000|2020-04-17 00:20:00|1715.16|1713.06|1716.2|1714.1|1716.27|1714.17|1714.84|1712.74|259
1587083100000|2020-04-17 00:25:00|1716.16|1714.06|1716.08|1713.98|1716.42|1714.32|1715.33|1713.23|138
1587083400000|2020-04-17 00:30:00|1715.96|1713.86|1718.07|1715.97|1718.23|1716.13|1715.43|1713.33|352
1587083700000|2020-04-17 00:35:00|1717.92|1715.82|1718.91|1716.81|1719.75|1717.65|1717.89|1715.79|528
1587084000000|2020-04-17 00:40:00|1719.21|1717.11|1718.43|1716.33|1719.42|1717.32|1718.08|1715.98|470
1587084300000|2020-04-17 00:45:00|1718.35|1716.25|1718.23|1716.13|1718.86|1716.76|1717.64|1715.54|489
1587084600000|2020-04-17 00:50:00|1718.19|1716.09|1718.29|1716.19|1718.66|1716.56|1717.92|1715.82|300
1587084900000|2020-04-17 00:55:00|1718.27|1716.17|1718.83|1716.73|1720.19|1718.09|1718.25|1716.15|433
1587085200000|2020-04-17 01:00:00|1718.91|1716.81|1717.16|1715.06|1720.43|1718.33|1716.21|1714.11|767
1587085500000|2020-04-17 01:05:00|1717.1|1715|1717.13|1715.03|1717.89|1715.79|1716.04|1713.94|521
1587085800000|2020-04-17 01:10:00|1717.11|1715.01|1716.96|1714.86|1717.27|1715.17|1715.97|1713.87|200
1587086100000|2020-04-17 01:15:00|1716.99|1714.89|1716.33|1714.23|1717.27|1715.17|1714.99|1712.89|304
1587086400000|2020-04-17 01:20:00|1716.11|1714.01|1712.99|1710.89|1716.5|1714.4|1712.65|1710.55|501
1587086700000|2020-04-17 01:25:00|1713.05|1710.95|1714.52|1712.42|1714.96|1712.86|1712.17|1710.07|634
1587087000000|2020-04-17 01:30:00|1714.47|1712.37|1715.56|1713.46|1717.15|1715.05|1713.78|1711.68|489
1587087300000|2020-04-17 01:35:00|1715.55|1713.45|1712.79|1710.69|1716.64|1714.54|1712.46|1710.36|553
1587087600000|2020-04-17 01:40:00|1712.47|1710.37|1711.86|1709.76|1713.13|1711.03|1710.74|1708.64|508
1587087900000|2020-04-17 01:45:00|1712.11|1710.01|1711.38|1709.28|1713.45|1711.35|1710.24|1708.14|458
1587088200000|2020-04-17 01:50:00|1711.54|1709.44|1711.09|1708.99|1712.91|1710.81|1709.82|1707.72|461
1587088500000|2020-04-17 01:55:00|1711.29|1709.19|1710.28|1708.18|1712.62|1710.52|1707.51|1704.51|560
1587088800000|2020-04-17 02:00:00|1710.3|1708.2|1707.72|1705.62|1711.64|1709.54|1706.38|1704.28|457
1587089100000|2020-04-17 02:05:00|1707.84|1705.74|1708.76|1706.66|1710.13|1708.03|1707.2|1705.1|455
1587089400000|2020-04-17 02:10:00|1708.71|1706.61|1708.91|1706.81|1709.93|1707.83|1707.42|1705.32|548
1587089700000|2020-04-17 02:15:00|1709.08|1706.98|1709.65|1707.55|1711.4|1709.3|1708.76|1706.66|538
1587090000000|2020-04-17 02:20:00|1709.6|1707.5|1710.31|1708.21|1711.39|1709.29|1709.24|1707.14|361
1587090300000|2020-04-17 02:25:00|1710.25|1708.15|1710.19|1708.09|1711.26|1709.16|1709.89|1707.79|408
1587090600000|2020-04-17 02:30:00|1710.1|1708|1710.29|1708.19|1711.5|1709.4|1709.01|1706.91|410
1587090900000|2020-04-17 02:35:00|1710.32|1708.22|1710.97|1708.87|1712.12|1710.02|1709.5|1707.4|452
1587091200000|2020-04-17 02:40:00|1711.45|1709.35|1710.81|1708.71|1711.71|1709.61|1710.29|1708.19|321
1587091500000|2020-04-17 02:45:00|1710.86|1708.76|1710.8|1708.7|1711.74|1709.64|1710.19|1708.09|304
1587091800000|2020-04-17 02:50:00|1710.63|1708.53|1710.48|1708.38|1712.33|1710.23|1710.06|1707.96|284
1587092100000|2020-04-17 02:55:00|1710.52|1708.42|1710.5|1708.4|1710.76|1708.66|1709.38|1707.28|322
1587092400000|2020-04-17 03:00:00|1710.53|1708.43|1710.68|1708.58|1711.62|1709.52|1709.78|1707.68|223
1587092700000|2020-04-17 03:05:00|1711.28|1709.18|1710.84|1708.74|1711.81|1709.71|1709.99|1707.89|212
1587093000000|2020-04-17 03:10:00|1710.79|1708.69|1710.01|1707.91|1711.01|1708.91|1709.33|1707.23|249
1587093300000|2020-04-17 03:15:00|1710.08|1707.98|1707.73|1705.63|1710.35|1708.25|1707.07|1704.97|311
1587093600000|2020-04-17 03:20:00|1707.7|1705.6|1706.89|1704.79|1708.77|1706.67|1705.89|1703.79|648
1587093900000|2020-04-17 03:25:00|1706.8|1704.7|1706.34|1704.24|1707.64|1705.54|1705.6|1703.5|672
1587094200000|2020-04-17 03:30:00|1705.33|1703.23|1706.6|1704.5|1707.31|1705.21|1705.33|1703.23|381
1587094500000|2020-04-17 03:35:00|1706.83|1704.73|1705.05|1702.95|1707.14|1705.04|1703.81|1701.71|618
1587094800000|2020-04-17 03:40:00|1705.06|1702.96|1706|1703.9|1706.47|1704.37|1704.32|1702.22|421
1587095100000|2020-04-17 03:45:00|1705.89|1703.79|1706.69|1704.59|1707.39|1705.29|1705.34|1703.24|323
1587095400000|2020-04-17 03:50:00|1706.62|1704.52|1706.45|1704.35|1707.16|1705.06|1706.4|1704.3|234
1587095700000|2020-04-17 03:55:00|1706.48|1704.38|1706.35|1704.25|1707.5|1705.4|1705.74|1703.64|293
1587096000000|2020-04-17 04:00:00|1705.96|1703.86|1706.6|1704.5|1706.89|1704.79|1705.82|1703.72|293
1587096300000|2020-04-17 04:05:00|1706.64|1704.54|1707.35|1705.25|1707.77|1705.67|1705.42|1703.32|300
1587096600000|2020-04-17 04:10:00|1707.41|1705.31|1706.27|1704.17|1707.71|1705.61|1705.4|1703.3|312
1587096900000|2020-04-17 04:15:00|1706.09|1703.99|1705.85|1703.75|1706.33|1704.23|1705.4|1703.3|211
1587097200000|2020-04-17 04:20:00|1705.8|1703.7|1704.65|1702.55|1705.82|1703.72|1703.11|1701.01|591
1587097500000|2020-04-17 04:25:00|1704.34|1702.24|1706.43|1704.33|1708.01|1705.91|1704.1|1702|632
1587097800000|2020-04-17 04:30:00|1706.58|1704.48|1706.28|1704.18|1708.65|1706.55|1705.92|1703.82|483
1587098100000|2020-04-17 04:35:00|1706.32|1704.22|1706.93|1704.83|1707.83|1705.73|1705.99|1703.89|468
1587098400000|2020-04-17 04:40:00|1706.88|1704.78|1706.83|1704.73|1707.18|1705.08|1705.84|1703.74|288
1587098700000|2020-04-17 04:45:00|1706.81|1704.71|1707.69|1705.59|1708.13|1706.03|1706.57|1704.47|346
1587099000000|2020-04-17 04:50:00|1707.7|1705.6|1709.39|1707.29|1709.72|1707.62|1707.66|1705.56|349
1587099300000|2020-04-17 04:55:00|1709.42|1707.32|1709.04|1706.94|1710|1707.9|1707.41|1705.31|475
1587099600000|2020-04-17 05:00:00|1709.17|1707.07|1709.58|1707.48|1710.09|1707.99|1707.88|1705.78|443
1587099900000|2020-04-17 05:05:00|1709.5|1707.4|1709.47|1707.37|1710.04|1707.94|1708.77|1706.67|529
1587100200000|2020-04-17 05:10:00|1709.4|1707.3|1708.26|1706.16|1709.88|1707.78|1707.96|1705.86|334
1587100500000|2020-04-17 05:15:00|1708.27|1706.17|1707.72|1705.62|1708.74|1706.64|1707.53|1705.43|344
1587100800000|2020-04-17 05:20:00|1708.27|1706.17|1707.25|1705.15|1708.92|1706.82|1706.74|1704.64|465
1587101100000|2020-04-17 05:25:00|1707.1|1705|1706.14|1704.04|1707.68|1705.58|1704.95|1702.85|483
1587101400000|2020-04-17 05:30:00|1705.82|1703.72|1706.34|1704.24|1709.03|1706.93|1705.09|1702.99|735
1587101700000|2020-04-17 05:35:00|1706.46|1704.36|1706.44|1704.34|1707.66|1705.56|1705.41|1703.31|602
1587102000000|2020-04-17 05:40:00|1706.68|1704.58|1704.65|1702.55|1706.68|1704.58|1703.78|1701.68|678
1587102300000|2020-04-17 05:45:00|1704.63|1702.53|1704.71|1702.61|1705.6|1703.5|1703.66|1701.56|770
1587102600000|2020-04-17 05:50:00|1704.94|1702.84|1704.14|1702.04|1705.69|1703.59|1703.55|1701.45|635
1587102900000|2020-04-17 05:55:00|1704.15|1702.05|1696.74|1694.64|1704.34|1702.24|1694.43|1692.33|1532
1587103200000|2020-04-17 06:00:00|1696.87|1694.77|1690.29|1688.19|1696.88|1694.78|1689.04|1686.94|1385
1587103500000|2020-04-17 06:05:00|1690.36|1688.26|1688.06|1685.96|1690.98|1688.88|1687.39|1685.29|1165
1587103800000|2020-04-17 06:10:00|1687.66|1685.56|1690.52|1688.42|1690.97|1688.87|1685.67|1683.57|1990
1587104100000|2020-04-17 06:15:00|1690.09|1687.99|1692.51|1690.41|1692.83|1690.73|1689.52|1687.42|1496
1587104400000|2020-04-17 06:20:00|1692.25|1690.15|1693.09|1690.99|1695.27|1693.17|1691.58|1689.48|1572
1587104700000|2020-04-17 06:25:00|1693.1|1691|1696.68|1694.58|1696.73|1694.63|1692.92|1690.82|596
1587105000000|2020-04-17 06:30:00|1696.34|1694.24|1697.77|1695.67|1698.57|1696.47|1695.85|1693.75|1100
1587105300000|2020-04-17 06:35:00|1698.08|1695.98|1698.74|1696.64|1699.95|1697.85|1697.16|1695.06|1292
1587105600000|2020-04-17 06:40:00|1698.6|1696.5|1699.22|1697.12|1700.17|1698.07|1697.37|1695.27|1125
1587105900000|2020-04-17 06:45:00|1699.15|1697.05|1700.66|1698.56|1700.8|1698.7|1697.76|1695.66|1037
1587106200000|2020-04-17 06:50:00|1700.72|1698.62|1705.67|1703.57|1707.15|1705.05|1700.11|1698.01|1454
1587106500000|2020-04-17 06:55:00|1705.77|1703.67|1705.81|1703.71|1706.83|1704.73|1702.99|1700.89|1367
1587106800000|2020-04-17 07:00:00|1705.79|1703.69|1704.1|1702|1706.72|1704.62|1703.9|1701.8|1589
1587107100000|2020-04-17 07:05:00|1704.06|1701.96|1701.06|1698.96|1705.33|1703.23|1700.83|1698.73|1230
1587107400000|2020-04-17 07:10:00|1701.13|1699.03|1698.39|1696.29|1701.13|1699.03|1698.21|1696.11|1388
1587107700000|2020-04-17 07:15:00|1698.37|1696.27|1696.44|1694.34|1699.01|1696.91|1695.91|1693.81|1286
1587108000000|2020-04-17 07:20:00|1696.41|1694.31|1696.25|1694.15|1697.59|1695.49|1695.77|1693.67|1064
1587108300000|2020-04-17 07:25:00|1696.28|1694.18|1694.92|1692.82|1696.42|1694.32|1690.51|1688.41|1641
1587108600000|2020-04-17 07:30:00|1695.16|1693.06|1697.87|1695.77|1698.86|1696.76|1694.27|1692.17|1209
1587108900000|2020-04-17 07:35:00|1697.86|1695.76|1696.18|1694.08|1698.48|1696.38|1694.01|1691.91|1435
1587109200000|2020-04-17 07:40:00|1696.14|1694.04|1695.76|1693.66|1697.41|1695.31|1694.58|1692.48|1497
1587109500000|2020-04-17 07:45:00|1695.77|1693.67|1696.68|1694.58|1698.46|1696.36|1694.97|1692.87|1348
1587109800000|2020-04-17 07:50:00|1696.67|1694.57|1697.77|1695.67|1698.03|1695.93|1695.92|1693.82|1336
1587110100000|2020-04-17 07:55:00|1697.72|1695.62|1696.56|1694.46|1698.48|1696.38|1696.42|1694.32|1048
1587110400000|2020-04-17 08:00:00|1696.58|1694.48|1695.92|1693.82|1697.98|1695.88|1694.62|1692.52|1047
1587110700000|2020-04-17 08:05:00|1695.93|1693.83|1697.26|1695.16|1697.95|1695.85|1695.06|1692.96|888
1587111000000|2020-04-17 08:10:00|1697.5|1695.4|1696.69|1694.59|1697.68|1695.58|1695.34|1693.24|683
1587111300000|2020-04-17 08:15:00|1696.51|1694.41|1695.29|1693.19|1697.81|1695.71|1693.12|1691.02|1053
1587111600000|2020-04-17 08:20:00|1695.35|1693.25|1695.65|1693.55|1697|1694.9|1693.83|1691.73|917
1587111900000|2020-04-17 08:25:00|1695.78|1693.68|1696.67|1694.57|1696.99|1694.89|1695.58|1693.48|668
1587112200000|2020-04-17 08:30:00|1696.72|1694.62|1696.35|1694.25|1697.15|1695.05|1691.54|1689.44|1195
1587112500000|2020-04-17 08:35:00|1696.41|1694.31|1696.73|1694.63|1697.29|1695.19|1695.57|1693.47|802
1587112800000|2020-04-17 08:40:00|1696.79|1694.69|1697.53|1695.43|1698.59|1696.49|1696.23|1694.13|941
1587113100000|2020-04-17 08:45:00|1697.54|1695.44|1696.52|1694.42|1697.54|1695.44|1695.5|1693.4|820
1587113400000|2020-04-17 08:50:00|1696.53|1694.43|1696.76|1694.66|1697.48|1695.38|1695.59|1693.49|1017
1587113700000|2020-04-17 08:55:00|1696.74|1694.64|1698.45|1696.35|1698.56|1696.46|1695.88|1693.78|773
1587114000000|2020-04-17 09:00:00|1698.25|1696.15|1697.58|1695.48|1698.67|1696.57|1696.79|1694.69|1039
1587114300000|2020-04-17 09:05:00|1697.57|1695.47|1696.69|1694.59|1698.63|1696.53|1696.18|1694.08|830
1587114600000|2020-04-17 09:10:00|1696.76|1694.66|1694.34|1692.24|1696.88|1694.78|1692.64|1690.54|1412
1587114900000|2020-04-17 09:15:00|1694.76|1692.66|1695.8|1693.7|1696.52|1694.42|1694.22|1692.12|926
1587115200000|2020-04-17 09:20:00|1695.72|1693.62|1695.96|1693.86|1697.71|1695.61|1695.05|1692.95|853
1587115500000|2020-04-17 09:25:00|1695.66|1693.56|1694.73|1692.63|1696.58|1694.48|1693.33|1691.23|1006
1587115800000|2020-04-17 09:30:00|1694.74|1692.64|1692.24|1690.14|1696.43|1694.33|1691.04|1688.94|1074
1587116100000|2020-04-17 09:35:00|1692.26|1690.16|1694.82|1692.72|1695.67|1693.57|1691.75|1689.65|1399
1587116400000|2020-04-17 09:40:00|1694.83|1692.73|1694.62|1692.52|1697.1|1695|1694.39|1692.29|1141
1587116700000|2020-04-17 09:45:00|1694.62|1692.52|1693.93|1691.83|1695.59|1693.49|1693.64|1691.54|235
1587117000000|2020-04-17 09:50:00|1693.95|1691.85|1693.2|1691.1|1694.42|1692.32|1692.92|1690.82|843
1587117300000|2020-04-17 09:55:00|1693.34|1691.24|1691.84|1689.74|1694.13|1692.03|1691.62|1689.52|1157
1587117600000|2020-04-17 10:00:00|1692.13|1690.03|1689.52|1687.42|1693.33|1691.23|1689.35|1687.25|1260
1587117900000|2020-04-17 10:05:00|1689.65|1687.55|1690.91|1688.81|1691.38|1689.28|1688.59|1686.49|1356
1587118200000|2020-04-17 10:10:00|1690.57|1688.47|1690.4|1688.3|1692.06|1689.96|1689.6|1687.5|1307
1587118500000|2020-04-17 10:15:00|1690.58|1688.48|1688.52|1686.42|1690.65|1688.55|1686.9|1684.8|1503
1587118800000|2020-04-17 10:20:00|1688.53|1686.43|1686.7|1684.6|1688.67|1686.57|1685.31|1683.21|1377
1587119100000|2020-04-17 10:25:00|1686.65|1684.55|1686.64|1684.54|1687.84|1685.74|1685.65|1683.55|1214
1587119400000|2020-04-17 10:30:00|1686.76|1684.66|1686.57|1684.47|1686.91|1684.81|1685.74|1683.64|686
1587119700000|2020-04-17 10:35:00|1686.45|1684.35|1687.58|1685.48|1687.68|1685.58|1684.72|1682.62|746
1587120000000|2020-04-17 10:40:00|1687.52|1685.42|1685.87|1683.77|1688.03|1685.93|1685.38|1683.28|1029
1587120300000|2020-04-17 10:45:00|1685.89|1683.79|1687.2|1685.1|1688.31|1686.21|1685.7|1683.6|946
1587120600000|2020-04-17 10:50:00|1687.24|1685.14|1687.43|1685.33|1688.27|1686.17|1686.45|1684.35|1029
1587120900000|2020-04-17 10:55:00|1687.44|1685.34|1688.93|1686.83|1690.11|1688.01|1687.16|1685.06|1286
1587121200000|2020-04-17 11:00:00|1688.76|1686.66|1689.6|1687.5|1690.87|1688.77|1688.61|1686.51|1553
1587121500000|2020-04-17 11:05:00|1689.08|1686.98|1688.58|1686.48|1689.65|1687.55|1687.18|1685.08|1746
1587121800000|2020-04-17 11:10:00|1688.6|1686.5|1688.4|1686.3|1689.5|1687.4|1687.03|1684.93|1877
1587122100000|2020-04-17 11:15:00|1688.49|1686.39|1686.65|1684.55|1688.49|1686.39|1685.71|1683.61|2114
1587122400000|2020-04-17 11:20:00|1686.6|1684.5|1687.43|1685.33|1688.79|1686.69|1685.76|1683.66|1960
1587122700000|2020-04-17 11:25:00|1687.84|1685.74|1685.68|1683.58|1687.84|1685.74|1684.47|1682.37|1571
1587123000000|2020-04-17 11:30:00|1685.57|1683.47|1685.49|1683.39|1686.88|1684.78|1684.69|1682.59|874
1587123300000|2020-04-17 11:35:00|1685.45|1683.35|1687.83|1685.73|1690.15|1688.05|1684.84|1682.74|1441
1587123600000|2020-04-17 11:40:00|1688.07|1685.97|1689.08|1686.98|1689.42|1687.32|1686.49|1684.39|1061
1587123900000|2020-04-17 11:45:00|1689.11|1687.01|1689.75|1687.65|1690.52|1688.42|1687.65|1685.55|752
1587124200000|2020-04-17 11:50:00|1689.72|1687.62|1688.92|1686.82|1690.11|1688.01|1688.11|1686.01|1139
1587124500000|2020-04-17 11:55:00|1688.82|1686.72|1690.42|1688.32|1691.03|1688.93|1688.46|1686.36|1343
1587124800000|2020-04-17 12:00:00|1690.43|1688.33|1691.5|1689.4|1692.55|1690.45|1689.57|1687.47|1809
1587125100000|2020-04-17 12:05:00|1691.55|1689.45|1696.91|1694.81|1696.92|1694.82|1691.2|1689.1|1789
1587125400000|2020-04-17 12:10:00|1696.89|1694.79|1694.91|1692.81|1697.29|1695.19|1693.53|1691.43|1857
1587125700000|2020-04-17 12:15:00|1694.96|1692.86|1697.26|1695.16|1697.28|1695.18|1693.82|1691.72|1903
1587126000000|2020-04-17 12:20:00|1697.17|1695.07|1696.19|1694.09|1699.16|1697.06|1694.99|1692.89|1496
1587126300000|2020-04-17 12:25:00|1696.23|1694.13|1697.45|1695.35|1698.22|1696.12|1695.12|1693.02|1754
1587126600000|2020-04-17 12:30:00|1697.47|1695.37|1698.22|1696.12|1699.52|1697.42|1696.05|1693.95|2058
1587126900000|2020-04-17 12:35:00|1698.16|1696.06|1698.7|1696.6|1699.39|1697.29|1697.07|1694.97|1556
1587127200000|2020-04-17 12:40:00|1698.68|1696.58|1698.24|1696.14|1700.46|1698.36|1696.96|1694.86|1912
1587127500000|2020-04-17 12:45:00|1698.07|1695.97|1700.03|1697.93|1700.38|1698.28|1697.71|1695.61|1804
1587127800000|2020-04-17 12:50:00|1700.02|1697.92|1698.02|1695.92|1700.85|1698.75|1697.82|1695.72|1429
1587128100000|2020-04-17 12:55:00|1698.08|1695.98|1695.77|1693.67|1698.62|1696.52|1692.27|1690.17|1901
1587128400000|2020-04-17 13:00:00|1695.34|1693.24|1695.1|1693|1696.43|1694.33|1693.41|1691.31|1577
1587128700000|2020-04-17 13:05:00|1694.95|1692.85|1699.67|1697.57|1701.89|1699.79|1694.04|1691.94|1398
1587129000000|2020-04-17 13:10:00|1699.81|1697.71|1701.07|1698.97|1701.94|1699.84|1699.18|1697.08|1516
1587129300000|2020-04-17 13:15:00|1701.02|1698.92|1702.18|1700.08|1702.31|1700.21|1698.73|1696.63|1482
1587129600000|2020-04-17 13:20:00|1702.2|1700.1|1701.71|1699.61|1702.85|1700.75|1700.75|1698.65|1671
1587129900000|2020-04-17 13:25:00|1701.65|1699.55|1699.06|1696.96|1702.75|1700.65|1698.7|1696.6|1701
1587130200000|2020-04-17 13:30:00|1698.96|1696.86|1698.46|1696.36|1700.65|1698.55|1696.94|1694.84|2115
1587130500000|2020-04-17 13:35:00|1698.44|1696.34|1700.42|1698.32|1700.46|1698.36|1696.97|1694.87|1848
1587130800000|2020-04-17 13:40:00|1700.23|1698.13|1700.08|1697.98|1700.68|1698.58|1698.65|1696.55|1717
1587131100000|2020-04-17 13:45:00|1700.05|1697.95|1699.27|1697.17|1700.96|1698.86|1698.87|1696.77|1729
1587131400000|2020-04-17 13:50:00|1699.21|1697.11|1699.88|1697.78|1701.93|1699.83|1698.89|1696.79|1897
1587131700000|2020-04-17 13:55:00|1699.86|1697.76|1701.6|1699.5|1702.94|1700.84|1699.62|1697.52|1751
1587132000000|2020-04-17 14:00:00|1701.61|1699.51|1695.61|1693.51|1702.74|1700.64|1694.68|1692.58|1561
1587132300000|2020-04-17 14:05:00|1695.62|1693.52|1694.82|1692.72|1696.04|1693.94|1692.85|1690.75|1670
1587132600000|2020-04-17 14:10:00|1694.64|1692.54|1690.27|1688.17|1695.38|1693.28|1690.06|1687.96|1712
1587132900000|2020-04-17 14:15:00|1690.05|1687.95|1691.64|1689.54|1692.16|1690.06|1688.65|1686.55|1637
1587133200000|2020-04-17 14:20:00|1691.61|1689.51|1690.05|1687.95|1691.65|1689.55|1687.35|1685.25|1947
1587133500000|2020-04-17 14:25:00|1690.1|1688|1687.3|1685.2|1690.39|1688.29|1686.31|1684.21|1770
1587133800000|2020-04-17 14:30:00|1687.46|1685.36|1688.77|1686.67|1690.18|1688.08|1686.09|1683.99|1778
1587134100000|2020-04-17 14:35:00|1688.84|1686.74|1687|1684.9|1689.66|1687.56|1686.56|1684.46|1724
1587134400000|2020-04-17 14:40:00|1686.97|1684.87|1685.42|1683.32|1688.4|1686.3|1685.12|1683.02|1707
1587134700000|2020-04-17 14:45:00|1685.54|1683.44|1687.26|1685.16|1687.88|1685.78|1685.17|1683.07|1074
1587135000000|2020-04-17 14:50:00|1687.12|1685.02|1691.58|1689.48|1692.4|1690.3|1686.94|1684.84|1059
1587135300000|2020-04-17 14:55:00|1691.75|1689.65|1691.4|1689.3|1691.96|1689.86|1689.32|1687.22|1381
1587135600000|2020-04-17 15:00:00|1691.33|1689.23|1691.01|1688.91|1692.01|1689.91|1690.01|1687.91|1397
1587135900000|2020-04-17 15:05:00|1690.91|1688.81|1690.02|1687.92|1692.15|1690.05|1688.2|1686.1|1369
1587136200000|2020-04-17 15:10:00|1689.81|1687.71|1694.81|1692.71|1695.04|1692.94|1689.59|1687.49|1523
1587136500000|2020-04-17 15:15:00|1694.83|1692.73|1693.33|1691.23|1695.3|1693.2|1692.95|1690.85|1177
1587136800000|2020-04-17 15:20:00|1693.36|1691.26|1693.49|1691.39|1694.49|1692.39|1692.77|1690.67|1046
1587137100000|2020-04-17 15:25:00|1693.58|1691.48|1694.33|1692.23|1694.73|1692.63|1692.84|1690.74|1330
1587137400000|2020-04-17 15:30:00|1694.29|1692.19|1694.81|1692.71|1695.48|1693.38|1693.61|1691.51|1353
1587137700000|2020-04-17 15:35:00|1694.75|1692.65|1696.03|1693.93|1696.48|1694.38|1694.25|1692.15|1310
1587138000000|2020-04-17 15:40:00|1696.1|1694|1694.25|1692.15|1696.1|1694|1694.07|1691.97|1062
1587138300000|2020-04-17 15:45:00|1694.19|1692.09|1690.8|1688.7|1694.53|1692.43|1690.55|1688.45|1455
1587138600000|2020-04-17 15:50:00|1690.85|1688.75|1691.87|1689.77|1692.64|1690.54|1689.44|1687.34|1288
1587138900000|2020-04-17 15:55:00|1691.83|1689.73|1691.48|1689.38|1693.02|1690.92|1691.15|1689.05|1169
1587139200000|2020-04-17 16:00:00|1691.51|1689.41|1689.78|1687.68|1691.56|1689.46|1688.2|1686.1|1295
1587139500000|2020-04-17 16:05:00|1689.56|1687.46|1688.41|1686.31|1689.85|1687.75|1686.26|1684.16|1101
1587139800000|2020-04-17 16:10:00|1688.71|1686.61|1690.12|1688.02|1690.36|1688.26|1687.8|1685.7|916
1587140100000|2020-04-17 16:15:00|1690.1|1688|1689.7|1687.6|1691.2|1689.1|1688.91|1686.81|1173
1587140400000|2020-04-17 16:20:00|1689.71|1687.61|1688.86|1686.76|1690.12|1688.02|1686.89|1684.79|1181
1587140700000|2020-04-17 16:25:00|1688.83|1686.73|1689.48|1687.38|1690.42|1688.32|1688.83|1686.73|1046
1587141000000|2020-04-17 16:30:00|1689.49|1687.39|1689.53|1687.43|1690.42|1688.32|1688.67|1686.57|776
1587141300000|2020-04-17 16:35:00|1689.49|1687.39|1687.49|1685.39|1689.65|1687.55|1687.16|1685.06|823
1587141600000|2020-04-17 16:40:00|1687.55|1685.45|1687.81|1685.71|1688.34|1686.24|1686.63|1684.53|937
1587141900000|2020-04-17 16:45:00|1687.71|1685.61|1688.53|1686.43|1689.12|1687.02|1686.54|1684.44|982
1587142200000|2020-04-17 16:50:00|1688.73|1686.63|1689.51|1687.41|1690.37|1688.27|1688.25|1686.15|959
1587142500000|2020-04-17 16:55:00|1689.44|1687.34|1688.28|1686.18|1689.44|1687.34|1687.71|1685.61|938
1587142800000|2020-04-17 17:00:00|1688.24|1686.14|1684.32|1682.22|1689.04|1686.94|1683.48|1681.38|1410
1587143100000|2020-04-17 17:05:00|1684.37|1682.27|1686.65|1684.55|1687.16|1685.06|1684.03|1681.93|839
1587143400000|2020-04-17 17:10:00|1686.6|1684.5|1685.96|1683.86|1688.23|1686.13|1685.72|1683.62|840
1587143700000|2020-04-17 17:15:00|1685.94|1683.84|1686.27|1684.17|1687.86|1685.76|1685.26|1683.16|869
1587144000000|2020-04-17 17:20:00|1686.31|1684.21|1685.34|1683.24|1687.06|1684.96|1685.33|1683.23|990
1587144300000|2020-04-17 17:25:00|1685.23|1683.13|1686.43|1684.33|1686.44|1684.34|1684.78|1682.68|1091
1587144600000|2020-04-17 17:30:00|1686.46|1684.36|1686.81|1684.71|1687.29|1685.19|1685.94|1683.84|1076
1587144900000|2020-04-17 17:35:00|1686.75|1684.65|1688.77|1686.67|1689.39|1687.29|1685.76|1683.66|1228
1587145200000|2020-04-17 17:40:00|1688.65|1686.55|1687.54|1685.44|1688.7|1686.6|1687.08|1684.98|743
1587145500000|2020-04-17 17:45:00|1687.43|1685.33|1687.95|1685.85|1689.25|1687.15|1687.21|1685.11|900
1587145800000|2020-04-17 17:50:00|1688.01|1685.91|1687.48|1685.38|1688.59|1686.49|1687.27|1685.17|703
1587146100000|2020-04-17 17:55:00|1687.62|1685.52|1687.04|1684.94|1688.02|1685.92|1686.55|1684.45|824
1587146400000|2020-04-17 18:00:00|1687.15|1685.05|1686.86|1684.76|1687.79|1685.69|1686.46|1684.36|854
1587146700000|2020-04-17 18:05:00|1686.92|1684.82|1686.37|1684.27|1686.92|1684.82|1685.4|1683.3|888
1587147000000|2020-04-17 18:10:00|1686.43|1684.33|1682.02|1679.92|1686.43|1684.33|1681.89|1679.79|984
1587147300000|2020-04-17 18:15:00|1682.17|1680.07|1685.06|1682.96|1685.83|1683.73|1682.09|1679.99|1124
1587147600000|2020-04-17 18:20:00|1684.98|1682.88|1686.14|1684.04|1686.18|1684.08|1684.85|1682.75|763
1587147900000|2020-04-17 18:25:00|1686.05|1683.95|1686.77|1684.67|1686.83|1684.73|1685.85|1683.75|834
1587148200000|2020-04-17 18:30:00|1686.74|1684.64|1685.65|1683.55|1687.09|1684.99|1685.2|1683.1|867
1587148500000|2020-04-17 18:35:00|1685.59|1683.49|1685.61|1683.51|1686.06|1683.96|1684.81|1682.71|681
1587148800000|2020-04-17 18:40:00|1685.6|1683.5|1686.02|1683.92|1686.32|1684.22|1684.98|1682.88|608
1587149100000|2020-04-17 18:45:00|1686.08|1683.98|1686.16|1684.06|1686.59|1684.49|1683.74|1681.64|847
1587149400000|2020-04-17 18:50:00|1686.09|1683.99|1684.87|1682.77|1686.39|1684.29|1683.74|1681.64|726
1587149700000|2020-04-17 18:55:00|1684.41|1682.31|1684.77|1682.67|1686.2|1684.1|1683.15|1681.05|741
1587150000000|2020-04-17 19:00:00|1684.55|1682.45|1684.53|1682.43|1686.02|1683.92|1683.28|1681.18|1052
1587150300000|2020-04-17 19:05:00|1684.35|1682.25|1684.39|1682.29|1685.84|1683.74|1683.13|1681.03|990
1587150600000|2020-04-17 19:10:00|1684.52|1682.42|1684.11|1682.01|1684.96|1682.86|1683.73|1681.63|804
1587150900000|2020-04-17 19:15:00|1684.15|1682.05|1684.04|1681.94|1684.2|1682.1|1682.09|1679.99|933
1587151200000|2020-04-17 19:20:00|1683.99|1681.89|1683.9|1681.8|1684.15|1682.05|1681.63|1679.53|1062
1587151500000|2020-04-17 19:25:00|1683.68|1681.58|1683.63|1681.53|1685.58|1683.48|1683.06|1680.96|1093
1587151800000|2020-04-17 19:30:00|1683.81|1681.71|1684.96|1682.86|1685.17|1683.07|1683.62|1681.52|820
1587152100000|2020-04-17 19:35:00|1685.18|1683.08|1682.24|1680.14|1685.18|1683.08|1682.18|1680.08|413
1587152400000|2020-04-17 19:40:00|1682.47|1680.37|1682.89|1680.79|1683.3|1681.2|1681.18|1679.08|883
1587152700000|2020-04-17 19:45:00|1683.14|1681.04|1682.88|1680.78|1684.23|1682.13|1681.5|1679.4|1195
1587153000000|2020-04-17 19:50:00|1684.18|1682.08|1684.17|1682.07|1685.38|1683.28|1682.42|1680.32|1431
1587153300000|2020-04-17 19:55:00|1684.46|1682.36|1685.44|1683.34|1686.03|1683.93|1683.41|1681.31|1434
1587153600000|2020-04-17 20:00:00|1685.52|1683.42|1685.91|1683.81|1686.68|1684.58|1683.68|1681.58|558
1587153900000|2020-04-17 20:05:00|1686.2|1684.1|1685.3|1683.2|1686.43|1684.33|1685.15|1683.05|386
1587154200000|2020-04-17 20:10:00|1685.47|1683.37|1685.12|1683.02|1686.31|1684.21|1684.61|1682.51|402
1587154500000|2020-04-17 20:15:00|1684.65|1682.55|1685.35|1683.25|1685.64|1683.54|1684.59|1682.49|277
1587154800000|2020-04-17 20:20:00|1685.43|1683.33|1685.73|1683.63|1686.39|1684.29|1685.05|1682.95|368
1587155100000|2020-04-17 20:25:00|1685.72|1683.62|1685.59|1683.49|1686.73|1684.63|1684.76|1682.66|357
1587155400000|2020-04-17 20:30:00|1685.9|1683.8|1686.47|1683.47|1687.57|1684.58|1684.9|1682.12|293
1587155700000|2020-04-17 20:35:00|1686.99|1683.99|1686.01|1683.01|1687.72|1684.72|1684.48|1681.64|240
1587156000000|2020-04-17 20:40:00|1686.24|1683.24|1685.47|1682.47|1687.46|1684.46|1684.56|1681.56|247
1587156300000|2020-04-17 20:45:00|1685.4|1682.4|1683.78|1680.78|1686.84|1683.84|1683.11|1680.11|430
1587156600000|2020-04-17 20:50:00|1683.68|1680.68|1684.5|1681.5|1686.82|1682.14|1682.5|1678.36|438
1587156900000|2020-04-17 20:55:00|1684.33|1681.33|1689.38|1680.12|1690.99|1683.19|1683.79|1676.06|365
1587333600000|2020-04-19 22:00:00|1684.15|1680.85|1685.03|1681.73|1686.09|1682.79|1682.95|1679.65|557
1587333900000|2020-04-19 22:05:00|1685.26|1681.96|1685.28|1681.98|1686.48|1683.18|1683.36|1680.06|553
1587334200000|2020-04-19 22:10:00|1685.25|1681.95|1684.28|1680.98|1685.77|1682.47|1682.12|1678.82|286
1587334500000|2020-04-19 22:15:00|1684.34|1681.04|1681.19|1677.89|1684.69|1681.39|1681.14|1677.84|302
1587334800000|2020-04-19 22:20:00|1681.66|1678.36|1681.2|1677.9|1681.94|1678.64|1680.85|1677.55|139
1587335100000|2020-04-19 22:25:00|1681.21|1677.91|1681.4|1678.1|1681.46|1678.16|1680.97|1677.67|141
1587335400000|2020-04-19 22:30:00|1681.38|1678.08|1682.13|1678.83|1682.61|1679.31|1679.95|1676.65|328
1587335700000|2020-04-19 22:35:00|1682.34|1679.04|1681.89|1678.59|1682.44|1679.14|1679.85|1676.55|453
1587336000000|2020-04-19 22:40:00|1681.96|1678.66|1680.77|1677.47|1683.08|1679.78|1680.1|1676.8|381
1587336300000|2020-04-19 22:45:00|1680.69|1677.39|1679.79|1676.49|1682.23|1678.93|1678.27|1674.97|565
1587336600000|2020-04-19 22:50:00|1679.81|1676.51|1678.12|1674.82|1680.08|1676.78|1676.44|1673.14|562
1587336900000|2020-04-19 22:55:00|1677.03|1673.73|1677.72|1674.42|1679.51|1676.21|1676.76|1673.46|506
1587337200000|2020-04-19 23:00:00|1677.96|1674.66|1678.44|1675.14|1678.67|1675.37|1677.84|1674.54|321
1587337500000|2020-04-19 23:05:00|1678.47|1675.17|1678.08|1675.08|1679.41|1676.17|1677.57|1674.27|313
1587337800000|2020-04-19 23:10:00|1678.14|1675.14|1678.77|1675.77|1679.03|1676.03|1677.72|1674.72|242
1587338100000|2020-04-19 23:15:00|1678.83|1675.83|1678.37|1675.37|1678.86|1675.86|1676.39|1673.39|300
1587338400000|2020-04-19 23:20:00|1677.86|1674.86|1678.56|1675.56|1678.92|1675.92|1675.8|1672.8|277
1587338700000|2020-04-19 23:25:00|1678.45|1675.45|1676.48|1673.48|1678.89|1675.89|1675.87|1672.87|325
1587339000000|2020-04-19 23:30:00|1677.35|1674.35|1678.2|1675.2|1678.9|1675.9|1675.79|1672.79|547
1587339300000|2020-04-19 23:35:00|1678.09|1675.09|1679.12|1676.12|1679.58|1676.58|1677.23|1674.23|455
1587339600000|2020-04-19 23:40:00|1679.02|1676.02|1678.95|1675.95|1679.19|1676.19|1677.49|1674.49|287
1587339900000|2020-04-19 23:45:00|1678.88|1675.88|1678.5|1675.5|1679.39|1676.39|1678.38|1675.38|330
1587340200000|2020-04-19 23:50:00|1678.49|1675.49|1677.88|1674.88|1679.29|1676.29|1677.37|1674.37|374
1587340500000|2020-04-19 23:55:00|1677.91|1674.91|1677.54|1674.54|1679.88|1676.88|1677.48|1674.48|503
1587340800000|2020-04-20 00:00:00|1677.76|1674.76|1676.77|1673.77|1678.21|1675.21|1676.54|1673.54|357
1587341100000|2020-04-20 00:05:00|1676.95|1673.95|1676.13|1673.13|1677.73|1674.73|1675.62|1672.62|443
1587341400000|2020-04-20 00:10:00|1676.23|1673.23|1675.83|1672.83|1676.7|1673.7|1675.45|1672.45|474
1587341700000|2020-04-20 00:15:00|1675.99|1672.99|1674.46|1671.46|1676.25|1673.25|1673.17|1670.17|523
1587342000000|2020-04-20 00:20:00|1674.91|1671.91|1675.2|1672.2|1675.46|1672.46|1673.73|1670.73|370
1587342300000|2020-04-20 00:25:00|1675.19|1672.19|1676.41|1673.41|1676.44|1673.44|1674.88|1671.88|412
1587342600000|2020-04-20 00:30:00|1675.85|1672.85|1678|1675|1678.11|1675.11|1675.59|1672.59|491
1587342900000|2020-04-20 00:35:00|1677.6|1674.6|1677.51|1674.51|1678.13|1675.13|1677.09|1674.09|332
1587343200000|2020-04-20 00:40:00|1677.8|1674.8|1676.08|1673.08|1678.24|1675.24|1675.71|1672.71|344
1587343500000|2020-04-20 00:45:00|1675.93|1672.93|1676.72|1673.72|1677.27|1674.27|1675.56|1672.56|482
1587343800000|2020-04-20 00:50:00|1676.49|1673.49|1676.91|1673.91|1677.72|1674.72|1676.49|1673.49|384
1587344100000|2020-04-20 00:55:00|1676.9|1673.9|1676.68|1673.68|1677.38|1674.38|1676.29|1673.29|375
1587344400000|2020-04-20 01:00:00|1676.69|1673.69|1678.43|1675.43|1679.05|1676.05|1675.52|1672.52|1151
1587344700000|2020-04-20 01:05:00|1678.5|1675.5|1679.62|1676.62|1680.52|1677.52|1678.26|1675.26|885
1587345000000|2020-04-20 01:10:00|1679.79|1676.79|1679.7|1676.7|1680.23|1677.23|1678.78|1675.78|501
1587345300000|2020-04-20 01:15:00|1679.75|1676.75|1678.42|1675.42|1680.69|1677.69|1678|1675|632
1587345600000|2020-04-20 01:20:00|1678.29|1675.29|1679|1676|1679.22|1676.22|1677.91|1674.91|68
1587345900000|2020-04-20 01:25:00|1679.03|1676.03|1681.69|1678.69|1681.97|1678.97|1678.58|1675.58|269
1587346200000|2020-04-20 01:30:00|1681.87|1678.87|1681.79|1678.79|1682.88|1679.88|1679.04|1676.04|905
1587346500000|2020-04-20 01:35:00|1681.64|1678.64|1680.54|1677.54|1682.13|1679.13|1680.15|1677.15|481
1587346800000|2020-04-20 01:40:00|1680.59|1677.59|1679.05|1676.05|1680.63|1677.63|1678.88|1675.88|488
1587347100000|2020-04-20 01:45:00|1679.03|1676.03|1680.04|1677.04|1680.53|1677.53|1678.77|1675.77|422
1587347400000|2020-04-20 01:50:00|1680.09|1677.09|1679.84|1676.84|1680.79|1677.79|1679.45|1676.45|333
1587347700000|2020-04-20 01:55:00|1680.16|1677.16|1679.27|1676.27|1680.2|1677.2|1678.58|1675.58|467
1587348000000|2020-04-20 02:00:00|1679.52|1676.52|1679.82|1676.82|1680.01|1677.01|1678.61|1675.61|509
1587348300000|2020-04-20 02:05:00|1679.27|1676.27|1679.06|1676.06|1679.85|1676.85|1678.21|1675.21|545
1587348600000|2020-04-20 02:10:00|1679.22|1676.22|1679.73|1676.73|1680.43|1677.43|1678.29|1675.29|738
1587348900000|2020-04-20 02:15:00|1679.36|1676.36|1680.2|1677.2|1681.43|1678.43|1679.01|1676.01|538
1587349200000|2020-04-20 02:20:00|1680.23|1677.23|1682.31|1679.31|1682.69|1679.69|1679.77|1676.77|458
1587349500000|2020-04-20 02:25:00|1682.07|1679.07|1681.75|1678.75|1682.46|1679.46|1681.29|1678.29|287
1587349800000|2020-04-20 02:30:00|1681.77|1678.77|1682.22|1679.22|1682.78|1679.78|1681.04|1678.04|641
1587350100000|2020-04-20 02:35:00|1682.2|1679.2|1681.29|1678.29|1682.25|1679.25|1680.75|1677.75|365
1587350400000|2020-04-20 02:40:00|1681.15|1678.15|1680.91|1677.91|1682.61|1679.61|1680.06|1677.06|446
1587350700000|2020-04-20 02:45:00|1680.81|1677.81|1680.72|1677.72|1682.29|1679.29|1680.51|1677.51|435
1587351000000|2020-04-20 02:50:00|1680.77|1677.77|1680.63|1677.63|1682.33|1679.33|1680.19|1677.19|304
1587351300000|2020-04-20 02:55:00|1680.65|1677.65|1681.01|1678.01|1681.92|1678.92|1679.65|1676.65|567
1587351600000|2020-04-20 03:00:00|1680.51|1677.51|1680.74|1677.74|1681.59|1678.59|1679.58|1676.58|488
1587351900000|2020-04-20 03:05:00|1681.22|1678.22|1681.64|1678.64|1682.9|1679.9|1680.55|1677.55|556
1587352200000|2020-04-20 03:10:00|1681.4|1678.4|1682.62|1679.62|1682.79|1679.79|1680.97|1677.97|438
1587352500000|2020-04-20 03:15:00|1682.04|1679.04|1683.1|1680.1|1684.07|1681.07|1682.04|1679.04|489
1587352800000|2020-04-20 03:20:00|1683.41|1680.41|1684.29|1681.29|1684.53|1681.53|1683.13|1680.13|419
1587353100000|2020-04-20 03:25:00|1684.28|1681.28|1683.88|1680.88|1685.12|1682.12|1683.1|1680.1|585
1587353400000|2020-04-20 03:30:00|1684.03|1681.03|1684.33|1681.33|1684.66|1681.66|1683.3|1680.3|478
1587353700000|2020-04-20 03:35:00|1684.27|1681.27|1682.52|1679.52|1684.48|1681.48|1682.3|1679.3|483
1587354000000|2020-04-20 03:40:00|1682.8|1679.8|1682.23|1679.23|1683.17|1680.17|1681.89|1678.89|395
1587354300000|2020-04-20 03:45:00|1682.33|1679.33|1681.58|1678.58|1682.7|1679.7|1681.38|1678.38|304
1587354600000|2020-04-20 03:50:00|1681.35|1678.35|1683.73|1680.73|1684.54|1681.54|1681.09|1678.09|233
1587354900000|2020-04-20 03:55:00|1683.72|1680.72|1683.2|1680.2|1684.13|1681.13|1682.87|1679.87|230
1587355200000|2020-04-20 04:00:00|1683.28|1680.28|1684.02|1681.02|1685.03|1682.03|1683.1|1680.1|505
1587355500000|2020-04-20 04:05:00|1684.07|1681.07|1683.53|1680.53|1684.71|1682.15|1683.21|1680.21|508
1587355800000|2020-04-20 04:10:00|1683.75|1680.75|1683.54|1680.54|1684.11|1681.11|1683.06|1680.06|273
1587356100000|2020-04-20 04:15:00|1683.6|1680.6|1684.55|1681.55|1685.02|1682.02|1683.6|1680.6|472
1587356400000|2020-04-20 04:20:00|1684.12|1681.12|1683.49|1680.49|1684.19|1681.19|1682.98|1679.98|380
1587356700000|2020-04-20 04:25:00|1683.33|1680.33|1684.87|1681.87|1685.02|1682.02|1683.08|1680.08|337
1587357000000|2020-04-20 04:30:00|1684.96|1681.96|1684.81|1681.81|1685.15|1682.15|1683.89|1680.89|284
1587357300000|2020-04-20 04:35:00|1684.83|1681.83|1683.28|1680.28|1684.83|1681.83|1682.86|1679.86|277
1587357600000|2020-04-20 04:40:00|1683.26|1680.26|1683.65|1680.65|1684.57|1681.57|1682.87|1679.87|212
1587357900000|2020-04-20 04:45:00|1683.64|1680.64|1683.95|1680.95|1684.84|1681.84|1683.58|1680.58|455
1587358200000|2020-04-20 04:50:00|1684.13|1681.13|1683.9|1680.9|1684.71|1681.71|1683.55|1680.55|290
1587358500000|2020-04-20 04:55:00|1683.99|1680.99|1682.95|1679.95|1684|1681|1682.37|1679.37|378
1587358800000|2020-04-20 05:00:00|1683.49|1680.49|1682.9|1679.9|1683.63|1680.63|1681.82|1678.82|423
1587359100000|2020-04-20 05:05:00|1682.61|1679.61|1682.91|1679.91|1683.81|1680.81|1682.02|1679.02|394
1587359400000|2020-04-20 05:10:00|1683.17|1680.17|1684.51|1681.51|1684.7|1681.7|1682.99|1679.99|447
1587359700000|2020-04-20 05:15:00|1684.49|1681.49|1684.57|1681.57|1685.03|1682.03|1683.49|1680.49|160
1587360000000|2020-04-20 05:20:00|1684.88|1681.88|1684.4|1681.4|1685.46|1682.46|1684.12|1681.12|490
1587360300000|2020-04-20 05:25:00|1684.35|1681.35|1683.85|1680.85|1684.67|1681.67|1682.87|1679.87|387
1587360600000|2020-04-20 05:30:00|1683.81|1680.81|1684.23|1681.23|1684.38|1681.38|1683.32|1680.32|368
1587360900000|2020-04-20 05:35:00|1684.28|1681.28|1684.69|1681.69|1684.77|1681.77|1683.51|1680.51|330
1587361200000|2020-04-20 05:40:00|1684.47|1681.47|1683.3|1680.3|1685.02|1682.02|1683.16|1680.16|282
1587361500000|2020-04-20 05:45:00|1683.32|1680.32|1683.77|1680.77|1684.1|1681.1|1682.64|1679.64|504
1587361800000|2020-04-20 05:50:00|1683.57|1680.57|1684.35|1681.35|1684.62|1681.62|1683.15|1680.15|411
1587362100000|2020-04-20 05:55:00|1684.47|1681.47|1683.86|1680.86|1684.75|1681.75|1683.38|1680.38|378
1587362400000|2020-04-20 06:00:00|1683.51|1680.51|1680.73|1677.73|1684.19|1681.19|1678.95|1676.82|671
1587362700000|2020-04-20 06:05:00|1680.81|1677.81|1679.49|1676.49|1680.94|1677.94|1678.64|1675.64|895
1587363000000|2020-04-20 06:10:00|1679.43|1676.43|1678.18|1675.18|1679.78|1676.78|1677.76|1675.01|530
1587363300000|2020-04-20 06:15:00|1678.19|1675.19|1676.07|1673.07|1679.28|1676.28|1675.4|1672.4|897
1587363600000|2020-04-20 06:20:00|1676.25|1673.25|1680.34|1677.34|1680.75|1677.75|1674.4|1671.4|1042
1587363900000|2020-04-20 06:25:00|1678.56|1675.56|1679.33|1676.33|1681.9|1678.9|1678.21|1675.21|717
1587364200000|2020-04-20 06:30:00|1679.38|1676.38|1684.67|1681.67|1685.56|1682.56|1678.3|1675.3|1110
1587364500000|2020-04-20 06:35:00|1684.88|1681.88|1684|1681|1687.15|1684.15|1683.55|1680.55|1022
1587364800000|2020-04-20 06:40:00|1683.87|1680.87|1682.78|1679.78|1684.76|1681.76|1681.39|1678.39|751
1587365100000|2020-04-20 06:45:00|1681.97|1678.97|1682.91|1679.91|1684.89|1681.89|1681.57|1678.57|768
1587365400000|2020-04-20 06:50:00|1682.69|1679.69|1682.22|1679.22|1683.77|1681.29|1680.84|1677.84|656
1587365700000|2020-04-20 06:55:00|1682.23|1679.23|1681.59|1678.59|1682.68|1679.68|1680.07|1677.07|586
1587366000000|2020-04-20 07:00:00|1681.52|1678.52|1680.97|1677.97|1683.35|1680.35|1680.64|1677.64|655
1587366300000|2020-04-20 07:05:00|1681.1|1678.1|1680.97|1677.97|1681.92|1678.92|1679.89|1676.89|708
1587366600000|2020-04-20 07:10:00|1681.1|1678.1|1678.74|1675.74|1681.1|1678.1|1677.59|1674.59|830
1587366900000|2020-04-20 07:15:00|1679.08|1676.08|1677.98|1674.98|1679.47|1676.47|1677.24|1674.24|701
1587367200000|2020-04-20 07:20:00|1677.92|1674.92|1679.74|1676.74|1680.29|1677.29|1677.58|1674.58|1071
1587367500000|2020-04-20 07:25:00|1679.8|1676.8|1677.15|1674.15|1680.62|1677.62|1676.97|1673.97|1813
1587367800000|2020-04-20 07:30:00|1677.16|1674.16|1677.83|1674.83|1678.88|1675.88|1676.29|1673.29|1574
1587368100000|2020-04-20 07:35:00|1677.79|1674.79|1676.25|1673.25|1678.56|1675.56|1675.21|1672.21|1293
1587368400000|2020-04-20 07:40:00|1676.32|1673.32|1676.11|1673.11|1676.83|1673.83|1675.3|1672.3|757
1587368700000|2020-04-20 07:45:00|1676.44|1673.44|1677.42|1674.42|1677.6|1674.6|1675.31|1672.31|896
1587369000000|2020-04-20 07:50:00|1677.34|1674.34|1676.89|1673.89|1677.41|1674.41|1676.28|1673.28|461
1587369300000|2020-04-20 07:55:00|1676.9|1673.9|1676.19|1673.19|1677.3|1674.3|1675.36|1672.36|618
1587369600000|2020-04-20 08:00:00|1675.73|1672.73|1676.29|1673.29|1677.19|1674.19|1674.79|1671.79|1011
1587369900000|2020-04-20 08:05:00|1676.35|1673.35|1677.08|1674.08|1677.25|1674.25|1675.82|1672.82|727
1587370200000|2020-04-20 08:10:00|1677.04|1674.04|1676.83|1673.83|1677.4|1674.4|1676.45|1673.45|479
1587370500000|2020-04-20 08:15:00|1677.05|1674.05|1679.37|1676.37|1679.9|1676.9|1676.9|1673.9|967
1587370800000|2020-04-20 08:20:00|1679.63|1676.63|1677.79|1674.79|1679.7|1676.7|1677.48|1674.48|1081
1587371100000|2020-04-20 08:25:00|1677.7|1674.7|1677.38|1674.38|1679.12|1676.12|1675.55|1672.55|919
1587371400000|2020-04-20 08:30:00|1678.7|1675.7|1678.37|1675.37|1679.68|1676.68|1676.32|1673.32|1255
1587371700000|2020-04-20 08:35:00|1678.32|1675.32|1678.77|1675.77|1679.93|1676.93|1677.13|1674.13|643
1587372000000|2020-04-20 08:40:00|1678.74|1675.74|1679.15|1676.15|1679.89|1676.89|1677.35|1674.35|868
1587372300000|2020-04-20 08:45:00|1679.27|1676.27|1681.27|1678.27|1681.95|1678.95|1678.87|1675.87|954
1587372600000|2020-04-20 08:50:00|1681.26|1678.26|1679.98|1676.98|1682.01|1679.01|1679.46|1676.46|670
1587372900000|2020-04-20 08:55:00|1680.05|1677.05|1680.81|1677.81|1681.44|1678.44|1679.48|1676.48|528
1587373200000|2020-04-20 09:00:00|1680.82|1677.82|1681.55|1678.55|1682.19|1680.09|1679.43|1676.43|556
1587373500000|2020-04-20 09:05:00|1681.5|1678.5|1683.51|1680.51|1684.39|1681.39|1681.48|1678.48|856
1587373800000|2020-04-20 09:10:00|1683.43|1680.43|1683.55|1680.55|1685.44|1682.44|1683.06|1680.06|775
1587374100000|2020-04-20 09:15:00|1683.47|1680.47|1684.1|1681.1|1684.74|1681.74|1682.68|1679.68|890
1587374400000|2020-04-20 09:20:00|1683.73|1680.73|1684|1681|1685.06|1682.06|1683.59|1680.59|675
1587374700000|2020-04-20 09:25:00|1684.13|1681.13|1683.89|1680.89|1684.27|1681.27|1682.32|1679.32|783
1587375000000|2020-04-20 09:30:00|1683.43|1680.43|1684.63|1681.63|1685.53|1682.87|1683.35|1680.35|695
1587375300000|2020-04-20 09:35:00|1684.77|1681.77|1683.16|1680.16|1685.7|1682.7|1682.56|1679.56|738
1587375600000|2020-04-20 09:40:00|1683.42|1680.42|1684.51|1681.51|1686.45|1683.45|1682.82|1679.82|733
1587375900000|2020-04-20 09:45:00|1684.29|1681.29|1683.63|1680.63|1685.12|1682.12|1682.41|1679.41|687
1587376200000|2020-04-20 09:50:00|1683.65|1680.65|1684.34|1681.34|1685.69|1682.69|1682.71|1679.71|597
1587376500000|2020-04-20 09:55:00|1684.19|1681.19|1681.85|1678.85|1684.73|1681.73|1681.33|1678.33|794
1587376800000|2020-04-20 10:00:00|1682.31|1679.31|1679.98|1676.98|1682.51|1679.51|1678.75|1675.75|909
1587377100000|2020-04-20 10:05:00|1679.76|1676.76|1678.77|1675.77|1680.8|1677.8|1676.24|1673.24|889
1587377400000|2020-04-20 10:10:00|1678.76|1675.76|1679.74|1676.74|1681.17|1678.17|1677.98|1674.98|848
1587377700000|2020-04-20 10:15:00|1679.93|1676.93|1679.86|1676.86|1680.84|1677.84|1679.35|1676.35|411
1587378000000|2020-04-20 10:20:00|1680.16|1677.16|1677.91|1674.91|1680.19|1677.19|1676.41|1673.41|730
1587378300000|2020-04-20 10:25:00|1677.83|1674.83|1680.26|1677.26|1681.1|1678.1|1677.24|1674.24|646
1587378600000|2020-04-20 10:30:00|1680.27|1677.27|1681.24|1678.24|1681.72|1678.72|1679.18|1676.18|705
1587378900000|2020-04-20 10:35:00|1680.92|1677.92|1683.42|1680.42|1684.41|1681.41|1680.72|1677.72|1080
1587379200000|2020-04-20 10:40:00|1683.41|1680.41|1683.58|1680.58|1684.05|1681.05|1681.1|1678.1|946
1587379500000|2020-04-20 10:45:00|1683.77|1680.77|1682.65|1679.65|1684.52|1681.52|1681.86|1678.86|997
1587379800000|2020-04-20 10:50:00|1682.66|1679.66|1684.93|1681.93|1686.03|1683.03|1681.95|1678.95|931
1587380100000|2020-04-20 10:55:00|1685.19|1682.19|1685.1|1682.1|1686.32|1683.32|1683.62|1680.62|961
1587380400000|2020-04-20 11:00:00|1685.5|1682.5|1685.66|1682.66|1686.38|1683.38|1684.06|1681.06|762
1587380700000|2020-04-20 11:05:00|1685.23|1682.23|1684.11|1681.11|1687.24|1684.24|1683.47|1680.47|797
1587381000000|2020-04-20 11:10:00|1684.1|1681.1|1683.84|1680.84|1684.69|1681.69|1682.81|1679.81|831
1587381300000|2020-04-20 11:15:00|1683.66|1680.66|1682.92|1679.92|1685.03|1682.03|1681.17|1678.17|817
1587381600000|2020-04-20 11:20:00|1682.71|1679.71|1684.47|1681.47|1685.05|1682.42|1681.92|1678.92|794
1587381900000|2020-04-20 11:25:00|1684.38|1681.38|1684.14|1681.14|1685.1|1682.1|1683.15|1680.15|558
1587382200000|2020-04-20 11:30:00|1684.48|1681.48|1685.78|1682.78|1686.11|1683.11|1682.8|1679.8|758
1587382500000|2020-04-20 11:35:00|1685.77|1682.77|1685.93|1682.93|1687.95|1684.95|1683.91|1680.91|945
1587382800000|2020-04-20 11:40:00|1685.94|1682.94|1689.44|1686.44|1691.66|1688.66|1685.88|1682.88|1453
1587383100000|2020-04-20 11:45:00|1689.36|1686.36|1688.48|1685.48|1690.67|1687.67|1687.89|1684.89|921
1587383400000|2020-04-20 11:50:00|1688.57|1685.57|1688.49|1685.49|1689.95|1686.95|1686.62|1683.62|986
1587383700000|2020-04-20 11:55:00|1688.41|1685.41|1689.03|1686.03|1689.03|1686.03|1686.67|1683.67|975
1587384000000|2020-04-20 12:00:00|1688.92|1685.92|1688.13|1685.13|1689.92|1686.92|1685.31|1682.31|1038
1587384300000|2020-04-20 12:05:00|1688.15|1685.15|1686.44|1683.44|1689.19|1686.19|1685.05|1682.05|948
1587384600000|2020-04-20 12:10:00|1686.35|1683.35|1687.82|1684.82|1687.88|1684.88|1685.83|1682.83|640
1587384900000|2020-04-20 12:15:00|1687.8|1684.8|1688.85|1685.85|1689.87|1686.87|1687.37|1684.37|943
1587385200000|2020-04-20 12:20:00|1688.74|1685.74|1687.2|1684.2|1690.06|1687.06|1686.26|1683.26|628
1587385500000|2020-04-20 12:25:00|1687.26|1684.26|1687.72|1684.72|1688.64|1685.64|1686.85|1683.85|497
1587385800000|2020-04-20 12:30:00|1687.92|1684.92|1688.56|1685.56|1689.03|1686.03|1686.76|1683.76|688
1587386100000|2020-04-20 12:35:00|1688.52|1685.52|1689.27|1686.27|1689.96|1686.96|1688.06|1685.06|908
1587386400000|2020-04-20 12:40:00|1689.17|1686.17|1688.77|1685.77|1690.01|1687.01|1688.38|1685.38|843
1587386700000|2020-04-20 12:45:00|1689.05|1686.05|1688.09|1685.09|1689.66|1686.66|1686.97|1683.97|745
1587387000000|2020-04-20 12:50:00|1688.13|1685.13|1688.48|1685.48|1688.69|1685.69|1687.2|1684.2|651
1587387300000|2020-04-20 12:55:00|1688.52|1685.52|1686.78|1683.78|1688.71|1685.71|1686.09|1683.09|738
1587387600000|2020-04-20 13:00:00|1686.71|1683.71|1687.79|1684.79|1688.54|1685.54|1686.23|1683.23|841
1587387900000|2020-04-20 13:05:00|1687.6|1684.6|1684.42|1681.42|1688.43|1685.43|1683|1680|942
1587388200000|2020-04-20 13:10:00|1684.52|1681.52|1683.59|1680.59|1685.59|1682.59|1682.12|1679.12|1121
1587388500000|2020-04-20 13:15:00|1683.62|1680.62|1684.99|1681.99|1685|1682|1683.27|1680.27|690
1587388800000|2020-04-20 13:20:00|1684.89|1681.89|1683.85|1680.85|1685.46|1682.46|1683.35|1680.35|718
1587389100000|2020-04-20 13:25:00|1683.86|1680.86|1688.47|1685.47|1688.47|1685.47|1682.3|1679.3|1080
1587389400000|2020-04-20 13:30:00|1688.45|1685.45|1690.2|1687.2|1692.13|1689.13|1686.95|1683.95|1578
1587389700000|2020-04-20 13:35:00|1690.25|1687.25|1692.45|1689.45|1693.31|1690.31|1689.8|1686.8|1366
1587390000000|2020-04-20 13:40:00|1692.33|1689.33|1693.4|1690.4|1694.23|1691.23|1692.26|1689.26|933
1587390300000|2020-04-20 13:45:00|1693.2|1690.2|1690.79|1687.79|1693.26|1690.26|1689.32|1686.32|1386
1587390600000|2020-04-20 13:50:00|1690.78|1687.78|1691.71|1688.71|1692.49|1689.49|1689.14|1686.14|1214
1587390900000|2020-04-20 13:55:00|1691.81|1688.81|1691.73|1688.73|1693.28|1690.28|1690.88|1687.88|1277
1587391200000|2020-04-20 14:00:00|1691.49|1688.49|1688.21|1685.21|1692.27|1689.27|1687.61|1684.61|1455
1587391500000|2020-04-20 14:05:00|1688.32|1685.32|1685.77|1682.77|1688.84|1685.84|1685.54|1682.54|1175
1587391800000|2020-04-20 14:10:00|1685.81|1682.81|1686.62|1683.62|1687.22|1684.22|1684.46|1681.46|1508
1587392100000|2020-04-20 14:15:00|1686.91|1683.91|1687.38|1684.38|1689.51|1686.51|1686.09|1683.09|1523
1587392400000|2020-04-20 14:20:00|1687.63|1684.63|1687.96|1684.96|1689.3|1686.3|1686.01|1683.01|1376
1587392700000|2020-04-20 14:25:00|1688.2|1685.2|1688.62|1685.62|1689.71|1686.71|1686.87|1683.87|1339
1587393000000|2020-04-20 14:30:00|1688.95|1685.95|1691.06|1688.06|1691.26|1688.26|1688.72|1685.72|1305
1587393300000|2020-04-20 14:35:00|1691|1688|1691.44|1688.44|1692.01|1689.01|1689.75|1686.75|1183
1587393600000|2020-04-20 14:40:00|1691.65|1688.65|1689.78|1686.78|1692.12|1689.12|1689.38|1686.38|1333
1587393900000|2020-04-20 14:45:00|1690.41|1687.41|1690.95|1687.95|1692.04|1689.04|1689.21|1686.21|1228
1587394200000|2020-04-20 14:50:00|1691.16|1688.16|1691.21|1688.21|1692.75|1689.75|1690.64|1687.64|1080
1587394500000|2020-04-20 14:55:00|1691.19|1688.19|1692.32|1689.32|1693.14|1690.14|1690.55|1687.55|1333
1587394800000|2020-04-20 15:00:00|1692.3|1689.3|1696.75|1693.75|1697|1694|1691.83|1688.83|1460
1587395100000|2020-04-20 15:05:00|1696.89|1693.89|1697.72|1694.72|1699.82|1696.82|1696.29|1693.29|1543
1587395400000|2020-04-20 15:10:00|1697.81|1694.81|1695.08|1692.98|1698.52|1695.52|1695|1692.9|627
1587395700000|2020-04-20 15:15:00|1693.68|1691.58|1693.7|1691.6|1695.31|1693.21|1691.97|1689.87|1464
1587396000000|2020-04-20 15:20:00|1693.85|1691.75|1694.42|1692.32|1695.66|1693.56|1692.75|1690.65|1329
1587396300000|2020-04-20 15:25:00|1694.28|1692.18|1695.36|1693.26|1695.62|1693.52|1692.22|1690.12|1279
1587396600000|2020-04-20 15:30:00|1695.4|1693.3|1694.43|1692.33|1695.4|1693.3|1692.84|1690.74|1221
1587396900000|2020-04-20 15:35:00|1694.49|1692.39|1695.01|1692.91|1696.72|1694.62|1693.41|1691.31|1458
1587397200000|2020-04-20 15:40:00|1694.91|1692.81|1694.4|1692.3|1695.75|1693.65|1693.86|1691.76|1161
1587397500000|2020-04-20 15:45:00|1694.38|1692.28|1695.98|1693.88|1696.1|1694|1693.65|1691.55|1104
1587397800000|2020-04-20 15:50:00|1695.95|1693.85|1697.7|1695.6|1698.23|1696.13|1695.76|1693.66|1232
1587398100000|2020-04-20 15:55:00|1697.65|1695.55|1700.15|1698.05|1700.96|1698.86|1695.69|1693.59|1368
1587398400000|2020-04-20 16:00:00|1700.3|1698.2|1703.35|1701.25|1704.75|1702.65|1699.96|1697.36|1610
1587398700000|2020-04-20 16:05:00|1703.31|1701.21|1701.58|1699.48|1703.73|1701.63|1699.12|1697.02|1334
1587399000000|2020-04-20 16:10:00|1702.4|1700.3|1701.24|1699.14|1702.63|1700.53|1696.73|1694.63|1401
1587399300000|2020-04-20 16:15:00|1701.37|1699.27|1698.64|1696.54|1701.76|1699.66|1698.33|1696.23|1284
1587399600000|2020-04-20 16:20:00|1698.63|1696.53|1695.98|1693.88|1699.61|1697.51|1694.63|1692.53|1278
1587399900000|2020-04-20 16:25:00|1696.22|1694.12|1695.82|1693.72|1697.78|1695.68|1694.98|1692.88|1230
1587400200000|2020-04-20 16:30:00|1695.83|1693.73|1696.41|1694.31|1697.2|1695.1|1693.5|1691.4|1289
1587400500000|2020-04-20 16:35:00|1696.55|1694.45|1695.25|1693.15|1698.24|1696.14|1694.59|1692.49|1337
1587400800000|2020-04-20 16:40:00|1695.47|1693.37|1696.66|1694.56|1696.74|1694.64|1694.52|1692.42|1117
1587401100000|2020-04-20 16:45:00|1696.19|1694.09|1694.57|1692.47|1697.36|1695.26|1694.32|1692.22|329
1587401400000|2020-04-20 16:50:00|1696.85|1694.75|1696.22|1694.12|1697|1694.9|1694.7|1692.6|885
1587401700000|2020-04-20 16:55:00|1696.54|1694.44|1695.19|1693.09|1696.58|1694.48|1694.34|1692.24|963
1587402000000|2020-04-20 17:00:00|1695.39|1693.29|1696.81|1694.71|1696.86|1694.76|1694.71|1692.61|1033
1587402300000|2020-04-20 17:05:00|1696.66|1694.56|1695.53|1693.43|1697.05|1694.95|1694.5|1692.4|1022
1587402600000|2020-04-20 17:10:00|1695.38|1693.28|1695.07|1692.97|1696.71|1694.61|1694.64|1692.54|1018
1587402900000|2020-04-20 17:15:00|1695.19|1693.09|1695.36|1693.26|1695.9|1693.8|1694.02|1691.92|928
1587403200000|2020-04-20 17:20:00|1695.26|1693.16|1697.74|1695.64|1698.82|1696.72|1694.57|1692.47|1168
1587403500000|2020-04-20 17:25:00|1697.39|1695.29|1695.99|1693.89|1697.78|1695.68|1694.97|1692.87|1266
1587403800000|2020-04-20 17:30:00|1696.25|1694.15|1697.16|1695.06|1697.42|1695.32|1695.42|1693.32|942
1587404100000|2020-04-20 17:35:00|1696.93|1694.83|1697.34|1695.24|1697.86|1695.76|1696.35|1694.25|916
1587404400000|2020-04-20 17:40:00|1697.32|1695.22|1696.58|1694.48|1697.88|1695.78|1696.49|1694.39|678
1587404700000|2020-04-20 17:45:00|1696.56|1694.46|1694.59|1692.49|1696.65|1694.55|1693.14|1691.04|1016
1587405000000|2020-04-20 17:50:00|1694.6|1692.5|1694.71|1692.61|1696.22|1694.12|1694.15|1692.05|977
1587405300000|2020-04-20 17:55:00|1694.69|1692.59|1693.72|1691.62|1694.81|1692.71|1692.95|1690.85|977
1587405600000|2020-04-20 18:00:00|1693.79|1691.69|1693.76|1691.66|1694.85|1692.75|1692.46|1690.36|902
1587405900000|2020-04-20 18:05:00|1693.77|1691.67|1694.09|1691.99|1695.22|1693.12|1693.58|1691.48|716
1587406200000|2020-04-20 18:10:00|1694.02|1691.92|1692.59|1690.49|1694.5|1692.4|1692.32|1690.22|883
1587406500000|2020-04-20 18:15:00|1692.73|1690.63|1690.05|1687.95|1693.12|1691.02|1686.63|1684.53|1438
1587406800000|2020-04-20 18:20:00|1690.72|1688.62|1689.13|1687.03|1691.83|1689.73|1688.64|1686.54|1087
1587407100000|2020-04-20 18:25:00|1689.02|1686.92|1688.94|1686.84|1690.37|1688.27|1687.69|1685.59|1030
1587407400000|2020-04-20 18:30:00|1688.96|1686.86|1689.6|1687.5|1690.75|1688.65|1688.27|1686.17|1078
1587407700000|2020-04-20 18:35:00|1689.66|1687.56|1692.61|1690.51|1692.95|1690.85|1688.96|1686.86|1141
1587408000000|2020-04-20 18:40:00|1692.77|1690.67|1693.72|1691.62|1693.86|1691.76|1690.76|1688.66|1135
1587408300000|2020-04-20 18:45:00|1693.76|1691.66|1693.34|1691.24|1695.1|1693|1691.91|1689.81|1111
1587408600000|2020-04-20 18:50:00|1693.35|1691.25|1692.12|1690.02|1693.38|1691.28|1691.65|1689.55|982
1587408900000|2020-04-20 18:55:00|1692.06|1689.96|1691.15|1689.05|1692.55|1690.45|1689.71|1687.61|995
1587409200000|2020-04-20 19:00:00|1691.3|1689.2|1693.08|1690.98|1693.51|1691.41|1689.86|1687.76|1226
1587409500000|2020-04-20 19:05:00|1693.05|1690.95|1691.5|1689.4|1693.11|1691.01|1690.88|1688.78|915
1587409800000|2020-04-20 19:10:00|1691.6|1689.5|1691.99|1689.89|1692.73|1690.63|1690.77|1688.67|749
1587410100000|2020-04-20 19:15:00|1692.02|1689.92|1694.4|1692.3|1694.8|1692.7|1691.74|1689.64|898
1587410400000|2020-04-20 19:20:00|1694.48|1692.38|1694.5|1692.4|1695.6|1693.5|1693.98|1691.88|976
1587410700000|2020-04-20 19:25:00|1694.53|1692.43|1695.41|1693.31|1695.61|1693.51|1693.33|1691.23|990
1587411000000|2020-04-20 19:30:00|1695.26|1693.16|1697.18|1695.08|1697.39|1695.29|1693.96|1691.86|972
1587411300000|2020-04-20 19:35:00|1697.19|1695.09|1696.48|1694.38|1698.21|1696.11|1695.88|1693.78|1095
1587411600000|2020-04-20 19:40:00|1696.74|1694.64|1696.42|1694.32|1697.77|1695.67|1695.6|1693.5|1082
1587411900000|2020-04-20 19:45:00|1696.28|1694.18|1695.79|1693.69|1697.36|1695.26|1695.12|1693.02|1142
1587412200000|2020-04-20 19:50:00|1695.41|1693.31|1695.8|1693.7|1696.87|1694.77|1693.68|1691.58|1442
1587412500000|2020-04-20 19:55:00|1695.9|1693.8|1697.4|1695.3|1697.73|1695.63|1694.54|1692.44|1295
1587412800000|2020-04-20 20:00:00|1697.43|1695.33|1697.95|1695.85|1698.95|1696.85|1696.55|1694.45|552
1587413100000|2020-04-20 20:05:00|1697.99|1695.89|1698.54|1696.44|1699.46|1697.36|1697.34|1695.24|390
1587413400000|2020-04-20 20:10:00|1698.31|1696.21|1695.98|1693.88|1699.25|1697.15|1695.63|1693.53|364
1587413700000|2020-04-20 20:15:00|1696.08|1693.98|1698.53|1696.43|1699.25|1697.15|1696.08|1693.98|259
1587414000000|2020-04-20 20:20:00|1698.6|1696.5|1697.99|1695.89|1699.18|1697.08|1697.46|1695.36|325
1587414300000|2020-04-20 20:25:00|1697.88|1695.78|1697.03|1694.93|1699.09|1696.99|1696.7|1694.6|325
1587414600000|2020-04-20 20:30:00|1697.37|1695.27|1697.62|1695.52|1698.48|1696.38|1695.94|1693.84|277
1587414900000|2020-04-20 20:35:00|1697.58|1695.48|1697.32|1695.22|1697.65|1695.55|1696.57|1694.47|187
1587415200000|2020-04-20 20:40:00|1697.58|1695.48|1698.09|1695.99|1698.46|1696.36|1697.24|1695.14|192
1587415500000|2020-04-20 20:45:00|1697.89|1695.79|1698.52|1696.42|1698.97|1696.87|1697.8|1695.7|322
1587415800000|2020-04-20 20:50:00|1698.54|1696.44|1696.67|1694.57|1698.8|1696.7|1696.24|1694.14|257
1587416100000|2020-04-20 20:55:00|1696.63|1694.53|1697.25|1695.15|1697.43|1695.3|1696.46|1694.36|257
1587420000000|2020-04-20 22:00:00|1696|1693.9|1696.85|1694.75|1701.03|1695.89|1695.35|1692.17|463
1587420300000|2020-04-20 22:05:00|1696.7|1694.6|1696.58|1694.48|1696.94|1694.84|1696.11|1694.01|305
1587420600000|2020-04-20 22:10:00|1696.55|1694.45|1695.91|1693.81|1696.81|1694.71|1695.51|1693.32|245
1587420900000|2020-04-20 22:15:00|1695.96|1693.86|1694.36|1692.26|1695.96|1693.86|1694.12|1692.02|316
1587421200000|2020-04-20 22:20:00|1694.37|1692.27|1693.93|1691.83|1694.39|1692.29|1692.53|1690.3|364
1587421500000|2020-04-20 22:25:00|1693.89|1691.79|1694.52|1692.42|1694.89|1692.44|1693.42|1691.09|189
1587421800000|2020-04-20 22:30:00|1694.56|1692.46|1694.83|1692.73|1695.39|1693.16|1694.16|1691.76|271
1587422100000|2020-04-20 22:35:00|1695.04|1692.94|1693.6|1691.5|1695.05|1692.95|1692.95|1690.34|418
1587422400000|2020-04-20 22:40:00|1693.63|1691.53|1693.13|1691.03|1693.7|1691.53|1692.84|1690.3|287
1587422700000|2020-04-20 22:45:00|1693.11|1691.01|1692.83|1690.73|1693.74|1691.43|1692.47|1690.37|255
1587423000000|2020-04-20 22:50:00|1692.68|1690.58|1692.7|1690.6|1693.34|1691.24|1692.5|1690.4|294
1587423300000|2020-04-20 22:55:00|1692.67|1690.57|1692.92|1690.82|1693.65|1691.55|1692.47|1690.37|221
1587423600000|2020-04-20 23:00:00|1693.7|1691.6|1692.75|1690.65|1693.9|1691.8|1692.47|1689.84|267
1587423900000|2020-04-20 23:05:00|1692.63|1690.53|1691.06|1688.96|1692.95|1690.85|1690.61|1688.24|344
1587424200000|2020-04-20 23:10:00|1691.05|1688.95|1691.64|1689.54|1692.56|1690.46|1690.73|1688.63|315
1587424500000|2020-04-20 23:15:00|1691.62|1689.52|1692.86|1690.76|1693.54|1691.44|1691.61|1689.51|261
1587424800000|2020-04-20 23:20:00|1692.69|1690.59|1693.3|1691.2|1693.38|1691.28|1692.57|1689.92|150
1587425100000|2020-04-20 23:25:00|1693.23|1691.13|1693.34|1691.24|1693.88|1691.78|1692.89|1690.79|178
1587425400000|2020-04-20 23:30:00|1693.36|1691.26|1692.99|1690.89|1693.54|1691.44|1692.77|1690.67|183
1587425700000|2020-04-20 23:35:00|1692.97|1690.87|1693.36|1691.26|1693.61|1691.51|1692.57|1690.47|201
1587426000000|2020-04-20 23:40:00|1693.41|1691.31|1693.32|1691.22|1693.66|1691.56|1692.51|1690.41|284
1587426300000|2020-04-20 23:45:00|1693.03|1690.93|1693.31|1691.21|1693.66|1691.56|1692.73|1690.63|251
1587426600000|2020-04-20 23:50:00|1693.42|1691.32|1692.92|1690.82|1693.42|1691.32|1692.69|1690.59|161
1587426900000|2020-04-20 23:55:00|1692.97|1690.87|1692.55|1690.45|1693.28|1691.18|1691.89|1689.79|259
1587427200000|2020-04-21 00:00:00|1692.62|1690.52|1691.42|1689.32|1693.05|1690.95|1691.11|1689.01|404
1587427500000|2020-04-21 00:05:00|1691.37|1689.27|1691.47|1689.37|1691.91|1689.81|1690.81|1688.71|405
1587427800000|2020-04-21 00:10:00|1691.35|1689.25|1691.08|1688.98|1692.42|1690.32|1690.68|1688.58|427
1587428100000|2020-04-21 00:15:00|1691.07|1688.97|1690.86|1688.76|1691.24|1689.14|1690.07|1687.97|623
1587428400000|2020-04-21 00:20:00|1690.83|1688.73|1690.77|1688.67|1690.99|1688.89|1690.11|1688.01|443
1587428700000|2020-04-21 00:25:00|1690.78|1688.68|1690.7|1688.6|1690.96|1688.86|1690.11|1688.01|415
1587429000000|2020-04-21 00:30:00|1690.77|1688.67|1690.12|1688.02|1691.22|1689.12|1689.43|1687.33|414
1587429300000|2020-04-21 00:35:00|1689.87|1687.77|1692.18|1690.08|1692.37|1690.27|1689.68|1687.58|469
1587429600000|2020-04-21 00:40:00|1692|1689.9|1692.36|1690.26|1692.77|1690.67|1690.96|1688.86|385
1587429900000|2020-04-21 00:45:00|1692.77|1690.67|1692.17|1690.07|1694.12|1692.02|1691.74|1689.64|583
1587430200000|2020-04-21 00:50:00|1692.13|1690.03|1691.77|1689.67|1692.35|1690.25|1691.4|1689.3|364
1587430500000|2020-04-21 00:55:00|1691.52|1689.42|1691.06|1688.96|1692.06|1689.96|1690.35|1688.25|377
1587430800000|2020-04-21 01:00:00|1690.97|1688.87|1691.73|1689.63|1692.54|1690.44|1689.74|1687.64|1044
1587431100000|2020-04-21 01:05:00|1691.34|1689.24|1690.29|1688.19|1692.38|1690.28|1690.08|1687.98|465
1587431400000|2020-04-21 01:10:00|1690.27|1688.17|1691.38|1689.28|1691.57|1689.47|1689.18|1687.08|602
1587431700000|2020-04-21 01:15:00|1691.35|1689.25|1692.12|1690.02|1692.47|1690.37|1690.9|1688.8|462
1587432000000|2020-04-21 01:20:00|1692.34|1690.24|1692.09|1689.99|1692.98|1690.88|1691.43|1689.33|506
1587432300000|2020-04-21 01:25:00|1691.99|1689.89|1691.86|1689.76|1692.69|1690.59|1691.63|1689.53|229
1587432600000|2020-04-21 01:30:00|1691.94|1689.84|1691.27|1689.17|1692.47|1690.37|1690.37|1688.27|388
1587432900000|2020-04-21 01:35:00|1691.1|1689|1691.21|1689.11|1691.71|1689.61|1690.56|1688.46|401
1587433200000|2020-04-21 01:40:00|1691.16|1689.06|1691.18|1689.08|1691.66|1689.56|1690.59|1688.49|398
1587433500000|2020-04-21 01:45:00|1691.27|1689.17|1691.65|1689.55|1692.35|1690.25|1690.79|1688.69|508
1587433800000|2020-04-21 01:50:00|1691.6|1689.5|1691.34|1689.24|1692.24|1690.14|1690.52|1688.42|331
1587434100000|2020-04-21 01:55:00|1691.47|1689.37|1691.12|1689.02|1692.24|1690.14|1690.5|1688.4|286
1587434400000|2020-04-21 02:00:00|1691.1|1689|1690.3|1688.2|1691.43|1689.33|1689.95|1687.85|454
1587434700000|2020-04-21 02:05:00|1690.55|1688.45|1690.89|1688.79|1692.16|1690.06|1689.77|1687.67|559
1587435000000|2020-04-21 02:10:00|1690.75|1688.65|1688.81|1686.71|1691.78|1689.68|1688.35|1686.25|691
1587435300000|2020-04-21 02:15:00|1689.08|1686.98|1689.28|1687.18|1690.24|1688.14|1687.99|1685.89|565
1587435600000|2020-04-21 02:20:00|1689.37|1687.27|1689.81|1687.71|1690.13|1688.03|1688.86|1686.76|352
1587435900000|2020-04-21 02:25:00|1689.83|1687.73|1691.78|1689.68|1691.96|1689.86|1689.77|1687.67|551
1587436200000|2020-04-21 02:30:00|1691.77|1689.67|1689.86|1687.76|1693.02|1690.92|1689.07|1686.97|804
1587436500000|2020-04-21 02:35:00|1690.31|1688.21|1689.96|1687.86|1690.42|1688.32|1687.94|1685.84|768
1587436800000|2020-04-21 02:40:00|1690.14|1688.04|1689.6|1687.5|1690.38|1688.28|1689.03|1686.93|444
1587437100000|2020-04-21 02:45:00|1689.72|1687.62|1690.39|1688.29|1690.58|1688.48|1689.51|1687.41|316
1587437400000|2020-04-21 02:50:00|1690.38|1688.28|1690.01|1687.91|1690.59|1688.49|1689.51|1687.41|334
1587437700000|2020-04-21 02:55:00|1689.94|1687.84|1689.94|1687.84|1690.88|1688.78|1689.74|1687.64|349
1587438000000|2020-04-21 03:00:00|1690.16|1688.06|1688.6|1686.5|1690.78|1688.68|1688.19|1686.09|500
1587438300000|2020-04-21 03:05:00|1688.63|1686.53|1689.72|1687.62|1690.29|1688.19|1688.25|1686.15|401
1587438600000|2020-04-21 03:10:00|1689.77|1687.67|1689.59|1687.49|1689.91|1687.81|1688.79|1686.69|236
1587438900000|2020-04-21 03:15:00|1689.7|1687.6|1689.88|1687.78|1690.18|1688.08|1688.64|1686.54|296
1587439200000|2020-04-21 03:20:00|1689.52|1687.42|1689.25|1687.15|1690.05|1687.95|1688.33|1686.23|283
1587439500000|2020-04-21 03:25:00|1689.3|1687.2|1689.51|1687.41|1689.93|1687.83|1688.75|1686.65|296
1587439800000|2020-04-21 03:30:00|1689.42|1687.32|1689.9|1687.8|1690.54|1688.44|1688.76|1686.66|389
1587440100000|2020-04-21 03:35:00|1689.89|1687.79|1691.3|1689.2|1691.86|1689.76|1689.53|1687.43|511
1587440400000|2020-04-21 03:40:00|1691.36|1689.26|1690.63|1688.53|1692.4|1690.3|1689.81|1687.71|522
1587440700000|2020-04-21 03:45:00|1689.8|1687.7|1690.76|1688.66|1691.39|1689.29|1689.45|1687.35|506
1587441000000|2020-04-21 03:50:00|1690.69|1688.59|1691.17|1689.07|1692.12|1690.02|1689.85|1687.75|413
1587441300000|2020-04-21 03:55:00|1691.03|1688.93|1690.3|1688.2|1691.28|1689.18|1690.13|1688.03|204
1587441600000|2020-04-21 04:00:00|1690.34|1688.24|1690.54|1688.44|1691.24|1689.14|1690.12|1688.02|241
1587441900000|2020-04-21 04:05:00|1690.63|1688.53|1690.7|1688.6|1691.19|1689.09|1690.22|1688.12|214
1587442200000|2020-04-21 04:10:00|1690.77|1688.67|1690.49|1688.39|1691.04|1688.94|1690.17|1688.07|200
1587442500000|2020-04-21 04:15:00|1690.46|1688.36|1690.43|1688.33|1690.62|1688.52|1689.87|1687.77|263
1587442800000|2020-04-21 04:20:00|1690.48|1688.38|1690.42|1688.32|1690.7|1688.6|1689.85|1687.75|274
1587443100000|2020-04-21 04:25:00|1690.5|1688.4|1689.95|1687.85|1690.5|1688.4|1689.7|1687.6|233
1587443400000|2020-04-21 04:30:00|1689.99|1687.89|1689.6|1687.5|1690.09|1687.99|1688.71|1686.61|416
1587443700000|2020-04-21 04:35:00|1689.86|1687.76|1689.65|1687.55|1690.17|1688.07|1689.19|1687.09|258
1587444000000|2020-04-21 04:40:00|1689.64|1687.54|1689.2|1687.1|1689.8|1687.7|1688.46|1686.36|280
1587444300000|2020-04-21 04:45:00|1689.24|1687.14|1689.39|1687.29|1690.2|1687.69|1688.33|1686.23|329
1587444600000|2020-04-21 04:50:00|1689.35|1687.25|1688.07|1685.97|1689.62|1687.52|1687.88|1685.78|388
1587444900000|2020-04-21 04:55:00|1688.08|1685.98|1688.16|1686.06|1688.69|1686.59|1687.81|1685.71|439
1587445200000|2020-04-21 05:00:00|1688.04|1685.94|1688.24|1686.14|1688.78|1686.68|1688|1685.9|391
1587445500000|2020-04-21 05:05:00|1688.32|1686.22|1688.12|1686.02|1688.61|1686.51|1687.26|1685.16|534
1587445800000|2020-04-21 05:10:00|1688.24|1686.14|1688.39|1686.29|1688.71|1686.61|1687.92|1685.82|391
1587446100000|2020-04-21 05:15:00|1688.41|1686.31|1690.3|1688.2|1690.63|1688.53|1688.23|1686.13|787
1587446400000|2020-04-21 05:20:00|1690.43|1688.33|1692.33|1690.23|1693.74|1691.64|1689.96|1687.86|904
1587446700000|2020-04-21 05:25:00|1692.32|1690.22|1690.78|1688.68|1693.42|1691.32|1690.18|1688.08|806
1587447000000|2020-04-21 05:30:00|1691.06|1688.96|1692.21|1690.11|1693|1690.9|1690.96|1688.86|623
1587447300000|2020-04-21 05:35:00|1692.06|1689.96|1693.53|1691.43|1693.61|1691.51|1691.85|1689.75|561
1587447600000|2020-04-21 05:40:00|1693.47|1691.37|1692.04|1689.94|1693.63|1691.53|1691.71|1689.61|506
1587447900000|2020-04-21 05:45:00|1691.89|1689.79|1689.17|1687.07|1692.48|1690.38|1689.12|1687.02|756
1587448200000|2020-04-21 05:50:00|1689.49|1687.39|1690.9|1688.8|1691.48|1689.04|1688.79|1686.69|776
1587448500000|2020-04-21 05:55:00|1690.69|1688.59|1690.89|1688.79|1692.36|1689.77|1690.27|1688.17|548
1587448800000|2020-04-21 06:00:00|1691.03|1688.93|1692.99|1690.89|1694|1691.12|1690.88|1688.78|855
1587449100000|2020-04-21 06:05:00|1693.05|1690.95|1691.16|1689.06|1693.06|1690.96|1690.9|1688.8|581
1587449400000|2020-04-21 06:10:00|1691.1|1689|1691.48|1689.38|1692.55|1690.45|1690.83|1688.73|615
1587449700000|2020-04-21 06:15:00|1691.49|1689.39|1692.94|1690.84|1693.97|1691.87|1691.13|1689.03|840
1587450000000|2020-04-21 06:20:00|1692.64|1690.54|1694.23|1692.13|1695.24|1693.14|1691.64|1689.54|1006
1587450300000|2020-04-21 06:25:00|1693.89|1691.79|1692.64|1690.54|1696.13|1694.03|1692.29|1690.19|990
1587450600000|2020-04-21 06:30:00|1692.71|1690.61|1693.19|1691.09|1695.26|1693.16|1692.66|1690.56|862
1587450900000|2020-04-21 06:35:00|1693.22|1691.12|1693.04|1690.94|1694.18|1692.08|1692.65|1690.55|693
1587451200000|2020-04-21 06:40:00|1692.96|1690.86|1693.21|1691.11|1693.95|1691.85|1692.47|1690.37|555
1587451500000|2020-04-21 06:45:00|1693.23|1691.13|1693.83|1691.73|1694.89|1692.79|1692.45|1690.35|527
1587451800000|2020-04-21 06:50:00|1694.06|1691.96|1693.3|1691.2|1694.42|1692.32|1692.97|1690.87|547
1587452100000|2020-04-21 06:55:00|1693.32|1691.22|1695.83|1693.73|1696.4|1694.3|1693.3|1691.2|1050
1587452400000|2020-04-21 07:00:00|1695.78|1693.68|1696.34|1694.24|1698.72|1696.62|1694.97|1692.87|1566
1587452700000|2020-04-21 07:05:00|1696.31|1694.21|1696.97|1694.87|1699.07|1696.97|1695.51|1693.41|1649
1587453000000|2020-04-21 07:10:00|1696.98|1694.88|1696.98|1694.88|1697.78|1695.68|1695.65|1693.55|1426
1587453300000|2020-04-21 07:15:00|1697|1694.9|1696.4|1694.3|1698.42|1696.32|1696|1693.9|990
1587453600000|2020-04-21 07:20:00|1696.42|1694.32|1696.08|1693.98|1696.99|1694.89|1694.26|1692.16|1303
1587453900000|2020-04-21 07:25:00|1696.07|1693.97|1697.3|1695.2|1697.67|1695.57|1695.73|1693.63|822
1587454200000|2020-04-21 07:30:00|1697.27|1695.17|1696.97|1694.87|1698.34|1696.24|1696.04|1693.94|979
1587454500000|2020-04-21 07:35:00|1696.56|1694.46|1696.82|1694.72|1698.14|1696.04|1696.19|1694.09|1435
1587454800000|2020-04-21 07:40:00|1696.89|1694.79|1696.3|1694.2|1697.42|1695.32|1695.03|1692.93|1853
1587455100000|2020-04-21 07:45:00|1696.29|1694.19|1696.86|1694.76|1697.57|1695.47|1696.14|1694.04|1022
1587455400000|2020-04-21 07:50:00|1696.94|1694.84|1696.84|1694.74|1698.65|1696.55|1696.28|1694.18|988
1587455700000|2020-04-21 07:55:00|1696.85|1694.75|1697.31|1695.21|1697.62|1695.52|1696.55|1694.45|919
1587456000000|2020-04-21 08:00:00|1697.29|1695.19|1694.22|1692.12|1697.29|1695.19|1693.5|1691.4|1183
1587456300000|2020-04-21 08:05:00|1694.34|1692.24|1696.02|1693.92|1696.17|1694.07|1694.06|1691.96|795
1587456600000|2020-04-21 08:10:00|1695.97|1693.87|1695.13|1693.03|1696.36|1694.26|1694.46|1692.36|745
1587456900000|2020-04-21 08:15:00|1695.21|1693.11|1695.81|1693.71|1696.08|1693.98|1694.18|1692.08|643
1587457200000|2020-04-21 08:20:00|1695.86|1693.76|1694|1691.9|1696.92|1694.82|1693.32|1691.22|976
1587457500000|2020-04-21 08:25:00|1694.17|1692.07|1694.83|1692.73|1695.3|1693.2|1693.37|1691.27|892
1587457800000|2020-04-21 08:30:00|1694.86|1692.76|1695.31|1693.21|1695.5|1693.4|1693.8|1691.7|645
1587458100000|2020-04-21 08:35:00|1695.14|1693.04|1694.33|1692.23|1695.69|1693.59|1694.15|1692.05|613
1587458400000|2020-04-21 08:40:00|1694.39|1692.29|1696.09|1693.99|1696.49|1694.39|1694.2|1692.1|730
1587458700000|2020-04-21 08:45:00|1696.17|1694.07|1696.3|1694.2|1697.1|1695|1694.94|1692.84|907
1587459000000|2020-04-21 08:50:00|1696.26|1694.16|1696.79|1694.69|1697.94|1695.84|1695.71|1693.61|847
1587459300000|2020-04-21 08:55:00|1696.76|1694.66|1694.97|1692.87|1696.97|1694.87|1694.43|1692.33|817
1587459600000|2020-04-21 09:00:00|1695.06|1692.96|1693.99|1691.89|1695.63|1693.53|1693.32|1691.22|779
1587459900000|2020-04-21 09:05:00|1694.01|1691.91|1693.83|1691.73|1694.34|1692.24|1692.84|1690.74|816
1587460200000|2020-04-21 09:10:00|1693.85|1691.75|1691.13|1689.03|1694.28|1692.18|1689.77|1687.67|1110
1587460500000|2020-04-21 09:15:00|1691.18|1689.08|1688.91|1686.81|1691.98|1689.88|1688.49|1686.39|1381
1587460800000|2020-04-21 09:20:00|1688.92|1686.82|1680.61|1678.51|1689.29|1687.19|1672.19|1670.09|1910
1587461100000|2020-04-21 09:25:00|1680.74|1678.64|1683.64|1681.54|1685.36|1683.26|1677.94|1675.84|1614
1587461400000|2020-04-21 09:30:00|1683.7|1681.6|1678.87|1676.77|1683.9|1681.8|1676.53|1674.43|1507
1587461700000|2020-04-21 09:35:00|1678.92|1676.82|1678.14|1676.04|1679.11|1677.01|1675.72|1673.62|1447
1587462000000|2020-04-21 09:40:00|1678.66|1676.56|1679.2|1677.1|1681.88|1679.78|1677.26|1675.16|1005
1587462300000|2020-04-21 09:45:00|1679.31|1677.21|1678.9|1676.8|1679.76|1677.66|1674.92|1672.82|853
1587462600000|2020-04-21 09:50:00|1678.74|1676.64|1678.55|1676.45|1679.36|1677.26|1677.51|1675.41|565
1587462900000|2020-04-21 09:55:00|1678.49|1676.39|1680.34|1678.24|1680.96|1678.86|1677.09|1674.99|689
1587463200000|2020-04-21 10:00:00|1680.3|1678.2|1679.62|1677.52|1682.77|1680.67|1678.23|1676.13|908
1587463500000|2020-04-21 10:05:00|1679.29|1677.19|1680.63|1678.53|1682.26|1680.16|1677.49|1675.39|833
1587463800000|2020-04-21 10:10:00|1680.53|1678.43|1677.32|1675.22|1680.67|1678.57|1676.95|1674.85|668
1587464100000|2020-04-21 10:15:00|1677.26|1675.16|1677.39|1675.29|1679.59|1677.49|1676.53|1674.43|833
1587464400000|2020-04-21 10:20:00|1677.45|1675.35|1676.62|1674.52|1677.59|1675.49|1675.46|1673.36|908
1587464700000|2020-04-21 10:25:00|1676.72|1674.62|1677.21|1675.11|1677.54|1675.44|1675.97|1673.87|665
1587465000000|2020-04-21 10:30:00|1677.33|1675.23|1681.22|1679.12|1681.35|1679.25|1677.3|1675.2|1113
1587465300000|2020-04-21 10:35:00|1680.97|1678.87|1680.66|1678.56|1682.8|1680.7|1679.91|1677.81|870
1587465600000|2020-04-21 10:40:00|1680.36|1678.26|1682.03|1679.93|1682.42|1680.32|1679.28|1677.18|584
1587465900000|2020-04-21 10:45:00|1682.09|1679.99|1681.72|1679.62|1682.74|1680.64|1680.92|1678.82|528
1587466200000|2020-04-21 10:50:00|1681.75|1679.65|1683.32|1681.22|1683.82|1681.72|1680.49|1678.39|627
1587466500000|2020-04-21 10:55:00|1683.33|1681.23|1680.28|1678.18|1683.44|1681.34|1678.38|1676.28|709
1587466800000|2020-04-21 11:00:00|1680.2|1678.1|1678.13|1676.03|1680.71|1678.61|1677.94|1675.84|674
1587467100000|2020-04-21 11:05:00|1678.22|1676.12|1676.93|1674.83|1678.82|1676.72|1676.31|1674.21|705
1587467400000|2020-04-21 11:10:00|1676.96|1674.86|1676.47|1674.37|1678.17|1676.07|1676.06|1673.96|775
1587467700000|2020-04-21 11:15:00|1676.57|1674.47|1668.64|1666.54|1677.24|1675.14|1661.57|1658.03|1645
1587468000000|2020-04-21 11:20:00|1668.7|1666.6|1678.12|1676.02|1682.41|1680.31|1667.76|1665.66|1839
1587468300000|2020-04-21 11:25:00|1678.32|1676.22|1673.36|1671.26|1679.73|1677.63|1671.49|1669.39|1430
1587468600000|2020-04-21 11:30:00|1673.1|1671|1669.81|1667.71|1673.33|1671.23|1667.31|1665.21|1343
1587468900000|2020-04-21 11:35:00|1669.92|1667.82|1666.7|1664.6|1671.92|1669.82|1665.95|1663.85|1216
1587469200000|2020-04-21 11:40:00|1666.87|1664.77|1667.01|1664.91|1667.8|1665.7|1664.1|1662|1371
1587469500000|2020-04-21 11:45:00|1666.91|1664.81|1668.9|1666.8|1671.4|1669.3|1665|1662.9|1366
1587469800000|2020-04-21 11:50:00|1668.66|1666.56|1670.57|1668.47|1671.12|1669.02|1667.46|1665.36|1064
1587470100000|2020-04-21 11:55:00|1670.14|1668.04|1668.38|1666.28|1671.07|1668.97|1667.25|1665.15|1032
1587470400000|2020-04-21 12:00:00|1668.49|1666.39|1670.98|1668.88|1673.17|1671.07|1668.2|1666.1|1391
1587470700000|2020-04-21 12:05:00|1671.11|1669.01|1669.23|1667.13|1671.37|1669.27|1667.65|1665.55|965
1587471000000|2020-04-21 12:10:00|1669.09|1666.99|1673.6|1671.5|1674.12|1672.02|1669.01|1666.91|1304
1587471300000|2020-04-21 12:15:00|1673.57|1671.47|1674.86|1672.76|1676.41|1674.31|1671.9|1669.8|1325
1587471600000|2020-04-21 12:20:00|1674.99|1672.89|1673.36|1671.26|1676.85|1674.75|1670.91|1668.81|1477
1587471900000|2020-04-21 12:25:00|1673.25|1671.15|1672.18|1670.08|1673.52|1671.42|1670.33|1668.23|1212
1587472200000|2020-04-21 12:30:00|1672.09|1669.99|1671.95|1669.85|1672.7|1670.6|1670.41|1668.31|778
1587472500000|2020-04-21 12:35:00|1671.85|1669.75|1670.5|1668.4|1674.02|1671.92|1670.33|1668.23|885
1587472800000|2020-04-21 12:40:00|1670.51|1668.41|1667.2|1665.1|1671.24|1669.14|1664.25|1662.15|1521
1587473100000|2020-04-21 12:45:00|1667.15|1665.05|1667.81|1665.71|1668.51|1666.41|1666.37|1664.27|1019
1587473400000|2020-04-21 12:50:00|1667.84|1665.74|1667.03|1664.93|1669.06|1666.96|1663.84|1661.74|1546
1587473700000|2020-04-21 12:55:00|1667.15|1665.05|1666.69|1664.59|1668.73|1666.63|1665.57|1663.47|1131
1587474000000|2020-04-21 13:00:00|1666.71|1664.61|1666.44|1664.34|1667.08|1664.98|1664.79|1662.69|1017
1587474300000|2020-04-21 13:05:00|1666.48|1664.38|1669.18|1667.08|1671.01|1668.91|1666.07|1663.97|1275
1587474600000|2020-04-21 13:10:00|1669.28|1667.18|1667.79|1665.69|1669.99|1667.89|1666.64|1664.54|1094
1587474900000|2020-04-21 13:15:00|1667.78|1665.68|1666.5|1664.4|1668.26|1666.16|1665.36|1663.26|956
1587475200000|2020-04-21 13:20:00|1666.27|1664.17|1669.69|1667.59|1669.69|1667.59|1664.88|1662.78|1233
1587475500000|2020-04-21 13:25:00|1669.66|1667.56|1673.76|1671.66|1674.65|1672.55|1668.79|1666.69|1406
1587475800000|2020-04-21 13:30:00|1673.8|1671.7|1675.95|1673.85|1677.13|1675.03|1671.96|1669.86|1652
1587476100000|2020-04-21 13:35:00|1675.99|1673.89|1671.06|1668.96|1675.99|1673.89|1669.61|1667.51|1631
1587476400000|2020-04-21 13:40:00|1671.02|1668.92|1678.5|1676.4|1679.44|1677.34|1670.07|1667.97|1602
1587476700000|2020-04-21 13:45:00|1678.54|1676.44|1679.34|1677.24|1680.91|1678.81|1677.39|1675.29|1952
1587477000000|2020-04-21 13:50:00|1679.27|1677.17|1679.83|1677.73|1685.24|1683.14|1678.91|1676.71|2088
1587477300000|2020-04-21 13:55:00|1679.7|1677.6|1680.63|1678.53|1683.15|1681.05|1678.14|1676.04|1843
1587477600000|2020-04-21 14:00:00|1680.86|1678.76|1683.09|1680.99|1684.82|1682.72|1679.36|1677.26|1965
1587477900000|2020-04-21 14:05:00|1683.07|1680.97|1680.44|1678.34|1683.31|1681.21|1678.29|1676.19|1830
1587478200000|2020-04-21 14:10:00|1680.48|1678.38|1681.87|1679.77|1683.48|1681.38|1680.26|1678.16|1829
1587478500000|2020-04-21 14:15:00|1681.91|1679.81|1682.39|1680.29|1684.4|1682.3|1679.65|1677.55|1755
1587478800000|2020-04-21 14:20:00|1682.37|1680.27|1688.98|1686.88|1692.91|1690.81|1681.57|1679.47|1897
1587479100000|2020-04-21 14:25:00|1689|1686.9|1684.76|1682.66|1689.48|1687.38|1683.5|1681.4|1741
1587479400000|2020-04-21 14:30:00|1685.13|1683.03|1685.01|1682.91|1685.61|1683.51|1682.88|1680.78|1355
1587479700000|2020-04-21 14:35:00|1685.1|1683|1686|1683.9|1686.76|1684.66|1684.41|1682.31|1200
1587480000000|2020-04-21 14:40:00|1685.8|1683.7|1680.98|1678.88|1686.2|1684.1|1679.95|1677.85|1585
1587480300000|2020-04-21 14:45:00|1681.12|1679.02|1685.45|1683.35|1685.96|1683.86|1681.11|1679.01|1439
1587480600000|2020-04-21 14:50:00|1685.25|1683.15|1684.74|1682.64|1689.25|1687.15|1683.27|1681.17|1694
1587480900000|2020-04-21 14:55:00|1683.75|1681.65|1684.84|1682.74|1686.89|1684.79|1682.72|1680.62|1706
1587481200000|2020-04-21 15:00:00|1685.03|1682.93|1685.62|1683.52|1687.99|1685.89|1682.23|1680.13|1716
1587481500000|2020-04-21 15:05:00|1685.58|1683.48|1684.52|1682.42|1687.19|1685.09|1683.79|1681.69|1563
1587481800000|2020-04-21 15:10:00|1684.27|1682.17|1682.04|1679.94|1684.68|1682.58|1680.9|1678.8|1648
1587482100000|2020-04-21 15:15:00|1682.1|1680|1680.65|1678.55|1682.51|1680.41|1679.64|1677.54|1559
1587482400000|2020-04-21 15:20:00|1680.73|1678.63|1681.87|1679.77|1683.46|1681.36|1680.22|1678.12|1442
1587482700000|2020-04-21 15:25:00|1681.91|1679.81|1679.14|1677.04|1682.9|1680.8|1677.59|1675.49|1517
1587483000000|2020-04-21 15:30:00|1679.12|1677.02|1681.28|1679.18|1682.51|1680.41|1678.82|1676.72|1404
1587483300000|2020-04-21 15:35:00|1680.77|1678.67|1685.21|1683.11|1685.57|1683.47|1679.88|1677.78|1449
1587483600000|2020-04-21 15:40:00|1685.35|1683.25|1681.76|1679.66|1686.04|1683.94|1680.89|1678.79|1640
1587483900000|2020-04-21 15:45:00|1681.7|1679.6|1680.46|1678.36|1681.86|1679.76|1679.31|1677.21|1372
1587484200000|2020-04-21 15:50:00|1680.58|1678.48|1678.87|1676.77|1680.69|1678.59|1676.56|1674.46|1365
1587484500000|2020-04-21 15:55:00|1678.93|1676.83|1679.32|1677.22|1680.54|1678.44|1678.13|1676.03|1063
1587484800000|2020-04-21 16:00:00|1679.26|1677.16|1679.09|1676.99|1679.49|1677.39|1676.12|1674.02|1434
1587485100000|2020-04-21 16:05:00|1678.79|1676.69|1681.76|1679.66|1682.22|1680.12|1678.72|1676.62|1442
1587485400000|2020-04-21 16:10:00|1682.17|1680.07|1680.83|1678.73|1682.9|1680.8|1680.09|1677.99|1220
1587485700000|2020-04-21 16:15:00|1680.71|1678.61|1679.72|1677.62|1681.21|1679.11|1678.59|1676.49|1111
1587486000000|2020-04-21 16:20:00|1679.79|1677.69|1678.72|1676.62|1680.12|1678.02|1677.35|1675.25|1113
1587486300000|2020-04-21 16:25:00|1678.92|1676.82|1679.97|1677.87|1680.61|1678.51|1678.31|1676.21|1437
1587486600000|2020-04-21 16:30:00|1679.81|1677.71|1679.84|1677.74|1680.55|1678.45|1677.16|1675.06|1328
1587486900000|2020-04-21 16:35:00|1679.94|1677.84|1678.86|1676.76|1680.44|1678.34|1677.51|1675.41|1349
1587487200000|2020-04-21 16:40:00|1678.92|1676.82|1677.25|1675.15|1682.73|1680.63|1676.89|1674.79|1337
1587487500000|2020-04-21 16:45:00|1677.22|1675.12|1675.76|1673.66|1678.41|1676.31|1673.38|1671.28|1419
1587487800000|2020-04-21 16:50:00|1675.62|1673.52|1677.25|1675.15|1677.9|1675.8|1675.47|1673.37|1383
1587488100000|2020-04-21 16:55:00|1677.19|1675.09|1674.42|1672.32|1677.68|1675.58|1673.66|1671.56|1657
1587488400000|2020-04-21 17:00:00|1674.2|1672.1|1676.09|1673.99|1677.15|1675.05|1673.83|1671.73|1355
1587488700000|2020-04-21 17:05:00|1676.12|1674.02|1672.91|1670.81|1676.88|1674.78|1672.67|1670.57|1381
1587489000000|2020-04-21 17:10:00|1672.8|1670.7|1675.86|1673.76|1676.25|1674.15|1672.37|1670.27|1190
1587489300000|2020-04-21 17:15:00|1675.91|1673.81|1675.95|1673.85|1676.85|1674.75|1674.31|1672.21|792
1587489600000|2020-04-21 17:20:00|1675.81|1673.71|1676.76|1674.66|1677.99|1675.89|1675.81|1673.71|887
1587489900000|2020-04-21 17:25:00|1676.64|1674.54|1676.13|1674.03|1677.25|1675.15|1674.68|1672.58|933
1587490200000|2020-04-21 17:30:00|1676.24|1674.14|1673.62|1671.52|1676.38|1674.28|1672.89|1670.79|1105
1587490500000|2020-04-21 17:35:00|1673.66|1671.56|1676.5|1674.4|1676.74|1674.64|1672.4|1670.3|1074
1587490800000|2020-04-21 17:40:00|1676.46|1674.36|1677.13|1675.03|1677.42|1675.32|1674.8|1672.7|817
1587491100000|2020-04-21 17:45:00|1676.79|1674.69|1674.65|1672.55|1677.37|1675.27|1674.07|1671.97|1095
1587491400000|2020-04-21 17:50:00|1674.96|1672.86|1678.8|1676.7|1678.95|1676.85|1673.76|1671.66|909
1587491700000|2020-04-21 17:55:00|1678.78|1676.68|1678.85|1676.75|1678.97|1676.87|1676.13|1674.03|1126
1587492000000|2020-04-21 18:00:00|1678.94|1676.84|1679.05|1676.95|1679.32|1677.22|1676.4|1674.3|1131
1587492300000|2020-04-21 18:05:00|1678.86|1676.76|1678.24|1676.14|1679|1676.9|1677.36|1675.26|869
1587492600000|2020-04-21 18:10:00|1678.36|1676.26|1678.81|1676.71|1679.29|1677.19|1677.23|1675.13|815
1587492900000|2020-04-21 18:15:00|1678.87|1676.77|1678.23|1676.13|1679.67|1677.57|1676.95|1674.85|919
1587493200000|2020-04-21 18:20:00|1678.12|1676.02|1678.9|1676.8|1681.74|1679.64|1678.06|1675.96|1364
1587493500000|2020-04-21 18:25:00|1679.29|1677.19|1680.97|1678.87|1681.17|1679.07|1678.36|1676.26|1198
1587493800000|2020-04-21 18:30:00|1680.94|1678.84|1680.87|1678.77|1682.49|1680.39|1680.11|1678.01|1174
1587494100000|2020-04-21 18:35:00|1680.83|1678.73|1682.24|1680.14|1682.68|1680.58|1679.91|1677.81|1124
1587494400000|2020-04-21 18:40:00|1682.32|1680.22|1683.27|1681.17|1683.4|1681.3|1681.16|1679.06|1077
1587494700000|2020-04-21 18:45:00|1683.16|1681.06|1680.99|1678.89|1683.16|1681.06|1679.28|1677.18|1209
1587495000000|2020-04-21 18:50:00|1680.94|1678.84|1679.66|1677.56|1681.36|1679.26|1678.7|1676.6|1033
1587495300000|2020-04-21 18:55:00|1679.7|1677.6|1682.14|1680.04|1682.3|1680.2|1679.65|1677.55|1007
1587495600000|2020-04-21 19:00:00|1682.16|1680.06|1682.95|1680.85|1684.05|1681.95|1681.39|1679.29|1059
1587495900000|2020-04-21 19:05:00|1683.1|1681|1681.53|1679.43|1683.43|1681.33|1680.41|1678.31|975
1587496200000|2020-04-21 19:10:00|1681.48|1679.38|1683.02|1680.92|1683.39|1681.29|1681.19|1679.09|1039
1587496500000|2020-04-21 19:15:00|1683.09|1680.99|1683.49|1681.39|1684.07|1681.97|1682.41|1680.31|1024
1587496800000|2020-04-21 19:20:00|1683.4|1681.3|1682.85|1680.75|1684.07|1681.97|1682.08|1679.98|840
1587497100000|2020-04-21 19:25:00|1682.93|1680.83|1684.04|1681.94|1684.43|1682.33|1682.7|1680.6|974
1587497400000|2020-04-21 19:30:00|1684.13|1682.03|1688.43|1686.33|1688.59|1686.49|1683.64|1681.54|1406
1587497700000|2020-04-21 19:35:00|1688.32|1686.22|1686.53|1684.43|1689|1686.9|1684.65|1682.55|1617
1587498000000|2020-04-21 19:40:00|1686.34|1684.24|1684.08|1681.98|1686.68|1684.58|1683.91|1681.81|1070
1587498300000|2020-04-21 19:45:00|1684.24|1682.14|1684.91|1682.81|1685.59|1683.49|1683.19|1681.09|920
1587498600000|2020-04-21 19:50:00|1684.79|1682.69|1685.46|1683.36|1686.34|1684.24|1684.03|1681.93|982
1587498900000|2020-04-21 19:55:00|1685.44|1683.34|1685.91|1683.81|1688.11|1686.01|1683.85|1681.75|1357
1587499200000|2020-04-21 20:00:00|1686.03|1683.93|1683.35|1681.25|1687.52|1685.42|1683.05|1680.95|460
1587499500000|2020-04-21 20:05:00|1683.69|1681.59|1685|1682.9|1685.26|1683.16|1683.52|1681.42|270
1587499800000|2020-04-21 20:10:00|1684.87|1682.77|1683.81|1681.71|1685.23|1683.13|1682.8|1680.7|322
1587500100000|2020-04-21 20:15:00|1683.79|1681.69|1682.9|1680.8|1683.79|1681.69|1682.29|1680.19|164
1587500400000|2020-04-21 20:20:00|1682.96|1680.86|1684.14|1682.04|1684.31|1682.21|1682.35|1680.25|160
1587500700000|2020-04-21 20:25:00|1684.07|1681.97|1681.08|1678.98|1684.17|1682.07|1680.01|1677.91|260
1587501000000|2020-04-21 20:30:00|1682.05|1679.95|1683.01|1680.91|1683.07|1680.97|1679.81|1677.71|288
1587501300000|2020-04-21 20:35:00|1682.34|1680.24|1682.19|1680.09|1682.82|1680.72|1680.98|1678.88|259
1587501600000|2020-04-21 20:40:00|1682.15|1680.05|1684.06|1681.96|1685|1682.9|1682.08|1679.98|167
1587501900000|2020-04-21 20:45:00|1683.8|1681.7|1685.19|1683.09|1685.93|1683.83|1683.5|1681.4|230
1587502200000|2020-04-21 20:50:00|1685.06|1682.96|1685.42|1683.32|1686.15|1684.05|1684.69|1682.59|174
1587502500000|2020-04-21 20:55:00|1685.45|1683.35|1689.48|1687.38|1690.83|1688.73|1685.24|1683.14|282
1587506400000|2020-04-21 22:00:00|1688.3|1686.2|1685.67|1683.57|1689.3|1687.2|1684.64|1682.54|305
1587506700000|2020-04-21 22:05:00|1686.02|1683.92|1690.68|1688.58|1691.37|1689.27|1685.07|1682.97|460
1587507000000|2020-04-21 22:10:00|1690.78|1688.68|1689.78|1687.68|1690.92|1688.82|1688.81|1686.71|469
1587507300000|2020-04-21 22:15:00|1689.8|1687.7|1690.32|1688.22|1690.77|1688.67|1689.76|1687.66|373
1587507600000|2020-04-21 22:20:00|1690.22|1688.12|1688.91|1686.81|1690.49|1688.39|1688.9|1686.8|264
1587507900000|2020-04-21 22:25:00|1688.9|1686.8|1687.6|1685.5|1689.1|1687|1687.34|1685.24|325
1587508200000|2020-04-21 22:30:00|1687.77|1685.67|1688.09|1685.99|1689.53|1687.43|1687.76|1685.66|303
1587508500000|2020-04-21 22:35:00|1688.5|1686.4|1689.67|1687.57|1689.69|1687.59|1688.47|1686.37|248
1587508800000|2020-04-21 22:40:00|1689.53|1687.43|1689.19|1687.09|1689.89|1687.79|1688.5|1686.4|242
1587509100000|2020-04-21 22:45:00|1689.18|1687.08|1688.12|1686.02|1689.39|1687.29|1687.71|1685.61|275
1587509400000|2020-04-21 22:50:00|1688.1|1686|1686.17|1684.07|1688.5|1686.4|1685.99|1683.89|272
1587509700000|2020-04-21 22:55:00|1686.13|1684.03|1687.21|1685.11|1687.68|1685.58|1686.03|1683.93|260
1587510000000|2020-04-21 23:00:00|1687.35|1685.25|1687.62|1685.52|1688.13|1686.03|1686.81|1684.71|198
1587510300000|2020-04-21 23:05:00|1687.57|1685.47|1685.95|1683.85|1687.65|1685.55|1685.82|1683.72|289
1587510600000|2020-04-21 23:10:00|1685.89|1683.79|1686.14|1684.04|1686.39|1684.29|1685.62|1683.52|190
1587510900000|2020-04-21 23:15:00|1686.2|1684.1|1686.57|1684.47|1686.92|1684.82|1685.44|1683.34|280
1587511200000|2020-04-21 23:20:00|1686.59|1684.49|1686.5|1684.4|1686.99|1684.89|1685.78|1683.68|232
1587511500000|2020-04-21 23:25:00|1686.73|1684.63|1688.18|1686.08|1688.33|1686.23|1686.54|1684.44|303
1587511800000|2020-04-21 23:30:00|1687.81|1685.71|1687.82|1685.72|1687.88|1685.78|1686.35|1684.25|283
1587512100000|2020-04-21 23:35:00|1687.8|1685.7|1688.48|1686.38|1688.54|1686.44|1686.7|1684.6|382
1587512400000|2020-04-21 23:40:00|1688.53|1686.43|1689.17|1687.07|1689.55|1687.45|1687.92|1685.82|410
1587512700000|2020-04-21 23:45:00|1689.19|1687.09|1689.94|1687.84|1690.36|1688.26|1688.58|1686.48|551
1587513000000|2020-04-21 23:50:00|1689.96|1687.86|1690.76|1688.66|1691.28|1689.18|1689.63|1687.53|468
1587513300000|2020-04-21 23:55:00|1690.71|1688.61|1689.27|1687.17|1690.99|1688.89|1688.13|1686.03|580
1587513600000|2020-04-22 00:00:00|1689.24|1687.14|1688.77|1686.67|1689.66|1687.56|1687.96|1685.86|656
1587513900000|2020-04-22 00:05:00|1688.87|1686.77|1687.51|1685.41|1689.18|1687.08|1686.68|1684.58|673
1587514200000|2020-04-22 00:10:00|1688.02|1685.92|1687.37|1685.27|1688.35|1686.25|1687.09|1684.99|463
1587514500000|2020-04-22 00:15:00|1687.62|1685.52|1690.44|1688.34|1691.42|1689.32|1687.03|1684.93|510
1587514800000|2020-04-22 00:20:00|1690.12|1688.02|1688.48|1686.38|1690.38|1688.28|1688.12|1686.02|493
1587515100000|2020-04-22 00:25:00|1688.47|1686.37|1686.28|1684.18|1688.62|1686.52|1685.79|1683.69|719
1587515400000|2020-04-22 00:30:00|1686.17|1684.07|1687.13|1685.03|1687.42|1685.32|1685.23|1683.13|612
1587515700000|2020-04-22 00:35:00|1687.05|1684.95|1688.44|1686.34|1688.92|1686.82|1687.05|1684.95|575
1587516000000|2020-04-22 00:40:00|1688.42|1686.32|1688.88|1686.78|1689.82|1687.72|1687.96|1685.86|528
1587516300000|2020-04-22 00:45:00|1688.76|1686.66|1688.29|1686.19|1689.26|1687.16|1688.1|1686|431
1587516600000|2020-04-22 00:50:00|1688.58|1686.48|1688.55|1686.45|1689.04|1686.94|1687.94|1685.84|301
1587516900000|2020-04-22 00:55:00|1688.6|1686.5|1688.62|1686.52|1689.17|1687.07|1688.23|1686.13|229
1587517200000|2020-04-22 01:00:00|1688.69|1686.59|1689.34|1687.24|1689.43|1687.33|1686.43|1684.33|964
1587517500000|2020-04-22 01:05:00|1689.2|1687.1|1688.02|1685.92|1689.7|1687.6|1687.32|1685.22|758
1587517800000|2020-04-22 01:10:00|1688.05|1685.95|1690.55|1688.45|1692.54|1690.44|1688.05|1685.95|1010
1587518100000|2020-04-22 01:15:00|1690.8|1688.7|1691.38|1689.28|1692.21|1690.11|1689.6|1687.5|726
1587518400000|2020-04-22 01:20:00|1691.42|1689.32|1691.58|1689.48|1692.83|1690.73|1691.3|1689.2|695
1587518700000|2020-04-22 01:25:00|1691.45|1689.35|1690.16|1688.06|1691.69|1689.59|1689.01|1686.91|549
1587519000000|2020-04-22 01:30:00|1690.48|1688.38|1689.87|1687.77|1691.4|1689.3|1688.8|1686.7|739
1587519300000|2020-04-22 01:35:00|1690.11|1688.01|1687.83|1685.73|1691.04|1688.94|1687.14|1685.04|693
1587519600000|2020-04-22 01:40:00|1687.74|1685.64|1689.35|1687.25|1690.16|1688.06|1687.24|1685.14|566
1587519900000|2020-04-22 01:45:00|1689.34|1687.24|1687.79|1685.69|1689.5|1687.4|1687.09|1684.99|622
1587520200000|2020-04-22 01:50:00|1687.56|1685.46|1689.32|1687.22|1689.69|1687.59|1687.33|1685.23|497
1587520500000|2020-04-22 01:55:00|1689.36|1687.26|1689.28|1687.18|1690.45|1688.35|1688.89|1686.79|464
1587520800000|2020-04-22 02:00:00|1689.18|1687.08|1687.68|1685.58|1689.8|1687.7|1687.26|1685.16|421
1587521100000|2020-04-22 02:05:00|1687.77|1685.67|1689.93|1687.83|1690.32|1688.22|1687.34|1685.24|459
1587521400000|2020-04-22 02:10:00|1689.87|1687.77|1689.8|1687.7|1690.13|1688.03|1688.78|1686.68|712
1587521700000|2020-04-22 02:15:00|1690.11|1688.01|1688.56|1686.46|1690.98|1688.88|1688.01|1685.91|535
1587522000000|2020-04-22 02:20:00|1688.68|1686.58|1688.31|1686.21|1689.44|1687.34|1687.69|1685.59|389
1587522300000|2020-04-22 02:25:00|1687.95|1685.85|1688.05|1685.95|1688.57|1686.47|1687.56|1685.46|278
1587522600000|2020-04-22 02:30:00|1687.96|1685.86|1687.54|1685.44|1688.17|1686.07|1686.89|1684.79|290
1587522900000|2020-04-22 02:35:00|1687.52|1685.42|1687.18|1685.08|1687.71|1685.61|1686.8|1684.7|335
1587523200000|2020-04-22 02:40:00|1687.47|1685.37|1684.86|1682.76|1687.87|1685.77|1684.86|1682.76|506
1587523500000|2020-04-22 02:45:00|1684.84|1682.74|1686.32|1684.22|1686.59|1684.49|1684.5|1682.4|648
1587523800000|2020-04-22 02:50:00|1686.37|1684.27|1686.69|1684.59|1687.1|1685|1685.73|1683.63|454
1587524100000|2020-04-22 02:55:00|1686.68|1684.58|1686.78|1684.68|1687.67|1685.57|1686.17|1684.07|454
1587524400000|2020-04-22 03:00:00|1686.75|1684.65|1686.14|1684.04|1686.92|1684.82|1685.49|1683.39|473
1587524700000|2020-04-22 03:05:00|1686.2|1684.1|1686.3|1684.2|1686.99|1684.89|1685.69|1683.59|693
1587525000000|2020-04-22 03:10:00|1686.32|1684.22|1687.01|1684.91|1687.12|1685.02|1686.03|1683.93|354
1587525300000|2020-04-22 03:15:00|1686.99|1684.89|1685.66|1683.56|1687.6|1685.5|1685.29|1683.19|367
1587525600000|2020-04-22 03:20:00|1685.37|1683.27|1683.41|1681.31|1686.07|1683.97|1682.99|1680.89|769
1587525900000|2020-04-22 03:25:00|1683.31|1681.21|1685.21|1683.11|1685.37|1683.27|1683.05|1680.95|633
1587526200000|2020-04-22 03:30:00|1685.52|1683.42|1684.62|1682.52|1685.93|1683.83|1684.15|1682.05|617
1587526500000|2020-04-22 03:35:00|1684.64|1682.54|1684.18|1682.08|1684.99|1682.89|1684.02|1681.92|374
1587526800000|2020-04-22 03:40:00|1684.17|1682.07|1684.46|1682.36|1684.76|1682.66|1683.63|1681.53|383
1587527100000|2020-04-22 03:45:00|1684.47|1682.37|1684.59|1682.49|1685.77|1683.67|1683.99|1681.89|469
1587527400000|2020-04-22 03:50:00|1684.62|1682.52|1684.12|1682.02|1684.82|1682.72|1683.59|1681.49|462
1587527700000|2020-04-22 03:55:00|1684.09|1681.99|1684.35|1682.25|1685.08|1682.98|1683.94|1681.84|582
1587528000000|2020-04-22 04:00:00|1684.61|1682.51|1684.94|1682.84|1685.74|1683.64|1683.63|1681.53|887
1587528300000|2020-04-22 04:05:00|1685.09|1682.99|1684.67|1682.57|1686.25|1684.15|1683.92|1681.82|604
1587528600000|2020-04-22 04:10:00|1684.51|1682.41|1685.99|1683.89|1686.36|1684.26|1683.96|1681.86|443
1587528900000|2020-04-22 04:15:00|1685.77|1683.67|1685.2|1683.1|1686.04|1683.94|1684.9|1682.8|575
1587529200000|2020-04-22 04:20:00|1685.26|1683.16|1684.38|1682.28|1685.52|1683.42|1683.62|1681.52|480
1587529500000|2020-04-22 04:25:00|1684.31|1682.21|1684.44|1682.34|1685.04|1682.94|1683.89|1681.79|453
1587529800000|2020-04-22 04:30:00|1684.56|1682.46|1683.51|1681.41|1685.05|1682.95|1681.84|1679.74|977
1587530100000|2020-04-22 04:35:00|1683.54|1681.44|1683.13|1681.03|1684.01|1681.91|1681.41|1679.31|835
1587530400000|2020-04-22 04:40:00|1683.03|1680.93|1684.39|1682.29|1684.71|1682.61|1682.62|1679.96|673
1587530700000|2020-04-22 04:45:00|1684.1|1682|1684.57|1682.47|1684.84|1682.74|1682.94|1680.84|529
1587531000000|2020-04-22 04:50:00|1684.56|1682.46|1686.5|1684.4|1686.58|1684.48|1684.16|1682.06|601
1587531300000|2020-04-22 04:55:00|1686.52|1684.42|1686.45|1684.35|1687.52|1685.42|1685.55|1683.45|779
1587531600000|2020-04-22 05:00:00|1686.46|1684.36|1687.21|1685.11|1687.94|1685.84|1685.62|1683.52|877
1587531900000|2020-04-22 05:05:00|1687.38|1685.28|1685.12|1683.02|1687.62|1685.52|1684.81|1682.71|709
1587532200000|2020-04-22 05:10:00|1685.35|1683.25|1686|1683.9|1686.7|1684.6|1684.99|1682.89|723
1587532500000|2020-04-22 05:15:00|1686.42|1684.32|1686.75|1684.65|1686.87|1684.77|1684.45|1682.35|690
1587532800000|2020-04-22 05:20:00|1686.84|1684.74|1686.05|1683.95|1687.05|1684.95|1685.14|1683.04|576
1587533100000|2020-04-22 05:25:00|1685.94|1683.84|1686.59|1684.49|1687.41|1685.31|1685.09|1682.99|729
1587533400000|2020-04-22 05:30:00|1686.41|1684.31|1685.42|1683.32|1687.89|1685.79|1684.77|1682.67|982
1587533700000|2020-04-22 05:35:00|1685.41|1683.31|1685.68|1683.58|1687.45|1685.35|1684.54|1682.44|775
1587534000000|2020-04-22 05:40:00|1685.31|1683.21|1686.2|1684.1|1688.5|1686.4|1685.08|1682.98|993
1587534300000|2020-04-22 05:45:00|1686.22|1684.12|1685.55|1683.45|1686.83|1684.73|1684.34|1682.24|784
1587534600000|2020-04-22 05:50:00|1685.35|1683.25|1685.71|1683.61|1687.45|1685.35|1684.54|1682.44|915
1587534900000|2020-04-22 05:55:00|1685.47|1683.37|1685.95|1683.85|1686.56|1684.46|1684.86|1682.76|656
1587535200000|2020-04-22 06:00:00|1685.85|1683.75|1683.87|1681.77|1685.99|1683.89|1683.4|1681.3|1033
1587535500000|2020-04-22 06:05:00|1683.94|1681.84|1685.43|1683.33|1685.71|1683.61|1682.77|1680.67|735
1587535800000|2020-04-22 06:10:00|1685.45|1683.35|1684.94|1682.84|1686.13|1684.03|1683.94|1681.84|593
1587536100000|2020-04-22 06:15:00|1685.23|1683.13|1686|1683.9|1686.7|1684.6|1684.58|1682.48|938
1587536400000|2020-04-22 06:20:00|1686.29|1684.19|1684.6|1682.5|1686.46|1684.36|1683.9|1681.8|843
1587536700000|2020-04-22 06:25:00|1684.55|1682.45|1683.43|1681.33|1685.91|1683.81|1682.86|1680.76|867
1587537000000|2020-04-22 06:30:00|1683.85|1681.75|1683.35|1681.25|1684.6|1682.5|1682.14|1680.04|1095
1587537300000|2020-04-22 06:35:00|1683.34|1681.24|1684.03|1681.93|1685.33|1683.23|1682.7|1680.6|835
1587537600000|2020-04-22 06:40:00|1684.01|1681.91|1682.74|1680.64|1684.02|1681.92|1682.34|1680.24|547
1587537900000|2020-04-22 06:45:00|1682.78|1680.68|1684.2|1682.1|1684.79|1682.69|1682.23|1680.13|881
1587538200000|2020-04-22 06:50:00|1684.19|1682.09|1683.52|1681.42|1684.87|1682.77|1682.57|1680.47|836
1587538500000|2020-04-22 06:55:00|1683.61|1681.51|1685.28|1683.18|1685.5|1683.4|1682.76|1680.66|1089
1587538800000|2020-04-22 07:00:00|1685.2|1683.1|1687.21|1685.11|1689.15|1687.05|1684.91|1682.81|1380
1587539100000|2020-04-22 07:05:00|1687.28|1685.18|1688.24|1686.14|1688.25|1686.15|1687.03|1684.93|895
1587539400000|2020-04-22 07:10:00|1688.25|1686.15|1689.47|1687.37|1691.94|1689.84|1688.09|1685.99|1579
1587539700000|2020-04-22 07:15:00|1689.52|1687.42|1691.96|1689.86|1692.18|1690.08|1689.26|1687.16|1346
1587540000000|2020-04-22 07:20:00|1691.94|1689.84|1691.41|1689.31|1693.76|1691.66|1690.65|1688.55|1382
1587540300000|2020-04-22 07:25:00|1691.55|1689.45|1689.72|1687.62|1691.73|1689.63|1688.81|1686.71|1186
1587540600000|2020-04-22 07:30:00|1689.69|1687.59|1689.01|1686.91|1692|1689.9|1688.28|1686.18|1121
1587540900000|2020-04-22 07:35:00|1689.05|1686.95|1688.12|1686.02|1689.93|1687.83|1687.15|1685.05|1207
1587541200000|2020-04-22 07:40:00|1688.02|1685.92|1693|1690.9|1693.64|1691.54|1688.01|1685.91|1310
1587541500000|2020-04-22 07:45:00|1692.86|1690.76|1698.14|1696.04|1700.73|1698.63|1692.08|1689.98|1463
1587541800000|2020-04-22 07:50:00|1697.89|1695.79|1695.06|1692.96|1699.58|1697.48|1694.37|1692.27|1640
1587542100000|2020-04-22 07:55:00|1695.24|1693.14|1694.12|1692.02|1696.17|1694.07|1692.77|1690.67|1239
1587542400000|2020-04-22 08:00:00|1694.17|1692.07|1698.03|1695.93|1698.51|1696.41|1693.03|1690.93|1280
1587542700000|2020-04-22 08:05:00|1697.9|1695.8|1695.25|1693.15|1698.8|1696.7|1693.63|1691.53|1189
1587543000000|2020-04-22 08:10:00|1695.24|1693.14|1695.11|1693.01|1696.37|1694.27|1693.79|1691.69|872
1587543300000|2020-04-22 08:15:00|1695.19|1693.09|1697.39|1695.29|1697.41|1695.31|1694.58|1692.48|877
1587543600000|2020-04-22 08:20:00|1697.28|1695.18|1697.82|1695.72|1698.6|1696.5|1695.59|1693.49|1142
1587543900000|2020-04-22 08:25:00|1697.88|1695.78|1696.91|1694.81|1698.75|1696.65|1695.69|1693.59|1050
1587544200000|2020-04-22 08:30:00|1696.87|1694.77|1696.84|1694.74|1698.12|1696.02|1695.6|1693.5|999
1587544500000|2020-04-22 08:35:00|1696.78|1694.68|1698.41|1696.31|1699.49|1697.39|1695.77|1693.67|784
1587544800000|2020-04-22 08:40:00|1698.54|1696.44|1699.51|1697.41|1700.44|1698.34|1697.5|1695.4|1148
1587545100000|2020-04-22 08:45:00|1698.82|1696.72|1699.34|1697.24|1699.81|1697.71|1697.11|1695.01|1149
1587545400000|2020-04-22 08:50:00|1699.32|1697.22|1699.07|1696.97|1700.02|1697.92|1698.64|1696.54|746
1587545700000|2020-04-22 08:55:00|1698.73|1696.63|1697.34|1695.24|1700.12|1698.02|1696.33|1694.23|1117
1587546000000|2020-04-22 09:00:00|1696.71|1694.61|1699.12|1697.02|1699.63|1697.53|1696.37|1694.27|1109
1587546300000|2020-04-22 09:05:00|1698.78|1696.68|1698.9|1696.8|1699.49|1697.39|1698.15|1696.05|698
1587546600000|2020-04-22 09:10:00|1698.94|1696.84|1700.59|1698.49|1702.2|1700.1|1698.23|1696.13|1222
1587546900000|2020-04-22 09:15:00|1700.67|1698.57|1703.92|1701.82|1706.3|1704.2|1700.49|1698.39|1180
1587547200000|2020-04-22 09:20:00|1703.84|1701.74|1705.69|1703.59|1706.28|1704.18|1703.73|1701.63|1059
1587547500000|2020-04-22 09:25:00|1705.68|1703.58|1707.54|1705.44|1708.29|1706.19|1705.28|1703.18|1180
1587547800000|2020-04-22 09:30:00|1707.63|1705.53|1704.52|1702.42|1707.63|1705.53|1703.63|1701.53|1028
1587548100000|2020-04-22 09:35:00|1704.53|1702.43|1704.13|1702.03|1704.93|1702.83|1702.31|1700.21|799
1587548400000|2020-04-22 09:40:00|1704.26|1702.16|1704.07|1701.97|1704.79|1702.69|1703.25|1701.15|667
1587548700000|2020-04-22 09:45:00|1703.7|1701.6|1701.74|1699.64|1704.3|1702.2|1701.31|1699.21|873
1587549000000|2020-04-22 09:50:00|1701.62|1699.52|1702.68|1700.58|1702.96|1700.86|1701.29|1699.19|612
1587549300000|2020-04-22 09:55:00|1702.6|1700.5|1702.91|1700.81|1703.8|1701.7|1701.56|1699.46|659
1587549600000|2020-04-22 10:00:00|1703.02|1700.92|1701.7|1699.6|1703.09|1700.99|1700.83|1698.73|512
1587549900000|2020-04-22 10:05:00|1701.74|1699.64|1701.95|1699.85|1702.97|1700.87|1701.1|1699|877
1587550200000|2020-04-22 10:10:00|1701.97|1699.87|1702.49|1700.39|1702.96|1700.86|1701.38|1699.28|694
1587550500000|2020-04-22 10:15:00|1702.52|1700.42|1702.83|1700.73|1703.35|1701.25|1702.15|1700.05|847
1587550800000|2020-04-22 10:20:00|1702.91|1700.81|1704.24|1702.14|1705.45|1703.35|1702.64|1700.54|906
1587551100000|2020-04-22 10:25:00|1704.31|1702.21|1702.76|1700.66|1704.73|1702.63|1702.48|1700.38|562
1587551400000|2020-04-22 10:30:00|1702.68|1700.58|1702.6|1700.5|1703.03|1700.93|1702.26|1700.16|329
1587551700000|2020-04-22 10:35:00|1702.85|1700.75|1702.4|1700.3|1703.35|1701.25|1701.94|1699.84|608
1587552000000|2020-04-22 10:40:00|1702.6|1700.5|1701.31|1699.21|1702.97|1700.87|1701.01|1698.91|776
1587552300000|2020-04-22 10:45:00|1701.33|1699.23|1701.95|1699.85|1702.75|1700.65|1700.39|1698.29|957
1587552600000|2020-04-22 10:50:00|1701.81|1699.71|1702.05|1699.95|1702.85|1700.75|1700.61|1698.51|746
1587552900000|2020-04-22 10:55:00|1702.15|1700.05|1704.43|1702.33|1705.09|1702.99|1701.19|1699.09|934
1587553200000|2020-04-22 11:00:00|1704.36|1702.26|1701.68|1699.58|1704.51|1702.41|1701.32|1699.22|791
1587553500000|2020-04-22 11:05:00|1701.82|1699.72|1702.03|1699.93|1702.41|1700.31|1701.2|1699.1|781
1587553800000|2020-04-22 11:10:00|1702.04|1699.94|1702.32|1700.22|1702.81|1700.71|1701.48|1699.38|799
1587554100000|2020-04-22 11:15:00|1702.06|1699.96|1702.48|1700.38|1703.52|1701.42|1701.91|1699.81|770
1587554400000|2020-04-22 11:20:00|1702.15|1700.05|1702.85|1700.75|1703.07|1700.97|1701.52|1699.42|759
1587554700000|2020-04-22 11:25:00|1702.77|1700.67|1701.8|1699.7|1702.96|1700.86|1700.8|1698.7|892
1587555000000|2020-04-22 11:30:00|1701.78|1699.68|1701.75|1699.65|1703.27|1701.17|1701.4|1699.3|843
1587555300000|2020-04-22 11:35:00|1701.73|1699.63|1698.89|1696.79|1702.21|1700.11|1697.73|1695.63|1406
1587555600000|2020-04-22 11:40:00|1699.19|1697.09|1700.8|1698.7|1701.75|1699.65|1698.83|1696.73|1129
1587555900000|2020-04-22 11:45:00|1700.85|1698.75|1698.99|1696.89|1700.95|1698.85|1697.94|1695.84|1191
1587556200000|2020-04-22 11:50:00|1699.03|1696.93|1698.34|1696.24|1699.66|1697.56|1697.76|1695.66|1128
1587556500000|2020-04-22 11:55:00|1698.53|1696.43|1696.84|1694.74|1700.06|1697.96|1696.43|1694.33|1418
1587556800000|2020-04-22 12:00:00|1696.94|1694.84|1696.69|1694.59|1697.74|1695.64|1694.46|1692.36|1275
1587557100000|2020-04-22 12:05:00|1696.65|1694.55|1696.52|1694.42|1698.25|1696.15|1695.63|1693.53|1073
1587557400000|2020-04-22 12:10:00|1696.62|1694.52|1697.21|1695.11|1698.09|1695.99|1695.91|1693.81|1022
1587557700000|2020-04-22 12:15:00|1697.24|1695.14|1698.5|1696.4|1698.66|1696.56|1695.12|1693.02|1119
1587558000000|2020-04-22 12:20:00|1698.6|1696.5|1696.44|1694.34|1699.68|1697.58|1695.45|1693.35|1247
1587558300000|2020-04-22 12:25:00|1696.36|1694.26|1698.92|1696.82|1700.56|1698.46|1696.11|1694.01|1397
1587558600000|2020-04-22 12:30:00|1699|1696.9|1699.98|1697.88|1702.53|1700.43|1699|1696.9|1588
1587558900000|2020-04-22 12:35:00|1699.94|1697.84|1704.09|1701.99|1704.44|1702.34|1698.97|1696.87|1465
1587559200000|2020-04-22 12:40:00|1704.05|1701.95|1705.05|1702.95|1705.78|1703.68|1702.77|1700.67|1331
1587559500000|2020-04-22 12:45:00|1705.1|1703|1703.14|1701.04|1705.1|1703|1702.78|1700.68|826
1587559800000|2020-04-22 12:50:00|1703.18|1701.08|1707.58|1705.48|1708.1|1706|1702.96|1700.86|1260
1587560100000|2020-04-22 12:55:00|1707.57|1705.47|1707.24|1705.14|1713.01|1710.91|1706.67|1704.57|1600
1587560400000|2020-04-22 13:00:00|1707.25|1705.15|1706.08|1703.98|1708.16|1706.06|1705.27|1703.17|1471
1587560700000|2020-04-22 13:05:00|1706.24|1704.14|1703.73|1701.63|1708.52|1706.42|1702.24|1700.14|1461
1587561000000|2020-04-22 13:10:00|1703.74|1701.64|1704.8|1702.7|1706.7|1704.6|1703.68|1701.58|1363
1587561300000|2020-04-22 13:15:00|1704.77|1702.67|1705.34|1703.24|1706.77|1704.67|1704.53|1702.43|1171
1587561600000|2020-04-22 13:20:00|1705.71|1703.61|1706.84|1704.74|1707.68|1705.58|1705|1702.9|1179
1587561900000|2020-04-22 13:25:00|1706.79|1704.69|1706.47|1704.37|1708.43|1706.33|1705.56|1703.46|1221
1587562200000|2020-04-22 13:30:00|1706.48|1704.38|1708.28|1706.18|1709.31|1707.21|1705.62|1703.52|1740
1587562500000|2020-04-22 13:35:00|1708.57|1706.47|1709.61|1707.51|1711.06|1708.96|1707.68|1705.58|1822
1587562800000|2020-04-22 13:40:00|1709.34|1707.24|1710.78|1708.68|1712.28|1710.18|1708.77|1706.67|1794
1587563100000|2020-04-22 13:45:00|1710.77|1708.67|1707.4|1705.3|1712.26|1710.16|1705.85|1703.75|1888
1587563400000|2020-04-22 13:50:00|1707.25|1705.15|1706.42|1704.32|1708.5|1706.4|1705.99|1703.89|1473
1587563700000|2020-04-22 13:55:00|1706.34|1704.24|1710.01|1707.91|1710.51|1708.41|1706.14|1704.04|1687
1587564000000|2020-04-22 14:00:00|1709.65|1707.55|1709.39|1707.29|1711.71|1709.61|1708.76|1706.66|1864
1587564300000|2020-04-22 14:05:00|1709.26|1707.16|1711.52|1709.42|1711.92|1709.82|1708.55|1706.45|1735
1587564600000|2020-04-22 14:10:00|1711.48|1709.38|1709.06|1706.96|1712.81|1710.71|1708.69|1706.59|1827
1587564900000|2020-04-22 14:15:00|1709.01|1706.91|1709.09|1706.99|1710.5|1708.4|1707.75|1705.65|1806
1587565200000|2020-04-22 14:20:00|1708.91|1706.81|1709.24|1707.14|1710.76|1708.66|1706.65|1704.55|1808
1587565500000|2020-04-22 14:25:00|1709.21|1707.11|1711.03|1708.93|1711.32|1709.22|1706.98|1704.88|1816
1587565800000|2020-04-22 14:30:00|1710.87|1708.77|1708.33|1706.23|1711.86|1709.76|1708.19|1706.09|1747
1587566100000|2020-04-22 14:35:00|1708.06|1705.96|1708.27|1706.17|1709.13|1707.03|1707.15|1705.05|1659
1587566400000|2020-04-22 14:40:00|1708.28|1706.18|1707.99|1705.89|1709.51|1707.41|1706.92|1704.82|1446
1587566700000|2020-04-22 14:45:00|1708.09|1705.99|1707.83|1705.73|1709.46|1707.36|1705.83|1703.73|1652
1587567000000|2020-04-22 14:50:00|1707.64|1705.54|1708.54|1706.44|1709.73|1707.63|1707.38|1705.28|1657
1587567300000|2020-04-22 14:55:00|1708.75|1706.65|1709.93|1707.83|1712.24|1710.14|1708.34|1706.24|1702
1587567600000|2020-04-22 15:00:00|1709.9|1707.8|1708.57|1706.47|1710.51|1708.41|1707.41|1705.31|1537
1587567900000|2020-04-22 15:05:00|1708.61|1706.51|1711.21|1709.11|1711.72|1709.62|1708.43|1706.33|1553
1587568200000|2020-04-22 15:10:00|1711.22|1709.12|1711.34|1709.24|1711.69|1709.59|1709.48|1707.38|1223
1587568500000|2020-04-22 15:15:00|1711.36|1709.26|1710.38|1708.28|1712.88|1710.78|1710.27|1708.17|1369
1587568800000|2020-04-22 15:20:00|1710.54|1708.44|1711.42|1709.32|1711.93|1709.83|1710.43|1708.33|1328
1587569100000|2020-04-22 15:25:00|1711.6|1709.5|1709.29|1707.19|1711.99|1709.89|1708.45|1706.35|1591
1587569400000|2020-04-22 15:30:00|1709.33|1707.23|1709.75|1707.65|1711.03|1708.93|1708.65|1706.55|1326
1587569700000|2020-04-22 15:35:00|1709.49|1707.39|1710.66|1708.56|1712.03|1709.93|1709.04|1706.94|1271
1587570000000|2020-04-22 15:40:00|1710.85|1708.75|1711.14|1709.04|1712.25|1710.15|1710.22|1708.12|1326
1587570300000|2020-04-22 15:45:00|1711.17|1709.07|1711.19|1710.19|1712.17|1710.23|1710.21|1708.52|1277
1587570600000|2020-04-22 15:50:00|1710.89|1709.89|1710.43|1709.43|1711.74|1710.74|1709.59|1708.59|1039
1587570900000|2020-04-22 15:55:00|1710.23|1709.23|1710.18|1709.18|1711.22|1710.22|1708.7|1707.7|1324
1587571200000|2020-04-22 16:00:00|1710.53|1709.53|1710.04|1709.04|1711.77|1710.59|1709.55|1708.55|1448
1587571500000|2020-04-22 16:05:00|1710.03|1709.03|1709.27|1708.27|1711.49|1710.49|1709.17|1708.17|1201
1587571800000|2020-04-22 16:10:00|1709.26|1708.26|1710.5|1709.5|1711.3|1710.3|1708.7|1707.46|1318
1587572100000|2020-04-22 16:15:00|1710.4|1709.4|1711.36|1710.36|1711.56|1710.56|1710.07|1709.07|1086
1587572400000|2020-04-22 16:20:00|1711.34|1710.34|1714.56|1713.56|1715.67|1714.67|1710.73|1709.29|1323
1587572700000|2020-04-22 16:25:00|1714.47|1713.47|1714.36|1713.36|1716.01|1715.01|1713.03|1712.03|1536
1587573000000|2020-04-22 16:30:00|1714.47|1713.47|1713.9|1712.9|1716.2|1715.2|1713.01|1710.18|1307
1587573300000|2020-04-22 16:35:00|1713.64|1712.64|1715.43|1714.43|1715.52|1714.52|1713.28|1711.89|1206
1587573600000|2020-04-22 16:40:00|1714.68|1713.68|1714.63|1713.63|1716.23|1715.23|1713.54|1711.77|1041
1587573900000|2020-04-22 16:45:00|1715.07|1713.07|1714.02|1713.02|1715.81|1714.81|1712.31|1711.04|1344
1587574200000|2020-04-22 16:50:00|1713.93|1712.93|1710.87|1709.87|1714.42|1713.42|1710.6|1709.22|1402
1587574500000|2020-04-22 16:55:00|1711.35|1710.35|1713.8|1712.8|1714.36|1713.17|1709.76|1708.76|1374
1587574800000|2020-04-22 17:00:00|1713.84|1712.84|1714.74|1713.74|1715.42|1714.42|1712.67|1711.42|1164
1587575100000|2020-04-22 17:05:00|1714.33|1713.33|1716.26|1715.26|1717.76|1716.59|1713.42|1711.75|1324
1587575400000|2020-04-22 17:10:00|1716.07|1715.07|1716.1|1715.1|1717.04|1716.04|1714.74|1713.15|1452
1587575700000|2020-04-22 17:15:00|1716.13|1715.13|1716.98|1715.98|1718|1717|1715.1|1714.1|1246
1587576000000|2020-04-22 17:20:00|1717.2|1716.2|1717.6|1716.6|1718.68|1717.68|1715.74|1714.74|1427
1587576300000|2020-04-22 17:25:00|1717.62|1716.62|1715.43|1714.43|1719.07|1718.07|1714.55|1713.4|1525
1587576600000|2020-04-22 17:30:00|1715.5|1714.5|1713.53|1712.53|1716.29|1715.29|1712.68|1711.64|1315
1587576900000|2020-04-22 17:35:00|1713.58|1712.58|1713.53|1712.53|1714.78|1713.74|1712.47|1711.47|1259
1587577200000|2020-04-22 17:40:00|1713.96|1712.96|1715.29|1714.29|1715.64|1714.64|1712.95|1711.95|1061
1587577500000|2020-04-22 17:45:00|1715.39|1714.39|1714.72|1713.72|1716.61|1715.61|1713.23|1712.23|1030
1587577800000|2020-04-22 17:50:00|1714.99|1713.99|1715.5|1714.5|1716.35|1715|1713.56|1712.56|1069
1587578100000|2020-04-22 17:55:00|1715.39|1714.39|1714.33|1713.33|1716|1714.93|1713.96|1712.9|764
1587578400000|2020-04-22 18:00:00|1714.11|1713.11|1716.12|1715.12|1716.6|1715.44|1714|1713|946
1587578700000|2020-04-22 18:05:00|1716.33|1715.33|1715.52|1714.52|1718.07|1716.87|1714.38|1713.38|1282
1587579000000|2020-04-22 18:10:00|1715.19|1714.19|1716.65|1715.65|1717.16|1716.16|1714.35|1713.31|1111
1587579300000|2020-04-22 18:15:00|1716.34|1715.34|1716.45|1715.45|1717.51|1716.34|1715.61|1714.61|1204
1587579600000|2020-04-22 18:20:00|1715.96|1714.96|1716.8|1715.8|1717.97|1716.97|1715.77|1714.75|1010
1587579900000|2020-04-22 18:25:00|1716.96|1715.96|1714.7|1713.7|1716.96|1715.96|1712.88|1711.24|1309
1587580200000|2020-04-22 18:30:00|1714.4|1713.4|1714.5|1713.5|1715.91|1714.4|1713.36|1711.56|903
1587580500000|2020-04-22 18:35:00|1714.52|1713.52|1714.9|1713.9|1715.94|1714.58|1713.73|1712.69|827
1587580800000|2020-04-22 18:40:00|1714.87|1713.87|1717.21|1716.21|1717.99|1716.99|1714.61|1713.61|790
1587581100000|2020-04-22 18:45:00|1717.16|1716.16|1717.54|1716.54|1718.02|1716.92|1716.35|1715.14|910
1587581400000|2020-04-22 18:50:00|1717.26|1716.26|1715.63|1714.63|1718.37|1717.37|1714.87|1713.69|1233
1587581700000|2020-04-22 18:55:00|1715.44|1714.44|1716.34|1715.34|1717.53|1716.53|1714.83|1713.83|847
1587582000000|2020-04-22 19:00:00|1716.11|1715.11|1716.87|1715.87|1717.75|1716.53|1714.19|1713.19|1161
1587582300000|2020-04-22 19:05:00|1716.91|1715.91|1715.84|1714.84|1717.39|1716.32|1714.39|1713.39|1175
1587582600000|2020-04-22 19:10:00|1715.54|1714.54|1715.2|1714.2|1716.16|1715.16|1714.03|1713.03|936
1587582900000|2020-04-22 19:15:00|1715.04|1714.04|1715.6|1714.6|1716.17|1715.17|1714.27|1712.84|1032
1587583200000|2020-04-22 19:20:00|1715.64|1714.64|1715.54|1714.54|1716.76|1715.76|1713.34|1712.34|1049
1587583500000|2020-04-22 19:25:00|1715.59|1714.59|1715.65|1714.65|1716.35|1715.27|1714.2|1713.18|1006
1587583800000|2020-04-22 19:30:00|1715.78|1714.78|1715.06|1714.06|1716.06|1715.06|1713.45|1712.3|1162
1587584100000|2020-04-22 19:35:00|1715.17|1714.17|1714.72|1713.72|1716.13|1715.13|1714.03|1712.52|1160
1587584400000|2020-04-22 19:40:00|1714.61|1713.61|1716.67|1715.67|1717.87|1716.87|1714.03|1713.02|1193
1587584700000|2020-04-22 19:45:00|1717.11|1715.11|1716.33|1715.33|1717.98|1716.61|1714.91|1713.55|1173
1587585000000|2020-04-22 19:50:00|1716.02|1715.02|1716.96|1714.96|1717.05|1716.05|1714.91|1713.74|1465
1587585300000|2020-04-22 19:55:00|1716.51|1715.51|1718.81|1717.81|1719.61|1718.61|1715.52|1714.26|1501
1587585600000|2020-04-22 20:00:00|1718.63|1717.63|1717.84|1715.84|1719.2|1718.2|1717.11|1715.49|541
1587585900000|2020-04-22 20:05:00|1717.9|1715.9|1717.76|1716.76|1718.17|1717.17|1716.96|1715.41|276
1587586200000|2020-04-22 20:10:00|1717.8|1716.8|1717.44|1716.44|1718.47|1717.47|1717.02|1716.02|236
1587586500000|2020-04-22 20:15:00|1716.91|1715.91|1716.42|1715.42|1717.87|1716.76|1716.24|1714.8|338
1587586800000|2020-04-22 20:20:00|1716.55|1715.55|1716.21|1715.21|1717.74|1716.18|1715.78|1714.35|358
1587587100000|2020-04-22 20:25:00|1716.3|1715.3|1715.54|1714.54|1716.87|1715.43|1715|1713.86|221
1587587400000|2020-04-22 20:30:00|1716.18|1714.18|1715.07|1714.07|1716.67|1715.17|1715|1714|203
1587587700000|2020-04-22 20:35:00|1715.18|1714.18|1715.54|1714.54|1716.01|1715.01|1714.8|1713.51|269
1587588000000|2020-04-22 20:40:00|1715.64|1714.64|1714.91|1713.91|1716.35|1714.93|1714.13|1712.82|491
1587588300000|2020-04-22 20:45:00|1714.85|1713.85|1715.99|1714.99|1716.64|1715.19|1714.24|1712.78|401
1587588600000|2020-04-22 20:50:00|1715.96|1714.96|1715.99|1714.99|1717.12|1715.8|1715.5|1714.06|346
1587588900000|2020-04-22 20:55:00|1716.02|1715.02|1714.71|1713.71|1716.6|1715.1|1714.71|1713.34|253
1587592800000|2020-04-22 22:00:00|1713.85|1711.85|1715.18|1713.18|1717.22|1714.51|1712.77|1711.35|382
1587593100000|2020-04-22 22:05:00|1714.65|1712.65|1715.65|1714.65|1716.67|1715.48|1714.65|1712.65|291
1587593400000|2020-04-22 22:10:00|1715.85|1713.85|1715.75|1713.75|1716.11|1714.76|1714.84|1713.29|187
1587593700000|2020-04-22 22:15:00|1715.14|1714.14|1714.43|1713.43|1715.81|1714.66|1714.07|1712.78|165
1587594000000|2020-04-22 22:20:00|1714.51|1713.51|1714.76|1713.76|1715.31|1713.96|1714.28|1712.79|174
1587594300000|2020-04-22 22:25:00|1714.77|1713.77|1714.98|1712.98|1715.45|1714.16|1714.31|1712.98|213
1587594600000|2020-04-22 22:30:00|1714.51|1713.51|1714.32|1713.32|1715.07|1713.61|1714|1712.55|201
1587594900000|2020-04-22 22:35:00|1714.35|1713.35|1714.52|1712.52|1714.81|1713.35|1713.91|1712.4|214
1587595200000|2020-04-22 22:40:00|1714.54|1712.54|1714.2|1713.2|1714.75|1713.33|1713.89|1712.43|163
1587595500000|2020-04-22 22:45:00|1714.55|1712.55|1713.92|1712.92|1714.7|1713.38|1713.76|1712.38|241
1587595800000|2020-04-22 22:50:00|1713.99|1712.99|1713.76|1711.76|1714.24|1713.24|1712.53|1711.24|218
1587596100000|2020-04-22 22:55:00|1713.65|1711.65|1713.1|1712.1|1713.82|1712.31|1712.55|1711.17|198
1587596400000|2020-04-22 23:00:00|1713.22|1712.22|1713.2|1711.2|1713.97|1712.41|1712.54|1711.15|191
1587596700000|2020-04-22 23:05:00|1713.16|1711.16|1712.45|1711.45|1713.3|1711.8|1712|1710.7|326
1587597000000|2020-04-22 23:10:00|1712.38|1711.38|1711.32|1710.32|1712.99|1711.51|1710.69|1709.45|227
1587597300000|2020-04-22 23:15:00|1711.36|1710.36|1711.59|1710.59|1712.63|1711.13|1710.87|1709.78|254
1587597600000|2020-04-22 23:20:00|1711.37|1710.37|1711.33|1710.33|1712.51|1710.92|1711.06|1709.64|221
1587597900000|2020-04-22 23:25:00|1711.16|1710.16|1712.27|1711.27|1712.79|1711.79|1710.99|1709.57|343
1587598200000|2020-04-22 23:30:00|1712.38|1711.38|1714.02|1713.02|1714.58|1713.07|1711.9|1710.9|414
1587598500000|2020-04-22 23:35:00|1713.94|1712.94|1715.32|1714.32|1716.08|1714.48|1713.43|1712.15|521
1587598800000|2020-04-22 23:40:00|1715.91|1714.91|1713.48|1712.48|1716.73|1715.39|1713.13|1712.13|391
1587599100000|2020-04-22 23:45:00|1713.82|1712.82|1712.9|1711.9|1714.5|1713.2|1712.66|1711.28|454
1587599400000|2020-04-22 23:50:00|1712.92|1711.92|1712.73|1711.73|1714.03|1712.77|1712.26|1711.25|419
1587599700000|2020-04-22 23:55:00|1712.7|1711.7|1711.93|1710.93|1713.36|1712.36|1711.67|1710.67|366
1587600000000|2020-04-23 00:00:00|1712.37|1711.37|1711.01|1710.01|1712.63|1711.63|1710.36|1708.71|463
1587600300000|2020-04-23 00:05:00|1710.99|1709.99|1711.47|1709.47|1712.31|1711.31|1710.3|1709.3|376
1587600600000|2020-04-23 00:10:00|1710.99|1709.99|1710.69|1709.69|1711.98|1710.98|1709.62|1708.37|395
1587600900000|2020-04-23 00:15:00|1710.67|1709.67|1711.27|1710.27|1711.28|1710.28|1710.14|1708.32|425
1587601200000|2020-04-23 00:20:00|1711.2|1710.2|1711.98|1710.98|1712.36|1711.36|1709.79|1708.79|796
1587601500000|2020-04-23 00:25:00|1712.12|1711.12|1712.3|1711.3|1713.85|1712.85|1711.02|1709.76|823
1587601800000|2020-04-23 00:30:00|1712.24|1711.24|1711.6|1710.6|1713.48|1712.48|1711.17|1710.17|725
1587602100000|2020-04-23 00:35:00|1712.03|1710.03|1711.04|1710.04|1712.39|1711.05|1710.47|1709.47|463
1587602400000|2020-04-23 00:40:00|1711.15|1710.15|1712.91|1711.91|1713.64|1712.41|1710.8|1709.8|461
1587602700000|2020-04-23 00:45:00|1711.9|1710.9|1711.4|1710.4|1713.58|1712.52|1710.34|1708.45|526
1587603000000|2020-04-23 00:50:00|1711.39|1710.39|1711.55|1710.55|1712.43|1711.43|1710.5|1709.09|445
1587603300000|2020-04-23 00:55:00|1711.59|1710.59|1712.26|1711.26|1712.49|1711.49|1709.84|1708.34|430
1587603600000|2020-04-23 01:00:00|1712.44|1711.44|1710.83|1709.83|1712.44|1711.44|1709.81|1708.81|797
1587603900000|2020-04-23 01:05:00|1710.89|1709.89|1710.97|1709.97|1711.65|1710.65|1709.71|1708.34|718
1587604200000|2020-04-23 01:10:00|1710.99|1709.99|1710.87|1709.87|1711.21|1710.21|1709.5|1707.99|486
1587604500000|2020-04-23 01:15:00|1710.83|1709.83|1711.18|1710.18|1712.5|1711.5|1710.59|1709.11|541
1587604800000|2020-04-23 01:20:00|1711.27|1710.27|1717|1716|1718.09|1717.09|1710.83|1709.83|1194
1587605100000|2020-04-23 01:25:00|1717.3|1716.3|1715.84|1714.84|1719.96|1718.85|1715.2|1714.15|1596
1587605400000|2020-04-23 01:30:00|1715.73|1714.73|1716.18|1715.18|1718.1|1717.1|1715.37|1714.21|1242
1587605700000|2020-04-23 01:35:00|1716.1|1715.1|1714.79|1713.79|1717.2|1716.08|1713.93|1712.66|1071
1587606000000|2020-04-23 01:40:00|1714.75|1713.75|1715.08|1713.08|1716.73|1715.45|1713.04|1711.73|1135
1587606300000|2020-04-23 01:45:00|1714.5|1713.5|1716.08|1714.08|1716.35|1715.35|1713.73|1712.13|1112
1587606600000|2020-04-23 01:50:00|1715.6|1714.6|1713.16|1712.16|1716.19|1715.19|1712.55|1711.31|948
1587606900000|2020-04-23 01:55:00|1713.66|1711.66|1710.67|1709.67|1714.14|1712.65|1709.85|1708.85|1076
1587607200000|2020-04-23 02:00:00|1710.74|1709.74|1710.58|1709.58|1711.78|1710.49|1709.83|1708.83|1006
1587607500000|2020-04-23 02:05:00|1710.56|1709.56|1711.02|1710.02|1712.13|1711.13|1709.48|1708.48|923
1587607800000|2020-04-23 02:10:00|1711.52|1710.52|1711.07|1710.07|1712.85|1711.85|1710.74|1709.39|649
1587608100000|2020-04-23 02:15:00|1711.11|1710.11|1712.68|1711.68|1713.01|1711.91|1711|1709.8|566
1587608400000|2020-04-23 02:20:00|1712.74|1711.74|1711.64|1710.64|1712.84|1711.84|1711.28|1709.53|572
1587608700000|2020-04-23 02:25:00|1711.03|1710.03|1711.24|1710.24|1712.02|1710.68|1709.71|1708.47|674
1587609000000|2020-04-23 02:30:00|1711.27|1710.27|1712.14|1711.14|1712.69|1711.19|1710.15|1709.15|628
1587609300000|2020-04-23 02:35:00|1712.13|1711.13|1712.1|1711.1|1713.37|1711.88|1710.83|1709.83|448
1587609600000|2020-04-23 02:40:00|1711.97|1710.97|1711.81|1710.81|1712.58|1711.34|1711.3|1709.99|482
1587609900000|2020-04-23 02:45:00|1711.79|1710.79|1710.81|1709.81|1711.79|1710.79|1709.59|1708.21|520
1587610200000|2020-04-23 02:50:00|1710.79|1709.79|1709.44|1708.44|1711.08|1710.08|1708.83|1707.27|567
1587610500000|2020-04-23 02:55:00|1709.56|1708.56|1709.97|1708.97|1710.74|1709.74|1707.95|1706.61|612
1587610800000|2020-04-23 03:00:00|1709.96|1708.96|1710.22|1709.22|1710.97|1709.86|1708.89|1707.85|593
1587611100000|2020-04-23 03:05:00|1710.12|1709.12|1710.18|1709.18|1711.41|1710.18|1709.68|1708.68|434
1587611400000|2020-04-23 03:10:00|1710.22|1709.22|1710.48|1709.48|1711.07|1709.9|1708.01|1707.01|746
1587611700000|2020-04-23 03:15:00|1710.76|1708.76|1710.88|1709.88|1711.68|1710.68|1708.83|1707.39|814
1587612000000|2020-04-23 03:20:00|1710.59|1709.59|1709.18|1708.18|1712.54|1711.54|1708.49|1706.97|591
1587612300000|2020-04-23 03:25:00|1709.14|1708.14|1710.91|1709.91|1711.15|1710.15|1708.68|1706.68|410
1587612600000|2020-04-23 03:30:00|1710.86|1709.86|1710.39|1709.39|1711.86|1710.67|1709.23|1707.86|423
1587612900000|2020-04-23 03:35:00|1709.35|1708.35|1710.67|1709.67|1710.93|1709.93|1709.26|1707.84|409
1587613200000|2020-04-23 03:40:00|1710.7|1709.7|1710.63|1709.63|1711.47|1710.47|1709.76|1708.5|382
1587613500000|2020-04-23 03:45:00|1710.41|1709.41|1710.85|1709.85|1711.42|1710.42|1709.69|1708.22|338
1587613800000|2020-04-23 03:50:00|1710.65|1709.65|1710.99|1709.99|1711.62|1710.62|1709.61|1707.87|427
1587614100000|2020-04-23 03:55:00|1711|1710|1711.21|1710.21|1712.01|1710.58|1710.48|1709.48|283
1587614400000|2020-04-23 04:00:00|1711.24|1710.24|1711.43|1710.43|1712.12|1710.57|1710.79|1709.79|400
1587614700000|2020-04-23 04:05:00|1711.5|1710.5|1710.79|1709.79|1712.08|1710.6|1709.87|1708.41|372
1587615000000|2020-04-23 04:10:00|1710.69|1709.69|1712.57|1711.57|1713.18|1711.91|1710.26|1709.26|642
1587615300000|2020-04-23 04:15:00|1712.29|1711.29|1713.76|1712.76|1714.36|1713.04|1712.09|1710.67|564
1587615600000|2020-04-23 04:20:00|1714.16|1712.16|1713.36|1712.36|1714.21|1713.06|1712.99|1711.7|688
1587615900000|2020-04-23 04:25:00|1713.53|1712.53|1713.26|1712.26|1713.69|1712.61|1713.04|1711.69|416
1587616200000|2020-04-23 04:30:00|1713.29|1712.29|1713.29|1712.29|1713.72|1712.72|1712.95|1711.95|370
1587616500000|2020-04-23 04:35:00|1713.24|1712.24|1713.18|1712.18|1713.71|1712.71|1712.73|1711.73|491
1587616800000|2020-04-23 04:40:00|1713.2|1712.2|1713.66|1712.66|1714.07|1713.07|1713.13|1712.13|369
1587617100000|2020-04-23 04:45:00|1713.78|1712.78|1714.05|1713.05|1714.13|1713.13|1713.14|1712.14|313
1587617400000|2020-04-23 04:50:00|1714.07|1713.07|1713.99|1712.99|1714.33|1713.33|1713.41|1712.41|547
1587617700000|2020-04-23 04:55:00|1713.96|1712.96|1714.29|1713.29|1714.6|1713.6|1713.55|1712.55|457
1587618000000|2020-04-23 05:00:00|1714.3|1713.3|1715.19|1714.19|1715.44|1714.44|1714.11|1713.11|571
1587618300000|2020-04-23 05:05:00|1715.21|1714.21|1713.71|1712.71|1715.33|1714.33|1713.19|1712.19|537
1587618600000|2020-04-23 05:10:00|1713.74|1712.74|1714.11|1713.11|1714.46|1713.46|1713.3|1712.3|524
1587618900000|2020-04-23 05:15:00|1714.14|1713.14|1713.92|1712.92|1714.24|1713.24|1713.23|1712.23|514
1587619200000|2020-04-23 05:20:00|1713.78|1712.78|1714.57|1713.57|1714.7|1713.7|1713.78|1712.78|527
1587619500000|2020-04-23 05:25:00|1714.59|1713.59|1714.49|1713.49|1714.77|1713.77|1714.02|1713.02|328
1587619800000|2020-04-23 05:30:00|1714.47|1713.47|1715.9|1714.9|1718.28|1716.74|1714.26|1713.26|1155
1587620100000|2020-04-23 05:35:00|1715.91|1714.91|1716.61|1715.61|1717.02|1716.02|1715.22|1714.22|761
1587620400000|2020-04-23 05:40:00|1716.55|1715.55|1715.99|1714.99|1716.81|1715.81|1714.2|1713.2|794
1587620700000|2020-04-23 05:45:00|1716.05|1715.05|1715.89|1714.89|1716.47|1715.47|1714.59|1713.22|549
1587621000000|2020-04-23 05:50:00|1715.86|1714.86|1716.56|1715.56|1718.05|1717.05|1715.14|1714.14|618
1587621300000|2020-04-23 05:55:00|1716.54|1715.54|1717.36|1716.36|1717.67|1716.46|1715.56|1714.07|588
1587621600000|2020-04-23 06:00:00|1717.37|1716.37|1718.18|1717.18|1718.5|1717.5|1716.71|1715.71|742
1587621900000|2020-04-23 06:05:00|1718.17|1717.17|1718.47|1717.47|1719.21|1718.21|1717.01|1716.01|992
1587622200000|2020-04-23 06:10:00|1718.28|1717.28|1718.4|1717.4|1718.65|1717.65|1717.68|1716.68|707
1587622500000|2020-04-23 06:15:00|1718.43|1717.43|1717.44|1716.44|1719.04|1718.04|1716.63|1715.63|762
1587622800000|2020-04-23 06:20:00|1717.37|1716.37|1715.43|1714.43|1718.45|1717.33|1712.72|1711.72|1244
1587623100000|2020-04-23 06:25:00|1715.36|1714.36|1716.46|1715.46|1716.83|1715.83|1714.51|1713.51|779
1587623400000|2020-04-23 06:30:00|1716.31|1715.31|1716.78|1715.78|1718.08|1717.08|1716.04|1715.04|721
1587623700000|2020-04-23 06:35:00|1716.82|1715.82|1716.65|1715.65|1718.01|1717.01|1715.63|1714.63|651
1587624000000|2020-04-23 06:40:00|1716.63|1715.63|1715.68|1714.68|1717.63|1716.63|1715.33|1714.03|590
1587624300000|2020-04-23 06:45:00|1715.69|1714.69|1715.89|1714.89|1717.83|1716.83|1715.44|1714.44|709
1587624600000|2020-04-23 06:50:00|1716.02|1715.02|1717.09|1716.09|1718.65|1717.65|1715.63|1714.63|793
1587624900000|2020-04-23 06:55:00|1716.81|1715.81|1716.1|1715.1|1717.2|1716.2|1715.55|1714.55|626
1587625200000|2020-04-23 07:00:00|1716.14|1715.14|1717.33|1716.33|1719.69|1718.69|1715|1714|1270
1587625500000|2020-04-23 07:05:00|1717.31|1716.31|1715.65|1714.65|1717.83|1716.75|1715.39|1714.22|1141
1587625800000|2020-04-23 07:10:00|1715.67|1714.67|1713.18|1712.18|1716.65|1715.23|1712.48|1711.48|1194
1587626100000|2020-04-23 07:15:00|1713.06|1712.06|1714.04|1713.04|1714.65|1713.65|1712.13|1711.13|1171
1587626400000|2020-04-23 07:20:00|1714.14|1713.14|1712.05|1711.05|1714.72|1713.72|1710.79|1709.79|1119
1587626700000|2020-04-23 07:25:00|1712.08|1711.08|1715.09|1714.09|1715.29|1714.29|1711.38|1710.38|979
1587627000000|2020-04-23 07:30:00|1715.01|1714.01|1715.24|1714.24|1717.26|1716.26|1714.18|1713.18|1110
1587627300000|2020-04-23 07:35:00|1715.27|1714.27|1715.61|1714.61|1716.57|1715.57|1714|1713|922
1587627600000|2020-04-23 07:40:00|1715.71|1714.71|1717.85|1716.85|1718.49|1717.49|1715.55|1714.55|725
1587627900000|2020-04-23 07:45:00|1717.81|1716.81|1718.09|1717.09|1718.91|1717.91|1717.04|1715.86|947
1587628200000|2020-04-23 07:50:00|1718.11|1717.11|1717.75|1716.75|1718.8|1717.8|1717.32|1716.32|876
1587628500000|2020-04-23 07:55:00|1717.76|1716.76|1718.12|1717.12|1718.62|1717.62|1716.95|1715.95|872
1587628800000|2020-04-23 08:00:00|1718.14|1717.14|1719.25|1718.25|1720.61|1719.61|1717.91|1716.91|1270
1587629100000|2020-04-23 08:05:00|1719.26|1718.26|1721.51|1720.51|1722.98|1721.78|1718.68|1717.68|1537
1587629400000|2020-04-23 08:10:00|1721.48|1720.48|1721.61|1720.61|1722.6|1721.4|1720.62|1719.62|1467
1587629700000|2020-04-23 08:15:00|1721.5|1720.5|1722.13|1721.13|1723.43|1722.03|1720.48|1719.48|1229
1587630000000|2020-04-23 08:20:00|1722.27|1721.27|1726.42|1725.42|1726.88|1725.88|1722.09|1721.09|1690
1587630300000|2020-04-23 08:25:00|1726.38|1725.38|1725.06|1724.06|1728.1|1727.1|1723.56|1722.56|1328
1587630600000|2020-04-23 08:30:00|1724.98|1723.98|1724.23|1723.23|1725.86|1724.86|1724.21|1723.21|864
1587630900000|2020-04-23 08:35:00|1724.32|1723.32|1726|1725|1726.69|1725.69|1724.06|1723.06|974
1587631200000|2020-04-23 08:40:00|1725.68|1724.68|1725.11|1724.11|1726.67|1725.67|1724.21|1723.05|934
1587631500000|2020-04-23 08:45:00|1725.12|1724.12|1725.77|1724.77|1726.03|1725.03|1724.32|1723.32|668
1587631800000|2020-04-23 08:50:00|1725.79|1724.79|1727.87|1726.87|1728.19|1727.19|1725.48|1724.48|975
1587632100000|2020-04-23 08:55:00|1727.94|1726.94|1726.27|1725.27|1728.1|1727.1|1725.5|1724.5|774
1587632400000|2020-04-23 09:00:00|1726.28|1725.28|1726.89|1725.89|1727.37|1726.37|1725.02|1723.32|763
1587632700000|2020-04-23 09:05:00|1727.1|1726.1|1726.57|1725.57|1727.24|1726.24|1726.15|1725.15|666
1587633000000|2020-04-23 09:10:00|1726.79|1725.79|1726.49|1725.49|1726.99|1725.99|1725.68|1724.68|774
1587633300000|2020-04-23 09:15:00|1726.64|1725.64|1726.65|1725.65|1727.36|1726.36|1725.62|1723.93|655
1587633600000|2020-04-23 09:20:00|1726.86|1725.86|1726.57|1725.57|1727.45|1726.45|1726|1725|632
1587633900000|2020-04-23 09:25:00|1726.69|1725.69|1726.35|1725.35|1727.29|1726.29|1725.53|1724.53|640
1587634200000|2020-04-23 09:30:00|1726.36|1725.36|1726.68|1725.68|1727.83|1726.83|1726.32|1725.32|893
1587634500000|2020-04-23 09:35:00|1726.66|1725.66|1726.65|1725.65|1727.5|1726.5|1725.7|1724.7|706
1587634800000|2020-04-23 09:40:00|1726.82|1725.82|1726.31|1725.31|1727.3|1726.3|1725.77|1724.77|716
1587635100000|2020-04-23 09:45:00|1726.04|1725.04|1726.97|1725.97|1728.44|1727.44|1726.03|1725.03|836
1587635400000|2020-04-23 09:50:00|1726.99|1725.99|1727.8|1726.8|1728.68|1727.68|1726.74|1725.74|585
1587635700000|2020-04-23 09:55:00|1727.85|1726.85|1726.18|1725.18|1727.85|1726.85|1724.23|1723.23|1340
1587636000000|2020-04-23 10:00:00|1726.36|1725.36|1726.33|1725.33|1726.65|1725.65|1724.14|1723.14|1028
1587636300000|2020-04-23 10:05:00|1726.32|1725.32|1726.89|1725.89|1728|1727|1725.51|1724.51|606
1587636600000|2020-04-23 10:10:00|1726.77|1725.77|1726.5|1725.5|1727.03|1726.03|1725.38|1724.22|653
1587636900000|2020-04-23 10:15:00|1726.42|1725.42|1726.79|1725.79|1727.49|1726.49|1725.97|1724.97|1049
1587637200000|2020-04-23 10:20:00|1726.69|1725.69|1726.73|1725.73|1727.17|1726.17|1726.48|1725.48|550
1587637500000|2020-04-23 10:25:00|1726.84|1725.84|1727.67|1726.67|1728.82|1727.82|1726.57|1725.57|602
1587637800000|2020-04-23 10:30:00|1727.69|1726.69|1727.82|1726.82|1728.32|1727.32|1726.58|1725.58|552
1587638100000|2020-04-23 10:35:00|1727.87|1726.87|1726.42|1725.42|1728.27|1727.27|1726.13|1725.13|775
1587638400000|2020-04-23 10:40:00|1726.21|1725.21|1727.04|1726.04|1727.16|1726.16|1725.91|1724.91|798
1587638700000|2020-04-23 10:45:00|1727.03|1726.03|1727.86|1726.86|1728.33|1727.33|1726.59|1725.59|598
1587639000000|2020-04-23 10:50:00|1727.83|1726.83|1728.43|1727.43|1728.55|1727.55|1726.87|1725.46|639
1587639300000|2020-04-23 10:55:00|1728.5|1727.5|1727.85|1726.85|1728.73|1727.73|1727.26|1725.98|864
1587639600000|2020-04-23 11:00:00|1727.91|1726.91|1729.93|1728.93|1731.54|1730.54|1727.9|1726.9|1452
1587639900000|2020-04-23 11:05:00|1729.9|1728.9|1731.49|1730.49|1732.09|1731.09|1729.51|1728.51|1769
1587640200000|2020-04-23 11:10:00|1731.45|1730.45|1731.5|1730.5|1731.8|1730.8|1730.31|1729.31|1062
1587640500000|2020-04-23 11:15:00|1731.49|1730.49|1731.87|1730.87|1732.37|1731.37|1729.99|1728.99|1010
1587640800000|2020-04-23 11:20:00|1732.03|1731.03|1729.46|1728.46|1732.11|1731.11|1729.32|1728.32|1076
1587641100000|2020-04-23 11:25:00|1729.25|1728.25|1729.95|1728.95|1730.01|1729.01|1728.12|1727.12|1044
1587641400000|2020-04-23 11:30:00|1730.02|1729.02|1728.73|1727.73|1730.48|1729.48|1728.69|1727.58|966
1587641700000|2020-04-23 11:35:00|1728.77|1727.77|1730.24|1729.24|1730.28|1729.28|1728.01|1726.87|1040
1587642000000|2020-04-23 11:40:00|1730.33|1729.33|1731.82|1730.82|1732.73|1731.73|1730.05|1729.05|1067
1587642300000|2020-04-23 11:45:00|1731.71|1730.71|1729.64|1728.64|1733|1732|1729.13|1728.13|877
1587642600000|2020-04-23 11:50:00|1729.65|1728.65|1729.8|1728.8|1731.22|1730.22|1728.08|1727.08|906
1587642900000|2020-04-23 11:55:00|1729.43|1728.43|1728.46|1727.46|1729.55|1728.55|1727.32|1726.32|882
1587643200000|2020-04-23 12:00:00|1728.37|1727.37|1728.06|1727.06|1729.33|1728.12|1725.82|1724.49|1317
1587643500000|2020-04-23 12:05:00|1728.13|1727.13|1729.27|1728.27|1729.93|1728.8|1727.35|1726.35|1025
1587643800000|2020-04-23 12:10:00|1729.33|1728.33|1729.62|1728.62|1729.96|1728.96|1728.18|1727.18|1288
1587644100000|2020-04-23 12:15:00|1729.57|1728.57|1729.44|1728.44|1730|1729|1727.26|1726.26|1119
1587644400000|2020-04-23 12:20:00|1729.48|1728.48|1728.15|1727.15|1729.79|1728.79|1726.51|1725.51|1340
1587644700000|2020-04-23 12:25:00|1727.93|1726.93|1727.3|1725.3|1728.81|1727.81|1724.72|1723.47|1260
1587645000000|2020-04-23 12:30:00|1727.32|1722.06|1724.79|1723.79|1727.93|1726.32|1722.71|1721.71|1790
1587645300000|2020-04-23 12:35:00|1724.38|1723.38|1724.42|1723.42|1725.59|1724.59|1723.1|1721.74|1512
1587645600000|2020-04-23 12:40:00|1724.09|1723.09|1726.94|1725.94|1728.6|1727.6|1723.88|1722.88|1664
1587645900000|2020-04-23 12:45:00|1726.61|1725.61|1726.37|1725.37|1728.32|1727.32|1725.84|1724.84|1431
1587646200000|2020-04-23 12:50:00|1726.36|1725.36|1726.61|1725.61|1727.44|1726.44|1725.3|1724.3|1019
1587646500000|2020-04-23 12:55:00|1726.71|1725.71|1725.27|1724.27|1726.94|1725.94|1723.17|1722.17|1211
1587646800000|2020-04-23 13:00:00|1724.74|1723.74|1724.59|1723.59|1725.37|1724.37|1722.86|1721.86|1210
1587647100000|2020-04-23 13:05:00|1724.64|1723.64|1725.07|1724.07|1726.65|1725.65|1724.36|1723.36|1236
1587647400000|2020-04-23 13:10:00|1724.84|1723.84|1724.81|1723.81|1725.5|1724.5|1721.18|1720.18|1436
1587647700000|2020-04-23 13:15:00|1724.71|1723.71|1725.73|1724.73|1726.46|1725.46|1723.26|1722.26|1199
1587648000000|2020-04-23 13:20:00|1725.69|1724.69|1725.09|1724.09|1726.1|1725.1|1724.51|1723.51|923
1587648300000|2020-04-23 13:25:00|1725.14|1724.14|1725.7|1724.7|1727.02|1725.6|1723.87|1722.87|1112
1587648600000|2020-04-23 13:30:00|1725.6|1724.6|1732.37|1731.37|1734.02|1733.02|1724.67|1723.65|1857
1587648900000|2020-04-23 13:35:00|1732.39|1731.39|1730.1|1729.1|1732.72|1731.63|1729.86|1728.86|1592
1587649200000|2020-04-23 13:40:00|1730.01|1729.01|1731.37|1730.37|1733.49|1732.49|1729.95|1728.95|1518
1587649500000|2020-04-23 13:45:00|1731.79|1730.79|1732.17|1731.17|1733.57|1732.57|1730.17|1729.17|1581
1587649800000|2020-04-23 13:50:00|1732.19|1731.19|1731.61|1730.61|1733.56|1732.1|1730.14|1729.06|1636
1587650100000|2020-04-23 13:55:00|1731.48|1730.48|1729.94|1727.94|1732.91|1731.78|1728.92|1727.76|1661
1587650400000|2020-04-23 14:00:00|1729.78|1727.78|1734.61|1733.61|1735.2|1734.09|1729.22|1727.78|1845
1587650700000|2020-04-23 14:05:00|1734.67|1733.67|1733.72|1732.72|1735.75|1734.46|1733.33|1732.33|1421
1587651000000|2020-04-23 14:10:00|1733.95|1732.95|1735.56|1734.56|1736.31|1735.31|1732.68|1731.68|1501
1587651300000|2020-04-23 14:15:00|1735.83|1734.83|1735.62|1734.62|1736.92|1735.42|1733.48|1732.48|1669
1587651600000|2020-04-23 14:20:00|1735.64|1734.64|1736.76|1734.76|1738|1736.71|1734.09|1732.79|1548
1587651900000|2020-04-23 14:25:00|1736.31|1735.31|1735.86|1734.86|1738.98|1737.98|1735.49|1733.52|1843
1587652200000|2020-04-23 14:30:00|1735.99|1734.99|1735.29|1733.29|1736.96|1735.85|1732.37|1731.37|1871
1587652500000|2020-04-23 14:35:00|1734.76|1733.76|1734.24|1733.24|1735.25|1733.82|1732.13|1730.77|1991
1587652800000|2020-04-23 14:40:00|1734.22|1733.22|1734.51|1733.51|1735.68|1734.68|1732.77|1731.77|1629
1587653100000|2020-04-23 14:45:00|1734.52|1733.52|1734.83|1733.83|1735.33|1734.33|1734.04|1733.04|1071
1587653400000|2020-04-23 14:50:00|1734.78|1733.78|1734.09|1733.09|1735.73|1734.73|1733.33|1731.53|1247
1587653700000|2020-04-23 14:55:00|1734.52|1733.52|1735.04|1734.04|1735.27|1734.27|1733.83|1732.83|1166
1587654000000|2020-04-23 15:00:00|1735.13|1734.13|1735.3|1734.3|1735.99|1734.99|1733.52|1732.52|1323
1587654300000|2020-04-23 15:05:00|1734.95|1733.95|1737.32|1736.32|1737.37|1736.37|1734.74|1733.74|1308
1587654600000|2020-04-23 15:10:00|1737.28|1736.28|1738.06|1737.06|1739|1738|1737.02|1736.02|1319
1587654900000|2020-04-23 15:15:00|1738.02|1737.02|1737.44|1736.44|1739.52|1738.52|1736.69|1735.69|1155
1587655200000|2020-04-23 15:20:00|1737.33|1736.33|1733.54|1732.54|1737.52|1736.52|1732.9|1731.8|1549
1587655500000|2020-04-23 15:25:00|1733.62|1732.62|1734.44|1733.44|1736.03|1735.03|1732.83|1731.83|1369
1587655800000|2020-04-23 15:30:00|1734.53|1733.53|1732.55|1731.55|1735.18|1734.18|1730.86|1729.86|1447
1587656100000|2020-04-23 15:35:00|1732.84|1731.84|1731.62|1730.62|1734.04|1733.04|1731.07|1729.57|1275
1587656400000|2020-04-23 15:40:00|1731.84|1730.84|1730.69|1729.69|1733.01|1732.01|1730.48|1729.13|1680
1587656700000|2020-04-23 15:45:00|1730.74|1729.74|1729.02|1728.02|1731.82|1730.82|1728.57|1727.57|1602
1587657000000|2020-04-23 15:50:00|1728.77|1727.77|1729.39|1728.39|1730.59|1729.59|1728.09|1727.09|1594
1587657300000|2020-04-23 15:55:00|1729.48|1728.48|1730.58|1729.58|1731.45|1730.45|1729.29|1728.29|1434
1587657600000|2020-04-23 16:00:00|1730.64|1729.64|1728.56|1727.56|1731.14|1730.14|1727.84|1726.84|1638
1587657900000|2020-04-23 16:05:00|1728.62|1727.62|1730.29|1729.29|1730.44|1729.44|1727.02|1726.02|1557
1587658200000|2020-04-23 16:10:00|1729.84|1728.84|1728.79|1727.79|1730.15|1729.15|1728.26|1726.9|1366
1587658500000|2020-04-23 16:15:00|1728.94|1727.94|1729.99|1728.99|1730.34|1729.34|1727.9|1726.9|1261
1587658800000|2020-04-23 16:20:00|1730.01|1729.01|1729.24|1728.24|1730.41|1729.41|1729.01|1728.01|1098
1587659100000|2020-04-23 16:25:00|1729.21|1728.21|1733.1|1732.1|1733.36|1732.23|1729.2|1728.2|1395
1587659400000|2020-04-23 16:30:00|1732.98|1731.98|1732.2|1731.2|1733.22|1732.22|1731.37|1730.37|1172
1587659700000|2020-04-23 16:35:00|1732.25|1731.25|1732.25|1731.25|1733.37|1732.37|1730.82|1729.82|964
1587660000000|2020-04-23 16:40:00|1732.38|1731.38|1731.03|1730.03|1732.7|1731.7|1730.29|1729.29|966
1587660300000|2020-04-23 16:45:00|1730.59|1729.59|1727.58|1726.58|1731.81|1730.81|1725.33|1724.33|2025
1587660600000|2020-04-23 16:50:00|1727.59|1726.59|1729.06|1728.06|1729.62|1728.62|1726.42|1725.42|1893
1587660900000|2020-04-23 16:55:00|1729.2|1728.2|1726.18|1725.18|1729.24|1728.24|1725.95|1724.95|1584
1587661200000|2020-04-23 17:00:00|1726.16|1725.16|1726.87|1725.87|1728.22|1727.22|1725.69|1724.69|1495
1587661500000|2020-04-23 17:05:00|1726.84|1725.84|1727.74|1726.74|1729.04|1728.04|1726.23|1725.23|1613
1587661800000|2020-04-23 17:10:00|1726.99|1725.99|1727.26|1726.26|1728.25|1727.25|1725.89|1724.89|1572
1587662100000|2020-04-23 17:15:00|1727.27|1726.27|1726.61|1725.61|1728.56|1727.56|1726.4|1725.4|1477
1587662400000|2020-04-23 17:20:00|1726.8|1725.8|1724.95|1723.95|1727.41|1726.41|1722.05|1721.05|1716
1587662700000|2020-04-23 17:25:00|1724.9|1723.9|1724.89|1723.89|1727.04|1725.9|1721.9|1720.9|1758
1587663000000|2020-04-23 17:30:00|1724.83|1723.83|1727.37|1726.37|1728.52|1727.29|1724.43|1723.35|1767
1587663300000|2020-04-23 17:35:00|1727.35|1726.35|1726.6|1725.6|1730.07|1729.07|1726.01|1724.79|1593
1587663600000|2020-04-23 17:40:00|1726.54|1725.54|1726.5|1725.5|1727.88|1726.88|1725.88|1724.88|1453
1587663900000|2020-04-23 17:45:00|1726.94|1725.94|1724.2|1723.2|1727.35|1726.35|1723.68|1722.61|1325
1587664200000|2020-04-23 17:50:00|1724.1|1723.1|1722.14|1721.14|1725.47|1724.47|1721.55|1720.38|1631
1587664500000|2020-04-23 17:55:00|1722.26|1721.26|1724.37|1723.37|1724.8|1723.8|1721.93|1720.58|1379
1587664800000|2020-04-23 18:00:00|1724.72|1723.72|1724.39|1723.39|1724.94|1723.94|1722.93|1721.85|1241
1587665100000|2020-04-23 18:05:00|1724.51|1723.51|1724.18|1723.18|1724.83|1723.83|1723.18|1722.18|1063
1587665400000|2020-04-23 18:10:00|1724.17|1723.17|1727.24|1726.24|1727.8|1726.8|1723.82|1722.39|1353
1587665700000|2020-04-23 18:15:00|1727.34|1726.34|1727.39|1726.39|1728.93|1727.93|1726.81|1725.81|1310
1587666000000|2020-04-23 18:20:00|1727.29|1726.29|1728.62|1727.62|1729.24|1728.24|1727.17|1726.17|1178
1587666300000|2020-04-23 18:25:00|1728.77|1727.77|1729.74|1728.74|1730.09|1729.09|1728.55|1727.11|1180
1587666600000|2020-04-23 18:30:00|1729.33|1728.33|1729.86|1728.86|1731.33|1729.64|1728.69|1727.69|1062
1587666900000|2020-04-23 18:35:00|1729.72|1728.72|1729.52|1728.52|1730.35|1729.35|1729.02|1728.02|930
1587667200000|2020-04-23 18:40:00|1729.34|1728.34|1729.49|1728.49|1730.79|1729.35|1728.54|1727.54|918
1587667500000|2020-04-23 18:45:00|1729.44|1728.44|1728.55|1727.55|1730.22|1728.71|1728.02|1727.02|1067
1587667800000|2020-04-23 18:50:00|1728.37|1727.37|1729.43|1728.43|1729.96|1728.96|1728.32|1727.32|1050
1587668100000|2020-04-23 18:55:00|1729.38|1728.38|1729.99|1728.99|1730.93|1729.83|1729.32|1728.32|1054
1587668400000|2020-04-23 19:00:00|1729.71|1728.71|1729.93|1728.93|1730.55|1729.55|1729.33|1728.33|1033
1587668700000|2020-04-23 19:05:00|1729.66|1728.66|1729.01|1728.01|1730.24|1729.1|1728.74|1727.74|742
1587669000000|2020-04-23 19:10:00|1729.13|1728.13|1729.09|1728.09|1729.32|1728.32|1728.6|1727.6|584
1587669300000|2020-04-23 19:15:00|1729.04|1728.04|1729.36|1728.36|1729.85|1728.85|1728.65|1727.65|731
1587669600000|2020-04-23 19:20:00|1729.27|1728.27|1731.34|1730.34|1732.1|1731.1|1728.92|1727.92|989
1587669900000|2020-04-23 19:25:00|1731.51|1730.51|1735.11|1734.11|1735.28|1734.28|1730.99|1729.99|1189
1587670200000|2020-04-23 19:30:00|1734.98|1733.98|1734.18|1733.18|1736.01|1735.01|1732.9|1731.9|1405
1587670500000|2020-04-23 19:35:00|1733.97|1732.97|1734.35|1733.35|1735.92|1734.92|1733.74|1732.74|1054
1587670800000|2020-04-23 19:40:00|1733.97|1732.97|1734.02|1733.02|1735.22|1734.22|1732.84|1731.84|1151
1587671100000|2020-04-23 19:45:00|1733.67|1732.67|1733.44|1732.44|1734.71|1733.71|1732.82|1731.82|950
1587671400000|2020-04-23 19:50:00|1733.34|1732.34|1731.42|1730.42|1733.96|1732.96|1731.09|1730.09|1258
1587671700000|2020-04-23 19:55:00|1731.44|1730.44|1734.39|1732.39|1734.41|1733.35|1730.52|1729.52|1331
1587672000000|2020-04-23 20:00:00|1734.38|1732.38|1734.52|1733.52|1735.36|1734.36|1732.7|1731.62|499
1587672300000|2020-04-23 20:05:00|1734.24|1733.24|1732.11|1731.11|1734.52|1733.52|1731.82|1730.36|364
1587672600000|2020-04-23 20:10:00|1732.18|1731.18|1733.01|1732.01|1733.75|1732.35|1731.69|1730.27|409
1587672900000|2020-04-23 20:15:00|1733.17|1732.17|1732.55|1730.55|1733.99|1732.77|1732.32|1730.49|209
1587673200000|2020-04-23 20:20:00|1733.05|1732.05|1733.47|1732.47|1734.2|1733.1|1732.59|1731.09|183
1587673500000|2020-04-23 20:25:00|1733.45|1732.45|1732.79|1731.79|1733.93|1732.88|1732.15|1730.7|241
1587673800000|2020-04-23 20:30:00|1732.84|1731.84|1733.19|1732.19|1733.46|1732.46|1731.82|1730.32|174
1587674100000|2020-04-23 20:35:00|1732.94|1731.94|1732.63|1731.63|1733.54|1732.35|1731.79|1730.12|277
1587674400000|2020-04-23 20:40:00|1732.59|1731.59|1731.54|1730.54|1733.37|1732.18|1731.1|1730.1|304
1587674700000|2020-04-23 20:45:00|1731.53|1730.53|1730.7|1729.7|1732.6|1731.21|1730.24|1729.24|527
1587675000000|2020-04-23 20:50:00|1731.37|1730.37|1731.4|1730.4|1732.08|1730.58|1730.35|1729.19|391
1587675300000|2020-04-23 20:55:00|1731.49|1730.49|1731.29|1730.29|1735.93|1731.32|1730.92|1727.84|449
1587679200000|2020-04-23 22:00:00|1730.69|1729.69|1730.5|1729.5|1733.11|1730.14|1729.92|1727.59|227
1587679500000|2020-04-23 22:05:00|1730.53|1729.53|1730.77|1729.77|1731.61|1730.13|1730.33|1729.33|314
1587679800000|2020-04-23 22:10:00|1730.76|1729.76|1730.82|1729.82|1731.27|1730.27|1730.66|1729.66|133
1587680100000|2020-04-23 22:15:00|1730.88|1729.88|1730.02|1729.02|1731.29|1729.94|1729.92|1728.65|246
1587680400000|2020-04-23 22:20:00|1730.09|1729.09|1729.72|1728.72|1730.92|1729.38|1729.62|1728.51|146
1587680700000|2020-04-23 22:25:00|1729.76|1728.76|1729.9|1728.9|1730.56|1729.24|1729.6|1728.35|153
1587681000000|2020-04-23 22:30:00|1729.95|1728.95|1730.02|1729.02|1730.32|1729.32|1729.83|1728.83|212
1587681300000|2020-04-23 22:35:00|1729.99|1728.99|1730.43|1728.43|1731.23|1729.66|1729.54|1728.19|307
1587681600000|2020-04-23 22:40:00|1730.42|1728.42|1729.9|1728.9|1731.18|1729.66|1729.82|1728.4|338
1587681900000|2020-04-23 22:45:00|1730.06|1729.06|1730.01|1729.01|1731.02|1729.63|1729.71|1728.51|290
1587682200000|2020-04-23 22:50:00|1730|1729|1730.87|1728.87|1731.26|1729.53|1729.28|1727.86|283
1587682500000|2020-04-23 22:55:00|1730.28|1729.28|1730.56|1729.56|1731.52|1729.9|1730.02|1728.47|164
1587682800000|2020-04-23 23:00:00|1730.34|1729.34|1730.39|1729.39|1731.07|1729.55|1730.1|1728.57|165
1587683100000|2020-04-23 23:05:00|1730.38|1729.38|1730.9|1728.9|1731.01|1729.49|1730.26|1728.81|117
1587683400000|2020-04-23 23:10:00|1730.39|1729.39|1731|1729|1731.09|1729.55|1730.15|1728.81|137
1587683700000|2020-04-23 23:15:00|1730.42|1729.42|1731.2|1730.2|1731.79|1730.45|1730.4|1729|239
1587684000000|2020-04-23 23:20:00|1731.26|1730.26|1730.88|1729.88|1731.89|1730.51|1730.82|1729.48|182
1587684300000|2020-04-23 23:25:00|1730.93|1729.93|1730.84|1729.84|1731.78|1730.45|1730.72|1729.24|229
1587684600000|2020-04-23 23:30:00|1730.82|1729.82|1730.6|1729.6|1731.68|1730.27|1730.35|1729.04|239
1587684900000|2020-04-23 23:35:00|1730.51|1729.51|1730.3|1729.3|1731.16|1729.67|1730.2|1728.71|223
1587685200000|2020-04-23 23:40:00|1730.31|1729.31|1729.39|1728.39|1730.66|1729.39|1728.3|1726.94|405
1587685500000|2020-04-23 23:45:00|1729.37|1728.37|1727.81|1725.81|1729.72|1728.37|1727.28|1725.81|316
1587685800000|2020-04-23 23:50:00|1727.19|1726.19|1728.42|1727.42|1728.82|1727.7|1727.12|1725.57|337
1587686100000|2020-04-23 23:55:00|1728.4|1727.4|1728.79|1727.79|1729.72|1728.72|1727.86|1726.36|297
1587686400000|2020-04-24 00:00:00|1728.75|1727.75|1728.92|1727.92|1730.4|1729.4|1728.32|1726.93|390
1587686700000|2020-04-24 00:05:00|1729.06|1728.06|1728.97|1727.97|1729.6|1728.6|1727.12|1725.66|373
1587687000000|2020-04-24 00:10:00|1729.06|1728.06|1727.56|1726.56|1729.46|1728.46|1727.24|1725.78|376
1587687300000|2020-04-24 00:15:00|1727.47|1726.47|1725.98|1724.98|1728.54|1727.54|1725.92|1724.92|397
1587687600000|2020-04-24 00:20:00|1726.02|1725.02|1726.48|1725.48|1727.23|1726.23|1725.99|1724.99|424
1587687900000|2020-04-24 00:25:00|1726.53|1725.53|1725.83|1724.83|1726.69|1725.69|1725.06|1724.06|503
1587688200000|2020-04-24 00:30:00|1725.8|1724.8|1726.57|1725.57|1726.85|1725.85|1725.33|1724.33|488
1587688500000|2020-04-24 00:35:00|1726.55|1725.55|1725.79|1724.79|1726.63|1725.63|1724.84|1723.84|540
1587688800000|2020-04-24 00:40:00|1725.74|1724.74|1725.85|1724.85|1726.47|1725.47|1725.03|1724.03|386
1587689100000|2020-04-24 00:45:00|1725.94|1724.94|1725.41|1724.41|1726.8|1725.8|1725.05|1724.05|401
1587689400000|2020-04-24 00:50:00|1725.42|1724.42|1725.14|1724.14|1725.79|1724.79|1724.44|1723.44|453
1587689700000|2020-04-24 00:55:00|1725.34|1724.34|1723.78|1721.78|1725.47|1724.47|1722.87|1721.37|513
1587690000000|2020-04-24 01:00:00|1723.43|1722.43|1724.78|1722.78|1725.51|1724.32|1722.27|1721.27|1166
1587690300000|2020-04-24 01:05:00|1724.2|1723.2|1722.85|1721.85|1724.47|1723.47|1722.39|1721.21|598
1587690600000|2020-04-24 01:10:00|1722.88|1721.88|1723.75|1722.75|1724.97|1723.97|1722.74|1721.74|554
1587690900000|2020-04-24 01:15:00|1723.69|1722.69|1723.84|1722.84|1724.45|1723.45|1722.79|1721.74|494
1587691200000|2020-04-24 01:20:00|1723.88|1722.88|1723.04|1722.04|1724.93|1723.93|1722.39|1720.68|544
1587691500000|2020-04-24 01:25:00|1723.18|1722.18|1723.2|1722.2|1724.11|1723.11|1722.08|1720.58|773
1587691800000|2020-04-24 01:30:00|1723.23|1722.23|1723.91|1722.91|1724.36|1723.36|1722.27|1721.27|550
1587692100000|2020-04-24 01:35:00|1723.86|1722.86|1724.18|1723.18|1724.97|1723.52|1722.81|1721.81|600
1587692400000|2020-04-24 01:40:00|1724.07|1723.07|1724.86|1723.86|1725.33|1723.86|1723.42|1722.42|605
1587692700000|2020-04-24 01:45:00|1724.55|1723.55|1724.62|1723.62|1725.02|1724.02|1723.77|1722.77|518
1587693000000|2020-04-24 01:50:00|1724.58|1723.58|1724.1|1723.1|1724.78|1723.68|1723.93|1722.7|393
1587693300000|2020-04-24 01:55:00|1724.07|1723.07|1723.84|1722.84|1725.05|1723.5|1723.4|1722.4|438
1587693600000|2020-04-24 02:00:00|1723.91|1722.91|1726.09|1725.09|1726.67|1725.67|1723.75|1722.75|586
1587693900000|2020-04-24 02:05:00|1726.02|1725.02|1725.21|1724.21|1726.49|1725.49|1724.31|1723.31|546
1587694200000|2020-04-24 02:10:00|1725.18|1724.18|1725.21|1724.21|1726.12|1725.12|1724.46|1723.46|573
1587694500000|2020-04-24 02:15:00|1725.09|1724.09|1724.16|1723.16|1726.9|1725.24|1723.76|1722.76|464
1587694800000|2020-04-24 02:20:00|1724.14|1723.14|1724.2|1723.2|1724.82|1723.82|1723.88|1722.88|280
1587695100000|2020-04-24 02:25:00|1724.18|1723.18|1724.02|1723.02|1724.75|1723.75|1723.56|1722.56|341
1587695400000|2020-04-24 02:30:00|1724.21|1723.21|1722.89|1721.89|1724.45|1723.45|1722.43|1721.43|606
1587695700000|2020-04-24 02:35:00|1723.09|1722.09|1725.21|1724.21|1725.78|1724.21|1722.72|1721.72|438
1587696000000|2020-04-24 02:40:00|1724.9|1723.9|1724.61|1723.61|1725.77|1724.2|1724.25|1723.06|507
1587696300000|2020-04-24 02:45:00|1724.58|1723.58|1724.52|1723.52|1725.49|1724.49|1723.92|1722.53|416
1587696600000|2020-04-24 02:50:00|1724.48|1723.48|1723.75|1722.75|1724.71|1723.71|1723.27|1721.29|353
1587696900000|2020-04-24 02:55:00|1723.69|1722.69|1724.12|1723.12|1724.39|1723.39|1723.3|1722.3|361
1587697200000|2020-04-24 03:00:00|1724.03|1723.03|1724.1|1723.1|1724.38|1723.38|1723.84|1722.84|257
1587697500000|2020-04-24 03:05:00|1724.08|1723.08|1724.16|1723.16|1724.93|1723.93|1723.61|1722.61|273
1587697800000|2020-04-24 03:10:00|1724.48|1723.48|1723.92|1722.92|1724.56|1723.56|1723.82|1722.82|199
1587698100000|2020-04-24 03:15:00|1723.91|1722.91|1723.29|1722.29|1724.21|1723.21|1722.92|1721.92|288
1587698400000|2020-04-24 03:20:00|1723.28|1722.28|1723.09|1722.09|1723.56|1722.56|1722.52|1721.52|387
1587698700000|2020-04-24 03:25:00|1723.07|1722.07|1723.65|1722.65|1724.07|1723.07|1722.87|1721.87|313
1587699000000|2020-04-24 03:30:00|1723.82|1722.82|1723.65|1722.65|1724.04|1723.04|1723.04|1722.04|249
1587699300000|2020-04-24 03:35:00|1723.63|1722.63|1723.67|1722.67|1724.36|1723.36|1722.92|1721.92|284
1587699600000|2020-04-24 03:40:00|1723.64|1722.64|1723.25|1722.25|1724.14|1723.14|1722.72|1721.14|203
1587699900000|2020-04-24 03:45:00|1723.19|1722.19|1723.23|1722.23|1723.91|1722.91|1721.76|1720.26|311
1587700200000|2020-04-24 03:50:00|1723.48|1722.48|1723.56|1722.56|1724.56|1723.06|1723.06|1722.06|165
1587700500000|2020-04-24 03:55:00|1723.68|1722.68|1724.33|1723.33|1724.88|1723.88|1722.5|1720.87|258
1587700800000|2020-04-24 04:00:00|1724.55|1723.55|1726.32|1725.32|1726.66|1725.66|1724.17|1723.17|543
1587701100000|2020-04-24 04:05:00|1726.33|1725.33|1724.88|1723.88|1726.33|1725.33|1724.85|1723.85|404
1587701400000|2020-04-24 04:10:00|1724.86|1723.86|1724.84|1723.84|1726.07|1724.71|1724.61|1723.61|254
1587701700000|2020-04-24 04:15:00|1724.87|1723.87|1724.92|1723.92|1726.13|1725.04|1724.13|1723.13|274
1587702000000|2020-04-24 04:20:00|1725.21|1724.21|1724.96|1723.96|1725.24|1724.24|1724.29|1723.29|230
1587702300000|2020-04-24 04:25:00|1724.97|1723.97|1725.38|1724.38|1725.55|1724.55|1724.85|1723.85|234
1587702600000|2020-04-24 04:30:00|1725.43|1724.43|1725.03|1724.03|1725.52|1724.52|1724.91|1723.91|233
1587702900000|2020-04-24 04:35:00|1724.99|1723.99|1724.4|1723.4|1725.01|1724.01|1724.4|1723.4|224
1587703200000|2020-04-24 04:40:00|1724.36|1723.36|1724.49|1723.49|1724.83|1723.83|1724.13|1723.13|164
1587703500000|2020-04-24 04:45:00|1724.53|1723.53|1724.63|1723.63|1724.78|1723.78|1724.42|1723.42|202
1587703800000|2020-04-24 04:50:00|1724.56|1723.56|1724.93|1723.93|1725.18|1724.12|1724.29|1723.06|261
1587704100000|2020-04-24 04:55:00|1724.92|1723.92|1724.57|1723.57|1725.09|1724.09|1724.5|1723.5|132
1587704400000|2020-04-24 05:00:00|1724.53|1723.53|1724.24|1723.24|1724.68|1723.68|1723.97|1722.97|364
1587704700000|2020-04-24 05:05:00|1724.23|1723.23|1722.25|1721.25|1724.31|1723.31|1721.74|1720.74|572
1587705000000|2020-04-24 05:10:00|1722.1|1721.1|1722.61|1721.61|1723.14|1722.14|1721.99|1720.99|565
1587705300000|2020-04-24 05:15:00|1722.65|1721.65|1724.9|1723.9|1724.9|1723.9|1722.6|1721.6|349
1587705600000|2020-04-24 05:20:00|1724.95|1723.95|1724.3|1723.3|1724.98|1723.98|1724.16|1723.16|351
1587705900000|2020-04-24 05:25:00|1724.31|1723.31|1724.6|1723.6|1725.52|1724.1|1723.43|1722.16|406
1587706200000|2020-04-24 05:30:00|1724.68|1723.68|1723.59|1722.59|1725.7|1724.45|1723.45|1722.29|599
1587706500000|2020-04-24 05:35:00|1723.7|1722.7|1724.92|1723.92|1725.56|1724.34|1723.56|1722.53|487
1587706800000|2020-04-24 05:40:00|1724.75|1723.75|1724.8|1723.8|1725.29|1724.29|1724.11|1723.04|344
1587707100000|2020-04-24 05:45:00|1724.72|1723.72|1724.56|1723.56|1725.99|1724.68|1723.6|1722.6|481
1587707400000|2020-04-24 05:50:00|1724.6|1723.6|1724.6|1723.6|1726.15|1724.53|1724.04|1722.93|445
1587707700000|2020-04-24 05:55:00|1724.58|1723.58|1725.39|1724.39|1726.31|1725.31|1723.97|1722.97|675
1587708000000|2020-04-24 06:00:00|1725.38|1724.38|1725.91|1724.91|1727.08|1725.98|1725.23|1723.89|979
1587708300000|2020-04-24 06:05:00|1725.87|1724.87|1725.44|1724.44|1726.66|1725.39|1724|1723|764
1587708600000|2020-04-24 06:10:00|1725.47|1724.47|1723.41|1722.41|1725.49|1724.49|1723.39|1722.39|770
1587708900000|2020-04-24 06:15:00|1723.51|1722.51|1725.24|1724.24|1726.37|1725.37|1722.91|1721.91|939
1587709200000|2020-04-24 06:20:00|1725.2|1724.2|1725.97|1724.97|1727.57|1726.57|1724.38|1723.38|757
1587709500000|2020-04-24 06:25:00|1725.92|1724.92|1727.21|1726.21|1728.41|1727.41|1725.92|1724.5|985
1587709800000|2020-04-24 06:30:00|1727.16|1726.16|1728.89|1727.89|1731.73|1730.73|1727.11|1726.11|1496
1587710100000|2020-04-24 06:35:00|1728.53|1727.53|1729.8|1728.8|1730.59|1729.48|1727.91|1726.91|997
1587710400000|2020-04-24 06:40:00|1729.91|1728.91|1729.15|1728.15|1731.27|1730.27|1727.4|1726.18|1171
1587710700000|2020-04-24 06:45:00|1729.22|1728.22|1729.38|1728.38|1730.71|1729.47|1727.38|1726.16|1223
1587711000000|2020-04-24 06:50:00|1729.49|1728.49|1729.66|1728.66|1730.09|1729.09|1728.87|1727.87|952
1587711300000|2020-04-24 06:55:00|1729.61|1728.61|1730.46|1729.46|1731.48|1730.48|1729.27|1727.95|1121
1587711600000|2020-04-24 07:00:00|1730.54|1729.54|1731.1|1730.1|1731.35|1730.35|1729.68|1728.67|1031
1587711900000|2020-04-24 07:05:00|1731.05|1730.05|1731.05|1730.05|1731.84|1730.84|1730.76|1729.76|1227
1587712200000|2020-04-24 07:10:00|1731.16|1730.16|1730.32|1729.32|1731.18|1730.18|1729.2|1728.2|1146
1587712500000|2020-04-24 07:15:00|1730.31|1729.31|1730.27|1729.27|1730.71|1729.71|1729.32|1728.32|983
1587712800000|2020-04-24 07:20:00|1730.28|1729.28|1729.76|1728.76|1730.6|1729.6|1729.08|1728.08|1020
1587713100000|2020-04-24 07:25:00|1729.79|1728.79|1729.56|1728.56|1730.74|1729.74|1729.13|1728.13|968
1587713400000|2020-04-24 07:30:00|1729.61|1728.61|1729.3|1728.3|1729.92|1728.92|1728.55|1727.55|783
1587713700000|2020-04-24 07:35:00|1729.17|1728.17|1729.02|1728.02|1730.31|1728.85|1728.72|1727.39|645
1587714000000|2020-04-24 07:40:00|1729.14|1728.14|1729.05|1728.05|1730.19|1729.19|1728.77|1727.77|625
1587714300000|2020-04-24 07:45:00|1729.09|1728.09|1727.8|1726.8|1730.66|1729.66|1727.22|1725.89|932
1587714600000|2020-04-24 07:50:00|1727.82|1726.82|1728.03|1727.03|1729.04|1728.04|1726.83|1725.45|954
1587714900000|2020-04-24 07:55:00|1728.12|1727.12|1730.57|1729.57|1731.15|1730.02|1727.26|1726.26|731
1587715200000|2020-04-24 08:00:00|1730.56|1729.56|1728.83|1727.83|1730.99|1729.99|1728.41|1727.27|698
1587715500000|2020-04-24 08:05:00|1728.89|1727.89|1727.31|1726.31|1729.22|1728.13|1726.49|1725.49|814
1587715800000|2020-04-24 08:10:00|1727.41|1726.41|1727.25|1726.25|1728.78|1727.34|1726.77|1725.77|532
1587716100000|2020-04-24 08:15:00|1727.24|1726.24|1726.36|1725.36|1728.07|1726.77|1726.17|1725.17|926
1587716400000|2020-04-24 08:20:00|1726.25|1725.25|1728.02|1727.02|1728.54|1727.26|1726.23|1725.23|895
1587716700000|2020-04-24 08:25:00|1727.98|1726.98|1728.68|1727.68|1729.28|1728.28|1727.88|1726.88|757
1587717000000|2020-04-24 08:30:00|1728.64|1727.64|1728.65|1727.65|1729.38|1728.38|1727.63|1726.63|695
1587717300000|2020-04-24 08:35:00|1728.68|1727.68|1730.14|1729.14|1730.88|1729.88|1728.34|1727.34|942
1587717600000|2020-04-24 08:40:00|1730.1|1729.1|1730.19|1729.19|1731.3|1730.3|1728.83|1727.83|824
1587717900000|2020-04-24 08:45:00|1730.18|1729.18|1728.22|1727.22|1731.05|1730.05|1727.92|1726.92|647
1587718200000|2020-04-24 08:50:00|1728.23|1727.23|1728.35|1727.35|1730.25|1729.25|1727.74|1726.74|709
1587718500000|2020-04-24 08:55:00|1728.29|1727.29|1730.85|1729.85|1730.99|1729.99|1727.8|1726.8|632
1587718800000|2020-04-24 09:00:00|1730.53|1729.53|1730.8|1729.8|1731.84|1730.84|1729.88|1728.88|933
1587719100000|2020-04-24 09:05:00|1730.65|1729.65|1730.39|1729.39|1731.47|1730.47|1728.58|1727.58|841
1587719400000|2020-04-24 09:10:00|1730.4|1729.4|1730.99|1729.99|1732.79|1731.79|1728.88|1727.88|935
1587719700000|2020-04-24 09:15:00|1730.98|1729.98|1732.03|1731.03|1732.19|1731.19|1730.11|1729.11|976
1587720000000|2020-04-24 09:20:00|1731.98|1730.98|1729.6|1728.6|1732.1|1731.1|1729.31|1728.31|1132
1587720300000|2020-04-24 09:25:00|1729.36|1728.36|1730.63|1729.63|1731.35|1730.35|1729.32|1728.32|1411
1587720600000|2020-04-24 09:30:00|1730.35|1729.35|1728.78|1727.78|1730.53|1729.53|1728.6|1727.6|969
1587720900000|2020-04-24 09:35:00|1728.76|1727.76|1728.32|1727.32|1729.58|1728.58|1727.94|1726.94|731
1587721200000|2020-04-24 09:40:00|1728.16|1727.16|1728.87|1727.87|1729.25|1728.25|1728.13|1727.13|839
1587721500000|2020-04-24 09:45:00|1728.85|1727.85|1729.05|1728.05|1729.63|1728.63|1728.64|1727.64|891
1587721800000|2020-04-24 09:50:00|1729.02|1728.02|1728.74|1727.74|1729.28|1728.28|1728.25|1727.25|751
1587722100000|2020-04-24 09:55:00|1728.73|1727.73|1729.19|1728.19|1729.87|1728.87|1728.27|1727.27|1063
1587722400000|2020-04-24 10:00:00|1729.12|1728.12|1729.72|1728.72|1730.42|1729.42|1728.57|1727.57|691
1587722700000|2020-04-24 10:05:00|1729.71|1728.71|1729.82|1728.82|1730.14|1729.14|1729.09|1728.09|554
1587723000000|2020-04-24 10:10:00|1729.79|1728.79|1729.31|1728.31|1730.21|1729.21|1728.52|1727.52|695
1587723300000|2020-04-24 10:15:00|1729.34|1728.34|1729.84|1728.84|1730.55|1729.55|1729.14|1728.04|645
1587723600000|2020-04-24 10:20:00|1729.86|1728.86|1730.06|1729.06|1730.71|1729.71|1729.3|1727.8|743
1587723900000|2020-04-24 10:25:00|1730.18|1729.18|1730.85|1729.85|1731.57|1730.57|1729.68|1728.68|804
1587724200000|2020-04-24 10:30:00|1730.58|1729.58|1730.19|1729.19|1731.71|1730.71|1729.81|1728.81|923
1587724500000|2020-04-24 10:35:00|1730.17|1729.17|1732.08|1731.08|1732.13|1731.13|1729.55|1728.41|781
1587724800000|2020-04-24 10:40:00|1732.11|1731.11|1733.86|1732.86|1734.45|1733.45|1731.82|1730.82|1311
1587725100000|2020-04-24 10:45:00|1733.32|1732.32|1734.26|1733.26|1735.87|1734.62|1732.97|1731.64|1070
1587725400000|2020-04-24 10:50:00|1734.2|1733.2|1735.2|1734.2|1735.77|1734.77|1733.43|1732.43|868
1587725700000|2020-04-24 10:55:00|1735.29|1734.29|1736.63|1735.63|1736.66|1735.65|1734.95|1733.95|1019
1587726000000|2020-04-24 11:00:00|1736.58|1735.58|1735.05|1734.05|1737.1|1736.1|1733.71|1732.71|1031
1587726300000|2020-04-24 11:05:00|1735.02|1734.02|1733.31|1732.31|1735.53|1734.53|1732.74|1731.48|855
1587726600000|2020-04-24 11:10:00|1733.25|1732.25|1733.81|1732.81|1734.52|1733.31|1732.21|1731.16|878
1587726900000|2020-04-24 11:15:00|1733.88|1732.88|1733.49|1732.49|1734.54|1733.54|1732.67|1731.49|904
1587727200000|2020-04-24 11:20:00|1733.44|1732.44|1733.49|1732.49|1734.65|1733.65|1732.58|1731.08|816
1587727500000|2020-04-24 11:25:00|1733.29|1732.29|1733.95|1732.95|1735.58|1734.58|1733.01|1731.21|962
1587727800000|2020-04-24 11:30:00|1734.07|1733.07|1732.14|1731.14|1734.61|1733.43|1732.01|1730.76|1781
1587728100000|2020-04-24 11:35:00|1732.26|1731.26|1733.64|1732.64|1735.01|1733.87|1732.11|1730.7|1675
1587728400000|2020-04-24 11:40:00|1733.65|1732.65|1734.05|1733.05|1735.33|1733.96|1733.4|1731.9|1671
1587728700000|2020-04-24 11:45:00|1734.07|1733.07|1733.23|1732.23|1735.06|1734.06|1733.02|1732.02|1802
1587729000000|2020-04-24 11:50:00|1733.36|1732.36|1732.85|1731.85|1733.87|1732.42|1732.26|1730.96|1835
1587729300000|2020-04-24 11:55:00|1732.96|1731.96|1731.46|1730.46|1733.41|1732.41|1731.08|1729.94|1420
1587729600000|2020-04-24 12:00:00|1731.43|1730.43|1733.95|1732.95|1734.84|1733.84|1731.37|1730.37|1129
1587729900000|2020-04-24 12:05:00|1734.31|1732.31|1733.63|1732.63|1734.94|1733.94|1732.71|1731.71|1273
1587730200000|2020-04-24 12:10:00|1733.7|1732.7|1735.01|1734.01|1735.55|1734.35|1732.93|1731.93|842
1587730500000|2020-04-24 12:15:00|1735.03|1734.03|1734.09|1733.09|1735.28|1734.26|1733.15|1732.15|1680
1587730800000|2020-04-24 12:20:00|1734.07|1733.07|1731.26|1730.26|1735.16|1734.16|1730.59|1729.59|2012
1587731100000|2020-04-24 12:25:00|1731.19|1730.19|1732.84|1730.84|1733.49|1732.49|1730.05|1728.73|1437
1587731400000|2020-04-24 12:30:00|1732.7|1730.7|1733.18|1732.18|1734.27|1733.01|1731.93|1730.5|1496
1587731700000|2020-04-24 12:35:00|1733.14|1732.14|1735.16|1733.16|1735.21|1734.1|1732.46|1731.04|1325
1587732000000|2020-04-24 12:40:00|1734.54|1733.54|1734.89|1733.89|1735.97|1734.97|1733.7|1732.55|1093
1587732300000|2020-04-24 12:45:00|1734.85|1733.85|1733.55|1732.55|1735.78|1734.67|1731.88|1730.88|1391
1587732600000|2020-04-24 12:50:00|1733.37|1732.37|1731.7|1730.7|1734.45|1733.45|1731.49|1730.49|1204
1587732900000|2020-04-24 12:55:00|1731.68|1730.68|1732.31|1731.31|1733.19|1732.19|1730.52|1729.52|1126
1587733200000|2020-04-24 13:00:00|1732.4|1731.4|1733.22|1732.22|1733.83|1732.83|1732.26|1731.26|1003
1587733500000|2020-04-24 13:05:00|1733.26|1732.26|1734.18|1733.18|1734.95|1733.95|1732.62|1731.62|1199
1587733800000|2020-04-24 13:10:00|1734.11|1733.11|1732.98|1731.98|1734.72|1733.69|1732.58|1731.58|944
1587734100000|2020-04-24 13:15:00|1732.96|1731.96|1735.29|1733.29|1735.61|1734.61|1732.77|1731.6|974
1587734400000|2020-04-24 13:20:00|1734.81|1733.81|1733.38|1732.38|1735|1734|1732.44|1731.44|1043
1587734700000|2020-04-24 13:25:00|1733.41|1732.41|1733.87|1732.87|1734.19|1733.19|1732.85|1731.85|904
1587735000000|2020-04-24 13:30:00|1733.77|1732.77|1735.42|1734.42|1735.97|1734.97|1732.63|1731.51|1615
1587735300000|2020-04-24 13:35:00|1735.58|1734.58|1734.14|1733.14|1736.78|1735.78|1733.47|1732.47|1640
1587735600000|2020-04-24 13:40:00|1734.24|1733.24|1733.78|1732.78|1734.35|1733.35|1731.5|1730.5|1975
1587735900000|2020-04-24 13:45:00|1733.82|1732.82|1730.91|1729.91|1734.42|1733.42|1730.68|1729.68|1610
1587736200000|2020-04-24 13:50:00|1730.96|1729.96|1730.34|1729.34|1731.55|1730.55|1729.14|1728.14|1578
1587736500000|2020-04-24 13:55:00|1730.52|1729.52|1729.37|1728.37|1730.97|1729.97|1728.91|1727.91|1692
1587736800000|2020-04-24 14:00:00|1729.01|1728.01|1720.38|1719.38|1729.55|1728.55|1716.12|1715.12|2146
1587737100000|2020-04-24 14:05:00|1720.18|1719.18|1720.41|1719.41|1721.97|1720.97|1716.62|1715.62|1974
1587737400000|2020-04-24 14:10:00|1720.52|1719.52|1720.75|1719.75|1721.84|1720.84|1717.36|1715.83|1685
1587737700000|2020-04-24 14:15:00|1720.67|1719.67|1722.73|1721.73|1723.03|1722.03|1718.85|1717.85|1674
1587738000000|2020-04-24 14:20:00|1722.65|1721.65|1722.36|1721.36|1724.45|1723.45|1721.18|1720.18|1492
1587738300000|2020-04-24 14:25:00|1722.39|1721.39|1724.21|1723.21|1725.42|1724.42|1722.39|1721.39|1342
1587738600000|2020-04-24 14:30:00|1724.32|1723.32|1726.17|1725.17|1726.76|1725.76|1723.94|1722.94|1825
1587738900000|2020-04-24 14:35:00|1726.02|1725.02|1725.29|1724.29|1726.68|1725.68|1724.66|1723.51|1575
1587739200000|2020-04-24 14:40:00|1725.35|1724.35|1724.94|1723.94|1725.96|1724.96|1724.36|1723.36|1285
1587739500000|2020-04-24 14:45:00|1725.2|1724.2|1725.16|1724.16|1725.84|1724.84|1722.39|1721.39|1601
1587739800000|2020-04-24 14:50:00|1725.02|1724.02|1726.03|1725.03|1726.2|1725.2|1724.58|1723.58|1443
1587740100000|2020-04-24 14:55:00|1725.97|1724.97|1725.68|1724.68|1726.06|1725.06|1724.88|1723.88|1376
1587740400000|2020-04-24 15:00:00|1725.88|1724.88|1720.96|1719.96|1725.88|1724.88|1719.7|1718.7|1710
1587740700000|2020-04-24 15:05:00|1720.92|1719.92|1721.75|1720.75|1723.45|1722.45|1720.27|1719.27|1478
1587741000000|2020-04-24 15:10:00|1721.64|1720.64|1719.27|1718.27|1721.8|1720.8|1717.51|1716.51|1815
1587741300000|2020-04-24 15:15:00|1719.28|1718.28|1714.33|1713.33|1720.05|1718.99|1713.71|1712.71|1854
1587741600000|2020-04-24 15:20:00|1714.47|1713.47|1716.01|1715.01|1717.36|1716.36|1714.29|1713.29|1842
1587741900000|2020-04-24 15:25:00|1716.04|1715.04|1716.51|1715.51|1718.31|1717.31|1715.45|1714.45|1512
1587742200000|2020-04-24 15:30:00|1716.59|1715.59|1714.94|1713.94|1716.68|1715.68|1714.33|1713.33|1436
1587742500000|2020-04-24 15:35:00|1714.89|1713.89|1713.21|1712.21|1715.65|1714.65|1713.21|1712.21|1280
1587742800000|2020-04-24 15:40:00|1713.05|1712.05|1713.97|1712.97|1714.54|1713.54|1711.47|1710.47|1694
1587743100000|2020-04-24 15:45:00|1714.04|1713.04|1713.63|1712.63|1715|1714|1712.19|1711.19|1750
1587743400000|2020-04-24 15:50:00|1713.59|1712.59|1712.82|1711.82|1715.07|1714.07|1712.27|1711.27|1517
1587743700000|2020-04-24 15:55:00|1712.86|1711.86|1713.53|1712.53|1714.43|1713.43|1710.98|1709.98|1447
1587744000000|2020-04-24 16:00:00|1713.54|1712.54|1714.86|1713.86|1715.19|1714.19|1713.11|1712.11|1388
1587744300000|2020-04-24 16:05:00|1714.83|1713.83|1716.31|1715.31|1716.9|1715.9|1714.01|1713.01|1483
1587744600000|2020-04-24 16:10:00|1716.3|1715.3|1715.7|1714.7|1716.63|1715.63|1715.2|1714.2|1160
1587744900000|2020-04-24 16:15:00|1715.69|1714.69|1716.15|1715.15|1718.67|1717.67|1714.7|1713.7|1395
1587745200000|2020-04-24 16:20:00|1716.22|1715.22|1715.74|1714.74|1716.67|1715.67|1714.41|1713.41|1413
1587745500000|2020-04-24 16:25:00|1715.82|1714.82|1716.94|1715.94|1717.16|1716.16|1714.56|1713.56|1130
1587745800000|2020-04-24 16:30:00|1716.88|1715.88|1717.46|1716.46|1717.86|1716.86|1715.65|1714.65|1170
1587746100000|2020-04-24 16:35:00|1717.5|1716.5|1719.38|1718.38|1720.13|1719.13|1716.33|1715.33|1217
1587746400000|2020-04-24 16:40:00|1719.37|1718.37|1719.24|1718.24|1720.23|1719.23|1717.66|1716.66|1333
1587746700000|2020-04-24 16:45:00|1719.11|1718.11|1720.11|1719.11|1722.2|1721.2|1718.82|1717.82|1387
1587747000000|2020-04-24 16:50:00|1720.07|1719.07|1719.83|1718.83|1721.68|1720.68|1718.35|1717.35|1281
1587747300000|2020-04-24 16:55:00|1719.81|1718.81|1719.53|1718.53|1720.56|1719.56|1718.51|1717.51|1340
1587747600000|2020-04-24 17:00:00|1719.54|1718.54|1718.31|1717.31|1719.65|1718.65|1717.26|1716.26|1252
1587747900000|2020-04-24 17:05:00|1718.32|1717.32|1719.38|1718.38|1720.43|1719.43|1717.35|1716.35|1036
1587748200000|2020-04-24 17:10:00|1719.41|1718.41|1719.74|1718.74|1720.3|1719.3|1718.54|1717.54|1123
1587748500000|2020-04-24 17:15:00|1719.67|1718.67|1719.66|1718.66|1720.16|1719.16|1718.38|1717.38|1117
1587748800000|2020-04-24 17:20:00|1719.8|1718.8|1721.32|1720.32|1721.86|1720.86|1719.57|1718.57|995
1587749100000|2020-04-24 17:25:00|1721.33|1720.33|1720.35|1719.35|1722.28|1721.28|1720.07|1718.86|1482
1587749400000|2020-04-24 17:30:00|1720.49|1719.49|1722.03|1721.03|1722.03|1721.03|1720.08|1719.08|1042
1587749700000|2020-04-24 17:35:00|1721.89|1720.89|1722.68|1721.68|1723.4|1722.4|1721.29|1720.29|1143
1587750000000|2020-04-24 17:40:00|1722.5|1721.5|1723.77|1722.77|1724.83|1723.83|1722.29|1721.29|1299
1587750300000|2020-04-24 17:45:00|1723.29|1722.29|1723.46|1722.46|1724.11|1723.11|1722.58|1721.31|1189
1587750600000|2020-04-24 17:50:00|1723.03|1722.03|1723.59|1722.59|1724.09|1723.09|1722.13|1720.75|1068
1587750900000|2020-04-24 17:55:00|1723.78|1722.78|1724.98|1723.98|1726.16|1725.16|1722.88|1721.88|1351
1587751200000|2020-04-24 18:00:00|1724.74|1723.74|1725.33|1724.33|1726.12|1725.12|1724.26|1722.7|1135
1587751500000|2020-04-24 18:05:00|1725.4|1724.4|1724.74|1723.74|1725.99|1724.99|1724.08|1723.08|1269
1587751800000|2020-04-24 18:10:00|1724.93|1723.93|1725.09|1724.09|1725.51|1724.51|1723.9|1722.9|1098
1587752100000|2020-04-24 18:15:00|1724.57|1723.57|1725.57|1724.57|1725.81|1724.81|1724.16|1723.16|923
1587752400000|2020-04-24 18:20:00|1725.52|1724.52|1724.18|1723.18|1725.93|1724.93|1722.45|1720.8|1352
1587752700000|2020-04-24 18:25:00|1724.14|1723.14|1724.89|1723.89|1725|1724|1722.94|1721.94|1135
1587753000000|2020-04-24 18:30:00|1724.73|1723.73|1726.09|1725.09|1727.04|1726.04|1724.65|1723.65|1193
1587753300000|2020-04-24 18:35:00|1726.06|1725.06|1726.11|1725.11|1726.56|1725.56|1724.64|1723.64|973
1587753600000|2020-04-24 18:40:00|1726.39|1725.39|1726.03|1725.03|1726.39|1725.39|1725.14|1723.91|787
1587753900000|2020-04-24 18:45:00|1725.97|1724.97|1725.74|1724.74|1726.8|1725.8|1725.33|1724.33|814
1587754200000|2020-04-24 18:50:00|1725.75|1724.75|1724.56|1723.56|1725.82|1724.82|1724.13|1723.13|970
1587754500000|2020-04-24 18:55:00|1724.64|1723.64|1725.06|1724.06|1725.52|1724.52|1722.6|1721.6|1081
1587754800000|2020-04-24 19:00:00|1725.18|1724.18|1725.77|1724.77|1725.92|1724.92|1724.15|1723.15|942
1587755100000|2020-04-24 19:05:00|1725.75|1724.75|1725.59|1724.59|1726.27|1725.27|1725.04|1724.04|1033
1587755400000|2020-04-24 19:10:00|1725.61|1724.61|1725.15|1724.15|1725.74|1724.74|1724.02|1723.02|1074
1587755700000|2020-04-24 19:15:00|1725.18|1724.18|1725.09|1724.09|1725.67|1724.67|1724.92|1723.92|820
1587756000000|2020-04-24 19:20:00|1725.13|1724.13|1726.89|1725.89|1727.01|1726.01|1724.88|1723.88|984
1587756300000|2020-04-24 19:25:00|1726.88|1725.88|1727.35|1726.35|1728.27|1727.27|1726.19|1725.19|1111
1587756600000|2020-04-24 19:30:00|1727.19|1726.19|1727.76|1726.76|1728.17|1727.17|1726.33|1725.33|995
1587756900000|2020-04-24 19:35:00|1727.77|1726.77|1726.92|1725.92|1727.83|1726.83|1726.61|1725.61|847
1587757200000|2020-04-24 19:40:00|1726.95|1725.95|1726.1|1725.1|1727.04|1726.04|1725.56|1724.56|1155
1587757500000|2020-04-24 19:45:00|1726.14|1725.14|1726.12|1725.12|1727.19|1726.19|1725.48|1724.48|1095
1587757800000|2020-04-24 19:50:00|1726.13|1725.13|1727.09|1726.09|1727.29|1726.29|1724.89|1723.89|1141
1587758100000|2020-04-24 19:55:00|1727.02|1726.02|1729.08|1728.08|1729.18|1728.18|1726.85|1725.85|1383
1587758400000|2020-04-24 20:00:00|1729.17|1728.17|1728.21|1727.21|1729.89|1728.89|1727.86|1726.86|689
1587758700000|2020-04-24 20:05:00|1728.26|1727.26|1726.82|1725.82|1728.6|1727.6|1726.54|1725.54|418
1587759000000|2020-04-24 20:10:00|1726.87|1725.87|1726.77|1725.77|1727.59|1726.59|1726.03|1725.03|444
1587759300000|2020-04-24 20:15:00|1726.82|1725.82|1726|1725|1727.42|1726.42|1725.72|1724.26|316
1587759600000|2020-04-24 20:20:00|1726.25|1725.25|1726.48|1725.48|1726.62|1725.62|1725.3|1724|342
1587759900000|2020-04-24 20:25:00|1726.43|1725.43|1726.8|1725.8|1727.19|1726.19|1726.16|1725.16|253
1587760200000|2020-04-24 20:30:00|1727.22|1726.22|1725.83|1724.83|1727.65|1726.65|1725.49|1724.49|374
1587760500000|2020-04-24 20:35:00|1725.81|1724.81|1727.4|1726.4|1727.57|1726.57|1725.8|1724.8|344
1587760800000|2020-04-24 20:40:00|1727.61|1726.61|1728.31|1726.31|1728.37|1727.04|1727.35|1725.88|255
1587761100000|2020-04-24 20:45:00|1728.38|1726.38|1728.51|1726.51|1728.67|1726.67|1727.63|1725.63|230
1587761400000|2020-04-24 20:50:00|1728.62|1726.62|1728.15|1726.15|1728.75|1726.75|1727.31|1725.31|227
1587761700000|2020-04-24 20:55:00|1728.11|1726.11|1732.81|1726.89|1732.81|1728.3|1728.03|1723.61|345
1587938400000|2020-04-26 22:00:00|1727.71|1725.41|1723.28|1720.98|1727.73|1725.43|1723.28|1720.98|357
1587938700000|2020-04-26 22:05:00|1723.25|1720.95|1722.18|1719.88|1724.38|1722.08|1721.13|1718.83|445
1587939000000|2020-04-26 22:10:00|1722.19|1719.89|1722.15|1719.85|1723.07|1720.77|1721.17|1718.87|302
1587939300000|2020-04-26 22:15:00|1722.04|1719.74|1722.55|1720.25|1722.71|1720.41|1720.83|1718.53|306
1587939600000|2020-04-26 22:20:00|1722.45|1720.15|1721.77|1719.47|1722.93|1720.63|1720.72|1718.42|173
1587939900000|2020-04-26 22:25:00|1721.74|1719.44|1722.32|1720.02|1723.05|1720.75|1720.98|1718.68|169
1587940200000|2020-04-26 22:30:00|1722.5|1720.2|1721.35|1719.05|1722.86|1720.56|1720.79|1718.49|351
1587940500000|2020-04-26 22:35:00|1721.43|1719.13|1723.25|1720.95|1723.6|1721.3|1720.76|1718.46|496
1587940800000|2020-04-26 22:40:00|1723.22|1720.92|1721.07|1718.77|1723.64|1721.34|1720.92|1718.62|593
1587941100000|2020-04-26 22:45:00|1721.21|1718.91|1722.61|1720.31|1723.57|1721.27|1720.75|1718.45|484
1587941400000|2020-04-26 22:50:00|1722.76|1720.46|1722.8|1720.5|1723.37|1721.07|1722.42|1720.12|357
1587941700000|2020-04-26 22:55:00|1723.07|1720.77|1723.89|1721.59|1724.4|1722.1|1722.58|1720.28|416
1587942000000|2020-04-26 23:00:00|1724.01|1721.71|1724.41|1722.11|1724.91|1722.61|1723.06|1720.76|463
1587942300000|2020-04-26 23:05:00|1724.34|1722.04|1725.45|1723.15|1725.84|1723.54|1724.16|1721.86|406
1587942600000|2020-04-26 23:10:00|1725.42|1723.12|1725.66|1723.66|1725.94|1723.66|1723.93|1721.63|430
1587942900000|2020-04-26 23:15:00|1725.45|1723.45|1725.51|1723.51|1725.94|1723.94|1725.08|1723.08|249
1587943200000|2020-04-26 23:20:00|1725.48|1723.48|1725.76|1723.76|1726|1724|1725.19|1723.19|263
1587943500000|2020-04-26 23:25:00|1725.81|1723.81|1725.64|1723.64|1726.24|1724.24|1725.39|1723.39|353
1587943800000|2020-04-26 23:30:00|1725.72|1723.72|1725.7|1723.7|1726.52|1724.52|1725.33|1723.33|297
1587944100000|2020-04-26 23:35:00|1725.68|1723.68|1725.61|1723.61|1726.46|1724.46|1725.32|1723.32|270
1587944400000|2020-04-26 23:40:00|1725.85|1723.85|1725.66|1723.66|1726.07|1724.07|1725.06|1723.06|237
1587944700000|2020-04-26 23:45:00|1725.65|1723.65|1725.5|1723.5|1725.79|1723.79|1723.93|1721.93|294
1587945000000|2020-04-26 23:50:00|1725.48|1723.48|1725.82|1723.82|1726.53|1724.53|1725.28|1723.28|250
1587945300000|2020-04-26 23:55:00|1726.03|1724.03|1726.23|1724.23|1728.08|1726.08|1725.5|1723.5|367
1587945600000|2020-04-27 00:00:00|1726.19|1724.19|1727.02|1725.02|1728.59|1726.59|1725.95|1723.95|519
1587945900000|2020-04-27 00:05:00|1727.12|1725.12|1725.4|1723.4|1727.23|1725.23|1725.07|1723.07|368
1587946200000|2020-04-27 00:10:00|1725.36|1723.36|1724.66|1722.66|1725.63|1723.63|1724.66|1722.66|484
1587946500000|2020-04-27 00:15:00|1724.67|1722.67|1724.26|1722.26|1725.31|1723.31|1723.97|1721.97|378
1587946800000|2020-04-27 00:20:00|1724.07|1722.07|1724.32|1722.32|1725.03|1723.03|1724.07|1722.07|381
1587947100000|2020-04-27 00:25:00|1724.16|1722.16|1724.36|1722.36|1724.58|1722.58|1724.07|1722.07|362
1587947400000|2020-04-27 00:30:00|1724.2|1722.2|1724.19|1722.19|1724.75|1722.75|1723.32|1721.32|344
1587947700000|2020-04-27 00:35:00|1724.17|1722.17|1723.72|1721.72|1724.64|1722.64|1722.83|1720.83|252
1587948000000|2020-04-27 00:40:00|1723.71|1721.71|1723.38|1721.38|1724.69|1722.69|1723.38|1721.38|225
1587948300000|2020-04-27 00:45:00|1723.46|1721.46|1725.43|1723.43|1725.78|1723.78|1723.35|1721.35|262
1587948600000|2020-04-27 00:50:00|1725.3|1723.3|1725.14|1723.14|1725.63|1723.63|1724.68|1722.68|280
1587948900000|2020-04-27 00:55:00|1725.21|1723.21|1725.02|1723.02|1726.23|1724.23|1724.17|1722.17|409
1587949200000|2020-04-27 01:00:00|1725.04|1723.04|1724.48|1722.48|1725.65|1723.65|1723.44|1721.44|689
1587949500000|2020-04-27 01:05:00|1724.58|1722.58|1725.08|1723.08|1725.99|1723.99|1724.51|1722.51|763
1587949800000|2020-04-27 01:10:00|1725.14|1723.14|1723.87|1721.87|1725.52|1723.52|1723.71|1721.71|413
1587950100000|2020-04-27 01:15:00|1723.88|1721.88|1725.99|1723.99|1726.45|1724.45|1723.85|1721.85|757
1587950400000|2020-04-27 01:20:00|1725.98|1723.98|1725.35|1723.35|1726.46|1724.46|1724.78|1722.78|379
1587950700000|2020-04-27 01:25:00|1725.58|1723.58|1724.78|1722.78|1725.64|1723.64|1724.57|1722.57|369
1587951000000|2020-04-27 01:30:00|1724.89|1722.89|1724.01|1722.01|1725.03|1723.03|1723.71|1721.71|499
1587951300000|2020-04-27 01:35:00|1724|1722|1724.4|1722.4|1724.95|1722.95|1723.74|1721.74|507
1587951600000|2020-04-27 01:40:00|1724.31|1722.31|1724.26|1722.26|1724.69|1722.69|1722|1720|1079
1587951900000|2020-04-27 01:45:00|1724.54|1722.54|1722.65|1720.65|1724.54|1722.54|1721.88|1719.88|799
1587952200000|2020-04-27 01:50:00|1722.82|1720.82|1722.33|1720.33|1723.02|1721.02|1721.72|1719.72|347
1587952500000|2020-04-27 01:55:00|1722.3|1720.3|1723.81|1721.81|1724.27|1722.27|1721.95|1719.95|440
1587952800000|2020-04-27 02:00:00|1723.66|1721.66|1723.8|1721.8|1724.9|1722.9|1723.29|1721.29|404
1587953100000|2020-04-27 02:05:00|1723.71|1721.71|1723.42|1721.42|1723.88|1721.88|1722.37|1720.37|547
1587953400000|2020-04-27 02:10:00|1723.38|1721.38|1723.69|1721.69|1723.92|1721.92|1723.21|1721.21|476
1587953700000|2020-04-27 02:15:00|1723.63|1721.63|1723.77|1721.77|1724.15|1722.15|1723.61|1721.61|260
1587954000000|2020-04-27 02:20:00|1723.82|1721.82|1723.27|1721.27|1723.93|1721.93|1722.66|1720.66|282
1587954300000|2020-04-27 02:25:00|1723.35|1721.35|1723.62|1721.62|1723.73|1721.73|1722.66|1720.66|272
1587954600000|2020-04-27 02:30:00|1723.59|1721.59|1723.47|1721.47|1724.19|1722.19|1722.72|1720.72|645
1587954900000|2020-04-27 02:35:00|1723.57|1721.57|1724.4|1722.4|1724.94|1723.17|1722.84|1721.07|858
1587955200000|2020-04-27 02:40:00|1724.35|1722.35|1723.61|1721.61|1724.52|1722.52|1722.57|1720.57|379
1587955500000|2020-04-27 02:45:00|1723.02|1721.02|1723.74|1721.74|1724.04|1722.04|1722.83|1720.83|258
1587955800000|2020-04-27 02:50:00|1723.72|1721.72|1723.57|1721.57|1724.12|1722.12|1722.53|1720.53|381
1587956100000|2020-04-27 02:55:00|1723.55|1721.55|1723.63|1721.63|1723.87|1721.87|1723.06|1721.06|356
1587956400000|2020-04-27 03:00:00|1723.43|1721.43|1723.72|1721.72|1724.03|1722.03|1723.15|1721.15|299
1587956700000|2020-04-27 03:05:00|1723.82|1721.82|1723.51|1721.51|1723.97|1721.97|1722.13|1720.13|296
1587957000000|2020-04-27 03:10:00|1723.49|1721.49|1723.37|1721.37|1724.17|1722.17|1722.03|1720.03|415
1587957300000|2020-04-27 03:15:00|1723.35|1721.35|1723.39|1721.39|1724.29|1722.29|1722.37|1720.37|236
1587957600000|2020-04-27 03:20:00|1723.48|1721.48|1723.5|1721.5|1724.56|1722.56|1722.47|1720.47|397
1587957900000|2020-04-27 03:25:00|1723.48|1721.48|1723.62|1721.62|1724.51|1722.51|1723.3|1721.3|258
1587958200000|2020-04-27 03:30:00|1723.61|1721.61|1723.71|1721.71|1724.47|1722.47|1722.98|1720.98|376
1587958500000|2020-04-27 03:35:00|1723.73|1721.73|1723.53|1721.53|1724.03|1722.03|1723.24|1721.24|313
1587958800000|2020-04-27 03:40:00|1723.5|1721.5|1723.71|1721.71|1724.05|1722.05|1723.13|1721.13|300
1587959100000|2020-04-27 03:45:00|1723.62|1721.62|1723.48|1721.48|1724.11|1722.49|1722.13|1720.67|412
1587959400000|2020-04-27 03:50:00|1723.28|1721.28|1722.96|1720.96|1724.23|1722.23|1722.62|1720.62|385
1587959700000|2020-04-27 03:55:00|1723.04|1721.04|1722.8|1720.8|1723.4|1721.4|1722.48|1720.48|312
1587960000000|2020-04-27 04:00:00|1722.78|1720.78|1723.37|1721.37|1723.88|1721.88|1722.78|1720.78|436
1587960300000|2020-04-27 04:05:00|1723.29|1721.29|1723.75|1721.75|1724.24|1722.24|1723.11|1721.11|543
1587960600000|2020-04-27 04:10:00|1723.57|1721.57|1724.17|1722.17|1724.96|1722.96|1722.67|1720.67|522
1587960900000|2020-04-27 04:15:00|1724.11|1722.11|1722.96|1720.96|1724.29|1722.29|1722.37|1720.37|556
1587961200000|2020-04-27 04:20:00|1723.11|1721.11|1722.85|1720.85|1723.64|1721.64|1722.3|1720.3|523
1587961500000|2020-04-27 04:25:00|1722.76|1720.76|1721.93|1719.93|1723.23|1721.23|1721.52|1719.52|386
1587961800000|2020-04-27 04:30:00|1721.95|1719.95|1722.92|1720.92|1723.44|1721.44|1721.67|1719.67|451
1587962100000|2020-04-27 04:35:00|1723.02|1721.02|1721.89|1719.89|1724.18|1722.18|1721.5|1719.5|481
1587962400000|2020-04-27 04:40:00|1721.83|1719.83|1722.03|1720.03|1722.65|1720.65|1721.66|1719.66|267
1587962700000|2020-04-27 04:45:00|1722.04|1720.04|1722.4|1720.4|1722.88|1720.88|1721.79|1719.79|254
1587963000000|2020-04-27 04:50:00|1722.33|1720.33|1722.44|1720.44|1723.26|1721.26|1722.08|1720.08|313
1587963300000|2020-04-27 04:55:00|1722.57|1720.57|1721.2|1719.2|1723.08|1721.51|1720.69|1718.69|320
1587963600000|2020-04-27 05:00:00|1720.96|1718.96|1721.94|1719.94|1722.72|1720.72|1720.82|1718.82|334
1587963900000|2020-04-27 05:05:00|1722.08|1720.08|1722.21|1720.21|1722.87|1721.28|1721.53|1719.53|635
1587964200000|2020-04-27 05:10:00|1722.23|1720.23|1722.31|1720.31|1722.79|1720.79|1721.81|1719.81|447
1587964500000|2020-04-27 05:15:00|1722.51|1720.51|1722.47|1720.47|1723.27|1721.27|1721.91|1719.91|522
1587964800000|2020-04-27 05:20:00|1722.31|1720.31|1722.33|1720.33|1722.93|1720.93|1721.87|1719.87|410
1587965100000|2020-04-27 05:25:00|1722.36|1720.36|1723.11|1721.11|1723.62|1721.62|1721.76|1719.76|596
1587965400000|2020-04-27 05:30:00|1723.46|1721.46|1723.6|1721.6|1724.26|1722.26|1722.6|1720.6|662
1587965700000|2020-04-27 05:35:00|1723.54|1721.54|1722.62|1720.62|1724.76|1722.76|1722.01|1720.01|524
1587966000000|2020-04-27 05:40:00|1722.65|1720.65|1722.26|1720.26|1723.76|1721.76|1721.67|1719.67|621
1587966300000|2020-04-27 05:45:00|1722.34|1720.34|1723.74|1721.74|1724.76|1722.76|1722.07|1720.07|648
1587966600000|2020-04-27 05:50:00|1723.83|1721.83|1721.9|1719.9|1724.35|1722.35|1721.52|1719.52|695
1587966900000|2020-04-27 05:55:00|1721.63|1719.63|1723.12|1722.12|1723.12|1722.12|1721.22|1719.52|758
1587967200000|2020-04-27 06:00:00|1722.93|1721.93|1723.32|1722.32|1723.63|1722.63|1721.81|1720.81|834
1587967500000|2020-04-27 06:05:00|1723.35|1722.35|1723.8|1722.8|1724.43|1723.43|1723.02|1722.02|921
1587967800000|2020-04-27 06:10:00|1723.69|1722.69|1722.06|1721.06|1723.75|1722.75|1721.81|1720.81|855
1587968100000|2020-04-27 06:15:00|1722.07|1721.07|1722.22|1721.22|1722.91|1721.91|1721.88|1720.88|930
1587968400000|2020-04-27 06:20:00|1722.25|1721.25|1721.46|1720.46|1722.53|1721.53|1720.98|1719.98|656
1587968700000|2020-04-27 06:25:00|1721.47|1720.47|1720.92|1719.92|1721.7|1720.7|1720.6|1719.6|545
1587969000000|2020-04-27 06:30:00|1720.87|1719.87|1721.27|1720.27|1722.52|1721.52|1720.17|1719.17|604
1587969300000|2020-04-27 06:35:00|1721.33|1720.33|1719.93|1718.93|1721.82|1720.82|1718.39|1717.39|810
1587969600000|2020-04-27 06:40:00|1720.06|1719.06|1718.94|1717.94|1720.88|1719.88|1718.59|1717.59|1237
1587969900000|2020-04-27 06:45:00|1718.92|1717.92|1716.98|1715.98|1719.68|1718.68|1714.87|1713.87|1234
1587970200000|2020-04-27 06:50:00|1716.97|1715.97|1716.29|1715.29|1717.56|1716.56|1715.55|1714.55|1099
1587970500000|2020-04-27 06:55:00|1716.26|1715.26|1715.11|1714.11|1716.82|1715.82|1714.15|1713.15|1162
1587970800000|2020-04-27 07:00:00|1714.92|1713.92|1717.38|1716.38|1718.18|1717.18|1713.95|1712.95|1778
1587971100000|2020-04-27 07:05:00|1717.41|1716.41|1719.82|1718.82|1720.37|1719.37|1717.32|1716.32|1567
1587971400000|2020-04-27 07:10:00|1719.76|1718.76|1721.38|1720.38|1721.78|1720.78|1718.58|1717.58|1562
1587971700000|2020-04-27 07:15:00|1721.31|1720.31|1718.8|1717.8|1721.32|1720.32|1717.83|1716.83|1408
1587972000000|2020-04-27 07:20:00|1718.79|1717.79|1719.2|1718.2|1720.67|1719.67|1718.33|1717.33|1135
1587972300000|2020-04-27 07:25:00|1719.03|1718.03|1719.13|1718.13|1721.18|1720.18|1718.68|1717.68|1365
1587972600000|2020-04-27 07:30:00|1719.2|1718.2|1719.78|1718.78|1720.84|1719.84|1719.07|1718.07|1345
1587972900000|2020-04-27 07:35:00|1719.69|1718.69|1718.95|1717.95|1720.3|1719.3|1717.49|1716.49|1461
1587973200000|2020-04-27 07:40:00|1718.92|1717.92|1719.54|1718.54|1720.53|1719.53|1718.55|1717.55|1007
1587973500000|2020-04-27 07:45:00|1719.48|1718.48|1720.53|1719.53|1723.1|1722.1|1719.42|1718.42|1061
1587973800000|2020-04-27 07:50:00|1720.61|1719.61|1720.94|1719.94|1722.11|1721.11|1720.18|1719.18|1331
1587974100000|2020-04-27 07:55:00|1720.92|1719.92|1721.34|1720.34|1722.13|1721.13|1719.99|1718.99|1036
1587974400000|2020-04-27 08:00:00|1721.36|1720.36|1721.4|1720.4|1722.2|1721.2|1720.15|1719.15|1004
1587974700000|2020-04-27 08:05:00|1721.34|1720.34|1719.93|1718.93|1721.42|1720.42|1719.88|1718.88|852
1587975000000|2020-04-27 08:10:00|1719.94|1718.94|1720.2|1719.2|1720.74|1719.74|1719.57|1718.57|745
1587975300000|2020-04-27 08:15:00|1720.14|1719.14|1720.15|1719.15|1721.25|1720.25|1719.53|1718.53|1466
1587975600000|2020-04-27 08:20:00|1720.14|1719.14|1721.07|1720.07|1721.8|1720.8|1719.83|1718.83|1397
1587975900000|2020-04-27 08:25:00|1721.1|1720.1|1721.27|1720.27|1722.62|1721.62|1720.14|1719.14|1337
1587976200000|2020-04-27 08:30:00|1721.24|1720.24|1721.12|1720.12|1721.67|1720.67|1719.89|1718.89|1573
1587976500000|2020-04-27 08:35:00|1721.08|1720.08|1721.23|1720.23|1721.74|1720.74|1720.23|1719.23|1404
1587976800000|2020-04-27 08:40:00|1721.22|1720.22|1720.59|1719.59|1721.62|1720.62|1720.06|1719.06|906
1587977100000|2020-04-27 08:45:00|1720.56|1719.56|1720.46|1719.46|1720.63|1719.63|1719.49|1718.49|1128
1587977400000|2020-04-27 08:50:00|1720.45|1719.45|1722.28|1721.28|1723.37|1722.29|1719.15|1718.15|1641
1587977700000|2020-04-27 08:55:00|1722.2|1721.2|1722.72|1721.72|1724.52|1723.52|1722.02|1721.02|1589
1587978000000|2020-04-27 09:00:00|1722.7|1721.7|1721.2|1720.2|1723.1|1722.1|1720.84|1719.84|1414
1587978300000|2020-04-27 09:05:00|1721.24|1720.24|1722.04|1721.04|1722.67|1721.62|1720.59|1719.59|1120
1587978600000|2020-04-27 09:10:00|1722.09|1721.09|1721.51|1720.51|1723.24|1722.24|1721.38|1720.38|786
1587978900000|2020-04-27 09:15:00|1721.49|1720.49|1722.49|1721.49|1723.51|1722.51|1721.46|1720.46|1105
1587979200000|2020-04-27 09:20:00|1722.57|1721.57|1721.85|1720.85|1723.23|1722.23|1721.65|1720.65|678
1587979500000|2020-04-27 09:25:00|1721.91|1720.91|1722.18|1721.18|1723.01|1722.01|1721.85|1720.85|1273
1587979800000|2020-04-27 09:30:00|1722.19|1721.19|1717.93|1716.93|1722.37|1721.37|1716.92|1715.92|1458
1587980100000|2020-04-27 09:35:00|1717.96|1716.96|1718.66|1717.66|1719.13|1718.13|1716.49|1715.49|1551
1587980400000|2020-04-27 09:40:00|1718.65|1717.65|1718.57|1717.57|1719.31|1718.31|1717.46|1716.46|903
1587980700000|2020-04-27 09:45:00|1718.58|1717.58|1717.9|1716.9|1718.82|1717.82|1716.8|1715.8|970
1587981000000|2020-04-27 09:50:00|1717.93|1716.93|1718.34|1717.34|1719.26|1718.26|1717.11|1716.11|916
1587981300000|2020-04-27 09:55:00|1718.26|1717.26|1718.02|1717.02|1719.82|1718.82|1717.52|1716.52|1073
1587981600000|2020-04-27 10:00:00|1718|1717|1717.46|1716.46|1718.14|1717.14|1716.79|1715.79|1239
1587981900000|2020-04-27 10:05:00|1717.61|1716.61|1716.54|1715.54|1718.2|1717.2|1716.05|1715.05|1083
1587982200000|2020-04-27 10:10:00|1716.55|1715.55|1717.59|1716.59|1718.7|1717.7|1716.55|1715.55|686
1587982500000|2020-04-27 10:15:00|1717.58|1716.58|1717.97|1716.97|1718.68|1717.68|1717.56|1716.56|485
1587982800000|2020-04-27 10:20:00|1717.88|1716.88|1717.64|1716.64|1718.88|1717.88|1717.46|1716.46|491
1587983100000|2020-04-27 10:25:00|1717.68|1716.68|1717.87|1716.87|1718.16|1717.16|1717.54|1716.54|303
1587983400000|2020-04-27 10:30:00|1717.92|1716.92|1717.91|1716.91|1718.26|1717.26|1716.58|1715.58|804
1587983700000|2020-04-27 10:35:00|1717.86|1716.86|1717.77|1716.77|1718.18|1717.18|1716.35|1715.35|596
1587984000000|2020-04-27 10:40:00|1717.58|1716.58|1717.49|1716.49|1719.56|1718.56|1716.93|1715.67|1214
1587984300000|2020-04-27 10:45:00|1717.39|1716.39|1717.79|1716.79|1718.91|1717.91|1716.98|1715.98|1294
1587984600000|2020-04-27 10:50:00|1717.85|1716.85|1717.36|1716.36|1718.43|1717.43|1716.46|1715.46|1025
1587984900000|2020-04-27 10:55:00|1717.41|1716.41|1717.8|1716.8|1718.31|1717.31|1716.31|1715.31|786
1587985200000|2020-04-27 11:00:00|1717.77|1716.77|1716.97|1715.97|1718.3|1717.3|1715.99|1714.99|764
1587985500000|2020-04-27 11:05:00|1717.04|1716.04|1716.68|1715.68|1718.27|1717.27|1716.49|1715.4|1322
1587985800000|2020-04-27 11:10:00|1716.67|1715.67|1717.69|1716.69|1717.94|1716.94|1716.28|1715.28|990
1587986100000|2020-04-27 11:15:00|1717.49|1716.49|1716.91|1715.91|1718.17|1717.17|1716.47|1715.47|1721
1587986400000|2020-04-27 11:20:00|1716.92|1715.92|1717.13|1716.13|1718.29|1717.25|1716.32|1715.32|1546
1587986700000|2020-04-27 11:25:00|1717.08|1716.08|1719.01|1718.01|1719.07|1718.07|1716.81|1715.33|796
1587987000000|2020-04-27 11:30:00|1718.99|1717.99|1717.4|1716.4|1719.61|1718.61|1717.4|1716.4|1442
1587987300000|2020-04-27 11:35:00|1717.53|1716.53|1717.88|1716.88|1718.49|1717.35|1717.19|1716.19|1036
1587987600000|2020-04-27 11:40:00|1717.82|1716.82|1716.93|1715.93|1718.03|1717.03|1716.46|1715.14|1113
1587987900000|2020-04-27 11:45:00|1716.89|1715.89|1716.77|1715.77|1717.83|1716.8|1716.39|1715.39|963
1587988200000|2020-04-27 11:50:00|1716.66|1715.66|1716.91|1715.91|1717.42|1716.1|1715.64|1714.64|1120
1587988500000|2020-04-27 11:55:00|1716.89|1715.89|1715.64|1714.64|1717.24|1716.24|1715.14|1714.14|1117
1587988800000|2020-04-27 12:00:00|1715.52|1714.52|1716.36|1715.36|1716.6|1715.6|1713.1|1712.1|1533
1587989100000|2020-04-27 12:05:00|1716.37|1715.37|1717.61|1716.61|1718.43|1717.43|1715.58|1714.58|1402
1587989400000|2020-04-27 12:10:00|1717.64|1716.64|1717.34|1716.34|1718|1717|1716.08|1715.08|1274
1587989700000|2020-04-27 12:15:00|1717.33|1716.33|1719.69|1718.69|1720.07|1719.07|1716.96|1715.96|1081
1587990000000|2020-04-27 12:20:00|1719.71|1718.71|1720.54|1719.54|1721.36|1720.16|1718.81|1717.38|1924
1587990300000|2020-04-27 12:25:00|1720.59|1719.59|1720.38|1719.38|1721.29|1719.98|1719.12|1718.12|1436
1587990600000|2020-04-27 12:30:00|1720.39|1719.39|1719.63|1718.63|1721.31|1719.95|1719.02|1718.02|1488
1587990900000|2020-04-27 12:35:00|1719.57|1718.57|1719.35|1718.35|1719.99|1718.99|1717.92|1716.92|1438
1587991200000|2020-04-27 12:40:00|1719.11|1718.11|1720.55|1719.55|1721.5|1720.5|1718.93|1717.93|1232
1587991500000|2020-04-27 12:45:00|1720.46|1719.46|1721.18|1720.18|1721.7|1720.7|1719.97|1718.97|869
1587991800000|2020-04-27 12:50:00|1721.2|1720.2|1720.03|1719.03|1722.07|1721.07|1719.91|1718.91|1111
1587992100000|2020-04-27 12:55:00|1720.14|1719.14|1720.36|1719.36|1720.89|1719.82|1718.88|1717.88|959
1587992400000|2020-04-27 13:00:00|1720.41|1719.41|1722.63|1721.63|1722.99|1721.99|1719.56|1718.56|1524
1587992700000|2020-04-27 13:05:00|1722.62|1721.62|1720.79|1719.79|1722.78|1721.78|1719.85|1718.85|1025
1587993000000|2020-04-27 13:10:00|1720.8|1719.8|1721.68|1720.68|1722.81|1721.81|1720.56|1719.56|907
1587993300000|2020-04-27 13:15:00|1721.73|1720.73|1720.16|1719.16|1721.82|1720.82|1719.94|1718.94|1393
1587993600000|2020-04-27 13:20:00|1720.28|1719.28|1718.72|1717.72|1720.9|1719.9|1717.62|1716.15|1518
1587993900000|2020-04-27 13:25:00|1718.64|1717.64|1721.09|1720.09|1721.42|1720.42|1717.99|1716.99|1352
1587994200000|2020-04-27 13:30:00|1721.25|1720.25|1718.28|1717.28|1722.24|1721.24|1717.14|1716.11|1769
1587994500000|2020-04-27 13:35:00|1718.4|1717.4|1718.09|1717.09|1719.97|1718.41|1717.9|1716.9|1481
1587994800000|2020-04-27 13:40:00|1718.1|1717.1|1716.39|1715.39|1718.27|1717.27|1715.01|1714.01|1594
1587995100000|2020-04-27 13:45:00|1716.4|1715.4|1717.71|1716.71|1718.07|1717.07|1714.74|1713.74|1732
1587995400000|2020-04-27 13:50:00|1717.77|1716.77|1716.41|1715.41|1717.87|1716.87|1715.45|1714.45|1649
1587995700000|2020-04-27 13:55:00|1716.33|1715.33|1716.21|1715.21|1716.77|1715.77|1714.13|1713.13|1529
1587996000000|2020-04-27 14:00:00|1716.17|1715.17|1714.47|1713.47|1717.59|1716.59|1714.31|1713.31|1630
1587996300000|2020-04-27 14:05:00|1714.53|1713.53|1708.89|1707.89|1714.53|1713.53|1708.67|1707.67|1906
1587996600000|2020-04-27 14:10:00|1708.84|1707.84|1710.62|1709.62|1710.67|1709.67|1706.88|1705.88|1942
1587996900000|2020-04-27 14:15:00|1710.36|1709.36|1711.63|1710.63|1711.72|1710.72|1709.89|1708.89|1348
1587997200000|2020-04-27 14:20:00|1711.61|1710.61|1712.03|1711.03|1713.29|1711.63|1710.7|1709.7|1574
1587997500000|2020-04-27 14:25:00|1712.14|1711.14|1711.89|1710.89|1712.99|1711.88|1711.11|1710.11|1467
1587997800000|2020-04-27 14:30:00|1711.77|1710.77|1713.29|1712.29|1715.04|1714.04|1711.17|1710.17|2031
1587998100000|2020-04-27 14:35:00|1713.16|1712.16|1715.17|1714.17|1715.63|1714.63|1712.9|1711.9|2017
1587998400000|2020-04-27 14:40:00|1715.2|1714.2|1714.66|1713.66|1715.65|1714.65|1714.39|1713.39|1533
1587998700000|2020-04-27 14:45:00|1714.62|1713.62|1715.28|1714.28|1715.58|1714.58|1713.67|1712.67|1701
1587999000000|2020-04-27 14:50:00|1715.23|1714.23|1714.87|1713.87|1715.46|1714.46|1714.56|1713.56|1325
1587999300000|2020-04-27 14:55:00|1714.88|1713.88|1713.12|1712.12|1714.91|1713.91|1711.64|1710.64|1799
1587999600000|2020-04-27 15:00:00|1713.06|1712.06|1713.99|1712.99|1714.26|1713.26|1711.32|1710.32|1457
1587999900000|2020-04-27 15:05:00|1713.98|1712.98|1715.33|1714.33|1715.53|1714.53|1713.72|1712.72|1349
1588000200000|2020-04-27 15:10:00|1715.24|1714.24|1713.93|1712.93|1715.51|1714.51|1712.98|1711.98|1403
1588000500000|2020-04-27 15:15:00|1713.88|1712.88|1714.04|1713.04|1715.04|1714.04|1713.07|1712.07|1256
1588000800000|2020-04-27 15:20:00|1714.08|1713.08|1711.9|1710.9|1714.14|1713.14|1711.78|1710.78|1259
1588001100000|2020-04-27 15:25:00|1711.85|1710.85|1712.27|1711.27|1713.42|1712.42|1711.83|1710.83|997
1588001400000|2020-04-27 15:30:00|1712.32|1711.32|1714.3|1713.3|1714.76|1713.76|1712.23|1711.23|1161
1588001700000|2020-04-27 15:35:00|1714.29|1713.29|1712.4|1711.4|1714.38|1713.38|1712.3|1711.3|871
1588002000000|2020-04-27 15:40:00|1712.39|1711.39|1712.86|1711.86|1713.36|1712.36|1711.92|1710.92|911
1588002300000|2020-04-27 15:45:00|1712.89|1711.89|1712.65|1711.65|1713.36|1712.36|1711.66|1710.66|997
1588002600000|2020-04-27 15:50:00|1712.63|1711.63|1711.76|1710.76|1713.05|1712.05|1711.4|1710.4|1050
1588002900000|2020-04-27 15:55:00|1711.7|1710.7|1712.01|1711.01|1712.4|1711.4|1709.59|1708.59|1308
1588003200000|2020-04-27 16:00:00|1711.87|1710.87|1711.74|1710.74|1712.51|1711.51|1711.19|1710.19|1141
1588003500000|2020-04-27 16:05:00|1711.7|1710.7|1712.69|1711.69|1713.5|1712.5|1711.59|1710.53|1423
1588003800000|2020-04-27 16:10:00|1712.57|1710.57|1712.77|1711.77|1713.79|1712.79|1712.46|1710.57|1317
1588004100000|2020-04-27 16:15:00|1712.85|1711.85|1714.01|1713.01|1714.31|1713.31|1712.75|1711.75|1150
1588004400000|2020-04-27 16:20:00|1714.04|1713.04|1713.77|1712.77|1714.25|1713.25|1713.22|1712.22|824
1588004700000|2020-04-27 16:25:00|1713.76|1712.76|1714.33|1713.33|1714.6|1713.6|1713.27|1712.27|909
1588005000000|2020-04-27 16:30:00|1714.4|1713.4|1713.64|1712.64|1714.56|1713.56|1713.37|1712.37|868
1588005300000|2020-04-27 16:35:00|1713.66|1712.66|1713.54|1712.54|1714|1713|1712.93|1711.93|1020
1588005600000|2020-04-27 16:40:00|1713.5|1712.5|1714.84|1713.84|1714.97|1713.97|1713.19|1712.19|869
1588005900000|2020-04-27 16:45:00|1714.85|1713.85|1714.83|1713.83|1715.02|1714.02|1713.44|1712.44|837
1588006200000|2020-04-27 16:50:00|1714.77|1713.77|1712.36|1711.36|1714.95|1713.95|1712.11|1711.11|990
1588006500000|2020-04-27 16:55:00|1712.43|1711.43|1712.84|1711.84|1713.18|1712.18|1712.17|1711.17|797
1588006800000|2020-04-27 17:00:00|1712.68|1711.68|1713.33|1712.33|1714.08|1713.08|1712.24|1711.24|859
1588007100000|2020-04-27 17:05:00|1713.31|1712.31|1713.34|1712.34|1714.33|1713.33|1713.15|1712.15|787
1588007400000|2020-04-27 17:10:00|1713.36|1712.36|1712.66|1711.66|1713.44|1712.44|1712.31|1711.31|677
1588007700000|2020-04-27 17:15:00|1712.49|1711.49|1711.35|1710.35|1713.49|1712.49|1711.27|1710.27|957
1588008000000|2020-04-27 17:20:00|1711.32|1710.32|1711.64|1710.64|1711.7|1710.7|1710.16|1709.16|1103
1588008300000|2020-04-27 17:25:00|1711.65|1710.65|1712.47|1711.47|1713.17|1712.17|1711.27|1710.27|1119
1588008600000|2020-04-27 17:30:00|1712.46|1711.46|1711.62|1710.62|1712.95|1711.95|1711.48|1710.48|823
1588008900000|2020-04-27 17:35:00|1711.61|1710.61|1712.57|1711.57|1712.86|1711.86|1711.22|1710.22|739
1588009200000|2020-04-27 17:40:00|1712.54|1711.54|1711.9|1710.9|1712.85|1711.85|1711.58|1710.58|779
1588009500000|2020-04-27 17:45:00|1711.87|1710.87|1712.54|1711.54|1713.19|1712.19|1711.68|1710.68|801
1588009800000|2020-04-27 17:50:00|1712.65|1711.65|1712.09|1711.09|1712.83|1711.83|1711.97|1710.97|506
1588010100000|2020-04-27 17:55:00|1712.06|1711.06|1712.2|1711.2|1712.73|1711.73|1711.69|1710.69|569
1588010400000|2020-04-27 18:00:00|1712.26|1711.26|1712.04|1711.04|1712.61|1711.61|1711.65|1710.65|832
1588010700000|2020-04-27 18:05:00|1712.14|1711.14|1712.21|1711.21|1713.39|1712.39|1711.48|1710.48|656
1588011000000|2020-04-27 18:10:00|1712.16|1711.16|1711.1|1710.1|1712.64|1711.64|1710.92|1709.92|654
1588011300000|2020-04-27 18:15:00|1711.03|1710.03|1712.66|1711.66|1713.21|1712.21|1710.99|1709.99|739
1588011600000|2020-04-27 18:20:00|1712.62|1711.62|1712.24|1711.24|1713.32|1712.32|1711.78|1710.78|673
1588011900000|2020-04-27 18:25:00|1712.33|1711.33|1712.2|1711.2|1713.37|1712.37|1711.98|1710.98|742
1588012200000|2020-04-27 18:30:00|1711.97|1710.97|1712.31|1711.31|1712.69|1711.69|1711.89|1710.89|616
1588012500000|2020-04-27 18:35:00|1712.05|1711.05|1712.72|1711.72|1713.05|1712.05|1711.58|1710.58|624
1588012800000|2020-04-27 18:40:00|1712.8|1711.8|1712.68|1711.68|1713.23|1712.23|1712.02|1711.02|696
1588013100000|2020-04-27 18:45:00|1712.7|1711.7|1711.91|1710.91|1712.79|1711.79|1711.3|1710.3|533
1588013400000|2020-04-27 18:50:00|1711.39|1710.39|1712.18|1711.18|1712.95|1711.95|1711.27|1710.27|616
1588013700000|2020-04-27 18:55:00|1712.19|1711.19|1713.86|1712.86|1714.31|1713.31|1712.14|1711.14|765
1588014000000|2020-04-27 19:00:00|1713.83|1712.83|1714.67|1713.67|1714.86|1713.86|1712.99|1711.99|819
1588014300000|2020-04-27 19:05:00|1714.66|1713.66|1714.74|1713.74|1715.01|1714.01|1713.91|1712.91|608
1588014600000|2020-04-27 19:10:00|1714.73|1713.73|1715.54|1714.54|1715.54|1714.54|1714.37|1713.37|695
1588014900000|2020-04-27 19:15:00|1715.59|1714.59|1714.84|1713.84|1715.59|1714.59|1714.48|1713.48|684
1588015200000|2020-04-27 19:20:00|1714.83|1713.83|1715.62|1714.62|1715.74|1714.74|1714.55|1713.55|676
1588015500000|2020-04-27 19:25:00|1715.65|1714.65|1715.97|1714.97|1716.2|1715.2|1715.19|1714.19|692
1588015800000|2020-04-27 19:30:00|1715.93|1714.93|1715.97|1714.97|1716.13|1715.13|1715.39|1714.39|605
1588016100000|2020-04-27 19:35:00|1716|1715|1715.29|1714.29|1716.31|1715.31|1715|1714|707
1588016400000|2020-04-27 19:40:00|1715.31|1714.31|1716.36|1715.36|1716.59|1715.59|1714.56|1713.56|773
1588016700000|2020-04-27 19:45:00|1716.5|1715.5|1715.53|1714.53|1716.59|1715.59|1715.38|1714.38|766
1588017000000|2020-04-27 19:50:00|1715.57|1714.57|1718.11|1717.11|1718.16|1717.16|1715.37|1714.37|1129
1588017300000|2020-04-27 19:55:00|1718.13|1717.13|1717.77|1716.77|1718.83|1717.83|1716.41|1715.41|1257
1588017600000|2020-04-27 20:00:00|1718|1717|1717.17|1716.17|1718.31|1717.31|1716.82|1715.82|612
1588017900000|2020-04-27 20:05:00|1717.19|1716.19|1717.14|1716.14|1717.37|1716.37|1716.08|1715.08|353
1588018200000|2020-04-27 20:10:00|1717.01|1716.01|1715.59|1714.59|1717.57|1716.57|1715.32|1714.32|397
1588018500000|2020-04-27 20:15:00|1715.51|1714.51|1715.63|1714.63|1715.92|1714.92|1715.01|1714.01|204
1588018800000|2020-04-27 20:20:00|1715.71|1714.71|1715.5|1714.5|1715.72|1714.72|1715.28|1714.28|125
1588019100000|2020-04-27 20:25:00|1715.43|1714.43|1715.79|1714.79|1716.22|1715.22|1715.15|1714.15|208
1588019400000|2020-04-27 20:30:00|1715.74|1714.74|1715.63|1714.63|1715.76|1714.76|1715.33|1714.33|163
1588019700000|2020-04-27 20:35:00|1715.23|1714.23|1715.2|1714.2|1715.68|1714.68|1715.18|1714.18|122
1588020000000|2020-04-27 20:40:00|1715.16|1714.16|1715.73|1714.73|1716.19|1715.19|1715.16|1714.16|111
1588020300000|2020-04-27 20:45:00|1715.75|1714.75|1715.33|1714.33|1715.92|1714.92|1714.76|1713.76|230
1588020600000|2020-04-27 20:50:00|1715.37|1714.37|1715.79|1714.79|1715.84|1714.84|1714.69|1713.69|191
1588020900000|2020-04-27 20:55:00|1715.87|1714.87|1714.49|1713.49|1716.49|1715.49|1714|1713|273
1588024800000|2020-04-27 22:00:00|1713.13|1712.13|1714.21|1713.21|1717.7|1716.7|1712.19|1710.65|218
1588025100000|2020-04-27 22:05:00|1713.76|1712.76|1713.48|1712.48|1714.1|1713.1|1713.42|1712.42|280
1588025400000|2020-04-27 22:10:00|1713.47|1712.47|1713.55|1712.55|1713.75|1712.75|1713.34|1712.34|115
1588025700000|2020-04-27 22:15:00|1713.53|1712.53|1714.78|1713.78|1716.65|1715.65|1713.24|1712.24|203
1588026000000|2020-04-27 22:20:00|1714.75|1713.75|1714.84|1713.84|1715.04|1714.04|1714.72|1713.72|156
1588026300000|2020-04-27 22:25:00|1714.85|1713.85|1714.73|1713.73|1715.23|1714.23|1713.97|1712.97|204
1588026600000|2020-04-27 22:30:00|1714.74|1713.74|1715.35|1714.35|1715.69|1714.69|1713.96|1712.96|219
1588026900000|2020-04-27 22:35:00|1715.52|1714.52|1714.16|1713.16|1715.72|1714.72|1713.5|1712.5|268
1588027200000|2020-04-27 22:40:00|1713.9|1712.9|1713.55|1712.55|1714.14|1713.14|1713.37|1712.37|217
1588027500000|2020-04-27 22:45:00|1713.62|1712.62|1713.89|1712.89|1714.38|1713.38|1712.27|1710.8|367
1588027800000|2020-04-27 22:50:00|1713.83|1712.83|1712.33|1711.33|1714.02|1713.02|1712.21|1711.21|217
1588028100000|2020-04-27 22:55:00|1712.3|1711.3|1712.42|1711.42|1712.68|1711.68|1711.92|1710.92|359
1588028400000|2020-04-27 23:00:00|1712.59|1711.59|1711.46|1710.46|1712.78|1711.78|1711.28|1710.28|364
1588028700000|2020-04-27 23:05:00|1711.45|1710.45|1711.09|1710.09|1711.45|1710.45|1709.8|1708.8|599
1588029000000|2020-04-27 23:10:00|1711.06|1710.06|1711.36|1710.36|1712.03|1711.03|1710.84|1709.84|333
1588029300000|2020-04-27 23:15:00|1711.56|1710.56|1711.45|1710.45|1711.78|1710.78|1710.8|1709.8|300
1588029600000|2020-04-27 23:20:00|1711.37|1710.37|1711.32|1710.32|1711.68|1710.68|1711.08|1710.08|244
1588029900000|2020-04-27 23:25:00|1711.23|1710.23|1709.85|1708.85|1711.58|1710.58|1707.75|1706.75|541
1588030200000|2020-04-27 23:30:00|1709.93|1708.93|1710.81|1709.81|1710.91|1709.91|1709.53|1708.53|547
1588030500000|2020-04-27 23:35:00|1710.82|1709.82|1709.7|1708.7|1711.09|1710.09|1709.26|1708.26|454
1588030800000|2020-04-27 23:40:00|1709.65|1708.65|1709.86|1708.86|1710.23|1709.23|1709.36|1708.36|261
1588031100000|2020-04-27 23:45:00|1709.96|1708.96|1710.18|1709.18|1710.72|1709.72|1709.45|1708.45|369
1588031400000|2020-04-27 23:50:00|1710.17|1709.17|1710.29|1709.29|1710.72|1709.72|1709.94|1708.94|292
1588031700000|2020-04-27 23:55:00|1710.22|1709.22|1710.31|1709.31|1710.65|1709.65|1709.79|1708.79|265
1588032000000|2020-04-28 00:00:00|1710.11|1709.11|1708.58|1707.58|1710.7|1709.7|1707.95|1706.95|767
1588032300000|2020-04-28 00:05:00|1708.55|1707.55|1709.65|1708.65|1709.72|1708.72|1707.87|1706.87|518
1588032600000|2020-04-28 00:10:00|1709.62|1708.62|1709.72|1708.72|1710.22|1709.22|1709.2|1708.2|431
1588032900000|2020-04-28 00:15:00|1709.68|1708.68|1710.57|1709.57|1711|1710|1709.68|1708.68|346
1588033200000|2020-04-28 00:20:00|1710.56|1709.56|1707.84|1706.84|1710.62|1709.62|1705.31|1704.31|557
1588033500000|2020-04-28 00:25:00|1707.75|1706.75|1707.54|1706.54|1707.92|1706.92|1705.23|1704.23|607
1588033800000|2020-04-28 00:30:00|1707.52|1706.52|1709.25|1708.25|1709.6|1708.6|1707.51|1706.51|632
1588034100000|2020-04-28 00:35:00|1709.23|1708.23|1708.55|1707.55|1709.52|1708.52|1708.48|1707.48|429
1588034400000|2020-04-28 00:40:00|1708.43|1707.43|1709.2|1708.2|1709.76|1708.76|1708.22|1707.22|447
1588034700000|2020-04-28 00:45:00|1709.17|1708.17|1709.59|1708.59|1710.12|1709.12|1709.05|1708.05|331
1588035000000|2020-04-28 00:50:00|1709.6|1708.6|1709.76|1708.76|1710.36|1709.36|1709.36|1708.36|344
1588035300000|2020-04-28 00:55:00|1709.77|1708.77|1708.66|1707.66|1709.9|1708.9|1708.32|1707.32|411
1588035600000|2020-04-28 01:00:00|1708.67|1707.67|1707.78|1706.78|1708.82|1707.82|1706.95|1705.95|739
1588035900000|2020-04-28 01:05:00|1707.76|1706.76|1705.98|1704.98|1707.96|1706.96|1705.24|1704.24|867
1588036200000|2020-04-28 01:10:00|1705.99|1704.99|1705.6|1704.6|1706.31|1705.31|1704.45|1703.45|806
1588036500000|2020-04-28 01:15:00|1705.58|1704.58|1705.63|1704.63|1706.49|1705.49|1704.63|1703.63|753
1588036800000|2020-04-28 01:20:00|1705.64|1704.64|1705.79|1704.79|1706.57|1705.57|1705.55|1704.55|751
1588037100000|2020-04-28 01:25:00|1705.73|1704.73|1706.26|1705.26|1707.09|1706.01|1705.5|1704.5|636
1588037400000|2020-04-28 01:30:00|1706.35|1705.35|1705.47|1704.47|1706.47|1705.47|1705.28|1704.28|437
1588037700000|2020-04-28 01:35:00|1705.5|1704.5|1703.59|1702.59|1705.59|1704.59|1702.96|1701.96|907
1588038000000|2020-04-28 01:40:00|1703.58|1702.58|1703.01|1702.01|1703.85|1702.85|1701.24|1700.24|1130
1588038300000|2020-04-28 01:45:00|1703.02|1702.02|1703.78|1702.78|1704.08|1703.08|1701.03|1700.03|947
1588038600000|2020-04-28 01:50:00|1703.84|1702.84|1704.52|1703.52|1705.58|1704.58|1703.84|1702.84|767
1588038900000|2020-04-28 01:55:00|1704.42|1703.42|1704.22|1703.22|1704.95|1703.95|1703.8|1702.8|786
1588039200000|2020-04-28 02:00:00|1704.2|1703.2|1703.96|1702.96|1704.24|1703.24|1703.31|1702.31|732
1588039500000|2020-04-28 02:05:00|1703.98|1702.98|1703.93|1702.93|1704.16|1703.16|1703.02|1702.02|515
1588039800000|2020-04-28 02:10:00|1703.95|1702.95|1704.02|1703.02|1704.69|1703.69|1703.56|1702.56|588
1588040100000|2020-04-28 02:15:00|1703.92|1702.92|1702.61|1701.61|1703.98|1702.98|1702.38|1701.38|576
1588040400000|2020-04-28 02:20:00|1702.59|1701.59|1703.11|1702.11|1703.69|1702.69|1702.4|1701.4|451
1588040700000|2020-04-28 02:25:00|1703.28|1702.28|1703.39|1702.39|1704.02|1703.02|1702.89|1701.89|383
1588041000000|2020-04-28 02:30:00|1703.35|1702.35|1703.63|1702.63|1703.93|1702.93|1703.16|1702.16|395
1588041300000|2020-04-28 02:35:00|1703.76|1702.76|1704.61|1703.61|1704.87|1703.87|1703.59|1702.59|385
1588041600000|2020-04-28 02:40:00|1704.65|1703.65|1704.29|1703.29|1705.15|1704.15|1703.93|1702.93|488
1588041900000|2020-04-28 02:45:00|1704.17|1703.17|1704.05|1703.05|1705.23|1704.23|1703.7|1702.7|501
1588042200000|2020-04-28 02:50:00|1704.1|1703.1|1703.76|1702.76|1704.18|1703.18|1703.3|1702.3|403
1588042500000|2020-04-28 02:55:00|1703.69|1702.69|1703.36|1702.36|1703.8|1702.8|1702.57|1701.57|424
1588042800000|2020-04-28 03:00:00|1703.34|1702.34|1702.09|1701.09|1703.52|1702.52|1701.89|1700.89|423
1588043100000|2020-04-28 03:05:00|1702.21|1701.21|1701.5|1700.5|1702.25|1701.25|1701.1|1700.1|397
1588043400000|2020-04-28 03:10:00|1701.53|1700.53|1701.41|1700.41|1701.7|1700.7|1700.67|1699.67|441
1588043700000|2020-04-28 03:15:00|1701.46|1700.46|1701.85|1700.85|1702.14|1701.14|1700.84|1699.84|338
1588044000000|2020-04-28 03:20:00|1701.87|1700.87|1700.61|1699.61|1702.19|1701.19|1700.35|1699.35|349
1588044300000|2020-04-28 03:25:00|1700.66|1699.66|1700.07|1699.07|1701.21|1700.21|1699.46|1698.46|387
1588044600000|2020-04-28 03:30:00|1699.88|1698.88|1697.18|1696.18|1700.29|1699.29|1696.86|1695.86|779
1588044900000|2020-04-28 03:35:00|1697.1|1696.1|1698.46|1697.46|1699.11|1698.11|1696.78|1695.78|422
1588045200000|2020-04-28 03:40:00|1698.51|1697.51|1697.85|1696.85|1699.06|1698.06|1697.32|1696.32|631
1588045500000|2020-04-28 03:45:00|1698.03|1697.03|1698.49|1697.49|1698.74|1697.74|1697.87|1696.87|380
1588045800000|2020-04-28 03:50:00|1698.52|1697.52|1698.22|1697.22|1698.55|1697.55|1697.86|1696.86|289
1588046100000|2020-04-28 03:55:00|1698.21|1697.21|1698.88|1697.88|1699.27|1698.27|1697.9|1696.9|480
1588046400000|2020-04-28 04:00:00|1698.86|1697.86|1697.5|1696.5|1698.88|1697.88|1697.35|1696.35|514
1588046700000|2020-04-28 04:05:00|1697.52|1696.52|1697.27|1696.27|1697.59|1696.59|1696.51|1695.51|648
1588047000000|2020-04-28 04:10:00|1697.16|1696.16|1697.65|1696.65|1697.77|1696.77|1696.55|1695.55|555
1588047300000|2020-04-28 04:15:00|1697.64|1696.64|1698.1|1697.1|1698.57|1697.57|1696.9|1695.9|434
1588047600000|2020-04-28 04:20:00|1698.12|1697.12|1697.15|1696.15|1698.63|1697.63|1696.74|1695.74|420
1588047900000|2020-04-28 04:25:00|1697.21|1696.21|1697.39|1696.39|1697.76|1696.76|1696.88|1695.88|359
1588048200000|2020-04-28 04:30:00|1697.47|1696.47|1697.51|1696.51|1698.26|1697.26|1697.1|1696.1|395
1588048500000|2020-04-28 04:35:00|1697.47|1696.47|1697.6|1696.6|1697.95|1696.95|1697.3|1696.3|364
1588048800000|2020-04-28 04:40:00|1697.59|1696.59|1698.15|1697.15|1698.72|1697.72|1697.45|1696.45|374
1588049100000|2020-04-28 04:45:00|1698.34|1697.34|1699.19|1698.19|1699.45|1698.45|1698.19|1697.19|398
1588049400000|2020-04-28 04:50:00|1699.17|1698.17|1698.73|1697.73|1699.57|1698.57|1698.2|1697.2|396
1588049700000|2020-04-28 04:55:00|1698.75|1697.75|1698.3|1697.3|1699.43|1698.43|1697.42|1696.42|650
1588050000000|2020-04-28 05:00:00|1698.23|1697.23|1694.93|1693.93|1698.24|1697.24|1694.15|1693.15|786
1588050300000|2020-04-28 05:05:00|1694.92|1693.92|1693.84|1692.84|1695.06|1694.06|1692.42|1691.42|820
1588050600000|2020-04-28 05:10:00|1693.86|1692.86|1695.18|1694.18|1695.61|1694.61|1693.84|1692.84|623
1588050900000|2020-04-28 05:15:00|1694.97|1693.97|1695.93|1694.93|1696.34|1695.34|1694.91|1693.91|453
1588051200000|2020-04-28 05:20:00|1696.13|1695.13|1695.88|1694.88|1696.25|1695.25|1695.1|1694.1|530
1588051500000|2020-04-28 05:25:00|1695.86|1694.86|1694.87|1693.87|1696.34|1695.34|1694.82|1693.82|234
1588051800000|2020-04-28 05:30:00|1694.91|1693.91|1694.1|1693.1|1695.56|1694.56|1693.52|1692.52|1046
1588052100000|2020-04-28 05:35:00|1694.2|1693.2|1694.52|1693.52|1695.22|1694.22|1693.53|1692.53|725
1588052400000|2020-04-28 05:40:00|1694.48|1693.48|1694.82|1693.82|1695.32|1694.32|1694.01|1693.01|494
1588052700000|2020-04-28 05:45:00|1694.74|1693.74|1694.57|1693.57|1695.05|1694.05|1694.06|1693.06|432
1588053000000|2020-04-28 05:50:00|1694.6|1693.6|1695.75|1694.75|1695.79|1694.79|1694.51|1693.51|397
1588053300000|2020-04-28 05:55:00|1695.78|1694.78|1696.18|1695.18|1696.43|1695.43|1695.11|1694.11|452
1588053600000|2020-04-28 06:00:00|1696.12|1695.12|1695.12|1694.12|1696.17|1695.17|1694.07|1693.07|725
1588053900000|2020-04-28 06:05:00|1695.16|1694.16|1695.83|1694.83|1696.44|1695.44|1694.68|1693.68|764
1588054200000|2020-04-28 06:10:00|1695.82|1694.82|1696.16|1695.16|1696.52|1695.52|1695.47|1694.47|869
1588054500000|2020-04-28 06:15:00|1696.18|1695.18|1697.11|1696.11|1698.94|1697.94|1695.97|1694.97|1104
1588054800000|2020-04-28 06:20:00|1697.12|1696.12|1696.9|1695.9|1697.77|1696.77|1696.53|1695.53|759
1588055100000|2020-04-28 06:25:00|1696.89|1695.89|1697.38|1696.38|1698.05|1697.05|1695.41|1694.41|833
1588055400000|2020-04-28 06:30:00|1697.37|1696.37|1699.17|1698.17|1699.55|1698.55|1696.78|1695.78|712
1588055700000|2020-04-28 06:35:00|1699.13|1698.13|1699.7|1698.7|1700.05|1699.05|1697.85|1696.85|832
1588056000000|2020-04-28 06:40:00|1699.72|1698.72|1699.04|1698.04|1700.01|1699.01|1698.79|1697.79|718
1588056300000|2020-04-28 06:45:00|1698.95|1697.95|1698.79|1697.79|1699.21|1698.21|1697.29|1696.29|602
1588056600000|2020-04-28 06:50:00|1698.76|1697.76|1700.57|1699.57|1700.84|1699.84|1698.25|1697.25|885
1588056900000|2020-04-28 06:55:00|1700.52|1699.52|1703.12|1702.12|1703.86|1702.86|1699.9|1698.9|1200
1588057200000|2020-04-28 07:00:00|1703.24|1702.24|1702.78|1701.78|1704.84|1703.84|1702.57|1701.57|1159
1588057500000|2020-04-28 07:05:00|1702.73|1701.73|1703.95|1702.95|1704.03|1703.03|1701.3|1700.3|1190
1588057800000|2020-04-28 07:10:00|1703.99|1702.99|1702.93|1701.93|1704.15|1703.15|1702.45|1701.45|964
1588058100000|2020-04-28 07:15:00|1702.87|1701.87|1702.96|1701.96|1703.53|1702.53|1702.37|1701.37|552
1588058400000|2020-04-28 07:20:00|1703.01|1702.01|1702.6|1701.6|1704.31|1703.31|1701.9|1700.9|890
1588058700000|2020-04-28 07:25:00|1702.53|1701.53|1702.19|1701.19|1703.23|1702.23|1700.98|1699.98|1099
1588059000000|2020-04-28 07:30:00|1702.27|1701.27|1700.38|1699.38|1702.57|1701.57|1700.05|1699.05|1279
1588059300000|2020-04-28 07:35:00|1700.4|1699.4|1700.63|1699.63|1700.85|1699.85|1699.9|1698.9|709
1588059600000|2020-04-28 07:40:00|1700.52|1699.52|1700.28|1699.28|1702.18|1701.18|1700.09|1699.09|929
1588059900000|2020-04-28 07:45:00|1700.23|1699.23|1703.26|1702.26|1703.88|1702.88|1699.96|1698.96|940
1588060200000|2020-04-28 07:50:00|1703.29|1702.29|1704.35|1703.35|1705.12|1704.12|1701.47|1700.47|1091
1588060500000|2020-04-28 07:55:00|1704.36|1703.36|1702.47|1701.47|1704.41|1703.41|1702.21|1701.21|746
1588060800000|2020-04-28 08:00:00|1702.55|1701.55|1701.74|1700.74|1702.94|1701.94|1701.62|1700.62|726
1588061100000|2020-04-28 08:05:00|1701.96|1700.96|1701.38|1700.38|1702.26|1701.26|1700.88|1699.88|1163
1588061400000|2020-04-28 08:10:00|1701.33|1700.33|1702.92|1701.92|1703.62|1702.62|1700.78|1699.78|1240
1588061700000|2020-04-28 08:15:00|1702.93|1701.93|1702.74|1701.74|1704.62|1703.62|1701.52|1700.52|1653
1588062000000|2020-04-28 08:20:00|1702.84|1701.84|1703.36|1702.36|1703.79|1702.79|1701.44|1700.44|1560
1588062300000|2020-04-28 08:25:00|1703.39|1702.39|1702.14|1701.14|1703.68|1702.68|1701.57|1700.57|1855
1588062600000|2020-04-28 08:30:00|1702.15|1701.15|1700.72|1699.72|1702.3|1701.3|1700.17|1699.17|1558
1588062900000|2020-04-28 08:35:00|1700.73|1699.73|1701.98|1700.98|1703.41|1702.41|1700.68|1699.68|1211
1588063200000|2020-04-28 08:40:00|1701.99|1700.99|1702.77|1701.77|1703.65|1702.65|1701.05|1700.05|1382
1588063500000|2020-04-28 08:45:00|1702.85|1701.85|1701.91|1700.91|1703.03|1702.03|1701.55|1700.55|1180
1588063800000|2020-04-28 08:50:00|1701.89|1700.89|1702.29|1701.29|1703.18|1702.18|1701.53|1700.53|1180
1588064100000|2020-04-28 08:55:00|1702.47|1701.47|1703.15|1702.15|1703.71|1702.71|1701.79|1700.79|1435
1588064400000|2020-04-28 09:00:00|1702.98|1701.98|1704.1|1703.1|1704.54|1703.54|1701.7|1700.7|1267
1588064700000|2020-04-28 09:05:00|1704.08|1703.08|1703.28|1702.28|1704.13|1703.13|1702.68|1701.68|926
1588065000000|2020-04-28 09:10:00|1703.27|1702.27|1704.62|1703.62|1705.06|1704.06|1703.27|1702.27|941
1588065300000|2020-04-28 09:15:00|1704.58|1703.58|1708.08|1707.08|1708.67|1707.67|1704.42|1703.42|1623
1588065600000|2020-04-28 09:20:00|1708.05|1707.05|1712.49|1711.49|1713.26|1712.26|1707.99|1706.99|2106
1588065900000|2020-04-28 09:25:00|1712.48|1711.48|1712.12|1711.12|1715.28|1714.28|1710.76|1709.76|2122
1588066200000|2020-04-28 09:30:00|1712.16|1711.16|1708.81|1707.81|1712.23|1711.23|1708.68|1707.68|1752
1588066500000|2020-04-28 09:35:00|1708.83|1707.83|1710.68|1709.68|1711.39|1710.39|1708.71|1707.71|1125
1588066800000|2020-04-28 09:40:00|1710.63|1709.63|1711.26|1710.26|1713.37|1712.37|1710.63|1709.63|1139
1588067100000|2020-04-28 09:45:00|1711.29|1710.29|1709.94|1708.94|1712.22|1711.22|1709.69|1708.69|1395
1588067400000|2020-04-28 09:50:00|1709.83|1708.83|1709.4|1708.4|1710.72|1709.72|1708.66|1707.66|1595
1588067700000|2020-04-28 09:55:00|1709.41|1708.41|1708.84|1707.84|1709.48|1708.48|1707.67|1706.67|1741
1588068000000|2020-04-28 10:00:00|1708.79|1707.79|1707.14|1706.14|1709.39|1708.39|1706.48|1705.48|1367
1588068300000|2020-04-28 10:05:00|1706.95|1705.95|1709.11|1708.11|1709.55|1708.55|1706.95|1705.95|1126
1588068600000|2020-04-28 10:10:00|1709.07|1708.07|1710.54|1709.54|1711.26|1710.26|1708.21|1707.21|1334
1588068900000|2020-04-28 10:15:00|1710.52|1709.52|1709.74|1708.74|1711.25|1710.25|1709.11|1708.11|1192
1588069200000|2020-04-28 10:20:00|1709.73|1708.73|1710.85|1709.85|1710.88|1709.88|1709.11|1708.11|1545
1588069500000|2020-04-28 10:25:00|1710.82|1709.82|1711.38|1710.38|1711.63|1710.63|1709.44|1708.44|1429
1588069800000|2020-04-28 10:30:00|1711.26|1710.26|1709.74|1708.74|1711.3|1710.3|1708.59|1707.59|1135
1588070100000|2020-04-28 10:35:00|1709.68|1708.68|1707.58|1706.58|1710.13|1709.13|1707.42|1706.42|1351
1588070400000|2020-04-28 10:40:00|1707.77|1706.77|1709.68|1708.68|1710.32|1709.32|1707.71|1706.71|1503
1588070700000|2020-04-28 10:45:00|1709.91|1708.91|1709.48|1708.48|1710.38|1709.38|1708.03|1707.03|1322
1588071000000|2020-04-28 10:50:00|1709.54|1708.54|1709.51|1708.51|1710.01|1709.01|1708.37|1707.37|1404
1588071300000|2020-04-28 10:55:00|1709.56|1708.56|1709.98|1708.98|1710.81|1709.81|1709.53|1708.53|1808
1588071600000|2020-04-28 11:00:00|1709.92|1708.92|1709|1708|1710.61|1709.61|1708.53|1707.53|1924
1588071900000|2020-04-28 11:05:00|1709.05|1708.05|1709.81|1708.81|1710.49|1709.49|1708.33|1707.33|1769
1588072200000|2020-04-28 11:10:00|1709.72|1708.72|1709.73|1708.73|1710.3|1709.3|1709.04|1708.04|1749
1588072500000|2020-04-28 11:15:00|1709.77|1708.77|1710.55|1709.55|1712.29|1711.29|1709.57|1708.57|1535
1588072800000|2020-04-28 11:20:00|1710.86|1709.86|1710.87|1709.87|1712.14|1711.14|1709.93|1708.93|1595
1588073100000|2020-04-28 11:25:00|1710.89|1709.89|1712.35|1711.35|1712.49|1711.49|1710.55|1709.55|1341
1588073400000|2020-04-28 11:30:00|1712.34|1711.34|1712.56|1711.56|1712.77|1711.77|1711.34|1710.34|1146
1588073700000|2020-04-28 11:35:00|1712.59|1711.59|1712.41|1711.41|1712.89|1711.89|1711.78|1710.78|924
1588074000000|2020-04-28 11:40:00|1712.38|1711.38|1711.11|1710.11|1712.46|1711.46|1710.07|1709.07|1381
1588074300000|2020-04-28 11:45:00|1711|1710|1711.62|1710.62|1712.22|1711.22|1710.82|1709.82|1540
1588074600000|2020-04-28 11:50:00|1711.64|1710.64|1710.96|1709.96|1711.84|1710.84|1710.82|1709.82|1108
1588074900000|2020-04-28 11:55:00|1711|1710|1710.27|1709.27|1711.6|1710.6|1710.17|1709.17|1703
1588075200000|2020-04-28 12:00:00|1710.24|1709.24|1710|1709|1711.57|1710.57|1709|1708|1969
1588075500000|2020-04-28 12:05:00|1709.93|1708.93|1709.77|1708.77|1711.22|1710.22|1709.35|1708.35|1296
1588075800000|2020-04-28 12:10:00|1709.91|1708.91|1711.25|1710.25|1711.71|1710.71|1709.76|1708.76|1544
1588076100000|2020-04-28 12:15:00|1711.3|1710.3|1708.99|1707.99|1711.34|1710.34|1708.33|1707.33|1722
1588076400000|2020-04-28 12:20:00|1708.97|1707.97|1709.22|1708.22|1710.7|1709.7|1708.63|1707.63|1818
1588076700000|2020-04-28 12:25:00|1709.18|1708.18|1708.12|1707.12|1710.5|1709.5|1706.89|1705.89|1240
1588077000000|2020-04-28 12:30:00|1708.15|1707.15|1711.03|1710.03|1711.34|1710.34|1707.73|1706.73|1664
1588077300000|2020-04-28 12:35:00|1711.17|1710.17|1711.04|1710.04|1712.29|1711.29|1710.03|1709.03|1779
1588077600000|2020-04-28 12:40:00|1711.05|1710.05|1712.46|1711.46|1714.51|1713.51|1710.34|1709.34|1699
1588077900000|2020-04-28 12:45:00|1712.43|1711.43|1712.8|1711.8|1713.1|1712.1|1711.24|1710.24|1237
1588078200000|2020-04-28 12:50:00|1712.79|1711.79|1713.08|1712.08|1714.3|1713.3|1712.51|1711.51|1134
1588078500000|2020-04-28 12:55:00|1713.16|1712.16|1711.38|1710.38|1713.97|1712.97|1711.2|1710.2|909
1588078800000|2020-04-28 13:00:00|1711.4|1710.4|1712.68|1711.68|1713.07|1712.07|1711.07|1710.07|688
1588079100000|2020-04-28 13:05:00|1712.7|1711.7|1711.81|1710.81|1712.89|1711.89|1711.41|1710.41|701
1588079400000|2020-04-28 13:10:00|1711.78|1710.78|1709.74|1708.74|1711.93|1710.93|1709.71|1708.71|1304
1588079700000|2020-04-28 13:15:00|1709.76|1708.76|1710.62|1709.62|1711.4|1710.4|1708.69|1707.69|1143
1588080000000|2020-04-28 13:20:00|1710.69|1709.69|1712.51|1711.51|1712.9|1711.9|1709.99|1708.99|1388
1588080300000|2020-04-28 13:25:00|1712.47|1711.47|1711.56|1710.56|1713.67|1712.67|1711.56|1710.56|1428
1588080600000|2020-04-28 13:30:00|1711.59|1710.59|1709.06|1708.06|1711.64|1710.64|1708.78|1707.78|1462
1588080900000|2020-04-28 13:35:00|1709.13|1708.13|1710.09|1709.19|1710.7|1709.8|1708.29|1707.39|1640
1588081200000|2020-04-28 13:40:00|1710.1|1709.2|1707.25|1706.35|1710.19|1709.29|1706.81|1705.91|1686
1588081500000|2020-04-28 13:45:00|1707.28|1706.38|1704.81|1703.91|1708.63|1707.73|1704.48|1703.58|1509
1588081800000|2020-04-28 13:50:00|1704.8|1703.9|1703.24|1702.34|1705.21|1704.31|1702.22|1701.32|1859
1588082100000|2020-04-28 13:55:00|1703.3|1702.4|1698.89|1697.99|1703.61|1702.71|1697.04|1695.83|1949
1588082400000|2020-04-28 14:00:00|1698.87|1697.97|1697.94|1697.04|1699.82|1698.9|1693|1691.51|2007
1588082700000|2020-04-28 14:05:00|1697.86|1696.96|1698.71|1697.81|1701.9|1701|1697.15|1696.25|1777
1588083000000|2020-04-28 14:10:00|1698.7|1697.8|1700.07|1699.17|1700.53|1699.63|1697.81|1696.91|1597
1588083300000|2020-04-28 14:15:00|1700.08|1699.18|1699.44|1698.54|1701.68|1700.78|1699.26|1698.36|1429
1588083600000|2020-04-28 14:20:00|1699.58|1698.68|1699.04|1698.14|1701.22|1700.32|1697.08|1696.18|1700
1588083900000|2020-04-28 14:25:00|1699.02|1698.12|1700.77|1699.87|1701.25|1700.35|1697.12|1696.22|1529
1588084200000|2020-04-28 14:30:00|1700.84|1699.94|1702.47|1701.57|1703.31|1702.41|1700.23|1699.33|1728
1588084500000|2020-04-28 14:35:00|1702.68|1701.78|1702.1|1701.2|1704.61|1703.71|1701.96|1701.06|1494
1588084800000|2020-04-28 14:40:00|1702.09|1701.19|1701.61|1700.71|1703.6|1702.7|1701.5|1700.6|1416
1588085100000|2020-04-28 14:45:00|1701.74|1700.84|1703.89|1702.99|1704.18|1703.28|1700.5|1699.6|1597
1588085400000|2020-04-28 14:50:00|1703.92|1703.02|1703.42|1702.52|1704.39|1703.49|1702.69|1701.79|1581
1588085700000|2020-04-28 14:55:00|1703.46|1702.56|1700.25|1699.35|1703.49|1702.59|1699.46|1698.56|1931
1588086000000|2020-04-28 15:00:00|1700.32|1699.42|1701.73|1700.83|1703.09|1702.19|1700.1|1699.2|1819
1588086300000|2020-04-28 15:05:00|1701.63|1700.73|1702.71|1701.81|1703.75|1702.85|1701.61|1700.71|1583
1588086600000|2020-04-28 15:10:00|1702.73|1701.83|1702.75|1701.85|1703.22|1702.32|1701.26|1700.36|1455
1588086900000|2020-04-28 15:15:00|1702.82|1701.92|1701.66|1700.76|1703.71|1702.81|1700.73|1699.83|1692
1588087200000|2020-04-28 15:20:00|1701.75|1700.85|1702.99|1702.09|1703.25|1702.35|1701.19|1700.29|1706
1588087500000|2020-04-28 15:25:00|1702.91|1702.01|1703.39|1702.49|1704.73|1703.83|1702.03|1701.13|1874
1588087800000|2020-04-28 15:30:00|1703.77|1702.87|1703.33|1702.43|1704.11|1703.21|1701.41|1700.51|1960
1588088100000|2020-04-28 15:35:00|1703.03|1702.13|1704.69|1703.79|1706.23|1705.33|1702.92|1702.02|2006
1588088400000|2020-04-28 15:40:00|1704.27|1703.37|1707.03|1706.13|1708.69|1707.79|1704.11|1703.21|1756
1588088700000|2020-04-28 15:45:00|1707.09|1706.19|1707.74|1706.84|1709.89|1708.99|1707|1706.1|1580
1588089000000|2020-04-28 15:50:00|1707.72|1706.82|1705.7|1704.8|1708.09|1707.19|1705.65|1704.75|1459
1588089300000|2020-04-28 15:55:00|1705.67|1704.77|1704.9|1704|1706.89|1705.99|1704.38|1703.48|1271
1588089600000|2020-04-28 16:00:00|1704.78|1703.88|1706.46|1705.56|1706.53|1705.63|1703.63|1702.73|1330
1588089900000|2020-04-28 16:05:00|1706.32|1705.42|1707.92|1707.02|1708.57|1707.67|1706.2|1705.3|1286
1588090200000|2020-04-28 16:10:00|1707.97|1707.07|1708.35|1707.45|1708.69|1707.79|1707.63|1706.73|1030
1588090500000|2020-04-28 16:15:00|1708.36|1707.46|1707.03|1706.13|1708.36|1707.46|1705.9|1705|1480
1588090800000|2020-04-28 16:20:00|1707.06|1706.16|1708.27|1707.37|1709.34|1708.1|1707.01|1706.01|1399
1588091100000|2020-04-28 16:25:00|1708.43|1707.53|1707.17|1706.27|1709.98|1708.4|1706.78|1705.88|1382
1588091400000|2020-04-28 16:30:00|1706.9|1706|1706.58|1705.68|1708.41|1707.36|1705.88|1704.98|1436
1588091700000|2020-04-28 16:35:00|1706.47|1705.57|1704.92|1704.02|1707.56|1706.43|1704.26|1703.36|1367
1588092000000|2020-04-28 16:40:00|1704.73|1703.83|1706.19|1705.29|1706.49|1705.45|1704.66|1703.76|1301
1588092300000|2020-04-28 16:45:00|1706.22|1705.32|1706.15|1705.25|1707.19|1706.29|1705.07|1704.17|1119
1588092600000|2020-04-28 16:50:00|1706.22|1705.32|1706.24|1705.34|1707.51|1706.61|1704.7|1703.8|1288
1588092900000|2020-04-28 16:55:00|1706.17|1705.27|1706.31|1705.41|1707.29|1705.84|1704.92|1704.02|1195
1588093200000|2020-04-28 17:00:00|1705.75|1704.85|1705.95|1705.05|1707.11|1706.07|1705.32|1704.42|1123
1588093500000|2020-04-28 17:05:00|1705.53|1704.63|1706.68|1705.78|1706.99|1705.9|1705.3|1704.4|917
1588093800000|2020-04-28 17:10:00|1706.7|1705.8|1706.76|1705.86|1707.58|1706.68|1705.52|1704.62|1133
1588094100000|2020-04-28 17:15:00|1706.91|1706.01|1706.75|1705.85|1707.99|1707.09|1706.41|1705.51|887
1588094400000|2020-04-28 17:20:00|1707.01|1706.11|1708.55|1707.65|1708.96|1708.06|1706.75|1705.85|1170
1588094700000|2020-04-28 17:25:00|1708.69|1707.79|1708.62|1707.72|1708.94|1708.04|1707.18|1706.28|1416
1588095000000|2020-04-28 17:30:00|1708.58|1707.68|1710.1|1709.2|1710.47|1709.57|1708.36|1707.46|1186
1588095300000|2020-04-28 17:35:00|1709.86|1708.96|1710.02|1709.12|1711.37|1710.47|1709.69|1708.79|1199
1588095600000|2020-04-28 17:40:00|1710.06|1709.16|1709.97|1709.07|1710.61|1709.47|1709.14|1708.24|953
1588095900000|2020-04-28 17:45:00|1709.96|1709.06|1709.78|1708.88|1710.09|1709.19|1707.91|1706.61|1037
1588096200000|2020-04-28 17:50:00|1709.82|1708.92|1707.87|1706.97|1709.92|1709.02|1707.23|1706.33|1046
1588096500000|2020-04-28 17:55:00|1707.77|1706.87|1708.88|1707.98|1709.08|1708.18|1707.43|1706.17|1155
1588096800000|2020-04-28 18:00:00|1708.89|1707.99|1708.25|1707.35|1709.36|1708.46|1707.75|1706.85|1235
1588097100000|2020-04-28 18:05:00|1708.35|1707.45|1707.46|1706.56|1708.67|1707.77|1707.42|1706.52|926
1588097400000|2020-04-28 18:10:00|1707.43|1706.53|1707.2|1706.3|1707.91|1706.58|1706.26|1705.36|959
1588097700000|2020-04-28 18:15:00|1707.16|1706.26|1707.45|1706.55|1708.28|1707.29|1707.07|1706.17|948
1588098000000|2020-04-28 18:20:00|1707.43|1706.53|1707.42|1706.52|1708.5|1707.6|1706.35|1705.45|962
1588098300000|2020-04-28 18:25:00|1707.39|1706.49|1707.36|1706.46|1708.63|1707.73|1706.58|1705.68|1136
1588098600000|2020-04-28 18:30:00|1707.4|1706.5|1707.39|1706.49|1707.95|1707.05|1707.19|1706.29|788
1588098900000|2020-04-28 18:35:00|1707.63|1706.73|1707.45|1706.55|1708.21|1707.31|1707.25|1706.35|923
1588099200000|2020-04-28 18:40:00|1707.42|1706.52|1707.59|1706.69|1708.27|1707.37|1707.3|1706.4|579
1588099500000|2020-04-28 18:45:00|1707.6|1706.7|1708.28|1707.38|1708.45|1707.55|1707.51|1706.61|773
1588099800000|2020-04-28 18:50:00|1708.27|1707.37|1707.49|1706.59|1708.65|1707.75|1707.35|1706.45|812
1588100100000|2020-04-28 18:55:00|1707.54|1706.64|1707.69|1706.79|1708.41|1707.51|1707.21|1706.31|772
1588100400000|2020-04-28 19:00:00|1707.67|1706.77|1708.06|1707.16|1708.63|1707.73|1707.27|1706.37|949
1588100700000|2020-04-28 19:05:00|1708.07|1707.17|1706.01|1705.11|1708.41|1707.51|1704.44|1703.27|1151
1588101000000|2020-04-28 19:10:00|1706.25|1705.35|1705.26|1704.36|1706.25|1705.35|1703.81|1702.91|973
1588101300000|2020-04-28 19:15:00|1705.16|1704.26|1704.89|1703.99|1705.67|1704.77|1704.63|1703.73|898
1588101600000|2020-04-28 19:20:00|1705.03|1704.13|1703.64|1702.74|1705.86|1704.96|1703.26|1702.36|1127
1588101900000|2020-04-28 19:25:00|1703.59|1702.69|1704.25|1703.35|1705.04|1703.74|1703.02|1702.12|1151
1588102200000|2020-04-28 19:30:00|1704.43|1703.53|1706.44|1705.54|1706.64|1705.74|1704.17|1703.27|920
1588102500000|2020-04-28 19:35:00|1706.42|1705.52|1707.7|1706.8|1708.45|1707.55|1705.56|1704.66|1167
1588102800000|2020-04-28 19:40:00|1707.76|1706.86|1707.22|1706.32|1709.8|1708.51|1706.59|1705.5|1203
1588103100000|2020-04-28 19:45:00|1707.29|1706.39|1705.45|1704.55|1708.61|1707.32|1705.17|1704.27|1148
1588103400000|2020-04-28 19:50:00|1705.15|1704.25|1708.12|1707.22|1708.56|1707.66|1704.32|1703.42|1447
1588103700000|2020-04-28 19:55:00|1707.85|1706.95|1709.47|1708.57|1709.96|1709.06|1706.84|1705.94|1271
1588104000000|2020-04-28 20:00:00|1709.46|1708.56|1709.52|1708.62|1710.86|1709.96|1708.91|1708.01|549
1588104300000|2020-04-28 20:05:00|1709.54|1708.64|1709.81|1708.91|1709.97|1709.07|1708.07|1707.17|423
1588104600000|2020-04-28 20:10:00|1709.82|1708.92|1710.08|1709.18|1710.19|1709.29|1709.51|1708.61|181
1588104900000|2020-04-28 20:15:00|1710.09|1709.19|1709.42|1708.52|1710.14|1709.24|1708.86|1707.96|287
1588105200000|2020-04-28 20:20:00|1709.35|1708.45|1709.13|1708.23|1709.56|1708.66|1708.88|1707.98|179
1588105500000|2020-04-28 20:25:00|1709.21|1708.31|1708.98|1708.08|1709.35|1708.45|1708.86|1707.96|141
1588105800000|2020-04-28 20:30:00|1708.96|1708.06|1708.86|1707.96|1709.06|1708.16|1708.75|1707.85|103
1588106100000|2020-04-28 20:35:00|1708.94|1708.04|1709.16|1708.26|1709.16|1708.26|1708.83|1707.93|98
1588106400000|2020-04-28 20:40:00|1709.14|1708.24|1708.85|1707.95|1709.21|1708.31|1708.58|1707.68|112
1588106700000|2020-04-28 20:45:00|1708.98|1708.08|1709.84|1707.84|1710.01|1708.81|1708.16|1706.77|372
1588107000000|2020-04-28 20:50:00|1709.47|1708.57|1709.15|1708.25|1709.74|1708.68|1708.24|1706.78|296
1588107300000|2020-04-28 20:55:00|1709.14|1708.24|1709.71|1707.71|1710.18|1708.94|1708.78|1707.43|360
1588111200000|2020-04-28 22:00:00|1709|1708.1|1708.24|1707.34|1709.66|1708.76|1707.97|1706.25|353
1588111500000|2020-04-28 22:05:00|1708.25|1707.35|1706.99|1706.09|1709.38|1707.91|1704.39|1703.49|536
1588111800000|2020-04-28 22:10:00|1706.97|1706.07|1706.49|1705.59|1707.71|1706.34|1706.04|1704.61|309
1588112100000|2020-04-28 22:15:00|1706.51|1705.61|1705.22|1704.32|1706.79|1705.89|1705|1703.67|232
1588112400000|2020-04-28 22:20:00|1705.72|1703.72|1705.88|1704.98|1706.05|1705.15|1705.14|1703.72|164
1588112700000|2020-04-28 22:25:00|1705.96|1705.06|1705.33|1704.43|1706.11|1705.08|1705.16|1703.86|136
1588113000000|2020-04-28 22:30:00|1705.38|1704.48|1705.92|1705.02|1706.54|1705.64|1705.35|1704.41|159
1588113300000|2020-04-28 22:35:00|1705.79|1704.89|1706.14|1704.14|1707.29|1705.44|1705.09|1703.77|218
1588113600000|2020-04-28 22:40:00|1705.99|1703.99|1705.36|1704.46|1706.94|1705.34|1704.55|1703.42|250
1588113900000|2020-04-28 22:45:00|1705.28|1704.38|1705.14|1704.24|1707.26|1705.26|1704.79|1703.89|218
1588114200000|2020-04-28 22:50:00|1705.34|1704.44|1704.87|1703.97|1706.4|1704.95|1704.21|1703.31|241
1588114500000|2020-04-28 22:55:00|1705.39|1704.49|1705.28|1704.38|1707.58|1705.65|1704.62|1703.58|224
1588114800000|2020-04-28 23:00:00|1705.43|1704.53|1706.57|1704.57|1707.45|1705.9|1705.32|1704.11|206
1588115100000|2020-04-28 23:05:00|1706.8|1704.8|1706.49|1705.59|1707.93|1706.24|1705.45|1704.01|431
1588115400000|2020-04-28 23:10:00|1706.69|1705.79|1707.31|1706.41|1707.78|1706.41|1706.44|1705.42|202
1588115700000|2020-04-28 23:15:00|1706.68|1705.78|1705.79|1704.89|1707.98|1706.43|1705.6|1704.19|273
1588116000000|2020-04-28 23:20:00|1705.78|1704.88|1706.04|1705.14|1706.58|1705.47|1705.78|1704.54|149
1588116300000|2020-04-28 23:25:00|1705.96|1705.06|1706.22|1705.32|1706.66|1705.45|1705.92|1704.53|143
1588116600000|2020-04-28 23:30:00|1706.21|1705.31|1706.38|1705.48|1707.52|1705.85|1705.7|1704.48|203
1588116900000|2020-04-28 23:35:00|1706.29|1705.39|1705.49|1704.59|1707.4|1706.01|1704.79|1703.89|299
1588117200000|2020-04-28 23:40:00|1705.86|1704.96|1706.19|1705.29|1708.9|1706.29|1705.73|1704.52|255
1588117500000|2020-04-28 23:45:00|1706.11|1705.21|1706.11|1705.21|1706.68|1705.48|1705.8|1704.38|143
1588117800000|2020-04-28 23:50:00|1706.09|1705.19|1704.94|1704.04|1707.03|1705.51|1704.76|1703.7|250
1588118100000|2020-04-28 23:55:00|1704.93|1704.03|1705.98|1705.08|1706.88|1705.31|1704.93|1704|285
1588118400000|2020-04-29 00:00:00|1705.87|1704.97|1706.99|1706.09|1708.02|1706.38|1705.6|1704.43|404
1588118700000|2020-04-29 00:05:00|1706.89|1705.99|1707.18|1706.28|1708.06|1707.16|1706.89|1705.99|312
1588119000000|2020-04-29 00:10:00|1707.32|1706.42|1707.68|1706.78|1707.72|1706.82|1706.79|1705.89|254
1588119300000|2020-04-29 00:15:00|1707.67|1706.77|1707.26|1706.36|1708.72|1707.19|1706.96|1705.5|294
1588119600000|2020-04-29 00:20:00|1707.31|1706.41|1707.62|1706.72|1708.5|1707.09|1707.01|1706.11|340
1588119900000|2020-04-29 00:25:00|1707.65|1706.75|1707.34|1706.44|1708.21|1706.84|1706.57|1705.63|291
1588120200000|2020-04-29 00:30:00|1706.94|1706.04|1707.12|1706.22|1708.11|1706.62|1706.5|1705.6|246
1588120500000|2020-04-29 00:35:00|1707.14|1706.24|1706.59|1705.69|1707.84|1706.67|1706.35|1705.45|360
1588120800000|2020-04-29 00:40:00|1706.57|1705.67|1706.9|1706|1707.11|1706.08|1706.12|1704.8|199
1588121100000|2020-04-29 00:45:00|1706.91|1706.01|1706.83|1705.93|1707.11|1706.21|1706.8|1705.9|140
1588121400000|2020-04-29 00:50:00|1706.85|1705.95|1706.93|1706.03|1707.5|1706.09|1706.55|1705.1|140
1588121700000|2020-04-29 00:55:00|1706.9|1706|1706.92|1706.02|1707.11|1706.21|1706.68|1705.78|165
1588122000000|2020-04-29 01:00:00|1706.93|1706.03|1708.85|1707.95|1709.87|1708.42|1706.8|1705.9|565
1588122300000|2020-04-29 01:05:00|1708.87|1707.97|1709.45|1708.55|1710.67|1709.14|1708.69|1707.75|602
1588122600000|2020-04-29 01:10:00|1709.62|1708.72|1710.15|1709.25|1710.85|1709.95|1709.11|1708.05|671
1588122900000|2020-04-29 01:15:00|1710.22|1709.32|1711.17|1709.17|1712.6|1711.22|1709.88|1708.98|771
1588123200000|2020-04-29 01:20:00|1710.61|1709.71|1709.92|1709.02|1711.93|1710.67|1709.24|1707.64|411
1588123500000|2020-04-29 01:25:00|1709.96|1709.06|1709.51|1708.61|1710.82|1709.28|1709.15|1708.25|322
1588123800000|2020-04-29 01:30:00|1709.7|1708.8|1709.6|1708.7|1710.6|1709.41|1709.42|1708.06|414
1588124100000|2020-04-29 01:35:00|1709.54|1708.64|1710.69|1709.79|1711.07|1710.17|1709.38|1708.41|333
1588124400000|2020-04-29 01:40:00|1710.47|1709.57|1710.71|1709.81|1712.47|1711.08|1710.25|1709.35|320
1588124700000|2020-04-29 01:45:00|1712.11|1710.11|1711.36|1710.46|1712.69|1711.62|1710.7|1709.51|358
1588125000000|2020-04-29 01:50:00|1711.41|1710.51|1712.66|1711.76|1713.27|1711.9|1711.23|1710.33|493
1588125300000|2020-04-29 01:55:00|1712.77|1711.87|1712.34|1711.44|1713.27|1711.87|1711.61|1710.31|470
1588125600000|2020-04-29 02:00:00|1712.2|1711.3|1712.35|1711.45|1712.74|1711.84|1711.61|1710.71|406
1588125900000|2020-04-29 02:05:00|1712.31|1711.41|1712.41|1711.51|1712.84|1711.94|1711.86|1710.57|336
1588126200000|2020-04-29 02:10:00|1712.18|1711.28|1712.01|1711.11|1713.66|1712.02|1711.61|1710.71|346
1588126500000|2020-04-29 02:15:00|1711.97|1711.07|1711.98|1711.08|1713.35|1711.91|1711.69|1710.79|356
1588126800000|2020-04-29 02:20:00|1711.99|1711.09|1712.53|1711.63|1713.22|1711.74|1711.76|1710.86|288
1588127100000|2020-04-29 02:25:00|1712.41|1711.51|1712.11|1711.21|1712.46|1711.56|1711.8|1710.9|210
1588127400000|2020-04-29 02:30:00|1711.85|1710.95|1711.11|1710.21|1712.33|1711.43|1710.99|1710.09|312
1588127700000|2020-04-29 02:35:00|1711.1|1710.2|1710.15|1709.25|1711.18|1710.28|1710.04|1709.14|334
1588128000000|2020-04-29 02:40:00|1710.21|1709.31|1709.92|1709.02|1710.33|1709.43|1709.35|1708.45|466
1588128300000|2020-04-29 02:45:00|1709.82|1708.92|1709.59|1708.69|1710.12|1709.22|1709.39|1708.49|297
1588128600000|2020-04-29 02:50:00|1709.6|1708.7|1709.9|1709|1710.22|1709.32|1709.06|1708.16|434
1588128900000|2020-04-29 02:55:00|1709.85|1708.95|1709.52|1708.62|1710.13|1709.23|1709.31|1708.41|264
1588129200000|2020-04-29 03:00:00|1709.38|1708.48|1710.31|1709.41|1710.48|1709.58|1709.38|1708.48|253
1588129500000|2020-04-29 03:05:00|1710.22|1709.32|1710.9|1710|1710.98|1710.08|1710.12|1709.22|230
1588129800000|2020-04-29 03:10:00|1710.85|1709.95|1710.65|1709.75|1711.42|1710.52|1710.37|1709.47|195
1588130100000|2020-04-29 03:15:00|1710.73|1709.83|1710.63|1709.73|1711.39|1710.49|1710.5|1709.6|170
1588130400000|2020-04-29 03:20:00|1710.71|1709.81|1710.83|1709.93|1712.45|1710.89|1710.62|1709.72|245
1588130700000|2020-04-29 03:25:00|1710.88|1709.98|1710.83|1709.93|1712.5|1711.07|1710.58|1709.68|228
1588131000000|2020-04-29 03:30:00|1710.95|1710.05|1710.57|1709.67|1711.04|1710.14|1710.47|1709.57|143
1588131300000|2020-04-29 03:35:00|1710.69|1709.79|1710.58|1709.68|1710.92|1710.02|1710.31|1709.41|178
1588131600000|2020-04-29 03:40:00|1710.62|1709.72|1711.14|1710.24|1711.38|1710.48|1710.35|1709.45|152
1588131900000|2020-04-29 03:45:00|1711.17|1710.27|1711.26|1710.36|1711.39|1710.49|1710.94|1710.04|191
1588132200000|2020-04-29 03:50:00|1711.25|1710.35|1711.55|1710.65|1711.86|1710.96|1711.19|1710.29|266
1588132500000|2020-04-29 03:55:00|1711.53|1710.63|1710.93|1710.03|1711.9|1711|1710.85|1709.95|176
1588132800000|2020-04-29 04:00:00|1710.85|1709.95|1711.37|1710.47|1711.65|1710.75|1710.68|1709.78|269
1588133100000|2020-04-29 04:05:00|1711.33|1710.43|1711.35|1710.45|1711.48|1710.58|1711.24|1710.34|151
1588133400000|2020-04-29 04:10:00|1711.42|1710.52|1711.46|1710.56|1711.65|1710.75|1711.27|1710.37|209
1588133700000|2020-04-29 04:15:00|1711.42|1710.52|1711.26|1710.36|1711.48|1710.58|1711.13|1710.23|190
1588134000000|2020-04-29 04:20:00|1711.24|1710.34|1710.85|1709.95|1711.39|1710.49|1710.68|1709.78|154
1588134300000|2020-04-29 04:25:00|1710.82|1709.92|1710.77|1709.87|1711.02|1710.12|1710.56|1709.66|195
1588134600000|2020-04-29 04:30:00|1710.76|1709.86|1710.86|1709.96|1710.94|1710.04|1710.57|1709.67|144
1588134900000|2020-04-29 04:35:00|1710.84|1709.94|1710.84|1709.94|1711.11|1710.21|1710.66|1709.76|176
1588135200000|2020-04-29 04:40:00|1710.75|1709.85|1710.94|1710.04|1711.12|1710.22|1710.6|1709.7|300
1588135500000|2020-04-29 04:45:00|1711.01|1710.11|1710.98|1710.08|1712.15|1710.54|1710.77|1709.87|365
1588135800000|2020-04-29 04:50:00|1710.93|1710.03|1710.97|1710.07|1711.98|1710.55|1710.79|1709.89|294
1588136100000|2020-04-29 04:55:00|1711.02|1710.12|1711.06|1710.16|1712.27|1710.64|1710.72|1709.82|288
1588136400000|2020-04-29 05:00:00|1710.9|1710|1711.27|1710.37|1712.31|1710.6|1710.29|1709.39|327
1588136700000|2020-04-29 05:05:00|1711.37|1710.47|1710.92|1710.02|1712.39|1710.79|1710.92|1710.02|240
1588137000000|2020-04-29 05:10:00|1710.94|1710.04|1710.96|1710.06|1711.26|1710.36|1710.77|1709.87|268
1588137300000|2020-04-29 05:15:00|1710.93|1710.03|1712.18|1711.28|1712.94|1711.61|1710.91|1710.01|387
1588137600000|2020-04-29 05:20:00|1711.97|1711.07|1713.52|1712.62|1714.82|1713.21|1711.68|1710.67|757
1588137900000|2020-04-29 05:25:00|1713.51|1712.61|1711.89|1710.99|1713.76|1712.83|1711.89|1710.88|332
1588138200000|2020-04-29 05:30:00|1711.96|1711.06|1712.04|1711.14|1713.06|1711.6|1711.62|1710.72|361
1588138500000|2020-04-29 05:35:00|1712.05|1711.15|1712.82|1711.92|1712.88|1711.98|1711.71|1710.81|327
1588138800000|2020-04-29 05:40:00|1712.83|1711.93|1712.5|1711.6|1712.91|1712.01|1711.63|1710.73|361
1588139100000|2020-04-29 05:45:00|1712.52|1711.62|1711.54|1710.64|1712.99|1712.09|1711.13|1710.23|399
1588139400000|2020-04-29 05:50:00|1711.52|1710.62|1711.12|1710.22|1711.8|1710.9|1710.81|1709.91|377
1588139700000|2020-04-29 05:55:00|1711.11|1710.21|1712.3|1711.4|1712.42|1711.52|1711.05|1710.15|287
1588140000000|2020-04-29 06:00:00|1712.33|1711.43|1710.99|1710.09|1712.74|1711.84|1710.46|1709.56|662
1588140300000|2020-04-29 06:05:00|1710.97|1710.07|1711.11|1710.21|1711.36|1710.46|1710.66|1709.76|376
1588140600000|2020-04-29 06:10:00|1711.08|1710.18|1710.15|1709.25|1711.5|1710.6|1709.83|1708.93|915
1588140900000|2020-04-29 06:15:00|1710.19|1709.29|1709.61|1708.71|1710.42|1709.52|1709.06|1708.16|852
1588141200000|2020-04-29 06:20:00|1709.58|1708.68|1709.24|1708.34|1709.69|1708.79|1708.69|1707.79|701
1588141500000|2020-04-29 06:25:00|1709.27|1708.37|1709.35|1708.45|1709.99|1709.09|1708.69|1707.79|431
1588141800000|2020-04-29 06:30:00|1709.33|1708.43|1709.77|1708.87|1710.68|1709.78|1708.83|1707.93|644
1588142100000|2020-04-29 06:35:00|1709.81|1708.91|1710.71|1709.81|1712.16|1711.03|1709.6|1708.7|511
1588142400000|2020-04-29 06:40:00|1710.77|1709.87|1709.41|1708.51|1710.88|1709.98|1708.84|1707.94|406
1588142700000|2020-04-29 06:45:00|1709.4|1708.5|1709.66|1708.76|1710.58|1709.58|1708.58|1707.68|564
1588143000000|2020-04-29 06:50:00|1709.67|1708.77|1709.59|1708.69|1710.58|1709.19|1708.82|1707.92|310
1588143300000|2020-04-29 06:55:00|1709.62|1708.72|1709.67|1708.77|1710.92|1709.48|1708.95|1708.05|582
1588143600000|2020-04-29 07:00:00|1709.7|1708.8|1710.25|1709.35|1710.87|1709.97|1709.19|1708.29|1613
1588143900000|2020-04-29 07:05:00|1710.27|1709.37|1710.21|1709.31|1710.51|1709.61|1709.59|1708.69|1314
1588144200000|2020-04-29 07:10:00|1710.23|1709.33|1710.12|1709.22|1710.3|1709.4|1709.57|1708.67|1301
1588144500000|2020-04-29 07:15:00|1710.1|1709.2|1709.86|1708.96|1710.47|1709.57|1709.65|1708.75|1195
1588144800000|2020-04-29 07:20:00|1709.9|1709|1709.1|1708.2|1710.08|1709.18|1708.57|1707.67|1185
1588145100000|2020-04-29 07:25:00|1709.08|1708.18|1709.77|1708.87|1710.06|1709.16|1709.06|1708.16|1405
1588145400000|2020-04-29 07:30:00|1709.84|1708.94|1707.2|1706.3|1710.07|1709.17|1706.11|1705.21|1507
1588145700000|2020-04-29 07:35:00|1707.21|1706.31|1708.34|1707.44|1708.87|1707.97|1706.37|1705.47|1367
1588146000000|2020-04-29 07:40:00|1708.13|1707.23|1707.89|1706.99|1709.52|1708.62|1707.44|1706.54|1634
1588146300000|2020-04-29 07:45:00|1707.8|1706.9|1709.28|1708.38|1710.54|1709.64|1707.38|1706.48|1286
1588146600000|2020-04-29 07:50:00|1709.26|1708.36|1707.09|1706.19|1709.3|1708.4|1706.99|1705.62|1057
1588146900000|2020-04-29 07:55:00|1707.39|1706.49|1704.86|1703.96|1707.39|1706.49|1704.79|1703.89|1415
1588147200000|2020-04-29 08:00:00|1704.99|1704.09|1704.14|1702.14|1706.98|1705.9|1703.14|1701.82|1334
1588147500000|2020-04-29 08:05:00|1704.05|1702.05|1705.58|1704.68|1705.98|1704.74|1702.21|1701.12|1531
1588147800000|2020-04-29 08:10:00|1705.37|1704.47|1705.24|1703.24|1706.82|1705.76|1704.37|1703.12|1268
1588148100000|2020-04-29 08:15:00|1704.98|1704.08|1706.92|1706.02|1708.74|1707.69|1704.81|1703.91|1513
1588148400000|2020-04-29 08:20:00|1706.91|1706.01|1706.34|1705.44|1707.82|1706.85|1706.05|1704.55|1512
1588148700000|2020-04-29 08:25:00|1706.36|1705.46|1707.48|1706.58|1708.36|1707.05|1706.13|1704.87|1790
1588149000000|2020-04-29 08:30:00|1707.54|1706.64|1707.84|1706.94|1708.59|1707.52|1706.63|1705.46|1425
1588149300000|2020-04-29 08:35:00|1707.83|1706.93|1707.91|1707.01|1708.28|1707.12|1706.5|1705.09|1619
1588149600000|2020-04-29 08:40:00|1707.9|1707|1707.82|1706.92|1708.5|1707.33|1707.28|1705.91|1859
1588149900000|2020-04-29 08:45:00|1707.73|1706.83|1707.9|1707|1708.17|1707.19|1706.57|1705.24|1698
1588150200000|2020-04-29 08:50:00|1707.86|1706.96|1705.91|1705.01|1708.52|1707.62|1705.76|1704.86|1269
1588150500000|2020-04-29 08:55:00|1705.92|1705.02|1705.21|1704.31|1706.01|1705.11|1704.57|1703.67|971
1588150800000|2020-04-29 09:00:00|1705.2|1704.3|1706.3|1705.4|1706.72|1705.82|1704.86|1703.96|1150
1588151100000|2020-04-29 09:05:00|1706.24|1705.34|1705.92|1705.02|1707.37|1706.47|1705.14|1704.24|965
1588151400000|2020-04-29 09:10:00|1705.93|1705.03|1706.4|1705.5|1706.74|1705.84|1705.66|1704.76|886
1588151700000|2020-04-29 09:15:00|1706.29|1705.39|1706.17|1705.27|1707.14|1706.24|1705.93|1705.03|786
1588152000000|2020-04-29 09:20:00|1706.18|1705.28|1704.93|1704.03|1706.58|1705.68|1704.89|1703.99|1713
1588152300000|2020-04-29 09:25:00|1704.88|1703.98|1706.51|1705.61|1707.26|1706.36|1704.88|1703.98|1277
1588152600000|2020-04-29 09:30:00|1706.5|1705.6|1706.58|1705.68|1707.1|1706.1|1705.38|1704.48|1597
1588152900000|2020-04-29 09:35:00|1706.64|1705.74|1706.32|1705.42|1706.84|1705.83|1705.77|1704.84|1182
1588153200000|2020-04-29 09:40:00|1706.37|1705.47|1706.78|1705.88|1706.89|1705.99|1705.76|1704.86|1754
1588153500000|2020-04-29 09:45:00|1706.79|1705.89|1706.72|1705.82|1707.1|1706.2|1706.35|1705.08|1628
1588153800000|2020-04-29 09:50:00|1706.71|1705.81|1707.06|1706.16|1707.38|1706.48|1706.41|1705.51|1582
1588154100000|2020-04-29 09:55:00|1707.07|1706.17|1706.98|1706.08|1707.71|1706.5|1706.67|1705.19|1491
1588154400000|2020-04-29 10:00:00|1706.97|1706.07|1706.83|1705.93|1707.58|1706.23|1706.15|1704.97|1162
1588154700000|2020-04-29 10:05:00|1706.81|1705.91|1707.63|1706.73|1707.71|1706.81|1706.61|1705.71|1309
1588155000000|2020-04-29 10:10:00|1707.64|1706.74|1708.43|1707.53|1709.58|1708.68|1707.46|1706.51|1109
1588155300000|2020-04-29 10:15:00|1708.18|1707.28|1706.46|1705.56|1708.46|1707.56|1705.94|1704.94|1580
1588155600000|2020-04-29 10:20:00|1706.45|1705.55|1707.38|1706.48|1708.46|1707.56|1705.96|1704.75|1784
1588155900000|2020-04-29 10:25:00|1707.37|1706.47|1705.34|1704.44|1707.54|1706.64|1705.04|1704.14|1702
1588156200000|2020-04-29 10:30:00|1705.39|1704.49|1705.86|1704.96|1706.18|1705.19|1704.62|1703.72|1809
1588156500000|2020-04-29 10:35:00|1705.89|1704.99|1705.79|1704.89|1706.26|1705.36|1705.26|1704.36|1463
1588156800000|2020-04-29 10:40:00|1705.8|1704.9|1704.84|1703.94|1706.32|1705.42|1704.01|1703.11|1462
1588157100000|2020-04-29 10:45:00|1704.8|1703.9|1705.25|1704.35|1705.64|1704.42|1703.9|1702.87|1616
1588157400000|2020-04-29 10:50:00|1705.21|1704.31|1704.85|1703.95|1705.44|1704.54|1704.41|1703.51|1648
1588157700000|2020-04-29 10:55:00|1704.83|1703.93|1704.14|1703.24|1705.27|1704.37|1703.85|1702.95|1329
1588158000000|2020-04-29 11:00:00|1704.02|1703.12|1705.21|1704.31|1705.37|1704.47|1702.77|1701.87|1666
1588158300000|2020-04-29 11:05:00|1705.17|1704.27|1705.67|1704.77|1705.77|1704.87|1704.68|1703.78|1003
1588158600000|2020-04-29 11:10:00|1705.69|1704.79|1707.37|1706.47|1707.65|1706.75|1705.25|1704.35|1428
1588158900000|2020-04-29 11:15:00|1707.38|1706.48|1707.56|1706.66|1707.92|1707.02|1706.19|1705.29|1525
1588159200000|2020-04-29 11:20:00|1707.55|1706.65|1706.78|1705.88|1707.76|1706.86|1706.75|1705.85|1442
1588159500000|2020-04-29 11:25:00|1706.73|1705.83|1707.7|1706.8|1708.1|1707.2|1706.57|1705.67|1572
1588159800000|2020-04-29 11:30:00|1707.67|1706.77|1708.64|1707.74|1709.37|1708.47|1707.49|1706.59|1419
1588160100000|2020-04-29 11:35:00|1708.65|1707.75|1708.48|1707.58|1709.14|1708.24|1707.13|1706.23|1158
1588160400000|2020-04-29 11:40:00|1708.49|1707.59|1708.47|1707.57|1709.94|1709.04|1707.97|1707.07|1008
1588160700000|2020-04-29 11:45:00|1708.54|1707.64|1708.92|1708.02|1709.48|1708.58|1708.29|1707.39|1486
1588161000000|2020-04-29 11:50:00|1708.86|1707.96|1709.41|1708.51|1710.17|1709.27|1708.86|1707.96|1248
1588161300000|2020-04-29 11:55:00|1709.42|1708.52|1709.84|1708.94|1710.12|1709.22|1708.66|1707.76|1620
1588161600000|2020-04-29 12:00:00|1709.83|1708.93|1709.72|1708.82|1710.35|1709.45|1708.86|1707.96|974
1588161900000|2020-04-29 12:05:00|1709.69|1708.79|1709.81|1708.91|1710.09|1709.19|1708.3|1707.4|1049
1588162200000|2020-04-29 12:10:00|1709.86|1708.96|1711.5|1710.6|1711.73|1710.83|1709.64|1708.74|915
1588162500000|2020-04-29 12:15:00|1711.49|1710.59|1711.17|1710.27|1712.52|1711.62|1710.81|1709.91|1358
1588162800000|2020-04-29 12:20:00|1711.14|1710.24|1709.45|1708.55|1712.53|1711.63|1708.84|1707.45|1424
1588163100000|2020-04-29 12:25:00|1709.54|1708.64|1710.37|1708.37|1711.33|1709.47|1707.39|1706.14|1609
1588163400000|2020-04-29 12:30:00|1711.28|1707.07|1706.16|1705.26|1712.88|1709.88|1702.92|1701.61|1965
1588163700000|2020-04-29 12:35:00|1706.14|1705.24|1707.83|1706.93|1708.79|1707.89|1704.8|1703.9|1704
1588164000000|2020-04-29 12:40:00|1707.87|1706.97|1705.85|1704.95|1708.65|1707.75|1705.82|1704.73|1867
1588164300000|2020-04-29 12:45:00|1705.84|1704.94|1702.52|1701.62|1706.72|1705.68|1701.85|1700.95|1699
1588164600000|2020-04-29 12:50:00|1702.66|1701.76|1706.02|1705.12|1706.26|1705.36|1702.13|1701.23|1667
1588164900000|2020-04-29 12:55:00|1706.04|1705.14|1705.8|1704.9|1706.65|1705.75|1703.62|1702.72|1590
1588165200000|2020-04-29 13:00:00|1705.81|1704.91|1705.52|1704.62|1706.96|1706.06|1703.9|1703|1650
1588165500000|2020-04-29 13:05:00|1705.65|1704.75|1705.37|1704.47|1707.4|1705.98|1704.69|1703.42|1607
1588165800000|2020-04-29 13:10:00|1705.28|1704.38|1700.68|1699.78|1705.65|1704.75|1699.7|1698.36|1874
1588166100000|2020-04-29 13:15:00|1700.96|1700.06|1702.05|1701.15|1703.25|1701.81|1698.22|1696.71|1719
1588166400000|2020-04-29 13:20:00|1702.65|1700.65|1701.56|1700.66|1704.02|1702.62|1700.49|1699.59|1483
1588166700000|2020-04-29 13:25:00|1701.43|1700.53|1702.26|1701.36|1702.53|1701.63|1699.71|1698.81|1737
1588167000000|2020-04-29 13:30:00|1702.23|1701.33|1703.45|1702.55|1703.85|1702.95|1700.55|1699.65|1574
1588167300000|2020-04-29 13:35:00|1703.29|1702.39|1701.54|1700.64|1703.91|1703.01|1700.56|1699.66|1712
1588167600000|2020-04-29 13:40:00|1701.48|1700.58|1700.83|1699.93|1703.19|1702.29|1700.82|1699.92|1350
1588167900000|2020-04-29 13:45:00|1700.89|1699.99|1704.84|1703.94|1705.64|1704.74|1700.64|1699.74|1841
1588168200000|2020-04-29 13:50:00|1704.82|1703.92|1704|1703.1|1705.36|1704.46|1703.4|1702.5|1604
1588168500000|2020-04-29 13:55:00|1703.93|1703.03|1706.75|1705.85|1707.29|1706.39|1703.87|1702.97|1672
1588168800000|2020-04-29 14:00:00|1707.06|1706.16|1705.31|1704.41|1707.12|1706.22|1703.99|1703.09|1616
1588169100000|2020-04-29 14:05:00|1705.3|1704.4|1704.56|1703.66|1705.56|1704.66|1703.92|1703.02|1468
1588169400000|2020-04-29 14:10:00|1704.53|1703.63|1705.55|1704.65|1706.25|1705.35|1704.53|1703.63|1632
1588169700000|2020-04-29 14:15:00|1705.5|1704.6|1702.57|1701.67|1705.99|1705.09|1702.55|1701.65|1704
1588170000000|2020-04-29 14:20:00|1702.74|1701.84|1703.89|1702.99|1704.17|1703.27|1701.69|1700.79|1601
1588170300000|2020-04-29 14:25:00|1703.93|1703.03|1703.13|1702.23|1704.44|1703.54|1702.75|1701.85|1687
1588170600000|2020-04-29 14:30:00|1703.11|1702.21|1702.23|1701.33|1703.54|1702.64|1700.44|1699.54|1538
1588170900000|2020-04-29 14:35:00|1702.21|1701.31|1702.51|1701.61|1702.93|1702.03|1701.34|1700.44|1680
1588171200000|2020-04-29 14:40:00|1702.38|1701.48|1702.93|1702.03|1704.1|1703.2|1701.76|1700.86|1535
1588171500000|2020-04-29 14:45:00|1703.09|1702.19|1702.11|1701.21|1703.95|1702.46|1701.03|1700.13|1426
1588171800000|2020-04-29 14:50:00|1702.05|1701.15|1700.8|1699.9|1703.32|1702.42|1700.45|1699.55|1495
1588172100000|2020-04-29 14:55:00|1700.81|1699.91|1702|1701.1|1702.89|1701.48|1700.33|1699.43|1584
1588172400000|2020-04-29 15:00:00|1701.99|1701.09|1701.37|1700.47|1702.04|1701.14|1700.36|1699.46|1602
1588172700000|2020-04-29 15:05:00|1701.38|1700.48|1702.92|1702.02|1703.54|1702.64|1700.62|1699.72|1574
1588173000000|2020-04-29 15:10:00|1702.89|1701.99|1701.39|1700.49|1703.35|1702.45|1700.71|1699.81|1509
1588173300000|2020-04-29 15:15:00|1701.41|1700.51|1701.01|1700.11|1702.05|1701.15|1700.61|1699.71|1314
1588173600000|2020-04-29 15:20:00|1701.02|1700.12|1704.8|1703.9|1704.92|1704.02|1700.29|1699.39|1453
1588173900000|2020-04-29 15:25:00|1704.91|1704.01|1703.71|1702.81|1705.79|1704.89|1703.46|1702.56|1274
1588174200000|2020-04-29 15:30:00|1703.67|1702.77|1704.13|1703.23|1704.27|1703.37|1702.81|1701.91|1380
1588174500000|2020-04-29 15:35:00|1704.12|1703.22|1703.68|1702.78|1704.4|1703.5|1702.38|1701.24|1149
1588174800000|2020-04-29 15:40:00|1703.72|1702.82|1703.4|1702.5|1704.53|1703.07|1702.88|1701.72|888
1588175100000|2020-04-29 15:45:00|1703.37|1702.47|1704.43|1703.53|1704.62|1703.72|1703.33|1702.43|853
1588175400000|2020-04-29 15:50:00|1704.44|1703.54|1704.87|1703.97|1705.54|1704.25|1703.4|1702.14|803
1588175700000|2020-04-29 15:55:00|1704.85|1703.95|1703.94|1703.04|1705.6|1704.59|1703.74|1702.38|1020
1588176000000|2020-04-29 16:00:00|1704.04|1703.14|1703.37|1702.47|1704.73|1703.75|1702.62|1701.39|1139
1588176300000|2020-04-29 16:05:00|1703.26|1702.36|1704.06|1703.16|1704.89|1703.55|1702.32|1701.15|994
1588176600000|2020-04-29 16:10:00|1704.05|1703.15|1704.1|1703.2|1704.9|1703.51|1703.38|1702|955
1588176900000|2020-04-29 16:15:00|1704.08|1703.18|1703.93|1703.03|1704.85|1703.48|1702.92|1701.97|1116
1588177200000|2020-04-29 16:20:00|1703.94|1703.04|1702.79|1701.89|1705.29|1704.3|1702.51|1701.61|1331
1588177500000|2020-04-29 16:25:00|1702.88|1701.98|1702.62|1701.72|1703.78|1702.32|1701.18|1700.28|1209
1588177800000|2020-04-29 16:30:00|1702.61|1701.71|1702.26|1701.36|1704.04|1702.81|1701.25|1700.28|1104
1588178100000|2020-04-29 16:35:00|1702.34|1701.44|1702.21|1701.31|1703.72|1702.82|1701.89|1700.99|1101
1588178400000|2020-04-29 16:40:00|1702.16|1701.26|1701.68|1700.78|1702.72|1701.79|1700.77|1699.87|1293
1588178700000|2020-04-29 16:45:00|1701.59|1700.69|1700.86|1699.96|1702.05|1701.15|1700.21|1698.83|1242
1588179000000|2020-04-29 16:50:00|1701.07|1700.17|1701.58|1700.68|1702.6|1701.7|1700.6|1699.34|1341
1588179300000|2020-04-29 16:55:00|1701.55|1700.65|1700.47|1699.57|1701.83|1700.93|1700.37|1698.94|1325
1588179600000|2020-04-29 17:00:00|1700.75|1699.85|1701.12|1700.22|1702.19|1701.29|1700.45|1699.28|1440
1588179900000|2020-04-29 17:05:00|1701.1|1700.2|1700.39|1699.49|1701.74|1700.84|1699.15|1698.25|1340
1588180200000|2020-04-29 17:10:00|1700.36|1699.46|1700.1|1699.2|1701.17|1700.27|1699.52|1698.39|1162
1588180500000|2020-04-29 17:15:00|1700.06|1699.16|1702.49|1701.59|1702.63|1701.73|1699.99|1699.09|1232
1588180800000|2020-04-29 17:20:00|1702.48|1701.58|1701.3|1700.4|1703.1|1702.2|1700.8|1699.62|1366
1588181100000|2020-04-29 17:25:00|1701.34|1700.44|1701.77|1700.87|1702.21|1701.31|1700.9|1700|1345
1588181400000|2020-04-29 17:30:00|1701.78|1700.88|1703.18|1702.28|1703.41|1702.51|1701.35|1700.16|1359
1588181700000|2020-04-29 17:35:00|1703.21|1702.31|1702.71|1701.81|1703.3|1702.4|1702.48|1701.58|939
1588182000000|2020-04-29 17:40:00|1702.65|1701.75|1703.17|1702.27|1703.99|1703.09|1702.42|1701.52|1073
1588182300000|2020-04-29 17:45:00|1703.2|1702.3|1703.94|1703.04|1704.42|1703.52|1702.45|1701.55|1088
1588182600000|2020-04-29 17:50:00|1703.86|1702.96|1704.16|1703.26|1705.06|1704.16|1703.61|1702.71|1100
1588182900000|2020-04-29 17:55:00|1704.3|1703.4|1707.48|1700.34|1707.48|1704.64|1703.54|1700.01|1204
1588183200000|2020-04-29 18:00:00|1706.77|1699.77|1706.49|1705.59|1709.27|1708.34|1704.8|1699.77|1785
1588183500000|2020-04-29 18:05:00|1706.65|1705.75|1702.27|1701.37|1707.49|1706.06|1701.75|1700.77|1584
1588183800000|2020-04-29 18:10:00|1702.37|1701.47|1703.51|1702.61|1704.3|1703.4|1701.92|1701.02|1351
1588184100000|2020-04-29 18:15:00|1703.57|1702.67|1701.64|1700.74|1704.15|1703.25|1701.17|1700.27|1504
1588184400000|2020-04-29 18:20:00|1701.63|1700.73|1703.21|1701.21|1704.47|1703.2|1700.58|1699.54|1561
1588184700000|2020-04-29 18:25:00|1702.75|1701.85|1702.33|1700.33|1703.86|1702.62|1701.26|1699.81|1375
1588185000000|2020-04-29 18:30:00|1702.35|1700.35|1700.57|1699.67|1703.49|1702.59|1700.17|1699.27|1455
1588185300000|2020-04-29 18:35:00|1700.56|1699.66|1705.56|1704.66|1706.14|1705.24|1700.46|1699|1357
1588185600000|2020-04-29 18:40:00|1705.4|1704.5|1706.47|1705.57|1706.56|1705.66|1703.99|1702.69|1535
1588185900000|2020-04-29 18:45:00|1706.48|1705.58|1706.1|1705.2|1709.08|1707.72|1705.38|1704.11|1658
1588186200000|2020-04-29 18:50:00|1706.04|1705.14|1706.36|1705.46|1708.27|1707.37|1705.78|1704.88|1516
1588186500000|2020-04-29 18:55:00|1706.89|1705.99|1705.02|1704.12|1707.4|1706.5|1704.38|1703.48|1301
1588186800000|2020-04-29 19:00:00|1704.94|1704.04|1706.49|1705.59|1706.93|1705.88|1703.88|1702.98|1270
1588187100000|2020-04-29 19:05:00|1706.55|1705.65|1707.3|1706.4|1707.93|1706.58|1705.23|1704.33|1169
1588187400000|2020-04-29 19:10:00|1707.27|1706.37|1707.28|1706.38|1707.79|1706.84|1706.16|1704.95|1179
1588187700000|2020-04-29 19:15:00|1707.41|1706.51|1707.74|1706.84|1708.12|1707.03|1706.22|1704.77|1231
1588188000000|2020-04-29 19:20:00|1707.7|1706.8|1708.06|1707.16|1709.37|1708.47|1706.92|1706.02|1370
1588188300000|2020-04-29 19:25:00|1708.1|1707.2|1709.62|1708.72|1710|1709.1|1707.78|1706.31|1384
1588188600000|2020-04-29 19:30:00|1709.56|1708.66|1710.98|1710.08|1711.99|1710.6|1708.98|1707.82|1588
1588188900000|2020-04-29 19:35:00|1711.21|1710.31|1713.71|1711.71|1713.73|1712.25|1710.41|1709.17|1255
1588189200000|2020-04-29 19:40:00|1713.75|1711.75|1715.74|1714.84|1718.29|1717.39|1712.9|1711.2|1375
1588189500000|2020-04-29 19:45:00|1715.72|1714.82|1715.66|1714.76|1717.41|1716.25|1713.64|1712.74|984
1588189800000|2020-04-29 19:50:00|1715.42|1714.52|1714.9|1712.9|1716.05|1714.68|1713.52|1712.52|925
1588190100000|2020-04-29 19:55:00|1714.89|1712.89|1715.85|1714.95|1717.08|1715.4|1714.08|1712.28|892
1588190400000|2020-04-29 20:00:00|1715.89|1714.99|1716.72|1714.72|1717.75|1715.75|1715.42|1713.87|767
1588190700000|2020-04-29 20:05:00|1716.68|1714.68|1715.26|1714.36|1717.8|1716.79|1715.06|1713.84|695
1588191000000|2020-04-29 20:10:00|1715.3|1714.4|1713.8|1712.9|1716.14|1715.24|1712.06|1710.86|788
1588191300000|2020-04-29 20:15:00|1713.79|1712.89|1715.32|1714.42|1715.46|1714.56|1713.23|1712.33|433
1588191600000|2020-04-29 20:20:00|1715.43|1714.53|1715.16|1714.26|1716.39|1715.49|1714.77|1713.87|442
1588191900000|2020-04-29 20:25:00|1714.86|1713.96|1714.36|1713.46|1715.28|1714.38|1713.56|1712.66|444
1588192200000|2020-04-29 20:30:00|1714.5|1713.6|1714.79|1712.79|1715.15|1713.7|1713.38|1712.34|284
1588192500000|2020-04-29 20:35:00|1714.64|1712.64|1714.84|1713.94|1715.56|1714.21|1714.42|1712.64|248
1588192800000|2020-04-29 20:40:00|1715.42|1713.42|1714.8|1712.8|1715.42|1713.95|1713.97|1712.53|217
1588193100000|2020-04-29 20:45:00|1714.83|1712.83|1715.43|1713.43|1715.52|1714.09|1714.14|1712.14|294
1588193400000|2020-04-29 20:50:00|1715.53|1713.53|1713.85|1711.85|1715.53|1714.08|1713.56|1711.67|219
1588193700000|2020-04-29 20:55:00|1713.8|1711.8|1715.29|1711.07|1715.45|1712.7|1713.37|1710.74|301
1588197600000|2020-04-29 22:00:00|1712.66|1710.66|1712.19|1710.19|1714.08|1711.43|1710.66|1708.66|527
1588197900000|2020-04-29 22:05:00|1712.2|1710.2|1714|1713.1|1714.54|1713.1|1711.96|1709.96|421
1588198200000|2020-04-29 22:10:00|1713.91|1713.01|1713.95|1711.95|1714.6|1713.26|1713|1711.64|305
1588198500000|2020-04-29 22:15:00|1713.93|1711.93|1713.72|1711.72|1714.06|1712.76|1712.97|1711.5|185
1588198800000|2020-04-29 22:20:00|1713.92|1711.92|1713.13|1711.13|1714.06|1712.2|1712.79|1710.79|177
1588199100000|2020-04-29 22:25:00|1713.33|1711.33|1714.35|1712.35|1714.75|1712.83|1713.22|1711.25|283
1588199400000|2020-04-29 22:30:00|1714.14|1712.14|1715.08|1713.08|1715.33|1713.88|1713.08|1711.42|326
1588199700000|2020-04-29 22:35:00|1714.64|1713.74|1714.1|1713.2|1715.18|1713.91|1713.94|1712.48|166
1588200000000|2020-04-29 22:40:00|1714.09|1713.19|1713.84|1712.94|1715.01|1713.63|1713.24|1711.75|244
1588200300000|2020-04-29 22:45:00|1713.86|1712.96|1713.69|1712.79|1714.84|1713.48|1713.35|1711.97|303
1588200600000|2020-04-29 22:50:00|1713.68|1712.78|1713.25|1712.35|1714.42|1713.01|1713.01|1711.71|227
1588200900000|2020-04-29 22:55:00|1713.79|1711.79|1713.54|1712.64|1714.08|1712.87|1713.13|1711.79|326
1588201200000|2020-04-29 23:00:00|1713.35|1712.45|1714.32|1713.42|1714.93|1713.6|1712.68|1711.78|497
1588201500000|2020-04-29 23:05:00|1714.5|1713.6|1714.54|1713.64|1715.3|1713.78|1713.84|1712.47|352
1588201800000|2020-04-29 23:10:00|1714.46|1713.56|1714.22|1713.32|1715.61|1714.16|1713.63|1712.33|383
1588202100000|2020-04-29 23:15:00|1714.21|1713.31|1714.73|1713.83|1715.54|1714.12|1713.95|1712.69|348
1588202400000|2020-04-29 23:20:00|1714.69|1713.79|1714.08|1713.18|1715.79|1714.3|1714.06|1713.16|194
1588202700000|2020-04-29 23:25:00|1714.11|1713.21|1714.11|1713.21|1715.42|1713.89|1713.43|1711.86|300
1588203000000|2020-04-29 23:30:00|1714.49|1713.59|1714.65|1713.75|1715.67|1714.52|1714.06|1713.09|344
1588203300000|2020-04-29 23:35:00|1714.75|1713.85|1714.63|1713.73|1715.9|1714.45|1714.35|1713.33|342
1588203600000|2020-04-29 23:40:00|1715.11|1714.21|1715.03|1713.03|1716.71|1715.22|1714.34|1713.03|324
1588203900000|2020-04-29 23:45:00|1714.54|1713.64|1715.67|1714.77|1716.85|1715.47|1714.54|1713.64|526
1588204200000|2020-04-29 23:50:00|1715.66|1714.76|1715.78|1713.78|1716.3|1715.04|1714.78|1713.29|352
1588204500000|2020-04-29 23:55:00|1715.54|1713.54|1714.57|1713.67|1715.78|1714.32|1714.12|1712.91|390
1588204800000|2020-04-30 00:00:00|1714.51|1713.61|1715.21|1713.21|1715.28|1713.96|1712.65|1711.75|714
1588205100000|2020-04-30 00:05:00|1715.22|1713.22|1714.52|1712.52|1715.23|1713.57|1714.18|1712.42|288
1588205400000|2020-04-30 00:10:00|1714.53|1712.53|1714.9|1712.9|1715.12|1713.12|1713.97|1712.16|411
1588205700000|2020-04-30 00:15:00|1714.74|1712.74|1715.09|1713.09|1715.38|1713.75|1714.07|1712.07|434
1588206000000|2020-04-30 00:20:00|1715.04|1713.04|1715.29|1713.29|1716.11|1714.65|1714.24|1712.54|460
1588206300000|2020-04-30 00:25:00|1715.51|1713.51|1714.8|1712.8|1715.96|1714.1|1714.38|1712.67|325
1588206600000|2020-04-30 00:30:00|1714.82|1712.82|1712.97|1712.07|1715.49|1713.49|1712.84|1711.54|531
1588206900000|2020-04-30 00:35:00|1712.96|1712.06|1712.04|1711.14|1714.74|1712.95|1711.44|1710.25|696
1588207200000|2020-04-30 00:40:00|1711.99|1711.09|1711.65|1709.65|1712.53|1711.09|1710.29|1708.88|531
1588207500000|2020-04-30 00:45:00|1711.62|1709.62|1711.48|1710.58|1712.2|1711.15|1711.1|1709.62|315
1588207800000|2020-04-30 00:50:00|1711.49|1710.59|1711.35|1710.45|1713.4|1711.98|1710.81|1709.44|488
1588208100000|2020-04-30 00:55:00|1711.25|1710.35|1712.92|1712.02|1713.39|1712.27|1711.24|1709.76|333
1588208400000|2020-04-30 01:00:00|1712.66|1711.76|1712.49|1711.59|1713.9|1712.77|1711.62|1710.36|615
1588208700000|2020-04-30 01:05:00|1712.52|1711.62|1711.62|1710.72|1712.78|1711.69|1710.78|1709.54|539
1588209000000|2020-04-30 01:10:00|1711.61|1710.71|1711.57|1710.67|1712.45|1711|1711.49|1710.26|301
1588209300000|2020-04-30 01:15:00|1711.56|1710.66|1710.44|1709.54|1711.65|1710.75|1710.22|1709.32|424
1588209600000|2020-04-30 01:20:00|1710.45|1709.55|1710.16|1709.26|1710.79|1709.89|1709.95|1709.05|425
1588209900000|2020-04-30 01:25:00|1710.19|1709.29|1710.1|1709.2|1711.57|1710.67|1709.98|1709.08|395
1588210200000|2020-04-30 01:30:00|1710.09|1709.19|1710.29|1709.39|1710.78|1709.88|1709.69|1708.68|673
1588210500000|2020-04-30 01:35:00|1710.28|1709.38|1710.54|1709.64|1710.9|1710|1710.18|1709.28|309
1588210800000|2020-04-30 01:40:00|1710.46|1709.56|1711.59|1709.59|1711.69|1710.44|1710.39|1709.48|246
1588211100000|2020-04-30 01:45:00|1711.17|1710.27|1710.18|1709.28|1711.56|1710.27|1709.99|1709.09|510
1588211400000|2020-04-30 01:50:00|1710.2|1709.3|1710.95|1710.05|1711.54|1710.64|1709.93|1709.03|437
1588211700000|2020-04-30 01:55:00|1711.07|1710.17|1712.36|1711.46|1713.32|1711.72|1710.78|1709.88|565
1588212000000|2020-04-30 02:00:00|1712.37|1711.47|1713.61|1712.71|1714.51|1713.61|1711.51|1710.61|802
1588212300000|2020-04-30 02:05:00|1713.75|1712.85|1713.14|1712.24|1714.22|1713.03|1712.64|1711.28|436
1588212600000|2020-04-30 02:10:00|1713.13|1712.23|1713.11|1712.21|1713.82|1712.39|1712.94|1711.42|300
1588212900000|2020-04-30 02:15:00|1713.14|1712.24|1712.55|1711.65|1713.77|1712.28|1712.19|1710.98|231
1588213200000|2020-04-30 02:20:00|1712.51|1711.61|1712.22|1711.32|1712.94|1711.75|1711.89|1710.94|242
1588213500000|2020-04-30 02:25:00|1712.34|1711.44|1710.89|1709.99|1712.84|1711.59|1710.79|1709.89|388
1588213800000|2020-04-30 02:30:00|1710.92|1710.02|1710.23|1709.33|1711.4|1710.37|1709.7|1708.8|632
1588214100000|2020-04-30 02:35:00|1710.14|1709.24|1710.23|1709.33|1710.69|1709.79|1709.72|1708.82|383
1588214400000|2020-04-30 02:40:00|1710.15|1709.25|1710.27|1709.37|1710.86|1709.96|1709.95|1709.05|495
1588214700000|2020-04-30 02:45:00|1710.28|1709.38|1710.53|1709.63|1711.38|1710.48|1709.97|1709.07|483
1588215000000|2020-04-30 02:50:00|1710.64|1709.74|1710.94|1710.04|1711.47|1710.57|1710.34|1709.44|363
1588215300000|2020-04-30 02:55:00|1710.96|1710.06|1711.37|1710.47|1712.26|1710.75|1710.63|1709.36|410
1588215600000|2020-04-30 03:00:00|1711.38|1710.48|1710.55|1709.65|1711.95|1711.05|1710.54|1709.01|394
1588215900000|2020-04-30 03:05:00|1710.56|1709.66|1711.26|1710.36|1711.69|1710.7|1710.56|1709.11|338
1588216200000|2020-04-30 03:10:00|1711.41|1710.51|1711.48|1710.58|1712.01|1710.76|1710.8|1709.9|294
1588216500000|2020-04-30 03:15:00|1711.5|1710.6|1711.2|1710.3|1712.07|1710.8|1710.99|1709.6|294
1588216800000|2020-04-30 03:20:00|1711.17|1710.27|1711.38|1710.48|1711.9|1710.73|1710.73|1709.58|260
1588217100000|2020-04-30 03:25:00|1711.44|1710.54|1712.08|1711.18|1712.75|1711.5|1711.26|1710.36|331
1588217400000|2020-04-30 03:30:00|1712.1|1711.2|1711.78|1710.88|1713.05|1711.4|1711.04|1709.9|344
1588217700000|2020-04-30 03:35:00|1711.79|1710.89|1712.6|1711.7|1712.68|1711.78|1711.7|1710.8|402
1588218000000|2020-04-30 03:40:00|1712.49|1711.59|1712.91|1712.01|1713.06|1712.16|1712.31|1711.41|474
1588218300000|2020-04-30 03:45:00|1712.95|1712.05|1712.63|1711.73|1713.07|1712.17|1712.46|1711.56|477
1588218600000|2020-04-30 03:50:00|1712.67|1711.77|1713.13|1712.23|1713.33|1712.43|1712.14|1711.24|606
1588218900000|2020-04-30 03:55:00|1713.17|1712.27|1713.46|1712.56|1713.67|1712.77|1712.05|1710.6|745
1588219200000|2020-04-30 04:00:00|1713.43|1712.53|1711.67|1710.77|1713.82|1712.61|1711.17|1709.9|640
1588219500000|2020-04-30 04:05:00|1711.64|1710.74|1712.24|1710.24|1713.2|1712.11|1711.28|1709.99|498
1588219800000|2020-04-30 04:10:00|1712.29|1710.29|1713.07|1712.17|1713.22|1712.32|1711.98|1710.01|414
1588220100000|2020-04-30 04:15:00|1713.25|1712.35|1713.16|1711.16|1713.25|1712.35|1712.09|1710.77|421
1588220400000|2020-04-30 04:20:00|1712.88|1711.98|1713.24|1711.24|1713.44|1712.33|1712.31|1710.89|432
1588220700000|2020-04-30 04:25:00|1712.69|1711.79|1713.26|1712.36|1714.41|1712.93|1712.36|1710.96|645
1588221000000|2020-04-30 04:30:00|1713.23|1712.33|1713.46|1712.56|1714.81|1713.18|1713.1|1711.82|407
1588221300000|2020-04-30 04:35:00|1713.29|1712.39|1713.37|1712.47|1714.08|1712.72|1712.39|1711.11|375
1588221600000|2020-04-30 04:40:00|1713.38|1712.48|1713.27|1712.37|1713.96|1713.06|1713.04|1712.14|343
1588221900000|2020-04-30 04:45:00|1713.24|1712.34|1712.82|1711.92|1713.57|1712.67|1712.29|1711.39|365
1588222200000|2020-04-30 04:50:00|1712.84|1711.94|1712.6|1711.7|1713.25|1712.35|1712.41|1711.51|267
1588222500000|2020-04-30 04:55:00|1712.59|1711.69|1712.25|1711.35|1713.04|1712.14|1712.03|1711.13|208
1588222800000|2020-04-30 05:00:00|1712.26|1711.36|1712.29|1711.39|1712.4|1711.5|1712.01|1711.11|232
1588223100000|2020-04-30 05:05:00|1712.24|1711.34|1711.82|1710.92|1713.77|1712.03|1711.75|1710.23|326
1588223400000|2020-04-30 05:10:00|1711.92|1711.02|1712.15|1710.15|1712.63|1711.24|1711.35|1710.14|459
1588223700000|2020-04-30 05:15:00|1711.78|1710.88|1711.82|1710.92|1712.7|1711.36|1711.41|1710.08|380
1588224000000|2020-04-30 05:20:00|1711.81|1710.91|1713.46|1711.46|1713.74|1712.18|1711.68|1710.3|373
1588224300000|2020-04-30 05:25:00|1713.51|1711.51|1713.12|1711.12|1713.65|1712.22|1711.94|1710.73|399
1588224600000|2020-04-30 05:30:00|1713.15|1711.15|1711.59|1710.69|1713.56|1712.23|1711.43|1710.2|651
1588224900000|2020-04-30 05:35:00|1711.61|1710.71|1712.75|1711.85|1714|1712.67|1711.37|1710.43|621
1588225200000|2020-04-30 05:40:00|1712.8|1711.9|1714.56|1712.56|1714.83|1713.33|1712.21|1711.31|845
1588225500000|2020-04-30 05:45:00|1713.91|1713.01|1715.64|1714.74|1716.37|1715.2|1713.85|1712.66|916
1588225800000|2020-04-30 05:50:00|1715.65|1714.75|1714.92|1714.02|1716.61|1715.32|1714.48|1713.11|1127
1588226100000|2020-04-30 05:55:00|1714.9|1714|1715.92|1715.02|1717.4|1715.9|1714.17|1713.25|1161
1588226400000|2020-04-30 06:00:00|1715.83|1714.93|1715.74|1713.74|1717.3|1715.61|1713.23|1712.28|1225
1588226700000|2020-04-30 06:05:00|1715.76|1713.76|1716.74|1715.84|1717.45|1716.55|1714.44|1713.02|881
1588227000000|2020-04-30 06:10:00|1716.86|1715.96|1718.42|1716.42|1718.97|1717.64|1716.64|1715.49|1075
1588227300000|2020-04-30 06:15:00|1718.37|1716.37|1719.11|1718.21|1719.62|1718.5|1717.57|1716.03|983
1588227600000|2020-04-30 06:20:00|1719.07|1718.17|1720.01|1719.11|1720.68|1719.78|1718.88|1717.63|793
1588227900000|2020-04-30 06:25:00|1719.88|1718.98|1720.04|1719.14|1720.8|1719.45|1718.87|1717.62|750
1588228200000|2020-04-30 06:30:00|1720.05|1719.15|1717.88|1716.98|1720.58|1719.68|1717.7|1716.49|788
1588228500000|2020-04-30 06:35:00|1717.89|1716.99|1717.52|1716.62|1718.45|1717.3|1716.8|1715.9|717
1588228800000|2020-04-30 06:40:00|1717.53|1716.63|1718.61|1717.71|1718.9|1717.92|1717.49|1716.59|558
1588229100000|2020-04-30 06:45:00|1718.65|1717.75|1719.27|1718.37|1720.3|1719.4|1718.01|1717.11|817
1588229400000|2020-04-30 06:50:00|1719.18|1718.28|1718.44|1717.54|1719.3|1718.4|1717.82|1716.92|757
1588229700000|2020-04-30 06:55:00|1718.31|1717.41|1718.27|1717.37|1719.34|1718.44|1717.91|1717.01|850
1588230000000|2020-04-30 07:00:00|1718.3|1717.4|1719.58|1718.68|1720.32|1719.42|1718.22|1717.32|1468
1588230300000|2020-04-30 07:05:00|1719.62|1718.72|1720.39|1719.49|1721.36|1720.19|1719.22|1718.32|1508
1588230600000|2020-04-30 07:10:00|1720.32|1719.42|1719.82|1718.92|1720.62|1719.72|1719.5|1718.6|1832
1588230900000|2020-04-30 07:15:00|1719.67|1718.77|1719.66|1718.76|1720.47|1719.57|1719.05|1718.15|1762
1588231200000|2020-04-30 07:20:00|1719.67|1718.77|1720.17|1719.27|1720.66|1719.76|1719.41|1718.15|1417
1588231500000|2020-04-30 07:25:00|1720.18|1719.28|1721.19|1720.29|1721.64|1720.74|1720.18|1719.28|1204
1588231800000|2020-04-30 07:30:00|1721.15|1720.25|1721.68|1720.78|1721.93|1721.03|1720.71|1719.81|1337
1588232100000|2020-04-30 07:35:00|1721.73|1720.83|1721.47|1720.57|1722.72|1721.82|1720.14|1719.24|1384
1588232400000|2020-04-30 07:40:00|1721.48|1720.58|1720.58|1719.68|1722.26|1721.36|1719.51|1718.1|2090
1588232700000|2020-04-30 07:45:00|1720.62|1719.72|1720.15|1719.25|1721.86|1720.46|1718.54|1717.64|1863
1588233000000|2020-04-30 07:50:00|1720.19|1719.29|1719.73|1718.83|1721.18|1720.28|1719.52|1718.39|1258
1588233300000|2020-04-30 07:55:00|1719.71|1718.81|1718.3|1717.4|1719.87|1718.97|1717.83|1716.6|1523
1588233600000|2020-04-30 08:00:00|1718.35|1717.45|1719.13|1718.23|1719.67|1718.59|1716.7|1715.64|1600
1588233900000|2020-04-30 08:05:00|1719.12|1718.22|1717.05|1716.15|1719.56|1718.54|1716.89|1715.99|1250
1588234200000|2020-04-30 08:10:00|1717.16|1716.26|1716.89|1715.99|1718.47|1716.78|1716.39|1715.49|1214
1588234500000|2020-04-30 08:15:00|1716.92|1716.02|1717.07|1716.17|1717.81|1716.91|1716.56|1715.66|1165
1588234800000|2020-04-30 08:20:00|1717.11|1716.21|1716.95|1716.05|1717.45|1716.55|1716.39|1715.49|952
1588235100000|2020-04-30 08:25:00|1717.01|1716.11|1716.82|1715.92|1717.84|1716.94|1716.29|1715.39|1021
1588235400000|2020-04-30 08:30:00|1716.81|1715.91|1715.99|1715.09|1717.22|1716.32|1715.74|1714.84|1190
1588235700000|2020-04-30 08:35:00|1715.94|1715.04|1716.79|1715.89|1716.94|1716.04|1715.86|1714.96|1463
1588236000000|2020-04-30 08:40:00|1716.74|1715.84|1717.31|1716.41|1717.42|1716.52|1716.27|1715.37|1483
1588236300000|2020-04-30 08:45:00|1717.23|1716.33|1716.9|1716|1718.25|1717.35|1716.7|1715.8|1229
1588236600000|2020-04-30 08:50:00|1716.82|1715.92|1716.93|1716.03|1717.92|1717.02|1716.3|1715.4|1017
1588236900000|2020-04-30 08:55:00|1716.96|1716.06|1717.64|1716.74|1718.26|1717.36|1716.49|1715.59|1199
1588237200000|2020-04-30 09:00:00|1717.65|1716.75|1718.25|1717.35|1719.57|1718.67|1717.54|1716.15|1490
1588237500000|2020-04-30 09:05:00|1718.31|1717.41|1718.91|1718.01|1719.67|1718.77|1717.49|1716.55|1396
1588237800000|2020-04-30 09:10:00|1718.96|1718.06|1718.1|1717.2|1719.99|1718.93|1717.97|1717.07|1160
1588238100000|2020-04-30 09:15:00|1718.11|1717.21|1718.78|1717.88|1719.06|1718.16|1718.09|1717.19|1133
1588238400000|2020-04-30 09:20:00|1718.79|1717.89|1719.4|1718.5|1719.58|1718.68|1718.55|1717.65|804
1588238700000|2020-04-30 09:25:00|1719.39|1718.49|1719.13|1718.23|1720.23|1719.33|1718.82|1717.92|1174
1588239000000|2020-04-30 09:30:00|1719.17|1718.27|1717.47|1716.57|1719.26|1718.36|1717.34|1716.44|1042
1588239300000|2020-04-30 09:35:00|1717.48|1716.58|1717.91|1717.01|1718.28|1717.38|1716.35|1715.45|1220
1588239600000|2020-04-30 09:40:00|1717.93|1717.03|1717.34|1716.44|1718.43|1717.38|1716.39|1715.13|945
1588239900000|2020-04-30 09:45:00|1717.44|1716.54|1716.9|1716|1718.1|1717.2|1715.67|1714.77|888
1588240200000|2020-04-30 09:50:00|1716.92|1716.02|1716.58|1715.68|1717.8|1716.45|1716.3|1714.98|1086
1588240500000|2020-04-30 09:55:00|1716.3|1715.4|1716.34|1715.44|1716.85|1715.95|1715.37|1713.93|918
1588240800000|2020-04-30 10:00:00|1716|1715.1|1715.68|1714.78|1717|1715.84|1715.08|1713.98|1403
1588241100000|2020-04-30 10:05:00|1715.76|1714.86|1716.38|1715.48|1716.94|1715.57|1714.85|1713.83|1441
1588241400000|2020-04-30 10:10:00|1716.46|1715.56|1715.51|1714.61|1716.46|1715.56|1715.16|1714.26|1008
1588241700000|2020-04-30 10:15:00|1715.55|1714.65|1716.01|1715.11|1716.22|1715.32|1715.4|1714.5|981
1588242000000|2020-04-30 10:20:00|1715.98|1715.08|1716.6|1715.7|1716.79|1715.89|1715.71|1714.81|986
1588242300000|2020-04-30 10:25:00|1716.53|1715.63|1716.38|1715.48|1716.84|1715.94|1715.99|1715.09|868
1588242600000|2020-04-30 10:30:00|1716.4|1715.5|1715.46|1714.56|1716.56|1715.66|1714.82|1713.92|1027
1588242900000|2020-04-30 10:35:00|1715.57|1714.67|1715.43|1714.53|1715.84|1714.94|1714.77|1713.37|766
1588243200000|2020-04-30 10:40:00|1715.41|1714.51|1716.09|1715.19|1716.29|1715.39|1715.35|1714.45|636
1588243500000|2020-04-30 10:45:00|1716.1|1715.2|1715.69|1714.79|1716.21|1715.27|1714.71|1713.81|616
1588243800000|2020-04-30 10:50:00|1715.66|1714.76|1714.93|1714.03|1715.97|1715.07|1714.93|1714.03|891
1588244100000|2020-04-30 10:55:00|1715.01|1714.11|1716.42|1715.52|1716.67|1715.77|1714.74|1713.84|1180
1588244400000|2020-04-30 11:00:00|1716.44|1715.54|1715.33|1714.43|1716.6|1715.7|1714.84|1713.94|1354
1588244700000|2020-04-30 11:05:00|1715.35|1714.45|1713.06|1712.16|1715.61|1714.71|1711.96|1711.06|1550
1588245000000|2020-04-30 11:10:00|1713.13|1712.23|1714.52|1713.62|1714.56|1713.66|1711.97|1711.07|1380
1588245300000|2020-04-30 11:15:00|1714.49|1713.59|1714.61|1713.71|1715.37|1714.47|1712.97|1712.07|1435
1588245600000|2020-04-30 11:20:00|1714.64|1713.74|1714.6|1713.7|1715.58|1714.68|1714|1713.1|1608
1588245900000|2020-04-30 11:25:00|1714.62|1713.72|1715.14|1714.24|1715.53|1714.63|1713.27|1712.37|1716
1588246200000|2020-04-30 11:30:00|1715.22|1714.32|1716.8|1715.9|1716.87|1715.97|1714.51|1713.61|1698
1588246500000|2020-04-30 11:35:00|1716.83|1715.93|1716.57|1715.67|1717.19|1716.29|1716.28|1715.38|1532
1588246800000|2020-04-30 11:40:00|1716.49|1715.59|1716.91|1716.01|1717.1|1716.2|1715.95|1715.05|1675
1588247100000|2020-04-30 11:45:00|1716.93|1716.03|1717.16|1716.26|1718.09|1717.19|1716.5|1715.6|1604
1588247400000|2020-04-30 11:50:00|1717.18|1716.28|1717.11|1716.21|1719.01|1717.95|1717|1715.76|1375
1588247700000|2020-04-30 11:55:00|1717.29|1716.39|1717.26|1716.36|1718.3|1716.89|1715.42|1714.25|1619
1588248000000|2020-04-30 12:00:00|1717.28|1716.38|1715.69|1714.79|1717.94|1716.61|1714.87|1713.48|1940
1588248300000|2020-04-30 12:05:00|1715.87|1714.97|1714.14|1713.24|1716.65|1715.3|1713.34|1712.42|1881
1588248600000|2020-04-30 12:10:00|1714.4|1713.5|1714.03|1713.13|1715.14|1713.91|1713.45|1712.55|1661
1588248900000|2020-04-30 12:15:00|1714.22|1713.32|1715.33|1714.43|1716.08|1714.8|1713.64|1712.74|1859
1588249200000|2020-04-30 12:20:00|1715.55|1714.65|1715.5|1713.5|1716.7|1715.8|1713.02|1712.12|1852
1588249500000|2020-04-30 12:25:00|1715.46|1713.46|1713.05|1711.05|1717.02|1714.38|1712.2|1710.35|1873
1588249800000|2020-04-30 12:30:00|1713.07|1711.07|1712.74|1711.84|1714.95|1713.25|1712.45|1709.73|1670
1588250100000|2020-04-30 12:35:00|1712.69|1711.79|1709.33|1708.43|1713.92|1712.62|1707.85|1706.95|1721
1588250400000|2020-04-30 12:40:00|1708.88|1707.98|1701.22|1700.32|1710.08|1709.05|1695.94|1692.2|2024
1588250700000|2020-04-30 12:45:00|1701.23|1700.33|1705.02|1704.12|1708.17|1706.43|1699.77|1698.28|1793
1588251000000|2020-04-30 12:50:00|1705.23|1704.33|1707.25|1706.35|1708.24|1707.17|1704.3|1702.43|1515
1588251300000|2020-04-30 12:55:00|1707.24|1706.34|1707.17|1706.27|1708.49|1707.23|1703.3|1701.91|1754
1588251600000|2020-04-30 13:00:00|1707.09|1706.19|1702.84|1701.94|1708.26|1706.84|1702.48|1701.54|1482
1588251900000|2020-04-30 13:05:00|1702.87|1701.97|1700.54|1699.64|1704.27|1702.9|1700.23|1699.2|1402
1588252200000|2020-04-30 13:10:00|1700.44|1699.54|1702.89|1701.99|1704.53|1703.26|1698.96|1698.04|1575
1588252500000|2020-04-30 13:15:00|1703.69|1701.69|1706.39|1705.49|1707.09|1705.91|1702.53|1701.08|1219
1588252800000|2020-04-30 13:20:00|1706.4|1705.5|1702.36|1701.46|1706.64|1705.56|1701.41|1700.17|1024
1588253100000|2020-04-30 13:25:00|1702.43|1701.53|1703.51|1702.61|1703.52|1702.62|1700.98|1699.88|1166
1588253400000|2020-04-30 13:30:00|1703.53|1702.63|1704.43|1703.53|1705.55|1704.18|1702.87|1701.76|1176
1588253700000|2020-04-30 13:35:00|1704.5|1703.6|1705.84|1704.94|1707.54|1706.17|1703.29|1702.03|1654
1588254000000|2020-04-30 13:40:00|1705.98|1705.08|1706|1704|1708.05|1706.71|1704.22|1703.09|1328
1588254300000|2020-04-30 13:45:00|1706.41|1704.41|1702.01|1701.11|1706.67|1705|1701.63|1699.93|1439
1588254600000|2020-04-30 13:50:00|1702|1701.1|1704.91|1704.01|1704.93|1704.03|1699.29|1697.85|1466
1588254900000|2020-04-30 13:55:00|1704.31|1703.41|1703.73|1702.83|1705.8|1704.9|1701.98|1700.53|1291
1588255200000|2020-04-30 14:00:00|1703.63|1702.73|1702.32|1701.42|1705.27|1704.37|1701.79|1700.72|1300
1588255500000|2020-04-30 14:05:00|1702.41|1701.51|1704.4|1703.5|1705.78|1704.5|1702.29|1701.39|1215
1588255800000|2020-04-30 14:10:00|1704.41|1703.51|1702.87|1701.97|1705.38|1704.03|1702.7|1701.8|1147
1588256100000|2020-04-30 14:15:00|1702.88|1701.98|1704.37|1703.47|1705.42|1704.52|1702.15|1700.73|1175
1588256400000|2020-04-30 14:20:00|1704.22|1703.32|1703.45|1702.55|1704.98|1704.08|1702.95|1702.05|1043
1588256700000|2020-04-30 14:25:00|1703.43|1702.53|1706.14|1705.24|1708|1707.1|1702.8|1701.9|1448
1588257000000|2020-04-30 14:30:00|1706.17|1705.27|1705.88|1704.98|1706.96|1706.06|1705.01|1704.11|1474
1588257300000|2020-04-30 14:35:00|1706.04|1705.14|1707.55|1706.65|1708.6|1707.7|1705.08|1704.18|1449
1588257600000|2020-04-30 14:40:00|1707.62|1706.72|1706.81|1705.91|1708.47|1707.57|1705.58|1704.68|1368
1588257900000|2020-04-30 14:45:00|1706.98|1706.08|1705.15|1704.25|1707.45|1706.55|1704.69|1703.79|1490
1588258200000|2020-04-30 14:50:00|1705.11|1704.21|1705.28|1704.38|1706.13|1705.23|1704.67|1703.77|1052
1588258500000|2020-04-30 14:55:00|1705.3|1704.4|1706.45|1705.55|1707.55|1706.65|1704.43|1703.53|1575
1588258800000|2020-04-30 15:00:00|1706.34|1705.44|1707.6|1706.7|1709.43|1708.53|1704.4|1703.5|1695
1588259100000|2020-04-30 15:05:00|1707.7|1706.8|1707.65|1706.75|1708.67|1707.77|1706.55|1705.65|1378
1588259400000|2020-04-30 15:10:00|1707.66|1706.76|1705.02|1704.12|1707.73|1706.83|1704.7|1703.8|1232
1588259700000|2020-04-30 15:15:00|1705.09|1704.19|1705.04|1704.14|1705.75|1704.85|1704.26|1702.98|1204
1588260000000|2020-04-30 15:20:00|1704.97|1704.07|1703.99|1703.09|1705.31|1704.41|1703.38|1702.03|1369
1588260300000|2020-04-30 15:25:00|1703.97|1703.07|1705.31|1704.41|1705.46|1704.56|1703.39|1702.49|1152
1588260600000|2020-04-30 15:30:00|1705.05|1704.15|1704.02|1703.12|1705.69|1704.79|1702.51|1701.61|975
1588260900000|2020-04-30 15:35:00|1703.95|1703.05|1704.97|1704.07|1705.7|1704.8|1703.11|1702.21|870
1588261200000|2020-04-30 15:40:00|1705|1704.1|1702.99|1702.09|1705.85|1704.53|1702.77|1701.32|1043
1588261500000|2020-04-30 15:45:00|1702.89|1701.99|1701|1700.1|1704.33|1703.43|1700.22|1699.22|1179
1588261800000|2020-04-30 15:50:00|1700.81|1699.91|1699.27|1698.37|1701.63|1700.67|1697.56|1696.66|1554
1588262100000|2020-04-30 15:55:00|1699.36|1698.46|1694.47|1693.57|1701.48|1700.58|1693.44|1692.54|1599
1588262400000|2020-04-30 16:00:00|1694.69|1693.79|1695.89|1694.99|1697.89|1696.35|1694.33|1693.31|1878
1588262700000|2020-04-30 16:05:00|1695.95|1695.05|1693.93|1691.93|1697.39|1695.94|1690.47|1689.57|1896
1588263000000|2020-04-30 16:10:00|1693.29|1692.39|1693.13|1692.23|1694.8|1693.66|1692.21|1691.1|1474
1588263300000|2020-04-30 16:15:00|1693.11|1692.21|1685.94|1685.04|1693.27|1692.21|1682.65|1681.38|2070
1588263600000|2020-04-30 16:20:00|1685.86|1684.96|1689.45|1688.55|1691.52|1690.13|1685.43|1684.19|1958
1588263900000|2020-04-30 16:25:00|1689.44|1688.54|1688.54|1687.64|1689.44|1688.54|1686.52|1685.62|1572
1588264200000|2020-04-30 16:30:00|1688.6|1687.7|1690.84|1689.94|1693.29|1691.75|1685.97|1684.84|1810
1588264500000|2020-04-30 16:35:00|1690.76|1689.86|1689.3|1688.4|1692.68|1691.44|1687.61|1686.39|1565
1588264800000|2020-04-30 16:40:00|1689.11|1688.21|1688.75|1687.85|1690.16|1688.71|1686.33|1685.3|1564
1588265100000|2020-04-30 16:45:00|1688.54|1687.64|1687.69|1686.79|1691.12|1689.42|1685.82|1684.92|1553
1588265400000|2020-04-30 16:50:00|1687.83|1686.93|1688.31|1687.41|1689.67|1688.54|1685.69|1684.5|1722
1588265700000|2020-04-30 16:55:00|1687.89|1686.99|1688.43|1687.53|1689.8|1688.49|1686.6|1685.7|1724
1588266000000|2020-04-30 17:00:00|1688.38|1687.48|1689.76|1688.86|1692.01|1691.11|1688.22|1687.32|1800
1588266300000|2020-04-30 17:05:00|1689.74|1688.84|1690.17|1689.27|1690.96|1690.06|1688.45|1687.27|1325
1588266600000|2020-04-30 17:10:00|1690.14|1689.24|1690.6|1689.7|1691.53|1690.48|1686.83|1685.93|1527
1588266900000|2020-04-30 17:15:00|1690.88|1689.98|1687.42|1686.52|1691.65|1690.38|1686.53|1685.38|1621
1588267200000|2020-04-30 17:20:00|1687.45|1686.55|1686.8|1685.9|1688.3|1687.24|1685.85|1684.95|1665
1588267500000|2020-04-30 17:25:00|1686.81|1685.91|1686.02|1685.12|1687.19|1686.29|1685.33|1684.43|1508
1588267800000|2020-04-30 17:30:00|1685.94|1685.04|1685.68|1684.78|1687.5|1686.33|1685.12|1684.22|1276
1588268100000|2020-04-30 17:35:00|1685.78|1684.88|1686.32|1685.42|1686.46|1685.56|1684.79|1683.89|878
1588268400000|2020-04-30 17:40:00|1686.37|1685.47|1685.59|1684.69|1687.03|1686.13|1685.22|1683.66|1223
1588268700000|2020-04-30 17:45:00|1685.66|1684.76|1685.17|1684.27|1686.6|1685.7|1684.35|1682.89|1271
1588269000000|2020-04-30 17:50:00|1685.33|1684.43|1684.97|1684.07|1685.72|1684.74|1684.03|1682.86|1142
1588269300000|2020-04-30 17:55:00|1685|1684.1|1684.41|1683.51|1685.61|1684.71|1684.41|1683.51|1292
1588269600000|2020-04-30 18:00:00|1684.48|1683.58|1685.31|1684.41|1685.62|1684.72|1684.36|1683.46|1119
1588269900000|2020-04-30 18:05:00|1685.03|1684.13|1685.58|1684.68|1685.87|1684.97|1684.69|1683.79|641
1588270200000|2020-04-30 18:10:00|1685.76|1684.86|1685.34|1684.44|1686.12|1685.22|1684.5|1683.6|968
1588270500000|2020-04-30 18:15:00|1684.78|1683.88|1684.89|1683.99|1685.8|1684.9|1684.56|1683.66|717
1588270800000|2020-04-30 18:20:00|1684.96|1684.06|1685.07|1684.17|1685.68|1684.78|1684.52|1683.62|673
1588271100000|2020-04-30 18:25:00|1685.17|1684.27|1687.53|1686.63|1687.7|1686.8|1684.53|1683.63|920
1588271400000|2020-04-30 18:30:00|1687.52|1686.62|1687|1686.1|1687.69|1686.79|1685.96|1684.4|1070
1588271700000|2020-04-30 18:35:00|1686.98|1686.08|1687.72|1686.82|1688.3|1687.4|1686.24|1685.34|1197
1588272000000|2020-04-30 18:40:00|1687.76|1686.86|1685.69|1684.79|1688.96|1688.06|1685.69|1684.79|1318
1588272300000|2020-04-30 18:45:00|1685.7|1684.8|1684.19|1683.29|1685.7|1684.8|1683.56|1682.66|910
1588272600000|2020-04-30 18:50:00|1684.35|1683.45|1683.56|1682.66|1684.43|1683.53|1682.81|1681.39|872
1588272900000|2020-04-30 18:55:00|1683.66|1682.76|1685.15|1684.25|1686.06|1685.16|1681.81|1680.91|1278
1588273200000|2020-04-30 19:00:00|1685.24|1684.34|1685.58|1684.68|1686.73|1685.38|1682.75|1681.85|1290
1588273500000|2020-04-30 19:05:00|1685.57|1684.67|1686.98|1686.08|1688.24|1687.34|1684.71|1683.5|1265
1588273800000|2020-04-30 19:10:00|1687.03|1686.13|1688.08|1687.18|1688.24|1687.34|1685.82|1684.65|1017
1588274100000|2020-04-30 19:15:00|1687.92|1687.02|1688.19|1687.29|1688.37|1687.47|1686.56|1685.4|953
1588274400000|2020-04-30 19:20:00|1688.17|1687.27|1687.88|1686.98|1689.64|1688.74|1687.44|1686.16|933
1588274700000|2020-04-30 19:25:00|1687.83|1686.93|1686.64|1685.74|1688.46|1687.56|1686.36|1685.46|850
1588275000000|2020-04-30 19:30:00|1686.63|1685.73|1686.19|1685.29|1687.1|1686.2|1685|1683.51|1081
1588275300000|2020-04-30 19:35:00|1686.01|1685.11|1687.95|1687.05|1688.52|1687.62|1685.39|1684.35|1180
1588275600000|2020-04-30 19:40:00|1687.55|1686.65|1687.77|1686.87|1688.74|1687.84|1687.49|1686.59|1093
1588275900000|2020-04-30 19:45:00|1687.78|1686.88|1687.26|1686.36|1688.79|1687.7|1686.89|1685.51|1172
1588276200000|2020-04-30 19:50:00|1687.36|1686.46|1689.68|1688.78|1690.54|1689.42|1687.1|1686.12|1361
1588276500000|2020-04-30 19:55:00|1689.83|1688.93|1687.45|1685.45|1691.57|1690.2|1687|1685.45|1370
1588276800000|2020-04-30 20:00:00|1687.74|1685.74|1687.18|1686.28|1689.6|1688.2|1686.75|1685.66|709
1588277100000|2020-04-30 20:05:00|1687.21|1686.31|1687.59|1686.69|1688.37|1687.15|1685.91|1685.01|617
1588277400000|2020-04-30 20:10:00|1687.6|1686.7|1686.95|1686.05|1688.48|1686.94|1686.51|1685.24|303
1588277700000|2020-04-30 20:15:00|1686.98|1686.08|1686.82|1684.82|1687.86|1686.37|1685.65|1683.82|377
1588278000000|2020-04-30 20:20:00|1686.26|1684.26|1686.66|1684.66|1687.53|1686.22|1685.4|1683.72|507
1588278300000|2020-04-30 20:25:00|1686.79|1684.79|1685.25|1684.35|1687.76|1686.25|1684.74|1683.84|399
1588278600000|2020-04-30 20:30:00|1685.65|1684.75|1684.65|1682.65|1687.58|1686.02|1684.33|1682.33|467
1588278900000|2020-04-30 20:35:00|1685.04|1683.04|1684.77|1682.77|1686.26|1683.97|1683.02|1681.55|496
1588279200000|2020-04-30 20:40:00|1684.73|1682.73|1683.2|1681.2|1687.29|1683.15|1682.39|1680.75|424
1588279500000|2020-04-30 20:45:00|1683.11|1681.11|1683.38|1682.48|1685.23|1683.69|1682.12|1680.59|577
1588279800000|2020-04-30 20:50:00|1683.64|1682.74|1687.56|1685.56|1688.99|1686.24|1682.62|1681.09|591
1588280100000|2020-04-30 20:55:00|1687.29|1685.29|1688.09|1681.75|1689.52|1687.7|1686.39|1680.65|493
1588284000000|2020-04-30 22:00:00|1686.83|1684.83|1687.47|1685.47|1688.26|1685.75|1686.28|1682.9|348
1588284300000|2020-04-30 22:05:00|1687.48|1685.48|1687.94|1685.94|1689.42|1687.27|1686.89|1683.83|331
1588284600000|2020-04-30 22:10:00|1688.29|1686.29|1689.08|1687.08|1689.32|1687.32|1687.89|1684.04|285
1588284900000|2020-04-30 22:15:00|1689.11|1687.11|1689.45|1687.45|1689.87|1687.87|1688.59|1686.59|256
1588285200000|2020-04-30 22:20:00|1689.29|1687.29|1690.64|1688.64|1692.47|1689.39|1689.18|1687.29|306
1588285500000|2020-04-30 22:25:00|1690.53|1688.53|1690.15|1688.15|1691.78|1689.5|1689.55|1687.09|273
1588285800000|2020-04-30 22:30:00|1690.28|1688.28|1689.74|1687.74|1690.36|1688.57|1688.99|1686.99|284
1588286100000|2020-04-30 22:35:00|1689.71|1687.71|1689.43|1687.43|1689.99|1687.99|1688.69|1686.69|350
1588286400000|2020-04-30 22:40:00|1689.45|1687.45|1688.93|1686.93|1689.76|1687.76|1688.55|1686.55|282
1588286700000|2020-04-30 22:45:00|1688.81|1686.81|1688.6|1686.6|1689.55|1687.61|1688.07|1686.48|249
1588287000000|2020-04-30 22:50:00|1688.59|1686.59|1689.56|1687.56|1689.93|1688.23|1688.07|1686.54|246
1588287300000|2020-04-30 22:55:00|1689.5|1687.5|1689.43|1688.53|1691.24|1688.98|1688.64|1686.09|252
1588287600000|2020-04-30 23:00:00|1689.45|1688.55|1690.21|1688.21|1690.9|1688.91|1689.35|1687.85|346
1588287900000|2020-04-30 23:05:00|1690.15|1688.15|1689.77|1687.77|1691.21|1689.21|1689.05|1687.33|302
1588288200000|2020-04-30 23:10:00|1689.73|1687.73|1689.57|1687.57|1690.65|1688.82|1688.94|1687.13|251
1588288500000|2020-04-30 23:15:00|1689.45|1687.45|1689.64|1687.64|1690.83|1688.83|1688.84|1685.99|343
1588288800000|2020-04-30 23:20:00|1689.51|1687.51|1689.38|1687.38|1689.7|1687.92|1688.75|1686.77|240
1588289100000|2020-04-30 23:25:00|1689.47|1687.47|1688.91|1688.01|1690.43|1688.97|1688.38|1687.15|431
1588289400000|2020-04-30 23:30:00|1688.94|1688.04|1688.82|1687.92|1689.74|1688.5|1688.37|1687.4|344
1588289700000|2020-04-30 23:35:00|1688.67|1687.77|1688.82|1687.92|1689.9|1688.32|1688.48|1687.43|291
1588290000000|2020-04-30 23:40:00|1688.76|1687.86|1689.55|1687.55|1689.76|1687.97|1688.34|1687.37|191
1588290300000|2020-04-30 23:45:00|1689.53|1687.53|1687.53|1686.63|1689.84|1688.22|1687.09|1685.91|455
1588290600000|2020-04-30 23:50:00|1688.25|1686.25|1687.94|1687.04|1689.06|1687.61|1687.31|1686.05|409
1588290900000|2020-04-30 23:55:00|1687.83|1686.93|1688.59|1687.69|1689.6|1688.27|1687.05|1685.86|544
1588291200000|2020-05-01 00:00:00|1688.88|1687.98|1687.03|1686.13|1689.97|1688.78|1686.6|1685.59|562
1588291500000|2020-05-01 00:05:00|1687.12|1686.22|1687.74|1685.74|1688.82|1687.2|1686.29|1684.72|673
1588291800000|2020-05-01 00:10:00|1687.34|1686.44|1686.42|1685.52|1687.87|1686.66|1685.43|1684|573
1588292100000|2020-05-01 00:15:00|1686.91|1684.91|1684.12|1683.22|1686.94|1685.52|1683.26|1681.85|811
1588292400000|2020-05-01 00:20:00|1684.1|1683.2|1686.22|1684.22|1686.24|1684.89|1682.61|1681.33|796
1588292700000|2020-05-01 00:25:00|1686.2|1684.2|1685.32|1683.32|1686.2|1684.73|1684.12|1682.77|540
1588293000000|2020-05-01 00:30:00|1685.38|1683.38|1684.85|1683.95|1685.6|1684.2|1684.11|1682.81|464
1588293300000|2020-05-01 00:35:00|1684.83|1683.93|1686.3|1685.4|1687.26|1685.81|1684.77|1683.3|520
1588293600000|2020-05-01 00:40:00|1686.33|1685.43|1686.43|1685.53|1687.02|1685.75|1685.35|1683.83|437
1588293900000|2020-05-01 00:45:00|1687.01|1685.01|1686.84|1685.94|1687.62|1686.28|1685.83|1684.49|441
1588294200000|2020-05-01 00:50:00|1687.44|1685.44|1688.82|1686.82|1689.01|1687.9|1686.57|1685.19|649
1588294500000|2020-05-01 00:55:00|1688.73|1686.73|1688.32|1687.42|1690.02|1688.6|1687.83|1686.42|680
1588294800000|2020-05-01 01:00:00|1688.33|1687.43|1687.93|1685.93|1689.19|1688.1|1686.7|1685.46|776
1588295100000|2020-05-01 01:05:00|1687.35|1686.45|1687.43|1686.53|1688.2|1687.04|1686.59|1685.24|645
1588295400000|2020-05-01 01:10:00|1687.4|1686.5|1685.79|1684.89|1687.95|1686.65|1685.51|1684.61|573
1588295700000|2020-05-01 01:15:00|1685.68|1684.78|1685.87|1684.97|1686.97|1685.54|1685.42|1684.16|464
1588296000000|2020-05-01 01:20:00|1685.85|1684.95|1687.52|1685.52|1687.65|1686.36|1685.45|1684.14|387
1588296300000|2020-05-01 01:25:00|1687.48|1685.48|1687.21|1685.21|1687.78|1686.5|1686.44|1684.99|440
1588296600000|2020-05-01 01:30:00|1686.74|1685.84|1687.62|1685.62|1687.82|1686.44|1686.23|1684.77|429
1588296900000|2020-05-01 01:35:00|1687.74|1685.74|1687.4|1685.4|1688.02|1686.85|1686.4|1684.97|445
1588297200000|2020-05-01 01:40:00|1687.42|1685.42|1688.72|1686.72|1689.44|1687.99|1686.55|1685.17|417
1588297500000|2020-05-01 01:45:00|1688.74|1686.74|1688.11|1687.21|1689.23|1687.83|1687.61|1686.2|590
1588297800000|2020-05-01 01:50:00|1688.66|1686.66|1688.06|1687.16|1689.72|1688.33|1687.63|1686.2|492
1588298100000|2020-05-01 01:55:00|1688.13|1687.23|1687.87|1686.97|1689.23|1687.8|1687.26|1685.96|429
1588298400000|2020-05-01 02:00:00|1687.86|1686.96|1688.82|1686.82|1689.59|1687.93|1687.38|1685.91|436
1588298700000|2020-05-01 02:05:00|1688.84|1686.84|1688.38|1686.38|1689.8|1688.2|1687.46|1686.11|606
1588299000000|2020-05-01 02:10:00|1688.41|1686.41|1687.18|1686.28|1689.09|1687.49|1686.71|1685.47|553
1588299300000|2020-05-01 02:15:00|1687.31|1686.41|1687.1|1686.2|1688.79|1687.31|1686.89|1685.45|504
1588299600000|2020-05-01 02:20:00|1687.04|1686.14|1688.2|1686.2|1689.18|1687.83|1687.04|1685.59|342
1588299900000|2020-05-01 02:25:00|1687.75|1686.85|1688.88|1686.88|1689.13|1687.68|1687.35|1685.8|344
1588300200000|2020-05-01 02:30:00|1688.67|1686.67|1689.17|1687.17|1689.82|1688.02|1687.76|1686.25|372
1588300500000|2020-05-01 02:35:00|1689.57|1687.57|1688.81|1687.91|1689.65|1688.2|1687.58|1686.16|514
1588300800000|2020-05-01 02:40:00|1688.74|1687.84|1690.21|1689.31|1690.8|1689.85|1688.72|1687.29|462
1588301100000|2020-05-01 02:45:00|1690.14|1689.24|1690.58|1689.68|1691.08|1690.06|1689.36|1688.03|403
1588301400000|2020-05-01 02:50:00|1690.45|1689.55|1690.88|1689.98|1691.19|1690.29|1689.89|1688.36|454
1588301700000|2020-05-01 02:55:00|1691.2|1690.3|1689.93|1689.03|1691.23|1690.33|1689.72|1688.18|366
1588302000000|2020-05-01 03:00:00|1690|1689.1|1689.86|1688.96|1690.3|1689.32|1689.05|1688.01|305
1588302300000|2020-05-01 03:05:00|1689.89|1688.99|1690.38|1689.48|1690.81|1689.91|1689.52|1688.07|314
1588302600000|2020-05-01 03:10:00|1690.09|1689.19|1689.72|1688.82|1690.8|1689.86|1689|1687.68|362
1588302900000|2020-05-01 03:15:00|1689.68|1688.78|1690.13|1688.13|1690.42|1689.3|1689|1687.55|351
1588303200000|2020-05-01 03:20:00|1689.98|1687.98|1689.63|1687.63|1690.23|1688.86|1688.81|1687.15|248
1588303500000|2020-05-01 03:25:00|1689.65|1687.65|1689.69|1687.69|1690|1688.62|1687.69|1686.33|416
1588303800000|2020-05-01 03:30:00|1689.45|1687.45|1689.73|1687.73|1690.28|1688.79|1687.95|1686.76|446
1588304100000|2020-05-01 03:35:00|1688.94|1688.04|1689.95|1687.95|1690.25|1688.8|1688.51|1687.58|288
1588304400000|2020-05-01 03:40:00|1689.37|1688.47|1689|1688.1|1690.56|1689.24|1688.41|1687.51|340
1588304700000|2020-05-01 03:45:00|1689.08|1688.18|1689.5|1688.6|1690.09|1688.62|1688.32|1686.96|253
1588305000000|2020-05-01 03:50:00|1689.62|1688.72|1689.03|1688.13|1690.07|1688.72|1688.35|1687.12|280
1588305300000|2020-05-01 03:55:00|1688.91|1688.01|1689.3|1687.3|1690.17|1688.79|1688.44|1687.16|280
1588305600000|2020-05-01 04:00:00|1689.38|1687.38|1688.24|1687.34|1689.81|1688.22|1688.03|1686.62|427
1588305900000|2020-05-01 04:05:00|1688.81|1686.81|1687.47|1686.57|1689.05|1687.66|1687.36|1686.02|429
1588306200000|2020-05-01 04:10:00|1687.27|1686.37|1688.51|1686.51|1688.8|1687.32|1686.89|1685.7|347
1588306500000|2020-05-01 04:15:00|1688.54|1686.54|1689.21|1687.21|1689.26|1687.82|1687.74|1686.36|366
1588306800000|2020-05-01 04:20:00|1689.03|1687.03|1690.01|1688.01|1690.42|1688.75|1688.32|1687.03|302
1588307100000|2020-05-01 04:25:00|1689.43|1688.53|1688.88|1687.98|1689.98|1688.64|1688.35|1687.13|319
1588307400000|2020-05-01 04:30:00|1688.81|1687.91|1688.71|1687.81|1689.63|1688.32|1688.56|1687.1|222
1588307700000|2020-05-01 04:35:00|1689.08|1687.08|1688.52|1687.62|1689.33|1687.97|1688.32|1686.92|260
1588308000000|2020-05-01 04:40:00|1688.53|1687.63|1687.99|1687.09|1689.06|1687.65|1687.79|1686.59|243
1588308300000|2020-05-01 04:45:00|1688.07|1687.17|1688.02|1687.12|1688.67|1687.26|1687.44|1686.21|250
1588308600000|2020-05-01 04:50:00|1687.94|1687.04|1688.6|1686.6|1689.09|1687.67|1687.87|1686.45|311
1588308900000|2020-05-01 04:55:00|1688.06|1687.16|1688.43|1687.53|1689.18|1687.82|1687.9|1686.5|319
1588309200000|2020-05-01 05:00:00|1688.42|1687.52|1687.05|1686.15|1689.24|1687.72|1686.58|1685.55|595
1588309500000|2020-05-01 05:05:00|1687.07|1686.17|1686.9|1686|1688.55|1687.17|1686.48|1685.42|591
1588309800000|2020-05-01 05:10:00|1686.88|1685.98|1684.72|1682.72|1687.71|1686.26|1683.69|1682.06|1071
1588310100000|2020-05-01 05:15:00|1685.23|1683.23|1684.56|1682.56|1685.61|1684.29|1683.37|1681.99|733
1588310400000|2020-05-01 05:20:00|1684.8|1683.9|1684.65|1682.65|1685.7|1684.41|1683.65|1682.33|724
1588310700000|2020-05-01 05:25:00|1684.08|1683.18|1683.56|1682.66|1685.17|1683.63|1683.28|1681.97|676
1588311000000|2020-05-01 05:30:00|1683.67|1682.77|1684.39|1683.49|1685.49|1684.25|1682.81|1681.54|804
1588311300000|2020-05-01 05:35:00|1685|1683|1680.99|1680.09|1685|1683.53|1680.58|1679.68|693
1588311600000|2020-05-01 05:40:00|1680.97|1680.07|1679.28|1678.38|1682.29|1680.95|1678.12|1677.22|1059
1588311900000|2020-05-01 05:45:00|1679.17|1678.27|1678.4|1677.5|1680.19|1678.79|1676.55|1675.57|1094
1588312200000|2020-05-01 05:50:00|1678.52|1677.62|1676.69|1675.79|1678.94|1678.04|1676.63|1675.71|936
1588312500000|2020-05-01 05:55:00|1676.59|1675.69|1673.83|1672.93|1677.34|1676.2|1672.93|1671.34|1308
1588312800000|2020-05-01 06:00:00|1673.3|1672.4|1673.15|1671.15|1675.48|1672.55|1671.28|1669.54|1250
1588313100000|2020-05-01 06:05:00|1672.87|1670.87|1675.33|1674.43|1676.6|1675.35|1671.5|1670.6|1063
1588313400000|2020-05-01 06:10:00|1675.63|1674.73|1676.28|1675.38|1678.36|1676.7|1674.11|1672.92|987
1588313700000|2020-05-01 06:15:00|1677.22|1676.32|1677.49|1676.59|1679.4|1677.51|1675.59|1674.38|995
1588314000000|2020-05-01 06:20:00|1677.32|1676.42|1677.01|1675.01|1678.25|1676.76|1675.32|1674.17|887
1588314300000|2020-05-01 06:25:00|1677.06|1675.06|1676.27|1675.37|1677.47|1676.13|1675.84|1674.62|525
1588314600000|2020-05-01 06:30:00|1675.96|1675.06|1676.4|1675.5|1678.33|1677.38|1675.86|1674.56|728
1588314900000|2020-05-01 06:35:00|1676.37|1675.47|1675.45|1674.55|1677.39|1675.91|1675.05|1673.64|606
1588315200000|2020-05-01 06:40:00|1675.47|1674.57|1676.07|1675.17|1677.62|1676.34|1675.41|1674.06|564
1588315500000|2020-05-01 06:45:00|1675.75|1674.85|1675.76|1674.86|1676.62|1675.12|1674.38|1673.16|813
1588315800000|2020-05-01 06:50:00|1675.8|1674.9|1676|1675.1|1678.7|1676.43|1674.96|1673.81|631
1588316100000|2020-05-01 06:55:00|1675.91|1675.01|1677.19|1676.29|1677.72|1676.61|1675.87|1674.83|772
1588316400000|2020-05-01 07:00:00|1677.18|1676.28|1677.19|1676.29|1678.21|1677.31|1676.16|1675.26|1796
1588316700000|2020-05-01 07:05:00|1677.49|1676.59|1676.56|1675.66|1678.61|1677.71|1676.23|1675.33|2095
1588317000000|2020-05-01 07:10:00|1676.58|1675.68|1677.12|1676.22|1678.36|1677.46|1676.3|1675.4|2231
1588317300000|2020-05-01 07:15:00|1677.19|1676.29|1678|1677.1|1678.94|1678.04|1676.73|1675.83|1735
1588317600000|2020-05-01 07:20:00|1678.03|1677.13|1676.27|1675.37|1678.24|1677.34|1676.13|1675.23|1526
1588317900000|2020-05-01 07:25:00|1676.28|1675.38|1675.22|1674.32|1676.59|1675.69|1674.78|1673.88|1559
1588318200000|2020-05-01 07:30:00|1675.33|1674.43|1673.23|1672.33|1675.5|1674.6|1672.72|1671.82|1789
1588318500000|2020-05-01 07:35:00|1673.12|1672.22|1672.52|1671.62|1674.78|1673.88|1671.82|1670.92|1724
1588318800000|2020-05-01 07:40:00|1672.54|1671.64|1674.68|1673.78|1675.26|1674.36|1672.32|1671.42|1455
1588319100000|2020-05-01 07:45:00|1674.71|1673.81|1673.03|1672.13|1675.87|1674.53|1672.68|1671.64|1567
1588319400000|2020-05-01 07:50:00|1673.11|1672.21|1672.6|1671.7|1674.11|1673.16|1671.72|1670.82|1602
1588319700000|2020-05-01 07:55:00|1672.44|1671.54|1672.93|1672.03|1673.61|1672.71|1672.29|1671.39|2194
1588320000000|2020-05-01 08:00:00|1672.91|1672.01|1674.05|1673.15|1674.47|1673.57|1672.34|1671.44|2059
1588320300000|2020-05-01 08:05:00|1674.13|1673.23|1673.65|1672.75|1674.37|1673.47|1672.08|1671.18|2215
1588320600000|2020-05-01 08:10:00|1673.39|1672.49|1673.7|1672.8|1674.79|1673.89|1672.97|1672.07|1613
1588320900000|2020-05-01 08:15:00|1673.75|1672.85|1673.85|1672.95|1674.75|1673.85|1673.12|1672.22|1131
1588321200000|2020-05-01 08:20:00|1674.12|1673.22|1677.98|1677.08|1678.37|1677.47|1673.9|1673|2295
1588321500000|2020-05-01 08:25:00|1677.91|1677.01|1676.17|1675.27|1678.5|1677.6|1675.47|1674.32|2224
1588321800000|2020-05-01 08:30:00|1676.15|1675.25|1676.33|1675.43|1677.14|1676.24|1675.84|1674.65|2252
1588322100000|2020-05-01 08:35:00|1676.45|1675.55|1675.96|1675.06|1678.16|1677.26|1675.16|1674.26|1933
1588322400000|2020-05-01 08:40:00|1675.93|1675.03|1675.14|1674.24|1676.16|1675.26|1673.34|1672.4|1568
1588322700000|2020-05-01 08:45:00|1675.1|1674.2|1673.05|1672.15|1675.13|1674.23|1672.02|1671.12|1900
1588323000000|2020-05-01 08:50:00|1673.09|1672.19|1673.14|1672.24|1674.38|1673.48|1672.27|1671.37|1086
1588323300000|2020-05-01 08:55:00|1673.17|1672.27|1673.34|1672.44|1674.61|1673.49|1672.79|1671.89|694
1588323600000|2020-05-01 09:00:00|1673.77|1672.87|1674.21|1673.31|1674.56|1673.66|1672.51|1671.61|1167
1588323900000|2020-05-01 09:05:00|1674.3|1673.4|1674.37|1673.47|1674.84|1673.94|1673.3|1672.4|1592
1588324200000|2020-05-01 09:10:00|1674.34|1673.44|1675.82|1674.92|1676.02|1675.12|1673.69|1672.79|2116
1588324500000|2020-05-01 09:15:00|1675.84|1674.94|1674.93|1674.03|1675.88|1674.98|1674.57|1673.67|2105
1588324800000|2020-05-01 09:20:00|1674.77|1673.87|1674.16|1673.26|1675.35|1674.45|1673.27|1672.37|2148
1588325100000|2020-05-01 09:25:00|1674.17|1673.27|1675.42|1674.52|1675.79|1674.89|1673.73|1672.83|2147
1588325400000|2020-05-01 09:30:00|1675.43|1674.53|1674.5|1673.6|1675.91|1675.01|1673.45|1672.55|1785
1588325700000|2020-05-01 09:35:00|1674.66|1673.76|1674.31|1673.41|1675.78|1674.49|1673.16|1672.26|1414
1588326000000|2020-05-01 09:40:00|1674.15|1673.25|1674.33|1673.43|1675.36|1674.11|1673.27|1672.37|1697
1588326300000|2020-05-01 09:45:00|1674.36|1673.46|1674.7|1673.8|1675.61|1674.71|1673.6|1672.7|1495
1588326600000|2020-05-01 09:50:00|1674.76|1673.86|1675.62|1674.72|1676.89|1675.99|1674.46|1673.23|1649
1588326900000|2020-05-01 09:55:00|1675.67|1674.77|1675.29|1674.39|1677.46|1676.56|1674.68|1673.74|1747
1588327200000|2020-05-01 10:00:00|1675.37|1674.47|1675.04|1674.14|1675.63|1674.73|1674.44|1673.07|1913
1588327500000|2020-05-01 10:05:00|1675.08|1674.18|1674.93|1674.03|1676.03|1675.13|1674.53|1673.63|2105
1588327800000|2020-05-01 10:10:00|1674.9|1674|1675.13|1674.23|1675.26|1674.29|1673.93|1672.96|1930
1588328100000|2020-05-01 10:15:00|1674.98|1674.08|1675.6|1674.7|1676.83|1675.75|1674.65|1673.54|2031
1588328400000|2020-05-01 10:20:00|1675.45|1674.55|1676.88|1675.98|1677.94|1676.84|1675.36|1674.46|1808
1588328700000|2020-05-01 10:25:00|1676.92|1676.02|1678.8|1677.9|1680.22|1678.95|1676.15|1674.98|2179
1588329000000|2020-05-01 10:30:00|1678.88|1677.98|1680.19|1679.29|1681.62|1680.72|1678.61|1677.57|2080
1588329300000|2020-05-01 10:35:00|1680.08|1679.18|1679.51|1678.61|1681.75|1680.67|1679.22|1678.32|1541
1588329600000|2020-05-01 10:40:00|1679.65|1678.75|1680.05|1679.15|1681.53|1680.63|1679.03|1678.13|1824
1588329900000|2020-05-01 10:45:00|1679.99|1679.09|1680.09|1679.19|1681.06|1679.71|1679.03|1677.88|2108
1588330200000|2020-05-01 10:50:00|1680.04|1679.14|1679.63|1678.73|1681.22|1679.91|1679.11|1677.75|1580
1588330500000|2020-05-01 10:55:00|1679.56|1678.66|1677.86|1676.96|1680.25|1679|1677.57|1676.67|1956
1588330800000|2020-05-01 11:00:00|1677.87|1676.97|1680.19|1679.29|1681.75|1680.51|1677.46|1676.56|2039
1588331100000|2020-05-01 11:05:00|1680.03|1679.13|1681.58|1680.68|1682.24|1681.2|1679.81|1678.69|1883
1588331400000|2020-05-01 11:10:00|1681.3|1680.4|1682.57|1680.57|1683.07|1681.69|1680.64|1679.16|2094
1588331700000|2020-05-01 11:15:00|1682.58|1680.58|1685.23|1684.33|1686.07|1684.46|1681.44|1680.52|1946
1588332000000|2020-05-01 11:20:00|1685.12|1684.22|1685.66|1684.76|1686.38|1685.12|1683.16|1681.82|1858
1588332300000|2020-05-01 11:25:00|1686.3|1684.3|1684.59|1682.59|1686.31|1685.11|1683.55|1681.87|2240
1588332600000|2020-05-01 11:30:00|1684.73|1682.73|1682.96|1682.06|1685.36|1684.07|1682.36|1681.31|1795
1588332900000|2020-05-01 11:35:00|1683.03|1682.13|1679.48|1678.58|1683.96|1682.51|1679.3|1677.92|1464
1588333200000|2020-05-01 11:40:00|1679.74|1678.84|1680.44|1679.54|1681.37|1680.02|1679.13|1678.23|1439
1588333500000|2020-05-01 11:45:00|1680.36|1679.46|1678.85|1677.95|1681.23|1679.81|1678.35|1677.16|1851
1588333800000|2020-05-01 11:50:00|1678.88|1677.98|1680.08|1679.18|1681.03|1679.72|1678.73|1677.83|1811
1588334100000|2020-05-01 11:55:00|1680.12|1679.22|1680.97|1680.07|1681.92|1680.61|1679.7|1678.41|1976
1588334400000|2020-05-01 12:00:00|1681.04|1680.14|1679.92|1679.02|1681.68|1680.5|1679.04|1677.82|1848
1588334700000|2020-05-01 12:05:00|1680.05|1679.15|1679.8|1678.9|1680.75|1679.61|1678.57|1677.47|762
1588335000000|2020-05-01 12:10:00|1679.81|1678.91|1678.34|1677.44|1681.15|1680.05|1677.95|1677.05|1173
1588335300000|2020-05-01 12:15:00|1678.24|1677.34|1678.57|1677.67|1679.07|1678.09|1676.71|1675.44|997
1588335600000|2020-05-01 12:20:00|1678.5|1677.6|1676.93|1676.03|1680.69|1679.63|1676.52|1675.16|1084
1588335900000|2020-05-01 12:25:00|1676.95|1676.05|1680.47|1679.57|1680.92|1679.73|1676.47|1675.19|2102
1588336200000|2020-05-01 12:30:00|1680.44|1679.54|1680.63|1679.73|1683.34|1682.32|1680.2|1678.98|2123
1588336500000|2020-05-01 12:35:00|1680.58|1679.68|1679.46|1678.56|1681.45|1680.41|1679.04|1678.03|2159
1588336800000|2020-05-01 12:40:00|1679.53|1678.63|1678.8|1677.9|1681.14|1680.24|1677.88|1676.98|2079
1588337100000|2020-05-01 12:45:00|1678.71|1677.81|1678.02|1677.12|1679.49|1678.59|1677.25|1676.35|1408
1588337400000|2020-05-01 12:50:00|1677.99|1677.09|1679.83|1678.93|1680.19|1679.14|1677.52|1676.36|2230
1588337700000|2020-05-01 12:55:00|1679.8|1678.9|1680.82|1679.92|1681.1|1680.2|1678.17|1676.95|2238
1588338000000|2020-05-01 13:00:00|1680.79|1679.89|1679.07|1678.17|1681.23|1680.33|1678.41|1677.51|1946
1588338300000|2020-05-01 13:05:00|1679.1|1678.2|1678.39|1677.49|1679.84|1678.94|1678.17|1677.27|1925
1588338600000|2020-05-01 13:10:00|1678.66|1677.76|1679.55|1678.65|1680.2|1679.05|1678.08|1677.18|2143
1588338900000|2020-05-01 13:15:00|1679.5|1678.6|1679.46|1678.56|1681.65|1680.17|1678.25|1677.35|2175
1588339200000|2020-05-01 13:20:00|1679.48|1678.58|1679.86|1678.96|1682.07|1681.17|1679.32|1678.42|2149
1588339500000|2020-05-01 13:25:00|1679.89|1678.99|1678.91|1678.01|1680.23|1679.26|1678.45|1677.25|2111
1588339800000|2020-05-01 13:30:00|1678.79|1677.89|1683|1682.1|1683.67|1682.69|1678.02|1677.12|2004
1588340100000|2020-05-01 13:35:00|1683.05|1682.15|1683.3|1682.4|1683.73|1682.55|1681.8|1680.45|1500
1588340400000|2020-05-01 13:40:00|1683.27|1682.37|1683.82|1682.92|1687.26|1685.9|1683.2|1682.02|1738
1588340700000|2020-05-01 13:45:00|1683.93|1683.03|1686.74|1684.74|1687.36|1686.13|1683.76|1682.86|2048
1588341000000|2020-05-01 13:50:00|1686.77|1684.77|1686.58|1685.68|1689.48|1688.58|1684.98|1681.95|1848
1588341300000|2020-05-01 13:55:00|1686.56|1685.66|1686.14|1685.24|1687.74|1686.43|1685.34|1684.03|1736
1588341600000|2020-05-01 14:00:00|1685.7|1684.8|1683.56|1682.66|1687.26|1685.96|1682.96|1681.65|2001
1588341900000|2020-05-01 14:05:00|1683.55|1682.65|1682.25|1681.35|1684.64|1683.68|1681.86|1680.93|1550
1588342200000|2020-05-01 14:10:00|1682.3|1681.4|1681.16|1680.26|1682.3|1681.4|1679.47|1678.57|1720
1588342500000|2020-05-01 14:15:00|1681.4|1680.5|1679.91|1679.01|1682.55|1681.65|1678.26|1677.36|1684
1588342800000|2020-05-01 14:20:00|1679.75|1678.85|1680.82|1679.92|1681.35|1680.41|1678.87|1677.97|1487
1588343100000|2020-05-01 14:25:00|1680.98|1680.08|1683.68|1682.78|1684.91|1684.01|1680.9|1680|1772
1588343400000|2020-05-01 14:30:00|1683.79|1682.89|1683.43|1682.53|1685.59|1684.57|1681.55|1680.65|1804
1588343700000|2020-05-01 14:35:00|1683.41|1682.51|1685.23|1684.33|1685.94|1685.04|1682.58|1681.68|1486
1588344000000|2020-05-01 14:40:00|1685.19|1684.29|1687.15|1686.25|1688.07|1687.17|1683.89|1682.99|1400
1588344300000|2020-05-01 14:45:00|1687.16|1686.26|1685.94|1685.04|1688.39|1687.49|1685.34|1684.11|1664
1588344600000|2020-05-01 14:50:00|1686.43|1684.43|1685|1684.1|1686.43|1685.45|1684.43|1683.14|1502
1588344900000|2020-05-01 14:55:00|1684.7|1683.8|1688.98|1688.08|1690.24|1689.33|1684.67|1683.62|1695
1588345200000|2020-05-01 15:00:00|1689.04|1688.14|1688.33|1687.43|1689.66|1688.76|1687.25|1686.01|1387
1588345500000|2020-05-01 15:05:00|1688.49|1687.59|1692.96|1692.06|1695.4|1694.16|1687.34|1686.39|1747
1588345800000|2020-05-01 15:10:00|1692.55|1691.65|1692.86|1690.86|1694.41|1693.5|1690.94|1690|1603
1588346100000|2020-05-01 15:15:00|1692.35|1691.45|1692.07|1691.17|1693.17|1692|1690.84|1689.47|1469
1588346400000|2020-05-01 15:20:00|1692.1|1691.2|1694.03|1693.13|1695.41|1694.11|1691.71|1690.81|1628
1588346700000|2020-05-01 15:25:00|1694|1693.1|1694.87|1693.97|1697.28|1696.38|1693.32|1692.23|1734
1588347000000|2020-05-01 15:30:00|1694.68|1693.78|1697.71|1696.81|1698.29|1697.39|1694.68|1693.78|1597
1588347300000|2020-05-01 15:35:00|1697.63|1696.73|1697.53|1696.63|1698.55|1697.65|1696.01|1695.11|1661
1588347600000|2020-05-01 15:40:00|1697.48|1696.58|1698.3|1697.4|1698.66|1697.76|1697.14|1696.24|1175
1588347900000|2020-05-01 15:45:00|1698.26|1697.36|1697.19|1696.29|1698.62|1697.72|1696.35|1695.45|1433
1588348200000|2020-05-01 15:50:00|1697.13|1696.23|1696.18|1695.28|1698|1696.98|1695.11|1693.5|1316
1588348500000|2020-05-01 15:55:00|1696.19|1695.29|1696.74|1695.84|1697.35|1696.39|1695.31|1694.07|1293
1588348800000|2020-05-01 16:00:00|1696.65|1695.75|1697.02|1696.12|1698.08|1696.94|1694.89|1693.38|1517
1588349100000|2020-05-01 16:05:00|1697.47|1695.47|1697.16|1696.26|1700.07|1697.41|1696.1|1694.6|1231
1588349400000|2020-05-01 16:10:00|1697.17|1696.27|1699.22|1698.32|1701.61|1700.2|1696.55|1695.18|1277
1588349700000|2020-05-01 16:15:00|1699.16|1698.26|1698.74|1696.74|1701.38|1699.31|1697.58|1696.68|1291
1588350000000|2020-05-01 16:20:00|1698.6|1696.6|1696.41|1694.41|1700.88|1697.75|1695.36|1694.16|1583
1588350300000|2020-05-01 16:25:00|1696.46|1694.46|1695.74|1694.84|1697.12|1695.79|1695.42|1694.13|1107
1588350600000|2020-05-01 16:30:00|1695.53|1694.63|1694.77|1693.87|1696.38|1695.03|1693.47|1692.49|1268
1588350900000|2020-05-01 16:35:00|1694.84|1693.94|1695.39|1694.49|1695.6|1694.7|1694.08|1693.18|754
1588351200000|2020-05-01 16:40:00|1695.51|1694.61|1694.46|1693.56|1695.73|1694.83|1694.07|1693.17|883
1588351500000|2020-05-01 16:45:00|1694.42|1693.52|1696.83|1695.93|1697.09|1696.19|1693.92|1693.02|891
1588351800000|2020-05-01 16:50:00|1696.82|1695.92|1697.32|1696.42|1697.9|1697|1696.09|1694.86|1163
1588352100000|2020-05-01 16:55:00|1697.4|1696.5|1698.47|1697.57|1699.64|1698.47|1697.03|1696.05|1067
1588352400000|2020-05-01 17:00:00|1698.4|1697.5|1698.14|1697.24|1698.56|1697.66|1696.26|1695.36|1120
1588352700000|2020-05-01 17:05:00|1698.07|1697.17|1696.52|1695.62|1698.17|1697.27|1696.17|1695.27|1029
1588353000000|2020-05-01 17:10:00|1696.54|1695.64|1694.43|1693.53|1697.2|1695.92|1694.3|1693.07|1059
1588353300000|2020-05-01 17:15:00|1694.69|1693.79|1694.47|1693.57|1695.51|1694.2|1693.84|1692.94|972
1588353600000|2020-05-01 17:20:00|1694.54|1693.64|1693.42|1692.52|1695.05|1693.96|1692.94|1691.38|1072
1588353900000|2020-05-01 17:25:00|1693.44|1692.54|1693.75|1692.85|1694.55|1693.65|1692.89|1691.37|1257
1588354200000|2020-05-01 17:30:00|1693.74|1692.84|1696.97|1696.07|1697.7|1696.43|1693.69|1692.65|1192
1588354500000|2020-05-01 17:35:00|1696.72|1695.82|1697.02|1696.12|1697.5|1696.32|1695.24|1694.34|1002
1588354800000|2020-05-01 17:40:00|1696.65|1695.75|1697.84|1696.94|1698.13|1697.21|1696.57|1695.18|1011
1588355100000|2020-05-01 17:45:00|1697.76|1696.86|1698.43|1697.53|1699.94|1698.73|1697.13|1696.2|1084
1588355400000|2020-05-01 17:50:00|1697.9|1697|1697.84|1695.84|1698.78|1697.88|1696.26|1694.72|1214
1588355700000|2020-05-01 17:55:00|1697.82|1695.82|1698.02|1697.12|1699.8|1698.57|1697.09|1695.66|1158
1588356000000|2020-05-01 18:00:00|1697.82|1696.92|1700.21|1699.31|1700.79|1699.5|1697.35|1696.45|1316
1588356300000|2020-05-01 18:05:00|1700.25|1699.35|1698.02|1697.12|1701.01|1699.68|1697.96|1697.06|1034
1588356600000|2020-05-01 18:10:00|1698.05|1697.15|1699.85|1697.85|1700.21|1698.86|1696.99|1695.73|1071
1588356900000|2020-05-01 18:15:00|1699.3|1698.4|1698.6|1697.7|1700.98|1699.62|1698.4|1697.28|929
1588357200000|2020-05-01 18:20:00|1698.99|1698.09|1700.77|1699.87|1701.34|1700.15|1698.56|1696.95|1108
1588357500000|2020-05-01 18:25:00|1700.84|1699.94|1699.71|1698.81|1701.31|1700.11|1699.37|1697.71|1127
1588357800000|2020-05-01 18:30:00|1699.7|1698.8|1702.32|1701.42|1703.31|1702.06|1698.74|1697.84|1275
1588358100000|2020-05-01 18:35:00|1701.88|1700.98|1701.59|1700.69|1702.89|1701.73|1700.54|1699.64|1183
1588358400000|2020-05-01 18:40:00|1701.61|1700.71|1700.71|1699.81|1701.62|1700.72|1700.25|1699.35|918
1588358700000|2020-05-01 18:45:00|1700.75|1699.85|1699.94|1699.04|1700.85|1699.95|1699.16|1698.26|971
1588359000000|2020-05-01 18:50:00|1699.92|1699.02|1701.09|1700.19|1701.94|1700.86|1699.63|1698.73|1105
1588359300000|2020-05-01 18:55:00|1700.95|1700.05|1703.62|1702.72|1705.61|1704.24|1700.45|1699.55|1169
1588359600000|2020-05-01 19:00:00|1703.6|1702.7|1702.18|1701.28|1705.44|1704.09|1701.93|1701.03|1213
1588359900000|2020-05-01 19:05:00|1702.15|1701.25|1703.29|1702.39|1704.18|1702.86|1701.51|1700.39|1042
1588360200000|2020-05-01 19:10:00|1703.21|1702.31|1705.71|1704.81|1706.31|1705.41|1702.61|1701.5|1287
1588360500000|2020-05-01 19:15:00|1705.68|1704.78|1701.22|1699.22|1705.81|1704.91|1699.71|1698.45|1302
1588360800000|2020-05-01 19:20:00|1701.12|1699.12|1700.36|1699.46|1701.42|1700.22|1699.58|1698.46|854
1588361100000|2020-05-01 19:25:00|1700.35|1699.45|1700.23|1699.33|1701.92|1700.68|1699.82|1698.92|1189
1588361400000|2020-05-01 19:30:00|1700.25|1699.35|1700.94|1700.04|1701.74|1700.38|1699.95|1699.05|1082
1588361700000|2020-05-01 19:35:00|1700.88|1699.98|1702.92|1702.02|1704.19|1702.57|1700.74|1699.84|1055
1588362000000|2020-05-01 19:40:00|1703.13|1702.23|1703.94|1703.04|1704.49|1703.44|1702.2|1700.82|1137
1588362300000|2020-05-01 19:45:00|1703.93|1703.03|1703.4|1702.5|1705.37|1703.85|1701.18|1699.82|1428
1588362600000|2020-05-01 19:50:00|1703.12|1702.22|1702.19|1701.29|1703.12|1702.22|1699.64|1698.22|1410
1588362900000|2020-05-01 19:55:00|1702.29|1701.39|1699.87|1698.97|1702.53|1701.63|1699.66|1698.76|1206
1588363200000|2020-05-01 20:00:00|1699.74|1698.84|1700.07|1698.07|1700.96|1699.58|1698.81|1697.44|618
1588363500000|2020-05-01 20:05:00|1700.06|1698.06|1700.55|1699.65|1701.19|1699.7|1699.35|1698.06|316
1588363800000|2020-05-01 20:10:00|1700.51|1699.61|1700.56|1699.66|1701.09|1699.9|1699.53|1698.3|261
1588364100000|2020-05-01 20:15:00|1700.48|1699.58|1699.93|1697.93|1701.13|1699.8|1698.67|1697.29|291
1588364400000|2020-05-01 20:20:00|1699.82|1697.82|1701.1|1699.1|1701.27|1699.35|1699.77|1697.82|197
1588364700000|2020-05-01 20:25:00|1701.14|1699.14|1700.25|1699.35|1701.47|1700.13|1699.8|1698.45|238
1588365000000|2020-05-01 20:30:00|1701.01|1699.01|1700.67|1698.67|1701.59|1700.09|1699.74|1698.38|223
1588365300000|2020-05-01 20:35:00|1700.96|1698.96|1700.62|1698.62|1701|1699.6|1699.11|1697.54|305
1588365600000|2020-05-01 20:40:00|1700.5|1699.6|1700.95|1700.05|1701.4|1700.23|1699.78|1698.3|312
1588365900000|2020-05-01 20:45:00|1700.9|1700|1701.04|1699.04|1701.81|1700.36|1699.81|1698.18|365
1588366200000|2020-05-01 20:50:00|1701.3|1699.3|1701.4|1699.4|1702.7|1700.09|1700.47|1698.47|332
1588366500000|2020-05-01 20:55:00|1701.39|1699.39|1701.65|1699.65|1702.45|1700.45|1700.89|1698.89|461
1588543200000|2020-05-03 22:00:00|1700.41|1698.11|1699.87|1697.57|1700.48|1698.18|1699.43|1697.13|127
1588543500000|2020-05-03 22:05:00|1699.67|1697.37|1700.45|1698.15|1700.66|1698.36|1698.78|1695.01|450
1588543800000|2020-05-03 22:10:00|1700.44|1698.14|1700.29|1698.29|1700.69|1699.22|1699.34|1697.72|339
1588544100000|2020-05-03 22:15:00|1700.3|1698.3|1700.48|1698.48|1700.89|1698.89|1699.8|1697.8|263
1588544400000|2020-05-03 22:20:00|1700.43|1698.43|1700.24|1698.24|1700.76|1699.39|1699.82|1698.07|249
1588544700000|2020-05-03 22:25:00|1700.2|1698.2|1699.1|1698.2|1700.83|1699.48|1698.89|1697.74|345
1588545000000|2020-05-03 22:30:00|1699.09|1698.19|1700.02|1698.02|1700.08|1698.6|1698.7|1697.34|383
1588545300000|2020-05-03 22:35:00|1700|1698|1698.66|1697.76|1700.04|1698.34|1698.6|1697.62|309
1588545600000|2020-05-03 22:40:00|1698.67|1697.77|1697.19|1695.19|1698.79|1697.89|1696.65|1694.65|549
1588545900000|2020-05-03 22:45:00|1697.24|1695.24|1697.03|1695.03|1697.39|1695.66|1695.91|1694.47|431
1588546200000|2020-05-03 22:50:00|1696.91|1694.91|1694.99|1694.09|1696.91|1695.27|1694.36|1693.46|555
1588546500000|2020-05-03 22:55:00|1695.01|1694.11|1694.45|1692.45|1695.2|1694.3|1692.57|1691.07|579
1588546800000|2020-05-03 23:00:00|1694.44|1692.44|1695.8|1694.9|1696.89|1695.16|1694.44|1692.44|565
1588547100000|2020-05-03 23:05:00|1696.35|1694.35|1696.11|1695.21|1697.01|1695.51|1695.58|1694.17|440
1588547400000|2020-05-03 23:10:00|1696.16|1695.26|1695.99|1695.09|1696.84|1695.39|1694.71|1693.81|437
1588547700000|2020-05-03 23:15:00|1695.97|1695.07|1697.15|1696.25|1697.75|1696.31|1695.63|1694.66|496
1588548000000|2020-05-03 23:20:00|1696.86|1695.96|1698.2|1697.3|1698.88|1697.43|1696.27|1695.37|435
1588548300000|2020-05-03 23:25:00|1698.21|1697.31|1697.83|1696.93|1698.71|1697.34|1697.65|1696.2|243
1588548600000|2020-05-03 23:30:00|1697.93|1697.03|1698.3|1696.3|1698.72|1697.36|1697.33|1695.88|306
1588548900000|2020-05-03 23:35:00|1698.09|1696.09|1698.09|1696.09|1698.27|1696.68|1696.89|1695.44|282
1588549200000|2020-05-03 23:40:00|1698.08|1696.08|1697.26|1696.36|1698.09|1697.19|1696.86|1695.66|329
1588549500000|2020-05-03 23:45:00|1697.33|1696.43|1697.24|1696.34|1698.17|1696.74|1696.88|1695.65|290
1588549800000|2020-05-03 23:50:00|1697.23|1696.33|1698.44|1697.54|1699.18|1697.73|1697.23|1696.02|279
1588550100000|2020-05-03 23:55:00|1698.48|1697.58|1700.42|1699.52|1700.67|1699.77|1698.46|1697.06|532
1588550400000|2020-05-04 00:00:00|1700.14|1699.24|1698.71|1697.81|1700.63|1699.73|1698.15|1696.78|490
1588550700000|2020-05-04 00:05:00|1698.85|1697.95|1699.66|1698.76|1700.4|1699.12|1697.83|1696.8|543
1588551000000|2020-05-04 00:10:00|1699.81|1698.91|1697.63|1696.73|1699.92|1698.91|1697.4|1696.5|417
1588551300000|2020-05-04 00:15:00|1697.54|1696.64|1697.21|1696.31|1699.14|1697.91|1696.91|1696.01|467
1588551600000|2020-05-04 00:20:00|1697.33|1696.43|1698.25|1697.35|1698.7|1697.73|1696.85|1695.95|416
1588551900000|2020-05-04 00:25:00|1698.18|1697.28|1697.41|1696.51|1700.12|1698.97|1697.29|1696.39|391
1588552200000|2020-05-04 00:30:00|1697.36|1696.46|1697.82|1696.92|1698.33|1697.25|1696.91|1696.01|408
1588552500000|2020-05-04 00:35:00|1697.8|1696.9|1697.39|1696.49|1698.48|1697.55|1697.09|1695.96|337
1588552800000|2020-05-04 00:40:00|1697.4|1696.5|1697.72|1696.82|1698.43|1697.53|1697.21|1696.31|327
1588553100000|2020-05-04 00:45:00|1697.75|1696.85|1698.1|1697.2|1699.8|1698.55|1697.39|1696.04|342
1588553400000|2020-05-04 00:50:00|1698.13|1697.23|1696.48|1695.58|1698.47|1697.43|1696.2|1695.3|577
1588553700000|2020-05-04 00:55:00|1696.69|1695.79|1696.53|1695.63|1697.12|1696.22|1696.15|1695.25|357
1588554000000|2020-05-04 01:00:00|1696.42|1695.52|1697.31|1696.41|1698.13|1697.23|1696.42|1695.52|524
1588554300000|2020-05-04 01:05:00|1697.37|1696.47|1698.5|1697.6|1699.37|1698.02|1697.27|1696.37|451
1588554600000|2020-05-04 01:10:00|1698.45|1697.55|1697.34|1696.44|1699.43|1697.78|1696.95|1695.99|508
1588554900000|2020-05-04 01:15:00|1697.14|1696.24|1697.74|1696.84|1697.91|1697.01|1696.64|1695.74|408
1588555200000|2020-05-04 01:20:00|1697.7|1696.8|1696.62|1695.72|1697.78|1696.88|1696.14|1695.24|482
1588555500000|2020-05-04 01:25:00|1696.57|1695.67|1697.4|1696.5|1698.19|1696.7|1696.48|1695.58|266
1588555800000|2020-05-04 01:30:00|1697.45|1696.55|1697.24|1696.34|1697.89|1696.99|1696.23|1695.33|343
1588556100000|2020-05-04 01:35:00|1697.23|1696.33|1696.83|1695.93|1697.23|1696.33|1696.6|1695.7|285
1588556400000|2020-05-04 01:40:00|1696.84|1695.94|1699.21|1698.31|1699.71|1698.78|1696.83|1695.93|565
1588556700000|2020-05-04 01:45:00|1699.24|1698.34|1700.75|1699.85|1700.76|1699.86|1698.75|1697.17|529
1588557000000|2020-05-04 01:50:00|1700.76|1699.86|1700.09|1699.19|1701|1699.87|1699.41|1698.51|501
1588557300000|2020-05-04 01:55:00|1700.06|1699.16|1699.34|1698.44|1700.42|1699.52|1698.95|1698.05|384
1588557600000|2020-05-04 02:00:00|1699.2|1698.3|1698.7|1697.8|1699.39|1698.49|1697.85|1696.95|408
1588557900000|2020-05-04 02:05:00|1698.69|1697.79|1699.33|1698.43|1699.99|1699.09|1698.08|1697.18|385
1588558200000|2020-05-04 02:10:00|1699.26|1698.36|1698.79|1697.89|1699.96|1698.8|1698.14|1696.96|330
1588558500000|2020-05-04 02:15:00|1698.82|1697.92|1698.65|1697.75|1699.19|1698.04|1697.3|1696.4|381
1588558800000|2020-05-04 02:20:00|1698.64|1697.74|1697.83|1696.93|1699.16|1698.26|1697.37|1696.46|320
1588559100000|2020-05-04 02:25:00|1697.79|1696.89|1698.28|1697.38|1699.64|1698.74|1697.53|1696.63|386
1588559400000|2020-05-04 02:30:00|1698.12|1697.22|1698.48|1697.58|1698.97|1697.94|1697.44|1696.54|391
1588559700000|2020-05-04 02:35:00|1698.4|1697.5|1697.63|1696.73|1698.54|1697.64|1697.4|1696.5|439
1588560000000|2020-05-04 02:40:00|1697.52|1696.62|1697.94|1697.04|1698.56|1697.26|1696.77|1695.87|427
1588560300000|2020-05-04 02:45:00|1697.99|1697.09|1697.88|1696.98|1698.51|1697.56|1696.57|1695.1|584
1588560600000|2020-05-04 02:50:00|1697.9|1697|1697.73|1696.83|1698.36|1697.46|1696.78|1695.88|456
1588560900000|2020-05-04 02:55:00|1698.27|1696.27|1698.12|1697.22|1699.44|1698.49|1697.23|1696.08|616
1588561200000|2020-05-04 03:00:00|1698.66|1696.66|1698.85|1697.95|1699.89|1698.67|1698|1696.56|326
1588561500000|2020-05-04 03:05:00|1698.84|1697.94|1699.29|1698.39|1699.95|1698.91|1698.74|1697.47|566
1588561800000|2020-05-04 03:10:00|1699.4|1698.5|1698.46|1697.56|1699.7|1698.6|1698.44|1697.32|327
1588562100000|2020-05-04 03:15:00|1698.54|1697.64|1699.04|1698.14|1699.06|1698.16|1698.09|1696.71|277
1588562400000|2020-05-04 03:20:00|1699.01|1698.11|1699.24|1698.34|1699.44|1698.46|1698.63|1697.28|230
1588562700000|2020-05-04 03:25:00|1699.21|1698.31|1699.25|1698.35|1699.79|1698.89|1698.73|1697.83|317
1588563000000|2020-05-04 03:30:00|1699.26|1698.36|1699.18|1698.28|1699.74|1698.84|1699.15|1698.25|228
1588563300000|2020-05-04 03:35:00|1699.19|1698.29|1699.22|1698.32|1699.43|1698.53|1698.92|1698.02|149
1588563600000|2020-05-04 03:40:00|1699.32|1698.42|1699.17|1698.27|1699.57|1698.67|1698.84|1697.94|273
1588563900000|2020-05-04 03:45:00|1699.2|1698.3|1699.27|1698.37|1699.54|1698.64|1698.87|1697.97|191
1588564200000|2020-05-04 03:50:00|1699.28|1698.38|1699.48|1698.58|1699.72|1698.82|1699.03|1698.13|146
1588564500000|2020-05-04 03:55:00|1699.47|1698.57|1701.76|1699.76|1702.59|1701.29|1699.37|1698.47|378
1588564800000|2020-05-04 04:00:00|1701.78|1699.78|1700.32|1699.42|1701.79|1700.36|1699.8|1698.9|341
1588565100000|2020-05-04 04:05:00|1700.39|1699.49|1700.39|1699.49|1700.73|1699.83|1699.87|1698.97|284
1588565400000|2020-05-04 04:10:00|1700.44|1699.54|1700.3|1699.4|1700.61|1699.71|1699.76|1698.86|201
1588565700000|2020-05-04 04:15:00|1700.35|1699.45|1699.19|1698.29|1700.49|1699.59|1699.19|1697.85|310
1588566000000|2020-05-04 04:20:00|1699.18|1698.28|1697.63|1696.73|1700.03|1698.97|1697.36|1695.97|447
1588566300000|2020-05-04 04:25:00|1697.67|1696.77|1698.07|1697.17|1699.21|1697.74|1697.4|1695.95|337
1588566600000|2020-05-04 04:30:00|1698.03|1697.13|1698.42|1697.52|1699.12|1697.7|1698.03|1696.68|168
1588566900000|2020-05-04 04:35:00|1698.47|1697.57|1698.79|1697.89|1699.08|1698.18|1698.16|1697.26|215
1588567200000|2020-05-04 04:40:00|1698.76|1697.86|1698.58|1697.68|1699.03|1698.13|1697.42|1696.52|341
1588567500000|2020-05-04 04:45:00|1698.39|1697.49|1698.32|1697.42|1699.01|1698.11|1697.87|1696.66|284
1588567800000|2020-05-04 04:50:00|1698.28|1697.38|1698.22|1697.32|1698.66|1697.6|1697.77|1696.36|235
1588568100000|2020-05-04 04:55:00|1698.36|1697.46|1698.67|1697.77|1699.13|1698.18|1698.14|1696.59|254
1588568400000|2020-05-04 05:00:00|1698.74|1697.84|1700.21|1699.31|1700.69|1699.37|1697.85|1696.42|584
1588568700000|2020-05-04 05:05:00|1700.07|1699.17|1699.4|1698.5|1700.39|1699.49|1699.1|1698.2|410
1588569000000|2020-05-04 05:10:00|1699.38|1698.48|1699.04|1698.14|1699.64|1698.74|1698.19|1696.93|437
1588569300000|2020-05-04 05:15:00|1699.03|1698.13|1700.52|1699.62|1700.9|1700|1698.89|1697.99|488
1588569600000|2020-05-04 05:20:00|1700.51|1699.61|1700.5|1699.6|1701.33|1700.43|1700.19|1699.29|523
1588569900000|2020-05-04 05:25:00|1700.51|1699.61|1701.34|1700.44|1701.51|1700.61|1700.49|1699.51|336
1588570200000|2020-05-04 05:30:00|1701.37|1700.47|1699.86|1698.96|1701.41|1700.51|1699.21|1698.31|426
1588570500000|2020-05-04 05:35:00|1699.91|1699.01|1699.44|1698.54|1700.34|1699.01|1698.27|1697.04|568
1588570800000|2020-05-04 05:40:00|1699.5|1698.6|1698.85|1697.95|1700.15|1698.81|1698.47|1697.02|272
1588571100000|2020-05-04 05:45:00|1698.88|1697.98|1698.71|1697.81|1699.86|1698.96|1697.61|1696.71|391
1588571400000|2020-05-04 05:50:00|1698.75|1697.85|1698.89|1697.99|1699.56|1698.66|1698.67|1697.77|276
1588571700000|2020-05-04 05:55:00|1699|1698.1|1699.48|1698.58|1699.74|1698.77|1697.27|1696.37|619
1588572000000|2020-05-04 06:00:00|1699.46|1698.56|1699.88|1698.98|1700.84|1699.94|1698.84|1697.46|743
1588572300000|2020-05-04 06:05:00|1699.86|1698.96|1700.57|1699.67|1700.98|1700.08|1699.56|1698.66|536
1588572600000|2020-05-04 06:10:00|1700.59|1699.69|1700.74|1699.84|1701.04|1700.14|1700.02|1699.12|471
1588572900000|2020-05-04 06:15:00|1700.87|1699.97|1699.3|1698.4|1701.13|1700.23|1698.82|1697.29|504
1588573200000|2020-05-04 06:20:00|1699.14|1698.24|1700.14|1699.24|1700.27|1699.37|1699|1698.1|387
1588573500000|2020-05-04 06:25:00|1700.17|1699.27|1702.48|1701.58|1703.07|1702.17|1700.03|1699.13|1029
1588573800000|2020-05-04 06:30:00|1702.53|1701.63|1703.36|1702.46|1704.08|1703.18|1701.93|1700.48|759
1588574100000|2020-05-04 06:35:00|1703.44|1702.54|1706.28|1705.38|1706.31|1705.41|1703.27|1702.37|602
1588574400000|2020-05-04 06:40:00|1706.02|1705.12|1704.99|1704.09|1706.53|1705.63|1703.95|1702.77|828
1588574700000|2020-05-04 06:45:00|1705.07|1704.17|1705.29|1704.39|1706.01|1704.91|1704.75|1703.85|487
1588575000000|2020-05-04 06:50:00|1705.27|1704.37|1706.52|1705.62|1706.59|1705.69|1704.83|1703.93|501
1588575300000|2020-05-04 06:55:00|1706.49|1705.59|1705.89|1704.99|1706.56|1705.66|1705.28|1704.38|573
1588575600000|2020-05-04 07:00:00|1705.86|1704.96|1704.4|1703.5|1706.09|1705.19|1703.03|1702.13|739
1588575900000|2020-05-04 07:05:00|1704.38|1703.48|1705.18|1704.28|1705.54|1704.64|1704.22|1703.32|561
1588576200000|2020-05-04 07:10:00|1705.2|1704.3|1705.51|1704.61|1705.78|1704.88|1704.56|1703.66|654
1588576500000|2020-05-04 07:15:00|1705.47|1704.57|1706.49|1705.59|1707.8|1706.9|1704.76|1703.86|762
1588576800000|2020-05-04 07:20:00|1706.48|1705.58|1706.06|1705.16|1706.93|1706.03|1705.68|1704.78|611
1588577100000|2020-05-04 07:25:00|1706.07|1705.17|1705.3|1704.4|1706.11|1705.21|1704.51|1703.61|537
1588577400000|2020-05-04 07:30:00|1705.32|1704.42|1706.19|1705.29|1706.4|1705.5|1705.13|1704.23|722
1588577700000|2020-05-04 07:35:00|1706.11|1705.21|1705.45|1704.55|1706.34|1705.44|1705.34|1704.44|599
1588578000000|2020-05-04 07:40:00|1705.51|1704.61|1705.09|1704.19|1705.58|1704.68|1704.52|1703.62|584
1588578300000|2020-05-04 07:45:00|1705.24|1704.34|1705.95|1705.05|1706.26|1705.36|1704.99|1704.09|482
1588578600000|2020-05-04 07:50:00|1705.97|1705.07|1705.05|1704.15|1706.09|1705.19|1704.62|1703.72|418
1588578900000|2020-05-04 07:55:00|1705|1704.1|1704.67|1703.77|1705.24|1704.34|1703.73|1702.83|569
1588579200000|2020-05-04 08:00:00|1704.68|1703.78|1703.81|1702.91|1704.95|1704.05|1703.56|1702.66|539
1588579500000|2020-05-04 08:05:00|1703.84|1702.94|1704.1|1703.2|1704.3|1703.4|1703.25|1702.35|561
1588579800000|2020-05-04 08:10:00|1704.21|1703.31|1704.33|1703.43|1705.14|1704.24|1703.96|1703.06|552
1588580100000|2020-05-04 08:15:00|1704.38|1703.48|1703.96|1703.06|1704.65|1703.75|1703.24|1702.34|479
1588580400000|2020-05-04 08:20:00|1703.94|1703.04|1704.14|1703.24|1704.37|1703.47|1703.71|1702.81|337
1588580700000|2020-05-04 08:25:00|1704.12|1703.22|1705.38|1704.48|1705.7|1704.8|1704.09|1703.19|462
1588581000000|2020-05-04 08:30:00|1704.98|1704.08|1706.09|1705.19|1706.2|1705.3|1704.48|1703.58|523
1588581300000|2020-05-04 08:35:00|1705.98|1705.08|1707.03|1706.13|1707.41|1706.51|1705.9|1705|647
1588581600000|2020-05-04 08:40:00|1706.82|1705.92|1705.99|1705.09|1707.42|1706.52|1705.42|1704.52|560
1588581900000|2020-05-04 08:45:00|1706.08|1705.18|1705.67|1704.77|1706.3|1705.4|1705.34|1704.44|415
1588582200000|2020-05-04 08:50:00|1705.68|1704.78|1705.67|1704.77|1706.05|1705.15|1704.75|1703.85|399
1588582500000|2020-05-04 08:55:00|1705.63|1704.73|1705.72|1704.82|1706.38|1705.48|1705.49|1704.59|269
1588582800000|2020-05-04 09:00:00|1705.68|1704.78|1706.46|1705.56|1706.46|1705.56|1705.09|1704.19|430
1588583100000|2020-05-04 09:05:00|1706.47|1705.57|1706.28|1705.38|1706.6|1705.7|1706.04|1705.14|105
1588583400000|2020-05-04 09:10:00|1706.2|1705.3|1706.99|1706.09|1708.13|1707.23|1706.16|1705.26|519
1588583700000|2020-05-04 09:15:00|1706.98|1706.08|1706.73|1705.83|1707.59|1706.69|1706.22|1705.32|367
1588584000000|2020-05-04 09:20:00|1706.24|1705.34|1706.35|1705.45|1706.85|1705.95|1705.81|1704.91|347
1588584300000|2020-05-04 09:25:00|1706.36|1705.46|1706.72|1705.82|1706.97|1706.07|1705.87|1704.97|286
1588584600000|2020-05-04 09:30:00|1706.76|1705.86|1705.14|1704.24|1707.16|1706.26|1704.67|1703.77|622
1588584900000|2020-05-04 09:35:00|1704.98|1704.08|1705.79|1704.89|1706.15|1705.25|1704.67|1703.77|485
1588585200000|2020-05-04 09:40:00|1705.78|1704.88|1705.13|1704.23|1706.73|1705.83|1704.78|1703.88|519
1588585500000|2020-05-04 09:45:00|1705.15|1704.25|1705.47|1704.57|1705.64|1704.74|1704.72|1703.82|372
1588585800000|2020-05-04 09:50:00|1705.49|1704.59|1704.97|1704.07|1706.18|1704.77|1704.82|1703.92|408
1588586100000|2020-05-04 09:55:00|1704.98|1704.08|1707.68|1706.78|1708.81|1707.91|1703.67|1702.77|896
1588586400000|2020-05-04 10:00:00|1707.76|1706.86|1708.71|1707.81|1709.34|1708.44|1706.95|1706.05|758
1588586700000|2020-05-04 10:05:00|1708.73|1707.83|1708.31|1707.41|1709.67|1708.77|1707.71|1706.81|729
1588587000000|2020-05-04 10:10:00|1708.39|1707.49|1708.02|1707.12|1708.89|1707.99|1707.47|1706.57|468
1588587300000|2020-05-04 10:15:00|1708.11|1707.21|1708.33|1707.43|1715.97|1713.25|1707.81|1706.8|992
1588587600000|2020-05-04 10:20:00|1708.37|1707.47|1708.48|1706.48|1709.26|1707.95|1707.17|1705.91|757
1588587900000|2020-05-04 10:25:00|1708.46|1706.46|1708.69|1707.79|1709.4|1707.91|1707.72|1706.3|573
1588588200000|2020-05-04 10:30:00|1708.54|1707.64|1709.08|1708.18|1709.39|1708.49|1708.16|1707.26|450
1588588500000|2020-05-04 10:35:00|1709.1|1708.2|1710.31|1709.41|1710.57|1709.67|1708.86|1707.96|572
1588588800000|2020-05-04 10:40:00|1710.22|1709.32|1709.29|1708.39|1710.33|1709.43|1708.79|1707.89|494
1588589100000|2020-05-04 10:45:00|1709.27|1708.37|1710.08|1709.18|1710.21|1709.31|1708.88|1707.98|343
1588589400000|2020-05-04 10:50:00|1710.09|1709.19|1705.83|1704.93|1710.23|1709.33|1705.46|1704.56|810
1588589700000|2020-05-04 10:55:00|1705.86|1704.96|1705.01|1704.11|1706.07|1705.17|1704.36|1703.46|654
1588590000000|2020-05-04 11:00:00|1705.02|1704.12|1705.83|1704.93|1705.88|1704.98|1704.78|1703.88|527
1588590300000|2020-05-04 11:05:00|1705.78|1704.88|1704.84|1703.94|1705.94|1705.04|1704.42|1703.52|427
1588590600000|2020-05-04 11:10:00|1704.78|1703.88|1704.99|1704.09|1705.05|1704.15|1704.7|1703.8|261
1588590900000|2020-05-04 11:15:00|1705|1704.1|1704.99|1704.09|1705.16|1704.26|1704.67|1703.77|330
1588591200000|2020-05-04 11:20:00|1704.94|1704.04|1707.5|1706.6|1707.92|1706.99|1704.42|1703.52|921
1588591500000|2020-05-04 11:25:00|1707.75|1706.85|1707.04|1706.14|1708.4|1707.5|1706.46|1705.56|694
1588591800000|2020-05-04 11:30:00|1707.05|1706.15|1707.41|1706.51|1708.11|1707.21|1706.53|1705.63|692
1588592100000|2020-05-04 11:35:00|1707.35|1706.45|1705.85|1704.95|1708.56|1707.21|1705.35|1704.45|448
1588592400000|2020-05-04 11:40:00|1705.9|1705|1706.8|1705.9|1707.7|1706.41|1705.8|1704.9|428
1588592700000|2020-05-04 11:45:00|1706.79|1705.89|1707.27|1706.37|1707.8|1706.46|1706.64|1705.31|240
1588593000000|2020-05-04 11:50:00|1707.29|1706.39|1709.93|1709.03|1709.93|1709.03|1707.29|1706.39|642
1588593300000|2020-05-04 11:55:00|1710.03|1709.13|1708.25|1706.25|1710.08|1709.18|1707.03|1705.85|640
1588593600000|2020-05-04 12:00:00|1707.63|1706.73|1707.93|1707.03|1707.97|1707.07|1706.18|1705|771
1588593900000|2020-05-04 12:05:00|1707.96|1707.06|1707.29|1706.39|1708.11|1707.21|1706.98|1706.08|470
1588594200000|2020-05-04 12:10:00|1707.44|1706.54|1709.08|1708.18|1710.25|1709.35|1707.34|1706.44|816
1588594500000|2020-05-04 12:15:00|1709.16|1708.26|1707.98|1707.08|1710.43|1709.53|1707.35|1706.45|668
1588594800000|2020-05-04 12:20:00|1707.99|1707.09|1706.11|1705.21|1708.86|1707.96|1705.73|1704.83|968
1588595100000|2020-05-04 12:25:00|1706.06|1705.16|1702.82|1701.92|1706.09|1705.19|1701.18|1700.28|1125
1588595400000|2020-05-04 12:30:00|1702.83|1701.93|1698.64|1697.74|1702.95|1702.05|1697.73|1696.83|1267
1588595700000|2020-05-04 12:35:00|1698.55|1697.65|1698.98|1698.08|1700.25|1699.35|1696.56|1695.66|1264
1588596000000|2020-05-04 12:40:00|1699.01|1698.11|1700.49|1699.59|1701.19|1700.29|1698.25|1697.35|1054
1588596300000|2020-05-04 12:45:00|1700.47|1699.57|1701.94|1701.04|1702.2|1701.3|1697.95|1697.05|1085
1588596600000|2020-05-04 12:50:00|1701.99|1701.09|1701.39|1700.49|1702.19|1701.29|1700.65|1699.75|1006
1588596900000|2020-05-04 12:55:00|1701.4|1700.5|1702.01|1701.11|1702.77|1701.87|1699.42|1698.52|959
1588597200000|2020-05-04 13:00:00|1702.03|1701.13|1699.85|1698.95|1702.73|1701.83|1698.58|1697.68|764
1588597500000|2020-05-04 13:05:00|1699.69|1698.79|1701.39|1700.49|1701.54|1700.64|1698.28|1697.38|1070
1588597800000|2020-05-04 13:10:00|1701.35|1700.45|1704.9|1704|1705.05|1704.15|1701.14|1700.24|1123
1588598100000|2020-05-04 13:15:00|1704.96|1704.06|1704.8|1703.9|1705.62|1704.72|1703.47|1702.57|1152
1588598400000|2020-05-04 13:20:00|1704.85|1703.95|1703.79|1702.89|1705.99|1705.09|1703.54|1702.64|1193
1588598700000|2020-05-04 13:25:00|1703.82|1702.92|1703.77|1702.87|1704.97|1704.07|1702.68|1701.06|1191
1588599000000|2020-05-04 13:30:00|1703.73|1702.83|1707.17|1706.27|1707.93|1706.88|1703.12|1702.22|1397
1588599300000|2020-05-04 13:35:00|1707.47|1706.57|1706.98|1706.08|1707.84|1706.75|1705.59|1704.69|1411
1588599600000|2020-05-04 13:40:00|1706.79|1705.89|1706.86|1705.96|1709.71|1708.81|1706.02|1705.12|1660
1588599900000|2020-05-04 13:45:00|1706.9|1706|1707.89|1706.99|1708.86|1707.8|1704.88|1703.98|1645
1588600200000|2020-05-04 13:50:00|1707.84|1706.94|1710.04|1709.14|1710.18|1709.28|1706.14|1705.03|1535
1588600500000|2020-05-04 13:55:00|1710.01|1709.11|1706.63|1704.63|1711.49|1710.2|1704.55|1703.55|1693
1588600800000|2020-05-04 14:00:00|1706.44|1704.44|1708.31|1707.41|1709.47|1708.04|1705.26|1704.23|1680
1588601100000|2020-05-04 14:05:00|1708.3|1707.4|1708.97|1708.07|1709.04|1708.14|1706.51|1705.61|1507
1588601400000|2020-05-04 14:10:00|1708.87|1707.97|1707.27|1706.37|1709.22|1708.32|1706.69|1705.49|1390
1588601700000|2020-05-04 14:15:00|1707.46|1706.56|1708|1707.1|1708.65|1707.75|1706|1704.88|1282
1588602000000|2020-05-04 14:20:00|1707.84|1706.94|1707.46|1706.56|1709.05|1708.15|1706.89|1705.6|1323
1588602300000|2020-05-04 14:25:00|1707.85|1706.95|1709.23|1708.33|1709.47|1708.57|1707.19|1706.13|1405
1588602600000|2020-05-04 14:30:00|1709.13|1708.23|1709.54|1708.64|1710.44|1709.54|1707.98|1707.08|1600
1588602900000|2020-05-04 14:35:00|1709.49|1708.59|1706.14|1705.24|1710|1709.1|1705.97|1704.87|1606
1588603200000|2020-05-04 14:40:00|1706.24|1705.34|1704.41|1703.51|1706.4|1705.5|1702.58|1701.57|1490
1588603500000|2020-05-04 14:45:00|1704.38|1703.48|1704.34|1703.44|1704.81|1703.91|1702.12|1701.22|1444
1588603800000|2020-05-04 14:50:00|1704.26|1703.36|1701.41|1700.51|1704.49|1703.59|1700.33|1699.43|1397
1588604100000|2020-05-04 14:55:00|1701.49|1700.59|1702.34|1701.44|1702.96|1702.06|1700.97|1700.07|1153
1588604400000|2020-05-04 15:00:00|1702.39|1701.49|1704.12|1703.22|1704.27|1703.37|1701.77|1700.87|1226
1588604700000|2020-05-04 15:05:00|1704.14|1703.24|1703.62|1702.72|1704.63|1703.73|1703.19|1702.29|1442
1588605000000|2020-05-04 15:10:00|1703.55|1702.65|1704.94|1704.04|1705.53|1704.63|1703.49|1702.59|1410
1588605300000|2020-05-04 15:15:00|1704.93|1704.03|1705.2|1704.3|1705.75|1704.85|1704.58|1703.68|1051
1588605600000|2020-05-04 15:20:00|1705.1|1704.2|1705.82|1704.92|1705.95|1705.05|1704.43|1703.53|1267
1588605900000|2020-05-04 15:25:00|1705.66|1704.76|1706.24|1705.34|1706.98|1706.08|1704.81|1703.91|1190
1588606200000|2020-05-04 15:30:00|1706.48|1705.58|1705.49|1704.59|1706.72|1705.82|1705.06|1704.16|1169
1588606500000|2020-05-04 15:35:00|1705.44|1704.54|1706.3|1705.4|1706.54|1705.64|1704.18|1703.28|1121
1588606800000|2020-05-04 15:40:00|1706.34|1705.44|1706.07|1705.17|1706.69|1705.79|1705.45|1704.55|1072
1588607100000|2020-05-04 15:45:00|1705.95|1705.05|1706.42|1705.52|1706.71|1705.81|1705.28|1704.38|1002
1588607400000|2020-05-04 15:50:00|1706.52|1705.62|1706.69|1705.79|1706.98|1706.08|1705.38|1704.48|1095
1588607700000|2020-05-04 15:55:00|1706.72|1705.82|1708.77|1707.87|1709.62|1708.72|1706.29|1705.39|1370
1588608000000|2020-05-04 16:00:00|1708.26|1707.36|1706.27|1705.37|1708.89|1707.85|1706.02|1705.12|1232
1588608300000|2020-05-04 16:05:00|1706.4|1705.5|1705.65|1704.75|1706.75|1705.85|1705.39|1704.26|1019
1588608600000|2020-05-04 16:10:00|1705.64|1704.74|1705.99|1705.09|1707.06|1706.16|1705.54|1704.24|910
1588608900000|2020-05-04 16:15:00|1705.9|1705|1706.34|1705.44|1706.99|1706.09|1705.22|1704.32|1003
1588609200000|2020-05-04 16:20:00|1706.39|1705.49|1706.61|1705.71|1707.2|1706.3|1706.02|1705.12|990
1588609500000|2020-05-04 16:25:00|1706.49|1705.59|1705.25|1704.35|1707.61|1706.71|1705.1|1704.2|1201
1588609800000|2020-05-04 16:30:00|1705.26|1704.36|1705.91|1705.01|1706.38|1705.36|1705.07|1703.95|1024
1588610100000|2020-05-04 16:35:00|1705.78|1704.88|1706.08|1705.18|1706.81|1705.91|1705.46|1704.56|934
1588610400000|2020-05-04 16:40:00|1706.27|1705.37|1706.45|1705.55|1706.87|1705.97|1705.36|1704.46|1195
1588610700000|2020-05-04 16:45:00|1706.47|1705.57|1705.76|1704.86|1706.69|1705.79|1705.45|1704.55|1120
1588611000000|2020-05-04 16:50:00|1705.67|1704.77|1705.44|1704.54|1706.85|1705.83|1704.89|1703.99|799
1588611300000|2020-05-04 16:55:00|1705.43|1704.53|1706.81|1705.91|1707.05|1706.15|1705.21|1704.31|803
1588611600000|2020-05-04 17:00:00|1706.82|1705.92|1706.15|1705.25|1707.37|1706.31|1705.76|1704.31|907
1588611900000|2020-05-04 17:05:00|1706.23|1705.33|1706.18|1705.28|1706.84|1705.68|1705.08|1703.41|744
1588612200000|2020-05-04 17:10:00|1706.23|1705.33|1705.86|1704.96|1706.76|1705.73|1705|1703.7|576
1588612500000|2020-05-04 17:15:00|1705.44|1704.54|1704.6|1703.7|1706.41|1705.51|1704.27|1703.37|897
1588612800000|2020-05-04 17:20:00|1704.89|1703.99|1705.95|1705.05|1706.78|1705.59|1704.34|1703.44|1042
1588613100000|2020-05-04 17:25:00|1706.02|1705.12|1706.39|1705.49|1707.26|1706.36|1705.35|1704.45|1073
1588613400000|2020-05-04 17:30:00|1706.46|1705.56|1707.14|1706.24|1707.77|1706.87|1706.27|1705.37|1009
1588613700000|2020-05-04 17:35:00|1707.03|1706.13|1706.79|1705.89|1707.3|1706.4|1706.52|1705.62|547
1588614000000|2020-05-04 17:40:00|1706.85|1705.95|1706.1|1705.2|1707.03|1706.13|1705.68|1704.78|585
1588614300000|2020-05-04 17:45:00|1706.12|1705.22|1707.47|1706.57|1708.17|1707.27|1706.12|1705.22|824
1588614600000|2020-05-04 17:50:00|1707.52|1706.62|1708.4|1707.5|1708.91|1708.01|1707.03|1706.13|995
1588614900000|2020-05-04 17:55:00|1708.38|1707.48|1708.67|1707.77|1709.25|1708.35|1707.9|1707|833
1588615200000|2020-05-04 18:00:00|1708.49|1707.59|1708.8|1707.9|1709.07|1708.17|1708|1707.1|875
1588615500000|2020-05-04 18:05:00|1708.79|1707.89|1705.63|1704.73|1709.03|1708.13|1704.96|1704.06|952
1588615800000|2020-05-04 18:10:00|1705.56|1704.66|1704.27|1703.37|1705.56|1704.66|1703.93|1703.03|831
1588616100000|2020-05-04 18:15:00|1704.29|1703.39|1707.32|1706.42|1707.9|1706.89|1702.34|1701.44|1158
1588616400000|2020-05-04 18:20:00|1707.79|1705.79|1707.16|1706.26|1708.38|1707.48|1706.75|1705.69|748
1588616700000|2020-05-04 18:25:00|1707.19|1706.29|1707.51|1706.61|1707.98|1707.08|1706.82|1705.92|699
1588617000000|2020-05-04 18:30:00|1707.58|1706.68|1706.95|1706.05|1708.02|1707.12|1706.88|1705.98|874
1588617300000|2020-05-04 18:35:00|1706.99|1706.09|1706.48|1705.58|1707.44|1706.54|1706.12|1705.22|746
1588617600000|2020-05-04 18:40:00|1706.44|1705.54|1706.95|1706.05|1707.48|1706.58|1706.26|1705.36|484
1588617900000|2020-05-04 18:45:00|1706.81|1705.91|1707.02|1706.12|1707.38|1706.48|1706.19|1705.29|581
1588618200000|2020-05-04 18:50:00|1707.07|1706.17|1707.62|1706.72|1707.74|1706.81|1706.2|1705.3|635
1588618500000|2020-05-04 18:55:00|1707.63|1706.73|1708.51|1707.61|1708.78|1707.88|1706.86|1705.87|628
1588618800000|2020-05-04 19:00:00|1708.48|1707.58|1708.57|1707.67|1708.93|1708.03|1707.53|1706.56|617
1588619100000|2020-05-04 19:05:00|1708.6|1707.7|1707.82|1706.92|1708.6|1707.7|1707.21|1705.9|736
1588619400000|2020-05-04 19:10:00|1707.71|1706.81|1707.55|1706.65|1708.38|1707.48|1707.09|1706.19|873
1588619700000|2020-05-04 19:15:00|1707.56|1706.66|1707.25|1706.35|1707.72|1706.82|1706.81|1705.91|703
1588620000000|2020-05-04 19:20:00|1707.13|1706.23|1707.32|1706.42|1708.08|1706.76|1706.61|1705.71|569
1588620300000|2020-05-04 19:25:00|1707.48|1706.58|1705.83|1704.93|1707.59|1706.69|1704.68|1703.78|982
1588620600000|2020-05-04 19:30:00|1705.93|1705.03|1704.74|1703.84|1706.32|1705.42|1704.56|1703.66|702
1588620900000|2020-05-04 19:35:00|1704.82|1703.92|1704.5|1703.6|1704.97|1704.07|1702.79|1701.89|1036
1588621200000|2020-05-04 19:40:00|1704.55|1703.65|1705.06|1704.16|1705.69|1704.79|1704.46|1703.56|661
1588621500000|2020-05-04 19:45:00|1704.9|1704|1705.69|1704.79|1705.78|1704.88|1704.69|1703.79|674
1588621800000|2020-05-04 19:50:00|1705.62|1704.72|1704.43|1703.53|1706.18|1705.28|1704.06|1703.16|861
1588622100000|2020-05-04 19:55:00|1704.35|1703.45|1704.87|1703.97|1705.45|1704.43|1703.8|1702.9|992
1588622400000|2020-05-04 20:00:00|1704.84|1703.94|1704.31|1703.41|1705.07|1704.17|1704.15|1703.25|248
1588622700000|2020-05-04 20:05:00|1704.63|1703.73|1704.27|1703.37|1704.75|1703.85|1704.06|1703.16|123
1588623000000|2020-05-04 20:10:00|1704.29|1703.39|1704.3|1703.4|1704.31|1703.41|1703.32|1702.42|236
1588623300000|2020-05-04 20:15:00|1704.25|1703.35|1703.8|1702.9|1704.39|1703.35|1703.55|1702.39|159
1588623600000|2020-05-04 20:20:00|1703.82|1702.92|1704.05|1703.15|1704.2|1703.3|1703.08|1702.18|211
1588623900000|2020-05-04 20:25:00|1704.17|1703.27|1704.49|1703.59|1704.91|1704.01|1703.76|1702.86|171
1588624200000|2020-05-04 20:30:00|1704.5|1703.6|1704.49|1703.59|1704.88|1703.98|1703.81|1702.91|169
1588624500000|2020-05-04 20:35:00|1704.4|1703.5|1703.48|1702.58|1704.44|1703.54|1703.4|1702.5|234
1588624800000|2020-05-04 20:40:00|1703.57|1702.67|1703.45|1702.55|1704.24|1703.34|1703.26|1702.36|224
1588625100000|2020-05-04 20:45:00|1704.03|1703.13|1702.08|1701.18|1704.12|1703.22|1701.68|1700.22|416
1588625400000|2020-05-04 20:50:00|1702.09|1701.19|1701.84|1700.94|1702.39|1701.49|1701.58|1700.68|214
1588625700000|2020-05-04 20:55:00|1701.85|1700.95|1702.86|1700.86|1703.15|1701.9|1701.39|1700.04|223
1588629600000|2020-05-04 22:00:00|1703.76|1701.76|1702.84|1700.84|1703.84|1701.92|1702.28|1700.31|318
1588629900000|2020-05-04 22:05:00|1702.47|1700.47|1703.06|1701.06|1703.38|1701.38|1701.8|1700.35|198
1588630200000|2020-05-04 22:10:00|1703.02|1701.02|1702.5|1700.5|1703.16|1701.53|1701.72|1700.18|179
1588630500000|2020-05-04 22:15:00|1702.3|1700.3|1703.2|1701.2|1703.31|1701.4|1701.72|1700.16|187
1588630800000|2020-05-04 22:20:00|1703.17|1701.17|1702.95|1702.05|1703.84|1702.32|1702.6|1701.16|238
1588631100000|2020-05-04 22:25:00|1703.5|1701.5|1703.42|1701.42|1703.67|1702.15|1702.46|1700.97|168
1588631400000|2020-05-04 22:30:00|1703.38|1701.38|1702.43|1700.43|1703.62|1701.8|1701.91|1700.35|209
1588631700000|2020-05-04 22:35:00|1702.37|1700.37|1702.04|1701.14|1703.21|1701.76|1701.98|1700.37|150
1588632000000|2020-05-04 22:40:00|1702.05|1701.15|1702.93|1700.93|1702.94|1701.49|1701.73|1700.29|144
1588632300000|2020-05-04 22:45:00|1702.89|1700.89|1702.12|1701.22|1702.98|1701.53|1701.63|1700.18|220
1588632600000|2020-05-04 22:50:00|1702.86|1700.86|1702.45|1701.55|1703.3|1701.91|1702.01|1700.86|204
1588632900000|2020-05-04 22:55:00|1702.58|1701.68|1702.57|1701.67|1702.98|1702.08|1702.13|1701.23|165
1588633200000|2020-05-04 23:00:00|1702.93|1702.03|1702.89|1701.99|1703.32|1702.14|1702.45|1701.26|188
1588633500000|2020-05-04 23:05:00|1702.72|1701.82|1703.55|1702.65|1703.87|1702.97|1702.65|1701.75|262
1588633800000|2020-05-04 23:10:00|1703.36|1702.46|1703.84|1702.94|1704.46|1703.56|1703.05|1702.15|246
1588634100000|2020-05-04 23:15:00|1703.88|1702.98|1703.74|1702.84|1704.55|1703.48|1703.55|1702.55|226
1588634400000|2020-05-04 23:20:00|1703.73|1702.83|1704.01|1703.11|1704.48|1703.22|1703.53|1702.34|178
1588634700000|2020-05-04 23:25:00|1703.98|1703.08|1704|1703.1|1704.29|1703.39|1703.77|1702.87|146
1588635000000|2020-05-04 23:30:00|1704.1|1703.2|1703.73|1702.83|1704.23|1703.33|1703.48|1702.58|243
1588635300000|2020-05-04 23:35:00|1703.82|1702.92|1703.91|1703.01|1704.19|1703.29|1703.71|1702.81|155
1588635600000|2020-05-04 23:40:00|1703.97|1703.07|1703.96|1703.06|1704.08|1703.18|1703.81|1702.91|153
1588635900000|2020-05-04 23:45:00|1703.98|1703.08|1703.68|1702.78|1704.11|1703.21|1703.57|1702.67|142
1588636200000|2020-05-04 23:50:00|1703.76|1702.86|1703.88|1702.98|1704.33|1703.43|1703.73|1702.83|148
1588636500000|2020-05-04 23:55:00|1703.87|1702.97|1704.14|1703.24|1704.6|1703.7|1703.7|1702.8|211
1588636800000|2020-05-05 00:00:00|1704.08|1703.18|1704.02|1703.12|1704.5|1703.6|1703.5|1702.6|259
1588637100000|2020-05-05 00:05:00|1704.08|1703.18|1703.49|1702.59|1704.08|1703.18|1703.39|1702.49|224
1588637400000|2020-05-05 00:10:00|1703.54|1702.64|1702.3|1701.4|1703.58|1702.68|1701.67|1700.77|350
1588637700000|2020-05-05 00:15:00|1702.34|1701.44|1700.93|1700.03|1702.39|1701.49|1700.8|1699.9|421
1588638000000|2020-05-05 00:20:00|1700.92|1700.02|1700.94|1700.04|1701.22|1700.32|1700.63|1699.73|322
1588638300000|2020-05-05 00:25:00|1700.95|1700.05|1700.81|1699.91|1701.27|1700.37|1700.67|1699.77|355
1588638600000|2020-05-05 00:30:00|1700.83|1699.93|1700.22|1699.32|1701.3|1700.4|1699.63|1698.73|415
1588638900000|2020-05-05 00:35:00|1700.11|1699.21|1700.32|1699.42|1701.08|1700.18|1700.11|1698.94|414
1588639200000|2020-05-05 00:40:00|1700.38|1699.48|1700.1|1699.2|1700.89|1699.99|1700.08|1699.18|264
1588639500000|2020-05-05 00:45:00|1700.07|1699.17|1699.62|1698.72|1700.15|1699.25|1699.15|1698.25|317
1588639800000|2020-05-05 00:50:00|1699.63|1698.73|1699.46|1698.56|1699.83|1698.93|1698.97|1698.07|311
1588640100000|2020-05-05 00:55:00|1699.47|1698.57|1699.37|1698.47|1700.08|1698.75|1699.2|1697.8|212
1588640400000|2020-05-05 01:00:00|1699.47|1698.57|1699.76|1698.86|1699.88|1698.98|1699.19|1698.29|222
1588640700000|2020-05-05 01:05:00|1699.85|1698.95|1697.85|1696.95|1699.95|1699.05|1697.18|1696.28|572
1588641000000|2020-05-05 01:10:00|1697.86|1696.96|1698.85|1697.95|1699.22|1698.32|1697.15|1696.25|666
1588641300000|2020-05-05 01:15:00|1698.83|1697.93|1699.43|1698.53|1699.46|1698.56|1698.41|1697.51|428
1588641600000|2020-05-05 01:20:00|1699.45|1698.55|1701.18|1700.28|1701.66|1700.44|1699.2|1698.3|578
1588641900000|2020-05-05 01:25:00|1701.16|1700.26|1700.58|1699.68|1701.71|1700.66|1700.55|1699.36|333
1588642200000|2020-05-05 01:30:00|1700.6|1699.7|1700.45|1699.55|1700.92|1699.84|1699.61|1698.71|352
1588642500000|2020-05-05 01:35:00|1700.41|1699.51|1700.5|1699.6|1700.98|1699.71|1699.44|1698.54|363
1588642800000|2020-05-05 01:40:00|1700.49|1699.59|1700.41|1699.51|1700.61|1699.71|1700.31|1699.41|154
1588643100000|2020-05-05 01:45:00|1700.38|1699.48|1700.29|1699.39|1700.6|1699.7|1700.26|1699.36|173
1588643400000|2020-05-05 01:50:00|1700.33|1699.43|1700.74|1699.84|1701.04|1700.14|1700.29|1699.39|259
1588643700000|2020-05-05 01:55:00|1700.78|1699.88|1700.55|1699.65|1701.13|1700.23|1700.53|1699.63|216
1588644000000|2020-05-05 02:00:00|1700.67|1699.77|1699.75|1698.85|1701.26|1699.94|1699.7|1698.8|301
1588644300000|2020-05-05 02:05:00|1699.84|1698.94|1699.85|1698.95|1700.37|1699.47|1698.97|1698.07|420
1588644600000|2020-05-05 02:10:00|1699.88|1698.98|1699.68|1698.78|1700.3|1699.4|1699.2|1698.3|311
1588644900000|2020-05-05 02:15:00|1699.76|1698.86|1699.48|1698.58|1700.11|1699.21|1699.3|1698.4|312
1588645200000|2020-05-05 02:20:00|1699.46|1698.56|1699.82|1698.92|1699.91|1699.01|1699.29|1698.39|280
1588645500000|2020-05-05 02:25:00|1699.88|1698.98|1699.67|1698.77|1700.1|1699.17|1699.54|1698.1|243
1588645800000|2020-05-05 02:30:00|1699.69|1698.79|1699.32|1698.42|1700.04|1699.14|1699.08|1698.18|227
1588646100000|2020-05-05 02:35:00|1699.31|1698.41|1698.93|1698.03|1699.58|1698.68|1698.62|1697.72|258
1588646400000|2020-05-05 02:40:00|1698.87|1697.97|1698.4|1697.5|1699.17|1698.27|1698.36|1697.46|301
1588646700000|2020-05-05 02:45:00|1698.37|1697.47|1698.22|1697.32|1698.87|1697.62|1697.9|1696.87|259
1588647000000|2020-05-05 02:50:00|1698.39|1697.49|1698.14|1697.24|1698.65|1697.75|1698.11|1697.21|260
1588647300000|2020-05-05 02:55:00|1698.33|1697.43|1698.36|1697.46|1698.73|1697.83|1697.88|1696.98|318
1588647600000|2020-05-05 03:00:00|1698.38|1697.48|1698.57|1697.67|1698.93|1698.03|1698.15|1697.25|310
1588647900000|2020-05-05 03:05:00|1698.56|1697.66|1699.15|1698.25|1699.61|1698.71|1698.48|1697.58|504
1588648200000|2020-05-05 03:10:00|1699.14|1698.24|1698.86|1697.96|1699.26|1698.36|1698.86|1697.96|279
1588648500000|2020-05-05 03:15:00|1698.85|1697.95|1699.14|1698.24|1699.38|1698.48|1698.68|1697.78|272
1588648800000|2020-05-05 03:20:00|1699.15|1698.25|1699.23|1698.33|1699.45|1698.55|1698.6|1697.7|294
1588649100000|2020-05-05 03:25:00|1699.26|1698.36|1699.28|1698.38|1699.43|1698.53|1699.06|1698.16|157
1588649400000|2020-05-05 03:30:00|1699.25|1698.35|1699.16|1698.26|1699.48|1698.58|1698.96|1698.06|197
1588649700000|2020-05-05 03:35:00|1699.09|1698.19|1699.22|1698.32|1699.54|1698.64|1699.08|1698.18|276
1588650000000|2020-05-05 03:40:00|1699.19|1698.29|1699.05|1698.15|1699.43|1698.53|1698.89|1697.99|149
1588650300000|2020-05-05 03:45:00|1699.12|1698.22|1698.77|1697.87|1699.18|1698.28|1698.72|1697.82|169
1588650600000|2020-05-05 03:50:00|1698.78|1697.88|1698.41|1697.51|1698.82|1697.92|1698.15|1697.25|287
1588650900000|2020-05-05 03:55:00|1698.45|1697.55|1699.02|1698.12|1699.11|1698.21|1698.41|1697.51|232
1588651200000|2020-05-05 04:00:00|1699.03|1698.13|1699.26|1698.36|1699.36|1698.46|1698.97|1698.07|219
1588651500000|2020-05-05 04:05:00|1699.24|1698.34|1699.14|1698.24|1699.34|1698.44|1699.08|1698.18|127
1588651800000|2020-05-05 04:10:00|1699.19|1698.29|1699|1698.1|1699.36|1698.46|1699|1698.1|146
1588652100000|2020-05-05 04:15:00|1698.99|1698.09|1698.75|1697.85|1699.12|1698.22|1698.68|1697.78|162
1588652400000|2020-05-05 04:20:00|1698.84|1697.94|1698.68|1697.78|1698.91|1698.01|1698.62|1697.72|146
1588652700000|2020-05-05 04:25:00|1698.78|1697.88|1698.86|1697.96|1698.97|1698.07|1698.57|1697.67|160
1588653000000|2020-05-05 04:30:00|1698.98|1698.08|1699.04|1698.14|1699.1|1698.2|1697.98|1697.08|347
1588653300000|2020-05-05 04:35:00|1698.97|1698.07|1699.08|1698.18|1699.46|1698.56|1698.83|1697.93|268
1588653600000|2020-05-05 04:40:00|1699.04|1698.14|1699.25|1698.35|1699.5|1698.6|1698.98|1698.08|231
1588653900000|2020-05-05 04:45:00|1699.32|1698.42|1699.3|1698.4|1699.58|1698.68|1698.91|1698.01|218
1588654200000|2020-05-05 04:50:00|1699.22|1698.32|1699.34|1698.44|1699.58|1698.68|1699.02|1698.12|196
1588654500000|2020-05-05 04:55:00|1699.36|1698.46|1699.76|1698.86|1700|1699.1|1699.26|1698.36|181
1588654800000|2020-05-05 05:00:00|1699.77|1698.87|1700.83|1699.93|1701.02|1700.12|1699.7|1698.8|262
1588655100000|2020-05-05 05:05:00|1700.86|1699.96|1701.19|1700.29|1701.46|1700.56|1700.8|1699.9|246
1588655400000|2020-05-05 05:10:00|1701.16|1700.26|1701.79|1700.89|1701.99|1701.09|1701.15|1700.25|315
1588655700000|2020-05-05 05:15:00|1701.8|1700.9|1701.63|1700.73|1702.29|1701.39|1700.92|1700.02|266
1588656000000|2020-05-05 05:20:00|1701.66|1700.76|1701.62|1700.72|1701.87|1700.97|1701.5|1700.6|137
1588656300000|2020-05-05 05:25:00|1701.52|1700.62|1701.93|1701.03|1702.08|1701.18|1701.41|1700.51|168
1588656600000|2020-05-05 05:30:00|1701.88|1700.98|1701.93|1701.03|1702.14|1701.24|1701.56|1700.66|284
1588656900000|2020-05-05 05:35:00|1701.87|1700.97|1701.66|1700.76|1702.49|1701.37|1701.42|1700.49|259
1588657200000|2020-05-05 05:40:00|1701.67|1700.77|1701.28|1700.38|1701.93|1701.03|1701.12|1700.22|258
1588657500000|2020-05-05 05:45:00|1701.27|1700.37|1701.58|1700.68|1701.84|1700.94|1701.1|1699.76|228
1588657800000|2020-05-05 05:50:00|1701.57|1700.67|1703.16|1702.26|1703.23|1702.33|1701.36|1700.46|434
1588658100000|2020-05-05 05:55:00|1703.01|1702.11|1704.45|1703.55|1704.67|1703.77|1702.38|1701.48|612
1588658400000|2020-05-05 06:00:00|1704.33|1703.43|1702.69|1701.79|1705.01|1704.11|1702.32|1701.42|815
1588658700000|2020-05-05 06:05:00|1702.66|1701.76|1703.68|1702.78|1704.35|1703.45|1702.57|1701.67|647
1588659000000|2020-05-05 06:10:00|1703.65|1702.75|1703.56|1702.66|1704.27|1703.37|1702.97|1702.07|563
1588659300000|2020-05-05 06:15:00|1703.64|1702.74|1704.27|1703.37|1704.31|1703.41|1702.92|1702.02|452
1588659600000|2020-05-05 06:20:00|1704.28|1703.38|1703.97|1703.07|1704.33|1703.43|1702.78|1701.88|498
1588659900000|2020-05-05 06:25:00|1703.95|1703.05|1702.97|1702.07|1704.04|1703.14|1702.85|1701.95|315
1588660200000|2020-05-05 06:30:00|1703.01|1702.11|1703.22|1702.32|1703.53|1702.63|1702.33|1701.43|376
1588660500000|2020-05-05 06:35:00|1703.25|1702.35|1703.38|1702.48|1703.42|1702.52|1702.86|1701.96|255
1588660800000|2020-05-05 06:40:00|1703.36|1702.46|1703.18|1702.28|1703.42|1702.52|1702.89|1701.99|336
1588661100000|2020-05-05 06:45:00|1703.19|1702.29|1702.79|1701.89|1703.43|1702.53|1702.53|1701.63|521
1588661400000|2020-05-05 06:50:00|1702.74|1701.84|1701.19|1700.29|1703.11|1702.21|1700.99|1700.09|712
1588661700000|2020-05-05 06:55:00|1701.24|1700.34|1700.85|1699.95|1702.09|1701.19|1700.67|1699.14|676
1588662000000|2020-05-05 07:00:00|1700.76|1699.86|1699.06|1698.16|1701.05|1700.15|1698.37|1697.47|1386
1588662300000|2020-05-05 07:05:00|1699|1698.1|1692.89|1691.99|1699.61|1698.71|1690.04|1688.73|1258
1588662600000|2020-05-05 07:10:00|1692.88|1691.98|1695.11|1694.21|1696.99|1695.71|1692.55|1691.65|1487
1588662900000|2020-05-05 07:15:00|1695.28|1694.38|1695.84|1694.94|1697.26|1696.12|1694.59|1693.69|975
1588663200000|2020-05-05 07:20:00|1695.94|1695.04|1697.47|1696.57|1697.89|1696.65|1694.98|1694.03|808
1588663500000|2020-05-05 07:25:00|1697.35|1696.45|1696.45|1695.55|1698.17|1697.27|1695.96|1695.02|995
1588663800000|2020-05-05 07:30:00|1696.42|1695.52|1695.76|1694.86|1696.89|1695.99|1695.58|1694.68|638
1588664100000|2020-05-05 07:35:00|1695.74|1694.84|1696.08|1695.18|1696.61|1695.71|1695.49|1694.59|553
1588664400000|2020-05-05 07:40:00|1696.18|1695.28|1696.1|1695.2|1696.46|1695.56|1695.97|1695.07|257
1588664700000|2020-05-05 07:45:00|1696.09|1695.19|1696.21|1695.31|1696.71|1695.77|1695.54|1694.64|638
1588665000000|2020-05-05 07:50:00|1696.24|1695.34|1698.28|1697.38|1698.32|1697.42|1696.14|1695.24|790
1588665300000|2020-05-05 07:55:00|1698.32|1697.42|1699.12|1698.22|1699.92|1699.02|1697.6|1696.7|998
1588665600000|2020-05-05 08:00:00|1699.13|1698.23|1698.44|1697.54|1699.16|1698.26|1698.33|1697.43|684
1588665900000|2020-05-05 08:05:00|1698.4|1697.5|1703.04|1702.14|1709.59|1708.51|1698.4|1697.5|1537
1588666200000|2020-05-05 08:10:00|1703.06|1702.16|1703.5|1702.6|1705.16|1703.91|1702.46|1701.25|1342
1588666500000|2020-05-05 08:15:00|1703.46|1702.56|1703.8|1702.9|1704.2|1703.3|1702.5|1701.39|1125
1588666800000|2020-05-05 08:20:00|1703.87|1702.97|1702.64|1701.74|1704.27|1703.13|1702.15|1701.03|952
1588667100000|2020-05-05 08:25:00|1702.69|1701.79|1700.25|1699.35|1703.69|1702.51|1700.19|1699.07|999
1588667400000|2020-05-05 08:30:00|1700.21|1699.31|1699.77|1698.87|1702.41|1701.13|1699.24|1698.04|908
1588667700000|2020-05-05 08:35:00|1699.89|1698.99|1699.07|1698.17|1700.68|1699.77|1697.9|1696.58|978
1588668000000|2020-05-05 08:40:00|1699.08|1698.18|1697.62|1696.72|1699.57|1698.67|1697.14|1696.24|940
1588668300000|2020-05-05 08:45:00|1697.64|1696.74|1700.16|1699.26|1700.33|1699.43|1697.52|1696.11|878
1588668600000|2020-05-05 08:50:00|1699.75|1698.85|1700.04|1699.14|1700.74|1699.84|1699.12|1698.22|814
1588668900000|2020-05-05 08:55:00|1700.11|1699.21|1700.49|1699.59|1701.44|1700.09|1699.76|1698.86|908
1588669200000|2020-05-05 09:00:00|1700.52|1699.62|1698.5|1697.6|1700.91|1700.01|1698.46|1697.56|754
1588669500000|2020-05-05 09:05:00|1698.51|1697.61|1699.39|1698.49|1699.82|1698.92|1698.45|1697.55|686
1588669800000|2020-05-05 09:10:00|1699.44|1698.54|1700.28|1699.38|1700.56|1699.66|1698.89|1697.93|775
1588670100000|2020-05-05 09:15:00|1700.37|1699.47|1700.67|1699.77|1701.45|1700.27|1699.83|1698.93|753
1588670400000|2020-05-05 09:20:00|1700.73|1699.83|1700.53|1699.63|1701.05|1700.15|1698.97|1698.07|696
1588670700000|2020-05-05 09:25:00|1700.54|1699.64|1698.27|1697.37|1700.54|1699.64|1698.09|1697.19|835
1588671000000|2020-05-05 09:30:00|1698.29|1697.39|1696.83|1695.93|1698.29|1697.39|1696.32|1694.58|976
1588671300000|2020-05-05 09:35:00|1696.85|1695.95|1697.96|1697.06|1698.38|1697.48|1696.27|1694.82|981
1588671600000|2020-05-05 09:40:00|1697.89|1696.99|1697.46|1696.56|1698.31|1697.41|1696.94|1695.63|784
1588671900000|2020-05-05 09:45:00|1697.37|1696.47|1697.9|1697|1698.09|1697.19|1696.95|1695.33|575
1588672200000|2020-05-05 09:50:00|1697.93|1697.03|1698.51|1697.61|1698.89|1697.99|1697.64|1696.74|597
1588672500000|2020-05-05 09:55:00|1698.52|1697.62|1698.49|1697.59|1698.89|1697.99|1697.75|1696.85|546
1588672800000|2020-05-05 10:00:00|1698.48|1697.58|1699.03|1698.13|1699.4|1698.5|1697.62|1696.72|548
1588673100000|2020-05-05 10:05:00|1698.97|1698.07|1699.06|1698.16|1700.2|1699.3|1697.81|1696.91|797
1588673400000|2020-05-05 10:10:00|1699.07|1698.17|1698.61|1697.71|1699.22|1698.32|1698.36|1697.46|412
1588673700000|2020-05-05 10:15:00|1698.66|1697.76|1697.75|1696.85|1699.19|1698.29|1697.66|1696.76|529
1588674000000|2020-05-05 10:20:00|1697.84|1696.94|1698.25|1697.35|1698.88|1697.98|1697.06|1696.16|660
1588674300000|2020-05-05 10:25:00|1698.23|1697.33|1698.9|1698|1699.17|1698.27|1697.34|1696.44|540
1588674600000|2020-05-05 10:30:00|1698.97|1698.07|1700.35|1699.45|1701.23|1700.33|1698.69|1697.79|793
1588674900000|2020-05-05 10:35:00|1700.23|1699.33|1700.77|1699.87|1701.31|1700.41|1698.7|1697.8|740
1588675200000|2020-05-05 10:40:00|1700.74|1699.84|1699.24|1698.34|1701.2|1700.3|1699.06|1698.16|599
1588675500000|2020-05-05 10:45:00|1699.3|1698.4|1699.84|1698.94|1700.07|1699.17|1698.71|1697.81|497
1588675800000|2020-05-05 10:50:00|1699.89|1698.99|1699.02|1698.12|1700.17|1699.27|1698.3|1697.4|548
1588676100000|2020-05-05 10:55:00|1699|1698.1|1698.85|1697.95|1699.68|1698.78|1698.19|1697.29|581
1588676400000|2020-05-05 11:00:00|1698.81|1697.91|1697.7|1696.8|1699.48|1698.58|1696.96|1696.06|871
1588676700000|2020-05-05 11:05:00|1697.68|1696.78|1699.66|1698.76|1700.19|1698.76|1697.67|1696.77|515
1588677000000|2020-05-05 11:10:00|1699.68|1698.78|1699.79|1698.89|1700.66|1699.76|1699.24|1698.34|655
1588677300000|2020-05-05 11:15:00|1699.73|1698.83|1698.35|1697.45|1699.95|1699.05|1697.99|1697.09|728
1588677600000|2020-05-05 11:20:00|1698.39|1697.49|1698.46|1697.56|1699.03|1698.13|1698.05|1697.15|377
1588677900000|2020-05-05 11:25:00|1698.43|1697.53|1698.18|1697.28|1699.64|1698.18|1697.76|1696.86|386
1588678200000|2020-05-05 11:30:00|1698.19|1697.29|1698.44|1697.54|1698.76|1697.86|1697.43|1696.53|357
1588678500000|2020-05-05 11:35:00|1698.51|1697.61|1699.59|1698.69|1699.84|1698.94|1698.15|1697.25|340
1588678800000|2020-05-05 11:40:00|1699.58|1698.68|1698.65|1697.75|1699.89|1698.99|1698.2|1697.3|536
1588679100000|2020-05-05 11:45:00|1698.52|1697.62|1698.78|1697.88|1700.33|1699.43|1698.5|1697.6|566
1588679400000|2020-05-05 11:50:00|1698.91|1698.01|1698.68|1697.78|1699.67|1698.77|1697.92|1697.02|625
1588679700000|2020-05-05 11:55:00|1698.62|1697.72|1696.08|1695.18|1699.4|1698.5|1695.86|1694.96|905
1588680000000|2020-05-05 12:00:00|1696.04|1695.14|1697.19|1696.29|1697.73|1696.83|1695.47|1694.57|1223
1588680300000|2020-05-05 12:05:00|1697.23|1696.33|1697.44|1696.54|1697.79|1696.89|1696.11|1695.21|947
1588680600000|2020-05-05 12:10:00|1697.47|1696.57|1699.14|1698.24|1699.39|1698.49|1697.19|1696.29|895
1588680900000|2020-05-05 12:15:00|1699.19|1698.29|1699.14|1698.24|1699.38|1698.48|1698.36|1697.46|651
1588681200000|2020-05-05 12:20:00|1699.04|1698.14|1699.37|1698.47|1700.85|1699.95|1697.83|1696.93|971
1588681500000|2020-05-05 12:25:00|1699.36|1698.46|1699.22|1697.22|1700.56|1699.11|1697.37|1696.47|1008
1588681800000|2020-05-05 12:30:00|1699.04|1697.04|1699.6|1698.7|1701|1699.67|1697.3|1696.27|1043
1588682100000|2020-05-05 12:35:00|1699.78|1698.88|1699.23|1698.33|1701.27|1699.82|1698.66|1697.76|953
1588682400000|2020-05-05 12:40:00|1699.29|1698.39|1699.05|1698.15|1699.83|1698.93|1698.26|1697.36|884
1588682700000|2020-05-05 12:45:00|1699.01|1698.11|1697.22|1696.32|1699.58|1698.68|1696.12|1695.22|980
1588683000000|2020-05-05 12:50:00|1697.39|1696.49|1696.16|1695.26|1697.93|1697.03|1695.18|1694.28|811
1588683300000|2020-05-05 12:55:00|1696.34|1695.44|1696.57|1695.67|1697.02|1696.12|1695.51|1694.31|837
1588683600000|2020-05-05 13:00:00|1696.59|1695.69|1696.46|1695.56|1697.34|1696.44|1694.02|1693.12|1322
1588683900000|2020-05-05 13:05:00|1696.71|1695.81|1697.49|1696.59|1698.13|1697|1694.45|1693.55|1464
1588684200000|2020-05-05 13:10:00|1697.43|1696.53|1698.83|1697.93|1699.15|1698.25|1697.02|1696.12|1145
1588684500000|2020-05-05 13:15:00|1698.81|1697.91|1698.03|1697.13|1699.83|1698.93|1697.87|1696.97|893
1588684800000|2020-05-05 13:20:00|1698.02|1697.12|1698.15|1697.25|1698.72|1697.82|1697.25|1696.35|773
1588685100000|2020-05-05 13:25:00|1698.18|1697.28|1702.85|1701.95|1703.69|1702.79|1698.09|1697.19|1501
1588685400000|2020-05-05 13:30:00|1702.92|1702.02|1700.85|1699.95|1703.54|1702.64|1699.5|1698.6|1704
1588685700000|2020-05-05 13:35:00|1700.94|1700.04|1699.63|1698.73|1701.68|1700.78|1699.2|1698.02|1558
1588686000000|2020-05-05 13:40:00|1699.66|1698.76|1703.36|1702.46|1706.01|1705.11|1699.41|1697.81|1850
1588686300000|2020-05-05 13:45:00|1703.39|1702.49|1703.16|1702.26|1705.26|1704.31|1702.8|1701.9|1396
1588686600000|2020-05-05 13:50:00|1702.96|1702.06|1701.44|1700.54|1703.33|1702.43|1700.77|1699.87|1777
1588686900000|2020-05-05 13:55:00|1701.47|1700.57|1698.14|1697.24|1701.85|1700.95|1697.79|1696.45|1386
1588687200000|2020-05-05 14:00:00|1698.71|1696.71|1697.16|1696.26|1699.8|1698.9|1696.97|1695.76|1600
1588687500000|2020-05-05 14:05:00|1697.24|1696.34|1698.44|1697.54|1699.36|1698.14|1695.4|1694.5|1751
1588687800000|2020-05-05 14:10:00|1698.31|1697.41|1696.95|1696.05|1698.71|1697.81|1696.38|1695.48|1337
1588688100000|2020-05-05 14:15:00|1697.12|1696.22|1698.83|1697.93|1699.82|1698.59|1697.1|1696.2|1399
1588688400000|2020-05-05 14:20:00|1699|1698.1|1698.19|1697.29|1700.66|1699.68|1697.9|1697|1470
1588688700000|2020-05-05 14:25:00|1698.26|1697.36|1698.96|1698.06|1699.08|1698.18|1697.29|1696.39|1304
1588689000000|2020-05-05 14:30:00|1698.95|1698.05|1697.36|1696.46|1700.62|1699.72|1696.97|1696.07|1683
1588689300000|2020-05-05 14:35:00|1697.42|1696.52|1697.61|1696.71|1698.02|1697.12|1695.85|1694.95|1391
1588689600000|2020-05-05 14:40:00|1697.74|1696.84|1696.37|1695.47|1698.04|1697.14|1695.38|1694.48|1482
1588689900000|2020-05-05 14:45:00|1696.42|1695.52|1696.62|1695.72|1697.64|1696.74|1695.9|1695|1427
1588690200000|2020-05-05 14:50:00|1696.74|1695.84|1697.51|1696.61|1698.3|1697.4|1696.33|1695.43|1384
1588690500000|2020-05-05 14:55:00|1697.52|1696.62|1697.97|1697.07|1698.24|1697.34|1696.99|1696.09|1222
1588690800000|2020-05-05 15:00:00|1697.92|1697.02|1698.6|1697.7|1699.31|1698.41|1697.67|1696.77|1348
1588691100000|2020-05-05 15:05:00|1698.58|1697.68|1699.37|1698.47|1700.96|1700.06|1698.56|1697.66|1545
1588691400000|2020-05-05 15:10:00|1699.36|1698.46|1699.5|1698.6|1700.91|1700.01|1699.05|1698.07|1398
1588691700000|2020-05-05 15:15:00|1699.51|1698.61|1700.91|1700.01|1702.08|1700.87|1698.87|1697.97|1620
1588692000000|2020-05-05 15:20:00|1700.99|1700.09|1700.07|1699.17|1701.44|1700.54|1699.79|1698.89|1597
1588692300000|2020-05-05 15:25:00|1700.12|1699.22|1699.48|1698.58|1700.97|1700.07|1699.36|1698.46|1450
1588692600000|2020-05-05 15:30:00|1699.57|1698.67|1698.95|1698.05|1699.93|1699.03|1698.46|1697.56|1259
1588692900000|2020-05-05 15:35:00|1699.04|1698.14|1700.12|1699.22|1700.71|1699.76|1698.92|1698.02|1300
1588693200000|2020-05-05 15:40:00|1700.11|1699.21|1700.97|1700.07|1701.31|1700.34|1699.78|1698.6|1447
1588693500000|2020-05-05 15:45:00|1701.05|1700.15|1700.83|1699.93|1702.11|1701.21|1700.66|1699.76|1493
1588693800000|2020-05-05 15:50:00|1700.9|1700|1701.85|1700.95|1703.08|1701.92|1700.8|1699.9|1366
1588694100000|2020-05-05 15:55:00|1701.87|1700.97|1702.24|1701.34|1703.66|1702.02|1701.29|1700.29|1272
1588694400000|2020-05-05 16:00:00|1702.93|1700.93|1701.86|1700.96|1702.93|1701.49|1700.52|1699.62|1325
1588694700000|2020-05-05 16:05:00|1701.78|1700.88|1702.25|1701.35|1702.71|1701.54|1700.72|1699.82|1197
1588695000000|2020-05-05 16:10:00|1702.34|1701.44|1702.35|1701.45|1702.64|1701.74|1701.65|1700.75|1134
1588695300000|2020-05-05 16:15:00|1702.3|1701.4|1701.81|1700.91|1702.64|1701.74|1701.14|1700.24|1149
1588695600000|2020-05-05 16:20:00|1701.87|1700.97|1702.06|1701.16|1702.65|1701.43|1701.43|1700.53|1025
1588695900000|2020-05-05 16:25:00|1702.05|1701.15|1699.5|1698.6|1703.27|1701.82|1698.6|1697.37|1390
1588696200000|2020-05-05 16:30:00|1699.56|1698.66|1699.18|1698.28|1701.42|1700.46|1698.61|1697.61|1164
1588696500000|2020-05-05 16:35:00|1698.67|1697.77|1700.24|1699.34|1700.68|1699.71|1698.67|1697.77|1029
1588696800000|2020-05-05 16:40:00|1700.22|1699.32|1700.49|1699.59|1700.88|1699.86|1699.88|1698.56|770
1588697100000|2020-05-05 16:45:00|1700.48|1699.58|1703.47|1702.57|1703.82|1702.8|1700.03|1698.58|1172
1588697400000|2020-05-05 16:50:00|1703.5|1702.6|1703.26|1702.36|1703.97|1703.07|1702.45|1701.31|985
1588697700000|2020-05-05 16:55:00|1703.2|1702.3|1703.16|1702.26|1703.54|1702.64|1702.36|1701.11|1022
1588698000000|2020-05-05 17:00:00|1703.31|1702.41|1703.37|1702.47|1703.94|1703.04|1702.9|1701.56|1158
1588698300000|2020-05-05 17:05:00|1703.59|1702.69|1703.11|1702.21|1704.21|1703.31|1702.88|1701.98|843
1588698600000|2020-05-05 17:10:00|1703.2|1702.3|1703.27|1702.37|1703.83|1702.42|1702.28|1701.08|903
1588698900000|2020-05-05 17:15:00|1703.28|1702.38|1703.3|1702.4|1703.66|1702.68|1702.15|1700.94|946
1588699200000|2020-05-05 17:20:00|1703.07|1702.17|1704.33|1703.43|1704.72|1703.82|1702.29|1701.06|1090
1588699500000|2020-05-05 17:25:00|1704.43|1703.53|1704.81|1703.91|1705.7|1704.61|1703.82|1702.9|1252
1588699800000|2020-05-05 17:30:00|1704.66|1703.76|1704.97|1702.97|1705.79|1704.46|1703.87|1702.68|1064
1588700100000|2020-05-05 17:35:00|1704.25|1703.35|1704.68|1703.78|1705.72|1704.19|1703.68|1702.56|806
1588700400000|2020-05-05 17:40:00|1704.48|1703.58|1705.14|1704.24|1706.17|1704.81|1704.29|1703.06|1060
1588700700000|2020-05-05 17:45:00|1705.56|1704.66|1705.23|1704.33|1706.47|1705.16|1704.27|1703.03|896
1588701000000|2020-05-05 17:50:00|1705.15|1704.25|1705.07|1704.17|1707.09|1705.64|1704.95|1703.6|848
1588701300000|2020-05-05 17:55:00|1705.04|1704.14|1705.73|1704.83|1706.21|1705.04|1704.53|1703.08|820
1588701600000|2020-05-05 18:00:00|1705.74|1704.84|1706.26|1705.36|1706.63|1705.73|1705.5|1704.09|970
1588701900000|2020-05-05 18:05:00|1706.21|1705.31|1706.73|1705.83|1707.31|1706.41|1705.9|1705|1039
1588702200000|2020-05-05 18:10:00|1706.74|1705.84|1706.62|1705.72|1707.6|1706.7|1705.45|1704.33|1273
1588702500000|2020-05-05 18:15:00|1706.65|1705.75|1707.42|1706.52|1707.57|1706.67|1706.17|1705.27|1007
1588702800000|2020-05-05 18:20:00|1707.5|1706.6|1708.49|1706.49|1708.68|1707.53|1706.92|1706.02|1064
1588703100000|2020-05-05 18:25:00|1708.08|1707.18|1708.29|1707.39|1709.1|1707.9|1707.66|1706.38|959
1588703400000|2020-05-05 18:30:00|1708.31|1707.41|1708.95|1708.05|1709.73|1708.72|1708.11|1707.06|1055
1588703700000|2020-05-05 18:35:00|1708.99|1708.09|1710.38|1709.48|1710.71|1709.52|1708.68|1707.37|1091
1588704000000|2020-05-05 18:40:00|1710.45|1709.55|1707.32|1706.42|1710.84|1709.62|1707.32|1706.42|1178
1588704300000|2020-05-05 18:45:00|1707.26|1706.36|1706.49|1705.59|1708.59|1707.17|1704.9|1703.76|1246
1588704600000|2020-05-05 18:50:00|1706.38|1705.48|1707.16|1706.26|1707.78|1706.65|1706.13|1704.69|801
1588704900000|2020-05-05 18:55:00|1707.06|1706.16|1708.34|1707.44|1708.96|1707.61|1706.36|1705.32|797
1588705200000|2020-05-05 19:00:00|1708.26|1707.36|1708.61|1706.61|1709.16|1707.85|1707.65|1706.41|971
1588705500000|2020-05-05 19:05:00|1708.03|1707.13|1708.18|1706.18|1708.77|1707.48|1707.29|1706.02|955
1588705800000|2020-05-05 19:10:00|1707.52|1706.62|1708.01|1707.11|1708.32|1707.42|1707.15|1706.08|818
1588706100000|2020-05-05 19:15:00|1707.88|1706.98|1707.65|1705.65|1708.09|1707.19|1706.16|1704.81|906
1588706400000|2020-05-05 19:20:00|1707.16|1706.26|1706.88|1705.98|1707.68|1706.59|1706.32|1704.91|970
1588706700000|2020-05-05 19:25:00|1707.08|1706.18|1706.62|1705.72|1708.08|1706.83|1705.92|1704.8|1159
1588707000000|2020-05-05 19:30:00|1706.55|1705.65|1707.16|1706.26|1707.37|1706.37|1705.38|1704.06|1240
1588707300000|2020-05-05 19:35:00|1706.92|1706.02|1707.99|1707.09|1708.24|1707.34|1706.57|1705.67|963
1588707600000|2020-05-05 19:40:00|1707.86|1706.96|1709.52|1708.62|1709.77|1708.87|1706.91|1705.46|1128
1588707900000|2020-05-05 19:45:00|1709.44|1708.54|1711.31|1710.41|1711.9|1710.75|1709.38|1708.48|1447
1588708200000|2020-05-05 19:50:00|1711.2|1710.3|1711.37|1710.47|1712.48|1711.58|1710.22|1709.32|1478
1588708500000|2020-05-05 19:55:00|1711.5|1710.6|1711.24|1710.34|1712.57|1711.08|1709.62|1706.74|1541
1588708800000|2020-05-05 20:00:00|1711.15|1710.25|1709.37|1707.37|1711.27|1710.25|1707.88|1705.47|636
1588709100000|2020-05-05 20:05:00|1709.4|1707.4|1708.9|1706.9|1710.08|1708.73|1707.72|1705.05|448
1588709400000|2020-05-05 20:10:00|1709.09|1707.09|1707.67|1706.77|1709.56|1708.19|1706.43|1702.97|409
1588709700000|2020-05-05 20:15:00|1708.19|1707.29|1708.36|1706.36|1709.58|1708.68|1706.42|1703.5|388
1588710000000|2020-05-05 20:20:00|1708.26|1706.26|1708.65|1704.54|1709.54|1708.09|1706.71|1702.98|371
1588710300000|2020-05-05 20:25:00|1708.54|1706.54|1707.99|1707.09|1708.94|1707.83|1707.29|1705.65|300
1588710600000|2020-05-05 20:30:00|1708.4|1706.4|1708.56|1706.56|1709.3|1708.03|1707.3|1703.83|330
1588710900000|2020-05-05 20:35:00|1708.53|1706.53|1707.8|1706.9|1708.53|1707.34|1706.87|1704.02|248
1588711200000|2020-05-05 20:40:00|1707.78|1706.88|1708.01|1707.11|1708.5|1707.12|1706.55|1703.98|297
1588711500000|2020-05-05 20:45:00|1708|1707.1|1705.47|1703.47|1709.35|1707.79|1705.1|1702.8|433
1588711800000|2020-05-05 20:50:00|1706.23|1704.23|1706.15|1704.15|1707.16|1705.45|1705.22|1703.61|272
1588712100000|2020-05-05 20:55:00|1706.27|1704.27|1706.39|1704.39|1708.13|1705.17|1705.53|1702.19|199
1588716000000|2020-05-05 22:00:00|1706.59|1705.69|1706.38|1704.38|1707.03|1705.95|1703.92|1701.27|381
1588716300000|2020-05-05 22:05:00|1706.13|1705.23|1706.91|1704.91|1707.38|1705.94|1705.22|1704.06|290
1588716600000|2020-05-05 22:10:00|1706.36|1705.46|1706.43|1705.53|1707.14|1705.74|1705.78|1704.52|324
1588716900000|2020-05-05 22:15:00|1706.44|1705.54|1706.21|1705.31|1707.12|1705.61|1705.74|1704.36|278
1588717200000|2020-05-05 22:20:00|1706.26|1705.36|1705.71|1704.81|1706.49|1705.36|1705.48|1704.08|317
1588717500000|2020-05-05 22:25:00|1705.78|1704.88|1705.53|1704.63|1706.88|1705.43|1705.36|1704.08|293
1588717800000|2020-05-05 22:30:00|1705.45|1704.55|1704.9|1704|1706.25|1704.8|1704.52|1703.15|386
1588718100000|2020-05-05 22:35:00|1704.99|1704.09|1705.76|1703.76|1706.16|1704.62|1704.41|1703.05|330
1588718400000|2020-05-05 22:40:00|1705.14|1704.24|1704.71|1703.81|1706.06|1704.61|1704.35|1702.99|248
1588718700000|2020-05-05 22:45:00|1705.35|1703.35|1705.27|1704.37|1706.31|1704.85|1704.32|1702.87|323
1588719000000|2020-05-05 22:50:00|1705.22|1704.32|1705.84|1704.94|1706.57|1705.15|1705.04|1703.59|371
1588719300000|2020-05-05 22:55:00|1706.26|1704.26|1706.23|1705.33|1707.1|1705.74|1705.61|1704.24|261
1588719600000|2020-05-05 23:00:00|1706.29|1705.39|1706.8|1704.8|1708.21|1706.72|1705.92|1704.76|390
1588719900000|2020-05-05 23:05:00|1706.45|1705.55|1706.31|1705.41|1707.5|1706.16|1706.02|1704.78|239
1588720200000|2020-05-05 23:10:00|1706.29|1705.39|1705.74|1704.84|1707.62|1706.32|1705.74|1704.58|286
1588720500000|2020-05-05 23:15:00|1706.51|1704.51|1705.5|1704.6|1706.51|1704.96|1704.7|1703.8|249
1588720800000|2020-05-05 23:20:00|1705.47|1704.57|1705.84|1704.94|1706.48|1705.09|1705.22|1704.32|209
1588721100000|2020-05-05 23:25:00|1705.86|1704.96|1705.62|1704.72|1705.93|1705.03|1705.35|1704.45|155
1588721400000|2020-05-05 23:30:00|1705.63|1704.73|1705.46|1704.56|1705.84|1704.94|1705.29|1704.39|142
1588721700000|2020-05-05 23:35:00|1705.41|1704.51|1704.56|1703.66|1705.67|1704.77|1704.56|1703.66|264
1588722000000|2020-05-05 23:40:00|1704.68|1703.78|1704.4|1703.5|1705.35|1704.01|1704.1|1702.74|237
1588722300000|2020-05-05 23:45:00|1704.44|1703.54|1704.4|1703.5|1704.84|1703.87|1703.79|1702.34|239
1588722600000|2020-05-05 23:50:00|1704.35|1703.45|1704.41|1703.51|1704.73|1703.83|1704.01|1703.11|193
1588722900000|2020-05-05 23:55:00|1704.42|1703.52|1704.38|1703.48|1705.31|1703.94|1704.21|1702.59|200
1588723200000|2020-05-06 00:00:00|1704.62|1703.72|1705.09|1704.19|1705.29|1704.39|1704.27|1703.37|423
1588723500000|2020-05-06 00:05:00|1705.06|1704.16|1703.63|1702.73|1705.09|1704.19|1702.72|1701.82|665
1588723800000|2020-05-06 00:10:00|1703.31|1702.41|1703.72|1702.82|1704.38|1703.42|1703.04|1701.54|470
1588724100000|2020-05-06 00:15:00|1703.87|1702.97|1703.01|1702.11|1704.05|1703.15|1702.68|1701.7|382
1588724400000|2020-05-06 00:20:00|1702.94|1702.04|1703.21|1702.31|1704.07|1702.71|1702.75|1701.85|276
1588724700000|2020-05-06 00:25:00|1703.4|1702.5|1703.82|1702.92|1704.08|1703.1|1702.96|1702.05|312
1588725000000|2020-05-06 00:30:00|1703.72|1702.82|1703.18|1702.28|1704.58|1703.3|1702.29|1701.05|393
1588725300000|2020-05-06 00:35:00|1703.15|1702.25|1703.47|1702.57|1703.87|1702.97|1702.85|1701.95|277
1588725600000|2020-05-06 00:40:00|1703.24|1702.34|1702.58|1701.68|1703.83|1702.73|1702.38|1701.15|254
1588725900000|2020-05-06 00:45:00|1702.51|1701.61|1702.18|1701.28|1702.94|1701.99|1701.86|1700.94|297
1588726200000|2020-05-06 00:50:00|1702.23|1701.33|1701.83|1700.93|1702.48|1701.58|1701.5|1700.6|382
1588726500000|2020-05-06 00:55:00|1701.81|1700.91|1702.6|1701.7|1702.6|1701.7|1701.31|1700.41|346
1588726800000|2020-05-06 01:00:00|1702.4|1701.5|1706.58|1705.68|1706.85|1705.95|1702.12|1701.22|1277
1588727100000|2020-05-06 01:05:00|1706.54|1705.64|1705.7|1704.8|1707.48|1706.58|1704.73|1703.83|1056
1588727400000|2020-05-06 01:10:00|1705.66|1704.76|1706.22|1705.32|1707.55|1706.47|1705.27|1704.2|896
1588727700000|2020-05-06 01:15:00|1706.27|1705.37|1706.67|1705.77|1708.11|1707.21|1705.44|1704.54|939
1588728000000|2020-05-06 01:20:00|1706.76|1705.86|1706.65|1705.75|1707.3|1706.4|1706.03|1705.09|790
1588728300000|2020-05-06 01:25:00|1706.48|1705.58|1705.46|1704.56|1706.75|1705.85|1704.99|1704.09|603
1588728600000|2020-05-06 01:30:00|1705.45|1704.55|1706.03|1705.13|1708.33|1707.19|1704.48|1702.69|701
1588728900000|2020-05-06 01:35:00|1705.84|1704.94|1705.57|1704.67|1706.27|1705.37|1705.21|1704.31|468
1588729200000|2020-05-06 01:40:00|1705.49|1704.59|1705.19|1704.29|1706.95|1705.36|1704.83|1703.93|411
1588729500000|2020-05-06 01:45:00|1705.06|1704.16|1705.27|1704.37|1706.42|1705.01|1704.81|1703.79|406
1588729800000|2020-05-06 01:50:00|1704.85|1703.95|1705.77|1704.87|1706.47|1705.51|1704.85|1703.95|476
1588730100000|2020-05-06 01:55:00|1705.67|1704.77|1705.35|1704.45|1706.4|1704.9|1704.83|1703.93|295
1588730400000|2020-05-06 02:00:00|1705.22|1704.32|1703.83|1702.93|1705.78|1704.88|1703.55|1702.65|365
1588730700000|2020-05-06 02:05:00|1703.93|1703.03|1703.19|1702.29|1704.78|1703.45|1702.96|1702.06|615
1588731000000|2020-05-06 02:10:00|1703.2|1702.3|1703.69|1702.79|1703.73|1702.83|1703.04|1702.14|356
1588731300000|2020-05-06 02:15:00|1703.6|1702.7|1704.3|1703.4|1704.32|1703.42|1703.22|1702.32|307
1588731600000|2020-05-06 02:20:00|1704.31|1703.41|1704.05|1703.15|1704.6|1703.7|1703.93|1703.03|245
1588731900000|2020-05-06 02:25:00|1704.16|1703.26|1704.61|1702.61|1704.61|1703.4|1703.45|1701.75|355
1588732200000|2020-05-06 02:30:00|1703.92|1703.02|1703.74|1702.84|1704.31|1703.41|1703.07|1701.28|357
1588732500000|2020-05-06 02:35:00|1703.65|1702.75|1703.52|1702.62|1704.65|1703.16|1703.04|1702.14|415
1588732800000|2020-05-06 02:40:00|1703.29|1702.39|1703.1|1702.2|1703.89|1702.93|1702.91|1701.89|379
1588733100000|2020-05-06 02:45:00|1703.14|1702.24|1703.28|1702.38|1703.73|1702.83|1702.94|1701.41|295
1588733400000|2020-05-06 02:50:00|1703.34|1702.44|1703.36|1702.46|1703.62|1702.71|1702.92|1701.39|240
1588733700000|2020-05-06 02:55:00|1703.42|1702.52|1703.49|1702.59|1703.67|1702.77|1702.89|1701.58|287
1588734000000|2020-05-06 03:00:00|1703.24|1702.34|1703.25|1702.35|1703.79|1702.89|1702.87|1701.97|284
1588734300000|2020-05-06 03:05:00|1703.13|1702.23|1701.96|1701.06|1703.52|1702.62|1701.62|1700.72|404
1588734600000|2020-05-06 03:10:00|1702.09|1701.19|1702.59|1701.69|1702.68|1701.78|1702.02|1700.57|328
1588734900000|2020-05-06 03:15:00|1702.5|1701.6|1702.41|1701.51|1702.73|1701.83|1702.06|1701.16|290
1588735200000|2020-05-06 03:20:00|1702.4|1701.5|1701.97|1701.07|1702.46|1701.56|1701.23|1700.33|365
1588735500000|2020-05-06 03:25:00|1702|1701.1|1701.92|1701.02|1702.14|1701.24|1701.38|1700.48|281
1588735800000|2020-05-06 03:30:00|1701.73|1700.83|1702.51|1701.61|1702.84|1701.94|1701.73|1700.83|195
1588736100000|2020-05-06 03:35:00|1702.41|1701.51|1702|1701.1|1703.1|1702.05|1701.86|1700.96|208
1588736400000|2020-05-06 03:40:00|1702.03|1701.13|1701.62|1700.72|1702.21|1701.31|1701.41|1700.51|177
1588736700000|2020-05-06 03:45:00|1701.66|1700.76|1702.23|1701.33|1702.38|1701.48|1701.63|1700.73|179
1588737000000|2020-05-06 03:50:00|1702.24|1701.34|1702.39|1701.49|1702.85|1701.95|1701.85|1700.95|270
1588737300000|2020-05-06 03:55:00|1702.43|1701.53|1702.83|1701.93|1704.44|1702.44|1702.08|1701.18|204
1588737600000|2020-05-06 04:00:00|1702.86|1701.96|1702.25|1701.35|1704.33|1702.91|1701.84|1700.94|327
1588737900000|2020-05-06 04:05:00|1702.24|1701.34|1702.54|1701.64|1703.15|1701.74|1702.06|1700.7|210
1588738200000|2020-05-06 04:10:00|1702.48|1701.58|1702.14|1701.24|1703.25|1701.73|1701.63|1699.95|231
1588738500000|2020-05-06 04:15:00|1702.21|1701.31|1702.5|1701.6|1702.98|1702.08|1701.88|1700.98|199
1588738800000|2020-05-06 04:20:00|1702.48|1701.58|1702.88|1701.98|1703.9|1702.96|1702.31|1701.26|288
1588739100000|2020-05-06 04:25:00|1703.11|1702.21|1703.32|1702.42|1703.79|1702.66|1703.11|1701.6|174
1588739400000|2020-05-06 04:30:00|1703.3|1702.4|1703.36|1702.46|1704.02|1702.65|1703.17|1701.83|201
1588739700000|2020-05-06 04:35:00|1703.29|1702.39|1703.32|1702.42|1704.02|1702.47|1702.9|1701.7|194
1588740000000|2020-05-06 04:40:00|1703.18|1702.28|1703.54|1702.64|1704.33|1702.94|1702.95|1701.83|236
1588740300000|2020-05-06 04:45:00|1704.14|1702.14|1703.74|1702.84|1704.54|1703.13|1703.4|1702.14|252
1588740600000|2020-05-06 04:50:00|1703.56|1702.66|1703.95|1703.05|1704.65|1703.25|1703.54|1702.34|307
1588740900000|2020-05-06 04:55:00|1703.87|1702.97|1703.65|1702.75|1704.47|1703.15|1703.53|1702.02|295
1588741200000|2020-05-06 05:00:00|1703.63|1702.73|1703.29|1702.39|1704.81|1703.52|1703.06|1701.89|241
1588741500000|2020-05-06 05:05:00|1704.17|1702.17|1702.94|1702.04|1704.23|1702.69|1702.8|1701.46|271
1588741800000|2020-05-06 05:10:00|1702.91|1702.01|1703.26|1702.36|1703.88|1702.49|1702.66|1701.44|228
1588742100000|2020-05-06 05:15:00|1703.24|1702.34|1704.12|1703.22|1704.91|1703.6|1702.93|1701.71|421
1588742400000|2020-05-06 05:20:00|1704.08|1703.18|1703.94|1703.04|1704.74|1703.54|1703.64|1702.2|260
1588742700000|2020-05-06 05:25:00|1703.91|1703.01|1704.03|1702.03|1704.39|1703.08|1702.95|1701.76|225
1588743000000|2020-05-06 05:30:00|1704.05|1702.05|1702.26|1701.36|1704.08|1702.58|1702.13|1701.06|319
1588743300000|2020-05-06 05:35:00|1702.21|1701.31|1702.37|1701.47|1703.26|1701.9|1701.41|1700.35|369
1588743600000|2020-05-06 05:40:00|1702.48|1701.58|1702.46|1701.56|1703.92|1702.25|1702.04|1700.91|414
1588743900000|2020-05-06 05:45:00|1702.34|1701.44|1704.25|1702.25|1704.55|1703.17|1702.34|1701.44|551
1588744200000|2020-05-06 05:50:00|1703.71|1702.81|1704.01|1703.11|1704.83|1703.68|1702.72|1701.43|531
1588744500000|2020-05-06 05:55:00|1703.83|1702.93|1704.76|1703.86|1705.35|1704.06|1703.83|1702.5|465
1588744800000|2020-05-06 06:00:00|1704.66|1703.76|1705.37|1704.47|1706.12|1705.03|1703.91|1702.46|1106
1588745100000|2020-05-06 06:05:00|1705.25|1704.35|1705.28|1704.38|1706.33|1705.43|1704.44|1703.25|862
1588745400000|2020-05-06 06:10:00|1705.34|1704.44|1705.78|1704.88|1706.62|1705.5|1704.69|1703.57|842
1588745700000|2020-05-06 06:15:00|1705.52|1704.62|1705|1704.1|1706.43|1705.47|1704.77|1703.43|726
1588746000000|2020-05-06 06:20:00|1704.99|1704.09|1705.35|1704.45|1706.39|1705.36|1704.72|1703.41|668
1588746300000|2020-05-06 06:25:00|1705.42|1704.52|1703.76|1702.86|1705.73|1704.83|1703.53|1702.63|919
1588746600000|2020-05-06 06:30:00|1703.64|1702.74|1704.22|1703.32|1704.49|1703.56|1702.15|1701.24|928
1588746900000|2020-05-06 06:35:00|1704.16|1703.26|1703.05|1702.15|1704.28|1703.38|1702.78|1701.88|807
1588747200000|2020-05-06 06:40:00|1703.1|1702.2|1703.07|1702.17|1703.62|1702.72|1701.94|1701.04|854
1588747500000|2020-05-06 06:45:00|1703.14|1702.24|1703.68|1702.78|1704.49|1703.19|1701.73|1700.7|1056
1588747800000|2020-05-06 06:50:00|1703.59|1702.69|1703.87|1702.97|1704.07|1703.17|1702.79|1701.72|849
1588748100000|2020-05-06 06:55:00|1703.98|1703.08|1705.66|1704.76|1705.8|1704.9|1703.88|1702.98|874
1588748400000|2020-05-06 07:00:00|1705.62|1704.72|1705.64|1704.74|1705.93|1705.03|1704.54|1703.64|963
1588748700000|2020-05-06 07:05:00|1705.67|1704.77|1705.09|1704.19|1706.72|1705.82|1704.92|1704.02|765
1588749000000|2020-05-06 07:10:00|1705.07|1704.17|1705.95|1705.05|1707.04|1705.59|1704.76|1703.86|673
1588749300000|2020-05-06 07:15:00|1705.92|1705.02|1706.35|1705.45|1706.85|1705.84|1704.72|1703.82|875
1588749600000|2020-05-06 07:20:00|1706.41|1705.51|1706.95|1706.05|1707.36|1706.46|1705.36|1704.46|778
1588749900000|2020-05-06 07:25:00|1706.86|1705.96|1706.23|1705.33|1706.95|1706.05|1705.3|1704.4|876
1588750200000|2020-05-06 07:30:00|1706.26|1705.36|1705.68|1704.78|1706.61|1705.71|1705.2|1704.3|708
1588750500000|2020-05-06 07:35:00|1705.58|1704.68|1705.78|1704.88|1706.24|1705.34|1705.2|1704.3|767
1588750800000|2020-05-06 07:40:00|1705.76|1704.86|1706.92|1706.02|1708.22|1707.32|1705.72|1704.82|749
1588751100000|2020-05-06 07:45:00|1706.8|1705.9|1708.39|1707.49|1708.68|1707.78|1706.77|1705.87|907
1588751400000|2020-05-06 07:50:00|1708.4|1707.5|1707.55|1706.65|1708.67|1707.77|1707.29|1706.39|904
1588751700000|2020-05-06 07:55:00|1707.56|1706.66|1706.94|1706.04|1707.66|1706.76|1706.6|1705.7|906
1588752000000|2020-05-06 08:00:00|1706.82|1705.92|1708.8|1707.9|1708.94|1708.04|1706.03|1705.13|763
1588752300000|2020-05-06 08:05:00|1708.65|1707.75|1708.2|1707.3|1708.74|1707.84|1707.51|1706.61|796
1588752600000|2020-05-06 08:10:00|1707.98|1707.08|1707.69|1706.79|1708.65|1707.75|1707.46|1706.56|613
1588752900000|2020-05-06 08:15:00|1707.61|1706.71|1707.07|1706.17|1708.08|1707.18|1706.75|1705.85|848
1588753200000|2020-05-06 08:20:00|1707.14|1706.24|1703.94|1703.04|1707.2|1706.29|1702.89|1701.87|1268
1588753500000|2020-05-06 08:25:00|1703.89|1702.99|1703.76|1702.86|1704.16|1703.26|1701.17|1700.27|1236
1588753800000|2020-05-06 08:30:00|1703.7|1702.8|1704.21|1703.31|1704.7|1703.8|1703.18|1702.28|1184
1588754100000|2020-05-06 08:35:00|1704.11|1703.21|1703.89|1702.99|1704.85|1703.95|1703.41|1702.51|924
1588754400000|2020-05-06 08:40:00|1703.88|1702.98|1704.74|1703.84|1706.48|1705.18|1703.42|1702.52|925
1588754700000|2020-05-06 08:45:00|1704.76|1703.86|1704.83|1703.93|1705.34|1704.44|1704.22|1703.32|651
1588755000000|2020-05-06 08:50:00|1704.73|1703.83|1703.92|1703.02|1704.99|1704.09|1703.91|1703.01|696
1588755300000|2020-05-06 08:55:00|1703.93|1703.03|1704.54|1703.64|1704.72|1703.82|1703.22|1702.32|844
1588755600000|2020-05-06 09:00:00|1704.47|1703.57|1703.04|1702.14|1704.67|1703.77|1702.73|1701.83|839
1588755900000|2020-05-06 09:05:00|1703.01|1702.11|1702.16|1701.26|1703.11|1702.21|1701.85|1700.95|615
1588756200000|2020-05-06 09:10:00|1702.15|1701.25|1703.18|1702.28|1703.21|1702.31|1702|1701.1|813
1588756500000|2020-05-06 09:15:00|1703.04|1702.14|1703.41|1702.51|1703.65|1702.75|1702.86|1701.96|520
1588756800000|2020-05-06 09:20:00|1703.42|1702.52|1703.47|1702.57|1703.69|1702.79|1702.82|1701.92|463
1588757100000|2020-05-06 09:25:00|1703.54|1702.64|1702.63|1701.73|1703.79|1702.89|1702.4|1701.5|567
1588757400000|2020-05-06 09:30:00|1702.74|1701.84|1701.23|1700.33|1702.89|1701.99|1700.27|1699.37|1284
1588757700000|2020-05-06 09:35:00|1701.22|1700.32|1701.35|1700.45|1701.96|1701.06|1700.87|1699.97|849
1588758000000|2020-05-06 09:40:00|1701.34|1700.44|1701.75|1700.85|1702.1|1701.2|1701.33|1700.43|604
1588758300000|2020-05-06 09:45:00|1701.77|1700.87|1701.96|1701.06|1702.36|1701.46|1701.55|1700.65|690
1588758600000|2020-05-06 09:50:00|1702.13|1701.23|1702.22|1701.32|1703.48|1702.58|1701.73|1700.83|756
1588758900000|2020-05-06 09:55:00|1702.24|1701.34|1701.64|1700.74|1702.66|1701.76|1701.42|1700.33|516
1588759200000|2020-05-06 10:00:00|1701.62|1700.72|1701.88|1700.98|1702.26|1701.36|1700.53|1699.63|843
1588759500000|2020-05-06 10:05:00|1701.89|1700.99|1701.98|1701.08|1702.75|1701.43|1701.21|1700.31|983
1588759800000|2020-05-06 10:10:00|1701.97|1701.07|1701.63|1700.73|1702.44|1701.34|1701.44|1700.25|488
1588760100000|2020-05-06 10:15:00|1701.52|1700.62|1700.05|1699.15|1702.58|1701.41|1699.75|1698.85|867
1588760400000|2020-05-06 10:20:00|1700.08|1699.18|1700.12|1699.22|1701.23|1700.31|1699.82|1698.92|783
1588760700000|2020-05-06 10:25:00|1700.1|1699.2|1701.91|1701.01|1702.72|1701.18|1700.01|1699.11|773
1588761000000|2020-05-06 10:30:00|1701.75|1700.85|1701.1|1700.2|1702.86|1701.58|1700.78|1699.88|733
1588761300000|2020-05-06 10:35:00|1701.08|1700.18|1700.47|1699.57|1701.92|1700.95|1699.85|1698.95|711
1588761600000|2020-05-06 10:40:00|1700.85|1699.95|1702.19|1700.19|1702.19|1700.89|1700.16|1699.12|635
1588761900000|2020-05-06 10:45:00|1701.35|1700.45|1702.5|1701.6|1703.53|1702.63|1701.1|1699.93|778
1588762200000|2020-05-06 10:50:00|1702.48|1701.58|1703.31|1702.41|1703.57|1702.43|1701.86|1700.81|515
1588762500000|2020-05-06 10:55:00|1703.18|1702.28|1703.2|1701.2|1704.47|1703.07|1702.23|1700.92|667
1588762800000|2020-05-06 11:00:00|1703.26|1701.26|1702.29|1701.39|1703.72|1702.31|1702.02|1700.66|668
1588763100000|2020-05-06 11:05:00|1702.35|1701.45|1701.59|1700.69|1703.23|1701.9|1701.03|1699.61|642
1588763400000|2020-05-06 11:10:00|1701.62|1700.72|1701.5|1700.6|1702.78|1701.5|1700.91|1700.01|521
1588763700000|2020-05-06 11:15:00|1701.67|1700.77|1700.81|1699.91|1701.67|1700.77|1699.81|1698.91|596
1588764000000|2020-05-06 11:20:00|1700.76|1699.86|1701.3|1700.4|1701.54|1700.64|1700.49|1699.59|360
1588764300000|2020-05-06 11:25:00|1701.26|1700.36|1700.92|1700.02|1702.58|1701.68|1700.88|1699.98|462
1588764600000|2020-05-06 11:30:00|1700.9|1700|1701.61|1700.71|1702.27|1701.37|1700.86|1699.96|597
1588764900000|2020-05-06 11:35:00|1701.67|1700.77|1701.81|1700.91|1703.38|1702.12|1701.13|1700.23|858
1588765200000|2020-05-06 11:40:00|1701.49|1700.59|1701.91|1701.01|1702.75|1701.85|1701.32|1700.42|625
1588765500000|2020-05-06 11:45:00|1702.05|1701.15|1701.44|1700.54|1703.3|1702.22|1701.29|1700.39|737
1588765800000|2020-05-06 11:50:00|1701.61|1700.71|1702.36|1701.46|1702.8|1701.56|1701.17|1700.27|513
1588766100000|2020-05-06 11:55:00|1701.97|1701.07|1702.39|1701.49|1702.85|1701.68|1701.44|1700.12|608
1588766400000|2020-05-06 12:00:00|1702.31|1701.41|1701.79|1700.89|1703.72|1702.26|1701.46|1700.39|856
1588766700000|2020-05-06 12:05:00|1701.73|1700.83|1703.25|1702.35|1703.96|1702.62|1701.05|1699.45|911
1588767000000|2020-05-06 12:10:00|1703.37|1702.47|1704.8|1702.8|1705.93|1703.68|1702.25|1701.35|871
1588767300000|2020-05-06 12:15:00|1704.73|1703.83|1703.31|1702.41|1706.07|1704.92|1702.75|1701.27|1224
1588767600000|2020-05-06 12:20:00|1703.29|1702.39|1699.97|1699.07|1703.32|1702.42|1699.17|1698.27|1572
1588767900000|2020-05-06 12:25:00|1700.01|1699.11|1701.35|1700.45|1702.39|1700.95|1698.98|1698.08|1266
1588768200000|2020-05-06 12:30:00|1701.12|1700.22|1699.45|1698.55|1701.24|1700.34|1698.75|1697.65|1538
1588768500000|2020-05-06 12:35:00|1699.41|1698.51|1697.61|1696.71|1699.62|1698.72|1697.25|1696.35|1330
1588768800000|2020-05-06 12:40:00|1697.64|1696.74|1696.24|1695.34|1698.01|1697.11|1694.88|1693.98|1475
1588769100000|2020-05-06 12:45:00|1696.2|1695.3|1696.61|1695.71|1698.1|1696.6|1695.43|1694.53|1453
1588769400000|2020-05-06 12:50:00|1696.59|1695.69|1697.35|1696.45|1699.03|1697.43|1695.32|1694.42|1398
1588769700000|2020-05-06 12:55:00|1697.53|1696.63|1697.68|1696.78|1698.25|1697.35|1697.18|1696.28|1319
1588770000000|2020-05-06 13:00:00|1697.7|1696.8|1690.92|1690.02|1697.8|1696.9|1689.04|1688.03|1656
1588770300000|2020-05-06 13:05:00|1691|1690.1|1691.33|1690.43|1692.27|1690.82|1688.14|1687.24|1804
1588770600000|2020-05-06 13:10:00|1691.35|1690.45|1690.26|1689.36|1691.81|1690.76|1688.99|1688.09|1669
1588770900000|2020-05-06 13:15:00|1690.52|1689.02|1689.38|1688.48|1691.78|1690.83|1689.27|1688.37|1570
1588771200000|2020-05-06 13:20:00|1689.43|1688.53|1689.18|1688.28|1689.43|1688.53|1686.42|1685.52|1801
1588771500000|2020-05-06 13:25:00|1689.2|1688.3|1692.5|1691|1694.02|1692.19|1688.97|1688.01|1544
1588771800000|2020-05-06 13:30:00|1692.18|1691.28|1694.15|1693.25|1694.96|1693.74|1691.92|1690.86|1774
1588772100000|2020-05-06 13:35:00|1694.26|1693.36|1695.3|1694.4|1695.99|1694.94|1693.33|1692.43|1774
1588772400000|2020-05-06 13:40:00|1695.37|1694.47|1697.79|1696.89|1698.46|1697.28|1693.7|1692.71|1691
1588772700000|2020-05-06 13:45:00|1697.75|1696.85|1697.03|1696.13|1699.5|1698.19|1696.02|1695.12|1838
1588773000000|2020-05-06 13:50:00|1697.01|1696.11|1696.01|1695.11|1698.48|1697.49|1695.31|1693.9|1787
1588773300000|2020-05-06 13:55:00|1695.88|1694.98|1697.39|1696.49|1698.71|1697.55|1695.22|1694.32|1801
1588773600000|2020-05-06 14:00:00|1697.44|1696.54|1692.42|1691.52|1697.46|1696.56|1691.82|1690.68|1937
1588773900000|2020-05-06 14:05:00|1692.33|1691.43|1694.19|1693.29|1694.87|1693.97|1692.23|1691|1402
1588774200000|2020-05-06 14:10:00|1694.2|1693.3|1690.75|1689.85|1694.56|1693.66|1690.16|1689.26|1537
1588774500000|2020-05-06 14:15:00|1690.85|1689.95|1692.25|1691.35|1693.13|1692.23|1690.21|1689.11|1524
1588774800000|2020-05-06 14:20:00|1692.39|1691.49|1691.53|1690.63|1692.39|1691.49|1690.91|1689.6|1258
1588775100000|2020-05-06 14:25:00|1691.36|1690.46|1690.62|1689.72|1691.64|1690.74|1689.38|1688.48|1699
1588775400000|2020-05-06 14:30:00|1690.53|1689.63|1689.87|1688.97|1691.32|1690.42|1688.95|1687.84|1590
1588775700000|2020-05-06 14:35:00|1689.94|1689.04|1686.91|1686.01|1690.57|1689.67|1686.38|1685.48|1791
1588776000000|2020-05-06 14:40:00|1686.85|1685.95|1688.28|1687.38|1688.59|1687.63|1684.35|1683.45|1947
1588776300000|2020-05-06 14:45:00|1688.22|1687.32|1690.9|1690|1691.6|1690.7|1688.22|1687.11|1734
1588776600000|2020-05-06 14:50:00|1690.81|1689.91|1690.23|1689.33|1692.37|1691.27|1690.03|1689.13|1428
1588776900000|2020-05-06 14:55:00|1690.24|1689.34|1690.13|1689.23|1691.4|1690.5|1688.85|1687.95|1467
1588777200000|2020-05-06 15:00:00|1690.2|1689.3|1687.79|1686.89|1690.82|1689.66|1687.22|1686.32|1585
1588777500000|2020-05-06 15:05:00|1687.71|1686.81|1687.06|1686.16|1688.45|1687.55|1685.97|1685.07|1411
1588777800000|2020-05-06 15:10:00|1687.04|1686.14|1687.51|1686.61|1688.21|1687.04|1685.26|1684.29|1731
1588778100000|2020-05-06 15:15:00|1687.5|1686.6|1688.31|1687.41|1689.55|1688.47|1686.14|1685.12|1800
1588778400000|2020-05-06 15:20:00|1688.21|1687.31|1687.73|1686.83|1689.12|1688.22|1686.86|1685.67|1516
1588778700000|2020-05-06 15:25:00|1687.83|1686.93|1688.72|1687.82|1690.03|1689.13|1687.56|1686.36|1568
1588779000000|2020-05-06 15:30:00|1688.63|1687.73|1690.35|1689.45|1691.02|1690.12|1688.44|1687.54|1663
1588779300000|2020-05-06 15:35:00|1690.39|1689.49|1689.76|1688.86|1691.06|1690.16|1689.58|1688.68|1484
1588779600000|2020-05-06 15:40:00|1689.77|1688.87|1689.13|1688.23|1690.21|1689.31|1688.94|1688.04|1410
1588779900000|2020-05-06 15:45:00|1689.14|1688.24|1687.5|1686.6|1689.3|1688.4|1687.49|1686.59|1200
1588780200000|2020-05-06 15:50:00|1687.44|1686.54|1689.27|1688.37|1689.73|1688.83|1686.83|1685.93|1293
1588780500000|2020-05-06 15:55:00|1689.25|1688.35|1689.84|1688.94|1690.61|1689.71|1688.65|1687.4|1217
1588780800000|2020-05-06 16:00:00|1689.78|1688.88|1687.78|1686.88|1689.78|1688.88|1687.31|1686.38|1363
1588781100000|2020-05-06 16:05:00|1687.85|1686.95|1686.22|1685.32|1688.45|1687.23|1685.53|1684.52|1572
1588781400000|2020-05-06 16:10:00|1686.05|1685.15|1684.54|1683.64|1686.92|1685.95|1682.61|1681.71|1800
1588781700000|2020-05-06 16:15:00|1684.57|1683.67|1685.22|1684.32|1685.39|1684.49|1683.66|1682.65|1468
1588782000000|2020-05-06 16:20:00|1685.24|1684.34|1685.62|1684.72|1686.66|1685.76|1684.68|1683.78|1319
1588782300000|2020-05-06 16:25:00|1685.63|1684.73|1687.71|1686.81|1688.02|1687.12|1683.92|1682.76|1519
1588782600000|2020-05-06 16:30:00|1687.74|1686.84|1687.27|1686.37|1687.9|1686.88|1686.3|1684.8|1143
1588782900000|2020-05-06 16:35:00|1687.26|1686.36|1686.85|1685.95|1687.59|1686.52|1685.76|1684.67|1174
1588783200000|2020-05-06 16:40:00|1686.77|1685.87|1685.65|1684.75|1686.94|1686.04|1684.7|1683.8|1084
1588783500000|2020-05-06 16:45:00|1685.48|1684.58|1686.22|1685.32|1686.67|1685.77|1684.85|1683.95|869
1588783800000|2020-05-06 16:50:00|1686.23|1685.33|1687.31|1686.41|1687.56|1686.66|1685.51|1684.61|948
1588784100000|2020-05-06 16:55:00|1687.29|1686.39|1687|1686.1|1688.1|1686.78|1686.08|1684.93|1132
1588784400000|2020-05-06 17:00:00|1686.95|1686.05|1686.39|1685.49|1687.09|1686.19|1685.57|1684.48|1083
1588784700000|2020-05-06 17:05:00|1686.41|1685.51|1686.18|1685.28|1686.6|1685.7|1685.06|1684.16|758
1588785000000|2020-05-06 17:10:00|1686.17|1685.27|1685.48|1684.58|1686.38|1685.48|1684.84|1683.94|737
1588785300000|2020-05-06 17:15:00|1685.65|1684.75|1686.09|1685.19|1686.25|1685.35|1684.7|1683.8|1037
1588785600000|2020-05-06 17:20:00|1685.82|1684.92|1683.73|1682.83|1686.24|1685.34|1683.57|1682.4|1254
1588785900000|2020-05-06 17:25:00|1683.71|1682.81|1687.45|1686.55|1687.78|1686.71|1683.63|1682.73|1473
1588786200000|2020-05-06 17:30:00|1687.49|1686.59|1687.77|1686.87|1688.84|1687.81|1687.14|1686.03|1099
1588786500000|2020-05-06 17:35:00|1687.78|1686.88|1687.49|1685.99|1688.42|1687.32|1686.49|1685.46|1062
1588786800000|2020-05-06 17:40:00|1687.48|1685.98|1688.01|1687.11|1689.27|1687.49|1687.05|1685.09|866
1588787100000|2020-05-06 17:45:00|1688.13|1687.23|1686.45|1685.55|1688.4|1687.39|1686.38|1685.46|1104
1588787400000|2020-05-06 17:50:00|1686.37|1685.47|1685.62|1684.72|1686.84|1685.75|1684.97|1683.87|874
1588787700000|2020-05-06 17:55:00|1685.89|1684.39|1685.62|1684.72|1686.95|1685.8|1685.4|1684.39|639
1588788000000|2020-05-06 18:00:00|1685.64|1684.74|1685.77|1684.87|1686.45|1685.38|1685.44|1684.49|912
1588788300000|2020-05-06 18:05:00|1685.7|1684.8|1687.41|1686.51|1687.56|1686.66|1685.32|1684.18|978
1588788600000|2020-05-06 18:10:00|1687.39|1686.49|1687.34|1686.44|1687.86|1686.72|1686.71|1685.6|840
1588788900000|2020-05-06 18:15:00|1687.29|1686.39|1687.87|1686.97|1688.06|1687.16|1686.46|1685.33|672
1588789200000|2020-05-06 18:20:00|1687.89|1686.99|1688.87|1687.97|1689.98|1688.79|1687.43|1686.51|1135
1588789500000|2020-05-06 18:25:00|1688.86|1687.96|1689.31|1688.41|1689.73|1688.66|1688.41|1687.28|1143
1588789800000|2020-05-06 18:30:00|1689.46|1687.96|1690.78|1689.88|1692.91|1690.28|1688.71|1687.6|1304
1588790100000|2020-05-06 18:35:00|1691.08|1689.58|1691.17|1690.27|1693.28|1690.5|1690.29|1687.8|1113
1588790400000|2020-05-06 18:40:00|1691.15|1690.25|1689.56|1688.66|1692.66|1690.44|1689.26|1688.1|1157
1588790700000|2020-05-06 18:45:00|1689.57|1688.67|1688.58|1687.68|1689.87|1688.73|1688.05|1686.87|1024
1588791000000|2020-05-06 18:50:00|1689.05|1688.15|1689.62|1688.72|1690.06|1688.92|1688.23|1687.16|864
1588791300000|2020-05-06 18:55:00|1689.68|1688.78|1688.87|1687.97|1690.02|1688.94|1688.65|1687.62|729
1588791600000|2020-05-06 19:00:00|1688.65|1687.75|1689.14|1688.24|1689.47|1688.57|1688.24|1686.96|935
1588791900000|2020-05-06 19:05:00|1688.97|1688.07|1690.78|1689.88|1690.99|1689.91|1688.97|1688.07|1072
1588792200000|2020-05-06 19:10:00|1690.68|1689.78|1690.63|1689.73|1691.17|1690.2|1690.1|1689.04|989
1588792500000|2020-05-06 19:15:00|1690.58|1689.68|1690.6|1689.7|1691.21|1690.31|1689.93|1688.81|935
1588792800000|2020-05-06 19:20:00|1690.58|1689.68|1690.73|1689.83|1691.14|1690.23|1689.86|1688.96|825
1588793100000|2020-05-06 19:25:00|1690.67|1689.77|1691.13|1690.23|1691.5|1690.4|1690.52|1689.39|889
1588793400000|2020-05-06 19:30:00|1691.17|1690.27|1690.55|1689.65|1691.39|1690.32|1690.06|1689.02|1079
1588793700000|2020-05-06 19:35:00|1690.57|1689.67|1689.76|1688.86|1691.07|1690.03|1689.44|1688.3|1086
1588794000000|2020-05-06 19:40:00|1689.69|1688.79|1689.01|1688.11|1690.17|1689.01|1688.51|1687.61|1240
1588794300000|2020-05-06 19:45:00|1689.07|1688.17|1689.75|1688.85|1690.42|1689.31|1688.95|1688.05|1251
1588794600000|2020-05-06 19:50:00|1689.73|1688.83|1690.72|1689.82|1690.95|1690.03|1689.71|1688.81|1272
1588794900000|2020-05-06 19:55:00|1690.7|1689.8|1689.56|1688.66|1691.09|1690.05|1689.39|1688.01|1332
1588795200000|2020-05-06 20:00:00|1689.55|1688.65|1689.29|1687.79|1690.36|1688.99|1688.74|1687.62|728
1588795500000|2020-05-06 20:05:00|1689.01|1688.11|1689.14|1688.24|1689.31|1688.24|1688.05|1686.98|528
1588795800000|2020-05-06 20:10:00|1689.12|1688.22|1687.69|1686.19|1689.21|1688.31|1686.22|1685.27|614
1588796100000|2020-05-06 20:15:00|1687.52|1686.02|1688.14|1686.64|1688.3|1686.84|1686.74|1685.53|608
1588796400000|2020-05-06 20:20:00|1688.09|1686.59|1687.54|1686.04|1688.24|1687.14|1686.83|1685.51|322
1588796700000|2020-05-06 20:25:00|1687.6|1686.1|1687.43|1685.93|1687.99|1686.67|1686.89|1685.39|337
1588797000000|2020-05-06 20:30:00|1687.45|1685.95|1685.93|1684.43|1687.45|1685.95|1685.59|1684.09|437
1588797300000|2020-05-06 20:35:00|1686.01|1684.51|1686.36|1684.86|1686.87|1685.37|1685.72|1684.22|300
1588797600000|2020-05-06 20:40:00|1686.57|1685.07|1685.74|1684.24|1686.78|1685.28|1685.13|1683.63|334
1588797900000|2020-05-06 20:45:00|1685.92|1680.7|1684.72|1683.82|1686.06|1684.86|1683.35|1680.7|541
1588798200000|2020-05-06 20:50:00|1684.63|1683.73|1686.36|1685.46|1686.77|1685.57|1684.49|1683.59|501
1588798500000|2020-05-06 20:55:00|1686.32|1685.42|1686.92|1685.42|1688.37|1685.95|1685.24|1683.83|376
1588802400000|2020-05-06 22:00:00|1686.04|1684.54|1688.15|1686.65|1688.65|1687.5|1685.58|1684.08|685
1588802700000|2020-05-06 22:05:00|1688.19|1686.69|1685.56|1684.06|1688.62|1687.12|1684.96|1683.45|624
1588803000000|2020-05-06 22:10:00|1685.16|1683.66|1687.63|1686.13|1688.8|1687.3|1685.16|1683.66|716
1588803300000|2020-05-06 22:15:00|1687.67|1686.17|1687.04|1686.14|1688.3|1687.22|1686.95|1685.7|596
1588803600000|2020-05-06 22:20:00|1687.11|1686.21|1687.98|1686.48|1689.21|1688.06|1686.93|1685.89|562
1588803900000|2020-05-06 22:25:00|1687.84|1686.34|1687.62|1686.72|1688.47|1687.14|1686.77|1685.27|871
1588804200000|2020-05-06 22:30:00|1688.08|1686.58|1689.32|1688.42|1690.14|1689|1687.7|1686.2|691
1588804500000|2020-05-06 22:35:00|1689.62|1688.12|1688.78|1687.28|1690.24|1689.23|1688.11|1686.61|459
1588804800000|2020-05-06 22:40:00|1688.63|1687.13|1687.89|1686.39|1688.85|1687.35|1687.37|1685.87|392
1588805100000|2020-05-06 22:45:00|1687.8|1686.3|1688.12|1686.62|1688.43|1686.98|1687.68|1686.19|290
1588805400000|2020-05-06 22:50:00|1688.09|1686.59|1688.93|1687.43|1690.3|1687.68|1687.62|1685.3|490
1588805700000|2020-05-06 22:55:00|1688.91|1687.41|1688.57|1687.67|1689.38|1687.98|1688.34|1687.13|328
1588806000000|2020-05-06 23:00:00|1689|1687.5|1688.81|1687.31|1689.11|1687.8|1687.53|1686.03|496
1588806300000|2020-05-06 23:05:00|1689|1687.5|1688.48|1686.98|1689.06|1687.56|1687.82|1686.32|391
1588806600000|2020-05-06 23:10:00|1688.44|1686.94|1687.76|1686.26|1688.84|1687.55|1686.57|1685.07|621
1588806900000|2020-05-06 23:15:00|1687.64|1686.14|1687.75|1686.25|1689.23|1687.73|1687.24|1685.76|405
1588807200000|2020-05-06 23:20:00|1688.03|1686.53|1688.45|1686.95|1689.21|1687.71|1686.96|1685.91|572
1588807500000|2020-05-06 23:25:00|1688.38|1686.88|1688.84|1687.34|1691.08|1688.55|1687.53|1686.32|459
1588807800000|2020-05-06 23:30:00|1688.62|1687.12|1689.56|1688.06|1692.58|1689.54|1687.58|1685.75|643
1588808100000|2020-05-06 23:35:00|1689.92|1688.42|1688.87|1687.37|1692.25|1689.37|1688.32|1686.82|528
1588808400000|2020-05-06 23:40:00|1688.77|1687.27|1691.04|1689.54|1691.2|1689.7|1687.82|1685.35|621
1588808700000|2020-05-06 23:45:00|1690.37|1688.87|1690.34|1689.44|1691.67|1690.2|1689.82|1688.72|517
1588809000000|2020-05-06 23:50:00|1691.12|1690.22|1690.9|1689.4|1691.49|1690.35|1690.05|1689.03|465
1588809300000|2020-05-06 23:55:00|1691.09|1689.59|1690.73|1689.83|1691.43|1690.29|1689.81|1688.91|456
1588809600000|2020-05-07 00:00:00|1690.6|1689.7|1692.43|1690.93|1693.32|1691.85|1690.37|1689.2|886
1588809900000|2020-05-07 00:05:00|1692.17|1691.27|1690.8|1689.3|1693.45|1691.89|1690.34|1688.45|714
1588810200000|2020-05-07 00:10:00|1690.92|1689.42|1691.07|1689.57|1692.04|1690.71|1690.35|1689.07|592
1588810500000|2020-05-07 00:15:00|1691.12|1690.22|1691.8|1690.3|1694.15|1691.06|1690.62|1689.15|559
1588810800000|2020-05-07 00:20:00|1691.26|1690.36|1691.43|1689.93|1692.67|1691.47|1690.56|1689.44|774
1588811100000|2020-05-07 00:25:00|1691.17|1690.27|1693.41|1691.91|1693.72|1692.66|1690.75|1689.85|738
1588811400000|2020-05-07 00:30:00|1692.85|1691.95|1694.06|1692.56|1694.54|1693.28|1692.53|1691.26|627
1588811700000|2020-05-07 00:35:00|1694.1|1692.6|1693.78|1692.88|1697.45|1693.81|1693.49|1692.23|710
1588812000000|2020-05-07 00:40:00|1693.74|1692.84|1693.54|1692.64|1694.64|1693.45|1693.1|1691.9|519
1588812300000|2020-05-07 00:45:00|1693.53|1692.63|1694.13|1693.23|1697.15|1694.8|1693.23|1692.09|623
1588812600000|2020-05-07 00:50:00|1693.88|1692.98|1692.27|1691.37|1696.05|1693.54|1692|1690.98|747
1588812900000|2020-05-07 00:55:00|1692.37|1691.47|1693.6|1692.7|1694.41|1693.26|1692.37|1691.47|627
1588813200000|2020-05-07 01:00:00|1693.61|1692.71|1692.16|1691.26|1694|1692.82|1692|1690.77|924
1588813500000|2020-05-07 01:05:00|1692.1|1691.2|1691.84|1690.94|1692.64|1691.46|1691.35|1690.15|645
1588813800000|2020-05-07 01:10:00|1692.14|1691.24|1692.16|1690.66|1692.38|1691.24|1691.38|1690.18|425
1588814100000|2020-05-07 01:15:00|1691.86|1690.96|1692.54|1691.64|1693.72|1692.52|1691.69|1690.21|582
1588814400000|2020-05-07 01:20:00|1692.5|1691.6|1692.56|1691.66|1693.14|1691.9|1692.27|1691.08|448
1588814700000|2020-05-07 01:25:00|1692.54|1691.64|1692.78|1691.28|1693.52|1692.24|1692.11|1691.03|423
1588815000000|2020-05-07 01:30:00|1692.85|1691.35|1693|1692.1|1693.55|1692.35|1692.29|1691.26|419
1588815300000|2020-05-07 01:35:00|1693.05|1692.15|1693.05|1692.15|1693.42|1692.52|1692.64|1691.47|447
1588815600000|2020-05-07 01:40:00|1693.32|1691.82|1693.8|1692.3|1694.7|1692.93|1693.01|1690.7|501
1588815900000|2020-05-07 01:45:00|1693.4|1692.5|1693.15|1692.25|1695.6|1692.76|1692.73|1691.6|596
1588816200000|2020-05-07 01:50:00|1693.06|1692.16|1692.24|1691.34|1695.45|1693.1|1691.83|1690.71|545
1588816500000|2020-05-07 01:55:00|1692.25|1691.35|1691.64|1690.74|1693.6|1691.51|1690.73|1689.55|652
1588816800000|2020-05-07 02:00:00|1691.95|1691.05|1691.98|1691.08|1693.7|1692.17|1691.63|1689.65|510
1588817100000|2020-05-07 02:05:00|1692.07|1691.17|1691.86|1690.36|1692.35|1691.21|1691.24|1690.15|549
1588817400000|2020-05-07 02:10:00|1691.79|1690.29|1691.3|1690.4|1692.17|1690.95|1691.14|1689.95|530
1588817700000|2020-05-07 02:15:00|1691.23|1690.33|1691.94|1691.04|1693.25|1691.04|1691.23|1688.7|439
1588818000000|2020-05-07 02:20:00|1691.99|1691.09|1692.41|1690.91|1692.48|1691.25|1691.59|1690.49|341
1588818300000|2020-05-07 02:25:00|1692.36|1690.86|1692.54|1691.04|1693.8|1691.36|1691.26|1689.8|376
1588818600000|2020-05-07 02:30:00|1692.22|1690.72|1692.16|1690.66|1692.47|1691.45|1691.35|1689.97|492
1588818900000|2020-05-07 02:35:00|1692.21|1690.71|1692.54|1691.04|1693.9|1691.56|1691.45|1689.7|342
1588819200000|2020-05-07 02:40:00|1692.59|1691.09|1692.77|1691.27|1694.15|1692.16|1691.37|1690.15|357
1588819500000|2020-05-07 02:45:00|1692.75|1691.25|1692.71|1691.21|1694.8|1692.28|1692.07|1690.65|498
1588819800000|2020-05-07 02:50:00|1692.78|1691.28|1692.21|1691.31|1694.45|1691.79|1692.01|1690.25|328
1588820100000|2020-05-07 02:55:00|1692.31|1691.41|1692.84|1691.34|1693.8|1691.65|1691.48|1689.6|353
1588820400000|2020-05-07 03:00:00|1692.73|1691.23|1693.3|1692.4|1694.1|1693.04|1691.89|1690.53|609
1588820700000|2020-05-07 03:05:00|1693.39|1692.49|1692.35|1691.45|1694.7|1692.54|1691.99|1690.7|622
1588821000000|2020-05-07 03:10:00|1692.29|1691.39|1691.73|1690.83|1693.14|1692.1|1691.22|1690.23|593
1588821300000|2020-05-07 03:15:00|1691.74|1690.84|1691.68|1690.18|1692.29|1691.1|1690.78|1689.67|515
1588821600000|2020-05-07 03:20:00|1691.67|1690.17|1691.07|1690.17|1691.89|1690.95|1690.63|1689.6|451
1588821900000|2020-05-07 03:25:00|1691.08|1690.18|1690.92|1690.02|1691.88|1690.6|1690.32|1689.27|482
1588822200000|2020-05-07 03:30:00|1690.98|1690.08|1690.6|1689.7|1692.9|1690.9|1690.41|1688.9|472
1588822500000|2020-05-07 03:35:00|1690.57|1689.67|1691.87|1690.97|1693.7|1691.02|1690.51|1689.48|355
1588822800000|2020-05-07 03:40:00|1691.84|1690.94|1691.75|1690.85|1692.35|1691.14|1691.59|1690.53|291
1588823100000|2020-05-07 03:45:00|1692.19|1690.69|1691.46|1690.56|1692.19|1690.92|1691.46|1690.45|269
1588823400000|2020-05-07 03:50:00|1691.44|1690.54|1691.79|1690.89|1692.52|1691.18|1691.2|1690.2|363
1588823700000|2020-05-07 03:55:00|1691.77|1690.87|1692.56|1691.66|1694.55|1692.08|1691.64|1690.2|366
1588824000000|2020-05-07 04:00:00|1692.46|1691.56|1692.57|1691.67|1694.45|1692.02|1692.24|1690.3|266
1588824300000|2020-05-07 04:05:00|1692.62|1691.72|1692.56|1691.66|1694.25|1691.93|1692.19|1690.25|271
1588824600000|2020-05-07 04:10:00|1692.75|1691.85|1693.08|1692.18|1694.6|1692.41|1692.62|1690.6|318
1588824900000|2020-05-07 04:15:00|1693.1|1692.2|1692.99|1692.09|1694.25|1692.53|1692.76|1690.2|400
1588825200000|2020-05-07 04:20:00|1693.03|1691.53|1692.67|1691.77|1693.12|1692.05|1692.36|1691.15|391
1588825500000|2020-05-07 04:25:00|1692.69|1691.79|1692.75|1691.85|1692.96|1691.96|1692.33|1691.39|300
1588825800000|2020-05-07 04:30:00|1692.76|1691.86|1692.51|1691.61|1693.9|1692.03|1692.23|1689.9|328
1588826100000|2020-05-07 04:35:00|1692.59|1691.69|1692.77|1691.87|1693.3|1692.37|1692.18|1691|450
1588826400000|2020-05-07 04:40:00|1692.78|1691.88|1692.71|1691.81|1693|1691.98|1691.94|1690.87|419
1588826700000|2020-05-07 04:45:00|1692.62|1691.72|1692.74|1691.24|1693.9|1691.87|1691.72|1689.9|376
1588827000000|2020-05-07 04:50:00|1692.43|1691.53|1692.23|1691.33|1692.74|1691.81|1692.15|1691|321
1588827300000|2020-05-07 04:55:00|1692.32|1691.42|1692.48|1691.58|1694.15|1691.79|1692.12|1690.15|286
1588827600000|2020-05-07 05:00:00|1692.79|1691.29|1692.23|1690.73|1692.79|1691.65|1691.82|1690.7|385
1588827900000|2020-05-07 05:05:00|1692.12|1690.62|1692.12|1691.22|1692.54|1691.49|1691.79|1690.62|331
1588828200000|2020-05-07 05:10:00|1692.06|1691.16|1691.98|1691.08|1694.15|1691.85|1691.38|1690.05|532
1588828500000|2020-05-07 05:15:00|1691.95|1691.05|1692.72|1691.82|1693.52|1692.36|1691.95|1690.8|442
1588828800000|2020-05-07 05:20:00|1693.02|1691.52|1693.05|1692.15|1694.8|1692.28|1692.33|1690.8|357
1588829100000|2020-05-07 05:25:00|1693.01|1692.11|1690.98|1690.08|1693.25|1692.31|1690.85|1689.25|763
1588829400000|2020-05-07 05:30:00|1691.11|1690.21|1691.29|1690.39|1692.5|1690.97|1690.7|1688.5|623
1588829700000|2020-05-07 05:35:00|1691.28|1690.38|1692.07|1690.57|1693.05|1691.25|1691.21|1689.05|512
1588830000000|2020-05-07 05:40:00|1692.12|1690.62|1690.81|1689.31|1692.39|1691.19|1690.27|1689.09|745
1588830300000|2020-05-07 05:45:00|1691.01|1689.51|1690.15|1688.65|1691.14|1690.06|1688.99|1688.02|708
1588830600000|2020-05-07 05:50:00|1690.09|1688.59|1689.01|1687.51|1690.43|1689.49|1687.5|1685.95|954
1588830900000|2020-05-07 05:55:00|1688.5|1687.6|1688.69|1687.79|1689.85|1688.37|1687.55|1685.15|839
1588831200000|2020-05-07 06:00:00|1688.45|1687.55|1688.1|1687.2|1689.05|1688.15|1686.74|1685.71|1434
1588831500000|2020-05-07 06:05:00|1688.27|1687.37|1688.14|1687.24|1688.68|1687.78|1687.38|1686.48|1059
1588831800000|2020-05-07 06:10:00|1688.16|1687.26|1687.53|1686.63|1689.3|1687.62|1686.41|1684.55|902
1588832100000|2020-05-07 06:15:00|1687.54|1686.64|1687.26|1686.36|1688.79|1687.42|1686.85|1685.57|890
1588832400000|2020-05-07 06:20:00|1687.03|1686.13|1686.06|1684.56|1687.89|1686.72|1685.37|1684.21|962
1588832700000|2020-05-07 06:25:00|1686.02|1684.52|1686.8|1685.3|1686.87|1685.84|1684.92|1683.85|828
1588833000000|2020-05-07 06:30:00|1686.74|1685.24|1685.96|1684.46|1686.89|1685.73|1685.51|1684.35|678
1588833300000|2020-05-07 06:35:00|1685.93|1684.43|1686.27|1684.77|1686.97|1685.89|1685.18|1684.18|978
1588833600000|2020-05-07 06:40:00|1686.26|1684.76|1685.78|1684.88|1687.67|1685.84|1685.52|1683.31|928
1588833900000|2020-05-07 06:45:00|1685.84|1684.94|1686.38|1685.48|1686.58|1685.68|1685.1|1683.96|877
1588834200000|2020-05-07 06:50:00|1686.63|1685.73|1687.01|1686.11|1687.97|1687.07|1685.87|1684.77|985
1588834500000|2020-05-07 06:55:00|1686.99|1686.09|1687|1686.1|1688.13|1687.23|1685.94|1685.01|1035
1588834800000|2020-05-07 07:00:00|1686.94|1686.04|1688.27|1687.37|1689.77|1688.87|1686.94|1686.04|1449
1588835100000|2020-05-07 07:05:00|1688.4|1687.5|1688.69|1687.79|1690.14|1689.03|1688.09|1687.19|1451
1588835400000|2020-05-07 07:10:00|1688.75|1687.85|1689.5|1688.6|1690.11|1689.07|1688.25|1687.34|1201
1588835700000|2020-05-07 07:15:00|1689.56|1688.66|1690.38|1689.48|1691.26|1690.36|1689.01|1688.11|1514
1588836000000|2020-05-07 07:20:00|1690.26|1689.36|1690.87|1689.97|1691.42|1690.37|1689.63|1688.73|1135
1588836300000|2020-05-07 07:25:00|1691.17|1689.67|1689.89|1688.99|1691.36|1690.46|1689.44|1688.54|949
1588836600000|2020-05-07 07:30:00|1689.87|1688.97|1689.38|1688.48|1690.85|1689.95|1688.92|1688.02|1024
1588836900000|2020-05-07 07:35:00|1689.56|1688.66|1690.21|1689.31|1690.67|1689.61|1688.8|1687.9|1101
1588837200000|2020-05-07 07:40:00|1690.22|1689.32|1689.18|1688.28|1690.34|1689.44|1688.73|1687.83|925
1588837500000|2020-05-07 07:45:00|1689.07|1688.17|1689.68|1688.78|1690.6|1689.24|1688.99|1688.09|971
1588837800000|2020-05-07 07:50:00|1689.57|1688.67|1689.76|1688.86|1690.39|1689.32|1688.87|1687.97|761
1588838100000|2020-05-07 07:55:00|1689.75|1688.85|1689.63|1688.73|1690.41|1689.35|1689.22|1688.32|867
1588838400000|2020-05-07 08:00:00|1689.53|1688.63|1691.49|1690.59|1692|1691.1|1689.53|1688.63|1270
1588838700000|2020-05-07 08:05:00|1691.51|1690.61|1692.11|1691.21|1692.73|1691.83|1690.73|1689.83|1179
1588839000000|2020-05-07 08:10:00|1692.07|1691.17|1692.3|1691.4|1692.51|1691.61|1691.25|1690.35|730
1588839300000|2020-05-07 08:15:00|1692.25|1691.35|1692.59|1691.69|1693.16|1692.26|1691.54|1690.64|976
1588839600000|2020-05-07 08:20:00|1692.64|1691.74|1692.81|1691.91|1693.48|1692.47|1692.03|1691.13|868
1588839900000|2020-05-07 08:25:00|1692.83|1691.93|1692.18|1691.28|1694.27|1693.34|1691.88|1690.98|1041
1588840200000|2020-05-07 08:30:00|1692.14|1691.24|1692.73|1691.83|1693.6|1692.7|1690.97|1690.07|1153
1588840500000|2020-05-07 08:35:00|1692.68|1691.78|1692.76|1691.86|1693.98|1693.02|1692.5|1691.6|636
1588840800000|2020-05-07 08:40:00|1692.74|1691.84|1692.88|1691.98|1693.26|1692.36|1692.15|1691.25|685
1588841100000|2020-05-07 08:45:00|1692.89|1691.99|1691.93|1691.03|1694.17|1693.27|1691.84|1690.94|888
1588841400000|2020-05-07 08:50:00|1691.95|1691.05|1691.94|1691.04|1692.66|1691.76|1691.69|1690.79|737
1588841700000|2020-05-07 08:55:00|1691.96|1691.06|1692.06|1691.16|1693.51|1692.38|1691.04|1690.14|989
1588842000000|2020-05-07 09:00:00|1692.08|1691.18|1692.21|1691.31|1693.63|1692.73|1691.93|1691.03|1154
1588842300000|2020-05-07 09:05:00|1692.2|1691.3|1691.97|1691.07|1693.6|1692.7|1691.89|1690.99|959
1588842600000|2020-05-07 09:10:00|1691.95|1691.05|1694.82|1693.92|1696.3|1695.4|1691.29|1690.39|1324
1588842900000|2020-05-07 09:15:00|1695.1|1694.2|1694.18|1693.28|1696.82|1695.92|1694.1|1693.2|1363
1588843200000|2020-05-07 09:20:00|1694.37|1693.47|1693.9|1693|1695.53|1694.63|1693.75|1692.85|1026
1588843500000|2020-05-07 09:25:00|1693.93|1693.03|1693.41|1692.51|1695.44|1694.54|1693.15|1692.25|1065
1588843800000|2020-05-07 09:30:00|1693.31|1692.41|1692.73|1691.83|1693.85|1692.79|1692.22|1691.32|1060
1588844100000|2020-05-07 09:35:00|1692.75|1691.85|1693.34|1692.44|1693.7|1692.8|1692.25|1691.35|927
1588844400000|2020-05-07 09:40:00|1693.63|1692.73|1693.02|1692.12|1693.7|1692.8|1691.83|1690.93|757
1588844700000|2020-05-07 09:45:00|1692.98|1692.08|1692.26|1691.36|1693.17|1692.27|1691.39|1690.49|758
1588845000000|2020-05-07 09:50:00|1692.25|1691.35|1693.21|1692.31|1694.2|1693.26|1692|1690.96|911
1588845300000|2020-05-07 09:55:00|1693.3|1692.4|1694.11|1693.21|1695.89|1694.99|1692.95|1692.05|1180
1588845600000|2020-05-07 10:00:00|1694.02|1693.12|1693.26|1692.36|1696.42|1695.52|1693.05|1692.15|1107
1588845900000|2020-05-07 10:05:00|1693.22|1692.32|1694.87|1693.97|1695.07|1694.17|1693.22|1692.32|802
1588846200000|2020-05-07 10:10:00|1695.08|1694.18|1694.76|1693.86|1695.26|1694.36|1693.07|1692.17|757
1588846500000|2020-05-07 10:15:00|1694.89|1693.99|1694.19|1693.29|1695.59|1694.69|1693.98|1692.89|846
1588846800000|2020-05-07 10:20:00|1694.26|1693.36|1694.01|1693.11|1695.38|1694.38|1693.73|1692.83|834
1588847100000|2020-05-07 10:25:00|1693.85|1692.95|1693.52|1692.62|1695.45|1694.4|1692.81|1691.91|765
1588847400000|2020-05-07 10:30:00|1693.64|1692.74|1694.95|1694.05|1695.43|1694.53|1693.08|1692.08|1023
1588847700000|2020-05-07 10:35:00|1694.98|1694.08|1694.84|1693.94|1696.05|1695.15|1694.38|1693.4|923
1588848000000|2020-05-07 10:40:00|1694.86|1693.96|1694.74|1693.84|1695.78|1694.81|1693.63|1692.73|734
1588848300000|2020-05-07 10:45:00|1694.76|1693.86|1693.04|1692.14|1695.01|1694.11|1692.96|1692.06|888
1588848600000|2020-05-07 10:50:00|1693.13|1692.23|1693.1|1692.2|1694.12|1693.1|1692.35|1691.35|954
1588848900000|2020-05-07 10:55:00|1693.11|1692.21|1694.26|1693.36|1694.7|1693.8|1693.11|1692.11|680
1588849200000|2020-05-07 11:00:00|1694.19|1693.29|1694.13|1693.23|1694.73|1693.79|1692.77|1691.87|881
1588849500000|2020-05-07 11:05:00|1694.1|1693.2|1694.75|1693.85|1695.02|1694.12|1693.26|1692.28|700
1588849800000|2020-05-07 11:10:00|1694.77|1693.87|1694.28|1693.38|1694.97|1694.07|1694.11|1692.8|731
1588850100000|2020-05-07 11:15:00|1694.23|1693.33|1694.85|1693.95|1695.7|1694.8|1694.22|1693.32|858
1588850400000|2020-05-07 11:20:00|1694.87|1693.97|1694.61|1693.71|1695.34|1694.36|1694.29|1693.39|1151
1588850700000|2020-05-07 11:25:00|1694.6|1693.7|1694.97|1694.07|1695.9|1695|1694.52|1693.62|1121
1588851000000|2020-05-07 11:30:00|1694.94|1694.04|1695.02|1694.12|1695.17|1694.27|1694.29|1693.39|1077
1588851300000|2020-05-07 11:35:00|1695.14|1694.24|1694.66|1693.76|1695.96|1695.06|1694.35|1693.08|668
1588851600000|2020-05-07 11:40:00|1694.65|1693.75|1695.58|1694.68|1695.67|1694.77|1694.15|1693.25|584
1588851900000|2020-05-07 11:45:00|1695.6|1694.7|1694.58|1693.68|1695.66|1694.76|1694.37|1693.47|609
1588852200000|2020-05-07 11:50:00|1694.56|1693.66|1694.04|1693.14|1694.74|1693.84|1693.68|1692.75|730
1588852500000|2020-05-07 11:55:00|1694.08|1693.18|1696.27|1695.37|1697.18|1696.28|1693.91|1692.88|1362
1588852800000|2020-05-07 12:00:00|1696.3|1695.4|1696.04|1695.14|1696.69|1695.79|1695|1694.1|1272
1588853100000|2020-05-07 12:05:00|1695.81|1694.91|1695.48|1694.58|1696.31|1695.41|1694.8|1693.6|962
1588853400000|2020-05-07 12:10:00|1695.35|1694.45|1694.76|1693.86|1695.78|1694.74|1693.8|1692.9|1036
1588853700000|2020-05-07 12:15:00|1694.78|1693.88|1696.91|1696.01|1697.78|1696.88|1694.72|1693.66|1245
1588854000000|2020-05-07 12:20:00|1696.93|1696.03|1695.3|1694.4|1697.26|1696.36|1694.68|1693.78|1065
1588854300000|2020-05-07 12:25:00|1695.37|1694.47|1695.65|1694.15|1696.21|1695.31|1693.91|1692.71|1255
1588854600000|2020-05-07 12:30:00|1695.63|1694.13|1695.43|1694.53|1697.22|1696.32|1694.7|1693.59|1249
1588854900000|2020-05-07 12:35:00|1695.41|1694.51|1696.46|1695.56|1696.94|1696.04|1695.03|1694.13|1252
1588855200000|2020-05-07 12:40:00|1696.47|1695.57|1697.21|1696.31|1697.67|1696.73|1696.18|1695.28|1268
1588855500000|2020-05-07 12:45:00|1697.2|1696.3|1696.76|1695.86|1697.49|1696.51|1696.5|1695.41|914
1588855800000|2020-05-07 12:50:00|1696.74|1695.84|1698.36|1697.46|1699.04|1698.14|1696.57|1695.67|1100
1588856100000|2020-05-07 12:55:00|1698.39|1697.49|1698.6|1697.7|1699.99|1699.09|1698.03|1697.13|1236
1588856400000|2020-05-07 13:00:00|1698.59|1697.69|1698.62|1697.72|1699.42|1698.17|1697.92|1696.57|1007
1588856700000|2020-05-07 13:05:00|1698.61|1697.71|1698.77|1697.87|1699.36|1698.37|1698.07|1697.17|1185
1588857000000|2020-05-07 13:10:00|1698.89|1697.99|1695.52|1694.62|1699.4|1698.23|1695.26|1694.36|1347
1588857300000|2020-05-07 13:15:00|1695.55|1694.65|1696.36|1695.46|1696.55|1695.65|1695.51|1694.61|1050
1588857600000|2020-05-07 13:20:00|1696.38|1695.48|1694.53|1693.63|1696.64|1695.74|1694.34|1693.44|1330
1588857900000|2020-05-07 13:25:00|1694.66|1693.76|1695.69|1694.79|1696.13|1695.04|1694.58|1693.51|1326
1588858200000|2020-05-07 13:30:00|1696.03|1694.53|1697.07|1696.17|1698.87|1697.83|1695.62|1694.53|1609
1588858500000|2020-05-07 13:35:00|1697.13|1696.23|1696.52|1695.62|1698.34|1697.27|1695.2|1694.3|1494
1588858800000|2020-05-07 13:40:00|1696.53|1695.63|1697.3|1696.4|1697.48|1696.55|1695.97|1695.07|1390
1588859100000|2020-05-07 13:45:00|1697.33|1696.43|1695.7|1694.8|1697.46|1696.43|1695.52|1694.62|1516
1588859400000|2020-05-07 13:50:00|1695.54|1694.64|1697.66|1696.76|1698.05|1697.15|1695.07|1694.17|1481
1588859700000|2020-05-07 13:55:00|1697.7|1696.8|1698.29|1697.39|1699.92|1698.92|1697.65|1696.75|1873
1588860000000|2020-05-07 14:00:00|1698.33|1697.43|1699.49|1698.59|1701.93|1700.6|1698.16|1697.07|2008
1588860300000|2020-05-07 14:05:00|1699.58|1698.68|1698.53|1697.63|1700.04|1699.14|1697.04|1696.14|1703
1588860600000|2020-05-07 14:10:00|1698.3|1697.4|1699.21|1697.71|1699.64|1698.52|1697.57|1696.39|1438
1588860900000|2020-05-07 14:15:00|1699.24|1697.74|1697.25|1696.35|1699.33|1698.38|1697.17|1696.27|1529
1588861200000|2020-05-07 14:20:00|1697.28|1696.38|1697.64|1696.74|1698.76|1697.65|1696.57|1695.45|1458
1588861500000|2020-05-07 14:25:00|1697.6|1696.7|1698.44|1697.54|1698.73|1697.77|1697.12|1696.22|1469
1588861800000|2020-05-07 14:30:00|1698.37|1697.47|1698.62|1697.72|1698.81|1697.8|1697.39|1696.21|1349
1588862100000|2020-05-07 14:35:00|1698.66|1697.76|1698.19|1697.29|1699.62|1698.68|1698.12|1696.99|1385
1588862400000|2020-05-07 14:40:00|1698.2|1697.3|1699.21|1698.31|1699.59|1698.69|1698.04|1697.14|1467
1588862700000|2020-05-07 14:45:00|1699.19|1698.29|1697.14|1696.24|1699.35|1698.45|1696.71|1695.81|1372
1588863000000|2020-05-07 14:50:00|1697.11|1696.21|1697.3|1696.4|1697.72|1696.74|1695.81|1694.65|1388
1588863300000|2020-05-07 14:55:00|1697.27|1696.37|1696.88|1695.98|1697.56|1696.66|1696.03|1695.05|1321
1588863600000|2020-05-07 15:00:00|1696.92|1696.02|1697.77|1696.87|1698.51|1697.35|1696.92|1696.02|1518
1588863900000|2020-05-07 15:05:00|1697.79|1696.89|1699.15|1698.25|1699.48|1698.58|1697.49|1696.59|1382
1588864200000|2020-05-07 15:10:00|1699.14|1698.24|1699.32|1698.42|1699.89|1698.96|1698.4|1697.5|1506
1588864500000|2020-05-07 15:15:00|1699.26|1698.36|1702.03|1700.53|1702.32|1701.16|1699.26|1698.36|1773
1588864800000|2020-05-07 15:20:00|1701.75|1700.85|1702.56|1701.66|1703.36|1702.41|1701.33|1700.33|1801
1588865100000|2020-05-07 15:25:00|1702.45|1701.55|1702.83|1701.93|1704.51|1703.61|1701.32|1700.18|1737
1588865400000|2020-05-07 15:30:00|1702.69|1701.79|1702.79|1701.89|1705.35|1704.05|1702.61|1701.48|1780
1588865700000|2020-05-07 15:35:00|1702.87|1701.97|1704.38|1702.88|1705.49|1704.29|1702.79|1701.89|1481
1588866000000|2020-05-07 15:40:00|1704.61|1703.11|1707.13|1706.23|1707.74|1706.78|1703.79|1702.73|1776
1588866300000|2020-05-07 15:45:00|1707.2|1706.3|1707.19|1706.29|1710.64|1709.74|1707.08|1706.18|2048
1588866600000|2020-05-07 15:50:00|1707.38|1706.48|1710.17|1709.27|1710.55|1709.41|1706.53|1705.41|1854
1588866900000|2020-05-07 15:55:00|1710.16|1709.26|1709.35|1708.45|1711.5|1710.6|1708.95|1707.75|1930
1588867200000|2020-05-07 16:00:00|1709.5|1708.6|1708.89|1707.99|1710.96|1709.85|1708.47|1707.37|1805
1588867500000|2020-05-07 16:05:00|1708.84|1707.94|1710.06|1709.16|1710.5|1709.6|1708.66|1707.48|1583
1588867800000|2020-05-07 16:10:00|1710.05|1709.15|1709.84|1708.94|1710.73|1709.71|1708.92|1707.78|1428
1588868100000|2020-05-07 16:15:00|1709.8|1708.9|1709.81|1708.91|1711.88|1709.57|1709.28|1707.73|1419
1588868400000|2020-05-07 16:20:00|1709.48|1708.58|1710.46|1709.56|1712.31|1710|1708.76|1706.89|1562
1588868700000|2020-05-07 16:25:00|1710.54|1709.64|1710.58|1709.08|1711.49|1710.27|1709.99|1708.94|1368
1588869000000|2020-05-07 16:30:00|1710.08|1709.18|1714.94|1714.04|1715.56|1714.43|1710.08|1709.17|1880
1588869300000|2020-05-07 16:35:00|1714.91|1714.01|1714.04|1713.14|1716.5|1714.1|1713.12|1711.5|1555
1588869600000|2020-05-07 16:40:00|1713.8|1712.9|1715.57|1714.67|1716.27|1715.27|1713.8|1712.9|1691
1588869900000|2020-05-07 16:45:00|1715.64|1714.74|1715.79|1714.89|1717.19|1716.25|1714|1713.1|1770
1588870200000|2020-05-07 16:50:00|1715.85|1714.95|1714.86|1713.96|1716.85|1715.72|1714.36|1713.31|1666
1588870500000|2020-05-07 16:55:00|1715.07|1714.17|1716.06|1715.16|1716.65|1715.69|1714.85|1713.85|1529
1588870800000|2020-05-07 17:00:00|1715.87|1714.97|1720.32|1719.42|1720.8|1719.78|1715.79|1714.74|1744
1588871100000|2020-05-07 17:05:00|1720.39|1719.49|1717.79|1716.89|1720.73|1719.81|1716.27|1715.37|1698
1588871400000|2020-05-07 17:10:00|1718.09|1716.59|1716.77|1715.87|1718.21|1717.11|1715.9|1715|1506
1588871700000|2020-05-07 17:15:00|1717.43|1715.93|1717.16|1716.26|1718.83|1717.93|1716.46|1715.56|1461
1588872000000|2020-05-07 17:20:00|1717.32|1716.42|1716.36|1715.46|1718.28|1717.38|1716.29|1715.39|1356
1588872300000|2020-05-07 17:25:00|1716.35|1715.45|1717.3|1716.4|1718.72|1717.82|1715.79|1714.89|1510
1588872600000|2020-05-07 17:30:00|1717.36|1716.46|1716.27|1715.37|1717.91|1717.01|1715.5|1714.31|1447
1588872900000|2020-05-07 17:35:00|1716.45|1715.55|1719.39|1718.49|1720.53|1719.52|1715.92|1715.02|1676
1588873200000|2020-05-07 17:40:00|1719.54|1718.64|1719.84|1718.94|1720.54|1719.37|1718.11|1717.19|1494
1588873500000|2020-05-07 17:45:00|1719.99|1719.09|1718.82|1717.92|1720.2|1719.3|1718.12|1717.22|1282
1588873800000|2020-05-07 17:50:00|1718.8|1717.9|1719.43|1718.53|1719.64|1718.72|1718.22|1717.32|1072
1588874100000|2020-05-07 17:55:00|1719.44|1718.54|1720.76|1719.86|1721.6|1720.7|1718.45|1717.52|1353
1588874400000|2020-05-07 18:00:00|1720.64|1719.74|1720.98|1720.08|1722.13|1721.1|1720.19|1719.19|1697
1588874700000|2020-05-07 18:05:00|1721|1720.1|1721.28|1720.38|1722.55|1721.06|1720.62|1717.55|1301
1588875000000|2020-05-07 18:10:00|1721.27|1720.37|1722.07|1721.17|1722.82|1721.73|1721.13|1719.95|1325
1588875300000|2020-05-07 18:15:00|1722.06|1721.16|1721.32|1720.42|1722.29|1721.21|1720.47|1719.55|1376
1588875600000|2020-05-07 18:20:00|1721.35|1720.45|1721.19|1720.29|1721.89|1720.99|1720.52|1719.4|1307
1588875900000|2020-05-07 18:25:00|1721.21|1720.31|1721.85|1720.95|1722.3|1721.4|1721.18|1720.09|1381
1588876200000|2020-05-07 18:30:00|1721.89|1720.99|1720.84|1719.94|1723.05|1721.34|1720.71|1718.05|1140
1588876500000|2020-05-07 18:35:00|1721.12|1720.22|1715.33|1714.43|1721.32|1720.42|1714.98|1711.75|1767
1588876800000|2020-05-07 18:40:00|1715.32|1714.42|1717.56|1716.06|1717.92|1716.9|1713.38|1712.48|1484
1588877100000|2020-05-07 18:45:00|1717.65|1716.15|1718.86|1717.96|1719.09|1718.19|1716.41|1715.19|1049
1588877400000|2020-05-07 18:50:00|1719.03|1718.13|1719.67|1718.77|1720.63|1719.58|1717.74|1716.31|1258
1588877700000|2020-05-07 18:55:00|1719.52|1718.62|1719.42|1718.52|1720.39|1719.46|1718.68|1717.47|1131
1588878000000|2020-05-07 19:00:00|1719.47|1718.57|1719.25|1718.35|1720.12|1719.01|1718.76|1717.72|1119
1588878300000|2020-05-07 19:05:00|1719.36|1718.46|1719.94|1719.04|1721.03|1720.13|1719.1|1717.95|1190
1588878600000|2020-05-07 19:10:00|1720.09|1719.19|1720.95|1720.05|1721.51|1720.61|1719.16|1718.19|1046
1588878900000|2020-05-07 19:15:00|1720.91|1720.01|1720.05|1719.15|1721.7|1720.8|1719.86|1718.43|1216
1588879200000|2020-05-07 19:20:00|1720.27|1719.37|1720.19|1719.29|1720.88|1719.98|1718.61|1717.45|1080
1588879500000|2020-05-07 19:25:00|1719.79|1718.89|1721.21|1720.31|1721.52|1720.62|1719.6|1718.48|1048
1588879800000|2020-05-07 19:30:00|1721.2|1720.3|1720.14|1719.24|1721.3|1720.4|1719.31|1718.13|1157
1588880100000|2020-05-07 19:35:00|1719.91|1719.01|1719.64|1718.74|1720.6|1719.7|1718.97|1717.83|1017
1588880400000|2020-05-07 19:40:00|1719.51|1718.61|1718.47|1717.57|1719.85|1718.95|1718|1716.81|1079
1588880700000|2020-05-07 19:45:00|1718.24|1717.34|1717.56|1716.66|1718.83|1717.93|1717.11|1715.94|982
1588881000000|2020-05-07 19:50:00|1717.22|1716.32|1714.9|1714|1718.27|1717.37|1714.17|1712.99|1461
1588881300000|2020-05-07 19:55:00|1714.8|1713.9|1716.44|1714.94|1716.65|1715.59|1714.63|1713.49|1330
1588881600000|2020-05-07 20:00:00|1716.67|1715.17|1718.21|1717.31|1718.49|1717.59|1716.56|1715.17|547
1588881900000|2020-05-07 20:05:00|1718.25|1717.35|1719.13|1718.23|1719.89|1718.99|1717.89|1716.65|425
1588882200000|2020-05-07 20:10:00|1719.16|1718.26|1719.39|1718.49|1719.63|1718.73|1718.76|1717.86|311
1588882500000|2020-05-07 20:15:00|1719.34|1718.44|1718.54|1717.64|1719.55|1718.65|1718.28|1717.14|329
1588882800000|2020-05-07 20:20:00|1718.61|1717.71|1717.8|1716.9|1718.69|1717.79|1717.01|1715.81|258
1588883100000|2020-05-07 20:25:00|1718.32|1717.42|1718.27|1717.37|1718.88|1717.98|1718.01|1716.6|220
1588883400000|2020-05-07 20:30:00|1718.34|1716.84|1717.86|1716.36|1718.41|1717.48|1717.09|1716.02|285
1588883700000|2020-05-07 20:35:00|1717.68|1716.18|1718.56|1717.66|1718.69|1717.79|1717.45|1716.11|274
1588884000000|2020-05-07 20:40:00|1718.39|1717.49|1718.82|1717.32|1719.92|1719.01|1718.23|1717.13|363
1588884300000|2020-05-07 20:45:00|1718.79|1717.89|1716.14|1715.24|1719.72|1718.51|1715.78|1712.38|567
1588884600000|2020-05-07 20:50:00|1716.29|1715.39|1716.58|1715.08|1718.72|1717.33|1714.88|1713.38|642
1588884900000|2020-05-07 20:55:00|1716.69|1715.19|1718.02|1712.42|1718.24|1716.57|1715.05|1711.89|510
1588888800000|2020-05-07 22:00:00|1715.65|1714.15|1715.47|1713.97|1718.33|1715.69|1714.23|1710.24|652
1588889100000|2020-05-07 22:05:00|1715.51|1714.01|1715.71|1714.21|1717.54|1714.92|1714.52|1710.16|542
1588889400000|2020-05-07 22:10:00|1716.68|1712.28|1714.08|1712.58|1717.78|1714.68|1713.64|1710.75|546
1588889700000|2020-05-07 22:15:00|1713.93|1712.43|1715.83|1714.33|1717.65|1715.2|1713.93|1712.43|491
1588890000000|2020-05-07 22:20:00|1715.74|1714.24|1716.27|1714.77|1718.12|1715.37|1715.32|1712.67|403
1588890300000|2020-05-07 22:25:00|1716.25|1714.75|1715.62|1714.12|1719.7|1715.39|1714.5|1712.55|368
1588890600000|2020-05-07 22:30:00|1715.72|1714.22|1716.05|1714.55|1720.32|1715.96|1715|1712.9|467
1588890900000|2020-05-07 22:35:00|1716.09|1714.59|1716.16|1714.66|1716.99|1715.59|1714.78|1713.28|457
1588891200000|2020-05-07 22:40:00|1716.24|1714.74|1715.64|1714.14|1717.85|1715.34|1715.34|1712.85|382
1588891500000|2020-05-07 22:45:00|1715.32|1713.82|1715.15|1713.65|1715.9|1714.4|1714.44|1712.94|324
1588891800000|2020-05-07 22:50:00|1715.07|1713.57|1714.89|1713.39|1716.55|1713.98|1714.56|1711.55|274
1588892100000|2020-05-07 22:55:00|1714.9|1713.4|1715.88|1714.38|1716.51|1714.61|1714.76|1712.5|261
1588892400000|2020-05-07 23:00:00|1715.33|1713.83|1715.92|1714.42|1716.56|1715.32|1715.33|1713.83|507
1588892700000|2020-05-07 23:05:00|1715.95|1714.45|1715.26|1713.76|1715.95|1714.57|1714.13|1712.63|420
1588893000000|2020-05-07 23:10:00|1715.23|1713.73|1715.38|1713.88|1716.27|1714.77|1714.1|1712.91|427
1588893300000|2020-05-07 23:15:00|1715.99|1714.49|1715.73|1714.23|1717.01|1715.3|1714.97|1712.7|325
1588893600000|2020-05-07 23:20:00|1715.64|1714.14|1714.43|1712.93|1715.76|1714.26|1713.44|1711.94|476
1588893900000|2020-05-07 23:25:00|1714.38|1712.88|1713.93|1712.43|1714.85|1713.65|1713.07|1711.57|526
1588894200000|2020-05-07 23:30:00|1714|1712.5|1714.24|1712.74|1714.97|1713.47|1713.23|1711.73|433
1588894500000|2020-05-07 23:35:00|1714.21|1712.71|1713.7|1712.2|1714.46|1712.96|1713.02|1711.96|363
1588894800000|2020-05-07 23:40:00|1713.67|1712.17|1714.17|1713.27|1714.76|1713.58|1713.15|1711.75|376
1588895100000|2020-05-07 23:45:00|1714.6|1713.1|1713.77|1712.27|1715.35|1713.1|1712.91|1710.35|397
1588895400000|2020-05-07 23:50:00|1713.71|1712.81|1715.41|1713.91|1716.68|1714.15|1712.91|1711.41|662
1588895700000|2020-05-07 23:55:00|1715.29|1713.79|1715.17|1713.67|1716.05|1714.81|1714.44|1713.29|593
1588896000000|2020-05-08 00:00:00|1715.06|1713.56|1715.21|1713.71|1715.46|1714.25|1714.01|1712.75|614
1588896300000|2020-05-08 00:05:00|1715.16|1713.66|1713.7|1712.2|1715.42|1714.29|1713.22|1712.02|610
1588896600000|2020-05-08 00:10:00|1713.79|1712.29|1714.29|1712.79|1714.34|1713.31|1712.48|1711.42|551
1588896900000|2020-05-08 00:15:00|1714.28|1712.78|1713.89|1712.39|1715.28|1713.4|1713.31|1711.22|461
1588897200000|2020-05-08 00:20:00|1713.88|1712.38|1711.77|1710.87|1715.9|1713.72|1711.77|1710.25|841
1588897500000|2020-05-08 00:25:00|1711.68|1710.78|1713.08|1711.58|1714.75|1712.79|1711.68|1709.65|557
1588897800000|2020-05-08 00:30:00|1712.5|1711.6|1713.86|1712.36|1715.22|1713.72|1712.42|1711.39|670
1588898100000|2020-05-08 00:35:00|1713.87|1712.37|1715.41|1713.91|1716.15|1714.93|1713.26|1711.96|579
1588898400000|2020-05-08 00:40:00|1715.36|1713.86|1716.69|1715.19|1717.54|1716.48|1714.31|1713.31|767
1588898700000|2020-05-08 00:45:00|1716.82|1715.32|1716.25|1714.75|1717.49|1716|1714.62|1713.12|653
1588899000000|2020-05-08 00:50:00|1716.19|1714.69|1715.56|1714.06|1717.06|1715.24|1714.53|1713.04|775
1588899300000|2020-05-08 00:55:00|1715.75|1714.25|1715.71|1714.21|1716.6|1715.05|1715.12|1711.55|644
1588899600000|2020-05-08 01:00:00|1715.72|1714.22|1718.77|1717.27|1719.95|1718.09|1715.72|1714.22|1241
1588899900000|2020-05-08 01:05:00|1718.81|1717.31|1720.62|1719.12|1720.64|1719.47|1717.89|1715.65|833
1588900200000|2020-05-08 01:10:00|1720.63|1719.13|1720.84|1719.34|1722.35|1720.18|1717.96|1716.46|1240
1588900500000|2020-05-08 01:15:00|1720.41|1718.91|1719.65|1718.75|1720.94|1719.73|1718.92|1717.61|977
1588900800000|2020-05-08 01:20:00|1719.49|1717.99|1720.25|1718.75|1720.41|1719.18|1718.78|1717.56|615
1588901100000|2020-05-08 01:25:00|1720.23|1718.73|1720.65|1719.75|1721.91|1720.41|1719.74|1718.24|808
1588901400000|2020-05-08 01:30:00|1720.69|1719.79|1719.93|1718.43|1721.19|1720.06|1719.69|1718.38|652
1588901700000|2020-05-08 01:35:00|1719.96|1718.46|1719.08|1718.18|1720.8|1719.52|1718.38|1717.35|869
1588902000000|2020-05-08 01:40:00|1719.38|1717.88|1718.69|1717.19|1719.91|1718.69|1718.37|1717|807
1588902300000|2020-05-08 01:45:00|1718.73|1717.23|1719.7|1718.8|1721.9|1719.32|1718.34|1716.7|815
1588902600000|2020-05-08 01:50:00|1719.72|1718.82|1718.33|1716.83|1720.27|1719.19|1717.69|1716.35|855
1588902900000|2020-05-08 01:55:00|1718.3|1716.8|1717.46|1715.96|1720.15|1717.63|1716.93|1715.15|651
1588903200000|2020-05-08 02:00:00|1717.38|1716.48|1718.77|1717.87|1719.54|1718.22|1717.08|1715.77|635
1588903500000|2020-05-08 02:05:00|1718.95|1718.05|1718.08|1716.58|1719.24|1718.05|1717.34|1716.39|511
1588903800000|2020-05-08 02:10:00|1718.19|1716.69|1716.77|1715.27|1719.7|1717.29|1716.73|1714.7|528
1588904100000|2020-05-08 02:15:00|1716.91|1715.41|1717.22|1715.72|1719.55|1716.16|1716.57|1714.35|443
1588904400000|2020-05-08 02:20:00|1717.29|1715.79|1718.61|1717.71|1718.89|1717.78|1716.73|1715.49|586
1588904700000|2020-05-08 02:25:00|1718.57|1717.67|1718.57|1717.07|1720.75|1717.92|1717.97|1715.75|458
1588905000000|2020-05-08 02:30:00|1718.55|1717.05|1719.47|1717.97|1721.65|1718.83|1717.9|1716.65|725
1588905300000|2020-05-08 02:35:00|1719.46|1717.96|1720.37|1718.87|1720.37|1719.27|1719.03|1717.53|568
1588905600000|2020-05-08 02:40:00|1720.15|1718.65|1720.24|1718.74|1722.45|1719.23|1718.94|1717.45|485
1588905900000|2020-05-08 02:45:00|1720.18|1718.68|1718.57|1717.07|1722.65|1719.49|1718.42|1716.92|622
1588906200000|2020-05-08 02:50:00|1718.62|1717.12|1718.55|1717.05|1720.9|1717.63|1717.67|1715.65|679
1588906500000|2020-05-08 02:55:00|1718.72|1717.22|1717.71|1716.21|1720.85|1717.41|1717.12|1714.95|504
1588906800000|2020-05-08 03:00:00|1717.58|1716.08|1717.48|1715.98|1720.25|1716.59|1717.38|1715.15|449
1588907100000|2020-05-08 03:05:00|1717.34|1715.84|1718.17|1716.67|1720.4|1717.36|1717.11|1715.4|527
1588907400000|2020-05-08 03:10:00|1718.1|1716.6|1716.37|1715.47|1718.36|1716.86|1716|1714.7|498
1588907700000|2020-05-08 03:15:00|1716.43|1715.53|1716.56|1715.06|1718.66|1715.93|1715.56|1714.3|604
1588908000000|2020-05-08 03:20:00|1716.6|1715.1|1716.38|1714.88|1718.45|1715.78|1715.8|1713.45|498
1588908300000|2020-05-08 03:25:00|1715.91|1715.01|1717.28|1715.78|1719.5|1716.6|1715.89|1714.5|460
1588908600000|2020-05-08 03:30:00|1717.21|1715.71|1716.35|1714.85|1717.55|1716.38|1715.64|1714.52|447
1588908900000|2020-05-08 03:35:00|1716.23|1714.73|1716.57|1715.07|1717.1|1715.91|1715.7|1714.51|439
1588909200000|2020-05-08 03:40:00|1716.5|1715|1715.89|1714.99|1716.5|1715.36|1715.67|1714.48|310
1588909500000|2020-05-08 03:45:00|1715.95|1715.05|1716.19|1714.69|1716.41|1715.41|1715.4|1714.29|341
1588909800000|2020-05-08 03:50:00|1716.12|1714.62|1715.93|1715.03|1716.41|1715.25|1715.55|1714.31|340
1588910100000|2020-05-08 03:55:00|1715.91|1715.01|1716.25|1715.35|1716.57|1715.48|1715.46|1714.47|412
1588910400000|2020-05-08 04:00:00|1715.9|1715|1716.24|1715.34|1716.74|1715.54|1715.76|1714.64|332
1588910700000|2020-05-08 04:05:00|1716.26|1715.36|1716.2|1715.3|1716.96|1715.8|1715.98|1714.89|307
1588911000000|2020-05-08 04:10:00|1716.22|1715.32|1715.94|1715.04|1716.91|1715.64|1715.66|1714.59|534
1588911300000|2020-05-08 04:15:00|1715.96|1715.06|1716.37|1714.87|1716.66|1715.58|1715.53|1714.29|472
1588911600000|2020-05-08 04:20:00|1715.91|1715.01|1715.25|1713.75|1716.98|1715.78|1714.53|1713.16|579
1588911900000|2020-05-08 04:25:00|1715.49|1713.99|1714.55|1713.65|1716.8|1714.55|1714.03|1711.8|479
1588912200000|2020-05-08 04:30:00|1714.38|1713.48|1715.52|1714.02|1715.71|1714.5|1714.13|1712.98|497
1588912500000|2020-05-08 04:35:00|1715.07|1714.17|1715.34|1713.84|1716.31|1715.12|1714.93|1713.81|427
1588912800000|2020-05-08 04:40:00|1715.4|1713.9|1715.23|1714.33|1715.76|1714.59|1714.93|1713.82|301
1588913100000|2020-05-08 04:45:00|1715.2|1714.3|1715.43|1714.53|1715.85|1714.95|1714.47|1713.33|443
1588913400000|2020-05-08 04:50:00|1715.29|1714.39|1715.78|1714.28|1717.75|1714.91|1715|1712.75|308
1588913700000|2020-05-08 04:55:00|1715.72|1714.22|1716.06|1715.16|1717.36|1716.46|1715.55|1714.22|519
1588914000000|2020-05-08 05:00:00|1716.1|1715.2|1716.67|1715.77|1717.84|1716.34|1715.89|1714.62|402
1588914300000|2020-05-08 05:05:00|1716.8|1715.9|1717.67|1716.77|1718.85|1717.35|1716.25|1715.05|503
1588914600000|2020-05-08 05:10:00|1717.97|1716.47|1718.14|1717.24|1718.57|1717.52|1717.11|1716|449
1588914900000|2020-05-08 05:15:00|1718.19|1717.29|1718.81|1717.91|1719.78|1718.7|1717.8|1716.59|580
1588915200000|2020-05-08 05:20:00|1719.11|1717.61|1719.26|1718.36|1719.64|1718.74|1718.54|1717.41|682
1588915500000|2020-05-08 05:25:00|1719.19|1718.29|1717.93|1717.03|1719.42|1718.33|1716.87|1715.97|558
1588915800000|2020-05-08 05:30:00|1717.91|1717.01|1719.02|1718.12|1719.71|1718.81|1717.48|1716.5|772
1588916100000|2020-05-08 05:35:00|1719.13|1718.23|1717.64|1716.74|1719.55|1718.33|1717.02|1715.72|642
1588916400000|2020-05-08 05:40:00|1717.71|1716.81|1718.66|1717.16|1719.27|1717.93|1716.94|1715.44|536
1588916700000|2020-05-08 05:45:00|1718.8|1717.3|1718.25|1717.35|1719.16|1718.17|1716.62|1713.8|617
1588917000000|2020-05-08 05:50:00|1718.08|1717.18|1717.14|1716.24|1719.16|1717.66|1716.64|1712.63|665
1588917300000|2020-05-08 05:55:00|1717.19|1716.29|1717.71|1716.21|1717.92|1716.62|1715.43|1713.32|544
1588917600000|2020-05-08 06:00:00|1717.56|1716.06|1715.78|1714.88|1717.79|1716.33|1715.07|1713.35|1051
1588917900000|2020-05-08 06:05:00|1715.94|1715.04|1717.61|1716.71|1718.59|1717.59|1715.18|1714.28|1128
1588918200000|2020-05-08 06:10:00|1717.82|1716.92|1718.43|1716.93|1719.67|1718.34|1716.56|1715.53|1097
1588918500000|2020-05-08 06:15:00|1718.4|1716.9|1719.68|1718.18|1720.39|1718.89|1717.94|1716.72|1169
1588918800000|2020-05-08 06:20:00|1719.49|1717.99|1719.71|1718.21|1721.06|1720.08|1718.54|1717.04|1373
1588919100000|2020-05-08 06:25:00|1719.97|1718.47|1718.48|1716.98|1721.79|1719.3|1718.12|1716.9|1005
1588919400000|2020-05-08 06:30:00|1718.47|1716.97|1719.76|1718.26|1720.52|1719.46|1717.9|1716.62|1145
1588919700000|2020-05-08 06:35:00|1719.74|1718.24|1719.52|1718.62|1720.48|1719.56|1718.79|1717.76|995
1588920000000|2020-05-08 06:40:00|1719.61|1718.71|1718.78|1717.28|1720.35|1719.22|1716.77|1715.68|1023
1588920300000|2020-05-08 06:45:00|1718.64|1717.14|1717.21|1716.31|1719.24|1718.15|1716.58|1715.43|905
1588920600000|2020-05-08 06:50:00|1717.08|1716.18|1718.08|1717.18|1718.76|1717.56|1717.03|1715.77|869
1588920900000|2020-05-08 06:55:00|1718.02|1717.12|1718.03|1716.53|1719.29|1717.79|1717.3|1716.21|738
1588921200000|2020-05-08 07:00:00|1718.04|1716.54|1717.48|1716.58|1718.05|1716.78|1715.86|1714.72|1086
1588921500000|2020-05-08 07:05:00|1717.5|1716.6|1718.35|1717.45|1718.44|1717.54|1716.5|1715.6|1291
1588921800000|2020-05-08 07:10:00|1718.37|1717.47|1718.91|1718.01|1720.02|1718.88|1717.6|1716.54|1677
1588922100000|2020-05-08 07:15:00|1718.9|1718|1718.76|1717.86|1719.81|1718.59|1718.68|1717.59|1180
1588922400000|2020-05-08 07:20:00|1718.77|1717.87|1719.75|1718.85|1720.37|1719.2|1718.72|1717.82|1145
1588922700000|2020-05-08 07:25:00|1719.68|1718.78|1720.34|1719.44|1720.89|1719.7|1719.14|1718.24|1288
1588923000000|2020-05-08 07:30:00|1720.47|1719.57|1719.51|1718.61|1720.79|1719.89|1718.48|1717.52|1330
1588923300000|2020-05-08 07:35:00|1719.54|1718.64|1719.77|1718.87|1720.76|1719.86|1719.02|1718.12|1382
1588923600000|2020-05-08 07:40:00|1719.73|1718.83|1719.34|1718.44|1719.93|1719.03|1718.24|1717.34|1250
1588923900000|2020-05-08 07:45:00|1719.36|1718.46|1719.43|1718.53|1719.91|1718.82|1718.28|1717.38|1497
1588924200000|2020-05-08 07:50:00|1719.52|1718.62|1720.24|1719.34|1720.8|1719.76|1719.29|1718.16|1324
1588924500000|2020-05-08 07:55:00|1720.23|1719.33|1720.11|1719.21|1720.56|1719.58|1717.88|1716.88|1611
1588924800000|2020-05-08 08:00:00|1720.37|1718.87|1719.35|1718.45|1720.87|1719.83|1719.26|1718.23|1505
1588925100000|2020-05-08 08:05:00|1719.05|1718.15|1717.75|1716.85|1719.7|1718.52|1717.09|1716.19|1016
1588925400000|2020-05-08 08:10:00|1717.8|1716.9|1718.05|1717.15|1719.32|1718.4|1717.02|1715.82|1138
1588925700000|2020-05-08 08:15:00|1718.01|1717.11|1718.75|1717.25|1719.48|1718.27|1717.69|1716.76|1246
1588926000000|2020-05-08 08:20:00|1718.58|1717.68|1718.87|1717.37|1719.22|1718.21|1717.91|1716.82|1554
1588926300000|2020-05-08 08:25:00|1718.86|1717.36|1718.85|1717.95|1718.86|1717.96|1717.57|1716.46|1407
1588926600000|2020-05-08 08:30:00|1718.65|1717.75|1719.79|1718.29|1719.98|1718.81|1718.42|1717.3|1524
1588926900000|2020-05-08 08:35:00|1719.49|1718.59|1718.76|1717.86|1720.27|1719.06|1718.53|1717.39|1377
1588927200000|2020-05-08 08:40:00|1718.75|1717.85|1718.69|1717.79|1719.53|1718.53|1718.27|1717.33|1400
1588927500000|2020-05-08 08:45:00|1718.93|1718.03|1718.71|1717.81|1719.54|1718.4|1718.3|1717.28|1231
1588927800000|2020-05-08 08:50:00|1718.73|1717.83|1719.43|1718.53|1720.18|1719.05|1718.6|1717.49|1571
1588928100000|2020-05-08 08:55:00|1719.44|1718.54|1720.9|1720|1722.44|1721.22|1719.25|1718.11|1582
1588928400000|2020-05-08 09:00:00|1720.82|1719.92|1719.85|1718.95|1721.2|1720.25|1719.4|1718.33|1551
1588928700000|2020-05-08 09:05:00|1720.07|1719.17|1721.05|1720.15|1721.9|1720.76|1719.14|1718.23|1546
1588929000000|2020-05-08 09:10:00|1721.52|1720.02|1722.53|1721.63|1723.06|1721.9|1720.77|1719.68|1510
1588929300000|2020-05-08 09:15:00|1722.38|1721.48|1722.56|1721.66|1724.3|1723.4|1721.65|1720.62|1512
1588929600000|2020-05-08 09:20:00|1722.55|1721.65|1722.74|1721.84|1723.21|1722.06|1721.66|1720.62|1200
1588929900000|2020-05-08 09:25:00|1722.75|1721.85|1722|1721.1|1723.39|1722.13|1721.32|1720.41|1382
1588930200000|2020-05-08 09:30:00|1721.83|1720.93|1720.27|1719.37|1722.37|1721.3|1719.79|1718.77|1518
1588930500000|2020-05-08 09:35:00|1720.71|1719.81|1720.61|1719.71|1721.02|1720.12|1719.72|1718.64|1359
1588930800000|2020-05-08 09:40:00|1720.49|1719.59|1720.75|1719.85|1721.11|1720.21|1720.17|1719.02|1287
1588931100000|2020-05-08 09:45:00|1720.74|1719.84|1721.53|1720.63|1722.01|1721.01|1720.02|1719.08|1316
1588931400000|2020-05-08 09:50:00|1721.4|1720.5|1722.09|1721.19|1722.38|1721.24|1721.19|1720.29|813
1588931700000|2020-05-08 09:55:00|1721.95|1721.05|1722.67|1721.77|1723.42|1722.1|1721.65|1720.75|947
1588932000000|2020-05-08 10:00:00|1722.68|1721.78|1722.21|1721.31|1723.26|1722.02|1721.8|1720.9|1107
1588932300000|2020-05-08 10:05:00|1722.22|1721.32|1722.44|1721.54|1723.05|1722.1|1722.14|1721.24|943
1588932600000|2020-05-08 10:10:00|1722.51|1721.61|1722.97|1722.07|1723.93|1722.75|1722.42|1721.52|891
1588932900000|2020-05-08 10:15:00|1722.96|1722.06|1722.43|1721.53|1724.01|1723.11|1721.89|1720.99|918
1588933200000|2020-05-08 10:20:00|1722.32|1721.42|1722.55|1721.65|1723.27|1722.05|1721.78|1720.79|1134
1588933500000|2020-05-08 10:25:00|1722.51|1721.61|1722.4|1721.5|1723.53|1722.34|1722.31|1721.41|880
1588933800000|2020-05-08 10:30:00|1722.33|1721.43|1721.36|1720.46|1722.65|1721.75|1721.28|1720.38|1057
1588934100000|2020-05-08 10:35:00|1721.49|1720.59|1721.71|1720.81|1722.06|1721.16|1720.75|1719.85|1548
1588934400000|2020-05-08 10:40:00|1721.73|1720.83|1722.36|1721.46|1722.74|1721.84|1721.63|1720.73|1243
1588934700000|2020-05-08 10:45:00|1722.37|1721.47|1722.31|1721.41|1722.49|1721.59|1721.76|1720.86|902
1588935000000|2020-05-08 10:50:00|1722.33|1721.43|1721.91|1721.01|1722.98|1722.08|1721.69|1720.52|1263
1588935300000|2020-05-08 10:55:00|1721.88|1720.98|1720.1|1719.2|1722.36|1721.41|1719.76|1718.81|1216
1588935600000|2020-05-08 11:00:00|1720.2|1719.3|1721.73|1720.83|1721.97|1721.07|1719.27|1718.22|1430
1588935900000|2020-05-08 11:05:00|1721.56|1720.66|1720.38|1719.48|1722.09|1721.19|1718.73|1717.7|1347
1588936200000|2020-05-08 11:10:00|1720.43|1719.53|1719.58|1718.68|1720.65|1719.75|1718.69|1717.79|1215
1588936500000|2020-05-08 11:15:00|1719.6|1718.7|1719.65|1718.75|1720.15|1719.1|1718.55|1717.65|1137
1588936800000|2020-05-08 11:20:00|1719.66|1718.76|1719.79|1718.89|1720.48|1719.31|1719.48|1718.24|1540
1588937100000|2020-05-08 11:25:00|1719.8|1718.9|1719.35|1717.85|1720.18|1719.07|1717.72|1716.63|1767
1588937400000|2020-05-08 11:30:00|1719.43|1717.93|1719.47|1718.57|1719.68|1718.69|1718.46|1717.29|1052
1588937700000|2020-05-08 11:35:00|1719.41|1718.51|1719.26|1718.36|1720.3|1719.17|1719.02|1717.88|964
1588938000000|2020-05-08 11:40:00|1719.23|1718.33|1720|1719.1|1720.19|1719.29|1718.84|1717.8|1063
1588938300000|2020-05-08 11:45:00|1720.01|1719.11|1720.21|1719.31|1721.18|1719.91|1719.45|1718.33|644
1588938600000|2020-05-08 11:50:00|1720.17|1719.27|1720.31|1719.41|1720.99|1719.89|1719.67|1718.77|736
1588938900000|2020-05-08 11:55:00|1720.27|1719.37|1719.14|1718.24|1720.31|1719.41|1717.68|1716.52|900
1588939200000|2020-05-08 12:00:00|1719.11|1718.21|1719.78|1718.88|1720.06|1719.16|1716.47|1715.57|1297
1588939500000|2020-05-08 12:05:00|1719.45|1718.55|1722.28|1721.38|1723.52|1722.61|1718.88|1717.98|1436
1588939800000|2020-05-08 12:10:00|1722.14|1721.24|1720|1719.1|1723.54|1722.23|1719.79|1718.73|1527
1588940100000|2020-05-08 12:15:00|1720.05|1719.15|1719.56|1718.66|1722.2|1721.01|1719.56|1718.14|1422
1588940400000|2020-05-08 12:20:00|1719.93|1718.43|1718.23|1717.33|1721.05|1719.55|1715.64|1714.23|1857
1588940700000|2020-05-08 12:25:00|1718|1717.1|1721.88|1715.35|1722.22|1718.88|1716.83|1714.98|1638
1588941000000|2020-05-08 12:30:00|1721.1|1715.06|1718.24|1716.74|1721.46|1718.91|1713.67|1709.58|2039
1588941300000|2020-05-08 12:35:00|1718.04|1716.54|1716.07|1714.57|1719.79|1718.29|1715.4|1711.54|1866
1588941600000|2020-05-08 12:40:00|1716.01|1714.51|1712.95|1712.05|1717.88|1716.83|1711.16|1709.66|1996
1588941900000|2020-05-08 12:45:00|1712.89|1711.99|1708.86|1707.36|1712.89|1711.99|1706.79|1705.89|1947
1588942200000|2020-05-08 12:50:00|1708.84|1707.94|1710.96|1709.46|1712.47|1711.3|1707.15|1705.78|2012
1588942500000|2020-05-08 12:55:00|1710.58|1709.08|1712.77|1711.27|1712.84|1711.7|1710.3|1708.8|1716
1588942800000|2020-05-08 13:00:00|1712.94|1711.44|1711.19|1709.69|1713.12|1711.87|1709.67|1708.46|1853
1588943100000|2020-05-08 13:05:00|1711.11|1709.61|1710.54|1709.64|1712.96|1711.58|1709.72|1708.48|1558
1588943400000|2020-05-08 13:10:00|1710.62|1709.72|1710.78|1709.28|1713.14|1711.64|1709.94|1708.72|1345
1588943700000|2020-05-08 13:15:00|1711.03|1709.53|1711.78|1710.88|1713.24|1711.91|1709.18|1707.86|1493
1588944000000|2020-05-08 13:20:00|1711.93|1711.03|1710.96|1709.46|1712.35|1711.19|1710.27|1708.93|1395
1588944300000|2020-05-08 13:25:00|1710.91|1709.41|1712.31|1710.81|1712.64|1711.37|1709.86|1708.75|1281
1588944600000|2020-05-08 13:30:00|1712.33|1710.83|1714.39|1712.89|1715.63|1714.7|1712.29|1710.79|1862
1588944900000|2020-05-08 13:35:00|1714.5|1713|1716.85|1715.95|1717.18|1716.26|1712.91|1711.41|1886
1588945200000|2020-05-08 13:40:00|1716.9|1716|1719.24|1717.74|1720.14|1719.03|1715.98|1712.8|1960
1588945500000|2020-05-08 13:45:00|1719.22|1717.72|1719.79|1718.29|1721.46|1720.24|1718.5|1717.26|1869
1588945800000|2020-05-08 13:50:00|1719.82|1718.32|1718.18|1717.28|1720.1|1718.88|1717.45|1716.05|1760
1588946100000|2020-05-08 13:55:00|1718.37|1717.47|1718.27|1717.37|1718.77|1717.79|1715.84|1714.94|1763
1588946400000|2020-05-08 14:00:00|1718.08|1717.18|1715.41|1714.51|1718.77|1717.87|1715.06|1714.16|1738
1588946700000|2020-05-08 14:05:00|1715.36|1714.46|1714.74|1713.84|1715.92|1714.69|1714.02|1713.12|1581
1588947000000|2020-05-08 14:10:00|1714.67|1713.77|1717.59|1716.69|1718.09|1717.19|1714.51|1713.61|1607
1588947300000|2020-05-08 14:15:00|1717.58|1716.68|1719.4|1718.5|1719.75|1718.8|1716.79|1715.74|1890
1588947600000|2020-05-08 14:20:00|1719.31|1718.41|1719.28|1718.38|1720.04|1719.02|1717.19|1716.29|1993
1588947900000|2020-05-08 14:25:00|1719.22|1718.32|1719.45|1718.55|1721.79|1720.8|1719.22|1718.29|1855
1588948200000|2020-05-08 14:30:00|1719.41|1718.51|1719.55|1718.05|1722.22|1721.32|1718.99|1717.81|1681
1588948500000|2020-05-08 14:35:00|1719.65|1718.15|1718.76|1717.86|1720.27|1719.2|1717.83|1716.86|1345
1588948800000|2020-05-08 14:40:00|1718.75|1717.85|1719.51|1718.61|1720.8|1719.71|1717.04|1716.03|1652
1588949100000|2020-05-08 14:45:00|1719.67|1718.77|1718.82|1717.92|1723.75|1720.41|1718.42|1717.52|1810
1588949400000|2020-05-08 14:50:00|1718.77|1717.87|1713.68|1712.78|1719.52|1718.43|1713.58|1712.68|1894
1588949700000|2020-05-08 14:55:00|1713.63|1712.73|1716.21|1715.31|1716.57|1715.67|1711.64|1710.41|1756
1588950000000|2020-05-08 15:00:00|1716.35|1715.45|1716.77|1715.27|1718.41|1717.51|1715.35|1714.02|1719
1588950300000|2020-05-08 15:05:00|1716.55|1715.65|1715.72|1714.82|1716.95|1716.03|1714.32|1713.17|1604
1588950600000|2020-05-08 15:10:00|1715.66|1714.76|1714.16|1713.26|1716.91|1716.01|1713.66|1712.76|1641
1588950900000|2020-05-08 15:15:00|1714.34|1713.44|1714.6|1713.7|1715.57|1714.67|1713.42|1712.2|1672
1588951200000|2020-05-08 15:20:00|1714.57|1713.67|1713.31|1712.41|1715.49|1714.59|1711.11|1709.94|1788
1588951500000|2020-05-08 15:25:00|1713.34|1712.44|1712.67|1711.77|1713.4|1712.46|1711.67|1710.53|1568
1588951800000|2020-05-08 15:30:00|1712.85|1711.95|1714.51|1713.61|1714.64|1713.74|1712.48|1711.32|1591
1588952100000|2020-05-08 15:35:00|1714.52|1713.62|1714.52|1713.62|1715.66|1714.76|1713.59|1712.45|1435
1588952400000|2020-05-08 15:40:00|1714.68|1713.78|1714.53|1713.63|1715.25|1714.21|1713.16|1712|1426
1588952700000|2020-05-08 15:45:00|1714.57|1713.67|1715.44|1714.54|1715.74|1714.84|1713.89|1712.85|1152
1588953000000|2020-05-08 15:50:00|1715.42|1714.52|1715.72|1714.82|1716.65|1715.65|1715.11|1714.01|1401
1588953300000|2020-05-08 15:55:00|1715.73|1714.83|1715.88|1714.98|1716.42|1715.3|1715.02|1713.93|1021
1588953600000|2020-05-08 16:00:00|1715.87|1714.97|1714.93|1713.43|1716.6|1715.7|1714.26|1713.14|1162
1588953900000|2020-05-08 16:05:00|1714.54|1713.64|1710.98|1710.08|1714.96|1713.79|1710.1|1709.2|1703
1588954200000|2020-05-08 16:10:00|1710.87|1709.97|1710.14|1709.24|1711.87|1710.63|1708.88|1707.76|1700
1588954500000|2020-05-08 16:15:00|1710.06|1709.16|1711.18|1710.28|1711.64|1710.7|1709.75|1708.72|1615
1588954800000|2020-05-08 16:20:00|1711.16|1710.26|1711.83|1710.93|1712.33|1711.43|1710.7|1709.8|1210
1588955100000|2020-05-08 16:25:00|1711.91|1711.01|1710.93|1710.03|1712.12|1711.22|1710.62|1709.72|809
1588955400000|2020-05-08 16:30:00|1710.96|1710.06|1712.91|1712.01|1713.16|1712.26|1710.76|1709.86|1173
1588955700000|2020-05-08 16:35:00|1712.89|1711.99|1712.41|1711.51|1713.95|1712.14|1710.99|1708.95|909
1588956000000|2020-05-08 16:40:00|1712.43|1711.53|1712.84|1711.94|1713.38|1712.41|1711.27|1710.27|1124
1588956300000|2020-05-08 16:45:00|1712.85|1711.95|1712.49|1711.59|1713.19|1712.29|1712.19|1711|960
1588956600000|2020-05-08 16:50:00|1712.55|1711.65|1710.85|1709.95|1712.86|1711.96|1709.46|1708.42|1314
1588956900000|2020-05-08 16:55:00|1710.79|1709.89|1710.43|1709.53|1711.38|1710.4|1709.63|1708.44|1055
1588957200000|2020-05-08 17:00:00|1710.46|1709.56|1710.2|1708.7|1710.92|1709.72|1709.34|1708.18|922
1588957500000|2020-05-08 17:05:00|1710.14|1709.24|1711.83|1710.33|1712.13|1710.97|1709.74|1708.71|1117
1588957800000|2020-05-08 17:10:00|1711.79|1710.29|1712.06|1710.56|1712.66|1711.46|1710.73|1709.47|1117
1588958100000|2020-05-08 17:15:00|1711.51|1710.61|1710.67|1709.77|1712.04|1710.96|1710.13|1706.75|1172
1588958400000|2020-05-08 17:20:00|1710.66|1709.76|1711.31|1710.41|1712.17|1710.85|1710.19|1709.22|1244
1588958700000|2020-05-08 17:25:00|1711.03|1710.13|1709.81|1708.91|1712.14|1711.24|1709.39|1708.33|1432
1588959000000|2020-05-08 17:30:00|1709.85|1708.95|1710.26|1709.36|1711.07|1710.17|1709.46|1708.22|1298
1588959300000|2020-05-08 17:35:00|1710.3|1709.4|1708.87|1707.97|1710.76|1709.86|1708.21|1707.31|1272
1588959600000|2020-05-08 17:40:00|1708.86|1707.96|1709.96|1709.06|1710.08|1709.18|1708.36|1707.46|1277
1588959900000|2020-05-08 17:45:00|1709.94|1709.04|1708.49|1707.59|1710.24|1709.34|1708.12|1707.01|1070
1588960200000|2020-05-08 17:50:00|1708.51|1707.61|1709.07|1708.17|1709.45|1708.55|1708.36|1707.46|1094
1588960500000|2020-05-08 17:55:00|1709.14|1708.24|1709.96|1709.06|1710.02|1709.12|1708.63|1707.55|935
1588960800000|2020-05-08 18:00:00|1709.61|1708.71|1708.87|1707.97|1710.31|1709.41|1708.67|1707.77|878
1588961100000|2020-05-08 18:05:00|1708.84|1707.94|1708.77|1707.87|1709.58|1708.62|1708.59|1707.58|978
1588961400000|2020-05-08 18:10:00|1708.78|1707.88|1705.05|1704.15|1708.81|1707.91|1704.05|1703.06|1794
1588961700000|2020-05-08 18:15:00|1705.3|1704.4|1707.07|1706.17|1708.15|1706.74|1704.66|1703.15|1378
1588962000000|2020-05-08 18:20:00|1707.08|1706.18|1705.86|1704.96|1708.12|1707.2|1705.6|1704.66|1331
1588962300000|2020-05-08 18:25:00|1705.87|1704.97|1706.7|1705.2|1707.33|1706.24|1705.25|1704.35|1110
1588962600000|2020-05-08 18:30:00|1706.66|1705.16|1705.83|1704.93|1707.04|1706.06|1705.28|1704.22|1001
1588962900000|2020-05-08 18:35:00|1705.68|1704.78|1705.59|1704.69|1706.47|1705.39|1705.14|1704.24|1013
1588963200000|2020-05-08 18:40:00|1705.62|1704.72|1705.98|1705.08|1707.1|1705.95|1705.38|1704.33|903
1588963500000|2020-05-08 18:45:00|1705.74|1704.84|1705.94|1705.04|1706.94|1705.67|1705.23|1704.33|987
1588963800000|2020-05-08 18:50:00|1705.93|1705.03|1705.33|1704.43|1706.27|1705.26|1705.11|1704.09|855
1588964100000|2020-05-08 18:55:00|1705.3|1704.4|1705.44|1704.54|1706.76|1705.75|1704.41|1703.33|1198
1588964400000|2020-05-08 19:00:00|1705.52|1704.62|1705.42|1704.52|1706.41|1705.51|1704.81|1703.68|953
1588964700000|2020-05-08 19:05:00|1705.72|1704.22|1703.85|1702.95|1705.97|1704.91|1703.57|1702.35|1086
1588965000000|2020-05-08 19:10:00|1703.88|1702.98|1703.93|1703.03|1704.53|1703.46|1703.35|1702.27|992
1588965300000|2020-05-08 19:15:00|1704.08|1703.18|1704.66|1703.76|1705.14|1703.96|1703.39|1702.49|942
1588965600000|2020-05-08 19:20:00|1704.67|1703.77|1704.32|1703.42|1705.42|1704.39|1703.62|1702.72|988
1588965900000|2020-05-08 19:25:00|1704.23|1703.33|1702.94|1702.04|1704.73|1703.47|1702.72|1701.57|1265
1588966200000|2020-05-08 19:30:00|1702.93|1702.03|1706.8|1705.9|1706.8|1705.9|1702.93|1701.72|1245
1588966500000|2020-05-08 19:35:00|1706.51|1705.61|1706.11|1705.21|1707.69|1706.26|1705.76|1704.53|1093
1588966800000|2020-05-08 19:40:00|1706.14|1705.24|1706.4|1705.5|1706.64|1705.65|1705.7|1704.55|874
1588967100000|2020-05-08 19:45:00|1706.67|1705.17|1706.53|1705.63|1706.84|1705.77|1705.77|1704.76|980
1588967400000|2020-05-08 19:50:00|1706.59|1705.69|1706.8|1705.9|1707.05|1706.15|1705.97|1704.84|1046
1588967700000|2020-05-08 19:55:00|1706.79|1705.89|1707.71|1706.81|1708.37|1707.22|1706.71|1704.14|1417
1588968000000|2020-05-08 20:00:00|1707.72|1706.82|1707.24|1705.74|1708.29|1707.11|1706.33|1705.13|712
1588968300000|2020-05-08 20:05:00|1706.79|1705.89|1706.65|1705.75|1707.41|1706.09|1705.78|1704.66|445
1588968600000|2020-05-08 20:10:00|1706.96|1705.46|1706.62|1705.72|1708.16|1706.82|1706.15|1705.25|463
1588968900000|2020-05-08 20:15:00|1706.7|1705.8|1706.92|1706.02|1708.02|1706.75|1706.33|1705.14|276
1588969200000|2020-05-08 20:20:00|1706.91|1706.01|1706.86|1705.36|1707.49|1706.36|1706.13|1704.95|272
1588969500000|2020-05-08 20:25:00|1706.87|1705.37|1706.43|1704.93|1707.44|1705.97|1706.12|1704.91|274
1588969800000|2020-05-08 20:30:00|1706.35|1704.85|1704.7|1703.8|1706.56|1705.21|1703.98|1702.85|541
1588970100000|2020-05-08 20:35:00|1705.01|1703.51|1705.03|1704.13|1705.46|1704.39|1704.26|1702.99|285
1588970400000|2020-05-08 20:40:00|1705.02|1704.12|1704.91|1704.01|1706.15|1704.98|1704.44|1703.29|477
1588970700000|2020-05-08 20:45:00|1704.9|1704|1703.5|1702.6|1705.4|1704.2|1703.5|1702.6|384
1588971000000|2020-05-08 20:50:00|1703.69|1702.79|1702.75|1701.25|1704.43|1702.93|1702.3|1700.94|383
1588971300000|2020-05-08 20:55:00|1702.94|1701.44|1703.81|1702.31|1706.66|1702.6|1702.14|1697.66|376
1589148000000|2020-05-10 22:00:00|1705.01|1703.21|1703.33|1702.13|1705.89|1704.09|1702.59|1700.79|579
1589148300000|2020-05-10 22:05:00|1703.32|1702.12|1704.55|1703.35|1705.96|1704.76|1702.4|1700.88|641
1589148600000|2020-05-10 22:10:00|1704.41|1703.21|1706.34|1704.84|1708.8|1705.03|1703.13|1701.55|609
1589148900000|2020-05-10 22:15:00|1706.4|1704.9|1705.32|1704.42|1707.84|1706.34|1704.57|1703.07|672
1589149200000|2020-05-10 22:20:00|1705.3|1704.4|1704.89|1703.39|1705.74|1704.57|1704.23|1703.01|492
1589149500000|2020-05-10 22:25:00|1704.68|1703.18|1705.87|1704.37|1706.24|1704.9|1704.16|1702.89|459
1589149800000|2020-05-10 22:30:00|1705.81|1704.31|1704.94|1703.44|1705.84|1704.34|1704.24|1702.74|485
1589150100000|2020-05-10 22:35:00|1704.89|1703.39|1704.79|1703.29|1705.51|1704.01|1704.21|1702.71|536
1589150400000|2020-05-10 22:40:00|1704.21|1702.71|1703.36|1701.86|1705.18|1703.69|1702.54|1701.04|526
1589150700000|2020-05-10 22:45:00|1703.34|1701.84|1704.59|1703.09|1704.85|1703.35|1702.6|1701.1|461
1589151000000|2020-05-10 22:50:00|1704.63|1703.13|1704.13|1702.63|1704.98|1703.48|1703.91|1702.41|370
1589151300000|2020-05-10 22:55:00|1704.06|1702.56|1705.22|1703.72|1705.22|1704.24|1704.02|1702.52|286
1589151600000|2020-05-10 23:00:00|1705.1|1704.2|1706.1|1705.2|1706.86|1705.74|1704.29|1703.11|408
1589151900000|2020-05-10 23:05:00|1706.15|1705.25|1707.7|1706.2|1707.91|1706.81|1706.02|1705.09|500
1589152200000|2020-05-10 23:10:00|1707.77|1706.87|1707.98|1706.48|1708.21|1707.12|1707.15|1705.94|398
1589152500000|2020-05-10 23:15:00|1708.01|1706.51|1707.25|1705.75|1708.48|1707.56|1706.88|1705.74|371
1589152800000|2020-05-10 23:20:00|1707.31|1705.81|1706.96|1705.46|1708.71|1707.58|1706.47|1705.29|575
1589153100000|2020-05-10 23:25:00|1706.94|1705.44|1706.63|1705.13|1707.55|1706.05|1706.17|1704.81|340
1589153400000|2020-05-10 23:30:00|1706.64|1705.14|1705.34|1703.84|1706.92|1705.72|1704.96|1703.76|467
1589153700000|2020-05-10 23:35:00|1705.8|1704.3|1705.29|1703.79|1707.34|1706.44|1704.09|1703.07|917
1589154000000|2020-05-10 23:40:00|1705.3|1703.8|1706.61|1705.71|1708.41|1707.28|1705|1703.5|707
1589154300000|2020-05-10 23:45:00|1706.52|1705.62|1707.03|1706.13|1708.2|1707.12|1706.51|1705.41|633
1589154600000|2020-05-10 23:50:00|1707.01|1706.11|1707.53|1706.63|1708.09|1706.94|1705.92|1705.02|540
1589154900000|2020-05-10 23:55:00|1707.52|1706.62|1707.13|1706.23|1708.45|1707.55|1706.37|1705.44|503
1589155200000|2020-05-11 00:00:00|1707.11|1706.21|1707.39|1705.89|1707.67|1706.65|1706.2|1705.08|541
1589155500000|2020-05-11 00:05:00|1707.41|1705.91|1707.68|1706.18|1707.96|1706.49|1706.85|1705.65|368
1589155800000|2020-05-11 00:10:00|1707.63|1706.13|1707.07|1705.57|1708.78|1707.85|1706.73|1705.23|652
1589156100000|2020-05-11 00:15:00|1707.06|1705.56|1707.05|1705.55|1707.38|1705.88|1706.62|1705.12|363
1589156400000|2020-05-11 00:20:00|1707.04|1705.54|1707.57|1706.07|1707.58|1706.45|1706.91|1705.41|296
1589156700000|2020-05-11 00:25:00|1707.58|1706.08|1706.98|1706.08|1707.66|1706.38|1706.94|1705.54|268
1589157000000|2020-05-11 00:30:00|1707.38|1705.88|1706.97|1705.47|1707.38|1706.06|1706.71|1705.21|265
1589157300000|2020-05-11 00:35:00|1706.96|1705.46|1707.17|1705.67|1707.58|1706.08|1706.62|1705.12|224
1589157600000|2020-05-11 00:40:00|1707.14|1705.64|1705.62|1704.72|1707.3|1705.8|1705.07|1703.63|438
1589157900000|2020-05-11 00:45:00|1706.11|1704.61|1705.74|1704.24|1706.54|1705.15|1705.07|1703.57|381
1589158200000|2020-05-11 00:50:00|1705.79|1704.29|1705.53|1704.03|1706.35|1704.96|1705.12|1703.68|356
1589158500000|2020-05-11 00:55:00|1705.5|1704|1705.42|1703.92|1706.21|1704.77|1704.47|1703.11|403
1589158800000|2020-05-11 01:00:00|1705.33|1703.83|1705.25|1703.75|1705.47|1704.22|1703.42|1702.22|1061
1589159100000|2020-05-11 01:05:00|1705.57|1704.07|1705.99|1705.09|1706.42|1705.17|1704.13|1702.94|750
1589159400000|2020-05-11 01:10:00|1705.87|1704.97|1706.51|1705.01|1706.81|1705.66|1705.36|1703.86|623
1589159700000|2020-05-11 01:15:00|1706.55|1705.05|1706.91|1705.41|1707.32|1706.31|1706.21|1704.95|470
1589160000000|2020-05-11 01:20:00|1707|1705.5|1707.97|1707.07|1708.91|1707.56|1706.16|1704.99|590
1589160300000|2020-05-11 01:25:00|1708.06|1707.16|1708.46|1706.96|1708.9|1707.92|1707.73|1706.54|611
1589160600000|2020-05-11 01:30:00|1708.55|1707.05|1710.03|1708.53|1711.56|1709.71|1707.45|1706.27|890
1589160900000|2020-05-11 01:35:00|1710.09|1708.59|1711.93|1711.03|1713.48|1712.15|1709.42|1708.26|1159
1589161200000|2020-05-11 01:40:00|1711.88|1710.98|1711.75|1710.85|1713.45|1712.03|1710.21|1709.13|1049
1589161500000|2020-05-11 01:45:00|1711.76|1710.86|1710.91|1709.41|1712.4|1711.12|1710.15|1708.99|699
1589161800000|2020-05-11 01:50:00|1710.97|1709.47|1710.35|1708.85|1712.2|1711.02|1709.45|1708.18|876
1589162100000|2020-05-11 01:55:00|1710.37|1708.87|1711.29|1709.79|1711.62|1710.37|1709.93|1708.68|621
1589162400000|2020-05-11 02:00:00|1711.05|1709.55|1711.3|1709.8|1712.06|1710.56|1710.45|1709.08|616
1589162700000|2020-05-11 02:05:00|1711.31|1709.81|1710.49|1708.99|1711.57|1710.29|1709.7|1708.51|634
1589163000000|2020-05-11 02:10:00|1710.42|1708.92|1711.03|1709.53|1711.37|1710.39|1709.52|1708.31|665
1589163300000|2020-05-11 02:15:00|1711.16|1709.66|1709.69|1708.79|1711.23|1710.01|1709.56|1708.25|465
1589163600000|2020-05-11 02:20:00|1709.56|1708.66|1710.2|1708.7|1710.5|1709.34|1708.97|1708.02|391
1589163900000|2020-05-11 02:25:00|1710.09|1708.59|1709.6|1708.1|1710.52|1709.22|1708.85|1707.72|444
1589164200000|2020-05-11 02:30:00|1709.58|1708.08|1709.81|1708.31|1710.31|1709.07|1709.13|1707.92|520
1589164500000|2020-05-11 02:35:00|1709.58|1708.68|1709.13|1708.23|1709.99|1708.79|1709.11|1707.79|388
1589164800000|2020-05-11 02:40:00|1709.19|1708.29|1709.56|1708.66|1710.53|1709.41|1709.09|1707.93|372
1589165100000|2020-05-11 02:45:00|1709.63|1708.73|1709.76|1708.86|1710.64|1709.61|1708.76|1707.86|756
1589165400000|2020-05-11 02:50:00|1709.72|1708.82|1710.15|1709.25|1710.53|1709.41|1709.03|1707.91|616
1589165700000|2020-05-11 02:55:00|1710.13|1709.23|1710.54|1709.64|1711.12|1709.96|1709.82|1708.86|480
1589166000000|2020-05-11 03:00:00|1710.56|1709.66|1710.32|1709.42|1710.96|1709.76|1709.96|1708.76|411
1589166300000|2020-05-11 03:05:00|1710.51|1709.01|1710.45|1709.55|1710.98|1709.85|1709.75|1708.85|404
1589166600000|2020-05-11 03:10:00|1710.08|1709.18|1710.22|1709.32|1710.7|1709.55|1709.6|1708.66|342
1589166900000|2020-05-11 03:15:00|1710.14|1709.24|1710.17|1709.27|1710.6|1709.55|1709.61|1708.17|426
1589167200000|2020-05-11 03:20:00|1710.16|1709.26|1709.85|1708.95|1710.6|1709.39|1709.48|1708.36|328
1589167500000|2020-05-11 03:25:00|1710.01|1709.11|1709.89|1708.99|1710.39|1709.25|1709.3|1708.06|293
1589167800000|2020-05-11 03:30:00|1709.77|1708.87|1710.27|1708.77|1710.44|1709.28|1709.77|1708.57|241
1589168100000|2020-05-11 03:35:00|1710.22|1708.72|1709.66|1708.76|1710.48|1709.32|1709.32|1708.11|206
1589168400000|2020-05-11 03:40:00|1709.62|1708.72|1709.05|1707.55|1709.62|1708.72|1707.98|1707.08|537
1589168700000|2020-05-11 03:45:00|1708.97|1707.47|1709.02|1708.12|1709.66|1708.46|1707.65|1706.54|622
1589169000000|2020-05-11 03:50:00|1709.37|1708.47|1709.01|1708.11|1709.84|1708.59|1708.55|1707.41|449
1589169300000|2020-05-11 03:55:00|1709.12|1707.62|1708.48|1707.58|1709.6|1708.45|1708.22|1707.05|368
1589169600000|2020-05-11 04:00:00|1708.51|1707.61|1707.96|1707.06|1709.29|1708.2|1707.85|1706.37|393
1589169900000|2020-05-11 04:05:00|1708.02|1707.12|1708.46|1707.56|1709.19|1708|1707.89|1706.6|347
1589170200000|2020-05-11 04:10:00|1708.29|1707.39|1707.43|1706.53|1709.08|1707.91|1706.86|1705.73|516
1589170500000|2020-05-11 04:15:00|1707.65|1706.75|1706.73|1705.83|1708.1|1706.93|1706.13|1704.97|642
1589170800000|2020-05-11 04:20:00|1707.03|1705.53|1706.48|1705.58|1707.58|1706.38|1706.17|1704.99|475
1589171100000|2020-05-11 04:25:00|1706.37|1705.47|1706.83|1705.93|1708.22|1707.08|1706.33|1705.2|508
1589171400000|2020-05-11 04:30:00|1706.73|1705.83|1707.68|1706.78|1708.05|1707.03|1705.78|1704.7|518
1589171700000|2020-05-11 04:35:00|1707.74|1706.84|1707.28|1706.38|1708.16|1706.97|1706.96|1705.76|395
1589172000000|2020-05-11 04:40:00|1707.22|1706.32|1707.21|1705.71|1707.78|1706.52|1706.46|1705.16|392
1589172300000|2020-05-11 04:45:00|1706.87|1705.97|1706.71|1705.21|1707.62|1706.41|1706.36|1705.21|259
1589172600000|2020-05-11 04:50:00|1706.73|1705.23|1706.68|1705.18|1707.11|1705.95|1705.8|1704.71|351
1589172900000|2020-05-11 04:55:00|1706.57|1705.07|1706.4|1705.5|1706.98|1705.95|1705.39|1704.19|469
1589173200000|2020-05-11 05:00:00|1706.38|1705.48|1705.99|1705.09|1707.14|1706.24|1705.94|1704.85|468
1589173500000|2020-05-11 05:05:00|1706.36|1704.86|1706.63|1705.13|1707.33|1706.01|1705.3|1704.19|556
1589173800000|2020-05-11 05:10:00|1706.57|1705.07|1704.18|1703.28|1707.02|1705.66|1703.75|1702.66|818
1589174100000|2020-05-11 05:15:00|1704.2|1703.3|1705.75|1704.25|1706.02|1705.12|1704.13|1703.23|664
1589174400000|2020-05-11 05:20:00|1705.65|1704.15|1704.79|1703.89|1705.74|1704.84|1704.49|1703.3|447
1589174700000|2020-05-11 05:25:00|1705.09|1703.59|1705.18|1704.28|1705.71|1704.61|1704.24|1703.17|523
1589175000000|2020-05-11 05:30:00|1705.13|1704.23|1704.24|1703.34|1705.62|1704.72|1702.96|1702.06|1090
1589175300000|2020-05-11 05:35:00|1704.25|1703.35|1705.49|1704.59|1705.59|1704.69|1703.31|1702.31|714
1589175600000|2020-05-11 05:40:00|1705.54|1704.64|1705.7|1704.8|1706.26|1705.36|1704.79|1703.64|661
1589175900000|2020-05-11 05:45:00|1705.61|1704.71|1706.09|1705.19|1706.51|1705.61|1705.41|1704.2|655
1589176200000|2020-05-11 05:50:00|1706.14|1705.24|1706.49|1705.59|1706.83|1705.93|1705.45|1704.25|544
1589176500000|2020-05-11 05:55:00|1706.46|1705.56|1705.97|1704.47|1706.64|1705.67|1705.19|1704.03|621
1589176800000|2020-05-11 06:00:00|1705.91|1704.41|1706.86|1705.96|1708.37|1707.26|1705.52|1704.32|1180
1589177100000|2020-05-11 06:05:00|1706.88|1705.98|1706.68|1705.78|1707.75|1706.79|1705.87|1704.97|766
1589177400000|2020-05-11 06:10:00|1706.71|1705.81|1706.73|1705.83|1707.12|1706.17|1705.8|1704.9|690
1589177700000|2020-05-11 06:15:00|1706.78|1705.88|1706.33|1705.43|1707.51|1706.61|1706.16|1705.26|525
1589178000000|2020-05-11 06:20:00|1706.31|1705.41|1705.49|1703.99|1706.43|1705.53|1703.69|1702.79|1075
1589178300000|2020-05-11 06:25:00|1705.42|1703.92|1705.27|1704.37|1706.49|1705.54|1704.61|1703.71|885
1589178600000|2020-05-11 06:30:00|1705.08|1704.18|1706.21|1705.31|1707.16|1706.26|1704.57|1703.67|908
1589178900000|2020-05-11 06:35:00|1706.09|1705.19|1707.21|1706.31|1708.75|1707.53|1706.08|1705.18|1264
1589179200000|2020-05-11 06:40:00|1707.03|1706.13|1707.79|1706.89|1708.49|1707.59|1705.97|1704.99|967
1589179500000|2020-05-11 06:45:00|1707.7|1706.8|1707.61|1706.71|1708.27|1707.37|1706.35|1705.45|838
1589179800000|2020-05-11 06:50:00|1707.54|1706.64|1707.96|1707.06|1708.43|1707.3|1707.28|1706.25|650
1589180100000|2020-05-11 06:55:00|1708.05|1707.15|1707.49|1706.59|1708.61|1707.32|1707.15|1706|582
1589180400000|2020-05-11 07:00:00|1707.48|1706.58|1706.91|1706.01|1708.19|1707.29|1706.48|1705.58|861
1589180700000|2020-05-11 07:05:00|1706.92|1706.02|1705.8|1704.9|1707.04|1706.14|1705.27|1704.37|791
1589181000000|2020-05-11 07:10:00|1705.81|1704.91|1708.55|1707.65|1708.83|1707.69|1705.63|1704.73|984
1589181300000|2020-05-11 07:15:00|1708.53|1707.63|1708.44|1707.54|1708.64|1707.74|1707.6|1706.7|1080
1589181600000|2020-05-11 07:20:00|1708.43|1707.53|1709.45|1708.55|1710.08|1709.18|1707.97|1707.07|1124
1589181900000|2020-05-11 07:25:00|1709.48|1708.58|1708.58|1707.68|1710.35|1709.45|1708.58|1707.68|1339
1589182200000|2020-05-11 07:30:00|1708.54|1707.64|1708|1707.1|1709.06|1708.16|1707.8|1706.9|1395
1589182500000|2020-05-11 07:35:00|1708.01|1707.11|1707.06|1706.16|1708.34|1707.44|1707.03|1706.13|1104
1589182800000|2020-05-11 07:40:00|1707.1|1706.2|1707.17|1706.27|1707.7|1706.8|1706.61|1705.71|1488
1589183100000|2020-05-11 07:45:00|1707.04|1706.14|1707.6|1706.7|1708.08|1707.18|1706.35|1705.12|1126
1589183400000|2020-05-11 07:50:00|1707.62|1706.72|1707.53|1706.63|1708.46|1707.45|1707.22|1706.2|1206
1589183700000|2020-05-11 07:55:00|1707.55|1706.65|1707.55|1706.65|1708.01|1707.11|1706.86|1705.96|1512
1589184000000|2020-05-11 08:00:00|1707.56|1706.66|1707.88|1706.98|1708.22|1707.32|1706.97|1706.07|1205
1589184300000|2020-05-11 08:05:00|1707.89|1706.99|1708.38|1707.48|1709.35|1708.06|1707.19|1706.29|1386
1589184600000|2020-05-11 08:10:00|1708.45|1707.55|1707.45|1706.55|1709.17|1708.17|1707.2|1706.3|1177
1589184900000|2020-05-11 08:15:00|1707.52|1706.62|1707.19|1706.29|1708.32|1707.42|1706.48|1705.53|1440
1589185200000|2020-05-11 08:20:00|1707.24|1706.34|1707.34|1706.44|1708.38|1707.36|1706.63|1705.63|1519
1589185500000|2020-05-11 08:25:00|1707.59|1706.69|1708.03|1707.13|1708.6|1707.7|1707.35|1706.37|1514
1589185800000|2020-05-11 08:30:00|1708|1707.1|1707.92|1707.02|1708.76|1707.85|1707.49|1706.59|1352
1589186100000|2020-05-11 08:35:00|1707.95|1707.05|1706.58|1705.68|1708.36|1707.15|1706.31|1705.25|1499
1589186400000|2020-05-11 08:40:00|1706.59|1705.69|1704.42|1703.52|1706.92|1705.95|1703.88|1702.77|1347
1589186700000|2020-05-11 08:45:00|1704.62|1703.72|1704.78|1703.88|1706.2|1705.3|1704.13|1702.96|1281
1589187000000|2020-05-11 08:50:00|1704.68|1703.78|1705.1|1704.2|1706.01|1704.75|1703.52|1702.62|1365
1589187300000|2020-05-11 08:55:00|1704.97|1704.07|1705.18|1703.68|1705.94|1704.69|1704.32|1703.42|1165
1589187600000|2020-05-11 09:00:00|1704.8|1703.9|1705|1703.5|1705.85|1704.59|1703.89|1702.82|1199
1589187900000|2020-05-11 09:05:00|1705.01|1703.51|1705.78|1704.28|1706.23|1705.29|1703.64|1702.46|1095
1589188200000|2020-05-11 09:10:00|1705.9|1704.4|1704.18|1703.28|1706.52|1705.45|1704.12|1702.91|1133
1589188500000|2020-05-11 09:15:00|1704.02|1703.12|1704.12|1703.22|1705.64|1704.74|1703.58|1702.68|1238
1589188800000|2020-05-11 09:20:00|1704.16|1703.26|1704.47|1703.57|1705.5|1704.4|1703.87|1702.97|1024
1589189100000|2020-05-11 09:25:00|1704.38|1703.48|1704.36|1703.46|1705.6|1704.33|1703.93|1703.03|1039
1589189400000|2020-05-11 09:30:00|1704.3|1703.4|1701.93|1701.03|1704.85|1703.58|1700.78|1699.88|1780
1589189700000|2020-05-11 09:35:00|1701.97|1701.07|1703.02|1702.12|1703.67|1702.62|1701.42|1700.37|1543
1589190000000|2020-05-11 09:40:00|1703.22|1701.72|1702.63|1701.73|1704.01|1703.01|1702.4|1701.31|1300
1589190300000|2020-05-11 09:45:00|1702.65|1701.75|1701.62|1700.72|1703.23|1702.28|1700.73|1699.78|1334
1589190600000|2020-05-11 09:50:00|1701.6|1700.7|1701.88|1700.98|1702.64|1701.43|1700.75|1699.72|1223
1589190900000|2020-05-11 09:55:00|1701.85|1700.95|1701.94|1701.04|1702.51|1701.61|1701.53|1700.53|1224
1589191200000|2020-05-11 10:00:00|1701.96|1701.06|1701.83|1700.93|1702.68|1701.73|1701.29|1700.13|1548
1589191500000|2020-05-11 10:05:00|1701.84|1700.94|1701.74|1700.84|1702.57|1701.67|1701.54|1700.56|1315
1589191800000|2020-05-11 10:10:00|1701.8|1700.9|1698.75|1697.85|1702.58|1701.57|1696.86|1695.92|1547
1589192100000|2020-05-11 10:15:00|1698.74|1697.84|1699.46|1697.96|1700|1699.1|1697.2|1696.24|1739
1589192400000|2020-05-11 10:20:00|1699.49|1697.99|1696.39|1695.49|1699.68|1698.78|1695.94|1695.04|1670
1589192700000|2020-05-11 10:25:00|1696.22|1695.32|1696.19|1695.29|1697.52|1696.62|1694.68|1693.78|1551
1589193000000|2020-05-11 10:30:00|1696.27|1695.37|1697.91|1696.41|1698.02|1697.12|1695.73|1694.61|1261
1589193300000|2020-05-11 10:35:00|1697.64|1696.74|1698.76|1697.86|1699.76|1698.62|1697.35|1696.27|1591
1589193600000|2020-05-11 10:40:00|1698.8|1697.9|1699.49|1698.59|1700.6|1699.6|1698.32|1697.33|1460
1589193900000|2020-05-11 10:45:00|1699.47|1698.57|1698.93|1698.03|1700.06|1699.16|1698.62|1697.72|1491
1589194200000|2020-05-11 10:50:00|1699.05|1698.15|1699.68|1698.78|1699.97|1699.07|1697.47|1696.57|1326
1589194500000|2020-05-11 10:55:00|1699.7|1698.8|1700.35|1699.45|1700.94|1700.04|1699.3|1698.4|1616
1589194800000|2020-05-11 11:00:00|1700.37|1699.47|1700.25|1699.35|1702.11|1701.21|1699.66|1698.76|1648
1589195100000|2020-05-11 11:05:00|1700.28|1699.38|1699.52|1698.62|1700.38|1699.48|1699.3|1698.4|1538
1589195400000|2020-05-11 11:10:00|1699.5|1698.6|1700.07|1699.17|1700.32|1699.42|1699.19|1698.29|1341
1589195700000|2020-05-11 11:15:00|1700.06|1699.16|1699.59|1698.69|1701.27|1700.37|1698.77|1697.74|1252
1589196000000|2020-05-11 11:20:00|1699.74|1698.84|1700.31|1699.41|1700.88|1699.98|1698.75|1697.82|1624
1589196300000|2020-05-11 11:25:00|1700.38|1699.48|1701.24|1700.34|1701.95|1701.05|1700.28|1699.38|1228
1589196600000|2020-05-11 11:30:00|1701.3|1700.4|1699.48|1698.58|1701.57|1700.67|1699.39|1698.49|1135
1589196900000|2020-05-11 11:35:00|1699.49|1698.59|1699.01|1698.11|1699.89|1698.99|1697.71|1696.81|1137
1589197200000|2020-05-11 11:40:00|1698.98|1698.08|1698.22|1697.32|1699.9|1699|1697.98|1697.08|1099
1589197500000|2020-05-11 11:45:00|1698.27|1697.37|1700.09|1699.19|1700.71|1699.81|1697.54|1696.64|1167
1589197800000|2020-05-11 11:50:00|1700.08|1699.18|1700.89|1699.99|1702.46|1701.56|1700.06|1699.16|1305
1589198100000|2020-05-11 11:55:00|1700.86|1699.96|1701.71|1700.81|1702.24|1701.34|1700.18|1699.28|1183
1589198400000|2020-05-11 12:00:00|1701.72|1700.82|1704.38|1703.48|1705.6|1704.7|1701.69|1700.79|1623
1589198700000|2020-05-11 12:05:00|1704.33|1703.43|1702.24|1701.34|1704.35|1703.45|1701.15|1700.25|1622
1589199000000|2020-05-11 12:10:00|1702.23|1701.33|1702.33|1701.43|1702.47|1701.57|1701.2|1700.3|1283
1589199300000|2020-05-11 12:15:00|1702.28|1701.38|1703.14|1702.24|1703.58|1702.68|1701.04|1700.13|1471
1589199600000|2020-05-11 12:20:00|1703.13|1702.23|1703.8|1702.9|1704.38|1703.48|1702.1|1700.99|1254
1589199900000|2020-05-11 12:25:00|1703.81|1702.91|1703.89|1702.99|1705.22|1704.32|1702.44|1701.54|1179
1589200200000|2020-05-11 12:30:00|1703.78|1702.88|1704.53|1703.63|1706.96|1705.94|1703.78|1702.88|1351
1589200500000|2020-05-11 12:35:00|1704.39|1703.49|1705.84|1704.94|1706.86|1705.96|1704.37|1703.02|1403
1589200800000|2020-05-11 12:40:00|1705.86|1704.96|1705.19|1704.29|1707.08|1706.02|1704.61|1703.71|1598
1589201100000|2020-05-11 12:45:00|1705.18|1704.28|1705|1704.1|1707.34|1706.44|1704.14|1703.09|1625
1589201400000|2020-05-11 12:50:00|1704.94|1704.04|1705.11|1704.21|1706.65|1705.75|1704.52|1703.62|1562
1589201700000|2020-05-11 12:55:00|1705.13|1704.23|1706.02|1705.12|1708.51|1707.51|1704.8|1703.72|1728
1589202000000|2020-05-11 13:00:00|1706.04|1705.14|1705.67|1704.77|1707.38|1706.48|1704.32|1703.42|1641
1589202300000|2020-05-11 13:05:00|1705.73|1704.83|1705.48|1704.58|1706.48|1705.41|1704.32|1703.25|1561
1589202600000|2020-05-11 13:10:00|1705.56|1704.66|1704.56|1703.66|1705.7|1704.7|1703.79|1702.89|1576
1589202900000|2020-05-11 13:15:00|1704.55|1703.65|1705.16|1704.26|1705.42|1704.52|1702.53|1701.33|1662
1589203200000|2020-05-11 13:20:00|1705.1|1704.2|1704.96|1704.06|1705.78|1704.79|1703.5|1702.52|1362
1589203500000|2020-05-11 13:25:00|1704.95|1704.05|1704.56|1703.66|1705.69|1704.79|1704.1|1703.2|963
1589203800000|2020-05-11 13:30:00|1704.57|1703.67|1705.26|1704.36|1705.56|1704.66|1703.59|1702.58|1733
1589204100000|2020-05-11 13:35:00|1705.43|1704.53|1708.12|1707.22|1708.75|1707.62|1705.21|1704.31|1678
1589204400000|2020-05-11 13:40:00|1708.08|1707.18|1708.01|1707.11|1708.99|1708.09|1707|1705.85|1748
1589204700000|2020-05-11 13:45:00|1707.8|1706.9|1707.63|1706.73|1708.3|1707.12|1706.06|1704.99|1582
1589205000000|2020-05-11 13:50:00|1707.62|1706.72|1705.41|1704.51|1708.17|1706.96|1704.85|1703.46|1725
1589205300000|2020-05-11 13:55:00|1705.4|1704.5|1704.9|1704|1706.78|1705.78|1704.23|1703.33|1701
1589205600000|2020-05-11 14:00:00|1704.87|1703.97|1705.12|1704.22|1705.66|1704.7|1703.39|1702.19|1837
1589205900000|2020-05-11 14:05:00|1705.25|1704.35|1701.81|1700.91|1705.82|1704.92|1701.09|1700|1813
1589206200000|2020-05-11 14:10:00|1701.8|1700.9|1702.49|1701.59|1703.38|1702.48|1701.07|1700.13|1700
1589206500000|2020-05-11 14:15:00|1702.48|1701.58|1698.92|1698.02|1702.55|1701.65|1697.7|1696.8|1891
1589206800000|2020-05-11 14:20:00|1698.81|1697.91|1699.93|1699.03|1700.94|1700.04|1697.39|1696.49|1641
1589207100000|2020-05-11 14:25:00|1699.85|1698.95|1699.63|1698.73|1701.7|1700.59|1698.69|1697.55|1820
1589207400000|2020-05-11 14:30:00|1699.62|1698.72|1698.99|1698.09|1701.29|1700.39|1698.58|1697.68|1752
1589207700000|2020-05-11 14:35:00|1698.97|1698.07|1700.34|1699.44|1701.56|1700.66|1698.21|1697.28|1785
1589208000000|2020-05-11 14:40:00|1700.81|1699.31|1699.49|1698.59|1701.09|1699.88|1698.7|1697.8|1695
1589208300000|2020-05-11 14:45:00|1699.5|1698.6|1698.59|1697.69|1700.85|1699.74|1697.61|1696.65|1638
1589208600000|2020-05-11 14:50:00|1698.5|1697.6|1698.85|1697.95|1700.35|1699.27|1698.28|1697.16|1605
1589208900000|2020-05-11 14:55:00|1698.89|1697.99|1698.22|1697.32|1699.42|1698.43|1697.15|1696.25|1718
1589209200000|2020-05-11 15:00:00|1697.82|1696.92|1695.57|1694.07|1698.51|1697.4|1693.48|1692.58|1636
1589209500000|2020-05-11 15:05:00|1695.51|1694.01|1694.33|1693.43|1695.84|1694.34|1692.79|1691.25|2007
1589209800000|2020-05-11 15:10:00|1694.34|1693.44|1696.1|1695.2|1696.78|1695.87|1694.06|1692.93|1682
1589210100000|2020-05-11 15:15:00|1696.08|1695.18|1696.44|1695.54|1697.09|1696.16|1695.48|1694.34|1546
1589210400000|2020-05-11 15:20:00|1696.38|1695.48|1698.46|1697.56|1699.05|1697.87|1695.87|1694.97|1404
1589210700000|2020-05-11 15:25:00|1698.38|1697.48|1698.14|1697.24|1698.68|1697.61|1697.05|1696.15|1648
1589211000000|2020-05-11 15:30:00|1697.94|1697.04|1698.59|1697.69|1699.7|1698.59|1697.44|1696.47|1387
1589211300000|2020-05-11 15:35:00|1698.51|1697.61|1697.16|1696.26|1699|1698.1|1697.03|1696.13|1194
1589211600000|2020-05-11 15:40:00|1697.26|1696.36|1696.9|1696|1697.95|1697.05|1696.23|1695.24|1364
1589211900000|2020-05-11 15:45:00|1696.91|1696.01|1696.45|1695.55|1697.27|1696.19|1695.45|1694.55|1251
1589212200000|2020-05-11 15:50:00|1696.46|1695.56|1696.88|1695.98|1697.39|1696.39|1695.72|1694.82|1470
1589212500000|2020-05-11 15:55:00|1696.95|1696.05|1697.59|1696.69|1698.31|1697.17|1696.84|1695.94|1483
1589212800000|2020-05-11 16:00:00|1697.64|1696.74|1696.42|1695.52|1698.13|1697.13|1696.32|1695.42|1387
1589213100000|2020-05-11 16:05:00|1696.39|1695.49|1695.28|1694.38|1696.52|1695.62|1694.36|1693.46|1097
1589213400000|2020-05-11 16:10:00|1695.38|1694.48|1695.48|1694.58|1695.8|1694.9|1694.19|1693.29|1070
1589213700000|2020-05-11 16:15:00|1695.46|1694.56|1695.54|1694.64|1696.17|1695.27|1695.05|1694.15|1034
1589214000000|2020-05-11 16:20:00|1695.49|1694.59|1695.41|1694.51|1696.08|1695.18|1694.47|1693.57|972
1589214300000|2020-05-11 16:25:00|1695.6|1694.7|1695.62|1694.72|1696.54|1695.36|1694.91|1694.01|966
1589214600000|2020-05-11 16:30:00|1695.34|1694.44|1695.5|1694.6|1696.6|1695.4|1694.44|1693.54|1011
1589214900000|2020-05-11 16:35:00|1695.58|1694.68|1696.17|1695.27|1696.83|1695.69|1694.82|1693.9|981
1589215200000|2020-05-11 16:40:00|1696.04|1695.14|1696.39|1695.49|1697.03|1695.8|1695.8|1694.9|751
1589215500000|2020-05-11 16:45:00|1696.42|1695.52|1697.2|1696.3|1697.85|1696.95|1696.1|1695.2|941
1589215800000|2020-05-11 16:50:00|1697.17|1696.27|1697.58|1696.68|1698.36|1697.46|1696.43|1695.53|965
1589216100000|2020-05-11 16:55:00|1697.55|1696.65|1697.61|1696.71|1698.06|1697.16|1695.95|1695.05|1038
1589216400000|2020-05-11 17:00:00|1697.58|1696.68|1697.77|1696.87|1698.15|1697.25|1696.69|1695.79|985
1589216700000|2020-05-11 17:05:00|1697.8|1696.9|1699.76|1698.86|1699.76|1698.86|1697.6|1696.7|1023
1589217000000|2020-05-11 17:10:00|1699.72|1698.82|1698.15|1697.25|1699.88|1698.98|1698.12|1697.22|758
1589217300000|2020-05-11 17:15:00|1698.21|1697.31|1698.32|1697.42|1698.82|1697.92|1697.85|1696.95|784
1589217600000|2020-05-11 17:20:00|1698.31|1697.41|1699.53|1698.63|1700.06|1699.16|1698.17|1697.27|1044
1589217900000|2020-05-11 17:25:00|1699.51|1698.61|1696.89|1695.99|1699.77|1698.87|1696.72|1695.82|1208
1589218200000|2020-05-11 17:30:00|1696.8|1695.9|1697.53|1696.63|1697.85|1696.95|1696.52|1695.62|949
1589218500000|2020-05-11 17:35:00|1697.46|1696.56|1697.07|1696.17|1698.35|1697.18|1696.54|1695.64|1060
1589218800000|2020-05-11 17:40:00|1696.97|1696.07|1697.15|1696.25|1698.04|1696.97|1696.53|1695.58|876
1589219100000|2020-05-11 17:45:00|1697.09|1696.19|1695.82|1694.92|1697.81|1696.91|1695.82|1694.92|1075
1589219400000|2020-05-11 17:50:00|1695.87|1694.97|1696.4|1695.5|1696.66|1695.76|1695.5|1694.6|968
1589219700000|2020-05-11 17:55:00|1696.44|1695.54|1696.97|1696.07|1697.17|1696.27|1696.05|1695.15|863
1589220000000|2020-05-11 18:00:00|1696.99|1696.09|1696.41|1695.51|1697.07|1696.17|1695.64|1694.74|806
1589220300000|2020-05-11 18:05:00|1696.4|1695.5|1695.32|1694.42|1696.69|1695.79|1695.15|1694.25|918
1589220600000|2020-05-11 18:10:00|1695.42|1694.52|1695.56|1694.66|1696.13|1695.16|1694.88|1693.98|885
1589220900000|2020-05-11 18:15:00|1695.55|1694.65|1695.87|1694.97|1696.39|1695.36|1695.29|1694.39|860
1589221200000|2020-05-11 18:20:00|1695.85|1694.95|1694.95|1694.05|1696.04|1695.09|1694.9|1694|751
1589221500000|2020-05-11 18:25:00|1695.01|1694.11|1694.92|1694.02|1695.58|1694.68|1694.3|1693.4|1012
1589221800000|2020-05-11 18:30:00|1694.88|1693.98|1694.88|1693.98|1695.64|1694.74|1694.55|1693.65|1014
1589222100000|2020-05-11 18:35:00|1694.94|1694.04|1694.8|1693.9|1695.44|1694.54|1694.37|1693.47|902
1589222400000|2020-05-11 18:40:00|1694.9|1694|1695.32|1694.42|1695.51|1694.61|1694.35|1693.45|824
1589222700000|2020-05-11 18:45:00|1695.24|1694.34|1696.23|1695.33|1696.75|1695.69|1695.05|1694.15|874
1589223000000|2020-05-11 18:50:00|1696.22|1695.32|1696.91|1696.01|1697.01|1696.11|1695.43|1694.53|690
1589223300000|2020-05-11 18:55:00|1696.9|1696|1698.52|1697.02|1699.36|1698.46|1696.64|1695.74|1018
1589223600000|2020-05-11 19:00:00|1698.43|1696.93|1698.2|1697.3|1699.59|1698.45|1697.39|1696.49|1079
1589223900000|2020-05-11 19:05:00|1698.19|1697.29|1698.54|1697.64|1699.61|1698.64|1697.61|1696.71|790
1589224200000|2020-05-11 19:10:00|1698.85|1697.95|1698.07|1697.17|1699.38|1697.97|1697.91|1697.01|634
1589224500000|2020-05-11 19:15:00|1698.08|1697.18|1699.01|1698.11|1699.03|1698.13|1698.08|1697.18|582
1589224800000|2020-05-11 19:20:00|1699|1698.1|1698.47|1697.57|1699.04|1698.14|1698.43|1697.53|479
1589225100000|2020-05-11 19:25:00|1698.46|1697.56|1697.71|1696.81|1698.89|1697.99|1696.97|1696.07|736
1589225400000|2020-05-11 19:30:00|1697.74|1696.84|1698.11|1697.21|1698.24|1697.34|1697.56|1696.66|512
1589225700000|2020-05-11 19:35:00|1698.14|1697.24|1697.73|1696.83|1698.28|1697.37|1697.23|1696|602
1589226000000|2020-05-11 19:40:00|1697.74|1696.84|1698.03|1697.13|1698.3|1697.4|1697.47|1696.22|732
1589226300000|2020-05-11 19:45:00|1698.09|1697.19|1697.84|1696.94|1698.52|1697.62|1697.45|1696.44|844
1589226600000|2020-05-11 19:50:00|1697.77|1696.87|1697.75|1696.85|1698.21|1697.31|1697.19|1696|1009
1589226900000|2020-05-11 19:55:00|1697.74|1696.84|1697.47|1696.57|1698.24|1697.21|1696.73|1695.83|970
1589227200000|2020-05-11 20:00:00|1697.41|1696.51|1697.31|1696.41|1697.93|1697.03|1696.83|1695.93|389
1589227500000|2020-05-11 20:05:00|1697.32|1696.42|1697.53|1696.63|1697.9|1697|1697.22|1696.32|294
1589227800000|2020-05-11 20:10:00|1697.57|1696.67|1698.27|1697.37|1698.48|1697.58|1697.43|1696.53|253
1589228100000|2020-05-11 20:15:00|1698.28|1697.38|1698.2|1697.3|1698.97|1698.07|1697.96|1697.06|320
1589228400000|2020-05-11 20:20:00|1698.19|1697.29|1698.87|1697.97|1699.31|1698.41|1698.19|1697.29|371
1589228700000|2020-05-11 20:25:00|1698.71|1697.81|1698.51|1697.61|1698.76|1697.86|1698.06|1697.16|330
1589229000000|2020-05-11 20:30:00|1698.44|1697.54|1698.02|1697.12|1698.81|1697.91|1697.75|1696.85|256
1589229300000|2020-05-11 20:35:00|1698.01|1697.11|1698.48|1697.58|1698.87|1697.97|1697.88|1696.98|254
1589229600000|2020-05-11 20:40:00|1698.52|1697.62|1698.45|1697.55|1699.22|1698.32|1698.32|1697.42|303
1589229900000|2020-05-11 20:45:00|1698.44|1697.54|1698.39|1697.49|1698.82|1697.92|1697.67|1696.77|386
1589230200000|2020-05-11 20:50:00|1698.48|1697.58|1698.45|1697.55|1699.02|1698.12|1698.08|1697.18|395
1589230500000|2020-05-11 20:55:00|1698.63|1697.73|1699.05|1698.15|1699.38|1698.28|1697.48|1696.32|319
1589234400000|2020-05-11 22:00:00|1698.03|1697.13|1696.98|1696.08|1698.32|1697.33|1696.98|1695.84|316
1589234700000|2020-05-11 22:05:00|1697.03|1696.13|1697.58|1696.68|1698.18|1697.13|1696.99|1695.8|202
1589235000000|2020-05-11 22:10:00|1697.2|1696.3|1697.78|1696.88|1699.12|1697.62|1697.12|1695.93|205
1589235300000|2020-05-11 22:15:00|1697.79|1696.89|1697.71|1696.21|1698.16|1696.89|1697.09|1695.92|147
1589235600000|2020-05-11 22:20:00|1697.33|1696.43|1697.2|1696.3|1698.13|1697.01|1697.12|1695.92|156
1589235900000|2020-05-11 22:25:00|1697.25|1696.35|1697.1|1696.2|1698.18|1697.28|1696.9|1695.73|372
1589236200000|2020-05-11 22:30:00|1697.09|1696.19|1697.34|1695.84|1698.45|1696.95|1696.5|1695.35|243
1589236500000|2020-05-11 22:35:00|1697.2|1695.7|1696.74|1695.84|1698.09|1696.89|1696.6|1695.46|270
1589236800000|2020-05-11 22:40:00|1696.68|1695.78|1696.93|1696.03|1697.89|1696.69|1696.39|1695.19|308
1589237100000|2020-05-11 22:45:00|1696.84|1695.94|1697.7|1696.2|1697.7|1696.68|1696.56|1695.35|305
1589237400000|2020-05-11 22:50:00|1697.32|1695.82|1697.84|1696.34|1698.29|1696.79|1696.64|1695.42|319
1589237700000|2020-05-11 22:55:00|1697.6|1696.1|1698.89|1697.39|1699.36|1697.86|1697.4|1695.9|259
1589238000000|2020-05-11 23:00:00|1698.54|1697.04|1698.37|1696.87|1699.35|1697.87|1697.93|1696.7|273
1589238300000|2020-05-11 23:05:00|1698.09|1697.19|1698.04|1697.14|1699.15|1697.86|1697.78|1696.65|248
1589238600000|2020-05-11 23:10:00|1698.2|1697.3|1698.2|1697.3|1698.87|1697.71|1697.76|1696.63|187
1589238900000|2020-05-11 23:15:00|1698.66|1697.16|1698.16|1697.26|1698.96|1697.76|1697.69|1696.36|177
1589239200000|2020-05-11 23:20:00|1698.09|1697.19|1699.08|1698.18|1700.05|1698.98|1698.07|1696.88|290
1589239500000|2020-05-11 23:25:00|1699.12|1698.22|1699.02|1698.12|1700.34|1699.13|1698.77|1697.86|356
1589239800000|2020-05-11 23:30:00|1698.98|1698.08|1700.07|1698.57|1700.3|1698.98|1698.82|1697.79|294
1589240100000|2020-05-11 23:35:00|1699.93|1698.43|1699.34|1698.44|1700.04|1698.78|1699.02|1697.66|255
1589240400000|2020-05-11 23:40:00|1699.44|1698.54|1699.19|1698.29|1699.95|1698.74|1699.01|1697.75|159
1589240700000|2020-05-11 23:45:00|1699.31|1698.41|1699.06|1698.16|1700.07|1698.97|1699.03|1697.75|278
1589241000000|2020-05-11 23:50:00|1699.05|1698.15|1699.45|1698.55|1700.01|1698.82|1699.03|1697.91|161
1589241300000|2020-05-11 23:55:00|1699.07|1698.17|1698.67|1697.77|1699.82|1698.55|1698.07|1697.17|288
1589241600000|2020-05-12 00:00:00|1698.9|1698|1698.86|1697.96|1699.89|1698.77|1698.34|1697.22|441
1589241900000|2020-05-12 00:05:00|1698.91|1698.01|1697.32|1696.42|1699.21|1698.31|1697.12|1696.04|417
1589242200000|2020-05-12 00:10:00|1697.19|1696.29|1696.02|1695.12|1698.08|1696.94|1695.71|1694.23|552
1589242500000|2020-05-12 00:15:00|1696.29|1694.79|1696.06|1695.16|1696.7|1695.77|1695.53|1694.13|746
1589242800000|2020-05-12 00:20:00|1696.13|1695.23|1695.37|1693.87|1696.65|1695.37|1694.49|1693.42|687
1589243100000|2020-05-12 00:25:00|1695.41|1693.91|1694.96|1694.06|1696.16|1695.01|1694.39|1693.49|510
1589243400000|2020-05-12 00:30:00|1695.02|1694.12|1696.7|1695.8|1697.76|1696.56|1694.44|1693.44|903
1589243700000|2020-05-12 00:35:00|1696.68|1695.78|1697.16|1696.26|1698.23|1696.91|1696.26|1695.13|592
1589244000000|2020-05-12 00:40:00|1697.15|1696.25|1697.25|1695.75|1697.86|1696.96|1696.53|1695.58|502
1589244300000|2020-05-12 00:45:00|1697.23|1695.73|1696.96|1696.06|1697.58|1696.5|1696.42|1695.38|552
1589244600000|2020-05-12 00:50:00|1696.95|1696.05|1697.14|1696.24|1698.6|1697.16|1696.55|1695.19|663
1589244900000|2020-05-12 00:55:00|1697.16|1696.26|1697.56|1696.06|1697.84|1696.65|1696.87|1695.62|463
1589245200000|2020-05-12 01:00:00|1697.49|1695.99|1698.73|1697.23|1698.74|1697.58|1696.73|1695.56|898
1589245500000|2020-05-12 01:05:00|1698.71|1697.21|1697.24|1696.34|1698.71|1697.6|1697.16|1695.94|751
1589245800000|2020-05-12 01:10:00|1697.4|1696.5|1697.42|1696.52|1698.6|1697.28|1696.57|1695.34|560
1589246100000|2020-05-12 01:15:00|1697.47|1696.57|1697.08|1695.58|1697.87|1696.86|1696.08|1694.97|539
1589246400000|2020-05-12 01:20:00|1697.13|1695.63|1696.51|1695.01|1697.43|1696.39|1696.1|1694.93|567
1589246700000|2020-05-12 01:25:00|1696.53|1695.03|1697.48|1695.98|1697.72|1696.57|1695.75|1694.5|653
1589247000000|2020-05-12 01:30:00|1697.53|1696.03|1697.77|1696.27|1698.77|1697.58|1697.25|1695.91|744
1589247300000|2020-05-12 01:35:00|1697.78|1696.28|1697.48|1695.98|1698.22|1696.77|1696.77|1695.73|502
1589247600000|2020-05-12 01:40:00|1697.4|1695.9|1697.05|1696.15|1697.88|1696.67|1696.79|1695.38|540
1589247900000|2020-05-12 01:45:00|1697.14|1696.24|1697.12|1695.62|1697.99|1696.5|1696.02|1694.68|791
1589248200000|2020-05-12 01:50:00|1697.11|1695.61|1697.54|1696.04|1698.52|1697.12|1695.88|1694.96|688
1589248500000|2020-05-12 01:55:00|1697.13|1695.63|1697.47|1696.57|1698.18|1696.79|1696.69|1695.49|474
1589248800000|2020-05-12 02:00:00|1697.43|1696.53|1697.54|1696.64|1698.04|1696.84|1696.81|1695.49|447
1589249100000|2020-05-12 02:05:00|1697.56|1696.66|1697.87|1696.37|1698.34|1697.24|1696.96|1696.06|514
1589249400000|2020-05-12 02:10:00|1697.54|1696.04|1698.01|1696.51|1698.56|1697.36|1697.22|1696.04|558
1589249700000|2020-05-12 02:15:00|1697.87|1696.97|1698.28|1697.38|1698.7|1697.53|1697.46|1696.26|514
1589250000000|2020-05-12 02:20:00|1698.21|1697.31|1697.5|1696.6|1698.26|1697.36|1697.09|1695.99|438
1589250300000|2020-05-12 02:25:00|1697.44|1696.54|1697.21|1696.31|1698.02|1696.86|1696.93|1695.87|420
1589250600000|2020-05-12 02:30:00|1697.22|1696.32|1697.24|1696.34|1698.06|1697.16|1696.74|1695.62|468
1589250900000|2020-05-12 02:35:00|1697.28|1696.38|1698.17|1697.27|1698.32|1697.42|1696.86|1695.69|385
1589251200000|2020-05-12 02:40:00|1698.18|1697.28|1698.02|1697.12|1699|1697.75|1697.81|1696.61|463
1589251500000|2020-05-12 02:45:00|1698.16|1697.26|1698.16|1697.26|1698.88|1697.91|1697.72|1696.55|596
1589251800000|2020-05-12 02:50:00|1698.28|1697.38|1700.83|1699.33|1700.93|1699.73|1698.28|1696.97|1059
1589252100000|2020-05-12 02:55:00|1700.81|1699.31|1699.52|1698.02|1700.94|1699.72|1699.05|1697.85|773
1589252400000|2020-05-12 03:00:00|1699.51|1698.01|1699.89|1698.39|1700.14|1699.03|1699.11|1697.96|472
1589252700000|2020-05-12 03:05:00|1699.62|1698.72|1699.64|1698.74|1700.38|1699.18|1699.18|1697.98|527
1589253000000|2020-05-12 03:10:00|1699.63|1698.73|1700.62|1699.72|1701.06|1700.06|1699.07|1697.93|654
1589253300000|2020-05-12 03:15:00|1700.59|1699.69|1701.32|1700.42|1702.3|1701.09|1700.57|1699.57|933
1589253600000|2020-05-12 03:20:00|1701.28|1700.38|1700.94|1700.04|1701.48|1700.58|1700.55|1699.35|584
1589253900000|2020-05-12 03:25:00|1700.93|1700.03|1701.74|1700.84|1702.55|1701.18|1700.76|1699.44|595
1589254200000|2020-05-12 03:30:00|1701.68|1700.78|1700.99|1700.09|1702.47|1701.26|1700.67|1699.77|619
1589254500000|2020-05-12 03:35:00|1700.79|1699.89|1701.75|1700.85|1702.06|1701.11|1700.35|1699.14|555
1589254800000|2020-05-12 03:40:00|1702.01|1701.11|1702.03|1701.13|1702.32|1701.42|1701.2|1700.1|647
1589255100000|2020-05-12 03:45:00|1702.11|1701.21|1701.55|1700.65|1702.28|1701.38|1701.05|1699.79|603
1589255400000|2020-05-12 03:50:00|1701.36|1700.46|1701.93|1701.03|1702.33|1701.43|1701.04|1700.14|504
1589255700000|2020-05-12 03:55:00|1701.94|1701.04|1701.18|1700.28|1702|1701.1|1701.05|1700.15|495
1589256000000|2020-05-12 04:00:00|1701.17|1700.27|1701.57|1700.67|1702.25|1701|1701.07|1700.08|423
1589256300000|2020-05-12 04:05:00|1701.5|1700.6|1701.43|1700.53|1702.59|1701.69|1701.37|1700.26|484
1589256600000|2020-05-12 04:10:00|1701.54|1700.64|1701.81|1700.91|1702.87|1701.91|1701.06|1699.9|478
1589256900000|2020-05-12 04:15:00|1701.69|1700.79|1701.74|1700.24|1702.1|1701.2|1701.05|1699.88|511
1589257200000|2020-05-12 04:20:00|1701.71|1700.21|1701.31|1699.81|1701.74|1700.55|1700.73|1699.53|335
1589257500000|2020-05-12 04:25:00|1701.23|1699.73|1700.97|1700.07|1701.45|1700.36|1700.37|1699.17|343
1589257800000|2020-05-12 04:30:00|1700.76|1699.86|1700.63|1699.73|1701.5|1700.39|1700.51|1699.1|330
1589258100000|2020-05-12 04:35:00|1700.64|1699.74|1701.77|1700.27|1701.84|1700.74|1700.4|1699.5|411
1589258400000|2020-05-12 04:40:00|1701.79|1700.29|1701.53|1700.03|1702.24|1701.11|1700.76|1699.48|414
1589258700000|2020-05-12 04:45:00|1701.42|1700.52|1701.1|1700.2|1702.11|1701.21|1700.79|1699.79|348
1589259000000|2020-05-12 04:50:00|1701.05|1700.15|1700.78|1699.28|1701.3|1700.4|1700.51|1699.28|309
1589259300000|2020-05-12 04:55:00|1700.53|1699.63|1700.71|1699.81|1701.32|1700.26|1700.36|1699.18|368
1589259600000|2020-05-12 05:00:00|1700.7|1699.8|1702.33|1700.83|1702.33|1700.83|1700.5|1699.29|357
1589259900000|2020-05-12 05:05:00|1702.04|1701.14|1702.67|1701.17|1703.79|1702.89|1701.85|1700.51|666
1589260200000|2020-05-12 05:10:00|1702.73|1701.23|1702.71|1701.21|1703.15|1702.05|1701.75|1700.79|471
1589260500000|2020-05-12 05:15:00|1702.72|1701.22|1702.01|1701.11|1703.13|1701.74|1701.83|1700.58|484
1589260800000|2020-05-12 05:20:00|1702.05|1701.15|1702.23|1700.73|1702.68|1701.48|1701.35|1700.4|536
1589261100000|2020-05-12 05:25:00|1701.7|1700.8|1702.59|1701.09|1702.93|1701.59|1701.35|1700.4|406
1589261400000|2020-05-12 05:30:00|1702.48|1700.98|1703.09|1702.19|1703.54|1702.34|1701.76|1700.86|746
1589261700000|2020-05-12 05:35:00|1703.16|1702.26|1702.87|1701.97|1703.62|1702.65|1702.53|1701.42|490
1589262000000|2020-05-12 05:40:00|1702.76|1701.86|1703.22|1702.32|1703.66|1702.69|1702.59|1701.38|476
1589262300000|2020-05-12 05:45:00|1703.19|1702.29|1702.79|1701.89|1703.39|1702.36|1702.32|1701.21|347
1589262600000|2020-05-12 05:50:00|1702.72|1701.82|1702.48|1701.58|1702.79|1701.89|1702.05|1701.15|335
1589262900000|2020-05-12 05:55:00|1702.36|1701.46|1702.39|1701.49|1703.04|1701.66|1701.67|1700.44|524
1589263200000|2020-05-12 06:00:00|1702.15|1701.25|1701.7|1700.8|1703.03|1701.98|1701.24|1700.24|782
1589263500000|2020-05-12 06:05:00|1701.8|1700.9|1700.97|1700.07|1702.72|1701.47|1700.69|1699.64|935
1589263800000|2020-05-12 06:10:00|1701.1|1700.2|1700.6|1699.7|1701.54|1700.38|1699.77|1698.87|1015
1589264100000|2020-05-12 06:15:00|1700.48|1699.58|1700.86|1699.36|1701.01|1699.92|1699.84|1698.76|732
1589264400000|2020-05-12 06:20:00|1700.8|1699.3|1700.6|1699.7|1701.65|1700.49|1700.37|1699.11|621
1589264700000|2020-05-12 06:25:00|1700.58|1699.68|1701.17|1699.67|1701.99|1700.83|1700.4|1699.25|791
1589265000000|2020-05-12 06:30:00|1701.16|1699.66|1701.03|1699.53|1701.4|1700.21|1700.05|1698.63|765
1589265300000|2020-05-12 06:35:00|1701.09|1699.59|1700.91|1699.41|1701.58|1700.49|1700.09|1698.88|517
1589265600000|2020-05-12 06:40:00|1700.9|1699.4|1700.45|1699.55|1701.22|1699.86|1700.18|1699.04|406
1589265900000|2020-05-12 06:45:00|1700.47|1699.57|1700.11|1698.61|1701.36|1699.99|1698.78|1697.53|647
1589266200000|2020-05-12 06:50:00|1700.1|1698.6|1700.3|1698.8|1700.78|1699.55|1699.27|1698.08|584
1589266500000|2020-05-12 06:55:00|1700.13|1698.63|1700.45|1699.55|1700.94|1699.74|1699.69|1698.45|635
1589266800000|2020-05-12 07:00:00|1700.23|1699.33|1700.6|1699.7|1701.07|1699.91|1699.61|1698.47|839
1589267100000|2020-05-12 07:05:00|1700.66|1699.16|1700.74|1699.24|1701.92|1700.72|1699.74|1698.84|871
1589267400000|2020-05-12 07:10:00|1700.89|1699.39|1701.41|1700.51|1701.83|1700.68|1700.14|1699|614
1589267700000|2020-05-12 07:15:00|1701.46|1700.56|1702.44|1701.54|1702.97|1701.79|1701.41|1700.23|851
1589268000000|2020-05-12 07:20:00|1702.42|1701.52|1703.16|1702.26|1704.33|1703.23|1702.33|1701.37|2002
1589268300000|2020-05-12 07:25:00|1703.01|1702.11|1703.19|1702.29|1703.63|1702.5|1702.44|1701.29|1762
1589268600000|2020-05-12 07:30:00|1703.15|1702.25|1704.06|1703.16|1704.6|1703.56|1702.7|1701.52|1711
1589268900000|2020-05-12 07:35:00|1704.05|1703.15|1705.15|1704.25|1705.5|1704.38|1703.9|1702.77|1534
1589269200000|2020-05-12 07:40:00|1705.2|1704.3|1705.21|1704.31|1706.42|1705.23|1704.55|1703.41|1257
1589269500000|2020-05-12 07:45:00|1705.31|1704.41|1704.49|1703.59|1705.88|1704.66|1704.26|1703.14|938
1589269800000|2020-05-12 07:50:00|1704.5|1703.6|1704.41|1703.51|1705.2|1704.08|1703.68|1702.78|1092
1589270100000|2020-05-12 07:55:00|1704.49|1703.59|1704.68|1703.78|1705.25|1704|1703|1702.1|1522
1589270400000|2020-05-12 08:00:00|1704.54|1703.64|1704.41|1702.91|1705.03|1703.93|1703.72|1702.61|1736
1589270700000|2020-05-12 08:05:00|1704.07|1703.17|1705.27|1704.37|1705.59|1704.5|1704.07|1702.9|1416
1589271000000|2020-05-12 08:10:00|1705.26|1704.36|1705.41|1704.51|1706.48|1705.41|1704.75|1703.73|1624
1589271300000|2020-05-12 08:15:00|1705.47|1704.57|1706.74|1705.84|1707.55|1706.4|1705.28|1704.38|1357
1589271600000|2020-05-12 08:20:00|1706.76|1705.86|1705.26|1704.36|1707.46|1706.35|1705.14|1704.24|1358
1589271900000|2020-05-12 08:25:00|1705.34|1704.44|1705.28|1704.38|1706.95|1705.45|1704.89|1703.8|856
1589272200000|2020-05-12 08:30:00|1705.25|1704.35|1704.81|1703.31|1705.84|1704.81|1704.3|1703.11|657
1589272500000|2020-05-12 08:35:00|1704.79|1703.29|1704.85|1703.95|1705.37|1704.17|1703.77|1702.68|648
1589272800000|2020-05-12 08:40:00|1704.84|1703.94|1703.99|1702.49|1705.26|1704.04|1703.37|1702.25|772
1589273100000|2020-05-12 08:45:00|1704.01|1702.51|1704.06|1703.16|1704.94|1703.7|1703.62|1702.28|562
1589273400000|2020-05-12 08:50:00|1704.1|1703.2|1704.24|1702.74|1705.18|1704.01|1703.84|1702.61|536
1589273700000|2020-05-12 08:55:00|1704.23|1702.73|1705.39|1704.49|1705.95|1705.05|1704.23|1702.73|1005
1589274000000|2020-05-12 09:00:00|1705.75|1704.85|1706.62|1705.72|1707.04|1705.97|1705.41|1704.51|850
1589274300000|2020-05-12 09:05:00|1706.74|1705.84|1705.8|1704.9|1707.19|1706.08|1705.67|1704.77|873
1589274600000|2020-05-12 09:10:00|1705.33|1704.43|1705.78|1704.88|1706.18|1705.28|1704.79|1703.89|1609
1589274900000|2020-05-12 09:15:00|1705.83|1704.93|1706.28|1705.38|1706.54|1705.48|1705.46|1704.56|1186
1589275200000|2020-05-12 09:20:00|1706.27|1705.37|1706.03|1705.13|1706.51|1705.61|1705.28|1704.38|1801
1589275500000|2020-05-12 09:25:00|1706.05|1705.15|1705.42|1704.52|1706.53|1705.63|1704.78|1703.88|1796
1589275800000|2020-05-12 09:30:00|1705.36|1704.46|1704.67|1703.77|1705.68|1704.78|1703.75|1702.85|2031
1589276100000|2020-05-12 09:35:00|1704.62|1703.72|1704.96|1704.06|1705.4|1704.47|1704.13|1703.23|1467
1589276400000|2020-05-12 09:40:00|1704.92|1704.02|1704.71|1703.81|1705.7|1704.76|1704.56|1703.66|564
1589276700000|2020-05-12 09:45:00|1704.81|1703.91|1704.9|1704|1704.97|1704.07|1703.86|1702.96|1436
1589277000000|2020-05-12 09:50:00|1704.86|1703.96|1705.54|1704.64|1705.98|1705.08|1704.82|1703.69|637
1589277300000|2020-05-12 09:55:00|1705.47|1704.57|1705.65|1704.75|1706.32|1705.42|1705.16|1704.26|1222
1589277600000|2020-05-12 10:00:00|1705.59|1704.69|1704.64|1703.74|1706.12|1705.22|1704.32|1703.42|1286
1589277900000|2020-05-12 10:05:00|1704.72|1703.82|1704.59|1703.69|1705.48|1704.58|1704.06|1703.16|1034
1589278200000|2020-05-12 10:10:00|1704.6|1703.7|1705.83|1704.93|1705.89|1704.99|1704.28|1703.38|1005
1589278500000|2020-05-12 10:15:00|1705.77|1704.87|1706.09|1705.19|1707.97|1706.71|1705.38|1704.23|1438
1589278800000|2020-05-12 10:20:00|1706.17|1705.27|1706.43|1705.53|1707.81|1706.54|1705.98|1704.89|1143
1589279100000|2020-05-12 10:25:00|1706.39|1705.49|1705.63|1704.73|1707.01|1706.11|1705.38|1704.48|1067
1589279400000|2020-05-12 10:30:00|1705.67|1704.77|1704.38|1703.48|1705.94|1705.04|1704|1703.1|1109
1589279700000|2020-05-12 10:35:00|1704.27|1703.37|1703.88|1702.98|1704.95|1704.05|1703.41|1702.51|1240
1589280000000|2020-05-12 10:40:00|1703.83|1702.93|1702.71|1701.81|1704.19|1703.29|1702.49|1701.59|1057
1589280300000|2020-05-12 10:45:00|1702.7|1701.8|1703.44|1702.54|1704.24|1703.34|1702.2|1701.3|1184
1589280600000|2020-05-12 10:50:00|1703.49|1702.59|1704.57|1703.67|1704.72|1703.82|1703.49|1702.59|785
1589280900000|2020-05-12 10:55:00|1704.65|1703.75|1704.2|1703.3|1704.75|1703.85|1703.77|1702.87|822
1589281200000|2020-05-12 11:00:00|1704.21|1703.31|1704.06|1703.16|1704.27|1703.37|1702.83|1701.93|1111
1589281500000|2020-05-12 11:05:00|1704.08|1703.18|1705.21|1704.31|1705.6|1704.7|1703.46|1702.56|1053
1589281800000|2020-05-12 11:10:00|1705.26|1704.36|1704.2|1703.3|1705.42|1704.52|1703.89|1702.99|692
1589282100000|2020-05-12 11:15:00|1704.17|1703.27|1705.18|1704.28|1705.24|1704.34|1703.91|1703.01|957
1589282400000|2020-05-12 11:20:00|1705.27|1704.37|1706|1705.1|1706.71|1705.81|1705.15|1704.25|1077
1589282700000|2020-05-12 11:25:00|1706.18|1705.28|1705.51|1704.61|1706.45|1705.55|1704.85|1703.47|806
1589283000000|2020-05-12 11:30:00|1705.58|1704.68|1704.14|1703.24|1705.78|1704.88|1703.45|1702.51|824
1589283300000|2020-05-12 11:35:00|1704.16|1703.26|1704.22|1703.32|1704.58|1703.68|1703.6|1702.7|592
1589283600000|2020-05-12 11:40:00|1704.14|1703.24|1704.94|1704.04|1705.19|1704.29|1702.75|1701.63|871
1589283900000|2020-05-12 11:45:00|1704.84|1703.94|1704.53|1703.63|1705.93|1705.03|1704.48|1703.58|876
1589284200000|2020-05-12 11:50:00|1704.54|1703.64|1704.55|1703.65|1705.13|1704.23|1704.02|1703.01|643
1589284500000|2020-05-12 11:55:00|1704.39|1703.49|1704.71|1703.81|1704.77|1703.87|1704|1703.1|678
1589284800000|2020-05-12 12:00:00|1704.68|1703.78|1703.87|1702.97|1704.85|1703.95|1703.14|1702.24|988
1589285100000|2020-05-12 12:05:00|1703.92|1703.02|1704.35|1703.45|1704.68|1703.78|1703.08|1702.18|1114
1589285400000|2020-05-12 12:10:00|1704.34|1703.44|1704.05|1703.15|1704.83|1703.93|1703.72|1702.43|1240
1589285700000|2020-05-12 12:15:00|1704.08|1703.18|1703.4|1702.5|1704.18|1703.28|1702.94|1701.79|972
1589286000000|2020-05-12 12:20:00|1703.39|1702.49|1702.67|1701.77|1704.16|1703.26|1701.68|1700.41|1240
1589286300000|2020-05-12 12:25:00|1702.47|1701.57|1701.65|1700.15|1702.71|1701.81|1700.36|1699.46|1288
1589286600000|2020-05-12 12:30:00|1701.52|1700.62|1700.18|1699.28|1702.95|1702.05|1699.8|1698.54|1397
1589286900000|2020-05-12 12:35:00|1700.22|1699.32|1701.44|1700.54|1701.68|1700.78|1699.25|1697.79|1344
1589287200000|2020-05-12 12:40:00|1701.42|1700.52|1702.06|1701.16|1702.16|1701.26|1700.65|1699.38|1164
1589287500000|2020-05-12 12:45:00|1702.04|1701.14|1702.02|1701.12|1702.08|1701.18|1701.02|1700.01|1042
1589287800000|2020-05-12 12:50:00|1702.05|1701.15|1701.89|1700.99|1702.17|1701.27|1700.89|1699.41|1004
1589288100000|2020-05-12 12:55:00|1701.8|1700.9|1701.88|1700.98|1702.59|1701.69|1700.86|1699.96|1166
1589288400000|2020-05-12 13:00:00|1701.92|1701.02|1702.26|1701.36|1702.56|1701.66|1700.87|1699.97|1322
1589288700000|2020-05-12 13:05:00|1702.29|1701.39|1701.73|1700.83|1702.74|1701.84|1701.35|1699.85|1001
1589289000000|2020-05-12 13:10:00|1701.71|1700.81|1702.26|1701.36|1702.79|1701.84|1700.97|1699.6|1486
1589289300000|2020-05-12 13:15:00|1702.34|1701.44|1703.31|1702.41|1703.7|1702.8|1701.57|1700.67|1499
1589289600000|2020-05-12 13:20:00|1703.3|1702.4|1704.11|1703.21|1704.12|1703.22|1701.86|1700.58|1155
1589289900000|2020-05-12 13:25:00|1704.07|1703.17|1704.58|1703.68|1704.68|1703.78|1703.41|1702.37|1058
1589290200000|2020-05-12 13:30:00|1704.56|1703.66|1704.69|1703.79|1706.53|1705.63|1704.45|1703.55|1582
1589290500000|2020-05-12 13:35:00|1704.63|1703.73|1705.09|1704.19|1705.86|1704.96|1704.33|1703.43|1445
1589290800000|2020-05-12 13:40:00|1705.04|1704.14|1705.24|1704.34|1706.43|1705.53|1704.69|1703.79|1455
1589291100000|2020-05-12 13:45:00|1705.18|1704.28|1702.9|1702|1705.73|1704.83|1702.53|1701.63|1644
1589291400000|2020-05-12 13:50:00|1702.86|1701.96|1704.27|1703.37|1704.42|1703.52|1702.67|1701.77|1504
1589291700000|2020-05-12 13:55:00|1704.24|1703.34|1709.38|1708.48|1710.44|1709.54|1703.94|1703.04|1939
1589292000000|2020-05-12 14:00:00|1709.26|1708.36|1705.6|1704.7|1709.73|1708.83|1703.88|1702.98|1936
1589292300000|2020-05-12 14:05:00|1705.58|1704.68|1705.29|1704.39|1706.22|1705.18|1704.34|1703.44|1551
1589292600000|2020-05-12 14:10:00|1705.3|1704.4|1705.21|1703.71|1705.78|1704.88|1702.83|1701.76|1739
1589292900000|2020-05-12 14:15:00|1704.94|1704.04|1705.89|1704.99|1706.19|1705.23|1704.54|1703.32|1489
1589293200000|2020-05-12 14:20:00|1705.9|1705|1707.53|1706.63|1707.94|1706.92|1705.76|1704.86|1604
1589293500000|2020-05-12 14:25:00|1707.8|1706.9|1707.55|1706.65|1708.53|1707.56|1706.79|1705.5|1622
1589293800000|2020-05-12 14:30:00|1707.49|1706.59|1707.12|1706.22|1708.07|1707.17|1706.25|1705.35|1648
1589294100000|2020-05-12 14:35:00|1707.32|1706.42|1707.52|1706.62|1707.92|1706.73|1705.8|1704.7|1678
1589294400000|2020-05-12 14:40:00|1707.51|1706.61|1706.75|1705.85|1707.63|1706.73|1706.27|1705.37|1377
1589294700000|2020-05-12 14:45:00|1706.74|1705.84|1708.01|1707.11|1708.14|1707.24|1706.61|1705.37|1468
1589295000000|2020-05-12 14:50:00|1707.92|1707.02|1708.91|1708.01|1709.58|1708.37|1707.32|1706.42|1739
1589295300000|2020-05-12 14:55:00|1708.9|1708|1710.46|1709.56|1710.82|1709.78|1708.74|1707.62|1767
1589295600000|2020-05-12 15:00:00|1710.43|1709.53|1709.7|1708.8|1711.83|1710.6|1708.51|1707.61|1827
1589295900000|2020-05-12 15:05:00|1709.72|1708.82|1710.57|1709.67|1710.73|1709.83|1709.14|1708.06|1634
1589296200000|2020-05-12 15:10:00|1710.42|1709.52|1709.81|1708.91|1711.53|1710.63|1709.24|1708.34|1685
1589296500000|2020-05-12 15:15:00|1709.66|1708.76|1710.06|1709.16|1711.02|1709.96|1709.25|1708.35|1445
1589296800000|2020-05-12 15:20:00|1710.08|1709.18|1709.43|1708.53|1710.34|1709.42|1708.72|1707.78|1404
1589297100000|2020-05-12 15:25:00|1709.44|1708.54|1710.1|1709.2|1710.8|1709.62|1708.64|1707.64|1530
1589297400000|2020-05-12 15:30:00|1710.07|1709.17|1707.89|1706.99|1711.38|1710.14|1707.44|1706.46|1582
1589297700000|2020-05-12 15:35:00|1708.23|1707.33|1708.74|1707.84|1709.43|1708.51|1708.06|1706.9|1442
1589298000000|2020-05-12 15:40:00|1708.82|1707.92|1709.47|1708.57|1709.86|1708.89|1708.57|1707.51|1153
1589298300000|2020-05-12 15:45:00|1709.46|1708.56|1707.43|1706.53|1709.76|1708.68|1707.11|1705.76|1297
1589298600000|2020-05-12 15:50:00|1707.39|1706.49|1707.39|1706.49|1708.7|1707.61|1707.25|1705.85|981
1589298900000|2020-05-12 15:55:00|1707.24|1706.34|1707.08|1706.18|1708.48|1707.35|1706.97|1705.83|986
1589299200000|2020-05-12 16:00:00|1707.14|1706.24|1707.25|1706.35|1708.36|1707.19|1706.84|1705.7|1175
1589299500000|2020-05-12 16:05:00|1707.26|1706.36|1705.69|1704.79|1707.76|1706.56|1705.51|1704.4|1303
1589299800000|2020-05-12 16:10:00|1705.74|1704.84|1705.56|1704.66|1706.39|1705.33|1704.89|1703.79|1363
1589300100000|2020-05-12 16:15:00|1705.57|1704.67|1705.26|1704.36|1705.83|1704.71|1703.71|1702.35|1348
1589300400000|2020-05-12 16:20:00|1705.35|1704.45|1704.13|1703.23|1705.41|1704.51|1703.92|1703.02|1129
1589300700000|2020-05-12 16:25:00|1704.09|1703.19|1704.56|1703.66|1704.86|1703.96|1703.02|1701.72|1240
1589301000000|2020-05-12 16:30:00|1704.59|1703.69|1704.93|1704.03|1705.61|1704.71|1704.38|1703.43|1173
1589301300000|2020-05-12 16:35:00|1704.84|1703.94|1703.05|1702.15|1704.95|1703.94|1702.79|1701.86|1173
1589301600000|2020-05-12 16:40:00|1703.06|1702.16|1702.7|1701.8|1703.76|1702.69|1702.09|1701.19|1143
1589301900000|2020-05-12 16:45:00|1702.69|1701.79|1703.01|1702.11|1704|1702.75|1702.55|1701.41|1283
1589302200000|2020-05-12 16:50:00|1703.04|1702.14|1703.53|1702.63|1704.29|1703.24|1702.84|1701.67|1209
1589302500000|2020-05-12 16:55:00|1703.52|1702.62|1703.64|1702.14|1703.92|1702.76|1702.39|1701.21|1259
1589302800000|2020-05-12 17:00:00|1703.27|1702.37|1703.99|1703.09|1704.53|1703.32|1702.25|1701.07|1441
1589303100000|2020-05-12 17:05:00|1704.07|1703.17|1703.97|1702.47|1704.71|1703.56|1703.02|1701.92|1346
1589303400000|2020-05-12 17:10:00|1703.46|1702.56|1704.44|1703.54|1704.65|1703.75|1702.57|1701.53|1220
1589303700000|2020-05-12 17:15:00|1704.38|1703.48|1703.63|1702.73|1704.41|1703.51|1702.93|1701.62|1147
1589304000000|2020-05-12 17:20:00|1703.65|1702.75|1703.04|1702.14|1704.07|1703.17|1702.57|1701.38|1388
1589304300000|2020-05-12 17:25:00|1703.07|1702.17|1703.52|1702.62|1703.72|1702.82|1702.68|1701.36|1426
1589304600000|2020-05-12 17:30:00|1703.51|1702.61|1703.03|1702.13|1704.11|1703.21|1702.28|1701.38|1063
1589304900000|2020-05-12 17:35:00|1703.26|1702.36|1703.05|1702.15|1703.58|1702.4|1702.27|1701.08|952
1589305200000|2020-05-12 17:40:00|1703.06|1702.16|1702.98|1702.08|1703.72|1702.44|1702.12|1701.13|1067
1589305500000|2020-05-12 17:45:00|1703.01|1702.11|1703.44|1702.54|1703.92|1702.75|1702.47|1701.25|859
1589305800000|2020-05-12 17:50:00|1703.36|1702.46|1703.85|1702.95|1704.27|1703.17|1702.79|1701.69|889
1589306100000|2020-05-12 17:55:00|1703.86|1702.96|1704.29|1703.39|1705.46|1704.56|1703.19|1701.86|960
1589306400000|2020-05-12 18:00:00|1704.34|1703.44|1704.79|1703.89|1705.3|1704.4|1703.94|1703.04|860
1589306700000|2020-05-12 18:05:00|1704.81|1703.91|1704.85|1703.95|1705.19|1704.29|1704.44|1703.3|638
1589307000000|2020-05-12 18:10:00|1704.83|1703.93|1704.89|1703.99|1705.31|1704.41|1704.44|1703.24|640
1589307300000|2020-05-12 18:15:00|1704.81|1703.91|1704.36|1703.46|1705.08|1704.05|1703.86|1702.96|788
1589307600000|2020-05-12 18:20:00|1704.4|1703.5|1704.65|1703.75|1704.89|1703.96|1704.01|1703.07|663
1589307900000|2020-05-12 18:25:00|1704.7|1703.8|1704.98|1704.08|1705.41|1704.25|1704.37|1703.18|598
1589308200000|2020-05-12 18:30:00|1704.99|1704.09|1703.87|1702.97|1705.26|1704.1|1703.64|1702.74|720
1589308500000|2020-05-12 18:35:00|1703.85|1702.95|1704.64|1703.74|1704.99|1703.95|1703.85|1702.95|710
1589308800000|2020-05-12 18:40:00|1704.7|1703.8|1704.17|1703.27|1704.74|1703.84|1703.62|1702.72|678
1589309100000|2020-05-12 18:45:00|1704.19|1703.29|1703.22|1702.32|1704.19|1703.29|1703.22|1702.32|654
1589309400000|2020-05-12 18:50:00|1703.23|1702.33|1703.29|1702.39|1703.54|1702.64|1703|1702.1|707
1589309700000|2020-05-12 18:55:00|1703.2|1702.3|1702.99|1702.09|1703.7|1702.63|1702.42|1701.33|872
1589310000000|2020-05-12 19:00:00|1703.18|1702.28|1702.52|1701.62|1703.48|1702.33|1702.34|1701.12|836
1589310300000|2020-05-12 19:05:00|1702.56|1701.66|1702.78|1701.88|1703.3|1702.27|1702.35|1701.19|732
1589310600000|2020-05-12 19:10:00|1702.81|1701.91|1702.19|1701.29|1702.93|1702.03|1701.97|1700.85|820
1589310900000|2020-05-12 19:15:00|1702.17|1701.27|1699.3|1698.4|1702.39|1701.49|1698.7|1697.71|1319
1589311200000|2020-05-12 19:20:00|1699.14|1698.24|1701.66|1700.76|1702|1701.1|1698.93|1697.73|1190
1589311500000|2020-05-12 19:25:00|1701.73|1700.83|1699.84|1698.94|1702|1701.1|1699.66|1698.76|805
1589311800000|2020-05-12 19:30:00|1699.83|1698.93|1700.64|1699.74|1701.35|1700.23|1699.68|1698.78|839
1589312100000|2020-05-12 19:35:00|1700.61|1699.71|1700.32|1699.42|1701.12|1700.17|1699.64|1698.74|984
1589312400000|2020-05-12 19:40:00|1700.35|1699.45|1700.19|1699.29|1700.78|1699.72|1699.6|1698.57|1337
1589312700000|2020-05-12 19:45:00|1700.07|1699.17|1701.53|1700.63|1701.81|1700.91|1699.75|1698.85|1268
1589313000000|2020-05-12 19:50:00|1701.48|1700.58|1703.28|1702.38|1703.34|1702.44|1700.66|1699.76|1398
1589313300000|2020-05-12 19:55:00|1703.1|1702.2|1702.44|1701.54|1703.64|1702.74|1702.28|1701.38|1418
1589313600000|2020-05-12 20:00:00|1702.5|1701.6|1702.48|1701.58|1703.52|1702.62|1702.22|1701.24|667
1589313900000|2020-05-12 20:05:00|1702.47|1701.57|1702.19|1701.29|1702.88|1701.97|1701.81|1700.76|417
1589314200000|2020-05-12 20:10:00|1702.25|1701.35|1701.39|1700.49|1702.59|1701.69|1701.16|1700.26|467
1589314500000|2020-05-12 20:15:00|1701.37|1700.47|1701.38|1700.48|1702.2|1700.95|1701.09|1700.19|310
1589314800000|2020-05-12 20:20:00|1701.34|1700.44|1702.35|1700.85|1702.79|1701.42|1701.24|1700.34|405
1589315100000|2020-05-12 20:25:00|1702.04|1701.14|1700.98|1700.08|1702.86|1701.62|1700.55|1699.65|504
1589315400000|2020-05-12 20:30:00|1701.53|1700.03|1702.65|1701.15|1702.83|1701.82|1700.19|1699.26|604
1589315700000|2020-05-12 20:35:00|1702.47|1700.97|1703.3|1702.4|1704.14|1702.64|1701.68|1700.75|554
1589316000000|2020-05-12 20:40:00|1703.14|1702.24|1701.89|1700.99|1703.62|1702.45|1701.76|1700.86|345
1589316300000|2020-05-12 20:45:00|1701.97|1701.07|1702.57|1701.07|1702.92|1701.9|1701.31|1700.2|511
1589316600000|2020-05-12 20:50:00|1702.61|1701.11|1703.26|1702.36|1703.6|1702.42|1701.51|1700.45|448
1589316900000|2020-05-12 20:55:00|1703.11|1702.21|1703.89|1702.39|1705.14|1702.44|1702.32|1700.77|713
1589320800000|2020-05-12 22:00:00|1703.13|1702.23|1704.42|1702.92|1704.89|1703.71|1703.05|1702.15|492
1589321100000|2020-05-12 22:05:00|1704.25|1703.35|1705.02|1704.12|1706.32|1705.13|1703.52|1702.1|498
1589321400000|2020-05-12 22:10:00|1705.08|1704.18|1705.52|1704.62|1706.16|1705.26|1704.56|1703.37|648
1589321700000|2020-05-12 22:15:00|1705.51|1704.61|1705.38|1704.48|1706.17|1705.27|1704.67|1703.74|522
1589322000000|2020-05-12 22:20:00|1705.52|1704.62|1705.06|1704.16|1705.54|1704.64|1704.58|1703.34|321
1589322300000|2020-05-12 22:25:00|1705.08|1704.18|1704.38|1703.48|1705.45|1704.53|1704.13|1702.93|316
1589322600000|2020-05-12 22:30:00|1704.46|1703.56|1704.39|1703.49|1705.08|1704.12|1703.92|1702.69|321
1589322900000|2020-05-12 22:35:00|1704.45|1703.55|1704.29|1703.39|1705.05|1703.75|1703.66|1702.5|459
1589323200000|2020-05-12 22:40:00|1704.54|1703.04|1704.56|1703.66|1704.92|1703.96|1703.83|1702.64|328
1589323500000|2020-05-12 22:45:00|1704.55|1703.65|1704.3|1703.4|1704.89|1703.99|1703.88|1702.6|420
1589323800000|2020-05-12 22:50:00|1704.29|1703.39|1704.07|1703.17|1704.67|1703.77|1703.8|1702.57|401
1589324100000|2020-05-12 22:55:00|1704.1|1703.2|1704.57|1703.67|1704.86|1703.92|1703.9|1702.69|360
1589324400000|2020-05-12 23:00:00|1704.38|1702.88|1704.69|1703.79|1705.02|1704.12|1703.98|1702.65|443
1589324700000|2020-05-12 23:05:00|1704.71|1703.81|1704.42|1703.52|1705.11|1704.11|1703.99|1703.09|495
1589325000000|2020-05-12 23:10:00|1704.45|1703.55|1704.85|1703.95|1705.03|1704.13|1704.06|1703.07|490
1589325300000|2020-05-12 23:15:00|1704.86|1703.96|1704.11|1703.21|1704.95|1704.05|1703.92|1702.48|299
1589325600000|2020-05-12 23:20:00|1704.06|1703.16|1703.63|1702.73|1704.14|1703.24|1703.14|1702.24|261
1589325900000|2020-05-12 23:25:00|1703.62|1702.72|1702.4|1701.5|1703.64|1702.74|1702.06|1700.66|463
1589326200000|2020-05-12 23:30:00|1702.51|1701.61|1702.71|1701.81|1703.47|1702.28|1701.5|1700|473
1589326500000|2020-05-12 23:35:00|1702.6|1701.7|1702.41|1700.91|1703.23|1702.12|1701.66|1700.66|487
1589326800000|2020-05-12 23:40:00|1702.02|1701.12|1702.82|1701.92|1703.09|1701.99|1701.38|1700.32|483
1589327100000|2020-05-12 23:45:00|1702.78|1701.88|1703.81|1702.91|1704.83|1703.71|1701.87|1700.51|726
1589327400000|2020-05-12 23:50:00|1703.84|1702.94|1703.4|1702.5|1704.03|1703.13|1703.24|1702.34|439
1589327700000|2020-05-12 23:55:00|1703.37|1702.47|1703.15|1702.25|1703.56|1702.66|1702.74|1701.84|481
1589328000000|2020-05-13 00:00:00|1703.17|1702.27|1705.08|1704.18|1705.38|1704.48|1702.65|1701.75|655
1589328300000|2020-05-13 00:05:00|1704.97|1704.07|1704.87|1703.97|1705.93|1705.03|1704.63|1703.73|637
1589328600000|2020-05-13 00:10:00|1704.76|1703.86|1704.82|1703.92|1705.51|1704.61|1704.23|1703.33|626
1589328900000|2020-05-13 00:15:00|1704.63|1703.73|1705.75|1704.85|1705.88|1704.98|1704.53|1703.63|546
1589329200000|2020-05-13 00:20:00|1705.63|1704.73|1705.64|1704.74|1706.11|1705.21|1705.3|1704.4|524
1589329500000|2020-05-13 00:25:00|1705.67|1704.77|1705.83|1704.93|1706.21|1705.31|1704.89|1703.99|543
1589329800000|2020-05-13 00:30:00|1705.8|1704.9|1705.89|1704.99|1706.54|1705.63|1704.9|1703.93|741
1589330100000|2020-05-13 00:35:00|1705.75|1704.85|1706.09|1705.19|1706.9|1705.77|1705.44|1704.54|539
1589330400000|2020-05-13 00:40:00|1706.15|1705.25|1706.18|1705.28|1707.16|1705.88|1705.31|1704.41|618
1589330700000|2020-05-13 00:45:00|1706.15|1705.25|1705.75|1704.85|1706.82|1705.86|1705.66|1704.67|606
1589331000000|2020-05-13 00:50:00|1705.79|1704.89|1706.04|1705.14|1706.81|1705.7|1705.53|1704.44|591
1589331300000|2020-05-13 00:55:00|1706.02|1705.12|1706.07|1705.17|1706.76|1705.68|1705.76|1704.61|592
1589331600000|2020-05-13 01:00:00|1706.04|1705.14|1706.3|1705.4|1707.32|1706.3|1705.94|1705.04|1170
1589331900000|2020-05-13 01:05:00|1706.31|1705.41|1705.56|1704.66|1706.98|1705.75|1704.95|1703.98|1008
1589332200000|2020-05-13 01:10:00|1705.31|1704.41|1705.57|1704.07|1706.04|1705.14|1704.78|1703.88|831
1589332500000|2020-05-13 01:15:00|1705.25|1704.35|1705.24|1703.74|1705.78|1704.88|1704.54|1703.57|761
1589332800000|2020-05-13 01:20:00|1704.89|1703.99|1705.36|1704.46|1706.1|1704.97|1704.72|1703.47|577
1589333100000|2020-05-13 01:25:00|1705.37|1704.47|1705.4|1704.5|1706.34|1705.19|1704.83|1703.72|509
1589333400000|2020-05-13 01:30:00|1705.62|1704.12|1704.85|1703.35|1705.76|1704.66|1704.08|1702.65|592
1589333700000|2020-05-13 01:35:00|1704.7|1703.2|1704.76|1703.26|1705.64|1704.35|1703.78|1702.82|675
1589334000000|2020-05-13 01:40:00|1704.77|1703.27|1703.32|1702.42|1704.8|1703.44|1702.04|1701.02|966
1589334300000|2020-05-13 01:45:00|1703.62|1702.12|1703.53|1702.63|1704.07|1702.93|1702.62|1701.57|799
1589334600000|2020-05-13 01:50:00|1703.54|1702.64|1703.38|1702.48|1704.39|1703.22|1702.46|1701.56|863
1589334900000|2020-05-13 01:55:00|1703.87|1702.97|1703.92|1703.02|1704.46|1703.56|1703.21|1702.31|638
1589335200000|2020-05-13 02:00:00|1703.9|1703|1702.71|1701.81|1704.84|1703.94|1702.37|1701.47|1010
1589335500000|2020-05-13 02:05:00|1702.73|1701.83|1702.9|1702|1703.34|1702.44|1702.45|1701.55|656
1589335800000|2020-05-13 02:10:00|1702.91|1702.01|1702.1|1701.2|1703.17|1702.11|1701.75|1700.85|681
1589336100000|2020-05-13 02:15:00|1702.18|1701.28|1703.39|1702.49|1703.78|1702.72|1702.01|1700.97|545
1589336400000|2020-05-13 02:20:00|1703.4|1702.5|1703.14|1702.24|1704.22|1703.02|1703.1|1702.2|460
1589336700000|2020-05-13 02:25:00|1703.2|1702.3|1703.49|1702.59|1704.21|1703.31|1703.09|1702.12|495
1589337000000|2020-05-13 02:30:00|1703.5|1702.6|1703.45|1702.55|1704.05|1703.12|1702.83|1701.93|718
1589337300000|2020-05-13 02:35:00|1703.51|1702.61|1703.53|1702.03|1704.13|1703.05|1702.57|1701.38|655
1589337600000|2020-05-13 02:40:00|1703.41|1701.91|1703.69|1702.79|1704.44|1703.35|1702.84|1701.62|625
1589337900000|2020-05-13 02:45:00|1703.7|1702.8|1703.4|1701.9|1703.92|1702.8|1702.5|1701.4|579
1589338200000|2020-05-13 02:50:00|1703.27|1702.37|1703.72|1702.22|1704.23|1702.86|1702.86|1701.78|484
1589338500000|2020-05-13 02:55:00|1703.69|1702.19|1703.3|1701.8|1704.19|1702.72|1702.75|1701.59|509
1589338800000|2020-05-13 03:00:00|1702.89|1701.99|1701.74|1700.84|1703.83|1702.69|1701.36|1700.41|694
1589339100000|2020-05-13 03:05:00|1701.67|1700.77|1702.54|1701.64|1703.13|1702.12|1700.91|1699.84|873
1589339400000|2020-05-13 03:10:00|1702.44|1701.54|1702.26|1701.36|1703.18|1702.08|1701.84|1700.71|703
1589339700000|2020-05-13 03:15:00|1702.33|1701.43|1701.63|1700.73|1702.78|1701.88|1701.6|1700.65|623
1589340000000|2020-05-13 03:20:00|1701.56|1700.66|1702.43|1701.53|1703.61|1702.71|1701.51|1700.47|641
1589340300000|2020-05-13 03:25:00|1702.34|1701.44|1702.72|1701.82|1703.34|1702.25|1702.12|1701.22|412
1589340600000|2020-05-13 03:30:00|1702.85|1701.95|1702.82|1701.92|1703.23|1702.33|1702.61|1701.71|367
1589340900000|2020-05-13 03:35:00|1702.8|1701.9|1702.66|1701.76|1703|1702.1|1702.24|1701.34|392
1589341200000|2020-05-13 03:40:00|1702.38|1701.48|1703.04|1702.14|1703.22|1702.32|1702.19|1701.06|375
1589341500000|2020-05-13 03:45:00|1702.93|1702.03|1703.27|1702.37|1703.54|1702.64|1702.81|1701.91|408
1589341800000|2020-05-13 03:50:00|1703.26|1702.36|1703.71|1702.81|1704.36|1703.17|1703.22|1702.32|384
1589342100000|2020-05-13 03:55:00|1703.74|1702.84|1703.32|1702.42|1703.84|1702.94|1703.3|1702.4|280
1589342400000|2020-05-13 04:00:00|1703.33|1702.43|1703.27|1702.37|1703.54|1702.64|1703.21|1702.31|253
1589342700000|2020-05-13 04:05:00|1703.26|1702.36|1702.85|1701.95|1703.41|1702.51|1702.75|1701.85|203
1589343000000|2020-05-13 04:10:00|1702.84|1701.94|1703.43|1702.53|1703.56|1702.66|1702.77|1701.87|351
1589343300000|2020-05-13 04:15:00|1703.41|1702.51|1703.89|1702.99|1704.16|1703.26|1703.11|1702.21|387
1589343600000|2020-05-13 04:20:00|1703.91|1703.01|1703.64|1702.74|1704.22|1703.32|1703.45|1702.55|318
1589343900000|2020-05-13 04:25:00|1703.6|1702.7|1703.31|1702.41|1703.75|1702.85|1703.23|1702.33|301
1589344200000|2020-05-13 04:30:00|1703.22|1702.32|1703.58|1702.68|1703.6|1702.7|1703.12|1702.22|302
1589344500000|2020-05-13 04:35:00|1703.59|1702.69|1703.67|1702.77|1703.84|1702.94|1703.29|1702.39|197
1589344800000|2020-05-13 04:40:00|1703.65|1702.75|1703.57|1702.67|1704.19|1703.29|1703.54|1702.64|303
1589345100000|2020-05-13 04:45:00|1703.58|1702.68|1704.11|1703.21|1704.84|1703.69|1703.38|1702.48|395
1589345400000|2020-05-13 04:50:00|1704.1|1703.2|1703.83|1702.93|1704.1|1703.2|1703.71|1702.81|259
1589345700000|2020-05-13 04:55:00|1703.87|1702.97|1703.93|1703.03|1704.27|1703.37|1703.76|1702.86|278
1589346000000|2020-05-13 05:00:00|1703.97|1703.07|1703.51|1702.61|1704.3|1703.4|1703.45|1702.55|345
1589346300000|2020-05-13 05:05:00|1703.54|1702.64|1703.74|1702.84|1704.31|1703.41|1703.38|1702.48|397
1589346600000|2020-05-13 05:10:00|1703.71|1702.81|1703.99|1703.09|1704.24|1703.34|1703.39|1702.49|350
1589346900000|2020-05-13 05:15:00|1704|1703.1|1704.94|1704.04|1705.25|1704.35|1703.69|1702.79|434
1589347200000|2020-05-13 05:20:00|1704.93|1704.03|1705.02|1704.12|1705.41|1704.51|1704.63|1703.73|396
1589347500000|2020-05-13 05:25:00|1705.01|1704.11|1705.21|1704.31|1705.25|1704.35|1704.73|1703.83|304
1589347800000|2020-05-13 05:30:00|1705.24|1704.34|1705.57|1704.67|1705.99|1705.09|1704.49|1703.59|625
1589348100000|2020-05-13 05:35:00|1705.58|1704.68|1705.66|1704.16|1705.8|1704.79|1704.22|1702.99|573
1589348400000|2020-05-13 05:40:00|1705.25|1703.75|1705.05|1704.15|1705.87|1704.67|1704.54|1703.38|539
1589348700000|2020-05-13 05:45:00|1705.12|1703.62|1705.11|1703.61|1705.32|1704.25|1704.28|1703.14|576
1589349000000|2020-05-13 05:50:00|1704.6|1703.7|1705.06|1704.16|1705.51|1704.25|1704.41|1703.13|459
1589349300000|2020-05-13 05:55:00|1704.69|1703.79|1705.16|1703.66|1707.13|1704.56|1704.6|1702.45|448
1589349600000|2020-05-13 06:00:00|1705.29|1703.79|1706.17|1705.27|1706.97|1705.86|1704.42|1703.5|825
1589349900000|2020-05-13 06:05:00|1706.24|1705.34|1705.17|1704.27|1706.24|1705.34|1705.02|1704.12|506
1589350200000|2020-05-13 06:10:00|1705.12|1704.22|1705.71|1704.81|1706.55|1705.61|1705.01|1704.05|829
1589350500000|2020-05-13 06:15:00|1705.73|1704.83|1705.35|1704.45|1705.88|1704.98|1705.05|1704.15|539
1589350800000|2020-05-13 06:20:00|1705.33|1704.43|1704.69|1703.79|1705.81|1704.91|1704.48|1703.58|739
1589351100000|2020-05-13 06:25:00|1704.7|1703.8|1704.58|1703.68|1705.41|1704.51|1704.06|1703.16|628
1589351400000|2020-05-13 06:30:00|1704.61|1703.71|1703.98|1703.08|1705.28|1704.25|1703.49|1702.59|626
1589351700000|2020-05-13 06:35:00|1704.01|1703.11|1704.44|1703.54|1704.77|1703.87|1703.29|1702.39|672
1589352000000|2020-05-13 06:40:00|1704.43|1703.53|1704.24|1703.34|1704.64|1703.74|1703.85|1702.68|397
1589352300000|2020-05-13 06:45:00|1704.25|1703.35|1704.08|1703.18|1704.79|1703.76|1703.75|1702.79|471
1589352600000|2020-05-13 06:50:00|1704.16|1703.26|1703.96|1703.06|1704.45|1703.55|1703.65|1702.48|453
1589352900000|2020-05-13 06:55:00|1703.95|1703.05|1704.03|1703.13|1705.1|1703.86|1703.67|1702.5|540
1589353200000|2020-05-13 07:00:00|1704.06|1703.16|1704.12|1703.22|1704.81|1703.91|1702.94|1702.04|923
1589353500000|2020-05-13 07:05:00|1704.17|1703.27|1703.48|1702.58|1704.35|1703.45|1703.05|1702.05|727
1589353800000|2020-05-13 07:10:00|1703.47|1702.57|1703.72|1702.82|1704.07|1703.17|1702.82|1701.92|887
1589354100000|2020-05-13 07:15:00|1703.71|1702.81|1704.16|1703.26|1704.47|1703.57|1703.25|1702.35|981
1589354400000|2020-05-13 07:20:00|1704.18|1703.28|1704.04|1703.14|1704.61|1703.71|1703.3|1702.4|880
1589354700000|2020-05-13 07:25:00|1704.03|1703.13|1703.74|1702.84|1704.18|1703.28|1703.32|1702.21|1255
1589355000000|2020-05-13 07:30:00|1703.75|1702.85|1703.29|1702.39|1703.75|1702.85|1701.34|1700.44|1287
1589355300000|2020-05-13 07:35:00|1703.27|1702.37|1702.68|1701.78|1703.92|1703.02|1702.21|1701.31|1176
1589355600000|2020-05-13 07:40:00|1702.81|1701.91|1702.49|1701.59|1703.6|1702.7|1702.42|1701.3|1114
1589355900000|2020-05-13 07:45:00|1702.56|1701.66|1702.02|1701.12|1702.88|1701.82|1701.56|1700.52|1059
1589356200000|2020-05-13 07:50:00|1702.01|1701.11|1702.69|1701.79|1703.45|1702.54|1701.27|1700.37|1038
1589356500000|2020-05-13 07:55:00|1702.77|1701.87|1702.22|1701.32|1702.98|1702.08|1701.71|1700.69|982
1589356800000|2020-05-13 08:00:00|1702.44|1701.54|1701.63|1700.73|1702.64|1701.54|1701.04|1700.05|1253
1589357100000|2020-05-13 08:05:00|1701.66|1700.76|1700.68|1699.78|1702.66|1701.47|1699.69|1698.5|1532
1589357400000|2020-05-13 08:10:00|1700.65|1699.75|1700.79|1699.89|1701.77|1700.55|1700.29|1699.11|1979
1589357700000|2020-05-13 08:15:00|1700.82|1699.92|1700.76|1699.86|1701.7|1700.75|1700.49|1699.4|1208
1589358000000|2020-05-13 08:20:00|1700.78|1699.88|1701.56|1700.66|1702.38|1701.14|1700.65|1699.6|1325
1589358300000|2020-05-13 08:25:00|1701.77|1700.87|1702.17|1701.27|1702.69|1701.51|1701.4|1700.5|1275
1589358600000|2020-05-13 08:30:00|1702.18|1701.28|1702.57|1701.67|1702.74|1701.81|1701.65|1700.5|1411
1589358900000|2020-05-13 08:35:00|1702.56|1701.66|1702.18|1701.28|1702.87|1701.97|1701.91|1700.74|1172
1589359200000|2020-05-13 08:40:00|1702.14|1701.24|1701.27|1700.37|1702.88|1701.87|1701.04|1699.83|1375
1589359500000|2020-05-13 08:45:00|1701.17|1700.27|1701.84|1700.94|1702.23|1700.99|1700.81|1698.22|1062
1589359800000|2020-05-13 08:50:00|1701.83|1700.93|1702.07|1700.57|1702.39|1701.12|1700.9|1699.76|1330
1589360100000|2020-05-13 08:55:00|1702.04|1700.54|1702.85|1701.35|1703.22|1701.99|1701.57|1700.4|930
1589360400000|2020-05-13 09:00:00|1702.94|1701.44|1704.23|1702.73|1704.36|1703.24|1702.54|1701.27|1436
1589360700000|2020-05-13 09:05:00|1704.13|1702.63|1703.93|1702.43|1704.21|1703.06|1702.98|1701.75|1557
1589361000000|2020-05-13 09:10:00|1703.96|1702.46|1703.36|1701.86|1704.75|1703.6|1702.73|1701.6|1491
1589361300000|2020-05-13 09:15:00|1703.33|1701.83|1703.24|1701.74|1704.05|1702.77|1702.28|1701.15|1307
1589361600000|2020-05-13 09:20:00|1703.25|1701.75|1703.51|1702.01|1703.93|1702.79|1702.77|1701.27|1024
1589361900000|2020-05-13 09:25:00|1703.47|1701.97|1702.87|1701.37|1704.08|1702.89|1702.46|1701.3|880
1589362200000|2020-05-13 09:30:00|1702.95|1701.45|1701.94|1700.44|1702.95|1701.87|1700.26|1699.08|1833
1589362500000|2020-05-13 09:35:00|1701.92|1700.42|1701.93|1701.03|1703.83|1701.61|1701.22|1699.47|1171
1589362800000|2020-05-13 09:40:00|1702.11|1701.21|1701.95|1701.05|1702.65|1701.69|1700.83|1699.63|1389
1589363100000|2020-05-13 09:45:00|1701.81|1700.91|1702.71|1701.21|1703.22|1702.1|1701.43|1700.33|1017
1589363400000|2020-05-13 09:50:00|1702.72|1701.22|1702.39|1701.49|1703.85|1702.66|1702.16|1700.98|1168
1589363700000|2020-05-13 09:55:00|1702.44|1701.54|1701.59|1700.69|1703.16|1701.93|1701.51|1700.57|991
1589364000000|2020-05-13 10:00:00|1701.53|1700.63|1702.92|1702.02|1703.81|1702.91|1701.29|1700.33|1239
1589364300000|2020-05-13 10:05:00|1702.93|1702.03|1703.55|1702.65|1704.21|1703.22|1702.4|1699.82|1007
1589364600000|2020-05-13 10:10:00|1703.8|1702.9|1704.08|1702.58|1704.54|1703.33|1703.21|1702.03|1037
1589364900000|2020-05-13 10:15:00|1704.38|1702.88|1705.22|1703.72|1705.84|1704.59|1703.66|1702.47|1187
1589365200000|2020-05-13 10:20:00|1704.86|1703.36|1704.23|1703.33|1705.75|1704.54|1704.07|1702.87|1112
1589365500000|2020-05-13 10:25:00|1704.25|1703.35|1704.61|1703.11|1705.2|1703.97|1703.77|1702.49|1083
1589365800000|2020-05-13 10:30:00|1704.65|1703.15|1704.56|1703.06|1705.13|1703.98|1703.59|1702.41|1009
1589366100000|2020-05-13 10:35:00|1704.49|1702.99|1704.7|1703.2|1705.39|1704.24|1703.34|1702.22|1132
1589366400000|2020-05-13 10:40:00|1704.73|1703.23|1704.53|1703.63|1705.22|1703.87|1703.9|1702.67|1023
1589366700000|2020-05-13 10:45:00|1704.43|1703.53|1705.03|1703.53|1705.57|1704.19|1704.33|1703.13|1033
1589367000000|2020-05-13 10:50:00|1704.76|1703.26|1704.41|1703.51|1705.44|1704.32|1704.01|1703.11|727
1589367300000|2020-05-13 10:55:00|1704.35|1703.45|1705.21|1704.31|1706.24|1704.98|1704.1|1702.99|922
1589367600000|2020-05-13 11:00:00|1705.46|1704.56|1705.49|1704.59|1706.27|1705.21|1704.4|1703.5|1086
1589367900000|2020-05-13 11:05:00|1705.51|1704.61|1707.7|1706.8|1707.92|1707.02|1705.09|1704.19|1399
1589368200000|2020-05-13 11:10:00|1707.74|1706.84|1706.56|1705.66|1708.27|1707|1706.01|1704.92|1175
1589368500000|2020-05-13 11:15:00|1706.52|1705.62|1707.4|1705.9|1707.94|1707.04|1706.11|1705.02|908
1589368800000|2020-05-13 11:20:00|1707.12|1706.22|1707.02|1706.12|1707.91|1706.97|1706.68|1705.51|1177
1589369100000|2020-05-13 11:25:00|1707.07|1706.17|1707.13|1706.23|1708.13|1707.05|1706.63|1705.41|1049
1589369400000|2020-05-13 11:30:00|1707.01|1706.11|1707.97|1707.07|1708.85|1707.84|1706.78|1705.66|1213
1589369700000|2020-05-13 11:35:00|1708.02|1707.12|1708.23|1707.33|1708.84|1707.94|1707.14|1706.04|1631
1589370000000|2020-05-13 11:40:00|1708.21|1707.31|1707.87|1706.97|1708.65|1707.62|1707.25|1706.09|1243
1589370300000|2020-05-13 11:45:00|1707.92|1707.02|1708.71|1707.81|1709.8|1708.9|1707.83|1706.84|1405
1589370600000|2020-05-13 11:50:00|1708.73|1707.83|1708.4|1707.5|1709.48|1708.58|1708.4|1707.5|1235
1589370900000|2020-05-13 11:55:00|1708.41|1707.51|1708.93|1708.03|1709.62|1708.72|1708.3|1707.4|1363
1589371200000|2020-05-13 12:00:00|1708.96|1708.06|1708.44|1707.54|1709.35|1708.45|1708.14|1707.24|1242
1589371500000|2020-05-13 12:05:00|1708.45|1707.55|1708.09|1707.19|1708.9|1708|1707.31|1706.41|1292
1589371800000|2020-05-13 12:10:00|1708.06|1707.16|1708.14|1707.24|1708.73|1707.83|1707.35|1706.45|1344
1589372100000|2020-05-13 12:15:00|1708.18|1707.28|1709.13|1708.23|1709.71|1708.81|1707.78|1706.88|1035
1589372400000|2020-05-13 12:20:00|1709.12|1708.22|1710.87|1709.97|1711.79|1710.81|1709.09|1708.19|1733
1589372700000|2020-05-13 12:25:00|1710.89|1709.99|1711.39|1709.89|1711.52|1710.62|1709.96|1708.98|1639
1589373000000|2020-05-13 12:30:00|1711.37|1709.87|1711.5|1710|1712.23|1711.07|1710.77|1709.66|1769
1589373300000|2020-05-13 12:35:00|1711.58|1710.08|1712.16|1711.26|1712.82|1711.64|1711.35|1710.08|1498
1589373600000|2020-05-13 12:40:00|1712.11|1711.21|1713.66|1712.16|1714.11|1712.85|1711.84|1710.94|1680
1589373900000|2020-05-13 12:45:00|1713.64|1712.14|1712.21|1711.31|1713.99|1713.01|1711.25|1710.27|1667
1589374200000|2020-05-13 12:50:00|1712.14|1711.24|1712.07|1711.17|1713.07|1711.85|1711.38|1710.48|1304
1589374500000|2020-05-13 12:55:00|1712.03|1711.13|1713.02|1712.12|1713.56|1712.66|1712|1711.1|1520
1589374800000|2020-05-13 13:00:00|1712.94|1712.04|1715.42|1714.52|1719.04|1717.54|1712.8|1711.78|2102
1589375100000|2020-05-13 13:05:00|1715.36|1714.46|1715.72|1714.82|1716.55|1715.41|1712.94|1711.86|1871
1589375400000|2020-05-13 13:10:00|1715.64|1714.74|1715.48|1714.58|1718.09|1716.9|1715.33|1714.24|1909
1589375700000|2020-05-13 13:15:00|1715.5|1714.6|1716.28|1715.38|1716.89|1715.76|1714.76|1713.57|1646
1589376000000|2020-05-13 13:20:00|1716.49|1715.59|1706.46|1705.56|1716.76|1715.63|1703.7|1702.2|2075
1589376300000|2020-05-13 13:25:00|1706.41|1705.51|1710.9|1709.4|1712.06|1710.76|1706.41|1705.51|1973
1589376600000|2020-05-13 13:30:00|1710.76|1709.26|1707.64|1706.74|1711.44|1710.15|1706.91|1705.66|2036
1589376900000|2020-05-13 13:35:00|1708.03|1706.53|1710.44|1709.54|1710.89|1709.99|1707.02|1705.93|2048
1589377200000|2020-05-13 13:40:00|1710.37|1709.47|1711.06|1710.16|1712.13|1711.18|1709.17|1708.02|1900
1589377500000|2020-05-13 13:45:00|1711.01|1710.11|1710.75|1709.25|1711.72|1710.82|1708.24|1707.26|1981
1589377800000|2020-05-13 13:50:00|1710.79|1709.29|1710.47|1708.97|1711.6|1710.53|1708.9|1707.81|1967
1589378100000|2020-05-13 13:55:00|1710.25|1709.35|1709.07|1708.17|1710.86|1709.66|1707.24|1706.34|1975
1589378400000|2020-05-13 14:00:00|1709.27|1708.37|1708.52|1707.62|1710.3|1709.12|1707.5|1706.38|1982
1589378700000|2020-05-13 14:05:00|1708.57|1707.67|1710.49|1709.59|1710.7|1709.71|1708.39|1707.29|1833
1589379000000|2020-05-13 14:10:00|1710.52|1709.62|1709.14|1708.24|1710.79|1709.68|1709.05|1707.91|1730
1589379300000|2020-05-13 14:15:00|1709.08|1708.18|1709.96|1709.06|1711.09|1709.83|1709.03|1707.95|1835
1589379600000|2020-05-13 14:20:00|1709.93|1709.03|1710.41|1709.51|1711.11|1709.76|1709.01|1707.92|1838
1589379900000|2020-05-13 14:25:00|1710.44|1709.54|1712.56|1711.66|1713.34|1712.27|1710.1|1709.04|1947
1589380200000|2020-05-13 14:30:00|1712.53|1711.63|1713.07|1712.17|1715.08|1714.15|1711.86|1710.87|2064
1589380500000|2020-05-13 14:35:00|1712.91|1712.01|1713.89|1712.99|1714.77|1713.67|1712.65|1711.53|1883
1589380800000|2020-05-13 14:40:00|1713.91|1713.01|1714.12|1713.22|1714.81|1713.66|1712.92|1712.02|1695
1589381100000|2020-05-13 14:45:00|1714.18|1713.28|1714.08|1713.18|1715.3|1713.99|1713.53|1712.56|1614
1589381400000|2020-05-13 14:50:00|1714.2|1713.3|1714.29|1713.39|1715.61|1714.71|1713.59|1712.46|1770
1589381700000|2020-05-13 14:55:00|1714.28|1713.38|1712.68|1711.78|1714.9|1714|1711.79|1710.89|1880
1589382000000|2020-05-13 15:00:00|1712.65|1711.75|1714.49|1713.59|1714.97|1713.8|1712.33|1711.11|1824
1589382300000|2020-05-13 15:05:00|1714.48|1713.58|1714.77|1713.87|1715.57|1714.46|1713.94|1713.04|1904
1589382600000|2020-05-13 15:10:00|1714.74|1713.84|1715.82|1714.92|1716.15|1715.25|1714.41|1713.5|1870
1589382900000|2020-05-13 15:15:00|1715.55|1714.65|1715.77|1714.87|1716.41|1715.51|1714.79|1713.89|1548
1589383200000|2020-05-13 15:20:00|1715.83|1714.93|1716.02|1715.12|1716.25|1715.35|1714.51|1713.61|1745
1589383500000|2020-05-13 15:25:00|1715.96|1715.06|1716.72|1715.82|1717.45|1716.55|1715.71|1714.81|1870
1589383800000|2020-05-13 15:30:00|1716.7|1715.8|1716.4|1715.5|1717.01|1716.11|1715.66|1714.76|1681
1589384100000|2020-05-13 15:35:00|1716.46|1715.56|1716.19|1715.29|1716.93|1716.03|1715.71|1714.81|1585
1589384400000|2020-05-13 15:40:00|1716.3|1715.4|1715.23|1714.33|1716.59|1715.69|1714.81|1713.91|1580
1589384700000|2020-05-13 15:45:00|1715.45|1714.55|1714.65|1713.75|1715.71|1714.81|1714.22|1713.32|1568
1589385000000|2020-05-13 15:50:00|1714.75|1713.85|1714.05|1713.15|1714.75|1713.85|1712.81|1711.91|1678
1589385300000|2020-05-13 15:55:00|1713.91|1713.01|1712.12|1711.22|1714.29|1713.18|1711.85|1710.95|1590
1589385600000|2020-05-13 16:00:00|1712.15|1711.25|1712.33|1711.43|1713.07|1712.17|1711.36|1710.46|1390
1589385900000|2020-05-13 16:05:00|1712.38|1711.48|1711.84|1710.94|1712.51|1711.61|1711.24|1710.34|1588
1589386200000|2020-05-13 16:10:00|1711.82|1710.92|1710.88|1709.98|1712.78|1711.65|1710.48|1709.55|1900
1589386500000|2020-05-13 16:15:00|1710.82|1709.92|1710.32|1709.42|1712.01|1711.01|1708.75|1707.67|1931
1589386800000|2020-05-13 16:20:00|1710.44|1709.54|1708.45|1707.55|1710.62|1709.72|1708.33|1707.17|1791
1589387100000|2020-05-13 16:25:00|1708.49|1707.59|1709.85|1708.95|1710.59|1709.57|1708.35|1707.36|1796
1589387400000|2020-05-13 16:30:00|1709.99|1709.09|1710.2|1709.3|1710.63|1709.66|1709.24|1708.08|1533
1589387700000|2020-05-13 16:35:00|1710.17|1709.27|1711.47|1710.57|1711.49|1710.59|1709.58|1708.55|1513
1589388000000|2020-05-13 16:40:00|1711.59|1710.69|1712.15|1711.25|1712.47|1711.53|1710.87|1709.81|1546
1589388300000|2020-05-13 16:45:00|1712.16|1711.26|1712.2|1711.3|1712.81|1711.91|1711.3|1710.33|1246
1589388600000|2020-05-13 16:50:00|1712.15|1711.25|1713.13|1712.23|1713.44|1712.23|1711.49|1710.59|1504
1589388900000|2020-05-13 16:55:00|1713.17|1712.27|1712.46|1711.56|1713.75|1712.61|1711.92|1710.92|1378
1589389200000|2020-05-13 17:00:00|1712.41|1711.51|1710.32|1709.42|1712.73|1711.83|1710.32|1709.42|1580
1589389500000|2020-05-13 17:05:00|1710.56|1709.66|1712.36|1711.46|1712.63|1711.68|1709.88|1708.86|1461
1589389800000|2020-05-13 17:10:00|1712.42|1711.52|1712.44|1711.54|1713.14|1712.24|1711.73|1710.63|1423
1589390100000|2020-05-13 17:15:00|1712.62|1711.72|1712.04|1711.14|1713.33|1712.35|1711.63|1710.32|1626
1589390400000|2020-05-13 17:20:00|1712.06|1711.16|1712.98|1711.48|1713.26|1712.36|1711.51|1710.52|1360
1589390700000|2020-05-13 17:25:00|1713.06|1711.56|1713.17|1712.27|1713.8|1712.65|1711.88|1710.98|1565
1589391000000|2020-05-13 17:30:00|1713.18|1712.28|1712.19|1711.29|1713.33|1712.43|1711.19|1710.29|1360
1589391300000|2020-05-13 17:35:00|1712.17|1711.27|1711.56|1710.66|1712.44|1711.54|1711.45|1710.47|1007
1589391600000|2020-05-13 17:40:00|1711.64|1710.74|1711.68|1710.78|1712.27|1711.27|1710.46|1709.56|1237
1589391900000|2020-05-13 17:45:00|1711.64|1710.74|1711.99|1711.09|1712.73|1711.63|1711.15|1710.25|1265
1589392200000|2020-05-13 17:50:00|1711.93|1711.03|1711.66|1710.76|1712.57|1711.23|1711.14|1710.09|1053
1589392500000|2020-05-13 17:55:00|1711.63|1710.73|1711.31|1710.41|1712.16|1711.26|1711.23|1710.13|998
1589392800000|2020-05-13 18:00:00|1711.46|1710.56|1710.18|1709.28|1711.72|1710.56|1709.83|1708.91|1475
1589393100000|2020-05-13 18:05:00|1710.11|1709.21|1711.04|1710.14|1711.25|1710.35|1709.59|1708.65|1360
1589393400000|2020-05-13 18:10:00|1711.12|1710.22|1711.84|1710.94|1712.41|1711.36|1710.44|1709.35|1263
1589393700000|2020-05-13 18:15:00|1712.02|1711.12|1711.6|1710.7|1712.22|1711.24|1711.09|1709.93|1324
1589394000000|2020-05-13 18:20:00|1711.62|1710.72|1712.12|1711.22|1712.42|1711.35|1710.97|1709.96|1400
1589394300000|2020-05-13 18:25:00|1712.13|1711.23|1712.08|1711.18|1712.49|1711.53|1711.32|1710.29|1280
1589394600000|2020-05-13 18:30:00|1712.1|1711.2|1712.27|1711.37|1712.88|1711.79|1711.86|1710.61|1336
1589394900000|2020-05-13 18:35:00|1712.29|1711.39|1712.32|1711.42|1713.03|1712.13|1711.99|1711.02|1259
1589395200000|2020-05-13 18:40:00|1712.33|1711.43|1712.63|1711.73|1712.83|1711.77|1711.54|1710.64|1177
1589395500000|2020-05-13 18:45:00|1712.64|1711.74|1712.9|1712|1713.24|1712.34|1712.35|1711.36|1182
1589395800000|2020-05-13 18:50:00|1712.92|1712.02|1712.94|1712.04|1713.35|1712.45|1712.41|1711.51|1065
1589396100000|2020-05-13 18:55:00|1712.86|1711.96|1713.32|1712.42|1713.91|1712.97|1712.44|1711.54|1115
1589396400000|2020-05-13 19:00:00|1713.27|1712.37|1715.81|1714.91|1716.19|1715.29|1712.94|1712.04|1615
1589396700000|2020-05-13 19:05:00|1715.82|1714.92|1715.28|1714.38|1715.98|1715.08|1714.54|1713.64|1275
1589397000000|2020-05-13 19:10:00|1715.27|1714.37|1715.4|1714.5|1716.34|1715.25|1715.04|1714.06|1302
1589397300000|2020-05-13 19:15:00|1715.33|1714.43|1715.44|1714.54|1715.91|1715.01|1714.86|1713.7|1230
1589397600000|2020-05-13 19:20:00|1715.48|1714.58|1715.06|1714.16|1715.86|1714.96|1714.32|1713.31|1235
1589397900000|2020-05-13 19:25:00|1714.96|1714.06|1714.74|1713.84|1715.81|1714.91|1714.44|1713.37|1193
1589398200000|2020-05-13 19:30:00|1714.63|1713.73|1715.77|1714.87|1715.99|1715.09|1714.39|1713.49|1036
1589398500000|2020-05-13 19:35:00|1715.71|1714.81|1716.36|1715.46|1716.79|1715.73|1715.59|1714.69|1210
1589398800000|2020-05-13 19:40:00|1716.33|1715.43|1716.46|1715.56|1716.64|1715.74|1715.66|1714.55|1273
1589399100000|2020-05-13 19:45:00|1716.5|1715.6|1717.26|1716.36|1717.56|1716.46|1716.21|1715.17|1213
1589399400000|2020-05-13 19:50:00|1717.56|1716.06|1716.59|1715.69|1718.24|1717.34|1716.23|1715.18|1511
1589399700000|2020-05-13 19:55:00|1716.63|1715.73|1717.89|1716.99|1718.6|1717.7|1716.36|1715.24|1471
1589400000000|2020-05-13 20:00:00|1717.86|1716.96|1715.78|1714.88|1718.48|1717.23|1715.25|1714.35|999
1589400300000|2020-05-13 20:05:00|1716.09|1715.19|1716.14|1715.24|1716.48|1715.58|1715.69|1714.79|523
1589400600000|2020-05-13 20:10:00|1716.16|1715.26|1716.1|1715.2|1716.61|1715.71|1715.87|1714.56|382
1589400900000|2020-05-13 20:15:00|1716.13|1715.23|1715.98|1715.08|1716.98|1715.89|1715.71|1714.51|385
1589401200000|2020-05-13 20:20:00|1716.01|1715.11|1715.77|1714.87|1716.44|1715.54|1715.53|1714.46|359
1589401500000|2020-05-13 20:25:00|1715.73|1714.83|1715.67|1714.77|1716.56|1715.41|1715.42|1714.43|360
1589401800000|2020-05-13 20:30:00|1715.56|1714.66|1715.46|1714.56|1716.39|1715.43|1715.04|1714.08|458
1589402100000|2020-05-13 20:35:00|1715.36|1714.46|1715.5|1714.6|1715.86|1714.93|1714.55|1713.65|450
1589402400000|2020-05-13 20:40:00|1715.49|1714.59|1715.68|1714.78|1715.88|1714.98|1715.26|1714.1|329
1589402700000|2020-05-13 20:45:00|1715.61|1714.71|1716.24|1715.34|1716.58|1715.68|1715.4|1714.25|484
1589403000000|2020-05-13 20:50:00|1716.27|1715.37|1716.69|1715.79|1717.14|1715.79|1715.28|1714.3|466
1589403300000|2020-05-13 20:55:00|1716.67|1715.77|1718.04|1716.54|1718.09|1716.71|1715.93|1714.89|578
1589407200000|2020-05-13 22:00:00|1717.74|1716.24|1716.17|1714.67|1721.75|1717.64|1715.95|1712.87|725
1589407500000|2020-05-13 22:05:00|1716.14|1714.64|1716.89|1715.39|1717.76|1716.26|1715.24|1713.74|540
1589407800000|2020-05-13 22:10:00|1716.83|1715.33|1716.34|1714.84|1717.15|1715.65|1716.09|1714.59|234
1589408100000|2020-05-13 22:15:00|1716.64|1715.14|1717.1|1715.6|1717.43|1715.93|1716.18|1714.68|220
1589408400000|2020-05-13 22:20:00|1717.18|1715.68|1716.68|1715.18|1717.27|1715.77|1715.93|1714.43|229
1589408700000|2020-05-13 22:25:00|1717.24|1715.74|1716.5|1715|1717.32|1715.98|1715.77|1714.27|289
1589409000000|2020-05-13 22:30:00|1716.52|1715.02|1717.56|1716.06|1717.7|1716.47|1716.4|1714.9|398
1589409300000|2020-05-13 22:35:00|1717.62|1716.12|1717.48|1715.98|1717.85|1716.35|1716.68|1715.18|256
1589409600000|2020-05-13 22:40:00|1717.53|1716.03|1717.43|1715.93|1717.73|1716.23|1716.61|1715.11|305
1589409900000|2020-05-13 22:45:00|1717.32|1715.82|1717.14|1715.64|1717.62|1716.16|1716.51|1715.27|260
1589410200000|2020-05-13 22:50:00|1717.11|1715.61|1717.15|1715.65|1717.61|1716.39|1716.63|1715.45|283
1589410500000|2020-05-13 22:55:00|1717.2|1715.7|1717.43|1716.53|1717.73|1716.56|1716.83|1715.62|334
1589410800000|2020-05-13 23:00:00|1717.5|1716.6|1717.41|1716.51|1717.96|1716.75|1717.06|1715.89|278
1589411100000|2020-05-13 23:05:00|1717.43|1716.53|1717.31|1716.41|1718.34|1716.94|1717.09|1715.94|172
1589411400000|2020-05-13 23:10:00|1717.34|1716.44|1717.53|1716.63|1718.1|1716.9|1716.93|1715.78|291
1589411700000|2020-05-13 23:15:00|1717.83|1716.33|1716.99|1716.09|1718.14|1716.81|1716.92|1715.62|315
1589412000000|2020-05-13 23:20:00|1717.02|1716.12|1717.44|1715.94|1718.06|1716.86|1716.77|1715.49|391
1589412300000|2020-05-13 23:25:00|1717.5|1716|1717.09|1715.59|1717.7|1716.44|1716.75|1715.56|286
1589412600000|2020-05-13 23:30:00|1717.07|1715.57|1717.63|1716.13|1717.7|1716.51|1716.96|1715.5|324
1589412900000|2020-05-13 23:35:00|1717.54|1716.04|1719.38|1717.88|1719.63|1718.73|1717.22|1715.99|835
1589413200000|2020-05-13 23:40:00|1719.34|1717.84|1718.48|1716.98|1719.46|1718.36|1717.75|1716.25|508
1589413500000|2020-05-13 23:45:00|1718.46|1716.96|1719.27|1718.37|1720.61|1719.56|1717.77|1716.75|767
1589413800000|2020-05-13 23:50:00|1719.39|1718.49|1719.65|1718.75|1721.4|1719.38|1718.83|1717.21|639
1589414100000|2020-05-13 23:55:00|1719.57|1718.67|1719.2|1718.3|1720.95|1719.5|1718.7|1717.64|664
1589414400000|2020-05-14 00:00:00|1719.21|1718.31|1717.53|1716.03|1720.54|1719.4|1717.32|1716.03|1204
1589414700000|2020-05-14 00:05:00|1717.73|1716.23|1718.08|1716.58|1719.4|1717.9|1716.53|1715.63|987
1589415000000|2020-05-14 00:10:00|1718.12|1716.62|1719.38|1718.48|1720.18|1718.53|1716.87|1715.31|866
1589415300000|2020-05-14 00:15:00|1719.35|1718.45|1719.33|1717.83|1720.03|1718.9|1719.08|1717.64|592
1589415600000|2020-05-14 00:20:00|1719.32|1717.82|1718.87|1717.37|1719.5|1718.21|1718.52|1717.19|495
1589415900000|2020-05-14 00:25:00|1718.79|1717.29|1718.04|1716.54|1719.29|1718.39|1717.64|1716.14|584
1589416200000|2020-05-14 00:30:00|1718.2|1716.7|1718.38|1716.88|1719.4|1718.24|1717.22|1715.72|667
1589416500000|2020-05-14 00:35:00|1718.53|1717.03|1718.53|1717.03|1719.04|1717.78|1717.6|1716.1|468
1589416800000|2020-05-14 00:40:00|1718.5|1717|1718.84|1717.94|1720.44|1718.1|1718.12|1716|532
1589417100000|2020-05-14 00:45:00|1718.76|1717.86|1718.33|1717.43|1720.52|1718.12|1717.87|1716.13|612
1589417400000|2020-05-14 00:50:00|1718.13|1717.23|1718.6|1717.1|1720.54|1718.1|1717.92|1716.15|481
1589417700000|2020-05-14 00:55:00|1718.61|1717.11|1717.64|1716.74|1719|1717.65|1717.15|1716.19|371
1589418000000|2020-05-14 01:00:00|1717.53|1716.63|1717.13|1715.63|1717.94|1716.79|1715.32|1714.23|1186
1589418300000|2020-05-14 01:05:00|1716.68|1715.78|1716.31|1714.81|1717.32|1716.09|1715.45|1713.95|862
1589418600000|2020-05-14 01:10:00|1716.26|1715.36|1716.3|1714.8|1718.65|1716|1715.77|1714.27|727
1589418900000|2020-05-14 01:15:00|1716.41|1714.91|1715.43|1713.93|1718.9|1715.51|1715.01|1712.45|859
1589419200000|2020-05-14 01:20:00|1715.45|1713.95|1715.44|1713.94|1717.65|1715.04|1714.38|1712.85|798
1589419500000|2020-05-14 01:25:00|1715.6|1714.1|1715.54|1714.04|1716.35|1714.47|1714.38|1712.35|596
1589419800000|2020-05-14 01:30:00|1715.51|1714.01|1714.21|1712.71|1718.46|1714.68|1713.82|1711.71|879
1589420100000|2020-05-14 01:35:00|1714.33|1712.83|1713.06|1712.16|1714.75|1713.47|1712.66|1710.75|902
1589420400000|2020-05-14 01:40:00|1712.83|1711.93|1713.14|1712.24|1714.35|1712.87|1712.37|1710.35|923
1589420700000|2020-05-14 01:45:00|1713.15|1712.25|1713.41|1711.91|1714.45|1713.14|1712.57|1710.25|735
1589421000000|2020-05-14 01:50:00|1713.45|1711.95|1713.92|1713.02|1714.17|1713.05|1712.24|1711.34|848
1589421300000|2020-05-14 01:55:00|1713.94|1713.04|1715.03|1714.13|1715.84|1714.71|1713.73|1712.54|789
1589421600000|2020-05-14 02:00:00|1715.14|1714.24|1714.92|1713.42|1715.7|1714.6|1714.28|1713.16|786
1589421900000|2020-05-14 02:05:00|1714.67|1713.17|1714.27|1712.77|1714.99|1713.9|1713.63|1712.49|743
1589422200000|2020-05-14 02:10:00|1714|1713.1|1714.9|1713.4|1715.12|1713.92|1713.76|1712.44|593
1589422500000|2020-05-14 02:15:00|1715|1713.5|1714.1|1713.2|1715.55|1713.73|1713.8|1711.55|555
1589422800000|2020-05-14 02:20:00|1714.4|1712.9|1714.78|1713.28|1715.01|1713.84|1713.84|1712.64|361
1589423100000|2020-05-14 02:25:00|1714.41|1713.51|1714.88|1713.38|1715.22|1713.91|1713.88|1712.76|501
1589423400000|2020-05-14 02:30:00|1714.85|1713.35|1715.66|1714.16|1716.55|1714.34|1714.3|1711.85|499
1589423700000|2020-05-14 02:35:00|1715.52|1714.02|1715.64|1714.14|1715.97|1714.72|1714.77|1713.7|458
1589424000000|2020-05-14 02:40:00|1715.61|1714.11|1716.08|1714.58|1716.39|1715.2|1714.91|1713.85|642
1589424300000|2020-05-14 02:45:00|1716.06|1714.56|1715.85|1714.35|1716.67|1715.4|1715.39|1713.89|452
1589424600000|2020-05-14 02:50:00|1715.88|1714.38|1715.49|1713.99|1716.14|1714.99|1714.97|1713.54|529
1589424900000|2020-05-14 02:55:00|1715.83|1714.33|1716.02|1714.52|1716.85|1714.93|1714.89|1712.75|482
1589425200000|2020-05-14 03:00:00|1716.03|1714.53|1715.25|1714.35|1716.48|1715.27|1715.14|1713.76|477
1589425500000|2020-05-14 03:05:00|1715.55|1714.05|1715.21|1713.71|1716.14|1714.91|1714.53|1713.34|508
1589425800000|2020-05-14 03:10:00|1715.39|1713.89|1714.25|1713.35|1715.63|1714.63|1713.99|1712.82|494
1589426100000|2020-05-14 03:15:00|1714.24|1713.34|1714.5|1713.6|1716.35|1714.1|1713.82|1712.35|479
1589426400000|2020-05-14 03:20:00|1714.55|1713.05|1714.68|1713.18|1715.31|1714.13|1714.15|1713.05|479
1589426700000|2020-05-14 03:25:00|1714.7|1713.2|1714.82|1713.32|1715.15|1713.91|1714.35|1713.01|400
1589427000000|2020-05-14 03:30:00|1714.52|1713.62|1714.28|1712.78|1714.83|1713.65|1713.96|1712.74|270
1589427300000|2020-05-14 03:35:00|1714.21|1713.31|1713.62|1712.72|1714.72|1713.46|1713.54|1712.38|286
1589427600000|2020-05-14 03:40:00|1713.84|1712.34|1713.77|1712.27|1714.48|1713.57|1713.12|1711.97|411
1589427900000|2020-05-14 03:45:00|1713.76|1712.26|1713.76|1712.26|1715.08|1712.78|1713.25|1710.94|246
1589428200000|2020-05-14 03:50:00|1713.75|1712.25|1714.03|1713.13|1714.16|1713.26|1712.88|1711.7|486
1589428500000|2020-05-14 03:55:00|1714|1713.1|1714.07|1713.17|1714.29|1713.39|1713.61|1712.36|450
1589428800000|2020-05-14 04:00:00|1714.02|1713.12|1713.91|1713.01|1714.54|1713.64|1713.24|1712.34|538
1589429100000|2020-05-14 04:05:00|1713.93|1713.03|1713|1712.1|1714.57|1713.2|1712.93|1711.64|423
1589429400000|2020-05-14 04:10:00|1713.39|1712.49|1713.74|1712.24|1714.39|1713.19|1712.77|1711.67|274
1589429700000|2020-05-14 04:15:00|1713.8|1712.3|1713.09|1712.19|1714.41|1713.31|1712.73|1711.69|315
1589430000000|2020-05-14 04:20:00|1713.1|1712.2|1713.07|1711.57|1713.68|1712.48|1712.42|1711.02|391
1589430300000|2020-05-14 04:25:00|1713.02|1711.52|1712.49|1711.59|1713.64|1712.47|1712.4|1711.2|380
1589430600000|2020-05-14 04:30:00|1712.59|1711.69|1712.45|1711.55|1713.01|1711.79|1712.06|1710.82|463
1589430900000|2020-05-14 04:35:00|1712.42|1711.52|1712.45|1711.55|1713.11|1712.14|1712.03|1710.73|532
1589431200000|2020-05-14 04:40:00|1712.37|1711.47|1712.74|1711.84|1713.2|1711.99|1711.8|1710.53|481
1589431500000|2020-05-14 04:45:00|1712.78|1711.88|1712.41|1711.51|1713.13|1712.08|1712.02|1710.82|419
1589431800000|2020-05-14 04:50:00|1712.63|1711.73|1712.63|1711.73|1713.08|1712.04|1712.42|1711.27|299
1589432100000|2020-05-14 04:55:00|1712.7|1711.8|1712.44|1711.54|1712.97|1711.86|1712.34|1711.23|273
1589432400000|2020-05-14 05:00:00|1712.45|1711.55|1713.21|1711.71|1713.7|1712.45|1712.34|1711.43|402
1589432700000|2020-05-14 05:05:00|1713.22|1711.72|1713.44|1711.94|1713.88|1712.64|1712.67|1711.46|337
1589433000000|2020-05-14 05:10:00|1713.36|1711.86|1714.14|1712.64|1714.14|1712.95|1712.84|1711.75|394
1589433300000|2020-05-14 05:15:00|1714.12|1712.62|1714.46|1712.96|1714.72|1713.58|1713.68|1712.43|480
1589433600000|2020-05-14 05:20:00|1714.44|1712.94|1713.6|1712.1|1714.57|1713.36|1712.98|1711.6|401
1589433900000|2020-05-14 05:25:00|1713.18|1712.28|1713.88|1712.98|1714.77|1713.46|1712.87|1711.67|516
1589434200000|2020-05-14 05:30:00|1713.96|1713.06|1714.26|1713.36|1714.48|1713.45|1713.41|1711.96|740
1589434500000|2020-05-14 05:35:00|1714.08|1713.18|1713.89|1712.99|1714.95|1713.64|1713.15|1711.95|629
1589434800000|2020-05-14 05:40:00|1713.84|1712.94|1714.16|1713.26|1716.11|1713.61|1713.4|1711.74|509
1589435100000|2020-05-14 05:45:00|1714.17|1713.27|1714.2|1713.3|1714.76|1713.5|1713.59|1712.56|613
1589435400000|2020-05-14 05:50:00|1714.16|1713.26|1714.96|1714.06|1715.34|1714.21|1713.99|1712.79|710
1589435700000|2020-05-14 05:55:00|1714.94|1714.04|1714.97|1714.07|1715.34|1714.28|1714.23|1713.33|537
1589436000000|2020-05-14 06:00:00|1714.92|1714.02|1715.49|1714.59|1716.2|1714.96|1714.78|1713.57|1045
1589436300000|2020-05-14 06:05:00|1715.48|1714.58|1715.46|1714.56|1716.63|1715.23|1715.09|1713.89|718
1589436600000|2020-05-14 06:10:00|1715.45|1714.55|1716.02|1714.52|1716.48|1715.49|1715.35|1714.24|890
1589436900000|2020-05-14 06:15:00|1716.04|1714.54|1716.89|1715.99|1717.49|1716.4|1715.26|1714.36|849
1589437200000|2020-05-14 06:20:00|1717.19|1715.69|1716.93|1715.43|1717.77|1716.41|1715.64|1714.54|953
1589437500000|2020-05-14 06:25:00|1716.98|1715.48|1715.76|1714.86|1717.1|1716.15|1714.83|1713.93|898
1589437800000|2020-05-14 06:30:00|1715.77|1714.87|1716.02|1715.12|1716.95|1716.05|1715.44|1714.25|760
1589438100000|2020-05-14 06:35:00|1716.01|1715.11|1717.39|1716.49|1717.77|1716.87|1716.01|1715.03|612
1589438400000|2020-05-14 06:40:00|1717.4|1716.5|1716.61|1715.71|1717.7|1716.79|1716.17|1714.99|791
1589438700000|2020-05-14 06:45:00|1716.58|1715.68|1716.08|1715.18|1717.15|1716.03|1715.73|1714.54|672
1589439000000|2020-05-14 06:50:00|1716.02|1715.12|1717.04|1716.14|1717.35|1716.37|1715.85|1714.81|511
1589439300000|2020-05-14 06:55:00|1717.03|1716.13|1717.29|1716.39|1717.74|1716.7|1716.91|1715.71|678
1589439600000|2020-05-14 07:00:00|1717.23|1716.33|1719.07|1718.17|1719.1|1718.2|1717.23|1716.07|1126
1589439900000|2020-05-14 07:05:00|1719.19|1718.29|1718.72|1717.82|1720.11|1719.13|1718.56|1717.54|1438
1589440200000|2020-05-14 07:10:00|1718.69|1717.79|1717.91|1717.01|1719.01|1717.87|1717.25|1716.35|1395
1589440500000|2020-05-14 07:15:00|1717.97|1717.07|1717.43|1716.53|1718.45|1717.34|1716.54|1715.64|1423
1589440800000|2020-05-14 07:20:00|1717.4|1716.5|1716.92|1716.02|1717.92|1716.84|1716.79|1715.82|1077
1589441100000|2020-05-14 07:25:00|1716.89|1715.99|1716.35|1715.45|1717.27|1716.25|1716.16|1715.2|747
1589441400000|2020-05-14 07:30:00|1716.45|1715.55|1716.99|1716.09|1717.36|1716.15|1716.12|1715.16|1071
1589441700000|2020-05-14 07:35:00|1717.04|1716.14|1717.69|1716.79|1718.18|1717.28|1716.94|1715.8|1612
1589442000000|2020-05-14 07:40:00|1717.75|1716.85|1717|1716.1|1718.09|1717.12|1716.82|1715.61|1379
1589442300000|2020-05-14 07:45:00|1716.85|1715.95|1717.61|1716.71|1717.96|1717.06|1716.4|1715.5|1351
1589442600000|2020-05-14 07:50:00|1717.6|1716.7|1714.33|1713.43|1717.93|1717.03|1713.93|1712.8|1308
1589442900000|2020-05-14 07:55:00|1714.45|1713.55|1715.49|1714.59|1716.41|1715.51|1713.82|1712.89|1478
1589443200000|2020-05-14 08:00:00|1715.59|1714.69|1715.68|1714.78|1716.27|1715|1714.21|1713.31|1611
1589443500000|2020-05-14 08:05:00|1715.85|1714.95|1716.56|1715.06|1717.04|1716.09|1715.53|1714.3|1418
1589443800000|2020-05-14 08:10:00|1716.23|1715.33|1716.99|1716.09|1717.46|1716.56|1715.79|1714.87|1256
1589444100000|2020-05-14 08:15:00|1716.98|1716.08|1716.62|1715.72|1718.27|1717.37|1716.51|1715.48|990
1589444400000|2020-05-14 08:20:00|1716.63|1715.73|1716.95|1716.05|1717.8|1716.9|1716.47|1715.57|1199
1589444700000|2020-05-14 08:25:00|1716.98|1716.08|1716.43|1715.53|1717.71|1716.81|1715.63|1714.55|1016
1589445000000|2020-05-14 08:30:00|1716.41|1715.51|1717.38|1716.48|1718.46|1717.2|1716.14|1714.93|1017
1589445300000|2020-05-14 08:35:00|1717.37|1716.47|1716.5|1715.6|1717.68|1716.78|1716.35|1715.45|1133
1589445600000|2020-05-14 08:40:00|1716.55|1715.65|1716.34|1715.44|1717.19|1716.29|1716.21|1715.31|937
1589445900000|2020-05-14 08:45:00|1716.26|1715.36|1716.42|1715.52|1716.9|1716|1716.04|1714.97|1115
1589446200000|2020-05-14 08:50:00|1716.39|1715.49|1718.81|1717.91|1719.18|1718.28|1716.07|1714.87|1222
1589446500000|2020-05-14 08:55:00|1718.84|1717.94|1718.32|1717.42|1719.29|1718.26|1717.73|1716.64|1257
1589446800000|2020-05-14 09:00:00|1718.34|1717.44|1718.83|1717.33|1719.55|1718.54|1718.13|1717.11|1123
1589447100000|2020-05-14 09:05:00|1718.51|1717.61|1717.4|1716.5|1718.92|1717.77|1716.98|1716.08|1329
1589447400000|2020-05-14 09:10:00|1717.45|1716.55|1716.87|1715.97|1718.48|1717.3|1716.59|1715.69|971
1589447700000|2020-05-14 09:15:00|1716.92|1716.02|1716.81|1715.91|1717.67|1716.63|1716.41|1715.44|1158
1589448000000|2020-05-14 09:20:00|1716.82|1715.92|1717.36|1716.46|1717.96|1717.06|1716.6|1715.65|1312
1589448300000|2020-05-14 09:25:00|1717.32|1716.42|1717.09|1716.19|1717.87|1716.93|1716.73|1715.77|929
1589448600000|2020-05-14 09:30:00|1717.11|1716.21|1717.58|1716.68|1718.07|1716.98|1716.79|1715.89|908
1589448900000|2020-05-14 09:35:00|1717.61|1716.71|1717.58|1716.68|1719.17|1718.01|1717.42|1716.35|955
1589449200000|2020-05-14 09:40:00|1717.56|1716.66|1718.31|1717.41|1718.74|1717.69|1717.51|1716.61|1064
1589449500000|2020-05-14 09:45:00|1718.33|1717.43|1719.03|1718.13|1719.8|1718.42|1717.83|1716.62|1271
1589449800000|2020-05-14 09:50:00|1718.96|1718.06|1719.14|1718.24|1719.82|1718.59|1718.79|1717.54|1209
1589450100000|2020-05-14 09:55:00|1719.13|1718.23|1719.01|1718.11|1720.02|1718.82|1718.71|1717.81|1050
1589450400000|2020-05-14 10:00:00|1719.03|1718.13|1719.21|1718.31|1719.68|1718.56|1718.45|1717.53|1360
1589450700000|2020-05-14 10:05:00|1719.19|1718.29|1718.55|1717.05|1720.1|1719.07|1717.97|1716.8|1613
1589451000000|2020-05-14 10:10:00|1718.53|1717.03|1718.48|1717.58|1719.52|1718.23|1717.91|1716.78|1264
1589451300000|2020-05-14 10:15:00|1718.4|1717.5|1718.58|1717.68|1719.52|1718.34|1718.36|1717.14|1056
1589451600000|2020-05-14 10:20:00|1718.56|1717.66|1719.34|1717.84|1719.53|1718.37|1718.26|1717.3|1172
1589451900000|2020-05-14 10:25:00|1719.32|1717.82|1718.71|1717.81|1719.55|1718.45|1718.21|1717.31|1056
1589452200000|2020-05-14 10:30:00|1718.74|1717.84|1717.24|1716.34|1719.17|1718.03|1716.7|1715.8|1328
1589452500000|2020-05-14 10:35:00|1717.26|1716.36|1717.73|1716.83|1717.87|1716.97|1716.31|1715.41|1255
1589452800000|2020-05-14 10:40:00|1717.77|1716.87|1716.27|1715.37|1718.34|1717.44|1715.9|1714.82|1267
1589453100000|2020-05-14 10:45:00|1716.2|1715.3|1716.18|1715.28|1716.96|1715.78|1715.76|1714.73|1206
1589453400000|2020-05-14 10:50:00|1716.22|1715.32|1716.19|1715.29|1717.33|1716.31|1715.88|1714.8|1269
1589453700000|2020-05-14 10:55:00|1716.24|1715.34|1716.06|1715.16|1716.8|1715.68|1715.5|1714.45|1184
1589454000000|2020-05-14 11:00:00|1716.07|1715.17|1714.59|1713.69|1716.75|1715.68|1714.35|1713.28|1315
1589454300000|2020-05-14 11:05:00|1714.58|1713.68|1716.18|1715.28|1716.3|1715.4|1714.19|1713.29|1251
1589454600000|2020-05-14 11:10:00|1716.2|1715.3|1716.1|1715.2|1716.69|1715.79|1715.54|1714.62|1375
1589454900000|2020-05-14 11:15:00|1716.11|1715.21|1716.32|1715.42|1716.51|1715.61|1714.76|1713.78|1274
1589455200000|2020-05-14 11:20:00|1716.27|1715.37|1714.43|1713.53|1716.27|1715.37|1713.6|1712.56|1169
1589455500000|2020-05-14 11:25:00|1714.52|1713.62|1715.95|1715.05|1716.54|1715.32|1714.14|1713.24|1054
1589455800000|2020-05-14 11:30:00|1716.29|1714.79|1716.34|1715.44|1717.09|1716.09|1715.08|1713.97|1060
1589456100000|2020-05-14 11:35:00|1716.36|1715.46|1717.9|1717|1718.28|1717.07|1716.03|1714.86|1055
1589456400000|2020-05-14 11:40:00|1718.1|1716.6|1718.22|1717.32|1718.51|1717.54|1717.65|1716.52|1671
1589456700000|2020-05-14 11:45:00|1718.2|1717.3|1717.63|1716.13|1718.8|1717.9|1717.21|1715.94|1691
1589457000000|2020-05-14 11:50:00|1717.65|1716.15|1715.82|1714.92|1717.93|1716.79|1715.51|1714.4|1527
1589457300000|2020-05-14 11:55:00|1715.86|1714.96|1716.31|1715.41|1717.57|1716.42|1715.42|1714.41|1740
1589457600000|2020-05-14 12:00:00|1716.34|1715.44|1715.53|1714.63|1717.04|1715.96|1714.77|1713.51|1813
1589457900000|2020-05-14 12:05:00|1715.58|1714.68|1712.73|1711.83|1715.77|1714.87|1711.78|1710.88|1697
1589458200000|2020-05-14 12:10:00|1712.86|1711.96|1714.4|1713.5|1715.26|1714.36|1712.26|1711.36|1702
1589458500000|2020-05-14 12:15:00|1714.2|1713.3|1714.85|1713.95|1716.54|1715.64|1713.85|1712.67|1533
1589458800000|2020-05-14 12:20:00|1714.86|1713.96|1715.16|1714.26|1716.25|1715.21|1714.64|1713.72|1279
1589459100000|2020-05-14 12:25:00|1715.15|1714.25|1716.12|1714.62|1717.28|1716.18|1714.8|1713.9|1474
1589459400000|2020-05-14 12:30:00|1715.96|1714.46|1715.09|1714.19|1718.12|1717.1|1714.1|1712.85|1743
1589459700000|2020-05-14 12:35:00|1715.19|1714.29|1716.84|1715.94|1718.21|1717.11|1715|1714.08|1487
1589460000000|2020-05-14 12:40:00|1716.82|1715.92|1717.25|1716.35|1718.05|1716.95|1716.32|1715.24|1343
1589460300000|2020-05-14 12:45:00|1717.28|1716.38|1718.89|1717.99|1719.85|1718.6|1717.13|1715.86|1358
1589460600000|2020-05-14 12:50:00|1718.92|1718.02|1718.96|1718.06|1720.58|1719.52|1718.44|1717.5|1694
1589460900000|2020-05-14 12:55:00|1718.91|1718.01|1717.42|1716.52|1720.13|1719.11|1717.01|1716.11|1410
1589461200000|2020-05-14 13:00:00|1717.43|1716.53|1716.87|1715.97|1718.84|1717.82|1715.74|1714.84|1519
1589461500000|2020-05-14 13:05:00|1716.85|1715.95|1716.4|1715.5|1718.48|1717.43|1716.08|1715.18|1405
1589461800000|2020-05-14 13:10:00|1716.32|1715.42|1717.48|1716.58|1718.26|1717.07|1716.24|1715.33|1224
1589462100000|2020-05-14 13:15:00|1717.62|1716.72|1715.18|1714.28|1717.96|1717.06|1714.44|1713.46|1399
1589462400000|2020-05-14 13:20:00|1715.12|1714.22|1716.64|1715.74|1716.99|1715.84|1715.12|1714.22|1064
1589462700000|2020-05-14 13:25:00|1716.66|1715.76|1717.34|1716.44|1717.66|1716.54|1716.03|1714.91|1254
1589463000000|2020-05-14 13:30:00|1717.24|1716.34|1722.15|1721.25|1722.75|1721.38|1717.24|1716.33|1755
1589463300000|2020-05-14 13:35:00|1722.42|1721.52|1725.43|1724.53|1726.05|1725.02|1722.1|1720.76|2085
1589463600000|2020-05-14 13:40:00|1725.47|1724.57|1727.21|1725.71|1728.29|1727.39|1724.45|1723.32|2047
1589463900000|2020-05-14 13:45:00|1727.34|1725.84|1727.44|1726.54|1729.07|1728.17|1725.46|1724.56|2145
1589464200000|2020-05-14 13:50:00|1727.4|1726.5|1727.84|1726.94|1729.08|1728.06|1726.64|1725.73|1920
1589464500000|2020-05-14 13:55:00|1727.77|1726.87|1732.35|1731.45|1733.12|1732.22|1727.68|1726.68|2110
1589464800000|2020-05-14 14:00:00|1732.28|1731.38|1730.62|1729.72|1733.48|1732.58|1730.39|1729.42|2188
1589465100000|2020-05-14 14:05:00|1730.44|1729.54|1730.71|1729.81|1732.06|1731.03|1728.76|1727.54|2042
1589465400000|2020-05-14 14:10:00|1730.5|1729.6|1733.97|1732.47|1735.52|1734.51|1730.5|1729.6|2077
1589465700000|2020-05-14 14:15:00|1734.06|1732.56|1731.57|1730.67|1734.34|1733.29|1731.56|1730.52|1993
1589466000000|2020-05-14 14:20:00|1731.78|1730.88|1732.13|1731.23|1733.71|1732.56|1731.5|1730.07|1992
1589466300000|2020-05-14 14:25:00|1732.1|1731.2|1730.63|1729.13|1733.88|1732.89|1730.06|1728.86|2014
1589466600000|2020-05-14 14:30:00|1730.62|1729.12|1731.27|1730.37|1732.21|1731.28|1729.17|1728.27|2022
1589466900000|2020-05-14 14:35:00|1731.29|1730.39|1730.69|1729.79|1732.61|1731.51|1730.64|1729.56|1923
1589467200000|2020-05-14 14:40:00|1730.75|1729.85|1730.26|1729.36|1731.56|1730.51|1729.81|1728.82|1920
1589467500000|2020-05-14 14:45:00|1730.28|1729.38|1732.99|1732.09|1733.33|1732.43|1730.18|1729.05|1847
1589467800000|2020-05-14 14:50:00|1733|1732.1|1731.9|1731|1733.93|1732.74|1731.36|1730.18|1912
1589468100000|2020-05-14 14:55:00|1731.91|1731.01|1732.63|1731.73|1733.1|1731.98|1730.73|1729.7|1800
1589468400000|2020-05-14 15:00:00|1732.51|1731.61|1732.35|1731.45|1733.32|1732.17|1731.72|1730.66|1630
1589468700000|2020-05-14 15:05:00|1732.37|1731.47|1729.94|1729.04|1732.38|1731.48|1729.41|1728.37|1821
1589469000000|2020-05-14 15:10:00|1730.05|1729.15|1730.84|1729.34|1731.53|1730.26|1729.26|1728.16|1917
1589469300000|2020-05-14 15:15:00|1730.8|1729.3|1730.41|1729.51|1731.74|1730.38|1730.07|1728.88|1646
1589469600000|2020-05-14 15:20:00|1730.35|1729.45|1732.26|1731.36|1732.74|1731.56|1730.12|1728.77|1594
1589469900000|2020-05-14 15:25:00|1732.17|1731.27|1731.86|1730.96|1732.74|1731.66|1731.12|1729.62|1603
1589470200000|2020-05-14 15:30:00|1732.2|1731.3|1731.7|1730.8|1732.91|1731.84|1731.01|1729.88|1638
1589470500000|2020-05-14 15:35:00|1731.84|1730.94|1731.75|1730.25|1732.78|1731.83|1731.01|1729.77|1649
1589470800000|2020-05-14 15:40:00|1731.68|1730.18|1732.97|1732.07|1733.74|1732.53|1730.75|1728.24|1559
1589471100000|2020-05-14 15:45:00|1732.64|1731.74|1733.32|1731.82|1734.13|1732.87|1732.15|1731.16|1591
1589471400000|2020-05-14 15:50:00|1733.34|1731.84|1734.34|1733.44|1735.39|1734.18|1732.04|1730.54|1319
1589471700000|2020-05-14 15:55:00|1734.45|1733.55|1733.92|1732.42|1734.88|1733.91|1733.09|1731.91|1627
1589472000000|2020-05-14 16:00:00|1734.14|1732.64|1734.52|1733.02|1735.58|1734.53|1732.59|1731.67|1851
1589472300000|2020-05-14 16:05:00|1734.42|1732.92|1733.93|1732.43|1734.96|1733.86|1732.7|1729.24|1496
1589472600000|2020-05-14 16:10:00|1733.79|1732.89|1734.31|1733.41|1734.9|1733.84|1732.15|1731.25|1678
1589472900000|2020-05-14 16:15:00|1734.49|1733.59|1735.91|1735.01|1736.06|1735.16|1733.21|1732.23|1553
1589473200000|2020-05-14 16:20:00|1735.78|1734.88|1736.44|1734.94|1736.94|1735.96|1735.55|1734.16|1599
1589473500000|2020-05-14 16:25:00|1736.35|1734.85|1735.92|1735.02|1736.7|1735.55|1734.56|1733.41|1379
1589473800000|2020-05-14 16:30:00|1736.1|1735.2|1735|1733.5|1736.3|1735.31|1733.97|1730.94|1515
1589474100000|2020-05-14 16:35:00|1735.01|1733.51|1734.96|1734.06|1735.6|1734.58|1733.82|1732.83|1234
1589474400000|2020-05-14 16:40:00|1735.01|1734.11|1734.81|1733.91|1735.74|1734.69|1734.51|1733.47|1452
1589474700000|2020-05-14 16:45:00|1734.77|1733.87|1734.13|1733.23|1735.87|1734.64|1734.02|1733.12|1487
1589475000000|2020-05-14 16:50:00|1734.14|1733.24|1733.86|1732.96|1734.73|1733.75|1732.84|1731.87|1420
1589475300000|2020-05-14 16:55:00|1733.79|1732.89|1732.05|1731.15|1735.15|1733.97|1731.46|1730.41|1427
1589475600000|2020-05-14 17:00:00|1732.09|1731.19|1731.81|1730.91|1732.97|1731.95|1729.97|1728.47|1502
1589475900000|2020-05-14 17:05:00|1731.84|1730.94|1732.23|1731.33|1732.97|1731.86|1730.99|1729.58|1050
1589476200000|2020-05-14 17:10:00|1732.24|1731.34|1732.1|1731.2|1732.77|1731.87|1730.67|1729.63|1370
1589476500000|2020-05-14 17:15:00|1731.71|1730.81|1731.17|1730.27|1732.42|1731.28|1730.24|1728.74|1337
1589476800000|2020-05-14 17:20:00|1731.15|1730.25|1732.96|1731.46|1733.57|1732.34|1730.96|1729.97|1548
1589477100000|2020-05-14 17:25:00|1733.06|1731.56|1733.09|1731.59|1733.91|1732.82|1731.89|1730.51|1599
1589477400000|2020-05-14 17:30:00|1733.02|1731.52|1731.87|1730.97|1733.02|1731.64|1731.45|1730.22|1457
1589477700000|2020-05-14 17:35:00|1731.88|1730.98|1731.73|1730.83|1732.79|1731.85|1731.32|1730.18|1343
1589478000000|2020-05-14 17:40:00|1731.7|1730.8|1730.24|1729.34|1732.62|1731.37|1730.05|1728.95|1260
1589478300000|2020-05-14 17:45:00|1730.91|1729.41|1730.69|1729.79|1731.48|1730.49|1730.23|1729.21|1148
1589478600000|2020-05-14 17:50:00|1730.73|1729.83|1730.13|1729.23|1731.21|1730.16|1730.07|1729.04|1209
1589478900000|2020-05-14 17:55:00|1730.17|1729.27|1730.66|1729.76|1731.36|1730.31|1729.42|1728.43|1287
1589479200000|2020-05-14 18:00:00|1730.38|1729.48|1732.65|1731.75|1732.81|1731.75|1729.43|1728.49|1460
1589479500000|2020-05-14 18:05:00|1732.53|1731.63|1731.84|1730.94|1733.26|1732.19|1731.49|1730.36|1206
1589479800000|2020-05-14 18:10:00|1731.96|1731.06|1731.87|1730.97|1733.02|1731.8|1731.26|1730.19|993
1589480100000|2020-05-14 18:15:00|1731.92|1731.02|1730.7|1729.8|1732.74|1731.7|1730.38|1728.95|1166
1589480400000|2020-05-14 18:20:00|1730.66|1729.76|1732.43|1730.93|1734.19|1731.54|1730.66|1729.36|1158
1589480700000|2020-05-14 18:25:00|1732.44|1730.94|1733.43|1732.53|1733.92|1733|1731.64|1730.48|1232
1589481000000|2020-05-14 18:30:00|1733.32|1732.42|1732.85|1731.95|1733.88|1732.98|1732.12|1730.88|1070
1589481300000|2020-05-14 18:35:00|1732.86|1731.96|1732.65|1731.75|1733.55|1732.49|1732.11|1730.78|893
1589481600000|2020-05-14 18:40:00|1732.64|1731.74|1732.11|1731.21|1733.31|1732.11|1731.74|1730.57|1080
1589481900000|2020-05-14 18:45:00|1732.07|1731.17|1734.35|1732.85|1734.83|1733.84|1731.89|1730.83|1037
1589482200000|2020-05-14 18:50:00|1734.24|1733.34|1734.59|1733.69|1734.86|1733.76|1733.32|1732.26|919
1589482500000|2020-05-14 18:55:00|1734.57|1733.67|1733.76|1732.86|1735.13|1734.12|1733.12|1732.01|1138
1589482800000|2020-05-14 19:00:00|1733.65|1732.75|1733.42|1731.92|1734.57|1733.45|1732.88|1731.57|1239
1589483100000|2020-05-14 19:05:00|1733.49|1731.99|1732.6|1731.1|1734.27|1733.14|1732.17|1731|1117
1589483400000|2020-05-14 19:10:00|1732.98|1731.48|1732.15|1730.65|1733.43|1732.12|1731.41|1730.27|1040
1589483700000|2020-05-14 19:15:00|1732.2|1730.7|1733.57|1732.07|1734.08|1732.88|1731.62|1729.61|1110
1589484000000|2020-05-14 19:20:00|1733.43|1731.93|1733.44|1732.54|1734.03|1733.02|1732.52|1731.32|1005
1589484300000|2020-05-14 19:25:00|1733.4|1732.5|1732.89|1731.39|1734.56|1733.18|1732.2|1731.25|1254
1589484600000|2020-05-14 19:30:00|1732.75|1731.25|1731.62|1730.72|1732.93|1731.89|1731.08|1729.83|1324
1589484900000|2020-05-14 19:35:00|1731.7|1730.8|1730.87|1729.37|1732.13|1730.98|1729.38|1728.08|1305
1589485200000|2020-05-14 19:40:00|1730.53|1729.03|1731.61|1730.11|1731.61|1730.58|1729.64|1728.14|1338
1589485500000|2020-05-14 19:45:00|1731.53|1730.03|1731.28|1730.38|1732.23|1731.09|1730.55|1729.45|1308
1589485800000|2020-05-14 19:50:00|1731.42|1730.52|1733.02|1732.12|1733.55|1732.5|1731.23|1730.09|1562
1589486100000|2020-05-14 19:55:00|1733.01|1732.11|1733.12|1732.22|1734.03|1732.98|1732.7|1731.5|1366
1589486400000|2020-05-14 20:00:00|1733.06|1732.16|1732.91|1731.41|1733.85|1732.64|1731.8|1730.3|554
1589486700000|2020-05-14 20:05:00|1732.93|1731.43|1732.99|1731.49|1733.2|1732.1|1731.57|1730.6|409
1589487000000|2020-05-14 20:10:00|1732.78|1731.28|1731.51|1730.01|1732.9|1731.68|1730.81|1729.69|454
1589487300000|2020-05-14 20:15:00|1731.54|1730.04|1732.05|1730.55|1732.34|1731.44|1730.67|1729.64|457
1589487600000|2020-05-14 20:20:00|1731.76|1730.86|1731.66|1730.76|1732.32|1731.14|1731.42|1730.2|329
1589487900000|2020-05-14 20:25:00|1731.67|1730.77|1731.64|1730.74|1732.17|1731.02|1731.36|1730.23|244
1589488200000|2020-05-14 20:30:00|1731.63|1730.73|1732.33|1730.83|1732.72|1731.63|1731.63|1730.68|368
1589488500000|2020-05-14 20:35:00|1732.32|1730.82|1731.27|1730.37|1732.73|1731.42|1731.06|1729.9|228
1589488800000|2020-05-14 20:40:00|1731.26|1730.36|1731.56|1730.66|1731.87|1730.83|1730.92|1729.85|246
1589489100000|2020-05-14 20:45:00|1731.55|1730.65|1730.36|1729.46|1731.81|1730.73|1730.1|1729.11|419
1589489400000|2020-05-14 20:50:00|1730.25|1729.35|1730.91|1730.01|1731.78|1730.28|1729.99|1729.04|286
1589489700000|2020-05-14 20:55:00|1731.18|1729.68|1731.68|1730.18|1731.81|1730.59|1730.6|1729.18|296
1589493600000|2020-05-14 22:00:00|1731.22|1729.72|1730.36|1728.86|1734.9|1730.44|1729.45|1727.25|521
1589493900000|2020-05-14 22:05:00|1732.98|1727.62|1733.43|1727.55|1734.84|1730.5|1729.93|1727.35|432
1589494200000|2020-05-14 22:10:00|1730.11|1728.61|1730.93|1729.43|1734.67|1730.17|1730|1727.28|338
1589494500000|2020-05-14 22:15:00|1732.92|1727.94|1731.53|1730.03|1735.12|1730.83|1730.36|1726.79|485
1589494800000|2020-05-14 22:20:00|1733.36|1728.78|1732.2|1730.7|1735.24|1732.21|1731.09|1727.68|474
1589495100000|2020-05-14 22:25:00|1732.25|1730.75|1732.62|1731.12|1734.42|1731.72|1731.57|1727.99|337
1589495400000|2020-05-14 22:30:00|1732.54|1731.04|1731.02|1729.52|1735.36|1731.45|1730.57|1728.63|448
1589495700000|2020-05-14 22:35:00|1731.03|1729.53|1731.6|1730.1|1731.95|1730.45|1730.36|1727.46|263
1589496000000|2020-05-14 22:40:00|1731.67|1730.17|1731.42|1729.92|1733.87|1730.77|1730.42|1728.29|308
1589496300000|2020-05-14 22:45:00|1731.43|1729.93|1731.87|1730.37|1735.37|1730.8|1730.72|1727.72|241
1589496600000|2020-05-14 22:50:00|1734.73|1728.06|1731.64|1730.14|1735.45|1730.49|1730.95|1727.35|246
1589496900000|2020-05-14 22:55:00|1733.61|1728.59|1731.21|1729.71|1735.18|1730.64|1731.02|1727.87|192
1589497200000|2020-05-14 23:00:00|1731.28|1729.78|1731.18|1730.28|1732.89|1730.69|1731.01|1728.71|204
1589497500000|2020-05-14 23:05:00|1731.2|1730.3|1731.97|1730.47|1731.98|1730.76|1731.08|1729.83|155
1589497800000|2020-05-14 23:10:00|1731.62|1730.72|1731.31|1730.41|1732.27|1730.98|1731.22|1730.15|195
1589498100000|2020-05-14 23:15:00|1731.63|1730.73|1732.5|1731.6|1732.59|1731.69|1731.25|1730.32|245
1589498400000|2020-05-14 23:20:00|1732.44|1731.54|1733.34|1732.44|1734.76|1733.66|1732.44|1731.54|407
1589498700000|2020-05-14 23:25:00|1733.23|1732.33|1733.29|1731.79|1733.88|1732.7|1732.72|1731.51|241
1589499000000|2020-05-14 23:30:00|1733.3|1731.8|1732.64|1731.74|1733.37|1731.97|1732.31|1730.93|278
1589499300000|2020-05-14 23:35:00|1732.68|1731.78|1733.19|1731.69|1733.6|1732.34|1732.29|1731.09|187
1589499600000|2020-05-14 23:40:00|1733.22|1731.72|1733.39|1732.49|1733.92|1732.72|1732.73|1731.48|173
1589499900000|2020-05-14 23:45:00|1733.69|1732.19|1734.07|1733.17|1734.66|1733.48|1732.93|1731.97|420
1589500200000|2020-05-14 23:50:00|1734.15|1733.25|1734.41|1733.51|1734.91|1733.71|1733.78|1732.59|383
1589500500000|2020-05-14 23:55:00|1734.43|1733.53|1733.21|1732.31|1735.03|1733.92|1732.85|1731.71|509
1589500800000|2020-05-15 00:00:00|1733.16|1732.26|1732.2|1731.3|1733.5|1732.6|1731.96|1731.06|697
1589501100000|2020-05-15 00:05:00|1732.24|1731.34|1730.71|1729.81|1732.29|1731.39|1730.35|1729.45|598
1589501400000|2020-05-15 00:10:00|1730.67|1729.77|1730.71|1729.81|1731.26|1730.19|1730.24|1729.34|458
1589501700000|2020-05-15 00:15:00|1730.52|1729.62|1731.02|1730.12|1731.35|1730.45|1730.08|1729.18|473
1589502000000|2020-05-15 00:20:00|1731.07|1730.17|1731.45|1730.55|1732.09|1731.19|1730.9|1730|539
1589502300000|2020-05-15 00:25:00|1731.42|1730.52|1731.37|1730.47|1731.62|1730.72|1731.01|1730.11|368
1589502600000|2020-05-15 00:30:00|1731.29|1730.39|1731.8|1730.9|1732.48|1731.58|1730.92|1730.02|482
1589502900000|2020-05-15 00:35:00|1731.81|1730.91|1731.14|1730.24|1732|1731.1|1730.68|1729.78|371
1589503200000|2020-05-15 00:40:00|1731.15|1730.25|1730.98|1730.08|1731.7|1730.8|1730.93|1730.03|386
1589503500000|2020-05-15 00:45:00|1730.99|1730.09|1730.54|1729.64|1731.35|1730.45|1729.86|1728.96|451
1589503800000|2020-05-15 00:50:00|1730.49|1729.59|1730.64|1729.74|1730.69|1729.79|1729.79|1728.89|469
1589504100000|2020-05-15 00:55:00|1730.62|1729.72|1729.58|1728.68|1730.95|1730.05|1729.56|1728.66|359
1589504400000|2020-05-15 01:00:00|1729.51|1728.61|1730.01|1729.11|1730.33|1729.43|1729.28|1728.38|687
1589504700000|2020-05-15 01:05:00|1729.88|1728.98|1732.38|1731.48|1733.26|1732.36|1729.84|1728.94|967
1589505000000|2020-05-15 01:10:00|1732.37|1731.47|1734.31|1733.41|1734.94|1733.86|1732.37|1731.47|1246
1589505300000|2020-05-15 01:15:00|1734.69|1733.19|1734.03|1733.13|1734.86|1733.8|1733.5|1732.44|902
1589505600000|2020-05-15 01:20:00|1734.09|1733.19|1734.44|1733.54|1734.83|1733.88|1733.53|1732.39|724
1589505900000|2020-05-15 01:25:00|1734.4|1733.5|1733.68|1732.78|1734.78|1733.73|1733.31|1732.27|558
1589506200000|2020-05-15 01:30:00|1733.69|1732.79|1733.9|1732.4|1734.54|1733.56|1733.38|1732.07|600
1589506500000|2020-05-15 01:35:00|1733.77|1732.27|1732.44|1731.54|1734.52|1733.5|1732.07|1731.05|605
1589506800000|2020-05-15 01:40:00|1732.74|1731.24|1733|1732.1|1733.31|1732.41|1731.74|1730.62|722
1589507100000|2020-05-15 01:45:00|1732.99|1732.09|1732.71|1731.81|1733.09|1732.19|1731.91|1730.77|564
1589507400000|2020-05-15 01:50:00|1732.89|1731.99|1732.86|1731.96|1733.62|1732.57|1732.34|1731.07|582
1589507700000|2020-05-15 01:55:00|1732.88|1731.98|1733.24|1732.34|1733.72|1732.82|1732.67|1731.77|457
1589508000000|2020-05-15 02:00:00|1733.26|1732.36|1732.75|1731.85|1733.85|1732.59|1732.32|1731.42|404
1589508300000|2020-05-15 02:05:00|1732.84|1731.94|1732.82|1731.92|1733.57|1732.67|1732.64|1731.74|491
1589508600000|2020-05-15 02:10:00|1732.91|1732.01|1733.69|1732.79|1735.08|1733.91|1732.7|1731.8|826
1589508900000|2020-05-15 02:15:00|1733.73|1732.83|1733.43|1732.53|1733.76|1732.85|1732.66|1731.76|534
1589509200000|2020-05-15 02:20:00|1733.44|1732.54|1733.47|1732.57|1734.11|1733.21|1733.06|1732.16|368
1589509500000|2020-05-15 02:25:00|1733.63|1732.73|1733.92|1733.02|1734.24|1733.34|1733.44|1732.54|416
1589509800000|2020-05-15 02:30:00|1733.93|1733.03|1733.23|1732.33|1734.16|1733.26|1732.63|1731.73|506
1589510100000|2020-05-15 02:35:00|1733.28|1732.38|1734.17|1733.27|1734.53|1733.63|1733.28|1732.38|700
1589510400000|2020-05-15 02:40:00|1734.15|1733.25|1733.16|1732.26|1734.31|1733.41|1732.87|1731.97|492
1589510700000|2020-05-15 02:45:00|1733.15|1732.25|1732.64|1731.74|1733.63|1732.73|1732.15|1731.25|541
1589511000000|2020-05-15 02:50:00|1732.72|1731.82|1733.16|1732.26|1733.31|1732.41|1732.48|1731.58|522
1589511300000|2020-05-15 02:55:00|1733.15|1732.25|1733.09|1732.19|1733.73|1732.83|1732.81|1731.91|497
1589511600000|2020-05-15 03:00:00|1733.07|1732.17|1733.14|1732.24|1733.28|1732.38|1732.77|1731.87|404
1589511900000|2020-05-15 03:05:00|1733.15|1732.25|1732.67|1731.77|1733.77|1732.46|1732.4|1731.26|510
1589512200000|2020-05-15 03:10:00|1732.64|1731.74|1733.51|1732.61|1734.08|1732.9|1732.64|1731.74|454
1589512500000|2020-05-15 03:15:00|1733.57|1732.67|1733.79|1732.89|1734.21|1733.01|1733.45|1732.32|406
1589512800000|2020-05-15 03:20:00|1734.09|1732.59|1733.25|1732.35|1734.09|1733.01|1733.09|1732.19|336
1589513100000|2020-05-15 03:25:00|1733.15|1732.25|1733.15|1732.25|1733.89|1732.99|1733.15|1732.25|231
1589513400000|2020-05-15 03:30:00|1733.62|1732.72|1734.51|1733.61|1734.64|1733.65|1733.15|1732.25|433
1589513700000|2020-05-15 03:35:00|1734.11|1733.21|1733.98|1733.08|1734.66|1733.72|1733.65|1732.62|426
1589514000000|2020-05-15 03:40:00|1733.99|1733.09|1733.35|1732.45|1734.04|1733.14|1732.98|1732.08|303
1589514300000|2020-05-15 03:45:00|1733.17|1732.27|1733.05|1732.15|1733.62|1732.72|1732.98|1732.08|178
1589514600000|2020-05-15 03:50:00|1733.33|1732.43|1732.45|1731.55|1733.33|1732.43|1732.25|1731.35|281
1589514900000|2020-05-15 03:55:00|1732.43|1731.53|1732.65|1731.75|1732.7|1731.8|1732.42|1731.52|205
1589515200000|2020-05-15 04:00:00|1732.61|1731.71|1732.48|1731.58|1732.67|1731.77|1731.76|1730.86|277
1589515500000|2020-05-15 04:05:00|1732.27|1731.37|1731.94|1731.04|1732.61|1731.71|1731.94|1731.04|324
1589515800000|2020-05-15 04:10:00|1732.03|1731.13|1731.92|1731.02|1732.31|1731.41|1731.53|1730.63|342
1589516100000|2020-05-15 04:15:00|1731.96|1731.06|1731.9|1731|1732.05|1731.15|1731.7|1730.8|179
1589516400000|2020-05-15 04:20:00|1732.07|1731.17|1732.19|1731.29|1732.28|1731.38|1731.72|1730.82|269
1589516700000|2020-05-15 04:25:00|1732.03|1731.13|1732.31|1731.41|1732.75|1731.85|1732.03|1731.13|252
1589517000000|2020-05-15 04:30:00|1732.4|1731.5|1732.26|1731.36|1732.69|1731.79|1732.06|1731.16|298
1589517300000|2020-05-15 04:35:00|1732.11|1731.21|1731.79|1730.89|1732.58|1731.47|1731.03|1730.13|335
1589517600000|2020-05-15 04:40:00|1731.76|1730.86|1731.12|1730.22|1731.91|1731.01|1730.8|1729.9|404
1589517900000|2020-05-15 04:45:00|1731.1|1730.2|1731.48|1730.58|1731.64|1730.74|1731.1|1730.2|356
1589518200000|2020-05-15 04:50:00|1731.53|1730.63|1731.37|1730.47|1731.61|1730.71|1730.88|1729.98|384
1589518500000|2020-05-15 04:55:00|1731.32|1730.42|1731.47|1730.57|1731.89|1730.97|1731.08|1730.18|310
1589518800000|2020-05-15 05:00:00|1731.34|1730.44|1731.63|1730.73|1731.94|1731.04|1731.23|1730.33|335
1589519100000|2020-05-15 05:05:00|1731.53|1730.63|1731.11|1730.21|1732.5|1731.45|1730.94|1729.8|380
1589519400000|2020-05-15 05:10:00|1731.1|1730.2|1731.48|1730.58|1731.85|1730.95|1731|1730.1|277
1589519700000|2020-05-15 05:15:00|1731.51|1730.61|1731.99|1731.09|1732.09|1731.19|1731.17|1730.27|283
1589520000000|2020-05-15 05:20:00|1731.77|1730.87|1733.31|1732.41|1733.45|1732.55|1731.69|1730.79|462
1589520300000|2020-05-15 05:25:00|1733.28|1732.38|1733.5|1732.6|1734.03|1732.76|1733.05|1732.15|375
1589520600000|2020-05-15 05:30:00|1733.29|1732.39|1733.66|1732.76|1734.07|1733.17|1732.62|1731.53|878
1589520900000|2020-05-15 05:35:00|1733.63|1732.73|1733.6|1732.7|1733.94|1733.04|1732.93|1732.03|499
1589521200000|2020-05-15 05:40:00|1733.5|1732.6|1733.63|1732.73|1734.17|1733.27|1732.87|1731.97|574
1589521500000|2020-05-15 05:45:00|1733.61|1732.71|1734.76|1733.86|1735.34|1733.88|1733.36|1732.32|672
1589521800000|2020-05-15 05:50:00|1734.75|1733.85|1735.01|1734.11|1735.38|1734.34|1734.32|1733.33|697
1589522100000|2020-05-15 05:55:00|1735.23|1734.33|1735.2|1734.3|1735.85|1734.75|1734.84|1733.79|677
1589522400000|2020-05-15 06:00:00|1735.11|1734.21|1737.16|1736.26|1737.92|1737.02|1734.81|1733.91|1367
1589522700000|2020-05-15 06:05:00|1737.19|1736.29|1736.53|1735.63|1738.11|1737.04|1736.26|1735.25|1220
1589523000000|2020-05-15 06:10:00|1736.55|1735.65|1737.49|1736.59|1738.24|1737.18|1736.36|1735.33|1079
1589523300000|2020-05-15 06:15:00|1737.6|1736.7|1737.76|1736.86|1738.47|1737.46|1736.8|1735.7|912
1589523600000|2020-05-15 06:20:00|1737.77|1736.87|1737.89|1736.99|1739.48|1738.18|1737.65|1736.75|989
1589523900000|2020-05-15 06:25:00|1737.97|1737.07|1736.41|1735.51|1739.17|1738.27|1736.41|1735.08|1128
1589524200000|2020-05-15 06:30:00|1736.36|1735.46|1736.26|1735.36|1737.05|1736.11|1734.9|1733.84|1200
1589524500000|2020-05-15 06:35:00|1736.21|1735.31|1735.79|1734.29|1736.35|1735.45|1734.27|1733.08|927
1589524800000|2020-05-15 06:40:00|1735.76|1734.26|1736.58|1735.68|1736.81|1735.83|1735.23|1734.09|650
1589525100000|2020-05-15 06:45:00|1736.94|1735.44|1736.73|1735.83|1737.07|1735.91|1735.49|1734.59|853
1589525400000|2020-05-15 06:50:00|1737.03|1735.53|1736.46|1735.56|1737.76|1736.51|1736.17|1735.13|787
1589525700000|2020-05-15 06:55:00|1736.49|1735.59|1735.83|1734.93|1736.71|1735.81|1735.56|1734.37|1048
1589526000000|2020-05-15 07:00:00|1735.78|1734.88|1735.92|1735.02|1736.5|1735.6|1734.13|1733.23|1470
1589526300000|2020-05-15 07:05:00|1735.96|1735.06|1736.5|1735.6|1737|1736.1|1735.14|1734.24|1036
1589526600000|2020-05-15 07:10:00|1736.47|1735.57|1736.81|1735.91|1737.59|1736.69|1735.53|1734.63|1292
1589526900000|2020-05-15 07:15:00|1736.69|1735.79|1737.06|1736.16|1737.78|1736.88|1736.46|1735.56|944
1589527200000|2020-05-15 07:20:00|1736.97|1736.07|1736.52|1735.62|1737.93|1737.03|1736.42|1735.52|861
1589527500000|2020-05-15 07:25:00|1736.56|1735.66|1738.19|1737.29|1738.26|1737.36|1736.42|1735.52|786
1589527800000|2020-05-15 07:30:00|1738.17|1737.27|1737.03|1736.13|1738.24|1737.34|1735.98|1735.08|1101
1589528100000|2020-05-15 07:35:00|1737.02|1736.12|1737.02|1736.12|1737.68|1736.78|1736.47|1735.57|1374
1589528400000|2020-05-15 07:40:00|1737|1736.1|1738.78|1737.88|1739.06|1738.16|1736.34|1735.44|1408
1589528700000|2020-05-15 07:45:00|1738.82|1737.92|1738.04|1737.14|1739.35|1738.45|1737.73|1736.83|1098
1589529000000|2020-05-15 07:50:00|1738.03|1737.13|1737.97|1737.07|1738.75|1737.85|1737.16|1736.26|1167
1589529300000|2020-05-15 07:55:00|1738.03|1737.13|1738.27|1737.37|1739.17|1738.27|1737.96|1737.06|1008
1589529600000|2020-05-15 08:00:00|1738.29|1737.39|1736.83|1735.93|1738.29|1737.39|1736.5|1735.6|863
1589529900000|2020-05-15 08:05:00|1736.84|1735.94|1737.16|1736.26|1737.31|1736.41|1736.62|1735.72|703
1589530200000|2020-05-15 08:10:00|1737.17|1736.27|1736.38|1735.48|1737.7|1736.8|1736.26|1735.36|727
1589530500000|2020-05-15 08:15:00|1736.39|1735.49|1736.22|1735.32|1736.43|1735.53|1735.46|1734.56|1038
1589530800000|2020-05-15 08:20:00|1736.19|1735.29|1737.23|1736.33|1737.24|1736.34|1735.83|1734.93|1053
1589531100000|2020-05-15 08:25:00|1737.15|1736.25|1736.24|1735.34|1737.59|1736.69|1735.96|1735.06|1322
1589531400000|2020-05-15 08:30:00|1736.26|1735.36|1734.31|1733.41|1736.51|1735.61|1734.19|1733.29|1424
1589531700000|2020-05-15 08:35:00|1734.32|1733.42|1734.7|1733.8|1735.39|1734.49|1734.24|1733.34|736
1589532000000|2020-05-15 08:40:00|1734.8|1733.9|1735.57|1734.67|1735.98|1735.08|1734.64|1733.74|769
1589532300000|2020-05-15 08:45:00|1735.5|1734.6|1735.09|1734.19|1735.64|1734.74|1734.26|1733.36|1055
1589532600000|2020-05-15 08:50:00|1735.12|1734.22|1735.66|1734.76|1736.65|1735.75|1735.04|1734.14|1205
1589532900000|2020-05-15 08:55:00|1735.67|1734.77|1736.07|1735.17|1736.71|1735.67|1733.8|1732.9|1451
1589533200000|2020-05-15 09:00:00|1736.05|1735.15|1736.98|1736.08|1737.34|1736.44|1735.44|1734.54|1253
1589533500000|2020-05-15 09:05:00|1736.9|1736|1736.68|1735.78|1736.94|1736.04|1735.86|1734.96|1624
1589533800000|2020-05-15 09:10:00|1736.69|1735.79|1737.31|1736.41|1737.82|1736.92|1736.09|1735.19|1443
1589534100000|2020-05-15 09:15:00|1737.27|1736.37|1736.79|1735.89|1737.7|1736.8|1736.59|1735.69|1161
1589534400000|2020-05-15 09:20:00|1736.72|1735.82|1737.23|1736.33|1737.97|1737.07|1736.72|1735.82|1068
1589534700000|2020-05-15 09:25:00|1737.21|1736.31|1736.63|1735.73|1737.59|1736.69|1736.42|1735.52|874
1589535000000|2020-05-15 09:30:00|1736.59|1735.69|1736.23|1735.33|1736.59|1735.69|1735.25|1734.35|1523
1589535300000|2020-05-15 09:35:00|1736.27|1735.37|1735.79|1734.89|1736.34|1735.44|1735.54|1734.64|1864
1589535600000|2020-05-15 09:40:00|1735.88|1734.98|1735.99|1735.09|1736.56|1735.66|1735.25|1734.35|1994
1589535900000|2020-05-15 09:45:00|1735.98|1735.08|1736.1|1735.2|1736.46|1735.56|1735.28|1734.38|950
1589536200000|2020-05-15 09:50:00|1736.14|1735.24|1735.45|1734.55|1736.59|1735.69|1735.18|1734.28|1679
1589536500000|2020-05-15 09:55:00|1735.41|1734.51|1735.07|1734.17|1735.83|1734.93|1734.84|1733.94|2022
1589536800000|2020-05-15 10:00:00|1735.14|1734.24|1735.25|1734.35|1735.8|1734.9|1734.43|1733.53|2138
1589537100000|2020-05-15 10:05:00|1735.21|1734.31|1735.55|1734.65|1736.14|1735.24|1734.54|1733.64|2010
1589537400000|2020-05-15 10:10:00|1735.51|1734.61|1735.95|1735.05|1736.04|1735.14|1734.93|1734.03|1425
1589537700000|2020-05-15 10:15:00|1735.97|1735.07|1734.75|1733.85|1736.83|1735.93|1734.69|1733.79|1354
1589538000000|2020-05-15 10:20:00|1734.77|1733.87|1732.35|1731.45|1735.34|1734.44|1731.96|1731.06|1394
1589538300000|2020-05-15 10:25:00|1732.56|1731.66|1731.67|1730.77|1734.25|1733.35|1730.76|1729.86|1608
1589538600000|2020-05-15 10:30:00|1731.66|1730.76|1734.02|1733.12|1734.23|1733.33|1731.06|1730.16|1436
1589538900000|2020-05-15 10:35:00|1734.1|1733.2|1732.35|1731.45|1734.73|1733.83|1731.35|1730.34|1319
1589539200000|2020-05-15 10:40:00|1732.36|1731.46|1732.74|1731.84|1733|1732.1|1731.22|1730.32|831
1589539500000|2020-05-15 10:45:00|1732.79|1731.89|1733.75|1732.85|1734.03|1733.13|1732.39|1731.49|1383
1589539800000|2020-05-15 10:50:00|1733.71|1732.81|1733.82|1732.92|1733.87|1732.97|1732.25|1731.35|1628
1589540100000|2020-05-15 10:55:00|1733.8|1732.9|1733.43|1732.53|1734.58|1733.68|1732.88|1731.98|1890
1589540400000|2020-05-15 11:00:00|1733.45|1732.55|1734.25|1733.35|1734.63|1733.73|1732.42|1731.52|1655
1589540700000|2020-05-15 11:05:00|1734.27|1733.37|1736.13|1735.23|1736.47|1735.57|1733.76|1732.86|1985
1589541000000|2020-05-15 11:10:00|1736.15|1735.25|1734.97|1734.07|1736.62|1735.72|1734.76|1733.86|1508
1589541300000|2020-05-15 11:15:00|1734.98|1734.08|1734.1|1733.2|1735.71|1734.81|1733.94|1733.04|1129
1589541600000|2020-05-15 11:20:00|1734.14|1733.24|1735.27|1734.37|1735.36|1734.46|1734.04|1733.14|1230
1589541900000|2020-05-15 11:25:00|1735.21|1734.31|1734.39|1733.49|1735.4|1734.5|1733.47|1732.57|1421
1589542200000|2020-05-15 11:30:00|1734.38|1733.48|1733.47|1732.57|1734.51|1733.61|1733.05|1732.15|1405
1589542500000|2020-05-15 11:35:00|1733.48|1732.58|1732.45|1731.55|1733.58|1732.68|1731.69|1730.79|1254
1589542800000|2020-05-15 11:40:00|1732.5|1731.6|1733.34|1732.44|1733.78|1732.88|1731.94|1731.04|1190
1589543100000|2020-05-15 11:45:00|1733.36|1732.46|1732.08|1731.18|1733.44|1732.54|1731.91|1731.01|1165
1589543400000|2020-05-15 11:50:00|1732.06|1731.16|1732.45|1731.55|1733.51|1732.61|1731.37|1730.47|1326
1589543700000|2020-05-15 11:55:00|1732.47|1731.57|1732.75|1731.85|1732.93|1732.03|1732.03|1731.13|1125
1589544000000|2020-05-15 12:00:00|1732.76|1731.86|1734.53|1733.63|1734.75|1733.85|1732.6|1731.7|1310
1589544300000|2020-05-15 12:05:00|1734.54|1733.64|1735.71|1734.81|1735.79|1734.89|1733.74|1732.84|1061
1589544600000|2020-05-15 12:10:00|1735.72|1734.82|1735.78|1734.88|1736.56|1735.66|1735.02|1734.12|1198
1589544900000|2020-05-15 12:15:00|1735.76|1734.86|1733.93|1733.03|1736.3|1735.4|1733.63|1732.73|914
1589545200000|2020-05-15 12:20:00|1733.88|1732.98|1736.02|1735.12|1736.3|1735.4|1733.64|1732.74|1253
1589545500000|2020-05-15 12:25:00|1735.98|1735.08|1737.17|1735.67|1738.15|1737.25|1735.62|1734.72|1166
1589545800000|2020-05-15 12:30:00|1737.13|1735.63|1740.62|1739.72|1741.6|1740.7|1736.24|1735.11|1795
1589546100000|2020-05-15 12:35:00|1740.65|1739.75|1742.19|1741.29|1743.18|1742.28|1739.26|1738.36|1813
1589546400000|2020-05-15 12:40:00|1742.23|1741.33|1744|1743.1|1744.61|1743.57|1740.94|1740|1674
1589546700000|2020-05-15 12:45:00|1743.94|1743.04|1741.95|1741.05|1745.11|1743.87|1741.3|1740.12|1496
1589547000000|2020-05-15 12:50:00|1741.93|1741.03|1744.24|1743.34|1745.9|1745|1741.88|1740.98|1595
1589547300000|2020-05-15 12:55:00|1744.1|1743.2|1743.61|1742.71|1744.62|1743.72|1743|1741.97|1417
1589547600000|2020-05-15 13:00:00|1743.6|1742.7|1744.24|1743.34|1744.69|1743.79|1741.85|1740.71|1523
1589547900000|2020-05-15 13:05:00|1744.21|1743.31|1745.03|1744.13|1745.82|1744.92|1743.08|1742.03|977
1589548200000|2020-05-15 13:10:00|1745.04|1744.14|1745.09|1744.19|1745.96|1744.83|1743.49|1742.59|953
1589548500000|2020-05-15 13:15:00|1745.08|1744.18|1743.96|1743.06|1745.12|1744.22|1742.56|1741.66|962
1589548800000|2020-05-15 13:20:00|1743.98|1743.08|1743.94|1743.04|1744.64|1743.74|1743.59|1742.69|893
1589549100000|2020-05-15 13:25:00|1743.96|1743.06|1744.03|1743.13|1744.36|1743.46|1742.94|1742.04|864
1589549400000|2020-05-15 13:30:00|1744|1743.1|1740.71|1739.81|1744.46|1743.56|1739.14|1738.24|1123
1589549700000|2020-05-15 13:35:00|1740.74|1739.84|1743.45|1742.55|1744.1|1743.2|1740.31|1739.41|1030
1589550000000|2020-05-15 13:40:00|1743.36|1742.46|1741.77|1740.87|1743.64|1742.74|1740.62|1739.72|1086
1589550300000|2020-05-15 13:45:00|1741.78|1740.88|1741.12|1740.22|1742.63|1741.73|1740.07|1739.17|1116
1589550600000|2020-05-15 13:50:00|1741.4|1740.5|1739.68|1738.78|1741.71|1740.81|1738.03|1737.01|1264
1589550900000|2020-05-15 13:55:00|1739.72|1738.82|1740.15|1739.25|1741.27|1740.37|1739.2|1737.7|1766
1589551200000|2020-05-15 14:00:00|1740.48|1739.58|1737.24|1736.34|1740.51|1739.61|1734.36|1733.46|2064
1589551500000|2020-05-15 14:05:00|1737.21|1736.31|1738.04|1737.14|1738.84|1737.94|1736.25|1735.35|1801
1589551800000|2020-05-15 14:10:00|1738.17|1737.27|1738.55|1737.65|1738.85|1737.95|1737.05|1736.15|1756
1589552100000|2020-05-15 14:15:00|1738.46|1737.56|1739.65|1738.75|1740.41|1739.51|1738.14|1737.24|1712
1589552400000|2020-05-15 14:20:00|1739.71|1738.81|1741.64|1740.74|1741.95|1741.05|1739.37|1738.47|1651
1589552700000|2020-05-15 14:25:00|1741.7|1740.8|1740.71|1739.81|1742.69|1741.79|1740.06|1739.16|1658
1589553000000|2020-05-15 14:30:00|1740.99|1740.09|1740.79|1739.89|1741.98|1741.08|1740.18|1739.28|1709
1589553300000|2020-05-15 14:35:00|1740.78|1739.88|1740.96|1740.06|1742.01|1741.11|1740.16|1739.26|1373
1589553600000|2020-05-15 14:40:00|1740.97|1740.07|1740.16|1739.26|1743.88|1742.98|1739.53|1738.63|1726
1589553900000|2020-05-15 14:45:00|1740.06|1739.16|1740.62|1739.72|1740.85|1739.95|1739|1738.1|1825
1589554200000|2020-05-15 14:50:00|1740.52|1739.62|1740.71|1739.81|1741.35|1740.45|1739.85|1738.95|1432
1589554500000|2020-05-15 14:55:00|1740.65|1739.75|1743.45|1742.55|1743.51|1742.61|1740.38|1739.48|1647
1589554800000|2020-05-15 15:00:00|1743.34|1742.44|1744.38|1743.48|1744.91|1744.01|1741.74|1740.84|1627
1589555100000|2020-05-15 15:05:00|1744.43|1743.53|1744.01|1743.11|1746.21|1745.31|1743.33|1742.43|1911
1589555400000|2020-05-15 15:10:00|1744.03|1743.13|1744.67|1743.77|1745.23|1744.33|1743.6|1742.7|1647
1589555700000|2020-05-15 15:15:00|1744.61|1743.71|1744.23|1743.33|1745.83|1744.93|1744|1743.1|1611
1589556000000|2020-05-15 15:20:00|1744.29|1743.39|1746.69|1745.79|1747.19|1746.29|1744.17|1743.27|1677
1589556300000|2020-05-15 15:25:00|1746.75|1745.85|1743.86|1742.96|1747.27|1746.37|1743.2|1742.3|1730
1589556600000|2020-05-15 15:30:00|1743.89|1742.99|1745.62|1744.72|1745.62|1744.72|1743.32|1742.42|1651
1589556900000|2020-05-15 15:35:00|1745.47|1744.57|1745.39|1744.49|1746.41|1745.51|1745.23|1744.33|1343
1589557200000|2020-05-15 15:40:00|1745.4|1744.5|1745.85|1744.95|1746.37|1745.47|1745.07|1744.17|1247
1589557500000|2020-05-15 15:45:00|1745.78|1744.88|1746.52|1745.62|1747.35|1746.21|1745.45|1744.55|1479
1589557800000|2020-05-15 15:50:00|1746.54|1745.64|1746.5|1745.6|1747.42|1746.52|1745.85|1744.88|1669
1589558100000|2020-05-15 15:55:00|1746.47|1745.57|1749.43|1748.53|1749.67|1748.77|1746.38|1745.48|1708
1589558400000|2020-05-15 16:00:00|1749.4|1748.5|1747.43|1746.53|1749.74|1748.84|1746.54|1745.64|1517
1589558700000|2020-05-15 16:05:00|1747.4|1746.5|1748.44|1747.54|1748.72|1747.82|1746.56|1745.66|1575
1589559000000|2020-05-15 16:10:00|1748.47|1747.57|1748.94|1748.04|1749.15|1748.25|1747.83|1746.93|1227
1589559300000|2020-05-15 16:15:00|1748.99|1748.09|1749.87|1748.97|1750.55|1749.65|1748.93|1748.03|1393
1589559600000|2020-05-15 16:20:00|1749.88|1748.98|1749.15|1748.25|1750.93|1750.03|1748.73|1747.83|1634
1589559900000|2020-05-15 16:25:00|1749.3|1748.4|1748.43|1747.53|1749.91|1749.01|1748.05|1747.15|1546
1589560200000|2020-05-15 16:30:00|1748.4|1747.5|1749.28|1748.38|1750.12|1749.22|1748.12|1747.22|1543
1589560500000|2020-05-15 16:35:00|1749.3|1748.4|1748.68|1747.78|1749.61|1748.71|1747.62|1746.72|1520
1589560800000|2020-05-15 16:40:00|1748.8|1747.9|1748.11|1747.21|1749.56|1748.66|1747.73|1746.63|1413
1589561100000|2020-05-15 16:45:00|1748.24|1747.34|1749.14|1748.24|1749.76|1748.85|1747.86|1746.69|1281
1589561400000|2020-05-15 16:50:00|1749.12|1748.22|1749.44|1748.54|1749.66|1748.76|1748.45|1747.53|908
1589561700000|2020-05-15 16:55:00|1749.48|1748.58|1749.31|1748.41|1749.72|1748.71|1748.41|1747.51|941
1589562000000|2020-05-15 17:00:00|1749.23|1748.33|1748.98|1748.08|1749.73|1748.78|1748.3|1747.21|1253
1589562300000|2020-05-15 17:05:00|1749.25|1748.35|1749.47|1748.57|1750|1749.1|1748.65|1747.54|1106
1589562600000|2020-05-15 17:10:00|1749.46|1748.56|1749.74|1748.84|1750.1|1749.2|1749.03|1747.93|1233
1589562900000|2020-05-15 17:15:00|1749.76|1748.86|1750.92|1750.02|1751.41|1750.33|1749.35|1748.35|1260
1589563200000|2020-05-15 17:20:00|1750.93|1750.03|1748.56|1747.66|1751.33|1750.22|1747.34|1746.44|1594
1589563500000|2020-05-15 17:25:00|1748.61|1747.71|1747.89|1746.99|1749.16|1748.26|1747.11|1746.21|1645
1589563800000|2020-05-15 17:30:00|1747.99|1747.09|1749.82|1748.92|1750.17|1749.27|1747.32|1746.13|1259
1589564100000|2020-05-15 17:35:00|1749.81|1748.91|1748.42|1747.52|1750.06|1749.16|1748.02|1746.85|1009
1589564400000|2020-05-15 17:40:00|1748.43|1747.53|1749.85|1748.95|1749.89|1748.98|1747.72|1746.57|895
1589564700000|2020-05-15 17:45:00|1749.94|1749.04|1750.81|1749.91|1751.25|1750.22|1749.1|1748.01|1281
1589565000000|2020-05-15 17:50:00|1750.58|1749.68|1749.56|1748.66|1752.15|1751.25|1748.9|1748|1237
1589565300000|2020-05-15 17:55:00|1750.07|1749.17|1749.14|1748.24|1750.07|1749.17|1748.48|1747.3|1224
1589565600000|2020-05-15 18:00:00|1749.16|1748.26|1747.87|1746.97|1749.54|1748.64|1746.91|1746.01|1318
1589565900000|2020-05-15 18:05:00|1747.88|1746.98|1743.34|1742.44|1748.37|1747.42|1743.23|1742.3|1443
1589566200000|2020-05-15 18:10:00|1743.42|1742.52|1742.67|1741.77|1744.24|1743.34|1741.57|1740.67|1612
1589566500000|2020-05-15 18:15:00|1742.88|1741.98|1744.42|1743.52|1744.63|1743.73|1741.84|1740.94|1307
1589566800000|2020-05-15 18:20:00|1744.4|1743.5|1744.35|1743.45|1745.36|1744.42|1743.24|1742.34|1114
1589567100000|2020-05-15 18:25:00|1744.41|1743.51|1744.78|1743.88|1745.02|1744.12|1743.67|1742.77|948
1589567400000|2020-05-15 18:30:00|1744.71|1743.81|1744.47|1743.57|1744.87|1743.97|1743.85|1742.73|952
1589567700000|2020-05-15 18:35:00|1744.48|1743.58|1743.85|1742.95|1744.64|1743.74|1743.09|1742.04|1063
1589568000000|2020-05-15 18:40:00|1743.86|1742.96|1742.01|1741.11|1744.23|1743.32|1740.42|1739.27|1314
1589568300000|2020-05-15 18:45:00|1741.99|1741.09|1743.12|1742.22|1743.51|1742.5|1741.73|1740.83|990
1589568600000|2020-05-15 18:50:00|1743.06|1742.16|1744.12|1743.22|1745.53|1744.27|1743.04|1742.14|1157
1589568900000|2020-05-15 18:55:00|1744.09|1743.19|1744.37|1743.47|1744.94|1743.93|1743.49|1742.31|975
1589569200000|2020-05-15 19:00:00|1744.4|1743.5|1744.99|1744.09|1745.43|1744.25|1743.64|1742.55|972
1589569500000|2020-05-15 19:05:00|1744.91|1744.01|1745.64|1744.74|1746.14|1744.94|1744.54|1743.59|884
1589569800000|2020-05-15 19:10:00|1745.62|1744.72|1744.94|1744.04|1746.23|1745.21|1744.68|1743.75|933
1589570100000|2020-05-15 19:15:00|1744.83|1743.93|1745.44|1744.54|1745.85|1744.63|1744.57|1743.67|912
1589570400000|2020-05-15 19:20:00|1745.41|1744.51|1745.31|1744.41|1746.08|1745.17|1744.95|1743.89|872
1589570700000|2020-05-15 19:25:00|1745.25|1744.35|1745.2|1744.3|1746.01|1744.85|1745.03|1743.72|953
1589571000000|2020-05-15 19:30:00|1745.11|1744.21|1744.51|1743.61|1745.64|1744.74|1743.94|1742.72|1025
1589571300000|2020-05-15 19:35:00|1744.92|1744.02|1744.87|1743.97|1745.8|1744.9|1744.5|1743.43|883
1589571600000|2020-05-15 19:40:00|1744.9|1744|1744.79|1743.89|1745.27|1744.37|1744.19|1743.29|816
1589571900000|2020-05-15 19:45:00|1744.76|1743.86|1744.23|1743.33|1744.82|1743.92|1743.8|1742.68|1065
1589572200000|2020-05-15 19:50:00|1744.42|1743.52|1744.41|1743.51|1744.74|1743.84|1743.86|1742.96|1100
1589572500000|2020-05-15 19:55:00|1744.47|1743.57|1744.67|1743.77|1744.99|1743.79|1742.86|1741.67|1404
1589572800000|2020-05-15 20:00:00|1744.52|1743.62|1743.87|1742.97|1744.68|1743.62|1742.83|1741.63|516
1589573100000|2020-05-15 20:05:00|1743.9|1743|1743.22|1742.32|1744.22|1743.32|1742.3|1741.4|391
1589573400000|2020-05-15 20:10:00|1743.03|1742.13|1742.92|1742.02|1743.44|1742.54|1742.65|1741.75|535
1589573700000|2020-05-15 20:15:00|1742.86|1741.96|1742.63|1741.73|1743.09|1742.19|1742.15|1741.25|353
1589574000000|2020-05-15 20:20:00|1742.62|1741.72|1742.54|1741.64|1742.86|1741.96|1742.51|1741.61|242
1589574300000|2020-05-15 20:25:00|1742.55|1741.65|1743.49|1742.59|1743.67|1742.77|1742.45|1741.55|499
1589574600000|2020-05-15 20:30:00|1743.46|1742.56|1744|1743.1|1744.51|1743.61|1743.41|1742.51|420
1589574900000|2020-05-15 20:35:00|1744.03|1743.13|1744.82|1743.92|1744.99|1744.02|1744|1743.1|251
1589575200000|2020-05-15 20:40:00|1744.87|1743.97|1745.17|1744.27|1745.24|1744.34|1743.26|1742.36|576
1589575500000|2020-05-15 20:45:00|1745.33|1743.83|1745.35|1743.85|1745.67|1744.49|1744.26|1742.88|421
1589575800000|2020-05-15 20:50:00|1745.34|1743.84|1743.27|1741.77|1745.44|1743.94|1743.07|1740.49|380
1589576100000|2020-05-15 20:55:00|1743.26|1741.76|1744.82|1739.98|1746.08|1742.13|1742.15|1738.87|482
1589752800000|2020-05-17 22:00:00|1747.01|1742.59|1748.67|1747.17|1749.12|1747.88|1745.52|1742.36|619
1589753100000|2020-05-17 22:05:00|1748.34|1747.44|1751.67|1750.17|1754.31|1751.91|1747.75|1746.67|1134
1589753400000|2020-05-17 22:10:00|1751.71|1750.21|1747.17|1745.67|1752.75|1751.65|1746.58|1744.13|837
1589753700000|2020-05-17 22:15:00|1747.28|1745.78|1750.24|1749.34|1751.4|1750.21|1746.25|1744.17|950
1589754000000|2020-05-17 22:20:00|1750.32|1748.82|1749.88|1748.38|1751.39|1750.41|1748.98|1747.82|745
1589754300000|2020-05-17 22:25:00|1749.84|1748.34|1748.74|1747.24|1750.78|1749.85|1748.61|1747.11|831
1589754600000|2020-05-17 22:30:00|1748.67|1747.17|1745.31|1744.41|1748.98|1747.8|1744.39|1740.88|916
1589754900000|2020-05-17 22:35:00|1745|1744.1|1746.12|1745.22|1747.13|1746.07|1744.61|1743.11|931
1589755200000|2020-05-17 22:40:00|1746.09|1745.19|1750.5|1749|1750.81|1749.31|1746.09|1745.19|801
1589755500000|2020-05-17 22:45:00|1750.64|1749.14|1751.69|1750.19|1752.56|1751.1|1750.05|1748.55|698
1589755800000|2020-05-17 22:50:00|1751.68|1750.18|1750.35|1748.85|1751.69|1750.39|1748.57|1747.07|529
1589756100000|2020-05-17 22:55:00|1750.29|1748.79|1747.84|1746.34|1751.13|1749.35|1746.9|1745.49|617
1589756400000|2020-05-17 23:00:00|1747.88|1746.38|1748.8|1747.3|1749.17|1747.67|1746.92|1745.42|581
1589756700000|2020-05-17 23:05:00|1748.85|1747.35|1749.48|1747.98|1750.26|1748.89|1747.9|1746.4|662
1589757000000|2020-05-17 23:10:00|1749.54|1748.04|1750.66|1749.76|1751.28|1750.17|1749.04|1747.98|647
1589757300000|2020-05-17 23:15:00|1750.63|1749.73|1751.34|1749.84|1752.14|1751|1750.39|1749.34|738
1589757600000|2020-05-17 23:20:00|1751.33|1749.83|1751.85|1750.95|1752.54|1751.5|1750.82|1749.62|569
1589757900000|2020-05-17 23:25:00|1751.94|1751.04|1753.1|1752.2|1754.18|1753.13|1751.55|1750.65|680
1589758200000|2020-05-17 23:30:00|1753.11|1752.21|1753.71|1752.21|1753.89|1752.99|1752.21|1751.18|519
1589758500000|2020-05-17 23:35:00|1753.63|1752.13|1756.09|1754.59|1756.8|1755.38|1753.14|1751.92|833
1589758800000|2020-05-17 23:40:00|1756.13|1754.63|1756.61|1755.11|1756.98|1755.48|1754.63|1753.32|720
1589759100000|2020-05-17 23:45:00|1756.63|1755.13|1758.07|1757.17|1760|1758.57|1755.84|1754.94|1014
1589759400000|2020-05-17 23:50:00|1758.14|1757.24|1758.92|1758.02|1761.41|1760.25|1758.1|1757.15|1076
1589759700000|2020-05-17 23:55:00|1759|1758.1|1759.15|1757.65|1759.95|1758.8|1757.9|1756.85|711
1589760000000|2020-05-18 00:00:00|1759.14|1757.64|1759.1|1758.2|1760.86|1759.38|1757.48|1756.37|917
1589760300000|2020-05-18 00:05:00|1759.11|1758.21|1759.91|1759.01|1759.93|1759.02|1758.71|1757.7|606
1589760600000|2020-05-18 00:10:00|1759.86|1758.96|1759.86|1758.36|1760.43|1759.27|1758.97|1757.87|624
1589760900000|2020-05-18 00:15:00|1759.9|1758.4|1759.37|1758.47|1760|1758.98|1759.05|1757.9|545
1589761200000|2020-05-18 00:20:00|1759.41|1758.51|1759.78|1758.88|1760.37|1758.94|1758.6|1757.62|508
1589761500000|2020-05-18 00:25:00|1759.81|1758.91|1758.88|1757.98|1760.09|1759.01|1758.49|1757.13|663
1589761800000|2020-05-18 00:30:00|1758.8|1757.9|1758.22|1757.32|1759.24|1758.34|1757.84|1756.94|564
1589762100000|2020-05-18 00:35:00|1758.19|1757.29|1758.18|1757.28|1758.25|1757.35|1757.58|1756.31|376
1589762400000|2020-05-18 00:40:00|1758.12|1757.22|1757.86|1756.96|1758.21|1757.27|1757.09|1756.19|497
1589762700000|2020-05-18 00:45:00|1757.84|1756.94|1756.8|1755.9|1758.27|1757.09|1756.22|1755.32|470
1589763000000|2020-05-18 00:50:00|1756.81|1755.91|1755.06|1754.16|1756.84|1755.94|1754.3|1753.25|629
1589763300000|2020-05-18 00:55:00|1755.09|1754.19|1755.42|1754.52|1755.85|1754.95|1754.39|1753.36|655
1589763600000|2020-05-18 01:00:00|1755.44|1754.54|1757.63|1756.73|1759.48|1758.58|1754.61|1753.71|1801
1589763900000|2020-05-18 01:05:00|1757.64|1756.74|1757.29|1756.39|1758.21|1757.1|1755.99|1755.09|1339
1589764200000|2020-05-18 01:10:00|1757.33|1756.43|1757.92|1757.02|1758.79|1757.51|1755.73|1754.78|1325
1589764500000|2020-05-18 01:15:00|1757.89|1756.99|1757.68|1756.78|1758.7|1757.73|1756.51|1755.45|1243
1589764800000|2020-05-18 01:20:00|1757.72|1756.82|1756.02|1755.12|1757.73|1756.83|1755.55|1754.3|1005
1589765100000|2020-05-18 01:25:00|1756.03|1755.13|1757.5|1756.6|1758.18|1756.95|1755.68|1754.4|840
1589765400000|2020-05-18 01:30:00|1757.72|1756.82|1756.76|1755.86|1758.17|1757|1756.41|1755.51|846
1589765700000|2020-05-18 01:35:00|1756.77|1755.87|1757.14|1756.24|1757.88|1756.86|1756.11|1755.12|919
1589766000000|2020-05-18 01:40:00|1757.15|1756.25|1758.19|1756.69|1758.22|1757.24|1756.34|1755.39|806
1589766300000|2020-05-18 01:45:00|1758.24|1756.74|1756.74|1755.84|1758.55|1757.55|1756.49|1755.35|778
1589766600000|2020-05-18 01:50:00|1756.75|1755.85|1757.5|1756|1757.91|1756.88|1756.58|1755.38|719
1589766900000|2020-05-18 01:55:00|1757.65|1756.15|1759.33|1758.43|1759.51|1758.61|1757.15|1755.97|836
1589767200000|2020-05-18 02:00:00|1759.36|1758.46|1760.66|1759.76|1761.55|1760.45|1758.46|1757.35|1404
1589767500000|2020-05-18 02:05:00|1760.67|1759.77|1764.16|1762.66|1764.56|1763.29|1760.07|1759.03|1474
1589767800000|2020-05-18 02:10:00|1764.18|1762.68|1762.55|1761.05|1764.93|1763.77|1761.53|1760.32|1400
1589768100000|2020-05-18 02:15:00|1762.66|1761.16|1763.14|1762.24|1764.14|1763.24|1761.67|1760.17|794
1589768400000|2020-05-18 02:20:00|1762.97|1762.07|1763.44|1762.54|1764.7|1762.8|1762.52|1760.2|674
1589768700000|2020-05-18 02:25:00|1763.16|1762.26|1763.47|1761.97|1764.04|1762.59|1761.66|1760.57|776
1589769000000|2020-05-18 02:30:00|1763.09|1761.59|1762.21|1761.31|1763.29|1761.94|1761.59|1760.42|899
1589769300000|2020-05-18 02:35:00|1762.31|1761.41|1761.61|1760.71|1763.47|1762.06|1761.44|1760.23|794
1589769600000|2020-05-18 02:40:00|1761.69|1760.79|1762.24|1761.34|1762.85|1761.73|1760.8|1759.6|837
1589769900000|2020-05-18 02:45:00|1762.23|1761.33|1761.94|1760.44|1763.23|1762.03|1761.64|1760.27|757
1589770200000|2020-05-18 02:50:00|1761.91|1760.41|1762.96|1762.06|1763.56|1762.4|1761.56|1760.39|746
1589770500000|2020-05-18 02:55:00|1762.95|1762.05|1762.33|1760.83|1763.49|1762.27|1761.58|1760.45|778
1589770800000|2020-05-18 03:00:00|1762.36|1760.86|1761.79|1760.89|1762.39|1761.19|1760.86|1759.56|746
1589771100000|2020-05-18 03:05:00|1761.8|1760.9|1762.17|1760.67|1763.18|1761.71|1760.25|1758.98|794
1589771400000|2020-05-18 03:10:00|1762.13|1760.63|1762.25|1761.35|1762.44|1761.5|1760.67|1759.47|761
1589771700000|2020-05-18 03:15:00|1762.1|1761.2|1761.28|1759.78|1763.1|1762.2|1760.59|1759.69|655
1589772000000|2020-05-18 03:20:00|1761.27|1759.77|1760.61|1759.11|1762.3|1761.12|1759.89|1758.51|739
1589772300000|2020-05-18 03:25:00|1760.54|1759.04|1760.93|1760.03|1761.8|1760.88|1759.93|1758.43|693
1589772600000|2020-05-18 03:30:00|1761.07|1760.17|1761.8|1760.3|1762.28|1761.31|1760.8|1759.5|520
1589772900000|2020-05-18 03:35:00|1761.89|1760.39|1762.33|1760.83|1762.64|1761.48|1761.26|1760.05|388
1589773200000|2020-05-18 03:40:00|1762.48|1760.98|1761.72|1760.22|1762.48|1761.25|1760.61|1759.43|480
1589773500000|2020-05-18 03:45:00|1761.71|1760.21|1762.18|1760.68|1762.23|1760.95|1761.2|1760.07|480
1589773800000|2020-05-18 03:50:00|1762.14|1760.64|1761.26|1760.36|1762.2|1760.89|1761.12|1759.84|391
1589774100000|2020-05-18 03:55:00|1761.56|1760.06|1761.9|1760.4|1762.22|1760.98|1761.17|1759.99|457
1589774400000|2020-05-18 04:00:00|1761.91|1760.41|1760.55|1759.05|1762.64|1761.14|1759.37|1758.21|624
1589774700000|2020-05-18 04:05:00|1760.5|1759|1760.26|1759.36|1761.45|1760.09|1760.14|1758.92|580
1589775000000|2020-05-18 04:10:00|1760.27|1759.37|1760.69|1759.79|1761.43|1760.28|1760.17|1758.92|374
1589775300000|2020-05-18 04:15:00|1761|1760.1|1760.58|1759.68|1761.51|1760.38|1759.95|1759.05|681
1589775600000|2020-05-18 04:20:00|1760.56|1759.66|1761.4|1760.5|1761.66|1760.67|1760.19|1759|636
1589775900000|2020-05-18 04:25:00|1761.26|1760.36|1761.35|1760.45|1761.95|1760.61|1760.66|1759.46|434
1589776200000|2020-05-18 04:30:00|1761.2|1760.3|1761.58|1760.68|1762.17|1761|1760.74|1759.84|469
1589776500000|2020-05-18 04:35:00|1761.86|1760.36|1761.41|1759.91|1761.92|1761.02|1760.18|1759.05|728
1589776800000|2020-05-18 04:40:00|1761.37|1759.87|1761.07|1760.17|1762.13|1760.96|1760.63|1759.55|552
1589777100000|2020-05-18 04:45:00|1761.15|1760.25|1761.09|1760.19|1762.32|1761.03|1760.68|1759.46|427
1589777400000|2020-05-18 04:50:00|1761.08|1760.18|1761.08|1760.18|1762.21|1761.02|1760.66|1759.68|579
1589777700000|2020-05-18 04:55:00|1760.96|1760.06|1760.95|1760.05|1762.01|1760.81|1760.59|1759.54|484
1589778000000|2020-05-18 05:00:00|1760.88|1759.98|1760.42|1759.52|1761.31|1760.16|1759.83|1758.63|426
1589778300000|2020-05-18 05:05:00|1760.31|1759.41|1760.3|1758.8|1760.98|1759.73|1759.7|1758.51|600
1589778600000|2020-05-18 05:10:00|1760.25|1758.75|1760.52|1759.02|1761.25|1760.05|1759.76|1758.56|366
1589778900000|2020-05-18 05:15:00|1760.19|1759.29|1761.21|1759.71|1761.64|1760.37|1759.75|1758.49|422
1589779200000|2020-05-18 05:20:00|1761.38|1759.88|1760.43|1759.53|1761.72|1760.52|1760.23|1758.87|442
1589779500000|2020-05-18 05:25:00|1760.4|1759.5|1761.55|1760.65|1762.09|1761.09|1760.22|1759.07|656
1589779800000|2020-05-18 05:30:00|1761.59|1760.69|1762.13|1760.63|1762.89|1761.39|1761.11|1759.89|942
1589780100000|2020-05-18 05:35:00|1762.19|1760.69|1763.13|1761.63|1763.59|1762.26|1761.5|1760.47|855
1589780400000|2020-05-18 05:40:00|1763.17|1761.67|1764.05|1763.15|1765.05|1763.83|1762.6|1761.34|976
1589780700000|2020-05-18 05:45:00|1763.97|1763.07|1764.29|1762.79|1764.83|1763.66|1763.02|1761.59|760
1589781000000|2020-05-18 05:50:00|1764.14|1762.64|1765.01|1764.11|1765.45|1764.55|1763.42|1762.17|834
1589781300000|2020-05-18 05:55:00|1764.82|1763.92|1764.51|1763.61|1765.82|1764.7|1764.12|1762.76|867
1589781600000|2020-05-18 06:00:00|1764.49|1763.59|1764.1|1763.2|1765.49|1764.38|1763.24|1762.3|1036
1589781900000|2020-05-18 06:05:00|1764.14|1763.24|1763.98|1763.08|1764.59|1763.69|1763.23|1762.33|754
1589782200000|2020-05-18 06:10:00|1764|1763.1|1763.62|1762.72|1764.92|1763.7|1762.59|1761.55|922
1589782500000|2020-05-18 06:15:00|1763.6|1762.7|1763.53|1762.63|1764.51|1763.23|1762.71|1761.56|647
1589782800000|2020-05-18 06:20:00|1763.55|1762.65|1763.72|1762.82|1764.21|1763.31|1762.33|1761.43|914
1589783100000|2020-05-18 06:25:00|1763.7|1762.8|1764.46|1763.56|1765.31|1764.29|1763.55|1762.65|987
1589783400000|2020-05-18 06:30:00|1764.44|1763.54|1762.38|1761.48|1765.14|1764.24|1761.72|1760.74|1157
1589783700000|2020-05-18 06:35:00|1762.39|1761.49|1761.51|1760.61|1763.52|1762.6|1761.12|1759.98|1169
1589784000000|2020-05-18 06:40:00|1761.67|1760.77|1762.56|1761.66|1763.43|1762.53|1761.25|1760.3|1053
1589784300000|2020-05-18 06:45:00|1762.5|1761.6|1762.24|1761.34|1762.62|1761.72|1761.19|1759.97|987
1589784600000|2020-05-18 06:50:00|1762.27|1761.37|1763.28|1762.38|1763.62|1762.52|1760.82|1759.82|1018
1589784900000|2020-05-18 06:55:00|1763.26|1762.36|1763.67|1762.17|1764.96|1763.98|1763.01|1762.02|924
1589785200000|2020-05-18 07:00:00|1763.72|1762.22|1761.33|1759.83|1763.72|1762.61|1760.44|1759.54|1094
1589785500000|2020-05-18 07:05:00|1761.07|1760.17|1761.06|1760.16|1762.24|1761.34|1759.58|1758.68|1045
1589785800000|2020-05-18 07:10:00|1761.19|1760.29|1761.03|1760.13|1761.73|1760.83|1760.11|1759.21|1007
1589786100000|2020-05-18 07:15:00|1761|1760.1|1761.02|1760.12|1761.73|1760.83|1760.55|1759.65|1108
1589786400000|2020-05-18 07:20:00|1761.08|1760.18|1759.69|1758.79|1761.98|1761.08|1759.64|1758.26|1234
1589786700000|2020-05-18 07:25:00|1759.62|1758.72|1760.8|1759.9|1761.68|1760.78|1759.62|1758.54|1200
1589787000000|2020-05-18 07:30:00|1760.89|1759.99|1761.19|1760.29|1761.84|1760.94|1760.75|1759.64|955
1589787300000|2020-05-18 07:35:00|1761.1|1760.2|1761.81|1760.91|1762.48|1761.58|1761.1|1760.2|824
1589787600000|2020-05-18 07:40:00|1761.8|1760.9|1761.97|1761.07|1762.18|1761.28|1761.14|1760.24|693
1589787900000|2020-05-18 07:45:00|1761.96|1761.06|1762.74|1761.84|1763.3|1762.4|1761.59|1760.69|1059
1589788200000|2020-05-18 07:50:00|1762.64|1761.74|1763.21|1762.31|1763.71|1762.81|1762.56|1761.66|944
1589788500000|2020-05-18 07:55:00|1763.2|1762.3|1762.58|1761.68|1763.31|1762.41|1761.72|1760.82|972
1589788800000|2020-05-18 08:00:00|1762.54|1761.64|1763.45|1762.55|1764.67|1763.77|1762.48|1761.58|1011
1589789100000|2020-05-18 08:05:00|1763.34|1762.44|1764.89|1763.99|1765.71|1764.81|1762.52|1761.62|1241
1589789400000|2020-05-18 08:10:00|1764.87|1763.97|1763.26|1762.36|1765.04|1764.14|1762.33|1761.18|1132
1589789700000|2020-05-18 08:15:00|1763.43|1762.53|1763.35|1762.45|1764.48|1763.58|1762.63|1761.73|1228
1589790000000|2020-05-18 08:20:00|1763.37|1762.47|1763.94|1763.04|1764.51|1763.61|1763.12|1762.08|995
1589790300000|2020-05-18 08:25:00|1763.95|1763.05|1764.64|1763.74|1765.2|1764.07|1762.98|1761.8|841
1589790600000|2020-05-18 08:30:00|1764.8|1763.9|1762.35|1761.45|1765.47|1764.19|1762.27|1761.37|982
1589790900000|2020-05-18 08:35:00|1762.47|1761.57|1762.44|1761.54|1763.23|1762.33|1762.23|1761.33|1004
1589791200000|2020-05-18 08:40:00|1762.45|1761.55|1762.61|1761.71|1763.11|1762.21|1761.71|1760.81|1023
1589791500000|2020-05-18 08:45:00|1762.64|1761.74|1762.33|1761.43|1763.04|1762.14|1761.53|1760.63|1090
1589791800000|2020-05-18 08:50:00|1762.32|1761.42|1762.15|1761.25|1762.54|1761.64|1761.37|1760.47|922
1589792100000|2020-05-18 08:55:00|1762.12|1761.22|1762.35|1761.45|1762.66|1761.76|1761.34|1760.17|928
1589792400000|2020-05-18 09:00:00|1762.33|1761.43|1762.34|1761.44|1762.62|1761.72|1761.56|1760.66|904
1589792700000|2020-05-18 09:05:00|1762.33|1761.43|1763.14|1762.24|1763.38|1762.48|1761.39|1760.49|1160
1589793000000|2020-05-18 09:10:00|1763.1|1762.2|1763.02|1762.12|1763.97|1763.07|1762.89|1761.99|928
1589793300000|2020-05-18 09:15:00|1763.01|1762.11|1761.98|1761.08|1763.11|1762.21|1761.63|1760.73|724
1589793600000|2020-05-18 09:20:00|1761.97|1761.07|1761.2|1760.3|1762.58|1761.68|1760.93|1760.03|962
1589793900000|2020-05-18 09:25:00|1761.15|1760.25|1761.37|1760.47|1761.98|1761.08|1760.61|1759.71|833
1589794200000|2020-05-18 09:30:00|1761.33|1760.43|1760.56|1759.66|1761.53|1760.63|1758.9|1757.84|1430
1589794500000|2020-05-18 09:35:00|1760.58|1759.68|1762.21|1761.31|1762.82|1761.9|1760.32|1759.42|1288
1589794800000|2020-05-18 09:40:00|1762.2|1761.3|1762.49|1761.59|1763.46|1762.43|1761.89|1760.99|1519
1589795100000|2020-05-18 09:45:00|1762.56|1761.66|1763.62|1762.72|1763.91|1763.01|1761.74|1760.84|1547
1589795400000|2020-05-18 09:50:00|1763.57|1762.67|1763.27|1762.37|1764.29|1763.39|1762.76|1761.86|984
1589795700000|2020-05-18 09:55:00|1763.28|1762.38|1763.9|1763|1764.13|1763.23|1763.14|1762.24|499
1589796000000|2020-05-18 10:00:00|1763.91|1763.01|1763.3|1762.4|1764.13|1763.23|1762.9|1762|921
1589796300000|2020-05-18 10:05:00|1763.29|1762.39|1764.89|1763.99|1765.01|1764.11|1763.13|1762.23|876
1589796600000|2020-05-18 10:10:00|1764.94|1764.04|1765.01|1764.11|1765.43|1764.53|1763.88|1762.98|910
1589796900000|2020-05-18 10:15:00|1765.03|1764.13|1764.63|1763.73|1765.18|1764.28|1764.31|1763.41|597
1589797200000|2020-05-18 10:20:00|1764.64|1763.74|1763.95|1763.05|1764.81|1763.91|1763.4|1762.5|712
1589797500000|2020-05-18 10:25:00|1763.97|1763.07|1763.58|1762.68|1764.62|1763.72|1763.54|1762.32|577
1589797800000|2020-05-18 10:30:00|1763.6|1762.7|1763.52|1762.62|1763.85|1762.95|1762.4|1761.5|895
1589798100000|2020-05-18 10:35:00|1763.5|1762.6|1763.13|1762.23|1764.37|1763.47|1763.13|1762.23|647
1589798400000|2020-05-18 10:40:00|1763.16|1762.26|1763.49|1762.59|1763.77|1762.87|1763.09|1762.19|667
1589798700000|2020-05-18 10:45:00|1763.54|1762.64|1762.65|1761.75|1763.85|1762.95|1762.41|1761.51|691
1589799000000|2020-05-18 10:50:00|1762.64|1761.74|1764.04|1763.14|1764.42|1763.52|1762.39|1761.49|843
1589799300000|2020-05-18 10:55:00|1764.09|1763.19|1762.97|1762.07|1764.26|1763.36|1762.77|1761.87|743
1589799600000|2020-05-18 11:00:00|1763.02|1762.12|1764.22|1763.32|1765.07|1764.17|1762.81|1761.91|1265
1589799900000|2020-05-18 11:05:00|1764.23|1763.33|1764.44|1763.54|1764.67|1763.77|1763.66|1762.76|1220
1589800200000|2020-05-18 11:10:00|1764.31|1763.41|1765.08|1764.18|1765.24|1764.34|1764.24|1763.34|1271
1589800500000|2020-05-18 11:15:00|1765.03|1764.13|1764.02|1763.12|1765.57|1764.67|1763.47|1762.57|1414
1589800800000|2020-05-18 11:20:00|1763.91|1763.01|1764.82|1763.92|1764.95|1764.05|1763.28|1762.38|895
1589801100000|2020-05-18 11:25:00|1764.8|1763.9|1765.33|1764.43|1765.38|1764.48|1763.84|1762.94|905
1589801400000|2020-05-18 11:30:00|1765.34|1764.44|1764.92|1764.02|1765.52|1764.62|1764.59|1763.69|988
1589801700000|2020-05-18 11:35:00|1764.98|1764.08|1765.09|1764.19|1765.26|1764.36|1763.5|1762.47|1210
1589802000000|2020-05-18 11:40:00|1765.18|1764.28|1764.07|1763.17|1765.29|1764.39|1763.79|1762.55|1388
1589802300000|2020-05-18 11:45:00|1764.06|1763.16|1763.22|1762.32|1764.19|1763.29|1761.09|1760.19|1352
1589802600000|2020-05-18 11:50:00|1763.23|1762.33|1764.39|1763.49|1765.09|1764.19|1763.04|1762.14|1294
1589802900000|2020-05-18 11:55:00|1764.47|1763.57|1764.35|1763.45|1764.96|1764.06|1763.51|1762.61|1189
1589803200000|2020-05-18 12:00:00|1764.38|1763.48|1762.23|1761.33|1765.4|1764.5|1761.78|1760.88|1599
1589803500000|2020-05-18 12:05:00|1762.2|1761.3|1756.16|1755.26|1762.69|1761.79|1754.27|1753.27|1937
1589803800000|2020-05-18 12:10:00|1756.19|1755.29|1755.54|1754.64|1758.88|1757.68|1753.95|1753.05|1996
1589804100000|2020-05-18 12:15:00|1755.6|1754.7|1755.21|1754.31|1757.24|1756.34|1753.88|1752.83|1972
1589804400000|2020-05-18 12:20:00|1755.18|1754.28|1752.92|1752.02|1756.02|1755.12|1752.42|1751.49|2053
1589804700000|2020-05-18 12:25:00|1752.91|1752.01|1755.23|1754.33|1756.3|1755.4|1750.83|1749.93|2048
1589805000000|2020-05-18 12:30:00|1755.25|1754.35|1754.86|1753.96|1756.36|1755.46|1753.76|1752.86|1557
1589805300000|2020-05-18 12:35:00|1754.85|1753.95|1755.79|1754.89|1756.51|1755.58|1754.27|1753.37|1730
1589805600000|2020-05-18 12:40:00|1755.76|1754.86|1756.18|1755.28|1756.57|1755.67|1755.22|1754.17|1311
1589805900000|2020-05-18 12:45:00|1756.12|1755.22|1754.98|1754.08|1756.66|1755.62|1754.84|1753.94|1808
1589806200000|2020-05-18 12:50:00|1754.99|1754.09|1753.23|1752.33|1755.29|1754.39|1752.77|1751.87|1640
1589806500000|2020-05-18 12:55:00|1753.29|1752.39|1749.21|1748.31|1753.38|1752.48|1748.74|1747.8|2072
1589806800000|2020-05-18 13:00:00|1749.22|1748.32|1750.97|1750.07|1751.16|1750.26|1748.61|1747.71|2058
1589807100000|2020-05-18 13:05:00|1750.94|1750.04|1751.73|1750.83|1752.28|1751.38|1749.96|1749.06|1813
1589807400000|2020-05-18 13:10:00|1751.72|1750.82|1745.11|1744.21|1751.75|1750.85|1743|1742.1|2013
1589807700000|2020-05-18 13:15:00|1744.92|1744.02|1746.85|1745.95|1747.2|1746.3|1741.69|1740.46|2210
1589808000000|2020-05-18 13:20:00|1746.87|1745.97|1747.93|1747.03|1747.93|1747.03|1745.44|1744.35|1725
1589808300000|2020-05-18 13:25:00|1747.91|1747.01|1748.14|1747.24|1749.24|1748.23|1746.06|1745.15|1921
1589808600000|2020-05-18 13:30:00|1748.2|1747.3|1748.16|1747.26|1750.29|1749.39|1747.59|1746.69|2011
1589808900000|2020-05-18 13:35:00|1748.01|1747.11|1743.18|1742.28|1749.21|1748.13|1742.74|1741.84|2089
1589809200000|2020-05-18 13:40:00|1743.32|1742.42|1743.93|1743.03|1745.98|1745.08|1743.03|1742.13|2082
1589809500000|2020-05-18 13:45:00|1743.95|1743.05|1737.87|1736.97|1744.56|1743.66|1734.98|1734.08|2206
1589809800000|2020-05-18 13:50:00|1737.88|1736.98|1736.86|1735.96|1739.12|1737.83|1736.27|1735.37|2000
1589810100000|2020-05-18 13:55:00|1736.83|1735.93|1736.08|1735.18|1737.95|1736.75|1732.38|1731.48|1894
1589810400000|2020-05-18 14:00:00|1736.15|1735.25|1735.89|1734.99|1736.71|1735.81|1732.93|1732.03|1882
1589810700000|2020-05-18 14:05:00|1735.86|1734.96|1739.03|1738.13|1739.72|1738.82|1735.59|1734.69|1904
1589811000000|2020-05-18 14:10:00|1739.06|1738.16|1740.62|1739.72|1741.42|1740.52|1737.89|1736.99|1706
1589811300000|2020-05-18 14:15:00|1740.73|1739.83|1742.37|1741.47|1743.21|1742.14|1739.74|1738.84|1792
1589811600000|2020-05-18 14:20:00|1742.65|1741.75|1744.06|1743.16|1744.29|1743.39|1740.08|1739.18|1678
1589811900000|2020-05-18 14:25:00|1744.01|1743.11|1743.27|1742.37|1744.07|1743.17|1742.64|1741.74|1530
1589812200000|2020-05-18 14:30:00|1743.19|1742.29|1741.68|1740.78|1743.55|1742.65|1740.48|1739.58|1670
1589812500000|2020-05-18 14:35:00|1741.69|1740.79|1743.37|1742.47|1743.77|1742.87|1741.24|1740.34|1600
1589812800000|2020-05-18 14:40:00|1743.42|1742.52|1743.53|1742.63|1743.54|1742.64|1741.43|1740.53|1534
1589813100000|2020-05-18 14:45:00|1743.56|1742.66|1742.02|1741.12|1744.26|1743.36|1741.55|1740.65|1700
1589813400000|2020-05-18 14:50:00|1742.26|1741.36|1742.12|1741.22|1743.41|1742.51|1741.13|1740.23|1843
1589813700000|2020-05-18 14:55:00|1742.02|1741.12|1743.05|1742.15|1743.2|1742.3|1741.36|1740.46|1734
1589814000000|2020-05-18 15:00:00|1743.09|1742.19|1741.19|1740.29|1743.2|1742.3|1741.19|1740.29|1712
1589814300000|2020-05-18 15:05:00|1741.41|1740.51|1738.4|1737.5|1741.66|1740.76|1736.47|1735.57|1787
1589814600000|2020-05-18 15:10:00|1738.36|1737.46|1737.08|1736.18|1738.55|1737.65|1734.66|1733.76|1826
1589814900000|2020-05-18 15:15:00|1737.06|1736.16|1734.3|1733.4|1737.18|1736.28|1732.86|1731.96|1842
1589815200000|2020-05-18 15:20:00|1734.26|1733.36|1734|1733.1|1735.5|1734.6|1733.39|1732.49|1913
1589815500000|2020-05-18 15:25:00|1733.86|1732.96|1729.95|1729.05|1734.05|1733.15|1728.22|1727.29|2114
1589815800000|2020-05-18 15:30:00|1729.96|1729.06|1735.22|1734.32|1735.59|1734.69|1729.74|1728.84|1844
1589816100000|2020-05-18 15:35:00|1735.21|1734.31|1733.58|1732.68|1735.73|1734.83|1733.23|1732.33|1443
1589816400000|2020-05-18 15:40:00|1733.57|1732.67|1733.27|1732.37|1733.66|1732.76|1731.76|1730.86|1455
1589816700000|2020-05-18 15:45:00|1733.23|1732.33|1735.28|1734.38|1735.85|1734.95|1732.84|1731.94|1482
1589817000000|2020-05-18 15:50:00|1735.33|1734.43|1735.6|1734.7|1736.13|1735.23|1733.81|1732.91|1355
1589817300000|2020-05-18 15:55:00|1735.59|1734.69|1735.08|1734.18|1735.81|1734.91|1733.99|1733.09|1273
1589817600000|2020-05-18 16:00:00|1735.07|1734.17|1735.05|1734.15|1736.27|1735.37|1734.81|1733.91|1282
1589817900000|2020-05-18 16:05:00|1735.06|1734.16|1732.57|1731.67|1735.34|1734.44|1732.15|1731.25|1535
1589818200000|2020-05-18 16:10:00|1732.49|1731.59|1731.49|1729.99|1732.94|1731.91|1730.85|1729.35|1650
1589818500000|2020-05-18 16:15:00|1731.59|1730.09|1731.32|1729.82|1732.46|1731.01|1730.01|1728.51|1525
1589818800000|2020-05-18 16:20:00|1731.15|1729.65|1731.4|1729.9|1732.72|1731.32|1728.93|1727.85|1628
1589819100000|2020-05-18 16:25:00|1731.5|1730|1730.32|1728.82|1731.98|1730.48|1728.24|1727.26|1481
1589819400000|2020-05-18 16:30:00|1730.3|1728.8|1733.23|1732.33|1733.36|1732.46|1729.41|1728.07|1545
1589819700000|2020-05-18 16:35:00|1733.21|1732.31|1732.22|1731.32|1733.33|1732.31|1731.73|1730.83|1161
1589820000000|2020-05-18 16:40:00|1732.19|1731.29|1732.78|1731.88|1733.45|1732.55|1731.98|1731|1271
1589820300000|2020-05-18 16:45:00|1732.8|1731.9|1731.28|1730.38|1732.99|1732.09|1731.23|1730.03|1196
1589820600000|2020-05-18 16:50:00|1731.3|1730.4|1731.24|1730.34|1731.82|1730.69|1729.91|1728.63|1315
1589820900000|2020-05-18 16:55:00|1731.23|1730.33|1731.66|1730.76|1732.29|1731.24|1730.33|1729.24|1092
1589821200000|2020-05-18 17:00:00|1731.42|1730.52|1731.31|1730.41|1732.23|1731.26|1729.98|1728.96|1166
1589821500000|2020-05-18 17:05:00|1731.23|1730.33|1731.22|1730.32|1731.78|1730.67|1729.98|1728.91|1268
1589821800000|2020-05-18 17:10:00|1731.07|1730.17|1731.08|1730.18|1731.75|1730.56|1730.39|1729.18|1103
1589822100000|2020-05-18 17:15:00|1731.03|1730.13|1730.18|1729.28|1731.54|1730.49|1728.76|1727.71|1336
1589822400000|2020-05-18 17:20:00|1730.19|1729.29|1731.38|1730.48|1731.86|1730.77|1730.01|1728.92|1446
1589822700000|2020-05-18 17:25:00|1731.32|1730.42|1731.98|1731.08|1733.14|1732.02|1730.01|1728.59|1567
1589823000000|2020-05-18 17:30:00|1731.96|1731.06|1730.76|1729.86|1732.15|1731.25|1729.93|1728.87|1064
1589823300000|2020-05-18 17:35:00|1730.78|1729.88|1730.96|1730.06|1732.16|1731|1730.15|1728.94|988
1589823600000|2020-05-18 17:40:00|1730.94|1730.04|1730.82|1729.92|1731.84|1730.67|1730.18|1729|890
1589823900000|2020-05-18 17:45:00|1730.84|1729.94|1731.66|1730.76|1731.9|1731|1730.26|1729.36|897
1589824200000|2020-05-18 17:50:00|1731.67|1730.77|1732.66|1731.76|1733.03|1732.05|1731.55|1730.65|863
1589824500000|2020-05-18 17:55:00|1732.65|1731.75|1732.72|1731.82|1732.75|1731.85|1731.69|1730.74|804
1589824800000|2020-05-18 18:00:00|1732.71|1731.81|1732.42|1731.52|1733.4|1732.5|1731.56|1730.66|873
1589825100000|2020-05-18 18:05:00|1732.41|1731.51|1734.18|1733.28|1734.51|1733.39|1731.78|1730.88|1008
1589825400000|2020-05-18 18:10:00|1734.17|1733.27|1734.82|1733.92|1735.52|1734.45|1732.94|1731.68|1067
1589825700000|2020-05-18 18:15:00|1734.92|1734.02|1735.39|1734.49|1736.21|1735.09|1734.05|1733.15|1203
1589826000000|2020-05-18 18:20:00|1735.37|1734.47|1734.28|1733.38|1735.75|1734.81|1734.02|1732.92|1082
1589826300000|2020-05-18 18:25:00|1734.3|1733.4|1734.04|1733.14|1734.71|1733.67|1733.41|1732.29|1018
1589826600000|2020-05-18 18:30:00|1734.06|1733.16|1733.84|1732.94|1735.33|1734.09|1733.7|1732.55|934
1589826900000|2020-05-18 18:35:00|1734.14|1732.64|1734.26|1732.76|1735.03|1733.72|1733.06|1732.01|904
1589827200000|2020-05-18 18:40:00|1734.2|1732.7|1734.93|1733.43|1735.02|1733.77|1733.58|1732.58|922
1589827500000|2020-05-18 18:45:00|1734.94|1733.44|1734.13|1732.63|1734.98|1733.54|1733.59|1732.37|913
1589827800000|2020-05-18 18:50:00|1734.08|1732.58|1733.84|1732.34|1734.4|1732.9|1732.68|1731.54|876
1589828100000|2020-05-18 18:55:00|1733.8|1732.3|1733.54|1732.04|1734.21|1732.95|1732.58|1731.11|956
1589828400000|2020-05-18 19:00:00|1733.55|1732.05|1734.98|1734.08|1735.7|1734.51|1733.1|1731.85|1115
1589828700000|2020-05-18 19:05:00|1735.07|1734.17|1734.71|1733.21|1735.48|1734.25|1734.23|1732.94|790
1589829000000|2020-05-18 19:10:00|1734.74|1733.24|1734.97|1733.47|1735.13|1733.73|1734.05|1732.72|796
1589829300000|2020-05-18 19:15:00|1734.91|1733.41|1735.66|1734.16|1735.8|1734.67|1734.19|1732.98|926
1589829600000|2020-05-18 19:20:00|1735.57|1734.07|1735.34|1734.44|1735.98|1734.79|1734.7|1733.57|911
1589829900000|2020-05-18 19:25:00|1735.43|1734.53|1735.32|1734.42|1735.83|1734.63|1734.54|1733.5|886
1589830200000|2020-05-18 19:30:00|1735.39|1734.49|1734.59|1733.09|1735.88|1734.67|1734.19|1732.79|844
1589830500000|2020-05-18 19:35:00|1734.46|1732.96|1734.39|1732.89|1734.64|1733.38|1733.65|1732.44|943
1589830800000|2020-05-18 19:40:00|1734.36|1732.86|1733.94|1733.04|1734.56|1733.38|1733.5|1732.32|883
1589831100000|2020-05-18 19:45:00|1734.05|1733.15|1731.67|1730.17|1734.05|1733.15|1730.34|1729|1164
1589831400000|2020-05-18 19:50:00|1731.63|1730.13|1732.09|1731.19|1733.18|1732|1731.21|1730.13|1356
1589831700000|2020-05-18 19:55:00|1732.25|1731.35|1732.54|1731.64|1733.05|1731.72|1731.65|1730.44|1324
1589832000000|2020-05-18 20:00:00|1732.77|1731.87|1733.7|1732.2|1734.26|1732.76|1732.73|1731.48|529
1589832300000|2020-05-18 20:05:00|1733.75|1732.25|1733.79|1732.29|1734.98|1733.48|1733.02|1731.52|401
1589832600000|2020-05-18 20:10:00|1733.66|1732.16|1732.84|1731.34|1734.02|1732.52|1732.84|1731.34|305
1589832900000|2020-05-18 20:15:00|1732.56|1731.06|1733.32|1731.82|1733.8|1732.3|1732.48|1730.98|243
1589833200000|2020-05-18 20:20:00|1733.21|1731.71|1732.59|1731.09|1733.64|1732.14|1732.18|1730.68|329
1589833500000|2020-05-18 20:25:00|1732.8|1731.3|1732.24|1730.74|1732.93|1731.43|1731.52|1730.02|326
1589833800000|2020-05-18 20:30:00|1732.4|1730.9|1732.17|1730.67|1733.15|1731.65|1731.8|1730.3|281
1589834100000|2020-05-18 20:35:00|1732.25|1730.75|1732.22|1730.72|1732.63|1731.13|1731.71|1730.21|209
1589834400000|2020-05-18 20:40:00|1732.23|1730.73|1731.19|1729.69|1732.28|1730.78|1730.86|1729.43|253
1589834700000|2020-05-18 20:45:00|1731.28|1729.78|1731.38|1729.88|1732.17|1730.67|1730.83|1729.33|265
1589835000000|2020-05-18 20:50:00|1731.3|1729.8|1732.91|1731.41|1733.14|1731.64|1731.26|1729.76|455
1589835300000|2020-05-18 20:55:00|1732.99|1731.49|1733.76|1732.26|1734.08|1732.58|1731.96|1730.46|332
1589839200000|2020-05-18 22:00:00|1733.68|1732.18|1734.01|1732.51|1735.6|1733.27|1733.45|1731|418
1589839500000|2020-05-18 22:05:00|1734.05|1732.55|1733.75|1732.25|1734.22|1732.72|1733.28|1731.78|352
1589839800000|2020-05-18 22:10:00|1733.77|1732.27|1734.97|1733.47|1736.24|1733.85|1733.52|1730.99|308
1589840100000|2020-05-18 22:15:00|1734.94|1733.44|1736.24|1734.74|1737.07|1735.31|1734.1|1731.39|472
1589840400000|2020-05-18 22:20:00|1736.33|1734.83|1735.24|1733.74|1737.18|1734.83|1734.97|1732.55|352
1589840700000|2020-05-18 22:25:00|1735.3|1733.8|1735.71|1734.21|1737.01|1734.54|1734.81|1732.99|436
1589841000000|2020-05-18 22:30:00|1735.64|1734.14|1735.74|1734.24|1736.81|1735.31|1734.97|1733.47|520
1589841300000|2020-05-18 22:35:00|1735.6|1734.1|1735.2|1733.7|1735.99|1734.49|1734.33|1732.83|532
1589841600000|2020-05-18 22:40:00|1735.09|1733.59|1734|1732.5|1735.09|1733.59|1733.29|1731.98|477
1589841900000|2020-05-18 22:45:00|1734.23|1732.73|1733.81|1732.31|1734.55|1733.05|1732.94|1731.44|509
1589842200000|2020-05-18 22:50:00|1733.75|1732.25|1733.61|1732.11|1733.96|1732.46|1732.69|1731.19|426
1589842500000|2020-05-18 22:55:00|1733.62|1732.12|1734.93|1733.43|1735.45|1733.95|1733.37|1731.87|473
1589842800000|2020-05-18 23:00:00|1733.97|1732.47|1734.47|1732.97|1735.48|1733.98|1733.94|1732.44|513
1589843100000|2020-05-18 23:05:00|1734.33|1732.83|1734.46|1732.96|1734.52|1733.02|1734.07|1732.57|244
1589843400000|2020-05-18 23:10:00|1734.5|1733|1735.04|1733.54|1735.2|1733.7|1734.28|1732.78|233
1589843700000|2020-05-18 23:15:00|1734.97|1733.47|1734.27|1732.77|1735.07|1733.57|1733.77|1732.58|232
1589844000000|2020-05-18 23:20:00|1734.19|1732.69|1734.74|1733.24|1735.16|1733.66|1733.73|1732.63|191
1589844300000|2020-05-18 23:25:00|1734.75|1733.25|1735.32|1733.82|1735.45|1733.95|1734.33|1732.83|263
1589844600000|2020-05-18 23:30:00|1735.42|1733.92|1735.52|1734.02|1736.08|1734.58|1734.39|1733.09|426
1589844900000|2020-05-18 23:35:00|1735.65|1734.15|1734.14|1733.24|1735.89|1734.42|1733.91|1732.76|357
1589845200000|2020-05-18 23:40:00|1734.19|1733.29|1734.36|1732.86|1735.3|1733.8|1734.05|1732.55|305
1589845500000|2020-05-18 23:45:00|1734.28|1732.78|1734.36|1732.86|1734.49|1733.35|1733.44|1732.47|341
1589845800000|2020-05-18 23:50:00|1734.34|1732.84|1735.53|1734.03|1735.84|1734.34|1733.89|1732.63|334
1589846100000|2020-05-18 23:55:00|1735.54|1734.04|1735.69|1734.19|1735.91|1734.61|1735.05|1733.88|285
1589846400000|2020-05-19 00:00:00|1735.73|1734.23|1736.03|1734.53|1736.26|1735.01|1735.24|1734.02|494
1589846700000|2020-05-19 00:05:00|1735.98|1734.48|1734.97|1734.07|1736.33|1735.02|1734.87|1733.47|514
1589847000000|2020-05-19 00:10:00|1735|1734.1|1735.31|1733.81|1735.64|1734.25|1734.82|1733.56|568
1589847300000|2020-05-19 00:15:00|1735.33|1733.83|1734.67|1733.77|1735.62|1734.54|1734.07|1732.85|530
1589847600000|2020-05-19 00:20:00|1734.86|1733.36|1735.54|1734.04|1735.77|1734.57|1734.52|1733.3|599
1589847900000|2020-05-19 00:25:00|1735.61|1734.11|1735.79|1734.89|1736.28|1735.19|1735.13|1734.11|560
1589848200000|2020-05-19 00:30:00|1735.74|1734.84|1735.44|1734.54|1736.56|1735.22|1735.43|1734.18|543
1589848500000|2020-05-19 00:35:00|1735.33|1734.43|1735.87|1734.97|1736.33|1735.1|1735.25|1733.91|585
1589848800000|2020-05-19 00:40:00|1735.88|1734.98|1737.01|1735.51|1737.51|1736.13|1735.51|1734.32|704
1589849100000|2020-05-19 00:45:00|1736.99|1735.49|1736.95|1736.05|1737.56|1736.17|1736.14|1735.12|474
1589849400000|2020-05-19 00:50:00|1737.25|1735.75|1737.08|1736.18|1737.43|1736.26|1736.02|1734.79|569
1589849700000|2020-05-19 00:55:00|1737.1|1736.2|1738.08|1736.58|1738.64|1737.34|1736.74|1735.56|561
1589850000000|2020-05-19 01:00:00|1738.07|1736.57|1737.07|1736.17|1738.52|1737.3|1736.73|1735.52|1261
1589850300000|2020-05-19 01:05:00|1737.06|1736.16|1736.27|1734.77|1737.67|1736.54|1736.1|1734.6|880
1589850600000|2020-05-19 01:10:00|1736.19|1734.69|1736.76|1735.86|1737.43|1735.95|1735.29|1734.38|792
1589850900000|2020-05-19 01:15:00|1736.72|1735.82|1736.5|1735|1737.71|1736.45|1736.25|1734.75|815
1589851200000|2020-05-19 01:20:00|1736.54|1735.04|1737.46|1735.96|1737.84|1736.34|1736.31|1735.01|747
1589851500000|2020-05-19 01:25:00|1737.45|1735.95|1737.31|1735.81|1737.93|1736.78|1736.64|1735.56|698
1589851800000|2020-05-19 01:30:00|1737.62|1736.12|1738.81|1737.91|1739.4|1737.98|1737.33|1736.12|955
1589852100000|2020-05-19 01:35:00|1738.89|1737.99|1739.95|1738.45|1740.2|1739.06|1738.28|1737.11|994
1589852400000|2020-05-19 01:40:00|1739.97|1738.47|1739.51|1738.01|1740.09|1739.01|1738.63|1737.46|881
1589852700000|2020-05-19 01:45:00|1739.42|1737.92|1739.09|1737.59|1739.6|1738.39|1738.62|1737.27|671
1589853000000|2020-05-19 01:50:00|1739.07|1737.57|1740.66|1739.16|1740.92|1739.42|1738.54|1737.29|805
1589853300000|2020-05-19 01:55:00|1740.78|1739.28|1740.48|1739.58|1741.29|1740.06|1740.1|1739.2|804
1589853600000|2020-05-19 02:00:00|1740.46|1739.56|1740.47|1738.97|1741.07|1739.85|1740.03|1738.6|704
1589853900000|2020-05-19 02:05:00|1740.35|1738.85|1740.11|1738.61|1740.64|1739.14|1739.61|1738.39|474
1589854200000|2020-05-19 02:10:00|1739.98|1738.48|1740.1|1739.2|1741.21|1739.71|1739.63|1738.24|604
1589854500000|2020-05-19 02:15:00|1739.94|1739.04|1740.55|1739.05|1740.81|1739.35|1739.47|1738.15|451
1589854800000|2020-05-19 02:20:00|1740.59|1739.09|1740.7|1739.2|1740.92|1739.65|1740.2|1738.81|342
1589855100000|2020-05-19 02:25:00|1740.61|1739.11|1740.7|1739.2|1741.51|1740.01|1740.13|1738.94|389
1589855400000|2020-05-19 02:30:00|1740.69|1739.19|1740.76|1739.26|1741.09|1739.92|1740.19|1738.96|593
1589855700000|2020-05-19 02:35:00|1740.67|1739.17|1740.8|1739.3|1741.2|1739.73|1740.3|1738.93|421
1589856000000|2020-05-19 02:40:00|1740.82|1739.32|1740.54|1739.04|1741.04|1739.92|1740.28|1738.78|469
1589856300000|2020-05-19 02:45:00|1740.51|1739.01|1739.26|1738.36|1740.73|1739.41|1738.84|1737.51|759
1589856600000|2020-05-19 02:50:00|1739.34|1738.44|1737.86|1736.36|1739.85|1738.53|1737.62|1736.12|919
1589856900000|2020-05-19 02:55:00|1738.03|1736.53|1737.81|1736.31|1739.11|1738.02|1737.65|1736.15|706
1589857200000|2020-05-19 03:00:00|1737.8|1736.3|1737.72|1736.22|1738.69|1737.36|1737.3|1735.8|805
1589857500000|2020-05-19 03:05:00|1737.93|1736.43|1738.02|1737.12|1738.94|1737.44|1737.56|1736.06|645
1589857800000|2020-05-19 03:10:00|1738.32|1736.82|1738.83|1737.33|1739.62|1738.12|1737.89|1736.39|730
1589858100000|2020-05-19 03:15:00|1738.81|1737.31|1738.25|1736.75|1739.04|1737.54|1737.41|1735.93|695
1589858400000|2020-05-19 03:20:00|1738.28|1736.78|1737.43|1735.93|1738.39|1737.11|1736.74|1735.46|667
1589858700000|2020-05-19 03:25:00|1737.31|1735.81|1737.11|1735.61|1737.71|1736.45|1736.42|1735.26|698
1589859000000|2020-05-19 03:30:00|1737.1|1735.6|1737.64|1736.14|1737.75|1736.41|1736.68|1735.42|473
1589859300000|2020-05-19 03:35:00|1737.71|1736.21|1737.8|1736.3|1738.11|1736.65|1736.87|1735.47|411
1589859600000|2020-05-19 03:40:00|1737.5|1736|1737.7|1736.2|1738.4|1737.38|1737.24|1735.85|427
1589859900000|2020-05-19 03:45:00|1737.76|1736.26|1737.81|1736.31|1738.48|1736.98|1737|1735.5|442
1589860200000|2020-05-19 03:50:00|1737.55|1736.65|1737.75|1736.25|1737.98|1736.76|1736.99|1735.8|403
1589860500000|2020-05-19 03:55:00|1737.69|1736.19|1738|1736.5|1738.13|1736.63|1736.6|1735.5|637
1589860800000|2020-05-19 04:00:00|1737.96|1736.46|1738.97|1737.47|1739.23|1737.73|1737.96|1736.46|674
1589861100000|2020-05-19 04:05:00|1739|1737.5|1739.03|1738.13|1739.28|1738.13|1737.92|1736.65|571
1589861400000|2020-05-19 04:10:00|1738.57|1737.67|1738.98|1737.48|1739.38|1738.48|1738.3|1737.09|383
1589861700000|2020-05-19 04:15:00|1738.89|1737.39|1739.11|1737.61|1739.64|1738.28|1738.73|1737.39|272
1589862000000|2020-05-19 04:20:00|1739.04|1737.54|1739.39|1737.89|1739.71|1738.39|1738.38|1737.07|395
1589862300000|2020-05-19 04:25:00|1739.41|1737.91|1739.16|1737.66|1739.81|1738.65|1738.89|1737.51|340
1589862600000|2020-05-19 04:30:00|1739.12|1737.62|1738.08|1736.58|1739.48|1738.03|1738.07|1736.57|394
1589862900000|2020-05-19 04:35:00|1738.12|1736.62|1737.64|1736.74|1738.33|1736.97|1737.12|1736.02|399
1589863200000|2020-05-19 04:40:00|1737.94|1736.44|1737.71|1736.21|1738.16|1736.87|1736.89|1735.85|392
1589863500000|2020-05-19 04:45:00|1737.77|1736.27|1737.34|1735.84|1738.37|1737.03|1736.9|1735.7|343
1589863800000|2020-05-19 04:50:00|1737.35|1735.85|1737.72|1736.22|1737.87|1736.46|1736.96|1735.73|270
1589864100000|2020-05-19 04:55:00|1737.73|1736.23|1736.15|1735.25|1737.74|1736.38|1736.04|1734.96|458
1589864400000|2020-05-19 05:00:00|1736.13|1735.23|1737.73|1736.23|1738.03|1736.73|1736.01|1734.88|623
1589864700000|2020-05-19 05:05:00|1737.77|1736.27|1737.61|1736.11|1737.99|1736.72|1736.91|1735.41|362
1589865000000|2020-05-19 05:10:00|1737.62|1736.12|1737.21|1735.71|1737.79|1736.29|1736.72|1735.22|382
1589865300000|2020-05-19 05:15:00|1737.24|1735.74|1737.63|1736.13|1737.81|1736.31|1736.66|1735.16|385
1589865600000|2020-05-19 05:20:00|1737.51|1736.01|1736.19|1734.69|1738|1736.68|1735.55|1734.34|723
1589865900000|2020-05-19 05:25:00|1736.26|1734.76|1736.19|1734.69|1736.85|1735.35|1735.49|1734.2|627
1589866200000|2020-05-19 05:30:00|1736.15|1734.65|1736.7|1735.2|1737.31|1735.94|1735.81|1734.42|586
1589866500000|2020-05-19 05:35:00|1736.92|1735.42|1736.77|1735.27|1737|1735.5|1735.6|1734.18|468
1589866800000|2020-05-19 05:40:00|1736.75|1735.25|1737.77|1736.87|1738.18|1737.03|1736.36|1734.86|678
1589867100000|2020-05-19 05:45:00|1737.86|1736.96|1737.76|1736.26|1738.66|1737.32|1736.83|1735.33|734
1589867400000|2020-05-19 05:50:00|1737.2|1735.7|1738.3|1736.8|1739|1737.5|1737.06|1735.56|619
1589867700000|2020-05-19 05:55:00|1738.11|1736.61|1737.64|1736.14|1739.2|1737.7|1737.04|1735.85|704
1589868000000|2020-05-19 06:00:00|1737.71|1736.21|1737.19|1735.69|1738.25|1737.09|1736.4|1735.26|1083
1589868300000|2020-05-19 06:05:00|1737.07|1735.57|1736.41|1734.91|1737.47|1736.07|1735.54|1734.17|1005
1589868600000|2020-05-19 06:10:00|1736.21|1734.71|1736.45|1734.95|1737.4|1735.9|1735.86|1734.47|777
1589868900000|2020-05-19 06:15:00|1736.44|1734.94|1735.31|1733.81|1736.55|1735.35|1734.29|1732.96|774
1589869200000|2020-05-19 06:20:00|1735.44|1733.94|1735.64|1734.14|1736.38|1735.29|1734.46|1733.44|879
1589869500000|2020-05-19 06:25:00|1735.59|1734.09|1734|1732.5|1735.6|1734.43|1733.6|1732.5|1013
1589869800000|2020-05-19 06:30:00|1733.71|1732.81|1732.97|1732.07|1734.61|1733.11|1731.24|1729.74|1297
1589870100000|2020-05-19 06:35:00|1732.91|1732.01|1730.41|1729.51|1733.45|1732.25|1730.16|1729.01|1140
1589870400000|2020-05-19 06:40:00|1730.45|1729.55|1730.77|1729.87|1731.5|1730.6|1726.69|1725.79|1648
1589870700000|2020-05-19 06:45:00|1730.71|1729.81|1730.55|1729.65|1732.42|1731.3|1729.43|1728.23|1158
1589871000000|2020-05-19 06:50:00|1730.52|1729.62|1730.38|1729.48|1733.19|1731.9|1729.53|1728.63|1451
1589871300000|2020-05-19 06:55:00|1730.34|1729.44|1729.61|1728.71|1731.36|1730.29|1728.57|1727.41|1464
1589871600000|2020-05-19 07:00:00|1729.58|1728.68|1728.14|1727.24|1731.06|1730.16|1728.09|1727.19|1593
1589871900000|2020-05-19 07:05:00|1728.15|1727.25|1728.03|1727.13|1729.3|1728.11|1727.04|1726.01|1739
1589872200000|2020-05-19 07:10:00|1728.08|1727.18|1728.32|1727.42|1728.95|1727.91|1727.02|1726.02|1550
1589872500000|2020-05-19 07:15:00|1728.28|1727.38|1731.01|1730.11|1731.69|1730.79|1728.28|1727.38|1829
1589872800000|2020-05-19 07:20:00|1731|1730.1|1730.67|1729.77|1732.85|1731.69|1730.67|1729.64|1856
1589873100000|2020-05-19 07:25:00|1730.7|1729.8|1731.56|1730.66|1732.66|1731.76|1730.66|1729.76|1643
1589873400000|2020-05-19 07:30:00|1731.55|1730.65|1732.39|1731.49|1732.78|1731.88|1731.27|1730.37|1575
1589873700000|2020-05-19 07:35:00|1732.33|1731.43|1732.58|1731.68|1733.77|1732.65|1732.22|1731.32|1556
1589874000000|2020-05-19 07:40:00|1732.59|1731.69|1733.38|1732.48|1733.5|1732.6|1731.89|1730.99|1808
1589874300000|2020-05-19 07:45:00|1733.36|1732.46|1733.84|1732.94|1734.55|1733.45|1732.78|1731.46|1481
1589874600000|2020-05-19 07:50:00|1733.73|1732.83|1732.81|1731.31|1734.13|1732.96|1731.8|1730.9|1860
1589874900000|2020-05-19 07:55:00|1732.88|1731.38|1732.24|1731.34|1733.1|1732.17|1731.74|1730.84|1358
1589875200000|2020-05-19 08:00:00|1732.21|1731.31|1732.99|1732.09|1733.86|1732.66|1731.84|1730.93|1210
1589875500000|2020-05-19 08:05:00|1733.01|1732.11|1731.4|1730.5|1733.01|1732.11|1730.73|1729.74|1595
1589875800000|2020-05-19 08:10:00|1731.41|1730.51|1732.67|1731.77|1733.26|1732.18|1731.12|1729.92|1388
1589876100000|2020-05-19 08:15:00|1732.7|1731.8|1733.87|1732.97|1734.48|1733.42|1732.47|1731.54|1569
1589876400000|2020-05-19 08:20:00|1733.86|1732.96|1733.94|1733.04|1734.3|1733.4|1733.2|1732.29|1670
1589876700000|2020-05-19 08:25:00|1733.93|1733.03|1734.79|1733.89|1735.54|1734.58|1733.87|1732.97|1494
1589877000000|2020-05-19 08:30:00|1734.82|1733.92|1735.25|1734.35|1735.74|1734.7|1733.61|1732.71|2069
1589877300000|2020-05-19 08:35:00|1735.37|1734.47|1736.98|1736.08|1737.76|1736.6|1734|1733.1|1778
1589877600000|2020-05-19 08:40:00|1736.99|1736.09|1736.11|1735.21|1737.84|1736.94|1735.83|1734.7|1805
1589877900000|2020-05-19 08:45:00|1736.1|1735.2|1736.43|1735.53|1737.52|1736.61|1735.89|1734.77|1931
1589878200000|2020-05-19 08:50:00|1736.42|1735.52|1737.25|1736.35|1738.26|1737.36|1736.08|1735.18|1822
1589878500000|2020-05-19 08:55:00|1737.39|1736.49|1736.94|1736.04|1737.56|1736.66|1736.53|1735.33|1447
1589878800000|2020-05-19 09:00:00|1736.93|1736.03|1737.21|1736.31|1738.16|1737.05|1736.02|1735.12|1390
1589879100000|2020-05-19 09:05:00|1737.19|1736.29|1735.63|1734.73|1737.67|1736.5|1735.29|1734.33|1293
1589879400000|2020-05-19 09:10:00|1735.44|1734.54|1738.35|1737.45|1738.46|1737.56|1735.36|1734.35|1428
1589879700000|2020-05-19 09:15:00|1738.34|1737.44|1738.12|1737.22|1739.77|1738.61|1737.24|1736.34|1278
1589880000000|2020-05-19 09:20:00|1738.21|1737.31|1736.9|1736|1738.52|1737.62|1736.55|1735.48|1266
1589880300000|2020-05-19 09:25:00|1736.91|1736.01|1736.43|1735.53|1737.33|1736.43|1735.95|1735.05|1222
1589880600000|2020-05-19 09:30:00|1736.41|1735.51|1735.6|1734.7|1736.74|1735.7|1735.01|1734.11|1538
1589880900000|2020-05-19 09:35:00|1735.59|1734.69|1736.83|1735.93|1737.52|1736.41|1734.99|1733.86|1816
1589881200000|2020-05-19 09:40:00|1736.84|1735.94|1736.35|1735.45|1737.01|1736.11|1735.24|1734.2|1370
1589881500000|2020-05-19 09:45:00|1736.31|1735.41|1736.15|1735.25|1736.56|1735.62|1735.59|1734.41|985
1589881800000|2020-05-19 09:50:00|1736.16|1735.26|1736.93|1736.03|1737.26|1736.36|1735.85|1734.86|1041
1589882100000|2020-05-19 09:55:00|1736.92|1736.02|1736|1735.1|1736.93|1736.03|1735.64|1734.74|1326
1589882400000|2020-05-19 10:00:00|1735.99|1735.09|1734.86|1733.96|1736.77|1735.87|1734.84|1733.84|1251
1589882700000|2020-05-19 10:05:00|1734.92|1734.02|1735.33|1734.43|1735.47|1734.57|1734.4|1733.5|1401
1589883000000|2020-05-19 10:10:00|1735.36|1734.46|1735.02|1734.12|1735.82|1734.92|1734.82|1733.92|1152
1589883300000|2020-05-19 10:15:00|1735.01|1734.11|1736.33|1735.43|1736.47|1735.45|1734.72|1733.82|1363
1589883600000|2020-05-19 10:20:00|1736.31|1735.41|1735.1|1734.2|1736.52|1735.58|1735.01|1734.11|1384
1589883900000|2020-05-19 10:25:00|1735.12|1734.22|1735.75|1734.85|1736.13|1735.23|1735.02|1734.12|1148
1589884200000|2020-05-19 10:30:00|1735.69|1734.79|1735.29|1734.39|1735.97|1734.88|1734.84|1733.56|1109
1589884500000|2020-05-19 10:35:00|1735.25|1734.35|1735.88|1734.98|1736.85|1735.54|1735.13|1734.17|1203
1589884800000|2020-05-19 10:40:00|1735.89|1734.99|1736.17|1735.27|1736.61|1735.71|1735.83|1734.88|983
1589885100000|2020-05-19 10:45:00|1736.13|1735.23|1735.81|1734.91|1736.44|1735.36|1735.36|1734.46|713
1589885400000|2020-05-19 10:50:00|1735.79|1734.89|1735.85|1734.95|1736.31|1735.41|1735.7|1734.8|619
1589885700000|2020-05-19 10:55:00|1735.88|1734.98|1735.55|1734.65|1736.05|1735.15|1735.38|1734.48|800
1589886000000|2020-05-19 11:00:00|1735.56|1734.66|1734.88|1733.98|1736.11|1735.21|1734.3|1733.4|1203
1589886300000|2020-05-19 11:05:00|1734.94|1734.04|1733.68|1732.78|1735.15|1734.25|1733.46|1732.56|1406
1589886600000|2020-05-19 11:10:00|1733.75|1732.85|1734.61|1733.71|1734.82|1733.92|1732.75|1731.85|1347
1589886900000|2020-05-19 11:15:00|1734.56|1733.66|1734.66|1733.76|1735.33|1734.01|1733.5|1732.6|1241
1589887200000|2020-05-19 11:20:00|1734.64|1733.74|1733.91|1733.01|1735.49|1734.59|1733.68|1732.78|848
1589887500000|2020-05-19 11:25:00|1733.93|1733.03|1733.11|1732.21|1734.01|1733.11|1731.96|1731.06|1051
1589887800000|2020-05-19 11:30:00|1733.04|1732.14|1734.01|1733.11|1734.08|1733.18|1732.02|1730.81|1007
1589888100000|2020-05-19 11:35:00|1733.84|1732.94|1734.1|1733.2|1734.2|1733.3|1732.6|1731.7|1115
1589888400000|2020-05-19 11:40:00|1734.14|1733.24|1734.5|1733.6|1735.06|1734.16|1733.53|1732.63|1083
1589888700000|2020-05-19 11:45:00|1734.51|1733.61|1734.29|1733.39|1735.08|1734.18|1733.7|1732.8|935
1589889000000|2020-05-19 11:50:00|1734.27|1733.37|1736.22|1735.32|1736.45|1735.55|1734.25|1733.35|820
1589889300000|2020-05-19 11:55:00|1736.21|1735.31|1736.38|1735.48|1736.58|1735.68|1735.56|1734.66|984
1589889600000|2020-05-19 12:00:00|1736.44|1735.54|1734.67|1733.77|1736.88|1735.98|1733.72|1732.82|1502
1589889900000|2020-05-19 12:05:00|1734.7|1733.8|1735.5|1734.6|1736.22|1735.32|1734.53|1733.63|1234
1589890200000|2020-05-19 12:10:00|1735.44|1734.54|1735.01|1734.11|1735.58|1734.65|1734.05|1732.94|1230
1589890500000|2020-05-19 12:15:00|1735|1734.1|1733.55|1732.65|1735.32|1734.42|1732.53|1731.63|1202
1589890800000|2020-05-19 12:20:00|1733.43|1732.53|1733.1|1732.2|1734.68|1733.78|1732.91|1732.01|1679
1589891100000|2020-05-19 12:25:00|1733.17|1732.27|1734.24|1733.34|1734.46|1733.56|1732.93|1732.03|1570
1589891400000|2020-05-19 12:30:00|1734.23|1733.33|1732.98|1732.08|1734.53|1733.63|1732.66|1731.63|1610
1589891700000|2020-05-19 12:35:00|1733.04|1732.14|1732.61|1731.71|1734.52|1733.62|1731.78|1730.88|1792
1589892000000|2020-05-19 12:40:00|1732.47|1731.57|1733.87|1732.97|1734.17|1733.2|1731.54|1730.64|1775
1589892300000|2020-05-19 12:45:00|1733.84|1732.94|1733.67|1732.17|1734.28|1733.14|1732.81|1731.79|1629
1589892600000|2020-05-19 12:50:00|1733.7|1732.2|1734.5|1733.6|1735.41|1734.37|1732.84|1731.94|1587
1589892900000|2020-05-19 12:55:00|1734.51|1733.61|1735.82|1734.92|1736.05|1735.15|1734.46|1733.56|1906
1589893200000|2020-05-19 13:00:00|1735.78|1734.88|1735.47|1734.57|1736.93|1736.03|1734.91|1733.65|2006
1589893500000|2020-05-19 13:05:00|1735.63|1734.73|1737.01|1735.51|1738.84|1737.94|1735.27|1734.04|2100
1589893800000|2020-05-19 13:10:00|1736.94|1735.44|1735.72|1734.82|1737.12|1735.88|1734.7|1733.63|1862
1589894100000|2020-05-19 13:15:00|1735.82|1734.92|1736.26|1735.36|1737.05|1736.15|1733.95|1732.87|1741
1589894400000|2020-05-19 13:20:00|1736.13|1735.23|1738.36|1737.46|1738.45|1737.55|1735.79|1734.76|1606
1589894700000|2020-05-19 13:25:00|1738.33|1737.43|1739.82|1738.92|1741.04|1739.54|1737.48|1736.58|1835
1589895000000|2020-05-19 13:30:00|1739.96|1739.06|1740.44|1738.94|1740.82|1739.7|1738.79|1737.65|1867
1589895300000|2020-05-19 13:35:00|1740.6|1739.1|1739.84|1738.94|1740.88|1739.98|1738.91|1737.77|1847
1589895600000|2020-05-19 13:40:00|1739.76|1738.86|1740.57|1739.67|1741.95|1740.81|1739.62|1738.54|1891
1589895900000|2020-05-19 13:45:00|1740.5|1739.6|1740.56|1739.66|1741.99|1740.73|1739.4|1738.18|1916
1589896200000|2020-05-19 13:50:00|1740.64|1739.74|1739.92|1739.02|1741.82|1740.82|1738.87|1737.79|1980
1589896500000|2020-05-19 13:55:00|1739.97|1739.07|1739.3|1737.8|1741.77|1740.87|1738.29|1737.2|1899
1589896800000|2020-05-19 14:00:00|1739.11|1737.61|1737.86|1736.96|1740.38|1739.16|1737.66|1736.76|1679
1589897100000|2020-05-19 14:05:00|1737.79|1736.89|1737.19|1736.29|1738.13|1737.23|1734.73|1733.82|1937
1589897400000|2020-05-19 14:10:00|1737.05|1736.15|1737.84|1736.94|1738.25|1737.35|1736.51|1735.61|1733
1589897700000|2020-05-19 14:15:00|1738.14|1736.64|1740.03|1739.13|1740.26|1739.27|1737.58|1736.63|1730
1589898000000|2020-05-19 14:20:00|1740.1|1739.2|1742.67|1741.77|1743.93|1743.01|1739.83|1738.88|1835
1589898300000|2020-05-19 14:25:00|1742.6|1741.7|1744.2|1743.3|1744.75|1743.85|1742.4|1741.5|1688
1589898600000|2020-05-19 14:30:00|1744.29|1743.39|1743.37|1742.47|1744.91|1744.01|1742.51|1741.61|1659
1589898900000|2020-05-19 14:35:00|1743.47|1742.57|1742.83|1741.93|1744.33|1743.43|1742.34|1741.44|1660
1589899200000|2020-05-19 14:40:00|1742.71|1741.81|1744.32|1743.42|1746.54|1745.64|1742.61|1741.71|1789
1589899500000|2020-05-19 14:45:00|1744.27|1743.37|1744.22|1742.72|1745.31|1744.41|1743.49|1742.27|1636
1589899800000|2020-05-19 14:50:00|1744.37|1742.87|1743.66|1742.76|1744.89|1743.56|1742.63|1741.35|1734
1589900100000|2020-05-19 14:55:00|1743.6|1742.7|1744.3|1743.4|1745.86|1744.71|1743.39|1742.2|1751
1589900400000|2020-05-19 15:00:00|1744.28|1743.38|1741.77|1740.27|1744.51|1743.47|1741.29|1740.1|1703
1589900700000|2020-05-19 15:05:00|1741.67|1740.17|1738.52|1737.62|1741.73|1740.58|1738.1|1736.8|1815
1589901000000|2020-05-19 15:10:00|1738.56|1737.66|1740.05|1738.55|1740.64|1739.53|1738.33|1737.25|1676
1589901300000|2020-05-19 15:15:00|1740.1|1738.6|1740.67|1739.17|1741.41|1740.05|1738.79|1737.66|1652
1589901600000|2020-05-19 15:20:00|1740.76|1739.26|1740.64|1739.74|1742.66|1741.41|1740.07|1738.66|1630
1589901900000|2020-05-19 15:25:00|1740.69|1739.79|1741|1740.1|1742.26|1741.09|1739.97|1738.85|1543
1589902200000|2020-05-19 15:30:00|1741.04|1740.14|1740.44|1738.94|1741.85|1740.87|1739.39|1738.26|1630
1589902500000|2020-05-19 15:35:00|1740.41|1738.91|1739.98|1739.08|1740.7|1739.52|1738.87|1737.76|1561
1589902800000|2020-05-19 15:40:00|1740.06|1739.16|1740.43|1739.53|1740.96|1739.94|1739.91|1738.75|1490
1589903100000|2020-05-19 15:45:00|1740.63|1739.73|1740.5|1739.6|1741.36|1740.46|1740.01|1738.84|1483
1589903400000|2020-05-19 15:50:00|1740.45|1739.55|1740.88|1739.98|1741.41|1740.3|1740.12|1738.93|1511
1589903700000|2020-05-19 15:55:00|1741.16|1739.66|1741.28|1740.38|1741.72|1740.72|1740.11|1739.05|1180
1589904000000|2020-05-19 16:00:00|1741.48|1740.58|1741.17|1740.27|1741.65|1740.58|1740.24|1739.05|1231
1589904300000|2020-05-19 16:05:00|1741.21|1740.31|1741.97|1741.07|1742.4|1741.34|1740.79|1739.49|1340
1589904600000|2020-05-19 16:10:00|1741.86|1740.96|1741.93|1741.03|1742.6|1741.52|1741.36|1740.02|1276
1589904900000|2020-05-19 16:15:00|1742|1741.1|1741.98|1741.08|1742.63|1741.58|1741.42|1740.29|1310
1589905200000|2020-05-19 16:20:00|1742.05|1741.15|1741.18|1740.28|1742.51|1741.39|1740.93|1739.86|1410
1589905500000|2020-05-19 16:25:00|1741.21|1740.31|1741.5|1740.6|1741.89|1740.82|1740.96|1739.78|1162
1589905800000|2020-05-19 16:30:00|1741.47|1740.57|1742.2|1741.3|1742.42|1741.46|1741.1|1739.9|1504
1589906100000|2020-05-19 16:35:00|1742.18|1741.28|1742.04|1741.14|1742.72|1741.67|1741.6|1740.49|888
1589906400000|2020-05-19 16:40:00|1741.99|1741.09|1742.27|1741.37|1742.81|1741.68|1741.56|1740.44|777
1589906700000|2020-05-19 16:45:00|1742.26|1741.36|1742.69|1741.19|1742.72|1741.62|1741.62|1740.62|869
1589907000000|2020-05-19 16:50:00|1742.38|1741.48|1743.11|1742.21|1743.69|1742.48|1741.79|1740.73|1406
1589907300000|2020-05-19 16:55:00|1743.06|1742.16|1742.91|1742.01|1743.58|1742.45|1742.21|1741.09|980
1589907600000|2020-05-19 17:00:00|1742.76|1741.86|1742.72|1741.82|1743.38|1742.26|1742.13|1741.02|1069
1589907900000|2020-05-19 17:05:00|1742.87|1741.97|1742.97|1741.47|1743.31|1742.17|1742.06|1741.02|1006
1589908200000|2020-05-19 17:10:00|1743|1741.5|1741.82|1740.92|1743.18|1742.1|1741.49|1740.42|998
1589908500000|2020-05-19 17:15:00|1741.84|1740.94|1742.37|1741.47|1742.86|1741.7|1741.55|1740.45|941
1589908800000|2020-05-19 17:20:00|1742.38|1741.48|1742.71|1741.81|1743.09|1741.95|1742.03|1740.94|1136
1589909100000|2020-05-19 17:25:00|1742.54|1741.64|1742.93|1742.03|1743.56|1742.32|1741.97|1740.86|1355
1589909400000|2020-05-19 17:30:00|1742.86|1741.96|1741.75|1740.25|1743.33|1742.28|1741.34|1740.19|1232
1589909700000|2020-05-19 17:35:00|1741.77|1740.27|1742.11|1740.61|1742.28|1741.2|1741.06|1739.89|832
1589910000000|2020-05-19 17:40:00|1742.09|1740.59|1742.21|1741.31|1742.93|1741.76|1741.79|1740.53|913
1589910300000|2020-05-19 17:45:00|1742.23|1741.33|1743.18|1741.68|1743.66|1742.45|1742.16|1740.95|1032
1589910600000|2020-05-19 17:50:00|1743.2|1741.7|1743.24|1741.74|1743.74|1742.46|1742.74|1741.56|899
1589910900000|2020-05-19 17:55:00|1743.26|1741.76|1743.68|1742.18|1744.38|1743.09|1742.88|1741.64|906
1589911200000|2020-05-19 18:00:00|1743.71|1742.21|1743.74|1742.84|1744.46|1743.33|1743.29|1742.18|929
1589911500000|2020-05-19 18:05:00|1743.73|1742.83|1743.95|1743.05|1744.58|1743.52|1743.69|1742.51|722
1589911800000|2020-05-19 18:10:00|1743.96|1743.06|1744.5|1743|1744.78|1743.58|1743.69|1742.52|650
1589912100000|2020-05-19 18:15:00|1744.52|1743.02|1745.08|1743.58|1745.42|1744.38|1743.99|1742.8|990
1589912400000|2020-05-19 18:20:00|1745.09|1743.59|1745.53|1744.03|1745.76|1744.63|1744.63|1743.45|873
1589912700000|2020-05-19 18:25:00|1745.54|1744.04|1746.38|1745.48|1746.75|1745.74|1744.51|1743.4|1039
1589913000000|2020-05-19 18:30:00|1746.56|1745.66|1745.07|1743.57|1746.6|1745.66|1744.03|1742.72|1233
1589913300000|2020-05-19 18:35:00|1745.29|1743.79|1745.2|1743.7|1745.76|1744.49|1744.33|1743.18|791
1589913600000|2020-05-19 18:40:00|1745.41|1743.91|1745.05|1744.15|1746.29|1745.12|1744.54|1743.21|859
1589913900000|2020-05-19 18:45:00|1744.75|1743.85|1745.88|1744.38|1746.5|1745.19|1744.69|1743.58|807
1589914200000|2020-05-19 18:50:00|1745.9|1744.4|1746.65|1745.15|1747.02|1745.52|1745.3|1744.08|738
1589914500000|2020-05-19 18:55:00|1746.66|1745.16|1746.52|1745.02|1746.91|1745.66|1745.8|1744.3|1288
1589914800000|2020-05-19 19:00:00|1746.56|1745.06|1747.13|1745.63|1747.39|1745.89|1745.98|1744.86|1015
1589915100000|2020-05-19 19:05:00|1747.18|1745.68|1747.7|1746.8|1748.46|1747.47|1746.86|1745.64|1254
1589915400000|2020-05-19 19:10:00|1748|1746.5|1747.04|1746.14|1748.17|1747.22|1746.71|1745.52|1102
1589915700000|2020-05-19 19:15:00|1746.88|1745.98|1745.95|1745.05|1747.38|1746.27|1745.39|1744.3|986
1589916000000|2020-05-19 19:20:00|1745.96|1745.06|1747.72|1746.82|1747.83|1746.82|1745.96|1744.69|918
1589916300000|2020-05-19 19:25:00|1747.46|1746.56|1747.13|1745.63|1748.39|1747.19|1746.26|1745.27|1035
1589916600000|2020-05-19 19:30:00|1747.2|1745.7|1747.33|1745.83|1747.66|1746.41|1746.3|1745.2|1135
1589916900000|2020-05-19 19:35:00|1747.56|1746.06|1747.42|1745.92|1748.08|1746.87|1746.65|1745.54|1113
1589917200000|2020-05-19 19:40:00|1747.39|1745.89|1745.91|1745.01|1747.86|1746.69|1745.61|1744.69|1215
1589917500000|2020-05-19 19:45:00|1746.06|1745.16|1746.11|1744.61|1746.67|1745.61|1745.42|1744.33|979
1589917800000|2020-05-19 19:50:00|1746.21|1744.71|1744.72|1743.22|1746.44|1745.09|1744.34|1742.84|1438
1589918100000|2020-05-19 19:55:00|1744.71|1743.21|1746.92|1746.02|1747.18|1746.24|1744.35|1743.16|1206
1589918400000|2020-05-19 20:00:00|1746.91|1746.01|1746.9|1746|1747.53|1746.4|1746.38|1745.27|615
1589918700000|2020-05-19 20:05:00|1746.91|1746.01|1746.87|1745.97|1747.92|1746.78|1746.53|1745.33|608
1589919000000|2020-05-19 20:10:00|1746.86|1745.96|1746.79|1745.89|1747.15|1746.2|1746.05|1745.13|411
1589919300000|2020-05-19 20:15:00|1746.91|1745.41|1747.58|1746.08|1747.85|1746.77|1746.8|1745.4|368
1589919600000|2020-05-19 20:20:00|1747.54|1746.04|1747.04|1745.54|1747.76|1746.36|1746.29|1744.91|377
1589919900000|2020-05-19 20:25:00|1747.06|1745.56|1747.44|1745.94|1747.62|1746.43|1746.16|1745.26|354
1589920200000|2020-05-19 20:30:00|1747.48|1745.98|1747.68|1746.78|1748.04|1746.78|1746.58|1745.67|332
1589920500000|2020-05-19 20:35:00|1747.98|1746.48|1747.81|1746.31|1748.16|1746.96|1747.17|1745.83|369
1589920800000|2020-05-19 20:40:00|1747.83|1746.33|1747.25|1745.75|1748.35|1746.85|1746.69|1745.73|362
1589921100000|2020-05-19 20:45:00|1747.44|1745.94|1747.76|1746.26|1748.06|1746.87|1746.5|1745.17|479
1589921400000|2020-05-19 20:50:00|1747.78|1746.28|1745.38|1743.88|1748.11|1746.61|1744.97|1743.84|642
1589921700000|2020-05-19 20:55:00|1745.52|1744.02|1745.56|1744.06|1746.12|1744.77|1744.13|1743.23|597
1589925600000|2020-05-19 22:00:00|1746.66|1745.16|1746.87|1745.97|1747.58|1746.2|1745.52|1744.32|490
1589925900000|2020-05-19 22:05:00|1746.84|1745.94|1745.68|1744.18|1747.2|1745.97|1745.37|1743.87|497
1589926200000|2020-05-19 22:10:00|1745.67|1744.17|1745.82|1744.32|1746.04|1744.54|1745.41|1743.91|235
1589926500000|2020-05-19 22:15:00|1745.78|1744.28|1746.3|1744.8|1746.54|1745.04|1745.69|1744.19|275
1589926800000|2020-05-19 22:20:00|1746.31|1744.81|1745.4|1744.5|1746.71|1745.21|1744.97|1743.47|467
1589927100000|2020-05-19 22:25:00|1745.7|1744.2|1745.46|1743.96|1745.87|1744.41|1744.64|1743.39|373
1589927400000|2020-05-19 22:30:00|1745.51|1744.01|1745.43|1743.93|1745.68|1744.29|1744.67|1743.54|286
1589927700000|2020-05-19 22:35:00|1745.31|1743.81|1744.83|1743.33|1745.51|1744.31|1744.43|1742.93|333
1589928000000|2020-05-19 22:40:00|1744.77|1743.27|1744.74|1743.24|1745.36|1744.02|1744.14|1742.92|299
1589928300000|2020-05-19 22:45:00|1744.72|1743.22|1745.02|1743.52|1745.34|1744.03|1744.57|1743.07|248
1589928600000|2020-05-19 22:50:00|1745.06|1743.56|1745.23|1743.73|1745.33|1743.83|1745.06|1743.56|162
1589928900000|2020-05-19 22:55:00|1745.19|1743.69|1745.11|1743.61|1745.31|1743.92|1744.73|1743.36|166
1589929200000|2020-05-19 23:00:00|1745.08|1743.58|1745.35|1743.85|1745.53|1744.15|1745.01|1743.51|278
1589929500000|2020-05-19 23:05:00|1745.34|1743.84|1745.27|1743.77|1745.46|1744.23|1745.13|1743.65|256
1589929800000|2020-05-19 23:10:00|1745.28|1743.78|1745.11|1743.61|1745.35|1743.85|1744.92|1743.42|227
1589930100000|2020-05-19 23:15:00|1745.12|1743.62|1745.57|1744.07|1745.59|1744.39|1744.92|1743.42|234
1589930400000|2020-05-19 23:20:00|1745.58|1744.08|1745.76|1744.26|1745.91|1744.49|1745.13|1743.72|313
1589930700000|2020-05-19 23:25:00|1745.81|1744.31|1746.21|1744.71|1746.36|1744.86|1745.35|1743.85|319
1589931000000|2020-05-19 23:30:00|1746.06|1744.56|1745.96|1744.46|1746.46|1745.32|1745.45|1744.2|339
1589931300000|2020-05-19 23:35:00|1745.97|1744.47|1746.22|1744.72|1746.51|1745.42|1745.34|1743.97|322
1589931600000|2020-05-19 23:40:00|1746.3|1744.8|1746.26|1744.76|1746.79|1745.49|1745.71|1744.51|237
1589931900000|2020-05-19 23:45:00|1746.28|1744.78|1746.59|1745.09|1746.79|1745.55|1745.73|1744.59|268
1589932200000|2020-05-19 23:50:00|1746.61|1745.11|1746.67|1745.17|1747.11|1745.8|1746.15|1744.82|320
1589932500000|2020-05-19 23:55:00|1746.69|1745.19|1746.59|1745.69|1747.3|1745.8|1746.21|1745.01|361
1589932800000|2020-05-20 00:00:00|1746.72|1745.82|1746.26|1744.76|1748.05|1745.82|1745.82|1743.5|454
1589933100000|2020-05-20 00:05:00|1746.23|1744.73|1746.12|1744.62|1746.48|1745.19|1745.62|1744.35|354
1589933400000|2020-05-20 00:10:00|1745.75|1744.25|1746.46|1744.96|1746.7|1745.2|1745.68|1744.24|411
1589933700000|2020-05-20 00:15:00|1746.49|1744.99|1746.23|1744.73|1746.53|1745.17|1745.38|1744.2|505
1589934000000|2020-05-20 00:20:00|1746.25|1744.75|1745.56|1744.06|1746.25|1745|1744.88|1743.38|543
1589934300000|2020-05-20 00:25:00|1745.59|1744.09|1745.98|1744.48|1746.17|1744.74|1745.12|1743.62|430
1589934600000|2020-05-20 00:30:00|1745.96|1744.46|1745.5|1744|1746.01|1744.76|1744.83|1743.52|578
1589934900000|2020-05-20 00:35:00|1745.42|1743.92|1745.84|1744.34|1745.95|1744.45|1744.68|1743.46|388
1589935200000|2020-05-20 00:40:00|1745.79|1744.29|1746|1744.5|1746.25|1744.75|1745.56|1744.06|261
1589935500000|2020-05-20 00:45:00|1746.02|1744.52|1746.45|1744.95|1746.66|1745.16|1745.91|1744.43|325
1589935800000|2020-05-20 00:50:00|1746.56|1745.06|1746.17|1744.67|1746.74|1745.24|1745.91|1744.41|270
1589936100000|2020-05-20 00:55:00|1746.12|1744.62|1745.59|1744.09|1746.35|1744.88|1745.28|1744|341
1589936400000|2020-05-20 01:00:00|1745.67|1744.17|1749.64|1748.14|1751.3|1748.14|1745.67|1744.17|1480
1589936700000|2020-05-20 01:05:00|1749.31|1747.81|1750.44|1748.94|1750.58|1749.42|1748.56|1747.66|1212
1589937000000|2020-05-20 01:10:00|1750.41|1748.91|1749.45|1748.55|1751.09|1750.19|1749.01|1747.8|1064
1589937300000|2020-05-20 01:15:00|1749.38|1748.48|1748.96|1747.46|1750.22|1749.1|1748.6|1747.1|869
1589937600000|2020-05-20 01:20:00|1748.98|1747.48|1749.3|1747.8|1750.08|1748.82|1748.5|1747.08|934
1589937900000|2020-05-20 01:25:00|1749.34|1747.84|1749.43|1748.53|1751.25|1748.95|1748.71|1746.7|741
1589938200000|2020-05-20 01:30:00|1749.45|1748.55|1749.63|1748.13|1750.09|1748.59|1748.93|1747.43|705
1589938500000|2020-05-20 01:35:00|1749.75|1748.25|1749.77|1748.27|1750.46|1749.06|1748.93|1747.7|710
1589938800000|2020-05-20 01:40:00|1749.76|1748.26|1750.1|1748.6|1750.78|1749.44|1749.64|1748.14|803
1589939100000|2020-05-20 01:45:00|1750.45|1748.95|1750.76|1749.26|1751.14|1749.64|1748.97|1747.58|930
1589939400000|2020-05-20 01:50:00|1750.77|1749.27|1751.16|1749.66|1751.95|1750.71|1750.47|1749.09|1107
1589939700000|2020-05-20 01:55:00|1751.09|1749.59|1751.02|1749.52|1751.9|1750.4|1750.32|1748.89|808
1589940000000|2020-05-20 02:00:00|1750.97|1749.47|1750.23|1749.33|1751.92|1750.42|1749.84|1748.77|815
1589940300000|2020-05-20 02:05:00|1750.17|1749.27|1749.66|1748.76|1750.7|1749.59|1749.56|1748.37|997
1589940600000|2020-05-20 02:10:00|1749.56|1748.66|1749.34|1747.84|1750.31|1749.21|1747.75|1746.63|1011
1589940900000|2020-05-20 02:15:00|1749.31|1747.81|1749.53|1748.63|1750.74|1749.24|1748.75|1747.25|625
1589941200000|2020-05-20 02:20:00|1749.83|1748.33|1749.36|1747.86|1750.58|1749.38|1748.89|1747.59|643
1589941500000|2020-05-20 02:25:00|1749.4|1747.9|1749.53|1748.03|1749.78|1748.52|1748.81|1747.5|502
1589941800000|2020-05-20 02:30:00|1749.54|1748.04|1749.38|1747.88|1749.85|1748.6|1748.79|1747.59|617
1589942100000|2020-05-20 02:35:00|1749.33|1747.83|1748.94|1747.44|1749.53|1748.18|1747.96|1746.79|762
1589942400000|2020-05-20 02:40:00|1748.93|1747.43|1747.58|1746.68|1748.97|1747.61|1747.29|1746.15|868
1589942700000|2020-05-20 02:45:00|1747.52|1746.62|1749.32|1747.82|1749.63|1748.37|1747.46|1746.3|903
1589943000000|2020-05-20 02:50:00|1749.54|1748.04|1748.03|1747.13|1749.54|1748.19|1747.9|1746.76|658
1589943300000|2020-05-20 02:55:00|1748.16|1747.26|1749.18|1747.68|1749.95|1748.64|1748.01|1746.75|847
1589943600000|2020-05-20 03:00:00|1749.16|1747.66|1750|1748.5|1750.7|1749.2|1748.22|1747.19|895
1589943900000|2020-05-20 03:05:00|1749.9|1748.4|1749.43|1747.93|1750.66|1749.16|1749.24|1747.74|757
1589944200000|2020-05-20 03:10:00|1749.39|1747.89|1749.93|1748.43|1750.15|1748.66|1748.87|1747.59|612
1589944500000|2020-05-20 03:15:00|1749.9|1748.4|1749.44|1747.94|1750.78|1749.28|1748.7|1747.35|672
1589944800000|2020-05-20 03:20:00|1749.05|1747.55|1749.46|1747.96|1750.07|1748.57|1748.8|1747.3|478
1589945100000|2020-05-20 03:25:00|1749.44|1747.94|1749.55|1748.05|1750.18|1748.68|1748.63|1747.38|584
1589945400000|2020-05-20 03:30:00|1749.39|1747.89|1749.65|1748.15|1750.15|1748.66|1748.82|1747.52|515
1589945700000|2020-05-20 03:35:00|1749.66|1748.16|1749.47|1747.97|1750.88|1749.98|1749.05|1747.55|667
1589946000000|2020-05-20 03:40:00|1749.33|1747.83|1749.86|1748.36|1750.87|1749.37|1749.22|1747.72|452
1589946300000|2020-05-20 03:45:00|1749.8|1748.3|1750.18|1748.68|1750.62|1749.32|1748.99|1747.81|454
1589946600000|2020-05-20 03:50:00|1750.04|1748.54|1751.04|1749.54|1751.57|1750.1|1749.43|1748.49|612
1589946900000|2020-05-20 03:55:00|1751.28|1749.78|1750.38|1748.88|1751.57|1750.37|1749.7|1748.62|450
1589947200000|2020-05-20 04:00:00|1750.34|1748.84|1749.93|1748.43|1750.53|1749.4|1749.37|1748.16|477
1589947500000|2020-05-20 04:05:00|1749.91|1748.41|1749.96|1748.46|1750.37|1749.25|1749.37|1747.93|423
1589947800000|2020-05-20 04:10:00|1749.98|1748.48|1750.22|1748.72|1750.51|1749.36|1749.43|1748.06|437
1589948100000|2020-05-20 04:15:00|1750.21|1748.71|1749.57|1748.07|1750.38|1749.17|1748.98|1748.04|375
1589948400000|2020-05-20 04:20:00|1749.58|1748.08|1749.73|1748.23|1750.07|1748.88|1749.1|1748.03|447
1589948700000|2020-05-20 04:25:00|1749.39|1748.49|1749.56|1748.06|1749.87|1748.71|1749|1747.87|373
1589949000000|2020-05-20 04:30:00|1749.45|1747.95|1749.97|1748.47|1750.06|1748.91|1749.08|1747.88|418
1589949300000|2020-05-20 04:35:00|1749.76|1748.26|1749.76|1748.26|1750.16|1748.96|1749.1|1747.96|350
1589949600000|2020-05-20 04:40:00|1749.73|1748.23|1748.84|1747.94|1750.37|1749.17|1748.65|1747.43|404
1589949900000|2020-05-20 04:45:00|1748.91|1748.01|1748.27|1746.77|1749.69|1748.29|1747.49|1746.28|862
1589950200000|2020-05-20 04:50:00|1748.32|1746.82|1747.45|1745.95|1748.69|1747.79|1747.03|1745.88|829
1589950500000|2020-05-20 04:55:00|1747.44|1745.94|1747.74|1746.84|1748.5|1747.29|1747.14|1745.91|567
1589950800000|2020-05-20 05:00:00|1747.83|1746.93|1747.85|1746.35|1748.14|1747.01|1747.22|1746|513
1589951100000|2020-05-20 05:05:00|1747.49|1746.59|1748.22|1746.72|1748.61|1747.35|1747.19|1746.09|490
1589951400000|2020-05-20 05:10:00|1748.21|1746.71|1747.88|1746.98|1748.61|1747.51|1747.68|1746.66|311
1589951700000|2020-05-20 05:15:00|1747.78|1746.88|1747.62|1746.72|1748.78|1747.41|1747.18|1746.22|422
1589952000000|2020-05-20 05:20:00|1747.98|1747.08|1747.71|1746.81|1748.39|1747.17|1747.44|1746.4|399
1589952300000|2020-05-20 05:25:00|1747.7|1746.8|1747.66|1746.76|1748.23|1746.96|1747.18|1746.17|597
1589952600000|2020-05-20 05:30:00|1747.65|1746.75|1747.93|1746.43|1748.14|1747|1747.3|1746.17|634
1589952900000|2020-05-20 05:35:00|1747.94|1746.44|1748.11|1747.21|1748.3|1747.21|1747.39|1746.26|477
1589953200000|2020-05-20 05:40:00|1748.41|1746.91|1748.68|1747.18|1748.75|1747.64|1747.73|1746.6|604
1589953500000|2020-05-20 05:45:00|1748.7|1747.2|1748.79|1747.89|1749.5|1748.31|1747.78|1746.86|677
1589953800000|2020-05-20 05:50:00|1748.84|1747.94|1749.22|1747.72|1750.3|1748.98|1748.31|1747.09|889
1589954100000|2020-05-20 05:55:00|1749.54|1748.04|1749.25|1747.75|1749.8|1748.3|1748.17|1746.67|800
1589954400000|2020-05-20 06:00:00|1749.1|1747.6|1747.41|1746.51|1749.44|1747.94|1746.91|1745.78|1141
1589954700000|2020-05-20 06:05:00|1747.1|1746.2|1748.67|1747.77|1748.67|1747.77|1747.1|1745.9|1052
1589955000000|2020-05-20 06:10:00|1748.62|1747.72|1748.21|1747.31|1748.98|1747.79|1747.48|1746.2|822
1589955300000|2020-05-20 06:15:00|1748.23|1747.33|1748.87|1747.97|1749.45|1748.09|1747.67|1746.74|788
1589955600000|2020-05-20 06:20:00|1748.91|1748.01|1749.46|1747.96|1749.5|1748.45|1748.2|1746.94|706
1589955900000|2020-05-20 06:25:00|1749.2|1747.7|1747.39|1746.49|1749.38|1748.26|1747.22|1746.14|918
1589956200000|2020-05-20 06:30:00|1747.36|1746.46|1748.95|1748.05|1749.13|1748.06|1746.7|1745.59|1001
1589956500000|2020-05-20 06:35:00|1749|1748.1|1750.51|1749.01|1750.77|1749.43|1748.07|1746.84|1115
1589956800000|2020-05-20 06:40:00|1750.56|1749.06|1749.77|1748.87|1750.56|1749.5|1749.04|1747.9|991
1589957100000|2020-05-20 06:45:00|1749.79|1748.89|1750.45|1748.95|1751.57|1750.41|1749.68|1748.58|982
1589957400000|2020-05-20 06:50:00|1750.47|1748.97|1750.52|1749.62|1751.03|1749.9|1749.72|1748.65|721
1589957700000|2020-05-20 06:55:00|1750.51|1749.61|1750.21|1749.31|1751.06|1749.96|1749.71|1748.73|734
1589958000000|2020-05-20 07:00:00|1750.06|1749.16|1751.39|1750.49|1752.26|1751.33|1749.79|1748.78|1151
1589958300000|2020-05-20 07:05:00|1751.41|1750.51|1749.04|1748.14|1752.07|1751|1748.34|1747.35|1429
1589958600000|2020-05-20 07:10:00|1749.03|1748.13|1750.33|1749.43|1751.12|1750.02|1748.85|1747.74|1223
1589958900000|2020-05-20 07:15:00|1750.32|1749.42|1750.01|1748.51|1751.07|1749.97|1749.18|1747.98|1047
1589959200000|2020-05-20 07:20:00|1750.05|1748.55|1751.76|1750.86|1751.85|1750.95|1749.76|1748.55|1357
1589959500000|2020-05-20 07:25:00|1751.48|1750.58|1752.31|1750.81|1753.69|1752.75|1751.4|1750.12|1638
1589959800000|2020-05-20 07:30:00|1752.07|1751.17|1751.34|1750.44|1752.75|1751.67|1750.87|1749.7|1676
1589960100000|2020-05-20 07:35:00|1751.22|1750.32|1751.67|1750.77|1752.52|1751.27|1750.63|1749.61|1604
1589960400000|2020-05-20 07:40:00|1751.73|1750.83|1750.9|1750|1751.91|1750.98|1750.51|1749.36|1364
1589960700000|2020-05-20 07:45:00|1751.2|1749.7|1749.36|1748.46|1752.13|1751.23|1749.32|1748.15|1681
1589961000000|2020-05-20 07:50:00|1749.32|1748.42|1749.7|1748.8|1750.94|1749.99|1748.74|1747.52|1369
1589961300000|2020-05-20 07:55:00|1749.77|1748.87|1750.03|1748.53|1751.08|1749.97|1748.99|1747.87|1430
1589961600000|2020-05-20 08:00:00|1750.1|1748.6|1750.25|1749.35|1750.69|1749.76|1748.73|1747.68|1256
1589961900000|2020-05-20 08:05:00|1750.33|1749.43|1749.93|1749.03|1750.58|1749.54|1748.76|1747.65|1225
1589962200000|2020-05-20 08:10:00|1749.94|1749.04|1748.45|1747.55|1750.66|1749.72|1748.09|1746.89|975
1589962500000|2020-05-20 08:15:00|1748.41|1747.51|1750.44|1748.94|1750.66|1749.67|1748.39|1747.49|1231
1589962800000|2020-05-20 08:20:00|1750.57|1749.07|1748.87|1747.97|1750.99|1749.9|1748.75|1747.54|1192
1589963100000|2020-05-20 08:25:00|1748.9|1748|1748.94|1748.04|1749.92|1748.87|1748.42|1747.1|1222
1589963400000|2020-05-20 08:30:00|1748.9|1748|1749.91|1749.01|1750.15|1749.13|1748.7|1747.58|1419
1589963700000|2020-05-20 08:35:00|1749.94|1749.04|1750.02|1749.12|1750.76|1749.76|1749.15|1748|1192
1589964000000|2020-05-20 08:40:00|1750.06|1749.16|1749.87|1748.97|1750.33|1749.36|1749.1|1747.82|792
1589964300000|2020-05-20 08:45:00|1749.93|1749.03|1750.25|1748.75|1750.87|1749.87|1749.2|1747.7|970
1589964600000|2020-05-20 08:50:00|1750.13|1748.63|1750.09|1748.59|1750.63|1749.54|1748.93|1747.73|808
1589964900000|2020-05-20 08:55:00|1750.24|1748.74|1749.18|1747.68|1750.35|1749.33|1748.46|1747.28|808
1589965200000|2020-05-20 09:00:00|1749.17|1747.67|1748.59|1747.69|1749.49|1748.32|1747.83|1746.71|1198
1589965500000|2020-05-20 09:05:00|1748.58|1747.68|1747.43|1746.53|1748.84|1747.76|1747.04|1745.84|1495
1589965800000|2020-05-20 09:10:00|1747.44|1746.54|1749.39|1748.49|1749.8|1748.53|1747.25|1746|1101
1589966100000|2020-05-20 09:15:00|1749.4|1748.5|1750.6|1749.7|1751.36|1750.05|1748.86|1747.94|1209
1589966400000|2020-05-20 09:20:00|1750.54|1749.64|1750.17|1749.27|1751.1|1749.87|1749.1|1748.05|1163
1589966700000|2020-05-20 09:25:00|1750.29|1749.39|1750.28|1749.38|1751.28|1750.17|1750|1748.74|1201
1589967000000|2020-05-20 09:30:00|1750.27|1749.37|1749.63|1748.73|1751.4|1750.16|1748.61|1747.71|1118
1589967300000|2020-05-20 09:35:00|1749.52|1748.62|1749.54|1748.64|1750.58|1749.32|1748.66|1747.58|1160
1589967600000|2020-05-20 09:40:00|1749.66|1748.16|1749.54|1748.64|1750.06|1748.99|1749|1747.78|687
1589967900000|2020-05-20 09:45:00|1749.48|1748.58|1749.81|1748.31|1750.59|1749.39|1749.13|1747.97|823
1589968200000|2020-05-20 09:50:00|1749.83|1748.33|1750.17|1749.27|1750.92|1749.74|1748.87|1747.82|1167
1589968500000|2020-05-20 09:55:00|1750.2|1749.3|1749.92|1749.02|1751.05|1749.9|1749.27|1748.37|932
1589968800000|2020-05-20 10:00:00|1749.88|1748.98|1749.9|1749|1751.06|1750.08|1749.66|1748.52|972
1589969100000|2020-05-20 10:05:00|1749.89|1748.99|1749.97|1748.47|1750.24|1749.13|1748.58|1747.47|940
1589969400000|2020-05-20 10:10:00|1750.08|1748.58|1750.94|1750.04|1751.62|1750.52|1749.56|1748.06|713
1589969700000|2020-05-20 10:15:00|1750.93|1750.03|1750.97|1749.47|1751.75|1750.67|1749.75|1748.61|1195
1589970000000|2020-05-20 10:20:00|1750.94|1749.44|1751.6|1750.7|1752.17|1751.01|1750.59|1749.34|1084
1589970300000|2020-05-20 10:25:00|1751.56|1750.66|1751.71|1750.81|1752.46|1751.33|1750.59|1749.5|1364
1589970600000|2020-05-20 10:30:00|1751.84|1750.94|1751.81|1750.91|1753.25|1752|1751.3|1750.14|1229
1589970900000|2020-05-20 10:35:00|1751.82|1750.92|1750.27|1749.37|1752.59|1751.28|1749.28|1748.38|1441
1589971200000|2020-05-20 10:40:00|1750.26|1749.36|1751.01|1750.11|1751.61|1750.5|1749.65|1748.45|1219
1589971500000|2020-05-20 10:45:00|1750.94|1750.04|1750.15|1749.25|1751.64|1750.55|1749.49|1748.38|1775
1589971800000|2020-05-20 10:50:00|1750.14|1749.24|1751.19|1750.29|1751.87|1750.64|1750.14|1748.94|1006
1589972100000|2020-05-20 10:55:00|1751.21|1750.31|1751.14|1750.24|1753.01|1751.99|1750.76|1749.71|1285
1589972400000|2020-05-20 11:00:00|1751.16|1750.26|1751.47|1750.57|1752.07|1750.89|1750.65|1749.61|1050
1589972700000|2020-05-20 11:05:00|1751.49|1750.59|1751.37|1749.87|1752.43|1751.26|1750.66|1749.63|1048
1589973000000|2020-05-20 11:10:00|1751.33|1749.83|1750.75|1749.25|1751.7|1750.5|1749.86|1748.91|1375
1589973300000|2020-05-20 11:15:00|1750.74|1749.24|1749.94|1749.04|1751.56|1750.39|1749.7|1748.75|1639
1589973600000|2020-05-20 11:20:00|1750.11|1748.61|1750.23|1749.33|1750.79|1749.56|1748.9|1747.83|1521
1589973900000|2020-05-20 11:25:00|1750.26|1749.36|1749.39|1747.89|1751.19|1750.17|1748.13|1747.23|1364
1589974200000|2020-05-20 11:30:00|1749.18|1748.28|1750.9|1750|1750.92|1750.02|1749.18|1748.16|971
1589974500000|2020-05-20 11:35:00|1750.69|1749.79|1752.57|1751.07|1752.58|1751.23|1750.36|1749.46|896
1589974800000|2020-05-20 11:40:00|1752.53|1751.03|1749.73|1748.83|1752.53|1751.25|1749.58|1748.5|1113
1589975100000|2020-05-20 11:45:00|1749.84|1748.94|1750.59|1749.69|1750.96|1749.93|1749.07|1748.08|1197
1589975400000|2020-05-20 11:50:00|1750.67|1749.77|1750.8|1749.9|1751.39|1750.18|1749.8|1748.82|1138
1589975700000|2020-05-20 11:55:00|1750.79|1749.89|1751.99|1751.09|1752.29|1751.13|1750.6|1749.51|1212
1589976000000|2020-05-20 12:00:00|1751.97|1751.07|1752.92|1752.02|1753.42|1752.4|1751.61|1750.38|1676
1589976300000|2020-05-20 12:05:00|1752.98|1752.08|1751.57|1750.67|1754.2|1753.14|1751.13|1750.2|1415
1589976600000|2020-05-20 12:10:00|1751.62|1750.72|1751.84|1750.94|1752.14|1751.12|1750.78|1749.64|1263
1589976900000|2020-05-20 12:15:00|1751.71|1750.81|1752.3|1751.4|1752.63|1751.66|1750.9|1749.78|1216
1589977200000|2020-05-20 12:20:00|1752.32|1751.42|1751.75|1750.85|1753.11|1752.06|1750.53|1749.4|1438
1589977500000|2020-05-20 12:25:00|1751.78|1750.88|1751.03|1750.13|1751.93|1750.92|1749.41|1748.35|1370
1589977800000|2020-05-20 12:30:00|1751.04|1750.14|1750.02|1749.12|1752.15|1750.91|1749.63|1748.73|1330
1589978100000|2020-05-20 12:35:00|1750.03|1749.13|1749|1748.1|1751.19|1749.85|1748.63|1747.73|1299
1589978400000|2020-05-20 12:40:00|1748.95|1748.05|1744.89|1743.99|1749.45|1748.55|1743.05|1741.55|1997
1589978700000|2020-05-20 12:45:00|1744.87|1743.97|1744.03|1743.13|1746.28|1745.24|1743.59|1742.62|1859
1589979000000|2020-05-20 12:50:00|1744.1|1743.2|1744.25|1743.35|1745.59|1744.37|1743.22|1742.32|1676
1589979300000|2020-05-20 12:55:00|1744.28|1743.38|1748.1|1747.2|1748.56|1747.31|1744.28|1743.38|1645
1589979600000|2020-05-20 13:00:00|1748|1747.1|1748.66|1747.76|1749.95|1748.74|1746.76|1745.86|1780
1589979900000|2020-05-20 13:05:00|1748.78|1747.88|1746.57|1745.67|1749.46|1748.37|1746.36|1745.3|1630
1589980200000|2020-05-20 13:10:00|1746.63|1745.73|1749.15|1748.25|1749.79|1748.89|1746.36|1745.46|1415
1589980500000|2020-05-20 13:15:00|1749.17|1748.27|1750.19|1749.29|1750.38|1749.47|1748.22|1747.28|1366
1589980800000|2020-05-20 13:20:00|1750.21|1749.31|1749|1747.5|1750.5|1749.54|1748.39|1747.39|1463
1589981100000|2020-05-20 13:25:00|1748.62|1747.72|1749.34|1748.44|1749.92|1748.73|1747.95|1747.05|1515
1589981400000|2020-05-20 13:30:00|1749.29|1748.39|1747.03|1746.13|1750.23|1749.17|1745.86|1744.88|1789
1589981700000|2020-05-20 13:35:00|1747.43|1745.93|1747.41|1746.51|1749.48|1748.58|1746.8|1745.9|1743
1589982000000|2020-05-20 13:40:00|1747.46|1746.56|1748.83|1747.93|1748.85|1747.95|1746.24|1745.34|1676
1589982300000|2020-05-20 13:45:00|1748.89|1747.99|1749.32|1748.42|1750.33|1749.43|1747.9|1746.92|1741
1589982600000|2020-05-20 13:50:00|1749.22|1748.32|1751.29|1750.39|1752.21|1751.31|1749.13|1748.23|1770
1589982900000|2020-05-20 13:55:00|1751.31|1750.41|1750.56|1749.66|1753.13|1752.02|1749.88|1748.88|1850
1589983200000|2020-05-20 14:00:00|1750.58|1749.68|1750.32|1749.42|1750.81|1749.87|1748.75|1747.85|1551
1589983500000|2020-05-20 14:05:00|1750.35|1749.45|1749.33|1748.43|1750.76|1749.86|1748.51|1747.34|1499
1589983800000|2020-05-20 14:10:00|1749.37|1748.47|1750.74|1749.84|1752.19|1751.28|1749.37|1748.37|1644
1589984100000|2020-05-20 14:15:00|1750.77|1749.87|1749.63|1748.73|1751.18|1750.15|1749.43|1748.53|1458
1589984400000|2020-05-20 14:20:00|1749.51|1748.61|1748.46|1747.56|1749.68|1748.78|1747.04|1745.93|1670
1589984700000|2020-05-20 14:25:00|1748.45|1747.55|1748.23|1747.33|1749.21|1748.31|1747.03|1746.13|1581
1589985000000|2020-05-20 14:30:00|1748.25|1747.35|1746.98|1746.08|1748.48|1747.57|1745.6|1744.51|1646
1589985300000|2020-05-20 14:35:00|1746.93|1746.03|1746.82|1745.92|1747.45|1746.55|1745.35|1744.45|1672
1589985600000|2020-05-20 14:40:00|1746.8|1745.9|1746.12|1745.22|1747.68|1746.78|1744.8|1743.9|1834
1589985900000|2020-05-20 14:45:00|1746.22|1745.32|1745.18|1744.28|1746.81|1745.91|1743.39|1742.49|1753
1589986200000|2020-05-20 14:50:00|1745.15|1744.25|1746.84|1745.94|1747.51|1746.48|1744.6|1743.7|1599
1589986500000|2020-05-20 14:55:00|1746.83|1745.93|1747.72|1746.82|1748.26|1747.19|1746.54|1745.64|1342
1589986800000|2020-05-20 15:00:00|1747.77|1746.87|1748.49|1747.59|1748.94|1748.04|1746.38|1745.48|1501
1589987100000|2020-05-20 15:05:00|1748.59|1747.69|1746.72|1745.82|1748.99|1748.09|1746.54|1745.64|1542
1589987400000|2020-05-20 15:10:00|1746.67|1745.77|1746.42|1745.52|1747.48|1746.1|1744.96|1743.7|1564
1589987700000|2020-05-20 15:15:00|1746.56|1745.66|1747.8|1746.9|1748.73|1747.83|1745.65|1744.75|1521
1589988000000|2020-05-20 15:20:00|1747.81|1746.91|1750.03|1749.13|1750.16|1749.26|1747.31|1746.41|1549
1589988300000|2020-05-20 15:25:00|1750.04|1749.14|1750.92|1750.02|1751.82|1750.64|1749.13|1748.21|1588
1589988600000|2020-05-20 15:30:00|1750.89|1749.99|1748.89|1747.99|1751.35|1750.45|1748.66|1747.65|1718
1589988900000|2020-05-20 15:35:00|1748.9|1748|1749.53|1748.63|1750.2|1748.95|1748.14|1747.24|1466
1589989200000|2020-05-20 15:40:00|1749.46|1748.56|1749.7|1748.8|1750.06|1749.1|1749.18|1748.26|1336
1589989500000|2020-05-20 15:45:00|1749.6|1748.7|1750.03|1749.13|1750.38|1749.22|1749.24|1748.34|1178
1589989800000|2020-05-20 15:50:00|1749.99|1749.09|1748.59|1747.69|1750.28|1749.38|1748.25|1747.31|1189
1589990100000|2020-05-20 15:55:00|1748.61|1747.71|1748.19|1747.29|1748.98|1747.94|1747.38|1746.29|1189
1589990400000|2020-05-20 16:00:00|1748.2|1747.3|1746.95|1746.05|1748.95|1747.81|1746.73|1745.8|1177
1589990700000|2020-05-20 16:05:00|1747|1746.1|1748.23|1747.33|1748.82|1747.92|1746.84|1745.78|1164
1589991000000|2020-05-20 16:10:00|1748.22|1747.32|1750.16|1749.26|1750.85|1749.8|1748.08|1747.18|1284
1589991300000|2020-05-20 16:15:00|1750.18|1749.28|1749.65|1748.75|1750.37|1749.43|1749.26|1748.15|1236
1589991600000|2020-05-20 16:20:00|1749.66|1748.76|1750.84|1749.94|1751.4|1749.95|1749.07|1748.17|998
1589991900000|2020-05-20 16:25:00|1750.88|1749.98|1750.22|1749.32|1751.59|1750.3|1749.64|1748.74|1075
1589992200000|2020-05-20 16:30:00|1750.27|1749.37|1750.38|1749.48|1750.69|1749.79|1749.53|1748.63|1246
1589992500000|2020-05-20 16:35:00|1750.33|1749.43|1749.86|1748.96|1750.81|1749.87|1748.67|1747.74|1354
1589992800000|2020-05-20 16:40:00|1749.92|1749.02|1749.47|1748.57|1750.29|1749.16|1749.2|1748.28|1101
1589993100000|2020-05-20 16:45:00|1749.52|1748.62|1749.46|1748.56|1750|1748.91|1748.7|1747.8|1285
1589993400000|2020-05-20 16:50:00|1749.3|1748.4|1748.62|1747.72|1749.68|1748.71|1748.33|1747.43|1232
1589993700000|2020-05-20 16:55:00|1748.67|1747.77|1748.17|1747.27|1748.95|1747.91|1747.97|1747.07|1165
1589994000000|2020-05-20 17:00:00|1748.16|1747.26|1748.14|1747.24|1748.44|1747.54|1746.92|1745.99|1307
1589994300000|2020-05-20 17:05:00|1748.31|1747.41|1747.97|1747.07|1748.52|1747.41|1747.31|1746.4|972
1589994600000|2020-05-20 17:10:00|1747.98|1747.08|1748.58|1747.68|1748.96|1747.99|1747.93|1746.44|1021
1589994900000|2020-05-20 17:15:00|1748.59|1747.69|1748.12|1747.22|1749.65|1748.33|1747.94|1747.04|1047
1589995200000|2020-05-20 17:20:00|1748.11|1747.21|1749.49|1748.59|1750.02|1748.96|1747.76|1746.77|1260
1589995500000|2020-05-20 17:25:00|1749.65|1748.75|1750.03|1749.13|1751.01|1749.93|1748.61|1747.71|1629
1589995800000|2020-05-20 17:30:00|1750.21|1749.31|1751.08|1750.18|1751.53|1750.55|1749.66|1748.55|1369
1589996100000|2020-05-20 17:35:00|1751.21|1750.31|1750.81|1749.91|1752|1750.85|1750.21|1749.31|1248
1589996400000|2020-05-20 17:40:00|1750.76|1749.86|1750.54|1749.64|1751.37|1750.28|1750.14|1749.24|1126
1589996700000|2020-05-20 17:45:00|1750.46|1749.56|1749.97|1749.07|1751.24|1750.07|1749.21|1748.3|1200
1589997000000|2020-05-20 17:50:00|1750.11|1748.61|1749.81|1748.91|1750.6|1749.45|1749.05|1748.15|923
1589997300000|2020-05-20 17:55:00|1749.85|1748.95|1750.82|1749.32|1751.04|1749.63|1749.47|1748.39|838
1589997600000|2020-05-20 18:00:00|1750.72|1749.22|1750.31|1749.41|1752.11|1750.01|1749.32|1747.99|1044
1589997900000|2020-05-20 18:05:00|1750.42|1749.52|1752.14|1751.24|1752.87|1751.63|1750.19|1749.01|1415
1589998200000|2020-05-20 18:10:00|1752.13|1751.23|1752.69|1751.79|1754.82|1753.7|1752.13|1750.94|1696
1589998500000|2020-05-20 18:15:00|1752.59|1751.69|1752.2|1751.3|1753.45|1752.25|1751.77|1750.82|1339
1589998800000|2020-05-20 18:20:00|1752.21|1751.31|1752.32|1751.42|1753.3|1751.95|1751.81|1750.66|1484
1589999100000|2020-05-20 18:25:00|1752.23|1751.33|1752.14|1751.24|1753.59|1752.42|1751.86|1750.75|1324
1589999400000|2020-05-20 18:30:00|1752.09|1751.19|1751.3|1750.4|1752.46|1751.29|1750.27|1749.28|1300
1589999700000|2020-05-20 18:35:00|1751.28|1750.38|1750.66|1749.76|1752.11|1750.96|1749.9|1748.74|1183
1590000000000|2020-05-20 18:40:00|1750.54|1749.64|1750.45|1748.95|1750.85|1749.74|1748.86|1747.65|1048
1590000300000|2020-05-20 18:45:00|1750.51|1749.01|1749.74|1748.84|1750.84|1749.8|1749.67|1748.5|939
1590000600000|2020-05-20 18:50:00|1750.16|1748.66|1751.06|1750.16|1751.29|1750.27|1749.77|1748.53|885
1590000900000|2020-05-20 18:55:00|1751.08|1750.18|1751.81|1750.91|1752.28|1751.09|1750.69|1749.79|985
1590001200000|2020-05-20 19:00:00|1751.74|1750.84|1751.47|1749.97|1751.8|1750.9|1750.64|1749.65|677
1590001500000|2020-05-20 19:05:00|1751.15|1750.25|1750.18|1749.28|1751.5|1750.38|1749.93|1748.8|566
1590001800000|2020-05-20 19:10:00|1750.16|1749.26|1749.55|1748.65|1750.26|1749.36|1749.22|1748.32|863
1590002100000|2020-05-20 19:15:00|1749.78|1748.88|1749.44|1748.54|1750.52|1749.43|1749.23|1748.33|848
1590002400000|2020-05-20 19:20:00|1749.36|1748.46|1749.41|1748.51|1750.23|1749.07|1749|1748.1|707
1590002700000|2020-05-20 19:25:00|1749.43|1748.53|1749.72|1748.82|1750.15|1749.03|1749.09|1748.16|580
1590003000000|2020-05-20 19:30:00|1749.69|1748.79|1750.24|1749.34|1750.64|1749.74|1749.48|1748.54|792
1590003300000|2020-05-20 19:35:00|1750.25|1749.35|1749.48|1748.58|1750.56|1749.66|1749.12|1748.18|718
1590003600000|2020-05-20 19:40:00|1749.45|1748.55|1749.31|1748.41|1750.28|1749.27|1748.94|1747.89|785
1590003900000|2020-05-20 19:45:00|1749.32|1748.42|1749.53|1748.03|1750.02|1748.9|1748.64|1747.74|833
1590004200000|2020-05-20 19:50:00|1749.45|1747.95|1749.61|1748.11|1750.08|1748.92|1749.08|1747.87|871
1590004500000|2020-05-20 19:55:00|1749.6|1748.1|1750.14|1749.24|1750.81|1749.78|1749.35|1747.96|1021
1590004800000|2020-05-20 20:00:00|1750.29|1749.39|1750.16|1749.26|1751.01|1749.72|1749.62|1748.72|705
1590005100000|2020-05-20 20:05:00|1750.09|1749.19|1750.04|1749.14|1750.57|1749.43|1749.69|1748.41|353
1590005400000|2020-05-20 20:10:00|1750.05|1749.15|1750.46|1748.96|1750.87|1749.67|1749.54|1748.63|304
1590005700000|2020-05-20 20:15:00|1750.16|1749.26|1748.86|1747.96|1751.27|1750.02|1748.86|1747.38|497
1590006000000|2020-05-20 20:20:00|1748.84|1747.94|1748.19|1747.29|1749.48|1748.19|1747.97|1746.76|334
1590006300000|2020-05-20 20:25:00|1748.15|1747.25|1747.65|1746.75|1748.84|1747.79|1747.44|1746.35|291
1590006600000|2020-05-20 20:30:00|1747.73|1746.83|1747.63|1746.73|1748.8|1747.9|1747.63|1746.47|257
1590006900000|2020-05-20 20:35:00|1747.6|1746.7|1747.61|1746.71|1748.09|1746.97|1747.33|1746.22|213
1590007200000|2020-05-20 20:40:00|1747.67|1746.77|1747.35|1746.45|1748.02|1746.93|1747.22|1746.24|237
1590007500000|2020-05-20 20:45:00|1747.62|1746.12|1748.19|1747.29|1748.5|1747.6|1747.2|1746.12|246
1590007800000|2020-05-20 20:50:00|1748.18|1747.28|1748.55|1747.05|1749.12|1747.97|1746.65|1745.46|478
1590008100000|2020-05-20 20:55:00|1748.21|1746.71|1749.72|1748.22|1749.75|1748.25|1747.96|1746.63|430
1590012000000|2020-05-20 22:00:00|1747.86|1746.36|1749.18|1747.68|1749.58|1748.08|1747.5|1746|543
1590012300000|2020-05-20 22:05:00|1749.21|1747.71|1748.5|1747|1749.21|1747.75|1748.31|1746.81|286
1590012600000|2020-05-20 22:10:00|1748.55|1747.05|1748.17|1746.67|1748.95|1747.45|1748.17|1746.67|243
1590012900000|2020-05-20 22:15:00|1748.15|1746.65|1747.33|1745.83|1748.2|1746.7|1746.89|1745.39|331
1590013200000|2020-05-20 22:20:00|1747.35|1745.85|1747.35|1745.85|1747.7|1746.2|1746.94|1745.44|203
1590013500000|2020-05-20 22:25:00|1747.21|1745.71|1747.41|1745.91|1747.95|1746.45|1746.98|1745.48|184
1590013800000|2020-05-20 22:30:00|1747.42|1745.92|1747.71|1746.21|1748.28|1746.94|1746.71|1745.21|299
1590014100000|2020-05-20 22:35:00|1747.74|1746.24|1747.41|1745.91|1747.97|1746.56|1746.74|1745.43|276
1590014400000|2020-05-20 22:40:00|1747.4|1745.9|1747.24|1746.34|1748.26|1746.82|1746.91|1745.61|286
1590014700000|2020-05-20 22:45:00|1747.58|1746.08|1748.15|1746.65|1748.21|1747.07|1747.16|1745.99|224
1590015000000|2020-05-20 22:50:00|1748.18|1746.68|1747.87|1746.97|1748.77|1747.57|1747.7|1746.5|278
1590015300000|2020-05-20 22:55:00|1747.86|1746.96|1747.63|1746.73|1748.27|1747.22|1747.32|1746.21|217
1590015600000|2020-05-20 23:00:00|1747.68|1746.78|1748.08|1747.18|1748.78|1747.64|1747.37|1746.25|305
1590015900000|2020-05-20 23:05:00|1748.05|1747.15|1747.76|1746.86|1748.48|1747.28|1747.57|1746.25|295
1590016200000|2020-05-20 23:10:00|1748.02|1746.52|1748.55|1747.65|1749.82|1748.56|1747.38|1746.25|630
1590016500000|2020-05-20 23:15:00|1748.52|1747.62|1749.02|1748.12|1749.5|1748.21|1748.42|1747.25|272
1590016800000|2020-05-20 23:20:00|1749.03|1748.13|1748.95|1747.45|1749.38|1748.18|1748.65|1747.15|209
1590017100000|2020-05-20 23:25:00|1748.93|1747.43|1748.93|1747.43|1749.39|1748|1748.61|1747.34|189
1590017400000|2020-05-20 23:30:00|1748.95|1747.45|1748.94|1747.44|1749.41|1747.91|1748.48|1747.03|251
1590017700000|2020-05-20 23:35:00|1748.92|1747.42|1749|1747.5|1749.27|1747.79|1748.41|1747.19|169
1590018000000|2020-05-20 23:40:00|1749.02|1747.52|1748.8|1747.3|1749.32|1748.04|1748.3|1746.89|240
1590018300000|2020-05-20 23:45:00|1748.84|1747.34|1747.68|1746.78|1749.01|1747.73|1747.38|1746.27|403
1590018600000|2020-05-20 23:50:00|1747.98|1746.48|1747.77|1746.27|1748.35|1747.22|1747.37|1745.87|402
1590018900000|2020-05-20 23:55:00|1747.76|1746.26|1748.34|1746.84|1748.55|1747.22|1747.16|1745.83|274
1590019200000|2020-05-21 00:00:00|1748.44|1746.94|1746.64|1745.74|1748.53|1747.34|1746.58|1745.43|635
1590019500000|2020-05-21 00:05:00|1746.55|1745.65|1747.52|1746.62|1747.75|1746.62|1746.46|1745.25|669
1590019800000|2020-05-21 00:10:00|1747.48|1746.58|1747.29|1745.79|1748.01|1746.87|1746.93|1745.44|449
1590020100000|2020-05-21 00:15:00|1747.3|1745.8|1747.17|1745.67|1747.81|1746.61|1746.57|1745.07|470
1590020400000|2020-05-21 00:20:00|1747.11|1745.61|1747.07|1745.57|1747.35|1746.19|1746.27|1744.84|518
1590020700000|2020-05-21 00:25:00|1746.78|1745.88|1746.9|1746|1747.55|1746.46|1746.54|1745.32|474
1590021000000|2020-05-21 00:30:00|1747.36|1745.86|1747.51|1746.01|1747.73|1746.53|1746.62|1745.48|349
1590021300000|2020-05-21 00:35:00|1747.55|1746.05|1747.2|1745.7|1747.84|1746.58|1746.21|1745.04|476
1590021600000|2020-05-21 00:40:00|1747.3|1745.8|1746.7|1745.8|1747.52|1746.22|1746.47|1745.37|321
1590021900000|2020-05-21 00:45:00|1746.72|1745.82|1747.22|1746.32|1747.81|1746.65|1746.69|1745.5|439
1590022200000|2020-05-21 00:50:00|1747.57|1746.07|1746.76|1745.86|1747.77|1746.74|1746.51|1745.37|544
1590022500000|2020-05-21 00:55:00|1746.71|1745.81|1746.26|1744.76|1747.09|1745.84|1745.81|1744.72|723
1590022800000|2020-05-21 01:00:00|1746.31|1744.81|1744.63|1743.13|1746.61|1745.65|1744.13|1742.94|1325
1590023100000|2020-05-21 01:05:00|1744.62|1743.12|1744.41|1742.91|1744.76|1743.67|1742.93|1741.8|1163
1590023400000|2020-05-21 01:10:00|1744.45|1742.95|1744.56|1743.66|1744.94|1743.77|1743.7|1742.48|1015
1590023700000|2020-05-21 01:15:00|1744.54|1743.64|1745.34|1743.84|1745.65|1744.51|1744.19|1743.06|696
1590024000000|2020-05-21 01:20:00|1745.37|1743.87|1745.58|1744.68|1745.96|1744.76|1744.84|1743.66|765
1590024300000|2020-05-21 01:25:00|1745.55|1744.65|1745.52|1744.02|1746.25|1745.16|1745.16|1743.93|702
1590024600000|2020-05-21 01:30:00|1745.41|1743.91|1745.41|1744.51|1746.17|1744.97|1744.9|1743.58|663
1590024900000|2020-05-21 01:35:00|1745.72|1744.22|1745.58|1744.68|1746.29|1745.04|1745.26|1743.94|631
1590025200000|2020-05-21 01:40:00|1745.54|1744.64|1745.65|1744.15|1746.52|1745.39|1745.14|1744.03|676
1590025500000|2020-05-21 01:45:00|1745.61|1744.11|1745.82|1744.92|1746.55|1745.44|1745.46|1743.96|572
1590025800000|2020-05-21 01:50:00|1746.12|1744.62|1746.03|1744.53|1746.39|1745.11|1745.41|1744.13|518
1590026100000|2020-05-21 01:55:00|1745.98|1744.48|1744.95|1743.45|1746.43|1745.32|1744.71|1743.21|684
1590026400000|2020-05-21 02:00:00|1744.93|1743.43|1744.81|1743.31|1745.49|1744.45|1744.03|1742.85|787
1590026700000|2020-05-21 02:05:00|1744.74|1743.24|1745.19|1744.29|1745.57|1744.49|1744.38|1743.01|564
1590027000000|2020-05-21 02:10:00|1745.38|1744.48|1745.68|1744.18|1745.88|1744.71|1744.53|1743.32|677
1590027300000|2020-05-21 02:15:00|1745.67|1744.17|1745.72|1744.82|1746.26|1745.05|1745.35|1743.99|471
1590027600000|2020-05-21 02:20:00|1746.02|1744.52|1744.62|1743.72|1746.02|1744.82|1744.55|1743.39|488
1590027900000|2020-05-21 02:25:00|1744.65|1743.75|1745.43|1743.93|1745.76|1744.58|1744.49|1743.33|363
1590028200000|2020-05-21 02:30:00|1745.39|1743.89|1744.58|1743.68|1745.72|1744.52|1744.11|1743.03|794
1590028500000|2020-05-21 02:35:00|1744.55|1743.65|1744.31|1743.41|1744.93|1743.8|1743.8|1742.74|1062
1590028800000|2020-05-21 02:40:00|1744.29|1743.39|1743.92|1742.42|1744.89|1743.85|1743.47|1742.21|1071
1590029100000|2020-05-21 02:45:00|1744.01|1742.51|1740.33|1738.83|1744.11|1742.92|1738.41|1737.22|1567
1590029400000|2020-05-21 02:50:00|1740.36|1738.86|1740.56|1739.66|1741.37|1740.16|1739.74|1738.45|1206
1590029700000|2020-05-21 02:55:00|1740.55|1739.65|1741.14|1739.64|1741.86|1740.52|1739.67|1738.41|1034
1590030000000|2020-05-21 03:00:00|1741.23|1739.73|1741.47|1739.97|1741.78|1740.49|1740.19|1738.98|905
1590030300000|2020-05-21 03:05:00|1741.49|1739.99|1741.68|1740.18|1741.95|1740.55|1740.99|1739.6|808
1590030600000|2020-05-21 03:10:00|1741.96|1740.46|1742.08|1740.58|1742.3|1740.8|1740.82|1739.51|681
1590030900000|2020-05-21 03:15:00|1742.09|1740.59|1741.86|1740.96|1743.01|1741.51|1741.32|1740.07|734
1590031200000|2020-05-21 03:20:00|1741.82|1740.92|1742.09|1740.59|1742.9|1741.4|1741.2|1739.86|643
1590031500000|2020-05-21 03:25:00|1742.15|1740.65|1741.95|1741.05|1743.09|1741.77|1741.7|1740.33|691
1590031800000|2020-05-21 03:30:00|1742.06|1741.16|1741.98|1741.08|1742.94|1741.85|1741.78|1740.38|564
1590032100000|2020-05-21 03:35:00|1741.94|1741.04|1742.94|1742.04|1743.52|1742.37|1741.86|1740.73|600
1590032400000|2020-05-21 03:40:00|1742.89|1741.99|1743.08|1742.18|1743.67|1742.45|1742.56|1741.36|632
1590032700000|2020-05-21 03:45:00|1743.34|1742.44|1742.82|1741.32|1743.64|1742.44|1742.37|1741.23|423
1590033000000|2020-05-21 03:50:00|1742.81|1741.31|1742.01|1741.11|1743.16|1741.93|1741.78|1740.69|480
1590033300000|2020-05-21 03:55:00|1742.02|1741.12|1741.91|1741.01|1742.47|1741.36|1741.65|1740.56|502
1590033600000|2020-05-21 04:00:00|1741.86|1740.96|1741.92|1741.02|1742.56|1741.27|1741.49|1740.31|428
1590033900000|2020-05-21 04:05:00|1741.93|1741.03|1741.5|1740.6|1743.67|1742.45|1741.34|1740.19|711
1590034200000|2020-05-21 04:10:00|1741.55|1740.65|1741.48|1740.58|1742.33|1741.14|1741.4|1740.26|408
1590034500000|2020-05-21 04:15:00|1741.52|1740.62|1741.56|1740.06|1741.94|1741.03|1741.15|1739.86|353
1590034800000|2020-05-21 04:20:00|1741.55|1740.05|1742.16|1740.66|1742.46|1741.15|1741.24|1740.01|306
1590035100000|2020-05-21 04:25:00|1742.14|1740.64|1742.33|1740.83|1742.77|1741.47|1741.84|1740.41|291
1590035400000|2020-05-21 04:30:00|1742.29|1740.79|1742.65|1741.15|1742.82|1741.46|1741.95|1740.77|333
1590035700000|2020-05-21 04:35:00|1742.63|1741.13|1742.92|1741.42|1743.25|1741.89|1742.3|1741|405
1590036000000|2020-05-21 04:40:00|1742.93|1741.43|1743.3|1741.8|1743.76|1742.31|1742.87|1741.37|296
1590036300000|2020-05-21 04:45:00|1743.24|1741.74|1742.7|1741.8|1743.36|1742.27|1742.35|1741.14|382
1590036600000|2020-05-21 04:50:00|1742.66|1741.76|1743.42|1742.52|1744.06|1742.8|1742.48|1741.34|351
1590036900000|2020-05-21 04:55:00|1743.4|1742.5|1743.16|1741.66|1744.33|1743.01|1742.89|1741.53|519
1590037200000|2020-05-21 05:00:00|1743.12|1741.62|1743.84|1742.94|1744.1|1743.11|1742.66|1741.44|460
1590037500000|2020-05-21 05:05:00|1743.79|1742.89|1744.01|1742.51|1744.67|1743.46|1743.07|1741.87|602
1590037800000|2020-05-21 05:10:00|1743.98|1742.48|1743.33|1741.83|1744.24|1742.93|1742.92|1741.63|449
1590038100000|2020-05-21 05:15:00|1743.09|1742.19|1742.54|1741.04|1743.53|1742.36|1742.2|1741.01|470
1590038400000|2020-05-21 05:20:00|1742.51|1741.01|1742.55|1741.05|1742.87|1741.48|1741.84|1740.56|473
1590038700000|2020-05-21 05:25:00|1742.58|1741.08|1743.06|1741.56|1743.21|1741.72|1742.23|1740.92|447
1590039000000|2020-05-21 05:30:00|1742.77|1741.27|1741.93|1740.43|1743.11|1741.65|1741.2|1739.74|884
1590039300000|2020-05-21 05:35:00|1741.96|1740.46|1741.87|1740.37|1742.32|1740.99|1741.13|1740|658
1590039600000|2020-05-21 05:40:00|1742.09|1740.59|1740.77|1739.87|1742.3|1741.14|1740.52|1739.38|877
1590039900000|2020-05-21 05:45:00|1740.84|1739.94|1741.96|1741.06|1742.35|1741.07|1740.3|1739.1|729
1590040200000|2020-05-21 05:50:00|1742.01|1741.11|1741.69|1740.79|1742.16|1741.11|1740.9|1739.91|636
1590040500000|2020-05-21 05:55:00|1741.75|1740.85|1742.33|1740.83|1742.96|1741.83|1741.55|1740.43|845
1590040800000|2020-05-21 06:00:00|1742.35|1740.85|1739.1|1738.2|1742.62|1741.44|1738.76|1737.6|1227
1590041100000|2020-05-21 06:05:00|1739.09|1738.19|1738.82|1737.92|1740.5|1739.39|1738.55|1737.49|1006
1590041400000|2020-05-21 06:10:00|1738.78|1737.88|1737.5|1736.6|1739.28|1738.06|1736.59|1735.42|1244
1590041700000|2020-05-21 06:15:00|1737.54|1736.64|1738.89|1737.99|1739.64|1738.52|1736.68|1735.65|1259
1590042000000|2020-05-21 06:20:00|1738.88|1737.98|1738.83|1737.33|1739.85|1738.43|1738.33|1737.1|814
1590042300000|2020-05-21 06:25:00|1738.99|1737.49|1738.69|1737.19|1739.02|1737.96|1737.86|1736.4|818
1590042600000|2020-05-21 06:30:00|1738.74|1737.24|1738.73|1737.83|1739.68|1738.45|1738.39|1737.08|796
1590042900000|2020-05-21 06:35:00|1738.63|1737.73|1736.9|1736|1738.72|1737.73|1736.17|1735.22|1257
1590043200000|2020-05-21 06:40:00|1737.02|1736.12|1738.89|1737.39|1739.14|1737.73|1736.74|1735.61|858
1590043500000|2020-05-21 06:45:00|1738.9|1737.4|1738.46|1736.96|1739.36|1738.17|1737.64|1736.26|961
1590043800000|2020-05-21 06:50:00|1738.52|1737.02|1738.63|1737.13|1738.95|1737.75|1738.14|1736.64|607
1590044100000|2020-05-21 06:55:00|1738.66|1737.16|1736.4|1735.5|1739.19|1737.69|1736.08|1735.13|1214
1590044400000|2020-05-21 07:00:00|1736.39|1735.49|1738.05|1737.15|1739.07|1738.01|1736.01|1735.11|1225
1590044700000|2020-05-21 07:05:00|1738.01|1737.11|1738.58|1737.68|1738.97|1737.9|1736.79|1735.89|1146
1590045000000|2020-05-21 07:10:00|1738.7|1737.8|1737.91|1736.41|1738.7|1737.8|1736.91|1735.73|1019
1590045300000|2020-05-21 07:15:00|1737.58|1736.08|1738.4|1737.5|1739.02|1737.95|1737.04|1735.9|1138
1590045600000|2020-05-21 07:20:00|1738.29|1737.39|1737.9|1736.4|1739.05|1737.83|1737.12|1736|1056
1590045900000|2020-05-21 07:25:00|1737.98|1736.48|1737.79|1736.89|1738.31|1737.2|1737.06|1735.99|984
1590046200000|2020-05-21 07:30:00|1737.73|1736.83|1738.39|1737.49|1739.18|1738.18|1737.73|1736.6|1092
1590046500000|2020-05-21 07:35:00|1738.4|1737.5|1738.61|1737.71|1739.01|1737.99|1737.5|1736.55|930
1590046800000|2020-05-21 07:40:00|1738.59|1737.69|1738.29|1737.39|1738.99|1738.09|1738.04|1737|1073
1590047100000|2020-05-21 07:45:00|1738.31|1737.41|1737.88|1736.98|1738.39|1737.49|1737.65|1736.75|1012
1590047400000|2020-05-21 07:50:00|1737.77|1736.87|1737.03|1736.13|1738.09|1737|1736.99|1735.79|1042
1590047700000|2020-05-21 07:55:00|1737.43|1735.93|1736.75|1735.25|1737.58|1736.31|1736.07|1734.57|1110
1590048000000|2020-05-21 08:00:00|1736.73|1735.23|1737.69|1736.79|1738.29|1737.14|1735.39|1734.34|1158
1590048300000|2020-05-21 08:05:00|1737.67|1736.77|1737.16|1736.26|1738.92|1737.79|1737.09|1736.02|1051
1590048600000|2020-05-21 08:10:00|1737.12|1736.22|1738.62|1737.12|1738.82|1737.67|1737.06|1735.91|997
1590048900000|2020-05-21 08:15:00|1738.53|1737.03|1737.27|1735.77|1739.38|1738.44|1736.44|1735.28|1180
1590049200000|2020-05-21 08:20:00|1737.01|1736.11|1736.07|1735.17|1737.39|1736.25|1735.23|1733.95|1056
1590049500000|2020-05-21 08:25:00|1736.02|1735.12|1735.33|1733.83|1736.9|1735.77|1734.22|1733.32|1245
1590049800000|2020-05-21 08:30:00|1734.94|1734.04|1734.52|1733.62|1735.7|1734.54|1734.32|1733|1286
1590050100000|2020-05-21 08:35:00|1734.55|1733.65|1733.78|1732.28|1735.21|1733.95|1731.77|1730.57|1491
1590050400000|2020-05-21 08:40:00|1733.72|1732.22|1733.94|1733.04|1734.48|1733.41|1733.08|1731.82|1051
1590050700000|2020-05-21 08:45:00|1733.88|1732.98|1734.47|1732.97|1734.99|1733.77|1733.49|1732.21|891
1590051000000|2020-05-21 08:50:00|1734.55|1733.05|1734.9|1733.4|1735.12|1733.87|1733.84|1732.47|736
1590051300000|2020-05-21 08:55:00|1734.57|1733.67|1734.9|1734|1735.61|1734.42|1734.13|1732.89|889
1590051600000|2020-05-21 09:00:00|1734.98|1734.08|1734.57|1733.67|1735.08|1734.08|1733.34|1732.36|1031
1590051900000|2020-05-21 09:05:00|1734.58|1733.68|1733.74|1732.84|1735.32|1734.07|1733.41|1732.26|788
1590052200000|2020-05-21 09:10:00|1733.73|1732.83|1733.77|1732.87|1734.56|1733.66|1733.01|1732.08|616
1590052500000|2020-05-21 09:15:00|1733.79|1732.89|1733.17|1732.27|1734.27|1733.26|1732.62|1731.54|764
1590052800000|2020-05-21 09:20:00|1733.16|1732.26|1733.66|1732.76|1734.02|1732.96|1731.84|1730.94|1006
1590053100000|2020-05-21 09:25:00|1734.01|1732.51|1734.03|1733.13|1734.84|1733.68|1733.37|1732.26|845
1590053400000|2020-05-21 09:30:00|1734.09|1733.19|1733.78|1732.88|1735.06|1734.08|1731.99|1731.09|1425
1590053700000|2020-05-21 09:35:00|1733.76|1732.86|1734.63|1733.73|1735.25|1734.17|1733.25|1732.04|720
1590054000000|2020-05-21 09:40:00|1734.67|1733.77|1734.42|1733.52|1735.42|1734.21|1733.84|1732.77|598
1590054300000|2020-05-21 09:45:00|1734.4|1733.5|1733.79|1732.89|1735.14|1733.81|1733.24|1732.18|639
1590054600000|2020-05-21 09:50:00|1733.8|1732.9|1734.38|1733.48|1734.67|1733.61|1733.64|1732.45|460
1590054900000|2020-05-21 09:55:00|1734.41|1733.51|1733.33|1732.43|1734.49|1733.52|1732.69|1731.65|566
1590055200000|2020-05-21 10:00:00|1733.27|1732.37|1733.24|1732.34|1733.9|1732.7|1731.86|1730.81|862
1590055500000|2020-05-21 10:05:00|1733.22|1732.32|1732.24|1731.34|1733.54|1732.38|1731.66|1730.42|653
1590055800000|2020-05-21 10:10:00|1732.25|1731.35|1732.78|1731.88|1733.32|1732.26|1732.16|1730.92|656
1590056100000|2020-05-21 10:15:00|1732.77|1731.87|1733.79|1732.29|1733.95|1732.77|1732.63|1731.45|765
1590056400000|2020-05-21 10:20:00|1733.75|1732.25|1733.09|1732.19|1733.98|1732.92|1732.63|1731.58|571
1590056700000|2020-05-21 10:25:00|1733.06|1732.16|1732.65|1731.75|1733.22|1732.32|1732.16|1731.26|732
1590057000000|2020-05-21 10:30:00|1732.55|1731.65|1732.87|1731.97|1733.54|1732.64|1732.48|1731.58|857
1590057300000|2020-05-21 10:35:00|1732.86|1731.96|1733.17|1732.27|1733.8|1732.89|1732.84|1731.94|815
1590057600000|2020-05-21 10:40:00|1733.15|1732.25|1734.11|1733.21|1734.56|1733.55|1732.88|1731.94|709
1590057900000|2020-05-21 10:45:00|1734.13|1733.23|1736.33|1734.83|1736.36|1735.16|1733.89|1732.99|1231
1590058200000|2020-05-21 10:50:00|1736.36|1734.86|1735.71|1734.81|1736.36|1735.02|1734.96|1733.83|1024
1590058500000|2020-05-21 10:55:00|1735.73|1734.83|1735.38|1734.48|1736.03|1734.9|1735.01|1733.74|1036
1590058800000|2020-05-21 11:00:00|1735.31|1734.41|1735.7|1734.8|1736.11|1734.93|1734.51|1733.37|866
1590059100000|2020-05-21 11:05:00|1735.71|1734.81|1734.8|1733.9|1736.14|1734.89|1734.59|1733.69|672
1590059400000|2020-05-21 11:10:00|1734.79|1733.89|1735.51|1734.61|1735.98|1734.76|1734.74|1733.84|633
1590059700000|2020-05-21 11:15:00|1735.5|1734.6|1734.63|1733.73|1736|1734.81|1734|1732.93|986
1590060000000|2020-05-21 11:20:00|1734.64|1733.74|1736.08|1735.18|1736.88|1735.74|1734.6|1733.56|1126
1590060300000|2020-05-21 11:25:00|1736.18|1735.28|1737.14|1736.24|1737.6|1736.69|1735.56|1734.47|1076
1590060600000|2020-05-21 11:30:00|1737.03|1736.13|1738.29|1737.39|1739.02|1738.12|1736.81|1735.91|879
1590060900000|2020-05-21 11:35:00|1738.33|1737.43|1738.11|1737.21|1738.59|1737.6|1737.05|1735.91|960
1590061200000|2020-05-21 11:40:00|1738.14|1737.24|1738.35|1737.45|1738.8|1737.9|1737.71|1736.74|1057
1590061500000|2020-05-21 11:45:00|1738.28|1737.38|1738.19|1736.69|1740.2|1739.06|1737.19|1736.02|1299
1590061800000|2020-05-21 11:50:00|1738.18|1736.68|1737.46|1736.56|1738.44|1737.27|1737.21|1736.11|838
1590062100000|2020-05-21 11:55:00|1737.83|1736.33|1736.79|1735.89|1737.9|1736.71|1736.41|1735.29|926
1590062400000|2020-05-21 12:00:00|1736.71|1735.81|1738.12|1737.22|1738.76|1737.81|1736.71|1735.71|1146
1590062700000|2020-05-21 12:05:00|1738.07|1737.17|1738.47|1737.57|1739.58|1738.52|1737.93|1736.87|1215
1590063000000|2020-05-21 12:10:00|1738.66|1737.76|1737.9|1737|1739.49|1738.31|1737.31|1736.26|996
1590063300000|2020-05-21 12:15:00|1737.76|1736.86|1739.42|1738.52|1739.7|1738.64|1737.48|1736.51|981
1590063600000|2020-05-21 12:20:00|1739.39|1738.49|1738.93|1738.03|1741.37|1740.41|1738.53|1737.63|1554
1590063900000|2020-05-21 12:25:00|1738.84|1737.94|1740.54|1739.04|1741.19|1740.07|1738.7|1737.77|1406
1590064200000|2020-05-21 12:30:00|1740.52|1739.02|1740.85|1739.35|1742.66|1741.46|1739.46|1738.41|1696
1590064500000|2020-05-21 12:35:00|1740.73|1739.23|1740.05|1739.15|1741.11|1739.82|1739.43|1738.27|1247
1590064800000|2020-05-21 12:40:00|1740.06|1739.16|1738.99|1738.09|1740.39|1739.29|1738.73|1737.54|1138
1590065100000|2020-05-21 12:45:00|1739|1738.1|1738.53|1737.63|1739.69|1738.49|1737.51|1736.57|1359
1590065400000|2020-05-21 12:50:00|1738.56|1737.66|1739.57|1738.07|1740.48|1739.44|1737.9|1736.76|1309
1590065700000|2020-05-21 12:55:00|1739.4|1737.9|1738.1|1736.6|1739.92|1738.61|1736.28|1735.31|1434
1590066000000|2020-05-21 13:00:00|1738.02|1736.52|1736.84|1735.94|1738.16|1737.26|1736.06|1735.05|1588
1590066300000|2020-05-21 13:05:00|1736.85|1735.95|1736.74|1735.84|1737.04|1736.06|1735.31|1734.2|1509
1590066600000|2020-05-21 13:10:00|1736.5|1735.6|1735.45|1734.55|1738.19|1737.07|1735.01|1733.51|1233
1590066900000|2020-05-21 13:15:00|1735.65|1734.75|1736.81|1735.91|1737.23|1736.16|1734.65|1733.75|1229
1590067200000|2020-05-21 13:20:00|1737.02|1736.12|1737.78|1736.88|1738.34|1737.33|1736.21|1735.05|1269
1590067500000|2020-05-21 13:25:00|1737.75|1736.85|1738.6|1737.1|1738.98|1737.9|1737.11|1735.93|1330
1590067800000|2020-05-21 13:30:00|1738.89|1737.39|1737.77|1736.87|1740.15|1738.98|1737.07|1735.9|1587
1590068100000|2020-05-21 13:35:00|1737.75|1736.85|1737.28|1736.38|1738.27|1737.17|1736.61|1735.33|1401
1590068400000|2020-05-21 13:40:00|1737.27|1736.37|1736.5|1735|1737.63|1736.64|1735.16|1734.03|1609
1590068700000|2020-05-21 13:45:00|1736.15|1734.65|1734.44|1733.54|1736.71|1735.57|1732.5|1731.6|1730
1590069000000|2020-05-21 13:50:00|1734.15|1733.25|1735.09|1734.19|1735.9|1734.92|1733.53|1732.63|1833
1590069300000|2020-05-21 13:55:00|1735.14|1734.24|1734.51|1733.61|1735.92|1734.86|1731.98|1731.08|1933
1590069600000|2020-05-21 14:00:00|1734.84|1733.34|1727.34|1725.84|1734.84|1733.57|1724.75|1723.25|2195
1590069900000|2020-05-21 14:05:00|1727.53|1726.03|1729.37|1727.87|1729.97|1728.66|1726.97|1725.47|1966
1590070200000|2020-05-21 14:10:00|1729.35|1727.85|1729.47|1727.97|1730.03|1728.86|1727.85|1726.76|1708
1590070500000|2020-05-21 14:15:00|1729.45|1727.95|1726.45|1725.55|1729.48|1728.27|1725.32|1724.26|1944
1590070800000|2020-05-21 14:20:00|1726.27|1725.37|1728.64|1727.74|1730.06|1728.86|1724.59|1723.45|1771
1590071100000|2020-05-21 14:25:00|1728.66|1727.76|1728.27|1727.37|1729.49|1728.3|1726.5|1725.6|1532
1590071400000|2020-05-21 14:30:00|1728.21|1727.31|1723.51|1722.61|1728.76|1727.37|1723.51|1722.44|1909
1590071700000|2020-05-21 14:35:00|1723.54|1722.64|1722.81|1721.91|1723.71|1722.64|1719.83|1718.52|2068
1590072000000|2020-05-21 14:40:00|1722.78|1721.88|1721.42|1720.52|1723.12|1721.97|1720.07|1719.17|1819
1590072300000|2020-05-21 14:45:00|1721.44|1720.54|1720.71|1719.81|1721.86|1720.96|1717.78|1716.88|2002
1590072600000|2020-05-21 14:50:00|1720.65|1719.75|1723.18|1722.28|1723.43|1722.4|1720.43|1719.38|1927
1590072900000|2020-05-21 14:55:00|1723.08|1722.18|1722.06|1721.16|1723.61|1722.58|1721.61|1720.44|1635
1590073200000|2020-05-21 15:00:00|1722|1721.1|1723.1|1722.2|1723.82|1722.92|1720.87|1719.97|1717
1590073500000|2020-05-21 15:05:00|1723.13|1722.23|1724.14|1723.24|1724.75|1723.85|1722.16|1721.02|1636
1590073800000|2020-05-21 15:10:00|1724.17|1723.27|1724.76|1723.86|1725.94|1724.75|1723.7|1722.8|1534
1590074100000|2020-05-21 15:15:00|1724.82|1723.92|1724.75|1723.85|1725.78|1724.88|1723.83|1722.93|1474
1590074400000|2020-05-21 15:20:00|1724.61|1723.71|1722.22|1721.32|1724.97|1723.95|1721.91|1720.77|1444
1590074700000|2020-05-21 15:25:00|1722.16|1721.26|1721.72|1720.82|1723.43|1722.34|1721.72|1720.82|1423
1590075000000|2020-05-21 15:30:00|1721.73|1720.83|1722.01|1721.11|1722.13|1721.23|1720.63|1719.73|1458
1590075300000|2020-05-21 15:35:00|1721.99|1721.09|1723.16|1722.26|1723.21|1722.31|1721.66|1720.75|1155
1590075600000|2020-05-21 15:40:00|1723.15|1722.25|1721.31|1720.41|1724.31|1723.19|1721.3|1720.3|1357
1590075900000|2020-05-21 15:45:00|1721.49|1720.59|1722.9|1722|1723.22|1722.2|1721.43|1720.36|1225
1590076200000|2020-05-21 15:50:00|1722.77|1721.87|1723.68|1722.78|1724.46|1723.56|1722.74|1721.84|1373
1590076500000|2020-05-21 15:55:00|1723.66|1722.76|1725.09|1724.19|1725.54|1724.42|1723.59|1722.69|1324
1590076800000|2020-05-21 16:00:00|1725.08|1724.18|1724.34|1723.44|1725.29|1724.23|1723.43|1722.53|1491
1590077100000|2020-05-21 16:05:00|1724.21|1723.31|1724.1|1723.2|1725.53|1724.28|1723.75|1722.85|1131
1590077400000|2020-05-21 16:10:00|1724.09|1723.19|1724.36|1723.46|1724.83|1723.93|1723.58|1722.57|1053
1590077700000|2020-05-21 16:15:00|1724.44|1723.54|1724.14|1723.24|1724.53|1723.63|1723.37|1722.34|1115
1590078000000|2020-05-21 16:20:00|1723.99|1723.09|1724.66|1723.76|1725.03|1724.1|1723.75|1722.69|1088
1590078300000|2020-05-21 16:25:00|1724.68|1723.78|1724.44|1723.54|1725.19|1724.29|1724.35|1723.23|1081
1590078600000|2020-05-21 16:30:00|1724.43|1723.53|1725.95|1725.05|1726.25|1725.35|1724.16|1723.26|1228
1590078900000|2020-05-21 16:35:00|1725.93|1725.03|1726.4|1725.5|1727.17|1725.91|1725.06|1724|1351
1590079200000|2020-05-21 16:40:00|1726.28|1725.38|1725.58|1724.68|1727.28|1726.13|1725.1|1724.2|1301
1590079500000|2020-05-21 16:45:00|1725.52|1724.62|1726.32|1725.42|1726.77|1725.58|1724.73|1723.83|1175
1590079800000|2020-05-21 16:50:00|1726.3|1725.4|1725.75|1724.85|1726.71|1725.81|1725.44|1724.26|1265
1590080100000|2020-05-21 16:55:00|1725.65|1724.75|1724.56|1723.66|1726.44|1725.54|1724.27|1723.21|1358
1590080400000|2020-05-21 17:00:00|1725.38|1723.88|1725.25|1724.35|1725.9|1724.76|1724.1|1723.2|1581
1590080700000|2020-05-21 17:05:00|1725.37|1724.47|1725.38|1724.48|1726.13|1724.85|1725.06|1724.12|1113
1590081000000|2020-05-21 17:10:00|1725.41|1724.51|1723.61|1722.71|1725.96|1724.94|1723.36|1722.46|1475
1590081300000|2020-05-21 17:15:00|1723.62|1722.72|1724.46|1723.56|1724.72|1723.77|1722.29|1721.39|1614
1590081600000|2020-05-21 17:20:00|1724.61|1723.71|1722.72|1721.82|1724.61|1723.71|1722.35|1721.45|1547
1590081900000|2020-05-21 17:25:00|1722.81|1721.91|1723.55|1722.65|1724.13|1722.78|1721.95|1721.05|1589
1590082200000|2020-05-21 17:30:00|1723.61|1722.71|1723.09|1722.19|1724.43|1723.46|1722.54|1721.64|1196
1590082500000|2020-05-21 17:35:00|1723.01|1722.11|1723.85|1722.95|1724.21|1723.31|1722.4|1721.5|1153
1590082800000|2020-05-21 17:40:00|1723.82|1722.92|1724.21|1723.31|1724.46|1723.55|1723.11|1722.21|1060
1590083100000|2020-05-21 17:45:00|1724.2|1723.3|1723.4|1722.5|1724.2|1723.3|1722.98|1722.08|1021
1590083400000|2020-05-21 17:50:00|1723.43|1722.53|1722.51|1721.61|1723.43|1722.53|1721.8|1720.9|1298
1590083700000|2020-05-21 17:55:00|1722.3|1721.4|1722.89|1721.99|1723.82|1722.72|1721.95|1720.82|1390
1590084000000|2020-05-21 18:00:00|1723.03|1722.13|1723.19|1722.29|1724.14|1723.03|1722.9|1721.96|1210
1590084300000|2020-05-21 18:05:00|1723.17|1722.27|1722.13|1721.23|1723.98|1722.93|1721.99|1720.93|1203
1590084600000|2020-05-21 18:10:00|1722.19|1721.29|1723.53|1722.63|1723.8|1722.9|1721.96|1720.84|1004
1590084900000|2020-05-21 18:15:00|1723.45|1722.55|1722.14|1721.24|1724.27|1723.08|1721.99|1721.09|1019
1590085200000|2020-05-21 18:20:00|1722.11|1721.21|1722.1|1721.2|1723.71|1722.42|1721.9|1720.85|1084
1590085500000|2020-05-21 18:25:00|1722.29|1721.39|1722.98|1722.08|1723.54|1722.4|1721.78|1720.88|1137
1590085800000|2020-05-21 18:30:00|1722.96|1722.06|1723.18|1722.28|1723.46|1722.56|1722.13|1721.23|868
1590086100000|2020-05-21 18:35:00|1723.15|1722.25|1723.87|1722.97|1723.96|1723.06|1722.4|1721.5|1035
1590086400000|2020-05-21 18:40:00|1723.83|1722.93|1724.84|1723.94|1724.84|1723.94|1722.67|1721.77|1152
1590086700000|2020-05-21 18:45:00|1724.83|1723.93|1724.06|1723.16|1725.13|1724.19|1723.57|1722.4|1151
1590087000000|2020-05-21 18:50:00|1723.96|1723.06|1725.08|1724.18|1725.49|1724.5|1723.86|1722.69|1224
1590087300000|2020-05-21 18:55:00|1725|1724.1|1725.1|1724.2|1725.67|1724.58|1724.59|1723.52|1104
1590087600000|2020-05-21 19:00:00|1725.12|1724.22|1725.16|1724.26|1726.03|1725.13|1724.29|1723.39|1105
1590087900000|2020-05-21 19:05:00|1725.08|1724.18|1724.88|1723.98|1725.52|1724.35|1724.23|1723.14|907
1590088200000|2020-05-21 19:10:00|1724.86|1723.96|1725.77|1724.87|1726.2|1725.12|1724.72|1723.57|947
1590088500000|2020-05-21 19:15:00|1726.07|1724.57|1726.03|1725.13|1726.61|1725.61|1725.59|1724.52|1145
1590088800000|2020-05-21 19:20:00|1726.05|1725.15|1726.49|1725.59|1726.87|1725.83|1725.79|1724.89|1054
1590089100000|2020-05-21 19:25:00|1726.53|1725.63|1726.85|1725.95|1727.08|1726.14|1726.23|1725.33|1015
1590089400000|2020-05-21 19:30:00|1726.86|1725.96|1727.4|1726.5|1727.49|1726.59|1726.07|1724.9|1120
1590089700000|2020-05-21 19:35:00|1727.39|1726.49|1727.43|1726.53|1727.68|1726.78|1725.81|1724.91|1151
1590090000000|2020-05-21 19:40:00|1727.47|1726.57|1727.4|1726.5|1728.19|1727.18|1726.61|1725.48|1089
1590090300000|2020-05-21 19:45:00|1727.31|1726.41|1726.87|1725.97|1728.03|1727.07|1726.69|1725.61|1174
1590090600000|2020-05-21 19:50:00|1726.89|1725.99|1726.04|1725.14|1727.67|1726.51|1725.92|1724.65|1249
1590090900000|2020-05-21 19:55:00|1726.01|1725.11|1725.89|1724.99|1726.32|1725.42|1725.2|1724.3|1217
1590091200000|2020-05-21 20:00:00|1725.93|1725.03|1726.14|1725.24|1727.17|1726.07|1725.85|1724.95|531
1590091500000|2020-05-21 20:05:00|1726.42|1724.92|1725.58|1724.68|1726.42|1725.52|1725.25|1724.32|364
1590091800000|2020-05-21 20:10:00|1725.61|1724.71|1725.81|1724.91|1726.28|1725.33|1724.83|1723.93|499
1590092100000|2020-05-21 20:15:00|1725.83|1724.93|1725.84|1724.94|1726.14|1725.24|1725.6|1724.7|241
1590092400000|2020-05-21 20:20:00|1725.73|1724.83|1726.02|1725.12|1726.56|1725.34|1725.44|1724.54|253
1590092700000|2020-05-21 20:25:00|1726.01|1725.11|1725.96|1725.06|1726.24|1725.34|1725.43|1724.52|282
1590093000000|2020-05-21 20:30:00|1725.99|1725.09|1726.71|1725.81|1727.4|1726.09|1725.95|1725.05|368
1590093300000|2020-05-21 20:35:00|1726.64|1725.74|1726.75|1725.85|1727.3|1726.11|1726.43|1725.53|233
1590093600000|2020-05-21 20:40:00|1726.71|1725.81|1726.69|1725.79|1726.87|1725.97|1726.25|1725.34|252
1590093900000|2020-05-21 20:45:00|1726.65|1725.75|1727.41|1726.51|1728.34|1726.95|1726.63|1725.7|441
1590094200000|2020-05-21 20:50:00|1727.39|1726.49|1727.47|1726.57|1727.86|1726.96|1727.28|1726.33|397
1590094500000|2020-05-21 20:55:00|1727.46|1726.56|1728.23|1726.73|1728.32|1727.14|1727.38|1726.38|350
1590098400000|2020-05-21 22:00:00|1727.11|1725.61|1727.04|1725.54|1727.34|1725.84|1726.24|1724.74|310
1590098700000|2020-05-21 22:05:00|1727.02|1725.52|1727.04|1726.14|1727.69|1726.34|1726.87|1725.43|258
1590099000000|2020-05-21 22:10:00|1727.34|1725.84|1727.27|1726.37|1727.73|1726.7|1726.77|1725.81|270
1590099300000|2020-05-21 22:15:00|1727.39|1726.49|1727.14|1726.24|1727.81|1726.72|1726.58|1725.51|296
1590099600000|2020-05-21 22:20:00|1727.08|1726.18|1727.73|1726.83|1728.68|1727.48|1726.78|1725.8|402
1590099900000|2020-05-21 22:25:00|1727.74|1726.84|1728.47|1727.57|1728.73|1727.57|1727.41|1726.24|364
1590100200000|2020-05-21 22:30:00|1728.46|1727.56|1728.63|1727.13|1728.83|1727.63|1727.94|1726.58|316
1590100500000|2020-05-21 22:35:00|1728.7|1727.2|1728.32|1726.82|1728.71|1727.35|1727.86|1726.36|305
1590100800000|2020-05-21 22:40:00|1728.3|1726.8|1727.43|1726.53|1728.38|1727.14|1726.35|1725.43|442
1590101100000|2020-05-21 22:45:00|1727.42|1726.52|1728|1726.5|1728.09|1726.82|1727.22|1726.01|348
1590101400000|2020-05-21 22:50:00|1727.94|1726.44|1727.96|1726.46|1728.21|1727.01|1727.58|1726.38|314
1590101700000|2020-05-21 22:55:00|1727.97|1726.47|1728.24|1726.74|1728.62|1727.34|1727.74|1726.33|276
1590102000000|2020-05-21 23:00:00|1728.14|1727.24|1728.4|1726.9|1728.61|1727.31|1727.87|1726.7|237
1590102300000|2020-05-21 23:05:00|1727.99|1727.09|1728.33|1726.83|1728.53|1727.26|1727.72|1726.69|178
1590102600000|2020-05-21 23:10:00|1728|1727.1|1727.6|1726.7|1728.37|1727.17|1727.6|1726.54|225
1590102900000|2020-05-21 23:15:00|1727.63|1726.73|1726.9|1726|1728.33|1727.06|1726.68|1725.24|542
1590103200000|2020-05-21 23:20:00|1726.88|1725.98|1727.34|1725.84|1727.5|1726.23|1726.39|1725.25|362
1590103500000|2020-05-21 23:25:00|1727.36|1725.86|1726.57|1725.67|1727.36|1726.13|1726.41|1725.27|235
1590103800000|2020-05-21 23:30:00|1726.6|1725.7|1726.84|1725.34|1727.66|1726.47|1726.46|1725.34|300
1590104100000|2020-05-21 23:35:00|1726.88|1725.38|1727.27|1725.77|1727.35|1726.22|1726.13|1725|215
1590104400000|2020-05-21 23:40:00|1727.2|1725.7|1726.46|1724.96|1727.32|1726.17|1725.96|1724.78|275
1590104700000|2020-05-21 23:45:00|1726.32|1724.82|1726.23|1724.73|1726.63|1725.39|1725.8|1724.62|437
1590105000000|2020-05-21 23:50:00|1726.22|1724.72|1727.09|1725.59|1728|1726.03|1726.07|1723.5|304
1590105300000|2020-05-21 23:55:00|1726.78|1725.88|1726.93|1725.43|1727.41|1726.13|1726.63|1725.41|233
1590105600000|2020-05-22 00:00:00|1726.94|1725.44|1728.22|1726.72|1728.4|1727.19|1726.72|1725.44|586
1590105900000|2020-05-22 00:05:00|1728.26|1726.76|1728.92|1727.42|1729.05|1727.89|1727.91|1726.73|532
1590106200000|2020-05-22 00:10:00|1728.91|1727.41|1728.59|1727.09|1728.99|1727.79|1728.2|1726.98|361
1590106500000|2020-05-22 00:15:00|1728.61|1727.11|1728.23|1727.33|1729.45|1728.25|1727.99|1726.87|318
1590106800000|2020-05-22 00:20:00|1728.25|1727.35|1728.24|1727.34|1728.89|1727.74|1727.08|1726|783
1590107100000|2020-05-22 00:25:00|1728.22|1727.32|1728.67|1727.77|1729.21|1727.96|1727.4|1726.42|503
1590107400000|2020-05-22 00:30:00|1728.8|1727.9|1729.93|1728.43|1731.1|1730.2|1728.5|1727.32|480
1590107700000|2020-05-22 00:35:00|1729.79|1728.29|1729.48|1727.98|1731.29|1729.79|1728.66|1727.49|712
1590108000000|2020-05-22 00:40:00|1729.45|1727.95|1729.45|1727.95|1730.32|1728.99|1728.98|1727.73|410
1590108300000|2020-05-22 00:45:00|1729.54|1728.04|1729.56|1728.06|1730.2|1729.01|1728.73|1727.47|421
1590108600000|2020-05-22 00:50:00|1729.75|1728.25|1729.88|1728.38|1730.17|1728.96|1728.58|1727.54|486
1590108900000|2020-05-22 00:55:00|1729.91|1728.41|1729.71|1728.21|1730.32|1729.27|1728.8|1727.9|370
1590109200000|2020-05-22 01:00:00|1729.7|1728.2|1729.89|1728.39|1730.05|1728.93|1728.38|1727.26|1188
1590109500000|2020-05-22 01:05:00|1729.92|1728.42|1729.38|1727.88|1731.25|1730.08|1728.84|1727.66|1284
1590109800000|2020-05-22 01:10:00|1729.36|1727.86|1729.47|1728.57|1730.29|1729.16|1728.63|1727.67|947
1590110100000|2020-05-22 01:15:00|1729.34|1728.44|1729.94|1729.04|1730.76|1729.36|1729.13|1727.9|906
1590110400000|2020-05-22 01:20:00|1730.19|1729.29|1729.44|1728.54|1730.76|1729.69|1729.26|1728.18|665
1590110700000|2020-05-22 01:25:00|1729.4|1728.5|1729.45|1727.95|1729.87|1728.97|1728.91|1727.87|446
1590111000000|2020-05-22 01:30:00|1729.44|1727.94|1729.41|1727.91|1729.76|1728.65|1728.74|1727.55|520
1590111300000|2020-05-22 01:35:00|1729.12|1728.22|1729.62|1728.12|1729.7|1728.53|1728.93|1727.71|458
1590111600000|2020-05-22 01:40:00|1729.57|1728.07|1729.23|1728.33|1729.9|1728.7|1728.93|1727.77|542
1590111900000|2020-05-22 01:45:00|1729.17|1728.27|1728.9|1727.4|1730.15|1728.33|1727.31|1725.65|894
1590112200000|2020-05-22 01:50:00|1728.87|1727.37|1728.61|1727.71|1729.26|1728.12|1728.16|1726.97|819
1590112500000|2020-05-22 01:55:00|1728.72|1727.82|1728.28|1726.78|1729.13|1727.9|1727.85|1726.74|901
1590112800000|2020-05-22 02:00:00|1728.27|1726.77|1728.21|1726.71|1729.1|1728.1|1727.08|1725.91|894
1590113100000|2020-05-22 02:05:00|1728.25|1726.75|1727.06|1725.56|1728.37|1727.42|1726.69|1725.37|726
1590113400000|2020-05-22 02:10:00|1727.14|1725.64|1725.5|1724.6|1727.14|1726.14|1725.08|1724.01|1238
1590113700000|2020-05-22 02:15:00|1725.54|1724.64|1727.07|1726.17|1727.66|1726.48|1725.39|1724.17|944
1590114000000|2020-05-22 02:20:00|1727.1|1726.2|1727.11|1726.21|1727.95|1726.9|1726.63|1725.32|522
1590114300000|2020-05-22 02:25:00|1727.19|1726.29|1726.6|1725.1|1727.34|1726.32|1725.97|1724.8|569
1590114600000|2020-05-22 02:30:00|1726.79|1725.29|1726.65|1725.75|1727.13|1725.95|1725.9|1724.76|680
1590114900000|2020-05-22 02:35:00|1726.67|1725.77|1727.4|1726.5|1728.17|1726.98|1726.65|1725.48|901
1590115200000|2020-05-22 02:40:00|1727.39|1726.49|1728.42|1727.52|1729.07|1728.09|1727.14|1725.95|687
1590115500000|2020-05-22 02:45:00|1728.19|1727.29|1729.32|1728.42|1729.85|1728.63|1728.19|1727.14|690
1590115800000|2020-05-22 02:50:00|1729.29|1728.39|1728.51|1727.01|1729.75|1728.62|1727.6|1726.64|794
1590116100000|2020-05-22 02:55:00|1728.77|1727.27|1728.39|1727.49|1728.83|1727.79|1727.55|1726.19|750
1590116400000|2020-05-22 03:00:00|1728.34|1727.44|1727.46|1725.96|1729.19|1728.15|1727.24|1725.74|915
1590116700000|2020-05-22 03:05:00|1727.49|1725.99|1726.34|1725.44|1727.67|1726.45|1726.22|1725.01|694
1590117000000|2020-05-22 03:10:00|1726.32|1725.42|1725.63|1724.73|1727.19|1725.99|1725.49|1724.32|720
1590117300000|2020-05-22 03:15:00|1725.65|1724.75|1725.17|1724.27|1726.49|1725.25|1724.9|1723.6|722
1590117600000|2020-05-22 03:20:00|1725.11|1724.21|1726.06|1724.56|1726.66|1725.46|1724.85|1723.67|639
1590117900000|2020-05-22 03:25:00|1726.09|1724.59|1726.04|1725.14|1726.97|1725.68|1725.34|1724.29|765
1590118200000|2020-05-22 03:30:00|1726.07|1725.17|1726.58|1725.08|1726.95|1725.72|1725.84|1724.83|728
1590118500000|2020-05-22 03:35:00|1726.25|1725.35|1727.14|1725.64|1727.75|1726.62|1725.65|1724.51|812
1590118800000|2020-05-22 03:40:00|1727.12|1725.62|1727.31|1725.81|1728.2|1726.7|1726.05|1724.96|652
1590119100000|2020-05-22 03:45:00|1727.34|1725.84|1727.74|1726.24|1727.97|1726.9|1726.68|1725.44|537
1590119400000|2020-05-22 03:50:00|1727.4|1726.5|1727.52|1726.62|1728.31|1727.13|1727.01|1725.72|641
1590119700000|2020-05-22 03:55:00|1727.54|1726.64|1728.3|1726.8|1728.41|1727.45|1727.25|1726.12|589
1590120000000|2020-05-22 04:00:00|1728|1727.1|1727.69|1726.19|1728.51|1727.21|1727.18|1726.05|443
1590120300000|2020-05-22 04:05:00|1727.71|1726.21|1727.62|1726.72|1728.29|1727.02|1726.93|1725.56|637
1590120600000|2020-05-22 04:10:00|1727.63|1726.73|1727.02|1726.12|1727.9|1726.79|1726.55|1725.47|520
1590120900000|2020-05-22 04:15:00|1727.13|1725.63|1727.16|1725.66|1727.61|1726.54|1726.66|1725.46|406
1590121200000|2020-05-22 04:20:00|1727.18|1725.68|1726.58|1725.68|1727.26|1726.16|1726.2|1725.04|517
1590121500000|2020-05-22 04:25:00|1726.55|1725.65|1726.99|1726.09|1727.2|1726.17|1726.28|1725.05|461
1590121800000|2020-05-22 04:30:00|1727.11|1726.21|1727.79|1726.29|1727.97|1726.82|1726.81|1725.64|492
1590122100000|2020-05-22 04:35:00|1727.72|1726.22|1727.59|1726.09|1727.85|1726.73|1726.96|1725.62|323
1590122400000|2020-05-22 04:40:00|1727.55|1726.05|1727.1|1726.2|1727.97|1726.59|1726.98|1725.79|402
1590122700000|2020-05-22 04:45:00|1727.16|1726.26|1727|1725.5|1727.75|1726.48|1726.23|1725.08|422
1590123000000|2020-05-22 04:50:00|1726.99|1725.49|1726.96|1726.06|1727.47|1726.31|1726.49|1725.36|446
1590123300000|2020-05-22 04:55:00|1726.97|1726.07|1727.14|1725.64|1727.36|1726.16|1726.38|1725.12|463
1590123600000|2020-05-22 05:00:00|1727.18|1725.68|1727.7|1726.8|1728.22|1727.16|1726.65|1725.41|598
1590123900000|2020-05-22 05:05:00|1727.68|1726.78|1727.61|1726.11|1728.35|1727.22|1727.04|1725.93|456
1590124200000|2020-05-22 05:10:00|1727.3|1726.4|1727.34|1725.84|1727.65|1726.52|1726.76|1725.63|420
1590124500000|2020-05-22 05:15:00|1727.32|1725.82|1727.72|1726.82|1728.1|1726.92|1726.94|1725.74|414
1590124800000|2020-05-22 05:20:00|1727.71|1726.81|1728.92|1728.02|1730.54|1729.19|1727.71|1726.58|1006
1590125100000|2020-05-22 05:25:00|1728.89|1727.99|1729.1|1727.6|1729.96|1728.76|1728.33|1727.2|807
1590125400000|2020-05-22 05:30:00|1729.11|1727.61|1728.6|1727.7|1729.18|1728.06|1727.95|1726.87|883
1590125700000|2020-05-22 05:35:00|1728.99|1727.49|1730.02|1729.12|1730.85|1729.52|1728.72|1727.43|1125
1590126000000|2020-05-22 05:40:00|1730.05|1729.15|1729.63|1728.13|1730.87|1729.48|1729.12|1727.92|976
1590126300000|2020-05-22 05:45:00|1729.6|1728.1|1729.71|1728.21|1730.24|1729.04|1729.12|1727.89|661
1590126600000|2020-05-22 05:50:00|1729.7|1728.2|1729.69|1728.19|1730.61|1729.11|1728.82|1727.73|668
1590126900000|2020-05-22 05:55:00|1729.78|1728.28|1730.32|1728.82|1730.35|1729.14|1729.2|1727.71|681
1590127200000|2020-05-22 06:00:00|1730.43|1728.93|1732.05|1730.55|1733.15|1732.19|1729.74|1728.68|1507
1590127500000|2020-05-22 06:05:00|1732.04|1730.54|1732.85|1731.95|1733.07|1732.07|1730.77|1729.69|1028
1590127800000|2020-05-22 06:10:00|1732.81|1731.91|1732.64|1731.74|1733.6|1732.24|1732.35|1731.17|1084
1590128100000|2020-05-22 06:15:00|1732.62|1731.72|1732.59|1731.09|1733.01|1731.82|1731.82|1730.78|799
1590128400000|2020-05-22 06:20:00|1732.62|1731.12|1732.29|1731.39|1732.71|1731.65|1731.6|1730.47|781
1590128700000|2020-05-22 06:25:00|1732.17|1731.27|1731.52|1730.62|1733.55|1732.39|1731.44|1730.44|962
1590129000000|2020-05-22 06:30:00|1731.55|1730.65|1733.96|1732.46|1734.06|1732.8|1730.6|1729.46|1002
1590129300000|2020-05-22 06:35:00|1733.98|1732.48|1733.73|1732.83|1734.5|1733.25|1732.71|1731.5|1124
1590129600000|2020-05-22 06:40:00|1733.76|1732.86|1733.37|1732.47|1734.11|1732.98|1732.34|1731.12|971
1590129900000|2020-05-22 06:45:00|1733.25|1732.35|1733.14|1732.24|1734.24|1733.17|1732.4|1731.21|950
1590130200000|2020-05-22 06:50:00|1733.22|1732.32|1734.2|1733.3|1734.67|1733.46|1732.91|1731.73|758
1590130500000|2020-05-22 06:55:00|1734.24|1733.34|1735.34|1734.44|1736.44|1734.94|1734.03|1732.9|1171
1590130800000|2020-05-22 07:00:00|1735.36|1734.46|1736.35|1734.85|1737.08|1735.96|1735.03|1733.98|1410
1590131100000|2020-05-22 07:05:00|1736.34|1734.84|1735.91|1735.01|1736.91|1735.76|1735.44|1734|1032
1590131400000|2020-05-22 07:10:00|1735.88|1734.98|1735.73|1734.83|1736.6|1735.14|1735.42|1734.23|741
1590131700000|2020-05-22 07:15:00|1735.7|1734.8|1736.53|1735.63|1737.49|1736.36|1735.47|1734.22|1183
1590132000000|2020-05-22 07:20:00|1736.49|1735.59|1736.37|1735.47|1738.21|1736.99|1736.25|1735.12|1357
1590132300000|2020-05-22 07:25:00|1736.75|1735.25|1735.16|1734.26|1736.8|1735.74|1735.1|1733.94|985
1590132600000|2020-05-22 07:30:00|1735.1|1734.2|1735.64|1734.74|1736.31|1735.25|1734.92|1733.86|966
1590132900000|2020-05-22 07:35:00|1735.67|1734.77|1735.28|1733.78|1736.29|1735.09|1734.87|1733.71|768
1590133200000|2020-05-22 07:40:00|1735.37|1733.87|1736|1734.5|1736.16|1734.97|1733.73|1732.55|1235
1590133500000|2020-05-22 07:45:00|1736.02|1734.52|1736.57|1735.07|1736.57|1735.46|1735.16|1733.91|934
1590133800000|2020-05-22 07:50:00|1736.53|1735.03|1736.03|1735.13|1737.24|1736|1735.78|1734.56|1018
1590134100000|2020-05-22 07:55:00|1736|1735.1|1737.01|1735.51|1738.39|1736.98|1735.87|1734.95|909
1590134400000|2020-05-22 08:00:00|1737.06|1735.56|1737.72|1736.82|1738.68|1737.56|1736.3|1735.14|944
1590134700000|2020-05-22 08:05:00|1737.71|1736.81|1738.67|1737.77|1739.41|1738.25|1737.03|1736.02|1094
1590135000000|2020-05-22 08:10:00|1738.68|1737.78|1737.29|1736.39|1739.08|1738.18|1737.15|1736.14|1100
1590135300000|2020-05-22 08:15:00|1737.28|1736.38|1737.53|1736.63|1737.82|1736.69|1736.77|1735.65|711
1590135600000|2020-05-22 08:20:00|1737.54|1736.64|1737.65|1736.75|1738.56|1737.4|1737.2|1736.02|1102
1590135900000|2020-05-22 08:25:00|1737.68|1736.78|1737.91|1737.01|1738.93|1737.81|1737.68|1736.51|1011
1590136200000|2020-05-22 08:30:00|1737.92|1737.02|1739.38|1738.48|1739.89|1738.73|1736.96|1735.85|1104
1590136500000|2020-05-22 08:35:00|1739.29|1738.39|1739.57|1738.07|1740.88|1739.89|1738.93|1737.72|1076
1590136800000|2020-05-22 08:40:00|1739.51|1738.01|1739.43|1737.93|1739.64|1738.39|1738.67|1737.54|765
1590137100000|2020-05-22 08:45:00|1739.49|1737.99|1738.13|1737.23|1739.64|1738.5|1737.9|1736.71|891
1590137400000|2020-05-22 08:50:00|1738.14|1737.24|1738.85|1737.35|1739.69|1738.42|1738.14|1737.06|778
1590137700000|2020-05-22 08:55:00|1738.86|1737.36|1737.43|1736.53|1738.99|1737.78|1737.3|1736.09|885
1590138000000|2020-05-22 09:00:00|1737.1|1736.2|1737.01|1735.51|1738.09|1736.91|1736.35|1735.21|946
1590138300000|2020-05-22 09:05:00|1737.05|1735.55|1736.18|1735.28|1737.27|1735.87|1736.16|1735.02|641
1590138600000|2020-05-22 09:10:00|1736.24|1735.34|1736.87|1735.37|1736.9|1735.72|1735.75|1734.46|765
1590138900000|2020-05-22 09:15:00|1736.85|1735.35|1736.02|1734.52|1737.37|1736.32|1735.3|1734.28|782
1590139200000|2020-05-22 09:20:00|1735.99|1734.49|1735.13|1734.23|1736.04|1734.85|1734.88|1733.63|852
1590139500000|2020-05-22 09:25:00|1735.11|1734.21|1734.28|1733.38|1735.91|1734.71|1734.24|1733.13|894
1590139800000|2020-05-22 09:30:00|1734.27|1733.37|1734.67|1733.17|1734.96|1733.81|1733.35|1732.21|956
1590140100000|2020-05-22 09:35:00|1734.68|1733.18|1735.71|1734.81|1736|1734.84|1734.17|1732.95|886
1590140400000|2020-05-22 09:40:00|1735.92|1735.02|1735.51|1734.01|1736.5|1735.07|1734.5|1733.33|796
1590140700000|2020-05-22 09:45:00|1735.53|1734.03|1735.78|1734.28|1736.28|1734.99|1734.96|1733.8|593
1590141000000|2020-05-22 09:50:00|1735.83|1734.33|1736.02|1734.52|1736.48|1735.25|1734.55|1733.32|789
1590141300000|2020-05-22 09:55:00|1736|1734.5|1735.95|1735.05|1736.27|1735.06|1734.98|1733.71|762
1590141600000|2020-05-22 10:00:00|1735.87|1734.97|1736.01|1735.11|1736.8|1735.55|1735.22|1734.27|738
1590141900000|2020-05-22 10:05:00|1736.31|1734.81|1736.04|1735.14|1736.48|1735.3|1735.39|1734.21|760
1590142200000|2020-05-22 10:10:00|1736.14|1735.24|1734.92|1733.42|1736.51|1735.41|1733.9|1732.65|775
1590142500000|2020-05-22 10:15:00|1734.97|1733.47|1735.82|1734.92|1736.35|1735.22|1734.66|1733.42|790
1590142800000|2020-05-22 10:20:00|1735.81|1734.91|1734.99|1734.09|1736.12|1734.93|1733.97|1732.76|913
1590143100000|2020-05-22 10:25:00|1735|1734.1|1735.16|1734.26|1735.99|1734.84|1734.28|1733.19|658
1590143400000|2020-05-22 10:30:00|1735.23|1734.33|1735.39|1733.89|1735.76|1734.54|1734.58|1733.25|609
1590143700000|2020-05-22 10:35:00|1735.44|1733.94|1735.71|1734.21|1735.98|1734.74|1735.11|1733.88|519
1590144000000|2020-05-22 10:40:00|1735.69|1734.19|1736.05|1734.55|1737.04|1735.8|1735.13|1733.86|835
1590144300000|2020-05-22 10:45:00|1736.18|1734.68|1736.19|1734.69|1737.07|1735.57|1735.25|1734.01|710
1590144600000|2020-05-22 10:50:00|1736.16|1734.66|1736.17|1734.67|1736.43|1735.41|1735.38|1734.22|513
1590144900000|2020-05-22 10:55:00|1736.19|1734.69|1736.24|1735.34|1737|1735.88|1735.73|1734.57|620
1590145200000|2020-05-22 11:00:00|1736.19|1735.29|1735.54|1734.04|1736.45|1735.49|1735.2|1734.02|557
1590145500000|2020-05-22 11:05:00|1735.58|1734.08|1736.39|1735.49|1736.81|1735.57|1734.91|1733.7|596
1590145800000|2020-05-22 11:10:00|1736.69|1735.19|1736.43|1734.93|1737.35|1736.2|1736.03|1734.86|715
1590146100000|2020-05-22 11:15:00|1736.44|1734.94|1735.26|1734.36|1736.54|1735.37|1734.79|1733.56|637
1590146400000|2020-05-22 11:20:00|1735.23|1734.33|1735.2|1734.3|1735.94|1734.7|1734.86|1733.9|587
1590146700000|2020-05-22 11:25:00|1735.18|1734.28|1735.17|1733.67|1736.01|1735.1|1734.2|1732.97|726
1590147000000|2020-05-22 11:30:00|1734.59|1733.69|1734.81|1733.31|1735.56|1734.49|1734.29|1733.19|688
1590147300000|2020-05-22 11:35:00|1734.77|1733.27|1735.57|1734.07|1736.03|1734.67|1733.82|1732.71|692
1590147600000|2020-05-22 11:40:00|1735.58|1734.08|1735.95|1734.45|1736.75|1735.53|1735.22|1734.07|805
1590147900000|2020-05-22 11:45:00|1735.93|1734.43|1730.87|1729.97|1736.5|1735.24|1730.61|1729.71|1375
1590148200000|2020-05-22 11:50:00|1730.95|1730.05|1732.35|1731.45|1732.91|1731.79|1730.39|1729.24|1479
1590148500000|2020-05-22 11:55:00|1732.56|1731.66|1730.78|1729.88|1733.4|1732.44|1730.35|1728.85|1284
1590148800000|2020-05-22 12:00:00|1730.81|1729.91|1733.94|1732.44|1734.41|1732.91|1728.05|1726.6|1817
1590149100000|2020-05-22 12:05:00|1734.06|1732.56|1734.96|1733.46|1735.04|1733.92|1732.81|1731.31|1436
1590149400000|2020-05-22 12:10:00|1734.88|1733.38|1734.39|1732.89|1735.64|1734.52|1732.9|1731.4|1255
1590149700000|2020-05-22 12:15:00|1734.53|1733.03|1734.74|1733.24|1735.41|1734.28|1733.67|1732.53|1263
1590150000000|2020-05-22 12:20:00|1734.7|1733.2|1738.32|1737.42|1738.92|1737.72|1734.3|1732.99|1716
1590150300000|2020-05-22 12:25:00|1738.24|1737.34|1737.78|1736.28|1738.42|1737.45|1736.56|1735.36|1414
1590150600000|2020-05-22 12:30:00|1737.77|1736.27|1738.2|1737.3|1739.28|1738.16|1737.44|1736.09|1457
1590150900000|2020-05-22 12:35:00|1738.25|1737.35|1737.95|1736.45|1738.62|1737.44|1736.96|1735.91|1188
1590151200000|2020-05-22 12:40:00|1737.9|1736.4|1737.54|1736.64|1738.82|1737.7|1736.9|1735.83|1087
1590151500000|2020-05-22 12:45:00|1737.46|1736.56|1737.61|1736.71|1738.13|1736.98|1736.72|1735.54|1041
1590151800000|2020-05-22 12:50:00|1737.63|1736.73|1737.34|1735.84|1738.53|1737.38|1736.55|1735.37|1016
1590152100000|2020-05-22 12:55:00|1737.39|1735.89|1735.48|1733.98|1737.47|1736.32|1733.96|1732.66|1141
1590152400000|2020-05-22 13:00:00|1735.49|1733.99|1734.93|1734.03|1736.56|1735.41|1734.55|1733.08|1395
1590152700000|2020-05-22 13:05:00|1735.23|1733.73|1733.72|1732.22|1736.38|1735.11|1733.27|1732.03|1242
1590153000000|2020-05-22 13:10:00|1733.87|1732.37|1733.74|1732.84|1735.16|1733.94|1732.86|1731.73|1261
1590153300000|2020-05-22 13:15:00|1733.72|1732.82|1733.73|1732.83|1735.01|1733.85|1732.98|1731.79|1345
1590153600000|2020-05-22 13:20:00|1733.71|1732.81|1734|1732.5|1735.65|1734.75|1733.54|1732.44|1311
1590153900000|2020-05-22 13:25:00|1733.74|1732.84|1732.76|1731.26|1735.38|1734.48|1730.94|1729.89|1501
1590154200000|2020-05-22 13:30:00|1732.78|1731.28|1735|1734.1|1735.37|1734.26|1732.22|1730.94|1708
1590154500000|2020-05-22 13:35:00|1734.99|1734.09|1738.46|1736.96|1738.69|1737.65|1734.51|1733.61|1784
1590154800000|2020-05-22 13:40:00|1738.49|1736.99|1738.19|1736.69|1738.49|1737.42|1736.81|1735.61|1677
1590155100000|2020-05-22 13:45:00|1738.13|1736.63|1737.08|1735.58|1740.59|1737.95|1736.31|1735.18|1709
1590155400000|2020-05-22 13:50:00|1737.06|1735.56|1736.66|1735.16|1739.69|1738.79|1736.08|1734.94|1769
1590155700000|2020-05-22 13:55:00|1736.52|1735.02|1735.76|1734.26|1736.92|1735.65|1735.21|1733.71|1643
1590156000000|2020-05-22 14:00:00|1735.91|1734.41|1736.69|1735.19|1737.06|1735.81|1734.49|1733.15|1614
1590156300000|2020-05-22 14:05:00|1736.81|1735.31|1737|1736.1|1738.41|1737.28|1736.18|1735.18|1637
1590156600000|2020-05-22 14:10:00|1736.88|1735.98|1736.2|1734.7|1737.41|1736.08|1735.47|1734.33|1569
1590156900000|2020-05-22 14:15:00|1736.18|1734.68|1734.5|1733|1736.42|1735.24|1733.43|1732.28|1721
1590157200000|2020-05-22 14:20:00|1734.18|1733.28|1734.74|1733.84|1736.29|1735.22|1733.59|1732.5|1523
1590157500000|2020-05-22 14:25:00|1734.73|1733.83|1734.5|1733.6|1735.8|1734.62|1733.93|1732.87|1394
1590157800000|2020-05-22 14:30:00|1734.46|1733.56|1735.87|1734.37|1736.16|1734.9|1733.54|1732.46|1575
1590158100000|2020-05-22 14:35:00|1735.91|1734.41|1734.33|1732.83|1736.94|1735.44|1733.77|1732.73|1538
1590158400000|2020-05-22 14:40:00|1734.35|1732.85|1734.97|1734.07|1735.91|1734.77|1733.75|1732.78|1511
1590158700000|2020-05-22 14:45:00|1735.09|1734.19|1736.51|1735.01|1736.65|1735.48|1734.97|1733.76|1480
1590159000000|2020-05-22 14:50:00|1736.1|1735.2|1736.9|1736|1738.21|1736.93|1735.73|1734.73|1473
1590159300000|2020-05-22 14:55:00|1736.93|1736.03|1736.5|1735|1737.77|1736.46|1735.87|1734.65|1474
1590159600000|2020-05-22 15:00:00|1736.52|1735.02|1736.66|1735.76|1737.21|1736.01|1735.07|1733.95|1317
1590159900000|2020-05-22 15:05:00|1736.72|1735.82|1736.09|1734.59|1736.94|1735.82|1735.14|1733.96|1322
1590160200000|2020-05-22 15:10:00|1735.86|1734.96|1736.88|1735.38|1737.35|1736.02|1735.4|1734|1435
1590160500000|2020-05-22 15:15:00|1736.7|1735.2|1735.82|1734.92|1737.05|1735.93|1735.52|1734.36|1257
1590160800000|2020-05-22 15:20:00|1736.12|1734.62|1734.07|1732.57|1736.5|1735.33|1733.66|1732.48|1470
1590161100000|2020-05-22 15:25:00|1733.79|1732.89|1732.79|1731.29|1734.37|1733.1|1731.99|1730.96|1676
1590161400000|2020-05-22 15:30:00|1732.8|1731.3|1733.48|1731.98|1734.32|1732.91|1732.69|1731.19|1589
1590161700000|2020-05-22 15:35:00|1733.41|1731.91|1733.37|1731.87|1734.09|1732.9|1732.55|1731.19|1376
1590162000000|2020-05-22 15:40:00|1733.34|1731.84|1732.88|1731.38|1734.32|1733.15|1732.27|1731.03|1246
1590162300000|2020-05-22 15:45:00|1732.96|1731.46|1732.43|1730.93|1733.83|1732.67|1731.99|1730.79|1464
1590162600000|2020-05-22 15:50:00|1732.45|1730.95|1731.5|1730.6|1732.66|1731.33|1730.9|1729.7|1417
1590162900000|2020-05-22 15:55:00|1731.57|1730.67|1732.06|1731.16|1732.63|1731.37|1730.8|1729.66|1431
1590163200000|2020-05-22 16:00:00|1731.97|1731.07|1733.09|1731.59|1733.39|1732.15|1731.79|1730.76|1470
1590163500000|2020-05-22 16:05:00|1733.13|1731.63|1732.82|1731.32|1733.39|1732.23|1732.13|1731.03|1088
1590163800000|2020-05-22 16:10:00|1732.88|1731.38|1733.63|1732.13|1733.89|1732.67|1731.89|1730.39|1117
1590164100000|2020-05-22 16:15:00|1733.72|1732.22|1734.34|1732.84|1734.75|1733.83|1732.68|1731.18|1342
1590164400000|2020-05-22 16:20:00|1734.35|1732.85|1733.52|1732.62|1734.77|1733.66|1733.03|1731.84|1160
1590164700000|2020-05-22 16:25:00|1733.48|1732.58|1734.59|1733.69|1735.02|1734.01|1733.26|1732.09|1179
1590165000000|2020-05-22 16:30:00|1734.47|1733.57|1733.79|1732.89|1735.04|1733.92|1733.49|1732.38|1314
1590165300000|2020-05-22 16:35:00|1734.09|1732.59|1735.19|1733.69|1735.74|1734.56|1733.44|1732.38|1263
1590165600000|2020-05-22 16:40:00|1735.21|1733.71|1735.66|1734.76|1735.74|1734.76|1734.42|1733.45|1252
1590165900000|2020-05-22 16:45:00|1735.65|1734.75|1735.2|1734.3|1735.69|1734.75|1734.63|1733.56|1155
1590166200000|2020-05-22 16:50:00|1735.21|1734.31|1735.85|1734.95|1735.89|1734.98|1734.61|1733.38|1139
1590166500000|2020-05-22 16:55:00|1735.94|1735.04|1736.07|1735.17|1736.44|1735.46|1735.73|1734.6|1024
1590166800000|2020-05-22 17:00:00|1735.95|1735.05|1736.37|1735.47|1736.74|1735.69|1735.73|1734.73|1137
1590167100000|2020-05-22 17:05:00|1736.36|1735.46|1736.44|1735.54|1736.81|1735.72|1735.33|1734.43|976
1590167400000|2020-05-22 17:10:00|1736.45|1735.55|1736.08|1735.18|1736.99|1735.88|1735.77|1734.68|1090
1590167700000|2020-05-22 17:15:00|1736.1|1735.2|1736.54|1735.64|1737.13|1736.12|1735.61|1734.71|1074
1590168000000|2020-05-22 17:20:00|1736.56|1735.66|1736.2|1735.3|1737.06|1735.91|1736.02|1734.77|1147
1590168300000|2020-05-22 17:25:00|1736.22|1735.32|1736.76|1735.86|1737.15|1735.99|1735.88|1734.89|1245
1590168600000|2020-05-22 17:30:00|1736.75|1735.85|1736.11|1735.21|1737.13|1736.13|1735.65|1734.69|1047
1590168900000|2020-05-22 17:35:00|1736.1|1735.2|1736.21|1735.31|1736.76|1735.53|1735.62|1734.72|855
1590169200000|2020-05-22 17:40:00|1736.16|1735.26|1735.68|1734.78|1736.49|1735.57|1735|1734.1|941
1590169500000|2020-05-22 17:45:00|1735.77|1734.87|1735.86|1734.96|1736.49|1735.59|1735.16|1734.26|866
1590169800000|2020-05-22 17:50:00|1735.84|1734.94|1735.41|1734.51|1736.01|1735.11|1734.9|1734|929
1590170100000|2020-05-22 17:55:00|1735.42|1734.52|1734.86|1733.96|1735.6|1734.7|1734.6|1733.47|897
1590170400000|2020-05-22 18:00:00|1734.97|1734.07|1734.62|1733.72|1735.45|1734.48|1734.48|1733.31|1041
1590170700000|2020-05-22 18:05:00|1734.65|1733.75|1735.13|1734.23|1735.74|1734.54|1734.41|1733.23|1064
1590171000000|2020-05-22 18:10:00|1735.43|1733.93|1735.11|1734.21|1735.86|1734.6|1734.67|1733.57|778
1590171300000|2020-05-22 18:15:00|1735.41|1733.91|1734.46|1732.96|1735.45|1734.33|1733.89|1732.44|1098
1590171600000|2020-05-22 18:20:00|1734.54|1733.04|1734.48|1733.58|1735.03|1733.91|1733.76|1732.33|960
1590171900000|2020-05-22 18:25:00|1734.55|1733.65|1735.8|1734.3|1736.19|1735.01|1734.27|1733.09|1014
1590172200000|2020-05-22 18:30:00|1735.81|1734.31|1735.64|1734.14|1736.36|1735.07|1735.31|1734.05|686
1590172500000|2020-05-22 18:35:00|1735.76|1734.26|1735.91|1735.01|1736.26|1735.17|1734.87|1733.71|783
1590172800000|2020-05-22 18:40:00|1735.94|1735.04|1735.57|1734.67|1736.35|1735.42|1735.37|1734.29|757
1590173100000|2020-05-22 18:45:00|1735.62|1734.72|1735.73|1734.23|1736.47|1735.13|1735.27|1734.12|562
1590173400000|2020-05-22 18:50:00|1735.71|1734.21|1735.79|1734.89|1736.46|1735.27|1735.15|1734.01|670
1590173700000|2020-05-22 18:55:00|1735.75|1734.85|1735.98|1734.48|1736.23|1735.17|1735.19|1733.99|779
1590174000000|2020-05-22 19:00:00|1735.99|1734.49|1735.84|1734.94|1736.93|1735.68|1735.4|1734.43|950
1590174300000|2020-05-22 19:05:00|1735.91|1735.01|1735.46|1734.56|1736.66|1735.49|1735.19|1733.94|1059
1590174600000|2020-05-22 19:10:00|1735.52|1734.62|1735.31|1734.41|1736.5|1735.3|1734.94|1733.64|894
1590174900000|2020-05-22 19:15:00|1735.41|1734.51|1734.21|1733.31|1735.68|1734.51|1733.89|1732.85|941
1590175200000|2020-05-22 19:20:00|1734.15|1733.25|1734.13|1733.23|1734.59|1733.34|1733.61|1732.39|761
1590175500000|2020-05-22 19:25:00|1734.43|1732.93|1733.95|1733.05|1734.43|1733.25|1733.55|1732.42|635
1590175800000|2020-05-22 19:30:00|1733.96|1733.06|1733.67|1732.77|1734.36|1733.09|1733.38|1732.24|596
1590176100000|2020-05-22 19:35:00|1733.74|1732.84|1734.59|1733.09|1735.03|1733.72|1733.24|1732.09|946
1590176400000|2020-05-22 19:40:00|1734.61|1733.11|1734.56|1733.06|1735.1|1733.81|1733.96|1732.6|757
1590176700000|2020-05-22 19:45:00|1734.54|1733.04|1735.28|1733.78|1735.72|1734.46|1734.17|1732.87|851
1590177000000|2020-05-22 19:50:00|1735.22|1733.72|1735.51|1734.01|1735.98|1734.83|1734.76|1733.59|986
1590177300000|2020-05-22 19:55:00|1735.45|1733.95|1735.74|1734.84|1736.27|1735.18|1735.18|1733.85|1195
1590177600000|2020-05-22 20:00:00|1735.69|1734.79|1736.06|1734.56|1736.21|1735.09|1735.36|1733.89|423
1590177900000|2020-05-22 20:05:00|1736.07|1734.57|1735.22|1734.32|1736.26|1735.16|1735.22|1734.02|272
1590178200000|2020-05-22 20:10:00|1735.34|1734.44|1735.34|1733.84|1735.98|1734.59|1734.99|1733.74|227
1590178500000|2020-05-22 20:15:00|1735.35|1733.85|1735.12|1734.22|1735.79|1734.57|1734.96|1733.78|243
1590178800000|2020-05-22 20:20:00|1735.17|1734.27|1735.52|1734.62|1735.86|1734.66|1735.05|1733.82|244
1590179100000|2020-05-22 20:25:00|1735.45|1734.55|1734.75|1733.85|1735.78|1734.59|1734.61|1733.57|263
1590179400000|2020-05-22 20:30:00|1735.14|1733.64|1736.04|1735.14|1736.45|1735.24|1734.76|1733.64|287
1590179700000|2020-05-22 20:35:00|1736.38|1734.88|1736.81|1735.31|1737.08|1736.1|1736.05|1734.82|295
1590180000000|2020-05-22 20:40:00|1736.83|1735.33|1736.8|1735.3|1737.06|1735.87|1736.3|1735.07|261
1590180300000|2020-05-22 20:45:00|1736.79|1735.29|1736.93|1735.43|1737.1|1735.9|1736.1|1734.92|306
1590180600000|2020-05-22 20:50:00|1736.92|1735.42|1736.5|1735|1737.03|1735.96|1735.91|1734.55|311
1590180900000|2020-05-22 20:55:00|1736.47|1734.97|1734.92|1733.42|1738.57|1735.13|1734.23|1732.61|382
1590357600000|2020-05-24 22:00:00|1735.42|1733.62|1732.77|1731.27|1737.95|1734.08|1731.72|1727.55|644
1590357900000|2020-05-24 22:05:00|1732.59|1731.09|1733.05|1731.55|1733.69|1732.19|1732.08|1730.58|551
1590358200000|2020-05-24 22:10:00|1733.2|1731.7|1732.44|1730.94|1733.2|1731.7|1731.99|1730.49|396
1590358500000|2020-05-24 22:15:00|1732.4|1730.9|1733.4|1731.9|1734.17|1732.46|1732.01|1729.93|367
1590358800000|2020-05-24 22:20:00|1733.34|1731.84|1733.6|1732.1|1734.44|1732.94|1732.98|1731.64|221
1590359100000|2020-05-24 22:25:00|1733.52|1732.02|1733.75|1732.25|1735.03|1732.95|1733.23|1730.88|222
1590359400000|2020-05-24 22:30:00|1733.74|1732.24|1733.76|1732.26|1734.33|1732.83|1732.95|1731.45|250
1590359700000|2020-05-24 22:35:00|1733.74|1732.24|1733.05|1731.55|1734.95|1732.83|1732.32|1730.82|275
1590360000000|2020-05-24 22:40:00|1733.1|1731.6|1733.82|1732.32|1734.5|1732.73|1733.01|1730|247
1590360300000|2020-05-24 22:45:00|1733.8|1732.3|1733.79|1732.29|1734.72|1733.22|1733.53|1732.03|261
1590360600000|2020-05-24 22:50:00|1733.77|1732.27|1732.85|1731.35|1734.19|1732.69|1732.77|1731.27|291
1590360900000|2020-05-24 22:55:00|1733.36|1731.86|1733.08|1731.58|1733.49|1731.99|1732.34|1730.84|288
1590361200000|2020-05-24 23:00:00|1732.75|1731.25|1732.23|1730.73|1733.37|1731.87|1731.99|1730.49|250
1590361500000|2020-05-24 23:05:00|1732.55|1731.05|1732.85|1731.35|1732.98|1731.48|1731.85|1730.35|254
1590361800000|2020-05-24 23:10:00|1732.58|1731.08|1732.69|1731.19|1733.8|1732.19|1732.08|1729.3|252
1590362100000|2020-05-24 23:15:00|1732.67|1731.17|1731.61|1730.11|1733.88|1732.38|1731.28|1729.78|387
1590362400000|2020-05-24 23:20:00|1731.68|1730.18|1731.66|1730.16|1731.91|1730.41|1730.93|1729.43|222
1590362700000|2020-05-24 23:25:00|1731.69|1730.19|1732.02|1730.52|1732.21|1730.71|1731.37|1729.87|163
1590363000000|2020-05-24 23:30:00|1732.03|1730.53|1731.46|1729.96|1732.95|1730.53|1730.89|1728.45|295
1590363300000|2020-05-24 23:35:00|1731.56|1730.06|1731.6|1730.1|1731.83|1730.49|1731.1|1729.78|285
1590363600000|2020-05-24 23:40:00|1731.59|1730.09|1731.57|1730.07|1732.01|1730.51|1730.8|1729.59|238
1590363900000|2020-05-24 23:45:00|1731.71|1730.21|1731.45|1729.95|1732.3|1730.8|1730.79|1729.59|324
1590364200000|2020-05-24 23:50:00|1731.49|1729.99|1731.33|1729.83|1731.8|1730.49|1730.76|1729.4|437
1590364500000|2020-05-24 23:55:00|1731.36|1729.86|1731.72|1730.22|1732.03|1730.55|1730.93|1729.72|280
1590364800000|2020-05-25 00:00:00|1731.85|1730.35|1731.7|1730.2|1732.1|1730.6|1731.04|1729.73|327
1590365100000|2020-05-25 00:05:00|1732.32|1730.82|1731.94|1730.44|1732.32|1731|1731.47|1729.99|373
1590365400000|2020-05-25 00:10:00|1731.98|1730.48|1731.46|1729.96|1732.1|1730.6|1731.01|1729.74|394
1590365700000|2020-05-25 00:15:00|1731.49|1729.99|1731.6|1730.1|1731.87|1730.83|1731.06|1729.81|368
1590366000000|2020-05-25 00:20:00|1731.61|1730.11|1729.64|1728.14|1731.87|1730.66|1729.37|1727.87|405
1590366300000|2020-05-25 00:25:00|1729.49|1727.99|1729.48|1727.98|1730.39|1728.89|1728.02|1726.67|722
1590366600000|2020-05-25 00:30:00|1729.66|1728.16|1729.73|1728.23|1730.43|1728.93|1729.09|1727.59|388
1590366900000|2020-05-25 00:35:00|1729.81|1728.31|1730.29|1728.79|1730.46|1728.96|1728.94|1727.44|412
1590367200000|2020-05-25 00:40:00|1730.27|1728.77|1730.45|1728.95|1730.95|1729.54|1729.76|1728.51|280
1590367500000|2020-05-25 00:45:00|1730.39|1728.89|1729.83|1728.93|1730.7|1729.46|1729.74|1728.59|299
1590367800000|2020-05-25 00:50:00|1729.78|1728.88|1729.85|1728.95|1730.85|1729.51|1729.76|1728.64|328
1590368100000|2020-05-25 00:55:00|1729.89|1728.99|1729.99|1728.49|1730.63|1729.31|1729.37|1728.18|339
1590368400000|2020-05-25 01:00:00|1729.68|1728.78|1728.99|1727.49|1729.86|1728.83|1727.61|1726.41|962
1590368700000|2020-05-25 01:05:00|1728.63|1727.73|1729.13|1728.23|1729.5|1728.35|1727.62|1726.49|778
1590369000000|2020-05-25 01:10:00|1729.43|1727.93|1728.08|1726.58|1729.7|1728.57|1727.71|1726.56|741
1590369300000|2020-05-25 01:15:00|1728.1|1726.6|1727.75|1726.25|1728.55|1727.45|1727|1725.8|741
1590369600000|2020-05-25 01:20:00|1727.5|1726.6|1727.39|1725.89|1728.1|1727|1726.67|1725.5|585
1590369900000|2020-05-25 01:25:00|1727.36|1725.86|1727.71|1726.21|1727.84|1726.74|1726.78|1725.48|539
1590370200000|2020-05-25 01:30:00|1727.79|1726.29|1727.47|1726.57|1728.08|1727|1726.88|1725.54|670
1590370500000|2020-05-25 01:35:00|1727.74|1726.84|1727.91|1726.41|1728.5|1727.02|1727.27|1726.13|550
1590370800000|2020-05-25 01:40:00|1728.1|1726.6|1728.24|1726.74|1728.47|1727.3|1727.47|1726.28|548
1590371100000|2020-05-25 01:45:00|1728.42|1726.92|1727.63|1726.13|1728.54|1727.34|1727.2|1725.89|559
1590371400000|2020-05-25 01:50:00|1727.53|1726.03|1728.3|1726.8|1728.4|1727.2|1727.1|1725.93|391
1590371700000|2020-05-25 01:55:00|1728.19|1726.69|1728.2|1726.7|1728.56|1727.2|1727.6|1726.28|399
1590372000000|2020-05-25 02:00:00|1728.15|1726.65|1728.28|1726.78|1728.81|1727.61|1727.59|1726.29|478
1590372300000|2020-05-25 02:05:00|1728.16|1726.66|1727.66|1726.16|1728.53|1727.03|1726.94|1725.75|541
1590372600000|2020-05-25 02:10:00|1727.5|1726|1727.99|1726.49|1728.24|1727.05|1727.08|1725.85|389
1590372900000|2020-05-25 02:15:00|1728.07|1726.57|1728.58|1727.08|1728.63|1727.6|1727.48|1726.22|312
1590373200000|2020-05-25 02:20:00|1728.52|1727.02|1728.5|1727.6|1729.11|1727.65|1727.93|1726.81|250
1590373500000|2020-05-25 02:25:00|1728.8|1727.3|1729.37|1727.87|1729.76|1728.56|1728.24|1727.14|410
1590373800000|2020-05-25 02:30:00|1729.34|1727.84|1729.66|1728.16|1729.96|1729.06|1728.54|1727.44|680
1590374100000|2020-05-25 02:35:00|1729.64|1728.14|1729.23|1727.73|1730.13|1728.74|1728.47|1727.26|573
1590374400000|2020-05-25 02:40:00|1729.22|1727.72|1728.92|1728.02|1729.52|1728.36|1728.73|1727.52|295
1590374700000|2020-05-25 02:45:00|1729.24|1727.74|1729.23|1727.73|1729.49|1728.36|1728.57|1727.41|413
1590375000000|2020-05-25 02:50:00|1728.82|1727.92|1729.57|1728.07|1730.26|1728.87|1728.82|1727.66|505
1590375300000|2020-05-25 02:55:00|1729.54|1728.04|1729.65|1728.75|1730.12|1729|1728.97|1727.91|430
1590375600000|2020-05-25 03:00:00|1729.66|1728.76|1729.53|1728.03|1730.16|1728.94|1728.89|1727.64|425
1590375900000|2020-05-25 03:05:00|1729.51|1728.01|1729.04|1728.14|1729.62|1728.43|1728.4|1727.33|453
1590376200000|2020-05-25 03:10:00|1729.03|1728.13|1728.95|1728.05|1729.59|1728.35|1728.69|1727.59|261
1590376500000|2020-05-25 03:15:00|1729.43|1727.93|1729.5|1728|1729.83|1728.61|1728.65|1727.53|381
1590376800000|2020-05-25 03:20:00|1729.47|1727.97|1728.9|1728|1729.55|1728.44|1728.42|1727.1|407
1590377100000|2020-05-25 03:25:00|1728.93|1728.03|1729.25|1728.35|1729.56|1728.38|1728.79|1727.6|236
1590377400000|2020-05-25 03:30:00|1729.54|1728.04|1729.22|1728.32|1729.71|1728.5|1728.95|1727.8|194
1590377700000|2020-05-25 03:35:00|1729.21|1728.31|1728.98|1728.08|1729.59|1728.5|1728.89|1727.63|223
1590378000000|2020-05-25 03:40:00|1728.93|1728.03|1729|1728.1|1729.4|1728.24|1728.54|1727.62|353
1590378300000|2020-05-25 03:45:00|1729.03|1728.13|1728.87|1727.97|1729.62|1728.32|1728.76|1727.78|298
1590378600000|2020-05-25 03:50:00|1729.01|1728.11|1728.85|1727.95|1729.32|1728.11|1728.66|1727.67|256
1590378900000|2020-05-25 03:55:00|1728.91|1728.01|1729.11|1728.21|1729.59|1728.42|1728.68|1727.7|234
1590379200000|2020-05-25 04:00:00|1729.1|1728.2|1729.53|1728.03|1729.74|1728.46|1728.8|1727.61|251
1590379500000|2020-05-25 04:05:00|1729.22|1728.32|1729.21|1728.31|1729.7|1728.44|1728.93|1727.73|159
1590379800000|2020-05-25 04:10:00|1729.51|1728.01|1728.6|1727.7|1729.55|1728.35|1728.45|1727.36|263
1590380100000|2020-05-25 04:15:00|1728.58|1727.68|1728.46|1727.56|1729.05|1727.85|1728.1|1727.01|364
1590380400000|2020-05-25 04:20:00|1728.44|1727.54|1728.72|1727.82|1729.23|1728.21|1728.2|1727.3|381
1590380700000|2020-05-25 04:25:00|1728.73|1727.83|1728.34|1726.84|1729.04|1727.83|1727.77|1726.67|273
1590381000000|2020-05-25 04:30:00|1728.35|1726.85|1727.9|1726.4|1728.7|1727.3|1727.1|1725.96|383
1590381300000|2020-05-25 04:35:00|1727.85|1726.35|1726.98|1726.08|1728.09|1726.69|1726.71|1725.57|332
1590381600000|2020-05-25 04:40:00|1726.99|1726.09|1726.93|1726.03|1727.94|1726.61|1726.88|1725.68|267
1590381900000|2020-05-25 04:45:00|1727.51|1726.01|1727.29|1725.79|1727.71|1726.49|1726.78|1725.58|232
1590382200000|2020-05-25 04:50:00|1727.47|1725.97|1727.54|1726.04|1728.22|1727.01|1727.04|1725.7|284
1590382500000|2020-05-25 04:55:00|1727.53|1726.03|1727.62|1726.12|1727.92|1726.7|1727.11|1725.87|289
1590382800000|2020-05-25 05:00:00|1727.61|1726.11|1727.48|1726.58|1727.97|1726.74|1727.02|1725.91|265
1590383100000|2020-05-25 05:05:00|1727.77|1726.27|1727.92|1726.42|1728.19|1727.08|1727.34|1726.24|271
1590383400000|2020-05-25 05:10:00|1727.91|1726.41|1727.88|1726.38|1728.04|1726.78|1727.48|1726.31|158
1590383700000|2020-05-25 05:15:00|1727.87|1726.37|1728.19|1726.69|1728.36|1727.12|1727.58|1726.37|181
1590384000000|2020-05-25 05:20:00|1728.18|1726.68|1728.36|1726.86|1728.89|1727.5|1727.83|1726.63|244
1590384300000|2020-05-25 05:25:00|1728.51|1727.01|1728.06|1726.56|1728.51|1727.26|1727.76|1726.48|239
1590384600000|2020-05-25 05:30:00|1728.02|1726.52|1727.01|1725.51|1728.23|1726.91|1726.54|1725.2|659
1590384900000|2020-05-25 05:35:00|1727.1|1725.6|1727.29|1725.79|1727.87|1726.63|1726.47|1725.23|831
1590385200000|2020-05-25 05:40:00|1727.28|1725.78|1726.48|1724.98|1727.49|1726.31|1725.47|1724.38|1172
1590385500000|2020-05-25 05:45:00|1726.21|1725.31|1725.02|1724.12|1726.47|1725.34|1724.3|1723.33|917
1590385800000|2020-05-25 05:50:00|1725.01|1724.11|1724.72|1723.82|1725.93|1724.68|1724.39|1723.38|737
1590386100000|2020-05-25 05:55:00|1724.82|1723.92|1725.49|1724.59|1726.14|1725.04|1724.68|1723.64|637
1590386400000|2020-05-25 06:00:00|1726.04|1724.54|1726.59|1725.69|1727.54|1726.46|1725.28|1724.23|875
1590386700000|2020-05-25 06:05:00|1726.57|1725.67|1727.61|1726.71|1728.01|1727|1726.33|1725.43|825
1590387000000|2020-05-25 06:10:00|1727.59|1726.69|1727.95|1727.05|1728.09|1727.15|1726.72|1725.82|777
1590387300000|2020-05-25 06:15:00|1727.89|1726.99|1728|1727.1|1728.8|1727.56|1727.18|1725.93|817
1590387600000|2020-05-25 06:20:00|1728.01|1727.11|1728.23|1726.73|1728.93|1727.88|1727.35|1726.28|708
1590387900000|2020-05-25 06:25:00|1728.17|1726.67|1727.7|1726.8|1728.75|1727.39|1727.12|1725.99|645
1590388200000|2020-05-25 06:30:00|1727.74|1726.84|1727.94|1726.44|1728.54|1727.41|1727.33|1726.3|567
1590388500000|2020-05-25 06:35:00|1727.98|1726.48|1726.88|1725.98|1728.11|1726.88|1726.36|1725.45|550
1590388800000|2020-05-25 06:40:00|1726.84|1725.94|1726.37|1724.87|1727.89|1726.99|1725.99|1724.8|560
1590389100000|2020-05-25 06:45:00|1726.39|1724.89|1725.74|1724.84|1726.86|1725.57|1725.38|1724.26|788
1590389400000|2020-05-25 06:50:00|1725.59|1724.69|1726.22|1725.32|1726.87|1725.54|1725.4|1724.39|749
1590389700000|2020-05-25 06:55:00|1726.26|1725.36|1726.47|1724.97|1726.82|1725.58|1725.94|1724.72|486
1590390000000|2020-05-25 07:00:00|1726.35|1725.45|1726.43|1725.53|1726.67|1725.75|1725.83|1724.63|760
1590390300000|2020-05-25 07:05:00|1726.47|1725.57|1727.5|1726.6|1727.84|1726.94|1726.31|1725.18|892
1590390600000|2020-05-25 07:10:00|1727.54|1726.64|1727.4|1726.5|1727.83|1726.86|1727.09|1725.88|1031
1590390900000|2020-05-25 07:15:00|1727.56|1726.06|1727.26|1726.36|1727.7|1726.62|1727|1725.87|987
1590391200000|2020-05-25 07:20:00|1727.27|1726.37|1727.5|1726.6|1727.67|1726.71|1727.06|1725.87|457
1590391500000|2020-05-25 07:25:00|1727.34|1726.44|1728.37|1726.87|1728.37|1727.28|1727.3|1726.15|799
1590391800000|2020-05-25 07:30:00|1728.33|1726.83|1729.33|1728.43|1729.72|1728.59|1727.95|1726.77|942
1590392100000|2020-05-25 07:35:00|1729.29|1728.39|1728.28|1727.38|1729.59|1728.61|1728.2|1727.3|753
1590392400000|2020-05-25 07:40:00|1728.29|1727.39|1729.69|1728.79|1729.76|1728.86|1728.28|1727.38|896
1590392700000|2020-05-25 07:45:00|1729.65|1728.75|1729.59|1728.69|1730|1728.96|1729.03|1728.13|1018
1590393000000|2020-05-25 07:50:00|1729.6|1728.7|1728.36|1727.46|1729.64|1728.74|1728.34|1727.44|1054
1590393300000|2020-05-25 07:55:00|1728.35|1727.45|1728.38|1727.48|1728.64|1727.61|1727.73|1726.83|1147
1590393600000|2020-05-25 08:00:00|1728.39|1727.49|1727.44|1726.54|1728.72|1727.82|1727.32|1726.42|1297
1590393900000|2020-05-25 08:05:00|1727.45|1726.55|1728.79|1727.89|1729.71|1728.57|1727.19|1726.29|1323
1590394200000|2020-05-25 08:10:00|1728.81|1727.91|1728.93|1728.03|1729.44|1728.29|1728.39|1727.49|892
1590394500000|2020-05-25 08:15:00|1728.92|1728.02|1727.96|1727.06|1729.23|1728.33|1727.84|1726.94|920
1590394800000|2020-05-25 08:20:00|1727.93|1727.03|1728.48|1727.58|1729.04|1728.14|1727.93|1726.8|853
1590395100000|2020-05-25 08:25:00|1728.42|1727.52|1728.65|1727.75|1728.88|1727.98|1728.35|1727.16|688
1590395400000|2020-05-25 08:30:00|1728.63|1727.73|1729.07|1728.17|1729.44|1728.54|1728.61|1727.71|867
1590395700000|2020-05-25 08:35:00|1729.06|1728.16|1729.39|1728.49|1729.89|1728.99|1728.75|1727.85|784
1590396000000|2020-05-25 08:40:00|1729.32|1728.42|1729.78|1728.88|1730.35|1729.22|1729.2|1728.24|657
1590396300000|2020-05-25 08:45:00|1729.76|1728.86|1729.41|1727.91|1730.33|1729.21|1728.87|1727.85|635
1590396600000|2020-05-25 08:50:00|1729.1|1728.2|1728.83|1727.93|1731.18|1730.08|1728.74|1727.64|1079
1590396900000|2020-05-25 08:55:00|1728.96|1728.06|1729.59|1728.69|1729.92|1728.81|1728.79|1727.64|648
1590397200000|2020-05-25 09:00:00|1729.6|1728.7|1730.17|1729.27|1730.65|1729.41|1729.53|1728.36|726
1590397500000|2020-05-25 09:05:00|1730.16|1729.26|1729.98|1729.08|1730.74|1729.5|1729.96|1728.8|621
1590397800000|2020-05-25 09:10:00|1730|1729.1|1730.03|1729.13|1730.86|1729.82|1729.54|1728.53|566
1590398100000|2020-05-25 09:15:00|1730.05|1729.15|1730.08|1729.18|1730.71|1729.81|1729.86|1728.68|551
1590398400000|2020-05-25 09:20:00|1730.06|1729.16|1730|1729.1|1730.72|1729.55|1729.76|1728.68|595
1590398700000|2020-05-25 09:25:00|1729.99|1729.09|1729.45|1728.55|1730.34|1729.18|1729.36|1728.16|353
1590399000000|2020-05-25 09:30:00|1729.71|1728.21|1729.78|1728.88|1730.27|1729.23|1729.26|1728.06|626
1590399300000|2020-05-25 09:35:00|1729.67|1728.77|1729.64|1728.74|1730.02|1729.12|1729.46|1728.26|447
1590399600000|2020-05-25 09:40:00|1729.71|1728.81|1730.69|1729.79|1730.98|1729.82|1729.57|1728.3|548
1590399900000|2020-05-25 09:45:00|1730.63|1729.73|1730.89|1729.99|1731.2|1730.26|1730.42|1729.22|554
1590400200000|2020-05-25 09:50:00|1730.84|1729.94|1731.15|1730.25|1731.17|1730.27|1730.59|1729.35|265
1590400500000|2020-05-25 09:55:00|1731.09|1730.19|1731.21|1730.31|1731.57|1730.53|1730.49|1729.38|572
1590400800000|2020-05-25 10:00:00|1731.26|1730.36|1729.54|1728.64|1731.51|1730.46|1729.24|1727.81|1033
1590401100000|2020-05-25 10:05:00|1729.65|1728.75|1730.4|1729.5|1731.24|1730.14|1727.98|1727.08|1192
1590401400000|2020-05-25 10:10:00|1730.41|1729.51|1730.22|1729.32|1730.97|1729.91|1730.03|1728.9|560
1590401700000|2020-05-25 10:15:00|1730.23|1729.33|1729.42|1728.52|1730.57|1729.35|1729.33|1728.22|492
1590402000000|2020-05-25 10:20:00|1729.43|1728.53|1729.86|1728.96|1730.35|1729.24|1729.24|1728.11|455
1590402300000|2020-05-25 10:25:00|1729.89|1728.99|1729.54|1728.64|1730.13|1729.23|1729.3|1728.23|396
1590402600000|2020-05-25 10:30:00|1729.48|1728.58|1730.13|1729.23|1730.5|1729.55|1729.36|1728.24|605
1590402900000|2020-05-25 10:35:00|1730.26|1729.36|1729.88|1728.98|1730.37|1729.41|1729.41|1728.28|543
1590403200000|2020-05-25 10:40:00|1729.84|1728.94|1730.06|1729.16|1730.33|1729.41|1729.62|1728.27|481
1590403500000|2020-05-25 10:45:00|1730.03|1729.13|1729.1|1728.2|1730.06|1729.16|1728.85|1727.75|682
1590403800000|2020-05-25 10:50:00|1729.09|1728.19|1728.32|1727.42|1729.46|1728.38|1728.03|1726.83|826
1590404100000|2020-05-25 10:55:00|1728.34|1727.44|1728.59|1727.69|1729.52|1728.55|1728.01|1726.84|784
1590404400000|2020-05-25 11:00:00|1728.62|1727.72|1728.75|1727.85|1729.26|1728.07|1728.27|1727.19|592
1590404700000|2020-05-25 11:05:00|1728.77|1727.87|1728.43|1727.53|1729.54|1728.59|1728.03|1726.99|786
1590405000000|2020-05-25 11:10:00|1728.38|1727.48|1728.22|1727.32|1729|1727.87|1727.97|1726.96|518
1590405300000|2020-05-25 11:15:00|1728.23|1727.33|1728.46|1727.56|1728.88|1727.71|1728.03|1726.95|494
1590405600000|2020-05-25 11:20:00|1728.45|1727.55|1728.14|1727.24|1728.62|1727.56|1727.75|1726.77|496
1590405900000|2020-05-25 11:25:00|1728.15|1727.25|1727.61|1726.71|1728.48|1727.4|1727.57|1726.59|574
1590406200000|2020-05-25 11:30:00|1727.6|1726.7|1727.92|1727.02|1728.55|1727.63|1727.47|1726.57|734
1590406500000|2020-05-25 11:35:00|1727.88|1726.98|1728.04|1727.14|1728.87|1727.77|1727.79|1726.72|490
1590406800000|2020-05-25 11:40:00|1728.05|1727.15|1728.42|1727.52|1728.98|1727.85|1727.79|1726.89|553
1590407100000|2020-05-25 11:45:00|1728.44|1727.54|1728.75|1727.85|1729.05|1727.98|1727.96|1727.06|394
1590407400000|2020-05-25 11:50:00|1728.74|1727.84|1730|1729.1|1730.16|1729.13|1728.6|1727.7|534
1590407700000|2020-05-25 11:55:00|1729.91|1729.01|1729.59|1728.09|1730.55|1729.38|1728.49|1727.29|1011
1590408000000|2020-05-25 12:00:00|1729.58|1728.08|1729.74|1728.24|1731.16|1729.66|1728.95|1727.78|1418
1590408300000|2020-05-25 12:05:00|1729.76|1728.26|1730.59|1729.09|1730.9|1729.71|1729.14|1727.85|923
1590408600000|2020-05-25 12:10:00|1730.58|1729.08|1729.47|1727.97|1731.1|1729.6|1729.05|1727.55|750
1590408900000|2020-05-25 12:15:00|1729.58|1728.08|1729.47|1727.97|1730|1728.5|1728.95|1727.45|738
1590409200000|2020-05-25 12:20:00|1729.3|1727.8|1728.94|1727.44|1729.8|1728.3|1728.79|1727.29|693
1590409500000|2020-05-25 12:25:00|1728.9|1727.4|1728.72|1727.22|1729.16|1727.66|1728.04|1726.54|1073
1590409800000|2020-05-25 12:30:00|1728.71|1727.21|1728.71|1727.21|1729.21|1727.71|1727.92|1726.42|896
1590410100000|2020-05-25 12:35:00|1728.69|1727.19|1728.71|1727.21|1729.04|1727.54|1728.09|1726.59|735
1590410400000|2020-05-25 12:40:00|1728.72|1727.22|1728.26|1726.76|1729.18|1727.92|1727.95|1726.45|818
1590410700000|2020-05-25 12:45:00|1728.29|1726.79|1728.64|1727.14|1728.73|1727.57|1727.74|1726.52|549
1590411000000|2020-05-25 12:50:00|1728.69|1727.19|1728.91|1728.01|1729.26|1728.1|1728.17|1726.81|630
1590411300000|2020-05-25 12:55:00|1728.87|1727.97|1729.08|1727.58|1729.33|1728.13|1728.39|1727.07|791
1590411600000|2020-05-25 13:00:00|1729.19|1727.69|1728.33|1726.83|1729.34|1728.08|1728.14|1726.64|1150
1590411900000|2020-05-25 13:05:00|1728.32|1726.82|1727.74|1726.24|1728.42|1727.02|1727|1725.66|1329
1590412200000|2020-05-25 13:10:00|1727.71|1726.21|1727.26|1726.36|1728.01|1726.83|1727.09|1726.03|742
1590412500000|2020-05-25 13:15:00|1727.32|1726.42|1727.32|1726.42|1728.2|1727.1|1727.24|1726.13|609
1590412800000|2020-05-25 13:20:00|1727.79|1726.29|1727.83|1726.93|1728.61|1727.53|1727.24|1726.04|729
1590413100000|2020-05-25 13:25:00|1727.82|1726.92|1728.9|1727.4|1729.02|1727.72|1727.7|1726.72|509
1590413400000|2020-05-25 13:30:00|1728.88|1727.38|1727.18|1725.68|1728.91|1727.84|1726.66|1725.16|820
1590413700000|2020-05-25 13:35:00|1727.29|1725.79|1724.16|1723.26|1728.65|1727.46|1721.97|1721.07|1676
1590414000000|2020-05-25 13:40:00|1724.1|1723.2|1725.71|1724.21|1726.13|1724.79|1723.49|1722.29|1459
1590414300000|2020-05-25 13:45:00|1725.75|1724.25|1727.21|1725.71|1727.27|1726.07|1724.79|1723.55|1080
1590414600000|2020-05-25 13:50:00|1727.22|1725.72|1726.59|1725.09|1727.33|1726.02|1726.21|1724.82|924
1590414900000|2020-05-25 13:55:00|1726.55|1725.05|1727.02|1725.52|1727.98|1726.75|1726.19|1724.69|962
1590415200000|2020-05-25 14:00:00|1727.05|1725.55|1726.63|1725.13|1727.48|1726.32|1726.18|1725.04|895
1590415500000|2020-05-25 14:05:00|1726.67|1725.17|1727.77|1726.27|1728.12|1726.9|1726.21|1725.06|924
1590415800000|2020-05-25 14:10:00|1727.75|1726.25|1727.46|1725.96|1728.04|1726.78|1726.78|1725.57|924
1590416100000|2020-05-25 14:15:00|1727.54|1726.04|1730.63|1729.13|1731.62|1730.12|1727.05|1725.66|1413
1590416400000|2020-05-25 14:20:00|1730.91|1729.41|1728.15|1726.65|1732.07|1730.57|1727.89|1726.39|1678
1590416700000|2020-05-25 14:25:00|1728.23|1726.73|1728.48|1726.98|1729.21|1728.31|1727.87|1726.37|1007
1590417000000|2020-05-25 14:30:00|1728.44|1726.94|1727.38|1725.88|1728.84|1727.52|1727.06|1725.88|730
1590417300000|2020-05-25 14:35:00|1727.4|1725.9|1729.65|1728.15|1729.73|1728.23|1727.11|1725.64|802
1590417600000|2020-05-25 14:40:00|1729.47|1727.97|1730.42|1728.92|1731.53|1730.03|1729.01|1727.76|1073
1590417900000|2020-05-25 14:45:00|1730.31|1728.81|1730.83|1729.33|1731.74|1730.24|1729.44|1728.2|705
1590418200000|2020-05-25 14:50:00|1730.81|1729.31|1733.45|1731.95|1734.22|1732.72|1730.21|1728.71|955
1590418500000|2020-05-25 14:55:00|1733.59|1732.09|1732.98|1731.48|1733.69|1732.47|1732.11|1730.99|1179
1590418800000|2020-05-25 15:00:00|1732.92|1731.42|1731.87|1730.37|1733.49|1732.08|1731.87|1730.37|812
1590419100000|2020-05-25 15:05:00|1732.08|1730.58|1731.71|1730.81|1732.58|1731.14|1731.35|1729.85|872
1590419400000|2020-05-25 15:10:00|1731.7|1730.8|1731.96|1730.46|1732.69|1731.26|1731.37|1729.97|584
1590419700000|2020-05-25 15:15:00|1732.02|1730.52|1731.65|1730.15|1732.48|1731.2|1731.07|1729.8|549
1590420000000|2020-05-25 15:20:00|1731.67|1730.17|1731.88|1730.38|1732.12|1730.92|1730.94|1729.65|555
1590420300000|2020-05-25 15:25:00|1731.67|1730.77|1732.06|1730.56|1732.23|1731.01|1731.11|1729.88|432
1590420600000|2020-05-25 15:30:00|1731.97|1730.47|1731.52|1730.02|1732.16|1730.85|1730.85|1729.35|424
1590420900000|2020-05-25 15:35:00|1731.56|1730.06|1731.84|1730.34|1731.95|1730.64|1730.85|1729.5|521
1590421200000|2020-05-25 15:40:00|1731.81|1730.31|1731.4|1730.5|1732.03|1730.81|1731|1729.8|466
1590421500000|2020-05-25 15:45:00|1731.77|1730.27|1730.36|1728.86|1732.22|1730.72|1729.74|1728.44|625
1590421800000|2020-05-25 15:50:00|1730.42|1728.92|1730.24|1728.74|1731.05|1729.86|1729.64|1728.46|474
1590422100000|2020-05-25 15:55:00|1730.2|1728.7|1730.49|1728.99|1730.81|1729.31|1729.74|1728.24|437
1590422400000|2020-05-25 16:00:00|1730.47|1728.97|1730.26|1728.76|1731.17|1729.67|1730.06|1728.56|437
1590422700000|2020-05-25 16:05:00|1730.21|1728.71|1728.98|1727.48|1731.01|1729.51|1728.8|1727.3|837
1590423000000|2020-05-25 16:10:00|1728.92|1727.42|1729.61|1728.11|1731.73|1728.68|1728.88|1727.38|633
1590423300000|2020-05-25 16:15:00|1729.45|1727.95|1729.34|1727.84|1731.6|1728.52|1729.12|1727.44|366
1590423600000|2020-05-25 16:20:00|1729.31|1727.81|1729.64|1728.14|1731.39|1728.47|1729.2|1727.22|309
1590423900000|2020-05-25 16:25:00|1729.58|1728.08|1729.33|1727.83|1730.2|1728.7|1729.23|1727.73|329
1590424200000|2020-05-25 16:30:00|1729.35|1727.85|1730.66|1729.16|1730.79|1729.29|1729.35|1727.85|335
1590424500000|2020-05-25 16:35:00|1730.56|1729.06|1731.03|1729.53|1733.41|1730.18|1730.24|1728.77|450
1590424800000|2020-05-25 16:40:00|1731.1|1729.6|1730.14|1728.64|1732.55|1729.93|1729.39|1727.62|427
1590425100000|2020-05-25 16:45:00|1729.96|1728.46|1729.75|1728.25|1732.63|1729.34|1729.1|1727.6|352
1590425400000|2020-05-25 16:50:00|1729.78|1728.28|1728.97|1727.47|1731.15|1728.99|1728.39|1726.62|466
1590425700000|2020-05-25 16:55:00|1728.92|1727.42|1729.38|1727.88|1730.3|1728.8|1728.4|1726.9|360
1590444600000|2020-05-25 22:10:00|1727.58|1726.08|1727.54|1726.04|1727.6|1726.1|1727.53|1726.03|10
1590444900000|2020-05-25 22:15:00|1727.57|1726.07|1726.88|1725.38|1727.74|1726.24|1726.42|1724.92|478
1590445200000|2020-05-25 22:20:00|1726.96|1725.46|1726.62|1725.12|1727.47|1725.97|1726.54|1725.04|258
1590445500000|2020-05-25 22:25:00|1726.64|1725.14|1726.99|1725.49|1727.06|1725.93|1726.16|1724.66|248
1590445800000|2020-05-25 22:30:00|1726.98|1725.48|1726.79|1725.89|1727.24|1726.04|1726.38|1725.13|225
1590446100000|2020-05-25 22:35:00|1726.8|1725.9|1727.32|1725.82|1727.58|1726.17|1726.66|1725.64|244
1590446400000|2020-05-25 22:40:00|1727.31|1725.81|1727.63|1726.13|1727.7|1726.46|1726.94|1725.79|193
1590446700000|2020-05-25 22:45:00|1727.62|1726.12|1727.69|1726.19|1727.81|1726.61|1727.33|1726.12|137
1590447000000|2020-05-25 22:50:00|1727.72|1726.22|1727.49|1725.99|1727.85|1726.55|1727.02|1725.8|140
1590447300000|2020-05-25 22:55:00|1727.43|1725.93|1727.65|1726.75|1727.86|1726.75|1726.94|1725.75|171
1590447600000|2020-05-25 23:00:00|1727.49|1726.59|1727.75|1726.25|1728.15|1727.03|1727.04|1725.8|278
1590447900000|2020-05-25 23:05:00|1727.42|1726.52|1728.11|1726.61|1728.35|1727.3|1727.28|1726.1|191
1590448200000|2020-05-25 23:10:00|1728.13|1726.63|1728.36|1727.46|1728.55|1727.64|1727.97|1726.63|212
1590448500000|2020-05-25 23:15:00|1728.64|1727.14|1728.41|1727.51|1728.85|1727.69|1727.91|1726.69|269
1590448800000|2020-05-25 23:20:00|1728.45|1727.55|1726.42|1725.52|1728.65|1727.62|1726.41|1725.18|391
1590449100000|2020-05-25 23:25:00|1726.72|1725.22|1727.11|1725.61|1727.34|1726.09|1726.36|1725.13|269
1590449400000|2020-05-25 23:30:00|1727.12|1725.62|1727|1725.5|1727.34|1726.16|1726.62|1725.33|192
1590449700000|2020-05-25 23:35:00|1727.02|1725.52|1726.88|1725.38|1727.18|1725.73|1726.46|1725.26|221
1590450000000|2020-05-25 23:40:00|1726.92|1725.42|1727.14|1725.64|1727.21|1725.93|1726.57|1725.33|199
1590450300000|2020-05-25 23:45:00|1727.13|1725.63|1727.17|1725.67|1727.27|1726.07|1726.47|1725.23|275
1590450600000|2020-05-25 23:50:00|1727.16|1725.66|1727.29|1726.39|1727.72|1726.45|1726.61|1725.54|375
1590450900000|2020-05-25 23:55:00|1727.3|1726.4|1727.44|1726.54|1728|1726.78|1727.01|1725.76|285
1590451200000|2020-05-26 00:00:00|1727.26|1726.36|1728.57|1727.67|1729.01|1727.93|1727.11|1726.04|796
1590451500000|2020-05-26 00:05:00|1728.62|1727.72|1728.86|1727.36|1729|1727.9|1728.11|1726.87|490
1590451800000|2020-05-26 00:10:00|1728.93|1727.43|1729.63|1728.73|1729.95|1728.8|1728.24|1727.12|650
1590452100000|2020-05-26 00:15:00|1729.56|1728.66|1729.13|1727.63|1730.24|1729.24|1728.82|1727.44|555
1590452400000|2020-05-26 00:20:00|1729.18|1727.68|1728.84|1727.94|1729.28|1728.03|1728.49|1727.11|342
1590452700000|2020-05-26 00:25:00|1728.95|1728.05|1729.37|1727.87|1729.88|1728.65|1728.62|1727.41|431
1590453000000|2020-05-26 00:30:00|1729.52|1728.02|1730.52|1729.62|1730.8|1729.69|1729.15|1727.86|668
1590453300000|2020-05-26 00:35:00|1730.53|1729.63|1730.28|1729.38|1731.26|1730.08|1730.09|1728.9|824
1590453600000|2020-05-26 00:40:00|1730.49|1729.59|1731.96|1730.46|1732.9|1731.4|1729.98|1728.88|865
1590453900000|2020-05-26 00:45:00|1731.99|1730.49|1731.75|1730.85|1732.38|1731.15|1731.41|1729.95|558
1590454200000|2020-05-26 00:50:00|1732.05|1730.55|1731.48|1730.58|1732.28|1731.21|1731.28|1730.02|663
1590454500000|2020-05-26 00:55:00|1731.42|1730.52|1732.05|1731.15|1732.57|1731.5|1731.35|1730.16|584
1590454800000|2020-05-26 01:00:00|1732.14|1731.24|1733.09|1731.59|1733.51|1732.41|1731.08|1729.71|1398
1590455100000|2020-05-26 01:05:00|1733.18|1731.68|1733.09|1731.59|1733.55|1732.35|1732.43|1731.21|1127
1590455400000|2020-05-26 01:10:00|1733.3|1731.8|1732.67|1731.17|1733.48|1732.24|1732.25|1731.04|844
1590455700000|2020-05-26 01:15:00|1732.65|1731.15|1733.28|1732.38|1734.18|1733.02|1732.16|1730.96|991
1590456000000|2020-05-26 01:20:00|1733.16|1732.26|1732.93|1731.43|1733.91|1732.7|1732.56|1731.27|630
1590456300000|2020-05-26 01:25:00|1732.96|1731.46|1733.48|1731.98|1733.82|1732.55|1732.37|1730.87|628
1590456600000|2020-05-26 01:30:00|1733.43|1731.93|1733.56|1732.06|1734.33|1733.14|1733.01|1731.74|975
1590456900000|2020-05-26 01:35:00|1733.58|1732.08|1733.14|1731.64|1733.94|1732.75|1732.57|1731.07|788
1590457200000|2020-05-26 01:40:00|1733.06|1731.56|1732.97|1732.07|1733.9|1732.52|1732.78|1731.42|630
1590457500000|2020-05-26 01:45:00|1733.26|1732.36|1733.17|1731.67|1733.94|1732.57|1732.18|1730.94|592
1590457800000|2020-05-26 01:50:00|1733.12|1731.62|1732.47|1731.57|1733.15|1731.89|1731.9|1730.74|456
1590458100000|2020-05-26 01:55:00|1732.8|1731.3|1732.87|1731.37|1733.91|1732.5|1732.1|1730.6|523
1590458400000|2020-05-26 02:00:00|1732.84|1731.34|1732.47|1730.97|1733.3|1731.8|1731.8|1730.63|599
1590458700000|2020-05-26 02:05:00|1732.8|1731.3|1731.75|1730.85|1732.8|1731.45|1731.43|1730|585
1590459000000|2020-05-26 02:10:00|1731.76|1730.86|1731.89|1730.99|1732.46|1731.25|1731.31|1730.23|495
1590459300000|2020-05-26 02:15:00|1732.17|1730.67|1731.99|1730.49|1732.75|1731.27|1731.14|1729.86|437
1590459600000|2020-05-26 02:20:00|1732.04|1730.54|1732.22|1731.32|1733.15|1731.83|1731.85|1730.49|417
1590459900000|2020-05-26 02:25:00|1732.12|1731.22|1731.93|1730.43|1732.61|1731.41|1731.32|1730.12|311
1590460200000|2020-05-26 02:30:00|1731.89|1730.39|1733.32|1731.82|1733.63|1732.38|1731.17|1729.97|669
1590460500000|2020-05-26 02:35:00|1733.13|1732.23|1733.29|1731.79|1734.1|1732.9|1732.83|1731.66|671
1590460800000|2020-05-26 02:40:00|1733.05|1732.15|1733.26|1731.76|1734.1|1732.77|1732.72|1731.52|579
1590461100000|2020-05-26 02:45:00|1733.27|1731.77|1733.19|1732.29|1733.95|1732.75|1732.62|1731.54|395
1590461400000|2020-05-26 02:50:00|1733.17|1732.27|1733.45|1732.55|1734.14|1733.02|1733.17|1731.95|789
1590461700000|2020-05-26 02:55:00|1733.46|1732.56|1734.8|1733.3|1734.8|1733.75|1733.46|1732.34|911
1590462000000|2020-05-26 03:00:00|1734.48|1733.58|1734.63|1733.73|1735.03|1734.06|1733.89|1732.55|712
1590462300000|2020-05-26 03:05:00|1734.62|1733.72|1735.61|1734.11|1735.95|1734.88|1734.29|1733.2|692
1590462600000|2020-05-26 03:10:00|1735.66|1734.16|1735.42|1733.92|1735.81|1734.65|1734.68|1733.2|646
1590462900000|2020-05-26 03:15:00|1735.44|1733.94|1734.43|1732.93|1735.58|1734.39|1734.11|1732.76|518
1590463200000|2020-05-26 03:20:00|1734.44|1732.94|1734.32|1732.82|1734.98|1733.91|1733.01|1731.81|879
1590463500000|2020-05-26 03:25:00|1734.02|1733.12|1735.14|1734.24|1735.74|1734.57|1733.19|1731.98|735
1590463800000|2020-05-26 03:30:00|1735.44|1733.94|1734.88|1733.38|1735.9|1734.75|1734.36|1733.16|634
1590464100000|2020-05-26 03:35:00|1734.54|1733.64|1734.64|1733.14|1735.19|1733.99|1733.9|1732.95|459
1590464400000|2020-05-26 03:40:00|1734.62|1733.12|1734.74|1733.24|1734.87|1733.71|1734.12|1732.93|313
1590464700000|2020-05-26 03:45:00|1734.79|1733.29|1734.22|1733.32|1735|1733.71|1733.83|1732.73|363
1590465000000|2020-05-26 03:50:00|1734.49|1732.99|1735.3|1733.8|1735.38|1734.37|1734.09|1732.86|406
1590465300000|2020-05-26 03:55:00|1735.19|1734.29|1735.49|1734.59|1736.23|1735.3|1734.71|1733.67|757
1590465600000|2020-05-26 04:00:00|1735.56|1734.66|1734.91|1734.01|1735.9|1734.81|1734.78|1733.63|682
1590465900000|2020-05-26 04:05:00|1735|1734.1|1734.51|1733.61|1735.4|1734.21|1734.35|1733.24|474
1590466200000|2020-05-26 04:10:00|1734.46|1733.56|1734.93|1734.03|1735.51|1734.34|1734.24|1733.14|523
1590466500000|2020-05-26 04:15:00|1734.91|1734.01|1735.24|1734.34|1735.24|1734.34|1734.6|1733.39|359
1590466800000|2020-05-26 04:20:00|1735.23|1734.33|1734.94|1734.04|1735.57|1734.64|1734.69|1733.52|462
1590467100000|2020-05-26 04:25:00|1734.96|1734.06|1735.08|1733.58|1735.16|1734.08|1734.43|1733.23|366
1590467400000|2020-05-26 04:30:00|1734.98|1733.48|1733.8|1732.9|1735.08|1733.93|1733.48|1732.27|546
1590467700000|2020-05-26 04:35:00|1733.93|1733.03|1733.92|1732.42|1734.21|1733.14|1733.32|1732.31|469
1590468000000|2020-05-26 04:40:00|1733.56|1732.66|1733.12|1732.22|1734.13|1733.04|1732.77|1731.67|513
1590468300000|2020-05-26 04:45:00|1733.11|1732.21|1733.6|1732.7|1734.34|1732.9|1732.85|1731.7|429
1590468600000|2020-05-26 04:50:00|1733.61|1732.71|1733.23|1731.73|1734.07|1733|1732.71|1731.59|521
1590468900000|2020-05-26 04:55:00|1733.19|1732.29|1732.88|1731.38|1733.74|1732.72|1732.11|1731.02|654
1590469200000|2020-05-26 05:00:00|1732.86|1731.36|1732.81|1731.31|1733.54|1732.42|1731.67|1730.77|685
1590469500000|2020-05-26 05:05:00|1732.75|1731.25|1732.35|1730.85|1732.97|1731.97|1731.17|1729.97|769
1590469800000|2020-05-26 05:10:00|1732.36|1730.86|1732.96|1732.06|1733.27|1732.37|1731.49|1729.99|747
1590470100000|2020-05-26 05:15:00|1732.95|1732.05|1732.96|1732.06|1733.87|1732.84|1732.3|1731.32|723
1590470400000|2020-05-26 05:20:00|1732.97|1732.07|1733.58|1732.68|1733.72|1732.82|1732.57|1731.31|547
1590470700000|2020-05-26 05:25:00|1733.5|1732.6|1734.33|1733.43|1734.79|1733.56|1732.97|1731.81|559
1590471000000|2020-05-26 05:30:00|1734.12|1733.22|1734.01|1733.11|1734.91|1733.93|1733.53|1732.33|791
1590471300000|2020-05-26 05:35:00|1734.02|1733.12|1734.48|1733.58|1735.1|1733.9|1733.2|1732.3|776
1590471600000|2020-05-26 05:40:00|1734.34|1733.44|1734.17|1733.27|1734.97|1733.88|1733.2|1732.3|550
1590471900000|2020-05-26 05:45:00|1734.19|1733.29|1733.77|1732.87|1735.3|1734.1|1733.48|1732.31|613
1590472200000|2020-05-26 05:50:00|1733.76|1732.86|1734.26|1733.36|1734.68|1733.52|1733.26|1732.17|581
1590472500000|2020-05-26 05:55:00|1734.22|1733.32|1734.81|1733.91|1735.47|1734.36|1733.95|1732.82|620
1590472800000|2020-05-26 06:00:00|1734.85|1733.95|1733.72|1732.22|1735.49|1734.4|1732.8|1731.66|945
1590473100000|2020-05-26 06:05:00|1733.78|1732.28|1732.73|1731.83|1734.23|1733.16|1731.7|1730.8|814
1590473400000|2020-05-26 06:10:00|1733.09|1731.59|1733.13|1732.23|1734.23|1733.03|1732.26|1731.06|802
1590473700000|2020-05-26 06:15:00|1732.91|1732.01|1732.88|1731.98|1734.2|1733.06|1732.56|1731.66|1013
1590474000000|2020-05-26 06:20:00|1732.87|1731.97|1732.64|1731.74|1733.47|1732.22|1732.13|1731.23|1222
1590474300000|2020-05-26 06:25:00|1732.61|1731.71|1732.66|1731.76|1733.23|1732.03|1732.19|1731.2|983
1590474600000|2020-05-26 06:30:00|1732.62|1731.72|1731.88|1730.98|1733.05|1731.99|1731.73|1730.83|1154
1590474900000|2020-05-26 06:35:00|1731.89|1730.99|1731.47|1730.57|1732.62|1731.32|1730.78|1729.86|1241
1590475200000|2020-05-26 06:40:00|1731.42|1730.52|1732.05|1731.15|1732.53|1731.52|1730.58|1729.54|1143
1590475500000|2020-05-26 06:45:00|1732.07|1731.17|1732.22|1731.32|1733.08|1731.95|1731.7|1730.63|1037
1590475800000|2020-05-26 06:50:00|1732.12|1731.22|1732.64|1731.74|1733.42|1732.24|1731.89|1730.96|1047
1590476100000|2020-05-26 06:55:00|1732.67|1731.77|1730.96|1730.06|1732.87|1731.77|1730.56|1729.5|1134
1590476400000|2020-05-26 07:00:00|1730.95|1730.05|1729.43|1728.53|1731.94|1730.8|1728.07|1727.02|1319
1590476700000|2020-05-26 07:05:00|1729.49|1728.59|1727.85|1726.95|1729.52|1728.62|1726.98|1725.87|1497
1590477000000|2020-05-26 07:10:00|1727.78|1726.88|1729.41|1728.51|1729.68|1728.56|1727.03|1726.02|1554
1590477300000|2020-05-26 07:15:00|1729.46|1728.56|1728.98|1728.08|1730.13|1729.17|1728.35|1727.17|1187
1590477600000|2020-05-26 07:20:00|1729.08|1728.18|1729.09|1728.19|1730.19|1729.09|1728.23|1726.85|1257
1590477900000|2020-05-26 07:25:00|1729.47|1727.97|1728.67|1727.77|1729.85|1728.78|1728.39|1727.32|990
1590478200000|2020-05-26 07:30:00|1728.65|1727.75|1729.64|1728.74|1730.02|1728.83|1728.55|1727.45|775
1590478500000|2020-05-26 07:35:00|1729.63|1728.73|1729.21|1728.31|1729.93|1728.81|1728.77|1727.65|676
1590478800000|2020-05-26 07:40:00|1729.2|1728.3|1730.28|1729.38|1730.62|1729.55|1729.02|1727.96|905
1590479100000|2020-05-26 07:45:00|1730.27|1729.37|1730.25|1729.35|1730.42|1729.43|1729.78|1728.57|663
1590479400000|2020-05-26 07:50:00|1730.26|1729.36|1730|1729.1|1730.54|1729.46|1729.76|1728.57|699
1590479700000|2020-05-26 07:55:00|1730.01|1729.11|1730.46|1729.56|1731.13|1730.03|1729.69|1728.54|578
1590480000000|2020-05-26 08:00:00|1730.48|1729.58|1730.26|1729.36|1731.41|1730.29|1730.09|1728.99|945
1590480300000|2020-05-26 08:05:00|1730.57|1729.07|1730.53|1729.03|1731.08|1729.98|1729.76|1728.59|673
1590480600000|2020-05-26 08:10:00|1730.27|1729.37|1729.01|1728.11|1730.3|1729.37|1728.61|1727.52|882
1590480900000|2020-05-26 08:15:00|1729.02|1728.12|1728.97|1728.07|1729.43|1728.25|1728.24|1727.08|648
1590481200000|2020-05-26 08:20:00|1728.98|1728.08|1727.57|1726.67|1729.38|1728.48|1727.32|1726.15|832
1590481500000|2020-05-26 08:25:00|1727.64|1726.74|1727.75|1726.85|1728.54|1727.42|1727.5|1726.51|772
1590481800000|2020-05-26 08:30:00|1727.74|1726.84|1727.84|1726.94|1728.72|1727.5|1727.43|1726.38|795
1590482100000|2020-05-26 08:35:00|1727.83|1726.93|1727.87|1726.97|1728.39|1727.31|1727.62|1726.54|630
1590482400000|2020-05-26 08:40:00|1727.88|1726.98|1727.61|1726.71|1728.23|1727.17|1727.35|1726.12|742
1590482700000|2020-05-26 08:45:00|1727.58|1726.68|1726.58|1725.68|1728.02|1726.98|1726.23|1725.17|935
1590483000000|2020-05-26 08:50:00|1726.54|1725.64|1726.94|1726.04|1727.65|1726.5|1725.68|1724.61|1039
1590483300000|2020-05-26 08:55:00|1726.93|1726.03|1726.08|1725.18|1727.33|1726.34|1725.53|1724.63|882
1590483600000|2020-05-26 09:00:00|1726.11|1725.21|1726.17|1725.27|1726.94|1725.86|1725.73|1724.59|989
1590483900000|2020-05-26 09:05:00|1726.18|1725.28|1725.89|1724.99|1726.8|1725.62|1725.75|1724.67|850
1590484200000|2020-05-26 09:10:00|1725.9|1725|1726.54|1725.64|1726.98|1725.86|1725.77|1724.68|955
1590484500000|2020-05-26 09:15:00|1726.48|1725.58|1726.05|1725.15|1726.79|1725.69|1725.69|1724.79|967
1590484800000|2020-05-26 09:20:00|1726.06|1725.16|1725.82|1724.92|1726.29|1725.2|1725.48|1724.31|745
1590485100000|2020-05-26 09:25:00|1725.75|1724.85|1725.41|1724.51|1726.16|1725.07|1725.21|1724.31|739
1590485400000|2020-05-26 09:30:00|1725.42|1724.52|1725.07|1724.17|1725.86|1724.75|1723.78|1722.69|1163
1590485700000|2020-05-26 09:35:00|1725.11|1724.21|1723.86|1722.96|1725.43|1724.42|1722.95|1722.05|1091
1590486000000|2020-05-26 09:40:00|1724.01|1723.11|1723.31|1721.81|1724.78|1723.68|1722.51|1721.23|1011
1590486300000|2020-05-26 09:45:00|1723.32|1721.82|1723.44|1722.54|1723.71|1722.64|1722.23|1721.21|1007
1590486600000|2020-05-26 09:50:00|1723.43|1722.53|1723.1|1722.2|1723.61|1722.59|1721.85|1720.95|980
1590486900000|2020-05-26 09:55:00|1723.11|1722.21|1722.3|1721.4|1723.56|1722.4|1721.74|1720.7|903
1590487200000|2020-05-26 10:00:00|1722.25|1721.35|1721.85|1720.95|1722.78|1721.54|1720.73|1719.64|1227
1590487500000|2020-05-26 10:05:00|1721.84|1720.94|1722.95|1722.05|1723.64|1722.54|1721.65|1720.5|1151
1590487800000|2020-05-26 10:10:00|1723.04|1722.14|1722.89|1721.99|1723.75|1722.63|1722.34|1721.12|908
1590488100000|2020-05-26 10:15:00|1722.92|1722.02|1724.26|1723.36|1724.71|1723.59|1722.53|1721.34|908
1590488400000|2020-05-26 10:20:00|1724.24|1723.34|1724.86|1723.96|1725.06|1724.12|1723.91|1722.71|822
1590488700000|2020-05-26 10:25:00|1725.04|1723.54|1725.66|1724.16|1726.18|1724.96|1724.65|1723.47|780
1590489000000|2020-05-26 10:30:00|1725.81|1724.31|1726.05|1724.55|1726.4|1725.12|1724.69|1723.49|722
1590489300000|2020-05-26 10:35:00|1726.23|1724.73|1726.91|1725.41|1727.34|1726.14|1725.47|1724.24|809
1590489600000|2020-05-26 10:40:00|1726.98|1725.48|1726.44|1725.54|1727.46|1726.22|1725.97|1724.79|688
1590489900000|2020-05-26 10:45:00|1726.6|1725.1|1726.7|1725.8|1727.59|1726.43|1726.03|1724.89|651
1590490200000|2020-05-26 10:50:00|1726.83|1725.33|1726.27|1725.37|1727.54|1726.44|1724.68|1723.48|1052
1590490500000|2020-05-26 10:55:00|1726.32|1725.42|1727.25|1726.35|1727.62|1726.47|1725.94|1724.65|967
1590490800000|2020-05-26 11:00:00|1727.24|1726.34|1727.18|1726.28|1727.8|1726.68|1726.16|1725.08|798
1590491100000|2020-05-26 11:05:00|1727.12|1726.22|1726.33|1725.43|1727.57|1726.36|1725.67|1724.42|744
1590491400000|2020-05-26 11:10:00|1726.32|1725.42|1724.81|1723.91|1727.19|1726.12|1724.76|1723.81|839
1590491700000|2020-05-26 11:15:00|1724.83|1723.93|1724.85|1723.95|1725.43|1724.29|1723.58|1722.46|1196
1590492000000|2020-05-26 11:20:00|1724.76|1723.86|1725.34|1724.44|1726.22|1725.04|1724.52|1723.41|939
1590492300000|2020-05-26 11:25:00|1725.4|1724.5|1725.19|1724.29|1725.93|1724.73|1724.61|1723.59|793
1590492600000|2020-05-26 11:30:00|1725.16|1724.26|1726.82|1725.32|1727.03|1725.85|1724.63|1723.73|975
1590492900000|2020-05-26 11:35:00|1726.4|1725.5|1726.4|1725.5|1727.05|1725.85|1725.66|1724.76|698
1590493200000|2020-05-26 11:40:00|1726.39|1725.49|1726.17|1725.27|1727.11|1725.89|1725.91|1725|682
1590493500000|2020-05-26 11:45:00|1726.2|1725.3|1725.13|1724.23|1726.84|1725.47|1725.02|1724.1|660
1590493800000|2020-05-26 11:50:00|1724.94|1724.04|1725.36|1724.46|1726.59|1725.63|1724.53|1723.63|888
1590494100000|2020-05-26 11:55:00|1725.41|1724.51|1727.12|1725.62|1727.12|1726.15|1725.06|1724.16|992
1590494400000|2020-05-26 12:00:00|1726.7|1725.8|1727.29|1726.39|1728.8|1727.75|1725.66|1724.76|1154
1590494700000|2020-05-26 12:05:00|1727.26|1726.36|1726.77|1725.87|1728.01|1726.99|1726.06|1725.04|1040
1590495000000|2020-05-26 12:10:00|1726.78|1725.88|1728.03|1727.13|1728.68|1727.69|1726.37|1725.47|1254
1590495300000|2020-05-26 12:15:00|1728.16|1727.26|1728.31|1727.41|1729.82|1728.87|1727.83|1726.79|1185
1590495600000|2020-05-26 12:20:00|1729.03|1727.53|1729.75|1728.85|1730.06|1728.88|1727.87|1726.85|1179
1590495900000|2020-05-26 12:25:00|1729.78|1728.88|1729.34|1728.44|1729.93|1728.93|1728.65|1727.75|1169
1590496200000|2020-05-26 12:30:00|1729.31|1728.41|1729.15|1728.25|1729.72|1728.78|1728.73|1727.83|1078
1590496500000|2020-05-26 12:35:00|1729.2|1728.3|1728.48|1727.58|1729.26|1728.36|1727.51|1726.61|1138
1590496800000|2020-05-26 12:40:00|1728.49|1727.59|1726.99|1726.09|1728.59|1727.69|1726.43|1725.53|1178
1590497100000|2020-05-26 12:45:00|1726.97|1726.07|1724.6|1723.7|1727.07|1726.17|1724.08|1722.84|1458
1590497400000|2020-05-26 12:50:00|1724.63|1723.73|1725.73|1724.83|1726.55|1725.43|1723.91|1722.79|1185
1590497700000|2020-05-26 12:55:00|1725.51|1724.61|1726.64|1725.74|1727.08|1725.83|1724.15|1723.01|1037
1590498000000|2020-05-26 13:00:00|1726.62|1725.72|1725.98|1725.08|1727.07|1726.04|1724.72|1723.72|1225
1590498300000|2020-05-26 13:05:00|1725.95|1725.05|1727.36|1725.86|1727.83|1726.69|1725.95|1724.73|1031
1590498600000|2020-05-26 13:10:00|1727.08|1726.18|1724.62|1723.72|1727.5|1726.39|1724.35|1723.21|1167
1590498900000|2020-05-26 13:15:00|1724.56|1723.66|1724.49|1723.59|1726.07|1724.86|1724.27|1723.15|1224
1590499200000|2020-05-26 13:20:00|1724.5|1723.6|1726.84|1725.94|1727.36|1726.22|1723.75|1722.72|1189
1590499500000|2020-05-26 13:25:00|1726.83|1725.93|1728.72|1727.82|1729.14|1728.03|1726.38|1725.3|1216
1590499800000|2020-05-26 13:30:00|1728.78|1727.88|1727.67|1726.77|1728.84|1727.88|1725.22|1724.23|1677
1590500100000|2020-05-26 13:35:00|1727.72|1726.82|1727.32|1726.42|1727.72|1726.82|1725.63|1724.7|1459
1590500400000|2020-05-26 13:40:00|1727.34|1726.44|1726.14|1725.24|1727.37|1726.47|1724.32|1723.42|1541
1590500700000|2020-05-26 13:45:00|1726.16|1725.26|1723.53|1722.03|1727.85|1726.95|1720.64|1719.74|1948
1590501000000|2020-05-26 13:50:00|1723.52|1722.02|1719.48|1717.98|1723.52|1722.29|1719|1717.5|2086
1590501300000|2020-05-26 13:55:00|1719.43|1717.93|1719.37|1717.87|1722.94|1721.58|1718.97|1717.47|2071
1590501600000|2020-05-26 14:00:00|1719.49|1717.99|1718.04|1717.14|1721.88|1720.38|1715.13|1713.84|2115
1590501900000|2020-05-26 14:05:00|1718.13|1717.23|1721.58|1720.08|1721.95|1720.57|1717.31|1716.41|2087
1590502200000|2020-05-26 14:10:00|1721.59|1720.09|1720.41|1718.91|1721.93|1720.81|1720.21|1718.8|1819
1590502500000|2020-05-26 14:15:00|1720.37|1718.87|1721.04|1720.14|1721.82|1720.44|1720.21|1718.81|1681
1590502800000|2020-05-26 14:20:00|1720.98|1720.08|1719.62|1718.12|1721.98|1720.89|1719.38|1718.12|1739
1590503100000|2020-05-26 14:25:00|1719.65|1718.15|1718.78|1717.28|1720.39|1719.33|1717.44|1716.03|1667
1590503400000|2020-05-26 14:30:00|1718.89|1717.39|1717.55|1716.05|1719.09|1717.59|1716.78|1715.7|1747
1590503700000|2020-05-26 14:35:00|1717.47|1715.97|1717.25|1715.75|1718.13|1716.8|1716.33|1715.23|1672
1590504000000|2020-05-26 14:40:00|1717.39|1715.89|1716.62|1715.12|1718.52|1717.18|1715.83|1714.71|1688
1590504300000|2020-05-26 14:45:00|1716.57|1715.07|1717.14|1716.24|1719.49|1718.23|1714.49|1713.42|1810
1590504600000|2020-05-26 14:50:00|1717.11|1716.21|1714.47|1712.97|1717.84|1716.71|1713.76|1712.64|1645
1590504900000|2020-05-26 14:55:00|1714.46|1712.96|1713.24|1711.74|1714.46|1713.37|1711.12|1709.77|2053
1590505200000|2020-05-26 15:00:00|1713.51|1712.01|1713.35|1711.85|1713.96|1712.99|1712.42|1711.27|1620
1590505500000|2020-05-26 15:05:00|1713.44|1711.94|1712.2|1710.7|1714.21|1713.31|1711.78|1710.63|1621
1590505800000|2020-05-26 15:10:00|1712.17|1710.67|1710.39|1708.89|1712.41|1711.03|1709.88|1708.83|1602
1590506100000|2020-05-26 15:15:00|1710.53|1709.03|1710.34|1709.44|1711.29|1710.33|1709.78|1708.51|1543
1590506400000|2020-05-26 15:20:00|1710.35|1709.45|1713.03|1711.53|1713.36|1712.24|1710.31|1709.36|1497
1590506700000|2020-05-26 15:25:00|1713.02|1711.52|1713.45|1712.55|1715.45|1713.95|1711.87|1710.81|1636
1590507000000|2020-05-26 15:30:00|1713.33|1712.43|1715.43|1714.53|1715.81|1714.7|1712.93|1711.74|1345
1590507300000|2020-05-26 15:35:00|1715.51|1714.61|1715.42|1714.52|1716.73|1715.63|1714.97|1713.79|1587
1590507600000|2020-05-26 15:40:00|1715.48|1714.58|1715.05|1714.15|1716.02|1714.88|1714.21|1713.2|1251
1590507900000|2020-05-26 15:45:00|1715.03|1714.13|1715.12|1714.22|1715.91|1714.86|1713.76|1712.51|1311
1590508200000|2020-05-26 15:50:00|1714.97|1714.07|1716.08|1714.58|1716.08|1714.84|1714.6|1713.43|1261
1590508500000|2020-05-26 15:55:00|1715.98|1714.48|1715.04|1713.54|1716.24|1714.91|1713.92|1712.74|1256
1590508800000|2020-05-26 16:00:00|1715.14|1713.64|1715.56|1714.06|1715.78|1714.69|1713.86|1712.66|1306
1590509100000|2020-05-26 16:05:00|1715.52|1714.02|1715.01|1714.11|1715.97|1714.76|1714.63|1713.53|1236
1590509400000|2020-05-26 16:10:00|1714.87|1713.97|1714.67|1713.77|1715.69|1714.53|1714.32|1713.07|918
1590509700000|2020-05-26 16:15:00|1714.68|1713.78|1714.79|1713.89|1715.88|1714.66|1714.42|1713.45|930
1590510000000|2020-05-26 16:20:00|1714.73|1713.83|1715.44|1713.94|1716.01|1714.86|1714.63|1713.28|895
1590510300000|2020-05-26 16:25:00|1715.49|1713.99|1714.32|1713.42|1715.97|1714.83|1714.02|1712.87|1140
1590510600000|2020-05-26 16:30:00|1714.3|1713.4|1713.47|1711.97|1714.94|1713.72|1712.83|1711.33|1254
1590510900000|2020-05-26 16:35:00|1713.3|1712.4|1712.45|1710.95|1713.68|1712.53|1712.42|1710.92|1178
1590511200000|2020-05-26 16:40:00|1712.47|1710.97|1713.37|1712.47|1713.85|1712.69|1711.95|1710.85|1105
1590511500000|2020-05-26 16:45:00|1713.5|1712.6|1712.92|1712.02|1713.78|1712.67|1712.56|1711.45|840
1590511800000|2020-05-26 16:50:00|1712.9|1712|1713.23|1712.33|1713.75|1712.45|1712.23|1711.07|1204
1590512100000|2020-05-26 16:55:00|1713.2|1712.3|1713|1712.1|1713.73|1712.54|1712.42|1711.34|1156
1590512400000|2020-05-26 17:00:00|1713.03|1712.13|1713.31|1711.81|1713.82|1712.63|1712.4|1711.2|964
1590512700000|2020-05-26 17:05:00|1713.28|1711.78|1712.22|1710.72|1713.49|1712.25|1711.44|1710.43|949
1590513000000|2020-05-26 17:10:00|1712.21|1710.71|1711.22|1710.32|1712.62|1711.6|1710.83|1709.67|1045
1590513300000|2020-05-26 17:15:00|1711.47|1709.97|1711.92|1710.42|1712.1|1710.9|1710.66|1709.48|1081
1590513600000|2020-05-26 17:20:00|1711.9|1710.4|1712|1710.5|1712.65|1711.41|1711.35|1710.13|1227
1590513900000|2020-05-26 17:25:00|1712.03|1710.53|1712.88|1711.38|1712.88|1711.76|1711.45|1710.03|1101
1590514200000|2020-05-26 17:30:00|1712.56|1711.66|1712.96|1711.46|1713.74|1712.54|1712.49|1711.12|1042
1590514500000|2020-05-26 17:35:00|1712.97|1711.47|1712.65|1711.15|1713.01|1711.59|1711.17|1709.8|1070
1590514800000|2020-05-26 17:40:00|1712.31|1711.41|1712.21|1710.71|1712.94|1711.62|1711.63|1710.35|863
1590515100000|2020-05-26 17:45:00|1712.22|1710.72|1712.43|1710.93|1712.76|1711.58|1711.64|1710.37|834
1590515400000|2020-05-26 17:50:00|1712.37|1710.87|1712.3|1711.4|1713.01|1711.84|1711.72|1710.65|940
1590515700000|2020-05-26 17:55:00|1712.29|1711.39|1713.13|1712.23|1713.4|1712.26|1711.68|1710.78|1094
1590516000000|2020-05-26 18:00:00|1713.06|1712.16|1713.56|1712.66|1714.11|1712.88|1712.7|1711.54|1030
1590516300000|2020-05-26 18:05:00|1713.61|1712.71|1714.26|1713.36|1714.79|1713.59|1713.4|1712.26|900
1590516600000|2020-05-26 18:10:00|1714.15|1713.25|1714.52|1713.62|1715|1714.1|1713.87|1712.54|925
1590516900000|2020-05-26 18:15:00|1714.46|1713.56|1714.2|1712.7|1715.21|1713.87|1713.52|1712.58|1178
1590517200000|2020-05-26 18:20:00|1714.16|1712.66|1714.1|1713.2|1714.52|1713.44|1713.55|1712.1|862
1590517500000|2020-05-26 18:25:00|1714.12|1713.22|1714.14|1713.24|1714.72|1713.82|1713.4|1711.9|924
1590517800000|2020-05-26 18:30:00|1714.05|1713.15|1714.46|1713.56|1714.6|1713.68|1713.25|1712.35|749
1590518100000|2020-05-26 18:35:00|1714.43|1713.53|1713.73|1712.83|1714.59|1713.61|1713.42|1712.39|620
1590518400000|2020-05-26 18:40:00|1713.6|1712.7|1713.13|1712.23|1714.25|1713.24|1712.66|1711.74|985
1590518700000|2020-05-26 18:45:00|1713.02|1712.12|1713.43|1712.53|1714.34|1713.32|1713.02|1711.89|841
1590519000000|2020-05-26 18:50:00|1713.37|1712.47|1713.23|1712.33|1714.01|1712.82|1712.57|1711.59|701
1590519300000|2020-05-26 18:55:00|1713.19|1712.29|1712.92|1712.02|1713.87|1712.69|1712.21|1711.21|1010
1590519600000|2020-05-26 19:00:00|1712.95|1712.05|1712.97|1712.07|1713.39|1712.48|1712.25|1711.28|1089
1590519900000|2020-05-26 19:05:00|1712.86|1711.96|1712.52|1711.62|1713.35|1712.19|1712.21|1711.11|911
1590520200000|2020-05-26 19:10:00|1712.55|1711.65|1712.18|1711.28|1712.93|1711.81|1709.16|1708.21|1325
1590520500000|2020-05-26 19:15:00|1712.48|1710.98|1710.89|1709.39|1712.89|1711.69|1710.81|1709.35|1135
1590520800000|2020-05-26 19:20:00|1710.87|1709.37|1710.63|1709.13|1711.28|1710.38|1709.61|1708.51|1419
1590521100000|2020-05-26 19:25:00|1710.43|1708.93|1710.85|1709.35|1711.41|1710.27|1709.63|1708.39|1225
1590521400000|2020-05-26 19:30:00|1710.58|1709.08|1710.13|1708.63|1711.2|1709.93|1709.53|1708.4|1190
1590521700000|2020-05-26 19:35:00|1709.99|1708.49|1711.38|1709.88|1711.48|1710.42|1709.79|1708.48|1128
1590522000000|2020-05-26 19:40:00|1711.36|1709.86|1711.29|1710.39|1712.5|1711.23|1710.85|1709.68|1005
1590522300000|2020-05-26 19:45:00|1711.35|1710.45|1712.73|1711.23|1713.21|1711.93|1710.86|1709.67|1122
1590522600000|2020-05-26 19:50:00|1712.72|1711.22|1712.54|1711.64|1713.52|1712.1|1711.75|1710.83|1394
1590522900000|2020-05-26 19:55:00|1712.55|1711.65|1712.63|1711.13|1714.42|1713.2|1711.92|1710.74|1585
1590523200000|2020-05-26 20:00:00|1712.78|1711.28|1713.35|1711.85|1713.72|1712.22|1711.24|1710.1|773
1590523500000|2020-05-26 20:05:00|1713.17|1711.67|1712.69|1711.79|1713.57|1712.07|1712.3|1711.1|550
1590523800000|2020-05-26 20:10:00|1712.83|1711.93|1712.95|1712.05|1713.53|1712.26|1712.53|1711.27|329
1590524100000|2020-05-26 20:15:00|1712.96|1712.06|1712.22|1711.32|1713.01|1712.06|1712.11|1710.94|250
1590524400000|2020-05-26 20:20:00|1712.24|1711.34|1713.37|1711.87|1713.73|1712.42|1712.24|1710.86|238
1590524700000|2020-05-26 20:25:00|1713.36|1711.86|1713|1711.5|1713.43|1712.27|1712.71|1711.34|210
1590525000000|2020-05-26 20:30:00|1713.01|1711.51|1711.62|1710.12|1713.18|1711.68|1711.19|1709.93|271
1590525300000|2020-05-26 20:35:00|1711.56|1710.06|1710.54|1709.04|1712.04|1710.58|1710.28|1708.78|342
1590525600000|2020-05-26 20:40:00|1710.52|1709.02|1710.33|1708.83|1710.93|1709.43|1710.16|1708.66|258
1590525900000|2020-05-26 20:45:00|1710.22|1708.72|1710.29|1708.79|1710.55|1709.11|1709.86|1708.4|268
1590526200000|2020-05-26 20:50:00|1710.3|1708.8|1711.25|1709.75|1711.59|1710.43|1709.77|1708.27|355
1590526500000|2020-05-26 20:55:00|1711.41|1709.91|1712.08|1710.58|1712.22|1710.8|1710.32|1708.82|427
1590530400000|2020-05-26 22:00:00|1715.44|1710.87|1712.79|1711.29|1716.12|1711.48|1710.71|1708.61|293
1590530700000|2020-05-26 22:05:00|1712.8|1711.3|1712.48|1710.98|1714.73|1711.65|1711.79|1708.91|255
1590531000000|2020-05-26 22:10:00|1712.53|1711.03|1711.76|1710.26|1714.16|1711.36|1711.62|1708.89|256
1590531300000|2020-05-26 22:15:00|1711.78|1710.28|1712.14|1710.64|1712.42|1710.92|1711.44|1709.94|331
1590531600000|2020-05-26 22:20:00|1712.08|1710.58|1711.89|1710.99|1712.39|1710.99|1711.72|1710.22|269
1590531900000|2020-05-26 22:25:00|1712.22|1710.72|1712.68|1711.18|1712.72|1711.22|1712.03|1710.53|231
1590532200000|2020-05-26 22:30:00|1712.57|1711.07|1712.36|1710.86|1712.92|1711.42|1712.1|1710.6|245
1590532500000|2020-05-26 22:35:00|1712.37|1710.87|1712.39|1710.89|1712.87|1711.37|1712.07|1710.57|313
1590532800000|2020-05-26 22:40:00|1712.44|1710.94|1712.64|1711.14|1712.7|1711.2|1712.23|1710.73|256
1590533100000|2020-05-26 22:45:00|1712.61|1711.11|1712.13|1710.63|1712.67|1711.17|1711.49|1710.11|388
1590533400000|2020-05-26 22:50:00|1712.12|1710.62|1712.03|1710.53|1712.3|1710.8|1711.78|1710.28|234
1590533700000|2020-05-26 22:55:00|1712.12|1710.62|1712.21|1710.71|1712.33|1710.83|1711.88|1710.38|163
1590534000000|2020-05-26 23:00:00|1712.13|1710.63|1712.16|1710.66|1712.61|1711.11|1712.06|1710.56|210
1590534300000|2020-05-26 23:05:00|1712.14|1710.64|1712.55|1711.05|1712.73|1711.23|1712.09|1710.59|231
1590534600000|2020-05-26 23:10:00|1712.53|1711.03|1712.37|1710.87|1712.75|1711.25|1712.17|1710.67|285
1590534900000|2020-05-26 23:15:00|1712.42|1710.92|1712.01|1710.51|1713.31|1711.81|1711.85|1710.35|477
1590535200000|2020-05-26 23:20:00|1711.93|1710.43|1712.38|1710.88|1712.75|1711.25|1711.83|1710.33|331
1590535500000|2020-05-26 23:25:00|1712.39|1710.89|1712.55|1711.05|1713.19|1711.69|1711.99|1710.49|311
1590535800000|2020-05-26 23:30:00|1712.7|1711.2|1712.97|1711.47|1713.62|1712.12|1712.3|1710.93|371
1590536100000|2020-05-26 23:35:00|1713.35|1711.85|1712.44|1710.94|1713.35|1712.06|1711.8|1710.3|296
1590536400000|2020-05-26 23:40:00|1712.33|1710.83|1712.51|1711.01|1712.93|1711.53|1711.96|1710.57|321
1590536700000|2020-05-26 23:45:00|1712.32|1710.82|1713.32|1711.82|1713.45|1711.95|1712.05|1710.55|355
1590537000000|2020-05-26 23:50:00|1713.33|1711.83|1713.54|1712.04|1714.01|1712.51|1713|1711.5|323
1590537300000|2020-05-26 23:55:00|1713.53|1712.03|1713.6|1712.1|1714.08|1712.75|1712.77|1711.27|407
1590537600000|2020-05-27 00:00:00|1713.45|1711.95|1713.52|1712.02|1713.65|1712.15|1712.33|1710.94|532
1590537900000|2020-05-27 00:05:00|1713.49|1711.99|1712.48|1711.58|1713.74|1712.38|1712.15|1711.23|603
1590538200000|2020-05-27 00:10:00|1712.8|1711.3|1713.03|1711.53|1713.2|1712.24|1711.87|1710.76|725
1590538500000|2020-05-27 00:15:00|1713.04|1711.54|1712.93|1712.03|1713.27|1712.11|1712.32|1711.04|554
1590538800000|2020-05-27 00:20:00|1712.92|1712.02|1713.04|1712.14|1713.39|1712.23|1712.62|1711.44|396
1590539100000|2020-05-27 00:25:00|1713.03|1712.13|1712.92|1712.02|1713.29|1712.16|1712.36|1711.28|401
1590539400000|2020-05-27 00:30:00|1712.95|1712.05|1713.27|1712.37|1713.74|1712.57|1712.37|1711.17|473
1590539700000|2020-05-27 00:35:00|1713.21|1712.31|1713.5|1712.6|1714.07|1712.99|1712.71|1711.53|577
1590540000000|2020-05-27 00:40:00|1713.58|1712.68|1713.31|1712.41|1714.15|1712.98|1712.78|1711.8|551
1590540300000|2020-05-27 00:45:00|1713.3|1712.4|1713.69|1712.79|1714.05|1713|1712.97|1711.85|597
1590540600000|2020-05-27 00:50:00|1713.7|1712.8|1714.66|1713.16|1714.9|1713.63|1712.94|1711.49|727
1590540900000|2020-05-27 00:55:00|1714.44|1712.94|1714.46|1712.96|1715.08|1713.58|1713.72|1712.22|425
1590541200000|2020-05-27 01:00:00|1714.45|1712.95|1716.15|1714.65|1716.86|1715.36|1714.41|1712.91|1229
1590541500000|2020-05-27 01:05:00|1715.94|1714.44|1716.14|1714.64|1716.81|1715.55|1714.98|1713.48|790
1590541800000|2020-05-27 01:10:00|1716.17|1714.67|1716.09|1714.59|1716.99|1715.85|1715.55|1714.05|634
1590542100000|2020-05-27 01:15:00|1715.83|1714.33|1715.65|1714.15|1716.93|1715.61|1715.28|1713.78|699
1590542400000|2020-05-27 01:20:00|1715.58|1714.08|1714.77|1713.27|1715.65|1714.15|1714.56|1713.06|604
1590542700000|2020-05-27 01:25:00|1714.76|1713.26|1715.22|1713.72|1715.47|1713.97|1714.4|1712.9|446
1590543000000|2020-05-27 01:30:00|1715.18|1713.68|1714.87|1713.37|1715.53|1714.03|1714.73|1713.23|439
1590543300000|2020-05-27 01:35:00|1714.86|1713.36|1715.29|1713.79|1715.69|1714.19|1714.77|1713.27|357
1590543600000|2020-05-27 01:40:00|1715.28|1713.78|1715.37|1713.87|1715.75|1714.25|1715.26|1713.76|377
1590543900000|2020-05-27 01:45:00|1715.43|1713.93|1714.75|1713.25|1715.51|1714.01|1714.69|1713.19|374
1590544200000|2020-05-27 01:50:00|1714.74|1713.24|1715.29|1713.79|1715.57|1714.07|1714.56|1713.06|592
1590544500000|2020-05-27 01:55:00|1715.33|1713.83|1713.9|1712.4|1715.53|1714.03|1713.75|1712.25|680
1590544800000|2020-05-27 02:00:00|1713.81|1712.31|1713.06|1711.56|1714.14|1712.64|1712.39|1711.24|810
1590545100000|2020-05-27 02:05:00|1713.07|1711.57|1712.34|1710.84|1713.36|1712.46|1711.58|1710.36|581
1590545400000|2020-05-27 02:10:00|1712.27|1710.77|1712.29|1710.79|1713.39|1712.05|1711|1709.96|757
1590545700000|2020-05-27 02:15:00|1712.3|1710.8|1712.37|1710.87|1712.81|1711.5|1711.9|1710.44|490
1590546000000|2020-05-27 02:20:00|1712.47|1710.97|1710.99|1709.49|1712.58|1711.14|1710.96|1709.46|572
1590546300000|2020-05-27 02:25:00|1711|1709.5|1711.94|1710.44|1712.05|1710.56|1710.95|1709.45|489
1590546600000|2020-05-27 02:30:00|1711.93|1710.43|1711.19|1709.69|1712.3|1710.8|1710.66|1709.31|812
1590546900000|2020-05-27 02:35:00|1711.11|1709.61|1711.16|1709.66|1711.76|1710.26|1710.36|1709.29|685
1590547200000|2020-05-27 02:40:00|1711.22|1709.72|1711.57|1710.07|1711.98|1710.61|1710.9|1709.4|373
1590547500000|2020-05-27 02:45:00|1711.28|1710.38|1712.38|1710.88|1712.82|1711.42|1711.25|1710.13|560
1590547800000|2020-05-27 02:50:00|1712.35|1710.85|1712.35|1710.85|1712.88|1711.38|1712.02|1710.65|426
1590548100000|2020-05-27 02:55:00|1712.3|1710.8|1711.71|1710.81|1712.6|1711.24|1711.48|1710.3|498
1590548400000|2020-05-27 03:00:00|1711.98|1711.08|1711.74|1710.84|1712.38|1711.15|1711.31|1710.29|605
1590548700000|2020-05-27 03:05:00|1711.87|1710.97|1712.18|1711.28|1713.06|1712.08|1711.65|1710.75|711
1590549000000|2020-05-27 03:10:00|1712.15|1711.25|1712.02|1711.12|1713.21|1712.18|1711.97|1711.02|720
1590549300000|2020-05-27 03:15:00|1712.11|1711.21|1712.09|1711.19|1712.67|1711.62|1711.69|1710.53|417
1590549600000|2020-05-27 03:20:00|1712.17|1711.27|1712.54|1711.64|1712.59|1711.69|1711.73|1710.57|494
1590549900000|2020-05-27 03:25:00|1712.48|1711.58|1713.61|1712.71|1713.87|1712.73|1712.27|1711.05|676
1590550200000|2020-05-27 03:30:00|1713.64|1712.74|1712.73|1711.83|1713.87|1712.86|1712.54|1711.4|639
1590550500000|2020-05-27 03:35:00|1712.69|1711.79|1710.99|1710.09|1713.19|1712.29|1710.88|1709.65|914
1590550800000|2020-05-27 03:40:00|1711.03|1710.13|1711.15|1710.25|1711.69|1710.55|1709.63|1708.41|993
1590551100000|2020-05-27 03:45:00|1711.16|1710.26|1710.68|1709.18|1711.51|1710.49|1708.24|1706.85|1315
1590551400000|2020-05-27 03:50:00|1710.57|1709.07|1709.16|1707.66|1710.75|1709.53|1708.42|1706.92|980
1590551700000|2020-05-27 03:55:00|1709.23|1707.73|1709.82|1708.32|1710.44|1709.04|1708.72|1707.22|682
1590552000000|2020-05-27 04:00:00|1709.84|1708.34|1707.88|1706.38|1709.89|1708.69|1707.05|1705.84|1015
1590552300000|2020-05-27 04:05:00|1707.85|1706.35|1707.69|1706.19|1708.16|1706.72|1705.39|1704.49|1104
1590552600000|2020-05-27 04:10:00|1707.63|1706.13|1707.44|1705.94|1708.15|1706.86|1706.8|1703.69|741
1590552900000|2020-05-27 04:15:00|1707.34|1705.84|1708.14|1706.64|1708.45|1707.34|1706.92|1703.79|642
1590553200000|2020-05-27 04:20:00|1708.05|1706.55|1707.23|1705.73|1708.42|1707.2|1706.43|1704.93|714
1590553500000|2020-05-27 04:25:00|1707.26|1705.76|1706.51|1705.01|1707.55|1706.3|1705.88|1702.59|886
1590553800000|2020-05-27 04:30:00|1706.57|1705.07|1706.69|1705.19|1707.13|1705.73|1704.75|1703.85|834
1590554100000|2020-05-27 04:35:00|1706.59|1705.09|1706.92|1705.42|1707.44|1706.52|1706.22|1705|792
1590554400000|2020-05-27 04:40:00|1706.97|1705.47|1707.18|1705.68|1708.28|1706.78|1706.11|1704.75|627
1590554700000|2020-05-27 04:45:00|1707.16|1705.66|1707|1705.5|1707.89|1706.39|1706.3|1704.8|632
1590555000000|2020-05-27 04:50:00|1707.02|1705.52|1706.75|1705.25|1707.5|1706.25|1706.34|1705.05|621
1590555300000|2020-05-27 04:55:00|1706.77|1705.27|1707.26|1705.76|1707.31|1705.89|1705.95|1704.6|501
1590555600000|2020-05-27 05:00:00|1707.24|1705.74|1708.88|1707.38|1709.09|1707.74|1706.09|1704.95|981
1590555900000|2020-05-27 05:05:00|1708.9|1707.4|1708.24|1707.34|1709.85|1708.35|1707.2|1706.14|937
1590556200000|2020-05-27 05:10:00|1708.26|1707.36|1707.04|1706.14|1708.53|1707.43|1706.35|1705.15|753
1590556500000|2020-05-27 05:15:00|1707.05|1706.15|1707.25|1706.35|1709|1707.56|1706.82|1705.75|671
1590556800000|2020-05-27 05:20:00|1707.24|1706.34|1707.84|1706.94|1709.58|1708.68|1707.18|1706.27|759
1590557100000|2020-05-27 05:25:00|1707.88|1706.98|1707.98|1706.48|1708.68|1707.49|1707.47|1706.2|713
1590557400000|2020-05-27 05:30:00|1707.96|1706.46|1707.18|1705.68|1708.31|1706.87|1706.49|1705.3|1198
1590557700000|2020-05-27 05:35:00|1707.12|1705.62|1707.96|1707.06|1708.31|1707.17|1706.46|1705.14|938
1590558000000|2020-05-27 05:40:00|1707.97|1707.07|1708.31|1707.41|1708.88|1707.84|1707.65|1706.54|926
1590558300000|2020-05-27 05:45:00|1708.4|1707.5|1707.97|1707.07|1708.85|1707.64|1707.49|1706.51|810
1590558600000|2020-05-27 05:50:00|1707.98|1707.08|1707.85|1706.95|1708.81|1707.66|1707.71|1706.38|585
1590558900000|2020-05-27 05:55:00|1707.9|1707|1708.13|1707.23|1709.14|1708.01|1707.88|1706.94|580
1590559200000|2020-05-27 06:00:00|1708.15|1707.25|1707.49|1706.59|1709.46|1707.96|1707.17|1706.13|762
1590559500000|2020-05-27 06:05:00|1707.47|1706.57|1707.04|1706.14|1708.17|1706.92|1706.92|1705.73|451
1590559800000|2020-05-27 06:10:00|1707.06|1706.16|1706.59|1705.69|1707.4|1706.19|1706.49|1705.39|586
1590560100000|2020-05-27 06:15:00|1706.67|1705.77|1707.4|1706.5|1708.55|1707.05|1706.41|1705.35|743
1590560400000|2020-05-27 06:20:00|1707.39|1706.49|1708.32|1707.42|1708.64|1707.57|1707.21|1706.2|845
1590560700000|2020-05-27 06:25:00|1708.31|1707.41|1707.92|1706.42|1709.18|1708.07|1707.29|1706.12|681
1590561000000|2020-05-27 06:30:00|1707.96|1706.46|1707.89|1706.99|1708.49|1707.3|1707.32|1706.35|502
1590561300000|2020-05-27 06:35:00|1707.88|1706.98|1708.2|1707.3|1708.54|1707.39|1707.67|1706.74|610
1590561600000|2020-05-27 06:40:00|1708.16|1707.26|1706.63|1705.73|1708.23|1707.33|1706.6|1705.7|635
1590561900000|2020-05-27 06:45:00|1706.7|1705.8|1706.23|1705.33|1707.43|1706.21|1706.14|1704.97|677
1590562200000|2020-05-27 06:50:00|1706.6|1705.7|1706.6|1705.1|1708.11|1706.61|1705.71|1704.81|838
1590562500000|2020-05-27 06:55:00|1706.68|1705.18|1706.36|1705.46|1707.1|1705.83|1706.08|1705.05|579
1590562800000|2020-05-27 07:00:00|1706.79|1705.29|1708.45|1707.55|1708.93|1707.9|1705.86|1704.96|914
1590563100000|2020-05-27 07:05:00|1708.48|1707.58|1708.87|1707.97|1709.59|1708.32|1708.04|1707.14|897
1590563400000|2020-05-27 07:10:00|1708.88|1707.98|1710.62|1709.72|1711|1710.1|1708.49|1707.53|1062
1590563700000|2020-05-27 07:15:00|1710.6|1709.7|1709.9|1709|1711.26|1710.18|1709.44|1708.54|1077
1590564000000|2020-05-27 07:20:00|1709.94|1709.04|1708.71|1707.81|1710.57|1709.67|1708.67|1707.68|978
1590564300000|2020-05-27 07:25:00|1708.84|1707.94|1707.95|1707.05|1709.14|1708.23|1707.4|1706.5|1042
1590564600000|2020-05-27 07:30:00|1707.97|1707.07|1708.45|1707.55|1709.53|1708.42|1707.79|1706.89|967
1590564900000|2020-05-27 07:35:00|1708.44|1707.54|1708.99|1708.09|1709.15|1708.25|1708.12|1707.21|838
1590565200000|2020-05-27 07:40:00|1709.04|1708.14|1708.88|1707.98|1709.78|1708.67|1708.78|1707.85|691
1590565500000|2020-05-27 07:45:00|1708.89|1707.99|1707.98|1707.08|1709.16|1708.12|1707.64|1706.74|921
1590565800000|2020-05-27 07:50:00|1708|1707.1|1708.94|1708.04|1709.51|1708.49|1707.71|1706.69|781
1590566100000|2020-05-27 07:55:00|1708.9|1708|1708.73|1707.83|1709.23|1708.16|1708.4|1707.2|540
1590566400000|2020-05-27 08:00:00|1708.74|1707.84|1708.76|1707.86|1709.16|1708.1|1708.43|1707.11|405
1590566700000|2020-05-27 08:05:00|1708.82|1707.92|1709.96|1708.46|1710.31|1709.13|1708.67|1707.45|703
1590567000000|2020-05-27 08:10:00|1709.98|1708.48|1710.3|1709.4|1710.56|1709.45|1708.95|1707.71|636
1590567300000|2020-05-27 08:15:00|1710.24|1709.34|1709.8|1708.9|1711.15|1709.97|1709.38|1708.48|775
1590567600000|2020-05-27 08:20:00|1709.84|1708.94|1709.47|1708.57|1710.26|1709.32|1709.27|1708.3|743
1590567900000|2020-05-27 08:25:00|1709.46|1708.56|1709.44|1707.94|1709.83|1708.93|1708.77|1707.44|839
1590568200000|2020-05-27 08:30:00|1709.31|1707.81|1708.48|1707.58|1709.46|1708.44|1708.4|1707.5|764
1590568500000|2020-05-27 08:35:00|1708.46|1707.56|1708.3|1707.4|1709.47|1708.55|1708.24|1707.28|638
1590568800000|2020-05-27 08:40:00|1708.22|1707.32|1707.17|1706.27|1708.67|1707.49|1706.54|1705.46|1055
1590569100000|2020-05-27 08:45:00|1707.51|1706.01|1707.11|1705.61|1707.75|1706.52|1706.23|1705.13|969
1590569400000|2020-05-27 08:50:00|1707.05|1705.55|1706.72|1705.82|1707.42|1706.45|1706.6|1705.44|728
1590569700000|2020-05-27 08:55:00|1706.73|1705.83|1705.91|1705.01|1707.36|1706.16|1705.21|1704.13|900
1590570000000|2020-05-27 09:00:00|1705.95|1705.05|1705.79|1704.89|1706.6|1705.4|1705.38|1704.16|912
1590570300000|2020-05-27 09:05:00|1705.66|1704.76|1706.16|1705.26|1706.51|1705.61|1704.89|1703.7|988
1590570600000|2020-05-27 09:10:00|1706.15|1705.25|1705.75|1704.85|1707.01|1705.81|1705.7|1704.59|875
1590570900000|2020-05-27 09:15:00|1705.73|1704.83|1705.86|1704.96|1706.68|1705.37|1705.29|1704.3|826
1590571200000|2020-05-27 09:20:00|1705.89|1704.99|1706.72|1705.82|1707.25|1706.13|1705.73|1704.61|805
1590571500000|2020-05-27 09:25:00|1706.71|1705.81|1707.24|1706.34|1708.01|1707.11|1706.63|1705.58|974
1590571800000|2020-05-27 09:30:00|1707.22|1706.32|1706.33|1705.43|1707.4|1706.38|1705.96|1704.88|823
1590572100000|2020-05-27 09:35:00|1706.34|1705.44|1707.42|1706.52|1708.17|1706.92|1706.23|1705.25|887
1590572400000|2020-05-27 09:40:00|1707.43|1706.53|1707.66|1706.76|1708.1|1707.05|1707.2|1706.14|784
1590572700000|2020-05-27 09:45:00|1707.65|1706.75|1707.11|1706.21|1707.9|1707|1706.21|1704.98|799
1590573000000|2020-05-27 09:50:00|1707.09|1706.19|1707.41|1706.51|1707.93|1706.77|1706.67|1705.46|759
1590573300000|2020-05-27 09:55:00|1707.43|1706.53|1706.37|1705.47|1708.11|1706.69|1705.92|1704.82|895
1590573600000|2020-05-27 10:00:00|1706.38|1705.48|1708|1707.1|1708.45|1707.4|1706.26|1705.36|801
1590573900000|2020-05-27 10:05:00|1707.97|1707.07|1708.84|1707.94|1709.31|1708.28|1707.81|1706.9|1032
1590574200000|2020-05-27 10:10:00|1708.87|1707.97|1709.08|1708.18|1709.72|1708.52|1708.17|1707.12|1118
1590574500000|2020-05-27 10:15:00|1709.15|1708.25|1708.38|1707.48|1709.85|1708.95|1708.15|1707.05|926
1590574800000|2020-05-27 10:20:00|1708.36|1707.46|1707.88|1706.98|1708.93|1707.68|1707.63|1706.57|610
1590575100000|2020-05-27 10:25:00|1708.29|1706.79|1708.21|1706.71|1708.7|1707.73|1707.44|1706.24|575
1590575400000|2020-05-27 10:30:00|1708.2|1706.7|1708.19|1706.69|1708.44|1707.28|1707.57|1706.42|482
1590575700000|2020-05-27 10:35:00|1707.9|1707|1707.74|1706.84|1708.55|1707.38|1707.57|1706.29|758
1590576000000|2020-05-27 10:40:00|1707.73|1706.83|1706.92|1706.02|1708.14|1707.1|1706.59|1705.46|721
1590576300000|2020-05-27 10:45:00|1706.95|1706.05|1707.16|1706.26|1707.57|1706.52|1706.6|1705.47|548
1590576600000|2020-05-27 10:50:00|1707.2|1706.3|1706.46|1705.56|1707.52|1706.46|1706.3|1705.4|530
1590576900000|2020-05-27 10:55:00|1706.47|1705.57|1706.92|1706.02|1707.38|1706.21|1706.13|1705.23|675
1590577200000|2020-05-27 11:00:00|1706.99|1706.09|1707.01|1705.51|1708.09|1706.97|1706.62|1705.42|801
1590577500000|2020-05-27 11:05:00|1707.02|1705.52|1707.09|1706.19|1707.39|1706.27|1706.29|1705.09|679
1590577800000|2020-05-27 11:10:00|1707.12|1706.22|1707.23|1705.73|1707.65|1706.63|1706.64|1705.67|678
1590578100000|2020-05-27 11:15:00|1706.86|1705.96|1706.8|1705.9|1707.14|1706.18|1705.88|1704.86|772
1590578400000|2020-05-27 11:20:00|1707.16|1705.66|1706.63|1705.73|1707.19|1706.07|1706.32|1705.4|670
1590578700000|2020-05-27 11:25:00|1706.62|1705.72|1705.03|1704.13|1707.07|1706.05|1704.77|1703.69|1002
1590579000000|2020-05-27 11:30:00|1705.12|1704.22|1703.2|1702.3|1705.58|1704.68|1702.57|1701.65|1680
1590579300000|2020-05-27 11:35:00|1703.22|1702.32|1703.15|1702.25|1703.97|1702.65|1701.78|1700.88|1408
1590579600000|2020-05-27 11:40:00|1703.17|1702.27|1702.69|1701.79|1703.32|1702.35|1700.89|1699.91|1505
1590579900000|2020-05-27 11:45:00|1702.7|1701.8|1702.2|1701.3|1703.41|1702.28|1698.35|1697.45|1645
1590580200000|2020-05-27 11:50:00|1702.18|1701.28|1701.51|1700.61|1703.19|1702.13|1701.34|1700.44|1138
1590580500000|2020-05-27 11:55:00|1701.49|1700.59|1701.43|1700.53|1702.34|1701.2|1700.4|1699.32|1295
1590580800000|2020-05-27 12:00:00|1701.42|1700.52|1702.57|1701.67|1703.49|1702.33|1700.75|1699.82|1421
1590581100000|2020-05-27 12:05:00|1702.69|1701.79|1700.28|1699.38|1703.16|1701.8|1699.82|1698.65|1375
1590581400000|2020-05-27 12:10:00|1700.3|1699.4|1700.11|1698.61|1700.74|1699.59|1699.16|1698|1316
1590581700000|2020-05-27 12:15:00|1699.87|1698.37|1701.51|1700.61|1702.63|1701.5|1699.47|1698.16|1401
1590582000000|2020-05-27 12:20:00|1701.49|1700.59|1700.88|1699.98|1702.12|1701.07|1699.98|1699.08|1388
1590582300000|2020-05-27 12:25:00|1700.78|1699.88|1700.27|1699.37|1701.64|1700.57|1699.68|1698.55|1418
1590582600000|2020-05-27 12:30:00|1700.23|1699.33|1700.61|1699.71|1701.31|1700.3|1699.38|1698.48|1373
1590582900000|2020-05-27 12:35:00|1700.65|1699.75|1700.5|1699.6|1701.43|1700.26|1699.27|1698.37|1226
1590583200000|2020-05-27 12:40:00|1700.48|1699.58|1701.4|1700.5|1702|1700.85|1700.42|1699.52|1045
1590583500000|2020-05-27 12:45:00|1701.54|1700.64|1700.45|1698.95|1701.94|1700.79|1699.95|1698.95|1119
1590583800000|2020-05-27 12:50:00|1700.53|1699.03|1699.87|1698.97|1700.88|1699.65|1699.16|1698.02|1303
1590584100000|2020-05-27 12:55:00|1699.89|1698.99|1700.29|1699.39|1700.73|1699.65|1699.47|1698.37|1195
1590584400000|2020-05-27 13:00:00|1700.25|1699.35|1699.6|1698.7|1700.8|1699.73|1698.83|1697.9|1620
1590584700000|2020-05-27 13:05:00|1699.65|1698.75|1699.35|1698.45|1700.1|1699.16|1699.16|1697.94|1301
1590585000000|2020-05-27 13:10:00|1699.4|1698.5|1695.99|1695.09|1699.64|1698.74|1695.69|1694.75|1663
1590585300000|2020-05-27 13:15:00|1696.02|1695.12|1696.69|1695.19|1697.36|1696.15|1694.52|1693.25|1673
1590585600000|2020-05-27 13:20:00|1696.41|1695.51|1695.88|1694.98|1697.42|1696.2|1695.32|1694.14|1463
1590585900000|2020-05-27 13:25:00|1695.76|1694.86|1694.8|1693.9|1696.84|1695.68|1694.62|1693.72|1383
1590586200000|2020-05-27 13:30:00|1694.83|1693.93|1698.67|1697.17|1698.74|1697.49|1694.53|1693.45|1923
1590586500000|2020-05-27 13:35:00|1698.66|1697.16|1698.6|1697.1|1702.56|1701.66|1698.17|1697|2047
1590586800000|2020-05-27 13:40:00|1698.64|1697.14|1696.03|1695.13|1699.23|1697.78|1695.56|1694.29|1994
1590587100000|2020-05-27 13:45:00|1696.06|1695.16|1699.42|1698.52|1701.15|1700.25|1696.05|1694.87|1859
1590587400000|2020-05-27 13:50:00|1699.47|1698.57|1701.96|1701.06|1704.17|1703.27|1699.2|1698.08|2021
1590587700000|2020-05-27 13:55:00|1702.06|1701.16|1700.86|1699.36|1702.6|1701.42|1699.47|1698.33|1811
1590588000000|2020-05-27 14:00:00|1700.83|1699.33|1697.98|1697.08|1701.85|1700.95|1697.06|1695.92|1973
1590588300000|2020-05-27 14:05:00|1698.07|1697.17|1701.31|1700.41|1702.78|1701.88|1697.97|1696.8|1928
1590588600000|2020-05-27 14:10:00|1701.25|1700.35|1700.42|1699.52|1702.13|1701.17|1699.5|1698.33|1791
1590588900000|2020-05-27 14:15:00|1700.41|1699.51|1702.41|1700.91|1705.71|1704.81|1700.34|1699.44|1957
1590589200000|2020-05-27 14:20:00|1702.4|1700.9|1702.28|1700.78|1703.76|1702.57|1701.74|1700.53|1851
1590589500000|2020-05-27 14:25:00|1702.32|1700.82|1702.03|1700.53|1704.46|1702.96|1701.85|1700.53|1812
1590589800000|2020-05-27 14:30:00|1702.16|1700.66|1700.65|1699.15|1702.94|1701.86|1700.22|1698.93|1869
1590590100000|2020-05-27 14:35:00|1700.74|1699.24|1701.18|1699.68|1701.97|1700.73|1700.01|1698.6|1732
1590590400000|2020-05-27 14:40:00|1701.24|1699.74|1701.99|1700.49|1703.06|1701.8|1701.17|1699.67|1647
1590590700000|2020-05-27 14:45:00|1702.04|1700.54|1700.36|1699.46|1703.05|1701.87|1699.52|1698.3|1748
1590591000000|2020-05-27 14:50:00|1700.41|1699.51|1699.43|1698.53|1700.67|1699.51|1698.73|1697.57|1631
1590591300000|2020-05-27 14:55:00|1699.42|1698.52|1699.2|1698.3|1699.82|1698.64|1698.59|1697.25|1425
1590591600000|2020-05-27 15:00:00|1699.24|1698.34|1700.15|1698.65|1700.38|1699.13|1698.98|1697.74|1367
1590591900000|2020-05-27 15:05:00|1700.17|1698.67|1702.48|1700.98|1702.87|1701.62|1699.44|1698.23|1735
1590592200000|2020-05-27 15:10:00|1702.26|1700.76|1701.3|1700.4|1702.53|1701.32|1700.84|1699.72|1414
1590592500000|2020-05-27 15:15:00|1701.34|1700.44|1702.15|1701.25|1703.04|1701.9|1700.76|1699.68|1590
1590592800000|2020-05-27 15:20:00|1702.09|1701.19|1702.55|1701.65|1702.99|1701.93|1701.48|1700.43|1409
1590593100000|2020-05-27 15:25:00|1702.4|1701.5|1701.99|1701.09|1703.65|1702.43|1701.99|1700.98|1624
1590593400000|2020-05-27 15:30:00|1702.03|1701.13|1701.07|1700.17|1702.78|1701.74|1701.06|1700.16|1382
1590593700000|2020-05-27 15:35:00|1701.04|1700.14|1702.69|1701.79|1703.85|1702.63|1700.71|1699.61|1628
1590594000000|2020-05-27 15:40:00|1702.62|1701.72|1701.94|1701.04|1704.16|1702.97|1701.59|1700.63|1573
1590594300000|2020-05-27 15:45:00|1701.92|1701.02|1701.18|1700.28|1702.72|1701.63|1700.87|1699.84|1225
1590594600000|2020-05-27 15:50:00|1701.11|1700.21|1701.41|1700.51|1702.61|1701.47|1700.75|1699.63|1205
1590594900000|2020-05-27 15:55:00|1701.43|1700.53|1701.55|1700.65|1702.67|1701.46|1701.31|1700.41|1129
1590595200000|2020-05-27 16:00:00|1701.52|1700.62|1702.84|1701.94|1703.67|1702.66|1701.41|1700.32|1321
1590595500000|2020-05-27 16:05:00|1703.18|1701.68|1706.13|1704.63|1706.14|1705|1702.44|1701.34|1482
1590595800000|2020-05-27 16:10:00|1706.14|1704.64|1708.06|1707.16|1708.16|1707.26|1705.49|1704.52|1610
1590596100000|2020-05-27 16:15:00|1708.21|1707.31|1707.19|1706.29|1708.7|1707.8|1706.38|1705.33|1535
1590596400000|2020-05-27 16:20:00|1707.18|1706.28|1707.19|1706.29|1708.89|1707.69|1706.26|1705.1|1646
1590596700000|2020-05-27 16:25:00|1707.24|1706.34|1707.83|1706.93|1707.94|1707.01|1706.61|1705.46|1164
1590597000000|2020-05-27 16:30:00|1707.81|1706.91|1708.65|1707.15|1710.65|1709.54|1707.3|1706.09|1715
1590597300000|2020-05-27 16:35:00|1708.68|1707.18|1707.95|1706.45|1709.41|1708.18|1707.37|1706.16|1361
1590597600000|2020-05-27 16:40:00|1707.94|1706.44|1706.88|1705.38|1708.08|1706.98|1706.57|1705.37|1468
1590597900000|2020-05-27 16:45:00|1706.85|1705.35|1707.21|1705.71|1707.88|1706.76|1705.98|1704.97|1243
1590598200000|2020-05-27 16:50:00|1707.36|1705.86|1707.46|1706.56|1707.87|1706.72|1706.66|1705.27|1085
1590598500000|2020-05-27 16:55:00|1707.52|1706.62|1708.85|1707.35|1709.22|1707.8|1707.46|1706.05|1097
1590598800000|2020-05-27 17:00:00|1708.84|1707.34|1710|1708.5|1710.48|1709.4|1708.84|1707.34|1490
1590599100000|2020-05-27 17:05:00|1709.96|1708.46|1710.54|1709.64|1711.83|1710.68|1709.65|1708.45|1272
1590599400000|2020-05-27 17:10:00|1710.48|1709.58|1710.67|1709.17|1711.09|1709.86|1709.78|1708.5|1181
1590599700000|2020-05-27 17:15:00|1710.63|1709.13|1709.76|1708.26|1711.23|1709.97|1708.76|1707.26|1489
1590600000000|2020-05-27 17:20:00|1709.8|1708.3|1713.37|1712.47|1713.67|1712.48|1709.61|1708.23|1548
1590600300000|2020-05-27 17:25:00|1713.36|1712.46|1713.07|1711.57|1713.9|1712.91|1711.89|1710.54|1515
1590600600000|2020-05-27 17:30:00|1713.03|1711.53|1713.43|1711.93|1713.82|1712.61|1712.69|1711.39|1203
1590600900000|2020-05-27 17:35:00|1713.35|1711.85|1713.55|1712.05|1714.1|1712.91|1713.18|1711.77|1074
1590601200000|2020-05-27 17:40:00|1713.52|1712.02|1712.64|1711.74|1714.12|1712.96|1712.39|1711.32|1185
1590601500000|2020-05-27 17:45:00|1712.46|1711.56|1713.44|1712.54|1713.94|1712.79|1712.15|1711.14|1232
1590601800000|2020-05-27 17:50:00|1713.49|1712.59|1713.86|1712.96|1714.27|1713.24|1713.43|1712.53|984
1590602100000|2020-05-27 17:55:00|1713.84|1712.94|1713.85|1712.95|1714.4|1713.02|1713.25|1712.21|776
1590602400000|2020-05-27 18:00:00|1713.97|1713.07|1713.6|1712.7|1714.3|1713.07|1713.13|1711.96|1154
1590602700000|2020-05-27 18:05:00|1713.61|1712.71|1715.02|1714.12|1715.36|1714.17|1712.97|1711.95|1219
1590603000000|2020-05-27 18:10:00|1715.04|1714.14|1714.31|1713.41|1716.13|1714.88|1713.78|1712.68|1284
1590603300000|2020-05-27 18:15:00|1714.29|1713.39|1713.48|1712.58|1714.88|1713.74|1712.99|1711.93|1058
1590603600000|2020-05-27 18:20:00|1713.52|1712.62|1713.48|1712.58|1714.02|1713.01|1712.78|1711.88|888
1590603900000|2020-05-27 18:25:00|1713.78|1712.28|1713.49|1712.59|1713.92|1712.72|1711.94|1710.7|1230
1590604200000|2020-05-27 18:30:00|1713.53|1712.63|1712.82|1711.92|1714.84|1713.57|1712.61|1711.61|1308
1590604500000|2020-05-27 18:35:00|1712.83|1711.93|1714.92|1714.02|1715.27|1714.18|1712.55|1711.49|1145
1590604800000|2020-05-27 18:40:00|1714.98|1714.08|1713.62|1712.72|1714.98|1714.08|1713.55|1712.35|1171
1590605100000|2020-05-27 18:45:00|1713.65|1712.75|1714.54|1713.64|1715.06|1713.88|1713.08|1711.93|914
1590605400000|2020-05-27 18:50:00|1714.52|1713.62|1714.58|1713.68|1715.07|1713.9|1714.38|1713.17|797
1590605700000|2020-05-27 18:55:00|1714.59|1713.69|1714.09|1713.19|1714.97|1713.78|1713.68|1712.42|869
1590606000000|2020-05-27 19:00:00|1714.1|1713.2|1714.53|1713.03|1715.32|1714.24|1713.85|1712.7|1142
1590606300000|2020-05-27 19:05:00|1714.54|1713.04|1713.63|1712.13|1714.68|1713.24|1712.98|1711.97|1045
1590606600000|2020-05-27 19:10:00|1713.68|1712.18|1714|1712.5|1714.42|1713.21|1713.15|1712.04|900
1590606900000|2020-05-27 19:15:00|1713.83|1712.33|1713.2|1711.7|1714.79|1713.33|1712.44|1711.23|822
1590607200000|2020-05-27 19:20:00|1713.04|1711.54|1712.84|1711.34|1713.4|1712.24|1712.42|1711.24|882
1590607500000|2020-05-27 19:25:00|1712.85|1711.35|1713.98|1712.48|1714.33|1713.05|1712.16|1711|954
1590607800000|2020-05-27 19:30:00|1713.94|1712.44|1713.67|1712.17|1714.12|1712.85|1712.97|1711.6|878
1590608100000|2020-05-27 19:35:00|1713.72|1712.22|1714.15|1712.65|1714.41|1713.15|1713.39|1712.11|928
1590608400000|2020-05-27 19:40:00|1714.16|1712.66|1713.45|1712.55|1714.76|1713.44|1713.38|1712.22|1106
1590608700000|2020-05-27 19:45:00|1713.5|1712.6|1714.18|1713.28|1714.53|1713.38|1713.27|1712.1|1013
1590609000000|2020-05-27 19:50:00|1714.19|1713.29|1714.26|1712.76|1715.87|1714.49|1713.98|1712.69|1310
1590609300000|2020-05-27 19:55:00|1714.32|1712.82|1714.27|1712.77|1715.49|1714.16|1713.77|1712.27|1395
1590609600000|2020-05-27 20:00:00|1714.22|1712.72|1713.6|1712.7|1714.6|1713.4|1713.52|1712.42|532
1590609900000|2020-05-27 20:05:00|1713.66|1712.76|1714|1712.5|1714.4|1712.9|1712.9|1711.7|318
1590610200000|2020-05-27 20:10:00|1713.93|1712.43|1714.24|1712.74|1714.85|1713.35|1713.54|1712.25|321
1590610500000|2020-05-27 20:15:00|1714.23|1712.73|1713.65|1712.15|1714.64|1713.18|1713.49|1711.99|338
1590610800000|2020-05-27 20:20:00|1713.75|1712.25|1713.51|1712.01|1714.45|1712.95|1712.54|1711.34|310
1590611100000|2020-05-27 20:25:00|1713.39|1711.89|1713.87|1712.37|1714.34|1712.84|1713.15|1711.65|272
1590611400000|2020-05-27 20:30:00|1713.69|1712.19|1713.59|1712.69|1714.43|1713.02|1713.16|1711.85|376
1590611700000|2020-05-27 20:35:00|1713.34|1712.44|1713.18|1711.68|1714.45|1712.95|1713.03|1711.68|186
1590612000000|2020-05-27 20:40:00|1713.41|1711.91|1713.34|1711.84|1713.9|1712.51|1712.83|1711.43|224
1590612300000|2020-05-27 20:45:00|1713.52|1712.02|1713.6|1712.1|1713.75|1712.25|1712.08|1710.58|439
1590612600000|2020-05-27 20:50:00|1714.3|1712.8|1710.58|1709.08|1714.3|1712.8|1708.91|1707.41|533
1590612900000|2020-05-27 20:55:00|1710.55|1709.05|1709.35|1707.85|1710.67|1709.17|1709.3|1707.8|306
1590616800000|2020-05-27 22:00:00|1714.32|1709.48|1711.58|1707.14|1715.39|1712.2|1706.17|1702.73|681
1590617100000|2020-05-27 22:05:00|1711.37|1707.17|1710.86|1709.36|1711.84|1709.81|1709.53|1706.68|219
1590617400000|2020-05-27 22:10:00|1710.23|1708.73|1708.53|1707.03|1710.79|1709.29|1707.95|1706.45|552
1590617700000|2020-05-27 22:15:00|1708.54|1707.04|1709.68|1708.18|1710|1708.5|1708.42|1706.92|326
1590618000000|2020-05-27 22:20:00|1709.83|1708.33|1709.68|1708.18|1709.98|1708.48|1709.62|1708.12|174
1590618300000|2020-05-27 22:25:00|1709.69|1708.19|1709.95|1708.45|1710.3|1708.8|1709.47|1707.97|220
1590618600000|2020-05-27 22:30:00|1709.91|1708.41|1710.41|1708.91|1710.69|1709.19|1709.7|1708.4|287
1590618900000|2020-05-27 22:35:00|1710.34|1708.84|1710.76|1709.26|1710.88|1709.38|1710.07|1708.57|159
1590619200000|2020-05-27 22:40:00|1710.77|1709.27|1710.84|1709.34|1711.3|1709.8|1710.67|1709.17|224
1590619500000|2020-05-27 22:45:00|1710.87|1709.37|1710.39|1709.49|1711.24|1709.79|1710.11|1708.95|278
1590619800000|2020-05-27 22:50:00|1710.69|1709.19|1710.67|1709.17|1712.75|1709.67|1710.37|1707.75|252
1590620100000|2020-05-27 22:55:00|1710.78|1709.28|1711.09|1709.59|1711.38|1709.88|1710.71|1709.23|243
1590620400000|2020-05-27 23:00:00|1711.05|1709.55|1710.89|1709.39|1711.12|1709.7|1710.33|1709.16|292
1590620700000|2020-05-27 23:05:00|1710.87|1709.37|1711.29|1709.79|1711.5|1710|1710.34|1709.18|280
1590621000000|2020-05-27 23:10:00|1711.25|1709.75|1711.61|1710.11|1711.64|1710.14|1711.06|1709.56|277
1590621300000|2020-05-27 23:15:00|1711.62|1710.12|1711.72|1710.22|1711.78|1710.28|1711.45|1709.95|204
1590621600000|2020-05-27 23:20:00|1711.7|1710.2|1711.29|1709.79|1711.84|1710.47|1710.86|1709.7|261
1590621900000|2020-05-27 23:25:00|1711|1710.1|1709.88|1708.38|1711.36|1710.15|1709.44|1708.21|633
1590622200000|2020-05-27 23:30:00|1709.92|1708.42|1710.43|1709.53|1710.56|1709.58|1709.15|1707.89|698
1590622500000|2020-05-27 23:35:00|1710.45|1709.55|1710.74|1709.24|1711.5|1710.5|1710.12|1708.99|489
1590622800000|2020-05-27 23:40:00|1710.76|1709.26|1711.93|1710.43|1712.13|1710.94|1710.13|1708.94|416
1590623100000|2020-05-27 23:45:00|1711.87|1710.37|1711.72|1710.22|1712.44|1711.03|1710.89|1709.72|402
1590623400000|2020-05-27 23:50:00|1711.71|1710.21|1711.52|1710.62|1711.98|1710.64|1710.99|1709.9|386
1590623700000|2020-05-27 23:55:00|1711.82|1710.32|1711.63|1710.73|1712.03|1710.84|1711.25|1710.05|387
1590624000000|2020-05-28 00:00:00|1711.57|1710.67|1712.88|1711.98|1713.2|1712.14|1711.28|1710.07|699
1590624300000|2020-05-28 00:05:00|1712.79|1711.89|1713.31|1711.81|1713.89|1712.66|1712.08|1710.79|704
1590624600000|2020-05-28 00:10:00|1713.22|1711.72|1711.92|1710.42|1713.53|1712.19|1711.12|1709.92|401
1590624900000|2020-05-28 00:15:00|1711.84|1710.34|1711.45|1709.95|1713.8|1710.86|1710.85|1708.7|341
1590625200000|2020-05-28 00:20:00|1711.39|1709.89|1711.76|1710.26|1711.86|1710.56|1710.88|1709.7|330
1590625500000|2020-05-28 00:25:00|1711.56|1710.06|1711.46|1709.96|1712.4|1710.9|1711.12|1709.92|376
1590625800000|2020-05-28 00:30:00|1711.59|1710.09|1710.61|1709.11|1712.25|1710.82|1710.41|1708.91|373
1590626100000|2020-05-28 00:35:00|1710.57|1709.07|1711.84|1710.34|1713.8|1710.61|1710.52|1708.45|407
1590626400000|2020-05-28 00:40:00|1711.81|1710.31|1712.88|1711.98|1715.3|1712.07|1711.81|1709.3|396
1590626700000|2020-05-28 00:45:00|1712.79|1711.89|1712.84|1711.34|1713.38|1712.07|1712.46|1711.17|357
1590627000000|2020-05-28 00:50:00|1712.9|1711.4|1712.18|1710.68|1715.05|1712.14|1711.63|1709.95|505
1590627300000|2020-05-28 00:55:00|1711.69|1710.79|1710.86|1709.36|1712.12|1710.93|1709.81|1708.51|927
1590627600000|2020-05-28 01:00:00|1710.93|1709.43|1711.88|1710.38|1712.15|1710.65|1709.9|1708.57|990
1590627900000|2020-05-28 01:05:00|1711.97|1710.47|1714.25|1712.75|1716.8|1713.59|1711.15|1709.65|1073
1590628200000|2020-05-28 01:10:00|1714.05|1712.55|1713.32|1711.82|1714.29|1712.79|1712.7|1711.2|827
1590628500000|2020-05-28 01:15:00|1713.28|1711.78|1713.13|1711.63|1713.62|1712.12|1712.3|1710.8|593
1590628800000|2020-05-28 01:20:00|1712.96|1711.46|1713.06|1711.56|1713.6|1712.16|1712.53|1711.03|509
1590629100000|2020-05-28 01:25:00|1712.97|1711.47|1711.85|1710.95|1713.39|1711.89|1711.68|1710.46|548
1590629400000|2020-05-28 01:30:00|1711.79|1710.89|1713.01|1711.51|1713.61|1712.26|1711.79|1710.52|620
1590629700000|2020-05-28 01:35:00|1712.98|1711.48|1713.06|1711.56|1715.4|1712.1|1712.27|1710.3|424
1590630000000|2020-05-28 01:40:00|1713.1|1711.6|1715.12|1713.62|1715.87|1714.37|1713.06|1711.56|655
1590630300000|2020-05-28 01:45:00|1715.19|1713.69|1715.34|1713.84|1715.99|1714.57|1714.14|1712.86|827
1590630600000|2020-05-28 01:50:00|1714.97|1713.47|1714.95|1713.45|1717.05|1714.05|1714.15|1711.85|574
1590630900000|2020-05-28 01:55:00|1714.85|1713.35|1715.59|1714.09|1717.05|1714.8|1714.55|1711.9|634
1590631200000|2020-05-28 02:00:00|1715.7|1714.2|1715.26|1713.76|1717.45|1714.4|1714.27|1712.45|549
1590631500000|2020-05-28 02:05:00|1715.2|1713.7|1715.27|1714.37|1717.4|1714.51|1714.39|1712.4|523
1590631800000|2020-05-28 02:10:00|1715.57|1714.07|1715.03|1714.13|1716.16|1714.9|1714.54|1713.19|921
1590632100000|2020-05-28 02:15:00|1714.95|1714.05|1715.2|1714.3|1715.49|1714.35|1714.36|1713.05|455
1590632400000|2020-05-28 02:20:00|1715.21|1714.31|1714.64|1713.74|1715.62|1714.66|1714.33|1713.32|401
1590632700000|2020-05-28 02:25:00|1714.68|1713.78|1715.29|1714.39|1715.46|1714.45|1714.33|1713.18|508
1590633000000|2020-05-28 02:30:00|1715.44|1713.94|1714.51|1713.61|1715.81|1714.62|1714.17|1712.95|802
1590633300000|2020-05-28 02:35:00|1714.55|1713.65|1713.93|1713.03|1715|1713.89|1713.49|1712.41|706
1590633600000|2020-05-28 02:40:00|1713.98|1713.08|1714.22|1713.32|1714.85|1713.71|1713.58|1712.44|529
1590633900000|2020-05-28 02:45:00|1714.13|1713.23|1714.12|1712.62|1714.85|1713.8|1713.62|1712.5|458
1590634200000|2020-05-28 02:50:00|1714.16|1712.66|1714.3|1713.4|1714.67|1713.52|1713.5|1712.41|479
1590634500000|2020-05-28 02:55:00|1714.29|1713.39|1714.08|1713.18|1714.75|1713.72|1714|1712.82|374
1590634800000|2020-05-28 03:00:00|1714.21|1713.31|1714.11|1713.21|1714.52|1713.37|1713.67|1712.47|396
1590635100000|2020-05-28 03:05:00|1714.09|1713.19|1713.6|1712.7|1714.86|1713.66|1713.39|1712.24|444
1590635400000|2020-05-28 03:10:00|1713.59|1712.69|1713.63|1712.73|1714.37|1713.31|1713.38|1712.17|430
1590635700000|2020-05-28 03:15:00|1713.65|1712.75|1713.86|1712.96|1714.66|1713.46|1713.46|1712.26|408
1590636000000|2020-05-28 03:20:00|1713.72|1712.82|1713.92|1713.02|1714.42|1713.3|1713.34|1712.18|458
1590636300000|2020-05-28 03:25:00|1713.91|1713.01|1713.63|1712.73|1714.29|1713.39|1713.52|1712.26|359
1590636600000|2020-05-28 03:30:00|1713.84|1712.94|1713.34|1712.44|1714.4|1713.08|1713.23|1712.04|358
1590636900000|2020-05-28 03:35:00|1713.31|1712.41|1713.96|1713.06|1714.3|1713.21|1713.31|1712.19|469
1590637200000|2020-05-28 03:40:00|1714.26|1712.76|1714.08|1712.58|1714.56|1713.43|1713.3|1711.99|470
1590637500000|2020-05-28 03:45:00|1714.01|1712.51|1715.44|1713.94|1715.51|1714.11|1713.12|1712.22|464
1590637800000|2020-05-28 03:50:00|1715.43|1713.93|1714.68|1713.78|1715.8|1714.3|1714.53|1713.29|367
1590638100000|2020-05-28 03:55:00|1714.8|1713.9|1714.97|1714.07|1715.33|1714.2|1714.46|1713.28|348
1590638400000|2020-05-28 04:00:00|1714.96|1714.06|1715.07|1714.17|1715.5|1714.39|1714.8|1713.67|411
1590638700000|2020-05-28 04:05:00|1715.08|1714.18|1714.9|1714|1715.87|1714.56|1714.61|1713.71|392
1590639000000|2020-05-28 04:10:00|1714.88|1713.98|1715.51|1714.61|1715.96|1714.89|1714.77|1713.74|495
1590639300000|2020-05-28 04:15:00|1715.48|1714.58|1715.49|1714.59|1716.09|1715.07|1715.07|1714.02|522
1590639600000|2020-05-28 04:20:00|1715.51|1714.61|1716.86|1715.36|1717.16|1715.88|1715.13|1713.92|601
1590639900000|2020-05-28 04:25:00|1716.62|1715.12|1716.7|1715.8|1717.92|1716.72|1716.4|1715.04|624
1590640200000|2020-05-28 04:30:00|1716.71|1715.81|1716.91|1716.01|1718.17|1716.67|1716.56|1715.45|443
1590640500000|2020-05-28 04:35:00|1716.87|1715.97|1716.74|1715.24|1717.46|1716.13|1716.08|1714.89|427
1590640800000|2020-05-28 04:40:00|1716.72|1715.22|1716.48|1715.58|1717.71|1716.21|1716.44|1714.98|334
1590641100000|2020-05-28 04:45:00|1716.97|1715.47|1716.58|1715.68|1717.78|1716.58|1716.21|1715.12|364
1590641400000|2020-05-28 04:50:00|1716.57|1715.67|1717.19|1715.69|1717.89|1716.57|1716.54|1715.36|333
1590641700000|2020-05-28 04:55:00|1717.2|1715.7|1717.06|1715.56|1717.79|1716.44|1716.42|1715.18|359
1590642000000|2020-05-28 05:00:00|1717.05|1715.55|1716.66|1715.76|1717.77|1716.31|1716.52|1715.27|425
1590642300000|2020-05-28 05:05:00|1716.64|1715.74|1717.02|1716.12|1718.84|1717.34|1716.6|1715.37|725
1590642600000|2020-05-28 05:10:00|1716.93|1716.03|1717.19|1716.29|1718.7|1717.2|1716.48|1715.47|658
1590642900000|2020-05-28 05:15:00|1717.17|1716.27|1716.96|1716.06|1717.9|1716.85|1716.78|1715.87|737
1590643200000|2020-05-28 05:20:00|1716.97|1716.07|1716.57|1715.67|1717.43|1716.46|1716.36|1715.21|506
1590643500000|2020-05-28 05:25:00|1716.58|1715.68|1716.47|1715.57|1717.27|1716.22|1716.09|1715.1|626
1590643800000|2020-05-28 05:30:00|1716.48|1715.58|1717.86|1716.36|1717.87|1716.74|1716.02|1714.93|911
1590644100000|2020-05-28 05:35:00|1717.82|1716.32|1718.94|1718.04|1719.25|1718.29|1717.32|1715.94|986
1590644400000|2020-05-28 05:40:00|1718.86|1717.96|1719.53|1718.03|1720.37|1719.01|1718.07|1716.97|930
1590644700000|2020-05-28 05:45:00|1719.57|1718.07|1719.73|1718.83|1720.32|1719.15|1718.82|1717.6|986
1590645000000|2020-05-28 05:50:00|1719.76|1718.86|1720.2|1718.7|1720.7|1719.5|1718.73|1717.31|868
1590645300000|2020-05-28 05:55:00|1720.22|1718.72|1719.77|1718.27|1720.36|1719.17|1718.83|1717.54|800
1590645600000|2020-05-28 06:00:00|1719.72|1718.22|1720.03|1718.53|1720.87|1719.37|1719.49|1718.18|976
1590645900000|2020-05-28 06:05:00|1719.93|1718.43|1720.35|1718.85|1720.71|1719.35|1719.45|1718.22|737
1590646200000|2020-05-28 06:10:00|1720.37|1718.87|1719.13|1717.63|1721.01|1719.51|1718.36|1716.97|897
1590646500000|2020-05-28 06:15:00|1719.05|1717.55|1720.24|1718.74|1720.28|1719.12|1718.25|1717.26|774
1590646800000|2020-05-28 06:20:00|1720.25|1718.75|1720.35|1718.85|1720.83|1719.49|1719.23|1718.06|909
1590647100000|2020-05-28 06:25:00|1720.18|1719.28|1719.71|1718.81|1720.78|1719.77|1719.51|1718.26|850
1590647400000|2020-05-28 06:30:00|1719.87|1718.97|1720.77|1719.87|1721.46|1720.02|1719.65|1718.46|870
1590647700000|2020-05-28 06:35:00|1720.85|1719.95|1721.12|1719.62|1721.41|1720.21|1720.23|1719.06|799
1590648000000|2020-05-28 06:40:00|1721.11|1719.61|1719.53|1718.63|1721.18|1719.75|1719.48|1718.24|707
1590648300000|2020-05-28 06:45:00|1719.54|1718.64|1719.88|1718.98|1720.46|1719.28|1719.28|1718.13|696
1590648600000|2020-05-28 06:50:00|1720|1719.1|1719.97|1719.07|1720.55|1719.65|1719.59|1718.39|843
1590648900000|2020-05-28 06:55:00|1719.96|1719.06|1719.16|1718.26|1720.09|1719.19|1718.72|1717.58|806
1590649200000|2020-05-28 07:00:00|1719.14|1718.24|1718.97|1718.07|1719.91|1719.01|1717.97|1717.04|1226
1590649500000|2020-05-28 07:05:00|1718.9|1718|1719.73|1718.83|1719.97|1719.07|1718.84|1717.56|936
1590649800000|2020-05-28 07:10:00|1719.78|1718.88|1722.06|1720.56|1722.24|1721.16|1719.74|1718.84|1155
1590650100000|2020-05-28 07:15:00|1722.02|1720.52|1721.59|1720.69|1722.32|1721.33|1721.36|1720.29|1128
1590650400000|2020-05-28 07:20:00|1721.61|1720.71|1720.78|1719.88|1722.25|1721.04|1720.71|1719.66|1043
1590650700000|2020-05-28 07:25:00|1720.77|1719.87|1720.63|1719.73|1721.51|1720.29|1720.3|1719.05|1016
1590651000000|2020-05-28 07:30:00|1720.56|1719.66|1720.64|1719.74|1721.08|1719.88|1720.39|1719.29|717
1590651300000|2020-05-28 07:35:00|1720.65|1719.75|1720.86|1719.96|1721.13|1720.23|1719.98|1718.94|891
1590651600000|2020-05-28 07:40:00|1720.89|1719.99|1719.94|1719.04|1720.9|1720|1719.55|1718.57|733
1590651900000|2020-05-28 07:45:00|1719.86|1718.96|1719.97|1719.07|1720.39|1719.25|1719.59|1718.32|681
1590652200000|2020-05-28 07:50:00|1720.38|1718.88|1720.26|1718.76|1720.53|1719.33|1719.49|1718.24|736
1590652500000|2020-05-28 07:55:00|1720.25|1718.75|1719.48|1718.58|1720.42|1719.28|1718.62|1717.31|985
1590652800000|2020-05-28 08:00:00|1719.46|1718.56|1720.18|1719.28|1720.44|1719.34|1718.58|1717.39|952
1590653100000|2020-05-28 08:05:00|1720.2|1719.3|1721.05|1720.15|1721.48|1720.36|1720.1|1718.92|840
1590653400000|2020-05-28 08:10:00|1721.04|1720.14|1721.59|1720.69|1722.08|1720.93|1721.04|1720.04|939
1590653700000|2020-05-28 08:15:00|1721.58|1720.68|1721.59|1720.69|1722.93|1721.85|1721.01|1720.09|1014
1590654000000|2020-05-28 08:20:00|1721.58|1720.68|1722.16|1721.26|1722.8|1721.59|1721.01|1719.83|1171
1590654300000|2020-05-28 08:25:00|1722.17|1721.27|1720.64|1719.74|1722.58|1721.56|1719.39|1718.29|1402
1590654600000|2020-05-28 08:30:00|1720.68|1719.78|1721.26|1720.36|1721.77|1720.72|1720.49|1719.29|878
1590654900000|2020-05-28 08:35:00|1721.29|1720.39|1721.74|1720.84|1722.16|1720.93|1721.04|1719.94|1013
1590655200000|2020-05-28 08:40:00|1721.73|1720.83|1722.12|1721.22|1722.47|1721.36|1721.38|1720.15|899
1590655500000|2020-05-28 08:45:00|1722.19|1721.29|1722.29|1721.39|1722.72|1721.51|1721.56|1720.32|818
1590655800000|2020-05-28 08:50:00|1722.26|1721.36|1720.72|1719.82|1722.68|1721.57|1720.44|1719.19|1108
1590656100000|2020-05-28 08:55:00|1720.76|1719.86|1720.76|1719.86|1721.52|1720.35|1719.91|1718.73|975
1590656400000|2020-05-28 09:00:00|1720.86|1719.96|1720.41|1719.51|1721.46|1720.45|1720.07|1718.92|803
1590656700000|2020-05-28 09:05:00|1720.39|1719.49|1721.38|1719.88|1721.77|1720.44|1719.85|1718.95|751
1590657000000|2020-05-28 09:10:00|1721.39|1719.89|1720.95|1719.45|1721.61|1720.29|1720.17|1718.91|778
1590657300000|2020-05-28 09:15:00|1720.9|1719.4|1720.36|1719.46|1721.63|1720.19|1720.03|1718.59|706
1590657600000|2020-05-28 09:20:00|1720.45|1719.55|1722.42|1721.52|1723|1722.06|1720.28|1719.02|966
1590657900000|2020-05-28 09:25:00|1722.49|1721.59|1721.61|1720.71|1723.41|1722.2|1721.4|1720.19|1158
1590658200000|2020-05-28 09:30:00|1721.6|1720.7|1723.12|1722.22|1723.83|1722.55|1721.55|1720.33|1127
1590658500000|2020-05-28 09:35:00|1723.43|1721.93|1724.77|1723.27|1725.3|1724.02|1722.8|1721.66|980
1590658800000|2020-05-28 09:40:00|1724.7|1723.2|1723.91|1722.41|1725.41|1724.39|1723.27|1721.86|1186
1590659100000|2020-05-28 09:45:00|1723.9|1722.4|1724.27|1723.37|1725.12|1723.97|1723.68|1722.32|968
1590659400000|2020-05-28 09:50:00|1724.25|1723.35|1724.72|1723.82|1725.25|1724.11|1723.67|1722.69|988
1590659700000|2020-05-28 09:55:00|1724.67|1723.77|1724.91|1724.01|1725.38|1724.29|1724.04|1723.02|803
1590660000000|2020-05-28 10:00:00|1724.94|1724.04|1723.75|1722.85|1725.36|1724.18|1723.36|1722.25|738
1590660300000|2020-05-28 10:05:00|1723.74|1722.84|1723.02|1722.12|1724.42|1723.23|1722.86|1721.9|937
1590660600000|2020-05-28 10:10:00|1723.09|1722.19|1722.38|1721.48|1723.47|1722.34|1721.49|1720.35|1008
1590660900000|2020-05-28 10:15:00|1722.26|1721.36|1722.33|1721.43|1722.46|1721.56|1721.65|1720.25|928
1590661200000|2020-05-28 10:20:00|1722.38|1721.48|1722.71|1721.81|1723.02|1721.97|1721.67|1720.77|1044
1590661500000|2020-05-28 10:25:00|1722.69|1721.79|1723.52|1722.62|1723.88|1722.94|1722.41|1721.51|570
1590661800000|2020-05-28 10:30:00|1723.5|1722.6|1723.57|1722.07|1724.06|1722.94|1723.11|1721.89|596
1590662100000|2020-05-28 10:35:00|1723.59|1722.09|1724.82|1723.32|1724.89|1723.71|1723.23|1722.09|699
1590662400000|2020-05-28 10:40:00|1724.81|1723.31|1723.82|1722.92|1725.11|1724.03|1723.3|1722.31|953
1590662700000|2020-05-28 10:45:00|1723.8|1722.9|1724.72|1723.82|1725.17|1724.09|1723.67|1722.55|765
1590663000000|2020-05-28 10:50:00|1724.74|1723.84|1723.89|1722.99|1725.26|1724.31|1723.85|1722.55|795
1590663300000|2020-05-28 10:55:00|1723.91|1723.01|1724.27|1723.37|1724.76|1723.48|1723.68|1722.53|529
1590663600000|2020-05-28 11:00:00|1724.28|1723.38|1725.37|1723.87|1725.63|1724.49|1724.13|1722.93|734
1590663900000|2020-05-28 11:05:00|1725.05|1724.15|1726.03|1725.13|1726.55|1725.34|1724.94|1723.6|926
1590664200000|2020-05-28 11:10:00|1726.1|1725.2|1725.07|1724.17|1727.07|1725.92|1724.65|1723.63|1249
1590664500000|2020-05-28 11:15:00|1725.14|1724.24|1724.55|1723.05|1725.79|1724.56|1723.86|1722.77|1062
1590664800000|2020-05-28 11:20:00|1724.65|1723.15|1723.96|1723.06|1725.18|1724.14|1723.23|1722.01|1239
1590665100000|2020-05-28 11:25:00|1723.94|1723.04|1723.11|1722.21|1724.57|1723.34|1722.9|1721.76|1049
1590665400000|2020-05-28 11:30:00|1723.03|1722.13|1724.46|1723.56|1724.89|1723.73|1722.7|1721.76|994
1590665700000|2020-05-28 11:35:00|1724.48|1723.58|1724.69|1723.19|1725.1|1724.03|1722.8|1721.65|1202
1590666000000|2020-05-28 11:40:00|1724.6|1723.1|1724.55|1723.65|1725.07|1723.86|1723.47|1722.33|979
1590666300000|2020-05-28 11:45:00|1724.53|1723.63|1724.76|1723.26|1724.91|1723.77|1723.5|1722.33|1073
1590666600000|2020-05-28 11:50:00|1724.62|1723.72|1721.64|1720.14|1725.01|1723.76|1721.59|1720.09|1405
1590666900000|2020-05-28 11:55:00|1721.79|1720.29|1721.97|1720.47|1722.58|1721.3|1721.32|1719.99|1233
1590667200000|2020-05-28 12:00:00|1721.7|1720.8|1722.03|1721.13|1723.64|1722.39|1721.62|1720.53|1426
1590667500000|2020-05-28 12:05:00|1721.89|1720.99|1722.29|1721.39|1723.04|1721.9|1720.97|1720.07|1328
1590667800000|2020-05-28 12:10:00|1722.37|1721.47|1723.64|1722.74|1723.91|1722.8|1722.02|1720.77|1227
1590668100000|2020-05-28 12:15:00|1723.66|1722.76|1722.01|1721.11|1723.85|1722.76|1721.71|1720.37|1075
1590668400000|2020-05-28 12:20:00|1722.05|1721.15|1723.09|1722.19|1723.71|1722.65|1721.89|1720.72|1116
1590668700000|2020-05-28 12:25:00|1723|1722.1|1723.67|1722.17|1724.35|1723.2|1722.33|1721.22|1164
1590669000000|2020-05-28 12:30:00|1723.73|1722.23|1723.29|1722.39|1725.33|1724.14|1721.45|1720.29|1790
1590669300000|2020-05-28 12:35:00|1723.37|1722.47|1721.79|1720.29|1724.29|1723.15|1720.05|1719.02|1506
1590669600000|2020-05-28 12:40:00|1721.8|1720.3|1723.38|1721.88|1723.81|1722.42|1721.1|1719.96|1502
1590669900000|2020-05-28 12:45:00|1723.49|1721.99|1723.62|1722.12|1723.74|1722.49|1721.56|1720.49|1107
1590670200000|2020-05-28 12:50:00|1723.7|1722.2|1724.31|1722.81|1724.78|1723.5|1722.63|1721.35|1512
1590670500000|2020-05-28 12:55:00|1724.21|1722.71|1723.28|1721.78|1724.91|1723.41|1722.33|1721.25|1164
1590670800000|2020-05-28 13:00:00|1723.3|1721.8|1724.24|1722.74|1724.36|1723.12|1721.55|1720.32|1409
1590671100000|2020-05-28 13:05:00|1724.22|1722.72|1723.98|1722.48|1724.85|1723.72|1722.55|1721.42|1260
1590671400000|2020-05-28 13:10:00|1723.99|1722.49|1723.79|1722.29|1725.88|1724.58|1721.82|1720.66|1769
1590671700000|2020-05-28 13:15:00|1723.77|1722.27|1726.04|1724.54|1726.39|1725.36|1723.63|1722.27|1736
1590672000000|2020-05-28 13:20:00|1725.93|1724.43|1724.82|1723.32|1727.27|1726.12|1724.2|1723.14|1443
1590672300000|2020-05-28 13:25:00|1724.61|1723.71|1724.84|1723.34|1725.63|1724.22|1724|1722.84|1526
1590672600000|2020-05-28 13:30:00|1724.71|1723.21|1726.48|1724.98|1727.17|1725.74|1724.42|1723.21|1904
1590672900000|2020-05-28 13:35:00|1726.51|1725.01|1726.78|1725.88|1728.32|1727.17|1726.2|1724.94|1884
1590673200000|2020-05-28 13:40:00|1726.8|1725.9|1726.05|1724.55|1727.26|1725.9|1725.68|1724.48|1683
1590673500000|2020-05-28 13:45:00|1726.07|1724.57|1724.68|1723.18|1727.82|1726.6|1724.18|1723|1851
1590673800000|2020-05-28 13:50:00|1724.35|1723.45|1723.3|1722.4|1724.48|1723.51|1722.54|1721.46|1809
1590674100000|2020-05-28 13:55:00|1723.21|1722.31|1722.82|1721.92|1724.55|1723.43|1721.39|1720.3|1893
1590674400000|2020-05-28 14:00:00|1722.73|1721.83|1721.1|1720.2|1723.37|1722.2|1719.87|1718.94|2061
1590674700000|2020-05-28 14:05:00|1721.07|1720.17|1721.41|1720.51|1722.36|1721.17|1719.96|1719.06|1768
1590675000000|2020-05-28 14:10:00|1721.36|1720.46|1723.14|1722.24|1723.92|1722.73|1720.28|1719.01|1712
1590675300000|2020-05-28 14:15:00|1723.13|1722.23|1723.22|1722.32|1723.97|1723.04|1721.85|1720.95|1462
1590675600000|2020-05-28 14:20:00|1723.28|1722.38|1723.59|1722.69|1724.06|1723.16|1722.69|1721.79|1535
1590675900000|2020-05-28 14:25:00|1723.69|1722.79|1723.57|1722.67|1725.21|1723.89|1723.09|1722.02|1591
1590676200000|2020-05-28 14:30:00|1723.52|1722.62|1721.6|1720.7|1724.14|1723.06|1721.29|1720.1|1570
1590676500000|2020-05-28 14:35:00|1721.59|1720.69|1722.44|1721.54|1723.13|1721.86|1721.36|1720.09|1367
1590676800000|2020-05-28 14:40:00|1722.4|1721.5|1722.23|1721.33|1723.06|1722.13|1721.7|1720.72|1328
1590677100000|2020-05-28 14:45:00|1722.5|1721|1722.25|1720.75|1723.56|1722.49|1721.7|1720.61|1180
1590677400000|2020-05-28 14:50:00|1721.85|1720.95|1722.31|1721.41|1723.23|1721.93|1721.85|1720.83|1285
1590677700000|2020-05-28 14:55:00|1722.3|1721.4|1722.55|1721.65|1723.05|1721.82|1721.45|1720.36|1342
1590678000000|2020-05-28 15:00:00|1722.6|1721.7|1723.4|1721.9|1723.56|1722.06|1720.96|1719.95|1547
1590678300000|2020-05-28 15:05:00|1723.47|1721.97|1724.06|1722.56|1724.75|1723.7|1722.65|1721.45|1414
1590678600000|2020-05-28 15:10:00|1723.76|1722.86|1723.33|1722.43|1724.42|1723.12|1722.97|1721.85|1393
1590678900000|2020-05-28 15:15:00|1723.38|1722.48|1721.94|1721.04|1723.84|1722.62|1721.78|1720.68|1304
1590679200000|2020-05-28 15:20:00|1721.86|1720.96|1723.34|1721.84|1723.49|1722.49|1721.42|1720.31|1578
1590679500000|2020-05-28 15:25:00|1723.07|1722.17|1722.27|1721.37|1723.2|1722.3|1721.93|1720.88|1143
1590679800000|2020-05-28 15:30:00|1722.29|1721.39|1721.63|1720.73|1723.21|1722.31|1721.46|1720.29|1457
1590680100000|2020-05-28 15:35:00|1721.67|1720.77|1722.76|1721.86|1723.26|1722.18|1720.87|1719.97|1402
1590680400000|2020-05-28 15:40:00|1722.66|1721.76|1723.22|1722.32|1723.89|1722.65|1721.74|1720.69|1535
1590680700000|2020-05-28 15:45:00|1723.15|1722.25|1723.58|1722.68|1724.2|1723.2|1722.86|1721.96|1178
1590681000000|2020-05-28 15:50:00|1723.59|1722.69|1723.38|1722.48|1724.07|1722.84|1723.03|1722.09|1100
1590681300000|2020-05-28 15:55:00|1723.41|1722.51|1724.1|1723.2|1724.8|1723.74|1722.95|1722.05|1429
1590681600000|2020-05-28 16:00:00|1724.15|1723.25|1724.24|1723.34|1725.26|1724.09|1723.57|1722.45|1323
1590681900000|2020-05-28 16:05:00|1724.29|1723.39|1723.46|1722.56|1725.12|1723.94|1723.12|1721.96|1401
1590682200000|2020-05-28 16:10:00|1723.44|1722.54|1722.33|1721.43|1723.97|1722.8|1721.85|1720.73|1432
1590682500000|2020-05-28 16:15:00|1722.32|1721.42|1722.27|1721.37|1723.19|1721.86|1721.92|1720.78|1450
1590682800000|2020-05-28 16:20:00|1722.23|1721.33|1721.76|1720.26|1722.97|1721.78|1721.25|1719.9|1494
1590683100000|2020-05-28 16:25:00|1721.72|1720.22|1722.12|1720.62|1722.44|1721.14|1721.06|1719.91|1532
1590683400000|2020-05-28 16:30:00|1722.2|1720.7|1721.55|1720.65|1722.31|1721.18|1720.98|1719.84|1339
1590683700000|2020-05-28 16:35:00|1721.56|1720.66|1721.2|1720.3|1722.23|1721.03|1720.84|1719.68|1422
1590684000000|2020-05-28 16:40:00|1721.21|1720.31|1719.51|1718.01|1722.08|1720.83|1718.58|1717.38|1802
1590684300000|2020-05-28 16:45:00|1719.59|1718.09|1720.19|1719.29|1720.88|1719.7|1719.11|1717.85|1454
1590684600000|2020-05-28 16:50:00|1720.08|1719.18|1720.93|1720.03|1721.48|1720.4|1719.04|1718.01|1426
1590684900000|2020-05-28 16:55:00|1721.01|1720.11|1720.7|1719.8|1721.34|1720.32|1720.48|1719.4|1245
1590685200000|2020-05-28 17:00:00|1720.65|1719.75|1720.96|1720.06|1721.33|1720.33|1719.61|1718.71|1502
1590685500000|2020-05-28 17:05:00|1721|1720.1|1721.02|1720.12|1721.81|1720.58|1720.14|1719.21|1097
1590685800000|2020-05-28 17:10:00|1720.99|1720.09|1719.36|1718.46|1721.25|1720.14|1719.01|1718.11|1166
1590686100000|2020-05-28 17:15:00|1719.44|1718.54|1718.64|1717.74|1719.96|1718.8|1717.86|1716.79|1349
1590686400000|2020-05-28 17:20:00|1718.59|1717.69|1719.33|1718.43|1719.37|1718.43|1717.18|1716.06|1444
1590686700000|2020-05-28 17:25:00|1719.35|1718.45|1716.53|1715.63|1719.71|1718.62|1716.38|1715.34|1578
1590687000000|2020-05-28 17:30:00|1716.52|1715.62|1717.03|1716.13|1717.61|1716.48|1715.57|1714.6|1556
1590687300000|2020-05-28 17:35:00|1717.04|1716.14|1717.19|1715.69|1717.49|1716.34|1716.15|1714.65|1209
1590687600000|2020-05-28 17:40:00|1717.06|1716.16|1714.67|1713.17|1717.43|1716.24|1714.4|1713.17|1345
1590687900000|2020-05-28 17:45:00|1714.76|1713.26|1714.69|1713.79|1715.59|1714.48|1714.37|1713.18|1487
1590688200000|2020-05-28 17:50:00|1714.47|1713.57|1714.11|1712.61|1715.08|1714.02|1713|1711.82|1214
1590688500000|2020-05-28 17:55:00|1714.06|1712.56|1713.31|1712.41|1714.3|1713.4|1712.98|1711.94|1075
1590688800000|2020-05-28 18:00:00|1713.3|1712.4|1714.05|1713.15|1714.63|1713.7|1712.76|1711.76|1225
1590689100000|2020-05-28 18:05:00|1713.9|1713|1714.89|1713.99|1715.42|1714.37|1713.7|1712.54|1121
1590689400000|2020-05-28 18:10:00|1714.95|1714.05|1715.28|1713.78|1715.58|1714.37|1714.49|1713.56|1032
1590689700000|2020-05-28 18:15:00|1714.88|1713.98|1714.4|1713.5|1715.39|1714.19|1713.55|1712.34|1034
1590690000000|2020-05-28 18:20:00|1714.42|1713.52|1713.59|1712.09|1714.84|1713.71|1712.87|1711.62|1140
1590690300000|2020-05-28 18:25:00|1713.44|1711.94|1713.44|1712.54|1713.89|1712.78|1711.88|1710.63|1173
1590690600000|2020-05-28 18:30:00|1713.43|1712.53|1713.59|1712.69|1714.24|1713.13|1713.23|1711.96|996
1590690900000|2020-05-28 18:35:00|1713.54|1712.64|1713.88|1712.98|1714.45|1713.22|1713.11|1712.01|914
1590691200000|2020-05-28 18:40:00|1713.91|1713.01|1714.74|1713.24|1715.06|1713.96|1713.65|1712.55|826
1590691500000|2020-05-28 18:45:00|1714.48|1713.58|1714.54|1713.64|1715.26|1713.87|1714.25|1712.99|676
1590691800000|2020-05-28 18:50:00|1714.84|1713.34|1716.08|1714.58|1716.32|1715.1|1714.26|1712.76|903
1590692100000|2020-05-28 18:55:00|1716.09|1714.59|1716.86|1715.36|1717.42|1716.14|1715.72|1714.32|1222
1590692400000|2020-05-28 19:00:00|1716.85|1715.35|1718.17|1716.67|1718.65|1717.45|1716.41|1714.92|1318
1590692700000|2020-05-28 19:05:00|1718.18|1716.68|1717.28|1715.78|1718.33|1717.1|1717.28|1715.78|961
1590693000000|2020-05-28 19:10:00|1717.34|1715.84|1717.23|1715.73|1718.12|1716.64|1716.96|1715.46|977
1590693300000|2020-05-28 19:15:00|1717.27|1715.77|1717.07|1716.17|1718.01|1716.62|1715.93|1714.82|1395
1590693600000|2020-05-28 19:20:00|1717.37|1715.87|1717.27|1715.77|1717.93|1716.78|1716.52|1715.26|1178
1590693900000|2020-05-28 19:25:00|1717.21|1715.71|1716.29|1714.79|1717.49|1716.22|1715.95|1714.71|1275
1590694200000|2020-05-28 19:30:00|1716.3|1714.8|1718.9|1717.4|1719.01|1717.84|1715.91|1714.72|1284
1590694500000|2020-05-28 19:35:00|1718.95|1717.45|1718.83|1717.33|1719.26|1718.06|1718.06|1716.87|1295
1590694800000|2020-05-28 19:40:00|1718.82|1717.32|1719.25|1718.35|1719.7|1718.57|1718.19|1717.05|1236
1590695100000|2020-05-28 19:45:00|1719.23|1718.33|1718.79|1717.29|1719.62|1718.65|1718.11|1717.13|1212
1590695400000|2020-05-28 19:50:00|1718.7|1717.2|1719.18|1718.28|1719.72|1718.63|1718.19|1717.03|1305
1590695700000|2020-05-28 19:55:00|1719.24|1718.34|1720.17|1719.27|1721.09|1719.96|1718.99|1717.86|1221
1590696000000|2020-05-28 20:00:00|1720.22|1719.32|1719|1717.5|1720.67|1719.56|1718.65|1717.5|578
1590696300000|2020-05-28 20:05:00|1719.01|1717.51|1719.14|1717.64|1719.52|1718.31|1718.27|1717.16|442
1590696600000|2020-05-28 20:10:00|1719.11|1717.61|1718.97|1718.07|1719.65|1718.6|1718.45|1717.25|330
1590696900000|2020-05-28 20:15:00|1719.43|1717.93|1719.53|1718.03|1719.72|1718.55|1718.98|1717.79|247
1590697200000|2020-05-28 20:20:00|1719.52|1718.02|1719.49|1717.99|1719.75|1718.5|1719.1|1717.87|263
1590697500000|2020-05-28 20:25:00|1719.42|1717.92|1719.2|1717.7|1719.83|1718.63|1718.91|1717.58|246
1590697800000|2020-05-28 20:30:00|1719.19|1717.69|1718.75|1717.25|1719.58|1718.08|1718.42|1717.13|303
1590698100000|2020-05-28 20:35:00|1718.76|1717.26|1719.3|1717.8|1719.6|1718.4|1718.34|1717.13|351
1590698400000|2020-05-28 20:40:00|1719.32|1717.82|1719.03|1718.13|1720.13|1718.85|1718.82|1717.64|297
1590698700000|2020-05-28 20:45:00|1719.33|1717.83|1719.56|1718.66|1720.27|1719.03|1718.87|1717.61|373
1590699000000|2020-05-28 20:50:00|1719.86|1718.36|1719.59|1718.69|1720.65|1719.46|1719.16|1717.87|411
1590699300000|2020-05-28 20:55:00|1719.92|1718.42|1719.42|1717.92|1720.22|1719.03|1719.12|1717.62|318
1590703200000|2020-05-28 22:00:00|1719.93|1718.43|1720.8|1719.3|1722.73|1720.22|1719.62|1717.54|536
1590703500000|2020-05-28 22:05:00|1720.66|1719.16|1720.48|1718.98|1721.08|1719.58|1720.1|1718.67|427
1590703800000|2020-05-28 22:10:00|1720.44|1718.94|1720.64|1719.14|1720.95|1719.45|1720.08|1718.58|265
1590704100000|2020-05-28 22:15:00|1720.68|1719.18|1720.42|1719.52|1720.87|1719.63|1720.12|1718.75|279
1590704400000|2020-05-28 22:20:00|1720.43|1719.53|1721.01|1719.51|1721.32|1720.12|1720.37|1719.05|267
1590704700000|2020-05-28 22:25:00|1720.69|1719.79|1720.74|1719.84|1721.24|1720.04|1720.52|1719.37|222
1590705000000|2020-05-28 22:30:00|1720.76|1719.86|1720.64|1719.74|1721.1|1719.98|1720.43|1719.51|311
1590705300000|2020-05-28 22:35:00|1720.62|1719.72|1719.42|1718.52|1720.77|1719.72|1719.39|1718.2|314
1590705600000|2020-05-28 22:40:00|1719.43|1718.53|1719.65|1718.75|1720.26|1719.06|1719.38|1718.28|226
1590705900000|2020-05-28 22:45:00|1719.66|1718.76|1719.66|1718.76|1720.46|1719.17|1719.57|1718.45|317
1590706200000|2020-05-28 22:50:00|1719.64|1718.74|1720.06|1718.56|1720.06|1718.87|1719.31|1718.01|210
1590706500000|2020-05-28 22:55:00|1720.04|1718.54|1719.9|1719|1720.37|1719.24|1719.5|1718.3|261
1590706800000|2020-05-28 23:00:00|1719.87|1718.97|1719.96|1719.06|1720.48|1719.33|1719.84|1718.72|269
1590707100000|2020-05-28 23:05:00|1719.97|1719.07|1719.98|1719.08|1720.42|1719.24|1719.77|1718.77|194
1590707400000|2020-05-28 23:10:00|1719.97|1719.07|1720.73|1719.83|1721.87|1720.97|1719.92|1718.79|379
1590707700000|2020-05-28 23:15:00|1720.77|1719.87|1721.04|1720.14|1721.48|1720.33|1720.42|1719.36|385
1590708000000|2020-05-28 23:20:00|1721.02|1720.12|1720.68|1719.78|1721.61|1720.38|1720.36|1719.28|236
1590708300000|2020-05-28 23:25:00|1720.71|1719.81|1720.82|1719.92|1721.17|1720.1|1720.47|1719.29|254
1590708600000|2020-05-28 23:30:00|1720.76|1719.86|1720.38|1719.48|1720.91|1719.89|1720.01|1718.98|320
1590708900000|2020-05-28 23:35:00|1720.36|1719.46|1720.32|1719.42|1720.8|1719.66|1720.09|1718.94|222
1590709200000|2020-05-28 23:40:00|1720.33|1719.43|1720.32|1719.42|1720.68|1719.55|1720.2|1719.02|149
1590709500000|2020-05-28 23:45:00|1720.25|1719.35|1720.99|1720.09|1721.37|1720.29|1720.24|1719.06|233
1590709800000|2020-05-28 23:50:00|1720.98|1720.08|1721.17|1720.27|1721.41|1720.31|1720.93|1719.82|201
1590710100000|2020-05-28 23:55:00|1721.16|1720.26|1722.33|1721.43|1723.05|1721.86|1721.13|1720.23|465
1590710400000|2020-05-29 00:00:00|1722.39|1721.49|1722.11|1721.21|1722.73|1721.83|1721.59|1720.59|503
1590710700000|2020-05-29 00:05:00|1722.1|1721.2|1721.04|1720.14|1722.42|1721.37|1720.51|1719.43|511
1590711000000|2020-05-29 00:10:00|1721.34|1719.84|1722.12|1721.22|1722.66|1721.37|1720.58|1719.48|561
1590711300000|2020-05-29 00:15:00|1722.1|1721.2|1721.58|1720.68|1722.62|1721.46|1721.25|1720.11|450
1590711600000|2020-05-29 00:20:00|1721.53|1720.63|1722.04|1720.54|1722.66|1721.44|1721.49|1720.15|435
1590711900000|2020-05-29 00:25:00|1721.7|1720.8|1722.03|1721.13|1722.42|1721.31|1721.5|1720.25|336
1590712200000|2020-05-29 00:30:00|1722.11|1721.21|1721.23|1720.33|1722.25|1721.35|1720.98|1719.91|414
1590712500000|2020-05-29 00:35:00|1721.24|1720.34|1721.18|1720.28|1721.79|1720.85|1720.92|1719.76|432
1590712800000|2020-05-29 00:40:00|1721.02|1720.12|1720.73|1719.83|1721.75|1720.58|1720.64|1719.38|429
1590713100000|2020-05-29 00:45:00|1720.72|1719.82|1720.43|1719.53|1721.23|1720.19|1720.33|1719.18|495
1590713400000|2020-05-29 00:50:00|1720.41|1719.51|1719.96|1719.06|1721.05|1719.95|1719.54|1718.44|557
1590713700000|2020-05-29 00:55:00|1719.99|1719.09|1719.5|1718.6|1720.24|1719.29|1717.66|1716.65|839
1590714000000|2020-05-29 01:00:00|1719.42|1718.52|1717.52|1716.02|1719.8|1718.81|1716.62|1715.46|1249
1590714300000|2020-05-29 01:05:00|1717.54|1716.04|1717.67|1716.17|1718.46|1716.98|1717.08|1715.67|879
1590714600000|2020-05-29 01:10:00|1717.68|1716.18|1714.76|1713.26|1718.1|1716.6|1713.85|1712.78|1015
1590714900000|2020-05-29 01:15:00|1714.77|1713.27|1715.89|1714.39|1716.94|1715.45|1713.39|1711.89|1113
1590715200000|2020-05-29 01:20:00|1715.83|1714.33|1717.62|1716.12|1717.87|1716.53|1715.29|1713.83|876
1590715500000|2020-05-29 01:25:00|1717.61|1716.11|1717.32|1715.82|1717.84|1716.46|1716.49|1715.39|568
1590715800000|2020-05-29 01:30:00|1717.17|1715.67|1720.02|1719.12|1720.89|1719.66|1716.87|1715.61|1032
1590716100000|2020-05-29 01:35:00|1720.04|1719.14|1721.3|1719.8|1721.42|1720.32|1719.27|1717.95|911
1590716400000|2020-05-29 01:40:00|1721.03|1720.13|1721.84|1720.34|1721.97|1721.02|1720.5|1719|763
1590716700000|2020-05-29 01:45:00|1721.77|1720.27|1721.96|1720.46|1723.09|1721.85|1721.21|1720.11|1086
1590717000000|2020-05-29 01:50:00|1722.04|1720.54|1722.2|1720.7|1722.93|1721.7|1721.65|1720.15|733
1590717300000|2020-05-29 01:55:00|1722.43|1720.93|1721.56|1720.06|1722.67|1721.17|1721.15|1719.65|498
1590717600000|2020-05-29 02:00:00|1721.61|1720.11|1720.74|1719.24|1722|1720.5|1720.45|1718.95|600
1590717900000|2020-05-29 02:05:00|1720.79|1719.29|1721.1|1719.6|1721.45|1720.25|1719.91|1718.71|514
1590718200000|2020-05-29 02:10:00|1721.06|1719.56|1720.96|1719.46|1721.48|1720.06|1720.31|1718.82|455
1590718500000|2020-05-29 02:15:00|1720.99|1719.49|1721.37|1719.87|1721.48|1719.98|1720.32|1718.82|416
1590718800000|2020-05-29 02:20:00|1721.36|1719.86|1721.16|1719.66|1721.68|1720.18|1720.81|1719.31|279
1590719100000|2020-05-29 02:25:00|1721.15|1719.65|1721.47|1719.97|1721.74|1720.24|1720.98|1719.48|238
1590719400000|2020-05-29 02:30:00|1721.56|1720.06|1720.32|1718.82|1721.56|1720.06|1720.21|1718.71|428
1590719700000|2020-05-29 02:35:00|1720.49|1718.99|1720.48|1718.98|1720.75|1719.25|1719.6|1718.1|601
1590720000000|2020-05-29 02:40:00|1720.47|1718.97|1721.21|1719.71|1721.38|1719.88|1719.93|1718.78|513
1590720300000|2020-05-29 02:45:00|1721.23|1719.73|1720.84|1719.34|1721.81|1720.9|1720.66|1719.16|502
1590720600000|2020-05-29 02:50:00|1721.07|1719.57|1721|1719.5|1721.48|1719.98|1720.46|1718.96|331
1590720900000|2020-05-29 02:55:00|1720.97|1719.47|1720.9|1719.4|1721.29|1719.79|1720.48|1718.98|281
1590721200000|2020-05-29 03:00:00|1720.95|1719.45|1720.63|1719.13|1721.38|1719.88|1720.37|1718.87|329
1590721500000|2020-05-29 03:05:00|1720.64|1719.14|1720.45|1718.95|1720.69|1719.19|1719.94|1718.44|368
1590721800000|2020-05-29 03:10:00|1720.33|1718.83|1721.2|1719.7|1721.29|1720.07|1719.84|1718.59|436
1590722100000|2020-05-29 03:15:00|1721.02|1719.52|1720.61|1719.11|1721.12|1719.73|1720.19|1718.92|364
1590722400000|2020-05-29 03:20:00|1720.83|1719.33|1720.96|1719.46|1721.21|1719.83|1720.19|1718.9|224
1590722700000|2020-05-29 03:25:00|1721|1719.5|1720.76|1719.26|1721.77|1720.27|1720.72|1719.23|406
1590723000000|2020-05-29 03:30:00|1721.11|1719.61|1721.62|1720.12|1721.78|1720.28|1720.51|1719.01|374
1590723300000|2020-05-29 03:35:00|1721.55|1720.05|1720.94|1719.44|1721.65|1720.18|1720.56|1719.06|228
1590723600000|2020-05-29 03:40:00|1720.91|1719.41|1720.87|1719.37|1721.44|1719.94|1720.34|1718.84|235
1590723900000|2020-05-29 03:45:00|1720.73|1719.23|1720.73|1719.23|1721.25|1719.96|1720.32|1718.89|253
1590724200000|2020-05-29 03:50:00|1721|1719.5|1720.76|1719.26|1721.15|1719.65|1720.01|1718.64|270
1590724500000|2020-05-29 03:55:00|1720.74|1719.24|1720.87|1719.97|1721.47|1720.14|1720.22|1718.95|299
1590724800000|2020-05-29 04:00:00|1720.91|1720.01|1720.87|1719.37|1721.49|1720.17|1720.26|1718.92|164
1590725100000|2020-05-29 04:05:00|1720.84|1719.34|1720.49|1719.59|1721.2|1719.79|1720.13|1718.78|192
1590725400000|2020-05-29 04:10:00|1720.61|1719.71|1721.25|1719.75|1721.41|1720.19|1720.41|1719.23|286
1590725700000|2020-05-29 04:15:00|1721.09|1719.59|1720.87|1719.37|1721.8|1720.43|1720.19|1719.04|425
1590726000000|2020-05-29 04:20:00|1720.88|1719.38|1721.12|1719.62|1721.37|1720.14|1720.46|1719.19|242
1590726300000|2020-05-29 04:25:00|1721.1|1719.6|1721.26|1719.76|1721.5|1720.33|1720.54|1719.23|274
1590726600000|2020-05-29 04:30:00|1721.28|1719.78|1721.45|1719.95|1721.59|1720.09|1720.48|1718.98|298
1590726900000|2020-05-29 04:35:00|1721.56|1720.06|1721.31|1719.81|1721.56|1720.47|1720.59|1719.41|212
1590727200000|2020-05-29 04:40:00|1721.32|1719.82|1720.77|1719.87|1721.51|1720.29|1719.97|1719.07|313
1590727500000|2020-05-29 04:45:00|1721.12|1719.62|1721.62|1720.12|1721.89|1720.47|1720.59|1719.29|293
1590727800000|2020-05-29 04:50:00|1721.25|1720.35|1721.28|1719.78|1722.14|1720.88|1721.05|1719.75|369
1590728100000|2020-05-29 04:55:00|1721.47|1719.97|1722.63|1721.13|1722.9|1721.66|1721.08|1719.78|562
1590728400000|2020-05-29 05:00:00|1722.57|1721.07|1722.45|1720.95|1722.82|1721.71|1721.28|1720.26|505
1590728700000|2020-05-29 05:05:00|1722.43|1720.93|1722.52|1721.02|1722.68|1721.18|1721.79|1720.45|330
1590729000000|2020-05-29 05:10:00|1722.53|1721.03|1722.17|1720.67|1722.79|1721.29|1722|1720.53|344
1590729300000|2020-05-29 05:15:00|1722.22|1720.72|1722.16|1720.66|1722.46|1721.26|1721.51|1720.28|303
1590729600000|2020-05-29 05:20:00|1722.15|1720.65|1722.63|1721.13|1722.75|1721.34|1721.58|1720.44|331
1590729900000|2020-05-29 05:25:00|1722.64|1721.14|1722.68|1721.18|1722.79|1721.43|1721.66|1720.48|350
1590730200000|2020-05-29 05:30:00|1722.75|1721.25|1723.03|1722.13|1723.74|1722.61|1722.62|1721.18|970
1590730500000|2020-05-29 05:35:00|1723.1|1722.2|1723.21|1722.31|1724.02|1722.92|1722.65|1721.61|820
1590730800000|2020-05-29 05:40:00|1723.11|1722.21|1723.21|1721.71|1723.7|1722.59|1722.04|1720.88|801
1590731100000|2020-05-29 05:45:00|1723.15|1721.65|1722|1720.5|1723.37|1722.17|1721.68|1720.5|796
1590731400000|2020-05-29 05:50:00|1722.04|1720.54|1721.91|1720.41|1723.3|1721.8|1721.19|1720.04|672
1590731700000|2020-05-29 05:55:00|1721.87|1720.37|1722.24|1720.74|1722.71|1721.21|1721.62|1720.12|499
1590732000000|2020-05-29 06:00:00|1722.4|1720.9|1722.01|1720.51|1723.54|1722.04|1721.82|1720.32|658
1590732300000|2020-05-29 06:05:00|1722|1720.5|1720.39|1718.89|1722.49|1721.53|1719.45|1718.14|951
1590732600000|2020-05-29 06:10:00|1720.4|1718.9|1719.21|1718.31|1720.75|1719.6|1718.75|1717.67|845
1590732900000|2020-05-29 06:15:00|1719.22|1718.32|1718.51|1717.01|1720.43|1719.1|1717.37|1716.16|915
1590733200000|2020-05-29 06:20:00|1718.52|1717.02|1719.73|1718.23|1720.23|1718.81|1718.09|1716.83|790
1590733500000|2020-05-29 06:25:00|1719.75|1718.25|1719.78|1718.88|1720.77|1719.5|1719.62|1718.12|671
1590733800000|2020-05-29 06:30:00|1719.56|1718.66|1720.73|1719.83|1721.22|1719.95|1719.03|1717.76|668
1590734100000|2020-05-29 06:35:00|1721.03|1719.53|1720.18|1718.68|1721.15|1719.89|1719.69|1718.51|612
1590734400000|2020-05-29 06:40:00|1720.21|1718.71|1720.97|1719.47|1721.25|1720.02|1719.63|1718.22|742
1590734700000|2020-05-29 06:45:00|1720.99|1719.49|1719.71|1718.81|1721.1|1719.93|1719.45|1718.39|647
1590735000000|2020-05-29 06:50:00|1719.77|1718.87|1720.91|1720.01|1721.61|1720.24|1719.32|1718.2|774
1590735300000|2020-05-29 06:55:00|1721.22|1719.72|1721.92|1721.02|1722.44|1721.27|1720.55|1719.43|694
1590735600000|2020-05-29 07:00:00|1721.93|1721.03|1720.97|1720.07|1722.58|1721.43|1720.97|1720.07|784
1590735900000|2020-05-29 07:05:00|1720.95|1720.05|1720.64|1719.74|1721.57|1720.33|1719.13|1718.23|1101
1590736200000|2020-05-29 07:10:00|1720.58|1719.68|1719.28|1718.38|1721.72|1720.55|1718.4|1717.5|933
1590736500000|2020-05-29 07:15:00|1719.19|1718.29|1720.3|1719.4|1721.43|1720.34|1719.15|1717.99|605
1590736800000|2020-05-29 07:20:00|1720.29|1719.39|1721.73|1720.83|1721.97|1720.83|1720.28|1719.09|803
1590737100000|2020-05-29 07:25:00|1721.8|1720.9|1720.81|1719.91|1722.08|1720.9|1720.26|1718.9|947
1590737400000|2020-05-29 07:30:00|1720.93|1720.03|1720.6|1719.7|1722.15|1720.95|1720.22|1719.05|974
1590737700000|2020-05-29 07:35:00|1720.59|1719.69|1719.51|1718.61|1720.99|1719.81|1719.22|1718.13|1355
1590738000000|2020-05-29 07:40:00|1719.49|1718.59|1720.67|1719.77|1721.03|1719.97|1719.43|1718.25|1130
1590738300000|2020-05-29 07:45:00|1720.63|1719.73|1720.74|1719.24|1721.24|1720.11|1720.28|1719|862
1590738600000|2020-05-29 07:50:00|1720.75|1719.25|1721.29|1720.39|1721.95|1720.71|1719.3|1718.16|1016
1590738900000|2020-05-29 07:55:00|1721.24|1720.34|1720.64|1719.74|1722.46|1721.14|1720.57|1719.45|820
1590739200000|2020-05-29 08:00:00|1720.56|1719.66|1721.31|1720.41|1722.11|1720.99|1720.42|1719.45|717
1590739500000|2020-05-29 08:05:00|1721.34|1720.44|1722.65|1721.75|1723.18|1722.17|1721.04|1719.8|1076
1590739800000|2020-05-29 08:10:00|1722.63|1721.73|1722.9|1722|1723.51|1722.61|1722.29|1721.28|1040
1590740100000|2020-05-29 08:15:00|1722.86|1721.96|1724.19|1723.29|1724.56|1723.66|1722.58|1721.56|1307
1590740400000|2020-05-29 08:20:00|1724.21|1723.31|1724.23|1723.33|1724.87|1723.97|1722.69|1721.36|1276
1590740700000|2020-05-29 08:25:00|1724.21|1723.31|1724.55|1723.65|1725.28|1724.18|1723.83|1722.88|1239
1590741000000|2020-05-29 08:30:00|1724.45|1723.55|1724.16|1723.26|1725.23|1724.1|1723.75|1722.65|1121
1590741300000|2020-05-29 08:35:00|1724.15|1723.25|1723.55|1722.65|1724.83|1723.72|1723.44|1722.25|746
1590741600000|2020-05-29 08:40:00|1723.58|1722.68|1723.93|1723.03|1724.45|1723.25|1723.24|1722.04|735
1590741900000|2020-05-29 08:45:00|1723.96|1723.06|1726.17|1724.67|1726.47|1725.15|1723.86|1722.69|1090
1590742200000|2020-05-29 08:50:00|1726.16|1724.66|1726.12|1724.62|1726.29|1725.16|1724.46|1723.28|1082
1590742500000|2020-05-29 08:55:00|1726.24|1724.74|1726.8|1725.9|1727.68|1726.52|1725.62|1724.46|1221
1590742800000|2020-05-29 09:00:00|1726.79|1725.89|1726.21|1725.31|1727.13|1726|1725.69|1724.43|909
1590743100000|2020-05-29 09:05:00|1726.15|1725.25|1726.31|1724.81|1726.87|1725.82|1725.65|1724.45|729
1590743400000|2020-05-29 09:10:00|1726.34|1724.84|1725.97|1725.07|1726.62|1725.45|1725.48|1724.36|787
1590743700000|2020-05-29 09:15:00|1726.02|1725.12|1725.3|1723.8|1727.11|1726.01|1724.83|1723.59|736
1590744000000|2020-05-29 09:20:00|1725.46|1723.96|1726.22|1725.32|1726.65|1725.59|1724.85|1723.65|621
1590744300000|2020-05-29 09:25:00|1726.19|1725.29|1726.59|1725.09|1727.49|1726.32|1726.02|1724.52|708
1590744600000|2020-05-29 09:30:00|1726.63|1725.13|1724.76|1723.86|1726.89|1725.39|1724.67|1723.51|958
1590744900000|2020-05-29 09:35:00|1724.74|1723.84|1725.77|1724.87|1726.84|1725.7|1724.55|1723.49|858
1590745200000|2020-05-29 09:40:00|1725.74|1724.84|1726.51|1725.01|1726.84|1725.69|1725.39|1724.2|638
1590745500000|2020-05-29 09:45:00|1726.54|1725.04|1725.49|1723.99|1726.63|1725.47|1725.03|1723.73|605
1590745800000|2020-05-29 09:50:00|1725.52|1724.02|1726.17|1724.67|1726.39|1725.17|1725.16|1723.99|782
1590746100000|2020-05-29 09:55:00|1726.15|1724.65|1726.78|1725.28|1726.9|1725.69|1725.81|1724.31|696
1590746400000|2020-05-29 10:00:00|1726.83|1725.33|1727.6|1726.1|1727.66|1726.52|1726.28|1724.78|788
1590746700000|2020-05-29 10:05:00|1727.62|1726.12|1727.54|1726.04|1728.18|1727.03|1726.85|1725.61|1097
1590747000000|2020-05-29 10:10:00|1727.51|1726.01|1727.26|1725.76|1728.08|1726.6|1726.89|1725.44|811
1590747300000|2020-05-29 10:15:00|1727.32|1725.82|1726.74|1725.24|1727.78|1726.31|1726.45|1725.09|876
1590747600000|2020-05-29 10:20:00|1726.76|1725.26|1726.69|1725.79|1727.33|1726.13|1726.2|1724.78|825
1590747900000|2020-05-29 10:25:00|1726.7|1725.8|1727.63|1726.13|1728.26|1726.94|1726.64|1725.48|728
1590748200000|2020-05-29 10:30:00|1727.61|1726.11|1727.81|1726.31|1728.14|1726.8|1726.94|1725.74|830
1590748500000|2020-05-29 10:35:00|1727.66|1726.16|1727.77|1726.87|1729.26|1727.89|1726.86|1725.36|871
1590748800000|2020-05-29 10:40:00|1727.76|1726.86|1726.81|1725.91|1728.2|1726.97|1726.41|1725.17|1045
1590749100000|2020-05-29 10:45:00|1726.78|1725.88|1727.71|1726.21|1727.72|1726.52|1726.45|1725.25|944
1590749400000|2020-05-29 10:50:00|1727.65|1726.15|1727.77|1726.27|1728|1726.72|1726.79|1725.53|649
1590749700000|2020-05-29 10:55:00|1727.8|1726.3|1728.01|1727.11|1729.11|1727.95|1727.3|1726.12|959
1590750000000|2020-05-29 11:00:00|1728.14|1727.24|1729.19|1727.69|1729.44|1728.26|1727.63|1726.32|1063
1590750300000|2020-05-29 11:05:00|1728.82|1727.92|1728.37|1727.47|1729.68|1728.45|1727.5|1726.33|1259
1590750600000|2020-05-29 11:10:00|1728.51|1727.61|1728.15|1727.25|1729.1|1727.88|1727.49|1726.26|1157
1590750900000|2020-05-29 11:15:00|1728.14|1727.24|1727.52|1726.62|1728.49|1727.34|1726.91|1725.75|1005
1590751200000|2020-05-29 11:20:00|1727.6|1726.7|1728.77|1727.87|1729.63|1728.47|1727.52|1726.3|1404
1590751500000|2020-05-29 11:25:00|1728.85|1727.95|1729.15|1728.25|1730.05|1728.74|1728.44|1727.09|1007
1590751800000|2020-05-29 11:30:00|1729.19|1728.29|1729.49|1727.99|1729.95|1728.69|1728.64|1727.55|957
1590752100000|2020-05-29 11:35:00|1729.51|1728.01|1728.54|1727.64|1729.89|1728.5|1728.38|1727.17|980
1590752400000|2020-05-29 11:40:00|1728.65|1727.75|1729.09|1728.19|1729.89|1728.82|1728.37|1727.26|1030
1590752700000|2020-05-29 11:45:00|1729.39|1727.89|1728.85|1727.35|1729.84|1728.74|1728.63|1727.35|805
1590753000000|2020-05-29 11:50:00|1728.96|1727.46|1728.64|1727.14|1729.18|1728.02|1727.57|1726.21|985
1590753300000|2020-05-29 11:55:00|1728.63|1727.13|1730.57|1729.67|1730.93|1729.85|1728.44|1727.02|1192
1590753600000|2020-05-29 12:00:00|1730.36|1729.46|1729.86|1728.36|1731.67|1730.17|1729.11|1727.92|1629
1590753900000|2020-05-29 12:05:00|1729.79|1728.29|1729.4|1727.9|1730.17|1729.05|1728.87|1727.56|1277
1590754200000|2020-05-29 12:10:00|1729.27|1728.37|1728.56|1727.06|1729.43|1728.37|1728.03|1726.53|1162
1590754500000|2020-05-29 12:15:00|1728.76|1727.26|1731.16|1730.26|1731.53|1730.34|1728.06|1726.8|1297
1590754800000|2020-05-29 12:20:00|1731.1|1730.2|1732.24|1730.74|1732.78|1731.51|1730.82|1729.51|1637
1590755100000|2020-05-29 12:25:00|1732.13|1730.63|1731.61|1730.11|1732.81|1731.38|1731.21|1729.71|1354
1590755400000|2020-05-29 12:30:00|1731.51|1730.01|1731.79|1730.29|1732.61|1731.11|1731.09|1729.59|1454
1590755700000|2020-05-29 12:35:00|1731.77|1730.27|1732.85|1731.95|1733.8|1732.79|1730.98|1729.64|1412
1590756000000|2020-05-29 12:40:00|1733|1732.1|1730.96|1729.46|1733.48|1732.1|1730.49|1729.17|1394
1590756300000|2020-05-29 12:45:00|1730.93|1729.43|1731.47|1729.97|1731.66|1730.42|1729.5|1728.28|1341
1590756600000|2020-05-29 12:50:00|1731.49|1729.99|1730.88|1729.98|1732.65|1731.6|1730.1|1729.01|1439
1590756900000|2020-05-29 12:55:00|1730.76|1729.86|1731.29|1730.39|1731.73|1730.63|1730.39|1729.18|1234
1590757200000|2020-05-29 13:00:00|1731.22|1730.32|1729.87|1728.97|1731.98|1730.96|1729.29|1728.15|1878
1590757500000|2020-05-29 13:05:00|1729.88|1728.98|1730.2|1729.3|1730.61|1729.53|1727.94|1726.89|1783
1590757800000|2020-05-29 13:10:00|1730.25|1729.35|1728.03|1726.53|1730.73|1729.35|1727.7|1726.32|1843
1590758100000|2020-05-29 13:15:00|1728.08|1726.58|1727.9|1726.4|1729.01|1727.86|1727.29|1725.9|1658
1590758400000|2020-05-29 13:20:00|1727.94|1726.44|1727.81|1726.91|1729.38|1728|1727.48|1726.18|1555
1590758700000|2020-05-29 13:25:00|1727.71|1726.81|1729.91|1728.41|1730.16|1728.86|1727.49|1726.41|1416
1590759000000|2020-05-29 13:30:00|1729.96|1728.46|1730.58|1729.08|1732|1730.73|1729.82|1728.42|1904
1590759300000|2020-05-29 13:35:00|1730.64|1729.14|1731.14|1729.64|1732.48|1731.29|1730.18|1728.84|1873
1590759600000|2020-05-29 13:40:00|1731.13|1729.63|1730.61|1729.11|1731.36|1730.27|1729.78|1728.58|1397
1590759900000|2020-05-29 13:45:00|1730.62|1729.12|1727.65|1726.15|1730.78|1729.28|1726.96|1725.85|1859
1590760200000|2020-05-29 13:50:00|1727.74|1726.24|1728.25|1726.75|1728.96|1727.68|1727.25|1725.85|1716
1590760500000|2020-05-29 13:55:00|1728.26|1726.76|1729.69|1728.19|1729.82|1728.65|1727.34|1726.02|1773
1590760800000|2020-05-29 14:00:00|1729.49|1727.99|1730.62|1729.12|1730.62|1729.52|1728.17|1727.15|1589
1590761100000|2020-05-29 14:05:00|1730.28|1729.38|1729.69|1728.79|1730.72|1729.64|1729.64|1728.58|1456
1590761400000|2020-05-29 14:10:00|1729.68|1728.78|1730.23|1729.33|1731.33|1730.35|1729.33|1728.33|1500
1590761700000|2020-05-29 14:15:00|1730.25|1729.35|1731.67|1730.77|1731.96|1730.77|1729.67|1728.65|1452
1590762000000|2020-05-29 14:20:00|1731.58|1730.68|1731.4|1730.5|1732.76|1731.48|1730.92|1729.81|1780
1590762300000|2020-05-29 14:25:00|1731.36|1730.46|1732.65|1731.75|1733.16|1732.08|1731.33|1730.27|1746
1590762600000|2020-05-29 14:30:00|1732.5|1731.6|1732.33|1731.43|1733.62|1732.33|1731.21|1729.92|1622
1590762900000|2020-05-29 14:35:00|1732.39|1731.49|1733|1732.1|1733.57|1732.51|1732.04|1730.9|1608
1590763200000|2020-05-29 14:40:00|1732.98|1732.08|1734.21|1733.31|1734.44|1733.45|1732.25|1731|1858
1590763500000|2020-05-29 14:45:00|1734.19|1733.29|1734.61|1733.71|1734.84|1733.75|1733.49|1732.59|1616
1590763800000|2020-05-29 14:50:00|1734.65|1733.75|1735.23|1733.73|1736.32|1735.16|1734.38|1733.27|1717
1590764100000|2020-05-29 14:55:00|1735.21|1733.71|1735.31|1734.41|1735.94|1734.8|1733.83|1732.72|1918
1590764400000|2020-05-29 15:00:00|1735.38|1734.48|1733.02|1731.52|1735.48|1734.58|1732.16|1730.99|1735
1590764700000|2020-05-29 15:05:00|1733|1731.5|1732.15|1731.25|1734.63|1733.47|1731.97|1730.81|1652
1590765000000|2020-05-29 15:10:00|1732.21|1731.31|1732.04|1730.54|1733.39|1732.2|1731.71|1730.48|1659
1590765300000|2020-05-29 15:15:00|1732.08|1730.58|1733.38|1732.48|1734.03|1732.92|1731.8|1730.46|1645
1590765600000|2020-05-29 15:20:00|1733.26|1732.36|1734.94|1734.04|1735.43|1734.24|1733.22|1732.03|1486
1590765900000|2020-05-29 15:25:00|1734.95|1734.05|1734.08|1733.18|1735.47|1734.42|1733.99|1732.9|1505
1590766200000|2020-05-29 15:30:00|1734.4|1732.9|1735.03|1734.13|1735.94|1734.77|1733.74|1732.81|1524
1590766500000|2020-05-29 15:35:00|1735.04|1734.14|1735.43|1734.53|1735.93|1734.84|1734.51|1733.47|1241
1590766800000|2020-05-29 15:40:00|1735.35|1734.45|1735.57|1734.67|1736.37|1735.28|1734.92|1733.92|1368
1590767100000|2020-05-29 15:45:00|1735.49|1734.59|1735.16|1734.26|1736.07|1735.01|1734.08|1733.18|1410
1590767400000|2020-05-29 15:50:00|1735.46|1733.96|1736.01|1734.51|1736.52|1735.35|1734.8|1733.69|1500
1590767700000|2020-05-29 15:55:00|1736.05|1734.55|1735.5|1734.6|1736.05|1735.04|1734.93|1733.94|1309
1590768000000|2020-05-29 16:00:00|1735.56|1734.66|1735.9|1735|1736.5|1735.33|1735.44|1734.26|1323
1590768300000|2020-05-29 16:05:00|1735.85|1734.95|1735.35|1734.45|1736.95|1735.71|1735.04|1733.85|1501
1590768600000|2020-05-29 16:10:00|1735.36|1734.46|1735.58|1734.68|1736.53|1735.47|1735.14|1734.2|1093
1590768900000|2020-05-29 16:15:00|1735.42|1734.52|1735.72|1734.82|1736.37|1735.18|1735.09|1734.04|1115
1590769200000|2020-05-29 16:20:00|1735.71|1734.81|1735.48|1734.58|1736.14|1735.01|1735.2|1733.99|1065
1590769500000|2020-05-29 16:25:00|1735.49|1734.59|1735.42|1734.52|1736.03|1734.93|1734.78|1733.72|1073
1590769800000|2020-05-29 16:30:00|1735.38|1734.48|1734.48|1732.98|1735.79|1734.89|1733.85|1732.64|1558
1590770100000|2020-05-29 16:35:00|1734.5|1733|1734.69|1733.79|1735.16|1734.05|1734.02|1732.85|1267
1590770400000|2020-05-29 16:40:00|1734.68|1733.78|1735.76|1734.86|1736|1734.98|1734.5|1733.46|1152
1590770700000|2020-05-29 16:45:00|1735.78|1734.88|1735.77|1734.87|1736.32|1735.42|1735.23|1734.01|1212
1590771000000|2020-05-29 16:50:00|1735.79|1734.89|1736.03|1735.13|1736.29|1735.33|1735.48|1734.31|1017
1590771300000|2020-05-29 16:55:00|1736.05|1735.15|1734.12|1733.22|1736.15|1735.17|1733.52|1732.33|1365
1590771600000|2020-05-29 17:00:00|1734.11|1733.21|1734.37|1733.47|1735.3|1734.12|1733.86|1732.75|1060
1590771900000|2020-05-29 17:05:00|1734.49|1733.59|1734.76|1733.86|1735.1|1734.2|1733.7|1732.8|1044
1590772200000|2020-05-29 17:10:00|1734.75|1733.85|1734.91|1734.01|1735.74|1734.69|1734.4|1733|1269
1590772500000|2020-05-29 17:15:00|1735.16|1733.66|1735.65|1734.75|1736.08|1735.09|1734.81|1733.66|1192
1590772800000|2020-05-29 17:20:00|1735.87|1734.37|1735.76|1734.86|1736.6|1735.53|1735.5|1734.31|1518
1590773100000|2020-05-29 17:25:00|1735.72|1734.82|1736.06|1735.16|1736.8|1735.79|1735.3|1734.3|1548
1590773400000|2020-05-29 17:30:00|1736.02|1735.12|1736.07|1735.17|1736.68|1735.58|1735.59|1734.48|1047
1590773700000|2020-05-29 17:35:00|1736.17|1735.27|1735.94|1735.04|1736.55|1735.44|1735.7|1734.54|944
1590774000000|2020-05-29 17:40:00|1735.97|1735.07|1735.48|1734.58|1736.6|1735.28|1735.15|1733.96|794
1590774300000|2020-05-29 17:45:00|1735.47|1734.57|1735.6|1734.7|1735.79|1734.78|1734.88|1733.75|648
1590774600000|2020-05-29 17:50:00|1735.62|1734.72|1735.42|1734.52|1736.14|1735.02|1735.22|1734.17|657
1590774900000|2020-05-29 17:55:00|1735.51|1734.61|1734.98|1734.08|1735.75|1734.66|1734.78|1733.68|760
1590775200000|2020-05-29 18:00:00|1735.29|1733.79|1735.71|1734.81|1736.02|1734.88|1734.34|1733.24|895
1590775500000|2020-05-29 18:05:00|1735.96|1734.46|1735.61|1734.11|1736.18|1735.16|1734.84|1733.71|1148
1590775800000|2020-05-29 18:10:00|1735.59|1734.09|1734.5|1733.6|1735.77|1734.74|1734.18|1733.1|1136
1590776100000|2020-05-29 18:15:00|1734.49|1733.59|1735.81|1734.31|1736.04|1734.87|1734.28|1733.15|1160
1590776400000|2020-05-29 18:20:00|1735.94|1734.44|1735.3|1734.4|1736.26|1735.2|1735|1733.8|1016
1590776700000|2020-05-29 18:25:00|1735.39|1734.49|1734.47|1733.57|1736.23|1735.05|1734.19|1732.98|1108
1590777000000|2020-05-29 18:30:00|1734.44|1733.54|1734.25|1733.35|1735.42|1734.32|1734.14|1732.97|1077
1590777300000|2020-05-29 18:35:00|1734.44|1733.54|1734.62|1733.72|1735.28|1734.16|1734.13|1732.99|1026
1590777600000|2020-05-29 18:40:00|1734.65|1733.75|1735.11|1734.21|1735.94|1734.78|1733.99|1732.81|934
1590777900000|2020-05-29 18:45:00|1735.17|1734.27|1734.72|1733.82|1735.59|1734.31|1734.41|1733.37|828
1590778200000|2020-05-29 18:50:00|1734.61|1733.71|1737.57|1736.07|1738.32|1737.42|1734.61|1733.71|1454
1590778500000|2020-05-29 18:55:00|1737.58|1736.08|1732.07|1730.57|1738|1736.67|1731.53|1730.03|1707
1590778800000|2020-05-29 19:00:00|1731.9|1730.4|1729.06|1727.56|1733.02|1731.76|1727.77|1726.81|1796
1590779100000|2020-05-29 19:05:00|1729.1|1727.6|1729.94|1728.44|1731.81|1730.82|1728.93|1727.51|1462
1590779400000|2020-05-29 19:10:00|1729.97|1728.47|1731.27|1729.77|1732.01|1730.77|1729.67|1728.47|1373
1590779700000|2020-05-29 19:15:00|1731.31|1729.81|1732.13|1730.63|1732.37|1731.07|1730.76|1729.6|1257
1590780000000|2020-05-29 19:20:00|1732.08|1730.58|1731.47|1729.97|1732.8|1731.58|1730.95|1729.74|1160
1590780300000|2020-05-29 19:25:00|1731.15|1730.25|1732.05|1730.55|1732.4|1730.9|1730.11|1728.61|1259
1590780600000|2020-05-29 19:30:00|1732.06|1730.56|1732.36|1730.86|1732.89|1731.67|1731.36|1729.86|1009
1590780900000|2020-05-29 19:35:00|1732.19|1730.69|1732.79|1731.29|1733.01|1731.58|1731.43|1730.06|943
1590781200000|2020-05-29 19:40:00|1732.39|1730.89|1732.45|1730.95|1733.35|1732.3|1732.12|1730.89|1185
1590781500000|2020-05-29 19:45:00|1732.55|1731.05|1733.55|1732.05|1733.66|1732.44|1732.29|1730.97|1304
1590781800000|2020-05-29 19:50:00|1733.58|1732.08|1733.52|1732.02|1734.41|1733.17|1732.94|1731.44|1589
1590782100000|2020-05-29 19:55:00|1733.48|1731.98|1732.16|1731.26|1733.48|1731.98|1731.58|1730.21|1617
1590782400000|2020-05-29 20:00:00|1732.11|1731.21|1732.24|1730.74|1733.12|1731.86|1731.04|1729.99|696
1590782700000|2020-05-29 20:05:00|1732.41|1730.91|1733.32|1731.82|1733.74|1732.52|1731.75|1730.56|527
1590783000000|2020-05-29 20:10:00|1733.13|1731.63|1732.14|1731.24|1733.77|1732.46|1731.88|1730.68|515
1590783300000|2020-05-29 20:15:00|1732.44|1730.94|1733.04|1731.54|1733.45|1732.25|1731.88|1730.43|437
1590783600000|2020-05-29 20:20:00|1733.01|1731.51|1732.63|1731.13|1733.53|1732.03|1732.28|1731.04|317
1590783900000|2020-05-29 20:25:00|1732.4|1730.9|1733.01|1731.51|1733.54|1732.04|1731.52|1730.02|380
1590784200000|2020-05-29 20:30:00|1732.16|1730.66|1732.53|1731.03|1733.22|1731.74|1731.48|1729.98|404
1590784500000|2020-05-29 20:35:00|1732.58|1731.08|1731.96|1730.46|1732.94|1731.44|1730.88|1729.38|383
1590784800000|2020-05-29 20:40:00|1731.53|1730.03|1732.88|1731.38|1733.25|1731.75|1731.24|1729.74|456
1590785100000|2020-05-29 20:45:00|1733.11|1731.61|1731.97|1730.47|1733.11|1731.61|1731.4|1729.9|503
1590785400000|2020-05-29 20:50:00|1731.81|1730.31|1731.46|1729.96|1732.43|1730.93|1730.74|1729.24|486
1590785700000|2020-05-29 20:55:00|1731.71|1730.21|1730.46|1728.96|1733.55|1730.33|1729.59|1725.14|678
1590962400000|2020-05-31 22:00:00|1739.65|1734.61|1736.22|1734.72|1740.99|1739.07|1732.76|1728.2|1138
1590962700000|2020-05-31 22:05:00|1736.41|1734.91|1737.66|1736.16|1738.29|1736.63|1732.28|1725.73|1069
1590963000000|2020-05-31 22:10:00|1737.65|1736.15|1739.74|1738.24|1740.01|1738.51|1736.32|1735.42|1006
1590963300000|2020-05-31 22:15:00|1739.69|1738.19|1738.72|1737.22|1739.78|1738.29|1736.85|1735.14|868
1590963600000|2020-05-31 22:20:00|1738.6|1737.1|1739.54|1738.04|1740.09|1738.59|1737.92|1736.46|625
1590963900000|2020-05-31 22:25:00|1739.74|1738.24|1739.99|1738.49|1741.14|1739.64|1738.91|1737.41|657
1590964200000|2020-05-31 22:30:00|1739.96|1738.46|1739.49|1737.99|1740.56|1739.06|1738.64|1737.46|563
1590964500000|2020-05-31 22:35:00|1739.44|1737.94|1739.59|1738.09|1739.83|1738.49|1738.48|1736.98|464
1590964800000|2020-05-31 22:40:00|1739.54|1738.04|1739.88|1738.98|1740.63|1739.4|1739.15|1737.95|428
1590965100000|2020-05-31 22:45:00|1739.85|1738.95|1738.92|1737.42|1740.64|1739.19|1738.1|1736.72|466
1590965400000|2020-05-31 22:50:00|1738.87|1737.37|1738.95|1737.45|1739.23|1737.73|1737.72|1736.41|434
1590965700000|2020-05-31 22:55:00|1738.82|1737.32|1739.37|1737.87|1739.65|1738.27|1738.6|1737.1|384
1590966000000|2020-05-31 23:00:00|1739.25|1737.75|1739.99|1738.49|1741.25|1739.75|1739.25|1737.75|484
1590966300000|2020-05-31 23:05:00|1739.98|1738.48|1741.01|1739.51|1741.03|1739.53|1739.52|1738.02|397
1590966600000|2020-05-31 23:10:00|1741.02|1739.52|1740.41|1738.91|1741.24|1739.74|1739.9|1738.4|442
1590966900000|2020-05-31 23:15:00|1740.47|1738.97|1741.12|1739.62|1741.32|1739.97|1740.32|1738.82|454
1590967200000|2020-05-31 23:20:00|1741.29|1739.79|1740.49|1738.99|1741.54|1740.04|1740.39|1738.91|275
1590967500000|2020-05-31 23:25:00|1740.51|1739.01|1740.19|1738.69|1740.75|1739.25|1739.82|1738.32|338
1590967800000|2020-05-31 23:30:00|1740.04|1738.54|1740.12|1738.62|1740.88|1739.38|1739.72|1738.22|389
1590968100000|2020-05-31 23:35:00|1740.11|1738.61|1740.41|1738.91|1740.62|1739.37|1739.65|1738.38|295
1590968400000|2020-05-31 23:40:00|1740.45|1738.95|1740.29|1738.79|1740.58|1739.28|1739.56|1738.41|229
1590968700000|2020-05-31 23:45:00|1739.89|1738.99|1740.59|1739.09|1740.81|1739.56|1739.8|1738.61|295
1590969000000|2020-05-31 23:50:00|1740.6|1739.1|1740.83|1739.33|1740.91|1739.63|1739.92|1738.8|297
1590969300000|2020-05-31 23:55:00|1740.84|1739.34|1740.68|1739.18|1741.21|1739.91|1740.08|1738.9|307
1590969600000|2020-06-01 00:00:00|1740.77|1739.27|1740.24|1738.74|1740.95|1739.75|1739.84|1738.68|403
1590969900000|2020-06-01 00:05:00|1740.25|1738.75|1739.89|1738.39|1740.25|1739|1739.5|1738|432
1590970200000|2020-06-01 00:10:00|1739.87|1738.37|1737.97|1736.47|1740.16|1738.91|1737.39|1736.12|665
1590970500000|2020-06-01 00:15:00|1737.74|1736.24|1737.52|1736.02|1737.95|1736.89|1736.29|1734.94|952
1590970800000|2020-06-01 00:20:00|1737.64|1736.14|1736.69|1735.79|1737.87|1736.78|1736.15|1735.01|684
1590971100000|2020-06-01 00:25:00|1736.67|1735.77|1736.69|1735.19|1737.49|1736.19|1736.23|1735.03|737
1590971400000|2020-06-01 00:30:00|1736.83|1735.33|1736.59|1735.09|1737.43|1736.01|1735.27|1734.2|634
1590971700000|2020-06-01 00:35:00|1736.35|1734.85|1737.13|1736.23|1737.68|1736.52|1735.89|1734.39|403
1590972000000|2020-06-01 00:40:00|1737.15|1736.25|1737.14|1735.64|1737.85|1736.53|1736.55|1735.15|427
1590972300000|2020-06-01 00:45:00|1737.23|1735.73|1736.58|1735.08|1737.4|1735.9|1735.8|1734.64|532
1590972600000|2020-06-01 00:50:00|1736.59|1735.09|1736.28|1735.38|1737.06|1735.89|1735.88|1734.78|562
1590972900000|2020-06-01 00:55:00|1736.18|1735.28|1735.89|1734.39|1737.05|1735.67|1735.14|1734.12|589
1590973200000|2020-06-01 01:00:00|1735.9|1734.4|1738.14|1737.24|1739.12|1738.06|1735.67|1734.4|1518
1590973500000|2020-06-01 01:05:00|1738.08|1737.18|1735.91|1735.01|1738.61|1737.53|1734.71|1733.77|1257
1590973800000|2020-06-01 01:10:00|1735.9|1735|1735.58|1734.68|1736.2|1735.09|1734.51|1733.41|1006
1590974100000|2020-06-01 01:15:00|1735.57|1734.67|1735.6|1734.1|1736.6|1735.51|1735.14|1734.08|871
1590974400000|2020-06-01 01:20:00|1735.63|1734.13|1733.63|1732.73|1735.63|1734.34|1733.34|1732.15|1224
1590974700000|2020-06-01 01:25:00|1733.48|1732.58|1734.22|1732.72|1734.33|1733.1|1732.67|1731.33|1024
1590975000000|2020-06-01 01:30:00|1734.23|1732.73|1735.17|1733.67|1735.38|1734.05|1733.24|1732.07|870
1590975300000|2020-06-01 01:35:00|1735.08|1733.58|1736.46|1734.96|1737.02|1736.05|1734.47|1733.16|881
1590975600000|2020-06-01 01:40:00|1736.45|1734.95|1736.46|1734.96|1737.35|1735.85|1735.78|1734.35|716
1590975900000|2020-06-01 01:45:00|1736.5|1735|1738.34|1737.44|1739.16|1737.88|1736.27|1734.77|958
1590976200000|2020-06-01 01:50:00|1738.09|1737.19|1738.19|1736.69|1739.65|1738.42|1737.75|1736.27|804
1590976500000|2020-06-01 01:55:00|1738.35|1736.85|1737.63|1736.73|1739.02|1737.77|1737.47|1736.38|703
1590976800000|2020-06-01 02:00:00|1737.69|1736.79|1738.17|1737.27|1738.49|1737.46|1737.22|1736.19|838
1590977100000|2020-06-01 02:05:00|1738.04|1737.14|1737.65|1736.75|1738.77|1737.5|1737.6|1736.45|581
1590977400000|2020-06-01 02:10:00|1737.89|1736.99|1737.64|1736.74|1738.58|1737.34|1737.42|1736.3|594
1590977700000|2020-06-01 02:15:00|1737.4|1736.5|1739.3|1738.4|1739.92|1738.6|1737.33|1736.19|645
1590978000000|2020-06-01 02:20:00|1739.44|1738.54|1739.25|1738.35|1739.87|1738.67|1738.58|1737.68|682
1590978300000|2020-06-01 02:25:00|1739.23|1738.33|1740.23|1739.33|1740.67|1739.62|1739.13|1738.2|687
1590978600000|2020-06-01 02:30:00|1740.21|1739.31|1740.77|1739.87|1741.35|1740.18|1739.72|1738.68|870
1590978900000|2020-06-01 02:35:00|1740.76|1739.86|1740.4|1739.5|1741.48|1740.33|1740.36|1739.46|733
1590979200000|2020-06-01 02:40:00|1740.42|1739.52|1740.22|1739.32|1741.27|1740.18|1740.04|1738.99|593
1590979500000|2020-06-01 02:45:00|1740.24|1739.34|1739.63|1738.73|1741|1739.8|1739.31|1738.22|727
1590979800000|2020-06-01 02:50:00|1739.56|1738.66|1739.8|1738.9|1740.3|1739.23|1739.38|1738.31|499
1590980100000|2020-06-01 02:55:00|1739.78|1738.88|1739.44|1738.54|1740.43|1739.13|1739.31|1738.14|391
1590980400000|2020-06-01 03:00:00|1739.45|1738.55|1738.96|1738.06|1739.78|1738.6|1738.72|1737.57|425
1590980700000|2020-06-01 03:05:00|1738.95|1738.05|1738.75|1737.85|1739.38|1738.12|1738.32|1737.13|546
1590981000000|2020-06-01 03:10:00|1738.68|1737.78|1739.03|1737.53|1739.31|1738.09|1738.14|1737.01|417
1590981300000|2020-06-01 03:15:00|1739|1737.5|1737.94|1737.04|1739.02|1737.75|1737.74|1736.5|512
1590981600000|2020-06-01 03:20:00|1737.98|1737.08|1738.38|1737.48|1738.89|1737.59|1737.65|1736.48|600
1590981900000|2020-06-01 03:25:00|1738.37|1737.47|1739.6|1738.1|1739.69|1738.62|1738.21|1736.77|477
1590982200000|2020-06-01 03:30:00|1739.59|1738.09|1739.5|1738|1739.6|1738.42|1738.75|1737.25|335
1590982500000|2020-06-01 03:35:00|1739.45|1737.95|1739.37|1737.87|1739.76|1738.4|1739|1737.63|265
1590982800000|2020-06-01 03:40:00|1739.34|1737.84|1739.93|1738.43|1739.95|1738.66|1739.03|1737.74|336
1590983100000|2020-06-01 03:45:00|1739.83|1738.33|1739.67|1738.17|1739.96|1738.66|1739.2|1737.8|280
1590983400000|2020-06-01 03:50:00|1739.57|1738.07|1740.13|1738.63|1740.25|1738.75|1739.19|1737.74|310
1590983700000|2020-06-01 03:55:00|1740.12|1738.62|1740.07|1738.57|1740.24|1739.06|1739.33|1738.19|301
1590984000000|2020-06-01 04:00:00|1740.03|1738.53|1740.17|1738.67|1740.35|1739.11|1739.41|1738.17|314
1590984300000|2020-06-01 04:05:00|1740.15|1738.65|1740.26|1738.76|1740.37|1739.06|1739.44|1738.12|224
1590984600000|2020-06-01 04:10:00|1740.23|1738.73|1741.65|1740.15|1741.84|1740.42|1739.62|1738.41|505
1590984900000|2020-06-01 04:15:00|1741.45|1739.95|1741.69|1740.79|1742.19|1740.92|1741.09|1739.59|717
1590985200000|2020-06-01 04:20:00|1741.65|1740.75|1742.28|1740.78|1742.53|1741.33|1741.47|1740.21|581
1590985500000|2020-06-01 04:25:00|1742.29|1740.79|1742.65|1741.15|1742.88|1741.7|1740.45|1739.45|872
1590985800000|2020-06-01 04:30:00|1742.67|1741.17|1743.33|1741.83|1743.39|1742.43|1741.44|1740.24|674
1590986100000|2020-06-01 04:35:00|1743.32|1741.82|1743.04|1742.14|1743.59|1742.64|1742.23|1741.03|737
1590986400000|2020-06-01 04:40:00|1743.34|1741.84|1743.38|1742.48|1744.11|1742.94|1742.81|1741.75|978
1590986700000|2020-06-01 04:45:00|1743.4|1742.5|1743.01|1742.11|1744.2|1743.02|1742.67|1741.41|908
1590987000000|2020-06-01 04:50:00|1742.95|1742.05|1742.88|1741.98|1743.39|1742.36|1742.24|1740.94|571
1590987300000|2020-06-01 04:55:00|1742.86|1741.96|1742.04|1741.14|1743.04|1742.03|1741.88|1740.78|490
1590987600000|2020-06-01 05:00:00|1742.02|1741.12|1742.55|1741.05|1743.42|1742.26|1741.94|1740.8|557
1590987900000|2020-06-01 05:05:00|1742.59|1741.09|1742.58|1741.68|1743.11|1741.86|1741.64|1740.55|431
1590988200000|2020-06-01 05:10:00|1742.86|1741.36|1742.65|1741.15|1742.88|1741.64|1742.01|1740.84|396
1590988500000|2020-06-01 05:15:00|1742.6|1741.1|1743.32|1741.82|1743.5|1742.3|1742.14|1740.89|427
1590988800000|2020-06-01 05:20:00|1743.31|1741.81|1743.33|1741.83|1743.63|1742.56|1742.65|1741.41|526
1590989100000|2020-06-01 05:25:00|1743.34|1741.84|1743.33|1741.83|1743.59|1742.35|1742.43|1741.17|553
1590989400000|2020-06-01 05:30:00|1743.37|1741.87|1742.77|1741.87|1743.43|1742.04|1742.02|1740.7|925
1590989700000|2020-06-01 05:35:00|1742.82|1741.92|1744.35|1742.85|1744.61|1743.41|1742.44|1741.31|945
1590990000000|2020-06-01 05:40:00|1744.38|1742.88|1744.18|1743.28|1744.7|1743.54|1743.53|1742.36|731
1590990300000|2020-06-01 05:45:00|1744.26|1743.36|1744.17|1743.27|1745.27|1744.26|1743.39|1742.09|825
1590990600000|2020-06-01 05:50:00|1744.22|1743.32|1744.73|1743.23|1745.72|1744.49|1743.93|1742.81|779
1590990900000|2020-06-01 05:55:00|1745.26|1743.76|1744.55|1743.05|1745.34|1743.9|1743.95|1742.73|625
1590991200000|2020-06-01 06:00:00|1744.57|1743.07|1743.83|1742.33|1744.57|1743.2|1742.98|1741.78|954
1590991500000|2020-06-01 06:05:00|1743.84|1742.34|1744.15|1742.65|1744.96|1743.76|1743.02|1741.8|958
1590991800000|2020-06-01 06:10:00|1744.17|1742.67|1743.43|1741.93|1744.43|1743.44|1742.27|1741.07|872
1590992100000|2020-06-01 06:15:00|1743.08|1742.18|1743.63|1742.13|1744.13|1742.96|1742.39|1741.08|835
1590992400000|2020-06-01 06:20:00|1743.47|1741.97|1743.68|1742.78|1744.58|1743.3|1742.45|1741.29|1082
1590992700000|2020-06-01 06:25:00|1743.98|1742.48|1743.28|1742.38|1744.36|1743.15|1743.04|1741.82|787
1590993000000|2020-06-01 06:30:00|1743.29|1742.39|1743.45|1742.55|1743.96|1742.9|1742.4|1741.22|1046
1590993300000|2020-06-01 06:35:00|1743.36|1742.46|1742.6|1741.7|1744.05|1742.94|1742.54|1741.62|1044
1590993600000|2020-06-01 06:40:00|1742.56|1741.66|1742.24|1741.34|1743.66|1742.59|1742.11|1741.03|737
1590993900000|2020-06-01 06:45:00|1742.2|1741.3|1742.36|1741.46|1743.47|1742.27|1742.1|1741.01|612
1590994200000|2020-06-01 06:50:00|1742.38|1741.48|1741.85|1740.95|1742.73|1741.83|1741.65|1740.62|723
1590994500000|2020-06-01 06:55:00|1741.87|1740.97|1742.44|1741.54|1742.55|1741.65|1741.33|1740.43|783
1590994800000|2020-06-01 07:00:00|1742.51|1741.61|1741.93|1741.03|1742.51|1741.61|1740.76|1739.86|1266
1590995100000|2020-06-01 07:05:00|1741.9|1741|1741.78|1740.88|1742.5|1741.6|1741.31|1740.25|918
1590995400000|2020-06-01 07:10:00|1741.8|1740.9|1741.33|1740.43|1742.72|1741.82|1741.06|1740.16|1061
1590995700000|2020-06-01 07:15:00|1741.31|1740.41|1740.54|1739.64|1742.2|1741.09|1740.39|1739.49|852
1590996000000|2020-06-01 07:20:00|1740.55|1739.65|1740.96|1740.06|1741.44|1740.43|1739.98|1739.08|1051
1590996300000|2020-06-01 07:25:00|1740.92|1740.02|1741.61|1740.71|1741.98|1740.89|1740.82|1739.79|876
1590996600000|2020-06-01 07:30:00|1741.62|1740.72|1741.33|1740.43|1741.95|1740.78|1739.95|1738.92|1089
1590996900000|2020-06-01 07:35:00|1741.6|1740.1|1741.12|1739.62|1741.64|1740.46|1740.43|1739.18|842
1590997200000|2020-06-01 07:40:00|1741.15|1739.65|1738.79|1737.89|1741.53|1740.39|1738.38|1737.28|1004
1590997500000|2020-06-01 07:45:00|1738.7|1737.8|1738.58|1737.68|1739.58|1738.44|1737.86|1736.91|1033
1590997800000|2020-06-01 07:50:00|1738.55|1737.65|1739.49|1738.59|1739.97|1738.79|1738.24|1737.15|836
1590998100000|2020-06-01 07:55:00|1739.51|1738.61|1740.67|1739.77|1741.25|1740.19|1739.34|1738.16|868
1590998400000|2020-06-01 08:00:00|1740.84|1739.94|1740.24|1739.34|1741.02|1740.07|1739.65|1738.54|1011
1590998700000|2020-06-01 08:05:00|1740.18|1739.28|1742.64|1741.74|1743.05|1741.98|1739.01|1737.91|1061
1590999000000|2020-06-01 08:10:00|1742.59|1741.69|1743.5|1742.6|1744.55|1743.53|1742.19|1741.09|1271
1590999300000|2020-06-01 08:15:00|1743.47|1742.57|1741.58|1740.08|1744.14|1743.01|1740.95|1739.81|1237
1590999600000|2020-06-01 08:20:00|1741.57|1740.07|1741.15|1739.65|1742.23|1741.31|1740.81|1739.34|1101
1590999900000|2020-06-01 08:25:00|1741.11|1739.61|1739.55|1738.05|1741.74|1740.44|1739.49|1737.99|847
1591000200000|2020-06-01 08:30:00|1739.59|1738.09|1739.56|1738.06|1740.19|1739.04|1738.66|1737.45|937
1591000500000|2020-06-01 08:35:00|1739.57|1738.07|1739.21|1738.31|1739.9|1738.79|1738.84|1737.69|864
1591000800000|2020-06-01 08:40:00|1739.63|1738.13|1738.82|1737.92|1739.71|1738.59|1738.65|1737.64|806
1591001100000|2020-06-01 08:45:00|1738.69|1737.79|1738.32|1737.42|1739.44|1738.46|1738.15|1737.25|834
1591001400000|2020-06-01 08:50:00|1738.3|1737.4|1736.65|1735.75|1738.66|1737.76|1735.22|1734.09|1419
1591001700000|2020-06-01 08:55:00|1736.67|1735.77|1737.58|1736.08|1738.69|1737.56|1735.64|1734.46|1144
1591002000000|2020-06-01 09:00:00|1737.28|1736.38|1737.52|1736.62|1737.86|1736.73|1736.31|1735.1|904
1591002300000|2020-06-01 09:05:00|1737.34|1736.44|1738.02|1736.52|1738.13|1736.91|1737.23|1736.13|665
1591002600000|2020-06-01 09:10:00|1738.06|1736.56|1738.01|1737.11|1738.89|1737.78|1737.44|1736.27|753
1591002900000|2020-06-01 09:15:00|1738.21|1736.71|1738.59|1737.09|1738.9|1737.75|1737.92|1736.71|471
1591003200000|2020-06-01 09:20:00|1738.25|1737.35|1738.57|1737.67|1739.17|1737.95|1738.1|1736.96|573
1591003500000|2020-06-01 09:25:00|1738.58|1737.68|1737.84|1736.34|1739.28|1738.11|1736.79|1735.83|809
1591003800000|2020-06-01 09:30:00|1737.74|1736.24|1736.34|1735.44|1737.89|1736.82|1735.87|1734.78|1074
1591004100000|2020-06-01 09:35:00|1736.82|1735.32|1737.67|1736.77|1737.98|1736.87|1736.5|1735.29|614
1591004400000|2020-06-01 09:40:00|1737.59|1736.69|1737.22|1736.32|1738.07|1736.87|1737.06|1736|688
1591004700000|2020-06-01 09:45:00|1737.31|1736.41|1736.97|1736.07|1737.76|1736.61|1736.18|1735.11|747
1591005000000|2020-06-01 09:50:00|1737|1736.1|1736.75|1735.85|1737.62|1736.5|1736.39|1735.31|626
1591005300000|2020-06-01 09:55:00|1736.78|1735.88|1736.76|1735.86|1737.4|1736.31|1736.65|1735.51|438
1591005600000|2020-06-01 10:00:00|1736.75|1735.85|1735.65|1734.75|1737.12|1735.98|1735.18|1734.14|792
1591005900000|2020-06-01 10:05:00|1735.63|1734.73|1735.23|1734.33|1736.07|1734.96|1734.99|1733.8|598
1591006200000|2020-06-01 10:10:00|1735.59|1734.09|1734.78|1733.28|1735.67|1734.45|1732.86|1731.91|1003
1591006500000|2020-06-01 10:15:00|1734.79|1733.29|1735.19|1734.29|1735.82|1734.71|1733.95|1732.83|826
1591006800000|2020-06-01 10:20:00|1735.17|1734.27|1736.07|1735.17|1736.76|1735.46|1734.96|1733.89|811
1591007100000|2020-06-01 10:25:00|1736.06|1735.16|1735.88|1734.98|1736.75|1735.84|1735.58|1734.67|712
1591007400000|2020-06-01 10:30:00|1735.87|1734.97|1736.57|1735.67|1737.3|1736.09|1735.69|1734.76|723
1591007700000|2020-06-01 10:35:00|1736.61|1735.71|1736.03|1735.13|1737.05|1735.98|1735.95|1734.82|558
1591008000000|2020-06-01 10:40:00|1736.33|1734.83|1735.61|1734.11|1736.35|1735.27|1735.13|1733.98|811
1591008300000|2020-06-01 10:45:00|1735.6|1734.1|1735.28|1733.78|1735.8|1734.62|1734.6|1733.38|648
1591008600000|2020-06-01 10:50:00|1735.27|1733.77|1735.75|1734.85|1736.14|1735.04|1733.77|1732.73|599
1591008900000|2020-06-01 10:55:00|1735.74|1734.84|1735.06|1734.16|1736.74|1735.59|1734.85|1733.53|759
1591009200000|2020-06-01 11:00:00|1735.12|1734.22|1734.42|1733.52|1735.56|1734.34|1733.62|1732.41|707
1591009500000|2020-06-01 11:05:00|1734.4|1733.5|1733.3|1732.4|1734.73|1733.64|1731.97|1730.89|1125
1591009800000|2020-06-01 11:10:00|1733.27|1732.37|1733.78|1732.88|1734.43|1733.08|1732.7|1731.8|1016
1591010100000|2020-06-01 11:15:00|1733.95|1733.05|1732.74|1731.84|1734.6|1733.46|1732.27|1731.37|1071
1591010400000|2020-06-01 11:20:00|1732.79|1731.89|1731.48|1730.58|1733.3|1732.08|1731.16|1730.26|1212
1591010700000|2020-06-01 11:25:00|1731.6|1730.7|1730.99|1730.09|1732.44|1731.22|1730.69|1729.79|1114
1591011000000|2020-06-01 11:30:00|1731.3|1730.4|1730.95|1730.05|1732|1730.9|1729.94|1729.01|1124
1591011300000|2020-06-01 11:35:00|1730.87|1729.97|1733.22|1732.32|1733.39|1732.44|1730.37|1729.47|1253
1591011600000|2020-06-01 11:40:00|1733.25|1732.35|1734.25|1733.35|1734.72|1733.52|1732.76|1731.61|937
1591011900000|2020-06-01 11:45:00|1734.26|1733.36|1734.24|1733.34|1734.97|1733.78|1734.12|1732.97|538
1591012200000|2020-06-01 11:50:00|1734.19|1733.29|1734.35|1732.85|1735.61|1734.22|1733.71|1732.53|851
1591012500000|2020-06-01 11:55:00|1734.24|1732.74|1735.05|1734.15|1735.43|1734.25|1733.26|1732.01|931
1591012800000|2020-06-01 12:00:00|1734.99|1734.09|1735.1|1734.2|1735.71|1734.52|1734.38|1733.34|1114
1591013100000|2020-06-01 12:05:00|1735.09|1734.19|1733.77|1732.87|1735.56|1734.4|1733.22|1732.05|1201
1591013400000|2020-06-01 12:10:00|1733.79|1732.89|1732.11|1731.21|1733.92|1733.02|1731.91|1730.77|1177
1591013700000|2020-06-01 12:15:00|1732.41|1730.91|1733.67|1732.77|1734.13|1733.01|1731.53|1730.49|1339
1591014000000|2020-06-01 12:20:00|1733.69|1732.79|1735.29|1733.79|1735.93|1734.79|1733.42|1732.36|1458
1591014300000|2020-06-01 12:25:00|1735.43|1733.93|1735.02|1734.12|1736.02|1734.94|1734.17|1733.1|1218
1591014600000|2020-06-01 12:30:00|1734.92|1734.02|1733.73|1732.83|1735.91|1734.78|1733.11|1732.21|1433
1591014900000|2020-06-01 12:35:00|1733.87|1732.97|1736.23|1735.33|1736.75|1735.57|1733.85|1732.95|1129
1591015200000|2020-06-01 12:40:00|1736.28|1735.38|1735.89|1734.99|1736.44|1735.38|1734.78|1733.55|1090
1591015500000|2020-06-01 12:45:00|1735.84|1734.94|1735.74|1734.84|1736.13|1735.09|1735.43|1734.34|774
1591015800000|2020-06-01 12:50:00|1735.81|1734.91|1734.42|1733.52|1735.88|1734.98|1734.37|1733.42|884
1591016100000|2020-06-01 12:55:00|1734.43|1733.53|1733.69|1732.79|1735.14|1733.94|1733.57|1732.39|1069
1591016400000|2020-06-01 13:00:00|1733.73|1732.83|1732.87|1731.97|1734.54|1733.39|1731.32|1730.42|1458
1591016700000|2020-06-01 13:05:00|1732.85|1731.95|1730.49|1729.59|1732.95|1732.05|1730.04|1729.14|1460
1591017000000|2020-06-01 13:10:00|1730.48|1729.58|1731.25|1730.35|1731.9|1731|1729.42|1728.35|1264
1591017300000|2020-06-01 13:15:00|1731.29|1730.39|1732.22|1731.32|1732.79|1731.7|1730.94|1729.95|1074
1591017600000|2020-06-01 13:20:00|1732.21|1731.31|1732.66|1731.76|1733.62|1732.48|1731.82|1730.92|1008
1591017900000|2020-06-01 13:25:00|1732.71|1731.81|1733.52|1732.62|1733.97|1732.82|1732.51|1731.61|917
1591018200000|2020-06-01 13:30:00|1733.46|1732.56|1734.21|1733.31|1734.83|1733.68|1732.69|1731.56|991
1591018500000|2020-06-01 13:35:00|1734.16|1733.26|1735.55|1734.05|1736.56|1735.36|1733.5|1732.6|1003
1591018800000|2020-06-01 13:40:00|1735.54|1734.04|1736.44|1734.94|1736.82|1735.64|1734.39|1733.12|1459
1591019100000|2020-06-01 13:45:00|1736.47|1734.97|1735.18|1734.28|1736.72|1735.54|1734.01|1733.11|1438
1591019400000|2020-06-01 13:50:00|1735.17|1734.27|1733.43|1732.53|1735.54|1734.31|1733.21|1732.22|1357
1591019700000|2020-06-01 13:55:00|1733.4|1732.5|1733.54|1732.04|1734.33|1733.18|1733.04|1731.76|1051
1591020000000|2020-06-01 14:00:00|1733.65|1732.15|1732.91|1732.01|1734.64|1733.31|1728.44|1726.94|1902
1591020300000|2020-06-01 14:05:00|1732.88|1731.98|1733.62|1732.72|1734.25|1733.09|1731.81|1730.7|1636
1591020600000|2020-06-01 14:10:00|1733.59|1732.69|1735.46|1734.56|1736.39|1735.28|1732.98|1731.84|1773
1591020900000|2020-06-01 14:15:00|1735.36|1734.46|1734.67|1733.17|1735.66|1734.55|1733.56|1732.34|1428
1591021200000|2020-06-01 14:20:00|1734.27|1733.37|1735.14|1733.64|1735.87|1734.53|1733.97|1732.71|1589
1591021500000|2020-06-01 14:25:00|1735.24|1733.74|1735.36|1733.86|1735.53|1734.06|1733.52|1732.32|1657
1591021800000|2020-06-01 14:30:00|1735.44|1733.94|1734|1733.1|1735.69|1734.43|1733.54|1732.32|1453
1591022100000|2020-06-01 14:35:00|1733.99|1733.09|1733.98|1733.08|1735.02|1733.79|1733.34|1732.13|1264
1591022400000|2020-06-01 14:40:00|1733.99|1733.09|1734.75|1733.85|1735.5|1734.39|1733.96|1732.72|1161
1591022700000|2020-06-01 14:45:00|1734.69|1733.79|1735.56|1734.66|1736.52|1735.31|1734.1|1732.76|1318
1591023000000|2020-06-01 14:50:00|1735.57|1734.67|1736.94|1736.04|1739.23|1738.08|1734.84|1733.94|1572
1591023300000|2020-06-01 14:55:00|1736.91|1736.01|1738.3|1737.4|1738.93|1738.03|1736.34|1735.44|1685
1591023600000|2020-06-01 15:00:00|1738.39|1737.49|1736.82|1735.92|1739.05|1738.15|1736.68|1735.76|1532
1591023900000|2020-06-01 15:05:00|1736.76|1735.86|1738.52|1737.62|1738.71|1737.78|1736.76|1735.68|1447
1591024200000|2020-06-01 15:10:00|1738.63|1737.73|1738.41|1737.51|1739.05|1738.03|1737.05|1736.15|1235
1591024500000|2020-06-01 15:15:00|1738.43|1737.53|1736.68|1735.78|1738.85|1737.75|1736.34|1735.27|1329
1591024800000|2020-06-01 15:20:00|1736.72|1735.82|1737.94|1737.04|1738.3|1737.23|1736.6|1735.41|1319
1591025100000|2020-06-01 15:25:00|1737.99|1737.09|1738.82|1737.92|1738.97|1738.03|1737.76|1736.65|1272
1591025400000|2020-06-01 15:30:00|1738.79|1737.89|1741.12|1740.22|1741.27|1740.26|1738.78|1737.56|1681
1591025700000|2020-06-01 15:35:00|1741.08|1740.18|1740.38|1739.48|1741.33|1740.22|1739.84|1738.85|1361
1591026000000|2020-06-01 15:40:00|1740.35|1739.45|1741.89|1740.39|1741.92|1740.78|1739.86|1738.76|1462
1591026300000|2020-06-01 15:45:00|1741.58|1740.68|1740.17|1739.27|1742.15|1740.99|1738.92|1737.96|1503
1591026600000|2020-06-01 15:50:00|1740.22|1739.32|1738.63|1737.73|1740.55|1739.45|1738.56|1737.66|1289
1591026900000|2020-06-01 15:55:00|1738.58|1737.68|1741.03|1740.13|1741.3|1740.27|1738.42|1737.52|1388
1591027200000|2020-06-01 16:00:00|1741.07|1740.17|1741.51|1740.61|1741.87|1740.67|1740.59|1739.51|1273
1591027500000|2020-06-01 16:05:00|1741.52|1740.62|1741.11|1740.21|1741.93|1740.88|1740.79|1739.64|1173
1591027800000|2020-06-01 16:10:00|1741.07|1740.17|1740.05|1739.15|1741.09|1740.19|1739.76|1738.58|1042
1591028100000|2020-06-01 16:15:00|1740.01|1739.11|1739.96|1739.06|1740.63|1739.73|1739.74|1738.51|905
1591028400000|2020-06-01 16:20:00|1739.99|1739.09|1739.48|1738.58|1740.33|1739.26|1739|1738.03|1058
1591028700000|2020-06-01 16:25:00|1739.41|1738.51|1739.8|1738.9|1740.11|1739.03|1738.64|1737.65|1030
1591029000000|2020-06-01 16:30:00|1739.73|1738.83|1740.09|1739.19|1740.39|1739.49|1739.53|1738.38|763
1591029300000|2020-06-01 16:35:00|1740.05|1739.15|1740|1739.1|1740.59|1739.41|1739.59|1738.52|808
1591029600000|2020-06-01 16:40:00|1740.08|1739.18|1740.42|1739.52|1740.88|1739.75|1739.85|1738.69|711
1591029900000|2020-06-01 16:45:00|1740.43|1739.53|1740.33|1739.43|1741.15|1739.92|1740.16|1739.04|814
1591030200000|2020-06-01 16:50:00|1740.31|1739.41|1740.12|1739.22|1741.11|1740.02|1739.93|1738.68|890
1591030500000|2020-06-01 16:55:00|1740.19|1739.29|1739.28|1738.38|1740.37|1739.29|1739.11|1738.02|1114
1591030800000|2020-06-01 17:00:00|1739.29|1738.39|1738.7|1737.8|1739.69|1738.51|1737.92|1736.87|1074
1591031100000|2020-06-01 17:05:00|1738.73|1737.83|1738.21|1737.31|1739.06|1737.89|1737.31|1736.25|996
1591031400000|2020-06-01 17:10:00|1738.23|1737.33|1737.85|1736.95|1738.74|1737.59|1737.39|1736.34|1128
1591031700000|2020-06-01 17:15:00|1737.87|1736.97|1738.18|1737.28|1738.9|1737.67|1737.86|1736.96|719
1591032000000|2020-06-01 17:20:00|1738.22|1737.32|1737.66|1736.76|1738.82|1737.6|1737.51|1736.45|1088
1591032300000|2020-06-01 17:25:00|1737.58|1736.68|1738|1737.1|1738.54|1737.53|1737.07|1735.87|1326
1591032600000|2020-06-01 17:30:00|1737.99|1737.09|1737.83|1736.93|1738.44|1737.43|1737.49|1736.53|890
1591032900000|2020-06-01 17:35:00|1737.81|1736.91|1737.55|1736.65|1738.27|1737.12|1737.39|1736.36|795
1591033200000|2020-06-01 17:40:00|1737.56|1736.66|1737.51|1736.61|1738.11|1737.14|1736.73|1735.68|865
1591033500000|2020-06-01 17:45:00|1737.49|1736.59|1737.67|1736.77|1737.78|1736.88|1737.19|1736.02|761
1591033800000|2020-06-01 17:50:00|1737.68|1736.78|1736.56|1735.66|1737.87|1736.95|1735.82|1734.92|1141
1591034100000|2020-06-01 17:55:00|1736.6|1735.7|1737.31|1736.41|1737.76|1736.64|1736.57|1735.5|886
1591034400000|2020-06-01 18:00:00|1737.41|1736.51|1737.51|1736.61|1738.37|1737.14|1737.17|1735.83|830
1591034700000|2020-06-01 18:05:00|1737.63|1736.73|1737.85|1736.95|1738.32|1737.23|1737.29|1736.25|848
1591035000000|2020-06-01 18:10:00|1737.78|1736.88|1737.56|1736.66|1738.12|1736.94|1737.02|1735.87|823
1591035300000|2020-06-01 18:15:00|1737.57|1736.67|1737.72|1736.82|1738.3|1737.12|1737.21|1736.3|900
1591035600000|2020-06-01 18:20:00|1737.6|1736.7|1737.7|1736.8|1738.15|1737.01|1737.28|1735.87|900
1591035900000|2020-06-01 18:25:00|1737.69|1736.79|1738.21|1737.31|1738.58|1737.42|1737.47|1736.3|854
1591036200000|2020-06-01 18:30:00|1738.36|1737.46|1738.57|1737.67|1738.84|1737.85|1737.78|1736.73|792
1591036500000|2020-06-01 18:35:00|1738.59|1737.69|1738.84|1737.94|1739.23|1738.19|1738.44|1737.37|808
1591036800000|2020-06-01 18:40:00|1738.89|1737.99|1736.97|1735.47|1739.02|1738.05|1736.32|1735.42|959
1591037100000|2020-06-01 18:45:00|1737.07|1735.57|1736.25|1735.35|1737.32|1736.12|1735.32|1734.27|903
1591037400000|2020-06-01 18:50:00|1736.24|1735.34|1737.49|1736.59|1737.58|1736.61|1736.12|1735.04|808
1591037700000|2020-06-01 18:55:00|1737.46|1736.56|1737.94|1737.04|1738.23|1737.15|1737|1736.1|852
1591038000000|2020-06-01 19:00:00|1737.89|1736.99|1739.12|1738.22|1739.44|1738.25|1737.89|1736.78|1093
1591038300000|2020-06-01 19:05:00|1739.2|1738.3|1738.87|1737.97|1739.55|1738.36|1738.75|1737.55|725
1591038600000|2020-06-01 19:10:00|1739.14|1737.64|1739.38|1738.48|1739.81|1738.52|1738.69|1737.49|823
1591038900000|2020-06-01 19:15:00|1739.41|1738.51|1739.65|1738.75|1740.01|1738.93|1739.19|1738.05|923
1591039200000|2020-06-01 19:20:00|1739.64|1738.74|1740.01|1738.51|1740.06|1738.9|1739.43|1738.04|769
1591039500000|2020-06-01 19:25:00|1740|1738.5|1739.78|1738.28|1740.02|1738.79|1739.21|1738.03|977
1591039800000|2020-06-01 19:30:00|1739.79|1738.29|1739.52|1738.62|1739.9|1738.9|1739.04|1737.79|1137
1591040100000|2020-06-01 19:35:00|1739.54|1738.64|1739.73|1738.83|1740.01|1738.9|1739.25|1738.07|889
1591040400000|2020-06-01 19:40:00|1739.71|1738.81|1740.47|1739.57|1740.93|1739.82|1739.64|1738.54|1024
1591040700000|2020-06-01 19:45:00|1740.31|1739.41|1740.81|1739.91|1741.07|1740.17|1740.21|1739.29|1180
1591041000000|2020-06-01 19:50:00|1740.8|1739.9|1739.45|1738.55|1741.21|1740.31|1739.11|1738.21|1419
1591041300000|2020-06-01 19:55:00|1739.44|1738.54|1740.47|1739.57|1741.18|1740.28|1739.26|1738.24|1208
1591041600000|2020-06-01 20:00:00|1740.58|1739.68|1739.52|1738.62|1740.9|1740|1739.23|1738.33|604
1591041900000|2020-06-01 20:05:00|1739.57|1738.67|1740.05|1739.15|1740.24|1739.34|1739.21|1738.31|415
1591042200000|2020-06-01 20:10:00|1739.97|1739.07|1739.74|1738.84|1740.31|1739.33|1739.38|1738.26|364
1591042500000|2020-06-01 20:15:00|1739.68|1738.78|1740.02|1739.12|1740.35|1739.38|1739.3|1738.14|393
1591042800000|2020-06-01 20:20:00|1740.03|1739.13|1739.91|1739.01|1740.57|1739.37|1739.69|1738.38|363
1591043100000|2020-06-01 20:25:00|1739.86|1738.96|1740.23|1738.73|1740.44|1739|1739.47|1738.35|256
1591043400000|2020-06-01 20:30:00|1740.43|1738.93|1740.17|1738.67|1740.43|1738.93|1739.85|1738.35|249
1591043700000|2020-06-01 20:35:00|1740.25|1738.75|1740.17|1738.67|1740.39|1739.21|1739.41|1738.49|138
1591044000000|2020-06-01 20:40:00|1740.2|1738.7|1739.82|1738.32|1740.43|1739|1739.54|1738.04|249
1591044300000|2020-06-01 20:45:00|1739.87|1738.37|1740.61|1739.11|1740.63|1739.13|1739.56|1738.06|308
1591044600000|2020-06-01 20:50:00|1740.6|1739.1|1740.15|1738.65|1741.27|1739.77|1739.87|1738.37|243
1591044900000|2020-06-01 20:55:00|1740|1738.5|1740.35|1738.85|1741.53|1740.03|1739.95|1738.45|305
1591048800000|2020-06-01 22:00:00|1740|1739.1|1738.64|1737.14|1740.14|1739.14|1738.15|1736.65|496
1591049100000|2020-06-01 22:05:00|1738.6|1737.1|1738.84|1737.34|1739.34|1737.84|1738.3|1736.8|397
1591049400000|2020-06-01 22:10:00|1738.79|1737.29|1739.34|1737.84|1739.49|1737.99|1738.65|1737.15|276
1591049700000|2020-06-01 22:15:00|1739.36|1737.86|1739.56|1738.06|1739.87|1738.37|1739.2|1737.7|178
1591050000000|2020-06-01 22:20:00|1739.57|1738.07|1741.11|1739.61|1741.2|1739.7|1739.35|1737.85|297
1591050300000|2020-06-01 22:25:00|1741.18|1739.68|1740.79|1739.29|1741.27|1739.77|1740.69|1739.19|269
1591050600000|2020-06-01 22:30:00|1740.75|1739.25|1740.78|1739.28|1741.61|1740.11|1740.58|1739.08|259
1591050900000|2020-06-01 22:35:00|1740.8|1739.3|1741.29|1739.79|1741.64|1740.14|1740.28|1738.93|314
1591051200000|2020-06-01 22:40:00|1741.26|1739.76|1741.2|1739.7|1741.52|1740.02|1740.82|1739.32|254
1591051500000|2020-06-01 22:45:00|1741.22|1739.72|1741.28|1739.78|1741.46|1739.96|1740.32|1738.82|329
1591051800000|2020-06-01 22:50:00|1741.29|1739.79|1741.66|1740.16|1742.9|1740.27|1741.06|1738.9|280
1591052100000|2020-06-01 22:55:00|1741.68|1740.18|1741.29|1739.79|1741.68|1740.18|1740.82|1739.32|203
1591052400000|2020-06-01 23:00:00|1741.41|1739.91|1741.7|1740.2|1742.02|1740.52|1740.86|1739.36|306
1591052700000|2020-06-01 23:05:00|1741.81|1740.31|1742.39|1740.89|1742.74|1741.24|1741.52|1740.02|394
1591053000000|2020-06-01 23:10:00|1742.44|1740.94|1742.15|1740.65|1742.88|1741.38|1742|1740.5|381
1591053300000|2020-06-01 23:15:00|1742.19|1740.69|1742.38|1740.88|1743.12|1741.73|1741.71|1740.46|310
1591053600000|2020-06-01 23:20:00|1742.37|1740.87|1742.47|1740.97|1743.02|1741.57|1741.72|1740.22|415
1591053900000|2020-06-01 23:25:00|1742.45|1740.95|1743.38|1741.88|1743.96|1742.53|1742.24|1740.74|418
1591054200000|2020-06-01 23:30:00|1743.52|1742.02|1743.19|1742.29|1744.03|1742.77|1742.42|1741.15|499
1591054500000|2020-06-01 23:35:00|1743.12|1742.22|1743.17|1741.67|1744.11|1742.83|1742.49|1741.39|552
1591054800000|2020-06-01 23:40:00|1743.19|1741.69|1743.7|1742.2|1743.92|1742.6|1743|1741.63|375
1591055100000|2020-06-01 23:45:00|1743.61|1742.11|1744.04|1742.54|1744.66|1743.16|1743.37|1741.87|418
1591055400000|2020-06-01 23:50:00|1744|1742.5|1742.63|1741.13|1744.25|1742.75|1742.31|1740.81|611
1591055700000|2020-06-01 23:55:00|1742.67|1741.17|1742.56|1741.06|1743.15|1741.8|1742.14|1740.64|556
1591056000000|2020-06-02 00:00:00|1742.51|1741.01|1742.87|1741.37|1742.93|1741.61|1742.25|1740.78|462
1591056300000|2020-06-02 00:05:00|1742.91|1741.41|1742.59|1741.09|1743.45|1742.17|1742.54|1741.07|436
1591056600000|2020-06-02 00:10:00|1742.56|1741.06|1741.93|1740.43|1743.06|1741.75|1741.42|1740.15|432
1591056900000|2020-06-02 00:15:00|1741.87|1740.37|1741.85|1740.35|1742.59|1741.19|1741.26|1740.15|382
1591057200000|2020-06-02 00:20:00|1741.91|1740.41|1742.04|1740.54|1742.93|1741.43|1741.08|1739.73|571
1591057500000|2020-06-02 00:25:00|1742.07|1740.57|1741.47|1739.97|1742.8|1741.3|1740.86|1739.54|498
1591057800000|2020-06-02 00:30:00|1741.49|1739.99|1742.13|1740.63|1742.68|1741.47|1740.83|1739.72|649
1591058100000|2020-06-02 00:35:00|1742.12|1740.62|1741.96|1740.46|1742.43|1741.22|1741.41|1740.06|457
1591058400000|2020-06-02 00:40:00|1741.78|1740.28|1741.58|1740.08|1742.77|1741.27|1740.47|1739.47|712
1591058700000|2020-06-02 00:45:00|1741.57|1740.07|1741.2|1739.7|1741.65|1740.15|1740.53|1739.21|488
1591059000000|2020-06-02 00:50:00|1741.18|1739.68|1740.97|1739.47|1741.66|1740.16|1740.5|1739.09|402
1591059300000|2020-06-02 00:55:00|1741.1|1739.6|1740.91|1739.41|1741.54|1740.05|1740.27|1738.99|460
1591059600000|2020-06-02 01:00:00|1740.83|1739.33|1739.3|1737.8|1741.35|1739.94|1738.48|1736.98|1397
1591059900000|2020-06-02 01:05:00|1739.46|1737.96|1739.06|1737.56|1740.09|1738.72|1738.25|1737|1055
1591060200000|2020-06-02 01:10:00|1738.96|1737.46|1738.07|1736.57|1739.75|1738.44|1737.19|1736.12|1033
1591060500000|2020-06-02 01:15:00|1738.06|1736.56|1738.79|1737.89|1739.02|1738.01|1737.36|1736.18|923
1591060800000|2020-06-02 01:20:00|1739.09|1737.59|1739.11|1737.61|1739.64|1738.3|1738.22|1737.15|812
1591061100000|2020-06-02 01:25:00|1739.1|1737.6|1738.07|1737.17|1739.68|1738.3|1737.97|1736.65|744
1591061400000|2020-06-02 01:30:00|1738.19|1737.29|1738.85|1737.35|1739.02|1737.72|1737.84|1736.61|756
1591061700000|2020-06-02 01:35:00|1738.96|1737.46|1738.27|1736.77|1738.96|1737.79|1736.98|1735.92|752
1591062000000|2020-06-02 01:40:00|1738.21|1736.71|1738.93|1737.43|1739.09|1737.94|1737.79|1736.61|545
1591062300000|2020-06-02 01:45:00|1738.65|1737.75|1741.34|1739.84|1741.36|1740.16|1738.46|1737.17|807
1591062600000|2020-06-02 01:50:00|1741.36|1739.86|1741.66|1740.76|1742.23|1741.14|1740.41|1739.14|748
1591062900000|2020-06-02 01:55:00|1741.67|1740.77|1742|1741.1|1742.49|1741.36|1740.99|1739.59|858
1591063200000|2020-06-02 02:00:00|1742.1|1741.2|1740.69|1739.79|1743.09|1742.09|1740.51|1739.2|1111
1591063500000|2020-06-02 02:05:00|1741.11|1739.61|1739.42|1738.52|1741.17|1739.78|1739.14|1738.01|625
1591063800000|2020-06-02 02:10:00|1739.23|1738.33|1740.47|1738.97|1740.65|1739.3|1739.04|1737.83|708
1591064100000|2020-06-02 02:15:00|1740.53|1739.03|1740.35|1738.85|1740.92|1739.61|1739.7|1738.41|577
1591064400000|2020-06-02 02:20:00|1740.39|1738.89|1740.43|1738.93|1740.9|1739.46|1740.06|1738.56|400
1591064700000|2020-06-02 02:25:00|1740.51|1739.01|1740.48|1738.98|1740.8|1739.77|1739.8|1738.35|449
1591065000000|2020-06-02 02:30:00|1740.46|1738.96|1740.21|1738.71|1740.65|1739.47|1739.57|1738.33|518
1591065300000|2020-06-02 02:35:00|1740.26|1738.76|1740.37|1738.87|1740.55|1739.05|1739.62|1738.4|401
1591065600000|2020-06-02 02:40:00|1740.36|1738.86|1740.33|1738.83|1740.66|1739.32|1740.05|1738.71|409
1591065900000|2020-06-02 02:45:00|1740.25|1738.75|1740.18|1738.68|1740.57|1739.22|1739.96|1738.52|329
1591066200000|2020-06-02 02:50:00|1740.19|1738.69|1739.56|1738.06|1740.37|1739.02|1739.34|1737.84|361
1591066500000|2020-06-02 02:55:00|1739.63|1738.13|1739.86|1738.36|1740.18|1738.68|1739.28|1738.03|444
1591066800000|2020-06-02 03:00:00|1739.82|1738.32|1739.62|1738.12|1740.27|1738.77|1739.32|1738.03|361
1591067100000|2020-06-02 03:05:00|1739.63|1738.13|1739.65|1738.15|1740.13|1738.63|1739.14|1737.93|388
1591067400000|2020-06-02 03:10:00|1739.67|1738.17|1740.16|1738.66|1740.75|1739.25|1739.39|1737.89|336
1591067700000|2020-06-02 03:15:00|1740.05|1738.55|1739.99|1738.49|1740.59|1739.22|1739.66|1738.38|308
1591068000000|2020-06-02 03:20:00|1740|1738.5|1740.36|1738.86|1740.47|1739.21|1739.56|1738.31|320
1591068300000|2020-06-02 03:25:00|1740.33|1738.83|1740.09|1739.19|1740.48|1739.25|1739.78|1738.39|304
1591068600000|2020-06-02 03:30:00|1740.13|1739.23|1740.45|1738.95|1740.64|1739.44|1739.93|1738.6|366
1591068900000|2020-06-02 03:35:00|1740.44|1738.94|1740.4|1738.9|1740.58|1739.45|1739.95|1738.75|339
1591069200000|2020-06-02 03:40:00|1740.41|1738.91|1740.43|1738.93|1740.54|1739.35|1739.82|1738.62|218
1591069500000|2020-06-02 03:45:00|1740.46|1738.96|1740.27|1738.77|1740.6|1739.38|1739.91|1738.41|284
1591069800000|2020-06-02 03:50:00|1740.4|1738.9|1740.39|1738.89|1740.5|1739.25|1739.83|1738.41|274
1591070100000|2020-06-02 03:55:00|1740.52|1739.02|1740.29|1738.79|1740.7|1739.39|1739.49|1738.36|254
1591070400000|2020-06-02 04:00:00|1740.3|1738.8|1739.91|1738.41|1740.78|1739.42|1739.17|1737.93|285
1591070700000|2020-06-02 04:05:00|1739.75|1738.25|1739.62|1738.12|1740.12|1738.87|1739.23|1737.73|340
1591071000000|2020-06-02 04:10:00|1739.65|1738.15|1738.95|1737.45|1740.21|1738.71|1738.79|1737.29|423
1591071300000|2020-06-02 04:15:00|1739|1737.5|1738.43|1736.93|1739.14|1737.64|1738.22|1736.72|377
1591071600000|2020-06-02 04:20:00|1738.47|1736.97|1738.12|1736.62|1738.67|1737.17|1737.74|1736.44|370
1591071900000|2020-06-02 04:25:00|1738.26|1736.76|1738.62|1737.12|1739.15|1737.73|1738.2|1736.7|299
1591072200000|2020-06-02 04:30:00|1738.67|1737.17|1738.65|1737.15|1739.22|1737.72|1738.19|1736.85|358
1591072500000|2020-06-02 04:35:00|1738.64|1737.14|1738.08|1736.58|1738.83|1737.33|1737.97|1736.47|340
1591072800000|2020-06-02 04:40:00|1738.06|1736.56|1737.67|1736.17|1738.23|1736.73|1736.42|1735.22|771
1591073100000|2020-06-02 04:45:00|1737.53|1736.03|1737.18|1736.28|1737.84|1736.7|1736.9|1735.85|414
1591073400000|2020-06-02 04:50:00|1737.47|1735.97|1737.48|1735.98|1737.72|1736.48|1736.61|1735.46|440
1591073700000|2020-06-02 04:55:00|1737.47|1735.97|1737.26|1735.76|1737.74|1736.43|1736.96|1735.52|339
1591074000000|2020-06-02 05:00:00|1737.36|1735.86|1737.48|1735.98|1737.73|1736.62|1736.11|1734.78|640
1591074300000|2020-06-02 05:05:00|1737.56|1736.06|1737.41|1736.51|1737.86|1736.7|1736.85|1735.61|468
1591074600000|2020-06-02 05:10:00|1737.39|1736.49|1737.33|1736.43|1738.29|1736.98|1737.3|1736.04|414
1591074900000|2020-06-02 05:15:00|1737.28|1736.38|1738.4|1736.9|1738.7|1737.45|1737.26|1735.91|425
1591075200000|2020-06-02 05:20:00|1738.39|1736.89|1738.48|1736.98|1738.78|1737.58|1737.86|1736.63|496
1591075500000|2020-06-02 05:25:00|1738.58|1737.08|1738.21|1737.31|1738.94|1737.74|1737.79|1736.65|455
1591075800000|2020-06-02 05:30:00|1738.29|1736.79|1738.12|1737.22|1738.79|1737.64|1737.2|1736.02|870
1591076100000|2020-06-02 05:35:00|1738.5|1737|1738.81|1737.91|1739.26|1738.07|1737.44|1736.48|832
1591076400000|2020-06-02 05:40:00|1738.84|1737.94|1739.01|1737.51|1739.95|1738.72|1738.41|1737.11|662
1591076700000|2020-06-02 05:45:00|1739.02|1737.52|1739.96|1738.46|1740.4|1739.39|1738.66|1737.16|639
1591077000000|2020-06-02 05:50:00|1740.12|1738.62|1739.97|1739.07|1740.61|1739.53|1739.28|1738.17|887
1591077300000|2020-06-02 05:55:00|1740.11|1738.61|1739.83|1738.33|1740.65|1739.55|1739.3|1738.14|645
1591077600000|2020-06-02 06:00:00|1740|1738.5|1740.06|1738.56|1740.19|1738.98|1738.26|1737.06|886
1591077900000|2020-06-02 06:05:00|1740.03|1738.53|1738.81|1737.31|1740.29|1739.14|1738.38|1737.12|891
1591078200000|2020-06-02 06:10:00|1738.8|1737.3|1737.63|1736.73|1739.06|1737.93|1737.42|1736.26|883
1591078500000|2020-06-02 06:15:00|1737.6|1736.7|1736.73|1735.83|1738.13|1737.02|1735.86|1734.93|987
1591078800000|2020-06-02 06:20:00|1736.54|1735.64|1737.53|1736.63|1737.99|1736.93|1736.4|1735.2|711
1591079100000|2020-06-02 06:25:00|1737.83|1736.33|1737.76|1736.86|1738.2|1737.13|1737.01|1736.1|656
1591079400000|2020-06-02 06:30:00|1737.69|1736.79|1737.84|1736.94|1738.48|1737.27|1737.52|1736.43|536
1591079700000|2020-06-02 06:35:00|1737.86|1736.96|1737.15|1736.25|1738.22|1737.02|1737.09|1735.92|592
1591080000000|2020-06-02 06:40:00|1737.27|1736.37|1737.45|1735.95|1737.79|1736.6|1736.69|1735.7|549
1591080300000|2020-06-02 06:45:00|1737.49|1735.99|1737.46|1736.56|1738.13|1736.79|1737.04|1735.84|574
1591080600000|2020-06-02 06:50:00|1737.44|1736.54|1738.94|1737.44|1739.01|1737.94|1737.42|1736.26|669
1591080900000|2020-06-02 06:55:00|1738.95|1737.45|1737.74|1736.24|1739|1737.82|1737.36|1736.06|619
1591081200000|2020-06-02 07:00:00|1737.84|1736.34|1738.31|1736.81|1738.78|1737.62|1737.79|1736.34|812
1591081500000|2020-06-02 07:05:00|1738.28|1736.78|1737.72|1736.82|1738.35|1737.25|1737.47|1736.33|539
1591081800000|2020-06-02 07:10:00|1737.76|1736.86|1737.81|1736.91|1738.34|1737.12|1737.34|1736.17|750
1591082100000|2020-06-02 07:15:00|1737.75|1736.85|1738.47|1736.97|1738.69|1737.52|1737.57|1736.39|879
1591082400000|2020-06-02 07:20:00|1738.48|1736.98|1737.76|1736.26|1738.76|1737.5|1737.38|1736.11|721
1591082700000|2020-06-02 07:25:00|1737.75|1736.25|1736.59|1735.09|1738.51|1737.25|1735.83|1734.61|863
1591083000000|2020-06-02 07:30:00|1736.61|1735.11|1736.03|1734.53|1736.61|1735.34|1735.35|1734.25|1024
1591083300000|2020-06-02 07:35:00|1736.04|1734.54|1736.33|1735.43|1737.47|1736.31|1735.85|1734.47|1025
1591083600000|2020-06-02 07:40:00|1736.3|1735.4|1737.09|1735.59|1737.47|1736.29|1736.26|1734.93|579
1591083900000|2020-06-02 07:45:00|1737.08|1735.58|1737.3|1735.8|1738.4|1737|1736.99|1735.53|709
1591084200000|2020-06-02 07:50:00|1737.32|1735.82|1736.46|1735.56|1737.68|1736.18|1735.86|1734.75|759
1591084500000|2020-06-02 07:55:00|1736.43|1735.53|1736.61|1735.11|1736.94|1735.71|1735.47|1734.38|936
1591084800000|2020-06-02 08:00:00|1736.63|1735.13|1736.86|1735.36|1737.26|1735.98|1735.61|1734.36|708
1591085100000|2020-06-02 08:05:00|1736.91|1735.41|1737|1735.5|1737.29|1736.2|1736.41|1735.23|685
1591085400000|2020-06-02 08:10:00|1736.99|1735.49|1735.8|1734.9|1736.99|1735.66|1735.8|1734.62|711
1591085700000|2020-06-02 08:15:00|1735.76|1734.86|1737.48|1736.58|1737.96|1736.81|1735.76|1734.64|886
1591086000000|2020-06-02 08:20:00|1737.47|1736.57|1739.09|1737.59|1739.12|1738.04|1737.24|1735.98|882
1591086300000|2020-06-02 08:25:00|1739.08|1737.58|1738.36|1737.46|1739.81|1738.52|1738.22|1737.21|812
1591086600000|2020-06-02 08:30:00|1738.37|1737.47|1738.97|1738.07|1739.56|1738.42|1737.66|1736.55|954
1591086900000|2020-06-02 08:35:00|1738.96|1738.06|1739.7|1738.8|1740.19|1739.02|1738.66|1737.46|968
1591087200000|2020-06-02 08:40:00|1739.75|1738.85|1739.37|1737.87|1740.13|1738.95|1738.37|1737.24|725
1591087500000|2020-06-02 08:45:00|1739.38|1737.88|1738.24|1737.34|1739.63|1738.33|1738.15|1737.04|848
1591087800000|2020-06-02 08:50:00|1738.21|1737.31|1738.39|1737.49|1739.05|1737.89|1738.19|1736.91|717
1591088100000|2020-06-02 08:55:00|1738.38|1737.48|1739.56|1738.06|1739.77|1738.56|1738.19|1737.04|567
1591088400000|2020-06-02 09:00:00|1739.58|1738.08|1739.89|1738.39|1739.93|1738.83|1739.13|1737.93|687
1591088700000|2020-06-02 09:05:00|1739.9|1738.4|1741.04|1740.14|1741.62|1740.62|1739.45|1738.27|963
1591089000000|2020-06-02 09:10:00|1741.34|1739.84|1740.48|1739.58|1741.81|1740.47|1740.13|1739.03|903
1591089300000|2020-06-02 09:15:00|1740.42|1739.52|1742.17|1741.27|1742.52|1741.39|1740.13|1738.94|939
1591089600000|2020-06-02 09:20:00|1742.47|1740.97|1742.78|1741.28|1742.99|1741.73|1740.84|1739.66|1186
1591089900000|2020-06-02 09:25:00|1742.82|1741.32|1741.11|1739.61|1742.96|1741.74|1740.67|1739.48|903
1591090200000|2020-06-02 09:30:00|1741.17|1739.67|1739.67|1738.77|1741.19|1739.98|1739.62|1738.4|704
1591090500000|2020-06-02 09:35:00|1739.7|1738.8|1739.37|1738.47|1740.3|1739.03|1738.8|1737.69|706
1591090800000|2020-06-02 09:40:00|1739.49|1738.59|1738.75|1737.25|1739.97|1738.75|1738.06|1737.12|815
1591091100000|2020-06-02 09:45:00|1738.38|1737.48|1739.86|1738.36|1740.06|1738.76|1738.35|1737.14|733
1591091400000|2020-06-02 09:50:00|1739.73|1738.23|1740.57|1739.07|1740.87|1739.37|1739.32|1738.12|675
1591091700000|2020-06-02 09:55:00|1740.59|1739.09|1740.57|1739.07|1741.03|1739.85|1740.04|1738.76|739
1591092000000|2020-06-02 10:00:00|1740.54|1739.04|1739.42|1737.92|1740.59|1739.13|1739.12|1737.84|616
1591092300000|2020-06-02 10:05:00|1739.4|1737.9|1739.19|1737.69|1739.69|1738.26|1738.64|1737.36|728
1591092600000|2020-06-02 10:10:00|1739.17|1737.67|1738.3|1736.8|1739.31|1738.09|1738.05|1736.59|690
1591092900000|2020-06-02 10:15:00|1738.29|1736.79|1738.63|1737.13|1739.26|1737.98|1738.17|1736.67|596
1591093200000|2020-06-02 10:20:00|1738.67|1737.17|1738.1|1736.6|1738.78|1737.49|1737.1|1736.2|698
1591093500000|2020-06-02 10:25:00|1738.13|1736.63|1739.82|1738.32|1740|1738.78|1737.5|1736.43|806
1591093800000|2020-06-02 10:30:00|1739.83|1738.33|1739.73|1738.23|1739.93|1738.69|1739.16|1737.74|796
1591094100000|2020-06-02 10:35:00|1739.72|1738.22|1738.68|1737.18|1739.84|1738.59|1738.1|1736.92|517
1591094400000|2020-06-02 10:40:00|1738.79|1737.29|1739.79|1738.29|1740.25|1738.88|1738.4|1737.11|666
1591094700000|2020-06-02 10:45:00|1739.76|1738.26|1739.42|1737.92|1740.31|1738.81|1739.39|1737.89|439
1591095000000|2020-06-02 10:50:00|1739.47|1737.97|1741.09|1739.59|1741.46|1740.16|1739.14|1737.64|776
1591095300000|2020-06-02 10:55:00|1740.87|1739.37|1740.88|1739.38|1741.75|1740.25|1740.59|1739.09|826
1591095600000|2020-06-02 11:00:00|1740.89|1739.39|1740.81|1739.31|1741.2|1739.7|1740.21|1738.71|661
1591095900000|2020-06-02 11:05:00|1740.91|1739.41|1741.06|1739.56|1741.33|1739.83|1740.41|1738.91|641
1591096200000|2020-06-02 11:10:00|1740.98|1739.48|1740.26|1738.76|1741.55|1740.05|1739.46|1738.26|662
1591096500000|2020-06-02 11:15:00|1740.23|1738.73|1741.3|1740.4|1741.83|1740.63|1739.88|1738.38|640
1591096800000|2020-06-02 11:20:00|1741.36|1740.46|1741.36|1740.46|1742.16|1741.03|1740.74|1739.57|857
1591097100000|2020-06-02 11:25:00|1741.32|1740.42|1741.44|1740.54|1742.49|1741.35|1740.74|1739.57|874
1591097400000|2020-06-02 11:30:00|1741.39|1740.49|1741.33|1740.43|1741.83|1740.75|1740.35|1739.21|912
1591097700000|2020-06-02 11:35:00|1741.16|1740.26|1740.83|1739.33|1741.61|1740.26|1740.11|1738.94|699
1591098000000|2020-06-02 11:40:00|1740.89|1739.39|1740.35|1739.45|1741.01|1739.86|1740.15|1738.98|582
1591098300000|2020-06-02 11:45:00|1740.38|1739.48|1739.83|1738.33|1740.8|1739.51|1739.34|1738.16|582
1591098600000|2020-06-02 11:50:00|1739.85|1738.35|1740.11|1738.61|1740.6|1739.4|1739.11|1737.89|711
1591098900000|2020-06-02 11:55:00|1740.13|1738.63|1740.89|1739.39|1741.05|1739.67|1739.84|1738.34|727
1591099200000|2020-06-02 12:00:00|1740.91|1739.41|1742.05|1740.55|1742.74|1741.24|1740.72|1739.41|1105
1591099500000|2020-06-02 12:05:00|1742.1|1740.6|1740.48|1739.58|1742.27|1740.99|1738.55|1737.37|1466
1591099800000|2020-06-02 12:10:00|1740.46|1739.56|1740.76|1739.86|1741.56|1740.55|1739.7|1738.57|1293
1591100100000|2020-06-02 12:15:00|1740.73|1739.83|1740.64|1739.74|1742.05|1740.81|1739.74|1738.6|1283
1591100400000|2020-06-02 12:20:00|1740.6|1739.7|1741|1740.1|1742.56|1741.27|1739.96|1738.83|1187
1591100700000|2020-06-02 12:25:00|1740.98|1740.08|1741.26|1739.76|1741.91|1740.77|1740.21|1739.07|1042
1591101000000|2020-06-02 12:30:00|1741.27|1739.77|1738.42|1736.92|1741.27|1740.1|1737.6|1736.45|1556
1591101300000|2020-06-02 12:35:00|1738.46|1736.96|1739.86|1738.36|1740.34|1739.13|1738.27|1736.77|1399
1591101600000|2020-06-02 12:40:00|1739.84|1738.34|1740.94|1739.44|1741.17|1739.67|1739.45|1738.29|1157
1591101900000|2020-06-02 12:45:00|1740.95|1739.45|1740.99|1740.09|1741.91|1740.71|1739.97|1738.53|1168
1591102200000|2020-06-02 12:50:00|1740.92|1740.02|1741.84|1740.94|1742.98|1742|1740.83|1739.73|1282
1591102500000|2020-06-02 12:55:00|1741.87|1740.97|1741.91|1741.01|1743.3|1741.8|1741.37|1740.21|1146
1591102800000|2020-06-02 13:00:00|1741.8|1740.9|1743.09|1741.59|1743.9|1743|1741.69|1740.49|1421
1591103100000|2020-06-02 13:05:00|1742.76|1741.86|1742.73|1741.23|1743.46|1742.31|1742.32|1741.03|1121
1591103400000|2020-06-02 13:10:00|1742.74|1741.24|1742.39|1741.49|1743.2|1741.79|1741.8|1740.45|1237
1591103700000|2020-06-02 13:15:00|1742.4|1741.5|1744.33|1742.83|1744.74|1743.7|1742.37|1741.08|1417
1591104000000|2020-06-02 13:20:00|1744.31|1742.81|1744.33|1742.83|1745.4|1744.34|1743.49|1742.24|1452
1591104300000|2020-06-02 13:25:00|1744.21|1742.71|1745.01|1743.51|1745.37|1744.01|1743.73|1742.24|905
1591104600000|2020-06-02 13:30:00|1745.1|1743.6|1744.2|1742.7|1745.31|1744.03|1743.32|1742.15|1025
1591104900000|2020-06-02 13:35:00|1743.82|1742.92|1743.44|1742.54|1744.3|1743.14|1742.86|1741.69|939
1591105200000|2020-06-02 13:40:00|1743.4|1742.5|1744.79|1743.29|1744.89|1743.72|1742.87|1741.74|987
1591105500000|2020-06-02 13:45:00|1744.81|1743.31|1742.61|1741.11|1745.15|1744.06|1742.18|1740.94|1127
1591105800000|2020-06-02 13:50:00|1742.65|1741.15|1742.97|1742.07|1743.5|1742.38|1742.31|1741.01|1341
1591106100000|2020-06-02 13:55:00|1742.9|1742|1745.31|1744.41|1745.35|1744.41|1742.51|1741.61|1386
1591106400000|2020-06-02 14:00:00|1745.32|1744.42|1744.43|1742.93|1745.87|1744.71|1742.24|1741.02|1805
1591106700000|2020-06-02 14:05:00|1744.16|1743.26|1744.2|1742.7|1744.54|1743.46|1742.79|1741.6|1535
1591107000000|2020-06-02 14:10:00|1743.95|1743.05|1744.65|1743.15|1744.77|1743.57|1743.13|1742.13|1432
1591107300000|2020-06-02 14:15:00|1744.67|1743.17|1745.42|1744.52|1746.09|1745.11|1744.25|1743.14|1637
1591107600000|2020-06-02 14:20:00|1745.3|1744.4|1744.79|1743.89|1746.13|1744.94|1743.96|1742.95|1448
1591107900000|2020-06-02 14:25:00|1744.8|1743.9|1743.83|1742.93|1745.49|1744.42|1743.05|1741.87|1650
1591108200000|2020-06-02 14:30:00|1743.79|1742.89|1744.54|1743.64|1745.05|1743.85|1740.32|1738.86|1990
1591108500000|2020-06-02 14:35:00|1744.5|1743.6|1743.39|1742.49|1744.83|1743.68|1742.53|1741.43|1697
1591108800000|2020-06-02 14:40:00|1743.27|1742.37|1742.17|1741.47|1743.69|1742.59|1740.93|1740.23|1605
1591109100000|2020-06-02 14:45:00|1742.35|1741.65|1739.75|1739.05|1742.61|1741.75|1739.06|1738.23|1452
1591109400000|2020-06-02 14:50:00|1740.02|1739.32|1740.51|1739.81|1744.39|1743.44|1739.08|1738.25|1731
1591109700000|2020-06-02 14:55:00|1740.49|1739.79|1740.82|1740.12|1741.52|1740.45|1739.34|1738.58|1550
1591110000000|2020-06-02 15:00:00|1740.74|1740.04|1739.69|1738.99|1741.55|1740.62|1739.1|1738.3|1638
1591110300000|2020-06-02 15:05:00|1739.74|1739.04|1737.47|1736.77|1740.79|1739.99|1737.47|1736.77|1782
1591110600000|2020-06-02 15:10:00|1737.4|1736.7|1739.93|1739.23|1740.05|1739.33|1737.18|1736.35|1461
1591110900000|2020-06-02 15:15:00|1740.02|1739.32|1738.41|1737.71|1740.02|1739.32|1737.7|1737|939
1591111200000|2020-06-02 15:20:00|1738.4|1737.7|1738.06|1737.36|1739.74|1738.65|1737.91|1737.21|769
1591111500000|2020-06-02 15:25:00|1738.11|1737.41|1733.65|1732.95|1738.56|1737.81|1733.27|1732.44|1106
1591111800000|2020-06-02 15:30:00|1733.88|1732.68|1734.51|1733.31|1735.19|1734.31|1731.68|1730.98|1167
1591112100000|2020-06-02 15:35:00|1734.45|1733.25|1733.08|1732.38|1734.45|1733.45|1731.73|1730.94|1081
1591112400000|2020-06-02 15:40:00|1733|1732.3|1734.02|1733.32|1734.28|1733.39|1732.02|1731.29|1048
1591112700000|2020-06-02 15:45:00|1733.93|1733.23|1733.12|1732.42|1734.3|1733.39|1732.93|1732.07|1065
1591113000000|2020-06-02 15:50:00|1733.11|1732.41|1728.48|1727.78|1733.53|1732.58|1727.87|1726.68|1181
1591113300000|2020-06-02 15:55:00|1728.66|1727.46|1730.5|1729.3|1731.01|1730.2|1727.98|1727.12|1146
1591113600000|2020-06-02 16:00:00|1730.51|1729.31|1729.2|1728.5|1731.89|1731.06|1728.62|1727.79|1154
1591113900000|2020-06-02 16:05:00|1729.17|1728.47|1728.71|1728.01|1729.93|1729.19|1728.24|1727.5|1042
1591114200000|2020-06-02 16:10:00|1728.64|1727.94|1727.62|1726.42|1729.12|1728.27|1726.65|1725.72|1174
1591114500000|2020-06-02 16:15:00|1727.33|1726.63|1726.92|1726.22|1728.04|1727.15|1725.89|1724.94|1091
1591114800000|2020-06-02 16:20:00|1726.99|1726.29|1725.2|1724.5|1728.08|1726.99|1725.13|1724.38|1111
1591115100000|2020-06-02 16:25:00|1725.26|1724.56|1725.25|1724.05|1725.88|1724.97|1723.67|1722.48|1134
1591115400000|2020-06-02 16:30:00|1725.2|1724|1723.71|1723.01|1726.19|1725.14|1722.14|1720.94|1117
1591115700000|2020-06-02 16:35:00|1723.64|1722.94|1726.3|1725.6|1726.62|1725.67|1723.55|1722.5|1013
1591116000000|2020-06-02 16:40:00|1726.32|1725.62|1727.72|1727.02|1728.54|1727.57|1725.73|1724.78|991
1591116300000|2020-06-02 16:45:00|1727.74|1727.04|1727.53|1726.83|1728.17|1727.27|1726.63|1725.86|924
1591116600000|2020-06-02 16:50:00|1727.38|1726.68|1726.55|1725.85|1727.74|1726.83|1726.42|1725.67|852
1591116900000|2020-06-02 16:55:00|1726.63|1725.93|1725.22|1724.52|1726.87|1725.95|1724.8|1723.87|940
1591117200000|2020-06-02 17:00:00|1725.2|1724.5|1725.16|1724.46|1726.25|1725.28|1725|1724.3|877
1591117500000|2020-06-02 17:05:00|1725.11|1724.41|1726.33|1725.63|1726.61|1725.74|1724.84|1724.1|842
1591117800000|2020-06-02 17:10:00|1726.11|1725.41|1725.98|1725.28|1726.63|1725.87|1725.56|1724.73|650
1591118100000|2020-06-02 17:15:00|1726.04|1725.34|1726.59|1725.89|1726.99|1726.09|1725.76|1724.96|776
1591118400000|2020-06-02 17:20:00|1726.52|1725.82|1726.21|1725.51|1726.74|1725.97|1725.91|1724.98|720
1591118700000|2020-06-02 17:25:00|1726.17|1725.47|1726.37|1725.67|1727.04|1726.34|1725.87|1724.98|875
1591119000000|2020-06-02 17:30:00|1726.43|1725.73|1727.71|1727.01|1728.46|1727.7|1726.27|1725.57|836
1591119300000|2020-06-02 17:35:00|1727.7|1727|1726.61|1725.91|1727.72|1727.02|1726.52|1725.82|650
1591119600000|2020-06-02 17:40:00|1726.6|1725.9|1726.63|1725.93|1726.77|1726.07|1725.76|1724.94|666
1591119900000|2020-06-02 17:45:00|1726.62|1725.92|1726.43|1725.23|1727.18|1726.19|1725.9|1725.03|655
1591120200000|2020-06-02 17:50:00|1726.44|1725.24|1727.62|1726.92|1728.07|1727.13|1726.34|1725.19|684
1591120500000|2020-06-02 17:55:00|1727.61|1726.91|1727.81|1727.11|1728.38|1727.47|1727.34|1726.39|700
1591120800000|2020-06-02 18:00:00|1727.91|1727.21|1726.99|1726.29|1728.13|1727.43|1726.9|1726.02|726
1591121100000|2020-06-02 18:05:00|1727.02|1726.32|1726.06|1725.36|1727.35|1726.65|1725.86|1724.98|717
1591121400000|2020-06-02 18:10:00|1726.07|1725.37|1726.39|1725.69|1727.23|1726.36|1725.86|1724.9|681
1591121700000|2020-06-02 18:15:00|1726.35|1725.65|1725.68|1724.98|1726.66|1725.8|1725.41|1724.63|790
1591122000000|2020-06-02 18:20:00|1725.69|1724.99|1725.22|1724.52|1725.93|1725.23|1724.96|1724.15|692
1591122300000|2020-06-02 18:25:00|1725.25|1724.55|1724.91|1724.21|1725.62|1724.8|1724.72|1723.93|666
1591122600000|2020-06-02 18:30:00|1724.89|1724.19|1725.82|1725.12|1725.85|1725.15|1724.65|1723.74|619
1591122900000|2020-06-02 18:35:00|1725.74|1725.04|1726.83|1726.13|1727.38|1726.41|1725.46|1724.76|778
1591123200000|2020-06-02 18:40:00|1726.91|1726.21|1727.44|1726.74|1727.73|1726.86|1726.81|1725.93|563
1591123500000|2020-06-02 18:45:00|1727.38|1726.68|1728.4|1727.2|1728.42|1727.58|1727.19|1726.29|599
1591123800000|2020-06-02 18:50:00|1728.41|1727.21|1728.12|1727.42|1728.71|1727.85|1727.59|1726.76|644
1591124100000|2020-06-02 18:55:00|1728.1|1727.4|1728.69|1727.49|1728.81|1727.85|1727.61|1726.66|669
1591124400000|2020-06-02 19:00:00|1728.64|1727.44|1729.15|1727.95|1729.89|1728.74|1728.29|1727.38|687
1591124700000|2020-06-02 19:05:00|1729.17|1727.97|1729.45|1728.75|1729.73|1728.8|1728.47|1727.63|691
1591125000000|2020-06-02 19:10:00|1729.47|1728.77|1729.44|1728.24|1729.77|1728.86|1728.99|1728.01|567
1591125300000|2020-06-02 19:15:00|1729.45|1728.25|1729.64|1728.44|1729.78|1728.81|1729.16|1728.12|512
1591125600000|2020-06-02 19:20:00|1729.6|1728.4|1729.35|1728.65|1730.08|1729.2|1729.21|1728.26|662
1591125900000|2020-06-02 19:25:00|1729.42|1728.72|1729.48|1728.28|1729.92|1728.98|1728.92|1728.02|643
1591126200000|2020-06-02 19:30:00|1729.38|1728.18|1728.92|1728.22|1729.87|1728.89|1728.4|1727.48|787
1591126500000|2020-06-02 19:35:00|1728.82|1728.12|1729.41|1728.21|1729.88|1728.98|1728.73|1727.78|659
1591126800000|2020-06-02 19:40:00|1729.39|1728.19|1728.93|1727.73|1729.66|1728.66|1728.62|1727.61|736
1591127100000|2020-06-02 19:45:00|1728.84|1727.64|1728.85|1728.15|1729.32|1728.37|1728.39|1727.4|667
1591127400000|2020-06-02 19:50:00|1728.82|1728.12|1727.62|1726.92|1729.16|1728.26|1727.46|1726.54|844
1591127700000|2020-06-02 19:55:00|1727.61|1726.91|1728.66|1727.96|1729.47|1728.74|1727.59|1726.62|870
1591128000000|2020-06-02 20:00:00|1728.62|1727.92|1727.1|1725.9|1729.21|1728.5|1726.78|1725.79|495
1591128300000|2020-06-02 20:05:00|1727.15|1725.95|1726.49|1725.79|1727.2|1726.34|1726.24|1725.44|363
1591128600000|2020-06-02 20:10:00|1726.51|1725.81|1727.02|1725.82|1727.1|1726.18|1726.44|1725.26|327
1591128900000|2020-06-02 20:15:00|1727.04|1725.84|1726.69|1725.49|1727.2|1726.14|1726.56|1725.39|229
1591129200000|2020-06-02 20:20:00|1726.76|1725.56|1726.95|1725.75|1727.31|1726.4|1725.44|1724.26|364
1591129500000|2020-06-02 20:25:00|1726.93|1725.73|1727.46|1726.26|1727.46|1726.47|1726.1|1725.12|279
1591129800000|2020-06-02 20:30:00|1727.07|1725.87|1727.19|1726.49|1727.72|1726.95|1726.37|1725.4|401
1591130100000|2020-06-02 20:35:00|1727.27|1726.57|1727.18|1726.48|1727.67|1726.73|1726.78|1725.64|355
1591130400000|2020-06-02 20:40:00|1727.28|1726.58|1727.35|1726.65|1728.08|1727.16|1727.05|1726.12|296
1591130700000|2020-06-02 20:45:00|1727.4|1726.7|1727.53|1726.33|1728.38|1727.44|1726.94|1726.21|384
1591131000000|2020-06-02 20:50:00|1727.15|1726.45|1728.16|1726.96|1728.57|1727.57|1725.9|1725.2|458
1591131300000|2020-06-02 20:55:00|1728.08|1726.88|1728.21|1727.01|1728.64|1727.7|1727.27|1726.36|311
1591135200000|2020-06-02 22:00:00|1728.1|1726.9|1728.1|1726.9|1731.5|1727.87|1726.18|1722.49|429
1591135500000|2020-06-02 22:05:00|1727.82|1726.62|1728.68|1727.48|1729.08|1728.03|1727.41|1726.38|499
1591135800000|2020-06-02 22:10:00|1728.69|1727.49|1729.73|1728.53|1730.16|1728.96|1728.69|1727.49|374
1591136100000|2020-06-02 22:15:00|1729.76|1728.56|1729.12|1727.92|1730.08|1728.92|1728.65|1727.45|355
1591136400000|2020-06-02 22:20:00|1729.13|1727.93|1729.64|1728.94|1730.26|1729.34|1728.88|1727.79|278
1591136700000|2020-06-02 22:25:00|1729.62|1728.92|1730.04|1729.34|1730.26|1729.42|1729.53|1728.59|236
1591137000000|2020-06-02 22:30:00|1730.05|1729.35|1730.12|1729.42|1730.43|1729.49|1729.7|1728.8|200
1591137300000|2020-06-02 22:35:00|1730.11|1729.41|1729.97|1729.27|1730.43|1729.54|1729.88|1728.93|162
1591137600000|2020-06-02 22:40:00|1729.98|1729.28|1729.76|1728.56|1730.35|1729.38|1729.38|1728.47|203
1591137900000|2020-06-02 22:45:00|1729.82|1728.62|1730.67|1729.47|1730.67|1729.72|1729.5|1728.44|241
1591138200000|2020-06-02 22:50:00|1730.66|1729.46|1730.67|1729.47|1731.03|1730.02|1730.3|1729.23|194
1591138500000|2020-06-02 22:55:00|1730.68|1729.48|1731.57|1730.37|1732.16|1730.96|1730.26|1729.38|375
1591138800000|2020-06-02 23:00:00|1731.33|1730.13|1731.76|1730.56|1732.15|1731.15|1730.92|1729.76|302
1591139100000|2020-06-02 23:05:00|1731.72|1730.52|1729.65|1728.45|1732.73|1731.53|1729.34|1728.14|455
1591139400000|2020-06-02 23:10:00|1729.52|1728.32|1729.24|1728.04|1730.04|1728.84|1728.87|1727.67|373
1591139700000|2020-06-02 23:15:00|1729.22|1728.02|1728.52|1727.82|1729.28|1728.08|1728.45|1727.3|298
1591140000000|2020-06-02 23:20:00|1728.77|1727.57|1726.81|1725.61|1728.93|1727.82|1726.7|1725.5|506
1591140300000|2020-06-02 23:25:00|1726.78|1725.58|1728.69|1727.49|1729.44|1728.24|1726.78|1725.58|380
1591140600000|2020-06-02 23:30:00|1728.64|1727.44|1729.35|1728.15|1730.14|1729.06|1728.6|1727.4|461
1591140900000|2020-06-02 23:35:00|1729.36|1728.16|1729.8|1728.6|1730.06|1728.93|1729.17|1727.97|281
1591141200000|2020-06-02 23:40:00|1729.46|1728.76|1729.2|1728|1729.86|1728.78|1728.8|1727.6|256
1591141500000|2020-06-02 23:45:00|1729.21|1728.01|1729.51|1728.31|1729.81|1728.61|1729.03|1728.01|204
1591141800000|2020-06-02 23:50:00|1729.49|1728.29|1727.84|1726.64|1729.71|1728.56|1727.81|1726.61|264
1591142100000|2020-06-02 23:55:00|1727.86|1726.66|1727.31|1726.11|1728.46|1727.26|1727.09|1725.89|363
1591142400000|2020-06-03 00:00:00|1727.38|1726.18|1723.49|1722.29|1727.46|1726.26|1721.16|1719.96|925
1591142700000|2020-06-03 00:05:00|1723.52|1722.32|1724.18|1723.48|1725.06|1724.11|1723.13|1722.05|697
1591143000000|2020-06-03 00:10:00|1724.24|1723.54|1724.18|1722.98|1725.76|1724.88|1723.48|1722.42|658
1591143300000|2020-06-03 00:15:00|1724.17|1722.97|1725.66|1724.46|1726.09|1724.9|1723.81|1722.82|575
1591143600000|2020-06-03 00:20:00|1725.54|1724.84|1725.15|1723.95|1726.15|1725.33|1724.36|1723.49|529
1591143900000|2020-06-03 00:25:00|1725.17|1723.97|1726.03|1724.83|1727.14|1725.94|1725.15|1723.95|498
1591144200000|2020-06-03 00:30:00|1726.01|1724.81|1725.9|1724.7|1726.58|1725.38|1725.39|1724.29|437
1591144500000|2020-06-03 00:35:00|1725.89|1724.69|1725.98|1724.78|1726.16|1725.01|1725.15|1724.14|485
1591144800000|2020-06-03 00:40:00|1726.07|1724.87|1726.18|1724.98|1726.76|1725.75|1725.07|1724.15|524
1591145100000|2020-06-03 00:45:00|1726.2|1725|1723.78|1722.58|1726.32|1725.21|1723.25|1722.24|651
1591145400000|2020-06-03 00:50:00|1723.85|1722.65|1724.4|1723.2|1724.6|1723.43|1722.19|1721.29|657
1591145700000|2020-06-03 00:55:00|1724.82|1723.62|1726.04|1724.84|1726.59|1725.44|1724.6|1723.62|612
1591146000000|2020-06-03 01:00:00|1726.05|1724.85|1726.39|1725.19|1727.24|1726.05|1725.43|1724.57|949
1591146300000|2020-06-03 01:05:00|1726.38|1725.18|1727.44|1726.24|1727.7|1727|1725.95|1724.85|663
1591146600000|2020-06-03 01:10:00|1727.21|1726.01|1728.93|1727.73|1729.15|1727.95|1726.04|1725.05|720
1591146900000|2020-06-03 01:15:00|1729.1|1727.9|1728.9|1727.7|1729.28|1728.08|1727.8|1726.6|720
1591147200000|2020-06-03 01:20:00|1728.91|1727.71|1728.72|1727.52|1728.99|1727.91|1727.52|1726.49|641
1591147500000|2020-06-03 01:25:00|1728.69|1727.49|1727.3|1726.1|1728.87|1727.67|1726.82|1725.71|562
1591147800000|2020-06-03 01:30:00|1727.22|1726.02|1727.71|1726.51|1728.43|1727.23|1727.03|1725.89|615
1591148100000|2020-06-03 01:35:00|1727.69|1726.49|1728.94|1727.74|1729.2|1728.46|1727.27|1726.07|606
1591148400000|2020-06-03 01:40:00|1728.8|1727.6|1728.24|1727.04|1729.29|1728.09|1727.93|1726.91|545
1591148700000|2020-06-03 01:45:00|1728.19|1726.99|1728.66|1727.46|1729.27|1728.14|1728.14|1726.94|666
1591149000000|2020-06-03 01:50:00|1728.3|1727.6|1728.13|1727.43|1728.94|1727.9|1727.84|1726.92|535
1591149300000|2020-06-03 01:55:00|1728.11|1727.41|1729.58|1728.38|1729.58|1728.38|1727.78|1727.06|622
1591149600000|2020-06-03 02:00:00|1729.55|1728.35|1729.11|1727.91|1729.71|1728.62|1728.5|1727.56|649
1591149900000|2020-06-03 02:05:00|1729.06|1727.86|1728.24|1727.54|1729.14|1728.17|1728.01|1727.12|516
1591150200000|2020-06-03 02:10:00|1728.29|1727.59|1727.61|1726.41|1728.55|1727.6|1727.31|1726.32|618
1591150500000|2020-06-03 02:15:00|1727.62|1726.42|1726.89|1725.69|1727.63|1726.74|1726.5|1725.56|546
1591150800000|2020-06-03 02:20:00|1726.93|1725.73|1726.52|1725.32|1727.36|1726.16|1725.7|1724.81|709
1591151100000|2020-06-03 02:25:00|1726.49|1725.29|1727.74|1726.54|1727.99|1726.81|1726.06|1725.04|587
1591151400000|2020-06-03 02:30:00|1727.73|1726.53|1727.37|1726.17|1727.89|1726.69|1726.61|1725.51|704
1591151700000|2020-06-03 02:35:00|1727.46|1726.26|1727.83|1726.63|1728.52|1727.33|1726.81|1725.83|587
1591152000000|2020-06-03 02:40:00|1727.82|1726.62|1728.96|1727.76|1729.46|1728.26|1727.74|1726.54|548
1591152300000|2020-06-03 02:45:00|1729.06|1727.86|1729.61|1728.41|1729.81|1728.63|1728.72|1727.52|658
1591152600000|2020-06-03 02:50:00|1729.53|1728.33|1729.47|1728.27|1730.01|1728.81|1728.85|1727.65|525
1591152900000|2020-06-03 02:55:00|1729.53|1728.33|1728.96|1728.26|1730.14|1729.04|1728|1727.3|525
1591153200000|2020-06-03 03:00:00|1728.51|1727.81|1729.48|1728.28|1730.14|1728.94|1728.27|1727.35|596
1591153500000|2020-06-03 03:05:00|1729.53|1728.33|1729.44|1728.24|1730.4|1729.2|1728.76|1727.8|532
1591153800000|2020-06-03 03:10:00|1729|1727.8|1729.42|1728.22|1729.65|1728.66|1728.65|1727.45|395
1591154100000|2020-06-03 03:15:00|1729.41|1728.21|1728.53|1727.33|1729.57|1728.56|1727.75|1726.55|551
1591154400000|2020-06-03 03:20:00|1728.58|1727.38|1728.55|1727.35|1729.37|1728.17|1727.98|1726.81|441
1591154700000|2020-06-03 03:25:00|1728.62|1727.42|1727.53|1726.33|1728.88|1727.68|1727.26|1726.24|448
1591155000000|2020-06-03 03:30:00|1727.68|1726.48|1728.62|1727.42|1728.78|1727.58|1727.01|1725.81|511
1591155300000|2020-06-03 03:35:00|1728.61|1727.41|1728.1|1726.9|1728.68|1727.48|1727.25|1726.45|436
1591155600000|2020-06-03 03:40:00|1728.08|1726.88|1727.8|1726.6|1728.21|1727.15|1727.1|1725.9|330
1591155900000|2020-06-03 03:45:00|1727.41|1726.21|1726.48|1725.28|1727.88|1726.97|1725.24|1724.54|727
1591156200000|2020-06-03 03:50:00|1726.52|1725.32|1727.07|1726.37|1727.62|1726.64|1725.95|1725.07|559
1591156500000|2020-06-03 03:55:00|1727.32|1726.12|1725.88|1724.68|1727.58|1726.61|1725.47|1724.48|560
1591156800000|2020-06-03 04:00:00|1725.92|1724.72|1726.09|1724.89|1726.56|1725.36|1725.61|1724.47|446
1591157100000|2020-06-03 04:05:00|1726.21|1725.01|1726.44|1725.24|1726.81|1725.94|1725.82|1724.62|566
1591157400000|2020-06-03 04:10:00|1726.5|1725.3|1725.84|1724.64|1726.77|1726.07|1725.29|1724.14|604
1591157700000|2020-06-03 04:15:00|1726.01|1724.81|1725.58|1724.38|1726.48|1725.28|1724.99|1724.07|480
1591158000000|2020-06-03 04:20:00|1725.59|1724.39|1725.31|1724.61|1726.35|1725.36|1725.06|1724.11|427
1591158300000|2020-06-03 04:25:00|1725.56|1724.36|1725.99|1724.79|1726.34|1725.35|1725.4|1724.36|321
1591158600000|2020-06-03 04:30:00|1726.05|1724.85|1725.66|1724.46|1726.55|1725.45|1725.47|1724.27|324
1591158900000|2020-06-03 04:35:00|1725.93|1724.73|1725.8|1724.6|1726.53|1725.33|1725.59|1724.47|265
1591159200000|2020-06-03 04:40:00|1725.48|1724.28|1725.92|1724.72|1726.05|1725.07|1725.02|1724.16|378
1591159500000|2020-06-03 04:45:00|1726.01|1724.81|1726.22|1725.02|1726.51|1725.41|1725.53|1724.33|309
1591159800000|2020-06-03 04:50:00|1726.23|1725.03|1726.49|1725.29|1726.7|1725.5|1725.57|1724.61|383
1591160100000|2020-06-03 04:55:00|1726.53|1725.33|1727.14|1725.94|1727.42|1726.22|1725.98|1724.78|485
1591160400000|2020-06-03 05:00:00|1727.17|1725.97|1726.68|1725.48|1727.35|1726.4|1726.19|1724.99|378
1591160700000|2020-06-03 05:05:00|1726.7|1725.5|1725.99|1725.29|1726.77|1725.84|1725.69|1724.67|373
1591161000000|2020-06-03 05:10:00|1726.04|1725.34|1726.61|1725.41|1726.91|1725.71|1725.7|1724.7|340
1591161300000|2020-06-03 05:15:00|1726.6|1725.4|1727.13|1725.93|1727.18|1726.31|1726.4|1725.2|349
1591161600000|2020-06-03 05:20:00|1726.79|1725.59|1727.15|1725.95|1727.42|1726.48|1726.5|1725.55|390
1591161900000|2020-06-03 05:25:00|1727.11|1725.91|1725.36|1724.66|1727.19|1726.3|1725.35|1724.65|378
1591162200000|2020-06-03 05:30:00|1725.77|1724.57|1724.62|1723.42|1725.77|1724.66|1723.37|1722.47|1060
1591162500000|2020-06-03 05:35:00|1724.58|1723.38|1724.36|1723.16|1724.88|1724.07|1723.15|1722.23|853
1591162800000|2020-06-03 05:40:00|1724.32|1723.12|1724.84|1723.64|1725.49|1724.29|1723.48|1722.74|772
1591163100000|2020-06-03 05:45:00|1724.89|1723.69|1724.52|1723.82|1725.39|1724.19|1723.63|1722.74|933
1591163400000|2020-06-03 05:50:00|1724.55|1723.85|1725.08|1723.88|1725.08|1724.1|1724.14|1722.97|481
1591163700000|2020-06-03 05:55:00|1724.95|1723.75|1725.24|1724.04|1725.77|1724.87|1724.8|1723.75|583
1591164000000|2020-06-03 06:00:00|1725.26|1724.06|1726.35|1725.15|1726.81|1725.61|1724.55|1723.61|1040
1591164300000|2020-06-03 06:05:00|1726.33|1725.13|1724.67|1723.97|1726.5|1725.58|1724.62|1723.92|857
1591164600000|2020-06-03 06:10:00|1724.68|1723.98|1724.78|1723.58|1724.9|1724.06|1723.76|1722.86|798
1591164900000|2020-06-03 06:15:00|1724.77|1723.57|1723.77|1723.07|1724.77|1723.95|1723.51|1722.7|934
1591165200000|2020-06-03 06:20:00|1723.75|1723.05|1723.65|1722.95|1724.54|1723.55|1723.31|1722.47|984
1591165500000|2020-06-03 06:25:00|1723.9|1722.7|1723.27|1722.57|1724.2|1723.26|1722.74|1721.86|930
1591165800000|2020-06-03 06:30:00|1723.25|1722.55|1723.27|1722.57|1723.88|1722.96|1722.59|1721.89|834
1591166100000|2020-06-03 06:35:00|1723.06|1722.36|1723.84|1723.14|1724.35|1723.65|1723.06|1722.36|786
1591166400000|2020-06-03 06:40:00|1723.83|1723.13|1723.97|1723.27|1724.71|1723.81|1723.51|1722.81|749
1591166700000|2020-06-03 06:45:00|1723.91|1723.21|1722.3|1721.6|1724.21|1723.29|1722.12|1721.42|743
1591167000000|2020-06-03 06:50:00|1722.38|1721.68|1721.74|1721.04|1723.27|1722.07|1721.42|1720.57|846
1591167300000|2020-06-03 06:55:00|1721.71|1721.01|1721.91|1721.21|1722.18|1721.25|1720.91|1720.05|1029
1591167600000|2020-06-03 07:00:00|1722.07|1721.37|1724.26|1723.56|1724.39|1723.69|1721.9|1721.06|1152
1591167900000|2020-06-03 07:05:00|1724.25|1723.55|1723.64|1722.94|1725.18|1724.48|1723.17|1722.47|961
1591168200000|2020-06-03 07:10:00|1723.62|1722.92|1722.78|1722.08|1724.56|1723.55|1722.74|1722.04|990
1591168500000|2020-06-03 07:15:00|1722.82|1722.12|1723.8|1723.1|1723.95|1723.25|1722.19|1721.49|834
1591168800000|2020-06-03 07:20:00|1723.28|1722.58|1721.78|1721.08|1723.81|1723.11|1721.22|1720.52|962
1591169100000|2020-06-03 07:25:00|1721.81|1721.11|1723.19|1722.49|1723.71|1723.01|1721.58|1720.69|771
1591169400000|2020-06-03 07:30:00|1723.21|1722.51|1722.26|1721.56|1723.7|1722.71|1721.33|1720.54|971
1591169700000|2020-06-03 07:35:00|1722.24|1721.54|1722.15|1721.45|1722.68|1721.9|1721.22|1720.26|846
1591170000000|2020-06-03 07:40:00|1722.17|1721.47|1722.03|1721.33|1722.38|1721.57|1721.34|1720.64|913
1591170300000|2020-06-03 07:45:00|1721.85|1721.15|1722.64|1721.94|1723.47|1722.57|1721.72|1721.02|882
1591170600000|2020-06-03 07:50:00|1722.63|1721.93|1720.99|1720.29|1722.94|1722.06|1720.86|1720.11|879
1591170900000|2020-06-03 07:55:00|1720.9|1720.2|1720.91|1720.21|1721.42|1720.55|1720.14|1719.28|982
1591171200000|2020-06-03 08:00:00|1720.9|1720.2|1719.5|1718.8|1721.45|1720.74|1718.75|1717.87|1177
1591171500000|2020-06-03 08:05:00|1719.47|1718.77|1717.96|1717.26|1719.88|1718.98|1717.29|1716.51|1361
1591171800000|2020-06-03 08:10:00|1717.98|1717.28|1718.89|1718.19|1720.23|1719.53|1717.66|1716.96|1171
1591172100000|2020-06-03 08:15:00|1718.9|1718.2|1719.36|1718.16|1719.53|1718.83|1717.96|1717.26|1065
1591172400000|2020-06-03 08:20:00|1719.08|1718.38|1719.64|1718.94|1720.69|1719.83|1718.87|1718.16|873
1591172700000|2020-06-03 08:25:00|1719.63|1718.93|1718.88|1718.18|1720.39|1719.41|1718.57|1717.84|830
1591173000000|2020-06-03 08:30:00|1718.84|1718.14|1718.25|1717.55|1719.46|1718.65|1718.18|1717.4|955
1591173300000|2020-06-03 08:35:00|1718.26|1717.56|1719.07|1718.37|1719.47|1718.6|1716.48|1715.77|1326
1591173600000|2020-06-03 08:40:00|1719.14|1718.44|1716.51|1715.81|1719.92|1718.93|1713.53|1712.83|1275
1591173900000|2020-06-03 08:45:00|1716.64|1715.94|1716.9|1716.2|1718.58|1717.68|1716.32|1715.62|1105
1591174200000|2020-06-03 08:50:00|1716.91|1716.21|1717.42|1716.72|1718.18|1717.46|1716.85|1716.15|833
1591174500000|2020-06-03 08:55:00|1717.38|1716.68|1718.04|1717.34|1718.47|1717.59|1716.8|1716.1|797
1591174800000|2020-06-03 09:00:00|1718.06|1717.36|1718.85|1718.15|1719.87|1718.79|1717.58|1716.88|945
1591175100000|2020-06-03 09:05:00|1718.87|1718.17|1718.85|1718.15|1719.48|1718.51|1718.06|1717.36|711
1591175400000|2020-06-03 09:10:00|1718.71|1718.01|1718.21|1717.51|1719.16|1718.37|1717.89|1717.19|709
1591175700000|2020-06-03 09:15:00|1718.14|1717.44|1719.15|1718.45|1719.77|1718.97|1717.76|1717.06|837
1591176000000|2020-06-03 09:20:00|1719.27|1718.57|1719.84|1719.14|1720.53|1719.64|1719.08|1718.38|685
1591176300000|2020-06-03 09:25:00|1719.83|1719.13|1719.42|1718.72|1721.2|1720.5|1719.22|1718.52|820
1591176600000|2020-06-03 09:30:00|1719.44|1718.74|1718.22|1717.52|1719.7|1719|1718.21|1717.45|946
1591176900000|2020-06-03 09:35:00|1718.36|1717.66|1717.79|1717.09|1719.77|1718.81|1717.76|1717.06|913
1591177200000|2020-06-03 09:40:00|1717.75|1717.05|1718.47|1717.77|1718.73|1718.03|1717.64|1716.94|609
1591177500000|2020-06-03 09:45:00|1718.45|1717.75|1718.05|1717.35|1719.45|1718.4|1717.7|1717|678
1591177800000|2020-06-03 09:50:00|1718.03|1717.33|1719.37|1718.67|1719.99|1718.83|1717.64|1716.94|854
1591178100000|2020-06-03 09:55:00|1719.29|1718.59|1718.53|1717.83|1720.04|1719.13|1718.32|1717.47|677
1591178400000|2020-06-03 10:00:00|1718.58|1717.88|1719.66|1718.96|1720.5|1719.62|1718.12|1717.3|773
1591178700000|2020-06-03 10:05:00|1719.6|1718.9|1718.6|1717.9|1720.84|1720.14|1718.45|1717.64|907
1591179000000|2020-06-03 10:10:00|1718.58|1717.88|1718.26|1717.56|1719.44|1718.48|1718.17|1717.36|708
1591179300000|2020-06-03 10:15:00|1718.14|1717.44|1718.13|1717.43|1719.23|1718.21|1717.51|1716.81|732
1591179600000|2020-06-03 10:20:00|1718.14|1717.44|1718.92|1718.22|1719.98|1718.98|1717.63|1716.93|717
1591179900000|2020-06-03 10:25:00|1719.25|1718.05|1719.99|1719.29|1720.14|1719.34|1718.82|1717.91|658
1591180200000|2020-06-03 10:30:00|1719.95|1719.25|1720.95|1719.75|1721.2|1720.44|1719.82|1719.03|815
1591180500000|2020-06-03 10:35:00|1720.74|1720.04|1719.25|1718.55|1721.22|1720.48|1718.6|1717.71|750
1591180800000|2020-06-03 10:40:00|1719.24|1718.54|1720.24|1719.54|1720.39|1719.69|1718.67|1717.82|823
1591181100000|2020-06-03 10:45:00|1720.25|1719.55|1719.99|1719.29|1720.88|1720.18|1719.32|1718.4|582
1591181400000|2020-06-03 10:50:00|1719.96|1719.26|1719.69|1718.99|1721.17|1720.01|1718.64|1717.73|668
1591181700000|2020-06-03 10:55:00|1719.52|1718.82|1719.8|1719.1|1720.38|1719.55|1719.37|1718.67|665
1591182000000|2020-06-03 11:00:00|1719.73|1719.03|1718.69|1717.49|1720.34|1719.39|1717.09|1716.39|977
1591182300000|2020-06-03 11:05:00|1718.48|1717.28|1719.67|1718.97|1720.13|1719.27|1718.34|1717.28|752
1591182600000|2020-06-03 11:10:00|1719.68|1718.98|1720.02|1719.32|1720.42|1719.72|1719.31|1718.33|728
1591182900000|2020-06-03 11:15:00|1720.03|1719.33|1719.82|1719.12|1720.03|1719.33|1719.16|1718.09|649
1591183200000|2020-06-03 11:20:00|1719.92|1719.22|1721.07|1719.87|1721.07|1720.08|1719.49|1718.67|794
1591183500000|2020-06-03 11:25:00|1720.95|1719.75|1719.06|1718.36|1721.04|1720.15|1719.01|1718.11|924
1591183800000|2020-06-03 11:30:00|1719.07|1718.37|1720.75|1720.05|1721.91|1721.04|1719.07|1718.3|1190
1591184100000|2020-06-03 11:35:00|1720.87|1720.17|1721.28|1720.58|1722.5|1721.49|1720.35|1719.64|1241
1591184400000|2020-06-03 11:40:00|1721.3|1720.6|1720.64|1719.94|1721.3|1720.6|1719.45|1718.64|999
1591184700000|2020-06-03 11:45:00|1720.68|1719.98|1720.79|1720.09|1721.11|1720.38|1719.36|1718.66|763
1591185000000|2020-06-03 11:50:00|1720.78|1720.08|1721.95|1721.25|1722.63|1721.59|1720.58|1719.88|843
1591185300000|2020-06-03 11:55:00|1721.78|1721.08|1722.66|1721.96|1722.93|1722.23|1721.36|1720.66|739
1591185600000|2020-06-03 12:00:00|1722.61|1721.91|1725.96|1725.26|1726.59|1725.89|1722.61|1721.91|1446
1591185900000|2020-06-03 12:05:00|1725.88|1725.18|1724.89|1724.19|1726.27|1725.57|1724.27|1723.48|1018
1591186200000|2020-06-03 12:10:00|1724.94|1724.24|1724.27|1723.57|1726.23|1725.48|1723.9|1723.19|1162
1591186500000|2020-06-03 12:15:00|1724.28|1723.58|1718.52|1717.82|1724.78|1723.97|1717.18|1716.39|1862
1591186800000|2020-06-03 12:20:00|1718.49|1717.79|1720.08|1719.38|1720.26|1719.53|1717.85|1716.95|1491
1591187100000|2020-06-03 12:25:00|1720.07|1719.37|1719.59|1718.89|1720.56|1719.86|1718.71|1718.01|1394
1591187400000|2020-06-03 12:30:00|1719.6|1718.9|1717.36|1716.66|1719.6|1718.9|1716.58|1715.88|1524
1591187700000|2020-06-03 12:35:00|1717.33|1716.63|1715.01|1714.31|1718.16|1717.23|1714.65|1713.66|1649
1591188000000|2020-06-03 12:40:00|1715.18|1713.98|1712.42|1711.72|1715.26|1714.4|1712.12|1711.38|1878
1591188300000|2020-06-03 12:45:00|1712.41|1711.71|1711.34|1710.64|1712.94|1712.07|1708.94|1707.97|1889
1591188600000|2020-06-03 12:50:00|1711.3|1710.6|1709.2|1708.5|1711.9|1711.2|1708.96|1708.17|1746
1591188900000|2020-06-03 12:55:00|1709.18|1708.48|1709.57|1708.87|1710.28|1709.53|1706.58|1705.86|1852
1591189200000|2020-06-03 13:00:00|1709.69|1708.99|1710.04|1709.34|1711.32|1710.4|1708.57|1707.87|1628
1591189500000|2020-06-03 13:05:00|1710.02|1709.32|1709.74|1709.04|1710.85|1709.92|1709.22|1708.52|1657
1591189800000|2020-06-03 13:10:00|1709.78|1709.08|1704.18|1703.48|1710.32|1709.39|1704|1702.96|1837
1591190100000|2020-06-03 13:15:00|1704.23|1703.53|1705.78|1705.08|1706.18|1705.37|1703.42|1702.52|1722
1591190400000|2020-06-03 13:20:00|1705.8|1705.1|1707.44|1706.24|1708.18|1707.25|1705.35|1704.65|1620
1591190700000|2020-06-03 13:25:00|1707.46|1706.26|1705.84|1705.14|1708.4|1707.63|1705.77|1705.07|1498
1591191000000|2020-06-03 13:30:00|1705.85|1705.15|1710.23|1709.53|1710.66|1709.96|1705.56|1704.71|1864
1591191300000|2020-06-03 13:35:00|1710.37|1709.67|1708.71|1708.01|1711.93|1711.23|1708.15|1707.45|1927
1591191600000|2020-06-03 13:40:00|1708.68|1707.98|1709.75|1709.05|1711.74|1711.04|1707.86|1707.16|1577
1591191900000|2020-06-03 13:45:00|1709.76|1709.06|1708.72|1708.02|1710.03|1709.14|1708.03|1707.33|1555
1591192200000|2020-06-03 13:50:00|1708.74|1708.04|1707.47|1706.77|1710.45|1709.53|1707.14|1706.44|1638
1591192500000|2020-06-03 13:55:00|1707.34|1706.64|1706.75|1705.55|1707.98|1707.07|1705.18|1704.48|1821
1591192800000|2020-06-03 14:00:00|1706.67|1705.47|1702.91|1702.21|1707.12|1705.95|1702.54|1701.84|1965
1591193100000|2020-06-03 14:05:00|1702.82|1702.12|1700.13|1698.93|1704.63|1703.85|1699.26|1698.06|1989
1591193400000|2020-06-03 14:10:00|1699.83|1699.13|1696.87|1695.67|1702.12|1701.26|1695.19|1693.99|1618
1591193700000|2020-06-03 14:15:00|1697.12|1695.92|1696.49|1695.79|1698.85|1698.15|1695.42|1694.72|1805
1591194000000|2020-06-03 14:20:00|1696.45|1695.75|1695.15|1694.45|1697.19|1696.49|1694.35|1693.65|1922
1591194300000|2020-06-03 14:25:00|1695.16|1694.46|1695.21|1694.51|1695.42|1694.72|1692.56|1691.86|1976
1591194600000|2020-06-03 14:30:00|1695.18|1694.48|1691.59|1690.89|1695.46|1694.76|1691.37|1690.67|1891
1591194900000|2020-06-03 14:35:00|1691.62|1690.92|1691.96|1691.26|1692.84|1692.06|1689.89|1689.14|1967
1591195200000|2020-06-03 14:40:00|1692|1691.3|1694.45|1693.75|1694.75|1694.02|1690.35|1689.65|2080
1591195500000|2020-06-03 14:45:00|1694.38|1693.68|1693.66|1692.96|1696.38|1695.67|1693.43|1692.73|1891
1591195800000|2020-06-03 14:50:00|1693.7|1693|1693.73|1693.03|1694.73|1694.03|1693.08|1692.25|1722
1591196100000|2020-06-03 14:55:00|1693.79|1693.09|1694.21|1693.51|1694.41|1693.65|1692.1|1691.31|1722
1591196400000|2020-06-03 15:00:00|1694.18|1693.48|1694.25|1693.55|1696.64|1695.94|1694.08|1693.33|1737
1591196700000|2020-06-03 15:05:00|1694.24|1693.54|1694.59|1693.89|1696.39|1695.6|1694.03|1693.23|1696
1591197000000|2020-06-03 15:10:00|1694.61|1693.91|1696.31|1695.61|1697.03|1696.17|1693.38|1692.57|1632
1591197300000|2020-06-03 15:15:00|1696.33|1695.63|1696.07|1695.37|1697.17|1696.31|1695.17|1694.29|1602
1591197600000|2020-06-03 15:20:00|1696.06|1695.36|1695.26|1694.56|1696.23|1695.46|1692.68|1691.67|1691
1591197900000|2020-06-03 15:25:00|1695.28|1694.58|1697.32|1696.62|1697.94|1697.11|1695.28|1694.51|1767
1591198200000|2020-06-03 15:30:00|1697.34|1696.64|1698.52|1697.82|1699.14|1698.44|1696.64|1695.74|1735
1591198500000|2020-06-03 15:35:00|1698.36|1697.66|1698.45|1697.75|1699.28|1698.4|1697.42|1696.72|1499
1591198800000|2020-06-03 15:40:00|1698.59|1697.89|1696.8|1696.1|1700.19|1699.37|1696.72|1696.02|1834
1591199100000|2020-06-03 15:45:00|1696.83|1696.13|1698.93|1698.23|1699.74|1698.64|1696.82|1696.12|1637
1591199400000|2020-06-03 15:50:00|1698.96|1698.26|1699.99|1699.29|1701.01|1700.18|1698.89|1698.19|1771
1591199700000|2020-06-03 15:55:00|1699.85|1699.15|1700.14|1699.44|1701.12|1700.24|1698.98|1698.28|1556
1591200000000|2020-06-03 16:00:00|1700.18|1699.48|1700.41|1699.71|1701.1|1700.4|1699.55|1698.85|1390
1591200300000|2020-06-03 16:05:00|1700.44|1699.74|1700.25|1699.55|1700.89|1700.09|1699.6|1698.73|1296
1591200600000|2020-06-03 16:10:00|1700.24|1699.54|1699.52|1698.82|1700.63|1699.87|1699.3|1698.44|1345
1591200900000|2020-06-03 16:15:00|1699.51|1698.81|1699.09|1698.39|1700.04|1699.3|1698.33|1697.43|1263
1591201200000|2020-06-03 16:20:00|1699.01|1698.31|1700.54|1699.84|1700.67|1699.97|1698.5|1697.73|1387
1591201500000|2020-06-03 16:25:00|1700.52|1699.82|1700.6|1699.9|1701.15|1700.21|1700|1699.3|1402
1591201800000|2020-06-03 16:30:00|1700.55|1699.85|1700.57|1699.87|1700.81|1700.11|1699.56|1698.86|1335
1591202100000|2020-06-03 16:35:00|1700.44|1699.74|1698.66|1697.96|1700.62|1699.92|1698.39|1697.69|1377
1591202400000|2020-06-03 16:40:00|1698.67|1697.97|1698.36|1697.66|1698.87|1698.01|1697.23|1696.53|1453
1591202700000|2020-06-03 16:45:00|1698.27|1697.57|1699.29|1698.59|1699.59|1698.83|1697.93|1697.23|1000
1591203000000|2020-06-03 16:50:00|1699.3|1698.6|1699.85|1699.15|1700.94|1699.93|1699.11|1698.41|1002
1591203300000|2020-06-03 16:55:00|1699.86|1699.16|1699.33|1698.63|1700.18|1699.22|1699.01|1698.31|960
1591203600000|2020-06-03 17:00:00|1699.32|1698.62|1700.39|1699.69|1700.46|1699.76|1699.12|1698.27|1092
1591203900000|2020-06-03 17:05:00|1700.4|1699.7|1700.51|1699.81|1701.16|1700.18|1700.07|1699.24|1072
1591204200000|2020-06-03 17:10:00|1700.52|1699.82|1699.68|1698.98|1700.64|1699.94|1699.53|1698.83|872
1591204500000|2020-06-03 17:15:00|1699.55|1698.85|1700.19|1699.49|1700.65|1699.83|1699.41|1698.71|838
1591204800000|2020-06-03 17:20:00|1700.25|1699.55|1700.24|1699.54|1701.04|1700.14|1699.86|1699.06|1138
1591205100000|2020-06-03 17:25:00|1700.27|1699.57|1700.72|1700.02|1701.43|1700.31|1700.13|1699.43|1211
1591205400000|2020-06-03 17:30:00|1700.73|1700.03|1700.36|1699.66|1701.31|1700.47|1699.54|1698.84|1115
1591205700000|2020-06-03 17:35:00|1700.38|1699.68|1700.36|1699.66|1701.23|1700.29|1700.1|1699.25|833
1591206000000|2020-06-03 17:40:00|1700.4|1699.7|1699.97|1699.27|1701.44|1700.24|1699.66|1698.88|787
1591206300000|2020-06-03 17:45:00|1699.96|1699.26|1699.83|1699.13|1700.44|1699.33|1699.19|1698.49|693
1591206600000|2020-06-03 17:50:00|1699.86|1699.16|1700.22|1699.52|1701.01|1700.2|1699.69|1698.98|898
1591206900000|2020-06-03 17:55:00|1700.61|1699.41|1699.49|1698.79|1700.66|1699.92|1699.36|1698.44|1044
1591207200000|2020-06-03 18:00:00|1699.5|1698.8|1699.99|1699.29|1700.4|1699.52|1699.32|1698.59|1223
1591207500000|2020-06-03 18:05:00|1699.97|1699.27|1698.72|1698.02|1700.58|1699.63|1698.67|1697.97|891
1591207800000|2020-06-03 18:10:00|1698.9|1698.2|1698.79|1698.09|1699.57|1698.45|1698.56|1697.68|831
1591208100000|2020-06-03 18:15:00|1698.86|1698.16|1697.89|1697.19|1699.49|1698.79|1697.61|1696.83|879
1591208400000|2020-06-03 18:20:00|1697.85|1697.15|1696.91|1696.21|1698.64|1697.94|1696.67|1695.95|820
1591208700000|2020-06-03 18:25:00|1696.84|1696.14|1696.93|1696.23|1697.43|1696.56|1696.05|1695.35|956
1591209000000|2020-06-03 18:30:00|1696.9|1696.2|1697.5|1696.8|1698.35|1697.23|1696.7|1696|833
1591209300000|2020-06-03 18:35:00|1697.92|1696.72|1697.57|1696.87|1697.93|1697.23|1697.07|1696.33|659
1591209600000|2020-06-03 18:40:00|1697.6|1696.9|1697.83|1697.13|1698.59|1697.69|1697.37|1696.6|707
1591209900000|2020-06-03 18:45:00|1697.84|1697.14|1697.37|1696.67|1698.1|1697.4|1697.25|1696.55|655
1591210200000|2020-06-03 18:50:00|1697.36|1696.66|1695.05|1693.85|1697.36|1696.66|1694.64|1693.85|993
1591210500000|2020-06-03 18:55:00|1695.17|1693.97|1697.65|1696.95|1697.69|1696.99|1694.62|1693.92|1141
1591210800000|2020-06-03 19:00:00|1697.59|1696.89|1697.51|1696.81|1697.88|1697.18|1696.6|1695.9|988
1591211100000|2020-06-03 19:05:00|1697.49|1696.79|1697.85|1697.15|1698.12|1697.42|1697.23|1696.53|765
1591211400000|2020-06-03 19:10:00|1697.9|1697.2|1696.94|1696.24|1697.91|1697.21|1696.79|1695.89|838
1591211700000|2020-06-03 19:15:00|1696.86|1696.16|1698.29|1697.59|1698.33|1697.63|1696.48|1695.46|852
1591212000000|2020-06-03 19:20:00|1698.27|1697.57|1697.92|1697.22|1698.54|1697.84|1697.7|1696.94|857
1591212300000|2020-06-03 19:25:00|1697.9|1697.2|1698.56|1697.86|1698.87|1698.17|1697.66|1696.81|764
1591212600000|2020-06-03 19:30:00|1698.54|1697.84|1697.94|1697.24|1699.01|1698.31|1697.71|1697.01|822
1591212900000|2020-06-03 19:35:00|1697.95|1697.25|1699.29|1698.59|1699.47|1698.77|1697.82|1697.12|864
1591213200000|2020-06-03 19:40:00|1699.3|1698.6|1698.37|1697.67|1699.92|1699.22|1698.18|1697.48|1085
1591213500000|2020-06-03 19:45:00|1698.44|1697.74|1698.86|1698.16|1699.24|1698.54|1697.9|1697.2|1069
1591213800000|2020-06-03 19:50:00|1698.93|1698.23|1697.27|1696.57|1699.3|1698.6|1696.89|1696.19|1182
1591214100000|2020-06-03 19:55:00|1697.23|1696.53|1697.8|1697.1|1698.63|1697.93|1697.1|1696.4|1275
1591214400000|2020-06-03 20:00:00|1697.91|1697.21|1698.48|1697.78|1699.37|1698.67|1697.88|1696.86|690
1591214700000|2020-06-03 20:05:00|1698.62|1697.92|1697.96|1697.26|1699.06|1698.36|1697.47|1696.46|973
1591215000000|2020-06-03 20:10:00|1697.82|1697.12|1697.74|1697.04|1698.03|1697.31|1697.26|1696.31|477
1591215300000|2020-06-03 20:15:00|1697.69|1696.99|1698.18|1697.48|1698.27|1697.57|1697.47|1696.77|333
1591215600000|2020-06-03 20:20:00|1698.16|1697.46|1697.97|1697.27|1698.22|1697.52|1697.8|1697.1|232
1591215900000|2020-06-03 20:25:00|1697.98|1697.28|1698.32|1697.62|1698.5|1697.8|1697.91|1696.87|265
1591216200000|2020-06-03 20:30:00|1698.4|1697.7|1698.61|1697.91|1699.27|1698.13|1698.23|1697.43|230
1591216500000|2020-06-03 20:35:00|1698.59|1697.89|1698.77|1698.07|1699.11|1698.2|1698.29|1697.45|258
1591216800000|2020-06-03 20:40:00|1698.79|1698.09|1698.97|1697.77|1699.25|1698.31|1698.06|1697.25|303
1591217100000|2020-06-03 20:45:00|1699.05|1697.85|1699.53|1698.83|1700.17|1699.26|1698.65|1697.58|436
1591217400000|2020-06-03 20:50:00|1699.67|1698.97|1699.09|1697.89|1700.32|1699.27|1698.97|1697.81|351
1591217700000|2020-06-03 20:55:00|1699.08|1697.88|1699.69|1698.49|1699.77|1698.57|1698.51|1697.31|419
1591221600000|2020-06-03 22:00:00|1700.8|1699.6|1700|1698.8|1702.07|1699.98|1699.66|1697.91|429
1591221900000|2020-06-03 22:05:00|1699.9|1698.7|1700.03|1698.83|1700.64|1699.44|1699.15|1697.95|499
1591222200000|2020-06-03 22:10:00|1700.16|1698.96|1699.6|1698.4|1700.6|1699.4|1699.41|1698.21|379
1591222500000|2020-06-03 22:15:00|1699.56|1698.36|1699.4|1698.2|1700.17|1698.97|1699.25|1698.05|325
1591222800000|2020-06-03 22:20:00|1699.41|1698.21|1699.64|1698.44|1699.68|1698.66|1698.93|1697.97|205
1591223100000|2020-06-03 22:25:00|1699.66|1698.46|1698.86|1697.66|1699.69|1698.58|1698.11|1697.01|375
1591223400000|2020-06-03 22:30:00|1698.66|1697.46|1699.02|1697.82|1699.33|1698.19|1697.97|1697.13|374
1591223700000|2020-06-03 22:35:00|1699.01|1697.81|1699.06|1697.86|1699.15|1698.2|1697.63|1696.71|347
1591224000000|2020-06-03 22:40:00|1698.95|1697.75|1699.27|1698.07|1699.48|1698.52|1698.43|1697.37|254
1591224300000|2020-06-03 22:45:00|1699.25|1698.05|1698.26|1697.56|1699.73|1698.88|1698.26|1697.48|349
1591224600000|2020-06-03 22:50:00|1698.51|1697.31|1698.76|1698.06|1699.55|1698.55|1698.29|1697.23|307
1591224900000|2020-06-03 22:55:00|1698.82|1698.12|1699.93|1698.73|1699.97|1698.97|1698.73|1697.93|270
1591225200000|2020-06-03 23:00:00|1699.98|1698.78|1699.48|1698.78|1700.02|1699.08|1699.28|1698.29|261
1591225500000|2020-06-03 23:05:00|1699.44|1698.74|1699.89|1698.69|1700.14|1699.15|1699.26|1698.33|248
1591225800000|2020-06-03 23:10:00|1699.85|1698.65|1699.73|1699.03|1700.02|1699.07|1699.26|1698.25|236
1591226100000|2020-06-03 23:15:00|1699.74|1699.04|1699.93|1698.73|1700.08|1699.07|1699.62|1698.47|173
1591226400000|2020-06-03 23:20:00|1699.91|1698.71|1699.97|1698.77|1700.31|1699.34|1699.55|1698.62|175
1591226700000|2020-06-03 23:25:00|1699.96|1698.76|1699.74|1698.54|1700.26|1699.26|1699.45|1698.46|245
1591227000000|2020-06-03 23:30:00|1699.73|1698.53|1699.69|1698.49|1700.16|1698.96|1699.36|1698.43|203
1591227300000|2020-06-03 23:35:00|1699.75|1698.55|1699.35|1698.65|1699.85|1698.75|1698.87|1698.07|267
1591227600000|2020-06-03 23:40:00|1699.33|1698.63|1698.87|1697.67|1699.4|1698.63|1698.13|1697.12|373
1591227900000|2020-06-03 23:45:00|1698.92|1697.72|1700.66|1699.46|1700.93|1699.78|1698.73|1697.53|501
1591228200000|2020-06-03 23:50:00|1700.64|1699.44|1701.36|1700.16|1701.73|1700.53|1700.48|1699.42|616
1591228500000|2020-06-03 23:55:00|1701.35|1700.15|1701.46|1700.26|1701.78|1700.85|1700.68|1699.74|386
1591142400000|2020-06-03 00:00:00|1727.38|1726.18|1723.49|1722.29|1727.46|1726.26|1721.16|1719.96|925
1591142700000|2020-06-03 00:05:00|1723.52|1722.32|1724.18|1723.48|1725.06|1724.11|1723.13|1722.05|697
1591143000000|2020-06-03 00:10:00|1724.24|1723.54|1724.18|1722.98|1725.76|1724.88|1723.48|1722.42|658
1591143300000|2020-06-03 00:15:00|1724.17|1722.97|1725.66|1724.46|1726.09|1724.9|1723.81|1722.82|575
1591143600000|2020-06-03 00:20:00|1725.54|1724.84|1725.15|1723.95|1726.15|1725.33|1724.36|1723.49|529
1591143900000|2020-06-03 00:25:00|1725.17|1723.97|1726.03|1724.83|1727.14|1725.94|1725.15|1723.95|498
1591144200000|2020-06-03 00:30:00|1726.01|1724.81|1725.9|1724.7|1726.58|1725.38|1725.39|1724.29|437
1591144500000|2020-06-03 00:35:00|1725.89|1724.69|1725.98|1724.78|1726.16|1725.01|1725.15|1724.14|485
1591144800000|2020-06-03 00:40:00|1726.07|1724.87|1726.18|1724.98|1726.76|1725.75|1725.07|1724.15|524
1591145100000|2020-06-03 00:45:00|1726.2|1725|1723.78|1722.58|1726.32|1725.21|1723.25|1722.24|651
1591145400000|2020-06-03 00:50:00|1723.85|1722.65|1724.4|1723.2|1724.6|1723.43|1722.19|1721.29|657
1591145700000|2020-06-03 00:55:00|1724.82|1723.62|1726.04|1724.84|1726.59|1725.44|1724.6|1723.62|612
1591146000000|2020-06-03 01:00:00|1726.05|1724.85|1726.39|1725.19|1727.24|1726.05|1725.43|1724.57|949
1591146300000|2020-06-03 01:05:00|1726.38|1725.18|1727.44|1726.24|1727.7|1727|1725.95|1724.85|663
1591146600000|2020-06-03 01:10:00|1727.21|1726.01|1728.93|1727.73|1729.15|1727.95|1726.04|1725.05|720
1591146900000|2020-06-03 01:15:00|1729.1|1727.9|1728.9|1727.7|1729.28|1728.08|1727.8|1726.6|720
1591147200000|2020-06-03 01:20:00|1728.91|1727.71|1728.72|1727.52|1728.99|1727.91|1727.52|1726.49|641
1591147500000|2020-06-03 01:25:00|1728.69|1727.49|1727.3|1726.1|1728.87|1727.67|1726.82|1725.71|562
1591147800000|2020-06-03 01:30:00|1727.22|1726.02|1727.71|1726.51|1728.43|1727.23|1727.03|1725.89|615
1591148100000|2020-06-03 01:35:00|1727.69|1726.49|1728.94|1727.74|1729.2|1728.46|1727.27|1726.07|606
1591148400000|2020-06-03 01:40:00|1728.8|1727.6|1728.24|1727.04|1729.29|1728.09|1727.93|1726.91|545
1591148700000|2020-06-03 01:45:00|1728.19|1726.99|1728.66|1727.46|1729.27|1728.14|1728.14|1726.94|666
1591149000000|2020-06-03 01:50:00|1728.3|1727.6|1728.13|1727.43|1728.94|1727.9|1727.84|1726.92|535
1591149300000|2020-06-03 01:55:00|1728.11|1727.41|1729.58|1728.38|1729.58|1728.38|1727.78|1727.06|622
1591149600000|2020-06-03 02:00:00|1729.55|1728.35|1729.11|1727.91|1729.71|1728.62|1728.5|1727.56|649
1591149900000|2020-06-03 02:05:00|1729.06|1727.86|1728.24|1727.54|1729.14|1728.17|1728.01|1727.12|516
1591150200000|2020-06-03 02:10:00|1728.29|1727.59|1727.61|1726.41|1728.55|1727.6|1727.31|1726.32|618
1591150500000|2020-06-03 02:15:00|1727.62|1726.42|1726.89|1725.69|1727.63|1726.74|1726.5|1725.56|546
1591150800000|2020-06-03 02:20:00|1726.93|1725.73|1726.52|1725.32|1727.36|1726.16|1725.7|1724.81|709
1591151100000|2020-06-03 02:25:00|1726.49|1725.29|1727.74|1726.54|1727.99|1726.81|1726.06|1725.04|587
1591151400000|2020-06-03 02:30:00|1727.73|1726.53|1727.37|1726.17|1727.89|1726.69|1726.61|1725.51|704
1591151700000|2020-06-03 02:35:00|1727.46|1726.26|1727.83|1726.63|1728.52|1727.33|1726.81|1725.83|587
1591152000000|2020-06-03 02:40:00|1727.82|1726.62|1728.96|1727.76|1729.46|1728.26|1727.74|1726.54|548
1591152300000|2020-06-03 02:45:00|1729.06|1727.86|1729.61|1728.41|1729.81|1728.63|1728.72|1727.52|658
1591152600000|2020-06-03 02:50:00|1729.53|1728.33|1729.47|1728.27|1730.01|1728.81|1728.85|1727.65|525
1591152900000|2020-06-03 02:55:00|1729.53|1728.33|1728.96|1728.26|1730.14|1729.04|1728|1727.3|525
1591153200000|2020-06-03 03:00:00|1728.51|1727.81|1729.48|1728.28|1730.14|1728.94|1728.27|1727.35|596
1591153500000|2020-06-03 03:05:00|1729.53|1728.33|1729.44|1728.24|1730.4|1729.2|1728.76|1727.8|532
1591153800000|2020-06-03 03:10:00|1729|1727.8|1729.42|1728.22|1729.65|1728.66|1728.65|1727.45|395
1591154100000|2020-06-03 03:15:00|1729.41|1728.21|1728.53|1727.33|1729.57|1728.56|1727.75|1726.55|551
1591154400000|2020-06-03 03:20:00|1728.58|1727.38|1728.55|1727.35|1729.37|1728.17|1727.98|1726.81|441
1591154700000|2020-06-03 03:25:00|1728.62|1727.42|1727.53|1726.33|1728.88|1727.68|1727.26|1726.24|448
1591155000000|2020-06-03 03:30:00|1727.68|1726.48|1728.62|1727.42|1728.78|1727.58|1727.01|1725.81|511
1591155300000|2020-06-03 03:35:00|1728.61|1727.41|1728.1|1726.9|1728.68|1727.48|1727.25|1726.45|436
1591155600000|2020-06-03 03:40:00|1728.08|1726.88|1727.8|1726.6|1728.21|1727.15|1727.1|1725.9|330
1591155900000|2020-06-03 03:45:00|1727.41|1726.21|1726.48|1725.28|1727.88|1726.97|1725.24|1724.54|727
1591156200000|2020-06-03 03:50:00|1726.52|1725.32|1727.07|1726.37|1727.62|1726.64|1725.95|1725.07|559
1591156500000|2020-06-03 03:55:00|1727.32|1726.12|1725.88|1724.68|1727.58|1726.61|1725.47|1724.48|560
1591156800000|2020-06-03 04:00:00|1725.92|1724.72|1726.09|1724.89|1726.56|1725.36|1725.61|1724.47|446
1591157100000|2020-06-03 04:05:00|1726.21|1725.01|1726.44|1725.24|1726.81|1725.94|1725.82|1724.62|566
1591157400000|2020-06-03 04:10:00|1726.5|1725.3|1725.84|1724.64|1726.77|1726.07|1725.29|1724.14|604
1591157700000|2020-06-03 04:15:00|1726.01|1724.81|1725.58|1724.38|1726.48|1725.28|1724.99|1724.07|480
1591158000000|2020-06-03 04:20:00|1725.59|1724.39|1725.31|1724.61|1726.35|1725.36|1725.06|1724.11|427
1591158300000|2020-06-03 04:25:00|1725.56|1724.36|1725.99|1724.79|1726.34|1725.35|1725.4|1724.36|321
1591158600000|2020-06-03 04:30:00|1726.05|1724.85|1725.66|1724.46|1726.55|1725.45|1725.47|1724.27|324
1591158900000|2020-06-03 04:35:00|1725.93|1724.73|1725.8|1724.6|1726.53|1725.33|1725.59|1724.47|265
1591159200000|2020-06-03 04:40:00|1725.48|1724.28|1725.92|1724.72|1726.05|1725.07|1725.02|1724.16|378
1591159500000|2020-06-03 04:45:00|1726.01|1724.81|1726.22|1725.02|1726.51|1725.41|1725.53|1724.33|309
1591159800000|2020-06-03 04:50:00|1726.23|1725.03|1726.49|1725.29|1726.7|1725.5|1725.57|1724.61|383
1591160100000|2020-06-03 04:55:00|1726.53|1725.33|1727.14|1725.94|1727.42|1726.22|1725.98|1724.78|485
1591160400000|2020-06-03 05:00:00|1727.17|1725.97|1726.68|1725.48|1727.35|1726.4|1726.19|1724.99|378
1591160700000|2020-06-03 05:05:00|1726.7|1725.5|1725.99|1725.29|1726.77|1725.84|1725.69|1724.67|373
1591161000000|2020-06-03 05:10:00|1726.04|1725.34|1726.61|1725.41|1726.91|1725.71|1725.7|1724.7|340
1591161300000|2020-06-03 05:15:00|1726.6|1725.4|1727.13|1725.93|1727.18|1726.31|1726.4|1725.2|349
1591161600000|2020-06-03 05:20:00|1726.79|1725.59|1727.15|1725.95|1727.42|1726.48|1726.5|1725.55|390
1591161900000|2020-06-03 05:25:00|1727.11|1725.91|1725.36|1724.66|1727.19|1726.3|1725.35|1724.65|378
1591162200000|2020-06-03 05:30:00|1725.77|1724.57|1724.62|1723.42|1725.77|1724.66|1723.37|1722.47|1060
1591162500000|2020-06-03 05:35:00|1724.58|1723.38|1724.36|1723.16|1724.88|1724.07|1723.15|1722.23|853
1591162800000|2020-06-03 05:40:00|1724.32|1723.12|1724.84|1723.64|1725.49|1724.29|1723.48|1722.74|772
1591163100000|2020-06-03 05:45:00|1724.89|1723.69|1724.52|1723.82|1725.39|1724.19|1723.63|1722.74|933
1591163400000|2020-06-03 05:50:00|1724.55|1723.85|1725.08|1723.88|1725.08|1724.1|1724.14|1722.97|481
1591163700000|2020-06-03 05:55:00|1724.95|1723.75|1725.24|1724.04|1725.77|1724.87|1724.8|1723.75|583
1591164000000|2020-06-03 06:00:00|1725.26|1724.06|1726.35|1725.15|1726.81|1725.61|1724.55|1723.61|1040
1591164300000|2020-06-03 06:05:00|1726.33|1725.13|1724.67|1723.97|1726.5|1725.58|1724.62|1723.92|857
1591164600000|2020-06-03 06:10:00|1724.68|1723.98|1724.78|1723.58|1724.9|1724.06|1723.76|1722.86|798
1591164900000|2020-06-03 06:15:00|1724.77|1723.57|1723.77|1723.07|1724.77|1723.95|1723.51|1722.7|934
1591165200000|2020-06-03 06:20:00|1723.75|1723.05|1723.65|1722.95|1724.54|1723.55|1723.31|1722.47|984
1591165500000|2020-06-03 06:25:00|1723.9|1722.7|1723.27|1722.57|1724.2|1723.26|1722.74|1721.86|930
1591165800000|2020-06-03 06:30:00|1723.25|1722.55|1723.27|1722.57|1723.88|1722.96|1722.59|1721.89|834
1591166100000|2020-06-03 06:35:00|1723.06|1722.36|1723.84|1723.14|1724.35|1723.65|1723.06|1722.36|786
1591166400000|2020-06-03 06:40:00|1723.83|1723.13|1723.97|1723.27|1724.71|1723.81|1723.51|1722.81|749
1591166700000|2020-06-03 06:45:00|1723.91|1723.21|1722.3|1721.6|1724.21|1723.29|1722.12|1721.42|743
1591167000000|2020-06-03 06:50:00|1722.38|1721.68|1721.74|1721.04|1723.27|1722.07|1721.42|1720.57|846
1591167300000|2020-06-03 06:55:00|1721.71|1721.01|1721.91|1721.21|1722.18|1721.25|1720.91|1720.05|1029
1591167600000|2020-06-03 07:00:00|1722.07|1721.37|1724.26|1723.56|1724.39|1723.69|1721.9|1721.06|1152
1591167900000|2020-06-03 07:05:00|1724.25|1723.55|1723.64|1722.94|1725.18|1724.48|1723.17|1722.47|961
1591168200000|2020-06-03 07:10:00|1723.62|1722.92|1722.78|1722.08|1724.56|1723.55|1722.74|1722.04|990
1591168500000|2020-06-03 07:15:00|1722.82|1722.12|1723.8|1723.1|1723.95|1723.25|1722.19|1721.49|834
1591168800000|2020-06-03 07:20:00|1723.28|1722.58|1721.78|1721.08|1723.81|1723.11|1721.22|1720.52|962
1591169100000|2020-06-03 07:25:00|1721.81|1721.11|1723.19|1722.49|1723.71|1723.01|1721.58|1720.69|771
1591169400000|2020-06-03 07:30:00|1723.21|1722.51|1722.26|1721.56|1723.7|1722.71|1721.33|1720.54|971
1591169700000|2020-06-03 07:35:00|1722.24|1721.54|1722.15|1721.45|1722.68|1721.9|1721.22|1720.26|846
1591170000000|2020-06-03 07:40:00|1722.17|1721.47|1722.03|1721.33|1722.38|1721.57|1721.34|1720.64|913
1591170300000|2020-06-03 07:45:00|1721.85|1721.15|1722.64|1721.94|1723.47|1722.57|1721.72|1721.02|882
1591170600000|2020-06-03 07:50:00|1722.63|1721.93|1720.99|1720.29|1722.94|1722.06|1720.86|1720.11|879
1591170900000|2020-06-03 07:55:00|1720.9|1720.2|1720.91|1720.21|1721.42|1720.55|1720.14|1719.28|982
1591171200000|2020-06-03 08:00:00|1720.9|1720.2|1719.5|1718.8|1721.45|1720.74|1718.75|1717.87|1177
1591171500000|2020-06-03 08:05:00|1719.47|1718.77|1717.96|1717.26|1719.88|1718.98|1717.29|1716.51|1361
1591171800000|2020-06-03 08:10:00|1717.98|1717.28|1718.89|1718.19|1720.23|1719.53|1717.66|1716.96|1171
1591172100000|2020-06-03 08:15:00|1718.9|1718.2|1719.36|1718.16|1719.53|1718.83|1717.96|1717.26|1065
1591172400000|2020-06-03 08:20:00|1719.08|1718.38|1719.64|1718.94|1720.69|1719.83|1718.87|1718.16|873
1591172700000|2020-06-03 08:25:00|1719.63|1718.93|1718.88|1718.18|1720.39|1719.41|1718.57|1717.84|830
1591173000000|2020-06-03 08:30:00|1718.84|1718.14|1718.25|1717.55|1719.46|1718.65|1718.18|1717.4|955
1591173300000|2020-06-03 08:35:00|1718.26|1717.56|1719.07|1718.37|1719.47|1718.6|1716.48|1715.77|1326
1591173600000|2020-06-03 08:40:00|1719.14|1718.44|1716.51|1715.81|1719.92|1718.93|1713.53|1712.83|1275
1591173900000|2020-06-03 08:45:00|1716.64|1715.94|1716.9|1716.2|1718.58|1717.68|1716.32|1715.62|1105
1591174200000|2020-06-03 08:50:00|1716.91|1716.21|1717.42|1716.72|1718.18|1717.46|1716.85|1716.15|833
1591174500000|2020-06-03 08:55:00|1717.38|1716.68|1718.04|1717.34|1718.47|1717.59|1716.8|1716.1|797
1591174800000|2020-06-03 09:00:00|1718.06|1717.36|1718.85|1718.15|1719.87|1718.79|1717.58|1716.88|945
1591175100000|2020-06-03 09:05:00|1718.87|1718.17|1718.85|1718.15|1719.48|1718.51|1718.06|1717.36|711
1591175400000|2020-06-03 09:10:00|1718.71|1718.01|1718.21|1717.51|1719.16|1718.37|1717.89|1717.19|709
1591175700000|2020-06-03 09:15:00|1718.14|1717.44|1719.15|1718.45|1719.77|1718.97|1717.76|1717.06|837
1591176000000|2020-06-03 09:20:00|1719.27|1718.57|1719.84|1719.14|1720.53|1719.64|1719.08|1718.38|685
1591176300000|2020-06-03 09:25:00|1719.83|1719.13|1719.42|1718.72|1721.2|1720.5|1719.22|1718.52|820
1591176600000|2020-06-03 09:30:00|1719.44|1718.74|1718.22|1717.52|1719.7|1719|1718.21|1717.45|946
1591176900000|2020-06-03 09:35:00|1718.36|1717.66|1717.79|1717.09|1719.77|1718.81|1717.76|1717.06|913
1591177200000|2020-06-03 09:40:00|1717.75|1717.05|1718.47|1717.77|1718.73|1718.03|1717.64|1716.94|609
1591177500000|2020-06-03 09:45:00|1718.45|1717.75|1718.05|1717.35|1719.45|1718.4|1717.7|1717|678
1591177800000|2020-06-03 09:50:00|1718.03|1717.33|1719.37|1718.67|1719.99|1718.83|1717.64|1716.94|854
1591178100000|2020-06-03 09:55:00|1719.29|1718.59|1718.53|1717.83|1720.04|1719.13|1718.32|1717.47|677
1591178400000|2020-06-03 10:00:00|1718.58|1717.88|1719.66|1718.96|1720.5|1719.62|1718.12|1717.3|773
1591178700000|2020-06-03 10:05:00|1719.6|1718.9|1718.6|1717.9|1720.84|1720.14|1718.45|1717.64|907
1591179000000|2020-06-03 10:10:00|1718.58|1717.88|1718.26|1717.56|1719.44|1718.48|1718.17|1717.36|708
1591179300000|2020-06-03 10:15:00|1718.14|1717.44|1718.13|1717.43|1719.23|1718.21|1717.51|1716.81|732
1591179600000|2020-06-03 10:20:00|1718.14|1717.44|1718.92|1718.22|1719.98|1718.98|1717.63|1716.93|717
1591179900000|2020-06-03 10:25:00|1719.25|1718.05|1719.99|1719.29|1720.14|1719.34|1718.82|1717.91|658
1591180200000|2020-06-03 10:30:00|1719.95|1719.25|1720.95|1719.75|1721.2|1720.44|1719.82|1719.03|815
1591180500000|2020-06-03 10:35:00|1720.74|1720.04|1719.25|1718.55|1721.22|1720.48|1718.6|1717.71|750
1591180800000|2020-06-03 10:40:00|1719.24|1718.54|1720.24|1719.54|1720.39|1719.69|1718.67|1717.82|823
1591181100000|2020-06-03 10:45:00|1720.25|1719.55|1719.99|1719.29|1720.88|1720.18|1719.32|1718.4|582
1591181400000|2020-06-03 10:50:00|1719.96|1719.26|1719.69|1718.99|1721.17|1720.01|1718.64|1717.73|668
1591181700000|2020-06-03 10:55:00|1719.52|1718.82|1719.8|1719.1|1720.38|1719.55|1719.37|1718.67|665
1591182000000|2020-06-03 11:00:00|1719.73|1719.03|1718.69|1717.49|1720.34|1719.39|1717.09|1716.39|977
1591182300000|2020-06-03 11:05:00|1718.48|1717.28|1719.67|1718.97|1720.13|1719.27|1718.34|1717.28|752
1591182600000|2020-06-03 11:10:00|1719.68|1718.98|1720.02|1719.32|1720.42|1719.72|1719.31|1718.33|728
1591182900000|2020-06-03 11:15:00|1720.03|1719.33|1719.82|1719.12|1720.03|1719.33|1719.16|1718.09|649
1591183200000|2020-06-03 11:20:00|1719.92|1719.22|1721.07|1719.87|1721.07|1720.08|1719.49|1718.67|794
1591183500000|2020-06-03 11:25:00|1720.95|1719.75|1719.06|1718.36|1721.04|1720.15|1719.01|1718.11|924
1591183800000|2020-06-03 11:30:00|1719.07|1718.37|1720.75|1720.05|1721.91|1721.04|1719.07|1718.3|1190
1591184100000|2020-06-03 11:35:00|1720.87|1720.17|1721.28|1720.58|1722.5|1721.49|1720.35|1719.64|1241
1591184400000|2020-06-03 11:40:00|1721.3|1720.6|1720.64|1719.94|1721.3|1720.6|1719.45|1718.64|999
1591184700000|2020-06-03 11:45:00|1720.68|1719.98|1720.79|1720.09|1721.11|1720.38|1719.36|1718.66|763
1591185000000|2020-06-03 11:50:00|1720.78|1720.08|1721.95|1721.25|1722.63|1721.59|1720.58|1719.88|843
1591185300000|2020-06-03 11:55:00|1721.78|1721.08|1722.66|1721.96|1722.93|1722.23|1721.36|1720.66|739
1591185600000|2020-06-03 12:00:00|1722.61|1721.91|1725.96|1725.26|1726.59|1725.89|1722.61|1721.91|1446
1591185900000|2020-06-03 12:05:00|1725.88|1725.18|1724.89|1724.19|1726.27|1725.57|1724.27|1723.48|1018
1591186200000|2020-06-03 12:10:00|1724.94|1724.24|1724.27|1723.57|1726.23|1725.48|1723.9|1723.19|1162
1591186500000|2020-06-03 12:15:00|1724.28|1723.58|1718.52|1717.82|1724.78|1723.97|1717.18|1716.39|1862
1591186800000|2020-06-03 12:20:00|1718.49|1717.79|1720.08|1719.38|1720.26|1719.53|1717.85|1716.95|1491
1591187100000|2020-06-03 12:25:00|1720.07|1719.37|1719.59|1718.89|1720.56|1719.86|1718.71|1718.01|1394
1591187400000|2020-06-03 12:30:00|1719.6|1718.9|1717.36|1716.66|1719.6|1718.9|1716.58|1715.88|1524
1591187700000|2020-06-03 12:35:00|1717.33|1716.63|1715.01|1714.31|1718.16|1717.23|1714.65|1713.66|1649
1591188000000|2020-06-03 12:40:00|1715.18|1713.98|1712.42|1711.72|1715.26|1714.4|1712.12|1711.38|1878
1591188300000|2020-06-03 12:45:00|1712.41|1711.71|1711.34|1710.64|1712.94|1712.07|1708.94|1707.97|1889
1591188600000|2020-06-03 12:50:00|1711.3|1710.6|1709.2|1708.5|1711.9|1711.2|1708.96|1708.17|1746
1591188900000|2020-06-03 12:55:00|1709.18|1708.48|1709.57|1708.87|1710.28|1709.53|1706.58|1705.86|1852
1591189200000|2020-06-03 13:00:00|1709.69|1708.99|1710.04|1709.34|1711.32|1710.4|1708.57|1707.87|1628
1591189500000|2020-06-03 13:05:00|1710.02|1709.32|1709.74|1709.04|1710.85|1709.92|1709.22|1708.52|1657
1591189800000|2020-06-03 13:10:00|1709.78|1709.08|1704.18|1703.48|1710.32|1709.39|1704|1702.96|1837
1591190100000|2020-06-03 13:15:00|1704.23|1703.53|1705.78|1705.08|1706.18|1705.37|1703.42|1702.52|1722
1591190400000|2020-06-03 13:20:00|1705.8|1705.1|1707.44|1706.24|1708.18|1707.25|1705.35|1704.65|1620
1591190700000|2020-06-03 13:25:00|1707.46|1706.26|1705.84|1705.14|1708.4|1707.63|1705.77|1705.07|1498
1591191000000|2020-06-03 13:30:00|1705.85|1705.15|1710.23|1709.53|1710.66|1709.96|1705.56|1704.71|1864
1591191300000|2020-06-03 13:35:00|1710.37|1709.67|1708.71|1708.01|1711.93|1711.23|1708.15|1707.45|1927
1591191600000|2020-06-03 13:40:00|1708.68|1707.98|1709.75|1709.05|1711.74|1711.04|1707.86|1707.16|1577
1591191900000|2020-06-03 13:45:00|1709.76|1709.06|1708.72|1708.02|1710.03|1709.14|1708.03|1707.33|1555
1591192200000|2020-06-03 13:50:00|1708.74|1708.04|1707.47|1706.77|1710.45|1709.53|1707.14|1706.44|1638
1591192500000|2020-06-03 13:55:00|1707.34|1706.64|1706.75|1705.55|1707.98|1707.07|1705.18|1704.48|1821
1591192800000|2020-06-03 14:00:00|1706.67|1705.47|1702.91|1702.21|1707.12|1705.95|1702.54|1701.84|1965
1591193100000|2020-06-03 14:05:00|1702.82|1702.12|1700.13|1698.93|1704.63|1703.85|1699.26|1698.06|1989
1591193400000|2020-06-03 14:10:00|1699.83|1699.13|1696.87|1695.67|1702.12|1701.26|1695.19|1693.99|1618
1591193700000|2020-06-03 14:15:00|1697.12|1695.92|1696.49|1695.79|1698.85|1698.15|1695.42|1694.72|1805
1591194000000|2020-06-03 14:20:00|1696.45|1695.75|1695.15|1694.45|1697.19|1696.49|1694.35|1693.65|1922
1591194300000|2020-06-03 14:25:00|1695.16|1694.46|1695.21|1694.51|1695.42|1694.72|1692.56|1691.86|1976
1591194600000|2020-06-03 14:30:00|1695.18|1694.48|1691.59|1690.89|1695.46|1694.76|1691.37|1690.67|1891
1591194900000|2020-06-03 14:35:00|1691.62|1690.92|1691.96|1691.26|1692.84|1692.06|1689.89|1689.14|1967
1591195200000|2020-06-03 14:40:00|1692|1691.3|1694.45|1693.75|1694.75|1694.02|1690.35|1689.65|2080
1591195500000|2020-06-03 14:45:00|1694.38|1693.68|1693.66|1692.96|1696.38|1695.67|1693.43|1692.73|1891
1591195800000|2020-06-03 14:50:00|1693.7|1693|1693.73|1693.03|1694.73|1694.03|1693.08|1692.25|1722
1591196100000|2020-06-03 14:55:00|1693.79|1693.09|1694.21|1693.51|1694.41|1693.65|1692.1|1691.31|1722
1591196400000|2020-06-03 15:00:00|1694.18|1693.48|1694.25|1693.55|1696.64|1695.94|1694.08|1693.33|1737
1591196700000|2020-06-03 15:05:00|1694.24|1693.54|1694.59|1693.89|1696.39|1695.6|1694.03|1693.23|1696
1591197000000|2020-06-03 15:10:00|1694.61|1693.91|1696.31|1695.61|1697.03|1696.17|1693.38|1692.57|1632
1591197300000|2020-06-03 15:15:00|1696.33|1695.63|1696.07|1695.37|1697.17|1696.31|1695.17|1694.29|1602
1591197600000|2020-06-03 15:20:00|1696.06|1695.36|1695.26|1694.56|1696.23|1695.46|1692.68|1691.67|1691
1591197900000|2020-06-03 15:25:00|1695.28|1694.58|1697.32|1696.62|1697.94|1697.11|1695.28|1694.51|1767
1591198200000|2020-06-03 15:30:00|1697.34|1696.64|1698.52|1697.82|1699.14|1698.44|1696.64|1695.74|1735
1591198500000|2020-06-03 15:35:00|1698.36|1697.66|1698.45|1697.75|1699.28|1698.4|1697.42|1696.72|1499
1591198800000|2020-06-03 15:40:00|1698.59|1697.89|1696.8|1696.1|1700.19|1699.37|1696.72|1696.02|1834
1591199100000|2020-06-03 15:45:00|1696.83|1696.13|1698.93|1698.23|1699.74|1698.64|1696.82|1696.12|1637
1591199400000|2020-06-03 15:50:00|1698.96|1698.26|1699.99|1699.29|1701.01|1700.18|1698.89|1698.19|1771
1591199700000|2020-06-03 15:55:00|1699.85|1699.15|1700.14|1699.44|1701.12|1700.24|1698.98|1698.28|1556
1591200000000|2020-06-03 16:00:00|1700.18|1699.48|1700.41|1699.71|1701.1|1700.4|1699.55|1698.85|1390
1591200300000|2020-06-03 16:05:00|1700.44|1699.74|1700.25|1699.55|1700.89|1700.09|1699.6|1698.73|1296
1591200600000|2020-06-03 16:10:00|1700.24|1699.54|1699.52|1698.82|1700.63|1699.87|1699.3|1698.44|1345
1591200900000|2020-06-03 16:15:00|1699.51|1698.81|1699.09|1698.39|1700.04|1699.3|1698.33|1697.43|1263
1591201200000|2020-06-03 16:20:00|1699.01|1698.31|1700.54|1699.84|1700.67|1699.97|1698.5|1697.73|1387
1591201500000|2020-06-03 16:25:00|1700.52|1699.82|1700.6|1699.9|1701.15|1700.21|1700|1699.3|1402
1591201800000|2020-06-03 16:30:00|1700.55|1699.85|1700.57|1699.87|1700.81|1700.11|1699.56|1698.86|1335
1591202100000|2020-06-03 16:35:00|1700.44|1699.74|1698.66|1697.96|1700.62|1699.92|1698.39|1697.69|1377
1591202400000|2020-06-03 16:40:00|1698.67|1697.97|1698.36|1697.66|1698.87|1698.01|1697.23|1696.53|1453
1591202700000|2020-06-03 16:45:00|1698.27|1697.57|1699.29|1698.59|1699.59|1698.83|1697.93|1697.23|1000
1591203000000|2020-06-03 16:50:00|1699.3|1698.6|1699.85|1699.15|1700.94|1699.93|1699.11|1698.41|1002
1591203300000|2020-06-03 16:55:00|1699.86|1699.16|1699.33|1698.63|1700.18|1699.22|1699.01|1698.31|960
1591203600000|2020-06-03 17:00:00|1699.32|1698.62|1700.39|1699.69|1700.46|1699.76|1699.12|1698.27|1092
1591203900000|2020-06-03 17:05:00|1700.4|1699.7|1700.51|1699.81|1701.16|1700.18|1700.07|1699.24|1072
1591204200000|2020-06-03 17:10:00|1700.52|1699.82|1699.68|1698.98|1700.64|1699.94|1699.53|1698.83|872
1591204500000|2020-06-03 17:15:00|1699.55|1698.85|1700.19|1699.49|1700.65|1699.83|1699.41|1698.71|838
1591204800000|2020-06-03 17:20:00|1700.25|1699.55|1700.24|1699.54|1701.04|1700.14|1699.86|1699.06|1138
1591205100000|2020-06-03 17:25:00|1700.27|1699.57|1700.72|1700.02|1701.43|1700.31|1700.13|1699.43|1211
1591205400000|2020-06-03 17:30:00|1700.73|1700.03|1700.36|1699.66|1701.31|1700.47|1699.54|1698.84|1115
1591205700000|2020-06-03 17:35:00|1700.38|1699.68|1700.36|1699.66|1701.23|1700.29|1700.1|1699.25|833
1591206000000|2020-06-03 17:40:00|1700.4|1699.7|1699.97|1699.27|1701.44|1700.24|1699.66|1698.88|787
1591206300000|2020-06-03 17:45:00|1699.96|1699.26|1699.83|1699.13|1700.44|1699.33|1699.19|1698.49|693
1591206600000|2020-06-03 17:50:00|1699.86|1699.16|1700.22|1699.52|1701.01|1700.2|1699.69|1698.98|898
1591206900000|2020-06-03 17:55:00|1700.61|1699.41|1699.49|1698.79|1700.66|1699.92|1699.36|1698.44|1044
1591207200000|2020-06-03 18:00:00|1699.5|1698.8|1699.99|1699.29|1700.4|1699.52|1699.32|1698.59|1223
1591207500000|2020-06-03 18:05:00|1699.97|1699.27|1698.72|1698.02|1700.58|1699.63|1698.67|1697.97|891
1591207800000|2020-06-03 18:10:00|1698.9|1698.2|1698.79|1698.09|1699.57|1698.45|1698.56|1697.68|831
1591208100000|2020-06-03 18:15:00|1698.86|1698.16|1697.89|1697.19|1699.49|1698.79|1697.61|1696.83|879
1591208400000|2020-06-03 18:20:00|1697.85|1697.15|1696.91|1696.21|1698.64|1697.94|1696.67|1695.95|820
1591208700000|2020-06-03 18:25:00|1696.84|1696.14|1696.93|1696.23|1697.43|1696.56|1696.05|1695.35|956
1591209000000|2020-06-03 18:30:00|1696.9|1696.2|1697.5|1696.8|1698.35|1697.23|1696.7|1696|833
1591209300000|2020-06-03 18:35:00|1697.92|1696.72|1697.57|1696.87|1697.93|1697.23|1697.07|1696.33|659
1591209600000|2020-06-03 18:40:00|1697.6|1696.9|1697.83|1697.13|1698.59|1697.69|1697.37|1696.6|707
1591209900000|2020-06-03 18:45:00|1697.84|1697.14|1697.37|1696.67|1698.1|1697.4|1697.25|1696.55|655
1591210200000|2020-06-03 18:50:00|1697.36|1696.66|1695.05|1693.85|1697.36|1696.66|1694.64|1693.85|993
1591210500000|2020-06-03 18:55:00|1695.17|1693.97|1697.65|1696.95|1697.69|1696.99|1694.62|1693.92|1141
1591210800000|2020-06-03 19:00:00|1697.59|1696.89|1697.51|1696.81|1697.88|1697.18|1696.6|1695.9|988
1591211100000|2020-06-03 19:05:00|1697.49|1696.79|1697.85|1697.15|1698.12|1697.42|1697.23|1696.53|765
1591211400000|2020-06-03 19:10:00|1697.9|1697.2|1696.94|1696.24|1697.91|1697.21|1696.79|1695.89|838
1591211700000|2020-06-03 19:15:00|1696.86|1696.16|1698.29|1697.59|1698.33|1697.63|1696.48|1695.46|852
1591212000000|2020-06-03 19:20:00|1698.27|1697.57|1697.92|1697.22|1698.54|1697.84|1697.7|1696.94|857
1591212300000|2020-06-03 19:25:00|1697.9|1697.2|1698.56|1697.86|1698.87|1698.17|1697.66|1696.81|764
1591212600000|2020-06-03 19:30:00|1698.54|1697.84|1697.94|1697.24|1699.01|1698.31|1697.71|1697.01|822
1591212900000|2020-06-03 19:35:00|1697.95|1697.25|1699.29|1698.59|1699.47|1698.77|1697.82|1697.12|864
1591213200000|2020-06-03 19:40:00|1699.3|1698.6|1698.37|1697.67|1699.92|1699.22|1698.18|1697.48|1085
1591213500000|2020-06-03 19:45:00|1698.44|1697.74|1698.86|1698.16|1699.24|1698.54|1697.9|1697.2|1069
1591213800000|2020-06-03 19:50:00|1698.93|1698.23|1697.27|1696.57|1699.3|1698.6|1696.89|1696.19|1182
1591214100000|2020-06-03 19:55:00|1697.23|1696.53|1697.8|1697.1|1698.63|1697.93|1697.1|1696.4|1275
1591214400000|2020-06-03 20:00:00|1697.91|1697.21|1698.48|1697.78|1699.37|1698.67|1697.88|1696.86|690
1591214700000|2020-06-03 20:05:00|1698.62|1697.92|1697.96|1697.26|1699.06|1698.36|1697.47|1696.46|973
1591215000000|2020-06-03 20:10:00|1697.82|1697.12|1697.74|1697.04|1698.03|1697.31|1697.26|1696.31|477
1591215300000|2020-06-03 20:15:00|1697.69|1696.99|1698.18|1697.48|1698.27|1697.57|1697.47|1696.77|333
1591215600000|2020-06-03 20:20:00|1698.16|1697.46|1697.97|1697.27|1698.22|1697.52|1697.8|1697.1|232
1591215900000|2020-06-03 20:25:00|1697.98|1697.28|1698.32|1697.62|1698.5|1697.8|1697.91|1696.87|265
1591216200000|2020-06-03 20:30:00|1698.4|1697.7|1698.61|1697.91|1699.27|1698.13|1698.23|1697.43|230
1591216500000|2020-06-03 20:35:00|1698.59|1697.89|1698.77|1698.07|1699.11|1698.2|1698.29|1697.45|258
1591216800000|2020-06-03 20:40:00|1698.79|1698.09|1698.97|1697.77|1699.25|1698.31|1698.06|1697.25|303
1591217100000|2020-06-03 20:45:00|1699.05|1697.85|1699.53|1698.83|1700.17|1699.26|1698.65|1697.58|436
1591217400000|2020-06-03 20:50:00|1699.67|1698.97|1699.09|1697.89|1700.32|1699.27|1698.97|1697.81|351
1591217700000|2020-06-03 20:55:00|1699.08|1697.88|1699.69|1698.49|1699.77|1698.57|1698.51|1697.31|419
1591221600000|2020-06-03 22:00:00|1700.8|1699.6|1700|1698.8|1702.07|1699.98|1699.66|1697.91|429
1591221900000|2020-06-03 22:05:00|1699.9|1698.7|1700.03|1698.83|1700.64|1699.44|1699.15|1697.95|499
1591222200000|2020-06-03 22:10:00|1700.16|1698.96|1699.6|1698.4|1700.6|1699.4|1699.41|1698.21|379
1591222500000|2020-06-03 22:15:00|1699.56|1698.36|1699.4|1698.2|1700.17|1698.97|1699.25|1698.05|325
1591222800000|2020-06-03 22:20:00|1699.41|1698.21|1699.64|1698.44|1699.68|1698.66|1698.93|1697.97|205
1591223100000|2020-06-03 22:25:00|1699.66|1698.46|1698.86|1697.66|1699.69|1698.58|1698.11|1697.01|375
1591223400000|2020-06-03 22:30:00|1698.66|1697.46|1699.02|1697.82|1699.33|1698.19|1697.97|1697.13|374
1591223700000|2020-06-03 22:35:00|1699.01|1697.81|1699.06|1697.86|1699.15|1698.2|1697.63|1696.71|347
1591224000000|2020-06-03 22:40:00|1698.95|1697.75|1699.27|1698.07|1699.48|1698.52|1698.43|1697.37|254
1591224300000|2020-06-03 22:45:00|1699.25|1698.05|1698.26|1697.56|1699.73|1698.88|1698.26|1697.48|349
1591224600000|2020-06-03 22:50:00|1698.51|1697.31|1698.76|1698.06|1699.55|1698.55|1698.29|1697.23|307
1591224900000|2020-06-03 22:55:00|1698.82|1698.12|1699.93|1698.73|1699.97|1698.97|1698.73|1697.93|270
1591225200000|2020-06-03 23:00:00|1699.98|1698.78|1699.48|1698.78|1700.02|1699.08|1699.28|1698.29|261
1591225500000|2020-06-03 23:05:00|1699.44|1698.74|1699.89|1698.69|1700.14|1699.15|1699.26|1698.33|248
1591225800000|2020-06-03 23:10:00|1699.85|1698.65|1699.73|1699.03|1700.02|1699.07|1699.26|1698.25|236
1591226100000|2020-06-03 23:15:00|1699.74|1699.04|1699.93|1698.73|1700.08|1699.07|1699.62|1698.47|173
1591226400000|2020-06-03 23:20:00|1699.91|1698.71|1699.97|1698.77|1700.31|1699.34|1699.55|1698.62|175
1591226700000|2020-06-03 23:25:00|1699.96|1698.76|1699.74|1698.54|1700.26|1699.26|1699.45|1698.46|245
1591227000000|2020-06-03 23:30:00|1699.73|1698.53|1699.69|1698.49|1700.16|1698.96|1699.36|1698.43|203
1591227300000|2020-06-03 23:35:00|1699.75|1698.55|1699.35|1698.65|1699.85|1698.75|1698.87|1698.07|267
1591227600000|2020-06-03 23:40:00|1699.33|1698.63|1698.87|1697.67|1699.4|1698.63|1698.13|1697.12|373
1591227900000|2020-06-03 23:45:00|1698.92|1697.72|1700.66|1699.46|1700.93|1699.78|1698.73|1697.53|501
1591228200000|2020-06-03 23:50:00|1700.64|1699.44|1701.36|1700.16|1701.73|1700.53|1700.48|1699.42|616
1591228500000|2020-06-03 23:55:00|1701.35|1700.15|1701.46|1700.26|1701.78|1700.85|1700.68|1699.74|386
1591228800000|2020-06-04 00:00:00|1701.21|1700.01|1701.51|1700.31|1701.95|1700.97|1701.08|1700.01|430
1591229100000|2020-06-04 00:05:00|1701.52|1700.32|1700.09|1699.39|1701.88|1700.7|1700.02|1699.12|453
1591229400000|2020-06-04 00:10:00|1700.12|1699.42|1700.9|1699.7|1702|1700.11|1700|1698|486
1591229700000|2020-06-04 00:15:00|1700.76|1699.56|1701.23|1700.03|1702.85|1700.71|1700.48|1698.2|528
1591230000000|2020-06-04 00:20:00|1701.15|1699.95|1701.45|1700.75|1702.12|1701.06|1700.71|1699.76|572
1591230300000|2020-06-04 00:25:00|1701.55|1700.85|1701.71|1700.51|1702.08|1701.13|1701.02|1700.32|367
1591230600000|2020-06-04 00:30:00|1701.67|1700.47|1700.07|1699.37|1701.68|1700.98|1700.04|1699.1|701
1591230900000|2020-06-04 00:35:00|1700.15|1699.45|1699.47|1698.77|1700.79|1700.09|1699.29|1698.46|595
1591231200000|2020-06-04 00:40:00|1699.42|1698.72|1699.9|1699.2|1700.51|1699.81|1699.08|1698.38|697
1591231500000|2020-06-04 00:45:00|1699.96|1699.26|1700.18|1699.48|1700.83|1700.13|1699.75|1699.05|597
1591231800000|2020-06-04 00:50:00|1700.21|1699.51|1700.13|1699.43|1700.33|1699.63|1699.64|1698.94|577
1591232100000|2020-06-04 00:55:00|1700.08|1699.38|1700.48|1699.78|1701.73|1700.53|1700.04|1699.34|621
1591232400000|2020-06-04 01:00:00|1700.35|1699.65|1698.62|1697.92|1701.77|1700.61|1697.97|1697.27|1210
1591232700000|2020-06-04 01:05:00|1698.67|1697.97|1700.05|1698.85|1700.6|1699.89|1698.43|1697.73|694
1591233000000|2020-06-04 01:10:00|1700.12|1698.92|1700.49|1699.79|1700.91|1699.97|1699.57|1698.64|644
1591233300000|2020-06-04 01:15:00|1700.46|1699.76|1701.02|1699.82|1701.52|1700.56|1700.43|1699.52|481
1591233600000|2020-06-04 01:20:00|1700.91|1699.71|1701.35|1700.65|1703.15|1700.68|1700.36|1699.15|500
1591233900000|2020-06-04 01:25:00|1701.34|1700.64|1702.65|1701.45|1703.23|1702.3|1701.32|1700.34|822
1591234200000|2020-06-04 01:30:00|1702.25|1701.55|1702.31|1701.61|1704.95|1702.44|1702.02|1700.9|908
1591234500000|2020-06-04 01:35:00|1702.33|1701.63|1703.06|1702.36|1703.36|1702.58|1701.49|1700.54|747
1591234800000|2020-06-04 01:40:00|1702.99|1702.29|1703.21|1702.01|1703.93|1703.11|1702.27|1701.36|824
1591235100000|2020-06-04 01:45:00|1703.03|1701.83|1701.94|1701.24|1703.4|1702.42|1701.5|1700.78|758
1591235400000|2020-06-04 01:50:00|1701.88|1701.18|1702.62|1701.92|1703.34|1702.21|1701.86|1700.94|423
1591235700000|2020-06-04 01:55:00|1702.48|1701.78|1702.5|1701.3|1703.12|1702.26|1702.11|1701.19|630
1591236000000|2020-06-04 02:00:00|1702.52|1701.32|1702.38|1701.68|1703.22|1702.36|1702.02|1701.13|673
1591236300000|2020-06-04 02:05:00|1702.31|1701.61|1703.89|1703.19|1704.36|1703.45|1702.31|1701.51|686
1591236600000|2020-06-04 02:10:00|1703.98|1703.28|1704.63|1703.93|1705.85|1704.2|1703.79|1701.7|823
1591236900000|2020-06-04 02:15:00|1704.61|1703.91|1704.43|1703.73|1704.88|1703.91|1703.65|1702.82|408
1591237200000|2020-06-04 02:20:00|1704.39|1703.69|1704.57|1703.37|1704.9|1703.95|1703.89|1702.89|371
1591237500000|2020-06-04 02:25:00|1704.6|1703.4|1705.22|1704.52|1705.42|1704.59|1704.05|1703.31|461
1591237800000|2020-06-04 02:30:00|1705.2|1704.5|1704.99|1703.79|1706.06|1705.24|1704.64|1703.73|945
1591238100000|2020-06-04 02:35:00|1705.07|1703.87|1704.87|1704.17|1705.44|1704.61|1704.3|1703.47|685
1591238400000|2020-06-04 02:40:00|1704.88|1704.18|1704.82|1704.12|1705.57|1704.7|1704.44|1703.63|704
1591238700000|2020-06-04 02:45:00|1704.84|1704.14|1704.86|1703.66|1705.12|1704.19|1704.18|1703.28|498
1591239000000|2020-06-04 02:50:00|1704.63|1703.93|1705.37|1704.17|1706.75|1704.58|1704.62|1702.65|453
1591239300000|2020-06-04 02:55:00|1705.35|1704.15|1705.5|1704.3|1705.77|1704.83|1704.77|1703.97|445
1591239600000|2020-06-04 03:00:00|1705.54|1704.34|1704.77|1703.57|1705.65|1704.92|1704.39|1703.36|467
1591239900000|2020-06-04 03:05:00|1704.73|1703.53|1705.44|1704.24|1705.74|1704.7|1704.32|1703.45|544
1591240200000|2020-06-04 03:10:00|1705.64|1704.44|1705.04|1704.34|1705.82|1704.89|1704.81|1704.03|394
1591240500000|2020-06-04 03:15:00|1705.05|1704.35|1705.04|1704.34|1705.62|1704.75|1704.83|1703.85|356
1591240800000|2020-06-04 03:20:00|1704.99|1704.29|1703.56|1702.86|1705.52|1704.59|1703.24|1702.44|726
1591241100000|2020-06-04 03:25:00|1703.54|1702.84|1703.83|1703.13|1704.3|1703.6|1703.06|1702.25|739
1591241400000|2020-06-04 03:30:00|1703.77|1703.07|1703.96|1703.26|1704.41|1703.47|1703.36|1702.4|584
1591241700000|2020-06-04 03:35:00|1703.94|1703.24|1703.89|1703.19|1704.4|1703.67|1703.55|1702.6|441
1591242000000|2020-06-04 03:40:00|1703.87|1703.17|1703.53|1702.83|1704.6|1703.84|1703.17|1702.47|618
1591242300000|2020-06-04 03:45:00|1703.52|1702.82|1703.98|1703.28|1704.25|1703.55|1703.34|1700.15|480
1591242600000|2020-06-04 03:50:00|1703.89|1703.19|1703.87|1703.17|1704.42|1703.5|1703.53|1702.58|318
1591242900000|2020-06-04 03:55:00|1703.97|1702.77|1703.34|1702.64|1704.3|1703.6|1702.99|1701.81|504
1591243200000|2020-06-04 04:00:00|1703.32|1702.62|1703.84|1703.14|1704.31|1703.61|1702.93|1702.02|447
1591243500000|2020-06-04 04:05:00|1703.66|1702.96|1704.78|1704.08|1705.29|1704.59|1703.66|1702.52|711
1591243800000|2020-06-04 04:10:00|1704.83|1704.13|1705.07|1704.37|1705.75|1705.05|1704.7|1703.5|778
1591244100000|2020-06-04 04:15:00|1705.09|1704.39|1705.24|1704.54|1705.67|1704.85|1704.92|1703.97|342
1591244400000|2020-06-04 04:20:00|1705.29|1704.09|1704.82|1704.12|1705.53|1704.75|1704.52|1703.51|322
1591244700000|2020-06-04 04:25:00|1704.84|1703.64|1703.81|1703.11|1705.14|1704.35|1703.68|1702.91|301
1591245000000|2020-06-04 04:30:00|1703.82|1703.12|1702.83|1702.13|1704.34|1703.35|1702.61|1701.6|718
1591245300000|2020-06-04 04:35:00|1702.88|1702.18|1702.72|1702.02|1703.58|1702.73|1702.57|1701.61|517
1591245600000|2020-06-04 04:40:00|1702.67|1701.97|1702.87|1702.17|1703.58|1702.68|1702.65|1701.45|390
1591245900000|2020-06-04 04:45:00|1702.88|1702.18|1703.75|1703.05|1704.22|1703.3|1702.86|1702.01|539
1591246200000|2020-06-04 04:50:00|1703.82|1703.12|1704.22|1703.52|1704.95|1704|1703.52|1702.66|502
1591246500000|2020-06-04 04:55:00|1704.51|1703.31|1704.78|1703.58|1705.01|1704.08|1704.07|1703.21|377
1591246800000|2020-06-04 05:00:00|1704.77|1703.57|1703.99|1703.29|1704.92|1704.04|1703.67|1702.71|458
1591247100000|2020-06-04 05:05:00|1704|1703.3|1703.07|1702.37|1704.51|1703.64|1703.07|1702.34|434
1591247400000|2020-06-04 05:10:00|1703.03|1702.33|1704.5|1703.3|1704.88|1703.92|1702.56|1701.58|654
1591247700000|2020-06-04 05:15:00|1704.51|1703.31|1705.04|1704.34|1705.35|1704.42|1704.16|1703.29|582
1591248000000|2020-06-04 05:20:00|1705.15|1704.45|1704.02|1702.82|1705.49|1704.54|1703.54|1702.58|550
1591248300000|2020-06-04 05:25:00|1703.77|1703.07|1704.08|1702.88|1704.21|1703.29|1703.44|1702.56|427
1591248600000|2020-06-04 05:30:00|1703.8|1703.1|1702.77|1702.07|1704.61|1703.9|1702.48|1701.61|767
1591248900000|2020-06-04 05:35:00|1702.75|1702.05|1703.48|1702.28|1703.48|1702.63|1702.36|1701.43|579
1591249200000|2020-06-04 05:40:00|1703.06|1702.36|1702.9|1701.7|1704.18|1703.25|1702.46|1701.52|654
1591249500000|2020-06-04 05:45:00|1702.63|1701.93|1701.82|1701.12|1702.89|1701.96|1701.5|1700.65|678
1591249800000|2020-06-04 05:50:00|1701.81|1701.11|1702.43|1701.23|1702.56|1701.72|1701.41|1700.56|770
1591250100000|2020-06-04 05:55:00|1702.42|1701.22|1701.69|1700.99|1702.94|1702.07|1701.38|1700.57|653
1591250400000|2020-06-04 06:00:00|1701.68|1700.98|1700.43|1699.73|1702.36|1701.36|1700.39|1699.51|1023
1591250700000|2020-06-04 06:05:00|1700.47|1699.77|1700.22|1699.52|1700.89|1700.14|1699.91|1699.02|1228
1591251000000|2020-06-04 06:10:00|1700.15|1699.45|1700.87|1700.17|1701.59|1700.77|1699.67|1698.96|1058
1591251300000|2020-06-04 06:15:00|1701|1700.3|1700.49|1699.79|1701.34|1700.49|1699.95|1699.11|861
1591251600000|2020-06-04 06:20:00|1700.59|1699.89|1701.25|1700.55|1701.98|1701.28|1699.79|1698.77|896
1591251900000|2020-06-04 06:25:00|1701.22|1700.52|1701.5|1700.8|1701.95|1701.05|1700.92|1700.02|608
1591252200000|2020-06-04 06:30:00|1701.54|1700.84|1699.78|1699.08|1701.63|1700.84|1699.34|1698.45|914
1591252500000|2020-06-04 06:35:00|1699.79|1699.09|1700.14|1699.44|1700.65|1699.7|1699.37|1698.54|783
1591252800000|2020-06-04 06:40:00|1700.05|1699.35|1700.41|1699.71|1700.92|1700.06|1699.86|1698.77|675
1591253100000|2020-06-04 06:45:00|1700.42|1699.72|1701|1700.3|1701.59|1700.71|1698.78|1697.88|931
1591253400000|2020-06-04 06:50:00|1700.9|1700.2|1700.63|1699.93|1701.59|1700.71|1699.81|1699.11|824
1591253700000|2020-06-04 06:55:00|1700.66|1699.96|1701.23|1700.53|1701.44|1700.74|1700.3|1699.6|907
1591254000000|2020-06-04 07:00:00|1701.18|1700.48|1702.3|1701.6|1703.44|1702.6|1700.88|1700.18|1159
1591254300000|2020-06-04 07:05:00|1702.28|1701.58|1701.84|1701.14|1703.22|1702.27|1701.57|1700.71|847
1591254600000|2020-06-04 07:10:00|1701.86|1701.16|1701.54|1700.84|1703.56|1702.79|1701.27|1700.2|983
1591254900000|2020-06-04 07:15:00|1701.52|1700.82|1702.28|1701.58|1702.4|1701.59|1701.43|1700.59|593
1591255200000|2020-06-04 07:20:00|1702.27|1701.57|1702.18|1700.98|1702.65|1701.75|1700.93|1700.14|817
1591255500000|2020-06-04 07:25:00|1701.73|1701.03|1700.55|1699.85|1702.9|1702.19|1700.25|1699.52|967
1591255800000|2020-06-04 07:30:00|1700.64|1699.94|1700.61|1699.91|1701.53|1700.81|1699.65|1698.7|1113
1591256100000|2020-06-04 07:35:00|1700.47|1699.77|1701.31|1700.61|1701.73|1701.03|1699.95|1699.02|778
1591256400000|2020-06-04 07:40:00|1701.33|1700.63|1703.71|1703.01|1704.06|1703.36|1701.2|1700.5|991
1591256700000|2020-06-04 07:45:00|1703.7|1703|1703.44|1702.74|1704.29|1703.59|1703.07|1702.37|832
1591257000000|2020-06-04 07:50:00|1703.46|1702.76|1703.23|1702.53|1703.69|1702.99|1703.06|1702.05|614
1591257300000|2020-06-04 07:55:00|1703.22|1702.52|1702.78|1702.08|1703.78|1703.08|1702.61|1701.91|698
1591257600000|2020-06-04 08:00:00|1702.77|1702.07|1704.44|1703.74|1704.54|1703.84|1702.25|1701.55|803
1591257900000|2020-06-04 08:05:00|1704.52|1703.82|1704.49|1703.79|1704.66|1703.93|1703.67|1702.97|585
1591258200000|2020-06-04 08:10:00|1704.44|1703.74|1705|1704.3|1705.31|1704.61|1704.37|1703.67|892
1591258500000|2020-06-04 08:15:00|1705.01|1704.31|1703.64|1702.94|1705.44|1704.74|1703.58|1702.88|869
1591258800000|2020-06-04 08:20:00|1703.66|1702.96|1704.53|1703.83|1705.49|1704.79|1703.51|1702.81|1061
1591259100000|2020-06-04 08:25:00|1704.54|1703.84|1704.73|1704.03|1705.07|1704.37|1704.31|1703.61|622
1591259400000|2020-06-04 08:30:00|1704.72|1704.02|1704.72|1704.02|1705.41|1704.65|1704.27|1703.33|886
1591259700000|2020-06-04 08:35:00|1704.7|1704|1705.41|1704.71|1705.5|1704.8|1704.66|1703.6|755
1591260000000|2020-06-04 08:40:00|1705.36|1704.66|1704.41|1703.71|1705.63|1704.93|1703.94|1703.16|793
1591260300000|2020-06-04 08:45:00|1704.4|1703.7|1705.2|1704.5|1705.93|1704.9|1704.4|1703.7|748
1591260600000|2020-06-04 08:50:00|1705.19|1704.49|1704.91|1704.21|1705.47|1704.77|1704.52|1703.82|763
1591260900000|2020-06-04 08:55:00|1704.99|1704.29|1705.23|1704.53|1705.72|1705.01|1704.66|1703.96|1032
1591261200000|2020-06-04 09:00:00|1705.21|1704.51|1707.48|1706.78|1707.57|1706.87|1704.96|1704.26|1188
1591261500000|2020-06-04 09:05:00|1707.41|1706.71|1707.05|1706.35|1707.66|1706.96|1706.57|1705.87|852
1591261800000|2020-06-04 09:10:00|1707|1706.3|1706.09|1705.39|1708.93|1708.23|1706|1705.3|1031
1591262100000|2020-06-04 09:15:00|1705.99|1705.29|1706.87|1706.17|1707.08|1706.38|1705|1704.29|997
1591262400000|2020-06-04 09:20:00|1706.84|1706.14|1706.41|1705.71|1707.35|1706.65|1706.15|1705.45|728
1591262700000|2020-06-04 09:25:00|1706.4|1705.7|1706.95|1706.25|1707.93|1707.21|1706.35|1705.65|732
1591263000000|2020-06-04 09:30:00|1706.96|1706.26|1706.96|1706.26|1707.46|1706.57|1706.06|1705.28|763
1591263300000|2020-06-04 09:35:00|1707|1706.3|1707.95|1707.25|1708.1|1707.29|1706.96|1706.26|699
1591263600000|2020-06-04 09:40:00|1707.97|1707.27|1707.7|1707|1708.36|1707.55|1707.11|1706.32|697
1591263900000|2020-06-04 09:45:00|1707.76|1707.06|1707.68|1706.48|1708.11|1707.3|1707.25|1706.34|663
1591264200000|2020-06-04 09:50:00|1707.69|1706.49|1707.93|1706.73|1708.3|1707.55|1707.2|1706.32|747
1591264500000|2020-06-04 09:55:00|1707.95|1706.75|1707.95|1707.25|1708.23|1707.43|1707.38|1706.49|572
1591264800000|2020-06-04 10:00:00|1708.18|1706.98|1707.17|1705.97|1709.6|1708.66|1706.68|1705.95|1090
1591265100000|2020-06-04 10:05:00|1707.23|1706.03|1708.56|1707.86|1708.76|1707.95|1706.65|1705.6|844
1591265400000|2020-06-04 10:10:00|1708.48|1707.78|1708.39|1707.69|1709.25|1708.47|1707.66|1706.79|748
1591265700000|2020-06-04 10:15:00|1708.64|1707.44|1709.67|1708.47|1709.97|1709.08|1708.31|1707.37|804
1591266000000|2020-06-04 10:20:00|1709.68|1708.48|1709.46|1708.76|1709.87|1709|1709.04|1708.18|413
1591266300000|2020-06-04 10:25:00|1709.45|1708.75|1709.89|1709.19|1711.19|1710.46|1709.24|1708.35|965
1591266600000|2020-06-04 10:30:00|1709.91|1709.21|1709.61|1708.91|1710.3|1709.47|1709.45|1708.55|472
1591266900000|2020-06-04 10:35:00|1709.6|1708.9|1710.01|1709.31|1710.19|1709.45|1708.93|1708.23|594
1591267200000|2020-06-04 10:40:00|1709.98|1709.28|1710.61|1709.91|1710.73|1709.94|1709.92|1709.15|477
1591267500000|2020-06-04 10:45:00|1710.6|1709.9|1710.2|1709.5|1711.1|1710.25|1710.08|1709.28|577
1591267800000|2020-06-04 10:50:00|1710.22|1709.52|1713.76|1712.56|1715.99|1715.26|1710.2|1709.25|1164
1591268100000|2020-06-04 10:55:00|1713.77|1712.57|1713.29|1712.09|1714.95|1714.01|1712.86|1711.94|1154
1591268400000|2020-06-04 11:00:00|1713.26|1712.06|1712.41|1711.21|1713.84|1713|1711.6|1710.65|1034
1591268700000|2020-06-04 11:05:00|1712.37|1711.17|1711.8|1710.6|1712.78|1711.82|1711.43|1710.43|879
1591269000000|2020-06-04 11:10:00|1711.76|1710.56|1712.49|1711.29|1712.89|1711.87|1711.35|1710.27|881
1591269300000|2020-06-04 11:15:00|1712.48|1711.28|1712.43|1711.23|1713.95|1712.93|1711.64|1710.62|900
1591269600000|2020-06-04 11:20:00|1712.5|1711.3|1710.22|1709.52|1712.5|1711.49|1710.01|1708.84|955
1591269900000|2020-06-04 11:25:00|1710.2|1709.5|1710.18|1709.48|1711.12|1710.11|1709.89|1708.96|617
1591270200000|2020-06-04 11:30:00|1710.19|1709.49|1708.99|1707.79|1710.65|1709.76|1708.7|1707.73|808
1591270500000|2020-06-04 11:35:00|1709.07|1707.87|1708.66|1707.96|1710.19|1709.27|1707.74|1706.75|1097
1591270800000|2020-06-04 11:40:00|1708.59|1707.89|1710.05|1708.85|1710.22|1709.02|1708.1|1707.23|904
1591271100000|2020-06-04 11:45:00|1709.84|1708.64|1710.45|1709.75|1711.21|1710.3|1709.14|1708.44|1615
1591271400000|2020-06-04 11:50:00|1710.49|1709.79|1708.37|1707.67|1711.06|1710.36|1707.92|1707.22|1506
1591271700000|2020-06-04 11:55:00|1708.61|1707.41|1708.61|1707.41|1709.06|1708.36|1706.11|1705.27|1617
1591272000000|2020-06-04 12:00:00|1708.52|1707.32|1709.27|1708.57|1709.7|1708.7|1707.14|1706.11|1255
1591272300000|2020-06-04 12:05:00|1709.05|1708.35|1707.7|1707|1709.71|1708.85|1707.45|1706.75|1129
1591272600000|2020-06-04 12:10:00|1707.72|1707.02|1707.18|1706.48|1708.35|1707.43|1706.91|1706.02|1125
1591272900000|2020-06-04 12:15:00|1707.39|1706.69|1706.81|1706.11|1708.38|1707.34|1706.17|1705.24|1156
1591273200000|2020-06-04 12:20:00|1707.06|1705.86|1707.46|1706.26|1707.8|1706.9|1705.93|1704.9|1208
1591273500000|2020-06-04 12:25:00|1707.44|1706.24|1707.92|1706.72|1708.57|1707.55|1706.86|1705.97|1289
1591273800000|2020-06-04 12:30:00|1707.86|1706.66|1712.69|1711.99|1713.01|1712.11|1707.22|1706.19|1638
1591274100000|2020-06-04 12:35:00|1712.62|1711.92|1713.63|1712.43|1714.09|1713.04|1711.54|1710.84|1667
1591274400000|2020-06-04 12:40:00|1713.61|1712.41|1716.11|1715.41|1716.75|1715.83|1712.22|1711.52|1701
1591274700000|2020-06-04 12:45:00|1716.02|1715.32|1714.48|1713.78|1716.97|1716.07|1714.17|1713.24|1635
1591275000000|2020-06-04 12:50:00|1714.62|1713.92|1718.72|1717.52|1719.03|1717.83|1714.17|1713.26|1388
1591275300000|2020-06-04 12:55:00|1718.73|1717.53|1717.35|1716.65|1718.74|1717.54|1716.31|1715.47|1532
1591275600000|2020-06-04 13:00:00|1717.34|1716.64|1716.83|1715.63|1718.21|1717.27|1715.99|1715.15|1517
1591275900000|2020-06-04 13:05:00|1716.88|1715.68|1715.59|1714.89|1717.5|1716.8|1715.12|1714.17|1333
1591276200000|2020-06-04 13:10:00|1715.55|1714.85|1714.48|1713.28|1715.95|1715.01|1714.11|1713.14|1267
1591276500000|2020-06-04 13:15:00|1714.47|1713.27|1715.97|1714.77|1716.16|1715.33|1712.83|1712.02|1434
1591276800000|2020-06-04 13:20:00|1715.96|1714.76|1716.01|1714.81|1717.02|1716.25|1715.35|1714.45|1149
1591277100000|2020-06-04 13:25:00|1715.77|1715.07|1714.24|1713.54|1717.21|1716.19|1713.75|1713.02|1139
1591277400000|2020-06-04 13:30:00|1714.18|1713.48|1716.15|1715.45|1716.84|1716.08|1714.18|1713.23|1466
1591277700000|2020-06-04 13:35:00|1716.11|1715.41|1714.29|1713.59|1716.28|1715.52|1713.63|1712.74|1636
1591278000000|2020-06-04 13:40:00|1714.27|1713.57|1712.75|1712.05|1715.14|1714.26|1712.06|1711.1|1656
1591278300000|2020-06-04 13:45:00|1712.66|1711.96|1710.46|1709.76|1713.2|1712.33|1709.7|1709|1869
1591278600000|2020-06-04 13:50:00|1710.26|1709.56|1707.15|1706.45|1710.29|1709.59|1706.67|1705.79|1745
1591278900000|2020-06-04 13:55:00|1707.12|1706.42|1708.16|1707.46|1709.62|1708.61|1703.04|1702.23|1918
1591279200000|2020-06-04 14:00:00|1708.1|1707.4|1704.62|1703.42|1708.1|1707.4|1701.04|1699.84|2171
1591279500000|2020-06-04 14:05:00|1704.54|1703.34|1706.83|1705.63|1707.37|1706.49|1704.28|1703.08|1868
1591279800000|2020-06-04 14:10:00|1706.56|1705.86|1707.07|1706.37|1707.97|1707.18|1705.47|1704.59|1660
1591280100000|2020-06-04 14:15:00|1707.08|1706.38|1707.77|1706.57|1708.36|1707.53|1706.28|1705.42|1710
1591280400000|2020-06-04 14:20:00|1707.8|1706.6|1705.38|1704.68|1707.8|1706.92|1705.21|1704.28|1670
1591280700000|2020-06-04 14:25:00|1705.39|1704.69|1705.57|1704.87|1706.7|1705.88|1703.53|1702.78|1730
1591281000000|2020-06-04 14:30:00|1705.82|1705.12|1707.18|1706.48|1708.76|1707.84|1704.71|1703.82|1556
1591281300000|2020-06-04 14:35:00|1706.98|1706.28|1708.42|1707.22|1709.4|1708.63|1706.53|1705.77|1492
1591281600000|2020-06-04 14:40:00|1708.43|1707.23|1706.17|1705.47|1709.28|1708.44|1705.95|1705.07|1767
1591281900000|2020-06-04 14:45:00|1706.12|1705.42|1706.41|1705.71|1707.23|1706.39|1705.45|1704.51|1537
1591282200000|2020-06-04 14:50:00|1706.56|1705.86|1706.97|1706.27|1708.83|1707.93|1706.28|1705.58|1764
1591282500000|2020-06-04 14:55:00|1706.94|1706.24|1707.16|1706.46|1708.41|1707.51|1706.66|1705.89|1598
1591282800000|2020-06-04 15:00:00|1707.18|1706.48|1710.17|1708.97|1710.52|1709.7|1706.34|1705.43|1774
1591283100000|2020-06-04 15:05:00|1710.06|1708.86|1711.94|1711.24|1711.95|1711.25|1709.44|1708.69|1561
1591283400000|2020-06-04 15:10:00|1711.92|1711.22|1712.36|1711.66|1713.18|1712.48|1709.82|1709.12|1569
1591283700000|2020-06-04 15:15:00|1712.34|1711.64|1712.4|1711.7|1713.57|1712.75|1711.39|1710.69|1496
1591284000000|2020-06-04 15:20:00|1712.43|1711.73|1714.42|1713.72|1714.57|1713.87|1712.35|1711.65|1644
1591284300000|2020-06-04 15:25:00|1714.54|1713.84|1713.14|1712.44|1715.23|1714.53|1713.03|1712.18|1730
1591284600000|2020-06-04 15:30:00|1713.23|1712.53|1712.43|1711.73|1714.41|1713.48|1712.19|1711.32|1429
1591284900000|2020-06-04 15:35:00|1712.41|1711.71|1713.32|1712.62|1713.71|1713.01|1712.26|1711.28|1256
1591285200000|2020-06-04 15:40:00|1713.29|1712.59|1713.54|1712.84|1714.41|1713.56|1712.5|1711.53|1298
1591285500000|2020-06-04 15:45:00|1713.56|1712.86|1713.36|1712.66|1713.83|1713.01|1713.07|1712.15|1519
1591285800000|2020-06-04 15:50:00|1713.33|1712.63|1714.41|1713.71|1714.84|1713.95|1713.32|1712.3|1164
1591286100000|2020-06-04 15:55:00|1714.42|1713.72|1714.24|1713.54|1715.06|1714.21|1713.97|1713.14|896
1591286400000|2020-06-04 16:00:00|1714.31|1713.61|1715.4|1714.7|1716|1715.01|1713.68|1712.79|1121
1591286700000|2020-06-04 16:05:00|1715.36|1714.66|1715.42|1714.72|1715.79|1714.99|1714.7|1713.72|1108
1591287000000|2020-06-04 16:10:00|1715.55|1714.35|1715.6|1714.9|1715.95|1715.11|1714.52|1713.65|1138
1591287300000|2020-06-04 16:15:00|1715.61|1714.91|1717.03|1716.33|1717.4|1716.5|1715.55|1714.65|1214
1591287600000|2020-06-04 16:20:00|1717.07|1716.37|1716.63|1715.93|1717.34|1716.37|1716.03|1715.21|1200
1591287900000|2020-06-04 16:25:00|1716.64|1715.94|1716.63|1715.43|1717.04|1716.08|1715.86|1715.03|1178
1591288200000|2020-06-04 16:30:00|1716.68|1715.48|1716.53|1715.83|1717.5|1716.8|1715.56|1714.61|1477
1591288500000|2020-06-04 16:35:00|1716.56|1715.86|1717.6|1716.9|1718|1717.21|1716.3|1715.44|1033
1591288800000|2020-06-04 16:40:00|1717.5|1716.8|1717.77|1717.07|1718.28|1717.26|1717.17|1716.29|840
1591289100000|2020-06-04 16:45:00|1717.8|1717.1|1717.99|1717.29|1718.53|1717.83|1717.65|1716.95|1030
1591289400000|2020-06-04 16:50:00|1718.03|1717.33|1717.58|1716.88|1718.23|1717.53|1717.4|1716.31|979
1591289700000|2020-06-04 16:55:00|1717.62|1716.92|1717.31|1716.61|1718.18|1717.43|1717.17|1716.47|1192
1591290000000|2020-06-04 17:00:00|1717.29|1716.59|1716.86|1716.16|1717.98|1717.2|1716.42|1715.59|1420
1591290300000|2020-06-04 17:05:00|1716.84|1716.14|1716.65|1715.95|1717.27|1716.49|1716.24|1715.41|1259
1591290600000|2020-06-04 17:10:00|1716.71|1716.01|1718.4|1717.7|1718.78|1718.03|1716.61|1715.64|1022
1591290900000|2020-06-04 17:15:00|1718.34|1717.64|1717.95|1716.75|1718.65|1717.95|1717.15|1716.22|1082
1591291200000|2020-06-04 17:20:00|1717.98|1716.78|1719.23|1718.53|1719.35|1718.65|1717.34|1716.32|1151
1591291500000|2020-06-04 17:25:00|1719.19|1718.49|1720.87|1720.17|1722.12|1721.17|1718.53|1717.61|1677
1591291800000|2020-06-04 17:30:00|1720.75|1720.05|1721.4|1720.7|1721.44|1720.74|1719.95|1719.25|1142
1591292100000|2020-06-04 17:35:00|1721.36|1720.66|1720.52|1719.82|1721.65|1720.95|1720.32|1719.62|1083
1591292400000|2020-06-04 17:40:00|1720.49|1719.79|1720.21|1719.51|1720.71|1719.94|1719.58|1718.7|1062
1591292700000|2020-06-04 17:45:00|1720.23|1719.53|1720.5|1719.8|1721.02|1720.24|1719.97|1719.27|963
1591293000000|2020-06-04 17:50:00|1720.49|1719.79|1719.4|1718.7|1720.82|1719.92|1719.15|1718.38|1119
1591293300000|2020-06-04 17:55:00|1719.43|1718.73|1719.29|1718.59|1719.77|1718.86|1718.76|1717.86|1006
1591293600000|2020-06-04 18:00:00|1719.25|1718.55|1719.68|1718.98|1720|1719.15|1718.82|1718.09|1101
1591293900000|2020-06-04 18:05:00|1719.72|1719.02|1718.92|1718.22|1720.12|1719.24|1718.81|1718.01|940
1591294200000|2020-06-04 18:10:00|1718.91|1718.21|1719.3|1718.6|1720|1719.25|1718.64|1717.93|1005
1591294500000|2020-06-04 18:15:00|1719.24|1718.54|1719.37|1718.67|1719.67|1718.84|1718.39|1717.41|858
1591294800000|2020-06-04 18:20:00|1719.38|1718.68|1719.39|1718.69|1719.84|1719.11|1718.81|1717.61|966
1591295100000|2020-06-04 18:25:00|1719.42|1718.72|1719.14|1718.44|1719.65|1718.95|1718.51|1717.74|955
1591295400000|2020-06-04 18:30:00|1719.19|1718.49|1720.45|1719.75|1720.49|1719.79|1719.02|1718.32|886
1591295700000|2020-06-04 18:35:00|1720.46|1719.76|1719.34|1718.64|1720.46|1719.76|1718.94|1718.17|868
1591296000000|2020-06-04 18:40:00|1719.25|1718.55|1718.96|1718.26|1719.73|1718.97|1718.67|1717.97|847
1591296300000|2020-06-04 18:45:00|1718.97|1718.27|1718.12|1717.42|1719.27|1718.38|1717.76|1717.05|1068
1591296600000|2020-06-04 18:50:00|1718.1|1717.4|1717.06|1716.36|1718.41|1717.57|1716.71|1715.81|1113
1591296900000|2020-06-04 18:55:00|1717.05|1716.35|1717.43|1716.73|1717.73|1716.83|1716.6|1715.89|1218
1591297200000|2020-06-04 19:00:00|1717.33|1716.63|1717.83|1716.63|1718.91|1717.74|1717.26|1716.36|945
1591297500000|2020-06-04 19:05:00|1717.8|1716.6|1717.9|1717.2|1718.47|1717.64|1717.17|1716.38|805
1591297800000|2020-06-04 19:10:00|1717.91|1717.21|1717.54|1716.34|1719.24|1718.04|1716.93|1716.22|1209
1591298100000|2020-06-04 19:15:00|1718.11|1716.91|1716.75|1716.05|1718.11|1717.07|1715.2|1714.5|1194
1591298400000|2020-06-04 19:20:00|1716.76|1716.06|1715.92|1715.22|1717.21|1716.36|1715.89|1715.19|825
1591298700000|2020-06-04 19:25:00|1715.94|1715.24|1716.16|1714.96|1716.91|1715.73|1715.4|1714.7|962
1591299000000|2020-06-04 19:30:00|1716.18|1714.98|1715.41|1714.21|1717.01|1715.81|1713.98|1713.28|1262
1591299300000|2020-06-04 19:35:00|1715.4|1714.2|1715.33|1714.13|1716.55|1715.52|1714.33|1713.63|1084
1591299600000|2020-06-04 19:40:00|1715.34|1714.14|1716.31|1715.61|1716.81|1715.74|1714.8|1713.85|1024
1591299900000|2020-06-04 19:45:00|1716.64|1715.44|1716.47|1715.77|1716.84|1715.9|1715.27|1714.07|1073
1591300200000|2020-06-04 19:50:00|1716.75|1715.55|1716.93|1716.23|1717.5|1716.73|1716.26|1715.21|1361
1591300500000|2020-06-04 19:55:00|1716.94|1716.24|1716.55|1715.85|1717.94|1717.09|1716.25|1715.41|1251
1591300800000|2020-06-04 20:00:00|1716.51|1715.81|1717.2|1716.5|1718.49|1717.4|1716.51|1715.81|573
1591301100000|2020-06-04 20:05:00|1717.19|1716.49|1716.77|1716.07|1718.52|1717.47|1716.62|1715.9|420
1591301400000|2020-06-04 20:10:00|1716.75|1716.05|1715.89|1715.19|1717.17|1716.38|1715.76|1715.06|371
1591301700000|2020-06-04 20:15:00|1715.88|1715.18|1715.11|1714.41|1716.3|1715.6|1714.84|1714.14|523
1591302000000|2020-06-04 20:20:00|1715.12|1714.42|1715.49|1714.79|1716.24|1715.14|1715|1714.3|303
1591302300000|2020-06-04 20:25:00|1715.5|1714.8|1715.43|1714.73|1715.95|1715.2|1715.18|1714.48|267
1591302600000|2020-06-04 20:30:00|1715.28|1714.58|1715.57|1714.37|1716.35|1715.15|1714.89|1714|437
1591302900000|2020-06-04 20:35:00|1715.33|1714.63|1714.33|1713.63|1715.82|1714.87|1714.18|1713.48|337
1591303200000|2020-06-04 20:40:00|1714.31|1713.61|1713.27|1712.57|1714.91|1714.08|1712.56|1711.86|380
1591303500000|2020-06-04 20:45:00|1713.3|1712.1|1713.74|1713.04|1714.5|1713.55|1712.76|1711.82|457
1591303800000|2020-06-04 20:50:00|1713.77|1713.07|1713.28|1712.58|1714.32|1713.47|1712.37|1711.42|345
1591304100000|2020-06-04 20:55:00|1713.1|1712.4|1715|1713.8|1715.51|1714.31|1712.3|1711.1|484
1591308000000|2020-06-04 22:00:00|1715.88|1714.68|1715.94|1714.74|1717.36|1716.16|1715.39|1714.19|486
1591308300000|2020-06-04 22:05:00|1715.87|1714.67|1715.47|1714.27|1716.06|1714.86|1715.31|1714.11|248
1591308600000|2020-06-04 22:10:00|1715.54|1714.34|1716.12|1714.92|1716.48|1715.28|1715.54|1714.34|181
1591308900000|2020-06-04 22:15:00|1716.03|1714.83|1715.53|1714.33|1716.69|1715.49|1715.01|1713.81|206
1591309200000|2020-06-04 22:20:00|1715.61|1714.41|1715.93|1714.73|1716.58|1715.38|1715|1711.4|195
1591309500000|2020-06-04 22:25:00|1715.77|1714.57|1716.05|1714.85|1716.91|1715.71|1715.66|1714.46|249
1591309800000|2020-06-04 22:30:00|1716.08|1714.88|1715.89|1714.69|1716.49|1715.29|1715.46|1714.43|250
1591310100000|2020-06-04 22:35:00|1715.86|1714.66|1715.93|1714.73|1716.08|1715.01|1715.35|1714.24|186
1591310400000|2020-06-04 22:40:00|1715.79|1714.59|1715.71|1714.51|1715.99|1714.86|1715.32|1714.23|110
1591310700000|2020-06-04 22:45:00|1715.74|1714.54|1715.67|1714.47|1716.95|1715.81|1715.38|1714.18|163
1591311000000|2020-06-04 22:50:00|1715.99|1714.79|1715.26|1714.06|1716.93|1715.97|1714.82|1713.62|271
1591311300000|2020-06-04 22:55:00|1714.96|1714.26|1715.18|1713.98|1716.44|1715.26|1714.55|1713.43|200
1591311600000|2020-06-04 23:00:00|1716.13|1714.93|1715.2|1714|1716.32|1715.13|1714.51|1713.66|201
1591311900000|2020-06-04 23:05:00|1715.19|1713.99|1715.16|1713.96|1715.81|1714.61|1714.83|1713.63|166
1591312200000|2020-06-04 23:10:00|1715.15|1713.95|1715.81|1714.61|1715.99|1715.05|1714.76|1713.56|174
1591312500000|2020-06-04 23:15:00|1715.87|1714.67|1716.12|1714.92|1716.47|1715.35|1715.33|1714.44|198
1591312800000|2020-06-04 23:20:00|1716.16|1714.96|1716.61|1715.41|1716.7|1715.53|1715.71|1714.75|110
1591313100000|2020-06-04 23:25:00|1716.41|1715.21|1716.09|1714.89|1716.87|1715.69|1714.58|1713.63|297
1591313400000|2020-06-04 23:30:00|1716.3|1715.1|1715.34|1714.14|1716.66|1715.59|1714.76|1713.56|283
1591313700000|2020-06-04 23:35:00|1715.38|1714.18|1714.59|1713.39|1715.56|1714.36|1714.4|1713.2|265
1591314000000|2020-06-04 23:40:00|1714.57|1713.37|1713.93|1713.23|1714.98|1714.25|1713.79|1712.67|403
1591314300000|2020-06-04 23:45:00|1714.18|1712.98|1713.73|1712.53|1715.06|1714.11|1713.44|1712.44|333
1591314600000|2020-06-04 23:50:00|1713.75|1712.55|1713.51|1712.31|1714.92|1713.72|1712.99|1712.06|336
1591314900000|2020-06-04 23:55:00|1713.45|1712.25|1713.26|1712.06|1714.67|1713.47|1712.76|1711.56|443
1591315200000|2020-06-05 00:00:00|1713.31|1712.11|1713.09|1712.39|1714.67|1713.53|1713.04|1711.84|448
1591315500000|2020-06-05 00:05:00|1713.13|1712.43|1713.61|1712.41|1714.94|1713.74|1713.06|1712.12|400
1591315800000|2020-06-05 00:10:00|1713.44|1712.74|1713|1711.8|1714.77|1713.57|1712.66|1711.6|462
1591316100000|2020-06-05 00:15:00|1712.95|1711.75|1713.26|1712.06|1714.37|1713.17|1712.55|1711.65|405
1591316400000|2020-06-05 00:20:00|1713.12|1711.92|1715.24|1714.04|1715.24|1714.45|1712.96|1711.92|509
1591316700000|2020-06-05 00:25:00|1715.31|1714.11|1715.62|1714.42|1715.87|1715.03|1714.61|1713.64|673
1591317000000|2020-06-05 00:30:00|1715.69|1714.99|1716.11|1714.91|1716.57|1715.87|1715.23|1714.29|752
1591317300000|2020-06-05 00:35:00|1716.12|1714.92|1715.54|1714.34|1716.61|1715.77|1714.92|1714.05|537
1591317600000|2020-06-05 00:40:00|1715.32|1714.62|1715.49|1714.79|1715.75|1714.9|1714.85|1713.94|446
1591317900000|2020-06-05 00:45:00|1715.47|1714.77|1715.4|1714.7|1715.84|1714.89|1713.91|1712.89|452
1591318200000|2020-06-05 00:50:00|1715.65|1714.45|1715.9|1715.2|1716.32|1715.43|1713.99|1713.04|559
1591318500000|2020-06-05 00:55:00|1715.92|1715.22|1714.43|1713.73|1716.29|1715.46|1713.28|1712.08|623
1591318800000|2020-06-05 01:00:00|1714.01|1712.81|1715.16|1714.46|1716.56|1715.61|1713.59|1712.59|886
1591319100000|2020-06-05 01:05:00|1715.12|1714.42|1714.26|1713.06|1716.71|1715.76|1713.31|1712.61|688
1591319400000|2020-06-05 01:10:00|1714.61|1713.41|1715.43|1714.23|1715.98|1715.1|1713.64|1712.94|586
1591319700000|2020-06-05 01:15:00|1714.94|1713.74|1715.16|1714.46|1716.02|1715.23|1714.15|1713.27|556
1591320000000|2020-06-05 01:20:00|1715.13|1714.43|1715.83|1714.63|1716.27|1715.44|1714.87|1713.78|648
1591320300000|2020-06-05 01:25:00|1715.58|1714.88|1715.78|1714.58|1716.38|1715.61|1715.36|1714.48|580
1591320600000|2020-06-05 01:30:00|1715.65|1714.95|1716.02|1715.32|1716.31|1715.56|1715.49|1714.54|481
1591320900000|2020-06-05 01:35:00|1716.04|1715.34|1715.71|1714.51|1716.34|1715.48|1714.72|1713.8|614
1591321200000|2020-06-05 01:40:00|1715.73|1714.53|1715.2|1714|1715.95|1715.04|1714.86|1713.85|418
1591321500000|2020-06-05 01:45:00|1715.13|1713.93|1714.81|1713.61|1715.38|1714.38|1714.4|1713.34|547
1591321800000|2020-06-05 01:50:00|1714.83|1713.63|1713.68|1712.48|1714.98|1714.06|1713.35|1712.39|436
1591322100000|2020-06-05 01:55:00|1713.69|1712.49|1713.2|1712.5|1713.98|1713.02|1712.74|1711.83|519
1591322400000|2020-06-05 02:00:00|1713.21|1712.51|1713.61|1712.91|1713.77|1713.02|1712.56|1711.55|660
1591322700000|2020-06-05 02:05:00|1713.65|1712.95|1713.23|1712.03|1713.76|1712.96|1712.33|1711.13|466
1591323000000|2020-06-05 02:10:00|1713.24|1712.54|1712.04|1710.84|1713.41|1712.59|1710.89|1710.19|549
1591323300000|2020-06-05 02:15:00|1712.1|1710.9|1712.64|1711.44|1713.13|1712.2|1711.35|1710.33|527
1591323600000|2020-06-05 02:20:00|1712.55|1711.35|1713.1|1711.9|1713.24|1712.37|1712.3|1711.19|455
1591323900000|2020-06-05 02:25:00|1713.11|1711.91|1712.99|1712.29|1713.37|1712.64|1712.54|1711.59|390
1591324200000|2020-06-05 02:30:00|1712.86|1712.16|1713.45|1712.25|1713.82|1713.04|1712.35|1711.15|801
1591324500000|2020-06-05 02:35:00|1713.57|1712.37|1713.23|1712.53|1713.74|1713.04|1712.64|1711.73|406
1591324800000|2020-06-05 02:40:00|1713.25|1712.55|1712.83|1712.13|1713.42|1712.63|1712.05|1711.29|552
1591325100000|2020-06-05 02:45:00|1712.89|1712.19|1711.98|1711.28|1713.2|1712.28|1711.41|1710.51|534
1591325400000|2020-06-05 02:50:00|1712|1711.3|1712.01|1710.81|1712.26|1711.56|1711.34|1710.39|442
1591325700000|2020-06-05 02:55:00|1711.78|1711.08|1711.89|1711.19|1712.26|1711.55|1711.51|1710.56|358
1591326000000|2020-06-05 03:00:00|1711.69|1710.99|1711.75|1711.05|1712.27|1711.57|1710.75|1709.87|360
1591326300000|2020-06-05 03:05:00|1711.79|1711.09|1710.11|1708.91|1712.3|1711.6|1709.61|1708.41|638
1591326600000|2020-06-05 03:10:00|1710.12|1708.92|1710.8|1709.6|1711.43|1710.23|1709.51|1708.5|743
1591326900000|2020-06-05 03:15:00|1710.59|1709.39|1708.61|1707.41|1710.82|1709.62|1708.37|1707.19|683
1591327200000|2020-06-05 03:20:00|1708.7|1707.5|1708.75|1707.55|1710.1|1709.1|1707.52|1706.82|928
1591327500000|2020-06-05 03:25:00|1708.67|1707.47|1707.91|1707.21|1709.87|1708.67|1707.52|1706.82|701
1591327800000|2020-06-05 03:30:00|1707.86|1707.16|1709.53|1708.83|1710.08|1709.13|1707.78|1707.08|608
1591328100000|2020-06-05 03:35:00|1709.54|1708.84|1709.18|1708.48|1710.25|1709.18|1709.08|1708.18|390
1591328400000|2020-06-05 03:40:00|1709.2|1708.5|1709.81|1709.11|1709.94|1709.24|1709.1|1708.17|292
1591328700000|2020-06-05 03:45:00|1709.83|1709.13|1709.88|1708.68|1710.31|1709.24|1709.41|1708.45|324
1591329000000|2020-06-05 03:50:00|1710.05|1708.85|1709.44|1708.74|1711.02|1709.99|1709.41|1708.55|514
1591329300000|2020-06-05 03:55:00|1709.46|1708.76|1709.22|1708.52|1709.75|1708.8|1708.66|1707.64|460
1591329600000|2020-06-05 04:00:00|1709.47|1708.27|1710.29|1709.59|1710.78|1709.82|1708.99|1708.11|518
1591329900000|2020-06-05 04:05:00|1710.27|1709.57|1710.55|1709.85|1711.03|1710.06|1710.08|1709.15|411
1591330200000|2020-06-05 04:10:00|1710.89|1709.69|1710.59|1709.39|1711.12|1710.11|1710.27|1709.32|277
1591330500000|2020-06-05 04:15:00|1710.64|1709.44|1711.11|1709.91|1711.28|1710.34|1710.35|1709.41|412
1591330800000|2020-06-05 04:20:00|1711.09|1709.89|1710.84|1709.64|1711.19|1710.47|1710.27|1709.31|344
1591331100000|2020-06-05 04:25:00|1710.83|1709.63|1710.83|1709.63|1711.07|1710.33|1710.19|1709.32|379
1591331400000|2020-06-05 04:30:00|1710.77|1709.57|1710.58|1709.38|1711.05|1710.35|1709.89|1709.03|520
1591331700000|2020-06-05 04:35:00|1710.52|1709.32|1711.26|1710.06|1711.29|1710.4|1710.23|1709.29|433
1591332000000|2020-06-05 04:40:00|1711.14|1709.94|1709.62|1708.42|1711.27|1710.3|1709.08|1708.15|520
1591332300000|2020-06-05 04:45:00|1709.67|1708.47|1709.55|1708.35|1710.24|1709.23|1709|1708.23|462
1591332600000|2020-06-05 04:50:00|1709.53|1708.33|1710.36|1709.66|1711.26|1710.26|1708.91|1708.06|640
1591332900000|2020-06-05 04:55:00|1710.34|1709.64|1709.11|1708.41|1711.03|1710.08|1709|1708.22|533
1591333200000|2020-06-05 05:00:00|1709.25|1708.55|1710.02|1709.32|1710.51|1709.81|1709.04|1708.12|443
1591333500000|2020-06-05 05:05:00|1710.01|1709.31|1709.75|1709.05|1710.49|1709.79|1709.62|1708.81|389
1591333800000|2020-06-05 05:10:00|1709.78|1709.08|1710.91|1710.21|1711.32|1710.37|1709.71|1709.01|372
1591334100000|2020-06-05 05:15:00|1710.84|1710.14|1711.38|1710.68|1711.62|1710.92|1710.37|1709.65|444
1591334400000|2020-06-05 05:20:00|1711.3|1710.6|1711.68|1710.98|1712.21|1711.51|1711.21|1710.51|478
1591334700000|2020-06-05 05:25:00|1711.72|1711.02|1710.69|1709.99|1712.02|1711.32|1710.68|1709.98|382
1591335000000|2020-06-05 05:30:00|1711.23|1710.53|1712.09|1711.39|1712.35|1711.65|1711.01|1710.31|767
1591335300000|2020-06-05 05:35:00|1712.13|1711.43|1712.68|1711.98|1712.87|1712.17|1712.01|1711.31|527
1591335600000|2020-06-05 05:40:00|1712.72|1712.02|1712.81|1712.11|1713.05|1712.16|1712.4|1711.7|564
1591335900000|2020-06-05 05:45:00|1712.73|1712.03|1712.36|1711.66|1713.45|1712.36|1711.95|1711.14|664
1591336200000|2020-06-05 05:50:00|1712.46|1711.76|1712.15|1711.45|1712.8|1712.07|1711.56|1710.73|784
1591336500000|2020-06-05 05:55:00|1712.35|1711.65|1710.36|1709.16|1712.5|1711.67|1709.57|1708.37|966
1591336800000|2020-06-05 06:00:00|1710.24|1709.04|1709.03|1708.33|1710.76|1709.81|1708.51|1707.66|1256
1591337100000|2020-06-05 06:05:00|1709.02|1708.32|1710.91|1710.21|1711.42|1710.69|1708.99|1708.29|1007
1591337400000|2020-06-05 06:10:00|1711.11|1709.91|1710.6|1709.9|1711.6|1710.76|1709.63|1708.77|951
1591337700000|2020-06-05 06:15:00|1710.62|1709.92|1709.39|1708.69|1710.69|1709.92|1709.06|1708.26|1103
1591338000000|2020-06-05 06:20:00|1709.4|1708.7|1709.68|1708.48|1710.52|1709.82|1708.9|1708|885
1591338300000|2020-06-05 06:25:00|1709.64|1708.44|1710.18|1709.48|1710.18|1709.48|1708.49|1707.37|825
1591338600000|2020-06-05 06:30:00|1710.17|1709.47|1710.21|1709.01|1710.9|1709.98|1709.56|1708.63|897
1591338900000|2020-06-05 06:35:00|1710.2|1709|1710.93|1710.23|1712.14|1711.1|1710.04|1709|763
1591339200000|2020-06-05 06:40:00|1711.21|1710.01|1710.08|1709.38|1711.68|1710.8|1709.72|1708.67|810
1591339500000|2020-06-05 06:45:00|1710.05|1709.35|1708.6|1707.9|1710.88|1710.02|1708.36|1707.55|1071
1591339800000|2020-06-05 06:50:00|1708.59|1707.89|1708.41|1707.71|1709.05|1708.35|1707.9|1707.02|1013
1591340100000|2020-06-05 06:55:00|1708.5|1707.8|1709.56|1708.86|1709.7|1709|1708.08|1707.12|878
1591340400000|2020-06-05 07:00:00|1709.54|1708.84|1709.44|1708.74|1710.56|1709.86|1708.66|1707.96|927
1591340700000|2020-06-05 07:05:00|1709.45|1708.75|1709.49|1708.79|1709.84|1709.1|1708.72|1707.75|711
1591341000000|2020-06-05 07:10:00|1709.46|1708.76|1708.66|1707.96|1709.5|1708.8|1707.69|1706.81|953
1591341300000|2020-06-05 07:15:00|1708.67|1707.97|1708.46|1707.76|1709.32|1708.56|1707.8|1706.65|836
1591341600000|2020-06-05 07:20:00|1708.48|1707.78|1709.33|1708.63|1710.05|1709.2|1708.27|1707.57|569
1591341900000|2020-06-05 07:25:00|1709.34|1708.64|1709.48|1708.78|1710.02|1709.12|1708.59|1707.69|824
1591342200000|2020-06-05 07:30:00|1709.49|1708.79|1711.21|1710.51|1711.33|1710.54|1709.29|1708.47|852
1591342500000|2020-06-05 07:35:00|1711.22|1710.52|1710.31|1709.11|1711.42|1710.65|1709.58|1708.7|799
1591342800000|2020-06-05 07:40:00|1710.32|1709.12|1710.18|1709.48|1710.93|1709.98|1709.73|1709.01|769
1591343100000|2020-06-05 07:45:00|1710.19|1709.49|1710.2|1709.5|1710.67|1709.97|1709.74|1709.04|867
1591343400000|2020-06-05 07:50:00|1710.18|1709.48|1710.02|1709.32|1711.16|1710.46|1709.95|1709.04|890
1591343700000|2020-06-05 07:55:00|1709.98|1709.28|1710.1|1709.4|1710.37|1709.41|1708.63|1707.79|804
1591344000000|2020-06-05 08:00:00|1710.33|1709.13|1708.43|1707.73|1710.35|1709.57|1708.19|1707.49|1140
1591344300000|2020-06-05 08:05:00|1708.44|1707.74|1708.79|1708.09|1709.02|1708.32|1707.65|1706.95|874
1591344600000|2020-06-05 08:10:00|1708.8|1708.1|1709.38|1708.68|1709.86|1709.05|1708.29|1707.59|636
1591344900000|2020-06-05 08:15:00|1709.46|1708.76|1710.57|1709.37|1710.98|1709.78|1709.24|1708.54|785
1591345200000|2020-06-05 08:20:00|1710.35|1709.65|1709.81|1709.11|1710.47|1709.77|1709.29|1708.59|496
1591345500000|2020-06-05 08:25:00|1709.82|1709.12|1709.01|1708.31|1709.82|1709.12|1708.56|1707.86|446
1591345800000|2020-06-05 08:30:00|1709.02|1708.32|1709.59|1708.89|1710.06|1709.15|1708.38|1707.68|397
1591346100000|2020-06-05 08:35:00|1709.55|1708.85|1709.57|1708.37|1710.52|1709.82|1708.88|1707.93|564
1591346400000|2020-06-05 08:40:00|1709.21|1708.51|1708.37|1707.67|1709.46|1708.6|1708.17|1707.33|544
1591346700000|2020-06-05 08:45:00|1708.38|1707.68|1708.35|1707.65|1709.32|1708.49|1707.63|1706.93|542
1591347000000|2020-06-05 08:50:00|1708.37|1707.67|1711.57|1710.87|1711.57|1710.87|1708.36|1707.66|925
1591347300000|2020-06-05 08:55:00|1711.59|1710.89|1711.68|1710.98|1713.91|1713.21|1711.07|1710.31|1184
1591347600000|2020-06-05 09:00:00|1711.69|1710.99|1709.79|1709.09|1711.89|1711.19|1709.66|1708.96|857
1591347900000|2020-06-05 09:05:00|1709.78|1709.08|1711.46|1710.76|1712.15|1711.45|1709.64|1708.94|812
1591348200000|2020-06-05 09:10:00|1711.45|1710.75|1710.01|1709.31|1711.93|1711.23|1709.64|1708.91|880
1591348500000|2020-06-05 09:15:00|1710.02|1709.32|1710.08|1709.38|1710.73|1709.86|1709.6|1708.9|689
1591348800000|2020-06-05 09:20:00|1710.21|1709.51|1709.99|1709.29|1710.31|1709.61|1709.45|1708.75|599
1591349100000|2020-06-05 09:25:00|1710.02|1709.32|1708.68|1707.98|1710.19|1709.49|1708.25|1707.55|767
1591349400000|2020-06-05 09:30:00|1708.77|1708.07|1709.46|1708.76|1710.06|1709.36|1708.77|1708.07|861
1591349700000|2020-06-05 09:35:00|1709.39|1708.69|1708.15|1707.45|1709.67|1708.97|1707.78|1707.08|651
1591350000000|2020-06-05 09:40:00|1708.4|1707.2|1707.63|1706.93|1708.7|1707.81|1707.05|1705.95|742
1591350300000|2020-06-05 09:45:00|1707.61|1706.91|1707.76|1707.06|1708.02|1707.3|1707.09|1706.39|700
1591350600000|2020-06-05 09:50:00|1707.77|1707.07|1708.46|1707.76|1708.77|1708.07|1707.07|1706.37|659
1591350900000|2020-06-05 09:55:00|1708.47|1707.77|1708.17|1707.47|1710.13|1709.21|1707.68|1706.98|906
1591351200000|2020-06-05 10:00:00|1708.16|1707.46|1708.34|1707.64|1708.81|1708.03|1706.82|1706.05|813
1591351500000|2020-06-05 10:05:00|1708.35|1707.65|1705.18|1703.98|1708.35|1707.65|1704.68|1703.82|1668
1591351800000|2020-06-05 10:10:00|1705.02|1703.82|1703.78|1702.58|1706.3|1705.25|1703.12|1702.05|1431
1591352100000|2020-06-05 10:15:00|1703.8|1702.6|1704.63|1703.93|1705.35|1704.42|1702.43|1701.5|1198
1591352400000|2020-06-05 10:20:00|1704.88|1703.68|1705.27|1704.57|1705.95|1705.15|1704.6|1703.61|996
1591352700000|2020-06-05 10:25:00|1705.37|1704.67|1705.75|1705.05|1706.06|1705.23|1704.96|1704.25|659
1591353000000|2020-06-05 10:30:00|1705.72|1705.02|1705|1704.3|1705.94|1705.1|1704.59|1703.65|738
1591353300000|2020-06-05 10:35:00|1704.99|1704.29|1706.62|1705.42|1706.72|1705.52|1704.91|1704.19|535
1591353600000|2020-06-05 10:40:00|1706.65|1705.45|1708.58|1707.88|1709.49|1708.72|1705.71|1704.78|1112
1591353900000|2020-06-05 10:45:00|1708.37|1707.67|1707.38|1706.68|1708.62|1707.67|1706.64|1705.9|926
1591354200000|2020-06-05 10:50:00|1707.37|1706.67|1707|1706.3|1707.39|1706.69|1705.51|1704.81|687
1591354500000|2020-06-05 10:55:00|1707.02|1706.32|1706.12|1705.42|1707.51|1706.81|1705.77|1705.02|737
1591354800000|2020-06-05 11:00:00|1706.11|1705.41|1704.68|1703.98|1706.11|1705.41|1704.68|1703.86|802
1591355100000|2020-06-05 11:05:00|1704.72|1704.02|1704.45|1703.75|1705.17|1704.3|1703.84|1702.93|797
1591355400000|2020-06-05 11:10:00|1704.49|1703.79|1704.56|1703.86|1705.7|1704.76|1704.4|1703.45|656
1591355700000|2020-06-05 11:15:00|1704.54|1703.84|1704.95|1704.25|1705.76|1704.86|1704.24|1703.43|663
1591356000000|2020-06-05 11:20:00|1704.94|1704.24|1704.52|1703.32|1705.58|1704.6|1703.6|1702.63|796
1591356300000|2020-06-05 11:25:00|1704.49|1703.29|1704.15|1702.95|1705.32|1704.12|1703.76|1702.78|896
1591356600000|2020-06-05 11:30:00|1704.18|1702.98|1704.61|1703.91|1705.33|1704.47|1703.46|1702.49|840
1591356900000|2020-06-05 11:35:00|1704.57|1703.87|1706.06|1705.36|1706.42|1705.45|1704.55|1703.65|909
1591357200000|2020-06-05 11:40:00|1705.97|1705.27|1707.19|1706.49|1707.48|1706.53|1705.71|1704.92|682
1591357500000|2020-06-05 11:45:00|1707.22|1706.52|1707.2|1706|1707.99|1707.06|1706.77|1705.73|897
1591357800000|2020-06-05 11:50:00|1707.22|1706.02|1706.63|1705.43|1707.38|1706.36|1706.07|1704.87|794
1591358100000|2020-06-05 11:55:00|1706.62|1705.42|1706.47|1705.27|1707.07|1706.02|1705.92|1704.73|835
1591358400000|2020-06-05 12:00:00|1706.49|1705.29|1706.16|1704.96|1706.76|1705.86|1704.83|1703.92|1111
1591358700000|2020-06-05 12:05:00|1706.2|1705|1704.38|1703.68|1706.21|1705.09|1704.15|1703.02|1060
1591359000000|2020-06-05 12:10:00|1704.45|1703.75|1701.1|1700.4|1705.16|1704.46|1700.79|1699.95|1379
1591359300000|2020-06-05 12:15:00|1701.14|1700.44|1702.67|1701.97|1703.36|1702.66|1699.86|1699.16|1441
1591359600000|2020-06-05 12:20:00|1702.48|1701.78|1701.38|1700.18|1703.93|1703.23|1700.14|1698.94|1511
1591359900000|2020-06-05 12:25:00|1701.48|1700.28|1701.53|1700.33|1704.79|1704|1699.87|1697.13|1520
1591360200000|2020-06-05 12:30:00|1701.57|1700.37|1693.41|1692.21|1702.31|1700.52|1691.62|1687.9|1336
1591360500000|2020-06-05 12:35:00|1693.43|1692.23|1691|1689.8|1697.93|1694.09|1690.18|1687.42|2187
1591360800000|2020-06-05 12:40:00|1691.24|1690.04|1685.2|1684|1691.24|1690.04|1683.08|1681.88|1972
1591361100000|2020-06-05 12:45:00|1685.82|1684.62|1692.07|1690.87|1692.73|1691.53|1684.13|1682.93|1795
1591361400000|2020-06-05 12:50:00|1692.02|1690.82|1689.12|1687.92|1694.61|1693.41|1688.33|1687.13|1910
1591361700000|2020-06-05 12:55:00|1689.07|1687.87|1687.96|1686.76|1690.33|1688.02|1686.68|1685.48|1569
1591362000000|2020-06-05 13:00:00|1687.78|1686.58|1688.71|1687.51|1692.33|1691.13|1685.47|1684.27|1970
1591362300000|2020-06-05 13:05:00|1688.62|1687.42|1684.7|1683.5|1688.77|1687.45|1684.39|1683.19|2082
1591362600000|2020-06-05 13:10:00|1684.55|1683.35|1685.07|1683.87|1686.43|1684.52|1682.11|1680.91|2143
1591362900000|2020-06-05 13:15:00|1684.98|1683.78|1683.29|1682.59|1685.5|1684.3|1682.21|1681.15|1868
1591363200000|2020-06-05 13:20:00|1683.31|1682.61|1685.33|1684.63|1685.7|1684.86|1680.21|1679.16|1246
1591363500000|2020-06-05 13:25:00|1685.38|1684.68|1687.56|1686.36|1688.15|1686.95|1682.2|1681.35|1175
1591363800000|2020-06-05 13:30:00|1687.51|1686.31|1685.82|1684.62|1689.25|1688.05|1684.27|1683.54|1226
1591364100000|2020-06-05 13:35:00|1685.98|1684.78|1683.95|1682.75|1686.8|1685.6|1683.49|1682.29|1117
1591364400000|2020-06-05 13:40:00|1684.06|1682.86|1682.81|1681.61|1684.6|1683.4|1680.76|1679.76|1173
1591364700000|2020-06-05 13:45:00|1682.58|1681.38|1683.84|1682.64|1684.7|1683.59|1680.66|1679.46|882
1591365000000|2020-06-05 13:50:00|1683.27|1682.57|1681.06|1680.36|1684.33|1683.62|1680.38|1679.61|535
1591365300000|2020-06-05 13:55:00|1680.99|1680.29|1680.8|1679.6|1683.89|1683|1679.71|1678.64|295
1591365600000|2020-06-05 14:00:00|1681.11|1679.91|1682.19|1680.99|1683.43|1682.44|1680.56|1679.36|471
1591365900000|2020-06-05 14:05:00|1682.17|1680.97|1683.33|1682.63|1684.89|1684.04|1681.61|1680.41|543
1591366200000|2020-06-05 14:10:00|1683.11|1682.41|1681.09|1679.89|1683.54|1682.74|1680.43|1679.58|543
1591366500000|2020-06-05 14:15:00|1681.03|1679.83|1680.64|1679.94|1682.98|1681.94|1680.33|1679.43|540
1591366800000|2020-06-05 14:20:00|1680.79|1680.09|1680.63|1679.43|1681.39|1680.63|1679.93|1678.99|550
1591367100000|2020-06-05 14:25:00|1680.44|1679.74|1676.42|1675.22|1680.5|1679.8|1676.18|1675.05|541
1591367400000|2020-06-05 14:30:00|1676.21|1675.01|1674.54|1673.34|1677.43|1676.23|1674.49|1673.29|544
1591367700000|2020-06-05 14:35:00|1674.46|1673.26|1673.76|1673.06|1675.97|1674.93|1672.15|1671.08|545
1591368000000|2020-06-05 14:40:00|1673.79|1673.09|1674.51|1673.81|1676.82|1675.62|1673.75|1672.66|542
1591368300000|2020-06-05 14:45:00|1674.75|1673.55|1673.67|1672.97|1675.41|1674.21|1671.31|1670.11|547
1591368600000|2020-06-05 14:50:00|1673.81|1672.61|1675.5|1674.8|1676.38|1675.18|1672.74|1671.84|540
1591368900000|2020-06-05 14:55:00|1675.61|1674.41|1675.65|1674.45|1676.21|1675.19|1674.05|1673.11|552
1591369200000|2020-06-05 15:00:00|1675.84|1674.64|1677.35|1676.65|1678.15|1677.38|1675.61|1674.64|530
1591369500000|2020-06-05 15:05:00|1677.4|1676.7|1678.1|1677.4|1678.68|1677.79|1676.4|1675.5|527
1591369800000|2020-06-05 15:10:00|1678.17|1677.47|1681.7|1681|1683.07|1681.87|1677.66|1676.96|535
1591370100000|2020-06-05 15:15:00|1681.67|1680.97|1680.46|1679.76|1682.68|1681.78|1679.9|1678.85|539
1591370400000|2020-06-05 15:20:00|1680.71|1679.51|1677.98|1677.28|1680.98|1680.16|1677.61|1676.91|506
1591370700000|2020-06-05 15:25:00|1678.34|1677.14|1678.35|1677.15|1678.88|1677.91|1676.23|1675.22|536
1591371000000|2020-06-05 15:30:00|1678.44|1677.24|1678.55|1677.35|1679.09|1678.39|1676.8|1675.82|542
1591371300000|2020-06-05 15:35:00|1678.6|1677.4|1679.99|1678.79|1680.54|1679.81|1678.09|1676.97|543
1591371600000|2020-06-05 15:40:00|1679.84|1678.64|1678.38|1677.18|1680.15|1679.05|1677.93|1676.82|519
1591371900000|2020-06-05 15:45:00|1678.13|1677.43|1678.84|1677.64|1680.06|1678.86|1677.91|1677|527
1591372200000|2020-06-05 15:50:00|1678.83|1677.63|1678.54|1677.34|1679.55|1678.59|1677.64|1676.54|513
1591372500000|2020-06-05 15:55:00|1678.49|1677.29|1678.5|1677.8|1679.37|1678.27|1677.74|1676.54|492
1591372800000|2020-06-05 16:00:00|1678.72|1678.02|1678.37|1677.17|1679.09|1678.09|1677.99|1677.01|457
1591373100000|2020-06-05 16:05:00|1678.31|1677.11|1678.62|1677.42|1679.34|1678.14|1677.85|1676.8|467
1591373400000|2020-06-05 16:10:00|1678.52|1677.32|1681.03|1679.83|1681.35|1680.34|1678.2|1677|506
1591373700000|2020-06-05 16:15:00|1681.05|1679.85|1681.35|1680.15|1682.54|1681.34|1679.94|1679.24|496
1591374000000|2020-06-05 16:20:00|1681.23|1680.03|1680.88|1679.68|1682.23|1681.03|1679.74|1678.83|505
1591374300000|2020-06-05 16:25:00|1680.98|1679.78|1681.55|1680.35|1682.23|1681.03|1680.23|1679.03|486
1591374600000|2020-06-05 16:30:00|1681.58|1680.38|1681.96|1680.76|1682.77|1681.82|1681.36|1680.2|489
1591374900000|2020-06-05 16:35:00|1682.04|1680.84|1681.4|1680.7|1682.77|1681.83|1681.36|1680.25|479
1591375200000|2020-06-05 16:40:00|1681.51|1680.81|1682.71|1681.51|1682.79|1681.84|1681.05|1680.26|465
1591375500000|2020-06-05 16:45:00|1681.52|1680.82|1681.69|1680.99|1682.52|1681.57|1681.07|1680.23|443
1591375800000|2020-06-05 16:50:00|1681.94|1680.74|1683.71|1682.51|1684.3|1683.32|1681.37|1680.47|488
1591376100000|2020-06-05 16:55:00|1683.67|1682.47|1682.73|1681.53|1685.08|1684.11|1682.09|1681.17|501
1591376400000|2020-06-05 17:00:00|1682.58|1681.88|1682.89|1681.69|1684.27|1683.29|1681.87|1680.77|451
1591376700000|2020-06-05 17:05:00|1682.46|1681.26|1681.77|1680.57|1683.08|1681.88|1681.22|1680.09|420
1591377000000|2020-06-05 17:10:00|1681.51|1680.81|1681.22|1680.52|1681.97|1681.07|1680.06|1679.15|502
1591377300000|2020-06-05 17:15:00|1681.25|1680.55|1680.19|1679.49|1681.91|1680.71|1680.1|1679.05|458
1591377600000|2020-06-05 17:20:00|1680.17|1679.47|1680.57|1679.87|1681.36|1680.49|1679.57|1678.53|505
1591377900000|2020-06-05 17:25:00|1680.63|1679.93|1681.03|1680.33|1681.36|1680.44|1679.19|1678.22|492
1591378200000|2020-06-05 17:30:00|1681|1680.3|1681.24|1680.04|1682.89|1681.69|1680.13|1679.13|465
1591378500000|2020-06-05 17:35:00|1680.96|1680.26|1681.72|1681.02|1682.59|1681.49|1680.32|1679.59|459
1591378800000|2020-06-05 17:40:00|1681.69|1680.99|1682.28|1681.08|1684.54|1682.01|1681.56|1680.64|443
1591379100000|2020-06-05 17:45:00|1682.11|1680.91|1682.25|1681.55|1684.55|1682.58|1681.61|1680.75|449
1591379400000|2020-06-05 17:50:00|1682.21|1681.51|1681.94|1680.74|1684.38|1682.43|1681.37|1680.47|401
1591379700000|2020-06-05 17:55:00|1681.68|1680.98|1681.64|1680.94|1684.86|1683|1681.53|1680.57|389
1591380000000|2020-06-05 18:00:00|1681.66|1680.96|1680.7|1680|1683.97|1682.28|1680.15|1679.22|469
1591380300000|2020-06-05 18:05:00|1680.71|1680.01|1681.11|1680.41|1683.52|1681.6|1680.11|1679.21|463
1591380600000|2020-06-05 18:10:00|1681.08|1680.38|1680.54|1679.84|1683.69|1681.49|1680.12|1679.21|441
1591380900000|2020-06-05 18:15:00|1680.55|1679.85|1679.68|1678.98|1682.98|1681.01|1679.44|1678.55|431
1591381200000|2020-06-05 18:20:00|1679.48|1678.78|1680.72|1680.02|1682.64|1680.7|1679.39|1678.55|465
1591381500000|2020-06-05 18:25:00|1680.98|1680.28|1680.86|1679.66|1683.29|1681.2|1680.25|1679.3|450
1591381800000|2020-06-05 18:30:00|1680.9|1679.7|1680.69|1679.49|1681.55|1680.61|1680.45|1679.49|423
1591382100000|2020-06-05 18:35:00|1680.74|1679.54|1680.55|1679.85|1683.42|1681.54|1680.34|1679.54|447
1591382400000|2020-06-05 18:40:00|1680.6|1679.9|1680.67|1679.47|1683.07|1681.1|1680.04|1679.07|396
1591382700000|2020-06-05 18:45:00|1680.56|1679.36|1680.77|1680.07|1683.11|1681|1679.87|1679.01|471
1591383000000|2020-06-05 18:50:00|1680.75|1680.05|1682.21|1681.01|1684.44|1682.24|1680.75|1679.8|468
1591383300000|2020-06-05 18:55:00|1682.28|1681.08|1683.08|1682.38|1685.03|1683.7|1681.88|1680.68|482
1591383600000|2020-06-05 19:00:00|1683.04|1682.34|1684.69|1681.45|1685.24|1683.37|1682.29|1681.09|457
1591383900000|2020-06-05 19:05:00|1682.38|1681.18|1682.5|1681.3|1685.32|1683.3|1681.72|1680.52|471
1591384200000|2020-06-05 19:10:00|1682.82|1682.12|1682.11|1680.91|1685.2|1683.14|1681.4|1680.45|654
1591384500000|2020-06-05 19:15:00|1682.15|1680.95|1682.35|1681.15|1685.14|1682.77|1681.69|1680.6|844
1591384800000|2020-06-05 19:20:00|1682.14|1680.94|1682.24|1681.04|1686.06|1682.82|1681.55|1680.62|903
1591385100000|2020-06-05 19:25:00|1682.21|1681.01|1682.41|1681.21|1682.75|1681.76|1681.83|1680.63|759
1591385400000|2020-06-05 19:30:00|1682.42|1681.22|1682.73|1681.53|1683.16|1681.98|1681.96|1681.06|829
1591385700000|2020-06-05 19:35:00|1682.72|1681.52|1682.39|1681.19|1685.11|1682.47|1681.98|1679.22|801
1591386000000|2020-06-05 19:40:00|1682.52|1681.32|1682.41|1681.21|1683.1|1682.17|1681.97|1678.9|919
1591386300000|2020-06-05 19:45:00|1682.45|1681.25|1683.51|1682.31|1686.38|1684.01|1682.25|1681.05|961
1591386600000|2020-06-05 19:50:00|1683.49|1682.29|1682.11|1680.91|1685.05|1683.39|1682.02|1680.82|1011
1591386900000|2020-06-05 19:55:00|1682.13|1680.93|1682.15|1680.95|1684.7|1681.74|1681.54|1680.57|938
1591387200000|2020-06-05 20:00:00|1682.17|1680.97|1685.04|1681.48|1685.51|1683.29|1681.47|1680.44|510
1591387500000|2020-06-05 20:05:00|1685.08|1681.7|1683.19|1681.99|1685.96|1683.31|1681.91|1680.71|465
1591387800000|2020-06-05 20:10:00|1683.1|1681.9|1687.5|1682.87|1687.55|1684.72|1683.1|1681.9|458
1591388100000|2020-06-05 20:15:00|1687.41|1683.42|1688.43|1683.97|1688.72|1685.25|1684.25|1682.88|544
1591388400000|2020-06-05 20:20:00|1685.11|1683.91|1685.63|1684.43|1688.57|1685.85|1684.27|1683.27|433
1591388700000|2020-06-05 20:25:00|1685.47|1684.27|1685.54|1684.34|1688.92|1686.18|1685.02|1683.9|402
1591389000000|2020-06-05 20:30:00|1684.9|1684.2|1684.76|1683.56|1688.57|1685.74|1684.01|1683.07|383
1591389300000|2020-06-05 20:35:00|1687.81|1683.53|1687.22|1683.33|1687.83|1685.22|1684.29|1683.15|279
1591389600000|2020-06-05 20:40:00|1684.5|1683.3|1685.23|1684.03|1687.5|1685.9|1684.06|1683.1|343
1591389900000|2020-06-05 20:45:00|1685.18|1683.98|1685.6|1684.9|1687.53|1686.61|1684.86|1683.66|346
1591390200000|2020-06-05 20:50:00|1685.26|1684.56|1685.27|1684.07|1693.09|1686.75|1684.54|1683.37|317
1591390500000|2020-06-05 20:55:00|1685.32|1684.12|1685.77|1684.57|1694.33|1686.46|1685.05|1683.78|508
1591567200000|2020-06-07 22:00:00|1684.14|1682.94|1681.56|1680.36|1684.48|1683.28|1681.51|1680.25|570
1591567500000|2020-06-07 22:05:00|1681.45|1680.25|1682.28|1681.58|1682.78|1681.9|1681.33|1680.25|561
1591567800000|2020-06-07 22:10:00|1682.44|1681.74|1681.81|1681.11|1683.04|1682.2|1681.61|1680.88|399
1591568100000|2020-06-07 22:15:00|1681.85|1681.15|1681.9|1681.2|1682.78|1681.98|1681.42|1680.52|409
1591568400000|2020-06-07 22:20:00|1681.73|1681.03|1681.93|1681.23|1682.4|1681.6|1681.48|1680.64|464
1591568700000|2020-06-07 22:25:00|1681.88|1681.18|1682.14|1681.44|1682.45|1681.58|1681.61|1680.78|268
1591569000000|2020-06-07 22:30:00|1682.16|1681.46|1682.31|1681.61|1683.63|1682.92|1681.91|1680.87|550
1591569300000|2020-06-07 22:35:00|1682.33|1681.63|1681.35|1680.15|1682.86|1681.9|1680.51|1679.81|321
1591569600000|2020-06-07 22:40:00|1681.36|1680.16|1681.07|1680.37|1681.57|1680.67|1680.66|1679.96|269
1591569900000|2020-06-07 22:45:00|1681.09|1680.39|1681.18|1680.48|1681.38|1680.51|1680.9|1680.1|217
1591570200000|2020-06-07 22:50:00|1681.17|1680.47|1679.7|1678.5|1681.4|1680.5|1678.11|1676.91|666
1591570500000|2020-06-07 22:55:00|1679.64|1678.44|1679.84|1678.64|1680.2|1679|1679.02|1677.82|388
1591570800000|2020-06-07 23:00:00|1679.7|1679|1679.66|1678.96|1680.46|1679.33|1679.36|1678.56|268
1591571100000|2020-06-07 23:05:00|1679.91|1678.71|1680.57|1679.37|1680.57|1679.37|1678.38|1677.18|454
1591571400000|2020-06-07 23:10:00|1680.56|1679.36|1680.61|1679.41|1681.37|1680.17|1680.36|1679.16|370
1591571700000|2020-06-07 23:15:00|1680.41|1679.21|1680.83|1679.63|1681.12|1680.08|1679.69|1678.49|293
1591572000000|2020-06-07 23:20:00|1680.84|1679.64|1681.31|1680.11|1681.35|1680.3|1680.31|1679.36|187
1591572300000|2020-06-07 23:25:00|1681.2|1680|1681.08|1680.38|1681.56|1680.56|1680.72|1679.66|172
1591572600000|2020-06-07 23:30:00|1681.36|1680.16|1682.45|1681.75|1682.64|1681.76|1680.72|1679.76|281
1591572900000|2020-06-07 23:35:00|1682.5|1681.8|1681.68|1680.48|1682.98|1681.88|1681.24|1680.14|506
1591573200000|2020-06-07 23:40:00|1681.65|1680.45|1681.85|1680.65|1681.85|1680.8|1680.73|1679.75|377
1591573500000|2020-06-07 23:45:00|1681.79|1680.59|1681.73|1680.53|1681.83|1680.82|1681|1679.85|328
1591573800000|2020-06-07 23:50:00|1681.37|1680.67|1681.9|1680.7|1682.55|1681.47|1681.35|1680.41|356
1591574100000|2020-06-07 23:55:00|1681.94|1680.74|1682.19|1680.99|1682.53|1681.36|1681.61|1680.57|296
1591574400000|2020-06-08 00:00:00|1682.16|1680.96|1684.37|1683.67|1684.77|1683.99|1682.08|1680.92|590
1591574700000|2020-06-08 00:05:00|1684.38|1683.68|1684.33|1683.13|1684.92|1683.95|1683.61|1682.43|617
1591575000000|2020-06-08 00:10:00|1684.14|1682.94|1683.86|1682.66|1684.6|1683.4|1682.39|1681.25|590
1591575300000|2020-06-08 00:15:00|1683.79|1682.59|1683.89|1682.69|1684|1683.11|1682.5|1681.3|502
1591575600000|2020-06-08 00:20:00|1683.8|1682.6|1683.66|1682.46|1684.15|1683.38|1682.78|1681.58|431
1591575900000|2020-06-08 00:25:00|1683.67|1682.47|1683.8|1683.1|1685.32|1684.12|1683.48|1682.47|541
1591576200000|2020-06-08 00:30:00|1683.79|1683.09|1684.25|1683.55|1684.92|1683.94|1683.46|1682.52|576
1591576500000|2020-06-08 00:35:00|1684.18|1683.48|1684.04|1682.84|1684.65|1683.76|1683.36|1682.26|524
1591576800000|2020-06-08 00:40:00|1684.07|1682.87|1683.68|1682.48|1684.11|1682.91|1682.83|1681.79|502
1591577100000|2020-06-08 00:45:00|1683.69|1682.49|1683|1681.8|1683.86|1683.16|1682.26|1681.33|500
1591577400000|2020-06-08 00:50:00|1683.01|1681.81|1681.63|1680.43|1683.82|1682.91|1681.34|1680.32|610
1591577700000|2020-06-08 00:55:00|1681.64|1680.44|1682.76|1682.06|1683.31|1682.33|1681.48|1680.28|603
1591578000000|2020-06-08 01:00:00|1682.77|1682.07|1685.29|1684.09|1685.56|1684.83|1682.27|1681.57|820
1591578300000|2020-06-08 01:05:00|1685.22|1684.02|1685.87|1684.67|1686.19|1685.24|1685.01|1683.94|640
1591578600000|2020-06-08 01:10:00|1685.84|1684.64|1687.08|1685.88|1687.34|1686.25|1685.53|1684.6|756
1591578900000|2020-06-08 01:15:00|1687.1|1685.9|1686.26|1685.06|1689.11|1688.06|1685.97|1684.94|830
1591579200000|2020-06-08 01:20:00|1686.23|1685.03|1686.95|1686.25|1687.49|1686.48|1686.04|1684.92|714
1591579500000|2020-06-08 01:25:00|1686.93|1686.23|1686.03|1684.83|1687.32|1686.49|1685.37|1684.44|648
1591579800000|2020-06-08 01:30:00|1686.01|1684.81|1687.08|1685.88|1687.5|1686.44|1685.69|1684.76|622
1591580100000|2020-06-08 01:35:00|1687.1|1685.9|1686.87|1686.17|1687.35|1686.25|1686.36|1685.16|568
1591580400000|2020-06-08 01:40:00|1686.85|1686.15|1686.72|1686.02|1687.24|1686.31|1686.39|1685.19|455
1591580700000|2020-06-08 01:45:00|1686.71|1686.01|1686.84|1686.14|1687.29|1686.36|1686.09|1685.27|454
1591581000000|2020-06-08 01:50:00|1686.78|1686.08|1687.49|1686.79|1687.77|1687.03|1686.54|1685.59|451
1591581300000|2020-06-08 01:55:00|1687.42|1686.72|1687.15|1685.95|1687.9|1687.09|1686.41|1685.59|581
1591581600000|2020-06-08 02:00:00|1686.68|1685.98|1687.5|1686.8|1687.94|1686.99|1686.35|1685.65|628
1591581900000|2020-06-08 02:05:00|1687.75|1686.55|1688.25|1687.55|1689.57|1688.71|1687.32|1686.39|638
1591582200000|2020-06-08 02:10:00|1688.27|1687.57|1688.75|1688.05|1689.14|1688.27|1687.28|1686.42|537
1591582500000|2020-06-08 02:15:00|1688.76|1688.06|1688.91|1688.21|1689.27|1688.43|1688.45|1687.65|412
1591582800000|2020-06-08 02:20:00|1688.93|1688.23|1688.35|1687.65|1689.16|1688.27|1687.94|1686.94|385
1591583100000|2020-06-08 02:25:00|1688.36|1687.66|1687.6|1686.9|1689.11|1688.13|1687.49|1686.46|359
1591583400000|2020-06-08 02:30:00|1687.62|1686.92|1687.41|1686.21|1688.52|1687.59|1687.06|1686.15|558
1591583700000|2020-06-08 02:35:00|1687.38|1686.18|1686.98|1685.78|1687.77|1686.82|1686.91|1685.71|413
1591584000000|2020-06-08 02:40:00|1686.97|1685.77|1687.42|1686.72|1687.8|1686.89|1686.72|1685.7|369
1591584300000|2020-06-08 02:45:00|1687.67|1686.47|1688.65|1687.45|1688.99|1688.05|1687.36|1686.47|441
1591584600000|2020-06-08 02:50:00|1688.64|1687.44|1688.48|1687.28|1689.02|1688.11|1688.02|1687.07|376
1591584900000|2020-06-08 02:55:00|1688.47|1687.27|1688.21|1687.01|1688.56|1687.7|1687.62|1686.53|388
1591585200000|2020-06-08 03:00:00|1688.18|1686.98|1688.73|1687.53|1688.95|1687.86|1687.85|1686.82|420
1591585500000|2020-06-08 03:05:00|1688.74|1687.54|1688.47|1687.77|1689.11|1688.12|1688.18|1687.27|409
1591585800000|2020-06-08 03:10:00|1688.42|1687.72|1688.68|1687.48|1689.08|1688.08|1688.26|1687.34|378
1591586100000|2020-06-08 03:15:00|1688.66|1687.46|1689.22|1688.02|1689.22|1688.27|1688.22|1687.46|417
1591586400000|2020-06-08 03:20:00|1689.06|1687.86|1688.59|1687.89|1689.45|1688.61|1688.31|1687.33|394
1591586700000|2020-06-08 03:25:00|1688.62|1687.92|1688.81|1687.61|1689.37|1688.21|1688.37|1687.4|342
1591587000000|2020-06-08 03:30:00|1688.8|1687.6|1688.5|1687.3|1688.98|1688.09|1688.16|1687.23|306
1591587300000|2020-06-08 03:35:00|1688.51|1687.31|1688.49|1687.29|1689.12|1688.17|1688.07|1687.08|234
1591587600000|2020-06-08 03:40:00|1688.27|1687.57|1688.29|1687.59|1689.05|1688.1|1688.13|1686.97|200
1591587900000|2020-06-08 03:45:00|1688.46|1687.26|1688.74|1688.04|1689.39|1688.52|1687.91|1687.03|391
1591588200000|2020-06-08 03:50:00|1688.7|1688|1689.16|1687.96|1689.65|1688.72|1688.3|1687.4|451
1591588500000|2020-06-08 03:55:00|1689.17|1687.97|1689.16|1687.96|1689.77|1688.82|1688.46|1687.56|382
1591588800000|2020-06-08 04:00:00|1689.15|1687.95|1689.67|1688.47|1689.91|1688.89|1688.65|1687.72|297
1591589100000|2020-06-08 04:05:00|1689.65|1688.45|1689.46|1688.26|1690.18|1689.24|1689.15|1688.25|392
1591589400000|2020-06-08 04:10:00|1689.48|1688.28|1689.33|1688.63|1690.68|1689.79|1689.19|1688.28|425
1591589700000|2020-06-08 04:15:00|1689.36|1688.66|1690|1688.8|1690.3|1689.44|1688.81|1687.87|406
1591590000000|2020-06-08 04:20:00|1690.29|1689.09|1689.67|1688.47|1690.75|1689.92|1688.87|1687.96|647
1591590300000|2020-06-08 04:25:00|1689.71|1688.51|1689.56|1688.86|1690.44|1689.48|1689.32|1688.41|445
1591590600000|2020-06-08 04:30:00|1689.59|1688.89|1689.79|1689.09|1690.5|1689.65|1689.59|1688.71|512
1591590900000|2020-06-08 04:35:00|1689.7|1689|1689.79|1689.09|1690.1|1689.21|1689.4|1688.39|449
1591591200000|2020-06-08 04:40:00|1689.75|1689.05|1688.92|1688.22|1690.63|1689.77|1688.92|1688.18|457
1591591500000|2020-06-08 04:45:00|1688.85|1688.15|1689.29|1688.09|1689.55|1688.84|1688.67|1687.78|505
1591591800000|2020-06-08 04:50:00|1688.97|1688.27|1689.52|1688.82|1690.16|1689.24|1688.97|1688.24|331
1591592100000|2020-06-08 04:55:00|1689.6|1688.9|1689.58|1688.88|1689.99|1689.17|1689.34|1688.6|258
1591592400000|2020-06-08 05:00:00|1689.6|1688.9|1689.82|1689.12|1690.02|1689.24|1689.28|1688.43|301
1591592700000|2020-06-08 05:05:00|1689.85|1689.15|1691.78|1691.08|1692.19|1691.17|1689.76|1689.01|623
1591593000000|2020-06-08 05:10:00|1691.76|1691.06|1691.31|1690.11|1692.06|1691.07|1691.1|1689.94|403
1591593300000|2020-06-08 05:15:00|1691.33|1690.13|1690.14|1689.44|1691.55|1690.6|1689.8|1688.91|449
1591593600000|2020-06-08 05:20:00|1689.82|1689.12|1689.81|1688.61|1690.49|1689.54|1689.43|1688.47|326
1591593900000|2020-06-08 05:25:00|1689.79|1688.59|1689.84|1689.14|1690.26|1689.43|1689.43|1688.34|313
1591594200000|2020-06-08 05:30:00|1689.74|1689.04|1689.53|1688.83|1690.01|1689.2|1689.38|1688.47|480
1591594500000|2020-06-08 05:35:00|1689.52|1688.82|1688.68|1687.98|1689.96|1689.02|1688.67|1687.73|477
1591594800000|2020-06-08 05:40:00|1688.72|1688.02|1688.3|1687.6|1689.14|1688.19|1687.67|1686.76|657
1591595100000|2020-06-08 05:45:00|1688.28|1687.58|1690.87|1689.67|1691.32|1690.27|1688.28|1687.58|735
1591595400000|2020-06-08 05:50:00|1691.2|1690|1691.52|1690.32|1691.76|1690.74|1690.49|1689.41|505
1591595700000|2020-06-08 05:55:00|1691.47|1690.27|1691.46|1690.26|1691.84|1690.87|1690.93|1689.95|518
1591596000000|2020-06-08 06:00:00|1691.42|1690.22|1690.68|1689.98|1691.42|1690.63|1690.26|1689.4|673
1591596300000|2020-06-08 06:05:00|1690.69|1689.99|1690.66|1689.96|1691.29|1690.59|1690.19|1689.29|493
1591596600000|2020-06-08 06:10:00|1690.57|1689.87|1690.47|1689.77|1691.36|1690.54|1690.18|1689.39|543
1591596900000|2020-06-08 06:15:00|1690.44|1689.74|1690.39|1689.69|1691.03|1690.14|1689.92|1689.03|495
1591597200000|2020-06-08 06:20:00|1690.34|1689.64|1691.5|1690.8|1692.24|1691.22|1690.31|1689.36|588
1591597500000|2020-06-08 06:25:00|1691.38|1690.68|1694|1693.3|1694.56|1693.86|1691.22|1690.33|835
1591597800000|2020-06-08 06:30:00|1693.95|1693.25|1695.33|1694.63|1695.54|1694.74|1693.56|1692.86|852
1591598100000|2020-06-08 06:35:00|1695.4|1694.7|1693.66|1692.96|1695.58|1694.8|1693.29|1692.48|792
1591598400000|2020-06-08 06:40:00|1693.69|1692.99|1692.99|1692.29|1694.75|1693.79|1692.96|1692.19|610
1591598700000|2020-06-08 06:45:00|1692.97|1692.27|1693.39|1692.19|1693.79|1692.83|1692.44|1691.59|670
1591599000000|2020-06-08 06:50:00|1693.37|1692.17|1693.99|1692.79|1694.72|1693.52|1692.74|1691.74|653
1591599300000|2020-06-08 06:55:00|1693.92|1692.72|1693.27|1692.57|1694.65|1693.58|1692.89|1692.19|605
1591599600000|2020-06-08 07:00:00|1693.24|1692.54|1695.27|1694.07|1695.37|1694.67|1693.24|1692.54|651
1591599900000|2020-06-08 07:05:00|1695.36|1694.66|1695.69|1694.99|1696.99|1696.24|1694.93|1694|787
1591600200000|2020-06-08 07:10:00|1695.7|1695|1695.37|1694.17|1695.95|1695.08|1694.54|1693.59|624
1591600500000|2020-06-08 07:15:00|1695.12|1694.42|1694.52|1693.82|1695.31|1694.51|1694.19|1693.22|529
1591600800000|2020-06-08 07:20:00|1694.49|1693.79|1693.92|1693.22|1694.7|1694|1693.55|1692.64|496
1591601100000|2020-06-08 07:25:00|1693.97|1693.27|1693.56|1692.86|1694.37|1693.58|1693.15|1692.18|502
1591601400000|2020-06-08 07:30:00|1693.55|1692.85|1692.95|1691.75|1693.78|1692.85|1692.46|1691.66|666
1591601700000|2020-06-08 07:35:00|1692.92|1691.72|1692.96|1692.26|1693.49|1692.79|1692.08|1691.38|660
1591602000000|2020-06-08 07:40:00|1692.97|1692.27|1693.11|1692.41|1693.71|1692.67|1692.8|1691.93|566
1591602300000|2020-06-08 07:45:00|1693.07|1692.37|1693.7|1693|1694.48|1693.38|1692.9|1692.04|537
1591602600000|2020-06-08 07:50:00|1693.67|1692.97|1694.21|1693.01|1694.79|1693.84|1693.14|1692.33|608
1591602900000|2020-06-08 07:55:00|1694.2|1693|1695.69|1694.99|1696.05|1695.25|1693.95|1693|582
1591603200000|2020-06-08 08:00:00|1695.68|1694.98|1696.08|1695.38|1696.86|1695.88|1695.49|1694.7|554
1591603500000|2020-06-08 08:05:00|1696.07|1695.37|1697.19|1696.49|1698.18|1697.4|1696.07|1695.15|750
1591603800000|2020-06-08 08:10:00|1697.44|1696.24|1696.45|1695.75|1697.91|1697.21|1696.16|1695.12|676
1591604100000|2020-06-08 08:15:00|1696.7|1695.5|1695.66|1694.96|1696.92|1695.9|1695.23|1694.29|581
1591604400000|2020-06-08 08:20:00|1696.54|1695.84|1695.76|1694.56|1696.71|1695.84|1695.08|1693.9|705
1591604700000|2020-06-08 08:25:00|1695.77|1694.57|1695.14|1694.44|1696.7|1695.5|1695.12|1693.97|535
1591605000000|2020-06-08 08:30:00|1695.17|1694.47|1695.97|1694.77|1696.2|1695.24|1695.03|1694.09|539
1591605300000|2020-06-08 08:35:00|1696|1694.8|1695.52|1694.82|1696.38|1695.43|1695.11|1694.27|627
1591605600000|2020-06-08 08:40:00|1695.51|1694.81|1694.63|1693.93|1695.86|1694.98|1694.62|1693.68|533
1591605900000|2020-06-08 08:45:00|1694.65|1693.95|1694.95|1693.75|1695.45|1694.56|1694.42|1693.57|416
1591606200000|2020-06-08 08:50:00|1694.92|1693.72|1694.31|1693.61|1695.43|1694.73|1694.25|1693.33|578
1591606500000|2020-06-08 08:55:00|1694.28|1693.58|1693.84|1693.14|1694.74|1693.94|1693.7|1692.84|518
1591606800000|2020-06-08 09:00:00|1693.83|1693.13|1694.83|1694.13|1695.33|1694.47|1693.78|1692.96|445
1591607100000|2020-06-08 09:05:00|1694.84|1694.14|1694.46|1693.76|1695.25|1694.39|1694.4|1693.61|352
1591607400000|2020-06-08 09:10:00|1694.47|1693.77|1693.78|1693.08|1694.72|1693.83|1693.7|1692.74|461
1591607700000|2020-06-08 09:15:00|1694.03|1692.83|1693.71|1693.01|1694.13|1693.34|1693.3|1692.41|601
1591608000000|2020-06-08 09:20:00|1693.61|1692.91|1694.17|1693.47|1694.63|1693.7|1693.36|1692.49|525
1591608300000|2020-06-08 09:25:00|1694.2|1693.5|1695.19|1694.49|1695.64|1694.83|1694.2|1693.32|456
1591608600000|2020-06-08 09:30:00|1695.21|1694.51|1693.4|1692.7|1695.51|1694.61|1692.83|1692.13|692
1591608900000|2020-06-08 09:35:00|1693.54|1692.84|1694.16|1693.46|1694.5|1693.54|1692.48|1691.56|639
1591609200000|2020-06-08 09:40:00|1694.17|1693.47|1695.02|1693.82|1695.25|1694.4|1693.83|1692.98|546
1591609500000|2020-06-08 09:45:00|1694.66|1693.96|1694.83|1694.13|1695.69|1694.86|1694.07|1693.26|568
1591609800000|2020-06-08 09:50:00|1694.87|1694.17|1695.46|1694.76|1696.16|1694.96|1694.85|1693.92|433
1591610100000|2020-06-08 09:55:00|1695.44|1694.74|1695.61|1694.91|1696.68|1695.65|1694.89|1694.13|659
1591610400000|2020-06-08 10:00:00|1695.6|1694.9|1697.23|1696.53|1697.81|1696.87|1695.55|1694.85|569
1591610700000|2020-06-08 10:05:00|1697.22|1696.52|1697.07|1696.37|1697.55|1696.7|1696.67|1695.82|436
1591611000000|2020-06-08 10:10:00|1697.08|1696.38|1695.05|1694.35|1697.11|1696.38|1695.03|1694.19|532
1591611300000|2020-06-08 10:15:00|1695.02|1694.32|1695.06|1694.36|1695.99|1695.1|1694.97|1694.13|408
1591611600000|2020-06-08 10:20:00|1695.13|1694.43|1694.68|1693.98|1695.38|1694.48|1694.68|1693.85|398
1591611900000|2020-06-08 10:25:00|1694.69|1693.99|1694.28|1693.58|1695.07|1694.08|1694.06|1693.12|415
1591612200000|2020-06-08 10:30:00|1694.31|1693.61|1694.62|1693.92|1696.12|1694.92|1693.8|1692.9|483
1591612500000|2020-06-08 10:35:00|1694.61|1693.91|1694.72|1693.52|1695.45|1694.47|1694.22|1693.27|510
1591612800000|2020-06-08 10:40:00|1694.66|1693.46|1695.39|1694.19|1695.68|1694.84|1693.98|1693.13|481
1591613100000|2020-06-08 10:45:00|1695.38|1694.18|1696.1|1694.9|1696.39|1695.59|1694.76|1693.87|487
1591613400000|2020-06-08 10:50:00|1695.52|1694.82|1695.91|1695.21|1697.27|1696.16|1695.23|1694.36|584
1591613700000|2020-06-08 10:55:00|1695.9|1695.2|1695.73|1695.03|1696.52|1695.66|1695.13|1694.14|441
1591614000000|2020-06-08 11:00:00|1695.74|1695.04|1695.32|1694.62|1697.04|1696.17|1695.32|1694.6|608
1591614300000|2020-06-08 11:05:00|1695.33|1694.63|1695.6|1694.9|1696.47|1695.6|1695.07|1694.21|491
1591614600000|2020-06-08 11:10:00|1695.63|1694.93|1695.23|1694.53|1696|1694.95|1694.94|1694.02|460
1591614900000|2020-06-08 11:15:00|1695.21|1694.51|1694.19|1692.99|1695.46|1694.53|1693.5|1692.51|565
1591615200000|2020-06-08 11:20:00|1694.2|1693|1694.93|1694.23|1695.8|1694.7|1693.54|1692.58|548
1591615500000|2020-06-08 11:25:00|1694.92|1694.22|1695.31|1694.61|1696.49|1695.5|1694.85|1693.97|634
1591615800000|2020-06-08 11:30:00|1695.34|1694.64|1695.19|1693.99|1696.02|1695.08|1694.76|1693.68|645
1591616100000|2020-06-08 11:35:00|1695.17|1693.97|1694.85|1694.15|1696.87|1695.86|1694.59|1693.8|597
1591616400000|2020-06-08 11:40:00|1694.7|1694|1695.2|1694.5|1695.52|1694.59|1693.81|1693|553
1591616700000|2020-06-08 11:45:00|1695.32|1694.12|1694.04|1693.34|1695.6|1694.4|1693.65|1692.71|656
1591617000000|2020-06-08 11:50:00|1694.11|1693.41|1693.36|1692.16|1695.11|1694.15|1692.43|1691.53|850
1591617300000|2020-06-08 11:55:00|1693.42|1692.22|1692.96|1691.76|1694.7|1693.72|1692.23|1691.27|748
1591617600000|2020-06-08 12:00:00|1692.9|1691.7|1692.73|1692.03|1693.79|1692.79|1691.52|1690.74|898
1591617900000|2020-06-08 12:05:00|1692.85|1692.15|1694.5|1693.8|1694.87|1693.89|1692.79|1691.91|793
1591618200000|2020-06-08 12:10:00|1694.58|1693.38|1692.67|1691.97|1695.15|1694.45|1691.95|1691.12|845
1591618500000|2020-06-08 12:15:00|1692.61|1691.91|1693.18|1691.98|1694.06|1692.91|1691.65|1690.79|726
1591618800000|2020-06-08 12:20:00|1693.21|1692.51|1692.95|1692.25|1694.66|1693.71|1692.93|1692.14|737
1591619100000|2020-06-08 12:25:00|1692.99|1692.29|1693.22|1692.52|1693.66|1692.96|1692.4|1691.7|641
1591619400000|2020-06-08 12:30:00|1693.18|1692.48|1692.36|1691.16|1693.91|1692.96|1691.87|1690.98|722
1591619700000|2020-06-08 12:35:00|1692.34|1691.14|1692.43|1691.23|1692.64|1691.71|1691.23|1690.37|753
1591620000000|2020-06-08 12:40:00|1692.61|1691.41|1693.57|1692.37|1694.46|1693.51|1692.03|1691.24|818
1591620300000|2020-06-08 12:45:00|1693.55|1692.35|1693.36|1692.66|1694.74|1693.68|1692.94|1692.01|838
1591620600000|2020-06-08 12:50:00|1693.78|1693.08|1691.94|1690.74|1694.41|1693.46|1691.55|1690.7|913
1591620900000|2020-06-08 12:55:00|1691.76|1691.06|1691.67|1690.97|1693.41|1692.71|1691.32|1690.51|773
1591621200000|2020-06-08 13:00:00|1691.7|1691|1691.45|1690.75|1693.22|1692.28|1691.25|1690.47|995
1591621500000|2020-06-08 13:05:00|1691.67|1690.97|1690.96|1690.26|1692.77|1691.8|1690.73|1689.85|1041
1591621800000|2020-06-08 13:10:00|1691.01|1690.31|1688.42|1687.72|1691.7|1690.73|1688.28|1687.58|1059
1591622100000|2020-06-08 13:15:00|1688.4|1687.7|1691.36|1690.66|1691.58|1690.88|1687.9|1687.2|867
1591622400000|2020-06-08 13:20:00|1691.33|1690.63|1690.82|1690.12|1691.77|1690.84|1689.85|1689.03|873
1591622700000|2020-06-08 13:25:00|1690.96|1690.26|1691.08|1689.88|1691.61|1690.68|1690.09|1689.22|881
1591623000000|2020-06-08 13:30:00|1691.11|1689.91|1688.97|1687.77|1691.81|1690.96|1687.59|1686.89|1165
1591623300000|2020-06-08 13:35:00|1688.58|1687.88|1687.23|1686.53|1689.29|1688.3|1686.66|1685.93|1199
1591623600000|2020-06-08 13:40:00|1687.17|1686.47|1688.37|1687.67|1689.95|1689.03|1686.79|1686.01|1133
1591623900000|2020-06-08 13:45:00|1688.31|1687.61|1689.45|1688.75|1689.9|1689.2|1687.55|1686.78|1023
1591624200000|2020-06-08 13:50:00|1689.4|1688.7|1690.28|1689.58|1690.96|1690.26|1688.63|1687.93|1009
1591624500000|2020-06-08 13:55:00|1690.35|1689.65|1690.67|1689.97|1693.19|1692.25|1689.92|1689.22|1092
1591624800000|2020-06-08 14:00:00|1690.69|1689.99|1691.16|1690.46|1691.55|1690.85|1689.14|1688.44|1017
1591625100000|2020-06-08 14:05:00|1691.19|1690.49|1692.28|1691.58|1692.71|1692.01|1690.33|1689.63|1001
1591625400000|2020-06-08 14:10:00|1692.24|1691.54|1691.48|1690.78|1692.37|1691.67|1691.1|1690.4|923
1591625700000|2020-06-08 14:15:00|1691.61|1690.91|1693.2|1692.5|1694.28|1693.58|1691.37|1690.67|1015
1591626000000|2020-06-08 14:20:00|1693.22|1692.52|1694.51|1693.81|1694.76|1694.06|1693.22|1692.52|889
1591626300000|2020-06-08 14:25:00|1694.5|1693.8|1695.84|1695.14|1696.11|1695.41|1694.47|1693.77|1033
1591626600000|2020-06-08 14:30:00|1695.75|1695.05|1695.04|1694.34|1696.21|1695.42|1694.68|1693.98|976
1591626900000|2020-06-08 14:35:00|1695.06|1694.36|1693.52|1692.82|1695.22|1694.52|1693.26|1692.56|1065
1591627200000|2020-06-08 14:40:00|1693.55|1692.85|1695.33|1694.63|1696.23|1695.53|1693.29|1692.59|1011
1591627500000|2020-06-08 14:45:00|1695.44|1694.74|1695.7|1695|1695.91|1695.21|1694.45|1693.75|881
1591627800000|2020-06-08 14:50:00|1695.71|1695.01|1694.08|1693.38|1695.72|1695.02|1693.94|1693.24|758
1591628100000|2020-06-08 14:55:00|1693.94|1693.24|1693.44|1692.74|1694.11|1693.41|1693.06|1692.36|767
1591628400000|2020-06-08 15:00:00|1693.31|1692.61|1692.46|1691.76|1693.91|1693.21|1692.16|1691.46|938
1591628700000|2020-06-08 15:05:00|1692.51|1691.81|1691.67|1690.97|1692.54|1691.84|1691.01|1690.31|842
1591629000000|2020-06-08 15:10:00|1691.63|1690.93|1690.85|1690.15|1691.73|1691.03|1690.53|1689.83|902
1591629300000|2020-06-08 15:15:00|1690.86|1690.16|1691.76|1691.06|1691.89|1691.19|1690.05|1689.35|931
1591629600000|2020-06-08 15:20:00|1691.78|1691.08|1693.16|1692.46|1693.37|1692.67|1691.4|1690.7|875
1591629900000|2020-06-08 15:25:00|1693.12|1692.42|1692.18|1691.48|1693.59|1692.89|1692.11|1691.41|774
1591630200000|2020-06-08 15:30:00|1692.17|1691.47|1692.09|1691.39|1692.88|1692.18|1691.61|1690.91|797
1591630500000|2020-06-08 15:35:00|1692.05|1691.35|1692.22|1691.52|1692.87|1692.17|1691.8|1691.1|778
1591630800000|2020-06-08 15:40:00|1692.23|1691.53|1692.51|1691.81|1692.76|1692.06|1692.03|1691.33|712
1591631100000|2020-06-08 15:45:00|1692.55|1691.85|1691.69|1690.99|1692.6|1691.9|1691.6|1690.9|666
1591631400000|2020-06-08 15:50:00|1691.67|1690.97|1691.48|1690.78|1691.99|1691.29|1690.92|1690.22|712
1591631700000|2020-06-08 15:55:00|1691.44|1690.74|1692|1691.3|1692.12|1691.42|1691.2|1690.5|657
1591632000000|2020-06-08 16:00:00|1691.98|1691.28|1693.59|1692.89|1693.64|1692.94|1691.88|1691.18|866
1591632300000|2020-06-08 16:05:00|1693.58|1692.88|1693.35|1692.65|1694|1693.3|1693.28|1692.58|595
1591632600000|2020-06-08 16:10:00|1693.34|1692.64|1694.28|1693.58|1694.53|1693.83|1693.3|1692.6|799
1591632900000|2020-06-08 16:15:00|1694.33|1693.63|1694.48|1693.78|1694.7|1694|1693.64|1692.94|743
1591633200000|2020-06-08 16:20:00|1694.46|1693.76|1693.8|1693.1|1694.47|1693.77|1693.56|1692.85|648
1591633500000|2020-06-08 16:25:00|1693.78|1693.08|1694.58|1693.88|1694.86|1694.16|1693.69|1692.99|767
1591633800000|2020-06-08 16:30:00|1694.6|1693.9|1695.45|1694.75|1695.75|1695.05|1694.51|1693.81|648
1591634100000|2020-06-08 16:35:00|1695.49|1694.79|1695.2|1694.5|1695.83|1695.13|1695.05|1694.35|636
1591634400000|2020-06-08 16:40:00|1695.19|1694.49|1697.5|1696.8|1697.84|1697.14|1695.18|1694.29|828
1591634700000|2020-06-08 16:45:00|1697.49|1696.79|1697.78|1697.08|1698.5|1697.8|1697.12|1696.42|896
1591635000000|2020-06-08 16:50:00|1697.76|1697.06|1698.77|1698.07|1699.57|1698.56|1697.74|1697.04|943
1591635300000|2020-06-08 16:55:00|1698.78|1698.08|1697.93|1697.23|1698.93|1698.23|1697.56|1696.86|875
1591635600000|2020-06-08 17:00:00|1697.95|1697.25|1696.67|1695.97|1698.05|1697.35|1696.44|1695.74|906
1591635900000|2020-06-08 17:05:00|1696.68|1695.98|1697.48|1696.78|1697.79|1697.09|1696.63|1695.93|720
1591636200000|2020-06-08 17:10:00|1697.47|1696.77|1698.77|1698.07|1698.99|1698.26|1697.32|1696.62|702
1591636500000|2020-06-08 17:15:00|1698.76|1698.06|1697.99|1697.29|1698.99|1698.21|1697.52|1696.38|798
1591636800000|2020-06-08 17:20:00|1697.97|1697.27|1698.97|1698.27|1699.45|1698.65|1697.88|1697.11|794
1591637100000|2020-06-08 17:25:00|1699|1698.3|1699.64|1698.94|1699.8|1699.1|1698.44|1697.74|937
1591637400000|2020-06-08 17:30:00|1699.58|1698.88|1699.35|1698.65|1700.31|1699.61|1699.01|1698.31|794
1591637700000|2020-06-08 17:35:00|1699.36|1698.66|1697.04|1696.34|1699.64|1698.94|1697|1696.29|790
1591638000000|2020-06-08 17:40:00|1697.08|1696.38|1697.84|1697.14|1698.42|1697.6|1696.94|1696.24|758
1591638300000|2020-06-08 17:45:00|1697.76|1697.06|1697.38|1696.68|1698.15|1697.45|1697.21|1696.51|690
1591638600000|2020-06-08 17:50:00|1697.37|1696.67|1697.69|1696.99|1697.92|1697.22|1697.04|1696.34|676
1591638900000|2020-06-08 17:55:00|1697.67|1696.97|1697.98|1697.28|1697.98|1697.28|1697.07|1696.37|679
1591639200000|2020-06-08 18:00:00|1697.97|1697.27|1697.33|1696.63|1698.49|1697.75|1697.07|1696.37|762
1591639500000|2020-06-08 18:05:00|1697.51|1696.81|1698.78|1698.08|1698.88|1698.18|1697.07|1696.37|651
1591639800000|2020-06-08 18:10:00|1698.73|1698.03|1699.27|1698.57|1699.84|1698.88|1698.63|1697.93|724
1591640100000|2020-06-08 18:15:00|1699.4|1698.7|1699.07|1698.37|1699.63|1698.84|1698.74|1697.98|693
1591640400000|2020-06-08 18:20:00|1699.21|1698.51|1699.21|1698.51|1699.27|1698.57|1698.37|1697.55|607
1591640700000|2020-06-08 18:25:00|1699.25|1698.55|1699.21|1698.51|1699.9|1699.1|1698.98|1698.28|659
1591641000000|2020-06-08 18:30:00|1699.16|1698.46|1698.84|1698.14|1699.57|1698.87|1698.65|1697.95|637
1591641300000|2020-06-08 18:35:00|1698.83|1698.13|1698.64|1697.94|1699.39|1698.69|1698.37|1697.67|653
1591641600000|2020-06-08 18:40:00|1698.65|1697.95|1699.06|1698.36|1699.15|1698.45|1698.36|1697.66|592
1591641900000|2020-06-08 18:45:00|1698.98|1698.28|1698.84|1698.14|1699.18|1698.48|1698.69|1697.99|639
1591642200000|2020-06-08 18:50:00|1698.85|1698.15|1699.13|1698.43|1699.52|1698.82|1698.69|1697.99|683
1591642500000|2020-06-08 18:55:00|1699.18|1698.48|1699.53|1698.83|1700.58|1699.66|1699.1|1698.4|910
1591642800000|2020-06-08 19:00:00|1699.65|1698.95|1699.82|1699.12|1700.15|1699.45|1699.27|1698.57|775
1591643100000|2020-06-08 19:05:00|1699.83|1699.13|1700.44|1699.74|1700.63|1699.93|1699.39|1698.69|724
1591643400000|2020-06-08 19:10:00|1700.46|1699.76|1700.67|1699.97|1701.09|1700.16|1699.64|1698.94|744
1591643700000|2020-06-08 19:15:00|1700.65|1699.95|1699.99|1699.29|1701.03|1700.14|1699.78|1698.98|541
1591644000000|2020-06-08 19:20:00|1700.13|1698.93|1700.68|1699.98|1701.05|1700.14|1699.62|1698.85|660
1591644300000|2020-06-08 19:25:00|1700.71|1700.01|1701.17|1699.97|1701.28|1700.35|1700.31|1699.61|642
1591644600000|2020-06-08 19:30:00|1700.94|1700.24|1700.65|1699.45|1701.27|1700.35|1699.94|1698.98|853
1591644900000|2020-06-08 19:35:00|1700.78|1699.58|1700.22|1699.72|1700.79|1700.25|1699.6|1699.1|620
1591645200000|2020-06-08 19:40:00|1700.2|1699.7|1699.71|1698.71|1700.47|1699.76|1699.29|1698.68|811
1591645500000|2020-06-08 19:45:00|1699.7|1698.7|1699.67|1699.17|1700.19|1699.66|1699.36|1698.59|855
1591645800000|2020-06-08 19:50:00|1699.66|1699.16|1697.45|1696.95|1699.87|1699.37|1697.42|1696.9|914
1591646100000|2020-06-08 19:55:00|1697.5|1697|1698.98|1698.48|1699.51|1698.77|1697.16|1696.47|993
1591646400000|2020-06-08 20:00:00|1698.77|1698.27|1699.46|1698.96|1700.02|1699.52|1698.61|1698.11|557
1591646700000|2020-06-08 20:05:00|1699.4|1698.9|1699.3|1698.8|1699.7|1699.2|1698.19|1697.44|422
1591647000000|2020-06-08 20:10:00|1699.56|1698.56|1699.69|1698.69|1699.84|1699.05|1698.87|1698.17|247
1591647300000|2020-06-08 20:15:00|1699.49|1698.49|1699.36|1698.36|1700.18|1699.44|1698.96|1698.16|227
1591647600000|2020-06-08 20:20:00|1699.32|1698.32|1698.97|1698.47|1699.82|1698.99|1698.42|1697.58|308
1591647900000|2020-06-08 20:25:00|1698.27|1697.77|1698.94|1698.44|1699.64|1699.01|1698.27|1697.68|275
1591648200000|2020-06-08 20:30:00|1698.79|1698.29|1700|1699|1700.14|1699.35|1698.75|1697.89|305
1591648500000|2020-06-08 20:35:00|1700.04|1699.04|1699.32|1698.32|1700.17|1699.36|1698.83|1698.16|275
1591648800000|2020-06-08 20:40:00|1699.33|1698.33|1698.62|1697.62|1699.6|1698.6|1697.87|1697|326
1591649100000|2020-06-08 20:45:00|1699.15|1698.15|1699.38|1698.38|1699.87|1698.87|1698.95|1697.95|372
1591649400000|2020-06-08 20:50:00|1699.23|1698.23|1699.06|1698.06|1699.68|1698.68|1698.31|1697.31|353
1591649700000|2020-06-08 20:55:00|1698.98|1697.98|1698.81|1697.81|1699.81|1698.81|1698.46|1697.46|389
1591653600000|2020-06-08 22:00:00|1700.16|1699.16|1701.78|1697.54|1701.78|1700.52|1700.1|1697.5|204
1591653900000|2020-06-08 22:05:00|1703.97|1700.99|1700.54|1699.54|1703.97|1700.99|1699.91|1698.91|175
1591654200000|2020-06-08 22:10:00|1700.5|1699.5|1700.12|1699.12|1700.95|1699.95|1699.79|1698.79|168
1591654500000|2020-06-08 22:15:00|1700.13|1699.13|1700.05|1699.05|1700.37|1699.37|1699.57|1698.69|144
1591654800000|2020-06-08 22:20:00|1700.03|1699.03|1699.12|1698.12|1700.2|1699.2|1698.9|1698.02|169
1591655100000|2020-06-08 22:25:00|1699.15|1698.15|1699.07|1698.57|1699.25|1698.67|1698.62|1697.9|155
1591655400000|2020-06-08 22:30:00|1699.23|1698.23|1699.04|1698.54|1699.41|1698.69|1698.74|1697.97|176
1591655700000|2020-06-08 22:35:00|1699.03|1698.53|1699.27|1698.77|1699.52|1698.84|1698.99|1698.41|160
1591656000000|2020-06-08 22:40:00|1699.26|1698.76|1699.18|1698.68|1699.41|1698.8|1699.08|1698.26|85
1591656300000|2020-06-08 22:45:00|1699.24|1698.74|1698.23|1697.73|1699.35|1698.85|1698.09|1697.34|159
1591656600000|2020-06-08 22:50:00|1698.24|1697.74|1697.71|1697.21|1698.5|1697.79|1697.62|1696.9|193
1591656900000|2020-06-08 22:55:00|1697.96|1696.96|1697.82|1696.82|1698.17|1697.5|1697.5|1696.77|174
1591657200000|2020-06-08 23:00:00|1698.07|1697.07|1697.78|1697.28|1698.22|1697.57|1697.44|1696.69|224
1591657500000|2020-06-08 23:05:00|1697.72|1697.22|1697.76|1696.76|1698.18|1697.43|1697.44|1696.72|219
1591657800000|2020-06-08 23:10:00|1697.71|1696.71|1698.44|1697.44|1698.62|1697.82|1696.56|1695.84|402
1591658100000|2020-06-08 23:15:00|1698.17|1697.67|1698.64|1697.64|1698.74|1698.24|1698.15|1697.39|182
1591658400000|2020-06-08 23:20:00|1698.61|1697.61|1698.39|1697.89|1698.64|1697.99|1698.25|1697.53|122
1591658700000|2020-06-08 23:25:00|1698.4|1697.9|1698.17|1697.67|1698.52|1698.02|1697.89|1697.39|155
1591659000000|2020-06-08 23:30:00|1698.13|1697.63|1698.34|1697.84|1698.5|1697.98|1698.09|1697.47|146
1591659300000|2020-06-08 23:35:00|1698.52|1698.02|1699.06|1698.06|1699.06|1698.31|1698.46|1697.84|113
1591659600000|2020-06-08 23:40:00|1698.76|1698.26|1698.89|1698.39|1699.16|1698.44|1698.67|1697.98|173
1591659900000|2020-06-08 23:45:00|1699.14|1698.14|1699.3|1698.8|1699.83|1699.29|1698.92|1698.12|445
1591660200000|2020-06-08 23:50:00|1699.32|1698.82|1697.65|1697.15|1699.57|1698.88|1697.64|1696.87|310
1591660500000|2020-06-08 23:55:00|1697.86|1697.36|1697.67|1697.17|1698.06|1697.56|1697.1|1696.32|279
1591660800000|2020-06-09 00:00:00|1697.75|1697.25|1698.19|1697.69|1698.38|1697.85|1697.46|1696.75|333
1591661100000|2020-06-09 00:05:00|1698.11|1697.61|1697.99|1697.49|1698.61|1697.96|1697.84|1697.09|328
1591661400000|2020-06-09 00:10:00|1698|1697.5|1698.82|1697.82|1698.9|1698.2|1697.6|1696.88|414
1591661700000|2020-06-09 00:15:00|1698.77|1697.77|1698.3|1697.3|1698.87|1698.3|1697.99|1697.06|257
1591662000000|2020-06-09 00:20:00|1698.35|1697.35|1698.62|1698.12|1698.9|1698.26|1697.85|1697.14|296
1591662300000|2020-06-09 00:25:00|1698.65|1698.15|1698.74|1697.74|1698.9|1698.4|1697.83|1697.05|451
1591662600000|2020-06-09 00:30:00|1698.69|1697.69|1698.85|1697.85|1699.78|1699.07|1697.69|1697.03|508
1591662900000|2020-06-09 00:35:00|1698.87|1697.87|1698.78|1698.28|1698.95|1698.3|1697.94|1697.15|326
1591663200000|2020-06-09 00:40:00|1698.74|1698.24|1699.06|1698.56|1699.63|1698.75|1698.03|1697.53|286
1591663500000|2020-06-09 00:45:00|1699.02|1698.52|1699.84|1698.84|1700.05|1699.35|1699.02|1698.51|357
1591663800000|2020-06-09 00:50:00|1699.57|1699.07|1699.87|1699.37|1700.19|1699.63|1698.43|1697.68|504
1591664100000|2020-06-09 00:55:00|1699.84|1699.34|1701.07|1700.07|1701.44|1700.89|1699.75|1699.25|414
1591664400000|2020-06-09 01:00:00|1701.04|1700.04|1700.56|1700.06|1701.12|1700.32|1698.8|1698.08|888
1591664700000|2020-06-09 01:05:00|1700.76|1699.76|1700.7|1700.2|1701.4|1700.66|1700.27|1699.52|515
1591665000000|2020-06-09 01:10:00|1700.76|1700.26|1701.01|1700.51|1701.2|1700.6|1700.15|1699.53|430
1591665300000|2020-06-09 01:15:00|1701.07|1700.57|1702.01|1701.51|1702.11|1701.61|1700.89|1700.36|573
1591665600000|2020-06-09 01:20:00|1702.07|1701.57|1703.84|1703.34|1703.84|1703.34|1701.76|1701.26|714
1591665900000|2020-06-09 01:25:00|1703.82|1703.32|1704.44|1703.94|1704.97|1704.47|1703.79|1703.29|692
1591666200000|2020-06-09 01:30:00|1704.43|1703.93|1703.07|1702.57|1705.24|1704.71|1702.88|1702.19|667
1591666500000|2020-06-09 01:35:00|1703.04|1702.54|1701.9|1701.4|1703.65|1702.87|1701.23|1700.61|773
1591666800000|2020-06-09 01:40:00|1701.92|1701.42|1700.87|1700.37|1702.13|1701.63|1700.87|1700.31|718
1591667100000|2020-06-09 01:45:00|1700.93|1700.43|1699.76|1699.26|1701.17|1700.67|1699.72|1699.22|668
1591667400000|2020-06-09 01:50:00|1699.77|1699.27|1700.18|1699.68|1700.19|1699.69|1699.11|1698.61|549
1591667700000|2020-06-09 01:55:00|1700.15|1699.65|1698.41|1697.91|1700.22|1699.72|1698.3|1697.63|471
1591668000000|2020-06-09 02:00:00|1698.46|1697.96|1698.1|1697.6|1698.91|1698.27|1697.83|1697.18|524
1591668300000|2020-06-09 02:05:00|1697.93|1697.43|1697.36|1696.86|1697.93|1697.43|1696.52|1696.02|577
1591668600000|2020-06-09 02:10:00|1697.33|1696.83|1698.48|1697.48|1698.52|1697.99|1697.33|1696.83|505
1591668900000|2020-06-09 02:15:00|1698.49|1697.49|1698.02|1697.02|1698.68|1697.93|1697.65|1696.83|377
1591669200000|2020-06-09 02:20:00|1698.07|1697.07|1697.68|1697.18|1698.11|1697.44|1697.32|1696.57|282
1591669500000|2020-06-09 02:25:00|1697.87|1696.87|1697.38|1696.88|1697.91|1697.41|1697.29|1696.54|259
1591669800000|2020-06-09 02:30:00|1697.47|1696.97|1696.45|1695.45|1697.63|1697.07|1696.12|1695.41|459
1591670100000|2020-06-09 02:35:00|1696.46|1695.46|1696.41|1695.91|1696.94|1696.44|1695.75|1695.05|599
1591670400000|2020-06-09 02:40:00|1696.47|1695.97|1696.53|1696.03|1697.43|1696.71|1695.99|1695.32|621
1591670700000|2020-06-09 02:45:00|1696.52|1696.02|1696.2|1695.7|1696.61|1696.05|1695.75|1695.06|611
1591671000000|2020-06-09 02:50:00|1696.19|1695.69|1696.23|1695.73|1696.55|1695.98|1695.37|1694.63|465
1591671300000|2020-06-09 02:55:00|1696.25|1695.75|1695.94|1695.44|1696.53|1695.93|1695.23|1694.55|469
1591671600000|2020-06-09 03:00:00|1696.06|1695.56|1695.98|1694.98|1696.4|1695.7|1695.39|1694.84|376
1591671900000|2020-06-09 03:05:00|1696.02|1695.02|1696.43|1695.93|1696.93|1696.24|1695.76|1694.96|504
1591672200000|2020-06-09 03:10:00|1696.44|1695.94|1696.69|1696.19|1696.92|1696.24|1696.2|1695.45|333
1591672500000|2020-06-09 03:15:00|1696.8|1696.3|1697.11|1696.61|1697.44|1696.8|1696.59|1695.86|395
1591672800000|2020-06-09 03:20:00|1697.06|1696.56|1697.34|1696.84|1697.62|1696.95|1697.02|1696.31|411
1591673100000|2020-06-09 03:25:00|1697.45|1696.45|1697.2|1696.2|1697.6|1696.91|1696.61|1695.87|290
1591673400000|2020-06-09 03:30:00|1697.17|1696.17|1695.74|1695.24|1697.17|1696.28|1695.41|1694.72|362
1591673700000|2020-06-09 03:35:00|1695.8|1695.3|1695.81|1695.31|1696.19|1695.56|1695.5|1694.85|274
1591674000000|2020-06-09 03:40:00|1696.01|1695.01|1695.23|1694.73|1696.03|1695.34|1694.74|1694.07|294
1591674300000|2020-06-09 03:45:00|1695.24|1694.74|1695.27|1694.77|1695.58|1694.87|1694.88|1694.13|346
1591674600000|2020-06-09 03:50:00|1695.28|1694.78|1695.45|1694.95|1696.14|1695.36|1695.21|1694.62|269
1591674900000|2020-06-09 03:55:00|1695.48|1694.98|1695.75|1695.25|1696.1|1695.43|1695.45|1694.95|167
1591675200000|2020-06-09 04:00:00|1695.74|1695.24|1696.28|1695.78|1696.36|1695.86|1695.7|1695.2|185
1591675500000|2020-06-09 04:05:00|1696.4|1695.9|1696.04|1695.54|1696.83|1696.19|1695.97|1695.24|258
1591675800000|2020-06-09 04:10:00|1696.03|1695.53|1695.65|1695.15|1696.07|1695.57|1695.5|1695|285
1591676100000|2020-06-09 04:15:00|1695.69|1695.19|1694.5|1694|1695.95|1695.4|1694.25|1693.67|413
1591676400000|2020-06-09 04:20:00|1694.54|1694.04|1696.03|1695.53|1696.37|1695.87|1694.42|1693.83|463
1591676700000|2020-06-09 04:25:00|1696.01|1695.51|1696.46|1695.46|1696.82|1696.03|1695.55|1694.89|322
1591677000000|2020-06-09 04:30:00|1696.44|1695.44|1696.21|1695.71|1696.44|1695.84|1695.72|1695.21|311
1591677300000|2020-06-09 04:35:00|1696.17|1695.67|1696.83|1696.33|1697.19|1696.47|1695.98|1695.28|279
1591677600000|2020-06-09 04:40:00|1696.87|1696.37|1696.2|1695.2|1697.21|1696.42|1695.64|1694.9|315
1591677900000|2020-06-09 04:45:00|1696.03|1695.53|1696.64|1696.14|1696.99|1696.31|1695.74|1695.24|358
1591678200000|2020-06-09 04:50:00|1696.62|1696.12|1697.69|1697.19|1698.15|1697.41|1696.25|1695.52|363
1591678500000|2020-06-09 04:55:00|1697.66|1697.16|1697.62|1697.12|1698.17|1697.53|1697.41|1696.87|329
1591678800000|2020-06-09 05:00:00|1697.59|1697.09|1696.66|1696.16|1697.85|1697.18|1696.52|1695.74|230
1591679100000|2020-06-09 05:05:00|1696.55|1696.05|1696.55|1696.05|1696.8|1696.3|1696.24|1695.74|199
1591679400000|2020-06-09 05:10:00|1696.58|1696.08|1697.26|1696.76|1697.39|1696.78|1696.46|1695.96|252
1591679700000|2020-06-09 05:15:00|1697.2|1696.7|1696.47|1695.97|1697.23|1696.73|1696.31|1695.81|211
1591680000000|2020-06-09 05:20:00|1696.49|1695.99|1696.18|1695.68|1696.49|1695.99|1695.72|1695.22|326
1591680300000|2020-06-09 05:25:00|1696.17|1695.67|1696.06|1695.56|1696.56|1696.06|1696.03|1695.53|175
1591680600000|2020-06-09 05:30:00|1696.05|1695.55|1696.1|1695.6|1696.58|1695.8|1695.65|1695.15|539
1591680900000|2020-06-09 05:35:00|1696.09|1695.59|1698.13|1697.63|1699.04|1698.52|1696.02|1695.52|593
1591681200000|2020-06-09 05:40:00|1698.22|1697.72|1699.39|1698.89|1699.98|1699.48|1698.14|1697.55|675
1591681500000|2020-06-09 05:45:00|1699.25|1698.75|1698.74|1698.24|1699.65|1698.95|1698.66|1698.16|533
1591681800000|2020-06-09 05:50:00|1698.76|1698.26|1698.46|1697.96|1699.3|1698.8|1698.42|1697.92|449
1591682100000|2020-06-09 05:55:00|1698.48|1697.98|1698.81|1698.31|1699.15|1698.65|1698.42|1697.65|376
1591682400000|2020-06-09 06:00:00|1698.61|1698.11|1697.66|1697.16|1698.84|1698.34|1697.12|1696.62|404
1591682700000|2020-06-09 06:05:00|1697.62|1697.12|1697.79|1697.29|1697.91|1697.41|1697.4|1696.9|262
1591683000000|2020-06-09 06:10:00|1697.76|1697.26|1697.48|1696.98|1697.99|1697.49|1697|1696.5|389
1591683300000|2020-06-09 06:15:00|1697.47|1696.97|1696.44|1695.94|1697.8|1697.3|1695.41|1694.68|591
1591683600000|2020-06-09 06:20:00|1696.43|1695.93|1696.21|1695.21|1696.99|1696.43|1694.97|1694.36|503
1591683900000|2020-06-09 06:25:00|1695.92|1695.42|1694.23|1693.73|1696.2|1695.48|1692.83|1692.32|811
1591684200000|2020-06-09 06:30:00|1694.21|1693.71|1694.34|1693.84|1694.59|1693.87|1692.57|1692.07|798
1591684500000|2020-06-09 06:35:00|1694.23|1693.73|1695.36|1694.86|1695.57|1694.86|1693.82|1693.32|627
1591684800000|2020-06-09 06:40:00|1695.43|1694.93|1695.81|1694.81|1696.61|1695.94|1694.72|1694.22|727
1591685100000|2020-06-09 06:45:00|1695.82|1694.82|1695.89|1694.89|1696.75|1696.07|1695.07|1694.3|545
1591685400000|2020-06-09 06:50:00|1695.66|1695.16|1694.63|1694.13|1696|1695.28|1694.17|1693.56|490
1591685700000|2020-06-09 06:55:00|1694.65|1694.15|1695.76|1695.26|1696.19|1695.65|1694.14|1693.4|544
1591686000000|2020-06-09 07:00:00|1695.72|1695.22|1697.32|1696.82|1697.32|1696.82|1695.38|1694.82|673
1591686300000|2020-06-09 07:05:00|1697.28|1696.78|1697.45|1696.95|1697.88|1697.38|1696.9|1696.4|715
1591686600000|2020-06-09 07:10:00|1697.46|1696.96|1697.39|1696.89|1697.88|1697.38|1696.85|1696.35|713
1591686900000|2020-06-09 07:15:00|1697.36|1696.86|1698.94|1698.44|1699.62|1699.12|1697.19|1696.69|741
1591687200000|2020-06-09 07:20:00|1698.93|1698.43|1697.04|1696.54|1699.23|1698.73|1697.04|1696.39|758
1591687500000|2020-06-09 07:25:00|1697.06|1696.56|1699|1698.5|1699.05|1698.55|1696.8|1696.15|680
1591687800000|2020-06-09 07:30:00|1698.98|1698.48|1700.3|1699.8|1701.05|1700.48|1698.14|1697.64|733
1591688100000|2020-06-09 07:35:00|1700.32|1699.82|1701.39|1700.89|1702.41|1701.91|1700.25|1699.75|860
1591688400000|2020-06-09 07:40:00|1701.4|1700.9|1701.04|1700.54|1702.55|1702.05|1700.64|1700.14|873
1591688700000|2020-06-09 07:45:00|1701.03|1700.53|1701.14|1700.64|1702.3|1701.8|1700.93|1700.4|756
1591689000000|2020-06-09 07:50:00|1701.16|1700.66|1701.43|1700.93|1702.18|1701.68|1700.91|1700.41|754
1591689300000|2020-06-09 07:55:00|1701.35|1700.85|1702.2|1701.7|1702.32|1701.82|1700.73|1700.17|693
1591689600000|2020-06-09 08:00:00|1702.23|1701.73|1701.9|1701.4|1703.03|1702.53|1701.73|1701.22|625
1591689900000|2020-06-09 08:05:00|1701.88|1701.38|1704.53|1704.03|1705.79|1705.29|1701.83|1701.2|882
1591690200000|2020-06-09 08:10:00|1704.51|1704.01|1705.16|1704.66|1705.42|1704.74|1703.66|1703.1|722
1591690500000|2020-06-09 08:15:00|1705.21|1704.71|1704.6|1704.1|1705.96|1705.29|1704.22|1703.68|883
1591690800000|2020-06-09 08:20:00|1704.66|1704.16|1704.39|1703.89|1706.12|1705.56|1704.35|1703.62|774
1591691100000|2020-06-09 08:25:00|1704.41|1703.91|1705.29|1704.79|1705.62|1705.12|1704.33|1703.68|712
1591691400000|2020-06-09 08:30:00|1705.26|1704.76|1706.86|1706.36|1707.25|1706.47|1705.26|1704.76|750
1591691700000|2020-06-09 08:35:00|1706.9|1706.4|1707.03|1706.53|1707.33|1706.83|1705.31|1704.81|732
1591692000000|2020-06-09 08:40:00|1707.05|1706.55|1706.7|1706.2|1707.26|1706.76|1705.84|1705.2|743
1591692300000|2020-06-09 08:45:00|1706.68|1706.18|1704.21|1703.71|1707.09|1706.3|1704.04|1703.54|799
1591692600000|2020-06-09 08:50:00|1704.22|1703.72|1704.2|1703.7|1704.4|1703.9|1701.97|1701.17|798
1591692900000|2020-06-09 08:55:00|1704.24|1703.74|1706.17|1705.67|1706.76|1706.03|1703.85|1703.35|746
1591693200000|2020-06-09 09:00:00|1706.23|1705.73|1705.82|1705.32|1706.68|1706|1705.49|1704.94|626
1591693500000|2020-06-09 09:05:00|1705.84|1705.34|1707.11|1706.61|1708|1707.42|1705.84|1705.09|728
1591693800000|2020-06-09 09:10:00|1707.14|1706.64|1709.44|1708.94|1709.78|1709.28|1707.12|1706.62|862
1591694100000|2020-06-09 09:15:00|1709.43|1708.93|1709.15|1708.65|1709.48|1708.98|1708.46|1707.96|725
1591694400000|2020-06-09 09:20:00|1709.16|1708.66|1708.77|1708.27|1709.99|1709.49|1708.52|1708.02|681
1591694700000|2020-06-09 09:25:00|1708.76|1708.26|1708.02|1707.52|1709.07|1708.57|1707.74|1707.24|736
1591695000000|2020-06-09 09:30:00|1708.03|1707.53|1707.98|1707.48|1708.27|1707.77|1707.18|1706.52|759
1591695300000|2020-06-09 09:35:00|1707.87|1707.37|1707.87|1707.37|1708.58|1708.08|1707.69|1707.19|521
1591695600000|2020-06-09 09:40:00|1707.86|1707.36|1707.12|1706.62|1708.44|1707.94|1706.94|1706.44|533
1591695900000|2020-06-09 09:45:00|1707.18|1706.68|1708.6|1708.1|1708.89|1708.18|1707.18|1706.56|523
1591696200000|2020-06-09 09:50:00|1708.58|1708.08|1708.88|1708.38|1710.26|1709.56|1708.58|1708.08|614
1591696500000|2020-06-09 09:55:00|1708.87|1708.37|1709.13|1708.63|1709.63|1709.05|1708.72|1708.22|467
1591696800000|2020-06-09 10:00:00|1709.17|1708.67|1709.33|1708.83|1710.13|1709.48|1708.11|1707.61|507
1591697100000|2020-06-09 10:05:00|1709.34|1708.84|1709.81|1709.31|1710.15|1709.51|1708.92|1708.42|346
1591697400000|2020-06-09 10:10:00|1709.75|1709.25|1709.4|1708.9|1710.39|1709.63|1709.18|1708.68|530
1591697700000|2020-06-09 10:15:00|1709.33|1708.83|1709.39|1708.89|1709.76|1709.13|1708.2|1707.65|563
1591698000000|2020-06-09 10:20:00|1709.38|1708.88|1708.67|1708.17|1709.54|1709.04|1708.38|1707.88|478
1591698300000|2020-06-09 10:25:00|1708.66|1708.16|1709.28|1708.78|1709.69|1709.19|1708.33|1707.83|555
1591698600000|2020-06-09 10:30:00|1709.23|1708.73|1709.61|1709.11|1710.1|1709.39|1708.9|1708.4|586
1591698900000|2020-06-09 10:35:00|1709.64|1709.14|1709.67|1709.17|1710.48|1709.98|1709.21|1708.71|651
1591699200000|2020-06-09 10:40:00|1709.58|1709.08|1708.59|1708.09|1710.49|1709.92|1708.25|1707.75|669
1591699500000|2020-06-09 10:45:00|1708.6|1708.1|1709.23|1708.73|1709.39|1708.73|1708.01|1707.51|533
1591699800000|2020-06-09 10:50:00|1709.21|1708.71|1710.04|1709.54|1710.91|1710.28|1709.17|1708.67|506
1591700100000|2020-06-09 10:55:00|1710.05|1709.55|1710.4|1709.9|1710.8|1710.3|1710.03|1709.53|461
1591700400000|2020-06-09 11:00:00|1710.39|1709.89|1710.6|1710.1|1710.94|1710.44|1710.1|1709.6|475
1591700700000|2020-06-09 11:05:00|1710.63|1710.13|1708.04|1707.54|1710.88|1710.38|1707.68|1707.18|693
1591701000000|2020-06-09 11:10:00|1708.05|1707.55|1707.98|1707.48|1708.11|1707.55|1707.06|1706.36|526
1591701300000|2020-06-09 11:15:00|1707.95|1707.45|1708.92|1708.42|1709.36|1708.78|1707.22|1706.72|561
1591701600000|2020-06-09 11:20:00|1708.93|1708.43|1709.83|1709.33|1711.57|1711.07|1708.9|1708.22|751
1591701900000|2020-06-09 11:25:00|1709.88|1709.38|1710.7|1710.2|1710.93|1710.38|1709.59|1709.09|576
1591702200000|2020-06-09 11:30:00|1710.68|1710.18|1710.36|1709.86|1711.29|1710.79|1709.92|1709.41|660
1591702500000|2020-06-09 11:35:00|1710.34|1709.84|1709.32|1708.82|1710.37|1709.87|1708.57|1708.07|790
1591702800000|2020-06-09 11:40:00|1709.34|1708.84|1708.78|1708.28|1709.86|1709.36|1708.42|1707.92|652
1591703100000|2020-06-09 11:45:00|1708.83|1708.33|1706.56|1706.06|1708.93|1708.43|1706.5|1705.78|804
1591703400000|2020-06-09 11:50:00|1706.51|1706.01|1706.4|1705.9|1707.28|1706.72|1706.14|1705.5|806
1591703700000|2020-06-09 11:55:00|1706.64|1706.14|1708.02|1707.52|1708.32|1707.82|1706.6|1706.1|623
1591704000000|2020-06-09 12:00:00|1708.04|1707.54|1706.42|1705.92|1708.06|1707.56|1704.88|1704.36|746
1591704300000|2020-06-09 12:05:00|1706.43|1705.93|1705.36|1704.86|1706.83|1706.33|1705.14|1704.64|679
1591704600000|2020-06-09 12:10:00|1705.28|1704.78|1707.4|1706.9|1707.59|1706.96|1705.28|1704.78|689
1591704900000|2020-06-09 12:15:00|1707.45|1706.95|1709.23|1708.73|1709.41|1708.77|1707.33|1706.64|743
1591705200000|2020-06-09 12:20:00|1709.22|1708.72|1712.14|1711.64|1712.45|1711.95|1709.06|1708.24|1041
1591705500000|2020-06-09 12:25:00|1712.08|1711.58|1712.02|1711.52|1713.39|1712.89|1711.48|1710.87|987
1591705800000|2020-06-09 12:30:00|1712.07|1711.57|1714.49|1713.99|1714.81|1714.31|1712.07|1711.57|979
1591706100000|2020-06-09 12:35:00|1714.46|1713.96|1714.54|1714.04|1716.2|1715.4|1714.07|1713.39|1031
1591706400000|2020-06-09 12:40:00|1714.57|1714.07|1716.21|1715.41|1716.66|1715.95|1714.55|1714.01|869
1591706700000|2020-06-09 12:45:00|1716.22|1715.42|1715.91|1715.11|1717.3|1716.8|1714.78|1714.12|894
1591707000000|2020-06-09 12:50:00|1715.96|1715.16|1717.58|1716.78|1717.9|1717.38|1715.37|1714.73|929
1591707300000|2020-06-09 12:55:00|1717.55|1716.75|1716.86|1716.06|1718.3|1717.76|1715.96|1715.26|926
1591707600000|2020-06-09 13:00:00|1716.64|1716.14|1715.76|1715.26|1717.13|1716.63|1714.86|1714.31|939
1591707900000|2020-06-09 13:05:00|1715.74|1715.24|1716.1|1715.6|1716.83|1716.13|1714.92|1714.22|889
1591708200000|2020-06-09 13:10:00|1716.09|1715.59|1716.31|1715.51|1716.88|1716.18|1715.55|1714.82|781
1591708500000|2020-06-09 13:15:00|1716.32|1715.52|1714.65|1714.15|1716.63|1715.98|1714.29|1713.65|874
1591708800000|2020-06-09 13:20:00|1714.64|1714.14|1715.43|1714.93|1716.11|1715.56|1714.56|1714.06|851
1591709100000|2020-06-09 13:25:00|1715.62|1714.82|1714.39|1713.59|1715.89|1715.39|1713.8|1713.11|874
1591709400000|2020-06-09 13:30:00|1714.33|1713.53|1714.23|1713.73|1716.42|1715.62|1713.84|1713.11|883
1591709700000|2020-06-09 13:35:00|1714.27|1713.77|1715.57|1715.07|1716.27|1715.6|1713.33|1712.62|1040
1591710000000|2020-06-09 13:40:00|1715.58|1715.08|1715.64|1715.14|1715.87|1715.28|1714.7|1714.14|981
1591710300000|2020-06-09 13:45:00|1715.57|1715.07|1718.09|1717.59|1718.16|1717.66|1715.2|1714.7|1048
1591710600000|2020-06-09 13:50:00|1717.98|1717.48|1719.64|1718.84|1719.65|1718.85|1716.72|1716.06|1137
1591710900000|2020-06-09 13:55:00|1719.63|1718.83|1719.23|1718.43|1720.15|1719.62|1718.65|1718.08|1049
1591711200000|2020-06-09 14:00:00|1719.25|1718.45|1717.84|1717.34|1719.5|1718.89|1715.87|1715.37|1136
1591711500000|2020-06-09 14:05:00|1717.86|1717.36|1718.37|1717.87|1719|1718.37|1717.41|1716.77|1045
1591711800000|2020-06-09 14:10:00|1718.42|1717.92|1718.82|1718.02|1718.82|1718.19|1717.18|1716.68|945
1591712100000|2020-06-09 14:15:00|1718.83|1718.03|1719.52|1719.02|1719.64|1719.14|1717.65|1717.05|1058
1591712400000|2020-06-09 14:20:00|1719.49|1718.99|1720.02|1719.52|1720.37|1719.74|1719.19|1718.64|930
1591712700000|2020-06-09 14:25:00|1720.05|1719.55|1720.73|1720.23|1721.19|1720.54|1719.98|1719.48|976
1591713000000|2020-06-09 14:30:00|1720.74|1720.24|1719.86|1719.36|1721.14|1720.43|1719.75|1719.25|934
1591713300000|2020-06-09 14:35:00|1719.84|1719.34|1720.25|1719.75|1720.76|1720.26|1719.83|1719.33|942
1591713600000|2020-06-09 14:40:00|1720.21|1719.71|1718.95|1718.15|1720.73|1720.15|1718.81|1718.09|847
1591713900000|2020-06-09 14:45:00|1719.03|1718.23|1718.61|1717.81|1719.76|1719.13|1718.1|1717.45|1091
1591714200000|2020-06-09 14:50:00|1718.64|1717.84|1718.9|1718.1|1719.75|1718.95|1718.53|1717.74|1097
1591714500000|2020-06-09 14:55:00|1718.95|1718.15|1718.84|1718.34|1720.06|1719.4|1718.56|1717.97|1008
1591714800000|2020-06-09 15:00:00|1718.78|1718.28|1717.79|1717.29|1719.2|1718.48|1717.65|1717.09|993
1591715100000|2020-06-09 15:05:00|1717.78|1717.28|1717.82|1717.32|1718.72|1718.03|1717.16|1716.66|853
1591715400000|2020-06-09 15:10:00|1717.8|1717.3|1718.95|1718.45|1719.11|1718.61|1717.15|1716.65|990
1591715700000|2020-06-09 15:15:00|1718.98|1718.48|1717.52|1717.02|1719.86|1719.25|1717.13|1716.51|908
1591716000000|2020-06-09 15:20:00|1717.54|1717.04|1717.29|1716.79|1718.02|1717.43|1716.99|1716.48|834
1591716300000|2020-06-09 15:25:00|1717.27|1716.77|1717.91|1717.41|1718.43|1717.74|1716.67|1716.1|875
1591716600000|2020-06-09 15:30:00|1717.94|1717.44|1718.76|1718.26|1718.93|1718.37|1717.84|1717.34|762
1591716900000|2020-06-09 15:35:00|1718.75|1718.25|1718.22|1717.72|1718.77|1718.27|1717.81|1717.19|723
1591717200000|2020-06-09 15:40:00|1718.23|1717.73|1717.27|1716.77|1718.23|1717.73|1716.96|1716.39|723
1591717500000|2020-06-09 15:45:00|1717.24|1716.74|1717.59|1717.09|1717.99|1717.24|1716.79|1716.15|861
1591717800000|2020-06-09 15:50:00|1717.53|1717.03|1716.63|1716.13|1718.03|1717.45|1716.31|1715.65|933
1591718100000|2020-06-09 15:55:00|1716.61|1716.11|1716.47|1715.97|1716.94|1716.32|1716.19|1715.67|812
1591718400000|2020-06-09 16:00:00|1716.53|1716.03|1716.82|1716.32|1717.11|1716.61|1716.25|1715.71|746
1591718700000|2020-06-09 16:05:00|1716.79|1716.29|1717.02|1716.52|1717.46|1716.87|1716.59|1715.94|761
1591719000000|2020-06-09 16:10:00|1716.96|1716.46|1716.87|1716.37|1717.25|1716.75|1716.64|1716.02|706
1591719300000|2020-06-09 16:15:00|1716.88|1716.38|1716.17|1715.67|1717.03|1716.53|1715.99|1715.37|764
1591719600000|2020-06-09 16:20:00|1716.16|1715.66|1716.47|1715.97|1716.66|1716.07|1715.86|1715.35|640
1591719900000|2020-06-09 16:25:00|1716.53|1716.03|1716.98|1716.48|1717.28|1716.72|1716.26|1715.68|609
1591720200000|2020-06-09 16:30:00|1716.97|1716.47|1716.83|1716.03|1717.16|1716.53|1716.39|1715.72|725
1591720500000|2020-06-09 16:35:00|1716.88|1716.08|1715.45|1714.95|1716.9|1716.24|1715.34|1714.69|763
1591720800000|2020-06-09 16:40:00|1715.51|1715.01|1715.4|1714.9|1715.93|1715.33|1715.11|1714.44|653
1591721100000|2020-06-09 16:45:00|1715.37|1714.87|1715.16|1714.66|1715.39|1714.89|1714.46|1713.96|755
1591721400000|2020-06-09 16:50:00|1715.27|1714.77|1715.89|1715.39|1716.19|1715.55|1715.14|1714.54|832
1591721700000|2020-06-09 16:55:00|1715.9|1715.4|1715.74|1715.24|1716.35|1715.74|1715.46|1714.84|706
1591722000000|2020-06-09 17:00:00|1715.66|1715.16|1714.9|1714.4|1715.76|1715.16|1714.39|1713.81|809
1591722300000|2020-06-09 17:05:00|1714.94|1714.44|1716.06|1715.56|1716.13|1715.63|1714.94|1714.44|746
1591722600000|2020-06-09 17:10:00|1716.11|1715.61|1715.74|1715.24|1716.63|1716.06|1715.67|1714.99|726
1591722900000|2020-06-09 17:15:00|1715.7|1715.2|1716.15|1715.35|1716.6|1716.05|1715.5|1714.95|653
1591723200000|2020-06-09 17:20:00|1716.02|1715.52|1715.56|1715.06|1716.45|1715.95|1715.4|1714.8|733
1591723500000|2020-06-09 17:25:00|1715.71|1715.21|1715.88|1715.38|1716.33|1715.67|1715.21|1714.51|845
1591723800000|2020-06-09 17:30:00|1715.83|1715.33|1716.52|1715.72|1716.64|1715.89|1715.39|1714.68|756
1591724100000|2020-06-09 17:35:00|1716.53|1715.73|1715.93|1715.13|1716.75|1716.1|1715.84|1715.08|641
1591724400000|2020-06-09 17:40:00|1715.94|1715.14|1715.53|1714.73|1716.01|1715.28|1715.07|1714.32|633
1591724700000|2020-06-09 17:45:00|1715.55|1714.75|1715.19|1714.39|1715.55|1714.84|1714.86|1714.06|586
1591725000000|2020-06-09 17:50:00|1715.22|1714.42|1715.16|1714.66|1715.33|1714.79|1714.87|1714.11|585
1591725300000|2020-06-09 17:55:00|1715.2|1714.7|1715.89|1715.09|1716.15|1715.54|1715.11|1714.42|624
1591725600000|2020-06-09 18:00:00|1715.73|1715.23|1716.69|1716.19|1716.96|1716.25|1715.41|1714.77|705
1591725900000|2020-06-09 18:05:00|1716.88|1716.08|1717.44|1716.64|1717.78|1717.13|1716.85|1716.08|570
1591726200000|2020-06-09 18:10:00|1717.45|1716.65|1716.74|1715.94|1717.65|1716.96|1716.47|1715.82|553
1591726500000|2020-06-09 18:15:00|1716.69|1715.89|1716.92|1716.12|1717.08|1716.5|1716.28|1715.58|591
1591726800000|2020-06-09 18:20:00|1717.1|1716.3|1716.81|1716.01|1717.12|1716.38|1716.27|1715.59|563
1591727100000|2020-06-09 18:25:00|1716.86|1716.06|1716.79|1716.29|1717.11|1716.47|1716.28|1715.61|626
1591727400000|2020-06-09 18:30:00|1716.83|1716.33|1716.42|1715.92|1717|1716.38|1716.27|1715.64|406
1591727700000|2020-06-09 18:35:00|1716.41|1715.91|1716.11|1715.31|1716.66|1716.16|1715.95|1715.29|459
1591728000000|2020-06-09 18:40:00|1716.15|1715.35|1715.86|1715.06|1716.39|1715.78|1715.57|1714.89|416
1591728300000|2020-06-09 18:45:00|1715.85|1715.05|1715.15|1714.35|1716.36|1715.56|1714.84|1714.19|569
1591728600000|2020-06-09 18:50:00|1715.14|1714.34|1713.8|1713|1715.48|1714.83|1713.32|1712.77|790
1591728900000|2020-06-09 18:55:00|1713.58|1713.08|1713.51|1713.01|1714.03|1713.4|1712.93|1712.24|748
1591729200000|2020-06-09 19:00:00|1713.49|1712.99|1713.57|1712.77|1714.26|1713.58|1713.06|1712.56|697
1591729500000|2020-06-09 19:05:00|1713.51|1712.71|1713.72|1712.92|1714.2|1713.4|1712.95|1712.3|630
1591729800000|2020-06-09 19:10:00|1713.56|1712.76|1713.09|1712.29|1713.76|1713.19|1712.43|1711.93|793
1591730100000|2020-06-09 19:15:00|1713.05|1712.25|1712.87|1712.07|1713.27|1712.47|1712.2|1711.66|639
1591730400000|2020-06-09 19:20:00|1712.88|1712.08|1713.53|1712.73|1713.58|1712.98|1712.27|1711.53|643
1591730700000|2020-06-09 19:25:00|1713.57|1712.77|1714.53|1714.03|1714.73|1714.03|1713.35|1712.6|571
1591731000000|2020-06-09 19:30:00|1714.54|1714.04|1715.28|1714.78|1715.45|1714.82|1714.19|1713.62|697
1591731300000|2020-06-09 19:35:00|1715.21|1714.71|1715.1|1714.6|1715.54|1714.96|1714.79|1714.24|630
1591731600000|2020-06-09 19:40:00|1715.09|1714.59|1715.41|1714.91|1715.68|1715.07|1714.97|1714.28|663
1591731900000|2020-06-09 19:45:00|1715.35|1714.85|1715.31|1714.51|1715.79|1715.2|1715.06|1714.42|687
1591732200000|2020-06-09 19:50:00|1715.34|1714.54|1715.19|1714.69|1716.19|1715.55|1714.66|1714|827
1591732500000|2020-06-09 19:55:00|1715.2|1714.7|1715.66|1714.86|1715.69|1714.89|1713.71|1713.18|864
1591732800000|2020-06-09 20:00:00|1715.74|1714.94|1715.25|1714.75|1715.87|1715.26|1714.42|1713.79|430
1591733100000|2020-06-09 20:05:00|1715.24|1714.74|1716.06|1715.26|1716.24|1715.69|1715.14|1714.64|319
1591733400000|2020-06-09 20:10:00|1715.89|1715.39|1715.89|1715.39|1716.28|1715.62|1715.58|1715.04|322
1591733700000|2020-06-09 20:15:00|1715.81|1715.31|1715.6|1715.1|1715.94|1715.35|1715.48|1714.91|228
1591734000000|2020-06-09 20:20:00|1715.57|1715.07|1716.09|1715.59|1716.09|1715.59|1715.57|1715.07|172
1591734300000|2020-06-09 20:25:00|1716.25|1715.45|1715.66|1715.16|1716.27|1715.59|1715.3|1714.8|243
1591734600000|2020-06-09 20:30:00|1715.87|1715.07|1716.29|1715.49|1716.55|1715.9|1715.48|1714.98|403
1591734900000|2020-06-09 20:35:00|1716.33|1715.53|1716.27|1715.47|1716.47|1715.82|1715.76|1715.26|330
1591735200000|2020-06-09 20:40:00|1716.32|1715.52|1716.97|1716.17|1717.11|1716.46|1716.06|1715.35|334
1591735500000|2020-06-09 20:45:00|1716.87|1716.07|1715.81|1715.01|1716.96|1716.46|1715.59|1714.88|418
1591735800000|2020-06-09 20:50:00|1715.82|1715.02|1714.59|1713.79|1716.25|1715.45|1714.27|1713.47|454
1591736100000|2020-06-09 20:55:00|1714.55|1713.75|1715.26|1714.46|1715.34|1714.54|1714.19|1713.39|387
1591740000000|2020-06-09 22:00:00|1714.83|1714.03|1715.97|1715.17|1716.97|1716.17|1714.34|1713.54|300
1591740300000|2020-06-09 22:05:00|1716.04|1715.24|1716.44|1715.64|1716.94|1716.14|1715.97|1715.17|198
1591740600000|2020-06-09 22:10:00|1716.39|1715.59|1715.94|1715.14|1717.12|1716.32|1715.69|1714.89|204
1591740900000|2020-06-09 22:15:00|1715.89|1715.09|1716|1715.2|1716.33|1715.53|1714.91|1714.11|212
1591741200000|2020-06-09 22:20:00|1716.14|1715.34|1716.18|1715.68|1716.35|1715.73|1715.94|1715.14|145
1591741500000|2020-06-09 22:25:00|1716.25|1715.45|1716.26|1715.46|1716.61|1715.88|1716|1715.4|195
1591741800000|2020-06-09 22:30:00|1716.25|1715.45|1716|1715.2|1716.36|1715.7|1715.7|1714.97|177
1591742100000|2020-06-09 22:35:00|1716.1|1715.3|1716.01|1715.21|1716.14|1715.42|1715.78|1715|142
1591742400000|2020-06-09 22:40:00|1715.92|1715.42|1715.45|1714.65|1716.75|1715.46|1715.17|1712.75|244
1591742700000|2020-06-09 22:45:00|1715.47|1714.67|1715.39|1714.59|1716.6|1714.91|1715.11|1712.6|125
1591743000000|2020-06-09 22:50:00|1715.66|1714.86|1715.12|1714.32|1715.71|1715|1714.92|1714.19|204
1591743300000|2020-06-09 22:55:00|1715.16|1714.36|1715.03|1714.23|1715.73|1715.02|1714.83|1714.1|272
1591743600000|2020-06-09 23:00:00|1714.85|1714.35|1715.74|1714.94|1715.84|1715.19|1714.72|1713.95|237
1591743900000|2020-06-09 23:05:00|1715.81|1715.01|1716.07|1715.57|1716.22|1715.58|1715.53|1714.93|136
1591744200000|2020-06-09 23:10:00|1715.97|1715.47|1716.93|1716.13|1717.8|1716.28|1715.93|1713.8|237
1591744500000|2020-06-09 23:15:00|1716.58|1715.78|1716.73|1715.93|1717.07|1716.42|1716.49|1715.7|188
1591744800000|2020-06-09 23:20:00|1716.67|1715.87|1717.08|1716.28|1717.47|1716.86|1716.66|1715.87|247
1591745100000|2020-06-09 23:25:00|1716.95|1716.45|1716.61|1715.81|1717.18|1716.45|1716.51|1715.71|306
1591745400000|2020-06-09 23:30:00|1716.45|1715.65|1715.88|1715.08|1716.75|1715.95|1715.69|1714.89|227
1591745700000|2020-06-09 23:35:00|1715.89|1715.09|1714.96|1714.46|1716.85|1715.21|1714.65|1712.85|321
1591746000000|2020-06-09 23:40:00|1714.93|1714.43|1716.44|1715.64|1716.64|1715.84|1714.72|1714.04|401
1591746300000|2020-06-09 23:45:00|1716.28|1715.48|1715.4|1714.6|1717.37|1716.57|1715.31|1714.52|439
1591746600000|2020-06-09 23:50:00|1715.41|1714.61|1713.28|1712.48|1715.5|1714.8|1712.59|1711.79|507
1591746900000|2020-06-09 23:55:00|1713.24|1712.44|1713.86|1713.06|1713.97|1713.2|1712.94|1712.14|404
1591747200000|2020-06-10 00:00:00|1713.77|1712.97|1713.85|1713.05|1714.39|1713.59|1713.34|1712.54|330
1591747500000|2020-06-10 00:05:00|1713.84|1713.04|1714.23|1713.43|1716.05|1713.86|1713.41|1712.05|381
1591747800000|2020-06-10 00:10:00|1714.29|1713.49|1714.48|1713.68|1716.1|1714.15|1713.95|1712.1|255
1591748100000|2020-06-10 00:15:00|1714.44|1713.64|1714.14|1713.34|1716.45|1714.35|1714.05|1712.45|290
1591748400000|2020-06-10 00:20:00|1714.12|1713.32|1715.34|1714.54|1715.81|1715.12|1714.03|1713.23|423
1591748700000|2020-06-10 00:25:00|1715.4|1714.6|1715.31|1714.81|1715.49|1714.85|1714.55|1713.75|284
1591749000000|2020-06-10 00:30:00|1715.3|1714.8|1714.36|1713.56|1715.53|1714.82|1714.15|1713.35|301
1591749300000|2020-06-10 00:35:00|1714.35|1713.55|1716.07|1715.27|1717.15|1715.44|1714.01|1713.15|332
1591749600000|2020-06-10 00:40:00|1715.94|1715.14|1715.88|1715.08|1717.35|1715.66|1715.61|1713.35|253
1591749900000|2020-06-10 00:45:00|1715.77|1714.97|1716.67|1715.87|1716.96|1716.16|1715.68|1714.88|436
1591750200000|2020-06-10 00:50:00|1716.72|1715.92|1716.55|1715.75|1716.92|1716.21|1716.21|1715.41|391
1591750500000|2020-06-10 00:55:00|1716.59|1715.79|1716.79|1715.99|1719.25|1717.08|1716.59|1715.25|386
1591750800000|2020-06-10 01:00:00|1716.87|1716.07|1718.47|1717.67|1718.56|1717.77|1716.77|1716.04|700
1591751100000|2020-06-10 01:05:00|1718.46|1717.66|1718.3|1717.8|1720.75|1718.05|1718.02|1716.75|505
1591751400000|2020-06-10 01:10:00|1718.45|1717.65|1718.07|1717.27|1720.7|1718.29|1717.98|1716.65|590
1591751700000|2020-06-10 01:15:00|1718.05|1717.25|1717.77|1716.97|1720.95|1718.06|1717.57|1716.77|501
1591752000000|2020-06-10 01:20:00|1717.83|1717.03|1717.7|1716.9|1719.95|1717.43|1717.12|1715.95|552
1591752300000|2020-06-10 01:25:00|1717.98|1717.18|1716.75|1715.95|1718|1717.2|1715.76|1714.96|570
1591752600000|2020-06-10 01:30:00|1716.74|1715.94|1715.67|1714.87|1717.34|1716.54|1715.62|1714.82|530
1591752900000|2020-06-10 01:35:00|1715.66|1714.86|1718.56|1718.06|1719.17|1718.37|1715.34|1714.54|776
1591753200000|2020-06-10 01:40:00|1718.53|1718.03|1717.33|1716.53|1719.65|1718.1|1716.72|1715.65|650
1591753500000|2020-06-10 01:45:00|1717.31|1716.51|1717.59|1716.79|1717.91|1717.2|1716.93|1716.13|492
1591753800000|2020-06-10 01:50:00|1717.61|1716.81|1716.88|1716.08|1717.84|1717.1|1716.34|1715.54|455
1591754100000|2020-06-10 01:55:00|1716.91|1716.11|1717.08|1716.28|1717.35|1716.55|1716.76|1715.96|371
1591754400000|2020-06-10 02:00:00|1717.1|1716.3|1717.84|1717.04|1718.05|1717.26|1716.87|1716.24|459
1591754700000|2020-06-10 02:05:00|1717.85|1717.05|1717.45|1716.65|1718.06|1717.26|1717.01|1716.21|368
1591755000000|2020-06-10 02:10:00|1717.41|1716.61|1717.72|1716.92|1718.11|1717.33|1717.27|1716.48|358
1591755300000|2020-06-10 02:15:00|1717.66|1716.86|1717.62|1716.82|1718.58|1717.78|1717.13|1716.33|402
1591755600000|2020-06-10 02:20:00|1717.58|1716.78|1718.21|1717.41|1718.92|1718.12|1717.38|1716.58|386
1591755900000|2020-06-10 02:25:00|1718.22|1717.42|1718.17|1717.37|1718.93|1718.13|1718.09|1717.29|393
1591756200000|2020-06-10 02:30:00|1718.18|1717.38|1717.85|1717.05|1721.2|1717.89|1717.32|1716.52|563
1591756500000|2020-06-10 02:35:00|1718.11|1717.31|1717.12|1716.32|1720.2|1717.34|1716.7|1715.95|423
1591756800000|2020-06-10 02:40:00|1717.14|1716.34|1717.12|1716.32|1717.8|1717.1|1716.48|1715.83|498
1591757100000|2020-06-10 02:45:00|1717.15|1716.35|1716.36|1715.86|1717.38|1716.88|1716.24|1715.45|499
1591757400000|2020-06-10 02:50:00|1716.35|1715.85|1716.34|1715.54|1717.08|1716.34|1716.01|1715.51|515
1591757700000|2020-06-10 02:55:00|1716.33|1715.53|1716.76|1715.96|1717.41|1716.61|1716.2|1715.4|366
1591758000000|2020-06-10 03:00:00|1716.75|1715.95|1716.79|1715.99|1717.43|1716.63|1716.03|1715.23|453
1591758300000|2020-06-10 03:05:00|1716.84|1716.04|1716.7|1715.9|1717.63|1716.83|1716.56|1715.79|238
1591758600000|2020-06-10 03:10:00|1716.61|1715.81|1717.05|1716.25|1717.27|1716.47|1716.33|1715.53|219
1591758900000|2020-06-10 03:15:00|1717.06|1716.26|1716.72|1715.92|1719.95|1716.91|1716.56|1715.76|343
1591759200000|2020-06-10 03:20:00|1716.82|1716.02|1717.41|1716.61|1717.97|1717.17|1716.76|1715.96|450
1591759500000|2020-06-10 03:25:00|1717.5|1716.7|1717.54|1716.74|1718.04|1717.24|1717.31|1716.51|359
1591759800000|2020-06-10 03:30:00|1717.55|1716.75|1717.45|1716.65|1718|1717.2|1717.19|1716.39|235
1591760100000|2020-06-10 03:35:00|1717.47|1716.67|1717.26|1716.46|1717.82|1717.02|1717.19|1716.39|241
1591760400000|2020-06-10 03:40:00|1717.25|1716.45|1716.85|1716.05|1719.2|1716.83|1716.65|1715.15|269
1591760700000|2020-06-10 03:45:00|1716.76|1715.96|1716.7|1715.9|1717.29|1716.49|1716.53|1715.73|270
1591761000000|2020-06-10 03:50:00|1716.63|1715.83|1716.68|1715.88|1717.08|1716.28|1716.49|1715.69|190
1591761300000|2020-06-10 03:55:00|1716.69|1715.89|1715.74|1714.94|1717.85|1716.01|1715.28|1713.85|381
1591761600000|2020-06-10 04:00:00|1715.73|1714.93|1715.59|1715.09|1717.7|1715.59|1715.43|1713.7|449
1591761900000|2020-06-10 04:05:00|1715.75|1714.95|1717.01|1716.21|1717.36|1716.56|1715.43|1714.74|573
1591762200000|2020-06-10 04:10:00|1717.11|1716.31|1716.55|1715.75|1717.21|1716.41|1716.45|1715.65|330
1591762500000|2020-06-10 04:15:00|1716.57|1715.77|1716.27|1715.47|1716.79|1715.99|1716.14|1715.34|210
1591762800000|2020-06-10 04:20:00|1716.44|1715.64|1716.47|1715.67|1716.81|1716.01|1716.19|1715.39|266
1591763100000|2020-06-10 04:25:00|1716.48|1715.68|1716.61|1715.81|1716.78|1715.98|1716.3|1715.5|214
1591763400000|2020-06-10 04:30:00|1716.67|1715.87|1716.07|1715.27|1716.68|1715.88|1715.93|1715.13|289
1591763700000|2020-06-10 04:35:00|1716.05|1715.25|1716.22|1715.42|1716.47|1715.67|1715.96|1715.16|180
1591764000000|2020-06-10 04:40:00|1716.17|1715.37|1716.12|1715.32|1716.58|1715.78|1715.67|1714.87|241
1591764300000|2020-06-10 04:45:00|1715.92|1715.12|1715.89|1715.09|1716.51|1715.71|1715.38|1714.58|304
1591764600000|2020-06-10 04:50:00|1715.93|1715.13|1715.98|1715.18|1717.35|1715.33|1715.39|1713.35|316
1591764900000|2020-06-10 04:55:00|1716|1715.2|1716.79|1715.99|1717.28|1716.48|1715.77|1714.97|361
1591765200000|2020-06-10 05:00:00|1716.76|1715.96|1717.51|1716.71|1717.62|1716.82|1716.34|1715.54|313
1591765500000|2020-06-10 05:05:00|1717.5|1716.7|1717.83|1717.03|1718.29|1717.49|1717.34|1716.54|378
1591765800000|2020-06-10 05:10:00|1717.88|1717.08|1717.8|1717.3|1718.22|1717.72|1717.64|1716.84|233
1591766100000|2020-06-10 05:15:00|1717.79|1717.29|1717.55|1717.05|1718.48|1717.68|1717.55|1716.87|259
1591766400000|2020-06-10 05:20:00|1717.63|1717.13|1717.82|1717.02|1718.22|1717.53|1717.47|1716.8|312
1591766700000|2020-06-10 05:25:00|1717.83|1717.03|1717.78|1716.98|1718.36|1717.86|1717.67|1716.92|275
1591767000000|2020-06-10 05:30:00|1717.77|1716.97|1718.33|1717.53|1719.14|1718.34|1717.77|1716.97|587
1591767300000|2020-06-10 05:35:00|1718.27|1717.47|1718.62|1717.82|1718.78|1717.98|1717.8|1717.03|529
1591767600000|2020-06-10 05:40:00|1718.59|1717.79|1718.42|1717.62|1718.87|1718.2|1717.98|1717.31|533
1591767900000|2020-06-10 05:45:00|1718.39|1717.59|1718.05|1717.55|1719.07|1718.46|1717.99|1717.45|506
1591768200000|2020-06-10 05:50:00|1718.46|1717.96|1719.14|1718.34|1719.57|1718.81|1718.46|1717.66|645
1591768500000|2020-06-10 05:55:00|1719.09|1718.29|1718.47|1717.67|1719.51|1718.71|1718.06|1717.26|597
1591768800000|2020-06-10 06:00:00|1718.48|1717.68|1718.45|1717.65|1719.08|1718.28|1717.35|1716.55|589
1591769100000|2020-06-10 06:05:00|1718.36|1717.56|1718.73|1717.93|1719.26|1718.46|1718.16|1717.36|416
1591769400000|2020-06-10 06:10:00|1718.77|1717.97|1719.55|1718.75|1719.56|1718.76|1718.6|1717.8|424
1591769700000|2020-06-10 06:15:00|1719.54|1718.74|1718.65|1717.85|1719.58|1718.78|1717.89|1717.09|479
1591770000000|2020-06-10 06:20:00|1718.59|1717.79|1718.24|1717.44|1719.31|1718.71|1717.86|1717.06|499
1591770300000|2020-06-10 06:25:00|1718.22|1717.42|1719.35|1718.55|1720.49|1719.76|1718.02|1717.22|626
1591770600000|2020-06-10 06:30:00|1719.31|1718.51|1719.86|1719.06|1720.43|1719.63|1719.15|1718.35|710
1591770900000|2020-06-10 06:35:00|1720.01|1719.21|1718.26|1717.46|1720.26|1719.46|1718.18|1717.38|719
1591771200000|2020-06-10 06:40:00|1718.22|1717.42|1717.35|1716.55|1720.09|1719.29|1716.73|1715.93|755
1591771500000|2020-06-10 06:45:00|1717.4|1716.6|1717.44|1716.64|1718.84|1718.04|1717.13|1716.33|668
1591771800000|2020-06-10 06:50:00|1717.43|1716.63|1717.66|1716.86|1718.84|1718.11|1717.15|1716.46|610
1591772100000|2020-06-10 06:55:00|1717.68|1716.88|1717.58|1717.08|1718.51|1717.92|1717.03|1716.23|572
1591772400000|2020-06-10 07:00:00|1717.61|1717.11|1717.35|1716.55|1717.99|1717.32|1715.99|1715.49|732
1591772700000|2020-06-10 07:05:00|1717.37|1716.57|1718.29|1717.49|1718.6|1717.98|1716.73|1716.1|537
1591773000000|2020-06-10 07:10:00|1718.27|1717.47|1718.27|1717.47|1718.79|1718.15|1717.69|1717.1|611
1591773300000|2020-06-10 07:15:00|1718.29|1717.49|1718.41|1717.91|1719.09|1718.59|1717.75|1717.12|673
1591773600000|2020-06-10 07:20:00|1718.42|1717.92|1718.73|1717.93|1719.35|1718.74|1718.07|1717.42|691
1591773900000|2020-06-10 07:25:00|1718.71|1717.91|1719.1|1718.6|1719.55|1718.91|1718.19|1717.66|509
1591774200000|2020-06-10 07:30:00|1719.08|1718.58|1718.69|1717.89|1719.23|1718.59|1717.8|1717.2|548
1591774500000|2020-06-10 07:35:00|1718.7|1717.9|1718.17|1717.67|1719.07|1718.27|1717|1716.5|654
1591774800000|2020-06-10 07:40:00|1718.18|1717.68|1717.98|1717.48|1718.53|1718.03|1717.68|1717.18|444
1591775100000|2020-06-10 07:45:00|1717.96|1717.46|1717.52|1716.72|1718.03|1717.53|1716.88|1716.21|682
1591775400000|2020-06-10 07:50:00|1717.47|1716.67|1717.96|1717.46|1718.15|1717.58|1717.14|1716.48|577
1591775700000|2020-06-10 07:55:00|1717.81|1717.31|1717.56|1717.06|1718.73|1718.08|1717.33|1716.79|609
1591776000000|2020-06-10 08:00:00|1717.55|1717.05|1719.03|1718.53|1719.35|1718.77|1717.29|1716.78|610
1591776300000|2020-06-10 08:05:00|1719.06|1718.56|1719.5|1719|1719.75|1719.25|1718.77|1718.26|560
1591776600000|2020-06-10 08:10:00|1719.41|1718.91|1720.34|1719.54|1720.86|1720.22|1719.41|1718.91|757
1591776900000|2020-06-10 08:15:00|1720.32|1719.82|1719.86|1719.36|1721.21|1720.63|1719.45|1718.95|752
1591777200000|2020-06-10 08:20:00|1719.87|1719.37|1720.45|1719.95|1721.02|1720.25|1719.75|1719.18|726
1591777500000|2020-06-10 08:25:00|1720.6|1719.8|1720.37|1719.57|1721.03|1720.53|1720.05|1719.45|618
1591777800000|2020-06-10 08:30:00|1720.28|1719.78|1720.41|1719.91|1720.72|1720.1|1719.75|1719.18|486
1591778100000|2020-06-10 08:35:00|1720.42|1719.92|1720.33|1719.83|1720.77|1720.27|1720.06|1719.56|576
1591778400000|2020-06-10 08:40:00|1720.35|1719.85|1720.85|1720.35|1720.9|1720.4|1719.98|1719.48|473
1591778700000|2020-06-10 08:45:00|1720.79|1720.29|1720.65|1720.15|1721.11|1720.5|1720.51|1719.86|380
1591779000000|2020-06-10 08:50:00|1720.64|1720.14|1720.69|1720.19|1721.12|1720.49|1719.81|1719.31|552
1591779300000|2020-06-10 08:55:00|1720.94|1720.14|1719.77|1719.27|1721.02|1720.37|1719.75|1719.1|611
1591779600000|2020-06-10 09:00:00|1719.78|1719.28|1721.06|1720.26|1721.14|1720.57|1719.18|1718.57|674
1591779900000|2020-06-10 09:05:00|1721.1|1720.3|1720.36|1719.56|1721.18|1720.59|1719.7|1719.1|571
1591780200000|2020-06-10 09:10:00|1720.38|1719.58|1720.01|1719.21|1720.58|1720.01|1719.61|1719.01|536
1591780500000|2020-06-10 09:15:00|1720.07|1719.27|1719.47|1718.67|1720.3|1719.54|1718.83|1718.22|545
1591780800000|2020-06-10 09:20:00|1719.42|1718.62|1719.86|1719.06|1720.14|1719.53|1719.14|1718.45|520
1591781100000|2020-06-10 09:25:00|1719.69|1718.89|1719.29|1718.49|1719.79|1719.17|1718.86|1718.11|447
1591781400000|2020-06-10 09:30:00|1719.33|1718.53|1717.97|1717.47|1719.65|1719|1717.82|1717.18|697
1591781700000|2020-06-10 09:35:00|1717.98|1717.48|1718.32|1717.82|1719.19|1718.48|1717.56|1716.92|675
1591782000000|2020-06-10 09:40:00|1718.3|1717.8|1718.83|1718.03|1718.92|1718.12|1717.9|1717.28|490
1591782300000|2020-06-10 09:45:00|1718.81|1718.01|1719.32|1718.82|1719.92|1719.3|1718.47|1717.67|561
1591782600000|2020-06-10 09:50:00|1719.5|1718.7|1720.02|1719.52|1720.19|1719.57|1719.18|1718.55|469
1591782900000|2020-06-10 09:55:00|1720.15|1719.35|1719.38|1718.58|1720.38|1719.74|1718.7|1718.07|584
1591783200000|2020-06-10 10:00:00|1719.4|1718.6|1719.19|1718.39|1719.4|1718.69|1718.17|1717.56|699
1591783500000|2020-06-10 10:05:00|1718.9|1718.1|1719.05|1718.25|1719.82|1719.16|1718.6|1718.02|511
1591783800000|2020-06-10 10:10:00|1719.03|1718.23|1718.81|1718.31|1719.36|1718.61|1718.45|1717.85|475
1591784100000|2020-06-10 10:15:00|1718.87|1718.37|1718.63|1717.83|1720.06|1719.43|1718.35|1717.74|604
1591784400000|2020-06-10 10:20:00|1718.64|1717.84|1719.04|1718.54|1719.41|1718.73|1718.17|1717.58|521
1591784700000|2020-06-10 10:25:00|1719.02|1718.52|1719.25|1718.45|1719.38|1718.73|1718.62|1718|375
1591785000000|2020-06-10 10:30:00|1719.22|1718.42|1717.41|1716.91|1719.51|1718.82|1717.41|1716.62|518
1591785300000|2020-06-10 10:35:00|1717.38|1716.88|1717.36|1716.86|1717.8|1717.11|1716.32|1715.69|706
1591785600000|2020-06-10 10:40:00|1717.4|1716.9|1719.07|1718.57|1719.31|1718.81|1717.35|1716.72|707
1591785900000|2020-06-10 10:45:00|1719.09|1718.59|1718.68|1718.18|1719.46|1718.81|1718.45|1717.95|534
1591786200000|2020-06-10 10:50:00|1718.76|1718.26|1719.16|1718.36|1719.28|1718.57|1718.01|1717.44|579
1591786500000|2020-06-10 10:55:00|1719.19|1718.39|1720.02|1719.52|1720.15|1719.52|1718.51|1717.91|525
1591786800000|2020-06-10 11:00:00|1719.99|1719.49|1719.5|1719|1720.47|1719.96|1719.22|1718.72|493
1591787100000|2020-06-10 11:05:00|1719.49|1718.99|1719.54|1719.04|1719.85|1719.35|1719.3|1718.74|356
1591787400000|2020-06-10 11:10:00|1719.55|1719.05|1719.79|1719.29|1719.99|1719.49|1719.38|1718.87|411
1591787700000|2020-06-10 11:15:00|1719.82|1719.32|1720.02|1719.52|1720.37|1719.87|1719.37|1718.87|431
1591788000000|2020-06-10 11:20:00|1720|1719.5|1721.29|1720.79|1721.43|1720.93|1719.97|1719.47|716
1591788300000|2020-06-10 11:25:00|1721.26|1720.76|1722.18|1721.68|1722.18|1721.68|1721.05|1720.55|695
1591788600000|2020-06-10 11:30:00|1722.24|1721.74|1722.47|1721.97|1722.98|1722.48|1722.15|1721.65|671
1591788900000|2020-06-10 11:35:00|1722.46|1721.96|1721.81|1721.31|1722.82|1722.02|1721.5|1720.93|598
1591789200000|2020-06-10 11:40:00|1721.78|1721.28|1721.77|1720.97|1722.22|1721.53|1720.93|1720.43|520
1591789500000|2020-06-10 11:45:00|1721.54|1721.04|1722.46|1721.96|1723.02|1722.28|1721.53|1721.03|619
1591789800000|2020-06-10 11:50:00|1722.5|1722|1724.54|1724.04|1724.64|1724.14|1722.5|1722|862
1591790100000|2020-06-10 11:55:00|1724.52|1724.02|1724.15|1723.35|1724.52|1724.02|1723.5|1722.95|775
1591790400000|2020-06-10 12:00:00|1724.1|1723.3|1723.51|1722.71|1725.57|1725.05|1723.28|1722.6|943
1591790700000|2020-06-10 12:05:00|1723.5|1722.7|1724.25|1723.75|1724.45|1723.92|1722.37|1721.77|873
1591791000000|2020-06-10 12:10:00|1724.26|1723.76|1724.87|1724.37|1725.43|1724.8|1724.05|1723.55|780
1591791300000|2020-06-10 12:15:00|1724.79|1724.29|1722.81|1722.01|1724.96|1724.33|1721.81|1721.29|958
1591791600000|2020-06-10 12:20:00|1722.72|1721.92|1723.67|1723.17|1724|1723.45|1721.75|1721.24|877
1591791900000|2020-06-10 12:25:00|1723.65|1723.15|1723.21|1722.41|1723.84|1723.18|1722.52|1721.91|770
1591792200000|2020-06-10 12:30:00|1723.25|1722.45|1722.58|1721.78|1724.35|1723.55|1721.25|1720.66|1009
1591792500000|2020-06-10 12:35:00|1722.68|1721.88|1723.96|1723.16|1724.06|1723.55|1722.35|1721.79|858
1591792800000|2020-06-10 12:40:00|1723.88|1723.08|1724.2|1723.7|1725.1|1724.52|1723.71|1723.02|764
1591793100000|2020-06-10 12:45:00|1724.24|1723.74|1723.52|1723.02|1724.61|1724.11|1723.31|1722.81|742
1591793400000|2020-06-10 12:50:00|1723.45|1722.95|1723.04|1722.54|1723.76|1723.23|1722.25|1721.61|837
1591793700000|2020-06-10 12:55:00|1723.03|1722.53|1723.08|1722.58|1724.01|1723.51|1722.46|1721.96|795
1591794000000|2020-06-10 13:00:00|1723.05|1722.55|1724.09|1723.29|1724.33|1723.82|1723.05|1722.52|828
1591794300000|2020-06-10 13:05:00|1723.91|1723.41|1722.95|1722.45|1724.08|1723.53|1722.37|1721.87|751
1591794600000|2020-06-10 13:10:00|1723.23|1722.43|1722.84|1722.34|1723.48|1722.82|1722.3|1721.8|672
1591794900000|2020-06-10 13:15:00|1722.99|1722.19|1724.09|1723.59|1724.52|1723.9|1722.73|1722.19|803
1591795200000|2020-06-10 13:20:00|1724.08|1723.58|1724.7|1724.2|1724.8|1724.3|1723.55|1722.96|797
1591795500000|2020-06-10 13:25:00|1724.67|1724.17|1724.15|1723.65|1724.87|1724.32|1722.47|1721.97|889
1591795800000|2020-06-10 13:30:00|1724.11|1723.61|1724.75|1724.25|1725.47|1724.91|1723.44|1722.92|1012
1591796100000|2020-06-10 13:35:00|1725.06|1724.26|1721.77|1721.27|1725.49|1724.84|1721.11|1720.43|1132
1591796400000|2020-06-10 13:40:00|1721.98|1721.48|1722.78|1722.28|1723.72|1723.15|1721.82|1721.14|1078
1591796700000|2020-06-10 13:45:00|1723.27|1722.77|1724.47|1723.97|1725.09|1724.46|1722.56|1722.03|1058
1591797000000|2020-06-10 13:50:00|1724.37|1723.87|1724.56|1724.06|1725.21|1724.66|1724.3|1723.7|958
1591797300000|2020-06-10 13:55:00|1724.64|1723.84|1724.08|1723.58|1725.01|1724.37|1723.83|1723.2|883
1591797600000|2020-06-10 14:00:00|1724.14|1723.64|1723.29|1722.49|1724.32|1723.69|1722.18|1721.55|968
1591797900000|2020-06-10 14:05:00|1723.27|1722.47|1724.76|1723.96|1725.02|1724.32|1722.82|1722.2|914
1591798200000|2020-06-10 14:10:00|1724.73|1723.93|1725.21|1724.71|1725.45|1724.84|1724.34|1723.81|826
1591798500000|2020-06-10 14:15:00|1725.25|1724.75|1727.21|1726.41|1727.6|1726.94|1724.87|1724.25|1125
1591798800000|2020-06-10 14:20:00|1727.17|1726.37|1726.43|1725.93|1727.71|1727.05|1726.24|1725.66|1009
1591799100000|2020-06-10 14:25:00|1726.42|1725.92|1726.45|1725.95|1726.57|1725.95|1725.23|1724.62|820
1591799400000|2020-06-10 14:30:00|1726.4|1725.9|1722.16|1721.66|1727.29|1726.71|1721.97|1721.38|1070
1591799700000|2020-06-10 14:35:00|1722.23|1721.43|1721.3|1720.8|1723.18|1722.57|1720.64|1720.14|1034
1591800000000|2020-06-10 14:40:00|1721.29|1720.79|1721.73|1721.23|1722.22|1721.52|1719.38|1718.88|1052
1591800300000|2020-06-10 14:45:00|1721.67|1721.17|1721.27|1720.77|1721.94|1721.44|1719.54|1719.04|973
1591800600000|2020-06-10 14:50:00|1721.28|1720.78|1720.59|1720.09|1721.54|1721.04|1719.62|1719.12|987
1591800900000|2020-06-10 14:55:00|1720.55|1720.05|1718.92|1718.42|1721.46|1720.87|1718.92|1718.42|967
1591801200000|2020-06-10 15:00:00|1718.95|1718.45|1715.9|1715.4|1719.46|1718.96|1713.64|1713.09|1171
1591801500000|2020-06-10 15:05:00|1715.79|1715.29|1717.46|1716.96|1717.99|1717.39|1715.22|1714.42|1065
1591801800000|2020-06-10 15:10:00|1717.45|1716.95|1717.92|1717.12|1718.19|1717.54|1717.17|1716.51|920
1591802100000|2020-06-10 15:15:00|1717.87|1717.07|1716.88|1716.38|1718.44|1717.75|1716.44|1715.77|915
1591802400000|2020-06-10 15:20:00|1717.03|1716.23|1716.53|1716.03|1717.42|1716.88|1715.88|1715.23|869
1591802700000|2020-06-10 15:25:00|1716.54|1716.04|1716.2|1715.7|1716.8|1716.11|1715.84|1715.19|800
1591803000000|2020-06-10 15:30:00|1716.21|1715.71|1715.99|1715.49|1716.54|1716.04|1715.13|1714.5|934
1591803300000|2020-06-10 15:35:00|1716.03|1715.53|1716.16|1715.36|1716.85|1716.3|1715.8|1715.21|869
1591803600000|2020-06-10 15:40:00|1716.03|1715.53|1716.29|1715.79|1716.5|1715.86|1715.74|1715.09|843
1591803900000|2020-06-10 15:45:00|1716.16|1715.66|1717.13|1716.63|1717.6|1717.08|1716.11|1715.44|784
1591804200000|2020-06-10 15:50:00|1717.22|1716.42|1718.18|1717.38|1718.44|1717.8|1716.73|1716.15|743
1591804500000|2020-06-10 15:55:00|1718.21|1717.41|1718.18|1717.68|1719.11|1718.57|1717.95|1717.23|804
1591804800000|2020-06-10 16:00:00|1718.13|1717.63|1717.46|1716.96|1718.46|1717.96|1717.03|1716.31|819
1591805100000|2020-06-10 16:05:00|1717.45|1716.95|1717.81|1717.31|1718.41|1717.79|1717.04|1716.39|877
1591805400000|2020-06-10 16:10:00|1717.87|1717.37|1717.83|1717.33|1717.98|1717.48|1717.25|1716.6|852
1591805700000|2020-06-10 16:15:00|1717.82|1717.32|1717.52|1717.02|1718.11|1717.61|1716.95|1716.45|699
1591806000000|2020-06-10 16:20:00|1717.5|1717|1717.91|1717.41|1718.07|1717.57|1717.04|1716.39|742
1591806300000|2020-06-10 16:25:00|1717.95|1717.45|1718.4|1717.9|1718.57|1718.07|1717.4|1716.6|717
1591806600000|2020-06-10 16:30:00|1718.41|1717.91|1718.95|1718.45|1719.3|1718.8|1718.32|1717.52|714
1591806900000|2020-06-10 16:35:00|1718.83|1718.33|1718.87|1718.37|1719.22|1718.72|1718.64|1717.98|663
1591807200000|2020-06-10 16:40:00|1718.88|1718.38|1718.26|1717.76|1719.17|1718.67|1717.98|1717.26|673
1591807500000|2020-06-10 16:45:00|1718.3|1717.8|1717.15|1716.35|1718.38|1717.81|1716.67|1716.14|723
1591807800000|2020-06-10 16:50:00|1717.1|1716.3|1716.27|1715.47|1717.43|1716.93|1715.25|1714.75|934
1591808100000|2020-06-10 16:55:00|1716.14|1715.64|1714.85|1714.05|1716.32|1715.82|1714.3|1713.6|951
1591808400000|2020-06-10 17:00:00|1714.59|1714.09|1714.98|1714.18|1715.1|1714.6|1713.01|1712.45|958
1591808700000|2020-06-10 17:05:00|1715.03|1714.23|1714.51|1714.01|1715.51|1714.9|1714.36|1713.71|851
1591809000000|2020-06-10 17:10:00|1714.61|1714.11|1714.87|1714.37|1715.02|1714.44|1713.89|1713.3|876
1591809300000|2020-06-10 17:15:00|1714.89|1714.39|1715.06|1714.56|1715.27|1714.77|1713.92|1713.23|879
1591809600000|2020-06-10 17:20:00|1715.08|1714.58|1714.74|1714.24|1715.29|1714.71|1714.29|1713.69|797
1591809900000|2020-06-10 17:25:00|1714.91|1714.41|1714.96|1714.46|1715.33|1714.83|1713.92|1713.27|827
1591810200000|2020-06-10 17:30:00|1714.98|1714.48|1715.12|1714.62|1715.23|1714.73|1714.39|1713.73|601
1591810500000|2020-06-10 17:35:00|1715.09|1714.59|1714.92|1714.12|1715.23|1714.65|1714.68|1714.02|406
1591810800000|2020-06-10 17:40:00|1714.91|1714.11|1714.53|1714.03|1714.91|1714.28|1714.02|1713.51|491
1591811100000|2020-06-10 17:45:00|1714.54|1714.04|1714.6|1714.1|1714.8|1714.22|1714.13|1713.54|610
1591811400000|2020-06-10 17:50:00|1714.54|1714.04|1714.26|1713.76|1714.92|1714.39|1714.06|1713.27|510
1591811700000|2020-06-10 17:55:00|1714.24|1713.74|1715.14|1714.34|1716.92|1714.92|1713.83|1711.77|704
1591812000000|2020-06-10 18:00:00|1715.01|1714.21|1718.21|1717.41|1719.26|1718.71|1708.65|1707.85|1249
1591812300000|2020-06-10 18:05:00|1718.19|1717.39|1723.13|1722.33|1724.29|1723.5|1718.19|1717.39|1210
1591812600000|2020-06-10 18:10:00|1723.37|1722.57|1729.63|1728.83|1729.9|1729.4|1722.84|1722.04|1219
1591812900000|2020-06-10 18:15:00|1729.77|1728.97|1727.83|1727.33|1731.39|1730.63|1725.77|1725.27|1225
1591813200000|2020-06-10 18:20:00|1727.72|1727.22|1727.93|1727.43|1728.75|1728.25|1724.59|1723.94|1134
1591813500000|2020-06-10 18:25:00|1727.94|1727.44|1727.76|1727.26|1728.87|1728.36|1725.53|1724.82|1052
1591813800000|2020-06-10 18:30:00|1727.82|1727.32|1727.99|1727.19|1730.87|1730.21|1727.07|1726.4|1145
1591814100000|2020-06-10 18:35:00|1727.89|1727.09|1728.18|1727.68|1730.22|1729.61|1727.11|1726.31|1067
1591814400000|2020-06-10 18:40:00|1728.14|1727.64|1728.16|1727.66|1729.25|1728.75|1725.86|1725.29|1102
1591814700000|2020-06-10 18:45:00|1728.19|1727.69|1730.28|1729.48|1730.84|1730.11|1726.83|1726.33|1052
1591815000000|2020-06-10 18:50:00|1730.36|1729.56|1727.03|1726.53|1730.76|1730.25|1724.03|1723.53|1124
1591815300000|2020-06-10 18:55:00|1727.05|1726.55|1728.38|1727.88|1729|1728.45|1725.7|1725.2|1051
1591815600000|2020-06-10 19:00:00|1728.39|1727.89|1727.36|1726.86|1730.21|1729.41|1727.2|1726.58|1099
1591815900000|2020-06-10 19:05:00|1727.3|1726.8|1731.44|1730.94|1731.87|1731.07|1726.78|1726.14|1081
1591816200000|2020-06-10 19:10:00|1731.42|1730.92|1731.79|1730.99|1732.35|1731.71|1730|1729.5|1015
1591816500000|2020-06-10 19:15:00|1731.78|1730.98|1730.9|1730.4|1733.92|1733.42|1730.57|1730.01|1150
1591816800000|2020-06-10 19:20:00|1730.91|1730.41|1732.66|1732.16|1733.05|1732.35|1730.47|1729.97|961
1591817100000|2020-06-10 19:25:00|1732.64|1732.14|1734.52|1734.02|1734.99|1734.49|1732.11|1731.6|1091
1591817400000|2020-06-10 19:30:00|1734.56|1734.06|1736.37|1735.87|1737.06|1736.41|1733.64|1732.85|1086
1591817700000|2020-06-10 19:35:00|1736.27|1735.77|1737.52|1737.02|1737.71|1737.17|1734.35|1733.66|1080
1591818000000|2020-06-10 19:40:00|1737.39|1736.89|1736.72|1736.22|1737.8|1737.3|1736.4|1735.9|941
1591818300000|2020-06-10 19:45:00|1736.67|1736.17|1738.53|1738.03|1739.04|1738.4|1736.52|1736.02|1060
1591818600000|2020-06-10 19:50:00|1738.48|1737.98|1739.58|1739.08|1739.82|1739.24|1738.35|1737.83|1086
1591818900000|2020-06-10 19:55:00|1739.59|1739.09|1738.54|1738.04|1740.24|1739.59|1737.3|1736.78|1161
1591819200000|2020-06-10 20:00:00|1738.68|1738.18|1738.63|1738.13|1740.1|1739.52|1738.2|1737.7|782
1591819500000|2020-06-10 20:05:00|1738.58|1738.08|1738.56|1738.06|1739.28|1738.55|1738.22|1737.52|667
1591819800000|2020-06-10 20:10:00|1738.8|1738|1736.75|1736.25|1739.01|1738.44|1735.98|1735.44|755
1591820100000|2020-06-10 20:15:00|1736.74|1736.24|1736.34|1735.84|1737.19|1736.69|1736.12|1735.62|502
1591820400000|2020-06-10 20:20:00|1736.41|1735.91|1736.58|1736.08|1737.35|1736.85|1736.15|1735.41|422
1591820700000|2020-06-10 20:25:00|1736.56|1736.06|1733.98|1733.18|1736.82|1736.26|1733.03|1732.23|529
1591821000000|2020-06-10 20:30:00|1733.86|1733.06|1735.1|1734.3|1735.18|1734.57|1733.24|1732.44|594
1591821300000|2020-06-10 20:35:00|1735.14|1734.34|1736.03|1735.23|1736.42|1735.71|1734.76|1734.13|370
1591821600000|2020-06-10 20:40:00|1736.12|1735.32|1735.92|1735.12|1736.53|1735.73|1735.56|1734.76|313
1591821900000|2020-06-10 20:45:00|1735.94|1735.14|1737.18|1736.38|1737.3|1736.5|1735.8|1735|352
1591822200000|2020-06-10 20:50:00|1737.2|1736.4|1738.52|1737.72|1738.76|1737.96|1737.04|1736.24|438
1591822500000|2020-06-10 20:55:00|1738.37|1737.57|1739.71|1738.91|1741.47|1739.01|1738.24|1736.28|383
1591826400000|2020-06-10 22:00:00|1738.59|1737.79|1738.65|1737.85|1740.37|1739.57|1737.19|1736.39|624
1591826700000|2020-06-10 22:05:00|1738.67|1737.87|1738.09|1737.59|1738.88|1738.17|1737.33|1736.53|377
1591827000000|2020-06-10 22:10:00|1738.1|1737.6|1738.83|1738.03|1738.98|1738.22|1737.81|1737.12|341
1591827300000|2020-06-10 22:15:00|1738.87|1738.07|1739|1738.5|1739.55|1739|1738.72|1738|314
1591827600000|2020-06-10 22:20:00|1738.97|1738.47|1737.25|1736.75|1739.42|1738.76|1736.84|1736.1|450
1591827900000|2020-06-10 22:25:00|1737.23|1736.73|1737.43|1736.63|1738.18|1737.38|1735.62|1734.82|508
1591828200000|2020-06-10 22:30:00|1737.49|1736.69|1737.78|1736.98|1738.29|1737.68|1737.21|1736.41|400
1591828500000|2020-06-10 22:35:00|1737.81|1737.01|1738.07|1737.57|1738.15|1737.65|1737.12|1736.52|340
1591828800000|2020-06-10 22:40:00|1738.05|1737.55|1737.31|1736.51|1738.7|1738.2|1736.92|1736.23|422
1591829100000|2020-06-10 22:45:00|1737.28|1736.48|1737.13|1736.63|1737.5|1736.82|1736.34|1735.73|337
1591829400000|2020-06-10 22:50:00|1737.16|1736.66|1736.64|1736.14|1737.61|1736.88|1736.48|1735.83|333
1591829700000|2020-06-10 22:55:00|1736.76|1735.96|1736.34|1735.54|1736.93|1736.28|1736.04|1735.3|286
1591830000000|2020-06-10 23:00:00|1736.21|1735.71|1737.07|1736.57|1737.21|1736.57|1736.14|1735.58|328
1591830300000|2020-06-10 23:05:00|1737.08|1736.58|1738.01|1737.51|1738.19|1737.62|1736.33|1735.79|337
1591830600000|2020-06-10 23:10:00|1738.04|1737.54|1736.96|1736.16|1738.5|1737.74|1736.55|1736.03|397
1591830900000|2020-06-10 23:15:00|1736.85|1736.05|1736.66|1735.86|1737.08|1736.48|1736.3|1735.64|290
1591831200000|2020-06-10 23:20:00|1736.65|1735.85|1736.21|1735.41|1737.01|1736.45|1735.88|1735.18|361
1591831500000|2020-06-10 23:25:00|1736.22|1735.42|1736.63|1735.83|1737.04|1736.46|1735.64|1735.07|393
1591831800000|2020-06-10 23:30:00|1736.6|1735.8|1735.88|1735.08|1736.93|1736.33|1735.66|1735.04|318
1591832100000|2020-06-10 23:35:00|1735.91|1735.11|1735.59|1735.09|1736.18|1735.49|1735.12|1734.42|365
1591832400000|2020-06-10 23:40:00|1735.68|1734.88|1735.26|1734.46|1735.94|1735.28|1734.05|1733.25|511
1591832700000|2020-06-10 23:45:00|1735.28|1734.48|1736.59|1735.79|1737.12|1736.36|1735.06|1734.27|625
1591833000000|2020-06-10 23:50:00|1736.71|1735.91|1736.31|1735.51|1736.9|1736.12|1735.95|1735.15|398
1591833300000|2020-06-10 23:55:00|1736.34|1735.54|1736.06|1735.26|1736.55|1735.93|1735.61|1734.93|445
1591833600000|2020-06-11 00:00:00|1736.19|1735.39|1737.33|1736.53|1737.43|1736.9|1735.15|1734.56|608
1591833900000|2020-06-11 00:05:00|1737.36|1736.56|1737.12|1736.32|1737.6|1736.93|1736.75|1736.11|367
1591834200000|2020-06-11 00:10:00|1737.2|1736.4|1736.56|1736.06|1737.2|1736.61|1736.18|1735.53|362
1591834500000|2020-06-11 00:15:00|1736.51|1736.01|1736.01|1735.21|1736.73|1736.17|1735.59|1735.09|365
1591834800000|2020-06-11 00:20:00|1736|1735.2|1736.18|1735.38|1736.7|1735.91|1735.61|1734.96|318
1591835100000|2020-06-11 00:25:00|1736.15|1735.35|1737.8|1737|1737.87|1737.25|1735.72|1735.02|468
1591835400000|2020-06-11 00:30:00|1737.81|1737.01|1736.94|1736.14|1737.96|1737.26|1736.38|1735.75|523
1591835700000|2020-06-11 00:35:00|1736.83|1736.03|1735.69|1735.19|1736.94|1736.14|1735.52|1734.78|421
1591836000000|2020-06-11 00:40:00|1735.64|1735.14|1736.3|1735.5|1736.95|1736.15|1735.22|1734.44|539
1591836300000|2020-06-11 00:45:00|1736.22|1735.42|1735.59|1735.09|1736.34|1735.59|1735.38|1734.8|438
1591836600000|2020-06-11 00:50:00|1735.6|1735.1|1735.4|1734.9|1736.38|1735.78|1735.36|1734.84|413
1591836900000|2020-06-11 00:55:00|1735.44|1734.94|1735.32|1734.82|1735.8|1735.19|1735.12|1734.57|475
1591837200000|2020-06-11 01:00:00|1735.36|1734.86|1732.68|1731.88|1735.45|1734.86|1732.29|1731.69|993
1591837500000|2020-06-11 01:05:00|1732.7|1731.9|1733.24|1732.44|1733.48|1732.69|1731.85|1731.26|741
1591837800000|2020-06-11 01:10:00|1733.13|1732.33|1733.39|1732.89|1734.24|1733.59|1732.88|1732.21|604
1591838100000|2020-06-11 01:15:00|1733.54|1732.74|1733.78|1732.98|1734.17|1733.52|1732.64|1731.85|632
1591838400000|2020-06-11 01:20:00|1733.89|1733.09|1733.46|1732.66|1734.16|1733.43|1733.11|1732.45|535
1591838700000|2020-06-11 01:25:00|1733.42|1732.62|1732.99|1732.49|1733.61|1732.97|1732.62|1731.95|552
1591839000000|2020-06-11 01:30:00|1732.9|1732.4|1733.37|1732.57|1734.13|1733.54|1732.9|1732.28|596
1591839300000|2020-06-11 01:35:00|1733.38|1732.58|1732.93|1732.13|1733.4|1732.76|1732.44|1731.85|449
1591839600000|2020-06-11 01:40:00|1732.77|1732.27|1732.75|1731.95|1733.33|1732.59|1732.42|1731.85|452
1591839900000|2020-06-11 01:45:00|1732.78|1731.98|1731.53|1731.03|1732.99|1732.36|1731.3|1730.64|593
1591840200000|2020-06-11 01:50:00|1731.58|1731.08|1731.13|1730.63|1732.66|1732.11|1731.1|1730.6|663
1591840500000|2020-06-11 01:55:00|1731.08|1730.58|1732.51|1732.01|1732.78|1732.13|1731.08|1730.58|531
1591840800000|2020-06-11 02:00:00|1732.53|1732.03|1732.97|1732.17|1733.05|1732.49|1732.41|1731.61|423
1591841100000|2020-06-11 02:05:00|1732.93|1732.13|1731.53|1730.73|1733.04|1732.54|1731.26|1730.53|504
1591841400000|2020-06-11 02:10:00|1731.65|1730.85|1732.42|1731.62|1732.6|1732.09|1731.32|1730.67|466
1591841700000|2020-06-11 02:15:00|1732.35|1731.55|1732.28|1731.48|1732.58|1731.96|1731.75|1730.95|402
1591842000000|2020-06-11 02:20:00|1732.19|1731.39|1732.71|1731.91|1732.91|1732.11|1731.93|1731.22|368
1591842300000|2020-06-11 02:25:00|1732.73|1731.93|1732.98|1732.18|1733.15|1732.44|1732.44|1731.78|315
1591842600000|2020-06-11 02:30:00|1732.89|1732.09|1733.46|1732.66|1733.54|1732.92|1732.77|1732.05|530
1591842900000|2020-06-11 02:35:00|1733.44|1732.64|1733.49|1732.69|1733.81|1733.09|1733.05|1732.38|482
1591843200000|2020-06-11 02:40:00|1733.43|1732.63|1734.11|1733.31|1734.27|1733.56|1733.36|1732.56|424
1591843500000|2020-06-11 02:45:00|1733.81|1733.01|1734.43|1733.63|1734.89|1734.28|1733.7|1733.01|406
1591843800000|2020-06-11 02:50:00|1734.45|1733.65|1733.39|1732.59|1734.54|1733.77|1733.14|1732.43|450
1591844100000|2020-06-11 02:55:00|1733.28|1732.48|1732.88|1732.08|1733.82|1733.02|1732.21|1731.57|445
1591844400000|2020-06-11 03:00:00|1732.92|1732.12|1733.99|1733.19|1734.23|1733.7|1732.74|1732.09|398
1591844700000|2020-06-11 03:05:00|1734.01|1733.21|1733.83|1733.33|1734.32|1733.74|1733.58|1732.91|364
1591845000000|2020-06-11 03:10:00|1733.76|1733.26|1734.08|1733.58|1734.16|1733.64|1733.53|1732.82|241
1591845300000|2020-06-11 03:15:00|1734.07|1733.57|1733.88|1733.08|1734.26|1733.57|1733.45|1732.78|357
1591845600000|2020-06-11 03:20:00|1733.76|1732.96|1733.63|1733.13|1734.16|1733.36|1733.31|1732.71|326
1591845900000|2020-06-11 03:25:00|1733.6|1733.1|1733.13|1732.33|1734.45|1733.95|1732.82|1732.24|367
1591846200000|2020-06-11 03:30:00|1733.15|1732.35|1732.68|1732.18|1733.29|1732.62|1732.43|1731.63|394
1591846500000|2020-06-11 03:35:00|1732.67|1732.17|1733.08|1732.28|1733.08|1732.42|1732.14|1731.62|323
1591846800000|2020-06-11 03:40:00|1733.06|1732.26|1732.78|1732.28|1733.29|1732.74|1732.54|1732.03|435
1591847100000|2020-06-11 03:45:00|1732.7|1732.2|1732.94|1732.14|1733.17|1732.5|1732.32|1731.69|372
1591847400000|2020-06-11 03:50:00|1732.96|1732.16|1732.47|1731.67|1733.35|1732.55|1732.2|1731.59|315
1591847700000|2020-06-11 03:55:00|1732.44|1731.64|1731.93|1731.43|1733.16|1732.45|1731.52|1731.01|432
1591848000000|2020-06-11 04:00:00|1731.96|1731.46|1731.99|1731.19|1732.41|1731.79|1731.59|1731.03|345
1591848300000|2020-06-11 04:05:00|1732.08|1731.28|1731.81|1731.31|1732.66|1731.93|1731.65|1730.97|411
1591848600000|2020-06-11 04:10:00|1732.02|1731.22|1731.35|1730.85|1732.47|1731.73|1731.32|1730.77|404
1591848900000|2020-06-11 04:15:00|1731.32|1730.82|1732.38|1731.58|1732.82|1732.23|1731.28|1730.78|420
1591849200000|2020-06-11 04:20:00|1732.37|1731.57|1731.58|1730.78|1732.72|1732.07|1731.31|1730.51|370
1591849500000|2020-06-11 04:25:00|1731.93|1731.13|1731.13|1730.63|1731.93|1731.2|1730.32|1729.82|428
1591849800000|2020-06-11 04:30:00|1730.87|1730.37|1731.31|1730.51|1731.75|1731.2|1730.87|1730.11|498
1591850100000|2020-06-11 04:35:00|1731.35|1730.55|1731.4|1730.6|1731.97|1731.2|1731.07|1730.28|318
1591850400000|2020-06-11 04:40:00|1731.46|1730.66|1730.82|1730.02|1731.53|1730.73|1730.32|1729.69|326
1591850700000|2020-06-11 04:45:00|1730.92|1730.12|1731.28|1730.48|1731.46|1730.85|1730.72|1730.1|360
1591851000000|2020-06-11 04:50:00|1731.29|1730.49|1730.95|1730.15|1731.29|1730.63|1730.52|1729.79|328
1591851300000|2020-06-11 04:55:00|1730.9|1730.4|1730.35|1729.55|1731.17|1730.48|1730.23|1729.43|383
1591851600000|2020-06-11 05:00:00|1730.36|1729.56|1730.19|1729.39|1730.81|1730.15|1729.65|1729.04|442
1591851900000|2020-06-11 05:05:00|1730.22|1729.42|1729.83|1729.33|1730.64|1729.94|1729.49|1728.8|491
1591852200000|2020-06-11 05:10:00|1729.77|1729.27|1730.23|1729.43|1730.43|1729.7|1729.46|1728.88|379
1591852500000|2020-06-11 05:15:00|1730.04|1729.54|1729.27|1728.47|1730.25|1729.61|1729.08|1728.28|438
1591852800000|2020-06-11 05:20:00|1729.28|1728.48|1729.59|1728.79|1729.84|1729.3|1729.05|1728.25|421
1591853100000|2020-06-11 05:25:00|1729.51|1728.71|1729.85|1729.05|1730.1|1729.58|1729.05|1728.53|341
1591853400000|2020-06-11 05:30:00|1729.89|1729.09|1728.34|1727.84|1730.03|1729.42|1728.28|1727.76|735
1591853700000|2020-06-11 05:35:00|1728.29|1727.79|1729.77|1728.97|1729.85|1729.15|1728.07|1727.53|613
1591854000000|2020-06-11 05:40:00|1729.79|1728.99|1729.03|1728.23|1729.96|1729.35|1728.58|1727.93|465
1591854300000|2020-06-11 05:45:00|1729.02|1728.22|1728.47|1727.67|1729.24|1728.47|1728.21|1727.41|554
1591854600000|2020-06-11 05:50:00|1728.46|1727.66|1727.69|1726.89|1729.25|1728.68|1727.07|1726.46|646
1591854900000|2020-06-11 05:55:00|1727.68|1726.88|1728.59|1727.79|1728.75|1728.25|1727.31|1726.7|733
1591855200000|2020-06-11 06:00:00|1728.56|1728.06|1728.49|1727.99|1729.26|1728.62|1727.96|1727.46|779
1591855500000|2020-06-11 06:05:00|1728.64|1727.84|1729.76|1728.96|1730.37|1729.77|1728.47|1727.79|815
1591855800000|2020-06-11 06:10:00|1729.78|1728.98|1728.26|1727.76|1730.41|1729.91|1728.14|1727.53|731
1591856100000|2020-06-11 06:15:00|1728.23|1727.73|1728.34|1727.54|1728.81|1728.2|1727.43|1726.92|657
1591856400000|2020-06-11 06:20:00|1728.18|1727.68|1728.3|1727.8|1728.87|1728.36|1727.41|1726.84|642
1591856700000|2020-06-11 06:25:00|1728.46|1727.66|1728.55|1728.05|1729.24|1728.74|1727.89|1727.29|612
1591857000000|2020-06-11 06:30:00|1728.63|1728.13|1729.26|1728.46|1729.4|1728.9|1728.36|1727.75|622
1591857300000|2020-06-11 06:35:00|1729.25|1728.45|1729.81|1729.31|1730.22|1729.56|1728.84|1728.24|652
1591857600000|2020-06-11 06:40:00|1729.79|1729.29|1730.93|1730.43|1731.42|1730.87|1729.73|1729.09|796
1591857900000|2020-06-11 06:45:00|1730.97|1730.47|1733.14|1732.64|1733.43|1732.93|1730.88|1730.29|866
1591858200000|2020-06-11 06:50:00|1733.19|1732.69|1733.58|1733.08|1734.24|1733.5|1732.64|1731.85|784
1591858500000|2020-06-11 06:55:00|1733.57|1733.07|1734.16|1733.66|1734.5|1733.99|1733.4|1732.84|678
1591858800000|2020-06-11 07:00:00|1734.18|1733.68|1733.95|1733.45|1734.94|1734.37|1733.57|1732.99|850
1591859100000|2020-06-11 07:05:00|1733.93|1733.43|1735.18|1734.68|1735.57|1735.07|1733.64|1733.1|780
1591859400000|2020-06-11 07:10:00|1735.19|1734.69|1734.26|1733.76|1735.25|1734.75|1733.57|1733.07|725
1591859700000|2020-06-11 07:15:00|1734.23|1733.73|1735.49|1734.99|1735.68|1735.16|1734.23|1733.73|612
1591860000000|2020-06-11 07:20:00|1735.52|1735.02|1737.11|1736.61|1737.64|1737.14|1734.97|1734.29|906
1591860300000|2020-06-11 07:25:00|1737.09|1736.59|1735.57|1735.07|1737.29|1736.79|1735.45|1734.92|847
1591860600000|2020-06-11 07:30:00|1735.6|1735.1|1735.39|1734.89|1735.93|1735.43|1734.67|1734.07|735
1591860900000|2020-06-11 07:35:00|1735.42|1734.92|1734.88|1734.38|1736.01|1735.46|1734.54|1733.87|823
1591861200000|2020-06-11 07:40:00|1734.79|1734.29|1737|1736.5|1737.29|1736.79|1734.79|1734.16|759
1591861500000|2020-06-11 07:45:00|1736.98|1736.48|1736.34|1735.84|1737.59|1737.03|1736.14|1735.62|655
1591861800000|2020-06-11 07:50:00|1736.35|1735.85|1734.87|1734.37|1736.73|1736.2|1734.56|1733.91|732
1591862100000|2020-06-11 07:55:00|1734.81|1734.31|1736.16|1735.66|1736.3|1735.73|1734.81|1734.19|714
1591862400000|2020-06-11 08:00:00|1736.18|1735.68|1736.76|1736.26|1736.79|1736.28|1736.03|1735.23|562
1591862700000|2020-06-11 08:05:00|1736.65|1736.15|1736.61|1736.11|1736.86|1736.25|1735.96|1735.46|480
1591863000000|2020-06-11 08:10:00|1736.71|1735.91|1735.54|1735.04|1737.16|1736.48|1735.38|1734.78|496
1591863300000|2020-06-11 08:15:00|1735.52|1735.02|1735.41|1734.91|1735.64|1735.14|1734.75|1734.19|576
1591863600000|2020-06-11 08:20:00|1735.45|1734.95|1734.51|1733.71|1735.53|1734.96|1733.37|1732.81|743
1591863900000|2020-06-11 08:25:00|1734.49|1733.69|1734.41|1733.91|1735.43|1734.83|1734.25|1733.58|666
1591864200000|2020-06-11 08:30:00|1734.5|1734|1734.96|1734.16|1735.25|1734.66|1733.91|1733.38|605
1591864500000|2020-06-11 08:35:00|1734.94|1734.14|1733.67|1733.17|1735.1|1734.55|1733.16|1732.61|590
1591864800000|2020-06-11 08:40:00|1733.63|1733.13|1732.25|1731.75|1733.63|1733.13|1731.54|1731.04|785
1591865100000|2020-06-11 08:45:00|1732.31|1731.81|1733.04|1732.54|1733.36|1732.86|1732.05|1731.38|644
1591865400000|2020-06-11 08:50:00|1733.08|1732.58|1732.38|1731.88|1733.18|1732.68|1730.98|1730.41|768
1591865700000|2020-06-11 08:55:00|1732.4|1731.9|1734.07|1733.57|1734.31|1733.81|1732.36|1731.86|716
1591866000000|2020-06-11 09:00:00|1734.13|1733.63|1734.15|1733.65|1734.48|1733.98|1733.4|1732.9|694
1591866300000|2020-06-11 09:05:00|1734.19|1733.69|1733.7|1733.2|1734.41|1733.91|1733.58|1733.08|641
1591866600000|2020-06-11 09:10:00|1733.9|1733.4|1734.46|1733.96|1735.14|1734.54|1733.7|1733.18|630
1591866900000|2020-06-11 09:15:00|1734.5|1734|1734.43|1733.93|1735|1734.5|1734.01|1733.51|628
1591867200000|2020-06-11 09:20:00|1734.42|1733.92|1733.48|1732.98|1734.52|1733.96|1732.27|1731.65|656
1591867500000|2020-06-11 09:25:00|1733.49|1732.99|1734.39|1733.89|1734.53|1733.96|1733.4|1732.71|455
1591867800000|2020-06-11 09:30:00|1734.38|1733.88|1732.25|1731.75|1734.44|1733.92|1732.05|1731.42|616
1591868100000|2020-06-11 09:35:00|1732.27|1731.77|1733.3|1732.8|1733.61|1732.98|1731.61|1731|515
1591868400000|2020-06-11 09:40:00|1733.28|1732.78|1733.46|1732.66|1733.86|1733.29|1733.23|1732.66|505
1591868700000|2020-06-11 09:45:00|1733.44|1732.94|1733.45|1732.95|1733.88|1733.22|1733.26|1732.58|450
1591869000000|2020-06-11 09:50:00|1733.47|1732.97|1733.11|1732.61|1733.81|1733.31|1732.48|1731.96|480
1591869300000|2020-06-11 09:55:00|1733.14|1732.64|1733.92|1733.42|1734.32|1733.7|1732.75|1732.19|450
1591869600000|2020-06-11 10:00:00|1734.01|1733.21|1733.54|1733.04|1734.6|1733.94|1733.29|1732.69|408
1591869900000|2020-06-11 10:05:00|1733.45|1732.95|1732.56|1731.76|1733.65|1733.05|1732.05|1731.33|436
1591870200000|2020-06-11 10:10:00|1732.39|1731.89|1732.8|1732.3|1732.81|1732.31|1731.96|1731.36|453
1591870500000|2020-06-11 10:15:00|1732.79|1732.29|1732.58|1732.08|1732.85|1732.31|1732.13|1731.5|443
1591870800000|2020-06-11 10:20:00|1732.57|1732.07|1732.03|1731.53|1732.84|1732.27|1731.92|1731.33|379
1591871100000|2020-06-11 10:25:00|1732.02|1731.52|1731.72|1731.22|1732.65|1731.99|1731.59|1730.96|519
1591871400000|2020-06-11 10:30:00|1731.69|1731.19|1732.41|1731.91|1732.58|1731.99|1731.59|1730.93|485
1591871700000|2020-06-11 10:35:00|1732.44|1731.94|1732.46|1731.96|1732.75|1732.09|1731.9|1731.36|358
1591872000000|2020-06-11 10:40:00|1732.44|1731.94|1731.22|1730.72|1732.63|1732.01|1730.93|1730.31|543
1591872300000|2020-06-11 10:45:00|1731.37|1730.57|1732.47|1731.97|1732.93|1732.42|1731.13|1730.47|568
1591872600000|2020-06-11 10:50:00|1732.44|1731.94|1732.57|1732.07|1732.9|1732.4|1732.19|1731.69|438
1591872900000|2020-06-11 10:55:00|1732.48|1731.98|1732.69|1732.19|1733.26|1732.67|1732.32|1731.77|485
1591873200000|2020-06-11 11:00:00|1732.7|1732.2|1733.02|1732.52|1733.56|1732.97|1732.7|1732.2|454
1591873500000|2020-06-11 11:05:00|1732.99|1732.49|1732.31|1731.51|1733.35|1732.73|1732.22|1731.51|433
1591873800000|2020-06-11 11:10:00|1732.53|1732.03|1732.6|1732.1|1733.15|1732.57|1732.3|1731.61|445
1591874100000|2020-06-11 11:15:00|1732.56|1732.06|1728.69|1728.19|1732.75|1732.25|1727.84|1727.34|960
1591874400000|2020-06-11 11:20:00|1728.68|1728.18|1727.93|1727.43|1729.28|1728.78|1726.67|1726.17|976
1591874700000|2020-06-11 11:25:00|1727.98|1727.48|1726.87|1726.37|1728.68|1728.18|1726.86|1726.23|874
1591875000000|2020-06-11 11:30:00|1726.9|1726.4|1724.06|1723.26|1727.49|1726.99|1722.03|1721.23|1148
1591875300000|2020-06-11 11:35:00|1723.94|1723.44|1726.53|1726.03|1726.84|1726.16|1723.94|1723.44|957
1591875600000|2020-06-11 11:40:00|1726.55|1726.05|1727.03|1726.23|1727.59|1727|1726.06|1725.48|862
1591875900000|2020-06-11 11:45:00|1727.15|1726.35|1727.77|1727.27|1728.23|1727.66|1726.5|1726|846
1591876200000|2020-06-11 11:50:00|1727.78|1727.28|1727.31|1726.81|1728.41|1727.69|1726.78|1726.15|823
1591876500000|2020-06-11 11:55:00|1727.46|1726.66|1727.82|1727.32|1728.68|1727.95|1726.65|1726.08|844
1591876800000|2020-06-11 12:00:00|1727.74|1727.24|1729.11|1728.61|1729.48|1728.93|1727.73|1727.12|1009
1591877100000|2020-06-11 12:05:00|1729.14|1728.64|1728.39|1727.89|1729.28|1728.69|1726.96|1726.44|1001
1591877400000|2020-06-11 12:10:00|1728.13|1727.63|1728.07|1727.57|1728.32|1727.82|1726|1725.5|936
1591877700000|2020-06-11 12:15:00|1728.1|1727.6|1728.09|1727.59|1728.28|1727.71|1726.52|1725.96|791
1591878000000|2020-06-11 12:20:00|1727.65|1727.15|1724.56|1724.06|1728.4|1727.9|1724.28|1723.76|1072
1591878300000|2020-06-11 12:25:00|1724.58|1724.08|1726.48|1725.68|1727.34|1726.27|1724.21|1723.71|911
1591878600000|2020-06-11 12:30:00|1725.9|1725.1|1730.55|1729.75|1731.46|1730.66|1724.07|1723.27|1193
1591878900000|2020-06-11 12:35:00|1730.43|1729.63|1731.47|1730.67|1732.65|1731.85|1730|1729.44|1138
1591879200000|2020-06-11 12:40:00|1731.46|1730.66|1729.72|1728.92|1732|1731.2|1729.28|1728.59|1053
1591879500000|2020-06-11 12:45:00|1729.96|1729.16|1731.65|1730.85|1732.8|1732|1729.76|1728.96|949
1591879800000|2020-06-11 12:50:00|1731.77|1730.97|1732.47|1731.97|1732.56|1732.06|1730.08|1729.58|786
1591880100000|2020-06-11 12:55:00|1732.45|1731.95|1732.66|1732.16|1734.56|1733.95|1732.36|1731.86|931
1591880400000|2020-06-11 13:00:00|1732.68|1732.18|1733.66|1733.16|1734.13|1733.63|1731.04|1730.54|913
1591880700000|2020-06-11 13:05:00|1733.62|1733.12|1735.23|1734.73|1735.58|1735.08|1733.5|1732.96|956
1591881000000|2020-06-11 13:10:00|1735.24|1734.74|1735.8|1735.3|1736.07|1735.43|1734.46|1733.96|979
1591881300000|2020-06-11 13:15:00|1735.85|1735.35|1734.76|1734.26|1737.68|1737.11|1734.57|1734.07|1040
1591881600000|2020-06-11 13:20:00|1734.64|1734.14|1736.35|1735.85|1736.47|1735.96|1734.64|1734.14|890
1591881900000|2020-06-11 13:25:00|1736.37|1735.87|1737.17|1736.67|1738.48|1737.9|1736.26|1735.76|507
1591882200000|2020-06-11 13:30:00|1737.3|1736.8|1738.85|1738.05|1739.48|1738.88|1736.78|1736.06|526
1591882500000|2020-06-11 13:35:00|1738.94|1738.14|1736.36|1735.86|1739.84|1739.04|1735.53|1734.8|530
1591882800000|2020-06-11 13:40:00|1736.39|1735.89|1736.83|1736.33|1739.06|1738.55|1736.39|1735.89|528
1591883100000|2020-06-11 13:45:00|1736.84|1736.34|1737.07|1736.57|1737.39|1736.87|1735.06|1734.43|539
1591883400000|2020-06-11 13:50:00|1737.11|1736.61|1736.8|1736.3|1737.9|1737.27|1736.19|1735.69|514
1591883700000|2020-06-11 13:55:00|1736.85|1736.35|1738.43|1737.93|1738.92|1738.42|1736.85|1736.35|518
1591884000000|2020-06-11 14:00:00|1738.32|1737.82|1740.11|1739.61|1740.61|1739.99|1737.76|1737.26|532
1591884300000|2020-06-11 14:05:00|1740.16|1739.66|1740.67|1740.17|1742.65|1742.02|1738.71|1738.21|542
1591884600000|2020-06-11 14:10:00|1740.6|1740.1|1742.87|1742.37|1743.58|1743.08|1740.6|1740.1|942
1591884900000|2020-06-11 14:15:00|1742.91|1742.41|1741.54|1741.04|1743.38|1742.86|1740.9|1740.4|1091
1591885200000|2020-06-11 14:20:00|1741.47|1740.97|1742.36|1741.86|1743.56|1742.95|1741.28|1740.74|1055
1591885500000|2020-06-11 14:25:00|1742.29|1741.79|1742.38|1741.88|1743.38|1742.87|1741.68|1741.02|1033
1591885800000|2020-06-11 14:30:00|1742.54|1741.74|1742.32|1741.82|1743.51|1742.91|1741.9|1741.35|1063
1591886100000|2020-06-11 14:35:00|1742.29|1741.79|1741.85|1741.35|1743.62|1743.1|1741.85|1741.31|1035
1591886400000|2020-06-11 14:40:00|1741.95|1741.45|1742.32|1741.82|1743.29|1742.57|1741.65|1741.05|1028
1591886700000|2020-06-11 14:45:00|1742.33|1741.83|1743.21|1742.71|1744.11|1743.54|1741.95|1741.45|1094
1591887000000|2020-06-11 14:50:00|1743.28|1742.78|1743.91|1743.41|1744.74|1744.15|1743.1|1742.56|1098
1591887300000|2020-06-11 14:55:00|1743.94|1743.44|1743.92|1743.42|1744.7|1744.07|1742.94|1742.36|1049
1591887600000|2020-06-11 15:00:00|1743.85|1743.35|1741.96|1741.46|1745.11|1744.53|1741.96|1741.46|1067
1591887900000|2020-06-11 15:05:00|1742.04|1741.54|1742.91|1742.41|1742.91|1742.41|1740.75|1740.2|1052
1591888200000|2020-06-11 15:10:00|1742.94|1742.44|1742.07|1741.57|1743.01|1742.51|1741.53|1740.95|1039
1591888500000|2020-06-11 15:15:00|1742.13|1741.63|1742.21|1741.71|1742.76|1742.21|1741.39|1740.89|994
1591888800000|2020-06-11 15:20:00|1742.2|1741.7|1743.06|1742.56|1743.5|1742.92|1741.61|1741.04|1006
1591889100000|2020-06-11 15:25:00|1743.03|1742.53|1743.83|1743.33|1744.11|1743.61|1742.65|1742.15|877
1591889400000|2020-06-11 15:30:00|1743.84|1743.34|1744.08|1743.58|1744.69|1744.16|1743.75|1743.16|878
1591889700000|2020-06-11 15:35:00|1744.15|1743.65|1741.93|1741.43|1744.21|1743.71|1741.93|1741.43|935
1591890000000|2020-06-11 15:40:00|1741.96|1741.46|1734.24|1733.74|1742.45|1741.95|1733.56|1732.81|1125
1591890300000|2020-06-11 15:45:00|1734.25|1733.75|1734.86|1734.36|1737.43|1736.93|1731.64|1730.84|1204
1591890600000|2020-06-11 15:50:00|1734.61|1734.11|1735.73|1735.23|1736.8|1736.3|1733.65|1733.05|1045
1591890900000|2020-06-11 15:55:00|1735.84|1735.34|1735.85|1735.35|1737.73|1737.07|1735.57|1735.05|1029
1591891200000|2020-06-11 16:00:00|1735.83|1735.33|1737.59|1737.09|1738.09|1737.53|1735.83|1735.33|990
1591891500000|2020-06-11 16:05:00|1737.72|1736.92|1736.76|1736.26|1737.86|1737.24|1736.02|1735.36|925
1591891800000|2020-06-11 16:10:00|1736.94|1736.14|1737.37|1736.57|1738.02|1737.37|1736.33|1735.69|950
1591892100000|2020-06-11 16:15:00|1737.36|1736.56|1736.01|1735.51|1737.39|1736.82|1734.57|1733.91|1077
1591892400000|2020-06-11 16:20:00|1736.03|1735.53|1732.47|1731.67|1736.28|1735.74|1732.14|1731.61|1056
1591892700000|2020-06-11 16:25:00|1732.31|1731.81|1731.24|1730.74|1733.53|1732.73|1729.72|1728.92|1144
1591893000000|2020-06-11 16:30:00|1731.14|1730.64|1732.91|1732.41|1733.13|1732.61|1730.05|1729.55|1111
1591893300000|2020-06-11 16:35:00|1732.98|1732.48|1734.95|1734.15|1734.95|1734.21|1732.71|1732.07|1004
1591893600000|2020-06-11 16:40:00|1734.89|1734.09|1733.88|1733.38|1735.1|1734.48|1733.28|1732.71|911
1591893900000|2020-06-11 16:45:00|1733.8|1733.3|1731.43|1730.93|1734.19|1733.52|1730.98|1730.42|903
1591894200000|2020-06-11 16:50:00|1731.3|1730.5|1727.57|1726.77|1731.62|1731|1727|1726.39|1099
1591894500000|2020-06-11 16:55:00|1727.53|1726.73|1727.8|1727.3|1728.97|1728.47|1726.75|1726.03|1121
1591894800000|2020-06-11 17:00:00|1727.76|1727.26|1727.95|1727.15|1729.1|1728.42|1726.55|1726.05|1127
1591895100000|2020-06-11 17:05:00|1728.02|1727.52|1730.04|1729.24|1730.19|1729.63|1726.4|1725.9|1159
1591895400000|2020-06-11 17:10:00|1730.11|1729.31|1731.36|1730.86|1731.73|1731.06|1729.41|1728.66|952
1591895700000|2020-06-11 17:15:00|1731.31|1730.81|1732.02|1731.52|1732.33|1731.64|1730.55|1729.87|825
1591896000000|2020-06-11 17:20:00|1732.13|1731.63|1733.55|1733.05|1734.33|1733.7|1732.02|1731.4|892
1591896300000|2020-06-11 17:25:00|1733.6|1733.1|1732.04|1731.24|1734.12|1733.55|1731.82|1731.21|962
1591896600000|2020-06-11 17:30:00|1731.95|1731.15|1733.38|1732.88|1733.68|1733.18|1731.26|1730.56|883
1591896900000|2020-06-11 17:35:00|1733.39|1732.89|1735.36|1734.86|1735.57|1734.92|1732.7|1732.12|782
1591897200000|2020-06-11 17:40:00|1735.51|1734.71|1734.73|1734.23|1735.58|1734.98|1734.23|1733.57|791
1591897500000|2020-06-11 17:45:00|1734.71|1734.21|1731.13|1730.63|1735.23|1734.63|1730|1729.47|941
1591897800000|2020-06-11 17:50:00|1731.16|1730.66|1733.02|1732.52|1733.35|1732.83|1729.88|1729.34|833
1591898100000|2020-06-11 17:55:00|1732.98|1732.48|1732.47|1731.97|1733.3|1732.72|1731|1730.5|758
1591898400000|2020-06-11 18:00:00|1732.4|1731.9|1731.18|1730.68|1732.67|1731.97|1731.04|1730.39|661
1591898700000|2020-06-11 18:05:00|1731.25|1730.75|1731.77|1731.27|1732.05|1731.43|1730.34|1729.71|736
1591899000000|2020-06-11 18:10:00|1731.92|1731.12|1731.85|1731.05|1732.11|1731.61|1730.77|1730.2|725
1591899300000|2020-06-11 18:15:00|1731.68|1731.18|1729.76|1729.26|1731.97|1731.32|1729.58|1728.87|821
1591899600000|2020-06-11 18:20:00|1729.66|1729.16|1730.63|1730.13|1730.82|1730.28|1729.09|1728.59|828
1591899900000|2020-06-11 18:25:00|1730.62|1730.12|1730.37|1729.87|1730.8|1730.17|1729.31|1728.68|894
1591900200000|2020-06-11 18:30:00|1730.22|1729.72|1731.52|1730.72|1731.7|1731.02|1729.87|1729.35|784
1591900500000|2020-06-11 18:35:00|1731.48|1730.68|1732.83|1732.03|1732.83|1732.03|1731.43|1730.63|752
1591900800000|2020-06-11 18:40:00|1732.76|1731.96|1732.2|1731.4|1732.93|1732.13|1732.1|1731.3|892
1591901100000|2020-06-11 18:45:00|1732.19|1731.39|1729.43|1728.93|1732.9|1732.3|1729.21|1728.56|971
1591901400000|2020-06-11 18:50:00|1729.44|1728.94|1729.47|1728.97|1730.36|1729.72|1728.54|1727.96|886
1591901700000|2020-06-11 18:55:00|1729.48|1728.98|1729.32|1728.82|1730.31|1729.52|1728.81|1728.16|944
1591902000000|2020-06-11 19:00:00|1729.25|1728.75|1728.02|1727.22|1729.25|1728.75|1727.43|1726.82|936
1591902300000|2020-06-11 19:05:00|1727.83|1727.33|1728.07|1727.57|1729.15|1728.62|1727.83|1727.23|863
1591902600000|2020-06-11 19:10:00|1728.08|1727.58|1726.22|1725.42|1728.76|1728.05|1725.82|1725.28|974
1591902900000|2020-06-11 19:15:00|1726.21|1725.41|1725.28|1724.48|1726.77|1726.22|1723.59|1723.09|981
1591903200000|2020-06-11 19:20:00|1725.12|1724.62|1724.97|1724.17|1725.2|1724.7|1723.5|1722.99|1035
1591903500000|2020-06-11 19:25:00|1725.07|1724.27|1726.27|1725.47|1726.99|1726.25|1724.81|1724.01|1014
1591903800000|2020-06-11 19:30:00|1726.12|1725.32|1727.81|1727.01|1727.82|1727.04|1725.96|1725.18|1007
1591904100000|2020-06-11 19:35:00|1727.6|1727.1|1729.17|1728.37|1729.62|1728.92|1727.56|1726.76|966
1591904400000|2020-06-11 19:40:00|1728.75|1728.25|1730.43|1729.63|1730.56|1729.76|1728.41|1727.72|978
1591904700000|2020-06-11 19:45:00|1730.41|1729.61|1730.36|1729.56|1730.88|1730.25|1729.63|1728.95|891
1591905000000|2020-06-11 19:50:00|1730.32|1729.82|1729|1728.5|1730.77|1729.97|1728.77|1728.21|915
1591905300000|2020-06-11 19:55:00|1729.18|1728.38|1728.41|1727.61|1729.18|1728.38|1727.69|1726.94|864
1591905600000|2020-06-11 20:00:00|1728.34|1727.54|1728.69|1727.89|1729.11|1728.61|1728.21|1727.53|502
1591905900000|2020-06-11 20:05:00|1728.68|1727.88|1728.11|1727.31|1729.15|1728.48|1727.73|1726.96|509
1591906200000|2020-06-11 20:10:00|1727.95|1727.15|1728|1727.2|1728.48|1727.78|1726.92|1726.41|399
1591906500000|2020-06-11 20:15:00|1728.01|1727.21|1727.69|1726.89|1728.73|1728.01|1727.65|1726.85|282
1591906800000|2020-06-11 20:20:00|1727.64|1726.84|1727.4|1726.6|1727.96|1727.16|1726.84|1726.04|263
1591907100000|2020-06-11 20:25:00|1727.41|1726.61|1728.55|1727.75|1728.61|1727.81|1727.41|1726.61|277
1591907400000|2020-06-11 20:30:00|1728.53|1727.73|1728.95|1728.15|1729.21|1728.57|1728.4|1727.64|318
1591907700000|2020-06-11 20:35:00|1728.9|1728.1|1729.7|1728.9|1729.83|1729.06|1728.53|1727.78|297
1591908000000|2020-06-11 20:40:00|1729.71|1728.91|1729.63|1728.83|1730.09|1729.36|1729.1|1728.46|293
1591908300000|2020-06-11 20:45:00|1729.57|1728.77|1729.37|1728.57|1729.67|1729.08|1729.13|1728.38|276
1591908600000|2020-06-11 20:50:00|1729.29|1728.49|1729.36|1728.56|1729.62|1728.95|1729.06|1728.36|281
1591908900000|2020-06-11 20:55:00|1729.34|1728.54|1727.9|1727.1|1729.62|1728.55|1726.74|1723.44|327
1591912800000|2020-06-11 22:00:00|1728.15|1727.35|1729.83|1729.03|1730.71|1729.91|1728.08|1727.28|277
1591913100000|2020-06-11 22:05:00|1729.85|1729.05|1728.59|1727.79|1730.09|1729.29|1728.5|1727.7|352
1591913400000|2020-06-11 22:10:00|1728.61|1727.81|1730.62|1729.82|1731.18|1730.38|1728.6|1727.8|389
1591913700000|2020-06-11 22:15:00|1730.63|1729.83|1730.03|1729.23|1730.76|1729.96|1729.79|1728.99|336
1591914000000|2020-06-11 22:20:00|1729.95|1729.15|1730.19|1729.39|1730.73|1729.95|1729.9|1729.1|232
1591914300000|2020-06-11 22:25:00|1730.18|1729.38|1730.85|1730.05|1730.92|1730.25|1729.85|1729.05|228
1591914600000|2020-06-11 22:30:00|1730.76|1729.96|1729.55|1728.75|1730.76|1729.96|1729.49|1728.69|259
1591914900000|2020-06-11 22:35:00|1729.8|1729|1729.89|1729.09|1730.28|1729.48|1729.41|1728.61|276
1591915200000|2020-06-11 22:40:00|1729.91|1729.11|1729.95|1729.15|1730.32|1729.52|1729.29|1728.49|233
1591915500000|2020-06-11 22:45:00|1729.98|1729.18|1730.49|1729.69|1731.3|1730.66|1729.47|1728.67|241
1591915800000|2020-06-11 22:50:00|1730.42|1729.62|1729.5|1728.7|1730.62|1729.82|1729.41|1728.61|205
1591916100000|2020-06-11 22:55:00|1729.49|1728.69|1729.94|1729.14|1730.01|1729.21|1729.42|1728.62|121
1591916400000|2020-06-11 23:00:00|1729.6|1728.8|1729.24|1728.44|1729.73|1728.93|1728.58|1727.78|275
1591916700000|2020-06-11 23:05:00|1729.22|1728.42|1729.21|1728.41|1729.67|1728.87|1728.86|1728.06|227
1591917000000|2020-06-11 23:10:00|1729.19|1728.39|1729.24|1728.44|1729.27|1728.47|1728.66|1727.86|312
1591917300000|2020-06-11 23:15:00|1729.22|1728.42|1728.92|1728.12|1729.24|1728.44|1728.28|1727.48|348
1591917600000|2020-06-11 23:20:00|1728.88|1728.08|1729.08|1728.28|1729.15|1728.52|1728.01|1727.21|218
1591917900000|2020-06-11 23:25:00|1729.03|1728.23|1729.88|1729.38|1729.97|1729.38|1728.94|1728.23|294
1591918200000|2020-06-11 23:30:00|1729.86|1729.36|1729.78|1728.98|1730.67|1729.87|1729.49|1728.69|368
1591918500000|2020-06-11 23:35:00|1729.84|1729.04|1730.07|1729.27|1730.3|1729.68|1729.67|1728.87|259
1591918800000|2020-06-11 23:40:00|1729.99|1729.19|1730.78|1729.98|1730.93|1730.13|1729.79|1729.15|325
1591919100000|2020-06-11 23:45:00|1730.81|1730.01|1729.71|1728.91|1730.9|1730.1|1729.48|1728.68|446
1591919400000|2020-06-11 23:50:00|1729.68|1728.88|1729.03|1728.23|1729.69|1728.89|1728.84|1728.08|241
1591919700000|2020-06-11 23:55:00|1729.02|1728.22|1727.22|1726.42|1729.03|1728.23|1727.04|1726.24|401
1591920000000|2020-06-12 00:00:00|1727.36|1726.56|1725.38|1724.58|1727.76|1726.96|1725.38|1724.58|621
1591920300000|2020-06-12 00:05:00|1725.41|1724.61|1725|1724.2|1725.88|1725.08|1724.56|1723.76|511
1591920600000|2020-06-12 00:10:00|1724.99|1724.19|1725.7|1724.9|1725.81|1725.01|1722.84|1722.04|665
1591920900000|2020-06-12 00:15:00|1725.75|1724.95|1727.99|1727.19|1727.99|1727.36|1725.59|1724.79|553
1591921200000|2020-06-12 00:20:00|1728.01|1727.21|1728.52|1727.72|1729.2|1728.4|1727.84|1727.04|561
1591921500000|2020-06-12 00:25:00|1728.49|1727.69|1728.28|1727.48|1729.01|1728.21|1727.71|1727.06|461
1591921800000|2020-06-12 00:30:00|1728.22|1727.42|1728.68|1727.88|1728.84|1728.04|1727.57|1726.77|468
1591922100000|2020-06-12 00:35:00|1728.72|1727.92|1729|1728.5|1729.15|1728.58|1728.05|1727.25|497
1591922400000|2020-06-12 00:40:00|1728.93|1728.43|1727.83|1727.03|1729.52|1728.72|1727.57|1726.77|450
1591922700000|2020-06-12 00:45:00|1727.72|1726.92|1727.11|1726.31|1728.04|1727.24|1726.64|1725.84|442
1591923000000|2020-06-12 00:50:00|1727.1|1726.3|1727.69|1726.89|1727.89|1727.09|1726.62|1725.82|437
1591923300000|2020-06-12 00:55:00|1727.83|1727.03|1727.94|1727.14|1728.77|1727.97|1727.52|1726.72|416
1591923600000|2020-06-12 01:00:00|1727.96|1727.16|1727.17|1726.37|1729.59|1728.79|1724.57|1723.77|1026
1591923900000|2020-06-12 01:05:00|1727.25|1726.45|1729.87|1729.07|1729.94|1729.14|1726.83|1726.03|896
1591924200000|2020-06-12 01:10:00|1729.85|1729.05|1728.24|1727.44|1729.96|1729.16|1727.96|1727.16|767
1591924500000|2020-06-12 01:15:00|1728.21|1727.41|1727.37|1726.57|1728.65|1727.85|1727.13|1726.33|669
1591924800000|2020-06-12 01:20:00|1727.41|1726.61|1726.67|1725.87|1727.77|1726.97|1726.1|1725.3|816
1591925100000|2020-06-12 01:25:00|1726.76|1725.96|1727.09|1726.29|1727.19|1726.39|1726.08|1725.28|686
1591925400000|2020-06-12 01:30:00|1727.12|1726.32|1725.29|1724.49|1727.12|1726.32|1724.71|1723.93|921
1591925700000|2020-06-12 01:35:00|1725.24|1724.44|1727.75|1726.95|1727.93|1727.13|1725.24|1724.44|704
1591926000000|2020-06-12 01:40:00|1727.68|1726.88|1727.55|1726.75|1728.55|1727.75|1727.13|1726.33|559
1591926300000|2020-06-12 01:45:00|1727.59|1726.79|1725.2|1724.4|1727.59|1726.79|1725|1724.2|502
1591926600000|2020-06-12 01:50:00|1725.58|1724.78|1726.05|1725.25|1726.31|1725.63|1723.94|1723.14|640
1591926900000|2020-06-12 01:55:00|1726.07|1725.27|1725.9|1725.1|1726.73|1725.93|1725.73|1724.95|486
1591927200000|2020-06-12 02:00:00|1725.91|1725.11|1724.43|1723.63|1726.34|1725.56|1724.29|1723.49|653
1591927500000|2020-06-12 02:05:00|1724.4|1723.6|1725.13|1724.33|1725.21|1724.44|1723.93|1723.23|639
1591927800000|2020-06-12 02:10:00|1725.1|1724.3|1726.13|1725.33|1726.47|1725.82|1724.89|1724.09|658
1591928100000|2020-06-12 02:15:00|1726.04|1725.24|1725.25|1724.45|1726.28|1725.74|1724.64|1723.84|519
1591928400000|2020-06-12 02:20:00|1725.28|1724.48|1725.57|1724.77|1725.89|1725.21|1724.51|1723.71|420
1591928700000|2020-06-12 02:25:00|1725.56|1724.76|1726.27|1725.47|1726.49|1725.88|1725.3|1724.5|375
1591929000000|2020-06-12 02:30:00|1726.2|1725.4|1727.94|1727.14|1728.23|1727.43|1725.96|1725.16|630
1591929300000|2020-06-12 02:35:00|1728.03|1727.23|1726.93|1726.13|1728.59|1727.79|1726.49|1725.69|695
1591929600000|2020-06-12 02:40:00|1726.91|1726.11|1726.56|1725.76|1727.15|1726.35|1726.35|1725.55|500
1591929900000|2020-06-12 02:45:00|1726.59|1725.79|1727.45|1726.65|1727.75|1726.95|1726.43|1725.63|415
1591930200000|2020-06-12 02:50:00|1727.13|1726.33|1726.16|1725.36|1727.51|1726.71|1725.99|1725.34|413
1591930500000|2020-06-12 02:55:00|1726.17|1725.37|1726.02|1725.22|1726.57|1725.93|1725.8|1725|366
1591930800000|2020-06-12 03:00:00|1725.97|1725.17|1725.81|1725.01|1726.33|1725.53|1725.32|1724.52|475
1591931100000|2020-06-12 03:05:00|1725.96|1725.16|1726.01|1725.21|1726.02|1725.22|1725.17|1724.37|358
1591931400000|2020-06-12 03:10:00|1726|1725.2|1726.58|1725.78|1727.39|1726.59|1725.87|1725.07|428
1591931700000|2020-06-12 03:15:00|1726.55|1725.75|1725.42|1724.62|1726.66|1725.86|1725.02|1724.35|421
1591932000000|2020-06-12 03:20:00|1725.41|1724.61|1725.68|1724.88|1726.06|1725.31|1725.09|1724.37|403
1591932300000|2020-06-12 03:25:00|1725.66|1724.86|1725.13|1724.33|1725.78|1725.13|1724.77|1724.17|418
1591932600000|2020-06-12 03:30:00|1725.08|1724.28|1724.99|1724.19|1725.19|1724.57|1724.38|1723.78|371
1591932900000|2020-06-12 03:35:00|1725.08|1724.28|1725.27|1724.47|1725.48|1724.68|1724.59|1723.82|357
1591933200000|2020-06-12 03:40:00|1725.32|1724.52|1726.4|1725.6|1726.78|1726.07|1725.11|1724.31|572
1591933500000|2020-06-12 03:45:00|1726.41|1725.61|1726.11|1725.31|1726.68|1725.88|1725.41|1724.61|365
1591933800000|2020-06-12 03:50:00|1726.18|1725.38|1726.4|1725.6|1726.89|1726.09|1725.72|1725.02|349
1591934100000|2020-06-12 03:55:00|1726.39|1725.59|1726.53|1725.73|1726.67|1725.87|1725.77|1724.97|237
1591934400000|2020-06-12 04:00:00|1726.54|1725.74|1727.84|1727.04|1728.44|1727.64|1726.26|1725.46|595
1591934700000|2020-06-12 04:05:00|1727.81|1727.01|1727.99|1727.19|1728.5|1727.7|1727.58|1726.78|433
1591935000000|2020-06-12 04:10:00|1727.95|1727.15|1726.7|1726.2|1728.45|1727.65|1726.58|1725.78|403
1591935300000|2020-06-12 04:15:00|1726.85|1726.05|1727.07|1726.27|1727.47|1726.79|1726.69|1725.89|270
1591935600000|2020-06-12 04:20:00|1727.15|1726.35|1726.8|1726.3|1727.43|1726.63|1726.65|1725.85|222
1591935900000|2020-06-12 04:25:00|1726.95|1726.15|1727.34|1726.54|1727.45|1726.79|1726.63|1725.98|269
1591936200000|2020-06-12 04:30:00|1727.33|1726.53|1727.28|1726.48|1728.11|1727.33|1727.12|1726.32|314
1591936500000|2020-06-12 04:35:00|1727.3|1726.5|1727.44|1726.64|1727.46|1726.66|1726.96|1726.16|215
1591936800000|2020-06-12 04:40:00|1727.43|1726.63|1727.78|1726.98|1727.78|1726.98|1727.25|1726.45|213
1591937100000|2020-06-12 04:45:00|1727.76|1726.96|1728.12|1727.32|1728.28|1727.48|1727.6|1726.8|341
1591937400000|2020-06-12 04:50:00|1728.14|1727.34|1728.36|1727.56|1728.42|1727.62|1727.82|1727.02|203
1591937700000|2020-06-12 04:55:00|1728.43|1727.63|1728.58|1727.78|1728.67|1727.87|1728.16|1727.36|265
1591938000000|2020-06-12 05:00:00|1728.53|1727.73|1728.08|1727.28|1728.77|1728.08|1727.92|1727.12|300
1591938300000|2020-06-12 05:05:00|1728.01|1727.21|1727.46|1726.66|1728.26|1727.55|1727.28|1726.48|242
1591938600000|2020-06-12 05:10:00|1727.45|1726.65|1727.66|1726.86|1727.83|1727.06|1726.74|1725.94|325
1591938900000|2020-06-12 05:15:00|1727.59|1726.79|1727.53|1726.73|1727.85|1727.05|1727.15|1726.35|299
1591939200000|2020-06-12 05:20:00|1727.6|1726.8|1727.58|1726.78|1727.82|1727.02|1727|1726.29|297
1591939500000|2020-06-12 05:25:00|1727.6|1726.8|1727.53|1726.73|1727.75|1726.95|1726.95|1726.18|233
1591939800000|2020-06-12 05:30:00|1727.52|1726.72|1729.06|1728.56|1729.3|1728.65|1727.52|1726.72|569
1591940100000|2020-06-12 05:35:00|1729.21|1728.41|1729.33|1728.53|1729.8|1729.3|1728.94|1728.14|525
1591940400000|2020-06-12 05:40:00|1729.3|1728.5|1729.12|1728.32|1729.85|1729.05|1728.79|1728.05|503
1591940700000|2020-06-12 05:45:00|1729.08|1728.28|1729.34|1728.54|1729.95|1729.15|1728.76|1727.96|493
1591941000000|2020-06-12 05:50:00|1729.47|1728.67|1728.78|1727.98|1729.98|1729.18|1728.24|1727.44|490
1591941300000|2020-06-12 05:55:00|1728.43|1727.63|1727.92|1727.12|1728.96|1728.16|1727.39|1726.59|532
1591941600000|2020-06-12 06:00:00|1728.31|1727.51|1729.75|1728.95|1729.86|1729.16|1727.92|1727.12|620
1591941900000|2020-06-12 06:05:00|1729.77|1728.97|1731.54|1730.74|1732.3|1731.5|1729.56|1728.82|848
1591942200000|2020-06-12 06:10:00|1731.55|1730.75|1731.08|1730.28|1732.61|1731.81|1730.72|1729.92|723
1591942500000|2020-06-12 06:15:00|1731.01|1730.21|1728.86|1728.06|1731.34|1730.54|1728.44|1727.64|703
1591942800000|2020-06-12 06:20:00|1728.85|1728.05|1730.33|1729.83|1731.93|1731.35|1728.28|1727.61|850
1591943100000|2020-06-12 06:25:00|1730.36|1729.86|1730.75|1730.25|1731.7|1731.1|1730.22|1729.69|580
1591943400000|2020-06-12 06:30:00|1730.73|1730.23|1731.75|1730.95|1731.9|1731.31|1730.07|1729.57|597
1591943700000|2020-06-12 06:35:00|1731.54|1731.04|1730.79|1730.29|1731.7|1731.2|1730.68|1730.18|512
1591944000000|2020-06-12 06:40:00|1730.78|1730.28|1730.79|1729.99|1731.07|1730.57|1729.82|1729.16|562
1591944300000|2020-06-12 06:45:00|1730.77|1730.27|1730.01|1729.51|1731.55|1731.05|1729.55|1728.99|621
1591944600000|2020-06-12 06:50:00|1730|1729.5|1730.37|1729.87|1731.44|1730.94|1729.96|1729.46|585
1591944900000|2020-06-12 06:55:00|1730.35|1729.85|1732.19|1731.69|1732.67|1732.14|1730.35|1729.85|786
1591945200000|2020-06-12 07:00:00|1732.15|1731.65|1732.37|1731.87|1732.98|1732.34|1731.45|1730.95|748
1591945500000|2020-06-12 07:05:00|1732.42|1731.92|1732.1|1731.6|1732.88|1732.24|1732.01|1731.47|669
1591945800000|2020-06-12 07:10:00|1732.17|1731.67|1732.32|1731.82|1733.14|1732.62|1731.74|1731.14|749
1591946100000|2020-06-12 07:15:00|1732.38|1731.88|1732.65|1732.15|1732.96|1732.43|1732.08|1731.58|696
1591946400000|2020-06-12 07:20:00|1732.66|1732.16|1732.97|1732.47|1733.18|1732.67|1732.01|1731.42|561
1591946700000|2020-06-12 07:25:00|1733.12|1732.32|1732.4|1731.9|1733.14|1732.51|1732.06|1731.53|523
1591947000000|2020-06-12 07:30:00|1732.41|1731.91|1732.41|1731.91|1732.6|1732.05|1731.96|1731.31|622
1591947300000|2020-06-12 07:35:00|1732.49|1731.99|1732.32|1731.82|1732.59|1732.09|1731.85|1731.05|515
1591947600000|2020-06-12 07:40:00|1732.15|1731.65|1732.49|1731.99|1732.69|1732.19|1731.9|1731.1|560
1591947900000|2020-06-12 07:45:00|1732.64|1731.84|1732.23|1731.73|1733.25|1732.67|1731.74|1731.09|608
1591948200000|2020-06-12 07:50:00|1732.25|1731.75|1733.87|1733.37|1734.22|1733.72|1731.89|1731.29|688
1591948500000|2020-06-12 07:55:00|1733.88|1733.38|1733.56|1733.06|1734.29|1733.62|1732.95|1732.45|576
1591948800000|2020-06-12 08:00:00|1733.55|1733.05|1733.86|1733.36|1734.04|1733.47|1732.79|1732.29|585
1591949100000|2020-06-12 08:05:00|1733.85|1733.35|1733.9|1733.4|1734.58|1733.97|1732.81|1732.31|642
1591949400000|2020-06-12 08:10:00|1733.82|1733.32|1735.13|1734.63|1735.13|1734.63|1733.32|1732.82|598
1591949700000|2020-06-12 08:15:00|1735.1|1734.6|1735.07|1734.57|1736|1735.5|1734.47|1733.97|731
1591950000000|2020-06-12 08:20:00|1735.02|1734.52|1735.33|1734.83|1736.02|1735.52|1734.78|1734.28|747
1591950300000|2020-06-12 08:25:00|1735.32|1734.82|1735.15|1734.65|1735.56|1735.06|1734.87|1734.07|630
1591950600000|2020-06-12 08:30:00|1735.17|1734.67|1735.23|1734.73|1735.53|1735.03|1734.73|1734.23|597
1591950900000|2020-06-12 08:35:00|1735.2|1734.7|1735.62|1735.12|1736.01|1735.51|1734.84|1734.34|624
1591951200000|2020-06-12 08:40:00|1735.61|1735.11|1735.49|1734.99|1735.83|1735.33|1735.19|1734.61|423
1591951500000|2020-06-12 08:45:00|1735.48|1734.98|1735.21|1734.71|1735.85|1735.35|1734.92|1734.42|622
1591951800000|2020-06-12 08:50:00|1735.23|1734.73|1735.73|1735.23|1736.28|1735.78|1735|1734.39|668
1591952100000|2020-06-12 08:55:00|1735.68|1735.18|1735.18|1734.68|1735.83|1735.33|1735.03|1734.53|593
1591952400000|2020-06-12 09:00:00|1735.16|1734.66|1736.29|1735.79|1736.59|1736.09|1734.92|1734.42|720
1591952700000|2020-06-12 09:05:00|1736.35|1735.85|1736.07|1735.57|1736.64|1736.14|1735.42|1734.82|544
1591953000000|2020-06-12 09:10:00|1736.19|1735.69|1735.92|1735.42|1736.23|1735.73|1735.08|1734.51|537
1591953300000|2020-06-12 09:15:00|1735.8|1735.3|1736.25|1735.75|1736.46|1735.96|1735.8|1735.3|598
1591953600000|2020-06-12 09:20:00|1736.23|1735.73|1736.18|1735.68|1736.57|1736.07|1735.52|1735.02|633
1591953900000|2020-06-12 09:25:00|1736.15|1735.65|1736.34|1735.84|1736.6|1736.1|1736.02|1735.52|614
1591954200000|2020-06-12 09:30:00|1736.31|1735.81|1735.67|1735.17|1736.35|1735.85|1735.49|1734.86|643
1591954500000|2020-06-12 09:35:00|1735.68|1735.18|1733.87|1733.37|1735.77|1735.27|1733.74|1733.24|662
1591954800000|2020-06-12 09:40:00|1733.84|1733.34|1733.2|1732.7|1734.3|1733.8|1732.55|1732.05|800
1591955100000|2020-06-12 09:45:00|1733.22|1732.72|1733.32|1732.82|1733.6|1733.02|1733.08|1732.58|586
1591955400000|2020-06-12 09:50:00|1733.23|1732.73|1732.68|1732.18|1733.65|1732.99|1732.57|1732.07|504
1591955700000|2020-06-12 09:55:00|1732.73|1732.23|1731.65|1731.15|1733.6|1733.1|1731.49|1730.95|562
1591956000000|2020-06-12 10:00:00|1731.64|1731.14|1732.86|1732.36|1732.95|1732.45|1731.48|1730.98|595
1591956300000|2020-06-12 10:05:00|1733.04|1732.54|1733.75|1733.25|1733.97|1733.47|1732.96|1732.46|558
1591956600000|2020-06-12 10:10:00|1733.69|1733.19|1734.28|1733.78|1734.52|1734.02|1733.48|1732.98|566
1591956900000|2020-06-12 10:15:00|1734.27|1733.77|1734.55|1734.05|1734.94|1734.37|1734.18|1733.66|482
1591957200000|2020-06-12 10:20:00|1734.57|1734.07|1735.46|1734.96|1735.8|1735.22|1734.57|1734.07|541
1591957500000|2020-06-12 10:25:00|1735.47|1734.97|1737.25|1736.75|1737.29|1736.79|1735.42|1734.82|657
1591957800000|2020-06-12 10:30:00|1737.26|1736.76|1736.98|1736.48|1737.45|1736.89|1736.1|1735.6|611
1591958100000|2020-06-12 10:35:00|1736.99|1736.49|1737.16|1736.66|1737.99|1737.38|1736.78|1736.28|590
1591958400000|2020-06-12 10:40:00|1737.15|1736.65|1735.94|1735.44|1737.71|1737.12|1735.94|1735.44|610
1591958700000|2020-06-12 10:45:00|1736.11|1735.61|1737.29|1736.79|1737.35|1736.8|1735.41|1734.83|662
1591959000000|2020-06-12 10:50:00|1737.3|1736.8|1736.43|1735.93|1737.88|1737.14|1736.16|1735.66|590
1591959300000|2020-06-12 10:55:00|1736.45|1735.95|1737.44|1736.94|1737.49|1736.99|1736.19|1735.69|561
1591959600000|2020-06-12 11:00:00|1737.47|1736.97|1736.68|1736.18|1737.75|1737.25|1736.07|1735.57|559
1591959900000|2020-06-12 11:05:00|1736.7|1736.2|1735.68|1735.18|1736.76|1736.26|1735.24|1734.74|614
1591960200000|2020-06-12 11:10:00|1735.73|1735.23|1736.7|1736.2|1736.95|1736.45|1735.21|1734.71|527
1591960500000|2020-06-12 11:15:00|1736.76|1736.26|1736.29|1735.79|1736.95|1736.45|1735.96|1735.46|627
1591960800000|2020-06-12 11:20:00|1736.44|1735.94|1735.21|1734.71|1736.44|1735.94|1734.8|1734.3|598
1591961100000|2020-06-12 11:25:00|1735.23|1734.73|1735.39|1734.89|1735.67|1735.17|1734.68|1734.18|529
1591961400000|2020-06-12 11:30:00|1735.51|1735.01|1736.66|1736.16|1736.66|1736.16|1735.4|1734.9|601
1591961700000|2020-06-12 11:35:00|1736.68|1736.18|1736.45|1735.95|1737.28|1736.78|1735.9|1735.4|646
1591962000000|2020-06-12 11:40:00|1736.44|1735.94|1736.41|1735.91|1736.59|1736.09|1735.81|1735.17|483
1591962300000|2020-06-12 11:45:00|1736.43|1735.93|1737.25|1736.75|1737.51|1737.01|1736.07|1735.51|596
1591962600000|2020-06-12 11:50:00|1737.31|1736.81|1736.48|1735.98|1737.91|1737.41|1736.05|1735.55|590
1591962900000|2020-06-12 11:55:00|1736.49|1735.99|1736.9|1736.4|1737.5|1737|1736.32|1735.82|570
1591963200000|2020-06-12 12:00:00|1736.94|1736.44|1734.95|1734.45|1737.5|1737|1734.79|1734.29|872
1591963500000|2020-06-12 12:05:00|1735.04|1734.54|1734.11|1733.61|1735.9|1735.4|1733.08|1732.58|748
1591963800000|2020-06-12 12:10:00|1734.2|1733.7|1736.08|1735.58|1736.24|1735.64|1733.43|1732.93|674
1591964100000|2020-06-12 12:15:00|1735.99|1735.49|1735.93|1735.43|1736.69|1736.19|1735.51|1735.01|681
1591964400000|2020-06-12 12:20:00|1735.97|1735.47|1738.64|1738.14|1738.71|1738.21|1734.51|1733.93|940
1591964700000|2020-06-12 12:25:00|1738.67|1738.17|1738.57|1738.07|1739.64|1739.12|1738.14|1737.52|941
1591965000000|2020-06-12 12:30:00|1738.6|1738.1|1738.19|1737.69|1740.05|1739.55|1737.54|1737.04|1018
1591965300000|2020-06-12 12:35:00|1738.17|1737.67|1738.89|1738.39|1738.96|1738.46|1737.62|1737.12|857
1591965600000|2020-06-12 12:40:00|1738.9|1738.4|1739.5|1739|1740.42|1739.92|1737.95|1737.45|861
1591965900000|2020-06-12 12:45:00|1739.48|1738.98|1739.86|1739.36|1740.71|1740.21|1739.48|1738.94|926
1591966200000|2020-06-12 12:50:00|1739.85|1739.35|1740.16|1739.66|1740.39|1739.89|1738.92|1738.42|846
1591966500000|2020-06-12 12:55:00|1740.13|1739.63|1737.86|1737.36|1740.15|1739.65|1737.82|1737.32|946
1591966800000|2020-06-12 13:00:00|1737.83|1737.33|1736.98|1736.48|1738.79|1738.23|1736.88|1736.38|936
1591967100000|2020-06-12 13:05:00|1736.99|1736.49|1739.16|1738.66|1739.45|1738.95|1736.99|1736.49|902
1591967400000|2020-06-12 13:10:00|1739.17|1738.67|1738.19|1737.69|1739.72|1739.03|1737.51|1737.01|858
1591967700000|2020-06-12 13:15:00|1738.22|1737.72|1737.34|1736.84|1739.42|1738.92|1737.06|1736.56|858
1591968000000|2020-06-12 13:20:00|1737.36|1736.86|1737.9|1737.4|1738.29|1737.79|1736.5|1736|970
1591968300000|2020-06-12 13:25:00|1737.77|1737.27|1738.28|1737.78|1738.53|1738.03|1737.48|1736.98|503
1591968600000|2020-06-12 13:30:00|1738.29|1737.79|1739.85|1739.35|1740.73|1740.23|1738.29|1737.79|507
1591968900000|2020-06-12 13:35:00|1739.92|1739.42|1739.25|1738.75|1740.45|1739.95|1738.62|1738.12|520
1591969200000|2020-06-12 13:40:00|1739.17|1738.67|1741.81|1741.31|1742.81|1742.1|1738.77|1738.27|516
1591969500000|2020-06-12 13:45:00|1741.78|1741.28|1741.19|1740.69|1742.61|1742.11|1741|1740.5|547
1591969800000|2020-06-12 13:50:00|1741.21|1740.71|1742.52|1742.02|1743.3|1742.8|1741.04|1740.52|1013
1591970100000|2020-06-12 13:55:00|1742.48|1741.98|1741.93|1741.13|1742.71|1742.21|1740.76|1740.26|952
1591970400000|2020-06-12 14:00:00|1741.71|1741.21|1737.27|1736.77|1742.39|1741.89|1735.43|1734.93|1196
1591970700000|2020-06-12 14:05:00|1737.14|1736.64|1739.2|1738.7|1739.71|1739.21|1737.11|1736.61|1043
1591971000000|2020-06-12 14:10:00|1739.27|1738.77|1740.6|1740.1|1740.76|1740.26|1738.74|1738.24|998
1591971300000|2020-06-12 14:15:00|1740.71|1740.21|1739.46|1738.96|1741.38|1740.88|1738.92|1738.36|925
1591971600000|2020-06-12 14:20:00|1739.51|1739.01|1739.99|1739.49|1740.15|1739.65|1738.85|1738.35|921
1591971900000|2020-06-12 14:25:00|1740.27|1739.77|1740.72|1740.22|1741.21|1740.71|1739.44|1738.94|910
1591972200000|2020-06-12 14:30:00|1740.83|1740.33|1739.91|1739.41|1741.39|1740.89|1738.58|1738.08|965
1591972500000|2020-06-12 14:35:00|1739.87|1739.37|1739.75|1739.25|1740.51|1740.01|1739.11|1738.61|905
1591972800000|2020-06-12 14:40:00|1739.72|1739.22|1740.54|1740.04|1741.14|1740.64|1739.06|1738.56|1019
1591973100000|2020-06-12 14:45:00|1740.53|1740.03|1740.68|1740.18|1741.44|1740.94|1740.12|1739.62|947
1591973400000|2020-06-12 14:50:00|1740.7|1740.2|1738.68|1738.18|1740.88|1740.38|1737.49|1736.99|1029
1591973700000|2020-06-12 14:55:00|1738.6|1738.1|1738.89|1738.39|1740.06|1739.56|1738.45|1737.95|978
1591974000000|2020-06-12 15:00:00|1738.84|1738.34|1734.73|1734.23|1739.36|1738.86|1734.23|1733.72|1157
1591974300000|2020-06-12 15:05:00|1734.91|1734.11|1735.37|1734.87|1736.09|1735.59|1733.77|1733.27|1140
1591974600000|2020-06-12 15:10:00|1735.57|1735.07|1734.02|1733.52|1735.7|1735.2|1732.41|1731.84|1139
1591974900000|2020-06-12 15:15:00|1734.05|1733.55|1732.79|1732.29|1735.08|1734.58|1731.24|1730.74|1168
1591975200000|2020-06-12 15:20:00|1732.8|1732.3|1731.89|1731.39|1733.79|1733.29|1730.8|1730.3|1157
1591975500000|2020-06-12 15:25:00|1731.87|1731.37|1732.75|1732.25|1732.86|1732.36|1731.26|1730.75|1088
1591975800000|2020-06-12 15:30:00|1732.68|1732.18|1732.71|1732.21|1733.23|1732.73|1731.72|1731.22|1049
1591976100000|2020-06-12 15:35:00|1732.68|1732.18|1734.77|1734.27|1734.84|1734.34|1732.17|1731.67|1012
1591976400000|2020-06-12 15:40:00|1734.76|1734.26|1734.58|1734.08|1735.4|1734.9|1734.24|1733.74|923
1591976700000|2020-06-12 15:45:00|1734.61|1734.11|1735.42|1734.92|1735.52|1735.02|1734.48|1733.98|864
1591977000000|2020-06-12 15:50:00|1735.34|1734.84|1735.57|1735.07|1736.35|1735.85|1735.32|1734.82|957
1591977300000|2020-06-12 15:55:00|1735.64|1735.14|1734.41|1733.91|1736.45|1735.95|1734.13|1733.63|1057
1591977600000|2020-06-12 16:00:00|1734.33|1733.83|1734.06|1733.56|1734.51|1734.01|1732.74|1732.24|933
1591977900000|2020-06-12 16:05:00|1734.05|1733.55|1734.2|1733.7|1735.43|1734.93|1733.94|1733.44|888
1591978200000|2020-06-12 16:10:00|1734.15|1733.65|1733.65|1733.15|1734.81|1734.31|1733.38|1732.58|877
1591978500000|2020-06-12 16:15:00|1733.64|1733.14|1733.65|1733.15|1734.17|1733.67|1732.72|1732.22|849
1591978800000|2020-06-12 16:20:00|1733.64|1733.14|1732.27|1731.77|1734.22|1733.72|1731.84|1731.34|864
1591979100000|2020-06-12 16:25:00|1732.26|1731.76|1733.06|1732.56|1733.46|1732.96|1731.38|1730.88|840
1591979400000|2020-06-12 16:30:00|1732.94|1732.44|1732.8|1732.3|1733.55|1733.05|1732.77|1732.27|778
1591979700000|2020-06-12 16:35:00|1732.78|1732.28|1732.4|1731.9|1733|1732.5|1732.09|1731.29|740
1591980000000|2020-06-12 16:40:00|1732.32|1731.82|1733.61|1733.11|1734.41|1733.91|1732.31|1731.81|954
1591980300000|2020-06-12 16:45:00|1733.53|1733.03|1733.05|1732.55|1733.66|1733.16|1731.48|1730.98|984
1591980600000|2020-06-12 16:50:00|1733.06|1732.56|1733.57|1733.07|1734.11|1733.6|1733|1732.5|891
1591980900000|2020-06-12 16:55:00|1733.5|1733|1734.18|1733.68|1734.44|1733.94|1733.22|1732.72|901
1591981200000|2020-06-12 17:00:00|1734.23|1733.73|1732.14|1731.64|1734.46|1733.96|1732.04|1731.5|921
1591981500000|2020-06-12 17:05:00|1732.16|1731.66|1732.35|1731.85|1733.43|1732.93|1732.06|1731.56|790
1591981800000|2020-06-12 17:10:00|1732.34|1731.84|1731.43|1730.93|1732.89|1732.39|1731.39|1730.89|683
1591982100000|2020-06-12 17:15:00|1731.52|1731.02|1731.29|1730.79|1731.89|1731.39|1731|1730.5|577
1591982400000|2020-06-12 17:20:00|1731.17|1730.67|1731.2|1730.7|1731.95|1731.45|1730.43|1729.93|927
1591982700000|2020-06-12 17:25:00|1731.15|1730.65|1730.55|1730.05|1732.03|1731.53|1729.97|1729.47|843
1591983000000|2020-06-12 17:30:00|1730.57|1730.07|1730.14|1729.64|1731.71|1731.21|1729.99|1729.49|879
1591983300000|2020-06-12 17:35:00|1730.11|1729.61|1731.48|1730.98|1731.54|1731.04|1729.98|1729.46|743
1591983600000|2020-06-12 17:40:00|1731.49|1730.99|1731.29|1730.79|1732.59|1732.09|1731.04|1730.54|895
1591983900000|2020-06-12 17:45:00|1731.25|1730.75|1730.75|1730.25|1731.64|1731.14|1730.25|1729.75|920
1591984200000|2020-06-12 17:50:00|1730.7|1730.2|1731.85|1731.35|1732.11|1731.61|1730.55|1730.05|730
1591984500000|2020-06-12 17:55:00|1731.86|1731.36|1733.08|1732.58|1733.32|1732.82|1731.55|1731.05|772
1591984800000|2020-06-12 18:00:00|1733.11|1732.61|1732.52|1732.02|1733.53|1733.03|1732.28|1731.78|873
1591985100000|2020-06-12 18:05:00|1732.47|1731.97|1731.23|1730.73|1732.49|1731.99|1731.03|1730.53|688
1591985400000|2020-06-12 18:10:00|1731.18|1730.68|1730.98|1730.48|1731.59|1731.09|1730.8|1730.3|778
1591985700000|2020-06-12 18:15:00|1731.07|1730.57|1731.2|1730.7|1731.63|1731.13|1729.46|1728.96|830
1591986000000|2020-06-12 18:20:00|1731.16|1730.66|1731.16|1730.66|1731.52|1731.02|1730.36|1729.86|756
1591986300000|2020-06-12 18:25:00|1731.15|1730.65|1730.69|1730.19|1731.67|1731.17|1730.49|1729.99|763
1591986600000|2020-06-12 18:30:00|1730.73|1730.23|1731.86|1731.36|1732.08|1731.58|1730.7|1730.2|732
1591986900000|2020-06-12 18:35:00|1731.75|1731.25|1731.4|1730.9|1732.33|1731.83|1731.16|1730.66|689
1591987200000|2020-06-12 18:40:00|1731.24|1730.74|1731.59|1731.09|1732.24|1731.74|1731.24|1730.74|703
1591987500000|2020-06-12 18:45:00|1731.66|1731.16|1731.86|1731.36|1732.4|1731.9|1731.59|1731.09|632
1591987800000|2020-06-12 18:50:00|1731.88|1731.38|1732.58|1732.08|1732.8|1732.3|1731.74|1731.24|673
1591988100000|2020-06-12 18:55:00|1732.59|1732.09|1732.55|1732.05|1732.92|1732.39|1731.8|1731.3|791
1591988400000|2020-06-12 19:00:00|1732.59|1732.09|1732.27|1731.77|1732.59|1732.09|1731.57|1731.07|755
1591988700000|2020-06-12 19:05:00|1732.23|1731.73|1732.31|1731.81|1732.89|1732.33|1731.64|1731.14|787
1591989000000|2020-06-12 19:10:00|1732.3|1731.8|1732.68|1732.18|1733.1|1732.45|1732.05|1731.55|790
1591989300000|2020-06-12 19:15:00|1732.54|1732.04|1733.16|1732.66|1733.46|1732.85|1732.43|1731.88|745
1591989600000|2020-06-12 19:20:00|1733.18|1732.68|1733.77|1733.27|1733.97|1733.47|1732.51|1731.85|811
1591989900000|2020-06-12 19:25:00|1733.76|1733.26|1732.36|1731.86|1734.44|1733.79|1732.2|1731.7|767
1591990200000|2020-06-12 19:30:00|1732.4|1731.9|1732.55|1732.05|1732.89|1732.23|1732.13|1731.53|688
1591990500000|2020-06-12 19:35:00|1732.57|1732.07|1731.67|1731.17|1732.98|1732.48|1731.65|1731.15|697
1591990800000|2020-06-12 19:40:00|1731.7|1731.2|1731.46|1730.96|1732.12|1731.62|1731.04|1730.54|761
1591991100000|2020-06-12 19:45:00|1731.53|1731.03|1731.37|1730.87|1731.89|1731.39|1731.18|1730.68|663
1591991400000|2020-06-12 19:50:00|1731.52|1731.02|1730.72|1730.22|1732.05|1731.55|1730.57|1730.07|734
1591991700000|2020-06-12 19:55:00|1730.73|1730.23|1731.63|1731.13|1732.27|1731.77|1730.57|1730.07|923
1591992000000|2020-06-12 20:00:00|1731.58|1731.08|1732.4|1731.9|1732.51|1732.01|1731.5|1730.89|342
1591992300000|2020-06-12 20:05:00|1732.41|1731.91|1731.9|1731.4|1732.79|1732.29|1731.85|1731.35|319
1591992600000|2020-06-12 20:10:00|1731.96|1731.46|1731.94|1731.44|1732.02|1731.52|1731.69|1731.19|184
1591992900000|2020-06-12 20:15:00|1731.88|1731.38|1731.73|1731.23|1732.07|1731.57|1731.68|1731.18|211
1591993200000|2020-06-12 20:20:00|1731.82|1731.32|1731.77|1731.27|1732.1|1731.6|1731.61|1731.11|187
1591993500000|2020-06-12 20:25:00|1731.74|1731.24|1731.54|1731.04|1731.77|1731.27|1731|1730.5|188
1591993800000|2020-06-12 20:30:00|1731.61|1731.11|1732.14|1731.64|1732.33|1731.7|1731.6|1731.1|212
1591994100000|2020-06-12 20:35:00|1732.13|1731.63|1732.57|1731.77|1732.81|1732.16|1731.82|1731.19|253
1591994400000|2020-06-12 20:40:00|1732.43|1731.63|1732.38|1731.58|1732.72|1732.04|1732.06|1731.42|205
1591994700000|2020-06-12 20:45:00|1732.3|1731.5|1730.95|1730.15|1732.54|1731.74|1730.95|1730.15|270
1591995000000|2020-06-12 20:50:00|1730.94|1730.14|1731.23|1730.43|1731.23|1730.43|1730.57|1729.77|316
1591995300000|2020-06-12 20:55:00|1731.29|1730.49|1730.75|1729.95|1734.65|1730.92|1730.13|1727.01|333
1592172000000|2020-06-14 22:00:00|1730.47|1729.67|1731.44|1730.64|1731.72|1730.92|1728.28|1727.48|519
1592172300000|2020-06-14 22:05:00|1731.53|1730.73|1730.6|1729.8|1731.94|1731.14|1730.47|1729.67|476
1592172600000|2020-06-14 22:10:00|1730.73|1729.93|1731.32|1730.52|1733.82|1731.3|1730.44|1728.65|364
1592172900000|2020-06-14 22:15:00|1731.23|1730.43|1731.89|1731.09|1733.35|1731.12|1730.63|1727.89|335
1592173200000|2020-06-14 22:20:00|1731.93|1731.13|1733.21|1732.41|1733.33|1732.53|1731.77|1730.97|437
1592173500000|2020-06-14 22:25:00|1733.19|1732.39|1733.34|1732.54|1733.79|1732.99|1732.79|1732|378
1592173800000|2020-06-14 22:30:00|1733.37|1732.57|1732.75|1731.95|1733.89|1733.09|1732.75|1731.95|375
1592174100000|2020-06-14 22:35:00|1732.74|1731.94|1732.79|1731.99|1733.25|1732.45|1732.51|1731.71|306
1592174400000|2020-06-14 22:40:00|1732.8|1732|1732.77|1731.97|1732.97|1732.19|1731.92|1731.12|339
1592174700000|2020-06-14 22:45:00|1732.78|1731.98|1732.78|1731.98|1733.48|1732.68|1732.11|1731.31|319
1592175000000|2020-06-14 22:50:00|1732.77|1731.97|1731.23|1730.43|1732.96|1732.16|1730.92|1730.29|470
1592175300000|2020-06-14 22:55:00|1731.25|1730.45|1731.06|1730.26|1731.61|1730.81|1730.73|1730.16|348
1592175600000|2020-06-14 23:00:00|1731.29|1730.49|1731.01|1730.21|1731.29|1730.53|1730.08|1729.47|439
1592175900000|2020-06-14 23:05:00|1730.98|1730.18|1731.99|1731.19|1732.11|1731.33|1730.68|1730.17|386
1592176200000|2020-06-14 23:10:00|1731.96|1731.16|1731.93|1731.13|1732.42|1731.82|1731.08|1730.43|307
1592176500000|2020-06-14 23:15:00|1731.8|1731|1732.48|1731.68|1732.62|1731.86|1731.23|1730.51|302
1592176800000|2020-06-14 23:20:00|1732.41|1731.61|1732.38|1731.58|1732.67|1731.87|1731.76|1730.98|248
1592177100000|2020-06-14 23:25:00|1732.22|1731.42|1732.96|1732.46|1733.6|1732.8|1731.78|1731.13|264
1592177400000|2020-06-14 23:30:00|1732.87|1732.37|1733.75|1733.25|1733.92|1733.28|1732.5|1731.91|268
1592177700000|2020-06-14 23:35:00|1733.9|1733.1|1733.64|1732.84|1733.96|1733.28|1732.64|1731.96|246
1592178000000|2020-06-14 23:40:00|1733.49|1732.69|1733.17|1732.37|1734.27|1733.47|1732.89|1732.09|259
1592178300000|2020-06-14 23:45:00|1733.08|1732.28|1733.06|1732.26|1734.26|1733.46|1732.55|1731.79|537
1592178600000|2020-06-14 23:50:00|1733.09|1732.29|1733.15|1732.35|1733.55|1732.96|1732.5|1731.84|369
1592178900000|2020-06-14 23:55:00|1733.18|1732.38|1733.2|1732.4|1733.59|1732.94|1732.33|1731.83|336
1592179200000|2020-06-15 00:00:00|1733.29|1732.79|1733.13|1732.63|1734.26|1733.66|1732.59|1731.8|596
1592179500000|2020-06-15 00:05:00|1733.14|1732.64|1733.14|1732.34|1733.17|1732.67|1732.11|1731.47|408
1592179800000|2020-06-15 00:10:00|1733.13|1732.33|1732.75|1732.25|1733.85|1733.29|1732.61|1731.9|443
1592180100000|2020-06-15 00:15:00|1732.79|1732.29|1732.84|1732.34|1733.68|1732.92|1732.49|1731.9|527
1592180400000|2020-06-15 00:20:00|1732.99|1732.19|1733.48|1732.98|1733.87|1733.29|1732.38|1731.82|500
1592180700000|2020-06-15 00:25:00|1733.38|1732.88|1734.3|1733.8|1734.73|1734.05|1733.05|1732.4|534
1592181000000|2020-06-15 00:30:00|1734.21|1733.71|1734.14|1733.34|1734.49|1733.99|1733.41|1732.88|452
1592181300000|2020-06-15 00:35:00|1734.15|1733.35|1733.06|1732.56|1734.38|1733.63|1733.06|1732.56|393
1592181600000|2020-06-15 00:40:00|1733.13|1732.63|1732.99|1732.49|1733.5|1732.88|1732.12|1731.62|654
1592181900000|2020-06-15 00:45:00|1733.02|1732.52|1733|1732.2|1733.34|1732.79|1732.64|1732.09|332
1592182200000|2020-06-15 00:50:00|1733.03|1732.23|1732.41|1731.91|1733.25|1732.52|1732.39|1731.62|370
1592182500000|2020-06-15 00:55:00|1732.59|1732.09|1732.71|1732.21|1733.37|1732.87|1732.35|1731.78|424
1592182800000|2020-06-15 01:00:00|1732.66|1732.16|1732.06|1731.56|1733.38|1732.88|1731.92|1731.42|847
1592183100000|2020-06-15 01:05:00|1732|1731.5|1733|1732.5|1733.25|1732.75|1732|1731.5|628
1592183400000|2020-06-15 01:10:00|1732.99|1732.49|1732.53|1732.03|1733.93|1733.38|1732.41|1731.91|685
1592183700000|2020-06-15 01:15:00|1732.41|1731.91|1731.6|1731.1|1732.82|1732.32|1730.84|1730.34|652
1592184000000|2020-06-15 01:20:00|1731.47|1730.97|1732.6|1732.1|1733.28|1732.58|1730.77|1730.27|747
1592184300000|2020-06-15 01:25:00|1732.61|1732.11|1732.32|1731.82|1733|1732.43|1732.3|1731.64|587
1592184600000|2020-06-15 01:30:00|1732.45|1731.95|1733.21|1732.71|1733.31|1732.81|1732.33|1731.73|647
1592184900000|2020-06-15 01:35:00|1733.28|1732.78|1733.41|1732.91|1733.86|1733.36|1732.71|1732.17|568
1592185200000|2020-06-15 01:40:00|1733.54|1733.04|1733.88|1733.38|1734.11|1733.61|1733.04|1732.46|471
1592185500000|2020-06-15 01:45:00|1733.79|1733.29|1733.86|1733.36|1734.16|1733.66|1733.48|1732.79|468
1592185800000|2020-06-15 01:50:00|1733.84|1733.34|1733.61|1733.11|1734.05|1733.55|1733.43|1732.91|459
1592186100000|2020-06-15 01:55:00|1733.64|1733.14|1733.49|1732.99|1734.07|1733.57|1733.33|1732.62|414
1592186400000|2020-06-15 02:00:00|1733.53|1733.03|1733.82|1733.32|1734.36|1733.86|1733.47|1732.88|586
1592186700000|2020-06-15 02:05:00|1733.69|1733.19|1733.22|1732.72|1733.89|1733.39|1732.79|1732.29|527
1592187000000|2020-06-15 02:10:00|1733.24|1732.74|1733.43|1732.93|1733.85|1733.35|1733.03|1732.53|447
1592187300000|2020-06-15 02:15:00|1733.47|1732.97|1734.12|1733.62|1734.12|1733.62|1732.98|1732.48|405
1592187600000|2020-06-15 02:20:00|1733.99|1733.49|1732.62|1732.12|1734.14|1733.64|1731.71|1731.04|531
1592187900000|2020-06-15 02:25:00|1732.59|1732.09|1732.51|1732.01|1733.1|1732.54|1732.31|1731.73|407
1592188200000|2020-06-15 02:30:00|1732.49|1731.99|1732.6|1732.1|1732.89|1732.39|1732.15|1731.65|413
1592188500000|2020-06-15 02:35:00|1732.61|1732.11|1732.63|1732.13|1732.9|1732.38|1732.24|1731.74|502
1592188800000|2020-06-15 02:40:00|1732.65|1732.15|1730.35|1729.85|1733.06|1732.56|1730.24|1729.74|632
1592189100000|2020-06-15 02:45:00|1730.34|1729.84|1728.32|1727.82|1730.49|1729.99|1728.08|1727.58|821
1592189400000|2020-06-15 02:50:00|1728.46|1727.96|1728.51|1728.01|1729.91|1729.2|1728.13|1727.63|868
1592189700000|2020-06-15 02:55:00|1728.5|1728|1729.71|1729.21|1729.96|1729.37|1727.17|1726.59|878
1592190000000|2020-06-15 03:00:00|1729.72|1729.22|1729.3|1728.5|1729.76|1729.22|1728.68|1727.94|659
1592190300000|2020-06-15 03:05:00|1729.16|1728.66|1729.28|1728.78|1729.88|1729.27|1728.96|1728.34|605
1592190600000|2020-06-15 03:10:00|1729.41|1728.91|1729.87|1729.07|1729.95|1729.38|1729.09|1728.47|534
1592190900000|2020-06-15 03:15:00|1729.86|1729.06|1730.1|1729.6|1730.61|1729.98|1729.54|1728.89|545
1592191200000|2020-06-15 03:20:00|1730.07|1729.57|1729.55|1729.05|1730.34|1729.65|1729.25|1728.58|461
1592191500000|2020-06-15 03:25:00|1729.64|1729.14|1728.73|1728.23|1730.12|1729.49|1728.68|1728.03|493
1592191800000|2020-06-15 03:30:00|1728.82|1728.02|1728.84|1728.34|1729.5|1728.76|1728.47|1727.84|551
1592192100000|2020-06-15 03:35:00|1728.91|1728.41|1728.79|1728.29|1729.52|1728.88|1728.58|1727.96|422
1592192400000|2020-06-15 03:40:00|1728.81|1728.31|1728.78|1728.28|1729.25|1728.46|1727.69|1727.09|460
1592192700000|2020-06-15 03:45:00|1728.82|1728.32|1728.98|1728.48|1729.24|1728.57|1728.6|1728.01|240
1592193000000|2020-06-15 03:50:00|1728.99|1728.49|1729.54|1728.74|1729.81|1729.31|1728.88|1728.22|374
1592193300000|2020-06-15 03:55:00|1729.59|1728.79|1729.72|1728.92|1730.08|1729.43|1729.36|1728.72|334
1592193600000|2020-06-15 04:00:00|1729.68|1728.88|1728.86|1728.36|1730.03|1729.23|1728.52|1727.89|405
1592193900000|2020-06-15 04:05:00|1728.74|1728.24|1728.75|1727.95|1729.46|1728.84|1728.47|1727.87|303
1592194200000|2020-06-15 04:10:00|1729.13|1728.33|1728.87|1728.37|1729.23|1728.57|1728.48|1727.87|211
1592194500000|2020-06-15 04:15:00|1728.69|1728.19|1728.65|1727.85|1729.26|1728.58|1728.55|1727.85|206
1592194800000|2020-06-15 04:20:00|1729.06|1728.26|1728.79|1728.29|1729.14|1728.54|1728.42|1727.79|295
1592195100000|2020-06-15 04:25:00|1728.81|1728.31|1728.63|1728.13|1729.07|1728.42|1728.35|1727.82|294
1592195400000|2020-06-15 04:30:00|1728.62|1728.12|1729.26|1728.76|1729.47|1728.97|1728.49|1727.99|361
1592195700000|2020-06-15 04:35:00|1729.32|1728.82|1729.37|1728.57|1729.44|1728.94|1728.84|1728.17|284
1592196000000|2020-06-15 04:40:00|1729.43|1728.63|1728.82|1728.32|1729.53|1728.87|1728.63|1727.83|239
1592196300000|2020-06-15 04:45:00|1728.84|1728.34|1728.72|1728.22|1729.13|1728.42|1728.49|1727.88|340
1592196600000|2020-06-15 04:50:00|1728.73|1728.23|1728.77|1728.27|1729.1|1728.41|1728.37|1727.76|367
1592196900000|2020-06-15 04:55:00|1728.8|1728.3|1728.76|1728.26|1729.24|1728.63|1728.63|1727.98|280
1592197200000|2020-06-15 05:00:00|1728.73|1728.23|1728.72|1728.22|1729.23|1728.61|1728.46|1727.9|408
1592197500000|2020-06-15 05:05:00|1728.78|1728.28|1728.56|1727.76|1728.88|1728.36|1728.16|1727.66|454
1592197800000|2020-06-15 05:10:00|1728.38|1727.88|1727.77|1727.27|1729.18|1728.55|1727|1726.5|369
1592198100000|2020-06-15 05:15:00|1727.92|1727.42|1727.59|1727.09|1728.35|1727.7|1727.06|1726.56|675
1592198400000|2020-06-15 05:20:00|1727.6|1727.1|1727.63|1727.13|1727.95|1727.28|1727.04|1726.54|650
1592198700000|2020-06-15 05:25:00|1727.67|1727.17|1727.42|1726.92|1728.4|1727.9|1726.98|1726.48|531
1592199000000|2020-06-15 05:30:00|1727.38|1726.88|1727.5|1727|1728.02|1727.52|1726.04|1725.52|732
1592199300000|2020-06-15 05:35:00|1727.47|1726.97|1726.82|1726.32|1727.64|1727.14|1726.04|1725.37|682
1592199600000|2020-06-15 05:40:00|1726.83|1726.33|1727.06|1726.56|1727.65|1727.15|1726.38|1725.82|665
1592199900000|2020-06-15 05:45:00|1727.12|1726.62|1723.47|1722.97|1727.64|1727.14|1723.47|1722.97|732
1592200200000|2020-06-15 05:50:00|1723.55|1723.05|1723.74|1723.24|1724.55|1724.05|1723.05|1722.55|941
1592200500000|2020-06-15 05:55:00|1723.7|1723.2|1722.72|1722.22|1724.51|1723.9|1721.42|1720.92|957
1592200800000|2020-06-15 06:00:00|1722.71|1722.21|1722|1721.5|1723.89|1723.33|1721.52|1721.02|1004
1592201100000|2020-06-15 06:05:00|1722.13|1721.63|1721.73|1721.23|1723.18|1722.68|1720.68|1720.06|911
1592201400000|2020-06-15 06:10:00|1721.75|1721.25|1720.52|1720.02|1722.46|1721.85|1719.99|1719.48|1037
1592201700000|2020-06-15 06:15:00|1720.5|1720|1720.56|1720.06|1721.34|1720.73|1720.16|1719.55|975
1592202000000|2020-06-15 06:20:00|1720.55|1720.05|1720.46|1719.96|1720.73|1720.18|1719.71|1719.21|839
1592202300000|2020-06-15 06:25:00|1720.52|1720.02|1721.55|1721.05|1721.98|1721.41|1720.52|1720.02|667
1592202600000|2020-06-15 06:30:00|1721.51|1721.01|1721.37|1720.87|1722.74|1722.13|1720.93|1720.2|856
1592202900000|2020-06-15 06:35:00|1721.43|1720.93|1721.4|1720.9|1721.6|1721.1|1720.9|1720.29|744
1592203200000|2020-06-15 06:40:00|1721.45|1720.95|1720.68|1720.18|1721.45|1720.95|1720.14|1719.59|774
1592203500000|2020-06-15 06:45:00|1720.71|1720.21|1721.45|1720.95|1721.63|1721.08|1720.34|1719.73|816
1592203800000|2020-06-15 06:50:00|1721.43|1720.93|1722.72|1721.92|1722.82|1722.13|1721.21|1720.71|819
1592204100000|2020-06-15 06:55:00|1722.7|1721.9|1723.35|1722.85|1723.58|1723.07|1722.33|1721.7|819
1592204400000|2020-06-15 07:00:00|1723.34|1722.84|1722.74|1722.24|1724.18|1723.57|1721.78|1721.27|891
1592204700000|2020-06-15 07:05:00|1722.65|1722.15|1721.41|1720.91|1722.82|1722.3|1720.98|1720.42|785
1592205000000|2020-06-15 07:10:00|1721.35|1720.85|1721.09|1720.59|1721.58|1721.08|1720.43|1719.79|800
1592205300000|2020-06-15 07:15:00|1721.08|1720.58|1721.34|1720.84|1722.13|1721.63|1720.83|1720.26|769
1592205600000|2020-06-15 07:20:00|1721.42|1720.92|1718.65|1718.15|1721.56|1720.97|1717.6|1717.1|951
1592205900000|2020-06-15 07:25:00|1718.63|1718.13|1717.02|1716.52|1718.92|1718.42|1715.7|1715.17|975
1592206200000|2020-06-15 07:30:00|1717.25|1716.45|1719.35|1718.85|1719.77|1719.16|1716.82|1716.32|921
1592206500000|2020-06-15 07:35:00|1719.34|1718.84|1720.15|1719.65|1720.38|1719.77|1719.16|1718.52|749
1592206800000|2020-06-15 07:40:00|1720.17|1719.67|1720.54|1720.04|1721.1|1720.6|1719.68|1719.18|797
1592207100000|2020-06-15 07:45:00|1720.53|1720.03|1721.69|1721.19|1721.85|1721.21|1720.45|1719.89|725
1592207400000|2020-06-15 07:50:00|1721.67|1721.17|1721.82|1721.32|1721.97|1721.47|1720.47|1719.97|765
1592207700000|2020-06-15 07:55:00|1721.83|1721.33|1721.88|1721.38|1722.29|1721.72|1721.3|1720.79|772
1592208000000|2020-06-15 08:00:00|1721.77|1721.27|1721.31|1720.81|1722.12|1721.62|1720.55|1719.88|947
1592208300000|2020-06-15 08:05:00|1721.29|1720.79|1720.73|1720.23|1722.4|1721.9|1720.73|1720.23|795
1592208600000|2020-06-15 08:10:00|1720.76|1720.26|1720.31|1719.81|1721.56|1721.06|1719.52|1719.02|775
1592208900000|2020-06-15 08:15:00|1720.26|1719.76|1720.39|1719.89|1720.88|1720.32|1719.76|1719.22|660
1592209200000|2020-06-15 08:20:00|1720.42|1719.92|1723.05|1722.55|1723.35|1722.85|1720.33|1719.76|773
1592209500000|2020-06-15 08:25:00|1723|1722.5|1723.89|1723.39|1724.62|1724.12|1722.84|1722.17|834
1592209800000|2020-06-15 08:30:00|1723.77|1723.27|1722.92|1722.42|1724.3|1723.8|1722.6|1722.05|733
1592210100000|2020-06-15 08:35:00|1723.04|1722.24|1723.03|1722.23|1723.5|1723|1722.74|1722.13|638
1592210400000|2020-06-15 08:40:00|1722.91|1722.41|1722.44|1721.64|1723.73|1723.23|1722.24|1721.63|620
1592210700000|2020-06-15 08:45:00|1722.46|1721.66|1721.12|1720.62|1722.46|1721.77|1720.57|1720.07|718
1592211000000|2020-06-15 08:50:00|1721.13|1720.63|1720.54|1720.04|1721.31|1720.78|1720.13|1719.56|693
1592211300000|2020-06-15 08:55:00|1720.58|1720.08|1721.35|1720.55|1721.57|1721.03|1720.16|1719.6|638
1592211600000|2020-06-15 09:00:00|1721.29|1720.79|1721.14|1720.64|1722.07|1721.57|1720.88|1720.32|715
1592211900000|2020-06-15 09:05:00|1721.28|1720.78|1722.12|1721.62|1723.4|1722.79|1720.83|1720.33|731
1592212200000|2020-06-15 09:10:00|1722.25|1721.75|1721.32|1720.82|1722.62|1722.12|1721.29|1720.72|594
1592212500000|2020-06-15 09:15:00|1721.31|1720.81|1719.27|1718.77|1721.83|1721.31|1718.92|1718.32|761
1592212800000|2020-06-15 09:20:00|1719.11|1718.61|1719.33|1718.83|1719.63|1718.96|1718.75|1718.18|718
1592213100000|2020-06-15 09:25:00|1719.41|1718.91|1718.43|1717.93|1719.59|1719.04|1718.18|1717.67|721
1592213400000|2020-06-15 09:30:00|1718.41|1717.91|1715.94|1715.44|1718.88|1718.2|1714.81|1714.27|1084
1592213700000|2020-06-15 09:35:00|1716.03|1715.53|1715.76|1715.26|1716.3|1715.8|1712.3|1711.74|1069
1592214000000|2020-06-15 09:40:00|1715.84|1715.34|1714.83|1714.33|1716.14|1715.57|1714.67|1714.11|847
1592214300000|2020-06-15 09:45:00|1714.81|1714.31|1715.4|1714.9|1715.69|1715.11|1713.96|1713.46|808
1592214600000|2020-06-15 09:50:00|1715.47|1714.97|1715.19|1714.69|1716.13|1715.56|1714.57|1714.07|799
1592214900000|2020-06-15 09:55:00|1715.23|1714.73|1714.47|1713.97|1715.89|1715.26|1714.42|1713.8|620
1592215200000|2020-06-15 10:00:00|1714.5|1714|1714.97|1714.47|1715.14|1714.47|1713.53|1712.92|789
1592215500000|2020-06-15 10:05:00|1714.94|1714.44|1713.37|1712.87|1715.18|1714.62|1713.18|1712.68|673
1592215800000|2020-06-15 10:10:00|1713.21|1712.71|1712.65|1712.15|1714.03|1713.43|1712.02|1711.5|807
1592216100000|2020-06-15 10:15:00|1712.71|1712.21|1711.5|1711|1712.71|1712.21|1711.16|1710.59|741
1592216400000|2020-06-15 10:20:00|1711.49|1710.99|1710.94|1710.44|1711.58|1711.07|1708.22|1707.42|1070
1592216700000|2020-06-15 10:25:00|1710.89|1710.39|1711.71|1711.21|1712.07|1711.57|1710.69|1710.13|773
1592217000000|2020-06-15 10:30:00|1711.8|1711.3|1709.97|1709.47|1711.94|1711.44|1709.39|1708.89|693
1592217300000|2020-06-15 10:35:00|1709.95|1709.45|1710.44|1709.94|1710.64|1710.07|1708.33|1707.83|820
1592217600000|2020-06-15 10:40:00|1710.39|1709.89|1710.72|1710.22|1711.36|1710.86|1710.13|1709.63|526
1592217900000|2020-06-15 10:45:00|1710.7|1710.2|1711.83|1711.33|1712.73|1712.23|1710.37|1709.87|607
1592218200000|2020-06-15 10:50:00|1711.98|1711.48|1711.02|1710.52|1712.94|1712.44|1710.85|1710.18|743
1592218500000|2020-06-15 10:55:00|1711.05|1710.55|1710.24|1709.74|1711.05|1710.55|1710.07|1709.57|555
1592218800000|2020-06-15 11:00:00|1710.25|1709.75|1710.57|1710.07|1711.1|1710.6|1709.89|1709.39|751
1592219100000|2020-06-15 11:05:00|1710.71|1710.21|1710.8|1710.3|1711.24|1710.74|1710.25|1709.75|653
1592219400000|2020-06-15 11:10:00|1710.81|1710.31|1711.87|1711.37|1712.13|1711.63|1710.51|1710|511
1592219700000|2020-06-15 11:15:00|1711.9|1711.4|1710.87|1710.37|1712.2|1711.7|1710.41|1709.91|670
1592220000000|2020-06-15 11:20:00|1710.85|1710.35|1711.6|1711.1|1711.63|1711.13|1709.83|1709.33|594
1592220300000|2020-06-15 11:25:00|1711.61|1711.11|1711.63|1711.13|1712.12|1711.53|1711.2|1710.7|663
1592220600000|2020-06-15 11:30:00|1711.64|1711.14|1710.63|1710.13|1711.8|1711.3|1710.57|1710.07|552
1592220900000|2020-06-15 11:35:00|1710.61|1710.11|1711.48|1710.98|1712.18|1711.6|1710.61|1710.09|754
1592221200000|2020-06-15 11:40:00|1711.47|1710.97|1711.48|1710.98|1711.95|1711.45|1711.35|1710.85|399
1592221500000|2020-06-15 11:45:00|1711.4|1710.9|1712.67|1712.17|1712.87|1712.25|1711.22|1710.72|650
1592221800000|2020-06-15 11:50:00|1712.77|1712.27|1712.94|1712.44|1713.42|1712.84|1712.42|1711.92|710
1592222100000|2020-06-15 11:55:00|1713.04|1712.54|1712.65|1712.15|1714.32|1713.82|1712.4|1711.85|676
1592222400000|2020-06-15 12:00:00|1712.69|1712.19|1709.67|1709.17|1712.74|1712.24|1708.95|1708.45|1040
1592222700000|2020-06-15 12:05:00|1709.71|1709.21|1712.59|1711.79|1712.76|1712.26|1709.67|1708.93|846
1592223000000|2020-06-15 12:10:00|1712.43|1711.93|1712.7|1712.2|1713.41|1712.91|1711.17|1710.61|844
1592223300000|2020-06-15 12:15:00|1712.67|1712.17|1712.27|1711.77|1712.78|1712.28|1711.51|1711.01|671
1592223600000|2020-06-15 12:20:00|1712.24|1711.74|1710.35|1709.85|1712.24|1711.74|1710.28|1709.66|886
1592223900000|2020-06-15 12:25:00|1710.53|1710.03|1711.19|1710.39|1711.78|1711.26|1709.2|1708.67|930
1592224200000|2020-06-15 12:30:00|1711.17|1710.37|1708.26|1707.76|1712.26|1711.76|1708.26|1707.76|1032
1592224500000|2020-06-15 12:35:00|1708.28|1707.78|1709.34|1708.84|1710.55|1710.05|1708.25|1707.75|918
1592224800000|2020-06-15 12:40:00|1709.38|1708.88|1706.8|1706.3|1709.75|1709.25|1706.3|1705.75|1021
1592225100000|2020-06-15 12:45:00|1706.79|1706.29|1707.7|1707.2|1708.26|1707.61|1706.58|1706.08|1013
1592225400000|2020-06-15 12:50:00|1707.77|1707.27|1706.06|1705.56|1707.79|1707.29|1705.37|1704.87|1088
1592225700000|2020-06-15 12:55:00|1706.15|1705.35|1707.72|1707.22|1707.78|1707.28|1705.19|1704.69|971
1592226000000|2020-06-15 13:00:00|1707.86|1707.36|1707.52|1707.02|1709.64|1709.14|1707.32|1706.79|1092
1592226300000|2020-06-15 13:05:00|1707.55|1707.05|1709.38|1708.88|1710.34|1709.84|1706.86|1706.36|1051
1592226600000|2020-06-15 13:10:00|1709.35|1708.85|1708.99|1708.49|1709.78|1709.28|1708.1|1707.58|995
1592226900000|2020-06-15 13:15:00|1708.95|1708.45|1710.16|1709.36|1710.36|1709.78|1707.84|1707.31|934
1592227200000|2020-06-15 13:20:00|1710.14|1709.64|1708.83|1708.33|1710.16|1709.64|1708.55|1707.95|912
1592227500000|2020-06-15 13:25:00|1708.73|1708.03|1708.13|1707.33|1708.97|1708.45|1707.06|1706.51|497
1592227800000|2020-06-15 13:30:00|1708.11|1707.61|1708.49|1707.99|1709.72|1709.09|1707.33|1706.71|535
1592228100000|2020-06-15 13:35:00|1708.36|1707.86|1707.36|1706.86|1709.46|1708.96|1706.54|1705.95|516
1592228400000|2020-06-15 13:40:00|1707.46|1706.96|1704.97|1704.47|1707.46|1706.96|1704.55|1704.05|538
1592228700000|2020-06-15 13:45:00|1704.81|1704.31|1707.26|1706.76|1709.11|1708.61|1704.81|1704.31|792
1592229000000|2020-06-15 13:50:00|1707.37|1706.87|1706.15|1705.65|1707.91|1707.18|1705.29|1704.79|1154
1592229300000|2020-06-15 13:55:00|1706.16|1705.66|1708.79|1707.99|1709.11|1708.61|1705.78|1705.28|1123
1592229600000|2020-06-15 14:00:00|1708.89|1708.09|1709.74|1709.24|1710.22|1709.72|1707.89|1707.39|1220
1592229900000|2020-06-15 14:05:00|1709.69|1709.19|1711.26|1710.76|1712.42|1711.68|1708.83|1708.26|1190
1592230200000|2020-06-15 14:10:00|1711.32|1710.82|1713.64|1713.14|1714.5|1713.97|1710.77|1710.12|1177
1592230500000|2020-06-15 14:15:00|1713.61|1713.11|1714.94|1714.44|1716.39|1715.71|1713.53|1712.97|1128
1592230800000|2020-06-15 14:20:00|1714.96|1714.16|1715.19|1714.69|1716.36|1715.85|1714.72|1714.16|1079
1592231100000|2020-06-15 14:25:00|1715.16|1714.66|1718.05|1717.55|1718.42|1717.92|1714.51|1713.89|1135
1592231400000|2020-06-15 14:30:00|1718.03|1717.53|1718.43|1717.63|1718.72|1718.08|1716.82|1716.23|1167
1592231700000|2020-06-15 14:35:00|1718.51|1717.71|1717.31|1716.81|1718.79|1718.29|1717.01|1716.41|1141
1592232000000|2020-06-15 14:40:00|1717.24|1716.74|1718.95|1718.45|1719.2|1718.7|1716.63|1716.08|1120
1592232300000|2020-06-15 14:45:00|1718.97|1718.47|1718.47|1717.97|1719.9|1719.22|1717.94|1717.31|1142
1592232600000|2020-06-15 14:50:00|1718.33|1717.83|1718.23|1717.73|1719.16|1718.36|1717.36|1716.71|1112
1592232900000|2020-06-15 14:55:00|1718.09|1717.59|1716.95|1716.45|1719.52|1718.85|1716.57|1715.95|1097
1592233200000|2020-06-15 15:00:00|1716.93|1716.43|1719.22|1718.72|1719.39|1718.82|1716.9|1716.3|1052
1592233500000|2020-06-15 15:05:00|1719.23|1718.73|1721.07|1720.27|1721.26|1720.63|1718.34|1717.84|1129
1592233800000|2020-06-15 15:10:00|1721.02|1720.22|1721.17|1720.67|1721.83|1721.1|1720.17|1719.67|1104
1592234100000|2020-06-15 15:15:00|1721.27|1720.77|1720.37|1719.87|1722.04|1721.54|1719.96|1719.4|1114
1592234400000|2020-06-15 15:20:00|1720.35|1719.85|1722.69|1722.19|1723.31|1722.68|1719.87|1719.37|1024
1592234700000|2020-06-15 15:25:00|1722.9|1722.1|1722.01|1721.51|1722.96|1722.46|1721.68|1721.06|1007
1592235000000|2020-06-15 15:30:00|1722|1721.5|1721.81|1721.31|1722.53|1721.95|1721.05|1720.52|1028
1592235300000|2020-06-15 15:35:00|1721.85|1721.35|1721.71|1721.21|1722.51|1722.01|1720.49|1719.99|1048
1592235600000|2020-06-15 15:40:00|1721.68|1721.18|1719.37|1718.87|1722.12|1721.58|1718.73|1718.23|1123
1592235900000|2020-06-15 15:45:00|1719.41|1718.91|1719.75|1719.25|1720.11|1719.6|1719.16|1718.55|957
1592236200000|2020-06-15 15:50:00|1719.69|1719.19|1719.9|1719.4|1720.64|1719.87|1719.55|1718.97|872
1592236500000|2020-06-15 15:55:00|1719.87|1719.37|1720.87|1720.37|1721.21|1720.52|1719.44|1718.93|859
1592236800000|2020-06-15 16:00:00|1720.9|1720.4|1719.61|1719.11|1721.02|1720.52|1718.69|1718.18|836
1592237100000|2020-06-15 16:05:00|1719.6|1719.1|1720.47|1719.97|1720.71|1720.17|1719.05|1718.45|822
1592237400000|2020-06-15 16:10:00|1720.6|1720.1|1722.11|1721.61|1722.18|1721.68|1720.37|1719.72|963
1592237700000|2020-06-15 16:15:00|1722.08|1721.58|1720.82|1720.32|1722.09|1721.59|1720.03|1719.5|924
1592238000000|2020-06-15 16:20:00|1720.69|1720.19|1720.54|1720.04|1721.02|1720.37|1719.79|1719.29|844
1592238300000|2020-06-15 16:25:00|1720.57|1720.07|1720.19|1719.69|1721.02|1720.48|1719.94|1719.36|771
1592238600000|2020-06-15 16:30:00|1720.21|1719.71|1718.69|1718.19|1720.21|1719.71|1718.21|1717.71|961
1592238900000|2020-06-15 16:35:00|1718.63|1718.13|1721.49|1720.99|1721.63|1721.13|1718.62|1718.05|844
1592239200000|2020-06-15 16:40:00|1721.42|1720.92|1720.81|1720.01|1721.71|1721.16|1720.24|1719.73|765
1592239500000|2020-06-15 16:45:00|1720.65|1720.15|1720.19|1719.69|1721.18|1720.53|1719.95|1719.42|717
1592239800000|2020-06-15 16:50:00|1720.23|1719.73|1721.76|1721.26|1721.92|1721.38|1720.22|1719.72|819
1592240100000|2020-06-15 16:55:00|1721.91|1721.11|1721.78|1720.98|1722.43|1721.93|1720.85|1720.27|835
1592240400000|2020-06-15 17:00:00|1721.53|1721.03|1722|1721.5|1722.85|1722.2|1721.53|1721.03|806
1592240700000|2020-06-15 17:05:00|1721.99|1721.49|1720.49|1719.99|1722.21|1721.57|1719.98|1719.38|902
1592241000000|2020-06-15 17:10:00|1720.5|1720|1721.17|1720.67|1721.31|1720.81|1720|1719.5|783
1592241300000|2020-06-15 17:15:00|1721.14|1720.64|1720.41|1719.91|1721.63|1721.13|1720.25|1719.75|787
1592241600000|2020-06-15 17:20:00|1720.25|1719.75|1720.39|1719.89|1721.81|1721.31|1720.23|1719.67|851
1592241900000|2020-06-15 17:25:00|1720.29|1719.79|1721.79|1721.29|1722.11|1721.61|1720.23|1719.73|942
1592242200000|2020-06-15 17:30:00|1721.83|1721.33|1722.17|1721.67|1722.39|1721.89|1721.6|1721.02|841
1592242500000|2020-06-15 17:35:00|1722.15|1721.65|1722.04|1721.54|1722.43|1721.93|1721.51|1721.01|857
1592242800000|2020-06-15 17:40:00|1722.08|1721.58|1722.5|1722|1722.6|1722.1|1721.11|1720.61|881
1592243100000|2020-06-15 17:45:00|1722.42|1721.92|1723.08|1722.58|1723.89|1723.36|1722.06|1721.52|773
1592243400000|2020-06-15 17:50:00|1723.3|1722.5|1723.58|1723.08|1724.66|1724.16|1722.87|1722.28|821
1592243700000|2020-06-15 17:55:00|1723.6|1723.1|1722.77|1722.27|1723.8|1723.29|1722.53|1721.85|846
1592244000000|2020-06-15 18:00:00|1722.68|1722.18|1728.17|1727.37|1728.77|1728.19|1722.68|1722.16|1173
1592244300000|2020-06-15 18:05:00|1728.15|1727.35|1725.84|1725.34|1728.38|1727.75|1725.43|1724.81|1065
1592244600000|2020-06-15 18:10:00|1725.92|1725.42|1727.61|1727.11|1727.71|1727.21|1725.44|1724.94|860
1592244900000|2020-06-15 18:15:00|1728.01|1727.51|1725.73|1725.23|1728.32|1727.79|1725.42|1724.81|963
1592245200000|2020-06-15 18:20:00|1725.64|1725.14|1726.61|1725.81|1727.87|1727.3|1725.6|1725.1|817
1592245500000|2020-06-15 18:25:00|1726.57|1725.77|1727.6|1727.1|1728|1727.5|1726.57|1725.77|738
1592245800000|2020-06-15 18:30:00|1727.56|1727.06|1726.92|1726.12|1728.26|1727.73|1726.41|1725.9|965
1592246100000|2020-06-15 18:35:00|1726.77|1726.27|1727.09|1726.59|1728.34|1727.68|1726.75|1726.25|841
1592246400000|2020-06-15 18:40:00|1727.1|1726.6|1727.24|1726.74|1728.58|1727.98|1726.62|1726.12|786
1592246700000|2020-06-15 18:45:00|1727.21|1726.71|1727.23|1726.73|1728|1727.45|1726.79|1726.19|727
1592247000000|2020-06-15 18:50:00|1727.39|1726.59|1726.5|1726|1727.52|1726.91|1726.26|1725.63|726
1592247300000|2020-06-15 18:55:00|1726.53|1726.03|1726.73|1725.93|1727.19|1726.57|1725.82|1725.25|693
1592247600000|2020-06-15 19:00:00|1726.49|1725.99|1726.93|1726.43|1727.43|1726.93|1726.39|1725.89|591
1592247900000|2020-06-15 19:05:00|1726.91|1726.41|1726.53|1726.03|1727.53|1727.03|1726.44|1725.94|515
1592248200000|2020-06-15 19:10:00|1726.56|1726.06|1727.46|1726.96|1727.9|1727.4|1726.56|1726.06|666
1592248500000|2020-06-15 19:15:00|1727.44|1726.94|1727.72|1727.22|1727.98|1727.47|1727.09|1726.59|657
1592248800000|2020-06-15 19:20:00|1727.76|1727.26|1727.16|1726.66|1728.45|1727.95|1727.01|1726.51|683
1592249100000|2020-06-15 19:25:00|1727.19|1726.69|1725.47|1724.97|1727.72|1727.22|1725.46|1724.95|767
1592249400000|2020-06-15 19:30:00|1725.43|1724.93|1725.77|1725.27|1726.08|1725.33|1724.84|1724.34|870
1592249700000|2020-06-15 19:35:00|1725.78|1725.28|1725.53|1725.03|1726.22|1725.72|1725.48|1724.98|665
1592250000000|2020-06-15 19:40:00|1725.52|1725.02|1725.73|1725.23|1726.31|1725.81|1724.75|1723.95|787
1592250300000|2020-06-15 19:45:00|1725.75|1725.25|1724.83|1724.33|1725.84|1725.34|1723.68|1723.18|933
1592250600000|2020-06-15 19:50:00|1724.9|1724.4|1725.04|1724.54|1725.79|1725.12|1724.47|1723.91|771
1592250900000|2020-06-15 19:55:00|1725.08|1724.58|1726.64|1726.14|1727.28|1726.71|1724.12|1723.62|1019
1592251200000|2020-06-15 20:00:00|1726.47|1725.97|1726.99|1726.19|1727.3|1726.73|1726.47|1725.97|402
1592251500000|2020-06-15 20:05:00|1726.87|1726.37|1727.22|1726.72|1727.35|1726.72|1726.38|1725.68|378
1592251800000|2020-06-15 20:10:00|1727.31|1726.51|1726.7|1726.2|1727.4|1726.83|1726.62|1726.03|269
1592252100000|2020-06-15 20:15:00|1726.71|1726.21|1727.22|1726.72|1728.39|1727.89|1726.38|1725.78|284
1592252400000|2020-06-15 20:20:00|1727.18|1726.68|1726.61|1726.11|1727.24|1726.69|1726.49|1725.83|220
1592252700000|2020-06-15 20:25:00|1726.75|1725.95|1726.71|1725.91|1726.88|1726.31|1726.53|1725.74|141
1592253000000|2020-06-15 20:30:00|1726.69|1725.89|1726.91|1726.11|1726.98|1726.35|1726.38|1725.79|218
1592253300000|2020-06-15 20:35:00|1726.76|1726.26|1726.27|1725.47|1727.18|1726.38|1725.93|1725.37|223
1592253600000|2020-06-15 20:40:00|1726.28|1725.48|1725.45|1724.65|1726.42|1725.79|1725.24|1724.54|187
1592253900000|2020-06-15 20:45:00|1725.44|1724.64|1727.27|1726.47|1727.38|1726.67|1725.43|1724.64|304
1592254200000|2020-06-15 20:50:00|1727.23|1726.43|1725.82|1725.02|1727.39|1726.89|1725.3|1724.5|348
1592254500000|2020-06-15 20:55:00|1725.84|1725.04|1725.71|1724.91|1725.84|1725.04|1725.02|1724.26|292
1592258400000|2020-06-15 22:00:00|1726.44|1725.64|1726.1|1725.3|1727.93|1727.13|1725.73|1724.93|435
1592258700000|2020-06-15 22:05:00|1726.34|1725.54|1727.8|1727|1728.21|1727.41|1725.43|1724.63|370
1592259000000|2020-06-15 22:10:00|1727.81|1727.01|1727.42|1726.62|1727.94|1727.14|1727|1726.2|335
1592259300000|2020-06-15 22:15:00|1727.46|1726.66|1728.51|1727.71|1728.76|1728.02|1727.34|1726.54|336
1592259600000|2020-06-15 22:20:00|1728.49|1727.69|1728.52|1727.72|1728.73|1727.96|1727.89|1727.12|296
1592259900000|2020-06-15 22:25:00|1728.45|1727.65|1728.28|1727.78|1728.56|1728.01|1728.09|1727.36|218
1592260200000|2020-06-15 22:30:00|1728.26|1727.76|1728.03|1727.23|1728.7|1727.96|1727.67|1727.11|311
1592260500000|2020-06-15 22:35:00|1727.91|1727.41|1727.98|1727.48|1728.58|1727.78|1727.33|1726.83|247
1592260800000|2020-06-15 22:40:00|1727.91|1727.41|1728.12|1727.32|1728.27|1727.59|1727.75|1727.07|159
1592261100000|2020-06-15 22:45:00|1728.14|1727.34|1727.8|1727|1728.21|1727.56|1727.61|1727|176
1592261400000|2020-06-15 22:50:00|1727.81|1727.01|1727.92|1727.42|1728.22|1727.6|1727.71|1726.95|237
1592261700000|2020-06-15 22:55:00|1728.07|1727.27|1727.84|1727.04|1728.07|1727.43|1727.49|1726.95|225
1592262000000|2020-06-15 23:00:00|1727.82|1727.02|1728.04|1727.24|1728.12|1727.47|1727.53|1726.86|239
1592262300000|2020-06-15 23:05:00|1728.07|1727.27|1727.93|1727.43|1728.4|1727.68|1727.67|1727.02|232
1592262600000|2020-06-15 23:10:00|1727.95|1727.45|1727.64|1727.14|1728.06|1727.46|1727.54|1727.04|131
1592262900000|2020-06-15 23:15:00|1727.62|1727.12|1727.72|1726.92|1727.78|1727.19|1727.35|1726.67|166
1592263200000|2020-06-15 23:20:00|1727.75|1726.95|1727|1726.2|1727.89|1727.2|1726.76|1726.08|260
1592263500000|2020-06-15 23:25:00|1727.01|1726.21|1726.47|1725.67|1727.01|1726.31|1726.28|1725.59|228
1592263800000|2020-06-15 23:30:00|1726.54|1725.74|1726.75|1726.25|1727|1726.42|1725.41|1724.71|634
1592264100000|2020-06-15 23:35:00|1726.9|1726.1|1726.93|1726.13|1727.83|1727.09|1726.29|1725.65|508
1592264400000|2020-06-15 23:40:00|1726.94|1726.14|1726.12|1725.32|1727.12|1726.32|1725.38|1724.58|436
1592264700000|2020-06-15 23:45:00|1726.11|1725.31|1725.19|1724.39|1726.33|1725.56|1724.86|1724.09|508
1592265000000|2020-06-15 23:50:00|1725.18|1724.38|1725.85|1725.05|1726.2|1725.4|1724.79|1724.16|480
1592265300000|2020-06-15 23:55:00|1725.88|1725.08|1724.73|1723.93|1726.21|1725.41|1724.53|1723.73|496
1592265600000|2020-06-16 00:00:00|1724.76|1723.96|1726.01|1725.51|1726.94|1726.16|1724.76|1723.96|576
1592265900000|2020-06-16 00:05:00|1726|1725.5|1727.79|1726.99|1728.11|1727.31|1725.68|1725.07|524
1592266200000|2020-06-16 00:10:00|1727.87|1727.07|1727.29|1726.49|1728.08|1727.28|1726.81|1726.29|433
1592266500000|2020-06-16 00:15:00|1727.06|1726.56|1727.91|1727.41|1728.18|1727.6|1726.88|1726.12|475
1592266800000|2020-06-16 00:20:00|1727.89|1727.39|1727.59|1726.79|1728.33|1727.72|1727.22|1726.62|362
1592267100000|2020-06-16 00:25:00|1727.65|1726.85|1726.05|1725.25|1727.84|1727.26|1725.88|1725.22|497
1592267400000|2020-06-16 00:30:00|1726.02|1725.22|1727.15|1726.35|1727.6|1726.91|1725.84|1725.1|545
1592267700000|2020-06-16 00:35:00|1727.12|1726.32|1726.36|1725.86|1727.36|1726.56|1725.92|1725.27|584
1592268000000|2020-06-16 00:40:00|1726.33|1725.83|1726.24|1725.74|1726.86|1726.26|1725.99|1725.42|412
1592268300000|2020-06-16 00:45:00|1726.25|1725.75|1725.77|1725.27|1726.69|1726.19|1725.15|1724.39|442
1592268600000|2020-06-16 00:50:00|1725.75|1725.25|1726.33|1725.83|1726.6|1726.1|1725.22|1724.56|395
1592268900000|2020-06-16 00:55:00|1726.3|1725.8|1727.71|1727.21|1727.85|1727.35|1726.22|1725.47|476
1592269200000|2020-06-16 01:00:00|1727.64|1727.14|1728.3|1727.5|1728.73|1728.23|1726.81|1726.31|900
1592269500000|2020-06-16 01:05:00|1728.32|1727.52|1728.44|1727.64|1728.59|1727.82|1727.68|1727.08|692
1592269800000|2020-06-16 01:10:00|1728.43|1727.63|1727.04|1726.54|1728.53|1727.75|1726.88|1726.18|547
1592270100000|2020-06-16 01:15:00|1727.01|1726.51|1726.81|1726.01|1727.38|1726.58|1726.54|1725.79|714
1592270400000|2020-06-16 01:20:00|1726.79|1725.99|1726.49|1725.99|1727.04|1726.47|1725.95|1725.15|641
1592270700000|2020-06-16 01:25:00|1726.5|1726|1727.62|1727.12|1727.89|1727.21|1726.16|1725.51|632
1592271000000|2020-06-16 01:30:00|1727.5|1727|1727.73|1727.23|1727.98|1727.33|1727.27|1726.62|601
1592271300000|2020-06-16 01:35:00|1727.88|1727.08|1727.11|1726.61|1728.22|1727.58|1726.96|1726.33|638
1592271600000|2020-06-16 01:40:00|1727.09|1726.59|1727.46|1726.96|1728.13|1727.56|1726.91|1726.34|605
1592271900000|2020-06-16 01:45:00|1727.54|1727.04|1728.33|1727.83|1728.72|1728.22|1727.46|1726.96|685
1592272200000|2020-06-16 01:50:00|1728.47|1727.97|1728.94|1728.14|1729.63|1728.83|1728.11|1727.58|646
1592272500000|2020-06-16 01:55:00|1729.6|1728.8|1729.68|1728.88|1729.8|1729.01|1728.86|1728.06|628
1592272800000|2020-06-16 02:00:00|1729.71|1728.91|1730.93|1730.13|1730.93|1730.34|1729.46|1728.69|804
1592273100000|2020-06-16 02:05:00|1730.98|1730.18|1731.3|1730.5|1731.63|1730.98|1730.67|1729.91|781
1592273400000|2020-06-16 02:10:00|1731.33|1730.53|1731.95|1731.15|1732.05|1731.3|1730.75|1730.14|792
1592273700000|2020-06-16 02:15:00|1731.9|1731.1|1731.57|1731.07|1731.96|1731.42|1730.92|1730.12|486
1592274000000|2020-06-16 02:20:00|1731.72|1730.92|1730.96|1730.46|1731.95|1731.34|1730.93|1730.4|429
1592274300000|2020-06-16 02:25:00|1730.97|1730.47|1730.85|1730.35|1731.32|1730.75|1730.68|1730.04|366
1592274600000|2020-06-16 02:30:00|1730.83|1730.33|1731.98|1731.18|1732.59|1732.03|1730.78|1730.28|794
1592274900000|2020-06-16 02:35:00|1731.99|1731.19|1732.81|1732.31|1733.26|1732.76|1731.94|1731.14|686
1592275200000|2020-06-16 02:40:00|1732.8|1732.3|1730.97|1730.47|1732.96|1732.36|1730.74|1730.05|663
1592275500000|2020-06-16 02:45:00|1731.03|1730.53|1732.52|1732.02|1732.79|1732.04|1730.94|1730.42|636
1592275800000|2020-06-16 02:50:00|1732.5|1732|1730.94|1730.14|1732.68|1732.06|1730.75|1729.95|692
1592276100000|2020-06-16 02:55:00|1731.1|1730.3|1730.05|1729.55|1731.1|1730.34|1730.01|1729.31|527
1592276400000|2020-06-16 03:00:00|1730.04|1729.54|1731.09|1730.59|1731.25|1730.65|1729.94|1729.31|460
1592276700000|2020-06-16 03:05:00|1731.08|1730.58|1730.71|1730.21|1731.51|1730.89|1730.23|1729.58|370
1592277000000|2020-06-16 03:10:00|1730.63|1730.13|1730.3|1729.8|1731.06|1730.45|1730.05|1729.55|428
1592277300000|2020-06-16 03:15:00|1730.31|1729.81|1730.56|1730.06|1730.93|1730.27|1730.27|1729.77|294
1592277600000|2020-06-16 03:20:00|1730.58|1730.08|1730.66|1730.16|1730.91|1730.29|1730.31|1729.69|319
1592277900000|2020-06-16 03:25:00|1730.61|1730.11|1730.69|1729.89|1730.93|1730.43|1730.35|1729.85|282
1592278200000|2020-06-16 03:30:00|1730.52|1730.02|1730.55|1730.05|1730.75|1730.19|1730.32|1729.72|279
1592278500000|2020-06-16 03:35:00|1730.56|1730.06|1730.7|1730.2|1730.97|1730.35|1730.39|1729.84|238
1592278800000|2020-06-16 03:40:00|1730.73|1730.23|1730.59|1730.09|1730.9|1730.37|1730.34|1729.76|393
1592279100000|2020-06-16 03:45:00|1730.56|1730.06|1730.46|1729.96|1730.83|1730.21|1730|1729.38|343
1592279400000|2020-06-16 03:50:00|1730.44|1729.94|1729.32|1728.82|1730.62|1729.99|1729.16|1728.55|441
1592279700000|2020-06-16 03:55:00|1729.29|1728.79|1729.05|1728.55|1729.86|1729.16|1728.5|1727.94|569
1592280000000|2020-06-16 04:00:00|1729.03|1728.53|1728.28|1727.78|1729.3|1728.65|1727.89|1727.22|581
1592280300000|2020-06-16 04:05:00|1728.43|1727.63|1727.93|1727.43|1728.43|1727.73|1727.61|1726.97|409
1592280600000|2020-06-16 04:10:00|1727.99|1727.49|1728.06|1727.56|1728.4|1727.68|1727.81|1727.19|360
1592280900000|2020-06-16 04:15:00|1728.08|1727.58|1728.73|1728.23|1729.15|1728.4|1727.86|1727.24|376
1592281200000|2020-06-16 04:20:00|1728.77|1728.27|1728.6|1727.8|1729.26|1728.55|1728.34|1727.8|280
1592281500000|2020-06-16 04:25:00|1728.62|1727.82|1728.21|1727.71|1728.81|1728.16|1728.03|1727.43|245
1592281800000|2020-06-16 04:30:00|1728.26|1727.76|1727.92|1727.12|1728.7|1728.2|1727.43|1726.76|404
1592282100000|2020-06-16 04:35:00|1727.78|1726.98|1727.42|1726.62|1727.94|1727.14|1726.94|1726.2|462
1592282400000|2020-06-16 04:40:00|1727.54|1726.74|1727.77|1726.97|1728.09|1727.29|1726.95|1726.38|331
1592282700000|2020-06-16 04:45:00|1727.82|1727.02|1727.45|1726.95|1727.82|1727.1|1726.47|1725.67|392
1592283000000|2020-06-16 04:50:00|1727.6|1726.8|1727.1|1726.6|1727.91|1727.12|1726.21|1725.71|473
1592283300000|2020-06-16 04:55:00|1727.09|1726.59|1726.61|1725.81|1727.47|1726.97|1726.31|1725.66|519
1592283600000|2020-06-16 05:00:00|1726.63|1725.83|1726.86|1726.36|1727.13|1726.58|1726.37|1725.67|423
1592283900000|2020-06-16 05:05:00|1726.87|1726.37|1727.45|1726.95|1727.74|1727.11|1726.78|1726.13|394
1592284200000|2020-06-16 05:10:00|1727.57|1726.77|1727.05|1726.25|1727.99|1727.36|1726.59|1725.94|405
1592284500000|2020-06-16 05:15:00|1727.06|1726.26|1728.07|1727.27|1728.12|1727.48|1727|1726.2|366
1592284800000|2020-06-16 05:20:00|1728.01|1727.21|1728.22|1727.42|1729|1728.42|1727.93|1727.21|489
1592285100000|2020-06-16 05:25:00|1728.24|1727.44|1728.22|1727.42|1729.04|1728.54|1727.61|1726.94|439
1592285400000|2020-06-16 05:30:00|1728.25|1727.45|1729.06|1728.56|1729.64|1729|1727.83|1727.03|596
1592285700000|2020-06-16 05:35:00|1728.97|1728.47|1729|1728.2|1729.29|1728.57|1727.93|1727.33|429
1592286000000|2020-06-16 05:40:00|1728.92|1728.12|1728.26|1727.46|1729.25|1728.61|1727.83|1727.03|585
1592286300000|2020-06-16 05:45:00|1728.3|1727.5|1728.84|1728.04|1728.92|1728.38|1728.01|1727.31|675
1592286600000|2020-06-16 05:50:00|1728.9|1728.1|1728.22|1727.72|1728.92|1728.2|1728.02|1727.42|518
1592286900000|2020-06-16 05:55:00|1728.68|1727.88|1726.96|1726.16|1728.9|1728.15|1725.83|1725.28|599
1592287200000|2020-06-16 06:00:00|1726.97|1726.17|1725.54|1724.74|1727.99|1727.33|1725.2|1724.53|845
1592287500000|2020-06-16 06:05:00|1725.53|1724.73|1723.42|1722.62|1725.61|1724.81|1723.32|1722.52|869
1592287800000|2020-06-16 06:10:00|1723.48|1722.68|1724.35|1723.55|1724.42|1723.72|1722.13|1721.33|861
1592288100000|2020-06-16 06:15:00|1724.27|1723.47|1724.75|1724.25|1725.35|1724.55|1723.66|1722.88|849
1592288400000|2020-06-16 06:20:00|1724.76|1724.26|1724.69|1723.89|1725.17|1724.48|1723.88|1723.23|654
1592288700000|2020-06-16 06:25:00|1724.7|1723.9|1723.09|1722.29|1725.09|1724.41|1722.95|1722.15|584
1592289000000|2020-06-16 06:30:00|1723.02|1722.22|1723.3|1722.5|1724.08|1723.44|1722.72|1721.92|692
1592289300000|2020-06-16 06:35:00|1723.4|1722.6|1723.2|1722.4|1724.02|1723.35|1722.68|1721.88|797
1592289600000|2020-06-16 06:40:00|1723.24|1722.44|1726.7|1725.9|1727.12|1726.32|1723.08|1722.28|893
1592289900000|2020-06-16 06:45:00|1726.78|1725.98|1727.41|1726.61|1728.3|1727.5|1726.51|1725.9|939
1592290200000|2020-06-16 06:50:00|1727.36|1726.56|1726.41|1725.91|1727.45|1726.65|1725.69|1724.91|716
1592290500000|2020-06-16 06:55:00|1726.45|1725.95|1727.1|1726.3|1727.17|1726.51|1725.25|1724.59|764
1592290800000|2020-06-16 07:00:00|1727.14|1726.34|1725.29|1724.79|1727.98|1727.26|1725.02|1724.37|945
1592291100000|2020-06-16 07:05:00|1725.31|1724.81|1726.12|1725.32|1726.22|1725.51|1724.88|1724.2|850
1592291400000|2020-06-16 07:10:00|1726.13|1725.33|1725.56|1724.76|1728.13|1727.55|1725.03|1724.36|880
1592291700000|2020-06-16 07:15:00|1725.57|1724.77|1725.27|1724.47|1726.7|1726.09|1724.86|1724.06|814
1592292000000|2020-06-16 07:20:00|1725.21|1724.41|1724.79|1724.29|1726.08|1725.28|1723.65|1722.97|808
1592292300000|2020-06-16 07:25:00|1724.75|1724.25|1724.01|1723.51|1725.12|1724.53|1723.07|1722.47|895
1592292600000|2020-06-16 07:30:00|1724.03|1723.53|1726.49|1725.69|1726.73|1725.93|1723.7|1723.02|857
1592292900000|2020-06-16 07:35:00|1726.48|1725.68|1726.31|1725.51|1727.24|1726.63|1725.96|1725.29|716
1592293200000|2020-06-16 07:40:00|1726.3|1725.5|1727.6|1727.1|1728.16|1727.66|1725.48|1724.74|832
1592293500000|2020-06-16 07:45:00|1727.67|1727.17|1730.06|1729.26|1730.31|1729.73|1727.66|1726.99|968
1592293800000|2020-06-16 07:50:00|1730.07|1729.27|1729.83|1729.33|1730.07|1729.52|1728.77|1727.99|875
1592294100000|2020-06-16 07:55:00|1729.78|1729.28|1727.96|1727.16|1730.32|1729.67|1727.56|1727.01|832
1592294400000|2020-06-16 08:00:00|1728.01|1727.21|1728.48|1727.98|1729.68|1729.03|1727.3|1726.68|768
1592294700000|2020-06-16 08:05:00|1728.59|1728.09|1728.57|1728.07|1729.12|1728.48|1728.04|1727.43|667
1592295000000|2020-06-16 08:10:00|1728.6|1728.1|1728.52|1727.72|1729.34|1728.8|1727.78|1727.17|706
1592295300000|2020-06-16 08:15:00|1728.58|1727.78|1729.45|1728.95|1730.3|1729.78|1728.24|1727.6|692
1592295600000|2020-06-16 08:20:00|1729.42|1728.92|1732.55|1731.75|1733.35|1732.67|1729.09|1728.51|1032
1592295900000|2020-06-16 08:25:00|1732.7|1731.9|1731.14|1730.34|1733.13|1732.33|1730.78|1729.98|898
1592296200000|2020-06-16 08:30:00|1731.15|1730.35|1730.36|1729.56|1731.64|1730.99|1730.18|1729.45|700
1592296500000|2020-06-16 08:35:00|1730.38|1729.58|1731.44|1730.94|1731.81|1731.31|1729.87|1729.29|600
1592296800000|2020-06-16 08:40:00|1731.59|1731.09|1731.21|1730.71|1731.73|1731.18|1730.29|1729.49|606
1592297100000|2020-06-16 08:45:00|1731.24|1730.74|1731.18|1730.68|1731.75|1731.25|1730.43|1729.72|733
1592297400000|2020-06-16 08:50:00|1731.22|1730.72|1730.97|1730.47|1731.67|1731.07|1730.28|1729.69|628
1592297700000|2020-06-16 08:55:00|1730.98|1730.48|1729.81|1729.31|1731.36|1730.78|1729.51|1728.85|588
1592298000000|2020-06-16 09:00:00|1729.83|1729.33|1730.01|1729.21|1730.66|1729.86|1728.96|1728.35|759
1592298300000|2020-06-16 09:05:00|1730|1729.2|1729.6|1728.8|1730.72|1730.05|1729.31|1728.71|586
1592298600000|2020-06-16 09:10:00|1729.69|1728.89|1729.26|1728.76|1729.83|1729.06|1728.79|1727.99|638
1592298900000|2020-06-16 09:15:00|1729.28|1728.78|1729.92|1729.42|1730.01|1729.42|1728.91|1728.27|509
1592299200000|2020-06-16 09:20:00|1729.95|1729.45|1730.29|1729.79|1730.54|1729.79|1729.13|1728.56|598
1592299500000|2020-06-16 09:25:00|1730.28|1729.78|1728.55|1728.05|1730.53|1729.88|1728.55|1728.05|621
1592299800000|2020-06-16 09:30:00|1728.56|1728.06|1729.31|1728.81|1729.36|1728.86|1727.92|1727.19|707
1592300100000|2020-06-16 09:35:00|1729.29|1728.79|1729.57|1728.77|1729.73|1729.18|1728.51|1727.89|460
1592300400000|2020-06-16 09:40:00|1729.39|1728.89|1729.45|1728.65|1730.27|1729.64|1727.76|1727.26|561
1592300700000|2020-06-16 09:45:00|1729.28|1728.48|1729.3|1728.8|1729.87|1729.24|1728.65|1728.06|526
1592301000000|2020-06-16 09:50:00|1729.45|1728.65|1730.32|1729.52|1730.71|1730.21|1729.04|1728.54|570
1592301300000|2020-06-16 09:55:00|1730.31|1729.51|1730.4|1729.6|1731.1|1730.42|1729.99|1729.25|600
1592301600000|2020-06-16 10:00:00|1730.32|1729.52|1729.71|1728.91|1730.81|1730.01|1729.04|1728.54|612
1592301900000|2020-06-16 10:05:00|1729.72|1728.92|1730.77|1730.27|1730.97|1730.33|1729.15|1728.35|578
1592302200000|2020-06-16 10:10:00|1730.79|1730.29|1731.79|1730.99|1731.89|1731.1|1730.49|1729.91|730
1592302500000|2020-06-16 10:15:00|1731.92|1731.12|1731.49|1730.99|1732.01|1731.36|1731.31|1730.68|571
1592302800000|2020-06-16 10:20:00|1731.64|1730.84|1731.42|1730.62|1732|1731.36|1731.02|1730.39|501
1592303100000|2020-06-16 10:25:00|1731.41|1730.61|1731.17|1730.67|1731.87|1731.19|1731.04|1730.38|502
1592303400000|2020-06-16 10:30:00|1731.28|1730.78|1731.18|1730.38|1732.02|1731.42|1730.28|1729.64|685
1592303700000|2020-06-16 10:35:00|1731.17|1730.37|1731.8|1731.3|1732.16|1731.56|1730.98|1730.23|554
1592304000000|2020-06-16 10:40:00|1731.55|1731.05|1731.86|1731.06|1732.15|1731.49|1731.36|1730.62|501
1592304300000|2020-06-16 10:45:00|1731.84|1731.04|1732.03|1731.53|1732.59|1731.94|1731.38|1730.73|500
1592304600000|2020-06-16 10:50:00|1732.04|1731.54|1730.86|1730.06|1732.38|1731.7|1730.49|1729.94|558
1592304900000|2020-06-16 10:55:00|1730.88|1730.08|1731.06|1730.26|1731.44|1730.76|1730.59|1729.93|547
1592305200000|2020-06-16 11:00:00|1731.09|1730.29|1732.01|1731.21|1732.21|1731.53|1730.59|1729.98|597
1592305500000|2020-06-16 11:05:00|1732|1731.2|1728.61|1727.81|1732.15|1731.53|1727.98|1727.36|723
1592305800000|2020-06-16 11:10:00|1728.65|1727.85|1727.02|1726.22|1730.03|1729.31|1726.34|1725.54|984
1592306100000|2020-06-16 11:15:00|1727|1726.2|1728.8|1728|1728.86|1728.25|1726.92|1726.12|793
1592306400000|2020-06-16 11:20:00|1728.63|1728.13|1729.15|1728.65|1729.39|1728.74|1727.72|1727.12|667
1592306700000|2020-06-16 11:25:00|1729.1|1728.3|1730.65|1729.85|1730.98|1730.32|1727.73|1727.13|870
1592307000000|2020-06-16 11:30:00|1730.66|1729.86|1731.25|1730.45|1732.59|1731.88|1729.87|1729.26|927
1592307300000|2020-06-16 11:35:00|1731.23|1730.43|1730.88|1730.08|1731.45|1730.71|1730.37|1729.76|781
1592307600000|2020-06-16 11:40:00|1731.02|1730.22|1732|1731.5|1732.35|1731.73|1730.63|1730.05|705
1592307900000|2020-06-16 11:45:00|1732.01|1731.51|1729.97|1729.17|1732.46|1731.77|1729.76|1729.12|794
1592308200000|2020-06-16 11:50:00|1729.87|1729.37|1727.09|1726.59|1730.03|1729.47|1726.68|1726.15|981
1592308500000|2020-06-16 11:55:00|1727.23|1726.73|1728.39|1727.59|1728.49|1727.84|1726.73|1726.23|752
1592308800000|2020-06-16 12:00:00|1728.38|1727.58|1727.05|1726.55|1729.85|1729.05|1726.12|1725.32|1044
1592309100000|2020-06-16 12:05:00|1727.07|1726.57|1728.18|1727.68|1728.51|1728.01|1727.07|1726.45|815
1592309400000|2020-06-16 12:10:00|1728.2|1727.7|1727.7|1727.2|1729.2|1728.58|1726.91|1726.29|868
1592309700000|2020-06-16 12:15:00|1727.59|1727.09|1723.95|1723.45|1727.73|1727.23|1723.95|1723.31|988
1592310000000|2020-06-16 12:20:00|1724.44|1723.64|1726.01|1725.21|1726.98|1726.21|1723.46|1722.89|1083
1592310300000|2020-06-16 12:25:00|1725.96|1725.16|1727.83|1727.03|1728.26|1727.46|1725.3|1724.57|949
1592310600000|2020-06-16 12:30:00|1727.86|1727.06|1722.45|1721.65|1727.86|1727.06|1720.26|1719.46|1176
1592310900000|2020-06-16 12:35:00|1722.41|1721.61|1725.78|1724.98|1727.12|1726.32|1722.37|1721.57|990
1592311200000|2020-06-16 12:40:00|1725.87|1725.07|1725.24|1724.74|1726.87|1726.26|1725.14|1724.55|973
1592311500000|2020-06-16 12:45:00|1725.36|1724.56|1727.36|1726.56|1729.48|1728.68|1724.87|1724.23|992
1592311800000|2020-06-16 12:50:00|1727.37|1726.57|1728.23|1727.73|1728.74|1728.21|1726.73|1726.23|934
1592312100000|2020-06-16 12:55:00|1728.39|1727.59|1726.68|1725.88|1728.85|1728.15|1726.1|1725.6|954
1592312400000|2020-06-16 13:00:00|1726.64|1726.14|1725.73|1725.23|1727.17|1726.59|1724.6|1723.89|1037
1592312700000|2020-06-16 13:05:00|1725.78|1725.28|1722.82|1722.32|1726.29|1725.56|1722.75|1722.11|998
1592313000000|2020-06-16 13:10:00|1722.77|1722.27|1719.12|1718.32|1722.97|1722.4|1717.59|1716.79|1133
1592313300000|2020-06-16 13:15:00|1718.67|1717.87|1722|1721.5|1722.33|1721.76|1717.39|1716.66|1136
1592313600000|2020-06-16 13:20:00|1721.98|1721.48|1723.54|1722.74|1723.59|1722.92|1721.66|1721.01|1140
1592313900000|2020-06-16 13:25:00|1723.58|1722.78|1722.39|1721.59|1724.44|1723.86|1721.85|1721.18|1004
1592314200000|2020-06-16 13:30:00|1722.45|1721.65|1725.18|1724.68|1725.23|1724.68|1721.24|1720.55|534
1592314500000|2020-06-16 13:35:00|1725.38|1724.58|1722.63|1722.13|1725.38|1724.74|1722.28|1721.62|525
1592314800000|2020-06-16 13:40:00|1722.64|1722.14|1725.31|1724.51|1725.42|1724.83|1720.98|1720.43|514
1592315100000|2020-06-16 13:45:00|1725.19|1724.69|1725.04|1724.24|1726.26|1725.67|1723.6|1723.1|525
1592315400000|2020-06-16 13:50:00|1724.83|1724.33|1725.25|1724.75|1727.27|1726.6|1724.18|1723.38|515
1592315700000|2020-06-16 13:55:00|1725.21|1724.71|1724.56|1723.76|1725.99|1725.4|1724.41|1723.75|499
1592316000000|2020-06-16 14:00:00|1724.46|1723.66|1721.4|1720.9|1725.19|1724.69|1719.84|1719.34|651
1592316300000|2020-06-16 14:05:00|1721.57|1721.07|1721.55|1721.05|1724.65|1723.97|1720.99|1720.23|1123
1592316600000|2020-06-16 14:10:00|1721.54|1721.04|1721.4|1720.9|1724.54|1723.76|1720.15|1719.5|1044
1592316900000|2020-06-16 14:15:00|1721.35|1720.85|1718.45|1717.65|1721.36|1720.86|1717.08|1716.52|1157
1592317200000|2020-06-16 14:20:00|1718.44|1717.64|1720.77|1719.97|1721.52|1720.8|1718.14|1717.51|1071
1592317500000|2020-06-16 14:25:00|1720.75|1719.95|1722.77|1722.27|1725.46|1724.75|1720.26|1719.46|1091
1592317800000|2020-06-16 14:30:00|1722.8|1722.3|1721.58|1721.08|1723.54|1722.86|1720.67|1720.03|1016
1592318100000|2020-06-16 14:35:00|1721.56|1721.06|1721.11|1720.61|1722.41|1721.86|1719.23|1718.72|1068
1592318400000|2020-06-16 14:40:00|1721.02|1720.52|1721.89|1721.09|1722.09|1721.5|1718.66|1718.07|1060
1592318700000|2020-06-16 14:45:00|1721.88|1721.08|1723.52|1723.02|1724.16|1723.54|1721.85|1721.08|1065
1592319000000|2020-06-16 14:50:00|1723.51|1723.01|1726.51|1725.71|1726.61|1725.99|1723.45|1722.95|1105
1592319300000|2020-06-16 14:55:00|1726.67|1725.87|1730.18|1729.68|1730.32|1729.82|1724.79|1724.25|1138
1592319600000|2020-06-16 15:00:00|1729.82|1729.32|1729.16|1728.36|1730.21|1729.41|1726.54|1725.74|1198
1592319900000|2020-06-16 15:05:00|1729.36|1728.56|1728.47|1727.67|1730.74|1729.94|1727.88|1727.32|1178
1592320200000|2020-06-16 15:10:00|1728.42|1727.62|1727.57|1726.77|1729.65|1728.87|1726.49|1725.91|1136
1592320500000|2020-06-16 15:15:00|1727.76|1726.96|1728.01|1727.51|1730.17|1729.67|1727.38|1726.58|1087
1592320800000|2020-06-16 15:20:00|1727.99|1727.49|1728.8|1728|1729.19|1728.6|1726.72|1725.98|1030
1592321100000|2020-06-16 15:25:00|1728.59|1728.09|1728.67|1728.17|1728.83|1728.33|1727.01|1726.41|975
1592321400000|2020-06-16 15:30:00|1728.65|1728.15|1727.43|1726.93|1728.65|1728.15|1727.23|1726.65|896
1592321700000|2020-06-16 15:35:00|1727.45|1726.95|1726.69|1725.89|1728.17|1727.67|1726.35|1725.77|1018
1592322000000|2020-06-16 15:40:00|1726.9|1726.1|1724.75|1724.25|1726.9|1726.16|1723.91|1723.41|990
1592322300000|2020-06-16 15:45:00|1724.65|1724.15|1726.3|1725.8|1726.51|1726.01|1724.01|1723.51|924
1592322600000|2020-06-16 15:50:00|1726.34|1725.84|1725.79|1725.29|1727.73|1727.23|1725.5|1725|890
1592322900000|2020-06-16 15:55:00|1725.73|1725.23|1725.74|1725.24|1726.25|1725.75|1724.62|1724.12|778
1592323200000|2020-06-16 16:00:00|1725.72|1725.22|1726.45|1725.95|1726.76|1726.17|1725.19|1724.69|801
1592323500000|2020-06-16 16:05:00|1726.46|1725.96|1729.17|1728.67|1729.38|1728.74|1726.06|1725.56|816
1592323800000|2020-06-16 16:10:00|1729.2|1728.7|1727.68|1727.18|1729.22|1728.72|1727.49|1726.96|898
1592324100000|2020-06-16 16:15:00|1727.63|1727.13|1728.03|1727.53|1728.56|1727.95|1727.12|1726.59|879
1592324400000|2020-06-16 16:20:00|1728.06|1727.56|1728.74|1728.24|1729.23|1728.73|1727.92|1727.31|715
1592324700000|2020-06-16 16:25:00|1728.63|1728.13|1727.37|1726.87|1728.99|1728.41|1727.22|1726.69|715
1592325000000|2020-06-16 16:30:00|1727.36|1726.86|1729.06|1728.56|1729.56|1729.06|1727.34|1726.84|756
1592325300000|2020-06-16 16:35:00|1729.09|1728.59|1729.84|1729.34|1730.29|1729.79|1728.69|1728.19|806
1592325600000|2020-06-16 16:40:00|1729.92|1729.42|1728.8|1728.3|1730.11|1729.45|1728.57|1728.07|800
1592325900000|2020-06-16 16:45:00|1728.79|1728.29|1728.22|1727.72|1729.45|1728.95|1727.4|1726.89|776
1592326200000|2020-06-16 16:50:00|1728.19|1727.69|1728.96|1728.46|1729.18|1728.68|1727.92|1727.42|720
1592326500000|2020-06-16 16:55:00|1728.97|1728.47|1729.32|1728.82|1729.77|1729.27|1728.88|1728.38|695
1592326800000|2020-06-16 17:00:00|1729.33|1728.83|1729.19|1728.69|1729.52|1728.95|1728.54|1728.04|739
1592327100000|2020-06-16 17:05:00|1729.08|1728.58|1729.47|1728.97|1730.86|1730.36|1728.59|1728.09|752
1592327400000|2020-06-16 17:10:00|1729.39|1728.89|1728.68|1728.18|1729.58|1729.08|1728.35|1727.66|866
1592327700000|2020-06-16 17:15:00|1728.72|1727.92|1728.34|1727.54|1729.23|1728.65|1727.71|1727.21|793
1592328000000|2020-06-16 17:20:00|1728.3|1727.5|1727.21|1726.41|1728.4|1727.9|1727.02|1726.41|738
1592328300000|2020-06-16 17:25:00|1727.05|1726.55|1728.52|1728.02|1728.73|1728.23|1726.9|1726.38|747
1592328600000|2020-06-16 17:30:00|1728.48|1727.98|1730.59|1730.09|1730.67|1730.11|1728.17|1727.57|751
1592328900000|2020-06-16 17:35:00|1730.61|1730.11|1729.59|1729.09|1730.68|1730.18|1729.25|1728.6|756
1592329200000|2020-06-16 17:40:00|1729.48|1728.98|1729.88|1729.38|1730.29|1729.69|1729.17|1728.67|670
1592329500000|2020-06-16 17:45:00|1729.77|1729.27|1730.58|1730.08|1730.71|1730.2|1729.74|1729.24|559
1592329800000|2020-06-16 17:50:00|1730.59|1730.09|1730.14|1729.64|1730.88|1730.33|1729.36|1728.78|737
1592330100000|2020-06-16 17:55:00|1730.18|1729.68|1729.42|1728.92|1730.41|1729.75|1729.31|1728.73|665
1592330400000|2020-06-16 18:00:00|1729.48|1728.98|1728.52|1728.02|1729.75|1729.1|1728.51|1728.01|691
1592330700000|2020-06-16 18:05:00|1728.53|1728.03|1728.25|1727.75|1728.98|1728.34|1728.18|1727.68|603
1592331000000|2020-06-16 18:10:00|1728.23|1727.73|1728.51|1728.01|1728.77|1728.16|1728.19|1727.63|463
1592331300000|2020-06-16 18:15:00|1728.53|1728.03|1727.59|1727.09|1728.55|1728.05|1727.42|1726.92|557
1592331600000|2020-06-16 18:20:00|1727.58|1727.08|1727.97|1727.47|1728.15|1727.65|1727.17|1726.65|765
1592331900000|2020-06-16 18:25:00|1727.96|1727.46|1728.26|1727.76|1728.51|1727.92|1727.78|1727.28|555
1592332200000|2020-06-16 18:30:00|1728.28|1727.78|1727.15|1726.65|1728.59|1728.03|1726.9|1726.4|674
1592332500000|2020-06-16 18:35:00|1727.19|1726.69|1727.58|1727.08|1727.69|1727.19|1726.7|1726.2|635
1592332800000|2020-06-16 18:40:00|1727.69|1727.19|1727.01|1726.51|1727.69|1727.19|1726.72|1726.22|629
1592333100000|2020-06-16 18:45:00|1727.05|1726.55|1727|1726.5|1727.76|1727.26|1726.77|1726.24|585
1592333400000|2020-06-16 18:50:00|1726.96|1726.46|1726.55|1726.05|1727.3|1726.8|1726.31|1725.74|627
1592333700000|2020-06-16 18:55:00|1726.5|1726|1726.07|1725.57|1726.85|1726.35|1725.73|1725.17|678
1592334000000|2020-06-16 19:00:00|1725.99|1725.49|1725.55|1725.05|1726.26|1725.76|1725.37|1724.87|560
1592334300000|2020-06-16 19:05:00|1725.59|1725.09|1724.54|1724.04|1725.67|1725.17|1724.43|1723.93|694
1592334600000|2020-06-16 19:10:00|1724.52|1724.02|1725.54|1725.04|1725.81|1725.27|1724.52|1724.02|768
1592334900000|2020-06-16 19:15:00|1725.64|1725.14|1725.13|1724.63|1725.71|1725.18|1724.88|1724.38|760
1592335200000|2020-06-16 19:20:00|1725.27|1724.77|1725.44|1724.94|1725.69|1725.17|1724.75|1724.25|677
1592335500000|2020-06-16 19:25:00|1725.42|1724.92|1725.88|1725.38|1726.46|1725.82|1725.29|1724.79|662
1592335800000|2020-06-16 19:30:00|1725.96|1725.46|1726.43|1725.93|1727.01|1726.51|1725.58|1725.08|653
1592336100000|2020-06-16 19:35:00|1726.42|1725.92|1726.78|1726.28|1727.31|1726.65|1726.36|1725.86|482
1592336400000|2020-06-16 19:40:00|1726.81|1726.31|1726.41|1725.91|1727.15|1726.42|1725.64|1725.14|682
1592336700000|2020-06-16 19:45:00|1726.65|1726.15|1726.98|1726.48|1727.58|1726.83|1726.58|1726.08|654
1592337000000|2020-06-16 19:50:00|1727|1726.5|1726.95|1726.45|1727.38|1726.78|1726.26|1725.76|577
1592337300000|2020-06-16 19:55:00|1727.19|1726.39|1727.01|1726.51|1727.28|1726.78|1725.64|1725.14|783
1592337600000|2020-06-16 20:00:00|1727|1726.5|1726.63|1726.13|1727.45|1726.84|1726.6|1726.07|338
1592337900000|2020-06-16 20:05:00|1726.62|1726.12|1726.92|1726.42|1727.53|1726.84|1726.62|1726.12|225
1592338200000|2020-06-16 20:10:00|1726.93|1726.43|1726.54|1726.04|1727.16|1726.53|1726.47|1725.67|207
1592338500000|2020-06-16 20:15:00|1726.72|1725.92|1727.01|1726.51|1727.12|1726.56|1726.51|1725.92|140
1592338800000|2020-06-16 20:20:00|1726.98|1726.48|1727.62|1727.12|1728.21|1727.63|1726.98|1726.41|271
1592339100000|2020-06-16 20:25:00|1727.64|1727.14|1727.33|1726.83|1727.96|1727.34|1727.23|1726.64|168
1592339400000|2020-06-16 20:30:00|1727.3|1726.8|1726.48|1725.98|1727.76|1727.11|1726.43|1725.93|422
1592339700000|2020-06-16 20:35:00|1726.5|1726|1726.6|1725.8|1727.2|1726.54|1726.36|1725.56|253
1592340000000|2020-06-16 20:40:00|1726.43|1725.93|1727|1726.2|1727.19|1726.58|1726.24|1725.59|281
1592340300000|2020-06-16 20:45:00|1727.03|1726.23|1727.4|1726.6|1727.58|1726.79|1727.03|1726.23|212
1592340600000|2020-06-16 20:50:00|1727.34|1726.54|1727.17|1726.37|1727.54|1727.01|1726.96|1726.24|220
1592340900000|2020-06-16 20:55:00|1727.19|1726.39|1727.38|1726.58|1728.19|1727.39|1727.11|1726.31|265
1592344800000|2020-06-16 22:00:00|1726.54|1725.74|1726.07|1725.27|1727.03|1726.23|1724.58|1723.78|416
1592345100000|2020-06-16 22:05:00|1726.04|1725.24|1726.32|1725.52|1726.77|1725.97|1725.78|1724.98|278
1592345400000|2020-06-16 22:10:00|1726.31|1725.51|1726.4|1725.6|1726.5|1725.7|1725.89|1725.09|276
1592345700000|2020-06-16 22:15:00|1726.58|1725.78|1726.47|1725.67|1727.25|1726.45|1726.29|1725.49|279
1592346000000|2020-06-16 22:20:00|1726.48|1725.68|1726.59|1725.79|1726.82|1726.02|1725.52|1724.72|252
1592346300000|2020-06-16 22:25:00|1726.64|1725.84|1726.52|1725.72|1726.74|1725.94|1726.13|1725.33|247
1592346600000|2020-06-16 22:30:00|1726.56|1725.76|1725.54|1724.74|1726.56|1725.76|1725.4|1724.6|167
1592346900000|2020-06-16 22:35:00|1725.58|1724.78|1725.5|1724.7|1726.06|1725.49|1725.06|1724.26|243
1592347200000|2020-06-16 22:40:00|1725.64|1724.84|1726.06|1725.26|1726.06|1725.26|1724.94|1724.24|194
1592347500000|2020-06-16 22:45:00|1725.95|1725.15|1725.57|1724.77|1726.18|1725.38|1725.56|1724.76|146
1592347800000|2020-06-16 22:50:00|1725.58|1724.78|1726.01|1725.21|1726.01|1725.21|1725.44|1724.64|197
1592348100000|2020-06-16 22:55:00|1725.93|1725.13|1726.45|1725.65|1726.7|1725.9|1725.75|1725.09|224
1592348400000|2020-06-16 23:00:00|1726.33|1725.53|1727.03|1726.23|1727.08|1726.29|1726.33|1725.53|302
1592348700000|2020-06-16 23:05:00|1727.05|1726.25|1727.12|1726.32|1727.26|1726.66|1726.55|1725.88|319
1592349000000|2020-06-16 23:10:00|1727.13|1726.33|1726.93|1726.13|1727.29|1726.49|1726.77|1725.97|171
1592349300000|2020-06-16 23:15:00|1726.96|1726.16|1727.14|1726.34|1727.55|1726.75|1726.77|1725.97|245
1592349600000|2020-06-16 23:20:00|1727.16|1726.36|1726.65|1725.85|1727.88|1727.08|1726.56|1725.76|318
1592349900000|2020-06-16 23:25:00|1726.64|1725.84|1726.69|1725.89|1727.35|1726.55|1726.3|1725.5|261
1592350200000|2020-06-16 23:30:00|1726.79|1725.99|1727.1|1726.3|1727.3|1726.5|1726.63|1725.83|205
1592350500000|2020-06-16 23:35:00|1727.23|1726.43|1726.99|1726.19|1727.52|1726.72|1726.84|1726.04|162
1592350800000|2020-06-16 23:40:00|1727.11|1726.31|1727.57|1726.77|1727.61|1726.81|1726.98|1726.18|178
1592351100000|2020-06-16 23:45:00|1727.53|1726.73|1727.81|1727.01|1728.5|1727.7|1727.51|1726.71|252
1592351400000|2020-06-16 23:50:00|1727.75|1726.95|1726.94|1726.14|1727.95|1727.15|1726.58|1725.91|255
1592351700000|2020-06-16 23:55:00|1726.95|1726.15|1727.1|1726.3|1727.44|1726.66|1726.7|1726.08|290
1592352000000|2020-06-17 00:00:00|1727.14|1726.34|1728.23|1727.73|1728.39|1727.74|1726.62|1725.92|505
1592352300000|2020-06-17 00:05:00|1728.34|1727.84|1728.67|1727.87|1728.83|1728.08|1728.01|1727.27|419
1592352600000|2020-06-17 00:10:00|1728.66|1727.86|1728.24|1727.44|1728.73|1727.93|1727.7|1726.9|393
1592352900000|2020-06-17 00:15:00|1728.16|1727.36|1728.96|1728.16|1728.96|1728.16|1728.02|1727.22|320
1592353200000|2020-06-17 00:20:00|1728.97|1728.17|1728.75|1727.95|1729.42|1728.62|1728.54|1727.74|409
1592353500000|2020-06-17 00:25:00|1728.8|1728|1727.97|1727.17|1729.47|1728.67|1727.71|1726.91|527
1592353800000|2020-06-17 00:30:00|1728|1727.2|1728.57|1728.07|1728.87|1728.07|1727.68|1727.06|380
1592354100000|2020-06-17 00:35:00|1728.59|1728.09|1728.48|1727.68|1729.15|1728.42|1727.7|1726.9|390
1592354400000|2020-06-17 00:40:00|1728.71|1727.91|1728.4|1727.6|1728.94|1728.14|1728.12|1727.32|371
1592354700000|2020-06-17 00:45:00|1728.48|1727.68|1728.9|1728.1|1729.09|1728.29|1728.36|1727.56|371
1592355000000|2020-06-17 00:50:00|1728.89|1728.09|1727.79|1726.99|1729.03|1728.23|1727.67|1726.93|422
1592355300000|2020-06-17 00:55:00|1727.68|1727.18|1726.87|1726.37|1728.14|1727.49|1726.81|1726.1|403
1592355600000|2020-06-17 01:00:00|1726.94|1726.44|1726.86|1726.06|1727.37|1726.64|1726.13|1725.34|717
1592355900000|2020-06-17 01:05:00|1726.85|1726.05|1726.42|1725.92|1726.95|1726.35|1725.96|1725.39|524
1592356200000|2020-06-17 01:10:00|1726.48|1725.98|1726.95|1726.15|1727.18|1726.55|1726|1725.5|596
1592356500000|2020-06-17 01:15:00|1726.96|1726.16|1726.73|1725.93|1727.27|1726.61|1726.19|1725.59|425
1592356800000|2020-06-17 01:20:00|1726.78|1725.98|1726.39|1725.59|1726.85|1726.1|1725.69|1725.1|492
1592357100000|2020-06-17 01:25:00|1726.38|1725.58|1725.54|1725.04|1726.6|1725.93|1724.67|1724.13|611
1592357400000|2020-06-17 01:30:00|1725.56|1725.06|1726.49|1725.69|1727.04|1726.34|1725.5|1724.92|638
1592357700000|2020-06-17 01:35:00|1726.55|1725.75|1726.33|1725.53|1727.05|1726.36|1725.66|1725.06|568
1592358000000|2020-06-17 01:40:00|1726.29|1725.49|1724.95|1724.15|1726.33|1725.63|1724.85|1724.05|548
1592358300000|2020-06-17 01:45:00|1724.93|1724.13|1724.33|1723.53|1725.41|1724.61|1723.91|1723.11|687
1592358600000|2020-06-17 01:50:00|1724.36|1723.56|1725.05|1724.25|1725.58|1724.84|1724.05|1723.25|532
1592358900000|2020-06-17 01:55:00|1725.06|1724.26|1725.02|1724.22|1725.25|1724.51|1724.27|1723.77|493
1592359200000|2020-06-17 02:00:00|1724.85|1724.35|1724.6|1723.8|1725.1|1724.51|1723.98|1723.48|492
1592359500000|2020-06-17 02:05:00|1724.58|1723.78|1724.84|1724.04|1725.07|1724.5|1724.18|1723.5|373
1592359800000|2020-06-17 02:10:00|1724.9|1724.1|1724.92|1724.12|1725.1|1724.4|1724.15|1723.36|381
1592360100000|2020-06-17 02:15:00|1724.93|1724.13|1724.3|1723.8|1724.94|1724.33|1723.82|1723.21|539
1592360400000|2020-06-17 02:20:00|1724.35|1723.85|1724.76|1724.26|1725.07|1724.39|1723.88|1723.22|391
1592360700000|2020-06-17 02:25:00|1724.9|1724.4|1725.15|1724.65|1725.58|1724.96|1724.61|1724.11|497
1592361000000|2020-06-17 02:30:00|1725.2|1724.7|1725.37|1724.57|1725.58|1724.78|1724.59|1723.96|604
1592361300000|2020-06-17 02:35:00|1725.39|1724.59|1725.65|1724.85|1726.4|1725.8|1725.26|1724.59|553
1592361600000|2020-06-17 02:40:00|1725.69|1724.89|1724.71|1723.91|1726.1|1725.36|1724.67|1723.91|465
1592361900000|2020-06-17 02:45:00|1724.72|1723.92|1724.15|1723.65|1724.83|1724.29|1722.99|1722.49|832
1592362200000|2020-06-17 02:50:00|1724.07|1723.57|1724.32|1723.82|1724.53|1723.93|1723.78|1723.25|450
1592362500000|2020-06-17 02:55:00|1724.31|1723.81|1724.34|1723.84|1725.1|1724.6|1724.19|1723.53|440
1592362800000|2020-06-17 03:00:00|1724.4|1723.9|1724.85|1724.35|1725.36|1724.64|1724.1|1723.57|433
1592363100000|2020-06-17 03:05:00|1724.8|1724.3|1724.73|1724.23|1725.41|1724.61|1724.61|1724.1|373
1592363400000|2020-06-17 03:10:00|1724.78|1724.28|1725.53|1725.03|1726.26|1725.54|1724.67|1724.08|405
1592363700000|2020-06-17 03:15:00|1725.54|1725.04|1725.71|1725.21|1726.32|1725.67|1725.42|1724.91|327
1592364000000|2020-06-17 03:20:00|1725.7|1725.2|1726.18|1725.68|1726.78|1726.11|1725.61|1725.05|388
1592364300000|2020-06-17 03:25:00|1726.12|1725.62|1726.14|1725.64|1726.68|1726.07|1725.76|1725.17|396
1592364600000|2020-06-17 03:30:00|1725.97|1725.47|1726.53|1726.03|1726.93|1726.43|1725.52|1725.02|636
1592364900000|2020-06-17 03:35:00|1726.69|1726.19|1726.46|1725.96|1727.06|1726.32|1726.33|1725.81|352
1592365200000|2020-06-17 03:40:00|1726.45|1725.95|1726.44|1725.94|1727.07|1726.47|1726.25|1725.68|333
1592365500000|2020-06-17 03:45:00|1726.45|1725.95|1726.98|1726.48|1727.17|1726.58|1726.22|1725.72|293
1592365800000|2020-06-17 03:50:00|1727.01|1726.51|1726.87|1726.37|1727.26|1726.66|1726.77|1726.22|270
1592366100000|2020-06-17 03:55:00|1726.9|1726.4|1726.8|1726.3|1727.53|1726.97|1726.68|1726.18|303
1592366400000|2020-06-17 04:00:00|1726.78|1726.28|1725.72|1725.22|1727.09|1726.49|1725.67|1725.17|355
1592366700000|2020-06-17 04:05:00|1725.71|1725.21|1726.03|1725.23|1726.19|1725.49|1725.43|1724.84|347
1592367000000|2020-06-17 04:10:00|1726.02|1725.22|1726.82|1726.02|1726.82|1726.27|1725.95|1725.22|234
1592367300000|2020-06-17 04:15:00|1726.66|1726.16|1727.09|1726.59|1727.32|1726.72|1726.59|1725.93|416
1592367600000|2020-06-17 04:20:00|1727.12|1726.62|1726.93|1726.43|1728.03|1727.39|1726.85|1726.34|436
1592367900000|2020-06-17 04:25:00|1726.89|1726.39|1726.99|1726.49|1727.64|1727.14|1726.83|1726.3|387
1592368200000|2020-06-17 04:30:00|1727.04|1726.54|1727.21|1726.41|1727.36|1726.82|1726.54|1725.89|320
1592368500000|2020-06-17 04:35:00|1727.1|1726.6|1726.73|1726.23|1727.35|1726.85|1726.68|1726.11|268
1592368800000|2020-06-17 04:40:00|1726.79|1726.29|1726.66|1726.16|1727.04|1726.37|1726.52|1725.98|258
1592369100000|2020-06-17 04:45:00|1726.68|1726.18|1726.54|1726.04|1727.05|1726.55|1726.47|1725.79|255
1592369400000|2020-06-17 04:50:00|1726.57|1726.07|1726.34|1725.84|1726.63|1726.13|1726.1|1725.45|238
1592369700000|2020-06-17 04:55:00|1726.25|1725.75|1726.48|1725.68|1726.63|1726.1|1726.19|1725.55|289
1592370000000|2020-06-17 05:00:00|1726.47|1725.67|1726.57|1726.07|1726.91|1726.41|1726.37|1725.67|344
1592370300000|2020-06-17 05:05:00|1726.59|1726.09|1726.39|1725.89|1726.86|1726.13|1726.09|1725.47|402
1592370600000|2020-06-17 05:10:00|1726.38|1725.88|1726.8|1726|1726.85|1726.2|1726.14|1725.63|293
1592370900000|2020-06-17 05:15:00|1726.68|1725.88|1726.57|1725.77|1726.84|1726.13|1726.34|1725.54|234
1592371200000|2020-06-17 05:20:00|1726.72|1725.92|1727.18|1726.38|1727.32|1726.52|1726.4|1725.6|283
1592371500000|2020-06-17 05:25:00|1727.16|1726.36|1728.33|1727.53|1728.51|1728.01|1727.1|1726.3|539
1592371800000|2020-06-17 05:30:00|1728.32|1727.52|1728.04|1727.54|1729.01|1728.21|1727.66|1727.16|647
1592372100000|2020-06-17 05:35:00|1728.08|1727.58|1728.03|1727.53|1728.52|1727.9|1727.48|1726.97|554
1592372400000|2020-06-17 05:40:00|1728.19|1727.39|1727.79|1727.29|1728.3|1727.71|1727.51|1726.85|437
1592372700000|2020-06-17 05:45:00|1728.11|1727.31|1728.17|1727.67|1728.5|1728|1727.63|1727.09|524
1592373000000|2020-06-17 05:50:00|1728.15|1727.65|1728.7|1728.2|1729.32|1728.82|1727.68|1727.12|568
1592373300000|2020-06-17 05:55:00|1728.72|1728.22|1728.89|1728.09|1729.48|1728.98|1728.34|1727.8|568
1592373600000|2020-06-17 06:00:00|1728.91|1728.11|1728.3|1727.5|1729.12|1728.42|1727.7|1727.1|640
1592373900000|2020-06-17 06:05:00|1728.26|1727.46|1728.04|1727.24|1728.49|1727.79|1727.24|1726.58|484
1592374200000|2020-06-17 06:10:00|1728.03|1727.23|1728.06|1727.26|1728.31|1727.66|1727.41|1726.86|570
1592374500000|2020-06-17 06:15:00|1728.12|1727.32|1728.16|1727.66|1728.33|1727.73|1727.68|1727.01|504
1592374800000|2020-06-17 06:20:00|1728.37|1727.57|1727.89|1727.09|1728.45|1727.81|1727.5|1726.92|632
1592375100000|2020-06-17 06:25:00|1727.9|1727.1|1727.7|1727.2|1728|1727.39|1727.58|1726.92|475
1592375400000|2020-06-17 06:30:00|1727.89|1727.09|1727.84|1727.04|1728.31|1727.64|1727.45|1726.74|498
1592375700000|2020-06-17 06:35:00|1727.81|1727.01|1728.01|1727.21|1728.47|1727.92|1727.68|1727.01|501
1592376000000|2020-06-17 06:40:00|1728.08|1727.28|1728.75|1728.25|1728.81|1728.31|1727.94|1727.28|648
1592376300000|2020-06-17 06:45:00|1728.74|1728.24|1728.99|1728.49|1729.93|1729.34|1728.63|1727.99|834
1592376600000|2020-06-17 06:50:00|1729.01|1728.51|1728.74|1728.24|1729.32|1728.62|1728.44|1727.79|629
1592376900000|2020-06-17 06:55:00|1728.75|1728.25|1728.88|1728.38|1729.05|1728.48|1728.01|1727.51|636
1592377200000|2020-06-17 07:00:00|1728.95|1728.15|1728.44|1727.64|1729.18|1728.56|1727.78|1727.26|769
1592377500000|2020-06-17 07:05:00|1728.4|1727.9|1726.47|1725.97|1728.71|1728.17|1726.39|1725.82|647
1592377800000|2020-06-17 07:10:00|1726.59|1726.09|1728.11|1727.61|1728.21|1727.71|1726.41|1725.78|624
1592378100000|2020-06-17 07:15:00|1728.03|1727.53|1728.6|1728.1|1728.72|1728.16|1727.88|1727.38|512
1592378400000|2020-06-17 07:20:00|1728.62|1728.12|1728.41|1727.91|1728.76|1728.2|1728.14|1727.64|658
1592378700000|2020-06-17 07:25:00|1728.4|1727.9|1727.24|1726.74|1728.57|1728.07|1726.74|1726.24|869
1592379000000|2020-06-17 07:30:00|1727.18|1726.68|1726.74|1726.24|1727.64|1727.14|1725.73|1725.22|898
1592379300000|2020-06-17 07:35:00|1726.81|1726.01|1725.04|1724.54|1727.21|1726.71|1725.04|1724.54|849
1592379600000|2020-06-17 07:40:00|1725|1724.5|1724.3|1723.8|1725.92|1725.29|1723.11|1722.5|859
1592379900000|2020-06-17 07:45:00|1724.29|1723.79|1725.34|1724.54|1725.45|1724.73|1722.22|1721.71|1018
1592380200000|2020-06-17 07:50:00|1725.42|1724.62|1724.69|1724.19|1726.03|1725.49|1724.5|1723.7|812
1592380500000|2020-06-17 07:55:00|1724.72|1724.22|1724.56|1723.76|1725.7|1725|1724.04|1723.54|694
1592380800000|2020-06-17 08:00:00|1724.54|1723.74|1724.37|1723.87|1724.82|1724.32|1723.04|1722.48|837
1592381100000|2020-06-17 08:05:00|1724.28|1723.78|1724.71|1724.21|1725.8|1725.21|1724.28|1723.71|751
1592381400000|2020-06-17 08:10:00|1724.67|1724.17|1724.18|1723.68|1725.12|1724.56|1723.98|1723.32|820
1592381700000|2020-06-17 08:15:00|1724.19|1723.69|1723.05|1722.55|1724.58|1723.97|1722.37|1721.8|805
1592382000000|2020-06-17 08:20:00|1723.2|1722.4|1722.24|1721.74|1724.12|1723.5|1721.46|1720.94|940
1592382300000|2020-06-17 08:25:00|1722.23|1721.73|1723.86|1723.36|1724.01|1723.42|1721.85|1721.29|802
1592382600000|2020-06-17 08:30:00|1723.87|1723.37|1723.25|1722.45|1724.97|1724.22|1722.34|1721.67|781
1592382900000|2020-06-17 08:35:00|1723.21|1722.41|1722.81|1722.01|1723.43|1722.79|1721.93|1721.29|612
1592383200000|2020-06-17 08:40:00|1722.77|1721.97|1722.27|1721.47|1722.84|1722.22|1721.19|1720.64|798
1592383500000|2020-06-17 08:45:00|1722.11|1721.61|1723.2|1722.7|1723.26|1722.75|1722.03|1721.53|647
1592383800000|2020-06-17 08:50:00|1723.19|1722.69|1720.93|1720.43|1723.46|1722.96|1719.89|1719.19|751
1592384100000|2020-06-17 08:55:00|1720.86|1720.36|1720.35|1719.85|1721.94|1721.16|1719.75|1719.25|906
1592384400000|2020-06-17 09:00:00|1720.38|1719.88|1720.69|1720.19|1721.09|1720.59|1719.01|1718.24|977
1592384700000|2020-06-17 09:05:00|1720.65|1720.15|1719.86|1719.36|1721.32|1720.82|1719.75|1718.99|936
1592385000000|2020-06-17 09:10:00|1719.8|1719.3|1718.9|1718.4|1720.39|1719.59|1718.72|1718.19|943
1592385300000|2020-06-17 09:15:00|1718.7|1718.2|1719.96|1719.46|1720.46|1719.88|1718.15|1717.35|842
1592385600000|2020-06-17 09:20:00|1719.94|1719.44|1719.06|1718.56|1720.12|1719.56|1718.12|1717.49|912
1592385900000|2020-06-17 09:25:00|1719.08|1718.58|1719.05|1718.55|1720.56|1719.76|1717.68|1717.18|890
1592386200000|2020-06-17 09:30:00|1719.04|1718.54|1717.07|1716.27|1719.06|1718.56|1713.33|1712.83|977
1592386500000|2020-06-17 09:35:00|1717.1|1716.3|1716.78|1715.98|1717.27|1716.68|1715.84|1715.19|927
1592386800000|2020-06-17 09:40:00|1716.47|1715.97|1716.88|1716.08|1717.65|1717.15|1716.06|1715.49|717
1592387100000|2020-06-17 09:45:00|1716.9|1716.1|1716.74|1716.24|1717.03|1716.32|1715.44|1714.81|823
1592387400000|2020-06-17 09:50:00|1716.71|1716.21|1717.61|1717.11|1717.73|1717.12|1715.38|1714.58|788
1592387700000|2020-06-17 09:55:00|1717.65|1717.15|1715.58|1715.08|1717.84|1717.32|1715.43|1714.78|759
1592388000000|2020-06-17 10:00:00|1715.56|1715.06|1715.6|1715.1|1716.7|1716.06|1715.24|1714.64|650
1592388300000|2020-06-17 10:05:00|1715.56|1715.06|1713.97|1713.47|1715.68|1715.09|1713.53|1713.03|848
1592388600000|2020-06-17 10:10:00|1714.02|1713.52|1715.26|1714.76|1716|1715.35|1713.9|1713.29|723
1592388900000|2020-06-17 10:15:00|1715.34|1714.84|1715.94|1715.44|1717.26|1716.61|1715.3|1714.69|705
1592389200000|2020-06-17 10:20:00|1716.02|1715.52|1715.88|1715.38|1716.27|1715.58|1715.71|1715.18|457
1592389500000|2020-06-17 10:25:00|1715.85|1715.35|1715.75|1715.25|1716.11|1715.58|1715.37|1714.79|505
1592389800000|2020-06-17 10:30:00|1715.76|1715.26|1715.3|1714.8|1715.76|1715.26|1713.79|1713.29|657
1592390100000|2020-06-17 10:35:00|1715.29|1714.79|1715.72|1715.22|1715.92|1715.31|1714.5|1713.86|606
1592390400000|2020-06-17 10:40:00|1715.7|1715.2|1714.86|1714.36|1715.79|1715.24|1714.6|1713.92|490
1592390700000|2020-06-17 10:45:00|1714.89|1714.39|1715.84|1715.34|1716.02|1715.4|1714.72|1714.2|533
1592391000000|2020-06-17 10:50:00|1715.83|1715.33|1716.15|1715.65|1717.22|1716.56|1715.83|1715.27|690
1592391300000|2020-06-17 10:55:00|1716.13|1715.63|1719.86|1719.06|1719.86|1719.24|1716.02|1715.44|904
1592391600000|2020-06-17 11:00:00|1719.93|1719.13|1719.28|1718.78|1721|1720.33|1719.02|1718.4|867
1592391900000|2020-06-17 11:05:00|1719.21|1718.71|1717.49|1716.99|1719.34|1718.73|1716.94|1716.39|644
1592392200000|2020-06-17 11:10:00|1717.47|1716.97|1719.14|1718.64|1719.7|1719.08|1717.34|1716.72|550
1592392500000|2020-06-17 11:15:00|1719.11|1718.61|1718.23|1717.43|1719.28|1718.63|1717.92|1717.37|543
1592392800000|2020-06-17 11:20:00|1718.1|1717.6|1719.52|1719.02|1719.74|1719.09|1717.91|1717.41|573
1592393100000|2020-06-17 11:25:00|1719.58|1719.08|1720.05|1719.55|1720.87|1720.19|1719.52|1718.72|582
1592393400000|2020-06-17 11:30:00|1719.91|1719.41|1719.79|1719.29|1720.23|1719.64|1719.18|1718.56|663
1592393700000|2020-06-17 11:35:00|1719.74|1719.24|1719.41|1718.91|1720.4|1719.88|1719.36|1718.75|654
1592394000000|2020-06-17 11:40:00|1719.5|1719|1719.27|1718.77|1720.02|1719.4|1718.75|1717.97|658
1592394300000|2020-06-17 11:45:00|1719.26|1718.76|1719.03|1718.23|1719.3|1718.8|1717.87|1717.31|574
1592394600000|2020-06-17 11:50:00|1719.08|1718.28|1717.92|1717.12|1719.85|1719.21|1717.66|1717.05|551
1592394900000|2020-06-17 11:55:00|1717.93|1717.13|1718.03|1717.23|1718.45|1717.83|1717.56|1716.86|677
1592395200000|2020-06-17 12:00:00|1718.1|1717.3|1719.49|1718.99|1720.02|1719.37|1717.91|1717.3|809
1592395500000|2020-06-17 12:05:00|1719.5|1719|1718.1|1717.6|1719.64|1719.04|1717.8|1717.3|636
1592395800000|2020-06-17 12:10:00|1718.12|1717.62|1716.72|1716.22|1718.76|1718.19|1716.61|1716.11|551
1592396100000|2020-06-17 12:15:00|1716.76|1716.26|1718.46|1717.96|1719.09|1718.52|1716.75|1716.1|789
1592396400000|2020-06-17 12:20:00|1718.34|1717.84|1717.07|1716.57|1719.49|1718.86|1716.81|1716.11|816
1592396700000|2020-06-17 12:25:00|1717.03|1716.53|1717.61|1717.11|1718.09|1717.59|1716.41|1715.8|861
1592397000000|2020-06-17 12:30:00|1717.67|1717.17|1720.01|1719.51|1720.45|1719.89|1717.29|1716.79|912
1592397300000|2020-06-17 12:35:00|1719.98|1719.48|1720.4|1719.9|1720.79|1720.29|1719.75|1719.2|844
1592397600000|2020-06-17 12:40:00|1720.38|1719.88|1718.89|1718.39|1720.81|1720.31|1718.39|1717.89|744
1592397900000|2020-06-17 12:45:00|1718.99|1718.49|1718.21|1717.71|1719.25|1718.75|1717.83|1717.27|792
1592398200000|2020-06-17 12:50:00|1718.17|1717.67|1719.5|1719|1719.7|1719.2|1717.86|1717.36|677
1592398500000|2020-06-17 12:55:00|1719.51|1719.01|1721.32|1720.82|1721.52|1721.02|1719.18|1718.68|826
1592398800000|2020-06-17 13:00:00|1721.31|1720.81|1721.94|1721.44|1723.9|1723.25|1721.31|1720.81|1047
1592399100000|2020-06-17 13:05:00|1721.96|1721.46|1722.52|1722.02|1723.73|1723.08|1721.36|1720.86|940
1592399400000|2020-06-17 13:10:00|1722.46|1721.96|1723.5|1723|1724.21|1723.71|1722.01|1721.51|968
1592399700000|2020-06-17 13:15:00|1723.52|1723.02|1722.29|1721.79|1724.14|1723.5|1721.8|1721.3|831
1592400000000|2020-06-17 13:20:00|1722.31|1721.81|1723.01|1722.51|1723.61|1723.08|1722.17|1721.46|759
1592400300000|2020-06-17 13:25:00|1723|1722.5|1723.94|1723.44|1724.47|1723.97|1722.91|1722.37|510
1592400600000|2020-06-17 13:30:00|1723.87|1723.37|1723.31|1722.81|1724.66|1724.15|1722.55|1721.94|531
1592400900000|2020-06-17 13:35:00|1723.37|1722.87|1722.67|1722.17|1724.72|1724.02|1722.15|1721.61|509
1592401200000|2020-06-17 13:40:00|1722.85|1722.35|1722.54|1722.04|1723.71|1723.17|1722.19|1721.69|507
1592401500000|2020-06-17 13:45:00|1722.36|1721.86|1723.09|1722.59|1723.26|1722.76|1721.59|1721.09|466
1592401800000|2020-06-17 13:50:00|1722.95|1722.45|1723.33|1722.83|1723.74|1723.24|1721.83|1721.33|472
1592402100000|2020-06-17 13:55:00|1723.37|1722.87|1725.01|1724.21|1725.81|1725.17|1722.81|1722.31|481
1592402400000|2020-06-17 14:00:00|1725.04|1724.54|1724.91|1724.11|1725.71|1725.21|1724.13|1723.48|506
1592402700000|2020-06-17 14:05:00|1724.71|1724.21|1724.05|1723.55|1725.47|1724.97|1723.51|1722.92|608
1592403000000|2020-06-17 14:10:00|1724.04|1723.54|1724.95|1724.45|1725.28|1724.64|1723.59|1723.02|886
1592403300000|2020-06-17 14:15:00|1724.98|1724.48|1724.36|1723.86|1725.61|1724.95|1723.71|1723.17|909
1592403600000|2020-06-17 14:20:00|1724.29|1723.79|1724.17|1723.67|1725.14|1724.6|1724.1|1723.6|988
1592403900000|2020-06-17 14:25:00|1724.2|1723.7|1723.95|1723.45|1724.36|1723.76|1722.75|1722.25|908
1592404200000|2020-06-17 14:30:00|1723.91|1723.41|1725.77|1725.27|1725.96|1725.34|1723.79|1723.26|976
1592404500000|2020-06-17 14:35:00|1725.75|1725.25|1725.76|1725.26|1726.2|1725.7|1725.47|1724.93|898
1592404800000|2020-06-17 14:40:00|1725.79|1725.29|1726.19|1725.69|1727.15|1726.57|1725.79|1725.19|910
1592405100000|2020-06-17 14:45:00|1726.22|1725.72|1727.22|1726.72|1727.37|1726.86|1725.76|1725.26|883
1592405400000|2020-06-17 14:50:00|1727.28|1726.78|1728.22|1727.72|1728.64|1728.14|1726.96|1726.44|1015
1592405700000|2020-06-17 14:55:00|1728.21|1727.71|1727.28|1726.78|1729.7|1729.07|1726.72|1726.22|1097
1592406000000|2020-06-17 15:00:00|1727.25|1726.75|1725.76|1725.26|1727.94|1727.44|1725.69|1725.1|1043
1592406300000|2020-06-17 15:05:00|1725.78|1725.28|1725.19|1724.69|1726.05|1725.54|1724.55|1723.93|987
1592406600000|2020-06-17 15:10:00|1725.23|1724.73|1723.9|1723.4|1725.79|1725.29|1723.77|1723.23|902
1592406900000|2020-06-17 15:15:00|1723.97|1723.47|1723.99|1723.49|1724.85|1724.3|1723.59|1723.05|885
1592407200000|2020-06-17 15:20:00|1723.98|1723.48|1724.68|1724.18|1725|1724.44|1723.77|1723.25|931
1592407500000|2020-06-17 15:25:00|1724.72|1724.22|1725.4|1724.6|1725.83|1725.21|1724.57|1724.07|819
1592407800000|2020-06-17 15:30:00|1725.1|1724.66|1725.61|1725.11|1726.58|1725.96|1724.72|1724.19|774
1592408100000|2020-06-17 15:35:00|1725.67|1725.17|1726.27|1725.47|1726.58|1725.99|1725.01|1724.51|811
1592408400000|2020-06-17 15:40:00|1726.29|1725.49|1725.61|1725.11|1726.49|1725.87|1725.38|1724.79|749
1592408700000|2020-06-17 15:45:00|1725.64|1725.14|1725.13|1724.63|1726.07|1725.37|1724.93|1724.43|769
1592409000000|2020-06-17 15:50:00|1725.12|1724.62|1724.71|1724.21|1725.77|1724.97|1724.34|1723.69|761
1592409300000|2020-06-17 15:55:00|1724.77|1724.27|1724.87|1724.37|1725.21|1724.69|1724.24|1723.66|625
1592409600000|2020-06-17 16:00:00|1724.92|1724.42|1724.9|1724.4|1725.1|1724.46|1724.04|1723.53|509
1592409900000|2020-06-17 16:05:00|1724.86|1724.36|1726.74|1726.24|1727|1726.38|1724.42|1723.92|557
1592410200000|2020-06-17 16:10:00|1726.77|1726.27|1726.84|1726.34|1727.21|1726.62|1726.29|1725.58|705
1592410500000|2020-06-17 16:15:00|1726.99|1726.49|1726.8|1726.3|1727|1726.49|1726.31|1725.81|788
1592410800000|2020-06-17 16:20:00|1726.79|1726.29|1726.57|1725.77|1727.12|1726.62|1726.24|1725.55|803
1592411100000|2020-06-17 16:25:00|1726.45|1725.95|1726.33|1725.83|1726.99|1726.42|1726.07|1725.41|514
1592411400000|2020-06-17 16:30:00|1726.32|1725.82|1726.15|1725.65|1726.9|1726.4|1725.95|1725.36|532
1592411700000|2020-06-17 16:35:00|1726.13|1725.63|1726.07|1725.57|1726.55|1726.05|1725.91|1725.31|527
1592412000000|2020-06-17 16:40:00|1726.08|1725.58|1727.09|1726.59|1727.48|1726.83|1726.08|1725.58|743
1592412300000|2020-06-17 16:45:00|1727.04|1726.54|1727.28|1726.78|1727.32|1726.82|1726.65|1726.15|578
1592412600000|2020-06-17 16:50:00|1727.33|1726.83|1727.35|1726.85|1727.72|1727.13|1727.14|1726.54|479
1592412900000|2020-06-17 16:55:00|1727.52|1726.72|1726.88|1726.38|1727.65|1727.15|1726.85|1726.35|543
1592413200000|2020-06-17 17:00:00|1726.89|1726.39|1728.15|1727.65|1728.34|1727.69|1726.88|1726.33|714
1592413500000|2020-06-17 17:05:00|1728.16|1727.66|1728.43|1727.93|1728.97|1728.37|1727.82|1727.32|735
1592413800000|2020-06-17 17:10:00|1728.36|1727.86|1727.97|1727.47|1728.65|1728.13|1727.77|1727.24|699
1592414100000|2020-06-17 17:15:00|1727.98|1727.48|1728.21|1727.41|1728.46|1727.87|1727.65|1726.96|723
1592414400000|2020-06-17 17:20:00|1728.23|1727.43|1728.46|1727.96|1728.94|1728.37|1728.04|1727.4|735
1592414700000|2020-06-17 17:25:00|1728.49|1727.99|1727.66|1727.16|1728.8|1728.25|1727.24|1726.65|804
1592415000000|2020-06-17 17:30:00|1727.67|1727.17|1727.9|1727.4|1728.27|1727.7|1727.22|1726.62|658
1592415300000|2020-06-17 17:35:00|1727.91|1727.41|1727.68|1726.88|1728.42|1727.75|1727|1726.5|630
1592415600000|2020-06-17 17:40:00|1727.69|1726.89|1727.62|1726.82|1727.82|1727.19|1727.16|1726.52|601
1592415900000|2020-06-17 17:45:00|1727.63|1726.83|1727.62|1727.12|1728.33|1727.71|1727.32|1726.78|496
1592416200000|2020-06-17 17:50:00|1727.65|1727.15|1727.07|1726.57|1728.01|1727.39|1727.02|1726.36|529
1592416500000|2020-06-17 17:55:00|1727.01|1726.51|1726.8|1726.3|1727.37|1726.82|1726.56|1726.01|577
1592416800000|2020-06-17 18:00:00|1726.81|1726.31|1727.49|1726.99|1728.18|1727.6|1726.71|1726.08|653
1592417100000|2020-06-17 18:05:00|1727.55|1727.05|1727.59|1727.09|1728.03|1727.53|1726.66|1726.16|582
1592417400000|2020-06-17 18:10:00|1727.61|1727.11|1727.37|1726.87|1727.85|1727.34|1727.3|1726.78|442
1592417700000|2020-06-17 18:15:00|1727.38|1726.88|1726.86|1726.06|1727.51|1727.01|1726.6|1725.98|472
1592418000000|2020-06-17 18:20:00|1726.85|1726.05|1727.3|1726.8|1727.83|1727.2|1726.75|1726.05|474
1592418300000|2020-06-17 18:25:00|1727.31|1726.81|1727.09|1726.59|1727.49|1726.99|1726.79|1726.23|613
1592418600000|2020-06-17 18:30:00|1727.01|1726.51|1727.33|1726.83|1727.45|1726.9|1726.62|1725.96|553
1592418900000|2020-06-17 18:35:00|1727.38|1726.88|1727.13|1726.63|1727.72|1727.22|1727.06|1726.33|491
1592419200000|2020-06-17 18:40:00|1727.12|1726.62|1727.22|1726.72|1727.41|1726.91|1727.08|1726.42|360
1592419500000|2020-06-17 18:45:00|1727.27|1726.47|1726.82|1726.32|1727.33|1726.83|1726.65|1726.07|442
1592419800000|2020-06-17 18:50:00|1726.78|1726.28|1727.14|1726.64|1727.36|1726.85|1726.64|1726.07|471
1592420100000|2020-06-17 18:55:00|1727.35|1726.85|1727.15|1726.65|1727.47|1726.92|1727.05|1726.44|561
1592420400000|2020-06-17 19:00:00|1727.14|1726.64|1726.79|1726.29|1727.38|1726.83|1726.75|1726.1|540
1592420700000|2020-06-17 19:05:00|1726.75|1726.25|1727.18|1726.68|1727.37|1726.8|1726.75|1726.25|483
1592421000000|2020-06-17 19:10:00|1727.21|1726.71|1727.35|1726.85|1727.7|1727.2|1727.12|1726.49|497
1592421300000|2020-06-17 19:15:00|1727.34|1726.84|1727.25|1726.75|1727.5|1727|1727.05|1726.4|425
1592421600000|2020-06-17 19:20:00|1727.13|1726.63|1727.59|1727.09|1727.73|1727.13|1726.99|1726.39|557
1592421900000|2020-06-17 19:25:00|1727.61|1727.11|1728.29|1727.49|1728.34|1727.68|1726.92|1726.28|746
1592422200000|2020-06-17 19:30:00|1728.19|1727.39|1728.81|1728.31|1728.96|1728.41|1727.85|1727.22|746
1592422500000|2020-06-17 19:35:00|1728.87|1728.07|1729.22|1728.72|1729.79|1729.17|1728.74|1728.07|735
1592422800000|2020-06-17 19:40:00|1729.2|1728.7|1728.67|1728.17|1729.6|1729.1|1728.6|1727.88|624
1592423100000|2020-06-17 19:45:00|1728.74|1728.24|1729.28|1728.78|1729.44|1728.94|1728.58|1727.92|644
1592423400000|2020-06-17 19:50:00|1729.27|1728.77|1727.87|1727.37|1730.55|1730.05|1727.67|1727.06|795
1592423700000|2020-06-17 19:55:00|1727.86|1727.36|1729.47|1728.97|1729.71|1729.07|1727.84|1727.34|714
1592424000000|2020-06-17 20:00:00|1729.35|1728.85|1728.42|1727.92|1729.56|1728.97|1728.3|1727.62|371
1592424300000|2020-06-17 20:05:00|1728.54|1727.74|1728.99|1728.19|1729.24|1728.61|1728.37|1727.72|241
1592424600000|2020-06-17 20:10:00|1729.03|1728.23|1728.61|1727.81|1729.24|1728.62|1728.23|1727.59|334
1592424900000|2020-06-17 20:15:00|1728.57|1727.77|1728.66|1727.86|1728.85|1728.18|1728.54|1727.77|165
1592425200000|2020-06-17 20:20:00|1728.7|1727.9|1728.53|1727.73|1728.83|1728.04|1728.38|1727.73|156
1592425500000|2020-06-17 20:25:00|1728.56|1727.76|1728.28|1727.78|1728.81|1728.1|1728.28|1727.63|188
1592425800000|2020-06-17 20:30:00|1728.3|1727.8|1728.71|1727.91|1728.75|1728.17|1728.06|1727.26|223
1592426100000|2020-06-17 20:35:00|1728.72|1727.92|1728.35|1727.55|1728.73|1728.02|1728.24|1727.47|152
1592426400000|2020-06-17 20:40:00|1728.39|1727.59|1727.94|1727.44|1728.5|1727.8|1727.92|1727.28|235
1592426700000|2020-06-17 20:45:00|1728.2|1727.4|1728.57|1727.77|1728.76|1728.12|1727.87|1727.22|320
1592427000000|2020-06-17 20:50:00|1728.58|1727.78|1727.15|1726.35|1728.8|1728|1726.8|1726|340
1592427300000|2020-06-17 20:55:00|1727.29|1726.49|1727.74|1726.94|1727.81|1727.01|1726.79|1725.99|310
1592431200000|2020-06-17 22:00:00|1726.72|1725.92|1726.63|1725.83|1727.27|1726.47|1726.26|1725.46|379
1592431500000|2020-06-17 22:05:00|1726.66|1725.86|1727.16|1726.36|1727.25|1726.45|1726.32|1725.52|251
1592431800000|2020-06-17 22:10:00|1727.18|1726.38|1727.9|1727.1|1728.02|1727.22|1726.88|1726.08|369
1592432100000|2020-06-17 22:15:00|1727.89|1727.09|1728.65|1727.85|1728.74|1727.94|1727.66|1726.86|288
1592432400000|2020-06-17 22:20:00|1728.63|1727.83|1728.46|1727.66|1729.05|1728.25|1728.1|1727.3|293
1592432700000|2020-06-17 22:25:00|1728.19|1727.39|1727.26|1726.46|1728.51|1727.71|1726.95|1726.15|262
1592433000000|2020-06-17 22:30:00|1727.3|1726.5|1728.15|1727.35|1728.33|1727.53|1727.3|1726.5|300
1592433300000|2020-06-17 22:35:00|1728.17|1727.37|1728.09|1727.29|1728.23|1727.43|1727.4|1726.6|345
1592433600000|2020-06-17 22:40:00|1728.06|1727.26|1727.58|1726.78|1728.28|1727.48|1727.43|1726.63|253
1592433900000|2020-06-17 22:45:00|1727.6|1726.8|1727.57|1726.77|1727.76|1726.96|1726.75|1725.95|236
1592434200000|2020-06-17 22:50:00|1727.45|1726.65|1727.46|1726.66|1727.93|1727.13|1726.98|1726.35|244
1592434500000|2020-06-17 22:55:00|1727.53|1726.73|1727.74|1726.94|1727.84|1727.04|1727.37|1726.59|239
1592434800000|2020-06-17 23:00:00|1727.64|1726.84|1728.61|1727.81|1728.75|1727.95|1727.64|1726.84|399
1592435100000|2020-06-17 23:05:00|1728.66|1727.86|1728.03|1727.23|1729.13|1728.33|1728.02|1727.22|271
1592435400000|2020-06-17 23:10:00|1728.07|1727.27|1727.85|1727.05|1728.25|1727.45|1727.59|1726.79|281
1592435700000|2020-06-17 23:15:00|1727.93|1727.13|1728.44|1727.64|1728.63|1727.85|1727.8|1727|333
1592436000000|2020-06-17 23:20:00|1728.41|1727.61|1728.01|1727.21|1728.52|1727.72|1727.39|1726.66|378
1592436300000|2020-06-17 23:25:00|1728.21|1727.41|1728.48|1727.68|1728.67|1727.87|1727.74|1726.94|370
1592436600000|2020-06-17 23:30:00|1728.47|1727.67|1728.75|1727.95|1728.93|1728.22|1728.1|1727.3|417
1592436900000|2020-06-17 23:35:00|1728.79|1727.99|1728.99|1728.19|1729.08|1728.35|1728.58|1727.78|478
1592437200000|2020-06-17 23:40:00|1729|1728.2|1728.8|1728|1729.67|1728.87|1728.59|1727.79|312
1592437500000|2020-06-17 23:45:00|1728.82|1728.02|1727.74|1726.94|1729.03|1728.42|1727.62|1726.82|323
1592437800000|2020-06-17 23:50:00|1727.75|1726.95|1728.25|1727.45|1728.27|1727.59|1727.49|1726.81|318
1592438100000|2020-06-17 23:55:00|1728.22|1727.42|1728.09|1727.29|1728.32|1727.72|1727.61|1726.97|294
1592438400000|2020-06-18 00:00:00|1728.08|1727.28|1730.17|1729.37|1730.24|1729.44|1727.57|1726.94|452
1592438700000|2020-06-18 00:05:00|1730.15|1729.35|1728.85|1728.05|1730.64|1729.98|1728.77|1728.05|650
1592439000000|2020-06-18 00:10:00|1728.97|1728.17|1727.54|1726.74|1729.39|1728.85|1727.49|1726.69|557
1592439300000|2020-06-18 00:15:00|1727.52|1726.72|1728.13|1727.63|1728.53|1727.89|1727.32|1726.61|535
1592439600000|2020-06-18 00:20:00|1728.24|1727.74|1727.94|1727.14|1728.93|1728.24|1726.93|1726.43|586
1592439900000|2020-06-18 00:25:00|1727.89|1727.09|1727.43|1726.63|1728.21|1727.46|1726.98|1726.38|451
1592440200000|2020-06-18 00:30:00|1727.54|1726.74|1729|1728.2|1729.22|1728.42|1727.4|1726.6|471
1592440500000|2020-06-18 00:35:00|1728.93|1728.13|1728.63|1727.83|1729.47|1728.89|1728.35|1727.75|357
1592440800000|2020-06-18 00:40:00|1728.68|1727.88|1727.18|1726.38|1728.9|1728.1|1726.65|1726.06|488
1592441100000|2020-06-18 00:45:00|1727.17|1726.37|1726.63|1726.13|1727.17|1726.47|1725.78|1725.24|560
1592441400000|2020-06-18 00:50:00|1726.78|1725.98|1727.56|1726.76|1728.12|1727.32|1726.72|1725.92|587
1592441700000|2020-06-18 00:55:00|1727.66|1726.86|1728.33|1727.53|1729.01|1728.21|1727.31|1726.51|381
1592442000000|2020-06-18 01:00:00|1728.4|1727.6|1728.39|1727.89|1729.07|1728.27|1727.92|1727.12|715
1592442300000|2020-06-18 01:05:00|1728.58|1727.78|1728.87|1728.37|1729.09|1728.5|1728.31|1727.65|550
1592442600000|2020-06-18 01:10:00|1728.83|1728.33|1729.69|1728.89|1729.93|1729.32|1728.83|1728.27|685
1592442900000|2020-06-18 01:15:00|1729.65|1728.85|1728.57|1727.77|1729.69|1729.13|1728.41|1727.75|596
1592443200000|2020-06-18 01:20:00|1728.53|1727.73|1728.97|1728.17|1729.59|1728.79|1728.15|1727.52|675
1592443500000|2020-06-18 01:25:00|1728.87|1728.07|1728.8|1728|1729.36|1728.56|1728.58|1727.78|517
1592443800000|2020-06-18 01:30:00|1728.81|1728.01|1725.72|1724.92|1728.93|1728.17|1725.54|1724.9|871
1592444100000|2020-06-18 01:35:00|1725.73|1724.93|1728.06|1727.26|1728.34|1727.54|1724.99|1724.19|845
1592444400000|2020-06-18 01:40:00|1728.04|1727.24|1728.31|1727.81|1728.81|1728.18|1727.51|1726.89|764
1592444700000|2020-06-18 01:45:00|1728.32|1727.82|1728.38|1727.58|1728.72|1728.05|1727.92|1727.3|513
1592445000000|2020-06-18 01:50:00|1728.39|1727.59|1726|1725.2|1728.53|1727.73|1724.7|1724.2|572
1592445300000|2020-06-18 01:55:00|1726.01|1725.21|1725.8|1725|1726.55|1725.92|1725.56|1724.76|591
1592445600000|2020-06-18 02:00:00|1725.78|1724.98|1724.93|1724.13|1725.92|1725.12|1724.5|1723.7|719
1592445900000|2020-06-18 02:05:00|1724.8|1724|1724.98|1724.48|1725.37|1724.6|1724.31|1723.52|654
1592446200000|2020-06-18 02:10:00|1724.97|1724.47|1725.39|1724.59|1725.51|1724.8|1724.93|1724.31|545
1592446500000|2020-06-18 02:15:00|1725.41|1724.61|1725.99|1725.19|1725.99|1725.31|1725.09|1724.29|480
1592446800000|2020-06-18 02:20:00|1725.98|1725.18|1725.77|1724.97|1726.39|1725.83|1725.62|1724.93|320
1592447100000|2020-06-18 02:25:00|1725.76|1724.96|1725.43|1724.63|1725.81|1725.01|1724.42|1723.83|440
1592447400000|2020-06-18 02:30:00|1725.41|1724.61|1726.06|1725.26|1726.28|1725.59|1725.29|1724.49|497
1592447700000|2020-06-18 02:35:00|1726.05|1725.25|1727.33|1726.53|1727.53|1726.89|1725.96|1725.16|471
1592448000000|2020-06-18 02:40:00|1727.32|1726.52|1726.64|1725.84|1727.62|1727.12|1726.42|1725.83|447
1592448300000|2020-06-18 02:45:00|1726.63|1725.83|1726.75|1726.25|1727.06|1726.31|1726.46|1725.83|395
1592448600000|2020-06-18 02:50:00|1726.78|1726.28|1726.98|1726.18|1727.32|1726.63|1726.7|1726.04|297
1592448900000|2020-06-18 02:55:00|1726.96|1726.16|1726.89|1726.09|1727.17|1726.37|1726.58|1725.82|290
1592449200000|2020-06-18 03:00:00|1726.93|1726.13|1727.07|1726.27|1727.14|1726.5|1726.31|1725.63|391
1592449500000|2020-06-18 03:05:00|1727.05|1726.25|1726.2|1725.7|1727.08|1726.31|1726.12|1725.47|351
1592449800000|2020-06-18 03:10:00|1726.25|1725.45|1725.36|1724.56|1726.71|1725.92|1725.02|1724.41|560
1592450100000|2020-06-18 03:15:00|1725.43|1724.63|1725.47|1724.97|1725.88|1725.09|1725.16|1724.47|352
1592450400000|2020-06-18 03:20:00|1725.78|1724.98|1726.14|1725.34|1726.31|1725.66|1725.44|1724.73|306
1592450700000|2020-06-18 03:25:00|1726.15|1725.35|1726.46|1725.66|1726.56|1725.76|1725.8|1725.19|255
1592451000000|2020-06-18 03:30:00|1726.38|1725.58|1725.95|1725.15|1726.91|1726.11|1725.72|1725.09|375
1592451300000|2020-06-18 03:35:00|1725.93|1725.13|1725.87|1725.07|1726.22|1725.42|1725.66|1724.86|351
1592451600000|2020-06-18 03:40:00|1725.9|1725.1|1726.63|1725.83|1727.19|1726.52|1725.81|1725.01|359
1592451900000|2020-06-18 03:45:00|1726.55|1725.75|1726.01|1725.21|1726.64|1725.84|1725.84|1725.04|303
1592452200000|2020-06-18 03:50:00|1726.04|1725.24|1726.18|1725.68|1726.69|1725.89|1725.88|1725.08|264
1592452500000|2020-06-18 03:55:00|1726.33|1725.53|1726.38|1725.58|1726.66|1725.95|1725.99|1725.4|274
1592452800000|2020-06-18 04:00:00|1726.28|1725.48|1726.84|1726.34|1727.12|1726.5|1726.22|1725.48|314
1592453100000|2020-06-18 04:05:00|1726.78|1726.28|1726.65|1726.15|1726.98|1726.37|1726.24|1725.48|294
1592453400000|2020-06-18 04:10:00|1726.71|1726.21|1726.53|1725.73|1726.87|1726.28|1726.16|1725.41|259
1592453700000|2020-06-18 04:15:00|1726.5|1725.7|1727.04|1726.54|1727.18|1726.54|1726.37|1725.57|256
1592454000000|2020-06-18 04:20:00|1727.19|1726.39|1727.47|1726.67|1727.71|1727.03|1727.01|1726.39|429
1592454300000|2020-06-18 04:25:00|1727.48|1726.68|1727.23|1726.43|1727.56|1726.82|1726.77|1726.1|267
1592454600000|2020-06-18 04:30:00|1727.05|1726.55|1727.7|1726.9|1727.94|1727.38|1727.05|1726.42|356
1592454900000|2020-06-18 04:35:00|1727.76|1726.96|1728.21|1727.41|1728.43|1727.79|1727.5|1726.7|372
1592455200000|2020-06-18 04:40:00|1728.19|1727.39|1728.14|1727.34|1728.44|1727.64|1727.93|1727.21|231
1592455500000|2020-06-18 04:45:00|1728.07|1727.27|1728.18|1727.38|1728.37|1727.62|1728|1727.23|226
1592455800000|2020-06-18 04:50:00|1728.19|1727.39|1727.98|1727.18|1728.3|1727.63|1727.88|1727.13|237
1592456100000|2020-06-18 04:55:00|1727.94|1727.14|1727.54|1726.74|1728.04|1727.28|1727.4|1726.6|259
1592456400000|2020-06-18 05:00:00|1727.53|1726.73|1727.73|1727.23|1727.99|1727.38|1727.24|1726.52|243
1592456700000|2020-06-18 05:05:00|1727.74|1727.24|1727.7|1727.2|1728.03|1727.32|1727.25|1726.59|216
1592457000000|2020-06-18 05:10:00|1727.68|1727.18|1727.37|1726.87|1727.95|1727.44|1727.17|1726.55|212
1592457300000|2020-06-18 05:15:00|1727.4|1726.9|1727.43|1726.63|1727.63|1726.93|1727.06|1726.38|327
1592457600000|2020-06-18 05:20:00|1727.44|1726.64|1728.14|1727.34|1728.21|1727.56|1727.25|1726.59|270
1592457900000|2020-06-18 05:25:00|1728.11|1727.31|1727.94|1727.14|1728.48|1727.68|1727.94|1727.14|284
1592458200000|2020-06-18 05:30:00|1727.96|1727.16|1728.79|1727.99|1729.09|1728.43|1727.96|1727.16|537
1592458500000|2020-06-18 05:35:00|1728.86|1728.06|1728.49|1727.69|1729.04|1728.34|1728.42|1727.62|416
1592458800000|2020-06-18 05:40:00|1728.47|1727.67|1728.36|1727.56|1728.89|1728.24|1728.13|1727.33|409
1592459100000|2020-06-18 05:45:00|1728.35|1727.55|1728.57|1727.77|1728.73|1728.14|1728.13|1727.55|303
1592459400000|2020-06-18 05:50:00|1728.58|1727.78|1727.64|1726.84|1728.73|1728.04|1727.39|1726.59|368
1592459700000|2020-06-18 05:55:00|1727.61|1726.81|1727.49|1726.69|1727.78|1727.08|1727.09|1726.44|392
1592460000000|2020-06-18 06:00:00|1727.45|1726.65|1728.65|1727.85|1729.43|1728.72|1727.06|1726.55|695
1592460300000|2020-06-18 06:05:00|1728.7|1727.9|1728.08|1727.28|1728.78|1727.98|1727.7|1726.9|481
1592460600000|2020-06-18 06:10:00|1728.05|1727.25|1727.31|1726.51|1728.59|1727.79|1727.01|1726.43|543
1592460900000|2020-06-18 06:15:00|1727.18|1726.38|1727.59|1726.79|1727.87|1727.07|1726.96|1726.32|482
1592461200000|2020-06-18 06:20:00|1727.57|1726.77|1727.56|1726.76|1728.08|1727.4|1727.44|1726.64|484
1592461500000|2020-06-18 06:25:00|1727.42|1726.62|1726.4|1725.6|1727.64|1726.99|1725.75|1724.95|712
1592461800000|2020-06-18 06:30:00|1726.3|1725.5|1726.28|1725.78|1727.11|1726.31|1725.52|1724.93|782
1592462100000|2020-06-18 06:35:00|1726.38|1725.88|1727.05|1726.55|1727.31|1726.68|1726.17|1725.52|650
1592462400000|2020-06-18 06:40:00|1726.98|1726.48|1727.17|1726.37|1727.47|1726.79|1726.77|1726.2|416
1592462700000|2020-06-18 06:45:00|1727.18|1726.38|1726.83|1726.33|1727.75|1727.01|1726.57|1725.96|424
1592463000000|2020-06-18 06:50:00|1726.8|1726.3|1726.53|1726.03|1726.91|1726.3|1725.88|1725.38|590
1592463300000|2020-06-18 06:55:00|1726.49|1725.99|1726.55|1725.75|1727.08|1726.58|1726.14|1725.6|560
1592463600000|2020-06-18 07:00:00|1726.52|1725.72|1727.08|1726.58|1727.49|1726.9|1725.59|1724.94|793
1592463900000|2020-06-18 07:05:00|1727.09|1726.59|1726.31|1725.51|1727.89|1727.35|1725.81|1725.06|789
1592464200000|2020-06-18 07:10:00|1726.3|1725.5|1726.34|1725.54|1726.77|1725.99|1724.99|1724.33|712
1592464500000|2020-06-18 07:15:00|1726.3|1725.5|1727.18|1726.68|1728.23|1727.43|1725.8|1725|837
1592464800000|2020-06-18 07:20:00|1727.09|1726.59|1727.31|1726.51|1727.54|1726.79|1726.35|1725.76|700
1592465100000|2020-06-18 07:25:00|1727.3|1726.5|1727.08|1726.28|1727.77|1727.06|1726.98|1726.18|619
1592465400000|2020-06-18 07:30:00|1727.03|1726.23|1727.2|1726.4|1727.53|1726.73|1726.11|1725.31|738
1592465700000|2020-06-18 07:35:00|1727.21|1726.41|1728.46|1727.66|1728.5|1727.7|1726.91|1726.11|642
1592466000000|2020-06-18 07:40:00|1728.48|1727.68|1728.03|1727.23|1729.21|1728.46|1727.73|1727.06|808
1592466300000|2020-06-18 07:45:00|1727.92|1727.42|1728.28|1727.48|1728.47|1727.76|1727.44|1726.83|700
1592466600000|2020-06-18 07:50:00|1728.36|1727.56|1727.23|1726.43|1728.39|1727.59|1727.01|1726.29|561
1592466900000|2020-06-18 07:55:00|1727.31|1726.51|1727.9|1727.1|1728.22|1727.53|1727.11|1726.42|652
1592467200000|2020-06-18 08:00:00|1727.84|1727.04|1728.18|1727.38|1728.74|1727.94|1727.1|1726.36|627
1592467500000|2020-06-18 08:05:00|1728.19|1727.39|1728.69|1728.19|1729.48|1728.69|1728.06|1727.26|718
1592467800000|2020-06-18 08:10:00|1728.68|1728.18|1728.84|1728.04|1729.19|1728.48|1728.21|1727.5|722
1592468100000|2020-06-18 08:15:00|1728.83|1728.03|1728.59|1728.09|1729.21|1728.56|1728.49|1727.85|714
1592468400000|2020-06-18 08:20:00|1728.5|1728|1727.73|1727.23|1728.95|1728.35|1727.38|1726.86|656
1592468700000|2020-06-18 08:25:00|1727.72|1727.22|1728.39|1727.59|1728.63|1728.13|1727.72|1727.22|700
1592469000000|2020-06-18 08:30:00|1728.25|1727.75|1729.41|1728.91|1729.6|1729|1727.97|1727.28|843
1592469300000|2020-06-18 08:35:00|1729.33|1728.83|1730.15|1729.65|1730.39|1729.78|1729.17|1728.67|916
1592469600000|2020-06-18 08:40:00|1730.2|1729.7|1731.21|1730.71|1731.81|1731.29|1729.97|1729.42|887
1592469900000|2020-06-18 08:45:00|1731.24|1730.74|1731.28|1730.48|1731.72|1731.11|1730.71|1730.07|867
1592470200000|2020-06-18 08:50:00|1731.26|1730.46|1730.76|1729.96|1731.44|1730.7|1730.16|1729.36|810
1592470500000|2020-06-18 08:55:00|1730.72|1729.92|1733.52|1732.72|1734.91|1734.41|1730.59|1729.92|895
1592470800000|2020-06-18 09:00:00|1733.54|1732.74|1735.1|1734.3|1735.32|1734.58|1732.58|1731.78|924
1592471100000|2020-06-18 09:05:00|1735.16|1734.36|1735.58|1734.78|1735.89|1735.32|1733.9|1733.1|1052
1592471400000|2020-06-18 09:10:00|1735.71|1734.91|1736.45|1735.65|1738.33|1737.53|1735.41|1734.75|1115
1592471700000|2020-06-18 09:15:00|1736.39|1735.59|1735.72|1734.92|1737.04|1736.24|1735.38|1734.58|825
1592472000000|2020-06-18 09:20:00|1735.65|1734.85|1734.86|1734.06|1736.19|1735.39|1734.78|1733.98|743
1592472300000|2020-06-18 09:25:00|1734.87|1734.07|1734.69|1734.19|1735.49|1734.69|1734.31|1733.67|747
1592472600000|2020-06-18 09:30:00|1734.73|1734.23|1733.02|1732.22|1734.94|1734.23|1732.59|1731.79|866
1592472900000|2020-06-18 09:35:00|1732.91|1732.11|1730.8|1730|1732.91|1732.11|1729.08|1728.48|1033
1592473200000|2020-06-18 09:40:00|1730.83|1730.03|1730.13|1729.33|1731.86|1731.06|1729.29|1728.49|956
1592473500000|2020-06-18 09:45:00|1730.17|1729.37|1728.06|1727.26|1730.46|1729.71|1721.03|1720.53|1003
1592473800000|2020-06-18 09:50:00|1728|1727.2|1728|1727.2|1728.98|1728.18|1727.38|1726.58|1051
1592474100000|2020-06-18 09:55:00|1727.84|1727.04|1726.27|1725.47|1728.43|1727.77|1725.04|1724.24|1003
1592474400000|2020-06-18 10:00:00|1726.22|1725.42|1725.48|1724.98|1727.02|1726.41|1722.8|1722|1076
1592474700000|2020-06-18 10:05:00|1725.26|1724.76|1728.05|1727.25|1728.4|1727.67|1724.72|1724.22|1097
1592475000000|2020-06-18 10:10:00|1728.08|1727.28|1727.38|1726.58|1728.64|1727.94|1727.27|1726.47|764
1592475300000|2020-06-18 10:15:00|1727.45|1726.65|1727.53|1726.73|1728.02|1727.25|1725.65|1724.85|797
1592475600000|2020-06-18 10:20:00|1727.56|1726.76|1726.88|1726.38|1727.98|1727.35|1726.48|1725.87|679
1592475900000|2020-06-18 10:25:00|1726.89|1726.39|1726.06|1725.26|1727.07|1726.4|1725.67|1725.1|663
1592476200000|2020-06-18 10:30:00|1725.91|1725.41|1725.73|1724.93|1727.88|1727.19|1724.88|1724.12|885
1592476500000|2020-06-18 10:35:00|1725.74|1724.94|1724.65|1723.85|1726.21|1725.41|1724.53|1723.73|815
1592476800000|2020-06-18 10:40:00|1724.62|1723.82|1727.19|1726.39|1727.39|1726.59|1723.87|1723.07|868
1592477100000|2020-06-18 10:45:00|1727|1726.2|1728.04|1727.24|1728.04|1727.24|1726.64|1725.84|616
1592477400000|2020-06-18 10:50:00|1728.15|1727.35|1726.01|1725.21|1728.29|1727.49|1725.58|1724.78|710
1592477700000|2020-06-18 10:55:00|1726.03|1725.23|1727.09|1726.29|1727.31|1726.51|1725.69|1725.12|577
1592478000000|2020-06-18 11:00:00|1727.12|1726.32|1724.9|1724.1|1727.5|1726.7|1724.85|1724.05|811
1592478300000|2020-06-18 11:05:00|1725|1724.2|1725.45|1724.65|1726.05|1725.25|1724.14|1723.34|767
1592478600000|2020-06-18 11:10:00|1725.43|1724.63|1724.94|1724.14|1726.36|1725.56|1723.58|1722.78|858
1592478900000|2020-06-18 11:15:00|1724.92|1724.12|1725.3|1724.8|1725.89|1725.27|1723.41|1722.68|896
1592479200000|2020-06-18 11:20:00|1725.29|1724.79|1723.99|1723.49|1725.67|1725.17|1722.92|1722.33|805
1592479500000|2020-06-18 11:25:00|1723.98|1723.48|1724.37|1723.87|1725.15|1724.65|1723.46|1722.95|674
1592479800000|2020-06-18 11:30:00|1724.28|1723.78|1723.85|1723.35|1724.66|1723.9|1721.96|1721.26|926
1592480100000|2020-06-18 11:35:00|1723.79|1723.29|1723.32|1722.52|1724.02|1723.3|1721.76|1721.05|751
1592480400000|2020-06-18 11:40:00|1723.26|1722.46|1721.65|1721.15|1723.52|1722.84|1721.61|1720.98|627
1592480700000|2020-06-18 11:45:00|1721.77|1721.27|1721.35|1720.55|1722.02|1721.52|1718.68|1718.18|1014
1592481000000|2020-06-18 11:50:00|1721.46|1720.66|1722.1|1721.3|1722.2|1721.47|1720.53|1719.73|901
1592481300000|2020-06-18 11:55:00|1722.15|1721.35|1722.59|1721.79|1724.25|1723.45|1721.94|1721.18|887
1592481600000|2020-06-18 12:00:00|1722.64|1721.84|1723.22|1722.42|1723.29|1722.64|1720.73|1719.97|956
1592481900000|2020-06-18 12:05:00|1723.29|1722.49|1721.38|1720.58|1723.96|1723.42|1721.36|1720.58|884
1592482200000|2020-06-18 12:10:00|1721.4|1720.6|1720.34|1719.54|1721.84|1721.18|1719.9|1719.39|911
1592482500000|2020-06-18 12:15:00|1720.17|1719.37|1720.4|1719.9|1720.9|1720.23|1718.43|1717.83|1044
1592482800000|2020-06-18 12:20:00|1720.56|1719.76|1721.66|1721.16|1722.38|1721.81|1720.09|1719.59|964
1592483100000|2020-06-18 12:25:00|1721.65|1721.15|1721.92|1721.12|1722.34|1721.66|1720.7|1720.2|891
1592483400000|2020-06-18 12:30:00|1721.99|1721.19|1725.7|1725.2|1726.71|1725.91|1721.88|1721.08|1137
1592483700000|2020-06-18 12:35:00|1725.71|1725.21|1724.36|1723.86|1726.7|1726.1|1724.21|1723.63|964
1592484000000|2020-06-18 12:40:00|1724.41|1723.91|1723.92|1723.12|1724.99|1724.22|1723.43|1722.75|850
1592484300000|2020-06-18 12:45:00|1723.91|1723.11|1722.83|1722.33|1724.02|1723.3|1722.09|1721.44|964
1592484600000|2020-06-18 12:50:00|1722.74|1722.24|1723.17|1722.37|1723.53|1722.74|1721.06|1720.26|973
1592484900000|2020-06-18 12:55:00|1723.21|1722.41|1725.96|1725.16|1726|1725.38|1722.99|1722.25|978
1592485200000|2020-06-18 13:00:00|1725.95|1725.15|1726.88|1726.38|1727.17|1726.45|1724.4|1723.77|1047
1592485500000|2020-06-18 13:05:00|1726.78|1726.28|1726.68|1726.18|1727.75|1727.07|1726.06|1725.56|964
1592485800000|2020-06-18 13:10:00|1726.63|1726.13|1725.82|1725.02|1727.39|1726.79|1724.9|1724.39|914
1592486100000|2020-06-18 13:15:00|1725.81|1725.01|1723.92|1723.12|1726.59|1726.09|1723.19|1722.55|993
1592486400000|2020-06-18 13:20:00|1723.91|1723.11|1724.96|1724.46|1725.2|1724.7|1722.44|1721.94|1058
1592486700000|2020-06-18 13:25:00|1724.97|1724.47|1725.21|1724.71|1725.45|1724.95|1723.96|1723.28|702
1592487000000|2020-06-18 13:30:00|1725.29|1724.79|1725.69|1724.89|1726.38|1725.88|1723.58|1723|520
1592487300000|2020-06-18 13:35:00|1725.52|1725.02|1726.41|1725.91|1726.49|1725.99|1725.1|1724.52|512
1592487600000|2020-06-18 13:40:00|1726.52|1726.02|1725.64|1725.14|1726.89|1726.39|1724.59|1724.09|514
1592487900000|2020-06-18 13:45:00|1725.55|1725.05|1726.23|1725.73|1726.85|1726.26|1725.04|1724.49|484
1592488200000|2020-06-18 13:50:00|1726.25|1725.75|1724.24|1723.74|1726.37|1725.75|1724.04|1723.45|488
1592488500000|2020-06-18 13:55:00|1724.16|1723.66|1723.22|1722.42|1724.74|1724.18|1722.94|1722.29|633
1592488800000|2020-06-18 14:00:00|1723.25|1722.45|1721.03|1720.23|1723.27|1722.47|1718.95|1718.4|1177
1592489100000|2020-06-18 14:05:00|1721|1720.2|1723.63|1722.83|1723.63|1722.83|1720.59|1719.92|896
1592489400000|2020-06-18 14:10:00|1723.87|1723.07|1722.1|1721.6|1723.87|1723.07|1721.83|1721.19|940
1592489700000|2020-06-18 14:15:00|1722.09|1721.59|1720.27|1719.77|1722.14|1721.59|1720.03|1719.53|953
1592490000000|2020-06-18 14:20:00|1720.34|1719.84|1720.03|1719.23|1721.52|1720.9|1719.04|1718.27|980
1592490300000|2020-06-18 14:25:00|1719.87|1719.37|1718.62|1718.12|1721.06|1720.33|1717.97|1717.29|1066
1592490600000|2020-06-18 14:30:00|1718.55|1718.05|1719.17|1718.67|1720.41|1719.61|1717.95|1717.34|1100
1592490900000|2020-06-18 14:35:00|1719.36|1718.86|1721.29|1720.79|1721.47|1720.94|1718.3|1717.77|1077
1592491200000|2020-06-18 14:40:00|1721.44|1720.64|1722.31|1721.81|1722.95|1722.38|1720.66|1720.14|1020
1592491500000|2020-06-18 14:45:00|1722.39|1721.89|1720.15|1719.65|1722.95|1722.42|1719.81|1719.23|994
1592491800000|2020-06-18 14:50:00|1720.26|1719.76|1721.41|1720.91|1721.82|1721.19|1720.05|1719.42|927
1592492100000|2020-06-18 14:55:00|1721.39|1720.89|1722.35|1721.85|1723.68|1723.05|1720.87|1720.28|896
1592492400000|2020-06-18 15:00:00|1722.38|1721.88|1721.68|1720.88|1723.01|1722.38|1721.09|1720.54|785
1592492700000|2020-06-18 15:05:00|1721.67|1720.87|1723.07|1722.57|1723.33|1722.68|1721.39|1720.87|861
1592493000000|2020-06-18 15:10:00|1723.09|1722.59|1724.58|1723.78|1725.07|1724.53|1723.05|1722.55|1019
1592493300000|2020-06-18 15:15:00|1724.42|1723.92|1724.11|1723.31|1725.08|1724.31|1723.94|1723.31|874
1592493600000|2020-06-18 15:20:00|1724.05|1723.55|1723.68|1722.88|1724.76|1724.22|1723.21|1722.71|941
1592493900000|2020-06-18 15:25:00|1723.71|1722.91|1723.86|1723.36|1724.86|1724.36|1723.3|1722.79|896
1592494200000|2020-06-18 15:30:00|1723.74|1723.24|1723.78|1723.28|1724.62|1724.11|1723.52|1723.02|809
1592494500000|2020-06-18 15:35:00|1723.75|1723.25|1723.56|1723.06|1724.21|1723.5|1723.19|1722.6|697
1592494800000|2020-06-18 15:40:00|1723.66|1723.16|1723.71|1723.21|1724.29|1723.64|1723.51|1722.91|639
1592495100000|2020-06-18 15:45:00|1723.69|1723.19|1724.13|1723.63|1724.34|1723.77|1723.41|1722.79|673
1592495400000|2020-06-18 15:50:00|1724.1|1723.6|1723.74|1723.24|1724.35|1723.68|1723.11|1722.5|759
1592495700000|2020-06-18 15:55:00|1723.62|1723.12|1722.85|1722.35|1723.98|1723.38|1722.61|1721.87|813
1592496000000|2020-06-18 16:00:00|1722.91|1722.41|1724.17|1723.67|1724.44|1723.82|1722.91|1722.27|658
1592496300000|2020-06-18 16:05:00|1724.19|1723.69|1724.36|1723.86|1724.69|1723.99|1723.71|1723.17|564
1592496600000|2020-06-18 16:10:00|1724.34|1723.84|1724|1723.2|1724.54|1723.92|1723.69|1723.09|544
1592496900000|2020-06-18 16:15:00|1724.01|1723.21|1723.7|1723.2|1724.28|1723.67|1723.45|1722.88|531
1592497200000|2020-06-18 16:20:00|1723.68|1723.18|1723.78|1723.28|1724.1|1723.44|1723.38|1722.88|672
1592497500000|2020-06-18 16:25:00|1723.77|1723.27|1723.8|1723.3|1724.06|1723.45|1722.8|1722.08|696
1592497800000|2020-06-18 16:30:00|1723.76|1723.26|1724.37|1723.87|1724.7|1724.07|1723.7|1723.12|689
1592498100000|2020-06-18 16:35:00|1724.38|1723.88|1723.73|1723.23|1724.6|1723.88|1723.5|1722.94|643
1592498400000|2020-06-18 16:40:00|1723.68|1723.18|1724|1723.5|1724.26|1723.62|1723.52|1722.89|605
1592498700000|2020-06-18 16:45:00|1724.21|1723.41|1724.45|1723.95|1724.63|1723.99|1723.83|1723.24|554
1592499000000|2020-06-18 16:50:00|1724.38|1723.88|1724.23|1723.73|1724.92|1724.12|1723.79|1723.27|499
1592499300000|2020-06-18 16:55:00|1724.17|1723.67|1723.68|1723.18|1724.39|1723.77|1723.16|1722.64|669
1592499600000|2020-06-18 17:00:00|1723.83|1723.03|1723.74|1723.24|1723.95|1723.36|1723.07|1722.54|521
1592499900000|2020-06-18 17:05:00|1723.95|1723.15|1723.59|1723.09|1724|1723.31|1723.04|1722.45|555
1592500200000|2020-06-18 17:10:00|1723.6|1723.1|1723.99|1723.49|1724.31|1723.67|1723.54|1722.99|519
1592500500000|2020-06-18 17:15:00|1724|1723.5|1724.57|1723.77|1724.88|1724.2|1723.92|1723.42|584
1592500800000|2020-06-18 17:20:00|1724.59|1723.79|1723.62|1723.12|1724.71|1724.07|1723.38|1722.74|580
1592501100000|2020-06-18 17:25:00|1723.64|1723.14|1724.92|1724.12|1725.26|1724.46|1723.43|1722.92|569
1592501400000|2020-06-18 17:30:00|1724.97|1724.17|1724.56|1723.76|1725.05|1724.31|1724.03|1723.23|649
1592501700000|2020-06-18 17:35:00|1724.58|1723.78|1724.61|1724.11|1724.94|1724.32|1724.08|1723.45|558
1592502000000|2020-06-18 17:40:00|1724.58|1724.08|1724.46|1723.96|1724.88|1724.26|1724.33|1723.7|525
1592502300000|2020-06-18 17:45:00|1724.51|1724.01|1724.33|1723.53|1724.7|1724.12|1723.89|1723.35|509
1592502600000|2020-06-18 17:50:00|1724.15|1723.65|1724.77|1724.27|1725.16|1724.4|1724.08|1723.54|399
1592502900000|2020-06-18 17:55:00|1724.78|1724.28|1724.3|1723.8|1725.04|1724.36|1724.3|1723.7|389
1592503200000|2020-06-18 18:00:00|1724.32|1723.82|1723.94|1723.44|1724.97|1724.25|1723.9|1723.4|528
1592503500000|2020-06-18 18:05:00|1723.91|1723.41|1724.25|1723.45|1724.56|1723.87|1723.74|1723.24|604
1592503800000|2020-06-18 18:10:00|1724.23|1723.43|1724.14|1723.64|1724.39|1723.73|1723.73|1723.05|514
1592504100000|2020-06-18 18:15:00|1724.29|1723.49|1724.3|1723.8|1724.59|1723.87|1723.92|1723.4|403
1592504400000|2020-06-18 18:20:00|1724.28|1723.78|1724.07|1723.57|1724.76|1724.23|1724.01|1723.42|328
1592504700000|2020-06-18 18:25:00|1724.08|1723.58|1723.86|1723.36|1724.31|1723.69|1723.6|1723.07|536
1592505000000|2020-06-18 18:30:00|1723.88|1723.38|1723.91|1723.41|1724.39|1723.75|1723.79|1723.18|483
1592505300000|2020-06-18 18:35:00|1724|1723.2|1724.96|1724.16|1724.96|1724.22|1723.76|1723.14|511
1592505600000|2020-06-18 18:40:00|1724.9|1724.1|1724.49|1723.99|1725.15|1724.61|1724.45|1723.86|426
1592505900000|2020-06-18 18:45:00|1724.83|1724.03|1724.79|1724.29|1725.31|1724.51|1724.34|1723.8|341
1592506200000|2020-06-18 18:50:00|1724.94|1724.44|1725.27|1724.77|1725.95|1725.15|1724.72|1724.17|488
1592506500000|2020-06-18 18:55:00|1725.26|1724.76|1725.51|1725.01|1726.21|1725.63|1725.11|1724.48|541
1592506800000|2020-06-18 19:00:00|1725.52|1725.02|1724.69|1724.19|1725.96|1725.46|1724.67|1723.97|520
1592507100000|2020-06-18 19:05:00|1724.7|1724.2|1724.92|1724.12|1725.04|1724.43|1724.18|1723.56|533
1592507400000|2020-06-18 19:10:00|1724.95|1724.15|1724.34|1723.84|1724.95|1724.27|1724.2|1723.58|514
1592507700000|2020-06-18 19:15:00|1724.26|1723.76|1723.81|1723.31|1724.51|1723.98|1723.7|1723.14|524
1592508000000|2020-06-18 19:20:00|1723.79|1723.29|1724.19|1723.69|1724.56|1723.9|1723.12|1722.52|567
1592508300000|2020-06-18 19:25:00|1724.17|1723.67|1724.37|1723.87|1724.69|1724.11|1724.03|1723.35|434
1592508600000|2020-06-18 19:30:00|1724.38|1723.88|1723.99|1723.49|1725.27|1724.65|1723.85|1723.35|540
1592508900000|2020-06-18 19:35:00|1724.01|1723.51|1724.46|1723.66|1724.46|1723.85|1723.53|1722.96|433
1592509200000|2020-06-18 19:40:00|1724.29|1723.79|1724.71|1724.21|1725.7|1725.07|1724.29|1723.74|558
1592509500000|2020-06-18 19:45:00|1724.67|1724.17|1725.14|1724.34|1725.63|1724.97|1724.42|1723.69|705
1592509800000|2020-06-18 19:50:00|1725.17|1724.37|1725.4|1724.6|1725.88|1725.38|1724.74|1724.16|731
1592510100000|2020-06-18 19:55:00|1725.62|1724.82|1725.12|1724.32|1725.88|1725.23|1724.82|1724.2|834
1592510400000|2020-06-18 20:00:00|1725.02|1724.52|1724.45|1723.95|1725.71|1725.11|1724.16|1723.54|631
1592510700000|2020-06-18 20:05:00|1724.58|1723.78|1723.94|1723.44|1725.13|1724.48|1723.93|1723.3|371
1592511000000|2020-06-18 20:10:00|1723.97|1723.47|1724.24|1723.74|1724.7|1724|1723.78|1723.11|300
1592511300000|2020-06-18 20:15:00|1724.37|1723.87|1724.03|1723.53|1724.62|1724.06|1723.93|1723.27|281
1592511600000|2020-06-18 20:20:00|1724.16|1723.66|1724.1|1723.6|1724.55|1723.94|1724|1723.35|322
1592511900000|2020-06-18 20:25:00|1724.14|1723.64|1724.2|1723.7|1724.68|1724.03|1723.89|1723.26|301
1592512200000|2020-06-18 20:30:00|1724.1|1723.6|1724.01|1723.51|1724.46|1723.91|1723.79|1723.29|297
1592512500000|2020-06-18 20:35:00|1724.2|1723.7|1724.1|1723.3|1724.55|1723.98|1723.81|1723.03|277
1592512800000|2020-06-18 20:40:00|1724.12|1723.32|1724.44|1723.64|1724.83|1724.03|1723.89|1723.1|150
1592513100000|2020-06-18 20:45:00|1724.49|1723.69|1723.06|1722.26|1724.54|1723.74|1723.03|1722.23|272
1592513400000|2020-06-18 20:50:00|1723.04|1722.24|1723.17|1722.37|1723.82|1723.02|1722.59|1722.04|272
1592513700000|2020-06-18 20:55:00|1723.16|1722.36|1723.58|1722.78|1723.66|1722.86|1722.71|1721.91|300
1592517600000|2020-06-18 22:00:00|1723.04|1722.24|1723.81|1723.01|1724.2|1723.4|1722.83|1722.03|259
1592517900000|2020-06-18 22:05:00|1723.79|1722.99|1723.98|1723.18|1724.17|1723.37|1723.61|1722.81|204
1592518200000|2020-06-18 22:10:00|1724|1723.2|1723.97|1723.17|1724.31|1723.51|1723.93|1723.13|141
1592518500000|2020-06-18 22:15:00|1723.94|1723.14|1723.19|1722.39|1723.95|1723.15|1722.97|1722.17|245
1592518800000|2020-06-18 22:20:00|1723.17|1722.37|1722.49|1721.69|1723.2|1722.4|1721.95|1721.28|249
1592519100000|2020-06-18 22:25:00|1722.48|1721.68|1722.96|1722.16|1723.33|1722.53|1722.22|1721.42|203
1592519400000|2020-06-18 22:30:00|1723.06|1722.26|1723.36|1722.56|1723.63|1722.83|1722.93|1722.13|247
1592519700000|2020-06-18 22:35:00|1723.38|1722.58|1723.12|1722.32|1723.65|1722.85|1722.92|1722.12|186
1592520000000|2020-06-18 22:40:00|1723.17|1722.37|1723.04|1722.24|1723.17|1722.37|1722.53|1721.73|232
1592520300000|2020-06-18 22:45:00|1723.03|1722.23|1723.23|1722.43|1723.53|1722.73|1722.86|1722.06|193
1592520600000|2020-06-18 22:50:00|1723.14|1722.34|1723.7|1722.9|1723.74|1722.94|1723.03|1722.23|167
1592520900000|2020-06-18 22:55:00|1723.67|1722.87|1724.35|1723.55|1724.35|1723.55|1723.35|1722.55|230
1592521200000|2020-06-18 23:00:00|1724.12|1723.32|1723.94|1723.14|1724.68|1723.88|1723.87|1723.07|189
1592521500000|2020-06-18 23:05:00|1723.93|1723.13|1724.47|1723.67|1724.65|1723.85|1723.91|1723.11|161
1592521800000|2020-06-18 23:10:00|1724.52|1723.72|1724.64|1723.84|1724.9|1724.1|1724.25|1723.45|239
1592522100000|2020-06-18 23:15:00|1724.59|1723.79|1724.61|1723.81|1724.79|1723.99|1724.33|1723.53|217
1592522400000|2020-06-18 23:20:00|1724.43|1723.63|1724.53|1723.73|1724.81|1724.01|1724.35|1723.55|184
1592522700000|2020-06-18 23:25:00|1724.52|1723.72|1724.44|1723.64|1724.74|1723.94|1724.32|1723.52|128
1592523000000|2020-06-18 23:30:00|1724.47|1723.67|1723.75|1722.95|1724.47|1723.67|1723.64|1722.84|168
1592523300000|2020-06-18 23:35:00|1723.7|1722.9|1723.72|1722.92|1724.28|1723.48|1722.97|1722.17|216
1592523600000|2020-06-18 23:40:00|1723.6|1722.8|1723.23|1722.43|1723.83|1723.03|1723.2|1722.4|181
1592523900000|2020-06-18 23:45:00|1723.3|1722.5|1722.82|1722.02|1723.46|1722.66|1722.5|1721.7|224
1592524200000|2020-06-18 23:50:00|1722.83|1722.03|1723.33|1722.53|1723.52|1722.72|1722.68|1721.88|302
1592524500000|2020-06-18 23:55:00|1723.16|1722.36|1723.93|1723.13|1724.34|1723.54|1723.16|1722.36|205
1592524800000|2020-06-19 00:00:00|1724|1723.2|1723.96|1723.16|1724.52|1723.72|1723.67|1722.87|327
1592525100000|2020-06-19 00:05:00|1723.97|1723.17|1724.28|1723.48|1724.72|1723.92|1723.62|1722.82|353
1592525400000|2020-06-19 00:10:00|1724.21|1723.41|1723.71|1722.91|1724.44|1723.64|1723.14|1722.34|280
1592525700000|2020-06-19 00:15:00|1723.58|1722.78|1723.19|1722.39|1724|1723.2|1722.63|1721.83|294
1592526000000|2020-06-19 00:20:00|1723.05|1722.25|1723.71|1722.91|1723.92|1723.12|1722.97|1722.17|269
1592526300000|2020-06-19 00:25:00|1723.68|1722.88|1724.3|1723.5|1725.06|1724.26|1723.42|1722.62|341
1592526600000|2020-06-19 00:30:00|1724.21|1723.41|1723.81|1723.01|1724.59|1723.79|1723.39|1722.59|271
1592526900000|2020-06-19 00:35:00|1723.53|1722.73|1724.75|1723.95|1724.76|1723.96|1723.53|1722.73|238
1592527200000|2020-06-19 00:40:00|1724.72|1723.92|1724.2|1723.4|1724.9|1724.1|1723.99|1723.19|289
1592527500000|2020-06-19 00:45:00|1724.36|1723.56|1724.19|1723.39|1724.61|1723.81|1724.07|1723.27|269
1592527800000|2020-06-19 00:50:00|1724.17|1723.37|1724.08|1723.28|1724.37|1723.57|1723.7|1722.9|317
1592528100000|2020-06-19 00:55:00|1723.96|1723.16|1724.37|1723.57|1724.65|1723.85|1723.81|1723.01|287
1592528400000|2020-06-19 01:00:00|1724.16|1723.36|1723.98|1723.18|1725.68|1724.88|1723.26|1722.46|653
1592528700000|2020-06-19 01:05:00|1723.99|1723.19|1724.28|1723.48|1725.27|1724.47|1723.86|1723.14|577
1592529000000|2020-06-19 01:10:00|1724.25|1723.45|1724.66|1724.16|1725.21|1724.56|1724.05|1723.45|570
1592529300000|2020-06-19 01:15:00|1724.64|1724.14|1725.28|1724.48|1725.36|1724.7|1724.08|1723.41|546
1592529600000|2020-06-19 01:20:00|1725.22|1724.42|1725.13|1724.63|1725.56|1725.06|1724.78|1724.28|583
1592529900000|2020-06-19 01:25:00|1725.14|1724.64|1725.39|1724.89|1725.75|1725.25|1724.68|1724.18|483
1592530200000|2020-06-19 01:30:00|1725.4|1724.9|1725.48|1724.98|1725.93|1725.33|1725.04|1724.54|521
1592530500000|2020-06-19 01:35:00|1725.49|1724.99|1725.81|1725.01|1726.43|1725.63|1725.49|1724.76|470
1592530800000|2020-06-19 01:40:00|1725.85|1725.05|1725.08|1724.28|1725.97|1725.42|1724.82|1724.04|420
1592531100000|2020-06-19 01:45:00|1725.14|1724.34|1726.06|1725.26|1726.21|1725.51|1724.9|1724.1|351
1592531400000|2020-06-19 01:50:00|1726.07|1725.27|1726.13|1725.33|1726.46|1725.72|1725.5|1724.79|455
1592531700000|2020-06-19 01:55:00|1726.16|1725.36|1726.41|1725.61|1726.82|1726.09|1725.56|1724.79|408
1592532000000|2020-06-19 02:00:00|1726.59|1725.79|1726.15|1725.35|1726.83|1726.19|1725.23|1724.71|605
1592532300000|2020-06-19 02:05:00|1726.14|1725.34|1725.83|1725.03|1726.29|1725.54|1725.41|1724.79|462
1592532600000|2020-06-19 02:10:00|1725.79|1724.99|1726.18|1725.38|1726.32|1725.58|1725.4|1724.67|409
1592532900000|2020-06-19 02:15:00|1726.13|1725.33|1726.5|1725.7|1726.73|1726.06|1725.89|1725.09|400
1592533200000|2020-06-19 02:20:00|1726.49|1725.69|1726.44|1725.64|1726.69|1726|1725.91|1725.25|299
1592533500000|2020-06-19 02:25:00|1726.42|1725.62|1726.41|1725.91|1726.75|1726.1|1726.09|1725.44|340
1592533800000|2020-06-19 02:30:00|1726.4|1725.9|1726.48|1725.68|1727.02|1726.3|1726.16|1725.57|397
1592534100000|2020-06-19 02:35:00|1726.49|1725.69|1725.54|1725.04|1726.57|1725.93|1725.27|1724.71|399
1592534400000|2020-06-19 02:40:00|1725.58|1725.08|1726.03|1725.23|1726.3|1725.5|1725.43|1724.92|271
1592534700000|2020-06-19 02:45:00|1725.99|1725.19|1725.96|1725.16|1726.39|1725.72|1725.61|1725.05|471
1592535000000|2020-06-19 02:50:00|1725.92|1725.12|1725.94|1725.14|1726.26|1725.46|1725.57|1724.82|394
1592535300000|2020-06-19 02:55:00|1725.97|1725.17|1725.95|1725.15|1726.24|1725.44|1725.44|1724.77|506
1592535600000|2020-06-19 03:00:00|1725.89|1725.09|1726.03|1725.23|1726.41|1725.61|1725.78|1725.08|315
1592535900000|2020-06-19 03:05:00|1726.05|1725.25|1725.72|1724.92|1726.24|1725.6|1725.26|1724.57|397
1592536200000|2020-06-19 03:10:00|1725.7|1724.9|1726.08|1725.58|1726.43|1725.76|1725.49|1724.69|369
1592536500000|2020-06-19 03:15:00|1726.06|1725.56|1726.57|1726.07|1726.95|1726.32|1725.93|1725.43|484
1592536800000|2020-06-19 03:20:00|1726.56|1726.06|1726.95|1726.45|1727.49|1726.9|1726.48|1725.91|452
1592537100000|2020-06-19 03:25:00|1726.92|1726.42|1726.8|1726.3|1727.52|1726.79|1726.68|1726.13|430
1592537400000|2020-06-19 03:30:00|1726.94|1726.14|1726.72|1726.22|1727.31|1726.75|1726.64|1726|268
1592537700000|2020-06-19 03:35:00|1726.84|1726.34|1726.65|1726.15|1727.04|1726.34|1726.11|1725.48|317
1592538000000|2020-06-19 03:40:00|1726.67|1726.17|1727.41|1726.91|1727.74|1727.09|1726.63|1726.13|414
1592538300000|2020-06-19 03:45:00|1727.74|1726.94|1727.1|1726.3|1727.74|1727.04|1726.61|1726.08|306
1592538600000|2020-06-19 03:50:00|1727.06|1726.26|1726.3|1725.8|1727.06|1726.29|1725.96|1725.46|389
1592538900000|2020-06-19 03:55:00|1726.28|1725.78|1726.38|1725.88|1726.74|1726.15|1725.76|1725.18|374
1592539200000|2020-06-19 04:00:00|1726.52|1725.72|1726.36|1725.86|1727.08|1726.3|1726.16|1725.56|316
1592539500000|2020-06-19 04:05:00|1726.38|1725.88|1727.25|1726.45|1727.55|1727.05|1726.19|1725.65|413
1592539800000|2020-06-19 04:10:00|1727.22|1726.42|1727.22|1726.72|1727.67|1727.01|1726.86|1726.31|341
1592540100000|2020-06-19 04:15:00|1727.23|1726.73|1727.22|1726.72|1727.53|1726.89|1726.94|1726.3|291
1592540400000|2020-06-19 04:20:00|1727.21|1726.71|1726.77|1726.27|1727.76|1727.11|1726.62|1726.08|284
1592540700000|2020-06-19 04:25:00|1726.82|1726.32|1727.27|1726.77|1727.45|1726.8|1726.66|1726.16|352
1592541000000|2020-06-19 04:30:00|1727.48|1726.68|1727.11|1726.61|1727.48|1726.87|1726.36|1725.8|300
1592541300000|2020-06-19 04:35:00|1727.17|1726.67|1727.47|1726.97|1727.66|1727.13|1727.11|1726.57|269
1592541600000|2020-06-19 04:40:00|1727.45|1726.95|1727.21|1726.71|1727.6|1727.02|1727.11|1726.57|198
1592541900000|2020-06-19 04:45:00|1727.17|1726.67|1727.35|1726.85|1727.56|1726.97|1727.15|1726.58|166
1592542200000|2020-06-19 04:50:00|1727.38|1726.88|1727.02|1726.22|1727.85|1727.33|1726.71|1726.11|412
1592542500000|2020-06-19 04:55:00|1726.66|1726.16|1726.47|1725.97|1727.2|1726.7|1726.2|1725.53|436
1592542800000|2020-06-19 05:00:00|1726.41|1725.91|1727.1|1726.3|1727.46|1726.82|1726.37|1725.77|358
1592543100000|2020-06-19 05:05:00|1727.09|1726.29|1727.3|1726.5|1727.68|1726.88|1726.79|1726.12|250
1592543400000|2020-06-19 05:10:00|1727.29|1726.49|1727.79|1726.99|1727.89|1727.12|1726.88|1726.38|233
1592543700000|2020-06-19 05:15:00|1727.76|1726.96|1727.99|1727.49|1728.26|1727.62|1727.33|1726.77|372
1592544000000|2020-06-19 05:20:00|1727.96|1727.46|1727.87|1727.37|1728.38|1727.64|1727.43|1726.74|395
1592544300000|2020-06-19 05:25:00|1727.89|1727.39|1728.16|1727.36|1728.46|1727.78|1727.71|1727.16|297
1592544600000|2020-06-19 05:30:00|1728.19|1727.39|1728.11|1727.31|1728.49|1727.85|1727.71|1727.13|419
1592544900000|2020-06-19 05:35:00|1728.08|1727.28|1727.67|1727.17|1728.33|1727.79|1727.23|1726.7|388
1592545200000|2020-06-19 05:40:00|1727.62|1727.12|1727.54|1727.04|1728.42|1727.92|1726.92|1726.36|424
1592545500000|2020-06-19 05:45:00|1727.58|1727.08|1727.66|1727.16|1727.96|1727.43|1727.45|1726.79|350
1592545800000|2020-06-19 05:50:00|1727.64|1727.14|1727.54|1727.04|1728.12|1727.46|1727.33|1726.81|373
1592546100000|2020-06-19 05:55:00|1727.52|1727.02|1728.22|1727.42|1728.6|1727.93|1727.52|1726.98|502
1592546400000|2020-06-19 06:00:00|1728.51|1727.71|1727.98|1727.48|1728.86|1728.2|1727.98|1727.48|641
1592546700000|2020-06-19 06:05:00|1727.97|1727.47|1728.56|1728.06|1728.86|1728.33|1727.57|1727.07|570
1592547000000|2020-06-19 06:10:00|1728.48|1727.98|1728.94|1728.44|1729.19|1728.69|1728.41|1727.81|399
1592547300000|2020-06-19 06:15:00|1728.96|1728.46|1729.24|1728.74|1729.57|1728.97|1728.66|1728.16|422
1592547600000|2020-06-19 06:20:00|1729.29|1728.79|1729.66|1728.86|1729.75|1729.17|1728.64|1728.12|549
1592547900000|2020-06-19 06:25:00|1729.54|1729.04|1730.16|1729.66|1730.67|1729.97|1729.35|1728.78|719
1592548200000|2020-06-19 06:30:00|1730.23|1729.73|1730.22|1729.72|1730.65|1729.98|1729.85|1729.31|671
1592548500000|2020-06-19 06:35:00|1730.26|1729.76|1731.01|1730.51|1731.2|1730.57|1730.03|1729.44|727
1592548800000|2020-06-19 06:40:00|1731.08|1730.58|1732.46|1731.96|1732.98|1732.3|1730.8|1730.2|864
1592549100000|2020-06-19 06:45:00|1732.45|1731.95|1732.67|1732.17|1733.48|1732.88|1731.86|1731.34|883
1592549400000|2020-06-19 06:50:00|1732.68|1732.18|1730.39|1729.89|1732.81|1732.2|1730.37|1729.86|895
1592549700000|2020-06-19 06:55:00|1730.4|1729.9|1730.96|1730.16|1731.11|1730.54|1729.79|1729.15|808
1592550000000|2020-06-19 07:00:00|1731.02|1730.22|1730.64|1730.14|1731.73|1731.16|1730.17|1729.49|832
1592550300000|2020-06-19 07:05:00|1730.67|1730.17|1730.49|1729.99|1731.35|1730.79|1730.49|1729.93|674
1592550600000|2020-06-19 07:10:00|1730.59|1729.79|1731.17|1730.67|1731.68|1731.15|1730.03|1729.34|702
1592550900000|2020-06-19 07:15:00|1731.19|1730.69|1731|1730.5|1731.61|1731|1730.45|1729.95|662
1592551200000|2020-06-19 07:20:00|1730.9|1730.4|1730.44|1729.94|1731.83|1731.31|1730.06|1729.56|658
1592551500000|2020-06-19 07:25:00|1730.47|1729.97|1731.46|1730.96|1731.83|1731.19|1730.14|1729.58|745
1592551800000|2020-06-19 07:30:00|1731.53|1730.73|1731.48|1730.98|1732.06|1731.47|1731.25|1730.66|835
1592552100000|2020-06-19 07:35:00|1731.51|1731.01|1731.37|1730.57|1731.6|1731.03|1730.77|1730.22|860
1592552400000|2020-06-19 07:40:00|1731.23|1730.73|1732.22|1731.72|1732.69|1732.12|1730.78|1730.28|782
1592552700000|2020-06-19 07:45:00|1732.24|1731.74|1732.39|1731.89|1732.59|1732.09|1731.88|1731.32|571
1592553000000|2020-06-19 07:50:00|1732.36|1731.86|1732.14|1731.64|1732.73|1732.23|1732.05|1731.46|371
1592553300000|2020-06-19 07:55:00|1732.15|1731.65|1732.29|1731.79|1732.44|1731.94|1731.72|1731.22|544
1592553600000|2020-06-19 08:00:00|1732.3|1731.8|1732.36|1731.86|1732.76|1732.25|1730.84|1730.34|648
1592553900000|2020-06-19 08:05:00|1732.34|1731.84|1731.63|1731.13|1732.71|1732.18|1731.15|1730.65|665
1592554200000|2020-06-19 08:10:00|1731.64|1731.14|1730.54|1730.04|1732.22|1731.72|1730.22|1729.72|809
1592554500000|2020-06-19 08:15:00|1730.52|1730.02|1730.55|1729.75|1730.85|1730.11|1729.7|1729.16|668
1592554800000|2020-06-19 08:20:00|1730.39|1729.89|1730.17|1729.67|1731.07|1730.57|1729.1|1728.48|759
1592555100000|2020-06-19 08:25:00|1730.13|1729.63|1729.57|1729.07|1730.49|1729.79|1729.45|1728.89|525
1592555400000|2020-06-19 08:30:00|1729.51|1729.01|1729.29|1728.79|1730.29|1729.73|1728.56|1728.06|735
1592555700000|2020-06-19 08:35:00|1729.35|1728.85|1729.37|1728.57|1729.81|1729.27|1728.47|1727.89|687
1592556000000|2020-06-19 08:40:00|1729.28|1728.78|1729.38|1728.88|1729.73|1729.13|1729.01|1728.47|423
1592556300000|2020-06-19 08:45:00|1729.34|1728.84|1729.27|1728.77|1729.54|1729.04|1729.1|1728.56|428
1592556600000|2020-06-19 08:50:00|1729.24|1728.74|1729.4|1728.9|1729.63|1729.13|1728.81|1728.31|418
1592556900000|2020-06-19 08:55:00|1729.39|1728.89|1730.54|1730.04|1730.59|1730.05|1729.36|1728.86|556
1592557200000|2020-06-19 09:00:00|1730.48|1729.98|1730.25|1729.75|1730.84|1730.34|1730.05|1729.44|530
1592557500000|2020-06-19 09:05:00|1730.27|1729.47|1729.89|1729.39|1730.27|1729.76|1729.68|1729.15|322
1592557800000|2020-06-19 09:10:00|1729.88|1729.38|1730.41|1729.91|1730.68|1730.18|1729.75|1729.25|369
1592558100000|2020-06-19 09:15:00|1730.36|1729.86|1729.26|1728.76|1730.41|1729.91|1729.03|1728.26|514
1592558400000|2020-06-19 09:20:00|1729.23|1728.73|1729.27|1728.77|1729.78|1729.28|1729.05|1728.48|553
1592558700000|2020-06-19 09:25:00|1729.3|1728.8|1728.62|1728.12|1729.52|1728.93|1728.62|1728.12|551
1592559000000|2020-06-19 09:30:00|1728.68|1728.18|1729.51|1729.01|1729.69|1729.08|1727.93|1727.29|705
1592559300000|2020-06-19 09:35:00|1729.71|1728.91|1730.07|1729.57|1730.53|1729.88|1729.04|1728.47|553
1592559600000|2020-06-19 09:40:00|1729.94|1729.44|1729.61|1728.81|1730.45|1729.87|1729.29|1728.73|649
1592559900000|2020-06-19 09:45:00|1729.49|1728.99|1729.01|1728.51|1729.76|1729.14|1728.74|1728.16|633
1592560200000|2020-06-19 09:50:00|1729.04|1728.54|1729.62|1729.12|1729.86|1729.36|1728.6|1728.1|569
1592560500000|2020-06-19 09:55:00|1729.63|1729.13|1731.79|1731.29|1731.99|1731.49|1729.61|1729.11|616
1592560800000|2020-06-19 10:00:00|1731.75|1731.25|1732.46|1731.96|1732.53|1732.03|1731.17|1730.53|644
1592561100000|2020-06-19 10:05:00|1732.3|1731.8|1732.02|1731.52|1732.5|1732|1731.65|1731.15|480
1592561400000|2020-06-19 10:10:00|1732.01|1731.51|1732.09|1731.59|1732.66|1732.06|1731.95|1731.41|392
1592561700000|2020-06-19 10:15:00|1732.08|1731.58|1731.33|1730.83|1732.11|1731.61|1731.21|1730.57|359
1592562000000|2020-06-19 10:20:00|1731.38|1730.88|1731.2|1730.7|1731.45|1730.95|1730.98|1730.48|384
1592562300000|2020-06-19 10:25:00|1731.21|1730.71|1730.85|1730.35|1731.36|1730.86|1730.81|1730.31|407
1592562600000|2020-06-19 10:30:00|1730.86|1730.36|1732.01|1731.51|1732.11|1731.51|1730.23|1729.73|540
1592562900000|2020-06-19 10:35:00|1731.97|1731.47|1731.41|1730.91|1732.55|1731.78|1731.12|1730.57|426
1592563200000|2020-06-19 10:40:00|1731.44|1730.94|1730.51|1730.01|1731.44|1730.94|1730.31|1729.81|379
1592563500000|2020-06-19 10:45:00|1730.45|1729.95|1730.95|1730.45|1731.12|1730.62|1730.01|1729.51|564
1592563800000|2020-06-19 10:50:00|1730.97|1730.47|1731.39|1730.89|1731.68|1731.18|1730.88|1730.26|359
1592564100000|2020-06-19 10:55:00|1731.47|1730.97|1730.19|1729.69|1731.65|1731.12|1729.96|1729.46|487
1592564400000|2020-06-19 11:00:00|1730.24|1729.74|1731.03|1730.53|1731.51|1730.86|1730.02|1729.52|529
1592564700000|2020-06-19 11:05:00|1731.08|1730.58|1731.77|1730.97|1731.77|1731.06|1730.83|1730.13|352
1592565000000|2020-06-19 11:10:00|1731.42|1730.92|1731.53|1731.03|1731.83|1731.18|1731.1|1730.45|466
1592565300000|2020-06-19 11:15:00|1731.66|1730.86|1731.54|1731.04|1731.91|1731.23|1731.39|1730.86|349
1592565600000|2020-06-19 11:20:00|1731.49|1730.99|1730.76|1729.96|1731.63|1730.99|1730.44|1729.81|459
1592565900000|2020-06-19 11:25:00|1730.58|1730.08|1731.24|1730.74|1731.44|1730.87|1730.33|1729.77|353
1592566200000|2020-06-19 11:30:00|1731.25|1730.75|1731.78|1731.28|1732.06|1731.56|1731.01|1730.5|493
1592566500000|2020-06-19 11:35:00|1731.86|1731.36|1733.03|1732.53|1733.41|1732.81|1731.83|1731.22|853
1592566800000|2020-06-19 11:40:00|1733.12|1732.62|1732.66|1732.16|1733.37|1732.74|1732.36|1731.71|798
1592567100000|2020-06-19 11:45:00|1732.67|1732.17|1733.3|1732.8|1733.95|1733.45|1732.49|1731.89|739
1592567400000|2020-06-19 11:50:00|1733.45|1732.65|1733.4|1732.9|1733.67|1733.14|1732.84|1732.04|635
1592567700000|2020-06-19 11:55:00|1733.3|1732.8|1734.19|1733.69|1734.49|1733.99|1733.11|1732.56|689
1592568000000|2020-06-19 12:00:00|1734.15|1733.65|1733.34|1732.84|1734.64|1734.14|1733.25|1732.7|758
1592568300000|2020-06-19 12:05:00|1733.37|1732.87|1732.91|1732.41|1733.47|1732.87|1732.44|1731.86|598
1592568600000|2020-06-19 12:10:00|1732.93|1732.43|1732.45|1731.95|1734.58|1733.93|1732.44|1731.94|818
1592568900000|2020-06-19 12:15:00|1732.47|1731.97|1733.83|1733.33|1734.52|1734.02|1731.92|1731.18|911
1592569200000|2020-06-19 12:20:00|1733.72|1733.22|1734.99|1734.49|1736.11|1735.5|1733.72|1733.22|1053
1592569500000|2020-06-19 12:25:00|1734.87|1734.37|1734.2|1733.7|1735.92|1735.34|1733.03|1732.36|968
1592569800000|2020-06-19 12:30:00|1734.4|1733.9|1735.8|1735.3|1736.95|1736.45|1734.4|1733.9|1057
1592570100000|2020-06-19 12:35:00|1735.81|1735.31|1735.54|1735.04|1737.07|1736.52|1735.23|1734.7|1007
1592570400000|2020-06-19 12:40:00|1735.6|1735.1|1734.26|1733.76|1735.9|1735.3|1733.97|1733.26|946
1592570700000|2020-06-19 12:45:00|1734.24|1733.74|1735.35|1734.85|1736|1735.27|1734.09|1733.37|903
1592571000000|2020-06-19 12:50:00|1735.29|1734.79|1735.45|1734.65|1736.17|1735.45|1734.95|1734.36|860
1592571300000|2020-06-19 12:55:00|1735.43|1734.63|1735.48|1734.68|1736.47|1735.86|1735.27|1734.63|814
1592571600000|2020-06-19 13:00:00|1735.51|1734.71|1735.78|1734.98|1737.37|1736.76|1735.08|1734.51|936
1592571900000|2020-06-19 13:05:00|1735.75|1734.95|1735.31|1734.81|1736|1735.42|1734.87|1734.22|844
1592572200000|2020-06-19 13:10:00|1735.39|1734.89|1736.37|1735.87|1736.66|1736.11|1734.92|1734.29|908
1592572500000|2020-06-19 13:15:00|1736.5|1736|1735.34|1734.54|1737.76|1737.26|1734.91|1734.33|912
1592572800000|2020-06-19 13:20:00|1735.4|1734.6|1734.1|1733.6|1735.4|1734.78|1733.11|1732.58|994
1592573100000|2020-06-19 13:25:00|1734.14|1733.64|1732.9|1732.4|1734.32|1733.64|1732.41|1731.74|818
1592573400000|2020-06-19 13:30:00|1732.91|1732.41|1733.23|1732.73|1734.1|1733.6|1732.55|1731.94|537
1592573700000|2020-06-19 13:35:00|1733.15|1732.65|1734.34|1733.84|1734.4|1733.9|1733.08|1732.58|492
1592574000000|2020-06-19 13:40:00|1734.35|1733.85|1734.98|1734.48|1735.36|1734.86|1733.98|1733.48|491
1592574300000|2020-06-19 13:45:00|1734.83|1734.33|1734.7|1734.2|1735.56|1735.06|1733.8|1733.3|474
1592574600000|2020-06-19 13:50:00|1734.68|1734.18|1735.55|1735.05|1736.06|1735.51|1734.56|1733.96|525
1592574900000|2020-06-19 13:55:00|1735.53|1735.03|1734.67|1734.17|1735.83|1735.26|1734.64|1733.91|520
1592575200000|2020-06-19 14:00:00|1734.82|1734.32|1734.82|1734.32|1735.81|1735.18|1733.68|1733.04|524
1592575500000|2020-06-19 14:05:00|1734.81|1734.31|1735.55|1735.05|1735.8|1735.13|1734.54|1734|716
1592575800000|2020-06-19 14:10:00|1735.58|1735.08|1737.09|1736.59|1737.22|1736.7|1735.53|1734.97|1017
1592576100000|2020-06-19 14:15:00|1737.18|1736.68|1737.97|1737.47|1738.31|1737.6|1736.96|1736.41|1053
1592576400000|2020-06-19 14:20:00|1737.94|1737.44|1735.97|1735.47|1738.15|1737.55|1735.89|1735.2|1088
1592576700000|2020-06-19 14:25:00|1736.2|1735.4|1737.12|1736.62|1738.93|1738.29|1736.2|1735.4|1080
1592577000000|2020-06-19 14:30:00|1736.97|1736.47|1739.41|1738.61|1740.21|1739.44|1736.97|1736.39|1166
1592577300000|2020-06-19 14:35:00|1739.43|1738.63|1739.37|1738.87|1740.8|1740.15|1739.02|1738.36|1072
1592577600000|2020-06-19 14:40:00|1739.41|1738.91|1738.98|1738.48|1740.7|1740.13|1738.52|1737.97|983
1592577900000|2020-06-19 14:45:00|1739.1|1738.6|1738.07|1737.57|1739.53|1738.91|1737.77|1737.21|1009
1592578200000|2020-06-19 14:50:00|1738.08|1737.58|1739.29|1738.49|1740.48|1739.75|1737.95|1737.37|983
1592578500000|2020-06-19 14:55:00|1739.06|1738.56|1738.15|1737.35|1739.84|1739.17|1737.51|1736.94|1048
1592578800000|2020-06-19 15:00:00|1738.3|1737.5|1739.73|1739.23|1740.42|1739.83|1737.83|1737.21|1061
1592579100000|2020-06-19 15:05:00|1739.69|1739.19|1740.48|1739.98|1740.92|1740.29|1739.63|1738.93|1000
1592579400000|2020-06-19 15:10:00|1740.55|1740.05|1743.4|1742.6|1745.35|1744.55|1740.29|1739.69|1086
1592579700000|2020-06-19 15:15:00|1743.01|1742.21|1743.93|1743.43|1745.04|1743.99|1741.82|1734.86|1271
1592580000000|2020-06-19 15:20:00|1744.06|1743.56|1743.95|1743.15|1745.68|1744.96|1743.57|1742.86|1177
1592580300000|2020-06-19 15:25:00|1744|1743.2|1742.98|1742.18|1745.35|1744.55|1742.44|1741.75|1112
1592580600000|2020-06-19 15:30:00|1742.97|1742.47|1741.5|1741|1743.64|1743.01|1740.9|1740.18|1013
1592580900000|2020-06-19 15:35:00|1741.47|1740.97|1741.83|1741.33|1742.38|1741.73|1739.79|1739.17|1068
1592581200000|2020-06-19 15:40:00|1741.8|1741.3|1743.96|1743.16|1744.05|1743.38|1741.7|1740.9|1030
1592581500000|2020-06-19 15:45:00|1743.99|1743.19|1743.76|1743.26|1744.59|1744|1743.69|1743.14|1032
1592581800000|2020-06-19 15:50:00|1743.71|1743.21|1744.18|1743.68|1744.58|1743.94|1743.55|1742.96|917
1592582100000|2020-06-19 15:55:00|1744.15|1743.65|1742.71|1741.91|1744.48|1743.87|1741.42|1740.8|944
1592582400000|2020-06-19 16:00:00|1742.74|1741.94|1741.7|1741.2|1742.93|1742.33|1741.12|1740.5|907
1592582700000|2020-06-19 16:05:00|1741.64|1741.14|1741.52|1741.02|1742.34|1741.7|1740.94|1740.44|892
1592583000000|2020-06-19 16:10:00|1741.53|1741.03|1741.43|1740.93|1742.35|1741.76|1741.08|1740.58|776
1592583300000|2020-06-19 16:15:00|1741.52|1741.02|1741.06|1740.26|1742.98|1742.31|1740.58|1739.93|1061
1592583600000|2020-06-19 16:20:00|1741.05|1740.25|1741.7|1741.2|1742.19|1741.45|1740.35|1739.55|1060
1592583900000|2020-06-19 16:25:00|1741.48|1740.98|1741.74|1741.24|1742.06|1741.38|1739.67|1738.87|1021
1592584200000|2020-06-19 16:30:00|1741.71|1741.21|1742.4|1741.9|1742.92|1742.36|1740.85|1740.33|925
1592584500000|2020-06-19 16:35:00|1742.44|1741.94|1742.18|1741.68|1743.44|1742.79|1742.05|1741.42|781
1592584800000|2020-06-19 16:40:00|1742.34|1741.54|1741.98|1741.48|1742.48|1741.89|1741.47|1740.82|709
1592585100000|2020-06-19 16:45:00|1742.02|1741.52|1742.54|1742.04|1742.77|1742.16|1741.24|1740.6|746
1592585400000|2020-06-19 16:50:00|1742.53|1742.03|1742.84|1742.34|1743.14|1742.44|1742.24|1741.51|687
1592585700000|2020-06-19 16:55:00|1743|1742.2|1741.72|1740.92|1743.06|1742.38|1741.7|1740.92|660
1592586000000|2020-06-19 17:00:00|1741.73|1740.93|1741.53|1740.73|1742.59|1741.79|1741.32|1740.52|678
1592586300000|2020-06-19 17:05:00|1741.56|1740.76|1741.51|1740.71|1742.02|1741.27|1740.58|1740.04|705
1592586600000|2020-06-19 17:10:00|1741.5|1740.7|1742.34|1741.54|1742.61|1741.95|1741.35|1740.69|693
1592586900000|2020-06-19 17:15:00|1742.38|1741.58|1742.07|1741.27|1742.66|1741.89|1741.49|1740.85|810
1592587200000|2020-06-19 17:20:00|1742.05|1741.25|1741.27|1740.47|1742.17|1741.57|1740.85|1740.24|825
1592587500000|2020-06-19 17:25:00|1741.26|1740.46|1741.58|1740.78|1741.82|1741.02|1739.88|1739.34|1011
1592587800000|2020-06-19 17:30:00|1741.64|1740.84|1741.81|1741.31|1742.88|1742.38|1741|1740.47|938
1592588100000|2020-06-19 17:35:00|1741.78|1741.28|1741.45|1740.65|1742.05|1741.28|1741.27|1740.58|790
1592588400000|2020-06-19 17:40:00|1741.51|1740.71|1741.45|1740.65|1741.94|1741.35|1740.82|1740.19|764
1592588700000|2020-06-19 17:45:00|1741.63|1740.83|1741.51|1741.01|1742.04|1741.5|1741.13|1740.47|854
1592589000000|2020-06-19 17:50:00|1741.49|1740.99|1742.44|1741.94|1742.62|1742.12|1741.38|1740.84|711
1592589300000|2020-06-19 17:55:00|1742.42|1741.92|1741.47|1740.97|1742.67|1741.97|1741.41|1740.83|728
1592589600000|2020-06-19 18:00:00|1741.46|1740.96|1742.19|1741.39|1742.32|1741.73|1741.38|1740.86|716
1592589900000|2020-06-19 18:05:00|1742.24|1741.44|1741.41|1740.91|1742.26|1741.65|1741.12|1740.56|764
1592590200000|2020-06-19 18:10:00|1741.42|1740.92|1741.16|1740.66|1741.73|1741.23|1740.94|1740.37|723
1592590500000|2020-06-19 18:15:00|1741.13|1740.63|1740.4|1739.9|1741.52|1740.91|1740.24|1739.62|705
1592590800000|2020-06-19 18:20:00|1740.42|1739.92|1741.49|1740.99|1741.73|1741.1|1740.25|1739.61|693
1592591100000|2020-06-19 18:25:00|1741.62|1740.82|1742.17|1741.37|1742.47|1741.67|1741.39|1740.76|696
1592591400000|2020-06-19 18:30:00|1742.09|1741.29|1742.14|1741.34|1742.35|1741.63|1741.7|1741.04|739
1592591700000|2020-06-19 18:35:00|1742.23|1741.43|1741.18|1740.38|1742.45|1741.65|1740.86|1740.06|770
1592592000000|2020-06-19 18:40:00|1741.22|1740.42|1742.68|1741.88|1742.7|1742.09|1740.87|1740.29|712
1592592300000|2020-06-19 18:45:00|1742.67|1741.87|1742.12|1741.32|1742.87|1742.23|1741.79|1741.14|653
1592592600000|2020-06-19 18:50:00|1742.13|1741.33|1741.79|1740.99|1742.69|1741.9|1741.49|1740.76|709
1592592900000|2020-06-19 18:55:00|1741.8|1741|1741.42|1740.92|1742.02|1741.39|1740.81|1740.01|707
1592593200000|2020-06-19 19:00:00|1741.35|1740.85|1741.55|1741.05|1742.17|1741.48|1741.1|1740.34|806
1592593500000|2020-06-19 19:05:00|1741.54|1741.04|1741.71|1740.91|1742.52|1741.87|1741.2|1740.57|648
1592593800000|2020-06-19 19:10:00|1741.67|1740.87|1741.96|1741.16|1742.59|1741.99|1741.31|1740.58|707
1592594100000|2020-06-19 19:15:00|1741.95|1741.15|1742.29|1741.49|1742.39|1741.59|1741.6|1740.88|628
1592594400000|2020-06-19 19:20:00|1742.23|1741.43|1742.74|1741.94|1742.91|1742.27|1741.92|1741.25|760
1592594700000|2020-06-19 19:25:00|1742.75|1741.95|1742.08|1741.28|1743.04|1742.24|1741.84|1741.04|665
1592595000000|2020-06-19 19:30:00|1742.06|1741.26|1742.32|1741.82|1742.67|1742.08|1741.83|1741.14|667
1592595300000|2020-06-19 19:35:00|1742.27|1741.77|1741.98|1741.48|1742.47|1741.84|1741.66|1740.98|529
1592595600000|2020-06-19 19:40:00|1741.97|1741.47|1742.74|1741.94|1742.89|1742.2|1741.92|1741.25|483
1592595900000|2020-06-19 19:45:00|1742.61|1741.81|1742.64|1741.84|1743.32|1742.55|1742.44|1741.64|834
1592596200000|2020-06-19 19:50:00|1742.55|1741.75|1743.67|1742.87|1743.84|1743.28|1742.55|1741.75|753
1592596500000|2020-06-19 19:55:00|1743.52|1742.72|1744.54|1743.74|1744.81|1744.17|1743.14|1742.47|866
1592596800000|2020-06-19 20:00:00|1744.44|1743.64|1743.15|1742.35|1744.44|1743.64|1742.25|1741.6|666
1592597100000|2020-06-19 20:05:00|1743.14|1742.34|1742.69|1741.89|1743.41|1742.61|1742.27|1741.52|513
1592597400000|2020-06-19 20:10:00|1742.68|1741.88|1743.43|1742.93|1744.08|1743.28|1742.61|1741.81|391
1592597700000|2020-06-19 20:15:00|1743.33|1742.83|1742.9|1742.1|1744.03|1743.23|1742.39|1741.63|466
1592598000000|2020-06-19 20:20:00|1742.92|1742.12|1742.9|1742.1|1743.35|1742.55|1742.31|1741.66|268
1592598300000|2020-06-19 20:25:00|1742.84|1742.04|1743.19|1742.39|1743.63|1742.83|1742.45|1741.65|309
1592598600000|2020-06-19 20:30:00|1743.21|1742.41|1742.79|1741.99|1743.82|1743.12|1742.6|1741.91|361
1592598900000|2020-06-19 20:35:00|1742.78|1741.98|1742.86|1742.06|1743.69|1743.02|1742.56|1741.76|402
1592599200000|2020-06-19 20:40:00|1742.91|1742.11|1742.14|1741.34|1743.26|1742.46|1741.33|1740.6|511
1592599500000|2020-06-19 20:45:00|1741.93|1741.43|1742.42|1741.92|1743.78|1743.28|1741.89|1741.27|434
1592599800000|2020-06-19 20:50:00|1742.32|1741.82|1743.02|1742.22|1743.43|1742.79|1742.18|1741.54|459
1592600100000|2020-06-19 20:55:00|1743.01|1742.21|1743.85|1743.05|1748.43|1744.29|1742.26|1735.9|511
1592776800000|2020-06-21 22:00:00|1748.98|1747.88|1747.96|1746.86|1749.87|1748.77|1747.29|1746.19|372
1592777100000|2020-06-21 22:05:00|1747.65|1746.55|1746.9|1745.8|1748.86|1747.76|1745.86|1744.76|516
1592777400000|2020-06-21 22:10:00|1746.89|1745.79|1746.9|1745.8|1747.96|1746.86|1744.65|1743.55|396
1592777700000|2020-06-21 22:15:00|1746.88|1745.78|1748.84|1747.74|1748.84|1747.74|1746.63|1745.53|304
1592778000000|2020-06-21 22:20:00|1748.83|1747.73|1750.89|1749.79|1751.33|1750.23|1748.11|1747.01|353
1592778300000|2020-06-21 22:25:00|1750.46|1749.36|1749.72|1748.62|1750.81|1749.71|1749.09|1747.99|201
1592778600000|2020-06-21 22:30:00|1749.74|1748.64|1748.16|1747.06|1749.77|1748.67|1748.08|1746.98|262
1592778900000|2020-06-21 22:35:00|1748.15|1747.05|1748.47|1747.37|1749.48|1748.38|1747.93|1746.83|280
1592779200000|2020-06-21 22:40:00|1749.43|1748.33|1749.27|1748.17|1749.55|1748.45|1748.12|1747.02|181
1592779500000|2020-06-21 22:45:00|1749.12|1748.02|1749.63|1748.53|1749.77|1748.67|1747.89|1746.79|264
1592779800000|2020-06-21 22:50:00|1749.65|1748.55|1747.8|1746.7|1749.69|1748.59|1747.6|1746.5|273
1592780100000|2020-06-21 22:55:00|1747.92|1746.82|1746.84|1745.74|1748.14|1747.04|1746.52|1745.42|316
1592780400000|2020-06-21 23:00:00|1746.47|1745.37|1746.78|1745.68|1747.5|1746.4|1746.25|1745.15|408
1592780700000|2020-06-21 23:05:00|1746.77|1745.67|1748.29|1747.19|1748.92|1747.82|1746.56|1745.46|361
1592781000000|2020-06-21 23:10:00|1748.36|1747.26|1748.56|1747.46|1749.28|1748.18|1747.33|1746.23|336
1592781300000|2020-06-21 23:15:00|1748.86|1747.76|1748.17|1747.07|1749.67|1748.57|1747.47|1746.37|296
1592781600000|2020-06-21 23:20:00|1747.77|1746.67|1748.03|1746.93|1748.59|1747.49|1747.35|1746.25|197
1592781900000|2020-06-21 23:25:00|1747.93|1746.83|1747.82|1746.72|1748.07|1746.99|1747.5|1746.4|95
1592782200000|2020-06-21 23:30:00|1747.78|1746.68|1748.22|1747.12|1748.32|1747.22|1747.7|1746.6|133
1592782500000|2020-06-21 23:35:00|1748.21|1747.11|1749.34|1748.24|1749.34|1748.24|1747.86|1746.76|156
1592782800000|2020-06-21 23:40:00|1749.35|1748.25|1748.68|1747.58|1750.04|1748.94|1748.68|1747.58|277
1592783100000|2020-06-21 23:45:00|1749.08|1747.98|1748|1746.9|1749.08|1747.98|1747.67|1746.57|294
1592783400000|2020-06-21 23:50:00|1747.98|1746.88|1749.58|1748.48|1749.96|1748.86|1747.8|1746.7|234
1592783700000|2020-06-21 23:55:00|1749.45|1748.35|1749.72|1748.92|1749.82|1749.15|1749.15|1748.29|277
1592784000000|2020-06-22 00:00:00|1749.6|1748.8|1750.32|1749.82|1751.22|1750.42|1749.51|1748.77|563
1592784300000|2020-06-22 00:05:00|1750.43|1749.63|1750.58|1750.08|1751.2|1750.51|1750.13|1749.33|445
1592784600000|2020-06-22 00:10:00|1750.53|1750.03|1750.77|1750.27|1751.59|1751.04|1750.5|1749.9|498
1592784900000|2020-06-22 00:15:00|1750.73|1750.23|1750.29|1749.79|1751.07|1750.45|1749.98|1749.38|519
1592785200000|2020-06-22 00:20:00|1750.36|1749.86|1750.73|1750.23|1750.84|1750.26|1749.12|1748.49|581
1592785500000|2020-06-22 00:25:00|1750.7|1750.2|1750.04|1749.54|1751.42|1750.68|1749.66|1749.1|475
1592785800000|2020-06-22 00:30:00|1750.11|1749.61|1749.68|1748.88|1750.36|1749.73|1748.99|1748.35|458
1592786100000|2020-06-22 00:35:00|1749.65|1748.85|1749.04|1748.24|1750.26|1749.49|1748.76|1748.13|380
1592786400000|2020-06-22 00:40:00|1749|1748.2|1748.68|1747.88|1749.5|1748.72|1748.48|1747.68|428
1592786700000|2020-06-22 00:45:00|1748.61|1747.81|1748.07|1747.27|1749.13|1748.48|1747.62|1746.83|450
1592787000000|2020-06-22 00:50:00|1748.09|1747.29|1748.64|1748.14|1749.28|1748.48|1747.72|1746.92|592
1592787300000|2020-06-22 00:55:00|1748.6|1748.1|1748.88|1748.08|1749.97|1749.17|1747.96|1747.16|527
1592787600000|2020-06-22 01:00:00|1749.09|1748.29|1751.2|1750.4|1751.3|1750.5|1747|1746.2|971
1592787900000|2020-06-22 01:05:00|1751.26|1750.46|1751.02|1750.22|1751.85|1751.05|1750.09|1749.29|648
1592788200000|2020-06-22 01:10:00|1751.06|1750.26|1752.22|1751.42|1752.52|1751.87|1751.06|1750.26|767
1592788500000|2020-06-22 01:15:00|1752.18|1751.38|1752.71|1751.91|1753.15|1752.35|1751.64|1750.84|680
1592788800000|2020-06-22 01:20:00|1752.7|1751.9|1753.22|1752.42|1753.7|1753.06|1752.13|1751.48|667
1592789100000|2020-06-22 01:25:00|1753.23|1752.43|1754.4|1753.6|1754.46|1753.91|1752.84|1752.04|628
1592789400000|2020-06-22 01:30:00|1754.42|1753.62|1755.8|1755|1757.32|1756.52|1753.84|1753.04|941
1592789700000|2020-06-22 01:35:00|1755.75|1754.95|1757.1|1756.3|1757.37|1756.57|1754.59|1753.79|837
1592790000000|2020-06-22 01:40:00|1757.17|1756.37|1756.72|1755.92|1757.48|1756.94|1755.52|1754.74|791
1592790300000|2020-06-22 01:45:00|1757.06|1756.26|1757.75|1756.95|1757.81|1757.01|1756.39|1755.59|698
1592790600000|2020-06-22 01:50:00|1757.74|1756.94|1757.89|1757.09|1758.07|1757.27|1756.94|1756.14|683
1592790900000|2020-06-22 01:55:00|1757.9|1757.1|1758.67|1757.87|1759.09|1758.4|1757.53|1756.84|780
1592791200000|2020-06-22 02:00:00|1758.75|1757.95|1755.57|1755.07|1758.92|1758.12|1755.49|1754.87|730
1592791500000|2020-06-22 02:05:00|1755.54|1755.04|1757.54|1756.74|1757.56|1756.76|1754.79|1754.22|724
1592791800000|2020-06-22 02:10:00|1757.57|1756.77|1756.24|1755.44|1757.58|1756.84|1755.93|1755.15|566
1592792100000|2020-06-22 02:15:00|1756.23|1755.43|1755.13|1754.33|1756.49|1755.69|1755.02|1754.22|529
1592792400000|2020-06-22 02:20:00|1755.23|1754.43|1755.43|1754.63|1755.64|1754.89|1754.98|1754.18|431
1592792700000|2020-06-22 02:25:00|1755.4|1754.6|1755.48|1754.68|1755.57|1754.77|1754.56|1753.76|470
1592793000000|2020-06-22 02:30:00|1755.53|1754.73|1755.76|1754.96|1756.37|1755.57|1755.1|1754.6|482
1592793300000|2020-06-22 02:35:00|1755.88|1755.08|1754.09|1753.29|1755.92|1755.12|1753.54|1752.77|538
1592793600000|2020-06-22 02:40:00|1754.13|1753.33|1753.03|1752.23|1754.26|1753.46|1752.82|1752.08|634
1592793900000|2020-06-22 02:45:00|1753.02|1752.22|1752.88|1752.08|1753.15|1752.35|1751.7|1751.08|701
1592794200000|2020-06-22 02:50:00|1752.94|1752.14|1751.84|1751.04|1753.03|1752.23|1751.8|1751|577
1592794500000|2020-06-22 02:55:00|1751.9|1751.4|1752.02|1751.22|1752.27|1751.53|1750.96|1750.16|646
1592794800000|2020-06-22 03:00:00|1752.07|1751.27|1751.97|1751.17|1752.8|1752.21|1751.19|1750.41|575
1592795100000|2020-06-22 03:05:00|1751.98|1751.18|1750.78|1749.98|1752.42|1751.62|1750.33|1749.71|633
1592795400000|2020-06-22 03:10:00|1750.77|1749.97|1751.52|1750.72|1751.54|1750.87|1749.6|1749.1|696
1592795700000|2020-06-22 03:15:00|1751.58|1750.78|1753.58|1752.78|1753.58|1752.93|1751.53|1750.73|634
1592796000000|2020-06-22 03:20:00|1753.57|1752.77|1754.25|1753.45|1754.69|1753.89|1753.01|1752.44|606
1592796300000|2020-06-22 03:25:00|1754.24|1753.44|1754.57|1753.77|1754.82|1754.02|1753.84|1753.04|565
1592796600000|2020-06-22 03:30:00|1754.56|1753.76|1753.83|1753.03|1754.91|1754.11|1753.56|1752.76|498
1592796900000|2020-06-22 03:35:00|1753.98|1753.18|1752.99|1752.49|1754.23|1753.43|1752.88|1752.08|474
1592797200000|2020-06-22 03:40:00|1753.14|1752.34|1753.14|1752.34|1753.67|1752.96|1752.49|1751.86|415
1592797500000|2020-06-22 03:45:00|1753.15|1752.35|1752.48|1751.68|1753.55|1752.88|1752.16|1751.5|405
1592797800000|2020-06-22 03:50:00|1752.46|1751.66|1752.05|1751.55|1752.84|1752.11|1752.04|1751.28|434
1592798100000|2020-06-22 03:55:00|1752.03|1751.53|1753.22|1752.42|1753.41|1752.61|1751.95|1751.22|324
1592798400000|2020-06-22 04:00:00|1753.21|1752.41|1753.04|1752.24|1753.57|1752.77|1752.49|1751.71|429
1592798700000|2020-06-22 04:05:00|1753.08|1752.28|1752.98|1752.18|1753.08|1752.4|1752.29|1751.69|391
1592799000000|2020-06-22 04:10:00|1752.94|1752.14|1752.34|1751.54|1752.95|1752.31|1751.68|1751.1|461
1592799300000|2020-06-22 04:15:00|1752.39|1751.59|1752.54|1752.04|1752.9|1752.3|1752.06|1751.39|348
1592799600000|2020-06-22 04:20:00|1752.69|1751.89|1751.59|1750.79|1752.69|1752.05|1751.47|1750.71|387
1592799900000|2020-06-22 04:25:00|1751.56|1750.76|1751.62|1750.82|1751.93|1751.17|1751.39|1750.64|328
1592800200000|2020-06-22 04:30:00|1751.63|1750.83|1751.64|1750.84|1751.89|1751.19|1751.27|1750.47|345
1592800500000|2020-06-22 04:35:00|1751.72|1750.92|1751.61|1750.81|1751.99|1751.19|1751.41|1750.61|324
1592800800000|2020-06-22 04:40:00|1751.64|1750.84|1751.76|1750.96|1752.15|1751.35|1751.56|1750.76|297
1592801100000|2020-06-22 04:45:00|1751.75|1750.95|1751.72|1750.92|1752.52|1751.72|1751.52|1750.72|344
1592801400000|2020-06-22 04:50:00|1751.67|1750.87|1752.29|1751.49|1752.53|1751.8|1751.41|1750.72|315
1592801700000|2020-06-22 04:55:00|1752.33|1751.53|1753.01|1752.21|1753.19|1752.57|1752.04|1751.35|431
1592802000000|2020-06-22 05:00:00|1752.94|1752.14|1752.87|1752.07|1753.2|1752.48|1752.58|1751.78|298
1592802300000|2020-06-22 05:05:00|1752.88|1752.08|1753.18|1752.38|1753.91|1753.11|1752.66|1751.91|491
1592802600000|2020-06-22 05:10:00|1753.17|1752.37|1753.23|1752.73|1754.23|1753.43|1752.81|1752.11|460
1592802900000|2020-06-22 05:15:00|1753.3|1752.8|1753.75|1752.95|1754|1753.38|1753.24|1752.64|281
1592803200000|2020-06-22 05:20:00|1753.62|1753.12|1754.17|1753.37|1754.28|1753.48|1753.47|1752.73|370
1592803500000|2020-06-22 05:25:00|1754.2|1753.4|1753.87|1753.07|1754.36|1753.67|1753.66|1752.86|265
1592803800000|2020-06-22 05:30:00|1753.93|1753.13|1752.68|1751.88|1754.13|1753.33|1751.37|1750.7|569
1592804100000|2020-06-22 05:35:00|1752.63|1751.83|1752.69|1752.19|1753.4|1752.6|1752.44|1751.67|375
1592804400000|2020-06-22 05:40:00|1752.7|1752.2|1753.87|1753.07|1753.96|1753.29|1752.43|1751.8|509
1592804700000|2020-06-22 05:45:00|1753.82|1753.02|1753.04|1752.24|1754.24|1753.44|1752.33|1751.53|469
1592805000000|2020-06-22 05:50:00|1752.99|1752.19|1752.8|1752|1753.4|1752.6|1752.52|1751.72|365
1592805300000|2020-06-22 05:55:00|1752.74|1751.94|1753.09|1752.29|1753.48|1752.68|1752.43|1751.75|437
1592805600000|2020-06-22 06:00:00|1753.14|1752.34|1753.34|1752.84|1753.68|1753.11|1751.95|1751.24|692
1592805900000|2020-06-22 06:05:00|1753.38|1752.88|1752.08|1751.58|1753.62|1753.12|1751.42|1750.92|753
1592806200000|2020-06-22 06:10:00|1751.99|1751.49|1751.75|1750.95|1752.6|1751.84|1751.54|1750.88|588
1592806500000|2020-06-22 06:15:00|1751.73|1750.93|1751.37|1750.57|1752.75|1752.13|1751.17|1750.54|631
1592806800000|2020-06-22 06:20:00|1751.33|1750.53|1751.99|1751.19|1752.54|1751.76|1750.96|1750.23|690
1592807100000|2020-06-22 06:25:00|1751.97|1751.17|1751.56|1751.06|1752.16|1751.49|1751.1|1750.37|566
1592807400000|2020-06-22 06:30:00|1751.71|1750.91|1751.44|1750.94|1751.79|1751.21|1750.79|1750.27|663
1592807700000|2020-06-22 06:35:00|1751.45|1750.95|1752.08|1751.28|1752.22|1751.68|1750.99|1750.49|554
1592808000000|2020-06-22 06:40:00|1751.98|1751.48|1752.26|1751.76|1753.31|1752.76|1751.13|1750.63|683
1592808300000|2020-06-22 06:45:00|1752.12|1751.62|1752.05|1751.55|1753.77|1753.2|1751.94|1751.27|677
1592808600000|2020-06-22 06:50:00|1752.2|1751.4|1751.44|1750.94|1752.62|1752.12|1751.22|1750.51|755
1592808900000|2020-06-22 06:55:00|1751.15|1750.65|1751.51|1751.01|1752.65|1751.91|1750.65|1750.15|779
1592809200000|2020-06-22 07:00:00|1751.52|1751.02|1750.07|1749.57|1751.81|1751.21|1750.07|1749.43|896
1592809500000|2020-06-22 07:05:00|1750.34|1749.54|1750.13|1749.33|1750.94|1750.41|1749.77|1749.1|853
1592809800000|2020-06-22 07:10:00|1750.03|1749.23|1748.16|1747.36|1750.15|1749.51|1747.37|1746.87|996
1592810100000|2020-06-22 07:15:00|1748.17|1747.37|1746.6|1745.8|1749.06|1748.49|1746.19|1745.56|975
1592810400000|2020-06-22 07:20:00|1746.58|1745.78|1743.71|1743.21|1747.23|1746.73|1743.37|1742.57|1127
1592810700000|2020-06-22 07:25:00|1743.65|1743.15|1745.79|1745.29|1746.59|1746|1743.04|1742.54|1046
1592811000000|2020-06-22 07:30:00|1745.76|1745.26|1748.24|1747.74|1748.4|1747.82|1744.97|1744.28|869
1592811300000|2020-06-22 07:35:00|1748.12|1747.62|1748.74|1748.24|1749.92|1749.42|1747.95|1747.42|916
1592811600000|2020-06-22 07:40:00|1748.71|1748.21|1747.3|1746.8|1748.83|1748.24|1747.05|1746.36|787
1592811900000|2020-06-22 07:45:00|1747.26|1746.76|1746.79|1746.29|1747.59|1746.96|1745.3|1744.74|784
1592812200000|2020-06-22 07:50:00|1746.94|1746.14|1745.03|1744.53|1747.74|1747.23|1744.99|1744.37|766
1592812500000|2020-06-22 07:55:00|1745.01|1744.51|1746.16|1745.66|1746.44|1745.83|1744.98|1744.42|668
1592812800000|2020-06-22 08:00:00|1746.08|1745.58|1747.4|1746.9|1747.75|1747.25|1745.31|1744.71|753
1592813100000|2020-06-22 08:05:00|1747.42|1746.92|1748.11|1747.61|1748.2|1747.63|1746.97|1746.47|688
1592813400000|2020-06-22 08:10:00|1747.93|1747.43|1747.75|1747.25|1748.6|1748.1|1747.29|1746.79|665
1592813700000|2020-06-22 08:15:00|1747.73|1747.23|1748.27|1747.77|1748.67|1748.17|1747.58|1747.06|551
1592814000000|2020-06-22 08:20:00|1748.28|1747.78|1747.58|1747.08|1748.36|1747.86|1747.11|1746.61|548
1592814300000|2020-06-22 08:25:00|1747.57|1747.07|1747.62|1747.12|1747.77|1747.27|1747.22|1746.72|587
1592814600000|2020-06-22 08:30:00|1747.59|1747.09|1745.98|1745.48|1747.66|1747.16|1745.93|1745.43|511
1592814900000|2020-06-22 08:35:00|1746.08|1745.58|1747.37|1746.87|1747.51|1747.01|1745.65|1745.15|643
1592815200000|2020-06-22 08:40:00|1747.38|1746.88|1748.01|1747.51|1748.16|1747.66|1746.62|1746.12|695
1592815500000|2020-06-22 08:45:00|1748.03|1747.53|1748.05|1747.55|1748.52|1747.99|1747.5|1747|686
1592815800000|2020-06-22 08:50:00|1748.09|1747.59|1749.33|1748.83|1749.87|1749.37|1747.9|1747.1|692
1592816100000|2020-06-22 08:55:00|1749.32|1748.82|1749.47|1748.97|1750.01|1749.51|1748.9|1748.4|607
1592816400000|2020-06-22 09:00:00|1749.45|1748.95|1748.49|1747.99|1749.49|1748.99|1747.82|1747.32|631
1592816700000|2020-06-22 09:05:00|1748.48|1747.98|1749.67|1749.17|1749.93|1749.41|1748.02|1747.52|606
1592817000000|2020-06-22 09:10:00|1749.81|1749.31|1749.47|1748.97|1750.29|1749.69|1749.29|1748.79|745
1592817300000|2020-06-22 09:15:00|1749.51|1749.01|1749.78|1749.28|1750.04|1749.54|1749.22|1748.72|631
1592817600000|2020-06-22 09:20:00|1749.77|1749.27|1749.38|1748.88|1750.5|1749.92|1749.2|1748.7|775
1592817900000|2020-06-22 09:25:00|1749.37|1748.87|1750.11|1749.61|1750.15|1749.65|1749.25|1748.71|647
1592818200000|2020-06-22 09:30:00|1750.12|1749.62|1746.97|1746.47|1750.42|1749.92|1746.3|1745.79|861
1592818500000|2020-06-22 09:35:00|1746.96|1746.46|1747.44|1746.94|1747.83|1747.18|1746.57|1746.05|666
1592818800000|2020-06-22 09:40:00|1747.4|1746.9|1748.69|1747.89|1748.69|1748.09|1747.19|1746.69|496
1592819100000|2020-06-22 09:45:00|1748.53|1748.03|1748.38|1747.88|1748.93|1748.36|1747.9|1747.27|582
1592819400000|2020-06-22 09:50:00|1748.39|1747.89|1748.59|1748.09|1749.1|1748.6|1748.32|1747.69|485
1592819700000|2020-06-22 09:55:00|1748.58|1748.08|1749.49|1748.69|1749.55|1749|1748.19|1747.62|514
1592820000000|2020-06-22 10:00:00|1749.39|1748.89|1748.5|1748|1749.82|1749.24|1747.67|1747.17|588
1592820300000|2020-06-22 10:05:00|1748.44|1747.94|1748.34|1747.84|1748.76|1748.2|1747.98|1747.48|534
1592820600000|2020-06-22 10:10:00|1748.33|1747.83|1748.05|1747.55|1748.68|1748.1|1747.83|1747.28|380
1592820900000|2020-06-22 10:15:00|1747.99|1747.49|1746.61|1745.81|1748.15|1747.58|1746.3|1745.66|690
1592821200000|2020-06-22 10:20:00|1746.67|1745.87|1746.45|1745.65|1747.03|1746.37|1745.78|1745.17|670
1592821500000|2020-06-22 10:25:00|1746.27|1745.77|1745.45|1744.65|1746.51|1745.94|1745.01|1744.37|711
1592821800000|2020-06-22 10:30:00|1745.46|1744.66|1746.33|1745.83|1746.87|1746.25|1744.77|1744.17|741
1592822100000|2020-06-22 10:35:00|1746.3|1745.8|1748.4|1747.9|1748.6|1747.98|1746.24|1745.71|662
1592822400000|2020-06-22 10:40:00|1748.43|1747.93|1748.18|1747.68|1748.82|1748.04|1747.94|1747.44|391
1592822700000|2020-06-22 10:45:00|1748.21|1747.71|1748.49|1747.99|1748.97|1748.39|1747.88|1747.38|509
1592823000000|2020-06-22 10:50:00|1748.48|1747.98|1748.61|1748.11|1748.74|1748.24|1748.05|1747.48|338
1592823300000|2020-06-22 10:55:00|1748.69|1748.19|1748.46|1747.96|1748.89|1748.33|1748.1|1747.46|418
1592823600000|2020-06-22 11:00:00|1748.52|1748.02|1748.15|1747.65|1748.91|1748.37|1747.73|1747.23|481
1592823900000|2020-06-22 11:05:00|1748.13|1747.63|1748.33|1747.83|1748.68|1748.18|1747.8|1747.3|595
1592824200000|2020-06-22 11:10:00|1748.26|1747.76|1748.06|1747.56|1748.88|1748.38|1747.77|1747.27|695
1592824500000|2020-06-22 11:15:00|1748.01|1747.51|1748.4|1747.9|1748.89|1748.39|1747.94|1747.3|590
1592824800000|2020-06-22 11:20:00|1748.35|1747.85|1748.47|1747.97|1748.75|1748.25|1748.06|1747.39|471
1592825100000|2020-06-22 11:25:00|1748.37|1747.87|1748.09|1747.59|1748.9|1748.4|1747.66|1747.06|561
1592825400000|2020-06-22 11:30:00|1747.97|1747.47|1748.32|1747.82|1748.36|1747.86|1747.54|1747.04|612
1592825700000|2020-06-22 11:35:00|1748.3|1747.8|1748.41|1747.91|1748.6|1748.1|1747.98|1747.48|428
1592826000000|2020-06-22 11:40:00|1748.4|1747.9|1747.58|1747.08|1748.45|1747.95|1747.36|1746.86|517
1592826300000|2020-06-22 11:45:00|1747.59|1747.09|1748.74|1748.24|1748.96|1748.46|1747.22|1746.72|647
1592826600000|2020-06-22 11:50:00|1748.62|1748.12|1748.04|1747.54|1749.39|1748.59|1747.94|1747.42|529
1592826900000|2020-06-22 11:55:00|1748.06|1747.56|1748.5|1748|1748.82|1748.22|1747.66|1747.09|454
1592827200000|2020-06-22 12:00:00|1748.56|1748.06|1747.56|1747.06|1748.88|1748.18|1747.41|1746.81|588
1592827500000|2020-06-22 12:05:00|1747.61|1747.11|1746.72|1746.22|1747.86|1747.21|1745.66|1745.16|861
1592827800000|2020-06-22 12:10:00|1746.7|1746.2|1746.37|1745.87|1747.9|1747.35|1745.97|1745.47|710
1592828100000|2020-06-22 12:15:00|1746.31|1745.81|1747.43|1746.93|1747.66|1747.08|1746.16|1745.66|712
1592828400000|2020-06-22 12:20:00|1747.04|1746.54|1749.9|1749.4|1750.6|1750.03|1746.56|1746.06|872
1592828700000|2020-06-22 12:25:00|1749.88|1749.38|1752.62|1751.82|1752.62|1751.82|1749.09|1748.45|1018
1592829000000|2020-06-22 12:30:00|1752.53|1751.73|1753.02|1752.52|1753.61|1752.81|1751.53|1750.95|971
1592829300000|2020-06-22 12:35:00|1752.93|1752.43|1754.69|1753.89|1755.02|1754.29|1752.2|1751.64|1050
1592829600000|2020-06-22 12:40:00|1754.67|1753.87|1755.11|1754.61|1755.87|1755.07|1754.04|1753.25|1031
1592829900000|2020-06-22 12:45:00|1755.14|1754.64|1756.61|1756.11|1757.16|1756.64|1755.14|1754.47|1072
1592830200000|2020-06-22 12:50:00|1756.58|1756.08|1756.4|1755.6|1757.05|1756.47|1755.71|1755.1|813
1592830500000|2020-06-22 12:55:00|1756.26|1755.76|1756.83|1756.33|1758.84|1758.16|1756.2|1755.53|1042
1592830800000|2020-06-22 13:00:00|1756.91|1756.41|1755.23|1754.43|1757.46|1756.81|1754.61|1753.81|1044
1592831100000|2020-06-22 13:05:00|1755.2|1754.4|1754.85|1754.05|1755.75|1755.04|1753.84|1753.12|964
1592831400000|2020-06-22 13:10:00|1754.82|1754.02|1755.25|1754.45|1756.07|1755.53|1754.43|1753.77|962
1592831700000|2020-06-22 13:15:00|1755.07|1754.57|1756.89|1756.39|1757.53|1756.91|1754.83|1754.33|964
1592832000000|2020-06-22 13:20:00|1757.04|1756.24|1756.07|1755.27|1758.04|1757.4|1755.55|1754.93|905
1592832300000|2020-06-22 13:25:00|1756.13|1755.33|1756.78|1755.98|1757.25|1756.54|1755.79|1755.06|768
1592832600000|2020-06-22 13:30:00|1756.55|1756.05|1756.55|1755.75|1758.98|1758.18|1755.03|1754.37|1119
1592832900000|2020-06-22 13:35:00|1756.59|1755.79|1758.99|1758.49|1759.2|1758.54|1756.59|1755.79|1110
1592833200000|2020-06-22 13:40:00|1759.16|1758.66|1759.35|1758.85|1760.24|1759.65|1758.81|1758.15|1107
1592833500000|2020-06-22 13:45:00|1759.34|1758.84|1759.75|1758.95|1762.36|1761.56|1758.62|1758.03|1163
1592833800000|2020-06-22 13:50:00|1759.74|1758.94|1760.76|1760.26|1761.02|1760.44|1758.69|1757.89|1362
1592834100000|2020-06-22 13:55:00|1760.78|1760.28|1760.26|1759.46|1761.37|1760.87|1759.09|1758.59|1764
1592834400000|2020-06-22 14:00:00|1760.17|1759.37|1760.49|1759.69|1762.79|1761.99|1759.72|1759.06|1821
1592834700000|2020-06-22 14:05:00|1760.5|1759.7|1762.32|1761.82|1762.89|1762.18|1759.23|1758.73|1614
1592835000000|2020-06-22 14:10:00|1762.48|1761.68|1760.94|1760.44|1762.72|1762.22|1760.62|1759.92|1672
1592835300000|2020-06-22 14:15:00|1760.9|1760.4|1762.85|1762.05|1763.48|1762.85|1760.73|1760.16|1768
1592835600000|2020-06-22 14:20:00|1762.99|1762.19|1761.59|1760.79|1763.32|1762.58|1761.3|1760.73|1630
1592835900000|2020-06-22 14:25:00|1761.62|1760.82|1760.66|1759.86|1763.15|1762.35|1760.45|1759.81|1659
1592836200000|2020-06-22 14:30:00|1760.63|1759.83|1757.85|1757.05|1761.22|1760.6|1757.08|1756.58|1830
1592836500000|2020-06-22 14:35:00|1757.8|1757|1758.35|1757.85|1758.45|1757.95|1756.42|1755.63|1857
1592836800000|2020-06-22 14:40:00|1758.29|1757.79|1756.61|1756.11|1758.61|1757.96|1756.03|1755.53|1696
1592837100000|2020-06-22 14:45:00|1756.6|1756.1|1758.1|1757.3|1758.24|1757.45|1756.35|1755.85|1533
1592837400000|2020-06-22 14:50:00|1758.14|1757.34|1754.62|1754.12|1758.18|1757.38|1752.84|1752.19|1818
1592837700000|2020-06-22 14:55:00|1754.6|1754.1|1752.28|1751.48|1754.63|1754.13|1751.72|1751.22|1831
1592838000000|2020-06-22 15:00:00|1752.32|1751.52|1754.63|1753.83|1754.97|1754.17|1750.12|1749.32|1921
1592838300000|2020-06-22 15:05:00|1754.65|1753.85|1755.8|1755|1756.58|1755.78|1753.97|1753.3|1666
1592838600000|2020-06-22 15:10:00|1755.67|1755.17|1757.07|1756.57|1757.69|1756.95|1755.25|1754.57|1604
1592838900000|2020-06-22 15:15:00|1757.09|1756.59|1758.43|1757.63|1758.78|1757.98|1756.99|1756.31|1681
1592839200000|2020-06-22 15:20:00|1758.46|1757.66|1758.81|1758.01|1759|1758.34|1756.56|1756|1538
1592839500000|2020-06-22 15:25:00|1758.86|1758.06|1759.05|1758.25|1759.59|1758.89|1757.4|1756.62|1521
1592839800000|2020-06-22 15:30:00|1759.04|1758.24|1758.26|1757.46|1759.14|1758.42|1758.01|1757.27|1422
1592840100000|2020-06-22 15:35:00|1758.24|1757.44|1759.6|1759.1|1760.22|1759.72|1758.13|1757.33|1540
1592840400000|2020-06-22 15:40:00|1759.75|1758.95|1760.8|1760|1761.08|1760.43|1759.57|1758.94|1393
1592840700000|2020-06-22 15:45:00|1760.77|1759.97|1760.66|1759.86|1761.27|1760.61|1760.06|1759.41|1414
1592841000000|2020-06-22 15:50:00|1760.67|1759.87|1759.6|1758.8|1761.14|1760.42|1758.89|1758.27|1484
1592841300000|2020-06-22 15:55:00|1759.59|1758.79|1758.2|1757.4|1759.64|1758.84|1757.95|1757.36|1316
1592841600000|2020-06-22 16:00:00|1758.22|1757.42|1758.63|1758.13|1758.97|1758.31|1757.65|1756.87|1361
1592841900000|2020-06-22 16:05:00|1758.62|1758.12|1759.12|1758.62|1759.71|1758.93|1758.55|1757.95|1273
1592842200000|2020-06-22 16:10:00|1759.34|1758.54|1757.05|1756.55|1759.4|1758.6|1756.88|1756.15|1462
1592842500000|2020-06-22 16:15:00|1757.07|1756.57|1758.06|1757.26|1758.6|1757.82|1756.86|1756.18|1249
1592842800000|2020-06-22 16:20:00|1758.07|1757.27|1756.66|1755.86|1758.25|1757.45|1756.2|1755.4|1264
1592843100000|2020-06-22 16:25:00|1756.67|1755.87|1756.13|1755.33|1757.35|1756.55|1755.64|1754.99|1328
1592843400000|2020-06-22 16:30:00|1756.11|1755.31|1756.81|1756.01|1757.15|1756.35|1755.56|1754.88|975
1592843700000|2020-06-22 16:35:00|1756.78|1755.98|1756.6|1755.8|1756.96|1756.24|1755.73|1755.16|991
1592844000000|2020-06-22 16:40:00|1756.62|1755.82|1755.03|1754.23|1756.7|1756.1|1754.18|1753.68|1282
1592844300000|2020-06-22 16:45:00|1755.11|1754.31|1755.9|1755.4|1756.41|1755.8|1754.18|1753.45|1308
1592844600000|2020-06-22 16:50:00|1755.86|1755.36|1755.8|1755.3|1756.77|1756.13|1755.43|1754.92|1167
1592844900000|2020-06-22 16:55:00|1755.81|1755.31|1755.34|1754.84|1756.13|1755.5|1754.96|1754.43|1138
1592845200000|2020-06-22 17:00:00|1755.29|1754.79|1754.78|1754.28|1755.33|1754.81|1754.18|1753.59|1320
1592845500000|2020-06-22 17:05:00|1754.77|1754.27|1754.87|1754.37|1755.34|1754.79|1754.5|1753.87|1085
1592845800000|2020-06-22 17:10:00|1755.02|1754.22|1754.63|1754.13|1755.07|1754.44|1754.18|1753.66|1130
1592846100000|2020-06-22 17:15:00|1754.78|1753.98|1756|1755.5|1756.39|1755.8|1754.6|1753.9|1007
1592846400000|2020-06-22 17:20:00|1756.06|1755.56|1754.18|1753.68|1756.25|1755.66|1753.39|1752.84|1459
1592846700000|2020-06-22 17:25:00|1754.16|1753.66|1755.17|1754.67|1755.5|1755|1753.27|1752.67|1247
1592847000000|2020-06-22 17:30:00|1755.18|1754.68|1755.3|1754.8|1755.59|1755.04|1753.73|1753.12|1305
1592847300000|2020-06-22 17:35:00|1755.29|1754.79|1755.79|1755.29|1756.03|1755.53|1755.25|1754.69|1061
1592847600000|2020-06-22 17:40:00|1755.8|1755.3|1755.93|1755.43|1756.53|1756.03|1755.57|1754.92|1177
1592847900000|2020-06-22 17:45:00|1755.9|1755.4|1756.56|1755.76|1756.66|1755.98|1755.5|1754.85|896
1592848200000|2020-06-22 17:50:00|1756.55|1755.75|1757.24|1756.44|1757.35|1756.71|1756.13|1755.48|951
1592848500000|2020-06-22 17:55:00|1757.23|1756.43|1756.93|1756.43|1757.59|1756.88|1756.72|1756.1|967
1592848800000|2020-06-22 18:00:00|1756.85|1756.35|1756.94|1756.14|1757.25|1756.6|1756.52|1755.74|1069
1592849100000|2020-06-22 18:05:00|1756.96|1756.16|1757.54|1757.04|1758.32|1757.74|1756.51|1755.79|938
1592849400000|2020-06-22 18:10:00|1757.65|1757.15|1758.15|1757.35|1758.29|1757.54|1757.42|1756.86|783
1592849700000|2020-06-22 18:15:00|1758.16|1757.36|1758.92|1758.12|1759.12|1758.32|1758.02|1757.22|947
1592850000000|2020-06-22 18:20:00|1758.9|1758.1|1758.45|1757.65|1759|1758.32|1757.7|1757.03|899
1592850300000|2020-06-22 18:25:00|1758.43|1757.63|1757.43|1756.93|1758.48|1757.92|1757.32|1756.58|1037
1592850600000|2020-06-22 18:30:00|1757.4|1756.9|1757.11|1756.31|1757.58|1756.95|1756.67|1756.1|732
1592850900000|2020-06-22 18:35:00|1757.1|1756.3|1756.41|1755.91|1757.41|1756.88|1756.15|1755.48|947
1592851200000|2020-06-22 18:40:00|1756.53|1755.73|1756.82|1756.02|1757|1756.42|1756|1755.32|827
1592851500000|2020-06-22 18:45:00|1756.78|1756.28|1756.35|1755.55|1757.76|1757.12|1756.02|1755.44|922
1592851800000|2020-06-22 18:50:00|1756.3|1755.5|1756.39|1755.89|1756.89|1756.22|1755.79|1755.15|919
1592852100000|2020-06-22 18:55:00|1756.38|1755.88|1756.46|1755.66|1756.7|1756.01|1755.74|1755.01|689
1592852400000|2020-06-22 19:00:00|1756.41|1755.61|1757.41|1756.91|1757.74|1757.24|1756.29|1755.61|740
1592852700000|2020-06-22 19:05:00|1757.36|1756.86|1758.68|1758.18|1758.94|1758.24|1757.08|1756.58|993
1592853000000|2020-06-22 19:10:00|1758.82|1758.02|1758.31|1757.81|1759.02|1758.4|1757.92|1757.27|1094
1592853300000|2020-06-22 19:15:00|1758.34|1757.84|1756.11|1755.61|1758.82|1758.14|1755.9|1755.3|1183
1592853600000|2020-06-22 19:20:00|1756.09|1755.59|1754.66|1754.16|1756.32|1755.68|1752.22|1751.72|1363
1592853900000|2020-06-22 19:25:00|1754.64|1754.14|1754.42|1753.92|1755.62|1754.98|1753.57|1752.93|1140
1592854200000|2020-06-22 19:30:00|1754.34|1753.84|1754.81|1754.31|1755.01|1754.48|1752.55|1751.97|1047
1592854500000|2020-06-22 19:35:00|1754.8|1754.3|1755.22|1754.72|1755.49|1754.97|1754.5|1753.89|1006
1592854800000|2020-06-22 19:40:00|1755.23|1754.73|1754.99|1754.49|1756.12|1755.53|1754.68|1754.05|1080
1592855100000|2020-06-22 19:45:00|1755.18|1754.38|1755.66|1755.16|1756.23|1755.64|1754.63|1754.09|1067
1592855400000|2020-06-22 19:50:00|1755.62|1755.12|1756.79|1756.29|1757.13|1756.52|1755.62|1755.03|1139
1592855700000|2020-06-22 19:55:00|1756.75|1756.25|1755.64|1754.84|1756.94|1756.33|1755.36|1754.71|1412
1592856000000|2020-06-22 20:00:00|1755.75|1754.95|1756.44|1755.64|1756.48|1755.88|1755.43|1754.86|716
1592856300000|2020-06-22 20:05:00|1756.3|1755.8|1756.21|1755.71|1756.76|1756.2|1756.05|1755.49|376
1592856600000|2020-06-22 20:10:00|1756.22|1755.72|1756.54|1755.74|1756.74|1756.19|1755.9|1755.36|387
1592856900000|2020-06-22 20:15:00|1756.52|1755.72|1757.34|1756.54|1757.47|1756.85|1756.02|1755.4|373
1592857200000|2020-06-22 20:20:00|1757.21|1756.71|1756.33|1755.83|1757.24|1756.72|1755.84|1755.28|332
1592857500000|2020-06-22 20:25:00|1756.34|1755.84|1756.08|1755.28|1756.79|1756.13|1755.81|1755.15|274
1592857800000|2020-06-22 20:30:00|1756.06|1755.26|1756.47|1755.67|1756.54|1755.92|1755.33|1754.54|316
1592858100000|2020-06-22 20:35:00|1756.48|1755.68|1756.37|1755.57|1756.75|1755.95|1755.87|1755.32|346
1592858400000|2020-06-22 20:40:00|1756.15|1755.35|1755.48|1754.98|1756.27|1755.64|1755.43|1754.84|261
1592858700000|2020-06-22 20:45:00|1755.6|1755.1|1756.25|1755.45|1756.95|1756.28|1755.5|1755|365
1592859000000|2020-06-22 20:50:00|1756.08|1755.58|1755.31|1754.51|1756.37|1755.87|1755.03|1754.23|421
1592859300000|2020-06-22 20:55:00|1755.19|1754.39|1754.96|1754.16|1755.68|1754.88|1754.29|1753.49|356
1592863200000|2020-06-22 22:00:00|1755|1754.2|1754.49|1753.69|1755.57|1754.77|1754.05|1753.3|357
1592863500000|2020-06-22 22:05:00|1754.45|1753.65|1755.12|1754.32|1755.61|1754.81|1754.06|1753.26|397
1592863800000|2020-06-22 22:10:00|1755.07|1754.27|1754.66|1753.86|1755.41|1754.61|1754.12|1753.32|268
1592864100000|2020-06-22 22:15:00|1754.67|1753.87|1754.57|1753.77|1754.92|1754.12|1754.26|1753.46|220
1592864400000|2020-06-22 22:20:00|1754.58|1753.78|1755.4|1754.6|1755.47|1754.67|1754.35|1753.55|231
1592864700000|2020-06-22 22:25:00|1755.41|1754.61|1755.22|1754.42|1755.78|1755.21|1755.22|1754.42|216
1592865000000|2020-06-22 22:30:00|1755.34|1754.54|1755.76|1754.96|1756.11|1755.31|1755.21|1754.41|347
1592865300000|2020-06-22 22:35:00|1755.74|1754.94|1755.85|1755.05|1756.08|1755.4|1755.42|1754.77|209
1592865600000|2020-06-22 22:40:00|1755.81|1755.01|1756.18|1755.38|1756.21|1755.43|1755.74|1754.94|285
1592865900000|2020-06-22 22:45:00|1756.25|1755.45|1756.02|1755.52|1756.44|1755.79|1755.81|1755.16|319
1592866200000|2020-06-22 22:50:00|1756.11|1755.31|1755.36|1754.56|1756.24|1755.65|1755.06|1754.35|351
1592866500000|2020-06-22 22:55:00|1755.29|1754.49|1755.45|1754.65|1755.62|1754.82|1754.96|1754.32|231
1592866800000|2020-06-22 23:00:00|1755.2|1754.7|1754.95|1754.15|1755.43|1754.93|1754.4|1753.63|371
1592867100000|2020-06-22 23:05:00|1754.93|1754.13|1755.12|1754.32|1755.47|1754.82|1754.52|1753.84|327
1592867400000|2020-06-22 23:10:00|1755.09|1754.29|1756.29|1755.79|1756.63|1755.9|1754.97|1754.27|465
1592867700000|2020-06-22 23:15:00|1756.35|1755.85|1756.71|1755.91|1756.75|1756.13|1756.25|1755.58|438
1592868000000|2020-06-22 23:20:00|1756.41|1756|1757.22|1756.72|1757.63|1756.91|1756.33|1755.53|515
1592868300000|2020-06-22 23:25:00|1757.23|1756.73|1756.53|1755.73|1757.46|1756.81|1756.4|1755.71|404
1592868600000|2020-06-22 23:30:00|1756.46|1755.66|1756.21|1755.41|1756.78|1756.17|1755.91|1755.17|371
1592868900000|2020-06-22 23:35:00|1756.19|1755.39|1755.85|1755.05|1756.31|1755.62|1755.42|1754.62|342
1592869200000|2020-06-22 23:40:00|1755.97|1755.17|1755.42|1754.92|1756.12|1755.47|1755.38|1754.73|423
1592869500000|2020-06-22 23:45:00|1755.43|1754.93|1756.22|1755.42|1756.61|1755.95|1755.24|1754.56|534
1592869800000|2020-06-22 23:50:00|1756.15|1755.35|1755.48|1754.98|1756.26|1755.46|1755.27|1754.61|506
1592870100000|2020-06-22 23:55:00|1755.63|1754.83|1755.64|1755.14|1756.2|1755.61|1755.3|1754.71|349
1592870400000|2020-06-23 00:00:00|1755.63|1755.13|1755.28|1754.78|1756.17|1755.49|1754.64|1754.14|529
1592870700000|2020-06-23 00:05:00|1755.17|1754.67|1755.75|1755.25|1755.93|1755.27|1754.8|1754.23|449
1592871000000|2020-06-23 00:10:00|1755.7|1755.2|1754.91|1754.41|1755.86|1755.24|1754.47|1753.95|439
1592871300000|2020-06-23 00:15:00|1754.95|1754.45|1753.77|1753.27|1755.37|1754.85|1753.72|1753.21|459
1592871600000|2020-06-23 00:20:00|1753.78|1753.28|1754|1753.5|1754.38|1753.77|1753.77|1753.2|470
1592871900000|2020-06-23 00:25:00|1754.1|1753.6|1754.22|1753.72|1754.5|1753.83|1753.4|1752.79|528
1592872200000|2020-06-23 00:30:00|1754.23|1753.73|1754.67|1754.17|1755.24|1754.74|1754.04|1753.5|531
1592872500000|2020-06-23 00:35:00|1754.7|1754.2|1753.58|1753.08|1754.79|1754.24|1753.23|1752.6|557
1592872800000|2020-06-23 00:40:00|1753.6|1753.1|1753.03|1752.53|1754.56|1754.02|1752.84|1752.34|602
1592873100000|2020-06-23 00:45:00|1753.06|1752.56|1754.24|1753.74|1754.54|1754.04|1753.04|1752.54|525
1592873400000|2020-06-23 00:50:00|1754.23|1753.73|1754.14|1753.64|1755.01|1754.37|1753.9|1753.3|533
1592873700000|2020-06-23 00:55:00|1754.31|1753.51|1753.71|1752.91|1754.56|1753.97|1753.31|1752.81|502
1592874000000|2020-06-23 01:00:00|1753.68|1753.21|1755.51|1755.01|1755.9|1755.4|1753.49|1752.99|957
1592874300000|2020-06-23 01:05:00|1755.53|1755.03|1755.39|1754.89|1756.04|1755.53|1754.98|1754.35|776
1592874600000|2020-06-23 01:10:00|1755.41|1754.91|1757.02|1756.52|1758.3|1757.8|1755.29|1754.71|1176
1592874900000|2020-06-23 01:15:00|1756.99|1756.49|1757.53|1757.03|1758.18|1757.49|1756.63|1756.13|1340
1592875200000|2020-06-23 01:20:00|1757.52|1757.02|1759.16|1758.66|1759.94|1759.35|1757.48|1756.77|1264
1592875500000|2020-06-23 01:25:00|1759.19|1758.69|1759.88|1759.08|1760.9|1760.4|1759.03|1758.39|1325
1592875800000|2020-06-23 01:30:00|1759.87|1759.07|1757.75|1756.95|1760.07|1759.5|1757.3|1756.61|1406
1592876100000|2020-06-23 01:35:00|1757.73|1756.93|1753.1|1752.3|1757.94|1757.14|1752.66|1752.07|1483
1592876400000|2020-06-23 01:40:00|1753.11|1752.31|1755.9|1755.4|1756.79|1756.17|1752.93|1752.31|1417
1592876700000|2020-06-23 01:45:00|1756|1755.5|1756.04|1755.24|1757.18|1756.48|1755.59|1754.84|1198
1592877000000|2020-06-23 01:50:00|1756.03|1755.23|1755.75|1754.95|1756.76|1756.01|1754.85|1754.05|1239
1592877300000|2020-06-23 01:55:00|1755.8|1755|1756|1755.2|1756.29|1755.73|1754.89|1754.09|1195
1592877600000|2020-06-23 02:00:00|1755.82|1755.02|1754.89|1754.09|1756.17|1755.37|1754.1|1753.3|1332
1592877900000|2020-06-23 02:05:00|1754.91|1754.11|1753.64|1753.14|1755.07|1754.27|1753.35|1752.69|885
1592878200000|2020-06-23 02:10:00|1753.63|1753.13|1754.51|1753.71|1754.79|1754.09|1753.2|1752.59|987
1592878500000|2020-06-23 02:15:00|1754.43|1753.63|1754.12|1753.62|1754.82|1754.14|1753.51|1752.99|771
1592878800000|2020-06-23 02:20:00|1754.13|1753.63|1749.98|1749.18|1754.48|1753.83|1749.89|1749.09|1166
1592879100000|2020-06-23 02:25:00|1749.99|1749.19|1751.73|1751.23|1752.46|1751.89|1749.94|1749.14|1091
1592879400000|2020-06-23 02:30:00|1751.76|1751.26|1751.74|1751.24|1752.43|1751.87|1751.09|1750.59|1190
1592879700000|2020-06-23 02:35:00|1751.77|1751.27|1750.53|1749.73|1751.88|1751.31|1748.05|1747.43|1468
1592880000000|2020-06-23 02:40:00|1750.43|1749.63|1753.37|1752.57|1753.74|1752.94|1749.8|1749.03|1240
1592880300000|2020-06-23 02:45:00|1753.34|1752.54|1752.9|1752.1|1754.31|1753.51|1752.42|1751.62|1136
1592880600000|2020-06-23 02:50:00|1753.09|1752.29|1753.07|1752.27|1754.22|1753.42|1752.62|1751.82|956
1592880900000|2020-06-23 02:55:00|1753.1|1752.3|1750.95|1750.15|1753.27|1752.47|1750.88|1750.08|842
1592881200000|2020-06-23 03:00:00|1750.97|1750.17|1751.77|1750.97|1752.14|1751.34|1750.61|1749.81|805
1592881500000|2020-06-23 03:05:00|1751.68|1750.88|1751.95|1751.15|1752.46|1751.66|1751.19|1750.39|745
1592881800000|2020-06-23 03:10:00|1751.92|1751.12|1751.71|1750.91|1752.38|1751.58|1751.19|1750.39|716
1592882100000|2020-06-23 03:15:00|1751.7|1750.9|1751.99|1751.19|1752.66|1751.86|1751.49|1750.69|627
1592882400000|2020-06-23 03:20:00|1752.02|1751.22|1752.07|1751.27|1752.39|1751.59|1751.49|1750.69|488
1592882700000|2020-06-23 03:25:00|1752.06|1751.26|1753.38|1752.58|1753.58|1752.78|1751.76|1750.96|584
1592883000000|2020-06-23 03:30:00|1753.34|1752.54|1753.48|1752.68|1754.06|1753.26|1752.92|1752.12|855
1592883300000|2020-06-23 03:35:00|1753.53|1752.73|1753.14|1752.34|1754.03|1753.23|1752.69|1751.89|612
1592883600000|2020-06-23 03:40:00|1753.2|1752.4|1753.01|1752.21|1753.64|1752.84|1752.67|1751.87|403
1592883900000|2020-06-23 03:45:00|1753.02|1752.22|1752.75|1751.95|1753.28|1752.48|1752.57|1751.77|345
1592884200000|2020-06-23 03:50:00|1752.84|1752.04|1752.02|1751.22|1753.2|1752.4|1751.98|1751.18|434
1592884500000|2020-06-23 03:55:00|1752.07|1751.27|1752.09|1751.29|1752.52|1751.72|1751.86|1751.06|399
1592884800000|2020-06-23 04:00:00|1752.12|1751.32|1752.44|1751.64|1752.77|1751.97|1751.79|1750.99|835
1592885100000|2020-06-23 04:05:00|1752.45|1751.65|1752.58|1751.78|1752.68|1751.88|1751.75|1750.95|682
1592885400000|2020-06-23 04:10:00|1752.7|1751.9|1752.47|1751.67|1753.08|1752.28|1752.2|1751.4|471
1592885700000|2020-06-23 04:15:00|1752.54|1751.74|1752.51|1751.71|1752.81|1752.01|1752|1751.29|531
1592886000000|2020-06-23 04:20:00|1752.61|1751.81|1751.94|1751.14|1752.81|1752.01|1751.81|1751.01|520
1592886300000|2020-06-23 04:25:00|1752.05|1751.25|1752.5|1751.7|1752.68|1751.88|1751.59|1750.79|314
1592886600000|2020-06-23 04:30:00|1752.49|1751.69|1752.92|1752.12|1753.22|1752.42|1752.15|1751.35|410
1592886900000|2020-06-23 04:35:00|1752.89|1752.09|1753.32|1752.52|1753.56|1752.76|1752.54|1751.74|372
1592887200000|2020-06-23 04:40:00|1753.34|1752.54|1753.2|1752.4|1753.8|1753|1753.03|1752.23|373
1592887500000|2020-06-23 04:45:00|1753.19|1752.39|1752.57|1751.77|1753.36|1752.56|1752.42|1751.62|378
1592887800000|2020-06-23 04:50:00|1752.58|1751.78|1753.17|1752.37|1753.46|1752.66|1752.44|1751.64|300
1592888100000|2020-06-23 04:55:00|1753.07|1752.27|1753.26|1752.46|1753.52|1752.72|1752.78|1751.98|290
1592888400000|2020-06-23 05:00:00|1753.2|1752.4|1753.86|1753.06|1754.24|1753.44|1752.64|1751.84|578
1592888700000|2020-06-23 05:05:00|1753.77|1752.97|1753.23|1752.43|1754.27|1753.47|1753.07|1752.27|458
1592889000000|2020-06-23 05:10:00|1753.2|1752.4|1753.13|1752.33|1753.56|1752.76|1752.72|1751.92|491
1592889300000|2020-06-23 05:15:00|1753.08|1752.28|1753.97|1753.17|1754.5|1753.7|1752.93|1752.13|483
1592889600000|2020-06-23 05:20:00|1753.98|1753.18|1754.97|1754.47|1755.73|1754.93|1753.96|1753.16|774
1592889900000|2020-06-23 05:25:00|1755|1754.5|1755.2|1754.4|1755.57|1755.06|1754.73|1754.09|606
1592890200000|2020-06-23 05:30:00|1755.09|1754.59|1755.67|1754.87|1756.03|1755.23|1754.35|1753.55|835
1592890500000|2020-06-23 05:35:00|1755.72|1754.92|1754.83|1754.33|1755.83|1755.21|1753.75|1753.1|560
1592890800000|2020-06-23 05:40:00|1754.69|1754.19|1752.82|1752.32|1754.9|1754.28|1752.18|1751.68|901
1592891100000|2020-06-23 05:45:00|1752.81|1752.31|1751.67|1751.17|1752.92|1752.42|1751.42|1750.64|1084
1592891400000|2020-06-23 05:50:00|1751.68|1751.18|1752.88|1752.38|1753.32|1752.82|1751.2|1750.51|832
1592891700000|2020-06-23 05:55:00|1752.8|1752.3|1753.03|1752.53|1753.6|1753.1|1752.35|1751.85|792
1592892000000|2020-06-23 06:00:00|1753.01|1752.51|1753.44|1752.64|1754.17|1753.55|1752.28|1751.78|915
1592892300000|2020-06-23 06:05:00|1753.29|1752.79|1753.95|1753.15|1754.61|1753.81|1753.17|1752.42|733
1592892600000|2020-06-23 06:10:00|1753.99|1753.19|1751.92|1751.12|1754.13|1753.33|1751.43|1750.63|1011
1592892900000|2020-06-23 06:15:00|1751.93|1751.13|1753.12|1752.32|1753.21|1752.41|1750.56|1749.76|926
1592893200000|2020-06-23 06:20:00|1752.89|1752.09|1752.54|1751.74|1753.7|1752.9|1751.67|1750.87|944
1592893500000|2020-06-23 06:25:00|1752.55|1751.75|1752.62|1751.82|1753.28|1752.48|1751.44|1750.64|780
1592893800000|2020-06-23 06:30:00|1752.65|1751.85|1752.15|1751.35|1752.78|1751.98|1750.51|1749.71|998
1592894100000|2020-06-23 06:35:00|1752.07|1751.27|1750.25|1749.45|1752.29|1751.49|1749.65|1749.01|1026
1592894400000|2020-06-23 06:40:00|1750.32|1749.52|1751.28|1750.48|1751.49|1750.82|1749.88|1749.36|1170
1592894700000|2020-06-23 06:45:00|1751.26|1750.46|1750.07|1749.57|1751.29|1750.49|1749.13|1748.63|1144
1592895000000|2020-06-23 06:50:00|1750.1|1749.6|1750.75|1749.95|1750.87|1750.18|1749.67|1749.01|910
1592895300000|2020-06-23 06:55:00|1750.76|1749.96|1750.33|1749.53|1751.15|1750.35|1749.57|1749|1101
1592895600000|2020-06-23 07:00:00|1750.35|1749.55|1750.87|1750.07|1751.07|1750.27|1747.96|1747.16|1612
1592895900000|2020-06-23 07:05:00|1750.92|1750.12|1749.98|1749.18|1751.33|1750.58|1749.09|1748.42|1164
1592896200000|2020-06-23 07:10:00|1750.07|1749.27|1750.4|1749.9|1750.71|1750.11|1749.61|1749.11|924
1592896500000|2020-06-23 07:15:00|1750.31|1749.81|1750.41|1749.91|1751.3|1750.5|1749.8|1749.07|1159
1592896800000|2020-06-23 07:20:00|1750.31|1749.81|1752.91|1752.11|1753.27|1752.47|1749.88|1749.38|1049
1592897100000|2020-06-23 07:25:00|1752.9|1752.1|1752.61|1751.81|1753.65|1753.08|1751.74|1751.17|1126
1592897400000|2020-06-23 07:30:00|1752.56|1751.76|1754.19|1753.69|1754.53|1754.03|1751.28|1750.62|1146
1592897700000|2020-06-23 07:35:00|1754.18|1753.68|1754.17|1753.37|1754.87|1754.37|1753.55|1752.92|1193
1592898000000|2020-06-23 07:40:00|1754.16|1753.36|1754.24|1753.44|1754.6|1753.92|1753.8|1753.03|811
1592898300000|2020-06-23 07:45:00|1754.26|1753.46|1755.97|1755.17|1756.69|1756.13|1754.01|1753.21|1445
1592898600000|2020-06-23 07:50:00|1755.94|1755.14|1755.49|1754.99|1756.47|1755.81|1753.81|1753.15|1340
1592898900000|2020-06-23 07:55:00|1755.54|1755.04|1756.08|1755.28|1756.38|1755.84|1754.08|1753.58|1182
1592899200000|2020-06-23 08:00:00|1756|1755.5|1755.54|1754.74|1757.09|1756.59|1754.78|1753.99|1277
1592899500000|2020-06-23 08:05:00|1755.59|1754.79|1756.98|1756.48|1757.45|1756.8|1755.17|1754.49|1130
1592899800000|2020-06-23 08:10:00|1756.97|1756.47|1756.27|1755.47|1757.34|1756.72|1756.05|1755.35|924
1592900100000|2020-06-23 08:15:00|1756.26|1755.46|1755.85|1755.35|1756.76|1756.12|1755.18|1754.58|953
1592900400000|2020-06-23 08:20:00|1756.01|1755.21|1755.22|1754.42|1756.95|1756.32|1755.15|1754.35|779
1592900700000|2020-06-23 08:25:00|1755.45|1754.65|1755.04|1754.24|1756.16|1755.49|1754.34|1753.54|1006
1592901000000|2020-06-23 08:30:00|1755.01|1754.21|1755.37|1754.57|1755.84|1755.04|1754.63|1753.83|868
1592901300000|2020-06-23 08:35:00|1755.38|1754.58|1755.89|1755.39|1756.05|1755.51|1754.55|1753.75|604
1592901600000|2020-06-23 08:40:00|1755.83|1755.33|1757.51|1756.71|1757.71|1756.91|1755.52|1754.88|921
1592901900000|2020-06-23 08:45:00|1757.52|1756.72|1757.32|1756.52|1758.39|1757.59|1756.59|1755.79|1137
1592902200000|2020-06-23 08:50:00|1757.3|1756.5|1757.05|1756.25|1758.32|1757.52|1757.03|1756.23|960
1592902500000|2020-06-23 08:55:00|1757.09|1756.29|1756.93|1756.13|1757.43|1756.63|1756.47|1755.67|950
1592902800000|2020-06-23 09:00:00|1756.9|1756.1|1756.88|1756.08|1757.98|1757.18|1756.67|1755.87|803
1592903100000|2020-06-23 09:05:00|1756.87|1756.07|1757.07|1756.27|1757.84|1757.04|1756.06|1755.26|833
1592903400000|2020-06-23 09:10:00|1757.11|1756.31|1757.45|1756.65|1757.63|1756.83|1756.72|1755.92|677
1592903700000|2020-06-23 09:15:00|1757.43|1756.63|1757.62|1756.82|1758.06|1757.26|1756.55|1755.75|758
1592904000000|2020-06-23 09:20:00|1757.6|1756.8|1758.28|1757.48|1758.53|1757.73|1757.55|1756.75|1014
1592904300000|2020-06-23 09:25:00|1758.25|1757.45|1756.84|1756.04|1758.39|1757.8|1756.61|1755.81|910
1592904600000|2020-06-23 09:30:00|1756.88|1756.08|1756.78|1755.98|1757.33|1756.53|1756.18|1755.38|842
1592904900000|2020-06-23 09:35:00|1756.76|1755.96|1757.5|1756.7|1757.79|1756.99|1756.32|1755.52|917
1592905200000|2020-06-23 09:40:00|1757.52|1756.72|1757.37|1756.57|1758.32|1757.52|1757.07|1756.27|911
1592905500000|2020-06-23 09:45:00|1757.44|1756.64|1757.6|1756.8|1757.79|1756.99|1757.03|1756.23|651
1592905800000|2020-06-23 09:50:00|1757.69|1756.89|1757.35|1756.55|1758.22|1757.42|1757|1756.2|890
1592906100000|2020-06-23 09:55:00|1757.34|1756.54|1757.93|1757.13|1758.17|1757.37|1756.79|1755.99|848
1592906400000|2020-06-23 10:00:00|1757.94|1757.14|1758.06|1757.26|1758.15|1757.48|1756.64|1756.01|825
1592906700000|2020-06-23 10:05:00|1758.03|1757.23|1758.41|1757.61|1758.73|1758.14|1756.9|1756.26|1078
1592907000000|2020-06-23 10:10:00|1758.39|1757.59|1758.42|1757.92|1758.67|1758.13|1757.64|1756.98|694
1592907300000|2020-06-23 10:15:00|1758.34|1757.84|1758.55|1757.75|1759.5|1758.86|1757.1|1756.3|1198
1592907600000|2020-06-23 10:20:00|1758.57|1757.77|1758.97|1758.17|1759.25|1758.45|1757.83|1757.16|809
1592907900000|2020-06-23 10:25:00|1758.92|1758.12|1757.33|1756.53|1759.06|1758.34|1757.1|1756.36|682
1592908200000|2020-06-23 10:30:00|1757.37|1756.57|1756.45|1755.95|1757.55|1756.75|1756.14|1755.57|1057
1592908500000|2020-06-23 10:35:00|1756.43|1755.93|1756.68|1756.18|1757|1756.5|1755.96|1755.33|948
1592908800000|2020-06-23 10:40:00|1756.7|1756.2|1756.14|1755.64|1757.32|1756.82|1755.71|1755.15|683
1592909100000|2020-06-23 10:45:00|1756.21|1755.41|1756.82|1756.32|1757.08|1756.52|1755.18|1754.64|840
1592909400000|2020-06-23 10:50:00|1756.83|1756.33|1756.88|1756.38|1757.75|1757.12|1756.49|1755.92|587
1592909700000|2020-06-23 10:55:00|1756.93|1756.43|1756.98|1756.48|1757.63|1757.02|1756.83|1756.23|488
1592910000000|2020-06-23 11:00:00|1757.09|1756.29|1757.45|1756.65|1757.57|1756.77|1756.27|1755.63|661
1592910300000|2020-06-23 11:05:00|1757.44|1756.64|1757.43|1756.63|1757.58|1756.78|1756.79|1756.14|472
1592910600000|2020-06-23 11:10:00|1757.47|1756.67|1757.94|1757.14|1758.02|1757.38|1757.18|1756.62|731
1592910900000|2020-06-23 11:15:00|1757.79|1757.29|1756.83|1756.33|1757.93|1757.3|1756.6|1755.97|654
1592911200000|2020-06-23 11:20:00|1756.85|1756.35|1757.01|1756.21|1757.63|1756.98|1756.71|1756.07|769
1592911500000|2020-06-23 11:25:00|1757.02|1756.22|1758.79|1757.99|1758.86|1758.24|1756.8|1756.13|834
1592911800000|2020-06-23 11:30:00|1758.81|1758.01|1758.1|1757.6|1759.03|1758.34|1757.79|1757.16|776
1592912100000|2020-06-23 11:35:00|1758.14|1757.64|1758.28|1757.48|1758.97|1758.17|1757.28|1756.64|907
1592912400000|2020-06-23 11:40:00|1758.29|1757.49|1757.9|1757.4|1758.67|1757.87|1757.56|1756.9|610
1592912700000|2020-06-23 11:45:00|1757.91|1757.41|1757.17|1756.37|1758.03|1757.46|1756.75|1756.15|718
1592913000000|2020-06-23 11:50:00|1757.18|1756.38|1757.99|1757.19|1758.15|1757.35|1757.09|1756.29|685
1592913300000|2020-06-23 11:55:00|1757.97|1757.17|1758.43|1757.63|1758.55|1757.83|1757.36|1756.65|694
1592913600000|2020-06-23 12:00:00|1758.48|1757.68|1757.87|1757.37|1759.36|1758.84|1757.16|1756.36|1181
1592913900000|2020-06-23 12:05:00|1757.86|1757.36|1758.77|1758.27|1759|1758.5|1757.54|1756.94|963
1592914200000|2020-06-23 12:10:00|1758.74|1758.24|1758.2|1757.4|1759.49|1758.99|1757.51|1756.99|1091
1592914500000|2020-06-23 12:15:00|1758.22|1757.42|1761.1|1760.3|1761.32|1760.82|1758.02|1757.22|1264
1592914800000|2020-06-23 12:20:00|1761.09|1760.29|1760.28|1759.78|1761.11|1760.52|1759.5|1759|1363
1592915100000|2020-06-23 12:25:00|1760.31|1759.81|1759.74|1759.24|1760.56|1760.06|1759.28|1758.78|1096
1592915400000|2020-06-23 12:30:00|1759.77|1759.27|1760.18|1759.68|1761.04|1760.35|1759.29|1758.79|1156
1592915700000|2020-06-23 12:35:00|1760.07|1759.57|1760.87|1760.37|1761.43|1760.78|1760.04|1759.54|1327
1592916000000|2020-06-23 12:40:00|1760.88|1760.38|1761.26|1760.76|1762.16|1761.66|1760.85|1760.25|1348
1592916300000|2020-06-23 12:45:00|1761.22|1760.72|1761.37|1760.87|1762.37|1761.74|1760.25|1759.63|1550
1592916600000|2020-06-23 12:50:00|1761.36|1760.86|1760.35|1759.85|1761.83|1761.33|1759.88|1759.27|1208
1592916900000|2020-06-23 12:55:00|1760.3|1759.8|1759.71|1759.21|1761.68|1761.09|1759.4|1758.9|1254
1592917200000|2020-06-23 13:00:00|1759.72|1759.22|1761.17|1760.67|1761.36|1760.86|1759.37|1758.72|1474
1592917500000|2020-06-23 13:05:00|1761.18|1760.68|1760.9|1760.4|1761.32|1760.8|1758.53|1758.03|1569
1592917800000|2020-06-23 13:10:00|1760.83|1760.33|1761.14|1760.64|1761.86|1761.27|1760.4|1759.85|1393
1592918100000|2020-06-23 13:15:00|1761.15|1760.65|1765.32|1764.82|1765.57|1764.96|1761.06|1760.51|1465
1592918400000|2020-06-23 13:20:00|1765.31|1764.81|1766.6|1766.1|1766.97|1766.26|1764.01|1763.51|1874
1592918700000|2020-06-23 13:25:00|1766.65|1766.15|1762.59|1762.09|1767.92|1767.42|1761.1|1760.3|1889
1592919000000|2020-06-23 13:30:00|1762.61|1762.11|1762.02|1761.52|1765.28|1764.53|1761.51|1760.89|1731
1592919300000|2020-06-23 13:35:00|1762.03|1761.53|1763.68|1763.18|1765.14|1764.48|1761.84|1761.23|1644
1592919600000|2020-06-23 13:40:00|1763.82|1763.32|1763.73|1762.93|1765.52|1764.83|1763.16|1762.66|1537
1592919900000|2020-06-23 13:45:00|1763.8|1763|1765.28|1764.78|1765.69|1764.93|1763.21|1762.41|1562
1592920200000|2020-06-23 13:50:00|1765.24|1764.74|1764.13|1763.63|1765.47|1764.97|1762.85|1762.34|1551
1592920500000|2020-06-23 13:55:00|1764.1|1763.6|1765.89|1765.09|1766.62|1766.12|1764.05|1763.55|1586
1592920800000|2020-06-23 14:00:00|1765.86|1765.06|1766.76|1766.26|1767.42|1766.88|1765.77|1765.06|1746
1592921100000|2020-06-23 14:05:00|1766.72|1766.22|1767.59|1767.09|1768.25|1767.66|1765.58|1765.03|1613
1592921400000|2020-06-23 14:10:00|1767.6|1767.1|1767.75|1766.95|1769.16|1768.66|1766.99|1766.39|1894
1592921700000|2020-06-23 14:15:00|1767.74|1766.94|1767.6|1767.1|1769.18|1768.45|1766.39|1765.8|1766
1592922000000|2020-06-23 14:20:00|1767.62|1767.12|1766.69|1766.19|1768.54|1767.95|1766.46|1765.82|1546
1592922300000|2020-06-23 14:25:00|1766.72|1766.22|1767.11|1766.61|1767.53|1766.9|1766.29|1765.7|1542
1592922600000|2020-06-23 14:30:00|1767.18|1766.68|1767.79|1767.29|1767.95|1767.43|1766.53|1766.03|1381
1592922900000|2020-06-23 14:35:00|1767.83|1767.33|1769.04|1768.54|1769.06|1768.56|1766.71|1766.21|1544
1592923200000|2020-06-23 14:40:00|1769.06|1768.56|1768.16|1767.66|1769.68|1769.18|1767.45|1766.95|1670
1592923500000|2020-06-23 14:45:00|1768.17|1767.67|1765.19|1764.69|1768.58|1768.08|1764.98|1764.41|1670
1592923800000|2020-06-23 14:50:00|1765.18|1764.68|1764.37|1763.57|1765.47|1764.97|1762.82|1762.02|1767
1592924100000|2020-06-23 14:55:00|1764.39|1763.59|1766.13|1765.63|1766.47|1765.85|1764.13|1763.56|1467
1592924400000|2020-06-23 15:00:00|1766.16|1765.66|1766.19|1765.69|1766.62|1766.06|1764.83|1764.27|1641
1592924700000|2020-06-23 15:05:00|1766.26|1765.76|1766.18|1765.68|1766.8|1766.3|1765.37|1764.79|1387
1592925000000|2020-06-23 15:10:00|1766.23|1765.73|1767.31|1766.81|1767.49|1766.97|1766.11|1765.61|1337
1592925300000|2020-06-23 15:15:00|1767.27|1766.77|1767.83|1767.33|1768.4|1767.9|1767.23|1766.73|1415
1592925600000|2020-06-23 15:20:00|1767.84|1767.34|1767.56|1767.06|1768.14|1767.64|1766.37|1765.8|1271
1592925900000|2020-06-23 15:25:00|1767.5|1767|1766.85|1766.35|1768.12|1767.58|1766.42|1765.89|1269
1592926200000|2020-06-23 15:30:00|1766.95|1766.15|1765.99|1765.49|1767.33|1766.83|1765.85|1765.35|1307
1592926500000|2020-06-23 15:35:00|1765.96|1765.46|1765.9|1765.4|1766.39|1765.89|1765.18|1764.46|1118
1592926800000|2020-06-23 15:40:00|1765.94|1765.44|1767.34|1766.84|1767.44|1766.94|1765.88|1765.23|1150
1592927100000|2020-06-23 15:45:00|1767.35|1766.85|1767.5|1767|1767.91|1767.3|1766.63|1766.05|1216
1592927400000|2020-06-23 15:50:00|1767.51|1767.01|1766.48|1765.98|1767.63|1767.13|1766.38|1765.8|991
1592927700000|2020-06-23 15:55:00|1766.46|1765.96|1766.54|1766.04|1767.3|1766.8|1765.71|1765.19|1199
1592928000000|2020-06-23 16:00:00|1766.5|1766|1766.95|1766.45|1767.19|1766.54|1766.35|1765.85|899
1592928300000|2020-06-23 16:05:00|1766.94|1766.44|1767.3|1766.8|1767.63|1767|1766.84|1766.28|1042
1592928600000|2020-06-23 16:10:00|1767.49|1766.69|1768.07|1767.57|1768.25|1767.63|1766.88|1766.28|1211
1592928900000|2020-06-23 16:15:00|1768.08|1767.58|1768.12|1767.62|1769.41|1768.85|1767.93|1767.37|1354
1592929200000|2020-06-23 16:20:00|1768.14|1767.64|1767.56|1767.06|1768.28|1767.78|1767.43|1766.93|1232
1592929500000|2020-06-23 16:25:00|1767.53|1767.03|1767.8|1767.3|1767.95|1767.45|1767.36|1766.86|973
1592929800000|2020-06-23 16:30:00|1767.81|1767.31|1767.74|1767.24|1768.33|1767.83|1767.5|1767|924
1592930100000|2020-06-23 16:35:00|1767.73|1767.23|1767.22|1766.72|1768.06|1767.56|1766.6|1766.1|971
1592930400000|2020-06-23 16:40:00|1767.2|1766.7|1767.67|1767.17|1768.04|1767.54|1767.11|1766.61|1042
1592930700000|2020-06-23 16:45:00|1767.61|1767.11|1767.61|1767.11|1768.23|1767.73|1767.52|1767.01|729
1592931000000|2020-06-23 16:50:00|1767.53|1767.03|1765.57|1765.07|1767.82|1767.28|1765.22|1764.66|994
1592931300000|2020-06-23 16:55:00|1765.58|1765.08|1765.8|1765.3|1766.34|1765.64|1765.38|1764.88|810
1592931600000|2020-06-23 17:00:00|1765.86|1765.36|1766.93|1766.43|1767.16|1766.66|1765.51|1765.01|954
1592931900000|2020-06-23 17:05:00|1766.86|1766.36|1766.57|1766.07|1767.24|1766.74|1766.03|1765.44|968
1592932200000|2020-06-23 17:10:00|1766.56|1766.06|1765.88|1765.38|1766.95|1766.45|1765.33|1764.8|981
1592932500000|2020-06-23 17:15:00|1765.87|1765.37|1766.82|1766.32|1767|1766.5|1765.05|1764.55|821
1592932800000|2020-06-23 17:20:00|1766.83|1766.33|1766.3|1765.8|1767.28|1766.78|1766.3|1765.8|820
1592933100000|2020-06-23 17:25:00|1766.33|1765.83|1766.71|1766.21|1767.07|1766.57|1765.36|1764.86|1178
1592933400000|2020-06-23 17:30:00|1766.77|1766.27|1766.35|1765.85|1766.8|1766.3|1766.07|1765.55|1051
1592933700000|2020-06-23 17:35:00|1766.38|1765.88|1766.37|1765.87|1766.82|1766.24|1766.02|1765.37|852
1592934000000|2020-06-23 17:40:00|1766.34|1765.84|1766.11|1765.61|1766.7|1766.2|1765.73|1765.16|856
1592934300000|2020-06-23 17:45:00|1766.14|1765.64|1766.78|1766.28|1766.8|1766.3|1765.87|1765.17|761
1592934600000|2020-06-23 17:50:00|1766.72|1766.22|1766.56|1766.06|1767|1766.5|1766.14|1765.64|956
1592934900000|2020-06-23 17:55:00|1766.57|1766.07|1767.27|1766.77|1767.33|1766.83|1766.11|1765.5|790
1592935200000|2020-06-23 18:00:00|1767.26|1766.76|1766.74|1766.24|1767.26|1766.76|1766.22|1765.67|779
1592935500000|2020-06-23 18:05:00|1766.72|1766.22|1767.14|1766.64|1767.32|1766.82|1766.53|1766.03|734
1592935800000|2020-06-23 18:10:00|1767.17|1766.67|1766.88|1766.38|1767.38|1766.88|1766.34|1765.84|776
1592936100000|2020-06-23 18:15:00|1766.83|1766.33|1767.27|1766.77|1767.31|1766.81|1766.36|1765.86|710
1592936400000|2020-06-23 18:20:00|1767.29|1766.79|1766.69|1766.19|1767.39|1766.89|1766.34|1765.84|708
1592936700000|2020-06-23 18:25:00|1766.68|1766.18|1767.24|1766.74|1767.41|1766.91|1766.57|1766.07|659
1592937000000|2020-06-23 18:30:00|1767.21|1766.71|1767.17|1766.67|1767.32|1766.82|1766.81|1766.31|545
1592937300000|2020-06-23 18:35:00|1767.18|1766.68|1766.88|1766.38|1767.44|1766.94|1766.05|1765.55|921
1592937600000|2020-06-23 18:40:00|1766.85|1766.35|1766.77|1766.27|1767.13|1766.63|1766.21|1765.71|729
1592937900000|2020-06-23 18:45:00|1766.76|1766.26|1766.83|1766.33|1767.1|1766.6|1766.67|1766.17|751
1592938200000|2020-06-23 18:50:00|1766.81|1766.31|1768.89|1768.39|1768.96|1768.46|1766.61|1766.11|1111
1592938500000|2020-06-23 18:55:00|1768.88|1768.38|1768.64|1768.14|1769.07|1768.57|1768.4|1767.77|1147
1592938800000|2020-06-23 19:00:00|1768.65|1768.15|1768.43|1767.93|1768.76|1768.21|1767.9|1767.34|1118
1592939100000|2020-06-23 19:05:00|1768.44|1767.94|1768.84|1768.34|1769.05|1768.55|1767.82|1767.32|986
1592939400000|2020-06-23 19:10:00|1768.85|1768.35|1769.13|1768.33|1769.57|1769.07|1768.55|1767.86|1074
1592939700000|2020-06-23 19:15:00|1769.07|1768.27|1769.32|1768.52|1769.47|1768.87|1768.48|1767.8|1076
1592940000000|2020-06-23 19:20:00|1769.34|1768.54|1769.49|1768.69|1769.88|1769.08|1769.01|1768.36|996
1592940300000|2020-06-23 19:25:00|1769.52|1768.72|1769.33|1768.83|1769.71|1768.99|1768.84|1768.07|855
1592940600000|2020-06-23 19:30:00|1769.29|1768.79|1770.04|1769.24|1770.34|1769.69|1768.74|1768.08|1082
1592940900000|2020-06-23 19:35:00|1770.05|1769.25|1769.59|1768.79|1770.28|1769.59|1769.18|1768.58|1154
1592941200000|2020-06-23 19:40:00|1769.62|1768.82|1769.74|1769.24|1769.99|1769.36|1769.14|1768.61|1064
1592941500000|2020-06-23 19:45:00|1769.78|1769.28|1770.32|1769.52|1770.64|1770.06|1769.56|1768.87|1265
1592941800000|2020-06-23 19:50:00|1770.28|1769.48|1769.83|1769.33|1770.66|1770.02|1769.7|1769.06|1233
1592942100000|2020-06-23 19:55:00|1769.8|1769.3|1770.56|1770.06|1771.4|1770.67|1769.61|1769.11|1461
1592942400000|2020-06-23 20:00:00|1770.54|1770.04|1770.46|1769.96|1771.16|1770.64|1770.23|1769.49|532
1592942700000|2020-06-23 20:05:00|1770.48|1769.98|1770.54|1769.74|1771.33|1770.59|1770.12|1769.35|488
1592943000000|2020-06-23 20:10:00|1770.44|1769.64|1770.23|1769.73|1771.57|1770.88|1770.23|1769.63|520
1592943300000|2020-06-23 20:15:00|1770.2|1769.7|1769.83|1769.03|1770.36|1769.81|1769.07|1768.39|461
1592943600000|2020-06-23 20:20:00|1769.77|1768.97|1769.57|1769.07|1769.99|1769.33|1768.67|1768.03|374
1592943900000|2020-06-23 20:25:00|1769.55|1769.05|1769.7|1768.9|1770.26|1769.58|1769.3|1768.5|304
1592944200000|2020-06-23 20:30:00|1769.74|1768.94|1770.11|1769.31|1770.56|1770.06|1769.68|1768.9|441
1592944500000|2020-06-23 20:35:00|1770.08|1769.28|1771.24|1770.44|1771.4|1770.7|1769.58|1769.08|427
1592944800000|2020-06-23 20:40:00|1771.26|1770.46|1770.95|1770.45|1771.63|1770.83|1770.63|1769.84|378
1592945100000|2020-06-23 20:45:00|1770.93|1770.43|1769.59|1768.79|1771.1|1770.55|1769.09|1768.29|414
1592945400000|2020-06-23 20:50:00|1769.63|1768.83|1767.81|1767.01|1770.62|1769.82|1767.42|1766.62|455
1592945700000|2020-06-23 20:55:00|1767.68|1766.88|1768.5|1767.7|1768.91|1768.11|1767.17|1766.37|549
1592949600000|2020-06-23 22:00:00|1770.1|1769.3|1769.94|1769.14|1770.52|1769.72|1769.43|1768.63|376
1592949900000|2020-06-23 22:05:00|1769.97|1769.17|1769.94|1769.14|1770.45|1769.65|1769.63|1768.83|281
1592950200000|2020-06-23 22:10:00|1770.07|1769.27|1769.04|1768.24|1770.86|1770.06|1768.88|1768.08|329
1592950500000|2020-06-23 22:15:00|1769.03|1768.23|1769.77|1768.97|1769.89|1769.09|1768.29|1767.49|574
1592950800000|2020-06-23 22:20:00|1769.75|1768.95|1769.72|1768.92|1770.12|1769.32|1769.58|1768.78|392
1592951100000|2020-06-23 22:25:00|1769.71|1768.91|1769.78|1768.98|1770.01|1769.21|1769.46|1768.66|386
1592951400000|2020-06-23 22:30:00|1769.79|1768.99|1769.07|1768.27|1770.79|1769.99|1768.83|1768.09|471
1592951700000|2020-06-23 22:35:00|1769.05|1768.25|1770.27|1769.47|1770.69|1769.89|1768.86|1768.06|454
1592952000000|2020-06-23 22:40:00|1770.29|1769.49|1769.93|1769.13|1770.92|1770.12|1769.53|1768.73|439
1592952300000|2020-06-23 22:45:00|1769.94|1769.14|1767.81|1767.01|1770.02|1769.22|1767.46|1766.66|627
1592952600000|2020-06-23 22:50:00|1767.78|1766.98|1767.94|1767.14|1768.8|1768|1767.29|1766.49|522
1592952900000|2020-06-23 22:55:00|1767.95|1767.15|1767.85|1767.05|1768.49|1767.69|1767.2|1766.4|397
1592953200000|2020-06-23 23:00:00|1767.9|1767.1|1767.52|1766.72|1767.9|1767.1|1767.01|1766.21|441
1592953500000|2020-06-23 23:05:00|1767.51|1766.71|1768.24|1767.44|1768.69|1767.89|1766.78|1765.98|434
1592953800000|2020-06-23 23:10:00|1768.21|1767.41|1768.33|1767.53|1768.65|1767.85|1768.17|1767.37|311
1592954100000|2020-06-23 23:15:00|1768.34|1767.54|1768.42|1767.62|1768.98|1768.18|1768.14|1767.34|357
1592954400000|2020-06-23 23:20:00|1768.41|1767.61|1768.65|1767.85|1768.82|1768.02|1768.04|1767.24|385
1592954700000|2020-06-23 23:25:00|1768.66|1767.86|1769.02|1768.22|1769.41|1768.61|1768.37|1767.57|274
1592955000000|2020-06-23 23:30:00|1769.04|1768.24|1769.33|1768.53|1769.69|1768.89|1768.99|1768.19|335
1592955300000|2020-06-23 23:35:00|1769.4|1768.6|1769.1|1768.3|1769.69|1768.89|1768.86|1768.06|314
1592955600000|2020-06-23 23:40:00|1769.11|1768.31|1769.28|1768.48|1769.96|1769.16|1769.09|1768.29|440
1592955900000|2020-06-23 23:45:00|1769.42|1768.62|1769.72|1768.92|1769.99|1769.29|1769.15|1768.52|420
1592956200000|2020-06-23 23:50:00|1769.76|1768.96|1769.71|1768.91|1769.87|1769.23|1769.35|1768.7|286
1592956500000|2020-06-23 23:55:00|1769.72|1768.92|1769.21|1768.41|1769.91|1769.13|1769.19|1768.39|486
1592956800000|2020-06-24 00:00:00|1769.22|1768.42|1769.9|1769.4|1770.53|1769.88|1769.09|1768.29|592
1592957100000|2020-06-24 00:05:00|1770.05|1769.25|1771.08|1770.28|1771.86|1771.06|1769.27|1768.47|872
1592957400000|2020-06-24 00:10:00|1771.13|1770.33|1771.55|1770.75|1771.8|1771|1770.54|1769.74|672
1592957700000|2020-06-24 00:15:00|1771.49|1770.69|1771.35|1770.55|1771.67|1770.87|1770.87|1770.07|635
1592958000000|2020-06-24 00:20:00|1771.27|1770.47|1771.42|1770.62|1773.96|1773.46|1770.95|1770.15|744
1592958300000|2020-06-24 00:25:00|1771.46|1770.66|1773.61|1772.81|1774.04|1773.24|1771.44|1770.64|1291
1592958600000|2020-06-24 00:30:00|1773.6|1772.8|1772.81|1772.01|1773.68|1772.88|1771.92|1771.12|846
1592958900000|2020-06-24 00:35:00|1772.87|1772.07|1770.96|1770.16|1773.4|1772.6|1770.68|1769.88|974
1592959200000|2020-06-24 00:40:00|1770.94|1770.14|1770.06|1769.26|1771.52|1770.72|1769.59|1768.79|852
1592959500000|2020-06-24 00:45:00|1770.13|1769.33|1769.67|1768.87|1770.34|1769.54|1769.35|1768.78|773
1592959800000|2020-06-24 00:50:00|1769.68|1768.88|1771.57|1770.77|1771.67|1770.94|1769.4|1768.79|908
1592960100000|2020-06-24 00:55:00|1771.53|1770.73|1771.04|1770.24|1771.71|1770.91|1770.85|1770.05|660
1592960400000|2020-06-24 01:00:00|1771.06|1770.26|1771.66|1770.86|1772.61|1771.81|1769.39|1768.59|1396
1592960700000|2020-06-24 01:05:00|1771.57|1770.77|1770.85|1770.05|1772.4|1771.6|1770.8|1770|984
1592961000000|2020-06-24 01:10:00|1770.83|1770.03|1771.1|1770.3|1771.85|1771.05|1770.04|1769.24|946
1592961300000|2020-06-24 01:15:00|1771.21|1770.41|1772.65|1771.85|1772.92|1772.12|1770.87|1770.07|872
1592961600000|2020-06-24 01:20:00|1772.64|1771.84|1772.95|1772.15|1773.78|1772.98|1772.64|1771.84|815
1592961900000|2020-06-24 01:25:00|1772.94|1772.14|1772.55|1771.75|1773.5|1772.7|1772.36|1771.56|761
1592962200000|2020-06-24 01:30:00|1772.6|1771.8|1771.82|1771.02|1772.99|1772.19|1771.71|1770.91|821
1592962500000|2020-06-24 01:35:00|1771.84|1771.04|1773.01|1772.21|1773.66|1772.86|1771.74|1770.94|707
1592962800000|2020-06-24 01:40:00|1773.04|1772.24|1772.91|1772.11|1773.44|1772.64|1772.54|1771.74|782
1592963100000|2020-06-24 01:45:00|1772.96|1772.16|1771.78|1770.98|1773.13|1772.33|1771.21|1770.52|957
1592963400000|2020-06-24 01:50:00|1771.75|1770.95|1771.7|1770.9|1771.89|1771.09|1770.41|1769.61|807
1592963700000|2020-06-24 01:55:00|1771.72|1770.92|1770.24|1769.44|1772|1771.2|1769.4|1768.6|878
1592964000000|2020-06-24 02:00:00|1770.29|1769.49|1769.38|1768.58|1770.93|1770.13|1769.19|1768.39|991
1592964300000|2020-06-24 02:05:00|1769.39|1768.59|1769.09|1768.29|1770.08|1769.28|1768.47|1767.67|980
1592964600000|2020-06-24 02:10:00|1769.08|1768.28|1770.26|1769.46|1770.53|1769.73|1768.86|1768.06|786
1592964900000|2020-06-24 02:15:00|1770.29|1769.49|1769.75|1768.95|1770.84|1770.04|1769|1768.2|775
1592965200000|2020-06-24 02:20:00|1769.66|1768.86|1769.09|1768.29|1769.85|1769.05|1768.28|1767.55|737
1592965500000|2020-06-24 02:25:00|1769.07|1768.27|1769.43|1768.93|1769.82|1769.2|1768.92|1768.27|698
1592965800000|2020-06-24 02:30:00|1769.42|1768.92|1770.47|1769.97|1770.73|1770.21|1768.99|1768.37|841
1592966100000|2020-06-24 02:35:00|1770.49|1769.99|1770.74|1769.94|1770.87|1770.24|1769.41|1768.83|618
1592966400000|2020-06-24 02:40:00|1770.83|1770.03|1770.04|1769.24|1771.08|1770.35|1769.89|1769.09|589
1592966700000|2020-06-24 02:45:00|1769.91|1769.11|1769.63|1768.83|1769.91|1769.11|1769.13|1768.33|601
1592967000000|2020-06-24 02:50:00|1769.66|1768.86|1769.26|1768.46|1770.05|1769.25|1769.02|1768.22|550
1592967300000|2020-06-24 02:55:00|1769.27|1768.47|1768.54|1767.74|1769.38|1768.58|1768.09|1767.34|684
1592967600000|2020-06-24 03:00:00|1768.52|1767.72|1768.48|1767.98|1768.84|1768.12|1767.8|1767.21|713
1592967900000|2020-06-24 03:05:00|1768.49|1767.99|1769.49|1768.69|1769.77|1769.03|1768.12|1767.45|559
1592968200000|2020-06-24 03:10:00|1769.48|1768.68|1769.41|1768.61|1769.68|1768.88|1768.97|1768.17|403
1592968500000|2020-06-24 03:15:00|1769.44|1768.64|1769.27|1768.47|1769.66|1768.86|1768.85|1768.22|526
1592968800000|2020-06-24 03:20:00|1769.26|1768.46|1768.87|1768.07|1769.42|1768.62|1768.63|1767.83|481
1592969100000|2020-06-24 03:25:00|1768.85|1768.05|1769.03|1768.23|1769.22|1768.42|1768.61|1767.81|488
1592969400000|2020-06-24 03:30:00|1768.93|1768.13|1769.09|1768.29|1769.34|1768.54|1768.07|1767.27|780
1592969700000|2020-06-24 03:35:00|1769.16|1768.36|1769.69|1768.89|1769.75|1768.95|1768.8|1768|648
1592970000000|2020-06-24 03:40:00|1769.74|1768.94|1768.92|1768.12|1769.88|1769.08|1768.88|1768.08|456
1592970300000|2020-06-24 03:45:00|1768.98|1768.18|1768.76|1767.96|1769.41|1768.61|1768.75|1767.95|432
1592970600000|2020-06-24 03:50:00|1768.73|1767.93|1768.41|1767.61|1768.89|1768.09|1768.09|1767.29|383
1592970900000|2020-06-24 03:55:00|1768.4|1767.6|1768.53|1767.73|1768.87|1768.07|1768.04|1767.24|354
1592971200000|2020-06-24 04:00:00|1768.52|1767.72|1768.15|1767.35|1768.98|1768.18|1768.04|1767.24|399
1592971500000|2020-06-24 04:05:00|1768.13|1767.33|1767.93|1767.13|1768.44|1767.64|1767.9|1767.1|405
1592971800000|2020-06-24 04:10:00|1767.92|1767.12|1767.53|1766.73|1768.37|1767.71|1767.41|1766.61|495
1592972100000|2020-06-24 04:15:00|1767.6|1766.8|1768.21|1767.41|1768.48|1767.68|1767.34|1766.54|477
1592972400000|2020-06-24 04:20:00|1768.02|1767.22|1767.64|1766.84|1768.3|1767.5|1766.86|1766.06|473
1592972700000|2020-06-24 04:25:00|1767.63|1766.83|1768.9|1768.1|1769.03|1768.23|1767.24|1766.44|486
1592973000000|2020-06-24 04:30:00|1768.8|1768|1769.83|1769.03|1770.02|1769.22|1768.77|1767.97|662
1592973300000|2020-06-24 04:35:00|1769.79|1768.99|1770.01|1769.21|1770.08|1769.28|1769.56|1768.76|375
1592973600000|2020-06-24 04:40:00|1770.03|1769.23|1769.58|1768.78|1770.17|1769.37|1769.46|1768.66|343
1592973900000|2020-06-24 04:45:00|1769.59|1768.79|1769.37|1768.57|1770.11|1769.31|1768.89|1768.09|329
1592974200000|2020-06-24 04:50:00|1769.4|1768.6|1768.88|1768.08|1769.4|1768.6|1768.57|1767.77|458
1592974500000|2020-06-24 04:55:00|1768.83|1768.03|1769.42|1768.62|1769.81|1769.01|1768.81|1768.01|357
1592974800000|2020-06-24 05:00:00|1769.45|1768.65|1769.98|1769.18|1770.27|1769.47|1768.52|1767.72|666
1592975100000|2020-06-24 05:05:00|1769.95|1769.15|1770.8|1770|1770.84|1770.04|1769.65|1768.85|429
1592975400000|2020-06-24 05:10:00|1770.79|1769.99|1770.56|1769.76|1770.95|1770.15|1770.2|1769.4|554
1592975700000|2020-06-24 05:15:00|1770.55|1769.75|1770.2|1769.4|1771.52|1770.72|1769.86|1769.22|600
1592976000000|2020-06-24 05:20:00|1770.22|1769.42|1770.2|1769.4|1770.73|1769.93|1770.08|1769.28|407
1592976300000|2020-06-24 05:25:00|1770.23|1769.43|1770.4|1769.6|1770.66|1769.86|1769.99|1769.19|307
1592976600000|2020-06-24 05:30:00|1770.49|1769.69|1771.56|1770.76|1771.76|1770.96|1769.98|1769.18|649
1592976900000|2020-06-24 05:35:00|1771.62|1770.82|1771.24|1770.44|1771.92|1771.12|1770.82|1770.18|563
1592977200000|2020-06-24 05:40:00|1771.27|1770.47|1770.87|1770.07|1771.64|1771.08|1770.7|1769.9|486
1592977500000|2020-06-24 05:45:00|1770.89|1770.09|1771.05|1770.25|1771.17|1770.42|1770.4|1769.6|449
1592977800000|2020-06-24 05:50:00|1770.97|1770.17|1770.22|1769.42|1771.2|1770.51|1770.11|1769.31|467
1592978100000|2020-06-24 05:55:00|1770.23|1769.43|1770.43|1769.63|1770.73|1770|1770.02|1769.22|404
1592978400000|2020-06-24 06:00:00|1770.42|1769.62|1768.79|1768.29|1770.75|1769.95|1768.66|1768.04|904
1592978700000|2020-06-24 06:05:00|1768.9|1768.4|1769.43|1768.63|1769.62|1768.91|1768.1|1767.53|836
1592979000000|2020-06-24 06:10:00|1769.31|1768.51|1769.91|1769.41|1770.22|1769.5|1768.71|1768.06|716
1592979300000|2020-06-24 06:15:00|1769.89|1769.39|1768.78|1767.98|1770.28|1769.63|1768.68|1767.88|663
1592979600000|2020-06-24 06:20:00|1768.74|1767.94|1768.16|1767.36|1768.93|1768.13|1767.8|1767|806
1592979900000|2020-06-24 06:25:00|1768.17|1767.37|1768|1767.5|1769|1768.32|1767.75|1767.21|833
1592980200000|2020-06-24 06:30:00|1768.04|1767.54|1769.64|1769.14|1770.09|1769.44|1767.74|1767.11|877
1592980500000|2020-06-24 06:35:00|1769.66|1769.16|1768.94|1768.44|1769.98|1769.3|1768.4|1767.9|623
1592980800000|2020-06-24 06:40:00|1768.93|1768.43|1766.99|1766.49|1769.52|1768.95|1765.66|1764.86|1118
1592981100000|2020-06-24 06:45:00|1767.01|1766.51|1768.82|1768.32|1769.37|1768.59|1766.96|1766.44|912
1592981400000|2020-06-24 06:50:00|1768.84|1768.34|1769.49|1768.99|1770.01|1769.35|1768.78|1768.13|849
1592981700000|2020-06-24 06:55:00|1769.5|1769|1770.57|1769.77|1771.2|1770.6|1769.23|1768.58|1012
1592982000000|2020-06-24 07:00:00|1770.52|1769.72|1771.06|1770.56|1771.66|1771.09|1769.85|1769.26|1267
1592982300000|2020-06-24 07:05:00|1771.02|1770.52|1770.54|1770.04|1771.11|1770.56|1769.26|1768.64|1196
1592982600000|2020-06-24 07:10:00|1770.56|1770.06|1770.33|1769.83|1770.92|1770.12|1769.76|1769.12|874
1592982900000|2020-06-24 07:15:00|1770.36|1769.86|1770.48|1769.98|1771.21|1770.54|1769.4|1768.9|1029
1592983200000|2020-06-24 07:20:00|1770.49|1769.99|1769.74|1768.94|1771.04|1770.41|1769.12|1768.52|1037
1592983500000|2020-06-24 07:25:00|1769.71|1768.91|1770.2|1769.7|1770.52|1769.9|1769.35|1768.72|871
1592983800000|2020-06-24 07:30:00|1770.29|1769.79|1769.32|1768.82|1770.74|1770.19|1768.75|1768.1|990
1592984100000|2020-06-24 07:35:00|1769.35|1768.85|1771.53|1770.73|1771.53|1770.9|1768.98|1768.33|1040
1592984400000|2020-06-24 07:40:00|1771.38|1770.88|1769.98|1769.48|1771.62|1771|1769.79|1769.25|1129
1592984700000|2020-06-24 07:45:00|1769.99|1769.49|1768.79|1768.29|1770.13|1769.49|1768.56|1767.83|950
1592985000000|2020-06-24 07:50:00|1768.77|1768.27|1769.44|1768.94|1769.67|1769.12|1768.28|1767.67|913
1592985300000|2020-06-24 07:55:00|1769.59|1768.79|1770.36|1769.56|1770.97|1770.47|1768.99|1768.34|670
1592985600000|2020-06-24 08:00:00|1770.38|1769.58|1771.11|1770.61|1771.14|1770.64|1770.17|1769.58|767
1592985900000|2020-06-24 08:05:00|1771.07|1770.57|1770.73|1770.23|1771.7|1771.18|1770.4|1769.9|690
1592986200000|2020-06-24 08:10:00|1770.7|1770.2|1771.6|1771.1|1772.31|1771.81|1770.54|1770.04|1051
1592986500000|2020-06-24 08:15:00|1771.58|1771.08|1772.26|1771.46|1772.35|1771.81|1771.19|1770.69|1087
1592986800000|2020-06-24 08:20:00|1772.24|1771.74|1772|1771.5|1773.95|1773.39|1771.92|1771.42|1310
1592987100000|2020-06-24 08:25:00|1772.08|1771.58|1771.24|1770.74|1772.08|1771.58|1770.94|1770.44|912
1592987400000|2020-06-24 08:30:00|1771.25|1770.75|1771.39|1770.89|1772.58|1771.95|1770.89|1770.39|824
1592987700000|2020-06-24 08:35:00|1771.55|1771.05|1772.75|1772.25|1773.56|1772.88|1771.49|1770.9|1013
1592988000000|2020-06-24 08:40:00|1772.77|1772.27|1773.27|1772.77|1773.46|1772.94|1772.34|1771.84|906
1592988300000|2020-06-24 08:45:00|1773.3|1772.8|1774.32|1773.82|1774.53|1774.03|1773.18|1772.68|1104
1592988600000|2020-06-24 08:50:00|1774.31|1773.81|1774.95|1774.45|1775.63|1775.13|1773.87|1773.34|1255
1592988900000|2020-06-24 08:55:00|1774.99|1774.49|1775.63|1774.83|1775.84|1775.33|1774.12|1773.62|1045
1592989200000|2020-06-24 09:00:00|1775.62|1774.82|1775.27|1774.77|1776.2|1775.7|1774.34|1773.66|1278
1592989500000|2020-06-24 09:05:00|1775.32|1774.82|1776.12|1775.62|1776.51|1775.91|1775.07|1774.57|1007
1592989800000|2020-06-24 09:10:00|1776.06|1775.56|1776.32|1775.52|1777.31|1776.76|1775.44|1774.93|1218
1592990100000|2020-06-24 09:15:00|1776.28|1775.48|1776.1|1775.6|1776.74|1776.14|1775.51|1775.01|1091
1592990400000|2020-06-24 09:20:00|1776.05|1775.55|1776.25|1775.75|1777.06|1776.45|1775.49|1774.97|1056
1592990700000|2020-06-24 09:25:00|1776.4|1775.6|1777.04|1776.54|1777.66|1777.16|1775.39|1774.86|1167
1592991000000|2020-06-24 09:30:00|1777.02|1776.52|1776.9|1776.1|1777.15|1776.62|1776.13|1775.46|977
1592991300000|2020-06-24 09:35:00|1776.75|1776.25|1778.04|1777.54|1778.26|1777.7|1776.57|1775.99|754
1592991600000|2020-06-24 09:40:00|1778.03|1777.53|1777.57|1777.07|1778.61|1778.1|1777.11|1776.58|900
1592991900000|2020-06-24 09:45:00|1777.5|1777|1778.25|1777.75|1778.61|1778.11|1777.43|1776.85|767
1592992200000|2020-06-24 09:50:00|1778.36|1777.56|1778.32|1777.82|1778.66|1778.09|1777.78|1777.22|1008
1592992500000|2020-06-24 09:55:00|1778.54|1777.74|1778.77|1778.27|1778.93|1778.31|1777.82|1777.16|815
1592992800000|2020-06-24 10:00:00|1778.74|1778.24|1779.32|1778.52|1779.88|1779.21|1778.26|1777.6|957
1592993100000|2020-06-24 10:05:00|1779.33|1778.53|1779.2|1778.7|1779.56|1778.9|1778.94|1778.31|527
1592993400000|2020-06-24 10:10:00|1779.18|1778.68|1778.56|1778.06|1779.25|1778.7|1778.25|1777.75|753
1592993700000|2020-06-24 10:15:00|1778.55|1778.05|1777.76|1777.26|1778.74|1778.24|1777.67|1777.17|877
1592994000000|2020-06-24 10:20:00|1777.83|1777.33|1778.12|1777.62|1778.23|1777.73|1777.4|1776.9|789
1592994300000|2020-06-24 10:25:00|1778.07|1777.57|1777.19|1776.69|1778.12|1777.62|1776.39|1775.89|771
1592994600000|2020-06-24 10:30:00|1777.24|1776.74|1777.8|1777.3|1778.02|1777.43|1777.13|1776.56|759
1592994900000|2020-06-24 10:35:00|1777.78|1777.28|1778.08|1777.58|1778.49|1777.99|1777.48|1776.98|704
1592995200000|2020-06-24 10:40:00|1778.06|1777.56|1777.68|1777.18|1778.52|1778.02|1777.46|1776.86|681
1592995500000|2020-06-24 10:45:00|1777.69|1777.19|1777.83|1777.33|1778.61|1778.09|1777.35|1776.67|802
1592995800000|2020-06-24 10:50:00|1777.84|1777.34|1776.6|1775.8|1777.86|1777.36|1776.33|1775.68|656
1592996100000|2020-06-24 10:55:00|1776.61|1775.81|1776.27|1775.77|1777.16|1776.6|1776.24|1775.62|691
1592996400000|2020-06-24 11:00:00|1776.31|1775.81|1776.74|1775.94|1777.2|1776.61|1775.71|1775.21|918
1592996700000|2020-06-24 11:05:00|1776.66|1775.86|1776.5|1776|1777.1|1776.59|1775.61|1775.01|1083
1592997000000|2020-06-24 11:10:00|1776.51|1776.01|1776.37|1775.87|1776.68|1776.13|1774.85|1774.32|863
1592997300000|2020-06-24 11:15:00|1776.38|1775.88|1775.76|1775.26|1776.72|1776.22|1774.83|1774.26|1077
1592997600000|2020-06-24 11:20:00|1775.75|1775.25|1774.38|1773.88|1775.79|1775.25|1773.22|1772.66|1460
1592997900000|2020-06-24 11:25:00|1774.4|1773.9|1775.73|1774.93|1775.84|1775.22|1774.22|1773.72|1178
1592998200000|2020-06-24 11:30:00|1775.71|1774.91|1775.46|1774.66|1776.42|1775.76|1774.82|1774.22|1148
1592998500000|2020-06-24 11:35:00|1775.52|1774.72|1775.7|1774.9|1775.84|1775.1|1773.91|1773.3|1051
1592998800000|2020-06-24 11:40:00|1775.68|1774.88|1775.35|1774.85|1776.29|1775.49|1774.7|1774.12|974
1592999100000|2020-06-24 11:45:00|1775.5|1774.7|1777.06|1776.56|1777.49|1776.94|1774.56|1774.06|1128
1592999400000|2020-06-24 11:50:00|1777.05|1776.55|1778.38|1777.58|1778.69|1778.07|1777.05|1776.42|1297
1592999700000|2020-06-24 11:55:00|1778.18|1777.68|1778.25|1777.75|1778.64|1778.03|1777.04|1776.54|1003
1593000000000|2020-06-24 12:00:00|1778.46|1777.66|1778.22|1777.72|1778.64|1778.13|1777.83|1777.15|1113
1593000300000|2020-06-24 12:05:00|1778.25|1777.75|1774.27|1773.77|1779.23|1778.59|1774.08|1773.58|1370
1593000600000|2020-06-24 12:10:00|1774.46|1773.66|1774.37|1773.87|1774.96|1774.32|1772.2|1771.7|1598
1593000900000|2020-06-24 12:15:00|1774.31|1773.81|1775.05|1774.55|1775.25|1774.69|1773.58|1772.93|1647
1593001200000|2020-06-24 12:20:00|1775.21|1774.71|1775.29|1774.49|1776.26|1775.54|1773.95|1773.37|1551
1593001500000|2020-06-24 12:25:00|1775.31|1774.51|1774.78|1773.98|1775.61|1774.95|1773.52|1772.88|1537
1593001800000|2020-06-24 12:30:00|1774.76|1773.96|1772.58|1771.78|1774.87|1774.3|1769.04|1768.54|1947
1593002100000|2020-06-24 12:35:00|1772.45|1771.65|1773.65|1773.15|1774.13|1773.48|1771.16|1770.41|1760
1593002400000|2020-06-24 12:40:00|1773.63|1773.13|1772.29|1771.49|1774.16|1773.56|1771.72|1771.2|1620
1593002700000|2020-06-24 12:45:00|1772.38|1771.58|1767.9|1767.1|1772.65|1772.14|1764.36|1763.86|2027
1593003000000|2020-06-24 12:50:00|1767.94|1767.14|1767.69|1766.89|1768.12|1767.47|1764.68|1763.88|1889
1593003300000|2020-06-24 12:55:00|1767.55|1767.05|1767.46|1766.66|1768.46|1767.75|1766.37|1765.57|1532
1593003600000|2020-06-24 13:00:00|1767.41|1766.61|1769.82|1769.32|1770.42|1769.89|1764.9|1764.24|1851
1593003900000|2020-06-24 13:05:00|1769.83|1769.33|1769.09|1768.59|1770.44|1769.81|1768.62|1768.06|1706
1593004200000|2020-06-24 13:10:00|1769.06|1768.56|1768.16|1767.66|1769.32|1768.7|1767.51|1767.01|1499
1593004500000|2020-06-24 13:15:00|1768.11|1767.61|1765.03|1764.53|1768.75|1768.25|1764.24|1763.74|1763
1593004800000|2020-06-24 13:20:00|1765.17|1764.37|1765.86|1765.06|1765.86|1765.06|1762.22|1761.64|1841
1593005100000|2020-06-24 13:25:00|1765.71|1765.21|1765.61|1765.11|1766.29|1765.64|1763.69|1762.95|1546
1593005400000|2020-06-24 13:30:00|1765.62|1765.12|1766.35|1765.85|1766.5|1765.95|1762.7|1762.13|1966
1593005700000|2020-06-24 13:35:00|1766.3|1765.8|1769.47|1768.67|1770.58|1769.78|1766.05|1765.5|1861
1593006000000|2020-06-24 13:40:00|1769.51|1768.71|1771.83|1771.33|1772.75|1771.95|1768.37|1767.78|1908
1593006300000|2020-06-24 13:45:00|1771.86|1771.36|1771.11|1770.61|1773.06|1772.45|1770.23|1769.57|1800
1593006600000|2020-06-24 13:50:00|1770.99|1770.49|1769.69|1769.19|1771.46|1770.96|1768.84|1768.34|1911
1593006900000|2020-06-24 13:55:00|1769.72|1769.22|1769.15|1768.35|1770.96|1770.29|1767.2|1766.7|1796
1593007200000|2020-06-24 14:00:00|1769.21|1768.41|1767.69|1767.19|1769.51|1768.71|1765.76|1765.19|1889
1593007500000|2020-06-24 14:05:00|1767.62|1767.12|1769.08|1768.58|1769.47|1768.85|1767.4|1766.84|1791
1593007800000|2020-06-24 14:10:00|1769.13|1768.33|1771.02|1770.52|1772.16|1771.51|1768.41|1767.84|1789
1593008100000|2020-06-24 14:15:00|1771.03|1770.53|1769.88|1769.38|1771.66|1771.06|1769.64|1769.09|1521
1593008400000|2020-06-24 14:20:00|1769.87|1769.37|1768.35|1767.85|1770.33|1769.67|1768.19|1767.55|1515
1593008700000|2020-06-24 14:25:00|1768.34|1767.84|1769.52|1768.72|1770|1769.38|1767.79|1767.23|1381
1593009000000|2020-06-24 14:30:00|1769.66|1768.86|1770.25|1769.75|1770.55|1769.99|1767.34|1766.65|1654
1593009300000|2020-06-24 14:35:00|1770.2|1769.7|1772.86|1772.06|1773.52|1772.87|1770.03|1769.38|1859
1593009600000|2020-06-24 14:40:00|1772.89|1772.09|1773.04|1772.54|1774.14|1773.52|1772.18|1771.59|1603
1593009900000|2020-06-24 14:45:00|1772.99|1772.49|1774.54|1774.04|1774.74|1774.19|1772.93|1772.3|1494
1593010200000|2020-06-24 14:50:00|1774.69|1773.89|1773.8|1773.3|1775.17|1774.57|1772.3|1771.8|1876
1593010500000|2020-06-24 14:55:00|1773.79|1773.29|1774.42|1773.92|1774.94|1774.33|1773.33|1772.83|1701
1593010800000|2020-06-24 15:00:00|1774.4|1773.9|1774.31|1773.81|1775.14|1774.52|1773.32|1772.82|1697
1593011100000|2020-06-24 15:05:00|1774.37|1773.87|1775.99|1775.49|1776.46|1775.94|1773.96|1773.43|1723
1593011400000|2020-06-24 15:10:00|1775.97|1775.47|1772.38|1771.88|1776.28|1775.66|1771.47|1770.92|1813
1593011700000|2020-06-24 15:15:00|1772.45|1771.95|1769.68|1769.18|1774.24|1773.61|1769.46|1768.95|1785
1593012000000|2020-06-24 15:20:00|1769.7|1769.2|1768.83|1768.33|1770.67|1769.99|1767.14|1766.45|1942
1593012300000|2020-06-24 15:25:00|1768.98|1768.48|1768.73|1767.93|1769.29|1768.79|1766.88|1766.16|1895
1593012600000|2020-06-24 15:30:00|1768.66|1768.16|1766.86|1766.06|1768.93|1768.36|1765.98|1765.46|1792
1593012900000|2020-06-24 15:35:00|1766.89|1766.09|1766.09|1765.29|1767.79|1767.15|1765.1|1764.45|1843
1593013200000|2020-06-24 15:40:00|1766.06|1765.26|1764.99|1764.49|1766.53|1765.94|1763.83|1763.26|1847
1593013500000|2020-06-24 15:45:00|1765.01|1764.51|1767.2|1766.4|1767.37|1766.7|1765.01|1764.51|1781
1593013800000|2020-06-24 15:50:00|1767.18|1766.38|1767.02|1766.52|1767.94|1767.32|1765.03|1764.27|1653
1593014100000|2020-06-24 15:55:00|1767.17|1766.37|1767.63|1767.13|1768.03|1767.44|1766.6|1765.96|1580
1593014400000|2020-06-24 16:00:00|1767.64|1767.14|1766.16|1765.36|1767.64|1767.14|1765.1|1764.49|1544
1593014700000|2020-06-24 16:05:00|1766.18|1765.38|1763.38|1762.88|1766.47|1765.84|1763.16|1762.36|1651
1593015000000|2020-06-24 16:10:00|1763.36|1762.86|1762.46|1761.96|1763.97|1763.42|1761.01|1760.33|1781
1593015300000|2020-06-24 16:15:00|1762.39|1761.89|1765.61|1765.11|1765.99|1765.35|1761.76|1761.18|1536
1593015600000|2020-06-24 16:20:00|1765.56|1765.06|1765.68|1765.18|1766.68|1766.05|1764.83|1764.3|1407
1593015900000|2020-06-24 16:25:00|1765.67|1765.17|1765.32|1764.52|1765.78|1765.21|1763.77|1763.21|1447
1593016200000|2020-06-24 16:30:00|1765.34|1764.54|1764.75|1764.25|1765.34|1764.66|1764.03|1763.52|1442
1593016500000|2020-06-24 16:35:00|1764.87|1764.37|1764.84|1764.34|1765.15|1764.53|1764.34|1763.81|1366
1593016800000|2020-06-24 16:40:00|1764.86|1764.36|1766.21|1765.71|1766.43|1765.8|1764.61|1764.02|1301
1593017100000|2020-06-24 16:45:00|1766.24|1765.74|1766.41|1765.61|1767.12|1766.48|1765.86|1765.31|1450
1593017400000|2020-06-24 16:50:00|1766.16|1765.66|1766.34|1765.84|1766.77|1766.1|1765.52|1764.89|1212
1593017700000|2020-06-24 16:55:00|1766.33|1765.83|1766.75|1766.25|1767.27|1766.64|1765.79|1765.27|1157
1593018000000|2020-06-24 17:00:00|1766.76|1766.26|1767.96|1767.16|1768.19|1767.6|1766.21|1765.68|1066
1593018300000|2020-06-24 17:05:00|1768|1767.2|1766.18|1765.38|1768.95|1768.37|1765.92|1765.12|1406
1593018600000|2020-06-24 17:10:00|1766|1765.5|1766.86|1766.06|1767.57|1766.78|1765.92|1765.42|1177
1593018900000|2020-06-24 17:15:00|1766.88|1766.08|1767.99|1767.19|1768.2|1767.58|1766.44|1765.84|1206
1593019200000|2020-06-24 17:20:00|1768.02|1767.22|1765.55|1764.75|1768.02|1767.32|1765.42|1764.66|1423
1593019500000|2020-06-24 17:25:00|1765.56|1764.76|1764.9|1764.4|1766.07|1765.38|1764.09|1763.48|1466
1593019800000|2020-06-24 17:30:00|1764.89|1764.39|1763.65|1763.15|1765.27|1764.68|1763.4|1762.88|1396
1593020100000|2020-06-24 17:35:00|1763.61|1763.11|1766.03|1765.53|1766.2|1765.61|1763.42|1762.92|1238
1593020400000|2020-06-24 17:40:00|1765.94|1765.44|1766.19|1765.69|1766.5|1765.93|1765.42|1764.92|1162
1593020700000|2020-06-24 17:45:00|1766.15|1765.65|1765.48|1764.68|1766.33|1765.83|1764.71|1763.91|1172
1593021000000|2020-06-24 17:50:00|1765.42|1764.62|1766.28|1765.48|1766.35|1765.55|1765.2|1764.4|832
1593021300000|2020-06-24 17:55:00|1766.32|1765.52|1766.15|1765.35|1766.38|1765.73|1765.33|1764.53|936
1593021600000|2020-06-24 18:00:00|1766.16|1765.36|1765.7|1764.9|1766.54|1766.01|1764.95|1764.21|1151
1593021900000|2020-06-24 18:05:00|1765.69|1764.89|1767.75|1767.25|1767.98|1767.33|1765.42|1764.65|1027
1593022200000|2020-06-24 18:10:00|1767.78|1767.28|1767.34|1766.84|1768.4|1767.77|1767.13|1766.48|1072
1593022500000|2020-06-24 18:15:00|1767.36|1766.86|1767.32|1766.82|1767.95|1767.45|1766.69|1765.97|1271
1593022800000|2020-06-24 18:20:00|1767.24|1766.74|1766|1765.5|1767.67|1767.1|1765.79|1765.12|1025
1593023100000|2020-06-24 18:25:00|1766.06|1765.56|1766.01|1765.51|1766.46|1765.93|1765.31|1764.68|1208
1593023400000|2020-06-24 18:30:00|1766.17|1765.37|1766.12|1765.62|1766.74|1766.23|1765.82|1765.23|1207
1593023700000|2020-06-24 18:35:00|1766.13|1765.63|1765.18|1764.68|1766.34|1765.84|1764.61|1764.03|1012
1593024000000|2020-06-24 18:40:00|1765.19|1764.69|1766.02|1765.22|1766.16|1765.51|1765.02|1764.36|1048
1593024300000|2020-06-24 18:45:00|1766.03|1765.23|1765.45|1764.95|1766.18|1765.53|1765.16|1764.56|1004
1593024600000|2020-06-24 18:50:00|1765.53|1765.03|1764.93|1764.43|1765.87|1765.32|1764.47|1763.82|1057
1593024900000|2020-06-24 18:55:00|1764.92|1764.42|1765.65|1764.85|1766.01|1765.42|1764.78|1764.23|1038
1593025200000|2020-06-24 19:00:00|1765.5|1765|1765.17|1764.67|1765.66|1765.1|1764.17|1763.6|1194
1593025500000|2020-06-24 19:05:00|1765.15|1764.65|1764.84|1764.34|1765.18|1764.65|1764.41|1763.78|928
1593025800000|2020-06-24 19:10:00|1764.81|1764.31|1766.03|1765.53|1766.2|1765.65|1764.75|1764.12|1036
1593026100000|2020-06-24 19:15:00|1766.01|1765.51|1766.95|1766.45|1767.03|1766.53|1765.76|1765.13|1154
1593026400000|2020-06-24 19:20:00|1766.87|1766.37|1767.31|1766.81|1767.61|1767.03|1766.52|1765.86|914
1593026700000|2020-06-24 19:25:00|1767.29|1766.79|1767.79|1767.29|1768.08|1767.47|1767.12|1766.56|980
1593027000000|2020-06-24 19:30:00|1767.72|1767.22|1767.7|1766.9|1768.08|1767.35|1766.94|1766.28|1000
1593027300000|2020-06-24 19:35:00|1767.71|1766.91|1766.67|1766.17|1768.09|1767.47|1766.45|1765.65|901
1593027600000|2020-06-24 19:40:00|1766.76|1766.26|1767.09|1766.59|1767.79|1767.2|1766.68|1766.09|1062
1593027900000|2020-06-24 19:45:00|1767.07|1766.57|1767.13|1766.63|1767.62|1766.97|1766.68|1766.18|977
1593028200000|2020-06-24 19:50:00|1767.1|1766.6|1765.86|1765.06|1767.1|1766.6|1764.82|1764.16|1362
1593028500000|2020-06-24 19:55:00|1765.78|1765.28|1765.57|1764.77|1766.95|1766.32|1764.85|1764.24|1279
1593028800000|2020-06-24 20:00:00|1765.71|1764.91|1765.95|1765.45|1766.75|1766.02|1765.65|1764.91|602
1593029100000|2020-06-24 20:05:00|1765.88|1765.38|1765.62|1765.12|1766.84|1766.34|1765.44|1764.7|578
1593029400000|2020-06-24 20:10:00|1765.76|1765.26|1765.31|1764.81|1765.87|1765.29|1765.04|1764.43|394
1593029700000|2020-06-24 20:15:00|1765.3|1764.8|1765.09|1764.59|1765.98|1765.48|1764.93|1764.3|327
1593030000000|2020-06-24 20:20:00|1765.08|1764.58|1764.9|1764.4|1765.49|1764.84|1764.54|1763.89|314
1593030300000|2020-06-24 20:25:00|1764.91|1764.41|1764.66|1763.86|1765.46|1764.71|1764.37|1763.71|323
1593030600000|2020-06-24 20:30:00|1764.62|1763.82|1765.07|1764.27|1765.31|1764.66|1764.01|1763.27|599
1593030900000|2020-06-24 20:35:00|1765|1764.2|1764|1763.2|1765.1|1764.36|1763.84|1763.04|295
1593031200000|2020-06-24 20:40:00|1763.98|1763.18|1764.54|1764.04|1764.89|1764.12|1763.93|1763.13|475
1593031500000|2020-06-24 20:45:00|1764.45|1763.95|1761.98|1761.18|1764.8|1764|1761.7|1760.9|699
1593031800000|2020-06-24 20:50:00|1761.97|1761.17|1762.11|1761.31|1763.06|1762.26|1761.37|1760.57|467
1593032100000|2020-06-24 20:55:00|1762.09|1761.29|1760.91|1760.11|1762.72|1761.92|1760.41|1759.61|463
1593036000000|2020-06-24 22:00:00|1761.22|1760.42|1760.28|1759.48|1761.43|1760.63|1754.96|1753.5|863
1593036300000|2020-06-24 22:05:00|1760.38|1759.58|1760.98|1760.18|1761.41|1760.61|1759.38|1758.58|696
1593036600000|2020-06-24 22:10:00|1760.99|1760.19|1763.38|1762.58|1764.45|1763.52|1760.65|1759.85|731
1593036900000|2020-06-24 22:15:00|1763.33|1762.53|1764.35|1763.55|1764.5|1763.7|1762.97|1762.17|641
1593037200000|2020-06-24 22:20:00|1764.37|1763.57|1763.4|1762.6|1764.78|1763.98|1762.4|1761.6|762
1593037500000|2020-06-24 22:25:00|1763.35|1762.55|1762.91|1762.41|1763.84|1763.19|1762.55|1761.92|621
1593037800000|2020-06-24 22:30:00|1762.94|1762.44|1763.66|1762.86|1763.89|1763.28|1762.59|1762.07|621
1593038100000|2020-06-24 22:35:00|1763.65|1762.85|1763.28|1762.48|1763.84|1763.28|1762.61|1762.05|564
1593038400000|2020-06-24 22:40:00|1763.25|1762.45|1763.62|1762.82|1763.89|1763.09|1762.25|1761.67|523
1593038700000|2020-06-24 22:45:00|1763.75|1762.95|1763.6|1762.8|1764.11|1763.46|1763.08|1762.28|581
1593039000000|2020-06-24 22:50:00|1763.4|1762.9|1763.04|1762.24|1763.78|1763.09|1762.65|1761.85|692
1593039300000|2020-06-24 22:55:00|1763.14|1762.34|1764.42|1763.62|1764.74|1763.94|1762.79|1762.1|574
1593039600000|2020-06-24 23:00:00|1764.44|1763.94|1765.51|1764.71|1765.64|1764.84|1763.92|1763.12|668
1593039900000|2020-06-24 23:05:00|1765.44|1764.64|1763.97|1763.17|1765.84|1765.04|1763.32|1762.52|644
1593040200000|2020-06-24 23:10:00|1763.95|1763.15|1763.5|1762.7|1764.32|1763.52|1763|1762.2|590
1593040500000|2020-06-24 23:15:00|1763.46|1762.66|1764.79|1763.99|1764.92|1764.12|1763.38|1762.58|404
1593040800000|2020-06-24 23:20:00|1764.8|1764|1764.72|1763.92|1764.95|1764.15|1764.05|1763.25|396
1593041100000|2020-06-24 23:25:00|1764.75|1763.95|1765.02|1764.52|1765.56|1764.76|1764.33|1763.53|500
1593041400000|2020-06-24 23:30:00|1765.08|1764.58|1764.43|1763.93|1765.67|1764.92|1764.02|1763.5|614
1593041700000|2020-06-24 23:35:00|1764.55|1763.75|1762.39|1761.59|1764.73|1764.05|1762.25|1761.45|719
1593042000000|2020-06-24 23:40:00|1762.52|1761.72|1762.68|1761.88|1763.33|1762.53|1762.33|1761.53|622
1593042300000|2020-06-24 23:45:00|1762.65|1761.85|1762.54|1761.74|1763.36|1762.56|1761.79|1760.99|629
1593042600000|2020-06-24 23:50:00|1762.67|1761.87|1761.77|1760.97|1763.08|1762.28|1761.41|1760.74|421
1593042900000|2020-06-24 23:55:00|1761.73|1760.93|1762.81|1762.01|1762.87|1762.07|1761.26|1760.46|505
1593043200000|2020-06-25 00:00:00|1762.76|1761.96|1763.19|1762.39|1763.88|1763.28|1762.23|1761.64|655
1593043500000|2020-06-25 00:05:00|1763.28|1762.48|1764.1|1763.3|1765.36|1764.56|1763.09|1762.31|828
1593043800000|2020-06-25 00:10:00|1764.11|1763.31|1763.02|1762.22|1765.78|1764.98|1762.88|1762.08|659
1593044100000|2020-06-25 00:15:00|1763.01|1762.21|1762.73|1761.93|1763.33|1762.53|1762.54|1761.74|540
1593044400000|2020-06-25 00:20:00|1762.74|1761.94|1763.07|1762.27|1763.47|1762.67|1762.43|1761.63|473
1593044700000|2020-06-25 00:25:00|1763.03|1762.23|1763.57|1762.77|1763.87|1763.07|1762.56|1761.83|440
1593045000000|2020-06-25 00:30:00|1763.59|1762.79|1764.59|1763.79|1764.91|1764.11|1763.22|1762.42|521
1593045300000|2020-06-25 00:35:00|1764.55|1763.75|1765.23|1764.43|1765.73|1764.93|1763.55|1762.81|566
1593045600000|2020-06-25 00:40:00|1765.16|1764.36|1765.41|1764.61|1765.73|1764.93|1764.64|1763.84|459
1593045900000|2020-06-25 00:45:00|1765.4|1764.6|1766.18|1765.38|1766.61|1765.82|1765.19|1764.39|682
1593046200000|2020-06-25 00:50:00|1766.19|1765.39|1764.75|1764.25|1766.55|1765.94|1764.38|1763.86|819
1593046500000|2020-06-25 00:55:00|1764.71|1764.21|1765.01|1764.21|1765.65|1765.06|1764.36|1763.83|739
1593046800000|2020-06-25 01:00:00|1765|1764.2|1765.29|1764.49|1766.17|1765.61|1764.55|1763.9|875
1593047100000|2020-06-25 01:05:00|1765.28|1764.48|1765.29|1764.49|1765.74|1764.97|1764.37|1763.77|653
1593047400000|2020-06-25 01:10:00|1765.3|1764.5|1764.05|1763.25|1765.59|1765.07|1763.74|1762.94|807
1593047700000|2020-06-25 01:15:00|1763.93|1763.43|1764.11|1763.31|1764.37|1763.63|1763.06|1762.52|607
1593048000000|2020-06-25 01:20:00|1763.98|1763.18|1764.3|1763.5|1764.52|1763.72|1763.48|1762.68|460
1593048300000|2020-06-25 01:25:00|1764.33|1763.53|1763.7|1762.9|1764.83|1764.03|1763.6|1762.8|503
1593048600000|2020-06-25 01:30:00|1763.75|1762.95|1764.31|1763.51|1764.95|1764.15|1763.54|1762.74|631
1593048900000|2020-06-25 01:35:00|1764.32|1763.52|1763.34|1762.54|1764.7|1763.9|1763.22|1762.42|421
1593049200000|2020-06-25 01:40:00|1763.36|1762.56|1764.88|1764.08|1764.97|1764.17|1762.49|1761.69|813
1593049500000|2020-06-25 01:45:00|1764.86|1764.06|1765.14|1764.34|1765.66|1764.86|1764.49|1763.7|654
1593049800000|2020-06-25 01:50:00|1765.13|1764.33|1764.44|1763.94|1765.54|1764.8|1764.44|1763.82|646
1593050100000|2020-06-25 01:55:00|1764.45|1763.95|1764.26|1763.76|1765.03|1764.24|1763.68|1762.94|668
1593050400000|2020-06-25 02:00:00|1764.32|1763.82|1763.41|1762.61|1764.59|1763.82|1762.73|1762.02|691
1593050700000|2020-06-25 02:05:00|1763.52|1762.72|1762.46|1761.66|1764.02|1763.22|1761.77|1760.97|646
1593051000000|2020-06-25 02:10:00|1762.47|1761.67|1760.81|1760.01|1762.85|1762.05|1760.39|1759.59|967
1593051300000|2020-06-25 02:15:00|1760.84|1760.04|1761.95|1761.15|1762.35|1761.55|1760.81|1760.01|684
1593051600000|2020-06-25 02:20:00|1761.91|1761.11|1761.16|1760.36|1762.59|1761.79|1760.93|1760.13|584
1593051900000|2020-06-25 02:25:00|1761.02|1760.22|1761.44|1760.94|1763.23|1762.48|1761.02|1760.22|788
1593052200000|2020-06-25 02:30:00|1761.48|1760.98|1760.88|1760.08|1761.73|1761.18|1760.49|1759.69|624
1593052500000|2020-06-25 02:35:00|1760.81|1760.01|1760.06|1759.26|1761.35|1760.55|1759.45|1758.85|684
1593052800000|2020-06-25 02:40:00|1760.08|1759.28|1759.67|1758.87|1760.42|1759.62|1758.85|1758.05|608
1593053100000|2020-06-25 02:45:00|1759.69|1758.89|1760.29|1759.49|1760.68|1759.99|1759.51|1758.71|582
1593053400000|2020-06-25 02:50:00|1760.32|1759.52|1760.56|1760.06|1761.06|1760.37|1760.1|1759.3|474
1593053700000|2020-06-25 02:55:00|1760.57|1760.07|1761.41|1760.91|1761.68|1761.03|1760.34|1759.8|549
1593054000000|2020-06-25 03:00:00|1761.55|1760.75|1762.02|1761.52|1762.38|1761.71|1760.76|1760.18|678
1593054300000|2020-06-25 03:05:00|1762.09|1761.59|1761.77|1760.97|1762.68|1761.88|1761.16|1760.66|521
1593054600000|2020-06-25 03:10:00|1761.54|1761.04|1761.19|1760.69|1761.83|1761.24|1760.77|1760.27|383
1593054900000|2020-06-25 03:15:00|1761.34|1760.54|1761.88|1761.08|1762.2|1761.51|1761.02|1760.5|573
1593055200000|2020-06-25 03:20:00|1761.9|1761.1|1762.88|1762.38|1763.12|1762.38|1761.53|1760.96|655
1593055500000|2020-06-25 03:25:00|1762.59|1762.09|1762.95|1762.45|1763.24|1762.69|1762.4|1761.81|565
1593055800000|2020-06-25 03:30:00|1762.86|1762.36|1762.55|1761.75|1763.48|1762.73|1761.89|1761.3|615
1593056100000|2020-06-25 03:35:00|1762.68|1761.88|1762.88|1762.08|1763.54|1762.9|1762.47|1761.75|663
1593056400000|2020-06-25 03:40:00|1762.89|1762.09|1763.51|1762.71|1763.78|1763.01|1762.65|1762.09|501
1593056700000|2020-06-25 03:45:00|1763.42|1762.62|1763.07|1762.27|1764.36|1763.63|1762.22|1761.64|1194
1593057000000|2020-06-25 03:50:00|1763.08|1762.28|1762.41|1761.91|1763.9|1763.25|1762.29|1761.68|621
1593057300000|2020-06-25 03:55:00|1762.4|1761.9|1764.23|1763.73|1764.65|1763.91|1762.1|1761.47|695
1593057600000|2020-06-25 04:00:00|1764.24|1763.74|1764|1763.2|1764.96|1764.21|1763.7|1763|600
1593057900000|2020-06-25 04:05:00|1764.08|1763.28|1763.93|1763.13|1764.55|1763.75|1763.68|1762.91|435
1593058200000|2020-06-25 04:10:00|1763.88|1763.08|1762.92|1762.42|1764.07|1763.31|1762.57|1761.93|546
1593058500000|2020-06-25 04:15:00|1762.89|1762.39|1762|1761.5|1763.19|1762.65|1761.93|1761.29|477
1593058800000|2020-06-25 04:20:00|1762.02|1761.52|1762.96|1762.16|1763.1|1762.45|1762.01|1761.3|516
1593059100000|2020-06-25 04:25:00|1762.97|1762.17|1762.76|1761.96|1763.42|1762.74|1762.5|1761.7|395
1593059400000|2020-06-25 04:30:00|1762.74|1761.94|1763.44|1762.64|1763.56|1762.76|1762.23|1761.55|427
1593059700000|2020-06-25 04:35:00|1763.45|1762.65|1762.83|1762.03|1763.71|1762.91|1762.6|1761.8|353
1593060000000|2020-06-25 04:40:00|1762.94|1762.14|1762.53|1761.73|1763.05|1762.36|1762.3|1761.5|358
1593060300000|2020-06-25 04:45:00|1762.44|1761.64|1762.58|1761.78|1762.82|1762.02|1762.21|1761.41|289
1593060600000|2020-06-25 04:50:00|1762.61|1761.81|1762.8|1762.3|1763.47|1762.67|1762.16|1761.36|427
1593060900000|2020-06-25 04:55:00|1762.95|1762.15|1762.78|1761.98|1763.37|1762.61|1762.26|1761.75|365
1593061200000|2020-06-25 05:00:00|1762.75|1761.95|1763.43|1762.63|1763.6|1762.99|1762.48|1761.95|401
1593061500000|2020-06-25 05:05:00|1763.44|1762.64|1762.51|1762.01|1763.69|1763.04|1762.05|1761.4|465
1593061800000|2020-06-25 05:10:00|1762.56|1762.06|1761.8|1761.3|1763.22|1762.61|1761.51|1760.71|500
1593062100000|2020-06-25 05:15:00|1761.45|1760.95|1762.1|1761.3|1762.49|1761.71|1761.26|1760.6|564
1593062400000|2020-06-25 05:20:00|1762.11|1761.31|1761.29|1760.79|1762.11|1761.46|1761.19|1760.57|610
1593062700000|2020-06-25 05:25:00|1761.5|1760.7|1760.77|1760.27|1761.79|1760.99|1760.37|1759.84|813
1593063000000|2020-06-25 05:30:00|1760.74|1760.24|1760.29|1759.79|1761.14|1760.53|1760.02|1759.52|637
1593063300000|2020-06-25 05:35:00|1760.32|1759.82|1760.64|1760.14|1761.34|1760.56|1760.28|1759.67|673
1593063600000|2020-06-25 05:40:00|1760.58|1760.08|1761.55|1761.05|1761.91|1761.3|1759.9|1759.34|712
1593063900000|2020-06-25 05:45:00|1761.6|1761.1|1763.14|1762.34|1763.46|1762.81|1761.19|1760.69|790
1593064200000|2020-06-25 05:50:00|1763.15|1762.35|1762.46|1761.96|1763.26|1762.46|1762.13|1761.33|656
1593064500000|2020-06-25 05:55:00|1762.48|1761.98|1762.61|1761.81|1763|1762.33|1762.2|1761.49|564
1593064800000|2020-06-25 06:00:00|1762.75|1761.95|1763.35|1762.55|1764.22|1763.54|1762.42|1761.77|994
1593065100000|2020-06-25 06:05:00|1763.36|1762.56|1763.34|1762.84|1763.7|1763.03|1762.56|1761.94|775
1593065400000|2020-06-25 06:10:00|1763.35|1762.85|1762.83|1762.33|1764.33|1763.83|1762.73|1762.23|767
1593065700000|2020-06-25 06:15:00|1762.7|1762.2|1763.38|1762.58|1764.33|1763.68|1762.54|1761.94|730
1593066000000|2020-06-25 06:20:00|1763.33|1762.53|1762.95|1762.15|1764.05|1763.44|1762.74|1761.94|550
1593066300000|2020-06-25 06:25:00|1762.91|1762.11|1764.48|1763.68|1764.66|1764|1762.84|1762.04|558
1593066600000|2020-06-25 06:30:00|1764.54|1763.74|1766.08|1765.28|1766.46|1765.66|1764.16|1763.36|1002
1593066900000|2020-06-25 06:35:00|1766.17|1765.37|1766.4|1765.6|1766.92|1766.14|1765.86|1765.06|629
1593067200000|2020-06-25 06:40:00|1766.45|1765.65|1768.3|1767.8|1769.3|1768.73|1766.16|1765.36|1191
1593067500000|2020-06-25 06:45:00|1768.34|1767.84|1768.19|1767.39|1768.65|1768.05|1767.13|1766.57|911
1593067800000|2020-06-25 06:50:00|1768.15|1767.35|1768.4|1767.9|1768.7|1768.05|1767.36|1766.73|718
1593068100000|2020-06-25 06:55:00|1768.52|1768.02|1767.24|1766.44|1768.78|1768.12|1766.62|1765.83|1030
1593068400000|2020-06-25 07:00:00|1767.26|1766.46|1765.6|1765.1|1767.39|1766.89|1765.51|1764.89|1197
1593068700000|2020-06-25 07:05:00|1765.57|1765.07|1766.22|1765.42|1767.15|1766.47|1765.23|1764.63|1126
1593069000000|2020-06-25 07:10:00|1766.2|1765.4|1766.4|1765.9|1767.33|1766.78|1765.56|1764.79|1259
1593069300000|2020-06-25 07:15:00|1766.55|1765.75|1766.69|1766.19|1766.88|1766.38|1765.58|1765.08|1120
1593069600000|2020-06-25 07:20:00|1766.81|1766.31|1767.17|1766.67|1767.94|1767.32|1766.65|1766.15|994
1593069900000|2020-06-25 07:25:00|1767.07|1766.57|1766.42|1765.92|1767.59|1767.09|1766.09|1765.59|835
1593070200000|2020-06-25 07:30:00|1766.52|1766.02|1767.56|1767.06|1767.67|1767.17|1765.87|1765.3|949
1593070500000|2020-06-25 07:35:00|1767.51|1767.01|1768.21|1767.71|1768.54|1767.98|1767.3|1766.8|940
1593070800000|2020-06-25 07:40:00|1768.18|1767.68|1767.93|1767.43|1768.97|1768.44|1767.85|1767.21|1032
1593071100000|2020-06-25 07:45:00|1767.97|1767.47|1768.16|1767.66|1769.12|1768.59|1767.5|1767|1061
1593071400000|2020-06-25 07:50:00|1768.12|1767.62|1768|1767.5|1768.46|1767.96|1767.29|1766.76|907
1593071700000|2020-06-25 07:55:00|1768.27|1767.47|1766.2|1765.7|1768.41|1767.88|1766.18|1765.68|1052
1593072000000|2020-06-25 08:00:00|1766.35|1765.55|1766.61|1766.11|1767.07|1766.52|1766.29|1765.54|871
1593072300000|2020-06-25 08:05:00|1766.71|1765.91|1766.57|1766.07|1767.13|1766.48|1765.54|1764.93|1067
1593072600000|2020-06-25 08:10:00|1766.55|1766.05|1767.12|1766.62|1767.29|1766.66|1766.3|1765.73|838
1593072900000|2020-06-25 08:15:00|1767.13|1766.63|1766.44|1765.94|1767.4|1766.77|1766.29|1765.72|704
1593073200000|2020-06-25 08:20:00|1766.45|1765.95|1764.69|1764.19|1766.71|1766.11|1764.17|1763.67|1140
1593073500000|2020-06-25 08:25:00|1764.76|1764.26|1764.99|1764.49|1765.84|1765.24|1764.33|1763.74|958
1593073800000|2020-06-25 08:30:00|1765.01|1764.51|1765.61|1765.11|1766.15|1765.65|1764.6|1764.1|939
1593074100000|2020-06-25 08:35:00|1765.76|1764.96|1764.91|1764.41|1766.14|1765.5|1764.17|1763.67|1078
1593074400000|2020-06-25 08:40:00|1764.98|1764.48|1764.53|1764.03|1765.24|1764.74|1763.73|1763.22|1059
1593074700000|2020-06-25 08:45:00|1764.38|1763.88|1763.94|1763.44|1765.42|1764.92|1763.92|1763.42|793
1593075000000|2020-06-25 08:50:00|1763.88|1763.38|1764.62|1764.12|1764.91|1764.41|1762.7|1762.2|1105
1593075300000|2020-06-25 08:55:00|1764.65|1764.15|1763.26|1762.76|1764.73|1764.18|1763.16|1762.62|910
1593075600000|2020-06-25 09:00:00|1763.22|1762.72|1763.31|1762.81|1764.28|1763.78|1762.84|1762.25|833
1593075900000|2020-06-25 09:05:00|1763.27|1762.77|1762.87|1762.37|1764.06|1763.51|1762.85|1762.3|980
1593076200000|2020-06-25 09:10:00|1762.94|1762.44|1762.28|1761.78|1763.71|1763.08|1761.78|1761.28|995
1593076500000|2020-06-25 09:15:00|1762.29|1761.79|1763.79|1762.99|1764.06|1763.41|1762.15|1761.56|914
1593076800000|2020-06-25 09:20:00|1763.77|1762.97|1764.72|1764.22|1764.94|1764.34|1763.45|1762.92|767
1593077100000|2020-06-25 09:25:00|1764.77|1764.27|1764.91|1764.11|1765.05|1764.4|1764.33|1763.83|706
1593077400000|2020-06-25 09:30:00|1764.9|1764.1|1761.37|1760.87|1765.01|1764.4|1761.18|1760.65|1266
1593077700000|2020-06-25 09:35:00|1761.32|1760.82|1763.48|1762.98|1763.7|1763.07|1761.09|1760.36|1194
1593078000000|2020-06-25 09:40:00|1763.49|1762.99|1763.46|1762.96|1764.01|1763.48|1763.02|1762.52|1107
1593078300000|2020-06-25 09:45:00|1763.47|1762.97|1762.87|1762.37|1763.73|1763.15|1762.79|1762.16|763
1593078600000|2020-06-25 09:50:00|1762.88|1762.38|1762.76|1762.26|1763.24|1762.62|1762.05|1761.49|848
1593078900000|2020-06-25 09:55:00|1762.77|1762.27|1762.01|1761.51|1763.53|1762.97|1761.9|1761.35|772
1593079200000|2020-06-25 10:00:00|1761.93|1761.43|1762.57|1762.07|1762.91|1762.37|1761.07|1760.57|717
1593079500000|2020-06-25 10:05:00|1762.75|1761.95|1761.4|1760.6|1763.62|1762.95|1760.39|1759.74|995
1593079800000|2020-06-25 10:10:00|1761.39|1760.59|1760.8|1760.3|1761.57|1761.05|1760.45|1759.82|902
1593080100000|2020-06-25 10:15:00|1760.78|1760.28|1760.18|1759.38|1761.23|1760.7|1759.68|1759.18|1004
1593080400000|2020-06-25 10:20:00|1760.16|1759.36|1762.33|1761.83|1762.55|1761.93|1759.77|1759.22|981
1593080700000|2020-06-25 10:25:00|1762.34|1761.84|1761.46|1760.66|1762.59|1762.09|1760.97|1760.39|930
1593081000000|2020-06-25 10:30:00|1761.5|1760.7|1761.53|1761.03|1762.68|1762.13|1761.22|1760.56|956
1593081300000|2020-06-25 10:35:00|1761.51|1761.01|1761.88|1761.08|1761.88|1761.22|1760.76|1760.23|755
1593081600000|2020-06-25 10:40:00|1761.7|1761.2|1761.98|1761.48|1762.24|1761.62|1760.87|1760.37|698
1593081900000|2020-06-25 10:45:00|1761.96|1761.46|1761.56|1761.06|1762.29|1761.65|1761.36|1760.7|474
1593082200000|2020-06-25 10:50:00|1761.62|1761.12|1761.82|1761.32|1762.19|1761.4|1761.02|1760.46|626
1593082500000|2020-06-25 10:55:00|1761.78|1761.28|1759.57|1759.07|1761.93|1761.43|1758.85|1758.35|1032
1593082800000|2020-06-25 11:00:00|1759.78|1758.98|1761.46|1760.96|1761.82|1761.32|1759.29|1758.79|1090
1593083100000|2020-06-25 11:05:00|1761.47|1760.97|1762.79|1762.29|1762.85|1762.35|1761.27|1760.77|779
1593083400000|2020-06-25 11:10:00|1762.83|1762.33|1762.76|1762.26|1763.89|1763.23|1762.48|1761.92|1034
1593083700000|2020-06-25 11:15:00|1762.75|1762.25|1762.84|1762.34|1763.45|1762.84|1761.96|1761.46|857
1593084000000|2020-06-25 11:20:00|1762.82|1762.32|1762.52|1762.02|1763.63|1762.99|1762.12|1761.62|972
1593084300000|2020-06-25 11:25:00|1762.51|1762.01|1763.07|1762.57|1763.7|1763.08|1762.45|1761.81|922
1593084600000|2020-06-25 11:30:00|1763.05|1762.55|1761.35|1760.85|1763.64|1762.84|1760.76|1760.26|712
1593084900000|2020-06-25 11:35:00|1761.31|1760.81|1761.53|1761.03|1762.05|1761.5|1760.72|1760.2|659
1593085200000|2020-06-25 11:40:00|1761.58|1761.08|1760.84|1760.34|1762.49|1761.9|1760.64|1760.14|781
1593085500000|2020-06-25 11:45:00|1760.76|1760.26|1760.73|1760.23|1761.01|1760.51|1758.97|1758.47|1176
1593085800000|2020-06-25 11:50:00|1760.79|1760.29|1759.84|1759.34|1761.33|1760.79|1759.63|1759.13|749
1593086100000|2020-06-25 11:55:00|1759.83|1759.33|1759.79|1759.29|1760.85|1760.23|1759.28|1758.78|839
1593086400000|2020-06-25 12:00:00|1759.76|1759.26|1758.93|1758.43|1760.67|1760.17|1758.66|1758.08|1047
1593086700000|2020-06-25 12:05:00|1758.84|1758.34|1759.72|1759.22|1760.03|1759.53|1758.76|1758.12|1016
1593087000000|2020-06-25 12:10:00|1759.7|1759.2|1757.98|1757.48|1759.93|1759.43|1757.45|1756.95|1201
1593087300000|2020-06-25 12:15:00|1757.97|1757.47|1757.09|1756.59|1758.66|1758.16|1756.98|1756.31|1325
1593087600000|2020-06-25 12:20:00|1757.08|1756.58|1757.81|1757.31|1758.16|1757.66|1755.7|1755.15|1429
1593087900000|2020-06-25 12:25:00|1757.79|1757.29|1757.12|1756.32|1758.39|1757.89|1756.23|1755.52|1217
1593088200000|2020-06-25 12:30:00|1757.13|1756.33|1758.74|1758.24|1759.69|1759.19|1756.09|1755.49|1692
1593088500000|2020-06-25 12:35:00|1758.71|1758.21|1760.11|1759.61|1760.35|1759.78|1756.87|1756.37|1534
1593088800000|2020-06-25 12:40:00|1760.09|1759.59|1760.52|1760.02|1760.96|1760.46|1758.89|1758.39|1267
1593089100000|2020-06-25 12:45:00|1760.51|1760.01|1761.44|1760.94|1762.34|1761.8|1760.51|1760.01|1313
1593089400000|2020-06-25 12:50:00|1761.46|1760.96|1763.41|1762.91|1763.55|1762.98|1761.04|1760.54|1414
1593089700000|2020-06-25 12:55:00|1763.4|1762.9|1764.6|1764.1|1765.77|1765.22|1762.99|1762.49|1603
1593090000000|2020-06-25 13:00:00|1764.35|1763.85|1764.34|1763.84|1766.15|1765.42|1763.6|1763.1|1378
1593090300000|2020-06-25 13:05:00|1764.45|1763.95|1764.45|1763.95|1765.51|1765.01|1763.94|1763.44|1308
1593090600000|2020-06-25 13:10:00|1764.49|1763.99|1765.88|1765.38|1766.1|1765.6|1763.48|1762.98|1298
1593090900000|2020-06-25 13:15:00|1765.87|1765.37|1765.48|1764.98|1767|1766.5|1764.32|1763.82|1478
1593091200000|2020-06-25 13:20:00|1765.55|1765.05|1764.18|1763.68|1765.82|1765.32|1763.27|1762.77|1244
1593091500000|2020-06-25 13:25:00|1764.17|1763.67|1764.79|1764.29|1765.49|1764.95|1763.06|1762.49|1151
1593091800000|2020-06-25 13:30:00|1764.76|1764.26|1764.46|1763.96|1765.11|1764.61|1762.9|1762.4|1539
1593092100000|2020-06-25 13:35:00|1764.61|1764.11|1764.01|1763.51|1764.89|1764.39|1762.33|1761.83|1510
1593092400000|2020-06-25 13:40:00|1764|1763.5|1762.5|1762|1764.39|1763.89|1760.88|1760.38|1638
1593092700000|2020-06-25 13:45:00|1762.49|1761.99|1761.32|1760.82|1763.25|1762.75|1761.25|1760.75|1600
1593093000000|2020-06-25 13:50:00|1761.28|1760.78|1763.12|1762.62|1763.4|1762.9|1760.68|1760.18|1467
1593093300000|2020-06-25 13:55:00|1763.19|1762.69|1762.46|1761.96|1763.33|1762.78|1761.24|1760.74|1405
1593093600000|2020-06-25 14:00:00|1762.45|1761.95|1760.43|1759.93|1762.57|1762.04|1759.01|1758.51|1876
1593093900000|2020-06-25 14:05:00|1760.46|1759.96|1758.52|1758.02|1760.67|1760.16|1757.99|1757.49|1721
1593094200000|2020-06-25 14:10:00|1758.56|1758.06|1758.24|1757.74|1760.84|1760.34|1758.11|1757.61|1596
1593094500000|2020-06-25 14:15:00|1758.22|1757.72|1758.74|1758.24|1760.06|1759.56|1757.63|1757.13|1707
1593094800000|2020-06-25 14:20:00|1758.73|1758.23|1761.38|1760.88|1761.72|1761.22|1758.07|1757.57|1699
1593095100000|2020-06-25 14:25:00|1761.35|1760.85|1760.64|1760.14|1761.72|1761.22|1760.22|1759.72|1575
1593095400000|2020-06-25 14:30:00|1760.58|1760.08|1762.29|1761.79|1763.15|1762.52|1760.45|1759.79|1469
1593095700000|2020-06-25 14:35:00|1762.31|1761.81|1762.68|1762.18|1763.89|1763.2|1762.27|1761.77|1330
1593096000000|2020-06-25 14:40:00|1762.74|1762.24|1762.74|1762.24|1763.07|1762.57|1761.74|1761.24|1425
1593096300000|2020-06-25 14:45:00|1762.89|1762.39|1761.96|1761.46|1763.55|1763.05|1761.84|1761.34|1327
1593096600000|2020-06-25 14:50:00|1761.93|1761.43|1760.71|1760.21|1762.82|1762.32|1760.48|1759.98|1505
1593096900000|2020-06-25 14:55:00|1760.72|1760.22|1760.15|1759.65|1761.89|1761.39|1759.95|1759.19|1409
1593097200000|2020-06-25 15:00:00|1760.13|1759.63|1760.53|1760.03|1761.49|1760.99|1759.96|1759.34|1386
1593097500000|2020-06-25 15:05:00|1760.6|1760.1|1761.7|1761.2|1761.98|1761.48|1759.35|1758.85|1545
1593097800000|2020-06-25 15:10:00|1761.69|1761.19|1760.34|1759.54|1762.07|1761.57|1760.19|1759.54|1455
1593098100000|2020-06-25 15:15:00|1760.26|1759.76|1760.11|1759.61|1760.38|1759.88|1759.09|1758.43|1511
1593098400000|2020-06-25 15:20:00|1760.1|1759.6|1759.09|1758.59|1760.46|1759.96|1758.97|1758.35|1426
1593098700000|2020-06-25 15:25:00|1759.12|1758.62|1758.51|1758.01|1759.81|1759.31|1758.4|1757.9|1334
1593099000000|2020-06-25 15:30:00|1758.52|1758.02|1758.97|1758.47|1759.58|1759.08|1758.26|1757.76|1319
1593099300000|2020-06-25 15:35:00|1759.04|1758.54|1761.34|1760.84|1761.59|1761.09|1758.76|1758.26|1489
1593099600000|2020-06-25 15:40:00|1761.39|1760.89|1761.67|1761.17|1763.33|1762.83|1761.1|1760.6|1239
1593099900000|2020-06-25 15:45:00|1761.69|1761.19|1761.64|1761.14|1761.92|1761.42|1761.43|1760.86|1079
1593100200000|2020-06-25 15:50:00|1761.63|1761.13|1760.97|1760.47|1762.1|1761.6|1760.91|1760.41|1041
1593100500000|2020-06-25 15:55:00|1761.01|1760.51|1761.44|1760.94|1761.53|1761.03|1760.8|1760.3|890
1593100800000|2020-06-25 16:00:00|1761.47|1760.97|1763.52|1763.02|1764.23|1763.49|1761.47|1760.97|1237
1593101100000|2020-06-25 16:05:00|1763.53|1763.03|1763.72|1763.22|1764.65|1764.15|1763.48|1762.98|1005
1593101400000|2020-06-25 16:10:00|1763.73|1763.23|1763.25|1762.75|1764.11|1763.61|1762.35|1761.85|1046
1593101700000|2020-06-25 16:15:00|1763.07|1762.57|1764.59|1764.09|1764.81|1764.17|1763.07|1762.57|1039
1593102000000|2020-06-25 16:20:00|1764.65|1764.15|1764.09|1763.59|1765.24|1764.74|1763.88|1763.36|1028
1593102300000|2020-06-25 16:25:00|1764.08|1763.58|1764.07|1763.57|1764.6|1764|1763.77|1763.27|960
1593102600000|2020-06-25 16:30:00|1764.1|1763.6|1763.07|1762.57|1764.63|1764.13|1763.03|1762.53|1116
1593102900000|2020-06-25 16:35:00|1763.09|1762.59|1764.31|1763.81|1764.58|1764.08|1762.83|1762.33|964
1593103200000|2020-06-25 16:40:00|1764.32|1763.82|1763.42|1762.92|1765.1|1764.6|1763.29|1762.79|1088
1593103500000|2020-06-25 16:45:00|1763.44|1762.94|1764.67|1763.87|1764.91|1764.3|1763.27|1762.7|1085
1593103800000|2020-06-25 16:50:00|1764.68|1763.88|1764.41|1763.91|1765.11|1764.45|1764.12|1763.47|936
1593104100000|2020-06-25 16:55:00|1764.36|1763.86|1763.4|1762.9|1764.61|1763.94|1763.14|1762.52|886
1593104400000|2020-06-25 17:00:00|1763.38|1762.88|1763.94|1763.44|1764.44|1763.83|1762.93|1762.22|973
1593104700000|2020-06-25 17:05:00|1764.07|1763.27|1763.69|1763.19|1764.46|1763.86|1763.35|1762.7|956
1593105000000|2020-06-25 17:10:00|1763.84|1763.04|1764.17|1763.67|1764.31|1763.73|1763.32|1762.65|794
1593105300000|2020-06-25 17:15:00|1764.38|1763.58|1762.68|1762.18|1764.65|1764.04|1762.45|1761.88|936
1593105600000|2020-06-25 17:20:00|1762.67|1762.17|1762.8|1762.3|1763.25|1762.63|1762.25|1761.65|1000
1593105900000|2020-06-25 17:25:00|1762.86|1762.36|1762.01|1761.51|1762.96|1762.46|1761.57|1760.98|1207
1593106200000|2020-06-25 17:30:00|1762.3|1761.5|1761.53|1761.03|1762.3|1761.72|1761.25|1760.65|1091
1593106500000|2020-06-25 17:35:00|1761.55|1761.05|1761.93|1761.43|1762.15|1761.6|1761.36|1760.79|1043
1593106800000|2020-06-25 17:40:00|1761.94|1761.44|1761.91|1761.41|1762.37|1761.7|1761.69|1761.19|895
1593107100000|2020-06-25 17:45:00|1761.9|1761.4|1762.49|1761.99|1762.87|1762.37|1761.78|1761.28|765
1593107400000|2020-06-25 17:50:00|1762.45|1761.95|1762.56|1762.06|1763.18|1762.54|1762.3|1761.8|686
1593107700000|2020-06-25 17:55:00|1762.59|1762.09|1762.93|1762.43|1763.02|1762.52|1762.24|1761.74|569
1593108000000|2020-06-25 18:00:00|1762.9|1762.4|1762.21|1761.71|1763.32|1762.63|1761.95|1761.45|909
1593108300000|2020-06-25 18:05:00|1762.26|1761.76|1762.04|1761.54|1762.45|1761.89|1761.97|1761.47|561
1593108600000|2020-06-25 18:10:00|1762.05|1761.55|1762.54|1762.04|1763.03|1762.48|1761.92|1761.42|603
1593108900000|2020-06-25 18:15:00|1762.55|1762.05|1762.25|1761.75|1762.85|1762.35|1761.96|1761.46|708
1593109200000|2020-06-25 18:20:00|1762.24|1761.74|1762.11|1761.61|1762.64|1762.14|1761.72|1761.16|629
1593109500000|2020-06-25 18:25:00|1762.12|1761.62|1763.17|1762.67|1763.29|1762.69|1762.03|1761.53|628
1593109800000|2020-06-25 18:30:00|1763.15|1762.65|1762.25|1761.75|1763.43|1762.84|1762.05|1761.51|782
1593110100000|2020-06-25 18:35:00|1762.26|1761.76|1762.81|1762.31|1763.34|1762.77|1762.2|1761.59|731
1593110400000|2020-06-25 18:40:00|1762.84|1762.34|1762.88|1762.38|1763.43|1762.82|1762.56|1762.06|621
1593110700000|2020-06-25 18:45:00|1762.83|1762.33|1763.56|1762.76|1763.66|1762.92|1762.61|1762.08|729
1593111000000|2020-06-25 18:50:00|1763.57|1762.77|1763.72|1763.22|1764.17|1763.67|1763.22|1762.65|764
1593111300000|2020-06-25 18:55:00|1763.67|1763.17|1763.66|1762.86|1764.04|1763.54|1763.08|1762.42|805
1593111600000|2020-06-25 19:00:00|1763.82|1763.02|1763.92|1763.42|1764.25|1763.57|1763.07|1762.54|1014
1593111900000|2020-06-25 19:05:00|1763.91|1763.41|1763.92|1763.12|1764.26|1763.68|1763.43|1762.87|882
1593112200000|2020-06-25 19:10:00|1763.9|1763.1|1763.92|1763.42|1764.11|1763.42|1763.24|1762.66|857
1593112500000|2020-06-25 19:15:00|1763.9|1763.4|1762.98|1762.48|1764.01|1763.4|1762.9|1762.4|740
1593112800000|2020-06-25 19:20:00|1762.96|1762.46|1763.3|1762.8|1763.85|1763.17|1762.71|1762.21|574
1593113100000|2020-06-25 19:25:00|1763.33|1762.83|1763.21|1762.71|1763.89|1763.14|1763.01|1762.51|694
1593113400000|2020-06-25 19:30:00|1763.54|1762.74|1762.76|1762.26|1763.69|1763.04|1761.97|1761.41|911
1593113700000|2020-06-25 19:35:00|1762.77|1762.27|1763.73|1763.23|1763.91|1763.41|1762.75|1762.18|757
1593114000000|2020-06-25 19:40:00|1763.78|1763.28|1763.2|1762.7|1764|1763.5|1762.98|1762.43|817
1593114300000|2020-06-25 19:45:00|1763.16|1762.66|1763.35|1762.85|1763.72|1763.1|1763.02|1762.47|676
1593114600000|2020-06-25 19:50:00|1763.34|1762.84|1763.64|1763.14|1763.87|1763.35|1763.25|1762.72|744
1593114900000|2020-06-25 19:55:00|1763.63|1763.13|1763.94|1763.44|1764.6|1763.92|1763.38|1762.84|839
1593115200000|2020-06-25 20:00:00|1763.93|1763.43|1764|1763.5|1764.52|1763.9|1763.91|1763.37|463
1593115500000|2020-06-25 20:05:00|1763.99|1763.49|1764.18|1763.68|1764.58|1763.98|1763.92|1763.33|341
1593115800000|2020-06-25 20:10:00|1764.15|1763.65|1763.87|1763.37|1764.49|1763.95|1763.68|1763.11|296
1593116100000|2020-06-25 20:15:00|1763.86|1763.36|1763.23|1762.43|1763.86|1763.36|1763.08|1762.35|314
1593116400000|2020-06-25 20:20:00|1763.33|1762.53|1763.18|1762.38|1763.58|1762.9|1762.91|1762.11|234
1593116700000|2020-06-25 20:25:00|1763.12|1762.32|1762.94|1762.14|1763.62|1762.82|1762.8|1762.11|308
1593117000000|2020-06-25 20:30:00|1762.83|1762.03|1763.09|1762.29|1763.22|1762.55|1762.38|1761.59|303
1593117300000|2020-06-25 20:35:00|1763.1|1762.3|1764|1763.5|1764.27|1763.54|1763.07|1762.27|197
1593117600000|2020-06-25 20:40:00|1764.02|1763.52|1764.16|1763.36|1764.36|1763.62|1763.75|1763.2|204
1593117900000|2020-06-25 20:45:00|1764.18|1763.38|1764.48|1763.68|1764.54|1763.97|1763.91|1763.32|235
1593118200000|2020-06-25 20:50:00|1764.47|1763.67|1764.3|1763.5|1764.89|1764.39|1764.05|1763.49|306
1593118500000|2020-06-25 20:55:00|1764.25|1763.75|1764.37|1763.57|1765.12|1764.62|1763.73|1763.08|424
1593122400000|2020-06-25 22:00:00|1764.93|1764.13|1765.59|1764.79|1765.81|1765.01|1763.38|1762.58|476
1593122700000|2020-06-25 22:05:00|1765.6|1764.8|1764.98|1764.18|1767.72|1765.61|1764.8|1762.04|450
1593123000000|2020-06-25 22:10:00|1764.82|1764.02|1764.85|1764.05|1767.45|1764.83|1764.39|1761.95|513
1593123300000|2020-06-25 22:15:00|1764.88|1764.08|1764.63|1763.83|1764.88|1764.08|1764.37|1763.57|280
1593123600000|2020-06-25 22:20:00|1764.57|1763.77|1764.58|1763.78|1765.02|1764.4|1764.36|1763.56|318
1593123900000|2020-06-25 22:25:00|1764.98|1764.18|1764.78|1763.98|1765|1764.29|1764.1|1763.38|343
1593124200000|2020-06-25 22:30:00|1764.79|1763.99|1765.3|1764.5|1765.76|1765.16|1764.75|1763.95|329
1593124500000|2020-06-25 22:35:00|1765.33|1764.53|1765.08|1764.28|1765.41|1764.61|1764.83|1764.03|320
1593124800000|2020-06-25 22:40:00|1765.12|1764.32|1765|1764.2|1765.22|1764.42|1764.89|1764.09|183
1593125100000|2020-06-25 22:45:00|1764.97|1764.17|1764.7|1763.9|1766.65|1764.36|1764.5|1762.65|284
1593125400000|2020-06-25 22:50:00|1764.71|1763.91|1764.95|1764.15|1765.05|1764.25|1764.7|1763.9|186
1593125700000|2020-06-25 22:55:00|1764.94|1764.14|1764.81|1764.01|1765|1764.2|1764.8|1764|149
1593126000000|2020-06-25 23:00:00|1764.8|1764|1765.23|1764.43|1765.25|1764.45|1764.39|1763.64|195
1593126300000|2020-06-25 23:05:00|1765.21|1764.41|1765.5|1764.7|1765.67|1765.09|1765.2|1764.4|215
1593126600000|2020-06-25 23:10:00|1765.49|1764.69|1765.85|1765.05|1765.98|1765.32|1765.23|1764.43|318
1593126900000|2020-06-25 23:15:00|1765.86|1765.06|1765.68|1764.88|1766.26|1765.76|1765.33|1764.53|414
1593127200000|2020-06-25 23:20:00|1765.67|1764.87|1765.16|1764.66|1765.89|1765.37|1765.1|1764.46|290
1593127500000|2020-06-25 23:25:00|1765.33|1764.53|1765.7|1764.9|1765.7|1764.92|1765|1764.39|265
1593127800000|2020-06-25 23:30:00|1765.77|1764.97|1765.59|1764.79|1767.04|1766.24|1765.33|1764.67|579
1593128100000|2020-06-25 23:35:00|1765.57|1764.77|1765.75|1765.25|1766.39|1765.83|1765.5|1764.77|403
1593128400000|2020-06-25 23:40:00|1765.79|1765.29|1765.99|1765.49|1766.54|1765.97|1765.71|1765.02|308
1593128700000|2020-06-25 23:45:00|1765.97|1765.47|1766.74|1765.94|1766.83|1766.15|1764.86|1764.06|503
1593129000000|2020-06-25 23:50:00|1766.56|1766.06|1766.38|1765.58|1766.83|1766.23|1765.88|1765.34|559
1593129300000|2020-06-25 23:55:00|1766.36|1765.56|1766.43|1765.63|1766.43|1765.8|1765.31|1764.51|645
1593129600000|2020-06-26 00:00:00|1766.52|1765.72|1765.5|1764.7|1766.66|1765.95|1765.31|1764.56|546
1593129900000|2020-06-26 00:05:00|1765.55|1764.75|1765.48|1764.68|1765.82|1765.23|1765|1764.41|502
1593130200000|2020-06-26 00:10:00|1765.51|1764.71|1764.65|1764.15|1765.59|1764.94|1764.33|1763.74|647
1593130500000|2020-06-26 00:15:00|1764.7|1764.2|1764.75|1764.25|1765.14|1764.59|1764.37|1763.75|414
1593130800000|2020-06-26 00:20:00|1764.89|1764.09|1765.09|1764.29|1765.11|1764.57|1764.23|1763.65|413
1593131100000|2020-06-26 00:25:00|1764.95|1764.45|1765.3|1764.8|1766.05|1764.97|1764.66|1762.05|436
1593131400000|2020-06-26 00:30:00|1765.29|1764.79|1764.88|1764.08|1765.65|1764.92|1764.1|1761.65|470
1593131700000|2020-06-26 00:35:00|1764.89|1764.09|1763.86|1763.06|1765.24|1764.54|1763.81|1763.06|621
1593132000000|2020-06-26 00:40:00|1763.96|1763.16|1764.3|1763.5|1765.25|1763.91|1763.6|1761.15|441
1593132300000|2020-06-26 00:45:00|1764.35|1763.55|1764.32|1763.52|1764.9|1764.25|1763.7|1763.13|418
1593132600000|2020-06-26 00:50:00|1764.29|1763.49|1763.36|1762.86|1764.44|1763.88|1762.53|1761.79|668
1593132900000|2020-06-26 00:55:00|1763.34|1762.84|1763.41|1762.91|1764.04|1763.47|1762.9|1762.4|479
1593133200000|2020-06-26 01:00:00|1763.49|1762.99|1763.51|1762.71|1764.65|1763.24|1763.18|1760.65|344
1593133500000|2020-06-26 01:05:00|1763.53|1762.73|1763.69|1762.89|1763.94|1763.31|1763.26|1762.46|383
1593133800000|2020-06-26 01:10:00|1763.56|1763.06|1763.67|1763.17|1763.91|1763.29|1763.12|1762.58|412
1593134100000|2020-06-26 01:15:00|1763.66|1763.16|1762.69|1762.19|1763.92|1763.42|1762.4|1761.9|591
1593134400000|2020-06-26 01:20:00|1762.83|1762.03|1761.9|1761.4|1762.93|1762.21|1761.7|1761.14|680
1593134700000|2020-06-26 01:25:00|1761.91|1761.41|1761.58|1761.08|1762.35|1761.7|1761.27|1760.63|478
1593135000000|2020-06-26 01:30:00|1761.63|1761.13|1761.31|1760.51|1761.93|1761.28|1761.05|1760.25|502
1593135300000|2020-06-26 01:35:00|1761.33|1760.53|1761.96|1761.16|1762.33|1761.69|1761.11|1760.46|343
1593135600000|2020-06-26 01:40:00|1761.97|1761.17|1762|1761.2|1762.09|1761.44|1761.66|1760.98|433
1593135900000|2020-06-26 01:45:00|1762.05|1761.25|1762|1761.2|1762.21|1761.5|1761.18|1760.63|482
1593136200000|2020-06-26 01:50:00|1762.02|1761.22|1761.99|1761.49|1762.65|1762.15|1761.52|1760.99|560
1593136500000|2020-06-26 01:55:00|1761.98|1761.48|1761.37|1760.87|1762.38|1761.76|1761.19|1760.69|417
1593136800000|2020-06-26 02:00:00|1761.33|1760.83|1761.72|1761.22|1762.29|1761.65|1761.33|1760.83|363
1593137100000|2020-06-26 02:05:00|1761.69|1761.19|1761.7|1761.2|1762.2|1761.54|1761.56|1761.04|362
1593137400000|2020-06-26 02:10:00|1761.72|1761.22|1762.46|1761.96|1762.75|1762.16|1761.51|1760.97|442
1593137700000|2020-06-26 02:15:00|1762.48|1761.98|1762.46|1761.96|1763.02|1762.44|1762.28|1761.65|442
1593138000000|2020-06-26 02:20:00|1762.42|1761.92|1762.18|1761.38|1762.83|1762.2|1761.86|1761.36|262
1593138300000|2020-06-26 02:25:00|1762.14|1761.34|1762.32|1761.52|1764.25|1761.88|1761.86|1760.25|343
1593138600000|2020-06-26 02:30:00|1762.35|1761.55|1761.79|1760.99|1762.42|1761.79|1761.5|1760.93|341
1593138900000|2020-06-26 02:35:00|1761.77|1760.97|1761.6|1761.1|1761.92|1761.24|1761.3|1760.61|384
1593139200000|2020-06-26 02:40:00|1761.81|1761.01|1761.83|1761.33|1762.09|1761.36|1761.46|1760.78|266
1593139500000|2020-06-26 02:45:00|1761.81|1761.31|1762.04|1761.24|1762.1|1761.49|1761.55|1760.9|348
1593139800000|2020-06-26 02:50:00|1762.05|1761.25|1762.3|1761.5|1762.6|1761.87|1761.86|1761.2|339
1593140100000|2020-06-26 02:55:00|1762.31|1761.51|1762.47|1761.97|1762.6|1762.02|1762.17|1761.51|207
1593140400000|2020-06-26 03:00:00|1762.48|1761.98|1762.93|1762.43|1763.08|1762.5|1762.48|1761.81|295
1593140700000|2020-06-26 03:05:00|1762.99|1762.49|1762.77|1761.97|1763.13|1762.49|1762.57|1761.88|193
1593141000000|2020-06-26 03:10:00|1762.76|1761.96|1762.75|1761.95|1762.88|1762.25|1762.55|1761.88|257
1593141300000|2020-06-26 03:15:00|1762.78|1761.98|1761.34|1760.84|1762.81|1762.18|1761.25|1760.65|351
1593141600000|2020-06-26 03:20:00|1761.31|1760.81|1761.36|1760.56|1761.61|1760.99|1761.13|1760.48|221
1593141900000|2020-06-26 03:25:00|1761.35|1760.55|1761.35|1760.55|1761.43|1760.72|1760.66|1760.07|538
1593142200000|2020-06-26 03:30:00|1761.37|1760.57|1761.37|1760.57|1761.71|1761.05|1761.08|1760.43|303
1593142500000|2020-06-26 03:35:00|1761.34|1760.54|1761.41|1760.61|1761.89|1761.23|1761.12|1760.41|523
1593142800000|2020-06-26 03:40:00|1761.42|1760.62|1761.06|1760.56|1761.57|1760.92|1760.98|1760.35|228
1593143100000|2020-06-26 03:45:00|1761.02|1760.52|1761.25|1760.45|1761.36|1760.74|1760.94|1760.31|213
1593143400000|2020-06-26 03:50:00|1761.24|1760.44|1761.32|1760.52|1761.5|1760.91|1761.08|1760.44|218
1593143700000|2020-06-26 03:55:00|1761.33|1760.53|1761.18|1760.38|1761.35|1760.73|1760.9|1760.19|255
1593144000000|2020-06-26 04:00:00|1761.2|1760.4|1760.32|1759.82|1761.2|1760.4|1759.52|1758.72|697
1593144300000|2020-06-26 04:05:00|1760.34|1759.84|1760.38|1759.58|1760.98|1760.34|1759.7|1759.11|730
1593144600000|2020-06-26 04:10:00|1760.25|1759.75|1760.12|1759.32|1760.81|1760.11|1759.51|1759.01|513
1593144900000|2020-06-26 04:15:00|1760.08|1759.28|1760.24|1759.74|1760.66|1760.11|1759.79|1759.18|634
1593145200000|2020-06-26 04:20:00|1760.39|1759.59|1760.86|1760.36|1761.6|1760.8|1759.81|1759.01|457
1593145500000|2020-06-26 04:25:00|1760.9|1760.4|1760.79|1760.29|1761.05|1760.55|1760.36|1759.86|534
1593145800000|2020-06-26 04:30:00|1760.78|1760.28|1760.8|1760.3|1761.11|1760.61|1759.82|1759.17|533
1593146100000|2020-06-26 04:35:00|1760.77|1759.97|1760.75|1760.25|1760.95|1760.38|1760.04|1759.49|328
1593146400000|2020-06-26 04:40:00|1760.69|1760.19|1761.04|1760.54|1761.18|1760.68|1760.66|1760.16|274
1593146700000|2020-06-26 04:45:00|1761.05|1760.55|1760.75|1760.25|1761.69|1761.19|1760.38|1759.77|473
1593147000000|2020-06-26 04:50:00|1760.74|1760.24|1761.39|1760.89|1761.47|1760.97|1760.7|1760.2|483
1593147300000|2020-06-26 04:55:00|1761.38|1760.88|1761.58|1761.08|1761.69|1761.19|1761.35|1760.85|372
1593147600000|2020-06-26 05:00:00|1761.57|1761.07|1760.92|1760.42|1761.98|1761.48|1759.77|1759.27|759
1593147900000|2020-06-26 05:05:00|1760.93|1760.43|1760.77|1760.27|1761.47|1760.79|1760.69|1760.04|456
1593148200000|2020-06-26 05:10:00|1760.8|1760.3|1760.22|1759.72|1761.82|1761.09|1760.16|1759.6|552
1593148500000|2020-06-26 05:15:00|1760.21|1759.71|1760.15|1759.65|1761.11|1760.49|1760.1|1759.48|488
1593148800000|2020-06-26 05:20:00|1760.21|1759.71|1759.15|1758.35|1760.38|1759.88|1758.59|1758.09|799
1593149100000|2020-06-26 05:25:00|1759.12|1758.62|1759.26|1758.76|1759.6|1759|1758.49|1757.91|645
1593149400000|2020-06-26 05:30:00|1759.25|1758.75|1759.58|1759.08|1759.99|1759.29|1759.01|1758.51|550
1593149700000|2020-06-26 05:35:00|1759.57|1759.07|1759.08|1758.58|1759.67|1759.17|1758.38|1757.88|521
1593150000000|2020-06-26 05:40:00|1759.18|1758.68|1759.27|1758.77|1759.52|1758.89|1758.28|1757.73|670
1593150300000|2020-06-26 05:45:00|1759.28|1758.78|1759.78|1758.98|1760.24|1759.65|1759.13|1758.58|614
1593150600000|2020-06-26 05:50:00|1759.8|1759|1759.82|1759.02|1760.22|1759.63|1759.47|1758.86|500
1593150900000|2020-06-26 05:55:00|1759.73|1758.93|1760|1759.2|1760.3|1759.52|1759.51|1758.77|361
1593151200000|2020-06-26 06:00:00|1759.77|1759.27|1760.7|1759.9|1760.85|1760.2|1759.4|1758.83|658
1593151500000|2020-06-26 06:05:00|1760.71|1759.91|1760|1759.2|1760.8|1760.22|1759.88|1759.1|493
1593151800000|2020-06-26 06:10:00|1759.87|1759.37|1760.53|1759.73|1760.69|1760.04|1759.79|1759.07|488
1593152100000|2020-06-26 06:15:00|1760.35|1759.85|1761.01|1760.21|1761.38|1760.7|1760.24|1759.68|630
1593152400000|2020-06-26 06:20:00|1760.95|1760.15|1760.91|1760.11|1761.3|1760.67|1760.63|1759.83|586
1593152700000|2020-06-26 06:25:00|1760.92|1760.12|1760.68|1760.18|1761.08|1760.48|1760.23|1759.47|477
1593153000000|2020-06-26 06:30:00|1760.65|1760.15|1761.23|1760.43|1761.5|1760.82|1760.41|1759.73|584
1593153300000|2020-06-26 06:35:00|1761.24|1760.44|1761.2|1760.4|1761.61|1761.06|1760.84|1760.22|424
1593153600000|2020-06-26 06:40:00|1761.19|1760.39|1761.73|1760.93|1762.31|1761.68|1760.99|1760.38|697
1593153900000|2020-06-26 06:45:00|1761.69|1760.89|1761.75|1760.95|1762.52|1761.93|1761.48|1760.69|618
1593154200000|2020-06-26 06:50:00|1761.77|1760.97|1760.54|1760.04|1762.17|1761.37|1760.44|1759.64|735
1593154500000|2020-06-26 06:55:00|1760.55|1760.05|1760.91|1760.11|1761.2|1760.68|1760.19|1759.68|562
1593154800000|2020-06-26 07:00:00|1760.82|1760.02|1761.7|1760.9|1762.21|1761.63|1760.41|1759.67|887
1593155100000|2020-06-26 07:05:00|1761.75|1760.95|1763.28|1762.48|1763.35|1762.72|1761.39|1760.77|1154
1593155400000|2020-06-26 07:10:00|1763.12|1762.32|1763.65|1763.15|1764.5|1764|1762.86|1762.06|1270
1593155700000|2020-06-26 07:15:00|1763.75|1763.25|1764.09|1763.29|1764.26|1763.67|1763.26|1762.65|907
1593156000000|2020-06-26 07:20:00|1764.08|1763.28|1764.15|1763.35|1764.47|1763.94|1763.57|1762.99|748
1593156300000|2020-06-26 07:25:00|1764.09|1763.29|1764.82|1764.02|1765|1764.47|1763.8|1763.16|915
1593156600000|2020-06-26 07:30:00|1764.75|1763.95|1764.49|1763.99|1764.88|1764.32|1763.99|1763.43|905
1593156900000|2020-06-26 07:35:00|1764.3|1763.8|1764.65|1764.15|1765.01|1764.51|1763.73|1763.23|760
1593157200000|2020-06-26 07:40:00|1764.76|1764.26|1764.77|1764.27|1765.71|1765.06|1764.56|1763.94|1319
1593157500000|2020-06-26 07:45:00|1764.76|1764.26|1764.04|1763.24|1765.12|1764.53|1763.29|1762.69|1079
1593157800000|2020-06-26 07:50:00|1764.02|1763.22|1764.54|1763.74|1765.22|1764.62|1763.84|1763.22|838
1593158100000|2020-06-26 07:55:00|1764.53|1763.73|1763.81|1763.31|1765.04|1764.36|1763.63|1763.06|642
1593158400000|2020-06-26 08:00:00|1763.84|1763.34|1763.96|1763.46|1764.85|1764.12|1763.62|1763.06|997
1593158700000|2020-06-26 08:05:00|1763.95|1763.45|1764.32|1763.82|1764.86|1764.35|1763.58|1763.08|823
1593159000000|2020-06-26 08:10:00|1764.33|1763.83|1764.16|1763.66|1765.54|1765.04|1763.46|1762.89|1066
1593159300000|2020-06-26 08:15:00|1764.17|1763.67|1764.62|1764.12|1764.94|1764.44|1763.78|1763.25|863
1593159600000|2020-06-26 08:20:00|1764.64|1764.14|1764.77|1764.27|1765.11|1764.61|1764.19|1763.69|863
1593159900000|2020-06-26 08:25:00|1764.76|1764.26|1765.14|1764.64|1765.62|1765.12|1764.4|1763.9|811
1593160200000|2020-06-26 08:30:00|1765.16|1764.66|1765.38|1764.88|1765.6|1765.1|1764.75|1764.25|759
1593160500000|2020-06-26 08:35:00|1765.39|1764.89|1765.23|1764.43|1766.37|1765.87|1765.03|1764.41|817
1593160800000|2020-06-26 08:40:00|1765.07|1764.57|1765.61|1765.11|1765.84|1765.34|1764.85|1764.23|848
1593161100000|2020-06-26 08:45:00|1765.63|1765.13|1765.87|1765.37|1766.33|1765.7|1765.27|1764.61|922
1593161400000|2020-06-26 08:50:00|1765.91|1765.41|1765.5|1765|1767.26|1766.62|1765.1|1764.53|1320
1593161700000|2020-06-26 08:55:00|1765.46|1764.96|1764.64|1763.84|1765.6|1764.96|1764.02|1763.38|1081
1593162000000|2020-06-26 09:00:00|1764.6|1763.8|1763.49|1762.99|1764.73|1764.1|1763.13|1762.63|1086
1593162300000|2020-06-26 09:05:00|1763.48|1762.98|1763.28|1762.48|1763.89|1763.31|1763.02|1762.39|824
1593162600000|2020-06-26 09:10:00|1763.26|1762.46|1763.52|1763.02|1763.95|1763.3|1762.49|1761.82|1007
1593162900000|2020-06-26 09:15:00|1763.54|1763.04|1762.86|1762.06|1763.7|1763.07|1762.67|1762.06|673
1593163200000|2020-06-26 09:20:00|1762.89|1762.09|1762.3|1761.5|1763.18|1762.52|1762.06|1761.42|744
1593163500000|2020-06-26 09:25:00|1762.27|1761.47|1761.97|1761.47|1763.06|1762.44|1761.91|1761.22|835
1593163800000|2020-06-26 09:30:00|1761.96|1761.46|1762.84|1762.34|1763.57|1762.9|1761.4|1760.68|939
1593164100000|2020-06-26 09:35:00|1762.87|1762.37|1763.48|1762.98|1763.73|1763.09|1762.76|1762.12|526
1593164400000|2020-06-26 09:40:00|1763.49|1762.99|1763.09|1762.59|1763.64|1763.14|1762.85|1762.32|589
1593164700000|2020-06-26 09:45:00|1763.08|1762.58|1762.75|1762.25|1763.86|1763.34|1762.72|1762.22|555
1593165000000|2020-06-26 09:50:00|1762.77|1762.27|1763.23|1762.73|1763.47|1762.84|1762.6|1762.1|588
1593165300000|2020-06-26 09:55:00|1763.24|1762.74|1763.21|1762.71|1763.45|1762.95|1763.13|1762.52|406
1593165600000|2020-06-26 10:00:00|1763.15|1762.65|1762.39|1761.89|1763.27|1762.77|1762.05|1761.55|799
1593165900000|2020-06-26 10:05:00|1762.38|1761.88|1763.31|1762.81|1763.57|1763.07|1761.33|1760.83|943
1593166200000|2020-06-26 10:10:00|1763.32|1762.82|1763.26|1762.76|1764.61|1763.81|1763.14|1762.63|655
1593166500000|2020-06-26 10:15:00|1763.27|1762.77|1763.21|1762.71|1763.82|1763.28|1762.54|1761.98|586
1593166800000|2020-06-26 10:20:00|1763.19|1762.69|1763.62|1763.12|1763.76|1763.26|1762.92|1762.4|705
1593167100000|2020-06-26 10:25:00|1763.77|1762.97|1763.32|1762.82|1764.02|1763.35|1763.21|1762.49|559
1593167400000|2020-06-26 10:30:00|1763.31|1762.81|1763.58|1762.78|1763.62|1763.02|1763.07|1762.45|409
1593167700000|2020-06-26 10:35:00|1763.66|1762.86|1762.09|1761.59|1763.81|1763.14|1761.89|1761.37|775
1593168000000|2020-06-26 10:40:00|1762.12|1761.62|1762.99|1762.19|1763.13|1762.49|1762.04|1761.4|407
1593168300000|2020-06-26 10:45:00|1762.97|1762.17|1763.43|1762.63|1763.73|1762.93|1762.43|1761.8|617
1593168600000|2020-06-26 10:50:00|1763.44|1762.64|1763.1|1762.3|1763.54|1762.85|1762.88|1762.23|365
1593168900000|2020-06-26 10:55:00|1763.11|1762.31|1762.55|1762.05|1763.68|1763.01|1762.47|1761.85|554
1593169200000|2020-06-26 11:00:00|1762.54|1762.04|1762.38|1761.88|1763.35|1762.67|1761.95|1761.32|857
1593169500000|2020-06-26 11:05:00|1762.53|1761.73|1761.78|1761.28|1762.68|1762.16|1761.65|1761.07|945
1593169800000|2020-06-26 11:10:00|1761.76|1761.26|1762.4|1761.9|1763.06|1762.44|1761.58|1760.8|848
1593170100000|2020-06-26 11:15:00|1762.44|1761.94|1764.02|1763.52|1764.45|1763.95|1762.03|1761.43|1050
1593170400000|2020-06-26 11:20:00|1763.87|1763.37|1764.54|1764.04|1765.18|1764.68|1763.67|1763.07|1135
1593170700000|2020-06-26 11:25:00|1764.56|1764.06|1765.28|1764.78|1765.48|1764.98|1764.21|1763.6|845
1593171000000|2020-06-26 11:30:00|1765.13|1764.63|1764.61|1764.11|1765.45|1764.95|1764.26|1763.63|805
1593171300000|2020-06-26 11:35:00|1764.64|1764.14|1764.56|1764.06|1764.84|1764.34|1764.26|1763.62|669
1593171600000|2020-06-26 11:40:00|1764.63|1764.13|1763.88|1763.38|1764.69|1764.19|1762.89|1762.39|849
1593171900000|2020-06-26 11:45:00|1763.87|1763.37|1764.46|1763.96|1764.74|1764.2|1763.63|1763.13|475
1593172200000|2020-06-26 11:50:00|1764.45|1763.95|1764.15|1763.35|1764.54|1764|1763.84|1763.25|619
1593172500000|2020-06-26 11:55:00|1763.99|1763.49|1762.77|1762.27|1764.12|1763.49|1762.48|1761.94|952
1593172800000|2020-06-26 12:00:00|1762.8|1762.3|1762.92|1762.42|1763.65|1763|1761.66|1761.16|972
1593173100000|2020-06-26 12:05:00|1762.93|1762.43|1763.19|1762.39|1763.5|1762.88|1762.25|1761.69|872
1593173400000|2020-06-26 12:10:00|1763.05|1762.55|1762.49|1761.99|1763.74|1763.12|1762.42|1761.8|935
1593173700000|2020-06-26 12:15:00|1762.51|1762.01|1761.7|1761.2|1763.51|1762.94|1761.68|1760.97|1050
1593174000000|2020-06-26 12:20:00|1761.87|1761.37|1761.97|1761.47|1763.5|1762.79|1761.58|1761.03|1177
1593174300000|2020-06-26 12:25:00|1761.95|1761.45|1762.78|1761.98|1763.05|1762.44|1761.53|1760.99|874
1593174600000|2020-06-26 12:30:00|1762.71|1761.91|1761.13|1760.33|1764.51|1763.82|1759.89|1759.2|1671
1593174900000|2020-06-26 12:35:00|1760.98|1760.48|1760.76|1759.96|1762.32|1761.71|1760.33|1759.64|1540
1593175200000|2020-06-26 12:40:00|1760.73|1759.93|1759.97|1759.47|1761.6|1760.9|1759.67|1759.01|1379
1593175500000|2020-06-26 12:45:00|1760|1759.5|1760.3|1759.8|1761.91|1761.22|1760|1759.44|1256
1593175800000|2020-06-26 12:50:00|1760.33|1759.83|1761.08|1760.58|1761.32|1760.64|1759.98|1759.39|1219
1593176100000|2020-06-26 12:55:00|1761.05|1760.55|1761.27|1760.77|1761.92|1761.3|1760.56|1760.01|1187
1593176400000|2020-06-26 13:00:00|1761.32|1760.82|1760.26|1759.76|1761.57|1761.07|1758.84|1758.19|1421
1593176700000|2020-06-26 13:05:00|1760.25|1759.75|1759.07|1758.57|1760.39|1759.77|1758.78|1758.2|1370
1593177000000|2020-06-26 13:10:00|1759.09|1758.59|1758.85|1758.35|1760.72|1760.13|1758.06|1757.43|1615
1593177300000|2020-06-26 13:15:00|1758.77|1758.27|1760.39|1759.89|1760.66|1760.12|1758.24|1757.7|1428
1593177600000|2020-06-26 13:20:00|1760.17|1759.67|1758.28|1757.78|1760.49|1759.79|1758.28|1757.76|1275
1593177900000|2020-06-26 13:25:00|1758.43|1757.93|1754.69|1753.89|1758.95|1758.41|1753.1|1752.3|1940
1593178200000|2020-06-26 13:30:00|1754.7|1754.2|1754.41|1753.91|1756.38|1755.74|1753|1752.36|1927
1593178500000|2020-06-26 13:35:00|1754.4|1753.9|1756.3|1755.5|1756.66|1756.02|1753.98|1753.42|1565
1593178800000|2020-06-26 13:40:00|1756.17|1755.67|1751.36|1750.56|1756.28|1755.7|1750.22|1749.72|1982
1593179100000|2020-06-26 13:45:00|1751.14|1750.64|1752.46|1751.96|1752.46|1751.96|1750.11|1749.49|1886
1593179400000|2020-06-26 13:50:00|1752.24|1751.74|1752.68|1751.88|1753.65|1753.04|1751.6|1751.1|1853
1593179700000|2020-06-26 13:55:00|1752.69|1751.89|1750.29|1749.49|1753.39|1752.82|1749.79|1749.19|1780
1593180000000|2020-06-26 14:00:00|1750.38|1749.58|1750.17|1749.67|1751.18|1750.38|1748.92|1748.32|1771
1593180300000|2020-06-26 14:05:00|1750.15|1749.65|1751.24|1750.74|1752.91|1752.35|1749.88|1749.19|1685
1593180600000|2020-06-26 14:10:00|1751.28|1750.78|1749.67|1749.17|1751.58|1751|1749.41|1748.8|1719
1593180900000|2020-06-26 14:15:00|1749.65|1749.15|1750.85|1750.35|1750.88|1750.35|1747.86|1747.36|1798
1593181200000|2020-06-26 14:20:00|1750.75|1750.25|1752.88|1752.38|1753.04|1752.46|1750.1|1749.52|1630
1593181500000|2020-06-26 14:25:00|1752.72|1752.22|1752.67|1752.17|1753.11|1752.61|1751.38|1750.73|1601
1593181800000|2020-06-26 14:30:00|1752.68|1752.18|1753.46|1752.96|1754.14|1753.54|1751.87|1751.21|1712
1593182100000|2020-06-26 14:35:00|1753.47|1752.97|1754.11|1753.61|1754.26|1753.68|1751.67|1751.03|1655
1593182400000|2020-06-26 14:40:00|1754.2|1753.7|1754.5|1754|1755.08|1754.44|1753.04|1752.49|1753
1593182700000|2020-06-26 14:45:00|1754.41|1753.91|1754.49|1753.99|1755.3|1754.56|1753.07|1752.56|1594
1593183000000|2020-06-26 14:50:00|1754.47|1753.97|1753.28|1752.78|1755.94|1755.23|1752.61|1752.06|1739
1593183300000|2020-06-26 14:55:00|1753.27|1752.77|1755.98|1755.48|1756.32|1755.78|1752.57|1752.07|1861
1593183600000|2020-06-26 15:00:00|1755.96|1755.46|1757.19|1756.39|1758.7|1758.2|1755.48|1754.93|1978
1593183900000|2020-06-26 15:05:00|1757.18|1756.38|1758.28|1757.78|1758.71|1758.13|1756.39|1755.77|1780
1593184200000|2020-06-26 15:10:00|1758.24|1757.74|1761.05|1760.25|1761.62|1760.9|1758.23|1757.61|1919
1593184500000|2020-06-26 15:15:00|1761.1|1760.3|1761.34|1760.54|1763.29|1762.64|1760|1759.5|1811
1593184800000|2020-06-26 15:20:00|1761.28|1760.48|1762.46|1761.96|1763.59|1762.89|1761.09|1760.48|1740
1593185100000|2020-06-26 15:25:00|1762.56|1762.06|1763.41|1762.91|1765.38|1764.58|1762.55|1761.99|1834
1593185400000|2020-06-26 15:30:00|1763.44|1762.94|1763.42|1762.92|1764.85|1764.25|1762.83|1762.33|1754
1593185700000|2020-06-26 15:35:00|1763.4|1762.9|1766.68|1766.18|1768.45|1767.84|1763.19|1762.69|1922
1593186000000|2020-06-26 15:40:00|1766.69|1766.19|1765.73|1765.23|1767.81|1767.3|1764.93|1764.43|1592
1593186300000|2020-06-26 15:45:00|1765.77|1765.27|1766.45|1765.95|1766.52|1766.02|1764.96|1764.32|1579
1593186600000|2020-06-26 15:50:00|1766.48|1765.98|1766.87|1766.37|1767.42|1766.92|1765.59|1765.09|1651
1593186900000|2020-06-26 15:55:00|1766.92|1766.42|1766.86|1766.36|1767.31|1766.74|1765.73|1765.23|1602
1593187200000|2020-06-26 16:00:00|1766.9|1766.4|1767.18|1766.68|1767.96|1767.34|1766.43|1765.93|1539
1593187500000|2020-06-26 16:05:00|1767.12|1766.62|1766.91|1766.11|1767.64|1767|1766.58|1766.04|1467
1593187800000|2020-06-26 16:10:00|1766.82|1766.02|1766.18|1765.38|1767.56|1766.94|1766.01|1765.35|1281
1593188100000|2020-06-26 16:15:00|1766.21|1765.41|1767.48|1766.98|1767.69|1766.98|1765.66|1765.02|1446
1593188400000|2020-06-26 16:20:00|1767.49|1766.99|1766.17|1765.67|1768.54|1767.99|1766.17|1765.54|1496
1593188700000|2020-06-26 16:25:00|1766.2|1765.7|1766.48|1765.68|1766.58|1765.94|1765.44|1764.79|1290
1593189000000|2020-06-26 16:30:00|1766.49|1765.69|1768.18|1767.68|1769.65|1769.06|1766.33|1765.59|1457
1593189300000|2020-06-26 16:35:00|1768.16|1767.66|1767.2|1766.7|1768.54|1767.89|1766.81|1766.19|1442
1593189600000|2020-06-26 16:40:00|1767.46|1766.66|1768.03|1767.53|1768.32|1767.72|1766.31|1765.77|1388
1593189900000|2020-06-26 16:45:00|1768.02|1767.52|1767.58|1767.08|1768.2|1767.56|1767.09|1766.48|1125
1593190200000|2020-06-26 16:50:00|1767.66|1767.16|1768.06|1767.56|1768.46|1767.85|1767.29|1766.66|1227
1593190500000|2020-06-26 16:55:00|1768.08|1767.58|1767.97|1767.47|1769.08|1768.37|1767.36|1766.78|1385
1593190800000|2020-06-26 17:00:00|1768|1767.5|1770.15|1769.65|1770.41|1769.79|1767.94|1767.44|1617
1593191100000|2020-06-26 17:05:00|1770.04|1769.54|1769.77|1769.27|1770.55|1769.84|1769.3|1768.78|1369
1593191400000|2020-06-26 17:10:00|1769.74|1769.24|1769.79|1769.29|1770.34|1769.84|1769.44|1768.85|1233
1593191700000|2020-06-26 17:15:00|1769.77|1769.27|1768.8|1768.3|1770.53|1770.03|1767.88|1767.35|1419
1593192000000|2020-06-26 17:20:00|1768.85|1768.35|1767.64|1766.84|1769.21|1768.52|1766.86|1766.36|1420
1593192300000|2020-06-26 17:25:00|1767.66|1766.86|1767.19|1766.69|1767.78|1767.28|1766.4|1765.79|1464
1593192600000|2020-06-26 17:30:00|1767.1|1766.6|1767.26|1766.76|1768.21|1767.53|1766.92|1766.29|1360
1593192900000|2020-06-26 17:35:00|1767.45|1766.95|1767.22|1766.72|1768.27|1767.7|1766.95|1766.34|1247
1593193200000|2020-06-26 17:40:00|1767.21|1766.71|1767.55|1766.75|1767.84|1767.04|1766.15|1765.57|1066
1593193500000|2020-06-26 17:45:00|1767.54|1766.74|1768.33|1767.53|1768.55|1767.8|1767.19|1766.52|1116
1593193800000|2020-06-26 17:50:00|1768.37|1767.57|1767.53|1767.03|1768.6|1767.99|1767.33|1766.69|916
1593194100000|2020-06-26 17:55:00|1767.54|1767.04|1768.2|1767.7|1768.6|1767.97|1767.4|1766.78|993
1593194400000|2020-06-26 18:00:00|1768.16|1767.66|1768.45|1767.95|1768.95|1768.35|1767.78|1767.12|1008
1593194700000|2020-06-26 18:05:00|1768.47|1767.97|1768.42|1767.92|1769.09|1768.44|1768.22|1767.65|929
1593195000000|2020-06-26 18:10:00|1768.41|1767.91|1768.02|1767.22|1768.85|1768.18|1767.79|1767.21|953
1593195300000|2020-06-26 18:15:00|1768.04|1767.24|1767.43|1766.63|1768.21|1767.57|1767.19|1766.56|915
1593195600000|2020-06-26 18:20:00|1767.42|1766.62|1767.47|1766.97|1767.62|1767|1766.66|1766.05|1042
1593195900000|2020-06-26 18:25:00|1767.44|1766.94|1767.32|1766.52|1767.61|1766.98|1766.44|1765.86|1019
1593196200000|2020-06-26 18:30:00|1767.31|1766.51|1767.53|1766.73|1767.88|1767.16|1766.51|1765.91|952
1593196500000|2020-06-26 18:35:00|1767.54|1766.74|1768.34|1767.54|1768.43|1767.63|1766.95|1766.35|993
1593196800000|2020-06-26 18:40:00|1768.33|1767.53|1768.02|1767.52|1768.68|1768|1767.71|1767.06|1081
1593197100000|2020-06-26 18:45:00|1768.17|1767.37|1768.03|1767.23|1768.27|1767.67|1767.12|1766.4|1146
1593197400000|2020-06-26 18:50:00|1768.13|1767.33|1767.62|1766.82|1768.19|1767.39|1766.9|1766.35|1040
1593197700000|2020-06-26 18:55:00|1767.63|1766.83|1767.99|1767.19|1768.24|1767.52|1767.05|1766.51|1009
1593198000000|2020-06-26 19:00:00|1768.03|1767.23|1768.64|1767.84|1769.08|1768.28|1767.09|1766.52|1055
1593198300000|2020-06-26 19:05:00|1768.78|1767.98|1769.46|1768.66|1769.6|1768.86|1768.39|1767.85|1072
1593198600000|2020-06-26 19:10:00|1769.44|1768.64|1768.45|1767.95|1769.89|1769.15|1768.24|1767.7|1236
1593198900000|2020-06-26 19:15:00|1768.46|1767.96|1768.78|1768.28|1769.24|1768.6|1768.37|1767.73|981
1593199200000|2020-06-26 19:20:00|1768.72|1768.22|1769.6|1769.1|1770.03|1769.44|1768.63|1768.04|1092
1593199500000|2020-06-26 19:25:00|1769.58|1769.08|1770.3|1769.5|1770.32|1769.55|1769.16|1768.62|1116
1593199800000|2020-06-26 19:30:00|1770.28|1769.48|1770.36|1769.56|1770.97|1770.17|1769.31|1768.75|1085
1593200100000|2020-06-26 19:35:00|1770.22|1769.72|1770.71|1769.91|1771.04|1770.27|1769.77|1769.27|1015
1593200400000|2020-06-26 19:40:00|1770.54|1769.74|1770.36|1769.86|1771.21|1770.41|1770|1769.3|1106
1593200700000|2020-06-26 19:45:00|1770.41|1769.91|1771.93|1771.43|1772.38|1771.88|1770.25|1769.75|1276
1593201000000|2020-06-26 19:50:00|1771.95|1771.45|1771.86|1771.36|1772.2|1771.57|1770.58|1769.97|1208
1593201300000|2020-06-26 19:55:00|1771.84|1771.34|1771.59|1771.09|1772.12|1771.58|1771.13|1770.63|1226
1593201600000|2020-06-26 20:00:00|1771.6|1771.1|1770.87|1770.37|1771.88|1771.27|1770.6|1769.95|661
1593201900000|2020-06-26 20:05:00|1770.77|1770.27|1770.89|1770.39|1771.27|1770.65|1770.34|1769.73|444
1593202200000|2020-06-26 20:10:00|1770.9|1770.4|1770.92|1770.42|1771.22|1770.57|1770.38|1769.58|445
1593202500000|2020-06-26 20:15:00|1770.96|1770.46|1770.76|1769.96|1771.13|1770.46|1770.3|1769.66|320
1593202800000|2020-06-26 20:20:00|1770.75|1769.95|1770.64|1769.84|1770.99|1770.3|1770.1|1769.33|360
1593203100000|2020-06-26 20:25:00|1770.59|1769.79|1770.41|1769.61|1771.04|1770.43|1770.06|1769.26|426
1593203400000|2020-06-26 20:30:00|1770.31|1769.51|1770.39|1769.59|1770.79|1770.29|1769.47|1768.75|546
1593203700000|2020-06-26 20:35:00|1770.48|1769.68|1770.78|1769.98|1770.99|1770.19|1770.18|1769.38|320
1593204000000|2020-06-26 20:40:00|1770.8|1770|1770.64|1769.84|1771.05|1770.25|1770.17|1769.37|292
1593204300000|2020-06-26 20:45:00|1770.33|1769.53|1770.74|1769.94|1771.09|1770.29|1770.31|1769.51|369
1593204600000|2020-06-26 20:50:00|1770.77|1769.97|1770.5|1769.7|1771.34|1770.54|1769.08|1768.28|495
1593204900000|2020-06-26 20:55:00|1770.56|1769.76|1771.57|1770.77|1776.34|1772.45|1770.34|1766.83|425
1593381600000|2020-06-28 22:00:00|1774.89|1773.79|1771.03|1770.23|1774.89|1773.79|1770.06|1769.26|684
1593381900000|2020-06-28 22:05:00|1771.14|1770.34|1773.16|1772.36|1773.72|1772.92|1770.6|1769.8|775
1593382200000|2020-06-28 22:10:00|1773.1|1772.3|1775.38|1774.58|1776.01|1775.03|1772.6|1771.3|728
1593382500000|2020-06-28 22:15:00|1775.39|1774.59|1774.14|1773.34|1775.79|1774.99|1773.3|1772.5|613
1593382800000|2020-06-28 22:20:00|1774.15|1773.35|1772.74|1771.94|1774.32|1773.52|1772.24|1771.44|631
1593383100000|2020-06-28 22:25:00|1772.75|1771.95|1772.15|1771.35|1772.88|1772.08|1771.38|1770.58|541
1593383400000|2020-06-28 22:30:00|1772.17|1771.37|1772.93|1772.13|1773.52|1772.92|1771.77|1770.97|540
1593383700000|2020-06-28 22:35:00|1772.74|1771.94|1773.06|1772.26|1773.49|1772.69|1771.84|1771.04|334
1593384000000|2020-06-28 22:40:00|1773.07|1772.27|1773.83|1773.03|1774.43|1773.63|1771.62|1770.82|446
1593384300000|2020-06-28 22:45:00|1773.43|1772.63|1774.01|1773.21|1775.05|1774.25|1773.33|1772.53|328
1593384600000|2020-06-28 22:50:00|1774|1773.2|1774.3|1773.5|1775.88|1774.41|1773.34|1771.27|412
1593384900000|2020-06-28 22:55:00|1774.32|1773.52|1774.78|1773.98|1774.89|1774.09|1773.82|1773.02|265
1593385200000|2020-06-28 23:00:00|1774.52|1773.72|1774.9|1774.1|1775.35|1774.55|1774.24|1773.44|352
1593385500000|2020-06-28 23:05:00|1774.91|1774.11|1774.9|1774.1|1775.53|1774.73|1774.36|1773.56|303
1593385800000|2020-06-28 23:10:00|1774.99|1774.19|1773.98|1773.18|1775.31|1774.51|1773.12|1772.32|360
1593386100000|2020-06-28 23:15:00|1774.13|1773.33|1773.93|1773.13|1774.46|1773.66|1773.7|1772.9|216
1593386400000|2020-06-28 23:20:00|1774|1773.2|1773.79|1772.99|1774.03|1773.23|1772.69|1771.89|353
1593386700000|2020-06-28 23:25:00|1773.72|1772.92|1773.43|1772.63|1774.24|1773.44|1772.85|1772.15|291
1593387000000|2020-06-28 23:30:00|1773.37|1772.57|1773.92|1773.12|1774.05|1773.25|1772.92|1772.25|345
1593387300000|2020-06-28 23:35:00|1773.84|1773.04|1773.34|1772.54|1774.43|1773.63|1773.05|1772.25|354
1593387600000|2020-06-28 23:40:00|1773.23|1772.43|1772.91|1772.11|1773.56|1772.76|1772.54|1771.93|269
1593387900000|2020-06-28 23:45:00|1772.9|1772.1|1772.75|1771.95|1773.33|1772.6|1772.51|1771.8|410
1593388200000|2020-06-28 23:50:00|1772.74|1771.94|1771.43|1770.93|1772.74|1772.12|1771.34|1770.67|620
1593388500000|2020-06-28 23:55:00|1771.44|1770.94|1771.75|1770.95|1772.06|1771.26|1771.05|1770.53|478
1593388800000|2020-06-29 00:00:00|1771.92|1771.12|1770.77|1770.27|1772.07|1771.39|1770.54|1769.88|621
1593389100000|2020-06-29 00:05:00|1770.8|1770.3|1771.18|1770.38|1771.75|1771.05|1770.54|1769.74|442
1593389400000|2020-06-29 00:10:00|1771.06|1770.26|1772.5|1771.7|1773.23|1772.43|1770.69|1769.93|661
1593389700000|2020-06-29 00:15:00|1772.6|1771.8|1772.64|1771.84|1773.05|1772.25|1772.12|1771.32|614
1593390000000|2020-06-29 00:20:00|1772.65|1771.85|1772.69|1771.89|1773.14|1772.44|1772.03|1771.53|631
1593390300000|2020-06-29 00:25:00|1772.68|1771.88|1772.78|1771.98|1773.21|1772.55|1772.51|1771.88|429
1593390600000|2020-06-29 00:30:00|1772.77|1771.97|1772.5|1771.7|1773.56|1772.79|1772.16|1771.63|600
1593390900000|2020-06-29 00:35:00|1772.51|1771.71|1773.13|1772.33|1773.38|1772.76|1771.77|1771.15|537
1593391200000|2020-06-29 00:40:00|1773.12|1772.32|1774.18|1773.38|1774.76|1773.96|1772.69|1772.06|564
1593391500000|2020-06-29 00:45:00|1774.19|1773.39|1774.45|1773.95|1774.97|1774.3|1773.55|1772.89|574
1593391800000|2020-06-29 00:50:00|1774.6|1773.8|1774.64|1774.14|1774.99|1774.36|1774.19|1773.59|582
1593392100000|2020-06-29 00:55:00|1774.66|1774.16|1774.79|1773.99|1775.29|1774.79|1774.23|1773.73|656
1593392400000|2020-06-29 01:00:00|1774.81|1774.31|1772.64|1772.14|1775.33|1774.83|1772.16|1771.64|1132
1593392700000|2020-06-29 01:05:00|1772.57|1772.07|1772.34|1771.84|1773.16|1772.51|1771.38|1770.81|985
1593393000000|2020-06-29 01:10:00|1772.39|1771.89|1771.46|1770.96|1772.73|1772.08|1771.4|1770.82|759
1593393300000|2020-06-29 01:15:00|1771.44|1770.94|1771.5|1771|1772.08|1771.58|1770.85|1770.33|927
1593393600000|2020-06-29 01:20:00|1771.53|1771.03|1771.88|1771.38|1772.72|1772.07|1771.36|1770.75|726
1593393900000|2020-06-29 01:25:00|1771.8|1771.3|1770.85|1770.35|1772.37|1771.77|1770.77|1769.97|855
1593394200000|2020-06-29 01:30:00|1771|1770.2|1771.75|1771.25|1772.52|1771.89|1770.85|1770.2|753
1593394500000|2020-06-29 01:35:00|1771.81|1771.31|1770.23|1769.73|1772.41|1771.8|1770.22|1769.42|888
1593394800000|2020-06-29 01:40:00|1770.38|1769.58|1771.27|1770.77|1771.52|1770.98|1769.97|1769.44|814
1593395100000|2020-06-29 01:45:00|1771.28|1770.78|1770.19|1769.39|1772.17|1771.43|1769.49|1768.85|826
1593395400000|2020-06-29 01:50:00|1770.26|1769.46|1768.64|1768.14|1770.3|1769.65|1768.4|1767.9|1136
1593395700000|2020-06-29 01:55:00|1768.63|1768.13|1769.53|1769.03|1770.53|1770.03|1768.16|1767.51|1041
1593396000000|2020-06-29 02:00:00|1769.68|1768.88|1769|1768.2|1770.16|1769.54|1768.76|1768.08|805
1593396300000|2020-06-29 02:05:00|1769.02|1768.22|1769.19|1768.39|1769.58|1768.96|1768.53|1767.81|726
1593396600000|2020-06-29 02:10:00|1769.3|1768.5|1770.11|1769.31|1770.16|1769.36|1768.64|1767.95|692
1593396900000|2020-06-29 02:15:00|1770.17|1769.37|1769.9|1769.1|1770.45|1769.8|1769.22|1768.57|551
1593397200000|2020-06-29 02:20:00|1769.91|1769.11|1768.69|1768.19|1770.17|1769.46|1768.27|1767.47|608
1593397500000|2020-06-29 02:25:00|1768.76|1768.26|1768.6|1767.8|1768.96|1768.34|1767.94|1767.34|505
1593397800000|2020-06-29 02:30:00|1768.55|1767.75|1770.47|1769.97|1770.6|1769.97|1768.03|1767.42|833
1593398100000|2020-06-29 02:35:00|1770.36|1769.86|1772.03|1771.23|1772.1|1771.45|1770.36|1769.86|786
1593398400000|2020-06-29 02:40:00|1771.91|1771.41|1772.31|1771.81|1772.54|1772.04|1771.59|1770.91|662
1593398700000|2020-06-29 02:45:00|1772.33|1771.83|1773.39|1772.89|1774.07|1773.27|1771.67|1771.17|843
1593399000000|2020-06-29 02:50:00|1773.28|1772.78|1773.41|1772.91|1774.36|1773.82|1773.1|1772.59|770
1593399300000|2020-06-29 02:55:00|1773.38|1772.88|1771.88|1771.38|1773.53|1772.88|1771.6|1771.1|903
1593399600000|2020-06-29 03:00:00|1771.87|1771.37|1771.78|1771.28|1772.73|1772.23|1771.26|1770.76|785
1593399900000|2020-06-29 03:05:00|1771.77|1771.27|1772.72|1772.22|1772.98|1772.35|1771.49|1770.93|653
1593400200000|2020-06-29 03:10:00|1772.68|1772.18|1772.49|1771.99|1773.2|1772.7|1772.32|1771.75|508
1593400500000|2020-06-29 03:15:00|1772.5|1772|1773.24|1772.74|1773.31|1772.8|1772.09|1771.46|545
1593400800000|2020-06-29 03:20:00|1773.21|1772.71|1772.21|1771.71|1773.36|1772.78|1772.03|1771.38|482
1593401100000|2020-06-29 03:25:00|1772.08|1771.58|1772.63|1772.13|1773.59|1772.86|1772.01|1771.51|583
1593401400000|2020-06-29 03:30:00|1772.67|1772.17|1772.86|1772.36|1774.57|1773.84|1772.56|1771.87|772
1593401700000|2020-06-29 03:35:00|1772.88|1772.38|1772.76|1772.26|1773.38|1772.71|1772.53|1771.98|431
1593402000000|2020-06-29 03:40:00|1772.62|1772.12|1773.73|1772.93|1773.73|1773.08|1772.52|1771.9|411
1593402300000|2020-06-29 03:45:00|1773.54|1773.04|1773.43|1772.63|1774.1|1773.56|1772.95|1772.31|484
1593402600000|2020-06-29 03:50:00|1773.45|1772.65|1772.87|1772.07|1773.45|1772.65|1771.75|1771.21|460
1593402900000|2020-06-29 03:55:00|1772.99|1772.19|1773|1772.2|1773.23|1772.55|1772.51|1771.82|361
1593403200000|2020-06-29 04:00:00|1773.03|1772.23|1773.05|1772.55|1774.04|1773.43|1772.64|1771.88|500
1593403500000|2020-06-29 04:05:00|1773.04|1772.54|1772.48|1771.98|1773.45|1772.85|1772.17|1771.6|514
1593403800000|2020-06-29 04:10:00|1772.53|1772.03|1773.06|1772.56|1773.53|1772.86|1772.27|1771.6|472
1593404100000|2020-06-29 04:15:00|1773.04|1772.54|1774.02|1773.22|1774.14|1773.5|1772.81|1772.18|595
1593404400000|2020-06-29 04:20:00|1774|1773.2|1773.64|1773.14|1774.19|1773.59|1773.48|1772.86|415
1593404700000|2020-06-29 04:25:00|1773.75|1773.25|1773.23|1772.73|1773.97|1773.38|1773.2|1772.7|403
1593405000000|2020-06-29 04:30:00|1773.24|1772.74|1773.44|1772.94|1774.54|1773.98|1773.05|1772.55|657
1593405300000|2020-06-29 04:35:00|1773.33|1772.83|1774.22|1773.72|1774.52|1773.88|1773.14|1772.62|516
1593405600000|2020-06-29 04:40:00|1774.19|1773.69|1774.46|1773.96|1774.77|1774.19|1773.79|1773.12|733
1593405900000|2020-06-29 04:45:00|1774.45|1773.95|1774.61|1773.81|1775.01|1774.29|1774.08|1773.39|695
1593406200000|2020-06-29 04:50:00|1774.41|1773.91|1773.21|1772.71|1774.96|1774.45|1773.21|1772.71|741
1593406500000|2020-06-29 04:55:00|1773.25|1772.75|1774.52|1774.02|1775|1774.38|1773.21|1772.71|697
1593406800000|2020-06-29 05:00:00|1774.75|1773.95|1773.87|1773.37|1775.12|1774.39|1773.74|1773.24|564
1593407100000|2020-06-29 05:05:00|1773.81|1773.31|1774.77|1774.27|1775.11|1774.43|1773.7|1773.2|640
1593407400000|2020-06-29 05:10:00|1774.8|1774.3|1775.15|1774.35|1775.62|1775.09|1774.74|1774.24|615
1593407700000|2020-06-29 05:15:00|1775.13|1774.33|1774.48|1773.98|1775.13|1774.53|1773.77|1773.16|581
1593408000000|2020-06-29 05:20:00|1774.46|1773.96|1773.56|1773.06|1774.46|1773.96|1773.31|1772.6|522
1593408300000|2020-06-29 05:25:00|1773.52|1773.02|1774.04|1773.54|1774.34|1773.84|1772.98|1772.48|618
1593408600000|2020-06-29 05:30:00|1774.06|1773.56|1774.08|1773.58|1775.47|1774.95|1773.49|1772.99|852
1593408900000|2020-06-29 05:35:00|1774.03|1773.53|1773.59|1772.79|1774.2|1773.7|1772.2|1771.53|924
1593409200000|2020-06-29 05:40:00|1773.48|1772.68|1773.27|1772.47|1773.7|1773.08|1772.74|1772.05|619
1593409500000|2020-06-29 05:45:00|1773.56|1772.76|1772.84|1772.04|1774.13|1773.37|1772.63|1771.96|649
1593409800000|2020-06-29 05:50:00|1772.69|1772.19|1772.76|1771.96|1773.6|1773.04|1771.86|1771.28|870
1593410100000|2020-06-29 05:55:00|1772.72|1771.92|1773.65|1772.85|1773.95|1773.25|1772.43|1771.85|544
1593410400000|2020-06-29 06:00:00|1773.69|1772.89|1772.41|1771.91|1773.81|1773.23|1772.19|1771.54|986
1593410700000|2020-06-29 06:05:00|1772.36|1771.86|1773.58|1773.08|1773.72|1773.22|1772.19|1771.59|922
1593411000000|2020-06-29 06:10:00|1773.57|1773.07|1772.29|1771.79|1773.86|1773.36|1772.25|1771.75|832
1593411300000|2020-06-29 06:15:00|1772.22|1771.72|1772.07|1771.57|1772.94|1772.19|1771.84|1771.21|961
1593411600000|2020-06-29 06:20:00|1772.24|1771.74|1771.7|1771.2|1772.77|1772.23|1771.66|1771.16|931
1593411900000|2020-06-29 06:25:00|1771.73|1771.23|1771.65|1770.85|1772.71|1771.92|1771.33|1770.8|900
1593412200000|2020-06-29 06:30:00|1771.5|1771|1772.34|1771.54|1772.36|1771.86|1770.81|1770.25|999
1593412500000|2020-06-29 06:35:00|1772.22|1771.72|1772.57|1772.07|1773.17|1772.46|1772.06|1771.45|944
1593412800000|2020-06-29 06:40:00|1772.72|1771.92|1773.3|1772.5|1773.68|1773.18|1772.39|1771.68|879
1593413100000|2020-06-29 06:45:00|1773.31|1772.51|1773.03|1772.53|1773.68|1773.08|1772.67|1771.95|731
1593413400000|2020-06-29 06:50:00|1773.02|1772.52|1772.82|1772.02|1773.52|1772.82|1772.4|1771.69|584
1593413700000|2020-06-29 06:55:00|1772.73|1771.93|1772.15|1771.35|1772.82|1772.2|1771.84|1771.12|747
1593414000000|2020-06-29 07:00:00|1772.19|1771.39|1771.61|1771.11|1772.37|1771.65|1770.76|1770.23|1171
1593414300000|2020-06-29 07:05:00|1771.86|1771.36|1770.59|1770.09|1772.03|1771.36|1770.08|1769.58|1181
1593414600000|2020-06-29 07:10:00|1770.67|1770.17|1769.78|1769.28|1771.02|1770.37|1768.93|1768.36|1298
1593414900000|2020-06-29 07:15:00|1769.81|1769.31|1769.62|1768.82|1770.5|1769.93|1769.2|1768.55|1212
1593415200000|2020-06-29 07:20:00|1769.52|1769.02|1769.95|1769.45|1770.5|1769.85|1769.18|1768.58|1040
1593415500000|2020-06-29 07:25:00|1769.98|1769.48|1769.86|1769.36|1770.84|1770.34|1769.17|1768.6|1248
1593415800000|2020-06-29 07:30:00|1769.8|1769.3|1770.61|1770.11|1770.69|1770.14|1769.26|1768.67|949
1593416100000|2020-06-29 07:35:00|1770.6|1770.1|1770.12|1769.62|1770.83|1770.33|1770|1769.35|670
1593416400000|2020-06-29 07:40:00|1770.11|1769.61|1769.47|1768.97|1770.26|1769.73|1768.89|1768.33|1215
1593416700000|2020-06-29 07:45:00|1769.49|1768.99|1769.82|1769.32|1770.37|1769.78|1769.22|1768.62|952
1593417000000|2020-06-29 07:50:00|1769.83|1769.33|1770.64|1770.14|1770.75|1770.21|1769.47|1768.95|887
1593417300000|2020-06-29 07:55:00|1770.69|1769.89|1769.4|1768.9|1770.74|1770.21|1769.33|1768.7|671
1593417600000|2020-06-29 08:00:00|1769.42|1768.92|1768.2|1767.7|1769.79|1769.17|1768.2|1767.7|995
1593417900000|2020-06-29 08:05:00|1768.29|1767.79|1769.31|1768.51|1769.77|1769.14|1767.36|1766.86|1056
1593418200000|2020-06-29 08:10:00|1769.32|1768.52|1769.88|1769.08|1769.95|1769.33|1768.6|1767.91|1056
1593418500000|2020-06-29 08:15:00|1769.86|1769.06|1770.02|1769.52|1770.76|1770.11|1769.01|1768.42|1023
1593418800000|2020-06-29 08:20:00|1769.99|1769.49|1770.33|1769.83|1770.52|1769.95|1769.69|1769.05|854
1593419100000|2020-06-29 08:25:00|1770.34|1769.84|1770.81|1770.31|1770.96|1770.31|1769.89|1769.21|677
1593419400000|2020-06-29 08:30:00|1770.68|1770.18|1770.15|1769.65|1771.1|1770.45|1769.95|1769.3|716
1593419700000|2020-06-29 08:35:00|1770.16|1769.66|1770.27|1769.47|1770.49|1769.87|1769.66|1769.03|654
1593420000000|2020-06-29 08:40:00|1770.29|1769.49|1770.32|1769.82|1770.73|1770.08|1770.09|1769.44|518
1593420300000|2020-06-29 08:45:00|1770.33|1769.83|1771.36|1770.56|1771.36|1770.66|1770.29|1769.63|594
1593420600000|2020-06-29 08:50:00|1771.35|1770.55|1771.68|1771.18|1772.04|1771.41|1771.14|1770.46|614
1593420900000|2020-06-29 08:55:00|1771.66|1771.16|1771.63|1770.83|1772.03|1771.35|1771.33|1770.74|580
1593421200000|2020-06-29 09:00:00|1771.4|1770.9|1771.51|1770.71|1771.94|1771.27|1770.98|1770.38|676
1593421500000|2020-06-29 09:05:00|1771.45|1770.65|1770.28|1769.78|1771.5|1770.83|1770.02|1769.43|636
1593421800000|2020-06-29 09:10:00|1770.43|1769.63|1768.73|1768.23|1770.63|1770.02|1768.43|1767.84|881
1593422100000|2020-06-29 09:15:00|1768.74|1768.24|1769.08|1768.28|1769.44|1768.8|1768.65|1768|558
1593422400000|2020-06-29 09:20:00|1769.09|1768.29|1768.86|1768.36|1769.58|1768.87|1768.82|1768.14|419
1593422700000|2020-06-29 09:25:00|1768.9|1768.4|1767.94|1767.14|1769.05|1768.4|1767.66|1766.98|863
1593423000000|2020-06-29 09:30:00|1767.95|1767.15|1769.01|1768.51|1769.68|1769.08|1767.79|1767.15|904
1593423300000|2020-06-29 09:35:00|1768.9|1768.4|1769.52|1769.02|1769.72|1769.22|1768.52|1767.81|737
1593423600000|2020-06-29 09:40:00|1769.53|1769.03|1770.41|1769.61|1770.43|1769.78|1769.23|1768.63|820
1593423900000|2020-06-29 09:45:00|1770.39|1769.59|1770.35|1769.55|1770.91|1770.2|1769.91|1769.27|622
1593424200000|2020-06-29 09:50:00|1770.38|1769.58|1770.24|1769.44|1770.52|1769.76|1769.56|1768.78|555
1593424500000|2020-06-29 09:55:00|1770.22|1769.42|1769.78|1769.28|1770.53|1769.95|1768.93|1768.32|575
1593424800000|2020-06-29 10:00:00|1769.77|1769.27|1770.56|1769.76|1770.69|1770.04|1769.07|1768.48|646
1593425100000|2020-06-29 10:05:00|1770.57|1769.77|1771.44|1770.64|1771.62|1770.95|1770.29|1769.63|715
1593425400000|2020-06-29 10:10:00|1771.29|1770.79|1771.88|1771.08|1771.96|1771.35|1770.96|1770.35|882
1593425700000|2020-06-29 10:15:00|1771.91|1771.11|1771.15|1770.65|1772.31|1771.69|1771.08|1770.45|844
1593426000000|2020-06-29 10:20:00|1771.3|1770.5|1771.32|1770.82|1772|1771.39|1770.9|1770.2|767
1593426300000|2020-06-29 10:25:00|1771.33|1770.83|1771.38|1770.58|1771.43|1770.83|1770.41|1769.83|639
1593426600000|2020-06-29 10:30:00|1771.35|1770.55|1770.8|1770.3|1771.52|1770.87|1770.24|1769.7|523
1593426900000|2020-06-29 10:35:00|1770.95|1770.15|1771.18|1770.38|1771.23|1770.53|1770.54|1769.96|377
1593427200000|2020-06-29 10:40:00|1771.2|1770.4|1770.97|1770.47|1771.74|1771.14|1770.92|1770.31|553
1593427500000|2020-06-29 10:45:00|1770.99|1770.49|1770.65|1770.15|1771.4|1770.71|1769.81|1769.24|686
1593427800000|2020-06-29 10:50:00|1770.59|1770.09|1771.83|1771.33|1772.1|1771.51|1770.52|1769.91|705
1593428100000|2020-06-29 10:55:00|1771.82|1771.32|1772.81|1772.01|1773.45|1772.77|1771.77|1771.14|923
1593428400000|2020-06-29 11:00:00|1772.82|1772.02|1772.37|1771.57|1773.18|1772.44|1772.14|1771.45|610
1593428700000|2020-06-29 11:05:00|1772.36|1771.56|1772.82|1772.02|1772.91|1772.33|1771.99|1771.31|726
1593429000000|2020-06-29 11:10:00|1772.83|1772.03|1772.64|1772.14|1773.08|1772.41|1772.5|1771.82|446
1593429300000|2020-06-29 11:15:00|1772.63|1772.13|1773|1772.2|1773.1|1772.45|1772.51|1771.91|404
1593429600000|2020-06-29 11:20:00|1773.05|1772.25|1772.96|1772.16|1773.17|1772.59|1772.65|1772.01|638
1593429900000|2020-06-29 11:25:00|1772.98|1772.18|1773.59|1772.79|1773.59|1772.96|1772.79|1772.13|775
1593430200000|2020-06-29 11:30:00|1773.55|1772.75|1773.63|1773.13|1773.87|1773.29|1773.14|1772.51|717
1593430500000|2020-06-29 11:35:00|1773.59|1773.09|1772.47|1771.97|1773.87|1773.22|1772.23|1771.6|920
1593430800000|2020-06-29 11:40:00|1772.48|1771.98|1771.68|1771.18|1772.74|1772.12|1771.34|1770.71|1101
1593431100000|2020-06-29 11:45:00|1771.69|1771.19|1771.71|1771.21|1771.95|1771.33|1770.87|1770.28|868
1593431400000|2020-06-29 11:50:00|1771.81|1771.01|1771.36|1770.56|1771.98|1771.48|1771.04|1770.5|800
1593431700000|2020-06-29 11:55:00|1771.37|1770.57|1771.06|1770.26|1771.6|1770.96|1770.5|1769.88|671
1593432000000|2020-06-29 12:00:00|1771.02|1770.22|1771.54|1771.04|1772.27|1771.6|1771.02|1770.22|950
1593432300000|2020-06-29 12:05:00|1771.5|1771|1772|1771.2|1772.31|1771.65|1771.18|1770.67|714
1593432600000|2020-06-29 12:10:00|1772.02|1771.22|1771.2|1770.4|1772.04|1771.36|1770.75|1770.1|959
1593432900000|2020-06-29 12:15:00|1771.3|1770.5|1772.69|1771.89|1772.85|1772.14|1771.05|1770.42|800
1593433200000|2020-06-29 12:20:00|1772.63|1771.83|1769.83|1769.33|1773.26|1772.61|1769.09|1768.57|1529
1593433500000|2020-06-29 12:25:00|1769.82|1769.32|1768.82|1768.32|1769.91|1769.41|1767.69|1767.19|1736
1593433800000|2020-06-29 12:30:00|1768.92|1768.42|1768.97|1768.47|1769.72|1769.16|1767.88|1767.38|1578
1593434100000|2020-06-29 12:35:00|1769.1|1768.3|1767.27|1766.77|1769.35|1768.78|1766.07|1765.52|1716
1593434400000|2020-06-29 12:40:00|1767.26|1766.76|1769.14|1768.64|1769.28|1768.78|1766.27|1765.71|1416
1593434700000|2020-06-29 12:45:00|1769.15|1768.65|1770.56|1770.06|1770.71|1770.1|1769.08|1768.58|1221
1593435000000|2020-06-29 12:50:00|1770.57|1770.07|1769.98|1769.48|1771.6|1771.08|1769.19|1768.59|1276
1593435300000|2020-06-29 12:55:00|1770.07|1769.27|1769.48|1768.98|1770.15|1769.52|1768.1|1767.55|1149
1593435600000|2020-06-29 13:00:00|1769.64|1769.14|1770.63|1770.13|1771.06|1770.56|1769.64|1769.14|1095
1593435900000|2020-06-29 13:05:00|1770.61|1770.11|1769.64|1769.14|1770.67|1770.17|1769.15|1768.65|975
1593436200000|2020-06-29 13:10:00|1769.63|1769.13|1770.48|1769.98|1771.65|1771.15|1769.16|1768.66|1183
1593436500000|2020-06-29 13:15:00|1770.44|1769.94|1771.03|1770.23|1771.35|1770.74|1770.07|1769.57|935
1593436800000|2020-06-29 13:20:00|1771.05|1770.25|1770.26|1769.76|1771.19|1770.57|1770.01|1769.43|860
1593437100000|2020-06-29 13:25:00|1770.24|1769.74|1771.72|1771.22|1772.05|1771.48|1770.13|1769.48|1153
1593437400000|2020-06-29 13:30:00|1771.82|1771.32|1771.47|1770.97|1773.04|1772.35|1770.9|1770.34|1450
1593437700000|2020-06-29 13:35:00|1771.56|1771.06|1772.13|1771.63|1772.23|1771.73|1770.67|1770.06|1349
1593438000000|2020-06-29 13:40:00|1772.19|1771.69|1772.39|1771.89|1773.25|1772.75|1771.43|1770.93|1546
1593438300000|2020-06-29 13:45:00|1772.42|1771.92|1770.37|1769.87|1772.68|1772.18|1770.03|1769.53|1535
1593438600000|2020-06-29 13:50:00|1770.36|1769.86|1770.45|1769.95|1770.93|1770.29|1769.93|1769.43|1537
1593438900000|2020-06-29 13:55:00|1770.4|1769.9|1772.13|1771.63|1772.54|1772.04|1770.17|1769.56|1268
1593439200000|2020-06-29 14:00:00|1772.29|1771.49|1770.76|1769.96|1773.07|1772.46|1770.66|1769.93|1513
1593439500000|2020-06-29 14:05:00|1770.74|1769.94|1770.59|1770.09|1770.8|1770.28|1769.32|1768.72|1350
1593439800000|2020-06-29 14:10:00|1770.55|1770.05|1771.84|1771.34|1772.36|1771.72|1770.13|1769.52|1313
1593440100000|2020-06-29 14:15:00|1771.87|1771.37|1770.86|1770.06|1771.96|1771.37|1770.07|1769.55|1318
1593440400000|2020-06-29 14:20:00|1770.64|1770.14|1771.57|1771.07|1772.03|1771.44|1770.44|1769.86|1220
1593440700000|2020-06-29 14:25:00|1771.55|1771.05|1771.71|1771.21|1772.83|1772.27|1771.28|1770.72|1132
1593441000000|2020-06-29 14:30:00|1771.73|1771.23|1770.98|1770.48|1771.81|1771.23|1770.06|1769.56|1237
1593441300000|2020-06-29 14:35:00|1770.99|1770.49|1771.82|1771.32|1772.22|1771.72|1770.62|1770.03|1288
1593441600000|2020-06-29 14:40:00|1771.81|1771.31|1773.06|1772.56|1773.24|1772.7|1771.46|1770.96|1322
1593441900000|2020-06-29 14:45:00|1773.01|1772.51|1773.79|1773.29|1773.95|1773.33|1772.55|1771.95|1239
1593442200000|2020-06-29 14:50:00|1773.78|1773.28|1773.06|1772.56|1774.2|1773.7|1772.69|1772.11|1187
1593442500000|2020-06-29 14:55:00|1773.05|1772.55|1773.4|1772.9|1774.04|1773.39|1773.03|1772.5|1245
1593442800000|2020-06-29 15:00:00|1773.51|1773.01|1772.98|1772.48|1774.61|1774.11|1772.5|1771.92|1456
1593443100000|2020-06-29 15:05:00|1772.97|1772.47|1772.96|1772.46|1773.76|1773.2|1772.65|1772.09|1153
1593443400000|2020-06-29 15:10:00|1772.94|1772.44|1773.03|1772.23|1773.22|1772.61|1772.06|1771.49|1146
1593443700000|2020-06-29 15:15:00|1773.05|1772.25|1773.68|1773.18|1774.06|1773.49|1772.28|1771.75|1110
1593444000000|2020-06-29 15:20:00|1773.67|1773.17|1773.22|1772.72|1774.04|1773.4|1773.07|1772.49|1031
1593444300000|2020-06-29 15:25:00|1773.21|1772.71|1771.57|1771.07|1773.3|1772.74|1771.47|1770.92|1036
1593444600000|2020-06-29 15:30:00|1771.62|1771.12|1771.13|1770.33|1772.41|1771.81|1770.59|1770|955
1593444900000|2020-06-29 15:35:00|1770.93|1770.43|1771.36|1770.86|1771.72|1771.1|1770.48|1769.95|998
1593445200000|2020-06-29 15:40:00|1771.37|1770.87|1770.69|1770.19|1771.37|1770.87|1770.53|1769.87|1086
1593445500000|2020-06-29 15:45:00|1770.71|1770.21|1770.62|1770.12|1771.44|1770.8|1770.08|1769.49|1025
1593445800000|2020-06-29 15:50:00|1770.6|1770.1|1770.77|1770.27|1771.05|1770.51|1769.9|1769.34|977
1593446100000|2020-06-29 15:55:00|1770.8|1770.3|1771.64|1771.14|1771.88|1771.28|1770.52|1770.02|942
1593446400000|2020-06-29 16:00:00|1771.62|1771.12|1771.16|1770.66|1771.96|1771.24|1770.91|1770.41|812
1593446700000|2020-06-29 16:05:00|1771.18|1770.68|1770.96|1770.46|1771.4|1770.88|1770.82|1770.25|804
1593447000000|2020-06-29 16:10:00|1770.99|1770.49|1770.91|1770.41|1771.18|1770.68|1769.87|1769.3|773
1593447300000|2020-06-29 16:15:00|1770.92|1770.42|1770.49|1769.99|1771.63|1771.04|1770.43|1769.93|806
1593447600000|2020-06-29 16:20:00|1770.53|1770.03|1770.78|1770.28|1771.15|1770.6|1770.11|1769.61|953
1593447900000|2020-06-29 16:25:00|1770.79|1770.29|1770.34|1769.84|1770.93|1770.33|1770.17|1769.67|874
1593448200000|2020-06-29 16:30:00|1770.5|1770|1769.89|1769.39|1770.56|1770.06|1769.71|1769.21|886
1593448500000|2020-06-29 16:35:00|1769.9|1769.4|1770.26|1769.76|1770.41|1769.83|1768.36|1767.78|1117
1593448800000|2020-06-29 16:40:00|1770.27|1769.77|1769.65|1769.15|1770.49|1769.87|1769.14|1768.48|1029
1593449100000|2020-06-29 16:45:00|1769.6|1769.1|1768.64|1767.84|1770.19|1769.51|1768.3|1767.64|920
1593449400000|2020-06-29 16:50:00|1768.55|1768.05|1768.26|1767.76|1768.79|1768.18|1767.82|1767.26|937
1593449700000|2020-06-29 16:55:00|1768.27|1767.77|1770.25|1769.75|1770.61|1769.96|1768.21|1767.58|1131
1593450000000|2020-06-29 17:00:00|1770.26|1769.76|1769.54|1769.04|1770.4|1769.79|1769.09|1768.46|1005
1593450300000|2020-06-29 17:05:00|1769.51|1769.01|1769.93|1769.43|1770.12|1769.5|1769.41|1768.79|895
1593450600000|2020-06-29 17:10:00|1769.75|1769.25|1770.79|1769.99|1770.84|1770.17|1769.58|1768.99|957
1593450900000|2020-06-29 17:15:00|1770.78|1769.98|1770.17|1769.37|1771.08|1770.43|1769.89|1769.25|944
1593451200000|2020-06-29 17:20:00|1770.16|1769.36|1769.91|1769.41|1770.74|1770.06|1769.74|1769.1|878
1593451500000|2020-06-29 17:25:00|1769.87|1769.37|1769.87|1769.37|1770.25|1769.64|1769.45|1768.85|850
1593451800000|2020-06-29 17:30:00|1769.98|1769.48|1770.44|1769.64|1770.79|1769.99|1769.85|1769.26|697
1593452100000|2020-06-29 17:35:00|1770.47|1769.67|1770.41|1769.61|1770.71|1770.21|1769.87|1769.22|734
1593452400000|2020-06-29 17:40:00|1770.39|1769.59|1769.88|1769.38|1770.71|1770.07|1769.85|1769.19|769
1593452700000|2020-06-29 17:45:00|1769.91|1769.41|1770.52|1769.72|1770.57|1769.94|1769.69|1769.06|819
1593453000000|2020-06-29 17:50:00|1770.29|1769.79|1770.24|1769.74|1771|1770.45|1770.14|1769.53|828
1593453300000|2020-06-29 17:55:00|1770.32|1769.82|1770.1|1769.6|1770.61|1769.95|1769.7|1769.2|663
1593453600000|2020-06-29 18:00:00|1770.14|1769.64|1769.57|1768.77|1770.46|1769.7|1769.44|1768.7|869
1593453900000|2020-06-29 18:05:00|1769.6|1768.8|1769.48|1768.68|1769.96|1769.16|1769.13|1768.46|789
1593454200000|2020-06-29 18:10:00|1769.47|1768.67|1769.87|1769.37|1770.08|1769.38|1769.16|1768.55|831
1593454500000|2020-06-29 18:15:00|1769.8|1769.3|1770.48|1769.68|1770.69|1769.99|1769.47|1768.8|668
1593454800000|2020-06-29 18:20:00|1770.55|1769.75|1770.44|1769.94|1770.84|1770.14|1770.27|1769.61|665
1593455100000|2020-06-29 18:25:00|1770.45|1769.95|1770.55|1769.75|1770.82|1770.18|1770.22|1769.58|633
1593455400000|2020-06-29 18:30:00|1770.56|1769.76|1770.51|1769.71|1770.83|1770.16|1770.28|1769.56|709
1593455700000|2020-06-29 18:35:00|1770.44|1769.94|1770.38|1769.88|1770.82|1770.18|1770.21|1769.62|623
1593456000000|2020-06-29 18:40:00|1770.36|1769.86|1770.64|1770.14|1770.91|1770.26|1770.1|1769.47|701
1593456300000|2020-06-29 18:45:00|1770.79|1769.99|1770.85|1770.35|1771.07|1770.46|1770.56|1769.95|691
1593456600000|2020-06-29 18:50:00|1770.84|1770.34|1771.04|1770.54|1771.4|1770.72|1770.72|1770.11|525
1593456900000|2020-06-29 18:55:00|1771.05|1770.55|1771.96|1771.46|1772.19|1771.58|1770.96|1770.37|696
1593457200000|2020-06-29 19:00:00|1771.87|1771.37|1771.39|1770.89|1772.03|1771.45|1771.21|1770.66|751
1593457500000|2020-06-29 19:05:00|1771.33|1770.83|1771.54|1771.04|1771.77|1771.19|1771.19|1770.6|607
1593457800000|2020-06-29 19:10:00|1771.55|1771.05|1772.08|1771.58|1772.33|1771.83|1771.41|1770.87|675
1593458100000|2020-06-29 19:15:00|1772.12|1771.62|1772.36|1771.56|1772.55|1771.84|1771.7|1771.07|834
1593458400000|2020-06-29 19:20:00|1772.39|1771.59|1772.46|1771.96|1772.85|1772.2|1772.1|1771.41|729
1593458700000|2020-06-29 19:25:00|1772.49|1771.99|1772.84|1772.04|1773.28|1772.71|1772.15|1771.5|856
1593459000000|2020-06-29 19:30:00|1772.77|1771.97|1771.72|1771.22|1772.84|1772.2|1771.7|1771.2|604
1593459300000|2020-06-29 19:35:00|1771.75|1771.25|1771.18|1770.68|1771.77|1771.27|1771.01|1770.42|658
1593459600000|2020-06-29 19:40:00|1771.17|1770.67|1771.64|1770.84|1771.68|1771.14|1771.09|1770.59|616
1593459900000|2020-06-29 19:45:00|1771.48|1770.98|1772.45|1771.65|1772.7|1772.07|1771.21|1770.61|882
1593460200000|2020-06-29 19:50:00|1772.46|1771.66|1772.4|1771.9|1772.56|1771.98|1771.88|1771.22|897
1593460500000|2020-06-29 19:55:00|1772.41|1771.91|1772.18|1771.68|1772.59|1772.05|1771.99|1771.42|710
1593460800000|2020-06-29 20:00:00|1772.13|1771.63|1771.96|1771.16|1772.54|1772|1771.02|1770.46|477
1593461100000|2020-06-29 20:05:00|1771.95|1771.15|1772.52|1772.02|1772.59|1772.05|1771.78|1771.04|329
1593461400000|2020-06-29 20:10:00|1772.5|1772|1772.3|1771.5|1772.73|1772.11|1772.15|1771.5|204
1593461700000|2020-06-29 20:15:00|1772.25|1771.45|1772.44|1771.94|1772.79|1772.15|1772.25|1771.45|217
1593462000000|2020-06-29 20:20:00|1772.43|1771.93|1772.49|1771.99|1772.69|1772.13|1772.29|1771.77|147
1593462300000|2020-06-29 20:25:00|1772.48|1771.98|1772.39|1771.89|1772.59|1771.98|1772.14|1771.48|186
1593462600000|2020-06-29 20:30:00|1772.37|1771.87|1771.7|1770.9|1772.89|1772.39|1771.47|1770.88|356
1593462900000|2020-06-29 20:35:00|1771.77|1770.97|1773.38|1772.58|1773.52|1773.02|1771.76|1770.96|286
1593463200000|2020-06-29 20:40:00|1773.37|1772.57|1773.2|1772.7|1773.61|1773.08|1773.02|1772.25|255
1593463500000|2020-06-29 20:45:00|1773.21|1772.71|1773.29|1772.49|1773.48|1772.87|1772.97|1772.32|301
1593463800000|2020-06-29 20:50:00|1773.18|1772.68|1773.3|1772.5|1773.33|1772.75|1772.57|1771.89|352
1593464100000|2020-06-29 20:55:00|1773.29|1772.49|1773.05|1772.25|1773.56|1772.76|1772.79|1771.99|217
1593468000000|2020-06-29 22:00:00|1773.2|1772.4|1772.73|1771.93|1773.35|1772.55|1772.5|1771.7|403
1593468300000|2020-06-29 22:05:00|1772.71|1771.91|1773.04|1772.24|1773.04|1772.24|1772.53|1771.73|264
1593468600000|2020-06-29 22:10:00|1772.78|1771.98|1772.99|1772.19|1773.21|1772.41|1772.68|1771.88|309
1593468900000|2020-06-29 22:15:00|1773.03|1772.23|1773.1|1772.3|1773.3|1772.5|1772.82|1772.02|249
1593469200000|2020-06-29 22:20:00|1773.11|1772.31|1772.78|1771.98|1773.37|1772.57|1772.39|1771.59|303
1593469500000|2020-06-29 22:25:00|1772.72|1771.92|1772.57|1771.77|1772.78|1772.2|1772.31|1771.64|201
1593469800000|2020-06-29 22:30:00|1772.65|1771.85|1772.01|1771.51|1772.65|1771.85|1771.74|1771.07|266
1593470100000|2020-06-29 22:35:00|1772.23|1771.43|1772.51|1771.71|1772.6|1771.89|1771.48|1770.82|281
1593470400000|2020-06-29 22:40:00|1772.52|1771.72|1773.05|1772.55|1773.12|1772.56|1772.28|1771.56|259
1593470700000|2020-06-29 22:45:00|1773.06|1772.56|1773.36|1772.86|1773.44|1772.9|1772.85|1772.2|259
1593471000000|2020-06-29 22:50:00|1773.37|1772.87|1773.58|1773.08|1774.05|1773.34|1772.68|1772.02|311
1593471300000|2020-06-29 22:55:00|1773.52|1773.02|1773.69|1773.19|1773.9|1773.29|1773.49|1772.84|225
1593471600000|2020-06-29 23:00:00|1773.87|1773.07|1773.56|1773.06|1773.87|1773.21|1773.41|1772.72|209
1593471900000|2020-06-29 23:05:00|1773.57|1773.07|1773.5|1773|1773.92|1773.14|1773.34|1772.66|181
1593472200000|2020-06-29 23:10:00|1773.49|1772.99|1773.37|1772.87|1773.68|1773.01|1773.08|1772.58|165
1593472500000|2020-06-29 23:15:00|1773.39|1772.89|1773.07|1772.57|1773.62|1772.97|1773.01|1772.4|279
1593472800000|2020-06-29 23:20:00|1773.06|1772.56|1773.23|1772.73|1773.58|1772.95|1773.04|1772.47|210
1593473100000|2020-06-29 23:25:00|1773.27|1772.77|1773.41|1772.61|1773.57|1772.99|1773.26|1772.6|174
1593473400000|2020-06-29 23:30:00|1773.4|1772.6|1773.16|1772.66|1773.61|1772.97|1773.07|1772.44|256
1593473700000|2020-06-29 23:35:00|1773.17|1772.67|1773.5|1773|1773.77|1773.09|1773.04|1772.49|247
1593474000000|2020-06-29 23:40:00|1773.54|1773.04|1773.56|1773.06|1773.75|1773.16|1773.36|1772.72|203
1593474300000|2020-06-29 23:45:00|1773.58|1773.08|1773.84|1773.04|1773.84|1773.22|1773.42|1772.82|230
1593474600000|2020-06-29 23:50:00|1773.71|1773.21|1774|1773.2|1774.25|1773.59|1773.61|1773.05|365
1593474900000|2020-06-29 23:55:00|1773.99|1773.19|1773.44|1772.94|1774.08|1773.28|1773.35|1772.72|246
1593475200000|2020-06-30 00:00:00|1773.41|1772.91|1772.73|1772.23|1773.69|1773.05|1772.7|1772.02|341
1593475500000|2020-06-30 00:05:00|1773.02|1772.22|1771.91|1771.41|1773.06|1772.4|1771.76|1771.11|545
1593475800000|2020-06-30 00:10:00|1772.06|1771.26|1771.72|1771.22|1772.24|1771.62|1771.58|1770.96|471
1593476100000|2020-06-30 00:15:00|1771.69|1771.19|1771.59|1771.09|1772.23|1771.43|1771.32|1770.55|406
1593476400000|2020-06-30 00:20:00|1771.58|1771.08|1771.94|1771.44|1772.29|1771.64|1771.16|1770.48|512
1593476700000|2020-06-30 00:25:00|1771.96|1771.46|1771.49|1770.99|1772.11|1771.61|1771.19|1770.67|395
1593477000000|2020-06-30 00:30:00|1771.52|1771.02|1771.3|1770.8|1771.79|1771.16|1771.17|1770.52|337
1593477300000|2020-06-30 00:35:00|1771.23|1770.73|1771.94|1771.14|1772.45|1771.65|1771.07|1770.57|441
1593477600000|2020-06-30 00:40:00|1771.96|1771.16|1771.15|1770.65|1772.07|1771.27|1771|1770.5|461
1593477900000|2020-06-30 00:45:00|1771.11|1770.61|1771.78|1770.98|1771.82|1771.02|1770.81|1770.2|549
1593478200000|2020-06-30 00:50:00|1771.72|1770.92|1770.39|1769.89|1771.94|1771.37|1770.29|1769.72|632
1593478500000|2020-06-30 00:55:00|1770.43|1769.93|1769.75|1768.95|1770.65|1770.15|1769.01|1768.34|637
1593478800000|2020-06-30 01:00:00|1769.78|1768.98|1770.1|1769.3|1770.46|1769.9|1769.3|1768.6|854
1593479100000|2020-06-30 01:05:00|1770.11|1769.31|1769.55|1769.05|1770.28|1769.66|1769.13|1768.51|815
1593479400000|2020-06-30 01:10:00|1769.54|1769.04|1769.5|1769|1770.25|1769.68|1769.24|1768.61|763
1593479700000|2020-06-30 01:15:00|1769.49|1768.99|1769.86|1769.36|1770.29|1769.52|1769.33|1768.56|527
1593480000000|2020-06-30 01:20:00|1769.87|1769.37|1770.02|1769.22|1770.27|1769.66|1769.67|1769.09|590
1593480300000|2020-06-30 01:25:00|1770.03|1769.23|1770.4|1769.6|1770.49|1769.97|1769.72|1768.96|507
1593480600000|2020-06-30 01:30:00|1770.38|1769.58|1770.28|1769.48|1770.71|1770.11|1769.76|1769.11|468
1593480900000|2020-06-30 01:35:00|1770.22|1769.42|1770.68|1770.18|1771.04|1770.54|1769.84|1769.06|455
1593481200000|2020-06-30 01:40:00|1770.7|1770.2|1771.44|1770.64|1771.63|1770.95|1770.68|1770.17|531
1593481500000|2020-06-30 01:45:00|1771.38|1770.58|1771.35|1770.55|1771.7|1770.96|1770.87|1770.1|424
1593481800000|2020-06-30 01:50:00|1771.04|1770.54|1771.62|1771.12|1772.44|1771.73|1771.04|1770.43|511
1593482100000|2020-06-30 01:55:00|1771.59|1771.09|1771.3|1770.8|1771.78|1771.24|1771.18|1770.52|348
1593482400000|2020-06-30 02:00:00|1771.32|1770.82|1772.08|1771.28|1772.11|1771.43|1771.18|1770.68|496
1593482700000|2020-06-30 02:05:00|1772.07|1771.27|1771.98|1771.18|1772.72|1771.92|1771.76|1771.12|385
1593483000000|2020-06-30 02:10:00|1771.96|1771.16|1772.17|1771.37|1772.71|1771.91|1771.93|1771.16|335
1593483300000|2020-06-30 02:15:00|1772.15|1771.35|1771.91|1771.11|1772.54|1771.97|1771.85|1771.05|290
1593483600000|2020-06-30 02:20:00|1771.88|1771.08|1771.79|1770.99|1772.23|1771.43|1771.62|1770.82|342
1593483900000|2020-06-30 02:25:00|1771.83|1771.03|1771.85|1771.05|1772.2|1771.4|1771.6|1770.8|319
1593484200000|2020-06-30 02:30:00|1771.86|1771.06|1771.52|1770.72|1772.05|1771.25|1771.32|1770.52|329
1593484500000|2020-06-30 02:35:00|1771.58|1770.78|1771.61|1770.81|1772.08|1771.31|1771.1|1770.53|437
1593484800000|2020-06-30 02:40:00|1771.58|1770.78|1771.43|1770.63|1771.82|1771.12|1771.13|1770.33|362
1593485100000|2020-06-30 02:45:00|1771.35|1770.85|1772.01|1771.21|1772.32|1771.67|1771.2|1770.4|366
1593485400000|2020-06-30 02:50:00|1771.81|1771.31|1772.32|1771.52|1772.5|1771.85|1771.55|1770.75|527
1593485700000|2020-06-30 02:55:00|1772.31|1771.51|1772.6|1771.8|1772.69|1772.04|1771.84|1771.23|725
1593486000000|2020-06-30 03:00:00|1772.43|1771.63|1772.04|1771.24|1772.98|1772.18|1771.59|1770.92|628
1593486300000|2020-06-30 03:05:00|1772.05|1771.25|1772.29|1771.49|1772.46|1771.82|1771.88|1771.17|344
1593486600000|2020-06-30 03:10:00|1772.31|1771.51|1771.23|1770.73|1772.48|1771.79|1771.1|1770.5|416
1593486900000|2020-06-30 03:15:00|1771.2|1770.7|1770.85|1770.35|1771.59|1770.9|1770.82|1770.11|459
1593487200000|2020-06-30 03:20:00|1770.94|1770.44|1771.29|1770.49|1771.67|1770.91|1770.66|1770.01|457
1593487500000|2020-06-30 03:25:00|1771.3|1770.5|1770.69|1770.19|1771.72|1770.99|1770.53|1769.93|526
1593487800000|2020-06-30 03:30:00|1770.84|1770.04|1771.07|1770.57|1771.35|1770.6|1770.52|1769.96|427
1593488100000|2020-06-30 03:35:00|1771.06|1770.56|1771.15|1770.65|1771.55|1770.92|1770.74|1770.08|413
1593488400000|2020-06-30 03:40:00|1771.14|1770.34|1771.59|1770.79|1771.8|1771.17|1771.06|1770.34|308
1593488700000|2020-06-30 03:45:00|1771.41|1770.91|1771.1|1770.3|1771.67|1770.93|1770.72|1770.22|240
1593489000000|2020-06-30 03:50:00|1771.09|1770.29|1770.71|1770.21|1771.23|1770.57|1770.4|1769.75|256
1593489300000|2020-06-30 03:55:00|1770.72|1770.22|1770.94|1770.44|1771.26|1770.61|1770.44|1769.75|302
1593489600000|2020-06-30 04:00:00|1771.19|1770.39|1771.57|1771.07|1771.96|1771.39|1770.81|1770.09|372
1593489900000|2020-06-30 04:05:00|1771.59|1771.09|1771.98|1771.48|1772.21|1771.68|1771.35|1770.85|280
1593490200000|2020-06-30 04:10:00|1771.94|1771.44|1772.07|1771.27|1772.55|1771.75|1771.86|1771.18|263
1593490500000|2020-06-30 04:15:00|1772.06|1771.26|1771.88|1771.38|1772.17|1771.57|1771.8|1771.17|180
1593490800000|2020-06-30 04:20:00|1771.81|1771.31|1771.84|1771.34|1772.07|1771.44|1771.56|1770.92|307
1593491100000|2020-06-30 04:25:00|1771.82|1771.32|1771.88|1771.08|1772|1771.38|1771.59|1770.98|329
1593491400000|2020-06-30 04:30:00|1771.89|1771.09|1771.59|1771.09|1772.07|1771.4|1771.46|1770.81|388
1593491700000|2020-06-30 04:35:00|1771.74|1770.94|1771.85|1771.05|1771.97|1771.32|1771.56|1770.91|338
1593492000000|2020-06-30 04:40:00|1771.84|1771.04|1771.99|1771.19|1772.27|1771.61|1771.17|1770.58|483
1593492300000|2020-06-30 04:45:00|1771.87|1771.37|1771.88|1771.38|1772.2|1771.7|1771.59|1770.9|351
1593492600000|2020-06-30 04:50:00|1772.03|1771.23|1771.65|1771.15|1772.12|1771.55|1771.16|1770.51|437
1593492900000|2020-06-30 04:55:00|1771.64|1771.14|1771.59|1771.09|1772.2|1771.5|1771.44|1770.79|480
1593493200000|2020-06-30 05:00:00|1771.58|1771.08|1771.84|1771.04|1772.12|1771.43|1771.24|1770.68|516
1593493500000|2020-06-30 05:05:00|1771.63|1771.13|1771.62|1770.82|1772.09|1771.41|1771.17|1770.62|305
1593493800000|2020-06-30 05:10:00|1771.59|1770.79|1771.46|1770.96|1771.89|1771.24|1771.14|1770.64|375
1593494100000|2020-06-30 05:15:00|1771.43|1770.93|1771.31|1770.81|1771.68|1771.03|1771.19|1770.61|247
1593494400000|2020-06-30 05:20:00|1771.28|1770.78|1771.42|1770.92|1771.71|1771.05|1771.25|1770.63|169
1593494700000|2020-06-30 05:25:00|1771.62|1770.82|1772.35|1771.85|1772.55|1771.96|1771.47|1770.82|395
1593495000000|2020-06-30 05:30:00|1772.34|1771.84|1771.79|1771.29|1773.18|1772.66|1771.66|1771.11|676
1593495300000|2020-06-30 05:35:00|1771.84|1771.34|1770.62|1770.12|1772.45|1771.71|1770.55|1769.98|666
1593495600000|2020-06-30 05:40:00|1770.63|1770.13|1770.11|1769.61|1771.06|1770.56|1769.62|1769.01|847
1593495900000|2020-06-30 05:45:00|1770.24|1769.44|1770.72|1770.22|1770.99|1770.34|1769.84|1769.24|658
1593496200000|2020-06-30 05:50:00|1770.73|1770.23|1770.94|1770.14|1770.95|1770.3|1770.01|1769.41|429
1593496500000|2020-06-30 05:55:00|1770.92|1770.12|1771.32|1770.52|1771.39|1770.78|1770.42|1769.78|590
1593496800000|2020-06-30 06:00:00|1771.31|1770.51|1772.33|1771.83|1772.63|1772.01|1771.15|1770.4|943
1593497100000|2020-06-30 06:05:00|1772.28|1771.78|1772.39|1771.89|1773.19|1772.58|1771.72|1771.22|1231
1593497400000|2020-06-30 06:10:00|1772.43|1771.93|1772.27|1771.77|1772.95|1772.38|1771.77|1771.17|1063
1593497700000|2020-06-30 06:15:00|1772.22|1771.72|1773.43|1772.63|1773.74|1772.94|1771.96|1771.32|965
1593498000000|2020-06-30 06:20:00|1773.45|1772.65|1772.56|1771.76|1773.51|1772.97|1772.22|1771.63|966
1593498300000|2020-06-30 06:25:00|1772.63|1771.83|1773.18|1772.68|1773.44|1772.84|1772.32|1771.68|864
1593498600000|2020-06-30 06:30:00|1773.38|1772.58|1772.5|1771.7|1773.5|1772.85|1772.16|1771.59|871
1593498900000|2020-06-30 06:35:00|1772.49|1771.69|1773.28|1772.78|1774.1|1773.37|1772.29|1771.59|991
1593499200000|2020-06-30 06:40:00|1773.27|1772.77|1773.9|1773.1|1774.3|1773.72|1773.24|1772.58|923
1593499500000|2020-06-30 06:45:00|1773.85|1773.35|1773.31|1772.81|1774.22|1773.61|1773.09|1772.43|1016
1593499800000|2020-06-30 06:50:00|1773.24|1772.74|1773.18|1772.68|1773.67|1773.08|1772.88|1772.33|845
1593500100000|2020-06-30 06:55:00|1773.16|1772.66|1773.24|1772.74|1773.46|1772.85|1772.84|1772.21|740
1593500400000|2020-06-30 07:00:00|1773.29|1772.79|1773.3|1772.5|1773.89|1773.32|1772.65|1771.99|1122
1593500700000|2020-06-30 07:05:00|1773.22|1772.42|1773.48|1772.68|1773.95|1773.38|1772.94|1772.27|1010
1593501000000|2020-06-30 07:10:00|1773.47|1772.67|1773.48|1772.68|1773.82|1773.23|1773|1772.34|812
1593501300000|2020-06-30 07:15:00|1773.49|1772.99|1773.31|1772.51|1774.1|1773.55|1772.62|1772.12|1026
1593501600000|2020-06-30 07:20:00|1773.33|1772.53|1773.29|1772.79|1773.86|1773.24|1772.92|1772.24|722
1593501900000|2020-06-30 07:25:00|1773.28|1772.78|1773.3|1772.5|1773.6|1773.03|1772.72|1772.09|814
1593502200000|2020-06-30 07:30:00|1773.26|1772.46|1773.76|1773.26|1773.95|1773.45|1772.64|1772.07|789
1593502500000|2020-06-30 07:35:00|1773.81|1773.31|1772.13|1771.63|1773.81|1773.31|1771.58|1771|1103
1593502800000|2020-06-30 07:40:00|1772.12|1771.62|1772.43|1771.93|1773.08|1772.46|1771.72|1771.19|889
1593503100000|2020-06-30 07:45:00|1772.44|1771.94|1772.85|1772.35|1773.12|1772.62|1771.98|1771.48|701
1593503400000|2020-06-30 07:50:00|1772.63|1772.13|1773.38|1772.88|1773.68|1773.18|1772.34|1771.84|764
1593503700000|2020-06-30 07:55:00|1773.45|1772.95|1773.91|1773.11|1774.09|1773.58|1773.19|1772.48|925
1593504000000|2020-06-30 08:00:00|1773.87|1773.07|1773.15|1772.65|1774.24|1773.7|1772.4|1771.9|1005
1593504300000|2020-06-30 08:05:00|1773.16|1772.66|1772|1771.5|1773.24|1772.69|1771.92|1771.37|828
1593504600000|2020-06-30 08:10:00|1772.08|1771.58|1771.94|1771.44|1773.21|1772.41|1771.73|1770.93|837
1593504900000|2020-06-30 08:15:00|1771.86|1771.36|1772.19|1771.39|1772.83|1772.19|1771.67|1770.9|918
1593505200000|2020-06-30 08:20:00|1772.22|1771.42|1772.25|1771.45|1772.67|1771.88|1771.53|1770.83|799
1593505500000|2020-06-30 08:25:00|1772.29|1771.49|1772.12|1771.62|1772.64|1771.96|1771.78|1771.12|705
1593505800000|2020-06-30 08:30:00|1772.24|1771.74|1772.73|1771.93|1773.1|1772.54|1771.98|1771.25|905
1593506100000|2020-06-30 08:35:00|1772.65|1771.85|1772.08|1771.58|1773.11|1772.37|1772.07|1771.43|813
1593506400000|2020-06-30 08:40:00|1772.09|1771.59|1772.66|1771.86|1772.83|1772.23|1771.79|1771.11|659
1593506700000|2020-06-30 08:45:00|1772.64|1771.84|1772.83|1772.33|1773|1772.4|1772.06|1771.36|632
1593507000000|2020-06-30 08:50:00|1772.87|1772.37|1772.69|1771.89|1773.2|1772.52|1772.43|1771.84|499
1593507300000|2020-06-30 08:55:00|1772.72|1771.92|1772.34|1771.54|1772.72|1772.09|1771.98|1771.33|545
1593507600000|2020-06-30 09:00:00|1772.35|1771.55|1771.59|1770.79|1772.39|1771.64|1770.92|1770.3|775
1593507900000|2020-06-30 09:05:00|1771.58|1770.78|1771.42|1770.92|1771.66|1771|1771.06|1770.43|746
1593508200000|2020-06-30 09:10:00|1771.51|1771.01|1771.43|1770.63|1771.69|1771.01|1771.07|1770.42|619
1593508500000|2020-06-30 09:15:00|1771.48|1770.68|1770.5|1769.7|1771.56|1770.89|1770.02|1769.52|877
1593508800000|2020-06-30 09:20:00|1770.59|1769.79|1771.41|1770.61|1771.53|1770.83|1769.63|1769.1|980
1593509100000|2020-06-30 09:25:00|1771.43|1770.63|1770.75|1769.95|1771.64|1770.93|1770.51|1769.84|730
1593509400000|2020-06-30 09:30:00|1770.78|1769.98|1771.12|1770.32|1771.59|1770.91|1769.85|1769.15|780
1593509700000|2020-06-30 09:35:00|1771.08|1770.28|1771.16|1770.36|1771.46|1770.94|1771.01|1770.27|532
1593510000000|2020-06-30 09:40:00|1771.17|1770.37|1771.22|1770.42|1771.6|1770.88|1770.87|1770.23|594
1593510300000|2020-06-30 09:45:00|1771.24|1770.44|1770.8|1770|1771.52|1770.72|1770.36|1769.66|585
1593510600000|2020-06-30 09:50:00|1770.82|1770.02|1770.15|1769.35|1770.89|1770.26|1769.86|1769.23|512
1593510900000|2020-06-30 09:55:00|1770.19|1769.39|1770.98|1770.18|1771.14|1770.51|1769.93|1769.31|539
1593511200000|2020-06-30 10:00:00|1771.01|1770.21|1771.91|1771.11|1771.93|1771.28|1770.57|1769.97|787
1593511500000|2020-06-30 10:05:00|1771.73|1771.23|1771.45|1770.65|1772.36|1771.68|1771.14|1770.54|848
1593511800000|2020-06-30 10:10:00|1771.38|1770.58|1771.28|1770.48|1771.88|1771.32|1771.02|1770.4|676
1593512100000|2020-06-30 10:15:00|1771.25|1770.45|1771.64|1770.84|1772.04|1771.45|1770.67|1769.98|851
1593512400000|2020-06-30 10:20:00|1771.62|1770.82|1771.38|1770.88|1771.64|1771.05|1771.09|1770.41|643
1593512700000|2020-06-30 10:25:00|1771.36|1770.86|1771.37|1770.87|1771.73|1771.08|1771.17|1770.54|742
1593513000000|2020-06-30 10:30:00|1771.41|1770.91|1770|1769.5|1771.76|1771.14|1769.99|1769.34|654
1593513300000|2020-06-30 10:35:00|1770.15|1769.35|1770.66|1770.16|1770.88|1770.3|1769.87|1769.21|667
1593513600000|2020-06-30 10:40:00|1770.65|1770.15|1770.48|1769.98|1771.01|1770.39|1770.03|1769.39|536
1593513900000|2020-06-30 10:45:00|1770.49|1769.99|1771.2|1770.7|1771.64|1771.07|1770.12|1769.58|573
1593514200000|2020-06-30 10:50:00|1771.25|1770.75|1770.32|1769.82|1771.57|1770.93|1770.31|1769.7|548
1593514500000|2020-06-30 10:55:00|1770.27|1769.77|1770.21|1769.71|1771|1770.39|1769.85|1769.16|795
1593514800000|2020-06-30 11:00:00|1770.2|1769.7|1769.62|1769.12|1770.82|1770.15|1769.58|1768.85|869
1593515100000|2020-06-30 11:05:00|1769.65|1769.15|1770.59|1770.09|1770.88|1770.32|1769.39|1768.79|753
1593515400000|2020-06-30 11:10:00|1770.57|1770.07|1770.71|1770.21|1770.88|1770.38|1770.12|1769.57|549
1593515700000|2020-06-30 11:15:00|1770.69|1770.19|1769.47|1768.97|1770.78|1770.26|1769.27|1768.64|681
1593516000000|2020-06-30 11:20:00|1769.49|1768.99|1770.44|1769.94|1770.56|1770.01|1769.33|1768.69|575
1593516300000|2020-06-30 11:25:00|1770.46|1769.96|1770.49|1769.99|1770.82|1770.32|1770.24|1769.55|433
1593516600000|2020-06-30 11:30:00|1770.51|1770.01|1769.5|1769|1770.73|1770.14|1769.29|1768.69|706
1593516900000|2020-06-30 11:35:00|1769.51|1769.01|1769.01|1768.51|1769.91|1769.37|1768.8|1768.3|786
1593517200000|2020-06-30 11:40:00|1768.98|1768.48|1769.64|1768.84|1769.68|1769.12|1768.78|1768.2|719
1593517500000|2020-06-30 11:45:00|1769.54|1769.04|1768.69|1767.89|1770.05|1769.4|1767.6|1767.1|1048
1593517800000|2020-06-30 11:50:00|1768.76|1767.96|1767.52|1766.72|1768.97|1768.36|1766.68|1766.01|1322
1593518100000|2020-06-30 11:55:00|1767.54|1766.74|1766.28|1765.48|1767.96|1767.38|1764.97|1764.47|1611
1593518400000|2020-06-30 12:00:00|1766.29|1765.49|1768.2|1767.7|1768.44|1767.91|1765.92|1765.4|1366
1593518700000|2020-06-30 12:05:00|1768.22|1767.72|1768.32|1767.82|1768.82|1768.2|1767.51|1766.93|1165
1593519000000|2020-06-30 12:10:00|1768.33|1767.83|1768.24|1767.74|1769.33|1768.82|1768.17|1767.58|1154
1593519300000|2020-06-30 12:15:00|1768.26|1767.76|1767.84|1767.04|1768.78|1768.15|1767.19|1766.69|1121
1593519600000|2020-06-30 12:20:00|1767.95|1767.15|1768.2|1767.4|1769.57|1769.07|1767.01|1766.49|1374
1593519900000|2020-06-30 12:25:00|1768.18|1767.38|1769.1|1768.6|1769.93|1769.22|1767.93|1767.33|1062
1593520200000|2020-06-30 12:30:00|1769.05|1768.55|1769.8|1769.3|1770.22|1769.6|1768.78|1768.2|1269
1593520500000|2020-06-30 12:35:00|1769.7|1769.2|1768.75|1768.25|1770.01|1769.51|1768.46|1767.81|1128
1593520800000|2020-06-30 12:40:00|1768.9|1768.4|1769.82|1769.02|1769.94|1769.33|1768.29|1767.63|1024
1593521100000|2020-06-30 12:45:00|1769.86|1769.06|1768.72|1768.22|1769.96|1769.33|1768.26|1767.68|950
1593521400000|2020-06-30 12:50:00|1768.71|1768.21|1768.85|1768.05|1769.75|1769.15|1768.12|1767.54|1030
1593521700000|2020-06-30 12:55:00|1768.88|1768.08|1769.38|1768.88|1769.52|1769.01|1768.16|1767.65|921
1593522000000|2020-06-30 13:00:00|1769.41|1768.91|1767.99|1767.49|1770.88|1770.25|1767.52|1766.9|1518
1593522300000|2020-06-30 13:05:00|1767.98|1767.48|1767.65|1767.15|1768.37|1767.69|1766.53|1766.01|1564
1593522600000|2020-06-30 13:10:00|1767.6|1767.1|1767.34|1766.84|1768|1767.45|1766.57|1766.07|1189
1593522900000|2020-06-30 13:15:00|1767.28|1766.78|1767.98|1767.48|1768.35|1767.85|1766.7|1766.12|1119
1593523200000|2020-06-30 13:20:00|1767.89|1767.39|1769.27|1768.77|1769.74|1769.16|1767.26|1766.76|1210
1593523500000|2020-06-30 13:25:00|1769.21|1768.71|1769.61|1769.11|1770.01|1769.36|1768.71|1768.16|1090
1593523800000|2020-06-30 13:30:00|1769.56|1769.06|1769.28|1768.78|1770.52|1769.87|1768.44|1767.94|1594
1593524100000|2020-06-30 13:35:00|1769.25|1768.75|1770.02|1769.22|1771.62|1771.12|1768.87|1768.27|1482
1593524400000|2020-06-30 13:40:00|1770.05|1769.25|1769.43|1768.63|1771.23|1770.7|1769.16|1768.55|1484
1593524700000|2020-06-30 13:45:00|1769.41|1768.61|1770.06|1769.56|1770.29|1769.78|1768.77|1768.16|1464
1593525000000|2020-06-30 13:50:00|1770.05|1769.55|1769.86|1769.36|1770.16|1769.62|1769.31|1768.71|1343
1593525300000|2020-06-30 13:55:00|1769.78|1769.28|1771.53|1770.73|1772.09|1771.43|1769.25|1768.7|1613
1593525600000|2020-06-30 14:00:00|1771.46|1770.66|1770.09|1769.59|1771.97|1771.21|1769.11|1768.53|1637
1593525900000|2020-06-30 14:05:00|1770.11|1769.61|1771.88|1771.08|1772.19|1771.6|1769.84|1769.24|1505
1593526200000|2020-06-30 14:10:00|1771.87|1771.07|1774.03|1773.23|1774.46|1773.96|1771.13|1770.51|1723
1593526500000|2020-06-30 14:15:00|1774.04|1773.24|1773.24|1772.74|1775.87|1775.12|1773.05|1772.55|1852
1593526800000|2020-06-30 14:20:00|1773.29|1772.79|1773.81|1773.31|1773.84|1773.34|1772.58|1772.03|1625
1593527100000|2020-06-30 14:25:00|1773.79|1773.29|1773.59|1772.79|1775.23|1774.61|1772.43|1771.8|1597
1593527400000|2020-06-30 14:30:00|1773.43|1772.93|1777.73|1777.23|1778.25|1777.54|1773.41|1772.75|1705
1593527700000|2020-06-30 14:35:00|1777.7|1777.2|1777.63|1777.13|1778.43|1777.93|1775.91|1775.41|1895
1593528000000|2020-06-30 14:40:00|1777.67|1777.17|1777.97|1777.47|1778.74|1778.24|1777.27|1776.7|1638
1593528300000|2020-06-30 14:45:00|1778.02|1777.52|1781.16|1780.36|1782.05|1781.39|1778.01|1777.51|1917
1593528600000|2020-06-30 14:50:00|1781.2|1780.4|1784.2|1783.7|1784.5|1783.82|1781.03|1780.4|1957
1593528900000|2020-06-30 14:55:00|1784.19|1783.69|1781.6|1781.1|1784.71|1784.1|1780.73|1780.12|1928
1593529200000|2020-06-30 15:00:00|1781.56|1781.06|1782.25|1781.75|1782.4|1781.76|1779.87|1779.07|1810
1593529500000|2020-06-30 15:05:00|1782.17|1781.67|1784.42|1783.92|1784.87|1784.3|1782.05|1781.55|1717
1593529800000|2020-06-30 15:10:00|1784.37|1783.87|1783.81|1783.31|1784.64|1783.93|1782.88|1782.35|1665
1593530100000|2020-06-30 15:15:00|1783.83|1783.33|1785.83|1785.03|1785.93|1785.13|1783.83|1783.33|1715
1593530400000|2020-06-30 15:20:00|1785.82|1785.02|1785.31|1784.81|1786.22|1785.42|1784.61|1784.02|1540
1593530700000|2020-06-30 15:25:00|1785.32|1784.82|1783.92|1783.42|1786.44|1785.73|1783.91|1783.31|1698
1593531000000|2020-06-30 15:30:00|1783.98|1783.48|1783.9|1783.1|1785.52|1784.92|1783.54|1782.77|1641
1593531300000|2020-06-30 15:35:00|1783.78|1782.98|1782.72|1781.92|1784.47|1783.89|1782.49|1781.69|1626
1593531600000|2020-06-30 15:40:00|1782.8|1782|1782.2|1781.7|1783.31|1782.51|1781.33|1780.59|1552
1593531900000|2020-06-30 15:45:00|1782.29|1781.49|1783.92|1783.42|1784.32|1783.79|1781.09|1780.57|1511
1593532200000|2020-06-30 15:50:00|1783.9|1783.4|1784.27|1783.47|1784.94|1784.33|1782.93|1782.23|1505
1593532500000|2020-06-30 15:55:00|1784.3|1783.5|1783.2|1782.7|1784.68|1783.88|1783.2|1782.62|1515
1593532800000|2020-06-30 16:00:00|1783.15|1782.65|1782.29|1781.79|1783.83|1783.33|1781.41|1780.83|1652
1593533100000|2020-06-30 16:05:00|1782.28|1781.78|1782.7|1781.9|1784.21|1783.57|1782.02|1781.37|1420
1593533400000|2020-06-30 16:10:00|1782.71|1781.91|1782.4|1781.9|1783.34|1782.56|1781.76|1780.99|1343
1593533700000|2020-06-30 16:15:00|1782.37|1781.87|1782.46|1781.66|1782.81|1782.17|1781.94|1781.44|1035
1593534000000|2020-06-30 16:20:00|1782.45|1781.95|1782.86|1782.36|1783.44|1782.82|1782.12|1781.51|1208
1593534300000|2020-06-30 16:25:00|1782.85|1782.35|1782.09|1781.59|1782.88|1782.38|1781.64|1781.01|1083
1593534600000|2020-06-30 16:30:00|1782.11|1781.61|1783.42|1782.92|1783.51|1783.01|1782.08|1781.35|1053
1593534900000|2020-06-30 16:35:00|1783.35|1782.85|1782.92|1782.42|1784.49|1783.99|1782.82|1782.18|1142
1593535200000|2020-06-30 16:40:00|1782.94|1782.44|1784.92|1784.12|1785.01|1784.37|1782.84|1782.31|1077
1593535500000|2020-06-30 16:45:00|1784.77|1784.27|1784.41|1783.91|1784.92|1784.37|1784.08|1783.43|1242
1593535800000|2020-06-30 16:50:00|1784.43|1783.93|1784.84|1784.34|1785.11|1784.52|1783.72|1783.06|1082
1593536100000|2020-06-30 16:55:00|1784.81|1784.01|1783.91|1783.41|1784.94|1784.44|1783.45|1782.78|1151
1593536400000|2020-06-30 17:00:00|1783.9|1783.4|1784.1|1783.6|1784.34|1783.8|1783.55|1783.05|910
1593536700000|2020-06-30 17:05:00|1784.11|1783.61|1783.84|1783.04|1784.74|1784.1|1783.71|1782.91|924
1593537000000|2020-06-30 17:10:00|1783.81|1783.01|1782.81|1782.31|1784.39|1783.88|1782.76|1782.2|1034
1593537300000|2020-06-30 17:15:00|1782.8|1782.3|1783.9|1783.1|1784.39|1783.69|1782.77|1782.15|876
1593537600000|2020-06-30 17:20:00|1783.91|1783.11|1784.28|1783.48|1784.6|1784.02|1783.33|1782.65|1046
1593537900000|2020-06-30 17:25:00|1784.15|1783.35|1783.63|1783.13|1784.6|1783.98|1783.48|1782.89|1244
1593538200000|2020-06-30 17:30:00|1783.74|1783.24|1782.44|1781.94|1783.74|1783.24|1782.26|1781.7|1139
1593538500000|2020-06-30 17:35:00|1782.45|1781.95|1781.69|1781.19|1782.85|1782.29|1781.24|1780.73|1161
1593538800000|2020-06-30 17:40:00|1781.71|1781.21|1781.71|1781.21|1782.25|1781.71|1781.45|1780.86|894
1593539100000|2020-06-30 17:45:00|1781.93|1781.43|1781.53|1781.03|1782.08|1781.54|1780.82|1780.32|979
1593539400000|2020-06-30 17:50:00|1781.58|1781.08|1781.41|1780.91|1782.53|1781.91|1781.01|1780.51|911
1593539700000|2020-06-30 17:55:00|1781.4|1780.9|1780.48|1779.68|1781.62|1780.99|1780.28|1779.66|886
1593540000000|2020-06-30 18:00:00|1780.51|1779.71|1781.12|1780.62|1781.44|1780.8|1780.51|1779.71|1062
1593540300000|2020-06-30 18:05:00|1781.11|1780.61|1780.23|1779.43|1781.14|1780.64|1779.8|1779.24|960
1593540600000|2020-06-30 18:10:00|1780.09|1779.59|1781.7|1780.9|1781.91|1781.28|1779.88|1779.31|1096
1593540900000|2020-06-30 18:15:00|1781.69|1780.89|1781.7|1780.9|1782.25|1781.64|1781.21|1780.49|1201
1593541200000|2020-06-30 18:20:00|1781.73|1780.93|1781.37|1780.57|1782.04|1781.35|1780.82|1780.04|1116
1593541500000|2020-06-30 18:25:00|1781.39|1780.59|1781.43|1780.93|1781.64|1780.98|1780.6|1779.98|1013
1593541800000|2020-06-30 18:30:00|1781.41|1780.91|1782.55|1782.05|1782.79|1782.22|1781.36|1780.62|1007
1593542100000|2020-06-30 18:35:00|1782.52|1782.02|1783.06|1782.56|1783.3|1782.74|1781.94|1781.44|940
1593542400000|2020-06-30 18:40:00|1783.08|1782.58|1783.09|1782.29|1783.54|1782.92|1782.45|1781.84|1097
1593542700000|2020-06-30 18:45:00|1783.02|1782.22|1781.9|1781.4|1783.03|1782.32|1781.32|1780.67|1180
1593543000000|2020-06-30 18:50:00|1781.91|1781.41|1782.76|1782.26|1783.15|1782.51|1781.56|1781.05|1019
1593543300000|2020-06-30 18:55:00|1782.77|1782.27|1782.87|1782.07|1783.08|1782.43|1782.22|1781.51|1119
1593543600000|2020-06-30 19:00:00|1782.88|1782.08|1781.72|1781.22|1783.05|1782.44|1781.37|1780.72|1255
1593543900000|2020-06-30 19:05:00|1781.71|1781.21|1781.61|1781.11|1782.11|1781.52|1781.13|1780.6|835
1593544200000|2020-06-30 19:10:00|1781.76|1780.96|1781.98|1781.18|1782.24|1781.74|1781.48|1780.74|754
1593544500000|2020-06-30 19:15:00|1781.94|1781.14|1780.81|1780.31|1782.25|1781.65|1780.72|1780.05|946
1593544800000|2020-06-30 19:20:00|1780.72|1780.22|1780.66|1780.16|1780.99|1780.41|1780.24|1779.64|800
1593545100000|2020-06-30 19:25:00|1780.65|1780.15|1780.55|1779.75|1781.07|1780.51|1780.03|1779.3|792
1593545400000|2020-06-30 19:30:00|1780.58|1779.78|1781.27|1780.47|1781.52|1780.84|1780.05|1779.25|889
1593545700000|2020-06-30 19:35:00|1781.29|1780.49|1781.14|1780.64|1781.66|1780.93|1780.86|1780.06|766
1593546000000|2020-06-30 19:40:00|1781.12|1780.62|1781.68|1781.18|1782.26|1781.56|1781.1|1780.42|796
1593546300000|2020-06-30 19:45:00|1781.66|1781.16|1781.68|1780.88|1781.98|1781.42|1781.1|1780.38|897
1593546600000|2020-06-30 19:50:00|1781.69|1780.89|1780.73|1779.93|1781.99|1781.38|1780.37|1779.76|955
1593546900000|2020-06-30 19:55:00|1780.77|1779.97|1780.72|1780.22|1781.3|1780.65|1780.34|1779.8|1048
1593547200000|2020-06-30 20:00:00|1780.73|1780.23|1781.67|1780.87|1782.18|1781.57|1780.42|1779.85|479
1593547500000|2020-06-30 20:05:00|1781.66|1780.86|1781.75|1781.25|1781.97|1781.33|1780.84|1780.04|336
1593547800000|2020-06-30 20:10:00|1781.77|1781.27|1782.17|1781.37|1782.39|1781.71|1781.62|1781.01|333
1593548100000|2020-06-30 20:15:00|1782.2|1781.4|1781.83|1781.33|1782.2|1781.53|1781.71|1781.06|195
1593548400000|2020-06-30 20:20:00|1781.84|1781.34|1781.84|1781.34|1782.11|1781.6|1781.72|1781.05|174
1593548700000|2020-06-30 20:25:00|1781.82|1781.32|1781.95|1781.15|1782.17|1781.53|1781.57|1781|206
1593549000000|2020-06-30 20:30:00|1781.81|1781.01|1781.79|1780.99|1782.24|1781.61|1781.37|1780.57|269
1593549300000|2020-06-30 20:35:00|1781.78|1780.98|1781.79|1780.99|1781.82|1781.18|1781.44|1780.75|201
1593549600000|2020-06-30 20:40:00|1781.68|1780.88|1781.44|1780.64|1781.85|1781.24|1781.37|1780.61|196
1593549900000|2020-06-30 20:45:00|1781.4|1780.6|1781.66|1780.86|1782.56|1781.76|1781.18|1780.53|344
1593550200000|2020-06-30 20:50:00|1781.52|1780.72|1781.32|1780.52|1782.54|1781.74|1780.88|1780.08|369
1593550500000|2020-06-30 20:55:00|1781.27|1780.47|1780.58|1779.78|1782.36|1781.56|1780.12|1779.32|415
1593554400000|2020-06-30 22:00:00|1782.61|1781.81|1782.28|1781.48|1784.26|1782.06|1781.47|1779.6|408
1593554700000|2020-06-30 22:05:00|1782.33|1781.53|1782.24|1781.44|1782.4|1781.6|1781.74|1780.94|310
1593555000000|2020-06-30 22:10:00|1782.2|1781.4|1783.71|1782.91|1784.66|1783.86|1782.13|1781.33|468
1593555300000|2020-06-30 22:15:00|1783.63|1782.83|1783.7|1782.9|1784.02|1783.22|1783.4|1782.6|230
1593555600000|2020-06-30 22:20:00|1783.83|1783.03|1783.49|1782.69|1783.86|1783.06|1783.29|1782.49|233
1593555900000|2020-06-30 22:25:00|1783.53|1782.73|1782.64|1781.84|1784.09|1783.29|1782.51|1781.71|311
1593556200000|2020-06-30 22:30:00|1782.72|1781.92|1782.41|1781.61|1782.87|1782.07|1782.2|1781.4|296
1593556500000|2020-06-30 22:35:00|1782.37|1781.57|1782.91|1782.11|1784.3|1782.11|1781.89|1780.3|426
1593556800000|2020-06-30 22:40:00|1782.82|1782.02|1782.46|1781.66|1783.25|1782.45|1782.34|1781.54|422
1593557100000|2020-06-30 22:45:00|1782.47|1781.67|1782.12|1781.32|1782.79|1781.99|1782.07|1781.27|249
1593557400000|2020-06-30 22:50:00|1782.14|1781.34|1782.2|1781.4|1782.6|1781.8|1782.02|1781.22|230
1593557700000|2020-06-30 22:55:00|1782.26|1781.46|1782.16|1781.36|1782.28|1781.48|1781.98|1781.18|163
1593558000000|2020-06-30 23:00:00|1782.15|1781.35|1783.67|1782.87|1783.92|1783.12|1782.15|1781.35|384
1593558300000|2020-06-30 23:05:00|1783.68|1782.88|1783.67|1782.87|1784.05|1783.25|1783.29|1782.49|243
1593558600000|2020-06-30 23:10:00|1783.65|1782.85|1783.19|1782.39|1784|1783.2|1783.12|1782.32|282
1593558900000|2020-06-30 23:15:00|1783.12|1782.32|1783.63|1783.13|1783.92|1783.13|1783.12|1782.32|333
1593559200000|2020-06-30 23:20:00|1783.65|1783.15|1783.94|1783.14|1784.21|1783.53|1783.43|1782.78|325
1593559500000|2020-06-30 23:25:00|1783.93|1783.13|1783.97|1783.17|1784.04|1783.54|1783.37|1782.7|308
1593559800000|2020-06-30 23:30:00|1783.96|1783.16|1784.38|1783.88|1784.75|1784.08|1783.67|1783.02|314
1593560100000|2020-06-30 23:35:00|1784.36|1783.86|1784.92|1784.12|1784.99|1784.3|1784.14|1783.52|370
1593560400000|2020-06-30 23:40:00|1784.91|1784.11|1784.78|1783.98|1785.19|1784.39|1784.59|1783.94|335
1593560700000|2020-06-30 23:45:00|1784.76|1783.96|1784.8|1784|1786.5|1784.32|1784.16|1782.5|400
1593561000000|2020-06-30 23:50:00|1784.81|1784.01|1784.96|1784.16|1785.05|1784.41|1784.44|1783.83|264
1593561300000|2020-06-30 23:55:00|1784.95|1784.15|1783.13|1782.63|1786.05|1784.35|1783.13|1782.05|503
1593561600000|2020-07-01 00:00:00|1783.29|1782.79|1782.92|1782.12|1783.81|1783.23|1782.44|1781.73|647
1593561900000|2020-07-01 00:05:00|1782.89|1782.09|1782.08|1781.58|1783.24|1782.6|1782.04|1781.54|434
1593562200000|2020-07-01 00:10:00|1782.09|1781.59|1781.81|1781.31|1783.1|1782.39|1781.71|1781.14|555
1593562500000|2020-07-01 00:15:00|1781.77|1781.27|1781.08|1780.58|1782.32|1781.66|1780.91|1780.3|565
1593562800000|2020-07-01 00:20:00|1781.1|1780.6|1781.71|1781.21|1781.94|1781.27|1780.87|1780.37|536
1593563100000|2020-07-01 00:25:00|1781.68|1781.18|1782|1781.2|1783.02|1782.24|1781.4|1780.9|558
1593563400000|2020-07-01 00:30:00|1781.9|1781.1|1782.21|1781.41|1782.72|1782.08|1781.78|1780.98|602
1593563700000|2020-07-01 00:35:00|1782.14|1781.34|1782.21|1781.41|1782.55|1781.75|1781.37|1780.87|452
1593564000000|2020-07-01 00:40:00|1782.23|1781.43|1782.22|1781.42|1782.46|1781.79|1781.73|1781.16|327
1593564300000|2020-07-01 00:45:00|1782.21|1781.41|1781.93|1781.13|1782.49|1781.84|1781.55|1780.82|332
1593564600000|2020-07-01 00:50:00|1781.82|1781.02|1781.47|1780.97|1781.88|1781.38|1781.1|1780.49|386
1593564900000|2020-07-01 00:55:00|1781.48|1780.98|1781.02|1780.52|1781.53|1780.98|1780.47|1779.97|490
1593565200000|2020-07-01 01:00:00|1780.84|1780.34|1782.37|1781.87|1782.9|1782.4|1780.84|1780.34|825
1593565500000|2020-07-01 01:05:00|1782.36|1781.86|1783.41|1782.91|1783.91|1783.41|1782.13|1781.63|1005
1593565800000|2020-07-01 01:10:00|1783.4|1782.9|1782.65|1782.15|1783.49|1782.99|1782.43|1781.81|794
1593566100000|2020-07-01 01:15:00|1782.57|1782.07|1782.14|1781.64|1783.19|1782.69|1781.93|1781.42|777
1593566400000|2020-07-01 01:20:00|1782.06|1781.56|1781.93|1781.43|1782.11|1781.61|1781.56|1781.01|489
1593566700000|2020-07-01 01:25:00|1781.86|1781.36|1782.61|1782.11|1782.88|1782.38|1781.86|1781.36|507
1593567000000|2020-07-01 01:30:00|1782.6|1782.1|1782.58|1782.08|1782.68|1782.18|1782.1|1781.57|566
1593567300000|2020-07-01 01:35:00|1782.62|1782.12|1782.35|1781.85|1783.03|1782.53|1781.85|1781.32|641
1593567600000|2020-07-01 01:40:00|1782.36|1781.86|1781.22|1780.72|1782.51|1781.91|1781.09|1780.48|714
1593567900000|2020-07-01 01:45:00|1781.24|1780.74|1781.94|1781.44|1782.39|1781.76|1780.97|1780.37|665
1593568200000|2020-07-01 01:50:00|1781.95|1781.45|1782.53|1782.03|1782.93|1782.14|1781.95|1781.45|429
1593568500000|2020-07-01 01:55:00|1782.69|1781.89|1782.16|1781.66|1783.21|1782.48|1782.08|1781.5|529
1593568800000|2020-07-01 02:00:00|1782.17|1781.67|1781.79|1781.29|1782.71|1782.04|1781.63|1780.99|498
1593569100000|2020-07-01 02:05:00|1781.8|1781.3|1781.94|1781.44|1782.25|1781.67|1781.66|1780.95|444
1593569400000|2020-07-01 02:10:00|1781.93|1781.43|1781.81|1781.31|1782.14|1781.62|1781.71|1781.12|394
1593569700000|2020-07-01 02:15:00|1781.84|1781.34|1782.65|1781.85|1782.88|1782.33|1781.83|1781.17|367
1593570000000|2020-07-01 02:20:00|1782.67|1781.87|1781.86|1781.36|1782.67|1782.14|1781.82|1781.21|343
1593570300000|2020-07-01 02:25:00|1781.92|1781.42|1782.36|1781.86|1782.62|1781.94|1781.82|1781.25|268
1593570600000|2020-07-01 02:30:00|1782.53|1781.73|1782.05|1781.55|1782.53|1781.83|1781.75|1781.18|367
1593570900000|2020-07-01 02:35:00|1782.03|1781.53|1781.92|1781.42|1782.18|1781.68|1781.45|1780.89|353
1593571200000|2020-07-01 02:40:00|1781.96|1781.46|1781.81|1781.31|1782.15|1781.65|1781.73|1781.15|263
1593571500000|2020-07-01 02:45:00|1781.79|1781.29|1782.57|1782.07|1782.8|1782.17|1781.6|1781.08|426
1593571800000|2020-07-01 02:50:00|1782.6|1782.1|1783|1782.5|1783.46|1782.96|1782.47|1781.84|644
1593572100000|2020-07-01 02:55:00|1782.99|1782.49|1783.2|1782.7|1783.45|1782.95|1782.85|1782.29|529
1593572400000|2020-07-01 03:00:00|1783.16|1782.66|1783.01|1782.51|1783.34|1782.84|1782.89|1782.3|497
1593572700000|2020-07-01 03:05:00|1783.02|1782.52|1782.44|1781.94|1783.1|1782.6|1782.42|1781.92|400
1593573000000|2020-07-01 03:10:00|1782.45|1781.95|1782.88|1782.38|1783.47|1782.97|1782.43|1781.92|567
1593573300000|2020-07-01 03:15:00|1782.95|1782.15|1783.11|1782.31|1783.69|1783.19|1782.72|1782.15|560
1593573600000|2020-07-01 03:20:00|1782.92|1782.42|1782.86|1782.06|1783.12|1782.57|1782.51|1781.86|465
1593573900000|2020-07-01 03:25:00|1782.84|1782.04|1783.05|1782.25|1783.3|1782.68|1782.61|1781.99|281
1593574200000|2020-07-01 03:30:00|1783.01|1782.21|1783.19|1782.39|1783.44|1782.65|1782.74|1781.98|336
1593574500000|2020-07-01 03:35:00|1783.18|1782.38|1783.68|1783.18|1783.89|1783.2|1782.82|1782.2|374
1593574800000|2020-07-01 03:40:00|1783.59|1783.09|1784.43|1783.63|1784.97|1784.17|1783.51|1782.81|743
1593575100000|2020-07-01 03:45:00|1784.41|1783.61|1784.63|1783.83|1785.28|1784.48|1783.96|1783.37|610
1593575400000|2020-07-01 03:50:00|1784.59|1783.79|1783.94|1783.44|1785.01|1784.37|1783.92|1783.18|446
1593575700000|2020-07-01 03:55:00|1783.88|1783.38|1784.49|1783.69|1784.64|1783.84|1783.41|1782.87|508
1593576000000|2020-07-01 04:00:00|1784.52|1783.72|1784.13|1783.33|1784.72|1783.92|1783.17|1782.46|609
1593576300000|2020-07-01 04:05:00|1784.12|1783.32|1783.84|1783.34|1784.69|1784.05|1783.8|1783.16|579
1593576600000|2020-07-01 04:10:00|1783.81|1783.31|1783.15|1782.35|1783.85|1783.35|1782.36|1781.85|595
1593576900000|2020-07-01 04:15:00|1783.14|1782.34|1784.36|1783.56|1784.79|1783.99|1782.73|1782.17|620
1593577200000|2020-07-01 04:20:00|1784.34|1783.54|1784.32|1783.52|1784.63|1784.02|1784.04|1783.24|318
1593577500000|2020-07-01 04:25:00|1784.31|1783.51|1784.55|1784.05|1785.12|1784.32|1783.89|1783.18|472
1593577800000|2020-07-01 04:30:00|1784.6|1784.1|1785.04|1784.54|1785.26|1784.54|1784.14|1783.55|477
1593578100000|2020-07-01 04:35:00|1784.99|1784.49|1784.94|1784.44|1785.23|1784.72|1784.54|1783.88|389
1593578400000|2020-07-01 04:40:00|1784.82|1784.32|1784.7|1784.2|1785.13|1784.38|1784.46|1783.96|266
1593578700000|2020-07-01 04:45:00|1784.63|1784.13|1783.88|1783.38|1784.92|1784.24|1783.62|1783.11|439
1593579000000|2020-07-01 04:50:00|1783.9|1783.4|1784.29|1783.79|1784.82|1784.18|1783.85|1783.35|422
1593579300000|2020-07-01 04:55:00|1784.4|1783.9|1783.52|1782.72|1784.72|1784.14|1782.9|1782.31|577
1593579600000|2020-07-01 05:00:00|1783.51|1782.71|1784.26|1783.46|1784.48|1783.81|1783.24|1782.59|566
1593579900000|2020-07-01 05:05:00|1784.33|1783.53|1784.64|1783.84|1785.03|1784.32|1784.2|1783.4|514
1593580200000|2020-07-01 05:10:00|1784.63|1783.83|1784.96|1784.16|1785.21|1784.55|1784.36|1783.69|495
1593580500000|2020-07-01 05:15:00|1784.97|1784.17|1785.02|1784.52|1785.17|1784.6|1784.6|1784|522
1593580800000|2020-07-01 05:20:00|1785.25|1784.45|1784.88|1784.38|1785.74|1784.94|1784.71|1784.21|670
1593581100000|2020-07-01 05:25:00|1784.9|1784.4|1784.84|1784.34|1785.67|1784.98|1784.81|1784.19|409
1593581400000|2020-07-01 05:30:00|1784.85|1784.35|1784.97|1784.17|1785.31|1784.59|1784.41|1783.82|672
1593581700000|2020-07-01 05:35:00|1785.01|1784.21|1785.14|1784.64|1785.61|1784.98|1784.82|1784.21|475
1593582000000|2020-07-01 05:40:00|1785.15|1784.65|1784.94|1784.14|1785.29|1784.66|1784.29|1783.62|608
1593582300000|2020-07-01 05:45:00|1784.93|1784.13|1784.72|1784.22|1785.38|1784.73|1784.04|1783.54|532
1593582600000|2020-07-01 05:50:00|1784.71|1784.21|1784.42|1783.92|1785.5|1784.91|1784.06|1783.56|754
1593582900000|2020-07-01 05:55:00|1784.46|1783.96|1784.28|1783.48|1784.63|1784.06|1783.79|1783.24|699
1593583200000|2020-07-01 06:00:00|1784.3|1783.5|1785.24|1784.44|1785.47|1784.78|1783.93|1783.37|780
1593583500000|2020-07-01 06:05:00|1785.06|1784.26|1785.13|1784.33|1785.44|1784.82|1784.09|1783.35|661
1593583800000|2020-07-01 06:10:00|1785.12|1784.32|1784.69|1784.19|1785.36|1784.67|1784.66|1784|499
1593584100000|2020-07-01 06:15:00|1784.7|1784.2|1783.88|1783.38|1784.85|1784.28|1783.51|1782.91|732
1593584400000|2020-07-01 06:20:00|1783.91|1783.41|1785.04|1784.54|1785.35|1784.85|1783.85|1783.34|668
1593584700000|2020-07-01 06:25:00|1785.07|1784.57|1784.63|1784.13|1785.31|1784.61|1783.87|1783.37|648
1593585000000|2020-07-01 06:30:00|1784.62|1784.12|1785|1784.2|1785.11|1784.48|1784.42|1783.92|477
1593585300000|2020-07-01 06:35:00|1784.86|1784.36|1785.36|1784.56|1785.49|1784.87|1784.62|1784.02|505
1593585600000|2020-07-01 06:40:00|1785.37|1784.57|1785.17|1784.37|1785.48|1784.85|1784.83|1784.24|567
1593585900000|2020-07-01 06:45:00|1785.05|1784.55|1784.52|1784.02|1785.29|1784.63|1784.36|1783.66|538
1593586200000|2020-07-01 06:50:00|1784.67|1783.87|1785.21|1784.41|1785.29|1784.61|1784.42|1783.74|542
1593586500000|2020-07-01 06:55:00|1785.1|1784.3|1784.27|1783.47|1785.26|1784.55|1783.93|1783.33|596
1593586800000|2020-07-01 07:00:00|1784.33|1783.53|1785.31|1784.51|1785.96|1785.46|1783.95|1783.3|1070
1593587100000|2020-07-01 07:05:00|1785.27|1784.47|1785.12|1784.32|1785.51|1784.82|1784.54|1783.93|945
1593587400000|2020-07-01 07:10:00|1785.06|1784.26|1788.19|1787.39|1788.19|1787.43|1784.66|1784.07|970
1593587700000|2020-07-01 07:15:00|1787.8|1787|1788.4|1787.9|1788.84|1788.08|1787.29|1786.72|1402
1593588000000|2020-07-01 07:20:00|1788.55|1787.75|1788.3|1787.8|1788.7|1788.07|1787.34|1786.7|992
1593588300000|2020-07-01 07:25:00|1788.46|1787.96|1787.63|1786.83|1788.76|1788.19|1787.08|1786.53|925
1593588600000|2020-07-01 07:30:00|1787.6|1786.8|1788.65|1788.15|1789.16|1788.57|1786.83|1786.22|1081
1593588900000|2020-07-01 07:35:00|1788.8|1788|1789.33|1788.53|1789.51|1788.87|1788.49|1787.83|1088
1593589200000|2020-07-01 07:40:00|1789.35|1788.55|1789.24|1788.44|1789.67|1789.03|1788.97|1788.26|1040
1593589500000|2020-07-01 07:45:00|1789.28|1788.48|1788.65|1788.15|1789.28|1788.55|1788.42|1787.73|901
1593589800000|2020-07-01 07:50:00|1788.8|1788|1788.93|1788.43|1789.1|1788.49|1788.15|1787.51|686
1593590100000|2020-07-01 07:55:00|1788.94|1788.44|1788.48|1787.68|1789.55|1788.93|1787.87|1787.19|811
1593590400000|2020-07-01 08:00:00|1788.45|1787.65|1788.33|1787.53|1788.85|1788.21|1787.88|1787.3|659
1593590700000|2020-07-01 08:05:00|1788.35|1787.55|1788.39|1787.59|1788.4|1787.76|1787.3|1786.73|808
1593591000000|2020-07-01 08:10:00|1788.38|1787.58|1789.25|1788.45|1789.25|1788.72|1788.3|1787.51|693
1593591300000|2020-07-01 08:15:00|1789.07|1788.57|1787.15|1786.65|1789.33|1788.7|1786.54|1785.82|959
1593591600000|2020-07-01 08:20:00|1787.29|1786.49|1787.62|1787.12|1788.06|1787.49|1786.15|1785.43|1052
1593591900000|2020-07-01 08:25:00|1787.77|1786.97|1787.71|1786.91|1787.94|1787.37|1787.21|1786.57|713
1593592200000|2020-07-01 08:30:00|1787.56|1787.06|1788.04|1787.54|1788.57|1788.03|1787.31|1786.59|690
1593592500000|2020-07-01 08:35:00|1788.1|1787.6|1789.16|1788.36|1789.43|1788.82|1787.8|1787.22|813
1593592800000|2020-07-01 08:40:00|1789.15|1788.35|1788.14|1787.34|1789.23|1788.63|1787.21|1786.54|1031
1593593100000|2020-07-01 08:45:00|1788.12|1787.32|1787.93|1787.13|1788.53|1788.03|1787.33|1786.81|760
1593593400000|2020-07-01 08:50:00|1787.89|1787.09|1787.16|1786.36|1787.95|1787.38|1786.81|1786.15|626
1593593700000|2020-07-01 08:55:00|1787.15|1786.35|1786.52|1785.72|1787.61|1787|1786.02|1785.32|667
1593594000000|2020-07-01 09:00:00|1786.51|1785.71|1786.46|1785.96|1787.08|1786.41|1785.77|1785.13|766
1593594300000|2020-07-01 09:05:00|1786.48|1785.98|1786.57|1785.77|1786.86|1786.27|1786.13|1785.45|740
1593594600000|2020-07-01 09:10:00|1786.56|1785.76|1788.01|1787.21|1788.34|1787.66|1786.49|1785.69|803
1593594900000|2020-07-01 09:15:00|1788|1787.2|1787.96|1787.16|1788.19|1787.52|1787.36|1786.73|593
1593595200000|2020-07-01 09:20:00|1787.95|1787.15|1788.31|1787.51|1788.31|1787.67|1787.02|1786.3|683
1593595500000|2020-07-01 09:25:00|1788.17|1787.67|1787.85|1787.05|1788.44|1787.8|1787.3|1786.69|563
1593595800000|2020-07-01 09:30:00|1787.71|1786.91|1788.7|1787.9|1788.8|1788.16|1786.56|1786.03|990
1593596100000|2020-07-01 09:35:00|1788.71|1787.91|1788.5|1788|1789.03|1788.36|1788.38|1787.67|794
1593596400000|2020-07-01 09:40:00|1788.54|1788.04|1788.41|1787.61|1789.16|1788.51|1787.56|1786.93|880
1593596700000|2020-07-01 09:45:00|1788.43|1787.63|1789.05|1788.55|1789.26|1788.61|1788.06|1787.55|747
1593597000000|2020-07-01 09:50:00|1789.06|1788.56|1788.44|1787.64|1789.27|1788.77|1788.25|1787.58|692
1593597300000|2020-07-01 09:55:00|1788.27|1787.77|1787.38|1786.88|1788.64|1787.99|1787.06|1786.49|758
1593597600000|2020-07-01 10:00:00|1787.32|1786.82|1788.2|1787.7|1788.34|1787.73|1786.99|1786.45|774
1593597900000|2020-07-01 10:05:00|1788.21|1787.71|1788.68|1787.88|1789|1788.37|1788.08|1787.3|771
1593598200000|2020-07-01 10:10:00|1788.65|1787.85|1787.97|1787.47|1788.88|1788.23|1787.91|1787.26|704
1593598500000|2020-07-01 10:15:00|1788.04|1787.54|1786.65|1785.85|1788.23|1787.57|1786.15|1785.6|943
1593598800000|2020-07-01 10:20:00|1786.41|1785.91|1785.8|1785.3|1787.13|1786.48|1785.49|1784.9|1139
1593599100000|2020-07-01 10:25:00|1785.65|1785.15|1786.48|1785.68|1787.67|1787.07|1785.36|1784.73|1201
1593599400000|2020-07-01 10:30:00|1786.44|1785.64|1782.67|1781.87|1786.47|1785.8|1780.64|1779.89|1618
1593599700000|2020-07-01 10:35:00|1782.53|1782.03|1782.68|1781.88|1783.07|1782.3|1782.06|1781.28|1310
1593600000000|2020-07-01 10:40:00|1782.69|1781.89|1780.82|1780.32|1782.92|1782.23|1780.56|1779.76|1443
1593600300000|2020-07-01 10:45:00|1780.9|1780.4|1782.21|1781.41|1782.51|1781.78|1780.32|1779.52|1486
1593600600000|2020-07-01 10:50:00|1782.24|1781.44|1783.21|1782.71|1783.37|1782.79|1781.84|1781.22|1231
1593600900000|2020-07-01 10:55:00|1783.19|1782.69|1782.3|1781.5|1783.33|1782.69|1781.3|1780.66|1165
1593601200000|2020-07-01 11:00:00|1782.25|1781.45|1783.06|1782.26|1783.11|1782.55|1780.6|1779.8|1139
1593601500000|2020-07-01 11:05:00|1782.87|1782.37|1782.18|1781.68|1783.25|1782.69|1781.83|1781.04|1118
1593601800000|2020-07-01 11:10:00|1782.19|1781.69|1782.13|1781.63|1782.29|1781.79|1781.04|1780.34|996
1593602100000|2020-07-01 11:15:00|1782.14|1781.64|1781.6|1781.1|1782.69|1782.19|1781.33|1780.68|1005
1593602400000|2020-07-01 11:20:00|1781.61|1781.11|1780.58|1780.08|1781.61|1781.11|1779.63|1779.13|1167
1593602700000|2020-07-01 11:25:00|1780.54|1780.04|1782.56|1782.06|1782.78|1782.28|1780.19|1779.58|1089
1593603000000|2020-07-01 11:30:00|1782.54|1782.04|1779.95|1779.15|1783.26|1782.64|1779.39|1778.87|1212
1593603300000|2020-07-01 11:35:00|1779.76|1779.26|1778.01|1777.51|1780.16|1779.55|1777.21|1776.41|1471
1593603600000|2020-07-01 11:40:00|1778.07|1777.57|1778.05|1777.55|1779.61|1779.04|1777.85|1777.35|1212
1593603900000|2020-07-01 11:45:00|1778.11|1777.61|1778.84|1778.04|1779.64|1779|1777.95|1777.45|1055
1593604200000|2020-07-01 11:50:00|1778.82|1778.02|1781.03|1780.53|1781.68|1781.08|1778.73|1777.93|1183
1593604500000|2020-07-01 11:55:00|1781.02|1780.52|1781.76|1781.26|1782.8|1782.15|1781.02|1780.37|1107
1593604800000|2020-07-01 12:00:00|1782.05|1781.55|1780.84|1780.34|1782.71|1782.06|1780.61|1780.04|1466
1593605100000|2020-07-01 12:05:00|1780.99|1780.19|1780.58|1779.78|1782|1781.49|1779.89|1779.22|1399
1593605400000|2020-07-01 12:10:00|1780.59|1779.79|1781.1|1780.3|1781.6|1780.95|1779.82|1779.15|1206
1593605700000|2020-07-01 12:15:00|1781.02|1780.22|1780.04|1779.54|1784.54|1784.04|1778.71|1778.06|1830
1593606000000|2020-07-01 12:20:00|1780.16|1779.66|1780.41|1779.61|1780.72|1780.19|1776.31|1775.78|1902
1593606300000|2020-07-01 12:25:00|1780.54|1779.74|1779.18|1778.68|1780.69|1780.12|1777.98|1777.48|1507
1593606600000|2020-07-01 12:30:00|1779.24|1778.74|1779.21|1778.41|1780.26|1779.61|1777.77|1777.2|1559
1593606900000|2020-07-01 12:35:00|1779.11|1778.31|1778.84|1778.34|1780.24|1779.65|1777.04|1776.5|1640
1593607200000|2020-07-01 12:40:00|1778.87|1778.37|1780.27|1779.77|1780.78|1780.28|1778.81|1778.19|1433
1593607500000|2020-07-01 12:45:00|1780.26|1779.76|1779.66|1778.86|1780.5|1779.91|1778.04|1777.48|1399
1593607800000|2020-07-01 12:50:00|1779.59|1779.09|1778.8|1778.3|1780.1|1779.39|1778.71|1778.11|1088
1593608100000|2020-07-01 12:55:00|1778.73|1778.23|1779.76|1779.26|1780.1|1779.51|1777.93|1777.31|1251
1593608400000|2020-07-01 13:00:00|1779.78|1779.28|1777.77|1777.27|1779.9|1779.4|1777.77|1777.27|1568
1593608700000|2020-07-01 13:05:00|1777.98|1777.48|1775.78|1775.28|1778.01|1777.51|1774.63|1773.83|1912
1593609000000|2020-07-01 13:10:00|1775.71|1775.21|1774.36|1773.86|1776.64|1775.84|1773.12|1772.62|1652
1593609300000|2020-07-01 13:15:00|1774.26|1773.76|1776.38|1775.58|1776.39|1775.62|1773.24|1772.74|1470
1593609600000|2020-07-01 13:20:00|1776.37|1775.57|1775.24|1774.74|1776.74|1776.1|1774.98|1774.39|1373
1593609900000|2020-07-01 13:25:00|1775.39|1774.59|1777.63|1776.83|1777.63|1777.04|1775.13|1774.5|1311
1593610200000|2020-07-01 13:30:00|1777.46|1776.96|1772.72|1772.22|1777.68|1777.05|1771.83|1771.03|1821
1593610500000|2020-07-01 13:35:00|1772.51|1772.01|1771.93|1771.43|1773.03|1772.43|1771.07|1770.27|2008
1593610800000|2020-07-01 13:40:00|1771.82|1771.32|1772.29|1771.49|1772.61|1771.97|1769.71|1769.11|2028
1593611100000|2020-07-01 13:45:00|1772.28|1771.48|1773|1772.5|1773.88|1773.21|1772.1|1771.45|1606
1593611400000|2020-07-01 13:50:00|1772.95|1772.45|1766.03|1765.53|1773.08|1772.49|1764.4|1763.9|1873
1593611700000|2020-07-01 13:55:00|1765.92|1765.42|1768.07|1767.27|1768.37|1767.57|1765.59|1764.79|1937
1593612000000|2020-07-01 14:00:00|1768.36|1767.56|1769.8|1769|1770.53|1770.03|1764.77|1764.27|2013
1593612300000|2020-07-01 14:05:00|1769.81|1769.01|1770.38|1769.88|1771.12|1770.36|1768.11|1767.54|1936
1593612600000|2020-07-01 14:10:00|1770.42|1769.92|1769.06|1768.56|1770.72|1770.13|1767.28|1766.7|1887
1593612900000|2020-07-01 14:15:00|1769.05|1768.55|1768.71|1768.21|1769.65|1769.08|1767.46|1766.87|1743
1593613200000|2020-07-01 14:20:00|1768.76|1768.26|1765.69|1765.19|1768.88|1768.34|1765.09|1764.48|1875
1593613500000|2020-07-01 14:25:00|1765.73|1765.23|1766.07|1765.27|1766.46|1765.66|1763.14|1762.6|2067
1593613800000|2020-07-01 14:30:00|1766.1|1765.3|1762.22|1761.72|1766.15|1765.35|1762.22|1761.68|1991
1593614100000|2020-07-01 14:35:00|1762.28|1761.78|1764.21|1763.41|1764.27|1763.47|1761.93|1761.13|1945
1593614400000|2020-07-01 14:40:00|1764.04|1763.24|1765.03|1764.53|1767.16|1766.36|1763.24|1762.54|1902
1593614700000|2020-07-01 14:45:00|1765.1|1764.6|1766.37|1765.57|1766.95|1766.15|1762.98|1762.34|1770
1593615000000|2020-07-01 14:50:00|1766.33|1765.53|1765.65|1764.85|1767.12|1766.32|1764.99|1764.19|1642
1593615300000|2020-07-01 14:55:00|1765.66|1764.86|1766.26|1765.46|1766.37|1765.67|1764.83|1764.03|1678
1593615600000|2020-07-01 15:00:00|1766.29|1765.49|1764.93|1764.43|1766.59|1765.92|1764.61|1764.02|1602
1593615900000|2020-07-01 15:05:00|1764.95|1764.45|1764.01|1763.21|1765.26|1764.65|1763.24|1762.6|1769
1593616200000|2020-07-01 15:10:00|1764.04|1763.24|1763.62|1762.82|1764.21|1763.41|1762.34|1761.63|1744
1593616500000|2020-07-01 15:15:00|1763.61|1762.81|1762.56|1761.76|1764.11|1763.44|1761.14|1760.43|1816
1593616800000|2020-07-01 15:20:00|1762.62|1761.82|1761.2|1760.4|1762.68|1762.1|1759.53|1758.88|1821
1593617100000|2020-07-01 15:25:00|1761.12|1760.62|1763.6|1762.8|1764.45|1763.65|1760.94|1760.26|1719
1593617400000|2020-07-01 15:30:00|1763.63|1762.83|1762.34|1761.54|1763.82|1763.17|1761.03|1760.45|1592
1593617700000|2020-07-01 15:35:00|1762.36|1761.56|1764.66|1764.16|1766.05|1765.42|1761.4|1760.9|1678
1593618000000|2020-07-01 15:40:00|1764.67|1764.17|1764.83|1764.03|1765.78|1765.07|1764.53|1763.84|1566
1593618300000|2020-07-01 15:45:00|1764.65|1764.15|1765.34|1764.84|1765.84|1765.21|1764.21|1763.55|1466
1593618600000|2020-07-01 15:50:00|1765.31|1764.81|1764.22|1763.72|1765.53|1764.91|1763.15|1762.61|1410
1593618900000|2020-07-01 15:55:00|1764.21|1763.71|1767.2|1766.7|1767.44|1766.84|1763.54|1763|1401
1593619200000|2020-07-01 16:00:00|1767.17|1766.67|1766.55|1766.05|1767.32|1766.67|1765.93|1765.13|1428
1593619500000|2020-07-01 16:05:00|1766.58|1766.08|1766.74|1766.24|1767.5|1766.91|1765.81|1765.09|1289
1593619800000|2020-07-01 16:10:00|1766.75|1766.25|1767.82|1767.02|1767.87|1767.28|1766.29|1765.49|1201
1593620100000|2020-07-01 16:15:00|1767.84|1767.04|1766.8|1766.3|1768.13|1767.33|1766.58|1765.85|1118
1593620400000|2020-07-01 16:20:00|1766.82|1766.32|1767.9|1767.4|1768.6|1768|1766.79|1766.29|1086
1593620700000|2020-07-01 16:25:00|1767.88|1767.38|1767.58|1767.08|1768.31|1767.81|1767.06|1766.5|1143
1593621000000|2020-07-01 16:30:00|1767.6|1767.1|1767.03|1766.53|1767.77|1767.27|1766.69|1766.08|1220
1593621300000|2020-07-01 16:35:00|1767.04|1766.54|1768.5|1768|1768.68|1768.1|1766.86|1766.2|1349
1593621600000|2020-07-01 16:40:00|1768.54|1768.04|1768.05|1767.25|1768.92|1768.23|1767.84|1767.14|1162
1593621900000|2020-07-01 16:45:00|1768.04|1767.24|1769.54|1768.74|1769.99|1769.38|1768.02|1767.22|1436
1593622200000|2020-07-01 16:50:00|1769.48|1768.68|1769.56|1769.06|1769.91|1769.32|1768.93|1768.18|1286
1593622500000|2020-07-01 16:55:00|1769.54|1769.04|1771.29|1770.49|1771.32|1770.52|1769.45|1768.78|1087
1593622800000|2020-07-01 17:00:00|1771.3|1770.5|1770.91|1770.41|1771.67|1770.87|1770.15|1769.64|798
1593623100000|2020-07-01 17:05:00|1771.02|1770.22|1771.1|1770.6|1771.52|1770.85|1770.27|1769.58|788
1593623400000|2020-07-01 17:10:00|1771.09|1770.59|1770.52|1770.02|1771.8|1771.08|1769.98|1769.31|860
1593623700000|2020-07-01 17:15:00|1770.53|1770.03|1770.81|1770.31|1771.39|1770.71|1770.43|1769.77|640
1593624000000|2020-07-01 17:20:00|1770.73|1770.23|1770.48|1769.98|1771.37|1770.85|1770.04|1769.52|1039
1593624300000|2020-07-01 17:25:00|1770.47|1769.97|1770.73|1770.23|1771.08|1770.5|1769.81|1769.24|1285
1593624600000|2020-07-01 17:30:00|1771.12|1770.62|1771.76|1771.26|1772.04|1771.37|1770.98|1770.36|1132
1593624900000|2020-07-01 17:35:00|1771.73|1771.23|1771.47|1770.97|1772.33|1771.68|1771.29|1770.58|1038
1593625200000|2020-07-01 17:40:00|1771.46|1770.96|1769.35|1768.55|1771.71|1771.1|1769.07|1768.36|1091
1593625500000|2020-07-01 17:45:00|1769.27|1768.47|1768.45|1767.95|1769.73|1769.07|1768.28|1767.69|1200
1593625800000|2020-07-01 17:50:00|1768.6|1767.8|1769.2|1768.7|1770.07|1769.43|1768.13|1767.63|1020
1593626100000|2020-07-01 17:55:00|1769.21|1768.71|1769.53|1768.73|1769.68|1769.05|1768.89|1768.18|858
1593626400000|2020-07-01 18:00:00|1769.26|1768.46|1769.59|1768.79|1771.45|1770.88|1769|1768.31|1266
1593626700000|2020-07-01 18:05:00|1769.57|1768.77|1770.13|1769.33|1770.2|1769.51|1769.03|1768.28|1078
1593627000000|2020-07-01 18:10:00|1770.08|1769.28|1768.77|1768.27|1770.08|1769.49|1768.69|1768.03|1129
1593627300000|2020-07-01 18:15:00|1768.76|1768.26|1768.82|1768.32|1769.21|1768.59|1768.18|1767.58|1075
1593627600000|2020-07-01 18:20:00|1768.87|1768.37|1767.69|1766.89|1768.96|1768.37|1767.41|1766.86|1094
1593627900000|2020-07-01 18:25:00|1767.71|1766.91|1767.64|1766.84|1768.27|1767.62|1766.8|1766.3|1156
1593628200000|2020-07-01 18:30:00|1767.65|1766.85|1768.14|1767.64|1768.33|1767.83|1766.97|1766.41|934
1593628500000|2020-07-01 18:35:00|1768.13|1767.63|1768.45|1767.95|1768.69|1768.09|1767.58|1766.9|891
1593628800000|2020-07-01 18:40:00|1768.52|1768.02|1768.44|1767.94|1768.75|1768.19|1767.95|1767.45|853
1593629100000|2020-07-01 18:45:00|1768.45|1767.95|1768.83|1768.33|1768.95|1768.36|1768.05|1767.55|671
1593629400000|2020-07-01 18:50:00|1768.85|1768.35|1769.61|1769.11|1769.99|1769.42|1768.2|1767.7|761
1593629700000|2020-07-01 18:55:00|1769.6|1769.1|1771.1|1770.3|1771.27|1770.65|1769.57|1768.92|962
1593630000000|2020-07-01 19:00:00|1771.06|1770.26|1771.65|1770.85|1771.76|1771.12|1770.74|1770|980
1593630300000|2020-07-01 19:05:00|1771.5|1771|1771.45|1770.95|1771.69|1771.01|1770.56|1770.03|1020
1593630600000|2020-07-01 19:10:00|1771.42|1770.65|1771.86|1771.36|1772.08|1771.36|1770.35|1769.85|835
1593630900000|2020-07-01 19:15:00|1771.88|1771.38|1771.4|1770.9|1772.08|1771.52|1771.3|1770.65|958
1593631200000|2020-07-01 19:20:00|1771.41|1770.91|1771.63|1771.13|1772.02|1771.39|1771.26|1770.63|906
1593631500000|2020-07-01 19:25:00|1771.64|1771.14|1772.15|1771.35|1772.91|1772.25|1771.62|1770.96|1081
1593631800000|2020-07-01 19:30:00|1772.13|1771.33|1772.72|1771.92|1773.59|1772.85|1771.86|1771.16|1024
1593632100000|2020-07-01 19:35:00|1772.61|1771.81|1772.31|1771.81|1772.79|1772.18|1771.69|1770.89|969
1593632400000|2020-07-01 19:40:00|1772.26|1771.76|1772.6|1771.8|1772.79|1772.15|1771.77|1771.13|842
1593632700000|2020-07-01 19:45:00|1772.45|1771.95|1772.58|1771.78|1772.76|1772.23|1771.88|1771.31|877
1593633000000|2020-07-01 19:50:00|1772.56|1771.76|1772.25|1771.45|1772.8|1772.3|1771.56|1771.03|1218
1593633300000|2020-07-01 19:55:00|1772.26|1771.46|1772.86|1772.36|1773.22|1772.56|1771.8|1771.15|1081
1593633600000|2020-07-01 20:00:00|1772.9|1772.4|1772.03|1771.23|1773.13|1772.58|1771.76|1771.11|566
1593633900000|2020-07-01 20:05:00|1771.99|1771.19|1771.46|1770.66|1772.32|1771.53|1771.11|1770.34|375
1593634200000|2020-07-01 20:10:00|1771.49|1770.69|1771.3|1770.8|1771.74|1771.01|1770.9|1770.1|438
1593634500000|2020-07-01 20:15:00|1771.29|1770.79|1771.79|1770.99|1772|1771.35|1771.09|1770.41|357
1593634800000|2020-07-01 20:20:00|1771.85|1771.05|1771.71|1771.21|1772|1771.33|1771.4|1770.72|292
1593635100000|2020-07-01 20:25:00|1771.88|1771.08|1771.39|1770.59|1771.88|1771.18|1771.11|1770.45|217
1593635400000|2020-07-01 20:30:00|1771.4|1770.6|1771.61|1770.81|1771.71|1771.05|1770.61|1770.11|309
1593635700000|2020-07-01 20:35:00|1771.44|1770.94|1771.38|1770.88|1771.75|1771.05|1771.19|1770.66|163
1593636000000|2020-07-01 20:40:00|1771.31|1770.81|1771.48|1770.68|1771.95|1771.35|1771.27|1770.56|295
1593636300000|2020-07-01 20:45:00|1771.44|1770.64|1770.93|1770.13|1771.5|1770.77|1770.71|1770.04|285
1593636600000|2020-07-01 20:50:00|1770.94|1770.14|1770.6|1769.8|1771.18|1770.46|1770.02|1769.42|423
1593636900000|2020-07-01 20:55:00|1770.62|1769.82|1770.7|1769.9|1771.28|1770.48|1770.5|1769.7|239
1593640800000|2020-07-01 22:00:00|1770.2|1769.4|1772.11|1771.31|1772.57|1771.77|1769.28|1767.09|500
1593641100000|2020-07-01 22:05:00|1772.14|1771.34|1771.51|1770.71|1772.85|1772.24|1771.38|1770.58|410
1593641400000|2020-07-01 22:10:00|1771.47|1770.67|1771.52|1770.72|1772.06|1771.26|1771.24|1770.44|244
1593641700000|2020-07-01 22:15:00|1771.56|1770.76|1771.5|1770.7|1772.06|1771.26|1771.12|1770.32|270
1593642000000|2020-07-01 22:20:00|1771.51|1770.71|1771.87|1771.07|1772.33|1771.53|1771.51|1770.71|210
1593642300000|2020-07-01 22:25:00|1771.79|1770.99|1771.48|1770.68|1772.02|1771.22|1771.21|1770.41|164
1593642600000|2020-07-01 22:30:00|1771.35|1770.55|1771.2|1770.4|1771.56|1770.76|1770.94|1770.14|202
1593642900000|2020-07-01 22:35:00|1771.21|1770.41|1770.96|1770.16|1771.59|1770.79|1770.68|1769.88|170
1593643200000|2020-07-01 22:40:00|1770.98|1770.18|1770.9|1770.1|1771.13|1770.33|1770.48|1769.68|271
1593643500000|2020-07-01 22:45:00|1770.91|1770.11|1770.62|1769.82|1770.93|1770.13|1769.89|1769.09|336
1593643800000|2020-07-01 22:50:00|1770.64|1769.84|1770.07|1769.27|1770.65|1769.85|1769.87|1769.07|291
1593644100000|2020-07-01 22:55:00|1770.06|1769.26|1770.34|1769.54|1770.46|1769.66|1769.16|1768.36|397
1593644400000|2020-07-01 23:00:00|1770.4|1769.6|1770.89|1770.09|1770.99|1770.19|1769.99|1769.19|308
1593644700000|2020-07-01 23:05:00|1770.87|1770.07|1770.76|1769.96|1771.29|1770.49|1770.27|1769.47|335
1593645000000|2020-07-01 23:10:00|1770.78|1769.98|1771.67|1770.87|1771.83|1771.07|1770.71|1769.91|286
1593645300000|2020-07-01 23:15:00|1771.7|1770.9|1769.76|1769.26|1771.76|1770.96|1769.16|1768.66|511
1593645600000|2020-07-01 23:20:00|1769.92|1769.12|1770.19|1769.69|1770.42|1769.78|1769.66|1769.1|191
1593645900000|2020-07-01 23:25:00|1770.18|1769.68|1769.88|1769.38|1770.48|1769.85|1769.38|1768.83|246
1593646200000|2020-07-01 23:30:00|1769.9|1769.4|1770.29|1769.49|1770.46|1769.73|1769.4|1768.8|304
1593646500000|2020-07-01 23:35:00|1770.33|1769.53|1770.14|1769.34|1770.67|1769.91|1769.71|1769.19|244
1593646800000|2020-07-01 23:40:00|1770.06|1769.26|1769.97|1769.17|1770.41|1769.61|1769.93|1769.14|254
1593647100000|2020-07-01 23:45:00|1769.94|1769.14|1769.09|1768.29|1770.25|1769.45|1768.77|1767.97|296
1593647400000|2020-07-01 23:50:00|1769.19|1768.39|1769.35|1768.55|1769.76|1768.96|1768.65|1767.85|430
1593647700000|2020-07-01 23:55:00|1769.24|1768.44|1768.86|1768.06|1769.37|1768.57|1768.25|1767.45|339
1593648000000|2020-07-02 00:00:00|1768.85|1768.05|1767.29|1766.49|1769.49|1768.69|1766.85|1766.19|717
1593648300000|2020-07-02 00:05:00|1767.26|1766.46|1767.52|1766.72|1768.69|1768.04|1767.13|1766.33|536
1593648600000|2020-07-02 00:10:00|1767.55|1766.75|1767.77|1766.97|1768.67|1768.02|1767.34|1766.57|492
1593648900000|2020-07-02 00:15:00|1767.82|1767.02|1768.45|1767.65|1768.79|1767.99|1767.55|1766.75|421
1593649200000|2020-07-02 00:20:00|1768.46|1767.66|1767.63|1766.83|1768.5|1767.7|1767.09|1766.29|385
1593649500000|2020-07-02 00:25:00|1767.74|1766.94|1767.6|1766.8|1767.92|1767.17|1767.2|1766.4|296
1593649800000|2020-07-02 00:30:00|1767.65|1766.85|1767.91|1767.11|1768.22|1767.42|1767.25|1766.45|256
1593650100000|2020-07-02 00:35:00|1767.8|1767|1767.92|1767.12|1768.25|1767.45|1767.25|1766.53|343
1593650400000|2020-07-02 00:40:00|1767.95|1767.15|1768.46|1767.66|1768.93|1768.13|1767.75|1767.03|346
1593650700000|2020-07-02 00:45:00|1768.28|1767.96|1768.78|1767.98|1769.01|1768.24|1767.56|1767.05|370
1593651000000|2020-07-02 00:50:00|1768.73|1768.28|1769.34|1768.54|1769.64|1768.97|1768.62|1767.89|635
1593651300000|2020-07-02 00:55:00|1769.35|1768.55|1769.21|1768.41|1769.52|1768.91|1768.68|1767.88|518
1593651600000|2020-07-02 01:00:00|1768.93|1768.13|1768.48|1767.68|1769.3|1768.5|1766.66|1765.92|1029
1593651900000|2020-07-02 01:05:00|1768.45|1767.65|1768.69|1768.19|1769.1|1768.46|1767.73|1767.11|762
1593652200000|2020-07-02 01:10:00|1768.7|1768.2|1767.22|1766.72|1768.82|1768.32|1767.16|1766.42|768
1593652500000|2020-07-02 01:15:00|1767.28|1766.78|1767.95|1767.15|1768.03|1767.33|1766.13|1765.38|767
1593652800000|2020-07-02 01:20:00|1767.98|1767.18|1769.16|1768.36|1769.16|1768.36|1767.78|1767.17|718
1593653100000|2020-07-02 01:25:00|1768.94|1768.14|1769.14|1768.34|1769.65|1769.1|1768.49|1767.72|635
1593653400000|2020-07-02 01:30:00|1769.1|1768.3|1769.36|1768.56|1769.54|1768.8|1768.53|1767.88|745
1593653700000|2020-07-02 01:35:00|1769.26|1768.46|1770.26|1769.46|1770.38|1769.74|1768.57|1767.97|771
1593654000000|2020-07-02 01:40:00|1770.2|1769.4|1769.87|1769.07|1770.2|1769.4|1769.28|1768.48|572
1593654300000|2020-07-02 01:45:00|1769.85|1769.05|1769.69|1768.89|1770.13|1769.33|1769.57|1768.81|432
1593654600000|2020-07-02 01:50:00|1769.66|1768.86|1770.05|1769.55|1770.19|1769.69|1769.44|1768.78|536
1593654900000|2020-07-02 01:55:00|1770.11|1769.61|1770.01|1769.21|1770.51|1769.85|1769.45|1768.92|598
1593655200000|2020-07-02 02:00:00|1769.99|1769.19|1769.46|1768.66|1770.08|1769.29|1768.99|1768.19|515
1593655500000|2020-07-02 02:05:00|1769.39|1768.59|1770.4|1769.6|1770.57|1769.77|1769.33|1768.53|452
1593655800000|2020-07-02 02:10:00|1770.41|1769.61|1770.24|1769.44|1770.7|1769.9|1770.24|1769.44|428
1593656100000|2020-07-02 02:15:00|1770.26|1769.46|1770.73|1769.93|1770.93|1770.33|1770.18|1769.38|469
1593656400000|2020-07-02 02:20:00|1770.75|1769.95|1770.09|1769.29|1770.83|1770.14|1769.47|1768.82|509
1593656700000|2020-07-02 02:25:00|1770.02|1769.22|1769.93|1769.43|1770.19|1769.62|1769.3|1768.78|409
1593657000000|2020-07-02 02:30:00|1769.99|1769.49|1770.45|1769.65|1770.58|1769.87|1769.69|1768.89|482
1593657300000|2020-07-02 02:35:00|1770.44|1769.64|1769.78|1768.98|1770.73|1769.93|1769.02|1768.37|480
1593657600000|2020-07-02 02:40:00|1769.76|1768.96|1770.08|1769.28|1770.36|1769.63|1769.65|1768.85|396
1593657900000|2020-07-02 02:45:00|1770.11|1769.31|1768.78|1767.98|1770.11|1769.48|1768.43|1767.63|500
1593658200000|2020-07-02 02:50:00|1768.77|1767.97|1768.36|1767.56|1768.92|1768.3|1768.01|1767.24|533
1593658500000|2020-07-02 02:55:00|1768.34|1767.54|1768.62|1767.82|1769.01|1768.36|1768.2|1767.45|384
1593658800000|2020-07-02 03:00:00|1768.55|1767.75|1768.56|1767.76|1768.71|1767.91|1767.83|1767.03|447
1593659100000|2020-07-02 03:05:00|1768.51|1767.71|1768.55|1767.75|1769.09|1768.29|1768.42|1767.62|329
1593659400000|2020-07-02 03:10:00|1768.53|1767.73|1768.95|1768.15|1769.24|1768.59|1767.72|1766.92|530
1593659700000|2020-07-02 03:15:00|1768.98|1768.18|1768.61|1767.81|1769.18|1768.38|1768.23|1767.43|502
1593660000000|2020-07-02 03:20:00|1768.62|1767.82|1768.64|1767.84|1769.07|1768.36|1768.32|1767.52|363
1593660300000|2020-07-02 03:25:00|1768.63|1767.83|1769.1|1768.3|1769.24|1768.44|1768.44|1767.64|334
1593660600000|2020-07-02 03:30:00|1769.07|1768.27|1768.53|1767.73|1769.36|1768.61|1768.1|1767.41|372
1593660900000|2020-07-02 03:35:00|1768.59|1767.79|1768.86|1768.06|1769.26|1768.7|1768.25|1767.6|262
1593661200000|2020-07-02 03:40:00|1768.85|1768.05|1768.71|1767.91|1769.14|1768.46|1768.42|1767.77|359
1593661500000|2020-07-02 03:45:00|1768.67|1767.87|1768.73|1767.93|1769.46|1768.66|1768.5|1767.74|353
1593661800000|2020-07-02 03:50:00|1768.76|1767.96|1769.44|1768.64|1769.62|1768.82|1768.28|1767.78|333
1593662100000|2020-07-02 03:55:00|1769.15|1768.35|1769.49|1768.69|1769.77|1768.97|1768.8|1768|414
1593662400000|2020-07-02 04:00:00|1769.7|1768.9|1769.14|1768.34|1769.73|1768.93|1768.86|1768.06|363
1593662700000|2020-07-02 04:05:00|1769.15|1768.35|1769.27|1768.47|1769.51|1768.71|1768.94|1768.14|242
1593663000000|2020-07-02 04:10:00|1769.26|1768.46|1769.35|1768.55|1769.45|1768.74|1768.84|1768.16|221
1593663300000|2020-07-02 04:15:00|1769.32|1768.52|1769|1768.5|1769.33|1768.64|1768.95|1768.23|152
1593663600000|2020-07-02 04:20:00|1768.96|1768.46|1768.94|1768.44|1769.26|1768.57|1768.8|1768.24|219
1593663900000|2020-07-02 04:25:00|1769.15|1768.35|1768.96|1768.46|1769.22|1768.57|1768.78|1768.21|240
1593664200000|2020-07-02 04:30:00|1769.18|1768.38|1769.02|1768.52|1769.25|1768.58|1768.85|1768.23|202
1593664500000|2020-07-02 04:35:00|1769.01|1768.51|1768.89|1768.39|1769.21|1768.57|1768.8|1768.24|171
1593664800000|2020-07-02 04:40:00|1768.83|1768.33|1768.83|1768.33|1769.2|1768.55|1768.8|1768.22|169
1593665100000|2020-07-02 04:45:00|1768.89|1768.39|1769.07|1768.57|1769.42|1768.73|1768.78|1768.17|180
1593665400000|2020-07-02 04:50:00|1769.05|1768.55|1768.92|1768.42|1769.27|1768.69|1768.84|1768.22|199
1593665700000|2020-07-02 04:55:00|1768.91|1768.41|1768.18|1767.38|1769.2|1768.64|1767.95|1767.21|298
1593666000000|2020-07-02 05:00:00|1768.11|1767.31|1767.79|1766.99|1768.44|1767.83|1767.56|1766.89|504
1593666300000|2020-07-02 05:05:00|1767.8|1767|1767.24|1766.74|1768.15|1767.35|1767.21|1766.41|294
1593666600000|2020-07-02 05:10:00|1767.11|1766.61|1766.7|1765.9|1767.61|1766.91|1766.65|1765.85|372
1593666900000|2020-07-02 05:15:00|1766.66|1765.86|1765.88|1765.08|1767.37|1766.59|1765.35|1764.55|589
1593667200000|2020-07-02 05:20:00|1766.17|1765.37|1766.3|1765.5|1766.68|1765.9|1765.82|1765.13|592
1593667500000|2020-07-02 05:25:00|1766.34|1765.54|1767.23|1766.43|1767.49|1766.95|1766.1|1765.48|502
1593667800000|2020-07-02 05:30:00|1767.2|1766.4|1766.11|1765.31|1767.24|1766.44|1765.56|1764.9|915
1593668100000|2020-07-02 05:35:00|1766.12|1765.32|1767.07|1766.27|1767.21|1766.42|1765.85|1765.05|661
1593668400000|2020-07-02 05:40:00|1766.96|1766.16|1766.78|1766.28|1767.33|1766.57|1766.63|1765.99|517
1593668700000|2020-07-02 05:45:00|1766.76|1766.26|1765.34|1764.54|1767.05|1766.43|1764.65|1763.96|836
1593669000000|2020-07-02 05:50:00|1765.29|1764.49|1767.03|1766.23|1767.03|1766.33|1765.07|1764.39|584
1593669300000|2020-07-02 05:55:00|1767.11|1766.31|1766.79|1765.99|1767.11|1766.47|1766.26|1765.58|569
1593669600000|2020-07-02 06:00:00|1766.55|1766.05|1768.12|1767.32|1768.28|1767.73|1766.34|1765.74|1087
1593669900000|2020-07-02 06:05:00|1768.09|1767.29|1767.52|1766.72|1768.38|1767.73|1767.18|1766.59|1089
1593670200000|2020-07-02 06:10:00|1767.2|1766.7|1767.34|1766.84|1768.48|1767.83|1766.97|1766.47|762
1593670500000|2020-07-02 06:15:00|1767.38|1766.88|1768.36|1767.56|1768.74|1768.16|1766.95|1766.45|847
1593670800000|2020-07-02 06:20:00|1768.2|1767.7|1767.96|1767.46|1768.41|1767.91|1767.13|1766.63|821
1593671100000|2020-07-02 06:25:00|1767.95|1767.45|1767.27|1766.77|1768.18|1767.63|1766.88|1766.38|842
1593671400000|2020-07-02 06:30:00|1767.22|1766.72|1767.13|1766.63|1767.7|1767.11|1766.74|1766.2|940
1593671700000|2020-07-02 06:35:00|1767.14|1766.64|1766.28|1765.78|1767.3|1766.8|1766.08|1765.58|845
1593672000000|2020-07-02 06:40:00|1766.29|1765.79|1767.86|1767.36|1768.14|1767.53|1766.27|1765.77|679
1593672300000|2020-07-02 06:45:00|1767.87|1767.37|1768.26|1767.76|1768.54|1768.04|1767.29|1766.79|891
1593672600000|2020-07-02 06:50:00|1768.25|1767.75|1768.57|1768.07|1768.82|1768.32|1768.22|1767.72|578
1593672900000|2020-07-02 06:55:00|1768.55|1768.05|1768.33|1767.83|1769.01|1768.51|1768.27|1767.77|650
1593673200000|2020-07-02 07:00:00|1768.36|1767.86|1769.38|1768.88|1769.85|1769.3|1768.33|1767.83|1079
1593673500000|2020-07-02 07:05:00|1769.37|1768.87|1769.56|1769.06|1769.76|1769.26|1768.79|1768.29|877
1593673800000|2020-07-02 07:10:00|1769.58|1769.08|1769.7|1769.2|1769.89|1769.39|1769.11|1768.61|805
1593674100000|2020-07-02 07:15:00|1769.71|1769.21|1769.07|1768.57|1769.76|1769.26|1769.04|1768.52|677
1593674400000|2020-07-02 07:20:00|1769.06|1768.56|1768.97|1768.47|1769.9|1769.4|1768.75|1768.25|786
1593674700000|2020-07-02 07:25:00|1768.93|1768.43|1768.13|1767.63|1768.95|1768.45|1767.69|1767.19|846
1593675000000|2020-07-02 07:30:00|1768.14|1767.64|1769.36|1768.86|1769.91|1769.41|1768.14|1767.62|755
1593675300000|2020-07-02 07:35:00|1769.32|1768.82|1769.38|1768.88|1769.61|1769.11|1769.04|1768.38|596
1593675600000|2020-07-02 07:40:00|1769.39|1768.89|1770.37|1769.87|1770.52|1770.02|1769.15|1768.56|916
1593675900000|2020-07-02 07:45:00|1770.38|1769.88|1770.29|1769.79|1770.5|1770|1769.89|1769.35|686
1593676200000|2020-07-02 07:50:00|1770.25|1769.75|1768.89|1768.39|1770.73|1770.23|1768.83|1768.33|909
1593676500000|2020-07-02 07:55:00|1768.86|1768.36|1769.47|1768.97|1769.74|1769.2|1768.77|1768.2|921
1593676800000|2020-07-02 08:00:00|1769.54|1769.04|1769.7|1769.2|1770.07|1769.49|1769.23|1768.6|658
1593677100000|2020-07-02 08:05:00|1769.73|1769.23|1769.97|1769.47|1770|1769.5|1769.16|1768.66|716
1593677400000|2020-07-02 08:10:00|1769.99|1769.49|1770.89|1770.39|1771.23|1770.73|1769.99|1769.49|676
1593677700000|2020-07-02 08:15:00|1770.88|1770.38|1771.47|1770.97|1771.71|1771.12|1770.54|1770.03|782
1593678000000|2020-07-02 08:20:00|1771.5|1771|1771.62|1771.12|1772.04|1771.39|1770.39|1769.89|978
1593678300000|2020-07-02 08:25:00|1771.76|1771.26|1771.88|1771.38|1772.08|1771.58|1770.78|1770.28|950
1593678600000|2020-07-02 08:30:00|1771.82|1771.32|1772.02|1771.52|1772.34|1771.84|1770.91|1770.29|913
1593678900000|2020-07-02 08:35:00|1772|1771.5|1771.33|1770.83|1772.09|1771.59|1771.28|1770.78|611
1593679200000|2020-07-02 08:40:00|1771.34|1770.84|1771.44|1770.94|1771.95|1771.45|1770.89|1770.39|728
1593679500000|2020-07-02 08:45:00|1771.47|1770.97|1771.93|1771.43|1772.1|1771.51|1771.03|1770.53|600
1593679800000|2020-07-02 08:50:00|1771.91|1771.41|1771.34|1770.84|1772.68|1772.02|1770.72|1770.22|915
1593680100000|2020-07-02 08:55:00|1771.32|1770.82|1772.76|1772.26|1773.13|1772.63|1771.02|1770.52|757
1593680400000|2020-07-02 09:00:00|1772.79|1772.29|1773.22|1772.72|1773.27|1772.77|1772.51|1772.01|868
1593680700000|2020-07-02 09:05:00|1773.23|1772.73|1772.98|1772.48|1773.59|1773.04|1772.54|1772.04|901
1593681000000|2020-07-02 09:10:00|1773|1772.5|1773.12|1772.62|1773.66|1773.16|1772.82|1772.25|922
1593681300000|2020-07-02 09:15:00|1773.08|1772.58|1771.77|1771.27|1773.53|1773.03|1771.61|1771.06|920
1593681600000|2020-07-02 09:20:00|1771.72|1771.22|1771.41|1770.91|1772.67|1772.1|1771.23|1770.6|819
1593681900000|2020-07-02 09:25:00|1771.56|1770.76|1772.75|1771.95|1772.85|1772.25|1771.34|1770.76|791
1593682200000|2020-07-02 09:30:00|1772.6|1772.1|1772.56|1771.76|1772.8|1772.17|1772|1771.42|787
1593682500000|2020-07-02 09:35:00|1772.64|1771.84|1772.28|1771.78|1772.64|1771.96|1771.86|1771.25|606
1593682800000|2020-07-02 09:40:00|1772.45|1771.65|1771.92|1771.42|1772.67|1772.05|1771.73|1771.23|728
1593683100000|2020-07-02 09:45:00|1772.21|1771.41|1772.14|1771.64|1772.34|1771.84|1771.59|1771.09|611
1593683400000|2020-07-02 09:50:00|1772.11|1771.61|1773.3|1772.5|1773.44|1772.84|1771.91|1771.32|656
1593683700000|2020-07-02 09:55:00|1773.29|1772.49|1773.45|1772.95|1773.78|1773.18|1772.67|1772.08|679
1593684000000|2020-07-02 10:00:00|1773.6|1772.8|1773.38|1772.58|1773.99|1773.41|1773.1|1772.56|756
1593684300000|2020-07-02 10:05:00|1773.44|1772.64|1773.5|1773|1774.4|1773.78|1773.1|1772.6|880
1593684600000|2020-07-02 10:10:00|1773.53|1773.03|1774.45|1773.65|1774.95|1774.43|1773.45|1772.9|691
1593684900000|2020-07-02 10:15:00|1774.46|1773.66|1774.05|1773.25|1774.65|1774.03|1773.86|1773.25|617
1593685200000|2020-07-02 10:20:00|1774.06|1773.26|1773.75|1772.95|1774.2|1773.55|1773.53|1772.91|587
1593685500000|2020-07-02 10:25:00|1773.77|1772.97|1773.81|1773.01|1774.15|1773.44|1773.2|1772.54|641
1593685800000|2020-07-02 10:30:00|1773.94|1773.14|1773.76|1772.96|1774.01|1773.37|1773.37|1772.71|487
1593686100000|2020-07-02 10:35:00|1773.74|1772.94|1773.41|1772.91|1773.95|1773.27|1773.18|1772.6|522
1593686400000|2020-07-02 10:40:00|1773.45|1772.95|1773.01|1772.51|1773.66|1773.12|1772.82|1772.26|636
1593686700000|2020-07-02 10:45:00|1773.03|1772.53|1772.92|1772.42|1773.04|1772.54|1772.47|1771.97|664
1593687000000|2020-07-02 10:50:00|1772.91|1772.41|1773.1|1772.6|1773.72|1773.22|1772.57|1771.97|775
1593687300000|2020-07-02 10:55:00|1773.11|1772.31|1772.53|1772.03|1773.26|1772.76|1772.47|1771.9|502
1593687600000|2020-07-02 11:00:00|1772.5|1772|1773.87|1773.37|1774.24|1773.74|1772.46|1771.96|770
1593687900000|2020-07-02 11:05:00|1773.82|1773.32|1773.8|1773.3|1774.45|1773.95|1773.02|1772.35|603
1593688200000|2020-07-02 11:10:00|1773.79|1773.29|1772.42|1771.92|1773.93|1773.43|1772.32|1771.82|660
1593688500000|2020-07-02 11:15:00|1772.59|1772.09|1773.48|1772.98|1773.84|1773.19|1772.42|1771.89|771
1593688800000|2020-07-02 11:20:00|1773.41|1772.91|1773.49|1772.99|1773.83|1773.13|1772.92|1772.35|468
1593689100000|2020-07-02 11:25:00|1773.44|1772.94|1773.65|1773.15|1774.03|1773.47|1773.14|1772.6|633
1593689400000|2020-07-02 11:30:00|1773.69|1773.19|1773.38|1772.88|1773.94|1773.33|1772.83|1772.23|789
1593689700000|2020-07-02 11:35:00|1773.36|1772.86|1773.48|1772.98|1774.07|1773.42|1773.11|1772.52|591
1593690000000|2020-07-02 11:40:00|1773.43|1772.93|1773.28|1772.78|1773.77|1773.27|1772.87|1772.21|635
1593690300000|2020-07-02 11:45:00|1773.39|1772.89|1772.43|1771.93|1773.62|1773.12|1772.3|1771.62|755
1593690600000|2020-07-02 11:50:00|1772.45|1771.95|1773.79|1773.29|1774|1773.5|1771.98|1771.48|800
1593690900000|2020-07-02 11:55:00|1773.8|1773.3|1772.99|1772.49|1773.9|1773.4|1772.87|1772.24|662
1593691200000|2020-07-02 12:00:00|1773.04|1772.54|1771.2|1770.7|1773.17|1772.67|1770.56|1770.06|1266
1593691500000|2020-07-02 12:05:00|1771.15|1770.65|1770.45|1769.95|1771.51|1770.91|1769.48|1768.98|1127
1593691800000|2020-07-02 12:10:00|1770.44|1769.94|1769.42|1768.92|1770.88|1770.3|1769.41|1768.91|905
1593692100000|2020-07-02 12:15:00|1769.49|1768.99|1768.48|1767.98|1770.09|1769.51|1767.95|1767.45|1359
1593692400000|2020-07-02 12:20:00|1768.4|1767.9|1768.11|1767.61|1769.59|1769|1767.44|1766.92|1409
1593692700000|2020-07-02 12:25:00|1768.09|1767.59|1767.17|1766.37|1768.25|1767.67|1766.12|1765.02|1444
1593693000000|2020-07-02 12:30:00|1767.05|1766.25|1764.11|1763.31|1771.33|1770.36|1763.6|1762.8|2162
1593693300000|2020-07-02 12:35:00|1764.04|1763.24|1768.32|1767.52|1768.62|1767.82|1763.71|1762.91|1984
1593693600000|2020-07-02 12:40:00|1768.22|1767.42|1765.78|1764.98|1768.22|1767.42|1765.56|1764.76|1661
1593693900000|2020-07-02 12:45:00|1765.82|1765.02|1765.34|1764.54|1768.53|1767.73|1764.87|1764.07|1591
1593694200000|2020-07-02 12:50:00|1765.23|1764.43|1764.86|1764.36|1765.61|1764.81|1762.68|1762|1591
1593694500000|2020-07-02 12:55:00|1764.91|1764.41|1760.89|1760.09|1765.09|1764.48|1760.86|1760.06|1579
1593694800000|2020-07-02 13:00:00|1760.93|1760.13|1759.31|1758.51|1762.1|1761.3|1757.98|1757.18|1956
1593695100000|2020-07-02 13:05:00|1759.32|1758.52|1763.36|1762.56|1763.94|1763.14|1758.24|1757.44|1793
1593695400000|2020-07-02 13:10:00|1763.38|1762.58|1765.29|1764.79|1765.58|1765.01|1763.24|1762.44|1657
1593695700000|2020-07-02 13:15:00|1765.31|1764.81|1767.77|1766.97|1768.3|1767.66|1764.42|1763.88|1653
1593696000000|2020-07-02 13:20:00|1767.83|1767.03|1766.63|1766.13|1768.02|1767.52|1765.79|1765.17|1369
1593696300000|2020-07-02 13:25:00|1766.56|1766.06|1768.11|1767.61|1768.26|1767.76|1766.38|1765.79|1211
1593696600000|2020-07-02 13:30:00|1768.05|1767.55|1768|1767.5|1769.59|1769.07|1766.29|1765.79|1778
1593696900000|2020-07-02 13:35:00|1767.91|1767.41|1768.09|1767.59|1769.34|1768.81|1767.64|1766.88|1452
1593697200000|2020-07-02 13:40:00|1768.08|1767.58|1769.66|1769.16|1770.89|1770.26|1767.91|1767.26|1567
1593697500000|2020-07-02 13:45:00|1769.63|1769.13|1770.09|1769.59|1772.4|1771.76|1769.18|1768.58|1717
1593697800000|2020-07-02 13:50:00|1770.04|1769.54|1773.24|1772.74|1773.59|1773.09|1770.04|1769.54|1658
1593698100000|2020-07-02 13:55:00|1773.23|1772.73|1774.13|1773.63|1774.94|1774.35|1772.72|1772.13|1622
1593698400000|2020-07-02 14:00:00|1774.14|1773.64|1774.41|1773.61|1776.86|1776.06|1773.71|1773.12|1784
1593698700000|2020-07-02 14:05:00|1774.4|1773.6|1773.65|1773.15|1774.96|1774.43|1772.8|1772.2|1482
1593699000000|2020-07-02 14:10:00|1773.62|1773.12|1775.07|1774.57|1775.43|1774.86|1772.66|1772.16|1465
1593699300000|2020-07-02 14:15:00|1775.08|1774.58|1775.73|1775.23|1776.42|1775.81|1774.98|1774.48|1531
1593699600000|2020-07-02 14:20:00|1775.67|1775.17|1776.67|1776.17|1777.64|1777|1775.6|1775.1|1590
1593699900000|2020-07-02 14:25:00|1776.66|1776.16|1778.04|1777.24|1778.14|1777.48|1776.34|1775.81|1656
1593700200000|2020-07-02 14:30:00|1778.02|1777.22|1777.94|1777.44|1779.23|1778.43|1776.88|1776.24|1748
1593700500000|2020-07-02 14:35:00|1777.96|1777.46|1775.95|1775.45|1778.72|1778.15|1775.11|1774.54|1739
1593700800000|2020-07-02 14:40:00|1775.98|1775.48|1778.1|1777.6|1778.52|1777.84|1775.75|1775.19|1329
1593701100000|2020-07-02 14:45:00|1778.14|1777.64|1777.5|1777|1779.56|1778.76|1776.51|1775.86|1674
1593701400000|2020-07-02 14:50:00|1777.67|1776.87|1776.32|1775.82|1777.97|1777.47|1775.87|1775.23|1564
1593701700000|2020-07-02 14:55:00|1776.22|1775.72|1775.91|1775.41|1777.49|1776.84|1774.69|1774.18|1553
1593702000000|2020-07-02 15:00:00|1775.81|1775.31|1776.49|1775.99|1777.19|1776.56|1775.49|1774.99|1594
1593702300000|2020-07-02 15:05:00|1776.44|1775.94|1776.71|1776.21|1777.15|1776.65|1775.21|1774.57|1599
1593702600000|2020-07-02 15:10:00|1776.76|1776.26|1776.41|1775.91|1777.18|1776.67|1776.33|1775.83|1342
1593702900000|2020-07-02 15:15:00|1776.42|1775.92|1779.82|1779.32|1780.03|1779.41|1776.1|1775.6|1367
1593703200000|2020-07-02 15:20:00|1779.85|1779.35|1778.3|1777.8|1779.99|1779.47|1777.74|1777.07|1274
1593703500000|2020-07-02 15:25:00|1778.31|1777.81|1778.11|1777.61|1779.18|1778.62|1777.65|1777.15|1244
1593703800000|2020-07-02 15:30:00|1778.07|1777.57|1778.63|1778.13|1779.17|1778.63|1777.14|1776.64|1491
1593704100000|2020-07-02 15:35:00|1778.66|1778.16|1779.2|1778.7|1779.41|1778.91|1778.38|1777.88|1208
1593704400000|2020-07-02 15:40:00|1779.22|1778.72|1778.75|1778.25|1779.44|1778.91|1778.38|1777.81|1161
1593704700000|2020-07-02 15:45:00|1778.74|1778.24|1777.5|1777|1779.04|1778.54|1777.5|1777|1229
1593705000000|2020-07-02 15:50:00|1777.43|1776.93|1777.77|1777.27|1778.34|1777.84|1777.1|1776.6|999
1593705300000|2020-07-02 15:55:00|1777.79|1777.29|1778.42|1777.92|1778.6|1778.1|1777.45|1776.71|1217
1593705600000|2020-07-02 16:00:00|1778.41|1777.91|1777.65|1777.15|1778.55|1778.05|1777.38|1776.84|1312
1593705900000|2020-07-02 16:05:00|1777.8|1777.3|1775.33|1774.83|1777.8|1777.3|1775.15|1774.5|1519
1593706200000|2020-07-02 16:10:00|1775.35|1774.85|1774.99|1774.49|1776.21|1775.55|1774.21|1773.62|1381
1593706500000|2020-07-02 16:15:00|1774.98|1774.48|1777.11|1776.61|1777.69|1777.08|1774.91|1774.41|1274
1593706800000|2020-07-02 16:20:00|1777.09|1776.59|1776.2|1775.7|1777.27|1776.65|1776.13|1775.63|1034
1593707100000|2020-07-02 16:25:00|1776.17|1775.67|1776.07|1775.57|1776.45|1775.9|1775.26|1774.7|1060
1593707400000|2020-07-02 16:30:00|1776.06|1775.56|1776.55|1776.05|1777.28|1776.78|1776.05|1775.46|846
1593707700000|2020-07-02 16:35:00|1776.52|1776.02|1776.43|1775.93|1776.84|1776.34|1776.08|1775.58|805
1593708000000|2020-07-02 16:40:00|1776.42|1775.92|1776.76|1776.26|1777.26|1776.76|1776.37|1775.87|794
1593708300000|2020-07-02 16:45:00|1776.75|1776.25|1776.91|1776.41|1777.02|1776.52|1776.16|1775.66|861
1593708600000|2020-07-02 16:50:00|1776.9|1776.4|1776.77|1776.27|1777.36|1776.8|1776.57|1775.9|902
1593708900000|2020-07-02 16:55:00|1776.75|1776.25|1776.84|1776.34|1777.12|1776.51|1776.24|1775.71|1077
1593709200000|2020-07-02 17:00:00|1776.77|1776.27|1777.6|1777.1|1777.97|1777.47|1776.56|1776.06|836
1593709500000|2020-07-02 17:05:00|1777.65|1777.15|1777.69|1777.19|1778.29|1777.69|1777.3|1776.74|922
1593709800000|2020-07-02 17:10:00|1777.77|1777.27|1777.74|1777.24|1778.4|1777.82|1777.33|1776.83|715
1593710100000|2020-07-02 17:15:00|1777.69|1777.19|1778.36|1777.86|1778.63|1778.13|1777.67|1777.17|811
1593710400000|2020-07-02 17:20:00|1778.28|1777.78|1777.67|1777.17|1778.32|1777.82|1777.54|1776.96|741
1593710700000|2020-07-02 17:25:00|1777.63|1777.13|1778|1777.5|1778.43|1777.87|1777.17|1776.67|933
1593711000000|2020-07-02 17:30:00|1778.08|1777.58|1777.7|1777.2|1778.45|1777.95|1777.6|1776.92|819
1593711300000|2020-07-02 17:35:00|1777.69|1777.19|1778.46|1777.96|1778.67|1778.12|1777.51|1777.01|842
1593711600000|2020-07-02 17:40:00|1778.45|1777.95|1777.67|1777.17|1778.46|1777.96|1777.47|1776.92|744
1593711900000|2020-07-02 17:45:00|1777.68|1777.18|1777.33|1776.83|1777.89|1777.32|1777.25|1776.63|730
1593712200000|2020-07-02 17:50:00|1777.32|1776.82|1777.37|1776.87|1777.92|1777.42|1776.39|1775.89|799
1593712500000|2020-07-02 17:55:00|1777.42|1776.92|1777.31|1776.81|1777.65|1777.15|1776.97|1776.43|931
1593712800000|2020-07-02 18:00:00|1777.27|1776.77|1776.52|1776.02|1777.35|1776.85|1776.31|1775.76|767
1593713100000|2020-07-02 18:05:00|1776.48|1775.98|1776.89|1776.39|1777.23|1776.73|1776.24|1775.54|603
1593713400000|2020-07-02 18:10:00|1776.94|1776.44|1777.34|1776.84|1777.77|1777.27|1776.91|1776.41|650
1593713700000|2020-07-02 18:15:00|1777.33|1776.83|1776.93|1776.43|1777.63|1777.13|1776.83|1776.33|525
1593714000000|2020-07-02 18:20:00|1776.95|1776.45|1777.23|1776.73|1777.3|1776.8|1776.61|1776.11|627
1593714300000|2020-07-02 18:25:00|1777.27|1776.77|1777.59|1777.09|1777.65|1777.15|1777.03|1776.53|586
1593714600000|2020-07-02 18:30:00|1777.58|1777.08|1777.26|1776.76|1777.6|1777.1|1776.8|1776.3|590
1593714900000|2020-07-02 18:35:00|1777.27|1776.77|1777.37|1776.87|1777.77|1777.27|1777.05|1776.55|638
1593715200000|2020-07-02 18:40:00|1777.35|1776.85|1777.52|1777.02|1777.65|1777.15|1777.15|1776.59|738
1593715500000|2020-07-02 18:45:00|1777.54|1777.04|1777.48|1776.98|1777.74|1777.24|1777.22|1776.72|670
1593715800000|2020-07-02 18:50:00|1777.49|1776.99|1777.18|1776.68|1777.74|1777.24|1776.75|1776.25|695
1593716100000|2020-07-02 18:55:00|1777.19|1776.69|1777.4|1776.9|1777.67|1777.17|1777.02|1776.52|657
1593716400000|2020-07-02 19:00:00|1777.39|1776.89|1777.23|1776.73|1777.59|1777.08|1777.14|1776.47|782
1593716700000|2020-07-02 19:05:00|1777.25|1776.75|1776.82|1776.32|1777.3|1776.76|1776.71|1776.09|734
1593717000000|2020-07-02 19:10:00|1776.75|1776.25|1776.3|1775.8|1776.83|1776.27|1776.13|1775.51|764
1593717300000|2020-07-02 19:15:00|1776.31|1775.81|1775.87|1775.37|1776.32|1775.82|1775.6|1774.99|765
1593717600000|2020-07-02 19:20:00|1775.85|1775.35|1776.02|1775.52|1776.14|1775.58|1775.34|1774.77|686
1593717900000|2020-07-02 19:25:00|1775.97|1775.47|1775.32|1774.82|1776.1|1775.6|1775.1|1774.6|746
1593718200000|2020-07-02 19:30:00|1775.29|1774.79|1775.7|1775.2|1775.96|1775.43|1775.11|1774.47|732
1593718500000|2020-07-02 19:35:00|1775.69|1775.19|1775.81|1775.01|1776.22|1775.7|1775.59|1775.01|540
1593718800000|2020-07-02 19:40:00|1775.66|1775.16|1775.86|1775.36|1776.32|1775.7|1775.57|1775|599
1593719100000|2020-07-02 19:45:00|1775.84|1775.34|1776.35|1775.85|1776.91|1776.33|1775.64|1775.13|886
1593719400000|2020-07-02 19:50:00|1776.34|1775.84|1775.85|1775.35|1776.69|1776.16|1775.63|1774.99|996
1593719700000|2020-07-02 19:55:00|1775.77|1775.27|1776.11|1775.61|1776.24|1775.74|1775.3|1774.7|1001
1593720000000|2020-07-02 20:00:00|1776.19|1775.39|1776.3|1775.8|1776.66|1776.09|1776.03|1775.39|487
1593720300000|2020-07-02 20:05:00|1776.29|1775.79|1776.28|1775.78|1776.59|1775.97|1776.07|1775.48|284
1593720600000|2020-07-02 20:10:00|1776.41|1775.61|1776.23|1775.43|1776.54|1775.96|1775.76|1775.12|346
1593720900000|2020-07-02 20:15:00|1776.21|1775.41|1775.94|1775.44|1776.38|1775.7|1775.81|1775.04|295
1593721200000|2020-07-02 20:20:00|1776.01|1775.21|1775.95|1775.15|1776.12|1775.46|1775.6|1774.84|226
1593721500000|2020-07-02 20:25:00|1775.97|1775.17|1775.9|1775.1|1776.25|1775.55|1775.7|1775.06|266
1593721800000|2020-07-02 20:30:00|1775.84|1775.04|1776.3|1775.5|1776.54|1775.81|1775.73|1774.97|381
1593722100000|2020-07-02 20:35:00|1776.25|1775.45|1776.43|1775.63|1776.54|1775.85|1775.92|1775.23|216
1593722400000|2020-07-02 20:40:00|1776.44|1775.64|1776.14|1775.34|1776.48|1775.81|1775.81|1775.14|257
1593722700000|2020-07-02 20:45:00|1776.12|1775.32|1775.66|1774.86|1776.34|1775.54|1775.05|1774.39|413
1593723000000|2020-07-02 20:50:00|1775.64|1774.84|1775.91|1775.11|1776.38|1775.58|1775.02|1774.36|414
1593723300000|2020-07-02 20:55:00|1775.87|1775.07|1775.92|1775.12|1776.54|1775.74|1775.5|1774.7|324
1593727200000|2020-07-02 22:00:00|1776.68|1775.88|1777.27|1776.47|1777.7|1776.94|1775.93|1775.43|548
1593727500000|2020-07-02 22:05:00|1777.22|1776.42|1777.21|1776.71|1777.5|1776.89|1776.65|1776.15|396
1593727800000|2020-07-02 22:10:00|1777.44|1776.64|1776.72|1776.22|1777.52|1776.82|1776.52|1775.92|272
1593728100000|2020-07-02 22:15:00|1777|1776.2|1777.04|1776.24|1777.29|1776.61|1776.55|1775.93|278
1593728400000|2020-07-02 22:20:00|1777.05|1776.25|1776.79|1775.99|1777.24|1776.56|1776.54|1775.94|252
1593728700000|2020-07-02 22:25:00|1776.78|1775.98|1776.55|1776.05|1776.98|1776.24|1776.07|1775.43|220
1593729000000|2020-07-02 22:30:00|1776.54|1776.04|1776.74|1776.24|1777.3|1776.63|1776.52|1775.87|268
1593729300000|2020-07-02 22:35:00|1776.81|1776.31|1776.48|1775.98|1777.7|1777.07|1776.46|1775.82|339
1593729600000|2020-07-02 22:40:00|1776.45|1775.95|1776|1775.5|1776.79|1776.16|1775.97|1775.35|366
1593729900000|2020-07-02 22:45:00|1775.94|1775.44|1776.48|1775.68|1776.62|1776.08|1775.85|1775.26|262
1593730200000|2020-07-02 22:50:00|1776.51|1775.71|1776.25|1775.75|1776.76|1776.09|1776.18|1775.56|338
1593730500000|2020-07-02 22:55:00|1776.26|1775.76|1776.52|1775.72|1776.67|1775.99|1776.14|1775.53|258
1593730800000|2020-07-02 23:00:00|1776.23|1775.73|1776.78|1775.98|1776.97|1776.22|1776.15|1775.59|345
1593731100000|2020-07-02 23:05:00|1776.87|1776.07|1776.65|1775.85|1776.95|1776.28|1776.4|1775.62|232
1593731400000|2020-07-02 23:10:00|1776.64|1775.84|1776.88|1776.08|1777.09|1776.37|1776.51|1775.75|180
1593731700000|2020-07-02 23:15:00|1776.97|1776.17|1776.82|1776.02|1777.09|1776.36|1776.56|1775.84|202
1593732000000|2020-07-02 23:20:00|1776.8|1776|1776.93|1776.13|1777.23|1776.43|1776.47|1775.76|196
1593732300000|2020-07-02 23:25:00|1776.94|1776.14|1776.57|1775.77|1777.18|1776.38|1776.55|1775.75|270
1593732600000|2020-07-02 23:30:00|1776.62|1775.82|1776.43|1775.63|1776.79|1776.15|1776.18|1775.52|270
1593732900000|2020-07-02 23:35:00|1776.38|1775.88|1776.69|1775.89|1776.76|1776.05|1776.16|1775.53|211
1593733200000|2020-07-02 23:40:00|1776.72|1775.92|1776.78|1775.98|1776.89|1776.15|1776.37|1775.57|257
1593733500000|2020-07-02 23:45:00|1776.77|1775.97|1776.39|1775.59|1776.89|1776.13|1776.26|1775.46|323
1593733800000|2020-07-02 23:50:00|1776.4|1775.6|1776.4|1775.6|1776.85|1776.15|1776.28|1775.59|275
1593734100000|2020-07-02 23:55:00|1776.41|1775.61|1776.07|1775.57|1776.57|1775.86|1775.76|1775.13|235
1593734400000|2020-07-03 00:00:00|1776|1775.5|1775.85|1775.05|1776.5|1775.88|1775.56|1774.78|359
1593734700000|2020-07-03 00:05:00|1775.99|1775.19|1776.58|1776.08|1776.74|1776.13|1775.56|1774.94|342
1593735000000|2020-07-03 00:10:00|1776.6|1776.1|1776.03|1775.53|1777.11|1776.61|1775.97|1775.47|459
1593735300000|2020-07-03 00:15:00|1776.04|1775.54|1774.36|1773.86|1776.2|1775.7|1774.08|1773.58|554
1593735600000|2020-07-03 00:20:00|1774.51|1773.71|1774.25|1773.75|1774.95|1774.31|1774.03|1773.53|388
1593735900000|2020-07-03 00:25:00|1774.18|1773.68|1774.33|1773.83|1774.52|1774.02|1773.71|1773.1|380
1593736200000|2020-07-03 00:30:00|1774.35|1773.85|1773.88|1773.38|1774.53|1774.03|1773.31|1772.78|631
1593736500000|2020-07-03 00:35:00|1773.87|1773.37|1774.28|1773.78|1774.55|1774.05|1773.69|1773.12|355
1593736800000|2020-07-03 00:40:00|1774.22|1773.42|1774.24|1773.74|1774.67|1774.05|1774.02|1773.37|380
1593737100000|2020-07-03 00:45:00|1774.21|1773.71|1773.91|1773.41|1774.22|1773.72|1773.45|1772.74|397
1593737400000|2020-07-03 00:50:00|1773.9|1773.4|1774.83|1774.33|1774.94|1774.44|1773.65|1773.06|311
1593737700000|2020-07-03 00:55:00|1774.85|1774.35|1775.56|1774.76|1775.64|1774.93|1774.82|1774.27|416
1593738000000|2020-07-03 01:00:00|1775.45|1774.65|1776.14|1775.34|1777.45|1776.78|1775.33|1774.63|924
1593738300000|2020-07-03 01:05:00|1776.11|1775.31|1775.85|1775.05|1776.23|1775.66|1775.12|1774.5|615
1593738600000|2020-07-03 01:10:00|1775.83|1775.03|1775.63|1775.13|1776.22|1775.54|1775.55|1774.93|482
1593738900000|2020-07-03 01:15:00|1775.66|1775.16|1776.5|1776|1777.07|1776.57|1775.62|1775.08|527
1593739200000|2020-07-03 01:20:00|1776.47|1775.97|1775.97|1775.17|1776.78|1776.18|1775.54|1775.04|500
1593739500000|2020-07-03 01:25:00|1775.96|1775.16|1775.91|1775.41|1776.57|1776.07|1775.61|1775.06|478
1593739800000|2020-07-03 01:30:00|1775.86|1775.36|1776.11|1775.61|1776.68|1776.12|1775.47|1774.89|497
1593740100000|2020-07-03 01:35:00|1776.07|1775.57|1776.39|1775.59|1776.73|1776.17|1775.96|1775.34|493
1593740400000|2020-07-03 01:40:00|1776.43|1775.63|1776.53|1775.73|1776.99|1776.45|1776.24|1775.54|610
1593740700000|2020-07-03 01:45:00|1776.51|1775.71|1776.42|1775.92|1776.59|1775.94|1775.99|1775.28|380
1593741000000|2020-07-03 01:50:00|1776.36|1775.86|1776.74|1775.94|1776.96|1776.21|1776.33|1775.68|395
1593741300000|2020-07-03 01:55:00|1776.73|1775.93|1776.23|1775.73|1776.74|1776.09|1775.95|1775.3|353
1593741600000|2020-07-03 02:00:00|1776.25|1775.75|1775.77|1775.27|1776.25|1775.75|1775.61|1774.96|451
1593741900000|2020-07-03 02:05:00|1775.9|1775.1|1775.42|1774.92|1776.35|1775.77|1775.38|1774.71|494
1593742200000|2020-07-03 02:10:00|1775.43|1774.93|1776.01|1775.51|1776.05|1775.55|1774.95|1774.33|499
1593742500000|2020-07-03 02:15:00|1776|1775.5|1776.44|1775.94|1776.8|1776.3|1775.91|1775.41|363
1593742800000|2020-07-03 02:20:00|1776.42|1775.92|1776.97|1776.17|1777.64|1776.84|1776.34|1775.72|463
1593743100000|2020-07-03 02:25:00|1776.63|1776.13|1776.49|1775.99|1777.18|1776.48|1776.33|1775.72|294
1593743400000|2020-07-03 02:30:00|1776.48|1775.98|1775.89|1775.39|1776.71|1775.98|1775.83|1775.26|330
1593743700000|2020-07-03 02:35:00|1775.88|1775.38|1776.42|1775.62|1776.68|1776.02|1775.69|1775.09|282
1593744000000|2020-07-03 02:40:00|1776.4|1775.6|1776.22|1775.42|1776.92|1776.12|1775.94|1775.28|315
1593744300000|2020-07-03 02:45:00|1776.2|1775.4|1776.91|1776.11|1777.07|1776.56|1776.1|1775.34|369
1593744600000|2020-07-03 02:50:00|1777.09|1776.29|1776.88|1776.38|1777.41|1776.76|1776.56|1776.03|298
1593744900000|2020-07-03 02:55:00|1776.85|1776.05|1777.2|1776.7|1777.4|1776.78|1776.64|1776.04|356
1593745200000|2020-07-03 03:00:00|1777.16|1776.66|1776.73|1775.93|1777.43|1776.93|1776.28|1775.68|366
1593745500000|2020-07-03 03:05:00|1776.76|1775.96|1776.68|1775.88|1776.97|1776.32|1776.41|1775.61|298
1593745800000|2020-07-03 03:10:00|1776.7|1775.9|1776.6|1775.8|1776.78|1776.18|1776.19|1775.39|308
1593746100000|2020-07-03 03:15:00|1776.51|1775.71|1776.12|1775.32|1776.7|1776|1775.91|1775.17|304
1593746400000|2020-07-03 03:20:00|1776.16|1775.36|1776.07|1775.27|1776.54|1775.8|1775.81|1775.17|331
1593746700000|2020-07-03 03:25:00|1776.08|1775.28|1776.5|1775.7|1776.55|1775.83|1775.77|1775.11|253
1593747000000|2020-07-03 03:30:00|1776.52|1775.72|1776.28|1775.48|1776.78|1776.19|1776.07|1775.34|278
1593747300000|2020-07-03 03:35:00|1776.3|1775.5|1775.92|1775.12|1776.5|1775.79|1775.54|1774.8|385
1593747600000|2020-07-03 03:40:00|1775.99|1775.19|1775.97|1775.17|1776.25|1775.73|1775.62|1774.95|425
1593747900000|2020-07-03 03:45:00|1776.01|1775.21|1775.71|1775.21|1776.25|1775.75|1775.56|1774.88|331
1593748200000|2020-07-03 03:50:00|1775.81|1775.31|1776.13|1775.33|1776.49|1775.85|1775.68|1775.02|276
1593748500000|2020-07-03 03:55:00|1776.05|1775.25|1775.92|1775.42|1776.24|1775.64|1775.8|1775.17|320
1593748800000|2020-07-03 04:00:00|1776.04|1775.24|1776.31|1775.81|1776.52|1776.02|1775.7|1775.1|374
1593749100000|2020-07-03 04:05:00|1776.27|1775.77|1775.97|1775.47|1776.48|1775.95|1775.66|1775.03|343
1593749400000|2020-07-03 04:10:00|1775.98|1775.48|1774.9|1774.1|1776.14|1775.64|1774.32|1773.76|619
1593749700000|2020-07-03 04:15:00|1774.74|1774.24|1773.81|1773.31|1775.09|1774.45|1773.42|1772.92|474
1593750000000|2020-07-03 04:20:00|1773.69|1773.19|1773.89|1773.39|1774.27|1773.7|1773.05|1772.52|611
1593750300000|2020-07-03 04:25:00|1773.88|1773.38|1773.68|1773.18|1774.17|1773.67|1773.1|1772.6|515
1593750600000|2020-07-03 04:30:00|1773.69|1773.19|1774.15|1773.35|1774.58|1774.02|1773.69|1773.17|525
1593750900000|2020-07-03 04:35:00|1774.12|1773.32|1774.12|1773.62|1774.34|1773.71|1773.08|1772.46|458
1593751200000|2020-07-03 04:40:00|1774.13|1773.63|1774.4|1773.9|1774.73|1774.23|1774.13|1773.61|407
1593751500000|2020-07-03 04:45:00|1774.41|1773.91|1774.96|1774.46|1775.08|1774.58|1774.39|1773.74|333
1593751800000|2020-07-03 04:50:00|1774.97|1774.47|1774.85|1774.05|1775.05|1774.5|1774.57|1773.99|311
1593752100000|2020-07-03 04:55:00|1774.86|1774.06|1774.76|1773.96|1774.96|1774.31|1774.41|1773.79|284
1593752400000|2020-07-03 05:00:00|1774.57|1774.07|1774.43|1773.63|1774.92|1774.33|1774|1773.36|363
1593752700000|2020-07-03 05:05:00|1774.48|1773.68|1774.81|1774.31|1774.94|1774.44|1774.3|1773.64|326
1593753000000|2020-07-03 05:10:00|1774.79|1774.29|1774.83|1774.33|1775.13|1774.53|1774.66|1774.03|375
1593753300000|2020-07-03 05:15:00|1774.85|1774.35|1775.21|1774.71|1775.41|1774.76|1774.61|1774.03|356
1593753600000|2020-07-03 05:20:00|1775.17|1774.67|1775.62|1774.82|1775.75|1775.05|1775.03|1774.4|396
1593753900000|2020-07-03 05:25:00|1775.6|1774.8|1775.51|1775.01|1775.63|1775.13|1775.23|1774.66|284
1593754200000|2020-07-03 05:30:00|1775.44|1774.94|1775.74|1774.94|1776.12|1775.5|1775.44|1774.93|472
1593754500000|2020-07-03 05:35:00|1775.59|1775.09|1773.87|1773.37|1775.84|1775.33|1773.7|1773.2|562
1593754800000|2020-07-03 05:40:00|1773.82|1773.32|1773.19|1772.69|1774.25|1773.61|1773|1772.5|818
1593755100000|2020-07-03 05:45:00|1773.12|1772.62|1774.12|1773.62|1774.76|1774.26|1773.1|1772.53|668
1593755400000|2020-07-03 05:50:00|1774.09|1773.59|1774.85|1774.35|1775.05|1774.46|1773.99|1773.44|624
1593755700000|2020-07-03 05:55:00|1774.82|1774.32|1774.69|1774.19|1775.23|1774.69|1774.55|1773.89|575
1593756000000|2020-07-03 06:00:00|1774.72|1774.22|1774.11|1773.31|1774.83|1774.31|1773.07|1772.41|906
1593756300000|2020-07-03 06:05:00|1774.07|1773.27|1774.26|1773.76|1774.69|1774.05|1773.36|1772.72|707
1593756600000|2020-07-03 06:10:00|1774.28|1773.78|1773.84|1773.34|1774.54|1773.92|1773.64|1773.02|629
1593756900000|2020-07-03 06:15:00|1773.82|1773.32|1774.76|1774.26|1775.1|1774.55|1773.51|1772.89|684
1593757200000|2020-07-03 06:20:00|1774.91|1774.11|1774.29|1773.49|1774.91|1774.34|1773.57|1772.95|747
1593757500000|2020-07-03 06:25:00|1774.64|1773.84|1774.7|1774.2|1775.24|1774.7|1773.21|1772.52|810
1593757800000|2020-07-03 06:30:00|1774.85|1774.05|1774.64|1774.14|1774.85|1774.26|1773.19|1772.62|1047
1593758100000|2020-07-03 06:35:00|1774.66|1774.16|1775.56|1774.76|1775.98|1775.33|1774.44|1773.94|858
1593758400000|2020-07-03 06:40:00|1775.42|1774.92|1775.04|1774.54|1776|1775.36|1774.94|1774.44|676
1593758700000|2020-07-03 06:45:00|1775.02|1774.52|1775.89|1775.39|1776.02|1775.52|1774.75|1774.21|654
1593759000000|2020-07-03 06:50:00|1775.88|1775.38|1775.93|1775.43|1776.76|1776.26|1775.83|1775.33|779
1593759300000|2020-07-03 06:55:00|1775.94|1775.44|1776.05|1775.55|1776.48|1775.89|1775.42|1774.91|732
1593759600000|2020-07-03 07:00:00|1776.04|1775.54|1776.72|1776.22|1776.9|1776.29|1775.25|1774.66|898
1593759900000|2020-07-03 07:05:00|1776.64|1776.14|1776.27|1775.77|1777.01|1776.46|1775.93|1775.22|731
1593760200000|2020-07-03 07:10:00|1776.21|1775.71|1776.64|1775.84|1777.12|1776.61|1776.02|1775.37|561
1593760500000|2020-07-03 07:15:00|1776.65|1775.85|1776.43|1775.93|1777.37|1776.82|1776.15|1775.53|909
1593760800000|2020-07-03 07:20:00|1776.42|1775.92|1775.66|1775.16|1776.5|1775.97|1775.57|1774.91|716
1593761100000|2020-07-03 07:25:00|1775.68|1774.88|1775.58|1775.08|1775.68|1775.09|1775.07|1774.4|624
1593761400000|2020-07-03 07:30:00|1775.52|1775.02|1776.17|1775.37|1776.18|1775.63|1775.41|1774.91|881
1593761700000|2020-07-03 07:35:00|1776.16|1775.36|1776.43|1775.63|1776.46|1775.91|1775.69|1775|739
1593762000000|2020-07-03 07:40:00|1776.39|1775.59|1776.69|1776.19|1776.89|1776.36|1775.93|1775.35|693
1593762300000|2020-07-03 07:45:00|1776.73|1776.23|1777.08|1776.28|1777.28|1776.7|1776.35|1775.81|881
1593762600000|2020-07-03 07:50:00|1777.03|1776.23|1776.28|1775.48|1777.12|1776.52|1775.84|1775.14|792
1593762900000|2020-07-03 07:55:00|1776.1|1775.6|1775.83|1775.33|1776.64|1776.14|1775.82|1775.32|425
1593763200000|2020-07-03 08:00:00|1775.85|1775.35|1776.23|1775.43|1776.25|1775.63|1775.47|1774.95|601
1593763500000|2020-07-03 08:05:00|1776.24|1775.44|1775.31|1774.81|1776.65|1776.06|1774.95|1774.34|708
1593763800000|2020-07-03 08:10:00|1775.47|1774.67|1775.43|1774.63|1775.62|1775.02|1774.8|1774.13|661
1593764100000|2020-07-03 08:15:00|1775.5|1774.7|1774.93|1774.13|1775.5|1774.88|1773.68|1773.1|770
1593764400000|2020-07-03 08:20:00|1774.7|1773.9|1773.88|1773.38|1775.04|1774.39|1773.54|1773.04|811
1593764700000|2020-07-03 08:25:00|1773.83|1773.33|1774.82|1774.02|1775.36|1774.77|1773.83|1773.28|759
1593765000000|2020-07-03 08:30:00|1774.65|1774.15|1775.61|1774.81|1775.67|1775.09|1774.64|1773.96|701
1593765300000|2020-07-03 08:35:00|1775.6|1774.8|1775.06|1774.56|1776.11|1775.5|1774.64|1774.07|667
1593765600000|2020-07-03 08:40:00|1775.08|1774.58|1775.14|1774.64|1775.33|1774.72|1774.38|1773.71|618
1593765900000|2020-07-03 08:45:00|1775.16|1774.66|1775.67|1775.17|1776.03|1775.4|1775.08|1774.43|753
1593766200000|2020-07-03 08:50:00|1775.7|1774.9|1776.52|1775.72|1776.71|1776.04|1775.57|1774.9|715
1593766500000|2020-07-03 08:55:00|1776.56|1775.76|1776.51|1776.01|1776.89|1776.24|1776.18|1775.53|627
1593766800000|2020-07-03 09:00:00|1776.53|1776.03|1776.44|1775.64|1776.79|1776.29|1775.83|1775.18|779
1593767100000|2020-07-03 09:05:00|1776.36|1775.86|1775.39|1774.89|1776.57|1775.95|1775.25|1774.62|655
1593767400000|2020-07-03 09:10:00|1775.37|1774.87|1775.84|1775.04|1776.57|1775.94|1775.32|1774.72|525
1593767700000|2020-07-03 09:15:00|1775.86|1775.06|1775.82|1775.32|1776.4|1775.83|1775.21|1774.56|617
1593768000000|2020-07-03 09:20:00|1775.79|1775.29|1775.84|1775.34|1776.18|1775.52|1775.13|1774.42|552
1593768300000|2020-07-03 09:25:00|1775.87|1775.37|1775.75|1775.25|1776.34|1775.66|1775.75|1775.1|415
1593768600000|2020-07-03 09:30:00|1775.74|1775.24|1774.93|1774.13|1775.97|1775.32|1774.64|1774.13|553
1593768900000|2020-07-03 09:35:00|1774.86|1774.36|1775.4|1774.6|1775.52|1774.83|1774.77|1774.13|317
1593769200000|2020-07-03 09:40:00|1775.41|1774.61|1775.11|1774.61|1775.94|1775.44|1775.05|1774.38|353
1593769500000|2020-07-03 09:45:00|1775.06|1774.56|1774.37|1773.87|1775.28|1774.6|1774.31|1773.64|446
1593769800000|2020-07-03 09:50:00|1774.52|1773.72|1775.66|1775.16|1775.84|1775.24|1774.4|1773.71|445
1593770100000|2020-07-03 09:55:00|1775.65|1775.15|1775.14|1774.64|1775.99|1775.48|1775.05|1774.48|408
1593770400000|2020-07-03 10:00:00|1775.17|1774.67|1775.29|1774.49|1776.26|1775.61|1774.73|1774.17|513
1593770700000|2020-07-03 10:05:00|1775.35|1774.55|1775.45|1774.65|1775.59|1774.95|1774.76|1774.12|441
1593771000000|2020-07-03 10:10:00|1775.47|1774.67|1775.21|1774.71|1775.68|1774.98|1774.74|1774.12|505
1593771300000|2020-07-03 10:15:00|1775.23|1774.73|1775.56|1774.76|1775.75|1775.05|1775.14|1774.51|390
1593771600000|2020-07-03 10:20:00|1775.52|1774.72|1775.28|1774.78|1775.63|1774.98|1775.07|1774.42|309
1593771900000|2020-07-03 10:25:00|1775.3|1774.8|1775.84|1775.34|1776.06|1775.51|1775.11|1774.5|452
1593772200000|2020-07-03 10:30:00|1775.82|1775.32|1775.63|1774.83|1776.03|1775.5|1775.18|1774.41|428
1593772500000|2020-07-03 10:35:00|1775.49|1774.69|1775.01|1774.51|1775.71|1775.17|1774.85|1774.33|424
1593772800000|2020-07-03 10:40:00|1775.11|1774.61|1775.59|1774.79|1775.86|1775.36|1774.86|1774.29|342
1593773100000|2020-07-03 10:45:00|1775.6|1774.8|1774.85|1774.35|1775.86|1775.36|1774.71|1774.06|331
1593773400000|2020-07-03 10:50:00|1775|1774.2|1775.89|1775.39|1776.02|1775.5|1774.45|1773.82|331
1593773700000|2020-07-03 10:55:00|1776.03|1775.53|1776.21|1775.71|1777.15|1776.65|1775.6|1774.99|990
1593774000000|2020-07-03 11:00:00|1776.48|1775.68|1776.28|1775.78|1777.12|1776.36|1776.11|1775.52|797
1593774300000|2020-07-03 11:05:00|1776.29|1775.79|1776.1|1775.6|1776.52|1775.96|1775.88|1775.31|477
1593774600000|2020-07-03 11:10:00|1776.13|1775.63|1776.33|1775.83|1776.68|1776|1775.37|1774.71|622
1593774900000|2020-07-03 11:15:00|1776.32|1775.82|1776.88|1776.08|1777.22|1776.57|1775.82|1775.15|770
1593775200000|2020-07-03 11:20:00|1776.89|1776.09|1777.21|1776.41|1777.59|1776.95|1776.56|1775.96|570
1593775500000|2020-07-03 11:25:00|1777.14|1776.64|1775.94|1775.44|1777.39|1776.86|1775.85|1775.33|590
1593775800000|2020-07-03 11:30:00|1776.03|1775.53|1775.94|1775.44|1776.56|1775.83|1775.84|1775.26|459
1593776100000|2020-07-03 11:35:00|1776.09|1775.29|1775.94|1775.44|1776.32|1775.63|1775.8|1775.15|327
1593776400000|2020-07-03 11:40:00|1775.92|1775.42|1776.87|1776.07|1777.03|1776.38|1775.79|1775.11|391
1593776700000|2020-07-03 11:45:00|1776.99|1776.19|1776.25|1775.45|1777.16|1776.46|1775.49|1774.94|543
1593777000000|2020-07-03 11:50:00|1776.29|1775.49|1776.4|1775.6|1776.5|1775.77|1775.77|1775.24|366
1593777300000|2020-07-03 11:55:00|1776.25|1775.75|1776.19|1775.69|1776.9|1776.25|1775.92|1775.42|503
1593777600000|2020-07-03 12:00:00|1776.2|1775.7|1775.65|1775.15|1776.68|1776.03|1775.53|1775.03|727
1593777900000|2020-07-03 12:05:00|1775.73|1775.23|1776.12|1775.62|1776.24|1775.73|1775.25|1774.67|537
1593778200000|2020-07-03 12:10:00|1776.15|1775.65|1775.39|1774.89|1776.4|1775.8|1775.37|1774.87|458
1593778500000|2020-07-03 12:15:00|1775.31|1774.81|1775.93|1775.43|1776.75|1776.13|1774.96|1774.46|685
1593778800000|2020-07-03 12:20:00|1775.97|1775.47|1775.41|1774.91|1775.97|1775.47|1775.11|1774.55|512
1593779100000|2020-07-03 12:25:00|1775.42|1774.92|1775.46|1774.96|1775.7|1775.2|1775.31|1774.74|460
1593779400000|2020-07-03 12:30:00|1775.64|1774.84|1775.59|1775.09|1776.29|1775.54|1775.18|1774.56|439
1593779700000|2020-07-03 12:35:00|1775.52|1775.02|1776.17|1775.67|1777.05|1776.25|1775.48|1774.93|545
1593780000000|2020-07-03 12:40:00|1776.18|1775.68|1776.6|1776.1|1777.07|1776.53|1775.7|1775.07|458
1593780300000|2020-07-03 12:45:00|1776.57|1776.07|1776.1|1775.6|1776.89|1776.09|1775.88|1775.18|411
1593780600000|2020-07-03 12:50:00|1776.12|1775.62|1776.56|1775.76|1776.78|1776.01|1776.02|1775.41|501
1593780900000|2020-07-03 12:55:00|1776.6|1775.8|1775.88|1775.38|1776.88|1776.11|1775.73|1775.19|520
1593781200000|2020-07-03 13:00:00|1775.92|1775.42|1775.93|1775.43|1776.69|1776.19|1775.68|1775.15|913
1593781500000|2020-07-03 13:05:00|1775.94|1775.44|1775.92|1775.42|1776.53|1775.81|1775.41|1774.91|656
1593781800000|2020-07-03 13:10:00|1775.91|1775.41|1775.84|1775.34|1776.21|1775.61|1775.24|1774.74|508
1593782100000|2020-07-03 13:15:00|1775.86|1775.36|1776.38|1775.88|1776.38|1775.88|1775.8|1775.29|475
1593782400000|2020-07-03 13:20:00|1776.3|1775.8|1775.83|1775.33|1776.49|1775.93|1775.5|1774.92|466
1593782700000|2020-07-03 13:25:00|1775.73|1775.23|1775.84|1775.34|1776.2|1775.56|1775.34|1774.78|430
1593783000000|2020-07-03 13:30:00|1775.87|1775.37|1775.61|1775.11|1776.02|1775.38|1775.12|1774.48|434
1593783300000|2020-07-03 13:35:00|1775.62|1775.12|1776|1775.5|1776.18|1775.61|1775.31|1774.81|425
1593783600000|2020-07-03 13:40:00|1775.98|1775.48|1776.3|1775.8|1776.53|1775.91|1775.44|1774.94|580
1593783900000|2020-07-03 13:45:00|1776.25|1775.75|1775.64|1775.14|1776.43|1775.92|1775.6|1775.1|503
1593784200000|2020-07-03 13:50:00|1775.63|1775.13|1774.13|1773.63|1775.8|1775.3|1773.83|1773.33|621
1593784500000|2020-07-03 13:55:00|1774.26|1773.76|1774.31|1773.81|1775.17|1774.67|1773.91|1773.41|926
1593784800000|2020-07-03 14:00:00|1774.34|1773.84|1774.41|1773.91|1774.62|1774.12|1773.55|1773.02|1061
1593785100000|2020-07-03 14:05:00|1774.44|1773.94|1775.24|1774.74|1775.53|1774.81|1773.99|1773.19|965
1593785400000|2020-07-03 14:10:00|1775.39|1774.59|1774.88|1774.08|1775.83|1775.03|1774.51|1773.96|706
1593785700000|2020-07-03 14:15:00|1775.01|1774.21|1775.81|1775.31|1776.07|1775.43|1774.63|1773.95|654
1593786000000|2020-07-03 14:20:00|1775.84|1775.34|1775.84|1775.04|1776.22|1775.59|1775.6|1774.87|577
1593786300000|2020-07-03 14:25:00|1775.85|1775.05|1775.36|1774.56|1776.03|1775.37|1775.26|1774.52|663
1593786600000|2020-07-03 14:30:00|1775.29|1774.49|1774.55|1774.05|1775.62|1774.82|1774.42|1773.92|637
1593786900000|2020-07-03 14:35:00|1774.52|1774.02|1775.63|1775.13|1775.73|1775.23|1774.52|1774.02|523
1593787200000|2020-07-03 14:40:00|1775.62|1775.12|1775.27|1774.77|1775.7|1775.2|1775.18|1774.68|431
1593787500000|2020-07-03 14:45:00|1775.26|1774.76|1775.58|1775.08|1775.86|1775.36|1775.11|1774.59|421
1593787800000|2020-07-03 14:50:00|1775.57|1775.07|1775.46|1774.66|1775.63|1775.13|1774.99|1774.31|419
1593788100000|2020-07-03 14:55:00|1775.39|1774.59|1775.37|1774.57|1775.79|1775.14|1775.2|1774.46|548
1593788400000|2020-07-03 15:00:00|1775.36|1774.56|1775.08|1774.58|1775.64|1774.92|1774.95|1774.36|513
1593788700000|2020-07-03 15:05:00|1775.11|1774.61|1775.94|1775.44|1776.26|1775.76|1774.99|1774.38|602
1593789000000|2020-07-03 15:10:00|1775.96|1775.46|1775.83|1775.03|1776.19|1775.6|1775.44|1774.76|492
1593789300000|2020-07-03 15:15:00|1775.85|1775.05|1775.82|1775.32|1775.98|1775.38|1775.3|1774.51|470
1593789600000|2020-07-03 15:20:00|1775.79|1775.29|1775.93|1775.13|1776.32|1775.69|1775.7|1775.09|441
1593789900000|2020-07-03 15:25:00|1775.98|1775.18|1775.83|1775.03|1776.06|1775.3|1775.69|1774.89|349
1593790200000|2020-07-03 15:30:00|1775.81|1775.01|1775.63|1774.83|1775.96|1775.16|1775.5|1774.75|358
1593790500000|2020-07-03 15:35:00|1775.51|1774.71|1775.35|1774.55|1775.81|1775.19|1775.15|1774.35|482
1593790800000|2020-07-03 15:40:00|1775.34|1774.54|1775.28|1774.78|1775.67|1775.06|1775.08|1774.28|334
1593791100000|2020-07-03 15:45:00|1775.23|1774.73|1775.73|1774.93|1775.8|1775.18|1775.2|1774.57|410
1593791400000|2020-07-03 15:50:00|1775.75|1774.95|1775.62|1775.12|1775.99|1775.4|1775.32|1774.77|347
1593791700000|2020-07-03 15:55:00|1775.65|1775.15|1775.47|1774.97|1775.96|1775.38|1775.4|1774.8|457
1593792000000|2020-07-03 16:00:00|1775.48|1774.98|1775.68|1775.18|1775.9|1775.27|1775.26|1774.74|359
1593792300000|2020-07-03 16:05:00|1775.64|1775.14|1775.06|1774.56|1775.87|1775.26|1774.67|1773.87|447
1593792600000|2020-07-03 16:10:00|1775.13|1774.63|1775.15|1774.65|1775.46|1774.85|1774.95|1774.28|308
1593792900000|2020-07-03 16:15:00|1775.14|1774.64|1775.47|1774.67|1775.75|1774.95|1774.92|1774.28|303
1593793200000|2020-07-03 16:20:00|1775.42|1774.62|1775.36|1774.56|1775.74|1775.16|1775.07|1774.45|308
1593793500000|2020-07-03 16:25:00|1775.46|1774.66|1775.18|1774.68|1775.61|1774.98|1775.15|1774.35|227
1593793800000|2020-07-03 16:30:00|1775.16|1774.66|1775.09|1774.29|1775.5|1774.92|1774.84|1774.19|212
1593794100000|2020-07-03 16:35:00|1775.05|1774.25|1775.5|1774.7|1775.62|1774.95|1774.89|1774.23|290
1593794400000|2020-07-03 16:40:00|1775.48|1774.68|1776.23|1775.73|1776.57|1775.97|1775.37|1774.67|381
1593794700000|2020-07-03 16:45:00|1776.25|1775.75|1776.23|1775.43|1776.63|1776.02|1775.97|1775.36|267
1593795000000|2020-07-03 16:50:00|1776.13|1775.63|1776.15|1775.65|1776.73|1776.23|1776.02|1775.37|260
1593795300000|2020-07-03 16:55:00|1776.36|1775.86|1775.26|1774.46|1776.53|1775.89|1774.98|1774.18|343
1593734400000|2020-07-03 00:00:00|1776|1775.5|1775.85|1775.05|1776.5|1775.88|1775.56|1774.78|359
1593734700000|2020-07-03 00:05:00|1775.99|1775.19|1776.58|1776.08|1776.74|1776.13|1775.56|1774.94|342
1593735000000|2020-07-03 00:10:00|1776.6|1776.1|1776.03|1775.53|1777.11|1776.61|1775.97|1775.47|459
1593735300000|2020-07-03 00:15:00|1776.04|1775.54|1774.36|1773.86|1776.2|1775.7|1774.08|1773.58|554
1593735600000|2020-07-03 00:20:00|1774.51|1773.71|1774.25|1773.75|1774.95|1774.31|1774.03|1773.53|388
1593735900000|2020-07-03 00:25:00|1774.18|1773.68|1774.33|1773.83|1774.52|1774.02|1773.71|1773.1|380
1593736200000|2020-07-03 00:30:00|1774.35|1773.85|1773.88|1773.38|1774.53|1774.03|1773.31|1772.78|631
1593736500000|2020-07-03 00:35:00|1773.87|1773.37|1774.28|1773.78|1774.55|1774.05|1773.69|1773.12|355
1593736800000|2020-07-03 00:40:00|1774.22|1773.42|1774.24|1773.74|1774.67|1774.05|1774.02|1773.37|380
1593737100000|2020-07-03 00:45:00|1774.21|1773.71|1773.91|1773.41|1774.22|1773.72|1773.45|1772.74|397
1593737400000|2020-07-03 00:50:00|1773.9|1773.4|1774.83|1774.33|1774.94|1774.44|1773.65|1773.06|311
1593737700000|2020-07-03 00:55:00|1774.85|1774.35|1775.56|1774.76|1775.64|1774.93|1774.82|1774.27|416
1593738000000|2020-07-03 01:00:00|1775.45|1774.65|1776.14|1775.34|1777.45|1776.78|1775.33|1774.63|924
1593738300000|2020-07-03 01:05:00|1776.11|1775.31|1775.85|1775.05|1776.23|1775.66|1775.12|1774.5|615
1593738600000|2020-07-03 01:10:00|1775.83|1775.03|1775.63|1775.13|1776.22|1775.54|1775.55|1774.93|482
1593738900000|2020-07-03 01:15:00|1775.66|1775.16|1776.5|1776|1777.07|1776.57|1775.62|1775.08|527
1593739200000|2020-07-03 01:20:00|1776.47|1775.97|1775.97|1775.17|1776.78|1776.18|1775.54|1775.04|500
1593739500000|2020-07-03 01:25:00|1775.96|1775.16|1775.91|1775.41|1776.57|1776.07|1775.61|1775.06|478
1593739800000|2020-07-03 01:30:00|1775.86|1775.36|1776.11|1775.61|1776.68|1776.12|1775.47|1774.89|497
1593740100000|2020-07-03 01:35:00|1776.07|1775.57|1776.39|1775.59|1776.73|1776.17|1775.96|1775.34|493
1593740400000|2020-07-03 01:40:00|1776.43|1775.63|1776.53|1775.73|1776.99|1776.45|1776.24|1775.54|610
1593740700000|2020-07-03 01:45:00|1776.51|1775.71|1776.42|1775.92|1776.59|1775.94|1775.99|1775.28|380
1593741000000|2020-07-03 01:50:00|1776.36|1775.86|1776.74|1775.94|1776.96|1776.21|1776.33|1775.68|395
1593741300000|2020-07-03 01:55:00|1776.73|1775.93|1776.23|1775.73|1776.74|1776.09|1775.95|1775.3|353
1593741600000|2020-07-03 02:00:00|1776.25|1775.75|1775.77|1775.27|1776.25|1775.75|1775.61|1774.96|451
1593741900000|2020-07-03 02:05:00|1775.9|1775.1|1775.42|1774.92|1776.35|1775.77|1775.38|1774.71|494
1593742200000|2020-07-03 02:10:00|1775.43|1774.93|1776.01|1775.51|1776.05|1775.55|1774.95|1774.33|499
1593742500000|2020-07-03 02:15:00|1776|1775.5|1776.44|1775.94|1776.8|1776.3|1775.91|1775.41|363
1593742800000|2020-07-03 02:20:00|1776.42|1775.92|1776.97|1776.17|1777.64|1776.84|1776.34|1775.72|463
1593743100000|2020-07-03 02:25:00|1776.63|1776.13|1776.49|1775.99|1777.18|1776.48|1776.33|1775.72|294
1593743400000|2020-07-03 02:30:00|1776.48|1775.98|1775.89|1775.39|1776.71|1775.98|1775.83|1775.26|330
1593743700000|2020-07-03 02:35:00|1775.88|1775.38|1776.42|1775.62|1776.68|1776.02|1775.69|1775.09|282
1593744000000|2020-07-03 02:40:00|1776.4|1775.6|1776.22|1775.42|1776.92|1776.12|1775.94|1775.28|315
1593744300000|2020-07-03 02:45:00|1776.2|1775.4|1776.91|1776.11|1777.07|1776.56|1776.1|1775.34|369
1593744600000|2020-07-03 02:50:00|1777.09|1776.29|1776.88|1776.38|1777.41|1776.76|1776.56|1776.03|298
1593744900000|2020-07-03 02:55:00|1776.85|1776.05|1777.2|1776.7|1777.4|1776.78|1776.64|1776.04|356
1593745200000|2020-07-03 03:00:00|1777.16|1776.66|1776.73|1775.93|1777.43|1776.93|1776.28|1775.68|366
1593745500000|2020-07-03 03:05:00|1776.76|1775.96|1776.68|1775.88|1776.97|1776.32|1776.41|1775.61|298
1593745800000|2020-07-03 03:10:00|1776.7|1775.9|1776.6|1775.8|1776.78|1776.18|1776.19|1775.39|308
1593746100000|2020-07-03 03:15:00|1776.51|1775.71|1776.12|1775.32|1776.7|1776|1775.91|1775.17|304
1593746400000|2020-07-03 03:20:00|1776.16|1775.36|1776.07|1775.27|1776.54|1775.8|1775.81|1775.17|331
1593746700000|2020-07-03 03:25:00|1776.08|1775.28|1776.5|1775.7|1776.55|1775.83|1775.77|1775.11|253
1593747000000|2020-07-03 03:30:00|1776.52|1775.72|1776.28|1775.48|1776.78|1776.19|1776.07|1775.34|278
1593747300000|2020-07-03 03:35:00|1776.3|1775.5|1775.92|1775.12|1776.5|1775.79|1775.54|1774.8|385
1593747600000|2020-07-03 03:40:00|1775.99|1775.19|1775.97|1775.17|1776.25|1775.73|1775.62|1774.95|425
1593747900000|2020-07-03 03:45:00|1776.01|1775.21|1775.71|1775.21|1776.25|1775.75|1775.56|1774.88|331
1593748200000|2020-07-03 03:50:00|1775.81|1775.31|1776.13|1775.33|1776.49|1775.85|1775.68|1775.02|276
1593748500000|2020-07-03 03:55:00|1776.05|1775.25|1775.92|1775.42|1776.24|1775.64|1775.8|1775.17|320
1593748800000|2020-07-03 04:00:00|1776.04|1775.24|1776.31|1775.81|1776.52|1776.02|1775.7|1775.1|374
1593749100000|2020-07-03 04:05:00|1776.27|1775.77|1775.97|1775.47|1776.48|1775.95|1775.66|1775.03|343
1593749400000|2020-07-03 04:10:00|1775.98|1775.48|1774.9|1774.1|1776.14|1775.64|1774.32|1773.76|619
1593749700000|2020-07-03 04:15:00|1774.74|1774.24|1773.81|1773.31|1775.09|1774.45|1773.42|1772.92|474
1593750000000|2020-07-03 04:20:00|1773.69|1773.19|1773.89|1773.39|1774.27|1773.7|1773.05|1772.52|611
1593750300000|2020-07-03 04:25:00|1773.88|1773.38|1773.68|1773.18|1774.17|1773.67|1773.1|1772.6|515
1593750600000|2020-07-03 04:30:00|1773.69|1773.19|1774.15|1773.35|1774.58|1774.02|1773.69|1773.17|525
1593750900000|2020-07-03 04:35:00|1774.12|1773.32|1774.12|1773.62|1774.34|1773.71|1773.08|1772.46|458
1593751200000|2020-07-03 04:40:00|1774.13|1773.63|1774.4|1773.9|1774.73|1774.23|1774.13|1773.61|407
1593751500000|2020-07-03 04:45:00|1774.41|1773.91|1774.96|1774.46|1775.08|1774.58|1774.39|1773.74|333
1593751800000|2020-07-03 04:50:00|1774.97|1774.47|1774.85|1774.05|1775.05|1774.5|1774.57|1773.99|311
1593752100000|2020-07-03 04:55:00|1774.86|1774.06|1774.76|1773.96|1774.96|1774.31|1774.41|1773.79|284
1593752400000|2020-07-03 05:00:00|1774.57|1774.07|1774.43|1773.63|1774.92|1774.33|1774|1773.36|363
1593752700000|2020-07-03 05:05:00|1774.48|1773.68|1774.81|1774.31|1774.94|1774.44|1774.3|1773.64|326
1593753000000|2020-07-03 05:10:00|1774.79|1774.29|1774.83|1774.33|1775.13|1774.53|1774.66|1774.03|375
1593753300000|2020-07-03 05:15:00|1774.85|1774.35|1775.21|1774.71|1775.41|1774.76|1774.61|1774.03|356
1593753600000|2020-07-03 05:20:00|1775.17|1774.67|1775.62|1774.82|1775.75|1775.05|1775.03|1774.4|396
1593753900000|2020-07-03 05:25:00|1775.6|1774.8|1775.51|1775.01|1775.63|1775.13|1775.23|1774.66|284
1593754200000|2020-07-03 05:30:00|1775.44|1774.94|1775.74|1774.94|1776.12|1775.5|1775.44|1774.93|472
1593754500000|2020-07-03 05:35:00|1775.59|1775.09|1773.87|1773.37|1775.84|1775.33|1773.7|1773.2|562
1593754800000|2020-07-03 05:40:00|1773.82|1773.32|1773.19|1772.69|1774.25|1773.61|1773|1772.5|818
1593755100000|2020-07-03 05:45:00|1773.12|1772.62|1774.12|1773.62|1774.76|1774.26|1773.1|1772.53|668
1593755400000|2020-07-03 05:50:00|1774.09|1773.59|1774.85|1774.35|1775.05|1774.46|1773.99|1773.44|624
1593755700000|2020-07-03 05:55:00|1774.82|1774.32|1774.69|1774.19|1775.23|1774.69|1774.55|1773.89|575
1593756000000|2020-07-03 06:00:00|1774.72|1774.22|1774.11|1773.31|1774.83|1774.31|1773.07|1772.41|906
1593756300000|2020-07-03 06:05:00|1774.07|1773.27|1774.26|1773.76|1774.69|1774.05|1773.36|1772.72|707
1593756600000|2020-07-03 06:10:00|1774.28|1773.78|1773.84|1773.34|1774.54|1773.92|1773.64|1773.02|629
1593756900000|2020-07-03 06:15:00|1773.82|1773.32|1774.76|1774.26|1775.1|1774.55|1773.51|1772.89|684
1593757200000|2020-07-03 06:20:00|1774.91|1774.11|1774.29|1773.49|1774.91|1774.34|1773.57|1772.95|747
1593757500000|2020-07-03 06:25:00|1774.64|1773.84|1774.7|1774.2|1775.24|1774.7|1773.21|1772.52|810
1593757800000|2020-07-03 06:30:00|1774.85|1774.05|1774.64|1774.14|1774.85|1774.26|1773.19|1772.62|1047
1593758100000|2020-07-03 06:35:00|1774.66|1774.16|1775.56|1774.76|1775.98|1775.33|1774.44|1773.94|858
1593758400000|2020-07-03 06:40:00|1775.42|1774.92|1775.04|1774.54|1776|1775.36|1774.94|1774.44|676
1593758700000|2020-07-03 06:45:00|1775.02|1774.52|1775.89|1775.39|1776.02|1775.52|1774.75|1774.21|654
1593759000000|2020-07-03 06:50:00|1775.88|1775.38|1775.93|1775.43|1776.76|1776.26|1775.83|1775.33|779
1593759300000|2020-07-03 06:55:00|1775.94|1775.44|1776.05|1775.55|1776.48|1775.89|1775.42|1774.91|732
1593759600000|2020-07-03 07:00:00|1776.04|1775.54|1776.72|1776.22|1776.9|1776.29|1775.25|1774.66|898
1593759900000|2020-07-03 07:05:00|1776.64|1776.14|1776.27|1775.77|1777.01|1776.46|1775.93|1775.22|731
1593760200000|2020-07-03 07:10:00|1776.21|1775.71|1776.64|1775.84|1777.12|1776.61|1776.02|1775.37|561
1593760500000|2020-07-03 07:15:00|1776.65|1775.85|1776.43|1775.93|1777.37|1776.82|1776.15|1775.53|909
1593760800000|2020-07-03 07:20:00|1776.42|1775.92|1775.66|1775.16|1776.5|1775.97|1775.57|1774.91|716
1593761100000|2020-07-03 07:25:00|1775.68|1774.88|1775.58|1775.08|1775.68|1775.09|1775.07|1774.4|624
1593761400000|2020-07-03 07:30:00|1775.52|1775.02|1776.17|1775.37|1776.18|1775.63|1775.41|1774.91|881
1593761700000|2020-07-03 07:35:00|1776.16|1775.36|1776.43|1775.63|1776.46|1775.91|1775.69|1775|739
1593762000000|2020-07-03 07:40:00|1776.39|1775.59|1776.69|1776.19|1776.89|1776.36|1775.93|1775.35|693
1593762300000|2020-07-03 07:45:00|1776.73|1776.23|1777.08|1776.28|1777.28|1776.7|1776.35|1775.81|881
1593762600000|2020-07-03 07:50:00|1777.03|1776.23|1776.28|1775.48|1777.12|1776.52|1775.84|1775.14|792
1593762900000|2020-07-03 07:55:00|1776.1|1775.6|1775.83|1775.33|1776.64|1776.14|1775.82|1775.32|425
1593763200000|2020-07-03 08:00:00|1775.85|1775.35|1776.23|1775.43|1776.25|1775.63|1775.47|1774.95|601
1593763500000|2020-07-03 08:05:00|1776.24|1775.44|1775.31|1774.81|1776.65|1776.06|1774.95|1774.34|708
1593763800000|2020-07-03 08:10:00|1775.47|1774.67|1775.43|1774.63|1775.62|1775.02|1774.8|1774.13|661
1593764100000|2020-07-03 08:15:00|1775.5|1774.7|1774.93|1774.13|1775.5|1774.88|1773.68|1773.1|770
1593764400000|2020-07-03 08:20:00|1774.7|1773.9|1773.88|1773.38|1775.04|1774.39|1773.54|1773.04|811
1593764700000|2020-07-03 08:25:00|1773.83|1773.33|1774.82|1774.02|1775.36|1774.77|1773.83|1773.28|759
1593765000000|2020-07-03 08:30:00|1774.65|1774.15|1775.61|1774.81|1775.67|1775.09|1774.64|1773.96|701
1593765300000|2020-07-03 08:35:00|1775.6|1774.8|1775.06|1774.56|1776.11|1775.5|1774.64|1774.07|667
1593765600000|2020-07-03 08:40:00|1775.08|1774.58|1775.14|1774.64|1775.33|1774.72|1774.38|1773.71|618
1593765900000|2020-07-03 08:45:00|1775.16|1774.66|1775.67|1775.17|1776.03|1775.4|1775.08|1774.43|753
1593766200000|2020-07-03 08:50:00|1775.7|1774.9|1776.52|1775.72|1776.71|1776.04|1775.57|1774.9|715
1593766500000|2020-07-03 08:55:00|1776.56|1775.76|1776.51|1776.01|1776.89|1776.24|1776.18|1775.53|627
1593766800000|2020-07-03 09:00:00|1776.53|1776.03|1776.44|1775.64|1776.79|1776.29|1775.83|1775.18|779
1593767100000|2020-07-03 09:05:00|1776.36|1775.86|1775.39|1774.89|1776.57|1775.95|1775.25|1774.62|655
1593767400000|2020-07-03 09:10:00|1775.37|1774.87|1775.84|1775.04|1776.57|1775.94|1775.32|1774.72|525
1593767700000|2020-07-03 09:15:00|1775.86|1775.06|1775.82|1775.32|1776.4|1775.83|1775.21|1774.56|617
1593768000000|2020-07-03 09:20:00|1775.79|1775.29|1775.84|1775.34|1776.18|1775.52|1775.13|1774.42|552
1593768300000|2020-07-03 09:25:00|1775.87|1775.37|1775.75|1775.25|1776.34|1775.66|1775.75|1775.1|415
1593768600000|2020-07-03 09:30:00|1775.74|1775.24|1774.93|1774.13|1775.97|1775.32|1774.64|1774.13|553
1593768900000|2020-07-03 09:35:00|1774.86|1774.36|1775.4|1774.6|1775.52|1774.83|1774.77|1774.13|317
1593769200000|2020-07-03 09:40:00|1775.41|1774.61|1775.11|1774.61|1775.94|1775.44|1775.05|1774.38|353
1593769500000|2020-07-03 09:45:00|1775.06|1774.56|1774.37|1773.87|1775.28|1774.6|1774.31|1773.64|446
1593769800000|2020-07-03 09:50:00|1774.52|1773.72|1775.66|1775.16|1775.84|1775.24|1774.4|1773.71|445
1593770100000|2020-07-03 09:55:00|1775.65|1775.15|1775.14|1774.64|1775.99|1775.48|1775.05|1774.48|408
1593770400000|2020-07-03 10:00:00|1775.17|1774.67|1775.29|1774.49|1776.26|1775.61|1774.73|1774.17|513
1593770700000|2020-07-03 10:05:00|1775.35|1774.55|1775.45|1774.65|1775.59|1774.95|1774.76|1774.12|441
1593771000000|2020-07-03 10:10:00|1775.47|1774.67|1775.21|1774.71|1775.68|1774.98|1774.74|1774.12|505
1593771300000|2020-07-03 10:15:00|1775.23|1774.73|1775.56|1774.76|1775.75|1775.05|1775.14|1774.51|390
1593771600000|2020-07-03 10:20:00|1775.52|1774.72|1775.28|1774.78|1775.63|1774.98|1775.07|1774.42|309
1593771900000|2020-07-03 10:25:00|1775.3|1774.8|1775.84|1775.34|1776.06|1775.51|1775.11|1774.5|452
1593772200000|2020-07-03 10:30:00|1775.82|1775.32|1775.63|1774.83|1776.03|1775.5|1775.18|1774.41|428
1593772500000|2020-07-03 10:35:00|1775.49|1774.69|1775.01|1774.51|1775.71|1775.17|1774.85|1774.33|424
1593772800000|2020-07-03 10:40:00|1775.11|1774.61|1775.59|1774.79|1775.86|1775.36|1774.86|1774.29|342
1593773100000|2020-07-03 10:45:00|1775.6|1774.8|1774.85|1774.35|1775.86|1775.36|1774.71|1774.06|331
1593773400000|2020-07-03 10:50:00|1775|1774.2|1775.89|1775.39|1776.02|1775.5|1774.45|1773.82|331
1593773700000|2020-07-03 10:55:00|1776.03|1775.53|1776.21|1775.71|1777.15|1776.65|1775.6|1774.99|990
1593774000000|2020-07-03 11:00:00|1776.48|1775.68|1776.28|1775.78|1777.12|1776.36|1776.11|1775.52|797
1593774300000|2020-07-03 11:05:00|1776.29|1775.79|1776.1|1775.6|1776.52|1775.96|1775.88|1775.31|477
1593774600000|2020-07-03 11:10:00|1776.13|1775.63|1776.33|1775.83|1776.68|1776|1775.37|1774.71|622
1593774900000|2020-07-03 11:15:00|1776.32|1775.82|1776.88|1776.08|1777.22|1776.57|1775.82|1775.15|770
1593775200000|2020-07-03 11:20:00|1776.89|1776.09|1777.21|1776.41|1777.59|1776.95|1776.56|1775.96|570
1593775500000|2020-07-03 11:25:00|1777.14|1776.64|1775.94|1775.44|1777.39|1776.86|1775.85|1775.33|590
1593775800000|2020-07-03 11:30:00|1776.03|1775.53|1775.94|1775.44|1776.56|1775.83|1775.84|1775.26|459
1593776100000|2020-07-03 11:35:00|1776.09|1775.29|1775.94|1775.44|1776.32|1775.63|1775.8|1775.15|327
1593776400000|2020-07-03 11:40:00|1775.92|1775.42|1776.87|1776.07|1777.03|1776.38|1775.79|1775.11|391
1593776700000|2020-07-03 11:45:00|1776.99|1776.19|1776.25|1775.45|1777.16|1776.46|1775.49|1774.94|543
1593777000000|2020-07-03 11:50:00|1776.29|1775.49|1776.4|1775.6|1776.5|1775.77|1775.77|1775.24|366
1593777300000|2020-07-03 11:55:00|1776.25|1775.75|1776.19|1775.69|1776.9|1776.25|1775.92|1775.42|503
1593777600000|2020-07-03 12:00:00|1776.2|1775.7|1775.65|1775.15|1776.68|1776.03|1775.53|1775.03|727
1593777900000|2020-07-03 12:05:00|1775.73|1775.23|1776.12|1775.62|1776.24|1775.73|1775.25|1774.67|537
1593778200000|2020-07-03 12:10:00|1776.15|1775.65|1775.39|1774.89|1776.4|1775.8|1775.37|1774.87|458
1593778500000|2020-07-03 12:15:00|1775.31|1774.81|1775.93|1775.43|1776.75|1776.13|1774.96|1774.46|685
1593778800000|2020-07-03 12:20:00|1775.97|1775.47|1775.41|1774.91|1775.97|1775.47|1775.11|1774.55|512
1593779100000|2020-07-03 12:25:00|1775.42|1774.92|1775.46|1774.96|1775.7|1775.2|1775.31|1774.74|460
1593779400000|2020-07-03 12:30:00|1775.64|1774.84|1775.59|1775.09|1776.29|1775.54|1775.18|1774.56|439
1593779700000|2020-07-03 12:35:00|1775.52|1775.02|1776.17|1775.67|1777.05|1776.25|1775.48|1774.93|545
1593780000000|2020-07-03 12:40:00|1776.18|1775.68|1776.6|1776.1|1777.07|1776.53|1775.7|1775.07|458
1593780300000|2020-07-03 12:45:00|1776.57|1776.07|1776.1|1775.6|1776.89|1776.09|1775.88|1775.18|411
1593780600000|2020-07-03 12:50:00|1776.12|1775.62|1776.56|1775.76|1776.78|1776.01|1776.02|1775.41|501
1593780900000|2020-07-03 12:55:00|1776.6|1775.8|1775.88|1775.38|1776.88|1776.11|1775.73|1775.19|520
1593781200000|2020-07-03 13:00:00|1775.92|1775.42|1775.93|1775.43|1776.69|1776.19|1775.68|1775.15|913
1593781500000|2020-07-03 13:05:00|1775.94|1775.44|1775.92|1775.42|1776.53|1775.81|1775.41|1774.91|656
1593781800000|2020-07-03 13:10:00|1775.91|1775.41|1775.84|1775.34|1776.21|1775.61|1775.24|1774.74|508
1593782100000|2020-07-03 13:15:00|1775.86|1775.36|1776.38|1775.88|1776.38|1775.88|1775.8|1775.29|475
1593782400000|2020-07-03 13:20:00|1776.3|1775.8|1775.83|1775.33|1776.49|1775.93|1775.5|1774.92|466
1593782700000|2020-07-03 13:25:00|1775.73|1775.23|1775.84|1775.34|1776.2|1775.56|1775.34|1774.78|430
1593783000000|2020-07-03 13:30:00|1775.87|1775.37|1775.61|1775.11|1776.02|1775.38|1775.12|1774.48|434
1593783300000|2020-07-03 13:35:00|1775.62|1775.12|1776|1775.5|1776.18|1775.61|1775.31|1774.81|425
1593783600000|2020-07-03 13:40:00|1775.98|1775.48|1776.3|1775.8|1776.53|1775.91|1775.44|1774.94|580
1593783900000|2020-07-03 13:45:00|1776.25|1775.75|1775.64|1775.14|1776.43|1775.92|1775.6|1775.1|503
1593784200000|2020-07-03 13:50:00|1775.63|1775.13|1774.13|1773.63|1775.8|1775.3|1773.83|1773.33|621
1593784500000|2020-07-03 13:55:00|1774.26|1773.76|1774.31|1773.81|1775.17|1774.67|1773.91|1773.41|926
1593784800000|2020-07-03 14:00:00|1774.34|1773.84|1774.41|1773.91|1774.62|1774.12|1773.55|1773.02|1061
1593785100000|2020-07-03 14:05:00|1774.44|1773.94|1775.24|1774.74|1775.53|1774.81|1773.99|1773.19|965
1593785400000|2020-07-03 14:10:00|1775.39|1774.59|1774.88|1774.08|1775.83|1775.03|1774.51|1773.96|706
1593785700000|2020-07-03 14:15:00|1775.01|1774.21|1775.81|1775.31|1776.07|1775.43|1774.63|1773.95|654
1593786000000|2020-07-03 14:20:00|1775.84|1775.34|1775.84|1775.04|1776.22|1775.59|1775.6|1774.87|577
1593786300000|2020-07-03 14:25:00|1775.85|1775.05|1775.36|1774.56|1776.03|1775.37|1775.26|1774.52|663
1593786600000|2020-07-03 14:30:00|1775.29|1774.49|1774.55|1774.05|1775.62|1774.82|1774.42|1773.92|637
1593786900000|2020-07-03 14:35:00|1774.52|1774.02|1775.63|1775.13|1775.73|1775.23|1774.52|1774.02|523
1593787200000|2020-07-03 14:40:00|1775.62|1775.12|1775.27|1774.77|1775.7|1775.2|1775.18|1774.68|431
1593787500000|2020-07-03 14:45:00|1775.26|1774.76|1775.58|1775.08|1775.86|1775.36|1775.11|1774.59|421
1593787800000|2020-07-03 14:50:00|1775.57|1775.07|1775.46|1774.66|1775.63|1775.13|1774.99|1774.31|419
1593788100000|2020-07-03 14:55:00|1775.39|1774.59|1775.37|1774.57|1775.79|1775.14|1775.2|1774.46|548
1593788400000|2020-07-03 15:00:00|1775.36|1774.56|1775.08|1774.58|1775.64|1774.92|1774.95|1774.36|513
1593788700000|2020-07-03 15:05:00|1775.11|1774.61|1775.94|1775.44|1776.26|1775.76|1774.99|1774.38|602
1593789000000|2020-07-03 15:10:00|1775.96|1775.46|1775.83|1775.03|1776.19|1775.6|1775.44|1774.76|492
1593789300000|2020-07-03 15:15:00|1775.85|1775.05|1775.82|1775.32|1775.98|1775.38|1775.3|1774.51|470
1593789600000|2020-07-03 15:20:00|1775.79|1775.29|1775.93|1775.13|1776.32|1775.69|1775.7|1775.09|441
1593789900000|2020-07-03 15:25:00|1775.98|1775.18|1775.83|1775.03|1776.06|1775.3|1775.69|1774.89|349
1593790200000|2020-07-03 15:30:00|1775.81|1775.01|1775.63|1774.83|1775.96|1775.16|1775.5|1774.75|358
1593790500000|2020-07-03 15:35:00|1775.51|1774.71|1775.35|1774.55|1775.81|1775.19|1775.15|1774.35|482
1593790800000|2020-07-03 15:40:00|1775.34|1774.54|1775.28|1774.78|1775.67|1775.06|1775.08|1774.28|334
1593791100000|2020-07-03 15:45:00|1775.23|1774.73|1775.73|1774.93|1775.8|1775.18|1775.2|1774.57|410
1593791400000|2020-07-03 15:50:00|1775.75|1774.95|1775.62|1775.12|1775.99|1775.4|1775.32|1774.77|347
1593791700000|2020-07-03 15:55:00|1775.65|1775.15|1775.47|1774.97|1775.96|1775.38|1775.4|1774.8|457
1593792000000|2020-07-03 16:00:00|1775.48|1774.98|1775.68|1775.18|1775.9|1775.27|1775.26|1774.74|359
1593792300000|2020-07-03 16:05:00|1775.64|1775.14|1775.06|1774.56|1775.87|1775.26|1774.67|1773.87|447
1593792600000|2020-07-03 16:10:00|1775.13|1774.63|1775.15|1774.65|1775.46|1774.85|1774.95|1774.28|308
1593792900000|2020-07-03 16:15:00|1775.14|1774.64|1775.47|1774.67|1775.75|1774.95|1774.92|1774.28|303
1593793200000|2020-07-03 16:20:00|1775.42|1774.62|1775.36|1774.56|1775.74|1775.16|1775.07|1774.45|308
1593793500000|2020-07-03 16:25:00|1775.46|1774.66|1775.18|1774.68|1775.61|1774.98|1775.15|1774.35|227
1593793800000|2020-07-03 16:30:00|1775.16|1774.66|1775.09|1774.29|1775.5|1774.92|1774.84|1774.19|212
1593794100000|2020-07-03 16:35:00|1775.05|1774.25|1775.5|1774.7|1775.62|1774.95|1774.89|1774.23|290
1593794400000|2020-07-03 16:40:00|1775.48|1774.68|1776.23|1775.73|1776.57|1775.97|1775.37|1774.67|381
1593794700000|2020-07-03 16:45:00|1776.25|1775.75|1776.23|1775.43|1776.63|1776.02|1775.97|1775.36|267
1593795000000|2020-07-03 16:50:00|1776.13|1775.63|1776.15|1775.65|1776.73|1776.23|1776.02|1775.37|260
1593795300000|2020-07-03 16:55:00|1776.36|1775.86|1775.26|1774.46|1776.53|1775.89|1774.98|1774.18|343
1593986400000|2020-07-05 22:00:00|1774.25|1773.15|1774.75|1773.65|1776|1774.9|1773.75|1772.65|247
1593986700000|2020-07-05 22:05:00|1774.37|1773.27|1774.78|1773.68|1775.07|1773.97|1773.45|1772.35|379
1593987000000|2020-07-05 22:10:00|1774.93|1773.83|1774.61|1773.51|1775.25|1774.15|1774.49|1773.39|249
1593987300000|2020-07-05 22:15:00|1774.67|1773.57|1774.7|1773.6|1774.81|1773.71|1774.49|1773.39|158
1593987600000|2020-07-05 22:20:00|1774.74|1773.64|1774.98|1773.88|1775.18|1774.08|1774.66|1773.56|179
1593987900000|2020-07-05 22:25:00|1774.95|1773.85|1775.09|1773.99|1775.33|1774.23|1774.71|1773.61|194
1593988200000|2020-07-05 22:30:00|1775.14|1774.04|1775.33|1774.23|1775.97|1774.87|1775.01|1773.91|300
1593988500000|2020-07-05 22:35:00|1775.31|1774.21|1775.46|1774.36|1775.92|1774.82|1774.69|1773.59|262
1593988800000|2020-07-05 22:40:00|1775.43|1774.33|1775.27|1774.17|1775.76|1774.66|1775.12|1774.02|189
1593989100000|2020-07-05 22:45:00|1775.29|1774.19|1775.52|1774.42|1775.81|1774.71|1774.95|1773.85|197
1593989400000|2020-07-05 22:50:00|1775.37|1774.27|1775.52|1774.42|1775.83|1774.73|1775.25|1774.15|175
1593989700000|2020-07-05 22:55:00|1775.51|1774.41|1775.17|1774.37|1775.63|1774.74|1775.04|1774.24|147
1593990000000|2020-07-05 23:00:00|1775.16|1774.36|1774.79|1773.99|1775.29|1774.49|1774.55|1773.91|175
1593990300000|2020-07-05 23:05:00|1774.81|1774.01|1774.45|1773.65|1774.97|1774.29|1774.19|1773.39|250
1593990600000|2020-07-05 23:10:00|1774.46|1773.66|1775.96|1775.46|1776.44|1775.76|1774.4|1773.66|441
1593990900000|2020-07-05 23:15:00|1775.98|1775.48|1775.55|1774.75|1776.35|1775.81|1775.17|1774.56|262
1593991200000|2020-07-05 23:20:00|1775.57|1774.77|1775.55|1774.75|1775.87|1775.1|1775.33|1774.53|203
1593991500000|2020-07-05 23:25:00|1775.57|1774.77|1775.8|1775|1775.95|1775.22|1775.28|1774.48|263
1593991800000|2020-07-05 23:30:00|1775.78|1774.98|1775.64|1775.14|1776.11|1775.58|1775.44|1774.73|200
1593992100000|2020-07-05 23:35:00|1775.72|1775.22|1775.62|1774.82|1775.9|1775.33|1775.23|1774.58|200
1593992400000|2020-07-05 23:40:00|1775.44|1774.64|1775.77|1775.27|1776|1775.4|1775.27|1774.58|245
1593992700000|2020-07-05 23:45:00|1775.78|1774.98|1776.21|1775.41|1776.68|1775.94|1775.43|1774.83|365
1593993000000|2020-07-05 23:50:00|1776.24|1775.44|1776.11|1775.31|1776.46|1775.66|1775.84|1775.04|244
1593993300000|2020-07-05 23:55:00|1775.98|1775.18|1775.96|1775.16|1776.1|1775.31|1775.68|1774.88|168
1593993600000|2020-07-06 00:00:00|1775.95|1775.15|1775.96|1775.16|1776.23|1775.59|1775.38|1774.82|294
1593993900000|2020-07-06 00:05:00|1775.95|1775.15|1776.95|1776.15|1777|1776.2|1775.73|1774.93|474
1593994200000|2020-07-06 00:10:00|1777.01|1776.21|1776.78|1775.98|1777.17|1776.55|1776.33|1775.53|570
1593994500000|2020-07-06 00:15:00|1776.79|1775.99|1776.7|1775.9|1777.03|1776.38|1776.39|1775.61|394
1593994800000|2020-07-06 00:20:00|1776.74|1775.94|1776.48|1775.68|1776.88|1776.38|1776.04|1775.24|336
1593995100000|2020-07-06 00:25:00|1776.54|1775.74|1776.52|1775.72|1776.84|1776.24|1775.97|1775.24|357
1593995400000|2020-07-06 00:30:00|1776.51|1775.71|1776.04|1775.54|1776.75|1776.11|1775.7|1775.02|342
1593995700000|2020-07-06 00:35:00|1776.06|1775.56|1776.13|1775.33|1776.52|1775.87|1775.76|1775.13|281
1593996000000|2020-07-06 00:40:00|1776.19|1775.39|1776.12|1775.62|1776.72|1775.92|1776|1775.36|271
1593996300000|2020-07-06 00:45:00|1776.09|1775.59|1776.4|1775.9|1776.54|1775.93|1775.79|1775.29|289
1593996600000|2020-07-06 00:50:00|1776.34|1775.84|1776.13|1775.33|1776.53|1775.89|1775.86|1775.28|393
1593996900000|2020-07-06 00:55:00|1776|1775.5|1776.14|1775.64|1776.37|1775.77|1775.88|1775.3|214
1593997200000|2020-07-06 01:00:00|1776.12|1775.62|1776.02|1775.22|1776.93|1776.28|1775.5|1774.85|729
1593997500000|2020-07-06 01:05:00|1776.03|1775.23|1774.85|1774.35|1776.09|1775.36|1774.76|1774.15|585
1593997800000|2020-07-06 01:10:00|1774.86|1774.36|1774.77|1774.27|1775.22|1774.72|1774.49|1773.82|556
1593998100000|2020-07-06 01:15:00|1774.66|1774.16|1775.01|1774.21|1775.12|1774.56|1774.66|1774.08|361
1593998400000|2020-07-06 01:20:00|1774.87|1774.37|1775|1774.5|1775.36|1774.79|1774.57|1773.95|462
1593998700000|2020-07-06 01:25:00|1774.98|1774.48|1775.55|1774.75|1775.72|1775.08|1774.66|1774.02|450
1593999000000|2020-07-06 01:30:00|1775.57|1774.77|1774.51|1773.71|1775.62|1774.9|1774.13|1773.42|538
1593999300000|2020-07-06 01:35:00|1774.52|1773.72|1774.62|1773.82|1774.78|1774.01|1773.52|1772.72|670
1593999600000|2020-07-06 01:40:00|1774.63|1773.83|1772.85|1772.05|1775.14|1774.39|1772.52|1771.93|870
1593999900000|2020-07-06 01:45:00|1772.81|1772.01|1772.75|1772.25|1773.09|1772.49|1771.98|1771.39|910
1594000200000|2020-07-06 01:50:00|1772.74|1772.24|1772.96|1772.46|1773.36|1772.86|1771.83|1771.23|832
1594000500000|2020-07-06 01:55:00|1773|1772.5|1773.17|1772.67|1773.41|1772.91|1772.78|1772.28|699
1594000800000|2020-07-06 02:00:00|1773.24|1772.74|1771.96|1771.46|1773.24|1772.74|1771.86|1771.21|785
1594001100000|2020-07-06 02:05:00|1772|1771.5|1771.53|1770.73|1772.21|1771.71|1770.35|1769.83|1017
1594001400000|2020-07-06 02:10:00|1771.45|1770.65|1772.27|1771.77|1772.79|1772.29|1771.35|1770.57|605
1594001700000|2020-07-06 02:15:00|1772.28|1771.78|1773.04|1772.54|1773.46|1772.79|1772.2|1771.55|530
1594002000000|2020-07-06 02:20:00|1773.29|1772.49|1773.41|1772.91|1773.67|1772.95|1773|1772.39|341
1594002300000|2020-07-06 02:25:00|1773.43|1772.93|1773.55|1772.75|1773.65|1773|1773.17|1772.55|264
1594002600000|2020-07-06 02:30:00|1773.38|1772.88|1772.81|1772.31|1773.71|1773.11|1772.49|1771.99|571
1594002900000|2020-07-06 02:35:00|1772.79|1772.29|1772.95|1772.45|1773.3|1772.71|1772.36|1771.56|528
1594003200000|2020-07-06 02:40:00|1772.99|1772.49|1774.22|1773.42|1774.46|1773.88|1772.64|1772.05|767
1594003500000|2020-07-06 02:45:00|1774.08|1773.58|1773.73|1773.23|1774.74|1774.12|1773.55|1772.96|637
1594003800000|2020-07-06 02:50:00|1773.7|1773.2|1773.94|1773.44|1774.09|1773.53|1773.55|1772.9|394
1594004100000|2020-07-06 02:55:00|1773.93|1773.43|1774.45|1773.65|1774.75|1774.13|1773.93|1773.3|416
1594004400000|2020-07-06 03:00:00|1774.47|1773.67|1774.11|1773.61|1774.78|1774.21|1774.07|1773.38|416
1594004700000|2020-07-06 03:05:00|1774.1|1773.6|1774.61|1774.11|1774.87|1774.25|1774.02|1773.4|441
1594005000000|2020-07-06 03:10:00|1774.9|1774.1|1774.51|1773.71|1774.98|1774.24|1774.14|1773.52|485
1594005300000|2020-07-06 03:15:00|1774.5|1773.7|1774.14|1773.64|1774.54|1773.99|1773.99|1773.42|421
1594005600000|2020-07-06 03:20:00|1774.12|1773.62|1774.11|1773.61|1774.48|1773.89|1773.92|1773.21|527
1594005900000|2020-07-06 03:25:00|1774.1|1773.6|1774.05|1773.25|1774.28|1773.69|1773.81|1773.21|283
1594006200000|2020-07-06 03:30:00|1773.88|1773.38|1773.54|1773.04|1774.11|1773.61|1773.36|1772.74|429
1594006500000|2020-07-06 03:35:00|1773.51|1773.01|1773.46|1772.96|1773.73|1773.23|1773.32|1772.77|428
1594006800000|2020-07-06 03:40:00|1773.43|1772.93|1773.15|1772.65|1773.43|1772.93|1772.98|1772.48|447
1594007100000|2020-07-06 03:45:00|1773.13|1772.63|1772.87|1772.37|1773.35|1772.85|1772.47|1771.86|586
1594007400000|2020-07-06 03:50:00|1772.83|1772.33|1772.75|1772.25|1773.26|1772.72|1772.58|1771.9|478
1594007700000|2020-07-06 03:55:00|1772.78|1772.28|1772.39|1771.89|1772.92|1772.42|1772.26|1771.76|422
1594008000000|2020-07-06 04:00:00|1772.4|1771.9|1772.38|1771.88|1772.73|1772.2|1772.24|1771.74|469
1594008300000|2020-07-06 04:05:00|1772.31|1771.81|1772.54|1772.04|1772.74|1772.16|1772.2|1771.51|318
1594008600000|2020-07-06 04:10:00|1772.65|1771.85|1772.33|1771.83|1772.73|1772.14|1772.13|1771.47|372
1594008900000|2020-07-06 04:15:00|1772.34|1771.84|1772.28|1771.78|1772.53|1771.97|1772.12|1771.4|284
1594009200000|2020-07-06 04:20:00|1772.31|1771.81|1772.28|1771.78|1772.4|1771.83|1771.71|1771.06|415
1594009500000|2020-07-06 04:25:00|1772.35|1771.85|1772.32|1771.82|1773.1|1772.51|1772.09|1771.52|549
1594009800000|2020-07-06 04:30:00|1772.28|1771.78|1772.61|1772.11|1772.81|1772.3|1772.09|1771.43|309
1594010100000|2020-07-06 04:35:00|1772.58|1772.08|1773.05|1772.55|1773.3|1772.75|1772.54|1771.94|327
1594010400000|2020-07-06 04:40:00|1773.06|1772.56|1773.07|1772.57|1773.69|1773.02|1772.93|1772.22|374
1594010700000|2020-07-06 04:45:00|1773.05|1772.55|1773.53|1773.03|1773.6|1773.06|1772.82|1772.27|315
1594011000000|2020-07-06 04:50:00|1773.61|1773.11|1773.25|1772.75|1773.81|1773.27|1772.95|1772.29|400
1594011300000|2020-07-06 04:55:00|1773.4|1772.6|1772.87|1772.37|1773.84|1773.3|1772.77|1772.27|385
1594011600000|2020-07-06 05:00:00|1772.84|1772.34|1773.02|1772.52|1773.32|1772.82|1772.59|1772.04|555
1594011900000|2020-07-06 05:05:00|1773.05|1772.55|1773.67|1773.17|1774.01|1773.51|1773.05|1772.55|352
1594012200000|2020-07-06 05:10:00|1773.68|1773.18|1773.66|1773.16|1773.97|1773.35|1773.45|1772.69|229
1594012500000|2020-07-06 05:15:00|1773.68|1773.18|1773.39|1772.59|1773.86|1773.28|1773.17|1772.57|345
1594012800000|2020-07-06 05:20:00|1773.25|1772.75|1773.37|1772.87|1773.5|1772.94|1773.05|1772.55|335
1594013100000|2020-07-06 05:25:00|1773.38|1772.88|1773.73|1773.23|1773.84|1773.23|1773.09|1772.58|290
1594013400000|2020-07-06 05:30:00|1773.63|1773.13|1773.25|1772.75|1774.35|1773.69|1772.6|1772.03|805
1594013700000|2020-07-06 05:35:00|1773.23|1772.73|1773.75|1773.25|1774.07|1773.47|1772.91|1772.35|583
1594014000000|2020-07-06 05:40:00|1773.76|1773.26|1773.82|1773.32|1774.21|1773.59|1773.32|1772.69|468
1594014300000|2020-07-06 05:45:00|1773.81|1773.31|1773.33|1772.83|1773.92|1773.42|1773.16|1772.59|430
1594014600000|2020-07-06 05:50:00|1773.38|1772.88|1773.25|1772.75|1773.62|1773.01|1773|1772.5|597
1594014900000|2020-07-06 05:55:00|1773.24|1772.74|1772.94|1772.44|1773.74|1773.13|1772.94|1772.38|625
1594015200000|2020-07-06 06:00:00|1772.93|1772.43|1773.93|1773.43|1774.66|1773.87|1772.66|1772.16|897
1594015500000|2020-07-06 06:05:00|1773.92|1773.42|1774.92|1774.12|1775.75|1775.12|1773.26|1772.66|933
1594015800000|2020-07-06 06:10:00|1774.89|1774.09|1774.34|1773.54|1775|1774.43|1774.03|1773.39|774
1594016100000|2020-07-06 06:15:00|1774.36|1773.56|1775.32|1774.52|1775.52|1774.94|1774.2|1773.56|792
1594016400000|2020-07-06 06:20:00|1775.31|1774.51|1775.1|1774.3|1775.48|1774.86|1774.49|1773.85|622
1594016700000|2020-07-06 06:25:00|1775.11|1774.31|1775.75|1774.95|1775.99|1775.26|1774.95|1774.3|814
1594017000000|2020-07-06 06:30:00|1775.77|1774.97|1776.4|1775.6|1776.77|1776.22|1775.54|1774.91|787
1594017300000|2020-07-06 06:35:00|1776.39|1775.59|1776.69|1775.89|1776.87|1776.07|1775.52|1774.88|633
1594017600000|2020-07-06 06:40:00|1776.68|1775.88|1776.76|1775.96|1777.44|1776.66|1776.53|1775.84|988
1594017900000|2020-07-06 06:45:00|1776.75|1775.95|1776.17|1775.37|1777.24|1776.57|1775.92|1775.27|894
1594018200000|2020-07-06 06:50:00|1776.19|1775.39|1776.91|1776.11|1777.01|1776.35|1775.9|1775.1|875
1594018500000|2020-07-06 06:55:00|1776.92|1776.12|1777.02|1776.52|1777.24|1776.63|1776.13|1775.33|871
1594018800000|2020-07-06 07:00:00|1777.04|1776.54|1777.55|1777.05|1777.98|1777.27|1775.93|1775.36|1110
1594019100000|2020-07-06 07:05:00|1777.58|1777.08|1777.18|1776.38|1777.66|1777.16|1776.71|1776.14|807
1594019400000|2020-07-06 07:10:00|1777.03|1776.53|1777.21|1776.41|1778.26|1777.64|1776.91|1776.4|880
1594019700000|2020-07-06 07:15:00|1777.03|1776.53|1777.34|1776.54|1777.61|1776.94|1776.57|1775.89|744
1594020000000|2020-07-06 07:20:00|1777.37|1776.57|1777.32|1776.82|1778.03|1777.4|1776.68|1775.93|814
1594020300000|2020-07-06 07:25:00|1777.31|1776.81|1777.3|1776.5|1777.57|1776.84|1776.24|1775.59|769
1594020600000|2020-07-06 07:30:00|1777.29|1776.49|1778.41|1777.61|1778.5|1777.88|1777.29|1776.49|1097
1594020900000|2020-07-06 07:35:00|1778.43|1777.63|1777.03|1776.23|1778.43|1777.67|1776.83|1776.2|1119
1594021200000|2020-07-06 07:40:00|1777.04|1776.24|1776.85|1776.35|1777.56|1776.84|1776.55|1775.89|864
1594021500000|2020-07-06 07:45:00|1776.87|1776.37|1776.77|1776.27|1777.47|1776.97|1776.57|1776.03|691
1594021800000|2020-07-06 07:50:00|1776.8|1776.3|1776.89|1776.39|1777.05|1776.48|1775.94|1775.44|855
1594022100000|2020-07-06 07:55:00|1776.93|1776.43|1776.63|1775.83|1777.32|1776.62|1776.21|1775.57|729
1594022400000|2020-07-06 08:00:00|1776.62|1775.82|1777.07|1776.27|1777.17|1776.51|1776.49|1775.82|658
1594022700000|2020-07-06 08:05:00|1777.08|1776.28|1777.15|1776.35|1777.3|1776.56|1776.51|1775.71|651
1594023000000|2020-07-06 08:10:00|1777.16|1776.36|1776.43|1775.63|1777.29|1776.68|1776.23|1775.45|722
1594023300000|2020-07-06 08:15:00|1776.45|1775.65|1775.98|1775.18|1776.93|1776.37|1775.4|1774.81|731
1594023600000|2020-07-06 08:20:00|1775.99|1775.19|1776.88|1776.38|1776.92|1776.41|1775.66|1775.03|753
1594023900000|2020-07-06 08:25:00|1776.87|1776.37|1776.37|1775.87|1777.18|1776.55|1776.19|1775.58|684
1594024200000|2020-07-06 08:30:00|1776.36|1775.86|1777.39|1776.59|1777.81|1777.07|1776.32|1775.82|835
1594024500000|2020-07-06 08:35:00|1777.35|1776.55|1777.35|1776.55|1778.13|1777.57|1776.74|1776.1|1035
1594024800000|2020-07-06 08:40:00|1777.21|1776.71|1777.68|1776.88|1777.94|1777.3|1777.04|1776.44|780
1594025100000|2020-07-06 08:45:00|1777.63|1776.83|1777.23|1776.73|1778.46|1777.77|1777.08|1776.52|1013
1594025400000|2020-07-06 08:50:00|1777.32|1776.82|1776.06|1775.56|1777.67|1777.06|1775.99|1775.37|646
1594025700000|2020-07-06 08:55:00|1776.04|1775.54|1777.17|1776.67|1777.52|1776.93|1776.01|1775.37|804
1594026000000|2020-07-06 09:00:00|1777.13|1776.63|1778.12|1777.62|1778.22|1777.71|1777.1|1776.47|567
1594026300000|2020-07-06 09:05:00|1778.13|1777.63|1777.9|1777.4|1779.19|1778.63|1777.75|1777.19|820
1594026600000|2020-07-06 09:10:00|1777.86|1777.36|1777.68|1776.88|1777.99|1777.43|1777.24|1776.62|521
1594026900000|2020-07-06 09:15:00|1777.69|1776.89|1777.6|1776.8|1777.7|1777.03|1777.13|1776.57|401
1594027200000|2020-07-06 09:20:00|1777.53|1777.03|1777.76|1776.96|1777.91|1777.33|1777.48|1776.85|355
1594027500000|2020-07-06 09:25:00|1777.77|1776.97|1777.64|1777.14|1778.13|1777.48|1777.29|1776.67|659
1594027800000|2020-07-06 09:30:00|1777.63|1777.13|1776.33|1775.53|1777.84|1777.25|1775.17|1774.54|1118
1594028100000|2020-07-06 09:35:00|1776.35|1775.55|1776.22|1775.72|1776.36|1775.8|1775.23|1774.73|834
1594028400000|2020-07-06 09:40:00|1776.23|1775.73|1776.58|1775.78|1776.93|1776.4|1776.13|1775.57|722
1594028700000|2020-07-06 09:45:00|1776.63|1775.83|1776.08|1775.58|1776.63|1775.9|1775.8|1775.12|773
1594029000000|2020-07-06 09:50:00|1776.12|1775.62|1775.35|1774.55|1776.6|1775.94|1774.9|1774.27|882
1594029300000|2020-07-06 09:55:00|1775.37|1774.57|1775.77|1775.27|1776.07|1775.34|1774.85|1774.16|661
1594029600000|2020-07-06 10:00:00|1775.68|1775.18|1775.48|1774.68|1776.08|1775.41|1774.61|1774.03|864
1594029900000|2020-07-06 10:05:00|1775.35|1774.85|1775.39|1774.59|1776.04|1775.4|1774.65|1774|652
1594030200000|2020-07-06 10:10:00|1775.43|1774.63|1775.4|1774.6|1775.57|1775|1774.74|1774.13|572
1594030500000|2020-07-06 10:15:00|1775.26|1774.76|1775.3|1774.5|1775.51|1774.99|1774.39|1773.75|866
1594030800000|2020-07-06 10:20:00|1775.28|1774.48|1775.66|1774.86|1775.84|1775.29|1774.92|1774.23|810
1594031100000|2020-07-06 10:25:00|1775.65|1774.85|1775.67|1774.87|1776.16|1775.62|1775.27|1774.57|723
1594031400000|2020-07-06 10:30:00|1775.62|1774.82|1775.78|1774.98|1776.36|1775.78|1775.35|1774.71|679
1594031700000|2020-07-06 10:35:00|1775.76|1774.96|1776|1775.2|1776.41|1775.74|1775.63|1774.88|611
1594032000000|2020-07-06 10:40:00|1776.01|1775.21|1776.23|1775.43|1776.69|1775.91|1775.65|1775.03|532
1594032300000|2020-07-06 10:45:00|1776.22|1775.42|1776.2|1775.7|1776.51|1775.9|1775.84|1775.04|602
1594032600000|2020-07-06 10:50:00|1776.29|1775.79|1775.9|1775.1|1776.6|1775.95|1775.58|1774.82|686
1594032900000|2020-07-06 10:55:00|1775.89|1775.09|1776.26|1775.76|1776.64|1775.99|1775.69|1775.09|587
1594033200000|2020-07-06 11:00:00|1776.28|1775.78|1776.58|1776.08|1776.94|1776.32|1776.25|1775.57|763
1594033500000|2020-07-06 11:05:00|1776.83|1776.03|1776.65|1775.85|1777.21|1776.58|1775.98|1775.37|734
1594033800000|2020-07-06 11:10:00|1776.62|1775.82|1777.1|1776.6|1777.21|1776.66|1776.39|1775.8|521
1594034100000|2020-07-06 11:15:00|1777.12|1776.62|1777.62|1776.82|1777.84|1777.2|1777.03|1776.39|729
1594034400000|2020-07-06 11:20:00|1777.64|1776.84|1777.76|1776.96|1778.07|1777.4|1777.29|1776.66|487
1594034700000|2020-07-06 11:25:00|1777.71|1776.91|1777.01|1776.21|1778.04|1777.34|1776.21|1775.59|918
1594035000000|2020-07-06 11:30:00|1777|1776.2|1777.62|1776.82|1777.79|1777.08|1776.92|1776.2|643
1594035300000|2020-07-06 11:35:00|1777.45|1776.95|1777.76|1777.26|1777.9|1777.4|1777.19|1776.54|629
1594035600000|2020-07-06 11:40:00|1777.81|1777.31|1777.5|1777|1777.91|1777.41|1777.32|1776.82|414
1594035900000|2020-07-06 11:45:00|1777.56|1777.06|1778.66|1778.16|1778.85|1778.35|1777.52|1777.02|615
1594036200000|2020-07-06 11:50:00|1778.69|1778.19|1779.84|1779.04|1780.11|1779.47|1778.64|1778.14|1032
1594036500000|2020-07-06 11:55:00|1779.83|1779.03|1779.83|1779.33|1780.21|1779.59|1779.05|1778.46|1054
1594036800000|2020-07-06 12:00:00|1779.84|1779.34|1778.6|1778.1|1780.32|1779.66|1777.76|1777.19|1309
1594037100000|2020-07-06 12:05:00|1778.57|1778.07|1779.82|1779.32|1780.43|1779.79|1778.5|1778|1114
1594037400000|2020-07-06 12:10:00|1779.84|1779.34|1781.22|1780.72|1781.67|1780.96|1779.22|1778.63|1288
1594037700000|2020-07-06 12:15:00|1781.27|1780.77|1782.98|1782.18|1783.7|1783.09|1781.23|1780.73|1498
1594038000000|2020-07-06 12:20:00|1782.92|1782.12|1783.05|1782.55|1783.12|1782.55|1781.72|1781.07|1213
1594038300000|2020-07-06 12:25:00|1783.04|1782.54|1783.19|1782.69|1783.64|1783.11|1782.75|1782.09|1147
1594038600000|2020-07-06 12:30:00|1783.24|1782.74|1784.28|1783.48|1784.38|1783.67|1783|1782.2|1170
1594038900000|2020-07-06 12:35:00|1784.2|1783.4|1784.26|1783.76|1785.32|1784.62|1783.69|1783.19|1357
1594039200000|2020-07-06 12:40:00|1784.22|1783.72|1784.83|1784.33|1785.88|1785.38|1784.15|1783.65|1297
1594039500000|2020-07-06 12:45:00|1784.68|1784.18|1783.86|1783.36|1785.59|1784.96|1783.72|1783.13|1280
1594039800000|2020-07-06 12:50:00|1783.9|1783.4|1783.49|1782.69|1784.17|1783.52|1783.2|1782.56|880
1594040100000|2020-07-06 12:55:00|1783.46|1782.66|1783.94|1783.14|1783.94|1783.28|1782.98|1782.36|1021
1594040400000|2020-07-06 13:00:00|1783.93|1783.13|1785.17|1784.67|1786.05|1785.39|1782.7|1782.19|1508
1594040700000|2020-07-06 13:05:00|1785.12|1784.62|1785.02|1784.22|1785.32|1784.75|1783.94|1783.3|1231
1594041000000|2020-07-06 13:10:00|1785.03|1784.23|1784.16|1783.66|1786.02|1785.37|1783.91|1783.41|1290
1594041300000|2020-07-06 13:15:00|1784.14|1783.64|1785.58|1785.08|1785.81|1785.23|1783.38|1782.85|1267
1594041600000|2020-07-06 13:20:00|1785.56|1785.06|1785.19|1784.69|1785.85|1785.35|1784.39|1783.89|1086
1594041900000|2020-07-06 13:25:00|1785.4|1784.6|1786.32|1785.52|1786.43|1785.75|1785.03|1784.44|1089
1594042200000|2020-07-06 13:30:00|1786.41|1785.61|1784.95|1784.15|1787.34|1786.6|1784.25|1783.62|1618
1594042500000|2020-07-06 13:35:00|1784.96|1784.16|1786.01|1785.51|1786.48|1785.87|1784.29|1783.67|1510
1594042800000|2020-07-06 13:40:00|1786.21|1785.41|1786.33|1785.53|1787.51|1786.91|1785.72|1785.12|1469
1594043100000|2020-07-06 13:45:00|1786.27|1785.47|1787|1786.5|1787.47|1786.84|1785.89|1785.32|1391
1594043400000|2020-07-06 13:50:00|1787.01|1786.51|1785.81|1785.01|1787.27|1786.57|1785.12|1784.62|1441
1594043700000|2020-07-06 13:55:00|1785.82|1785.02|1784.95|1784.15|1785.9|1785.4|1783.75|1783.25|1417
1594044000000|2020-07-06 14:00:00|1784.88|1784.08|1785.15|1784.65|1786.9|1786.31|1782.66|1781.86|1687
1594044300000|2020-07-06 14:05:00|1785.17|1784.67|1784.42|1783.92|1785.93|1785.37|1784.24|1783.74|1476
1594044600000|2020-07-06 14:10:00|1784.41|1783.91|1782.49|1781.99|1784.68|1784.18|1781.26|1780.68|1742
1594044900000|2020-07-06 14:15:00|1782.46|1781.96|1781.13|1780.63|1782.51|1782.01|1780.09|1779.56|1711
1594045200000|2020-07-06 14:20:00|1781.19|1780.69|1781.54|1781.04|1781.85|1781.29|1779.57|1779.04|1507
1594045500000|2020-07-06 14:25:00|1781.48|1780.98|1780.61|1780.11|1782.39|1781.89|1780.35|1779.69|1480
1594045800000|2020-07-06 14:30:00|1780.59|1780.09|1782.57|1782.07|1783.63|1783.13|1780.11|1779.55|1530
1594046100000|2020-07-06 14:35:00|1782.58|1782.08|1783.42|1782.92|1783.73|1783.2|1782.29|1781.79|1249
1594046400000|2020-07-06 14:40:00|1783.4|1782.9|1783.44|1782.64|1784.1|1783.6|1782.62|1782.1|1270
1594046700000|2020-07-06 14:45:00|1783.48|1782.68|1783.2|1782.7|1783.56|1783.04|1782.36|1781.81|1306
1594047000000|2020-07-06 14:50:00|1783.21|1782.71|1783.4|1782.9|1784.09|1783.59|1782.79|1782.23|1153
1594047300000|2020-07-06 14:55:00|1783.43|1782.93|1782.64|1782.14|1784.05|1783.49|1782.5|1781.94|1462
1594047600000|2020-07-06 15:00:00|1782.58|1782.08|1782.85|1782.35|1783.37|1782.87|1782.58|1781.99|1257
1594047900000|2020-07-06 15:05:00|1782.83|1782.33|1782.37|1781.87|1783.12|1782.62|1781.63|1780.91|1324
1594048200000|2020-07-06 15:10:00|1782.36|1781.86|1783.45|1782.95|1783.64|1783.14|1782|1781.44|1173
1594048500000|2020-07-06 15:15:00|1783.43|1782.93|1783.6|1783.1|1784.08|1783.58|1783.32|1782.7|1209
1594048800000|2020-07-06 15:20:00|1783.61|1783.11|1784.62|1784.12|1784.91|1784.41|1782.76|1782.26|1119
1594049100000|2020-07-06 15:25:00|1784.63|1784.13|1785.3|1784.8|1785.63|1785.13|1784.57|1784.07|1181
1594049400000|2020-07-06 15:30:00|1785.31|1784.81|1784.56|1784.06|1785.42|1784.92|1784.3|1783.67|1001
1594049700000|2020-07-06 15:35:00|1784.54|1784.04|1784.23|1783.73|1784.77|1784.27|1783.71|1783.1|1003
1594050000000|2020-07-06 15:40:00|1784.24|1783.74|1783.65|1783.15|1784.4|1783.83|1782.72|1782.12|1159
1594050300000|2020-07-06 15:45:00|1783.66|1783.16|1784.06|1783.56|1784.26|1783.76|1783.4|1782.75|1056
1594050600000|2020-07-06 15:50:00|1783.88|1783.38|1784.61|1784.11|1785.26|1784.76|1783.77|1783.12|1086
1594050900000|2020-07-06 15:55:00|1784.53|1784.03|1783.9|1783.4|1784.77|1784.2|1783.64|1783.14|1210
1594051200000|2020-07-06 16:00:00|1783.89|1783.39|1784.66|1784.16|1784.9|1784.29|1783.88|1783.38|1027
1594051500000|2020-07-06 16:05:00|1784.62|1784.12|1784.55|1784.05|1784.82|1784.25|1784.07|1783.51|1004
1594051800000|2020-07-06 16:10:00|1784.54|1784.04|1784.27|1783.77|1784.71|1784.21|1784|1783.4|842
1594052100000|2020-07-06 16:15:00|1784.28|1783.78|1783.89|1783.39|1784.39|1783.86|1783.67|1783.08|769
1594052400000|2020-07-06 16:20:00|1783.87|1783.37|1783.12|1782.62|1783.98|1783.45|1783.04|1782.4|734
1594052700000|2020-07-06 16:25:00|1783.14|1782.64|1782.72|1782.22|1783.26|1782.76|1782.36|1781.75|795
1594053000000|2020-07-06 16:30:00|1782.71|1782.21|1782.11|1781.61|1783.12|1782.62|1781.99|1781.41|956
1594053300000|2020-07-06 16:35:00|1782.12|1781.62|1782.88|1782.38|1782.95|1782.41|1781.97|1781.36|611
1594053600000|2020-07-06 16:40:00|1782.89|1782.39|1782.82|1782.32|1783.38|1782.79|1782.75|1782.06|659
1594053900000|2020-07-06 16:45:00|1782.8|1782.3|1782.9|1782.4|1783.08|1782.58|1782.58|1782.08|585
1594054200000|2020-07-06 16:50:00|1782.91|1782.41|1783.7|1783.2|1783.98|1783.34|1782.83|1782.33|676
1594054500000|2020-07-06 16:55:00|1783.69|1783.19|1783.67|1783.17|1784.06|1783.44|1783.54|1783.03|674
1594054800000|2020-07-06 17:00:00|1783.68|1783.18|1783.74|1783.24|1783.95|1783.36|1783.46|1782.88|693
1594055100000|2020-07-06 17:05:00|1783.75|1783.25|1783.44|1782.94|1784.07|1783.48|1783.34|1782.84|635
1594055400000|2020-07-06 17:10:00|1783.47|1782.97|1783.83|1783.33|1784.08|1783.49|1783.38|1782.7|714
1594055700000|2020-07-06 17:15:00|1783.79|1783.29|1783.87|1783.37|1784.25|1783.75|1783.4|1782.9|611
1594056000000|2020-07-06 17:20:00|1784.06|1783.56|1784.34|1783.84|1784.52|1784.02|1783.23|1782.55|929
1594056300000|2020-07-06 17:25:00|1784.36|1783.86|1784.91|1784.41|1785.19|1784.49|1784.07|1783.51|1060
1594056600000|2020-07-06 17:30:00|1784.85|1784.35|1784.55|1784.05|1785.21|1784.55|1784.28|1783.78|807
1594056900000|2020-07-06 17:35:00|1784.54|1784.04|1784.61|1784.11|1784.68|1784.15|1784.12|1783.38|741
1594057200000|2020-07-06 17:40:00|1784.58|1784.08|1784.28|1783.78|1784.8|1784.23|1783.84|1783.2|630
1594057500000|2020-07-06 17:45:00|1784.29|1783.79|1784.19|1783.69|1784.58|1783.98|1784.1|1783.52|705
1594057800000|2020-07-06 17:50:00|1784.21|1783.71|1784.25|1783.75|1784.53|1783.86|1783.71|1782.91|700
1594058100000|2020-07-06 17:55:00|1784.2|1783.7|1784.05|1783.55|1784.41|1783.88|1783.65|1783|924
1594058400000|2020-07-06 18:00:00|1784.06|1783.56|1784.22|1783.72|1784.64|1784.12|1783.88|1783.26|792
1594058700000|2020-07-06 18:05:00|1784.21|1783.71|1783.59|1783.09|1784.36|1783.8|1783.31|1782.76|839
1594059000000|2020-07-06 18:10:00|1783.6|1783.1|1784.48|1783.98|1784.7|1784.17|1783.6|1783.1|690
1594059300000|2020-07-06 18:15:00|1784.49|1783.99|1785.35|1784.85|1785.45|1784.95|1784.47|1783.87|647
1594059600000|2020-07-06 18:20:00|1785.39|1784.89|1785.37|1784.87|1785.52|1785.02|1785.11|1784.61|589
1594059900000|2020-07-06 18:25:00|1785.4|1784.9|1785.57|1785.07|1785.83|1785.25|1785.2|1784.7|547
1594060200000|2020-07-06 18:30:00|1785.6|1785.1|1785.57|1785.07|1785.71|1785.17|1785.32|1784.77|606
1594060500000|2020-07-06 18:35:00|1785.58|1785.08|1785.37|1784.87|1785.76|1785.15|1785.28|1784.68|597
1594060800000|2020-07-06 18:40:00|1785.39|1784.89|1785.27|1784.77|1785.62|1785.02|1785.11|1784.51|764
1594061100000|2020-07-06 18:45:00|1785.28|1784.78|1785.37|1784.57|1785.53|1784.97|1785.09|1784.48|844
1594061400000|2020-07-06 18:50:00|1785.36|1784.56|1786.27|1785.47|1786.58|1785.9|1785.23|1784.56|1085
1594061700000|2020-07-06 18:55:00|1786.46|1785.66|1785.66|1785.16|1786.51|1785.71|1785.5|1784.88|978
1594062000000|2020-07-06 19:00:00|1785.6|1785.1|1785.93|1785.13|1786.46|1785.8|1785.47|1784.91|943
1594062300000|2020-07-06 19:05:00|1785.95|1785.15|1785.73|1785.23|1786.12|1785.61|1785.33|1784.69|939
1594062600000|2020-07-06 19:10:00|1785.85|1785.05|1785.83|1785.33|1786|1785.39|1785.06|1784.43|857
1594062900000|2020-07-06 19:15:00|1785.82|1785.32|1786.55|1786.05|1786.63|1786.11|1785.69|1785.12|658
1594063200000|2020-07-06 19:20:00|1786.57|1786.07|1786.41|1785.91|1786.62|1786.09|1786.09|1785.43|827
1594063500000|2020-07-06 19:25:00|1786.43|1785.93|1786.62|1786.12|1786.75|1786.18|1786.14|1785.56|818
1594063800000|2020-07-06 19:30:00|1786.61|1786.11|1786.56|1786.06|1786.84|1786.29|1786.28|1785.62|835
1594064100000|2020-07-06 19:35:00|1786.57|1786.07|1786.25|1785.75|1786.6|1786.1|1785.91|1785.31|675
1594064400000|2020-07-06 19:40:00|1786.23|1785.73|1786.39|1785.89|1786.63|1786.13|1786.18|1785.55|652
1594064700000|2020-07-06 19:45:00|1786.4|1785.9|1786.9|1786.4|1786.9|1786.4|1786.3|1785.76|690
1594065000000|2020-07-06 19:50:00|1786.88|1786.38|1786.7|1786.2|1787.14|1786.64|1786.45|1785.75|822
1594065300000|2020-07-06 19:55:00|1786.68|1786.18|1786.7|1786.2|1787.29|1786.78|1785.86|1785.35|1091
1594065600000|2020-07-06 20:00:00|1786.62|1786.12|1787.16|1786.66|1787.17|1786.67|1786.23|1785.43|570
1594065900000|2020-07-06 20:05:00|1787.15|1786.65|1787.06|1786.56|1787.26|1786.76|1786.79|1786.25|365
1594066200000|2020-07-06 20:10:00|1787.03|1786.53|1787.05|1786.55|1787.21|1786.68|1786.72|1786.16|473
1594066500000|2020-07-06 20:15:00|1787.15|1786.35|1786.71|1786.21|1787.15|1786.64|1786.65|1785.98|253
1594066800000|2020-07-06 20:20:00|1786.72|1786.22|1786.19|1785.69|1786.83|1786.23|1785.99|1785.24|292
1594067100000|2020-07-06 20:25:00|1786.2|1785.7|1786.21|1785.71|1786.51|1785.96|1785.94|1785.36|238
1594067400000|2020-07-06 20:30:00|1786.32|1785.52|1786.25|1785.75|1786.64|1786.03|1786.19|1785.52|253
1594067700000|2020-07-06 20:35:00|1786.26|1785.76|1786.14|1785.64|1786.58|1785.89|1786|1785.2|211
1594068000000|2020-07-06 20:40:00|1786.11|1785.61|1785.49|1784.69|1786.38|1785.86|1785.13|1784.47|344
1594068300000|2020-07-06 20:45:00|1785.5|1784.7|1786.03|1785.53|1786.23|1785.54|1784.85|1784.21|384
1594068600000|2020-07-06 20:50:00|1786.04|1785.54|1785.05|1784.25|1786.35|1785.55|1784.81|1784.01|305
1594068900000|2020-07-06 20:55:00|1784.85|1784.05|1784.31|1783.51|1785.03|1784.23|1784.28|1783.48|385
1594072800000|2020-07-06 22:00:00|1785.08|1784.28|1785.79|1784.99|1785.99|1785.19|1785.04|1784.24|258
1594073100000|2020-07-06 22:05:00|1785.8|1785|1786.28|1785.48|1786.39|1785.59|1785.72|1784.92|225
1594073400000|2020-07-06 22:10:00|1786.25|1785.45|1785.98|1785.18|1786.35|1785.55|1785.78|1784.98|223
1594073700000|2020-07-06 22:15:00|1785.94|1785.14|1786.16|1785.36|1786.31|1785.51|1785.79|1784.99|198
1594074000000|2020-07-06 22:20:00|1786.35|1785.55|1786.47|1785.67|1786.58|1785.78|1786.05|1785.25|224
1594074300000|2020-07-06 22:25:00|1786.46|1785.66|1786.13|1785.33|1786.6|1785.8|1786.06|1785.26|244
1594074600000|2020-07-06 22:30:00|1786.12|1785.32|1786.44|1785.64|1786.53|1785.73|1785.83|1785.03|244
1594074900000|2020-07-06 22:35:00|1786.46|1785.66|1786.54|1785.74|1786.74|1785.94|1786.16|1785.36|194
1594075200000|2020-07-06 22:40:00|1786.57|1785.77|1786.55|1785.75|1786.86|1786.06|1786.35|1785.55|250
1594075500000|2020-07-06 22:45:00|1786.61|1785.81|1786.63|1785.83|1786.97|1786.17|1786.42|1785.62|278
1594075800000|2020-07-06 22:50:00|1786.62|1785.82|1786.96|1786.16|1786.99|1786.26|1786.45|1785.65|268
1594076100000|2020-07-06 22:55:00|1786.97|1786.17|1786.78|1785.98|1786.97|1786.3|1786.48|1785.84|324
1594076400000|2020-07-06 23:00:00|1786.67|1786.17|1786.83|1786.03|1786.95|1786.32|1786.4|1785.77|308
1594076700000|2020-07-06 23:05:00|1786.84|1786.04|1786.68|1785.88|1786.93|1786.3|1786.4|1785.68|296
1594077000000|2020-07-06 23:10:00|1786.58|1786.08|1786.57|1786.07|1786.85|1786.23|1786.39|1785.74|259
1594077300000|2020-07-06 23:15:00|1786.55|1786.05|1786.27|1785.47|1786.81|1786.12|1786.16|1785.36|396
1594077600000|2020-07-06 23:20:00|1786.24|1785.44|1786.34|1785.54|1786.58|1785.78|1786.23|1785.43|249
1594077900000|2020-07-06 23:25:00|1786.35|1785.55|1786.68|1785.88|1786.72|1785.92|1786.35|1785.55|157
1594078200000|2020-07-06 23:30:00|1786.64|1785.84|1786.32|1785.52|1786.82|1786.02|1786.28|1785.48|315
1594078500000|2020-07-06 23:35:00|1786.37|1785.57|1785.57|1784.77|1786.37|1785.57|1785.42|1784.69|280
1594078800000|2020-07-06 23:40:00|1785.62|1784.82|1786.14|1785.64|1786.31|1785.67|1784.95|1784.37|492
1594079100000|2020-07-06 23:45:00|1786.13|1785.63|1785.86|1785.06|1786.3|1785.63|1785.7|1784.95|343
1594079400000|2020-07-06 23:50:00|1785.89|1785.09|1785.48|1784.68|1786.01|1785.36|1785.07|1784.41|315
1594079700000|2020-07-06 23:55:00|1785.5|1784.7|1786.2|1785.7|1786.27|1785.77|1785.22|1784.47|350
1594080000000|2020-07-07 00:00:00|1786.06|1785.56|1785.85|1785.05|1786.73|1786.12|1785.71|1784.91|383
1594080300000|2020-07-07 00:05:00|1785.82|1785.02|1785.46|1784.66|1785.86|1785.08|1785.04|1784.29|471
1594080600000|2020-07-07 00:10:00|1785.48|1784.68|1784.76|1783.96|1785.83|1785.03|1784.67|1783.87|375
1594080900000|2020-07-07 00:15:00|1784.8|1784|1784.72|1783.92|1784.9|1784.1|1784|1783.2|730
1594081200000|2020-07-07 00:20:00|1784.71|1783.91|1784.71|1783.91|1785.18|1784.41|1784.32|1783.7|540
1594081500000|2020-07-07 00:25:00|1784.7|1783.9|1785.04|1784.24|1785.16|1784.6|1784.52|1783.72|446
1594081800000|2020-07-07 00:30:00|1785.03|1784.23|1785.43|1784.63|1785.73|1784.99|1784.7|1784.06|357
1594082100000|2020-07-07 00:35:00|1785.42|1784.62|1786.04|1785.24|1786.05|1785.25|1785.42|1784.62|301
1594082400000|2020-07-07 00:40:00|1786.05|1785.25|1785.66|1784.86|1786.09|1785.29|1785.59|1784.79|296
1594082700000|2020-07-07 00:45:00|1785.62|1784.82|1786.09|1785.29|1786.41|1785.61|1785.6|1784.8|351
1594083000000|2020-07-07 00:50:00|1786.04|1785.24|1786.11|1785.31|1786.32|1785.52|1785.9|1785.1|413
1594083300000|2020-07-07 00:55:00|1786.12|1785.32|1786.25|1785.45|1786.54|1785.74|1785.72|1784.92|443
1594083600000|2020-07-07 01:00:00|1786.26|1785.46|1787|1786.5|1787.65|1787.15|1785.99|1785.38|855
1594083900000|2020-07-07 01:05:00|1787.23|1786.43|1787.18|1786.38|1787.74|1787.18|1786.71|1786.15|847
1594084200000|2020-07-07 01:10:00|1787.17|1786.37|1787.32|1786.52|1787.61|1786.81|1786.92|1786.12|490
1594084500000|2020-07-07 01:15:00|1787.31|1786.51|1786.01|1785.51|1787.45|1786.65|1785.07|1784.45|1037
1594084800000|2020-07-07 01:20:00|1786.16|1785.36|1786.25|1785.45|1786.75|1786.04|1785.67|1784.87|745
1594085100000|2020-07-07 01:25:00|1786.28|1785.48|1785.45|1784.65|1786.38|1785.8|1785.17|1784.51|515
1594085400000|2020-07-07 01:30:00|1785.46|1784.66|1785.62|1784.82|1785.96|1785.19|1785|1784.39|620
1594085700000|2020-07-07 01:35:00|1785.6|1784.8|1785.14|1784.34|1785.7|1785.06|1784.98|1784.32|524
1594086000000|2020-07-07 01:40:00|1785.16|1784.36|1784.7|1784.2|1785.59|1784.79|1784.6|1783.96|457
1594086300000|2020-07-07 01:45:00|1784.75|1784.25|1784.73|1783.93|1785.08|1784.28|1784.15|1783.5|769
1594086600000|2020-07-07 01:50:00|1784.72|1783.92|1785.03|1784.23|1785.83|1785.17|1784.15|1783.35|770
1594086900000|2020-07-07 01:55:00|1785.05|1784.25|1785.03|1784.23|1785.75|1784.95|1784.74|1783.99|587
1594087200000|2020-07-07 02:00:00|1785.14|1784.34|1784.61|1783.81|1785.26|1784.46|1783.98|1783.18|603
1594087500000|2020-07-07 02:05:00|1784.65|1783.85|1785.72|1784.92|1785.89|1785.09|1784.23|1783.62|644
1594087800000|2020-07-07 02:10:00|1785.77|1784.97|1785.14|1784.34|1785.9|1785.28|1784.95|1784.15|441
1594088100000|2020-07-07 02:15:00|1785.09|1784.29|1784.77|1783.97|1785.24|1784.44|1784.32|1783.69|463
1594088400000|2020-07-07 02:20:00|1784.63|1783.83|1785.09|1784.29|1785.58|1784.78|1784.49|1783.72|452
1594088700000|2020-07-07 02:25:00|1785.06|1784.26|1784.61|1783.81|1785.14|1784.49|1784.14|1783.53|287
1594089000000|2020-07-07 02:30:00|1784.6|1783.8|1784.5|1783.7|1784.64|1783.96|1784.11|1783.31|377
1594089300000|2020-07-07 02:35:00|1784.48|1783.68|1784.15|1783.35|1784.63|1783.84|1784.09|1783.29|442
1594089600000|2020-07-07 02:40:00|1784.12|1783.32|1783.95|1783.15|1784.28|1783.48|1783.76|1782.96|473
1594089900000|2020-07-07 02:45:00|1783.84|1783.04|1783.74|1782.94|1784.08|1783.28|1783.46|1782.66|541
1594090200000|2020-07-07 02:50:00|1783.71|1782.91|1783.31|1782.51|1783.76|1782.96|1783.25|1782.45|528
1594090500000|2020-07-07 02:55:00|1783.38|1782.58|1783.36|1782.56|1783.67|1783.09|1783.16|1782.36|453
1594090800000|2020-07-07 03:00:00|1783.46|1782.66|1784.19|1783.39|1784.64|1784.1|1783.14|1782.34|595
1594091100000|2020-07-07 03:05:00|1784.26|1783.46|1784.35|1783.55|1784.36|1783.56|1783.95|1783.15|364
1594091400000|2020-07-07 03:10:00|1784.36|1783.56|1783.69|1782.89|1784.55|1783.75|1783.63|1782.83|367
1594091700000|2020-07-07 03:15:00|1783.75|1782.95|1784.65|1783.85|1784.76|1783.96|1783.57|1782.77|447
1594092000000|2020-07-07 03:20:00|1784.57|1783.77|1785.05|1784.25|1785.15|1784.35|1784.25|1783.45|542
1594092300000|2020-07-07 03:25:00|1785.03|1784.23|1784.98|1784.18|1785.27|1784.47|1784.81|1784.01|410
1594092600000|2020-07-07 03:30:00|1784.99|1784.19|1785.16|1784.36|1785.5|1784.7|1784.86|1784.06|378
1594092900000|2020-07-07 03:35:00|1785.13|1784.33|1784.89|1784.39|1785.25|1784.48|1784.68|1784.05|261
1594093200000|2020-07-07 03:40:00|1784.9|1784.4|1785.1|1784.3|1785.16|1784.53|1784.61|1784.03|337
1594093500000|2020-07-07 03:45:00|1785.11|1784.31|1785.09|1784.29|1785.39|1784.72|1784.95|1784.2|265
1594093800000|2020-07-07 03:50:00|1785.08|1784.28|1785.07|1784.27|1785.24|1784.44|1784.95|1784.15|225
1594094100000|2020-07-07 03:55:00|1785.06|1784.26|1785.08|1784.28|1785.19|1784.39|1784.78|1783.99|197
1594094400000|2020-07-07 04:00:00|1785.11|1784.31|1785.01|1784.21|1785.21|1784.41|1784.77|1783.97|244
1594094700000|2020-07-07 04:05:00|1785.02|1784.22|1785.05|1784.25|1785.13|1784.44|1784.88|1784.09|161
1594095000000|2020-07-07 04:10:00|1785.03|1784.23|1785.09|1784.29|1785.19|1784.39|1784.96|1784.16|221
1594095300000|2020-07-07 04:15:00|1785.08|1784.28|1785.21|1784.41|1785.32|1784.69|1785.02|1784.22|227
1594095600000|2020-07-07 04:20:00|1785.12|1784.62|1784.86|1784.36|1785.36|1784.69|1784.83|1784.18|218
1594095900000|2020-07-07 04:25:00|1784.85|1784.35|1785.12|1784.62|1785.54|1784.9|1784.85|1784.35|201
1594096200000|2020-07-07 04:30:00|1785.28|1784.48|1784.94|1784.14|1785.44|1784.69|1784.75|1784.03|295
1594096500000|2020-07-07 04:35:00|1784.95|1784.15|1784.81|1784.01|1785.09|1784.29|1784.74|1783.94|196
1594096800000|2020-07-07 04:40:00|1784.8|1784|1784.82|1784.02|1785.05|1784.25|1784.65|1783.85|207
1594097100000|2020-07-07 04:45:00|1784.85|1784.05|1784.85|1784.05|1784.98|1784.27|1784.56|1783.92|235
1594097400000|2020-07-07 04:50:00|1784.86|1784.06|1784.61|1783.81|1785|1784.2|1784.47|1783.69|192
1594097700000|2020-07-07 04:55:00|1784.59|1783.79|1784.43|1783.63|1784.86|1784.06|1784.42|1783.62|215
1594098000000|2020-07-07 05:00:00|1784.41|1783.61|1785.31|1784.51|1785.34|1784.54|1784.32|1783.61|293
1594098300000|2020-07-07 05:05:00|1785.36|1784.56|1785.33|1784.53|1785.51|1784.85|1785.01|1784.34|386
1594098600000|2020-07-07 05:10:00|1785.35|1784.55|1785.11|1784.31|1785.41|1784.61|1785|1784.2|271
1594098900000|2020-07-07 05:15:00|1785.1|1784.3|1784.87|1784.07|1785.1|1784.3|1784.66|1783.86|176
1594099200000|2020-07-07 05:20:00|1784.86|1784.06|1784.85|1784.05|1784.92|1784.12|1784.77|1783.97|128
1594099500000|2020-07-07 05:25:00|1784.86|1784.06|1785.2|1784.4|1785.34|1784.57|1784.63|1783.83|271
1594099800000|2020-07-07 05:30:00|1785.11|1784.31|1784.77|1783.97|1785.38|1784.73|1784.76|1783.96|391
1594100100000|2020-07-07 05:35:00|1784.62|1783.82|1784.14|1783.34|1784.99|1784.19|1783.85|1783.2|412
1594100400000|2020-07-07 05:40:00|1784.13|1783.33|1783.58|1782.78|1784.21|1783.47|1783.24|1782.44|513
1594100700000|2020-07-07 05:45:00|1783.6|1782.8|1783.17|1782.37|1784.34|1783.54|1783.17|1782.37|602
1594101000000|2020-07-07 05:50:00|1783.18|1782.38|1784.83|1784.03|1785.08|1784.4|1783.04|1782.24|646
1594101300000|2020-07-07 05:55:00|1784.79|1783.99|1784.9|1784.1|1785.31|1784.72|1784.56|1783.86|529
1594101600000|2020-07-07 06:00:00|1784.92|1784.12|1784.98|1784.48|1785.36|1784.69|1784.2|1783.4|805
1594101900000|2020-07-07 06:05:00|1784.93|1784.43|1785.04|1784.24|1785.48|1784.83|1784.66|1783.98|740
1594102200000|2020-07-07 06:10:00|1785.14|1784.34|1784.09|1783.29|1785.44|1784.79|1783.25|1782.74|961
1594102500000|2020-07-07 06:15:00|1784.01|1783.21|1784.12|1783.32|1784.4|1783.6|1782.7|1781.9|951
1594102800000|2020-07-07 06:20:00|1784.14|1783.34|1784.17|1783.37|1784.72|1783.92|1783.68|1783.03|604
1594103100000|2020-07-07 06:25:00|1784.16|1783.36|1784.41|1783.61|1784.63|1783.95|1783.89|1783.24|617
1594103400000|2020-07-07 06:30:00|1784.63|1783.83|1785.24|1784.44|1785.48|1784.68|1783.47|1782.67|830
1594103700000|2020-07-07 06:35:00|1785.26|1784.46|1784.65|1783.85|1785.73|1785.05|1784.43|1783.78|699
1594104000000|2020-07-07 06:40:00|1784.66|1783.86|1784.75|1783.95|1785.16|1784.36|1784.33|1783.71|546
1594104300000|2020-07-07 06:45:00|1784.73|1783.93|1784.53|1783.73|1784.93|1784.24|1784.22|1783.44|681
1594104600000|2020-07-07 06:50:00|1784.54|1783.74|1784.21|1783.71|1784.83|1784.11|1783.92|1783.28|533
1594104900000|2020-07-07 06:55:00|1784.19|1783.69|1783.31|1782.51|1784.46|1783.8|1782.85|1782.26|841
1594105200000|2020-07-07 07:00:00|1783.3|1782.5|1783.22|1782.42|1783.51|1782.92|1782.7|1782.06|821
1594105500000|2020-07-07 07:05:00|1783.2|1782.4|1784.1|1783.3|1784.16|1783.62|1782.77|1782.04|870
1594105800000|2020-07-07 07:10:00|1784.02|1783.52|1782.98|1782.48|1784.76|1784.11|1782.77|1782.25|956
1594106100000|2020-07-07 07:15:00|1783.03|1782.53|1782.68|1781.88|1783.73|1783.15|1782.09|1781.59|861
1594106400000|2020-07-07 07:20:00|1782.7|1781.9|1782.48|1781.98|1783.29|1782.67|1782.38|1781.77|998
1594106700000|2020-07-07 07:25:00|1782.47|1781.97|1782.26|1781.76|1783.14|1782.43|1782.12|1781.45|1058
1594107000000|2020-07-07 07:30:00|1782.25|1781.75|1782.86|1782.06|1783.23|1782.57|1781.91|1781.25|1082
1594107300000|2020-07-07 07:35:00|1782.82|1782.02|1782.9|1782.1|1783.32|1782.67|1782.26|1781.53|927
1594107600000|2020-07-07 07:40:00|1782.92|1782.12|1782.46|1781.66|1782.96|1782.31|1781.97|1781.37|840
1594107900000|2020-07-07 07:45:00|1782.45|1781.65|1782.43|1781.63|1782.61|1781.9|1780.87|1780.23|1204
1594108200000|2020-07-07 07:50:00|1782.45|1781.65|1781.02|1780.22|1782.45|1781.65|1780.78|1780.14|892
1594108500000|2020-07-07 07:55:00|1781.01|1780.21|1781.33|1780.53|1781.63|1780.96|1780.63|1780.03|922
1594108800000|2020-07-07 08:00:00|1781.26|1780.46|1781.09|1780.29|1781.69|1781.01|1779.94|1779.24|1426
1594109100000|2020-07-07 08:05:00|1781.08|1780.28|1781|1780.5|1781.59|1780.95|1780.84|1780.19|1038
1594109400000|2020-07-07 08:10:00|1781.01|1780.51|1779.46|1778.96|1781.27|1780.52|1779.12|1778.41|1093
1594109700000|2020-07-07 08:15:00|1779.49|1778.99|1778.74|1778.24|1779.96|1779.32|1778.69|1778.03|934
1594110000000|2020-07-07 08:20:00|1778.76|1778.26|1780.23|1779.43|1780.28|1779.65|1778.62|1777.99|1078
1594110300000|2020-07-07 08:25:00|1780.22|1779.42|1778.26|1777.46|1780.36|1779.78|1778.03|1777.37|1180
1594110600000|2020-07-07 08:30:00|1778.28|1777.48|1777.43|1776.93|1778.36|1777.68|1775.19|1774.39|1427
1594110900000|2020-07-07 08:35:00|1777.58|1776.78|1777.75|1777.25|1778.45|1777.73|1777.08|1776.43|1058
1594111200000|2020-07-07 08:40:00|1777.71|1777.21|1779.35|1778.55|1779.66|1778.9|1777.66|1777|1009
1594111500000|2020-07-07 08:45:00|1779.3|1778.5|1779.3|1778.5|1779.88|1779.27|1778.6|1777.94|898
1594111800000|2020-07-07 08:50:00|1779.29|1778.49|1779.26|1778.46|1779.91|1779.26|1778.99|1778.32|977
1594112100000|2020-07-07 08:55:00|1779.23|1778.43|1778.65|1777.85|1779.54|1778.87|1778.39|1777.72|861
1594112400000|2020-07-07 09:00:00|1778.64|1777.84|1777.53|1776.73|1778.77|1778.12|1776.75|1775.95|1106
1594112700000|2020-07-07 09:05:00|1777.54|1776.74|1777.59|1776.79|1777.89|1777.16|1776.94|1776.27|883
1594113000000|2020-07-07 09:10:00|1777.57|1776.77|1776.57|1776.07|1778.13|1777.39|1776.24|1775.67|1134
1594113300000|2020-07-07 09:15:00|1776.67|1776.17|1776.37|1775.57|1777.23|1776.54|1776.03|1775.31|1129
1594113600000|2020-07-07 09:20:00|1776.36|1775.56|1776.46|1775.66|1776.96|1776.28|1775.97|1775.37|1138
1594113900000|2020-07-07 09:25:00|1776.44|1775.64|1776.28|1775.78|1777.35|1776.72|1775.52|1774.91|1233
1594114200000|2020-07-07 09:30:00|1776.22|1775.72|1776.17|1775.67|1776.73|1776.01|1775.16|1774.37|1177
1594114500000|2020-07-07 09:35:00|1776.14|1775.64|1775.45|1774.95|1776.58|1775.84|1774.23|1773.43|1276
1594114800000|2020-07-07 09:40:00|1775.51|1775.01|1775.66|1774.86|1775.98|1775.33|1774.96|1774.39|1147
1594115100000|2020-07-07 09:45:00|1775.73|1774.93|1775.92|1775.12|1776.6|1775.86|1775.44|1774.84|1024
1594115400000|2020-07-07 09:50:00|1775.96|1775.16|1776.42|1775.92|1776.68|1776.12|1775.65|1774.85|906
1594115700000|2020-07-07 09:55:00|1776.43|1775.93|1777.25|1776.75|1777.49|1776.85|1776.18|1775.51|904
1594116000000|2020-07-07 10:00:00|1777.29|1776.79|1776.08|1775.28|1777.5|1776.86|1775.18|1774.48|1035
1594116300000|2020-07-07 10:05:00|1776.06|1775.26|1776.27|1775.47|1776.79|1776.07|1775.88|1775.16|823
1594116600000|2020-07-07 10:10:00|1776.07|1775.57|1777.31|1776.51|1777.48|1776.93|1776.06|1775.45|861
1594116900000|2020-07-07 10:15:00|1777.37|1776.57|1776.6|1775.8|1777.77|1777.15|1775.8|1775.19|1174
1594117200000|2020-07-07 10:20:00|1776.63|1775.83|1776.25|1775.75|1776.78|1776.18|1775.92|1775.27|873
1594117500000|2020-07-07 10:25:00|1776.4|1775.6|1776.48|1775.68|1776.79|1776.21|1776.05|1775.45|837
1594117800000|2020-07-07 10:30:00|1776.46|1775.66|1776.66|1775.86|1776.92|1776.23|1775.55|1774.92|1066
1594118100000|2020-07-07 10:35:00|1776.67|1775.87|1777.24|1776.74|1777.98|1777.33|1776.39|1775.71|839
1594118400000|2020-07-07 10:40:00|1777.25|1776.75|1776.92|1776.42|1777.38|1776.88|1776.35|1775.77|618
1594118700000|2020-07-07 10:45:00|1776.9|1776.4|1777.19|1776.39|1777.67|1777.05|1776.29|1775.79|735
1594119000000|2020-07-07 10:50:00|1777.03|1776.53|1777.25|1776.75|1777.54|1776.94|1776.76|1775.96|682
1594119300000|2020-07-07 10:55:00|1777.26|1776.76|1776.77|1776.27|1777.47|1776.88|1776.68|1776.02|506
1594119600000|2020-07-07 11:00:00|1776.72|1776.22|1776.92|1776.42|1777.43|1776.87|1776.42|1775.92|537
1594119900000|2020-07-07 11:05:00|1777.1|1776.3|1776.35|1775.85|1777.62|1777.03|1776.05|1775.44|684
1594120200000|2020-07-07 11:10:00|1776.39|1775.89|1776.69|1776.19|1777.32|1776.72|1776.36|1775.86|528
1594120500000|2020-07-07 11:15:00|1776.82|1776.02|1776.35|1775.85|1776.83|1776.19|1776.24|1775.56|691
1594120800000|2020-07-07 11:20:00|1776.55|1776.05|1776.96|1776.16|1777.15|1776.62|1776.33|1775.66|545
1594121100000|2020-07-07 11:25:00|1776.98|1776.18|1777.49|1776.99|1777.88|1777.23|1776.59|1775.95|573
1594121400000|2020-07-07 11:30:00|1777.62|1776.82|1778.2|1777.7|1778.46|1777.85|1777.2|1776.57|821
1594121700000|2020-07-07 11:35:00|1778.21|1777.71|1778.16|1777.66|1778.43|1777.79|1777.93|1777.32|648
1594122000000|2020-07-07 11:40:00|1778.13|1777.63|1778.69|1777.89|1778.83|1778.3|1778.12|1777.47|580
1594122300000|2020-07-07 11:45:00|1778.61|1778.11|1778.31|1777.81|1778.93|1778.29|1777.87|1777.36|864
1594122600000|2020-07-07 11:50:00|1778.47|1777.67|1778.42|1777.62|1778.77|1778.05|1777.94|1777.28|617
1594122900000|2020-07-07 11:55:00|1778.35|1777.55|1778.2|1777.7|1778.68|1778.08|1778.04|1777.4|733
1594123200000|2020-07-07 12:00:00|1778.35|1777.55|1779.31|1778.51|1779.34|1778.74|1778.06|1777.45|855
1594123500000|2020-07-07 12:05:00|1779.32|1778.52|1778.66|1777.86|1779.52|1778.82|1778.35|1777.68|745
1594123800000|2020-07-07 12:10:00|1778.65|1777.85|1779.57|1778.77|1779.59|1778.99|1778.28|1777.64|742
1594124100000|2020-07-07 12:15:00|1779.56|1778.76|1779.99|1779.19|1780.07|1779.41|1779.4|1778.73|783
1594124400000|2020-07-07 12:20:00|1780|1779.2|1780.22|1779.72|1780.59|1780.03|1779.54|1778.94|987
1594124700000|2020-07-07 12:25:00|1780.26|1779.76|1779.97|1779.17|1780.53|1779.9|1779.67|1778.87|803
1594125000000|2020-07-07 12:30:00|1780.07|1779.57|1778.08|1777.58|1780.07|1779.57|1775.83|1775.22|1435
1594125300000|2020-07-07 12:35:00|1778|1777.5|1776.98|1776.18|1779.15|1778.49|1776.85|1776.13|1191
1594125600000|2020-07-07 12:40:00|1777.01|1776.21|1777.62|1777.12|1778.07|1777.4|1776.48|1775.87|1093
1594125900000|2020-07-07 12:45:00|1777.57|1777.07|1777.93|1777.43|1778.37|1777.75|1777.19|1776.5|1090
1594126200000|2020-07-07 12:50:00|1777.87|1777.37|1778.7|1777.9|1778.8|1778.17|1777.44|1776.78|1078
1594126500000|2020-07-07 12:55:00|1778.58|1778.08|1778.95|1778.45|1779.87|1779.33|1778.58|1777.96|1056
1594126800000|2020-07-07 13:00:00|1778.84|1778.34|1780.44|1779.94|1780.66|1780.16|1778.73|1778.15|1432
1594127100000|2020-07-07 13:05:00|1780.46|1779.96|1780.41|1779.61|1781.76|1781.15|1779.94|1779.22|1317
1594127400000|2020-07-07 13:10:00|1780.29|1779.49|1780.65|1780.15|1781.27|1780.69|1780.18|1779.41|1098
1594127700000|2020-07-07 13:15:00|1780.63|1780.13|1780.33|1779.83|1780.93|1780.36|1780.05|1779.55|821
1594128000000|2020-07-07 13:20:00|1780.32|1779.82|1780.71|1780.21|1781.74|1781.15|1780.32|1779.82|914
1594128300000|2020-07-07 13:25:00|1780.72|1780.22|1780.88|1780.38|1781.19|1780.69|1780.2|1779.57|1011
1594128600000|2020-07-07 13:30:00|1780.95|1780.45|1783.56|1783.06|1783.82|1783.21|1780.91|1780.36|1593
1594128900000|2020-07-07 13:35:00|1783.62|1783.12|1784.02|1783.52|1784.82|1784.24|1783.55|1783|1574
1594129200000|2020-07-07 13:40:00|1783.96|1783.46|1785.22|1784.42|1785.91|1785.32|1783.96|1783.46|1387
1594129500000|2020-07-07 13:45:00|1785.14|1784.64|1785.34|1784.84|1785.75|1785.25|1784.68|1784.14|1336
1594129800000|2020-07-07 13:50:00|1785.3|1784.8|1785.24|1784.74|1785.82|1785.32|1783.9|1783.4|1472
1594130100000|2020-07-07 13:55:00|1785.35|1784.85|1785.26|1784.76|1786.69|1786.17|1784.9|1784.4|1630
1594130400000|2020-07-07 14:00:00|1785.22|1784.72|1790.18|1789.38|1790.99|1790.19|1785.22|1784.72|1996
1594130700000|2020-07-07 14:05:00|1790.2|1789.4|1792.38|1791.88|1792.94|1792.14|1790|1789.38|1895
1594131000000|2020-07-07 14:10:00|1792.4|1791.9|1793.63|1792.83|1796.18|1795.38|1792.32|1791.72|1921
1594131300000|2020-07-07 14:15:00|1793.64|1792.84|1792.67|1792.17|1794.93|1794.29|1792.67|1792.11|1699
1594131600000|2020-07-07 14:20:00|1792.77|1792.27|1793.34|1792.84|1795.23|1794.49|1792.31|1791.71|1739
1594131900000|2020-07-07 14:25:00|1793.33|1792.83|1794.27|1793.77|1794.91|1794.32|1793.33|1792.74|1544
1594132200000|2020-07-07 14:30:00|1794.21|1793.71|1792.54|1792.04|1795.84|1795.2|1792.22|1791.59|1694
1594132500000|2020-07-07 14:35:00|1792.52|1792.02|1794.35|1793.85|1794.63|1793.93|1792.47|1791.97|1601
1594132800000|2020-07-07 14:40:00|1794.34|1793.84|1793.24|1792.74|1794.9|1794.4|1793|1792.44|1439
1594133100000|2020-07-07 14:45:00|1793.26|1792.76|1794.14|1793.64|1794.76|1794.1|1793.26|1792.69|1357
1594133400000|2020-07-07 14:50:00|1794.19|1793.69|1796.54|1795.74|1796.67|1796.08|1794.15|1793.47|1473
1594133700000|2020-07-07 14:55:00|1796.53|1795.73|1794.26|1793.76|1796.66|1796.14|1794.05|1793.55|1680
1594134000000|2020-07-07 15:00:00|1794.29|1793.79|1795.13|1794.63|1795.37|1794.83|1793.52|1792.98|1425
1594134300000|2020-07-07 15:05:00|1795.1|1794.6|1793.55|1793.05|1795.36|1794.86|1793.05|1792.47|1509
1594134600000|2020-07-07 15:10:00|1793.51|1793.01|1794.2|1793.7|1794.97|1794.47|1793.51|1793.01|1195
1594134900000|2020-07-07 15:15:00|1794.16|1793.66|1795.1|1794.6|1795.29|1794.79|1793.32|1792.82|1340
1594135200000|2020-07-07 15:20:00|1795.14|1794.64|1794.31|1793.81|1795.64|1795.05|1794.19|1793.65|1248
1594135500000|2020-07-07 15:25:00|1794.32|1793.82|1794.37|1793.87|1794.99|1794.49|1794.1|1793.52|1347
1594135800000|2020-07-07 15:30:00|1794.36|1793.86|1794.15|1793.65|1795.19|1794.69|1794.12|1793.62|1128
1594136100000|2020-07-07 15:35:00|1794.18|1793.68|1794.82|1794.32|1795.17|1794.67|1793.54|1793.04|1049
1594136400000|2020-07-07 15:40:00|1794.81|1794.31|1794.69|1794.19|1795.07|1794.57|1794.53|1794.03|721
1594136700000|2020-07-07 15:45:00|1794.68|1794.18|1794.88|1794.38|1795.07|1794.57|1794.23|1793.63|862
1594137000000|2020-07-07 15:50:00|1794.87|1794.37|1796.36|1795.86|1796.66|1796.16|1794.57|1794.07|1082
1594137300000|2020-07-07 15:55:00|1796.37|1795.87|1795.47|1794.97|1796.9|1796.37|1795.11|1794.55|1233
1594137600000|2020-07-07 16:00:00|1795.53|1795.03|1795.26|1794.76|1796.3|1795.8|1795.13|1794.63|1089
1594137900000|2020-07-07 16:05:00|1795.27|1794.77|1796.62|1796.12|1796.82|1796.32|1795.18|1794.68|1177
1594138200000|2020-07-07 16:10:00|1796.64|1796.14|1795.89|1795.39|1797|1796.32|1795.8|1795.3|1161
1594138500000|2020-07-07 16:15:00|1795.91|1795.41|1794.25|1793.75|1796.14|1795.64|1794.18|1793.68|1234
1594138800000|2020-07-07 16:20:00|1794.26|1793.76|1795.27|1794.77|1795.65|1795.05|1794.16|1793.62|1213
1594139100000|2020-07-07 16:25:00|1795.25|1794.75|1795.93|1795.43|1796.09|1795.58|1794.41|1793.82|1133
1594139400000|2020-07-07 16:30:00|1795.91|1795.41|1796.18|1795.68|1796.34|1795.84|1795.65|1795.15|1072
1594139700000|2020-07-07 16:35:00|1796.17|1795.67|1795.73|1795.23|1796.38|1795.88|1795.73|1795.18|1011
1594140000000|2020-07-07 16:40:00|1795.76|1795.26|1794.97|1794.47|1796.03|1795.53|1794.88|1794.3|927
1594140300000|2020-07-07 16:45:00|1794.98|1794.48|1795.74|1795.24|1796.12|1795.54|1794.65|1794.15|940
1594140600000|2020-07-07 16:50:00|1795.72|1795.22|1795.69|1795.19|1796.13|1795.63|1795.5|1794.92|926
1594140900000|2020-07-07 16:55:00|1795.67|1795.17|1796.24|1795.74|1796.51|1795.93|1795.49|1794.97|1131
1594141200000|2020-07-07 17:00:00|1796.25|1795.75|1795.51|1795.01|1796.37|1795.84|1795.4|1794.9|888
1594141500000|2020-07-07 17:05:00|1795.5|1795|1796.1|1795.6|1796.65|1796.01|1795.24|1794.74|891
1594141800000|2020-07-07 17:10:00|1796.07|1795.57|1796.47|1795.97|1796.52|1796.02|1795.87|1795.37|612
1594142100000|2020-07-07 17:15:00|1796.46|1795.96|1796.47|1795.97|1796.67|1796.17|1796.2|1795.7|751
1594142400000|2020-07-07 17:20:00|1796.45|1795.95|1797|1796.5|1797.44|1796.79|1796.17|1795.56|985
1594142700000|2020-07-07 17:25:00|1796.98|1796.48|1797.22|1796.72|1797.53|1796.9|1796.53|1795.96|1158
1594143000000|2020-07-07 17:30:00|1797.21|1796.71|1796.8|1796.3|1797.32|1796.82|1796.5|1796|957
1594143300000|2020-07-07 17:35:00|1796.79|1796.29|1796.85|1796.35|1797.24|1796.55|1796.46|1795.96|842
1594143600000|2020-07-07 17:40:00|1796.82|1796.32|1796.86|1796.36|1797.42|1796.92|1796.74|1796.24|842
1594143900000|2020-07-07 17:45:00|1796.82|1796.32|1796.77|1796.27|1797.26|1796.76|1796.7|1796.2|928
1594144200000|2020-07-07 17:50:00|1796.76|1796.26|1796.94|1796.44|1797.03|1796.53|1796.53|1796.03|705
1594144500000|2020-07-07 17:55:00|1796.93|1796.43|1796.97|1796.47|1797.09|1796.59|1796.69|1796.05|568
1594144800000|2020-07-07 18:00:00|1796.98|1796.48|1795.55|1795.05|1797.26|1796.6|1795.53|1795.03|756
1594145100000|2020-07-07 18:05:00|1795.58|1795.08|1795.74|1795.24|1796.12|1795.52|1795.53|1795.03|798
1594145400000|2020-07-07 18:10:00|1795.75|1795.25|1796.44|1795.94|1796.62|1796.12|1795.73|1795.23|592
1594145700000|2020-07-07 18:15:00|1796.45|1795.95|1796.64|1796.14|1796.84|1796.34|1796.24|1795.74|661
1594146000000|2020-07-07 18:20:00|1796.65|1796.15|1796.8|1796.3|1797.15|1796.65|1796.26|1795.76|702
1594146300000|2020-07-07 18:25:00|1796.82|1796.32|1797|1796.5|1797.26|1796.66|1796.72|1796.11|730
1594146600000|2020-07-07 18:30:00|1796.99|1796.49|1796.25|1795.75|1797|1796.49|1795.73|1795.2|1145
1594146900000|2020-07-07 18:35:00|1796.23|1795.73|1796|1795.5|1796.58|1796.07|1795.72|1795.13|876
1594147200000|2020-07-07 18:40:00|1796.02|1795.52|1795.95|1795.45|1796.44|1795.85|1795.71|1795.07|822
1594147500000|2020-07-07 18:45:00|1795.94|1795.44|1796.36|1795.86|1796.55|1795.99|1795.92|1795.31|655
1594147800000|2020-07-07 18:50:00|1796.34|1795.84|1796.33|1795.53|1796.84|1796.21|1796.26|1795.46|803
1594148100000|2020-07-07 18:55:00|1796.34|1795.54|1796.25|1795.45|1796.69|1796.04|1795.87|1795.18|931
1594148400000|2020-07-07 19:00:00|1796.21|1795.41|1795.54|1794.74|1796.36|1795.59|1795.15|1794.52|920
1594148700000|2020-07-07 19:05:00|1795.55|1794.75|1795.93|1795.13|1796.45|1795.79|1795.24|1794.58|1036
1594149000000|2020-07-07 19:10:00|1795.95|1795.15|1795.69|1794.89|1796.08|1795.47|1795.46|1794.75|857
1594149300000|2020-07-07 19:15:00|1795.68|1794.88|1795.89|1795.09|1796.31|1795.69|1795.47|1794.77|945
1594149600000|2020-07-07 19:20:00|1795.88|1795.08|1795.71|1794.91|1796.28|1795.66|1795.13|1794.47|966
1594149900000|2020-07-07 19:25:00|1795.63|1794.83|1796.04|1795.54|1796.21|1795.6|1795.36|1794.73|889
1594150200000|2020-07-07 19:30:00|1796.05|1795.55|1796.87|1796.37|1797.14|1796.62|1795.97|1795.32|882
1594150500000|2020-07-07 19:35:00|1796.88|1796.38|1797.2|1796.7|1797.43|1796.92|1796.69|1796.08|990
1594150800000|2020-07-07 19:40:00|1797.16|1796.66|1797.24|1796.74|1797.56|1796.96|1796.84|1796.3|902
1594151100000|2020-07-07 19:45:00|1797.23|1796.73|1796.83|1796.33|1797.59|1796.92|1796.69|1796.11|999
1594151400000|2020-07-07 19:50:00|1796.82|1796.32|1797.13|1796.63|1797.59|1796.95|1796.8|1796.19|1092
1594151700000|2020-07-07 19:55:00|1797.18|1796.68|1797.48|1796.68|1797.77|1797.11|1796.52|1796.02|1207
1594152000000|2020-07-07 20:00:00|1797.42|1796.62|1797.4|1796.6|1797.59|1797.03|1796.91|1796.29|557
1594152300000|2020-07-07 20:05:00|1797.41|1796.61|1797.29|1796.49|1797.41|1796.77|1796.92|1796.28|375
1594152600000|2020-07-07 20:10:00|1797.22|1796.42|1796.48|1795.98|1797.53|1796.86|1796.31|1795.67|430
1594152900000|2020-07-07 20:15:00|1796.5|1796|1795.76|1794.96|1796.64|1796.07|1795.56|1794.9|305
1594153200000|2020-07-07 20:20:00|1795.72|1794.92|1795.88|1795.08|1795.92|1795.29|1795.52|1794.81|224
1594153500000|2020-07-07 20:25:00|1795.87|1795.07|1795.53|1794.73|1795.99|1795.32|1795.48|1794.72|262
1594153800000|2020-07-07 20:30:00|1795.38|1794.58|1795.81|1795.31|1796.15|1795.48|1794.79|1793.99|476
1594154100000|2020-07-07 20:35:00|1795.84|1795.34|1795.71|1794.91|1795.98|1795.34|1795.41|1794.69|252
1594154400000|2020-07-07 20:40:00|1795.55|1795.05|1795.32|1794.82|1795.85|1795.17|1795.23|1794.57|282
1594154700000|2020-07-07 20:45:00|1795.3|1794.8|1794.97|1794.17|1795.72|1794.94|1794.8|1794|347
1594155000000|2020-07-07 20:50:00|1795.13|1794.33|1795.42|1794.62|1795.69|1794.89|1794.71|1793.91|405
1594155300000|2020-07-07 20:55:00|1795.54|1794.74|1796.35|1795.55|1796.63|1795.83|1794.95|1794.15|266
1594159200000|2020-07-07 22:00:00|1796.29|1795.49|1795.54|1794.74|1796.89|1796.09|1794.82|1794.02|386
1594159500000|2020-07-07 22:05:00|1795.47|1794.67|1795.07|1794.27|1795.58|1794.78|1794.72|1793.92|292
1594159800000|2020-07-07 22:10:00|1795.08|1794.28|1795.15|1794.35|1795.22|1794.42|1794.75|1793.95|238
1594160100000|2020-07-07 22:15:00|1795.18|1794.38|1794.84|1794.04|1795.35|1794.55|1794.67|1793.87|190
1594160400000|2020-07-07 22:20:00|1794.86|1794.06|1794.18|1793.38|1795.1|1794.3|1794.08|1793.28|256
1594160700000|2020-07-07 22:25:00|1794.12|1793.32|1794.18|1793.38|1794.7|1793.9|1794.05|1793.25|218
1594161000000|2020-07-07 22:30:00|1794.03|1793.23|1794.93|1794.13|1795.31|1794.51|1793.83|1793.03|270
1594161300000|2020-07-07 22:35:00|1794.91|1794.11|1794.87|1794.07|1795.49|1794.69|1794.8|1794|293
1594161600000|2020-07-07 22:40:00|1795.34|1794.54|1795.42|1794.62|1795.66|1794.86|1794.88|1794.08|328
1594161900000|2020-07-07 22:45:00|1795.36|1794.56|1795.3|1794.5|1795.6|1794.8|1794.83|1794.03|206
1594162200000|2020-07-07 22:50:00|1795.28|1794.48|1795.18|1794.38|1795.45|1794.65|1794.97|1794.17|211
1594162500000|2020-07-07 22:55:00|1795.17|1794.37|1795.3|1794.5|1795.43|1794.63|1794.74|1793.94|200
1594162800000|2020-07-07 23:00:00|1795.21|1794.41|1795.49|1794.69|1795.78|1795|1795.08|1794.41|355
1594163100000|2020-07-07 23:05:00|1795.28|1794.78|1795.39|1794.59|1795.65|1794.98|1794.99|1794.38|173
1594163400000|2020-07-07 23:10:00|1795.23|1794.73|1794.78|1794.28|1795.33|1794.73|1794.78|1794.13|190
1594163700000|2020-07-07 23:15:00|1794.73|1794.23|1795.26|1794.76|1795.56|1794.87|1794.73|1794.04|208
1594164000000|2020-07-07 23:20:00|1795.23|1794.73|1795.6|1794.8|1795.83|1795.22|1795.13|1794.42|322
1594164300000|2020-07-07 23:25:00|1795.61|1794.81|1795.81|1795.01|1795.9|1795.31|1795.38|1794.74|432
1594164600000|2020-07-07 23:30:00|1795.8|1795|1795.5|1795|1795.92|1795.27|1795.35|1794.67|355
1594164900000|2020-07-07 23:35:00|1795.6|1795.1|1795.65|1794.85|1795.91|1795.23|1795.34|1794.72|326
1594165200000|2020-07-07 23:40:00|1795.67|1794.87|1795.6|1794.8|1795.79|1795.12|1795.24|1794.58|158
1594165500000|2020-07-07 23:45:00|1795.55|1794.75|1795.54|1794.74|1795.79|1795.13|1795.34|1794.58|164
1594165800000|2020-07-07 23:50:00|1795.57|1794.77|1795.31|1794.51|1795.79|1795.02|1795.22|1794.44|192
1594166100000|2020-07-07 23:55:00|1795.43|1794.63|1794.91|1794.11|1795.68|1794.88|1794.69|1793.98|315
1594166400000|2020-07-08 00:00:00|1794.92|1794.12|1795.38|1794.88|1795.88|1795.23|1794.83|1794.03|621
1594166700000|2020-07-08 00:05:00|1795.39|1794.89|1796.78|1795.98|1797.06|1796.37|1795.32|1794.62|600
1594167000000|2020-07-08 00:10:00|1796.76|1795.96|1794.8|1794.3|1796.85|1796.05|1794.49|1793.73|503
1594167300000|2020-07-08 00:15:00|1794.91|1794.11|1794.54|1794.04|1795.34|1794.67|1794.49|1793.8|484
1594167600000|2020-07-08 00:20:00|1794.69|1793.89|1794.57|1793.77|1794.94|1794.39|1794.1|1793.3|533
1594167900000|2020-07-08 00:25:00|1794.58|1793.78|1794.91|1794.11|1795.07|1794.38|1793.74|1793.11|513
1594168200000|2020-07-08 00:30:00|1794.9|1794.1|1794.08|1793.28|1794.9|1794.1|1793.6|1793.02|465
1594168500000|2020-07-08 00:35:00|1794.02|1793.22|1793.8|1793|1794.45|1793.78|1793.75|1792.99|507
1594168800000|2020-07-08 00:40:00|1793.86|1793.06|1793.42|1792.62|1794.14|1793.42|1793.03|1792.23|499
1594169100000|2020-07-08 00:45:00|1793.48|1792.68|1793.7|1792.9|1793.76|1793.11|1792.94|1792.31|452
1594169400000|2020-07-08 00:50:00|1793.69|1792.89|1793.67|1792.87|1794.39|1793.74|1793.51|1792.71|370
1594169700000|2020-07-08 00:55:00|1793.63|1792.83|1793.95|1793.15|1794.31|1793.51|1793.63|1792.83|288
1594170000000|2020-07-08 01:00:00|1793.98|1793.18|1794.81|1794.01|1795.11|1794.31|1793.79|1792.99|792
1594170300000|2020-07-08 01:05:00|1794.84|1794.04|1794.29|1793.49|1794.94|1794.14|1793.59|1792.98|555
1594170600000|2020-07-08 01:10:00|1794.22|1793.72|1794.2|1793.4|1794.61|1793.81|1793.7|1793.05|619
1594170900000|2020-07-08 01:15:00|1794.09|1793.29|1794.26|1793.46|1794.41|1793.65|1793.7|1792.9|576
1594171200000|2020-07-08 01:20:00|1794.31|1793.51|1793.94|1793.14|1794.69|1793.9|1793.83|1793.03|501
1594171500000|2020-07-08 01:25:00|1793.95|1793.15|1793.73|1792.93|1794.35|1793.55|1793.56|1792.76|599
1594171800000|2020-07-08 01:30:00|1793.74|1792.94|1795|1794.2|1795.19|1794.39|1793.64|1792.84|726
1594172100000|2020-07-08 01:35:00|1795.19|1794.39|1795.26|1794.46|1795.66|1794.86|1794.96|1794.16|513
1594172400000|2020-07-08 01:40:00|1795.25|1794.45|1795.2|1794.4|1795.65|1794.85|1794.85|1794.05|450
1594172700000|2020-07-08 01:45:00|1795.19|1794.39|1793.91|1793.11|1795.49|1794.69|1793.79|1792.99|592
1594173000000|2020-07-08 01:50:00|1793.95|1793.15|1793.89|1793.09|1794.35|1793.55|1793.63|1792.96|373
1594173300000|2020-07-08 01:55:00|1793.9|1793.1|1794.82|1794.02|1794.93|1794.13|1793.68|1792.95|476
1594173600000|2020-07-08 02:00:00|1794.75|1793.95|1792.74|1791.94|1795.19|1794.39|1792.5|1791.7|746
1594173900000|2020-07-08 02:05:00|1792.61|1791.81|1792.95|1792.45|1793.23|1792.5|1791.84|1791.22|773
1594174200000|2020-07-08 02:10:00|1792.94|1792.44|1793.35|1792.55|1793.57|1792.91|1792.83|1792.05|618
1594174500000|2020-07-08 02:15:00|1793.34|1792.54|1793.57|1792.77|1793.76|1792.96|1793.15|1792.35|491
1594174800000|2020-07-08 02:20:00|1793.53|1792.73|1793.91|1793.11|1794.14|1793.34|1793.4|1792.6|416
1594175100000|2020-07-08 02:25:00|1793.93|1793.13|1793.89|1793.09|1794.18|1793.38|1793.69|1792.89|291
1594175400000|2020-07-08 02:30:00|1793.9|1793.1|1793.09|1792.59|1794.12|1793.32|1792.99|1792.39|403
1594175700000|2020-07-08 02:35:00|1793.2|1792.7|1793.36|1792.86|1793.62|1792.91|1793.05|1792.4|349
1594176000000|2020-07-08 02:40:00|1793.51|1792.71|1793.76|1792.96|1793.88|1793.23|1793.3|1792.64|283
1594176300000|2020-07-08 02:45:00|1793.84|1793.04|1793.84|1793.04|1794.44|1793.71|1793.67|1792.87|411
1594176600000|2020-07-08 02:50:00|1793.88|1793.08|1793.54|1792.74|1793.93|1793.13|1793.19|1792.39|490
1594176900000|2020-07-08 02:55:00|1793.63|1792.83|1793.33|1792.53|1794.08|1793.28|1793.22|1792.42|517
1594177200000|2020-07-08 03:00:00|1793.56|1792.76|1794.82|1794.02|1795.33|1794.6|1792.72|1791.92|772
1594177500000|2020-07-08 03:05:00|1794.84|1794.04|1794.76|1794.26|1795.12|1794.47|1794.39|1793.8|474
1594177800000|2020-07-08 03:10:00|1794.91|1794.11|1793.97|1793.17|1795.37|1794.63|1793.7|1793.07|542
1594178100000|2020-07-08 03:15:00|1793.99|1793.19|1794.4|1793.6|1794.43|1793.63|1793.61|1792.99|394
1594178400000|2020-07-08 03:20:00|1794.44|1793.64|1795.17|1794.37|1795.39|1794.59|1794.2|1793.4|401
1594178700000|2020-07-08 03:25:00|1795.19|1794.39|1795.29|1794.49|1795.66|1795|1794.75|1793.95|506
1594179000000|2020-07-08 03:30:00|1795.03|1794.53|1795.31|1794.51|1795.5|1794.81|1794.79|1794|307
1594179300000|2020-07-08 03:35:00|1795.3|1794.5|1795.66|1794.86|1795.82|1795.13|1795.12|1794.37|473
1594179600000|2020-07-08 03:40:00|1795.58|1794.78|1794.71|1794.21|1795.69|1794.89|1794.7|1794.02|332
1594179900000|2020-07-08 03:45:00|1794.72|1794.22|1795.12|1794.32|1795.35|1794.55|1794.35|1793.74|376
1594180200000|2020-07-08 03:50:00|1795.02|1794.22|1795.31|1794.51|1795.55|1794.75|1794.81|1794.1|346
1594180500000|2020-07-08 03:55:00|1795.28|1794.48|1794.89|1794.09|1795.29|1794.5|1794.69|1794.01|231
1594180800000|2020-07-08 04:00:00|1794.96|1794.16|1793.97|1793.17|1794.96|1794.22|1793.77|1792.97|270
1594181100000|2020-07-08 04:05:00|1793.96|1793.16|1794.6|1793.8|1794.76|1794.01|1793.84|1793.08|292
1594181400000|2020-07-08 04:10:00|1794.61|1793.81|1795.07|1794.57|1795.44|1794.76|1794.31|1793.64|277
1594181700000|2020-07-08 04:15:00|1795.24|1794.44|1795|1794.5|1795.54|1794.96|1795|1794.21|295
1594182000000|2020-07-08 04:20:00|1795.03|1794.53|1793.61|1792.81|1795.46|1794.66|1793.31|1792.51|400
1594182300000|2020-07-08 04:25:00|1793.54|1792.74|1794.22|1793.42|1794.59|1793.99|1792.98|1792.18|512
1594182600000|2020-07-08 04:30:00|1794.61|1793.81|1794.88|1794.08|1795.17|1794.46|1794.09|1793.31|455
1594182900000|2020-07-08 04:35:00|1795.04|1794.24|1795.13|1794.33|1795.8|1795|1794.67|1793.87|457
1594183200000|2020-07-08 04:40:00|1795.09|1794.29|1795.1|1794.3|1795.89|1795.09|1794.78|1793.98|441
1594183500000|2020-07-08 04:45:00|1795.12|1794.32|1795.61|1795.11|1795.89|1795.2|1794.99|1794.2|377
1594183800000|2020-07-08 04:50:00|1795.6|1795.1|1795.61|1795.11|1795.91|1795.22|1795.34|1794.68|394
1594184100000|2020-07-08 04:55:00|1795.53|1795.03|1795.38|1794.58|1795.94|1795.23|1795.08|1794.5|377
1594184400000|2020-07-08 05:00:00|1795.4|1794.6|1794.87|1794.07|1795.62|1794.82|1794.66|1793.86|505
1594184700000|2020-07-08 05:05:00|1794.85|1794.05|1795.66|1794.86|1796.06|1795.43|1794.73|1793.93|485
1594185000000|2020-07-08 05:10:00|1795.71|1794.91|1795.27|1794.77|1795.86|1795.14|1795.26|1794.49|184
1594185300000|2020-07-08 05:15:00|1795.52|1794.72|1795.34|1794.54|1795.94|1795.17|1794.96|1794.24|291
1594185600000|2020-07-08 05:20:00|1795.35|1794.55|1795.18|1794.38|1795.78|1794.98|1795.01|1794.21|221
1594185900000|2020-07-08 05:25:00|1795.15|1794.35|1794.8|1794|1795.56|1794.76|1794.25|1793.45|394
1594186200000|2020-07-08 05:30:00|1794.78|1793.98|1794.95|1794.15|1795.52|1794.94|1794.56|1793.79|504
1594186500000|2020-07-08 05:35:00|1794.75|1794.25|1794.9|1794.1|1795.11|1794.45|1794.44|1793.87|423
1594186800000|2020-07-08 05:40:00|1794.87|1794.07|1794.95|1794.15|1795.27|1794.47|1794.7|1793.9|512
1594187100000|2020-07-08 05:45:00|1794.94|1794.14|1794.92|1794.12|1795.22|1794.42|1794.71|1793.91|331
1594187400000|2020-07-08 05:50:00|1794.93|1794.13|1794.8|1794|1795.19|1794.39|1794.55|1793.75|314
1594187700000|2020-07-08 05:55:00|1794.79|1793.99|1794.94|1794.14|1795.2|1794.47|1794.59|1793.89|425
1594188000000|2020-07-08 06:00:00|1794.93|1794.13|1795.18|1794.38|1795.39|1794.62|1794.56|1793.76|415
1594188300000|2020-07-08 06:05:00|1795.21|1794.41|1794.91|1794.11|1795.38|1794.58|1794.83|1794.03|659
1594188600000|2020-07-08 06:10:00|1794.93|1794.13|1793.62|1793.12|1794.93|1794.23|1792.84|1792.04|861
1594188900000|2020-07-08 06:15:00|1793.63|1793.13|1793.21|1792.41|1793.74|1793.23|1792.98|1792.27|817
1594189200000|2020-07-08 06:20:00|1793.17|1792.37|1793.58|1792.78|1793.85|1793.24|1792.79|1792.15|712
1594189500000|2020-07-08 06:25:00|1793.57|1792.77|1794.79|1793.99|1795.07|1794.42|1793.25|1792.52|837
1594189800000|2020-07-08 06:30:00|1794.76|1793.96|1794.58|1794.08|1795.01|1794.39|1794.33|1793.61|428
1594190100000|2020-07-08 06:35:00|1794.62|1794.12|1794.93|1794.13|1795.12|1794.42|1794.41|1793.65|418
1594190400000|2020-07-08 06:40:00|1794.92|1794.12|1794.87|1794.37|1795.24|1794.64|1794.57|1793.94|525
1594190700000|2020-07-08 06:45:00|1795.04|1794.24|1794.73|1793.93|1795.18|1794.62|1794.46|1793.88|471
1594191000000|2020-07-08 06:50:00|1794.75|1793.95|1794.59|1793.79|1794.82|1794.2|1794.37|1793.72|448
1594191300000|2020-07-08 06:55:00|1794.62|1793.82|1795.2|1794.7|1795.52|1794.89|1794.4|1793.78|585
1594191600000|2020-07-08 07:00:00|1795.16|1794.66|1795.54|1795.04|1795.7|1795.17|1795.03|1794.4|894
1594191900000|2020-07-08 07:05:00|1795.52|1795.02|1795.61|1795.11|1796.09|1795.48|1795.34|1794.67|1014
1594192200000|2020-07-08 07:10:00|1795.63|1795.13|1794.3|1793.8|1795.84|1795.19|1793.15|1792.56|1192
1594192500000|2020-07-08 07:15:00|1794.34|1793.84|1794.74|1794.24|1794.9|1794.34|1793.78|1793.13|965
1594192800000|2020-07-08 07:20:00|1794.73|1794.23|1795.06|1794.56|1795.71|1795.06|1794.34|1793.84|818
1594193100000|2020-07-08 07:25:00|1795.05|1794.55|1795.51|1794.71|1795.66|1795.02|1794.78|1794.28|534
1594193400000|2020-07-08 07:30:00|1795.53|1794.73|1795.24|1794.74|1795.89|1795.32|1794.98|1794.48|778
1594193700000|2020-07-08 07:35:00|1795.23|1794.73|1794.78|1793.98|1795.44|1794.94|1793.88|1793.38|820
1594194000000|2020-07-08 07:40:00|1794.56|1794.06|1795.89|1795.39|1796.08|1795.56|1794.54|1793.92|870
1594194300000|2020-07-08 07:45:00|1795.8|1795.3|1795.79|1795.29|1796.53|1795.94|1795.53|1794.92|1110
1594194600000|2020-07-08 07:50:00|1795.78|1795.28|1796.06|1795.56|1796.47|1795.78|1795.67|1795.17|711
1594194900000|2020-07-08 07:55:00|1796.09|1795.59|1796.56|1796.06|1796.82|1796.14|1796.03|1795.37|575
1594195200000|2020-07-08 08:00:00|1796.6|1796.1|1797.51|1797.01|1797.84|1797.18|1796.53|1795.94|1011
1594195500000|2020-07-08 08:05:00|1797.43|1796.93|1798.07|1797.57|1800.15|1799.35|1797.05|1796.55|1386
1594195800000|2020-07-08 08:10:00|1798.06|1797.56|1798.33|1797.83|1799.12|1798.6|1797.05|1796.55|1112
1594196100000|2020-07-08 08:15:00|1798.35|1797.85|1798.4|1797.9|1798.8|1798.25|1797.82|1797.32|820
1594196400000|2020-07-08 08:20:00|1798.31|1797.81|1799.08|1798.58|1799.22|1798.59|1798.01|1797.46|762
1594196700000|2020-07-08 08:25:00|1799.1|1798.6|1800.6|1799.8|1801.17|1800.67|1798.96|1798.46|1269
1594197000000|2020-07-08 08:30:00|1800.45|1799.95|1798.2|1797.7|1800.77|1800.07|1797.01|1796.51|1422
1594197300000|2020-07-08 08:35:00|1798.22|1797.72|1800.64|1799.84|1800.92|1800.25|1798.17|1797.67|1392
1594197600000|2020-07-08 08:40:00|1800.62|1799.82|1799.37|1798.87|1800.69|1800.12|1798.92|1798.38|1256
1594197900000|2020-07-08 08:45:00|1799.38|1798.88|1799.02|1798.52|1799.91|1799.23|1798.69|1798.05|1063
1594198200000|2020-07-08 08:50:00|1799.01|1798.51|1799.41|1798.91|1800.34|1799.75|1798.85|1798.3|970
1594198500000|2020-07-08 08:55:00|1799.43|1798.93|1799.93|1799.43|1800.43|1799.81|1799.34|1798.67|1015
1594198800000|2020-07-08 09:00:00|1799.95|1799.45|1800.18|1799.68|1800.73|1800.13|1799.22|1798.65|991
1594199100000|2020-07-08 09:05:00|1800.2|1799.7|1800.26|1799.76|1800.82|1800.26|1799.92|1799.41|921
1594199400000|2020-07-08 09:10:00|1800.23|1799.73|1799.92|1799.42|1800.86|1800.26|1799.7|1799.05|853
1594199700000|2020-07-08 09:15:00|1799.88|1799.38|1799.4|1798.9|1800.55|1799.98|1799.02|1798.36|1261
1594200000000|2020-07-08 09:20:00|1799.55|1798.75|1799.14|1798.64|1799.91|1799.32|1798.92|1798.28|1049
1594200300000|2020-07-08 09:25:00|1799.13|1798.63|1800.25|1799.45|1800.54|1799.91|1798.98|1798.39|954
1594200600000|2020-07-08 09:30:00|1800.27|1799.47|1800.38|1799.88|1801.12|1800.38|1799.78|1799.15|1080
1594200900000|2020-07-08 09:35:00|1800.39|1799.89|1801.59|1800.79|1801.63|1800.83|1800.22|1799.57|1020
1594201200000|2020-07-08 09:40:00|1801.63|1800.83|1802.06|1801.56|1802.33|1801.68|1801.32|1800.67|1213
1594201500000|2020-07-08 09:45:00|1802.08|1801.58|1803.13|1802.33|1803.46|1802.84|1801.87|1801.37|1113
1594201800000|2020-07-08 09:50:00|1803.03|1802.53|1803.18|1802.38|1803.43|1802.71|1802.35|1801.72|1077
1594202100000|2020-07-08 09:55:00|1803.17|1802.37|1803.24|1802.44|1803.52|1802.87|1802.69|1802.08|870
1594202400000|2020-07-08 10:00:00|1803.08|1802.58|1802.04|1801.54|1803.33|1802.69|1801.1|1800.51|1086
1594202700000|2020-07-08 10:05:00|1802|1801.5|1802.54|1801.74|1802.74|1802.11|1801.77|1801.18|845
1594203000000|2020-07-08 10:10:00|1802.55|1801.75|1801.64|1800.84|1802.82|1802.16|1801.37|1800.77|783
1594203300000|2020-07-08 10:15:00|1801.47|1800.97|1802.05|1801.55|1802.41|1801.76|1801.23|1800.61|760
1594203600000|2020-07-08 10:20:00|1802.02|1801.52|1802.48|1801.98|1802.88|1802.24|1801.79|1801.22|842
1594203900000|2020-07-08 10:25:00|1802.49|1801.99|1803.74|1803.24|1804.32|1803.73|1802.38|1801.73|1097
1594204200000|2020-07-08 10:30:00|1803.79|1803.29|1803.78|1803.28|1804.05|1803.55|1802.73|1802.23|750
1594204500000|2020-07-08 10:35:00|1803.87|1803.37|1804.29|1803.79|1804.53|1803.88|1803.77|1803.16|654
1594204800000|2020-07-08 10:40:00|1804.31|1803.81|1803.81|1803.31|1804.49|1803.99|1803.73|1802.93|574
1594205100000|2020-07-08 10:45:00|1803.83|1803.33|1804.34|1803.84|1804.7|1804.05|1803.76|1803.01|651
1594205400000|2020-07-08 10:50:00|1804.33|1803.83|1802.71|1802.21|1804.57|1804.01|1802.65|1802.1|910
1594205700000|2020-07-08 10:55:00|1802.72|1802.22|1803.06|1802.56|1803.42|1802.78|1802.57|1801.96|717
1594206000000|2020-07-08 11:00:00|1803.26|1802.46|1803.33|1802.83|1803.65|1803.01|1802.52|1801.96|729
1594206300000|2020-07-08 11:05:00|1803.32|1802.82|1803.15|1802.65|1803.42|1802.89|1802.93|1802.27|488
1594206600000|2020-07-08 11:10:00|1803.16|1802.66|1802.18|1801.68|1803.24|1802.74|1802.12|1801.55|685
1594206900000|2020-07-08 11:15:00|1802.36|1801.56|1801.69|1801.19|1802.62|1801.99|1801.53|1800.95|593
1594207200000|2020-07-08 11:20:00|1801.68|1801.18|1800.75|1800.25|1801.97|1801.39|1800.67|1800.09|603
1594207500000|2020-07-08 11:25:00|1800.76|1800.26|1801.54|1801.04|1801.54|1801.04|1800.62|1800.03|621
1594207800000|2020-07-08 11:30:00|1801.53|1801.03|1802.57|1802.07|1802.98|1802.39|1801.51|1800.88|628
1594208100000|2020-07-08 11:35:00|1802.59|1802.09|1803.4|1802.9|1804.1|1803.6|1802.29|1801.74|891
1594208400000|2020-07-08 11:40:00|1803.34|1802.84|1804.13|1803.63|1804.24|1803.7|1803.25|1802.54|508
1594208700000|2020-07-08 11:45:00|1804.12|1803.62|1804.13|1803.63|1804.73|1804.16|1803.85|1803.33|762
1594209000000|2020-07-08 11:50:00|1804.12|1803.62|1804.52|1804.02|1804.59|1804.09|1803.47|1802.93|609
1594209300000|2020-07-08 11:55:00|1804.41|1803.91|1804.9|1804.4|1805.09|1804.59|1804.09|1803.37|613
1594209600000|2020-07-08 12:00:00|1804.91|1804.41|1803.3|1802.8|1805.25|1804.71|1802.52|1801.93|1128
1594209900000|2020-07-08 12:05:00|1803.33|1802.83|1803.69|1803.19|1803.9|1803.28|1802.63|1802.06|881
1594210200000|2020-07-08 12:10:00|1803.71|1803.21|1803.11|1802.61|1804.06|1803.43|1802.32|1801.7|836
1594210500000|2020-07-08 12:15:00|1803.14|1802.64|1803.1|1802.6|1803.4|1802.77|1802.57|1801.97|803
1594210800000|2020-07-08 12:20:00|1803.18|1802.68|1804.67|1803.87|1804.76|1804.19|1803.18|1802.58|1206
1594211100000|2020-07-08 12:25:00|1804.68|1803.88|1802.77|1802.27|1804.9|1804.36|1802.49|1801.91|1153
1594211400000|2020-07-08 12:30:00|1802.92|1802.12|1803.55|1803.05|1803.75|1803.24|1802.43|1801.83|1026
1594211700000|2020-07-08 12:35:00|1803.56|1803.06|1803.31|1802.81|1803.92|1803.42|1802.26|1801.7|1083
1594212000000|2020-07-08 12:40:00|1803.32|1802.82|1804.18|1803.38|1804.57|1804.07|1802.98|1802.35|1072
1594212300000|2020-07-08 12:45:00|1804.13|1803.33|1804.01|1803.51|1805.13|1804.5|1803.9|1803.33|1120
1594212600000|2020-07-08 12:50:00|1804.23|1803.73|1804.08|1803.58|1804.7|1804.13|1803.5|1802.81|902
1594212900000|2020-07-08 12:55:00|1804.15|1803.65|1804.16|1803.66|1804.93|1804.33|1803.52|1803.02|1013
1594213200000|2020-07-08 13:00:00|1804.12|1803.62|1807.62|1807.12|1808.06|1807.45|1804.12|1803.62|1753
1594213500000|2020-07-08 13:05:00|1807.54|1807.04|1808.02|1807.22|1809.02|1808.38|1806.76|1806.04|1633
1594213800000|2020-07-08 13:10:00|1808.03|1807.23|1808.2|1807.7|1808.8|1808.24|1807.27|1806.66|1436
1594214100000|2020-07-08 13:15:00|1808.17|1807.67|1809.94|1809.44|1810.44|1809.94|1808.11|1807.54|1565
1594214400000|2020-07-08 13:20:00|1809.93|1809.43|1811.36|1810.86|1812.19|1811.39|1809.5|1808.95|1482
1594214700000|2020-07-08 13:25:00|1811.4|1810.9|1812.12|1811.62|1812.56|1811.97|1810.63|1810.03|1467
1594215000000|2020-07-08 13:30:00|1812.21|1811.71|1815.23|1814.43|1815.47|1814.81|1811.42|1810.66|1845
1594215300000|2020-07-08 13:35:00|1815.25|1814.45|1814.17|1813.67|1815.74|1815.09|1812.85|1812.35|1687
1594215600000|2020-07-08 13:40:00|1814.14|1813.64|1814.1|1813.6|1814.66|1814.16|1813.15|1812.61|1544
1594215900000|2020-07-08 13:45:00|1814.04|1813.54|1813.39|1812.89|1815.71|1815.1|1813.38|1812.76|1624
1594216200000|2020-07-08 13:50:00|1813.35|1812.85|1809.5|1809|1814.24|1813.74|1809.47|1808.86|1821
1594216500000|2020-07-08 13:55:00|1809.57|1809.07|1810.76|1810.26|1812.36|1811.66|1809.3|1808.62|1550
1594216800000|2020-07-08 14:00:00|1810.87|1810.37|1811.99|1811.49|1812.06|1811.49|1809.6|1809.06|1640
1594217100000|2020-07-08 14:05:00|1812.02|1811.52|1813.24|1812.74|1813.88|1813.31|1811.24|1810.74|1611
1594217400000|2020-07-08 14:10:00|1813.26|1812.76|1813.19|1812.69|1814.07|1813.46|1812.99|1812.49|1246
1594217700000|2020-07-08 14:15:00|1813.21|1812.71|1813.58|1813.08|1814.38|1813.88|1812.34|1811.84|1360
1594218000000|2020-07-08 14:20:00|1813.52|1813.02|1817.76|1817.26|1817.85|1817.33|1813.52|1813.02|1453
1594218300000|2020-07-08 14:25:00|1817.77|1817.27|1816.01|1815.21|1818.34|1817.84|1815.2|1814.61|1575
1594218600000|2020-07-08 14:30:00|1815.99|1815.19|1815.59|1815.09|1816.41|1815.73|1813.85|1813.35|1499
1594218900000|2020-07-08 14:35:00|1815.58|1815.08|1814.26|1813.76|1816.26|1815.76|1814.04|1813.46|1385
1594219200000|2020-07-08 14:40:00|1814.27|1813.77|1812.93|1812.43|1814.65|1814.15|1812.76|1812.26|1303
1594219500000|2020-07-08 14:45:00|1812.95|1812.45|1816.57|1815.77|1816.88|1816.31|1812.88|1812.33|1642
1594219800000|2020-07-08 14:50:00|1816.33|1815.83|1814.36|1813.86|1816.38|1815.88|1813.39|1812.89|1596
1594220100000|2020-07-08 14:55:00|1814.39|1813.89|1812.24|1811.74|1814.7|1814.2|1812.1|1811.6|1574
1594220400000|2020-07-08 15:00:00|1812.33|1811.83|1813.4|1812.6|1813.72|1813.07|1811.24|1810.73|1642
1594220700000|2020-07-08 15:05:00|1813.35|1812.55|1812.09|1811.29|1814.32|1813.64|1811.32|1810.82|1598
1594221000000|2020-07-08 15:10:00|1812.07|1811.27|1812.32|1811.82|1812.86|1812.22|1811.49|1810.9|1407
1594221300000|2020-07-08 15:15:00|1812.31|1811.81|1811.16|1810.66|1813.49|1812.86|1811.11|1810.55|1543
1594221600000|2020-07-08 15:20:00|1811.31|1810.81|1811.31|1810.51|1811.87|1811.26|1809.15|1808.52|1780
1594221900000|2020-07-08 15:25:00|1811.19|1810.39|1809.42|1808.92|1811.19|1810.63|1809.17|1808.64|1580
1594222200000|2020-07-08 15:30:00|1809.4|1808.9|1810.45|1809.95|1811.09|1810.59|1809.11|1808.61|1386
1594222500000|2020-07-08 15:35:00|1810.47|1809.97|1811.3|1810.8|1811.78|1811.28|1810.12|1809.62|1216
1594222800000|2020-07-08 15:40:00|1811.28|1810.78|1810.3|1809.8|1811.88|1811.32|1810.18|1809.68|1329
1594223100000|2020-07-08 15:45:00|1810.29|1809.79|1811.74|1811.24|1812.24|1811.74|1809.98|1809.48|1258
1594223400000|2020-07-08 15:50:00|1811.73|1811.23|1811.07|1810.57|1811.95|1811.45|1810.87|1810.37|1036
1594223700000|2020-07-08 15:55:00|1811.06|1810.56|1811.74|1810.94|1812.12|1811.61|1810.48|1809.98|1158
1594224000000|2020-07-08 16:00:00|1811.75|1810.95|1812.78|1812.28|1812.94|1812.31|1811.47|1810.8|1253
1594224300000|2020-07-08 16:05:00|1812.79|1812.29|1812.77|1812.27|1813.66|1813.07|1812.58|1812.08|1074
1594224600000|2020-07-08 16:10:00|1812.76|1812.26|1813.59|1813.09|1813.87|1813.31|1812.66|1812.16|1135
1594224900000|2020-07-08 16:15:00|1813.57|1813.07|1813.34|1812.84|1814.37|1813.87|1812.94|1812.42|1101
1594225200000|2020-07-08 16:20:00|1813.35|1812.85|1812.32|1811.82|1813.62|1813.1|1811.94|1811.32|1174
1594225500000|2020-07-08 16:25:00|1812.37|1811.87|1812.28|1811.78|1812.81|1812.31|1811.92|1811.31|887
1594225800000|2020-07-08 16:30:00|1812.25|1811.75|1812.94|1812.44|1813.15|1812.55|1812.24|1811.68|966
1594226100000|2020-07-08 16:35:00|1812.91|1812.41|1812.08|1811.58|1813.1|1812.48|1811.94|1811.34|946
1594226400000|2020-07-08 16:40:00|1812.14|1811.64|1812.45|1811.95|1812.63|1812.12|1811.63|1811.13|1122
1594226700000|2020-07-08 16:45:00|1812.42|1811.92|1812.86|1812.36|1813.05|1812.46|1812.07|1811.54|903
1594227000000|2020-07-08 16:50:00|1812.88|1812.38|1813.13|1812.63|1813.49|1812.85|1812.77|1812.13|769
1594227300000|2020-07-08 16:55:00|1813.16|1812.66|1812.88|1812.38|1813.32|1812.78|1812.11|1811.54|960
1594227600000|2020-07-08 17:00:00|1812.81|1812.31|1813.3|1812.8|1813.62|1812.99|1812.4|1811.77|1074
1594227900000|2020-07-08 17:05:00|1813.31|1812.81|1813.09|1812.59|1813.51|1812.85|1812.51|1811.82|854
1594228200000|2020-07-08 17:10:00|1813.06|1812.56|1813.06|1812.56|1813.89|1813.27|1812.81|1812.21|871
1594228500000|2020-07-08 17:15:00|1813.07|1812.57|1813.68|1813.18|1814.21|1813.6|1812.63|1812.03|943
1594228800000|2020-07-08 17:20:00|1813.74|1813.24|1813.31|1812.81|1814.48|1813.87|1813.06|1812.48|1108
1594229100000|2020-07-08 17:25:00|1813.32|1812.82|1811.18|1810.68|1813.43|1812.82|1811.09|1810.47|1489
1594229400000|2020-07-08 17:30:00|1811.2|1810.7|1811.39|1810.89|1812.03|1811.45|1810.05|1809.35|1161
1594229700000|2020-07-08 17:35:00|1811.22|1810.72|1811.65|1811.15|1812.17|1811.64|1810.95|1810.39|792
1594230000000|2020-07-08 17:40:00|1811.64|1811.14|1811.71|1811.21|1812.09|1811.59|1810.82|1810.2|671
1594230300000|2020-07-08 17:45:00|1811.69|1811.19|1811.8|1811.3|1812.18|1811.68|1811.53|1810.9|626
1594230600000|2020-07-08 17:50:00|1811.81|1811.31|1811.28|1810.48|1812.04|1811.54|1810.88|1810.38|809
1594230900000|2020-07-08 17:55:00|1811.14|1810.64|1811.05|1810.25|1811.47|1810.95|1810.28|1809.71|1003
1594231200000|2020-07-08 18:00:00|1811.02|1810.22|1810.52|1809.72|1811.67|1811.1|1810.32|1809.65|1132
1594231500000|2020-07-08 18:05:00|1810.54|1809.74|1810.08|1809.58|1810.89|1810.34|1810.02|1809.36|931
1594231800000|2020-07-08 18:10:00|1810.07|1809.57|1810.16|1809.66|1810.55|1809.97|1809.78|1809.11|846
1594232100000|2020-07-08 18:15:00|1810.15|1809.65|1810.11|1809.61|1810.35|1809.8|1809.93|1809.28|548
1594232400000|2020-07-08 18:20:00|1810.12|1809.62|1810.02|1809.52|1810.43|1809.82|1809.87|1809.24|642
1594232700000|2020-07-08 18:25:00|1810.04|1809.54|1810.37|1809.57|1810.51|1809.88|1809.62|1808.98|804
1594233000000|2020-07-08 18:30:00|1810.38|1809.58|1809.55|1808.75|1810.42|1809.83|1808.46|1807.66|887
1594233300000|2020-07-08 18:35:00|1809.44|1808.94|1807.99|1807.49|1809.49|1808.98|1807.8|1807.23|1113
1594233600000|2020-07-08 18:40:00|1808.03|1807.53|1807.85|1807.05|1808.38|1807.83|1807.22|1806.61|1104
1594233900000|2020-07-08 18:45:00|1807.82|1807.02|1807.27|1806.77|1808.21|1807.63|1807.05|1806.42|1126
1594234200000|2020-07-08 18:50:00|1807.3|1806.8|1807.73|1807.23|1807.92|1807.36|1807|1806.38|908
1594234500000|2020-07-08 18:55:00|1807.83|1807.03|1808.88|1808.08|1809.05|1808.5|1807.63|1806.98|849
1594234800000|2020-07-08 19:00:00|1808.87|1808.07|1809.7|1809.2|1809.84|1809.29|1808.41|1807.87|727
1594235100000|2020-07-08 19:05:00|1809.71|1809.21|1809.75|1809.25|1810.02|1809.44|1809.16|1808.48|660
1594235400000|2020-07-08 19:10:00|1809.78|1808.98|1810.32|1809.82|1810.56|1809.93|1809.54|1808.74|781
1594235700000|2020-07-08 19:15:00|1810.4|1809.9|1811.04|1810.54|1811.18|1810.61|1810.21|1809.5|826
1594236000000|2020-07-08 19:20:00|1811.05|1810.55|1810.37|1809.87|1811.18|1810.63|1809.93|1809.3|827
1594236300000|2020-07-08 19:25:00|1810.29|1809.79|1810.36|1809.86|1810.6|1810.07|1810.25|1809.54|782
1594236600000|2020-07-08 19:30:00|1810.37|1809.87|1810.1|1809.6|1810.67|1810.08|1809.91|1809.32|850
1594236900000|2020-07-08 19:35:00|1810.11|1809.61|1809.97|1809.17|1810.37|1809.81|1809.63|1809.06|681
1594237200000|2020-07-08 19:40:00|1809.98|1809.18|1810.22|1809.72|1810.42|1809.92|1809.74|1809.18|601
1594237500000|2020-07-08 19:45:00|1810.21|1809.71|1809.57|1808.77|1810.36|1809.81|1809.09|1808.59|783
1594237800000|2020-07-08 19:50:00|1809.55|1808.75|1809.46|1808.96|1810.03|1809.36|1809.26|1808.58|989
1594238100000|2020-07-08 19:55:00|1809.48|1808.98|1809.6|1809.1|1810.21|1809.61|1809.07|1808.49|950
1594238400000|2020-07-08 20:00:00|1809.57|1809.07|1809.51|1809.01|1809.68|1809.13|1809.3|1808.69|321
1594238700000|2020-07-08 20:05:00|1809.52|1809.02|1809.57|1808.77|1809.66|1809.12|1809.27|1808.68|348
1594239000000|2020-07-08 20:10:00|1809.56|1808.76|1809.21|1808.71|1809.61|1809.11|1809.18|1808.49|221
1594239300000|2020-07-08 20:15:00|1809.2|1808.7|1809.05|1808.55|1809.29|1808.77|1808.8|1808.17|270
1594239600000|2020-07-08 20:20:00|1809.04|1808.54|1809.51|1808.71|1809.75|1809.05|1808.82|1808.32|301
1594239900000|2020-07-08 20:25:00|1809.47|1808.67|1809.1|1808.3|1809.78|1809.28|1808.84|1808.17|285
1594240200000|2020-07-08 20:30:00|1809.12|1808.32|1809.19|1808.69|1809.35|1808.82|1808.81|1808.13|250
1594240500000|2020-07-08 20:35:00|1809.17|1808.67|1809.24|1808.74|1809.36|1808.86|1809.14|1808.64|212
1594240800000|2020-07-08 20:40:00|1809.23|1808.73|1808.99|1808.49|1809.37|1808.87|1808.97|1808.34|184
1594241100000|2020-07-08 20:45:00|1809.19|1808.39|1809.22|1808.72|1809.41|1808.76|1808.95|1808.35|267
1594241400000|2020-07-08 20:50:00|1809.21|1808.71|1809.05|1808.25|1809.54|1808.95|1808.79|1808.13|300
1594241700000|2020-07-08 20:55:00|1809.08|1808.28|1809.98|1809.18|1810.28|1809.48|1808.63|1807.83|244
1594245600000|2020-07-08 22:00:00|1809.79|1808.99|1810.34|1809.54|1810.69|1809.89|1809.25|1808.45|408
1594245900000|2020-07-08 22:05:00|1810.31|1809.51|1810.96|1810.16|1812.05|1811.25|1809.71|1808.91|426
1594246200000|2020-07-08 22:10:00|1810.95|1810.15|1810.58|1809.78|1811.16|1810.36|1810.11|1809.31|277
1594246500000|2020-07-08 22:15:00|1810.54|1809.74|1810.88|1810.08|1811.59|1810.79|1810.25|1809.45|267
1594246800000|2020-07-08 22:20:00|1810.9|1810.1|1810.69|1809.89|1811.45|1810.65|1810.61|1809.81|241
1594247100000|2020-07-08 22:25:00|1810.68|1809.88|1810.68|1809.88|1811.08|1810.28|1810.45|1809.65|161
1594247400000|2020-07-08 22:30:00|1810.67|1809.87|1810.56|1809.76|1810.94|1810.14|1809.97|1809.17|285
1594247700000|2020-07-08 22:35:00|1810.55|1809.75|1810.29|1809.49|1810.68|1809.88|1809.99|1809.19|223
1594248000000|2020-07-08 22:40:00|1810.33|1809.53|1811.22|1810.42|1811.22|1810.42|1810.01|1809.21|246
1594248300000|2020-07-08 22:45:00|1811.01|1810.21|1810.76|1809.96|1811.37|1810.57|1810.55|1809.75|268
1594248600000|2020-07-08 22:50:00|1810.79|1809.99|1810.6|1809.8|1811.1|1810.3|1810.07|1809.27|277
1594248900000|2020-07-08 22:55:00|1810.61|1809.81|1810.15|1809.35|1810.64|1809.84|1809.99|1809.19|236
1594249200000|2020-07-08 23:00:00|1810.1|1809.3|1810.66|1809.86|1810.79|1809.99|1809.96|1809.16|257
1594249500000|2020-07-08 23:05:00|1810.72|1809.92|1810.46|1809.66|1810.88|1810.08|1810.13|1809.33|221
1594249800000|2020-07-08 23:10:00|1810.45|1809.65|1810.46|1809.66|1810.71|1809.91|1810.23|1809.43|175
1594250100000|2020-07-08 23:15:00|1810.5|1809.7|1810.79|1809.99|1810.86|1810.06|1810.26|1809.46|221
1594250400000|2020-07-08 23:20:00|1810.71|1809.91|1810.61|1809.81|1811.23|1810.43|1810.46|1809.66|211
1594250700000|2020-07-08 23:25:00|1810.63|1809.83|1810.29|1809.49|1811.24|1810.44|1809.96|1809.16|262
1594251000000|2020-07-08 23:30:00|1810.32|1809.52|1810.28|1809.48|1810.46|1809.66|1809.69|1808.89|367
1594251300000|2020-07-08 23:35:00|1810.2|1809.4|1809.28|1808.48|1810.59|1809.79|1808.93|1808.13|392
1594251600000|2020-07-08 23:40:00|1809.4|1808.6|1809.68|1808.88|1809.88|1809.24|1809.09|1808.29|421
1594251900000|2020-07-08 23:45:00|1809.69|1808.89|1809.27|1808.47|1809.81|1809.01|1808.68|1807.88|413
1594252200000|2020-07-08 23:50:00|1809.26|1808.46|1808.88|1808.08|1809.39|1808.59|1808.78|1807.98|321
1594252500000|2020-07-08 23:55:00|1808.86|1808.06|1809.74|1808.94|1810.09|1809.29|1808.58|1808.02|419
1594252800000|2020-07-09 00:00:00|1809.75|1808.95|1810.34|1809.54|1810.44|1809.64|1809.24|1808.44|452
1594253100000|2020-07-09 00:05:00|1810.37|1809.57|1809.08|1808.28|1810.45|1809.8|1808.76|1808.11|676
1594253400000|2020-07-09 00:10:00|1809.05|1808.25|1809.37|1808.57|1809.4|1808.76|1808.39|1807.76|514
1594253700000|2020-07-09 00:15:00|1809.29|1808.49|1808.71|1807.91|1809.54|1808.82|1808.5|1807.76|424
1594254000000|2020-07-09 00:20:00|1808.73|1807.93|1808.35|1807.55|1808.98|1808.19|1808.15|1807.53|378
1594254300000|2020-07-09 00:25:00|1808.34|1807.54|1808.67|1807.87|1808.72|1808.08|1807.97|1807.31|438
1594254600000|2020-07-09 00:30:00|1808.62|1807.82|1808.96|1808.16|1809.32|1808.52|1808.47|1807.82|350
1594254900000|2020-07-09 00:35:00|1808.95|1808.15|1808.53|1808.03|1809.91|1809.11|1808.51|1808.01|557
1594255200000|2020-07-09 00:40:00|1808.52|1808.02|1806.89|1806.39|1808.62|1808.03|1806.76|1805.96|510
1594255500000|2020-07-09 00:45:00|1807.01|1806.51|1807.22|1806.42|1807.87|1807.07|1806.73|1806.08|603
1594255800000|2020-07-09 00:50:00|1807.11|1806.31|1807.1|1806.6|1807.75|1806.95|1806.28|1805.78|680
1594256100000|2020-07-09 00:55:00|1807.05|1806.55|1807.27|1806.77|1808.07|1807.57|1807.05|1806.55|648
1594256400000|2020-07-09 01:00:00|1807.28|1806.78|1808.32|1807.82|1808.65|1808.06|1806.81|1806.24|888
1594256700000|2020-07-09 01:05:00|1808.28|1807.78|1808.39|1807.59|1808.93|1808.13|1807.91|1807.34|806
1594257000000|2020-07-09 01:10:00|1808.34|1807.54|1807.31|1806.51|1808.66|1807.9|1807.05|1806.25|800
1594257300000|2020-07-09 01:15:00|1807.5|1806.7|1807.37|1806.57|1807.68|1806.88|1806.66|1805.86|771
1594257600000|2020-07-09 01:20:00|1807.4|1806.6|1807.83|1807.03|1807.88|1807.26|1807.25|1806.59|529
1594257900000|2020-07-09 01:25:00|1807.81|1807.01|1807.59|1807.09|1808.01|1807.34|1807.2|1806.59|573
1594258200000|2020-07-09 01:30:00|1807.7|1807.2|1808.5|1807.7|1808.84|1808.31|1807.43|1806.87|722
1594258500000|2020-07-09 01:35:00|1808.32|1807.82|1808.93|1808.13|1809.16|1808.54|1808.01|1807.48|582
1594258800000|2020-07-09 01:40:00|1808.9|1808.1|1809.61|1808.81|1809.74|1808.94|1808.61|1807.87|547
1594259100000|2020-07-09 01:45:00|1809.68|1808.88|1810.43|1809.63|1810.84|1810.04|1808.82|1808.02|806
1594259400000|2020-07-09 01:50:00|1810.35|1809.55|1810.59|1809.79|1810.9|1810.1|1809.89|1809.16|643
1594259700000|2020-07-09 01:55:00|1810.53|1809.73|1810.28|1809.48|1810.95|1810.15|1810.08|1809.28|580
1594260000000|2020-07-09 02:00:00|1810.26|1809.46|1810.73|1809.93|1810.94|1810.14|1810.05|1809.25|551
1594260300000|2020-07-09 02:05:00|1810.86|1810.06|1809.38|1808.58|1810.94|1810.14|1809.09|1808.49|562
1594260600000|2020-07-09 02:10:00|1809.23|1808.73|1809.36|1808.56|1809.72|1809.09|1809.17|1808.47|473
1594260900000|2020-07-09 02:15:00|1809.35|1808.55|1809.52|1808.72|1809.6|1808.99|1808.91|1808.39|250
1594261200000|2020-07-09 02:20:00|1809.32|1808.82|1809.47|1808.67|1809.98|1809.29|1809.18|1808.59|311
1594261500000|2020-07-09 02:25:00|1809.48|1808.68|1809.53|1808.73|1809.69|1808.93|1809.2|1808.5|324
1594261800000|2020-07-09 02:30:00|1809.52|1808.72|1809.85|1809.05|1810.02|1809.45|1809.13|1808.45|480
1594262100000|2020-07-09 02:35:00|1809.84|1809.04|1809.54|1808.74|1809.96|1809.28|1808.97|1808.33|418
1594262400000|2020-07-09 02:40:00|1809.26|1808.76|1809.56|1808.76|1809.62|1808.97|1808.86|1808.21|425
1594262700000|2020-07-09 02:45:00|1809.54|1808.74|1809.38|1808.58|1809.96|1809.17|1809.12|1808.47|381
1594263000000|2020-07-09 02:50:00|1809.52|1808.72|1809.07|1808.57|1810.06|1809.26|1808.98|1808.39|383
1594263300000|2020-07-09 02:55:00|1809.03|1808.53|1809.61|1808.81|1809.69|1808.99|1808.98|1808.48|330
1594263600000|2020-07-09 03:00:00|1809.6|1808.8|1809.08|1808.58|1809.83|1809.23|1809.01|1808.4|369
1594263900000|2020-07-09 03:05:00|1809.07|1808.57|1808.89|1808.09|1809.6|1808.95|1808.68|1808.03|375
1594264200000|2020-07-09 03:10:00|1808.95|1808.15|1808.5|1807.7|1809.3|1808.5|1808.39|1807.69|317
1594264500000|2020-07-09 03:15:00|1808.52|1807.72|1808.65|1808.15|1808.93|1808.23|1808.19|1807.58|315
1594264800000|2020-07-09 03:20:00|1808.64|1808.14|1808.62|1808.12|1809.08|1808.47|1808.42|1807.88|303
1594265100000|2020-07-09 03:25:00|1808.63|1808.13|1809.02|1808.52|1809.22|1808.6|1808.62|1808.12|227
1594265400000|2020-07-09 03:30:00|1809.03|1808.53|1809.02|1808.52|1809.34|1808.66|1808.74|1808.23|292
1594265700000|2020-07-09 03:35:00|1809.03|1808.53|1809.01|1808.51|1809.55|1808.75|1808.77|1808.19|360
1594266000000|2020-07-09 03:40:00|1809.02|1808.52|1809.54|1809.04|1809.75|1809.12|1808.99|1808.48|452
1594266300000|2020-07-09 03:45:00|1809.53|1809.03|1809.65|1809.15|1809.85|1809.24|1809.28|1808.77|500
1594266600000|2020-07-09 03:50:00|1809.66|1809.16|1809.5|1809|1809.74|1809.24|1809.34|1808.84|364
1594266900000|2020-07-09 03:55:00|1809.49|1808.99|1809.65|1809.15|1809.96|1809.34|1809.4|1808.9|338
1594267200000|2020-07-09 04:00:00|1809.9|1809.1|1809.72|1808.92|1810.13|1809.57|1809.49|1808.92|494
1594267500000|2020-07-09 04:05:00|1809.56|1809.06|1810.04|1809.54|1810.72|1810.06|1809.31|1808.79|491
1594267800000|2020-07-09 04:10:00|1810.1|1809.6|1810.57|1810.07|1810.62|1810.07|1809.86|1809.2|403
1594268100000|2020-07-09 04:15:00|1810.59|1810.09|1810.81|1810.31|1811.01|1810.32|1810.22|1809.49|483
1594268400000|2020-07-09 04:20:00|1810.98|1810.18|1811.43|1810.93|1811.82|1811.02|1810.25|1809.75|639
1594268700000|2020-07-09 04:25:00|1811.42|1810.92|1811.85|1811.05|1812.56|1812.06|1811.34|1810.65|602
1594269000000|2020-07-09 04:30:00|1811.77|1810.97|1811.43|1810.93|1811.94|1811.37|1810.96|1810.38|528
1594269300000|2020-07-09 04:35:00|1811.54|1810.74|1811.46|1810.66|1811.75|1811.14|1810.68|1810.05|490
1594269600000|2020-07-09 04:40:00|1811.3|1810.8|1811.64|1810.84|1811.81|1811.15|1811.26|1810.59|447
1594269900000|2020-07-09 04:45:00|1811.65|1810.85|1811.37|1810.57|1811.81|1811.17|1811.21|1810.48|391
1594270200000|2020-07-09 04:50:00|1811.38|1810.58|1811.46|1810.66|1811.72|1811.18|1811.08|1810.4|288
1594270500000|2020-07-09 04:55:00|1811.48|1810.68|1812.22|1811.42|1812.23|1811.59|1811.3|1810.63|322
1594270800000|2020-07-09 05:00:00|1812.09|1811.59|1812.4|1811.6|1812.49|1811.84|1811.68|1810.88|359
1594271100000|2020-07-09 05:05:00|1812.39|1811.59|1812.27|1811.77|1812.63|1811.89|1812.03|1811.38|346
1594271400000|2020-07-09 05:10:00|1812.31|1811.81|1811.98|1811.48|1812.32|1811.81|1811.35|1810.8|403
1594271700000|2020-07-09 05:15:00|1811.94|1811.44|1811.65|1810.85|1812.18|1811.53|1811.53|1810.82|340
1594272000000|2020-07-09 05:20:00|1811.66|1810.86|1811.22|1810.72|1811.91|1811.24|1811.13|1810.47|420
1594272300000|2020-07-09 05:25:00|1811.28|1810.78|1812.56|1811.76|1812.61|1811.96|1811.25|1810.57|389
1594272600000|2020-07-09 05:30:00|1812.45|1811.65|1812.23|1811.73|1813.28|1812.55|1812.14|1811.61|881
1594272900000|2020-07-09 05:35:00|1812.55|1811.75|1813.08|1812.28|1813.48|1812.68|1812.29|1811.64|746
1594273200000|2020-07-09 05:40:00|1813.07|1812.27|1812.23|1811.73|1813.41|1812.75|1812.2|1811.64|666
1594273500000|2020-07-09 05:45:00|1812.22|1811.72|1812.53|1811.73|1813.4|1812.84|1811.47|1810.84|880
1594273800000|2020-07-09 05:50:00|1812.87|1812.07|1812.59|1811.79|1813.15|1812.53|1812|1811.21|610
1594274100000|2020-07-09 05:55:00|1812.55|1811.75|1811.96|1811.16|1813.54|1812.96|1811.83|1811.16|648
1594274400000|2020-07-09 06:00:00|1811.95|1811.15|1812.64|1812.14|1812.87|1812.2|1811.37|1810.83|862
1594274700000|2020-07-09 06:05:00|1812.68|1812.18|1813.29|1812.49|1813.36|1812.72|1812.56|1811.92|620
1594275000000|2020-07-09 06:10:00|1813.28|1812.48|1813.29|1812.49|1813.39|1812.89|1812.66|1812|771
1594275300000|2020-07-09 06:15:00|1813.28|1812.48|1811.67|1811.17|1813.4|1812.83|1810.87|1810.07|941
1594275600000|2020-07-09 06:20:00|1811.69|1811.19|1810.4|1809.9|1812.13|1811.5|1810.19|1809.52|1170
1594275900000|2020-07-09 06:25:00|1810.54|1809.74|1810.83|1810.33|1811.2|1810.7|1810.1|1809.59|989
1594276200000|2020-07-09 06:30:00|1810.87|1810.37|1810.91|1810.11|1811.35|1810.78|1810.66|1810.04|886
1594276500000|2020-07-09 06:35:00|1810.68|1810.18|1811.17|1810.67|1811.75|1811.08|1810.66|1810.09|715
1594276800000|2020-07-09 06:40:00|1811.41|1810.61|1811.39|1810.89|1812.36|1811.71|1811.04|1810.45|856
1594277100000|2020-07-09 06:45:00|1811.35|1810.85|1813.35|1812.85|1813.6|1813.04|1810.86|1810.36|943
1594277400000|2020-07-09 06:50:00|1813.34|1812.84|1813.73|1813.23|1814.83|1814.33|1813.34|1812.84|943
1594277700000|2020-07-09 06:55:00|1813.77|1813.27|1814.44|1813.64|1814.52|1814|1813.25|1812.75|839
1594278000000|2020-07-09 07:00:00|1814.43|1813.63|1812.89|1812.39|1814.45|1813.79|1812.64|1812.07|966
1594278300000|2020-07-09 07:05:00|1812.86|1812.36|1813.43|1812.93|1813.66|1813.04|1812.63|1812.08|739
1594278600000|2020-07-09 07:10:00|1813.42|1812.92|1814.23|1813.73|1814.73|1814.18|1813.42|1812.86|838
1594278900000|2020-07-09 07:15:00|1814.32|1813.82|1813.93|1813.43|1814.61|1813.94|1813.75|1813.2|818
1594279200000|2020-07-09 07:20:00|1813.94|1813.44|1813.85|1813.35|1814.22|1813.65|1813.56|1812.89|747
1594279500000|2020-07-09 07:25:00|1813.84|1813.34|1812.84|1812.34|1814|1813.36|1812.8|1812.2|976
1594279800000|2020-07-09 07:30:00|1812.85|1812.35|1811.22|1810.72|1813.21|1812.58|1810.97|1810.47|1158
1594280100000|2020-07-09 07:35:00|1811.26|1810.76|1811.37|1810.87|1812|1811.36|1810.62|1810.04|1259
1594280400000|2020-07-09 07:40:00|1811.39|1810.89|1810.98|1810.18|1811.75|1811.19|1810.62|1810.01|994
1594280700000|2020-07-09 07:45:00|1811.01|1810.21|1812.84|1812.34|1812.92|1812.35|1810.53|1809.94|792
1594281000000|2020-07-09 07:50:00|1812.8|1812.3|1812.49|1811.99|1813.32|1812.7|1811.73|1811.23|1122
1594281300000|2020-07-09 07:55:00|1812.5|1812|1813.16|1812.66|1813.55|1813.01|1812.35|1811.67|830
1594281600000|2020-07-09 08:00:00|1813.15|1812.65|1813.15|1812.65|1813.72|1813.09|1812.9|1812.31|921
1594281900000|2020-07-09 08:05:00|1813.02|1812.52|1814.08|1813.58|1814.6|1813.94|1812.77|1812.27|1223
1594282200000|2020-07-09 08:10:00|1814.1|1813.6|1813.57|1813.07|1814.21|1813.69|1813.25|1812.75|1033
1594282500000|2020-07-09 08:15:00|1813.58|1813.08|1812.45|1811.65|1814.1|1813.47|1812.23|1811.51|1027
1594282800000|2020-07-09 08:20:00|1812.48|1811.68|1813.58|1812.78|1813.62|1812.99|1812.26|1811.65|846
1594283100000|2020-07-09 08:25:00|1813.59|1812.79|1815.29|1814.79|1815.62|1814.94|1813.34|1812.76|1023
1594283400000|2020-07-09 08:30:00|1815.27|1814.77|1815.44|1814.64|1816|1815.29|1815|1814.48|1072
1594283700000|2020-07-09 08:35:00|1815.46|1814.66|1816.29|1815.79|1816.58|1815.98|1815.22|1814.63|935
1594284000000|2020-07-09 08:40:00|1816.23|1815.73|1815.52|1815.02|1816.48|1815.9|1815.21|1814.7|974
1594284300000|2020-07-09 08:45:00|1815.47|1814.97|1815.64|1815.14|1816.43|1815.81|1815.33|1814.83|935
1594284600000|2020-07-09 08:50:00|1815.53|1815.03|1815.97|1815.47|1816.18|1815.6|1815.53|1815.03|797
1594284900000|2020-07-09 08:55:00|1815.96|1815.46|1815.03|1814.53|1816.48|1815.93|1814.99|1814.49|849
1594285200000|2020-07-09 09:00:00|1814.99|1814.49|1814.48|1813.98|1815.52|1814.89|1814.17|1813.67|962
1594285500000|2020-07-09 09:05:00|1814.49|1813.99|1813.96|1813.46|1815.15|1814.65|1813.82|1813.32|920
1594285800000|2020-07-09 09:10:00|1813.99|1813.49|1814.32|1813.82|1814.63|1814.13|1813.82|1813.32|588
1594286100000|2020-07-09 09:15:00|1814.31|1813.81|1815.56|1815.06|1815.66|1815.16|1813.96|1813.46|773
1594286400000|2020-07-09 09:20:00|1815.57|1815.07|1814.51|1814.01|1815.63|1815.13|1814.45|1813.95|704
1594286700000|2020-07-09 09:25:00|1814.49|1813.99|1813.72|1813.22|1814.62|1814.12|1813.62|1813.12|935
1594287000000|2020-07-09 09:30:00|1813.64|1813.14|1813.04|1812.54|1813.81|1813.31|1812.67|1812.17|824
1594287300000|2020-07-09 09:35:00|1813.05|1812.55|1814|1813.5|1814.18|1813.65|1813.04|1812.54|707
1594287600000|2020-07-09 09:40:00|1813.98|1813.48|1813.7|1813.2|1814.27|1813.61|1813.62|1813.01|561
1594287900000|2020-07-09 09:45:00|1813.69|1813.19|1814.28|1813.78|1814.39|1813.87|1813.55|1812.92|801
1594288200000|2020-07-09 09:50:00|1814.51|1813.71|1813.58|1813.08|1814.55|1813.96|1813.49|1812.97|817
1594288500000|2020-07-09 09:55:00|1813.61|1813.11|1813.42|1812.92|1813.98|1813.35|1813.18|1812.68|754
1594288800000|2020-07-09 10:00:00|1813.43|1812.93|1814.22|1813.72|1814.4|1813.73|1813.26|1812.76|648
1594289100000|2020-07-09 10:05:00|1814.21|1813.71|1814.68|1814.18|1815.33|1814.79|1814.02|1813.41|836
1594289400000|2020-07-09 10:10:00|1814.67|1814.17|1814.27|1813.77|1814.74|1814.2|1813.91|1813.4|558
1594289700000|2020-07-09 10:15:00|1814.28|1813.78|1814.53|1813.73|1814.68|1814.11|1814.03|1813.43|589
1594290000000|2020-07-09 10:20:00|1814.35|1813.85|1813.88|1813.38|1814.6|1814.09|1813.58|1812.93|615
1594290300000|2020-07-09 10:25:00|1813.9|1813.4|1813.8|1813.3|1814.41|1813.86|1813.44|1812.87|579
1594290600000|2020-07-09 10:30:00|1813.83|1813.33|1812.33|1811.83|1813.98|1813.48|1811.99|1811.36|1243
1594290900000|2020-07-09 10:35:00|1812.36|1811.86|1813.07|1812.57|1813.14|1812.64|1811.88|1811.28|1027
1594291200000|2020-07-09 10:40:00|1813.08|1812.58|1811.97|1811.47|1813.38|1812.88|1811.53|1811.03|986
1594291500000|2020-07-09 10:45:00|1811.96|1811.46|1809.87|1809.37|1811.97|1811.47|1809.1|1808.44|1364
1594291800000|2020-07-09 10:50:00|1809.85|1809.35|1809.08|1808.28|1811.11|1810.61|1808.04|1807.54|1241
1594292100000|2020-07-09 10:55:00|1809.05|1808.55|1808.86|1808.36|1809.58|1809.03|1806.07|1805.5|1512
1594292400000|2020-07-09 11:00:00|1808.82|1808.32|1808.21|1807.71|1809.63|1809|1806.3|1805.59|1306
1594292700000|2020-07-09 11:05:00|1808.27|1807.77|1809.67|1809.17|1810.12|1809.56|1808.27|1807.77|1068
1594293000000|2020-07-09 11:10:00|1809.72|1809.22|1808.91|1808.41|1810|1809.4|1808.56|1807.91|844
1594293300000|2020-07-09 11:15:00|1808.99|1808.49|1809.75|1808.95|1810.32|1809.71|1808.99|1808.36|926
1594293600000|2020-07-09 11:20:00|1809.73|1808.93|1809.26|1808.46|1809.76|1809.11|1808.35|1807.83|837
1594293900000|2020-07-09 11:25:00|1809.1|1808.6|1809.62|1809.12|1810|1809.26|1808.57|1807.94|853
1594294200000|2020-07-09 11:30:00|1809.61|1809.11|1809.96|1809.46|1810.27|1809.75|1809.13|1808.61|917
1594294500000|2020-07-09 11:35:00|1809.85|1809.35|1808.99|1808.49|1810.44|1809.91|1808.55|1807.98|1114
1594294800000|2020-07-09 11:40:00|1809|1808.5|1810.17|1809.67|1810.51|1809.88|1808.98|1808.48|777
1594295100000|2020-07-09 11:45:00|1810.16|1809.66|1808.5|1808|1810.17|1809.67|1807.58|1806.92|1066
1594295400000|2020-07-09 11:50:00|1808.51|1808.01|1810.14|1809.64|1810.56|1809.94|1808.51|1807.86|1077
1594295700000|2020-07-09 11:55:00|1810.19|1809.39|1808.36|1807.86|1810.57|1809.93|1808.17|1807.65|1018
1594296000000|2020-07-09 12:00:00|1808.3|1807.8|1808.34|1807.84|1809.15|1808.59|1807.41|1806.9|1234
1594296300000|2020-07-09 12:05:00|1808.35|1807.85|1808.73|1808.23|1809.73|1809.1|1808.05|1807.41|1097
1594296600000|2020-07-09 12:10:00|1808.82|1808.32|1808.76|1808.26|1809.61|1808.95|1807.88|1807.32|1013
1594296900000|2020-07-09 12:15:00|1808.91|1808.11|1808.37|1807.87|1808.91|1808.22|1807.6|1806.88|1179
1594297200000|2020-07-09 12:20:00|1808.3|1807.8|1807.76|1807.26|1809.32|1808.74|1805.9|1805.12|1470
1594297500000|2020-07-09 12:25:00|1807.84|1807.34|1807.35|1806.55|1808.32|1807.7|1806.24|1805.66|1179
1594297800000|2020-07-09 12:30:00|1807.34|1806.54|1808.29|1807.79|1809.85|1809.14|1805.46|1804.66|1701
1594298100000|2020-07-09 12:35:00|1808.31|1807.81|1810.63|1809.83|1811.31|1810.51|1808.27|1807.65|1516
1594298400000|2020-07-09 12:40:00|1810.54|1809.74|1811.49|1810.99|1812.82|1812.06|1810.01|1809.4|1498
1594298700000|2020-07-09 12:45:00|1811.47|1810.97|1811.46|1810.96|1813.39|1812.59|1811.01|1810.37|1391
1594299000000|2020-07-09 12:50:00|1811.45|1810.95|1810.33|1809.83|1812.04|1811.43|1810.25|1809.7|1177
1594299300000|2020-07-09 12:55:00|1810.29|1809.79|1811.93|1811.13|1812.28|1811.48|1810.27|1809.59|1040
1594299600000|2020-07-09 13:00:00|1811.98|1811.18|1811.2|1810.7|1811.98|1811.3|1809.39|1808.59|1255
1594299900000|2020-07-09 13:05:00|1811.19|1810.69|1812.66|1811.86|1813.12|1812.62|1810.97|1810.25|1348
1594300200000|2020-07-09 13:10:00|1812.65|1811.85|1813.03|1812.23|1813.39|1812.59|1811.96|1811.27|1161
1594300500000|2020-07-09 13:15:00|1812.98|1812.18|1813.36|1812.56|1813.61|1813.06|1812.34|1811.66|1137
1594300800000|2020-07-09 13:20:00|1813.32|1812.52|1813.83|1813.03|1814.02|1813.37|1812.74|1812|998
1594301100000|2020-07-09 13:25:00|1813.85|1813.05|1813.55|1813.05|1814.81|1814.28|1813.53|1812.92|1181
1594301400000|2020-07-09 13:30:00|1813.77|1812.97|1813.64|1812.84|1814.58|1813.88|1811.78|1811.03|1496
1594301700000|2020-07-09 13:35:00|1813.68|1812.88|1811.44|1810.64|1814.16|1813.48|1809.81|1809.31|1622
1594302000000|2020-07-09 13:40:00|1811.28|1810.78|1811.06|1810.56|1811.98|1811.37|1810.37|1809.8|1541
1594302300000|2020-07-09 13:45:00|1811.01|1810.51|1812.91|1812.41|1813.45|1812.95|1810.89|1810.39|1433
1594302600000|2020-07-09 13:50:00|1812.94|1812.44|1812.79|1812.29|1813.68|1813.08|1812.56|1811.98|1487
1594302900000|2020-07-09 13:55:00|1812.77|1812.27|1812.47|1811.97|1813.6|1813.08|1812.1|1811.46|1286
1594303200000|2020-07-09 14:00:00|1812.44|1811.94|1814.74|1814.24|1815.17|1814.59|1811.25|1810.45|1604
1594303500000|2020-07-09 14:05:00|1814.75|1814.25|1814.37|1813.87|1815.71|1815.21|1814.08|1813.58|1515
1594303800000|2020-07-09 14:10:00|1814.38|1813.88|1813.09|1812.29|1815.32|1814.82|1811.92|1811.23|1513
1594304100000|2020-07-09 14:15:00|1813.07|1812.27|1811.87|1811.07|1813.29|1812.62|1810.72|1810.07|1720
1594304400000|2020-07-09 14:20:00|1811.69|1811.19|1811.69|1811.19|1812.26|1811.76|1810.57|1810.07|1634
1594304700000|2020-07-09 14:25:00|1811.71|1811.21|1814.4|1813.9|1814.57|1813.98|1811.71|1811.21|1494
1594305000000|2020-07-09 14:30:00|1814.39|1813.89|1814.75|1814.25|1815.49|1814.86|1814.1|1813.46|1523
1594305300000|2020-07-09 14:35:00|1814.73|1814.23|1811.81|1811.31|1815.25|1814.75|1810.61|1810.04|1842
1594305600000|2020-07-09 14:40:00|1811.82|1811.32|1809.59|1808.79|1812.31|1811.68|1809.54|1808.74|1857
1594305900000|2020-07-09 14:45:00|1809.58|1808.78|1807.16|1806.66|1809.62|1808.97|1806.96|1806.27|1954
1594306200000|2020-07-09 14:50:00|1807.2|1806.7|1810.74|1809.94|1810.92|1810.16|1806.47|1805.8|1853
1594306500000|2020-07-09 14:55:00|1810.73|1809.93|1806.56|1806.06|1811.45|1810.89|1805.81|1805.31|1830
1594306800000|2020-07-09 15:00:00|1806.51|1806.01|1799.37|1798.57|1809.01|1808.21|1799.13|1798.33|1987
1594307100000|2020-07-09 15:05:00|1799.34|1798.54|1801.22|1800.42|1801.47|1800.67|1796.13|1795.33|2093
1594307400000|2020-07-09 15:10:00|1801.2|1800.4|1802.08|1801.28|1802.91|1802.41|1800.47|1799.84|1888
1594307700000|2020-07-09 15:15:00|1802.07|1801.27|1798.13|1797.33|1802.07|1801.27|1796.98|1796.18|1918
1594308000000|2020-07-09 15:20:00|1798.12|1797.32|1802.47|1801.97|1802.89|1802.27|1797.63|1796.83|1896
1594308300000|2020-07-09 15:25:00|1802.62|1802.12|1802.23|1801.43|1803.08|1802.47|1799.62|1798.88|1822
1594308600000|2020-07-09 15:30:00|1802.22|1801.42|1801.01|1800.21|1803|1802.34|1801.01|1800.21|1607
1594308900000|2020-07-09 15:35:00|1800.99|1800.19|1802.97|1802.17|1803.54|1802.74|1800.8|1800|1602
1594309200000|2020-07-09 15:40:00|1802.79|1802.29|1800.94|1800.14|1803.02|1802.34|1800.33|1799.73|1555
1594309500000|2020-07-09 15:45:00|1800.95|1800.15|1800.49|1799.69|1801.59|1800.92|1800.13|1799.51|1544
1594309800000|2020-07-09 15:50:00|1800.48|1799.68|1803.11|1802.61|1803.33|1802.67|1800.31|1799.68|1270
1594310100000|2020-07-09 15:55:00|1803.09|1802.59|1801.7|1800.9|1803.31|1802.77|1801.3|1800.74|1302
1594310400000|2020-07-09 16:00:00|1801.53|1801.03|1801.08|1800.58|1802|1801.42|1800.31|1799.73|1551
1594310700000|2020-07-09 16:05:00|1801|1800.5|1800.66|1799.86|1801.35|1800.73|1800.21|1799.57|1185
1594311000000|2020-07-09 16:10:00|1800.71|1799.91|1800.09|1799.59|1801.86|1801.06|1800.06|1799.34|1221
1594311300000|2020-07-09 16:15:00|1800.1|1799.6|1801.65|1800.85|1801.69|1801.03|1799.87|1799.11|1367
1594311600000|2020-07-09 16:20:00|1801.66|1800.86|1800.89|1800.39|1801.66|1800.91|1800.61|1799.84|1341
1594311900000|2020-07-09 16:25:00|1800.93|1800.43|1799.64|1799.14|1801.21|1800.55|1799.24|1798.64|1443
1594312200000|2020-07-09 16:30:00|1799.81|1799.01|1799.95|1799.15|1800.91|1800.27|1799.52|1798.89|1336
1594312500000|2020-07-09 16:35:00|1799.92|1799.12|1798.53|1798.03|1800.06|1799.41|1798.35|1797.55|1213
1594312800000|2020-07-09 16:40:00|1798.58|1798.08|1798.94|1798.44|1799.94|1799.28|1798.57|1797.77|1392
1594313100000|2020-07-09 16:45:00|1798.98|1798.48|1798.84|1798.34|1799.59|1798.86|1798.25|1797.69|1337
1594313400000|2020-07-09 16:50:00|1798.85|1798.35|1798.81|1798.01|1799.97|1799.17|1798.5|1797.76|1332
1594313700000|2020-07-09 16:55:00|1798.86|1798.06|1800.73|1799.93|1800.78|1800.05|1798.58|1797.88|1379
1594314000000|2020-07-09 17:00:00|1800.69|1799.89|1800.29|1799.49|1801.13|1800.33|1799.05|1798.36|1408
1594314300000|2020-07-09 17:05:00|1800.31|1799.51|1799.86|1799.06|1800.92|1800.16|1799.41|1798.82|1130
1594314600000|2020-07-09 17:10:00|1799.92|1799.12|1799.94|1799.14|1800.42|1799.62|1799.1|1798.49|1133
1594314900000|2020-07-09 17:15:00|1799.92|1799.12|1799.93|1799.13|1800.42|1799.62|1799.34|1798.6|993
1594315200000|2020-07-09 17:20:00|1799.8|1799|1799.26|1798.46|1799.98|1799.22|1798.83|1798.1|1199
1594315500000|2020-07-09 17:25:00|1799.23|1798.43|1799.4|1798.6|1800.1|1799.3|1798.73|1798|1116
1594315800000|2020-07-09 17:30:00|1799.47|1798.67|1800.41|1799.91|1800.66|1799.93|1799.34|1798.65|1103
1594316100000|2020-07-09 17:35:00|1800.32|1799.82|1800.55|1799.75|1800.66|1800.02|1799.64|1798.95|992
1594316400000|2020-07-09 17:40:00|1800.43|1799.63|1800.75|1799.95|1801.16|1800.53|1800.04|1799.4|1179
1594316700000|2020-07-09 17:45:00|1800.91|1800.11|1801.36|1800.86|1801.49|1800.92|1800.21|1799.61|881
1594317000000|2020-07-09 17:50:00|1801.37|1800.87|1801.66|1801.16|1801.84|1801.24|1800.65|1799.98|1053
1594317300000|2020-07-09 17:55:00|1801.61|1801.11|1801.66|1800.86|1801.94|1801.28|1801.18|1800.53|973
1594317600000|2020-07-09 18:00:00|1801.46|1800.66|1801.84|1801.34|1802.13|1801.45|1800.96|1800.46|1060
1594317900000|2020-07-09 18:05:00|1801.88|1801.38|1802.45|1801.95|1802.65|1802|1801.54|1800.93|1005
1594318200000|2020-07-09 18:10:00|1802.44|1801.94|1802.92|1802.12|1803.14|1802.46|1802.01|1801.34|977
1594318500000|2020-07-09 18:15:00|1802.91|1802.11|1802.64|1801.84|1802.98|1802.48|1801.93|1801.28|1067
1594318800000|2020-07-09 18:20:00|1802.65|1801.85|1802.07|1801.57|1803.04|1802.31|1802.01|1801.37|916
1594319100000|2020-07-09 18:25:00|1802.06|1801.56|1802.45|1801.65|1803.06|1802.56|1801.91|1801.28|978
1594319400000|2020-07-09 18:30:00|1802.46|1801.66|1802.65|1802.15|1802.93|1802.28|1802.19|1801.54|673
1594319700000|2020-07-09 18:35:00|1802.74|1802.24|1802.88|1802.38|1803.12|1802.51|1802.1|1801.6|699
1594320000000|2020-07-09 18:40:00|1802.86|1802.36|1804.67|1803.87|1804.77|1804.07|1802.66|1801.93|880
1594320300000|2020-07-09 18:45:00|1804.63|1803.83|1805.06|1804.26|1805.06|1804.48|1803.6|1803.01|1108
1594320600000|2020-07-09 18:50:00|1805.01|1804.21|1804.63|1803.83|1805.35|1804.8|1804.51|1803.71|797
1594320900000|2020-07-09 18:55:00|1804.59|1803.79|1804.96|1804.16|1805.01|1804.34|1804.18|1803.38|925
1594321200000|2020-07-09 19:00:00|1804.92|1804.12|1805.11|1804.31|1805.54|1804.91|1803.82|1803.26|943
1594321500000|2020-07-09 19:05:00|1805.15|1804.35|1803.92|1803.42|1805.15|1804.55|1803.75|1803.14|950
1594321800000|2020-07-09 19:10:00|1803.95|1803.45|1804.76|1803.96|1804.76|1804.08|1803.76|1803.17|555
1594322100000|2020-07-09 19:15:00|1804.78|1803.98|1804.82|1804.02|1804.89|1804.28|1804.24|1803.63|685
1594322400000|2020-07-09 19:20:00|1804.83|1804.03|1803.23|1802.43|1804.86|1804.23|1802.98|1802.28|912
1594322700000|2020-07-09 19:25:00|1803.22|1802.42|1803.14|1802.34|1803.48|1802.84|1802.77|1802.11|877
1594323000000|2020-07-09 19:30:00|1803.15|1802.35|1802.76|1802.26|1803.4|1802.76|1802.25|1801.59|964
1594323300000|2020-07-09 19:35:00|1802.74|1802.24|1803.05|1802.25|1803.32|1802.68|1802.6|1801.95|861
1594323600000|2020-07-09 19:40:00|1803.09|1802.29|1803.16|1802.66|1803.37|1802.68|1802.39|1801.77|920
1594323900000|2020-07-09 19:45:00|1803.12|1802.62|1804.02|1803.22|1804.24|1803.57|1803.11|1802.61|1064
1594324200000|2020-07-09 19:50:00|1803.96|1803.16|1803.71|1802.91|1804.09|1803.53|1803.1|1802.57|1314
1594324500000|2020-07-09 19:55:00|1803.6|1803.1|1804.24|1803.44|1804.48|1803.85|1803.12|1802.48|1187
1594324800000|2020-07-09 20:00:00|1804.26|1803.46|1803.67|1803.17|1804.41|1803.79|1803.35|1802.7|435
1594325100000|2020-07-09 20:05:00|1803.65|1802.85|1803.7|1803.2|1803.86|1803.25|1803.54|1802.83|174
1594325400000|2020-07-09 20:10:00|1803.75|1802.95|1803.82|1803.32|1804.18|1803.53|1803.59|1802.82|207
1594325700000|2020-07-09 20:15:00|1803.8|1803.3|1803.97|1803.47|1804.12|1803.49|1803.51|1802.87|222
1594326000000|2020-07-09 20:20:00|1803.88|1803.08|1804.09|1803.29|1804.22|1803.6|1803.88|1803.08|145
1594326300000|2020-07-09 20:25:00|1804.1|1803.3|1804.12|1803.32|1804.41|1803.78|1803.84|1803.16|249
1594326600000|2020-07-09 20:30:00|1804.11|1803.31|1804.12|1803.32|1804.31|1803.69|1803.74|1802.94|176
1594326900000|2020-07-09 20:35:00|1804.09|1803.29|1803.96|1803.16|1804.23|1803.59|1803.66|1802.96|194
1594327200000|2020-07-09 20:40:00|1803.97|1803.17|1803.13|1802.33|1804.01|1803.51|1802.66|1801.86|225
1594327500000|2020-07-09 20:45:00|1802.99|1802.49|1803.02|1802.52|1803.23|1802.55|1802.84|1802.12|219
1594327800000|2020-07-09 20:50:00|1803.04|1802.54|1802.78|1802.28|1803.3|1802.67|1802.4|1801.74|289
1594328100000|2020-07-09 20:55:00|1802.66|1802.16|1803.68|1802.88|1804.05|1803.33|1802.6|1801.83|341
1594332000000|2020-07-09 22:00:00|1802.51|1801.71|1802.66|1801.86|1805|1802.86|1802.51|1798.86|292
1594332300000|2020-07-09 22:05:00|1802.64|1801.84|1803.18|1802.38|1803.24|1802.44|1802.64|1801.84|189
1594332600000|2020-07-09 22:10:00|1803.2|1802.4|1803.15|1802.35|1803.27|1802.47|1803.03|1802.23|152
1594332900000|2020-07-09 22:15:00|1803.16|1802.36|1803.28|1802.48|1804.21|1803.41|1803.14|1802.34|181
1594333200000|2020-07-09 22:20:00|1803.25|1802.45|1804.08|1803.28|1804.64|1803.84|1803.22|1802.42|330
1594333500000|2020-07-09 22:25:00|1804.07|1803.27|1804.72|1803.92|1805.09|1804.29|1804.07|1803.27|283
1594333800000|2020-07-09 22:30:00|1804.74|1803.94|1804.7|1803.9|1804.98|1804.18|1804.44|1803.64|350
1594334100000|2020-07-09 22:35:00|1804.67|1803.87|1804.22|1803.42|1804.67|1803.87|1803.66|1802.86|238
1594334400000|2020-07-09 22:40:00|1804.24|1803.44|1803.97|1803.17|1804.52|1803.72|1803.92|1803.12|244
1594334700000|2020-07-09 22:45:00|1803.96|1803.16|1804.52|1803.72|1804.62|1803.82|1803.91|1803.11|231
1594335000000|2020-07-09 22:50:00|1804.53|1803.73|1803.65|1802.85|1804.53|1803.73|1803.62|1802.82|220
1594335300000|2020-07-09 22:55:00|1803.64|1802.84|1804.07|1803.27|1804.32|1803.52|1803.53|1802.73|183
1594335600000|2020-07-09 23:00:00|1804.01|1803.21|1804.34|1803.54|1804.36|1803.56|1803.76|1802.96|234
1594335900000|2020-07-09 23:05:00|1804.33|1803.53|1804.16|1803.36|1804.52|1803.72|1803.88|1803.15|214
1594336200000|2020-07-09 23:10:00|1804.15|1803.35|1804.09|1803.29|1804.38|1803.58|1804.02|1803.22|214
1594336500000|2020-07-09 23:15:00|1804|1803.2|1804|1803.2|1804.42|1803.62|1803.6|1802.95|264
1594336800000|2020-07-09 23:20:00|1803.99|1803.19|1803.84|1803.34|1804.02|1803.44|1803.71|1803.05|182
1594337100000|2020-07-09 23:25:00|1803.78|1803.28|1804.33|1803.53|1804.47|1803.88|1803.7|1803.09|247
1594337400000|2020-07-09 23:30:00|1804.35|1803.55|1804.26|1803.46|1804.62|1804.01|1804.1|1803.41|312
1594337700000|2020-07-09 23:35:00|1804.27|1803.47|1804.49|1803.69|1804.49|1803.89|1804.15|1803.45|210
1594338000000|2020-07-09 23:40:00|1804.46|1803.66|1804.5|1804|1804.75|1804.07|1804.19|1803.46|377
1594338300000|2020-07-09 23:45:00|1804.47|1803.97|1804.25|1803.75|1804.59|1803.97|1804.01|1803.48|296
1594338600000|2020-07-09 23:50:00|1804.23|1803.73|1804.44|1803.64|1804.71|1804.03|1804.07|1803.45|314
1594338900000|2020-07-09 23:55:00|1804.45|1803.65|1804.47|1803.67|1804.62|1803.96|1804.15|1803.52|233
1594339200000|2020-07-10 00:00:00|1804.49|1803.69|1804.15|1803.35|1804.5|1803.82|1803.92|1803.26|291
1594339500000|2020-07-10 00:05:00|1804.14|1803.34|1804.04|1803.54|1804.42|1803.72|1803.79|1803|359
1594339800000|2020-07-10 00:10:00|1804.06|1803.56|1804.31|1803.51|1804.48|1803.73|1803.91|1803.11|330
1594340100000|2020-07-10 00:15:00|1804.3|1803.5|1804.1|1803.6|1804.59|1803.89|1803.97|1803.17|390
1594340400000|2020-07-10 00:20:00|1804.12|1803.62|1802.89|1802.09|1804.27|1803.66|1802.42|1801.74|482
1594340700000|2020-07-10 00:25:00|1803|1802.2|1802.47|1801.97|1803.29|1802.59|1802.46|1801.83|408
1594341000000|2020-07-10 00:30:00|1802.37|1801.87|1803.06|1802.26|1803.65|1802.85|1802.37|1801.69|473
1594341300000|2020-07-10 00:35:00|1803.04|1802.24|1803.54|1802.74|1803.56|1802.89|1802.66|1801.89|318
1594341600000|2020-07-10 00:40:00|1803.56|1802.76|1802.4|1801.9|1803.56|1802.76|1801.87|1801.1|705
1594341900000|2020-07-10 00:45:00|1802.55|1801.75|1802.42|1801.62|1802.74|1801.94|1801.71|1800.91|482
1594342200000|2020-07-10 00:50:00|1802.37|1801.57|1802.46|1801.96|1803.13|1802.45|1801.65|1801.03|756
1594342500000|2020-07-10 00:55:00|1802.47|1801.97|1803.45|1802.95|1803.94|1803.24|1802.36|1801.68|656
1594342800000|2020-07-10 01:00:00|1803.44|1802.94|1802.81|1802.31|1804.2|1803.44|1802.4|1801.62|862
1594343100000|2020-07-10 01:05:00|1802.85|1802.35|1802.43|1801.93|1803.14|1802.5|1802.22|1801.62|709
1594343400000|2020-07-10 01:10:00|1802.42|1801.92|1803.04|1802.24|1803.31|1802.79|1802.37|1801.77|678
1594343700000|2020-07-10 01:15:00|1803|1802.2|1802.79|1801.99|1803.65|1802.93|1802.35|1801.62|783
1594344000000|2020-07-10 01:20:00|1802.66|1801.86|1802.56|1801.76|1803.18|1802.53|1802.22|1801.53|554
1594344300000|2020-07-10 01:25:00|1802.65|1801.85|1801.63|1800.83|1802.7|1802.03|1801.23|1800.6|664
1594344600000|2020-07-10 01:30:00|1801.64|1800.84|1802.95|1802.45|1803.31|1802.56|1801.64|1800.84|619
1594344900000|2020-07-10 01:35:00|1802.9|1802.4|1803.08|1802.28|1803.34|1802.69|1802.65|1802.01|458
1594345200000|2020-07-10 01:40:00|1803.09|1802.29|1803.22|1802.72|1803.58|1802.93|1801.8|1801.1|659
1594345500000|2020-07-10 01:45:00|1803.26|1802.76|1803.61|1802.81|1804.11|1803.51|1802.95|1802.3|736
1594345800000|2020-07-10 01:50:00|1803.63|1802.83|1803.34|1802.54|1804.58|1803.87|1803.17|1802.37|671
1594346100000|2020-07-10 01:55:00|1803.36|1802.56|1803.63|1802.83|1804.45|1803.65|1803.24|1802.44|738
1594346400000|2020-07-10 02:00:00|1803.78|1802.98|1803.15|1802.35|1803.9|1803.25|1802.46|1801.66|575
1594346700000|2020-07-10 02:05:00|1803.54|1802.74|1802.51|1802.01|1803.54|1802.74|1802.28|1801.67|416
1594347000000|2020-07-10 02:10:00|1802.49|1801.99|1802.53|1801.73|1803.09|1802.42|1802.32|1801.65|495
1594347300000|2020-07-10 02:15:00|1802.23|1802.03|1802.65|1802.15|1803.27|1802.47|1802.23|1801.65|334
1594347600000|2020-07-10 02:20:00|1802.62|1802.12|1802.14|1801.34|1803.1|1802.3|1801.82|1801.18|415
1594347900000|2020-07-10 02:25:00|1802.23|1801.43|1802.26|1801.76|1802.36|1801.76|1801.52|1801.02|365
1594348200000|2020-07-10 02:30:00|1802.23|1801.73|1802.11|1801.31|1802.84|1802.26|1801.84|1801.23|463
1594348500000|2020-07-10 02:35:00|1802.07|1801.27|1802.06|1801.56|1802.48|1801.95|1801.84|1801.26|381
1594348800000|2020-07-10 02:40:00|1802.05|1801.55|1802.03|1801.53|1802.28|1801.73|1801.66|1801.12|398
1594349100000|2020-07-10 02:45:00|1802.05|1801.25|1801.83|1801.03|1802.4|1801.73|1801.66|1801.01|382
1594349400000|2020-07-10 02:50:00|1801.8|1801|1801.17|1800.37|1802.12|1801.5|1801|1800.35|381
1594349700000|2020-07-10 02:55:00|1801.16|1800.36|1800.74|1799.94|1801.37|1800.86|1800.51|1799.76|503
1594350000000|2020-07-10 03:00:00|1800.75|1799.95|1800.67|1800.17|1800.84|1800.3|1799.81|1799.22|635
1594350300000|2020-07-10 03:05:00|1800.61|1800.11|1800.6|1800.1|1800.94|1800.25|1799.99|1799.36|497
1594350600000|2020-07-10 03:10:00|1800.57|1800.07|1800.83|1800.33|1801.1|1800.6|1800.49|1799.82|427
1594350900000|2020-07-10 03:15:00|1800.84|1800.34|1801|1800.2|1801.18|1800.57|1800.45|1799.81|362
1594351200000|2020-07-10 03:20:00|1800.99|1800.19|1801.11|1800.31|1801.18|1800.52|1800.64|1799.94|343
1594351500000|2020-07-10 03:25:00|1801.08|1800.28|1801.44|1800.64|1801.87|1801.1|1800.89|1800.28|446
1594351800000|2020-07-10 03:30:00|1801.53|1800.73|1801.02|1800.52|1801.63|1800.98|1800.97|1800.26|274
1594352100000|2020-07-10 03:35:00|1800.96|1800.46|1801.1|1800.6|1801.45|1800.78|1800.74|1800.18|338
1594352400000|2020-07-10 03:40:00|1801.12|1800.62|1801.41|1800.91|1801.73|1801.13|1801.07|1800.44|328
1594352700000|2020-07-10 03:45:00|1801.67|1800.87|1801.34|1800.84|1802.01|1801.36|1801.06|1800.41|331
1594353000000|2020-07-10 03:50:00|1801.33|1800.83|1801.72|1801.22|1801.93|1801.29|1801.3|1800.5|332
1594353300000|2020-07-10 03:55:00|1801.79|1800.99|1801.57|1801.07|1802.12|1801.41|1801.43|1800.85|284
1594353600000|2020-07-10 04:00:00|1801.6|1801.1|1802.21|1801.41|1802.35|1801.67|1801.32|1800.67|411
1594353900000|2020-07-10 04:05:00|1802.05|1801.55|1801.95|1801.45|1802.26|1801.61|1801.84|1801.17|275
1594354200000|2020-07-10 04:10:00|1801.94|1801.44|1801.82|1801.32|1802.3|1801.65|1801.79|1801.12|305
1594354500000|2020-07-10 04:15:00|1801.91|1801.41|1801.81|1801.01|1802.12|1801.56|1801.65|1800.99|204
1594354800000|2020-07-10 04:20:00|1801.67|1801.17|1801.64|1801.14|1802.16|1801.46|1801.46|1800.95|293
1594355100000|2020-07-10 04:25:00|1801.86|1801.06|1801.93|1801.43|1802.32|1801.82|1801.46|1800.96|332
1594355400000|2020-07-10 04:30:00|1801.96|1801.46|1801.7|1800.9|1802.23|1801.64|1801.47|1800.9|278
1594355700000|2020-07-10 04:35:00|1801.55|1801.05|1801.55|1801.05|1801.88|1801.14|1801.09|1800.46|286
1594356000000|2020-07-10 04:40:00|1801.63|1801.13|1801.66|1801.16|1801.94|1801.39|1801.48|1800.97|237
1594356300000|2020-07-10 04:45:00|1801.62|1801.12|1801.44|1800.64|1801.98|1801.48|1801.24|1800.55|248
1594356600000|2020-07-10 04:50:00|1801.45|1800.65|1801.5|1801|1801.89|1801.31|1801.19|1800.59|379
1594356900000|2020-07-10 04:55:00|1801.65|1800.85|1801.65|1801.15|1801.91|1801.28|1801.37|1800.78|209
1594357200000|2020-07-10 05:00:00|1801.67|1801.17|1801.66|1801.16|1801.94|1801.44|1801.6|1801.1|252
1594357500000|2020-07-10 05:05:00|1801.7|1801.2|1801.64|1801.14|1801.97|1801.38|1801.41|1800.84|235
1594357800000|2020-07-10 05:10:00|1801.66|1801.16|1801.38|1800.58|1801.79|1801.18|1801.03|1800.33|327
1594358100000|2020-07-10 05:15:00|1801.36|1800.56|1799.81|1799.01|1801.37|1800.64|1799.54|1798.93|486
1594358400000|2020-07-10 05:20:00|1799.8|1799|1799.9|1799.1|1800.36|1799.63|1799.45|1798.75|471
1594358700000|2020-07-10 05:25:00|1799.86|1799.06|1799.42|1798.92|1800.22|1799.65|1799.27|1798.76|439
1594359000000|2020-07-10 05:30:00|1799.57|1798.77|1797.6|1796.8|1799.61|1798.96|1797.47|1796.67|886
1594359300000|2020-07-10 05:35:00|1797.55|1796.75|1798.35|1797.85|1798.71|1798.08|1797.34|1796.63|859
1594359600000|2020-07-10 05:40:00|1798.32|1797.82|1797.93|1797.43|1798.48|1797.89|1797.4|1796.82|641
1594359900000|2020-07-10 05:45:00|1797.89|1797.39|1798.36|1797.86|1798.46|1797.96|1797.61|1796.99|488
1594360200000|2020-07-10 05:50:00|1798.3|1797.8|1797.15|1796.35|1798.45|1797.91|1796.77|1796.1|659
1594360500000|2020-07-10 05:55:00|1797.16|1796.36|1796.61|1796.11|1797.16|1796.52|1796.12|1795.47|681
1594360800000|2020-07-10 06:00:00|1796.65|1796.15|1797.38|1796.88|1799.5|1799|1796.44|1795.93|1141
1594361100000|2020-07-10 06:05:00|1797.4|1796.9|1796.87|1796.37|1798.33|1797.62|1796.28|1795.65|954
1594361400000|2020-07-10 06:10:00|1796.84|1796.34|1796.97|1796.17|1797.33|1796.76|1796.57|1795.92|769
1594361700000|2020-07-10 06:15:00|1796.99|1796.19|1796.62|1796.12|1797.87|1797.26|1796.48|1795.77|914
1594362000000|2020-07-10 06:20:00|1796.68|1796.18|1797.39|1796.89|1797.67|1797.17|1796.41|1795.61|898
1594362300000|2020-07-10 06:25:00|1797.43|1796.93|1797.25|1796.75|1798.27|1797.61|1797.05|1796.39|821
1594362600000|2020-07-10 06:30:00|1797.14|1796.64|1797.45|1796.95|1797.82|1797.23|1796.64|1796.09|843
1594362900000|2020-07-10 06:35:00|1797.48|1796.98|1797.23|1796.73|1798.09|1797.43|1796.9|1796.25|674
1594363200000|2020-07-10 06:40:00|1797.24|1796.74|1797.22|1796.42|1797.91|1797.22|1797.21|1796.42|647
1594363500000|2020-07-10 06:45:00|1797.24|1796.74|1797.08|1796.28|1797.54|1796.97|1796.62|1796.11|733
1594363800000|2020-07-10 06:50:00|1796.98|1796.48|1796.99|1796.19|1797.33|1796.77|1796.3|1795.8|733
1594364100000|2020-07-10 06:55:00|1797.06|1796.26|1796.74|1796.24|1797.06|1796.47|1796.32|1795.66|771
1594364400000|2020-07-10 07:00:00|1796.76|1796.26|1796.68|1796.18|1797.45|1796.83|1796.39|1795.86|851
1594364700000|2020-07-10 07:05:00|1796.83|1796.03|1796.99|1796.19|1797.32|1796.72|1796.35|1795.76|932
1594365000000|2020-07-10 07:10:00|1796.92|1796.42|1797.38|1796.88|1797.54|1796.99|1796.56|1795.98|799
1594365300000|2020-07-10 07:15:00|1797.39|1796.89|1797.61|1797.11|1798.13|1797.45|1797.2|1796.69|975
1594365600000|2020-07-10 07:20:00|1797.69|1797.19|1798.1|1797.6|1798.26|1797.69|1797.29|1796.68|774
1594365900000|2020-07-10 07:25:00|1798.32|1797.52|1798.63|1798.13|1799.43|1798.89|1797.91|1797.41|884
1594366200000|2020-07-10 07:30:00|1798.61|1798.11|1800.67|1800.17|1800.76|1800.2|1798.59|1798|1091
1594366500000|2020-07-10 07:35:00|1800.68|1800.18|1800.58|1800.08|1800.99|1800.37|1800.17|1799.47|927
1594366800000|2020-07-10 07:40:00|1800.48|1799.98|1800.6|1800.1|1800.69|1800.18|1799.52|1798.93|827
1594367100000|2020-07-10 07:45:00|1800.61|1800.11|1800.07|1799.57|1800.72|1800.22|1799.93|1799.3|730
1594367400000|2020-07-10 07:50:00|1800.18|1799.38|1799.61|1799.11|1800.33|1799.8|1799.16|1798.66|759
1594367700000|2020-07-10 07:55:00|1799.66|1799.16|1799.79|1799.29|1799.91|1799.35|1799.16|1798.55|700
1594368000000|2020-07-10 08:00:00|1799.78|1799.28|1801.75|1801.25|1802.26|1801.69|1799.78|1799.28|1151
1594368300000|2020-07-10 08:05:00|1801.74|1801.24|1802.88|1802.38|1803.29|1802.63|1801.53|1801.03|1045
1594368600000|2020-07-10 08:10:00|1802.9|1802.4|1803.65|1803.15|1804.37|1803.87|1802.51|1802.01|948
1594368900000|2020-07-10 08:15:00|1803.66|1803.16|1803.18|1802.68|1804.1|1803.6|1802.85|1802.35|867
1594369200000|2020-07-10 08:20:00|1803.14|1802.64|1803.43|1802.93|1803.82|1803.32|1802.98|1802.48|746
1594369500000|2020-07-10 08:25:00|1803.44|1802.94|1803.14|1802.64|1803.81|1803.31|1803|1802.5|693
1594369800000|2020-07-10 08:30:00|1803.13|1802.63|1803.27|1802.77|1803.88|1803.38|1802.98|1802.48|681
1594370100000|2020-07-10 08:35:00|1803.24|1802.74|1804.47|1803.97|1804.85|1804.35|1803.24|1802.74|850
1594370400000|2020-07-10 08:40:00|1804.48|1803.98|1805.32|1804.82|1805.66|1805.16|1804.48|1803.98|1121
1594370700000|2020-07-10 08:45:00|1805.31|1804.81|1804.85|1804.35|1805.63|1805.13|1804.68|1804.18|878
1594371000000|2020-07-10 08:50:00|1804.84|1804.34|1805.22|1804.72|1806.17|1805.51|1804.83|1804.33|856
1594371300000|2020-07-10 08:55:00|1805.23|1804.73|1805.46|1804.96|1805.8|1805.3|1805.21|1804.69|824
1594371600000|2020-07-10 09:00:00|1805.49|1804.99|1806.4|1805.6|1806.5|1806|1805.49|1804.99|751
1594371900000|2020-07-10 09:05:00|1806.43|1805.63|1806.77|1806.27|1807.45|1806.95|1805.85|1805.35|972
1594372200000|2020-07-10 09:10:00|1806.8|1806.3|1806.31|1805.81|1807.23|1806.73|1806.13|1805.63|956
1594372500000|2020-07-10 09:15:00|1806.3|1805.8|1806.52|1806.02|1807.47|1806.84|1806.3|1805.8|774
1594372800000|2020-07-10 09:20:00|1806.56|1806.06|1806.99|1806.49|1807.6|1806.97|1806.04|1805.54|829
1594373100000|2020-07-10 09:25:00|1806.98|1806.48|1806.45|1805.95|1807.33|1806.69|1806.24|1805.74|981
1594373400000|2020-07-10 09:30:00|1806.39|1805.89|1806.07|1805.57|1806.59|1806.09|1805.92|1805.42|892
1594373700000|2020-07-10 09:35:00|1806.09|1805.59|1806.57|1806.07|1806.69|1806.19|1805.07|1804.57|957
1594374000000|2020-07-10 09:40:00|1806.56|1806.06|1807.18|1806.68|1807.35|1806.85|1806.47|1805.97|799
1594374300000|2020-07-10 09:45:00|1807.19|1806.69|1806.65|1806.15|1807.36|1806.86|1806.41|1805.91|780
1594374600000|2020-07-10 09:50:00|1806.63|1806.13|1806.95|1806.45|1807.09|1806.59|1806.39|1805.77|545
1594374900000|2020-07-10 09:55:00|1807.11|1806.31|1807.08|1806.58|1807.26|1806.76|1806.36|1805.86|554
1594375200000|2020-07-10 10:00:00|1807.17|1806.67|1807.37|1806.87|1807.53|1806.93|1806.85|1806.23|735
1594375500000|2020-07-10 10:05:00|1807.38|1806.88|1807.31|1806.81|1807.69|1807.11|1807.15|1806.53|663
1594375800000|2020-07-10 10:10:00|1807.29|1806.79|1807.47|1806.67|1807.55|1807|1807.09|1806.53|568
1594376100000|2020-07-10 10:15:00|1807.31|1806.81|1806.96|1806.46|1807.53|1806.91|1806.85|1806.22|530
1594376400000|2020-07-10 10:20:00|1806.95|1806.45|1806.74|1805.94|1807.1|1806.49|1806.5|1805.92|554
1594376700000|2020-07-10 10:25:00|1806.64|1806.14|1806.36|1805.86|1807.12|1806.49|1806.28|1805.72|521
1594377000000|2020-07-10 10:30:00|1806.32|1805.82|1807.79|1807.29|1807.96|1807.36|1806.2|1805.56|602
1594377300000|2020-07-10 10:35:00|1807.77|1807.27|1809.4|1808.9|1809.49|1808.99|1807.69|1807.12|660
1594377600000|2020-07-10 10:40:00|1809.37|1808.87|1809.29|1808.79|1809.55|1808.98|1809.14|1808.41|666
1594377900000|2020-07-10 10:45:00|1809.26|1808.76|1808.55|1808.05|1809.54|1808.94|1808.53|1807.99|622
1594378200000|2020-07-10 10:50:00|1808.68|1807.88|1808.44|1807.94|1808.84|1808.26|1807.86|1807.32|582
1594378500000|2020-07-10 10:55:00|1808.43|1807.93|1808.69|1808.19|1809|1808.47|1808.43|1807.82|444
1594378800000|2020-07-10 11:00:00|1808.68|1808.18|1808.66|1808.16|1808.85|1808.29|1808.24|1807.62|616
1594379100000|2020-07-10 11:05:00|1808.67|1808.17|1809.06|1808.56|1809.39|1808.79|1808.44|1807.81|528
1594379400000|2020-07-10 11:10:00|1809.17|1808.37|1809.14|1808.64|1809.31|1808.69|1808.91|1808.29|366
1594379700000|2020-07-10 11:15:00|1809.15|1808.65|1808.12|1807.62|1809.27|1808.65|1807.96|1807.34|718
1594380000000|2020-07-10 11:20:00|1808.11|1807.61|1807.5|1807|1808.25|1807.62|1807.3|1806.65|645
1594380300000|2020-07-10 11:25:00|1807.49|1806.99|1807.24|1806.44|1807.71|1807.14|1807.01|1806.38|616
1594380600000|2020-07-10 11:30:00|1807.29|1806.49|1807.99|1807.49|1808.17|1807.53|1806.94|1806.29|600
1594380900000|2020-07-10 11:35:00|1807.93|1807.43|1807.3|1806.5|1807.98|1807.43|1806.93|1806.26|629
1594381200000|2020-07-10 11:40:00|1807.31|1806.51|1806.69|1805.89|1807.37|1806.71|1806.39|1805.77|584
1594381500000|2020-07-10 11:45:00|1806.7|1805.9|1807.06|1806.26|1807.1|1806.54|1806.58|1805.9|633
1594381800000|2020-07-10 11:50:00|1807.07|1806.27|1806.96|1806.46|1807.16|1806.53|1806.32|1805.76|698
1594382100000|2020-07-10 11:55:00|1806.94|1806.44|1806.85|1806.35|1807.15|1806.52|1806.69|1806.02|616
1594382400000|2020-07-10 12:00:00|1806.81|1806.31|1807.22|1806.72|1807.64|1807.03|1806.17|1805.6|1148
1594382700000|2020-07-10 12:05:00|1807.29|1806.79|1807.52|1806.72|1807.63|1807|1806.23|1805.59|785
1594383000000|2020-07-10 12:10:00|1807.53|1806.73|1807.78|1807.28|1808.03|1807.37|1807.14|1806.55|867
1594383300000|2020-07-10 12:15:00|1807.74|1807.24|1808|1807.2|1808.08|1807.52|1806.63|1805.99|808
1594383600000|2020-07-10 12:20:00|1807.99|1807.19|1808.6|1807.8|1809.07|1808.45|1807.51|1806.88|953
1594383900000|2020-07-10 12:25:00|1808.46|1807.96|1808.43|1807.93|1809.15|1808.5|1808.1|1807.6|707
1594384200000|2020-07-10 12:30:00|1808.47|1807.97|1810.28|1809.78|1811.18|1810.5|1808.36|1807.75|1223
1594384500000|2020-07-10 12:35:00|1810.21|1809.71|1809.43|1808.93|1810.98|1810.41|1809.26|1808.64|1179
1594384800000|2020-07-10 12:40:00|1809.48|1808.98|1810.24|1809.44|1810.38|1809.74|1809.21|1808.57|1010
1594385100000|2020-07-10 12:45:00|1810.27|1809.47|1808.5|1808|1810.77|1810.1|1808.43|1807.88|1062
1594385400000|2020-07-10 12:50:00|1808.55|1808.05|1807.69|1806.89|1808.73|1808.12|1807.43|1806.81|1052
1594385700000|2020-07-10 12:55:00|1807.7|1806.9|1807.72|1806.92|1807.81|1807.24|1806.91|1806.29|929
1594386000000|2020-07-10 13:00:00|1807.64|1806.84|1807.87|1807.07|1808.3|1807.63|1806.98|1806.31|1147
1594386300000|2020-07-10 13:05:00|1807.88|1807.08|1809.55|1809.05|1810.43|1809.73|1807.31|1806.66|1115
1594386600000|2020-07-10 13:10:00|1809.64|1809.14|1809.17|1808.67|1809.84|1809.23|1808.43|1807.82|1061
1594386900000|2020-07-10 13:15:00|1809.19|1808.69|1808.36|1807.86|1809.37|1808.75|1807.99|1807.34|908
1594387200000|2020-07-10 13:20:00|1808.47|1807.67|1808.92|1808.42|1809.57|1809.04|1808.17|1807.5|993
1594387500000|2020-07-10 13:25:00|1808.97|1808.47|1808.35|1807.85|1809.71|1809.18|1808.3|1807.72|1133
1594387800000|2020-07-10 13:30:00|1808.49|1807.69|1807.37|1806.87|1810.5|1810|1805.95|1805.45|1771
1594388100000|2020-07-10 13:35:00|1807.3|1806.8|1809.11|1808.61|1809.89|1809.33|1806.96|1806.35|1695
1594388400000|2020-07-10 13:40:00|1809.09|1808.59|1807.81|1807.31|1809.24|1808.73|1807.28|1806.64|1630
1594388700000|2020-07-10 13:45:00|1807.74|1807.24|1807.53|1806.73|1808.58|1807.97|1806.93|1806.31|1559
1594389000000|2020-07-10 13:50:00|1807.35|1806.85|1805.25|1804.75|1807.89|1807.22|1804.73|1804.11|1706
1594389300000|2020-07-10 13:55:00|1805.26|1804.76|1803.99|1803.19|1806.39|1805.81|1803.84|1803.17|1521
1594389600000|2020-07-10 14:00:00|1803.88|1803.38|1802.2|1801.4|1804.46|1803.81|1801.96|1801.2|1782
1594389900000|2020-07-10 14:05:00|1802.27|1801.47|1802.86|1802.36|1803.53|1802.91|1801.62|1800.97|1687
1594390200000|2020-07-10 14:10:00|1802.87|1802.37|1806.84|1806.34|1806.89|1806.34|1802.56|1802.06|1730
1594390500000|2020-07-10 14:15:00|1806.8|1806.3|1806.15|1805.65|1807.22|1806.58|1804.82|1804.18|1486
1594390800000|2020-07-10 14:20:00|1806.13|1805.63|1805.74|1805.24|1806.73|1806.23|1805.4|1804.77|1359
1594391100000|2020-07-10 14:25:00|1805.72|1805.22|1806|1805.5|1806.65|1806.06|1805.39|1804.78|1296
1594391400000|2020-07-10 14:30:00|1805.96|1805.46|1805.51|1805.01|1806.82|1806.2|1805.48|1804.83|1397
1594391700000|2020-07-10 14:35:00|1805.52|1805.02|1804.87|1804.37|1805.73|1805.14|1804.45|1803.85|1542
1594392000000|2020-07-10 14:40:00|1804.81|1804.31|1803.54|1803.04|1805.38|1804.77|1803.44|1802.82|1308
1594392300000|2020-07-10 14:45:00|1803.59|1803.09|1805.19|1804.69|1805.42|1804.79|1803.37|1802.68|1164
1594392600000|2020-07-10 14:50:00|1805.18|1804.68|1804.79|1804.29|1805.91|1805.21|1804.5|1803.85|1226
1594392900000|2020-07-10 14:55:00|1804.8|1804.3|1802.81|1802.01|1805.04|1804.39|1802.61|1801.95|1375
1594393200000|2020-07-10 15:00:00|1802.83|1802.03|1801.78|1801.28|1802.9|1802.26|1801.59|1800.94|1482
1594393500000|2020-07-10 15:05:00|1801.8|1801.3|1802.72|1801.92|1803.22|1802.6|1801.26|1800.76|1344
1594393800000|2020-07-10 15:10:00|1802.58|1801.78|1801.09|1800.29|1803.1|1802.45|1800.5|1799.9|1316
1594394100000|2020-07-10 15:15:00|1801.06|1800.26|1800.67|1800.17|1802.07|1801.49|1800.37|1799.87|1365
1594394400000|2020-07-10 15:20:00|1800.69|1800.19|1800.05|1799.25|1801.32|1800.71|1799.68|1799.11|1271
1594394700000|2020-07-10 15:25:00|1800.04|1799.24|1799.03|1798.23|1800.53|1799.89|1798.82|1798.06|1344
1594395000000|2020-07-10 15:30:00|1799.01|1798.21|1798.85|1798.05|1799.68|1799.11|1798.37|1797.72|1185
1594395300000|2020-07-10 15:35:00|1798.91|1798.11|1798.96|1798.46|1799.35|1798.73|1798.08|1797.47|1233
1594395600000|2020-07-10 15:40:00|1798.97|1798.47|1800.34|1799.54|1800.68|1800.06|1798.55|1797.95|1373
1594395900000|2020-07-10 15:45:00|1800.37|1799.57|1799.88|1799.08|1800.46|1799.9|1799.4|1798.75|1296
1594396200000|2020-07-10 15:50:00|1799.86|1799.06|1798.79|1797.99|1799.9|1799.1|1798.42|1797.78|1222
1594396500000|2020-07-10 15:55:00|1798.81|1798.01|1798.44|1797.64|1799.18|1798.52|1796.3|1795.5|1408
1594396800000|2020-07-10 16:00:00|1798.27|1797.77|1798.3|1797.5|1799.67|1799.07|1797.56|1796.92|1390
1594397100000|2020-07-10 16:05:00|1798.31|1797.51|1799.69|1798.89|1799.95|1799.21|1798.22|1797.42|1123
1594397400000|2020-07-10 16:10:00|1799.75|1798.95|1800.68|1799.88|1801.12|1800.43|1799.33|1798.55|1385
1594397700000|2020-07-10 16:15:00|1800.63|1799.83|1799.5|1798.7|1800.64|1799.94|1799.19|1798.39|1231
1594398000000|2020-07-10 16:20:00|1799.49|1798.69|1798.28|1797.78|1799.78|1799.16|1798.25|1797.58|1097
1594398300000|2020-07-10 16:25:00|1798.3|1797.8|1798.41|1797.91|1798.8|1798.13|1797.98|1797.34|1083
1594398600000|2020-07-10 16:30:00|1798.36|1797.86|1798.61|1798.11|1799.01|1798.36|1798.21|1797.58|998
1594398900000|2020-07-10 16:35:00|1798.46|1797.96|1796|1795.2|1798.91|1798.24|1795.72|1795.08|1245
1594399200000|2020-07-10 16:40:00|1796.04|1795.24|1795.2|1794.7|1796.53|1795.93|1794.94|1794.14|1331
1594399500000|2020-07-10 16:45:00|1795.18|1794.68|1795.9|1795.1|1796.07|1795.27|1794.51|1794|1177
1594399800000|2020-07-10 16:50:00|1795.91|1795.11|1795.61|1794.81|1797.1|1796.42|1795.55|1794.75|1093
1594400100000|2020-07-10 16:55:00|1795.59|1794.79|1794.95|1794.15|1795.62|1794.82|1794.4|1793.68|1137
1594400400000|2020-07-10 17:00:00|1794.92|1794.12|1795.72|1794.92|1795.83|1795.2|1794.59|1793.96|1116
1594400700000|2020-07-10 17:05:00|1795.79|1794.99|1796.72|1795.92|1796.93|1796.21|1795.35|1794.83|1035
1594401000000|2020-07-10 17:10:00|1796.71|1795.91|1796.41|1795.61|1796.98|1796.2|1796.06|1795.26|1029
1594401300000|2020-07-10 17:15:00|1796.36|1795.56|1796.44|1795.64|1796.71|1795.91|1795.78|1794.98|890
1594401600000|2020-07-10 17:20:00|1796.38|1795.58|1798.03|1797.23|1798.23|1797.56|1796.19|1795.5|1044
1594401900000|2020-07-10 17:25:00|1798.02|1797.22|1799.19|1798.39|1799.51|1798.86|1797.74|1797.12|1270
1594402200000|2020-07-10 17:30:00|1799.2|1798.4|1799.52|1798.72|1800.33|1799.69|1798.7|1798.12|1068
1594402500000|2020-07-10 17:35:00|1799.37|1798.87|1800.54|1800.04|1800.73|1800.1|1799.37|1798.7|1087
1594402800000|2020-07-10 17:40:00|1800.69|1799.89|1800.43|1799.63|1800.82|1800.11|1800.05|1799.25|913
1594403100000|2020-07-10 17:45:00|1800.42|1799.62|1799.84|1799.04|1800.46|1799.66|1799.76|1798.96|858
1594403400000|2020-07-10 17:50:00|1799.82|1799.02|1800.43|1799.93|1800.69|1800.04|1799.55|1798.83|836
1594403700000|2020-07-10 17:55:00|1800.42|1799.92|1800.01|1799.21|1800.7|1800.05|1799.66|1798.86|848
1594404000000|2020-07-10 18:00:00|1799.99|1799.19|1799.2|1798.4|1800.01|1799.21|1798.75|1797.95|713
1594404300000|2020-07-10 18:05:00|1799.17|1798.37|1798.56|1797.76|1799.33|1798.63|1798.41|1797.61|670
1594404600000|2020-07-10 18:10:00|1798.53|1797.73|1798.57|1798.07|1798.82|1798.15|1798.08|1797.43|700
1594404900000|2020-07-10 18:15:00|1798.56|1798.06|1797.98|1797.18|1798.74|1798.07|1797.57|1796.8|762
1594405200000|2020-07-10 18:20:00|1797.94|1797.14|1797.49|1796.69|1798.06|1797.41|1797.36|1796.58|639
1594405500000|2020-07-10 18:25:00|1797.46|1796.66|1797.63|1796.83|1798|1797.37|1797.08|1796.39|624
1594405800000|2020-07-10 18:30:00|1797.7|1796.9|1797.93|1797.13|1797.98|1797.36|1797.24|1796.48|689
1594406100000|2020-07-10 18:35:00|1797.92|1797.12|1797.28|1796.78|1798.19|1797.6|1797.2|1796.48|575
1594406400000|2020-07-10 18:40:00|1797.26|1796.76|1798.13|1797.33|1798.13|1797.56|1797.21|1796.61|555
1594406700000|2020-07-10 18:45:00|1798.09|1797.29|1798.57|1798.07|1798.89|1798.23|1797.43|1796.79|625
1594407000000|2020-07-10 18:50:00|1798.58|1798.08|1799.74|1798.94|1800|1799.24|1798.44|1797.83|775
1594407300000|2020-07-10 18:55:00|1799.66|1798.86|1800.32|1799.52|1800.46|1799.74|1799.39|1798.59|953
1594407600000|2020-07-10 19:00:00|1800.33|1799.53|1800.05|1799.25|1800.9|1800.22|1799.88|1799.08|840
1594407900000|2020-07-10 19:05:00|1799.93|1799.13|1799.74|1798.94|1799.93|1799.13|1799.36|1798.7|622
1594408200000|2020-07-10 19:10:00|1799.71|1798.91|1798.69|1797.89|1799.89|1799.27|1798.09|1797.29|672
1594408500000|2020-07-10 19:15:00|1798.7|1797.9|1799.56|1798.76|1799.73|1799.04|1798.12|1797.49|1041
1594408800000|2020-07-10 19:20:00|1799.58|1798.78|1800.63|1799.83|1800.88|1800.19|1799.56|1798.76|789
1594409100000|2020-07-10 19:25:00|1800.57|1799.77|1799.96|1799.16|1800.72|1800.08|1799.69|1799.05|856
1594409400000|2020-07-10 19:30:00|1799.95|1799.15|1799.88|1799.08|1800.51|1799.85|1799.43|1798.87|747
1594409700000|2020-07-10 19:35:00|1799.73|1799.23|1800.3|1799.8|1800.57|1800|1799.73|1799.2|684
1594410000000|2020-07-10 19:40:00|1800.35|1799.85|1800.89|1800.09|1801.04|1800.45|1800.34|1799.71|862
1594410300000|2020-07-10 19:45:00|1800.91|1800.11|1799.75|1798.95|1801.07|1800.39|1799.57|1798.92|835
1594410600000|2020-07-10 19:50:00|1799.74|1798.94|1799.83|1799.03|1800.17|1799.53|1799.37|1798.67|933
1594410900000|2020-07-10 19:55:00|1799.84|1799.04|1799.66|1799.16|1800.22|1799.62|1799.57|1798.93|887
1594411200000|2020-07-10 20:00:00|1799.68|1799.18|1799.57|1798.77|1799.97|1799.25|1799.41|1798.71|230
1594411500000|2020-07-10 20:05:00|1799.43|1798.93|1799.36|1798.86|1799.83|1799.03|1799.33|1798.54|206
1594411800000|2020-07-10 20:10:00|1799.35|1798.85|1799.32|1798.82|1799.73|1799.23|1799.26|1798.54|191
1594412100000|2020-07-10 20:15:00|1799.46|1798.66|1799.42|1798.62|1799.54|1798.84|1799.21|1798.46|205
1594412400000|2020-07-10 20:20:00|1799.45|1798.65|1798.73|1797.93|1799.45|1798.81|1798.56|1797.91|221
1594412700000|2020-07-10 20:25:00|1798.7|1797.9|1798.71|1797.91|1798.97|1798.31|1798.48|1797.8|244
1594413000000|2020-07-10 20:30:00|1798.74|1797.94|1799.33|1798.53|1799.33|1798.53|1798.37|1797.82|332
1594413300000|2020-07-10 20:35:00|1799.29|1798.49|1799.49|1798.69|1799.68|1798.88|1799.27|1798.47|207
1594413600000|2020-07-10 20:40:00|1799.51|1798.71|1799.06|1798.26|1799.66|1798.86|1798.94|1798.14|240
1594413900000|2020-07-10 20:45:00|1799.07|1798.27|1799.17|1798.37|1799.37|1798.57|1798.73|1797.93|240
1594414200000|2020-07-10 20:50:00|1799.1|1798.3|1799.34|1798.54|1799.54|1798.74|1798.5|1797.7|393
1594414500000|2020-07-10 20:55:00|1799.37|1798.57|1798.74|1797.94|1803.34|1798.86|1797.28|1794.34|740
1594591200000|2020-07-12 22:00:00|1801.03|1800.23|1800.11|1799.31|1801.03|1800.23|1798.86|1796.55|633
1594591500000|2020-07-12 22:05:00|1800.09|1799.29|1799.69|1798.89|1801.09|1799.78|1799.02|1797.08|513
1594591800000|2020-07-12 22:10:00|1799.68|1798.88|1798.82|1798.02|1800.05|1799.25|1798.5|1797.7|513
1594592100000|2020-07-12 22:15:00|1798.89|1798.09|1799.56|1798.76|1799.83|1799.03|1798.58|1797.78|339
1594592400000|2020-07-12 22:20:00|1799.42|1798.62|1799.89|1799.09|1799.98|1799.18|1799.12|1798.32|339
1594592700000|2020-07-12 22:25:00|1799.9|1799.1|1800.2|1799.4|1800.2|1799.4|1799.77|1798.97|215
1594593000000|2020-07-12 22:30:00|1800.21|1799.41|1801.16|1800.36|1801.37|1800.57|1800.16|1799.36|469
1594593300000|2020-07-12 22:35:00|1801.14|1800.34|1801.47|1800.67|1801.55|1800.75|1801.11|1800.31|255
1594593600000|2020-07-12 22:40:00|1801.5|1800.7|1801.58|1800.78|1801.69|1800.89|1801.36|1800.56|166
1594593900000|2020-07-12 22:45:00|1801.52|1800.72|1801.56|1800.76|1801.91|1801.11|1801.07|1800.27|173
1594594200000|2020-07-12 22:50:00|1801.52|1800.72|1800.9|1800.1|1801.59|1800.79|1800.81|1800.01|392
1594594500000|2020-07-12 22:55:00|1800.79|1799.99|1801.15|1800.35|1801.2|1800.4|1800.51|1799.71|263
1594594800000|2020-07-12 23:00:00|1801.14|1800.34|1800.95|1800.15|1801.49|1800.69|1800.83|1800.03|242
1594595100000|2020-07-12 23:05:00|1800.89|1800.09|1801.23|1800.43|1801.35|1800.55|1800.8|1800|280
1594595400000|2020-07-12 23:10:00|1801.14|1800.34|1801.51|1800.71|1801.68|1800.88|1801.02|1800.22|285
1594595700000|2020-07-12 23:15:00|1801.52|1800.72|1800.95|1800.15|1801.56|1800.76|1800.86|1800.06|223
1594596000000|2020-07-12 23:20:00|1800.97|1800.17|1800.97|1800.17|1801.26|1800.46|1800.81|1800.01|226
1594596300000|2020-07-12 23:25:00|1801.01|1800.21|1801.7|1800.9|1801.77|1800.97|1801|1800.2|193
1594596600000|2020-07-12 23:30:00|1801.67|1800.87|1801.45|1800.65|1801.72|1800.92|1801.23|1800.43|270
1594596900000|2020-07-12 23:35:00|1801.44|1800.64|1801.21|1800.41|1801.44|1800.64|1801|1800.2|192
1594597200000|2020-07-12 23:40:00|1801.23|1800.43|1800.76|1799.96|1801.35|1800.55|1800.56|1799.76|397
1594597500000|2020-07-12 23:45:00|1800.74|1799.94|1800.43|1799.63|1800.91|1800.11|1800.18|1799.48|375
1594597800000|2020-07-12 23:50:00|1800.3|1799.8|1800.32|1799.52|1800.9|1800.1|1800.14|1799.48|316
1594598100000|2020-07-12 23:55:00|1800.46|1799.66|1800.68|1799.88|1801|1800.29|1800.08|1799.39|365
1594598400000|2020-07-13 00:00:00|1800.71|1799.91|1800.98|1800.18|1801.09|1800.33|1800.29|1799.59|398
1594598700000|2020-07-13 00:05:00|1800.93|1800.13|1801.27|1800.77|1801.61|1800.91|1800.64|1799.95|482
1594599000000|2020-07-13 00:10:00|1801.44|1800.64|1800.61|1799.81|1801.44|1800.85|1800.32|1799.63|388
1594599300000|2020-07-13 00:15:00|1800.59|1799.79|1800.72|1800.22|1801.09|1800.48|1800.33|1799.65|274
1594599600000|2020-07-13 00:20:00|1800.67|1800.17|1801.52|1800.72|1801.57|1800.8|1800.63|1800.05|290
1594599900000|2020-07-13 00:25:00|1801.46|1800.66|1801.39|1800.59|1801.78|1800.98|1801.01|1800.38|449
1594600200000|2020-07-13 00:30:00|1801.34|1800.54|1802.01|1801.51|1802.38|1801.76|1801.05|1800.43|468
1594600500000|2020-07-13 00:35:00|1802|1801.5|1801.9|1801.1|1802.49|1801.84|1801.62|1800.99|368
1594600800000|2020-07-13 00:40:00|1801.85|1801.05|1802|1801.2|1802.38|1801.65|1801.42|1800.76|414
1594601100000|2020-07-13 00:45:00|1801.8|1801|1801.21|1800.71|1801.98|1801.18|1800.87|1800.33|369
1594601400000|2020-07-13 00:50:00|1801.62|1800.82|1801.77|1800.97|1801.95|1801.31|1801.02|1800.44|508
1594601700000|2020-07-13 00:55:00|1801.75|1800.95|1801.73|1800.93|1802.19|1801.53|1801.28|1800.48|567
1594602000000|2020-07-13 01:00:00|1801.69|1800.89|1802.15|1801.35|1802.45|1801.86|1800.52|1799.85|1162
1594602300000|2020-07-13 01:05:00|1802.07|1801.27|1804.01|1803.21|1804.19|1803.42|1801.9|1801.1|942
1594602600000|2020-07-13 01:10:00|1803.99|1803.19|1804.45|1803.65|1804.61|1803.81|1803.58|1802.94|569
1594602900000|2020-07-13 01:15:00|1804.39|1803.59|1803.84|1803.04|1804.62|1803.82|1803.42|1802.62|729
1594603200000|2020-07-13 01:20:00|1803.88|1803.08|1803.34|1802.54|1804.35|1803.55|1802.96|1802.35|597
1594603500000|2020-07-13 01:25:00|1803.16|1802.66|1803.03|1802.53|1803.71|1802.92|1802.96|1802.26|428
1594603800000|2020-07-13 01:30:00|1803.01|1802.51|1803.66|1803.16|1804.35|1803.57|1803.01|1802.44|403
1594604100000|2020-07-13 01:35:00|1803.69|1803.19|1803.12|1802.32|1803.88|1803.23|1802.72|1801.92|416
1594604400000|2020-07-13 01:40:00|1802.91|1802.41|1802.73|1801.93|1803.21|1802.56|1802.58|1801.84|310
1594604700000|2020-07-13 01:45:00|1802.59|1802.09|1802.75|1801.95|1802.96|1802.31|1802.24|1801.51|255
1594605000000|2020-07-13 01:50:00|1802.71|1801.91|1802.8|1802.3|1803.29|1802.76|1802.34|1801.58|523
1594605300000|2020-07-13 01:55:00|1802.95|1802.15|1802.71|1802.21|1803.25|1802.49|1802.1|1801.47|477
1594605600000|2020-07-13 02:00:00|1802.89|1802.09|1803.83|1803.03|1804.03|1803.37|1802.67|1802.03|478
1594605900000|2020-07-13 02:05:00|1803.86|1803.06|1803.97|1803.17|1804|1803.31|1803.42|1802.68|266
1594606200000|2020-07-13 02:10:00|1804|1803.2|1803.88|1803.08|1804.29|1803.64|1803.6|1802.95|254
1594606500000|2020-07-13 02:15:00|1803.9|1803.1|1803.87|1803.07|1804.43|1803.63|1803.27|1802.77|234
1594606800000|2020-07-13 02:20:00|1803.85|1803.05|1803.68|1803.18|1804.05|1803.45|1803.52|1802.86|228
1594607100000|2020-07-13 02:25:00|1803.67|1803.17|1803.85|1803.35|1804.4|1803.6|1803.61|1802.87|280
1594607400000|2020-07-13 02:30:00|1803.96|1803.46|1804.86|1804.06|1804.99|1804.28|1803.77|1803.06|479
1594607700000|2020-07-13 02:35:00|1804.88|1804.08|1804.29|1803.79|1805.14|1804.39|1804.2|1803.58|394
1594608000000|2020-07-13 02:40:00|1804.32|1803.82|1804.92|1804.42|1805.31|1804.72|1804.24|1803.58|413
1594608300000|2020-07-13 02:45:00|1804.89|1804.39|1804.85|1804.35|1805.15|1804.5|1804.7|1803.99|202
1594608600000|2020-07-13 02:50:00|1804.86|1804.36|1804.5|1804|1805.27|1804.77|1804.24|1803.58|228
1594608900000|2020-07-13 02:55:00|1804.49|1803.99|1804.57|1803.77|1804.86|1804.18|1804.33|1803.57|300
1594609200000|2020-07-13 03:00:00|1804.58|1803.78|1804.2|1803.4|1804.79|1804.15|1804.16|1803.4|353
1594609500000|2020-07-13 03:05:00|1804.22|1803.42|1804.17|1803.37|1804.63|1803.99|1803.98|1803.24|352
1594609800000|2020-07-13 03:10:00|1804.12|1803.32|1803.99|1803.49|1804.78|1804.13|1803.77|1803.09|284
1594610100000|2020-07-13 03:15:00|1803.84|1803.34|1804.45|1803.95|1804.95|1804.3|1803.61|1802.99|378
1594610400000|2020-07-13 03:20:00|1804.34|1803.84|1804.5|1804|1804.85|1804.28|1803.93|1803.28|337
1594610700000|2020-07-13 03:25:00|1804.44|1803.94|1805.15|1804.35|1805.63|1805.08|1804.44|1803.71|491
1594611000000|2020-07-13 03:30:00|1805.05|1804.25|1805.05|1804.55|1805.35|1804.65|1804.93|1804.21|200
1594611300000|2020-07-13 03:35:00|1804.94|1804.44|1804.89|1804.39|1805.16|1804.59|1804.75|1804.2|128
1594611600000|2020-07-13 03:40:00|1804.95|1804.45|1804.64|1803.84|1805.29|1804.64|1804.41|1803.76|239
1594611900000|2020-07-13 03:45:00|1804.57|1804.07|1804.43|1803.63|1805.23|1804.58|1804.14|1803.54|272
1594612200000|2020-07-13 03:50:00|1804.44|1803.64|1803.95|1803.45|1804.72|1804.06|1803.68|1803|216
1594612500000|2020-07-13 03:55:00|1803.78|1803.28|1803.71|1802.91|1804.14|1803.49|1803.49|1802.88|296
1594612800000|2020-07-13 04:00:00|1803.64|1803.14|1804.19|1803.39|1804.25|1803.59|1803.51|1802.8|280
1594613100000|2020-07-13 04:05:00|1804.01|1803.51|1803.22|1802.72|1804.1|1803.51|1803.05|1802.36|312
1594613400000|2020-07-13 04:10:00|1803.23|1802.73|1803.27|1802.47|1803.53|1802.91|1803.01|1802.45|290
1594613700000|2020-07-13 04:15:00|1803.31|1802.51|1803.85|1803.05|1804.1|1803.5|1803.16|1802.5|261
1594614000000|2020-07-13 04:20:00|1803.89|1803.09|1803.69|1802.89|1803.91|1803.35|1803.35|1802.74|178
1594614300000|2020-07-13 04:25:00|1803.71|1802.91|1803.61|1802.81|1803.82|1803.3|1803.29|1802.64|183
1594614600000|2020-07-13 04:30:00|1803.63|1802.83|1803.63|1803.13|1803.79|1803.29|1803.27|1802.52|158
1594614900000|2020-07-13 04:35:00|1803.6|1802.8|1803.84|1803.04|1804.04|1803.39|1803.43|1802.72|284
1594615200000|2020-07-13 04:40:00|1803.86|1803.06|1803.73|1803.23|1804.09|1803.44|1803.49|1802.77|418
1594615500000|2020-07-13 04:45:00|1803.75|1803.25|1804.51|1803.71|1804.64|1803.9|1803.64|1803|416
1594615800000|2020-07-13 04:50:00|1804.33|1803.53|1804.62|1804.12|1805.09|1804.38|1803.97|1803.17|492
1594616100000|2020-07-13 04:55:00|1804.61|1804.11|1804.72|1803.92|1805.06|1804.47|1804.25|1803.72|416
1594616400000|2020-07-13 05:00:00|1804.81|1804.01|1805.2|1804.7|1805.56|1805|1804.24|1803.7|376
1594616700000|2020-07-13 05:05:00|1805.18|1804.68|1805.65|1805.15|1806.07|1805.34|1805.04|1804.41|406
1594617000000|2020-07-13 05:10:00|1805.66|1805.16|1806.33|1805.53|1806.53|1805.92|1805.25|1804.74|499
1594617300000|2020-07-13 05:15:00|1806.24|1805.74|1805.71|1804.91|1806.43|1805.81|1805.46|1804.79|529
1594617600000|2020-07-13 05:20:00|1805.55|1805.05|1805.76|1804.96|1805.95|1805.31|1805.26|1804.6|421
1594617900000|2020-07-13 05:25:00|1805.73|1804.93|1805.67|1804.87|1806.62|1806.02|1804.68|1804.06|568
1594618200000|2020-07-13 05:30:00|1805.62|1804.82|1806.41|1805.61|1806.72|1805.97|1804.93|1804.13|496
1594618500000|2020-07-13 05:35:00|1806.26|1805.76|1807.06|1806.26|1807.71|1807.11|1806.21|1805.57|598
1594618800000|2020-07-13 05:40:00|1807.04|1806.24|1806.53|1806.03|1807.3|1806.72|1806.39|1805.73|426
1594619100000|2020-07-13 05:45:00|1806.67|1805.87|1807.48|1806.98|1807.67|1807.04|1806.67|1805.87|534
1594619400000|2020-07-13 05:50:00|1807.46|1806.96|1807.03|1806.53|1807.7|1807.04|1807.03|1806.3|407
1594619700000|2020-07-13 05:55:00|1807.2|1806.7|1807.62|1807.12|1808.01|1807.39|1807.01|1806.33|544
1594620000000|2020-07-13 06:00:00|1807.82|1807.32|1807.95|1807.15|1808.27|1807.68|1806.92|1806.35|950
1594620300000|2020-07-13 06:05:00|1807.8|1807.3|1807.65|1806.85|1807.95|1807.36|1807.37|1806.66|698
1594620600000|2020-07-13 06:10:00|1807.68|1806.88|1806.96|1806.16|1807.92|1807.23|1806.55|1805.83|802
1594620900000|2020-07-13 06:15:00|1806.84|1806.04|1807.02|1806.22|1807.83|1807.15|1806.74|1806.04|748
1594621200000|2020-07-13 06:20:00|1807.08|1806.28|1807.38|1806.58|1807.8|1807.17|1806.76|1806.12|680
1594621500000|2020-07-13 06:25:00|1807.39|1806.59|1807.55|1806.75|1807.61|1807|1807.09|1806.43|557
1594621800000|2020-07-13 06:30:00|1807.58|1806.78|1807.54|1806.74|1807.69|1807.09|1807.3|1806.67|607
1594622100000|2020-07-13 06:35:00|1807.49|1806.69|1807.29|1806.79|1807.74|1807.07|1806.96|1806.36|592
1594622400000|2020-07-13 06:40:00|1807.27|1806.77|1807.05|1806.25|1807.45|1806.93|1806.42|1805.84|668
1594622700000|2020-07-13 06:45:00|1807.07|1806.27|1807.08|1806.28|1807.19|1806.6|1806.5|1805.93|468
1594623000000|2020-07-13 06:50:00|1807.03|1806.23|1807.6|1807.1|1807.88|1807.25|1806.42|1805.92|455
1594623300000|2020-07-13 06:55:00|1807.59|1807.09|1807.3|1806.8|1807.84|1807.17|1807.02|1806.37|665
1594623600000|2020-07-13 07:00:00|1807.32|1806.82|1807.13|1806.63|1808.16|1807.51|1807.13|1806.6|827
1594623900000|2020-07-13 07:05:00|1807.22|1806.72|1807.36|1806.86|1807.92|1807.36|1806.96|1806.2|876
1594624200000|2020-07-13 07:10:00|1807.38|1806.88|1807.87|1807.37|1808.21|1807.51|1807.26|1806.54|672
1594624500000|2020-07-13 07:15:00|1807.95|1807.15|1808.09|1807.59|1808.36|1807.85|1807.82|1807.14|598
1594624800000|2020-07-13 07:20:00|1808.19|1807.69|1808.02|1807.52|1808.82|1808.19|1807.7|1806.94|776
1594625100000|2020-07-13 07:25:00|1808.05|1807.55|1808.06|1807.26|1808.25|1807.75|1807.71|1807.01|549
1594625400000|2020-07-13 07:30:00|1807.97|1807.17|1808.15|1807.35|1808.34|1807.66|1807.85|1807.09|505
1594625700000|2020-07-13 07:35:00|1808.17|1807.37|1807.63|1807.13|1808.22|1807.55|1807.59|1806.9|581
1594626000000|2020-07-13 07:40:00|1807.7|1807.2|1806.87|1806.07|1807.87|1807.22|1806.66|1805.99|753
1594626300000|2020-07-13 07:45:00|1806.89|1806.09|1806.05|1805.25|1806.95|1806.29|1805.84|1805.18|952
1594626600000|2020-07-13 07:50:00|1806.12|1805.32|1806.06|1805.26|1806.21|1805.48|1805.2|1804.56|778
1594626900000|2020-07-13 07:55:00|1806.04|1805.24|1805.49|1804.99|1806.37|1805.63|1805.3|1804.69|732
1594627200000|2020-07-13 08:00:00|1805.38|1804.88|1804.65|1804.15|1805.55|1804.9|1804.26|1803.67|924
1594627500000|2020-07-13 08:05:00|1804.62|1804.12|1805.04|1804.24|1805.44|1804.75|1804.62|1803.89|659
1594627800000|2020-07-13 08:10:00|1805.05|1804.25|1805.75|1805.25|1806.11|1805.48|1805.02|1804.22|695
1594628100000|2020-07-13 08:15:00|1805.79|1805.29|1806.14|1805.34|1806.64|1805.99|1805.79|1805.08|602
1594628400000|2020-07-13 08:20:00|1806.1|1805.3|1807.62|1806.82|1807.69|1807.01|1805.73|1805.14|896
1594628700000|2020-07-13 08:25:00|1807.63|1806.83|1807.35|1806.55|1807.65|1807.01|1806.95|1806.35|952
1594629000000|2020-07-13 08:30:00|1807.34|1806.54|1808.08|1807.58|1808.23|1807.58|1806.97|1806.37|794
1594629300000|2020-07-13 08:35:00|1808.03|1807.53|1807.87|1807.37|1808.61|1808.07|1807.54|1806.9|897
1594629600000|2020-07-13 08:40:00|1807.86|1807.36|1808.61|1807.81|1808.75|1808.1|1807.54|1807.04|861
1594629900000|2020-07-13 08:45:00|1808.62|1807.82|1808.38|1807.58|1808.88|1808.24|1807.8|1807.21|856
1594630200000|2020-07-13 08:50:00|1808.35|1807.55|1808.78|1808.28|1808.97|1808.34|1808.08|1807.47|922
1594630500000|2020-07-13 08:55:00|1808.69|1808.19|1808.15|1807.65|1808.97|1808.37|1807.92|1807.35|904
1594630800000|2020-07-13 09:00:00|1808.1|1807.6|1808.64|1808.14|1809.37|1808.72|1808.06|1807.42|825
1594631100000|2020-07-13 09:05:00|1808.66|1808.16|1808.86|1808.36|1809.13|1808.46|1808.13|1807.45|730
1594631400000|2020-07-13 09:10:00|1808.91|1808.41|1809.5|1808.7|1809.58|1808.92|1808.88|1808.23|611
1594631700000|2020-07-13 09:15:00|1809.48|1808.68|1810.29|1809.79|1810.66|1809.95|1809.12|1808.42|866
1594632000000|2020-07-13 09:20:00|1810.27|1809.77|1809.76|1808.96|1810.47|1809.86|1809.36|1808.77|865
1594632300000|2020-07-13 09:25:00|1809.75|1808.95|1809.08|1808.28|1809.86|1809.19|1808.83|1808.18|674
1594632600000|2020-07-13 09:30:00|1808.97|1808.47|1809.26|1808.76|1809.44|1808.82|1808.57|1807.96|709
1594632900000|2020-07-13 09:35:00|1809.27|1808.77|1809.7|1809.2|1809.74|1809.24|1809.02|1808.49|497
1594633200000|2020-07-13 09:40:00|1809.69|1809.19|1810|1809.5|1810.33|1809.54|1809.47|1808.97|732
1594633500000|2020-07-13 09:45:00|1810.01|1809.51|1809.91|1809.41|1810.22|1809.71|1809.73|1809.15|545
1594633800000|2020-07-13 09:50:00|1809.9|1809.4|1809.45|1808.95|1810.14|1809.54|1809.25|1808.58|533
1594634100000|2020-07-13 09:55:00|1809.44|1808.94|1808.65|1808.15|1809.49|1808.94|1808.48|1807.91|661
1594634400000|2020-07-13 10:00:00|1808.66|1808.16|1809.6|1808.8|1810.01|1809.4|1808.61|1807.95|685
1594634700000|2020-07-13 10:05:00|1809.48|1808.98|1809.57|1809.07|1809.95|1809.29|1809.08|1808.41|511
1594635000000|2020-07-13 10:10:00|1809.72|1808.92|1808.77|1808.27|1809.87|1809.22|1808.52|1807.85|490
1594635300000|2020-07-13 10:15:00|1808.76|1808.26|1809.14|1808.64|1809.93|1809.19|1808.58|1807.99|612
1594635600000|2020-07-13 10:20:00|1809.13|1808.63|1808.7|1808.2|1809.52|1808.87|1808.49|1807.86|597
1594635900000|2020-07-13 10:25:00|1808.83|1808.03|1808.63|1807.83|1809.2|1808.6|1808.39|1807.76|546
1594636200000|2020-07-13 10:30:00|1808.48|1807.98|1809.99|1809.19|1810.26|1809.6|1808.47|1807.83|722
1594636500000|2020-07-13 10:35:00|1810.01|1809.21|1808.77|1808.27|1810.26|1809.62|1808.41|1807.83|530
1594636800000|2020-07-13 10:40:00|1808.72|1808.22|1808.14|1807.34|1809.56|1808.93|1807.81|1807.24|602
1594637100000|2020-07-13 10:45:00|1807.93|1807.43|1809.62|1808.82|1809.74|1809.12|1807.91|1807.29|704
1594637400000|2020-07-13 10:50:00|1809.64|1808.84|1809.16|1808.36|1809.95|1809.33|1808.9|1808.21|730
1594637700000|2020-07-13 10:55:00|1809.17|1808.37|1809.2|1808.7|1809.63|1808.9|1808.75|1808.09|830
1594638000000|2020-07-13 11:00:00|1809.18|1808.68|1810|1809.2|1810.22|1809.55|1809.16|1808.53|905
1594638300000|2020-07-13 11:05:00|1809.84|1809.34|1810.02|1809.22|1810.19|1809.56|1809.31|1808.69|723
1594638600000|2020-07-13 11:10:00|1809.99|1809.19|1810.12|1809.62|1810.14|1809.62|1808.92|1808.35|785
1594638900000|2020-07-13 11:15:00|1810.13|1809.63|1809.46|1808.96|1810.23|1809.64|1809.18|1808.55|704
1594639200000|2020-07-13 11:20:00|1809.48|1808.98|1809.19|1808.69|1809.62|1808.98|1808.65|1808.04|575
1594639500000|2020-07-13 11:25:00|1809.16|1808.66|1808.85|1808.35|1809.47|1808.87|1808.54|1807.99|684
1594639800000|2020-07-13 11:30:00|1808.84|1808.34|1808.9|1808.4|1809.59|1808.82|1808.61|1808.09|552
1594640100000|2020-07-13 11:35:00|1808.89|1808.39|1809.42|1808.92|1809.9|1809.27|1808.89|1808.28|566
1594640400000|2020-07-13 11:40:00|1809.53|1809.03|1809.99|1809.49|1810.29|1809.68|1809.17|1808.54|682
1594640700000|2020-07-13 11:45:00|1809.98|1809.48|1810.01|1809.51|1810.37|1809.73|1809.49|1808.91|741
1594641000000|2020-07-13 11:50:00|1809.99|1809.49|1809.34|1808.84|1810.33|1809.66|1809.24|1808.67|768
1594641300000|2020-07-13 11:55:00|1809.58|1808.78|1809.43|1808.93|1810.32|1809.77|1809.07|1808.52|819
1594641600000|2020-07-13 12:00:00|1809.35|1808.85|1808.75|1808.25|1809.68|1809.08|1808.54|1807.95|940
1594641900000|2020-07-13 12:05:00|1808.76|1808.26|1808.85|1808.35|1809.12|1808.54|1807.59|1806.94|1028
1594642200000|2020-07-13 12:10:00|1808.84|1808.34|1806.69|1805.89|1809.21|1808.6|1806.32|1805.66|1105
1594642500000|2020-07-13 12:15:00|1806.45|1805.95|1807.72|1807.22|1808.62|1807.97|1806.44|1805.92|1125
1594642800000|2020-07-13 12:20:00|1807.7|1807.2|1809.48|1808.98|1810.18|1809.54|1807.59|1807.09|1165
1594643100000|2020-07-13 12:25:00|1809.31|1808.81|1809.44|1808.94|1810.36|1809.69|1808.81|1808.22|1127
1594643400000|2020-07-13 12:30:00|1809.41|1808.91|1809.58|1809.08|1810.06|1809.45|1808.76|1808.15|1198
1594643700000|2020-07-13 12:35:00|1809.55|1809.05|1809.27|1808.77|1810.14|1809.59|1809.07|1808.45|920
1594644000000|2020-07-13 12:40:00|1809.28|1808.78|1808.05|1807.55|1809.57|1808.94|1807.18|1806.51|1127
1594644300000|2020-07-13 12:45:00|1807.98|1807.48|1808.03|1807.53|1809.06|1808.52|1807.44|1806.93|875
1594644600000|2020-07-13 12:50:00|1808.01|1807.51|1809.39|1808.89|1809.74|1809.21|1807.82|1807.14|797
1594644900000|2020-07-13 12:55:00|1809.33|1808.83|1807.77|1807.27|1809.51|1808.89|1807.49|1806.87|919
1594645200000|2020-07-13 13:00:00|1807.75|1807.25|1808.95|1808.45|1809.3|1808.67|1806.5|1806|1420
1594645500000|2020-07-13 13:05:00|1808.96|1808.46|1809.91|1809.41|1810.31|1809.66|1808.33|1807.81|1325
1594645800000|2020-07-13 13:10:00|1809.94|1809.44|1810.63|1809.83|1811.01|1810.51|1808.95|1808.37|1209
1594646100000|2020-07-13 13:15:00|1810.6|1809.8|1810.41|1809.91|1811.01|1810.3|1809.36|1808.85|1160
1594646400000|2020-07-13 13:20:00|1810.43|1809.93|1812.69|1811.89|1813.23|1812.64|1810.35|1809.72|1633
1594646700000|2020-07-13 13:25:00|1812.71|1811.91|1812.58|1812.08|1813.22|1812.57|1812.02|1811.23|1361
1594647000000|2020-07-13 13:30:00|1812.47|1811.97|1811.86|1811.36|1813.5|1813|1811.33|1810.73|1507
1594647300000|2020-07-13 13:35:00|1811.85|1811.35|1811.24|1810.74|1813.07|1812.46|1811.17|1810.56|1489
1594647600000|2020-07-13 13:40:00|1811.26|1810.76|1812.4|1811.9|1812.65|1812.06|1811.25|1810.62|1311
1594647900000|2020-07-13 13:45:00|1812.38|1811.88|1808.77|1808.27|1813.82|1813.25|1807.62|1807.12|1766
1594648200000|2020-07-13 13:50:00|1808.76|1808.26|1809.41|1808.91|1809.68|1809.18|1808.13|1807.63|1650
1594648500000|2020-07-13 13:55:00|1809.4|1808.9|1809.83|1809.33|1810.81|1810.3|1809.11|1808.61|1616
1594648800000|2020-07-13 14:00:00|1809.8|1809.3|1809.23|1808.73|1810.64|1810.13|1807.51|1806.91|1733
1594649100000|2020-07-13 14:05:00|1809.24|1808.74|1810.06|1809.56|1810.41|1809.91|1808.9|1808.4|1435
1594649400000|2020-07-13 14:10:00|1810.18|1809.68|1809.1|1808.6|1810.3|1809.76|1808.62|1808.1|1322
1594649700000|2020-07-13 14:15:00|1809.01|1808.51|1807.89|1807.39|1810.17|1809.57|1807.78|1807.09|1377
1594650000000|2020-07-13 14:20:00|1807.92|1807.42|1808.58|1808.08|1808.75|1808.12|1806.74|1806.07|1532
1594650300000|2020-07-13 14:25:00|1808.57|1808.07|1807.17|1806.67|1808.93|1808.37|1807.17|1806.46|1401
1594650600000|2020-07-13 14:30:00|1807.14|1806.64|1805.91|1805.41|1808.33|1807.81|1805.45|1804.95|1594
1594650900000|2020-07-13 14:35:00|1805.9|1805.4|1804.8|1804.3|1806.18|1805.6|1802.41|1801.69|1724
1594651200000|2020-07-13 14:40:00|1804.79|1804.29|1805.22|1804.72|1805.9|1805.37|1804.74|1804.11|1435
1594651500000|2020-07-13 14:45:00|1805.21|1804.71|1806.53|1806.03|1806.81|1806.16|1804.78|1804.15|1366
1594651800000|2020-07-13 14:50:00|1806.5|1806|1806.2|1805.7|1806.67|1806.12|1805.46|1804.87|1295
1594652100000|2020-07-13 14:55:00|1806.21|1805.71|1807.98|1807.48|1808.19|1807.59|1805.49|1804.91|1480
1594652400000|2020-07-13 15:00:00|1807.99|1807.49|1808.53|1808.03|1809.62|1808.97|1807.55|1806.91|1550
1594652700000|2020-07-13 15:05:00|1808.46|1807.96|1807.26|1806.46|1808.86|1808.27|1806.81|1806.21|1464
1594653000000|2020-07-13 15:10:00|1807.12|1806.62|1806.42|1805.92|1807.83|1807.15|1806.32|1805.68|1425
1594653300000|2020-07-13 15:15:00|1806.41|1805.91|1806.56|1806.06|1807.16|1806.53|1805.83|1805.19|1301
1594653600000|2020-07-13 15:20:00|1806.47|1805.97|1806.2|1805.7|1807.03|1806.53|1805.3|1804.74|1429
1594653900000|2020-07-13 15:25:00|1806.24|1805.74|1806.43|1805.93|1806.97|1806.32|1805.4|1804.72|1270
1594654200000|2020-07-13 15:30:00|1806.64|1805.84|1805.95|1805.45|1807.12|1806.5|1805.84|1805.19|1137
1594654500000|2020-07-13 15:35:00|1805.97|1805.47|1805.61|1805.11|1806.26|1805.62|1805.05|1804.38|1092
1594654800000|2020-07-13 15:40:00|1805.59|1805.09|1806.67|1806.17|1807|1806.36|1805.46|1804.88|994
1594655100000|2020-07-13 15:45:00|1806.66|1806.16|1806.55|1806.05|1806.94|1806.33|1805.74|1805.12|1066
1594655400000|2020-07-13 15:50:00|1806.5|1806|1807.71|1807.21|1808.01|1807.43|1806.21|1805.57|1024
1594655700000|2020-07-13 15:55:00|1807.73|1807.23|1807.67|1807.17|1808.44|1807.74|1807.39|1806.8|1028
1594656000000|2020-07-13 16:00:00|1807.68|1807.18|1807.71|1807.21|1808.42|1807.83|1807.12|1806.6|990
1594656300000|2020-07-13 16:05:00|1807.72|1807.22|1808.78|1808.28|1809.12|1808.48|1807.72|1807.18|939
1594656600000|2020-07-13 16:10:00|1808.84|1808.34|1808.4|1807.9|1809.01|1808.45|1808.32|1807.69|1060
1594656900000|2020-07-13 16:15:00|1808.44|1807.94|1809.1|1808.3|1809.22|1808.72|1808.22|1807.72|969
1594657200000|2020-07-13 16:20:00|1809.07|1808.27|1808.78|1807.98|1809.29|1808.67|1808.44|1807.82|958
1594657500000|2020-07-13 16:25:00|1808.53|1808.03|1808.54|1808.04|1809.1|1808.51|1808.39|1807.89|863
1594657800000|2020-07-13 16:30:00|1808.88|1808.08|1809.26|1808.76|1809.42|1808.84|1808.45|1807.81|888
1594658100000|2020-07-13 16:35:00|1809.23|1808.73|1810.1|1809.6|1810.81|1810.14|1809.16|1808.66|864
1594658400000|2020-07-13 16:40:00|1810.14|1809.64|1809.96|1809.46|1810.65|1810.05|1809.69|1809.04|1271
1594658700000|2020-07-13 16:45:00|1809.91|1809.41|1810.14|1809.64|1810.63|1809.98|1809.73|1809.18|1116
1594659000000|2020-07-13 16:50:00|1810.12|1809.62|1809.4|1808.9|1810.74|1810.04|1809.33|1808.83|1044
1594659300000|2020-07-13 16:55:00|1809.32|1808.82|1810.06|1809.56|1810.42|1809.82|1809.32|1808.81|1062
1594659600000|2020-07-13 17:00:00|1810.04|1809.54|1809.7|1809.2|1810.43|1809.79|1809.41|1808.77|1004
1594659900000|2020-07-13 17:05:00|1809.76|1809.26|1810.49|1809.69|1810.57|1810.05|1809.7|1809.06|863
1594660200000|2020-07-13 17:10:00|1810.48|1809.68|1810.35|1809.85|1810.74|1810.08|1810|1809.42|879
1594660500000|2020-07-13 17:15:00|1810.41|1809.91|1810.84|1810.34|1811.07|1810.44|1810|1809.38|921
1594660800000|2020-07-13 17:20:00|1810.85|1810.35|1810.82|1810.32|1811.19|1810.69|1810.21|1809.66|1051
1594661100000|2020-07-13 17:25:00|1810.8|1810.3|1811.59|1811.09|1811.77|1811.21|1810.4|1809.74|1294
1594661400000|2020-07-13 17:30:00|1811.6|1811.1|1811.97|1811.17|1812.05|1811.51|1811.23|1810.55|1233
1594661700000|2020-07-13 17:35:00|1811.98|1811.18|1810.98|1810.48|1812.09|1811.52|1810.78|1810.04|1078
1594662000000|2020-07-13 17:40:00|1810.86|1810.36|1809.64|1809.14|1811.12|1810.58|1809.45|1808.81|958
1594662300000|2020-07-13 17:45:00|1809.65|1809.15|1810.4|1809.9|1810.65|1810|1809.59|1808.99|870
1594662600000|2020-07-13 17:50:00|1810.38|1809.88|1810.95|1810.45|1811.47|1810.94|1810.24|1809.63|916
1594662900000|2020-07-13 17:55:00|1810.96|1810.46|1811.2|1810.7|1811.58|1811.02|1810.72|1810.15|940
1594663200000|2020-07-13 18:00:00|1811.19|1810.69|1809.85|1809.35|1811.31|1810.77|1809.69|1809.11|823
1594663500000|2020-07-13 18:05:00|1809.84|1809.34|1807.73|1806.93|1810.07|1809.51|1807.39|1806.79|1117
1594663800000|2020-07-13 18:10:00|1807.58|1807.08|1809.24|1808.74|1809.8|1809.15|1807.54|1806.88|1295
1594664100000|2020-07-13 18:15:00|1809.26|1808.76|1810.91|1810.41|1811.07|1810.42|1809.2|1808.56|1159
1594664400000|2020-07-13 18:20:00|1810.92|1810.42|1809.03|1808.53|1811.09|1810.44|1808.96|1808.33|1066
1594664700000|2020-07-13 18:25:00|1809.02|1808.52|1808.28|1807.78|1809.35|1808.75|1807.76|1807.15|1386
1594665000000|2020-07-13 18:30:00|1808.33|1807.83|1805.59|1805.09|1808.97|1808.33|1805.54|1804.74|1307
1594665300000|2020-07-13 18:35:00|1805.62|1805.12|1807.07|1806.27|1807.26|1806.63|1805.1|1804.47|1339
1594665600000|2020-07-13 18:40:00|1807.02|1806.22|1807.13|1806.33|1807.76|1806.98|1806.33|1805.72|1042
1594665900000|2020-07-13 18:45:00|1807.14|1806.34|1808.18|1807.68|1808.49|1807.84|1806.38|1805.59|1166
1594666200000|2020-07-13 18:50:00|1808.33|1807.53|1808.55|1808.05|1808.82|1808.17|1807.67|1807.12|1032
1594666500000|2020-07-13 18:55:00|1808.52|1808.02|1808.88|1808.08|1809.22|1808.62|1808.37|1807.8|869
1594666800000|2020-07-13 19:00:00|1808.62|1808.12|1805.38|1804.88|1808.64|1808.14|1805.22|1804.63|1328
1594667100000|2020-07-13 19:05:00|1805.54|1804.74|1804.05|1803.25|1805.86|1805.24|1803.31|1802.57|1527
1594667400000|2020-07-13 19:10:00|1804.1|1803.3|1804.81|1804.01|1805.59|1805.02|1803.37|1802.71|1527
1594667700000|2020-07-13 19:15:00|1804.73|1803.93|1803.14|1802.64|1804.99|1804.49|1802.83|1802.05|1422
1594668000000|2020-07-13 19:20:00|1803.09|1802.59|1803.23|1802.43|1804.57|1803.87|1802.76|1802.26|1458
1594668300000|2020-07-13 19:25:00|1803.15|1802.35|1803.49|1802.69|1804.28|1803.66|1802.44|1801.83|1560
1594668600000|2020-07-13 19:30:00|1803.65|1802.85|1802.46|1801.66|1805.25|1804.66|1801.85|1801.21|1647
1594668900000|2020-07-13 19:35:00|1802.42|1801.62|1802.54|1802.04|1804.36|1803.7|1802.2|1801.53|1472
1594669200000|2020-07-13 19:40:00|1802.53|1802.03|1802.91|1802.41|1804.45|1803.84|1802.37|1801.83|1212
1594669500000|2020-07-13 19:45:00|1802.88|1802.38|1801.35|1800.85|1803.42|1802.75|1801.25|1800.63|1402
1594669800000|2020-07-13 19:50:00|1801.28|1800.78|1801.78|1800.98|1802.67|1802.11|1800.63|1800.01|1504
1594670100000|2020-07-13 19:55:00|1801.87|1801.07|1803.08|1802.28|1803.76|1803.09|1801.25|1800.73|1593
1594670400000|2020-07-13 20:00:00|1803.18|1802.68|1801.74|1800.94|1804.37|1803.57|1801.2|1800.7|897
1594670700000|2020-07-13 20:05:00|1801.68|1800.88|1803.03|1802.23|1803.45|1802.93|1801.44|1800.64|459
1594671000000|2020-07-13 20:10:00|1803.05|1802.25|1804.02|1803.22|1804.21|1803.41|1802.28|1801.78|522
1594671300000|2020-07-13 20:15:00|1803.59|1802.79|1804.08|1803.28|1804.4|1803.6|1803.16|1802.36|441
1594671600000|2020-07-13 20:20:00|1803.78|1802.98|1804.29|1803.49|1804.82|1804.08|1803.23|1802.43|405
1594671900000|2020-07-13 20:25:00|1804.69|1803.89|1804.59|1804.09|1804.82|1804.13|1803.62|1802.85|384
1594672200000|2020-07-13 20:30:00|1804.55|1804.05|1803.58|1802.78|1804.81|1804.16|1803.05|1802.35|433
1594672500000|2020-07-13 20:35:00|1803.56|1802.76|1803.03|1802.53|1803.93|1803.27|1802.23|1801.43|377
1594672800000|2020-07-13 20:40:00|1803.01|1802.51|1803.03|1802.23|1803.38|1802.65|1802.08|1801.5|382
1594673100000|2020-07-13 20:45:00|1802.99|1802.19|1803.15|1802.35|1803.3|1802.64|1801.96|1801.34|395
1594673400000|2020-07-13 20:50:00|1803.14|1802.34|1802.99|1802.19|1803.31|1802.63|1801.86|1801.06|376
1594673700000|2020-07-13 20:55:00|1802.95|1802.15|1802.84|1802.04|1803.21|1802.43|1801.42|1800.62|446
1594677600000|2020-07-13 22:00:00|1802.18|1801.38|1802.83|1802.03|1803.41|1802.61|1801.62|1797.6|499
1594677900000|2020-07-13 22:05:00|1802.88|1802.08|1802.14|1801.34|1803.4|1802.6|1801.53|1800.73|515
1594678200000|2020-07-13 22:10:00|1802.36|1801.56|1803.15|1802.35|1803.15|1802.35|1801.61|1800.81|306
1594678500000|2020-07-13 22:15:00|1803.16|1802.36|1802.65|1801.85|1803.27|1802.47|1802.12|1801.32|298
1594678800000|2020-07-13 22:20:00|1802.81|1802.01|1802.72|1801.92|1803.06|1802.26|1802.27|1801.47|284
1594679100000|2020-07-13 22:25:00|1802.86|1802.06|1803.32|1802.52|1803.47|1802.67|1801.84|1801.04|305
1594679400000|2020-07-13 22:30:00|1803.26|1802.46|1803.08|1802.58|1803.36|1802.71|1802.43|1801.66|251
1594679700000|2020-07-13 22:35:00|1803.06|1802.56|1803.05|1802.55|1803.6|1802.89|1801.68|1801.18|246
1594680000000|2020-07-13 22:40:00|1803.07|1802.57|1802.93|1802.43|1803.28|1802.66|1801.62|1801.12|276
1594680300000|2020-07-13 22:45:00|1802.38|1801.58|1803.44|1802.64|1803.73|1802.93|1802.38|1801.58|293
1594680600000|2020-07-13 22:50:00|1803.38|1802.58|1803.19|1802.69|1804|1803.38|1802.9|1802.33|252
1594680900000|2020-07-13 22:55:00|1803.16|1802.66|1802.9|1802.4|1803.88|1803.1|1802.45|1801.75|257
1594681200000|2020-07-13 23:00:00|1802.87|1802.37|1802.97|1802.17|1803.29|1802.5|1801.77|1800.97|354
1594681500000|2020-07-13 23:05:00|1802.95|1802.15|1802.32|1801.52|1804.16|1803.66|1801.93|1801.3|368
1594681800000|2020-07-13 23:10:00|1802.65|1801.85|1802.22|1801.72|1804.08|1803.28|1801.93|1801.29|292
1594682100000|2020-07-13 23:15:00|1802.03|1801.53|1801.71|1800.91|1802.93|1802.43|1801.48|1800.88|328
1594682400000|2020-07-13 23:20:00|1801.56|1801.06|1802.55|1802.05|1802.58|1802.06|1801.52|1800.96|419
1594682700000|2020-07-13 23:25:00|1802.16|1801.66|1802.31|1801.81|1802.81|1802.18|1801.91|1801.41|394
1594683000000|2020-07-13 23:30:00|1802.34|1801.84|1801.88|1801.08|1802.46|1801.84|1801.38|1800.66|351
1594683300000|2020-07-13 23:35:00|1801.85|1801.05|1802.19|1801.39|1802.31|1801.65|1801.21|1800.52|285
1594683600000|2020-07-13 23:40:00|1802.04|1801.54|1802.2|1801.4|1802.26|1801.59|1800.74|1799.94|247
1594683900000|2020-07-13 23:45:00|1800.91|1800.41|1802.27|1801.47|1802.52|1801.86|1800.45|1799.95|391
1594684200000|2020-07-13 23:50:00|1802.24|1801.44|1802.5|1802|1802.79|1802.16|1801.14|1800.34|353
1594684500000|2020-07-13 23:55:00|1802.44|1801.94|1802.82|1802.02|1802.94|1802.41|1802.14|1801.59|368
1594684800000|2020-07-14 00:00:00|1802.83|1802.03|1801.63|1801.13|1802.96|1802.32|1800.83|1800.32|599
1594685100000|2020-07-14 00:05:00|1801.64|1801.14|1801.27|1800.77|1801.89|1801.23|1800.62|1799.82|451
1594685400000|2020-07-14 00:10:00|1801.1|1800.6|1800.6|1799.8|1801.75|1801.12|1800.13|1799.63|594
1594685700000|2020-07-14 00:15:00|1800.61|1799.81|1801.04|1800.24|1801.89|1801.09|1800.03|1799.23|509
1594686000000|2020-07-14 00:20:00|1801.08|1800.28|1799.57|1798.77|1801.49|1800.78|1799|1798.2|677
1594686300000|2020-07-14 00:25:00|1799.45|1798.65|1799.98|1799.18|1800.26|1799.71|1799.15|1798.49|547
1594686600000|2020-07-14 00:30:00|1799.86|1799.06|1799.26|1798.76|1800.25|1799.63|1798.62|1798.02|449
1594686900000|2020-07-14 00:35:00|1799.25|1798.45|1799.04|1798.24|1799.99|1799.32|1798.43|1797.93|498
1594687200000|2020-07-14 00:40:00|1799.09|1798.29|1799.23|1798.43|1799.8|1799.09|1798.59|1797.79|550
1594687500000|2020-07-14 00:45:00|1799.36|1798.56|1799.42|1798.92|1799.94|1799.36|1798.58|1798.04|537
1594687800000|2020-07-14 00:50:00|1799.47|1798.97|1798.8|1798.3|1800.85|1800.05|1797.98|1797.35|983
1594688100000|2020-07-14 00:55:00|1798.86|1798.36|1798.05|1797.55|1800.29|1799.79|1797.86|1797.21|948
1594688400000|2020-07-14 01:00:00|1797.89|1797.39|1796.78|1796.28|1799.1|1798.39|1796.42|1795.84|1491
1594688700000|2020-07-14 01:05:00|1796.82|1796.32|1797.76|1796.96|1799.07|1798.27|1796.67|1796.17|1163
1594689000000|2020-07-14 01:10:00|1797.77|1796.97|1796.82|1796.02|1798.01|1797.21|1796.27|1795.56|1190
1594689300000|2020-07-14 01:15:00|1796.86|1796.06|1798.6|1797.8|1798.66|1797.86|1796.33|1795.68|1045
1594689600000|2020-07-14 01:20:00|1798.58|1797.78|1798.62|1797.82|1799.46|1798.66|1798.17|1797.52|904
1594689900000|2020-07-14 01:25:00|1798.66|1797.86|1798.35|1797.55|1798.91|1798.11|1796.8|1796|725
1594690200000|2020-07-14 01:30:00|1798.64|1797.84|1799.09|1798.29|1800.1|1799.3|1798.13|1797.33|845
1594690500000|2020-07-14 01:35:00|1799.12|1798.32|1799.69|1798.89|1800.15|1799.47|1798.71|1798.03|688
1594690800000|2020-07-14 01:40:00|1799.72|1798.92|1799.43|1798.63|1800|1799.49|1798.25|1797.45|747
1594691100000|2020-07-14 01:45:00|1799.31|1798.51|1798.85|1798.05|1799.49|1798.87|1798.28|1797.56|646
1594691400000|2020-07-14 01:50:00|1798.86|1798.06|1799.02|1798.22|1799.41|1798.61|1798.37|1797.87|366
1594691700000|2020-07-14 01:55:00|1799.01|1798.21|1798.75|1797.95|1799.93|1799.13|1798.49|1797.93|626
1594692000000|2020-07-14 02:00:00|1798.71|1797.91|1799.16|1798.36|1799.55|1798.75|1798.33|1797.54|644
1594692300000|2020-07-14 02:05:00|1799.18|1798.38|1798.1|1797.3|1799.22|1798.42|1798.1|1797.3|603
1594692600000|2020-07-14 02:10:00|1798.12|1797.32|1798.64|1798.14|1799.06|1798.34|1798|1797.25|438
1594692900000|2020-07-14 02:15:00|1798.6|1798.1|1799.4|1798.6|1799.75|1799.15|1798.52|1797.8|500
1594693200000|2020-07-14 02:20:00|1799.41|1798.61|1798.7|1797.9|1799.52|1798.9|1797.86|1797.22|443
1594693500000|2020-07-14 02:25:00|1798.71|1797.91|1798.3|1797.5|1798.96|1798.16|1798.06|1797.31|429
1594693800000|2020-07-14 02:30:00|1798.34|1797.54|1797.41|1796.91|1798.54|1797.91|1797.27|1796.63|595
1594694100000|2020-07-14 02:35:00|1797.4|1796.9|1797.82|1797.02|1798.18|1797.38|1796.96|1796.35|575
1594694400000|2020-07-14 02:40:00|1797.89|1797.09|1798.53|1797.73|1798.79|1797.99|1797.63|1796.92|469
1594694700000|2020-07-14 02:45:00|1798.42|1797.62|1798.77|1797.97|1799.22|1798.42|1798.09|1797.42|381
1594695000000|2020-07-14 02:50:00|1798.62|1798.12|1799|1798.5|1799.29|1798.71|1798.38|1797.88|448
1594695300000|2020-07-14 02:55:00|1799.01|1798.51|1799.13|1798.63|1799.46|1798.85|1798.86|1798.22|414
1594695600000|2020-07-14 03:00:00|1799.18|1798.68|1798.49|1797.99|1799.38|1798.76|1798.3|1797.67|590
1594695900000|2020-07-14 03:05:00|1798.5|1798|1798.81|1798.01|1799.3|1798.5|1798.41|1797.8|454
1594696200000|2020-07-14 03:10:00|1798.77|1797.97|1799.64|1798.84|1799.66|1798.86|1798.48|1797.87|440
1594696500000|2020-07-14 03:15:00|1799.63|1798.83|1799.08|1798.58|1799.63|1798.83|1798.92|1798.35|423
1594696800000|2020-07-14 03:20:00|1799.04|1798.54|1798.98|1798.48|1799.31|1798.65|1798.59|1797.96|435
1594697100000|2020-07-14 03:25:00|1798.97|1798.47|1799.03|1798.53|1799.47|1798.85|1798.64|1797.92|508
1594697400000|2020-07-14 03:30:00|1798.79|1798.29|1798.99|1798.19|1799.31|1798.68|1798.55|1797.77|483
1594697700000|2020-07-14 03:35:00|1799.04|1798.24|1798.44|1797.64|1799.2|1798.4|1797.93|1797.13|369
1594698000000|2020-07-14 03:40:00|1798.43|1797.63|1798.39|1797.59|1798.62|1797.9|1797.88|1797.13|419
1594698300000|2020-07-14 03:45:00|1798.17|1797.37|1798.49|1797.69|1798.49|1797.8|1797.45|1796.65|290
1594698600000|2020-07-14 03:50:00|1798.43|1797.63|1798.57|1797.77|1798.73|1798.07|1797.9|1797.15|284
1594698900000|2020-07-14 03:55:00|1798.6|1797.8|1798.05|1797.25|1798.65|1798.06|1797.73|1796.99|340
1594699200000|2020-07-14 04:00:00|1798.1|1797.3|1798.22|1797.42|1798.75|1797.96|1797.74|1797.08|334
1594699500000|2020-07-14 04:05:00|1798.19|1797.39|1798.63|1797.83|1798.73|1798|1797.97|1797.17|302
1594699800000|2020-07-14 04:10:00|1798.62|1797.82|1798.41|1797.91|1799.26|1798.46|1798.1|1797.43|208
1594700100000|2020-07-14 04:15:00|1798.37|1797.87|1798.83|1798.03|1799.14|1798.45|1798.37|1797.68|295
1594700400000|2020-07-14 04:20:00|1798.84|1798.04|1799.31|1798.51|1799.75|1798.95|1798.82|1798.02|290
1594700700000|2020-07-14 04:25:00|1799.29|1798.49|1799.18|1798.38|1799.54|1798.88|1799.1|1798.3|213
1594701000000|2020-07-14 04:30:00|1799.17|1798.37|1798.23|1797.43|1799.21|1798.41|1798.14|1797.34|376
1594701300000|2020-07-14 04:35:00|1798.27|1797.47|1798.52|1797.72|1798.68|1797.88|1798.04|1797.32|222
1594701600000|2020-07-14 04:40:00|1798.51|1797.71|1798.64|1797.84|1798.81|1798.14|1798.3|1797.5|254
1594701900000|2020-07-14 04:45:00|1798.65|1797.85|1798.5|1797.7|1799|1798.2|1798.46|1797.66|274
1594702200000|2020-07-14 04:50:00|1798.51|1797.71|1798.6|1797.8|1798.66|1797.86|1798.27|1797.47|279
1594702500000|2020-07-14 04:55:00|1798.59|1797.79|1798.84|1798.04|1798.94|1798.14|1798.47|1797.67|250
1594702800000|2020-07-14 05:00:00|1798.81|1798.01|1798.38|1797.58|1799.26|1798.46|1798.04|1797.24|331
1594703100000|2020-07-14 05:05:00|1798.37|1797.57|1798.12|1797.32|1798.9|1798.1|1797.8|1797.08|328
1594703400000|2020-07-14 05:10:00|1798.13|1797.33|1797.3|1796.8|1798.13|1797.43|1796.79|1795.99|811
1594703700000|2020-07-14 05:15:00|1797.35|1796.85|1798.17|1797.37|1798.22|1797.42|1797.24|1796.52|564
1594704000000|2020-07-14 05:20:00|1798.19|1797.39|1798.03|1797.23|1798.26|1797.46|1797.63|1796.89|345
1594704300000|2020-07-14 05:25:00|1798.06|1797.26|1798.49|1797.69|1798.72|1797.92|1797.66|1797.01|330
1594704600000|2020-07-14 05:30:00|1798.47|1797.67|1798.24|1797.44|1798.68|1797.89|1797.65|1797.07|555
1594704900000|2020-07-14 05:35:00|1798.22|1797.42|1798.75|1797.95|1798.96|1798.29|1797.95|1797.35|529
1594705200000|2020-07-14 05:40:00|1798.77|1797.97|1798.44|1797.94|1799.49|1798.69|1798.38|1797.72|562
1594705500000|2020-07-14 05:45:00|1798.46|1797.96|1798.67|1797.87|1799.25|1798.45|1798|1797.29|586
1594705800000|2020-07-14 05:50:00|1798.64|1797.84|1797.78|1796.98|1798.64|1797.98|1797.55|1796.84|592
1594706100000|2020-07-14 05:55:00|1797.75|1796.95|1797.49|1796.69|1798.51|1797.71|1797.4|1796.6|413
1594706400000|2020-07-14 06:00:00|1797.37|1796.57|1798.18|1797.38|1798.62|1797.82|1797.37|1796.57|704
1594706700000|2020-07-14 06:05:00|1798.2|1797.4|1798.14|1797.34|1798.41|1797.82|1797.32|1796.68|751
1594707000000|2020-07-14 06:10:00|1797.97|1797.47|1800.66|1799.86|1800.83|1800.03|1797.72|1797.22|1088
1594707300000|2020-07-14 06:15:00|1800.69|1799.89|1800.18|1799.38|1801.31|1800.51|1799.92|1799.25|836
1594707600000|2020-07-14 06:20:00|1800.2|1799.4|1801.17|1800.37|1801.55|1800.75|1799.88|1799.24|932
1594707900000|2020-07-14 06:25:00|1801.16|1800.36|1801.65|1800.85|1803.43|1802.63|1800.73|1800.09|1053
1594708200000|2020-07-14 06:30:00|1801.75|1800.95|1801.05|1800.55|1801.75|1801.08|1800.46|1799.77|886
1594708500000|2020-07-14 06:35:00|1801.13|1800.63|1801.33|1800.53|1801.65|1800.91|1800.45|1799.65|780
1594708800000|2020-07-14 06:40:00|1801.37|1800.57|1802.12|1801.32|1802.31|1801.51|1801.01|1800.21|862
1594709100000|2020-07-14 06:45:00|1802.13|1801.33|1801.43|1800.93|1802.4|1801.6|1801.26|1800.6|892
1594709400000|2020-07-14 06:50:00|1801.39|1800.89|1801.75|1800.95|1801.88|1801.24|1801.14|1800.49|647
1594709700000|2020-07-14 06:55:00|1801.76|1800.96|1801.62|1801.12|1802.08|1801.39|1801.45|1800.81|825
1594710000000|2020-07-14 07:00:00|1801.59|1801.09|1801.65|1800.85|1801.93|1801.24|1800.85|1800.21|946
1594710300000|2020-07-14 07:05:00|1801.67|1800.87|1800.95|1800.45|1801.67|1801|1800.45|1799.78|870
1594710600000|2020-07-14 07:10:00|1800.96|1800.46|1801.18|1800.38|1801.35|1800.74|1800.41|1799.74|816
1594710900000|2020-07-14 07:15:00|1801.12|1800.32|1800.55|1799.75|1801.43|1800.77|1799.91|1799.27|964
1594711200000|2020-07-14 07:20:00|1800.43|1799.63|1800.61|1799.81|1800.88|1800.17|1800|1799.37|920
1594711500000|2020-07-14 07:25:00|1800.45|1799.95|1800|1799.2|1800.75|1800.12|1799.55|1798.91|960
1594711800000|2020-07-14 07:30:00|1799.96|1799.16|1800.65|1799.85|1800.84|1800.08|1799.53|1798.91|896
1594712100000|2020-07-14 07:35:00|1800.63|1799.83|1797.42|1796.62|1800.86|1800.23|1797.06|1796.34|1356
1594712400000|2020-07-14 07:40:00|1797.3|1796.5|1798.48|1797.68|1798.76|1798.16|1797.3|1796.5|1248
1594712700000|2020-07-14 07:45:00|1798.35|1797.85|1799.39|1798.59|1799.65|1798.94|1798.2|1797.61|1007
1594713000000|2020-07-14 07:50:00|1799.41|1798.61|1800.59|1799.79|1800.64|1800.01|1799.14|1798.53|984
1594713300000|2020-07-14 07:55:00|1800.58|1799.78|1801.06|1800.26|1801.93|1801.43|1800.29|1799.64|1137
1594713600000|2020-07-14 08:00:00|1801.09|1800.29|1800.66|1800.16|1802|1801.28|1800.41|1799.79|1211
1594713900000|2020-07-14 08:05:00|1800.68|1800.18|1801.85|1801.05|1802.03|1801.48|1800.1|1799.43|1084
1594714200000|2020-07-14 08:10:00|1801.86|1801.06|1801.34|1800.54|1802.13|1801.53|1801.08|1800.46|906
1594714500000|2020-07-14 08:15:00|1801.35|1800.55|1800.45|1799.65|1801.43|1800.81|1800.31|1799.62|779
1594714800000|2020-07-14 08:20:00|1800.46|1799.66|1800.63|1800.13|1800.87|1800.23|1799.81|1799.31|712
1594715100000|2020-07-14 08:25:00|1800.64|1800.14|1799.95|1799.15|1801.2|1800.55|1799.13|1798.5|885
1594715400000|2020-07-14 08:30:00|1799.93|1799.13|1799.28|1798.48|1800.07|1799.5|1799.02|1798.3|849
1594715700000|2020-07-14 08:35:00|1799.27|1798.47|1799.62|1798.82|1800|1799.5|1798.84|1798.2|766
1594716000000|2020-07-14 08:40:00|1799.59|1798.79|1800.71|1800.21|1801.12|1800.57|1799.41|1798.78|943
1594716300000|2020-07-14 08:45:00|1800.75|1800.25|1801.87|1801.37|1802.19|1801.59|1800.65|1799.99|905
1594716600000|2020-07-14 08:50:00|1801.86|1801.36|1801.63|1800.83|1802.55|1802.04|1801.33|1800.74|783
1594716900000|2020-07-14 08:55:00|1801.58|1801.08|1801.93|1801.13|1802.76|1802.16|1801.36|1800.86|906
1594717200000|2020-07-14 09:00:00|1801.64|1801.14|1801.17|1800.37|1802.3|1801.65|1800.73|1800.12|1089
1594717500000|2020-07-14 09:05:00|1801.16|1800.36|1800.09|1799.29|1801.47|1800.71|1799.58|1798.98|1179
1594717800000|2020-07-14 09:10:00|1800.07|1799.27|1800.31|1799.81|1800.99|1800.49|1799.59|1798.84|1036
1594718100000|2020-07-14 09:15:00|1800.51|1799.71|1800.8|1800.3|1801.43|1800.89|1800.21|1799.61|959
1594718400000|2020-07-14 09:20:00|1800.78|1800.28|1801.41|1800.61|1801.56|1800.93|1800.59|1800.09|800
1594718700000|2020-07-14 09:25:00|1801.42|1800.62|1801.5|1800.7|1801.8|1801.07|1800.73|1800.23|775
1594719000000|2020-07-14 09:30:00|1801.52|1800.72|1800.52|1799.72|1801.52|1800.97|1798.96|1798.43|1153
1594719300000|2020-07-14 09:35:00|1800.54|1799.74|1800.42|1799.92|1801.57|1800.96|1800.4|1799.7|899
1594719600000|2020-07-14 09:40:00|1800.45|1799.95|1800.44|1799.94|1800.81|1800.24|1799.95|1799.39|724
1594719900000|2020-07-14 09:45:00|1800.5|1800|1800.72|1800.22|1801.06|1800.37|1800.24|1799.54|726
1594720200000|2020-07-14 09:50:00|1800.74|1800.24|1800.64|1799.84|1801.36|1800.74|1800.26|1799.72|870
1594720500000|2020-07-14 09:55:00|1800.52|1799.72|1799.64|1799.14|1800.52|1799.91|1798.96|1798.39|1164
1594720800000|2020-07-14 10:00:00|1799.63|1799.13|1798.72|1798.22|1800.31|1799.71|1798.63|1798.05|965
1594721100000|2020-07-14 10:05:00|1798.71|1798.21|1798.33|1797.83|1799.61|1799|1798.15|1797.65|1149
1594721400000|2020-07-14 10:10:00|1798.46|1797.96|1798.18|1797.68|1798.58|1797.96|1796.99|1796.44|1291
1594721700000|2020-07-14 10:15:00|1798.16|1797.66|1792.91|1792.41|1798.49|1797.84|1790.7|1789.9|1458
1594722000000|2020-07-14 10:20:00|1792.96|1792.46|1794.35|1793.55|1794.49|1793.82|1791.7|1791.2|1553
1594722300000|2020-07-14 10:25:00|1794.46|1793.66|1793.83|1793.33|1795.12|1794.59|1793.77|1793.27|1170
1594722600000|2020-07-14 10:30:00|1793.98|1793.18|1793.4|1792.6|1794.84|1794.21|1793.04|1792.48|1033
1594722900000|2020-07-14 10:35:00|1793.39|1792.59|1793.88|1793.08|1794.65|1794.04|1792.76|1792.12|977
1594723200000|2020-07-14 10:40:00|1793.84|1793.04|1794.72|1794.22|1795.27|1794.73|1792.68|1792.11|1101
1594723500000|2020-07-14 10:45:00|1794.99|1794.49|1795.39|1794.89|1795.72|1795.03|1794.66|1793.97|1101
1594723800000|2020-07-14 10:50:00|1795.38|1794.88|1794.1|1793.3|1795.4|1794.9|1793.63|1793.03|882
1594724100000|2020-07-14 10:55:00|1794.08|1793.28|1794.14|1793.64|1794.84|1794.11|1793.41|1792.83|976
1594724400000|2020-07-14 11:00:00|1794.33|1793.53|1794.89|1794.09|1794.9|1794.25|1793.43|1792.77|1019
1594724700000|2020-07-14 11:05:00|1794.87|1794.07|1794.18|1793.38|1795.29|1794.67|1793.66|1793.06|1027
1594725000000|2020-07-14 11:10:00|1794.19|1793.39|1794.15|1793.35|1794.73|1794.14|1793.67|1793.04|789
1594725300000|2020-07-14 11:15:00|1794.16|1793.36|1795.11|1794.31|1795.48|1794.92|1793.87|1793.24|767
1594725600000|2020-07-14 11:20:00|1795.09|1794.29|1796.06|1795.26|1796.34|1795.61|1794.81|1794.17|910
1594725900000|2020-07-14 11:25:00|1795.88|1795.38|1795.8|1795.3|1796.59|1795.98|1795.58|1794.94|982
1594726200000|2020-07-14 11:30:00|1795.79|1795.29|1795.18|1794.38|1796.12|1795.55|1794.47|1793.94|1026
1594726500000|2020-07-14 11:35:00|1795.17|1794.37|1796.34|1795.84|1796.47|1795.88|1794.98|1794.34|732
1594726800000|2020-07-14 11:40:00|1796.26|1795.76|1796.64|1795.84|1797.15|1796.56|1795.54|1795.04|914
1594727100000|2020-07-14 11:45:00|1796.58|1795.78|1798.27|1797.77|1799.11|1798.59|1796.37|1795.69|1251
1594727400000|2020-07-14 11:50:00|1798.31|1797.81|1798.41|1797.91|1798.67|1798.17|1797.31|1796.76|1181
1594727700000|2020-07-14 11:55:00|1798.6|1797.8|1800.85|1800.35|1801.58|1800.93|1797.98|1797.48|1543
1594728000000|2020-07-14 12:00:00|1801.02|1800.52|1800.23|1799.43|1801.51|1800.84|1799.74|1799.2|1460
1594728300000|2020-07-14 12:05:00|1800.21|1799.41|1800.11|1799.61|1800.67|1800.03|1799.57|1798.89|1161
1594728600000|2020-07-14 12:10:00|1800.18|1799.38|1800.8|1800.3|1801.65|1801.04|1799.91|1799.29|1322
1594728900000|2020-07-14 12:15:00|1800.81|1800.31|1799.44|1798.94|1801.06|1800.41|1799.17|1798.61|1224
1594729200000|2020-07-14 12:20:00|1799.55|1799.05|1799.59|1798.79|1801.16|1800.62|1798.56|1797.92|1512
1594729500000|2020-07-14 12:25:00|1799.48|1798.68|1800.18|1799.68|1800.49|1799.85|1798.77|1798.15|1072
1594729800000|2020-07-14 12:30:00|1800.2|1799.7|1804.27|1803.77|1805.79|1805.02|1799.06|1798.48|1936
1594730100000|2020-07-14 12:35:00|1804.3|1803.8|1804.58|1803.78|1805.04|1804.26|1803.03|1802.33|1621
1594730400000|2020-07-14 12:40:00|1804.57|1803.77|1803.48|1802.98|1805.25|1804.64|1802.84|1802.21|1384
1594730700000|2020-07-14 12:45:00|1803.46|1802.96|1803.12|1802.62|1805.67|1805.03|1802.8|1802.15|1642
1594731000000|2020-07-14 12:50:00|1803.11|1802.61|1803.41|1802.91|1804.33|1803.71|1802.48|1801.93|1233
1594731300000|2020-07-14 12:55:00|1803.39|1802.89|1801.72|1801.22|1803.8|1803.25|1801.51|1800.83|1361
1594731600000|2020-07-14 13:00:00|1801.79|1801.29|1802.38|1801.58|1804.22|1803.59|1801.75|1801.13|1545
1594731900000|2020-07-14 13:05:00|1802.4|1801.6|1799.14|1798.64|1802.96|1802.26|1797.17|1796.37|1712
1594732200000|2020-07-14 13:10:00|1799.11|1798.61|1797.45|1796.65|1799.93|1799.36|1796.88|1796.22|1529
1594732500000|2020-07-14 13:15:00|1797.42|1796.62|1796.97|1796.47|1798.12|1797.57|1795.62|1794.99|1678
1594732800000|2020-07-14 13:20:00|1796.96|1796.46|1798.18|1797.38|1798.69|1798.15|1796.14|1795.45|1488
1594733100000|2020-07-14 13:25:00|1797.98|1797.48|1798.08|1797.58|1799.56|1798.9|1796.23|1795.6|1571
1594733400000|2020-07-14 13:30:00|1798.13|1797.63|1800.43|1799.93|1801.07|1800.45|1797.01|1796.38|1785
1594733700000|2020-07-14 13:35:00|1800.45|1799.95|1800.89|1800.09|1802.07|1801.49|1799.97|1799.29|1753
1594734000000|2020-07-14 13:40:00|1800.77|1800.27|1801.2|1800.7|1802.79|1802.29|1799.7|1799.16|1726
1594734300000|2020-07-14 13:45:00|1801.19|1800.69|1799.43|1798.93|1802.58|1802|1798.91|1798.41|1844
1594734600000|2020-07-14 13:50:00|1799.35|1798.85|1798.38|1797.88|1800.28|1799.69|1797.59|1797.06|1847
1594734900000|2020-07-14 13:55:00|1798.42|1797.92|1800.85|1800.35|1801.77|1801.21|1797.3|1796.75|1853
1594735200000|2020-07-14 14:00:00|1800.8|1800.3|1800.79|1800.29|1802.88|1802.38|1800.58|1799.92|1816
1594735500000|2020-07-14 14:05:00|1800.83|1800.33|1801.96|1801.46|1802.49|1801.96|1800.5|1800|1751
1594735800000|2020-07-14 14:10:00|1801.98|1801.48|1801.48|1800.98|1803.61|1803.09|1801.21|1800.61|1749
1594736100000|2020-07-14 14:15:00|1801.52|1801.02|1803.79|1803.29|1804.36|1803.73|1801.02|1800.52|1783
1594736400000|2020-07-14 14:20:00|1803.76|1803.26|1804.43|1803.93|1805.29|1804.78|1803.57|1803.07|1722
1594736700000|2020-07-14 14:25:00|1804.39|1803.89|1806.81|1806.01|1807|1806.42|1803.83|1803.29|1782
1594737000000|2020-07-14 14:30:00|1806.74|1806.24|1806.39|1805.89|1807.73|1807.08|1805.46|1804.84|1740
1594737300000|2020-07-14 14:35:00|1806.36|1805.86|1806.11|1805.61|1808.11|1807.48|1805.4|1804.9|1847
1594737600000|2020-07-14 14:40:00|1806.07|1805.57|1806.16|1805.66|1807.74|1807.24|1805.95|1805.37|1746
1594737900000|2020-07-14 14:45:00|1806.15|1805.65|1805.97|1805.17|1808.07|1807.57|1805.66|1805.05|1845
1594738200000|2020-07-14 14:50:00|1805.92|1805.42|1807.6|1807.1|1807.95|1807.45|1805.8|1805.24|1565
1594738500000|2020-07-14 14:55:00|1807.61|1807.11|1808.12|1807.62|1808.17|1807.67|1806.19|1805.69|1484
1594738800000|2020-07-14 15:00:00|1808.14|1807.64|1807.95|1807.45|1808.72|1808.22|1806.5|1805.88|1553
1594739100000|2020-07-14 15:05:00|1807.87|1807.37|1809.46|1808.96|1809.58|1809.03|1806.72|1806.22|1658
1594739400000|2020-07-14 15:10:00|1809.49|1808.99|1809.29|1808.79|1810|1809.5|1808.64|1808.14|1660
1594739700000|2020-07-14 15:15:00|1809.24|1808.74|1808.22|1807.72|1809.77|1809.27|1807.81|1807.18|1512
1594740000000|2020-07-14 15:20:00|1808.24|1807.74|1808.52|1808.02|1809.19|1808.69|1808.17|1807.67|1441
1594740300000|2020-07-14 15:25:00|1808.49|1807.99|1808.92|1808.42|1809.24|1808.74|1808.18|1807.64|1382
1594740600000|2020-07-14 15:30:00|1808.97|1808.47|1809.45|1808.95|1809.84|1809.33|1808.31|1807.76|1554
1594740900000|2020-07-14 15:35:00|1809.43|1808.93|1808.36|1807.86|1809.7|1809.13|1808.24|1807.6|1409
1594741200000|2020-07-14 15:40:00|1808.37|1807.87|1808.74|1808.24|1809.09|1808.46|1808.24|1807.63|1337
1594741500000|2020-07-14 15:45:00|1808.67|1808.17|1809.01|1808.21|1809.78|1809.18|1808.63|1808.03|1258
1594741800000|2020-07-14 15:50:00|1808.83|1808.33|1807.1|1806.6|1809.36|1808.7|1806.89|1806.39|1468
1594742100000|2020-07-14 15:55:00|1807.11|1806.61|1807.8|1807.3|1808.22|1807.58|1806.94|1806.32|1195
1594742400000|2020-07-14 16:00:00|1807.81|1807.31|1807.79|1807.29|1808.33|1807.74|1807.03|1806.43|1163
1594742700000|2020-07-14 16:05:00|1807.81|1807.31|1807.97|1807.47|1808.4|1807.79|1807.6|1807.06|1122
1594743000000|2020-07-14 16:10:00|1807.99|1807.49|1807.49|1806.99|1808.54|1807.93|1807.25|1806.66|1143
1594743300000|2020-07-14 16:15:00|1807.45|1806.95|1808.05|1807.55|1808.54|1808.04|1807.27|1806.68|1243
1594743600000|2020-07-14 16:20:00|1808.08|1807.58|1808.74|1808.24|1809.02|1808.42|1808.08|1807.46|1061
1594743900000|2020-07-14 16:25:00|1808.72|1808.22|1808.31|1807.81|1809.06|1808.56|1808.14|1807.49|1017
1594744200000|2020-07-14 16:30:00|1808.32|1807.82|1809.26|1808.76|1809.44|1808.87|1808.13|1807.63|941
1594744500000|2020-07-14 16:35:00|1809.43|1808.63|1809.1|1808.6|1809.74|1809.15|1809.03|1808.39|1074
1594744800000|2020-07-14 16:40:00|1809.14|1808.64|1809.16|1808.66|1809.71|1809.06|1808.96|1808.38|1125
1594745100000|2020-07-14 16:45:00|1809.12|1808.62|1809.06|1808.56|1809.66|1809.02|1808.72|1808.17|1029
1594745400000|2020-07-14 16:50:00|1809.09|1808.59|1809.33|1808.83|1809.61|1809.01|1809.02|1808.35|891
1594745700000|2020-07-14 16:55:00|1809.32|1808.82|1809.27|1808.77|1809.65|1809.05|1809.05|1808.47|848
1594746000000|2020-07-14 17:00:00|1809.43|1808.63|1808.3|1807.8|1809.61|1808.96|1808.16|1807.6|1109
1594746300000|2020-07-14 17:05:00|1808.32|1807.82|1808.45|1807.95|1808.73|1808.11|1807.85|1807.34|1042
1594746600000|2020-07-14 17:10:00|1808.6|1807.8|1809.38|1808.58|1809.38|1808.66|1808.36|1807.71|899
1594746900000|2020-07-14 17:15:00|1809.11|1808.61|1809.45|1808.95|1809.67|1809.08|1808.55|1808|1139
1594747200000|2020-07-14 17:20:00|1809.42|1808.92|1809.6|1809.1|1809.89|1809.27|1809.28|1808.7|985
1594747500000|2020-07-14 17:25:00|1809.63|1809.13|1809.99|1809.49|1810.3|1809.7|1809.55|1809.05|1099
1594747800000|2020-07-14 17:30:00|1810.02|1809.52|1810.06|1809.56|1810.35|1809.77|1809.82|1809.23|1101
1594748100000|2020-07-14 17:35:00|1810.09|1809.59|1809.71|1809.21|1810.28|1809.68|1809.39|1808.82|1047
1594748400000|2020-07-14 17:40:00|1809.81|1809.31|1809.55|1809.05|1809.99|1809.35|1809.28|1808.7|705
1594748700000|2020-07-14 17:45:00|1809.6|1809.1|1810.17|1809.67|1810.23|1809.7|1809.36|1808.71|943
1594749000000|2020-07-14 17:50:00|1810.1|1809.6|1810.22|1809.72|1810.46|1809.88|1809.85|1809.19|784
1594749300000|2020-07-14 17:55:00|1810.21|1809.71|1810.04|1809.54|1810.32|1809.74|1809.68|1809.1|1017
1594749600000|2020-07-14 18:00:00|1810.06|1809.56|1810.16|1809.66|1810.57|1809.93|1809.42|1808.92|1068
1594749900000|2020-07-14 18:05:00|1810.17|1809.67|1810.22|1809.72|1810.4|1809.81|1809.85|1809.18|897
1594750200000|2020-07-14 18:10:00|1810.23|1809.73|1810.23|1809.73|1810.58|1809.95|1810.01|1809.34|913
1594750500000|2020-07-14 18:15:00|1810.22|1809.72|1810.75|1810.25|1810.95|1810.42|1810.12|1809.48|1042
1594750800000|2020-07-14 18:20:00|1810.74|1810.24|1810.5|1810|1811.18|1810.6|1810.21|1809.65|970
1594751100000|2020-07-14 18:25:00|1810.51|1810.01|1810.59|1810.09|1810.84|1810.22|1809.53|1808.88|908
1594751400000|2020-07-14 18:30:00|1810.5|1810|1810.59|1809.79|1811.28|1810.68|1810.16|1809.58|892
1594751700000|2020-07-14 18:35:00|1810.58|1809.78|1808.64|1808.14|1810.67|1810.08|1808.41|1807.84|1070
1594752000000|2020-07-14 18:40:00|1808.68|1808.18|1809.3|1808.8|1809.49|1808.93|1807.95|1807.37|1027
1594752300000|2020-07-14 18:45:00|1809.29|1808.79|1808.39|1807.89|1809.43|1808.9|1808.01|1807.39|1166
1594752600000|2020-07-14 18:50:00|1808.4|1807.9|1808.75|1808.25|1809.2|1808.48|1808.11|1807.45|961
1594752900000|2020-07-14 18:55:00|1808.72|1808.22|1808.41|1807.91|1809.72|1809.1|1808.04|1807.41|1125
1594753200000|2020-07-14 19:00:00|1808.4|1807.9|1807.54|1807.04|1808.64|1808.11|1807.27|1806.67|1156
1594753500000|2020-07-14 19:05:00|1807.53|1807.03|1809.13|1808.63|1809.36|1808.74|1807.42|1806.78|995
1594753800000|2020-07-14 19:10:00|1809.06|1808.56|1808.74|1808.24|1809.46|1808.82|1808.64|1808.11|796
1594754100000|2020-07-14 19:15:00|1808.76|1808.26|1809.13|1808.63|1809.43|1808.8|1808.66|1808.08|941
1594754400000|2020-07-14 19:20:00|1809.14|1808.64|1809.78|1809.28|1810.06|1809.39|1808.89|1808.2|967
1594754700000|2020-07-14 19:25:00|1809.82|1809.32|1809.48|1808.68|1810.38|1809.58|1809.02|1808.38|1087
1594755000000|2020-07-14 19:30:00|1809.36|1808.86|1810.08|1809.58|1810.24|1809.68|1808.93|1808.28|1063
1594755300000|2020-07-14 19:35:00|1810.09|1809.59|1809.9|1809.4|1810.28|1809.67|1809.58|1808.97|951
1594755600000|2020-07-14 19:40:00|1810.05|1809.25|1809.7|1809.2|1810.15|1809.53|1809.35|1808.82|850
1594755900000|2020-07-14 19:45:00|1809.54|1809.04|1809.32|1808.82|1810.11|1809.61|1809.17|1808.52|1050
1594756200000|2020-07-14 19:50:00|1809.28|1808.78|1809.89|1809.09|1810.49|1809.98|1809.16|1808.52|1387
1594756500000|2020-07-14 19:55:00|1809.85|1809.05|1810.5|1810|1811.19|1810.69|1809.18|1808.47|1422
1594756800000|2020-07-14 20:00:00|1810.58|1810.08|1810.57|1810.07|1810.93|1810.41|1810.33|1809.57|450
1594757100000|2020-07-14 20:05:00|1810.62|1810.12|1809.98|1809.48|1810.77|1810.12|1809.74|1809.09|425
1594757400000|2020-07-14 20:10:00|1809.96|1809.46|1809.8|1809.3|1810.48|1809.83|1809.58|1808.89|361
1594757700000|2020-07-14 20:15:00|1809.89|1809.09|1809.66|1809.16|1810.01|1809.51|1809.45|1808.84|339
1594758000000|2020-07-14 20:20:00|1809.47|1808.97|1809.12|1808.62|1809.67|1809.17|1808.94|1808.34|337
1594758300000|2020-07-14 20:25:00|1809.13|1808.63|1808.82|1808.32|1809.31|1808.81|1808.73|1808.06|326
1594758600000|2020-07-14 20:30:00|1808.86|1808.36|1809.15|1808.65|1809.49|1808.99|1808.69|1808.07|360
1594758900000|2020-07-14 20:35:00|1809.14|1808.64|1809.45|1808.95|1809.72|1809.22|1808.97|1808.4|255
1594759200000|2020-07-14 20:40:00|1809.44|1808.94|1809.31|1808.81|1809.61|1809.11|1809.14|1808.58|261
1594759500000|2020-07-14 20:45:00|1809.36|1808.86|1809.75|1809.25|1809.96|1809.36|1809.35|1808.85|438
1594759800000|2020-07-14 20:50:00|1809.76|1809.26|1809.91|1809.11|1810.05|1809.52|1809.07|1808.57|280
1594760100000|2020-07-14 20:55:00|1809.5|1809|1809.59|1809.09|1810.29|1809.49|1809.49|1808.69|300
1594764000000|2020-07-14 22:00:00|1808.94|1808.14|1808.45|1807.65|1812.76|1808.74|1807.78|1804.21|417
1594764300000|2020-07-14 22:05:00|1808.21|1807.41|1809.27|1808.47|1811.17|1808.74|1807.97|1806.51|276
1594764600000|2020-07-14 22:10:00|1809.26|1808.46|1809.2|1808.4|1810.92|1808.98|1808.4|1806.42|337
1594764900000|2020-07-14 22:15:00|1808.21|1807.41|1808.89|1808.09|1811.34|1809.37|1808.21|1806.48|313
1594765200000|2020-07-14 22:20:00|1808.95|1808.15|1808.81|1808.01|1809.38|1808.58|1808.42|1807.62|349
1594765500000|2020-07-14 22:25:00|1808.82|1808.02|1808.45|1807.65|1809.37|1808.57|1808.23|1807.43|356
1594765800000|2020-07-14 22:30:00|1808.44|1807.64|1809.17|1808.37|1809.28|1808.48|1808.37|1807.57|380
1594766100000|2020-07-14 22:35:00|1809.16|1808.36|1809.31|1808.51|1809.82|1809.02|1808.97|1808.17|252
1594766400000|2020-07-14 22:40:00|1809.36|1808.56|1809.12|1808.32|1809.43|1808.63|1808.86|1808.14|229
1594766700000|2020-07-14 22:45:00|1809.08|1808.28|1809.16|1808.36|1809.41|1808.69|1808.81|1808.11|248
1594767000000|2020-07-14 22:50:00|1809.13|1808.33|1809.09|1808.29|1809.46|1808.74|1808.77|1808.06|229
1594767300000|2020-07-14 22:55:00|1809.01|1808.21|1808.67|1807.87|1809.06|1808.31|1808.46|1807.81|290
1594767600000|2020-07-14 23:00:00|1808.59|1808.09|1808.95|1808.15|1809.04|1808.35|1808.54|1807.96|247
1594767900000|2020-07-14 23:05:00|1808.93|1808.13|1809.6|1808.8|1809.88|1809.25|1808.58|1807.94|297
1594768200000|2020-07-14 23:10:00|1809.71|1808.91|1810.58|1809.78|1810.7|1809.93|1809.31|1808.67|412
1594768500000|2020-07-14 23:15:00|1810.61|1809.81|1810.22|1809.42|1810.71|1810.04|1810.03|1809.23|436
1594768800000|2020-07-14 23:20:00|1810.19|1809.39|1809.71|1808.91|1810.42|1809.62|1809.71|1808.91|266
1594769100000|2020-07-14 23:25:00|1809.62|1808.82|1810.12|1809.32|1810.39|1809.6|1809.2|1808.47|462
1594769400000|2020-07-14 23:30:00|1810.11|1809.31|1810.15|1809.35|1810.59|1809.79|1810.04|1809.24|263
1594769700000|2020-07-14 23:35:00|1810.14|1809.34|1810.11|1809.31|1810.38|1809.63|1809.97|1809.22|217
1594770000000|2020-07-14 23:40:00|1810.12|1809.32|1809.92|1809.12|1810.19|1809.49|1809.68|1808.93|257
1594770300000|2020-07-14 23:45:00|1809.94|1809.14|1810.04|1809.24|1810.24|1809.5|1809.78|1808.98|284
1594770600000|2020-07-14 23:50:00|1810.06|1809.26|1810.29|1809.49|1810.42|1809.72|1809.64|1808.84|459
1594770900000|2020-07-14 23:55:00|1810.27|1809.47|1809.95|1809.15|1810.28|1809.64|1809.87|1809.07|326
1594771200000|2020-07-15 00:00:00|1809.97|1809.17|1810.78|1809.98|1810.99|1810.27|1809.63|1808.93|555
1594771500000|2020-07-15 00:05:00|1810.72|1809.92|1811.75|1810.95|1811.87|1811.07|1810.49|1809.85|559
1594771800000|2020-07-15 00:10:00|1811.7|1810.9|1811.26|1810.46|1811.87|1811.09|1810.77|1810.03|585
1594772100000|2020-07-15 00:15:00|1811.27|1810.47|1811.43|1810.63|1811.88|1811.13|1810.91|1810.14|669
1594772400000|2020-07-15 00:20:00|1811.69|1810.89|1811.18|1810.38|1811.71|1810.94|1810.26|1809.65|545
1594772700000|2020-07-15 00:25:00|1811.14|1810.34|1810.51|1809.71|1811.32|1810.82|1809.81|1809.17|612
1594773000000|2020-07-15 00:30:00|1810.48|1809.68|1810.11|1809.31|1810.84|1810.15|1809.56|1809.06|479
1594773300000|2020-07-15 00:35:00|1810.1|1809.3|1809|1808.2|1810.87|1810.08|1808.57|1808.05|394
1594773600000|2020-07-15 00:40:00|1808.95|1808.15|1808.35|1807.55|1809.07|1808.27|1807.79|1806.99|700
1594773900000|2020-07-15 00:45:00|1808.31|1807.51|1807.99|1807.49|1809.27|1808.47|1807.82|1807.26|646
1594774200000|2020-07-15 00:50:00|1807.96|1807.46|1808.82|1808.32|1809.05|1808.54|1807.71|1807.13|678
1594774500000|2020-07-15 00:55:00|1808.81|1808.31|1808.71|1807.91|1809|1808.32|1808.17|1807.61|519
1594774800000|2020-07-15 01:00:00|1808.45|1807.95|1810.09|1809.29|1810.38|1809.81|1808.19|1807.69|1091
1594775100000|2020-07-15 01:05:00|1810.07|1809.27|1809.94|1809.44|1810.48|1809.88|1809.57|1809.05|700
1594775400000|2020-07-15 01:10:00|1809.92|1809.42|1810.18|1809.38|1810.38|1809.81|1808.67|1807.99|536
1594775700000|2020-07-15 01:15:00|1810.21|1809.41|1809.75|1808.95|1810.69|1810.02|1809.46|1808.8|525
1594776000000|2020-07-15 01:20:00|1809.74|1808.94|1809.73|1809.23|1810.76|1810|1809.29|1808.63|484
1594776300000|2020-07-15 01:25:00|1809.88|1809.38|1809.81|1809.01|1810.47|1809.81|1809.2|1808.6|569
1594776600000|2020-07-15 01:30:00|1809.84|1809.04|1809.05|1808.25|1810.01|1809.21|1808.5|1807.86|710
1594776900000|2020-07-15 01:35:00|1809.04|1808.24|1808.38|1807.58|1809.39|1808.74|1808.11|1807.45|562
1594777200000|2020-07-15 01:40:00|1808.37|1807.57|1809.07|1808.27|1809.31|1808.55|1808.05|1807.25|450
1594777500000|2020-07-15 01:45:00|1809.17|1808.37|1809.57|1808.77|1809.93|1809.28|1808.69|1808.02|575
1594777800000|2020-07-15 01:50:00|1809.52|1808.72|1809.89|1809.09|1810.2|1809.7|1809.09|1808.45|459
1594778100000|2020-07-15 01:55:00|1809.92|1809.12|1809.51|1809.01|1810.29|1809.79|1809.32|1808.7|382
1594778400000|2020-07-15 02:00:00|1809.59|1809.09|1810.18|1809.38|1810.18|1809.57|1809.22|1808.59|499
1594778700000|2020-07-15 02:05:00|1810.19|1809.39|1810.33|1809.53|1810.47|1809.86|1810|1809.39|382
1594779000000|2020-07-15 02:10:00|1810.3|1809.5|1810.04|1809.24|1810.67|1810.04|1809.85|1809.22|374
1594779300000|2020-07-15 02:15:00|1809.95|1809.15|1809.49|1808.99|1810.2|1809.55|1809.34|1808.65|320
1594779600000|2020-07-15 02:20:00|1809.48|1808.98|1808.96|1808.16|1809.87|1809.26|1808.87|1808.11|377
1594779900000|2020-07-15 02:25:00|1809.01|1808.21|1809.54|1809.04|1809.92|1809.17|1808.49|1807.88|409
1594780200000|2020-07-15 02:30:00|1809.57|1809.07|1809.4|1808.6|1810.23|1809.53|1808.97|1808.29|432
1594780500000|2020-07-15 02:35:00|1809.42|1808.62|1809.25|1808.45|1809.58|1808.87|1809.02|1808.38|369
1594780800000|2020-07-15 02:40:00|1809.24|1808.44|1809.56|1808.76|1809.68|1808.99|1808.85|1808.23|432
1594781100000|2020-07-15 02:45:00|1809.62|1808.82|1809.25|1808.45|1809.64|1809.11|1808.96|1808.34|282
1594781400000|2020-07-15 02:50:00|1809.14|1808.64|1809.75|1808.95|1810.06|1809.26|1808.88|1808.28|333
1594781700000|2020-07-15 02:55:00|1809.74|1808.94|1809.99|1809.49|1810.41|1809.79|1809.53|1808.87|364
1594782000000|2020-07-15 03:00:00|1809.94|1809.44|1810.32|1809.82|1810.52|1809.89|1809.85|1809.21|387
1594782300000|2020-07-15 03:05:00|1810.5|1809.7|1810.14|1809.34|1810.63|1809.98|1809.66|1808.93|447
1594782600000|2020-07-15 03:10:00|1810.39|1809.59|1810.07|1809.27|1810.46|1809.76|1809.57|1808.92|416
1594782900000|2020-07-15 03:15:00|1810.09|1809.29|1809.64|1808.84|1810.43|1809.63|1808.86|1808.31|552
1594783200000|2020-07-15 03:20:00|1809.63|1808.83|1809.48|1808.68|1809.87|1809.22|1808.72|1807.92|579
1594783500000|2020-07-15 03:25:00|1809.51|1808.71|1809.27|1808.47|1809.78|1809.28|1808.91|1808.26|451
1594783800000|2020-07-15 03:30:00|1809.24|1808.44|1809.47|1808.97|1809.86|1809.24|1809.03|1808.36|260
1594784100000|2020-07-15 03:35:00|1809.46|1808.96|1809.32|1808.82|1809.78|1809.14|1809.11|1808.33|268
1594784400000|2020-07-15 03:40:00|1809.31|1808.81|1808.9|1808.1|1809.54|1808.88|1808.65|1807.85|273
1594784700000|2020-07-15 03:45:00|1809|1808.2|1809.52|1808.72|1810.05|1809.25|1808.65|1808|272
1594785000000|2020-07-15 03:50:00|1809.51|1808.71|1809.2|1808.4|1809.51|1808.71|1808.82|1808.04|262
1594785300000|2020-07-15 03:55:00|1809.16|1808.36|1809.45|1808.95|1809.95|1809.15|1808.37|1807.75|366
1594785600000|2020-07-15 04:00:00|1809.43|1808.93|1808.77|1807.97|1809.75|1808.99|1808.19|1807.64|390
1594785900000|2020-07-15 04:05:00|1808.83|1808.03|1808.03|1807.53|1808.86|1808.2|1807.93|1807.43|367
1594786200000|2020-07-15 04:10:00|1808.02|1807.52|1807.59|1807.09|1808.14|1807.64|1807.03|1806.48|536
1594786500000|2020-07-15 04:15:00|1807.71|1807.21|1807.85|1807.05|1808.07|1807.39|1807.22|1806.61|400
1594786800000|2020-07-15 04:20:00|1807.84|1807.04|1807.38|1806.88|1808.33|1807.63|1807.22|1806.61|528
1594787100000|2020-07-15 04:25:00|1807.21|1806.71|1807.9|1807.1|1808.09|1807.44|1806.83|1806.21|371
1594787400000|2020-07-15 04:30:00|1807.73|1807.23|1808.18|1807.68|1808.73|1808.11|1807.62|1807.08|436
1594787700000|2020-07-15 04:35:00|1808.21|1807.71|1807.48|1806.68|1808.58|1807.97|1807.29|1806.66|319
1594788000000|2020-07-15 04:40:00|1807.47|1806.67|1807.28|1806.48|1807.59|1806.9|1806.55|1805.94|424
1594788300000|2020-07-15 04:45:00|1807.16|1806.66|1807.15|1806.35|1807.42|1806.76|1806.91|1806.23|448
1594788600000|2020-07-15 04:50:00|1807.16|1806.36|1806.55|1806.05|1807.35|1806.65|1806.5|1805.75|437
1594788900000|2020-07-15 04:55:00|1806.54|1806.04|1806.52|1805.72|1807.17|1806.45|1806.2|1805.57|607
1594789200000|2020-07-15 05:00:00|1806.53|1805.73|1806.63|1805.83|1807.23|1806.59|1806.25|1805.49|488
1594789500000|2020-07-15 05:05:00|1806.43|1805.93|1806.38|1805.58|1806.95|1806.24|1806.17|1805.52|281
1594789800000|2020-07-15 05:10:00|1806.28|1805.78|1806.57|1805.77|1806.75|1806.18|1806.22|1805.57|275
1594790100000|2020-07-15 05:15:00|1806.63|1805.83|1806.7|1805.9|1807.08|1806.32|1806.32|1805.68|269
1594790400000|2020-07-15 05:20:00|1806.62|1805.82|1807.41|1806.91|1807.57|1806.94|1806.52|1805.82|318
1594790700000|2020-07-15 05:25:00|1807.4|1806.9|1807.71|1807.21|1807.99|1807.38|1807.01|1806.51|472
1594791000000|2020-07-15 05:30:00|1807.72|1807.22|1807.78|1806.98|1808.24|1807.62|1807.46|1806.9|528
1594791300000|2020-07-15 05:35:00|1807.79|1806.99|1807.74|1807.24|1808.36|1807.69|1807.5|1806.85|525
1594791600000|2020-07-15 05:40:00|1807.71|1807.21|1807.76|1806.96|1808|1807.34|1807.44|1806.79|277
1594791900000|2020-07-15 05:45:00|1807.77|1806.97|1809.01|1808.51|1809.48|1808.96|1807.68|1806.97|579
1594792200000|2020-07-15 05:50:00|1809|1808.5|1808.78|1807.98|1809.47|1808.77|1808.56|1807.87|676
1594792500000|2020-07-15 05:55:00|1808.79|1807.99|1809.03|1808.23|1809.21|1808.55|1808.54|1807.89|620
1594792800000|2020-07-15 06:00:00|1809|1808.2|1808.36|1807.56|1809.75|1809.18|1807.54|1806.85|931
1594793100000|2020-07-15 06:05:00|1808.4|1807.6|1807.41|1806.91|1808.41|1807.78|1806.92|1806.2|781
1594793400000|2020-07-15 06:10:00|1807.4|1806.9|1807.74|1807.24|1808.1|1807.42|1807.21|1806.59|561
1594793700000|2020-07-15 06:15:00|1807.73|1807.23|1808.66|1807.86|1808.69|1808.12|1807.63|1807.02|673
1594794000000|2020-07-15 06:20:00|1808.49|1807.99|1807.71|1807.21|1809.09|1808.46|1807.71|1807.08|643
1594794300000|2020-07-15 06:25:00|1807.76|1807.26|1808.24|1807.74|1808.93|1808.35|1807.71|1807.12|661
1594794600000|2020-07-15 06:30:00|1808.26|1807.76|1808.76|1807.96|1809.02|1808.38|1807.77|1807.14|648
1594794900000|2020-07-15 06:35:00|1808.75|1807.95|1808.54|1807.74|1809.44|1808.89|1808.29|1807.62|840
1594795200000|2020-07-15 06:40:00|1808.61|1807.81|1807.75|1806.95|1808.64|1807.9|1807.43|1806.79|704
1594795500000|2020-07-15 06:45:00|1807.74|1806.94|1807.15|1806.65|1807.86|1807.22|1806.85|1806.15|775
1594795800000|2020-07-15 06:50:00|1807.1|1806.6|1806.57|1806.07|1807.91|1807.41|1806.32|1805.7|1071
1594796100000|2020-07-15 06:55:00|1806.6|1806.1|1807.12|1806.62|1807.57|1807.07|1806.29|1805.71|999
1594796400000|2020-07-15 07:00:00|1807.18|1806.68|1807.06|1806.56|1808.09|1807.53|1806.8|1806.3|1009
1594796700000|2020-07-15 07:05:00|1807.09|1806.59|1808.16|1807.36|1808.5|1807.89|1806.98|1806.39|906
1594797000000|2020-07-15 07:10:00|1808.04|1807.54|1807.63|1807.13|1808.54|1807.91|1807.48|1806.94|622
1594797300000|2020-07-15 07:15:00|1807.64|1807.14|1807.7|1807.2|1808.41|1807.86|1807.57|1806.89|744
1594797600000|2020-07-15 07:20:00|1807.68|1807.18|1808.29|1807.79|1809.15|1808.63|1807.48|1806.96|928
1594797900000|2020-07-15 07:25:00|1808.41|1807.91|1807.99|1807.49|1808.59|1808.09|1807.73|1807.19|765
1594798200000|2020-07-15 07:30:00|1807.93|1807.43|1809.35|1808.85|1809.63|1809.13|1807.76|1807.26|923
1594798500000|2020-07-15 07:35:00|1809.36|1808.86|1809.3|1808.8|1809.77|1809.27|1808.93|1808.38|831
1594798800000|2020-07-15 07:40:00|1809.31|1808.81|1809.7|1809.2|1810.27|1809.71|1809.18|1808.51|982
1594799100000|2020-07-15 07:45:00|1809.68|1809.18|1810.38|1809.58|1810.44|1809.87|1809.42|1808.79|1011
1594799400000|2020-07-15 07:50:00|1810.3|1809.8|1810.68|1810.18|1811.49|1810.99|1810.03|1809.4|1171
1594799700000|2020-07-15 07:55:00|1810.7|1810.2|1811.99|1811.49|1812.48|1811.85|1810.47|1809.8|974
1594800000000|2020-07-15 08:00:00|1811.93|1811.43|1812.78|1812.28|1813.19|1812.58|1811.16|1810.66|1122
1594800300000|2020-07-15 08:05:00|1812.84|1812.34|1812.66|1812.16|1813.72|1812.99|1812.16|1811.61|1043
1594800600000|2020-07-15 08:10:00|1812.64|1812.14|1812.51|1812.01|1813.03|1812.53|1812.08|1811.44|954
1594800900000|2020-07-15 08:15:00|1812.5|1812|1813.42|1812.92|1813.62|1812.99|1811.89|1811.21|1066
1594801200000|2020-07-15 08:20:00|1813.44|1812.94|1813.88|1813.38|1814.5|1813.82|1813.44|1812.8|1085
1594801500000|2020-07-15 08:25:00|1813.9|1813.4|1813.75|1813.25|1814.08|1813.43|1813.2|1812.63|852
1594801800000|2020-07-15 08:30:00|1813.87|1813.07|1813.95|1813.45|1815.21|1814.71|1813.61|1812.96|1152
1594802100000|2020-07-15 08:35:00|1813.96|1813.46|1813.42|1812.92|1814.18|1813.68|1812.86|1812.36|1079
1594802400000|2020-07-15 08:40:00|1813.43|1812.93|1812.89|1812.39|1813.51|1812.98|1812.63|1812.13|948
1594802700000|2020-07-15 08:45:00|1812.9|1812.4|1813.37|1812.87|1813.43|1812.93|1812.64|1812.14|798
1594803000000|2020-07-15 08:50:00|1813.33|1812.83|1812.47|1811.97|1813.47|1812.97|1812.37|1811.87|764
1594803300000|2020-07-15 08:55:00|1812.45|1811.95|1812.79|1812.29|1813.06|1812.56|1812.34|1811.83|786
1594803600000|2020-07-15 09:00:00|1812.78|1812.28|1812.24|1811.74|1813.07|1812.57|1812.1|1811.47|824
1594803900000|2020-07-15 09:05:00|1812.21|1811.71|1811.88|1811.38|1812.57|1812.07|1811.77|1811.22|886
1594804200000|2020-07-15 09:10:00|1811.92|1811.42|1812.17|1811.67|1812.39|1811.8|1811.57|1811.07|805
1594804500000|2020-07-15 09:15:00|1812.38|1811.58|1812.14|1811.64|1812.58|1811.9|1811.82|1811.29|671
1594804800000|2020-07-15 09:20:00|1812.26|1811.76|1811.3|1810.8|1812.58|1811.86|1810.55|1809.9|830
1594805100000|2020-07-15 09:25:00|1811.38|1810.88|1810.1|1809.6|1811.52|1810.93|1809.85|1809.35|811
1594805400000|2020-07-15 09:30:00|1810.13|1809.63|1809.24|1808.74|1810.52|1810.02|1808.92|1808.35|1049
1594805700000|2020-07-15 09:35:00|1809.26|1808.46|1810.35|1809.85|1810.43|1809.85|1809.06|1808.46|854
1594806000000|2020-07-15 09:40:00|1810.28|1809.78|1808.67|1808.17|1810.5|1809.86|1808.47|1807.67|804
1594806300000|2020-07-15 09:45:00|1808.62|1808.12|1809.01|1808.51|1809.78|1809.16|1808.62|1808.12|800
1594806600000|2020-07-15 09:50:00|1809.02|1808.52|1808.41|1807.91|1809.27|1808.64|1808.2|1807.7|895
1594806900000|2020-07-15 09:55:00|1808.63|1807.83|1808.73|1808.23|1809.07|1808.47|1808.26|1807.76|839
1594807200000|2020-07-15 10:00:00|1808.7|1808.2|1808.64|1808.14|1809.14|1808.49|1808.56|1807.99|609
1594807500000|2020-07-15 10:05:00|1808.86|1808.06|1809.48|1808.68|1809.58|1808.9|1808.42|1807.87|898
1594807800000|2020-07-15 10:10:00|1809.21|1808.71|1808.96|1808.46|1809.32|1808.82|1808.3|1807.8|1009
1594808100000|2020-07-15 10:15:00|1808.94|1808.44|1807.43|1806.93|1809.48|1808.87|1806.74|1806.13|1174
1594808400000|2020-07-15 10:20:00|1807.45|1806.95|1808.16|1807.66|1808.18|1807.68|1806.97|1806.47|860
1594808700000|2020-07-15 10:25:00|1808.13|1807.63|1809.27|1808.77|1809.46|1808.96|1808.13|1807.63|823
1594809000000|2020-07-15 10:30:00|1809.3|1808.8|1808.45|1807.95|1809.55|1809.05|1808.23|1807.73|926
1594809300000|2020-07-15 10:35:00|1808.48|1807.98|1807.84|1807.34|1808.84|1808.34|1807.55|1807.05|872
1594809600000|2020-07-15 10:40:00|1807.91|1807.41|1808.12|1807.62|1808.49|1807.88|1807.52|1806.89|826
1594809900000|2020-07-15 10:45:00|1808.15|1807.65|1807.3|1806.8|1808.28|1807.78|1806.95|1806.3|949
1594810200000|2020-07-15 10:50:00|1807.31|1806.81|1807.37|1806.87|1807.82|1807.21|1806.72|1806.09|951
1594810500000|2020-07-15 10:55:00|1807.38|1806.88|1808.02|1807.52|1808.12|1807.62|1806.9|1806.4|835
1594810800000|2020-07-15 11:00:00|1807.92|1807.42|1806.05|1805.55|1808.27|1807.73|1804.95|1804.31|1236
1594811100000|2020-07-15 11:05:00|1806.04|1805.54|1805.25|1804.75|1806.31|1805.68|1804.52|1803.91|1416
1594811400000|2020-07-15 11:10:00|1805.23|1804.73|1804.35|1803.85|1806.08|1805.58|1803.99|1803.4|1166
1594811700000|2020-07-15 11:15:00|1804.43|1803.93|1806.33|1805.83|1807.36|1806.78|1804.37|1803.83|1305
1594812000000|2020-07-15 11:20:00|1806.47|1805.97|1806.14|1805.64|1806.91|1806.27|1805.82|1805.2|918
1594812300000|2020-07-15 11:25:00|1806.11|1805.61|1805.47|1804.97|1807.18|1806.62|1805.47|1804.97|1015
1594812600000|2020-07-15 11:30:00|1805.48|1804.98|1804.83|1804.33|1806.08|1805.53|1804.35|1803.79|1321
1594812900000|2020-07-15 11:35:00|1804.79|1804.29|1805.2|1804.7|1806.08|1805.53|1804.53|1804.02|983
1594813200000|2020-07-15 11:40:00|1805.22|1804.72|1806.36|1805.86|1806.71|1806.14|1804.71|1804.21|984
1594813500000|2020-07-15 11:45:00|1806.32|1805.82|1807.47|1806.97|1807.98|1807.42|1806.32|1805.7|1037
1594813800000|2020-07-15 11:50:00|1807.43|1806.93|1806.38|1805.88|1807.97|1807.4|1806.24|1805.72|1066
1594814100000|2020-07-15 11:55:00|1806.37|1805.87|1805.59|1805.09|1807.1|1806.6|1805.38|1804.83|1069
1594814400000|2020-07-15 12:00:00|1805.62|1805.12|1806.3|1805.8|1807.45|1806.95|1805.32|1804.82|1351
1594814700000|2020-07-15 12:05:00|1806.35|1805.85|1806.25|1805.75|1807.11|1806.61|1805.93|1805.33|1187
1594815000000|2020-07-15 12:10:00|1806.27|1805.77|1806.85|1806.35|1807.49|1806.89|1806.06|1805.44|1161
1594815300000|2020-07-15 12:15:00|1806.88|1806.08|1807.16|1806.66|1807.42|1806.86|1805.97|1805.36|1237
1594815600000|2020-07-15 12:20:00|1807.18|1806.68|1806.22|1805.72|1807.78|1807.17|1805.71|1805.12|1296
1594815900000|2020-07-15 12:25:00|1806.24|1805.74|1807.34|1806.84|1807.49|1806.86|1806|1805.37|1180
1594816200000|2020-07-15 12:30:00|1807.31|1806.81|1806.68|1806.18|1807.87|1807.37|1806.26|1805.67|1224
1594816500000|2020-07-15 12:35:00|1806.66|1806.16|1806|1805.5|1807.36|1806.81|1805.74|1805.14|1092
1594816800000|2020-07-15 12:40:00|1806.01|1805.51|1807.34|1806.84|1807.75|1807.2|1805.92|1805.31|1207
1594817100000|2020-07-15 12:45:00|1807.31|1806.81|1806.59|1806.09|1808.37|1807.77|1806.48|1805.92|1256
1594817400000|2020-07-15 12:50:00|1806.6|1806.1|1807.57|1807.07|1808.58|1808.03|1806.55|1805.95|989
1594817700000|2020-07-15 12:55:00|1807.56|1807.06|1807.69|1806.89|1808.54|1807.92|1807.12|1806.53|1146
1594818000000|2020-07-15 13:00:00|1807.67|1806.87|1808.62|1808.12|1808.62|1808.12|1806.99|1806.34|1508
1594818300000|2020-07-15 13:05:00|1808.55|1808.05|1807.88|1807.38|1808.8|1808.3|1807.68|1807.18|1250
1594818600000|2020-07-15 13:10:00|1807.86|1807.36|1807.52|1807.02|1808.36|1807.86|1806.14|1805.64|1508
1594818900000|2020-07-15 13:15:00|1807.71|1807.21|1805.48|1804.98|1807.94|1807.34|1803.79|1803.29|1700
1594819200000|2020-07-15 13:20:00|1805.51|1805.01|1805.25|1804.75|1806.71|1806.21|1804.21|1803.71|1432
1594819500000|2020-07-15 13:25:00|1805.27|1804.77|1805.53|1805.03|1806.1|1805.6|1804.6|1804.1|1275
1594819800000|2020-07-15 13:30:00|1805.58|1805.08|1806.28|1805.78|1808.18|1807.52|1805.28|1804.78|1695
1594820100000|2020-07-15 13:35:00|1806.37|1805.87|1804.46|1803.96|1806.37|1805.87|1802.78|1802.28|1802
1594820400000|2020-07-15 13:40:00|1804.41|1803.91|1805.28|1804.78|1805.68|1805.18|1804.11|1803.59|1608
1594820700000|2020-07-15 13:45:00|1805.21|1804.71|1805.47|1804.97|1805.63|1805.04|1803.21|1802.63|1720
1594821000000|2020-07-15 13:50:00|1805.45|1804.95|1804.45|1803.95|1805.83|1805.24|1803.02|1802.49|1688
1594821300000|2020-07-15 13:55:00|1804.44|1803.94|1804.26|1803.76|1805.77|1805.22|1804.16|1803.66|1577
1594821600000|2020-07-15 14:00:00|1804.23|1803.73|1805.19|1804.69|1805.55|1805.03|1804.03|1803.53|1659
1594821900000|2020-07-15 14:05:00|1805.23|1804.73|1806.59|1806.09|1807.39|1806.89|1804.87|1804.37|1622
1594822200000|2020-07-15 14:10:00|1806.57|1806.07|1807.55|1807.05|1808.05|1807.55|1805.94|1805.44|1542
1594822500000|2020-07-15 14:15:00|1807.57|1807.07|1809.71|1809.21|1809.98|1809.48|1807.06|1806.56|1738
1594822800000|2020-07-15 14:20:00|1809.72|1809.22|1810.81|1810.31|1811.17|1810.55|1809.31|1808.69|1690
1594823100000|2020-07-15 14:25:00|1810.8|1810.3|1810.74|1810.24|1811.32|1810.73|1810.36|1809.86|1523
1594823400000|2020-07-15 14:30:00|1810.79|1810.29|1812.37|1811.87|1812.6|1812.02|1810.71|1810.15|1714
1594823700000|2020-07-15 14:35:00|1812.38|1811.88|1812.14|1811.64|1813|1812.45|1811.85|1811.35|1731
1594824000000|2020-07-15 14:40:00|1812.17|1811.67|1810.61|1810.11|1812.78|1812.28|1810.45|1809.89|1604
1594824300000|2020-07-15 14:45:00|1810.63|1810.13|1809.13|1808.63|1811.44|1810.94|1808.96|1808.33|1383
1594824600000|2020-07-15 14:50:00|1809.29|1808.49|1809.09|1808.59|1809.87|1809.21|1809.03|1808.39|1278
1594824900000|2020-07-15 14:55:00|1809.08|1808.58|1808.45|1807.95|1809.53|1808.94|1808.25|1807.75|1399
1594825200000|2020-07-15 15:00:00|1808.46|1807.96|1808.37|1807.87|1809.83|1809.13|1808.16|1807.66|1514
1594825500000|2020-07-15 15:05:00|1808.4|1807.9|1806.93|1806.43|1808.78|1808.28|1806.57|1805.97|1691
1594825800000|2020-07-15 15:10:00|1806.8|1806.3|1807.01|1806.51|1807.65|1807.15|1806.8|1806.3|1426
1594826100000|2020-07-15 15:15:00|1806.97|1806.47|1807.59|1807.09|1808.04|1807.54|1806.49|1805.98|1470
1594826400000|2020-07-15 15:20:00|1807.47|1806.97|1808.34|1807.84|1808.34|1807.84|1806.79|1806.29|1416
1594826700000|2020-07-15 15:25:00|1808.35|1807.85|1809.07|1808.57|1809.24|1808.74|1807.97|1807.33|1388
1594827000000|2020-07-15 15:30:00|1809.06|1808.56|1809.94|1809.44|1810.07|1809.57|1808.73|1808.23|1351
1594827300000|2020-07-15 15:35:00|1809.95|1809.45|1809.5|1809|1810.54|1810.04|1809.1|1808.6|1250
1594827600000|2020-07-15 15:40:00|1809.49|1808.99|1809.69|1809.19|1810.1|1809.6|1809.2|1808.7|1314
1594827900000|2020-07-15 15:45:00|1809.7|1809.2|1810.6|1810.1|1810.88|1810.38|1809.18|1808.68|1404
1594828200000|2020-07-15 15:50:00|1810.59|1810.09|1811.66|1811.16|1812.11|1811.61|1810.27|1809.77|1294
1594828500000|2020-07-15 15:55:00|1811.67|1811.17|1810.86|1810.36|1811.82|1811.32|1810.82|1810.32|1305
1594828800000|2020-07-15 16:00:00|1810.87|1810.37|1812.26|1811.76|1812.88|1812.38|1810.75|1810.25|1320
1594829100000|2020-07-15 16:05:00|1812.27|1811.77|1812.18|1811.68|1812.63|1812.1|1811.84|1811.32|1344
1594829400000|2020-07-15 16:10:00|1812.13|1811.63|1812.76|1812.26|1813.26|1812.76|1811.58|1811.08|1312
1594829700000|2020-07-15 16:15:00|1812.71|1812.21|1811.85|1811.35|1813.07|1812.35|1811.45|1810.87|1151
1594830000000|2020-07-15 16:20:00|1811.83|1811.33|1811.29|1810.79|1812.09|1811.53|1810.84|1810.34|1073
1594830300000|2020-07-15 16:25:00|1811.31|1810.81|1811.97|1811.47|1812.25|1811.63|1811.27|1810.63|814
1594830600000|2020-07-15 16:30:00|1812|1811.5|1812.03|1811.53|1812.28|1811.67|1811.46|1810.87|933
1594830900000|2020-07-15 16:35:00|1812.04|1811.54|1813.16|1812.66|1813.65|1813.15|1812.03|1811.5|1180
1594831200000|2020-07-15 16:40:00|1813.15|1812.65|1813.25|1812.75|1813.44|1812.94|1812.7|1812.2|1121
1594831500000|2020-07-15 16:45:00|1813.23|1812.73|1813.04|1812.54|1813.62|1813.12|1812.72|1812.22|1136
1594831800000|2020-07-15 16:50:00|1813.02|1812.52|1812.29|1811.79|1813.33|1812.83|1812.23|1811.73|948
1594832100000|2020-07-15 16:55:00|1812.31|1811.81|1812.89|1812.39|1813.33|1812.83|1812.22|1811.72|995
1594832400000|2020-07-15 17:00:00|1812.88|1812.38|1812.51|1812.01|1813.16|1812.66|1812.25|1811.74|1011
1594832700000|2020-07-15 17:05:00|1812.54|1812.04|1811.55|1811.05|1812.71|1812.21|1811.27|1810.77|857
1594833000000|2020-07-15 17:10:00|1811.51|1811.01|1811.82|1811.32|1812.63|1812.13|1811.48|1810.98|800
1594833300000|2020-07-15 17:15:00|1811.8|1811.3|1811.4|1810.9|1812.11|1811.61|1811.25|1810.75|740
1594833600000|2020-07-15 17:20:00|1811.39|1810.89|1811.68|1811.18|1812.16|1811.66|1811.18|1810.68|693
1594833900000|2020-07-15 17:25:00|1811.73|1811.23|1811.5|1811|1812.06|1811.56|1811.31|1810.81|853
1594834200000|2020-07-15 17:30:00|1811.48|1810.98|1811.72|1811.22|1811.98|1811.48|1811.24|1810.74|657
1594834500000|2020-07-15 17:35:00|1811.71|1811.21|1812.51|1812.01|1812.58|1812.08|1811.66|1811.16|594
1594834800000|2020-07-15 17:40:00|1812.49|1811.99|1812.14|1811.64|1812.75|1812.25|1812.05|1811.55|642
1594835100000|2020-07-15 17:45:00|1812.25|1811.75|1812|1811.5|1812.42|1811.92|1811.9|1811.4|568
1594835400000|2020-07-15 17:50:00|1812.04|1811.54|1812.14|1811.64|1812.34|1811.73|1811.99|1811.47|381
1594835700000|2020-07-15 17:55:00|1812.13|1811.63|1811.6|1810.8|1812.33|1811.67|1811.32|1810.63|504
1594836000000|2020-07-15 18:00:00|1811.49|1810.99|1812.57|1812.07|1812.65|1812.11|1811.31|1810.66|754
1594836300000|2020-07-15 18:05:00|1812.53|1812.03|1812.46|1811.96|1812.82|1812.2|1812.33|1811.73|534
1594836600000|2020-07-15 18:10:00|1812.48|1811.98|1812.34|1811.84|1812.7|1812.11|1812|1811.5|608
1594836900000|2020-07-15 18:15:00|1812.26|1811.76|1812.08|1811.58|1812.44|1811.83|1811.98|1811.37|565
1594837200000|2020-07-15 18:20:00|1812.07|1811.57|1811.94|1811.14|1812.3|1811.65|1811.72|1811.1|430
1594837500000|2020-07-15 18:25:00|1811.73|1811.23|1811.72|1811.22|1812.25|1811.62|1811.57|1811.07|516
1594837800000|2020-07-15 18:30:00|1811.73|1811.23|1812.1|1811.6|1812.4|1811.76|1811.71|1811.14|665
1594838100000|2020-07-15 18:35:00|1812.09|1811.59|1812.08|1811.58|1812.31|1811.68|1811.86|1811.32|383
1594838400000|2020-07-15 18:40:00|1812.07|1811.57|1811.79|1811.29|1812.2|1811.59|1811.65|1811.04|443
1594838700000|2020-07-15 18:45:00|1811.81|1811.31|1811.46|1810.96|1811.93|1811.31|1810.98|1810.43|608
1594839000000|2020-07-15 18:50:00|1811.45|1810.95|1810.75|1810.25|1811.63|1811.13|1810.74|1810.24|861
1594839300000|2020-07-15 18:55:00|1810.81|1810.31|1812.08|1811.58|1812.19|1811.69|1810.75|1810.25|765
1594839600000|2020-07-15 19:00:00|1812.09|1811.59|1812.25|1811.75|1812.38|1811.88|1811.71|1811.08|605
1594839900000|2020-07-15 19:05:00|1812.26|1811.76|1812.15|1811.65|1812.34|1811.84|1811.68|1811.18|666
1594840200000|2020-07-15 19:10:00|1812.14|1811.64|1812|1811.5|1812.21|1811.71|1811.74|1811.24|621
1594840500000|2020-07-15 19:15:00|1811.99|1811.49|1811.23|1810.73|1812.18|1811.68|1811.09|1810.59|647
1594840800000|2020-07-15 19:20:00|1811.15|1810.65|1811.38|1810.88|1811.47|1810.97|1810.52|1810.02|859
1594841100000|2020-07-15 19:25:00|1811.35|1810.85|1811.83|1811.33|1811.88|1811.38|1811.2|1810.7|873
1594841400000|2020-07-15 19:30:00|1811.79|1811.29|1812.17|1811.67|1812.34|1811.84|1811.72|1811.22|643
1594841700000|2020-07-15 19:35:00|1812.18|1811.68|1811.98|1811.48|1812.21|1811.71|1811.61|1811.11|604
1594842000000|2020-07-15 19:40:00|1811.99|1811.49|1811.51|1811.01|1812.05|1811.55|1811.43|1810.93|721
1594842300000|2020-07-15 19:45:00|1811.46|1810.96|1812.15|1811.65|1812.31|1811.81|1811.43|1810.93|849
1594842600000|2020-07-15 19:50:00|1812.16|1811.66|1812.17|1811.67|1812.34|1811.84|1811.85|1811.35|932
1594842900000|2020-07-15 19:55:00|1812.16|1811.66|1812.54|1812.04|1812.72|1812.22|1812.05|1811.55|1029
1594843200000|2020-07-15 20:00:00|1812.55|1812.05|1812.52|1812.02|1812.75|1812.25|1812.4|1811.64|291
1594843500000|2020-07-15 20:05:00|1812.47|1811.97|1812.14|1811.64|1812.65|1812.15|1811.98|1811.48|230
1594843800000|2020-07-15 20:10:00|1812.15|1811.65|1811.92|1811.42|1812.32|1811.82|1811.76|1810.97|257
1594844100000|2020-07-15 20:15:00|1811.9|1811.4|1811.76|1811.26|1812.09|1811.59|1811.55|1811.05|246
1594844400000|2020-07-15 20:20:00|1811.8|1811.3|1811.79|1811.29|1811.96|1811.46|1811.55|1811.05|225
1594844700000|2020-07-15 20:25:00|1811.77|1811.27|1811.33|1810.83|1811.79|1811.29|1811.3|1810.8|207
1594845000000|2020-07-15 20:30:00|1811.34|1810.84|1811.29|1810.79|1811.42|1810.92|1811.22|1810.72|160
1594845300000|2020-07-15 20:35:00|1811.32|1810.82|1811.13|1810.63|1811.35|1810.85|1811.04|1810.54|134
1594845600000|2020-07-15 20:40:00|1811.1|1810.6|1811.19|1810.69|1811.43|1810.93|1810.97|1810.45|184
1594845900000|2020-07-15 20:45:00|1811.23|1810.73|1811.28|1810.48|1811.5|1810.84|1811.09|1810.41|217
1594846200000|2020-07-15 20:50:00|1811.15|1810.65|1810.36|1809.86|1811.29|1810.71|1810.36|1809.75|226
1594846500000|2020-07-15 20:55:00|1810.53|1809.73|1810.73|1809.93|1810.96|1810.25|1810.42|1809.73|197
1594850400000|2020-07-15 22:00:00|1810.76|1809.96|1811.47|1810.67|1811.63|1810.83|1810.71|1809.91|239
1594850700000|2020-07-15 22:05:00|1811.49|1810.69|1811.8|1811|1812.01|1811.21|1811.4|1810.6|229
1594851000000|2020-07-15 22:10:00|1811.81|1811.01|1812.05|1811.25|1812.1|1811.3|1811.66|1810.86|170
1594851300000|2020-07-15 22:15:00|1812.02|1811.22|1811.79|1810.99|1812.26|1811.46|1811.58|1810.78|196
1594851600000|2020-07-15 22:20:00|1811.83|1811.03|1811.94|1811.14|1812.09|1811.29|1811.5|1810.7|211
1594851900000|2020-07-15 22:25:00|1811.95|1811.15|1812|1811.2|1812.32|1811.52|1811.64|1810.84|211
1594852200000|2020-07-15 22:30:00|1812.14|1811.34|1811.29|1810.49|1812.14|1811.34|1811.09|1810.29|250
1594852500000|2020-07-15 22:35:00|1811.28|1810.48|1811.38|1810.58|1811.65|1810.85|1811.16|1810.36|170
1594852800000|2020-07-15 22:40:00|1811.59|1810.79|1811.39|1810.59|1811.61|1810.81|1811.05|1810.36|172
1594853100000|2020-07-15 22:45:00|1811.38|1810.58|1811.59|1810.79|1811.8|1811|1810.96|1810.28|175
1594853400000|2020-07-15 22:50:00|1811.86|1811.06|1811.94|1811.14|1812.02|1811.27|1811.28|1810.62|194
1594853700000|2020-07-15 22:55:00|1811.72|1811.22|1812.16|1811.36|1812.31|1811.66|1811.68|1811.04|267
1594854000000|2020-07-15 23:00:00|1811.98|1811.48|1812.02|1811.22|1812.39|1811.76|1811.85|1811.18|228
1594854300000|2020-07-15 23:05:00|1812.01|1811.21|1811.74|1811.24|1812.31|1811.69|1811.7|1810.97|187
1594854600000|2020-07-15 23:10:00|1811.76|1811.26|1811.89|1811.39|1812.11|1811.48|1811.63|1810.88|178
1594854900000|2020-07-15 23:15:00|1811.86|1811.36|1811.79|1811.29|1812.06|1811.41|1811.76|1811.05|113
1594855200000|2020-07-15 23:20:00|1812|1811.2|1812.51|1812.01|1812.66|1812.04|1811.36|1810.77|308
1594855500000|2020-07-15 23:25:00|1812.45|1811.95|1812.58|1811.78|1812.81|1812.31|1812.38|1811.74|216
1594855800000|2020-07-15 23:30:00|1812.6|1811.8|1812.69|1812.19|1812.92|1812.29|1812.31|1811.69|286
1594856100000|2020-07-15 23:35:00|1812.75|1812.25|1812.71|1812.21|1813.08|1812.46|1812.47|1811.86|346
1594856400000|2020-07-15 23:40:00|1812.92|1812.12|1812.88|1812.38|1813.13|1812.46|1812.72|1812.08|225
1594856700000|2020-07-15 23:45:00|1812.89|1812.39|1812.9|1812.4|1813.13|1812.5|1812.7|1812.06|216
1594857000000|2020-07-15 23:50:00|1812.91|1812.41|1813.02|1812.52|1813.23|1812.6|1812.74|1812.08|230
1594857300000|2020-07-15 23:55:00|1813.03|1812.53|1813.44|1812.64|1813.59|1813.03|1812.99|1812.35|220
1594857600000|2020-07-16 00:00:00|1813.37|1812.87|1812.59|1812.09|1813.86|1813.26|1812.32|1811.74|732
1594857900000|2020-07-16 00:05:00|1812.6|1812.1|1812.01|1811.51|1812.97|1812.45|1811.97|1811.47|509
1594858200000|2020-07-16 00:10:00|1812.02|1811.52|1812.07|1811.57|1812.4|1811.9|1811.91|1811.12|397
1594858500000|2020-07-16 00:15:00|1812.09|1811.59|1811.42|1810.92|1812.28|1811.78|1811.23|1810.53|428
1594858800000|2020-07-16 00:20:00|1811.4|1810.9|1812.04|1811.54|1812.04|1811.54|1811.31|1810.81|373
1594859100000|2020-07-16 00:25:00|1812.03|1811.53|1811.9|1811.4|1812.13|1811.63|1811.37|1810.85|415
1594859400000|2020-07-16 00:30:00|1811.89|1811.39|1811.33|1810.83|1811.98|1811.48|1810.62|1810.12|688
1594859700000|2020-07-16 00:35:00|1811.34|1810.84|1811.09|1810.59|1811.45|1810.95|1810.72|1810.22|644
1594860000000|2020-07-16 00:40:00|1811.08|1810.58|1810.99|1810.49|1811.41|1810.87|1810.8|1810.25|373
1594860300000|2020-07-16 00:45:00|1811|1810.5|1811.09|1810.59|1811.42|1810.77|1810.81|1810.31|218
1594860600000|2020-07-16 00:50:00|1811.11|1810.61|1810.88|1810.38|1811.27|1810.73|1810.55|1810.05|338
1594860900000|2020-07-16 00:55:00|1810.85|1810.35|1810.81|1810.31|1811.23|1810.64|1810.4|1809.87|459
1594861200000|2020-07-16 01:00:00|1810.79|1810.29|1811.27|1810.77|1811.32|1810.82|1810.26|1809.76|817
1594861500000|2020-07-16 01:05:00|1811.24|1810.74|1810.91|1810.41|1811.51|1810.93|1810.37|1809.87|572
1594861800000|2020-07-16 01:10:00|1811.01|1810.51|1810.21|1809.71|1811.33|1810.76|1810.13|1809.59|558
1594862100000|2020-07-16 01:15:00|1810.27|1809.77|1809.18|1808.68|1810.64|1810.14|1808.92|1808.42|812
1594862400000|2020-07-16 01:20:00|1809.23|1808.73|1808.88|1808.38|1809.82|1809.32|1808.78|1808.28|459
1594862700000|2020-07-16 01:25:00|1808.87|1808.37|1809.33|1808.83|1809.57|1809.04|1808.61|1808.11|557
1594863000000|2020-07-16 01:30:00|1809.31|1808.81|1810.24|1809.74|1810.72|1810.22|1809.12|1808.61|617
1594863300000|2020-07-16 01:35:00|1810.31|1809.81|1809.79|1809.29|1810.31|1809.81|1809.15|1808.65|638
1594863600000|2020-07-16 01:40:00|1809.77|1809.27|1810.01|1809.51|1810.19|1809.66|1809.56|1809.06|378
1594863900000|2020-07-16 01:45:00|1809.99|1809.49|1810.47|1809.97|1810.53|1810.03|1809.92|1809.42|397
1594864200000|2020-07-16 01:50:00|1810.42|1809.92|1810.27|1809.77|1810.46|1809.92|1810.19|1809.53|353
1594864500000|2020-07-16 01:55:00|1810.28|1809.78|1810.54|1810.04|1810.77|1810.1|1810.19|1809.69|323
1594864800000|2020-07-16 02:00:00|1810.71|1809.91|1810.39|1809.89|1810.71|1810.06|1809.93|1809.34|446
1594865100000|2020-07-16 02:05:00|1810.42|1809.92|1810.85|1810.35|1811.27|1810.77|1810.4|1809.89|423
1594865400000|2020-07-16 02:10:00|1810.84|1810.34|1810.57|1810.07|1810.88|1810.38|1810.03|1809.31|370
1594865700000|2020-07-16 02:15:00|1810.58|1810.08|1810.68|1810.18|1810.98|1810.48|1810.5|1810|338
1594866000000|2020-07-16 02:20:00|1810.66|1810.16|1810.15|1809.65|1810.8|1810.3|1809.96|1809.29|283
1594866300000|2020-07-16 02:25:00|1810.12|1809.32|1809.35|1808.85|1810.39|1809.89|1809.21|1808.69|374
1594866600000|2020-07-16 02:30:00|1809.34|1808.84|1808.91|1808.41|1809.35|1808.85|1808.58|1808.08|511
1594866900000|2020-07-16 02:35:00|1808.9|1808.4|1809.15|1808.65|1809.43|1808.79|1808.76|1808.26|372
1594867200000|2020-07-16 02:40:00|1809.17|1808.67|1809.26|1808.76|1809.45|1808.95|1808.63|1808.13|544
1594867500000|2020-07-16 02:45:00|1809.25|1808.75|1809.36|1808.86|1809.46|1808.96|1809.11|1808.61|339
1594867800000|2020-07-16 02:50:00|1809.38|1808.88|1809.62|1809.12|1809.73|1809.23|1809.19|1808.69|441
1594868100000|2020-07-16 02:55:00|1809.66|1809.16|1809.92|1809.42|1810.11|1809.61|1809.57|1808.92|474
1594868400000|2020-07-16 03:00:00|1809.9|1809.4|1810.13|1809.63|1810.29|1809.79|1809.78|1809.28|358
1594868700000|2020-07-16 03:05:00|1810.11|1809.61|1810.12|1809.62|1810.48|1809.8|1809.82|1809.32|243
1594869000000|2020-07-16 03:10:00|1810.01|1809.51|1810.08|1809.58|1810.42|1809.87|1809.94|1809.44|204
1594869300000|2020-07-16 03:15:00|1810.1|1809.6|1810.15|1809.65|1810.4|1809.9|1810|1809.5|243
1594869600000|2020-07-16 03:20:00|1810.13|1809.63|1809.59|1809.09|1810.13|1809.63|1809.37|1808.87|301
1594869900000|2020-07-16 03:25:00|1809.58|1809.08|1809.65|1809.15|1810.11|1809.43|1809.46|1808.89|331
1594870200000|2020-07-16 03:30:00|1809.63|1809.13|1809.7|1809.2|1810.07|1809.42|1809.38|1808.73|266
1594870500000|2020-07-16 03:35:00|1809.69|1809.19|1809.4|1808.9|1809.99|1809.45|1809.18|1808.66|241
1594870800000|2020-07-16 03:40:00|1809.43|1808.93|1809.83|1809.33|1810.16|1809.5|1809.26|1808.76|266
1594871100000|2020-07-16 03:45:00|1809.79|1809.29|1810.07|1809.57|1810.25|1809.69|1809.68|1809.12|284
1594871400000|2020-07-16 03:50:00|1810.08|1809.28|1809.84|1809.34|1810.37|1809.75|1809.71|1808.95|283
1594871700000|2020-07-16 03:55:00|1809.81|1809.31|1809.98|1809.48|1810.38|1809.88|1809.76|1809.26|373
1594872000000|2020-07-16 04:00:00|1810.02|1809.52|1810.11|1809.61|1810.36|1809.66|1809.47|1808.83|339
1594872300000|2020-07-16 04:05:00|1809.95|1809.45|1810.01|1809.51|1810.45|1809.77|1809.72|1809.22|357
1594872600000|2020-07-16 04:10:00|1810.02|1809.52|1809.99|1809.49|1810.19|1809.69|1809.79|1809.29|297
1594872900000|2020-07-16 04:15:00|1809.98|1809.48|1810.13|1809.63|1810.32|1809.82|1809.78|1809.28|363
1594873200000|2020-07-16 04:20:00|1810.15|1809.65|1810.37|1809.87|1810.47|1809.97|1810.04|1809.54|366
1594873500000|2020-07-16 04:25:00|1810.39|1809.89|1810.48|1809.98|1810.66|1810.16|1810.28|1809.78|366
1594873800000|2020-07-16 04:30:00|1810.5|1810|1810.62|1810.12|1810.67|1810.17|1810.43|1809.93|275
1594874100000|2020-07-16 04:35:00|1810.55|1810.05|1810.65|1810.15|1810.66|1810.16|1810.41|1809.91|198
1594874400000|2020-07-16 04:40:00|1810.64|1810.14|1810.79|1810.29|1810.88|1810.38|1810.49|1809.99|282
1594874700000|2020-07-16 04:45:00|1810.8|1810.3|1811.48|1810.98|1811.69|1811.19|1810.75|1810.25|399
1594875000000|2020-07-16 04:50:00|1811.5|1811|1811.58|1811.08|1811.66|1811.16|1811.24|1810.74|316
1594875300000|2020-07-16 04:55:00|1811.54|1811.04|1811.55|1811.05|1811.74|1811.24|1811.38|1810.88|296
1594875600000|2020-07-16 05:00:00|1811.54|1811.04|1810.74|1810.24|1811.55|1811.05|1810.73|1810.11|397
1594875900000|2020-07-16 05:05:00|1810.76|1810.26|1810.09|1809.59|1810.81|1810.27|1809.76|1809.26|396
1594876200000|2020-07-16 05:10:00|1810.05|1809.55|1810.06|1809.56|1810.25|1809.75|1809.8|1809.16|320
1594876500000|2020-07-16 05:15:00|1810.04|1809.54|1809.74|1809.24|1810.25|1809.69|1809.64|1809.05|289
1594876800000|2020-07-16 05:20:00|1809.75|1809.25|1808.83|1808.33|1810.04|1809.47|1808.82|1808.32|498
1594877100000|2020-07-16 05:25:00|1808.85|1808.35|1808.77|1808.27|1809.16|1808.66|1808.47|1807.97|424
1594877400000|2020-07-16 05:30:00|1808.78|1808.28|1808.59|1808.09|1808.98|1808.33|1808.26|1807.76|878
1594877700000|2020-07-16 05:35:00|1808.56|1808.06|1808.67|1808.17|1809.69|1809.19|1808.2|1807.7|818
1594878000000|2020-07-16 05:40:00|1808.66|1808.16|1809.19|1808.69|1809.76|1808.96|1808.56|1808.06|691
1594878300000|2020-07-16 05:45:00|1809.22|1808.72|1808.83|1808.33|1809.38|1808.88|1808.38|1807.88|466
1594878600000|2020-07-16 05:50:00|1808.85|1808.35|1808.32|1807.82|1809.06|1808.56|1807.86|1807.36|615
1594878900000|2020-07-16 05:55:00|1808.26|1807.76|1808.63|1807.83|1808.9|1808.23|1808.03|1807.53|647
1594879200000|2020-07-16 06:00:00|1808.46|1807.66|1808.75|1808.25|1809.46|1808.96|1807.98|1807.48|896
1594879500000|2020-07-16 06:05:00|1808.74|1808.24|1809.11|1808.61|1809.36|1808.86|1808.48|1807.98|778
1594879800000|2020-07-16 06:10:00|1809.14|1808.64|1808.28|1807.78|1809.18|1808.68|1808.27|1807.77|580
1594880100000|2020-07-16 06:15:00|1808.27|1807.77|1808.14|1807.64|1808.96|1808.46|1807.73|1807.23|797
1594880400000|2020-07-16 06:20:00|1808.13|1807.63|1807.75|1807.25|1808.58|1808.08|1807.09|1806.51|977
1594880700000|2020-07-16 06:25:00|1807.6|1807.1|1807.56|1807.06|1808.06|1807.56|1807.07|1806.57|797
1594881000000|2020-07-16 06:30:00|1807.57|1807.07|1806.24|1805.74|1807.8|1807.3|1805.99|1805.48|968
1594881300000|2020-07-16 06:35:00|1806.17|1805.67|1806.37|1805.87|1806.75|1806.25|1805.84|1805.34|1024
1594881600000|2020-07-16 06:40:00|1806.34|1805.84|1806.66|1806.16|1807.55|1807.03|1805.8|1805.3|1052
1594881900000|2020-07-16 06:45:00|1806.68|1806.18|1807.33|1806.83|1808.04|1807.48|1806.54|1806.04|830
1594882200000|2020-07-16 06:50:00|1807.35|1806.85|1807.47|1806.97|1808.07|1807.54|1807.17|1806.67|767
1594882500000|2020-07-16 06:55:00|1807.5|1807|1807.28|1806.78|1807.95|1807.45|1806.26|1805.76|900
1594882800000|2020-07-16 07:00:00|1807.3|1806.8|1806.26|1805.76|1807.94|1807.44|1805.91|1805.41|1151
1594883100000|2020-07-16 07:05:00|1806.31|1805.81|1806.5|1806|1806.84|1806.34|1806.02|1805.52|901
1594883400000|2020-07-16 07:10:00|1806.49|1805.99|1806.72|1806.22|1806.91|1806.41|1806.47|1805.97|706
1594883700000|2020-07-16 07:15:00|1806.68|1806.18|1806.94|1806.44|1807.61|1807.11|1806.53|1806.03|888
1594884000000|2020-07-16 07:20:00|1806.92|1806.42|1807.09|1806.59|1807.11|1806.61|1806.47|1805.97|661
1594884300000|2020-07-16 07:25:00|1807.05|1806.55|1807.42|1806.92|1807.6|1807.1|1806.99|1806.49|711
1594884600000|2020-07-16 07:30:00|1807.41|1806.91|1806.67|1806.17|1808.37|1807.87|1806.63|1806.13|1044
1594884900000|2020-07-16 07:35:00|1806.64|1806.14|1808.37|1807.87|1808.69|1808.19|1806.43|1805.93|1024
1594885200000|2020-07-16 07:40:00|1808.23|1807.73|1807.64|1807.14|1808.4|1807.9|1807.04|1806.54|890
1594885500000|2020-07-16 07:45:00|1807.63|1807.13|1807.37|1806.87|1807.65|1807.15|1807.03|1806.53|691
1594885800000|2020-07-16 07:50:00|1807.36|1806.86|1807.17|1806.67|1807.42|1806.92|1806.81|1806.31|633
1594886100000|2020-07-16 07:55:00|1807.21|1806.71|1806.44|1805.94|1807.4|1806.9|1806.21|1805.71|871
1594886400000|2020-07-16 08:00:00|1806.39|1805.89|1806.63|1806.13|1806.75|1806.25|1806.08|1805.58|896
1594886700000|2020-07-16 08:05:00|1806.61|1806.11|1805.44|1804.94|1806.84|1806.34|1805.04|1804.54|956
1594887000000|2020-07-16 08:10:00|1805.45|1804.95|1806.04|1805.54|1806.92|1806.42|1805.31|1804.81|881
1594887300000|2020-07-16 08:15:00|1806.02|1805.52|1805.33|1804.83|1806.32|1805.82|1805.23|1804.73|852
1594887600000|2020-07-16 08:20:00|1805.32|1804.82|1805.3|1804.8|1805.58|1805.08|1804.92|1804.42|783
1594887900000|2020-07-16 08:25:00|1805.31|1804.81|1805.18|1804.68|1805.51|1805.01|1805.08|1804.58|889
1594888200000|2020-07-16 08:30:00|1805.24|1804.74|1805.63|1805.13|1805.67|1805.17|1805.1|1804.6|577
1594888500000|2020-07-16 08:35:00|1805.61|1805.11|1805.97|1805.47|1806.18|1805.68|1805.44|1804.94|725
1594888800000|2020-07-16 08:40:00|1805.96|1805.46|1806.27|1805.77|1806.49|1805.99|1805.44|1804.94|781
1594889100000|2020-07-16 08:45:00|1806.26|1805.76|1806.21|1805.71|1806.55|1806.05|1806.02|1805.52|617
1594889400000|2020-07-16 08:50:00|1806.22|1805.72|1806.71|1806.21|1806.75|1806.25|1806.2|1805.7|565
1594889700000|2020-07-16 08:55:00|1806.72|1806.22|1806.97|1806.47|1807.16|1806.66|1806.7|1806.2|526
1594890000000|2020-07-16 09:00:00|1806.94|1806.44|1806.98|1806.48|1807.26|1806.76|1806.85|1806.35|601
1594890300000|2020-07-16 09:05:00|1806.96|1806.46|1807.42|1806.62|1807.43|1806.87|1806.69|1806.19|533
1594890600000|2020-07-16 09:10:00|1807.39|1806.59|1808.3|1807.5|1808.66|1808.04|1807.14|1806.54|826
1594890900000|2020-07-16 09:15:00|1808.29|1807.49|1807.51|1807.01|1808.35|1807.77|1807.43|1806.74|619
1594891200000|2020-07-16 09:20:00|1807.52|1807.02|1806.87|1806.07|1807.71|1807.1|1806.64|1806.07|511
1594891500000|2020-07-16 09:25:00|1806.83|1806.03|1805.67|1805.17|1806.92|1806.23|1805.64|1805.01|569
1594891800000|2020-07-16 09:30:00|1805.7|1805.2|1805.54|1805.04|1805.88|1805.38|1804.46|1803.96|879
1594892100000|2020-07-16 09:35:00|1805.53|1805.03|1805.92|1805.12|1805.97|1805.32|1805.39|1804.74|520
1594892400000|2020-07-16 09:40:00|1805.93|1805.13|1805.45|1804.95|1805.95|1805.3|1805.43|1804.78|365
1594892700000|2020-07-16 09:45:00|1805.46|1804.96|1805.58|1805.08|1806.01|1805.45|1805.43|1804.84|622
1594893000000|2020-07-16 09:50:00|1805.59|1805.09|1804.53|1804.03|1805.86|1805.24|1804.33|1803.67|754
1594893300000|2020-07-16 09:55:00|1804.68|1803.88|1805.15|1804.65|1805.73|1805.09|1803.36|1802.86|906
1594893600000|2020-07-16 10:00:00|1805.12|1804.62|1805.39|1804.89|1805.62|1804.92|1804.39|1803.75|781
1594893900000|2020-07-16 10:05:00|1805.4|1804.9|1805.5|1805|1805.54|1805|1804.72|1804.03|692
1594894200000|2020-07-16 10:10:00|1805.48|1804.98|1805.93|1805.43|1806.23|1805.64|1805.47|1804.81|661
1594894500000|2020-07-16 10:15:00|1805.94|1805.44|1804.83|1804.33|1806.23|1805.66|1804.74|1804.08|531
1594894800000|2020-07-16 10:20:00|1804.84|1804.34|1805.55|1805.05|1805.78|1805.16|1804.83|1804.2|464
1594895100000|2020-07-16 10:25:00|1805.56|1805.06|1805.81|1805.31|1806.32|1805.76|1805.5|1804.82|578
1594895400000|2020-07-16 10:30:00|1805.84|1805.34|1805.96|1805.46|1806.33|1805.76|1805.44|1804.8|733
1594895700000|2020-07-16 10:35:00|1805.95|1805.45|1806.67|1806.17|1806.92|1806.28|1805.92|1805.22|814
1594896000000|2020-07-16 10:40:00|1806.68|1806.18|1806.93|1806.43|1807.1|1806.51|1806.6|1806.01|551
1594896300000|2020-07-16 10:45:00|1806.96|1806.46|1806.32|1805.82|1807.27|1806.77|1805.99|1805.34|698
1594896600000|2020-07-16 10:50:00|1806.33|1805.83|1806.31|1805.51|1806.69|1806.08|1806.05|1805.43|443
1594896900000|2020-07-16 10:55:00|1806.3|1805.5|1806.66|1806.16|1806.87|1806.26|1806.04|1805.25|521
1594897200000|2020-07-16 11:00:00|1806.61|1806.11|1806.22|1805.42|1807.17|1806.56|1805.85|1805.2|651
1594897500000|2020-07-16 11:05:00|1806.2|1805.4|1806.25|1805.75|1806.59|1806.01|1805.76|1805.13|534
1594897800000|2020-07-16 11:10:00|1806.26|1805.76|1806.28|1805.78|1806.48|1805.87|1805.57|1804.91|590
1594898100000|2020-07-16 11:15:00|1806.31|1805.81|1806.44|1805.94|1806.88|1806.26|1806.23|1805.65|577
1594898400000|2020-07-16 11:20:00|1806.59|1805.79|1806.89|1806.39|1807.1|1806.46|1806.45|1805.79|432
1594898700000|2020-07-16 11:25:00|1806.88|1806.38|1806.4|1805.9|1807.33|1806.68|1806.34|1805.7|400
1594899000000|2020-07-16 11:30:00|1806.39|1805.89|1806.93|1806.43|1807.13|1806.48|1806.28|1805.64|410
1594899300000|2020-07-16 11:35:00|1806.92|1806.42|1806.13|1805.63|1807.21|1806.58|1806.04|1805.39|570
1594899600000|2020-07-16 11:40:00|1806.12|1805.62|1805.51|1804.71|1806.68|1806.06|1805.48|1804.68|625
1594899900000|2020-07-16 11:45:00|1805.48|1804.68|1806.71|1806.21|1806.9|1806.24|1805.3|1804.5|759
1594900200000|2020-07-16 11:50:00|1806.7|1806.2|1807.56|1807.06|1807.85|1807.17|1806.68|1806.01|799
1594900500000|2020-07-16 11:55:00|1807.58|1807.08|1805.93|1805.43|1808.16|1807.52|1805.93|1805.31|793
1594900800000|2020-07-16 12:00:00|1805.99|1805.49|1804.34|1803.54|1806.39|1805.74|1804|1803.2|1150
1594901100000|2020-07-16 12:05:00|1804.35|1803.55|1805.23|1804.43|1805.49|1804.69|1803.94|1803.21|912
1594901400000|2020-07-16 12:10:00|1805.28|1804.48|1805.72|1804.92|1806.02|1805.37|1804.9|1804.27|839
1594901700000|2020-07-16 12:15:00|1805.53|1805.03|1805.96|1805.46|1806.44|1805.78|1805.52|1804.86|886
1594902000000|2020-07-16 12:20:00|1805.95|1805.45|1805.01|1804.21|1806.37|1805.74|1804.66|1804.03|947
1594902300000|2020-07-16 12:25:00|1805.15|1804.35|1805.56|1804.76|1805.89|1805.09|1804.34|1803.54|972
1594902600000|2020-07-16 12:30:00|1805.64|1804.84|1807.61|1807.11|1809.43|1808.77|1804.72|1803.92|1701
1594902900000|2020-07-16 12:35:00|1807.6|1807.1|1806.46|1805.66|1808.44|1807.71|1805.77|1804.97|1343
1594903200000|2020-07-16 12:40:00|1806.43|1805.63|1807.47|1806.97|1807.79|1807.25|1805.96|1805.24|1145
1594903500000|2020-07-16 12:45:00|1807.44|1806.94|1807.1|1806.6|1807.89|1807.26|1806.24|1805.49|921
1594903800000|2020-07-16 12:50:00|1807.13|1806.63|1805.9|1805.4|1807.33|1806.71|1804.99|1804.34|1289
1594904100000|2020-07-16 12:55:00|1805.91|1805.41|1805.67|1805.17|1806.07|1805.56|1804.21|1803.67|1260
1594904400000|2020-07-16 13:00:00|1805.64|1805.14|1804.3|1803.8|1805.75|1805.14|1804.09|1803.36|1436
1594904700000|2020-07-16 13:05:00|1804.33|1803.83|1805.82|1805.02|1806.09|1805.4|1803.71|1803.21|1350
1594905000000|2020-07-16 13:10:00|1805.83|1805.03|1804.26|1803.76|1805.87|1805.15|1804.26|1803.7|1063
1594905300000|2020-07-16 13:15:00|1804.32|1803.82|1805.77|1805.27|1806.04|1805.39|1803.87|1803.07|1111
1594905600000|2020-07-16 13:20:00|1805.76|1805.26|1805.62|1805.12|1806.22|1805.6|1805.4|1804.77|1014
1594905900000|2020-07-16 13:25:00|1805.75|1804.95|1806.77|1806.27|1807.28|1806.62|1804.86|1804.19|1168
1594906200000|2020-07-16 13:30:00|1807.02|1806.22|1806.86|1806.06|1807.85|1807.15|1806.52|1805.84|1453
1594906500000|2020-07-16 13:35:00|1806.95|1806.15|1806.89|1806.09|1807.69|1807.09|1806.47|1805.83|1334
1594906800000|2020-07-16 13:40:00|1806.91|1806.11|1806.61|1805.81|1807.27|1806.63|1806|1805.4|1240
1594907100000|2020-07-16 13:45:00|1806.64|1805.84|1806.96|1806.46|1807.37|1806.75|1806.3|1805.6|1299
1594907400000|2020-07-16 13:50:00|1807.11|1806.31|1807.87|1807.37|1808.31|1807.75|1806.97|1806.25|1255
1594907700000|2020-07-16 13:55:00|1807.88|1807.38|1806.99|1806.19|1808.17|1807.44|1806.95|1806.15|1224
1594908000000|2020-07-16 14:00:00|1807|1806.2|1807.3|1806.8|1808.62|1807.82|1806.88|1806.18|1439
1594908300000|2020-07-16 14:05:00|1807.36|1806.86|1807.2|1806.7|1808.57|1807.9|1806.95|1806.41|1334
1594908600000|2020-07-16 14:10:00|1807.22|1806.72|1806.05|1805.55|1807.48|1806.84|1805.84|1805.21|1192
1594908900000|2020-07-16 14:15:00|1806.04|1805.54|1805.99|1805.49|1806.54|1805.89|1805.74|1805.17|1308
1594909200000|2020-07-16 14:20:00|1806.01|1805.51|1807.72|1806.92|1807.84|1807.2|1805.88|1805.27|1269
1594909500000|2020-07-16 14:25:00|1807.74|1806.94|1808.64|1807.84|1808.9|1808.26|1807.12|1806.32|1199
1594909800000|2020-07-16 14:30:00|1808.51|1808.01|1808.91|1808.11|1809.17|1808.51|1808.02|1807.48|1235
1594910100000|2020-07-16 14:35:00|1808.76|1808.26|1808.22|1807.42|1809.17|1808.58|1807.83|1807.17|1048
1594910400000|2020-07-16 14:40:00|1808.24|1807.44|1808.36|1807.86|1808.61|1807.99|1807.51|1806.78|1294
1594910700000|2020-07-16 14:45:00|1808.32|1807.82|1807.22|1806.72|1808.66|1808.01|1807.22|1806.59|916
1594911000000|2020-07-16 14:50:00|1807.28|1806.78|1808.09|1807.59|1808.16|1807.64|1806.91|1806.29|1016
1594911300000|2020-07-16 14:55:00|1808.08|1807.58|1808.52|1808.02|1809.17|1808.6|1808.08|1807.58|1207
1594911600000|2020-07-16 15:00:00|1808.51|1808.01|1807.58|1807.08|1809.01|1808.32|1807.58|1806.93|1100
1594911900000|2020-07-16 15:05:00|1807.51|1807.01|1805.07|1804.27|1807.64|1807.01|1804.62|1803.9|1281
1594912200000|2020-07-16 15:10:00|1805.08|1804.28|1806.01|1805.21|1806.06|1805.49|1804.81|1804.01|1243
1594912500000|2020-07-16 15:15:00|1805.98|1805.18|1806.03|1805.23|1806.33|1805.63|1805.58|1804.93|1062
1594912800000|2020-07-16 15:20:00|1806.01|1805.21|1805.88|1805.08|1806.13|1805.47|1805.43|1804.78|972
1594913100000|2020-07-16 15:25:00|1805.89|1805.09|1805.88|1805.08|1806.12|1805.41|1805.33|1804.69|904
1594913400000|2020-07-16 15:30:00|1805.73|1805.23|1805.25|1804.75|1806.51|1805.89|1805.18|1804.55|1023
1594913700000|2020-07-16 15:35:00|1805.4|1804.6|1806.63|1806.13|1806.67|1806.17|1805.14|1804.51|1165
1594914000000|2020-07-16 15:40:00|1806.65|1806.15|1806.01|1805.51|1807.03|1806.38|1805.88|1805.38|922
1594914300000|2020-07-16 15:45:00|1806.06|1805.56|1806.41|1805.91|1806.88|1806.27|1806.06|1805.56|874
1594914600000|2020-07-16 15:50:00|1806.43|1805.93|1806.73|1806.23|1807.05|1806.55|1806.39|1805.76|818
1594914900000|2020-07-16 15:55:00|1806.74|1806.24|1806.89|1806.09|1807.15|1806.49|1806.27|1805.59|701
1594915200000|2020-07-16 16:00:00|1806.9|1806.1|1806.58|1805.78|1807.1|1806.44|1806.21|1805.57|769
1594915500000|2020-07-16 16:05:00|1806.59|1805.79|1807.38|1806.58|1807.5|1806.8|1806.43|1805.77|810
1594915800000|2020-07-16 16:10:00|1807.39|1806.59|1806.72|1805.92|1808.01|1807.43|1806.61|1805.89|964
1594916100000|2020-07-16 16:15:00|1806.75|1805.95|1805.73|1804.93|1807.01|1806.31|1805.39|1804.77|1096
1594916400000|2020-07-16 16:20:00|1805.72|1804.92|1804.96|1804.16|1805.79|1805.1|1804.5|1803.86|1128
1594916700000|2020-07-16 16:25:00|1804.87|1804.37|1804.01|1803.21|1805.26|1804.63|1803.67|1802.98|1355
1594917000000|2020-07-16 16:30:00|1804|1803.2|1804.3|1803.5|1804.69|1804.09|1803.45|1802.91|1082
1594917300000|2020-07-16 16:35:00|1804.28|1803.48|1804.08|1803.28|1804.87|1804.22|1803.85|1803.05|964
1594917600000|2020-07-16 16:40:00|1804.1|1803.3|1804.31|1803.51|1804.69|1804.05|1803.6|1802.8|849
1594917900000|2020-07-16 16:45:00|1804.34|1803.54|1803.68|1802.88|1804.7|1803.95|1803.4|1802.87|801
1594918200000|2020-07-16 16:50:00|1803.69|1802.89|1802.91|1802.41|1803.93|1803.27|1801.27|1800.53|1464
1594918500000|2020-07-16 16:55:00|1802.78|1802.28|1801.66|1800.86|1803.24|1802.65|1801.31|1800.75|1307
1594918800000|2020-07-16 17:00:00|1801.6|1800.8|1800.73|1799.93|1801.91|1801.27|1800.25|1799.75|1460
1594919100000|2020-07-16 17:05:00|1800.76|1799.96|1798.65|1797.85|1800.76|1799.99|1797.95|1797.15|1757
1594919400000|2020-07-16 17:10:00|1798.66|1797.86|1799.88|1799.08|1799.88|1799.08|1796.93|1796.13|1607
1594919700000|2020-07-16 17:15:00|1799.86|1799.06|1799.96|1799.16|1800.04|1799.24|1797.93|1797.18|1373
1594920000000|2020-07-16 17:20:00|1799.94|1799.14|1799.13|1798.33|1800.05|1799.32|1798.37|1797.57|1239
1594920300000|2020-07-16 17:25:00|1799.21|1798.41|1800.77|1799.97|1800.8|1800.19|1798.69|1797.89|1150
1594920600000|2020-07-16 17:30:00|1800.75|1799.95|1797.69|1796.89|1800.92|1800.29|1797.45|1796.82|1280
1594920900000|2020-07-16 17:35:00|1797.7|1796.9|1797.86|1797.36|1798.5|1797.89|1797.11|1796.58|1264
1594921200000|2020-07-16 17:40:00|1797.83|1797.33|1797.25|1796.45|1798.33|1797.7|1797.06|1796.45|1051
1594921500000|2020-07-16 17:45:00|1797.24|1796.44|1798.3|1797.8|1798.64|1798|1796.79|1796.16|1139
1594921800000|2020-07-16 17:50:00|1798.31|1797.81|1798.47|1797.67|1798.48|1797.83|1797.92|1797.3|752
1594922100000|2020-07-16 17:55:00|1798.45|1797.65|1797.59|1797.09|1798.46|1797.82|1797.33|1796.74|933
1594922400000|2020-07-16 18:00:00|1797.57|1797.07|1796.22|1795.72|1797.88|1797.28|1796.03|1795.43|1091
1594922700000|2020-07-16 18:05:00|1796.28|1795.78|1796.6|1795.8|1796.78|1796.26|1796.13|1795.55|1243
1594923000000|2020-07-16 18:10:00|1796.61|1795.81|1796.93|1796.43|1797.11|1796.49|1796.28|1795.74|999
1594923300000|2020-07-16 18:15:00|1796.94|1796.44|1796.96|1796.16|1797.21|1796.55|1796.57|1796.01|949
1594923600000|2020-07-16 18:20:00|1796.87|1796.37|1796.77|1796.27|1797.2|1796.55|1796.44|1795.87|803
1594923900000|2020-07-16 18:25:00|1796.91|1796.11|1797.06|1796.56|1797.19|1796.58|1796.1|1795.47|870
1594924200000|2020-07-16 18:30:00|1797.14|1796.64|1797.58|1797.08|1797.87|1797.25|1796.91|1796.28|828
1594924500000|2020-07-16 18:35:00|1797.6|1797.1|1797.17|1796.37|1798.19|1797.65|1796.95|1796.3|908
1594924800000|2020-07-16 18:40:00|1797.15|1796.35|1797.36|1796.56|1797.54|1796.92|1796.51|1795.88|886
1594925100000|2020-07-16 18:45:00|1797.31|1796.51|1796.93|1796.13|1797.99|1797.42|1796.47|1795.81|944
1594925400000|2020-07-16 18:50:00|1796.88|1796.08|1797.05|1796.25|1797.81|1797.02|1796.73|1796.08|758
1594925700000|2020-07-16 18:55:00|1797.08|1796.28|1797.36|1796.56|1797.36|1796.56|1796.47|1795.82|750
1594926000000|2020-07-16 19:00:00|1797.34|1796.54|1797.15|1796.35|1797.63|1796.88|1796.28|1795.71|935
1594926300000|2020-07-16 19:05:00|1797.23|1796.43|1797.75|1796.95|1798.34|1797.74|1797.12|1796.32|926
1594926600000|2020-07-16 19:10:00|1797.74|1796.94|1797.37|1796.87|1798.02|1797.33|1797.11|1796.31|881
1594926900000|2020-07-16 19:15:00|1797.38|1796.88|1797.53|1797.03|1798.12|1797.49|1796.76|1796.08|875
1594927200000|2020-07-16 19:20:00|1797.68|1796.88|1796.8|1796.3|1797.69|1797.04|1796.52|1796.02|662
1594927500000|2020-07-16 19:25:00|1796.78|1796.28|1796.52|1796.02|1797.53|1796.95|1796.36|1795.79|735
1594927800000|2020-07-16 19:30:00|1796.51|1796.01|1797.02|1796.52|1797.11|1796.58|1796.26|1795.71|763
1594928100000|2020-07-16 19:35:00|1797.03|1796.53|1797.57|1797.07|1797.76|1797.18|1796.8|1796.2|777
1594928400000|2020-07-16 19:40:00|1797.55|1797.05|1796.92|1796.42|1797.67|1797.06|1796.91|1796.28|806
1594928700000|2020-07-16 19:45:00|1796.87|1796.37|1796.31|1795.81|1797.07|1796.52|1796.12|1795.55|974
1594929000000|2020-07-16 19:50:00|1796.32|1795.82|1795.85|1795.35|1796.63|1796.02|1795.57|1794.96|1104
1594929300000|2020-07-16 19:55:00|1795.84|1795.34|1795.73|1795.23|1796.18|1795.61|1795.34|1794.69|890
1594929600000|2020-07-16 20:00:00|1795.72|1795.22|1796.88|1796.08|1796.95|1796.15|1795.68|1795.06|595
1594929900000|2020-07-16 20:05:00|1796.85|1796.05|1797.07|1796.27|1797.32|1796.65|1796.01|1795.41|485
1594930200000|2020-07-16 20:10:00|1797.11|1796.31|1796.53|1795.73|1797.28|1796.48|1796.13|1795.44|376
1594930500000|2020-07-16 20:15:00|1796.55|1795.75|1796.24|1795.44|1796.59|1795.79|1796.06|1795.26|255
1594930800000|2020-07-16 20:20:00|1796.31|1795.51|1796.18|1795.38|1796.44|1795.69|1796.01|1795.21|262
1594931100000|2020-07-16 20:25:00|1796.22|1795.42|1796.52|1795.72|1796.55|1795.75|1795.98|1795.18|245
1594931400000|2020-07-16 20:30:00|1796.59|1795.79|1797.48|1796.68|1797.54|1796.74|1795.85|1795.05|444
1594931700000|2020-07-16 20:35:00|1797.47|1796.67|1796.68|1795.88|1797.58|1796.78|1796.55|1795.75|258
1594932000000|2020-07-16 20:40:00|1796.73|1795.93|1796.74|1795.94|1797.11|1796.31|1796.38|1795.58|242
1594932300000|2020-07-16 20:45:00|1796.66|1795.86|1797.22|1796.42|1797.58|1796.78|1796.47|1795.67|344
1594932600000|2020-07-16 20:50:00|1797.18|1796.38|1797.61|1796.81|1798.05|1797.25|1797.15|1796.35|342
1594932900000|2020-07-16 20:55:00|1797.57|1796.77|1797.68|1796.88|1797.99|1797.19|1797.17|1796.37|291
1594936800000|2020-07-16 22:00:00|1797.84|1797.04|1798.49|1797.69|1798.8|1798|1797.56|1796.76|590
1594937100000|2020-07-16 22:05:00|1798.51|1797.71|1798.6|1797.8|1799.11|1798.31|1797.94|1797.14|433
1594937400000|2020-07-16 22:10:00|1798.66|1797.86|1798.23|1797.43|1798.67|1797.87|1797.94|1797.14|249
1594937700000|2020-07-16 22:15:00|1798.22|1797.42|1797.76|1796.96|1798.27|1797.47|1797.43|1796.63|285
1594938000000|2020-07-16 22:20:00|1797.75|1796.95|1797.55|1796.75|1797.84|1797.04|1797.38|1796.58|188
1594938300000|2020-07-16 22:25:00|1797.56|1796.76|1797.69|1796.89|1797.92|1797.12|1797.56|1796.76|183
1594938600000|2020-07-16 22:30:00|1797.7|1796.9|1797.8|1797|1798.04|1797.24|1797.64|1796.84|201
1594938900000|2020-07-16 22:35:00|1797.78|1796.98|1798.6|1797.8|1798.69|1797.94|1797.68|1796.88|259
1594939200000|2020-07-16 22:40:00|1798.54|1797.74|1798.47|1797.67|1798.68|1798.04|1798.23|1797.48|333
1594939500000|2020-07-16 22:45:00|1798.48|1797.68|1798.13|1797.33|1798.6|1797.8|1797.95|1797.15|230
1594939800000|2020-07-16 22:50:00|1798.14|1797.34|1798.31|1797.51|1798.47|1797.79|1798.03|1797.23|233
1594940100000|2020-07-16 22:55:00|1798.29|1797.49|1798.09|1797.29|1798.48|1797.68|1797.68|1796.89|240
1594940400000|2020-07-16 23:00:00|1798.04|1797.24|1797.92|1797.42|1798.24|1797.53|1797.6|1796.8|298
1594940700000|2020-07-16 23:05:00|1797.87|1797.37|1798.31|1797.51|1798.34|1797.63|1797.66|1796.97|429
1594941000000|2020-07-16 23:10:00|1798.34|1797.54|1798.1|1797.3|1798.65|1797.85|1798.05|1797.25|427
1594941300000|2020-07-16 23:15:00|1798.11|1797.31|1797.5|1796.7|1798.73|1797.93|1797.16|1796.36|451
1594941600000|2020-07-16 23:20:00|1797.51|1796.71|1799.27|1798.47|1799.43|1798.63|1797.47|1796.67|561
1594941900000|2020-07-16 23:25:00|1799.28|1798.48|1798.88|1798.08|1799.32|1798.52|1798.74|1797.94|463
1594942200000|2020-07-16 23:30:00|1798.85|1798.05|1798.75|1797.95|1799.13|1798.33|1798.64|1797.84|291
1594942500000|2020-07-16 23:35:00|1798.8|1798|1798.39|1797.59|1799.05|1798.25|1798.28|1797.48|262
1594942800000|2020-07-16 23:40:00|1798.38|1797.58|1798.41|1797.61|1798.73|1798.1|1798.33|1797.53|252
1594943100000|2020-07-16 23:45:00|1798.39|1797.59|1798.64|1797.84|1798.91|1798.11|1798.33|1797.53|377
1594943400000|2020-07-16 23:50:00|1798.66|1797.86|1798.89|1798.09|1798.96|1798.16|1798.27|1797.58|344
1594943700000|2020-07-16 23:55:00|1798.88|1798.08|1798.88|1798.08|1799.17|1798.37|1798.75|1797.95|305
1594944000000|2020-07-17 00:00:00|1798.86|1798.06|1798.44|1797.64|1798.96|1798.16|1797.99|1797.19|457
1594944300000|2020-07-17 00:05:00|1798.41|1797.61|1798.7|1797.9|1798.78|1798.1|1797.79|1797.1|443
1594944600000|2020-07-17 00:10:00|1798.68|1797.88|1799.3|1798.5|1799.3|1798.65|1798.41|1797.77|368
1594944900000|2020-07-17 00:15:00|1799.28|1798.48|1799.07|1798.27|1799.48|1798.87|1798.8|1798.04|321
1594945200000|2020-07-17 00:20:00|1799.08|1798.28|1799.5|1798.7|1799.61|1798.97|1798.7|1798.09|414
1594945500000|2020-07-17 00:25:00|1799.49|1798.69|1799.13|1798.33|1799.64|1798.84|1798.74|1798.03|467
1594945800000|2020-07-17 00:30:00|1799.15|1798.35|1798.83|1798.33|1800.02|1799.22|1798.78|1798.08|467
1594946100000|2020-07-17 00:35:00|1799.24|1798.44|1799.02|1798.52|1799.6|1798.92|1798.98|1798.24|252
1594946400000|2020-07-17 00:40:00|1799.17|1798.37|1798.13|1797.63|1799.7|1798.92|1798.13|1797.54|447
1594946700000|2020-07-17 00:45:00|1798.11|1797.61|1798.13|1797.63|1798.39|1797.71|1797.67|1797.14|414
1594947000000|2020-07-17 00:50:00|1798.15|1797.65|1799.09|1798.59|1799.41|1798.62|1798.04|1797.38|570
1594947300000|2020-07-17 00:55:00|1799.13|1798.63|1798.28|1797.78|1799.35|1798.71|1798.2|1797.61|521
1594947600000|2020-07-17 01:00:00|1798.32|1797.82|1799.31|1798.81|1800.03|1799.4|1798.24|1797.73|944
1594947900000|2020-07-17 01:05:00|1799.33|1798.83|1799.45|1798.65|1799.77|1799.14|1799.2|1798.55|542
1594948200000|2020-07-17 01:10:00|1799.46|1798.66|1799.58|1798.78|1800.01|1799.35|1799.31|1798.58|428
1594948500000|2020-07-17 01:15:00|1799.55|1798.75|1797.22|1796.72|1799.59|1798.79|1797.2|1796.57|865
1594948800000|2020-07-17 01:20:00|1797.32|1796.82|1797.19|1796.69|1797.5|1796.91|1796.74|1796.16|646
1594949100000|2020-07-17 01:25:00|1797.13|1796.63|1797.99|1797.19|1798.39|1797.77|1796.82|1796.02|733
1594949400000|2020-07-17 01:30:00|1797.98|1797.18|1798.07|1797.27|1798.78|1798.23|1797.18|1796.38|872
1594949700000|2020-07-17 01:35:00|1798.04|1797.24|1797.41|1796.61|1798.64|1798|1796.62|1796.05|1137
1594950000000|2020-07-17 01:40:00|1797.43|1796.63|1796.91|1796.11|1797.44|1796.64|1796.5|1795.86|1056
1594950300000|2020-07-17 01:45:00|1796.99|1796.19|1796.9|1796.1|1797.62|1796.82|1796.25|1795.45|954
1594950600000|2020-07-17 01:50:00|1796.85|1796.05|1797.33|1796.53|1797.81|1797.22|1796.67|1796.01|729
1594950900000|2020-07-17 01:55:00|1797.41|1796.61|1797.09|1796.59|1797.67|1797.14|1796.84|1796.13|696
1594951200000|2020-07-17 02:00:00|1797.08|1796.58|1797.03|1796.23|1797.4|1796.71|1796.3|1795.54|618
1594951500000|2020-07-17 02:05:00|1797.02|1796.22|1797.14|1796.34|1797.94|1797.14|1796.86|1796.06|690
1594951800000|2020-07-17 02:10:00|1797.13|1796.33|1797.85|1797.05|1798.03|1797.38|1796.79|1796.25|514
1594952100000|2020-07-17 02:15:00|1797.86|1797.06|1798.3|1797.5|1798.64|1797.84|1797.46|1796.72|419
1594952400000|2020-07-17 02:20:00|1798.31|1797.51|1798.29|1797.49|1798.55|1797.88|1797.95|1797.3|466
1594952700000|2020-07-17 02:25:00|1798.3|1797.5|1798.89|1798.09|1799|1798.23|1798.16|1797.45|354
1594953000000|2020-07-17 02:30:00|1798.96|1798.16|1798.96|1798.16|1799.26|1798.64|1798.17|1797.67|489
1594953300000|2020-07-17 02:35:00|1798.97|1798.17|1798.99|1798.19|1799.51|1798.97|1798.87|1798.07|414
1594953600000|2020-07-17 02:40:00|1799|1798.2|1798.63|1797.83|1799.18|1798.38|1798.51|1797.71|429
1594953900000|2020-07-17 02:45:00|1798.6|1797.8|1798.42|1797.62|1798.85|1798.05|1798.11|1797.31|471
1594954200000|2020-07-17 02:50:00|1798.44|1797.64|1797.98|1797.48|1798.83|1798.13|1797.78|1797.18|437
1594954500000|2020-07-17 02:55:00|1798.02|1797.52|1798.39|1797.59|1798.84|1798.07|1798.02|1797.38|350
1594954800000|2020-07-17 03:00:00|1798.38|1797.58|1798.54|1797.74|1798.78|1798.15|1798.27|1797.55|287
1594955100000|2020-07-17 03:05:00|1798.56|1797.76|1798.34|1797.84|1798.83|1798.18|1798.28|1797.66|323
1594955400000|2020-07-17 03:10:00|1798.32|1797.82|1798.41|1797.61|1798.64|1797.96|1798.21|1797.41|305
1594955700000|2020-07-17 03:15:00|1798.4|1797.6|1798.32|1797.82|1798.82|1798.22|1798.14|1797.48|276
1594956000000|2020-07-17 03:20:00|1798.36|1797.86|1798.45|1797.95|1798.6|1797.95|1798.12|1797.5|187
1594956300000|2020-07-17 03:25:00|1798.62|1797.82|1798.62|1798.12|1799.02|1798.26|1798.32|1797.66|258
1594956600000|2020-07-17 03:30:00|1798.79|1797.99|1798.76|1797.96|1799.02|1798.33|1798.53|1797.84|214
1594956900000|2020-07-17 03:35:00|1798.77|1797.97|1799.17|1798.37|1799.26|1798.55|1798.49|1797.85|305
1594957200000|2020-07-17 03:40:00|1799.2|1798.4|1799.31|1798.51|1799.61|1798.81|1798.91|1798.26|264
1594957500000|2020-07-17 03:45:00|1799.3|1798.5|1799.53|1798.73|1799.54|1798.75|1799.13|1798.46|180
1594957800000|2020-07-17 03:50:00|1799.46|1798.66|1799.47|1798.67|1799.59|1798.79|1799.26|1798.46|208
1594958100000|2020-07-17 03:55:00|1799.46|1798.66|1799.62|1798.82|1799.66|1798.86|1799.01|1798.35|201
1594958400000|2020-07-17 04:00:00|1799.63|1798.83|1799.23|1798.43|1799.71|1798.91|1799.21|1798.41|242
1594958700000|2020-07-17 04:05:00|1799.24|1798.44|1799.18|1798.38|1799.32|1798.66|1798.77|1798.09|271
1594959000000|2020-07-17 04:10:00|1799.19|1798.39|1798.9|1798.1|1799.2|1798.45|1798.56|1797.76|264
1594959300000|2020-07-17 04:15:00|1798.88|1798.08|1798.5|1798|1799.02|1798.29|1798.43|1797.75|225
1594959600000|2020-07-17 04:20:00|1798.49|1797.99|1799.13|1798.33|1799.35|1798.68|1798.47|1797.83|255
1594959900000|2020-07-17 04:25:00|1799.08|1798.28|1799.16|1798.36|1799.3|1798.59|1798.86|1798.18|215
1594960200000|2020-07-17 04:30:00|1799.15|1798.35|1798.79|1798.29|1799.42|1798.63|1798.7|1798.11|239
1594960500000|2020-07-17 04:35:00|1798.97|1798.17|1798.92|1798.42|1799.49|1798.87|1798.82|1798.13|358
1594960800000|2020-07-17 04:40:00|1798.91|1798.41|1799.18|1798.38|1799.2|1798.52|1798.78|1798.14|151
1594961100000|2020-07-17 04:45:00|1798.98|1798.48|1799.16|1798.66|1799.26|1798.69|1798.96|1798.32|179
1594961400000|2020-07-17 04:50:00|1799.26|1798.46|1799.01|1798.51|1799.6|1798.97|1798.77|1798.12|322
1594961700000|2020-07-17 04:55:00|1799.02|1798.52|1799.1|1798.6|1799.19|1798.64|1798.89|1798.25|147
1594962000000|2020-07-17 05:00:00|1799.02|1798.52|1799.03|1798.23|1799.21|1798.62|1798.62|1797.95|339
1594962300000|2020-07-17 05:05:00|1798.89|1798.39|1798.78|1798.28|1799.15|1798.5|1798.76|1798.15|202
1594962600000|2020-07-17 05:10:00|1798.86|1798.36|1799.04|1798.24|1799.23|1798.63|1798.79|1798.05|191
1594962900000|2020-07-17 05:15:00|1798.88|1798.38|1798.98|1798.48|1799.13|1798.54|1798.78|1798.1|220
1594963200000|2020-07-17 05:20:00|1798.99|1798.49|1798.94|1798.44|1799.27|1798.61|1798.87|1798.17|206
1594963500000|2020-07-17 05:25:00|1798.93|1798.43|1798.85|1798.35|1799.08|1798.5|1798.78|1798.11|168
1594963800000|2020-07-17 05:30:00|1799|1798.2|1800.15|1799.35|1800.15|1799.39|1798.82|1798.17|317
1594964100000|2020-07-17 05:35:00|1800.13|1799.33|1799.92|1799.12|1800.32|1799.52|1799.1|1798.37|590
1594964400000|2020-07-17 05:40:00|1799.93|1799.13|1799.65|1799.15|1800.07|1799.41|1799.33|1798.72|422
1594964700000|2020-07-17 05:45:00|1799.66|1799.16|1800.1|1799.6|1800.49|1799.87|1799.57|1798.93|562
1594965000000|2020-07-17 05:50:00|1800.23|1799.43|1799.32|1798.82|1800.32|1799.77|1799.22|1798.67|519
1594965300000|2020-07-17 05:55:00|1799.37|1798.87|1800.39|1799.59|1800.54|1799.74|1799.18|1798.53|614
1594965600000|2020-07-17 06:00:00|1800.37|1799.57|1800.19|1799.39|1800.77|1800.05|1799.94|1799.31|580
1594965900000|2020-07-17 06:05:00|1800.23|1799.43|1799.9|1799.1|1800.47|1799.83|1799.66|1798.98|427
1594966200000|2020-07-17 06:10:00|1799.91|1799.11|1799.96|1799.16|1800.24|1799.51|1799.45|1798.86|463
1594966500000|2020-07-17 06:15:00|1799.97|1799.17|1800.07|1799.57|1800.74|1800.09|1799.8|1799.15|473
1594966800000|2020-07-17 06:20:00|1800.06|1799.56|1799.34|1798.84|1800.25|1799.56|1799.19|1798.56|708
1594967100000|2020-07-17 06:25:00|1799.29|1798.79|1799.92|1799.42|1800.21|1799.64|1799.21|1798.65|705
1594967400000|2020-07-17 06:30:00|1799.96|1799.46|1799.91|1799.41|1800.62|1800.05|1799.64|1799.06|725
1594967700000|2020-07-17 06:35:00|1799.92|1799.42|1800.14|1799.64|1800.44|1799.8|1799.68|1799.06|647
1594968000000|2020-07-17 06:40:00|1800.06|1799.56|1799.53|1799.03|1800.47|1799.86|1799.51|1798.85|698
1594968300000|2020-07-17 06:45:00|1799.49|1798.99|1799.31|1798.81|1799.74|1799.13|1799.17|1798.53|660
1594968600000|2020-07-17 06:50:00|1799.27|1798.77|1799.72|1799.22|1800.05|1799.47|1799.22|1798.55|640
1594968900000|2020-07-17 06:55:00|1799.74|1799.24|1799.58|1799.08|1800.48|1799.84|1799.33|1798.7|776
1594969200000|2020-07-17 07:00:00|1799.6|1799.1|1799.68|1799.18|1800.66|1800.06|1799.53|1798.95|896
1594969500000|2020-07-17 07:05:00|1799.69|1799.19|1799.75|1798.95|1800.43|1799.78|1798.96|1798.36|798
1594969800000|2020-07-17 07:10:00|1799.76|1798.96|1800.87|1800.07|1801.07|1800.34|1799.59|1798.94|757
1594970100000|2020-07-17 07:15:00|1800.86|1800.06|1800.39|1799.59|1801.07|1800.28|1800.06|1799.38|857
1594970400000|2020-07-17 07:20:00|1800.4|1799.6|1800.41|1799.61|1800.8|1800.15|1799.97|1799.35|660
1594970700000|2020-07-17 07:25:00|1800.4|1799.6|1800.77|1799.97|1801.15|1800.52|1800.09|1799.46|657
1594971000000|2020-07-17 07:30:00|1800.78|1799.98|1799.87|1799.37|1800.8|1800.16|1799.42|1798.81|792
1594971300000|2020-07-17 07:35:00|1800.02|1799.22|1800.48|1799.98|1800.62|1799.99|1799.7|1799.08|664
1594971600000|2020-07-17 07:40:00|1800.49|1799.99|1800.14|1799.64|1801.74|1801.13|1800.1|1799.47|805
1594971900000|2020-07-17 07:45:00|1800.13|1799.63|1801.22|1800.42|1801.27|1800.63|1800.01|1799.43|752
1594972200000|2020-07-17 07:50:00|1801.07|1800.57|1801.32|1800.82|1801.92|1801.27|1800.74|1800.2|884
1594972500000|2020-07-17 07:55:00|1801.17|1800.67|1801.13|1800.63|1801.83|1801.21|1800.89|1800.31|859
1594972800000|2020-07-17 08:00:00|1801.14|1800.64|1802.08|1801.28|1802.29|1801.57|1801.1|1800.5|942
1594973100000|2020-07-17 08:05:00|1802.06|1801.26|1801.97|1801.47|1802.37|1801.77|1801.27|1800.65|869
1594973400000|2020-07-17 08:10:00|1801.96|1801.46|1802.17|1801.37|1802.52|1801.76|1801.47|1800.86|690
1594973700000|2020-07-17 08:15:00|1802.21|1801.41|1802.27|1801.47|1802.5|1801.81|1801.66|1800.92|740
1594974000000|2020-07-17 08:20:00|1802.26|1801.46|1802.32|1801.82|1802.75|1801.95|1801.98|1801.33|686
1594974300000|2020-07-17 08:25:00|1802.27|1801.77|1802.43|1801.63|1802.48|1801.85|1801.75|1801.17|577
1594974600000|2020-07-17 08:30:00|1802.4|1801.6|1802.27|1801.77|1802.55|1801.97|1801.97|1801.32|554
1594974900000|2020-07-17 08:35:00|1802.37|1801.57|1802.38|1801.88|1802.67|1802.17|1802.07|1801.48|498
1594975200000|2020-07-17 08:40:00|1802.36|1801.86|1802.02|1801.52|1802.7|1802.19|1801.9|1801.27|686
1594975500000|2020-07-17 08:45:00|1802.01|1801.51|1801.73|1801.23|1802.23|1801.72|1801.66|1801.04|488
1594975800000|2020-07-17 08:50:00|1801.72|1801.22|1802.05|1801.55|1802.26|1801.69|1801.57|1801.01|647
1594976100000|2020-07-17 08:55:00|1802.07|1801.57|1802.81|1802.31|1803.26|1802.66|1802.04|1801.54|677
1594976400000|2020-07-17 09:00:00|1802.77|1802.27|1801.91|1801.41|1802.92|1802.38|1801.71|1801.07|836
1594976700000|2020-07-17 09:05:00|1801.9|1801.4|1802.38|1801.58|1802.51|1801.77|1801.5|1800.87|657
1594977000000|2020-07-17 09:10:00|1802.4|1801.6|1802.77|1801.97|1802.96|1802.25|1802.18|1801.51|747
1594977300000|2020-07-17 09:15:00|1802.79|1801.99|1802.79|1802.29|1803.77|1803.08|1802.76|1801.97|802
1594977600000|2020-07-17 09:20:00|1802.81|1802.31|1803.36|1802.86|1803.78|1803.13|1802.71|1802.11|688
1594977900000|2020-07-17 09:25:00|1803.31|1802.81|1803.22|1802.72|1803.65|1803.02|1802.83|1802.22|866
1594978200000|2020-07-17 09:30:00|1803.16|1802.66|1803.62|1802.82|1804.07|1803.27|1802.95|1802.31|724
1594978500000|2020-07-17 09:35:00|1803.63|1802.83|1803.36|1802.86|1804.1|1803.45|1803.27|1802.63|502
1594978800000|2020-07-17 09:40:00|1803.37|1802.87|1803.6|1803.1|1803.85|1803.19|1803.21|1802.61|368
1594979100000|2020-07-17 09:45:00|1803.61|1803.11|1803.23|1802.73|1803.79|1803.15|1803.18|1802.57|465
1594979400000|2020-07-17 09:50:00|1803.4|1802.6|1803.25|1802.75|1803.55|1802.9|1803.14|1802.52|466
1594979700000|2020-07-17 09:55:00|1803.4|1802.6|1803.97|1803.47|1804.15|1803.55|1803.19|1802.56|464
1594980000000|2020-07-17 10:00:00|1803.99|1803.49|1803.45|1802.95|1804.32|1803.68|1803.43|1802.8|545
1594980300000|2020-07-17 10:05:00|1803.59|1802.79|1804.73|1804.23|1804.95|1804.45|1803.37|1802.73|569
1594980600000|2020-07-17 10:10:00|1804.68|1804.18|1804.06|1803.56|1804.91|1804.4|1803.95|1803.34|756
1594980900000|2020-07-17 10:15:00|1804.07|1803.57|1803.67|1803.17|1804.28|1803.69|1803.48|1802.93|509
1594981200000|2020-07-17 10:20:00|1803.68|1803.18|1804.43|1803.63|1804.43|1803.78|1803.53|1802.86|559
1594981500000|2020-07-17 10:25:00|1804.44|1803.64|1804.5|1804|1804.8|1804.2|1804.25|1803.57|499
1594981800000|2020-07-17 10:30:00|1804.52|1804.02|1804.44|1803.94|1804.79|1804.17|1804.32|1803.75|555
1594982100000|2020-07-17 10:35:00|1804.46|1803.96|1804.79|1804.29|1805.1|1804.51|1804.38|1803.8|497
1594982400000|2020-07-17 10:40:00|1804.78|1804.28|1804.67|1804.17|1805.3|1804.65|1804.53|1803.95|552
1594982700000|2020-07-17 10:45:00|1804.63|1804.13|1804.95|1804.45|1805.18|1804.52|1804.39|1803.84|415
1594983000000|2020-07-17 10:50:00|1805.08|1804.28|1805.04|1804.54|1805.52|1804.9|1804.91|1804.23|803
1594983300000|2020-07-17 10:55:00|1805.02|1804.52|1805.22|1804.72|1805.68|1805.04|1805|1804.34|638
1594983600000|2020-07-17 11:00:00|1805.21|1804.71|1804.82|1804.32|1805.43|1804.83|1804.75|1804.21|516
1594983900000|2020-07-17 11:05:00|1804.85|1804.35|1805.3|1804.8|1805.51|1804.87|1804.75|1804.16|411
1594984200000|2020-07-17 11:10:00|1805.27|1804.77|1805.11|1804.61|1805.62|1804.97|1804.88|1804.29|430
1594984500000|2020-07-17 11:15:00|1805.06|1804.56|1805.12|1804.32|1805.39|1804.74|1804.85|1804.2|478
1594984800000|2020-07-17 11:20:00|1804.96|1804.46|1804.95|1804.45|1805.5|1804.9|1804.53|1803.97|490
1594985100000|2020-07-17 11:25:00|1804.93|1804.43|1805.15|1804.65|1805.42|1804.79|1804.76|1804.15|486
1594985400000|2020-07-17 11:30:00|1805.14|1804.64|1805.39|1804.89|1805.7|1805.1|1805.06|1804.38|634
1594985700000|2020-07-17 11:35:00|1805.41|1804.91|1805.97|1805.47|1806.38|1805.79|1805.28|1804.63|728
1594986000000|2020-07-17 11:40:00|1806.01|1805.51|1806.05|1805.55|1806.44|1805.86|1805.85|1805.28|571
1594986300000|2020-07-17 11:45:00|1806.06|1805.56|1806.15|1805.65|1806.79|1806.29|1805.93|1805.32|654
1594986600000|2020-07-17 11:50:00|1806.12|1805.62|1806.4|1805.6|1806.69|1806.08|1805.76|1805.11|674
1594986900000|2020-07-17 11:55:00|1806.41|1805.61|1806.36|1805.56|1806.42|1805.81|1806.03|1805.38|555
1594987200000|2020-07-17 12:00:00|1806.19|1805.69|1806.01|1805.51|1806.7|1806.14|1805.81|1805.3|803
1594987500000|2020-07-17 12:05:00|1806|1805.5|1806.6|1806.1|1807.32|1806.72|1805.96|1805.3|815
1594987800000|2020-07-17 12:10:00|1806.59|1806.09|1806.64|1806.14|1807.41|1806.72|1806.5|1805.88|636
1594988100000|2020-07-17 12:15:00|1806.63|1806.13|1807.06|1806.56|1807.22|1806.57|1806.44|1805.78|631
1594988400000|2020-07-17 12:20:00|1807.04|1806.54|1807.53|1807.03|1807.53|1807.03|1806.51|1806|741
1594988700000|2020-07-17 12:25:00|1807.41|1806.91|1808|1807.2|1808.23|1807.43|1807.16|1806.47|817
1594989000000|2020-07-17 12:30:00|1807.85|1807.05|1807.93|1807.13|1808.1|1807.47|1807.35|1806.79|875
1594989300000|2020-07-17 12:35:00|1807.94|1807.14|1807.21|1806.71|1808.09|1807.44|1807.17|1806.53|621
1594989600000|2020-07-17 12:40:00|1807.18|1806.68|1806.94|1806.44|1807.24|1806.72|1806.03|1805.43|912
1594989900000|2020-07-17 12:45:00|1806.93|1806.43|1806.58|1805.78|1807.51|1806.92|1806.15|1805.54|743
1594990200000|2020-07-17 12:50:00|1806.56|1805.76|1806.42|1805.92|1807.17|1806.52|1805.79|1805.13|853
1594990500000|2020-07-17 12:55:00|1806.37|1805.87|1805.92|1805.12|1806.61|1806.06|1805.71|1804.96|762
1594990800000|2020-07-17 13:00:00|1805.91|1805.11|1806.77|1806.27|1807.19|1806.55|1805.54|1804.89|957
1594991100000|2020-07-17 13:05:00|1806.78|1806.28|1807.25|1806.45|1807.39|1806.65|1806.32|1805.69|778
1594991400000|2020-07-17 13:10:00|1807.24|1806.44|1807.69|1807.19|1807.91|1807.3|1806.96|1806.32|994
1594991700000|2020-07-17 13:15:00|1807.77|1806.97|1809.64|1809.14|1810.41|1809.61|1807.61|1806.97|1087
1594992000000|2020-07-17 13:20:00|1809.67|1809.17|1807.99|1807.49|1809.97|1809.39|1807.6|1807.1|1114
1594992300000|2020-07-17 13:25:00|1808|1807.5|1808.45|1807.65|1808.51|1807.87|1807.51|1806.95|860
1594992600000|2020-07-17 13:30:00|1808.44|1807.64|1808.45|1807.95|1808.81|1808.23|1807.29|1806.68|1074
1594992900000|2020-07-17 13:35:00|1808.4|1807.9|1808.38|1807.58|1808.88|1808.37|1807.65|1807.01|1098
1594993200000|2020-07-17 13:40:00|1808.37|1807.57|1807.06|1806.56|1808.48|1807.81|1806.92|1806.33|1094
1594993500000|2020-07-17 13:45:00|1807.07|1806.57|1807.01|1806.21|1807.35|1806.74|1805.57|1804.98|1327
1594993800000|2020-07-17 13:50:00|1806.97|1806.17|1808.21|1807.71|1808.88|1808.22|1806.94|1806.14|1246
1594994100000|2020-07-17 13:55:00|1808.2|1807.7|1808|1807.2|1808.4|1807.74|1807.2|1806.4|1062
1594994400000|2020-07-17 14:00:00|1808.02|1807.22|1808.58|1807.78|1809.08|1808.28|1807.64|1806.86|1315
1594994700000|2020-07-17 14:05:00|1808.57|1807.77|1809.19|1808.69|1809.86|1809.22|1808.39|1807.74|1322
1594995000000|2020-07-17 14:10:00|1809.34|1808.54|1807.86|1807.06|1809.36|1808.7|1807.58|1806.92|1205
1594995300000|2020-07-17 14:15:00|1807.87|1807.07|1806.99|1806.49|1808.06|1807.26|1806.7|1806.07|1325
1594995600000|2020-07-17 14:20:00|1806.98|1806.48|1807.76|1806.96|1808.16|1807.5|1806.72|1806.08|1242
1594995900000|2020-07-17 14:25:00|1807.75|1806.95|1807.65|1806.85|1808.02|1807.26|1805.94|1805.41|1396
1594996200000|2020-07-17 14:30:00|1807.67|1806.87|1808.74|1808.24|1809.29|1808.65|1807.28|1806.57|1293
1594996500000|2020-07-17 14:35:00|1808.75|1808.25|1809.21|1808.71|1809.48|1808.86|1808.19|1807.58|1225
1594996800000|2020-07-17 14:40:00|1809.22|1808.72|1809.7|1809.2|1809.88|1809.23|1809.14|1808.38|1268
1594997100000|2020-07-17 14:45:00|1809.71|1809.21|1809.58|1809.08|1810.65|1810.03|1809.22|1808.6|1261
1594997400000|2020-07-17 14:50:00|1809.56|1809.06|1810.29|1809.79|1810.59|1810|1809.47|1808.86|1094
1594997700000|2020-07-17 14:55:00|1810.3|1809.8|1809.33|1808.53|1810.6|1810.1|1809.08|1808.52|1228
1594998000000|2020-07-17 15:00:00|1809.16|1808.66|1809.46|1808.96|1810.48|1809.89|1809|1808.41|1111
1594998300000|2020-07-17 15:05:00|1809.45|1808.95|1810.17|1809.37|1810.31|1809.64|1808.68|1808.09|1045
1594998600000|2020-07-17 15:10:00|1810.16|1809.36|1810.2|1809.7|1811.39|1810.59|1809.96|1809.3|1208
1594998900000|2020-07-17 15:15:00|1810.19|1809.69|1810.31|1809.51|1810.61|1809.91|1809.81|1809.23|1116
1594999200000|2020-07-17 15:20:00|1810.32|1809.52|1810.57|1809.77|1810.97|1810.39|1810.02|1809.39|1110
1594999500000|2020-07-17 15:25:00|1810.43|1809.93|1810.96|1810.46|1811.11|1810.46|1810.35|1809.72|1019
1594999800000|2020-07-17 15:30:00|1810.97|1810.47|1811.14|1810.64|1811.61|1810.95|1810.42|1809.76|1172
1595000100000|2020-07-17 15:35:00|1811.12|1810.62|1811.05|1810.55|1811.43|1810.79|1810.77|1810.25|1176
1595000400000|2020-07-17 15:40:00|1811.03|1810.53|1811.23|1810.43|1811.48|1810.87|1810.83|1810.14|1166
1595000700000|2020-07-17 15:45:00|1811.22|1810.42|1810.3|1809.8|1812.2|1811.6|1810.29|1809.69|1242
1595001000000|2020-07-17 15:50:00|1810.28|1809.78|1810.85|1810.35|1811.17|1810.65|1809.86|1809.21|1179
1595001300000|2020-07-17 15:55:00|1810.87|1810.37|1810.82|1810.32|1811.19|1810.6|1810.24|1809.64|1075
1595001600000|2020-07-17 16:00:00|1810.85|1810.35|1810.66|1809.86|1812.38|1811.66|1810.54|1809.86|1257
1595001900000|2020-07-17 16:05:00|1810.65|1809.85|1810.22|1809.72|1811.04|1810.3|1810.06|1809.42|994
1595002200000|2020-07-17 16:10:00|1810.27|1809.77|1810.1|1809.6|1810.66|1810.15|1809.82|1809.21|811
1595002500000|2020-07-17 16:15:00|1810.12|1809.62|1809.63|1808.83|1810.75|1810.15|1809.32|1808.73|832
1595002800000|2020-07-17 16:20:00|1809.62|1808.82|1809.78|1808.98|1810.19|1809.51|1809.44|1808.81|863
1595003100000|2020-07-17 16:25:00|1809.79|1808.99|1809.58|1808.78|1809.89|1809.21|1809.3|1808.67|743
1595003400000|2020-07-17 16:30:00|1809.59|1808.79|1809.42|1808.92|1809.85|1809.21|1809.08|1808.43|784
1595003700000|2020-07-17 16:35:00|1809.41|1808.91|1809.39|1808.59|1809.75|1809.09|1809.23|1808.53|811
1595004000000|2020-07-17 16:40:00|1809.44|1808.64|1809.07|1808.57|1809.67|1808.99|1808.94|1808.33|719
1595004300000|2020-07-17 16:45:00|1809.06|1808.56|1808.6|1808.1|1809.39|1808.72|1808.02|1807.35|961
1595004600000|2020-07-17 16:50:00|1808.75|1807.95|1808.79|1807.99|1809.03|1808.4|1808.26|1807.67|794
1595004900000|2020-07-17 16:55:00|1808.81|1808.01|1808.3|1807.5|1809|1808.33|1807.73|1807.1|904
1595005200000|2020-07-17 17:00:00|1808.29|1807.49|1807.89|1807.39|1809.33|1808.53|1807.81|1807.16|975
1595005500000|2020-07-17 17:05:00|1807.91|1807.41|1808.94|1808.14|1809.01|1808.43|1807.89|1807.11|874
1595005800000|2020-07-17 17:10:00|1808.98|1808.18|1809|1808.5|1809.56|1808.95|1808.65|1808.04|798
1595006100000|2020-07-17 17:15:00|1809.03|1808.53|1808.8|1808.3|1809.38|1808.72|1808.62|1807.98|832
1595006400000|2020-07-17 17:20:00|1808.87|1808.37|1809.43|1808.93|1810.09|1809.42|1808.68|1807.99|872
1595006700000|2020-07-17 17:25:00|1809.47|1808.97|1809.06|1808.56|1810.01|1809.39|1808.67|1808.09|878
1595007000000|2020-07-17 17:30:00|1809.07|1808.57|1809.11|1808.31|1809.14|1808.57|1808.59|1808.05|807
1595007300000|2020-07-17 17:35:00|1808.91|1808.41|1809.7|1809.2|1810.01|1809.34|1808.88|1808.25|769
1595007600000|2020-07-17 17:40:00|1809.69|1809.19|1809.29|1808.79|1810.02|1809.29|1809.16|1808.6|644
1595007900000|2020-07-17 17:45:00|1809.33|1808.83|1810.56|1810.06|1810.85|1810.2|1809.25|1808.69|736
1595008200000|2020-07-17 17:50:00|1810.58|1810.08|1811.08|1810.58|1811.36|1810.79|1810.5|1809.88|1138
1595008500000|2020-07-17 17:55:00|1811.07|1810.57|1811.24|1810.74|1811.5|1810.89|1810.91|1810.26|946
1595008800000|2020-07-17 18:00:00|1811.25|1810.75|1810.86|1810.36|1811.53|1810.91|1810.56|1809.91|886
1595009100000|2020-07-17 18:05:00|1810.94|1810.44|1810.41|1809.61|1811.38|1810.66|1810|1809.35|950
1595009400000|2020-07-17 18:10:00|1810.43|1809.63|1810.57|1810.07|1811|1810.32|1810.28|1809.61|739
1595009700000|2020-07-17 18:15:00|1810.72|1809.92|1810.77|1809.97|1810.96|1810.42|1810.42|1809.69|497
1595010000000|2020-07-17 18:20:00|1810.76|1809.96|1810.32|1809.82|1810.79|1810.19|1810.17|1809.55|386
1595010300000|2020-07-17 18:25:00|1810.31|1809.81|1810.75|1809.95|1810.89|1810.25|1810.12|1809.54|529
1595010600000|2020-07-17 18:30:00|1810.68|1809.88|1809.91|1809.11|1810.84|1810.15|1809.64|1809|696
1595010900000|2020-07-17 18:35:00|1809.89|1809.09|1809.92|1809.12|1810.11|1809.5|1809.56|1808.91|553
1595011200000|2020-07-17 18:40:00|1809.89|1809.09|1810.46|1809.66|1810.86|1810.25|1809.76|1809.09|665
1595011500000|2020-07-17 18:45:00|1810.43|1809.63|1810.02|1809.22|1810.43|1809.84|1809.67|1809|585
1595011800000|2020-07-17 18:50:00|1810.04|1809.24|1810.9|1810.1|1811.22|1810.5|1810.04|1809.24|735
1595012100000|2020-07-17 18:55:00|1810.89|1810.09|1811.2|1810.7|1811.4|1810.75|1810.68|1810.09|513
1595012400000|2020-07-17 19:00:00|1811.19|1810.69|1811.25|1810.45|1811.37|1810.72|1810.96|1810.21|614
1595012700000|2020-07-17 19:05:00|1811.24|1810.44|1811.05|1810.25|1811.3|1810.5|1810.5|1809.88|699
1595013000000|2020-07-17 19:10:00|1811.08|1810.28|1810.94|1810.14|1811.27|1810.58|1810.64|1809.98|584
1595013300000|2020-07-17 19:15:00|1810.98|1810.18|1810.57|1809.77|1811.05|1810.3|1810.42|1809.66|645
1595013600000|2020-07-17 19:20:00|1810.6|1809.8|1810.85|1810.05|1810.87|1810.23|1810.33|1809.63|584
1595013900000|2020-07-17 19:25:00|1810.87|1810.07|1811.5|1810.7|1811.92|1811.3|1810.3|1809.7|749
1595014200000|2020-07-17 19:30:00|1811.53|1810.73|1811.07|1810.57|1811.54|1810.85|1810.77|1810.11|610
1595014500000|2020-07-17 19:35:00|1811.22|1810.42|1811.52|1810.72|1811.69|1811.04|1810.98|1810.36|869
1595014800000|2020-07-17 19:40:00|1811.59|1810.79|1811.57|1810.77|1811.69|1811.04|1811.25|1810.55|719
1595015100000|2020-07-17 19:45:00|1811.62|1810.82|1811.39|1810.59|1811.62|1810.99|1811.04|1810.36|615
1595015400000|2020-07-17 19:50:00|1811.36|1810.56|1810.97|1810.47|1811.6|1810.89|1810.88|1810.3|992
1595015700000|2020-07-17 19:55:00|1810.94|1810.44|1810.61|1810.11|1811.26|1810.62|1810.48|1809.81|1005
1595016000000|2020-07-17 20:00:00|1810.54|1810.04|1811.02|1810.52|1811.41|1810.72|1810.16|1809.49|489
1595016300000|2020-07-17 20:05:00|1811|1810.5|1811.42|1810.62|1811.53|1810.92|1810.9|1810.34|313
1595016600000|2020-07-17 20:10:00|1811.43|1810.63|1811.25|1810.75|1811.72|1811.22|1811.06|1810.43|326
1595016900000|2020-07-17 20:15:00|1811.23|1810.73|1810.97|1810.47|1811.99|1811.34|1810.81|1810.16|313
1595017200000|2020-07-17 20:20:00|1810.76|1810.26|1811.22|1810.42|1811.33|1810.78|1810.57|1809.96|323
1595017500000|2020-07-17 20:25:00|1811.17|1810.37|1810.55|1810.05|1811.33|1810.74|1810.43|1809.71|265
1595017800000|2020-07-17 20:30:00|1810.71|1809.91|1809.79|1808.99|1810.98|1810.37|1809.49|1808.86|431
1595018100000|2020-07-17 20:35:00|1809.81|1809.01|1810.74|1809.94|1811.09|1810.29|1809.53|1808.73|277
1595018400000|2020-07-17 20:40:00|1810.76|1809.96|1810.69|1809.89|1811.03|1810.23|1810.53|1809.73|229
1595018700000|2020-07-17 20:45:00|1810.62|1809.82|1810.21|1809.41|1810.75|1809.95|1810.03|1809.28|303
1595019000000|2020-07-17 20:50:00|1810.2|1809.4|1810.5|1809.7|1810.73|1809.93|1809.76|1808.96|477
1595019300000|2020-07-17 20:55:00|1810.49|1809.69|1810.5|1809.7|1811.08|1810.28|1810.04|1809.24|450
1595196000000|2020-07-19 22:00:00|1809.32|1808.52|1808.56|1807.76|1809.35|1808.55|1808.13|1807.33|487
1595196300000|2020-07-19 22:05:00|1808.91|1808.11|1808.93|1808.13|1809.14|1808.34|1808.44|1807.64|450
1595196600000|2020-07-19 22:10:00|1809|1808.2|1809.08|1808.28|1809.25|1808.58|1808.73|1807.93|349
1595196900000|2020-07-19 22:15:00|1809.17|1808.37|1809.6|1808.8|1809.69|1809.02|1808.79|1808.16|247
1595197200000|2020-07-19 22:20:00|1809.61|1808.81|1810.1|1809.3|1810.14|1809.43|1809.6|1808.8|282
1595197500000|2020-07-19 22:25:00|1810.11|1809.31|1810.27|1809.47|1810.43|1809.89|1809.86|1809.19|332
1595197800000|2020-07-19 22:30:00|1810.3|1809.5|1809.62|1808.82|1810.31|1809.67|1809.29|1808.59|294
1595198100000|2020-07-19 22:35:00|1809.61|1808.81|1809.71|1808.91|1810.1|1809.4|1809.41|1808.81|196
1595198400000|2020-07-19 22:40:00|1809.73|1808.93|1809.77|1808.97|1810.08|1809.42|1809.6|1808.8|140
1595198700000|2020-07-19 22:45:00|1809.68|1808.88|1809.72|1808.92|1809.96|1809.27|1809.22|1808.57|253
1595199000000|2020-07-19 22:50:00|1809.7|1808.9|1809.46|1808.66|1809.72|1808.94|1809.23|1808.52|203
1595199300000|2020-07-19 22:55:00|1809.54|1808.74|1810.14|1809.64|1810.42|1809.69|1809.37|1808.65|280
1595199600000|2020-07-19 23:00:00|1809.84|1809.04|1810.33|1809.53|1810.51|1809.81|1809.79|1809.04|267
1595199900000|2020-07-19 23:05:00|1810.35|1809.55|1810.41|1809.61|1810.51|1809.83|1809.84|1809.25|211
1595200200000|2020-07-19 23:10:00|1810.42|1809.62|1810.77|1810.27|1811.33|1810.58|1810.2|1809.53|298
1595200500000|2020-07-19 23:15:00|1810.8|1810.3|1810.65|1809.85|1811.31|1810.63|1810.43|1809.76|296
1595200800000|2020-07-19 23:20:00|1810.6|1809.8|1810.5|1809.7|1810.72|1809.99|1810.31|1809.51|231
1595201100000|2020-07-19 23:25:00|1810.47|1809.67|1810.7|1809.9|1810.78|1810.09|1810.26|1809.53|174
1595201400000|2020-07-19 23:30:00|1810.67|1809.87|1809.71|1808.91|1810.89|1810.16|1809.53|1808.83|285
1595201700000|2020-07-19 23:35:00|1809.72|1808.92|1809.9|1809.1|1810.12|1809.36|1809.57|1808.89|220
1595202000000|2020-07-19 23:40:00|1809.88|1809.08|1809.98|1809.18|1810.13|1809.48|1809.57|1808.89|188
1595202300000|2020-07-19 23:45:00|1809.99|1809.19|1809.64|1808.84|1810.05|1809.25|1809.43|1808.76|163
1595202600000|2020-07-19 23:50:00|1809.62|1808.82|1809.77|1808.97|1809.83|1809.13|1809.53|1808.74|174
1595202900000|2020-07-19 23:55:00|1809.83|1809.03|1809.56|1808.76|1809.83|1809.16|1809.34|1808.6|202
1595203200000|2020-07-20 00:00:00|1809.55|1808.75|1809.77|1808.97|1809.84|1809.19|1809.05|1808.41|362
1595203500000|2020-07-20 00:05:00|1809.71|1808.91|1809.26|1808.76|1809.71|1808.91|1808.56|1807.84|469
1595203800000|2020-07-20 00:10:00|1809.29|1808.79|1809.27|1808.77|1809.45|1808.9|1808.89|1808.26|397
1595204100000|2020-07-20 00:15:00|1809.46|1808.66|1809.38|1808.58|1809.7|1808.97|1808.93|1808.23|379
1595204400000|2020-07-20 00:20:00|1809.4|1808.6|1809.44|1808.64|1809.78|1809.05|1809.15|1808.49|332
1595204700000|2020-07-20 00:25:00|1809.46|1808.66|1809.65|1808.85|1810.06|1809.44|1809.25|1808.59|426
1595205000000|2020-07-20 00:30:00|1809.54|1809.04|1809.65|1809.15|1810.15|1809.56|1809.16|1808.48|367
1595205300000|2020-07-20 00:35:00|1809.68|1809.18|1809.03|1808.53|1809.91|1809.27|1808.86|1808.19|321
1595205600000|2020-07-20 00:40:00|1809|1808.5|1808.6|1807.8|1809.36|1808.62|1808.39|1807.75|468
1595205900000|2020-07-20 00:45:00|1808.62|1807.82|1808.11|1807.31|1808.94|1808.21|1807.91|1807.29|610
1595206200000|2020-07-20 00:50:00|1807.92|1807.42|1807.65|1806.85|1808.48|1807.95|1807.29|1806.69|982
1595206500000|2020-07-20 00:55:00|1807.64|1806.84|1808.38|1807.88|1808.59|1807.89|1807.42|1806.78|651
1595206800000|2020-07-20 01:00:00|1808.35|1807.85|1807.65|1807.15|1809.07|1808.48|1807.58|1806.96|926
1595207100000|2020-07-20 01:05:00|1807.67|1807.17|1806.84|1806.04|1808.34|1807.67|1806.57|1805.77|1024
1595207400000|2020-07-20 01:10:00|1806.85|1806.05|1806.75|1805.95|1806.97|1806.26|1806.09|1805.55|681
1595207700000|2020-07-20 01:15:00|1806.74|1805.94|1807.26|1806.46|1807.3|1806.62|1806.5|1805.81|517
1595208000000|2020-07-20 01:20:00|1807.06|1806.56|1808.1|1807.3|1808.11|1807.31|1806.92|1806.12|560
1595208300000|2020-07-20 01:25:00|1808.11|1807.31|1808.4|1807.9|1808.71|1808.07|1808|1807.2|563
1595208600000|2020-07-20 01:30:00|1808.41|1807.91|1807.54|1806.74|1808.7|1807.95|1807.47|1806.67|571
1595208900000|2020-07-20 01:35:00|1807.52|1806.72|1807.53|1807.03|1807.97|1807.26|1807.25|1806.52|522
1595209200000|2020-07-20 01:40:00|1807.51|1807.01|1807.91|1807.11|1808.14|1807.49|1807.4|1806.7|442
1595209500000|2020-07-20 01:45:00|1807.92|1807.12|1807.5|1806.7|1808.02|1807.22|1807.44|1806.65|338
1595209800000|2020-07-20 01:50:00|1807.28|1806.78|1807.57|1806.77|1807.62|1806.89|1806.93|1806.3|453
1595210100000|2020-07-20 01:55:00|1807.48|1806.68|1807.65|1807.15|1807.93|1807.3|1806.83|1806.21|545
1595210400000|2020-07-20 02:00:00|1807.67|1807.17|1807.4|1806.6|1807.89|1807.25|1806.94|1806.44|524
1595210700000|2020-07-20 02:05:00|1807.39|1806.59|1807.57|1806.77|1807.69|1807.04|1807.01|1806.37|423
1595211000000|2020-07-20 02:10:00|1807.42|1806.92|1807.46|1806.96|1807.85|1807.05|1806.85|1806.22|398
1595211300000|2020-07-20 02:15:00|1807.48|1806.98|1807.43|1806.93|1807.63|1807.01|1807.08|1806.39|308
1595211600000|2020-07-20 02:20:00|1807.41|1806.91|1806.95|1806.45|1807.56|1806.91|1806.84|1806.23|358
1595211900000|2020-07-20 02:25:00|1806.94|1806.44|1807.93|1807.13|1808.33|1807.83|1806.94|1806.33|340
1595212200000|2020-07-20 02:30:00|1807.87|1807.07|1807.87|1807.37|1808.14|1807.53|1807.5|1806.87|447
1595212500000|2020-07-20 02:35:00|1807.86|1807.36|1808.23|1807.43|1808.33|1807.67|1807.58|1806.99|377
1595212800000|2020-07-20 02:40:00|1808.24|1807.44|1808.42|1807.62|1808.67|1808|1807.99|1807.33|506
1595213100000|2020-07-20 02:45:00|1808.43|1807.63|1808.57|1808.07|1808.79|1808.14|1808.29|1807.63|379
1595213400000|2020-07-20 02:50:00|1808.72|1807.92|1808.76|1808.26|1809.23|1808.55|1808.51|1807.89|460
1595213700000|2020-07-20 02:55:00|1808.77|1808.27|1808.15|1807.65|1809.05|1808.35|1807.91|1807.31|433
1595214000000|2020-07-20 03:00:00|1808.16|1807.66|1808.38|1807.58|1808.58|1807.92|1807.82|1807.17|569
1595214300000|2020-07-20 03:05:00|1808.22|1807.72|1807.97|1807.47|1808.53|1807.91|1807.97|1807.34|448
1595214600000|2020-07-20 03:10:00|1807.99|1807.49|1808.16|1807.36|1808.39|1807.8|1807.71|1807.08|357
1595214900000|2020-07-20 03:15:00|1808.13|1807.33|1808.38|1807.88|1808.66|1808.02|1807.91|1807.23|394
1595215200000|2020-07-20 03:20:00|1808.42|1807.92|1807.8|1807.3|1808.67|1808.01|1807.46|1806.79|433
1595215500000|2020-07-20 03:25:00|1807.77|1807.27|1808.4|1807.9|1808.65|1808.02|1807.77|1807.13|422
1595215800000|2020-07-20 03:30:00|1808.45|1807.95|1808.37|1807.87|1808.64|1807.99|1808.01|1807.21|393
1595216100000|2020-07-20 03:35:00|1808.51|1807.71|1808.41|1807.91|1808.61|1807.97|1807.72|1807.09|322
1595216400000|2020-07-20 03:40:00|1808.38|1807.88|1808|1807.5|1808.66|1808|1807.85|1807.29|249
1595216700000|2020-07-20 03:45:00|1807.93|1807.43|1808.57|1807.77|1808.91|1808.36|1807.58|1806.98|486
1595217000000|2020-07-20 03:50:00|1808.6|1807.8|1808.21|1807.41|1808.65|1807.94|1808.02|1807.28|289
1595217300000|2020-07-20 03:55:00|1808.23|1807.43|1808.14|1807.64|1808.42|1807.69|1807.99|1807.28|203
1595217600000|2020-07-20 04:00:00|1808.15|1807.65|1808.61|1807.81|1808.68|1808.02|1808.15|1807.42|177
1595217900000|2020-07-20 04:05:00|1808.62|1807.82|1808.63|1807.83|1808.77|1808.07|1808.42|1807.73|160
1595218200000|2020-07-20 04:10:00|1808.65|1807.85|1808.43|1807.63|1808.71|1808.08|1808.43|1807.63|157
1595218500000|2020-07-20 04:15:00|1808.41|1807.61|1808.21|1807.41|1808.8|1808.11|1808.07|1807.35|359
1595218800000|2020-07-20 04:20:00|1808.23|1807.43|1808.02|1807.22|1808.33|1807.64|1807.85|1807.2|247
1595219100000|2020-07-20 04:25:00|1808.03|1807.23|1808.12|1807.32|1808.29|1807.62|1807.79|1807.14|225
1595219400000|2020-07-20 04:30:00|1808.11|1807.31|1808.3|1807.8|1808.49|1807.87|1807.93|1807.26|284
1595219700000|2020-07-20 04:35:00|1808.31|1807.81|1808.39|1807.89|1808.59|1808.02|1808.23|1807.64|324
1595220000000|2020-07-20 04:40:00|1808.41|1807.91|1808.81|1808.01|1808.89|1808.35|1808.29|1807.62|255
1595220300000|2020-07-20 04:45:00|1808.83|1808.03|1808.85|1808.35|1809.18|1808.53|1808.56|1807.99|428
1595220600000|2020-07-20 04:50:00|1808.84|1808.34|1808.51|1808.01|1809.18|1808.68|1808.36|1807.83|315
1595220900000|2020-07-20 04:55:00|1808.5|1808|1809.31|1808.81|1809.52|1808.92|1808.36|1807.71|303
1595221200000|2020-07-20 05:00:00|1809.28|1808.78|1809.43|1808.63|1809.75|1809.11|1809.12|1808.55|618
1595221500000|2020-07-20 05:05:00|1809.37|1808.87|1809.24|1808.44|1809.91|1809.3|1809|1808.42|442
1595221800000|2020-07-20 05:10:00|1809.26|1808.46|1809.31|1808.81|1809.53|1808.94|1809.02|1808.31|277
1595222100000|2020-07-20 05:15:00|1809.35|1808.85|1809.22|1808.72|1809.52|1808.89|1809.09|1808.5|286
1595222400000|2020-07-20 05:20:00|1809.23|1808.73|1809.47|1808.97|1809.87|1809.1|1809.23|1808.6|255
1595222700000|2020-07-20 05:25:00|1809.46|1808.96|1809.5|1809|1809.8|1809.16|1809.3|1808.74|282
1595223000000|2020-07-20 05:30:00|1809.51|1809.01|1810.25|1809.75|1810.81|1810.18|1809.51|1809|823
1595223300000|2020-07-20 05:35:00|1810.43|1809.63|1810.27|1809.77|1810.64|1809.99|1809.99|1809.4|548
1595223600000|2020-07-20 05:40:00|1810.33|1809.53|1810.47|1809.67|1810.52|1809.87|1809.95|1809.28|360
1595223900000|2020-07-20 05:45:00|1810.45|1809.65|1809.72|1808.92|1810.45|1809.8|1809.34|1808.71|478
1595224200000|2020-07-20 05:50:00|1809.67|1808.87|1809.91|1809.11|1810.01|1809.37|1809.28|1808.62|379
1595224500000|2020-07-20 05:55:00|1809.92|1809.12|1809.39|1808.89|1809.98|1809.32|1808.98|1808.34|468
1595224800000|2020-07-20 06:00:00|1809.42|1808.92|1809.45|1808.95|1809.87|1809.18|1809|1808.35|881
1595225100000|2020-07-20 06:05:00|1809.48|1808.98|1809.62|1809.12|1809.62|1809.12|1808.34|1807.74|851
1595225400000|2020-07-20 06:10:00|1809.71|1808.91|1810.08|1809.28|1810.18|1809.6|1808.91|1808.24|662
1595225700000|2020-07-20 06:15:00|1810.12|1809.32|1810.5|1810|1810.71|1810.05|1809.57|1808.92|755
1595226000000|2020-07-20 06:20:00|1810.47|1809.97|1810.27|1809.47|1810.66|1810|1809.99|1809.34|557
1595226300000|2020-07-20 06:25:00|1810.26|1809.46|1809.96|1809.16|1810.52|1809.77|1809.82|1809.13|547
1595226600000|2020-07-20 06:30:00|1809.97|1809.17|1810.68|1810.18|1810.77|1810.22|1809.48|1808.86|680
1595226900000|2020-07-20 06:35:00|1810.71|1810.21|1810.82|1810.32|1811.1|1810.56|1810.48|1809.89|516
1595227200000|2020-07-20 06:40:00|1810.8|1810.3|1811.21|1810.41|1811.23|1810.58|1810.64|1810|625
1595227500000|2020-07-20 06:45:00|1811.18|1810.38|1810.94|1810.14|1811.33|1810.7|1810.47|1809.87|671
1595227800000|2020-07-20 06:50:00|1810.93|1810.13|1810.75|1810.25|1811.09|1810.42|1810.31|1809.68|881
1595228100000|2020-07-20 06:55:00|1810.73|1810.23|1811.05|1810.55|1811.3|1810.7|1810.59|1810.02|693
1595228400000|2020-07-20 07:00:00|1811.01|1810.51|1809.87|1809.37|1811.36|1810.73|1809.83|1809.24|977
1595228700000|2020-07-20 07:05:00|1809.85|1809.35|1809.31|1808.81|1810.05|1809.39|1808.68|1808.05|1153
1595229000000|2020-07-20 07:10:00|1809.32|1808.82|1809.65|1809.15|1809.89|1809.25|1809.12|1808.54|716
1595229300000|2020-07-20 07:15:00|1809.61|1809.11|1809.8|1809.3|1810.09|1809.45|1809.25|1808.66|652
1595229600000|2020-07-20 07:20:00|1809.95|1809.15|1809.65|1809.15|1810.09|1809.44|1809.58|1808.92|549
1595229900000|2020-07-20 07:25:00|1809.66|1809.16|1809.9|1809.4|1810.07|1809.47|1808.94|1808.35|763
1595230200000|2020-07-20 07:30:00|1809.91|1809.41|1809.79|1809.29|1810.88|1810.25|1809.73|1809.08|755
1595230500000|2020-07-20 07:35:00|1809.8|1809.3|1809.44|1808.94|1810.11|1809.46|1809.11|1808.47|874
1595230800000|2020-07-20 07:40:00|1809.46|1808.96|1808.74|1807.94|1809.67|1809.13|1808.41|1807.8|1066
1595231100000|2020-07-20 07:45:00|1808.7|1807.9|1809.86|1809.06|1809.96|1809.31|1807.98|1807.34|1160
1595231400000|2020-07-20 07:50:00|1809.89|1809.09|1810.65|1810.15|1811.34|1810.77|1809.62|1808.97|896
1595231700000|2020-07-20 07:55:00|1810.64|1810.14|1810.53|1809.73|1810.94|1810.28|1809.92|1809.3|949
1595232000000|2020-07-20 08:00:00|1810.38|1809.88|1810.49|1809.99|1810.83|1810.25|1809.84|1809.21|863
1595232300000|2020-07-20 08:05:00|1810.41|1809.91|1810.18|1809.38|1810.74|1810.06|1809.91|1809.29|710
1595232600000|2020-07-20 08:10:00|1810.03|1809.53|1809.84|1809.34|1810.61|1809.99|1809.68|1809.03|664
1595232900000|2020-07-20 08:15:00|1809.88|1809.38|1810.05|1809.55|1810.27|1809.69|1809.6|1808.96|627
1595233200000|2020-07-20 08:20:00|1810.02|1809.52|1809.9|1809.4|1810.76|1810.11|1809.74|1809.08|761
1595233500000|2020-07-20 08:25:00|1809.87|1809.37|1810.01|1809.51|1810.48|1809.9|1809.71|1809.12|693
1595233800000|2020-07-20 08:30:00|1810.02|1809.52|1810.92|1810.42|1811.52|1810.95|1810.02|1809.52|980
1595234100000|2020-07-20 08:35:00|1811.03|1810.23|1810.72|1810.22|1811.24|1810.67|1810.64|1810.04|841
1595234400000|2020-07-20 08:40:00|1810.74|1810.24|1811.3|1810.8|1812.16|1811.4|1810.74|1810.09|980
1595234700000|2020-07-20 08:45:00|1811.29|1810.79|1811.44|1810.94|1812.4|1811.9|1811.19|1810.56|908
1595235000000|2020-07-20 08:50:00|1811.6|1810.8|1812|1811.5|1812.1|1811.5|1811.28|1810.68|832
1595235300000|2020-07-20 08:55:00|1812.15|1811.35|1812.34|1811.84|1812.62|1811.99|1812|1811.35|921
1595235600000|2020-07-20 09:00:00|1812.35|1811.85|1812.36|1811.56|1812.85|1812.22|1812.02|1811.44|823
1595235900000|2020-07-20 09:05:00|1812.37|1811.57|1812.6|1812.1|1812.98|1812.18|1812.25|1811.45|747
1595236200000|2020-07-20 09:10:00|1812.59|1812.09|1811.37|1810.87|1812.87|1812.26|1811.34|1810.7|625
1595236500000|2020-07-20 09:15:00|1811.39|1810.89|1811.29|1810.49|1811.73|1810.96|1811.08|1810.43|549
1595236800000|2020-07-20 09:20:00|1811.31|1810.51|1811.14|1810.34|1811.4|1810.86|1810.76|1810.11|631
1595237100000|2020-07-20 09:25:00|1811.15|1810.35|1811.93|1811.13|1812.44|1811.81|1810.92|1810.25|728
1595237400000|2020-07-20 09:30:00|1811.83|1811.33|1810.57|1810.07|1812.02|1811.37|1810.31|1809.62|712
1595237700000|2020-07-20 09:35:00|1810.56|1810.06|1810.93|1810.13|1811.56|1810.82|1810.41|1809.78|690
1595238000000|2020-07-20 09:40:00|1810.98|1810.18|1811.51|1810.71|1811.64|1810.91|1810.78|1810.16|560
1595238300000|2020-07-20 09:45:00|1811.48|1810.68|1810.9|1810.1|1811.53|1810.74|1810.69|1810.06|442
1595238600000|2020-07-20 09:50:00|1810.91|1810.11|1811.31|1810.51|1811.39|1810.76|1810.55|1809.92|377
1595238900000|2020-07-20 09:55:00|1811.32|1810.52|1811.08|1810.28|1811.6|1810.95|1810.99|1810.28|535
1595239200000|2020-07-20 10:00:00|1810.98|1810.48|1811.59|1811.09|1811.8|1811.16|1810.95|1810.33|505
1595239500000|2020-07-20 10:05:00|1811.64|1811.14|1811.83|1811.03|1811.95|1811.32|1811.3|1810.73|442
1595239800000|2020-07-20 10:10:00|1811.86|1811.06|1811.78|1811.28|1811.99|1811.39|1811.48|1810.83|450
1595240100000|2020-07-20 10:15:00|1811.76|1811.26|1811.33|1810.53|1811.95|1811.3|1811.12|1810.42|438
1595240400000|2020-07-20 10:20:00|1811.34|1810.54|1811|1810.2|1811.41|1810.72|1810.68|1810.03|441
1595240700000|2020-07-20 10:25:00|1811.01|1810.21|1810.26|1809.76|1811.12|1810.46|1810.25|1809.61|575
1595241000000|2020-07-20 10:30:00|1810.25|1809.75|1810.37|1809.57|1810.63|1810.03|1809.96|1809.35|611
1595241300000|2020-07-20 10:35:00|1810.36|1809.56|1810.93|1810.43|1811.26|1810.61|1810.22|1809.56|497
1595241600000|2020-07-20 10:40:00|1810.95|1810.45|1811.19|1810.39|1811.31|1810.58|1810.73|1810.07|403
1595241900000|2020-07-20 10:45:00|1811.22|1810.42|1810.75|1810.25|1811.35|1810.77|1810.68|1810.05|383
1595242200000|2020-07-20 10:50:00|1810.76|1810.26|1811.34|1810.84|1811.53|1810.9|1810.65|1810.01|501
1595242500000|2020-07-20 10:55:00|1811.28|1810.78|1811.45|1810.65|1811.53|1810.83|1810.79|1810.14|438
1595242800000|2020-07-20 11:00:00|1811.46|1810.66|1812.9|1812.1|1812.9|1812.2|1811.16|1810.55|749
1595243100000|2020-07-20 11:05:00|1812.92|1812.12|1812.73|1812.23|1813.11|1812.48|1812.57|1811.93|768
1595243400000|2020-07-20 11:10:00|1812.77|1812.27|1813.11|1812.61|1813.29|1812.71|1812.31|1811.67|767
1595243700000|2020-07-20 11:15:00|1813.12|1812.62|1812.77|1812.27|1813.3|1812.65|1812.44|1811.86|807
1595244000000|2020-07-20 11:20:00|1812.78|1812.28|1813.22|1812.42|1813.31|1812.72|1812.71|1812.07|705
1595244300000|2020-07-20 11:25:00|1813.08|1812.58|1813.43|1812.93|1813.65|1813.13|1812.87|1812.29|1162
1595244600000|2020-07-20 11:30:00|1813.4|1812.9|1812.75|1812.25|1814.26|1813.7|1812.61|1812.03|1017
1595244900000|2020-07-20 11:35:00|1812.74|1812.24|1813.49|1812.69|1813.64|1813.05|1812.38|1811.76|711
1595245200000|2020-07-20 11:40:00|1813.48|1812.68|1814.16|1813.66|1814.38|1813.75|1813.19|1812.54|792
1595245500000|2020-07-20 11:45:00|1814.12|1813.62|1814.24|1813.74|1815.33|1814.75|1813.95|1813.32|1242
1595245800000|2020-07-20 11:50:00|1814.23|1813.73|1814.21|1813.71|1814.97|1814.3|1814.03|1813.43|815
1595246100000|2020-07-20 11:55:00|1814.37|1813.57|1815.62|1815.12|1815.83|1815.12|1814.13|1813.53|903
1595246400000|2020-07-20 12:00:00|1815.61|1815.11|1815.02|1814.52|1815.78|1815.13|1814.29|1813.79|1127
1595246700000|2020-07-20 12:05:00|1815.07|1814.57|1814.05|1813.55|1815.22|1814.57|1813.94|1813.33|1038
1595247000000|2020-07-20 12:10:00|1814.09|1813.59|1814.42|1813.92|1814.75|1814.13|1813.88|1813.25|780
1595247300000|2020-07-20 12:15:00|1814.41|1813.91|1815.32|1814.52|1815.32|1814.7|1814.04|1813.43|1046
1595247600000|2020-07-20 12:20:00|1815.31|1814.51|1816.19|1815.39|1816.21|1815.48|1815|1814.4|1294
1595247900000|2020-07-20 12:25:00|1816.25|1815.45|1815.39|1814.89|1816.26|1815.46|1815.08|1814.44|1042
1595248200000|2020-07-20 12:30:00|1815.55|1814.75|1816.86|1816.06|1817.15|1816.63|1815.45|1814.75|1374
1595248500000|2020-07-20 12:35:00|1816.85|1816.05|1816.57|1816.07|1818.05|1817.29|1815.76|1815.11|1448
1595248800000|2020-07-20 12:40:00|1816.56|1816.06|1815.48|1814.98|1818.66|1817.98|1815.32|1814.75|1382
1595249100000|2020-07-20 12:45:00|1815.46|1814.96|1815.78|1814.98|1815.93|1815.26|1814.33|1813.71|1586
1595249400000|2020-07-20 12:50:00|1815.79|1814.99|1815|1814.2|1816.22|1815.54|1814.55|1813.87|1294
1595249700000|2020-07-20 12:55:00|1815.02|1814.22|1814.5|1813.7|1816.57|1815.88|1813.92|1813.3|1199
1595250000000|2020-07-20 13:00:00|1814.49|1813.69|1816.4|1815.6|1817.2|1816.4|1814.43|1813.67|1574
1595250300000|2020-07-20 13:05:00|1816.44|1815.64|1816.12|1815.32|1816.94|1816.24|1814.85|1814.12|1323
1595250600000|2020-07-20 13:10:00|1816.15|1815.35|1816.24|1815.44|1816.53|1815.88|1815.54|1814.74|1029
1595250900000|2020-07-20 13:15:00|1816.21|1815.41|1816.35|1815.85|1816.9|1816.21|1815.84|1815.04|1194
1595251200000|2020-07-20 13:20:00|1816.29|1815.79|1816.25|1815.45|1816.62|1816.01|1815.34|1814.73|1093
1595251500000|2020-07-20 13:25:00|1816.22|1815.42|1817.31|1816.51|1817.41|1816.78|1815.75|1815.21|1093
1595251800000|2020-07-20 13:30:00|1817.1|1816.6|1814.54|1813.74|1818.17|1817.37|1812.96|1812.3|1737
1595252100000|2020-07-20 13:35:00|1814.55|1813.75|1815.17|1814.37|1815.49|1814.81|1812.38|1811.58|1799
1595252400000|2020-07-20 13:40:00|1815.15|1814.35|1813.39|1812.89|1815.26|1814.46|1812.78|1812.22|1726
1595252700000|2020-07-20 13:45:00|1813.38|1812.88|1814.88|1814.38|1815.13|1814.52|1812.82|1812.2|1558
1595253000000|2020-07-20 13:50:00|1814.8|1814.3|1815.42|1814.62|1815.83|1815.22|1814.27|1813.67|1483
1595253300000|2020-07-20 13:55:00|1815.39|1814.59|1815.54|1814.74|1815.79|1815.13|1814.65|1813.9|1372
1595253600000|2020-07-20 14:00:00|1815.55|1814.75|1816.41|1815.61|1816.76|1816.13|1815.42|1814.69|1576
1595253900000|2020-07-20 14:05:00|1816.42|1815.62|1817.05|1816.25|1817.44|1816.71|1816.22|1815.57|1533
1595254200000|2020-07-20 14:10:00|1817.08|1816.28|1816.81|1816.01|1817.45|1816.74|1815.61|1815.01|1405
1595254500000|2020-07-20 14:15:00|1816.7|1816.2|1816.81|1816.31|1817.62|1816.97|1816.23|1815.6|1339
1595254800000|2020-07-20 14:20:00|1817|1816.2|1816.32|1815.52|1817.17|1816.53|1815.76|1815.09|1163
1595255100000|2020-07-20 14:25:00|1816.31|1815.51|1816.97|1816.47|1817.68|1817.03|1816.16|1815.51|1415
1595255400000|2020-07-20 14:30:00|1816.96|1816.46|1818.15|1817.65|1818.49|1817.87|1816.66|1815.94|1535
1595255700000|2020-07-20 14:35:00|1818.16|1817.66|1820.37|1819.87|1820.52|1819.87|1817.93|1817.33|1618
1595256000000|2020-07-20 14:40:00|1820.41|1819.91|1817.44|1816.94|1820.89|1820.32|1817.2|1816.7|1673
1595256300000|2020-07-20 14:45:00|1817.46|1816.96|1818.93|1818.43|1819.24|1818.58|1817.21|1816.69|1480
1595256600000|2020-07-20 14:50:00|1818.91|1818.41|1817.89|1817.39|1819.07|1818.45|1817.61|1816.95|1453
1595256900000|2020-07-20 14:55:00|1817.87|1817.37|1817.57|1817.07|1818.81|1818.22|1816.95|1816.34|1387
1595257200000|2020-07-20 15:00:00|1817.56|1817.06|1816.91|1816.11|1818.18|1817.57|1816.71|1816.06|1218
1595257500000|2020-07-20 15:05:00|1816.86|1816.06|1817.38|1816.88|1817.66|1817.04|1816.59|1815.97|1087
1595257800000|2020-07-20 15:10:00|1817.34|1816.84|1817.23|1816.73|1818.04|1817.45|1817.09|1816.44|1121
1595258100000|2020-07-20 15:15:00|1817.24|1816.74|1817.29|1816.79|1817.73|1817.16|1816.66|1816.16|1157
1595258400000|2020-07-20 15:20:00|1817.27|1816.77|1817.19|1816.69|1817.87|1817.3|1816.8|1816.16|1275
1595258700000|2020-07-20 15:25:00|1817.24|1816.74|1816.1|1815.6|1817.27|1816.74|1815.87|1815.26|1299
1595259000000|2020-07-20 15:30:00|1816.08|1815.58|1815.41|1814.61|1816.35|1815.8|1815.11|1814.48|1335
1595259300000|2020-07-20 15:35:00|1815.42|1814.62|1815.43|1814.93|1815.76|1815.14|1815.15|1814.51|1234
1595259600000|2020-07-20 15:40:00|1815.45|1814.95|1815.32|1814.82|1816.08|1815.45|1815.14|1814.54|980
1595259900000|2020-07-20 15:45:00|1815.37|1814.87|1816.59|1816.09|1816.7|1816.12|1815.11|1814.45|1038
1595260200000|2020-07-20 15:50:00|1816.58|1816.08|1816.54|1816.04|1816.76|1816.22|1815.88|1815.29|797
1595260500000|2020-07-20 15:55:00|1816.55|1816.05|1816.83|1816.33|1817.04|1816.52|1816.54|1815.91|717
1595260800000|2020-07-20 16:00:00|1816.82|1816.32|1816.42|1815.92|1816.9|1816.38|1816.11|1815.51|875
1595261100000|2020-07-20 16:05:00|1816.39|1815.89|1817.2|1816.7|1817.43|1816.81|1816.27|1815.63|700
1595261400000|2020-07-20 16:10:00|1817.21|1816.71|1816.65|1816.15|1817.28|1816.76|1816.43|1815.78|604
1595261700000|2020-07-20 16:15:00|1816.61|1816.11|1816.72|1816.22|1816.95|1816.33|1816.44|1815.8|488
1595262000000|2020-07-20 16:20:00|1816.73|1816.23|1816.17|1815.37|1816.87|1816.23|1815.68|1815.06|773
1595262300000|2020-07-20 16:25:00|1816|1815.5|1815.92|1815.42|1816.16|1815.6|1815.66|1815.02|593
1595262600000|2020-07-20 16:30:00|1815.91|1815.41|1815.94|1815.44|1816.21|1815.61|1815.6|1814.99|719
1595262900000|2020-07-20 16:35:00|1815.95|1815.45|1816.09|1815.59|1816.1|1815.6|1815.53|1814.96|686
1595263200000|2020-07-20 16:40:00|1816.1|1815.6|1816.24|1815.74|1816.66|1816.03|1815.99|1815.26|693
1595263500000|2020-07-20 16:45:00|1816.21|1815.71|1816.28|1815.78|1816.76|1816.23|1816.14|1815.49|741
1595263800000|2020-07-20 16:50:00|1816.27|1815.77|1816.77|1816.27|1816.94|1816.39|1816.03|1815.42|734
1595264100000|2020-07-20 16:55:00|1816.76|1816.26|1816.37|1815.87|1816.9|1816.27|1816.09|1815.44|743
1595264400000|2020-07-20 17:00:00|1816.27|1815.77|1816.37|1815.87|1816.63|1815.98|1815.74|1815.04|901
1595264700000|2020-07-20 17:05:00|1816.35|1815.85|1816.38|1815.88|1816.67|1816.09|1815.94|1815.37|815
1595265000000|2020-07-20 17:10:00|1816.36|1815.86|1816.06|1815.26|1816.69|1816.16|1815.86|1815.21|794
1595265300000|2020-07-20 17:15:00|1815.97|1815.47|1815.68|1815.18|1816.22|1815.72|1815.59|1814.85|932
1595265600000|2020-07-20 17:20:00|1815.8|1815|1816.1|1815.6|1816.42|1815.88|1815.49|1814.84|984
1595265900000|2020-07-20 17:25:00|1816.11|1815.61|1816.79|1816.29|1816.96|1816.37|1816.02|1815.42|987
1595266200000|2020-07-20 17:30:00|1816.77|1816.27|1815.8|1815.3|1816.79|1816.29|1815.77|1815.19|863
1595266500000|2020-07-20 17:35:00|1815.79|1815.29|1815.79|1815.29|1816.06|1815.47|1815.66|1815|812
1595266800000|2020-07-20 17:40:00|1815.78|1815.28|1816.29|1815.79|1816.58|1815.95|1815.76|1815.2|649
1595267100000|2020-07-20 17:45:00|1816.32|1815.82|1816.22|1815.72|1816.47|1815.84|1815.94|1815.35|551
1595267400000|2020-07-20 17:50:00|1816.21|1815.71|1815.82|1815.32|1816.77|1816.06|1815.74|1815.16|607
1595267700000|2020-07-20 17:55:00|1815.84|1815.34|1816.35|1815.85|1816.7|1816.2|1815.7|1815.04|684
1595268000000|2020-07-20 18:00:00|1816.34|1815.84|1816.3|1815.8|1816.47|1815.84|1815.81|1815.23|701
1595268300000|2020-07-20 18:05:00|1816.29|1815.79|1816.35|1815.85|1816.69|1816.11|1815.97|1815.33|777
1595268600000|2020-07-20 18:10:00|1816.39|1815.89|1816.23|1815.73|1816.39|1815.89|1815.99|1815.38|793
1595268900000|2020-07-20 18:15:00|1816.21|1815.71|1816.25|1815.75|1816.46|1815.86|1815.98|1815.33|724
1595269200000|2020-07-20 18:20:00|1816.26|1815.76|1816.5|1816|1816.7|1816.15|1816.04|1815.45|831
1595269500000|2020-07-20 18:25:00|1816.54|1816.04|1816.6|1815.8|1816.72|1816.11|1816.18|1815.54|879
1595269800000|2020-07-20 18:30:00|1816.58|1815.78|1817.12|1816.32|1817.2|1816.57|1816.25|1815.6|893
1595270100000|2020-07-20 18:35:00|1817.13|1816.33|1817.32|1816.82|1817.53|1816.95|1816.8|1816.18|820
1595270400000|2020-07-20 18:40:00|1817.29|1816.79|1817.7|1817.2|1817.94|1817.29|1817.11|1816.47|702
1595270700000|2020-07-20 18:45:00|1817.83|1817.03|1818.29|1817.79|1818.54|1817.89|1817.62|1817|930
1595271000000|2020-07-20 18:50:00|1818.23|1817.73|1818.15|1817.35|1818.44|1817.77|1817.6|1816.96|880
1595271300000|2020-07-20 18:55:00|1818.14|1817.34|1818.16|1817.36|1818.42|1817.78|1817.81|1817.17|902
1595271600000|2020-07-20 19:00:00|1818.11|1817.31|1818.26|1817.46|1818.48|1817.73|1817.77|1817.07|893
1595271900000|2020-07-20 19:05:00|1818.27|1817.47|1818.06|1817.26|1818.45|1817.8|1817.63|1817.01|815
1595272200000|2020-07-20 19:10:00|1818.07|1817.27|1817.34|1816.84|1818.31|1817.56|1817.15|1816.56|892
1595272500000|2020-07-20 19:15:00|1817.35|1816.85|1818.04|1817.54|1818.4|1817.74|1817.31|1816.61|865
1595272800000|2020-07-20 19:20:00|1818.19|1817.39|1818.4|1817.9|1818.65|1818.05|1818.01|1817.37|798
1595273100000|2020-07-20 19:25:00|1818.37|1817.87|1818.42|1817.92|1818.66|1818.06|1818.14|1817.49|899
1595273400000|2020-07-20 19:30:00|1818.44|1817.94|1817.81|1817.01|1818.54|1818.04|1817.41|1816.79|968
1595273700000|2020-07-20 19:35:00|1817.82|1817.02|1817.97|1817.17|1818.28|1817.58|1817.6|1816.92|857
1595274000000|2020-07-20 19:40:00|1817.95|1817.15|1818.77|1817.97|1818.8|1818.16|1817.78|1817.14|889
1595274300000|2020-07-20 19:45:00|1818.75|1817.95|1818.77|1817.97|1818.94|1818.33|1818.27|1817.64|1076
1595274600000|2020-07-20 19:50:00|1818.76|1817.96|1818.72|1817.92|1819.09|1818.33|1818.07|1817.37|1446
1595274900000|2020-07-20 19:55:00|1818.67|1817.87|1818.66|1817.86|1819.17|1818.57|1818.4|1817.66|1528
1595275200000|2020-07-20 20:00:00|1818.56|1817.76|1818.5|1817.7|1819.14|1818.41|1818.2|1817.58|751
1595275500000|2020-07-20 20:05:00|1818.48|1817.68|1818.09|1817.29|1818.83|1818.05|1817.59|1816.88|488
1595275800000|2020-07-20 20:10:00|1817.96|1817.16|1818.3|1817.8|1818.65|1817.85|1817.81|1817.01|329
1595276100000|2020-07-20 20:15:00|1818.31|1817.81|1818.23|1817.73|1818.67|1818.02|1818.01|1817.3|290
1595276400000|2020-07-20 20:20:00|1818.38|1817.58|1818.26|1817.76|1818.7|1817.9|1817.74|1817.18|267
1595276700000|2020-07-20 20:25:00|1818.24|1817.74|1818.5|1817.7|1818.7|1817.94|1818.11|1817.31|226
1595277000000|2020-07-20 20:30:00|1818.53|1817.73|1818.53|1817.73|1818.7|1818.03|1817.95|1817.45|309
1595277300000|2020-07-20 20:35:00|1818.54|1817.74|1818.9|1818.1|1818.92|1818.32|1818.27|1817.51|261
1595277600000|2020-07-20 20:40:00|1818.89|1818.09|1818.44|1817.64|1819|1818.35|1818|1817.35|385
1595277900000|2020-07-20 20:45:00|1818.43|1817.63|1818.19|1817.69|1818.69|1818.1|1817.7|1817.04|483
1595278200000|2020-07-20 20:50:00|1818.22|1817.72|1817.93|1817.13|1818.54|1817.94|1817.6|1816.8|380
1595278500000|2020-07-20 20:55:00|1818.03|1817.23|1817.64|1816.84|1818.13|1817.38|1817.25|1816.45|323
1595282400000|2020-07-20 22:00:00|1818.12|1817.32|1818.47|1817.97|1818.84|1818.04|1817.81|1817.01|261
1595282700000|2020-07-20 22:05:00|1818.62|1817.82|1818.22|1817.42|1818.87|1818.08|1817.83|1817.03|355
1595283000000|2020-07-20 22:10:00|1818.14|1817.34|1818.14|1817.34|1818.65|1817.85|1817.95|1817.24|202
1595283300000|2020-07-20 22:15:00|1818.11|1817.31|1818.78|1817.98|1818.91|1818.11|1818.11|1817.31|152
1595283600000|2020-07-20 22:20:00|1818.16|1817.36|1817.7|1816.9|1818.86|1818.06|1817.46|1816.66|244
1595283900000|2020-07-20 22:25:00|1817.69|1816.89|1817.74|1816.94|1818.01|1817.26|1817.39|1816.59|197
1595284200000|2020-07-20 22:30:00|1817.53|1816.73|1817.77|1816.97|1817.9|1817.13|1817.49|1816.73|139
1595284500000|2020-07-20 22:35:00|1817.8|1817|1817.58|1817.08|1817.81|1817.17|1817.3|1816.64|181
1595284800000|2020-07-20 22:40:00|1817.6|1817.1|1817.61|1816.81|1817.82|1817.2|1817.28|1816.71|191
1595285100000|2020-07-20 22:45:00|1817.54|1816.74|1818.06|1817.26|1818.17|1817.54|1817.35|1816.62|236
1595285400000|2020-07-20 22:50:00|1818.03|1817.23|1818.17|1817.67|1818.61|1817.96|1817.85|1817.22|245
1595285700000|2020-07-20 22:55:00|1818.12|1817.62|1818.16|1817.36|1818.5|1817.79|1818.06|1817.26|198
1595286000000|2020-07-20 23:00:00|1818.23|1817.43|1818.38|1817.58|1818.47|1817.76|1818.06|1817.37|153
1595286300000|2020-07-20 23:05:00|1818.41|1817.61|1818.27|1817.47|1818.58|1817.78|1818.19|1817.39|188
1595286600000|2020-07-20 23:10:00|1818.29|1817.49|1818.09|1817.29|1818.59|1817.79|1817.96|1817.16|243
1595286900000|2020-07-20 23:15:00|1818.08|1817.28|1817.88|1817.08|1818.18|1817.55|1817.63|1816.83|294
1595287200000|2020-07-20 23:20:00|1817.92|1817.12|1818.15|1817.35|1818.2|1817.49|1817.67|1817.03|176
1595287500000|2020-07-20 23:25:00|1818.14|1817.34|1818.35|1817.55|1818.76|1818.1|1818.12|1817.32|260
1595287800000|2020-07-20 23:30:00|1818.33|1817.53|1818.49|1817.69|1818.51|1817.83|1818.15|1817.49|221
1595288100000|2020-07-20 23:35:00|1818.46|1817.66|1818.62|1817.82|1818.8|1818.11|1818.35|1817.65|364
1595288400000|2020-07-20 23:40:00|1818.63|1817.83|1818.61|1817.81|1818.74|1818.07|1818.42|1817.72|160
1595288700000|2020-07-20 23:45:00|1818.6|1817.8|1818.8|1818|1819.22|1818.56|1818.5|1817.8|424
1595289000000|2020-07-20 23:50:00|1818.76|1817.96|1818.55|1817.75|1819.06|1818.26|1818.38|1817.58|302
1595289300000|2020-07-20 23:55:00|1818.49|1817.69|1818.47|1817.67|1818.74|1818.07|1818.29|1817.49|302
1595289600000|2020-07-21 00:00:00|1818.5|1817.7|1818.56|1817.76|1818.99|1818.29|1818.14|1817.5|452
1595289900000|2020-07-21 00:05:00|1818.5|1817.7|1818|1817.2|1818.56|1817.91|1817.83|1817.15|359
1595290200000|2020-07-21 00:10:00|1817.98|1817.18|1817.4|1816.6|1817.99|1817.19|1817.23|1816.53|410
1595290500000|2020-07-21 00:15:00|1817.41|1816.61|1817.15|1816.65|1817.56|1816.87|1817.14|1816.48|293
1595290800000|2020-07-21 00:20:00|1817.29|1816.49|1817.17|1816.37|1817.47|1816.67|1816.99|1816.33|357
1595291100000|2020-07-21 00:25:00|1817.16|1816.36|1817.7|1816.9|1817.83|1817.03|1817.15|1816.35|356
1595291400000|2020-07-21 00:30:00|1817.71|1816.91|1817.58|1816.78|1818.01|1817.29|1817.19|1816.39|387
1595291700000|2020-07-21 00:35:00|1817.55|1816.75|1818.18|1817.38|1818.18|1817.52|1817.44|1816.64|439
1595292000000|2020-07-21 00:40:00|1818.21|1817.41|1817.12|1816.32|1818.21|1817.46|1816.87|1816.22|433
1595292300000|2020-07-21 00:45:00|1817.11|1816.31|1817.18|1816.38|1817.46|1816.79|1816.89|1816.26|249
1595292600000|2020-07-21 00:50:00|1817.19|1816.39|1817.28|1816.48|1817.4|1816.75|1816.92|1816.25|237
1595292900000|2020-07-21 00:55:00|1817.27|1816.47|1817.19|1816.39|1817.37|1816.7|1816.83|1816.18|299
1595293200000|2020-07-21 01:00:00|1817.03|1816.53|1818.68|1817.88|1819.07|1818.35|1816.94|1816.3|963
1595293500000|2020-07-21 01:05:00|1818.67|1817.87|1817.89|1817.39|1818.98|1818.27|1817.84|1817.15|845
1595293800000|2020-07-21 01:10:00|1817.96|1817.46|1817.45|1816.95|1818.19|1817.54|1817.38|1816.75|512
1595294100000|2020-07-21 01:15:00|1817.55|1817.05|1817.65|1817.15|1817.9|1817.25|1817.37|1816.8|465
1595294400000|2020-07-21 01:20:00|1817.6|1817.1|1817.23|1816.43|1818.17|1817.52|1817.23|1816.43|485
1595294700000|2020-07-21 01:25:00|1817.22|1816.42|1817.52|1816.72|1817.61|1816.95|1816.82|1816.09|402
1595295000000|2020-07-21 01:30:00|1817.57|1816.77|1817.71|1816.91|1817.77|1817.13|1817.15|1816.54|485
1595295300000|2020-07-21 01:35:00|1817.7|1816.9|1816.98|1816.18|1817.7|1816.91|1816.61|1815.88|546
1595295600000|2020-07-21 01:40:00|1816.95|1816.15|1816.16|1815.66|1817.09|1816.29|1816.08|1815.52|466
1595295900000|2020-07-21 01:45:00|1816.22|1815.72|1816.61|1816.11|1817.34|1816.64|1816.17|1815.56|538
1595296200000|2020-07-21 01:50:00|1816.8|1816|1816.55|1816.05|1817.11|1816.46|1816.33|1815.72|416
1595296500000|2020-07-21 01:55:00|1816.59|1816.09|1817.28|1816.48|1817.44|1816.79|1816.47|1815.82|499
1595296800000|2020-07-21 02:00:00|1817.27|1816.47|1817.09|1816.59|1817.67|1817.06|1816.89|1816.24|467
1595297100000|2020-07-21 02:05:00|1817.1|1816.6|1818.22|1817.72|1818.51|1817.79|1817.07|1816.42|528
1595297400000|2020-07-21 02:10:00|1818.21|1817.71|1818.13|1817.33|1818.38|1817.74|1817.93|1817.29|522
1595297700000|2020-07-21 02:15:00|1818.19|1817.39|1817.99|1817.19|1818.37|1817.74|1817.84|1817.11|306
1595298000000|2020-07-21 02:20:00|1817.97|1817.17|1817.79|1816.99|1818.08|1817.33|1817.32|1816.58|252
1595298300000|2020-07-21 02:25:00|1817.51|1816.71|1817.19|1816.69|1817.91|1817.25|1817.01|1816.39|325
1595298600000|2020-07-21 02:30:00|1817.16|1816.66|1817.43|1816.93|1817.79|1817.14|1817.16|1816.55|350
1595298900000|2020-07-21 02:35:00|1817.63|1816.83|1817.81|1817.01|1817.95|1817.4|1817.33|1816.68|352
1595299200000|2020-07-21 02:40:00|1817.82|1817.02|1818.1|1817.3|1818.1|1817.42|1817.4|1816.75|430
1595299500000|2020-07-21 02:45:00|1818.05|1817.25|1817.13|1816.33|1818.05|1817.34|1816.88|1816.1|554
1595299800000|2020-07-21 02:50:00|1817.12|1816.32|1817.79|1816.99|1817.85|1817.2|1816.8|1816.17|392
1595300100000|2020-07-21 02:55:00|1817.82|1817.02|1817.83|1817.33|1818.02|1817.35|1817.46|1816.78|345
1595300400000|2020-07-21 03:00:00|1817.82|1817.32|1818.27|1817.47|1818.37|1817.72|1817.8|1817.06|522
1595300700000|2020-07-21 03:05:00|1818.33|1817.53|1818.69|1817.89|1818.74|1818.07|1818.2|1817.48|482
1595301000000|2020-07-21 03:10:00|1818.68|1817.88|1819.11|1818.31|1819.17|1818.52|1818.42|1817.7|477
1595301300000|2020-07-21 03:15:00|1819.12|1818.32|1820.25|1819.45|1820.25|1819.57|1818.81|1818.08|780
1595301600000|2020-07-21 03:20:00|1820.21|1819.41|1819.19|1818.39|1820.3|1819.68|1818.94|1818.27|786
1595301900000|2020-07-21 03:25:00|1819.2|1818.4|1819.34|1818.54|1819.8|1819.17|1818.8|1818.16|722
1595302200000|2020-07-21 03:30:00|1819.33|1818.53|1819.35|1818.55|1819.84|1819.19|1819.15|1818.42|945
1595302500000|2020-07-21 03:35:00|1819.34|1818.54|1819.83|1819.33|1820.08|1819.44|1819.27|1818.53|686
1595302800000|2020-07-21 03:40:00|1819.95|1819.45|1820.41|1819.61|1820.49|1819.94|1819.78|1819.13|897
1595303100000|2020-07-21 03:45:00|1820.44|1819.64|1820.26|1819.46|1820.5|1820|1819.69|1819.03|973
1595303400000|2020-07-21 03:50:00|1820.23|1819.43|1819.72|1818.92|1820.27|1819.75|1819.36|1818.64|734
1595303700000|2020-07-21 03:55:00|1819.73|1818.93|1820.06|1819.56|1820.25|1819.61|1819.63|1818.89|572
1595304000000|2020-07-21 04:00:00|1820.02|1819.52|1819.66|1818.86|1820.33|1819.75|1819.48|1818.82|533
1595304300000|2020-07-21 04:05:00|1819.5|1819|1819.51|1818.71|1819.9|1819.13|1819.3|1818.63|445
1595304600000|2020-07-21 04:10:00|1819.5|1818.7|1819.3|1818.8|1819.54|1818.9|1818.74|1818.13|552
1595304900000|2020-07-21 04:15:00|1819.31|1818.81|1819.12|1818.62|1819.52|1818.85|1818.73|1818.02|420
1595305200000|2020-07-21 04:20:00|1819.28|1818.48|1818.99|1818.19|1819.3|1818.69|1818.68|1818.01|390
1595305500000|2020-07-21 04:25:00|1819|1818.2|1818.51|1818.01|1819.1|1818.39|1818.51|1817.89|320
1595305800000|2020-07-21 04:30:00|1818.54|1818.04|1819.2|1818.7|1819.37|1818.72|1818.41|1817.79|525
1595306100000|2020-07-21 04:35:00|1819.21|1818.71|1819.42|1818.62|1819.51|1818.85|1819.08|1818.33|379
1595306400000|2020-07-21 04:40:00|1819.27|1818.77|1818.94|1818.44|1819.48|1818.8|1818.85|1818.25|321
1595306700000|2020-07-21 04:45:00|1818.92|1818.42|1818.4|1817.9|1819.09|1818.44|1817.93|1817.32|417
1595307000000|2020-07-21 04:50:00|1818.39|1817.89|1818.19|1817.69|1818.61|1817.96|1818.08|1817.47|322
1595307300000|2020-07-21 04:55:00|1818.21|1817.71|1818.15|1817.65|1818.36|1817.76|1817.57|1817.02|336
1595307600000|2020-07-21 05:00:00|1818.14|1817.64|1818.32|1817.82|1818.54|1817.9|1817.59|1817.01|510
1595307900000|2020-07-21 05:05:00|1818.34|1817.84|1818.98|1818.48|1819.29|1818.68|1818.17|1817.56|528
1595308200000|2020-07-21 05:10:00|1818.97|1818.47|1819.2|1818.4|1819.33|1818.7|1818.92|1818.27|399
1595308500000|2020-07-21 05:15:00|1819.21|1818.41|1819.88|1819.08|1820.06|1819.49|1818.83|1818.19|480
1595308800000|2020-07-21 05:20:00|1819.89|1819.09|1819.34|1818.54|1820.23|1819.52|1819.2|1818.4|688
1595309100000|2020-07-21 05:25:00|1819.28|1818.48|1818.99|1818.19|1819.51|1818.82|1818.53|1817.83|386
1595309400000|2020-07-21 05:30:00|1819.02|1818.22|1818.42|1817.62|1819.02|1818.22|1817.68|1816.99|962
1595309700000|2020-07-21 05:35:00|1818.38|1817.58|1818.21|1817.41|1818.71|1818|1817.71|1816.93|860
1595310000000|2020-07-21 05:40:00|1818.13|1817.33|1818.35|1817.85|1818.58|1817.96|1817.87|1817.15|650
1595310300000|2020-07-21 05:45:00|1818.34|1817.84|1819.42|1818.92|1819.6|1819.02|1818.27|1817.65|747
1595310600000|2020-07-21 05:50:00|1819.39|1818.59|1819.1|1818.3|1819.62|1818.99|1818.48|1817.96|693
1595310900000|2020-07-21 05:55:00|1819.09|1818.29|1819.08|1818.58|1819.45|1818.81|1818.38|1817.58|769
1595311200000|2020-07-21 06:00:00|1819.11|1818.61|1819.09|1818.29|1819.25|1818.61|1817.96|1817.16|1027
1595311500000|2020-07-21 06:05:00|1819.08|1818.28|1819.25|1818.75|1819.88|1819.22|1818.52|1817.89|920
1595311800000|2020-07-21 06:10:00|1819.34|1818.84|1819.04|1818.54|1820.79|1820.26|1818.85|1818.2|1121
1595312100000|2020-07-21 06:15:00|1819.09|1818.59|1819.48|1818.68|1819.72|1819.1|1818.53|1817.9|945
1595312400000|2020-07-21 06:20:00|1819.46|1818.66|1819.12|1818.62|1819.46|1818.9|1818.44|1817.82|805
1595312700000|2020-07-21 06:25:00|1819.11|1818.61|1820.51|1820.01|1820.7|1820.13|1819.11|1818.49|938
1595313000000|2020-07-21 06:30:00|1820.45|1819.95|1820.47|1819.97|1820.89|1820.26|1820.03|1819.39|1109
1595313300000|2020-07-21 06:35:00|1820.45|1819.95|1820.99|1820.49|1821.56|1821.02|1820.32|1819.68|1352
1595313600000|2020-07-21 06:40:00|1821.05|1820.55|1821.16|1820.36|1821.67|1821|1820.61|1820.11|1000
1595313900000|2020-07-21 06:45:00|1821|1820.5|1821.54|1821.04|1821.95|1821.27|1820.73|1819.97|857
1595314200000|2020-07-21 06:50:00|1821.57|1821.07|1823.96|1823.16|1823.98|1823.18|1821.22|1820.69|1300
1595314500000|2020-07-21 06:55:00|1823.94|1823.14|1823.43|1822.63|1824.13|1823.52|1822.52|1821.97|1214
1595314800000|2020-07-21 07:00:00|1823.44|1822.64|1822.28|1821.78|1824.18|1823.54|1822.1|1821.43|1117
1595315100000|2020-07-21 07:05:00|1822.31|1821.81|1823.26|1822.76|1823.48|1822.84|1822.24|1821.6|1106
1595315400000|2020-07-21 07:10:00|1823.34|1822.84|1823.56|1823.06|1824.65|1824|1823.19|1822.66|964
1595315700000|2020-07-21 07:15:00|1823.54|1823.04|1822.9|1822.4|1823.67|1823.09|1822.28|1821.66|1097
1595316000000|2020-07-21 07:20:00|1822.88|1822.38|1823.42|1822.92|1823.64|1823.01|1822.81|1822.15|832
1595316300000|2020-07-21 07:25:00|1823.38|1822.88|1822.82|1822.02|1823.56|1822.99|1822.49|1821.88|908
1595316600000|2020-07-21 07:30:00|1822.8|1822|1822.23|1821.43|1823.07|1822.46|1821.97|1821.32|820
1595316900000|2020-07-21 07:35:00|1822.22|1821.42|1822.87|1822.37|1823.12|1822.5|1821.72|1821.1|891
1595317200000|2020-07-21 07:40:00|1822.88|1822.38|1822.72|1822.22|1823.23|1822.6|1822.45|1821.79|668
1595317500000|2020-07-21 07:45:00|1822.74|1822.24|1822.7|1821.9|1822.77|1822.24|1821.8|1821.2|926
1595317800000|2020-07-21 07:50:00|1822.56|1822.06|1822.49|1821.99|1822.92|1822.4|1821.58|1821.03|948
1595318100000|2020-07-21 07:55:00|1822.55|1822.05|1822.64|1822.14|1823.03|1822.48|1822.34|1821.83|654
1595318400000|2020-07-21 08:00:00|1822.66|1822.16|1822.36|1821.86|1822.92|1822.31|1822.11|1821.56|607
1595318700000|2020-07-21 08:05:00|1822.35|1821.85|1822.1|1821.6|1822.75|1822.1|1821.85|1821.31|676
1595319000000|2020-07-21 08:10:00|1822.09|1821.59|1822.4|1821.9|1822.52|1822.02|1821.8|1821.23|744
1595319300000|2020-07-21 08:15:00|1822.38|1821.88|1822.59|1822.09|1822.85|1822.27|1822.12|1821.53|598
1595319600000|2020-07-21 08:20:00|1822.56|1822.06|1822.97|1822.47|1823.1|1822.57|1822.36|1821.82|673
1595319900000|2020-07-21 08:25:00|1822.96|1822.46|1823.75|1823.25|1824.04|1823.41|1822.94|1822.43|844
1595320200000|2020-07-21 08:30:00|1823.99|1823.19|1823.28|1822.78|1824.29|1823.67|1823.07|1822.57|1094
1595320500000|2020-07-21 08:35:00|1823.26|1822.76|1824.52|1824.02|1824.86|1824.36|1823.24|1822.67|1106
1595320800000|2020-07-21 08:40:00|1824.54|1824.04|1824.37|1823.87|1824.87|1824.21|1824.04|1823.46|847
1595321100000|2020-07-21 08:45:00|1824.39|1823.89|1824.03|1823.53|1824.68|1824.05|1823.98|1823.34|850
1595321400000|2020-07-21 08:50:00|1824.07|1823.57|1824.67|1824.17|1824.97|1824.38|1824.05|1823.49|805
1595321700000|2020-07-21 08:55:00|1824.68|1824.18|1824.34|1823.84|1824.92|1824.3|1824.23|1823.63|808
1595322000000|2020-07-21 09:00:00|1824.32|1823.82|1824.81|1824.31|1825.1|1824.48|1824.12|1823.57|899
1595322300000|2020-07-21 09:05:00|1824.77|1824.27|1824.73|1824.23|1825.15|1824.53|1824.33|1823.79|778
1595322600000|2020-07-21 09:10:00|1824.72|1824.22|1823.35|1822.85|1824.99|1824.3|1823.11|1822.61|851
1595322900000|2020-07-21 09:15:00|1823.3|1822.8|1824.55|1824.05|1824.83|1824.18|1822.76|1822.21|1117
1595323200000|2020-07-21 09:20:00|1824.49|1823.99|1824.22|1823.72|1824.9|1824.18|1824|1823.44|752
1595323500000|2020-07-21 09:25:00|1824.21|1823.71|1823.54|1823.04|1824.45|1823.76|1823.32|1822.82|881
1595323800000|2020-07-21 09:30:00|1823.52|1823.02|1823.61|1823.11|1824.07|1823.48|1823.23|1822.69|840
1595324100000|2020-07-21 09:35:00|1823.76|1822.96|1823.83|1823.33|1824.1|1823.45|1823.36|1822.86|573
1595324400000|2020-07-21 09:40:00|1823.84|1823.34|1823.37|1822.87|1824.09|1823.53|1823.27|1822.72|629
1595324700000|2020-07-21 09:45:00|1823.36|1822.86|1824.08|1823.28|1824.19|1823.6|1823.36|1822.74|572
1595325000000|2020-07-21 09:50:00|1824.04|1823.24|1823.73|1823.23|1824.26|1823.63|1823.16|1822.66|619
1595325300000|2020-07-21 09:55:00|1823.72|1823.22|1824.42|1823.92|1824.45|1823.95|1823.6|1823.06|493
1595325600000|2020-07-21 10:00:00|1824.41|1823.91|1824.45|1823.65|1824.51|1824.01|1824.03|1823.49|527
1595325900000|2020-07-21 10:05:00|1824.25|1823.75|1824.24|1823.74|1824.85|1824.19|1824.15|1823.51|518
1595326200000|2020-07-21 10:10:00|1824.44|1823.64|1825.99|1825.49|1826.2|1825.57|1824.24|1823.62|732
1595326500000|2020-07-21 10:15:00|1826.01|1825.51|1826.76|1826.26|1826.79|1826.26|1825.27|1824.62|962
1595326800000|2020-07-21 10:20:00|1826.72|1826.22|1825.8|1825|1826.86|1826.3|1825.59|1824.97|741
1595327100000|2020-07-21 10:25:00|1825.78|1824.98|1826.13|1825.33|1826.33|1825.68|1825.36|1824.75|575
1595327400000|2020-07-21 10:30:00|1826.14|1825.34|1826.32|1825.52|1826.65|1826.08|1825.51|1824.86|745
1595327700000|2020-07-21 10:35:00|1826.34|1825.54|1826.3|1825.8|1826.61|1826.01|1825.77|1825.14|766
1595328000000|2020-07-21 10:40:00|1826.29|1825.79|1826.15|1825.35|1826.56|1825.94|1825.34|1824.8|970
1595328300000|2020-07-21 10:45:00|1826|1825.5|1826.64|1826.14|1827.08|1826.58|1825.79|1825.2|942
1595328600000|2020-07-21 10:50:00|1826.63|1826.13|1827.48|1826.98|1827.69|1827.13|1826.37|1825.74|936
1595328900000|2020-07-21 10:55:00|1827.55|1827.05|1826.59|1826.09|1827.97|1827.33|1825.92|1825.42|1145
1595329200000|2020-07-21 11:00:00|1826.57|1826.07|1826.26|1825.76|1826.79|1826.28|1825.93|1825.31|974
1595329500000|2020-07-21 11:05:00|1826.28|1825.78|1826.72|1826.22|1826.87|1826.29|1825.84|1825.34|820
1595329800000|2020-07-21 11:10:00|1826.71|1826.21|1827.49|1826.99|1827.52|1827.02|1826.31|1825.6|738
1595330100000|2020-07-21 11:15:00|1827.45|1826.95|1827.63|1826.83|1827.92|1827.26|1827.1|1826.48|717
1595330400000|2020-07-21 11:20:00|1827.61|1826.81|1827.64|1827.14|1827.89|1827.25|1827.37|1826.81|623
1595330700000|2020-07-21 11:25:00|1827.66|1827.16|1828.09|1827.59|1828.5|1827.84|1827.55|1826.86|687
1595331000000|2020-07-21 11:30:00|1828.14|1827.64|1827.44|1826.94|1828.58|1827.94|1827.28|1826.69|1050
1595331300000|2020-07-21 11:35:00|1827.39|1826.89|1828.1|1827.6|1828.78|1828.28|1827.37|1826.7|910
1595331600000|2020-07-21 11:40:00|1828.12|1827.62|1827.62|1827.12|1828.4|1827.8|1827.12|1826.53|708
1595331900000|2020-07-21 11:45:00|1827.59|1827.09|1827.03|1826.53|1827.88|1827.3|1826.73|1826.23|861
1595332200000|2020-07-21 11:50:00|1827.06|1826.56|1827.54|1826.74|1828.19|1827.62|1826.66|1826.14|962
1595332500000|2020-07-21 11:55:00|1827.45|1826.95|1828.42|1827.92|1828.62|1827.98|1827.35|1826.76|763
1595332800000|2020-07-21 12:00:00|1828.57|1827.77|1829.74|1829.24|1830.44|1829.94|1828.07|1827.38|1400
1595333100000|2020-07-21 12:05:00|1829.71|1829.21|1830.79|1830.29|1831.55|1830.99|1829.34|1828.84|1730
1595333400000|2020-07-21 12:10:00|1830.75|1830.25|1833.91|1833.41|1834.27|1833.62|1830.65|1830.15|1674
1595333700000|2020-07-21 12:15:00|1833.88|1833.38|1834.22|1833.72|1835.88|1835.16|1833.43|1832.83|1792
1595334000000|2020-07-21 12:20:00|1834.23|1833.73|1840.02|1839.22|1840.1|1839.3|1833.78|1833.17|1826
1595334300000|2020-07-21 12:25:00|1840|1839.2|1839.41|1838.91|1841.98|1841.34|1837.58|1836.94|1926
1595334600000|2020-07-21 12:30:00|1839.32|1838.82|1837.91|1837.41|1840.77|1840.17|1837.59|1836.91|1731
1595334900000|2020-07-21 12:35:00|1837.92|1837.42|1839.36|1838.86|1840.61|1839.98|1837.91|1837.41|1552
1595335200000|2020-07-21 12:40:00|1839.33|1838.83|1839.06|1838.56|1841.78|1841.19|1838.76|1838.22|1539
1595335500000|2020-07-21 12:45:00|1839.09|1838.59|1838.52|1838.02|1840.84|1840.19|1837.85|1837.29|1520
1595335800000|2020-07-21 12:50:00|1838.67|1837.87|1839.95|1839.45|1840.48|1839.92|1837.83|1837.23|1315
1595336100000|2020-07-21 12:55:00|1839.94|1839.44|1839.62|1839.12|1840.5|1840|1838.42|1837.82|1587
1595336400000|2020-07-21 13:00:00|1839.63|1839.13|1838.66|1838.16|1840.31|1839.81|1838.02|1837.41|1807
1595336700000|2020-07-21 13:05:00|1838.71|1838.21|1838.74|1838.24|1840.15|1839.65|1837.61|1836.99|1721
1595337000000|2020-07-21 13:10:00|1838.72|1838.22|1838.55|1838.05|1839.29|1838.7|1836.97|1836.43|1535
1595337300000|2020-07-21 13:15:00|1838.5|1838|1837.03|1836.53|1839.2|1838.61|1837.03|1836.53|1540
1595337600000|2020-07-21 13:20:00|1837.01|1836.51|1837.89|1837.39|1838.16|1837.55|1836.87|1836.23|1284
1595337900000|2020-07-21 13:25:00|1837.87|1837.37|1836.09|1835.59|1837.92|1837.42|1835.89|1835.29|1471
1595338200000|2020-07-21 13:30:00|1836.08|1835.58|1835|1834.5|1836.82|1836.12|1834.56|1833.98|1744
1595338500000|2020-07-21 13:35:00|1835.04|1834.54|1836.44|1835.94|1836.77|1836.07|1834.51|1833.82|1664
1595338800000|2020-07-21 13:40:00|1836.25|1835.75|1834.88|1834.38|1836.8|1836.27|1834.39|1833.86|1574
1595339100000|2020-07-21 13:45:00|1834.87|1834.37|1836.79|1836.29|1837.31|1836.68|1834.61|1834.11|1642
1595339400000|2020-07-21 13:50:00|1836.8|1836.3|1838.86|1838.36|1839.11|1838.5|1836.66|1836.08|1579
1595339700000|2020-07-21 13:55:00|1838.88|1838.38|1839.21|1838.71|1839.88|1839.32|1838.56|1837.95|1700
1595340000000|2020-07-21 14:00:00|1839.23|1838.73|1841.18|1840.68|1841.36|1840.75|1838.13|1837.55|1760
1595340300000|2020-07-21 14:05:00|1841.25|1840.75|1838.99|1838.49|1841.33|1840.81|1838.87|1838.31|1615
1595340600000|2020-07-21 14:10:00|1839.07|1838.57|1837.86|1837.36|1839.47|1838.88|1837.7|1837.2|1597
1595340900000|2020-07-21 14:15:00|1837.85|1837.35|1839.73|1839.23|1840.43|1839.77|1837.85|1837.35|1631
1595341200000|2020-07-21 14:20:00|1839.7|1839.2|1840.55|1839.75|1841.11|1840.47|1839.18|1838.57|1762
1595341500000|2020-07-21 14:25:00|1840.38|1839.88|1837.86|1837.36|1840.98|1840.37|1837.71|1837.04|1831
1595341800000|2020-07-21 14:30:00|1837.84|1837.34|1838.72|1838.22|1838.91|1838.41|1837.68|1837.1|1600
1595342100000|2020-07-21 14:35:00|1838.73|1838.23|1836.02|1835.52|1838.95|1838.36|1835.73|1835.11|1764
1595342400000|2020-07-21 14:40:00|1836.06|1835.56|1836.46|1835.96|1837.18|1836.57|1835.54|1834.91|1630
1595342700000|2020-07-21 14:45:00|1836.39|1835.89|1835.83|1835.33|1837.21|1836.64|1835.47|1834.96|1639
1595343000000|2020-07-21 14:50:00|1835.82|1835.32|1836.17|1835.67|1836.65|1836.15|1835.4|1834.8|1724
1595343300000|2020-07-21 14:55:00|1836.28|1835.48|1836.68|1836.18|1837|1836.35|1835.7|1835.2|1541
1595343600000|2020-07-21 15:00:00|1836.69|1836.19|1838.32|1837.82|1838.36|1837.86|1836.68|1836.05|1472
1595343900000|2020-07-21 15:05:00|1838.31|1837.81|1838.79|1838.29|1839.35|1838.75|1838.15|1837.55|1487
1595344200000|2020-07-21 15:10:00|1838.8|1838.3|1838.61|1838.11|1839.17|1838.61|1838.01|1837.51|1383
1595344500000|2020-07-21 15:15:00|1838.62|1838.12|1839.66|1839.16|1839.98|1839.37|1838.56|1838.04|1426
1595344800000|2020-07-21 15:20:00|1839.63|1839.13|1839.95|1839.45|1840.15|1839.57|1839.44|1838.83|1319
1595345100000|2020-07-21 15:25:00|1839.89|1839.39|1840.5|1840|1840.63|1840.04|1839.57|1839.03|1352
1595345400000|2020-07-21 15:30:00|1840.47|1839.97|1839.79|1838.99|1840.64|1840.09|1839.6|1838.93|1403
1595345700000|2020-07-21 15:35:00|1839.6|1839.1|1838.72|1838.22|1840.23|1839.63|1838.22|1837.66|1418
1595346000000|2020-07-21 15:40:00|1838.74|1838.24|1839.3|1838.8|1839.7|1839.11|1838.55|1837.96|1063
1595346300000|2020-07-21 15:45:00|1839.31|1838.81|1840.04|1839.54|1840.38|1839.88|1839.09|1838.5|934
1595346600000|2020-07-21 15:50:00|1840.02|1839.52|1839.59|1839.09|1840.49|1839.94|1839.57|1838.96|907
1595346900000|2020-07-21 15:55:00|1839.6|1839.1|1839.95|1839.45|1840.16|1839.57|1839.17|1838.64|1027
1595347200000|2020-07-21 16:00:00|1839.94|1839.44|1840.08|1839.58|1840.53|1839.93|1839.63|1839.07|1048
1595347500000|2020-07-21 16:05:00|1840.09|1839.59|1840.01|1839.21|1840.55|1839.96|1839.38|1838.86|1090
1595347800000|2020-07-21 16:10:00|1839.97|1839.17|1838.99|1838.49|1840.69|1840.02|1838.41|1837.81|1439
1595348100000|2020-07-21 16:15:00|1838.93|1838.43|1840.38|1839.58|1840.48|1839.81|1838.93|1838.32|949
1595348400000|2020-07-21 16:20:00|1840.23|1839.73|1841.45|1840.65|1841.48|1840.87|1839.95|1839.33|1083
1595348700000|2020-07-21 16:25:00|1841.29|1840.79|1840.89|1840.39|1841.76|1841.13|1840.73|1840.21|1086
1595349000000|2020-07-21 16:30:00|1840.84|1840.34|1841.3|1840.8|1841.68|1841.11|1840.83|1840.17|1043
1595349300000|2020-07-21 16:35:00|1841.29|1840.79|1840.83|1840.03|1841.32|1840.82|1839.9|1839.33|1276
1595349600000|2020-07-21 16:40:00|1840.84|1840.04|1841.13|1840.63|1841.16|1840.66|1840.31|1839.64|986
1595349900000|2020-07-21 16:45:00|1841.12|1840.62|1840.44|1839.94|1841.42|1840.87|1840.32|1839.71|935
1595350200000|2020-07-21 16:50:00|1840.46|1839.96|1841.34|1840.84|1841.57|1841.03|1840.16|1839.59|1197
1595350500000|2020-07-21 16:55:00|1841.35|1840.85|1842.16|1841.66|1842.3|1841.73|1841.34|1840.74|1128
1595350800000|2020-07-21 17:00:00|1842.15|1841.65|1842.21|1841.71|1842.43|1841.83|1841.64|1841.14|885
1595351100000|2020-07-21 17:05:00|1842.22|1841.72|1842.06|1841.56|1842.56|1841.97|1841.88|1841.37|945
1595351400000|2020-07-21 17:10:00|1842.07|1841.57|1842.19|1841.69|1842.68|1842.07|1841.87|1841.37|1054
1595351700000|2020-07-21 17:15:00|1842.18|1841.68|1842.48|1841.98|1842.96|1842.4|1842.01|1841.51|1291
1595352000000|2020-07-21 17:20:00|1842.5|1842|1843.07|1842.57|1843.45|1842.8|1842.48|1841.88|1158
1595352300000|2020-07-21 17:25:00|1843.09|1842.59|1842.8|1842.3|1843.41|1842.91|1842.7|1842.15|1414
1595352600000|2020-07-21 17:30:00|1842.82|1842.32|1843.01|1842.51|1843.34|1842.68|1842.46|1841.96|1173
1595352900000|2020-07-21 17:35:00|1843.02|1842.52|1842.88|1842.38|1843.21|1842.64|1842.57|1841.91|903
1595353200000|2020-07-21 17:40:00|1842.89|1842.39|1843.54|1843.04|1843.84|1843.22|1842.78|1842.2|1098
1595353500000|2020-07-21 17:45:00|1843.55|1843.05|1843.14|1842.34|1843.7|1843.19|1842.41|1841.86|1278
1595353800000|2020-07-21 17:50:00|1843.27|1842.47|1843.45|1842.95|1843.75|1843.24|1842.93|1842.21|970
1595354100000|2020-07-21 17:55:00|1843.47|1842.97|1842.94|1842.44|1843.56|1843.02|1842.66|1842.11|857
1595354400000|2020-07-21 18:00:00|1842.91|1842.41|1843.06|1842.56|1843.45|1842.89|1842.63|1842.01|1133
1595354700000|2020-07-21 18:05:00|1843.05|1842.55|1843.15|1842.65|1843.53|1842.9|1842.74|1842.24|1086
1595355000000|2020-07-21 18:10:00|1843.16|1842.66|1842.32|1841.52|1843.29|1842.74|1841.92|1841.32|940
1595355300000|2020-07-21 18:15:00|1842.3|1841.5|1842.05|1841.55|1843.04|1842.39|1841.97|1841.36|1102
1595355600000|2020-07-21 18:20:00|1842.08|1841.58|1842.21|1841.41|1842.41|1841.75|1841.87|1841.27|789
1595355900000|2020-07-21 18:25:00|1842.2|1841.4|1842.37|1841.87|1842.79|1842.23|1841.77|1841.16|869
1595356200000|2020-07-21 18:30:00|1842.36|1841.86|1841.94|1841.44|1842.73|1842.11|1841.83|1841.33|736
1595356500000|2020-07-21 18:35:00|1841.93|1841.43|1842.04|1841.54|1842.25|1841.55|1841.63|1841.06|720
1595356800000|2020-07-21 18:40:00|1842|1841.5|1841.95|1841.45|1842.46|1841.83|1841.84|1841.29|889
1595357100000|2020-07-21 18:45:00|1841.94|1841.44|1841.56|1841.06|1842.14|1841.63|1841.35|1840.66|780
1595357400000|2020-07-21 18:50:00|1841.55|1841.05|1842.11|1841.61|1842.21|1841.64|1841.35|1840.7|862
1595357700000|2020-07-21 18:55:00|1842.1|1841.6|1841.96|1841.46|1842.51|1841.91|1841.76|1841.1|1030
1595358000000|2020-07-21 19:00:00|1841.99|1841.49|1841.85|1841.35|1842.31|1841.74|1841.42|1840.91|807
1595358300000|2020-07-21 19:05:00|1841.89|1841.39|1841.83|1841.03|1842.24|1841.61|1841.55|1840.99|996
1595358600000|2020-07-21 19:10:00|1841.79|1840.99|1841.46|1840.96|1841.81|1841.25|1841.31|1840.77|923
1595358900000|2020-07-21 19:15:00|1841.65|1840.85|1841.01|1840.21|1841.86|1841.21|1840.58|1839.92|942
1595359200000|2020-07-21 19:20:00|1840.89|1840.39|1840.33|1839.83|1841.16|1840.53|1840.21|1839.56|1104
1595359500000|2020-07-21 19:25:00|1840.31|1839.81|1839.91|1839.41|1840.75|1840.14|1839.87|1839.26|1002
1595359800000|2020-07-21 19:30:00|1839.9|1839.4|1840.87|1840.37|1840.96|1840.39|1839.88|1839.38|871
1595360100000|2020-07-21 19:35:00|1840.82|1840.32|1839.55|1839.05|1840.96|1840.37|1839.48|1838.86|974
1595360400000|2020-07-21 19:40:00|1839.54|1839.04|1840.52|1840.02|1840.68|1840.07|1839.23|1838.61|1010
1595360700000|2020-07-21 19:45:00|1840.5|1840|1841.54|1840.74|1841.66|1840.99|1840.32|1839.61|1185
1595361000000|2020-07-21 19:50:00|1841.5|1840.7|1841.32|1840.82|1841.5|1840.92|1839.82|1839.19|1159
1595361300000|2020-07-21 19:55:00|1841.14|1840.64|1841.24|1840.74|1841.4|1840.89|1840.22|1839.64|1233
1595361600000|2020-07-21 20:00:00|1841.14|1840.64|1840.78|1840.28|1841.38|1840.88|1840.25|1839.73|588
1595361900000|2020-07-21 20:05:00|1840.82|1840.32|1841.44|1840.94|1841.46|1840.96|1840.67|1840.13|290
1595362200000|2020-07-21 20:10:00|1841.37|1840.87|1841.69|1841.19|1841.84|1841.24|1841.14|1840.53|361
1595362500000|2020-07-21 20:15:00|1841.7|1841.2|1841.78|1840.98|1842.03|1841.37|1841.38|1840.69|341
1595362800000|2020-07-21 20:20:00|1841.73|1840.93|1841.6|1840.8|1841.97|1841.27|1841.33|1840.66|201
1595363100000|2020-07-21 20:25:00|1841.46|1840.96|1842.06|1841.26|1842.26|1841.66|1841.46|1840.8|293
1595363400000|2020-07-21 20:30:00|1842.02|1841.22|1842.26|1841.46|1842.49|1841.71|1841.6|1840.95|365
1595363700000|2020-07-21 20:35:00|1842.19|1841.39|1842.06|1841.56|1842.64|1841.84|1841.68|1841.03|340
1595364000000|2020-07-21 20:40:00|1842.03|1841.53|1842.14|1841.34|1842.35|1841.7|1841.94|1841.14|284
1595364300000|2020-07-21 20:45:00|1842.25|1841.45|1841.9|1841.4|1842.43|1841.82|1841.74|1840.94|425
1595364600000|2020-07-21 20:50:00|1842.02|1841.52|1842.11|1841.31|1842.46|1841.9|1840.82|1840.02|602
1595364900000|2020-07-21 20:55:00|1842.17|1841.37|1842.25|1841.45|1842.45|1841.65|1841.54|1840.9|396
1595368800000|2020-07-21 22:00:00|1842.08|1841.28|1841.78|1840.98|1847.31|1842.49|1841.38|1838.31|498
1595369100000|2020-07-21 22:05:00|1841.86|1841.06|1841.92|1841.12|1842.16|1841.36|1841.57|1840.77|390
1595369400000|2020-07-21 22:10:00|1841.97|1841.17|1841.84|1841.04|1842.5|1841.7|1841.57|1840.77|466
1595369700000|2020-07-21 22:15:00|1841.85|1841.05|1842.2|1841.4|1842.29|1841.65|1841.69|1840.97|217
1595370000000|2020-07-21 22:20:00|1842.23|1841.43|1842.57|1841.77|1842.68|1841.99|1842|1841.31|304
1595370300000|2020-07-21 22:25:00|1842.53|1841.73|1842.12|1841.32|1842.55|1841.95|1842.05|1841.32|228
1595370600000|2020-07-21 22:30:00|1842.13|1841.33|1842.12|1841.62|1842.39|1841.89|1841.97|1841.33|311
1595370900000|2020-07-21 22:35:00|1842.13|1841.63|1842.32|1841.82|1843.01|1842.45|1842.04|1841.39|554
1595371200000|2020-07-21 22:40:00|1842.33|1841.83|1842.98|1842.48|1843.69|1842.9|1841.81|1841.13|912
1595371500000|2020-07-21 22:45:00|1842.95|1842.45|1843.06|1842.26|1843.61|1842.88|1841.68|1841.05|1049
1595371800000|2020-07-21 22:50:00|1842.86|1842.06|1841.91|1841.41|1843.22|1842.59|1841.88|1841.29|746
1595372100000|2020-07-21 22:55:00|1842.15|1841.35|1842.96|1842.16|1843.41|1842.61|1841.5|1840.9|813
1595372400000|2020-07-21 23:00:00|1842.73|1842.23|1847.45|1846.65|1847.62|1846.82|1842.04|1841.25|1342
1595372700000|2020-07-21 23:05:00|1847.37|1846.57|1847.2|1846.4|1847.66|1846.86|1846.42|1845.62|945
1595373000000|2020-07-21 23:10:00|1847.17|1846.37|1846.75|1845.95|1848.12|1847.32|1845.35|1844.55|1033
1595373300000|2020-07-21 23:15:00|1846.67|1845.87|1843.94|1843.14|1846.95|1846.15|1843.05|1842.25|1094
1595373600000|2020-07-21 23:20:00|1843.92|1843.12|1844.17|1843.37|1844.8|1844|1843.24|1842.44|763
1595373900000|2020-07-21 23:25:00|1844.15|1843.35|1843.24|1842.44|1844.24|1843.44|1842.41|1841.61|737
1595374200000|2020-07-21 23:30:00|1843.22|1842.42|1842.09|1841.29|1843.71|1842.91|1841.86|1841.06|519
1595374500000|2020-07-21 23:35:00|1842.01|1841.21|1842.8|1842|1843.06|1842.26|1841.94|1841.14|464
1595374800000|2020-07-21 23:40:00|1842.86|1842.06|1843.67|1842.87|1843.91|1843.15|1842.11|1841.31|550
1595375100000|2020-07-21 23:45:00|1843.59|1842.79|1844.57|1843.77|1844.64|1843.99|1843.29|1842.58|706
1595375400000|2020-07-21 23:50:00|1844.48|1843.68|1844.52|1843.72|1844.69|1844.05|1843.84|1843.34|681
1595375700000|2020-07-21 23:55:00|1844.42|1843.62|1843.47|1842.67|1844.95|1844.31|1843.24|1842.44|907
1595376000000|2020-07-22 00:00:00|1843.53|1842.73|1843.96|1843.16|1844.02|1843.34|1842.89|1842.09|893
1595376300000|2020-07-22 00:05:00|1844.02|1843.22|1843.93|1843.43|1845.05|1844.38|1843.37|1842.71|934
1595376600000|2020-07-22 00:10:00|1843.89|1843.39|1843.74|1842.94|1844.32|1843.61|1843.29|1842.5|809
1595376900000|2020-07-22 00:15:00|1843.75|1842.95|1844.56|1844.06|1844.68|1844.18|1843.65|1842.94|563
1595377200000|2020-07-22 00:20:00|1844.5|1844|1844.52|1843.72|1844.74|1844.09|1843.93|1843.13|669
1595377500000|2020-07-22 00:25:00|1844.51|1843.71|1844.51|1843.71|1844.98|1844.39|1844.18|1843.53|490
1595377800000|2020-07-22 00:30:00|1844.53|1843.73|1843.75|1843.25|1844.58|1843.98|1843.33|1842.6|657
1595378100000|2020-07-22 00:35:00|1843.78|1842.98|1844.77|1844.27|1844.93|1844.34|1843.51|1842.96|722
1595378400000|2020-07-22 00:40:00|1844.76|1844.26|1844.8|1844.3|1845.05|1844.4|1844.43|1843.75|572
1595378700000|2020-07-22 00:45:00|1844.86|1844.36|1844.11|1843.61|1845.8|1845.27|1843.96|1843.37|1218
1595379000000|2020-07-22 00:50:00|1844.1|1843.6|1844.5|1844|1844.73|1844.1|1843.6|1842.88|1229
1595379300000|2020-07-22 00:55:00|1844.52|1844.02|1844|1843.2|1845.4|1844.69|1843.88|1843.08|828
1595379600000|2020-07-22 01:00:00|1844.11|1843.31|1849.25|1848.45|1849.43|1848.63|1843.22|1842.57|1974
1595379900000|2020-07-22 01:05:00|1849.39|1848.59|1856.21|1855.41|1856.51|1855.71|1849.13|1848.38|1978
1595380200000|2020-07-22 01:10:00|1856.22|1855.42|1866.19|1865.39|1866.25|1865.45|1855.18|1854.38|2078
1595380500000|2020-07-22 01:15:00|1866.15|1865.35|1859.63|1858.83|1866.32|1865.52|1855.89|1855.09|2051
1595380800000|2020-07-22 01:20:00|1859.66|1858.86|1860.48|1859.68|1864.87|1864.07|1859.54|1858.74|1819
1595381100000|2020-07-22 01:25:00|1860.45|1859.65|1857.23|1856.43|1861.4|1860.6|1857.15|1856.35|1487
1595381400000|2020-07-22 01:30:00|1857.21|1856.41|1860.15|1859.35|1860.41|1859.61|1855.7|1854.9|1566
1595381700000|2020-07-22 01:35:00|1860.13|1859.33|1858.84|1858.04|1860.47|1859.79|1858.18|1857.38|1235
1595382000000|2020-07-22 01:40:00|1858.8|1858|1860.92|1860.12|1861.83|1861.03|1858.76|1857.96|1338
1595382300000|2020-07-22 01:45:00|1860.95|1860.15|1861.17|1860.37|1862.03|1861.23|1860.32|1859.52|1111
1595382600000|2020-07-22 01:50:00|1861.19|1860.39|1860.36|1859.56|1861.53|1860.73|1858.92|1858.12|1282
1595382900000|2020-07-22 01:55:00|1860.48|1859.68|1861.65|1860.85|1862.29|1861.76|1860.19|1859.58|1043
1595383200000|2020-07-22 02:00:00|1861.41|1860.61|1860.14|1859.34|1861.47|1860.67|1858.65|1857.85|1334
1595383500000|2020-07-22 02:05:00|1860|1859.2|1859.05|1858.25|1860.69|1859.89|1858.78|1857.98|1048
1595383800000|2020-07-22 02:10:00|1859.06|1858.26|1858.08|1857.28|1859.28|1858.48|1857.54|1856.74|1282
1595384100000|2020-07-22 02:15:00|1858.1|1857.3|1858.17|1857.37|1858.75|1857.96|1857.91|1857.11|789
1595384400000|2020-07-22 02:20:00|1858.13|1857.33|1857.95|1857.15|1858.95|1858.15|1857.64|1856.85|637
1595384700000|2020-07-22 02:25:00|1857.82|1857.02|1858.97|1858.17|1859.21|1858.41|1857.67|1856.87|781
1595385000000|2020-07-22 02:30:00|1858.92|1858.12|1859.55|1858.75|1860.06|1859.26|1857.98|1857.18|831
1595385300000|2020-07-22 02:35:00|1859.59|1858.79|1859.31|1858.51|1859.9|1859.1|1859.18|1858.38|653
1595385600000|2020-07-22 02:40:00|1859.46|1858.66|1858.7|1857.9|1859.73|1858.93|1858.33|1857.53|670
1595385900000|2020-07-22 02:45:00|1858.68|1857.88|1858.4|1857.6|1859|1858.2|1858.08|1857.43|585
1595386200000|2020-07-22 02:50:00|1858.43|1857.63|1858.06|1857.26|1858.83|1858.03|1857.93|1857.15|550
1595386500000|2020-07-22 02:55:00|1858.05|1857.25|1858.78|1857.98|1859|1858.2|1857.69|1856.89|663
1595386800000|2020-07-22 03:00:00|1858.77|1857.97|1858.68|1857.88|1859.29|1858.49|1858.07|1857.27|728
1595387100000|2020-07-22 03:05:00|1858.69|1857.89|1859.21|1858.41|1859.69|1858.95|1858.48|1857.68|638
1595387400000|2020-07-22 03:10:00|1859.25|1858.45|1859.16|1858.36|1859.78|1858.98|1858.9|1858.17|632
1595387700000|2020-07-22 03:15:00|1859.12|1858.32|1859.7|1858.9|1859.98|1859.27|1859.07|1858.27|488
1595388000000|2020-07-22 03:20:00|1859.78|1858.98|1858.58|1857.78|1859.82|1859.02|1858.34|1857.64|517
1595388300000|2020-07-22 03:25:00|1858.39|1857.59|1857.9|1857.1|1858.63|1857.98|1857.6|1856.87|566
1595388600000|2020-07-22 03:30:00|1857.91|1857.11|1857.95|1857.15|1858.4|1857.6|1857.09|1856.33|693
1595388900000|2020-07-22 03:35:00|1857.96|1857.16|1857.8|1857|1858.15|1857.5|1857.31|1856.64|451
1595389200000|2020-07-22 03:40:00|1857.79|1856.99|1858.29|1857.49|1858.4|1857.76|1857.54|1856.85|506
1595389500000|2020-07-22 03:45:00|1858.28|1857.48|1857.73|1857.23|1858.37|1857.72|1857.38|1856.75|414
1595389800000|2020-07-22 03:50:00|1857.72|1857.22|1857.91|1857.11|1858.12|1857.44|1857.6|1856.97|313
1595390100000|2020-07-22 03:55:00|1857.87|1857.07|1857.62|1856.82|1858.2|1857.55|1857.47|1856.67|384
1595390400000|2020-07-22 04:00:00|1857.45|1856.65|1857.12|1856.32|1857.5|1856.83|1856.94|1856.25|446
1595390700000|2020-07-22 04:05:00|1856.97|1856.47|1857.09|1856.59|1857.34|1856.71|1855.31|1854.63|789
1595391000000|2020-07-22 04:10:00|1857.07|1856.57|1857.28|1856.48|1857.59|1856.91|1856.94|1856.29|394
1595391300000|2020-07-22 04:15:00|1857.25|1856.45|1856.74|1855.94|1857.49|1856.76|1856.64|1855.84|529
1595391600000|2020-07-22 04:20:00|1856.71|1855.91|1856.23|1855.43|1856.99|1856.19|1855.92|1855.22|527
1595391900000|2020-07-22 04:25:00|1856.25|1855.45|1855.74|1855.24|1856.55|1855.75|1855.57|1854.98|481
1595392200000|2020-07-22 04:30:00|1855.73|1855.23|1855.48|1854.68|1855.87|1855.27|1855.11|1854.31|810
1595392500000|2020-07-22 04:35:00|1855.52|1854.72|1855.72|1854.92|1855.76|1854.96|1854.78|1853.98|773
1595392800000|2020-07-22 04:40:00|1855.71|1854.91|1856.5|1855.7|1856.53|1855.73|1855.59|1854.79|596
1595393100000|2020-07-22 04:45:00|1856.44|1855.64|1856.94|1856.14|1857.31|1856.66|1856.04|1855.35|605
1595393400000|2020-07-22 04:50:00|1856.93|1856.13|1857.15|1856.35|1857.5|1856.83|1856.78|1856.12|495
1595393700000|2020-07-22 04:55:00|1856.98|1856.48|1856.81|1856.31|1857.51|1856.82|1856.68|1856.11|396
1595394000000|2020-07-22 05:00:00|1856.74|1856.24|1856.71|1855.91|1857.14|1856.5|1856.08|1855.28|623
1595394300000|2020-07-22 05:05:00|1856.65|1855.85|1857.06|1856.26|1857.13|1856.51|1856.42|1855.77|428
1595394600000|2020-07-22 05:10:00|1857.04|1856.24|1856.73|1855.93|1857.06|1856.38|1856.5|1855.7|315
1595394900000|2020-07-22 05:15:00|1856.71|1855.91|1857.14|1856.34|1857.36|1856.72|1856.26|1855.62|364
1595395200000|2020-07-22 05:20:00|1857.12|1856.32|1856.94|1856.14|1857.31|1856.51|1856.63|1855.99|388
1595395500000|2020-07-22 05:25:00|1856.95|1856.15|1857.23|1856.43|1857.3|1856.73|1856.86|1856.12|367
1595395800000|2020-07-22 05:30:00|1857.22|1856.42|1857.42|1856.92|1857.78|1857.08|1856.84|1856.2|697
1595396100000|2020-07-22 05:35:00|1857.41|1856.91|1857.44|1856.64|1858.13|1857.41|1857.22|1856.51|575
1595396400000|2020-07-22 05:40:00|1857.41|1856.61|1857.84|1857.04|1857.99|1857.23|1856.98|1856.36|569
1595396700000|2020-07-22 05:45:00|1857.83|1857.03|1858.83|1858.33|1859.28|1858.56|1857.55|1856.91|874
1595397000000|2020-07-22 05:50:00|1858.84|1858.34|1860.35|1859.55|1860.81|1860.12|1858.63|1857.99|1148
1595397300000|2020-07-22 05:55:00|1860.34|1859.54|1860.85|1860.35|1861.56|1860.81|1860.04|1859.4|984
1595397600000|2020-07-22 06:00:00|1860.86|1860.36|1857.27|1856.77|1861.07|1860.4|1856.7|1855.98|1413
1595397900000|2020-07-22 06:05:00|1857.34|1856.84|1858.3|1857.5|1858.7|1857.97|1856.64|1855.84|1511
1595398200000|2020-07-22 06:10:00|1858.31|1857.51|1860.95|1860.15|1860.96|1860.28|1857.75|1857.12|1382
1595398500000|2020-07-22 06:15:00|1860.93|1860.13|1860.39|1859.59|1861.08|1860.41|1859.48|1858.78|1220
1595398800000|2020-07-22 06:20:00|1860.49|1859.69|1859.73|1859.23|1860.75|1859.99|1858.76|1858.04|1092
1595399100000|2020-07-22 06:25:00|1859.77|1859.27|1859.74|1858.94|1860.6|1859.9|1859.36|1858.58|1173
1595399400000|2020-07-22 06:30:00|1859.83|1859.03|1860.55|1859.75|1860.74|1860.12|1858.6|1858.01|1062
1595399700000|2020-07-22 06:35:00|1860.6|1859.8|1859.26|1858.76|1860.6|1860.05|1858.96|1858.29|1082
1595400000000|2020-07-22 06:40:00|1859.41|1858.61|1859.56|1859.06|1860.21|1859.64|1859.07|1858.49|869
1595400300000|2020-07-22 06:45:00|1859.52|1859.02|1860.17|1859.37|1860.65|1859.98|1859.5|1858.94|899
1595400600000|2020-07-22 06:50:00|1860.06|1859.56|1860.5|1860|1860.97|1860.47|1859.89|1859.32|947
1595400900000|2020-07-22 06:55:00|1860.49|1859.99|1860.26|1859.76|1861|1860.33|1860.03|1859.4|966
1595401200000|2020-07-22 07:00:00|1860.24|1859.74|1860.14|1859.64|1861.63|1860.92|1859.76|1859.18|1440
1595401500000|2020-07-22 07:05:00|1860.13|1859.63|1861.04|1860.54|1861.51|1860.95|1859.89|1859.29|1218
1595401800000|2020-07-22 07:10:00|1861.05|1860.55|1860.44|1859.64|1861.34|1860.77|1859.97|1859.39|1054
1595402100000|2020-07-22 07:15:00|1860.29|1859.79|1859.85|1859.35|1860.79|1860.15|1859.83|1859.29|1141
1595402400000|2020-07-22 07:20:00|1859.86|1859.36|1856.63|1856.13|1860.21|1859.64|1856.58|1856.08|1491
1595402700000|2020-07-22 07:25:00|1856.64|1856.14|1855.78|1854.98|1857.61|1856.83|1855.34|1854.84|1833
1595403000000|2020-07-22 07:30:00|1855.91|1855.11|1851.88|1851.08|1856.2|1855.52|1851.88|1851.08|1913
1595403300000|2020-07-22 07:35:00|1851.84|1851.04|1854.54|1853.74|1854.71|1853.91|1851.65|1850.85|1713
1595403600000|2020-07-22 07:40:00|1854.51|1853.71|1855.91|1855.41|1857.81|1857.01|1854.51|1853.71|1628
1595403900000|2020-07-22 07:45:00|1855.89|1855.39|1853.1|1852.3|1856.08|1855.4|1852.98|1852.18|1477
1595404200000|2020-07-22 07:50:00|1853.11|1852.31|1855.28|1854.48|1856.37|1855.57|1852.81|1852.01|1251
1595404500000|2020-07-22 07:55:00|1855.27|1854.47|1854.98|1854.18|1855.78|1854.98|1853.11|1852.47|1240
1595404800000|2020-07-22 08:00:00|1854.94|1854.14|1852.12|1851.32|1855.55|1854.75|1851.83|1851.03|1468
1595405100000|2020-07-22 08:05:00|1852.25|1851.45|1852.04|1851.54|1853.68|1852.97|1851.72|1851.05|1408
1595405400000|2020-07-22 08:10:00|1852.1|1851.6|1851.26|1850.46|1852.24|1851.61|1848.5|1847.81|1761
1595405700000|2020-07-22 08:15:00|1851.2|1850.4|1852.55|1851.75|1852.61|1851.88|1849.98|1849.18|1297
1595406000000|2020-07-22 08:20:00|1852.53|1851.73|1849.83|1849.03|1852.55|1851.85|1849.36|1848.73|1206
1595406300000|2020-07-22 08:25:00|1849.78|1848.98|1852.37|1851.87|1852.68|1852.05|1849.48|1848.86|1423
1595406600000|2020-07-22 08:30:00|1852.36|1851.86|1851.45|1850.95|1853.14|1852.42|1851.08|1850.48|1267
1595406900000|2020-07-22 08:35:00|1851.44|1850.94|1850.46|1849.96|1851.72|1851.11|1849.99|1849.3|1106
1595407200000|2020-07-22 08:40:00|1850.36|1849.86|1850.34|1849.84|1851.1|1850.39|1850.03|1849.4|1004
1595407500000|2020-07-22 08:45:00|1850.35|1849.85|1849.02|1848.22|1850.4|1849.85|1848.46|1847.71|1360
1595407800000|2020-07-22 08:50:00|1849.05|1848.25|1848.44|1847.64|1849.26|1848.46|1848.05|1847.25|1373
1595408100000|2020-07-22 08:55:00|1848.42|1847.62|1847.14|1846.34|1849.42|1848.76|1846.92|1846.27|1150
1595408400000|2020-07-22 09:00:00|1847.13|1846.33|1849.95|1849.15|1850.06|1849.26|1846.94|1846.14|1402
1595408700000|2020-07-22 09:05:00|1849.92|1849.12|1848.74|1848.24|1850.02|1849.39|1848.74|1848|1073
1595409000000|2020-07-22 09:10:00|1848.75|1848.25|1849.1|1848.6|1849.87|1849.19|1847.61|1846.92|1054
1595409300000|2020-07-22 09:15:00|1849.11|1848.61|1849.33|1848.83|1850.3|1849.71|1848.88|1848.27|1143
1595409600000|2020-07-22 09:20:00|1849.37|1848.87|1849.96|1849.46|1850.68|1849.88|1849.23|1848.58|1137
1595409900000|2020-07-22 09:25:00|1849.92|1849.42|1851.71|1850.91|1851.71|1851|1849.34|1848.73|1193
1595410200000|2020-07-22 09:30:00|1851.67|1850.87|1852.07|1851.57|1852.86|1852.2|1850.72|1850.16|1214
1595410500000|2020-07-22 09:35:00|1852.06|1851.56|1854.43|1853.93|1854.79|1854.24|1852.06|1851.55|1260
1595410800000|2020-07-22 09:40:00|1854.46|1853.96|1854.48|1853.98|1854.64|1854.01|1853.74|1853.05|909
1595411100000|2020-07-22 09:45:00|1854.4|1853.9|1855.21|1854.41|1855.25|1854.66|1854.2|1853.54|949
1595411400000|2020-07-22 09:50:00|1855.2|1854.4|1855.18|1854.38|1856.56|1855.89|1854.77|1854.16|1142
1595411700000|2020-07-22 09:55:00|1855.17|1854.37|1856.54|1856.04|1856.67|1856.06|1854.81|1854.24|1045
1595412000000|2020-07-22 10:00:00|1856.53|1856.03|1855.82|1855.02|1857.76|1857.05|1855.82|1855.02|1271
1595412300000|2020-07-22 10:05:00|1855.85|1855.05|1856.14|1855.64|1856.33|1855.71|1855.11|1854.39|1166
1595412600000|2020-07-22 10:10:00|1856.13|1855.63|1855.72|1855.22|1856.57|1855.94|1855.62|1854.97|994
1595412900000|2020-07-22 10:15:00|1855.75|1855.25|1857.83|1857.33|1857.94|1857.33|1855.67|1855.01|1044
1595413200000|2020-07-22 10:20:00|1857.82|1857.32|1858.27|1857.77|1859.4|1858.71|1857.81|1857.16|1231
1595413500000|2020-07-22 10:25:00|1858.3|1857.8|1858.07|1857.57|1859.1|1858.56|1857.44|1856.92|959
1595413800000|2020-07-22 10:30:00|1858.09|1857.59|1856.54|1856.04|1858.48|1857.91|1856.54|1856.04|1069
1595414100000|2020-07-22 10:35:00|1856.45|1855.95|1857.65|1856.85|1858.09|1857.41|1856.08|1855.52|1073
1595414400000|2020-07-22 10:40:00|1857.47|1856.97|1857.42|1856.92|1857.77|1857.16|1856.48|1855.92|741
1595414700000|2020-07-22 10:45:00|1857.46|1856.96|1859.9|1859.1|1859.99|1859.34|1856.72|1856.09|980
1595415000000|2020-07-22 10:50:00|1859.71|1859.21|1859.16|1858.66|1859.9|1859.25|1858.6|1857.8|922
1595415300000|2020-07-22 10:55:00|1859.18|1858.68|1859.34|1858.84|1859.92|1859.28|1858.86|1858.29|1057
1595415600000|2020-07-22 11:00:00|1859.31|1858.81|1859.14|1858.64|1860.55|1859.92|1858.62|1858.04|1323
1595415900000|2020-07-22 11:05:00|1859.13|1858.63|1859.68|1859.18|1860.15|1859.5|1858.31|1857.63|1090
1595416200000|2020-07-22 11:10:00|1859.85|1859.05|1858.88|1858.38|1859.99|1859.39|1858.62|1858.01|905
1595416500000|2020-07-22 11:15:00|1858.86|1858.36|1858.55|1858.05|1859.2|1858.59|1858.37|1857.71|810
1595416800000|2020-07-22 11:20:00|1858.5|1858|1858.16|1857.66|1859.7|1859.05|1858.06|1857.41|914
1595417100000|2020-07-22 11:25:00|1858.07|1857.57|1860.37|1859.87|1860.66|1859.92|1858.07|1857.47|1078
1595417400000|2020-07-22 11:30:00|1860.51|1859.71|1859.42|1858.62|1860.54|1859.84|1858.85|1858.18|852
1595417700000|2020-07-22 11:35:00|1859.43|1858.63|1859.4|1858.6|1859.57|1858.92|1858.69|1858.08|960
1595418000000|2020-07-22 11:40:00|1859.41|1858.61|1859.6|1859.1|1860.28|1859.63|1859.12|1858.41|978
1595418300000|2020-07-22 11:45:00|1859.56|1859.06|1859.8|1859|1860.05|1859.41|1859.3|1858.66|862
1595418600000|2020-07-22 11:50:00|1859.79|1858.99|1860.12|1859.32|1860.59|1859.9|1859.43|1858.75|948
1595418900000|2020-07-22 11:55:00|1859.99|1859.49|1860.23|1859.43|1860.55|1859.9|1859.49|1858.88|1088
1595419200000|2020-07-22 12:00:00|1860.17|1859.37|1862.13|1861.63|1863.73|1862.93|1859.86|1859.23|1932
1595419500000|2020-07-22 12:05:00|1862.11|1861.61|1857.76|1856.96|1862.26|1861.61|1856.41|1855.61|1875
1595419800000|2020-07-22 12:10:00|1857.71|1856.91|1858.15|1857.35|1858.7|1858.02|1857.11|1856.47|1548
1595420100000|2020-07-22 12:15:00|1858.17|1857.37|1856.23|1855.73|1858.17|1857.37|1855.75|1854.95|1518
1595420400000|2020-07-22 12:20:00|1856.24|1855.74|1859.24|1858.44|1860.2|1859.4|1854.52|1853.72|1661
1595420700000|2020-07-22 12:25:00|1859.26|1858.46|1859.03|1858.23|1859.5|1858.84|1857.96|1857.16|1440
1595421000000|2020-07-22 12:30:00|1859.02|1858.22|1858.49|1857.69|1859.04|1858.34|1857.11|1856.49|1355
1595421300000|2020-07-22 12:35:00|1858.55|1857.75|1856.6|1856.1|1858.73|1858.08|1856.21|1855.53|1555
1595421600000|2020-07-22 12:40:00|1856.55|1856.05|1854.03|1853.53|1856.75|1856.1|1853.81|1853.18|1774
1595421900000|2020-07-22 12:45:00|1854.02|1853.52|1856.12|1855.62|1856.44|1855.77|1852.76|1852.26|1809
1595422200000|2020-07-22 12:50:00|1856.17|1855.67|1854.43|1853.63|1856.67|1855.98|1853.92|1853.16|1827
1595422500000|2020-07-22 12:55:00|1854.41|1853.61|1855.55|1854.75|1856.73|1856.04|1854.19|1853.39|1564
1595422800000|2020-07-22 13:00:00|1855.41|1854.91|1851.29|1850.49|1855.41|1854.91|1850.87|1850.07|2038
1595423100000|2020-07-22 13:05:00|1851.4|1850.6|1849.82|1849.02|1852.06|1851.26|1849.35|1848.6|2035
1595423400000|2020-07-22 13:10:00|1849.83|1849.03|1850.36|1849.86|1853.03|1852.29|1849.74|1848.98|1801
1595423700000|2020-07-22 13:15:00|1850.37|1849.87|1848.68|1848.18|1850.78|1850.24|1847.93|1847.14|1863
1595424000000|2020-07-22 13:20:00|1848.67|1848.17|1849.22|1848.42|1850.51|1849.93|1848.11|1847.55|1774
1595424300000|2020-07-22 13:25:00|1849.06|1848.26|1852.27|1851.47|1852.5|1851.88|1849.01|1848.21|1766
1595424600000|2020-07-22 13:30:00|1852.29|1851.49|1850.98|1850.18|1852.47|1851.67|1849.46|1848.87|1884
1595424900000|2020-07-22 13:35:00|1850.95|1850.15|1853.78|1853.28|1854.34|1853.72|1850.32|1849.74|1842
1595425200000|2020-07-22 13:40:00|1853.79|1853.29|1853.34|1852.84|1854.71|1854.09|1853.27|1852.77|1562
1595425500000|2020-07-22 13:45:00|1853.33|1852.83|1854.09|1853.59|1854.19|1853.6|1852.07|1851.45|1686
1595425800000|2020-07-22 13:50:00|1854.11|1853.61|1856.67|1855.87|1856.75|1856.13|1853.63|1852.95|1592
1595426100000|2020-07-22 13:55:00|1856.66|1855.86|1856.57|1855.77|1857.19|1856.55|1856.11|1855.51|1635
1595426400000|2020-07-22 14:00:00|1856.52|1855.72|1854.21|1853.71|1856.91|1856.11|1852.83|1852.23|1742
1595426700000|2020-07-22 14:05:00|1854.18|1853.68|1852.99|1852.49|1854.89|1854.39|1852.15|1851.65|1658
1595427000000|2020-07-22 14:10:00|1853|1852.5|1855.51|1855.01|1855.72|1855.17|1852.94|1852.44|1446
1595427300000|2020-07-22 14:15:00|1855.52|1855.02|1858.18|1857.68|1858.22|1857.72|1855.21|1854.71|1504
1595427600000|2020-07-22 14:20:00|1858.23|1857.73|1859.66|1859.16|1859.86|1859.36|1857.93|1857.4|1809
1595427900000|2020-07-22 14:25:00|1859.62|1859.12|1857.64|1857.14|1859.62|1859.12|1857.25|1856.67|1759
1595428200000|2020-07-22 14:30:00|1857.72|1857.22|1856.94|1856.44|1858.28|1857.64|1856.62|1855.91|1834
1595428500000|2020-07-22 14:35:00|1857.09|1856.29|1857.66|1857.16|1858.53|1857.93|1856.42|1855.7|1808
1595428800000|2020-07-22 14:40:00|1857.64|1857.14|1857.5|1857|1858.22|1857.72|1857|1856.45|1310
1595429100000|2020-07-22 14:45:00|1857.52|1857.02|1858.09|1857.59|1859.43|1858.93|1857.41|1856.91|1470
1595429400000|2020-07-22 14:50:00|1858.1|1857.6|1855.02|1854.52|1858.18|1857.68|1854.65|1854.08|1748
1595429700000|2020-07-22 14:55:00|1854.98|1854.48|1856.12|1855.62|1856.31|1855.67|1854.3|1853.8|1763
1595430000000|2020-07-22 15:00:00|1856.06|1855.56|1855.72|1855.22|1856.12|1855.56|1854.3|1853.67|1577
1595430300000|2020-07-22 15:05:00|1855.79|1855.29|1854.4|1853.9|1855.94|1855.44|1853.91|1853.3|1531
1595430600000|2020-07-22 15:10:00|1854.41|1853.91|1856.95|1856.45|1858.06|1857.45|1854.39|1853.89|1464
1595430900000|2020-07-22 15:15:00|1856.99|1856.49|1858.47|1857.97|1859.23|1858.62|1856.85|1856.23|1568
1595431200000|2020-07-22 15:20:00|1858.44|1857.94|1859.53|1859.03|1859.53|1859.03|1858.2|1857.68|1399
1595431500000|2020-07-22 15:25:00|1859.5|1859|1861.52|1861.02|1862.17|1861.57|1859.17|1858.65|1612
1595431800000|2020-07-22 15:30:00|1861.61|1861.11|1862.01|1861.21|1862.4|1861.9|1860.11|1859.61|1641
1595432100000|2020-07-22 15:35:00|1861.98|1861.18|1863.29|1862.49|1863.36|1862.78|1861.42|1860.83|1657
1595432400000|2020-07-22 15:40:00|1863.12|1862.62|1863.62|1863.12|1864.73|1864.11|1861.61|1861.07|1743
1595432700000|2020-07-22 15:45:00|1863.63|1863.13|1864.28|1863.78|1864.88|1864.32|1863.34|1862.71|1477
1595433000000|2020-07-22 15:50:00|1864.25|1863.75|1864.97|1864.17|1864.97|1864.34|1863.03|1862.31|1670
1595433300000|2020-07-22 15:55:00|1864.82|1864.32|1864.69|1863.89|1865.2|1864.5|1863.77|1863.1|1570
1595433600000|2020-07-22 16:00:00|1864.74|1863.94|1862.68|1861.88|1864.75|1864.11|1862.41|1861.71|1702
1595433900000|2020-07-22 16:05:00|1862.61|1861.81|1862.9|1862.4|1863.33|1862.83|1862.01|1861.37|1637
1595434200000|2020-07-22 16:10:00|1862.87|1862.37|1867.75|1866.95|1868.92|1868.27|1862.82|1862.32|1824
1595434500000|2020-07-22 16:15:00|1867.84|1867.04|1867.95|1867.15|1869.35|1868.77|1866.78|1866.19|1851
1595434800000|2020-07-22 16:20:00|1867.97|1867.17|1870.52|1869.72|1870.63|1870.03|1866.89|1866.21|1925
1595435100000|2020-07-22 16:25:00|1870.41|1869.61|1870.11|1869.61|1870.95|1870.28|1869.59|1868.99|1802
1595435400000|2020-07-22 16:30:00|1870.17|1869.67|1869.54|1869.04|1870.67|1870.05|1869.41|1868.78|1684
1595435700000|2020-07-22 16:35:00|1869.73|1868.93|1868.4|1867.9|1870.05|1869.25|1867.17|1866.37|1775
1595436000000|2020-07-22 16:40:00|1868.27|1867.77|1865.87|1865.07|1868.88|1868.25|1865.84|1865.04|1539
1595436300000|2020-07-22 16:45:00|1865.96|1865.16|1864.83|1864.33|1866.07|1865.49|1864.74|1864.14|1589
1595436600000|2020-07-22 16:50:00|1864.82|1864.32|1865.1|1864.6|1865.38|1864.77|1864.41|1863.89|1346
1595436900000|2020-07-22 16:55:00|1865.14|1864.64|1865.57|1864.77|1865.66|1864.94|1863.79|1863.17|1445
1595437200000|2020-07-22 17:00:00|1865.61|1864.81|1865.11|1864.61|1865.72|1864.99|1864.68|1864|1493
1595437500000|2020-07-22 17:05:00|1865.13|1864.63|1864.95|1864.45|1865.64|1865|1864.74|1864.11|1262
1595437800000|2020-07-22 17:10:00|1864.96|1864.46|1865.72|1865.22|1866.17|1865.51|1864.74|1864.11|1381
1595438100000|2020-07-22 17:15:00|1865.65|1865.15|1865.61|1864.81|1866.08|1865.46|1865.11|1864.61|1294
1595438400000|2020-07-22 17:20:00|1865.6|1864.8|1866.75|1866.25|1868.3|1867.67|1865.4|1864.78|1750
1595438700000|2020-07-22 17:25:00|1866.77|1866.27|1865.29|1864.79|1866.91|1866.29|1864.01|1863.4|1830
1595439000000|2020-07-22 17:30:00|1865.28|1864.78|1864.7|1864.2|1865.85|1865.26|1864.13|1863.48|1638
1595439300000|2020-07-22 17:35:00|1864.77|1864.27|1864.82|1864.02|1864.99|1864.39|1863.8|1863.16|1533
1595439600000|2020-07-22 17:40:00|1864.69|1864.19|1864.24|1863.74|1865.44|1864.86|1864.04|1863.38|1314
1595439900000|2020-07-22 17:45:00|1864.25|1863.75|1864.8|1864.3|1865.01|1864.42|1863.93|1863.29|1298
1595440200000|2020-07-22 17:50:00|1865.01|1864.21|1864.4|1863.9|1865.34|1864.77|1863.22|1862.58|1507
1595440500000|2020-07-22 17:55:00|1864.45|1863.95|1864.82|1864.32|1864.92|1864.39|1863.6|1862.95|1335
1595440800000|2020-07-22 18:00:00|1864.8|1864.3|1865.89|1865.39|1866.92|1866.3|1864.38|1863.79|1587
1595441100000|2020-07-22 18:05:00|1865.92|1865.42|1865.58|1865.08|1866.24|1865.65|1864.07|1863.53|1208
1595441400000|2020-07-22 18:10:00|1865.6|1865.1|1865.23|1864.43|1865.94|1865.32|1864.69|1864.07|1248
1595441700000|2020-07-22 18:15:00|1865.24|1864.44|1865.23|1864.73|1865.61|1865.07|1864.65|1864.04|1259
1595442000000|2020-07-22 18:20:00|1865.22|1864.72|1865.15|1864.65|1865.58|1864.96|1864.83|1864.25|1080
1595442300000|2020-07-22 18:25:00|1865.12|1864.62|1865.42|1864.62|1865.5|1864.83|1864.73|1864.16|1027
1595442600000|2020-07-22 18:30:00|1865.39|1864.59|1864.56|1864.06|1865.45|1864.77|1863.79|1863.2|1061
1595442900000|2020-07-22 18:35:00|1864.71|1863.91|1865.76|1864.96|1865.91|1865.33|1863.37|1862.75|1182
1595443200000|2020-07-22 18:40:00|1865.75|1864.95|1865.31|1864.81|1866.09|1865.47|1864.83|1864.24|1071
1595443500000|2020-07-22 18:45:00|1865.3|1864.8|1866.31|1865.81|1866.48|1865.85|1865.29|1864.79|1070
1595443800000|2020-07-22 18:50:00|1866.33|1865.83|1867.13|1866.33|1867.22|1866.53|1865.83|1865.22|1318
1595444100000|2020-07-22 18:55:00|1867.15|1866.35|1866.96|1866.46|1867.68|1867.1|1866.6|1866.04|1193
1595444400000|2020-07-22 19:00:00|1867.13|1866.33|1866.52|1866.02|1867.37|1866.79|1866.49|1865.79|1113
1595444700000|2020-07-22 19:05:00|1866.53|1866.03|1866.18|1865.68|1866.65|1866.15|1865.62|1865.12|963
1595445000000|2020-07-22 19:10:00|1866.14|1865.64|1867.6|1866.8|1868.07|1867.46|1866.11|1865.51|1212
1595445300000|2020-07-22 19:15:00|1867.61|1866.81|1866.87|1866.37|1868.2|1867.56|1866.74|1865.96|1132
1595445600000|2020-07-22 19:20:00|1867.04|1866.24|1867.38|1866.88|1867.63|1867.07|1866.66|1866.07|1079
1595445900000|2020-07-22 19:25:00|1867.39|1866.89|1867.3|1866.8|1867.68|1866.96|1866.86|1866.26|1070
1595446200000|2020-07-22 19:30:00|1867.47|1866.67|1868.57|1868.07|1868.75|1868.15|1867.21|1866.67|1230
1595446500000|2020-07-22 19:35:00|1868.53|1868.03|1868.27|1867.77|1869.09|1868.58|1867.72|1867.17|1336
1595446800000|2020-07-22 19:40:00|1868.28|1867.78|1869.68|1868.88|1869.78|1869.15|1868.16|1867.55|1331
1595447100000|2020-07-22 19:45:00|1869.45|1868.65|1869.04|1868.54|1869.84|1869.18|1867.59|1867|1412
1595447400000|2020-07-22 19:50:00|1868.98|1868.48|1869.77|1869.27|1869.99|1869.49|1868.73|1868.23|1450
1595447700000|2020-07-22 19:55:00|1869.72|1869.22|1868.75|1868.25|1871.06|1870.26|1867.69|1867.01|1750
1595448000000|2020-07-22 20:00:00|1868.77|1868.27|1868.27|1867.77|1869.43|1868.8|1868.11|1867.51|783
1595448300000|2020-07-22 20:05:00|1868.2|1867.7|1868.3|1867.8|1868.63|1868.03|1867.66|1867.14|511
1595448600000|2020-07-22 20:10:00|1868.26|1867.76|1868.81|1868.31|1869.17|1868.64|1868.12|1867.48|476
1595448900000|2020-07-22 20:15:00|1868.86|1868.36|1868.77|1867.97|1869.22|1868.62|1868.55|1867.86|348
1595449200000|2020-07-22 20:20:00|1868.75|1867.95|1868.58|1867.78|1869.21|1868.59|1868.31|1867.74|310
1595449500000|2020-07-22 20:25:00|1868.43|1867.93|1869.63|1869.13|1869.77|1869.18|1868.31|1867.56|420
1595449800000|2020-07-22 20:30:00|1869.61|1869.11|1870.75|1869.95|1870.83|1870.03|1868.89|1868.25|494
1595450100000|2020-07-22 20:35:00|1870.71|1869.91|1871.26|1870.76|1871.44|1870.8|1870.35|1869.66|425
1595450400000|2020-07-22 20:40:00|1871.41|1870.61|1871.94|1871.14|1872.25|1871.57|1870.96|1870.38|570
1595450700000|2020-07-22 20:45:00|1871.93|1871.13|1872.27|1871.77|1872.5|1871.81|1871.09|1870.29|514
1595451000000|2020-07-22 20:50:00|1872.31|1871.81|1872.13|1871.33|1872.58|1872.03|1870.99|1870.19|491
1595451300000|2020-07-22 20:55:00|1871.98|1871.18|1871.91|1871.11|1872.89|1872.09|1871.86|1871.06|515
1595455200000|2020-07-22 22:00:00|1871.66|1870.86|1874.1|1873.3|1877.09|1874.1|1871.35|1868.8|492
1595455500000|2020-07-22 22:05:00|1874.05|1873.25|1875.4|1871.1|1877.18|1874.32|1873.6|1869.97|623
1595455800000|2020-07-22 22:10:00|1875.36|1871.23|1873.42|1872.62|1876.28|1873.66|1872.42|1869.4|606
1595456100000|2020-07-22 22:15:00|1873.55|1872.75|1874.45|1873.65|1874.92|1874.17|1872.93|1872.13|871
1595456400000|2020-07-22 22:20:00|1874.49|1873.69|1873.62|1873.12|1874.82|1874.16|1873.54|1872.9|775
1595456700000|2020-07-22 22:25:00|1873.67|1872.87|1873.13|1872.33|1873.74|1873.2|1872.78|1872.11|805
1595457000000|2020-07-22 22:30:00|1873.22|1872.42|1870.18|1869.38|1873.22|1872.42|1869.83|1869.19|979
1595457300000|2020-07-22 22:35:00|1870.02|1869.52|1870.45|1869.95|1870.9|1870.22|1869.35|1868.85|861
1595457600000|2020-07-22 22:40:00|1870.42|1869.92|1869.94|1869.14|1870.87|1870.16|1869.53|1868.73|718
1595457900000|2020-07-22 22:45:00|1870|1869.2|1869.43|1868.63|1870.34|1869.64|1869.19|1868.54|645
1595458200000|2020-07-22 22:50:00|1869.45|1868.65|1868.83|1868.33|1869.57|1868.88|1868.19|1867.39|593
1595458500000|2020-07-22 22:55:00|1868.81|1868.31|1869.44|1868.94|1869.63|1869.02|1868.74|1868.21|408
1595458800000|2020-07-22 23:00:00|1869.54|1869.04|1870.16|1869.66|1870.44|1869.8|1869.36|1868.7|571
1595459100000|2020-07-22 23:05:00|1870.18|1869.68|1870.17|1869.67|1870.47|1869.87|1869.98|1869.43|387
1595459400000|2020-07-22 23:10:00|1870.31|1869.81|1869.7|1869.2|1870.52|1869.86|1869.39|1868.67|446
1595459700000|2020-07-22 23:15:00|1869.73|1869.23|1868.9|1868.4|1869.89|1869.32|1868.42|1867.75|622
1595460000000|2020-07-22 23:20:00|1868.88|1868.38|1869.48|1868.68|1869.71|1869.1|1868.56|1867.93|513
1595460300000|2020-07-22 23:25:00|1869.23|1868.73|1870.09|1869.59|1870.27|1869.59|1869.19|1868.52|476
1595460600000|2020-07-22 23:30:00|1870.1|1869.6|1869.89|1869.09|1870.21|1869.6|1869.38|1868.81|554
1595460900000|2020-07-22 23:35:00|1869.91|1869.11|1869.42|1868.62|1870.04|1869.44|1868.95|1868.34|437
1595461200000|2020-07-22 23:40:00|1869.43|1868.63|1869.44|1868.64|1869.69|1869.07|1868.74|1868.17|544
1595461500000|2020-07-22 23:45:00|1869.38|1868.58|1868.98|1868.48|1869.69|1869|1868.78|1868.19|618
1595461800000|2020-07-22 23:50:00|1869.01|1868.51|1869.68|1868.88|1869.76|1869.08|1868.89|1868.25|469
1595462100000|2020-07-22 23:55:00|1869.49|1868.99|1870.59|1869.79|1870.7|1870.18|1869.28|1868.78|609
1595462400000|2020-07-23 00:00:00|1870.61|1869.81|1874.22|1873.42|1874.28|1873.69|1870.4|1869.81|1120
1595462700000|2020-07-23 00:05:00|1874.18|1873.38|1876.92|1876.12|1877.18|1876.62|1873.95|1873.24|1153
1595463000000|2020-07-23 00:10:00|1876.93|1876.13|1874.83|1874.33|1876.99|1876.19|1874.56|1873.96|1007
1595463300000|2020-07-23 00:15:00|1875.05|1874.25|1872.27|1871.47|1875.08|1874.46|1871.74|1871.09|966
1595463600000|2020-07-23 00:20:00|1872.15|1871.65|1871.42|1870.92|1872.82|1872.07|1871.42|1870.84|690
1595463900000|2020-07-23 00:25:00|1871.44|1870.94|1870.64|1870.14|1871.9|1871.27|1870.21|1869.61|893
1595464200000|2020-07-23 00:30:00|1870.79|1869.99|1870.43|1869.63|1871.28|1870.64|1870.23|1869.58|715
1595464500000|2020-07-23 00:35:00|1870.42|1869.62|1871.87|1871.07|1872.04|1871.42|1869.47|1868.84|814
1595464800000|2020-07-23 00:40:00|1871.96|1871.16|1873.47|1872.67|1874.31|1873.66|1871.75|1870.96|838
1595465100000|2020-07-23 00:45:00|1873.53|1872.73|1874.1|1873.6|1874.49|1873.96|1872.94|1872.16|706
1595465400000|2020-07-23 00:50:00|1874.19|1873.69|1874.14|1873.34|1875.7|1875|1873.34|1872.59|988
1595465700000|2020-07-23 00:55:00|1874.19|1873.39|1873.42|1872.62|1874.24|1873.44|1872.97|1872.24|708
1595466000000|2020-07-23 01:00:00|1873.43|1872.63|1870.62|1869.82|1873.43|1872.63|1868.97|1868.17|1768
1595466300000|2020-07-23 01:05:00|1870.57|1869.77|1870.66|1869.86|1871.36|1870.56|1869.31|1868.69|1306
1595466600000|2020-07-23 01:10:00|1870.64|1869.84|1871.2|1870.7|1873.04|1872.43|1870.64|1869.84|1374
1595466900000|2020-07-23 01:15:00|1871.17|1870.67|1870.62|1870.12|1871.36|1870.82|1869.84|1869.22|1041
1595467200000|2020-07-23 01:20:00|1870.77|1869.97|1868.96|1868.16|1870.82|1870.17|1868.24|1867.74|1272
1595467500000|2020-07-23 01:25:00|1868.99|1868.19|1868.23|1867.43|1869.84|1869.04|1867.87|1867.24|1168
1595467800000|2020-07-23 01:30:00|1868.21|1867.41|1868.17|1867.67|1869.16|1868.44|1867.84|1867.19|1092
1595468100000|2020-07-23 01:35:00|1868.24|1867.74|1868.12|1867.62|1868.86|1868.16|1867.97|1867.3|903
1595468400000|2020-07-23 01:40:00|1868.27|1867.47|1867.26|1866.76|1868.54|1867.95|1866.99|1866.41|923
1595468700000|2020-07-23 01:45:00|1867.22|1866.72|1867.3|1866.5|1867.81|1867.17|1866.88|1866.21|813
1595469000000|2020-07-23 01:50:00|1867.12|1866.62|1868.15|1867.35|1868.37|1867.62|1866.95|1866.15|798
1595469300000|2020-07-23 01:55:00|1868.18|1867.38|1867.04|1866.24|1868.18|1867.46|1866.61|1865.94|689
1595469600000|2020-07-23 02:00:00|1867.03|1866.23|1865.93|1865.13|1867.26|1866.65|1865.78|1864.98|781
1595469900000|2020-07-23 02:05:00|1865.94|1865.14|1865.98|1865.18|1866.32|1865.66|1865.01|1864.21|1084
1595470200000|2020-07-23 02:10:00|1865.99|1865.19|1866.14|1865.34|1866.6|1866|1865.85|1865.12|647
1595470500000|2020-07-23 02:15:00|1866.16|1865.36|1866.77|1865.97|1867.2|1866.54|1865.97|1865.34|599
1595470800000|2020-07-23 02:20:00|1866.78|1865.98|1866.88|1866.08|1867.56|1866.85|1866.57|1865.84|563
1595471100000|2020-07-23 02:25:00|1866.64|1866.14|1866.41|1865.61|1866.74|1866.14|1865.98|1865.41|491
1595471400000|2020-07-23 02:30:00|1866.42|1865.62|1867.16|1866.66|1867.35|1866.69|1865.47|1864.67|973
1595471700000|2020-07-23 02:35:00|1867.14|1866.64|1866.67|1865.87|1867.31|1866.68|1866.24|1865.6|619
1595472000000|2020-07-23 02:40:00|1866.65|1865.85|1865.3|1864.5|1867.22|1866.61|1864.87|1864.28|846
1595472300000|2020-07-23 02:45:00|1865.39|1864.59|1865.68|1865.18|1866.12|1865.52|1864.07|1863.42|1627
1595472600000|2020-07-23 02:50:00|1865.83|1865.03|1865.69|1865.19|1866.04|1865.43|1865.1|1864.6|964
1595472900000|2020-07-23 02:55:00|1865.68|1865.18|1865.98|1865.48|1866.07|1865.57|1865.41|1864.76|624
1595473200000|2020-07-23 03:00:00|1866.11|1865.31|1866.61|1866.11|1867.06|1866.46|1865.81|1865.22|851
1595473500000|2020-07-23 03:05:00|1866.59|1866.09|1867.44|1866.94|1867.92|1867.21|1866.56|1865.93|865
1595473800000|2020-07-23 03:10:00|1867.6|1866.8|1867.97|1867.47|1868.35|1867.63|1867.26|1866.62|757
1595474100000|2020-07-23 03:15:00|1867.96|1867.46|1867.97|1867.17|1868.53|1867.89|1867.73|1867.13|621
1595474400000|2020-07-23 03:20:00|1867.98|1867.18|1866.93|1866.43|1868.19|1867.5|1866.87|1866.32|537
1595474700000|2020-07-23 03:25:00|1867.1|1866.3|1868.35|1867.85|1868.74|1868.01|1866.91|1866.3|609
1595475000000|2020-07-23 03:30:00|1868.3|1867.8|1868|1867.5|1868.72|1868.15|1867.85|1867.24|512
1595475300000|2020-07-23 03:35:00|1867.87|1867.37|1867.24|1866.44|1868.06|1867.48|1866.72|1866.07|561
1595475600000|2020-07-23 03:40:00|1867.25|1866.45|1868.21|1867.71|1868.59|1867.81|1867.12|1866.45|471
1595475900000|2020-07-23 03:45:00|1868.29|1867.79|1867.87|1867.37|1868.6|1867.95|1867.74|1867.09|301
1595476200000|2020-07-23 03:50:00|1867.92|1867.42|1868.71|1867.91|1868.9|1868.27|1867.89|1867.32|420
1595476500000|2020-07-23 03:55:00|1868.7|1867.9|1869.03|1868.23|1869.41|1868.61|1868.47|1867.87|515
1595476800000|2020-07-23 04:00:00|1869.05|1868.25|1869.23|1868.73|1869.42|1868.92|1868.74|1868.08|364
1595477100000|2020-07-23 04:05:00|1869.3|1868.8|1869.24|1868.74|1869.66|1868.97|1869.22|1868.67|348
1595477400000|2020-07-23 04:10:00|1869.46|1868.66|1868.83|1868.33|1869.46|1868.78|1868.28|1867.71|371
1595477700000|2020-07-23 04:15:00|1868.87|1868.37|1868.77|1868.27|1869.53|1868.91|1868.68|1868.1|349
1595478000000|2020-07-23 04:20:00|1868.75|1868.25|1869.21|1868.71|1869.4|1868.8|1868.72|1868.1|363
1595478300000|2020-07-23 04:25:00|1869.19|1868.69|1870.27|1869.47|1870.52|1869.96|1869.11|1868.61|723
1595478600000|2020-07-23 04:30:00|1870.13|1869.63|1869.76|1868.96|1871.18|1870.54|1869.31|1868.7|919
1595478900000|2020-07-23 04:35:00|1869.75|1868.95|1869.23|1868.73|1869.86|1869.18|1868.79|1868.2|611
1595479200000|2020-07-23 04:40:00|1869.18|1868.68|1868.69|1867.89|1869.38|1868.73|1868.25|1867.72|534
1595479500000|2020-07-23 04:45:00|1868.67|1867.87|1869.11|1868.61|1869.35|1868.73|1868.43|1867.85|555
1595479800000|2020-07-23 04:50:00|1869.07|1868.57|1868.89|1868.09|1869.45|1868.83|1868.33|1867.71|438
1595480100000|2020-07-23 04:55:00|1868.73|1868.23|1869.01|1868.21|1869.25|1868.59|1868.08|1867.58|539
1595480400000|2020-07-23 05:00:00|1868.99|1868.19|1869.09|1868.59|1869.68|1869.07|1868.51|1867.92|574
1595480700000|2020-07-23 05:05:00|1869.08|1868.58|1869.23|1868.43|1869.69|1868.98|1868.95|1868.2|443
1595481000000|2020-07-23 05:10:00|1869.26|1868.46|1870.07|1869.57|1870.67|1870.17|1869.17|1868.46|585
1595481300000|2020-07-23 05:15:00|1870.06|1869.56|1870.5|1870|1871.01|1870.51|1870.06|1869.46|651
1595481600000|2020-07-23 05:20:00|1870.66|1869.86|1870.7|1870.2|1871.4|1870.74|1870.35|1869.83|580
1595481900000|2020-07-23 05:25:00|1870.84|1870.04|1870.46|1869.66|1871.12|1870.46|1870.06|1869.53|478
1595482200000|2020-07-23 05:30:00|1870.36|1869.86|1870.29|1869.49|1871.54|1870.83|1869.94|1869.3|1113
1595482500000|2020-07-23 05:35:00|1870.28|1869.48|1868.86|1868.36|1870.62|1869.9|1868.36|1867.73|960
1595482800000|2020-07-23 05:40:00|1868.85|1868.35|1868.9|1868.1|1869.21|1868.6|1868.34|1867.68|947
1595483100000|2020-07-23 05:45:00|1868.88|1868.08|1868.98|1868.48|1869.5|1868.76|1868.58|1867.93|729
1595483400000|2020-07-23 05:50:00|1869.15|1868.35|1869.79|1868.99|1869.92|1869.23|1868.57|1868.03|600
1595483700000|2020-07-23 05:55:00|1869.8|1869|1869.94|1869.14|1870.21|1869.71|1869.1|1868.42|593
1595484000000|2020-07-23 06:00:00|1869.97|1869.17|1872.66|1871.86|1872.74|1871.94|1869.75|1869.08|1032
1595484300000|2020-07-23 06:05:00|1872.63|1871.83|1873.62|1873.12|1873.81|1873.14|1871.91|1871.23|1402
1595484600000|2020-07-23 06:10:00|1873.59|1873.09|1872.83|1872.33|1874.3|1873.65|1872.03|1871.38|1390
1595484900000|2020-07-23 06:15:00|1872.88|1872.38|1873.92|1873.42|1874.39|1873.73|1872.81|1872.16|1328
1595485200000|2020-07-23 06:20:00|1873.87|1873.37|1874.84|1874.34|1875.01|1874.46|1873.33|1872.83|1364
1595485500000|2020-07-23 06:25:00|1874.85|1874.35|1874.02|1873.52|1875.08|1874.54|1873.32|1872.69|1300
1595485800000|2020-07-23 06:30:00|1874.04|1873.54|1874.65|1874.15|1875.33|1874.64|1873.85|1873.35|1039
1595486100000|2020-07-23 06:35:00|1874.64|1874.14|1875.08|1874.58|1875.27|1874.73|1874.26|1873.67|904
1595486400000|2020-07-23 06:40:00|1875.09|1874.59|1874.24|1873.74|1876.17|1875.61|1874.16|1873.64|1162
1595486700000|2020-07-23 06:45:00|1874.28|1873.78|1874.18|1873.68|1875.96|1875.29|1873.48|1872.76|1281
1595487000000|2020-07-23 06:50:00|1874.21|1873.71|1876.08|1875.28|1876.9|1876.26|1874.21|1873.62|1206
1595487300000|2020-07-23 06:55:00|1875.93|1875.43|1876.13|1875.33|1876.49|1875.83|1875.56|1875.01|1197
1595487600000|2020-07-23 07:00:00|1875.96|1875.46|1876.5|1876|1876.66|1876.08|1875.02|1874.44|1246
1595487900000|2020-07-23 07:05:00|1876.49|1875.99|1874.57|1874.07|1876.57|1875.99|1873.74|1873.12|1389
1595488200000|2020-07-23 07:10:00|1874.6|1874.1|1876.23|1875.73|1876.61|1876.11|1874.4|1873.75|1159
1595488500000|2020-07-23 07:15:00|1876.33|1875.53|1875.44|1874.94|1876.33|1875.69|1874.68|1874.18|1235
1595488800000|2020-07-23 07:20:00|1875.42|1874.92|1875.15|1874.65|1875.94|1875.29|1874.15|1873.64|1150
1595489100000|2020-07-23 07:25:00|1875.1|1874.6|1873.38|1872.88|1875.49|1874.97|1873.15|1872.59|1060
1595489400000|2020-07-23 07:30:00|1873.35|1872.85|1874.37|1873.87|1874.57|1873.98|1873.04|1872.43|1170
1595489700000|2020-07-23 07:35:00|1874.41|1873.91|1875.16|1874.66|1876.12|1875.51|1873.81|1873.29|1287
1595490000000|2020-07-23 07:40:00|1875.18|1874.68|1875.69|1875.19|1876.52|1875.94|1874.84|1874.3|963
1595490300000|2020-07-23 07:45:00|1875.68|1875.18|1874.68|1874.18|1876.23|1875.73|1874.65|1874.07|1065
1595490600000|2020-07-23 07:50:00|1874.7|1874.2|1875.03|1874.53|1875.69|1875.12|1874.37|1873.76|1085
1595490900000|2020-07-23 07:55:00|1875.02|1874.52|1876.35|1875.85|1876.52|1875.89|1875.02|1874.52|865
1595491200000|2020-07-23 08:00:00|1876.34|1875.84|1878.64|1878.14|1878.75|1878.18|1876.09|1875.53|1386
1595491500000|2020-07-23 08:05:00|1878.73|1878.23|1879.68|1878.88|1879.9|1879.25|1877.63|1877.13|1484
1595491800000|2020-07-23 08:10:00|1879.46|1878.96|1879|1878.5|1880.47|1879.97|1878.77|1878.19|1411
1595492100000|2020-07-23 08:15:00|1878.91|1878.41|1880.2|1879.7|1880.72|1880.18|1878.9|1878.4|1297
1595492400000|2020-07-23 08:20:00|1880.21|1879.71|1880.89|1880.39|1881.05|1880.43|1880|1879.46|899
1595492700000|2020-07-23 08:25:00|1880.91|1880.41|1881.65|1880.85|1882.37|1881.87|1880.64|1880.06|1208
1595493000000|2020-07-23 08:30:00|1881.47|1880.97|1884.5|1883.7|1884.64|1883.9|1881.39|1880.88|1279
1595493300000|2020-07-23 08:35:00|1884.46|1883.66|1885.67|1885.17|1885.99|1885.43|1884.1|1883.33|1466
1595493600000|2020-07-23 08:40:00|1885.66|1885.16|1888.07|1887.57|1889.21|1888.49|1885.62|1885.04|1675
1595493900000|2020-07-23 08:45:00|1888.09|1887.59|1885.18|1884.68|1888.56|1887.99|1884.63|1884.03|1543
1595494200000|2020-07-23 08:50:00|1885.19|1884.69|1884.38|1883.88|1885.94|1885.33|1883.89|1883.39|1283
1595494500000|2020-07-23 08:55:00|1884.32|1883.82|1882.77|1882.27|1885.07|1884.5|1882.09|1881.56|1501
1595494800000|2020-07-23 09:00:00|1882.73|1882.23|1880.28|1879.78|1882.96|1882.34|1880.14|1879.51|1620
1595495100000|2020-07-23 09:05:00|1880.31|1879.81|1883.21|1882.71|1883.49|1882.95|1880.01|1879.49|1372
1595495400000|2020-07-23 09:10:00|1883.22|1882.72|1883.45|1882.95|1883.96|1883.46|1882.96|1882.34|793
1595495700000|2020-07-23 09:15:00|1883.35|1882.85|1882.89|1882.39|1883.36|1882.86|1881.7|1881.11|947
1595496000000|2020-07-23 09:20:00|1882.88|1882.38|1881.87|1881.37|1883.12|1882.52|1881.71|1881.08|738
1595496300000|2020-07-23 09:25:00|1881.89|1881.39|1883.42|1882.92|1883.93|1883.41|1881.72|1881.11|922
1595496600000|2020-07-23 09:30:00|1883.55|1882.75|1882.96|1882.46|1883.55|1882.91|1882.11|1881.47|1035
1595496900000|2020-07-23 09:35:00|1882.98|1882.48|1883.35|1882.85|1883.62|1883.12|1882.91|1882.41|801
1595497200000|2020-07-23 09:40:00|1883.36|1882.86|1883.04|1882.54|1883.66|1883.07|1882.89|1882.31|651
1595497500000|2020-07-23 09:45:00|1883.03|1882.53|1883.05|1882.55|1883.67|1883.17|1882.4|1881.9|788
1595497800000|2020-07-23 09:50:00|1883.06|1882.56|1883.27|1882.77|1883.7|1883|1882.59|1882.09|683
1595498100000|2020-07-23 09:55:00|1883.28|1882.78|1882.96|1882.46|1883.54|1883.04|1882.82|1882.19|662
1595498400000|2020-07-23 10:00:00|1882.98|1882.48|1883.73|1883.23|1884.75|1884.25|1882.55|1882.05|1118
1595498700000|2020-07-23 10:05:00|1883.75|1883.25|1883.9|1883.4|1884.04|1883.48|1882.96|1882.44|933
1595499000000|2020-07-23 10:10:00|1883.89|1883.39|1883|1882.5|1883.94|1883.44|1882.7|1882.02|1018
1595499300000|2020-07-23 10:15:00|1883.02|1882.52|1882.3|1881.8|1883.22|1882.72|1882.15|1881.65|986
1595499600000|2020-07-23 10:20:00|1882.32|1881.82|1881.74|1881.24|1882.86|1882.36|1881.13|1880.63|877
1595499900000|2020-07-23 10:25:00|1881.72|1881.22|1881.23|1880.73|1882.22|1881.72|1881.18|1880.57|865
1595500200000|2020-07-23 10:30:00|1881.21|1880.71|1882.22|1881.72|1882.49|1881.89|1881.17|1880.56|968
1595500500000|2020-07-23 10:35:00|1882.21|1881.71|1881.16|1880.66|1882.38|1881.88|1880.99|1880.36|974
1595500800000|2020-07-23 10:40:00|1881.15|1880.65|1882.79|1882.29|1882.99|1882.41|1880.73|1880.23|1021
1595501100000|2020-07-23 10:45:00|1882.78|1882.28|1883.43|1882.93|1884.01|1883.36|1882.27|1881.77|994
1595501400000|2020-07-23 10:50:00|1883.47|1882.97|1882.29|1881.79|1883.79|1883.19|1882.1|1881.6|939
1595501700000|2020-07-23 10:55:00|1882.32|1881.82|1882.7|1882.2|1883.46|1882.89|1881.6|1881.1|1196
1595502000000|2020-07-23 11:00:00|1882.71|1882.21|1882.3|1881.5|1882.82|1882.21|1881.55|1880.94|1254
1595502300000|2020-07-23 11:05:00|1882.15|1881.65|1881.33|1880.83|1882.2|1881.65|1880.64|1880.02|1112
1595502600000|2020-07-23 11:10:00|1881.39|1880.89|1881.56|1881.06|1882.69|1882.08|1880.87|1880.34|1118
1595502900000|2020-07-23 11:15:00|1881.58|1881.08|1882.21|1881.71|1883.01|1882.4|1881.53|1880.93|1249
1595503200000|2020-07-23 11:20:00|1882.23|1881.73|1880.62|1880.12|1883|1882.38|1880.11|1879.61|1125
1595503500000|2020-07-23 11:25:00|1880.68|1880.18|1876.42|1875.92|1880.68|1880.18|1875.88|1875.38|1691
1595503800000|2020-07-23 11:30:00|1876.49|1875.99|1879.16|1878.66|1879.4|1878.81|1876.46|1875.96|1508
1595504100000|2020-07-23 11:35:00|1879.15|1878.65|1881.01|1880.21|1881.15|1880.54|1878.55|1878.05|1355
1595504400000|2020-07-23 11:40:00|1880.83|1880.33|1878.65|1878.15|1880.94|1880.44|1878.51|1877.97|1317
1595504700000|2020-07-23 11:45:00|1878.7|1878.2|1877.28|1876.78|1879.56|1878.95|1876.91|1876.41|1305
1595505000000|2020-07-23 11:50:00|1877.43|1876.63|1878.03|1877.53|1878.79|1878.25|1876.27|1875.67|1480
1595505300000|2020-07-23 11:55:00|1878.02|1877.52|1878.54|1878.04|1879.48|1878.98|1877.76|1877.23|1182
1595505600000|2020-07-23 12:00:00|1878.55|1878.05|1876.74|1875.94|1878.61|1878.05|1875.04|1874.52|1714
1595505900000|2020-07-23 12:05:00|1876.75|1875.95|1874.06|1873.26|1877.32|1876.67|1873.9|1873.26|1378
1595506200000|2020-07-23 12:10:00|1874|1873.2|1875.79|1874.99|1875.89|1875.09|1873.09|1872.35|1705
1595506500000|2020-07-23 12:15:00|1875.81|1875.01|1875.34|1874.84|1876.56|1875.99|1874.56|1873.86|1514
1595506800000|2020-07-23 12:20:00|1875.37|1874.87|1877.82|1877.02|1878.44|1877.91|1873.73|1873.23|1739
1595507100000|2020-07-23 12:25:00|1877.89|1877.09|1878.87|1878.07|1879.53|1878.86|1875.19|1874.39|1751
1595507400000|2020-07-23 12:30:00|1878.82|1878.02|1877.07|1876.57|1880.6|1879.93|1875.9|1875.1|1910
1595507700000|2020-07-23 12:35:00|1877.09|1876.59|1877.34|1876.54|1878.4|1877.89|1876.68|1876.05|1626
1595508000000|2020-07-23 12:40:00|1877.33|1876.53|1877.87|1877.07|1878.67|1878.06|1876.61|1875.93|1480
1595508300000|2020-07-23 12:45:00|1877.78|1877.28|1877.77|1876.97|1878.15|1877.6|1876.64|1876.14|1394
1595508600000|2020-07-23 12:50:00|1877.65|1877.15|1874.35|1873.85|1877.88|1877.28|1873.74|1873.15|1511
1595508900000|2020-07-23 12:55:00|1874.36|1873.86|1872.42|1871.92|1875.1|1874.54|1872.2|1871.7|1908
1595509200000|2020-07-23 13:00:00|1872.44|1871.94|1872.1|1871.6|1875.21|1874.41|1870.88|1870.38|1951
1595509500000|2020-07-23 13:05:00|1872.01|1871.51|1872.36|1871.86|1873.68|1873.18|1871.22|1870.72|1786
1595509800000|2020-07-23 13:10:00|1872.39|1871.89|1872.76|1872.26|1873.52|1872.96|1871.46|1870.89|1545
1595510100000|2020-07-23 13:15:00|1872.77|1872.27|1874.24|1873.74|1875.33|1874.83|1872.42|1871.92|1505
1595510400000|2020-07-23 13:20:00|1874.28|1873.78|1874.44|1873.94|1875.41|1874.79|1873.52|1872.89|1292
1595510700000|2020-07-23 13:25:00|1874.42|1873.92|1875.63|1875.13|1875.65|1875.15|1872.94|1872.34|1345
1595511000000|2020-07-23 13:30:00|1875.7|1875.2|1871.47|1870.97|1875.7|1875.2|1871.08|1870.38|1940
1595511300000|2020-07-23 13:35:00|1871.46|1870.96|1871.87|1871.37|1872.19|1871.53|1870.33|1869.55|1963
1595511600000|2020-07-23 13:40:00|1871.89|1871.39|1873.53|1873.03|1874.45|1873.91|1871.73|1871.15|1772
1595511900000|2020-07-23 13:45:00|1873.54|1873.04|1876.01|1875.51|1876.33|1875.72|1873.1|1872.48|1854
1595512200000|2020-07-23 13:50:00|1876.09|1875.59|1879.1|1878.6|1880.28|1879.78|1875.62|1874.92|1916
1595512500000|2020-07-23 13:55:00|1879.26|1878.46|1881.85|1881.05|1881.94|1881.27|1878.91|1878.32|1851
1595512800000|2020-07-23 14:00:00|1881.83|1881.03|1879.35|1878.85|1882.29|1881.49|1878.04|1877.49|1860
1595513100000|2020-07-23 14:05:00|1879.38|1878.88|1878.81|1878.31|1880.08|1879.42|1878.24|1877.64|1762
1595513400000|2020-07-23 14:10:00|1878.8|1878.3|1879.61|1879.11|1881.16|1880.54|1878.33|1877.83|1831
1595513700000|2020-07-23 14:15:00|1879.58|1879.08|1879.39|1878.89|1881.18|1880.6|1879.28|1878.78|1563
1595514000000|2020-07-23 14:20:00|1879.37|1878.87|1879.8|1879.3|1880.64|1879.96|1878.69|1878.06|1706
1595514300000|2020-07-23 14:25:00|1879.83|1879.33|1883.91|1883.41|1884.18|1883.44|1879.63|1879.09|1752
1595514600000|2020-07-23 14:30:00|1883.85|1883.35|1884.85|1884.35|1885.47|1884.91|1883.85|1883.35|1752
1595514900000|2020-07-23 14:35:00|1884.82|1884.32|1888.13|1887.63|1888.13|1887.63|1884.22|1883.64|1864
1595515200000|2020-07-23 14:40:00|1888.05|1887.55|1886.93|1886.43|1890.06|1889.48|1884.54|1884|1956
1595515500000|2020-07-23 14:45:00|1886.91|1886.41|1885.84|1885.34|1887.83|1887.3|1885.5|1885|1772
1595515800000|2020-07-23 14:50:00|1885.87|1885.37|1885.58|1885.08|1886.17|1885.67|1885.02|1884.47|1691
1595516100000|2020-07-23 14:55:00|1885.56|1885.06|1886.59|1886.09|1887.8|1887.23|1885.47|1884.94|1842
1595516400000|2020-07-23 15:00:00|1886.62|1886.12|1885.35|1884.85|1886.98|1886.38|1885.18|1884.6|1793
1595516700000|2020-07-23 15:05:00|1885.65|1884.88|1887.35|1886.85|1887.35|1886.85|1884.79|1884.29|1761
1595517000000|2020-07-23 15:10:00|1887.48|1886.68|1888.06|1887.56|1888.58|1888.06|1886.79|1886.27|1888
1595517300000|2020-07-23 15:15:00|1888.03|1887.53|1890.82|1890.32|1892.2|1891.58|1887.45|1886.95|1894
1595517600000|2020-07-23 15:20:00|1890.83|1890.33|1890.36|1889.86|1890.96|1890.41|1890.15|1889.54|1533
1595517900000|2020-07-23 15:25:00|1890.43|1889.93|1894.1|1893.6|1894.39|1893.87|1890.35|1889.74|1919
1595518200000|2020-07-23 15:30:00|1894.09|1893.59|1894.63|1894.13|1895.36|1894.86|1892.97|1892.41|1909
1595518500000|2020-07-23 15:35:00|1894.61|1894.11|1897.34|1896.84|1898.11|1897.61|1893.95|1893.43|1918
1595518800000|2020-07-23 15:40:00|1897.35|1896.85|1895.62|1895.12|1897.89|1897.39|1895.49|1894.92|1850
1595519100000|2020-07-23 15:45:00|1895.64|1895.14|1897.98|1897.48|1898.23|1897.63|1895.47|1894.86|1869
1595519400000|2020-07-23 15:50:00|1898.03|1897.53|1897.34|1896.84|1898.42|1897.83|1896.27|1895.62|1808
1595519700000|2020-07-23 15:55:00|1897.41|1896.91|1896.97|1896.47|1898.75|1898.11|1896.1|1895.52|1910
1595520000000|2020-07-23 16:00:00|1897.08|1896.28|1893.22|1892.72|1897.18|1896.68|1892.13|1891.52|2051
1595520300000|2020-07-23 16:05:00|1893.19|1892.69|1891.7|1891.2|1893.92|1893.28|1891.64|1890.98|1961
1595520600000|2020-07-23 16:10:00|1891.67|1891.17|1893.39|1892.89|1893.44|1892.94|1890.93|1890.34|1837
1595520900000|2020-07-23 16:15:00|1893.34|1892.84|1892.31|1891.81|1893.57|1893.07|1891.95|1891.32|1519
1595521200000|2020-07-23 16:20:00|1892.3|1891.8|1893.94|1893.44|1894.71|1894.21|1892.25|1891.75|1692
1595521500000|2020-07-23 16:25:00|1893.98|1893.48|1895.24|1894.74|1895.66|1895.16|1893.81|1893.11|1528
1595521800000|2020-07-23 16:30:00|1895.2|1894.7|1894.28|1893.78|1895.33|1894.83|1894.16|1893.65|1481
1595522100000|2020-07-23 16:35:00|1894.27|1893.77|1894.64|1894.14|1894.93|1894.43|1892.94|1892.44|1604
1595522400000|2020-07-23 16:40:00|1894.53|1894.03|1894.26|1893.76|1895.55|1895.05|1894.16|1893.58|1377
1595522700000|2020-07-23 16:45:00|1894.24|1893.74|1894.18|1893.68|1894.79|1894.2|1893.76|1893.2|1346
1595523000000|2020-07-23 16:50:00|1894.19|1893.69|1891.75|1891.25|1894.97|1894.46|1891.38|1890.71|1507
1595523300000|2020-07-23 16:55:00|1891.58|1891.08|1894.02|1893.52|1894.39|1893.89|1891.1|1890.48|1711
1595523600000|2020-07-23 17:00:00|1894.03|1893.53|1894.75|1894.25|1895.29|1894.68|1893.52|1892.87|1368
1595523900000|2020-07-23 17:05:00|1894.76|1894.26|1893.55|1893.05|1895.17|1894.53|1893.35|1892.7|1343
1595524200000|2020-07-23 17:10:00|1893.57|1893.07|1893.35|1892.85|1894.07|1893.52|1892.35|1891.71|1399
1595524500000|2020-07-23 17:15:00|1893.36|1892.86|1892.6|1891.8|1893.55|1893.03|1891.56|1890.98|1250
1595524800000|2020-07-23 17:20:00|1892.45|1891.95|1891.96|1891.46|1892.84|1892.22|1891.75|1891.1|1270
1595525100000|2020-07-23 17:25:00|1891.94|1891.44|1891.87|1891.07|1893.27|1892.7|1891.57|1891.07|1298
1595525400000|2020-07-23 17:30:00|1891.9|1891.1|1889.66|1889.16|1891.99|1891.45|1889.08|1888.43|1524
1595525700000|2020-07-23 17:35:00|1889.71|1889.21|1890.44|1889.94|1890.97|1890.36|1889.43|1888.81|1479
1595526000000|2020-07-23 17:40:00|1890.45|1889.95|1888.42|1887.92|1890.63|1890.07|1888.03|1887.53|1698
1595526300000|2020-07-23 17:45:00|1888.39|1887.89|1887.19|1886.69|1888.65|1888.15|1887.04|1886.44|1598
1595526600000|2020-07-23 17:50:00|1887.13|1886.63|1886.89|1886.39|1887.79|1887.18|1886.16|1885.62|1704
1595526900000|2020-07-23 17:55:00|1886.95|1886.45|1888.89|1888.39|1889.62|1888.96|1885.48|1884.98|1831
1595527200000|2020-07-23 18:00:00|1888.9|1888.4|1887.69|1887.19|1890.05|1889.46|1887.66|1887.12|1715
1595527500000|2020-07-23 18:05:00|1887.7|1887.2|1885.39|1884.89|1888.51|1887.9|1884.68|1884.04|1752
1595527800000|2020-07-23 18:10:00|1885.42|1884.92|1881.4|1880.9|1886.28|1885.72|1880.98|1880.4|1925
1595528100000|2020-07-23 18:15:00|1881.35|1880.85|1882.06|1881.56|1883.29|1882.49|1879.51|1878.87|2073
1595528400000|2020-07-23 18:20:00|1882.08|1881.58|1883.35|1882.55|1883.67|1883.03|1880.45|1879.7|1871
1595528700000|2020-07-23 18:25:00|1883.22|1882.72|1885.61|1885.11|1885.92|1885.32|1883.18|1882.68|1802
1595529000000|2020-07-23 18:30:00|1885.76|1884.96|1887.22|1886.72|1887.22|1886.72|1883.56|1882.97|1652
1595529300000|2020-07-23 18:35:00|1887.2|1886.7|1885.81|1885.31|1887.93|1887.22|1885.77|1885.21|1543
1595529600000|2020-07-23 18:40:00|1885.8|1885.3|1887.54|1886.74|1887.66|1887.05|1885.74|1885.24|1634
1595529900000|2020-07-23 18:45:00|1887.42|1886.92|1887.14|1886.64|1887.49|1886.98|1885.22|1884.62|1636
1595530200000|2020-07-23 18:50:00|1887.15|1886.65|1889.47|1888.97|1889.69|1889.17|1886.77|1886.23|1370
1595530500000|2020-07-23 18:55:00|1889.53|1889.03|1889.29|1888.79|1889.81|1889.31|1887.59|1887.09|1540
1595530800000|2020-07-23 19:00:00|1889.32|1888.82|1888.06|1887.56|1890.27|1889.6|1887.57|1886.92|1509
1595531100000|2020-07-23 19:05:00|1888.1|1887.6|1887.7|1887.2|1889.14|1888.52|1887.35|1886.83|1614
1595531400000|2020-07-23 19:10:00|1887.69|1887.19|1887.31|1886.81|1888.31|1887.67|1886.59|1885.95|1617
1595531700000|2020-07-23 19:15:00|1887.47|1886.67|1887.29|1886.79|1887.98|1887.46|1886.49|1885.89|1553
1595532000000|2020-07-23 19:20:00|1887.3|1886.8|1886.36|1885.86|1888.69|1888.19|1886.36|1885.85|1475
1595532300000|2020-07-23 19:25:00|1886.25|1885.75|1885.45|1884.95|1886.57|1885.95|1884.82|1884.32|1533
1595532600000|2020-07-23 19:30:00|1885.44|1884.94|1886.16|1885.66|1886.53|1885.97|1884.13|1883.63|1622
1595532900000|2020-07-23 19:35:00|1886.08|1885.58|1887.27|1886.77|1887.54|1887|1884.96|1884.46|1473
1595533200000|2020-07-23 19:40:00|1887.28|1886.78|1886.78|1886.28|1888.12|1887.59|1886.6|1886.04|1283
1595533500000|2020-07-23 19:45:00|1887.04|1886.24|1887.57|1887.07|1888.14|1887.56|1886.71|1886.21|1175
1595533800000|2020-07-23 19:50:00|1887.58|1887.08|1885.6|1884.8|1887.58|1887.08|1885.02|1884.46|1302
1595534100000|2020-07-23 19:55:00|1885.56|1884.76|1886.44|1885.94|1886.77|1886.13|1885.36|1884.76|1259
1595534400000|2020-07-23 20:00:00|1886.73|1886.23|1886.45|1885.65|1887.3|1886.68|1886.11|1885.57|572
1595534700000|2020-07-23 20:05:00|1886.47|1885.67|1885.69|1885.19|1886.47|1885.87|1885.44|1884.78|472
1595535000000|2020-07-23 20:10:00|1885.66|1885.16|1884.81|1884.31|1886.24|1885.59|1884.4|1883.77|581
1595535300000|2020-07-23 20:15:00|1884.82|1884.32|1883.51|1883.01|1884.89|1884.32|1882.85|1882.3|728
1595535600000|2020-07-23 20:20:00|1883.47|1882.97|1884.83|1884.33|1885.12|1884.49|1883.44|1882.92|352
1595535900000|2020-07-23 20:25:00|1884.84|1884.34|1885.15|1884.65|1885.29|1884.79|1884.69|1884.13|328
1595536200000|2020-07-23 20:30:00|1885.18|1884.68|1886.14|1885.64|1886.77|1886.14|1885.18|1884.68|431
1595536500000|2020-07-23 20:35:00|1886.15|1885.65|1886.8|1886.3|1887.01|1886.47|1885.99|1885.49|455
1595536800000|2020-07-23 20:40:00|1886.79|1886.29|1886.6|1886.1|1887.15|1886.65|1886.51|1885.86|398
1595537100000|2020-07-23 20:45:00|1886.63|1886.13|1886.02|1885.22|1886.78|1886.2|1885.64|1884.84|449
1595537400000|2020-07-23 20:50:00|1886.06|1885.26|1886.74|1885.94|1886.9|1886.1|1885.59|1884.79|397
1595537700000|2020-07-23 20:55:00|1886.73|1885.93|1888.08|1887.28|1888.73|1887.93|1886.48|1885.68|472
1595541600000|2020-07-23 22:00:00|1886.62|1885.82|1890.41|1889.61|1890.83|1890.03|1886.33|1885.53|759
1595541900000|2020-07-23 22:05:00|1890.37|1889.57|1890.28|1889.48|1891.06|1890.26|1890.08|1889.28|702
1595542200000|2020-07-23 22:10:00|1889.85|1889.05|1887.36|1886.56|1890.78|1889.98|1886.47|1885.67|739
1595542500000|2020-07-23 22:15:00|1887.37|1886.57|1888.08|1887.28|1888.64|1887.84|1887.36|1886.56|612
1595542800000|2020-07-23 22:20:00|1887.95|1887.15|1887.04|1886.24|1888.29|1887.49|1886.84|1886.04|535
1595543100000|2020-07-23 22:25:00|1887.16|1886.36|1887.03|1886.23|1887.17|1886.37|1886.14|1885.34|438
1595543400000|2020-07-23 22:30:00|1886.87|1886.07|1886.74|1885.94|1887.41|1886.61|1886.34|1885.54|400
1595543700000|2020-07-23 22:35:00|1886.72|1885.92|1887.65|1886.85|1887.82|1887.02|1886.36|1885.56|525
1595544000000|2020-07-23 22:40:00|1887.52|1886.72|1887.4|1886.6|1887.95|1887.15|1887.06|1886.26|382
1595544300000|2020-07-23 22:45:00|1887.41|1886.61|1887.96|1887.16|1888.01|1887.21|1887.28|1886.48|304
1595544600000|2020-07-23 22:50:00|1887.89|1887.09|1888.46|1887.96|1888.8|1888.16|1887.8|1887|446
1595544900000|2020-07-23 22:55:00|1888.61|1887.81|1888.8|1888|1888.88|1888.16|1888.07|1887.3|391
1595545200000|2020-07-23 23:00:00|1888.43|1887.93|1888.17|1887.37|1889.07|1888.3|1887.85|1887.05|425
1595545500000|2020-07-23 23:05:00|1888.15|1887.35|1888.12|1887.32|1888.28|1887.48|1887.85|1887.05|367
1595545800000|2020-07-23 23:10:00|1887.95|1887.15|1887.53|1886.73|1888.19|1887.39|1887.33|1886.56|438
1595546100000|2020-07-23 23:15:00|1887.51|1886.71|1887.39|1886.89|1887.92|1887.32|1887.33|1886.62|475
1595546400000|2020-07-23 23:20:00|1887.41|1886.91|1887.64|1887.14|1887.97|1887.31|1887.36|1886.73|340
1595546700000|2020-07-23 23:25:00|1887.84|1887.04|1887.61|1886.81|1888.02|1887.37|1887.2|1886.4|278
1595547000000|2020-07-23 23:30:00|1887.64|1886.84|1887.58|1886.78|1887.73|1887.03|1887.21|1886.51|282
1595547300000|2020-07-23 23:35:00|1887.43|1886.93|1887.33|1886.83|1887.67|1887.06|1887.16|1886.49|235
1595547600000|2020-07-23 23:40:00|1887.38|1886.88|1887.42|1886.92|1887.62|1886.95|1887.09|1886.44|250
1595547900000|2020-07-23 23:45:00|1887.43|1886.93|1887.47|1886.97|1887.73|1887.16|1887.29|1886.67|230
1595548200000|2020-07-23 23:50:00|1887.65|1886.85|1886.06|1885.56|1887.73|1887.06|1885.69|1884.95|574
1595548500000|2020-07-23 23:55:00|1886.21|1885.41|1886.05|1885.55|1886.71|1886.03|1884.54|1883.88|801
1595548800000|2020-07-24 00:00:00|1885.92|1885.42|1883.7|1883.2|1886.42|1885.92|1881.92|1881.12|1068
1595549100000|2020-07-24 00:05:00|1883.79|1883.29|1884.36|1883.86|1884.82|1884.17|1883.54|1882.94|669
1595549400000|2020-07-24 00:10:00|1884.62|1883.82|1884.41|1883.61|1884.91|1884.22|1883.94|1883.34|595
1595549700000|2020-07-24 00:15:00|1884.28|1883.78|1885.7|1885.2|1885.99|1885.35|1883.96|1883.37|665
1595550000000|2020-07-24 00:20:00|1885.71|1885.21|1886.18|1885.38|1886.55|1886.04|1885.58|1884.78|864
1595550300000|2020-07-24 00:25:00|1886.28|1885.48|1886.45|1885.65|1886.77|1886.14|1885.83|1885.03|572
1595550600000|2020-07-24 00:30:00|1886.5|1885.7|1885.87|1885.07|1886.85|1886.16|1885.53|1884.73|634
1595550900000|2020-07-24 00:35:00|1885.88|1885.08|1886.11|1885.31|1886.7|1886.16|1885.7|1885.08|450
1595551200000|2020-07-24 00:40:00|1886.1|1885.3|1886.21|1885.71|1886.64|1885.96|1885.75|1885.03|474
1595551500000|2020-07-24 00:45:00|1886.14|1885.64|1885.83|1885.03|1886.58|1885.92|1885.8|1885.01|444
1595551800000|2020-07-24 00:50:00|1885.81|1885.01|1885.65|1885.15|1887.15|1886.44|1885.54|1884.79|606
1595552100000|2020-07-24 00:55:00|1885.58|1885.08|1887.62|1886.82|1887.73|1887.23|1885.58|1884.9|776
1595552400000|2020-07-24 01:00:00|1887.66|1886.86|1886.31|1885.51|1888.69|1888.08|1886.08|1885.3|1148
1595552700000|2020-07-24 01:05:00|1886.26|1885.46|1886.39|1885.59|1887.04|1886.5|1886.04|1885.24|810
1595553000000|2020-07-24 01:10:00|1886.41|1885.61|1885.51|1885.01|1886.48|1885.72|1885.11|1884.44|860
1595553300000|2020-07-24 01:15:00|1885.46|1884.96|1885.66|1885.16|1885.89|1885.34|1885.35|1884.7|568
1595553600000|2020-07-24 01:20:00|1885.65|1885.15|1885.39|1884.89|1885.88|1885.31|1885|1884.41|638
1595553900000|2020-07-24 01:25:00|1885.38|1884.88|1886.02|1885.22|1886.08|1885.53|1885.24|1884.63|593
1595554200000|2020-07-24 01:30:00|1885.89|1885.39|1886.36|1885.86|1887.03|1886.49|1885.58|1884.94|736
1595554500000|2020-07-24 01:35:00|1886.51|1885.71|1886.9|1886.4|1887.31|1886.73|1886.3|1885.59|527
1595554800000|2020-07-24 01:40:00|1886.91|1886.41|1885.65|1885.15|1887.05|1886.41|1885.42|1884.75|612
1595555100000|2020-07-24 01:45:00|1885.66|1885.16|1884.32|1883.52|1885.8|1885.16|1883.99|1883.31|857
1595555400000|2020-07-24 01:50:00|1884.21|1883.71|1885.21|1884.71|1885.46|1884.83|1884.19|1883.63|622
1595555700000|2020-07-24 01:55:00|1885.35|1884.55|1884.39|1883.89|1885.36|1884.7|1883.76|1883.19|739
1595556000000|2020-07-24 02:00:00|1884.33|1883.83|1884.27|1883.47|1884.66|1884.01|1883.76|1883.11|818
1595556300000|2020-07-24 02:05:00|1884.32|1883.52|1885.18|1884.38|1885.35|1884.85|1883.94|1883.23|807
1595556600000|2020-07-24 02:10:00|1885.21|1884.41|1885.1|1884.3|1885.32|1884.7|1884.62|1884.12|552
1595556900000|2020-07-24 02:15:00|1885.12|1884.32|1885.02|1884.22|1885.64|1885.05|1884.47|1883.89|486
1595557200000|2020-07-24 02:20:00|1885.04|1884.24|1885.27|1884.47|1885.55|1884.91|1884.71|1884.09|411
1595557500000|2020-07-24 02:25:00|1885.28|1884.48|1885.1|1884.3|1885.28|1884.62|1884.66|1884.01|413
1595557800000|2020-07-24 02:30:00|1885.01|1884.51|1886.04|1885.54|1886.2|1885.6|1884.61|1884.11|541
1595558100000|2020-07-24 02:35:00|1886.05|1885.55|1887.82|1887.02|1888.18|1887.38|1885.91|1885.23|851
1595558400000|2020-07-24 02:40:00|1887.8|1887|1886.6|1886.1|1887.89|1887.09|1886.19|1885.58|803
1595558700000|2020-07-24 02:45:00|1886.52|1886.02|1887.37|1886.57|1887.66|1887.03|1886.26|1885.62|638
1595559000000|2020-07-24 02:50:00|1887.43|1886.63|1888.68|1888.18|1889.25|1888.6|1887.1|1886.45|862
1595559300000|2020-07-24 02:55:00|1888.82|1888.02|1890.06|1889.56|1890.31|1889.7|1888.64|1887.92|858
1595559600000|2020-07-24 03:00:00|1890.02|1889.52|1888.34|1887.84|1890.25|1889.7|1888.02|1887.51|697
1595559900000|2020-07-24 03:05:00|1888.35|1887.85|1888.27|1887.77|1888.55|1887.92|1888.02|1887.4|584
1595560200000|2020-07-24 03:10:00|1888.4|1887.6|1888.11|1887.61|1888.4|1887.74|1887.7|1887.04|521
1595560500000|2020-07-24 03:15:00|1888.26|1887.46|1887.79|1886.99|1888.45|1887.79|1887.53|1886.83|595
1595560800000|2020-07-24 03:20:00|1887.84|1887.04|1887.9|1887.4|1888.95|1888.29|1887.7|1887|608
1595561100000|2020-07-24 03:25:00|1888.05|1887.25|1888.22|1887.42|1888.7|1888.01|1887.45|1886.81|859
1595561400000|2020-07-24 03:30:00|1888.23|1887.43|1887.25|1886.45|1888.64|1887.93|1886.58|1886.04|640
1595561700000|2020-07-24 03:35:00|1887.26|1886.46|1887.32|1886.52|1887.47|1886.76|1886.69|1886.02|521
1595562000000|2020-07-24 03:40:00|1887.33|1886.53|1886.68|1886.18|1887.56|1886.91|1886.45|1885.85|568
1595562300000|2020-07-24 03:45:00|1886.67|1886.17|1886.8|1886.3|1887.12|1886.49|1886.15|1885.47|676
1595562600000|2020-07-24 03:50:00|1886.93|1886.13|1888.48|1887.68|1888.66|1887.86|1886.59|1885.95|649
1595562900000|2020-07-24 03:55:00|1888.27|1887.77|1890.4|1889.6|1890.75|1890.07|1888.17|1887.58|927
1595563200000|2020-07-24 04:00:00|1890.38|1889.58|1889.99|1889.19|1890.65|1889.85|1889.75|1888.95|696
1595563500000|2020-07-24 04:05:00|1890.04|1889.24|1889.74|1889.24|1890.12|1889.33|1889.1|1888.3|797
1595563800000|2020-07-24 04:10:00|1889.89|1889.09|1887.41|1886.91|1890.68|1890.03|1887.4|1886.84|817
1595564100000|2020-07-24 04:15:00|1887.38|1886.88|1888.22|1887.42|1888.37|1887.74|1886.25|1885.61|999
1595564400000|2020-07-24 04:20:00|1888.2|1887.7|1888.57|1887.77|1889.06|1888.41|1887.5|1886.82|709
1595564700000|2020-07-24 04:25:00|1888.43|1887.93|1887.61|1887.11|1888.63|1887.98|1887.4|1886.8|580
1595565000000|2020-07-24 04:30:00|1887.68|1886.88|1888.05|1887.25|1888.08|1887.44|1886.72|1886.1|701
1595565300000|2020-07-24 04:35:00|1888.04|1887.24|1888.2|1887.4|1888.72|1888.15|1887.43|1886.8|519
1595565600000|2020-07-24 04:40:00|1888.22|1887.42|1888.68|1887.88|1888.95|1888.32|1887.89|1887.23|542
1595565900000|2020-07-24 04:45:00|1888.69|1887.89|1888.9|1888.4|1889.04|1888.41|1887.57|1886.95|528
1595566200000|2020-07-24 04:50:00|1888.89|1888.39|1886.49|1885.69|1889.02|1888.42|1886.27|1885.49|618
1595566500000|2020-07-24 04:55:00|1886.36|1885.56|1887.03|1886.23|1887.65|1887|1886.2|1885.51|590
1595566800000|2020-07-24 05:00:00|1886.98|1886.18|1885.85|1885.05|1887.05|1886.45|1885.53|1884.9|879
1595567100000|2020-07-24 05:05:00|1885.76|1885.26|1886.19|1885.69|1886.79|1886.22|1885.66|1885.13|844
1595567400000|2020-07-24 05:10:00|1886.22|1885.72|1887.04|1886.54|1887.66|1887.11|1885.97|1885.46|881
1595567700000|2020-07-24 05:15:00|1887.05|1886.55|1886.79|1886.29|1887.26|1886.55|1886.47|1885.94|525
1595568000000|2020-07-24 05:20:00|1886.78|1886.28|1886.83|1886.03|1887.04|1886.36|1886.11|1885.47|515
1595568300000|2020-07-24 05:25:00|1886.61|1886.11|1884.41|1883.91|1886.82|1886.17|1884.19|1883.59|990
1595568600000|2020-07-24 05:30:00|1884.35|1883.85|1883.66|1883.16|1884.44|1883.92|1882.64|1881.99|1404
1595568900000|2020-07-24 05:35:00|1883.62|1883.12|1884.48|1883.98|1885.21|1884.55|1883.49|1882.84|936
1595569200000|2020-07-24 05:40:00|1884.46|1883.96|1885.21|1884.71|1885.42|1884.78|1884.17|1883.52|802
1595569500000|2020-07-24 05:45:00|1885.19|1884.69|1885.81|1885.01|1885.92|1885.19|1884.53|1883.89|1063
1595569800000|2020-07-24 05:50:00|1885.82|1885.02|1885.82|1885.02|1886.65|1885.98|1885.22|1884.58|933
1595570100000|2020-07-24 05:55:00|1885.81|1885.01|1885.53|1884.73|1885.99|1885.4|1885.33|1884.67|664
1595570400000|2020-07-24 06:00:00|1885.55|1884.75|1885.89|1885.39|1886.8|1886.27|1885.25|1884.6|899
1595570700000|2020-07-24 06:05:00|1885.91|1885.41|1888.19|1887.39|1888.2|1887.53|1885.54|1884.92|939
1595571000000|2020-07-24 06:10:00|1888.2|1887.4|1889.58|1889.08|1890.1|1889.6|1887.55|1887.05|1363
1595571300000|2020-07-24 06:15:00|1889.56|1889.06|1888.87|1888.07|1889.71|1889.12|1888.51|1887.94|844
1595571600000|2020-07-24 06:20:00|1888.86|1888.06|1888.24|1887.74|1888.86|1888.17|1887.42|1886.92|886
1595571900000|2020-07-24 06:25:00|1888.21|1887.71|1888.36|1887.86|1889.45|1888.92|1887.77|1887.16|752
1595572200000|2020-07-24 06:30:00|1888.32|1887.82|1888.24|1887.74|1889.5|1888.98|1887.97|1887.4|818
1595572500000|2020-07-24 06:35:00|1888.4|1887.6|1888.1|1887.6|1888.85|1888.35|1887.92|1887.36|709
1595572800000|2020-07-24 06:40:00|1888.09|1887.59|1887.11|1886.61|1888.31|1887.66|1886.37|1885.59|834
1595573100000|2020-07-24 06:45:00|1887.15|1886.65|1886.86|1886.36|1887.39|1886.81|1886.45|1885.85|878
1595573400000|2020-07-24 06:50:00|1886.87|1886.37|1888.57|1888.07|1888.58|1888.08|1886.25|1885.7|870
1595573700000|2020-07-24 06:55:00|1888.64|1888.14|1888.83|1888.33|1889.54|1889.04|1888.29|1887.79|905
1595574000000|2020-07-24 07:00:00|1888.81|1888.31|1889.61|1889.11|1889.73|1889.21|1887.38|1886.88|1115
1595574300000|2020-07-24 07:05:00|1889.64|1889.14|1889.9|1889.4|1890.6|1889.98|1888.71|1888.14|1284
1595574600000|2020-07-24 07:10:00|1889.84|1889.34|1893.42|1892.92|1893.69|1893.03|1889.83|1889.33|1391
1595574900000|2020-07-24 07:15:00|1893.43|1892.93|1891.73|1891.23|1894.53|1893.95|1891.63|1891.01|1527
1595575200000|2020-07-24 07:20:00|1891.84|1891.04|1893.09|1892.59|1893.24|1892.6|1890.21|1889.56|1192
1595575500000|2020-07-24 07:25:00|1893.08|1892.58|1893.58|1893.08|1895.82|1895.32|1892.92|1892.32|1424
1595575800000|2020-07-24 07:30:00|1893.52|1893.02|1895.25|1894.75|1895.98|1895.41|1893.24|1892.67|1448
1595576100000|2020-07-24 07:35:00|1895.28|1894.78|1893.8|1893.3|1895.59|1895.07|1893.76|1893.26|1190
1595576400000|2020-07-24 07:40:00|1893.86|1893.36|1895.41|1894.91|1895.76|1895.13|1893.75|1893.11|1238
1595576700000|2020-07-24 07:45:00|1895.42|1894.92|1896.11|1895.61|1896.55|1896.05|1894.51|1893.96|1140
1595577000000|2020-07-24 07:50:00|1896.08|1895.58|1896.26|1895.76|1896.52|1895.86|1894.41|1893.91|1202
1595577300000|2020-07-24 07:55:00|1896.3|1895.8|1896.8|1896.3|1897.4|1896.9|1895.39|1894.89|1195
1595577600000|2020-07-24 08:00:00|1896.83|1896.33|1898|1897.5|1898.62|1897.98|1896.25|1895.75|1348
1595577900000|2020-07-24 08:05:00|1897.99|1897.49|1895.73|1895.23|1898.03|1897.53|1895.47|1894.93|1034
1595578200000|2020-07-24 08:10:00|1895.81|1895.31|1892.36|1891.86|1896.07|1895.57|1892.11|1891.55|1332
1595578500000|2020-07-24 08:15:00|1892.38|1891.88|1893.99|1893.49|1894.03|1893.53|1892.17|1891.62|1095
1595578800000|2020-07-24 08:20:00|1894|1893.5|1893.59|1893.09|1894.49|1893.84|1893.44|1892.85|912
1595579100000|2020-07-24 08:25:00|1893.57|1893.07|1893.57|1893.07|1894.34|1893.7|1893.14|1892.5|843
1595579400000|2020-07-24 08:30:00|1893.72|1893.22|1894.93|1894.43|1895.2|1894.61|1893.48|1892.82|975
1595579700000|2020-07-24 08:35:00|1894.97|1894.47|1893.68|1893.18|1895.43|1894.82|1893|1892.5|1224
1595580000000|2020-07-24 08:40:00|1893.67|1893.17|1894.4|1893.9|1894.7|1894.2|1893.45|1892.95|982
1595580300000|2020-07-24 08:45:00|1894.39|1893.89|1894.97|1894.47|1895.31|1894.72|1893.93|1893.33|842
1595580600000|2020-07-24 08:50:00|1895|1894.5|1894.68|1894.18|1895.46|1894.95|1894.3|1893.8|782
1595580900000|2020-07-24 08:55:00|1894.69|1894.19|1895.82|1895.32|1895.9|1895.4|1894.52|1894|961
1595581200000|2020-07-24 09:00:00|1895.83|1895.33|1895.01|1894.51|1895.83|1895.33|1894.82|1894.32|770
1595581500000|2020-07-24 09:05:00|1895.02|1894.52|1894.83|1894.33|1895.43|1894.91|1894.71|1894.1|738
1595581800000|2020-07-24 09:10:00|1894.86|1894.36|1895.28|1894.78|1895.34|1894.82|1894.03|1893.53|845
1595582100000|2020-07-24 09:15:00|1895.23|1894.73|1894.63|1894.13|1895.7|1895.1|1894.58|1893.99|942
1595582400000|2020-07-24 09:20:00|1894.68|1894.18|1894.7|1894.2|1895|1894.37|1894.47|1893.92|748
1595582700000|2020-07-24 09:25:00|1895.01|1894.21|1894.64|1894.14|1895.11|1894.61|1894.57|1893.95|750
1595583000000|2020-07-24 09:30:00|1894.63|1894.13|1893.18|1892.68|1894.94|1894.37|1893.07|1892.56|972
1595583300000|2020-07-24 09:35:00|1893.19|1892.69|1892.71|1892.21|1895.41|1894.77|1892.45|1891.76|1166
1595583600000|2020-07-24 09:40:00|1892.72|1892.22|1892.61|1892.11|1893.53|1892.97|1892.11|1891.53|1095
1595583900000|2020-07-24 09:45:00|1892.62|1892.12|1892.84|1892.34|1893.46|1892.96|1892.18|1891.68|945
1595584200000|2020-07-24 09:50:00|1892.86|1892.36|1893|1892.2|1893.56|1893.06|1892.69|1892.12|765
1595584500000|2020-07-24 09:55:00|1892.86|1892.36|1893.8|1893.3|1893.8|1893.3|1892.21|1891.62|925
1595584800000|2020-07-24 10:00:00|1893.81|1893.31|1893.28|1892.78|1893.9|1893.4|1892.61|1892.05|787
1595585100000|2020-07-24 10:05:00|1893.23|1892.73|1891.52|1891.02|1893.35|1892.85|1891.51|1890.88|881
1595585400000|2020-07-24 10:10:00|1891.46|1890.96|1891.49|1890.99|1891.87|1891.26|1890.88|1890.36|973
1595585700000|2020-07-24 10:15:00|1891.47|1890.97|1891.16|1890.66|1892.46|1891.85|1889.9|1889.22|1051
1595586000000|2020-07-24 10:20:00|1891.18|1890.68|1890.3|1889.8|1892.27|1891.61|1889.83|1889.33|1098
1595586300000|2020-07-24 10:25:00|1890.35|1889.85|1888.99|1888.49|1890.77|1890.27|1888.72|1888.15|1068
1595586600000|2020-07-24 10:30:00|1889|1888.5|1888.18|1887.68|1889.52|1889.02|1887.96|1887.31|1051
1595586900000|2020-07-24 10:35:00|1888.3|1887.5|1890.08|1889.58|1890.34|1889.71|1887.57|1887.07|1068
1595587200000|2020-07-24 10:40:00|1890.09|1889.59|1891.03|1890.53|1891.55|1891.05|1890.01|1889.33|995
1595587500000|2020-07-24 10:45:00|1891.05|1890.55|1890.7|1890.2|1891.59|1891.06|1890.44|1889.85|805
1595587800000|2020-07-24 10:50:00|1890.71|1890.21|1890.98|1890.48|1891.28|1890.77|1890.12|1889.51|807
1595588100000|2020-07-24 10:55:00|1890.97|1890.47|1890.98|1890.48|1891.32|1890.79|1890.51|1889.91|798
1595588400000|2020-07-24 11:00:00|1891|1890.5|1891.66|1890.86|1891.93|1891.18|1890.55|1889.95|1075
1595588700000|2020-07-24 11:05:00|1891.46|1890.96|1893.62|1893.12|1893.95|1893.45|1891.3|1890.74|1108
1595589000000|2020-07-24 11:10:00|1893.63|1893.13|1893.94|1893.44|1894.79|1894.15|1893.62|1893.01|940
1595589300000|2020-07-24 11:15:00|1893.9|1893.4|1895.21|1894.41|1897.67|1897.07|1893.9|1893.4|1357
1595589600000|2020-07-24 11:20:00|1895.14|1894.34|1893.85|1893.35|1895.46|1894.81|1893.44|1892.94|1064
1595589900000|2020-07-24 11:25:00|1893.83|1893.33|1892.55|1892.05|1893.97|1893.39|1892.3|1891.7|903
1595590200000|2020-07-24 11:30:00|1892.54|1892.04|1892.35|1891.85|1893.01|1892.38|1892.17|1891.66|785
1595590500000|2020-07-24 11:35:00|1892.4|1891.9|1893.21|1892.71|1893.49|1892.88|1892.2|1891.7|811
1595590800000|2020-07-24 11:40:00|1893.35|1892.55|1893.25|1892.75|1894.17|1893.55|1892.4|1891.8|856
1595591100000|2020-07-24 11:45:00|1893.16|1892.66|1893.02|1892.52|1893.45|1892.82|1891.81|1891.16|999
1595591400000|2020-07-24 11:50:00|1893.03|1892.53|1894.84|1894.34|1894.96|1894.46|1893.03|1892.39|890
1595591700000|2020-07-24 11:55:00|1894.81|1894.31|1894.64|1894.14|1895.4|1894.9|1894.43|1893.85|813
1595592000000|2020-07-24 12:00:00|1894.79|1893.99|1893.82|1893.32|1895.31|1894.81|1892.78|1892.18|1031
1595592300000|2020-07-24 12:05:00|1893.81|1893.31|1893.99|1893.49|1894.7|1894.06|1893.19|1892.47|1024
1595592600000|2020-07-24 12:10:00|1894.01|1893.51|1894.44|1893.94|1894.87|1894.25|1893.93|1893.32|886
1595592900000|2020-07-24 12:15:00|1894.43|1893.93|1894.22|1893.72|1895.64|1895.06|1893.92|1893.26|1017
1595593200000|2020-07-24 12:20:00|1894.23|1893.73|1894.75|1894.25|1895.22|1894.72|1892.37|1891.75|1319
1595593500000|2020-07-24 12:25:00|1894.74|1894.24|1893.52|1893.02|1894.85|1894.35|1893|1892.44|1089
1595593800000|2020-07-24 12:30:00|1893.51|1893.01|1895.32|1894.82|1895.43|1894.93|1892.62|1892.12|1149
1595594100000|2020-07-24 12:35:00|1895.28|1894.78|1895.53|1894.73|1895.96|1895.46|1894.37|1893.87|1121
1595594400000|2020-07-24 12:40:00|1895.39|1894.89|1894.57|1894.07|1896.93|1896.43|1893.93|1893.4|1278
1595594700000|2020-07-24 12:45:00|1894.5|1894|1897.07|1896.57|1897.1|1896.6|1894.5|1894|1112
1595595000000|2020-07-24 12:50:00|1897.18|1896.68|1896.19|1895.69|1897.18|1896.68|1895.42|1894.8|1296
1595595300000|2020-07-24 12:55:00|1896.21|1895.71|1897.23|1896.73|1897.57|1897.01|1895.18|1894.68|1536
1595595600000|2020-07-24 13:00:00|1897.21|1896.71|1901.37|1900.57|1902.79|1902.29|1895.29|1894.79|1889
1595595900000|2020-07-24 13:05:00|1901.45|1900.65|1902.73|1901.93|1905.59|1904.91|1900.93|1900.38|2088
1595596200000|2020-07-24 13:10:00|1902.65|1901.85|1902.91|1902.11|1903.94|1903.34|1900.64|1900.09|1955
1595596500000|2020-07-24 13:15:00|1902.94|1902.14|1902.36|1901.56|1904.52|1903.72|1902.18|1901.38|1642
1595596800000|2020-07-24 13:20:00|1902.35|1901.55|1904.64|1904.14|1904.97|1904.18|1902|1901.33|1560
1595597100000|2020-07-24 13:25:00|1904.77|1903.97|1906.13|1905.63|1907.07|1906.3|1904.08|1903.58|1855
1595597400000|2020-07-24 13:30:00|1906.08|1905.58|1904.57|1904.07|1906.37|1905.87|1904.24|1903.44|2078
1595597700000|2020-07-24 13:35:00|1904.56|1904.06|1903.86|1903.36|1906.28|1905.75|1903.6|1902.94|1915
1595598000000|2020-07-24 13:40:00|1903.85|1903.35|1899.25|1898.45|1904.08|1903.49|1898.94|1898.27|2013
1595598300000|2020-07-24 13:45:00|1899.31|1898.51|1899.64|1899.14|1900.44|1899.73|1898.15|1897.59|1830
1595598600000|2020-07-24 13:50:00|1899.62|1899.12|1901.88|1901.38|1902.9|1902.31|1899.22|1898.57|1874
1595598900000|2020-07-24 13:55:00|1901.87|1901.37|1902.61|1901.81|1902.74|1902.02|1900.85|1900.23|1540
1595599200000|2020-07-24 14:00:00|1902.55|1901.75|1901.99|1901.49|1903|1902.29|1900.72|1900.16|1721
1595599500000|2020-07-24 14:05:00|1902.02|1901.52|1902.6|1902.1|1903.17|1902.53|1901.43|1900.93|1705
1595599800000|2020-07-24 14:10:00|1902.62|1902.12|1900.9|1900.1|1902.63|1902.13|1900.12|1899.51|1739
1595600100000|2020-07-24 14:15:00|1900.91|1900.11|1902.65|1902.15|1904|1903.5|1900.83|1900.05|1741
1595600400000|2020-07-24 14:20:00|1902.79|1902.29|1902.3|1901.8|1903.63|1903.1|1901.49|1900.99|1519
1595600700000|2020-07-24 14:25:00|1902.31|1901.81|1903.69|1903.19|1903.91|1903.29|1902.17|1901.61|1564
1595601000000|2020-07-24 14:30:00|1903.68|1903.18|1901.77|1901.27|1904.12|1903.55|1901.44|1900.86|1725
1595601300000|2020-07-24 14:35:00|1901.99|1901.49|1901.74|1901.24|1902.93|1902.42|1901.52|1900.94|1847
1595601600000|2020-07-24 14:40:00|1901.73|1901.23|1903.36|1902.86|1903.53|1902.91|1901.58|1900.95|1715
1595601900000|2020-07-24 14:45:00|1903.3|1902.8|1902.86|1902.36|1904.32|1903.69|1902.67|1902.17|1674
1595602200000|2020-07-24 14:50:00|1902.83|1902.33|1903.79|1903.29|1904.24|1903.63|1902.53|1901.96|1682
1595602500000|2020-07-24 14:55:00|1903.66|1902.99|1903.43|1902.93|1904.39|1903.78|1903.15|1902.57|1528
1595602800000|2020-07-24 15:00:00|1903.4|1902.9|1903.32|1902.82|1904.21|1903.7|1902.85|1902.3|1519
1595603100000|2020-07-24 15:05:00|1903.31|1902.81|1902.34|1901.84|1903.76|1903.26|1901.29|1900.74|1635
1595603400000|2020-07-24 15:10:00|1902.35|1901.85|1902.71|1902.21|1903.14|1902.62|1902.01|1901.48|1538
1595603700000|2020-07-24 15:15:00|1902.69|1902.19|1902.92|1902.42|1903.97|1903.4|1902.66|1902.05|1486
1595604000000|2020-07-24 15:20:00|1902.88|1902.38|1901.36|1900.86|1903.49|1902.91|1900.84|1900.34|1649
1595604300000|2020-07-24 15:25:00|1901.33|1900.83|1901.21|1900.71|1902.79|1902.13|1900.87|1900.33|1573
1595604600000|2020-07-24 15:30:00|1901.23|1900.73|1899.73|1899.23|1902.38|1901.82|1899.07|1898.49|1613
1595604900000|2020-07-24 15:35:00|1899.64|1899.14|1898.08|1897.58|1900.06|1899.48|1897.72|1897.18|1791
1595605200000|2020-07-24 15:40:00|1898.07|1897.57|1901.01|1900.51|1901.36|1900.79|1897.85|1897.18|1602
1595605500000|2020-07-24 15:45:00|1901.05|1900.55|1900.37|1899.87|1901.4|1900.8|1900.19|1899.67|1384
1595605800000|2020-07-24 15:50:00|1900.35|1899.85|1900.48|1899.98|1901.26|1900.61|1899.69|1899.09|1457
1595606100000|2020-07-24 15:55:00|1900.49|1899.99|1900.55|1900.05|1901.27|1900.64|1899.66|1899.15|1553
1595606400000|2020-07-24 16:00:00|1900.56|1900.06|1900.2|1899.7|1901.34|1900.7|1900.09|1899.5|1381
1595606700000|2020-07-24 16:05:00|1900.43|1899.63|1899.62|1898.82|1900.76|1900.13|1899.4|1898.79|1535
1595607000000|2020-07-24 16:10:00|1899.45|1898.95|1900.12|1899.62|1901.15|1900.59|1899.37|1898.73|1331
1595607300000|2020-07-24 16:15:00|1900.1|1899.6|1901.17|1900.67|1901.48|1900.88|1900.09|1899.52|1144
1595607600000|2020-07-24 16:20:00|1901.18|1900.68|1900.55|1900.05|1901.54|1900.89|1900.38|1899.77|1191
1595607900000|2020-07-24 16:25:00|1900.56|1900.06|1900.97|1900.47|1901.29|1900.58|1900.49|1899.88|1268
1595608200000|2020-07-24 16:30:00|1901.16|1900.36|1900.44|1899.94|1901.17|1900.56|1900.2|1899.7|1362
1595608500000|2020-07-24 16:35:00|1900.42|1899.92|1900.08|1899.58|1900.9|1900.37|1899.23|1898.7|1524
1595608800000|2020-07-24 16:40:00|1900.1|1899.6|1900.45|1899.95|1900.63|1900.04|1899.45|1898.91|1219
1595609100000|2020-07-24 16:45:00|1900.46|1899.96|1900.29|1899.79|1900.9|1900.35|1899.97|1899.47|1165
1595609400000|2020-07-24 16:50:00|1900.3|1899.8|1900.77|1900.27|1901|1900.34|1900.11|1899.57|1270
1595609700000|2020-07-24 16:55:00|1900.71|1900.21|1900.96|1900.16|1901.26|1900.76|1900.22|1899.63|1276
1595610000000|2020-07-24 17:00:00|1900.94|1900.14|1900.77|1900.27|1901.39|1900.73|1900.26|1899.69|1277
1595610300000|2020-07-24 17:05:00|1900.78|1900.28|1900.2|1899.7|1901.16|1900.45|1900.11|1899.57|1085
1595610600000|2020-07-24 17:10:00|1900.19|1899.69|1900.36|1899.86|1900.77|1900.16|1900.13|1899.51|1022
1595610900000|2020-07-24 17:15:00|1900.33|1899.83|1900.4|1899.9|1900.87|1900.23|1899.9|1899.35|1047
1595611200000|2020-07-24 17:20:00|1900.46|1899.96|1900.56|1900.06|1901.09|1900.59|1900.32|1899.76|1080
1595611500000|2020-07-24 17:25:00|1900.6|1900.1|1900.51|1900.01|1901.24|1900.61|1900.35|1899.85|970
1595611800000|2020-07-24 17:30:00|1900.54|1900.04|1900.66|1900.16|1901.02|1900.33|1900.31|1899.73|910
1595612100000|2020-07-24 17:35:00|1900.83|1900.03|1900.56|1900.06|1901.08|1900.49|1900.22|1899.72|928
1595612400000|2020-07-24 17:40:00|1900.6|1900.1|1900.38|1899.88|1900.86|1900.26|1900.19|1899.52|755
1595612700000|2020-07-24 17:45:00|1900.39|1899.89|1900.35|1899.85|1900.68|1900.06|1900.18|1899.58|950
1595613000000|2020-07-24 17:50:00|1900.33|1899.83|1900.14|1899.64|1900.6|1899.99|1900.01|1899.39|844
1595613300000|2020-07-24 17:55:00|1900.13|1899.63|1900.45|1899.95|1900.56|1900.01|1900.01|1899.41|704
1595613600000|2020-07-24 18:00:00|1900.43|1899.93|1900.19|1899.69|1900.65|1900.08|1899.99|1899.35|838
1595613900000|2020-07-24 18:05:00|1900.24|1899.74|1900.36|1899.86|1901.07|1900.39|1899.81|1899.31|1052
1595614200000|2020-07-24 18:10:00|1900.33|1899.83|1900.34|1899.84|1900.55|1900|1900.11|1899.61|728
1595614500000|2020-07-24 18:15:00|1900.3|1899.8|1900.46|1899.96|1900.58|1900.01|1900.11|1899.61|724
1595614800000|2020-07-24 18:20:00|1900.47|1899.97|1900.53|1900.03|1900.78|1900.27|1900.19|1899.56|567
1595615100000|2020-07-24 18:25:00|1900.55|1900.05|1900.46|1899.96|1900.8|1900.13|1899.9|1899.4|862
1595615400000|2020-07-24 18:30:00|1900.5|1900|1900.89|1900.39|1901.1|1900.6|1900.45|1899.85|639
1595615700000|2020-07-24 18:35:00|1900.9|1900.4|1901.28|1900.78|1901.32|1900.82|1900.78|1900.2|693
1595616000000|2020-07-24 18:40:00|1901.27|1900.77|1901.5|1901|1901.81|1901.18|1901.1|1900.55|711
1595616300000|2020-07-24 18:45:00|1901.54|1901.04|1900.65|1900.15|1901.68|1901.04|1900.56|1899.97|901
1595616600000|2020-07-24 18:50:00|1900.66|1900.16|1901.1|1900.6|1901.2|1900.7|1900.66|1900.09|649
1595616900000|2020-07-24 18:55:00|1901.12|1900.62|1901.71|1901.21|1902.02|1901.42|1901.06|1900.56|744
1595617200000|2020-07-24 19:00:00|1901.73|1901.23|1902.22|1901.72|1902.53|1901.87|1901.59|1900.98|929
1595617500000|2020-07-24 19:05:00|1902.21|1901.71|1902.05|1901.55|1902.84|1902.25|1902.03|1901.5|956
1595617800000|2020-07-24 19:10:00|1902.06|1901.56|1901.89|1901.09|1902.17|1901.59|1901.39|1900.8|942
1595618100000|2020-07-24 19:15:00|1901.9|1901.1|1900.91|1900.11|1902.11|1901.37|1900.54|1899.96|966
1595618400000|2020-07-24 19:20:00|1900.96|1900.16|1901.2|1900.4|1901.51|1900.92|1900.59|1899.95|883
1595618700000|2020-07-24 19:25:00|1901.18|1900.38|1900.49|1899.99|1901.86|1901.06|1900.46|1899.96|924
1595619000000|2020-07-24 19:30:00|1900.57|1900.07|1900.46|1899.66|1900.93|1900.28|1900.07|1899.51|1093
1595619300000|2020-07-24 19:35:00|1900.29|1899.79|1901.4|1900.9|1901.61|1900.95|1900.25|1899.75|903
1595619600000|2020-07-24 19:40:00|1901.26|1900.76|1900.84|1900.34|1901.69|1901.11|1900.75|1900.18|1126
1595619900000|2020-07-24 19:45:00|1900.83|1900.33|1901.56|1901.06|1901.81|1901.14|1900.82|1900.2|920
1595620200000|2020-07-24 19:50:00|1901.53|1901.03|1901.9|1901.4|1902.52|1901.95|1901.4|1900.9|981
1595620500000|2020-07-24 19:55:00|1901.91|1901.41|1903.09|1902.29|1903.17|1902.52|1901.91|1901.41|1189
1595620800000|2020-07-24 20:00:00|1902.97|1902.17|1902.24|1901.74|1903.03|1902.23|1901.73|1901.16|548
1595621100000|2020-07-24 20:05:00|1902.35|1901.55|1902.08|1901.58|1902.55|1901.82|1901.8|1901.16|348
1595621400000|2020-07-24 20:10:00|1902.23|1901.43|1901.97|1901.47|1902.4|1901.82|1901.68|1901.15|365
1595621700000|2020-07-24 20:15:00|1902.08|1901.58|1901.98|1901.18|1902.24|1901.59|1901.32|1900.66|288
1595622000000|2020-07-24 20:20:00|1901.95|1901.15|1901.79|1901.29|1902.45|1901.91|1901.39|1900.78|310
1595622300000|2020-07-24 20:25:00|1901.72|1901.22|1901.96|1901.46|1902.4|1901.74|1901.72|1901.07|264
1595622600000|2020-07-24 20:30:00|1902.08|1901.28|1902.05|1901.25|1902.41|1901.76|1901.85|1901.13|317
1595622900000|2020-07-24 20:35:00|1901.99|1901.19|1902.08|1901.58|1902.5|1901.7|1901.74|1901.12|262
1595623200000|2020-07-24 20:40:00|1902.2|1901.4|1902.23|1901.43|1902.5|1901.76|1901.81|1901.16|338
1595623500000|2020-07-24 20:45:00|1902.21|1901.41|1902.29|1901.49|1902.71|1901.91|1901.74|1900.94|405
1595623800000|2020-07-24 20:50:00|1902.28|1901.48|1902.28|1901.48|1902.43|1901.63|1901.28|1900.48|418
1595624100000|2020-07-24 20:55:00|1902.27|1901.47|1901.99|1901.19|1902.86|1902.06|1900.8|1900|331
1595800800000|2020-07-26 22:00:00|1901.79|1900.69|1903.42|1902.62|1903.71|1902.91|1900.4|1899.3|761
1595801100000|2020-07-26 22:05:00|1903.54|1902.74|1905.92|1905.12|1906.88|1906.28|1903.42|1902.62|1359
1595801400000|2020-07-26 22:10:00|1906.03|1905.23|1906.76|1905.96|1907.8|1907.03|1905.71|1904.91|1011
1595801700000|2020-07-26 22:15:00|1906.81|1906.01|1908.55|1907.75|1908.56|1907.76|1906.44|1905.64|955
1595802000000|2020-07-26 22:20:00|1908.42|1907.62|1909.12|1908.32|1911.18|1910.38|1908.36|1907.56|1264
1595802300000|2020-07-26 22:25:00|1909.08|1908.28|1908.54|1907.74|1909.54|1908.74|1907.91|1907.11|923
1595802600000|2020-07-26 22:30:00|1908.57|1907.77|1909.24|1908.44|1909.99|1909.19|1908.36|1907.56|684
1595802900000|2020-07-26 22:35:00|1909.23|1908.43|1908.32|1907.52|1910.27|1909.47|1908.03|1907.23|726
1595803200000|2020-07-26 22:40:00|1908.38|1907.58|1907.79|1906.99|1908.72|1907.92|1906.79|1905.99|663
1595803500000|2020-07-26 22:45:00|1907.81|1907.01|1908.11|1907.31|1908.6|1907.97|1906.94|1906.28|734
1595803800000|2020-07-26 22:50:00|1908.1|1907.3|1908.23|1907.73|1909.07|1908.44|1907.58|1906.93|637
1595804100000|2020-07-26 22:55:00|1908.25|1907.75|1906.98|1906.48|1908.53|1907.88|1906.97|1906.41|475
1595804400000|2020-07-26 23:00:00|1907.15|1906.35|1905.95|1905.45|1907.24|1906.74|1905.69|1905.11|587
1595804700000|2020-07-26 23:05:00|1905.94|1905.44|1905.94|1905.14|1906.38|1905.81|1905.78|1905.12|518
1595805000000|2020-07-26 23:10:00|1905.93|1905.13|1908.01|1907.51|1908.43|1907.89|1905.77|1905.12|725
1595805300000|2020-07-26 23:15:00|1907.98|1907.48|1909.99|1909.49|1910.76|1910.1|1907.92|1907.32|1057
1595805600000|2020-07-26 23:20:00|1910|1909.5|1913.4|1912.6|1914.1|1913.3|1909.93|1909.32|1080
1595805900000|2020-07-26 23:25:00|1913.37|1912.57|1912|1911.2|1913.37|1912.57|1911.32|1910.52|882
1595806200000|2020-07-26 23:30:00|1911.98|1911.18|1912.54|1911.74|1913.34|1912.55|1911.63|1910.87|807
1595806500000|2020-07-26 23:35:00|1912.56|1911.76|1913.63|1912.83|1913.71|1912.91|1910.64|1910.14|719
1595806800000|2020-07-26 23:40:00|1913.62|1912.82|1914.98|1914.48|1915.57|1915.07|1912.2|1911.4|966
1595807100000|2020-07-26 23:45:00|1914.97|1914.47|1914.45|1913.95|1915.09|1914.5|1913.58|1913.01|921
1595807400000|2020-07-26 23:50:00|1914.6|1913.8|1914|1913.2|1915|1914.39|1913.43|1912.63|765
1595807700000|2020-07-26 23:55:00|1913.96|1913.16|1914.2|1913.4|1914.26|1913.64|1912.82|1912.13|651
1595808000000|2020-07-27 00:00:00|1914.18|1913.38|1915.59|1915.09|1916.54|1915.88|1912.81|1912.15|1228
1595808300000|2020-07-27 00:05:00|1915.53|1915.03|1916|1915.5|1916.35|1915.68|1914.54|1913.96|876
1595808600000|2020-07-27 00:10:00|1916.01|1915.51|1917.97|1917.47|1919.22|1918.57|1915.7|1915.13|1108
1595808900000|2020-07-27 00:15:00|1917.98|1917.48|1918.02|1917.52|1918.92|1918.36|1917.03|1916.48|1052
1595809200000|2020-07-27 00:20:00|1918.05|1917.55|1917.62|1917.12|1918.42|1917.87|1917.29|1916.61|1002
1595809500000|2020-07-27 00:25:00|1917.6|1917.1|1918.96|1918.16|1918.98|1918.36|1916.94|1916.44|1011
1595809800000|2020-07-27 00:30:00|1918.99|1918.19|1915.71|1915.21|1918.99|1918.19|1914.52|1913.98|1085
1595810100000|2020-07-27 00:35:00|1915.68|1915.18|1918.13|1917.63|1918.58|1917.97|1915.54|1915.02|1221
1595810400000|2020-07-27 00:40:00|1918.14|1917.64|1917.6|1916.8|1918.79|1918.19|1916.74|1916.24|1009
1595810700000|2020-07-27 00:45:00|1917.57|1916.77|1916.77|1916.27|1918.02|1917.39|1916.65|1916.07|820
1595811000000|2020-07-27 00:50:00|1916.99|1916.19|1915.69|1915.19|1916.99|1916.34|1915.54|1914.94|868
1595811300000|2020-07-27 00:55:00|1915.77|1915.27|1915.56|1915.06|1916.14|1915.51|1914.93|1914.37|852
1595811600000|2020-07-27 01:00:00|1915.52|1915.02|1917.38|1916.58|1918.9|1918.17|1914.82|1914.11|1626
1595811900000|2020-07-27 01:05:00|1917.4|1916.6|1917.34|1916.84|1918.33|1917.75|1916.03|1915.42|1188
1595812200000|2020-07-27 01:10:00|1917.31|1916.81|1915.67|1914.87|1917.49|1916.87|1915.34|1914.79|1123
1595812500000|2020-07-27 01:15:00|1915.66|1914.86|1915.74|1914.94|1916.04|1915.35|1913.86|1913.11|1314
1595812800000|2020-07-27 01:20:00|1915.72|1914.92|1917.64|1916.84|1918.89|1918.09|1915.61|1914.83|1049
1595813100000|2020-07-27 01:25:00|1917.62|1916.82|1917.02|1916.52|1918.28|1917.55|1916.71|1916.08|764
1595813400000|2020-07-27 01:30:00|1917|1916.5|1918.02|1917.52|1918.81|1918.01|1916.38|1915.77|1092
1595813700000|2020-07-27 01:35:00|1917.98|1917.48|1917.85|1917.35|1919.21|1918.56|1917.81|1917.16|1092
1595814000000|2020-07-27 01:40:00|1917.86|1917.36|1919.23|1918.73|1919.46|1918.96|1917.74|1917.16|709
1595814300000|2020-07-27 01:45:00|1919.28|1918.78|1919.38|1918.88|1920.28|1919.54|1918.81|1918.21|932
1595814600000|2020-07-27 01:50:00|1919.31|1918.81|1919.97|1919.47|1921.13|1920.55|1919.18|1918.67|980
1595814900000|2020-07-27 01:55:00|1919.83|1919.33|1920.22|1919.72|1921.33|1920.69|1919.83|1919.16|921
1595815200000|2020-07-27 02:00:00|1920.27|1919.77|1919.77|1919.27|1920.81|1920.15|1919.66|1918.95|916
1595815500000|2020-07-27 02:05:00|1919.78|1919.28|1920.19|1919.69|1920.65|1920.01|1919.59|1919.06|661
1595815800000|2020-07-27 02:10:00|1920.13|1919.63|1921.21|1920.71|1921.56|1920.92|1920.13|1919.45|763
1595816100000|2020-07-27 02:15:00|1921.24|1920.74|1921.02|1920.52|1921.69|1921.04|1920.8|1920.16|537
1595816400000|2020-07-27 02:20:00|1921.06|1920.56|1923.21|1922.71|1923.61|1922.96|1920.82|1920.32|867
1595816700000|2020-07-27 02:25:00|1923.2|1922.7|1921.69|1921.19|1923.24|1922.74|1921.48|1920.98|651
1595817000000|2020-07-27 02:30:00|1921.68|1921.18|1923.08|1922.58|1923.3|1922.71|1921.43|1920.81|999
1595817300000|2020-07-27 02:35:00|1923.09|1922.59|1925.08|1924.58|1925.45|1924.88|1922.88|1922.29|1381
1595817600000|2020-07-27 02:40:00|1925.09|1924.59|1926.93|1926.13|1927.04|1926.37|1924.31|1923.81|1527
1595817900000|2020-07-27 02:45:00|1926.96|1926.16|1928.21|1927.71|1929.1|1928.39|1926.53|1925.83|1479
1595818200000|2020-07-27 02:50:00|1928.22|1927.72|1928.68|1927.88|1930.96|1930.16|1928.14|1927.42|1850
1595818500000|2020-07-27 02:55:00|1928.72|1927.92|1929.51|1928.71|1930.97|1930.17|1928.21|1927.58|1671
1595818800000|2020-07-27 03:00:00|1929.47|1928.67|1929.33|1928.83|1930.21|1929.5|1929.23|1928.59|1402
1595819100000|2020-07-27 03:05:00|1929.38|1928.88|1931.32|1930.82|1934.29|1933.49|1929.05|1928.47|1657
1595819400000|2020-07-27 03:10:00|1931.27|1930.77|1940.68|1939.88|1940.81|1940.01|1931.03|1930.45|2133
1595819700000|2020-07-27 03:15:00|1940.62|1939.82|1937.66|1936.86|1945.33|1944.53|1937.51|1936.71|2164
1595820000000|2020-07-27 03:20:00|1937.69|1936.89|1932.71|1932.21|1937.78|1937.05|1927.88|1927.08|2181
1595820300000|2020-07-27 03:25:00|1932.73|1932.23|1934.43|1933.63|1938.13|1937.35|1932.4|1931.9|1978
1595820600000|2020-07-27 03:30:00|1934.39|1933.59|1933.16|1932.66|1935.34|1934.54|1931.27|1930.47|1600
1595820900000|2020-07-27 03:35:00|1933.12|1932.62|1932.8|1932|1935.23|1934.43|1932.78|1931.98|1230
1595821200000|2020-07-27 03:40:00|1932.77|1931.97|1932.01|1931.21|1932.84|1932.15|1931.73|1930.93|1228
1595821500000|2020-07-27 03:45:00|1931.99|1931.19|1932.45|1931.95|1933.32|1932.74|1930.92|1930.42|1346
1595821800000|2020-07-27 03:50:00|1932.55|1932.05|1933.06|1932.26|1933.94|1933.39|1932.37|1931.75|1010
1595822100000|2020-07-27 03:55:00|1933.05|1932.25|1932.35|1931.55|1933.65|1933.04|1932|1931.37|936
1595822400000|2020-07-27 04:00:00|1932.36|1931.56|1931.39|1930.89|1932.36|1931.75|1930.92|1930.33|815
1595822700000|2020-07-27 04:05:00|1931.38|1930.88|1931.27|1930.47|1931.77|1931.12|1931|1930.45|709
1595823000000|2020-07-27 04:10:00|1931.3|1930.5|1930.41|1929.91|1931.67|1931.04|1930.17|1929.43|806
1595823300000|2020-07-27 04:15:00|1930.4|1929.9|1930.74|1929.94|1930.97|1930.3|1930.28|1929.68|632
1595823600000|2020-07-27 04:20:00|1930.75|1929.95|1932.64|1931.84|1933.3|1932.7|1930.43|1929.76|963
1595823900000|2020-07-27 04:25:00|1932.59|1931.79|1933.15|1932.35|1933.2|1932.57|1931.75|1931.13|888
1595824200000|2020-07-27 04:30:00|1933.17|1932.37|1931.61|1930.81|1933.48|1932.9|1931.4|1930.79|952
1595824500000|2020-07-27 04:35:00|1931.62|1930.82|1931.2|1930.4|1932.05|1931.38|1930.89|1930.12|903
1595824800000|2020-07-27 04:40:00|1931.13|1930.33|1931.42|1930.62|1932.16|1931.52|1930.99|1930.26|620
1595825100000|2020-07-27 04:45:00|1931.26|1930.76|1931.37|1930.87|1931.85|1931.19|1931.21|1930.58|531
1595825400000|2020-07-27 04:50:00|1931.38|1930.88|1932.31|1931.81|1932.43|1931.81|1931.38|1930.74|662
1595825700000|2020-07-27 04:55:00|1932.38|1931.58|1932.43|1931.63|1932.77|1932.13|1931.77|1931.09|743
1595826000000|2020-07-27 05:00:00|1932.45|1931.65|1932.15|1931.65|1933.02|1932.4|1931.77|1931.06|826
1595826300000|2020-07-27 05:05:00|1932.14|1931.64|1933.18|1932.68|1933.29|1932.79|1932.01|1931.4|844
1595826600000|2020-07-27 05:10:00|1933.21|1932.71|1933.52|1933.02|1933.75|1933.08|1932.92|1932.38|661
1595826900000|2020-07-27 05:15:00|1933.5|1933|1935.76|1934.96|1935.97|1935.25|1933.48|1932.95|1022
1595827200000|2020-07-27 05:20:00|1935.74|1934.94|1933.3|1932.5|1935.83|1935.17|1933.06|1932.5|1164
1595827500000|2020-07-27 05:25:00|1933.31|1932.51|1932.96|1932.16|1933.9|1933.28|1932.33|1931.81|1039
1595827800000|2020-07-27 05:30:00|1932.98|1932.18|1932.31|1931.51|1934.72|1934.12|1931.65|1930.85|1331
1595828100000|2020-07-27 05:35:00|1932.4|1931.6|1932.2|1931.4|1932.79|1932.11|1931.47|1930.67|1310
1595828400000|2020-07-27 05:40:00|1932.21|1931.41|1933.72|1932.92|1933.79|1933.2|1931.65|1931|1036
1595828700000|2020-07-27 05:45:00|1933.71|1932.91|1934.27|1933.47|1936.27|1935.51|1933.32|1932.71|1237
1595829000000|2020-07-27 05:50:00|1934.25|1933.45|1935.27|1934.47|1935.38|1934.58|1934.15|1933.44|962
1595829300000|2020-07-27 05:55:00|1935.23|1934.43|1935.44|1934.64|1936.01|1935.36|1934.38|1933.59|1064
1595829600000|2020-07-27 06:00:00|1935.45|1934.65|1936.71|1935.91|1937.49|1936.69|1935.39|1934.65|1392
1595829900000|2020-07-27 06:05:00|1936.77|1935.97|1936.81|1936.01|1938.62|1937.82|1936.02|1935.37|1447
1595830200000|2020-07-27 06:10:00|1936.93|1936.13|1934.07|1933.57|1936.96|1936.3|1933.75|1933.22|1423
1595830500000|2020-07-27 06:15:00|1934.08|1933.58|1933.67|1932.87|1935.08|1934.44|1932.71|1931.92|1372
1595830800000|2020-07-27 06:20:00|1933.54|1933.04|1933.01|1932.51|1934.56|1933.94|1932.19|1931.39|1305
1595831100000|2020-07-27 06:25:00|1933.16|1932.36|1932.78|1931.98|1933.58|1932.91|1931.64|1931.05|1404
1595831400000|2020-07-27 06:30:00|1932.8|1932|1932.07|1931.27|1934.48|1933.91|1931.57|1930.98|1417
1595831700000|2020-07-27 06:35:00|1932.05|1931.25|1932.26|1931.76|1933.4|1932.83|1931.5|1930.97|1153
1595832000000|2020-07-27 06:40:00|1932.47|1931.97|1933.75|1933.25|1934.17|1933.57|1932.47|1931.85|1156
1595832300000|2020-07-27 06:45:00|1933.91|1933.41|1935.47|1934.97|1935.93|1935.32|1933.86|1933.31|1172
1595832600000|2020-07-27 06:50:00|1935.51|1935.01|1935.28|1934.78|1935.84|1935.2|1934.34|1933.69|934
1595832900000|2020-07-27 06:55:00|1935.25|1934.75|1933.42|1932.92|1935.4|1934.76|1933.06|1932.47|1214
1595833200000|2020-07-27 07:00:00|1933.41|1932.91|1934.48|1933.98|1934.9|1934.35|1932.65|1932.04|1259
1595833500000|2020-07-27 07:05:00|1934.49|1933.99|1934.27|1933.47|1935.52|1934.96|1933.25|1932.67|1180
1595833800000|2020-07-27 07:10:00|1934.28|1933.48|1935.09|1934.59|1935.48|1934.84|1933.65|1933.03|1088
1595834100000|2020-07-27 07:15:00|1935.1|1934.6|1935.86|1935.06|1935.92|1935.27|1934.6|1933.92|1001
1595834400000|2020-07-27 07:20:00|1935.85|1935.05|1935.52|1935.02|1935.91|1935.25|1935.03|1934.33|983
1595834700000|2020-07-27 07:25:00|1935.54|1935.04|1935.05|1934.25|1936.52|1936.02|1934.69|1934.12|1109
1595835000000|2020-07-27 07:30:00|1935.04|1934.24|1935.42|1934.92|1937.25|1936.62|1934.61|1934.03|1405
1595835300000|2020-07-27 07:35:00|1935.38|1934.88|1932.9|1932.4|1935.7|1935.12|1932.86|1932.23|1390
1595835600000|2020-07-27 07:40:00|1932.89|1932.39|1933.46|1932.66|1933.68|1933.05|1932.49|1931.81|1109
1595835900000|2020-07-27 07:45:00|1933.45|1932.65|1932.51|1932.01|1933.51|1932.93|1932.28|1931.66|1023
1595836200000|2020-07-27 07:50:00|1932.66|1931.86|1934.77|1934.27|1935.34|1934.83|1932.47|1931.86|1108
1595836500000|2020-07-27 07:55:00|1934.94|1934.44|1933.77|1933.27|1935.5|1934.95|1933.66|1933.06|915
1595836800000|2020-07-27 08:00:00|1933.76|1933.26|1935.28|1934.78|1935.78|1935.21|1933.47|1932.97|1036
1595837100000|2020-07-27 08:05:00|1935.33|1934.83|1936.1|1935.6|1936.29|1935.67|1934.99|1934.31|1030
1595837400000|2020-07-27 08:10:00|1936.14|1935.64|1938.55|1938.05|1938.9|1938.31|1935|1934.47|1196
1595837700000|2020-07-27 08:15:00|1938.52|1938.02|1939.91|1939.41|1940.37|1939.79|1936.29|1935.75|1379
1595838000000|2020-07-27 08:20:00|1939.96|1939.46|1940.53|1940.03|1940.78|1940.18|1938.36|1937.79|1511
1595838300000|2020-07-27 08:25:00|1940.57|1940.07|1939.48|1938.98|1940.96|1940.43|1939.15|1938.52|1202
1595838600000|2020-07-27 08:30:00|1939.51|1939.01|1940.28|1939.78|1941.18|1940.6|1939.05|1938.46|1232
1595838900000|2020-07-27 08:35:00|1940.45|1939.65|1941.99|1941.49|1942.8|1942.11|1939.54|1938.92|1405
1595839200000|2020-07-27 08:40:00|1941.97|1941.47|1942.45|1941.95|1942.68|1942.01|1940.96|1940.16|1182
1595839500000|2020-07-27 08:45:00|1942.6|1941.8|1940.57|1939.77|1943.54|1942.94|1940.2|1939.57|1263
1595839800000|2020-07-27 08:50:00|1940.58|1939.78|1940.47|1939.67|1941.86|1941.22|1940.11|1939.56|1096
1595840100000|2020-07-27 08:55:00|1940.48|1939.68|1940.48|1939.98|1940.93|1940.32|1940.06|1939.52|1009
1595840400000|2020-07-27 09:00:00|1940.5|1940|1940.25|1939.75|1941.5|1940.89|1940.12|1939.61|1092
1595840700000|2020-07-27 09:05:00|1940.24|1939.74|1940.9|1940.4|1941.24|1940.69|1939.71|1939.2|1088
1595841000000|2020-07-27 09:10:00|1940.89|1940.39|1939.83|1939.03|1941.09|1940.5|1939.13|1938.51|1079
1595841300000|2020-07-27 09:15:00|1939.86|1939.06|1938.41|1937.91|1939.89|1939.26|1938.33|1937.74|922
1595841600000|2020-07-27 09:20:00|1938.44|1937.94|1938.88|1938.38|1939.31|1938.64|1937.35|1936.55|1177
1595841900000|2020-07-27 09:25:00|1938.87|1938.37|1940.72|1939.92|1941.46|1940.71|1938.77|1938.21|1204
1595842200000|2020-07-27 09:30:00|1940.73|1939.93|1938.72|1937.92|1940.82|1940.19|1937.91|1937.35|1133
1595842500000|2020-07-27 09:35:00|1938.71|1937.91|1940.32|1939.82|1940.41|1939.86|1938.52|1937.9|986
1595842800000|2020-07-27 09:40:00|1940.31|1939.81|1940.12|1939.62|1940.64|1940.04|1939.31|1938.81|841
1595843100000|2020-07-27 09:45:00|1940.1|1939.6|1940.73|1940.23|1941.15|1940.53|1939.72|1939.22|828
1595843400000|2020-07-27 09:50:00|1940.63|1940.13|1941.56|1941.06|1941.69|1941.08|1940.27|1939.6|1027
1595843700000|2020-07-27 09:55:00|1941.55|1941.05|1941.84|1941.34|1942.18|1941.54|1940.94|1940.34|873
1595844000000|2020-07-27 10:00:00|1942|1941.2|1942|1941.2|1943.29|1942.73|1941.7|1941.07|1020
1595844300000|2020-07-27 10:05:00|1941.98|1941.18|1940.3|1939.5|1942.07|1941.43|1940.09|1939.37|986
1595844600000|2020-07-27 10:10:00|1940.32|1939.52|1940.88|1940.08|1941.41|1940.78|1939.84|1939.23|1056
1595844900000|2020-07-27 10:15:00|1940.73|1940.23|1943.71|1943.21|1944.04|1943.42|1940.25|1939.6|1154
1595845200000|2020-07-27 10:20:00|1943.72|1943.22|1943.85|1943.35|1944.22|1943.58|1943.36|1942.78|1172
1595845500000|2020-07-27 10:25:00|1943.83|1943.33|1941.75|1941.25|1944.41|1943.72|1941.69|1941.19|1246
1595845800000|2020-07-27 10:30:00|1941.76|1941.26|1942.47|1941.97|1942.79|1942.15|1940.72|1940.12|1094
1595846100000|2020-07-27 10:35:00|1942.57|1942.07|1940.22|1939.72|1942.89|1942.29|1939.94|1939.28|1134
1595846400000|2020-07-27 10:40:00|1940.25|1939.75|1941.87|1941.37|1942.12|1941.49|1939.62|1938.97|1013
1595846700000|2020-07-27 10:45:00|1942.03|1941.23|1942.59|1942.09|1943.03|1942.34|1940.73|1940.17|1216
1595847000000|2020-07-27 10:50:00|1942.61|1942.11|1943.2|1942.7|1944.18|1943.59|1942.21|1941.63|1144
1595847300000|2020-07-27 10:55:00|1943.18|1942.68|1945.11|1944.61|1945.6|1945|1941.79|1941.22|1462
1595847600000|2020-07-27 11:00:00|1945.04|1944.54|1944.12|1943.62|1945.52|1945.02|1943.5|1942.75|1639
1595847900000|2020-07-27 11:05:00|1944.15|1943.65|1942.93|1942.43|1944.8|1944.23|1942.36|1941.69|1314
1595848200000|2020-07-27 11:10:00|1942.95|1942.45|1942.73|1942.23|1943.43|1942.76|1941.74|1940.94|1251
1595848500000|2020-07-27 11:15:00|1942.8|1942.3|1942.37|1941.57|1943.62|1942.97|1941.48|1940.82|1219
1595848800000|2020-07-27 11:20:00|1942.41|1941.87|1942.15|1941.65|1943.17|1942.52|1941.94|1941.32|1009
1595849100000|2020-07-27 11:25:00|1942.13|1941.63|1943.23|1942.73|1943.46|1942.86|1942|1941.36|1007
1595849400000|2020-07-27 11:30:00|1943.19|1942.69|1941.94|1941.44|1943.38|1942.76|1941.38|1940.85|1206
1595849700000|2020-07-27 11:35:00|1941.93|1941.43|1940.84|1940.34|1942.22|1941.61|1940.83|1940.21|964
1595850000000|2020-07-27 11:40:00|1940.81|1940.31|1940.36|1939.86|1941.56|1941.06|1940.18|1939.58|1098
1595850300000|2020-07-27 11:45:00|1940.34|1939.84|1939.55|1939.05|1940.81|1940.29|1939.16|1938.57|1168
1595850600000|2020-07-27 11:50:00|1939.54|1939.04|1941|1940.5|1941.51|1940.88|1938.87|1938.16|1479
1595850900000|2020-07-27 11:55:00|1941.02|1940.52|1940.57|1940.07|1941.5|1940.84|1940.33|1939.66|1365
1595851200000|2020-07-27 12:00:00|1940.58|1940.08|1937.96|1937.46|1940.76|1940.26|1936.31|1935.7|1791
1595851500000|2020-07-27 12:05:00|1937.99|1937.49|1936.05|1935.55|1938.91|1938.38|1935.65|1934.99|1520
1595851800000|2020-07-27 12:10:00|1936.02|1935.52|1936.1|1935.6|1937.36|1936.6|1934.07|1933.27|1689
1595852100000|2020-07-27 12:15:00|1936.11|1935.61|1937.13|1936.33|1937.56|1936.92|1935.86|1935.15|1361
1595852400000|2020-07-27 12:20:00|1937.15|1936.35|1939.16|1938.66|1939.49|1938.85|1936.81|1936.01|1488
1595852700000|2020-07-27 12:25:00|1939.12|1938.62|1938.35|1937.55|1939.57|1939.01|1937.2|1936.63|1248
1595853000000|2020-07-27 12:30:00|1938.31|1937.51|1934.04|1933.24|1938.68|1938.02|1933.61|1932.81|1605
1595853300000|2020-07-27 12:35:00|1933.99|1933.19|1933.94|1933.14|1934.66|1933.86|1931.57|1930.9|1815
1595853600000|2020-07-27 12:40:00|1934|1933.2|1933.2|1932.7|1935.24|1934.5|1933.01|1932.4|1714
1595853900000|2020-07-27 12:45:00|1933.23|1932.73|1933.74|1933.24|1935.6|1934.85|1932.7|1932.13|1564
1595854200000|2020-07-27 12:50:00|1933.71|1933.21|1934.51|1934.01|1934.61|1934.11|1931.62|1930.92|1669
1595854500000|2020-07-27 12:55:00|1934.48|1933.98|1932.33|1931.83|1935.16|1934.46|1931.79|1931.19|1539
1595854800000|2020-07-27 13:00:00|1932.28|1931.78|1934.54|1934.04|1934.9|1934.24|1931.55|1930.86|1839
1595855100000|2020-07-27 13:05:00|1934.53|1934.03|1935.64|1935.14|1935.82|1935.29|1931.9|1931.1|1646
1595855400000|2020-07-27 13:10:00|1935.61|1935.11|1937.67|1936.87|1938.42|1937.71|1935.61|1934.96|1690
1595855700000|2020-07-27 13:15:00|1937.69|1936.89|1936.68|1935.88|1937.86|1937.15|1936.28|1935.59|1304
1595856000000|2020-07-27 13:20:00|1936.7|1935.9|1934.39|1933.89|1937.36|1936.71|1933.78|1933.16|1371
1595856300000|2020-07-27 13:25:00|1934.49|1933.69|1935.39|1934.89|1935.91|1935.33|1933.55|1933.05|1414
1595856600000|2020-07-27 13:30:00|1935.36|1934.86|1935.48|1934.98|1936.52|1935.76|1932.81|1932.18|1894
1595856900000|2020-07-27 13:35:00|1935.45|1934.95|1939.75|1939.25|1939.96|1939.3|1935.41|1934.72|1853
1595857200000|2020-07-27 13:40:00|1939.42|1938.92|1940.99|1940.49|1942.69|1941.89|1938.62|1938.05|1858
1595857500000|2020-07-27 13:45:00|1940.88|1940.38|1942.32|1941.82|1943.68|1943|1940.88|1940.38|1975
1595857800000|2020-07-27 13:50:00|1942.41|1941.91|1940.63|1940.13|1944.38|1943.71|1940.04|1939.31|1948
1595858100000|2020-07-27 13:55:00|1940.75|1939.95|1940.1|1939.6|1941.47|1940.81|1939.09|1938.53|1752
1595858400000|2020-07-27 14:00:00|1940.15|1939.35|1939.03|1938.53|1940.15|1939.64|1936.31|1935.81|1869
1595858700000|2020-07-27 14:05:00|1939.02|1938.52|1938.83|1938.33|1939.27|1938.7|1937.24|1936.66|1895
1595859000000|2020-07-27 14:10:00|1938.88|1938.38|1937.32|1936.82|1939.9|1939.3|1936.9|1936.31|1720
1595859300000|2020-07-27 14:15:00|1937.31|1936.81|1938.65|1938.15|1939.17|1938.59|1936.85|1936.27|1574
1595859600000|2020-07-27 14:20:00|1938.66|1938.16|1939.47|1938.97|1939.65|1938.98|1937.24|1936.7|1665
1595859900000|2020-07-27 14:25:00|1939.46|1938.96|1940.25|1939.75|1941.07|1940.43|1939.42|1938.9|1732
1595860200000|2020-07-27 14:30:00|1940.23|1939.73|1942.33|1941.83|1942.44|1941.83|1940.19|1939.56|1778
1595860500000|2020-07-27 14:35:00|1942.38|1941.88|1942.51|1942.01|1944.3|1943.74|1942.08|1941.45|1779
1595860800000|2020-07-27 14:40:00|1942.49|1941.99|1944.06|1943.56|1944.22|1943.66|1942.06|1941.48|1708
1595861100000|2020-07-27 14:45:00|1944.13|1943.63|1943.98|1943.48|1946.16|1945.51|1943.67|1943.03|1745
1595861400000|2020-07-27 14:50:00|1943.99|1943.49|1942.92|1942.12|1944.69|1944.08|1941.93|1941.43|1622
1595861700000|2020-07-27 14:55:00|1942.9|1942.1|1943.94|1943.14|1943.98|1943.48|1942.37|1941.73|1465
1595862000000|2020-07-27 15:00:00|1943.91|1943.11|1942.14|1941.64|1944.26|1943.76|1941.8|1941.14|1547
1595862300000|2020-07-27 15:05:00|1942.12|1941.62|1940.95|1940.45|1942.61|1941.97|1940.86|1940.3|1551
1595862600000|2020-07-27 15:10:00|1940.94|1940.44|1941.62|1941.12|1943.04|1942.39|1940.88|1940.38|1440
1595862900000|2020-07-27 15:15:00|1941.61|1941.11|1940.02|1939.52|1942.4|1941.9|1939.44|1938.94|1581
1595863200000|2020-07-27 15:20:00|1940|1939.5|1940.78|1940.28|1941.16|1940.65|1939.64|1939.13|1404
1595863500000|2020-07-27 15:25:00|1940.75|1940.25|1938.62|1938.12|1940.9|1940.29|1938.1|1937.45|1601
1595863800000|2020-07-27 15:30:00|1938.61|1938.11|1937.34|1936.84|1939.85|1939.35|1937.04|1936.45|1529
1595864100000|2020-07-27 15:35:00|1937.35|1936.85|1939.93|1939.13|1939.95|1939.38|1935.55|1934.91|1743
1595864400000|2020-07-27 15:40:00|1939.88|1939.08|1939.05|1938.55|1940.66|1940.11|1938.41|1937.76|1734
1595864700000|2020-07-27 15:45:00|1939.19|1938.39|1940.9|1940.4|1940.93|1940.43|1938.93|1938.31|1543
1595865000000|2020-07-27 15:50:00|1940.92|1940.42|1940.92|1940.42|1941.6|1940.94|1940.25|1939.64|1463
1595865300000|2020-07-27 15:55:00|1940.93|1940.43|1938.71|1938.21|1941|1940.43|1938.58|1938.08|1249
1595865600000|2020-07-27 16:00:00|1938.78|1938.28|1939.81|1939.31|1940.19|1939.57|1938.34|1937.66|1324
1595865900000|2020-07-27 16:05:00|1939.8|1939.3|1936.13|1935.63|1939.97|1939.37|1935.95|1935.39|1344
1595866200000|2020-07-27 16:10:00|1936.14|1935.64|1936.96|1936.46|1937.72|1937.11|1936.1|1935.46|1368
1595866500000|2020-07-27 16:15:00|1936.95|1936.45|1936.84|1936.34|1937.19|1936.54|1936.17|1935.58|1018
1595866800000|2020-07-27 16:20:00|1936.83|1936.33|1937.18|1936.68|1937.34|1936.84|1936|1935.5|1131
1595867100000|2020-07-27 16:25:00|1937.19|1936.69|1938.93|1938.43|1939.29|1938.79|1937.19|1936.69|1310
1595867400000|2020-07-27 16:30:00|1938.91|1938.41|1938.14|1937.64|1939.03|1938.53|1937.78|1937.28|1137
1595867700000|2020-07-27 16:35:00|1938.15|1937.65|1938.06|1937.56|1938.3|1937.8|1937.34|1936.84|1184
1595868000000|2020-07-27 16:40:00|1938.08|1937.58|1936.88|1936.38|1938.42|1937.92|1936.83|1936.33|1184
1595868300000|2020-07-27 16:45:00|1936.9|1936.4|1933.93|1933.43|1936.94|1936.44|1932.19|1931.54|1799
1595868600000|2020-07-27 16:50:00|1933.94|1933.44|1935.44|1934.94|1936.23|1935.64|1933.7|1933.09|1424
1595868900000|2020-07-27 16:55:00|1935.49|1934.99|1935.38|1934.88|1935.79|1935.22|1934.83|1934.33|1301
1595869200000|2020-07-27 17:00:00|1935.35|1934.85|1934.96|1934.46|1935.62|1935.12|1933.96|1933.24|1250
1595869500000|2020-07-27 17:05:00|1934.95|1934.45|1936.4|1935.9|1936.47|1935.97|1934.93|1934.43|1132
1595869800000|2020-07-27 17:10:00|1936.41|1935.91|1935.58|1935.08|1936.9|1936.4|1935.25|1934.75|1070
1595870100000|2020-07-27 17:15:00|1935.62|1935.12|1935.55|1935.05|1936.25|1935.72|1934.71|1934.2|1310
1595870400000|2020-07-27 17:20:00|1935.63|1935.13|1935.9|1935.4|1936.45|1935.95|1934.82|1934.32|1312
1595870700000|2020-07-27 17:25:00|1935.87|1935.37|1935.67|1935.17|1936.82|1936.32|1935.27|1934.77|1401
1595871000000|2020-07-27 17:30:00|1935.71|1935.21|1935.78|1935.28|1935.86|1935.32|1934.72|1934.22|1148
1595871300000|2020-07-27 17:35:00|1935.76|1935.26|1935.8|1935.3|1936.05|1935.55|1934.98|1934.43|1005
1595871600000|2020-07-27 17:40:00|1935.76|1935.26|1937.37|1936.87|1937.67|1937.1|1935.57|1935.07|1076
1595871900000|2020-07-27 17:45:00|1937.42|1936.92|1938.54|1938.04|1938.94|1938.44|1937.33|1936.83|1280
1595872200000|2020-07-27 17:50:00|1938.47|1937.97|1938.16|1937.66|1938.73|1938.23|1937.89|1937.38|1162
1595872500000|2020-07-27 17:55:00|1938.19|1937.69|1940.44|1939.94|1940.62|1940.12|1938.02|1937.52|1201
1595872800000|2020-07-27 18:00:00|1940.45|1939.95|1939.84|1939.34|1941.27|1940.77|1938.87|1938.37|1364
1595873100000|2020-07-27 18:05:00|1939.83|1939.33|1939.16|1938.66|1940.67|1940.16|1939.12|1938.39|1260
1595873400000|2020-07-27 18:10:00|1939.17|1938.67|1939.38|1938.88|1939.53|1938.98|1938.42|1937.9|1289
1595873700000|2020-07-27 18:15:00|1939.39|1938.89|1939.05|1938.55|1939.88|1939.38|1938.95|1938.29|946
1595874000000|2020-07-27 18:20:00|1939.04|1938.54|1938.5|1938|1939.22|1938.71|1937.79|1937.29|1200
1595874300000|2020-07-27 18:25:00|1938.51|1938.01|1937.6|1937.1|1939.37|1938.82|1937.22|1936.58|1242
1595874600000|2020-07-27 18:30:00|1937.59|1937.09|1936.29|1935.79|1937.7|1937.2|1936.29|1935.79|1112
1595874900000|2020-07-27 18:35:00|1936.26|1935.76|1936.85|1936.35|1937.02|1936.47|1936.23|1935.73|1117
1595875200000|2020-07-27 18:40:00|1936.87|1936.37|1937.02|1936.52|1937.32|1936.64|1936.23|1935.57|1323
1595875500000|2020-07-27 18:45:00|1937.05|1936.55|1935.89|1935.39|1937.2|1936.63|1935.77|1935.16|1469
1595875800000|2020-07-27 18:50:00|1935.88|1935.38|1934.58|1934.08|1936.12|1935.49|1933.96|1933.44|1351
1595876100000|2020-07-27 18:55:00|1934.52|1934.02|1935.67|1935.17|1935.91|1935.3|1934.09|1933.49|1314
1595876400000|2020-07-27 19:00:00|1935.59|1935.09|1937.49|1936.99|1937.7|1937.11|1935.29|1934.67|1295
1595876700000|2020-07-27 19:05:00|1937.56|1937.06|1937.19|1936.69|1937.94|1937.27|1936.97|1936.33|1231
1595877000000|2020-07-27 19:10:00|1937.18|1936.68|1935.91|1935.41|1938.35|1937.76|1935.86|1935.36|1181
1595877300000|2020-07-27 19:15:00|1935.86|1935.36|1935.29|1934.79|1936.36|1935.81|1933.73|1933.21|1282
1595877600000|2020-07-27 19:20:00|1935.26|1934.76|1936.44|1935.94|1936.71|1936.08|1934.94|1934.35|1006
1595877900000|2020-07-27 19:25:00|1936.45|1935.95|1936.68|1936.18|1937.64|1937.1|1936.14|1935.55|1130
1595878200000|2020-07-27 19:30:00|1936.55|1936.05|1937.68|1936.88|1938.16|1937.36|1936.05|1935.43|1148
1595878500000|2020-07-27 19:35:00|1937.64|1936.84|1937.16|1936.66|1937.93|1937.27|1936.96|1936.29|1097
1595878800000|2020-07-27 19:40:00|1937.15|1936.65|1936.81|1936.01|1937.44|1936.81|1936.04|1935.42|1166
1595879100000|2020-07-27 19:45:00|1936.63|1935.83|1937.02|1936.52|1937.17|1936.64|1936.25|1935.61|1141
1595879400000|2020-07-27 19:50:00|1937|1936.5|1938.1|1937.6|1938.65|1938.09|1936.5|1935.85|1397
1595879700000|2020-07-27 19:55:00|1937.92|1937.42|1939.31|1938.51|1939.65|1938.97|1937.81|1937.12|1664
1595880000000|2020-07-27 20:00:00|1939.09|1938.29|1937.62|1936.82|1939.24|1938.59|1937.25|1936.45|795
1595880300000|2020-07-27 20:05:00|1937.63|1936.83|1938.3|1937.5|1938.42|1937.62|1937.2|1936.42|480
1595880600000|2020-07-27 20:10:00|1938.31|1937.51|1938.71|1937.91|1938.92|1938.22|1937.92|1937.25|350
1595880900000|2020-07-27 20:15:00|1938.72|1937.92|1938.92|1938.12|1939.85|1939.05|1938.49|1937.69|488
1595881200000|2020-07-27 20:20:00|1938.98|1938.18|1939.44|1938.64|1939.46|1938.66|1938.12|1937.4|427
1595881500000|2020-07-27 20:25:00|1939.33|1938.53|1940.34|1939.54|1940.45|1939.81|1938.6|1937.88|541
1595881800000|2020-07-27 20:30:00|1940.37|1939.57|1939.65|1939.15|1940.74|1940.24|1939.22|1938.59|630
1595882100000|2020-07-27 20:35:00|1939.63|1939.13|1939.82|1939.02|1940.29|1939.7|1939.4|1938.87|440
1595882400000|2020-07-27 20:40:00|1939.69|1938.89|1941.4|1940.9|1941.76|1941.17|1939.55|1938.89|568
1595882700000|2020-07-27 20:45:00|1941.36|1940.86|1942.89|1942.09|1943.1|1942.3|1941.26|1940.63|699
1595883000000|2020-07-27 20:50:00|1942.91|1942.11|1941.54|1940.74|1943.04|1942.24|1940.45|1939.65|617
1595883300000|2020-07-27 20:55:00|1941.53|1940.73|1942.52|1941.72|1942.96|1942.16|1941.32|1940.52|643
1595887200000|2020-07-27 22:00:00|1941.51|1940.71|1944.04|1943.24|1945.61|1944.81|1940.11|1938.92|1237
1595887500000|2020-07-27 22:05:00|1944.07|1943.27|1943.47|1942.67|1945.34|1944.54|1942.36|1941.56|1079
1595887800000|2020-07-27 22:10:00|1943.45|1942.65|1943.1|1942.3|1944.32|1943.52|1942.59|1941.79|725
1595888100000|2020-07-27 22:15:00|1943.03|1942.23|1943.18|1942.38|1943.41|1942.61|1942.28|1941.68|686
1595888400000|2020-07-27 22:20:00|1943.2|1942.4|1943.85|1943.05|1944.16|1943.36|1942.95|1942.15|646
1595888700000|2020-07-27 22:25:00|1943.76|1942.96|1945.52|1944.72|1946.49|1945.69|1943.5|1942.7|898
1595889000000|2020-07-27 22:30:00|1945.65|1944.85|1945.15|1944.35|1947.1|1946.3|1944.58|1943.78|1187
1595889300000|2020-07-27 22:35:00|1945.16|1944.36|1945.02|1944.22|1945.35|1944.55|1944.2|1943.46|848
1595889600000|2020-07-27 22:40:00|1945.03|1944.23|1945.45|1944.65|1945.65|1944.85|1944.5|1943.7|692
1595889900000|2020-07-27 22:45:00|1945.49|1944.69|1947.63|1946.83|1947.7|1946.9|1945.22|1944.42|906
1595890200000|2020-07-27 22:50:00|1947.6|1946.8|1949.88|1949.08|1949.98|1949.18|1946.15|1945.35|1033
1595890500000|2020-07-27 22:55:00|1949.7|1948.9|1949.17|1948.37|1950.39|1949.59|1948.17|1947.37|914
1595890800000|2020-07-27 23:00:00|1949.12|1948.32|1952.4|1951.6|1952.6|1951.8|1948.5|1947.7|1152
1595891100000|2020-07-27 23:05:00|1952.41|1951.61|1955.02|1954.22|1955.39|1954.59|1952.14|1951.34|1211
1595891400000|2020-07-27 23:10:00|1954.97|1954.17|1954.75|1953.95|1955.38|1954.58|1954.5|1953.7|1130
1595891700000|2020-07-27 23:15:00|1954.69|1953.89|1953.66|1952.86|1955.15|1954.35|1953.3|1952.5|1031
1595892000000|2020-07-27 23:20:00|1953.68|1952.88|1956.55|1955.75|1956.73|1955.93|1953.4|1952.6|1144
1595892300000|2020-07-27 23:25:00|1956.53|1955.73|1955.1|1954.3|1956.79|1955.99|1954.59|1953.79|1110
1595892600000|2020-07-27 23:30:00|1955.08|1954.28|1959.96|1959.16|1960.27|1959.47|1954.62|1953.82|1169
1595892900000|2020-07-27 23:35:00|1959.87|1959.07|1962.71|1961.91|1963.45|1962.65|1959.43|1958.63|1371
1595893200000|2020-07-27 23:40:00|1962.72|1961.92|1964.86|1964.06|1966.61|1965.81|1962.46|1961.66|1325
1595893500000|2020-07-27 23:45:00|1964.83|1964.03|1964.87|1964.07|1967.76|1966.96|1962.06|1961.26|1611
1595893800000|2020-07-27 23:50:00|1964.81|1964.01|1963.71|1962.91|1965.02|1964.22|1962.84|1962.04|1214
1595894100000|2020-07-27 23:55:00|1963.72|1962.92|1965.59|1964.79|1966.68|1965.88|1963.06|1962.26|1146
1595894400000|2020-07-28 00:00:00|1965.69|1964.89|1960.38|1959.58|1965.69|1964.89|1960.37|1959.57|1629
1595894700000|2020-07-28 00:05:00|1960.56|1959.76|1964.01|1963.21|1964.4|1963.6|1960.35|1959.55|1236
1595895000000|2020-07-28 00:10:00|1963.95|1963.15|1965.01|1964.21|1966.13|1965.4|1961.77|1960.97|1328
1595895300000|2020-07-28 00:15:00|1964.9|1964.1|1966.84|1966.04|1967.8|1967|1962.51|1961.71|1284
1595895600000|2020-07-28 00:20:00|1966.81|1966.01|1963.89|1963.09|1967.09|1966.29|1963.49|1962.69|1118
1595895900000|2020-07-28 00:25:00|1963.84|1963.04|1964.62|1963.82|1966.36|1965.56|1963.49|1962.69|952
1595896200000|2020-07-28 00:30:00|1964.75|1963.95|1963.8|1963|1965.04|1964.24|1963.72|1962.92|885
1595896500000|2020-07-28 00:35:00|1963.89|1963.09|1962.31|1961.51|1964.21|1963.41|1961.99|1961.19|1049
1595896800000|2020-07-28 00:40:00|1962.29|1961.49|1962.85|1962.05|1964.39|1963.59|1961.45|1960.65|955
1595897100000|2020-07-28 00:45:00|1962.77|1961.97|1964.9|1964.1|1966.13|1965.33|1962.66|1961.86|909
1595897400000|2020-07-28 00:50:00|1965.05|1964.25|1964.08|1963.28|1965.25|1964.45|1963.21|1962.41|784
1595897700000|2020-07-28 00:55:00|1964.05|1963.25|1964.46|1963.66|1965.56|1964.76|1962.89|1962.09|920
1595898000000|2020-07-28 01:00:00|1964.48|1963.68|1968.99|1968.19|1972.66|1971.86|1962.99|1962.19|1887
1595898300000|2020-07-28 01:05:00|1969.3|1968.5|1975.08|1974.28|1975.38|1974.58|1968.9|1968.1|1965
1595898600000|2020-07-28 01:10:00|1975.13|1974.33|1976.62|1975.82|1977.41|1976.61|1974.21|1973.42|1973
1595898900000|2020-07-28 01:15:00|1976.66|1975.86|1975.74|1974.94|1977.17|1976.37|1974.3|1973.5|1572
1595899200000|2020-07-28 01:20:00|1975.5|1974.7|1972.26|1971.46|1981.71|1980.91|1969.64|1968.84|1910
1595899500000|2020-07-28 01:25:00|1972.2|1971.4|1975.09|1974.29|1975.3|1974.5|1971.99|1971.19|1617
1595899800000|2020-07-28 01:30:00|1975.12|1974.32|1969.06|1968.26|1975.25|1974.45|1968.74|1967.94|1368
1595900100000|2020-07-28 01:35:00|1968.81|1968.01|1973.24|1972.44|1973.49|1972.69|1965.04|1964.24|1733
1595900400000|2020-07-28 01:40:00|1973.37|1972.57|1973.88|1973.08|1974.35|1973.55|1972.58|1971.78|1383
1595900700000|2020-07-28 01:45:00|1973.81|1973.01|1970.89|1970.09|1974.08|1973.28|1970.46|1969.66|1216
1595901000000|2020-07-28 01:50:00|1970.96|1970.16|1973.03|1972.23|1973.74|1972.94|1970.96|1970.16|1023
1595901300000|2020-07-28 01:55:00|1972.99|1972.19|1972.1|1971.6|1973.16|1972.36|1971.77|1970.97|806
1595901600000|2020-07-28 02:00:00|1972.07|1971.57|1974.5|1973.7|1975.19|1974.39|1972.04|1971.48|1130
1595901900000|2020-07-28 02:05:00|1974.49|1973.69|1974.07|1973.27|1974.7|1973.9|1972.92|1972.12|954
1595902200000|2020-07-28 02:10:00|1974.08|1973.28|1972.25|1971.45|1974.12|1973.32|1971.79|1970.99|986
1595902500000|2020-07-28 02:15:00|1972.21|1971.41|1973.87|1973.07|1974.51|1973.71|1972.21|1971.41|1035
1595902800000|2020-07-28 02:20:00|1973.83|1973.03|1972.93|1972.13|1974.33|1973.53|1972.89|1972.09|700
1595903100000|2020-07-28 02:25:00|1972.91|1972.11|1976.97|1976.47|1977.93|1977.13|1972.64|1971.84|1236
1595903400000|2020-07-28 02:30:00|1976.96|1976.46|1975.14|1974.34|1977.57|1976.78|1974.73|1974.1|1285
1595903700000|2020-07-28 02:35:00|1975.27|1974.47|1972.47|1971.67|1975.46|1974.66|1972.1|1971.3|1079
1595904000000|2020-07-28 02:40:00|1972.67|1971.87|1972.23|1971.43|1972.77|1971.97|1970.17|1969.37|1320
1595904300000|2020-07-28 02:45:00|1972.24|1971.44|1972.16|1971.36|1972.48|1971.68|1971.1|1970.37|993
1595904600000|2020-07-28 02:50:00|1972.15|1971.35|1970.56|1969.76|1972.38|1971.58|1969.82|1969.02|988
1595904900000|2020-07-28 02:55:00|1970.54|1969.74|1966.58|1965.78|1970.6|1969.8|1965.59|1964.79|1627
1595905200000|2020-07-28 03:00:00|1966.71|1965.91|1945.43|1944.63|1966.71|1965.91|1945.3|1944.5|2017
1595905500000|2020-07-28 03:05:00|1945.25|1944.45|1942.79|1941.99|1952.53|1951.73|1933.31|1930.23|2298
1595905800000|2020-07-28 03:10:00|1942.81|1942.01|1938.57|1937.77|1946.95|1946.15|1936.66|1935.37|2108
1595906100000|2020-07-28 03:15:00|1938.4|1937.6|1938.76|1937.96|1943.84|1942.41|1934.37|1932.05|2143
1595906400000|2020-07-28 03:20:00|1938.95|1938.15|1939.36|1938.56|1944.54|1942.07|1936.02|1935.22|1907
1595906700000|2020-07-28 03:25:00|1939.47|1938.67|1940.83|1940.03|1942.62|1941.5|1938.23|1934.58|1612
1595907000000|2020-07-28 03:30:00|1940.78|1939.98|1947.64|1946.84|1948.8|1947.15|1940.41|1939.61|1466
1595907300000|2020-07-28 03:35:00|1947.61|1946.81|1944.78|1943.98|1952.7|1951.9|1943.73|1940.62|1964
1595907600000|2020-07-28 03:40:00|1944.85|1944.05|1945.22|1944.42|1949.41|1948.61|1943.88|1942.5|1513
1595907900000|2020-07-28 03:45:00|1945.31|1944.51|1944.1|1943.3|1948.34|1947.54|1943.7|1942.9|1503
1595908200000|2020-07-28 03:50:00|1944.66|1943.86|1942.81|1942.01|1947.24|1946.24|1942.27|1939.92|1198
1595908500000|2020-07-28 03:55:00|1942.8|1942|1944.5|1943.7|1947.57|1945.16|1941.06|1940.26|1411
1595908800000|2020-07-28 04:00:00|1944.24|1943.44|1947.04|1946.24|1947.21|1946.41|1943.03|1942.23|1269
1595909100000|2020-07-28 04:05:00|1947.03|1946.23|1944.43|1943.63|1947.95|1947.15|1943.5|1942.7|1067
1595909400000|2020-07-28 04:10:00|1944.35|1943.55|1947|1946.2|1947.11|1946.31|1942.73|1941.93|1005
1595909700000|2020-07-28 04:15:00|1947.01|1946.21|1945.71|1944.91|1947.53|1946.73|1944.24|1943.44|750
1595910000000|2020-07-28 04:20:00|1945.75|1944.95|1944.78|1943.98|1946.78|1945.98|1944.42|1943.62|754
1595910300000|2020-07-28 04:25:00|1944.76|1943.96|1943.91|1943.11|1945.58|1944.78|1943.15|1942.35|727
1595910600000|2020-07-28 04:30:00|1943.92|1943.12|1947.18|1946.38|1947.56|1946.76|1943.71|1942.91|591
1595910900000|2020-07-28 04:35:00|1947.24|1946.44|1946.27|1945.47|1947.99|1947.19|1944.46|1943.66|795
1595911200000|2020-07-28 04:40:00|1946.24|1945.44|1946.15|1945.35|1946.4|1945.6|1944.91|1944.11|516
1595911500000|2020-07-28 04:45:00|1946.09|1945.29|1946.14|1945.34|1946.56|1945.76|1944.97|1944.17|479
1595911800000|2020-07-28 04:50:00|1946.15|1945.35|1945.48|1944.68|1946.77|1945.97|1943.45|1941.5|1006
1595912100000|2020-07-28 04:55:00|1945.38|1944.58|1944.9|1944.1|1946.13|1945.33|1944.39|1943.59|520
1595912400000|2020-07-28 05:00:00|1944.81|1944.01|1941.68|1940.88|1946.18|1945.38|1941.11|1940.31|737
1595912700000|2020-07-28 05:05:00|1941.66|1940.86|1944.02|1943.22|1944.57|1943.77|1940.41|1939.61|1318
1595913000000|2020-07-28 05:10:00|1944.11|1943.31|1941.5|1940.7|1944.24|1943.44|1940.59|1939.79|958
1595913300000|2020-07-28 05:15:00|1941.52|1940.72|1941.12|1940.32|1941.75|1940.95|1940.33|1939.53|733
1595913600000|2020-07-28 05:20:00|1941.19|1940.39|1940.31|1939.51|1941.56|1940.86|1939.88|1939.08|652
1595913900000|2020-07-28 05:25:00|1940.22|1939.42|1936.04|1935.24|1941.02|1940.22|1935.84|1935.04|1034
1595914200000|2020-07-28 05:30:00|1936.29|1935.49|1938.54|1937.74|1939.59|1938.79|1934.14|1933.34|1646
1595914500000|2020-07-28 05:35:00|1938.59|1937.79|1938.17|1937.37|1938.95|1938.15|1936.06|1934.55|1145
1595914800000|2020-07-28 05:40:00|1938.15|1937.35|1938.57|1937.77|1940.46|1939.66|1935.44|1934.64|1252
1595915100000|2020-07-28 05:45:00|1938.51|1937.71|1938.13|1937.33|1938.99|1938.19|1936.66|1935.86|905
1595915400000|2020-07-28 05:50:00|1938.17|1937.37|1940.62|1939.82|1941.22|1940.42|1935.01|1934.21|1311
1595915700000|2020-07-28 05:55:00|1940.57|1939.77|1940.45|1939.65|1941.89|1941.09|1939.37|1938.57|1097
1595916000000|2020-07-28 06:00:00|1940.36|1939.56|1942.81|1942.01|1943.48|1942.68|1940.24|1939.44|1569
1595916300000|2020-07-28 06:05:00|1942.88|1942.08|1942.5|1941.7|1944.86|1944.06|1942.28|1941.48|1309
1595916600000|2020-07-28 06:10:00|1942.54|1941.74|1941.68|1940.88|1942.96|1942.17|1940.93|1940.13|1414
1595916900000|2020-07-28 06:15:00|1941.7|1940.9|1941.89|1941.39|1943.01|1942.21|1940.96|1940.16|1079
1595917200000|2020-07-28 06:20:00|1942|1941.5|1941.3|1940.5|1943.51|1942.71|1940.71|1940.21|1167
1595917500000|2020-07-28 06:25:00|1941.43|1940.63|1940.72|1940.22|1941.9|1941.11|1940.17|1939.5|1329
1595917800000|2020-07-28 06:30:00|1940.79|1940.29|1938.74|1938.24|1941.67|1941.01|1938.74|1938.24|1147
1595918100000|2020-07-28 06:35:00|1938.75|1938.25|1938.21|1937.41|1939.72|1938.95|1937.8|1937|1227
1595918400000|2020-07-28 06:40:00|1938.22|1937.42|1938.78|1937.98|1938.96|1938.16|1937|1936.34|1296
1595918700000|2020-07-28 06:45:00|1938.79|1937.99|1939.81|1939.01|1940.7|1939.9|1937.87|1937.07|1049
1595919000000|2020-07-28 06:50:00|1939.78|1938.98|1938.67|1937.87|1940.15|1939.35|1938.61|1937.81|1263
1595919300000|2020-07-28 06:55:00|1938.69|1937.89|1939.71|1938.91|1939.98|1939.34|1937.74|1936.96|1390
1595919600000|2020-07-28 07:00:00|1939.72|1938.92|1939.74|1938.94|1939.94|1939.3|1938|1937.34|1122
1595919900000|2020-07-28 07:05:00|1939.73|1938.93|1940.25|1939.75|1942.35|1941.55|1939.32|1938.82|1236
1595920200000|2020-07-28 07:10:00|1940.27|1939.77|1936.57|1936.07|1940.63|1939.95|1936.25|1935.64|1429
1595920500000|2020-07-28 07:15:00|1936.59|1936.09|1936.55|1936.05|1938.73|1938.04|1935.07|1934.27|1502
1595920800000|2020-07-28 07:20:00|1936.65|1935.85|1938.1|1937.6|1938.63|1937.83|1936.2|1935.4|1324
1595921100000|2020-07-28 07:25:00|1938.09|1937.59|1936.29|1935.49|1938.7|1938.04|1936.02|1935.29|1439
1595921400000|2020-07-28 07:30:00|1936.21|1935.41|1926.03|1925.23|1936.72|1935.92|1926|1925.2|2003
1595921700000|2020-07-28 07:35:00|1925.96|1925.16|1910.05|1909.25|1926.48|1925.68|1907.69|1906.89|2158
1595922000000|2020-07-28 07:40:00|1910.26|1909.46|1914.85|1914.05|1919.95|1919.15|1910.08|1909.28|2062
1595922300000|2020-07-28 07:45:00|1915|1914.2|1920.05|1919.25|1921.39|1920.59|1915|1914.2|1835
1595922600000|2020-07-28 07:50:00|1919.97|1919.17|1911.51|1910.71|1920.26|1919.46|1907.44|1906.64|1825
1595922900000|2020-07-28 07:55:00|1911.5|1910.7|1913.64|1912.84|1914.93|1914.13|1908.51|1907.71|1814
1595923200000|2020-07-28 08:00:00|1913.66|1912.86|1916.54|1915.74|1917.7|1916.9|1913.17|1912.37|1674
1595923500000|2020-07-28 08:05:00|1916.48|1915.68|1917.54|1916.74|1919.28|1918.48|1916.21|1915.41|1508
1595923800000|2020-07-28 08:10:00|1917.5|1916.7|1918.88|1918.08|1920.83|1920.03|1914.3|1913.5|1577
1595924100000|2020-07-28 08:15:00|1918.9|1918.1|1924.59|1923.79|1924.85|1924.05|1916.91|1916.11|1635
1595924400000|2020-07-28 08:20:00|1924.57|1923.77|1924.89|1924.09|1925.09|1924.29|1921.51|1920.71|1608
1595924700000|2020-07-28 08:25:00|1924.94|1924.14|1923.76|1922.96|1925.87|1925.07|1921.6|1920.8|1417
1595925000000|2020-07-28 08:30:00|1923.87|1923.07|1925.55|1924.75|1925.63|1924.83|1920.85|1920.05|1326
1595925300000|2020-07-28 08:35:00|1925.57|1924.77|1924.31|1923.51|1925.96|1925.16|1922.35|1921.55|1293
1595925600000|2020-07-28 08:40:00|1924.27|1923.47|1923.03|1922.23|1924.58|1923.78|1921.5|1920.7|996
1595925900000|2020-07-28 08:45:00|1923.02|1922.22|1923.36|1922.56|1925.34|1924.54|1922.55|1921.75|820
1595926200000|2020-07-28 08:50:00|1923.37|1922.57|1928.02|1927.22|1928.52|1927.72|1923.3|1922.5|1250
1595926500000|2020-07-28 08:55:00|1927.97|1927.17|1931.67|1930.87|1932.45|1931.65|1927.42|1926.62|1119
1595926800000|2020-07-28 09:00:00|1931.69|1930.89|1932.35|1931.55|1934.86|1934.06|1931.01|1930.21|1660
1595927100000|2020-07-28 09:05:00|1932.3|1931.5|1929.36|1928.56|1933.48|1932.68|1929.36|1928.56|1409
1595927400000|2020-07-28 09:10:00|1929.42|1928.62|1930.56|1929.76|1930.74|1929.94|1928.38|1927.58|1215
1595927700000|2020-07-28 09:15:00|1930.48|1929.68|1932.38|1931.58|1932.38|1931.58|1930.09|1929.29|1098
1595928000000|2020-07-28 09:20:00|1932.59|1931.79|1932.4|1931.6|1932.76|1931.96|1930.89|1930.09|913
1595928300000|2020-07-28 09:25:00|1932.36|1931.56|1932.3|1931.5|1932.82|1932.02|1931.39|1930.59|815
1595928600000|2020-07-28 09:30:00|1932.29|1931.49|1935.06|1934.26|1935.61|1934.81|1931.8|1931|1350
1595928900000|2020-07-28 09:35:00|1934.98|1934.18|1934.74|1933.94|1936.31|1935.51|1933.7|1932.9|1173
1595929200000|2020-07-28 09:40:00|1934.76|1933.96|1931.61|1930.81|1934.76|1933.96|1931.49|1930.69|1136
1595929500000|2020-07-28 09:45:00|1931.54|1930.74|1933.8|1933|1934.83|1934.03|1931.28|1930.48|1049
1595929800000|2020-07-28 09:50:00|1933.81|1933.01|1932.65|1931.85|1935.39|1934.59|1932.6|1931.8|1057
1595930100000|2020-07-28 09:55:00|1932.63|1931.83|1930.24|1929.44|1932.65|1931.85|1929.19|1928.39|1415
1595930400000|2020-07-28 10:00:00|1930.21|1929.41|1931.7|1930.9|1932.52|1931.72|1929.29|1928.49|998
1595930700000|2020-07-28 10:05:00|1931.75|1930.95|1931.73|1930.93|1933.05|1932.25|1930.92|1930.12|1193
1595931000000|2020-07-28 10:10:00|1931.74|1930.94|1931.73|1930.93|1933.19|1932.41|1931.65|1930.85|900
1595931300000|2020-07-28 10:15:00|1931.76|1930.96|1930.32|1929.52|1932.48|1931.68|1929.63|1928.83|1044
1595931600000|2020-07-28 10:20:00|1930.31|1929.51|1930.17|1929.37|1931.18|1930.52|1930|1929.32|693
1595931900000|2020-07-28 10:25:00|1930.19|1929.39|1929.93|1929.13|1931.17|1930.37|1929.56|1928.87|861
1595932200000|2020-07-28 10:30:00|1930.08|1929.28|1930.67|1929.87|1931.66|1930.86|1929.63|1928.87|919
1595932500000|2020-07-28 10:35:00|1930.66|1929.86|1930.34|1929.54|1931|1930.36|1929.92|1929.17|872
1595932800000|2020-07-28 10:40:00|1930.23|1929.43|1929.94|1929.44|1930.75|1930.09|1929.22|1928.72|859
1595933100000|2020-07-28 10:45:00|1930.01|1929.51|1928.74|1927.94|1930.6|1929.8|1928.04|1927.24|1203
1595933400000|2020-07-28 10:50:00|1928.75|1927.95|1925.51|1924.71|1928.75|1927.95|1923.3|1922.5|1428
1595933700000|2020-07-28 10:55:00|1925.46|1924.66|1928.92|1928.12|1928.92|1928.12|1925.23|1924.6|1026
1595934000000|2020-07-28 11:00:00|1929.06|1928.26|1929.38|1928.58|1929.95|1929.15|1928.11|1927.31|1099
1595934300000|2020-07-28 11:05:00|1929.37|1928.57|1930.68|1929.88|1931.58|1930.78|1929.27|1928.47|1111
1595934600000|2020-07-28 11:10:00|1930.72|1929.92|1929.86|1929.06|1931.66|1930.86|1929.18|1928.38|977
1595934900000|2020-07-28 11:15:00|1929.85|1929.05|1929.88|1929.08|1930.9|1930.1|1927.31|1926.66|1128
1595935200000|2020-07-28 11:20:00|1929.89|1929.09|1933.18|1932.38|1933.27|1932.47|1928.88|1928.08|1141
1595935500000|2020-07-28 11:25:00|1933.21|1932.41|1932.27|1931.47|1933.21|1932.48|1931.26|1930.62|952
1595935800000|2020-07-28 11:30:00|1932.26|1931.46|1933.64|1932.84|1933.92|1933.12|1932.08|1931.28|962
1595936100000|2020-07-28 11:35:00|1933.65|1932.85|1928.52|1927.72|1933.65|1932.85|1925.59|1924.79|1329
1595936400000|2020-07-28 11:40:00|1928.63|1927.83|1928.9|1928.1|1931.47|1930.67|1926.91|1926.41|1261
1595936700000|2020-07-28 11:45:00|1928.91|1928.11|1930.75|1930.25|1931.98|1931.35|1928.84|1928.04|1157
1595937000000|2020-07-28 11:50:00|1930.83|1930.33|1929.73|1928.93|1932.89|1932.09|1928.86|1928.21|1128
1595937300000|2020-07-28 11:55:00|1929.75|1928.95|1929.57|1928.77|1930.61|1930.01|1926.48|1925.68|1175
1595937600000|2020-07-28 12:00:00|1929.5|1928.7|1929.57|1928.77|1930.8|1930.13|1925.14|1924.34|1532
1595937900000|2020-07-28 12:05:00|1929.56|1928.76|1926.29|1925.79|1929.73|1928.93|1926.29|1925.73|1147
1595938200000|2020-07-28 12:10:00|1926.36|1925.86|1926.5|1925.7|1928.15|1927.35|1923.9|1923.1|1519
1595938500000|2020-07-28 12:15:00|1926.46|1925.66|1925.94|1925.44|1928.61|1928.11|1925.81|1925.24|1164
1595938800000|2020-07-28 12:20:00|1925.93|1925.43|1927.51|1926.71|1927.79|1926.99|1923.98|1923.18|1534
1595939100000|2020-07-28 12:25:00|1927.57|1926.77|1933.53|1932.73|1934.22|1933.42|1927.45|1926.65|1734
1595939400000|2020-07-28 12:30:00|1933.54|1932.74|1932.84|1932.04|1934.55|1933.75|1930.21|1929.41|1770
1595939700000|2020-07-28 12:35:00|1932.98|1932.18|1934.11|1933.31|1935.01|1934.23|1931.95|1931.22|1422
1595940000000|2020-07-28 12:40:00|1934.17|1933.37|1936.32|1935.52|1939.2|1938.4|1933.24|1932.44|1785
1595940300000|2020-07-28 12:45:00|1936.34|1935.54|1937.23|1936.73|1937.46|1936.85|1934.2|1933.7|1594
1595940600000|2020-07-28 12:50:00|1937.25|1936.75|1939.15|1938.65|1940.01|1939.51|1937.22|1936.72|1522
1595940900000|2020-07-28 12:55:00|1939.21|1938.71|1939.6|1939.1|1939.99|1939.48|1936.03|1935.31|1677
1595941200000|2020-07-28 13:00:00|1939.61|1939.11|1941.53|1941.03|1942.29|1941.68|1938.72|1938.22|1871
1595941500000|2020-07-28 13:05:00|1941.5|1941|1937.84|1937.04|1941.77|1941.27|1935.82|1935.19|1722
1595941800000|2020-07-28 13:10:00|1937.68|1937.18|1939.44|1938.94|1939.66|1939.16|1936.19|1935.65|1590
1595942100000|2020-07-28 13:15:00|1939.48|1938.98|1937.53|1937.03|1941.17|1940.6|1936.31|1935.68|1475
1595942400000|2020-07-28 13:20:00|1937.57|1937.07|1939.72|1939.22|1940.18|1939.67|1937.33|1936.78|1292
1595942700000|2020-07-28 13:25:00|1939.79|1939.29|1936.83|1936.33|1939.84|1939.29|1936.38|1935.88|1339
1595943000000|2020-07-28 13:30:00|1936.86|1936.36|1936.57|1936.07|1939.98|1939.48|1934.29|1933.74|1984
1595943300000|2020-07-28 13:35:00|1936.58|1936.08|1933.32|1932.82|1937.53|1937.03|1931.67|1930.88|1902
1595943600000|2020-07-28 13:40:00|1933.28|1932.78|1937.4|1936.9|1937.78|1937.28|1932.99|1932.49|1646
1595943900000|2020-07-28 13:45:00|1937.43|1936.93|1938.62|1938.12|1939.33|1938.83|1935.78|1935.28|1604
1595944200000|2020-07-28 13:50:00|1938.6|1938.1|1935.67|1935.17|1939.44|1938.94|1935.29|1934.79|1689
1595944500000|2020-07-28 13:55:00|1935.65|1935.15|1935.29|1934.79|1936.44|1935.94|1934.65|1934.15|1455
1595944800000|2020-07-28 14:00:00|1935.27|1934.77|1937.7|1937.2|1940.58|1940.06|1934.81|1934.31|1847
1595945100000|2020-07-28 14:05:00|1937.61|1937.11|1939.7|1939.2|1940.48|1939.98|1936.42|1935.84|1654
1595945400000|2020-07-28 14:10:00|1939.74|1939.24|1942.86|1942.36|1943.35|1942.85|1939.74|1939.24|1870
1595945700000|2020-07-28 14:15:00|1942.81|1942.31|1945.41|1944.91|1946.08|1945.58|1941.91|1941.41|1774
1595946000000|2020-07-28 14:20:00|1945.35|1944.85|1946.9|1946.4|1948.36|1947.86|1944.54|1944.04|1919
1595946300000|2020-07-28 14:25:00|1946.91|1946.41|1946.11|1945.61|1947.1|1946.6|1943.17|1942.67|1833
1595946600000|2020-07-28 14:30:00|1946.2|1945.7|1943.63|1943.13|1946.97|1946.47|1943.21|1942.71|1923
1595946900000|2020-07-28 14:35:00|1943.65|1943.15|1948.21|1947.71|1948.27|1947.77|1943.65|1943.15|1814
1595947200000|2020-07-28 14:40:00|1948.2|1947.7|1950.14|1949.64|1950.22|1949.72|1946.46|1945.96|1943
1595947500000|2020-07-28 14:45:00|1950.08|1949.58|1949.3|1948.8|1950.74|1950.24|1948.73|1948.23|1790
1595947800000|2020-07-28 14:50:00|1949.31|1948.81|1951.07|1950.57|1952.06|1951.56|1949.29|1948.79|1874
1595948100000|2020-07-28 14:55:00|1951.05|1950.55|1956.25|1955.75|1957.02|1956.52|1950.86|1950.36|2010
1595948400000|2020-07-28 15:00:00|1956.24|1955.74|1954.17|1953.67|1956.25|1955.75|1952.47|1951.97|1847
1595948700000|2020-07-28 15:05:00|1954.18|1953.68|1947.24|1946.74|1954.2|1953.7|1947.11|1946.61|1946
1595949000000|2020-07-28 15:10:00|1947.32|1946.82|1950.13|1949.63|1951|1950.5|1946.65|1946.15|1762
1595949300000|2020-07-28 15:15:00|1950.1|1949.6|1949.97|1949.47|1951.05|1950.55|1949.29|1948.79|1638
1595949600000|2020-07-28 15:20:00|1950|1949.5|1953.29|1952.79|1953.44|1952.94|1949.28|1948.78|1628
1595949900000|2020-07-28 15:25:00|1953.3|1952.8|1953.46|1952.96|1953.59|1953.09|1951.89|1951.39|1555
1595950200000|2020-07-28 15:30:00|1953.49|1952.99|1954.32|1953.82|1954.93|1954.43|1952.65|1952.15|1685
1595950500000|2020-07-28 15:35:00|1954.33|1953.83|1954.06|1953.56|1955.18|1954.68|1953.61|1953.09|1692
1595950800000|2020-07-28 15:40:00|1954.04|1953.54|1951.04|1950.54|1955.14|1954.64|1951.03|1950.53|1794
1595951100000|2020-07-28 15:45:00|1951.07|1950.57|1953.7|1953.2|1954.27|1953.77|1951.03|1950.53|1523
1595951400000|2020-07-28 15:50:00|1953.66|1953.16|1954.24|1953.74|1954.29|1953.79|1953.38|1952.88|1415
1595951700000|2020-07-28 15:55:00|1954.26|1953.76|1953.79|1953.29|1954.45|1953.95|1953.27|1952.77|1460
1595952000000|2020-07-28 16:00:00|1953.82|1953.32|1953.9|1953.4|1954.36|1953.86|1952.45|1951.95|1648
1595952300000|2020-07-28 16:05:00|1953.93|1953.43|1951.18|1950.68|1953.93|1953.43|1949.97|1949.47|1601
1595952600000|2020-07-28 16:10:00|1951.14|1950.64|1950.34|1949.84|1951.21|1950.71|1949.8|1949.29|1278
1595952900000|2020-07-28 16:15:00|1950.25|1949.75|1949.54|1949.04|1951.18|1950.68|1949.54|1949.04|1502
1595953200000|2020-07-28 16:20:00|1949.59|1949.09|1948.97|1948.47|1949.81|1949.31|1946.26|1945.76|1768
1595953500000|2020-07-28 16:25:00|1948.83|1948.33|1947.57|1947.07|1949.1|1948.6|1947.08|1946.58|1274
1595953800000|2020-07-28 16:30:00|1947.6|1947.1|1948.65|1948.15|1948.9|1948.4|1947.36|1946.86|1295
1595954100000|2020-07-28 16:35:00|1948.61|1948.11|1948.76|1948.26|1949.54|1949.04|1948.4|1947.9|1335
1595954400000|2020-07-28 16:40:00|1948.77|1948.27|1947.73|1947.23|1948.77|1948.27|1946.48|1945.98|1599
1595954700000|2020-07-28 16:45:00|1947.79|1947.29|1948.2|1947.7|1948.55|1948.05|1947.33|1946.83|1422
1595955000000|2020-07-28 16:50:00|1948.04|1947.54|1947.36|1946.86|1948.34|1947.84|1946.93|1946.43|1413
1595955300000|2020-07-28 16:55:00|1947.44|1946.94|1947.17|1946.67|1947.81|1947.31|1946.28|1945.78|1379
1595955600000|2020-07-28 17:00:00|1947.15|1946.65|1947.99|1947.49|1948.17|1947.67|1946.96|1946.46|1407
1595955900000|2020-07-28 17:05:00|1948.01|1947.51|1947.77|1947.27|1948.09|1947.59|1946.95|1946.45|1235
1595956200000|2020-07-28 17:10:00|1947.79|1947.29|1948.31|1947.81|1948.56|1948.06|1947.04|1946.54|1215
1595956500000|2020-07-28 17:15:00|1948.3|1947.8|1949.27|1948.77|1949.49|1948.99|1948.04|1947.54|1195
1595956800000|2020-07-28 17:20:00|1949.28|1948.78|1948.61|1948.11|1949.89|1949.39|1948.2|1947.7|1312
1595957100000|2020-07-28 17:25:00|1948.62|1948.12|1949.32|1948.82|1949.87|1949.37|1947.83|1947.33|1422
1595957400000|2020-07-28 17:30:00|1949.27|1948.77|1948.99|1948.49|1949.48|1948.98|1947.86|1947.36|1225
1595957700000|2020-07-28 17:35:00|1948.94|1948.44|1949.71|1949.21|1949.71|1949.21|1948.35|1947.85|1249
1595958000000|2020-07-28 17:40:00|1949.72|1949.22|1953.34|1952.84|1953.45|1952.95|1949.64|1949.14|1351
1595958300000|2020-07-28 17:45:00|1953.37|1952.87|1953.34|1952.84|1953.83|1953.33|1952.26|1951.76|1299
1595958600000|2020-07-28 17:50:00|1953.36|1952.86|1954.44|1953.94|1955.02|1954.52|1953.03|1952.53|1315
1595958900000|2020-07-28 17:55:00|1954.43|1953.93|1954.09|1953.59|1955.1|1954.6|1953.48|1952.98|1416
1595959200000|2020-07-28 18:00:00|1954.05|1953.55|1951.24|1950.74|1954.53|1954.03|1950.52|1950.01|1358
1595959500000|2020-07-28 18:05:00|1951.23|1950.73|1950.55|1950.05|1952.39|1951.89|1950.02|1949.52|1190
1595959800000|2020-07-28 18:10:00|1950.59|1950.09|1950.44|1949.94|1951.96|1951.46|1950.12|1949.62|1159
1595960100000|2020-07-28 18:15:00|1950.47|1949.97|1951.81|1951.31|1953.16|1952.66|1949.73|1949.23|1271
1595960400000|2020-07-28 18:20:00|1952.02|1951.52|1952.36|1951.86|1952.84|1952.34|1951.47|1950.97|1118
1595960700000|2020-07-28 18:25:00|1952.39|1951.89|1952.78|1952.28|1952.91|1952.41|1951.26|1950.62|1163
1595961000000|2020-07-28 18:30:00|1952.75|1952.25|1953.5|1953|1953.97|1953.47|1952.45|1951.95|1218
1595961300000|2020-07-28 18:35:00|1953.51|1953.01|1954.83|1954.33|1955.31|1954.81|1953.5|1953|1075
1595961600000|2020-07-28 18:40:00|1954.84|1954.34|1954.77|1954.27|1955.36|1954.86|1954.31|1953.81|1016
1595961900000|2020-07-28 18:45:00|1954.76|1954.26|1956.39|1955.89|1956.39|1955.89|1954.56|1954.06|1053
1595962200000|2020-07-28 18:50:00|1956.36|1955.86|1956.14|1955.64|1957.1|1956.6|1955.2|1954.7|1324
1595962500000|2020-07-28 18:55:00|1956.13|1955.63|1955.87|1955.37|1957.3|1956.8|1955.8|1955.3|1278
1595962800000|2020-07-28 19:00:00|1955.88|1955.38|1954.85|1954.35|1956.53|1956.03|1954.65|1954.15|1309
1595963100000|2020-07-28 19:05:00|1954.84|1954.34|1956.46|1955.96|1957.43|1956.93|1953.93|1953.32|1342
1595963400000|2020-07-28 19:10:00|1956.44|1955.94|1956.54|1956.04|1956.84|1956.34|1954.92|1954.42|1079
1595963700000|2020-07-28 19:15:00|1956.52|1956.02|1957.27|1956.77|1957.39|1956.89|1955.95|1955.34|876
1595964000000|2020-07-28 19:20:00|1957.28|1956.78|1958.08|1957.58|1958.11|1957.61|1957.08|1956.46|983
1595964300000|2020-07-28 19:25:00|1958.05|1957.55|1958.07|1957.57|1958.48|1957.98|1957.13|1956.63|935
1595964600000|2020-07-28 19:30:00|1958.08|1957.58|1959.77|1959.27|1959.92|1959.42|1958.07|1957.57|1238
1595964900000|2020-07-28 19:35:00|1959.76|1959.26|1961.08|1960.58|1961.59|1961|1959.76|1959.26|1278
1595965200000|2020-07-28 19:40:00|1961.1|1960.6|1958.23|1957.73|1961.12|1960.62|1958.22|1957.72|1429
1595965500000|2020-07-28 19:45:00|1958.22|1957.72|1959.12|1958.62|1959.84|1959.34|1958.11|1957.54|1409
1595965800000|2020-07-28 19:50:00|1958.95|1958.45|1959.98|1959.48|1960.26|1959.76|1958.09|1957.59|1520
1595966100000|2020-07-28 19:55:00|1959.96|1959.46|1956.04|1955.24|1960.1|1959.6|1955.78|1955.18|1437
1595966400000|2020-07-28 20:00:00|1956.02|1955.22|1954.65|1954.15|1957.33|1956.78|1953.82|1953.2|913
1595966700000|2020-07-28 20:05:00|1954.7|1954.2|1956.28|1955.78|1956.46|1955.95|1953.97|1953.3|705
1595967000000|2020-07-28 20:10:00|1956.2|1955.7|1956.69|1956.19|1957.29|1956.79|1956.17|1955.67|568
1595967300000|2020-07-28 20:15:00|1956.75|1956.25|1957.82|1957.32|1958.44|1957.94|1956.57|1956.03|564
1595967600000|2020-07-28 20:20:00|1957.83|1957.33|1959.2|1958.7|1959.34|1958.84|1957.47|1956.97|413
1595967900000|2020-07-28 20:25:00|1959.22|1958.72|1959.95|1959.45|1960.63|1960.13|1959.19|1958.69|531
1595968200000|2020-07-28 20:30:00|1959.98|1959.48|1960.17|1959.67|1960.65|1960.05|1959.57|1959.03|413
1595968500000|2020-07-28 20:35:00|1960.26|1959.76|1959.96|1959.46|1960.68|1960.17|1959.43|1958.93|396
1595968800000|2020-07-28 20:40:00|1960.14|1959.64|1958.85|1958.35|1960.73|1960.23|1958.45|1957.9|445
1595969100000|2020-07-28 20:45:00|1958.92|1958.42|1957.08|1956.58|1959.24|1958.63|1956.72|1956.11|745
1595969400000|2020-07-28 20:50:00|1957.09|1956.59|1958.43|1957.93|1958.53|1957.97|1955.2|1954.57|849
1595969700000|2020-07-28 20:55:00|1958.44|1957.94|1959.08|1958.28|1962.44|1961.81|1958.4|1957.8|764
1595973600000|2020-07-28 22:00:00|1957.9|1957.1|1962.54|1961.74|1969.01|1961.74|1957.9|1956.9|654
1595973900000|2020-07-28 22:05:00|1962.34|1961.54|1959.87|1959.07|1964.21|1962.54|1959.77|1955.95|532
1595974200000|2020-07-28 22:10:00|1959.86|1959.06|1961.24|1960.44|1962.86|1961.04|1959.59|1957.31|342
1595974500000|2020-07-28 22:15:00|1961.29|1960.49|1962.21|1961.41|1963.26|1961.88|1959.72|1958.52|431
1595974800000|2020-07-28 22:20:00|1962.27|1961.47|1960.32|1959.52|1962.85|1962.05|1960.02|1959.22|576
1595975100000|2020-07-28 22:25:00|1960.29|1959.49|1958.65|1957.85|1960.43|1959.63|1958.21|1957.63|529
1595975400000|2020-07-28 22:30:00|1958.87|1958.07|1958.31|1957.51|1959.24|1958.44|1956.12|1955.62|814
1595975700000|2020-07-28 22:35:00|1958.33|1957.53|1958.16|1957.36|1958.9|1958.1|1957.24|1956.44|562
1595976000000|2020-07-28 22:40:00|1958.17|1957.37|1959.6|1958.8|1959.92|1959.12|1957.92|1957.12|473
1595976300000|2020-07-28 22:45:00|1959.56|1958.76|1957.06|1956.26|1959.61|1958.81|1956.91|1956.26|444
1595976600000|2020-07-28 22:50:00|1957.08|1956.28|1956.18|1955.68|1957.4|1956.64|1955.55|1954.9|608
1595976900000|2020-07-28 22:55:00|1956.33|1955.53|1950.85|1950.05|1956.87|1956.16|1949.75|1948.95|1009
1595977200000|2020-07-28 23:00:00|1951.03|1950.23|1953.94|1953.14|1954.44|1953.64|1950.69|1950.05|791
1595977500000|2020-07-28 23:05:00|1953.93|1953.13|1952.57|1951.77|1954.33|1953.68|1950.96|1950.16|810
1595977800000|2020-07-28 23:10:00|1952.43|1951.63|1956.5|1955.7|1956.52|1955.93|1952.43|1951.63|698
1595978100000|2020-07-28 23:15:00|1956.36|1955.86|1953.94|1953.44|1956.55|1955.94|1953.86|1953.3|534
1595978400000|2020-07-28 23:20:00|1953.96|1953.46|1955.37|1954.87|1955.8|1955.3|1953.96|1953.45|520
1595978700000|2020-07-28 23:25:00|1955.38|1954.88|1954.28|1953.78|1955.57|1954.97|1954.22|1953.72|353
1595979000000|2020-07-28 23:30:00|1954.32|1953.82|1956.28|1955.78|1956.63|1955.83|1953.24|1952.74|778
1595979300000|2020-07-28 23:35:00|1956.26|1955.76|1955.34|1954.84|1956.72|1956.07|1955.03|1954.49|438
1595979600000|2020-07-28 23:40:00|1955.35|1954.85|1955.92|1955.12|1955.97|1955.25|1955.02|1954.26|313
1595979900000|2020-07-28 23:45:00|1955.96|1955.16|1956.76|1955.96|1957.31|1956.62|1955.89|1955.14|503
1595980200000|2020-07-28 23:50:00|1956.67|1955.87|1956.45|1955.65|1957.18|1956.38|1955.89|1955.19|444
1595980500000|2020-07-28 23:55:00|1956.48|1955.68|1956.54|1955.74|1957.11|1956.42|1955.97|1955.39|408
1595980800000|2020-07-29 00:00:00|1956.53|1955.73|1954.91|1954.41|1956.81|1956.25|1954.39|1953.89|837
1595981100000|2020-07-29 00:05:00|1954.77|1954.27|1956.03|1955.53|1956.68|1956.06|1954.76|1954.13|737
1595981400000|2020-07-29 00:10:00|1956.18|1955.38|1957.99|1957.19|1958|1957.2|1955.57|1955.04|771
1595981700000|2020-07-29 00:15:00|1957.98|1957.18|1960.8|1960.3|1962.72|1962.22|1957.22|1956.65|1088
1595982000000|2020-07-29 00:20:00|1960.86|1960.36|1962.75|1961.95|1964.61|1963.81|1960.61|1960.11|1017
1595982300000|2020-07-29 00:25:00|1962.72|1961.92|1963.89|1963.09|1964.4|1963.77|1960.94|1960.44|1069
1595982600000|2020-07-29 00:30:00|1963.98|1963.18|1960.86|1960.36|1964.14|1963.34|1960.57|1959.88|1159
1595982900000|2020-07-29 00:35:00|1961.01|1960.21|1962.63|1961.83|1962.89|1962.09|1960.69|1959.94|613
1595983200000|2020-07-29 00:40:00|1962.75|1961.95|1959.21|1958.71|1962.77|1961.97|1959.02|1958.44|807
1595983500000|2020-07-29 00:45:00|1959.11|1958.61|1958.05|1957.55|1960.47|1959.77|1957.33|1956.69|992
1595983800000|2020-07-29 00:50:00|1958.02|1957.52|1958.06|1957.56|1958.41|1957.74|1957.03|1956.35|603
1595984100000|2020-07-29 00:55:00|1958.05|1957.55|1957.58|1957.08|1958.58|1957.95|1957.31|1956.81|473
1595984400000|2020-07-29 01:00:00|1957.54|1957.04|1960.32|1959.52|1960.6|1959.93|1957.3|1956.68|1346
1595984700000|2020-07-29 01:05:00|1960.22|1959.42|1959.76|1959.26|1960.55|1959.82|1958.69|1958.06|868
1595985000000|2020-07-29 01:10:00|1959.73|1958.93|1960.06|1959.56|1960.71|1959.96|1959.21|1958.61|984
1595985300000|2020-07-29 01:15:00|1960.17|1959.67|1958.26|1957.76|1962.2|1961.7|1957.81|1957.31|1495
1595985600000|2020-07-29 01:20:00|1958.28|1957.78|1958.81|1958.01|1959.17|1958.67|1956.97|1956.17|1220
1595985900000|2020-07-29 01:25:00|1958.8|1958|1957.42|1956.92|1959.08|1958.54|1957.34|1956.69|768
1595986200000|2020-07-29 01:30:00|1957.47|1956.97|1956.21|1955.71|1958.29|1957.76|1955.84|1955.34|910
1595986500000|2020-07-29 01:35:00|1956.19|1955.69|1956.83|1956.33|1957.31|1956.81|1955.89|1955.39|1037
1595986800000|2020-07-29 01:40:00|1956.84|1956.34|1955.58|1955.08|1957.39|1956.89|1955.49|1954.97|717
1595987100000|2020-07-29 01:45:00|1955.72|1954.92|1956.4|1955.9|1957.09|1956.59|1954.65|1953.98|1122
1595987400000|2020-07-29 01:50:00|1956.39|1955.89|1957.04|1956.24|1958.53|1957.77|1956.33|1955.79|748
1595987700000|2020-07-29 01:55:00|1956.99|1956.19|1956.32|1955.82|1957.95|1957.23|1955.96|1955.46|836
1595988000000|2020-07-29 02:00:00|1956.29|1955.79|1951.31|1950.81|1957.12|1956.48|1950.69|1950.08|1227
1595988300000|2020-07-29 02:05:00|1951.3|1950.8|1951.92|1951.42|1953.19|1952.53|1950.51|1949.97|1431
1595988600000|2020-07-29 02:10:00|1951.97|1951.47|1952.26|1951.76|1954.75|1954.08|1951.39|1950.73|1143
1595988900000|2020-07-29 02:15:00|1952.27|1951.77|1952.96|1952.46|1953.86|1953.21|1952.18|1951.6|809
1595989200000|2020-07-29 02:20:00|1952.98|1952.48|1952.23|1951.73|1953.16|1952.51|1951.14|1950.58|814
1595989500000|2020-07-29 02:25:00|1952.27|1951.77|1952.94|1952.44|1953.21|1952.54|1951.44|1950.91|584
1595989800000|2020-07-29 02:30:00|1953.05|1952.55|1953.21|1952.71|1954.66|1953.97|1952.34|1951.84|1358
1595990100000|2020-07-29 02:35:00|1953.37|1952.87|1953.98|1953.48|1954.59|1953.91|1953.14|1952.54|975
1595990400000|2020-07-29 02:40:00|1953.99|1953.49|1953.81|1953.01|1954.17|1953.67|1953.28|1952.64|628
1595990700000|2020-07-29 02:45:00|1953.82|1953.02|1954.26|1953.46|1954.6|1954.05|1953.49|1952.9|858
1595991000000|2020-07-29 02:50:00|1954.25|1953.45|1952.89|1952.09|1954.31|1953.66|1952.26|1951.67|788
1595991300000|2020-07-29 02:55:00|1952.95|1952.15|1951.23|1950.43|1953.72|1953.04|1951.01|1950.33|834
1595991600000|2020-07-29 03:00:00|1951.26|1950.46|1950.98|1950.48|1952.11|1951.46|1950.95|1950.34|777
1595991900000|2020-07-29 03:05:00|1950.96|1950.46|1949.47|1948.97|1951.61|1950.99|1948.22|1947.72|1335
1595992200000|2020-07-29 03:10:00|1949.41|1948.91|1949.09|1948.59|1950.42|1949.88|1948.96|1948.3|1027
1595992500000|2020-07-29 03:15:00|1949.19|1948.69|1948.66|1947.86|1949.97|1949.34|1948.24|1947.54|916
1595992800000|2020-07-29 03:20:00|1948.68|1947.88|1950.09|1949.29|1950.14|1949.61|1948.54|1947.87|703
1595993100000|2020-07-29 03:25:00|1950.06|1949.26|1951.93|1951.13|1952.1|1951.42|1949.31|1948.64|792
1595993400000|2020-07-29 03:30:00|1951.99|1951.19|1951.02|1950.52|1952.29|1951.64|1951.02|1950.52|589
1595993700000|2020-07-29 03:35:00|1951.03|1950.53|1950.45|1949.95|1951.33|1950.78|1950.32|1949.69|489
1595994000000|2020-07-29 03:40:00|1950.39|1949.89|1949.38|1948.88|1950.42|1949.92|1949.03|1948.53|742
1595994300000|2020-07-29 03:45:00|1949.41|1948.91|1951.78|1951.28|1951.95|1951.4|1949.34|1948.68|714
1595994600000|2020-07-29 03:50:00|1951.77|1951.27|1953.13|1952.63|1953.36|1952.63|1951.08|1950.5|809
1595994900000|2020-07-29 03:55:00|1953.14|1952.64|1953.38|1952.88|1957.4|1956.9|1953.14|1952.52|1326
1595995200000|2020-07-29 04:00:00|1953.41|1952.91|1952.95|1952.45|1954.67|1954.03|1952.8|1952.3|754
1595995500000|2020-07-29 04:05:00|1952.91|1952.41|1953.75|1953.25|1953.75|1953.25|1952.84|1952.34|568
1595995800000|2020-07-29 04:10:00|1953.76|1953.26|1954.54|1953.74|1954.73|1954.13|1953.55|1952.9|636
1595996100000|2020-07-29 04:15:00|1954.52|1953.72|1954.54|1954.04|1954.75|1954.17|1953.48|1952.88|492
1595996400000|2020-07-29 04:20:00|1954.61|1953.81|1954.76|1953.96|1955.41|1954.66|1954.25|1953.7|416
1595996700000|2020-07-29 04:25:00|1954.65|1954.15|1954.04|1953.54|1954.84|1954.2|1952.74|1952.18|581
1595997000000|2020-07-29 04:30:00|1954.19|1953.39|1953.96|1953.46|1954.46|1953.96|1953.37|1952.71|506
1595997300000|2020-07-29 04:35:00|1953.95|1953.45|1954.18|1953.68|1954.78|1953.98|1953.93|1953.39|392
1595997600000|2020-07-29 04:40:00|1954.33|1953.53|1952.92|1952.12|1954.95|1954.15|1952.68|1951.93|475
1595997900000|2020-07-29 04:45:00|1953|1952.2|1953.96|1953.16|1954.31|1953.52|1952.62|1951.91|508
1595998200000|2020-07-29 04:50:00|1953.99|1953.19|1953.46|1952.66|1954.54|1953.74|1953.18|1952.45|425
1595998500000|2020-07-29 04:55:00|1953.43|1952.63|1952.23|1951.73|1953.47|1952.85|1951.15|1950.46|1226
1595998800000|2020-07-29 05:00:00|1952.21|1951.71|1952.37|1951.57|1952.8|1952.12|1951.8|1951.07|702
1595999100000|2020-07-29 05:05:00|1952.4|1951.6|1951.5|1951|1952.84|1952.08|1951.45|1950.85|444
1595999400000|2020-07-29 05:10:00|1951.64|1950.84|1952.13|1951.33|1952.39|1951.84|1951.38|1950.8|450
1595999700000|2020-07-29 05:15:00|1952.09|1951.29|1952.36|1951.86|1952.7|1952.13|1951.81|1951.08|466
1596000000000|2020-07-29 05:20:00|1952.51|1951.71|1953.15|1952.35|1953.53|1952.88|1952.15|1951.52|464
1596000300000|2020-07-29 05:25:00|1953.14|1952.34|1954.14|1953.64|1954.81|1954.09|1953.13|1952.33|621
1596000600000|2020-07-29 05:30:00|1954.48|1953.68|1953.1|1952.3|1954.63|1954.07|1952.67|1951.99|841
1596000900000|2020-07-29 05:35:00|1953.12|1952.32|1953.4|1952.9|1953.71|1953.08|1952.86|1952.21|534
1596001200000|2020-07-29 05:40:00|1953.41|1952.91|1953.59|1952.79|1953.73|1953.15|1952.7|1952.2|592
1596001500000|2020-07-29 05:45:00|1953.55|1952.75|1953.18|1952.68|1953.74|1953.12|1952.91|1952.3|496
1596001800000|2020-07-29 05:50:00|1953.37|1952.57|1953.31|1952.51|1953.6|1953.1|1953.02|1952.34|495
1596002100000|2020-07-29 05:55:00|1953.26|1952.46|1953.18|1952.38|1953.53|1953.03|1952.43|1951.93|487
1596002400000|2020-07-29 06:00:00|1953.07|1952.27|1951.07|1950.57|1953.07|1952.51|1950|1949.41|1133
1596002700000|2020-07-29 06:05:00|1951.09|1950.59|1952.55|1952.05|1952.87|1952.2|1950.7|1950.2|783
1596003000000|2020-07-29 06:10:00|1952.56|1952.06|1956.45|1955.95|1956.72|1956.06|1952.29|1951.74|1161
1596003300000|2020-07-29 06:15:00|1956.44|1955.94|1955.32|1954.52|1956.81|1956.2|1954.82|1954.32|1422
1596003600000|2020-07-29 06:20:00|1955.33|1954.53|1954.25|1953.75|1956.75|1956.25|1953.96|1953.46|1145
1596003900000|2020-07-29 06:25:00|1954.24|1953.74|1956.87|1956.37|1957.02|1956.43|1953.96|1953.46|1128
1596004200000|2020-07-29 06:30:00|1956.86|1956.36|1957.94|1957.44|1958.66|1958.01|1956.39|1955.76|1160
1596004500000|2020-07-29 06:35:00|1957.91|1957.41|1957.22|1956.72|1958.1|1957.51|1956.36|1955.86|1131
1596004800000|2020-07-29 06:40:00|1957.31|1956.81|1957.17|1956.37|1957.49|1956.97|1956.04|1955.54|994
1596005100000|2020-07-29 06:45:00|1956.97|1956.47|1957.47|1956.97|1957.61|1957|1956.05|1955.52|864
1596005400000|2020-07-29 06:50:00|1957.48|1956.98|1957.78|1957.28|1958.18|1957.63|1957.42|1956.79|756
1596005700000|2020-07-29 06:55:00|1957.81|1957.31|1958.28|1957.78|1958.54|1958.01|1957.47|1956.95|858
1596006000000|2020-07-29 07:00:00|1958.25|1957.75|1959.99|1959.49|1960.25|1959.56|1957.76|1957.26|1200
1596006300000|2020-07-29 07:05:00|1960|1959.5|1960.69|1960.19|1960.88|1960.38|1958.93|1958.43|1139
1596006600000|2020-07-29 07:10:00|1960.67|1960.17|1960.95|1960.45|1961.46|1960.96|1959.93|1959.43|1167
1596006900000|2020-07-29 07:15:00|1960.96|1960.46|1959.38|1958.88|1960.96|1960.46|1957.3|1956.8|1404
1596007200000|2020-07-29 07:20:00|1959.35|1958.85|1959.8|1959.3|1961.17|1960.67|1957.59|1957.09|1139
1596007500000|2020-07-29 07:25:00|1959.81|1959.31|1959.01|1958.51|1960.16|1959.66|1958.88|1958.38|832
1596007800000|2020-07-29 07:30:00|1959.03|1958.53|1958.59|1958.09|1959.24|1958.74|1957.6|1957.1|1066
1596008100000|2020-07-29 07:35:00|1958.58|1958.08|1958.32|1957.82|1958.62|1958.12|1957.81|1957.22|820
1596008400000|2020-07-29 07:40:00|1958.33|1957.83|1960.54|1960.04|1961.15|1960.55|1958.27|1957.74|1170
1596008700000|2020-07-29 07:45:00|1960.55|1960.05|1958.8|1958.3|1961.09|1960.49|1956.64|1956.07|1555
1596009000000|2020-07-29 07:50:00|1958.82|1958.32|1958.2|1957.7|1959.89|1959.37|1957.89|1957.39|1171
1596009300000|2020-07-29 07:55:00|1958.21|1957.71|1957.85|1957.35|1959.44|1958.94|1957.17|1956.67|1428
1596009600000|2020-07-29 08:00:00|1957.82|1957.32|1958.16|1957.66|1958.69|1958.08|1957.59|1957.09|1193
1596009900000|2020-07-29 08:05:00|1958.14|1957.64|1957.92|1957.42|1958.64|1958.12|1957.7|1957.2|1010
1596010200000|2020-07-29 08:10:00|1957.9|1957.4|1958.12|1957.62|1958.19|1957.69|1957.64|1957.08|678
1596010500000|2020-07-29 08:15:00|1958.13|1957.63|1957.49|1956.99|1958.17|1957.63|1957.39|1956.83|800
1596010800000|2020-07-29 08:20:00|1957.46|1956.96|1957.83|1957.33|1958.89|1958.39|1957.01|1956.51|1150
1596011100000|2020-07-29 08:25:00|1957.8|1957.3|1958.82|1958.32|1959.01|1958.51|1957.39|1956.89|994
1596011400000|2020-07-29 08:30:00|1958.83|1958.33|1957.87|1957.37|1959.67|1959.17|1957.24|1956.74|969
1596011700000|2020-07-29 08:35:00|1957.88|1957.38|1958.45|1957.95|1958.6|1958.1|1957.64|1957.14|796
1596012000000|2020-07-29 08:40:00|1958.41|1957.91|1958.43|1957.93|1958.69|1958.19|1957.86|1957.36|695
1596012300000|2020-07-29 08:45:00|1958.45|1957.95|1959.2|1958.7|1959.39|1958.89|1958.38|1957.88|1124
1596012600000|2020-07-29 08:50:00|1959.16|1958.66|1959.53|1959.03|1959.76|1959.26|1958.75|1958.25|997
1596012900000|2020-07-29 08:55:00|1959.54|1959.04|1959.34|1958.84|1959.59|1959.09|1959.1|1958.6|1143
1596013200000|2020-07-29 09:00:00|1959.36|1958.86|1958.73|1958.23|1959.62|1958.97|1958.6|1958.1|1178
1596013500000|2020-07-29 09:05:00|1958.74|1958.24|1958.49|1957.99|1959.01|1958.51|1958.21|1957.71|876
1596013800000|2020-07-29 09:10:00|1958.38|1957.88|1959.53|1959.03|1959.81|1959.31|1958.38|1957.88|878
1596014100000|2020-07-29 09:15:00|1959.51|1959.01|1959.17|1958.67|1959.77|1959.27|1958.98|1958.48|763
1596014400000|2020-07-29 09:20:00|1959.18|1958.68|1958.96|1958.46|1959.41|1958.91|1958.71|1958.21|842
1596014700000|2020-07-29 09:25:00|1958.99|1958.49|1956.96|1956.46|1959.2|1958.7|1954.8|1954.23|1141
1596015000000|2020-07-29 09:30:00|1956.99|1956.49|1955.79|1955.29|1957.2|1956.7|1955.25|1954.75|1127
1596015300000|2020-07-29 09:35:00|1955.78|1955.28|1955.54|1955.04|1955.94|1955.44|1955.36|1954.86|678
1596015600000|2020-07-29 09:40:00|1955.55|1955.05|1956.5|1956|1956.8|1956.3|1955.52|1955.02|913
1596015900000|2020-07-29 09:45:00|1956.47|1955.97|1957.07|1956.57|1957.67|1957.17|1956.43|1955.93|787
1596016200000|2020-07-29 09:50:00|1957.05|1956.55|1956.48|1955.98|1957.27|1956.77|1956.18|1955.68|748
1596016500000|2020-07-29 09:55:00|1956.47|1955.97|1956.98|1956.48|1957.34|1956.84|1956.23|1955.73|626
1596016800000|2020-07-29 10:00:00|1957.05|1956.55|1956.23|1955.73|1957.91|1957.41|1956.17|1955.67|804
1596017100000|2020-07-29 10:05:00|1956.21|1955.71|1956.07|1955.57|1956.31|1955.81|1955.49|1954.99|698
1596017400000|2020-07-29 10:10:00|1956.08|1955.58|1954.36|1953.86|1956.08|1955.58|1954.19|1953.69|994
1596017700000|2020-07-29 10:15:00|1954.37|1953.87|1955.52|1955.02|1955.63|1955.13|1954.31|1953.81|622
1596018000000|2020-07-29 10:20:00|1955.5|1955|1955.49|1954.99|1956.13|1955.63|1955.3|1954.8|610
1596018300000|2020-07-29 10:25:00|1955.51|1955.01|1954.52|1954.02|1955.59|1955.09|1954.13|1953.63|672
1596018600000|2020-07-29 10:30:00|1954.51|1954.01|1955.03|1954.53|1955.34|1954.69|1954.51|1954.01|699
1596018900000|2020-07-29 10:35:00|1955.08|1954.58|1955.41|1954.91|1956.06|1955.42|1954.97|1954.42|752
1596019200000|2020-07-29 10:40:00|1955.4|1954.9|1954.77|1954.27|1955.99|1955.43|1954.55|1953.97|781
1596019500000|2020-07-29 10:45:00|1954.79|1954.29|1954.78|1954.28|1955.62|1955.09|1954.09|1953.59|641
1596019800000|2020-07-29 10:50:00|1954.77|1954.27|1955.2|1954.7|1955.39|1954.89|1954.21|1953.66|608
1596020100000|2020-07-29 10:55:00|1955.21|1954.71|1956.19|1955.69|1956.75|1956.11|1955.21|1954.71|733
1596020400000|2020-07-29 11:00:00|1956.22|1955.72|1955.65|1955.15|1956.52|1955.92|1955.41|1954.91|674
1596020700000|2020-07-29 11:05:00|1955.66|1955.16|1956.31|1955.81|1956.54|1956.04|1955.51|1955.01|586
1596021000000|2020-07-29 11:10:00|1956.3|1955.8|1955.84|1955.34|1956.42|1955.92|1955.8|1955.3|541
1596021300000|2020-07-29 11:15:00|1955.83|1955.33|1956.17|1955.67|1956.29|1955.67|1955.8|1955.3|512
1596021600000|2020-07-29 11:20:00|1956.16|1955.66|1955.35|1954.85|1956.2|1955.7|1954.8|1954.18|869
1596021900000|2020-07-29 11:25:00|1955.32|1954.82|1955.14|1954.64|1955.64|1955.14|1954.15|1953.65|760
1596022200000|2020-07-29 11:30:00|1955.13|1954.63|1955.71|1955.21|1956.09|1955.53|1954.86|1954.36|875
1596022500000|2020-07-29 11:35:00|1955.69|1955.19|1956.21|1955.71|1956.48|1955.86|1955.34|1954.84|830
1596022800000|2020-07-29 11:40:00|1956.19|1955.69|1956.86|1956.36|1957.73|1957.18|1956.16|1955.4|897
1596023100000|2020-07-29 11:45:00|1956.97|1956.47|1958.05|1957.55|1958.31|1957.74|1956.89|1956.39|782
1596023400000|2020-07-29 11:50:00|1958.04|1957.54|1957.86|1957.36|1958.11|1957.61|1956.52|1955.95|856
1596023700000|2020-07-29 11:55:00|1957.84|1957.34|1956.78|1956.28|1958.06|1957.45|1956.66|1956.15|825
1596024000000|2020-07-29 12:00:00|1956.69|1956.19|1956.35|1955.85|1957.22|1956.63|1956.03|1955.43|947
1596024300000|2020-07-29 12:05:00|1956.29|1955.79|1956.56|1956.06|1957.48|1956.98|1955.83|1955.33|954
1596024600000|2020-07-29 12:10:00|1956.66|1956.16|1957.65|1957.15|1957.74|1957.17|1956.09|1955.59|880
1596024900000|2020-07-29 12:15:00|1957.66|1957.16|1955.78|1955.28|1957.67|1957.17|1955.26|1954.76|1070
1596025200000|2020-07-29 12:20:00|1955.79|1955.29|1955.67|1955.17|1957.06|1956.45|1955.34|1954.84|1145
1596025500000|2020-07-29 12:25:00|1955.64|1955.14|1954.95|1954.45|1955.64|1955.14|1953.01|1952.39|1446
1596025800000|2020-07-29 12:30:00|1954.84|1954.34|1957.33|1956.83|1957.42|1956.92|1954.08|1953.58|1345
1596026100000|2020-07-29 12:35:00|1957.34|1956.84|1957.05|1956.55|1958.39|1957.75|1955.48|1954.97|1443
1596026400000|2020-07-29 12:40:00|1957.09|1956.59|1958.67|1958.17|1958.69|1958.19|1955.26|1954.76|1283
1596026700000|2020-07-29 12:45:00|1958.64|1958.14|1958.47|1957.97|1960.12|1959.47|1958.27|1957.66|1295
1596027000000|2020-07-29 12:50:00|1958.57|1958.07|1959.55|1958.75|1959.57|1958.93|1958.25|1957.62|1177
1596027300000|2020-07-29 12:55:00|1959.51|1958.71|1960.53|1959.73|1960.62|1959.95|1957.87|1957.26|1301
1596027600000|2020-07-29 13:00:00|1960.43|1959.93|1961.17|1960.67|1962.41|1961.81|1960.29|1959.75|1698
1596027900000|2020-07-29 13:05:00|1961.23|1960.73|1959.64|1958.84|1961.89|1961.2|1958.59|1957.99|1557
1596028200000|2020-07-29 13:10:00|1959.57|1958.77|1959.88|1959.38|1961.25|1960.55|1959.03|1958.47|1289
1596028500000|2020-07-29 13:15:00|1959.85|1959.35|1960.97|1960.47|1961.1|1960.47|1958.78|1958.16|1211
1596028800000|2020-07-29 13:20:00|1960.96|1960.46|1960.75|1960.25|1961.35|1960.75|1960.44|1959.89|1084
1596029100000|2020-07-29 13:25:00|1960.76|1960.26|1959.21|1958.71|1960.99|1960.35|1958.36|1957.86|1078
1596029400000|2020-07-29 13:30:00|1959.2|1958.7|1961.28|1960.78|1962.28|1961.78|1958.75|1958.25|1544
1596029700000|2020-07-29 13:35:00|1961.27|1960.77|1958.75|1958.25|1961.86|1961.36|1958.53|1958.03|1553
1596030000000|2020-07-29 13:40:00|1958.77|1958.27|1955.02|1954.52|1958.96|1958.42|1950.1|1949.3|2076
1596030300000|2020-07-29 13:45:00|1954.97|1954.47|1954.74|1954.24|1955.46|1954.96|1953.2|1952.6|1881
1596030600000|2020-07-29 13:50:00|1954.72|1954.22|1954.09|1953.59|1954.72|1954.22|1950.75|1950.07|1858
1596030900000|2020-07-29 13:55:00|1954.03|1953.53|1953.44|1952.94|1955.21|1954.66|1952.85|1952.35|1708
1596031200000|2020-07-29 14:00:00|1953.43|1952.93|1953.05|1952.55|1954.55|1954.05|1952|1951.5|1736
1596031500000|2020-07-29 14:05:00|1953.06|1952.56|1953.72|1953.22|1954.09|1953.59|1952.31|1951.81|1589
1596031800000|2020-07-29 14:10:00|1953.66|1953.16|1942.41|1941.61|1954.67|1954.17|1941.97|1941.17|1835
1596032100000|2020-07-29 14:15:00|1942.39|1941.59|1947.84|1947.34|1949.53|1948.93|1941.9|1941.1|1980
1596032400000|2020-07-29 14:20:00|1947.82|1947.32|1946.65|1946.15|1948.71|1948.18|1946.25|1945.67|1756
1596032700000|2020-07-29 14:25:00|1946.67|1946.17|1950.39|1949.89|1951.1|1950.45|1946.59|1946.09|1842
1596033000000|2020-07-29 14:30:00|1950.31|1949.81|1950.42|1949.92|1951.4|1950.84|1949.57|1949.07|1546
1596033300000|2020-07-29 14:35:00|1950.44|1949.94|1952.62|1952.12|1953.65|1953.06|1950.33|1949.83|1560
1596033600000|2020-07-29 14:40:00|1952.79|1952.29|1955.43|1954.93|1956.09|1955.59|1951.83|1951.23|1580
1596033900000|2020-07-29 14:45:00|1955.38|1954.88|1956.81|1956.31|1957.49|1956.85|1954.79|1954.2|1604
1596034200000|2020-07-29 14:50:00|1956.78|1956.28|1955.3|1954.8|1957.08|1956.48|1954.38|1953.85|1471
1596034500000|2020-07-29 14:55:00|1955.25|1954.75|1956.74|1956.24|1957.4|1956.74|1954.82|1954.21|1573
1596034800000|2020-07-29 15:00:00|1956.71|1956.21|1956.12|1955.62|1957.44|1956.86|1955.73|1955.09|1475
1596035100000|2020-07-29 15:05:00|1956.13|1955.63|1956.41|1955.91|1958.19|1957.57|1955.58|1954.96|1449
1596035400000|2020-07-29 15:10:00|1956.36|1955.86|1955.77|1955.27|1957.01|1956.41|1955.72|1955.22|1292
1596035700000|2020-07-29 15:15:00|1955.75|1955.25|1956.58|1956.08|1957.31|1956.76|1955.19|1954.69|1246
1596036000000|2020-07-29 15:20:00|1956.57|1956.07|1956.12|1955.62|1956.93|1956.26|1955.72|1955.12|1159
1596036300000|2020-07-29 15:25:00|1956.06|1955.56|1957.7|1957.2|1958.23|1957.62|1955.69|1955.14|1289
1596036600000|2020-07-29 15:30:00|1957.85|1957.05|1957.91|1957.41|1958.49|1957.87|1957.01|1956.45|1359
1596036900000|2020-07-29 15:35:00|1957.97|1957.47|1958.56|1958.06|1959.18|1958.56|1957.35|1956.85|1307
1596037200000|2020-07-29 15:40:00|1958.57|1958.07|1960.36|1959.86|1960.86|1960.24|1958.57|1958.05|1800
1596037500000|2020-07-29 15:45:00|1960.37|1959.87|1959.96|1959.46|1960.83|1960.24|1958.84|1958.23|1747
1596037800000|2020-07-29 15:50:00|1959.99|1959.49|1959.83|1959.33|1961.24|1960.73|1959.21|1958.71|1713
1596038100000|2020-07-29 15:55:00|1959.86|1959.36|1958.74|1958.24|1960.45|1959.95|1958.44|1957.84|1486
1596038400000|2020-07-29 16:00:00|1958.88|1958.38|1958.49|1957.69|1959.04|1958.38|1956.76|1956.11|1607
1596038700000|2020-07-29 16:05:00|1958.48|1957.68|1957.98|1957.48|1958.48|1957.86|1957.63|1957.01|1340
1596039000000|2020-07-29 16:10:00|1957.93|1957.43|1958.61|1958.11|1959.62|1958.95|1957.42|1956.78|1351
1596039300000|2020-07-29 16:15:00|1958.6|1958.1|1958.48|1957.68|1959.36|1958.75|1958.02|1957.37|1288
1596039600000|2020-07-29 16:20:00|1958.45|1957.65|1957.65|1957.15|1959.07|1958.51|1957.62|1956.99|1175
1596039900000|2020-07-29 16:25:00|1957.69|1957.19|1957.77|1957.27|1958.62|1958.12|1957.57|1956.94|1152
1596040200000|2020-07-29 16:30:00|1957.76|1957.26|1959.34|1958.54|1959.51|1958.85|1957.56|1956.96|1286
1596040500000|2020-07-29 16:35:00|1959.17|1958.67|1959.51|1959.01|1959.81|1959.23|1958.85|1958.28|1127
1596040800000|2020-07-29 16:40:00|1959.52|1959.02|1960.16|1959.66|1960.47|1959.91|1958.81|1958.16|1166
1596041100000|2020-07-29 16:45:00|1960.17|1959.67|1960.25|1959.75|1961.47|1960.67|1959.66|1959.11|1299
1596041400000|2020-07-29 16:50:00|1960.29|1959.79|1960.47|1959.67|1960.87|1960.33|1959.71|1959.21|1152
1596041700000|2020-07-29 16:55:00|1960.48|1959.68|1960.64|1960.14|1961.02|1960.42|1960.07|1959.49|1175
1596042000000|2020-07-29 17:00:00|1960.55|1960.05|1959.9|1959.4|1961.08|1960.44|1959.79|1959.28|1269
1596042300000|2020-07-29 17:05:00|1960.09|1959.29|1960.45|1959.95|1960.86|1960.25|1959.86|1959.25|1119
1596042600000|2020-07-29 17:10:00|1960.48|1959.98|1960.52|1960.02|1961.04|1960.43|1960.27|1959.7|977
1596042900000|2020-07-29 17:15:00|1960.55|1960.05|1961.13|1960.63|1961.53|1960.94|1960.32|1959.79|1026
1596043200000|2020-07-29 17:20:00|1961.12|1960.62|1961.54|1961.04|1962|1961.32|1960.7|1960.16|1490
1596043500000|2020-07-29 17:25:00|1961.55|1961.05|1961.71|1961.21|1963.32|1962.73|1961.37|1960.79|1680
1596043800000|2020-07-29 17:30:00|1961.85|1961.05|1960.69|1960.19|1961.96|1961.27|1960.04|1959.5|1072
1596044100000|2020-07-29 17:35:00|1960.71|1960.21|1960.99|1960.49|1961.97|1961.47|1960.57|1959.97|1179
1596044400000|2020-07-29 17:40:00|1961.02|1960.52|1961.28|1960.78|1961.81|1961.15|1960.87|1960.21|1173
1596044700000|2020-07-29 17:45:00|1961.29|1960.79|1960.84|1960.34|1961.67|1961.01|1960.7|1960.15|837
1596045000000|2020-07-29 17:50:00|1960.85|1960.35|1960.77|1960.27|1961.11|1960.51|1959.49|1958.96|1207
1596045300000|2020-07-29 17:55:00|1960.92|1960.12|1960.29|1959.49|1962.04|1960.48|1960|1957.74|1008
1596045600000|2020-07-29 18:00:00|1960.14|1959.34|1957.92|1957.42|1963.07|1962.27|1954.68|1953.03|1907
1596045900000|2020-07-29 18:05:00|1957.93|1957.43|1965.51|1964.71|1965.6|1964.86|1957.93|1957.43|1884
1596046200000|2020-07-29 18:10:00|1965.53|1964.73|1969.07|1968.27|1969.21|1968.54|1965.53|1964.73|1954
1596046500000|2020-07-29 18:15:00|1969.05|1968.25|1965.59|1964.79|1969.27|1968.59|1965.12|1964.47|1839
1596046800000|2020-07-29 18:20:00|1965.61|1964.81|1968.3|1967.8|1968.58|1968.04|1965.52|1964.77|1635
1596047100000|2020-07-29 18:25:00|1968.31|1967.81|1967.43|1966.63|1968.69|1968.06|1966.28|1965.48|1611
1596047400000|2020-07-29 18:30:00|1967.44|1966.64|1968.67|1968.17|1968.9|1968.25|1966.98|1966.34|1502
1596047700000|2020-07-29 18:35:00|1968.66|1968.16|1973.06|1972.56|1973.28|1972.6|1968.55|1968.05|1804
1596048000000|2020-07-29 18:40:00|1973.04|1972.54|1978.97|1978.17|1978.97|1978.17|1971.31|1970.51|1920
1596048300000|2020-07-29 18:45:00|1978.99|1978.19|1978.58|1977.78|1980.69|1979.89|1973.45|1972.41|2080
1596048600000|2020-07-29 18:50:00|1978.57|1977.77|1974.31|1973.51|1981.25|1980.54|1970.72|1970.19|2072
1596048900000|2020-07-29 18:55:00|1974.33|1973.53|1967.56|1967.06|1975.6|1974.8|1966.51|1965.86|2081
1596049200000|2020-07-29 19:00:00|1967.55|1967.05|1952.13|1951.33|1967.98|1967.33|1952.13|1951.33|2246
1596049500000|2020-07-29 19:05:00|1952.16|1951.36|1958.99|1958.49|1962.79|1961.99|1951.76|1950.96|2147
1596049800000|2020-07-29 19:10:00|1958.96|1958.46|1964.08|1963.28|1968.56|1967.76|1957.07|1956.48|2017
1596050100000|2020-07-29 19:15:00|1964.11|1963.31|1965.27|1964.47|1965.66|1964.86|1962.15|1961.65|1791
1596050400000|2020-07-29 19:20:00|1965.24|1964.44|1967.87|1967.07|1969.15|1968.59|1964.76|1963.96|1865
1596050700000|2020-07-29 19:25:00|1967.83|1967.03|1966.44|1965.64|1968.61|1968.01|1963.23|1962.56|1690
1596051000000|2020-07-29 19:30:00|1966.45|1965.65|1971.23|1970.73|1971.51|1971.01|1965.55|1964.89|1612
1596051300000|2020-07-29 19:35:00|1971.25|1970.75|1970.09|1969.59|1971.62|1970.94|1969.19|1968.55|1485
1596051600000|2020-07-29 19:40:00|1970.1|1969.6|1969.54|1969.04|1970.38|1969.78|1968.25|1967.63|1418
1596051900000|2020-07-29 19:45:00|1969.56|1969.06|1968.42|1967.92|1969.78|1969.17|1965.86|1965.25|1612
1596052200000|2020-07-29 19:50:00|1968.4|1967.9|1968.7|1968.2|1969.34|1968.84|1966.58|1966.08|1419
1596052500000|2020-07-29 19:55:00|1968.71|1968.21|1969.68|1969.18|1970.33|1969.81|1967.07|1966.57|1517
1596052800000|2020-07-29 20:00:00|1969.69|1969.19|1968.42|1967.62|1970.34|1969.84|1968.23|1967.43|752
1596053100000|2020-07-29 20:05:00|1968.36|1967.56|1969.86|1969.36|1970.09|1969.42|1967.6|1966.8|642
1596053400000|2020-07-29 20:10:00|1969.74|1969.24|1970.28|1969.48|1970.38|1969.72|1969.1|1968.3|514
1596053700000|2020-07-29 20:15:00|1970.27|1969.47|1969.3|1968.8|1970.27|1969.7|1968.97|1968.29|460
1596054000000|2020-07-29 20:20:00|1969.47|1968.67|1969.07|1968.27|1969.86|1969.36|1968.39|1967.67|461
1596054300000|2020-07-29 20:25:00|1969.01|1968.21|1969.29|1968.49|1969.5|1968.78|1968.32|1967.52|456
1596054600000|2020-07-29 20:30:00|1969.26|1968.46|1968.24|1967.44|1969.73|1968.93|1968.01|1967.21|455
1596054900000|2020-07-29 20:35:00|1967.9|1967.1|1968.73|1967.93|1969.43|1968.78|1967.5|1966.7|502
1596055200000|2020-07-29 20:40:00|1968.78|1967.98|1969.8|1969|1970.46|1969.66|1968.46|1967.66|409
1596055500000|2020-07-29 20:45:00|1969.78|1968.98|1971.66|1970.86|1971.74|1970.94|1969.45|1968.65|408
1596055800000|2020-07-29 20:50:00|1971.74|1970.94|1971.64|1970.84|1971.99|1971.19|1971.36|1970.56|310
1596056100000|2020-07-29 20:55:00|1971.67|1970.87|1971.33|1970.53|1971.76|1970.96|1970.67|1969.87|317
1596060000000|2020-07-29 22:00:00|1970.64|1969.84|1971.76|1970.96|1973.09|1971.3|1970.19|1968.19|703
1596060300000|2020-07-29 22:05:00|1971.75|1970.95|1971.35|1970.55|1972.56|1971.76|1969.53|1968.44|750
1596060600000|2020-07-29 22:10:00|1971.12|1970.32|1971.63|1970.83|1972|1971.2|1970.15|1969.35|519
1596060900000|2020-07-29 22:15:00|1971.61|1970.81|1971.75|1970.95|1972.4|1971.6|1971.11|1970.31|429
1596061200000|2020-07-29 22:20:00|1971.73|1970.93|1971.25|1970.45|1972.08|1971.28|1971.21|1970.41|290
1596061500000|2020-07-29 22:25:00|1971.41|1970.61|1969.93|1969.13|1971.47|1970.67|1969.78|1968.98|453
1596061800000|2020-07-29 22:30:00|1969.78|1968.98|1969.29|1968.49|1969.91|1969.11|1968.74|1967.94|467
1596062100000|2020-07-29 22:35:00|1969.33|1968.53|1969.37|1968.57|1970.18|1969.38|1969.1|1968.4|391
1596062400000|2020-07-29 22:40:00|1969.39|1968.59|1969.04|1968.24|1969.94|1969.14|1968.89|1968.09|252
1596062700000|2020-07-29 22:45:00|1969.03|1968.23|1967.03|1966.23|1969.69|1968.89|1966.74|1966.17|375
1596063000000|2020-07-29 22:50:00|1967.04|1966.24|1968.97|1968.17|1969.07|1968.27|1966.88|1966.24|555
1596063300000|2020-07-29 22:55:00|1968.83|1968.03|1969.59|1968.79|1969.93|1969.13|1968.75|1967.95|402
1596063600000|2020-07-29 23:00:00|1969.84|1969.04|1970.48|1969.68|1972.08|1970.44|1969.78|1967.68|530
1596063900000|2020-07-29 23:05:00|1970.33|1969.53|1969.82|1969.02|1970.92|1970.12|1969.53|1968.73|472
1596064200000|2020-07-29 23:10:00|1969.81|1969.01|1969.12|1968.32|1970.2|1969.58|1968.99|1968.19|433
1596064500000|2020-07-29 23:15:00|1969.24|1968.44|1968.44|1967.64|1969.6|1968.8|1968.08|1967.28|404
1596064800000|2020-07-29 23:20:00|1968.42|1967.62|1967.91|1967.11|1968.81|1968.01|1967.72|1966.93|430
1596065100000|2020-07-29 23:25:00|1968.02|1967.22|1968.93|1968.13|1969.58|1968.78|1967.91|1967.11|324
1596065400000|2020-07-29 23:30:00|1968.76|1967.96|1968.87|1968.07|1969.17|1968.37|1968.54|1967.74|302
1596065700000|2020-07-29 23:35:00|1968.88|1968.08|1966.7|1965.9|1968.97|1968.2|1966.64|1965.84|465
1596066000000|2020-07-29 23:40:00|1966.68|1965.88|1967.94|1967.14|1968.25|1967.45|1966.11|1965.46|787
1596066300000|2020-07-29 23:45:00|1967.92|1967.12|1967.32|1966.52|1967.94|1967.14|1966.51|1966.01|490
1596066600000|2020-07-29 23:50:00|1967.3|1966.5|1966.67|1965.87|1967.44|1966.64|1966.26|1965.59|476
1596066900000|2020-07-29 23:55:00|1966.59|1965.79|1966.97|1966.17|1967.19|1966.39|1966.16|1965.36|485
1596067200000|2020-07-30 00:00:00|1966.99|1966.19|1965.6|1964.8|1968.21|1967.41|1964.94|1964.33|703
1596067500000|2020-07-30 00:05:00|1965.64|1964.84|1965.98|1965.18|1966.85|1966.09|1965.22|1964.54|584
1596067800000|2020-07-30 00:10:00|1965.86|1965.06|1967.22|1966.42|1967.25|1966.68|1965.7|1964.93|507
1596068100000|2020-07-30 00:15:00|1967.24|1966.44|1965.8|1965.3|1967.48|1966.8|1965.36|1964.74|631
1596068400000|2020-07-30 00:20:00|1965.83|1965.33|1967.91|1967.11|1969.55|1968.77|1965.35|1964.64|1078
1596068700000|2020-07-30 00:25:00|1967.89|1967.09|1967.35|1966.85|1968.54|1967.74|1967.31|1966.67|482
1596069000000|2020-07-30 00:30:00|1967.57|1966.77|1966.92|1966.12|1967.61|1966.93|1966.27|1965.66|450
1596069300000|2020-07-30 00:35:00|1966.93|1966.13|1966.75|1965.95|1967.12|1966.6|1966.16|1965.51|376
1596069600000|2020-07-30 00:40:00|1966.76|1965.96|1965.3|1964.8|1966.9|1966.24|1965.3|1964.8|301
1596069900000|2020-07-30 00:45:00|1965.49|1964.99|1965.78|1965.28|1966.35|1965.55|1965.17|1964.55|422
1596070200000|2020-07-30 00:50:00|1965.77|1965.27|1966.03|1965.23|1966.75|1966.25|1965.21|1964.69|400
1596070500000|2020-07-30 00:55:00|1965.95|1965.15|1967.22|1966.42|1967.35|1966.75|1965.59|1964.82|479
1596070800000|2020-07-30 01:00:00|1967.23|1966.43|1970.2|1969.4|1970.46|1969.66|1965.89|1965.3|1278
1596071100000|2020-07-30 01:05:00|1970.19|1969.39|1967.83|1967.03|1971.25|1970.45|1967.49|1966.72|1126
1596071400000|2020-07-30 01:10:00|1967.82|1967.02|1966.83|1966.03|1968.76|1968.17|1965.47|1964.67|1035
1596071700000|2020-07-30 01:15:00|1966.75|1965.95|1967.25|1966.45|1968.15|1967.35|1965.77|1964.97|830
1596072000000|2020-07-30 01:20:00|1967.32|1966.52|1967.72|1966.92|1968.52|1967.77|1967.04|1966.29|711
1596072300000|2020-07-30 01:25:00|1967.71|1966.91|1965.02|1964.22|1967.75|1967.02|1964.42|1963.84|1144
1596072600000|2020-07-30 01:30:00|1964.93|1964.13|1966.39|1965.59|1966.69|1966.12|1964.74|1964.13|979
1596072900000|2020-07-30 01:35:00|1966.48|1965.68|1965.5|1964.7|1966.66|1966.05|1965.02|1964.36|822
1596073200000|2020-07-30 01:40:00|1965.43|1964.63|1965.73|1965.23|1966.22|1965.72|1965.17|1964.52|623
1596073500000|2020-07-30 01:45:00|1965.69|1965.19|1965.24|1964.44|1965.86|1965.29|1964.49|1963.99|628
1596073800000|2020-07-30 01:50:00|1965.13|1964.63|1963.59|1963.09|1965.35|1964.74|1963.01|1962.38|859
1596074100000|2020-07-30 01:55:00|1963.5|1963|1962.24|1961.44|1963.98|1963.36|1961.35|1960.55|950
1596074400000|2020-07-30 02:00:00|1962.26|1961.46|1962.39|1961.89|1962.62|1961.98|1961.18|1960.49|844
1596074700000|2020-07-30 02:05:00|1962.25|1961.75|1962.02|1961.22|1962.65|1961.98|1961.68|1960.88|708
1596075000000|2020-07-30 02:10:00|1962.06|1961.26|1963.69|1962.89|1964.05|1963.35|1961.06|1960.56|961
1596075300000|2020-07-30 02:15:00|1963.78|1962.98|1963.99|1963.19|1964.01|1963.39|1962.8|1962.18|512
1596075600000|2020-07-30 02:20:00|1964.02|1963.22|1963.26|1962.46|1964.17|1963.37|1962.97|1962.17|452
1596075900000|2020-07-30 02:25:00|1963.24|1962.44|1963.77|1962.97|1963.88|1963.12|1963.21|1962.41|282
1596076200000|2020-07-30 02:30:00|1963.78|1962.98|1964.61|1963.81|1964.73|1964.13|1963.54|1962.89|734
1596076500000|2020-07-30 02:35:00|1964.58|1963.78|1964.53|1963.73|1964.79|1964.19|1964.28|1963.61|466
1596076800000|2020-07-30 02:40:00|1964.51|1963.71|1964.77|1964.27|1964.92|1964.32|1964.29|1963.53|482
1596077100000|2020-07-30 02:45:00|1964.67|1964.17|1965.6|1965.1|1967.07|1966.45|1964.48|1963.84|1144
1596077400000|2020-07-30 02:50:00|1965.62|1965.12|1966.05|1965.25|1966.54|1965.89|1965|1964.37|761
1596077700000|2020-07-30 02:55:00|1965.89|1965.39|1966.73|1966.23|1967.06|1966.47|1965.04|1964.41|824
1596078000000|2020-07-30 03:00:00|1966.86|1966.36|1968.21|1967.41|1968.42|1967.8|1966.58|1965.93|999
1596078300000|2020-07-30 03:05:00|1968.27|1967.47|1966.25|1965.75|1968.33|1967.83|1965.88|1965.33|795
1596078600000|2020-07-30 03:10:00|1966.32|1965.52|1965.94|1965.44|1966.54|1965.82|1965.31|1964.61|650
1596078900000|2020-07-30 03:15:00|1965.95|1965.45|1964.95|1964.45|1966.4|1965.77|1964.65|1963.85|647
1596079200000|2020-07-30 03:20:00|1965.01|1964.51|1965.86|1965.36|1966.15|1965.46|1964.46|1963.83|647
1596079500000|2020-07-30 03:25:00|1966.01|1965.21|1965.7|1964.9|1966.16|1965.36|1965.16|1964.36|412
1596079800000|2020-07-30 03:30:00|1965.67|1964.87|1964.61|1963.81|1966.23|1965.46|1964.31|1963.61|605
1596080100000|2020-07-30 03:35:00|1964.74|1963.94|1963.82|1963.02|1964.97|1964.23|1963.57|1962.77|529
1596080400000|2020-07-30 03:40:00|1963.83|1963.03|1963.72|1962.92|1964.31|1963.59|1963.62|1962.82|395
1596080700000|2020-07-30 03:45:00|1963.68|1962.88|1964.72|1963.92|1965|1964.35|1963.54|1962.76|410
1596081000000|2020-07-30 03:50:00|1964.67|1963.87|1965.69|1964.89|1965.96|1965.41|1964.03|1963.23|467
1596081300000|2020-07-30 03:55:00|1965.7|1964.9|1965.71|1964.91|1966.17|1965.53|1965.22|1964.5|429
1596081600000|2020-07-30 04:00:00|1965.66|1964.86|1964.74|1963.94|1965.77|1965.09|1964.45|1963.87|500
1596081900000|2020-07-30 04:05:00|1964.73|1963.93|1964.87|1964.07|1965.14|1964.43|1964.29|1963.68|466
1596082200000|2020-07-30 04:10:00|1964.9|1964.1|1963.43|1962.63|1965.07|1964.42|1962.25|1961.75|507
1596082500000|2020-07-30 04:15:00|1963.35|1962.85|1961.47|1960.97|1963.53|1962.9|1959.4|1958.82|1254
1596082800000|2020-07-30 04:20:00|1961.62|1960.82|1962.5|1961.7|1962.71|1961.91|1960.92|1960.42|661
1596083100000|2020-07-30 04:25:00|1962.63|1961.83|1962.78|1962.28|1963.21|1962.51|1961.92|1961.39|651
1596083400000|2020-07-30 04:30:00|1962.93|1962.13|1963.3|1962.8|1963.91|1963.2|1962.58|1961.99|625
1596083700000|2020-07-30 04:35:00|1963.45|1962.65|1962.7|1961.9|1963.58|1962.88|1961.66|1960.88|625
1596084000000|2020-07-30 04:40:00|1962.69|1961.89|1962.53|1962.03|1962.94|1962.34|1962.03|1961.34|436
1596084300000|2020-07-30 04:45:00|1962.54|1962.04|1962.6|1962.1|1963.31|1962.66|1962.41|1961.66|389
1596084600000|2020-07-30 04:50:00|1962.48|1961.98|1962.95|1962.45|1963.44|1962.73|1962.41|1961.7|421
1596084900000|2020-07-30 04:55:00|1962.96|1962.46|1962.64|1962.14|1963.23|1962.73|1962.29|1961.57|478
1596085200000|2020-07-30 05:00:00|1962.69|1962.19|1962.23|1961.43|1963.08|1962.28|1961.88|1961.08|627
1596085500000|2020-07-30 05:05:00|1961.9|1961.1|1961.36|1960.56|1962.49|1961.69|1960.5|1959.7|653
1596085800000|2020-07-30 05:10:00|1961.35|1960.55|1961.5|1960.7|1962.21|1961.55|1961.27|1960.53|594
1596086100000|2020-07-30 05:15:00|1961.49|1960.69|1960.69|1959.89|1961.78|1961.12|1960.63|1959.89|642
1596086400000|2020-07-30 05:20:00|1960.67|1959.87|1961.4|1960.6|1961.93|1961.14|1960.67|1959.87|722
1596086700000|2020-07-30 05:25:00|1961.46|1960.66|1957.42|1956.62|1961.69|1960.89|1956.22|1955.42|1516
1596087000000|2020-07-30 05:30:00|1957.46|1956.66|1959.35|1958.55|1960.23|1959.43|1956.95|1956.17|1406
1596087300000|2020-07-30 05:35:00|1959.32|1958.52|1960.35|1959.55|1960.99|1960.19|1958.07|1957.44|1059
1596087600000|2020-07-30 05:40:00|1960.36|1959.56|1959.64|1958.84|1960.67|1959.91|1959.48|1958.81|745
1596087900000|2020-07-30 05:45:00|1959.65|1958.85|1959.04|1958.24|1960.13|1959.63|1957.79|1956.99|1219
1596088200000|2020-07-30 05:50:00|1959.08|1958.28|1959.72|1958.92|1960.53|1959.73|1958.51|1957.71|1066
1596088500000|2020-07-30 05:55:00|1959.73|1958.93|1959.19|1958.39|1960.6|1959.96|1959.09|1958.29|710
1596088800000|2020-07-30 06:00:00|1958.92|1958.12|1960.97|1960.47|1961.18|1960.56|1958.76|1958.01|1324
1596089100000|2020-07-30 06:05:00|1960.99|1960.49|1961.75|1960.95|1962.66|1962.16|1960.57|1959.93|1330
1596089400000|2020-07-30 06:10:00|1961.57|1961.07|1961.36|1960.86|1962.28|1961.69|1960.91|1960.41|995
1596089700000|2020-07-30 06:15:00|1961.37|1960.87|1960.73|1959.93|1961.72|1961.09|1960.31|1959.78|1021
1596090000000|2020-07-30 06:20:00|1960.72|1959.92|1961.57|1961.07|1961.91|1961.27|1960.38|1959.77|844
1596090300000|2020-07-30 06:25:00|1961.55|1961.05|1960.3|1959.5|1961.76|1961.08|1959.85|1959.2|941
1596090600000|2020-07-30 06:30:00|1960.37|1959.57|1959.69|1959.19|1961.26|1960.61|1958.4|1957.74|1163
1596090900000|2020-07-30 06:35:00|1959.7|1959.2|1958.54|1958.04|1960.19|1959.47|1957.51|1957.01|1367
1596091200000|2020-07-30 06:40:00|1958.49|1957.99|1958.12|1957.62|1959.93|1959.28|1957.76|1957.13|1661
1596091500000|2020-07-30 06:45:00|1958.06|1957.56|1954.85|1954.35|1958.06|1957.56|1954.77|1953.97|1604
1596091800000|2020-07-30 06:50:00|1954.87|1954.37|1953.81|1953.31|1955.51|1954.81|1952.01|1951.33|1789
1596092100000|2020-07-30 06:55:00|1953.82|1953.32|1955.81|1955.31|1957.2|1956.4|1953.8|1953.28|1660
1596092400000|2020-07-30 07:00:00|1955.79|1955.29|1956.09|1955.59|1958.02|1957.4|1954.04|1953.45|1582
1596092700000|2020-07-30 07:05:00|1956.15|1955.65|1953.68|1953.18|1956.56|1956.06|1952.94|1952.42|1330
1596093000000|2020-07-30 07:10:00|1953.74|1953.24|1954.34|1953.84|1955.05|1954.55|1951.6|1951.02|1503
1596093300000|2020-07-30 07:15:00|1954.31|1953.81|1953.35|1952.85|1955.75|1955.23|1952.62|1952.12|1320
1596093600000|2020-07-30 07:20:00|1953.39|1952.89|1951.5|1951|1955.01|1954.51|1951.35|1950.85|1377
1596093900000|2020-07-30 07:25:00|1951.49|1950.99|1950.75|1950.25|1953.14|1952.64|1949.19|1948.69|1722
1596094200000|2020-07-30 07:30:00|1950.77|1950.27|1948.02|1947.52|1951.35|1950.85|1947.66|1947.06|1520
1596094500000|2020-07-30 07:35:00|1948.05|1947.55|1952.7|1952.2|1952.9|1952.29|1948.04|1947.54|1557
1596094800000|2020-07-30 07:40:00|1952.71|1952.21|1955.9|1955.4|1956.23|1955.55|1952.71|1952.21|1519
1596095100000|2020-07-30 07:45:00|1955.88|1955.38|1956.74|1956.24|1957.59|1957.03|1954.91|1954.36|1420
1596095400000|2020-07-30 07:50:00|1956.73|1956.23|1957.54|1956.74|1958.07|1957.57|1955.44|1954.81|1247
1596095700000|2020-07-30 07:55:00|1957.55|1956.75|1956.22|1955.72|1957.58|1956.95|1955.91|1955.38|1162
1596096000000|2020-07-30 08:00:00|1956.28|1955.78|1956.62|1956.12|1959.99|1959.3|1956.28|1955.78|1428
1596096300000|2020-07-30 08:05:00|1956.63|1956.13|1955.94|1955.44|1958.27|1957.77|1955.11|1954.56|1367
1596096600000|2020-07-30 08:10:00|1955.93|1955.43|1956.07|1955.57|1957.65|1956.96|1954.8|1954.24|1149
1596096900000|2020-07-30 08:15:00|1956.04|1955.54|1956.34|1955.84|1957.07|1956.54|1955.18|1954.65|1105
1596097200000|2020-07-30 08:20:00|1956.33|1955.83|1954.35|1953.85|1956.55|1955.9|1953.57|1953.07|1280
1596097500000|2020-07-30 08:25:00|1954.31|1953.81|1954.86|1954.36|1955.06|1954.56|1952.58|1952.08|1241
1596097800000|2020-07-30 08:30:00|1954.87|1954.37|1955.85|1955.35|1957.23|1956.69|1953.6|1953.04|1220
1596098100000|2020-07-30 08:35:00|1955.89|1955.39|1954.9|1954.4|1956.09|1955.44|1954.4|1953.75|1049
1596098400000|2020-07-30 08:40:00|1954.91|1954.41|1953.82|1953.32|1955.05|1954.43|1952.31|1951.81|1225
1596098700000|2020-07-30 08:45:00|1953.81|1953.31|1952.58|1952.08|1953.85|1953.35|1951.69|1951|1252
1596099000000|2020-07-30 08:50:00|1952.47|1951.97|1955.81|1955.31|1956.05|1955.43|1951.57|1951.07|1265
1596099300000|2020-07-30 08:55:00|1955.79|1955.29|1953.52|1952.72|1956.05|1955.45|1951.99|1951.32|1138
1596099600000|2020-07-30 09:00:00|1953.33|1952.83|1951.77|1951.27|1954.89|1954.21|1951.16|1950.59|1234
1596099900000|2020-07-30 09:05:00|1951.71|1951.21|1949.15|1948.35|1952.13|1951.52|1949|1948.27|1394
1596100200000|2020-07-30 09:10:00|1949.13|1948.33|1950.2|1949.7|1950.58|1949.81|1945.33|1944.83|1738
1596100500000|2020-07-30 09:15:00|1950.15|1949.65|1951.53|1950.73|1951.91|1951.34|1949.95|1949.32|1300
1596100800000|2020-07-30 09:20:00|1951.39|1950.59|1951.97|1951.47|1952.35|1951.63|1951.13|1950.51|1083
1596101100000|2020-07-30 09:25:00|1951.98|1951.48|1952.18|1951.68|1953.28|1952.74|1951.47|1950.91|1020
1596101400000|2020-07-30 09:30:00|1952.2|1951.7|1952.89|1952.39|1953.13|1952.6|1951.15|1950.63|1029
1596101700000|2020-07-30 09:35:00|1952.9|1952.4|1953.17|1952.67|1953.63|1953.03|1952.05|1951.52|856
1596102000000|2020-07-30 09:40:00|1953.05|1952.55|1954.18|1953.68|1954.65|1954.11|1952.47|1951.97|1101
1596102300000|2020-07-30 09:45:00|1954.21|1953.71|1953.83|1953.33|1954.81|1954.2|1953.35|1952.85|879
1596102600000|2020-07-30 09:50:00|1953.86|1953.36|1954.52|1954.02|1955.25|1954.75|1953.69|1953.03|1004
1596102900000|2020-07-30 09:55:00|1954.53|1954.03|1955.12|1954.62|1955.3|1954.8|1954.35|1953.85|845
1596103200000|2020-07-30 10:00:00|1955.07|1954.57|1952.78|1952.28|1955.78|1955.28|1952.33|1951.69|1146
1596103500000|2020-07-30 10:05:00|1952.74|1952.24|1952.41|1951.91|1953.53|1952.93|1952.21|1951.6|922
1596103800000|2020-07-30 10:10:00|1952.4|1951.9|1952.94|1952.44|1953.25|1952.75|1952.05|1951.32|906
1596104100000|2020-07-30 10:15:00|1953.06|1952.56|1952.39|1951.89|1953.06|1952.56|1952.21|1951.71|832
1596104400000|2020-07-30 10:20:00|1952.4|1951.9|1952.62|1952.12|1952.98|1952.34|1951.96|1951.46|730
1596104700000|2020-07-30 10:25:00|1952.54|1952.04|1954.21|1953.41|1955.06|1954.41|1952.32|1951.8|1010
1596105000000|2020-07-30 10:30:00|1954.04|1953.54|1955.59|1955.09|1955.69|1955.13|1953.41|1952.91|928
1596105300000|2020-07-30 10:35:00|1955.56|1955.06|1955.54|1955.04|1956.4|1955.9|1955.25|1954.61|1084
1596105600000|2020-07-30 10:40:00|1955.56|1955.06|1955.12|1954.62|1955.74|1955.24|1955.01|1954.49|655
1596105900000|2020-07-30 10:45:00|1955.06|1954.56|1952.17|1951.67|1955.19|1954.69|1952.04|1951.31|1069
1596106200000|2020-07-30 10:50:00|1952.12|1951.62|1952.37|1951.87|1953.91|1953.27|1951.85|1951.15|1167
1596106500000|2020-07-30 10:55:00|1952.35|1951.85|1953.44|1952.94|1953.97|1953.38|1952.3|1951.8|1135
1596106800000|2020-07-30 11:00:00|1953.51|1953.01|1953.72|1953.22|1954.85|1954.2|1953.27|1952.66|1138
1596107100000|2020-07-30 11:05:00|1953.74|1953.24|1954.52|1954.02|1955.03|1954.44|1953.31|1952.81|1044
1596107400000|2020-07-30 11:10:00|1954.47|1953.97|1954.04|1953.54|1954.82|1954.24|1953.82|1953.24|837
1596107700000|2020-07-30 11:15:00|1954.15|1953.65|1954.97|1954.47|1955.24|1954.74|1953.73|1953.23|741
1596108000000|2020-07-30 11:20:00|1954.96|1954.46|1955.85|1955.35|1956.69|1956.19|1954.4|1953.9|860
1596108300000|2020-07-30 11:25:00|1955.86|1955.36|1955.17|1954.67|1957.01|1956.21|1955.1|1954.51|752
1596108600000|2020-07-30 11:30:00|1955.19|1954.69|1956.13|1955.63|1956.97|1956.43|1955.17|1954.66|1063
1596108900000|2020-07-30 11:35:00|1956.14|1955.64|1955.49|1954.99|1956.88|1956.38|1955.43|1954.93|682
1596109200000|2020-07-30 11:40:00|1955.48|1954.98|1955.69|1955.19|1956.21|1955.71|1954.85|1954.35|791
1596109500000|2020-07-30 11:45:00|1955.7|1955.2|1955.33|1954.83|1956.19|1955.69|1955.26|1954.56|753
1596109800000|2020-07-30 11:50:00|1955.36|1954.86|1954.15|1953.65|1955.36|1954.86|1953.09|1952.42|1235
1596110100000|2020-07-30 11:55:00|1954.2|1953.7|1953.8|1953.3|1954.38|1953.88|1953.1|1952.6|1013
1596110400000|2020-07-30 12:00:00|1953.78|1953.28|1954.28|1953.78|1955.85|1955.24|1953.13|1952.63|1420
1596110700000|2020-07-30 12:05:00|1954.27|1953.77|1953.61|1953.11|1954.48|1953.86|1953.11|1952.53|1159
1596111000000|2020-07-30 12:10:00|1953.63|1953.13|1953.02|1952.52|1953.88|1953.35|1951.85|1951.22|1266
1596111300000|2020-07-30 12:15:00|1953.05|1952.55|1951.76|1951.26|1953.33|1952.8|1950.79|1950.29|1152
1596111600000|2020-07-30 12:20:00|1951.72|1951.22|1954.92|1954.42|1955.56|1954.91|1951.3|1950.72|1386
1596111900000|2020-07-30 12:25:00|1954.96|1954.46|1954.29|1953.49|1955.33|1954.68|1953.39|1952.77|1421
1596112200000|2020-07-30 12:30:00|1954.57|1953.77|1950.71|1950.21|1955.03|1954.23|1950.47|1949.97|1734
1596112500000|2020-07-30 12:35:00|1950.78|1950.28|1950.49|1949.99|1953.14|1952.34|1950.17|1949.66|1606
1596112800000|2020-07-30 12:40:00|1950.54|1949.74|1949.86|1949.36|1952.72|1952.15|1949.3|1948.8|1567
1596113100000|2020-07-30 12:45:00|1949.9|1949.4|1948.99|1948.49|1951.17|1950.67|1945.26|1944.69|1685
1596113400000|2020-07-30 12:50:00|1949.01|1948.51|1950.03|1949.53|1951.78|1951.28|1948.93|1948.3|1713
1596113700000|2020-07-30 12:55:00|1950.04|1949.54|1953.69|1953.19|1954.35|1953.61|1949.23|1948.64|1784
1596114000000|2020-07-30 13:00:00|1953.62|1953.12|1957.14|1956.64|1957.3|1956.8|1951.78|1951.1|2145
1596114300000|2020-07-30 13:05:00|1957.22|1956.72|1956.66|1956.16|1957.31|1956.72|1954.96|1954.32|1719
1596114600000|2020-07-30 13:10:00|1956.65|1956.15|1955.38|1954.88|1957.96|1957.43|1954.58|1954.08|1808
1596114900000|2020-07-30 13:15:00|1955.35|1954.85|1954.44|1953.94|1957.56|1957.06|1954.07|1953.57|1642
1596115200000|2020-07-30 13:20:00|1954.35|1953.85|1954.23|1953.73|1955.85|1955.24|1953.79|1953.17|1376
1596115500000|2020-07-30 13:25:00|1954.45|1953.65|1953.17|1952.67|1955.29|1954.64|1952.9|1952.31|1440
1596115800000|2020-07-30 13:30:00|1953.24|1952.74|1954.31|1953.81|1955.95|1955.45|1951.85|1951.33|1739
1596116100000|2020-07-30 13:35:00|1954.32|1953.82|1957.18|1956.68|1958.32|1957.8|1954.2|1953.7|1830
1596116400000|2020-07-30 13:40:00|1957.26|1956.76|1959.81|1959.01|1960.77|1960.27|1957.15|1956.65|1908
1596116700000|2020-07-30 13:45:00|1959.61|1959.11|1960.94|1960.44|1962.37|1961.71|1959.59|1959.09|1837
1596117000000|2020-07-30 13:50:00|1960.89|1960.39|1958.23|1957.73|1961.88|1961.38|1957.59|1956.98|1741
1596117300000|2020-07-30 13:55:00|1958.2|1957.7|1955.79|1955.29|1958.52|1958.02|1955.2|1954.7|1778
1596117600000|2020-07-30 14:00:00|1955.85|1955.35|1956.19|1955.69|1958.58|1958.05|1954.49|1953.99|1910
1596117900000|2020-07-30 14:05:00|1956.16|1955.66|1957.71|1957.21|1957.89|1957.35|1955.11|1954.61|1696
1596118200000|2020-07-30 14:10:00|1957.76|1957.26|1955.62|1955.12|1958.66|1958.16|1955.44|1954.94|1669
1596118500000|2020-07-30 14:15:00|1955.61|1955.11|1950.77|1950.27|1955.71|1955.21|1949.96|1949.16|2065
1596118800000|2020-07-30 14:20:00|1950.73|1950.23|1950.59|1950.09|1952.09|1951.59|1947.28|1946.78|1938
1596119100000|2020-07-30 14:25:00|1950.57|1950.07|1949.62|1949.12|1951.01|1950.34|1945.96|1945.37|1780
1596119400000|2020-07-30 14:30:00|1949.69|1949.19|1947.9|1947.4|1950.25|1949.74|1946.05|1945.55|1887
1596119700000|2020-07-30 14:35:00|1947.91|1947.41|1947.09|1946.59|1949.17|1948.67|1947.04|1946.42|1686
1596120000000|2020-07-30 14:40:00|1947.13|1946.63|1942.98|1942.48|1948.46|1947.96|1942.34|1941.84|1987
1596120300000|2020-07-30 14:45:00|1942.92|1942.42|1942.99|1942.49|1945.91|1945.31|1940.21|1939.71|1936
1596120600000|2020-07-30 14:50:00|1942.98|1942.48|1944.61|1944.11|1945.28|1944.74|1942.71|1942.21|1781
1596120900000|2020-07-30 14:55:00|1944.55|1944.05|1944.94|1944.44|1946.85|1946.35|1944.07|1943.57|1913
1596121200000|2020-07-30 15:00:00|1944.96|1944.46|1946.37|1945.87|1946.57|1946.07|1942.22|1941.7|1792
1596121500000|2020-07-30 15:05:00|1946.35|1945.85|1942.91|1942.41|1946.4|1945.9|1942.88|1942.38|1673
1596121800000|2020-07-30 15:10:00|1942.81|1942.31|1940.24|1939.74|1943.27|1942.77|1939.75|1939.25|1929
1596122100000|2020-07-30 15:15:00|1940.21|1939.71|1942.27|1941.77|1942.56|1942.02|1940.01|1939.51|1736
1596122400000|2020-07-30 15:20:00|1942.31|1941.81|1943.23|1942.43|1943.77|1943.25|1941.26|1940.68|1649
1596122700000|2020-07-30 15:25:00|1943.07|1942.57|1943.64|1943.14|1944.4|1943.75|1942.81|1942.31|1632
1596123000000|2020-07-30 15:30:00|1943.67|1943.17|1947.39|1946.89|1947.56|1946.92|1943.59|1943.01|1664
1596123300000|2020-07-30 15:35:00|1947.42|1946.92|1947.24|1946.74|1947.82|1947.21|1945.99|1945.49|1595
1596123600000|2020-07-30 15:40:00|1947.23|1946.73|1949.01|1948.51|1949.26|1948.76|1947.22|1946.64|1469
1596123900000|2020-07-30 15:45:00|1949|1948.5|1949.88|1949.38|1950.1|1949.54|1948.01|1947.5|1448
1596124200000|2020-07-30 15:50:00|1949.81|1949.31|1947.95|1947.15|1950.77|1950.27|1947.76|1947.13|1627
1596124500000|2020-07-30 15:55:00|1947.99|1947.19|1948.93|1948.43|1949.5|1949|1947.79|1947.19|1287
1596124800000|2020-07-30 16:00:00|1948.89|1948.39|1947.22|1946.72|1949.64|1949.14|1946.83|1946.33|1552
1596125100000|2020-07-30 16:05:00|1947.19|1946.69|1948.48|1947.98|1948.81|1948.31|1946.95|1946.45|1163
1596125400000|2020-07-30 16:10:00|1948.56|1948.06|1947.89|1947.39|1949.33|1948.68|1947.68|1947.15|1182
1596125700000|2020-07-30 16:15:00|1947.88|1947.38|1949.61|1949.11|1950.8|1950.3|1947.68|1947.17|1586
1596126000000|2020-07-30 16:20:00|1949.58|1948.78|1948.09|1947.59|1949.77|1949.27|1947.6|1946.99|1585
1596126300000|2020-07-30 16:25:00|1948.1|1947.6|1948.13|1947.63|1949.26|1948.59|1947.63|1947.13|1120
1596126600000|2020-07-30 16:30:00|1948.14|1947.64|1947.9|1947.4|1948.79|1948.19|1947.52|1947.02|1204
1596126900000|2020-07-30 16:35:00|1947.98|1947.48|1946.83|1946.33|1948.14|1947.48|1946.66|1946.13|1213
1596127200000|2020-07-30 16:40:00|1946.89|1946.39|1946.84|1946.34|1947.53|1947.03|1946.13|1945.63|1194
1596127500000|2020-07-30 16:45:00|1946.87|1946.37|1948.6|1948.1|1948.8|1948.11|1946.74|1946.24|1161
1596127800000|2020-07-30 16:50:00|1948.53|1948.03|1949.59|1949.09|1949.71|1949.21|1948.12|1947.45|1213
1596128100000|2020-07-30 16:55:00|1949.6|1949.1|1949.95|1949.45|1950.63|1950.03|1949.19|1948.69|1264
1596128400000|2020-07-30 17:00:00|1949.92|1949.42|1949.51|1949.01|1950.69|1950.16|1949.34|1948.84|968
1596128700000|2020-07-30 17:05:00|1949.49|1948.99|1950.72|1950.22|1951.33|1950.72|1949.49|1948.99|1183
1596129000000|2020-07-30 17:10:00|1950.71|1950.21|1951.15|1950.65|1951.47|1950.85|1950.16|1949.66|1163
1596129300000|2020-07-30 17:15:00|1951.38|1950.88|1953.28|1952.78|1953.69|1953.12|1950.97|1950.47|1407
1596129600000|2020-07-30 17:20:00|1953.25|1952.75|1952.57|1952.07|1953.97|1953.21|1952.47|1951.97|1347
1596129900000|2020-07-30 17:25:00|1952.59|1952.09|1951.62|1951.12|1953.71|1953.11|1951.39|1950.87|1396
1596130200000|2020-07-30 17:30:00|1951.64|1951.14|1952.88|1952.38|1953.12|1952.47|1951.42|1950.75|1258
1596130500000|2020-07-30 17:35:00|1952.87|1952.37|1952.76|1952.26|1953.38|1952.88|1952.46|1951.82|1088
1596130800000|2020-07-30 17:40:00|1952.93|1952.13|1954.83|1954.33|1955|1954.39|1952.63|1951.97|1037
1596131100000|2020-07-30 17:45:00|1954.73|1954.23|1953.91|1953.11|1954.77|1954.26|1953.45|1952.95|1082
1596131400000|2020-07-30 17:50:00|1953.76|1953.26|1954.55|1954.05|1955.26|1954.64|1953.41|1952.91|1071
1596131700000|2020-07-30 17:55:00|1954.53|1954.03|1954.53|1954.03|1954.94|1954.29|1954.08|1953.53|991
1596132000000|2020-07-30 18:00:00|1954.54|1954.04|1954.91|1954.41|1955.14|1954.46|1954.06|1953.48|1183
1596132300000|2020-07-30 18:05:00|1954.9|1954.4|1954.73|1954.23|1955.33|1954.74|1954.05|1953.52|1001
1596132600000|2020-07-30 18:10:00|1954.75|1954.25|1954.08|1953.58|1955.08|1954.53|1953.51|1952.95|1077
1596132900000|2020-07-30 18:15:00|1954.09|1953.59|1954.21|1953.71|1955|1954.5|1953.95|1953.37|1040
1596133200000|2020-07-30 18:20:00|1954.2|1953.7|1954.19|1953.69|1954.69|1954.1|1953.77|1953.27|1042
1596133500000|2020-07-30 18:25:00|1954.39|1953.59|1952.8|1952.3|1954.49|1953.79|1952.68|1952.18|1082
1596133800000|2020-07-30 18:30:00|1952.79|1952.29|1953.05|1952.55|1953.36|1952.71|1952.4|1951.9|932
1596134100000|2020-07-30 18:35:00|1953.06|1952.56|1953.57|1953.07|1953.86|1953.2|1952.8|1952.3|749
1596134400000|2020-07-30 18:40:00|1953.56|1953.06|1953.36|1952.86|1954.66|1954.08|1953.15|1952.64|815
1596134700000|2020-07-30 18:45:00|1953.34|1952.84|1953.71|1953.21|1954.35|1953.68|1953.31|1952.79|684
1596135000000|2020-07-30 18:50:00|1953.59|1953.09|1953.5|1952.7|1954.02|1953.45|1953.15|1952.62|737
1596135300000|2020-07-30 18:55:00|1953.36|1952.86|1954.36|1953.86|1954.67|1954.02|1953.34|1952.84|858
1596135600000|2020-07-30 19:00:00|1954.37|1953.87|1953.78|1953.28|1954.6|1954.04|1953.37|1952.79|1016
1596135900000|2020-07-30 19:05:00|1953.79|1953.29|1952.94|1952.44|1953.98|1953.29|1952.85|1952.3|899
1596136200000|2020-07-30 19:10:00|1952.95|1952.45|1953.53|1953.03|1953.85|1953.21|1952.82|1952.32|852
1596136500000|2020-07-30 19:15:00|1953.52|1953.02|1954.41|1953.91|1954.97|1954.37|1953.27|1952.75|1044
1596136800000|2020-07-30 19:20:00|1954.38|1953.88|1954.83|1954.33|1955.33|1954.7|1954.13|1953.52|940
1596137100000|2020-07-30 19:25:00|1954.85|1954.35|1956.41|1955.91|1956.69|1956.1|1954.82|1954.32|1046
1596137400000|2020-07-30 19:30:00|1956.35|1955.85|1955.75|1955.25|1956.66|1955.88|1954.91|1954.35|1040
1596137700000|2020-07-30 19:35:00|1955.74|1955.24|1955.45|1954.95|1956.23|1955.66|1955.17|1954.67|858
1596138000000|2020-07-30 19:40:00|1955.7|1954.9|1955.06|1954.56|1955.82|1955.32|1954.92|1954.42|765
1596138300000|2020-07-30 19:45:00|1955.04|1954.54|1954.13|1953.63|1955.21|1954.61|1953.4|1952.89|1104
1596138600000|2020-07-30 19:50:00|1953.97|1953.47|1954.62|1953.82|1955.24|1954.6|1953.83|1953.33|945
1596138900000|2020-07-30 19:55:00|1954.45|1953.95|1956.49|1955.69|1956.49|1955.95|1954.35|1953.8|1367
1596139200000|2020-07-30 20:00:00|1956.3|1955.8|1954.71|1954.21|1956.59|1956.09|1954.09|1953.45|612
1596139500000|2020-07-30 20:05:00|1954.7|1954.2|1954.31|1953.81|1955.2|1954.7|1954.01|1953.5|531
1596139800000|2020-07-30 20:10:00|1954.3|1953.8|1955.49|1954.99|1955.84|1955.34|1954.29|1953.78|535
1596140100000|2020-07-30 20:15:00|1955.51|1955.01|1954.57|1954.07|1955.56|1955.01|1953.55|1953.02|415
1596140400000|2020-07-30 20:20:00|1954.56|1954.06|1954.82|1954.32|1955.1|1954.45|1954.34|1953.8|237
1596140700000|2020-07-30 20:25:00|1954.79|1954.29|1954.08|1953.58|1955.68|1955.16|1954.04|1953.54|340
1596141000000|2020-07-30 20:30:00|1954.07|1953.57|1955.98|1955.48|1956.3|1955.72|1953.81|1953.28|567
1596141300000|2020-07-30 20:35:00|1956.17|1955.37|1957.36|1956.86|1957.75|1957.25|1955.62|1955.12|478
1596141600000|2020-07-30 20:40:00|1957.35|1956.85|1956.51|1956.01|1957.73|1957.23|1956.38|1955.85|366
1596141900000|2020-07-30 20:45:00|1956.48|1955.98|1957.93|1957.43|1958.14|1957.55|1956.37|1955.68|422
1596142200000|2020-07-30 20:50:00|1957.92|1957.42|1957.92|1957.42|1958.34|1957.72|1957.21|1956.67|396
1596142500000|2020-07-30 20:55:00|1957.91|1957.41|1957.37|1956.57|1958.33|1957.83|1955.83|1955.22|452
1596146400000|2020-07-30 22:00:00|1956.11|1955.31|1956.45|1955.65|1960.87|1956.99|1955.53|1953.83|623
1596146700000|2020-07-30 22:05:00|1956.44|1955.64|1956.68|1955.88|1957.48|1956.87|1956.02|1955.22|514
1596147000000|2020-07-30 22:10:00|1956.64|1955.84|1957.33|1956.83|1957.46|1956.84|1956.6|1955.8|407
1596147300000|2020-07-30 22:15:00|1957.32|1956.82|1958.58|1957.78|1958.58|1957.93|1956.4|1955.84|477
1596147600000|2020-07-30 22:20:00|1958.44|1957.94|1959.74|1959.24|1959.95|1959.36|1958.4|1957.88|580
1596147900000|2020-07-30 22:25:00|1959.76|1959.26|1958.65|1958.15|1960.59|1959.99|1958.44|1957.86|669
1596148200000|2020-07-30 22:30:00|1958.73|1957.93|1957.9|1957.4|1958.92|1958.33|1957.82|1957.21|521
1596148500000|2020-07-30 22:35:00|1958.05|1957.25|1957.59|1956.79|1958.1|1957.45|1957.19|1956.53|462
1596148800000|2020-07-30 22:40:00|1957.53|1956.73|1957.24|1956.44|1957.78|1957.14|1956.81|1956.28|355
1596149100000|2020-07-30 22:45:00|1957.01|1956.51|1957.4|1956.6|1957.64|1956.85|1956.83|1956.26|317
1596149400000|2020-07-30 22:50:00|1957.35|1956.55|1957.68|1956.88|1957.81|1957.19|1957.26|1956.53|267
1596149700000|2020-07-30 22:55:00|1957.67|1956.87|1956.9|1956.4|1957.71|1957.02|1956.7|1955.9|320
1596150000000|2020-07-30 23:00:00|1956.52|1956.02|1956.45|1955.65|1957.39|1956.79|1956.24|1955.54|494
1596150300000|2020-07-30 23:05:00|1956.4|1955.6|1956.75|1955.95|1956.89|1956.24|1955.83|1955.2|436
1596150600000|2020-07-30 23:10:00|1956.72|1955.92|1956.83|1956.03|1957.02|1956.46|1956.53|1955.8|330
1596150900000|2020-07-30 23:15:00|1956.85|1956.05|1957.87|1957.07|1958.56|1957.83|1956.66|1955.97|642
1596151200000|2020-07-30 23:20:00|1957.93|1957.13|1958.63|1957.83|1958.64|1957.84|1957.32|1956.52|433
1596151500000|2020-07-30 23:25:00|1958.56|1957.76|1957.9|1957.1|1958.9|1958.1|1957.76|1956.99|354
1596151800000|2020-07-30 23:30:00|1957.91|1957.11|1958.33|1957.53|1958.6|1957.84|1957.63|1956.97|331
1596152100000|2020-07-30 23:35:00|1958.31|1957.51|1957.26|1956.46|1958.47|1957.76|1957.12|1956.39|543
1596152400000|2020-07-30 23:40:00|1957.27|1956.47|1956.45|1955.65|1957.35|1956.72|1956.07|1955.44|512
1596152700000|2020-07-30 23:45:00|1956.42|1955.62|1956.23|1955.43|1956.95|1956.15|1956.14|1955.34|437
1596153000000|2020-07-30 23:50:00|1956.29|1955.49|1957.55|1956.75|1957.64|1956.93|1956.24|1955.44|400
1596153300000|2020-07-30 23:55:00|1957.61|1956.81|1957.38|1956.88|1957.84|1957.17|1956.82|1956.2|489
1596153600000|2020-07-31 00:00:00|1957.5|1956.7|1957.09|1956.29|1958.89|1958.22|1956.63|1955.98|989
1596153900000|2020-07-31 00:05:00|1956.99|1956.19|1957.23|1956.43|1957.63|1956.83|1956.5|1955.7|558
1596154200000|2020-07-31 00:10:00|1957.22|1956.42|1958.67|1957.87|1958.98|1958.18|1957.22|1956.42|580
1596154500000|2020-07-31 00:15:00|1958.68|1957.88|1959.69|1959.19|1960.27|1959.61|1958.06|1957.39|696
1596154800000|2020-07-31 00:20:00|1959.8|1959.3|1959.11|1958.61|1960.04|1959.42|1958.96|1958.3|816
1596155100000|2020-07-31 00:25:00|1959.09|1958.59|1959.27|1958.77|1960.05|1959.42|1958.99|1958.34|734
1596155400000|2020-07-31 00:30:00|1959.17|1958.67|1960.28|1959.78|1960.5|1959.91|1959.11|1958.49|745
1596155700000|2020-07-31 00:35:00|1960.31|1959.81|1960.02|1959.22|1961.03|1960.34|1959.43|1958.86|668
1596156000000|2020-07-31 00:40:00|1960.03|1959.23|1961.22|1960.72|1961.63|1961.13|1960.03|1959.23|983
1596156300000|2020-07-31 00:45:00|1961.37|1960.57|1961.17|1960.67|1962.16|1961.39|1960.04|1959.46|840
1596156600000|2020-07-31 00:50:00|1961.11|1960.61|1960.04|1959.54|1961.91|1961.26|1959.94|1959.36|740
1596156900000|2020-07-31 00:55:00|1959.96|1959.46|1959.01|1958.21|1960.57|1959.95|1958.89|1958.19|785
1596157200000|2020-07-31 01:00:00|1959.03|1958.23|1960.32|1959.52|1960.82|1960.02|1958.62|1958.12|1165
1596157500000|2020-07-31 01:05:00|1960.34|1959.54|1959.76|1958.96|1960.51|1959.71|1958.81|1958.05|1054
1596157800000|2020-07-31 01:10:00|1959.75|1958.95|1961.65|1960.85|1961.72|1960.93|1959.62|1958.82|990
1596158100000|2020-07-31 01:15:00|1961.58|1960.78|1959.92|1959.42|1962.1|1961.5|1959.36|1958.77|1141
1596158400000|2020-07-31 01:20:00|1959.94|1959.44|1960.22|1959.72|1960.86|1960.22|1959.77|1959.19|920
1596158700000|2020-07-31 01:25:00|1960.21|1959.71|1960.79|1960.29|1961.11|1960.46|1959.97|1959.24|986
1596159000000|2020-07-31 01:30:00|1960.78|1960.28|1963.42|1962.92|1964.11|1963.61|1960.74|1960.2|1284
1596159300000|2020-07-31 01:35:00|1963.44|1962.94|1964.99|1964.49|1966.04|1965.45|1963.22|1962.7|1313
1596159600000|2020-07-31 01:40:00|1965.15|1964.35|1964.95|1964.15|1966.33|1965.53|1964.42|1963.65|1238
1596159900000|2020-07-31 01:45:00|1964.94|1964.14|1966.62|1966.12|1967.53|1966.88|1964.27|1963.57|1247
1596160200000|2020-07-31 01:50:00|1966.67|1966.17|1965.26|1964.46|1967.19|1966.54|1964.08|1963.53|1308
1596160500000|2020-07-31 01:55:00|1965.24|1964.44|1965.71|1964.91|1966|1965.2|1964.83|1964.1|1189
1596160800000|2020-07-31 02:00:00|1965.7|1964.9|1968.36|1967.86|1969.38|1968.71|1964.98|1964.18|1406
1596161100000|2020-07-31 02:05:00|1968.26|1967.76|1967.39|1966.89|1969.38|1968.73|1967.25|1966.67|1228
1596161400000|2020-07-31 02:10:00|1967.37|1966.87|1968.21|1967.41|1968.44|1967.86|1966.87|1966.23|926
1596161700000|2020-07-31 02:15:00|1968.25|1967.45|1968.19|1967.39|1968.86|1968.24|1967.79|1967.21|733
1596162000000|2020-07-31 02:20:00|1968.26|1967.46|1969.04|1968.54|1969.29|1968.65|1967.51|1966.93|782
1596162300000|2020-07-31 02:25:00|1969.05|1968.55|1968.01|1967.21|1969.62|1969.12|1967.73|1967.04|861
1596162600000|2020-07-31 02:30:00|1968.08|1967.28|1969.06|1968.56|1969.39|1968.74|1967.63|1966.96|1048
1596162900000|2020-07-31 02:35:00|1969.21|1968.41|1967.3|1966.5|1969.63|1969.13|1967.15|1966.45|1002
1596163200000|2020-07-31 02:40:00|1967.28|1966.48|1967.18|1966.38|1967.65|1966.91|1966.71|1966.08|833
1596163500000|2020-07-31 02:45:00|1967.16|1966.36|1967.5|1966.7|1968.77|1967.97|1966.95|1966.15|937
1596163800000|2020-07-31 02:50:00|1967.52|1966.72|1970.09|1969.29|1970.25|1969.49|1967.13|1966.46|1102
1596164100000|2020-07-31 02:55:00|1970.05|1969.25|1967.04|1966.54|1970.79|1970.28|1966.72|1966.22|1530
1596164400000|2020-07-31 03:00:00|1967.07|1966.57|1968.59|1968.09|1968.68|1968.18|1966.52|1966.02|1051
1596164700000|2020-07-31 03:05:00|1968.62|1968.12|1968.07|1967.57|1970.27|1969.67|1967.98|1967.33|1065
1596165000000|2020-07-31 03:10:00|1968.04|1967.54|1970.17|1969.67|1970.7|1969.95|1968.04|1967.46|1122
1596165300000|2020-07-31 03:15:00|1970.32|1969.52|1968.73|1967.93|1970.82|1970.25|1967.88|1967.32|1267
1596165600000|2020-07-31 03:20:00|1968.7|1967.9|1969.51|1969.01|1969.95|1969.29|1968.45|1967.65|893
1596165900000|2020-07-31 03:25:00|1969.66|1968.86|1969.34|1968.54|1970.77|1969.97|1969.19|1968.54|891
1596166200000|2020-07-31 03:30:00|1969.33|1968.53|1971.19|1970.39|1971.74|1971.19|1968.98|1968.38|1053
1596166500000|2020-07-31 03:35:00|1971.07|1970.57|1970.9|1970.4|1971.59|1970.8|1970.61|1970.08|652
1596166800000|2020-07-31 03:40:00|1970.89|1970.39|1971.11|1970.31|1971.67|1971.17|1970.54|1969.95|632
1596167100000|2020-07-31 03:45:00|1971.1|1970.3|1970.93|1970.13|1971.78|1971.15|1970.59|1969.94|795
1596167400000|2020-07-31 03:50:00|1970.91|1970.11|1971.11|1970.61|1971.85|1971.15|1970.76|1969.96|839
1596167700000|2020-07-31 03:55:00|1971.12|1970.62|1969.75|1969.25|1971.34|1970.77|1969.29|1968.6|752
1596168000000|2020-07-31 04:00:00|1969.89|1969.09|1970.18|1969.38|1970.75|1970.12|1969.2|1968.4|885
1596168300000|2020-07-31 04:05:00|1970.25|1969.45|1969.04|1968.54|1971.15|1970.49|1968.94|1968.35|858
1596168600000|2020-07-31 04:10:00|1969.08|1968.58|1970.46|1969.66|1970.47|1969.79|1966.9|1966.4|1179
1596168900000|2020-07-31 04:15:00|1970.34|1969.54|1970.41|1969.61|1971.62|1971.12|1969.97|1969.36|910
1596169200000|2020-07-31 04:20:00|1970.42|1969.62|1969.48|1968.68|1970.44|1969.64|1968.4|1967.9|770
1596169500000|2020-07-31 04:25:00|1969.44|1968.64|1969.18|1968.68|1970.1|1969.43|1968.83|1968.26|651
1596169800000|2020-07-31 04:30:00|1969.24|1968.74|1969.2|1968.7|1970.34|1969.68|1969.06|1968.37|739
1596170100000|2020-07-31 04:35:00|1969.15|1968.65|1968.55|1967.75|1969.31|1968.65|1967.81|1967.31|774
1596170400000|2020-07-31 04:40:00|1968.57|1967.77|1967.24|1966.44|1968.72|1968.11|1966.85|1966.21|861
1596170700000|2020-07-31 04:45:00|1967.27|1966.47|1968.14|1967.64|1968.45|1967.78|1966.64|1966.06|711
1596171000000|2020-07-31 04:50:00|1968.17|1967.67|1968.43|1967.93|1969.15|1968.51|1967.55|1966.86|760
1596171300000|2020-07-31 04:55:00|1968.58|1967.78|1967.48|1966.98|1968.87|1968.29|1967.34|1966.84|656
1596171600000|2020-07-31 05:00:00|1967.41|1966.91|1968.51|1968.01|1968.78|1968.15|1967.13|1966.63|706
1596171900000|2020-07-31 05:05:00|1968.49|1967.99|1968.64|1968.14|1968.82|1968.19|1967.93|1967.28|570
1596172200000|2020-07-31 05:10:00|1968.63|1968.13|1970.3|1969.5|1970.58|1969.98|1968.4|1967.78|835
1596172500000|2020-07-31 05:15:00|1970.29|1969.49|1968.79|1968.29|1970.54|1969.93|1968.67|1968.1|737
1596172800000|2020-07-31 05:20:00|1968.93|1968.43|1969.16|1968.66|1969.59|1968.94|1967.57|1966.97|823
1596173100000|2020-07-31 05:25:00|1969.17|1968.67|1969.35|1968.55|1969.95|1969.15|1968.66|1968.03|576
1596173400000|2020-07-31 05:30:00|1969.38|1968.58|1971.43|1970.63|1971.85|1971.34|1969.3|1968.57|1231
1596173700000|2020-07-31 05:35:00|1971.42|1970.62|1972.66|1971.86|1972.66|1971.86|1969.99|1969.49|1177
1596174000000|2020-07-31 05:40:00|1972.71|1971.91|1972|1971.5|1973.09|1972.49|1970.91|1970.41|1493
1596174300000|2020-07-31 05:45:00|1971.98|1971.48|1971.92|1971.42|1972.39|1971.84|1970.9|1970.3|1396
1596174600000|2020-07-31 05:50:00|1971.85|1971.35|1973.82|1973.02|1974.67|1974.17|1971.66|1971.07|1394
1596174900000|2020-07-31 05:55:00|1973.75|1972.95|1972.95|1972.15|1974.6|1973.8|1972.28|1971.78|1029
1596175200000|2020-07-31 06:00:00|1972.79|1971.99|1973.69|1972.89|1974.02|1973.45|1971.88|1971.36|1194
1596175500000|2020-07-31 06:05:00|1973.68|1972.88|1974.87|1974.07|1975.67|1975.14|1972.58|1971.78|1717
1596175800000|2020-07-31 06:10:00|1974.93|1974.13|1976.33|1975.53|1977.09|1976.56|1974.2|1973.4|1692
1596176100000|2020-07-31 06:15:00|1976.31|1975.51|1972.79|1971.99|1976.41|1975.63|1972.76|1971.96|1550
1596176400000|2020-07-31 06:20:00|1972.83|1972.03|1973.26|1972.46|1974.19|1973.62|1972.44|1971.64|1329
1596176700000|2020-07-31 06:25:00|1973.32|1972.52|1972.57|1972.07|1973.9|1973.31|1972.05|1971.42|1147
1596177000000|2020-07-31 06:30:00|1972.66|1972.16|1971.83|1971.03|1972.66|1972.16|1970.55|1969.99|1245
1596177300000|2020-07-31 06:35:00|1971.8|1971|1974.59|1973.79|1975.04|1974.31|1971.8|1971|1305
1596177600000|2020-07-31 06:40:00|1974.61|1973.81|1973.46|1972.66|1974.61|1974.01|1972.72|1972.07|1030
1596177900000|2020-07-31 06:45:00|1973.47|1972.67|1975.05|1974.25|1975.22|1974.42|1972.85|1972.27|992
1596178200000|2020-07-31 06:50:00|1975.09|1974.29|1976.75|1976.25|1977.68|1977.03|1974.84|1974.29|1486
1596178500000|2020-07-31 06:55:00|1976.83|1976.33|1976.87|1976.37|1977.84|1977.2|1975.17|1974.45|1377
1596178800000|2020-07-31 07:00:00|1976.93|1976.43|1973.58|1972.78|1984.72|1984.22|1972.56|1972.03|1975
1596179100000|2020-07-31 07:05:00|1973.44|1972.64|1974.95|1974.15|1975.57|1974.95|1971.68|1970.88|1676
1596179400000|2020-07-31 07:10:00|1974.98|1974.18|1976.15|1975.35|1977.99|1977.19|1974.79|1974.16|1445
1596179700000|2020-07-31 07:15:00|1976.11|1975.31|1972.73|1971.93|1976.11|1975.31|1971.88|1971.08|1378
1596180000000|2020-07-31 07:20:00|1972.75|1971.95|1972.91|1972.11|1975.39|1974.89|1972.52|1971.91|1376
1596180300000|2020-07-31 07:25:00|1972.95|1972.15|1971.74|1971.24|1973.37|1972.58|1970.6|1970.09|1586
1596180600000|2020-07-31 07:30:00|1972.01|1971.51|1973.62|1972.82|1973.64|1972.91|1969.64|1968.84|1530
1596180900000|2020-07-31 07:35:00|1973.6|1972.8|1974.1|1973.6|1974.92|1974.13|1973.19|1972.46|1197
1596181200000|2020-07-31 07:40:00|1974.27|1973.47|1974.82|1974.32|1974.96|1974.35|1973.49|1972.86|955
1596181500000|2020-07-31 07:45:00|1974.81|1974.31|1976.04|1975.24|1976.76|1975.96|1974.46|1973.84|1161
1596181800000|2020-07-31 07:50:00|1976.2|1975.4|1976.7|1975.9|1977.4|1976.73|1975.05|1974.27|1291
1596182100000|2020-07-31 07:55:00|1976.68|1975.88|1976.88|1976.38|1977.75|1977.02|1976.08|1975.42|1111
1596182400000|2020-07-31 08:00:00|1977.08|1976.28|1977.35|1976.85|1978.74|1978.18|1976.04|1975.51|1179
1596182700000|2020-07-31 08:05:00|1977.37|1976.87|1977.24|1976.44|1978.01|1977.31|1976.04|1975.54|1057
1596183000000|2020-07-31 08:10:00|1977.28|1976.48|1977.56|1977.06|1977.73|1977.2|1976.5|1975.95|891
1596183300000|2020-07-31 08:15:00|1977.57|1977.07|1976.34|1975.84|1977.77|1977.2|1975.71|1975.21|1017
1596183600000|2020-07-31 08:20:00|1976.33|1975.83|1975.74|1974.94|1976.62|1975.97|1975.39|1974.67|926
1596183900000|2020-07-31 08:25:00|1975.77|1974.97|1974.56|1974.06|1975.95|1975.15|1974.28|1973.73|965
1596184200000|2020-07-31 08:30:00|1974.58|1974.08|1976.05|1975.25|1976.21|1975.41|1974.37|1973.77|1007
1596184500000|2020-07-31 08:35:00|1976.09|1975.29|1976.82|1976.02|1977.09|1976.35|1975.53|1975|921
1596184800000|2020-07-31 08:40:00|1976.81|1976.01|1977.17|1976.37|1977.88|1977.08|1976.38|1975.76|1019
1596185100000|2020-07-31 08:45:00|1977.13|1976.33|1977.28|1976.48|1977.59|1976.96|1975.92|1975.38|878
1596185400000|2020-07-31 08:50:00|1977.22|1976.42|1977.55|1976.75|1978.2|1977.51|1976.82|1976.23|801
1596185700000|2020-07-31 08:55:00|1977.59|1977.09|1977.45|1976.65|1977.79|1977.16|1976.35|1975.84|744
1596186000000|2020-07-31 09:00:00|1977.49|1976.69|1977.06|1976.56|1978.16|1977.47|1976.54|1975.85|891
1596186300000|2020-07-31 09:05:00|1976.98|1976.48|1975.8|1975.3|1977.57|1976.83|1975.46|1974.83|993
1596186600000|2020-07-31 09:10:00|1975.82|1975.32|1976.77|1976.27|1977.88|1977.08|1975.68|1975.06|916
1596186900000|2020-07-31 09:15:00|1976.93|1976.13|1976.15|1975.65|1977.27|1976.72|1975.97|1975.41|732
1596187200000|2020-07-31 09:20:00|1976.16|1975.66|1975.96|1975.46|1976.8|1976.21|1975.83|1975.2|966
1596187500000|2020-07-31 09:25:00|1975.97|1975.47|1976|1975.5|1976.26|1975.64|1975.31|1974.68|780
1596187800000|2020-07-31 09:30:00|1976.01|1975.51|1975.46|1974.96|1976.22|1975.65|1975.2|1974.65|852
1596188100000|2020-07-31 09:35:00|1975.5|1975|1975.08|1974.58|1975.99|1975.35|1974.99|1974.49|576
1596188400000|2020-07-31 09:40:00|1975.07|1974.57|1975.7|1975.2|1975.82|1975.32|1974.24|1973.73|743
1596188700000|2020-07-31 09:45:00|1975.71|1975.21|1976.6|1975.8|1977.17|1976.67|1975.58|1975|1071
1596189000000|2020-07-31 09:50:00|1976.54|1975.74|1975.45|1974.95|1976.88|1976.31|1975.22|1974.72|765
1596189300000|2020-07-31 09:55:00|1975.42|1974.92|1975.07|1974.57|1975.67|1975.17|1974.86|1974.36|437
1596189600000|2020-07-31 10:00:00|1975.06|1974.56|1976.74|1976.24|1977.34|1976.84|1974.88|1974.31|837
1596189900000|2020-07-31 10:05:00|1976.75|1976.25|1976.98|1976.48|1977.37|1976.87|1976.34|1975.64|792
1596190200000|2020-07-31 10:10:00|1976.97|1976.47|1976.3|1975.8|1977.33|1976.82|1975.95|1975.45|718
1596190500000|2020-07-31 10:15:00|1976.33|1975.83|1976.79|1976.29|1977.06|1976.45|1976.05|1975.55|562
1596190800000|2020-07-31 10:20:00|1976.85|1976.35|1976.12|1975.62|1977.05|1976.53|1976.06|1975.53|445
1596191100000|2020-07-31 10:25:00|1976.08|1975.58|1974.88|1974.38|1976.33|1975.71|1974.85|1974.25|1011
1596191400000|2020-07-31 10:30:00|1974.85|1974.35|1975.13|1974.63|1975.61|1975.03|1974.39|1973.88|1015
1596191700000|2020-07-31 10:35:00|1975.05|1974.55|1974.95|1974.45|1975.42|1974.72|1974.53|1974.03|838
1596192000000|2020-07-31 10:40:00|1974.93|1974.43|1974.2|1973.7|1975.43|1974.8|1974.08|1973.47|880
1596192300000|2020-07-31 10:45:00|1974.19|1973.69|1973.97|1973.47|1974.65|1974.15|1973.87|1973.29|706
1596192600000|2020-07-31 10:50:00|1974.07|1973.57|1973.74|1973.24|1974.38|1973.67|1973.7|1973.1|524
1596192900000|2020-07-31 10:55:00|1973.75|1973.25|1974.46|1973.96|1974.83|1974.33|1973.64|1973.14|582
1596193200000|2020-07-31 11:00:00|1974.42|1973.92|1974.95|1974.45|1975.56|1975.06|1974.32|1973.82|762
1596193500000|2020-07-31 11:05:00|1974.94|1974.44|1974.81|1974.31|1975.34|1974.77|1974.54|1974|577
1596193800000|2020-07-31 11:10:00|1975.02|1974.22|1973.69|1973.19|1975.02|1974.37|1973.69|1973.06|691
1596194100000|2020-07-31 11:15:00|1973.68|1973.18|1974.39|1973.89|1974.48|1973.98|1973.24|1972.74|924
1596194400000|2020-07-31 11:20:00|1974.35|1973.85|1973.87|1973.37|1974.62|1974.12|1973.47|1972.97|670
1596194700000|2020-07-31 11:25:00|1973.9|1973.4|1973.2|1972.7|1973.9|1973.4|1972.85|1972.05|660
1596195000000|2020-07-31 11:30:00|1973.25|1972.75|1973.05|1972.55|1973.73|1973.22|1972.3|1971.7|909
1596195300000|2020-07-31 11:35:00|1973.03|1972.53|1971.99|1971.49|1973.14|1972.64|1971.67|1971.15|935
1596195600000|2020-07-31 11:40:00|1971.95|1971.45|1971.06|1970.56|1972.64|1972.14|1970.76|1970.18|1161
1596195900000|2020-07-31 11:45:00|1971.05|1970.55|1971.64|1971.14|1973.37|1972.87|1970.99|1970.46|1231
1596196200000|2020-07-31 11:50:00|1971.63|1971.13|1972.9|1972.4|1973.57|1973.07|1971.15|1970.65|1123
1596196500000|2020-07-31 11:55:00|1972.91|1972.41|1975.3|1974.8|1975.32|1974.82|1972.58|1972.08|1120
1596196800000|2020-07-31 12:00:00|1975.33|1974.83|1975.49|1974.69|1976.56|1975.99|1974.21|1973.71|1525
1596197100000|2020-07-31 12:05:00|1975.3|1974.8|1976.4|1975.9|1976.85|1976.35|1974.74|1974.24|1541
1596197400000|2020-07-31 12:10:00|1976.6|1975.8|1977.57|1977.07|1978.75|1978.25|1976.05|1975.55|1729
1596197700000|2020-07-31 12:15:00|1977.31|1976.81|1976.81|1976.31|1977.92|1977.42|1976.09|1975.59|1427
1596198000000|2020-07-31 12:20:00|1976.88|1976.38|1977.14|1976.64|1977.98|1977.44|1976.43|1975.93|1371
1596198300000|2020-07-31 12:25:00|1977.15|1976.65|1976.45|1975.95|1977.32|1976.82|1975.29|1974.72|1342
1596198600000|2020-07-31 12:30:00|1976.49|1975.99|1976.44|1975.94|1977.8|1977.19|1976.14|1975.64|1522
1596198900000|2020-07-31 12:35:00|1976.51|1976.01|1974.87|1974.37|1976.79|1976.19|1974.25|1973.66|1491
1596199200000|2020-07-31 12:40:00|1974.97|1974.17|1976.11|1975.61|1976.16|1975.66|1974.11|1973.59|1583
1596199500000|2020-07-31 12:45:00|1976.16|1975.66|1975.12|1974.62|1976.24|1975.66|1974.09|1973.57|1504
1596199800000|2020-07-31 12:50:00|1975.07|1974.57|1974.45|1973.95|1975.81|1975.31|1974.33|1973.73|1315
1596200100000|2020-07-31 12:55:00|1974.49|1973.99|1973.67|1973.17|1975.45|1974.95|1973.03|1972.53|1511
1596200400000|2020-07-31 13:00:00|1973.71|1973.21|1972.08|1971.28|1975.77|1975.14|1970.57|1970.02|1935
1596200700000|2020-07-31 13:05:00|1971.97|1971.47|1968.54|1968.04|1972.04|1971.48|1966.75|1966.25|1972
1596201000000|2020-07-31 13:10:00|1968.59|1968.09|1971.28|1970.78|1972.82|1972.32|1968.02|1967.39|1797
1596201300000|2020-07-31 13:15:00|1971.32|1970.82|1969.72|1968.92|1971.57|1970.94|1968.79|1968.18|1652
1596201600000|2020-07-31 13:20:00|1969.75|1968.95|1965.76|1965.26|1969.9|1969.38|1965.11|1964.43|1918
1596201900000|2020-07-31 13:25:00|1965.74|1965.24|1963.86|1963.36|1968.04|1967.54|1962.51|1961.87|2032
1596202200000|2020-07-31 13:30:00|1963.83|1963.33|1961|1960.5|1966.66|1966.16|1960.21|1959.54|2170
1596202500000|2020-07-31 13:35:00|1961.02|1960.52|1962.65|1962.15|1963.95|1963.3|1960.46|1959.96|2077
1596202800000|2020-07-31 13:40:00|1962.61|1962.11|1965.1|1964.6|1966.16|1965.54|1961.56|1961.06|1947
1596203100000|2020-07-31 13:45:00|1965.12|1964.62|1968.34|1967.84|1969.07|1968.57|1964.58|1963.87|2102
1596203400000|2020-07-31 13:50:00|1968.35|1967.85|1968.15|1967.65|1969.37|1968.87|1966.74|1966.13|2042
1596203700000|2020-07-31 13:55:00|1968.17|1967.67|1967.46|1966.96|1968.22|1967.72|1965.4|1964.83|1963
1596204000000|2020-07-31 14:00:00|1967.43|1966.93|1967.81|1967.31|1968.47|1967.97|1965.65|1965.09|2069
1596204300000|2020-07-31 14:05:00|1967.76|1967.26|1971.17|1970.67|1971.54|1970.9|1967.24|1966.74|2033
1596204600000|2020-07-31 14:10:00|1971.19|1970.69|1970.36|1969.86|1971.5|1970.86|1969.04|1968.54|1976
1596204900000|2020-07-31 14:15:00|1970.49|1969.99|1970.79|1970.29|1970.87|1970.37|1968.58|1968.03|1953
1596205200000|2020-07-31 14:20:00|1970.86|1970.36|1965.84|1965.34|1971.01|1970.51|1965.7|1965.2|1951
1596205500000|2020-07-31 14:25:00|1965.79|1965.29|1967.35|1966.85|1967.42|1966.9|1964.31|1963.81|1770
1596205800000|2020-07-31 14:30:00|1967.4|1966.9|1967.17|1966.67|1968.14|1967.57|1965.84|1965.34|1852
1596206100000|2020-07-31 14:35:00|1967.14|1966.64|1967.65|1967.15|1968.56|1968.06|1966.59|1965.96|1767
1596206400000|2020-07-31 14:40:00|1967.73|1967.23|1969.82|1969.32|1970.11|1969.53|1966.69|1966.09|1861
1596206700000|2020-07-31 14:45:00|1969.98|1969.18|1968.4|1967.9|1969.98|1969.38|1968.31|1967.79|1895
1596207000000|2020-07-31 14:50:00|1968.47|1967.97|1969.98|1969.48|1970.3|1969.76|1966.76|1966.26|1957
1596207300000|2020-07-31 14:55:00|1970.01|1969.51|1973.35|1972.85|1974.77|1974.14|1969.18|1968.68|2125
1596207600000|2020-07-31 15:00:00|1973.23|1972.73|1970.63|1970.13|1973.28|1972.78|1969.67|1969.17|2028
1596207900000|2020-07-31 15:05:00|1970.64|1970.14|1972.57|1972.07|1973.05|1972.45|1970.59|1970.09|1608
1596208200000|2020-07-31 15:10:00|1972.54|1972.04|1975.41|1974.91|1975.66|1975.09|1972.5|1972|2051
1596208500000|2020-07-31 15:15:00|1975.47|1974.97|1976.9|1976.4|1977.34|1976.84|1974.93|1974.43|1974
1596208800000|2020-07-31 15:20:00|1976.95|1976.45|1975.27|1974.77|1976.98|1976.48|1974.89|1974.39|1879
1596209100000|2020-07-31 15:25:00|1975.19|1974.69|1974.79|1974.29|1975.85|1975.35|1973.88|1973.38|1875
1596209400000|2020-07-31 15:30:00|1974.94|1974.44|1975.93|1975.43|1976.14|1975.64|1974.52|1974.02|1831
1596209700000|2020-07-31 15:35:00|1975.95|1975.45|1975.34|1974.84|1976.59|1976.09|1974.95|1974.45|1834
1596210000000|2020-07-31 15:40:00|1975.36|1974.86|1975.07|1974.57|1975.85|1975.35|1974.82|1974.32|1594
1596210300000|2020-07-31 15:45:00|1975.05|1974.55|1975.23|1974.73|1976.27|1975.77|1974.86|1974.33|1601
1596210600000|2020-07-31 15:50:00|1975.24|1974.74|1974.26|1973.76|1975.65|1975.15|1973.88|1973.38|1631
1596210900000|2020-07-31 15:55:00|1974.21|1973.71|1973.17|1972.67|1974.6|1974.1|1971.05|1970.55|1770
1596211200000|2020-07-31 16:00:00|1973.15|1972.65|1970.53|1970.03|1973.39|1972.85|1969.95|1969.39|1623
1596211500000|2020-07-31 16:05:00|1970.56|1970.06|1971.09|1970.59|1971.93|1971.43|1969.86|1969.26|1643
1596211800000|2020-07-31 16:10:00|1971.05|1970.55|1968.78|1968.28|1972.22|1971.69|1966.83|1966.33|1754
1596212100000|2020-07-31 16:15:00|1968.9|1968.4|1967.58|1967.08|1969.78|1969.23|1966.27|1965.73|1674
1596212400000|2020-07-31 16:20:00|1967.51|1967.01|1967.51|1967.01|1969.09|1968.59|1967.28|1966.78|1537
1596212700000|2020-07-31 16:25:00|1967.48|1966.98|1968.78|1968.28|1969.02|1968.52|1966.72|1966.22|1594
1596213000000|2020-07-31 16:30:00|1968.73|1968.23|1968.64|1968.14|1969.03|1968.53|1967.72|1967.22|1625
1596213300000|2020-07-31 16:35:00|1968.65|1968.15|1968.81|1968.31|1971.12|1970.52|1968.62|1967.92|1757
1596213600000|2020-07-31 16:40:00|1968.75|1968.25|1973.17|1972.67|1973.36|1972.83|1968.56|1968.03|1557
1596213900000|2020-07-31 16:45:00|1973.14|1972.64|1973.99|1973.49|1974.3|1973.74|1972.74|1972.24|1441
1596214200000|2020-07-31 16:50:00|1974.03|1973.53|1973.97|1973.47|1975.39|1974.89|1973.02|1972.52|1502
1596214500000|2020-07-31 16:55:00|1974|1973.5|1973.52|1973.02|1974.33|1973.83|1972.58|1972.08|1413
1596214800000|2020-07-31 17:00:00|1973.49|1972.99|1971.71|1971.21|1973.95|1973.45|1971.56|1971.06|1470
1596215100000|2020-07-31 17:05:00|1971.7|1971.2|1972.61|1972.11|1973.07|1972.57|1971.7|1971.2|1225
1596215400000|2020-07-31 17:10:00|1972.57|1972.07|1970.44|1969.94|1972.77|1972.27|1970.34|1969.84|1398
1596215700000|2020-07-31 17:15:00|1970.45|1969.95|1969.89|1969.39|1971.01|1970.51|1969.65|1969.15|1301
1596216000000|2020-07-31 17:20:00|1969.88|1969.38|1969.65|1969.15|1970.87|1970.37|1968.75|1968.2|1616
1596216300000|2020-07-31 17:25:00|1969.66|1969.16|1969.65|1969.15|1969.95|1969.45|1967.07|1966.57|1690
1596216600000|2020-07-31 17:30:00|1969.57|1969.07|1971.48|1970.98|1972.56|1972.06|1969.21|1968.71|1544
1596216900000|2020-07-31 17:35:00|1971.52|1971.02|1970.66|1970.16|1972.52|1972.02|1970.11|1969.61|1309
1596217200000|2020-07-31 17:40:00|1970.64|1970.14|1972.28|1971.78|1973.07|1972.44|1970.63|1970.13|1213
1596217500000|2020-07-31 17:45:00|1972.3|1971.8|1971.25|1970.75|1972.36|1971.86|1970.86|1970.36|1144
1596217800000|2020-07-31 17:50:00|1971.23|1970.73|1971.53|1971.03|1972|1971.43|1970.84|1970.34|1008
1596218100000|2020-07-31 17:55:00|1971.58|1971.08|1971.01|1970.51|1971.9|1971.4|1970.81|1970.31|1056
1596218400000|2020-07-31 18:00:00|1971|1970.5|1972.46|1971.96|1972.92|1972.42|1970.98|1970.48|1271
1596218700000|2020-07-31 18:05:00|1972.44|1971.94|1972.21|1971.71|1972.95|1972.34|1972.02|1971.52|1040
1596219000000|2020-07-31 18:10:00|1972.18|1971.68|1972.67|1971.87|1972.86|1972.36|1972.05|1971.55|974
1596219300000|2020-07-31 18:15:00|1972.47|1971.97|1971.98|1971.48|1973.01|1972.51|1971.93|1971.43|1037
1596219600000|2020-07-31 18:20:00|1972.04|1971.54|1972.57|1972.07|1972.98|1972.37|1972|1971.5|973
1596219900000|2020-07-31 18:25:00|1972.61|1972.11|1972.88|1972.38|1973.85|1973.34|1972.46|1971.96|924
1596220200000|2020-07-31 18:30:00|1972.89|1972.39|1973.17|1972.67|1973.71|1973.21|1972.15|1971.65|1039
1596220500000|2020-07-31 18:35:00|1973.13|1972.63|1972.27|1971.77|1973.66|1972.86|1971.41|1970.91|1114
1596220800000|2020-07-31 18:40:00|1972.23|1971.73|1972.26|1971.76|1972.49|1971.99|1971.5|1971|1097
1596221100000|2020-07-31 18:45:00|1972.28|1971.78|1971.05|1970.55|1972.28|1971.78|1971.05|1970.55|959
1596221400000|2020-07-31 18:50:00|1971.06|1970.56|1972.35|1971.85|1972.82|1972.12|1971.04|1970.54|1061
1596221700000|2020-07-31 18:55:00|1972.38|1971.88|1971.99|1971.49|1972.56|1972.06|1970.6|1970.1|1218
1596222000000|2020-07-31 19:00:00|1972.04|1971.54|1972.29|1971.79|1972.66|1972.13|1970.66|1970.16|1192
1596222300000|2020-07-31 19:05:00|1972.32|1971.82|1972.57|1972.07|1973.56|1973.06|1971.92|1971.42|1211
1596222600000|2020-07-31 19:10:00|1972.58|1972.08|1973.59|1973.09|1974.04|1973.5|1971.83|1971.33|1122
1596222900000|2020-07-31 19:15:00|1973.57|1973.07|1973.31|1972.81|1973.9|1973.4|1972.24|1971.65|1181
1596223200000|2020-07-31 19:20:00|1973.3|1972.8|1973.08|1972.58|1973.71|1973.21|1972.93|1972.43|976
1596223500000|2020-07-31 19:25:00|1973.07|1972.57|1973.07|1972.57|1973.36|1972.86|1972.3|1971.8|1003
1596223800000|2020-07-31 19:30:00|1973.02|1972.52|1972.54|1972.04|1973.19|1972.69|1971.77|1971.27|1121
1596224100000|2020-07-31 19:35:00|1972.55|1972.05|1972.08|1971.58|1972.74|1972.24|1971.67|1971.17|926
1596224400000|2020-07-31 19:40:00|1971.96|1971.46|1972.29|1971.79|1972.89|1972.37|1971.82|1971.32|1067
1596224700000|2020-07-31 19:45:00|1972.3|1971.8|1973.54|1973.04|1973.74|1973.24|1972.16|1971.61|1011
1596225000000|2020-07-31 19:50:00|1973.52|1973.02|1974.54|1974.04|1974.7|1974.2|1973.26|1972.76|1341
1596225300000|2020-07-31 19:55:00|1974.52|1974.02|1974.34|1973.84|1974.89|1974.36|1973.5|1972.92|1339
1596225600000|2020-07-31 20:00:00|1974.25|1973.75|1975|1974.5|1975.64|1975.11|1973.74|1973.24|820
1596225900000|2020-07-31 20:05:00|1974.99|1974.19|1974.36|1973.56|1975.61|1975.11|1973.51|1972.81|719
1596226200000|2020-07-31 20:10:00|1974.18|1973.68|1973.55|1973.05|1974.49|1973.88|1973.2|1972.51|662
1596226500000|2020-07-31 20:15:00|1973.71|1973.21|1973.34|1972.84|1974.32|1973.65|1973.23|1972.6|433
1596226800000|2020-07-31 20:20:00|1973.38|1972.88|1972.97|1972.47|1973.54|1972.99|1972.48|1971.98|426
1596227100000|2020-07-31 20:25:00|1973.14|1972.34|1973.11|1972.61|1973.56|1972.91|1972.45|1971.71|465
1596227400000|2020-07-31 20:30:00|1973.19|1972.69|1974.74|1974.24|1975.12|1974.4|1973.19|1972.58|504
1596227700000|2020-07-31 20:35:00|1974.83|1974.33|1975.39|1974.59|1975.76|1975.01|1973.73|1973.03|406
1596228000000|2020-07-31 20:40:00|1975.44|1974.64|1974|1973.5|1975.65|1975.06|1973.87|1973.22|400
1596228300000|2020-07-31 20:45:00|1974.02|1973.52|1974.82|1974.02|1975.48|1974.94|1974.02|1973.3|464
1596228600000|2020-07-31 20:50:00|1974.83|1974.03|1975.74|1974.94|1976.07|1975.27|1974.09|1973.29|468
1596228900000|2020-07-31 20:55:00|1975.71|1974.91|1976.4|1975.6|1977.33|1976.53|1974.07|1973.27|426
1596405600000|2020-08-02 22:00:00|1983.11|1982.01|1984.56|1983.46|1995.17|1985.51|1981.48|1971.87|1065
1596405900000|2020-08-02 22:05:00|1983.88|1982.78|1983.55|1982.45|1987.6|1983.61|1979.66|1973.15|1292
1596406200000|2020-08-02 22:10:00|1983.5|1982.4|1983.6|1982.8|1985.56|1983.61|1979.32|1977.42|1374
1596406500000|2020-08-02 22:15:00|1983.66|1982.86|1982.99|1982.19|1985.52|1983.99|1980.64|1979.84|1005
1596406800000|2020-08-02 22:20:00|1983|1982.2|1984.62|1983.82|1984.72|1984.16|1982.04|1981.24|740
1596407100000|2020-08-02 22:25:00|1984|1983.2|1983.13|1982.33|1984.59|1984.04|1982.55|1981.75|655
1596407400000|2020-08-02 22:30:00|1983.16|1982.36|1984.07|1983.27|1984.51|1983.72|1981.78|1980.98|700
1596407700000|2020-08-02 22:35:00|1984.08|1983.28|1984.92|1984.12|1985.24|1984.44|1983.51|1982.71|533
1596408000000|2020-08-02 22:40:00|1984.85|1984.05|1985.27|1984.47|1985.72|1985.16|1984.06|1983.26|547
1596408300000|2020-08-02 22:45:00|1985.24|1984.44|1984.33|1983.53|1985.36|1984.56|1983.89|1983.09|499
1596408600000|2020-08-02 22:50:00|1984.23|1983.43|1984.33|1983.53|1984.79|1983.99|1983.32|1982.52|486
1596408900000|2020-08-02 22:55:00|1984.26|1983.46|1984.55|1983.75|1985.2|1984.4|1983.89|1983.09|297
1596409200000|2020-08-02 23:00:00|1984.53|1983.73|1984.7|1983.9|1985.18|1984.38|1984.34|1983.54|358
1596409500000|2020-08-02 23:05:00|1984.72|1983.92|1984.56|1983.76|1985.23|1984.43|1983.98|1983.39|344
1596409800000|2020-08-02 23:10:00|1984.76|1983.96|1984.07|1983.27|1984.81|1984.01|1983.2|1982.4|471
1596410100000|2020-08-02 23:15:00|1984.06|1983.26|1983.35|1982.55|1984.1|1983.3|1982.88|1982.08|441
1596410400000|2020-08-02 23:20:00|1983.38|1982.58|1981.68|1980.88|1983.57|1982.77|1980.8|1980|490
1596410700000|2020-08-02 23:25:00|1981.52|1980.72|1983.43|1982.63|1984.26|1983.46|1981.52|1980.72|526
1596411000000|2020-08-02 23:30:00|1983.46|1982.66|1982.62|1981.82|1983.81|1983.16|1981.64|1981.08|534
1596411300000|2020-08-02 23:35:00|1982.61|1981.81|1978.95|1978.15|1982.85|1982.05|1977.8|1977|1090
1596411600000|2020-08-02 23:40:00|1978.99|1978.19|1978.98|1978.18|1979.66|1978.86|1977.57|1976.98|920
1596411900000|2020-08-02 23:45:00|1979.08|1978.28|1981.27|1980.77|1982.34|1981.54|1978.6|1977.8|777
1596412200000|2020-08-02 23:50:00|1981.2|1980.7|1981.85|1981.05|1982.99|1982.19|1979.75|1978.95|911
1596412500000|2020-08-02 23:55:00|1981.68|1980.88|1982.63|1981.83|1982.73|1982.11|1980.14|1979.52|586
1596412800000|2020-08-03 00:00:00|1982.58|1981.78|1981.4|1980.6|1982.93|1982.28|1981.22|1980.6|692
1596413100000|2020-08-03 00:05:00|1981.43|1980.63|1981.3|1980.5|1982.48|1981.68|1981.02|1980.35|541
1596413400000|2020-08-03 00:10:00|1981.11|1980.61|1980.67|1979.87|1981.84|1981.18|1980.46|1979.71|857
1596413700000|2020-08-03 00:15:00|1980.43|1979.63|1978.81|1978.31|1980.75|1979.95|1978.44|1977.87|889
1596414000000|2020-08-03 00:20:00|1978.82|1978.32|1978.94|1978.14|1980.47|1979.97|1978.59|1977.94|766
1596414300000|2020-08-03 00:25:00|1978.92|1978.12|1978.01|1977.51|1979.01|1978.41|1976.23|1975.61|1129
1596414600000|2020-08-03 00:30:00|1977.96|1977.46|1976.66|1975.86|1978.6|1977.96|1974.65|1974.05|1143
1596414900000|2020-08-03 00:35:00|1976.71|1975.91|1974.87|1974.07|1976.91|1976.29|1973.02|1972.52|1011
1596415200000|2020-08-03 00:40:00|1974.88|1974.08|1976.13|1975.33|1976.59|1976.05|1974.55|1973.75|717
1596415500000|2020-08-03 00:45:00|1976.11|1975.31|1976.68|1975.88|1977.64|1976.9|1976.1|1975.3|663
1596415800000|2020-08-03 00:50:00|1976.7|1975.9|1977.22|1976.72|1977.62|1977.12|1976.26|1975.76|593
1596416100000|2020-08-03 00:55:00|1977.18|1976.68|1976.65|1975.85|1978.57|1978|1976.29|1975.6|844
1596416400000|2020-08-03 01:00:00|1976.62|1975.82|1972.75|1971.95|1977.48|1976.91|1970.69|1969.94|1780
1596416700000|2020-08-03 01:05:00|1972.53|1971.73|1972.61|1971.81|1974.64|1974.01|1971.61|1970.81|1359
1596417000000|2020-08-03 01:10:00|1972.64|1971.84|1973.73|1972.93|1973.95|1973.15|1972.18|1971.51|794
1596417300000|2020-08-03 01:15:00|1973.78|1972.98|1975.64|1974.84|1976.25|1975.65|1973.69|1972.89|1198
1596417600000|2020-08-03 01:20:00|1975.6|1974.8|1974.67|1973.87|1975.72|1974.92|1974.35|1973.55|731
1596417900000|2020-08-03 01:25:00|1974.96|1974.16|1973.28|1972.48|1975.39|1974.59|1973.24|1972.44|635
1596418200000|2020-08-03 01:30:00|1973.29|1972.49|1974.59|1973.79|1975.3|1974.5|1973.25|1972.45|676
1596418500000|2020-08-03 01:35:00|1974.62|1973.82|1973.61|1972.81|1974.82|1974.02|1972.11|1971.31|982
1596418800000|2020-08-03 01:40:00|1973.68|1972.88|1973.66|1972.86|1974.01|1973.23|1972.44|1971.67|699
1596419100000|2020-08-03 01:45:00|1973.74|1972.94|1971.67|1970.87|1974.42|1973.67|1971.54|1970.74|816
1596419400000|2020-08-03 01:50:00|1971.73|1970.93|1973|1972.2|1973.77|1972.97|1969.94|1969.44|1347
1596419700000|2020-08-03 01:55:00|1973.01|1972.21|1973.22|1972.42|1974.46|1973.66|1972.59|1971.79|821
1596420000000|2020-08-03 02:00:00|1973.13|1972.33|1973.33|1972.53|1974.15|1973.51|1972.61|1971.93|784
1596420300000|2020-08-03 02:05:00|1973.34|1972.54|1973|1972.2|1974.21|1973.41|1972.54|1971.74|611
1596420600000|2020-08-03 02:10:00|1972.85|1972.05|1971.51|1971.01|1973.38|1972.64|1970.82|1970.02|677
1596420900000|2020-08-03 02:15:00|1971.73|1971.23|1973.23|1972.43|1973.35|1972.57|1971.05|1970.29|540
1596421200000|2020-08-03 02:20:00|1973.19|1972.39|1972.83|1972.03|1973.67|1973.04|1972.26|1971.53|524
1596421500000|2020-08-03 02:25:00|1972.74|1971.94|1973.89|1973.39|1974.2|1973.54|1972.33|1971.64|610
1596421800000|2020-08-03 02:30:00|1973.9|1973.4|1974.4|1973.6|1974.51|1973.87|1973.05|1972.34|740
1596422100000|2020-08-03 02:35:00|1974.43|1973.63|1975.38|1974.58|1976.13|1975.52|1974.13|1973.33|767
1596422400000|2020-08-03 02:40:00|1975.39|1974.59|1975.4|1974.6|1975.6|1974.8|1974.6|1973.8|544
1596422700000|2020-08-03 02:45:00|1975.41|1974.61|1974.99|1974.19|1975.75|1974.95|1974.51|1973.71|585
1596423000000|2020-08-03 02:50:00|1974.86|1974.06|1975.46|1974.66|1975.9|1975.1|1974.36|1973.56|446
1596423300000|2020-08-03 02:55:00|1975.58|1974.78|1975.44|1974.64|1976.1|1975.47|1975.01|1974.21|848
1596423600000|2020-08-03 03:00:00|1975.3|1974.5|1974.95|1974.15|1975.72|1974.92|1974.62|1973.82|592
1596423900000|2020-08-03 03:05:00|1974.96|1974.16|1975.14|1974.34|1975.19|1974.63|1974.43|1973.63|373
1596424200000|2020-08-03 03:10:00|1975.15|1974.35|1974|1973.2|1975.43|1974.63|1973.76|1973|425
1596424500000|2020-08-03 03:15:00|1973.79|1972.99|1973.8|1973|1974.5|1973.87|1973.22|1972.58|489
1596424800000|2020-08-03 03:20:00|1973.77|1972.97|1973.61|1972.81|1974.3|1973.5|1973.24|1972.48|379
1596425100000|2020-08-03 03:25:00|1973.6|1972.8|1973.75|1972.95|1974.14|1973.64|1973.46|1972.66|355
1596425400000|2020-08-03 03:30:00|1973.7|1972.9|1973.29|1972.49|1973.97|1973.32|1972.82|1972.15|404
1596425700000|2020-08-03 03:35:00|1973.39|1972.59|1973.54|1972.74|1973.7|1973|1972.65|1971.88|458
1596426000000|2020-08-03 03:40:00|1973.45|1972.65|1973.71|1973.21|1973.98|1973.33|1973.03|1972.38|521
1596426300000|2020-08-03 03:45:00|1973.82|1973.32|1973.99|1973.19|1974.42|1973.88|1973.47|1972.67|633
1596426600000|2020-08-03 03:50:00|1973.91|1973.11|1974.33|1973.53|1974.78|1973.98|1973.81|1973.05|428
1596426900000|2020-08-03 03:55:00|1974.34|1973.54|1974.44|1973.64|1974.74|1974.12|1973.96|1973.41|405
1596427200000|2020-08-03 04:00:00|1974.43|1973.63|1974.11|1973.61|1974.6|1973.89|1973.64|1973.07|376
1596427500000|2020-08-03 04:05:00|1974.13|1973.63|1973.9|1973.4|1974.38|1973.84|1973.3|1972.75|374
1596427800000|2020-08-03 04:10:00|1973.91|1973.41|1974.32|1973.52|1974.53|1973.95|1973.77|1973.11|425
1596428100000|2020-08-03 04:15:00|1974.33|1973.53|1974.42|1973.62|1974.48|1973.86|1973.87|1973.26|328
1596428400000|2020-08-03 04:20:00|1974.36|1973.56|1973.54|1972.74|1974.5|1974|1973.28|1972.48|428
1596428700000|2020-08-03 04:25:00|1973.53|1972.73|1973.88|1973.08|1974.1|1973.52|1973.38|1972.58|359
1596429000000|2020-08-03 04:30:00|1973.85|1973.05|1973.62|1973.12|1974.05|1973.35|1972.74|1972.11|446
1596429300000|2020-08-03 04:35:00|1973.65|1973.15|1973.86|1973.06|1974.39|1973.68|1973.33|1972.6|388
1596429600000|2020-08-03 04:40:00|1973.89|1973.09|1973.63|1972.83|1974.06|1973.41|1973.01|1972.36|271
1596429900000|2020-08-03 04:45:00|1973.64|1972.84|1973.47|1972.97|1973.78|1973.04|1972.85|1972.25|294
1596430200000|2020-08-03 04:50:00|1973.37|1972.87|1973.87|1973.07|1974.18|1973.53|1972.46|1971.96|353
1596430500000|2020-08-03 04:55:00|1973.83|1973.03|1974.39|1973.59|1974.53|1973.9|1973.48|1972.89|371
1596430800000|2020-08-03 05:00:00|1974.41|1973.61|1975.02|1974.22|1975.1|1974.37|1974.06|1973.43|460
1596431100000|2020-08-03 05:05:00|1974.99|1974.19|1975.28|1974.48|1975.52|1974.85|1974.76|1973.96|594
1596431400000|2020-08-03 05:10:00|1975.34|1974.54|1975.51|1974.71|1975.72|1975.03|1974.93|1974.2|506
1596431700000|2020-08-03 05:15:00|1975.5|1974.7|1975.02|1974.22|1975.68|1975.01|1974.79|1974.22|340
1596432000000|2020-08-03 05:20:00|1974.98|1974.18|1974.83|1974.03|1975.24|1974.53|1974.57|1973.89|363
1596432300000|2020-08-03 05:25:00|1974.85|1974.05|1975.46|1974.96|1975.91|1975.22|1974.63|1973.94|592
1596432600000|2020-08-03 05:30:00|1975.49|1974.99|1975.69|1975.19|1975.96|1975.39|1974.68|1974.09|875
1596432900000|2020-08-03 05:35:00|1975.68|1975.18|1977.33|1976.83|1977.63|1976.96|1975.54|1975.04|924
1596433200000|2020-08-03 05:40:00|1977.3|1976.8|1976.01|1975.21|1977.53|1976.93|1975.74|1974.94|786
1596433500000|2020-08-03 05:45:00|1975.91|1975.11|1976.28|1975.78|1976.63|1976.02|1975.21|1974.53|659
1596433800000|2020-08-03 05:50:00|1976.38|1975.88|1977.04|1976.54|1977.22|1976.62|1975.94|1975.31|643
1596434100000|2020-08-03 05:55:00|1977.07|1976.57|1977.5|1976.7|1977.53|1976.94|1976.4|1975.78|790
1596434400000|2020-08-03 06:00:00|1977.51|1976.71|1977.78|1976.98|1978.18|1977.46|1977.13|1976.33|935
1596434700000|2020-08-03 06:05:00|1977.76|1976.96|1977.33|1976.53|1977.96|1977.35|1977.17|1976.37|743
1596435000000|2020-08-03 06:10:00|1977.31|1976.51|1976.46|1975.66|1977.38|1976.58|1975.79|1975.15|907
1596435300000|2020-08-03 06:15:00|1976.45|1975.65|1976.29|1975.49|1976.67|1975.94|1975.18|1974.5|866
1596435600000|2020-08-03 06:20:00|1976.14|1975.64|1975.89|1975.09|1976.29|1975.68|1975.09|1974.29|888
1596435900000|2020-08-03 06:25:00|1975.66|1975.16|1975.9|1975.4|1976.18|1975.64|1975.27|1974.47|781
1596436200000|2020-08-03 06:30:00|1975.87|1975.37|1974.63|1974.13|1976.04|1975.39|1973.91|1973.27|1111
1596436500000|2020-08-03 06:35:00|1974.48|1973.98|1973.3|1972.8|1974.8|1974.15|1973.22|1972.67|825
1596436800000|2020-08-03 06:40:00|1973.35|1972.85|1974.04|1973.54|1974.38|1973.76|1973.05|1972.52|905
1596437100000|2020-08-03 06:45:00|1973.95|1973.45|1971.8|1971.3|1974.31|1973.56|1971.02|1970.38|1074
1596437400000|2020-08-03 06:50:00|1971.84|1971.34|1972.01|1971.51|1972.17|1971.59|1971.17|1970.67|861
1596437700000|2020-08-03 06:55:00|1972.02|1971.52|1973.01|1972.51|1973.14|1972.64|1971.65|1971.04|844
1596438000000|2020-08-03 07:00:00|1973.02|1972.52|1973.08|1972.58|1973.45|1972.95|1972.01|1971.51|1017
1596438300000|2020-08-03 07:05:00|1973.13|1972.63|1973.03|1972.53|1973.65|1973.15|1972.79|1972.29|772
1596438600000|2020-08-03 07:10:00|1973.12|1972.62|1973.27|1972.77|1973.58|1972.91|1972.17|1971.67|825
1596438900000|2020-08-03 07:15:00|1973.26|1972.76|1974.82|1974.32|1975.25|1974.75|1973.15|1972.65|880
1596439200000|2020-08-03 07:20:00|1974.78|1974.28|1973.6|1973.1|1974.93|1974.43|1973.26|1972.76|760
1596439500000|2020-08-03 07:25:00|1973.62|1973.12|1971.74|1971.24|1973.87|1973.37|1971.35|1970.85|995
1596439800000|2020-08-03 07:30:00|1971.81|1971.31|1972.77|1972.27|1973.18|1972.68|1971.78|1971.28|837
1596440100000|2020-08-03 07:35:00|1972.78|1972.28|1970.97|1970.47|1972.94|1972.44|1970.44|1969.94|952
1596440400000|2020-08-03 07:40:00|1970.95|1970.45|1972.16|1971.66|1972.51|1972.01|1970.88|1970.38|877
1596440700000|2020-08-03 07:45:00|1972.12|1971.62|1971.84|1971.34|1972.61|1972.11|1971.82|1971.32|747
1596441000000|2020-08-03 07:50:00|1971.82|1971.32|1972.29|1971.79|1972.3|1971.8|1971.08|1970.58|729
1596441300000|2020-08-03 07:55:00|1972.3|1971.8|1973.39|1972.89|1974.39|1973.89|1972.3|1971.8|931
1596441600000|2020-08-03 08:00:00|1973.37|1972.87|1973.84|1973.34|1975.38|1974.88|1973.37|1972.87|1100
1596441900000|2020-08-03 08:05:00|1973.81|1973.31|1973.18|1972.68|1974.16|1973.61|1972.81|1972.31|917
1596442200000|2020-08-03 08:10:00|1973.2|1972.7|1972.66|1972.16|1973.2|1972.7|1972.07|1971.57|1105
1596442500000|2020-08-03 08:15:00|1972.65|1972.15|1972.88|1972.38|1973.11|1972.61|1972.13|1971.63|814
1596442800000|2020-08-03 08:20:00|1972.92|1972.42|1972.31|1971.81|1972.93|1972.43|1972.22|1971.58|787
1596443100000|2020-08-03 08:25:00|1972.3|1971.8|1972.92|1972.42|1973.09|1972.59|1972.03|1971.53|918
1596443400000|2020-08-03 08:30:00|1972.94|1972.44|1973.21|1972.71|1973.26|1972.76|1972.61|1972.11|667
1596443700000|2020-08-03 08:35:00|1973.19|1972.69|1974.04|1973.54|1974.96|1974.46|1972.71|1972.21|968
1596444000000|2020-08-03 08:40:00|1974.07|1973.57|1973.95|1973.45|1974.99|1974.49|1973.65|1973.15|901
1596444300000|2020-08-03 08:45:00|1974.08|1973.58|1974.32|1973.82|1974.83|1974.11|1973.42|1972.92|980
1596444600000|2020-08-03 08:50:00|1974.34|1973.84|1973.38|1972.88|1974.68|1974.18|1973.33|1972.73|985
1596444900000|2020-08-03 08:55:00|1973.37|1972.87|1973.69|1973.19|1973.9|1973.4|1972.82|1972.32|1030
1596445200000|2020-08-03 09:00:00|1973.68|1973.18|1973.75|1973.25|1974.9|1974.33|1973.07|1972.57|950
1596445500000|2020-08-03 09:05:00|1973.73|1973.23|1972.94|1972.44|1974.03|1973.53|1972.79|1972.16|695
1596445800000|2020-08-03 09:10:00|1972.93|1972.43|1973.83|1973.33|1973.84|1973.34|1972.93|1972.43|526
1596446100000|2020-08-03 09:15:00|1973.88|1973.38|1973.75|1973.25|1974.4|1973.9|1973.56|1972.97|625
1596446400000|2020-08-03 09:20:00|1973.74|1973.24|1974.13|1973.63|1974.8|1974.17|1973.63|1973.13|643
1596446700000|2020-08-03 09:25:00|1974.15|1973.65|1974.46|1973.96|1974.49|1973.99|1973.89|1973.39|654
1596447000000|2020-08-03 09:30:00|1974.47|1973.97|1973.53|1973.03|1974.47|1973.97|1973.43|1972.84|741
1596447300000|2020-08-03 09:35:00|1973.55|1973.05|1973.34|1972.84|1973.89|1973.17|1973.14|1972.64|588
1596447600000|2020-08-03 09:40:00|1973.38|1972.88|1973.08|1972.58|1974.1|1973.3|1972.9|1972.4|686
1596447900000|2020-08-03 09:45:00|1973.12|1972.62|1973.23|1972.73|1973.65|1973.09|1972.93|1972.43|655
1596448200000|2020-08-03 09:50:00|1973.26|1972.76|1971.89|1971.39|1973.3|1972.8|1971.77|1971.27|756
1596448500000|2020-08-03 09:55:00|1971.92|1971.42|1971.51|1971.01|1972.1|1971.6|1971.33|1970.65|830
1596448800000|2020-08-03 10:00:00|1971.15|1970.65|1971.04|1970.54|1971.45|1970.95|1970.25|1969.48|1111
1596449100000|2020-08-03 10:05:00|1971.03|1970.53|1971.53|1971.03|1971.54|1971.04|1970.93|1970.25|705
1596449400000|2020-08-03 10:10:00|1971.52|1971.02|1968.7|1968.2|1971.56|1971.06|1968.66|1968.16|985
1596449700000|2020-08-03 10:15:00|1968.69|1968.19|1970.21|1969.71|1970.46|1969.95|1967.19|1966.69|1162
1596450000000|2020-08-03 10:20:00|1970.18|1969.68|1968.97|1968.47|1970.29|1969.79|1968.93|1968.43|775
1596450300000|2020-08-03 10:25:00|1968.94|1968.44|1968.24|1967.74|1969.3|1968.8|1966.94|1966.44|1315
1596450600000|2020-08-03 10:30:00|1968.21|1967.71|1968.74|1968.24|1970.43|1969.91|1967.49|1966.9|1213
1596450900000|2020-08-03 10:35:00|1968.75|1968.25|1968.97|1968.47|1969.03|1968.5|1967.41|1966.91|1061
1596451200000|2020-08-03 10:40:00|1968.93|1968.43|1968.73|1968.23|1969.91|1969.41|1968.62|1968.12|790
1596451500000|2020-08-03 10:45:00|1968.77|1968.27|1967.72|1967.22|1969.83|1969.33|1967.56|1967.06|1118
1596451800000|2020-08-03 10:50:00|1967.7|1967.2|1968.03|1967.53|1968.91|1968.41|1966.15|1965.48|1218
1596452100000|2020-08-03 10:55:00|1968|1967.5|1968.18|1967.68|1969.1|1968.6|1967.78|1967.28|692
1596452400000|2020-08-03 11:00:00|1968.19|1967.69|1969.21|1968.71|1969.78|1969.28|1967.93|1967.43|815
1596452700000|2020-08-03 11:05:00|1969.22|1968.72|1970.07|1969.57|1970.38|1969.88|1968.63|1968.13|750
1596453000000|2020-08-03 11:10:00|1970.08|1969.58|1971.55|1971.05|1972.1|1971.6|1969.89|1969.32|1018
1596453300000|2020-08-03 11:15:00|1971.54|1971.04|1969.54|1969.04|1971.72|1971.22|1969.39|1968.79|941
1596453600000|2020-08-03 11:20:00|1969.55|1969.05|1969.86|1969.36|1970.7|1970.2|1969.43|1968.82|697
1596453900000|2020-08-03 11:25:00|1969.89|1969.39|1970.69|1970.19|1970.78|1970.28|1969.84|1969.23|607
1596454200000|2020-08-03 11:30:00|1970.7|1970.2|1970.33|1969.83|1971.1|1970.55|1970.19|1969.63|707
1596454500000|2020-08-03 11:35:00|1970.36|1969.86|1972.09|1971.59|1972.53|1972.03|1970.26|1969.76|848
1596454800000|2020-08-03 11:40:00|1972.21|1971.71|1971.91|1971.41|1972.39|1971.89|1971.39|1970.89|816
1596455100000|2020-08-03 11:45:00|1971.9|1971.4|1970.9|1970.4|1972.5|1972|1970.82|1970.32|738
1596455400000|2020-08-03 11:50:00|1970.95|1970.45|1971.39|1970.89|1972.22|1971.72|1970.85|1970.35|806
1596455700000|2020-08-03 11:55:00|1971.36|1970.86|1970.6|1970.1|1971.88|1971.38|1970.32|1969.82|767
1596456000000|2020-08-03 12:00:00|1970.61|1970.11|1972.04|1971.54|1972.29|1971.79|1970.55|1969.93|789
1596456300000|2020-08-03 12:05:00|1972.06|1971.56|1972.78|1972.28|1972.82|1972.29|1971.8|1971.23|710
1596456600000|2020-08-03 12:10:00|1972.77|1972.27|1971.76|1971.26|1972.92|1972.41|1970.83|1970.22|785
1596456900000|2020-08-03 12:15:00|1971.74|1971.24|1971.22|1970.72|1971.74|1971.24|1970.7|1970.19|816
1596457200000|2020-08-03 12:20:00|1971.47|1970.97|1971.12|1970.62|1971.97|1971.36|1970.55|1970.03|1049
1596457500000|2020-08-03 12:25:00|1971.13|1970.63|1971.74|1971.24|1971.82|1971.32|1970.5|1969.91|917
1596457800000|2020-08-03 12:30:00|1971.71|1971.21|1970.87|1970.37|1971.88|1971.3|1970.3|1969.68|929
1596458100000|2020-08-03 12:35:00|1970.85|1970.35|1971.83|1971.33|1972.3|1971.8|1970.37|1969.87|855
1596458400000|2020-08-03 12:40:00|1971.81|1971.31|1967.66|1967.16|1971.91|1971.31|1967.42|1966.87|1448
1596458700000|2020-08-03 12:45:00|1967.71|1967.21|1969.29|1968.79|1970.07|1969.43|1966.4|1965.9|1324
1596459000000|2020-08-03 12:50:00|1969.32|1968.82|1968.51|1968.01|1970.01|1969.37|1968.46|1967.96|1211
1596459300000|2020-08-03 12:55:00|1968.53|1968.03|1968.12|1967.62|1969.3|1968.69|1967.76|1967.22|1014
1596459600000|2020-08-03 13:00:00|1968|1967.5|1968.73|1968.23|1969.29|1968.75|1967.88|1967.38|1084
1596459900000|2020-08-03 13:05:00|1968.72|1968.22|1967.03|1966.53|1968.9|1968.4|1966.05|1965.49|1292
1596460200000|2020-08-03 13:10:00|1967.04|1966.54|1967.81|1967.31|1968.22|1967.72|1966.06|1965.46|1359
1596460500000|2020-08-03 13:15:00|1967.82|1967.32|1969.55|1969.05|1970.16|1969.53|1966.66|1966.1|1221
1596460800000|2020-08-03 13:20:00|1969.58|1969.08|1969.16|1968.66|1969.9|1969.3|1968.74|1968|1126
1596461100000|2020-08-03 13:25:00|1969.29|1968.79|1969.74|1969.24|1970.73|1970.06|1968.77|1968.16|1230
1596461400000|2020-08-03 13:30:00|1969.72|1969.22|1970.24|1969.74|1971.76|1971.16|1969.72|1969.22|1566
1596461700000|2020-08-03 13:35:00|1970.26|1969.76|1966.95|1966.45|1970.42|1969.92|1966.94|1966.4|1585
1596462000000|2020-08-03 13:40:00|1967.07|1966.57|1963.8|1963|1967.07|1966.57|1962.59|1961.79|1934
1596462300000|2020-08-03 13:45:00|1963.81|1963.01|1964.95|1964.45|1965.72|1965.15|1962.51|1962.01|1807
1596462600000|2020-08-03 13:50:00|1965.05|1964.55|1962.74|1962.24|1965.06|1964.56|1962.15|1961.55|1844
1596462900000|2020-08-03 13:55:00|1962.81|1962.31|1964.76|1963.96|1964.78|1963.98|1962.8|1962.3|1487
1596463200000|2020-08-03 14:00:00|1964.78|1963.98|1962.89|1962.39|1964.79|1963.99|1960.97|1960.3|1936
1596463500000|2020-08-03 14:05:00|1962.88|1962.38|1966.93|1966.43|1966.93|1966.43|1962.01|1961.38|1881
1596463800000|2020-08-03 14:10:00|1966.87|1966.37|1968.09|1967.59|1968.73|1968.16|1966.58|1965.96|1522
1596464100000|2020-08-03 14:15:00|1968.15|1967.65|1969.16|1968.66|1970.57|1970.07|1967.9|1967.4|1538
1596464400000|2020-08-03 14:20:00|1969.22|1968.72|1968.74|1968.24|1969.79|1969.29|1967.59|1967.09|1676
1596464700000|2020-08-03 14:25:00|1968.85|1968.35|1969|1968.5|1969.33|1968.82|1967.62|1967.12|1464
1596465000000|2020-08-03 14:30:00|1969.06|1968.56|1971.89|1971.39|1972.17|1971.67|1969.02|1968.52|1593
1596465300000|2020-08-03 14:35:00|1971.94|1971.44|1971.24|1970.74|1972.63|1972.13|1970.93|1970.24|1790
1596465600000|2020-08-03 14:40:00|1971.28|1970.78|1970.84|1970.34|1972.3|1971.76|1970.38|1969.88|1644
1596465900000|2020-08-03 14:45:00|1970.86|1970.36|1972.43|1971.93|1972.84|1972.34|1970.86|1970.34|1620
1596466200000|2020-08-03 14:50:00|1972.51|1972.01|1973.28|1972.78|1974.64|1974.14|1972.32|1971.82|1734
1596466500000|2020-08-03 14:55:00|1973.38|1972.88|1974.24|1973.74|1974.76|1974.24|1972.76|1972.26|1731
1596466800000|2020-08-03 15:00:00|1974.27|1973.77|1976.02|1975.52|1976.26|1975.76|1973.11|1972.61|1710
1596467100000|2020-08-03 15:05:00|1975.98|1975.48|1976.8|1976.3|1976.87|1976.37|1975.24|1974.74|1547
1596467400000|2020-08-03 15:10:00|1976.76|1976.26|1973.84|1973.34|1976.89|1976.26|1973.81|1973.31|1503
1596467700000|2020-08-03 15:15:00|1973.79|1973.29|1972.64|1972.14|1973.83|1973.33|1972.1|1971.6|1517
1596468000000|2020-08-03 15:20:00|1972.56|1972.06|1973.55|1973.05|1973.73|1973.16|1972.11|1971.43|1342
1596468300000|2020-08-03 15:25:00|1973.54|1973.04|1972.59|1972.09|1974|1973.5|1971.94|1971.44|1291
1596468600000|2020-08-03 15:30:00|1972.6|1972.1|1971.36|1970.86|1972.79|1972.29|1971.29|1970.79|1200
1596468900000|2020-08-03 15:35:00|1971.37|1970.87|1970.09|1969.59|1972.12|1971.62|1970.08|1969.58|1134
1596469200000|2020-08-03 15:40:00|1970.1|1969.6|1969.78|1969.28|1970.84|1970.2|1969.7|1969.2|1300
1596469500000|2020-08-03 15:45:00|1969.79|1969.29|1971.07|1970.57|1971.5|1971|1969.74|1969.14|1086
1596469800000|2020-08-03 15:50:00|1971.06|1970.56|1970.93|1970.43|1971.4|1970.9|1970.31|1969.81|1184
1596470100000|2020-08-03 15:55:00|1970.9|1970.4|1968.74|1968.24|1971.01|1970.51|1968.37|1967.87|1491
1596470400000|2020-08-03 16:00:00|1968.73|1968.23|1969.22|1968.72|1969.91|1969.27|1968.47|1967.97|1170
1596470700000|2020-08-03 16:05:00|1969.12|1968.62|1968.46|1967.96|1970.01|1969.41|1967.77|1967.23|1103
1596471000000|2020-08-03 16:10:00|1968.45|1967.95|1967.52|1967.02|1968.45|1967.95|1966.91|1966.34|1238
1596471300000|2020-08-03 16:15:00|1967.53|1967.03|1969.1|1968.6|1969.54|1968.94|1967.46|1966.96|1060
1596471600000|2020-08-03 16:20:00|1969.09|1968.59|1969.06|1968.56|1969.4|1968.77|1968.58|1968.08|801
1596471900000|2020-08-03 16:25:00|1969.07|1968.57|1969.96|1969.46|1970.04|1969.46|1968.93|1968.43|912
1596472200000|2020-08-03 16:30:00|1969.97|1969.47|1970.56|1970.06|1971.35|1970.85|1969.95|1969.45|1035
1596472500000|2020-08-03 16:35:00|1970.58|1970.08|1969.74|1969.24|1970.58|1970.08|1969.15|1968.65|979
1596472800000|2020-08-03 16:40:00|1969.73|1969.23|1969.58|1969.08|1969.8|1969.23|1969.05|1968.55|989
1596473100000|2020-08-03 16:45:00|1969.57|1969.07|1969.44|1968.94|1969.74|1969.21|1969.08|1968.58|803
1596473400000|2020-08-03 16:50:00|1969.46|1968.96|1969.58|1969.08|1969.95|1969.45|1969.15|1968.58|868
1596473700000|2020-08-03 16:55:00|1969.6|1969.1|1971.02|1970.52|1971.18|1970.59|1969.4|1968.9|1305
1596474000000|2020-08-03 17:00:00|1971.03|1970.53|1971.81|1971.31|1972.21|1971.65|1970.74|1970.18|990
1596474300000|2020-08-03 17:05:00|1971.79|1971.29|1971.67|1971.17|1972.81|1972.21|1971.63|1971.01|1130
1596474600000|2020-08-03 17:10:00|1971.69|1971.19|1972.19|1971.69|1972.76|1972.16|1971.35|1970.85|1155
1596474900000|2020-08-03 17:15:00|1972.21|1971.71|1971.95|1971.45|1972.71|1972.12|1971.71|1971.13|1158
1596475200000|2020-08-03 17:20:00|1971.94|1971.44|1972.19|1971.39|1972.53|1971.81|1971.27|1970.77|1195
1596475500000|2020-08-03 17:25:00|1972.23|1971.43|1971.8|1971|1972.23|1971.61|1970.81|1970.24|1215
1596475800000|2020-08-03 17:30:00|1971.67|1971.17|1973.1|1972.6|1973.33|1972.75|1971.63|1971.03|1058
1596476100000|2020-08-03 17:35:00|1973.08|1972.58|1972.49|1971.99|1973.22|1972.62|1972.11|1971.5|870
1596476400000|2020-08-03 17:40:00|1972.47|1971.97|1973|1972.5|1973.36|1972.86|1972.46|1971.96|821
1596476700000|2020-08-03 17:45:00|1973.01|1972.51|1973.93|1973.43|1974.02|1973.52|1972.97|1972.38|925
1596477000000|2020-08-03 17:50:00|1973.94|1973.44|1974.46|1973.96|1974.79|1974.15|1973.71|1973.21|1023
1596477300000|2020-08-03 17:55:00|1974.51|1974.01|1974.16|1973.66|1974.61|1974.06|1973.64|1973.14|949
1596477600000|2020-08-03 18:00:00|1974.13|1973.63|1974.34|1973.84|1974.65|1974.15|1973.27|1972.75|973
1596477900000|2020-08-03 18:05:00|1974.35|1973.85|1974.66|1974.16|1974.68|1974.18|1973.9|1973.3|898
1596478200000|2020-08-03 18:10:00|1974.63|1974.13|1975.21|1974.71|1975.71|1975.13|1974.6|1974.1|1182
1596478500000|2020-08-03 18:15:00|1975.2|1974.7|1975.25|1974.75|1975.47|1974.97|1974.99|1974.39|721
1596478800000|2020-08-03 18:20:00|1975.26|1974.76|1975.54|1975.04|1976.37|1975.87|1975.02|1974.52|1057
1596479100000|2020-08-03 18:25:00|1975.57|1975.07|1975.08|1974.58|1975.82|1975.2|1975.02|1974.48|803
1596479400000|2020-08-03 18:30:00|1975.1|1974.6|1975.39|1974.89|1975.6|1975.03|1975.06|1974.46|730
1596479700000|2020-08-03 18:35:00|1975.4|1974.9|1976.27|1975.77|1976.46|1975.85|1975.1|1974.6|1064
1596480000000|2020-08-03 18:40:00|1976.26|1975.76|1975.51|1975.01|1976.45|1975.91|1975.5|1974.97|875
1596480300000|2020-08-03 18:45:00|1975.52|1975.02|1974.7|1974.2|1975.83|1975.28|1973.91|1973.27|1153
1596480600000|2020-08-03 18:50:00|1974.66|1974.16|1975.37|1974.87|1975.85|1975.25|1974.6|1973.98|1036
1596480900000|2020-08-03 18:55:00|1975.36|1974.86|1974.95|1974.45|1975.84|1975.23|1974.93|1974.34|1137
1596481200000|2020-08-03 19:00:00|1974.92|1974.42|1975.46|1974.96|1976.22|1975.58|1974.85|1974.26|993
1596481500000|2020-08-03 19:05:00|1975.61|1974.81|1976.25|1975.75|1976.46|1975.91|1975.07|1974.41|1022
1596481800000|2020-08-03 19:10:00|1976.26|1975.76|1976.35|1975.85|1976.47|1975.95|1976.06|1975.49|839
1596482100000|2020-08-03 19:15:00|1976.36|1975.86|1976.76|1976.26|1977.17|1976.5|1976.06|1975.51|934
1596482400000|2020-08-03 19:20:00|1976.77|1976.27|1976.97|1976.17|1977.03|1976.52|1975.41|1974.77|1037
1596482700000|2020-08-03 19:25:00|1976.95|1976.15|1976.45|1975.95|1977.12|1976.5|1976.35|1975.85|1151
1596483000000|2020-08-03 19:30:00|1976.41|1975.91|1976.62|1976.12|1977.01|1976.45|1976.32|1975.63|1245
1596483300000|2020-08-03 19:35:00|1976.67|1976.17|1976.32|1975.82|1976.85|1976.34|1976.18|1975.54|832
1596483600000|2020-08-03 19:40:00|1976.29|1975.79|1977.14|1976.64|1977.46|1976.94|1976.18|1975.68|1036
1596483900000|2020-08-03 19:45:00|1977|1976.5|1977.61|1977.11|1977.78|1977.25|1976.92|1976.3|922
1596484200000|2020-08-03 19:50:00|1977.57|1977.07|1977.85|1977.35|1978.17|1977.46|1977.23|1976.6|1235
1596484500000|2020-08-03 19:55:00|1977.81|1977.31|1976.93|1976.43|1977.86|1977.36|1976.35|1975.79|1314
1596484800000|2020-08-03 20:00:00|1976.89|1976.39|1977.21|1976.71|1977.24|1976.74|1975.89|1975.09|656
1596485100000|2020-08-03 20:05:00|1977.23|1976.73|1975.67|1975.17|1977.24|1976.73|1975.35|1974.85|563
1596485400000|2020-08-03 20:10:00|1975.68|1975.18|1974.71|1973.91|1975.86|1975.33|1974.54|1973.8|525
1596485700000|2020-08-03 20:15:00|1974.76|1973.96|1975.08|1974.28|1975.34|1974.54|1974.41|1973.61|359
1596486000000|2020-08-03 20:20:00|1975.09|1974.29|1975.25|1974.45|1975.53|1974.73|1974.58|1973.78|229
1596486300000|2020-08-03 20:25:00|1975.27|1974.47|1976.02|1975.22|1976.32|1975.52|1975.24|1974.44|261
1596486600000|2020-08-03 20:30:00|1975.97|1975.17|1975|1974.2|1976.17|1975.37|1974.85|1974.05|341
1596486900000|2020-08-03 20:35:00|1975.01|1974.21|1975.53|1974.73|1975.61|1974.81|1975.01|1974.21|198
1596487200000|2020-08-03 20:40:00|1975.58|1974.78|1976.2|1975.4|1976.43|1975.63|1975.02|1974.22|318
1596487500000|2020-08-03 20:45:00|1976.18|1975.38|1977.41|1976.61|1977.63|1976.83|1976.03|1975.23|450
1596487800000|2020-08-03 20:50:00|1977.39|1976.59|1976.74|1975.94|1977.39|1976.59|1975.85|1975.05|352
1596488100000|2020-08-03 20:55:00|1976.67|1975.87|1977.28|1976.48|1977.66|1976.86|1976.48|1975.68|330
1596492000000|2020-08-03 22:00:00|1977.97|1977.17|1978.26|1977.46|1979.1|1978.3|1977.05|1976.25|550
1596492300000|2020-08-03 22:05:00|1978.15|1977.35|1977.15|1976.35|1978.38|1977.58|1976.76|1975.96|402
1596492600000|2020-08-03 22:10:00|1977.19|1976.39|1976.37|1975.57|1977.22|1976.42|1976.06|1975.26|303
1596492900000|2020-08-03 22:15:00|1976.39|1975.59|1975.67|1974.87|1976.51|1975.71|1975.52|1974.72|273
1596493200000|2020-08-03 22:20:00|1975.68|1974.88|1974.34|1973.54|1975.8|1975|1974.12|1973.32|310
1596493500000|2020-08-03 22:25:00|1974.33|1973.53|1974.01|1973.21|1974.33|1973.53|1972.17|1971.37|652
1596493800000|2020-08-03 22:30:00|1973.9|1973.1|1973.9|1973.1|1974.67|1973.87|1973.49|1972.69|420
1596494100000|2020-08-03 22:35:00|1973.94|1973.14|1973.49|1972.69|1973.94|1973.14|1972.54|1971.74|476
1596494400000|2020-08-03 22:40:00|1973.51|1972.71|1974.68|1973.88|1974.75|1973.95|1973.13|1972.33|365
1596494700000|2020-08-03 22:45:00|1974.64|1973.84|1974.08|1973.28|1974.77|1973.97|1973.65|1972.85|308
1596495000000|2020-08-03 22:50:00|1974.12|1973.32|1974.36|1973.56|1974.49|1973.69|1973.77|1972.97|205
1596495300000|2020-08-03 22:55:00|1974.34|1973.54|1974.12|1973.32|1974.42|1973.62|1973.94|1973.14|191
1596495600000|2020-08-03 23:00:00|1973.87|1973.07|1974.22|1973.42|1974.42|1973.62|1973.77|1972.97|210
1596495900000|2020-08-03 23:05:00|1974.25|1973.45|1973.71|1972.91|1974.38|1973.58|1973.55|1972.75|222
1596496200000|2020-08-03 23:10:00|1973.69|1972.89|1974.27|1973.47|1974.36|1973.56|1973.69|1972.89|212
1596496500000|2020-08-03 23:15:00|1974.29|1973.49|1974.04|1973.24|1974.43|1973.63|1973.83|1973.03|191
1596496800000|2020-08-03 23:20:00|1974.01|1973.21|1973.52|1972.72|1974.16|1973.36|1973.31|1972.67|217
1596497100000|2020-08-03 23:25:00|1973.51|1972.71|1973.62|1972.82|1973.83|1973.03|1973.32|1972.52|263
1596497400000|2020-08-03 23:30:00|1973.61|1972.81|1973.83|1973.03|1974.12|1973.32|1973.52|1972.72|217
1596497700000|2020-08-03 23:35:00|1973.89|1973.09|1974.38|1973.58|1974.69|1973.89|1973.86|1973.06|264
1596498000000|2020-08-03 23:40:00|1974.37|1973.57|1974.35|1973.55|1974.61|1973.81|1974.13|1973.33|221
1596498300000|2020-08-03 23:45:00|1974.37|1973.57|1974.65|1973.85|1975.19|1974.39|1974.37|1973.57|320
1596498600000|2020-08-03 23:50:00|1974.64|1973.84|1975.9|1975.1|1976.27|1975.47|1974.15|1973.55|587
1596498900000|2020-08-03 23:55:00|1975.91|1975.11|1975.79|1974.99|1976.22|1975.42|1975.16|1974.36|429
1596499200000|2020-08-04 00:00:00|1975.83|1975.03|1974.85|1974.05|1976.46|1975.88|1974.53|1973.93|742
1596499500000|2020-08-04 00:05:00|1974.58|1974.08|1974.91|1974.11|1975.16|1974.36|1974.19|1973.39|487
1596499800000|2020-08-04 00:10:00|1974.97|1974.17|1974.28|1973.48|1975.41|1974.61|1973.88|1973.21|523
1596500100000|2020-08-04 00:15:00|1974.3|1973.5|1973.55|1972.75|1974.89|1974.09|1973.47|1972.67|388
1596500400000|2020-08-04 00:20:00|1973.56|1972.76|1973.85|1973.05|1974.1|1973.3|1973.34|1972.54|387
1596500700000|2020-08-04 00:25:00|1973.87|1973.07|1975.04|1974.24|1975.35|1974.55|1973.81|1973.01|426
1596501000000|2020-08-04 00:30:00|1975.03|1974.23|1974.94|1974.14|1975.33|1974.53|1974.75|1973.95|329
1596501300000|2020-08-04 00:35:00|1974.9|1974.1|1974.58|1973.78|1975.47|1974.67|1974.16|1973.36|413
1596501600000|2020-08-04 00:40:00|1974.62|1973.82|1974.2|1973.4|1974.71|1974.05|1973.87|1973.14|383
1596501900000|2020-08-04 00:45:00|1974.19|1973.39|1974.34|1973.54|1974.61|1973.81|1974.01|1973.21|314
1596502200000|2020-08-04 00:50:00|1974.37|1973.57|1974.01|1973.21|1974.94|1974.14|1973.78|1972.98|433
1596502500000|2020-08-04 00:55:00|1974.14|1973.34|1973.39|1972.59|1974.55|1973.75|1972.9|1972.19|505
1596502800000|2020-08-04 01:00:00|1973.33|1972.53|1975.3|1974.5|1975.53|1974.75|1972.3|1971.5|1025
1596503100000|2020-08-04 01:05:00|1975.31|1974.51|1975.33|1974.53|1975.78|1974.98|1974.65|1974|859
1596503400000|2020-08-04 01:10:00|1975.31|1974.51|1976.72|1976.22|1977.16|1976.36|1974.89|1974.12|1005
1596503700000|2020-08-04 01:15:00|1976.76|1976.26|1976.72|1975.92|1976.92|1976.37|1976.19|1975.57|554
1596504000000|2020-08-04 01:20:00|1976.79|1975.99|1977.95|1977.15|1977.98|1977.37|1976.42|1975.76|692
1596504300000|2020-08-04 01:25:00|1977.98|1977.18|1978.51|1977.71|1979.12|1978.32|1977.53|1976.93|1060
1596504600000|2020-08-04 01:30:00|1978.48|1977.68|1977.27|1976.47|1978.57|1977.77|1976.97|1976.23|959
1596504900000|2020-08-04 01:35:00|1977.15|1976.35|1977.3|1976.5|1977.69|1976.89|1976.66|1976.02|682
1596505200000|2020-08-04 01:40:00|1977.28|1976.48|1976.39|1975.59|1977.31|1976.66|1976|1975.41|592
1596505500000|2020-08-04 01:45:00|1976.38|1975.58|1976.18|1975.38|1976.95|1976.45|1975.94|1975.14|578
1596505800000|2020-08-04 01:50:00|1976.16|1975.36|1975.82|1975.02|1976.3|1975.55|1975.31|1974.51|505
1596506100000|2020-08-04 01:55:00|1975.84|1975.04|1975.43|1974.93|1976.38|1975.58|1975.35|1974.69|427
1596506400000|2020-08-04 02:00:00|1975.44|1974.94|1976.69|1975.89|1976.97|1976.17|1975.32|1974.71|552
1596506700000|2020-08-04 02:05:00|1976.59|1975.79|1977.14|1976.34|1977.51|1976.71|1976.24|1975.55|464
1596507000000|2020-08-04 02:10:00|1977.15|1976.35|1977.73|1976.93|1977.86|1977.21|1977.15|1976.35|496
1596507300000|2020-08-04 02:15:00|1977.65|1976.85|1977.42|1976.62|1977.86|1977.07|1977.35|1976.6|328
1596507600000|2020-08-04 02:20:00|1977.44|1976.64|1976.82|1976.02|1977.59|1976.87|1976.55|1975.88|366
1596507900000|2020-08-04 02:25:00|1976.83|1976.03|1976.98|1976.18|1977.22|1976.42|1976.28|1975.67|353
1596508200000|2020-08-04 02:30:00|1976.96|1976.16|1976.75|1975.95|1977.51|1976.81|1976.59|1975.94|501
1596508500000|2020-08-04 02:35:00|1976.88|1976.08|1977.17|1976.37|1977.36|1976.56|1976.33|1975.8|374
1596508800000|2020-08-04 02:40:00|1977.15|1976.35|1976.83|1976.03|1977.43|1976.88|1976.16|1975.49|634
1596509100000|2020-08-04 02:45:00|1976.79|1975.99|1975.94|1975.14|1976.93|1976.28|1975.62|1974.99|596
1596509400000|2020-08-04 02:50:00|1975.91|1975.11|1976.71|1975.91|1976.79|1975.99|1975.3|1974.63|567
1596509700000|2020-08-04 02:55:00|1976.68|1975.88|1976.52|1975.72|1977.12|1976.32|1976.12|1975.32|378
1596510000000|2020-08-04 03:00:00|1976.54|1975.74|1976.12|1975.32|1976.86|1976.06|1976.11|1975.31|324
1596510300000|2020-08-04 03:05:00|1976.14|1975.34|1976.13|1975.33|1976.32|1975.72|1975.85|1975.05|290
1596510600000|2020-08-04 03:10:00|1976.14|1975.34|1977.01|1976.21|1977.3|1976.5|1975.75|1975.04|811
1596510900000|2020-08-04 03:15:00|1977.02|1976.22|1976.92|1976.12|1977.26|1976.46|1976.51|1975.83|761
1596511200000|2020-08-04 03:20:00|1977.06|1976.26|1976.26|1975.46|1977.06|1976.26|1975.87|1975.17|706
1596511500000|2020-08-04 03:25:00|1976.27|1975.47|1976.26|1975.46|1976.46|1975.88|1975.99|1975.33|391
1596511800000|2020-08-04 03:30:00|1976.27|1975.47|1976.23|1975.43|1976.46|1975.96|1976|1975.31|234
1596512100000|2020-08-04 03:35:00|1976.22|1975.42|1976.11|1975.31|1976.42|1975.88|1975.94|1975.28|268
1596512400000|2020-08-04 03:40:00|1976.13|1975.33|1976.3|1975.5|1976.33|1975.65|1975.91|1975.24|234
1596512700000|2020-08-04 03:45:00|1976.4|1975.6|1975.76|1974.96|1976.49|1975.69|1974.95|1974.15|223
1596513000000|2020-08-04 03:50:00|1975.85|1975.05|1974.88|1974.08|1976|1975.35|1974.51|1973.86|441
1596513300000|2020-08-04 03:55:00|1974.9|1974.1|1974.57|1973.77|1974.98|1974.19|1973.96|1973.19|500
1596513600000|2020-08-04 04:00:00|1974.52|1973.72|1973.42|1972.62|1974.65|1973.85|1972.89|1972.2|746
1596513900000|2020-08-04 04:05:00|1973.45|1972.65|1973.42|1972.62|1973.95|1973.15|1973.15|1972.37|426
1596514200000|2020-08-04 04:10:00|1973.3|1972.5|1973.41|1972.61|1973.86|1973.06|1973.03|1972.3|404
1596514500000|2020-08-04 04:15:00|1973.43|1972.63|1972.6|1971.8|1973.54|1972.77|1972.58|1971.78|320
1596514800000|2020-08-04 04:20:00|1972.59|1971.79|1972.4|1971.6|1972.84|1972.04|1971.88|1971.14|431
1596515100000|2020-08-04 04:25:00|1972.53|1971.73|1972.75|1971.95|1973.08|1972.28|1972.3|1971.5|395
1596515400000|2020-08-04 04:30:00|1972.69|1971.89|1975.07|1974.27|1975.81|1975.01|1972.28|1971.48|942
1596515700000|2020-08-04 04:35:00|1975.12|1974.32|1974.92|1974.12|1975.12|1974.35|1974.02|1973.22|442
1596516000000|2020-08-04 04:40:00|1974.93|1974.13|1974.58|1973.78|1975.3|1974.51|1974.28|1973.5|346
1596516300000|2020-08-04 04:45:00|1974.68|1973.88|1974.54|1973.74|1974.86|1974.15|1974.22|1973.42|274
1596516600000|2020-08-04 04:50:00|1974.57|1973.77|1975.1|1974.3|1975.19|1974.48|1974.32|1973.68|215
1596516900000|2020-08-04 04:55:00|1975.12|1974.32|1975.15|1974.35|1975.27|1974.7|1974.7|1974.16|262
1596517200000|2020-08-04 05:00:00|1975.17|1974.37|1975.43|1974.63|1975.65|1975.01|1974.95|1974.33|351
1596517500000|2020-08-04 05:05:00|1975.4|1974.6|1976.04|1975.24|1976.12|1975.43|1974.97|1974.44|369
1596517800000|2020-08-04 05:10:00|1975.89|1975.39|1975.55|1975.05|1976.15|1975.47|1975.53|1974.91|283
1596518100000|2020-08-04 05:15:00|1975.6|1975.1|1975.53|1974.73|1975.89|1975.1|1974.9|1974.25|286
1596518400000|2020-08-04 05:20:00|1975.58|1974.78|1974.7|1973.9|1975.81|1975.06|1974.59|1973.79|265
1596518700000|2020-08-04 05:25:00|1974.69|1973.89|1974.31|1973.51|1974.71|1973.91|1973.42|1972.62|417
1596519000000|2020-08-04 05:30:00|1974.3|1973.5|1974.64|1973.84|1975.32|1974.6|1974.1|1973.48|586
1596519300000|2020-08-04 05:35:00|1974.66|1973.86|1975.05|1974.55|1975.46|1974.74|1974.41|1973.84|458
1596519600000|2020-08-04 05:40:00|1975.2|1974.4|1975.32|1974.52|1975.61|1974.81|1973.9|1973.31|476
1596519900000|2020-08-04 05:45:00|1975.3|1974.5|1975.94|1975.14|1976.55|1975.95|1975.3|1974.5|595
1596520200000|2020-08-04 05:50:00|1975.96|1975.16|1976.41|1975.61|1976.47|1975.67|1975.75|1974.95|470
1596520500000|2020-08-04 05:55:00|1976.35|1975.55|1976.75|1975.95|1977.11|1976.31|1976.11|1975.31|637
1596520800000|2020-08-04 06:00:00|1976.77|1975.97|1977.23|1976.43|1977.65|1976.85|1976.39|1975.59|915
1596521100000|2020-08-04 06:05:00|1977.06|1976.26|1975.9|1975.1|1977.38|1976.58|1975.56|1974.84|741
1596521400000|2020-08-04 06:10:00|1975.89|1975.09|1975.68|1974.88|1976.12|1975.4|1974.73|1974.15|725
1596521700000|2020-08-04 06:15:00|1975.62|1974.82|1975.19|1974.69|1975.81|1975.14|1974.61|1973.93|702
1596522000000|2020-08-04 06:20:00|1975.26|1974.76|1974.4|1973.6|1975.53|1974.88|1973.85|1973.26|705
1596522300000|2020-08-04 06:25:00|1974.44|1973.64|1974.25|1973.75|1974.63|1973.96|1973.08|1972.44|893
1596522600000|2020-08-04 06:30:00|1974.43|1973.63|1975.08|1974.58|1975.33|1974.69|1974.22|1973.55|763
1596522900000|2020-08-04 06:35:00|1975.09|1974.59|1974.23|1973.73|1975.43|1974.88|1973.68|1973.11|901
1596523200000|2020-08-04 06:40:00|1974.22|1973.72|1972.66|1971.86|1974.55|1973.94|1972.3|1971.8|994
1596523500000|2020-08-04 06:45:00|1972.65|1971.85|1972.09|1971.59|1973.38|1972.73|1971.83|1971.17|1009
1596523800000|2020-08-04 06:50:00|1972.12|1971.62|1974.03|1973.23|1974.17|1973.49|1972.04|1971.43|798
1596524100000|2020-08-04 06:55:00|1973.88|1973.38|1973.33|1972.83|1974.11|1973.47|1973.15|1972.42|941
1596524400000|2020-08-04 07:00:00|1973.25|1972.75|1974.79|1974.29|1975.01|1974.36|1972.89|1972.25|1117
1596524700000|2020-08-04 07:05:00|1974.83|1974.33|1974.81|1974.31|1975.16|1974.66|1974.54|1973.95|708
1596525000000|2020-08-04 07:10:00|1974.82|1974.32|1975.88|1975.38|1976.07|1975.47|1973.8|1973.26|897
1596525300000|2020-08-04 07:15:00|1975.95|1975.45|1976.22|1975.72|1976.32|1975.82|1975.8|1975.23|781
1596525600000|2020-08-04 07:20:00|1976.23|1975.73|1976.39|1975.89|1976.74|1976.09|1975.95|1975.34|965
1596525900000|2020-08-04 07:25:00|1976.42|1975.92|1976.59|1975.79|1977.97|1977.3|1975.86|1975.14|1240
1596526200000|2020-08-04 07:30:00|1976.58|1975.78|1977.07|1976.57|1977.52|1976.9|1976.43|1975.77|810
1596526500000|2020-08-04 07:35:00|1977.08|1976.58|1977.75|1976.95|1977.84|1977.2|1976.52|1976.02|765
1596526800000|2020-08-04 07:40:00|1977.61|1977.11|1978.66|1978.16|1978.89|1978.3|1977.44|1976.84|931
1596527100000|2020-08-04 07:45:00|1978.68|1978.18|1978.04|1977.54|1979.48|1978.84|1977.76|1977.24|1046
1596527400000|2020-08-04 07:50:00|1978.19|1977.39|1977.67|1977.17|1978.54|1977.96|1977.23|1976.7|806
1596527700000|2020-08-04 07:55:00|1977.7|1977.2|1978.08|1977.58|1978.65|1978.02|1977.44|1976.92|858
1596528000000|2020-08-04 08:00:00|1978.03|1977.53|1977.51|1977.01|1978.17|1977.57|1976.57|1975.92|1093
1596528300000|2020-08-04 08:05:00|1977.49|1976.99|1976.63|1976.13|1978|1977.36|1976.49|1975.9|1101
1596528600000|2020-08-04 08:10:00|1976.65|1976.15|1975.98|1975.48|1977|1976.41|1975.1|1974.51|1076
1596528900000|2020-08-04 08:15:00|1975.99|1975.49|1975.78|1975.28|1976.52|1975.9|1974.97|1974.37|967
1596529200000|2020-08-04 08:20:00|1975.81|1975.31|1977.48|1976.98|1977.66|1977.16|1975.76|1975.13|830
1596529500000|2020-08-04 08:25:00|1977.49|1976.99|1977.79|1976.99|1977.96|1977.46|1975.99|1975.46|952
1596529800000|2020-08-04 08:30:00|1977.83|1977.03|1977.2|1976.7|1978.28|1977.75|1976.94|1976.33|999
1596530100000|2020-08-04 08:35:00|1977.22|1976.72|1976.91|1976.11|1977.59|1976.97|1976.46|1975.95|928
1596530400000|2020-08-04 08:40:00|1976.66|1976.16|1977.01|1976.51|1977.4|1976.81|1976.61|1975.95|586
1596530700000|2020-08-04 08:45:00|1977.02|1976.52|1977.22|1976.72|1977.53|1977.03|1976.49|1975.99|549
1596531000000|2020-08-04 08:50:00|1977.23|1976.73|1977.25|1976.75|1977.59|1977.03|1976.87|1976.25|636
1596531300000|2020-08-04 08:55:00|1977.24|1976.74|1976.97|1976.47|1977.53|1976.91|1976.83|1976.2|604
1596531600000|2020-08-04 09:00:00|1977.01|1976.51|1977.28|1976.78|1977.73|1977|1976.92|1976.33|609
1596531900000|2020-08-04 09:05:00|1977.26|1976.76|1976.95|1976.45|1977.57|1976.92|1976.95|1976.27|713
1596532200000|2020-08-04 09:10:00|1976.96|1976.46|1976.73|1976.23|1977.53|1976.93|1976.66|1976.03|658
1596532500000|2020-08-04 09:15:00|1976.75|1976.25|1975.42|1974.92|1977.05|1976.42|1974.68|1974.18|925
1596532800000|2020-08-04 09:20:00|1975.4|1974.9|1976.19|1975.69|1976.69|1976.03|1975.32|1974.8|764
1596533100000|2020-08-04 09:25:00|1976.23|1975.73|1977.26|1976.76|1977.64|1977.05|1976.11|1975.61|700
1596533400000|2020-08-04 09:30:00|1977.29|1976.79|1976.18|1975.68|1977.39|1976.89|1973.72|1973.1|1281
1596533700000|2020-08-04 09:35:00|1976.16|1975.66|1976.69|1976.19|1976.89|1976.23|1975.22|1974.59|801
1596534000000|2020-08-04 09:40:00|1976.85|1976.05|1977.35|1976.85|1977.78|1977.2|1976.51|1976|737
1596534300000|2020-08-04 09:45:00|1977.34|1976.84|1976.57|1976.07|1977.53|1976.95|1976.27|1975.63|888
1596534600000|2020-08-04 09:50:00|1976.58|1976.08|1975.89|1975.39|1976.83|1976.33|1975.74|1975.22|561
1596534900000|2020-08-04 09:55:00|1975.84|1975.34|1975.02|1974.52|1976.25|1975.57|1975|1974.35|664
1596535200000|2020-08-04 10:00:00|1975.03|1974.53|1975.52|1975.02|1975.79|1975.14|1974.9|1974.26|894
1596535500000|2020-08-04 10:05:00|1975.53|1975.03|1975.32|1974.82|1975.93|1975.27|1975.08|1974.38|735
1596535800000|2020-08-04 10:10:00|1975.33|1974.83|1975.39|1974.89|1975.77|1975.19|1975.29|1974.63|465
1596536100000|2020-08-04 10:15:00|1975.38|1974.88|1975.78|1975.28|1975.99|1975.33|1975.35|1974.75|449
1596536400000|2020-08-04 10:20:00|1975.76|1975.26|1976.17|1975.67|1976.41|1975.87|1975.7|1975.04|507
1596536700000|2020-08-04 10:25:00|1976.19|1975.69|1976.22|1975.72|1976.41|1975.89|1975.84|1975.21|463
1596537000000|2020-08-04 10:30:00|1976.21|1975.71|1975.46|1974.96|1976.34|1975.71|1975.43|1974.78|525
1596537300000|2020-08-04 10:35:00|1975.48|1974.98|1976.06|1975.56|1976.83|1976.16|1975.13|1974.48|810
1596537600000|2020-08-04 10:40:00|1976.24|1975.44|1975.51|1975.01|1976.34|1975.76|1975.32|1974.69|762
1596537900000|2020-08-04 10:45:00|1975.52|1975.02|1974.51|1974.01|1975.81|1975.2|1973.9|1973.26|809
1596538200000|2020-08-04 10:50:00|1974.53|1974.03|1974.55|1974.05|1975.32|1974.55|1974.43|1973.82|720
1596538500000|2020-08-04 10:55:00|1974.52|1974.02|1974.78|1974.28|1975.29|1974.79|1974.23|1973.66|783
1596538800000|2020-08-04 11:00:00|1974.79|1974.29|1975.02|1974.22|1975.35|1974.74|1974.41|1973.8|686
1596539100000|2020-08-04 11:05:00|1974.93|1974.43|1975.18|1974.68|1975.31|1974.77|1974.07|1973.44|823
1596539400000|2020-08-04 11:10:00|1975.33|1974.53|1975.14|1974.64|1975.39|1974.79|1974.58|1973.98|644
1596539700000|2020-08-04 11:15:00|1975.12|1974.62|1972.33|1971.83|1975.31|1974.74|1967.7|1965.33|1123
1596540000000|2020-08-04 11:20:00|1972.29|1971.79|1974.14|1973.34|1974.72|1974.03|1972.11|1971.49|1181
1596540300000|2020-08-04 11:25:00|1974.16|1973.36|1971.93|1971.13|1974.17|1973.51|1971.35|1970.85|969
1596540600000|2020-08-04 11:30:00|1971.92|1971.12|1970.73|1970.23|1972.29|1971.49|1970.41|1969.61|1299
1596540900000|2020-08-04 11:35:00|1970.74|1970.24|1971.53|1970.73|1971.68|1971.05|1968.92|1968.37|1329
1596541200000|2020-08-04 11:40:00|1971.52|1970.72|1971.33|1970.83|1971.85|1971.19|1968.22|1967.72|1127
1596541500000|2020-08-04 11:45:00|1971.32|1970.82|1971.95|1971.45|1972.18|1971.57|1970.65|1970.15|846
1596541800000|2020-08-04 11:50:00|1972.03|1971.53|1973.11|1972.61|1973.54|1973.02|1972.03|1971.53|985
1596542100000|2020-08-04 11:55:00|1973.19|1972.69|1972.33|1971.53|1973.28|1972.72|1971.32|1970.63|1103
1596542400000|2020-08-04 12:00:00|1972.32|1971.52|1973.35|1972.85|1973.89|1973.39|1972.32|1971.52|1166
1596542700000|2020-08-04 12:05:00|1973.33|1972.83|1973.07|1972.57|1973.46|1972.96|1971.88|1971.38|918
1596543000000|2020-08-04 12:10:00|1973.08|1972.58|1973.57|1973.07|1974.22|1973.72|1972.78|1972.28|856
1596543300000|2020-08-04 12:15:00|1973.56|1973.06|1974.73|1974.23|1975.08|1974.58|1973.39|1972.81|925
1596543600000|2020-08-04 12:20:00|1974.71|1974.21|1975.52|1975.02|1976.92|1976.42|1974.6|1974.1|1152
1596543900000|2020-08-04 12:25:00|1975.5|1975|1975.39|1974.89|1976.46|1975.86|1975.16|1974.66|997
1596544200000|2020-08-04 12:30:00|1975.51|1974.71|1976.71|1976.21|1977.83|1977.14|1975.11|1974.61|1376
1596544500000|2020-08-04 12:35:00|1976.7|1976.2|1977.51|1977.01|1977.75|1977.15|1976.49|1975.95|1359
1596544800000|2020-08-04 12:40:00|1977.43|1976.93|1974.41|1973.91|1978.27|1977.77|1973.78|1973.17|1571
1596545100000|2020-08-04 12:45:00|1974.4|1973.9|1973.63|1972.83|1974.81|1974.17|1973.39|1972.7|1377
1596545400000|2020-08-04 12:50:00|1973.62|1972.82|1972.81|1972.31|1974.17|1973.55|1972.13|1971.33|1461
1596545700000|2020-08-04 12:55:00|1972.96|1972.16|1972.73|1971.93|1973.11|1972.52|1972.08|1971.58|1243
1596546000000|2020-08-04 13:00:00|1972.6|1972.1|1975.23|1974.73|1975.23|1974.73|1971.94|1971.4|1388
1596546300000|2020-08-04 13:05:00|1975.25|1974.75|1973.81|1973.31|1975.75|1975.24|1973.12|1972.51|1457
1596546600000|2020-08-04 13:10:00|1973.83|1973.03|1976.15|1975.65|1976.23|1975.73|1973.29|1972.66|1426
1596546900000|2020-08-04 13:15:00|1976.12|1975.62|1976.73|1976.23|1977.33|1976.78|1975.62|1974.99|1466
1596547200000|2020-08-04 13:20:00|1976.56|1976.06|1975.18|1974.68|1977.28|1976.73|1975.09|1974.46|1419
1596547500000|2020-08-04 13:25:00|1975.28|1974.78|1975.87|1975.07|1976.39|1975.75|1974.4|1973.86|1407
1596547800000|2020-08-04 13:30:00|1975.55|1975.05|1973.14|1972.64|1976.79|1976.15|1972.71|1972.12|1772
1596548100000|2020-08-04 13:35:00|1973.12|1972.62|1973.05|1972.55|1973.87|1973.25|1971.72|1971.21|1688
1596548400000|2020-08-04 13:40:00|1973.09|1972.59|1975.37|1974.87|1975.82|1975.27|1972.75|1972.2|1677
1596548700000|2020-08-04 13:45:00|1975.38|1974.88|1974.89|1974.39|1975.53|1975.01|1973.73|1973.11|1364
1596549000000|2020-08-04 13:50:00|1974.9|1974.4|1975.08|1974.58|1975.49|1974.99|1974.31|1973.81|1304
1596549300000|2020-08-04 13:55:00|1975.14|1974.64|1976.54|1975.74|1977.52|1976.96|1974.91|1974.27|1686
1596549600000|2020-08-04 14:00:00|1976.49|1975.69|1977.11|1976.61|1977.53|1976.99|1975.62|1975.12|1581
1596549900000|2020-08-04 14:05:00|1977.13|1976.63|1980.56|1980.06|1980.58|1980.08|1976.26|1975.75|1734
1596550200000|2020-08-04 14:10:00|1980.59|1980.09|1980.14|1979.64|1981.36|1980.83|1978.78|1978.28|1816
1596550500000|2020-08-04 14:15:00|1980.15|1979.65|1983.11|1982.31|1983.75|1983.11|1979.62|1978.97|1753
1596550800000|2020-08-04 14:20:00|1983.07|1982.27|1983.84|1983.34|1985.7|1985.09|1983.07|1982.27|2111
1596551100000|2020-08-04 14:25:00|1983.85|1983.35|1983.39|1982.89|1984.88|1984.3|1982.36|1981.72|1891
1596551400000|2020-08-04 14:30:00|1983.38|1982.88|1984.06|1983.56|1984.06|1983.56|1980.6|1980.1|1848
1596551700000|2020-08-04 14:35:00|1984.1|1983.6|1989.68|1989.18|1990.81|1990.2|1984.02|1983.51|2131
1596552000000|2020-08-04 14:40:00|1989.66|1989.16|1987.84|1987.34|1990.56|1989.76|1987.28|1986.69|2071
1596552300000|2020-08-04 14:45:00|1987.85|1987.35|1990.27|1989.77|1990.85|1990.07|1986.81|1986.31|1903
1596552600000|2020-08-04 14:50:00|1990.26|1989.76|1993.34|1992.54|1994.86|1994.06|1989.22|1988.53|2064
1596552900000|2020-08-04 14:55:00|1993.36|1992.56|1992.2|1991.7|1994.36|1993.82|1990.79|1990.24|1981
1596553200000|2020-08-04 15:00:00|1992.21|1991.71|1991.47|1990.97|1994.08|1993.46|1991.27|1990.76|1874
1596553500000|2020-08-04 15:05:00|1991.39|1990.89|1990.55|1990.05|1992.68|1992.07|1990.49|1989.83|1749
1596553800000|2020-08-04 15:10:00|1990.56|1990.06|1994.38|1993.88|1995.34|1994.8|1990.28|1989.78|1852
1596554100000|2020-08-04 15:15:00|1994.34|1993.84|1993.75|1993.25|1995.51|1994.95|1992.96|1992.37|1881
1596554400000|2020-08-04 15:20:00|1993.78|1993.28|1993.56|1993.06|1994.6|1994.09|1992.91|1992.41|1495
1596554700000|2020-08-04 15:25:00|1993.58|1993.08|1995.14|1994.34|1995.22|1994.6|1993.43|1992.93|1533
1596555000000|2020-08-04 15:30:00|1994.95|1994.45|1995.29|1994.79|1995.94|1995.36|1993.94|1993.37|1634
1596555300000|2020-08-04 15:35:00|1995.28|1994.78|1995.12|1994.62|1996.13|1995.63|1994.86|1994.23|1595
1596555600000|2020-08-04 15:40:00|1995.13|1994.63|1994.97|1994.47|1995.8|1995.24|1993.75|1993.25|1519
1596555900000|2020-08-04 15:45:00|1994.93|1994.43|1995.64|1995.14|1995.69|1995.16|1994.19|1993.6|1445
1596556200000|2020-08-04 15:50:00|1995.59|1995.09|1996.84|1996.34|1996.94|1996.39|1995.21|1994.63|1605
1596556500000|2020-08-04 15:55:00|1996.83|1996.33|1995.5|1995|1997.01|1996.37|1995.03|1994.49|1282
1596556800000|2020-08-04 16:00:00|1995.52|1995.02|1997.67|1996.87|1998.38|1997.74|1995.49|1994.89|1620
1596557100000|2020-08-04 16:05:00|1997.66|1996.86|1998.61|1997.81|1999|1998.32|1997.43|1996.86|1676
1596557400000|2020-08-04 16:10:00|1998.67|1997.87|1998.44|1997.94|1999.17|1998.55|1997.78|1997.27|1362
1596557700000|2020-08-04 16:15:00|1998.45|1997.95|2000.56|1999.76|2000.71|2000.18|1998.24|1997.58|1804
1596558000000|2020-08-04 16:20:00|2000.62|1999.82|1992.91|1992.41|2000.62|1999.95|1992.91|1992.14|2099
1596558300000|2020-08-04 16:25:00|1992.93|1992.43|1995.09|1994.59|1996.68|1996.11|1992.93|1992.43|1717
1596558600000|2020-08-04 16:30:00|1995.01|1994.51|1997.24|1996.74|1997.38|1996.79|1994.16|1993.49|1440
1596558900000|2020-08-04 16:35:00|1997.26|1996.76|1995.8|1995.3|1997.61|1997.07|1995.34|1994.84|1467
1596559200000|2020-08-04 16:40:00|1995.79|1995.29|1996.99|1996.49|1997.11|1996.55|1995.66|1995.13|1307
1596559500000|2020-08-04 16:45:00|1996.98|1996.48|1996.48|1995.98|1997.49|1996.87|1995.51|1995.01|1057
1596559800000|2020-08-04 16:50:00|1996.54|1996.04|1997.3|1996.8|1997.88|1997.21|1996.52|1995.79|985
1596560100000|2020-08-04 16:55:00|1997.27|1996.77|1999.99|1999.49|2000.09|1999.57|1997.06|1996.56|1491
1596560400000|2020-08-04 17:00:00|1999.97|1999.47|1999.78|1999.28|2001.85|2001.2|1999.35|1998.69|1579
1596560700000|2020-08-04 17:05:00|1999.76|1999.26|2001.35|2000.85|2001.62|2001.06|1998.91|1998.41|1385
1596561000000|2020-08-04 17:10:00|2001.37|2000.87|2003.65|2003.15|2003.97|2003.29|2000.77|2000.27|1573
1596561300000|2020-08-04 17:15:00|2003.72|2003.22|2004.13|2003.63|2005.35|2004.55|2003.38|2002.71|1610
1596561600000|2020-08-04 17:20:00|2004.12|2003.62|2005.63|2004.83|2006.37|2005.57|2004.12|2003.56|1602
1596561900000|2020-08-04 17:25:00|2005.62|2004.82|2002.82|2002.32|2005.62|2004.84|2002.36|2001.73|1645
1596562200000|2020-08-04 17:30:00|2003.03|2002.53|2004.39|2003.89|2004.72|2004.05|2003.03|2002.48|1415
1596562500000|2020-08-04 17:35:00|2004.56|2003.76|2004.49|2003.99|2004.85|2004.32|2003.46|2002.96|1251
1596562800000|2020-08-04 17:40:00|2004.46|2003.96|2006.21|2005.41|2006.49|2005.83|2004.3|2003.64|1311
1596563100000|2020-08-04 17:45:00|2006.04|2005.54|2005.57|2005.07|2007|2006.34|2005.16|2004.43|1129
1596563400000|2020-08-04 17:50:00|2005.56|2005.06|2005.56|2005.06|2005.86|2005.36|2004.67|2004.17|1062
1596563700000|2020-08-04 17:55:00|2005.55|2005.05|2006.16|2005.66|2006.57|2005.93|2005.42|2004.92|1283
1596564000000|2020-08-04 18:00:00|2005.99|2005.49|2009.44|2008.64|2009.45|2008.88|2005.93|2005.35|1785
1596564300000|2020-08-04 18:05:00|2009.43|2008.63|2008.66|2008.16|2009.69|2009.1|2008.45|2007.93|1454
1596564600000|2020-08-04 18:10:00|2008.65|2008.15|2009.55|2008.75|2009.81|2009.02|2007.38|2006.88|1525
1596564900000|2020-08-04 18:15:00|2009.4|2008.9|2008.12|2007.62|2009.87|2009.23|2007.69|2007|1406
1596565200000|2020-08-04 18:20:00|2008.14|2007.64|2009.61|2009.11|2009.75|2009.25|2007.82|2007.24|1099
1596565500000|2020-08-04 18:25:00|2009.59|2009.09|2008.56|2008.06|2009.67|2009.17|2007.98|2007.48|1301
1596565800000|2020-08-04 18:30:00|2008.55|2008.05|2004.12|2003.62|2008.71|2008.15|2003.52|2002.87|1670
1596566100000|2020-08-04 18:35:00|2004.15|2003.65|2005.06|2004.26|2006.27|2005.63|2003.52|2003.02|1350
1596566400000|2020-08-04 18:40:00|2005.07|2004.27|2005.18|2004.68|2005.72|2004.96|2003.42|2002.82|1359
1596566700000|2020-08-04 18:45:00|2005.13|2004.63|2005.46|2004.96|2005.99|2005.37|2004.34|2003.73|1086
1596567000000|2020-08-04 18:50:00|2005.47|2004.97|2002.59|2002.09|2005.61|2005.1|2000.82|2000.27|1598
1596567300000|2020-08-04 18:55:00|2002.58|2002.08|2005.46|2004.66|2005.87|2005.22|2002.47|2001.92|1381
1596567600000|2020-08-04 19:00:00|2005.47|2004.67|2006.16|2005.66|2006.61|2006.11|2004.68|2004.03|1414
1596567900000|2020-08-04 19:05:00|2006.17|2005.67|2006.65|2006.15|2006.89|2006.39|2005.52|2004.95|1036
1596568200000|2020-08-04 19:10:00|2006.66|2006.16|2008.35|2007.55|2009.07|2008.46|2006.35|2005.85|1277
1596568500000|2020-08-04 19:15:00|2008.26|2007.76|2007.05|2006.55|2008.38|2007.8|2006.53|2006.03|1142
1596568800000|2020-08-04 19:20:00|2007.06|2006.56|2007.88|2007.38|2008.06|2007.47|2006.35|2005.69|1067
1596569100000|2020-08-04 19:25:00|2007.87|2007.37|2008.03|2007.53|2008.32|2007.7|2007.48|2006.94|1263
1596569400000|2020-08-04 19:30:00|2008.07|2007.57|2010.14|2009.64|2010.34|2009.74|2007.86|2007.21|1559
1596569700000|2020-08-04 19:35:00|2010.17|2009.67|2015.48|2014.68|2015.49|2014.69|2010.17|2009.53|1752
1596570000000|2020-08-04 19:40:00|2015.44|2014.64|2013.51|2012.71|2015.5|2014.77|2011.89|2011.24|1584
1596570300000|2020-08-04 19:45:00|2013.53|2012.73|2013.87|2013.37|2015.26|2014.67|2012.67|2012.16|1467
1596570600000|2020-08-04 19:50:00|2013.84|2013.34|2014.63|2013.83|2014.8|2014.3|2013.46|2012.91|1447
1596570900000|2020-08-04 19:55:00|2014.64|2013.84|2017.35|2016.85|2018.06|2017.47|2014.62|2013.82|1718
1596571200000|2020-08-04 20:00:00|2017.38|2016.88|2015.75|2015.25|2018.3|2017.73|2014.79|2014.29|1287
1596571500000|2020-08-04 20:05:00|2015.76|2015.26|2017.55|2016.75|2018.01|2017.21|2015.62|2014.94|1033
1596571800000|2020-08-04 20:10:00|2017.4|2016.9|2020.05|2019.25|2020.32|2019.81|2016.89|2016.39|1097
1596572100000|2020-08-04 20:15:00|2020.04|2019.24|2017.36|2016.86|2020.11|2019.45|2016.23|2015.61|993
1596572400000|2020-08-04 20:20:00|2017.48|2016.68|2017.35|2016.85|2017.86|2017.2|2017.07|2016.43|579
1596572700000|2020-08-04 20:25:00|2017.34|2016.84|2016.76|2016.26|2017.77|2017.27|2016.36|2015.86|646
1596573000000|2020-08-04 20:30:00|2016.95|2016.15|2016.93|2016.43|2017.37|2016.74|2016.4|2015.77|499
1596573300000|2020-08-04 20:35:00|2016.95|2016.45|2019.58|2018.78|2019.63|2018.83|2016.55|2015.9|640
1596573600000|2020-08-04 20:40:00|2019.57|2018.77|2017.07|2016.27|2019.96|2019.16|2016.74|2015.94|636
1596573900000|2020-08-04 20:45:00|2017.13|2016.33|2018.49|2017.69|2018.51|2017.71|2015.85|2015.34|758
1596574200000|2020-08-04 20:50:00|2018.31|2017.51|2019.16|2018.36|2019.99|2019.19|2017.46|2016.66|707
1596574500000|2020-08-04 20:55:00|2019.21|2018.41|2019.99|2019.19|2020.99|2020.19|2018.97|2018.17|591
1596578400000|2020-08-04 22:00:00|2018.4|2017.6|2022.26|2021.46|2022.66|2021.86|2018.09|2017.29|1037
1596578700000|2020-08-04 22:05:00|2022.36|2021.56|2022.43|2021.63|2023.35|2022.55|2020.5|2020|978
1596579000000|2020-08-04 22:10:00|2022.44|2021.64|2020.57|2019.77|2023.32|2022.55|2019.82|2019.02|1147
1596579300000|2020-08-04 22:15:00|2020.62|2019.82|2026.52|2025.72|2026.59|2025.79|2019.09|2018.29|1230
1596579600000|2020-08-04 22:20:00|2026.55|2025.75|2021.64|2020.84|2026.85|2026.22|2020.52|2019.72|1057
1596579900000|2020-08-04 22:25:00|2021.74|2020.94|2022.47|2021.67|2022.79|2021.99|2020.83|2020.03|739
1596580200000|2020-08-04 22:30:00|2022.58|2021.78|2021.69|2020.89|2022.67|2022.15|2021.51|2020.71|544
1596580500000|2020-08-04 22:35:00|2021.73|2020.93|2021.79|2020.99|2024.13|2023.48|2021.59|2020.79|872
1596580800000|2020-08-04 22:40:00|2021.83|2021.03|2020.76|2019.96|2022.13|2021.33|2020.61|2019.81|589
1596581100000|2020-08-04 22:45:00|2020.79|2019.99|2021.52|2021.02|2021.64|2021.02|2020.45|2019.68|609
1596581400000|2020-08-04 22:50:00|2021.67|2020.87|2021.43|2020.63|2022.8|2022|2021.34|2020.54|691
1596581700000|2020-08-04 22:55:00|2021.42|2020.62|2021.81|2021.01|2022.28|2021.48|2021.32|2020.52|415
1596582000000|2020-08-04 23:00:00|2021.65|2020.85|2021.7|2020.9|2021.9|2021.24|2020.83|2020.2|456
1596582300000|2020-08-04 23:05:00|2021.69|2020.89|2021.77|2020.97|2021.99|2021.34|2021.49|2020.71|359
1596582600000|2020-08-04 23:10:00|2021.8|2021|2022.21|2021.41|2022.68|2022.14|2021.48|2020.8|508
1596582900000|2020-08-04 23:15:00|2022.22|2021.42|2023.49|2022.69|2023.79|2023.03|2021.95|2021.15|643
1596583200000|2020-08-04 23:20:00|2023.46|2022.66|2023|2022.2|2023.46|2022.66|2022.59|2021.79|453
1596583500000|2020-08-04 23:25:00|2023.06|2022.26|2023.56|2022.76|2023.72|2023.2|2022.81|2022.01|326
1596583800000|2020-08-04 23:30:00|2023.57|2022.77|2024.11|2023.31|2024.73|2024.08|2023.28|2022.48|592
1596584100000|2020-08-04 23:35:00|2024.09|2023.29|2024.55|2023.75|2024.85|2024.15|2023.85|2023.16|616
1596584400000|2020-08-04 23:40:00|2024.68|2023.88|2027.23|2026.43|2027.9|2027.1|2024.4|2023.6|757
1596584700000|2020-08-04 23:45:00|2027.19|2026.39|2029.18|2028.38|2030.81|2030.01|2026.48|2025.68|1258
1596585000000|2020-08-04 23:50:00|2029.14|2028.34|2027.88|2027.08|2029.25|2028.45|2027.32|2026.52|865
1596585300000|2020-08-04 23:55:00|2027.89|2027.09|2031.61|2030.81|2031.76|2030.96|2027.62|2026.82|1057
1596585600000|2020-08-05 00:00:00|2031.52|2030.72|2027.99|2027.19|2031.52|2030.72|2026.04|2025.24|1233
1596585900000|2020-08-05 00:05:00|2028.08|2027.28|2026.07|2025.27|2028.16|2027.36|2025.2|2024.4|961
1596586200000|2020-08-05 00:10:00|2026.14|2025.34|2023.02|2022.22|2027.08|2026.28|2022.46|2021.66|1253
1596586500000|2020-08-05 00:15:00|2022.97|2022.17|2024.64|2023.84|2024.81|2024.01|2022.78|2021.98|821
1596586800000|2020-08-05 00:20:00|2024.74|2023.94|2024.21|2023.41|2025.74|2024.94|2023.59|2022.79|798
1596587100000|2020-08-05 00:25:00|2024.33|2023.53|2023.88|2023.08|2024.93|2024.13|2023.11|2022.38|805
1596587400000|2020-08-05 00:30:00|2023.89|2023.09|2021.63|2020.83|2023.95|2023.15|2020.97|2020.17|1071
1596587700000|2020-08-05 00:35:00|2021.61|2020.81|2018.26|2017.46|2021.82|2021.02|2013.36|2012.56|1862
1596588000000|2020-08-05 00:40:00|2018.21|2017.41|2021.09|2020.29|2021.16|2020.45|2018.07|2017.27|1336
1596588300000|2020-08-05 00:45:00|2020.99|2020.19|2020.19|2019.39|2021.3|2020.5|2019.87|2019.17|908
1596588600000|2020-08-05 00:50:00|2020.29|2019.49|2020.08|2019.28|2020.73|2020.18|2019.16|2018.36|929
1596588900000|2020-08-05 00:55:00|2020.05|2019.25|2020.91|2020.41|2022.32|2021.76|2019.32|2018.52|1082
1596589200000|2020-08-05 01:00:00|2020.92|2020.42|2019.32|2018.52|2021.48|2020.93|2019.31|2018.51|1691
1596589500000|2020-08-05 01:05:00|2019.29|2018.49|2017.91|2017.11|2019.86|2019.06|2017.09|2016.29|1606
1596589800000|2020-08-05 01:10:00|2017.86|2017.06|2017.56|2017.06|2018.75|2018.13|2016.27|2015.47|1488
1596590100000|2020-08-05 01:15:00|2017.53|2017.03|2015.82|2015.02|2017.62|2017.03|2015.63|2014.95|1118
1596590400000|2020-08-05 01:20:00|2015.95|2015.15|2016.86|2016.36|2017.76|2017.03|2015.25|2014.45|1318
1596590700000|2020-08-05 01:25:00|2016.82|2016.32|2017.03|2016.53|2018.26|2017.56|2016.24|2015.44|1013
1596591000000|2020-08-05 01:30:00|2017.02|2016.52|2017.29|2016.79|2017.6|2016.86|2016.72|2015.98|891
1596591300000|2020-08-05 01:35:00|2017.43|2016.63|2017.35|2016.85|2017.7|2017.2|2016.62|2015.93|898
1596591600000|2020-08-05 01:40:00|2017.44|2016.94|2016.99|2016.49|2017.62|2017.09|2016.65|2015.99|483
1596591900000|2020-08-05 01:45:00|2017|2016.5|2017.08|2016.58|2018.4|2017.89|2016.78|2016.2|674
1596592200000|2020-08-05 01:50:00|2017.23|2016.43|2017.2|2016.4|2017.37|2016.87|2016.73|2016.05|673
1596592500000|2020-08-05 01:55:00|2017.32|2016.52|2016.95|2016.45|2017.32|2016.66|2016.74|2016.16|455
1596592800000|2020-08-05 02:00:00|2016.96|2016.46|2015.01|2014.21|2017.33|2016.83|2013.4|2012.6|1141
1596593100000|2020-08-05 02:05:00|2014.97|2014.17|2012.99|2012.19|2015|2014.23|2011.86|2011.18|1408
1596593400000|2020-08-05 02:10:00|2012.97|2012.17|2012.17|2011.37|2013.69|2012.91|2010.98|2010.39|1398
1596593700000|2020-08-05 02:15:00|2012.22|2011.42|2010.65|2009.85|2012.56|2011.76|2009.91|2009.11|1091
1596594000000|2020-08-05 02:20:00|2010.63|2009.83|2014.27|2013.47|2014.43|2013.72|2010.61|2009.81|1108
1596594300000|2020-08-05 02:25:00|2014.26|2013.46|2013.97|2013.17|2014.73|2014.09|2013.62|2012.95|638
1596594600000|2020-08-05 02:30:00|2013.98|2013.18|2015.05|2014.55|2015.5|2014.87|2013.85|2013.05|904
1596594900000|2020-08-05 02:35:00|2015.06|2014.56|2014.43|2013.63|2015.35|2014.81|2013.3|2012.5|766
1596595200000|2020-08-05 02:40:00|2014.48|2013.68|2015.22|2014.42|2015.42|2014.78|2014.02|2013.22|881
1596595500000|2020-08-05 02:45:00|2015.25|2014.45|2015.99|2015.19|2016.04|2015.39|2014.6|2013.8|746
1596595800000|2020-08-05 02:50:00|2016|2015.2|2016.88|2016.08|2017.03|2016.39|2015.6|2014.82|724
1596596100000|2020-08-05 02:55:00|2016.95|2016.15|2015.99|2015.19|2017.07|2016.47|2015.44|2014.8|854
1596596400000|2020-08-05 03:00:00|2015.97|2015.17|2015.63|2014.83|2016.31|2015.67|2015.57|2014.77|661
1596596700000|2020-08-05 03:05:00|2015.66|2014.86|2014.09|2013.59|2015.75|2015.04|2014.04|2013.42|742
1596597000000|2020-08-05 03:10:00|2014.05|2013.55|2014.41|2013.61|2015.2|2014.49|2013.36|2012.56|774
1596597300000|2020-08-05 03:15:00|2014.39|2013.59|2013.95|2013.15|2014.88|2014.27|2013.66|2013.01|728
1596597600000|2020-08-05 03:20:00|2013.92|2013.12|2013.55|2013.05|2014.16|2013.51|2012.89|2012.15|568
1596597900000|2020-08-05 03:25:00|2013.65|2012.85|2015.03|2014.23|2015.3|2014.63|2013.42|2012.78|817
1596598200000|2020-08-05 03:30:00|2015.04|2014.24|2014.24|2013.74|2015.07|2014.52|2013.8|2013.17|611
1596598500000|2020-08-05 03:35:00|2014.28|2013.48|2013.4|2012.9|2014.53|2013.87|2013.28|2012.67|590
1596598800000|2020-08-05 03:40:00|2013.41|2012.91|2013.28|2012.48|2013.7|2012.91|2012.45|2011.8|641
1596599100000|2020-08-05 03:45:00|2013.3|2012.5|2012.59|2012.09|2013.47|2012.77|2012.44|2011.74|500
1596599400000|2020-08-05 03:50:00|2012.49|2011.99|2013.46|2012.66|2013.76|2013.13|2011.97|2011.47|514
1596599700000|2020-08-05 03:55:00|2013.48|2012.98|2013.73|2012.93|2013.89|2013.3|2013.2|2012.54|395
1596600000000|2020-08-05 04:00:00|2013.79|2012.99|2012.97|2012.17|2014.17|2013.48|2012.06|2011.56|732
1596600300000|2020-08-05 04:05:00|2012.98|2012.18|2012.99|2012.49|2013.58|2012.83|2012.85|2012.13|494
1596600600000|2020-08-05 04:10:00|2013|2012.5|2014.08|2013.58|2014.42|2013.75|2012.78|2012.15|620
1596600900000|2020-08-05 04:15:00|2014.17|2013.67|2015.1|2014.3|2015.16|2014.5|2013.98|2013.27|586
1596601200000|2020-08-05 04:20:00|2015.14|2014.34|2015.32|2014.52|2015.34|2014.73|2014.35|2013.74|584
1596601500000|2020-08-05 04:25:00|2015.29|2014.49|2015.8|2015.3|2015.9|2015.34|2014.96|2014.37|574
1596601800000|2020-08-05 04:30:00|2015.81|2015.31|2018.06|2017.26|2018.86|2018.16|2015.74|2015.18|1049
1596602100000|2020-08-05 04:35:00|2018.02|2017.22|2018.43|2017.63|2018.84|2018.1|2017.67|2016.87|773
1596602400000|2020-08-05 04:40:00|2018.44|2017.64|2019.19|2018.39|2019.25|2018.45|2018.23|2017.48|644
1596602700000|2020-08-05 04:45:00|2019.22|2018.42|2020.54|2020.04|2021.12|2020.61|2019.08|2018.28|1079
1596603000000|2020-08-05 04:50:00|2020.57|2020.07|2021.63|2020.83|2022.59|2021.79|2020.26|2019.63|841
1596603300000|2020-08-05 04:55:00|2021.65|2020.85|2023.27|2022.47|2023.31|2022.51|2021.31|2020.66|800
1596603600000|2020-08-05 05:00:00|2023.29|2022.49|2023.78|2022.98|2025.52|2024.72|2023.26|2022.46|1080
1596603900000|2020-08-05 05:05:00|2023.76|2022.96|2023.2|2022.4|2023.82|2023.02|2022.38|2021.73|829
1596604200000|2020-08-05 05:10:00|2023.32|2022.52|2023.23|2022.43|2023.45|2022.65|2022.33|2021.53|627
1596604500000|2020-08-05 05:15:00|2023.38|2022.58|2024.81|2024.01|2025.22|2024.42|2023.06|2022.26|1015
1596604800000|2020-08-05 05:20:00|2024.68|2023.88|2022.32|2021.82|2025.09|2024.29|2022.28|2021.64|922
1596605100000|2020-08-05 05:25:00|2022.37|2021.87|2023.38|2022.58|2023.88|2023.08|2022.07|2021.4|764
1596605400000|2020-08-05 05:30:00|2023.37|2022.57|2022.2|2021.7|2023.96|2023.16|2021.89|2021.29|1117
1596605700000|2020-08-05 05:35:00|2022.11|2021.61|2023.23|2022.43|2023.24|2022.44|2021.7|2021.02|845
1596606000000|2020-08-05 05:40:00|2023.26|2022.46|2023.46|2022.66|2023.46|2022.66|2022.24|2021.53|941
1596606300000|2020-08-05 05:45:00|2023.45|2022.65|2024.79|2023.99|2024.82|2024.02|2022.72|2022.07|1054
1596606600000|2020-08-05 05:50:00|2024.78|2023.98|2025.17|2024.37|2026.39|2025.81|2024.46|2023.66|1037
1596606900000|2020-08-05 05:55:00|2025.2|2024.4|2021.95|2021.45|2025.53|2024.9|2021.61|2020.97|1118
1596607200000|2020-08-05 06:00:00|2021.91|2021.41|2022.76|2022.26|2023.19|2022.56|2021.72|2021.08|1029
1596607500000|2020-08-05 06:05:00|2022.77|2022.27|2023.17|2022.67|2023.56|2023.05|2022.72|2022.12|848
1596607800000|2020-08-05 06:10:00|2023.33|2022.53|2023.07|2022.27|2023.63|2023.13|2022.68|2022.07|619
1596608100000|2020-08-05 06:15:00|2022.91|2022.41|2023.13|2022.63|2023.56|2023.06|2022.57|2021.96|762
1596608400000|2020-08-05 06:20:00|2023.14|2022.64|2025.62|2025.12|2026.12|2025.52|2022.97|2022.26|1142
1596608700000|2020-08-05 06:25:00|2025.88|2025.38|2025.85|2025.35|2026.38|2025.61|2024.62|2024.01|984
1596609000000|2020-08-05 06:30:00|2025.86|2025.36|2027.09|2026.59|2028.91|2028.31|2025.86|2025.28|1638
1596609300000|2020-08-05 06:35:00|2027.17|2026.67|2027.86|2027.36|2028.66|2028.05|2027.16|2026.52|1170
1596609600000|2020-08-05 06:40:00|2027.87|2027.37|2030.97|2030.47|2031.76|2030.96|2027.87|2027.37|1641
1596609900000|2020-08-05 06:45:00|2030.99|2030.49|2030.88|2030.08|2031.66|2031.16|2029.92|2029.42|1287
1596610200000|2020-08-05 06:50:00|2030.7|2030.2|2035.2|2034.7|2037.45|2036.65|2030.53|2029.88|1839
1596610500000|2020-08-05 06:55:00|2035.17|2034.67|2034.03|2033.23|2035.33|2034.79|2033.11|2032.54|1489
1596610800000|2020-08-05 07:00:00|2034.04|2033.24|2030.55|2029.75|2034.04|2033.24|2027.79|2027.27|1707
1596611100000|2020-08-05 07:05:00|2030.44|2029.94|2029.27|2028.77|2031.43|2030.67|2029.12|2028.56|1463
1596611400000|2020-08-05 07:10:00|2029.28|2028.78|2032.87|2032.37|2033.24|2032.64|2028.95|2028.45|1265
1596611700000|2020-08-05 07:15:00|2032.88|2032.38|2032.39|2031.89|2033.21|2032.56|2030.42|2029.79|1139
1596612000000|2020-08-05 07:20:00|2032.61|2031.81|2031.77|2031.27|2032.91|2032.31|2029.9|2029.28|1161
1596612300000|2020-08-05 07:25:00|2031.8|2031.3|2034.91|2034.41|2035.12|2034.56|2031.42|2030.92|1345
1596612600000|2020-08-05 07:30:00|2034.94|2034.44|2034.75|2034.25|2037.9|2037.1|2033.81|2033.21|1404
1596612900000|2020-08-05 07:35:00|2034.74|2034.24|2036.24|2035.74|2037.16|2036.45|2034.55|2033.99|1245
1596613200000|2020-08-05 07:40:00|2036.35|2035.85|2039.76|2039.26|2040.28|2039.78|2035.79|2035.23|1430
1596613500000|2020-08-05 07:45:00|2039.7|2039.2|2035.83|2035.33|2039.71|2039.21|2035.81|2035.17|1275
1596613800000|2020-08-05 07:50:00|2035.84|2035.34|2035.26|2034.76|2036.71|2036.09|2034.63|2034.01|1209
1596614100000|2020-08-05 07:55:00|2035.2|2034.7|2034.02|2033.52|2037.1|2036.43|2033.41|2032.78|1336
1596614400000|2020-08-05 08:00:00|2034|2033.5|2035.24|2034.74|2035.6|2035.1|2033.49|2032.88|1187
1596614700000|2020-08-05 08:05:00|2035.23|2034.73|2034.47|2033.97|2037.11|2036.39|2034.47|2033.82|1368
1596615000000|2020-08-05 08:10:00|2034.54|2034.04|2033.1|2032.6|2035.53|2034.98|2033.1|2032.47|1051
1596615300000|2020-08-05 08:15:00|2033.09|2032.59|2031.98|2031.48|2034.11|2033.46|2031.47|2030.93|1416
1596615600000|2020-08-05 08:20:00|2031.95|2031.45|2029.38|2028.88|2033.75|2033.18|2029.15|2028.56|1338
1596615900000|2020-08-05 08:25:00|2029.4|2028.9|2031.45|2030.95|2031.87|2031.37|2029.28|2028.73|1132
1596616200000|2020-08-05 08:30:00|2031.46|2030.96|2032.94|2032.44|2033.01|2032.44|2030.95|2030.45|973
1596616500000|2020-08-05 08:35:00|2032.95|2032.45|2034.47|2033.97|2034.87|2034.27|2032.94|2032.24|1140
1596616800000|2020-08-05 08:40:00|2034.64|2033.84|2035.51|2035.01|2035.62|2035.12|2033.47|2032.97|947
1596617100000|2020-08-05 08:45:00|2035.61|2035.11|2033.88|2033.38|2035.69|2035.19|2033.46|2032.96|893
1596617400000|2020-08-05 08:50:00|2033.84|2033.34|2035.7|2034.9|2035.7|2035.12|2033.79|2033.29|1034
1596617700000|2020-08-05 08:55:00|2035.33|2034.83|2038.2|2037.4|2038.33|2037.76|2034.79|2034.14|1295
1596618000000|2020-08-05 09:00:00|2038.22|2037.42|2036.54|2036.04|2038.54|2037.74|2036.43|2035.81|1180
1596618300000|2020-08-05 09:05:00|2036.56|2036.06|2036.64|2036.14|2037.68|2037.18|2035.96|2035.46|1174
1596618600000|2020-08-05 09:10:00|2036.63|2036.13|2036.07|2035.57|2037.29|2036.75|2036.06|2035.52|1191
1596618900000|2020-08-05 09:15:00|2036.1|2035.6|2034.86|2034.36|2036.62|2035.94|2034.41|2033.8|1348
1596619200000|2020-08-05 09:20:00|2034.81|2034.31|2035.76|2035.26|2036.11|2035.61|2034.7|2034.2|1060
1596619500000|2020-08-05 09:25:00|2035.78|2035.28|2035.26|2034.76|2036.28|2035.78|2035.06|2034.56|893
1596619800000|2020-08-05 09:30:00|2035.3|2034.8|2035.26|2034.76|2035.58|2034.99|2034.63|2034.13|975
1596620100000|2020-08-05 09:35:00|2035.27|2034.77|2035.55|2034.75|2035.87|2035.29|2034.66|2034.14|848
1596620400000|2020-08-05 09:40:00|2035.5|2035|2038.11|2037.61|2038.6|2037.97|2035.5|2035|1120
1596620700000|2020-08-05 09:45:00|2038.04|2037.54|2039.76|2039.26|2040.03|2039.43|2037.94|2037.34|1248
1596621000000|2020-08-05 09:50:00|2039.77|2039.27|2040.28|2039.78|2041.42|2040.92|2039.05|2038.4|1250
1596621300000|2020-08-05 09:55:00|2040.24|2039.44|2040.38|2039.88|2040.86|2040.36|2039.62|2039.12|1075
1596621600000|2020-08-05 10:00:00|2040.35|2039.85|2041.04|2040.54|2042.18|2041.53|2039.82|2039.25|1118
1596621900000|2020-08-05 10:05:00|2041.01|2040.51|2040.55|2040.05|2041.68|2041.09|2039.77|2039.09|1100
1596622200000|2020-08-05 10:10:00|2040.52|2040.02|2041.39|2040.89|2041.93|2041.32|2039.75|2039.21|1266
1596622500000|2020-08-05 10:15:00|2041.38|2040.88|2041.25|2040.75|2041.94|2041.33|2040.31|2039.64|1121
1596622800000|2020-08-05 10:20:00|2041.26|2040.76|2040.46|2039.96|2041.73|2041.15|2040.33|2039.69|804
1596623100000|2020-08-05 10:25:00|2040.49|2039.99|2040.85|2040.05|2041.24|2040.61|2040.06|2039.42|744
1596623400000|2020-08-05 10:30:00|2040.82|2040.02|2040.86|2040.06|2041.11|2040.51|2040.23|2039.7|804
1596623700000|2020-08-05 10:35:00|2040.9|2040.1|2041.3|2040.5|2041.41|2040.8|2040.06|2039.56|914
1596624000000|2020-08-05 10:40:00|2041.29|2040.49|2041.73|2040.93|2041.85|2041.05|2040.45|2039.81|889
1596624300000|2020-08-05 10:45:00|2041.72|2040.92|2042.39|2041.59|2045.48|2044.68|2041.22|2040.46|1480
1596624600000|2020-08-05 10:50:00|2042.58|2041.78|2040.92|2040.12|2042.76|2042.21|2040.81|2040.12|1276
1596624900000|2020-08-05 10:55:00|2040.97|2040.17|2041.66|2040.86|2042.12|2041.55|2040.85|2040.16|819
1596625200000|2020-08-05 11:00:00|2041.69|2040.89|2041.33|2040.83|2042.04|2041.47|2041.05|2040.53|833
1596625500000|2020-08-05 11:05:00|2041.34|2040.84|2040.86|2040.06|2041.65|2041.08|2040.22|2039.62|1247
1596625800000|2020-08-05 11:10:00|2040.87|2040.07|2040.24|2039.44|2040.87|2040.07|2039.22|2038.42|1043
1596626100000|2020-08-05 11:15:00|2040.28|2039.48|2039.7|2038.9|2040.66|2040.02|2039.19|2038.52|1057
1596626400000|2020-08-05 11:20:00|2039.6|2038.8|2041.07|2040.57|2041.25|2040.59|2039.22|2038.43|1145
1596626700000|2020-08-05 11:25:00|2041.08|2040.58|2040.9|2040.1|2041.23|2040.58|2040.34|2039.65|943
1596627000000|2020-08-05 11:30:00|2040.76|2040.26|2041.78|2040.98|2041.99|2041.36|2040.2|2039.6|951
1596627300000|2020-08-05 11:35:00|2041.79|2040.99|2042.07|2041.27|2042.24|2041.55|2040.71|2040.11|962
1596627600000|2020-08-05 11:40:00|2042.06|2041.26|2040.33|2039.83|2042.25|2041.52|2040.08|2039.28|914
1596627900000|2020-08-05 11:45:00|2040.31|2039.81|2041.99|2041.49|2042.78|2042.14|2040.31|2039.77|916
1596628200000|2020-08-05 11:50:00|2041.97|2041.47|2044.48|2043.98|2044.68|2044.05|2041.8|2041.18|1022
1596628500000|2020-08-05 11:55:00|2044.47|2043.97|2043.3|2042.5|2044.62|2044.03|2041.52|2040.95|1176
1596628800000|2020-08-05 12:00:00|2043.31|2042.51|2040.55|2039.75|2044.15|2043.36|2039.48|2038.68|1724
1596629100000|2020-08-05 12:05:00|2040.72|2039.92|2040.55|2039.75|2041.7|2040.9|2039.35|2038.55|1319
1596629400000|2020-08-05 12:10:00|2040.51|2039.71|2039.46|2038.66|2040.89|2040.09|2038.86|2038.15|1300
1596629700000|2020-08-05 12:15:00|2039.45|2038.65|2042.6|2041.8|2042.92|2042.42|2039.29|2038.49|1783
1596630000000|2020-08-05 12:20:00|2042.55|2041.75|2038.88|2038.08|2042.76|2041.96|2037.46|2036.66|1767
1596630300000|2020-08-05 12:25:00|2038.87|2038.07|2041.09|2040.29|2041.48|2040.68|2037.97|2037.17|1539
1596630600000|2020-08-05 12:30:00|2041.08|2040.28|2039.14|2038.34|2041.28|2040.48|2036.78|2035.98|1725
1596630900000|2020-08-05 12:35:00|2039.16|2038.36|2037.65|2036.85|2039.73|2038.93|2036.34|2035.54|1569
1596631200000|2020-08-05 12:40:00|2037.44|2036.94|2039.05|2038.25|2039.98|2039.18|2036.35|2035.85|1434
1596631500000|2020-08-05 12:45:00|2039.06|2038.26|2037.2|2036.7|2039.13|2038.41|2036.96|2036.46|1370
1596631800000|2020-08-05 12:50:00|2037.34|2036.84|2034.25|2033.75|2037.34|2036.84|2034.22|2033.58|1738
1596632100000|2020-08-05 12:55:00|2034.24|2033.74|2035.64|2034.84|2035.97|2035.17|2030.88|2030.08|1891
1596632400000|2020-08-05 13:00:00|2035.58|2034.78|2036.17|2035.67|2036.91|2036.41|2033.52|2032.72|1761
1596632700000|2020-08-05 13:05:00|2036.12|2035.62|2037.75|2036.95|2038.2|2037.4|2035.19|2034.6|1639
1596633000000|2020-08-05 13:10:00|2037.74|2036.94|2038.09|2037.59|2038.32|2037.68|2036.9|2036.37|1401
1596633300000|2020-08-05 13:15:00|2038.06|2037.56|2038|2037.5|2039.13|2038.55|2036.96|2036.46|1245
1596633600000|2020-08-05 13:20:00|2038.02|2037.52|2040.6|2039.8|2041.02|2040.38|2037.86|2037.36|1631
1596633900000|2020-08-05 13:25:00|2040.42|2039.92|2039.75|2038.95|2042.6|2042.08|2039.56|2038.84|1650
1596634200000|2020-08-05 13:30:00|2039.7|2038.9|2040.47|2039.97|2040.93|2040.2|2036.15|2035.65|1871
1596634500000|2020-08-05 13:35:00|2040.57|2040.07|2044.19|2043.69|2044.57|2043.97|2040.52|2040.02|1876
1596634800000|2020-08-05 13:40:00|2044.21|2043.71|2042.88|2042.08|2046.8|2046.02|2042.27|2041.74|1848
1596635100000|2020-08-05 13:45:00|2042.9|2042.1|2046.95|2046.45|2047.05|2046.45|2042.74|2042.1|1870
1596635400000|2020-08-05 13:50:00|2047|2046.5|2047.81|2047.31|2048.42|2047.89|2044.94|2044.44|1882
1596635700000|2020-08-05 13:55:00|2047.78|2047.28|2047.28|2046.48|2047.9|2047.4|2045.59|2044.96|1775
1596636000000|2020-08-05 14:00:00|2047.06|2046.26|2044.14|2043.34|2047.89|2047.09|2043.19|2042.46|2037
1596636300000|2020-08-05 14:05:00|2044.11|2043.31|2048.2|2047.7|2048.49|2047.7|2044.03|2043.23|1870
1596636600000|2020-08-05 14:10:00|2048.29|2047.79|2048.36|2047.86|2048.55|2048|2046.76|2046.17|1762
1596636900000|2020-08-05 14:15:00|2048.34|2047.84|2045.36|2044.56|2049.36|2048.56|2045.07|2044.44|1828
1596637200000|2020-08-05 14:20:00|2045.35|2044.55|2048.75|2048.25|2048.93|2048.27|2044.79|2044.29|1786
1596637500000|2020-08-05 14:25:00|2048.69|2048.19|2051.02|2050.52|2052.74|2052.06|2048.69|2048.19|1996
1596637800000|2020-08-05 14:30:00|2051|2050.5|2053.81|2053.01|2054.68|2053.92|2051|2050.26|1889
1596638100000|2020-08-05 14:35:00|2053.82|2053.02|2053.79|2053.29|2056.25|2055.53|2052.37|2051.87|1897
1596638400000|2020-08-05 14:40:00|2053.95|2053.15|2053.73|2053.23|2054.55|2053.75|2052.29|2051.61|1723
1596638700000|2020-08-05 14:45:00|2053.79|2053.29|2051.87|2051.37|2054.89|2054.34|2051.34|2050.73|1792
1596639000000|2020-08-05 14:50:00|2051.84|2051.34|2045.95|2045.15|2052.62|2052.12|2044.61|2044.11|1896
1596639300000|2020-08-05 14:55:00|2045.88|2045.08|2043.21|2042.71|2046.18|2045.6|2041.9|2041.14|2050
1596639600000|2020-08-05 15:00:00|2043.36|2042.56|2047.34|2046.84|2047.78|2047.09|2041.94|2041.37|2035
1596639900000|2020-08-05 15:05:00|2047.35|2046.85|2049.45|2048.95|2049.81|2049.14|2046.79|2046.14|1670
1596640200000|2020-08-05 15:10:00|2049.44|2048.94|2047.88|2047.38|2050.15|2049.58|2047.7|2047.06|1723
1596640500000|2020-08-05 15:15:00|2047.92|2047.42|2045.74|2045.24|2049.02|2048.49|2045.13|2044.55|1675
1596640800000|2020-08-05 15:20:00|2045.75|2045.25|2048.24|2047.74|2048.41|2047.87|2045.36|2044.78|1649
1596641100000|2020-08-05 15:25:00|2048.38|2047.58|2047.59|2047.09|2049.04|2048.51|2046.43|2045.93|1672
1596641400000|2020-08-05 15:30:00|2047.63|2047.13|2048.67|2048.17|2049.65|2049.12|2047.18|2046.68|1501
1596641700000|2020-08-05 15:35:00|2048.7|2048.2|2046.11|2045.61|2048.76|2048.26|2045.21|2044.64|1624
1596642000000|2020-08-05 15:40:00|2046.12|2045.62|2044.67|2044.17|2046.21|2045.71|2044.13|2043.49|1697
1596642300000|2020-08-05 15:45:00|2044.65|2044.15|2042.87|2042.37|2045.48|2044.88|2041.68|2041.16|1759
1596642600000|2020-08-05 15:50:00|2042.88|2042.38|2045.73|2045.23|2046.42|2045.85|2042.32|2041.72|1626
1596642900000|2020-08-05 15:55:00|2045.75|2045.25|2043.99|2043.49|2046.04|2045.54|2043.73|2043.23|1556
1596643200000|2020-08-05 16:00:00|2043.8|2043.3|2043.07|2042.57|2045.67|2045.05|2042.56|2042.06|1591
1596643500000|2020-08-05 16:05:00|2043.09|2042.59|2039.26|2038.76|2043.29|2042.79|2038.38|2037.76|1792
1596643800000|2020-08-05 16:10:00|2039.22|2038.72|2038.78|2038.28|2039.58|2038.97|2037.4|2036.79|1588
1596644100000|2020-08-05 16:15:00|2038.87|2038.37|2037.84|2037.34|2039.05|2038.45|2034.97|2034.17|1756
1596644400000|2020-08-05 16:20:00|2037.8|2037.3|2036.05|2035.25|2037.8|2037.3|2033.13|2032.46|1851
1596644700000|2020-08-05 16:25:00|2036.12|2035.32|2034.61|2034.11|2037.3|2036.61|2034.1|2033.6|2041
1596645000000|2020-08-05 16:30:00|2034.83|2034.33|2036.5|2035.7|2038.71|2038.06|2034.68|2034.18|1918
1596645300000|2020-08-05 16:35:00|2036.49|2035.69|2033.89|2033.39|2036.83|2036.19|2032.37|2031.57|1828
1596645600000|2020-08-05 16:40:00|2033.9|2033.4|2033.88|2033.08|2035.46|2034.81|2033.79|2033.06|1631
1596645900000|2020-08-05 16:45:00|2033.9|2033.1|2033.49|2032.99|2035.54|2034.81|2032.9|2032.4|1653
1596646200000|2020-08-05 16:50:00|2033.48|2032.98|2029.71|2029.21|2033.98|2033.46|2029.1|2028.6|1852
1596646500000|2020-08-05 16:55:00|2029.83|2029.33|2032.45|2031.95|2032.72|2032.15|2029.48|2028.83|1715
1596646800000|2020-08-05 17:00:00|2032.44|2031.94|2031.09|2030.59|2032.96|2032.42|2030.74|2030.21|1580
1596647100000|2020-08-05 17:05:00|2031.1|2030.6|2034.78|2034.28|2035.35|2034.73|2031.03|2030.45|1677
1596647400000|2020-08-05 17:10:00|2034.8|2034.3|2036.54|2036.04|2037.5|2036.76|2034.48|2033.98|1592
1596647700000|2020-08-05 17:15:00|2036.57|2036.07|2036.97|2036.17|2038.95|2038.45|2036.43|2035.93|1508
1596648000000|2020-08-05 17:20:00|2036.9|2036.4|2037.56|2037.06|2037.99|2037.4|2035.81|2035.31|1360
1596648300000|2020-08-05 17:25:00|2037.6|2037.1|2036.39|2035.89|2038.04|2037.54|2035.73|2035.13|1318
1596648600000|2020-08-05 17:30:00|2036.47|2035.97|2035.03|2034.53|2036.61|2036.11|2033.59|2033.09|1472
1596648900000|2020-08-05 17:35:00|2034.97|2034.47|2036.23|2035.73|2036.99|2036.31|2033.68|2033.03|1313
1596649200000|2020-08-05 17:40:00|2036.38|2035.58|2035.14|2034.64|2036.92|2036.31|2035.07|2034.48|1096
1596649500000|2020-08-05 17:45:00|2035.13|2034.63|2035.61|2035.11|2036.49|2035.85|2034.44|2033.81|1103
1596649800000|2020-08-05 17:50:00|2035.63|2035.13|2034.54|2034.04|2035.98|2035.38|2034.42|2033.8|1041
1596650100000|2020-08-05 17:55:00|2034.56|2034.06|2037.58|2036.78|2037.63|2036.98|2034.53|2033.89|1254
1596650400000|2020-08-05 18:00:00|2037.44|2036.94|2037.41|2036.91|2037.78|2037.18|2036.33|2035.65|1187
1596650700000|2020-08-05 18:05:00|2037.43|2036.93|2037.4|2036.9|2037.58|2037.08|2036.71|2036.14|1002
1596651000000|2020-08-05 18:10:00|2037.41|2036.91|2036.87|2036.37|2037.56|2037.06|2036.52|2036.02|1023
1596651300000|2020-08-05 18:15:00|2036.86|2036.36|2036.8|2036.3|2037.48|2036.91|2036.42|2035.92|1154
1596651600000|2020-08-05 18:20:00|2036.78|2036.28|2036.88|2036.38|2037.07|2036.49|2035.96|2035.46|1069
1596651900000|2020-08-05 18:25:00|2036.87|2036.37|2036.98|2036.48|2037.15|2036.61|2036.19|2035.69|1111
1596652200000|2020-08-05 18:30:00|2037.02|2036.52|2037.42|2036.92|2037.5|2036.97|2036.43|2035.87|953
1596652500000|2020-08-05 18:35:00|2037.43|2036.93|2037.42|2036.92|2037.7|2037.2|2036.73|2036.23|885
1596652800000|2020-08-05 18:40:00|2037.39|2036.89|2038.48|2037.98|2038.58|2038.08|2036.53|2035.93|1168
1596653100000|2020-08-05 18:45:00|2038.54|2038.04|2040.19|2039.69|2040.58|2039.97|2038.12|2037.52|1323
1596653400000|2020-08-05 18:50:00|2040.15|2039.65|2040.14|2039.64|2040.73|2040.18|2039.19|2038.69|1050
1596653700000|2020-08-05 18:55:00|2040.29|2039.49|2040.3|2039.8|2040.9|2040.25|2039.16|2038.5|1039
1596654000000|2020-08-05 19:00:00|2040.31|2039.81|2040.4|2039.9|2040.96|2040.44|2040.04|2039.54|1096
1596654300000|2020-08-05 19:05:00|2040.41|2039.91|2038.79|2038.29|2040.5|2039.96|2038.42|2037.9|954
1596654600000|2020-08-05 19:10:00|2038.94|2038.14|2040.12|2039.62|2040.45|2039.82|2038.77|2038.14|965
1596654900000|2020-08-05 19:15:00|2040.11|2039.61|2041.31|2040.81|2041.57|2040.91|2039.84|2039.26|1033
1596655200000|2020-08-05 19:20:00|2041.29|2040.79|2041.79|2041.29|2042.52|2042.02|2041.09|2040.55|1334
1596655500000|2020-08-05 19:25:00|2041.75|2041.25|2042.65|2042.15|2043.24|2042.62|2041.41|2040.83|1135
1596655800000|2020-08-05 19:30:00|2042.66|2042.16|2043.4|2042.9|2044.24|2043.61|2042.1|2041.53|1232
1596656100000|2020-08-05 19:35:00|2043.43|2042.93|2043.73|2043.23|2045.06|2044.45|2043.18|2042.68|1347
1596656400000|2020-08-05 19:40:00|2043.7|2043.2|2043.38|2042.88|2043.88|2043.38|2041.11|2040.61|1306
1596656700000|2020-08-05 19:45:00|2043.46|2042.96|2043.41|2042.91|2044.95|2044.43|2043.15|2042.59|1079
1596657000000|2020-08-05 19:50:00|2043.39|2042.89|2041.36|2040.86|2044.16|2043.55|2039.6|2039.01|1554
1596657300000|2020-08-05 19:55:00|2041.39|2040.89|2037.04|2036.54|2041.83|2041.26|2037.04|2036.54|1497
1596657600000|2020-08-05 20:00:00|2037.06|2036.56|2037.72|2036.92|2038.95|2038.32|2037.06|2036.56|708
1596657900000|2020-08-05 20:05:00|2037.64|2036.84|2038.46|2037.66|2039.01|2038.21|2036.85|2036.05|549
1596658200000|2020-08-05 20:10:00|2038.51|2037.71|2037.49|2036.69|2039.13|2038.33|2037.49|2036.69|410
1596658500000|2020-08-05 20:15:00|2037.44|2036.64|2038.62|2037.82|2039.17|2038.37|2037.29|2036.49|417
1596658800000|2020-08-05 20:20:00|2038.6|2037.8|2037.93|2037.13|2038.86|2038.06|2037.61|2036.98|232
1596659100000|2020-08-05 20:25:00|2037.95|2037.15|2038.46|2037.66|2038.71|2037.91|2037.62|2036.82|294
1596659400000|2020-08-05 20:30:00|2038.57|2037.77|2038.12|2037.62|2038.64|2037.84|2037.76|2037.12|225
1596659700000|2020-08-05 20:35:00|2038.24|2037.44|2038.55|2037.75|2038.79|2038.24|2038.1|2037.44|274
1596660000000|2020-08-05 20:40:00|2038.54|2037.74|2038.71|2037.91|2038.86|2038.18|2038.36|2037.66|255
1596660300000|2020-08-05 20:45:00|2038.72|2037.92|2039.55|2038.75|2039.83|2039.21|2038.46|2037.71|306
1596660600000|2020-08-05 20:50:00|2039.39|2038.89|2039.69|2038.89|2040.13|2039.33|2038.5|2037.7|338
1596660900000|2020-08-05 20:55:00|2039.76|2038.96|2038.82|2038.02|2039.76|2038.96|2037.48|2036.68|363
1596664800000|2020-08-05 22:00:00|2039.07|2038.27|2040.64|2039.84|2041.22|2040.42|2038.09|2034.89|648
1596665100000|2020-08-05 22:05:00|2040.6|2039.8|2041.43|2040.63|2042.01|2041.21|2040.34|2039.54|560
1596665400000|2020-08-05 22:10:00|2041.45|2040.65|2041.25|2040.45|2041.47|2040.67|2040.75|2039.95|347
1596665700000|2020-08-05 22:15:00|2041.26|2040.46|2040.85|2040.05|2041.48|2040.68|2040.72|2039.92|324
1596666000000|2020-08-05 22:20:00|2040.83|2040.03|2041.59|2040.79|2041.74|2040.94|2040.83|2040.03|300
1596666300000|2020-08-05 22:25:00|2041.61|2040.81|2042.11|2041.31|2042.11|2041.31|2041.53|2040.73|313
1596666600000|2020-08-05 22:30:00|2042.04|2041.24|2039.79|2038.99|2042.17|2041.37|2039.33|2038.68|533
1596666900000|2020-08-05 22:35:00|2039.77|2038.97|2038.49|2037.69|2039.88|2039.2|2037.83|2037.09|578
1596667200000|2020-08-05 22:40:00|2038.48|2037.68|2040.25|2039.45|2040.62|2039.82|2037.72|2036.92|702
1596667500000|2020-08-05 22:45:00|2040.21|2039.41|2040.29|2039.49|2040.8|2040|2039.3|2038.5|456
1596667800000|2020-08-05 22:50:00|2040.2|2039.4|2039.12|2038.32|2040.4|2039.6|2038.87|2038.07|333
1596668100000|2020-08-05 22:55:00|2039.09|2038.29|2038.42|2037.92|2039.69|2039.04|2038.17|2037.61|592
1596668400000|2020-08-05 23:00:00|2038.54|2038.04|2038.28|2037.48|2038.98|2038.36|2037.99|2037.32|394
1596668700000|2020-08-05 23:05:00|2038.12|2037.62|2038.83|2038.03|2039.01|2038.22|2038.04|2037.39|268
1596669000000|2020-08-05 23:10:00|2038.82|2038.02|2038.81|2038.01|2039|2038.2|2038.21|2037.41|255
1596669300000|2020-08-05 23:15:00|2038.77|2037.97|2038.38|2037.58|2038.9|2038.1|2038.25|2037.54|238
1596669600000|2020-08-05 23:20:00|2038.46|2037.66|2039.18|2038.38|2039.31|2038.51|2038.31|2037.51|212
1596669900000|2020-08-05 23:25:00|2039.2|2038.4|2039.26|2038.46|2039.45|2038.65|2038.93|2038.13|169
1596670200000|2020-08-05 23:30:00|2039.32|2038.52|2037.8|2037.3|2039.32|2038.52|2037.62|2037.05|257
1596670500000|2020-08-05 23:35:00|2037.85|2037.05|2037.43|2036.63|2037.93|2037.38|2037.19|2036.55|411
1596670800000|2020-08-05 23:40:00|2037.28|2036.78|2037.13|2036.33|2038.03|2037.37|2036.78|2036.14|450
1596671100000|2020-08-05 23:45:00|2037.12|2036.32|2036.34|2035.54|2037.12|2036.44|2035.79|2035.16|522
1596671400000|2020-08-05 23:50:00|2036.35|2035.55|2036.31|2035.51|2036.8|2036|2036.1|2035.36|329
1596671700000|2020-08-05 23:55:00|2036.26|2035.46|2036.97|2036.17|2037.38|2036.58|2035.69|2035.03|464
1596672000000|2020-08-06 00:00:00|2036.98|2036.18|2036.23|2035.43|2037.25|2036.24|2035.08|2033.2|671
1596672300000|2020-08-06 00:05:00|2036.19|2035.39|2037.78|2036.98|2038.39|2037.69|2036.19|2035.39|628
1596672600000|2020-08-06 00:10:00|2037.8|2037|2038.65|2038.15|2038.92|2038.2|2037.44|2036.73|535
1596672900000|2020-08-06 00:15:00|2038.54|2038.04|2039.2|2038.4|2039.38|2038.78|2038.08|2037.46|519
1596673200000|2020-08-06 00:20:00|2039.16|2038.36|2039.81|2039.01|2040.1|2039.51|2039.14|2038.34|494
1596673500000|2020-08-06 00:25:00|2039.83|2039.03|2039.52|2038.72|2040.06|2039.26|2039.13|2038.44|520
1596673800000|2020-08-06 00:30:00|2039.51|2038.71|2039.53|2038.73|2040.45|2039.65|2039.29|2038.58|436
1596674100000|2020-08-06 00:35:00|2039.46|2038.66|2039.63|2038.83|2039.85|2039.05|2038.84|2038.23|467
1596674400000|2020-08-06 00:40:00|2039.64|2038.84|2040.63|2039.83|2041.19|2040.39|2039.45|2036.95|583
1596674700000|2020-08-06 00:45:00|2040.75|2039.95|2041.28|2040.48|2042|2040.62|2040.1|2038|391
1596675000000|2020-08-06 00:50:00|2041.18|2040.38|2042.42|2041.92|2042.72|2042.03|2041.02|2040.22|778
1596675300000|2020-08-06 00:55:00|2042.44|2041.94|2042.43|2041.63|2042.73|2042.13|2041.89|2041.09|666
1596675600000|2020-08-06 01:00:00|2042.41|2041.61|2041.73|2040.93|2043.97|2043.17|2040.47|2039.67|1434
1596675900000|2020-08-06 01:05:00|2041.77|2040.97|2040.64|2039.84|2042.45|2041.27|2040.38|2038.45|796
1596676200000|2020-08-06 01:10:00|2040.45|2039.65|2042.33|2041.53|2042.42|2041.62|2040.45|2039.65|796
1596676500000|2020-08-06 01:15:00|2042.31|2041.51|2041.39|2040.59|2042.85|2042.08|2041.04|2040.39|851
1596676800000|2020-08-06 01:20:00|2041.26|2040.76|2042.16|2041.36|2042.97|2042.17|2041.23|2040.43|738
1596677100000|2020-08-06 01:25:00|2042.22|2041.42|2043.11|2042.31|2043.65|2042.85|2041.75|2040.95|627
1596677400000|2020-08-06 01:30:00|2043.12|2042.32|2043.45|2042.65|2043.75|2042.95|2041.85|2041.05|780
1596677700000|2020-08-06 01:35:00|2043.43|2042.63|2044.31|2043.51|2044.88|2044.08|2042.97|2042.24|897
1596678000000|2020-08-06 01:40:00|2044.3|2043.5|2043.86|2043.06|2045.24|2044.44|2043.66|2043.03|878
1596678300000|2020-08-06 01:45:00|2043.85|2043.05|2042.3|2041.5|2043.9|2043.14|2041.91|2041.15|921
1596678600000|2020-08-06 01:50:00|2042.24|2041.44|2041.62|2040.82|2042.58|2041.85|2041.02|2040.22|840
1596678900000|2020-08-06 01:55:00|2041.69|2040.89|2041.71|2040.91|2042.09|2041.29|2040.99|2040.35|793
1596679200000|2020-08-06 02:00:00|2041.55|2040.75|2041.06|2040.26|2042.03|2041.23|2040.88|2040.2|732
1596679500000|2020-08-06 02:05:00|2041.09|2040.29|2040.68|2039.88|2041.2|2040.66|2039.5|2038.86|912
1596679800000|2020-08-06 02:10:00|2040.71|2039.91|2037.97|2037.17|2040.86|2040.06|2037.61|2037.02|980
1596680100000|2020-08-06 02:15:00|2037.98|2037.18|2038.45|2037.95|2039.16|2038.5|2037.63|2037|737
1596680400000|2020-08-06 02:20:00|2038.47|2037.97|2038.73|2037.93|2039.24|2038.62|2038.46|2037.81|670
1596680700000|2020-08-06 02:25:00|2038.63|2037.83|2039.85|2039.05|2040.52|2039.74|2038.61|2037.81|713
1596681000000|2020-08-06 02:30:00|2039.93|2039.13|2039.59|2038.79|2040.4|2039.6|2039.07|2038.48|781
1596681300000|2020-08-06 02:35:00|2039.65|2038.85|2039.85|2039.05|2040.23|2039.43|2038.72|2038.18|774
1596681600000|2020-08-06 02:40:00|2039.92|2039.12|2041.53|2040.73|2041.96|2041.16|2039.45|2038.65|761
1596681900000|2020-08-06 02:45:00|2041.64|2040.84|2041.5|2040.7|2041.81|2041.01|2040.35|2039.63|803
1596682200000|2020-08-06 02:50:00|2041.48|2040.68|2041.02|2040.22|2041.89|2041.09|2040.68|2039.88|651
1596682500000|2020-08-06 02:55:00|2041.01|2040.21|2040.24|2039.74|2041.51|2040.81|2040.05|2039.44|740
1596682800000|2020-08-06 03:00:00|2040.17|2039.67|2041.79|2040.99|2041.8|2041.2|2040.16|2039.53|649
1596683100000|2020-08-06 03:05:00|2041.75|2040.95|2042.3|2041.5|2042.55|2041.96|2041.42|2040.67|811
1596683400000|2020-08-06 03:10:00|2042.31|2041.51|2041.58|2040.78|2042.49|2041.77|2041.14|2040.51|491
1596683700000|2020-08-06 03:15:00|2041.59|2040.79|2042.39|2041.59|2042.57|2041.9|2041.29|2040.61|600
1596684000000|2020-08-06 03:20:00|2042.44|2041.64|2042.43|2041.63|2042.77|2042.12|2041.95|2041.32|537
1596684300000|2020-08-06 03:25:00|2042.45|2041.65|2042.28|2041.78|2042.98|2042.34|2042|2041.37|691
1596684600000|2020-08-06 03:30:00|2042.25|2041.75|2042.4|2041.6|2042.63|2042.07|2041.97|2041.31|415
1596684900000|2020-08-06 03:35:00|2042.41|2041.61|2042.12|2041.62|2042.77|2041.97|2042.07|2041.41|459
1596685200000|2020-08-06 03:40:00|2042.15|2041.65|2042.36|2041.56|2042.57|2041.86|2041.91|2041.3|371
1596685500000|2020-08-06 03:45:00|2042.2|2041.7|2042.57|2042.07|2043.11|2042.39|2042.13|2041.36|429
1596685800000|2020-08-06 03:50:00|2042.74|2042.24|2043.54|2042.74|2043.78|2043.12|2042.41|2041.79|453
1596686100000|2020-08-06 03:55:00|2043.35|2042.85|2043.63|2042.83|2044|2043.37|2043.12|2042.43|441
1596686400000|2020-08-06 04:00:00|2043.66|2042.86|2043.51|2042.71|2043.76|2043.09|2043.24|2042.59|359
1596686700000|2020-08-06 04:05:00|2043.52|2042.72|2042.78|2041.98|2043.66|2042.95|2041.73|2040.93|550
1596687000000|2020-08-06 04:10:00|2042.8|2042|2042.2|2041.4|2042.95|2042.15|2041.87|2041.07|425
1596687300000|2020-08-06 04:15:00|2042.35|2041.55|2043.02|2042.22|2043.18|2042.38|2042.02|2041.22|368
1596687600000|2020-08-06 04:20:00|2043.13|2042.33|2042.86|2042.06|2043.39|2042.59|2042.49|2041.69|331
1596687900000|2020-08-06 04:25:00|2042.82|2042.02|2043.68|2042.88|2043.77|2043.03|2042.78|2041.98|304
1596688200000|2020-08-06 04:30:00|2043.58|2042.78|2044.25|2043.45|2044.49|2043.69|2043.43|2042.63|547
1596688500000|2020-08-06 04:35:00|2044.23|2043.43|2044.1|2043.3|2044.64|2044.07|2043.51|2042.78|518
1596688800000|2020-08-06 04:40:00|2044.14|2043.34|2043.3|2042.5|2044.14|2043.34|2043.03|2042.42|483
1596689100000|2020-08-06 04:45:00|2043.15|2042.65|2043.62|2042.82|2044.21|2043.41|2043|2042.36|393
1596689400000|2020-08-06 04:50:00|2043.63|2042.83|2044.41|2043.61|2045|2044.2|2043.61|2042.81|559
1596689700000|2020-08-06 04:55:00|2044.34|2043.54|2045.48|2044.68|2045.61|2045.09|2044.22|2043.53|576
1596690000000|2020-08-06 05:00:00|2045.4|2044.6|2044.27|2043.47|2045.44|2044.64|2044.01|2043.21|604
1596690300000|2020-08-06 05:05:00|2044.25|2043.45|2045.59|2044.79|2046.04|2045.54|2043.64|2042.95|766
1596690600000|2020-08-06 05:10:00|2045.6|2044.8|2043.83|2043.33|2045.88|2045.08|2043.6|2042.9|831
1596690900000|2020-08-06 05:15:00|2043.87|2043.37|2044.13|2043.33|2044.9|2044.1|2043.44|2042.71|638
1596691200000|2020-08-06 05:20:00|2044.12|2043.32|2045.72|2045.22|2046.85|2046.05|2044.08|2043.28|1280
1596691500000|2020-08-06 05:25:00|2045.71|2045.21|2047.33|2046.83|2047.54|2047|2045.59|2044.99|1170
1596691800000|2020-08-06 05:30:00|2047.28|2046.78|2049.19|2048.39|2050.35|2049.63|2047.03|2046.35|1770
1596692100000|2020-08-06 05:35:00|2049.25|2048.45|2048.07|2047.27|2049.84|2049.04|2046.97|2046.17|1428
1596692400000|2020-08-06 05:40:00|2048.16|2047.36|2047.76|2046.96|2048.31|2047.51|2045.81|2045.03|1170
1596692700000|2020-08-06 05:45:00|2047.77|2046.97|2050.12|2049.32|2050.59|2049.79|2047.53|2046.83|1269
1596693000000|2020-08-06 05:50:00|2050.09|2049.29|2048.63|2047.83|2051.1|2049.57|2047.82|2047.02|1004
1596693300000|2020-08-06 05:55:00|2048.61|2047.81|2049.72|2048.92|2050.61|2049.98|2048.51|2047.71|1252
1596693600000|2020-08-06 06:00:00|2049.73|2048.93|2050.16|2049.36|2050.84|2050.04|2049.27|2048.47|1291
1596693900000|2020-08-06 06:05:00|2050.12|2049.32|2048.59|2047.79|2051.37|2050.57|2046.54|2045.74|1633
1596694200000|2020-08-06 06:10:00|2048.38|2047.58|2048.08|2047.28|2049.01|2048.21|2046.96|2046.16|1650
1596694500000|2020-08-06 06:15:00|2048.06|2047.26|2049.89|2049.09|2050.19|2049.39|2045.76|2045.15|1586
1596694800000|2020-08-06 06:20:00|2049.94|2049.14|2048.21|2047.41|2050.99|2050.19|2047.95|2047.15|1373
1596695100000|2020-08-06 06:25:00|2048.19|2047.39|2049.58|2049.08|2049.97|2049.31|2048.12|2047.39|1094
1596695400000|2020-08-06 06:30:00|2049.73|2048.93|2051.57|2050.77|2052.45|2051.65|2049.24|2048.44|1336
1596695700000|2020-08-06 06:35:00|2051.55|2050.75|2052.98|2052.48|2054.38|2053.73|2051.41|2050.61|1496
1596696000000|2020-08-06 06:40:00|2052.85|2052.35|2051.63|2050.83|2053.65|2052.94|2051.34|2050.54|1507
1596696300000|2020-08-06 06:45:00|2051.78|2050.98|2053.57|2052.77|2054.53|2053.85|2051.67|2050.87|1259
1596696600000|2020-08-06 06:50:00|2053.58|2052.78|2051.26|2050.46|2053.87|2053.07|2050.34|2049.54|1437
1596696900000|2020-08-06 06:55:00|2051.24|2050.44|2051.8|2051|2052.26|2051.46|2050.84|2050.12|1122
1596697200000|2020-08-06 07:00:00|2051.81|2051.01|2049.44|2048.64|2052.62|2051.84|2048.76|2048.08|1373
1596697500000|2020-08-06 07:05:00|2049.55|2048.75|2048.33|2047.53|2050.44|2049.64|2047.83|2047.12|1351
1596697800000|2020-08-06 07:10:00|2048.32|2047.52|2049.55|2049.05|2049.81|2049.15|2048.3|2047.52|1133
1596698100000|2020-08-06 07:15:00|2049.56|2049.06|2050.07|2049.57|2052.2|2051.63|2049.56|2049.06|1301
1596698400000|2020-08-06 07:20:00|2049.94|2049.44|2051.09|2050.59|2051.52|2050.92|2049.59|2049.09|1049
1596698700000|2020-08-06 07:25:00|2051.1|2050.6|2049.48|2048.68|2051.28|2050.6|2048.99|2048.19|1334
1596699000000|2020-08-06 07:30:00|2049.34|2048.54|2048.9|2048.1|2050.88|2050.3|2048.61|2047.96|1258
1596699300000|2020-08-06 07:35:00|2048.92|2048.12|2046.98|2046.18|2049.04|2048.48|2046.48|2045.75|1197
1596699600000|2020-08-06 07:40:00|2047.04|2046.24|2047.9|2047.1|2047.93|2047.39|2046.18|2045.45|1082
1596699900000|2020-08-06 07:45:00|2047.88|2047.08|2047.14|2046.64|2048.6|2048.06|2046.96|2046.46|1115
1596700200000|2020-08-06 07:50:00|2047.24|2046.74|2044.12|2043.32|2047.68|2047.08|2043.55|2043.05|1377
1596700500000|2020-08-06 07:55:00|2044.13|2043.33|2043.96|2043.16|2045.44|2044.64|2043.48|2042.84|1360
1596700800000|2020-08-06 08:00:00|2043.85|2043.05|2045.08|2044.28|2045.49|2044.74|2041.34|2040.54|1580
1596701100000|2020-08-06 08:05:00|2045.14|2044.34|2045.43|2044.63|2045.68|2044.88|2044.32|2043.52|1130
1596701400000|2020-08-06 08:10:00|2045.45|2044.65|2046.14|2045.34|2047.19|2046.39|2044.81|2044.01|1021
1596701700000|2020-08-06 08:15:00|2046.11|2045.31|2046.61|2045.81|2047.22|2046.42|2045.3|2044.5|1074
1596702000000|2020-08-06 08:20:00|2046.6|2045.8|2047.76|2046.96|2048.41|2047.65|2046.23|2045.43|1217
1596702300000|2020-08-06 08:25:00|2047.75|2046.95|2051.16|2050.36|2051.66|2051.12|2047.16|2046.51|1476
1596702600000|2020-08-06 08:30:00|2051.11|2050.31|2049.73|2049.23|2052.42|2051.62|2049.52|2048.92|1301
1596702900000|2020-08-06 08:35:00|2049.74|2049.24|2047.96|2047.16|2051.47|2050.72|2047.03|2046.23|1186
1596703200000|2020-08-06 08:40:00|2047.95|2047.15|2045.58|2045.08|2048.03|2047.37|2045.52|2044.87|1235
1596703500000|2020-08-06 08:45:00|2045.75|2044.95|2047.36|2046.86|2048.33|2047.73|2045.51|2044.91|960
1596703800000|2020-08-06 08:50:00|2047.39|2046.89|2048.37|2047.57|2048.86|2048.25|2046.58|2045.97|839
1596704100000|2020-08-06 08:55:00|2048.22|2047.72|2046.96|2046.46|2048.9|2048.36|2046.3|2045.8|893
1596704400000|2020-08-06 09:00:00|2046.95|2046.45|2047.8|2047|2048.89|2048.39|2046.81|2046.31|878
1596704700000|2020-08-06 09:05:00|2047.83|2047.03|2049.63|2049.13|2050.42|2049.78|2047.39|2046.79|1114
1596705000000|2020-08-06 09:10:00|2049.59|2049.09|2049.27|2048.77|2050.06|2049.52|2048.64|2048.14|807
1596705300000|2020-08-06 09:15:00|2049.26|2048.76|2051.27|2050.77|2051.54|2050.9|2048.16|2047.66|1026
1596705600000|2020-08-06 09:20:00|2051.31|2050.81|2051.25|2050.75|2051.77|2051.27|2049.53|2048.96|1157
1596705900000|2020-08-06 09:25:00|2051.27|2050.77|2051.1|2050.6|2051.57|2050.98|2050.35|2049.73|958
1596706200000|2020-08-06 09:30:00|2051.06|2050.56|2048.78|2048.28|2051.69|2051.19|2048.35|2047.68|1120
1596706500000|2020-08-06 09:35:00|2048.76|2048.26|2050.49|2049.99|2050.72|2050.11|2048.76|2048.11|818
1596706800000|2020-08-06 09:40:00|2050.52|2050.02|2050.33|2049.83|2050.65|2050.06|2050|2049.28|664
1596707100000|2020-08-06 09:45:00|2050.32|2049.82|2049.8|2049.3|2050.71|2050.12|2049.73|2049.2|653
1596707400000|2020-08-06 09:50:00|2049.78|2049.28|2049.17|2048.67|2050.2|2049.65|2048.99|2048.39|741
1596707700000|2020-08-06 09:55:00|2049.2|2048.7|2049.19|2048.69|2049.47|2048.89|2048.18|2047.68|661
1596708000000|2020-08-06 10:00:00|2049.32|2048.52|2049.01|2048.51|2049.34|2048.83|2046.83|2046.17|1044
1596708300000|2020-08-06 10:05:00|2048.95|2048.45|2049.78|2049.28|2050.39|2049.75|2047.89|2047.32|980
1596708600000|2020-08-06 10:10:00|2049.77|2049.27|2050.35|2049.85|2050.73|2050.23|2048.53|2048.03|919
1596708900000|2020-08-06 10:15:00|2050.28|2049.78|2049.62|2049.12|2050.85|2050.25|2049.13|2048.63|738
1596709200000|2020-08-06 10:20:00|2049.6|2049.1|2049.47|2048.97|2049.95|2049.45|2048.86|2048.36|691
1596709500000|2020-08-06 10:25:00|2049.35|2048.85|2049.19|2048.69|2049.97|2049.33|2048.72|2048.22|643
1596709800000|2020-08-06 10:30:00|2049.2|2048.7|2049.03|2048.53|2049.79|2049.29|2048.56|2048.06|670
1596710100000|2020-08-06 10:35:00|2049.04|2048.54|2047.82|2047.32|2049.45|2048.95|2047.15|2046.62|840
1596710400000|2020-08-06 10:40:00|2047.83|2047.33|2048.1|2047.6|2049.46|2048.87|2047.2|2046.66|999
1596710700000|2020-08-06 10:45:00|2048.15|2047.65|2048.88|2048.38|2049.43|2048.8|2047.77|2047.14|702
1596711000000|2020-08-06 10:50:00|2048.89|2048.39|2050.78|2050.28|2050.85|2050.35|2048.47|2047.67|876
1596711300000|2020-08-06 10:55:00|2050.77|2050.27|2050.91|2050.11|2051.11|2050.51|2049.91|2049.35|771
1596711600000|2020-08-06 11:00:00|2050.8|2050.3|2049.24|2048.74|2052.43|2051.81|2049.2|2048.58|1036
1596711900000|2020-08-06 11:05:00|2049.26|2048.76|2050.63|2050.13|2051.33|2050.83|2048.83|2048.13|1010
1596712200000|2020-08-06 11:10:00|2050.64|2050.14|2050.37|2049.87|2050.73|2050.15|2048.62|2048.12|1004
1596712500000|2020-08-06 11:15:00|2050.35|2049.85|2051.78|2051.28|2052.06|2051.48|2049.78|2049.28|1046
1596712800000|2020-08-06 11:20:00|2051.77|2051.27|2051.66|2051.16|2052.67|2052.17|2050.84|2050.34|1151
1596713100000|2020-08-06 11:25:00|2051.72|2051.22|2052.89|2052.09|2053.13|2052.39|2051.15|2050.63|1087
1596713400000|2020-08-06 11:30:00|2052.87|2052.07|2055.22|2054.72|2055.65|2055.05|2052.36|2051.68|1539
1596713700000|2020-08-06 11:35:00|2055.36|2054.86|2054.76|2054.26|2056|2055.5|2053.42|2052.8|1451
1596714000000|2020-08-06 11:40:00|2054.77|2054.27|2057.41|2056.61|2059.52|2058.72|2054.12|2053.62|1463
1596714300000|2020-08-06 11:45:00|2057.47|2056.67|2058.34|2057.54|2060.19|2059.39|2055.88|2055.24|1512
1596714600000|2020-08-06 11:50:00|2058.33|2057.53|2059.34|2058.84|2059.64|2059.05|2056.91|2056.32|1311
1596714900000|2020-08-06 11:55:00|2059.35|2058.85|2059.55|2059.05|2059.9|2059.31|2058.25|2057.72|1421
1596715200000|2020-08-06 12:00:00|2059.58|2059.08|2060.02|2059.52|2060.6|2059.99|2058.41|2057.83|1594
1596715500000|2020-08-06 12:05:00|2059.97|2059.47|2060.19|2059.69|2060.74|2060.1|2059.47|2058.88|1276
1596715800000|2020-08-06 12:10:00|2060.22|2059.72|2060.47|2059.97|2060.7|2060.13|2059.72|2059.01|1298
1596716100000|2020-08-06 12:15:00|2060.27|2059.77|2064.64|2063.84|2064.71|2064.09|2060.27|2059.77|1636
1596716400000|2020-08-06 12:20:00|2064.53|2064.03|2064.61|2064.11|2065.28|2064.71|2063.32|2062.73|1642
1596716700000|2020-08-06 12:25:00|2064.58|2064.08|2061.4|2060.6|2064.69|2064.19|2061.07|2057.73|1613
1596717000000|2020-08-06 12:30:00|2061.35|2060.55|2056|2055.5|2062.31|2061.51|2055.01|2054.38|2070
1596717300000|2020-08-06 12:35:00|2056.09|2055.29|2055.91|2055.11|2056.41|2055.82|2052.65|2052.02|1896
1596717600000|2020-08-06 12:40:00|2055.89|2055.09|2059.27|2058.47|2060.17|2059.37|2054.3|2053.8|1754
1596717900000|2020-08-06 12:45:00|2059.32|2058.52|2056.43|2055.63|2059.87|2059.22|2055.52|2054.72|1624
1596718200000|2020-08-06 12:50:00|2056.47|2055.67|2055.42|2054.92|2057.64|2057.03|2055|2054.38|1564
1596718500000|2020-08-06 12:55:00|2055.53|2055.03|2055.1|2054.6|2057.74|2057.03|2054.72|2054.1|1545
1596718800000|2020-08-06 13:00:00|2054.95|2054.45|2057.81|2057.01|2059.06|2058.56|2054.18|2053.68|1732
1596719100000|2020-08-06 13:05:00|2057.67|2057.17|2061.57|2060.77|2062.76|2062.12|2057.39|2056.74|1767
1596719400000|2020-08-06 13:10:00|2061.41|2060.91|2060.45|2059.95|2061.96|2061.41|2059.37|2058.79|1634
1596719700000|2020-08-06 13:15:00|2060.43|2059.93|2057.09|2056.29|2060.69|2060.1|2055.98|2055.3|1583
1596720000000|2020-08-06 13:20:00|2057.11|2056.31|2060.89|2060.39|2061.32|2060.76|2056.54|2056.04|1637
1596720300000|2020-08-06 13:25:00|2060.83|2060.33|2062.34|2061.84|2062.46|2061.95|2060.35|2059.74|1447
1596720600000|2020-08-06 13:30:00|2062.51|2061.71|2058.53|2058.03|2062.73|2062.21|2058.12|2057.49|1826
1596720900000|2020-08-06 13:35:00|2058.52|2058.02|2061.63|2061.13|2061.78|2061.22|2057.38|2056.88|1801
1596721200000|2020-08-06 13:40:00|2061.64|2061.14|2062.7|2062.2|2062.87|2062.23|2060.88|2060.18|1589
1596721500000|2020-08-06 13:45:00|2062.69|2062.19|2067.09|2066.59|2067.52|2066.89|2062.69|2062.19|1973
1596721800000|2020-08-06 13:50:00|2067.08|2066.58|2064.87|2064.37|2067.63|2067.09|2064.83|2064.33|1835
1596722100000|2020-08-06 13:55:00|2064.74|2064.24|2067.14|2066.64|2068.33|2067.82|2064.36|2063.86|1767
1596722400000|2020-08-06 14:00:00|2067.23|2066.43|2068.25|2067.45|2069.79|2069.21|2066.02|2065.45|1865
1596722700000|2020-08-06 14:05:00|2068.24|2067.44|2068.05|2067.25|2070.08|2069.58|2067.68|2067.07|1775
1596723000000|2020-08-06 14:10:00|2067.99|2067.19|2064.53|2064.03|2068.07|2067.39|2063.27|2062.77|1926
1596723300000|2020-08-06 14:15:00|2064.48|2063.98|2063.57|2062.77|2065.91|2065.29|2062.33|2061.75|1958
1596723600000|2020-08-06 14:20:00|2063.38|2062.88|2062.82|2062.32|2065.28|2064.69|2062.03|2061.46|1792
1596723900000|2020-08-06 14:25:00|2062.84|2062.34|2061.08|2060.28|2062.97|2062.47|2059.08|2058.47|1889
1596724200000|2020-08-06 14:30:00|2061.07|2060.27|2061.56|2061.06|2062.27|2061.61|2060.32|2059.79|1804
1596724500000|2020-08-06 14:35:00|2061.5|2061|2060.28|2059.78|2061.9|2061.4|2059.14|2058.52|1724
1596724800000|2020-08-06 14:40:00|2060.29|2059.79|2054.63|2054.13|2061.08|2060.51|2054.33|2053.75|1988
1596725100000|2020-08-06 14:45:00|2054.65|2054.15|2056.96|2056.46|2058.05|2057.31|2054.34|2053.7|1956
1596725400000|2020-08-06 14:50:00|2057|2056.5|2059.61|2059.11|2059.85|2059.29|2055.87|2055.27|1864
1596725700000|2020-08-06 14:55:00|2059.63|2059.13|2061.17|2060.67|2061.38|2060.8|2059.08|2058.58|1805
1596726000000|2020-08-06 15:00:00|2061.06|2060.56|2058.53|2058.03|2061.17|2060.67|2058.25|2057.61|1709
1596726300000|2020-08-06 15:05:00|2058.56|2058.06|2056.91|2056.41|2058.68|2058.18|2055.69|2055.16|1638
1596726600000|2020-08-06 15:10:00|2057.02|2056.52|2052.59|2052.09|2057.27|2056.77|2050.8|2050.3|1880
1596726900000|2020-08-06 15:15:00|2052.56|2052.06|2054.73|2054.23|2055.14|2054.56|2052.29|2051.7|1624
1596727200000|2020-08-06 15:20:00|2054.75|2054.25|2051.15|2050.65|2054.89|2054.39|2050.35|2049.74|1536
1596727500000|2020-08-06 15:25:00|2051.1|2050.6|2052.28|2051.78|2053.85|2053.35|2050.16|2049.66|1827
1596727800000|2020-08-06 15:30:00|2052.39|2051.89|2053.27|2052.77|2053.68|2053.1|2049.72|2049.15|1721
1596728100000|2020-08-06 15:35:00|2053.26|2052.76|2054.07|2053.57|2054.89|2054.39|2052.51|2051.92|1579
1596728400000|2020-08-06 15:40:00|2054.09|2053.59|2054.34|2053.84|2054.73|2054.19|2052.83|2052.33|1341
1596728700000|2020-08-06 15:45:00|2054.38|2053.88|2056.51|2056.01|2056.84|2056.34|2054.31|2053.81|1620
1596729000000|2020-08-06 15:50:00|2056.49|2055.99|2056.3|2055.8|2057.13|2056.63|2055.83|2055.27|1465
1596729300000|2020-08-06 15:55:00|2056.4|2055.9|2058.29|2057.79|2058.73|2058.12|2054.41|2053.91|1580
1596729600000|2020-08-06 16:00:00|2058.3|2057.8|2062.19|2061.39|2062.51|2061.88|2056.55|2056.03|1648
1596729900000|2020-08-06 16:05:00|2062.18|2061.38|2060.24|2059.44|2063.24|2062.44|2059.67|2059.1|1782
1596730200000|2020-08-06 16:10:00|2060.1|2059.6|2059.81|2059.31|2061.58|2060.92|2059.27|2058.76|1502
1596730500000|2020-08-06 16:15:00|2059.82|2059.32|2058.82|2058.32|2060.55|2059.97|2057.96|2057.46|1462
1596730800000|2020-08-06 16:20:00|2058.83|2058.33|2057.42|2056.62|2059.63|2059|2056.96|2056.33|1309
1596731100000|2020-08-06 16:25:00|2057.29|2056.79|2057.77|2057.27|2058.15|2057.65|2056.42|2055.83|1144
1596731400000|2020-08-06 16:30:00|2057.78|2057.28|2058.25|2057.75|2059.12|2058.47|2057.57|2057|1100
1596731700000|2020-08-06 16:35:00|2058.26|2057.76|2057.87|2057.37|2058.6|2058.02|2057.76|2057.25|902
1596732000000|2020-08-06 16:40:00|2057.86|2057.36|2059.37|2058.87|2059.78|2059.19|2056.28|2055.77|1209
1596732300000|2020-08-06 16:45:00|2059.36|2058.86|2059.07|2058.57|2060.34|2059.67|2058.13|2057.53|1307
1596732600000|2020-08-06 16:50:00|2059.06|2058.56|2060.79|2060.29|2060.91|2060.32|2058.89|2058.33|1254
1596732900000|2020-08-06 16:55:00|2060.78|2060.28|2060.81|2060.31|2060.93|2060.32|2059|2058.5|1161
1596733200000|2020-08-06 17:00:00|2061.06|2060.26|2060.07|2059.57|2061.62|2061.06|2059.39|2058.84|1141
1596733500000|2020-08-06 17:05:00|2060.21|2059.41|2060.82|2060.32|2060.97|2060.42|2059.74|2059.24|1073
1596733800000|2020-08-06 17:10:00|2060.81|2060.31|2059.57|2059.07|2061.57|2061.05|2058.42|2057.68|1219
1596734100000|2020-08-06 17:15:00|2059.75|2058.95|2059.31|2058.81|2060.54|2059.99|2058.83|2058.33|1049
1596734400000|2020-08-06 17:20:00|2059.24|2058.74|2057.61|2057.11|2059.44|2058.88|2057.19|2056.59|1178
1596734700000|2020-08-06 17:25:00|2057.6|2057.1|2056.68|2056.18|2058.37|2057.74|2056.54|2056.04|1323
1596735000000|2020-08-06 17:30:00|2056.66|2056.16|2057.19|2056.69|2057.8|2057.3|2056.65|2056.15|1095
1596735300000|2020-08-06 17:35:00|2057.17|2056.67|2057.89|2057.39|2058.4|2057.9|2056.81|2056.31|1095
1596735600000|2020-08-06 17:40:00|2057.91|2057.41|2058.16|2057.66|2058.35|2057.85|2057.53|2056.84|905
1596735900000|2020-08-06 17:45:00|2058.17|2057.67|2057.76|2057.26|2058.46|2057.96|2056.62|2056.12|1215
1596736200000|2020-08-06 17:50:00|2057.73|2057.23|2057.77|2057.27|2058.56|2057.97|2057.23|2056.52|977
1596736500000|2020-08-06 17:55:00|2057.75|2057.25|2057.02|2056.52|2057.81|2057.31|2055.66|2055.06|1289
1596736800000|2020-08-06 18:00:00|2057.04|2056.54|2057.88|2057.38|2058.62|2058|2056.74|2056.22|1091
1596737100000|2020-08-06 18:05:00|2057.87|2057.37|2056.47|2055.97|2058.23|2057.73|2056.35|2055.69|1080
1596737400000|2020-08-06 18:10:00|2056.46|2055.96|2054.74|2054.24|2057.56|2057|2054.58|2054.08|1260
1596737700000|2020-08-06 18:15:00|2054.92|2054.12|2056.13|2055.63|2056.26|2055.7|2053.86|2053.36|1355
1596738000000|2020-08-06 18:20:00|2056.04|2055.54|2056.72|2056.22|2057.29|2056.79|2054.66|2054.01|1373
1596738300000|2020-08-06 18:25:00|2056.69|2056.19|2057.21|2056.71|2057.34|2056.79|2055.99|2055.34|1299
1596738600000|2020-08-06 18:30:00|2057.2|2056.7|2058.93|2058.43|2059.97|2059.39|2057.14|2056.54|1472
1596738900000|2020-08-06 18:35:00|2058.92|2058.42|2059.53|2059.03|2059.96|2059.34|2058.46|2057.82|1133
1596739200000|2020-08-06 18:40:00|2059.68|2058.88|2060.36|2059.86|2061.05|2060.55|2059.41|2058.79|1093
1596739500000|2020-08-06 18:45:00|2060.38|2059.88|2060.54|2060.04|2061.03|2060.46|2059.52|2058.85|1140
1596739800000|2020-08-06 18:50:00|2060.51|2060.01|2059.89|2059.39|2061.27|2060.67|2059.79|2059.29|1392
1596740100000|2020-08-06 18:55:00|2059.92|2059.42|2060.88|2060.38|2061.08|2060.5|2059.16|2058.58|1225
1596740400000|2020-08-06 19:00:00|2060.85|2060.35|2062.22|2061.72|2062.81|2062.31|2059.88|2059.27|1624
1596740700000|2020-08-06 19:05:00|2062.31|2061.51|2061.64|2061.14|2062.71|2062.14|2061.04|2060.52|1335
1596741000000|2020-08-06 19:10:00|2061.6|2061.1|2062|2061.5|2062.43|2061.82|2060.12|2059.55|1324
1596741300000|2020-08-06 19:15:00|2062.01|2061.51|2060.54|2060.04|2063.7|2063.19|2059.8|2059.26|1610
1596741600000|2020-08-06 19:20:00|2060.55|2060.05|2061.38|2060.88|2062.6|2062|2060.01|2059.34|1277
1596741900000|2020-08-06 19:25:00|2061.36|2060.86|2061.56|2061.06|2061.89|2061.28|2060.35|2059.84|1255
1596742200000|2020-08-06 19:30:00|2061.57|2061.07|2061.81|2061.31|2062.81|2062.29|2060.35|2059.77|1320
1596742500000|2020-08-06 19:35:00|2061.78|2061.28|2061.93|2061.13|2062.41|2061.8|2060.93|2060.34|1304
1596742800000|2020-08-06 19:40:00|2061.91|2061.11|2061.7|2060.9|2062.54|2061.99|2061.11|2060.49|1297
1596743100000|2020-08-06 19:45:00|2061.44|2060.94|2062.05|2061.55|2062.16|2061.66|2060.79|2060.29|1348
1596743400000|2020-08-06 19:50:00|2062.11|2061.61|2063.3|2062.8|2063.44|2062.8|2061.53|2061.03|1486
1596743700000|2020-08-06 19:55:00|2062.92|2062.42|2063.5|2063|2064.16|2063.66|2062.39|2061.73|1551
1596744000000|2020-08-06 20:00:00|2063.56|2063.06|2064.19|2063.69|2064.78|2064.1|2062.82|2062.17|713
1596744300000|2020-08-06 20:05:00|2064.22|2063.72|2064.71|2064.21|2064.83|2064.24|2063.79|2063.14|427
1596744600000|2020-08-06 20:10:00|2064.68|2064.18|2063.93|2063.43|2065.08|2064.48|2063.38|2062.86|482
1596744900000|2020-08-06 20:15:00|2064.1|2063.6|2062.91|2062.41|2064.57|2063.92|2062.23|2061.73|522
1596745200000|2020-08-06 20:20:00|2062.92|2062.42|2063.38|2062.88|2063.7|2063.2|2062.68|2062.01|364
1596745500000|2020-08-06 20:25:00|2063.42|2062.92|2063.41|2062.61|2063.77|2063.2|2063.1|2062.49|338
1596745800000|2020-08-06 20:30:00|2063.54|2062.74|2064.68|2064.18|2065.2|2064.61|2063.41|2062.71|449
1596746100000|2020-08-06 20:35:00|2064.73|2064.23|2065.94|2065.14|2066.48|2065.83|2064.58|2059.15|658
1596746400000|2020-08-06 20:40:00|2065.96|2065.16|2066.79|2065.99|2067.04|2066.4|2065.56|2064.76|564
1596746700000|2020-08-06 20:45:00|2066.78|2065.98|2066.88|2066.08|2067.13|2066.5|2065.26|2064.46|803
1596747000000|2020-08-06 20:50:00|2066.91|2066.11|2063.89|2063.09|2067.02|2066.22|2063.64|2062.84|814
1596747300000|2020-08-06 20:55:00|2063.81|2063.01|2063.32|2062.52|2065.95|2063.75|2062.31|2061.3|578
1596751200000|2020-08-06 22:00:00|2065.83|2065.03|2067.49|2066.69|2068.04|2067.24|2065.34|2064.54|671
1596751500000|2020-08-06 22:05:00|2067.43|2066.63|2066.56|2065.76|2067.83|2067.03|2065.78|2064.98|624
1596751800000|2020-08-06 22:10:00|2066.41|2065.61|2066.18|2065.38|2066.67|2065.87|2066.07|2065.27|445
1596752100000|2020-08-06 22:15:00|2066.22|2065.42|2066.56|2065.76|2067.01|2066.21|2065.22|2064.42|972
1596752400000|2020-08-06 22:20:00|2066.72|2065.92|2071.59|2070.79|2075.71|2074.91|2066.54|2065.74|1458
1596752700000|2020-08-06 22:25:00|2071.58|2070.78|2070.61|2069.81|2072.51|2071.71|2069.61|2069.11|964
1596753000000|2020-08-06 22:30:00|2070.62|2069.82|2069.92|2069.12|2072.54|2071.74|2069.52|2068.72|929
1596753300000|2020-08-06 22:35:00|2069.87|2069.07|2070.52|2069.72|2070.91|2070.11|2069.01|2068.21|917
1596753600000|2020-08-06 22:40:00|2070.5|2069.7|2069.23|2068.43|2071.69|2070.89|2068.86|2068.06|969
1596753900000|2020-08-06 22:45:00|2069.18|2068.38|2071.21|2070.41|2071.58|2070.78|2068.77|2067.97|1040
1596754200000|2020-08-06 22:50:00|2071.19|2070.39|2072.16|2071.36|2072.59|2071.79|2070.76|2069.96|688
1596754500000|2020-08-06 22:55:00|2072.31|2071.51|2071.06|2070.26|2072.36|2071.56|2070.37|2069.57|555
1596754800000|2020-08-06 23:00:00|2070.91|2070.11|2071.78|2070.98|2072.23|2071.43|2069.52|2068.72|792
1596755100000|2020-08-06 23:05:00|2071.79|2070.99|2070.61|2069.81|2072.2|2071.4|2070.17|2069.37|459
1596755400000|2020-08-06 23:10:00|2070.6|2069.8|2070.21|2069.41|2071.09|2070.39|2070|2069.2|595
1596755700000|2020-08-06 23:15:00|2070.26|2069.46|2069.32|2068.52|2071.02|2070.22|2069.06|2068.26|881
1596756000000|2020-08-06 23:20:00|2069.31|2068.51|2071.22|2070.42|2071.3|2070.5|2069.03|2068.23|646
1596756300000|2020-08-06 23:25:00|2071.23|2070.43|2069.89|2069.09|2071.32|2070.62|2069.01|2068.21|880
1596756600000|2020-08-06 23:30:00|2069.87|2069.07|2070.56|2070.06|2071.12|2070.32|2069.59|2068.82|546
1596756900000|2020-08-06 23:35:00|2070.46|2069.96|2071.14|2070.34|2071.93|2071.13|2070.31|2069.62|729
1596757200000|2020-08-06 23:40:00|2071.07|2070.27|2069.46|2068.66|2071.2|2070.4|2069.1|2068.3|710
1596757500000|2020-08-06 23:45:00|2069.3|2068.5|2069.91|2069.41|2070.22|2069.61|2069.24|2068.44|745
1596757800000|2020-08-06 23:50:00|2070.06|2069.26|2070.6|2070.1|2071.13|2070.45|2069.82|2069.15|798
1596758100000|2020-08-06 23:55:00|2070.61|2070.11|2069.74|2069.24|2071.49|2070.77|2069.53|2069.03|742
1596758400000|2020-08-07 00:00:00|2069.87|2069.37|2070.12|2069.62|2070.32|2069.72|2069.14|2068.55|995
1596758700000|2020-08-07 00:05:00|2070.36|2069.86|2070.18|2069.38|2071.67|2071.04|2069.67|2069.14|928
1596759000000|2020-08-07 00:10:00|2070.13|2069.33|2067.9|2067.4|2070.49|2069.75|2065.99|2065.19|1226
1596759300000|2020-08-07 00:15:00|2067.91|2067.41|2069|2068.2|2069.01|2068.21|2067.6|2066.8|676
1596759600000|2020-08-07 00:20:00|2069.03|2068.23|2067.81|2067.01|2069.1|2068.3|2067.33|2066.59|710
1596759900000|2020-08-07 00:25:00|2067.78|2066.98|2066.7|2066.2|2068.63|2068.05|2066.45|2065.79|710
1596760200000|2020-08-07 00:30:00|2066.71|2066.21|2069.3|2068.5|2069.5|2068.91|2066.13|2065.52|821
1596760500000|2020-08-07 00:35:00|2069.27|2068.77|2069.28|2068.78|2069.72|2068.99|2068|2067.36|687
1596760800000|2020-08-07 00:40:00|2069.23|2068.73|2068.92|2068.42|2069.5|2068.92|2068.6|2067.8|518
1596761100000|2020-08-07 00:45:00|2069.1|2068.6|2070.51|2070.01|2071.1|2070.55|2068.35|2067.7|721
1596761400000|2020-08-07 00:50:00|2070.52|2070.02|2068.1|2067.3|2071.07|2070.45|2067.65|2066.85|1037
1596761700000|2020-08-07 00:55:00|2068.07|2067.27|2067.99|2067.19|2069.01|2068.21|2067.62|2066.82|886
1596762000000|2020-08-07 01:00:00|2067.96|2067.16|2066.51|2065.71|2068.05|2067.25|2063.16|2062.36|1757
1596762300000|2020-08-07 01:05:00|2066.22|2065.42|2066.8|2066|2066.85|2066.05|2064.31|2063.51|1305
1596762600000|2020-08-07 01:10:00|2066.82|2066.02|2070.24|2069.44|2073.3|2072.5|2066.75|2065.95|1675
1596762900000|2020-08-07 01:15:00|2070.21|2069.41|2069.75|2068.95|2072.43|2071.63|2067.51|2066.71|1483
1596763200000|2020-08-07 01:20:00|2069.82|2069.02|2070.85|2070.05|2071.12|2070.32|2069.58|2068.78|913
1596763500000|2020-08-07 01:25:00|2070.89|2070.09|2070.24|2069.44|2071.14|2070.34|2068.49|2067.69|1246
1596763800000|2020-08-07 01:30:00|2070.25|2069.45|2066.99|2066.19|2071.87|2071.07|2066.15|2065.35|1406
1596764100000|2020-08-07 01:35:00|2066.97|2066.17|2068.85|2068.05|2069.01|2068.21|2065.73|2065.22|1168
1596764400000|2020-08-07 01:40:00|2068.83|2068.03|2066.98|2066.18|2068.87|2068.07|2066.65|2065.97|1006
1596764700000|2020-08-07 01:45:00|2067|2066.2|2067.62|2066.82|2068.14|2067.34|2066.3|2065.5|1014
1596765000000|2020-08-07 01:50:00|2067.56|2066.76|2068.56|2067.76|2068.82|2068.1|2067.35|2066.55|813
1596765300000|2020-08-07 01:55:00|2068.55|2067.75|2068.71|2067.91|2069.53|2068.88|2067.98|2067.18|786
1596765600000|2020-08-07 02:00:00|2068.73|2067.93|2068.54|2067.74|2069.21|2068.41|2068.17|2067.54|689
1596765900000|2020-08-07 02:05:00|2068.53|2067.73|2068.68|2067.88|2069.23|2068.43|2068.05|2067.41|594
1596766200000|2020-08-07 02:10:00|2068.72|2067.92|2068.8|2068|2068.93|2068.13|2067.72|2067.02|801
1596766500000|2020-08-07 02:15:00|2068.87|2068.07|2068.03|2067.53|2069.18|2068.38|2068.01|2067.31|578
1596766800000|2020-08-07 02:20:00|2068.05|2067.55|2068.02|2067.22|2068.84|2068.04|2067.73|2067.11|529
1596767100000|2020-08-07 02:25:00|2067.97|2067.17|2065.96|2065.46|2068.43|2067.68|2065.64|2065.01|1211
1596767400000|2020-08-07 02:30:00|2065.94|2065.44|2065.8|2065|2066.38|2065.58|2064.34|2063.74|1474
1596767700000|2020-08-07 02:35:00|2065.84|2065.04|2066.95|2066.15|2068.4|2066.37|2065.49|2063.35|959
1596768000000|2020-08-07 02:40:00|2066.97|2066.17|2066.88|2066.08|2068.4|2066.53|2066.07|2064.05|657
1596768300000|2020-08-07 02:45:00|2066.84|2066.04|2065.91|2065.11|2066.86|2066.21|2065.24|2064.59|816
1596768600000|2020-08-07 02:50:00|2065.89|2065.09|2067.15|2066.35|2067.68|2067|2065.76|2064.96|934
1596768900000|2020-08-07 02:55:00|2067.17|2066.37|2068.18|2067.38|2068.45|2067.65|2067.11|2066.31|924
1596769200000|2020-08-07 03:00:00|2068.3|2067.5|2070|2069.2|2070.04|2069.24|2067.76|2067.07|1040
1596769500000|2020-08-07 03:05:00|2069.93|2069.13|2070.38|2069.58|2070.94|2070.14|2069.44|2068.64|1064
1596769800000|2020-08-07 03:10:00|2070.34|2069.54|2069.79|2068.99|2070.87|2070.17|2069.33|2068.73|1002
1596770100000|2020-08-07 03:15:00|2069.72|2068.92|2069.31|2068.51|2070.27|2069.47|2068.79|2068.17|903
1596770400000|2020-08-07 03:20:00|2069.11|2068.61|2067.49|2066.99|2069.4|2068.85|2066.54|2065.89|1107
1596770700000|2020-08-07 03:25:00|2067.41|2066.91|2065.98|2065.48|2067.77|2067.14|2065.59|2064.97|1050
1596771000000|2020-08-07 03:30:00|2065.84|2065.34|2064.45|2063.95|2066.67|2066.09|2063.87|2063.37|1133
1596771300000|2020-08-07 03:35:00|2064.67|2063.87|2062.02|2061.22|2064.76|2064.23|2061.43|2060.91|1347
1596771600000|2020-08-07 03:40:00|2061.99|2061.19|2061.7|2060.9|2063.15|2062.28|2060.88|2059.15|1276
1596771900000|2020-08-07 03:45:00|2061.68|2060.88|2063.87|2063.37|2065.4|2064.29|2061.33|2060.53|1167
1596772200000|2020-08-07 03:50:00|2063.86|2063.36|2062.04|2061.24|2064.57|2063.99|2060.39|2059.59|1123
1596772500000|2020-08-07 03:55:00|2062.03|2061.23|2057.14|2056.34|2062.3|2061.29|2053.87|2051.81|1873
1596772800000|2020-08-07 04:00:00|2057.19|2056.39|2054.33|2048.9|2062.55|2056.89|2051.47|2045.41|1927
1596773100000|2020-08-07 04:05:00|2054.36|2048.96|2052.81|2052.01|2055.89|2053.48|2050.97|2048.11|1752
1596773400000|2020-08-07 04:10:00|2053.1|2052.3|2053.76|2052.96|2056.09|2054.79|2051.87|2051.07|1708
1596773700000|2020-08-07 04:15:00|2053.72|2052.92|2056.11|2055.31|2057.2|2056.4|2052.34|2051.54|1419
1596774000000|2020-08-07 04:20:00|2056.1|2055.3|2056.01|2055.21|2057.89|2055.79|2054.74|2052.99|1087
1596774300000|2020-08-07 04:25:00|2055.9|2055.1|2056.21|2055.41|2057.08|2055.64|2053.56|2051.84|1019
1596774600000|2020-08-07 04:30:00|2056.05|2055.25|2057.57|2056.77|2058.18|2057.38|2055.8|2055|1243
1596774900000|2020-08-07 04:35:00|2058.38|2057.58|2060.52|2059.72|2061.7|2060.9|2057.76|2056.96|1238
1596775200000|2020-08-07 04:40:00|2060.48|2059.68|2062.84|2062.04|2062.9|2062.1|2060.12|2059.32|1111
1596775500000|2020-08-07 04:45:00|2062.83|2062.03|2060.6|2059.8|2063.25|2062.45|2060.34|2059.54|1086
1596775800000|2020-08-07 04:50:00|2060.58|2059.78|2059.75|2058.95|2060.79|2059.99|2059.16|2058.36|913
1596776100000|2020-08-07 04:55:00|2059.73|2058.93|2060.45|2059.65|2061.34|2060.54|2059.68|2058.88|823
1596776400000|2020-08-07 05:00:00|2060.46|2059.66|2058.6|2057.8|2060.48|2059.68|2058.54|2057.74|1017
1596776700000|2020-08-07 05:05:00|2058.56|2057.76|2055.94|2055.14|2058.78|2057.98|2055.78|2054.98|976
1596777000000|2020-08-07 05:10:00|2055.97|2055.17|2057.85|2057.05|2058.66|2057.86|2054.58|2053.78|1252
1596777300000|2020-08-07 05:15:00|2057.87|2057.07|2057.93|2057.13|2059.13|2058.33|2057.52|2056.72|754
1596777600000|2020-08-07 05:20:00|2057.91|2057.11|2058.03|2057.23|2058.94|2058.14|2057.74|2056.94|561
1596777900000|2020-08-07 05:25:00|2058.14|2057.34|2059.91|2059.11|2060.28|2059.48|2056.55|2055.75|875
1596778200000|2020-08-07 05:30:00|2060|2059.2|2059.49|2058.69|2060.89|2060.09|2057.05|2056.25|1276
1596778500000|2020-08-07 05:35:00|2059.24|2058.44|2058.35|2057.55|2059.98|2059.18|2057.53|2056.73|1097
1596778800000|2020-08-07 05:40:00|2058.54|2057.74|2060.68|2059.88|2061.65|2060.85|2057.64|2056.84|1366
1596779100000|2020-08-07 05:45:00|2060.59|2059.79|2061.17|2060.37|2062.2|2060.78|2059.49|2058.2|1031
1596779400000|2020-08-07 05:50:00|2061.15|2060.35|2061.29|2060.49|2062.83|2062.24|2060.74|2060.11|973
1596779700000|2020-08-07 05:55:00|2061.24|2060.44|2061.84|2061.04|2062.4|2061.6|2061.19|2060.41|692
1596780000000|2020-08-07 06:00:00|2061.86|2061.06|2063.81|2063.01|2064.4|2063.6|2061.61|2060.81|1576
1596780300000|2020-08-07 06:05:00|2063.82|2063.02|2064.35|2063.55|2065.24|2064.44|2062.98|2062.39|1667
1596780600000|2020-08-07 06:10:00|2064.33|2063.53|2062.98|2062.18|2065.07|2064.27|2062.47|2061.67|1371
1596780900000|2020-08-07 06:15:00|2062.93|2062.13|2063.76|2062.96|2064.69|2063.89|2062.75|2061.95|1179
1596781200000|2020-08-07 06:20:00|2063.74|2062.94|2060.85|2060.05|2064.28|2063.48|2060.57|2059.77|1422
1596781500000|2020-08-07 06:25:00|2060.75|2059.95|2063.34|2062.54|2063.92|2063.12|2060.53|2059.73|1615
1596781800000|2020-08-07 06:30:00|2063.35|2062.55|2063.8|2063.3|2064.4|2063.69|2063.03|2062.23|1270
1596782100000|2020-08-07 06:35:00|2063.82|2063.32|2061.27|2060.47|2064.08|2063.38|2059.82|2059.02|1607
1596782400000|2020-08-07 06:40:00|2061.26|2060.46|2060.2|2059.4|2062.39|2061.59|2059.77|2058.97|1463
1596782700000|2020-08-07 06:45:00|2060.25|2059.45|2058.43|2057.63|2060.93|2060.13|2058.37|2057.57|1521
1596783000000|2020-08-07 06:50:00|2058.44|2057.64|2059.87|2059.37|2060.41|2059.91|2057.96|2057.38|1468
1596783300000|2020-08-07 06:55:00|2060.02|2059.22|2057.87|2057.07|2060.09|2059.48|2055.37|2054.87|1741
1596783600000|2020-08-07 07:00:00|2057.8|2057|2059.71|2059.21|2060.33|2059.8|2057.26|2056.76|1615
1596783900000|2020-08-07 07:05:00|2059.74|2059.24|2060.83|2060.33|2062.36|2061.73|2059.48|2058.98|1576
1596784200000|2020-08-07 07:10:00|2060.8|2060.3|2060.03|2059.53|2061.25|2060.54|2059.73|2059.19|1331
1596784500000|2020-08-07 07:15:00|2060.01|2059.51|2057.29|2056.79|2060.76|2060.19|2057.29|2056.72|1463
1596784800000|2020-08-07 07:20:00|2057.26|2056.76|2058.43|2057.93|2059.87|2059.35|2057.26|2056.71|1355
1596785100000|2020-08-07 07:25:00|2058.44|2057.94|2058.38|2057.88|2059.59|2059.07|2058.07|2057.57|1394
1596785400000|2020-08-07 07:30:00|2058.44|2057.94|2061.8|2061.3|2062.08|2061.58|2058.4|2057.9|1355
1596785700000|2020-08-07 07:35:00|2061.81|2061.31|2060.26|2059.76|2061.89|2061.31|2059.71|2059.14|1334
1596786000000|2020-08-07 07:40:00|2060.3|2059.8|2061.97|2061.47|2062.55|2061.75|2060.17|2059.56|1242
1596786300000|2020-08-07 07:45:00|2061.98|2061.48|2062.98|2062.48|2063.29|2062.63|2061.76|2061.09|1223
1596786600000|2020-08-07 07:50:00|2062.97|2062.47|2063.45|2062.95|2064.61|2063.81|2062.79|2062.23|1265
1596786900000|2020-08-07 07:55:00|2063.42|2062.92|2064.97|2064.47|2065.05|2064.55|2063.13|2062.63|1308
1596787200000|2020-08-07 08:00:00|2064.92|2064.42|2061.95|2061.45|2064.97|2064.47|2060.55|2060.05|1862
1596787500000|2020-08-07 08:05:00|2061.96|2061.46|2062.5|2062|2062.91|2062.39|2061.71|2061.05|1477
1596787800000|2020-08-07 08:10:00|2062.49|2061.99|2062.38|2061.88|2062.8|2062.17|2061.56|2061.06|994
1596788100000|2020-08-07 08:15:00|2062.36|2061.86|2061.64|2061.14|2062.62|2062.1|2061.63|2061|983
1596788400000|2020-08-07 08:20:00|2061.65|2061.15|2062.27|2061.77|2062.49|2061.84|2061.17|2060.59|964
1596788700000|2020-08-07 08:25:00|2062.28|2061.78|2060.58|2060.08|2062.34|2061.84|2060.46|2059.9|852
1596789000000|2020-08-07 08:30:00|2060.66|2060.16|2059.1|2058.6|2061.23|2060.64|2058.85|2058.24|1234
1596789300000|2020-08-07 08:35:00|2059.14|2058.64|2060.54|2060.04|2060.73|2060.13|2059.08|2058.37|1124
1596789600000|2020-08-07 08:40:00|2060.56|2060.06|2062.34|2061.84|2062.54|2061.95|2060.51|2059.87|1176
1596789900000|2020-08-07 08:45:00|2062.37|2061.87|2061.38|2060.88|2063.42|2062.79|2061|2060.35|1236
1596790200000|2020-08-07 08:50:00|2061.45|2060.95|2060.75|2060.25|2061.92|2061.26|2060.56|2059.95|1081
1596790500000|2020-08-07 08:55:00|2060.78|2060.28|2061.05|2060.55|2061.33|2060.68|2060.5|2059.89|1181
1596790800000|2020-08-07 09:00:00|2061.04|2060.54|2060.36|2059.86|2062.43|2061.93|2059.99|2059.38|972
1596791100000|2020-08-07 09:05:00|2060.37|2059.87|2060.25|2059.45|2060.99|2060.4|2059.42|2058.79|1066
1596791400000|2020-08-07 09:10:00|2060.09|2059.59|2061.56|2060.76|2061.72|2061.06|2060.07|2059.41|995
1596791700000|2020-08-07 09:15:00|2061.41|2060.91|2061.37|2060.87|2061.6|2061.03|2059.75|2058.95|996
1596792000000|2020-08-07 09:20:00|2061.35|2060.85|2059.29|2058.79|2061.65|2061.02|2059.11|2058.5|1102
1596792300000|2020-08-07 09:25:00|2059.33|2058.83|2059.84|2059.34|2060.45|2059.92|2058.71|2058.16|1189
1596792600000|2020-08-07 09:30:00|2059.99|2059.19|2060.63|2060.13|2061.83|2061.33|2059.7|2059.16|1124
1596792900000|2020-08-07 09:35:00|2060.64|2060.14|2059.72|2059.22|2060.78|2060.25|2059.24|2058.65|899
1596793200000|2020-08-07 09:40:00|2059.73|2059.23|2059.22|2058.72|2059.96|2059.43|2058.49|2057.99|1134
1596793500000|2020-08-07 09:45:00|2059.23|2058.73|2059.42|2058.92|2060.15|2059.35|2057.94|2057.44|847
1596793800000|2020-08-07 09:50:00|2059.4|2058.9|2058.25|2057.75|2059.69|2059.02|2057.68|2057.13|813
1596794100000|2020-08-07 09:55:00|2058.26|2057.76|2058.78|2058.28|2058.86|2058.36|2057.41|2056.91|784
1596794400000|2020-08-07 10:00:00|2058.79|2058.29|2058.92|2058.42|2060.4|2059.9|2058.42|2057.83|1065
1596794700000|2020-08-07 10:05:00|2058.88|2058.38|2058.66|2058.16|2059.49|2058.99|2058.14|2057.5|898
1596795000000|2020-08-07 10:10:00|2058.67|2058.17|2058.15|2057.65|2058.83|2058.22|2057.46|2056.96|861
1596795300000|2020-08-07 10:15:00|2058.02|2057.52|2058.51|2058.01|2058.93|2058.43|2057.53|2056.98|893
1596795600000|2020-08-07 10:20:00|2058.59|2057.79|2058.85|2058.35|2059.67|2059.06|2058.34|2057.79|718
1596795900000|2020-08-07 10:25:00|2058.88|2058.38|2057.09|2056.59|2059.87|2059.24|2056.89|2056.39|981
1596796200000|2020-08-07 10:30:00|2057.08|2056.58|2057.14|2056.64|2057.54|2056.89|2056.96|2056.46|667
1596796500000|2020-08-07 10:35:00|2057.11|2056.61|2057.48|2056.98|2058.26|2057.72|2057.09|2056.59|904
1596796800000|2020-08-07 10:40:00|2057.47|2056.97|2056.29|2055.79|2057.71|2057.21|2056.28|2055.78|774
1596797100000|2020-08-07 10:45:00|2056.27|2055.77|2057.03|2056.53|2057.65|2057.15|2056.09|2055.59|822
1596797400000|2020-08-07 10:50:00|2057.06|2056.56|2059|2058.5|2059.31|2058.75|2056.88|2056.38|711
1596797700000|2020-08-07 10:55:00|2059.03|2058.53|2059.33|2058.83|2059.86|2059.25|2058.77|2058.25|960
1596798000000|2020-08-07 11:00:00|2059.38|2058.88|2059.21|2058.71|2059.84|2059.2|2058.57|2057.92|1083
1596798300000|2020-08-07 11:05:00|2059.25|2058.75|2059.24|2058.74|2059.6|2058.94|2057.93|2057.43|978
1596798600000|2020-08-07 11:10:00|2059.25|2058.75|2057.21|2056.71|2059.58|2059.03|2057.19|2056.69|928
1596798900000|2020-08-07 11:15:00|2057.22|2056.72|2057.06|2056.56|2057.79|2057.22|2056.63|2056.09|1041
1596799200000|2020-08-07 11:20:00|2057.11|2056.61|2055.28|2054.78|2057.56|2056.95|2055.17|2054.58|1204
1596799500000|2020-08-07 11:25:00|2055.24|2054.74|2054.36|2053.86|2056.1|2055.3|2054.33|2053.76|1222
1596799800000|2020-08-07 11:30:00|2054.35|2053.85|2053.88|2053.38|2055.04|2054.41|2053.4|2052.73|1217
1596800100000|2020-08-07 11:35:00|2053.86|2053.36|2053.59|2053.09|2055.12|2054.51|2053.09|2052.59|1102
1596800400000|2020-08-07 11:40:00|2053.7|2053.2|2052.14|2051.64|2054.12|2053.48|2051.63|2051.13|1330
1596800700000|2020-08-07 11:45:00|2052.15|2051.65|2053.91|2053.41|2054.77|2054.24|2051.69|2051.19|1288
1596801000000|2020-08-07 11:50:00|2053.93|2053.43|2053.99|2053.49|2054.18|2053.58|2052.02|2051.5|1201
1596801300000|2020-08-07 11:55:00|2054|2053.5|2052.85|2052.35|2054.15|2053.57|2051.71|2051.21|1268
1596801600000|2020-08-07 12:00:00|2052.8|2052.3|2055.01|2054.51|2056.85|2056.17|2051.32|2050.82|1860
1596801900000|2020-08-07 12:05:00|2055.05|2054.55|2054.71|2054.21|2055.21|2054.71|2053.46|2052.93|1350
1596802200000|2020-08-07 12:10:00|2054.67|2054.17|2055.04|2054.54|2056.06|2055.55|2053.66|2053.09|1360
1596802500000|2020-08-07 12:15:00|2055.1|2054.6|2053.36|2052.86|2055.74|2055.2|2052.48|2051.87|1488
1596802800000|2020-08-07 12:20:00|2053.34|2052.84|2052.04|2051.24|2053.7|2053.16|2051.12|2050.47|1488
1596803100000|2020-08-07 12:25:00|2051.8|2051.3|2050.01|2049.21|2052.25|2051.6|2048.93|2046.67|1841
1596803400000|2020-08-07 12:30:00|2049.99|2049.19|2053.99|2053.19|2057.27|2056.47|2042.32|2041.52|2236
1596803700000|2020-08-07 12:35:00|2054.04|2053.24|2057.85|2057.05|2057.85|2057.05|2051.29|2050.49|2046
1596804000000|2020-08-07 12:40:00|2057.86|2057.06|2059.28|2058.78|2061.87|2061.17|2056.38|2055.58|2156
1596804300000|2020-08-07 12:45:00|2059.14|2058.64|2062.1|2061.3|2062.62|2062.04|2059.07|2058.28|1769
1596804600000|2020-08-07 12:50:00|2062.05|2061.25|2062.2|2061.4|2064.29|2063.52|2061.94|2061.19|1951
1596804900000|2020-08-07 12:55:00|2062.16|2061.36|2060.94|2060.44|2062.77|2062.17|2059.7|2059.16|1778
1596805200000|2020-08-07 13:00:00|2060.95|2060.45|2061.14|2060.64|2062.56|2062.06|2059.04|2058.47|1994
1596805500000|2020-08-07 13:05:00|2061.16|2060.66|2058.7|2058.2|2061.16|2060.66|2057.79|2057.12|1849
1596805800000|2020-08-07 13:10:00|2058.77|2058.27|2053.38|2052.88|2059.17|2058.67|2050.48|2049.76|2019
1596806100000|2020-08-07 13:15:00|2053.37|2052.87|2051.66|2051.16|2055.02|2054.36|2051.63|2051.13|1870
1596806400000|2020-08-07 13:20:00|2051.65|2051.15|2055.67|2055.17|2058.54|2058.03|2051.48|2050.98|1910
1596806700000|2020-08-07 13:25:00|2055.6|2055.1|2051.45|2050.95|2056.4|2055.88|2051.45|2050.95|1832
1596807000000|2020-08-07 13:30:00|2051.41|2050.91|2053.14|2052.34|2054.16|2053.66|2050.44|2049.75|2062
1596807300000|2020-08-07 13:35:00|2053.11|2052.31|2049.93|2049.43|2054.63|2054.04|2049.34|2048.62|1986
1596807600000|2020-08-07 13:40:00|2049.9|2049.4|2046.88|2046.08|2051.16|2050.65|2046.72|2046.08|2036
1596807900000|2020-08-07 13:45:00|2046.89|2046.09|2048.29|2047.79|2049.41|2048.91|2043.8|2043.17|2111
1596808200000|2020-08-07 13:50:00|2048.26|2047.76|2047.9|2047.4|2050.27|2049.69|2046.29|2045.79|1923
1596808500000|2020-08-07 13:55:00|2047.89|2047.39|2046.76|2045.96|2049.37|2048.8|2045.17|2044.37|1863
1596808800000|2020-08-07 14:00:00|2046.57|2046.07|2034.57|2034.07|2046.81|2046.31|2033.88|2033.38|2221
1596809100000|2020-08-07 14:05:00|2034.8|2034|2034.1|2033.6|2037.49|2036.86|2023.46|2022.66|2259
1596809400000|2020-08-07 14:10:00|2033.88|2033.38|2035.71|2034.91|2039.21|2038.7|2033.33|2032.61|2123
1596809700000|2020-08-07 14:15:00|2035.52|2035.02|2031.25|2030.75|2035.73|2035.09|2029.57|2028.91|2057
1596810000000|2020-08-07 14:20:00|2031.2|2030.7|2026.21|2025.71|2032.33|2031.69|2025.42|2024.92|2070
1596810300000|2020-08-07 14:25:00|2026.15|2025.65|2028.6|2028.1|2031.98|2031.48|2025.67|2024.95|2009
1596810600000|2020-08-07 14:30:00|2028.86|2028.06|2034.96|2034.46|2035.75|2035.05|2028.52|2028.02|2047
1596810900000|2020-08-07 14:35:00|2034.97|2034.47|2031.6|2031.1|2035.27|2034.67|2031.24|2030.74|1845
1596811200000|2020-08-07 14:40:00|2031.58|2031.08|2032.22|2031.72|2034.27|2033.71|2030.14|2029.48|1905
1596811500000|2020-08-07 14:45:00|2032.23|2031.73|2036.56|2035.76|2036.66|2036|2031.61|2031.01|1951
1596811800000|2020-08-07 14:50:00|2036.55|2035.75|2037.81|2037.01|2039.4|2038.74|2035.42|2034.92|1959
1596812100000|2020-08-07 14:55:00|2037.84|2037.04|2039.39|2038.89|2039.71|2039.03|2037.1|2036.59|1857
1596812400000|2020-08-07 15:00:00|2039.37|2038.87|2037.81|2037.31|2039.37|2038.87|2034.58|2034.05|1871
1596812700000|2020-08-07 15:05:00|2037.76|2037.26|2040.6|2040.1|2041.32|2040.68|2036.87|2036.37|1776
1596813000000|2020-08-07 15:10:00|2040.71|2039.91|2039.27|2038.77|2040.93|2040.43|2038.73|2038.15|1921
1596813300000|2020-08-07 15:15:00|2039.29|2038.79|2038.21|2037.71|2040.18|2039.66|2037.55|2036.88|1763
1596813600000|2020-08-07 15:20:00|2038.23|2037.73|2036.39|2035.59|2039.28|2038.7|2035.48|2034.87|1708
1596813900000|2020-08-07 15:25:00|2036.38|2035.58|2037.36|2036.86|2038.99|2038.36|2035.93|2035.29|1570
1596814200000|2020-08-07 15:30:00|2037.37|2036.87|2032.64|2032.14|2037.86|2037.36|2031.94|2031.44|1728
1596814500000|2020-08-07 15:35:00|2032.56|2032.06|2031.55|2031.05|2033.42|2032.78|2028.91|2028.4|1955
1596814800000|2020-08-07 15:40:00|2031.49|2030.99|2033.55|2033.05|2034.83|2034.3|2030.98|2030.41|1860
1596815100000|2020-08-07 15:45:00|2033.51|2033.01|2029.37|2028.87|2034.58|2034.04|2029.13|2028.58|1847
1596815400000|2020-08-07 15:50:00|2029.39|2028.89|2029.23|2028.73|2030.22|2029.68|2026.83|2026.26|1847
1596815700000|2020-08-07 15:55:00|2029.36|2028.56|2028.46|2027.96|2029.41|2028.84|2024.7|2024.2|1840
1596816000000|2020-08-07 16:00:00|2028.49|2027.99|2030.53|2029.73|2031.13|2030.53|2028.43|2027.93|1797
1596816300000|2020-08-07 16:05:00|2030.37|2029.87|2029.82|2029.02|2030.78|2030.18|2028.15|2027.4|1755
1596816600000|2020-08-07 16:10:00|2029.85|2029.05|2029.59|2029.09|2032.67|2032.17|2029.46|2028.93|1523
1596816900000|2020-08-07 16:15:00|2029.6|2029.1|2029.66|2029.16|2030.14|2029.5|2028.17|2027.67|1500
1596817200000|2020-08-07 16:20:00|2029.54|2029.04|2027.8|2027|2030.25|2029.75|2027.3|2026.53|1648
1596817500000|2020-08-07 16:25:00|2027.72|2026.92|2029.11|2028.61|2029.66|2029.02|2027.59|2026.89|1617
1596817800000|2020-08-07 16:30:00|2029.1|2028.6|2029.28|2028.78|2029.35|2028.78|2027.89|2027.39|1492
1596818100000|2020-08-07 16:35:00|2029.26|2028.76|2029.97|2029.47|2031.31|2030.64|2029.14|2028.6|1616
1596818400000|2020-08-07 16:40:00|2029.95|2029.45|2025.83|2025.33|2030.76|2030.13|2025.83|2025.26|1481
1596818700000|2020-08-07 16:45:00|2025.84|2025.34|2025.87|2025.37|2028.39|2027.81|2025.8|2025.18|1541
1596819000000|2020-08-07 16:50:00|2026.03|2025.23|2027.54|2027.04|2028.09|2027.59|2025.35|2024.85|1557
1596819300000|2020-08-07 16:55:00|2027.55|2027.05|2025.33|2024.83|2027.85|2027.24|2022.96|2022.46|1786
1596819600000|2020-08-07 17:00:00|2025.35|2024.85|2026.37|2025.87|2027.42|2026.89|2025.3|2024.64|1757
1596819900000|2020-08-07 17:05:00|2026.42|2025.92|2023.19|2022.69|2026.5|2025.92|2022.72|2022.17|1753
1596820200000|2020-08-07 17:10:00|2023.22|2022.72|2023.87|2023.37|2024.55|2024.03|2021.46|2020.85|1718
1596820500000|2020-08-07 17:15:00|2023.94|2023.44|2022.06|2021.56|2024.72|2024.05|2021.66|2020.91|1594
1596820800000|2020-08-07 17:20:00|2022.05|2021.55|2017.59|2017.09|2022.93|2022.43|2015.64|2015.14|2014
1596821100000|2020-08-07 17:25:00|2017.6|2017.1|2018.69|2017.89|2020.6|2019.98|2016.97|2016.47|1923
1596821400000|2020-08-07 17:30:00|2018.68|2017.88|2019.38|2018.88|2021.86|2021.36|2018.48|2017.88|1909
1596821700000|2020-08-07 17:35:00|2019.45|2018.95|2019.02|2018.52|2020.52|2019.9|2018.16|2017.6|1607
1596822000000|2020-08-07 17:40:00|2018.67|2018.17|2016.98|2016.48|2018.78|2018.25|2015.86|2015.27|1698
1596822300000|2020-08-07 17:45:00|2016.99|2016.49|2019.18|2018.68|2019.63|2019.03|2016.18|2015.61|1616
1596822600000|2020-08-07 17:50:00|2019.21|2018.71|2020.86|2020.36|2021.27|2020.72|2018.01|2017.51|1643
1596822900000|2020-08-07 17:55:00|2020.88|2020.38|2022.71|2022.21|2022.91|2022.39|2020.62|2019.84|1949
1596823200000|2020-08-07 18:00:00|2022.69|2022.19|2026.46|2025.96|2026.77|2026.27|2022.4|2021.69|1788
1596823500000|2020-08-07 18:05:00|2026.45|2025.95|2027.93|2027.43|2028.35|2027.71|2025.2|2024.54|1636
1596823800000|2020-08-07 18:10:00|2027.91|2027.41|2026.76|2026.26|2029.41|2028.88|2026.62|2026.12|1692
1596824100000|2020-08-07 18:15:00|2026.79|2026.29|2025.14|2024.64|2027.28|2026.74|2025.09|2024.53|1638
1596824400000|2020-08-07 18:20:00|2025.07|2024.57|2027.99|2027.19|2028.06|2027.44|2025.07|2024.57|1611
1596824700000|2020-08-07 18:25:00|2027.9|2027.1|2029.76|2028.96|2031.33|2030.68|2027.05|2026.53|1659
1596825000000|2020-08-07 18:30:00|2029.61|2028.81|2032.81|2032.01|2034.06|2033.26|2029.11|2028.52|1711
1596825300000|2020-08-07 18:35:00|2032.79|2031.99|2033.85|2033.35|2034.48|2033.94|2031.48|2030.98|1473
1596825600000|2020-08-07 18:40:00|2033.84|2033.34|2035.18|2034.68|2035.98|2035.48|2033.18|2032.68|1452
1596825900000|2020-08-07 18:45:00|2035.24|2034.74|2034.27|2033.77|2037.58|2036.94|2033.87|2033.24|1499
1596826200000|2020-08-07 18:50:00|2034.29|2033.79|2033.63|2032.83|2035.04|2034.43|2032.77|2032.23|1174
1596826500000|2020-08-07 18:55:00|2033.47|2032.97|2032.52|2032.02|2034.22|2033.58|2032.37|2031.76|1124
1596826800000|2020-08-07 19:00:00|2032.54|2032.04|2034.1|2033.6|2035.29|2034.75|2032.41|2031.74|1186
1596827100000|2020-08-07 19:05:00|2034.08|2033.58|2033.42|2032.92|2034.34|2033.84|2032.82|2032.19|1050
1596827400000|2020-08-07 19:10:00|2033.43|2032.93|2033.09|2032.59|2034.15|2033.57|2032.84|2032.23|1082
1596827700000|2020-08-07 19:15:00|2033.1|2032.6|2033.56|2033.06|2034.24|2033.74|2032.51|2031.86|912
1596828000000|2020-08-07 19:20:00|2033.57|2033.07|2035.06|2034.56|2035.55|2035.05|2033.25|2032.7|1071
1596828300000|2020-08-07 19:25:00|2035.07|2034.57|2036.09|2035.29|2037.45|2036.91|2035.07|2034.47|1418
1596828600000|2020-08-07 19:30:00|2036.16|2035.36|2034.06|2033.56|2036.38|2035.77|2033.89|2033.19|1314
1596828900000|2020-08-07 19:35:00|2034.03|2033.53|2035.08|2034.58|2035.96|2035.33|2033.82|2033.23|1117
1596829200000|2020-08-07 19:40:00|2035.11|2034.61|2034.53|2034.03|2035.43|2034.79|2032.84|2032.25|1214
1596829500000|2020-08-07 19:45:00|2034.58|2034.08|2034.4|2033.9|2035.57|2035.01|2034.28|2033.78|1112
1596829800000|2020-08-07 19:50:00|2034.37|2033.87|2034.09|2033.59|2034.97|2034.4|2033.89|2033.26|1258
1596830100000|2020-08-07 19:55:00|2034.2|2033.7|2031.4|2030.6|2034.33|2033.83|2030.7|2030.14|1590
1596830400000|2020-08-07 20:00:00|2031.36|2030.56|2031.57|2030.77|2032.37|2031.81|2030.89|2030.28|842
1596830700000|2020-08-07 20:05:00|2031.6|2030.8|2030.98|2030.18|2032.62|2031.82|2030.43|2029.67|705
1596831000000|2020-08-07 20:10:00|2030.93|2030.13|2030.54|2030.04|2031.59|2030.96|2030.32|2029.53|573
1596831300000|2020-08-07 20:15:00|2030.84|2029.9|2031.19|2030.39|2032.43|2031.63|2030.57|2029.77|578
1596831600000|2020-08-07 20:20:00|2031.34|2030.54|2030.8|2030|2033.01|2032.51|2030.64|2029.84|495
1596831900000|2020-08-07 20:25:00|2030.77|2029.97|2031.34|2030.84|2031.83|2031.03|2030.6|2029.8|340
1596832200000|2020-08-07 20:30:00|2031.31|2030.81|2031.27|2030.77|2032.42|2031.62|2030.92|2030.25|398
1596832500000|2020-08-07 20:35:00|2031.33|2030.83|2031.41|2030.61|2032.16|2031.36|2030.87|2030.07|356
1596832800000|2020-08-07 20:40:00|2031.43|2030.63|2032.22|2031.42|2033.47|2032.67|2031.33|2030.53|550
1596833100000|2020-08-07 20:45:00|2032.28|2031.48|2032.87|2032.07|2033.73|2033.23|2032.19|2031.42|600
1596833400000|2020-08-07 20:50:00|2032.96|2032.16|2033.5|2033|2035.24|2034.74|2032.16|2031.57|589
1596833700000|2020-08-07 20:55:00|2033.84|2033.04|2035.94|2035.14|2037.98|2037.18|2033.64|2032.9|692
1597010400000|2020-08-09 22:00:00|2033.44|2032.64|2027.1|2026.3|2035.47|2033.5|2026.27|2022.05|1036
1597010700000|2020-08-09 22:05:00|2026.87|2026.07|2030.73|2029.93|2033.09|2030.8|2026.87|2025.86|1126
1597011000000|2020-08-09 22:10:00|2030.54|2029.74|2027.53|2026.73|2031.43|2030.63|2026.67|2025.87|931
1597011300000|2020-08-09 22:15:00|2027.26|2026.46|2024.55|2023.75|2027.93|2027.13|2024.21|2023.41|838
1597011600000|2020-08-09 22:20:00|2024.56|2023.76|2022.65|2021.85|2025.02|2024.22|2019.53|2018.84|1263
1597011900000|2020-08-09 22:25:00|2022.7|2021.9|2025.44|2024.64|2026.49|2025.69|2022.54|2021.74|946
1597012200000|2020-08-09 22:30:00|2025.55|2024.75|2026.76|2025.96|2028.14|2027.34|2025.44|2024.64|757
1597012500000|2020-08-09 22:35:00|2026.81|2026.01|2026.39|2025.59|2028.72|2027.92|2026.24|2025.44|628
1597012800000|2020-08-09 22:40:00|2026.26|2025.46|2027.28|2026.48|2028.77|2027.97|2025.84|2025.04|620
1597013100000|2020-08-09 22:45:00|2026.92|2026.12|2026.36|2025.56|2027.79|2026.99|2025.48|2024.68|549
1597013400000|2020-08-09 22:50:00|2026.37|2025.57|2026.87|2026.07|2027.51|2026.71|2024.87|2024.07|593
1597013700000|2020-08-09 22:55:00|2026.79|2025.99|2026.47|2025.67|2027.93|2027.13|2025.92|2025.12|449
1597014000000|2020-08-09 23:00:00|2026.38|2025.58|2027.8|2027|2028.3|2027.5|2026.18|2025.38|499
1597014300000|2020-08-09 23:05:00|2027.81|2027.01|2029.84|2029.04|2030.12|2029.32|2027.09|2026.29|577
1597014600000|2020-08-09 23:10:00|2029.85|2029.05|2029.09|2028.29|2030.02|2029.22|2028.49|2027.69|494
1597014900000|2020-08-09 23:15:00|2029.07|2028.27|2030.96|2030.16|2031.15|2030.35|2028.86|2028.06|623
1597015200000|2020-08-09 23:20:00|2030.95|2030.15|2030.49|2029.69|2031.17|2030.37|2029.79|2028.99|439
1597015500000|2020-08-09 23:25:00|2030.51|2029.71|2029.07|2028.27|2030.85|2030.05|2028.75|2027.95|453
1597015800000|2020-08-09 23:30:00|2029.05|2028.25|2029.97|2029.17|2031.75|2030.95|2028.89|2028.09|827
1597016100000|2020-08-09 23:35:00|2030.07|2029.27|2028.46|2027.66|2030.1|2029.3|2027.57|2026.96|785
1597016400000|2020-08-09 23:40:00|2028.31|2027.81|2027.24|2026.44|2028.76|2028.26|2026.69|2025.89|583
1597016700000|2020-08-09 23:45:00|2027.27|2026.47|2029.03|2028.23|2029.17|2028.37|2025.88|2025.08|774
1597017000000|2020-08-09 23:50:00|2029.01|2028.21|2028.91|2028.11|2029.39|2028.59|2028.12|2027.32|444
1597017300000|2020-08-09 23:55:00|2028.95|2028.15|2027.7|2026.9|2029.06|2028.26|2026.97|2026.17|488
1597017600000|2020-08-10 00:00:00|2027.64|2026.84|2029.15|2028.35|2029.31|2028.51|2026.44|2025.77|720
1597017900000|2020-08-10 00:05:00|2029.28|2028.48|2029.78|2028.98|2030.21|2029.55|2028.8|2028.16|522
1597018200000|2020-08-10 00:10:00|2029.95|2029.15|2031.11|2030.31|2031.64|2030.84|2029.49|2028.71|649
1597018500000|2020-08-10 00:15:00|2031.2|2030.4|2033.01|2032.51|2033.43|2032.77|2030.96|2030.3|895
1597018800000|2020-08-10 00:20:00|2033.16|2032.36|2033.9|2033.4|2034.69|2034.19|2032.9|2032.25|789
1597019100000|2020-08-10 00:25:00|2034.29|2033.49|2033.79|2033.29|2034.29|2033.65|2032.7|2032.19|738
1597019400000|2020-08-10 00:30:00|2033.94|2033.14|2031.67|2030.87|2033.94|2033.28|2030.73|2030.04|1102
1597019700000|2020-08-10 00:35:00|2031.65|2030.85|2033.9|2033.1|2034.7|2033.9|2031.33|2030.53|1021
1597020000000|2020-08-10 00:40:00|2034|2033.2|2034.26|2033.76|2035.03|2034.23|2033.55|2032.85|648
1597020300000|2020-08-10 00:45:00|2034.23|2033.73|2034.46|2033.66|2035.28|2034.48|2034|2033.39|529
1597020600000|2020-08-10 00:50:00|2034.45|2033.65|2034.36|2033.56|2034.56|2033.76|2033.67|2032.87|479
1597020900000|2020-08-10 00:55:00|2034.29|2033.49|2034.79|2033.99|2035.86|2035.06|2034.19|2033.39|624
1597021200000|2020-08-10 01:00:00|2034.76|2033.96|2033.7|2033.2|2036.76|2035.96|2033.27|2032.65|1488
1597021500000|2020-08-10 01:05:00|2033.68|2033.18|2034.37|2033.57|2034.84|2034.1|2032.15|2031.35|1140
1597021800000|2020-08-10 01:10:00|2034.39|2033.59|2034.79|2034.29|2036.2|2035.4|2034.11|2033.32|1001
1597022100000|2020-08-10 01:15:00|2034.8|2034.3|2033.83|2033.03|2035.64|2034.85|2033.3|2032.56|1080
1597022400000|2020-08-10 01:20:00|2033.84|2033.04|2031.34|2030.54|2034.03|2033.38|2031.06|2030.47|1087
1597022700000|2020-08-10 01:25:00|2031.33|2030.53|2032.32|2031.52|2032.72|2032.01|2030.65|2030.03|1033
1597023000000|2020-08-10 01:30:00|2032.3|2031.5|2033.9|2033.1|2033.91|2033.4|2030.89|2030.37|1092
1597023300000|2020-08-10 01:35:00|2033.89|2033.09|2032.47|2031.97|2034.3|2033.5|2032.29|2031.76|1298
1597023600000|2020-08-10 01:40:00|2032.58|2031.78|2032.64|2031.84|2032.81|2032.15|2031.46|2030.83|811
1597023900000|2020-08-10 01:45:00|2032.67|2031.87|2031.66|2031.16|2032.78|2031.98|2031.05|2030.45|669
1597024200000|2020-08-10 01:50:00|2031.65|2031.15|2029.87|2029.37|2032.15|2031.53|2029.8|2029.14|949
1597024500000|2020-08-10 01:55:00|2029.86|2029.36|2030.9|2030.4|2031.41|2030.69|2029.79|2029.25|751
1597024800000|2020-08-10 02:00:00|2031.05|2030.25|2031.75|2031.25|2032.68|2032.09|2030.06|2029.41|969
1597025100000|2020-08-10 02:05:00|2031.86|2031.36|2032.19|2031.69|2032.68|2032.04|2031.61|2031.03|848
1597025400000|2020-08-10 02:10:00|2032.24|2031.74|2033.03|2032.23|2033.03|2032.34|2031.02|2030.48|1085
1597025700000|2020-08-10 02:15:00|2033.04|2032.24|2031.47|2030.67|2033.16|2032.4|2030.67|2029.87|744
1597026000000|2020-08-10 02:20:00|2031.41|2030.61|2030.78|2029.98|2031.79|2031.08|2029.93|2029.41|635
1597026300000|2020-08-10 02:25:00|2030.77|2029.97|2030.51|2029.71|2031.38|2030.74|2029.79|2029.26|704
1597026600000|2020-08-10 02:30:00|2030.4|2029.9|2031.74|2030.94|2032.27|2031.77|2030.2|2029.63|868
1597026900000|2020-08-10 02:35:00|2031.91|2031.11|2028.92|2028.12|2031.95|2031.32|2028.17|2027.6|1165
1597027200000|2020-08-10 02:40:00|2028.91|2028.11|2029.67|2029.17|2030.32|2029.68|2028.25|2027.45|900
1597027500000|2020-08-10 02:45:00|2029.53|2029.03|2028.97|2028.17|2029.75|2029.18|2028.37|2027.57|701
1597027800000|2020-08-10 02:50:00|2028.98|2028.18|2028.17|2027.67|2029.26|2028.6|2027.89|2027.22|774
1597028100000|2020-08-10 02:55:00|2028.04|2027.54|2028.72|2027.92|2029.03|2028.41|2027.98|2027.18|641
1597028400000|2020-08-10 03:00:00|2028.76|2027.96|2028.48|2027.68|2029.19|2028.45|2028.07|2027.39|557
1597028700000|2020-08-10 03:05:00|2028.44|2027.64|2028.3|2027.8|2028.78|2028.13|2027.65|2027.15|498
1597029000000|2020-08-10 03:10:00|2028.34|2027.84|2029.31|2028.51|2029.84|2029.04|2027.95|2027.35|620
1597029300000|2020-08-10 03:15:00|2029.25|2028.45|2029.28|2028.78|2029.73|2029.15|2028.42|2027.75|609
1597029600000|2020-08-10 03:20:00|2029.27|2028.77|2030.44|2029.64|2030.84|2030.04|2029.17|2028.51|808
1597029900000|2020-08-10 03:25:00|2030.52|2029.72|2030.59|2030.09|2031.22|2030.56|2029.58|2028.9|719
1597030200000|2020-08-10 03:30:00|2030.62|2030.12|2030|2029.2|2030.82|2030.21|2029.57|2028.95|532
1597030500000|2020-08-10 03:35:00|2029.95|2029.15|2029.71|2029.21|2030.26|2029.61|2029.46|2028.96|413
1597030800000|2020-08-10 03:40:00|2029.69|2029.19|2029.36|2028.86|2030.08|2029.45|2029|2028.37|436
1597031100000|2020-08-10 03:45:00|2029.33|2028.83|2030.34|2029.54|2030.37|2029.76|2029.23|2028.57|600
1597031400000|2020-08-10 03:50:00|2030.19|2029.69|2029.51|2029.01|2030.26|2029.76|2029.2|2028.6|369
1597031700000|2020-08-10 03:55:00|2029.45|2028.95|2029.81|2029.31|2030.03|2029.53|2029.03|2028.43|520
1597032000000|2020-08-10 04:00:00|2029.8|2029.3|2029.93|2029.43|2030.22|2029.72|2029.32|2028.64|387
1597032300000|2020-08-10 04:05:00|2029.8|2029.3|2029.93|2029.43|2030.28|2029.72|2029.61|2029.06|364
1597032600000|2020-08-10 04:10:00|2029.94|2029.44|2029.8|2029.3|2030.25|2029.71|2029.79|2029.16|371
1597032900000|2020-08-10 04:15:00|2029.82|2029.32|2028.89|2028.09|2029.9|2029.4|2027.67|2026.87|617
1597033200000|2020-08-10 04:20:00|2028.98|2028.18|2029.64|2028.84|2030.19|2029.56|2028.68|2027.88|1009
1597033500000|2020-08-10 04:25:00|2029.76|2028.96|2029.4|2028.6|2029.84|2029.04|2028.76|2028.15|402
1597033800000|2020-08-10 04:30:00|2029.34|2028.54|2029.49|2028.69|2029.9|2029.18|2029.1|2028.44|341
1597034100000|2020-08-10 04:35:00|2029.5|2028.7|2029.31|2028.81|2030.07|2029.45|2028.65|2028.15|466
1597034400000|2020-08-10 04:40:00|2029.29|2028.79|2029.27|2028.47|2029.69|2028.96|2028.99|2028.36|244
1597034700000|2020-08-10 04:45:00|2029.26|2028.46|2029.75|2028.95|2029.91|2029.13|2028.41|2027.65|579
1597035000000|2020-08-10 04:50:00|2029.65|2028.85|2029.74|2029.24|2030.15|2029.37|2029.15|2028.35|329
1597035300000|2020-08-10 04:55:00|2029.82|2029.32|2029.62|2028.82|2030.41|2029.76|2029.39|2028.6|528
1597035600000|2020-08-10 05:00:00|2029.61|2028.81|2029.65|2028.85|2030.3|2029.64|2029.31|2028.64|381
1597035900000|2020-08-10 05:05:00|2029.67|2028.87|2030.22|2029.72|2030.42|2029.86|2028.85|2028.35|786
1597036200000|2020-08-10 05:10:00|2030.24|2029.74|2029.29|2028.79|2030.4|2029.77|2029.22|2028.63|458
1597036500000|2020-08-10 05:15:00|2029.44|2028.64|2028.92|2028.42|2029.9|2029.4|2028.6|2028.09|716
1597036800000|2020-08-10 05:20:00|2028.93|2028.43|2029.82|2029.32|2030.03|2029.41|2028.66|2028.07|575
1597037100000|2020-08-10 05:25:00|2029.8|2029.3|2029.7|2028.9|2030.21|2029.5|2029.39|2028.59|394
1597037400000|2020-08-10 05:30:00|2029.67|2028.87|2030.71|2029.91|2031.51|2030.73|2029.25|2028.5|1137
1597037700000|2020-08-10 05:35:00|2030.75|2029.95|2031.27|2030.77|2031.66|2031.07|2029.58|2029.03|1170
1597038000000|2020-08-10 05:40:00|2031.26|2030.76|2030.92|2030.12|2031.39|2030.79|2030.1|2029.48|865
1597038300000|2020-08-10 05:45:00|2030.95|2030.15|2030.35|2029.85|2031.24|2030.57|2029.82|2029.14|740
1597038600000|2020-08-10 05:50:00|2030.36|2029.86|2032.13|2031.63|2032.56|2031.91|2030.26|2029.62|907
1597038900000|2020-08-10 05:55:00|2032.15|2031.65|2033.16|2032.36|2034.01|2033.41|2031.81|2031.06|1174
1597039200000|2020-08-10 06:00:00|2032.93|2032.43|2033.27|2032.47|2034.05|2033.41|2032.6|2031.8|1309
1597039500000|2020-08-10 06:05:00|2033.3|2032.5|2034.03|2033.53|2034.35|2033.85|2032.59|2032.02|1207
1597039800000|2020-08-10 06:10:00|2034.06|2033.56|2034.35|2033.85|2034.86|2034.17|2033.74|2033.24|1576
1597040100000|2020-08-10 06:15:00|2034.39|2033.89|2034.01|2033.51|2034.86|2034.14|2033.49|2032.99|1286
1597040400000|2020-08-10 06:20:00|2034|2033.5|2034.61|2033.81|2034.73|2034.15|2033.72|2033.09|1265
1597040700000|2020-08-10 06:25:00|2034.49|2033.99|2033.9|2033.4|2035.62|2034.95|2033.7|2033.19|1330
1597041000000|2020-08-10 06:30:00|2033.87|2033.37|2033.74|2033.24|2034.7|2034.1|2032.98|2032.41|1130
1597041300000|2020-08-10 06:35:00|2033.68|2033.18|2033.72|2032.92|2034.15|2033.48|2032.88|2032.23|989
1597041600000|2020-08-10 06:40:00|2033.74|2032.94|2032.84|2032.34|2033.93|2033.31|2032.18|2031.68|1151
1597041900000|2020-08-10 06:45:00|2032.8|2032.3|2032.52|2031.72|2033.6|2032.8|2032.14|2031.62|1265
1597042200000|2020-08-10 06:50:00|2032.53|2031.73|2032.72|2031.92|2032.79|2032.2|2031.85|2031.21|1141
1597042500000|2020-08-10 06:55:00|2032.76|2031.96|2030.42|2029.92|2033.08|2032.48|2030.32|2029.6|1292
1597042800000|2020-08-10 07:00:00|2030.4|2029.9|2029|2028.5|2030.85|2030.35|2028.75|2028.11|1469
1597043100000|2020-08-10 07:05:00|2028.99|2028.49|2030.91|2030.41|2031.11|2030.48|2028.82|2028.25|1096
1597043400000|2020-08-10 07:10:00|2030.92|2030.42|2031.74|2031.24|2032.55|2031.99|2030.25|2029.74|1090
1597043700000|2020-08-10 07:15:00|2031.76|2031.26|2033.23|2032.73|2033.42|2032.84|2030.85|2030.31|1319
1597044000000|2020-08-10 07:20:00|2033.25|2032.75|2032.07|2031.57|2033.47|2032.75|2031.04|2030.44|1130
1597044300000|2020-08-10 07:25:00|2032.08|2031.58|2034.05|2033.55|2034.76|2034.02|2032.02|2031.44|1282
1597044600000|2020-08-10 07:30:00|2034.04|2033.54|2032.07|2031.57|2034.42|2033.8|2030.98|2030.48|1115
1597044900000|2020-08-10 07:35:00|2032.08|2031.58|2034.94|2034.44|2035.46|2034.96|2032.08|2031.58|1128
1597045200000|2020-08-10 07:40:00|2034.93|2034.43|2034.02|2033.22|2035.19|2034.69|2033.4|2032.79|1144
1597045500000|2020-08-10 07:45:00|2033.91|2033.41|2032.41|2031.91|2034.42|2033.82|2032.33|2031.69|963
1597045800000|2020-08-10 07:50:00|2032.39|2031.89|2031.79|2031.29|2033.43|2032.93|2031.59|2030.93|1024
1597046100000|2020-08-10 07:55:00|2031.8|2031.3|2032.6|2032.1|2033.65|2033.15|2031.46|2030.9|940
1597046400000|2020-08-10 08:00:00|2032.55|2032.05|2032.05|2031.55|2033.26|2032.61|2031.27|2030.77|964
1597046700000|2020-08-10 08:05:00|2032.06|2031.56|2032.56|2032.06|2033.4|2032.9|2031.06|2030.56|1025
1597047000000|2020-08-10 08:10:00|2032.55|2032.05|2031.49|2030.99|2033.74|2033.24|2031.15|2030.65|981
1597047300000|2020-08-10 08:15:00|2031.5|2031|2033.82|2033.32|2034.3|2033.76|2031.18|2030.64|1237
1597047600000|2020-08-10 08:20:00|2033.8|2033.3|2034.57|2034.07|2035.31|2034.78|2033.8|2033.18|960
1597047900000|2020-08-10 08:25:00|2034.56|2034.06|2034.73|2034.23|2035.28|2034.66|2033.6|2033.03|955
1597048200000|2020-08-10 08:30:00|2034.76|2034.26|2033.44|2032.64|2035.17|2034.57|2032.27|2031.65|1118
1597048500000|2020-08-10 08:35:00|2033.28|2032.78|2033.29|2032.79|2033.64|2033.02|2031.82|2031.14|1139
1597048800000|2020-08-10 08:40:00|2033.26|2032.76|2033.4|2032.9|2034.04|2033.54|2033.01|2032.31|751
1597049100000|2020-08-10 08:45:00|2033.54|2032.74|2034.82|2034.32|2035.19|2034.56|2033.47|2032.74|838
1597049400000|2020-08-10 08:50:00|2034.81|2034.31|2034.82|2034.32|2035.58|2034.93|2034.23|2033.73|949
1597049700000|2020-08-10 08:55:00|2034.78|2034.28|2033.52|2033.02|2035.04|2034.42|2033.3|2032.64|952
1597050000000|2020-08-10 09:00:00|2033.49|2032.99|2034.94|2034.14|2034.95|2034.33|2032.97|2032.47|841
1597050300000|2020-08-10 09:05:00|2034.89|2034.09|2035.51|2035.01|2035.85|2035.3|2034.29|2033.64|928
1597050600000|2020-08-10 09:10:00|2035.5|2035|2035.53|2035.03|2035.63|2035.03|2034.59|2033.95|806
1597050900000|2020-08-10 09:15:00|2035.73|2034.93|2034.38|2033.88|2035.75|2035.12|2034.3|2033.63|669
1597051200000|2020-08-10 09:20:00|2034.37|2033.87|2034.48|2033.98|2034.95|2034.36|2034.26|2033.68|569
1597051500000|2020-08-10 09:25:00|2034.65|2033.85|2033.93|2033.43|2034.65|2033.98|2033.75|2033.23|624
1597051800000|2020-08-10 09:30:00|2033.95|2033.45|2032.54|2032.04|2034.54|2033.9|2031.37|2030.83|1120
1597052100000|2020-08-10 09:35:00|2032.58|2032.08|2032.96|2032.16|2033.09|2032.45|2032.22|2031.67|577
1597052400000|2020-08-10 09:40:00|2032.81|2032.31|2032.6|2032.1|2033.49|2032.94|2032.52|2032.01|661
1597052700000|2020-08-10 09:45:00|2032.61|2032.11|2033.31|2032.81|2033.49|2032.83|2032.61|2032.07|589
1597053000000|2020-08-10 09:50:00|2033.3|2032.8|2032.24|2031.74|2033.56|2032.87|2032|2031.42|636
1597053300000|2020-08-10 09:55:00|2032.25|2031.75|2030.56|2030.06|2032.41|2031.76|2028.5|2027.89|1037
1597053600000|2020-08-10 10:00:00|2030.54|2030.04|2031.12|2030.62|2031.52|2030.92|2029.07|2028.49|1012
1597053900000|2020-08-10 10:05:00|2031.11|2030.61|2031.27|2030.77|2031.58|2030.95|2030.79|2030.27|607
1597054200000|2020-08-10 10:10:00|2031.26|2030.76|2031.48|2030.68|2031.55|2030.92|2030.57|2029.99|545
1597054500000|2020-08-10 10:15:00|2031.33|2030.83|2031.73|2031.23|2032.11|2031.43|2031.12|2030.62|553
1597054800000|2020-08-10 10:20:00|2031.72|2031.22|2031.51|2031.01|2032.11|2031.51|2031.3|2030.7|484
1597055100000|2020-08-10 10:25:00|2031.5|2031|2031.63|2031.13|2031.91|2031.38|2030.9|2030.27|589
1597055400000|2020-08-10 10:30:00|2031.64|2031.14|2031.66|2031.16|2032.27|2031.66|2031.4|2030.86|656
1597055700000|2020-08-10 10:35:00|2031.67|2031.17|2031.13|2030.33|2032.24|2031.61|2030.81|2030.26|688
1597056000000|2020-08-10 10:40:00|2030.96|2030.46|2030.8|2030|2030.96|2030.46|2030.35|2029.76|585
1597056300000|2020-08-10 10:45:00|2030.65|2030.15|2030.37|2029.87|2031.37|2030.72|2030.27|2029.6|589
1597056600000|2020-08-10 10:50:00|2030.38|2029.88|2029.31|2028.81|2030.87|2030.37|2029.21|2028.71|586
1597056900000|2020-08-10 10:55:00|2029.4|2028.9|2029.74|2029.24|2029.94|2029.33|2029.25|2028.75|608
1597057200000|2020-08-10 11:00:00|2029.67|2029.17|2030.57|2030.07|2030.91|2030.41|2029.47|2028.9|764
1597057500000|2020-08-10 11:05:00|2030.56|2030.06|2030.48|2029.98|2031.12|2030.48|2030.07|2029.41|810
1597057800000|2020-08-10 11:10:00|2030.5|2030|2028.56|2028.06|2030.83|2030.24|2028.22|2027.56|920
1597058100000|2020-08-10 11:15:00|2028.64|2028.14|2029.52|2028.72|2029.52|2028.93|2028.31|2027.73|909
1597058400000|2020-08-10 11:20:00|2029.53|2028.73|2030.13|2029.33|2030.58|2029.95|2028.88|2028.23|807
1597058700000|2020-08-10 11:25:00|2029.99|2029.49|2030.52|2030.02|2030.63|2030.05|2029.34|2028.74|581
1597059000000|2020-08-10 11:30:00|2030.5|2030|2030.89|2030.39|2031.45|2030.85|2030.47|2029.86|732
1597059300000|2020-08-10 11:35:00|2030.82|2030.32|2031.19|2030.69|2032|2031.47|2030.48|2029.91|1026
1597059600000|2020-08-10 11:40:00|2031.32|2030.52|2029.76|2029.26|2031.69|2031.19|2029.76|2029.25|769
1597059900000|2020-08-10 11:45:00|2029.81|2029.31|2030.5|2029.7|2030.59|2029.96|2028.86|2028.36|796
1597060200000|2020-08-10 11:50:00|2030.39|2029.89|2031.99|2031.49|2032.09|2031.49|2030.31|2029.68|692
1597060500000|2020-08-10 11:55:00|2031.98|2031.48|2031.5|2031|2032.25|2031.61|2031.33|2030.71|677
1597060800000|2020-08-10 12:00:00|2031.48|2030.98|2032.94|2032.44|2033.96|2033.38|2031.21|2030.71|1249
1597061100000|2020-08-10 12:05:00|2032.9|2032.4|2034.86|2034.36|2036.1|2035.6|2032.79|2032.18|1428
1597061400000|2020-08-10 12:10:00|2034.85|2034.35|2032.78|2032.28|2034.87|2034.35|2032.65|2032.01|1219
1597061700000|2020-08-10 12:15:00|2032.85|2032.35|2034.17|2033.67|2034.61|2034.03|2032.66|2032.07|1127
1597062000000|2020-08-10 12:20:00|2034.4|2033.6|2031.5|2030.7|2035.23|2034.73|2031.26|2030.68|1355
1597062300000|2020-08-10 12:25:00|2031.25|2030.75|2030.33|2029.53|2032.58|2031.97|2030.01|2029.37|1265
1597062600000|2020-08-10 12:30:00|2030.37|2029.57|2030.24|2029.74|2030.71|2030.14|2028.81|2028.3|1497
1597062900000|2020-08-10 12:35:00|2030.22|2029.72|2032.27|2031.47|2032.71|2032.15|2030.18|2029.58|1296
1597063200000|2020-08-10 12:40:00|2032.29|2031.49|2031.86|2031.36|2032.3|2031.55|2030.3|2029.7|1211
1597063500000|2020-08-10 12:45:00|2031.81|2031.31|2032.88|2032.08|2033.65|2033.04|2031.44|2030.85|1369
1597063800000|2020-08-10 12:50:00|2032.87|2032.07|2034.12|2033.62|2034.38|2033.75|2031.26|2030.69|1156
1597064100000|2020-08-10 12:55:00|2034.13|2033.63|2033.41|2032.91|2034.33|2033.74|2032.85|2032.2|1127
1597064400000|2020-08-10 13:00:00|2033.34|2032.84|2031.95|2031.45|2035.24|2034.62|2031.31|2030.61|1735
1597064700000|2020-08-10 13:05:00|2031.94|2031.44|2033.34|2032.54|2033.34|2032.77|2030.97|2030.37|1437
1597065000000|2020-08-10 13:10:00|2033.17|2032.67|2033.08|2032.28|2033.79|2033.25|2032.04|2031.49|1204
1597065300000|2020-08-10 13:15:00|2032.93|2032.43|2033.15|2032.65|2033.85|2033.2|2032.29|2031.71|1133
1597065600000|2020-08-10 13:20:00|2033.18|2032.68|2033.79|2032.99|2035|2034.45|2033.18|2032.64|1167
1597065900000|2020-08-10 13:25:00|2033.78|2032.98|2035.62|2035.12|2036.1|2035.49|2033.63|2032.98|1501
1597066200000|2020-08-10 13:30:00|2035.59|2035.09|2038.71|2038.21|2039.26|2038.61|2034.47|2033.92|2621
1597066500000|2020-08-10 13:35:00|2038.74|2038.24|2039.78|2039.28|2040.09|2039.5|2037.06|2036.34|2691
1597066800000|2020-08-10 13:40:00|2039.74|2039.24|2039.7|2039.2|2040.39|2039.87|2037.89|2037.35|2408
1597067100000|2020-08-10 13:45:00|2039.69|2039.19|2044.56|2044.06|2044.79|2044.19|2038.91|2038.31|2771
1597067400000|2020-08-10 13:50:00|2044.62|2044.12|2045.81|2045.31|2046.49|2045.83|2043.81|2043.31|2935
1597067700000|2020-08-10 13:55:00|2045.79|2045.29|2047.91|2047.41|2048.19|2047.69|2044.77|2044.16|2849
1597068000000|2020-08-10 14:00:00|2047.94|2047.44|2047.08|2046.58|2048.36|2047.7|2044.65|2044.05|2874
1597068300000|2020-08-10 14:05:00|2047.09|2046.59|2048.6|2048.1|2049.41|2048.86|2046.77|2046.19|2907
1597068600000|2020-08-10 14:10:00|2048.57|2048.07|2049.86|2049.36|2050.32|2049.71|2048.32|2047.82|2504
1597068900000|2020-08-10 14:15:00|2049.87|2049.37|2047.5|2047|2050.34|2049.75|2047.1|2046.6|2743
1597069200000|2020-08-10 14:20:00|2047.39|2046.89|2044.26|2043.76|2047.9|2047.4|2044.17|2043.67|2753
1597069500000|2020-08-10 14:25:00|2044.16|2043.66|2042.94|2042.44|2045.95|2045.38|2042.63|2042|2619
1597069800000|2020-08-10 14:30:00|2042.94|2042.44|2045.11|2044.61|2045.65|2045.01|2042.23|2041.68|1604
1597070100000|2020-08-10 14:35:00|2045.1|2044.6|2042.69|2041.89|2046.41|2045.91|2042.48|2041.89|1589
1597070400000|2020-08-10 14:40:00|2042.7|2041.9|2044.26|2043.76|2044.34|2043.84|2042.41|2041.9|1539
1597070700000|2020-08-10 14:45:00|2044.27|2043.77|2040.62|2040.12|2044.39|2043.77|2038.9|2038.4|2563
1597071000000|2020-08-10 14:50:00|2040.69|2040.19|2039.66|2038.86|2040.86|2040.36|2038.33|2037.69|2549
1597071300000|2020-08-10 14:55:00|2039.67|2038.87|2036.67|2036.17|2039.67|2038.91|2036.48|2035.84|2653
1597071600000|2020-08-10 15:00:00|2036.65|2036.15|2037.66|2036.86|2039.33|2038.74|2036.4|2035.9|2763
1597071900000|2020-08-10 15:05:00|2037.5|2037|2037.74|2037.24|2039.46|2038.89|2036.84|2036.2|2550
1597072200000|2020-08-10 15:10:00|2037.73|2037.23|2036.57|2036.07|2037.79|2037.28|2035.52|2034.99|2452
1597072500000|2020-08-10 15:15:00|2036.51|2036.01|2035.6|2035.1|2037.41|2036.88|2035.06|2034.51|2294
1597072800000|2020-08-10 15:20:00|2035.62|2035.12|2033.23|2032.73|2036.2|2035.7|2032.04|2031.54|2708
1597073100000|2020-08-10 15:25:00|2033.21|2032.71|2033.79|2033.29|2033.99|2033.43|2031.17|2030.67|2312
1597073400000|2020-08-10 15:30:00|2033.82|2033.32|2034.98|2034.48|2035.33|2034.83|2033|2032.39|1592
1597073700000|2020-08-10 15:35:00|2034.96|2034.46|2035.08|2034.58|2035.62|2035.12|2033.8|2033.3|1470
1597074000000|2020-08-10 15:40:00|2035.07|2034.57|2033.37|2032.87|2035.93|2035.43|2033.2|2032.65|1595
1597074300000|2020-08-10 15:45:00|2033.36|2032.86|2033.39|2032.89|2033.8|2033.3|2032.23|2031.61|1448
1597074600000|2020-08-10 15:50:00|2033.43|2032.93|2033.71|2033.21|2034.1|2033.55|2031.04|2030.42|1690
1597074900000|2020-08-10 15:55:00|2033.7|2033.2|2035.28|2034.78|2035.93|2035.34|2033.27|2032.63|1553
1597075200000|2020-08-10 16:00:00|2035.29|2034.79|2034.23|2033.73|2035.94|2035.38|2033.76|2033.25|1452
1597075500000|2020-08-10 16:05:00|2034.21|2033.71|2034.01|2033.51|2034.47|2033.88|2033.4|2032.9|1274
1597075800000|2020-08-10 16:10:00|2034.04|2033.54|2032.37|2031.87|2034.45|2033.92|2031.66|2031.16|1313
1597076100000|2020-08-10 16:15:00|2032.35|2031.85|2029.81|2029.31|2032.5|2032|2028.83|2028.27|1606
1597076400000|2020-08-10 16:20:00|2029.79|2029.29|2030.21|2029.71|2030.49|2029.89|2027.53|2027.02|1639
1597076700000|2020-08-10 16:25:00|2030.23|2029.73|2029.1|2028.6|2030.64|2030.14|2029.05|2028.5|1309
1597077000000|2020-08-10 16:30:00|2029.11|2028.61|2029.91|2029.41|2030.43|2029.81|2028.66|2028.13|1301
1597077300000|2020-08-10 16:35:00|2029.9|2029.4|2030.21|2029.71|2030.65|2030.09|2029.77|2029.15|1291
1597077600000|2020-08-10 16:40:00|2030.17|2029.67|2033.37|2032.87|2033.55|2032.99|2029.33|2028.81|1552
1597077900000|2020-08-10 16:45:00|2033.35|2032.85|2033.31|2032.81|2033.61|2033.11|2032.19|2031.58|1385
1597078200000|2020-08-10 16:50:00|2033.3|2032.8|2032.02|2031.52|2034.42|2033.87|2031.76|2031.24|1374
1597078500000|2020-08-10 16:55:00|2032.04|2031.54|2031.23|2030.73|2032.17|2031.67|2030.25|2029.75|1437
1597078800000|2020-08-10 17:00:00|2031.3|2030.8|2029.03|2028.53|2031.85|2031.35|2028.79|2028.29|1421
1597079100000|2020-08-10 17:05:00|2029.11|2028.61|2030.25|2029.75|2030.87|2030.37|2028.81|2028.31|1442
1597079400000|2020-08-10 17:10:00|2030.24|2029.74|2031.19|2030.69|2031.32|2030.82|2029.22|2028.72|1134
1597079700000|2020-08-10 17:15:00|2031.18|2030.68|2030.22|2029.72|2031.29|2030.79|2029.01|2028.42|1163
1597080000000|2020-08-10 17:20:00|2030.21|2029.71|2030.9|2030.4|2031.83|2031.33|2029.54|2028.89|1364
1597080300000|2020-08-10 17:25:00|2030.94|2030.44|2030.1|2029.6|2032.28|2031.78|2029.83|2029.28|1458
1597080600000|2020-08-10 17:30:00|2030.02|2029.52|2030.12|2029.62|2030.91|2030.41|2028.63|2028.13|1119
1597080900000|2020-08-10 17:35:00|2030.16|2029.66|2031.22|2030.72|2031.78|2031.2|2030.14|2029.59|1015
1597081200000|2020-08-10 17:40:00|2031.23|2030.73|2030.9|2030.4|2032.05|2031.43|2030.85|2030.31|902
1597081500000|2020-08-10 17:45:00|2030.94|2030.44|2030.28|2029.78|2031.22|2030.72|2029.8|2029.3|989
1597081800000|2020-08-10 17:50:00|2030.27|2029.77|2031.83|2031.03|2031.83|2031.21|2030.27|2029.77|1091
1597082100000|2020-08-10 17:55:00|2031.79|2030.99|2031.99|2031.49|2032.71|2032.09|2031.55|2030.97|1058
1597082400000|2020-08-10 18:00:00|2031.98|2031.48|2032|2031.5|2032.32|2031.82|2030.93|2030.43|1047
1597082700000|2020-08-10 18:05:00|2032.01|2031.51|2030.41|2029.91|2032.29|2031.79|2030.16|2029.66|959
1597083000000|2020-08-10 18:10:00|2030.3|2029.8|2030.24|2029.74|2030.72|2030.07|2029.59|2028.98|1126
1597083300000|2020-08-10 18:15:00|2030.25|2029.75|2029.14|2028.64|2030.38|2029.88|2028.94|2028.44|1038
1597083600000|2020-08-10 18:20:00|2029.15|2028.65|2023.95|2023.45|2029.58|2029.08|2023.95|2023.28|1418
1597083900000|2020-08-10 18:25:00|2023.98|2023.48|2025.49|2024.69|2026.7|2026.09|2023.39|2022.85|1592
1597084200000|2020-08-10 18:30:00|2025.45|2024.65|2026.11|2025.61|2026.73|2026.06|2025.4|2024.65|1201
1597084500000|2020-08-10 18:35:00|2026.12|2025.62|2024.46|2023.96|2026.4|2025.9|2023.15|2022.5|1326
1597084800000|2020-08-10 18:40:00|2024.57|2023.77|2022.24|2021.74|2024.68|2024.18|2021.99|2021.47|1374
1597085100000|2020-08-10 18:45:00|2022.17|2021.67|2022.38|2021.88|2023.78|2023.02|2019.62|2019.12|1546
1597085400000|2020-08-10 18:50:00|2022.4|2021.9|2023.31|2022.81|2024.27|2023.77|2022.17|2021.62|1328
1597085700000|2020-08-10 18:55:00|2023.33|2022.83|2024.76|2024.26|2024.93|2024.43|2022.69|2022.19|1098
1597086000000|2020-08-10 19:00:00|2024.82|2024.32|2023.96|2023.16|2025.32|2024.77|2022.81|2022.25|950
1597086300000|2020-08-10 19:05:00|2023.97|2023.17|2025.38|2024.88|2025.53|2025.03|2023.31|2022.81|1014
1597086600000|2020-08-10 19:10:00|2025.41|2024.91|2026.14|2025.64|2028.04|2027.47|2024.57|2024.07|1286
1597086900000|2020-08-10 19:15:00|2026.06|2025.56|2026.94|2026.44|2027.23|2026.61|2025.61|2025|828
1597087200000|2020-08-10 19:20:00|2026.97|2026.47|2026.33|2025.83|2027.24|2026.63|2026.06|2025.43|858
1597087500000|2020-08-10 19:25:00|2026.31|2025.81|2027.66|2027.16|2027.95|2027.37|2025.76|2025.16|1119
1597087800000|2020-08-10 19:30:00|2027.72|2027.22|2026.61|2026.11|2028.05|2027.47|2026.32|2025.82|1060
1597088100000|2020-08-10 19:35:00|2026.51|2026.01|2025.94|2025.14|2026.86|2026.27|2025.4|2024.68|1008
1597088400000|2020-08-10 19:40:00|2025.79|2025.29|2025.62|2025.12|2026.57|2026.03|2025.39|2024.89|963
1597088700000|2020-08-10 19:45:00|2025.57|2025.07|2024.89|2024.09|2025.84|2025.27|2023.35|2022.57|1447
1597089000000|2020-08-10 19:50:00|2024.77|2024.27|2025.62|2025.12|2025.78|2025.26|2024.57|2024.07|1252
1597089300000|2020-08-10 19:55:00|2025.61|2025.11|2025.41|2024.61|2026.06|2025.56|2024.48|2023.98|1039
1597089600000|2020-08-10 20:00:00|2025.43|2024.63|2026.49|2025.99|2026.55|2025.99|2025|2024.41|638
1597089900000|2020-08-10 20:05:00|2026.48|2025.98|2025.45|2024.95|2026.49|2025.99|2025.28|2024.78|332
1597090200000|2020-08-10 20:10:00|2025.46|2024.96|2025.86|2025.36|2025.86|2025.36|2025.22|2024.62|380
1597090500000|2020-08-10 20:15:00|2025.84|2025.34|2026.5|2026|2027.74|2027.13|2025.72|2025.13|495
1597090800000|2020-08-10 20:20:00|2026.35|2025.85|2026.73|2026.23|2026.77|2026.27|2025.78|2025.14|353
1597091100000|2020-08-10 20:25:00|2026.94|2026.44|2026.46|2025.96|2027.12|2026.62|2026.11|2025.55|219
1597091400000|2020-08-10 20:30:00|2026.44|2025.94|2026.35|2025.85|2027.1|2026.57|2026.18|2025.52|258
1597091700000|2020-08-10 20:35:00|2026.36|2025.86|2026.37|2025.87|2026.66|2026.16|2025.63|2024.94|365
1597092000000|2020-08-10 20:40:00|2026.38|2025.88|2026.01|2025.51|2026.45|2025.95|2025.8|2025.22|260
1597092300000|2020-08-10 20:45:00|2026.02|2025.52|2026.32|2025.52|2027.27|2026.72|2025.6|2024.94|444
1597092600000|2020-08-10 20:50:00|2026.3|2025.5|2028.08|2027.58|2028.31|2027.66|2026.07|2025.46|399
1597092900000|2020-08-10 20:55:00|2028.09|2027.59|2028.28|2027.48|2028.76|2028.12|2027.56|2026.9|459
1597096800000|2020-08-10 22:00:00|2028.6|2027.8|2027.53|2026.73|2028.94|2028.14|2027.18|2026.38|653
1597097100000|2020-08-10 22:05:00|2027.38|2026.58|2027.86|2027.06|2028.62|2027.82|2027.22|2026.42|467
1597097400000|2020-08-10 22:10:00|2027.64|2026.84|2027.36|2026.56|2028.04|2027.24|2027.2|2026.4|371
1597097700000|2020-08-10 22:15:00|2027.28|2026.48|2027.95|2027.15|2028.66|2027.94|2027.2|2026.4|334
1597098000000|2020-08-10 22:20:00|2027.71|2026.91|2028.21|2027.41|2028.7|2027.9|2027.66|2026.86|319
1597098300000|2020-08-10 22:25:00|2028.24|2027.44|2028.33|2027.53|2028.38|2027.78|2027.68|2027.03|208
1597098600000|2020-08-10 22:30:00|2028.16|2027.36|2028.79|2028.29|2028.97|2028.3|2028.16|2027.36|310
1597098900000|2020-08-10 22:35:00|2028.76|2028.26|2029.62|2028.82|2030.07|2029.27|2028.64|2027.99|616
1597099200000|2020-08-10 22:40:00|2029.63|2028.83|2029.6|2028.8|2029.91|2029.23|2029.28|2028.5|418
1597099500000|2020-08-10 22:45:00|2029.52|2028.72|2029.36|2028.56|2029.53|2028.78|2028.56|2027.87|419
1597099800000|2020-08-10 22:50:00|2029.38|2028.58|2029.17|2028.37|2029.38|2028.58|2028.38|2027.76|365
1597100100000|2020-08-10 22:55:00|2029.18|2028.38|2028.63|2028.13|2029.46|2028.88|2028.62|2027.97|252
1597100400000|2020-08-10 23:00:00|2028.65|2028.15|2028.21|2027.41|2028.85|2028.16|2027.86|2027.29|418
1597100700000|2020-08-10 23:05:00|2028.15|2027.35|2028.62|2027.82|2028.87|2028.07|2028.15|2027.35|342
1597101000000|2020-08-10 23:10:00|2028.63|2027.83|2028.47|2027.67|2028.64|2027.95|2028.2|2027.48|206
1597101300000|2020-08-10 23:15:00|2028.5|2027.7|2028.06|2027.26|2028.51|2027.71|2027.93|2027.13|203
1597101600000|2020-08-10 23:20:00|2027.99|2027.19|2028.39|2027.59|2028.54|2027.8|2027.72|2026.92|178
1597101900000|2020-08-10 23:25:00|2028.41|2027.61|2026.66|2026.16|2028.43|2027.63|2026.61|2026.11|260
1597102200000|2020-08-10 23:30:00|2026.72|2026.22|2028.81|2028.01|2028.91|2028.11|2026.69|2025.94|487
1597102500000|2020-08-10 23:35:00|2028.82|2028.02|2028.9|2028.1|2029.29|2028.6|2028.17|2027.45|727
1597102800000|2020-08-10 23:40:00|2028.88|2028.08|2030.33|2029.83|2030.61|2029.97|2028.3|2027.63|737
1597103100000|2020-08-10 23:45:00|2030.3|2029.8|2029.73|2029.23|2030.5|2029.83|2029.48|2028.83|590
1597103400000|2020-08-10 23:50:00|2029.83|2029.33|2029.43|2028.63|2030.03|2029.36|2028.8|2028.15|489
1597103700000|2020-08-10 23:55:00|2029.42|2028.62|2028.79|2027.99|2029.62|2028.96|2028.46|2027.87|311
1597104000000|2020-08-11 00:00:00|2028.78|2027.98|2025.32|2024.52|2028.78|2028.04|2024.73|2024.21|855
1597104300000|2020-08-11 00:05:00|2025.37|2024.57|2024.42|2023.62|2025.86|2025.06|2024.03|2023.36|839
1597104600000|2020-08-11 00:10:00|2024.45|2023.65|2026.13|2025.63|2026.4|2025.69|2024.31|2023.63|592
1597104900000|2020-08-11 00:15:00|2026.14|2025.64|2024.4|2023.9|2026.22|2025.64|2024.19|2023.55|665
1597105200000|2020-08-11 00:20:00|2024.3|2023.8|2024.28|2023.78|2025.3|2024.72|2023.4|2022.66|841
1597105500000|2020-08-11 00:25:00|2024.18|2023.68|2020.41|2019.61|2024.56|2023.76|2020.15|2019.46|1010
1597105800000|2020-08-11 00:30:00|2020.43|2019.63|2022.97|2022.47|2023.26|2022.69|2020.05|2019.55|939
1597106100000|2020-08-11 00:35:00|2023.12|2022.32|2016.48|2015.98|2023.32|2022.66|2016.29|2015.61|1310
1597106400000|2020-08-11 00:40:00|2016.46|2015.96|2019.43|2018.63|2019.82|2019.11|2016.33|2015.68|1202
1597106700000|2020-08-11 00:45:00|2019.5|2018.7|2020.21|2019.41|2021.73|2021.07|2019.5|2018.7|922
1597107000000|2020-08-11 00:50:00|2020.22|2019.42|2018.38|2017.58|2021.42|2020.79|2017.34|2016.84|980
1597107300000|2020-08-11 00:55:00|2018.4|2017.6|2020.27|2019.47|2020.42|2019.62|2016.92|2016.3|1048
1597107600000|2020-08-11 01:00:00|2020.28|2019.48|2017.19|2016.39|2020.28|2019.48|2014.9|2014.4|1722
1597107900000|2020-08-11 01:05:00|2017.32|2016.52|2016.51|2016.01|2018.77|2018.22|2016.3|2015.72|1532
1597108200000|2020-08-11 01:10:00|2016.58|2016.08|2017.77|2017.27|2019.95|2019.45|2016.58|2015.94|1244
1597108500000|2020-08-11 01:15:00|2017.92|2017.12|2019.79|2019.29|2020.23|2019.61|2017.77|2017.11|1166
1597108800000|2020-08-11 01:20:00|2019.67|2019.17|2020.02|2019.52|2020.98|2020.43|2019.35|2018.75|1136
1597109100000|2020-08-11 01:25:00|2019.92|2019.42|2022.22|2021.42|2022.79|2022.14|2019.82|2019.27|1196
1597109400000|2020-08-11 01:30:00|2022.06|2021.56|2022.74|2021.94|2025.02|2024.43|2022.06|2021.49|1273
1597109700000|2020-08-11 01:35:00|2022.75|2021.95|2022.61|2022.11|2023.39|2022.74|2022.07|2021.44|1148
1597110000000|2020-08-11 01:40:00|2022.59|2022.09|2020.99|2020.19|2022.88|2022.16|2020.4|2019.76|1088
1597110300000|2020-08-11 01:45:00|2021.01|2020.21|2021.77|2020.97|2022.03|2021.32|2020.54|2019.88|800
1597110600000|2020-08-11 01:50:00|2021.7|2020.9|2022.58|2021.78|2022.83|2022.03|2020.81|2020.01|1040
1597110900000|2020-08-11 01:55:00|2022.59|2021.79|2022.22|2021.42|2023.32|2022.52|2021.22|2020.56|1201
1597111200000|2020-08-11 02:00:00|2022.2|2021.4|2021.68|2021.18|2023.27|2022.58|2021.54|2020.94|1461
1597111500000|2020-08-11 02:05:00|2021.58|2021.08|2021.96|2021.46|2022.43|2021.93|2020.88|2020.36|963
1597111800000|2020-08-11 02:10:00|2022.03|2021.53|2020.95|2020.45|2022.8|2022.25|2019.89|2019.39|1140
1597112100000|2020-08-11 02:15:00|2020.87|2020.37|2020.3|2019.8|2021.25|2020.66|2020.3|2019.8|713
1597112400000|2020-08-11 02:20:00|2020.59|2020.09|2020.51|2020.01|2021.29|2020.62|2019.64|2019.04|911
1597112700000|2020-08-11 02:25:00|2020.66|2019.86|2019.8|2019.3|2020.66|2019.86|2019.55|2018.97|714
1597113000000|2020-08-11 02:30:00|2019.84|2019.34|2019.12|2018.32|2020.05|2019.34|2018.24|2017.54|1143
1597113300000|2020-08-11 02:35:00|2019.13|2018.33|2019.01|2018.51|2019.49|2018.82|2018.16|2017.49|937
1597113600000|2020-08-11 02:40:00|2018.94|2018.44|2018.55|2018.05|2019.28|2018.52|2017.18|2016.52|988
1597113900000|2020-08-11 02:45:00|2018.53|2018.03|2018.55|2017.75|2019.16|2018.36|2018.13|2017.5|780
1597114200000|2020-08-11 02:50:00|2018.59|2017.79|2018.64|2017.84|2019.15|2018.52|2017.75|2017.25|716
1597114500000|2020-08-11 02:55:00|2018.6|2017.8|2020|2019.2|2020.21|2019.53|2018.5|2017.8|831
1597114800000|2020-08-11 03:00:00|2020.01|2019.21|2018.74|2017.94|2020.19|2019.57|2018.26|2017.53|736
1597115100000|2020-08-11 03:05:00|2018.64|2017.84|2016.68|2015.88|2018.87|2018.14|2016.68|2015.88|725
1597115400000|2020-08-11 03:10:00|2016.71|2015.91|2016.55|2015.75|2017.07|2016.4|2015.21|2014.45|1148
1597115700000|2020-08-11 03:15:00|2016.61|2015.81|2017.55|2016.75|2018.23|2017.43|2016.39|2015.67|849
1597116000000|2020-08-11 03:20:00|2017.62|2016.82|2017.3|2016.5|2017.92|2017.26|2016.83|2016.13|862
1597116300000|2020-08-11 03:25:00|2017.29|2016.49|2018.36|2017.56|2019.13|2018.33|2017|2016.33|994
1597116600000|2020-08-11 03:30:00|2018.33|2017.53|2018.7|2018.2|2019.13|2018.59|2017.68|2017.18|1162
1597116900000|2020-08-11 03:35:00|2018.72|2018.22|2019.02|2018.52|2019.47|2018.94|2018.39|2017.89|781
1597117200000|2020-08-11 03:40:00|2019.18|2018.38|2020.22|2019.42|2020.24|2019.62|2018.89|2018.25|677
1597117500000|2020-08-11 03:45:00|2020.21|2019.41|2019.98|2019.18|2020.58|2019.83|2019.64|2018.96|590
1597117800000|2020-08-11 03:50:00|2019.88|2019.08|2020.12|2019.32|2020.37|2019.76|2019.7|2018.9|439
1597118100000|2020-08-11 03:55:00|2020.11|2019.31|2020.91|2020.11|2021.18|2020.42|2019.69|2019.07|609
1597118400000|2020-08-11 04:00:00|2020.9|2020.1|2021.57|2021.07|2022|2021.28|2020.2|2019.56|705
1597118700000|2020-08-11 04:05:00|2021.62|2021.12|2021.15|2020.35|2021.82|2021.27|2020.54|2020.02|577
1597119000000|2020-08-11 04:10:00|2021.16|2020.36|2020.35|2019.55|2021.3|2020.7|2020.05|2019.25|518
1597119300000|2020-08-11 04:15:00|2020.36|2019.56|2019.61|2019.11|2020.44|2019.68|2018.59|2017.79|768
1597119600000|2020-08-11 04:20:00|2019.73|2019.23|2019.48|2018.68|2020.5|2019.87|2019.19|2018.47|898
1597119900000|2020-08-11 04:25:00|2019.49|2018.69|2018.85|2018.35|2019.95|2019.37|2018.74|2018.09|464
1597120200000|2020-08-11 04:30:00|2018.86|2018.36|2017.2|2016.7|2019.61|2018.89|2016.53|2015.77|845
1597120500000|2020-08-11 04:35:00|2017.21|2016.71|2016.53|2016.03|2017.9|2017.32|2016.26|2015.61|1051
1597120800000|2020-08-11 04:40:00|2016.59|2016.09|2018.31|2017.51|2018.4|2017.9|2016.43|2015.89|722
1597121100000|2020-08-11 04:45:00|2018.33|2017.53|2017.95|2017.15|2018.64|2018.03|2017.29|2016.68|639
1597121400000|2020-08-11 04:50:00|2017.88|2017.08|2018.56|2017.76|2018.72|2017.93|2017.52|2016.75|506
1597121700000|2020-08-11 04:55:00|2018.51|2017.71|2019.32|2018.52|2019.77|2019.1|2017.73|2016.93|746
1597122000000|2020-08-11 05:00:00|2019.22|2018.42|2016.67|2016.17|2019.35|2018.55|2016.21|2015.6|822
1597122300000|2020-08-11 05:05:00|2016.71|2016.21|2014.93|2014.43|2017|2016.42|2014.84|2014.1|907
1597122600000|2020-08-11 05:10:00|2014.89|2014.39|2014.97|2014.17|2015.48|2014.95|2013.48|2012.68|1255
1597122900000|2020-08-11 05:15:00|2014.99|2014.19|2016.48|2015.68|2017.28|2016.48|2014.74|2014.15|880
1597123200000|2020-08-11 05:20:00|2016.43|2015.63|2016.3|2015.5|2016.46|2015.96|2015.7|2014.92|680
1597123500000|2020-08-11 05:25:00|2016.2|2015.4|2013.67|2012.87|2016.24|2015.6|2013.49|2012.84|826
1597123800000|2020-08-11 05:30:00|2013.66|2012.86|2014.46|2013.66|2015.61|2014.81|2012.58|2012.03|1459
1597124100000|2020-08-11 05:35:00|2014.45|2013.65|2012.35|2011.55|2015.11|2014.44|2012.28|2011.48|1054
1597124400000|2020-08-11 05:40:00|2012.39|2011.59|2008.91|2008.11|2012.51|2011.85|2007.83|2007.18|1852
1597124700000|2020-08-11 05:45:00|2008.9|2008.1|2009.8|2009|2009.86|2009.06|2005.6|2004.8|1882
1597125000000|2020-08-11 05:50:00|2009.84|2009.04|2010.95|2010.15|2011.06|2010.26|2008.76|2008.14|1233
1597125300000|2020-08-11 05:55:00|2010.99|2010.19|2009.38|2008.58|2011.21|2010.41|2007.39|2006.68|1243
1597125600000|2020-08-11 06:00:00|2009.4|2008.6|2009.3|2008.5|2011.77|2011.1|2008.94|2008.34|1337
1597125900000|2020-08-11 06:05:00|2009.29|2008.49|2009.42|2008.92|2011.4|2010.76|2007.94|2007.3|1509
1597126200000|2020-08-11 06:10:00|2009.46|2008.96|2004.51|2003.71|2009.65|2008.98|2003.4|2002.65|1836
1597126500000|2020-08-11 06:15:00|2004.46|2003.66|2004.68|2004.18|2005.39|2004.72|2002.09|2001.35|2727
1597126800000|2020-08-11 06:20:00|2004.74|2004.24|2002.14|2001.64|2004.94|2004.44|2002.12|2001.62|1797
1597127100000|2020-08-11 06:25:00|2002.15|2001.65|1993.65|1992.85|2004.05|2003.55|1990.69|1989.89|3036
1597127400000|2020-08-11 06:30:00|1993.6|1992.8|1994.74|1993.94|1994.86|1994.06|1991.7|1991.06|2973
1597127700000|2020-08-11 06:35:00|1994.75|1993.95|1996.7|1996.2|1997.93|1997.24|1994.25|1993.45|2500
1597128000000|2020-08-11 06:40:00|1996.83|1996.33|1999.42|1998.92|2001.2|2000.4|1996.68|1996.11|2501
1597128300000|2020-08-11 06:45:00|1999.39|1998.89|1999.89|1999.09|2000.17|1999.37|1997.95|1997.43|1436
1597128600000|2020-08-11 06:50:00|2000|1999.2|1998.03|1997.23|2000.85|2000.07|1997.95|1997.15|1245
1597128900000|2020-08-11 06:55:00|1998.05|1997.25|2000.1|1999.6|2000.5|1999.9|1997.04|1996.38|1292
1597129200000|2020-08-11 07:00:00|2000.05|1999.55|2003.54|2002.74|2003.99|2003.26|1999.99|1999.43|1687
1597129500000|2020-08-11 07:05:00|2003.52|2002.72|2005.05|2004.55|2005.57|2004.79|2001.86|2001.28|1467
1597129800000|2020-08-11 07:10:00|2004.97|2004.47|2002.76|2001.96|2005.34|2004.72|2002.13|2001.57|1267
1597130100000|2020-08-11 07:15:00|2002.55|2002.05|2005.17|2004.67|2006.24|2005.74|2002.38|2001.72|1367
1597130400000|2020-08-11 07:20:00|2005.34|2004.54|2004.2|2003.7|2005.34|2004.78|2004.09|2003.54|1167
1597130700000|2020-08-11 07:25:00|2004.21|2003.71|2002.94|2002.44|2007.07|2006.57|2002.72|2002.17|1377
1597131000000|2020-08-11 07:30:00|2002.96|2002.46|1999.85|1999.35|2004.58|2004.01|1999.4|1998.82|1422
1597131300000|2020-08-11 07:35:00|1999.87|1999.37|1997.52|1996.72|2001.82|2001.21|1995.54|1994.74|1597
1597131600000|2020-08-11 07:40:00|1997.58|1996.78|1996.33|1995.83|2000.98|2000.28|1996.23|1995.6|1402
1597131900000|2020-08-11 07:45:00|1996.27|1995.77|1995.86|1995.36|1997.34|1996.72|1994.45|1993.86|1591
1597132200000|2020-08-11 07:50:00|1996.01|1995.21|1994.71|1994.21|1998.04|1997.5|1994.54|1993.82|1549
1597132500000|2020-08-11 07:55:00|1994.7|1994.2|1995.55|1995.05|1996.42|1995.82|1994.55|1993.96|1272
1597132800000|2020-08-11 08:00:00|1995.71|1994.91|1995.42|1994.92|1996.6|1995.97|1994.7|1994.14|1775
1597133100000|2020-08-11 08:05:00|1995.43|1994.93|1989.01|1988.51|1995.46|1994.96|1984.09|1983.29|2515
1597133400000|2020-08-11 08:10:00|1989.12|1988.62|1993.54|1993.04|1994.53|1993.92|1988.75|1988.21|2716
1597133700000|2020-08-11 08:15:00|1993.45|1992.95|1990.99|1990.49|1994.12|1993.46|1989.08|1988.58|2207
1597134000000|2020-08-11 08:20:00|1991.01|1990.51|1987.55|1986.75|1992.2|1991.56|1986.65|1985.85|2389
1597134300000|2020-08-11 08:25:00|1987.54|1986.74|1986.41|1985.91|1989.37|1988.82|1985.41|1984.77|2433
1597134600000|2020-08-11 08:30:00|1986.44|1985.94|1985.77|1985.27|1987.79|1987.09|1984.55|1983.91|1691
1597134900000|2020-08-11 08:35:00|1985.75|1985.25|1987.97|1987.47|1988.47|1987.97|1985.13|1984.55|1413
1597135200000|2020-08-11 08:40:00|1988.04|1987.54|1988.43|1987.93|1989.29|1988.7|1987.66|1987.01|1227
1597135500000|2020-08-11 08:45:00|1988.44|1987.94|1987.98|1987.48|1988.5|1987.94|1987.11|1986.61|1209
1597135800000|2020-08-11 08:50:00|1988.04|1987.54|1988.74|1988.24|1988.9|1988.31|1987.13|1986.63|1140
1597136100000|2020-08-11 08:55:00|1988.75|1988.25|1989.83|1989.33|1989.83|1989.33|1986.25|1985.58|1176
1597136400000|2020-08-11 09:00:00|1989.79|1989.29|1995.2|1994.7|1996.89|1996.23|1989.79|1989.29|1734
1597136700000|2020-08-11 09:05:00|1995.23|1994.73|1993.1|1992.6|1995.45|1994.95|1992.42|1991.83|1215
1597137000000|2020-08-11 09:10:00|1993.09|1992.59|1994.94|1994.44|1995.82|1995.26|1992.89|1992.39|1201
1597137300000|2020-08-11 09:15:00|1994.93|1994.43|1995.65|1995.15|1995.98|1995.48|1993.95|1993.35|947
1597137600000|2020-08-11 09:20:00|1995.66|1995.16|1997.08|1996.58|1998.16|1997.5|1995.2|1994.6|1467
1597137900000|2020-08-11 09:25:00|1997.09|1996.59|1997.68|1997.18|1998.01|1997.37|1996.14|1995.56|1157
1597138200000|2020-08-11 09:30:00|1997.66|1997.16|1995.71|1995.21|1997.82|1997.3|1995.51|1994.92|1321
1597138500000|2020-08-11 09:35:00|1995.76|1995.26|1994.02|1993.22|1996.22|1995.72|1993.83|1993.22|1162
1597138800000|2020-08-11 09:40:00|1994.04|1993.24|1994.78|1994.28|1995.08|1994.49|1993.83|1993.24|1099
1597139100000|2020-08-11 09:45:00|1994.79|1994.29|1994.45|1993.95|1995.43|1994.77|1993.8|1993.16|848
1597139400000|2020-08-11 09:50:00|1994.44|1993.94|1989.14|1988.64|1994.53|1993.94|1988.24|1987.56|1474
1597139700000|2020-08-11 09:55:00|1989.17|1988.67|1989.66|1988.86|1990.44|1989.8|1988.91|1988.25|1057
1597140000000|2020-08-11 10:00:00|1989.65|1988.85|1990.56|1990.06|1990.7|1990.1|1988.31|1987.75|1118
1597140300000|2020-08-11 10:05:00|1990.25|1989.75|1990.74|1990.24|1992.76|1992.15|1990.13|1989.59|1227
1597140600000|2020-08-11 10:10:00|1990.7|1990.2|1990.69|1990.19|1992.25|1991.63|1990.46|1989.94|982
1597140900000|2020-08-11 10:15:00|1990.71|1990.21|1985.04|1984.54|1990.71|1990.21|1984.58|1984.08|1450
1597141200000|2020-08-11 10:20:00|1985.01|1984.51|1987.16|1986.66|1987.65|1986.85|1984.98|1984.3|1238
1597141500000|2020-08-11 10:25:00|1987.18|1986.68|1987.97|1987.47|1988.13|1987.51|1987|1986.39|840
1597141800000|2020-08-11 10:30:00|1987.98|1987.48|1987.24|1986.74|1988.3|1987.74|1986.35|1985.84|846
1597142100000|2020-08-11 10:35:00|1987.23|1986.73|1987.37|1986.87|1988.01|1987.35|1985.02|1984.47|1067
1597142400000|2020-08-11 10:40:00|1987.36|1986.86|1987.11|1986.61|1987.61|1987.03|1986.43|1985.77|828
1597142700000|2020-08-11 10:45:00|1987.13|1986.63|1987.91|1987.41|1988.1|1987.5|1986.62|1985.98|994
1597143000000|2020-08-11 10:50:00|1987.88|1987.38|1988.95|1988.45|1989.15|1988.59|1986.7|1986.1|1025
1597143300000|2020-08-11 10:55:00|1989.08|1988.28|1988.83|1988.33|1989.31|1988.76|1987.99|1987.37|882
1597143600000|2020-08-11 11:00:00|1988.82|1988.32|1985.92|1985.42|1989.09|1988.56|1985.02|1984.48|1246
1597143900000|2020-08-11 11:05:00|1985.9|1985.4|1986.17|1985.37|1987.14|1986.52|1984.98|1984.48|1216
1597144200000|2020-08-11 11:10:00|1985.94|1985.44|1984.08|1983.58|1987.14|1986.64|1982.52|1981.87|1006
1597144500000|2020-08-11 11:15:00|1984.07|1983.57|1979.27|1978.77|1984.6|1983.98|1978.61|1977.81|1590
1597144800000|2020-08-11 11:20:00|1979.26|1978.76|1981.58|1980.78|1983.39|1982.8|1979.26|1978.76|1492
1597145100000|2020-08-11 11:25:00|1981.57|1980.77|1979.86|1979.06|1982.12|1981.59|1976.21|1975.41|1652
1597145400000|2020-08-11 11:30:00|1979.93|1979.13|1979.03|1978.53|1980.81|1980.01|1976.81|1976.01|1694
1597145700000|2020-08-11 11:35:00|1979.02|1978.52|1978.02|1977.52|1980.14|1979.6|1976.53|1975.73|1532
1597146000000|2020-08-11 11:40:00|1977.99|1977.49|1974.87|1974.07|1979.94|1979.31|1974.52|1974.02|1549
1597146300000|2020-08-11 11:45:00|1974.84|1974.04|1977.57|1976.77|1978.51|1977.89|1974.71|1973.93|1471
1597146600000|2020-08-11 11:50:00|1977.51|1976.71|1980.97|1980.47|1982.96|1982.25|1977.5|1976.71|1700
1597146900000|2020-08-11 11:55:00|1980.9|1980.4|1978.65|1977.85|1981.34|1980.72|1978.41|1977.65|1452
1597147200000|2020-08-11 12:00:00|1978.76|1977.96|1980.77|1980.27|1981.96|1981.44|1976.21|1975.41|1794
1597147500000|2020-08-11 12:05:00|1980.82|1980.32|1979.04|1978.54|1980.87|1980.37|1976.91|1976.19|1512
1597147800000|2020-08-11 12:10:00|1979.3|1978.5|1978.06|1977.56|1979.35|1978.79|1975.46|1974.76|1388
1597148100000|2020-08-11 12:15:00|1978.02|1977.52|1979.78|1979.28|1980.63|1979.98|1977.63|1977.08|1476
1597148400000|2020-08-11 12:20:00|1979.76|1979.26|1977.38|1976.58|1981.26|1980.76|1975.57|1975.06|1700
1597148700000|2020-08-11 12:25:00|1977.35|1976.55|1975.65|1974.85|1977.41|1976.73|1973.92|1973.12|1751
1597149000000|2020-08-11 12:30:00|1975.65|1974.85|1970.59|1969.79|1976.91|1976.31|1968.92|1968.33|2893
1597149300000|2020-08-11 12:35:00|1970.34|1969.84|1969.7|1968.9|1971.97|1971.38|1966.22|1965.42|3179
1597149600000|2020-08-11 12:40:00|1969.71|1968.91|1964.61|1963.81|1969.74|1969.03|1963.79|1963.25|2786
1597149900000|2020-08-11 12:45:00|1964.6|1963.8|1960.43|1959.63|1967.57|1966.77|1959.96|1959.16|3051
1597150200000|2020-08-11 12:50:00|1960.35|1959.55|1958.66|1958.16|1961.61|1960.81|1953.85|1953.05|3534
1597150500000|2020-08-11 12:55:00|1958.78|1958.28|1963.9|1963.1|1964.01|1963.21|1958.43|1957.93|3025
1597150800000|2020-08-11 13:00:00|1964.04|1963.24|1957.88|1957.08|1964.14|1963.34|1957.87|1957.08|3269
1597151100000|2020-08-11 13:05:00|1957.9|1957.1|1947.36|1946.56|1959|1958.5|1943.59|1943.09|3608
1597151400000|2020-08-11 13:10:00|1947.33|1946.53|1942.81|1942.01|1948.02|1947.22|1938.96|1938.3|3595
1597151700000|2020-08-11 13:15:00|1942.82|1942.02|1945.1|1944.6|1946.81|1946.3|1941.02|1940.22|3276
1597152000000|2020-08-11 13:20:00|1945.07|1944.57|1953.19|1952.39|1953.6|1952.8|1944.91|1944.3|3235
1597152300000|2020-08-11 13:25:00|1953.2|1952.4|1954.69|1954.19|1956.07|1955.27|1950.14|1949.34|3047
1597152600000|2020-08-11 13:30:00|1954.71|1954.21|1951.37|1950.57|1956.21|1955.41|1949.87|1949.35|3518
1597152900000|2020-08-11 13:35:00|1951.39|1950.59|1958.32|1957.82|1958.72|1958.08|1950.72|1949.92|3154
1597153200000|2020-08-11 13:40:00|1958.37|1957.87|1957.13|1956.33|1958.47|1957.87|1953.76|1952.96|3035
1597153500000|2020-08-11 13:45:00|1957.17|1956.37|1949.23|1948.73|1957.69|1957.05|1948.63|1948.06|3239
1597153800000|2020-08-11 13:50:00|1949.37|1948.87|1951.33|1950.83|1952.84|1952.28|1946.99|1946.19|3132
1597154100000|2020-08-11 13:55:00|1951.37|1950.87|1943.76|1942.96|1952.14|1951.43|1942.86|1942.36|3294
1597154400000|2020-08-11 14:00:00|1943.66|1942.86|1943.41|1942.91|1944.95|1944.15|1940.31|1939.78|3382
1597154700000|2020-08-11 14:05:00|1943.52|1943.02|1947.96|1947.16|1948.12|1947.59|1940.43|1939.82|3234
1597155000000|2020-08-11 14:10:00|1947.99|1947.19|1950.45|1949.65|1952.33|1951.74|1947.17|1946.57|2969
1597155300000|2020-08-11 14:15:00|1950.44|1949.64|1948.41|1947.91|1952.61|1951.92|1948.41|1947.79|2823
1597155600000|2020-08-11 14:20:00|1948.4|1947.9|1950.71|1950.21|1950.88|1950.37|1945.52|1945.02|2803
1597155900000|2020-08-11 14:25:00|1950.77|1950.27|1947.79|1947.29|1951.87|1951.27|1947.79|1947.13|2711
1597156200000|2020-08-11 14:30:00|1947.86|1947.36|1948.29|1947.49|1949.55|1948.9|1944.75|1943.95|2998
1597156500000|2020-08-11 14:35:00|1948.32|1947.52|1953.09|1952.59|1953.66|1953.01|1947.47|1946.89|2840
1597156800000|2020-08-11 14:40:00|1953.12|1952.62|1955.56|1954.76|1955.81|1955.21|1951.36|1950.56|2686
1597157100000|2020-08-11 14:45:00|1955.44|1954.94|1953.57|1952.77|1956.29|1955.49|1951.76|1951.11|2597
1597157400000|2020-08-11 14:50:00|1953.42|1952.92|1953.58|1952.78|1955.83|1955.11|1952.26|1951.59|2817
1597157700000|2020-08-11 14:55:00|1953.62|1952.82|1950.28|1949.78|1953.77|1953.21|1949.13|1948.48|2630
1597158000000|2020-08-11 15:00:00|1950.27|1949.77|1953.16|1952.36|1953.71|1953.18|1947.67|1947.02|2645
1597158300000|2020-08-11 15:05:00|1953.18|1952.38|1952.81|1952.31|1954.05|1953.41|1951.6|1951.06|2587
1597158600000|2020-08-11 15:10:00|1952.88|1952.38|1950.37|1949.87|1953.8|1953.25|1950.22|1949.65|2548
1597158900000|2020-08-11 15:15:00|1950.38|1949.88|1951.55|1951.05|1952.39|1951.89|1949.04|1948.54|2273
1597159200000|2020-08-11 15:20:00|1951.53|1951.03|1948.11|1947.31|1953.15|1952.47|1947.35|1946.73|2773
1597159500000|2020-08-11 15:25:00|1948.12|1947.32|1944.16|1943.36|1948.66|1948.08|1943.5|1942.85|2813
1597159800000|2020-08-11 15:30:00|1944.2|1943.4|1945.76|1945.26|1946.14|1945.64|1942.39|1941.78|2658
1597160100000|2020-08-11 15:35:00|1945.78|1945.28|1944.75|1944.25|1947|1946.47|1944.29|1943.77|2620
1597160400000|2020-08-11 15:40:00|1944.8|1944.3|1945.94|1945.44|1946.96|1946.36|1944.71|1944.05|1951
1597160700000|2020-08-11 15:45:00|1945.93|1945.43|1941.7|1941.2|1947.59|1946.98|1941.62|1940.99|2527
1597161000000|2020-08-11 15:50:00|1941.71|1941.21|1942.55|1942.05|1943.64|1943.02|1940.09|1939.52|2650
1597161300000|2020-08-11 15:55:00|1942.53|1942.03|1943.62|1942.82|1944.14|1943.52|1938.25|1937.45|2755
1597161600000|2020-08-11 16:00:00|1943.64|1942.84|1944.1|1943.6|1945.57|1945.07|1941.25|1940.75|2633
1597161900000|2020-08-11 16:05:00|1944.25|1943.45|1948.16|1947.66|1948.81|1948.01|1943.73|1943.13|2536
1597162200000|2020-08-11 16:10:00|1948.1|1947.6|1946.28|1945.78|1948.33|1947.83|1945.93|1945.43|2123
1597162500000|2020-08-11 16:15:00|1946.42|1945.62|1946.17|1945.67|1948.03|1947.49|1945.87|1945.36|1532
1597162800000|2020-08-11 16:20:00|1946.36|1945.56|1950.25|1949.75|1950.58|1949.95|1945.43|1944.77|1705
1597163100000|2020-08-11 16:25:00|1950.23|1949.73|1949|1948.5|1950.4|1949.81|1948.18|1947.62|1392
1597163400000|2020-08-11 16:30:00|1949.12|1948.62|1947.37|1946.87|1949.12|1948.62|1946.7|1946.15|1523
1597163700000|2020-08-11 16:35:00|1947.45|1946.95|1947.54|1947.04|1948.75|1948.25|1946.53|1946|1389
1597164000000|2020-08-11 16:40:00|1947.5|1947|1945.04|1944.54|1948|1947.5|1943.77|1943.17|1562
1597164300000|2020-08-11 16:45:00|1945|1944.5|1944.37|1943.87|1946.2|1945.57|1944.08|1943.5|1545
1597164600000|2020-08-11 16:50:00|1944.34|1943.84|1943.28|1942.78|1945.78|1945.14|1942.65|1942.15|1566
1597164900000|2020-08-11 16:55:00|1943.25|1942.75|1942.28|1941.78|1944.76|1944.17|1941.46|1940.89|1858
1597165200000|2020-08-11 17:00:00|1942.32|1941.82|1944.03|1943.53|1945.02|1944.52|1942.11|1941.45|2407
1597165500000|2020-08-11 17:05:00|1943.98|1943.48|1939.65|1939.15|1944.14|1943.51|1938.48|1937.93|2412
1597165800000|2020-08-11 17:10:00|1939.64|1939.14|1936.41|1935.61|1939.74|1939.17|1932.31|1931.51|3047
1597166100000|2020-08-11 17:15:00|1936.39|1935.59|1934.81|1934.31|1937.46|1936.96|1932.77|1932.05|3094
1597166400000|2020-08-11 17:20:00|1934.77|1934.27|1936.66|1936.16|1939.22|1938.72|1933.37|1932.75|3240
1597166700000|2020-08-11 17:25:00|1936.55|1936.05|1937.04|1936.54|1937.97|1937.17|1933.86|1933.36|3049
1597167000000|2020-08-11 17:30:00|1937.02|1936.52|1938.52|1938.02|1939.62|1939.06|1936.09|1935.57|1725
1597167300000|2020-08-11 17:35:00|1938.37|1937.87|1936.86|1936.36|1938.44|1937.93|1935.95|1935.45|1567
1597167600000|2020-08-11 17:40:00|1936.89|1936.39|1935.29|1934.79|1937.6|1936.96|1934.19|1933.43|1577
1597167900000|2020-08-11 17:45:00|1935.28|1934.78|1935.24|1934.74|1936.67|1936.17|1934.18|1933.55|1918
1597168200000|2020-08-11 17:50:00|1935.22|1934.72|1928.37|1927.57|1935.45|1934.77|1927.81|1927.01|2747
1597168500000|2020-08-11 17:55:00|1928.35|1927.55|1926.09|1925.29|1930.8|1930.03|1923.12|1922.32|3317
1597168800000|2020-08-11 18:00:00|1926.01|1925.21|1924.79|1924.29|1926.17|1925.37|1921.37|1920.76|3199
1597169100000|2020-08-11 18:05:00|1924.67|1924.17|1921.91|1921.11|1926.49|1925.69|1921.82|1921.02|2947
1597169400000|2020-08-11 18:10:00|1921.97|1921.17|1920.65|1920.15|1924.78|1924.09|1920.16|1919.53|2819
1597169700000|2020-08-11 18:15:00|1920.66|1920.16|1924.2|1923.4|1924.99|1924.24|1919.49|1918.96|2801
1597170000000|2020-08-11 18:20:00|1923.88|1923.38|1920.82|1920.32|1926.65|1925.41|1920.08|1919.28|2589
1597170300000|2020-08-11 18:25:00|1920.95|1920.15|1912.84|1912.04|1921.84|1921.34|1912.81|1912.01|3085
1597170600000|2020-08-11 18:30:00|1912.86|1912.06|1917.08|1916.58|1918.27|1917.48|1910.28|1909.78|3214
1597170900000|2020-08-11 18:35:00|1917.11|1916.61|1913.25|1912.45|1917.11|1916.61|1912.72|1911.92|2666
1597171200000|2020-08-11 18:40:00|1913.23|1912.43|1915.42|1914.92|1917.9|1917.1|1913.17|1912.37|2651
1597171500000|2020-08-11 18:45:00|1915.48|1914.98|1915.17|1914.67|1918.57|1917.53|1914.08|1913.58|2659
1597171800000|2020-08-11 18:50:00|1915.2|1914.7|1918.21|1917.41|1918.24|1917.44|1915.04|1914.24|2448
1597172100000|2020-08-11 18:55:00|1918.2|1917.4|1922.89|1922.39|1923.7|1922.95|1916.74|1916.16|2635
1597172400000|2020-08-11 19:00:00|1922.92|1922.42|1924.41|1923.91|1925.96|1925.16|1921.55|1921.04|1832
1597172700000|2020-08-11 19:05:00|1924.53|1924.03|1922.21|1921.71|1924.99|1924.45|1921.37|1920.87|1633
1597173000000|2020-08-11 19:10:00|1922.25|1921.75|1928.2|1927.4|1928.77|1928.24|1921.78|1921.26|1760
1597173300000|2020-08-11 19:15:00|1928.24|1927.44|1923.58|1923.08|1928.29|1927.62|1923.41|1922.77|1620
1597173600000|2020-08-11 19:20:00|1923.61|1923.11|1921.64|1921.14|1924.95|1924.45|1920.75|1920.06|1793
1597173900000|2020-08-11 19:25:00|1921.78|1920.98|1924.13|1923.33|1925.61|1924.95|1921.52|1920.87|1719
1597174200000|2020-08-11 19:30:00|1924.17|1923.37|1917.19|1916.69|1924.67|1924.05|1916.72|1915.95|1767
1597174500000|2020-08-11 19:35:00|1917.21|1916.71|1922.05|1921.55|1922.27|1921.77|1916.6|1916.1|1738
1597174800000|2020-08-11 19:40:00|1922.01|1921.51|1922.22|1921.72|1922.56|1921.9|1920.02|1919.52|1464
1597175100000|2020-08-11 19:45:00|1922.19|1921.69|1921.49|1920.99|1922.39|1921.87|1919.84|1919.3|2255
1597175400000|2020-08-11 19:50:00|1921.51|1921.01|1917.94|1917.44|1922.35|1921.84|1917.52|1916.91|2634
1597175700000|2020-08-11 19:55:00|1917.93|1917.43|1916.62|1916.12|1919.4|1918.79|1916.22|1915.55|2757
1597176000000|2020-08-11 20:00:00|1916.65|1916.15|1916|1915.2|1917.68|1917.18|1915.5|1915|1010
1597176300000|2020-08-11 20:05:00|1915.8|1915.3|1912.85|1912.05|1916.37|1915.72|1912.69|1912.05|961
1597176600000|2020-08-11 20:10:00|1912.8|1912|1914.13|1913.63|1914.9|1914.34|1909.51|1909.01|1212
1597176900000|2020-08-11 20:15:00|1913.95|1913.45|1907.05|1906.25|1914.21|1913.48|1902.03|1901.21|1378
1597177200000|2020-08-11 20:20:00|1906.77|1905.97|1910.61|1909.81|1911.52|1910.72|1905.84|1905.17|1353
1597177500000|2020-08-11 20:25:00|1910.59|1909.79|1909.47|1908.67|1911.31|1910.51|1908.18|1907.62|1043
1597177800000|2020-08-11 20:30:00|1909.49|1908.69|1908.85|1908.05|1909.49|1908.88|1907.33|1906.83|828
1597178100000|2020-08-11 20:35:00|1908.88|1908.08|1908.53|1908.03|1909.95|1909.33|1907.99|1907.49|687
1597178400000|2020-08-11 20:40:00|1908.51|1908.01|1912.81|1912.01|1912.98|1912.43|1907.64|1907.14|1010
1597178700000|2020-08-11 20:45:00|1912.83|1912.03|1915.71|1914.91|1915.72|1915.06|1912.43|1911.88|1083
1597179000000|2020-08-11 20:50:00|1915.69|1914.89|1913.26|1912.46|1916.69|1915.91|1912.92|1912.32|908
1597179300000|2020-08-11 20:55:00|1913.22|1912.42|1912.34|1911.54|1914.57|1913.89|1911.13|1910.48|763
1597183200000|2020-08-11 22:00:00|1911.36|1910.56|1916.08|1915.28|1917.23|1915.64|1911.07|1909.39|1044
1597183500000|2020-08-11 22:05:00|1916.1|1915.3|1919.38|1918.58|1921.94|1920.56|1916.1|1914.15|1285
1597183800000|2020-08-11 22:10:00|1919.44|1918.64|1917.21|1916.41|1920.25|1918.65|1916.37|1914.65|720
1597184100000|2020-08-11 22:15:00|1917.19|1916.39|1921.18|1920.38|1922.2|1920.38|1916.49|1915.13|967
1597184400000|2020-08-11 22:20:00|1921.88|1919.48|1919.48|1918.68|1923.49|1921.98|1918.98|1916.95|893
1597184700000|2020-08-11 22:25:00|1919.6|1918.8|1920.99|1920.19|1922.39|1920.43|1919.13|1917.4|557
1597185000000|2020-08-11 22:30:00|1920.9|1920.1|1928.71|1926.59|1929.12|1927.46|1920.05|1918.4|972
1597185300000|2020-08-11 22:35:00|1927.72|1926.92|1928.76|1926.59|1931.17|1929.24|1925.83|1924.2|1313
1597185600000|2020-08-11 22:40:00|1928.89|1926.48|1926.62|1925.82|1928.95|1927.41|1926.24|1924.53|704
1597185900000|2020-08-11 22:45:00|1926.59|1925.79|1925.63|1924.83|1927.97|1927.12|1925.14|1924.14|757
1597186200000|2020-08-11 22:50:00|1925.68|1924.88|1926.78|1925.98|1927.48|1926.68|1925.59|1924.79|602
1597186500000|2020-08-11 22:55:00|1926.79|1925.99|1927.59|1926.79|1928.48|1927.14|1926.64|1924.93|531
1597186800000|2020-08-11 23:00:00|1927.51|1926.71|1925.21|1924.41|1928.74|1927.94|1924.57|1923.12|749
1597187100000|2020-08-11 23:05:00|1926.18|1924.01|1921.61|1919.09|1926.69|1925.28|1919.28|1917.71|900
1597187400000|2020-08-11 23:10:00|1921.85|1918.78|1916.68|1915.88|1921.85|1920.07|1916.57|1915.41|1136
1597187700000|2020-08-11 23:15:00|1916.57|1915.77|1915.86|1915.06|1918.57|1917.14|1914.9|1914.1|924
1597188000000|2020-08-11 23:20:00|1915.82|1915.02|1915.51|1914.71|1917.38|1916.58|1915.32|1914.65|710
1597188300000|2020-08-11 23:25:00|1915.49|1914.69|1917.74|1916.94|1919.07|1917.65|1915.42|1914.62|741
1597188600000|2020-08-11 23:30:00|1918.49|1916.22|1919.49|1918.69|1920.77|1919.71|1917.65|1916.22|791
1597188900000|2020-08-11 23:35:00|1919.44|1918.64|1918.23|1917.43|1919.91|1919.11|1917.95|1916.7|615
1597189200000|2020-08-11 23:40:00|1918.21|1917.41|1917.83|1917.03|1918.67|1917.43|1916.27|1914.86|951
1597189500000|2020-08-11 23:45:00|1917.66|1916.86|1914.99|1914.19|1918.5|1917.09|1914.71|1913.91|917
1597189800000|2020-08-11 23:50:00|1915.07|1914.27|1907.29|1906.49|1915.75|1914.95|1906.92|1906.42|1244
1597190100000|2020-08-11 23:55:00|1907.27|1906.47|1909.77|1908.97|1910.08|1909.28|1906.04|1905.24|1389
1597190400000|2020-08-12 00:00:00|1909.74|1908.94|1915.23|1914.43|1915.9|1914.57|1909.63|1908.83|1244
1597190700000|2020-08-12 00:05:00|1915.14|1914.34|1918.46|1917.66|1919.72|1918.92|1915.05|1914.25|1256
1597191000000|2020-08-12 00:10:00|1918.44|1917.64|1918.92|1918.12|1919.92|1919.11|1916.65|1915.28|980
1597191300000|2020-08-12 00:15:00|1919.12|1918.32|1918.51|1917.71|1919.65|1918.58|1917.85|1917.19|750
1597191600000|2020-08-12 00:20:00|1918.5|1917.7|1923.98|1923.18|1924.17|1923.37|1918.15|1917.35|1044
1597191900000|2020-08-12 00:25:00|1924.03|1923.23|1924.25|1923.45|1924.69|1923.89|1922.5|1921.7|1108
1597192200000|2020-08-12 00:30:00|1924.33|1923.53|1925.91|1925.11|1925.91|1925.11|1922.62|1921.82|1246
1597192500000|2020-08-12 00:35:00|1925.85|1925.05|1921.03|1920.23|1925.87|1925.07|1920.03|1919.23|1114
1597192800000|2020-08-12 00:40:00|1921.01|1920.21|1920.8|1920|1921.11|1920.31|1918.6|1917.8|1185
1597193100000|2020-08-12 00:45:00|1920.84|1920.04|1921.62|1920.82|1922.45|1921.76|1919.6|1919.09|674
1597193400000|2020-08-12 00:50:00|1921.6|1920.8|1925.29|1924.49|1927.18|1925.77|1921.09|1920.37|989
1597193700000|2020-08-12 00:55:00|1925.27|1924.47|1924.38|1923.58|1926.3|1925.5|1923.6|1922.44|850
1597194000000|2020-08-12 01:00:00|1924.45|1923.65|1919.84|1919.04|1925.39|1924.59|1919.63|1918.83|1329
1597194300000|2020-08-12 01:05:00|1919.86|1919.06|1922.34|1921.54|1922.87|1922.07|1919.86|1919.06|925
1597194600000|2020-08-12 01:10:00|1922.35|1921.55|1920.87|1920.37|1922.35|1921.64|1920.37|1919.87|696
1597194900000|2020-08-12 01:15:00|1921.02|1920.22|1919.16|1918.66|1921.08|1920.36|1917.9|1917.32|956
1597195200000|2020-08-12 01:20:00|1919.14|1918.64|1917.64|1917.14|1919.61|1918.65|1916.14|1915.64|1083
1597195500000|2020-08-12 01:25:00|1917.79|1916.99|1916.37|1915.57|1918.12|1917.45|1916.07|1915.36|1011
1597195800000|2020-08-12 01:30:00|1916.2|1915.7|1913.97|1913.17|1917.33|1916.53|1913.5|1912.7|1097
1597196100000|2020-08-12 01:35:00|1914.04|1913.24|1913.35|1912.55|1915.53|1914.34|1912.28|1911.48|1128
1597196400000|2020-08-12 01:40:00|1913.38|1912.58|1901.28|1900.48|1913.53|1912.73|1900.81|1900.01|1657
1597196700000|2020-08-12 01:45:00|1901.28|1900.48|1897.89|1897.09|1901.34|1900.54|1890.7|1886.91|3070
1597197000000|2020-08-12 01:50:00|1897.85|1897.05|1892.1|1891.3|1902.92|1898.93|1891.41|1890.34|2605
1597197300000|2020-08-12 01:55:00|1892.03|1891.23|1891.58|1890.78|1893.92|1892.46|1888.59|1887.2|2593
1597197600000|2020-08-12 02:00:00|1891.63|1890.83|1881.81|1881.01|1892.29|1890.89|1881.76|1880.26|3098
1597197900000|2020-08-12 02:05:00|1881.73|1880.93|1880.94|1880.14|1884.24|1882.71|1873.3|1868.68|3424
1597198200000|2020-08-12 02:10:00|1880.99|1880.19|1883.67|1881.54|1888.72|1885.84|1879.56|1877.78|2683
1597198500000|2020-08-12 02:15:00|1883.94|1881.37|1883.29|1882.49|1886.41|1885.22|1882.37|1880.89|1509
1597198800000|2020-08-12 02:20:00|1883.35|1882.55|1884.75|1882.38|1885.14|1883.43|1879.11|1877.9|1582
1597199100000|2020-08-12 02:25:00|1884.71|1882.58|1889.01|1886.94|1890.71|1888.85|1882.78|1880.98|1544
1597199400000|2020-08-12 02:30:00|1888.91|1886.75|1893.42|1892.62|1897.65|1895.41|1887.94|1886.6|1522
1597199700000|2020-08-12 02:35:00|1893.47|1892.67|1896.36|1895.56|1896.99|1895.77|1892.93|1891.49|1189
1597200000000|2020-08-12 02:40:00|1896.39|1895.59|1896.07|1895.27|1899.97|1898.61|1895.11|1894.08|1439
1597200300000|2020-08-12 02:45:00|1896.06|1895.26|1891.42|1890.62|1897.92|1895.64|1890.99|1889.72|1323
1597200600000|2020-08-12 02:50:00|1891.56|1890.76|1887.3|1886.5|1892.14|1890.76|1886.7|1885.53|1420
1597200900000|2020-08-12 02:55:00|1887.26|1886.46|1887.76|1886.96|1890.49|1889.47|1884.04|1882.68|1329
1597201200000|2020-08-12 03:00:00|1887.71|1886.91|1890.63|1888.59|1893.63|1891.75|1887.26|1886.1|1118
1597201500000|2020-08-12 03:05:00|1890.76|1888.66|1889.68|1888.88|1891.27|1889.88|1886.35|1885.55|1129
1597201800000|2020-08-12 03:10:00|1889.7|1888.9|1890.11|1889.31|1892.91|1892.11|1888.46|1887.66|1009
1597202100000|2020-08-12 03:15:00|1889.98|1889.18|1890.63|1889.83|1891.09|1890.06|1887.77|1887.27|916
1597202400000|2020-08-12 03:20:00|1890.35|1889.55|1891.12|1890.32|1892.72|1891.63|1889|1888.2|873
1597202700000|2020-08-12 03:25:00|1891.11|1890.31|1890.08|1889.28|1892|1890.54|1886.5|1885.31|1000
1597203000000|2020-08-12 03:30:00|1890.15|1889.35|1893.99|1893.19|1894.9|1894.1|1889.82|1889.02|974
1597203300000|2020-08-12 03:35:00|1893.98|1893.18|1892.62|1891.82|1894.6|1893.8|1892.48|1891.68|850
1597203600000|2020-08-12 03:40:00|1892.57|1891.77|1891.97|1891.47|1893.91|1893.11|1891.23|1890.57|878
1597203900000|2020-08-12 03:45:00|1891.91|1891.41|1889.67|1888.87|1892.43|1891.83|1889.25|1888.65|924
1597204200000|2020-08-12 03:50:00|1889.73|1888.93|1890.75|1889.95|1891.35|1890.64|1889.2|1888.56|947
1597204500000|2020-08-12 03:55:00|1890.56|1890.06|1885.76|1884.96|1890.9|1890.3|1885.58|1884.04|1076
1597204800000|2020-08-12 04:00:00|1885.55|1884.75|1886.18|1885.38|1887.87|1886.85|1884.33|1883.2|978
1597205100000|2020-08-12 04:05:00|1886.15|1885.35|1879.93|1879.13|1887.8|1885.45|1879.88|1879|1172
1597205400000|2020-08-12 04:10:00|1880.03|1879.23|1882.09|1880.04|1883.3|1881.73|1879.26|1878.35|1095
1597205700000|2020-08-12 04:15:00|1881.45|1880.65|1880.98|1880.18|1884.24|1882.39|1880.72|1879.46|969
1597206000000|2020-08-12 04:20:00|1881.01|1880.21|1877.05|1876.25|1882.72|1881.02|1875.55|1874.48|1229
1597206300000|2020-08-12 04:25:00|1877.03|1876.23|1867.79|1866.99|1879.55|1878.14|1864.7|1861.37|1511
1597206600000|2020-08-12 04:30:00|1867.85|1867.05|1872.99|1872.19|1874.43|1872.81|1864.62|1863.23|1753
1597206900000|2020-08-12 04:35:00|1873.06|1872.26|1876.52|1875.72|1877.05|1876.09|1872.95|1871.1|1386
1597207200000|2020-08-12 04:40:00|1876.58|1875.78|1876.03|1875.23|1877.15|1875.83|1873.48|1872.22|1116
1597207500000|2020-08-12 04:45:00|1875.86|1875.06|1886.45|1885.65|1888.15|1886.35|1874.78|1873.98|1641
1597207800000|2020-08-12 04:50:00|1886.42|1885.62|1884.98|1884.18|1886.54|1885.74|1883.63|1882.23|1065
1597208100000|2020-08-12 04:55:00|1885|1884.2|1882.36|1881.56|1885.11|1884.31|1879.82|1878.62|1117
1597208400000|2020-08-12 05:00:00|1882.41|1881.61|1879.12|1878.32|1885.09|1883.75|1877.35|1876.4|1228
1597208700000|2020-08-12 05:05:00|1879.15|1878.35|1876.87|1876.07|1882.11|1880.99|1874.3|1873.5|1150
1597209000000|2020-08-12 05:10:00|1876.96|1876.16|1874.92|1874.12|1878.23|1876.85|1874.78|1873.52|989
1597209300000|2020-08-12 05:15:00|1874.82|1874.02|1881.94|1881.14|1882|1881.2|1873.63|1872.4|1211
1597209600000|2020-08-12 05:20:00|1881.9|1881.1|1880.58|1878.51|1882.15|1881.1|1878.8|1877.4|934
1597209900000|2020-08-12 05:25:00|1880.59|1878.36|1880.41|1879.61|1881.97|1880.99|1879.63|1878.13|728
1597210200000|2020-08-12 05:30:00|1880.46|1879.66|1881.04|1880.24|1883.24|1882.23|1879.91|1878.8|827
1597210500000|2020-08-12 05:35:00|1881.1|1880.3|1882.03|1881.23|1882.61|1881.64|1880.12|1879.32|722
1597210800000|2020-08-12 05:40:00|1882.28|1881.48|1881.36|1880.56|1883.82|1882.32|1880.47|1879.5|716
1597211100000|2020-08-12 05:45:00|1881.32|1880.52|1880.5|1879.7|1882.28|1881.28|1879.87|1879.07|613
1597211400000|2020-08-12 05:50:00|1880.54|1879.74|1882|1881.2|1883.71|1882.65|1880.54|1879.64|907
1597211700000|2020-08-12 05:55:00|1882.04|1881.24|1881.1|1880.3|1883.54|1882.74|1880.19|1879.34|999
1597212000000|2020-08-12 06:00:00|1880.95|1880.15|1885.8|1885|1886.87|1886.14|1880.32|1879.82|1452
1597212300000|2020-08-12 06:05:00|1885.75|1884.95|1888.73|1887.93|1890.41|1889.15|1885.75|1884.95|1496
1597212600000|2020-08-12 06:10:00|1887.92|1887.12|1893.79|1892.99|1894.57|1893.77|1887.21|1886.41|1596
1597212900000|2020-08-12 06:15:00|1893.58|1892.78|1896.75|1895.95|1900.18|1898.55|1892.45|1891.65|2769
1597213200000|2020-08-12 06:20:00|1896.77|1895.97|1897.55|1896.75|1898.63|1897.86|1892.37|1891.47|2228
1597213500000|2020-08-12 06:25:00|1897.58|1896.78|1900.96|1898.94|1901.19|1900.13|1894.24|1893.08|2428
1597213800000|2020-08-12 06:30:00|1900.43|1899.63|1899.26|1898.46|1900.5|1899.7|1897.78|1896.98|1364
1597214100000|2020-08-12 06:35:00|1899.25|1898.45|1902.89|1902.09|1903.52|1902.72|1898.93|1898.13|1577
1597214400000|2020-08-12 06:40:00|1902.93|1902.13|1904.59|1903.79|1906.58|1905.78|1902.02|1901.22|1758
1597214700000|2020-08-12 06:45:00|1904.52|1903.72|1911.56|1910.76|1911.56|1910.76|1903.83|1903.33|2564
1597215000000|2020-08-12 06:50:00|1911.52|1910.72|1916.43|1915.63|1922.5|1921.7|1911.35|1910.55|3450
1597215300000|2020-08-12 06:55:00|1916.38|1915.58|1914.32|1913.52|1919.53|1918.73|1909.47|1908.67|2982
1597215600000|2020-08-12 07:00:00|1914.39|1913.59|1916.54|1915.74|1918.59|1917.86|1913.76|1913.26|1777
1597215900000|2020-08-12 07:05:00|1916.45|1915.65|1917.85|1917.35|1918.16|1917.66|1913.12|1912.33|1640
1597216200000|2020-08-12 07:10:00|1918|1917.2|1922.1|1921.3|1922.72|1921.95|1915.31|1914.63|1591
1597216500000|2020-08-12 07:15:00|1922.05|1921.25|1920.09|1919.29|1922.08|1921.28|1918.01|1917.41|1614
1597216800000|2020-08-12 07:20:00|1920.07|1919.27|1919.97|1919.17|1922.31|1921.81|1917.09|1916.54|1663
1597217100000|2020-08-12 07:25:00|1919.96|1919.16|1919.75|1919.25|1921.08|1920.54|1918.61|1918.06|1390
1597217400000|2020-08-12 07:30:00|1919.74|1919.24|1929.07|1928.27|1930.34|1929.69|1919.64|1919.14|2837
1597217700000|2020-08-12 07:35:00|1929.13|1928.33|1937.38|1936.58|1937.95|1937.15|1928.78|1927.98|3220
1597218000000|2020-08-12 07:40:00|1937.36|1936.56|1930.86|1930.36|1937.7|1936.9|1930.04|1929.24|2709
1597218300000|2020-08-12 07:45:00|1931|1930.5|1935.9|1935.4|1936.06|1935.46|1930.44|1929.9|1628
1597218600000|2020-08-12 07:50:00|1935.92|1935.42|1940.23|1939.43|1940.29|1939.64|1934.33|1933.83|1668
1597218900000|2020-08-12 07:55:00|1940.21|1939.41|1937.09|1936.29|1940.25|1939.75|1935.02|1934.24|1714
1597219200000|2020-08-12 08:00:00|1937.08|1936.28|1936.34|1935.54|1938.87|1938.13|1935.18|1934.51|2064
1597219500000|2020-08-12 08:05:00|1936.28|1935.48|1940.76|1939.96|1941.47|1940.84|1935.68|1934.88|2283
1597219800000|2020-08-12 08:10:00|1940.75|1939.95|1943.99|1943.19|1944.42|1943.62|1939.38|1938.79|2571
1597220100000|2020-08-12 08:15:00|1944|1943.2|1947.97|1947.17|1948.29|1947.6|1942.4|1941.6|1637
1597220400000|2020-08-12 08:20:00|1948.01|1947.21|1947.18|1946.68|1949.85|1949.1|1946.79|1946.18|1670
1597220700000|2020-08-12 08:25:00|1947.37|1946.87|1945.4|1944.6|1947.91|1947.25|1943.03|1942.23|1579
1597221000000|2020-08-12 08:30:00|1945.33|1944.53|1933.93|1933.13|1945.94|1945.14|1933.26|1932.46|2642
1597221300000|2020-08-12 08:35:00|1933.96|1933.16|1930.46|1929.66|1936.03|1935.23|1928.26|1927.58|2602
1597221600000|2020-08-12 08:40:00|1930.58|1929.78|1930.06|1929.26|1934.88|1934.08|1929.02|1928.52|2237
1597221900000|2020-08-12 08:45:00|1930.08|1929.28|1921.87|1921.07|1932.16|1931.36|1921.87|1921.07|2517
1597222200000|2020-08-12 08:50:00|1921.79|1920.99|1918.92|1918.12|1925.19|1924.44|1917.57|1916.77|2702
1597222500000|2020-08-12 08:55:00|1918.96|1918.16|1931.24|1930.44|1931.73|1931.12|1917.84|1917.04|2826
1597222800000|2020-08-12 09:00:00|1931.35|1930.55|1930.84|1930.04|1933.79|1932.99|1926.06|1925.26|1684
1597223100000|2020-08-12 09:05:00|1930.83|1930.03|1926.92|1926.12|1933.11|1932.31|1926.04|1925.24|1467
1597223400000|2020-08-12 09:10:00|1926.91|1926.11|1928.97|1928.17|1930.81|1930.01|1926.74|1925.94|1281
1597223700000|2020-08-12 09:15:00|1928.95|1928.15|1929.23|1928.43|1931.72|1930.92|1928.94|1928.14|1276
1597224000000|2020-08-12 09:20:00|1929.06|1928.26|1935.24|1934.44|1937.49|1936.69|1926.92|1926.12|1496
1597224300000|2020-08-12 09:25:00|1935.29|1934.49|1935.75|1934.95|1936.74|1935.94|1934.11|1933.44|1330
1597224600000|2020-08-12 09:30:00|1935.77|1934.97|1933.69|1932.89|1936.01|1935.21|1932.17|1931.37|1182
1597224900000|2020-08-12 09:35:00|1933.65|1932.85|1933.49|1932.99|1934.2|1933.53|1930.68|1929.88|1190
1597225200000|2020-08-12 09:40:00|1933.5|1933|1928.84|1928.34|1933.7|1933.09|1927.8|1927.16|1204
1597225500000|2020-08-12 09:45:00|1928.82|1928.32|1928.22|1927.42|1930.69|1930.09|1926.35|1925.55|1038
1597225800000|2020-08-12 09:50:00|1928.12|1927.32|1933.9|1933.1|1935.59|1934.79|1928.12|1927.32|1349
1597226100000|2020-08-12 09:55:00|1933.77|1932.97|1932.78|1931.98|1934.45|1933.65|1930.35|1929.85|1057
1597226400000|2020-08-12 10:00:00|1932.69|1931.89|1932.16|1931.36|1933.08|1932.28|1928.86|1928.07|1113
1597226700000|2020-08-12 10:05:00|1932.01|1931.21|1931.58|1930.78|1932.97|1932.46|1930.61|1930.1|895
1597227000000|2020-08-12 10:10:00|1931.56|1930.76|1933.62|1932.82|1935.32|1934.52|1931.17|1930.51|1065
1597227300000|2020-08-12 10:15:00|1933.64|1932.84|1931.5|1931|1934.71|1934.07|1930.13|1929.46|983
1597227600000|2020-08-12 10:20:00|1931.65|1930.85|1931.31|1930.51|1931.89|1931.22|1930.61|1930.11|814
1597227900000|2020-08-12 10:25:00|1931.07|1930.57|1931.26|1930.76|1931.74|1931.14|1930.42|1929.77|793
1597228200000|2020-08-12 10:30:00|1931.3|1930.8|1932.27|1931.47|1935.6|1934.8|1930.53|1929.97|893
1597228500000|2020-08-12 10:35:00|1932.26|1931.46|1932.5|1932|1934.39|1933.69|1931.34|1930.54|812
1597228800000|2020-08-12 10:40:00|1932.6|1932.1|1932.89|1932.39|1933.43|1932.93|1932.03|1931.42|677
1597229100000|2020-08-12 10:45:00|1933.01|1932.21|1932.27|1931.77|1933.27|1932.65|1931.69|1931.15|701
1597229400000|2020-08-12 10:50:00|1932.3|1931.8|1932.66|1932.16|1933.21|1932.58|1931.86|1931.35|781
1597229700000|2020-08-12 10:55:00|1932.69|1932.19|1932.73|1932.23|1933.35|1932.85|1931.92|1931.42|800
1597230000000|2020-08-12 11:00:00|1932.74|1932.24|1932.62|1932.12|1934.18|1933.64|1932.34|1931.73|976
1597230300000|2020-08-12 11:05:00|1932.6|1932.1|1935.34|1934.54|1936.39|1935.79|1932.41|1931.91|969
1597230600000|2020-08-12 11:10:00|1935.39|1934.59|1940.04|1939.24|1940.44|1939.94|1934.3|1933.68|1263
1597230900000|2020-08-12 11:15:00|1940.19|1939.39|1942.96|1942.46|1943.63|1942.98|1938.75|1938.17|1960
1597231200000|2020-08-12 11:20:00|1942.95|1942.45|1937.84|1937.04|1944.96|1944.29|1927.44|1925.16|2701
1597231500000|2020-08-12 11:25:00|1937.85|1937.05|1934.07|1933.27|1938.64|1937.97|1931.26|1930.7|2416
1597231800000|2020-08-12 11:30:00|1934.01|1933.21|1933.9|1933.1|1936.3|1935.5|1933.03|1932.23|1237
1597232100000|2020-08-12 11:35:00|1933.89|1933.09|1933.78|1933.28|1935.36|1934.73|1932.3|1931.5|982
1597232400000|2020-08-12 11:40:00|1933.8|1933.3|1930.08|1929.28|1934.01|1933.34|1929.03|1928.23|1431
1597232700000|2020-08-12 11:45:00|1930.09|1929.29|1924.59|1923.79|1930.21|1929.41|1923.69|1922.89|1647
1597233000000|2020-08-12 11:50:00|1924.57|1923.77|1924.92|1924.42|1926.76|1926.07|1922.71|1921.91|1535
1597233300000|2020-08-12 11:55:00|1924.98|1924.48|1929.61|1929.11|1931.11|1930.31|1924.97|1924.47|1564
1597233600000|2020-08-12 12:00:00|1929.59|1929.09|1927.97|1927.47|1931.77|1930.97|1923.05|1922.25|2943
1597233900000|2020-08-12 12:05:00|1928|1927.5|1929.47|1928.67|1933.06|1932.26|1926.09|1925.56|2465
1597234200000|2020-08-12 12:10:00|1929.51|1928.71|1932.42|1931.62|1933.1|1932.4|1929.34|1928.54|1854
1597234500000|2020-08-12 12:15:00|1932.38|1931.58|1931.47|1930.67|1932.67|1931.87|1928.58|1927.78|1911
1597234800000|2020-08-12 12:20:00|1931.48|1930.68|1936.01|1935.21|1938.44|1937.64|1930.7|1929.9|2617
1597235100000|2020-08-12 12:25:00|1936.03|1935.23|1935.37|1934.57|1940.09|1939.5|1935.36|1933.73|2665
1597235400000|2020-08-12 12:30:00|1936.3|1934.09|1934.62|1933.82|1936.69|1934.98|1929.72|1929.22|2981
1597235700000|2020-08-12 12:35:00|1934.58|1933.78|1936.62|1935.82|1938.46|1937.66|1934.11|1933.31|2676
1597236000000|2020-08-12 12:40:00|1936.58|1935.78|1934.29|1933.49|1938.25|1937.47|1933.92|1933.27|2200
1597236300000|2020-08-12 12:45:00|1934.33|1933.53|1937.47|1936.67|1938.64|1938.14|1934.1|1933.39|1470
1597236600000|2020-08-12 12:50:00|1937.46|1936.66|1937.01|1936.51|1937.8|1937.3|1934.88|1934.26|1413
1597236900000|2020-08-12 12:55:00|1936.97|1936.47|1937.7|1936.9|1940.03|1939.23|1935.45|1934.7|1485
1597237200000|2020-08-12 13:00:00|1937.73|1936.93|1935.75|1935.25|1942.5|1942|1935.14|1934.52|3210
1597237500000|2020-08-12 13:05:00|1935.48|1934.98|1935.69|1935.19|1936.68|1936.16|1932.48|1931.91|2805
1597237800000|2020-08-12 13:10:00|1935.7|1935.2|1941.81|1941.01|1943.86|1943.06|1935.13|1934.53|2950
1597238100000|2020-08-12 13:15:00|1941.77|1940.97|1942|1941.2|1943.6|1942.86|1939.96|1939.16|2399
1597238400000|2020-08-12 13:20:00|1942.02|1941.22|1941.76|1941.26|1944.67|1943.98|1940.82|1940.32|2595
1597238700000|2020-08-12 13:25:00|1941.75|1941.25|1944.25|1943.75|1944.72|1944.22|1940.73|1940.23|2363
1597239000000|2020-08-12 13:30:00|1944.19|1943.69|1939.3|1938.8|1945.72|1945.22|1938.36|1937.86|3245
1597239300000|2020-08-12 13:35:00|1939.39|1938.89|1937.39|1936.89|1940.36|1939.86|1935.94|1935.44|3061
1597239600000|2020-08-12 13:40:00|1937.38|1936.88|1940.74|1940.24|1943.19|1942.69|1937.18|1936.68|2859
1597239900000|2020-08-12 13:45:00|1940.76|1940.26|1936.45|1935.95|1941.52|1941.02|1933.49|1932.99|3014
1597240200000|2020-08-12 13:50:00|1936.62|1936.12|1936.2|1935.7|1939.48|1938.84|1933.9|1933.35|3028
1597240500000|2020-08-12 13:55:00|1936.36|1935.86|1938.05|1937.55|1940.06|1939.56|1935.08|1934.5|2632
1597240800000|2020-08-12 14:00:00|1937.86|1937.36|1932.47|1931.97|1938.27|1937.77|1932.03|1931.53|2915
1597241100000|2020-08-12 14:05:00|1932.45|1931.95|1930.1|1929.6|1932.96|1932.46|1927.91|1927.31|3235
1597241400000|2020-08-12 14:10:00|1930.09|1929.59|1935.64|1935.14|1935.91|1935.41|1928.68|1928.18|2920
1597241700000|2020-08-12 14:15:00|1935.66|1935.16|1936.91|1936.41|1937.73|1937.09|1933.47|1932.91|2683
1597242000000|2020-08-12 14:20:00|1936.92|1936.42|1940.19|1939.69|1940.83|1940.18|1936.34|1935.84|2565
1597242300000|2020-08-12 14:25:00|1940.21|1939.71|1940.9|1940.4|1941.75|1941.25|1937.69|1937.19|2534
1597242600000|2020-08-12 14:30:00|1940.98|1940.48|1941.36|1940.86|1942.39|1941.89|1939.04|1938.41|2596
1597242900000|2020-08-12 14:35:00|1941.38|1940.88|1937.75|1937.25|1941.54|1941.04|1937.3|1936.62|2289
1597243200000|2020-08-12 14:40:00|1937.77|1937.27|1939.36|1938.86|1940.65|1940.07|1937.46|1936.96|2182
1597243500000|2020-08-12 14:45:00|1939.37|1938.87|1939.49|1938.99|1941.52|1941.02|1938.34|1937.84|2214
1597243800000|2020-08-12 14:50:00|1939.5|1939|1945.39|1944.89|1946.19|1945.69|1939.32|1938.78|2461
1597244100000|2020-08-12 14:55:00|1945.41|1944.91|1947.93|1947.43|1948.23|1947.73|1943.54|1942.91|2913
1597244400000|2020-08-12 15:00:00|1947.92|1947.42|1945.31|1944.81|1948.36|1947.86|1944.29|1943.79|1770
1597244700000|2020-08-12 15:05:00|1945.32|1944.82|1946.98|1946.48|1947.52|1946.91|1945.21|1944.71|1596
1597245000000|2020-08-12 15:10:00|1946.97|1946.47|1944.42|1943.92|1947.8|1947.22|1944.29|1943.66|1542
1597245300000|2020-08-12 15:15:00|1944.41|1943.91|1941.85|1941.35|1945.49|1944.85|1941.08|1940.58|2374
1597245600000|2020-08-12 15:20:00|1941.84|1941.34|1940.34|1939.84|1944.14|1943.64|1938.81|1938.19|2530
1597245900000|2020-08-12 15:25:00|1940.3|1939.8|1938.99|1938.49|1941.31|1940.81|1938.55|1938.01|2337
1597246200000|2020-08-12 15:30:00|1939.01|1938.51|1940.97|1940.47|1941.83|1941.33|1938.22|1937.72|1553
1597246500000|2020-08-12 15:35:00|1940.9|1940.4|1938.81|1938.31|1940.95|1940.45|1938.69|1938.09|1516
1597246800000|2020-08-12 15:40:00|1938.84|1938.34|1943.64|1943.14|1944.07|1943.39|1938.84|1938.25|1531
1597247100000|2020-08-12 15:45:00|1943.73|1943.23|1941.7|1941.2|1944.3|1943.76|1941.63|1941.08|1612
1597247400000|2020-08-12 15:50:00|1941.68|1941.18|1943.21|1942.71|1945.77|1945.27|1941.66|1941.16|1572
1597247700000|2020-08-12 15:55:00|1943.29|1942.79|1941.71|1941.21|1944.52|1944.02|1941.49|1940.99|1551
1597248000000|2020-08-12 16:00:00|1941.69|1941.19|1945.35|1944.85|1945.76|1945.26|1941.68|1941.18|1544
1597248300000|2020-08-12 16:05:00|1945.34|1944.84|1946.04|1945.54|1946.86|1946.36|1943.82|1943.23|1552
1597248600000|2020-08-12 16:10:00|1946.03|1945.53|1945.33|1944.83|1947.58|1946.98|1945.18|1944.68|1571
1597248900000|2020-08-12 16:15:00|1945.34|1944.84|1943.12|1942.62|1946.1|1945.6|1943.12|1942.62|1445
1597249200000|2020-08-12 16:20:00|1943.1|1942.6|1945.21|1944.71|1945.58|1945.08|1942.28|1941.78|1413
1597249500000|2020-08-12 16:25:00|1945.28|1944.78|1945.26|1944.76|1947.08|1946.58|1944.48|1943.9|1375
1597249800000|2020-08-12 16:30:00|1945.25|1944.75|1946.83|1946.33|1947.15|1946.58|1945.23|1944.72|1333
1597250100000|2020-08-12 16:35:00|1946.84|1946.34|1946.91|1946.41|1947.6|1947.1|1946.35|1945.85|1282
1597250400000|2020-08-12 16:40:00|1946.92|1946.42|1949.43|1948.93|1949.68|1949.07|1945.88|1945.38|1348
1597250700000|2020-08-12 16:45:00|1949.37|1948.87|1948.12|1947.62|1949.47|1948.97|1947.16|1946.66|1526
1597251000000|2020-08-12 16:50:00|1948.11|1947.61|1948.36|1947.86|1949.1|1948.49|1947.64|1947.1|1547
1597251300000|2020-08-12 16:55:00|1948.34|1947.84|1947.19|1946.69|1948.93|1948.35|1944.96|1944.46|1662
1597251600000|2020-08-12 17:00:00|1947.2|1946.7|1947.67|1947.17|1949.33|1948.73|1946.47|1945.97|1599
1597251900000|2020-08-12 17:05:00|1947.75|1947.25|1945.02|1944.52|1948.38|1947.83|1944.58|1944.03|1524
1597252200000|2020-08-12 17:10:00|1945.04|1944.54|1944.32|1943.82|1945.61|1945.11|1943.98|1943.48|1387
1597252500000|2020-08-12 17:15:00|1944.31|1943.81|1942.82|1942.32|1946.39|1945.89|1942.82|1942.22|1412
1597252800000|2020-08-12 17:20:00|1942.84|1942.34|1942.25|1941.75|1943.19|1942.69|1940.86|1940.36|1552
1597253100000|2020-08-12 17:25:00|1942.26|1941.76|1938.72|1938.22|1942.26|1941.76|1937.66|1937.16|1771
1597253400000|2020-08-12 17:30:00|1938.62|1938.12|1938.03|1937.53|1940.62|1940.12|1937.72|1937.22|1471
1597253700000|2020-08-12 17:35:00|1938.02|1937.52|1935.64|1935.14|1939.22|1938.69|1932.66|1932.16|1729
1597254000000|2020-08-12 17:40:00|1935.67|1935.17|1937.27|1936.77|1937.81|1937.31|1934.55|1934.05|1305
1597254300000|2020-08-12 17:45:00|1937.26|1936.76|1936.19|1935.69|1937.66|1937.16|1935.83|1935.33|1181
1597254600000|2020-08-12 17:50:00|1936.18|1935.68|1937.93|1937.43|1938.78|1938.28|1935.22|1934.67|1268
1597254900000|2020-08-12 17:55:00|1937.94|1937.44|1937.52|1937.02|1939.91|1939.41|1937.3|1936.66|1243
1597255200000|2020-08-12 18:00:00|1937.44|1936.94|1937.72|1937.22|1939.07|1938.57|1937.04|1936.54|1182
1597255500000|2020-08-12 18:05:00|1937.9|1937.1|1940.12|1939.62|1940.61|1940.06|1937.75|1937.1|1343
1597255800000|2020-08-12 18:10:00|1940.13|1939.63|1937.61|1937.11|1940.31|1939.81|1937.56|1937|1203
1597256100000|2020-08-12 18:15:00|1937.6|1937.1|1936.06|1935.56|1937.74|1937.24|1935.03|1934.53|1391
1597256400000|2020-08-12 18:20:00|1936.09|1935.59|1935.14|1934.64|1937.96|1937.39|1934.67|1934.17|1389
1597256700000|2020-08-12 18:25:00|1935.15|1934.65|1934.35|1933.85|1936.64|1936.14|1933.56|1933.06|1466
1597257000000|2020-08-12 18:30:00|1934.34|1933.84|1933.73|1933.23|1935.86|1935.29|1933.21|1932.71|1370
1597257300000|2020-08-12 18:35:00|1933.71|1933.21|1933.07|1932.57|1934.04|1933.54|1931.74|1931.24|1416
1597257600000|2020-08-12 18:40:00|1933.06|1932.56|1933.77|1933.27|1935.65|1935.15|1933.03|1932.53|1275
1597257900000|2020-08-12 18:45:00|1933.76|1933.26|1932.84|1932.34|1934.08|1933.58|1932.34|1931.84|956
1597258200000|2020-08-12 18:50:00|1932.82|1932.32|1931.83|1931.33|1933.12|1932.62|1929.95|1929.45|1268
1597258500000|2020-08-12 18:55:00|1931.81|1931.31|1928.52|1928.02|1931.86|1931.36|1927.94|1927.27|1556
1597258800000|2020-08-12 19:00:00|1928.5|1928|1929.52|1929.02|1932.05|1931.44|1928.5|1928|1596
1597259100000|2020-08-12 19:05:00|1929.5|1929|1927.65|1927.15|1930.02|1929.52|1927.53|1927.03|1454
1597259400000|2020-08-12 19:10:00|1927.64|1927.14|1929.41|1928.91|1930.09|1929.59|1926.32|1925.82|1306
1597259700000|2020-08-12 19:15:00|1929.43|1928.93|1925.94|1925.44|1929.5|1929|1924.85|1924.35|1289
1597260000000|2020-08-12 19:20:00|1925.95|1925.45|1924.23|1923.73|1927.11|1926.61|1921.72|1921.22|1536
1597260300000|2020-08-12 19:25:00|1924.26|1923.76|1925.74|1925.24|1926.63|1926.09|1924.24|1923.68|1150
1597260600000|2020-08-12 19:30:00|1925.73|1925.23|1924.85|1924.35|1926.25|1925.75|1922.27|1921.77|1345
1597260900000|2020-08-12 19:35:00|1924.89|1924.39|1921.28|1920.78|1925.23|1924.73|1921.2|1920.7|1244
1597261200000|2020-08-12 19:40:00|1921.22|1920.72|1920.08|1919.58|1922.96|1922.46|1919.87|1919.37|1523
1597261500000|2020-08-12 19:45:00|1920.14|1919.64|1916.75|1916.25|1921.33|1920.83|1916.71|1916.04|2243
1597261800000|2020-08-12 19:50:00|1916.72|1916.22|1914.75|1914.25|1919.67|1919.14|1914.11|1913.53|2350
1597262100000|2020-08-12 19:55:00|1914.76|1914.26|1909.4|1907.37|1915.57|1914.86|1907.31|1906.64|2897
1597262400000|2020-08-12 20:00:00|1908.71|1907.91|1912.09|1911.59|1914|1912.32|1908.52|1906.81|1486
1597262700000|2020-08-12 20:05:00|1912.24|1911.44|1915.14|1914.64|1915.47|1914.85|1912.06|1911.31|1022
1597263000000|2020-08-12 20:10:00|1915.12|1914.62|1915.34|1914.54|1915.56|1915.06|1914.06|1913.29|803
1597263300000|2020-08-12 20:15:00|1915.37|1914.57|1917.01|1916.51|1918.24|1917.57|1915.05|1914.47|905
1597263600000|2020-08-12 20:20:00|1917.02|1916.52|1917.42|1916.92|1917.81|1917.29|1915.94|1915.14|630
1597263900000|2020-08-12 20:25:00|1917.34|1916.84|1922.49|1921.69|1924.3|1923.71|1916.95|1916.43|983
1597264200000|2020-08-12 20:30:00|1922.48|1921.68|1921.34|1920.54|1923.11|1922.48|1920|1919.35|816
1597264500000|2020-08-12 20:35:00|1921.29|1920.79|1919.75|1919.25|1921.4|1920.79|1919.64|1919.04|509
1597264800000|2020-08-12 20:40:00|1919.76|1919.26|1917.55|1916.75|1920.32|1919.82|1917.39|1916.59|499
1597265100000|2020-08-12 20:45:00|1917.6|1916.8|1916.7|1915.9|1917.64|1916.84|1913.44|1912.64|789
1597265400000|2020-08-12 20:50:00|1916.69|1915.89|1919.56|1918.76|1919.64|1918.84|1915.09|1913.51|604
1597265700000|2020-08-12 20:55:00|1919.57|1918.77|1916.58|1915.78|1919.57|1918.77|1915.79|1914.51|531
1597269600000|2020-08-12 22:00:00|1920.04|1915.93|1921.7|1919.17|1921.97|1920.19|1917.68|1915.66|776
1597269900000|2020-08-12 22:05:00|1920.75|1919.95|1918.33|1917.53|1921.76|1920.1|1917.53|1916.34|747
1597270200000|2020-08-12 22:10:00|1918.2|1917.4|1919.16|1918.36|1921.53|1920.57|1917.97|1916.98|674
1597270500000|2020-08-12 22:15:00|1919.17|1918.37|1920.75|1919.95|1921.02|1920.36|1918.69|1918.19|547
1597270800000|2020-08-12 22:20:00|1920.7|1919.9|1919.94|1919.14|1921.09|1920.43|1919.15|1918.43|466
1597271100000|2020-08-12 22:25:00|1919.78|1919.28|1921.1|1920.6|1921.44|1920.83|1919.41|1918.76|488
1597271400000|2020-08-12 22:30:00|1921.13|1920.63|1921.31|1920.51|1921.4|1920.81|1920.65|1919.9|372
1597271700000|2020-08-12 22:35:00|1921.33|1920.53|1921.49|1920.99|1921.76|1921.08|1920.7|1920.05|308
1597272000000|2020-08-12 22:40:00|1921.48|1920.98|1921.67|1921.17|1922.07|1921.37|1920.95|1920.39|388
1597272300000|2020-08-12 22:45:00|1921.59|1921.09|1920.22|1919.42|1921.86|1921.24|1920.12|1919.35|364
1597272600000|2020-08-12 22:50:00|1920.27|1919.47|1918.39|1917.89|1921.19|1920.57|1918.21|1917.52|547
1597272900000|2020-08-12 22:55:00|1918.54|1917.74|1916.35|1915.55|1918.63|1917.98|1916.1|1914.78|698
1597273200000|2020-08-12 23:00:00|1916.17|1915.37|1913.97|1913.47|1916.42|1915.71|1913.18|1912.45|1067
1597273500000|2020-08-12 23:05:00|1914|1913.5|1913.91|1913.11|1914.92|1914.19|1913.47|1912.67|572
1597273800000|2020-08-12 23:10:00|1913.94|1913.14|1916.59|1915.79|1917.07|1916.57|1913.28|1912.48|625
1597274100000|2020-08-12 23:15:00|1916.78|1915.98|1917.98|1917.48|1918.42|1917.92|1915.3|1914.79|571
1597274400000|2020-08-12 23:20:00|1917.97|1917.47|1919.85|1919.05|1920.79|1919.59|1917.61|1917.11|736
1597274700000|2020-08-12 23:25:00|1919.83|1919.03|1920.53|1920.03|1920.84|1920.14|1918.77|1917.64|694
1597275000000|2020-08-12 23:30:00|1920.48|1919.98|1919.65|1918.85|1920.79|1920.12|1918.81|1917.83|445
1597275300000|2020-08-12 23:35:00|1919.66|1918.86|1920.92|1920.12|1921.56|1920.77|1919.29|1918.33|491
1597275600000|2020-08-12 23:40:00|1920.98|1920.18|1921.56|1920.76|1923.1|1922.58|1920.71|1919.91|711
1597275900000|2020-08-12 23:45:00|1921.45|1920.65|1923.02|1922.52|1923.61|1923.11|1921.22|1920.42|747
1597276200000|2020-08-12 23:50:00|1922.96|1922.46|1922.88|1922.08|1923.68|1922.98|1922.23|1921.08|729
1597276500000|2020-08-12 23:55:00|1922.9|1922.1|1922.12|1921.32|1923.48|1922.58|1921.77|1920.72|647
1597276800000|2020-08-13 00:00:00|1922.2|1921.4|1921.41|1920.91|1923|1922.22|1920.03|1919.53|825
1597277100000|2020-08-13 00:05:00|1921.4|1920.9|1925.23|1924.43|1925.71|1925.21|1921.3|1920.51|803
1597277400000|2020-08-13 00:10:00|1925.07|1924.27|1928.54|1927.74|1929.64|1928.84|1924.82|1924.02|1108
1597277700000|2020-08-13 00:15:00|1928.55|1927.75|1930.25|1929.45|1933.12|1932.32|1928.22|1927.22|1228
1597278000000|2020-08-13 00:20:00|1930.4|1929.6|1930.68|1929.88|1932.28|1930.93|1928.47|1927.02|925
1597278300000|2020-08-13 00:25:00|1930.72|1929.92|1931.84|1931.04|1932.12|1931.21|1929.81|1928.5|754
1597278600000|2020-08-13 00:30:00|1932.02|1931.22|1932.27|1931.47|1933.39|1932.59|1930.8|1929.61|793
1597278900000|2020-08-13 00:35:00|1932.25|1931.45|1931.37|1930.57|1932.8|1932.1|1930.75|1929.95|642
1597279200000|2020-08-13 00:40:00|1931.36|1930.56|1930.45|1929.65|1931.89|1931.09|1929.69|1928.92|684
1597279500000|2020-08-13 00:45:00|1930.3|1929.5|1931.16|1930.36|1931.44|1930.64|1930.05|1929.25|592
1597279800000|2020-08-13 00:50:00|1931.1|1930.3|1930.39|1929.89|1933.55|1933.03|1929.25|1928.45|1116
1597280100000|2020-08-13 00:55:00|1930.54|1929.74|1931.45|1930.95|1932.11|1931.48|1930.48|1929.74|670
1597280400000|2020-08-13 01:00:00|1931.43|1930.93|1937.28|1936.48|1939.59|1938.79|1931.14|1930.64|1811
1597280700000|2020-08-13 01:05:00|1937.16|1936.36|1942.11|1941.31|1943.2|1942.4|1936.89|1936.09|1586
1597281000000|2020-08-13 01:10:00|1942.19|1941.39|1940.28|1939.78|1942.36|1941.56|1939.41|1938.45|1236
1597281300000|2020-08-13 01:15:00|1940.24|1939.74|1938.58|1937.78|1940.87|1940.22|1938.34|1937.65|1134
1597281600000|2020-08-13 01:20:00|1938.57|1937.77|1940.69|1939.89|1941.35|1940.61|1938.33|1937.62|1056
1597281900000|2020-08-13 01:25:00|1940.76|1939.96|1939.98|1939.18|1941.34|1940.78|1938.06|1937.47|1147
1597282200000|2020-08-13 01:30:00|1939.97|1939.17|1940.96|1940.46|1941.26|1940.71|1938.85|1938.15|1106
1597282500000|2020-08-13 01:35:00|1940.83|1940.33|1939.1|1938.6|1941.35|1940.75|1938.46|1937.87|1057
1597282800000|2020-08-13 01:40:00|1939.13|1938.63|1939.39|1938.89|1941.4|1940.76|1937.82|1937.24|1082
1597283100000|2020-08-13 01:45:00|1939.36|1938.86|1938.88|1938.08|1939.98|1939.33|1937.5|1936.8|1015
1597283400000|2020-08-13 01:50:00|1938.71|1938.21|1938.49|1937.99|1940.28|1939.72|1938.45|1937.86|951
1597283700000|2020-08-13 01:55:00|1938.48|1937.98|1937.52|1936.72|1939.08|1938.44|1937.21|1936.63|958
1597284000000|2020-08-13 02:00:00|1937.36|1936.86|1938.72|1937.92|1939.19|1938.69|1937.22|1936.63|1040
1597284300000|2020-08-13 02:05:00|1938.73|1937.93|1935.64|1934.84|1938.73|1938.15|1935.2|1934.57|1178
1597284600000|2020-08-13 02:10:00|1935.65|1934.85|1936.08|1935.28|1936.76|1936.14|1935|1934.35|825
1597284900000|2020-08-13 02:15:00|1936.09|1935.29|1938.96|1938.46|1939.52|1939|1935.93|1935.29|896
1597285200000|2020-08-13 02:20:00|1938.98|1938.48|1937.57|1937.07|1939.03|1938.48|1937.33|1936.6|712
1597285500000|2020-08-13 02:25:00|1937.59|1937.09|1936.85|1936.35|1938.42|1937.82|1936.85|1936.3|683
1597285800000|2020-08-13 02:30:00|1937.05|1936.55|1936.52|1936.02|1937.08|1936.55|1935.78|1935.22|1087
1597286100000|2020-08-13 02:35:00|1936.59|1936.09|1936.64|1936.14|1938.78|1938.28|1936.4|1935.82|905
1597286400000|2020-08-13 02:40:00|1936.68|1936.18|1936.49|1935.99|1937.45|1936.83|1936.29|1935.78|670
1597286700000|2020-08-13 02:45:00|1936.48|1935.98|1936.72|1935.92|1937.14|1936.58|1935.77|1935.16|772
1597287000000|2020-08-13 02:50:00|1936.71|1935.91|1936.89|1936.39|1937.27|1936.48|1935.7|1935.2|546
1597287300000|2020-08-13 02:55:00|1936.96|1936.46|1937.45|1936.95|1937.98|1937.35|1936.58|1935.92|580
1597287600000|2020-08-13 03:00:00|1937.38|1936.88|1938.62|1937.82|1939.44|1938.77|1937.37|1936.58|860
1597287900000|2020-08-13 03:05:00|1938.65|1937.85|1938.4|1937.6|1939.23|1938.52|1937.85|1937.05|537
1597288200000|2020-08-13 03:10:00|1938.41|1937.61|1938.08|1937.28|1939.34|1938.74|1937.86|1937.14|656
1597288500000|2020-08-13 03:15:00|1938.03|1937.53|1937.62|1936.82|1938.32|1937.54|1937.19|1936.56|624
1597288800000|2020-08-13 03:20:00|1937.61|1936.81|1937.56|1936.76|1937.81|1937.07|1937.05|1936.48|454
1597289100000|2020-08-13 03:25:00|1937.57|1936.77|1936.65|1935.85|1937.69|1936.89|1935.97|1935.26|715
1597289400000|2020-08-13 03:30:00|1936.62|1935.82|1936.51|1935.71|1937.23|1936.43|1936.32|1935.61|374
1597289700000|2020-08-13 03:35:00|1936.47|1935.67|1937.01|1936.21|1937.21|1936.41|1936.07|1935.42|436
1597290000000|2020-08-13 03:40:00|1937.02|1936.22|1937.27|1936.47|1938.1|1937.3|1936.94|1936.19|470
1597290300000|2020-08-13 03:45:00|1937.22|1936.42|1936.03|1935.53|1937.43|1936.81|1936.03|1935.47|419
1597290600000|2020-08-13 03:50:00|1936.18|1935.38|1936.04|1935.54|1936.66|1936.07|1935.14|1934.51|704
1597290900000|2020-08-13 03:55:00|1936|1935.5|1935.43|1934.93|1936.64|1935.89|1935.43|1934.86|413
1597291200000|2020-08-13 04:00:00|1935.39|1934.89|1934.59|1934.09|1936.06|1935.32|1934.24|1933.17|666
1597291500000|2020-08-13 04:05:00|1934.51|1934.01|1932.07|1931.57|1935.47|1934.25|1930.78|1929.98|1125
1597291800000|2020-08-13 04:10:00|1931.97|1931.47|1931.25|1930.45|1932.1|1931.52|1929.19|1928.53|1086
1597292100000|2020-08-13 04:15:00|1931.08|1930.58|1931.4|1930.6|1932.08|1931.43|1930.71|1930.21|678
1597292400000|2020-08-13 04:20:00|1931.39|1930.59|1932.94|1932.14|1933.65|1932.91|1931.07|1930.44|781
1597292700000|2020-08-13 04:25:00|1932.91|1932.11|1931.42|1930.62|1933.2|1932.5|1931.06|1930.56|647
1597293000000|2020-08-13 04:30:00|1931.51|1930.71|1931.08|1930.28|1931.87|1931.18|1930.76|1930.12|671
1597293300000|2020-08-13 04:35:00|1930.95|1930.45|1930.42|1929.92|1931.66|1930.92|1929.44|1928.84|851
1597293600000|2020-08-13 04:40:00|1930.43|1929.93|1929.73|1928.93|1930.79|1930.15|1929.53|1928.93|568
1597293900000|2020-08-13 04:45:00|1929.74|1928.94|1927.28|1926.48|1929.83|1929.03|1926.78|1926.23|1013
1597294200000|2020-08-13 04:50:00|1927.26|1926.46|1922.86|1922.06|1927.47|1926.76|1922.67|1921.87|1222
1597294500000|2020-08-13 04:55:00|1922.87|1922.07|1925.96|1925.16|1926.13|1925.5|1922.12|1921.32|1065
1597294800000|2020-08-13 05:00:00|1926.01|1925.21|1927.56|1927.06|1928.68|1927.99|1925.13|1924.33|996
1597295100000|2020-08-13 05:05:00|1927.72|1926.92|1927.67|1927.17|1928.11|1927.47|1927.01|1926.34|608
1597295400000|2020-08-13 05:10:00|1927.74|1927.24|1930.13|1929.33|1930.28|1929.5|1927.51|1926.88|827
1597295700000|2020-08-13 05:15:00|1930.02|1929.22|1931.11|1930.31|1931.68|1930.88|1929.3|1928.62|918
1597296000000|2020-08-13 05:20:00|1931.1|1930.3|1933.09|1932.29|1933.97|1933.23|1931.09|1930.29|966
1597296300000|2020-08-13 05:25:00|1933.11|1932.31|1934.34|1933.54|1934.38|1933.66|1932.18|1931.55|888
1597296600000|2020-08-13 05:30:00|1934.33|1933.53|1931.69|1930.89|1935.19|1934.41|1931.62|1930.87|1248
1597296900000|2020-08-13 05:35:00|1931.7|1930.9|1930.87|1930.07|1933.01|1932.21|1930.46|1929.76|1074
1597297200000|2020-08-13 05:40:00|1931|1930.2|1929.09|1928.29|1931.8|1931|1928.5|1927.7|1092
1597297500000|2020-08-13 05:45:00|1929.2|1928.4|1929.5|1928.7|1929.97|1929.17|1926.87|1926.3|1115
1597297800000|2020-08-13 05:50:00|1929.39|1928.59|1928.42|1927.62|1930.8|1929.75|1928.33|1927.31|792
1597298100000|2020-08-13 05:55:00|1928.59|1927.79|1929.46|1928.66|1929.86|1929.06|1926.79|1925.72|1026
1597298400000|2020-08-13 06:00:00|1929.48|1928.68|1930.93|1930.43|1935.07|1933.72|1928.52|1927.83|1527
1597298700000|2020-08-13 06:05:00|1930.99|1930.49|1932.55|1931.75|1933.04|1932.25|1930.37|1929.7|1083
1597299000000|2020-08-13 06:10:00|1932.69|1931.89|1929.79|1928.99|1933.44|1932.64|1928.67|1927.95|1174
1597299300000|2020-08-13 06:15:00|1929.77|1928.97|1930.91|1930.41|1932.1|1931.48|1929.3|1928.69|985
1597299600000|2020-08-13 06:20:00|1930.93|1930.43|1931.77|1930.97|1932.26|1931.46|1930.26|1929.59|889
1597299900000|2020-08-13 06:25:00|1931.81|1931.01|1934.33|1933.53|1934.63|1934.13|1931.41|1930.77|1118
1597300200000|2020-08-13 06:30:00|1934.35|1933.55|1934.71|1934.21|1935.58|1935.04|1931.88|1931.21|1354
1597300500000|2020-08-13 06:35:00|1934.86|1934.06|1933.94|1933.44|1935.43|1934.87|1932.66|1932.01|1097
1597300800000|2020-08-13 06:40:00|1933.95|1933.45|1934.43|1933.93|1934.83|1934.25|1933.27|1932.77|906
1597301100000|2020-08-13 06:45:00|1934.44|1933.94|1934.47|1933.97|1934.76|1934.16|1934.02|1933.52|853
1597301400000|2020-08-13 06:50:00|1934.51|1934.01|1935.51|1935.01|1935.92|1935.29|1933.89|1933.39|1277
1597301700000|2020-08-13 06:55:00|1935.53|1935.03|1934.22|1933.72|1936.23|1935.63|1934.05|1933.55|1033
1597302000000|2020-08-13 07:00:00|1934.17|1933.67|1931.08|1930.58|1934.63|1934.13|1930.74|1930.24|1489
1597302300000|2020-08-13 07:05:00|1931.09|1930.59|1930.67|1930.17|1931.32|1930.82|1929.24|1928.74|1429
1597302600000|2020-08-13 07:10:00|1930.66|1930.16|1929.93|1929.43|1931.01|1930.51|1929.43|1928.93|1073
1597302900000|2020-08-13 07:15:00|1929.9|1929.4|1930.96|1930.46|1931.13|1930.63|1928.05|1927.55|1212
1597303200000|2020-08-13 07:20:00|1930.95|1930.45|1930.03|1929.53|1931.3|1930.8|1929.24|1928.74|921
1597303500000|2020-08-13 07:25:00|1930.05|1929.55|1928|1927.5|1930.63|1930.13|1927.24|1926.62|1079
1597303800000|2020-08-13 07:30:00|1928.02|1927.52|1927.57|1927.07|1928.87|1928.37|1925.29|1924.79|1394
1597304100000|2020-08-13 07:35:00|1927.59|1927.09|1930.36|1929.86|1930.51|1930.01|1927.09|1926.59|1272
1597304400000|2020-08-13 07:40:00|1930.35|1929.85|1931.55|1931.05|1932.28|1931.78|1929.62|1929.12|1231
1597304700000|2020-08-13 07:45:00|1931.53|1931.03|1932.61|1932.11|1932.73|1932.23|1931.33|1930.83|1027
1597305000000|2020-08-13 07:50:00|1932.6|1932.1|1930.78|1930.28|1932.73|1932.23|1930.45|1929.95|934
1597305300000|2020-08-13 07:55:00|1930.77|1930.27|1930.45|1929.95|1931.17|1930.67|1930|1929.49|949
1597305600000|2020-08-13 08:00:00|1930.38|1929.88|1930.39|1929.89|1932.09|1931.59|1929.08|1928.58|1154
1597305900000|2020-08-13 08:05:00|1930.35|1929.85|1932.1|1931.6|1932.34|1931.84|1930.33|1929.83|985
1597306200000|2020-08-13 08:10:00|1932.11|1931.61|1928.7|1928.2|1932.11|1931.61|1928.08|1927.58|1218
1597306500000|2020-08-13 08:15:00|1928.72|1928.22|1929.23|1928.73|1929.4|1928.9|1927.81|1927.31|927
1597306800000|2020-08-13 08:20:00|1928.95|1928.45|1929.12|1928.62|1929.4|1928.9|1928.29|1927.79|694
1597307100000|2020-08-13 08:25:00|1929.09|1928.59|1931.36|1930.86|1931.81|1931.31|1928.15|1927.65|1011
1597307400000|2020-08-13 08:30:00|1931.3|1930.8|1929.89|1929.39|1931.56|1931.06|1929.12|1928.62|987
1597307700000|2020-08-13 08:35:00|1929.9|1929.4|1931.17|1930.67|1931.28|1930.78|1929.15|1928.65|772
1597308000000|2020-08-13 08:40:00|1931.12|1930.62|1931.77|1931.27|1932.76|1932.26|1930.95|1930.45|1031
1597308300000|2020-08-13 08:45:00|1931.74|1931.24|1934.9|1934.4|1935.65|1935.15|1931.68|1931.18|1149
1597308600000|2020-08-13 08:50:00|1934.93|1934.43|1935.62|1935.12|1937.59|1937.09|1934.26|1933.76|1331
1597308900000|2020-08-13 08:55:00|1935.61|1935.11|1934.26|1933.76|1935.93|1935.43|1934.03|1933.53|1007
1597309200000|2020-08-13 09:00:00|1934.29|1933.79|1934.47|1933.97|1935.91|1935.41|1933.76|1933.26|1014
1597309500000|2020-08-13 09:05:00|1934.46|1933.96|1934.26|1933.76|1934.72|1934.22|1933.73|1933.23|750
1597309800000|2020-08-13 09:10:00|1934.18|1933.68|1934.58|1934.08|1934.81|1934.31|1933.84|1933.34|673
1597310100000|2020-08-13 09:15:00|1934.49|1933.99|1934.63|1934.13|1934.71|1934.21|1933.97|1933.47|593
1597310400000|2020-08-13 09:20:00|1934.64|1934.14|1935.49|1934.99|1935.78|1935.28|1933.91|1933.41|753
1597310700000|2020-08-13 09:25:00|1935.51|1935.01|1933.12|1932.62|1935.93|1935.43|1933.01|1932.51|722
1597311000000|2020-08-13 09:30:00|1933.1|1932.6|1931.3|1930.8|1933.39|1932.83|1931.11|1930.49|1232
1597311300000|2020-08-13 09:35:00|1931.35|1930.85|1931.3|1930.8|1931.71|1931.21|1931.07|1930.57|810
1597311600000|2020-08-13 09:40:00|1931.31|1930.81|1931.26|1930.76|1931.54|1931.04|1929.79|1929.29|822
1597311900000|2020-08-13 09:45:00|1931.24|1930.74|1931.36|1930.86|1931.65|1931.07|1931.1|1930.6|581
1597312200000|2020-08-13 09:50:00|1931.37|1930.87|1929.55|1929.05|1931.83|1931.33|1929.5|1929|714
1597312500000|2020-08-13 09:55:00|1929.56|1929.06|1930.41|1929.91|1930.96|1930.39|1928.59|1928.09|815
1597312800000|2020-08-13 10:00:00|1930.42|1929.92|1930.88|1930.38|1931.37|1930.87|1930.26|1929.76|691
1597313100000|2020-08-13 10:05:00|1930.87|1930.37|1931.32|1930.82|1931.58|1931.08|1930.26|1929.76|641
1597313400000|2020-08-13 10:10:00|1931.33|1930.83|1931.21|1930.71|1932.12|1931.62|1931.13|1930.63|731
1597313700000|2020-08-13 10:15:00|1931.19|1930.69|1929.62|1929.12|1931.22|1930.72|1929.55|1929.05|691
1597314000000|2020-08-13 10:20:00|1929.6|1929.1|1929.3|1928.8|1929.77|1929.27|1928.7|1928.2|824
1597314300000|2020-08-13 10:25:00|1929.25|1928.75|1929.71|1929.21|1929.9|1929.4|1928.16|1927.66|985
1597314600000|2020-08-13 10:30:00|1929.69|1929.19|1929.42|1928.92|1930.35|1929.85|1929.16|1928.66|764
1597314900000|2020-08-13 10:35:00|1929.43|1928.93|1930.53|1930.03|1930.96|1930.46|1928.96|1928.46|669
1597315200000|2020-08-13 10:40:00|1930.55|1930.05|1931.26|1930.76|1931.66|1931.16|1929.76|1929.26|743
1597315500000|2020-08-13 10:45:00|1931.23|1930.73|1930.94|1930.44|1931.7|1931.2|1930.24|1929.74|668
1597315800000|2020-08-13 10:50:00|1930.93|1930.43|1933.11|1932.61|1933.19|1932.69|1930.04|1929.54|817
1597316100000|2020-08-13 10:55:00|1933.05|1932.55|1933.55|1933.05|1934.22|1933.72|1932.48|1931.98|1172
1597316400000|2020-08-13 11:00:00|1933.53|1933.03|1936.23|1935.73|1936.43|1935.88|1931.96|1931.46|1262
1597316700000|2020-08-13 11:05:00|1936.53|1935.71|1939.26|1938.46|1940.06|1939.26|1935.59|1934.79|1655
1597317000000|2020-08-13 11:10:00|1939.2|1938.4|1936.72|1935.92|1939.55|1938.82|1936.23|1935.49|1400
1597317300000|2020-08-13 11:15:00|1936.69|1935.89|1934.86|1934.36|1937.01|1936.25|1934.2|1933.42|1401
1597317600000|2020-08-13 11:20:00|1935.01|1934.51|1935.08|1934.28|1936.74|1935.99|1934.09|1933.49|1298
1597317900000|2020-08-13 11:25:00|1935.02|1934.22|1934.47|1933.67|1937.04|1936.53|1932.09|1931.29|1334
1597318200000|2020-08-13 11:30:00|1934.57|1933.77|1932.48|1931.68|1934.65|1933.85|1931.73|1931.23|1329
1597318500000|2020-08-13 11:35:00|1932.52|1931.72|1932.3|1931.5|1934.26|1933.46|1931.64|1930.98|1387
1597318800000|2020-08-13 11:40:00|1932.25|1931.45|1933.38|1932.88|1933.72|1933.19|1931.06|1930.26|1345
1597319100000|2020-08-13 11:45:00|1933.29|1932.79|1933.62|1932.82|1934.03|1933.23|1930.99|1930.19|1476
1597319400000|2020-08-13 11:50:00|1933.61|1932.81|1934.68|1933.88|1935.43|1934.63|1933.37|1932.57|1144
1597319700000|2020-08-13 11:55:00|1934.67|1933.87|1932.32|1931.52|1935.01|1934.21|1930.67|1929.87|1232
1597320000000|2020-08-13 12:00:00|1932.44|1931.64|1929.99|1929.19|1932.59|1931.82|1929.34|1928.54|1697
1597320300000|2020-08-13 12:05:00|1929.92|1929.12|1926.52|1925.72|1930.49|1929.73|1923.73|1922.93|1743
1597320600000|2020-08-13 12:10:00|1926.64|1925.84|1927.97|1927.17|1928.07|1927.27|1925.73|1924.93|1334
1597320900000|2020-08-13 12:15:00|1927.92|1927.12|1927.39|1926.59|1928.29|1927.76|1926.55|1925.97|1288
1597321200000|2020-08-13 12:20:00|1927.41|1926.61|1924.22|1923.42|1927.41|1926.61|1921.08|1920.28|1850
1597321500000|2020-08-13 12:25:00|1924.26|1923.46|1924.46|1923.66|1925.26|1924.46|1922.65|1922.15|1292
1597321800000|2020-08-13 12:30:00|1924.44|1923.64|1922.5|1921.7|1924.78|1923.68|1920.84|1920.04|1781
1597322100000|2020-08-13 12:35:00|1922.56|1921.76|1928.54|1927.74|1928.69|1927.89|1922.23|1921.43|1701
1597322400000|2020-08-13 12:40:00|1928.52|1927.72|1929.05|1928.55|1930.35|1929.84|1927.35|1926.7|1653
1597322700000|2020-08-13 12:45:00|1929.03|1928.53|1930.86|1930.36|1932.24|1931.74|1928.52|1928.02|1623
1597323000000|2020-08-13 12:50:00|1930.87|1930.37|1931.13|1930.63|1932.22|1931.69|1929.69|1929.08|1455
1597323300000|2020-08-13 12:55:00|1931.22|1930.72|1932.32|1931.82|1934.54|1933.99|1931.22|1930.72|1825
1597323600000|2020-08-13 13:00:00|1932.26|1931.76|1929.65|1929.15|1932.56|1932.02|1929.26|1928.46|1814
1597323900000|2020-08-13 13:05:00|1929.66|1929.16|1927.49|1926.69|1930.4|1929.63|1927.1|1926.56|1596
1597324200000|2020-08-13 13:10:00|1927.57|1926.77|1931.66|1930.86|1931.7|1930.9|1927.53|1926.73|1715
1597324500000|2020-08-13 13:15:00|1931.69|1930.89|1933.46|1932.96|1935.55|1934.75|1930.08|1929.28|2510
1597324800000|2020-08-13 13:20:00|1933.65|1932.85|1936.93|1936.13|1937.68|1936.88|1932.98|1932.37|2570
1597325100000|2020-08-13 13:25:00|1937.01|1936.21|1933.32|1932.52|1937.49|1936.91|1932.77|1932.12|2680
1597325400000|2020-08-13 13:30:00|1933.41|1932.61|1933.08|1932.28|1935.03|1934.42|1930.99|1930.39|2742
1597325700000|2020-08-13 13:35:00|1933.07|1932.27|1937.63|1936.83|1937.67|1937.17|1932.13|1931.44|2760
1597326000000|2020-08-13 13:40:00|1937.64|1936.84|1938.31|1937.81|1938.67|1938.01|1934.81|1934.16|2783
1597326300000|2020-08-13 13:45:00|1938.35|1937.85|1940.12|1939.62|1940.57|1939.99|1938.05|1937.43|2914
1597326600000|2020-08-13 13:50:00|1940.27|1939.47|1936.11|1935.31|1940.36|1939.69|1934.85|1934.13|2980
1597326900000|2020-08-13 13:55:00|1936.13|1935.33|1941.09|1940.59|1942.86|1942.22|1935.72|1935.05|2880
1597327200000|2020-08-13 14:00:00|1941.06|1940.56|1941.23|1940.73|1943.94|1943.43|1939.93|1939.26|2972
1597327500000|2020-08-13 14:05:00|1941.22|1940.72|1940.38|1939.58|1942.15|1941.46|1939.23|1938.55|2815
1597327800000|2020-08-13 14:10:00|1940.36|1939.56|1942.51|1941.71|1945.19|1944.39|1940.11|1939.49|2972
1597328100000|2020-08-13 14:15:00|1942.48|1941.68|1943.58|1943.08|1943.89|1943.31|1940.04|1939.4|2539
1597328400000|2020-08-13 14:20:00|1943.6|1943.1|1944.03|1943.53|1944.84|1944.24|1941.97|1941.47|2613
1597328700000|2020-08-13 14:25:00|1944.05|1943.55|1945.31|1944.81|1947.78|1947.28|1943.19|1942.56|2906
1597329000000|2020-08-13 14:30:00|1945.32|1944.82|1948.55|1948.05|1949.51|1949.01|1945|1944.38|2728
1597329300000|2020-08-13 14:35:00|1948.56|1948.06|1948.35|1947.85|1951.08|1950.58|1947.8|1947.26|2861
1597329600000|2020-08-13 14:40:00|1948.34|1947.84|1944.15|1943.35|1949.4|1948.87|1943.18|1942.53|3096
1597329900000|2020-08-13 14:45:00|1944.02|1943.52|1944.11|1943.61|1945.8|1945.26|1941.43|1940.88|2867
1597330200000|2020-08-13 14:50:00|1944.23|1943.43|1942.76|1942.26|1946.55|1946.01|1942.48|1941.98|2442
1597330500000|2020-08-13 14:55:00|1942.79|1942.29|1947.63|1947.13|1948.44|1947.83|1941.75|1941.18|2414
1597330800000|2020-08-13 15:00:00|1947.6|1947.1|1947.46|1946.96|1948.45|1947.84|1944.85|1944.35|1798
1597331100000|2020-08-13 15:05:00|1947.56|1946.76|1949.54|1949.04|1949.91|1949.27|1947.03|1946.53|1585
1597331400000|2020-08-13 15:10:00|1949.55|1949.05|1947.9|1947.4|1950.25|1949.71|1947.84|1947.11|1749
1597331700000|2020-08-13 15:15:00|1947.93|1947.43|1944.71|1943.91|1948.84|1948.22|1943.65|1943.15|2755
1597332000000|2020-08-13 15:20:00|1944.72|1943.92|1947.29|1946.79|1947.58|1947|1943.32|1942.69|2731
1597332300000|2020-08-13 15:25:00|1947.24|1946.74|1948.53|1947.73|1949.2|1948.52|1946.86|1946.21|2288
1597332600000|2020-08-13 15:30:00|1948.68|1947.88|1946.13|1945.63|1949.32|1948.69|1945.37|1944.73|1618
1597332900000|2020-08-13 15:35:00|1946.14|1945.64|1949.67|1949.17|1949.85|1949.35|1946.08|1945.33|1651
1597333200000|2020-08-13 15:40:00|1949.68|1949.18|1948.19|1947.69|1949.84|1949.23|1947.9|1947.32|1471
1597333500000|2020-08-13 15:45:00|1948.15|1947.65|1947.01|1946.51|1949.31|1948.76|1946.85|1946.29|1428
1597333800000|2020-08-13 15:50:00|1946.94|1946.44|1945.21|1944.71|1947.98|1947.39|1944.86|1944.33|1483
1597334100000|2020-08-13 15:55:00|1945.24|1944.74|1945.23|1944.73|1946.81|1946.27|1945.07|1944.57|1343
1597334400000|2020-08-13 16:00:00|1945.3|1944.8|1945.16|1944.66|1945.57|1944.95|1943.95|1943.38|1396
1597334700000|2020-08-13 16:05:00|1945.18|1944.68|1947.08|1946.28|1947.68|1947.18|1945.18|1944.63|1323
1597335000000|2020-08-13 16:10:00|1946.9|1946.4|1947.46|1946.96|1948.19|1947.53|1946.35|1945.82|1357
1597335300000|2020-08-13 16:15:00|1947.49|1946.99|1947.6|1947.1|1948.25|1947.75|1946.72|1946.18|1167
1597335600000|2020-08-13 16:20:00|1947.56|1947.06|1947.35|1946.85|1947.98|1947.38|1946.75|1946.25|1137
1597335900000|2020-08-13 16:25:00|1947.34|1946.84|1947.38|1946.88|1947.89|1947.26|1947.01|1946.43|1100
1597336200000|2020-08-13 16:30:00|1947.39|1946.89|1949.17|1948.67|1949.64|1948.97|1947.21|1946.63|1321
1597336500000|2020-08-13 16:35:00|1949.16|1948.66|1949.19|1948.69|1949.9|1949.28|1947.76|1947.15|1435
1597336800000|2020-08-13 16:40:00|1949.16|1948.66|1949.84|1949.04|1950.35|1949.73|1948.63|1947.97|1449
1597337100000|2020-08-13 16:45:00|1949.87|1949.07|1952.25|1951.45|1952.25|1951.45|1949.05|1948.37|2258
1597337400000|2020-08-13 16:50:00|1952.32|1951.52|1954.47|1953.97|1955.56|1955.06|1952.06|1951.33|2948
1597337700000|2020-08-13 16:55:00|1954.63|1953.83|1954.24|1953.74|1955.57|1955.04|1953.16|1952.46|2522
1597338000000|2020-08-13 17:00:00|1954.23|1953.73|1953.94|1953.14|1955.59|1955.09|1952.17|1951.37|2498
1597338300000|2020-08-13 17:05:00|1953.97|1953.17|1954.63|1953.83|1954.9|1954.28|1952.18|1951.46|2530
1597338600000|2020-08-13 17:10:00|1954.61|1953.81|1958.21|1957.71|1958.21|1957.71|1953.79|1952.99|2842
1597338900000|2020-08-13 17:15:00|1958.19|1957.69|1958.77|1958.27|1959.17|1958.63|1956.09|1955.29|2936
1597339200000|2020-08-13 17:20:00|1958.78|1958.28|1960.63|1960.13|1961.43|1960.8|1956.67|1955.91|3083
1597339500000|2020-08-13 17:25:00|1960.78|1959.98|1961.69|1960.89|1963.94|1963.35|1959.98|1959.26|3135
1597339800000|2020-08-13 17:30:00|1961.87|1961.07|1964.81|1964.31|1965.42|1964.78|1960.24|1959.44|3039
1597340100000|2020-08-13 17:35:00|1964.82|1964.32|1965.44|1964.94|1966.55|1965.94|1964.12|1963.62|2806
1597340400000|2020-08-13 17:40:00|1965.39|1964.89|1961.85|1961.35|1966.79|1966.15|1961.14|1960.34|2622
1597340700000|2020-08-13 17:45:00|1961.86|1961.36|1964.17|1963.37|1964.41|1963.91|1961.86|1961.3|2718
1597341000000|2020-08-13 17:50:00|1964.13|1963.33|1959.62|1959.12|1964.33|1963.58|1958.84|1958.23|2881
1597341300000|2020-08-13 17:55:00|1959.65|1959.15|1958.23|1957.73|1960.9|1960.1|1957.85|1957.22|2257
1597341600000|2020-08-13 18:00:00|1958.18|1957.68|1952.74|1951.94|1958.49|1957.93|1952.74|1951.94|2608
1597341900000|2020-08-13 18:05:00|1952.8|1952|1956.37|1955.57|1956.57|1955.91|1952.39|1951.59|2664
1597342200000|2020-08-13 18:10:00|1956.4|1955.6|1953.77|1953.27|1956.54|1955.74|1953.28|1952.55|2345
1597342500000|2020-08-13 18:15:00|1953.8|1953.3|1947.5|1947|1954.14|1953.46|1946.1|1945.5|2913
1597342800000|2020-08-13 18:20:00|1947.51|1947.01|1942.36|1941.86|1949.27|1948.53|1938.09|1937.48|3437
1597343100000|2020-08-13 18:25:00|1942.33|1941.83|1943.45|1942.65|1945.85|1945.05|1940.75|1939.98|2836
1597343400000|2020-08-13 18:30:00|1943.2|1942.4|1944.21|1943.71|1944.72|1943.92|1941.77|1940.97|2336
1597343700000|2020-08-13 18:35:00|1944.2|1943.7|1941.61|1941.11|1944.4|1943.76|1938.78|1938.25|2442
1597344000000|2020-08-13 18:40:00|1941.58|1941.08|1943.03|1942.23|1945.35|1944.84|1940.22|1939.6|2561
1597344300000|2020-08-13 18:45:00|1943.1|1942.3|1949.21|1948.41|1949.75|1948.95|1943.04|1942.3|2548
1597344600000|2020-08-13 18:50:00|1949.18|1948.38|1948.29|1947.49|1949.28|1948.63|1945.78|1945.18|2157
1597344900000|2020-08-13 18:55:00|1948.27|1947.47|1950.36|1949.56|1953.13|1952.35|1947.63|1946.83|2401
1597345200000|2020-08-13 19:00:00|1950.34|1949.54|1948.94|1948.44|1952.35|1951.69|1948.41|1947.61|1528
1597345500000|2020-08-13 19:05:00|1948.93|1948.43|1948.86|1948.06|1950.28|1949.66|1947|1946.2|1212
1597345800000|2020-08-13 19:10:00|1948.71|1948.21|1946.22|1945.42|1949|1948.34|1945.39|1944.59|1355
1597346100000|2020-08-13 19:15:00|1946.23|1945.43|1947.56|1947.06|1948.46|1947.75|1945.33|1944.53|1145
1597346400000|2020-08-13 19:20:00|1947.6|1946.8|1949.38|1948.88|1949.39|1948.88|1946.77|1945.97|1210
1597346700000|2020-08-13 19:25:00|1949.37|1948.87|1948.3|1947.8|1949.77|1949.2|1947.33|1946.83|996
1597347000000|2020-08-13 19:30:00|1948.31|1947.81|1945.49|1944.69|1948.95|1948.45|1944.66|1944.16|1168
1597347300000|2020-08-13 19:35:00|1945.5|1944.7|1947.69|1946.89|1948|1947.2|1945.44|1944.69|1144
1597347600000|2020-08-13 19:40:00|1947.52|1947.02|1949.54|1948.74|1950.94|1950.35|1947.46|1946.71|1241
1597347900000|2020-08-13 19:45:00|1949.49|1948.69|1951.81|1951.01|1952.05|1951.25|1949.11|1948.31|1138
1597348200000|2020-08-13 19:50:00|1951.55|1951.05|1953.48|1952.98|1954.77|1953.97|1950.98|1950.38|1468
1597348500000|2020-08-13 19:55:00|1953.45|1952.95|1953.15|1952.35|1955.02|1954.52|1951.56|1950.79|1536
1597348800000|2020-08-13 20:00:00|1953.09|1952.29|1952.54|1951.74|1953.11|1952.31|1950.83|1950.03|739
1597349100000|2020-08-13 20:05:00|1952.48|1951.68|1953.74|1952.94|1954.42|1953.62|1952.29|1951.49|618
1597349400000|2020-08-13 20:10:00|1953.76|1952.96|1952.76|1951.96|1953.89|1953.09|1952.49|1951.71|443
1597349700000|2020-08-13 20:15:00|1952.7|1951.9|1951.41|1950.61|1952.85|1952.05|1951.26|1950.46|388
1597350000000|2020-08-13 20:20:00|1951.4|1950.6|1951.86|1951.06|1952.69|1951.93|1951.35|1950.55|400
1597350300000|2020-08-13 20:25:00|1951.89|1951.09|1952.9|1952.1|1953.03|1952.23|1951.86|1951.06|416
1597350600000|2020-08-13 20:30:00|1953.04|1952.24|1953.58|1952.78|1954.29|1953.49|1952.6|1951.8|473
1597350900000|2020-08-13 20:35:00|1953.73|1952.93|1954.31|1953.51|1955.42|1954.62|1953.19|1952.5|572
1597351200000|2020-08-13 20:40:00|1954.3|1953.5|1954.67|1953.87|1955.58|1954.78|1953.56|1952.76|503
1597351500000|2020-08-13 20:45:00|1954.78|1953.98|1955.85|1955.05|1956.32|1955.52|1954.68|1953.88|571
1597351800000|2020-08-13 20:50:00|1955.75|1954.95|1954.21|1953.41|1956.08|1955.28|1953.51|1952.71|538
1597352100000|2020-08-13 20:55:00|1954.18|1953.38|1955.03|1952.49|1955.74|1954|1953.51|1952.47|484
1597356000000|2020-08-13 22:00:00|1954.38|1953.58|1952.27|1951.47|1956.2|1954.66|1951.44|1949.82|664
1597356300000|2020-08-13 22:05:00|1952.12|1951.32|1950.54|1949.74|1953.31|1951.75|1950.23|1948.72|545
1597356600000|2020-08-13 22:10:00|1950.52|1949.72|1949.64|1947.54|1951.36|1949.91|1948.71|1947.37|571
1597356900000|2020-08-13 22:15:00|1949.6|1947.57|1948.52|1947.72|1949.62|1948.21|1947.47|1946.8|612
1597357200000|2020-08-13 22:20:00|1948.53|1947.73|1949.95|1949.15|1949.97|1949.17|1948.18|1947.38|540
1597357500000|2020-08-13 22:25:00|1949.92|1949.12|1950.04|1949.24|1950.52|1949.72|1949.47|1948.32|498
1597357800000|2020-08-13 22:30:00|1950.03|1949.23|1952.01|1951.51|1952.59|1951.81|1949.99|1949.19|534
1597358100000|2020-08-13 22:35:00|1952.22|1951.72|1952.46|1951.66|1953.32|1952.52|1951.71|1951.07|515
1597358400000|2020-08-13 22:40:00|1952.47|1951.67|1957.79|1956.99|1957.85|1957.04|1952.47|1951.67|796
1597358700000|2020-08-13 22:45:00|1957.71|1956.91|1962.34|1960.17|1962.8|1961.27|1957.64|1956.84|1169
1597359000000|2020-08-13 22:50:00|1961.53|1960.24|1959.87|1959.07|1962.93|1961.17|1959.35|1957.96|915
1597359300000|2020-08-13 22:55:00|1959.91|1959.11|1960.44|1958.3|1961.67|1959.91|1959.12|1957.9|662
1597359600000|2020-08-13 23:00:00|1959.44|1958.64|1960.82|1960.02|1962.56|1960.74|1959.01|1957.5|572
1597359900000|2020-08-13 23:05:00|1960.64|1959.84|1961.55|1960.75|1961.69|1960.8|1959.53|1958.33|587
1597360200000|2020-08-13 23:10:00|1961.44|1960.64|1962.39|1961.59|1963.78|1962.38|1961.44|1960.05|692
1597360500000|2020-08-13 23:15:00|1962.37|1961.57|1961.48|1960.98|1963.6|1962.14|1961.27|1959.98|578
1597360800000|2020-08-13 23:20:00|1961.41|1960.61|1960.97|1960.17|1962.86|1961.5|1960.02|1958.7|585
1597361100000|2020-08-13 23:25:00|1960.95|1960.15|1961.41|1959.36|1962.32|1960.55|1959.98|1959.18|458
1597361400000|2020-08-13 23:30:00|1960.74|1959.94|1961.79|1960.99|1962.76|1961.07|1960.43|1959.27|504
1597361700000|2020-08-13 23:35:00|1961.83|1961.03|1962.03|1961.23|1963.36|1961.82|1961.3|1960.15|555
1597362000000|2020-08-13 23:40:00|1962.01|1961.21|1960.74|1959.94|1963.37|1961.72|1960.27|1959.58|636
1597362300000|2020-08-13 23:45:00|1960.75|1959.95|1960.69|1960.19|1961|1960.4|1959.85|1959.09|483
1597362600000|2020-08-13 23:50:00|1960.72|1960.22|1958.34|1957.54|1960.9|1960.22|1957.51|1956.84|746
1597362900000|2020-08-13 23:55:00|1958.32|1957.52|1958.18|1957.38|1959.11|1958.04|1957.06|1956.2|856
1597363200000|2020-08-14 00:00:00|1958.21|1957.41|1955.52|1954.72|1958.21|1957.41|1954.92|1953.91|1031
1597363500000|2020-08-14 00:05:00|1955.47|1954.67|1957.09|1956.29|1957.88|1957.08|1955.41|1954.09|754
1597363800000|2020-08-14 00:10:00|1956.69|1955.89|1957.27|1956.47|1958.64|1957.84|1956.38|1955.58|650
1597364100000|2020-08-14 00:15:00|1957.23|1956.43|1957.19|1956.39|1957.45|1956.65|1956.43|1955.63|574
1597364400000|2020-08-14 00:20:00|1957.15|1956.35|1957.8|1957|1958.2|1957.4|1955.91|1955.25|702
1597364700000|2020-08-14 00:25:00|1957.83|1957.03|1959.79|1958.99|1959.81|1959.01|1957.48|1956.68|641
1597365000000|2020-08-14 00:30:00|1959.84|1959.04|1960.58|1959.78|1960.78|1959.98|1958.77|1957.97|649
1597365300000|2020-08-14 00:35:00|1960.49|1959.69|1960.73|1959.93|1961.14|1960.34|1959.96|1959.16|664
1597365600000|2020-08-14 00:40:00|1960.65|1959.85|1961.7|1960.9|1962.23|1961.43|1960.65|1959.85|539
1597365900000|2020-08-14 00:45:00|1961.72|1960.92|1959.04|1958.24|1961.83|1961.03|1958.99|1958.19|770
1597366200000|2020-08-14 00:50:00|1959.07|1958.27|1958.48|1957.68|1959.58|1958.66|1957.6|1957.03|668
1597366500000|2020-08-14 00:55:00|1958.45|1957.65|1957.16|1956.36|1959.58|1958.35|1956.74|1956.11|780
1597366800000|2020-08-14 01:00:00|1957.21|1956.41|1957.08|1956.28|1959.83|1958.95|1955.79|1954.99|1447
1597367100000|2020-08-14 01:05:00|1957.07|1956.27|1957.57|1956.77|1957.67|1956.87|1954.4|1953.86|1228
1597367400000|2020-08-14 01:10:00|1957.49|1956.69|1957.25|1956.75|1959.83|1959.33|1956.56|1955.9|1427
1597367700000|2020-08-14 01:15:00|1957.05|1956.55|1956.79|1955.99|1957.67|1957.1|1956.32|1955.75|1016
1597368000000|2020-08-14 01:20:00|1956.82|1956.02|1955.46|1954.66|1956.9|1956.1|1954.33|1953.82|879
1597368300000|2020-08-14 01:25:00|1955.42|1954.62|1953.72|1952.92|1955.72|1955.05|1952.64|1951.99|1299
1597368600000|2020-08-14 01:30:00|1953.77|1952.97|1952.8|1952|1954.07|1953.34|1951.81|1951.16|1208
1597368900000|2020-08-14 01:35:00|1952.84|1952.04|1954.27|1953.47|1955.16|1954.36|1952.75|1951.99|907
1597369200000|2020-08-14 01:40:00|1954.26|1953.46|1954.75|1953.95|1955.2|1954.4|1953.27|1952.47|752
1597369500000|2020-08-14 01:45:00|1954.73|1953.93|1955.49|1954.69|1955.56|1954.76|1954.52|1953.72|726
1597369800000|2020-08-14 01:50:00|1955.45|1954.65|1954.1|1953.3|1955.97|1955.17|1953.61|1952.86|788
1597370100000|2020-08-14 01:55:00|1953.92|1953.42|1953.81|1953.01|1954.21|1953.6|1952.92|1952.12|821
1597370400000|2020-08-14 02:00:00|1953.89|1953.09|1954.12|1953.32|1954.88|1954.08|1953.03|1952.28|919
1597370700000|2020-08-14 02:05:00|1954.11|1953.31|1953.84|1953.04|1954.21|1953.41|1952.29|1951.79|731
1597371000000|2020-08-14 02:10:00|1953.81|1953.01|1955.49|1954.69|1955.53|1954.73|1953|1952.2|783
1597371300000|2020-08-14 02:15:00|1955.24|1954.44|1955.27|1954.47|1955.85|1955.05|1955.04|1954.3|604
1597371600000|2020-08-14 02:20:00|1955.23|1954.43|1953.52|1952.72|1955.38|1954.58|1953.46|1952.66|534
1597371900000|2020-08-14 02:25:00|1953.51|1952.71|1953.01|1952.21|1954.5|1953.7|1952.94|1952.14|616
1597372200000|2020-08-14 02:30:00|1952.99|1952.19|1951.7|1950.9|1953.37|1952.57|1950.92|1950.12|869
1597372500000|2020-08-14 02:35:00|1951.76|1950.96|1951.6|1950.8|1952.33|1951.53|1949.8|1949.25|1068
1597372800000|2020-08-14 02:40:00|1951.64|1950.84|1950.91|1950.11|1952.3|1951.46|1950.78|1949.75|635
1597373100000|2020-08-14 02:45:00|1950.9|1950.1|1950.05|1949.25|1952.5|1951.7|1949.48|1948.98|815
1597373400000|2020-08-14 02:50:00|1950.06|1949.26|1948.51|1947.71|1950.71|1949.91|1947.84|1947.04|1103
1597373700000|2020-08-14 02:55:00|1948.59|1947.79|1949.69|1948.89|1952.06|1950.64|1945.12|1944.32|1670
1597374000000|2020-08-14 03:00:00|1949.51|1948.71|1949.98|1949.18|1951.45|1950.65|1949.04|1948.24|1292
1597374300000|2020-08-14 03:05:00|1949.99|1949.19|1948.74|1947.94|1950.52|1949.72|1946.93|1946.13|1411
1597374600000|2020-08-14 03:10:00|1948.93|1948.13|1951.37|1950.57|1951.37|1950.57|1948.36|1947.56|940
1597374900000|2020-08-14 03:15:00|1951.28|1950.48|1951.96|1951.16|1952.59|1951.79|1950.31|1949.51|901
1597375200000|2020-08-14 03:20:00|1951.98|1951.18|1952.91|1952.11|1953.11|1952.31|1951.1|1950.3|908
1597375500000|2020-08-14 03:25:00|1952.97|1952.17|1951.85|1951.35|1953.88|1953.24|1951.56|1951.06|1051
1597375800000|2020-08-14 03:30:00|1951.77|1951.27|1952.18|1951.38|1952.32|1951.6|1950.95|1950.29|509
1597376100000|2020-08-14 03:35:00|1952.13|1951.33|1951.19|1950.39|1952.46|1951.79|1950.24|1949.44|727
1597376400000|2020-08-14 03:40:00|1951.21|1950.41|1951.19|1950.39|1951.35|1950.55|1950.2|1949.4|523
1597376700000|2020-08-14 03:45:00|1951.25|1950.45|1951.16|1950.36|1951.52|1950.72|1950.25|1949.45|424
1597377000000|2020-08-14 03:50:00|1951.17|1950.37|1949.79|1948.99|1951.17|1950.37|1949.58|1948.78|659
1597377300000|2020-08-14 03:55:00|1949.83|1949.03|1949.35|1948.55|1950.09|1949.29|1949.04|1948.24|609
1597377600000|2020-08-14 04:00:00|1949.49|1948.69|1950.44|1949.64|1951.1|1950.44|1949.04|1948.29|793
1597377900000|2020-08-14 04:05:00|1950.53|1949.73|1951.82|1951.32|1951.96|1951.41|1950.15|1949.35|530
1597378200000|2020-08-14 04:10:00|1951.81|1951.31|1950.76|1949.96|1951.98|1951.4|1950.5|1949.91|511
1597378500000|2020-08-14 04:15:00|1950.7|1949.9|1950.48|1949.68|1951.2|1950.4|1949.73|1948.93|505
1597378800000|2020-08-14 04:20:00|1950.49|1949.69|1950.08|1949.28|1950.5|1949.7|1949.48|1948.68|386
1597379100000|2020-08-14 04:25:00|1950.16|1949.36|1950.79|1949.99|1951.36|1950.59|1949.22|1948.42|558
1597379400000|2020-08-14 04:30:00|1950.75|1949.95|1951.59|1950.79|1951.62|1950.82|1950.37|1949.57|593
1597379700000|2020-08-14 04:35:00|1951.57|1950.77|1951.46|1950.66|1952.11|1951.31|1951.26|1950.46|552
1597380000000|2020-08-14 04:40:00|1951.48|1950.68|1951.34|1950.54|1951.7|1950.9|1950.84|1950.04|519
1597380300000|2020-08-14 04:45:00|1951.39|1950.59|1953.5|1952.7|1953.62|1952.82|1951.34|1950.54|590
1597380600000|2020-08-14 04:50:00|1953.49|1952.69|1953.86|1953.06|1953.86|1953.17|1952.08|1951.28|567
1597380900000|2020-08-14 04:55:00|1953.88|1953.08|1953.58|1952.78|1954.19|1953.43|1953.07|1952.27|692
1597381200000|2020-08-14 05:00:00|1953.61|1952.81|1953.18|1952.38|1954.35|1953.55|1953.12|1952.37|531
1597381500000|2020-08-14 05:05:00|1953.13|1952.33|1952.89|1952.09|1953.36|1952.56|1952.55|1951.75|536
1597381800000|2020-08-14 05:10:00|1952.88|1952.08|1953.51|1952.71|1954.01|1953.28|1952.69|1952.03|383
1597382100000|2020-08-14 05:15:00|1953.52|1952.72|1953.8|1953|1954.01|1953.34|1953.37|1952.57|467
1597382400000|2020-08-14 05:20:00|1953.98|1953.18|1955.8|1955|1955.87|1955.07|1953.83|1953.03|853
1597382700000|2020-08-14 05:25:00|1955.81|1955.01|1956.09|1955.29|1956.86|1956.17|1955.74|1954.94|810
1597383000000|2020-08-14 05:30:00|1956.12|1955.32|1954.63|1953.83|1957.63|1956.83|1953.9|1953.1|1273
1597383300000|2020-08-14 05:35:00|1954.6|1953.8|1953.18|1952.38|1954.63|1953.83|1953.02|1952.22|875
1597383600000|2020-08-14 05:40:00|1953.23|1952.43|1953.76|1952.96|1954.02|1953.22|1951.81|1951.07|1163
1597383900000|2020-08-14 05:45:00|1953.62|1952.82|1951.14|1950.34|1954.23|1953.64|1950.5|1949.7|1305
1597384200000|2020-08-14 05:50:00|1951.22|1950.42|1952.33|1951.53|1953.09|1952.29|1951.15|1950.35|974
1597384500000|2020-08-14 05:55:00|1952.45|1951.65|1951.8|1951|1953.64|1952.84|1951.09|1950.29|1036
1597384800000|2020-08-14 06:00:00|1951.81|1951.01|1950.42|1949.62|1952.24|1951.44|1949.38|1948.58|1358
1597385100000|2020-08-14 06:05:00|1950.44|1949.64|1950.4|1949.6|1951.4|1950.6|1949.01|1948.21|1445
1597385400000|2020-08-14 06:10:00|1950.47|1949.67|1951.77|1950.97|1952.07|1951.38|1949.95|1949.15|1118
1597385700000|2020-08-14 06:15:00|1951.79|1950.99|1953.31|1952.51|1953.65|1952.85|1951.5|1950.7|1097
1597386000000|2020-08-14 06:20:00|1953.28|1952.48|1953.64|1952.84|1954.84|1954.04|1952.63|1951.83|1118
1597386300000|2020-08-14 06:25:00|1953.61|1952.81|1951.96|1951.16|1953.73|1952.93|1951.22|1950.42|1129
1597386600000|2020-08-14 06:30:00|1952.04|1951.24|1952.28|1951.48|1953.51|1952.71|1951.47|1950.96|1006
1597386900000|2020-08-14 06:35:00|1952.19|1951.39|1950.34|1949.54|1952.51|1951.71|1950.07|1949.35|1223
1597387200000|2020-08-14 06:40:00|1950.46|1949.66|1944.99|1944.19|1950.49|1949.69|1944.56|1943.76|1845
1597387500000|2020-08-14 06:45:00|1945.06|1944.26|1947.78|1946.98|1947.95|1947.26|1944.84|1944.04|2088
1597387800000|2020-08-14 06:50:00|1947.83|1947.03|1941.79|1940.99|1947.87|1947.32|1941.1|1940.3|2732
1597388100000|2020-08-14 06:55:00|1941.78|1940.98|1943.17|1942.37|1943.68|1942.88|1939.11|1938.48|2716
1597388400000|2020-08-14 07:00:00|1943.11|1942.31|1943.51|1942.71|1945.45|1944.78|1942.09|1941.55|1539
1597388700000|2020-08-14 07:05:00|1943.49|1942.69|1946.29|1945.49|1946.52|1946|1943.49|1942.69|1370
1597389000000|2020-08-14 07:10:00|1946.3|1945.5|1947.11|1946.31|1947.51|1946.84|1945.75|1944.98|1333
1597389300000|2020-08-14 07:15:00|1947.1|1946.3|1946.87|1946.37|1949.92|1949.12|1946.67|1946.09|1476
1597389600000|2020-08-14 07:20:00|1946.88|1946.38|1944.71|1944.21|1947.42|1946.8|1944.19|1943.69|1250
1597389900000|2020-08-14 07:25:00|1944.73|1944.23|1944.35|1943.85|1945.67|1945.17|1943.13|1942.63|1214
1597390200000|2020-08-14 07:30:00|1944.58|1944.08|1943.21|1942.71|1946.77|1946.27|1943.06|1942.39|1162
1597390500000|2020-08-14 07:35:00|1943.16|1942.66|1946.23|1945.73|1946.79|1946.29|1942.64|1942.09|1106
1597390800000|2020-08-14 07:40:00|1946.39|1945.59|1948.41|1947.91|1948.78|1948.28|1946.05|1945.51|989
1597391100000|2020-08-14 07:45:00|1948.4|1947.9|1947.16|1946.66|1949.54|1948.9|1947.13|1946.6|1022
1597391400000|2020-08-14 07:50:00|1947.18|1946.68|1946.28|1945.78|1948.58|1948.08|1945.99|1945.49|927
1597391700000|2020-08-14 07:55:00|1946.29|1945.79|1948.34|1947.84|1949.09|1948.52|1946.05|1945.43|1023
1597392000000|2020-08-14 08:00:00|1948.16|1947.66|1947.48|1946.98|1949.6|1949.1|1946.91|1946.41|1027
1597392300000|2020-08-14 08:05:00|1947.5|1947|1949.32|1948.82|1950.08|1949.58|1947.45|1946.95|1065
1597392600000|2020-08-14 08:10:00|1949.33|1948.83|1951.23|1950.73|1952.12|1951.62|1948.67|1948.09|1230
1597392900000|2020-08-14 08:15:00|1951.21|1950.71|1950.85|1950.35|1952.07|1951.57|1950.76|1950.26|980
1597393200000|2020-08-14 08:20:00|1950.84|1950.34|1950.82|1950.32|1953.67|1953.17|1950.13|1949.63|1069
1597393500000|2020-08-14 08:25:00|1950.81|1950.31|1950.82|1950.32|1952.1|1951.6|1950.48|1949.98|887
1597393800000|2020-08-14 08:30:00|1950.83|1950.33|1948.69|1948.19|1950.83|1950.33|1948.53|1947.99|1006
1597394100000|2020-08-14 08:35:00|1948.73|1948.23|1948.11|1947.61|1949.48|1948.85|1947.61|1947.11|1002
1597394400000|2020-08-14 08:40:00|1948.07|1947.57|1947.7|1947.2|1948.32|1947.82|1945.56|1945.06|1017
1597394700000|2020-08-14 08:45:00|1947.69|1947.19|1949.53|1949.03|1949.54|1949.04|1946.58|1946.02|853
1597395000000|2020-08-14 08:50:00|1949.54|1949.04|1947.59|1947.09|1950.07|1949.57|1947.14|1946.64|883
1597395300000|2020-08-14 08:55:00|1947.58|1947.08|1949.18|1948.68|1949.69|1949.19|1947.26|1946.76|764
1597395600000|2020-08-14 09:00:00|1949.17|1948.67|1947.86|1947.36|1949.37|1948.87|1947.46|1946.96|690
1597395900000|2020-08-14 09:05:00|1947.87|1947.37|1947.4|1946.9|1949.27|1948.77|1947.39|1946.89|601
1597396200000|2020-08-14 09:10:00|1947.41|1946.91|1948.61|1948.11|1949.32|1948.82|1947.05|1946.55|746
1597396500000|2020-08-14 09:15:00|1948.59|1948.09|1948.94|1948.44|1948.94|1948.44|1947.26|1946.76|714
1597396800000|2020-08-14 09:20:00|1948.93|1948.43|1950.33|1949.83|1950.74|1950.24|1948.93|1948.43|1033
1597397100000|2020-08-14 09:25:00|1950.35|1949.85|1948.14|1947.64|1951.01|1950.51|1948.12|1947.62|826
1597397400000|2020-08-14 09:30:00|1948.19|1947.69|1948.03|1947.53|1948.51|1948.01|1947.26|1946.76|657
1597397700000|2020-08-14 09:35:00|1947.94|1947.44|1946.56|1946.06|1948.55|1948.05|1945.79|1945.29|883
1597398000000|2020-08-14 09:40:00|1946.57|1946.07|1946.52|1946.02|1947.91|1947.33|1946.07|1945.57|654
1597398300000|2020-08-14 09:45:00|1946.5|1946|1944.82|1944.32|1946.5|1946|1944.37|1943.87|801
1597398600000|2020-08-14 09:50:00|1944.83|1944.33|1943.49|1942.99|1944.83|1944.33|1941.31|1940.81|1152
1597398900000|2020-08-14 09:55:00|1943.48|1942.98|1945.92|1945.42|1947.06|1946.56|1943.16|1942.66|873
1597399200000|2020-08-14 10:00:00|1945.91|1945.41|1946.62|1946.12|1947.5|1947|1945.88|1945.38|724
1597399500000|2020-08-14 10:05:00|1946.61|1946.11|1945.73|1945.23|1947.62|1947.12|1945.49|1944.99|694
1597399800000|2020-08-14 10:10:00|1945.74|1945.24|1947.55|1947.05|1947.77|1947.27|1944.96|1944.46|788
1597400100000|2020-08-14 10:15:00|1947.63|1946.83|1949.15|1948.65|1949.26|1948.76|1947.4|1946.83|861
1597400400000|2020-08-14 10:20:00|1949.2|1948.7|1950.81|1950.31|1951.29|1950.79|1949.01|1948.51|903
1597400700000|2020-08-14 10:25:00|1950.8|1950.3|1949.63|1949.13|1950.96|1950.46|1949.16|1948.66|796
1597401000000|2020-08-14 10:30:00|1949.58|1949.08|1948.58|1948.08|1949.91|1949.41|1948.43|1947.93|797
1597401300000|2020-08-14 10:35:00|1948.56|1948.06|1948.29|1947.79|1949.22|1948.72|1947.87|1947.37|702
1597401600000|2020-08-14 10:40:00|1948.22|1947.72|1947.84|1947.34|1949.39|1948.89|1946.81|1946.31|804
1597401900000|2020-08-14 10:45:00|1947.8|1947.3|1946.42|1945.92|1948.2|1947.7|1946.08|1945.58|779
1597402200000|2020-08-14 10:50:00|1946.59|1946.09|1947.05|1946.55|1947.56|1947.06|1945.9|1945.4|672
1597402500000|2020-08-14 10:55:00|1947.1|1946.6|1947.48|1946.98|1947.6|1947.1|1946.17|1945.62|626
1597402800000|2020-08-14 11:00:00|1947.44|1946.94|1947.9|1947.4|1948.68|1948.18|1946.81|1946.31|796
1597403100000|2020-08-14 11:05:00|1947.91|1947.41|1947.26|1946.76|1948.46|1947.96|1947.02|1946.52|629
1597403400000|2020-08-14 11:10:00|1947.23|1946.73|1946.32|1945.82|1947.65|1947.15|1946.06|1945.56|663
1597403700000|2020-08-14 11:15:00|1946.43|1945.93|1944.13|1943.63|1946.43|1945.93|1943.6|1943.1|956
1597404000000|2020-08-14 11:20:00|1944.14|1943.64|1944.7|1944.2|1945.07|1944.39|1942.47|1941.97|983
1597404300000|2020-08-14 11:25:00|1944.79|1944.29|1947.51|1947.01|1947.52|1947.02|1944.63|1944.13|1066
1597404600000|2020-08-14 11:30:00|1947.55|1947.05|1947.3|1946.8|1948.86|1948.17|1947|1946.5|1132
1597404900000|2020-08-14 11:35:00|1947.32|1946.82|1948.66|1948.16|1948.8|1948.3|1947.3|1946.8|661
1597405200000|2020-08-14 11:40:00|1948.68|1948.18|1946.31|1945.81|1949.32|1948.82|1945.97|1945.37|899
1597405500000|2020-08-14 11:45:00|1946.06|1945.56|1946.97|1946.47|1947.72|1947.22|1945.04|1944.54|980
1597405800000|2020-08-14 11:50:00|1947|1946.5|1948.6|1948.1|1948.92|1948.42|1945.89|1945.39|915
1597406100000|2020-08-14 11:55:00|1948.59|1948.09|1948.83|1948.33|1949.21|1948.71|1947.99|1947.49|852
1597406400000|2020-08-14 12:00:00|1948.85|1948.35|1949.37|1948.57|1950.68|1950.18|1946.88|1946.38|1417
1597406700000|2020-08-14 12:05:00|1949.21|1948.71|1949.59|1949.09|1950.44|1949.94|1948.58|1948.08|981
1597407000000|2020-08-14 12:10:00|1949.58|1949.08|1951.87|1951.37|1951.96|1951.46|1948.84|1948.34|1200
1597407300000|2020-08-14 12:15:00|1951.84|1951.34|1951.29|1950.79|1952.86|1952.36|1950.1|1949.52|1299
1597407600000|2020-08-14 12:20:00|1951.24|1950.74|1946.71|1946.21|1951.27|1950.77|1945.97|1945.47|1430
1597407900000|2020-08-14 12:25:00|1946.65|1946.15|1946.34|1945.84|1947.12|1946.62|1945.03|1944.53|1254
1597408200000|2020-08-14 12:30:00|1946.39|1945.89|1943.85|1943.35|1947.6|1947.1|1942.28|1941.67|1766
1597408500000|2020-08-14 12:35:00|1943.86|1943.36|1949.12|1948.62|1949.39|1948.89|1943.31|1942.81|1521
1597408800000|2020-08-14 12:40:00|1949.07|1948.57|1949.31|1948.81|1949.41|1948.91|1946.52|1946.02|1288
1597409100000|2020-08-14 12:45:00|1949.41|1948.91|1949.64|1949.14|1950.12|1949.62|1948.44|1947.94|1253
1597409400000|2020-08-14 12:50:00|1949.65|1949.15|1948.43|1947.93|1950.53|1950.03|1948.42|1947.92|1103
1597409700000|2020-08-14 12:55:00|1948.45|1947.95|1945.98|1945.48|1949.13|1948.63|1944.83|1944.33|1351
1597410000000|2020-08-14 13:00:00|1945.95|1945.45|1948.11|1947.61|1948.44|1947.94|1944.64|1944.14|1506
1597410300000|2020-08-14 13:05:00|1948.08|1947.58|1948.22|1947.72|1950|1949.5|1947.18|1946.68|1398
1597410600000|2020-08-14 13:10:00|1948.23|1947.73|1950.55|1950.05|1951.58|1951.08|1948.16|1947.66|1575
1597410900000|2020-08-14 13:15:00|1950.53|1950.03|1949.19|1948.69|1951.27|1950.77|1948.7|1948.2|1309
1597411200000|2020-08-14 13:20:00|1949.2|1948.7|1954.16|1953.66|1955.96|1955.3|1948.73|1948.23|1621
1597411500000|2020-08-14 13:25:00|1954.12|1953.62|1952.9|1952.4|1956.81|1956.31|1952.18|1951.68|1787
1597411800000|2020-08-14 13:30:00|1952.89|1952.39|1950.92|1950.42|1956.35|1955.85|1950.65|1950.15|2719
1597412100000|2020-08-14 13:35:00|1950.87|1950.37|1952.21|1951.71|1952.25|1951.75|1948.56|1948.06|2480
1597412400000|2020-08-14 13:40:00|1952.2|1951.7|1951.55|1951.05|1952.23|1951.73|1948.39|1947.89|2207
1597412700000|2020-08-14 13:45:00|1951.57|1951.07|1949.39|1948.89|1952.76|1952.26|1948.93|1948.43|1607
1597413000000|2020-08-14 13:50:00|1949.43|1948.93|1950.17|1949.67|1950.74|1950.24|1947.87|1947.37|1699
1597413300000|2020-08-14 13:55:00|1950.05|1949.55|1948.32|1947.82|1950.93|1950.43|1948.25|1947.64|1523
1597413600000|2020-08-14 14:00:00|1948.43|1947.63|1945.66|1945.16|1948.43|1947.8|1945.23|1944.73|2725
1597413900000|2020-08-14 14:05:00|1945.69|1945.19|1946.61|1946.11|1948.29|1947.79|1945.45|1944.95|2222
1597414200000|2020-08-14 14:10:00|1946.62|1946.12|1944.55|1944.05|1946.96|1946.46|1943.27|1942.77|2304
1597414500000|2020-08-14 14:15:00|1944.56|1944.06|1945.11|1944.61|1947.36|1946.86|1942.46|1941.95|2509
1597414800000|2020-08-14 14:20:00|1945.12|1944.62|1947.28|1946.78|1948.39|1947.89|1945|1944.5|2291
1597415100000|2020-08-14 14:25:00|1947.27|1946.77|1945.67|1945.17|1948.49|1947.99|1944.74|1944.24|2158
1597415400000|2020-08-14 14:30:00|1945.66|1945.16|1945.88|1945.38|1947.19|1946.69|1944.46|1943.96|1386
1597415700000|2020-08-14 14:35:00|1945.9|1945.4|1944.82|1944.32|1948.13|1947.63|1944.6|1944.1|1463
1597416000000|2020-08-14 14:40:00|1944.79|1944.29|1946.37|1945.87|1946.98|1946.48|1943.93|1943.43|1426
1597416300000|2020-08-14 14:45:00|1946.34|1945.84|1947.62|1947.12|1948.13|1947.63|1944.86|1944.36|1442
1597416600000|2020-08-14 14:50:00|1947.61|1947.11|1947.48|1946.98|1949.31|1948.81|1946.83|1946.33|1454
1597416900000|2020-08-14 14:55:00|1947.46|1946.96|1947.77|1947.27|1948.27|1947.77|1946.22|1945.72|1305
1597417200000|2020-08-14 15:00:00|1947.78|1947.28|1948.83|1948.33|1949.01|1948.51|1946.61|1946.11|1471
1597417500000|2020-08-14 15:05:00|1948.86|1948.36|1947.9|1947.4|1949.56|1949.06|1947.16|1946.66|1421
1597417800000|2020-08-14 15:10:00|1947.91|1947.41|1948.29|1947.79|1948.95|1948.45|1946.96|1946.46|1391
1597418100000|2020-08-14 15:15:00|1948.24|1947.74|1945.61|1945.11|1948.37|1947.87|1944.94|1944.44|1434
1597418400000|2020-08-14 15:20:00|1945.64|1945.14|1946.59|1946.09|1947.58|1947.08|1944.86|1944.36|1261
1597418700000|2020-08-14 15:25:00|1946.55|1946.05|1945.95|1945.45|1946.9|1946.4|1944.99|1944.49|1260
1597419000000|2020-08-14 15:30:00|1945.92|1945.42|1944.65|1944.15|1946.47|1945.97|1944.51|1944.01|1349
1597419300000|2020-08-14 15:35:00|1944.63|1944.13|1944.06|1943.56|1945.2|1944.7|1942.93|1942.43|1550
1597419600000|2020-08-14 15:40:00|1944.04|1943.54|1944.88|1944.38|1945.21|1944.71|1943.36|1942.86|1303
1597419900000|2020-08-14 15:45:00|1944.88|1944.38|1941.11|1940.61|1945.25|1944.75|1940.28|1939.78|2107
1597420200000|2020-08-14 15:50:00|1941.12|1940.62|1941.46|1940.96|1942.87|1942.37|1940.12|1939.62|2404
1597420500000|2020-08-14 15:55:00|1941.45|1940.95|1943.95|1943.45|1944.07|1943.57|1940.45|1939.95|2220
1597420800000|2020-08-14 16:00:00|1944.01|1943.51|1944.57|1944.07|1945.41|1944.91|1942.57|1942.07|1571
1597421100000|2020-08-14 16:05:00|1944.6|1944.1|1944.41|1943.91|1945.94|1945.44|1944.05|1943.55|1247
1597421400000|2020-08-14 16:10:00|1944.43|1943.93|1943.74|1943.24|1945.21|1944.71|1943.58|1943.08|1006
1597421700000|2020-08-14 16:15:00|1943.71|1943.21|1943.62|1943.12|1943.82|1943.32|1942.57|1942.07|1138
1597422000000|2020-08-14 16:20:00|1943.48|1942.98|1942.01|1941.51|1943.48|1942.98|1941.13|1940.63|1162
1597422300000|2020-08-14 16:25:00|1942.02|1941.52|1942.6|1942.1|1943.13|1942.63|1941.46|1940.96|1007
1597422600000|2020-08-14 16:30:00|1942.66|1942.16|1939.79|1939.29|1942.68|1942.18|1939.22|1938.72|2174
1597422900000|2020-08-14 16:35:00|1939.77|1939.27|1936.83|1936.33|1939.89|1939.39|1934.42|1933.92|2742
1597423200000|2020-08-14 16:40:00|1936.84|1936.34|1938.29|1937.79|1939.31|1938.81|1936.38|1935.88|2408
1597423500000|2020-08-14 16:45:00|1938.23|1937.73|1935.78|1935.28|1938.99|1938.49|1933.74|1933.24|2609
1597423800000|2020-08-14 16:50:00|1935.75|1935.25|1937.89|1937.39|1938.12|1937.62|1934.83|1934.33|2452
1597424100000|2020-08-14 16:55:00|1937.78|1937.28|1934.4|1933.9|1938.89|1938.39|1933.81|1933.31|2839
1597424400000|2020-08-14 17:00:00|1934.34|1933.84|1937.34|1936.84|1937.96|1937.46|1932.63|1932.13|1681
1597424700000|2020-08-14 17:05:00|1937.3|1936.8|1938.15|1937.65|1938.36|1937.86|1936.33|1935.83|1405
1597425000000|2020-08-14 17:10:00|1938.14|1937.64|1936.32|1935.82|1938.43|1937.93|1936.12|1935.62|1480
1597425300000|2020-08-14 17:15:00|1936.34|1935.84|1937.16|1936.66|1938.08|1937.58|1936.25|1935.75|1440
1597425600000|2020-08-14 17:20:00|1937.17|1936.67|1940|1939.5|1940.35|1939.85|1936.87|1936.37|1451
1597425900000|2020-08-14 17:25:00|1939.99|1939.49|1942.3|1941.8|1943.07|1942.57|1939.77|1939.27|1788
1597426200000|2020-08-14 17:30:00|1942.32|1941.82|1943.69|1943.19|1945.4|1944.9|1941.86|1941.36|1606
1597426500000|2020-08-14 17:35:00|1943.7|1943.2|1942.77|1942.27|1944.07|1943.57|1942.55|1942.05|1325
1597426800000|2020-08-14 17:40:00|1942.78|1942.28|1941.71|1941.21|1943.18|1942.68|1941.69|1941.19|1148
1597427100000|2020-08-14 17:45:00|1941.7|1941.2|1941.06|1940.56|1943.1|1942.6|1940.55|1940.05|1117
1597427400000|2020-08-14 17:50:00|1941.05|1940.55|1941.46|1940.96|1942.2|1941.7|1939.76|1939.26|1368
1597427700000|2020-08-14 17:55:00|1941.44|1940.94|1942.46|1941.96|1943.11|1942.61|1940.29|1939.7|1354
1597428000000|2020-08-14 18:00:00|1942.42|1941.92|1944.47|1943.97|1945.24|1944.74|1942.05|1941.55|1497
1597428300000|2020-08-14 18:05:00|1944.42|1943.92|1944.38|1943.88|1944.48|1943.98|1943.25|1942.75|1164
1597428600000|2020-08-14 18:10:00|1944.41|1943.91|1945.59|1945.09|1946.76|1946.26|1943.57|1943.07|1320
1597428900000|2020-08-14 18:15:00|1945.58|1945.08|1945.39|1944.89|1946.4|1945.9|1944.86|1944.36|1132
1597429200000|2020-08-14 18:20:00|1945.4|1944.9|1944.84|1944.34|1946.26|1945.76|1944.25|1943.75|1135
1597429500000|2020-08-14 18:25:00|1944.85|1944.35|1945.63|1945.13|1945.7|1945.2|1943.89|1943.39|1260
1597429800000|2020-08-14 18:30:00|1945.65|1945.15|1945.76|1945.26|1946.64|1946.14|1945.34|1944.84|987
1597430100000|2020-08-14 18:35:00|1945.77|1945.27|1946.34|1945.84|1946.69|1946.19|1945.49|1944.99|873
1597430400000|2020-08-14 18:40:00|1946.3|1945.8|1944.75|1944.25|1947.51|1947.01|1944.31|1943.81|894
1597430700000|2020-08-14 18:45:00|1944.71|1944.21|1944.5|1944|1945.39|1944.89|1943.17|1942.67|973
1597431000000|2020-08-14 18:50:00|1944.52|1944.02|1942.21|1941.71|1944.67|1944.17|1941.96|1941.46|986
1597431300000|2020-08-14 18:55:00|1942.24|1941.74|1943.37|1942.87|1943.49|1942.99|1941.11|1940.61|1157
1597431600000|2020-08-14 19:00:00|1943.36|1942.86|1942.91|1942.41|1943.42|1942.92|1941.87|1941.37|976
1597431900000|2020-08-14 19:05:00|1942.93|1942.43|1943.91|1943.41|1943.93|1943.43|1942.77|1942.27|799
1597432200000|2020-08-14 19:10:00|1943.92|1943.42|1941.93|1941.43|1944.26|1943.76|1941.48|1940.98|864
1597432500000|2020-08-14 19:15:00|1941.94|1941.44|1941.29|1940.79|1942.57|1942.07|1940.99|1940.49|780
1597432800000|2020-08-14 19:20:00|1941.32|1940.82|1941.62|1941.12|1942.6|1942.1|1941.02|1940.52|863
1597433100000|2020-08-14 19:25:00|1941.63|1941.13|1942.25|1941.75|1942.36|1941.86|1941.17|1940.67|786
1597433400000|2020-08-14 19:30:00|1942.23|1941.73|1941.91|1941.41|1943.42|1942.92|1941.72|1941.22|919
1597433700000|2020-08-14 19:35:00|1941.9|1941.4|1942.06|1941.56|1942.35|1941.85|1941.76|1941.26|775
1597434000000|2020-08-14 19:40:00|1941.91|1941.41|1944.22|1943.72|1944.53|1944.03|1941.83|1941.33|1058
1597434300000|2020-08-14 19:45:00|1944.19|1943.69|1942.63|1942.13|1944.27|1943.77|1942.48|1941.98|928
1597434600000|2020-08-14 19:50:00|1942.67|1942.17|1943.67|1943.17|1943.75|1943.25|1942.53|1942.03|894
1597434900000|2020-08-14 19:55:00|1943.63|1943.13|1943.38|1942.88|1944.16|1943.66|1943.31|1942.81|1128
1597435200000|2020-08-14 20:00:00|1943.35|1942.85|1943.64|1943.14|1944.1|1943.56|1943.14|1942.64|481
1597435500000|2020-08-14 20:05:00|1943.65|1943.15|1943.91|1943.41|1944.15|1943.53|1943.24|1942.59|372
1597435800000|2020-08-14 20:10:00|1943.92|1943.42|1943.71|1943.21|1944.15|1943.65|1943.6|1942.98|341
1597436100000|2020-08-14 20:15:00|1943.67|1943.17|1944.69|1944.19|1944.77|1944.27|1943.61|1943.11|408
1597436400000|2020-08-14 20:20:00|1944.7|1944.2|1946.26|1945.76|1946.43|1945.76|1944.43|1943.93|552
1597436700000|2020-08-14 20:25:00|1946.14|1945.64|1945.48|1944.98|1946.41|1945.77|1944.64|1944.14|362
1597437000000|2020-08-14 20:30:00|1945.44|1944.94|1946.17|1945.37|1946.35|1945.72|1945.23|1944.63|353
1597437300000|2020-08-14 20:35:00|1946.18|1945.38|1946.03|1945.53|1946.74|1946.16|1945.44|1944.76|366
1597437600000|2020-08-14 20:40:00|1946.34|1945.54|1944.85|1944.35|1946.34|1945.67|1944.68|1944|406
1597437900000|2020-08-14 20:45:00|1944.94|1944.44|1944.24|1943.74|1945.48|1944.78|1943.94|1943.18|423
1597438200000|2020-08-14 20:50:00|1944.29|1943.79|1944.41|1943.61|1944.8|1944.08|1943.68|1942.88|391
1597438500000|2020-08-14 20:55:00|1944.5|1943.7|1945.14|1944.34|1946.67|1945.45|1943.56|1942.47|499
1597615200000|2020-08-16 22:00:00|1946.68|1945.58|1945.77|1944.67|1957.11|1947.56|1944.28|1929.97|893
1597615500000|2020-08-16 22:05:00|1945.25|1944.15|1946.41|1945.31|1947.79|1946.69|1943.93|1942.83|921
1597615800000|2020-08-16 22:10:00|1946.63|1945.53|1948.82|1947.72|1948.97|1947.87|1946.07|1944.97|608
1597616100000|2020-08-16 22:15:00|1948.83|1947.73|1948.24|1947.14|1949.72|1948.62|1947.97|1946.87|574
1597616400000|2020-08-16 22:20:00|1948.44|1947.34|1949.57|1948.47|1950.17|1949.07|1948.12|1947.12|528
1597616700000|2020-08-16 22:25:00|1949.83|1948.73|1949.42|1948.62|1950.34|1949.24|1949.01|1948.32|378
1597617000000|2020-08-16 22:30:00|1949.38|1948.88|1949.61|1948.81|1949.82|1949.14|1948.84|1948.17|462
1597617300000|2020-08-16 22:35:00|1949.42|1948.92|1951.25|1950.45|1952.33|1951.53|1949.11|1948.6|696
1597617600000|2020-08-16 22:40:00|1951.24|1950.44|1950.47|1949.67|1951.56|1950.76|1950.16|1949.36|422
1597617900000|2020-08-16 22:45:00|1950.44|1949.64|1949.3|1948.5|1950.44|1949.64|1948.86|1948.12|405
1597618200000|2020-08-16 22:50:00|1949.18|1948.38|1949.89|1949.09|1950.21|1949.49|1948.99|1948.34|347
1597618500000|2020-08-16 22:55:00|1949.92|1949.12|1949.88|1949.08|1950.09|1949.29|1949.39|1948.59|197
1597618800000|2020-08-16 23:00:00|1949.8|1949|1948.17|1947.37|1950.17|1949.37|1947.47|1946.67|468
1597619100000|2020-08-16 23:05:00|1948.14|1947.34|1947.85|1947.05|1948.62|1947.82|1947.46|1946.66|380
1597619400000|2020-08-16 23:10:00|1947.87|1947.07|1942.57|1941.77|1947.97|1947.26|1942.51|1941.71|723
1597619700000|2020-08-16 23:15:00|1942.78|1941.98|1944.9|1944.1|1945.4|1944.65|1942.34|1941.54|645
1597620000000|2020-08-16 23:20:00|1944.98|1944.18|1944.57|1943.77|1945.29|1944.64|1944.37|1943.57|433
1597620300000|2020-08-16 23:25:00|1944.4|1943.6|1942.47|1941.67|1945.29|1944.55|1942.17|1941.16|509
1597620600000|2020-08-16 23:30:00|1942.48|1941.68|1944.58|1943.78|1944.77|1944.05|1942.24|1941.63|440
1597620900000|2020-08-16 23:35:00|1944.37|1943.87|1944.05|1943.55|1944.89|1944.24|1943.79|1943.26|279
1597621200000|2020-08-16 23:40:00|1944.25|1943.45|1945.27|1944.47|1945.59|1944.68|1944.23|1942.95|361
1597621500000|2020-08-16 23:45:00|1945.18|1944.38|1940.56|1939.76|1945.3|1944.5|1939.31|1937.75|830
1597621800000|2020-08-16 23:50:00|1940.67|1939.87|1938.98|1938.18|1942|1940.93|1936.57|1934.97|1097
1597622100000|2020-08-16 23:55:00|1939.73|1937.67|1933.07|1932.27|1940.23|1938.8|1932.57|1930.97|1428
1597622400000|2020-08-17 00:00:00|1933.08|1932.28|1933.57|1932.77|1936.4|1934.72|1932.73|1931.11|1178
1597622700000|2020-08-17 00:05:00|1933.38|1932.58|1935.58|1934.78|1937.33|1936.32|1933.27|1931.42|1137
1597623000000|2020-08-17 00:10:00|1935.71|1934.91|1937.35|1936.55|1937.51|1936.71|1932.59|1931.65|992
1597623300000|2020-08-17 00:15:00|1937.36|1936.56|1936.71|1935.91|1937.82|1936.79|1936.21|1935.17|553
1597623600000|2020-08-17 00:20:00|1936.61|1935.81|1934.04|1933.24|1936.7|1935.9|1932.89|1932.09|947
1597623900000|2020-08-17 00:25:00|1934.19|1933.39|1935.73|1934.93|1936.2|1935.43|1934.19|1933.39|675
1597624200000|2020-08-17 00:30:00|1935.67|1934.87|1935.4|1934.9|1936.9|1936.1|1934.24|1932.75|763
1597624500000|2020-08-17 00:35:00|1935.13|1934.63|1934.87|1934.07|1936.47|1935.77|1934.7|1933.9|629
1597624800000|2020-08-17 00:40:00|1934.79|1933.99|1934.45|1933.65|1935.57|1934.9|1933.5|1932.7|684
1597625100000|2020-08-17 00:45:00|1934.39|1933.59|1932.63|1931.83|1934.62|1933.82|1930.07|1929.27|1160
1597625400000|2020-08-17 00:50:00|1932.57|1931.77|1934.94|1934.44|1935.38|1934.73|1931.84|1931.04|960
1597625700000|2020-08-17 00:55:00|1935.02|1934.52|1938.57|1937.77|1939.29|1938.49|1934.61|1934.11|1057
1597626000000|2020-08-17 01:00:00|1938.58|1937.78|1933.81|1933.01|1940.94|1939.64|1933.37|1932.57|1675
1597626300000|2020-08-17 01:05:00|1933.91|1933.11|1936.74|1935.94|1937.57|1936.77|1933.33|1932.53|1623
1597626600000|2020-08-17 01:10:00|1937.36|1935.26|1937.52|1936.72|1938.72|1937.62|1935.27|1934.47|1236
1597626900000|2020-08-17 01:15:00|1937.57|1936.77|1934.81|1934.01|1937.61|1936.81|1933.62|1932.46|1592
1597627200000|2020-08-17 01:20:00|1934.84|1934.04|1936.13|1935.33|1937.38|1936.03|1934.2|1933.58|1162
1597627500000|2020-08-17 01:25:00|1936.04|1935.24|1937.04|1936.24|1937.11|1936.31|1934.29|1933.7|1007
1597627800000|2020-08-17 01:30:00|1937.02|1936.22|1937.98|1937.18|1938.94|1938.14|1935.75|1935.07|1297
1597628100000|2020-08-17 01:35:00|1937.95|1937.15|1938.31|1937.51|1938.46|1937.85|1936.88|1936.26|996
1597628400000|2020-08-17 01:40:00|1938.18|1937.68|1938.98|1938.48|1939.67|1939.08|1938.18|1937.47|1043
1597628700000|2020-08-17 01:45:00|1939.02|1938.52|1939.09|1938.29|1939.51|1938.85|1937.88|1937.36|860
1597629000000|2020-08-17 01:50:00|1939.05|1938.25|1940.37|1939.57|1941.28|1940.48|1939|1938.2|991
1597629300000|2020-08-17 01:55:00|1940.45|1939.65|1940.6|1939.8|1941.08|1939.8|1938.94|1938.44|951
1597629600000|2020-08-17 02:00:00|1940.51|1939.71|1941.05|1940.25|1941.48|1940.83|1938.95|1938.3|1005
1597629900000|2020-08-17 02:05:00|1940.96|1940.16|1941.35|1940.55|1942.92|1941.67|1940.19|1939.41|843
1597630200000|2020-08-17 02:10:00|1941.55|1940.75|1940.44|1939.94|1942.18|1941.38|1940.27|1939.65|892
1597630500000|2020-08-17 02:15:00|1940.47|1939.97|1940.48|1939.68|1940.99|1940.19|1939.62|1939.11|721
1597630800000|2020-08-17 02:20:00|1940.53|1939.73|1940.14|1939.34|1941.73|1940.69|1939.94|1939.21|585
1597631100000|2020-08-17 02:25:00|1940.06|1939.26|1940.61|1939.81|1940.72|1940.15|1939.7|1939.08|505
1597631400000|2020-08-17 02:30:00|1940.64|1939.84|1942.68|1941.88|1943.79|1942.32|1940.64|1939.27|1110
1597631700000|2020-08-17 02:35:00|1942.67|1941.87|1941.69|1941.19|1942.9|1942.1|1941.47|1940.85|821
1597632000000|2020-08-17 02:40:00|1941.68|1941.18|1941.7|1940.9|1942.35|1941.55|1941.04|1940.51|563
1597632300000|2020-08-17 02:45:00|1941.72|1940.92|1942.11|1941.31|1943.4|1942.6|1941.51|1940.86|834
1597632600000|2020-08-17 02:50:00|1942.36|1941.56|1942.54|1941.74|1943.78|1942.88|1941.84|1940.71|786
1597632900000|2020-08-17 02:55:00|1942.51|1941.71|1941.15|1940.65|1942.77|1942.11|1940.77|1940.24|768
1597633200000|2020-08-17 03:00:00|1941.11|1940.61|1942.86|1942.06|1943.2|1942.59|1940.45|1939.91|844
1597633500000|2020-08-17 03:05:00|1942.89|1942.09|1942.95|1942.15|1943.69|1943.07|1942.58|1942.03|580
1597633800000|2020-08-17 03:10:00|1942.93|1942.13|1942.24|1941.74|1943.18|1942.54|1942.08|1941.58|620
1597634100000|2020-08-17 03:15:00|1942.38|1941.58|1942.19|1941.39|1942.48|1941.77|1941.14|1940.58|687
1597634400000|2020-08-17 03:20:00|1942.02|1941.52|1941.9|1941.1|1942.11|1941.52|1940.69|1940.11|758
1597634700000|2020-08-17 03:25:00|1941.71|1941.21|1942.18|1941.38|1942.38|1941.71|1941.27|1940.65|578
1597635000000|2020-08-17 03:30:00|1942.22|1941.42|1941.58|1941.08|1942.99|1942.35|1941.53|1940.89|431
1597635300000|2020-08-17 03:35:00|1941.65|1941.15|1941.43|1940.93|1942.02|1941.45|1941.33|1940.73|331
1597635600000|2020-08-17 03:40:00|1941.46|1940.96|1941.41|1940.91|1941.85|1941.27|1941.29|1940.52|344
1597635900000|2020-08-17 03:45:00|1941.43|1940.93|1941.59|1940.79|1941.75|1941.11|1940.79|1940.19|501
1597636200000|2020-08-17 03:50:00|1941.49|1940.99|1942.17|1941.37|1942.67|1942.17|1941.18|1940.53|567
1597636500000|2020-08-17 03:55:00|1942.07|1941.57|1941.62|1940.82|1942.95|1941.95|1941.31|1939.77|402
1597636800000|2020-08-17 04:00:00|1941.42|1940.62|1942.32|1941.52|1942.63|1942.06|1941.38|1940.62|409
1597637100000|2020-08-17 04:05:00|1942.17|1941.67|1942.43|1941.93|1942.63|1942.03|1942.09|1941.47|380
1597637400000|2020-08-17 04:10:00|1942.69|1941.89|1942.17|1941.67|1942.72|1942.22|1941.69|1940.53|563
1597637700000|2020-08-17 04:15:00|1942.18|1941.68|1942.45|1941.95|1942.82|1942.16|1941.85|1941.24|477
1597638000000|2020-08-17 04:20:00|1942.5|1941.7|1942.28|1941.48|1943.86|1942.63|1941.65|1940.85|756
1597638300000|2020-08-17 04:25:00|1942.29|1941.49|1942.22|1941.72|1942.38|1941.88|1941.35|1940.69|492
1597638600000|2020-08-17 04:30:00|1942.3|1941.8|1941.99|1941.49|1942.43|1941.81|1941.3|1940.57|642
1597638900000|2020-08-17 04:35:00|1942.14|1941.34|1943.08|1942.58|1943.81|1943.19|1941.95|1941.15|752
1597639200000|2020-08-17 04:40:00|1943.13|1942.63|1943.25|1942.75|1944.06|1943.38|1942.72|1941.92|822
1597639500000|2020-08-17 04:45:00|1943.29|1942.79|1944.72|1944.22|1945.15|1944.52|1943.04|1942.36|764
1597639800000|2020-08-17 04:50:00|1944.81|1944.31|1944.74|1944.24|1945.77|1945.27|1944.68|1944.18|967
1597640100000|2020-08-17 04:55:00|1944.72|1944.22|1943.64|1943.14|1944.95|1944.35|1942.74|1942.23|862
1597640400000|2020-08-17 05:00:00|1943.63|1943.13|1944.29|1943.49|1944.89|1944.31|1943.39|1942.75|743
1597640700000|2020-08-17 05:05:00|1944.31|1943.51|1944.45|1943.95|1946.09|1945.51|1944.04|1943.47|887
1597641000000|2020-08-17 05:10:00|1944.41|1943.91|1944.43|1943.93|1945.39|1944.8|1944.33|1943.68|858
1597641300000|2020-08-17 05:15:00|1944.65|1943.85|1943.99|1943.19|1944.98|1944.48|1943.29|1942.71|750
1597641600000|2020-08-17 05:20:00|1943.77|1943.27|1944.83|1944.03|1944.83|1944.2|1943|1942.42|786
1597641900000|2020-08-17 05:25:00|1944.88|1944.08|1943.69|1943.19|1945.21|1944.61|1943.35|1942.46|649
1597642200000|2020-08-17 05:30:00|1943.66|1943.16|1943.89|1943.39|1945.47|1944.79|1943.44|1942.79|1289
1597642500000|2020-08-17 05:35:00|1944.04|1943.24|1942.87|1942.37|1944.74|1944.08|1942.68|1942.05|922
1597642800000|2020-08-17 05:40:00|1942.82|1942.32|1944.89|1944.39|1946.41|1945.68|1942.75|1942.12|974
1597643100000|2020-08-17 05:45:00|1945|1944.5|1944.57|1944.07|1945.47|1944.97|1942.93|1942.08|1077
1597643400000|2020-08-17 05:50:00|1944.51|1944.01|1944.44|1943.64|1945.56|1944.86|1943.69|1942.68|776
1597643700000|2020-08-17 05:55:00|1944.25|1943.75|1943.15|1942.65|1944.45|1943.89|1942.7|1942.16|678
1597644000000|2020-08-17 06:00:00|1943.13|1942.63|1945.53|1944.73|1945.8|1945|1942.98|1942.38|1266
1597644300000|2020-08-17 06:05:00|1945.52|1944.72|1949.02|1948.52|1949.23|1948.6|1944.93|1944.31|1566
1597644600000|2020-08-17 06:10:00|1948.97|1948.47|1948.08|1947.28|1950.09|1949.4|1947.57|1946.91|1503
1597644900000|2020-08-17 06:15:00|1948.11|1947.31|1947.3|1946.8|1948.61|1947.97|1946.67|1946.01|1290
1597645200000|2020-08-17 06:20:00|1947.26|1946.76|1946.98|1946.18|1948.64|1948.02|1946.45|1945.65|1164
1597645500000|2020-08-17 06:25:00|1947.05|1946.25|1948.32|1947.82|1949.36|1948.71|1946.97|1946.22|1049
1597645800000|2020-08-17 06:30:00|1948.3|1947.8|1948.2|1947.7|1948.78|1948.13|1947.02|1946.35|1374
1597646100000|2020-08-17 06:35:00|1948.22|1947.72|1950.6|1950.1|1951.24|1950.71|1948.17|1947.56|1383
1597646400000|2020-08-17 06:40:00|1950.61|1950.11|1949.94|1949.14|1951.53|1950.88|1948.52|1947.81|1330
1597646700000|2020-08-17 06:45:00|1949.9|1949.1|1949.93|1949.43|1950.88|1950.09|1949.09|1948.29|1247
1597647000000|2020-08-17 06:50:00|1950.08|1949.28|1951.01|1950.51|1951.17|1950.57|1949.42|1948.74|1126
1597647300000|2020-08-17 06:55:00|1951.04|1950.54|1951.82|1951.02|1952|1951.35|1950.16|1949.54|1322
1597647600000|2020-08-17 07:00:00|1951.84|1951.04|1955.15|1954.65|1955.49|1954.99|1951.78|1950.98|1587
1597647900000|2020-08-17 07:05:00|1955.14|1954.64|1953.66|1953.16|1955.29|1954.79|1953.17|1952.67|1294
1597648200000|2020-08-17 07:10:00|1953.67|1953.17|1953.94|1953.44|1954.18|1953.46|1951.31|1950.71|1255
1597648500000|2020-08-17 07:15:00|1953.98|1953.48|1953.99|1953.19|1954.19|1953.63|1952.01|1951.36|1247
1597648800000|2020-08-17 07:20:00|1953.98|1953.18|1954.17|1953.67|1955.08|1954.58|1953.23|1952.6|1044
1597649100000|2020-08-17 07:25:00|1953.98|1953.48|1953.73|1953.23|1954.46|1953.96|1952.64|1952.08|1222
1597649400000|2020-08-17 07:30:00|1953.74|1953.24|1956.45|1955.95|1956.56|1956.06|1953.43|1952.76|1102
1597649700000|2020-08-17 07:35:00|1956.48|1955.98|1956.92|1956.42|1957.44|1956.86|1955.99|1955.49|1179
1597650000000|2020-08-17 07:40:00|1956.9|1956.4|1955.94|1955.14|1957.38|1956.88|1955.73|1955.11|1041
1597650300000|2020-08-17 07:45:00|1955.95|1955.15|1956.65|1956.15|1957.26|1956.71|1955.81|1955.15|994
1597650600000|2020-08-17 07:50:00|1956.66|1956.16|1956.69|1956.19|1956.86|1956.27|1955.63|1955.06|854
1597650900000|2020-08-17 07:55:00|1956.68|1956.18|1954.8|1954.3|1956.75|1956.25|1954.59|1954.09|1017
1597651200000|2020-08-17 08:00:00|1954.82|1954.32|1953.85|1953.35|1955.86|1955.36|1953.32|1952.82|1195
1597651500000|2020-08-17 08:05:00|1953.83|1953.33|1952.66|1952.16|1953.97|1953.47|1951.85|1951.35|1151
1597651800000|2020-08-17 08:10:00|1952.68|1952.18|1951.03|1950.53|1953.4|1952.9|1949.07|1948.57|1291
1597652100000|2020-08-17 08:15:00|1951.02|1950.52|1950.71|1950.21|1951.13|1950.61|1949.56|1949.06|981
1597652400000|2020-08-17 08:20:00|1950.7|1950.2|1952.9|1952.4|1953.06|1952.56|1950.57|1950.03|929
1597652700000|2020-08-17 08:25:00|1952.88|1952.38|1951.36|1950.86|1953.04|1952.49|1950.79|1950.26|938
1597653000000|2020-08-17 08:30:00|1951.49|1950.99|1950.6|1950.1|1951.84|1951.34|1949.85|1949.23|1007
1597653300000|2020-08-17 08:35:00|1950.68|1950.18|1952.5|1952|1952.69|1952.19|1950.39|1949.8|903
1597653600000|2020-08-17 08:40:00|1952.58|1952.08|1953.58|1953.08|1953.64|1953.09|1951.92|1951.38|821
1597653900000|2020-08-17 08:45:00|1953.59|1953.09|1954.06|1953.56|1954.87|1954.27|1953.57|1952.93|784
1597654200000|2020-08-17 08:50:00|1954.05|1953.55|1953.02|1952.52|1954.44|1953.94|1952.56|1951.99|839
1597654500000|2020-08-17 08:55:00|1953.01|1952.51|1951.08|1950.58|1953.92|1953.4|1951.07|1950.57|893
1597654800000|2020-08-17 09:00:00|1951.05|1950.55|1951.23|1950.73|1952.06|1951.56|1950.6|1949.98|872
1597655100000|2020-08-17 09:05:00|1951.24|1950.74|1950.68|1950.18|1951.38|1950.86|1950.3|1949.71|829
1597655400000|2020-08-17 09:10:00|1950.67|1950.17|1951.97|1951.47|1952.93|1952.43|1950.26|1949.76|800
1597655700000|2020-08-17 09:15:00|1952|1951.5|1950.98|1950.48|1952.39|1951.89|1950.82|1950.32|592
1597656000000|2020-08-17 09:20:00|1951|1950.5|1952.18|1951.68|1952.87|1952.37|1950.99|1950.49|788
1597656300000|2020-08-17 09:25:00|1952.15|1951.65|1952.21|1951.71|1952.98|1952.48|1951.99|1951.39|720
1597656600000|2020-08-17 09:30:00|1952.31|1951.81|1950.39|1949.89|1952.37|1951.82|1950.21|1949.71|866
1597656900000|2020-08-17 09:35:00|1950.37|1949.87|1948.36|1947.86|1950.38|1949.88|1948.12|1947.62|899
1597657200000|2020-08-17 09:40:00|1948.42|1947.92|1950.36|1949.86|1950.95|1950.45|1948.41|1947.91|773
1597657500000|2020-08-17 09:45:00|1950.37|1949.87|1950.13|1949.63|1951.08|1950.51|1950.13|1949.58|686
1597657800000|2020-08-17 09:50:00|1950.14|1949.64|1951.58|1951.08|1951.7|1951.2|1949.9|1949.4|539
1597658100000|2020-08-17 09:55:00|1951.68|1951.18|1951.68|1951.18|1952.62|1952|1951.1|1950.6|653
1597658400000|2020-08-17 10:00:00|1951.67|1951.17|1951.5|1951|1951.8|1951.3|1950.48|1949.98|813
1597658700000|2020-08-17 10:05:00|1951.53|1951.03|1951.42|1950.92|1951.92|1951.33|1951.12|1950.56|562
1597659000000|2020-08-17 10:10:00|1951.44|1950.94|1952.59|1952.09|1952.87|1952.37|1950.32|1949.82|675
1597659300000|2020-08-17 10:15:00|1952.62|1952.12|1952.93|1952.43|1953.39|1952.77|1952.39|1951.83|762
1597659600000|2020-08-17 10:20:00|1952.87|1952.37|1951.81|1951.31|1953.03|1952.53|1951.81|1951.31|783
1597659900000|2020-08-17 10:25:00|1951.84|1951.34|1953.11|1952.61|1953.3|1952.8|1951.81|1951.31|538
1597660200000|2020-08-17 10:30:00|1953.08|1952.58|1951.34|1950.84|1953.25|1952.75|1951.32|1950.82|808
1597660500000|2020-08-17 10:35:00|1951.35|1950.85|1953.26|1952.76|1953.53|1953.03|1951.29|1950.79|704
1597660800000|2020-08-17 10:40:00|1953.28|1952.78|1952.58|1952.08|1954.12|1953.62|1952.56|1952.06|750
1597661100000|2020-08-17 10:45:00|1952.54|1952.04|1953.95|1953.45|1954.32|1953.82|1952.52|1952.02|723
1597661400000|2020-08-17 10:50:00|1953.93|1953.43|1954.68|1954.18|1954.97|1954.47|1953.89|1953.39|975
1597661700000|2020-08-17 10:55:00|1954.67|1954.17|1953.81|1953.31|1955.21|1954.6|1953.51|1953.01|912
1597662000000|2020-08-17 11:00:00|1953.8|1953.3|1954.41|1953.91|1954.5|1954|1952.97|1952.47|869
1597662300000|2020-08-17 11:05:00|1954.46|1953.96|1954.62|1954.12|1955.03|1954.38|1954.31|1953.81|634
1597662600000|2020-08-17 11:10:00|1954.61|1954.11|1954.07|1953.57|1955.23|1954.73|1953.93|1953.43|665
1597662900000|2020-08-17 11:15:00|1954.06|1953.56|1953.09|1952.59|1954.06|1953.56|1952.39|1951.89|960
1597663200000|2020-08-17 11:20:00|1953.02|1952.52|1952.48|1951.98|1953.58|1952.96|1952.07|1951.57|806
1597663500000|2020-08-17 11:25:00|1952.49|1951.99|1952.58|1952.08|1952.86|1952.36|1951.43|1950.93|702
1597663800000|2020-08-17 11:30:00|1952.57|1952.07|1953.19|1952.69|1953.45|1952.91|1952.25|1951.75|584
1597664100000|2020-08-17 11:35:00|1953.2|1952.7|1953.62|1953.12|1954.16|1953.62|1953.14|1952.64|553
1597664400000|2020-08-17 11:40:00|1953.55|1953.05|1952.95|1952.45|1953.67|1953.17|1952.69|1952.19|524
1597664700000|2020-08-17 11:45:00|1952.96|1952.46|1953.83|1953.33|1953.88|1953.33|1952.78|1952.28|440
1597665000000|2020-08-17 11:50:00|1953.84|1953.34|1954.96|1954.46|1955|1954.5|1953.69|1953.19|650
1597665300000|2020-08-17 11:55:00|1954.97|1954.47|1955.42|1954.92|1955.83|1955.33|1954.74|1954.24|804
1597665600000|2020-08-17 12:00:00|1955.46|1954.96|1954.72|1954.22|1956.72|1956.22|1953.66|1953.11|1234
1597665900000|2020-08-17 12:05:00|1954.6|1954.1|1955.19|1954.69|1955.92|1955.42|1953.68|1953.18|1254
1597666200000|2020-08-17 12:10:00|1955.29|1954.79|1957.22|1956.72|1957.55|1957.05|1955.21|1954.71|1100
1597666500000|2020-08-17 12:15:00|1957.18|1956.68|1959.12|1958.62|1959.73|1959.23|1956.41|1955.91|1410
1597666800000|2020-08-17 12:20:00|1959.13|1958.63|1958.2|1957.7|1959.57|1959.07|1956.83|1956.33|1511
1597667100000|2020-08-17 12:25:00|1958.23|1957.73|1956.72|1956.22|1959.47|1958.97|1956.44|1955.94|1411
1597667400000|2020-08-17 12:30:00|1956.75|1956.25|1958.7|1958.2|1958.77|1958.27|1956.61|1956.05|1414
1597667700000|2020-08-17 12:35:00|1958.72|1958.22|1961.57|1961.07|1962.21|1961.71|1957.93|1957.43|1683
1597668000000|2020-08-17 12:40:00|1961.58|1961.08|1961.52|1961.02|1962.82|1962.32|1961.35|1960.85|1308
1597668300000|2020-08-17 12:45:00|1961.53|1961.03|1960.56|1960.06|1961.7|1961.15|1959.64|1959.14|1325
1597668600000|2020-08-17 12:50:00|1960.54|1960.04|1958.58|1958.08|1961.38|1960.88|1958.21|1957.71|1422
1597668900000|2020-08-17 12:55:00|1958.61|1958.11|1958.44|1957.94|1959.51|1959.01|1958.25|1957.75|1584
1597669200000|2020-08-17 13:00:00|1958.46|1957.96|1961.17|1960.67|1961.22|1960.72|1957.43|1956.93|1686
1597669500000|2020-08-17 13:05:00|1961.11|1960.61|1962.88|1962.38|1963.1|1962.6|1959.92|1959.42|1522
1597669800000|2020-08-17 13:10:00|1962.99|1962.49|1960.35|1959.85|1963.1|1962.6|1960.08|1959.58|1374
1597670100000|2020-08-17 13:15:00|1960.33|1959.83|1960.16|1959.66|1961.61|1961.11|1959.38|1958.88|1597
1597670400000|2020-08-17 13:20:00|1960.1|1959.6|1962.36|1961.86|1962.37|1961.87|1959.18|1958.68|1493
1597670700000|2020-08-17 13:25:00|1962.38|1961.88|1966.23|1965.73|1967.68|1966.93|1962.2|1961.7|1536
1597671000000|2020-08-17 13:30:00|1966.21|1965.71|1968.37|1967.87|1968.45|1967.95|1965.89|1965.39|2806
1597671300000|2020-08-17 13:35:00|1968.38|1967.88|1967.91|1967.41|1968.8|1968.3|1966.05|1965.55|2629
1597671600000|2020-08-17 13:40:00|1967.95|1967.45|1972.26|1971.76|1973.37|1972.87|1967.87|1967.37|2837
1597671900000|2020-08-17 13:45:00|1972.25|1971.75|1972.01|1971.51|1973.52|1973.02|1970.57|1970.07|2709
1597672200000|2020-08-17 13:50:00|1971.98|1971.48|1972.49|1971.99|1973.63|1973.13|1970.67|1970.17|2499
1597672500000|2020-08-17 13:55:00|1972.46|1971.96|1973.18|1972.68|1973.68|1973.18|1970.41|1969.91|2306
1597672800000|2020-08-17 14:00:00|1973.2|1972.7|1974.13|1973.63|1976.27|1975.67|1972.8|1972.3|2373
1597673100000|2020-08-17 14:05:00|1974.2|1973.7|1977.71|1977.21|1977.86|1977.36|1974.06|1973.56|2461
1597673400000|2020-08-17 14:10:00|1977.69|1977.19|1976.42|1975.92|1977.79|1977.29|1975.6|1974.96|2430
1597673700000|2020-08-17 14:15:00|1976.43|1975.93|1976.64|1976.14|1976.98|1976.48|1975.33|1974.83|2541
1597674000000|2020-08-17 14:20:00|1976.65|1976.15|1980.64|1980.14|1981.11|1980.61|1976.02|1975.52|2649
1597674300000|2020-08-17 14:25:00|1980.67|1980.17|1982.7|1982.2|1984.75|1984.25|1980.49|1979.99|2706
1597674600000|2020-08-17 14:30:00|1982.63|1982.13|1985.68|1985.18|1986.06|1985.56|1982.47|1981.93|2682
1597674900000|2020-08-17 14:35:00|1985.64|1985.14|1985.97|1985.47|1987.44|1986.94|1984.71|1984.21|2553
1597675200000|2020-08-17 14:40:00|1986.01|1985.51|1988.94|1988.44|1988.94|1988.44|1986.01|1985.51|2475
1597675500000|2020-08-17 14:45:00|1988.84|1988.34|1982.33|1981.83|1989.36|1988.86|1981.98|1981.48|2971
1597675800000|2020-08-17 14:50:00|1982.29|1981.79|1984.1|1983.6|1985.11|1984.61|1982.29|1981.79|2411
1597676100000|2020-08-17 14:55:00|1984.12|1983.62|1980.99|1980.49|1985.05|1984.55|1979.4|1978.9|2840
1597676400000|2020-08-17 15:00:00|1981.02|1980.52|1979.3|1978.8|1982.22|1981.72|1978.46|1977.96|2796
1597676700000|2020-08-17 15:05:00|1979.32|1978.82|1979.81|1979.31|1981.31|1980.81|1978.42|1977.92|2473
1597677000000|2020-08-17 15:10:00|1979.83|1979.33|1983.94|1983.44|1984.09|1983.59|1979.76|1979.26|2466
1597677300000|2020-08-17 15:15:00|1983.92|1983.42|1983.54|1983.04|1985.03|1984.53|1981.87|1981.37|2556
1597677600000|2020-08-17 15:20:00|1983.56|1983.06|1984.58|1984.08|1985.64|1985.02|1982.48|1981.98|2362
1597677900000|2020-08-17 15:25:00|1984.64|1984.14|1985.68|1985.18|1985.98|1985.48|1984.19|1983.59|1937
1597678200000|2020-08-17 15:30:00|1985.75|1985.25|1984.5|1984|1986.94|1986.44|1984.5|1984|1696
1597678500000|2020-08-17 15:35:00|1984.27|1983.77|1983.14|1982.64|1985.68|1985.18|1982.33|1981.83|1797
1597678800000|2020-08-17 15:40:00|1983.16|1982.66|1984.73|1984.23|1985.14|1984.64|1982.53|1982.03|1530
1597679100000|2020-08-17 15:45:00|1984.8|1984.3|1984.21|1983.71|1984.99|1984.49|1982.64|1982.14|1534
1597679400000|2020-08-17 15:50:00|1984.23|1983.73|1985.41|1984.91|1985.83|1985.33|1981.91|1981.41|1589
1597679700000|2020-08-17 15:55:00|1985.4|1984.9|1985.87|1985.37|1986.16|1985.66|1984.56|1984.06|1468
1597680000000|2020-08-17 16:00:00|1985.88|1985.38|1985.35|1984.85|1986.01|1985.51|1984.08|1983.58|1371
1597680300000|2020-08-17 16:05:00|1985.36|1984.86|1986.34|1985.84|1986.85|1986.35|1984.22|1983.72|1456
1597680600000|2020-08-17 16:10:00|1986.3|1985.8|1986.89|1986.39|1987.06|1986.56|1985.39|1984.89|1375
1597680900000|2020-08-17 16:15:00|1986.91|1986.41|1986.59|1986.09|1987.17|1986.67|1986.18|1985.68|1318
1597681200000|2020-08-17 16:20:00|1986.61|1986.11|1987.37|1986.87|1987.44|1986.94|1986.16|1985.66|1403
1597681500000|2020-08-17 16:25:00|1987.31|1986.81|1988.51|1988.01|1988.69|1988.19|1987.17|1986.67|1502
1597681800000|2020-08-17 16:30:00|1988.52|1988.02|1987.38|1986.88|1989.35|1988.85|1987.06|1986.56|1654
1597682100000|2020-08-17 16:35:00|1987.41|1986.91|1988.18|1987.68|1988.83|1988.33|1987.38|1986.88|1333
1597682400000|2020-08-17 16:40:00|1988.14|1987.64|1987.84|1987.34|1988.8|1988.3|1986.86|1986.36|1417
1597682700000|2020-08-17 16:45:00|1987.91|1987.41|1987.86|1987.36|1988.64|1988.14|1987.29|1986.79|1311
1597683000000|2020-08-17 16:50:00|1987.85|1987.35|1988.35|1987.85|1988.73|1988.23|1987.54|1987.04|1210
1597683300000|2020-08-17 16:55:00|1988.36|1987.86|1987.73|1987.23|1988.86|1988.36|1987.64|1987.14|1241
1597683600000|2020-08-17 17:00:00|1987.77|1987.27|1986.32|1985.82|1988.2|1987.7|1984.26|1983.76|1757
1597683900000|2020-08-17 17:05:00|1986.34|1985.84|1985.89|1985.39|1986.67|1986.17|1984.25|1983.75|1612
1597684200000|2020-08-17 17:10:00|1985.87|1985.37|1986.34|1985.84|1986.82|1986.32|1985.29|1984.79|1302
1597684500000|2020-08-17 17:15:00|1986.35|1985.85|1988.27|1987.77|1988.37|1987.87|1985.86|1985.36|1098
1597684800000|2020-08-17 17:20:00|1988.31|1987.81|1988.81|1988.31|1989.02|1988.52|1987.54|1987.04|1489
1597685100000|2020-08-17 17:25:00|1988.82|1988.32|1988.8|1988.3|1991.03|1990.53|1988.71|1988.21|1578
1597685400000|2020-08-17 17:30:00|1988.82|1988.32|1987.27|1986.77|1988.82|1988.32|1986.96|1986.3|1324
1597685700000|2020-08-17 17:35:00|1987.25|1986.75|1986.77|1986.27|1988.48|1987.98|1986.74|1986.24|1028
1597686000000|2020-08-17 17:40:00|1986.76|1986.26|1984.92|1984.42|1986.91|1986.41|1984.24|1983.74|1182
1597686300000|2020-08-17 17:45:00|1984.9|1984.4|1984.01|1983.51|1985.77|1985.27|1982.57|1982.07|1390
1597686600000|2020-08-17 17:50:00|1983.96|1983.46|1982.37|1981.87|1984.07|1983.57|1981.94|1981.44|1334
1597686900000|2020-08-17 17:55:00|1982.48|1981.98|1982.99|1982.49|1984|1983.5|1982.33|1981.83|1183
1597687200000|2020-08-17 18:00:00|1982.95|1982.45|1981.72|1981.22|1983.39|1982.89|1981.39|1980.89|1481
1597687500000|2020-08-17 18:05:00|1981.73|1981.23|1982.57|1982.07|1982.88|1982.38|1980.89|1980.39|1376
1597687800000|2020-08-17 18:10:00|1982.54|1982.04|1982.75|1982.25|1984.15|1983.62|1982.02|1981.52|1236
1597688100000|2020-08-17 18:15:00|1982.72|1982.22|1982.75|1982.25|1983.39|1982.89|1981.72|1981.13|984
1597688400000|2020-08-17 18:20:00|1982.74|1982.24|1981.87|1981.37|1982.96|1982.46|1981.68|1981.18|961
1597688700000|2020-08-17 18:25:00|1981.85|1981.35|1983.11|1982.61|1983.42|1982.92|1981.6|1981.1|1259
1597689000000|2020-08-17 18:30:00|1983.1|1982.6|1982.52|1982.02|1983.35|1982.85|1981.71|1981.21|918
1597689300000|2020-08-17 18:35:00|1982.53|1982.03|1982.8|1982.3|1982.82|1982.32|1981.51|1981.01|873
1597689600000|2020-08-17 18:40:00|1982.76|1982.26|1982.27|1981.77|1982.86|1982.36|1981.44|1980.85|802
1597689900000|2020-08-17 18:45:00|1982.29|1981.79|1981.22|1980.72|1982.31|1981.81|1981.22|1980.63|771
1597690200000|2020-08-17 18:50:00|1981.2|1980.7|1980.95|1980.45|1981.21|1980.71|1980.41|1979.91|911
1597690500000|2020-08-17 18:55:00|1980.96|1980.46|1980.42|1979.92|1981.42|1980.92|1980.25|1979.75|751
1597690800000|2020-08-17 19:00:00|1980.39|1979.89|1982.48|1981.98|1982.63|1982.13|1980.24|1979.74|980
1597691100000|2020-08-17 19:05:00|1982.44|1981.94|1981.88|1981.38|1982.66|1982.14|1981.86|1981.36|882
1597691400000|2020-08-17 19:10:00|1981.87|1981.37|1981.22|1980.72|1982.1|1981.6|1980.09|1979.59|1004
1597691700000|2020-08-17 19:15:00|1981.21|1980.71|1980.67|1980.17|1981.39|1980.89|1979.92|1979.42|905
1597692000000|2020-08-17 19:20:00|1980.68|1980.18|1980.93|1980.43|1980.99|1980.49|1979.98|1979.48|912
1597692300000|2020-08-17 19:25:00|1980.94|1980.44|1982.03|1981.53|1982.91|1982.36|1980.89|1980.39|1084
1597692600000|2020-08-17 19:30:00|1982.05|1981.55|1981.4|1980.6|1982.44|1981.94|1981.07|1980.39|1101
1597692900000|2020-08-17 19:35:00|1981.38|1980.58|1982.19|1981.69|1982.37|1981.71|1980.91|1980.25|922
1597693200000|2020-08-17 19:40:00|1982.21|1981.71|1982.65|1981.85|1982.65|1981.95|1981.78|1981.11|904
1597693500000|2020-08-17 19:45:00|1982.55|1981.75|1984.32|1983.52|1984.88|1984.08|1982.21|1981.57|1174
1597693800000|2020-08-17 19:50:00|1984.29|1983.49|1985.1|1984.3|1985.22|1984.57|1984.16|1983.49|1255
1597694100000|2020-08-17 19:55:00|1985.11|1984.31|1984.65|1983.85|1985.75|1985.09|1984.38|1983.72|1272
1597694400000|2020-08-17 20:00:00|1984.73|1983.93|1985.12|1984.32|1985.3|1984.5|1983.87|1983.07|763
1597694700000|2020-08-17 20:05:00|1985.02|1984.22|1985.28|1984.78|1986.02|1985.35|1984.67|1983.87|505
1597695000000|2020-08-17 20:10:00|1985.29|1984.79|1985.78|1985.28|1985.8|1985.3|1985.11|1984.33|387
1597695300000|2020-08-17 20:15:00|1985.81|1985.31|1985.48|1984.68|1986.2|1985.41|1985.23|1984.48|329
1597695600000|2020-08-17 20:20:00|1985.5|1984.7|1985.67|1984.87|1985.86|1985.21|1985.23|1984.66|283
1597695900000|2020-08-17 20:25:00|1985.63|1984.83|1985.4|1984.6|1985.9|1985.25|1984.83|1984.03|255
1597696200000|2020-08-17 20:30:00|1985.33|1984.53|1985.17|1984.37|1985.94|1985.14|1984.8|1984.24|290
1597696500000|2020-08-17 20:35:00|1985.23|1984.43|1985.1|1984.3|1985.28|1984.58|1984.42|1983.62|381
1597696800000|2020-08-17 20:40:00|1985.11|1984.31|1985.05|1984.25|1985.43|1984.63|1984.65|1983.85|291
1597697100000|2020-08-17 20:45:00|1985.06|1984.26|1984.81|1984.01|1985.52|1984.91|1984.63|1983.83|440
1597697400000|2020-08-17 20:50:00|1984.8|1984|1985.06|1984.26|1985.28|1984.48|1984.26|1983.62|440
1597697700000|2020-08-17 20:55:00|1985.03|1984.23|1985.67|1984.87|1985.97|1985.17|1984.42|1983.64|475
1597701600000|2020-08-17 22:00:00|1986.45|1984.11|1983.88|1983.08|1987.63|1985.27|1983.31|1980.48|620
1597701900000|2020-08-17 22:05:00|1983.87|1983.07|1981.75|1980.95|1984.61|1983.47|1981.21|1980.41|584
1597702200000|2020-08-17 22:10:00|1981.98|1981.18|1981.84|1981.04|1982.77|1981.97|1981.42|1980.62|468
1597702500000|2020-08-17 22:15:00|1981.83|1981.03|1982.22|1981.42|1982.6|1981.8|1981.72|1980.92|274
1597702800000|2020-08-17 22:20:00|1982.19|1981.39|1982.11|1981.31|1982.42|1981.62|1982.05|1981.25|228
1597703100000|2020-08-17 22:25:00|1982.12|1981.32|1981.96|1981.16|1982.13|1981.33|1981.82|1981.02|165
1597703400000|2020-08-17 22:30:00|1981.92|1981.12|1983.22|1982.42|1983.59|1982.79|1981.86|1981.06|313
1597703700000|2020-08-17 22:35:00|1983.2|1982.4|1983.4|1982.6|1983.94|1983.14|1983.08|1982.35|419
1597704000000|2020-08-17 22:40:00|1983.41|1982.61|1982.63|1981.83|1983.88|1983.08|1982.55|1981.75|392
1597704300000|2020-08-17 22:45:00|1982.65|1981.85|1982.58|1982.08|1983.47|1982.61|1982.28|1981.2|773
1597704600000|2020-08-17 22:50:00|1982.59|1982.09|1983.02|1982.22|1983.43|1982.76|1982.59|1981.87|389
1597704900000|2020-08-17 22:55:00|1982.9|1982.4|1981.93|1981.13|1983.08|1982.4|1981.76|1980.96|383
1597705200000|2020-08-17 23:00:00|1982.36|1981.56|1981.99|1981.19|1982.54|1981.74|1981.62|1980.82|373
1597705500000|2020-08-17 23:05:00|1981.98|1981.18|1981.84|1981.04|1982.15|1981.45|1981.58|1980.78|289
1597705800000|2020-08-17 23:10:00|1981.82|1981.02|1983.69|1982.89|1984.26|1983.26|1981.66|1980.87|590
1597706100000|2020-08-17 23:15:00|1983.61|1982.81|1983.67|1982.87|1984.51|1983.39|1982.85|1981.07|679
1597706400000|2020-08-17 23:20:00|1983.56|1982.76|1982.92|1982.12|1984.31|1983.18|1982.52|1981.1|459
1597706700000|2020-08-17 23:25:00|1983.45|1981.33|1984.26|1983.76|1984.51|1983.76|1982.86|1981.33|576
1597707000000|2020-08-17 23:30:00|1984.32|1983.82|1983.06|1982.26|1985.58|1984.69|1981.9|1980.53|896
1597707300000|2020-08-17 23:35:00|1982.91|1982.11|1983.57|1982.77|1983.84|1982.96|1982.45|1980.91|515
1597707600000|2020-08-17 23:40:00|1983.56|1982.76|1984.52|1983.72|1985.64|1984.14|1983.31|1981.67|368
1597707900000|2020-08-17 23:45:00|1984.53|1983.73|1983.4|1982.6|1985.32|1984.08|1983.4|1981.51|555
1597708200000|2020-08-17 23:50:00|1983.44|1982.64|1983.59|1982.79|1984.57|1983.09|1982.55|1981.06|598
1597708500000|2020-08-17 23:55:00|1983.56|1982.76|1984.14|1983.34|1984.76|1983.89|1983.31|1981.48|380
1597708800000|2020-08-18 00:00:00|1984.12|1983.32|1983.39|1982.59|1985.33|1983.99|1982.73|1981.19|533
1597709100000|2020-08-18 00:05:00|1983.4|1982.6|1983.09|1982.29|1984.52|1983.21|1982.48|1981.16|516
1597709400000|2020-08-18 00:10:00|1983.23|1982.43|1983.09|1982.29|1984.33|1983.31|1982.78|1981.08|484
1597709700000|2020-08-18 00:15:00|1983.13|1982.33|1982.48|1980.47|1983.15|1982.35|1981.2|1979.2|788
1597710000000|2020-08-18 00:20:00|1982.53|1980.32|1981.97|1981.17|1983.34|1981.95|1981.77|1980.06|535
1597710300000|2020-08-18 00:25:00|1981.95|1981.15|1983.27|1982.47|1984.25|1982.93|1981.65|1980.08|594
1597710600000|2020-08-18 00:30:00|1983.41|1982.61|1982.31|1981.51|1984.55|1983.28|1982.03|1980.89|871
1597710900000|2020-08-18 00:35:00|1982.3|1981.5|1984.08|1983.28|1984.28|1983.48|1982.17|1981.37|555
1597711200000|2020-08-18 00:40:00|1984.03|1983.23|1983.88|1983.08|1984.26|1983.46|1983.16|1982.36|703
1597711500000|2020-08-18 00:45:00|1983.87|1983.07|1984.15|1983.35|1985.04|1984.24|1983.62|1982.98|586
1597711800000|2020-08-18 00:50:00|1984.11|1983.31|1985.77|1984.97|1986.47|1985.67|1983.72|1982.92|691
1597712100000|2020-08-18 00:55:00|1985.79|1984.99|1985.39|1984.59|1985.96|1985.16|1984.42|1983.62|725
1597712400000|2020-08-18 01:00:00|1985.4|1984.6|1985.78|1984.98|1988.07|1987.27|1983.84|1983.04|1610
1597712700000|2020-08-18 01:05:00|1985.72|1984.92|1990.21|1989.41|1990.8|1990|1985.35|1984.55|1525
1597713000000|2020-08-18 01:10:00|1990.22|1989.42|1989.7|1988.9|1990.54|1989.74|1987.95|1987.15|1380
1597713300000|2020-08-18 01:15:00|1989.77|1988.97|1987.44|1986.64|1990.96|1990.16|1987.4|1986.6|1347
1597713600000|2020-08-18 01:20:00|1987.41|1986.61|1988.27|1987.47|1988.71|1987.78|1986.45|1985.65|1281
1597713900000|2020-08-18 01:25:00|1988.34|1987.54|1989.22|1988.42|1991.14|1990.34|1988.06|1987.26|1215
1597714200000|2020-08-18 01:30:00|1989.13|1988.33|1989.13|1988.33|1990.25|1989.45|1988.61|1987.81|974
1597714500000|2020-08-18 01:35:00|1989.11|1988.31|1989.23|1988.43|1989.77|1989.17|1987.61|1986.81|1089
1597714800000|2020-08-18 01:40:00|1989.27|1988.47|1989.88|1989.08|1990.14|1989.34|1988.43|1987.63|871
1597715100000|2020-08-18 01:45:00|1989.77|1988.97|1995|1994.2|1995.86|1995.06|1989.42|1988.62|1213
1597715400000|2020-08-18 01:50:00|1995.02|1994.22|1993.83|1993.03|1995.59|1994.79|1993.53|1992.73|1349
1597715700000|2020-08-18 01:55:00|1993.85|1993.05|1994.08|1993.28|1995.99|1995.19|1993.08|1992.28|1247
1597716000000|2020-08-18 02:00:00|1994.1|1993.3|1993.92|1993.12|1995.68|1994.98|1993.76|1992.96|1172
1597716300000|2020-08-18 02:05:00|1993.78|1992.98|1994.06|1993.26|1994.22|1993.42|1993.06|1992.26|995
1597716600000|2020-08-18 02:10:00|1994.1|1993.3|1993.15|1992.35|1994.2|1993.4|1992.93|1992.13|842
1597716900000|2020-08-18 02:15:00|1993.13|1992.33|1991.57|1990.77|1993.44|1992.71|1991.17|1990.37|707
1597717200000|2020-08-18 02:20:00|1991.58|1990.78|1995.74|1994.94|1996.45|1995.65|1991.49|1990.69|1211
1597717500000|2020-08-18 02:25:00|1995.82|1995.02|1994.5|1993.7|1996.35|1995.55|1994.3|1993|926
1597717800000|2020-08-18 02:30:00|1994.49|1993.69|1995.47|1994.67|1995.94|1995.14|1993.6|1992.8|982
1597718100000|2020-08-18 02:35:00|1995.48|1994.68|1993.87|1993.07|1995.63|1994.83|1993.32|1992.52|842
1597718400000|2020-08-18 02:40:00|1993.94|1993.14|1993.61|1992.81|1994.06|1993.26|1992.5|1991.7|849
1597718700000|2020-08-18 02:45:00|1993.59|1992.79|1993.4|1992.6|1993.68|1992.92|1992.3|1991.59|957
1597719000000|2020-08-18 02:50:00|1993.41|1992.61|1992.64|1991.84|1993.58|1992.78|1991.18|1990.38|918
1597719300000|2020-08-18 02:55:00|1992.73|1991.93|1992.65|1991.85|1993.21|1992.41|1991.47|1990.67|747
1597719600000|2020-08-18 03:00:00|1992.68|1991.88|1993.13|1992.33|1993.78|1992.98|1991.15|1990.35|1066
1597719900000|2020-08-18 03:05:00|1993.1|1992.3|1991.9|1991.1|1994.05|1993.25|1991.71|1990.91|967
1597720200000|2020-08-18 03:10:00|1991.91|1991.11|1991.46|1990.66|1992.3|1991.5|1991.13|1990.33|696
1597720500000|2020-08-18 03:15:00|1991.54|1990.74|1992.22|1991.42|1992.57|1991.77|1991.28|1990.48|681
1597720800000|2020-08-18 03:20:00|1992.1|1991.3|1989.27|1988.47|1992.54|1991.74|1988.92|1988.12|1068
1597721100000|2020-08-18 03:25:00|1989.24|1988.44|1989.29|1988.49|1989.91|1989.3|1988.11|1987.47|1210
1597721400000|2020-08-18 03:30:00|1989.31|1988.51|1990.23|1989.43|1990.39|1989.76|1987.87|1987.07|1176
1597721700000|2020-08-18 03:35:00|1990.3|1989.5|1990.33|1989.53|1991.22|1990.52|1990.09|1989.29|726
1597722000000|2020-08-18 03:40:00|1990.26|1989.46|1990.32|1989.82|1990.82|1990.14|1990.11|1989.46|507
1597722300000|2020-08-18 03:45:00|1990.38|1989.88|1991.26|1990.46|1992.34|1991.54|1989.96|1989.27|687
1597722600000|2020-08-18 03:50:00|1991.25|1990.45|1991.96|1991.16|1992.05|1991.4|1990.86|1990.13|540
1597722900000|2020-08-18 03:55:00|1991.95|1991.15|1991.43|1990.63|1992.05|1991.4|1990.92|1990.12|417
1597723200000|2020-08-18 04:00:00|1991.44|1990.64|1992.92|1992.12|1993.09|1992.29|1991.06|1990.26|645
1597723500000|2020-08-18 04:05:00|1992.94|1992.14|1992.48|1991.68|1993.13|1992.33|1992.22|1991.42|532
1597723800000|2020-08-18 04:10:00|1992.54|1991.74|1992.66|1991.86|1993.02|1992.35|1992.25|1991.53|682
1597724100000|2020-08-18 04:15:00|1992.67|1991.87|1992.7|1991.9|1992.72|1992.12|1992.4|1991.6|313
1597724400000|2020-08-18 04:20:00|1992.66|1991.86|1994.56|1993.76|1994.92|1994.12|1992.39|1991.64|568
1597724700000|2020-08-18 04:25:00|1994.51|1993.71|1993.54|1992.74|1994.64|1993.84|1993.24|1992.62|498
1597725000000|2020-08-18 04:30:00|1993.62|1992.82|1991.78|1990.98|1994|1993.2|1991.48|1990.68|649
1597725300000|2020-08-18 04:35:00|1991.92|1991.12|1991.57|1990.77|1992.1|1991.3|1990.7|1989.9|625
1597725600000|2020-08-18 04:40:00|1991.6|1990.8|1991.72|1990.92|1992.19|1991.39|1991.38|1990.58|523
1597725900000|2020-08-18 04:45:00|1991.6|1990.8|1991.35|1990.55|1991.73|1990.93|1990.91|1990.11|559
1597726200000|2020-08-18 04:50:00|1991.39|1990.59|1991.53|1990.73|1991.78|1990.98|1989.95|1989.15|679
1597726500000|2020-08-18 04:55:00|1991.51|1990.71|1991.6|1990.8|1991.76|1990.96|1991.36|1990.56|363
1597726800000|2020-08-18 05:00:00|1991.61|1990.81|1991.8|1991|1992.74|1991.94|1991.39|1990.59|563
1597727100000|2020-08-18 05:05:00|1991.75|1990.95|1992.91|1992.11|1993.42|1992.62|1991.64|1990.84|532
1597727400000|2020-08-18 05:10:00|1992.84|1992.04|1992.32|1991.52|1993.27|1992.47|1991.88|1991.27|495
1597727700000|2020-08-18 05:15:00|1992.31|1991.51|1992.62|1991.82|1992.76|1992.1|1991.96|1991.25|348
1597728000000|2020-08-18 05:20:00|1992.64|1991.84|1993.41|1992.61|1993.47|1992.67|1991.14|1990.34|485
1597728300000|2020-08-18 05:25:00|1993.42|1992.62|1993.06|1992.26|1994.26|1993.67|1992.91|1992.11|780
1597728600000|2020-08-18 05:30:00|1993.1|1992.3|1994.41|1993.61|1995.56|1994.76|1993.03|1992.23|1104
1597728900000|2020-08-18 05:35:00|1994.4|1993.6|1996.13|1995.33|1996.14|1995.34|1994.34|1993.54|956
1597729200000|2020-08-18 05:40:00|1996.1|1995.3|1997.78|1996.98|1999.15|1998.35|1995.97|1995.17|1394
1597729500000|2020-08-18 05:45:00|1997.74|1996.94|1999.02|1998.22|1999.86|1999.2|1997.61|1996.81|1103
1597729800000|2020-08-18 05:50:00|1999.07|1998.27|1997.95|1997.15|1999.42|1998.62|1996.81|1996.01|1081
1597730100000|2020-08-18 05:55:00|1997.98|1997.18|1998.47|1997.67|1999.27|1998.47|1997.08|1996.28|1007
1597730400000|2020-08-18 06:00:00|1998.59|1997.79|1999.7|1998.9|1999.8|1999.18|1997.46|1996.66|1089
1597730700000|2020-08-18 06:05:00|1999.67|1998.87|1996.99|1996.49|1999.72|1998.98|1995.84|1995.04|1238
1597731000000|2020-08-18 06:10:00|1996.98|1996.48|1996.86|1996.06|1997.3|1996.67|1995.17|1994.37|1058
1597731300000|2020-08-18 06:15:00|1996.87|1996.07|1997.36|1996.86|1997.71|1997.21|1996.41|1995.61|821
1597731600000|2020-08-18 06:20:00|1997.33|1996.83|1999.39|1998.59|1999.67|1998.96|1997.33|1996.81|1081
1597731900000|2020-08-18 06:25:00|1999.37|1998.57|2006.21|2005.41|2006.31|2005.51|1999.36|1998.57|1702
1597732200000|2020-08-18 06:30:00|2006.14|2005.34|2006|2005.2|2006.69|2005.89|2004.61|2003.81|1499
1597732500000|2020-08-18 06:35:00|2005.93|2005.13|2006.73|2005.93|2008.04|2007.24|2004.46|2003.84|1501
1597732800000|2020-08-18 06:40:00|2006.68|2005.88|2005.06|2004.26|2007.11|2006.31|2004.89|2004.09|1379
1597733100000|2020-08-18 06:45:00|2005.05|2004.25|2002.03|2001.23|2005.16|2004.36|2001.46|2000.66|1561
1597733400000|2020-08-18 06:50:00|2002.02|2001.22|2003.65|2002.85|2004.04|2003.24|2001.95|2001.15|1153
1597733700000|2020-08-18 06:55:00|2003.63|2002.83|2004.38|2003.58|2004.38|2003.58|2002.64|2001.84|1362
1597734000000|2020-08-18 07:00:00|2004.29|2003.49|1998.12|1997.32|2004.38|2003.58|1997.65|1996.93|1473
1597734300000|2020-08-18 07:05:00|1998.05|1997.25|2000.78|1999.98|2001.76|2001.23|1997.83|1997.03|1387
1597734600000|2020-08-18 07:10:00|2000.73|1999.93|2000.35|1999.55|2001.49|2000.99|1999.19|1998.54|1354
1597734900000|2020-08-18 07:15:00|2000.33|1999.53|2001.35|2000.85|2001.41|2000.85|1999.23|1998.45|1118
1597735200000|2020-08-18 07:20:00|2001.29|2000.79|2003.83|2003.03|2003.96|2003.32|2001.11|2000.49|1293
1597735500000|2020-08-18 07:25:00|2003.81|2003.01|2002.83|2002.03|2003.93|2003.24|2001.47|2000.89|1266
1597735800000|2020-08-18 07:30:00|2002.8|2002|2004.73|2003.93|2004.76|2004.17|2002.56|2001.76|1027
1597736100000|2020-08-18 07:35:00|2004.74|2003.94|2006.67|2005.87|2006.75|2005.95|2004.03|2003.52|1295
1597736400000|2020-08-18 07:40:00|2006.66|2005.86|2009.11|2008.31|2009.62|2008.82|2005.62|2004.94|1467
1597736700000|2020-08-18 07:45:00|2009.17|2008.37|2008.99|2008.19|2010.59|2009.92|2007.95|2007.29|1427
1597737000000|2020-08-18 07:50:00|2009.02|2008.22|2007.12|2006.32|2009.04|2008.24|2004.86|2004.17|1458
1597737300000|2020-08-18 07:55:00|2007.1|2006.3|2005.89|2005.09|2007.5|2006.83|2005.49|2004.69|1115
1597737600000|2020-08-18 08:00:00|2005.9|2005.1|2008.85|2008.05|2009|2008.35|2005.77|2004.97|1123
1597737900000|2020-08-18 08:05:00|2008.86|2008.06|2008.06|2007.26|2009.12|2008.41|2006.52|2005.72|978
1597738200000|2020-08-18 08:10:00|2008.04|2007.24|2007.06|2006.26|2009.57|2008.77|2005.92|2005.15|1104
1597738500000|2020-08-18 08:15:00|2007.02|2006.22|2007.73|2006.93|2008.55|2007.75|2006.26|2005.52|926
1597738800000|2020-08-18 08:20:00|2007.74|2006.94|2006.38|2005.58|2007.75|2007.07|2005.92|2005.16|884
1597739100000|2020-08-18 08:25:00|2006.39|2005.59|2006.48|2005.68|2006.62|2005.82|2004.96|2004.32|1043
1597739400000|2020-08-18 08:30:00|2006.5|2005.7|2005.35|2004.85|2007.33|2006.55|2005.09|2004.43|811
1597739700000|2020-08-18 08:35:00|2005.37|2004.87|2006.3|2005.8|2006.52|2005.89|2004.82|2004.2|952
1597740000000|2020-08-18 08:40:00|2006.25|2005.75|2006.48|2005.98|2007.28|2006.48|2005.89|2005.3|802
1597740300000|2020-08-18 08:45:00|2006.56|2006.06|2006.96|2006.16|2007.21|2006.59|2006.38|2005.8|828
1597740600000|2020-08-18 08:50:00|2006.97|2006.17|2008.97|2008.17|2009.59|2008.79|2006.66|2006.03|1171
1597740900000|2020-08-18 08:55:00|2008.96|2008.16|2007.19|2006.39|2009.16|2008.51|2006.81|2006.16|1013
1597741200000|2020-08-18 09:00:00|2007.21|2006.41|2008.27|2007.47|2009.17|2008.5|2007.11|2006.31|839
1597741500000|2020-08-18 09:05:00|2008.26|2007.46|2008.29|2007.79|2008.96|2008.42|2007.67|2007.02|862
1597741800000|2020-08-18 09:10:00|2008.22|2007.72|2009.42|2008.62|2009.88|2009.08|2007.52|2006.92|763
1597742100000|2020-08-18 09:15:00|2009.45|2008.65|2008.76|2008.26|2010.1|2009.4|2008.59|2007.9|787
1597742400000|2020-08-18 09:20:00|2008.64|2008.14|2008.66|2007.86|2010.27|2009.54|2008.47|2007.81|1047
1597742700000|2020-08-18 09:25:00|2008.71|2007.91|2009.75|2008.95|2009.8|2009|2008.32|2007.67|754
1597743000000|2020-08-18 09:30:00|2009.78|2008.98|2007.1|2006.3|2009.92|2009.12|2006.38|2005.77|1072
1597743300000|2020-08-18 09:35:00|2007.07|2006.27|2008.16|2007.36|2009.66|2008.86|2006.94|2006.14|803
1597743600000|2020-08-18 09:40:00|2008.18|2007.38|2007.74|2006.94|2008.74|2007.94|2006.58|2005.82|871
1597743900000|2020-08-18 09:45:00|2007.73|2006.93|2007.7|2006.9|2008.16|2007.38|2007.1|2006.44|637
1597744200000|2020-08-18 09:50:00|2007.61|2007.11|2006.94|2006.44|2008.2|2007.7|2006.85|2006.2|813
1597744500000|2020-08-18 09:55:00|2007.1|2006.3|2007.82|2007.02|2008.42|2007.91|2006.9|2006.29|713
1597744800000|2020-08-18 10:00:00|2007.63|2007.13|2007.57|2006.77|2008.59|2007.98|2007.53|2006.73|592
1597745100000|2020-08-18 10:05:00|2007.58|2006.78|2007.71|2007.21|2008.55|2007.91|2007.22|2006.57|643
1597745400000|2020-08-18 10:10:00|2007.73|2007.23|2005.63|2004.83|2007.93|2007.29|2005.41|2004.61|804
1597745700000|2020-08-18 10:15:00|2005.59|2004.79|2005.87|2005.07|2006.5|2005.7|2004.36|2003.7|1050
1597746000000|2020-08-18 10:20:00|2005.86|2005.06|2006.35|2005.55|2006.71|2006.04|2004.76|2004.16|1090
1597746300000|2020-08-18 10:25:00|2006.37|2005.57|2007.1|2006.3|2007.38|2006.58|2005.18|2004.57|926
1597746600000|2020-08-18 10:30:00|2007.09|2006.29|2005.91|2005.11|2007.17|2006.37|2005.72|2004.92|794
1597746900000|2020-08-18 10:35:00|2005.89|2005.09|2007.08|2006.28|2007.36|2006.68|2005.64|2004.89|692
1597747200000|2020-08-18 10:40:00|2007.09|2006.29|2008.63|2007.83|2008.91|2008.29|2006.66|2005.89|911
1597747500000|2020-08-18 10:45:00|2008.6|2007.8|2008.7|2007.9|2009.65|2008.85|2008.31|2007.55|951
1597747800000|2020-08-18 10:50:00|2008.69|2007.89|2007.8|2007|2008.75|2008.04|2007.24|2006.6|696
1597748100000|2020-08-18 10:55:00|2007.81|2007.01|2008.32|2007.52|2009.23|2008.43|2007.6|2006.8|751
1597748400000|2020-08-18 11:00:00|2008.31|2007.51|2006.89|2006.09|2008.73|2007.93|2006.72|2005.92|954
1597748700000|2020-08-18 11:05:00|2006.75|2006.25|2007.09|2006.59|2007.93|2007.35|2006.49|2005.91|825
1597749000000|2020-08-18 11:10:00|2007.08|2006.58|2006.76|2005.96|2007.56|2006.84|2005.85|2005.16|955
1597749300000|2020-08-18 11:15:00|2006.73|2005.93|2005.21|2004.41|2007.85|2007.05|2005.21|2004.41|986
1597749600000|2020-08-18 11:20:00|2005.2|2004.4|2005.51|2004.71|2005.92|2005.2|2004.19|2003.45|1088
1597749900000|2020-08-18 11:25:00|2005.36|2004.86|2002.55|2001.75|2006.29|2005.67|2001.65|2001.13|1289
1597750200000|2020-08-18 11:30:00|2002.58|2001.78|2003.52|2002.72|2003.95|2003.22|2002.44|2001.64|1241
1597750500000|2020-08-18 11:35:00|2003.54|2002.74|2005.57|2004.77|2005.92|2005.12|2002.6|2001.8|1019
1597750800000|2020-08-18 11:40:00|2005.52|2004.72|2006.94|2006.14|2007.49|2006.92|2005.48|2004.68|1122
1597751100000|2020-08-18 11:45:00|2007.08|2006.28|2007.25|2006.45|2008.25|2007.45|2006.77|2006.09|993
1597751400000|2020-08-18 11:50:00|2007.26|2006.46|2006.33|2005.83|2007.33|2006.63|2006.21|2005.48|811
1597751700000|2020-08-18 11:55:00|2006.32|2005.82|2007.52|2006.72|2007.73|2007.1|2005.3|2004.73|1107
1597752000000|2020-08-18 12:00:00|2007.51|2006.71|2005.82|2005.32|2008.93|2008.14|2005.67|2005.1|1199
1597752300000|2020-08-18 12:05:00|2005.83|2005.33|2007.24|2006.44|2007.4|2006.77|2005.83|2005.27|845
1597752600000|2020-08-18 12:10:00|2007.22|2006.42|2008.51|2007.71|2008.68|2007.97|2006.58|2005.9|926
1597752900000|2020-08-18 12:15:00|2008.54|2007.74|2013.06|2012.26|2013.51|2012.71|2008.25|2007.69|1548
1597753200000|2020-08-18 12:20:00|2013.08|2012.28|2011.35|2010.55|2013.14|2012.34|2010.63|2009.83|1481
1597753500000|2020-08-18 12:25:00|2011.38|2010.58|2012.29|2011.49|2012.92|2012.26|2010.52|2009.9|1381
1597753800000|2020-08-18 12:30:00|2012.33|2011.53|2010.29|2009.79|2012.33|2011.83|2010.11|2009.61|1459
1597754100000|2020-08-18 12:35:00|2010.33|2009.83|2013.46|2012.66|2013.78|2012.98|2009.34|2008.84|1397
1597754400000|2020-08-18 12:40:00|2013.45|2012.65|2014.06|2013.26|2014.87|2014.07|2011.79|2010.99|1554
1597754700000|2020-08-18 12:45:00|2014.14|2013.34|2013.98|2013.18|2015.39|2014.59|2013.13|2012.33|1330
1597755000000|2020-08-18 12:50:00|2013.96|2013.16|2014.29|2013.49|2014.65|2014.04|2012.93|2012.13|1325
1597755300000|2020-08-18 12:55:00|2014.22|2013.72|2013.5|2013|2015.36|2014.62|2013.44|2012.94|1422
1597755600000|2020-08-18 13:00:00|2013.53|2013.03|2010.79|2010.29|2015.18|2014.68|2010.34|2009.77|1780
1597755900000|2020-08-18 13:05:00|2010.9|2010.4|2011.19|2010.39|2011.5|2010.84|2009.22|2008.58|1594
1597756200000|2020-08-18 13:10:00|2011.18|2010.38|2009.56|2008.76|2011.39|2010.59|2007.15|2006.35|1724
1597756500000|2020-08-18 13:15:00|2009.57|2008.77|2011.85|2011.05|2012.07|2011.27|2009|2008.2|1584
1597756800000|2020-08-18 13:20:00|2011.83|2011.03|2011.26|2010.76|2013.15|2012.64|2010.15|2009.65|1661
1597757100000|2020-08-18 13:25:00|2011.34|2010.54|2013.88|2013.38|2014.6|2013.8|2011.1|2010.47|1419
1597757400000|2020-08-18 13:30:00|2013.77|2013.27|2014.45|2013.65|2015.96|2015.46|2012.4|2011.9|1885
1597757700000|2020-08-18 13:35:00|2014.43|2013.63|2013.21|2012.71|2015.37|2014.87|2013.08|2012.51|1664
1597758000000|2020-08-18 13:40:00|2013.22|2012.72|2014.51|2013.71|2015.21|2014.65|2013.06|2012.53|1548
1597758300000|2020-08-18 13:45:00|2014.37|2013.87|2014.02|2013.52|2015.23|2014.67|2013.28|2012.68|2492
1597758600000|2020-08-18 13:50:00|2014.03|2013.53|2010.43|2009.93|2014.16|2013.66|2010.43|2009.93|2525
1597758900000|2020-08-18 13:55:00|2010.36|2009.86|2005.56|2004.76|2010.6|2010.04|2004.86|2004.17|3087
1597759200000|2020-08-18 14:00:00|2005.53|2004.73|2006.37|2005.87|2008.9|2008.32|2004.93|2004.43|2810
1597759500000|2020-08-18 14:05:00|2006.36|2005.86|1995.48|1994.68|2006.8|2006.19|1994.1|1993.3|3499
1597759800000|2020-08-18 14:10:00|1995.44|1994.64|1998.31|1997.51|1998.53|1997.73|1993.26|1992.48|3305
1597760100000|2020-08-18 14:15:00|1998.28|1997.48|1993.76|1992.96|1999.23|1998.62|1993.73|1992.93|3215
1597760400000|2020-08-18 14:20:00|1993.75|1992.95|1993.43|1992.63|1997.44|1996.64|1992.35|1991.67|3090
1597760700000|2020-08-18 14:25:00|1993.42|1992.62|1983.26|1982.46|1995.82|1995.02|1981.07|1980.27|3551
1597761000000|2020-08-18 14:30:00|1983.25|1982.45|1989.86|1989.06|1991.01|1990.21|1976.51|1975.71|3537
1597761300000|2020-08-18 14:35:00|1989.84|1989.04|1989.29|1988.49|1991.26|1990.46|1987.56|1986.85|3034
1597761600000|2020-08-18 14:40:00|1989.32|1988.52|1991.8|1991|1993.28|1992.48|1989.2|1988.46|2951
1597761900000|2020-08-18 14:45:00|1991.82|1991.02|1995.77|1994.97|1996.23|1995.43|1991.82|1991.02|3014
1597762200000|2020-08-18 14:50:00|1995.79|1994.99|1995.47|1994.97|1998.82|1998.2|1994.89|1994.3|2869
1597762500000|2020-08-18 14:55:00|1995.45|1994.95|1992.92|1992.42|1997.18|1996.68|1988.89|1988.24|2944
1597762800000|2020-08-18 15:00:00|1992.96|1992.46|1995.73|1995.23|1996.77|1996.21|1991.81|1991.15|2834
1597763100000|2020-08-18 15:05:00|1995.75|1995.25|1997.15|1996.35|1998.15|1997.46|1995.02|1994.33|2496
1597763400000|2020-08-18 15:10:00|1997.08|1996.28|1997.75|1997.25|1998.12|1997.62|1995.64|1995.06|2397
1597763700000|2020-08-18 15:15:00|1997.91|1997.11|1997.93|1997.43|1998.32|1997.64|1995.2|1994.58|2334
1597764000000|2020-08-18 15:20:00|1997.94|1997.44|1997.94|1997.44|1998.68|1998.12|1995.72|1995.21|2370
1597764300000|2020-08-18 15:25:00|1997.95|1997.45|2001.09|2000.59|2001.25|2000.72|1997.87|1997.24|2908
1597764600000|2020-08-18 15:30:00|2001.06|2000.56|1999.74|1999.24|2002.06|2001.47|1999.5|1998.94|2667
1597764900000|2020-08-18 15:35:00|1999.62|1999.12|2000.03|1999.53|2000.37|1999.72|1997.3|1996.69|2744
1597765200000|2020-08-18 15:40:00|2000.04|1999.54|2003.26|2002.76|2003.83|2003.33|1999.7|1999.2|2580
1597765500000|2020-08-18 15:45:00|2003.25|2002.75|2004.39|2003.59|2004.91|2004.27|2001.91|2001.28|1781
1597765800000|2020-08-18 15:50:00|2004.4|2003.6|2004.89|2004.39|2005.87|2005.37|2003.69|2003.09|1557
1597766100000|2020-08-18 15:55:00|2004.88|2004.38|2002.69|2002.19|2004.96|2004.46|2002.55|2002.05|1412
1597766400000|2020-08-18 16:00:00|2002.68|2002.18|2003.08|2002.58|2004.23|2003.64|2002.49|2001.99|1370
1597766700000|2020-08-18 16:05:00|2003.06|2002.56|2004.28|2003.78|2004.71|2004.18|2001.42|2000.92|1624
1597767000000|2020-08-18 16:10:00|2004.3|2003.8|2006.24|2005.74|2006.78|2006.16|2003.59|2003.09|1461
1597767300000|2020-08-18 16:15:00|2006.25|2005.75|2005.48|2004.68|2006.69|2006.19|2004.47|2003.82|1644
1597767600000|2020-08-18 16:20:00|2005.51|2004.71|2009.89|2009.09|2010.22|2009.72|2004.57|2003.97|1689
1597767900000|2020-08-18 16:25:00|2009.68|2009.18|2007.85|2007.35|2010.03|2009.53|2007.52|2006.91|1759
1597768200000|2020-08-18 16:30:00|2007.84|2007.34|2009.71|2009.21|2010.47|2009.97|2007.61|2007.06|1713
1597768500000|2020-08-18 16:35:00|2009.78|2009.28|2009.51|2009.01|2010.15|2009.64|2008.1|2007.52|1656
1597768800000|2020-08-18 16:40:00|2009.43|2008.93|2008.72|2008.22|2010.59|2009.99|2007.95|2007.34|1499
1597769100000|2020-08-18 16:45:00|2008.76|2008.26|2008.62|2008.12|2010.36|2009.62|2008.43|2007.83|1379
1597769400000|2020-08-18 16:50:00|2008.56|2008.06|2007.16|2006.66|2009.18|2008.57|2006.64|2006.02|1511
1597769700000|2020-08-18 16:55:00|2007.3|2006.5|2007.17|2006.67|2008.12|2007.55|2006.41|2005.91|1344
1597770000000|2020-08-18 17:00:00|2007.16|2006.66|2005.7|2005.2|2007.2|2006.7|2003.54|2002.96|2576
1597770300000|2020-08-18 17:05:00|2005.79|2005.29|2004.72|2004.22|2006.17|2005.64|2004.44|2003.84|2239
1597770600000|2020-08-18 17:10:00|2004.75|2004.25|2006.03|2005.53|2007.93|2007.13|2003.57|2002.92|2374
1597770900000|2020-08-18 17:15:00|2006.02|2005.52|2006.37|2005.87|2007.57|2006.95|2005.35|2004.85|2230
1597771200000|2020-08-18 17:20:00|2006.36|2005.86|2003.4|2002.6|2006.94|2006.44|2001.3|2000.8|2513
1597771500000|2020-08-18 17:25:00|2003.38|2002.58|2003.2|2002.7|2004.49|2003.99|2002.94|2002.44|2047
1597771800000|2020-08-18 17:30:00|2003.15|2002.65|2003.7|2003.2|2004.47|2003.87|2003.05|2002.55|1240
1597772100000|2020-08-18 17:35:00|2003.67|2003.17|2005.2|2004.7|2005.46|2004.9|2003.3|2002.69|1284
1597772400000|2020-08-18 17:40:00|2005.36|2004.56|2004.98|2004.48|2006.16|2005.66|2004.61|2004.1|1232
1597772700000|2020-08-18 17:45:00|2004.89|2004.39|2005.86|2005.36|2006.52|2005.95|2004.67|2004.17|1133
1597773000000|2020-08-18 17:50:00|2005.84|2005.34|2007.27|2006.77|2007.52|2007.02|2005.24|2004.74|1034
1597773300000|2020-08-18 17:55:00|2007.28|2006.78|2006.25|2005.75|2008.09|2007.52|2006.09|2005.49|1295
1597773600000|2020-08-18 18:00:00|2006.26|2005.76|2005.48|2004.98|2006.66|2006.09|2004.7|2004.2|1005
1597773900000|2020-08-18 18:05:00|2005.5|2005|2005.51|2005.01|2006.04|2005.5|2004.56|2004.06|1026
1597774200000|2020-08-18 18:10:00|2005.52|2005.02|2004.45|2003.95|2006.22|2005.57|2004.12|2003.62|1095
1597774500000|2020-08-18 18:15:00|2004.46|2003.96|2004.95|2004.45|2005.14|2004.61|2004.19|2003.69|849
1597774800000|2020-08-18 18:20:00|2004.97|2004.47|2004.44|2003.94|2005.85|2005.35|2004.1|2003.6|1130
1597775100000|2020-08-18 18:25:00|2004.43|2003.93|2004.9|2004.4|2005.59|2005.09|2003.46|2002.96|1020
1597775400000|2020-08-18 18:30:00|2004.86|2004.36|2006.87|2006.37|2007.31|2006.63|2004.21|2003.71|880
1597775700000|2020-08-18 18:35:00|2006.86|2006.36|2007.03|2006.53|2007.4|2006.9|2006.46|2005.95|610
1597776000000|2020-08-18 18:40:00|2007.04|2006.54|2007.76|2007.26|2008.26|2007.67|2006.52|2006.02|809
1597776300000|2020-08-18 18:45:00|2007.78|2007.28|2007.39|2006.89|2008.23|2007.58|2007.08|2006.54|689
1597776600000|2020-08-18 18:50:00|2007.4|2006.9|2004.48|2003.98|2007.54|2006.96|2003.35|2002.85|1013
1597776900000|2020-08-18 18:55:00|2004.46|2003.96|2004.39|2003.89|2004.69|2004.14|2002.92|2002.42|1051
1597777200000|2020-08-18 19:00:00|2004.38|2003.88|2003.17|2002.67|2004.75|2004.25|2002.48|2001.93|963
1597777500000|2020-08-18 19:05:00|2003.32|2002.52|2003.71|2003.21|2005.06|2004.53|2002.65|2002.15|958
1597777800000|2020-08-18 19:10:00|2003.7|2003.2|2006.9|2006.4|2007.22|2006.72|2003.66|2003.16|1111
1597778100000|2020-08-18 19:15:00|2006.86|2006.36|2006.81|2006.01|2007.48|2006.92|2006.01|2005.42|1094
1597778400000|2020-08-18 19:20:00|2006.77|2005.97|2005.46|2004.96|2007.11|2006.49|2005.35|2004.85|837
1597778700000|2020-08-18 19:25:00|2005.54|2005.04|2004.38|2003.88|2006.15|2005.56|2003.67|2003.17|1263
1597779000000|2020-08-18 19:30:00|2004.41|2003.91|2005.38|2004.88|2005.7|2005.13|2004.23|2003.63|1014
1597779300000|2020-08-18 19:35:00|2005.33|2004.83|2003.34|2002.84|2005.82|2005.27|2003.06|2002.45|930
1597779600000|2020-08-18 19:40:00|2003.3|2002.8|2004.58|2004.08|2005.38|2004.82|2003.28|2002.78|873
1597779900000|2020-08-18 19:45:00|2004.59|2004.09|2005|2004.5|2005.63|2005.13|2003.57|2002.99|1085
1597780200000|2020-08-18 19:50:00|2004.99|2004.49|2002.44|2001.94|2005.71|2005.21|1999.86|1999.36|1434
1597780500000|2020-08-18 19:55:00|2002.61|2001.81|2004.31|2003.51|2005|2004.44|2002.42|2001.81|1414
1597780800000|2020-08-18 20:00:00|2004.16|2003.36|2002.93|2002.43|2004.16|2003.36|2002.18|2001.53|713
1597781100000|2020-08-18 20:05:00|2002.94|2002.44|2003.75|2002.95|2003.84|2003.19|2000.98|2000.31|656
1597781400000|2020-08-18 20:10:00|2003.8|2003|2004.7|2003.9|2004.82|2004.02|2003|2002.39|429
1597781700000|2020-08-18 20:15:00|2004.74|2003.94|2004.54|2003.74|2005.29|2004.64|2003.85|2003.05|363
1597782000000|2020-08-18 20:20:00|2004.57|2003.77|2004.38|2003.58|2004.65|2003.85|2003.68|2002.88|252
1597782300000|2020-08-18 20:25:00|2004.37|2003.57|2004.28|2003.48|2005.13|2004.33|2004.18|2003.38|272
1597782600000|2020-08-18 20:30:00|2004.25|2003.45|2002.9|2002.4|2004.59|2003.79|2002.88|2002.17|360
1597782900000|2020-08-18 20:35:00|2003.05|2002.25|2002.29|2001.49|2003.46|2002.82|2000.38|1999.58|496
1597783200000|2020-08-18 20:40:00|2002.45|2001.65|2002.81|2002.01|2003.08|2002.54|2001.93|2001.22|447
1597783500000|2020-08-18 20:45:00|2002.93|2002.13|2001.01|2000.51|2003.75|2003|2001.01|2000.33|638
1597783800000|2020-08-18 20:50:00|2001.18|2000.68|2002.65|2002.15|2002.77|2002.21|2001.18|2000.63|532
1597784100000|2020-08-18 20:55:00|2002.62|2002.12|2002.7|2001.9|2002.85|2002.16|2001.78|2001.11|431
1597788000000|2020-08-18 22:00:00|2003.8|2003|2005.81|2005.01|2005.86|2005.06|2003.56|2002.38|513
1597788300000|2020-08-18 22:05:00|2005.76|2004.96|2004.29|2003.49|2005.9|2005.1|2004.11|2003.31|385
1597788600000|2020-08-18 22:10:00|2004.28|2003.48|2002.94|2002.14|2004.36|2003.56|2002.68|2001.96|371
1597788900000|2020-08-18 22:15:00|2002.96|2002.16|2004.45|2003.95|2004.67|2004.17|2002.74|2002.07|325
1597789200000|2020-08-18 22:20:00|2004.46|2003.96|2003.56|2002.76|2004.74|2004.11|2003.21|2002.41|309
1597789500000|2020-08-18 22:25:00|2003.57|2002.77|2003.55|2002.75|2003.85|2003.22|2003.01|2002.21|279
1597789800000|2020-08-18 22:30:00|2003.6|2002.8|2004.07|2003.27|2004.3|2003.65|2002.97|2002.25|303
1597790100000|2020-08-18 22:35:00|2004.08|2003.28|2005.79|2004.99|2006.16|2005.56|2004.04|2003.24|514
1597790400000|2020-08-18 22:40:00|2005.71|2004.91|2005.69|2004.89|2006|2005.2|2004.78|2003.98|464
1597790700000|2020-08-18 22:45:00|2005.61|2004.81|2006.34|2005.54|2006.98|2006.2|2005.56|2004.76|504
1597791000000|2020-08-18 22:50:00|2006.45|2005.65|2006.43|2005.63|2006.79|2006.14|2006.08|2005.28|345
1597791300000|2020-08-18 22:55:00|2006.44|2005.64|2006.8|2006|2007.22|2006.54|2006.14|2005.34|365
1597791600000|2020-08-18 23:00:00|2006.67|2005.87|2005.1|2004.3|2006.67|2005.87|2004.69|2003.89|421
1597791900000|2020-08-18 23:05:00|2005.17|2004.37|2004.41|2003.91|2005.37|2004.57|2003.85|2003.08|473
1597792200000|2020-08-18 23:10:00|2004.4|2003.9|2005.7|2004.9|2005.82|2005.11|2003.87|2003.1|528
1597792500000|2020-08-18 23:15:00|2005.62|2004.82|2005.17|2004.67|2006.03|2005.38|2004.63|2003.83|469
1597792800000|2020-08-18 23:20:00|2005.24|2004.74|2004.93|2004.13|2005.97|2005.38|2004.6|2003.82|397
1597793100000|2020-08-18 23:25:00|2004.96|2004.16|2004.97|2004.17|2005.62|2004.82|2004.75|2003.95|378
1597793400000|2020-08-18 23:30:00|2005.09|2004.29|2004.53|2003.73|2006.04|2005.19|2004.46|2003.66|332
1597793700000|2020-08-18 23:35:00|2004.5|2003.7|2004.56|2003.76|2004.97|2004.17|2004.34|2003.54|378
1597794000000|2020-08-18 23:40:00|2004.68|2003.88|2005.23|2004.43|2005.4|2004.75|2004.57|2003.77|279
1597794300000|2020-08-18 23:45:00|2005.02|2004.22|2005.1|2004.3|2005.44|2004.64|2004.42|2003.66|563
1597794600000|2020-08-18 23:50:00|2005.06|2004.26|2005.17|2004.37|2005.92|2005.3|2005.03|2004.24|441
1597794900000|2020-08-18 23:55:00|2005.19|2004.39|2005.86|2005.06|2006.04|2005.35|2004.54|2003.92|404
1597795200000|2020-08-19 00:00:00|2005.85|2005.05|2006.46|2005.66|2006.63|2005.83|2005.44|2004.67|706
1597795500000|2020-08-19 00:05:00|2006.51|2005.71|2005.39|2004.59|2006.73|2005.93|2004.77|2003.97|746
1597795800000|2020-08-19 00:10:00|2005.36|2004.56|2005.31|2004.51|2006.5|2005.7|2005.16|2004.36|501
1597796100000|2020-08-19 00:15:00|2005.2|2004.4|2003.79|2002.99|2005.67|2004.87|2002.54|2001.74|771
1597796400000|2020-08-19 00:20:00|2003.77|2002.97|2004.07|2003.27|2004.43|2003.79|2003.36|2002.56|517
1597796700000|2020-08-19 00:25:00|2004.25|2003.45|2002.11|2001.31|2004.37|2003.61|2001.81|2001.01|665
1597797000000|2020-08-19 00:30:00|2002.13|2001.33|2000.87|2000.07|2002.85|2002.05|2000.39|1999.59|935
1597797300000|2020-08-19 00:35:00|2000.84|2000.04|1996.02|1995.22|2001.57|2000.95|1995.25|1994.45|1334
1597797600000|2020-08-19 00:40:00|1996.04|1995.24|1998.77|1997.97|1999.18|1998.38|1993.98|1993.18|1250
1597797900000|2020-08-19 00:45:00|1998.75|1997.95|1999.72|1998.92|2000.16|1999.36|1998.07|1997.27|802
1597798200000|2020-08-19 00:50:00|1999.75|1998.95|1998.63|1997.83|1999.88|1999.08|1997.92|1997.12|834
1597798500000|2020-08-19 00:55:00|1998.7|1997.9|2001.03|2000.23|2001.21|2000.41|1998.69|1997.89|828
1597798800000|2020-08-19 01:00:00|2001.02|2000.22|2002.11|2001.31|2002.82|2002.02|1997.21|1996.41|1514
1597799100000|2020-08-19 01:05:00|2002.08|2001.28|2003.16|2002.36|2005.03|2004.23|2001.52|2000.72|1167
1597799400000|2020-08-19 01:10:00|2003.3|2002.5|2002.36|2001.56|2005.34|2004.54|2001.68|2000.88|1187
1597799700000|2020-08-19 01:15:00|2002.31|2001.51|2002.89|2002.09|2003.1|2002.3|2001.55|2000.75|1009
1597800000000|2020-08-19 01:20:00|2002.88|2002.08|2001.39|2000.59|2003.36|2002.56|2001.38|2000.58|768
1597800300000|2020-08-19 01:25:00|2001.4|2000.6|1998.49|1997.69|2001.87|2001.07|1998.32|1997.52|1200
1597800600000|2020-08-19 01:30:00|1998.47|1997.67|1997.09|1996.29|2000.3|1999.65|1995.67|1994.87|2026
1597800900000|2020-08-19 01:35:00|1997.1|1996.3|1997.19|1996.39|1999.3|1998.5|1996.43|1995.63|1945
1597801200000|2020-08-19 01:40:00|1997.2|1996.4|1999.4|1998.6|1999.67|1998.87|1995.93|1995.37|2354
1597801500000|2020-08-19 01:45:00|1999.41|1998.61|1998.7|1997.9|1999.93|1999.4|1998.19|1997.39|1136
1597801800000|2020-08-19 01:50:00|1998.83|1998.03|1998.65|1998.15|1999.89|1999.28|1998.07|1997.48|1071
1597802100000|2020-08-19 01:55:00|1998.59|1998.09|1996.93|1996.13|1998.79|1998.12|1996.52|1995.72|1045
1597802400000|2020-08-19 02:00:00|1996.94|1996.14|1995.33|1994.53|1998.07|1997.27|1994.58|1993.96|1247
1597802700000|2020-08-19 02:05:00|1995.35|1994.55|1992.58|1991.78|1995.44|1994.91|1990.25|1989.73|1585
1597803000000|2020-08-19 02:10:00|1992.56|1991.76|1994.23|1993.73|1994.77|1993.97|1992.22|1991.42|1160
1597803300000|2020-08-19 02:15:00|1994.24|1993.44|1994.92|1994.12|1995.37|1994.69|1993.56|1992.89|899
1597803600000|2020-08-19 02:20:00|1995.02|1994.22|1995.06|1994.26|1995.36|1994.64|1993.09|1992.29|964
1597803900000|2020-08-19 02:25:00|1994.98|1994.18|1994.02|1993.52|1995.07|1994.34|1993.83|1993.13|570
1597804200000|2020-08-19 02:30:00|1993.99|1993.49|1993.58|1992.78|1994.32|1993.72|1992.63|1991.83|1003
1597804500000|2020-08-19 02:35:00|1993.61|1992.81|1992.75|1991.95|1994.53|1993.73|1992.21|1991.65|972
1597804800000|2020-08-19 02:40:00|1992.7|1991.9|1993.65|1992.85|1994.36|1993.56|1991.61|1990.81|1284
1597805100000|2020-08-19 02:45:00|1993.67|1992.87|1995.41|1994.61|1995.98|1995.18|1993.62|1992.82|959
1597805400000|2020-08-19 02:50:00|1995.43|1994.63|1995.31|1994.51|1995.65|1994.85|1993.93|1993.28|884
1597805700000|2020-08-19 02:55:00|1995.33|1994.53|1995.39|1994.59|1995.92|1995.27|1994.67|1993.87|906
1597806000000|2020-08-19 03:00:00|1995.36|1994.56|1994.74|1994.24|1995.51|1994.78|1994.21|1993.41|658
1597806300000|2020-08-19 03:05:00|1994.92|1994.12|1995.54|1994.74|1996.09|1995.38|1994.58|1993.97|817
1597806600000|2020-08-19 03:10:00|1995.55|1994.75|1996.96|1996.16|1997.18|1996.38|1994.98|1994.18|882
1597806900000|2020-08-19 03:15:00|1997.01|1996.21|1997.06|1996.26|1998|1997.2|1996.27|1995.47|1107
1597807200000|2020-08-19 03:20:00|1997.14|1996.34|1996.48|1995.68|1998.12|1997.32|1995.86|1995.06|1005
1597807500000|2020-08-19 03:25:00|1996.45|1995.65|1996.38|1995.58|1996.68|1995.88|1995.77|1994.97|664
1597807800000|2020-08-19 03:30:00|1996.37|1995.57|1996.16|1995.36|1996.62|1995.96|1995.47|1994.67|563
1597808100000|2020-08-19 03:35:00|1996.18|1995.38|1996.65|1996.15|1996.86|1996.22|1996.02|1995.22|617
1597808400000|2020-08-19 03:40:00|1996.64|1996.14|1996.41|1995.61|1996.92|1996.27|1995.87|1995.07|453
1597808700000|2020-08-19 03:45:00|1996.39|1995.59|1996.16|1995.36|1996.5|1995.7|1995.77|1995.02|440
1597809000000|2020-08-19 03:50:00|1996.19|1995.39|1993.76|1992.96|1996.19|1995.39|1992.58|1991.78|1009
1597809300000|2020-08-19 03:55:00|1993.79|1992.99|1994.17|1993.67|1994.57|1993.82|1993.04|1992.35|738
1597809600000|2020-08-19 04:00:00|1994.2|1993.7|1993.51|1993.01|1994.45|1993.86|1992.75|1992.1|779
1597809900000|2020-08-19 04:05:00|1993.49|1992.99|1993.92|1993.42|1994.54|1993.89|1993.19|1992.51|600
1597810200000|2020-08-19 04:10:00|1993.93|1993.43|1994.05|1993.55|1994.42|1993.78|1993.57|1992.95|479
1597810500000|2020-08-19 04:15:00|1994.04|1993.54|1993.81|1993.31|1994.42|1993.85|1993.48|1992.85|538
1597810800000|2020-08-19 04:20:00|1993.74|1993.24|1992.82|1992.32|1993.95|1993.35|1991.9|1991.28|720
1597811100000|2020-08-19 04:25:00|1992.85|1992.35|1992.31|1991.51|1993.64|1993.02|1991.96|1991.18|880
1597811400000|2020-08-19 04:30:00|1992.29|1991.49|1992.22|1991.72|1993.5|1992.92|1991.2|1990.4|917
1597811700000|2020-08-19 04:35:00|1992.37|1991.57|1993.71|1992.91|1993.78|1993.1|1992.15|1991.45|666
1597812000000|2020-08-19 04:40:00|1993.7|1992.9|1994.29|1993.49|1994.49|1993.89|1993.43|1992.83|571
1597812300000|2020-08-19 04:45:00|1994.26|1993.46|1994.18|1993.68|1994.67|1994.17|1993.65|1993.03|447
1597812600000|2020-08-19 04:50:00|1994.17|1993.67|1994.37|1993.57|1994.58|1993.91|1993.63|1993.08|459
1597812900000|2020-08-19 04:55:00|1994.16|1993.66|1994.25|1993.75|1994.66|1993.92|1992.9|1992.25|628
1597813200000|2020-08-19 05:00:00|1994.39|1993.59|1994.14|1993.64|1994.57|1994|1993.96|1993.37|625
1597813500000|2020-08-19 05:05:00|1994.15|1993.65|1993.54|1993.04|1994.5|1993.88|1993.54|1993.04|454
1597813800000|2020-08-19 05:10:00|1993.63|1992.83|1993.32|1992.52|1993.75|1993.14|1992.37|1991.7|724
1597814100000|2020-08-19 05:15:00|1993.33|1992.53|1993.88|1993.08|1994.12|1993.5|1993.16|1992.46|529
1597814400000|2020-08-19 05:20:00|1993.9|1993.1|1994.31|1993.51|1994.59|1993.93|1993.82|1993.05|482
1597814700000|2020-08-19 05:25:00|1994.28|1993.48|1994.24|1993.74|1994.74|1994.09|1993.92|1993.31|576
1597815000000|2020-08-19 05:30:00|1994.27|1993.77|1993.91|1993.41|1994.64|1993.93|1993.04|1992.45|882
1597815300000|2020-08-19 05:35:00|1994.06|1993.26|1992.57|1992.07|1994.75|1994.1|1992.39|1991.79|763
1597815600000|2020-08-19 05:40:00|1992.56|1992.06|1987.43|1986.63|1992.66|1992.08|1986.42|1985.62|1651
1597815900000|2020-08-19 05:45:00|1987.44|1986.64|1986.13|1985.33|1989.48|1988.68|1984.87|1984.07|1396
1597816200000|2020-08-19 05:50:00|1986.12|1985.32|1987.66|1986.86|1987.91|1987.11|1984.84|1984.04|1434
1597816500000|2020-08-19 05:55:00|1987.64|1986.84|1987.86|1987.06|1990.38|1988.19|1986.78|1986.28|1111
1597816800000|2020-08-19 06:00:00|1988.16|1987.36|1992.51|1991.71|1992.87|1992.07|1986.49|1985.69|1482
1597817100000|2020-08-19 06:05:00|1992.49|1991.69|1992.96|1992.16|1995.11|1994.31|1991.95|1991.15|1509
1597817400000|2020-08-19 06:10:00|1993|1992.2|1989.01|1988.51|1993.14|1992.34|1987.81|1987.31|1562
1597817700000|2020-08-19 06:15:00|1989.02|1988.52|1990.57|1989.77|1990.94|1990.2|1988.22|1987.69|1133
1597818000000|2020-08-19 06:20:00|1990.61|1989.81|1990.15|1989.35|1991.19|1990.49|1988.05|1987.25|1232
1597818300000|2020-08-19 06:25:00|1990.23|1989.43|1991.07|1990.27|1991.27|1990.67|1989.7|1988.97|948
1597818600000|2020-08-19 06:30:00|1991.21|1990.41|1992.08|1991.58|1992.34|1991.69|1990.02|1989.37|998
1597818900000|2020-08-19 06:35:00|1992.09|1991.59|1989.28|1988.48|1992.31|1991.72|1988.59|1987.79|1212
1597819200000|2020-08-19 06:40:00|1989.29|1988.49|1989.69|1988.89|1990.59|1989.97|1989.04|1988.4|912
1597819500000|2020-08-19 06:45:00|1989.7|1988.9|1988.61|1987.81|1990.47|1989.94|1987.87|1987.07|1253
1597819800000|2020-08-19 06:50:00|1988.59|1987.79|1988.42|1987.62|1989.6|1989.01|1988.09|1987.46|1055
1597820100000|2020-08-19 06:55:00|1988.41|1987.61|1987.04|1986.54|1989.32|1988.72|1986.46|1985.82|1074
1597820400000|2020-08-19 07:00:00|1987|1986.5|1984.61|1984.11|1987.18|1986.53|1983.97|1983.47|1389
1597820700000|2020-08-19 07:05:00|1984.71|1984.21|1982.95|1982.45|1985.32|1984.82|1980.74|1980.24|1579
1597821000000|2020-08-19 07:10:00|1982.92|1982.42|1985.87|1985.07|1985.95|1985.45|1981.73|1981.19|1430
1597821300000|2020-08-19 07:15:00|1985.85|1985.05|1982.33|1981.83|1986.05|1985.43|1981.31|1980.81|1396
1597821600000|2020-08-19 07:20:00|1982.37|1981.87|1984.8|1984.3|1985.36|1984.74|1981.99|1981.46|1434
1597821900000|2020-08-19 07:25:00|1984.79|1984.29|1986.73|1986.23|1987.06|1986.45|1984.5|1983.86|1349
1597822200000|2020-08-19 07:30:00|1986.81|1986.31|1989.83|1989.33|1990.68|1990.17|1986.65|1986.04|1405
1597822500000|2020-08-19 07:35:00|1989.88|1989.08|1990.41|1989.91|1990.82|1990.22|1989.52|1988.83|1041
1597822800000|2020-08-19 07:40:00|1990.4|1989.9|1990.36|1989.86|1990.82|1990.22|1989.59|1988.98|955
1597823100000|2020-08-19 07:45:00|1990.37|1989.87|1989|1988.5|1991.13|1990.48|1988.77|1988.16|1129
1597823400000|2020-08-19 07:50:00|1989.07|1988.57|1990.19|1989.69|1991|1990.42|1989|1988.42|853
1597823700000|2020-08-19 07:55:00|1990.18|1989.68|1988.55|1987.75|1990.39|1989.75|1988.38|1987.75|832
1597824000000|2020-08-19 08:00:00|1988.51|1987.71|1985.82|1985.02|1989.26|1988.74|1985.15|1984.53|1236
1597824300000|2020-08-19 08:05:00|1985.81|1985.01|1987.57|1986.77|1988.63|1987.98|1985.26|1984.76|984
1597824600000|2020-08-19 08:10:00|1987.55|1986.75|1988.16|1987.66|1988.57|1987.99|1987.26|1986.64|816
1597824900000|2020-08-19 08:15:00|1988.17|1987.67|1990.28|1989.78|1990.6|1990.05|1987.29|1986.67|1101
1597825200000|2020-08-19 08:20:00|1990.32|1989.82|1989.62|1989.12|1990.7|1990.05|1988.97|1988.43|820
1597825500000|2020-08-19 08:25:00|1989.63|1989.13|1988.21|1987.71|1990.2|1989.53|1988.05|1987.55|906
1597825800000|2020-08-19 08:30:00|1988.2|1987.7|1990.26|1989.76|1990.89|1990.09|1987.84|1987.29|1074
1597826100000|2020-08-19 08:35:00|1990.2|1989.7|1990.41|1989.91|1990.83|1990.18|1990.12|1989.33|755
1597826400000|2020-08-19 08:40:00|1990.4|1989.9|1990.77|1989.97|1990.98|1990.36|1989.5|1988.88|778
1597826700000|2020-08-19 08:45:00|1990.76|1989.96|1991.59|1990.79|1993.48|1992.87|1990.5|1989.87|1306
1597827000000|2020-08-19 08:50:00|1991.61|1990.81|1995.77|1995.27|1996.51|1995.71|1990.83|1990.16|1475
1597827300000|2020-08-19 08:55:00|1995.76|1995.26|1995.89|1995.09|1998.82|1998.02|1995.68|1994.98|1444
1597827600000|2020-08-19 09:00:00|1995.85|1995.05|1995.68|1995.18|1997.55|1996.75|1994.5|1993.87|991
1597827900000|2020-08-19 09:05:00|1995.74|1994.94|1994.85|1994.35|1995.77|1995.08|1993.12|1992.44|1090
1597828200000|2020-08-19 09:10:00|1994.94|1994.44|1993.14|1992.64|1995.17|1994.54|1993.03|1992.5|888
1597828500000|2020-08-19 09:15:00|1993.15|1992.65|1994.64|1994.14|1994.85|1994.28|1992.08|1991.49|1041
1597828800000|2020-08-19 09:20:00|1994.82|1994.32|1995.03|1994.53|1995.34|1994.75|1994.06|1993.41|801
1597829100000|2020-08-19 09:25:00|1995.04|1994.54|1993.89|1993.09|1995.04|1994.54|1993.13|1992.48|848
1597829400000|2020-08-19 09:30:00|1993.95|1993.15|1994.54|1994.04|1994.76|1994.15|1993.51|1992.92|933
1597829700000|2020-08-19 09:35:00|1994.53|1994.03|1994.57|1993.77|1995.2|1994.63|1994.25|1993.61|717
1597830000000|2020-08-19 09:40:00|1994.58|1993.78|1991.82|1991.32|1994.65|1994.03|1990.93|1990.41|863
1597830300000|2020-08-19 09:45:00|1991.85|1991.35|1988.29|1987.79|1992.31|1991.81|1987.52|1986.73|1224
1597830600000|2020-08-19 09:50:00|1988.31|1987.81|1988.95|1988.15|1989.38|1988.78|1985.86|1985.15|1391
1597830900000|2020-08-19 09:55:00|1988.98|1988.18|1987.52|1986.72|1989.65|1989.15|1987.36|1986.7|1032
1597831200000|2020-08-19 10:00:00|1987.49|1986.69|1988.96|1988.16|1989.81|1989.25|1987.2|1986.4|1091
1597831500000|2020-08-19 10:05:00|1988.95|1988.15|1988.13|1987.33|1989.01|1988.21|1987.29|1986.49|801
1597831800000|2020-08-19 10:10:00|1988.21|1987.41|1988.27|1987.77|1989.52|1988.85|1987.45|1986.72|957
1597832100000|2020-08-19 10:15:00|1988.26|1987.76|1988.99|1988.49|1990.02|1989.22|1988.07|1987.37|991
1597832400000|2020-08-19 10:20:00|1989.14|1988.34|1989.52|1989.02|1990.56|1989.95|1988.02|1987.44|1037
1597832700000|2020-08-19 10:25:00|1989.49|1988.99|1988.96|1988.16|1990.54|1989.89|1987.67|1987.08|901
1597833000000|2020-08-19 10:30:00|1988.92|1988.12|1988|1987.5|1989.2|1988.56|1987.28|1986.69|797
1597833300000|2020-08-19 10:35:00|1988.15|1987.35|1988.38|1987.88|1989.02|1988.5|1987.13|1986.63|991
1597833600000|2020-08-19 10:40:00|1988.43|1987.93|1989.51|1989.01|1989.64|1989.14|1988.08|1987.51|711
1597833900000|2020-08-19 10:45:00|1989.54|1989.04|1990.03|1989.53|1990.42|1989.92|1988.57|1987.91|710
1597834200000|2020-08-19 10:50:00|1990.08|1989.58|1989.45|1988.65|1991.27|1990.66|1988.55|1988.05|979
1597834500000|2020-08-19 10:55:00|1989.39|1988.59|1988.13|1987.33|1989.5|1988.87|1988.01|1987.3|696
1597834800000|2020-08-19 11:00:00|1988.14|1987.34|1987.86|1987.36|1988.6|1988.05|1987.38|1986.73|1090
1597835100000|2020-08-19 11:05:00|1987.9|1987.4|1987.58|1987.08|1988.56|1987.85|1987.29|1986.68|885
1597835400000|2020-08-19 11:10:00|1987.56|1987.06|1986.38|1985.58|1988.8|1988.09|1986.02|1985.22|987
1597835700000|2020-08-19 11:15:00|1986.43|1985.63|1987.49|1986.99|1987.52|1987.02|1984.59|1983.79|1172
1597836000000|2020-08-19 11:20:00|1987.48|1986.98|1987.21|1986.41|1987.92|1987.38|1985.45|1984.82|907
1597836300000|2020-08-19 11:25:00|1987.2|1986.4|1985.55|1984.75|1987.28|1986.67|1985.24|1984.64|955
1597836600000|2020-08-19 11:30:00|1985.54|1984.74|1985.17|1984.37|1986.39|1985.75|1984.07|1983.49|1092
1597836900000|2020-08-19 11:35:00|1985.11|1984.31|1985.77|1984.97|1986.17|1985.46|1984.1|1983.6|1020
1597837200000|2020-08-19 11:40:00|1985.79|1984.99|1984.21|1983.71|1985.91|1985.26|1983.65|1983.02|931
1597837500000|2020-08-19 11:45:00|1984.1|1983.6|1983.77|1983.27|1984.39|1983.8|1981.84|1981.04|1273
1597837800000|2020-08-19 11:50:00|1983.83|1983.33|1985.36|1984.56|1985.49|1984.84|1983.19|1982.48|1240
1597838100000|2020-08-19 11:55:00|1985.37|1984.57|1986.31|1985.81|1986.85|1986.28|1984.94|1984.35|1059
1597838400000|2020-08-19 12:00:00|1986.28|1985.78|1988.88|1988.38|1989.46|1988.95|1983.71|1983.07|1507
1597838700000|2020-08-19 12:05:00|1988.87|1988.37|1987.68|1986.88|1989.15|1988.5|1987.34|1986.71|1070
1597839000000|2020-08-19 12:10:00|1987.55|1987.05|1988.42|1987.92|1989.46|1988.77|1986.8|1986|1260
1597839300000|2020-08-19 12:15:00|1988.44|1987.94|1987.36|1986.86|1988.49|1987.99|1985.64|1985.14|1129
1597839600000|2020-08-19 12:20:00|1987.51|1986.71|1985.5|1985|1987.51|1986.71|1985.07|1984.27|1252
1597839900000|2020-08-19 12:25:00|1985.61|1985.11|1990.54|1990.04|1990.85|1990.35|1985.59|1985.09|1415
1597840200000|2020-08-19 12:30:00|1990.55|1990.05|1989.59|1989.09|1991.23|1990.59|1989.56|1988.93|1505
1597840500000|2020-08-19 12:35:00|1989.63|1989.13|1990.12|1989.62|1990.58|1990.08|1988.51|1988.01|1390
1597840800000|2020-08-19 12:40:00|1990.14|1989.64|1988.59|1988.09|1990.29|1989.74|1988.16|1987.54|1122
1597841100000|2020-08-19 12:45:00|1988.55|1988.05|1993.3|1992.5|1993.96|1993.16|1988.31|1987.81|1442
1597841400000|2020-08-19 12:50:00|1993.24|1992.44|1991.84|1991.34|1993.37|1992.57|1991.2|1990.63|1322
1597841700000|2020-08-19 12:55:00|1991.83|1991.33|1992.33|1991.83|1993.58|1992.99|1991.72|1991.1|1492
1597842000000|2020-08-19 13:00:00|1992.35|1991.85|1991.12|1990.32|1994.49|1993.8|1989.07|1988.52|2623
1597842300000|2020-08-19 13:05:00|1991.13|1990.33|1993.69|1992.89|1994.97|1994.47|1990.96|1990.33|2434
1597842600000|2020-08-19 13:10:00|1993.7|1992.9|1991.47|1990.97|1994.34|1993.75|1991.45|1990.87|2155
1597842900000|2020-08-19 13:15:00|1991.49|1990.99|1990.93|1990.43|1992.77|1992.11|1990.24|1989.65|1606
1597843200000|2020-08-19 13:20:00|1990.99|1990.49|1992.19|1991.69|1992.29|1991.69|1989.37|1988.77|1540
1597843500000|2020-08-19 13:25:00|1992.17|1991.67|1993.47|1992.97|1994.08|1993.45|1991.1|1990.53|1509
1597843800000|2020-08-19 13:30:00|1993.45|1992.95|1991.8|1991.3|1993.66|1993.12|1990.12|1989.58|2700
1597844100000|2020-08-19 13:35:00|1991.81|1991.31|1995.49|1994.99|1995.84|1995.31|1991.79|1991.17|2801
1597844400000|2020-08-19 13:40:00|1995.44|1994.94|1987.5|1987|1995.44|1994.94|1985.38|1984.88|2891
1597844700000|2020-08-19 13:45:00|1987.48|1986.98|1985.01|1984.51|1988.52|1987.81|1984.12|1983.62|3029
1597845000000|2020-08-19 13:50:00|1985.15|1984.35|1984.57|1984.07|1987.37|1986.76|1983.66|1982.96|2999
1597845300000|2020-08-19 13:55:00|1984.58|1984.08|1985.35|1984.85|1985.96|1985.44|1983.05|1982.55|2874
1597845600000|2020-08-19 14:00:00|1985.34|1984.84|1986.97|1986.47|1987.3|1986.78|1982.34|1981.54|3106
1597845900000|2020-08-19 14:05:00|1986.99|1986.49|1987.79|1987.29|1988.57|1987.98|1985.81|1985.23|2554
1597846200000|2020-08-19 14:10:00|1987.8|1987.3|1988.93|1988.43|1990.63|1990.03|1987.68|1987.04|2528
1597846500000|2020-08-19 14:15:00|1988.95|1988.45|1988.69|1988.19|1989.69|1989.19|1987.29|1986.79|2608
1597846800000|2020-08-19 14:20:00|1988.68|1988.18|1988.92|1988.42|1989.32|1988.82|1986.56|1985.91|2395
1597847100000|2020-08-19 14:25:00|1988.96|1988.46|1984.96|1984.16|1989.45|1988.95|1984.04|1983.52|2442
1597847400000|2020-08-19 14:30:00|1984.91|1984.11|1986.31|1985.81|1988.45|1987.95|1984.34|1983.74|2533
1597847700000|2020-08-19 14:35:00|1986.32|1985.82|1982.1|1981.6|1986.65|1985.97|1980.8|1980.11|2743
1597848000000|2020-08-19 14:40:00|1982.05|1981.55|1974.1|1973.3|1983.22|1982.58|1973.87|1973.07|3234
1597848300000|2020-08-19 14:45:00|1974.07|1973.27|1974.51|1973.71|1974.52|1974.01|1969.92|1969.27|3368
1597848600000|2020-08-19 14:50:00|1974.5|1973.7|1970.75|1970.25|1974.56|1973.76|1969.08|1968.49|3219
1597848900000|2020-08-19 14:55:00|1970.78|1970.28|1965.2|1964.4|1971.92|1971.12|1961.58|1960.98|3377
1597849200000|2020-08-19 15:00:00|1965.24|1964.44|1967.32|1966.82|1968.77|1968.09|1965.19|1964.39|3223
1597849500000|2020-08-19 15:05:00|1967.34|1966.84|1966.55|1965.75|1968.85|1968.22|1964.37|1963.82|2822
1597849800000|2020-08-19 15:10:00|1966.62|1965.82|1959.5|1958.7|1969.15|1968.47|1958.34|1957.67|2964
1597850100000|2020-08-19 15:15:00|1959.67|1958.87|1960.58|1960.08|1962.09|1961.29|1958.31|1957.67|3107
1597850400000|2020-08-19 15:20:00|1960.61|1960.11|1961.49|1960.69|1962|1961.32|1956.72|1955.92|3047
1597850700000|2020-08-19 15:25:00|1961.52|1960.72|1957.83|1957.33|1961.59|1960.79|1954.35|1953.77|2993
1597851000000|2020-08-19 15:30:00|1957.77|1957.27|1962.07|1961.27|1962.34|1961.62|1957.66|1957.02|2759
1597851300000|2020-08-19 15:35:00|1962.15|1961.35|1964.82|1964.32|1965.08|1964.41|1961.23|1960.64|2868
1597851600000|2020-08-19 15:40:00|1964.76|1964.26|1967.5|1966.7|1967.8|1967.09|1963.79|1962.99|2632
1597851900000|2020-08-19 15:45:00|1967.66|1966.86|1965.39|1964.89|1968|1967.2|1963.42|1962.73|2668
1597852200000|2020-08-19 15:50:00|1965.61|1965.11|1965.37|1964.57|1968.02|1967.35|1963.41|1962.83|2406
1597852500000|2020-08-19 15:55:00|1965.38|1964.58|1963.47|1962.97|1965.95|1965.31|1963.36|1962.78|2418
1597852800000|2020-08-19 16:00:00|1963.6|1963.1|1965.55|1965.05|1965.86|1965.31|1963.32|1962.77|2331
1597853100000|2020-08-19 16:05:00|1965.6|1965.1|1965.57|1964.77|1966.59|1965.99|1963.55|1962.97|2624
1597853400000|2020-08-19 16:10:00|1965.52|1964.72|1965.54|1965.04|1968.05|1967.39|1965.19|1964.42|2379
1597853700000|2020-08-19 16:15:00|1965.52|1965.02|1963.99|1963.49|1967.38|1966.58|1963.65|1962.85|2406
1597854000000|2020-08-19 16:20:00|1964|1963.5|1962|1961.5|1964.18|1963.55|1960.15|1959.64|2446
1597854300000|2020-08-19 16:25:00|1961.99|1961.49|1961.97|1961.17|1962.84|1962.18|1960.42|1959.92|2175
1597854600000|2020-08-19 16:30:00|1962|1961.2|1959.85|1959.05|1962.42|1961.9|1959.14|1958.36|1665
1597854900000|2020-08-19 16:35:00|1959.87|1959.07|1962.06|1961.56|1963.05|1962.44|1959.15|1958.49|1439
1597855200000|2020-08-19 16:40:00|1962.03|1961.53|1962.05|1961.55|1964.82|1964.32|1961.05|1960.44|1633
1597855500000|2020-08-19 16:45:00|1961.95|1961.45|1961.18|1960.68|1962.26|1961.74|1960.38|1959.88|1381
1597855800000|2020-08-19 16:50:00|1961.14|1960.64|1963.51|1963.01|1964.13|1963.49|1960.98|1960.48|1370
1597856100000|2020-08-19 16:55:00|1963.34|1962.84|1964.41|1963.61|1965.51|1964.92|1962.21|1961.57|1442
1597856400000|2020-08-19 17:00:00|1964.38|1963.58|1962.05|1961.55|1964.74|1964.24|1960.49|1959.99|1505
1597856700000|2020-08-19 17:05:00|1962.03|1961.53|1960.28|1959.78|1962.39|1961.88|1959.98|1959.34|1560
1597857000000|2020-08-19 17:10:00|1960.34|1959.84|1961.23|1960.73|1962.2|1961.57|1959.72|1959.14|1706
1597857300000|2020-08-19 17:15:00|1961.15|1960.65|1963|1962.5|1963.94|1963.44|1961.15|1960.65|1549
1597857600000|2020-08-19 17:20:00|1962.96|1962.46|1963.14|1962.64|1965.01|1964.21|1962.44|1961.87|1273
1597857900000|2020-08-19 17:25:00|1963.13|1962.63|1964.18|1963.68|1964.69|1964.17|1961.13|1960.48|1498
1597858200000|2020-08-19 17:30:00|1964.08|1963.58|1964.86|1964.36|1965.69|1965.05|1963.81|1963.18|1210
1597858500000|2020-08-19 17:35:00|1964.85|1964.35|1966.79|1966.29|1967.09|1966.46|1964.45|1963.93|1353
1597858800000|2020-08-19 17:40:00|1966.81|1966.31|1966.11|1965.61|1967.16|1966.6|1965.34|1964.71|1307
1597859100000|2020-08-19 17:45:00|1966.1|1965.6|1968.65|1967.85|1968.95|1968.27|1966.07|1965.39|1304
1597859400000|2020-08-19 17:50:00|1968.62|1967.82|1966.45|1965.95|1968.71|1968.07|1966.2|1965.7|1406
1597859700000|2020-08-19 17:55:00|1966.35|1965.85|1966.46|1965.66|1967.93|1967.43|1966.15|1964.13|1180
1597860000000|2020-08-19 18:00:00|1966.68|1965.88|1969.57|1969.07|1974.94|1974.44|1966.31|1964.33|2585
1597860300000|2020-08-19 18:05:00|1969.58|1969.08|1952.67|1951.87|1969.69|1969.19|1951.43|1950.63|3424
1597860600000|2020-08-19 18:10:00|1952.71|1951.91|1949.42|1948.62|1956.54|1955.75|1948.3|1947.5|3340
1597860900000|2020-08-19 18:15:00|1949.66|1948.86|1942.66|1941.86|1950.53|1950.03|1939.42|1938.62|3563
1597861200000|2020-08-19 18:20:00|1942.83|1942.03|1943.8|1943|1946.03|1945.23|1935.45|1934.65|3456
1597861500000|2020-08-19 18:25:00|1943.72|1942.92|1945.56|1945.06|1946.71|1945.91|1941.66|1940.86|3253
1597861800000|2020-08-19 18:30:00|1945.57|1945.07|1944.44|1943.64|1946.27|1945.59|1941.17|1940.37|2941
1597862100000|2020-08-19 18:35:00|1944.42|1943.62|1938.87|1938.07|1944.43|1943.63|1937.35|1936.55|2873
1597862400000|2020-08-19 18:40:00|1938.85|1938.05|1935.75|1934.95|1942.29|1941.49|1935.19|1934.47|2999
1597862700000|2020-08-19 18:45:00|1935.8|1935|1940.07|1939.27|1942.01|1941.21|1935.66|1934.72|2757
1597863000000|2020-08-19 18:50:00|1940.05|1939.25|1943.36|1942.86|1943.84|1943.04|1939.99|1939.19|2173
1597863300000|2020-08-19 18:55:00|1943.51|1942.71|1946.88|1946.08|1947.2|1946.52|1943.4|1942.61|2371
1597863600000|2020-08-19 19:00:00|1946.66|1945.86|1943.46|1942.66|1947.67|1946.13|1942.45|1940.51|2518
1597863900000|2020-08-19 19:05:00|1943.5|1942.7|1943.71|1943.21|1945.66|1944.87|1942.79|1942.27|1879
1597864200000|2020-08-19 19:10:00|1943.73|1943.23|1947.51|1946.71|1948.08|1947.58|1943.12|1942.61|2222
1597864500000|2020-08-19 19:15:00|1947.52|1946.72|1946.25|1945.45|1948.56|1947.98|1945.73|1944.98|1481
1597864800000|2020-08-19 19:20:00|1946.09|1945.59|1947.34|1946.84|1948.39|1947.82|1945.51|1944.91|1570
1597865100000|2020-08-19 19:25:00|1947.33|1946.83|1947.61|1947.11|1948.82|1948.26|1944.79|1943.67|1543
1597865400000|2020-08-19 19:30:00|1947.62|1947.12|1943.26|1942.46|1948.58|1948.07|1942.56|1942.06|1557
1597865700000|2020-08-19 19:35:00|1943.33|1942.53|1937.78|1937.28|1943.93|1943.28|1937.68|1937.13|1484
1597866000000|2020-08-19 19:40:00|1937.64|1937.14|1943.05|1942.25|1943.71|1942.91|1936.38|1935.7|1592
1597866300000|2020-08-19 19:45:00|1943.03|1942.23|1940.28|1939.78|1943.67|1943.08|1939.91|1939.14|1400
1597866600000|2020-08-19 19:50:00|1940.31|1939.81|1939.62|1938.82|1940.99|1940.19|1938.48|1937.68|1773
1597866900000|2020-08-19 19:55:00|1939.7|1938.9|1940.91|1940.11|1942.3|1941.65|1939.58|1938.78|1527
1597867200000|2020-08-19 20:00:00|1940.8|1940|1939.87|1939.37|1941.79|1941.12|1938.67|1937.96|861
1597867500000|2020-08-19 20:05:00|1939.88|1939.38|1939.11|1938.61|1941.09|1940.41|1939.01|1938.36|683
1597867800000|2020-08-19 20:10:00|1939.23|1938.43|1937.74|1937.24|1939.5|1938.93|1937.6|1936.99|567
1597868100000|2020-08-19 20:15:00|1937.76|1937.26|1934.45|1933.95|1937.98|1937.39|1934.24|1933.49|875
1597868400000|2020-08-19 20:20:00|1934.44|1933.94|1926.21|1925.41|1936.46|1935.81|1926.08|1925.28|1391
1597868700000|2020-08-19 20:25:00|1926.22|1925.42|1929.93|1929.13|1930.37|1929.57|1925.63|1924.83|1148
1597869000000|2020-08-19 20:30:00|1930.02|1929.22|1926.94|1926.14|1931.07|1930.36|1926.52|1925.81|866
1597869300000|2020-08-19 20:35:00|1926.89|1926.09|1928.23|1927.43|1930.72|1929.05|1926.48|1925.83|739
1597869600000|2020-08-19 20:40:00|1928.15|1927.35|1928.16|1927.66|1929.36|1928.82|1927.72|1926.92|834
1597869900000|2020-08-19 20:45:00|1928.46|1927.67|1925.3|1924.5|1929.12|1928.62|1925.23|1924.44|980
1597870200000|2020-08-19 20:50:00|1925.43|1924.63|1928.15|1927.65|1929.77|1928.14|1925.15|1924.37|817
1597870500000|2020-08-19 20:55:00|1928.14|1927.64|1929.39|1928.59|1930.33|1929.38|1927.27|1926.59|626
1597874400000|2020-08-19 22:00:00|1929.65|1928.85|1932.95|1930.86|1933.31|1932.14|1929.22|1927.02|877
1597874700000|2020-08-19 22:05:00|1932.37|1931.57|1932.44|1931.64|1933.68|1932.88|1931.03|1930.15|930
1597875000000|2020-08-19 22:10:00|1932.42|1931.62|1936|1935.2|1938.86|1937.29|1931.88|1931.08|1139
1597875300000|2020-08-19 22:15:00|1935.97|1935.17|1938.75|1937.95|1939.44|1938.64|1935.3|1934.78|987
1597875600000|2020-08-19 22:20:00|1938.74|1937.94|1938.26|1937.46|1938.74|1937.94|1935.71|1935.21|775
1597875900000|2020-08-19 22:25:00|1938.25|1937.45|1936.8|1936|1939.05|1938.25|1936.1|1935.3|600
1597876200000|2020-08-19 22:30:00|1936.82|1936.02|1937.57|1936.77|1937.9|1937.1|1936.37|1935.57|500
1597876500000|2020-08-19 22:35:00|1937.59|1936.79|1937.2|1936.4|1937.6|1936.8|1936.43|1935.63|358
1597876800000|2020-08-19 22:40:00|1937.22|1936.42|1938.59|1937.79|1938.95|1938.15|1937.19|1936.39|481
1597877100000|2020-08-19 22:45:00|1938.67|1937.87|1937.93|1937.13|1939.49|1938.94|1936.93|1936.43|576
1597877400000|2020-08-19 22:50:00|1937.84|1937.04|1937.95|1937.45|1938.73|1938.06|1937.37|1936.72|454
1597877700000|2020-08-19 22:55:00|1937.92|1937.42|1932.81|1925.01|1940.62|1940.04|1932.81|1925.01|499
1597878000000|2020-08-19 23:00:00|1939.8|1939.3|1937.03|1936.23|1939.81|1939.31|1936.83|1936.19|564
1597878300000|2020-08-19 23:05:00|1937.06|1936.26|1937.23|1936.43|1937.37|1936.59|1935.45|1934.65|702
1597878600000|2020-08-19 23:10:00|1937.19|1936.39|1937.53|1936.73|1939.09|1938.5|1936.79|1936.29|640
1597878900000|2020-08-19 23:15:00|1937.51|1936.71|1936.14|1935.34|1937.94|1937.14|1935.78|1935.07|650
1597879200000|2020-08-19 23:20:00|1936.06|1935.26|1932.85|1932.05|1936.61|1935.81|1932.45|1931.65|626
1597879500000|2020-08-19 23:25:00|1932.81|1932.01|1933.11|1932.31|1933.66|1932.86|1931.56|1930.9|862
1597879800000|2020-08-19 23:30:00|1933.24|1932.44|1930.82|1930.02|1933.37|1932.57|1930.31|1929.51|648
1597880100000|2020-08-19 23:35:00|1930.86|1930.06|1931.98|1931.18|1932.48|1931.68|1929.88|1929.08|596
1597880400000|2020-08-19 23:40:00|1932.06|1931.26|1932.24|1931.44|1933.68|1932.88|1930.53|1930.03|723
1597880700000|2020-08-19 23:45:00|1932.26|1931.46|1930.03|1929.23|1932.42|1931.72|1929.72|1928.92|696
1597881000000|2020-08-19 23:50:00|1929.97|1929.17|1927.43|1926.63|1930.65|1929.85|1926.63|1925.83|817
1597881300000|2020-08-19 23:55:00|1927.3|1926.8|1928.26|1927.46|1929.58|1928.92|1927.22|1926.57|641
1597881600000|2020-08-20 00:00:00|1928.22|1927.42|1928.39|1927.59|1929.98|1929.2|1925.34|1924.81|1229
1597881900000|2020-08-20 00:05:00|1928.61|1927.81|1930.44|1929.64|1930.96|1930.16|1928.23|1927.57|861
1597882200000|2020-08-20 00:10:00|1930.46|1929.66|1929.72|1929.22|1931.06|1930.26|1929.54|1928.76|847
1597882500000|2020-08-20 00:15:00|1929.77|1929.27|1927.45|1926.95|1930.19|1929.52|1927.08|1926.46|807
1597882800000|2020-08-20 00:20:00|1927.46|1926.96|1929.36|1928.56|1929.62|1928.82|1926.97|1926.38|714
1597883100000|2020-08-20 00:25:00|1929.34|1928.54|1931.25|1930.45|1931.42|1930.83|1929.05|1928.25|870
1597883400000|2020-08-20 00:30:00|1931.13|1930.33|1933.06|1932.26|1933.21|1932.41|1930.39|1929.8|868
1597883700000|2020-08-20 00:35:00|1933.03|1932.23|1936.11|1935.31|1937.64|1936.84|1932.5|1931.85|1106
1597884000000|2020-08-20 00:40:00|1936.04|1935.24|1937.48|1936.68|1937.57|1937.07|1935.32|1934.52|1015
1597884300000|2020-08-20 00:45:00|1937.49|1936.69|1938.36|1937.56|1938.83|1938.18|1936.58|1935.96|906
1597884600000|2020-08-20 00:50:00|1938.57|1937.77|1940.78|1939.98|1942.53|1941.73|1938.57|1937.77|1186
1597884900000|2020-08-20 00:55:00|1940.83|1940.03|1943.43|1942.63|1943.88|1943.08|1939.32|1938.67|1161
1597885200000|2020-08-20 01:00:00|1943.47|1942.67|1943.88|1943.08|1947.05|1946.25|1942.59|1941.79|1703
1597885500000|2020-08-20 01:05:00|1943.89|1943.09|1940.78|1939.98|1944.72|1943.92|1940.48|1939.68|1175
1597885800000|2020-08-20 01:10:00|1940.72|1939.92|1941.3|1940.5|1944.37|1943.57|1940.26|1939.46|1396
1597886100000|2020-08-20 01:15:00|1941.36|1940.56|1938.94|1938.14|1942.14|1941.34|1938.89|1938.09|1362
1597886400000|2020-08-20 01:20:00|1938.93|1938.13|1935.67|1934.87|1940.17|1939.37|1934.47|1933.67|1731
1597886700000|2020-08-20 01:25:00|1935.61|1934.81|1935.37|1934.57|1937.19|1936.39|1934.1|1933.3|1619
1597887000000|2020-08-20 01:30:00|1935.16|1934.66|1935.69|1934.89|1938.13|1937.33|1934.06|1933.26|1658
1597887300000|2020-08-20 01:35:00|1935.6|1934.8|1939.93|1939.13|1940.47|1939.67|1935.09|1934.29|1361
1597887600000|2020-08-20 01:40:00|1939.94|1939.14|1939.25|1938.75|1940.54|1939.98|1937.7|1936.96|1366
1597887900000|2020-08-20 01:45:00|1939.26|1938.76|1941.91|1941.41|1942.24|1941.58|1939.14|1938.54|1260
1597888200000|2020-08-20 01:50:00|1941.76|1941.26|1939.85|1939.05|1942.24|1941.59|1939.75|1938.95|1024
1597888500000|2020-08-20 01:55:00|1939.86|1939.06|1942.52|1941.72|1942.66|1941.86|1939.64|1938.98|920
1597888800000|2020-08-20 02:00:00|1942.42|1941.62|1940.32|1939.52|1942.44|1941.64|1939.96|1939.16|890
1597889100000|2020-08-20 02:05:00|1940.33|1939.53|1940.18|1939.38|1941.52|1940.9|1939.52|1938.96|852
1597889400000|2020-08-20 02:10:00|1940.2|1939.4|1940.38|1939.58|1940.58|1939.87|1939.41|1938.61|682
1597889700000|2020-08-20 02:15:00|1940.43|1939.63|1938.98|1938.18|1940.43|1939.63|1938.45|1937.94|838
1597890000000|2020-08-20 02:20:00|1938.96|1938.16|1940.47|1939.97|1940.64|1939.98|1938.62|1938.01|642
1597890300000|2020-08-20 02:25:00|1940.48|1939.98|1940.83|1940.03|1940.96|1940.33|1939.94|1939.34|508
1597890600000|2020-08-20 02:30:00|1940.79|1940.29|1943.88|1943.08|1943.97|1943.17|1940.52|1939.98|958
1597890900000|2020-08-20 02:35:00|1943.77|1942.97|1943.27|1942.77|1944.75|1943.95|1943.11|1942.4|1038
1597891200000|2020-08-20 02:40:00|1943.3|1942.8|1940.76|1939.96|1943.84|1943.04|1940|1939.5|952
1597891500000|2020-08-20 02:45:00|1940.74|1939.94|1941.21|1940.41|1941.66|1940.86|1939.69|1938.95|859
1597891800000|2020-08-20 02:50:00|1941.2|1940.4|1943.23|1942.43|1943.45|1942.79|1940.85|1940.27|758
1597892100000|2020-08-20 02:55:00|1943.28|1942.48|1947.13|1946.33|1948.64|1948.14|1943.22|1942.42|1231
1597892400000|2020-08-20 03:00:00|1947.17|1946.37|1946.26|1945.46|1948.06|1947.26|1945.66|1944.86|1003
1597892700000|2020-08-20 03:05:00|1946.25|1945.45|1946.03|1945.23|1948.56|1947.76|1945.51|1944.71|1149
1597893000000|2020-08-20 03:10:00|1946.05|1945.25|1947.85|1947.35|1948.3|1947.57|1945.17|1944.61|1065
1597893300000|2020-08-20 03:15:00|1947.99|1947.19|1949.57|1948.77|1949.67|1949.01|1947.66|1946.95|1114
1597893600000|2020-08-20 03:20:00|1949.56|1948.76|1951.91|1951.11|1952.29|1951.79|1949.25|1948.45|1143
1597893900000|2020-08-20 03:25:00|1951.85|1951.05|1952.03|1951.23|1952.96|1952.24|1951.09|1950.29|987
1597894200000|2020-08-20 03:30:00|1952.05|1951.25|1950.16|1949.36|1952.05|1951.25|1949.98|1949.18|875
1597894500000|2020-08-20 03:35:00|1950.15|1949.35|1950.68|1950.18|1951.58|1950.97|1949.56|1948.85|919
1597894800000|2020-08-20 03:40:00|1950.83|1950.03|1950.05|1949.25|1950.93|1950.29|1948.81|1948.06|918
1597895100000|2020-08-20 03:45:00|1950.08|1949.58|1950.52|1949.72|1950.92|1950.12|1949.39|1948.59|689
1597895400000|2020-08-20 03:50:00|1950.5|1949.7|1951.26|1950.76|1952.15|1951.35|1950.5|1949.7|744
1597895700000|2020-08-20 03:55:00|1951.27|1950.77|1950.25|1949.45|1952.71|1952.11|1949.95|1949.27|770
1597896000000|2020-08-20 04:00:00|1950.21|1949.41|1951.67|1950.87|1952.34|1951.62|1949.88|1949.13|751
1597896300000|2020-08-20 04:05:00|1951.66|1950.86|1952.49|1951.69|1952.86|1952.36|1950.76|1950.14|663
1597896600000|2020-08-20 04:10:00|1952.5|1951.7|1953.34|1952.54|1955.38|1954.58|1951.99|1951.19|1130
1597896900000|2020-08-20 04:15:00|1953.33|1952.53|1953.88|1953.08|1955.88|1955.14|1953.23|1952.43|933
1597897200000|2020-08-20 04:20:00|1953.87|1953.07|1953.39|1952.89|1955.06|1954.26|1952.26|1951.61|826
1597897500000|2020-08-20 04:25:00|1953.37|1952.87|1953.66|1952.86|1955.16|1954.56|1953.11|1952.42|888
1597897800000|2020-08-20 04:30:00|1953.69|1952.89|1952.4|1951.9|1953.69|1952.89|1950.66|1949.99|963
1597898100000|2020-08-20 04:35:00|1952.45|1951.95|1951.3|1950.5|1952.74|1952.14|1950.89|1950.25|667
1597898400000|2020-08-20 04:40:00|1951.29|1950.49|1951.1|1950.3|1952.31|1951.64|1950.83|1950.03|633
1597898700000|2020-08-20 04:45:00|1951.01|1950.21|1949.5|1948.7|1951.56|1950.93|1949.27|1948.59|539
1597899000000|2020-08-20 04:50:00|1949.51|1948.71|1947.65|1946.85|1951.04|1950.24|1947.02|1946.23|1215
1597899300000|2020-08-20 04:55:00|1947.64|1946.84|1948.35|1947.55|1948.56|1947.76|1946.33|1945.53|981
1597899600000|2020-08-20 05:00:00|1948.42|1947.62|1945.9|1945.1|1948.42|1947.62|1945.22|1944.53|901
1597899900000|2020-08-20 05:05:00|1945.89|1945.09|1945.67|1944.87|1946.36|1945.56|1944.97|1944.17|847
1597900200000|2020-08-20 05:10:00|1945.65|1944.85|1947.82|1947.02|1949.03|1948.23|1945.64|1944.84|984
1597900500000|2020-08-20 05:15:00|1947.79|1946.99|1948.87|1948.07|1948.89|1948.09|1947.31|1946.64|636
1597900800000|2020-08-20 05:20:00|1948.82|1948.02|1946.04|1945.24|1949.06|1948.26|1945.62|1945.04|825
1597901100000|2020-08-20 05:25:00|1945.95|1945.15|1944.96|1944.16|1947.66|1946.86|1944.56|1943.76|921
1597901400000|2020-08-20 05:30:00|1944.92|1944.12|1943.81|1943.31|1946.31|1945.51|1943.54|1942.96|1159
1597901700000|2020-08-20 05:35:00|1943.76|1943.26|1942.22|1941.42|1944.85|1944.15|1941.21|1940.41|1244
1597902000000|2020-08-20 05:40:00|1942.2|1941.4|1941.53|1940.73|1943.74|1943.07|1941.09|1940.55|1203
1597902300000|2020-08-20 05:45:00|1941.55|1940.75|1943.3|1942.5|1943.39|1942.77|1941.19|1940.51|993
1597902600000|2020-08-20 05:50:00|1943.31|1942.51|1943.7|1942.9|1943.81|1943.01|1941.72|1941.22|788
1597902900000|2020-08-20 05:55:00|1943.72|1942.92|1943.87|1943.07|1944.44|1943.75|1942.85|1942.05|795
1597903200000|2020-08-20 06:00:00|1943.48|1942.68|1945.05|1944.25|1945.85|1945.05|1943.05|1942.39|1074
1597903500000|2020-08-20 06:05:00|1944.94|1944.14|1948.14|1947.34|1948.26|1947.46|1944.81|1944.01|1089
1597903800000|2020-08-20 06:10:00|1948.18|1947.38|1950.52|1950.02|1951.08|1950.53|1947.62|1946.82|1358
1597904100000|2020-08-20 06:15:00|1950.5|1950|1949.98|1949.48|1951.35|1950.6|1949.1|1948.6|1133
1597904400000|2020-08-20 06:20:00|1949.95|1949.45|1950.85|1950.35|1951.08|1950.52|1949.09|1948.29|1085
1597904700000|2020-08-20 06:25:00|1950.82|1950.32|1948.51|1947.71|1951|1950.44|1948.43|1947.63|864
1597905000000|2020-08-20 06:30:00|1948.46|1947.66|1948.06|1947.26|1949.73|1949.01|1947.11|1946.51|1157
1597905300000|2020-08-20 06:35:00|1948.09|1947.29|1948.19|1947.39|1950.08|1949.45|1947.71|1946.91|977
1597905600000|2020-08-20 06:40:00|1948.18|1947.38|1946.49|1945.69|1948.54|1947.78|1945.61|1945.06|1019
1597905900000|2020-08-20 06:45:00|1946.36|1945.86|1942.37|1941.57|1946.82|1946.22|1939.37|1938.57|1720
1597906200000|2020-08-20 06:50:00|1942.34|1941.54|1944.93|1944.13|1946.05|1945.41|1942.01|1941.38|1385
1597906500000|2020-08-20 06:55:00|1944.84|1944.04|1942.8|1942|1945.42|1944.62|1941.09|1940.29|1345
1597906800000|2020-08-20 07:00:00|1942.64|1941.84|1943.73|1943.23|1944.81|1944.23|1941.93|1941.31|1212
1597907100000|2020-08-20 07:05:00|1943.74|1943.24|1945.96|1945.46|1946.59|1946.09|1943.74|1943.22|1262
1597907400000|2020-08-20 07:10:00|1945.97|1945.47|1943.91|1943.41|1946.45|1945.95|1942.61|1942.11|1145
1597907700000|2020-08-20 07:15:00|1943.9|1943.4|1942.98|1942.48|1944.42|1943.88|1942.67|1942.02|937
1597908000000|2020-08-20 07:20:00|1942.99|1942.49|1945.71|1945.21|1946.44|1945.86|1942.55|1942.05|1125
1597908300000|2020-08-20 07:25:00|1945.73|1945.23|1944.3|1943.8|1947.32|1946.69|1944|1943.43|1064
1597908600000|2020-08-20 07:30:00|1944.29|1943.79|1946.44|1945.94|1946.82|1946.18|1943.65|1943.1|964
1597908900000|2020-08-20 07:35:00|1946.43|1945.93|1946.1|1945.6|1946.98|1946.48|1944.51|1943.84|937
1597909200000|2020-08-20 07:40:00|1946.06|1945.56|1943.48|1942.98|1947.56|1946.93|1943.04|1942.54|1030
1597909500000|2020-08-20 07:45:00|1943.41|1942.91|1937.43|1936.63|1943.71|1943.05|1937.22|1936.42|1414
1597909800000|2020-08-20 07:50:00|1937.39|1936.59|1933.39|1932.59|1939.17|1938.41|1933.17|1932.54|1643
1597910100000|2020-08-20 07:55:00|1933.46|1932.66|1934.83|1934.33|1936.38|1935.88|1933.46|1932.66|1235
1597910400000|2020-08-20 08:00:00|1934.84|1934.34|1935.44|1934.64|1936.28|1935.71|1934.01|1933.44|1085
1597910700000|2020-08-20 08:05:00|1935.51|1934.71|1934.94|1934.44|1936.23|1935.67|1934.84|1934.2|1015
1597911000000|2020-08-20 08:10:00|1934.95|1934.45|1928.92|1928.12|1935.31|1934.7|1928.55|1928.01|1459
1597911300000|2020-08-20 08:15:00|1928.62|1928.06|1930.27|1929.77|1932.2|1931.62|1928.53|1927.88|1407
1597911600000|2020-08-20 08:20:00|1930.28|1929.78|1929.82|1929.32|1931.36|1930.72|1927.67|1927.06|1504
1597911900000|2020-08-20 08:25:00|1929.88|1929.38|1928.61|1928.11|1930.55|1930.05|1927.85|1927.28|1396
1597912200000|2020-08-20 08:30:00|1928.54|1928.04|1931.81|1931.01|1932.17|1931.4|1928.53|1927.94|1289
1597912500000|2020-08-20 08:35:00|1931.83|1931.03|1933.71|1933.21|1934.35|1933.77|1930.43|1929.84|1279
1597912800000|2020-08-20 08:40:00|1933.62|1933.12|1934.8|1934.3|1935.13|1934.46|1933.36|1932.84|1039
1597913100000|2020-08-20 08:45:00|1934.81|1934.31|1934.44|1933.94|1934.94|1934.35|1932.59|1931.93|1043
1597913400000|2020-08-20 08:50:00|1934.59|1933.79|1935.06|1934.56|1935.39|1934.89|1932.47|1931.83|1078
1597913700000|2020-08-20 08:55:00|1935.04|1934.54|1935.46|1934.96|1936.48|1935.98|1934.99|1934.44|1118
1597914000000|2020-08-20 09:00:00|1935.49|1934.99|1935.1|1934.6|1936.15|1935.65|1934.34|1933.84|978
1597914300000|2020-08-20 09:05:00|1935.08|1934.58|1936.18|1935.68|1936.99|1936.49|1934.59|1933.97|1019
1597914600000|2020-08-20 09:10:00|1936.15|1935.65|1935.45|1934.65|1936.86|1936.36|1935.27|1934.65|747
1597914900000|2020-08-20 09:15:00|1935.3|1934.8|1933.84|1933.34|1935.64|1935.07|1933.74|1933.24|894
1597915200000|2020-08-20 09:20:00|1933.85|1933.35|1932.55|1931.75|1935.06|1934.53|1932.36|1931.72|950
1597915500000|2020-08-20 09:25:00|1932.34|1931.84|1931.26|1930.76|1932.4|1931.9|1930.73|1930.02|1059
1597915800000|2020-08-20 09:30:00|1931.27|1930.77|1928.32|1927.82|1931.3|1930.8|1927.51|1927.01|1370
1597916100000|2020-08-20 09:35:00|1928.47|1927.67|1932.02|1931.52|1932.05|1931.55|1928.3|1927.67|980
1597916400000|2020-08-20 09:40:00|1932.04|1931.54|1931.99|1931.49|1932.46|1931.82|1929.19|1928.68|1125
1597916700000|2020-08-20 09:45:00|1932|1931.5|1931.61|1931.11|1932.34|1931.68|1929.05|1928.49|1030
1597917000000|2020-08-20 09:50:00|1931.68|1931.18|1930.4|1929.9|1932.09|1931.59|1930.16|1929.66|874
1597917300000|2020-08-20 09:55:00|1930.43|1929.93|1931.48|1930.68|1931.73|1931.23|1929.6|1929.1|692
1597917600000|2020-08-20 10:00:00|1931.49|1930.69|1930.67|1929.87|1932.06|1931.56|1930.45|1929.82|699
1597917900000|2020-08-20 10:05:00|1930.63|1929.83|1930.43|1929.63|1931.84|1931.32|1929.84|1929.27|796
1597918200000|2020-08-20 10:10:00|1930.35|1929.85|1929.01|1928.51|1930.5|1929.99|1926.77|1926.27|1062
1597918500000|2020-08-20 10:15:00|1928.96|1928.46|1927.31|1926.81|1929.01|1928.51|1924.85|1924.35|1237
1597918800000|2020-08-20 10:20:00|1927.26|1926.76|1929.05|1928.55|1930.81|1930.29|1927.25|1926.61|1162
1597919100000|2020-08-20 10:25:00|1929.08|1928.58|1927.58|1927.08|1929.13|1928.63|1927.45|1926.95|964
1597919400000|2020-08-20 10:30:00|1927.56|1927.06|1927.13|1926.63|1928.83|1928.33|1926.23|1925.73|938
1597919700000|2020-08-20 10:35:00|1927.17|1926.67|1926.1|1925.6|1927.83|1927.33|1925.76|1925.26|951
1597920000000|2020-08-20 10:40:00|1926.05|1925.55|1927.06|1926.56|1927.82|1927.32|1925.93|1925.43|714
1597920300000|2020-08-20 10:45:00|1927.05|1926.55|1927.9|1927.4|1927.98|1927.48|1926.78|1926.28|729
1597920600000|2020-08-20 10:50:00|1927.93|1927.43|1932.2|1931.7|1932.25|1931.75|1927.93|1927.43|1384
1597920900000|2020-08-20 10:55:00|1932.17|1931.67|1931.59|1931.09|1932.92|1932.42|1930.9|1930.33|1206
1597921200000|2020-08-20 11:00:00|1931.6|1931.1|1930.4|1929.9|1931.61|1931.11|1928.91|1928.38|1165
1597921500000|2020-08-20 11:05:00|1930.37|1929.87|1929.5|1929|1930.96|1930.42|1929.27|1928.77|990
1597921800000|2020-08-20 11:10:00|1929.47|1928.97|1932.61|1932.11|1932.75|1932.13|1929.47|1928.85|993
1597922100000|2020-08-20 11:15:00|1932.59|1932.09|1934.29|1933.49|1934.49|1933.86|1931.86|1931.3|1083
1597922400000|2020-08-20 11:20:00|1934.17|1933.67|1936.05|1935.55|1937.06|1936.56|1932.96|1932.42|1122
1597922700000|2020-08-20 11:25:00|1936.06|1935.56|1936.59|1936.09|1937.62|1937.07|1935.72|1935.22|1085
1597923000000|2020-08-20 11:30:00|1936.54|1936.04|1937.41|1936.91|1938.07|1937.57|1935.06|1934.48|1192
1597923300000|2020-08-20 11:35:00|1937.42|1936.92|1939|1938.5|1940.71|1940.18|1937.38|1936.76|1439
1597923600000|2020-08-20 11:40:00|1939.08|1938.58|1940.19|1939.69|1940.45|1939.87|1938.33|1937.83|1044
1597923900000|2020-08-20 11:45:00|1940.18|1939.68|1942.41|1941.91|1943.34|1942.67|1939.3|1938.68|1155
1597924200000|2020-08-20 11:50:00|1942.42|1941.92|1938.5|1937.7|1942.55|1941.92|1937.24|1936.69|1298
1597924500000|2020-08-20 11:55:00|1938.49|1937.69|1937.99|1937.49|1940.45|1939.82|1937.56|1936.92|1080
1597924800000|2020-08-20 12:00:00|1938|1937.5|1937.72|1937.22|1940.38|1939.88|1937.53|1937.01|1221
1597925100000|2020-08-20 12:05:00|1937.73|1937.23|1938.34|1937.84|1940.61|1940.11|1937.73|1937.23|1140
1597925400000|2020-08-20 12:10:00|1938.32|1937.82|1938.19|1937.69|1939.85|1939.24|1937.04|1936.54|1058
1597925700000|2020-08-20 12:15:00|1938.18|1937.68|1935.65|1935.15|1939.75|1939.17|1934.28|1933.78|1381
1597926000000|2020-08-20 12:20:00|1935.64|1935.14|1936.25|1935.75|1938.71|1938.11|1934.86|1934.22|1473
1597926300000|2020-08-20 12:25:00|1936.27|1935.77|1938.29|1937.49|1938.86|1938.06|1936.14|1935.49|1163
1597926600000|2020-08-20 12:30:00|1938.37|1937.57|1943|1942.5|1944.5|1944|1938.01|1937.21|2897
1597926900000|2020-08-20 12:35:00|1942.99|1942.49|1947.76|1946.96|1947.84|1947.08|1942.74|1942.09|2545
1597927200000|2020-08-20 12:40:00|1947.75|1946.95|1942.58|1942.08|1948.01|1947.48|1942.47|1941.97|2213
1597927500000|2020-08-20 12:45:00|1942.58|1942.08|1941.99|1941.49|1943.22|1942.7|1939.18|1938.68|1727
1597927800000|2020-08-20 12:50:00|1941.96|1941.46|1939.71|1939.21|1943.04|1942.51|1939.62|1939.12|1521
1597928100000|2020-08-20 12:55:00|1939.74|1939.24|1934.47|1933.97|1940.12|1939.5|1931.01|1930.51|1788
1597928400000|2020-08-20 13:00:00|1934.51|1934.01|1932.47|1931.97|1935.76|1935.18|1931.12|1930.59|2791
1597928700000|2020-08-20 13:05:00|1932.48|1931.98|1931.06|1930.26|1932.51|1932.01|1927.8|1927|2769
1597929000000|2020-08-20 13:10:00|1931.07|1930.27|1933.49|1932.99|1935.71|1935.14|1930.45|1929.95|2564
1597929300000|2020-08-20 13:15:00|1933.44|1932.94|1932.95|1932.45|1933.64|1933.06|1930.37|1929.58|1732
1597929600000|2020-08-20 13:20:00|1933.02|1932.52|1933.04|1932.24|1933.85|1933.08|1930.01|1929.23|1540
1597929900000|2020-08-20 13:25:00|1933.01|1932.21|1929.36|1928.86|1934.28|1933.48|1928.54|1927.93|1648
1597930200000|2020-08-20 13:30:00|1929.48|1928.98|1932.67|1932.17|1933.94|1933.3|1929.04|1928.46|2915
1597930500000|2020-08-20 13:35:00|1932.69|1932.19|1932.92|1932.42|1935.83|1935.18|1931.99|1931.49|2785
1597930800000|2020-08-20 13:40:00|1932.8|1932.3|1931.67|1931.17|1932.85|1932.35|1926.44|1925.94|3094
1597931100000|2020-08-20 13:45:00|1931.68|1931.18|1934.4|1933.9|1934.97|1934.47|1929.68|1928.91|3007
1597931400000|2020-08-20 13:50:00|1934.37|1933.87|1935.69|1935.19|1936.54|1936.04|1932.95|1932.39|2814
1597931700000|2020-08-20 13:55:00|1935.67|1935.17|1932.38|1931.58|1936.33|1935.83|1931.55|1930.93|2625
1597932000000|2020-08-20 14:00:00|1932.42|1931.62|1929.36|1928.86|1932.48|1931.68|1928.1|1927.3|3004
1597932300000|2020-08-20 14:05:00|1929.32|1928.82|1935.06|1934.56|1935.77|1935.21|1929.32|1928.82|2988
1597932600000|2020-08-20 14:10:00|1935.09|1934.59|1933.18|1932.38|1936.03|1935.53|1931.74|1931.08|2760
1597932900000|2020-08-20 14:15:00|1933.21|1932.41|1935.85|1935.35|1936.2|1935.7|1931.79|1930.99|2773
1597933200000|2020-08-20 14:20:00|1935.81|1935.31|1939.51|1939.01|1940.28|1939.75|1935.81|1935.31|2957
1597933500000|2020-08-20 14:25:00|1939.52|1939.02|1938.95|1938.45|1940.87|1940.37|1936.2|1935.52|2741
1597933800000|2020-08-20 14:30:00|1938.94|1938.44|1940.59|1940.09|1941.16|1940.52|1936.81|1936.25|2864
1597934100000|2020-08-20 14:35:00|1940.6|1940.1|1938.6|1938.1|1941.69|1941.07|1938.46|1937.94|2720
1597934400000|2020-08-20 14:40:00|1938.52|1938.02|1936.56|1935.76|1938.68|1938.18|1936.26|1935.65|2595
1597934700000|2020-08-20 14:45:00|1936.59|1935.79|1940.33|1939.53|1941.19|1940.69|1935.27|1934.73|2570
1597935000000|2020-08-20 14:50:00|1940.35|1939.55|1946.8|1946|1947.56|1946.76|1939.6|1938.8|3105
1597935300000|2020-08-20 14:55:00|1946.83|1946.03|1945.14|1944.64|1947.94|1947.25|1943.44|1942.72|2853
1597935600000|2020-08-20 15:00:00|1945.06|1944.56|1944.91|1944.11|1946.13|1945.46|1942.53|1941.88|2643
1597935900000|2020-08-20 15:05:00|1944.92|1944.12|1939.83|1939.33|1944.92|1944.3|1939.15|1938.52|2639
1597936200000|2020-08-20 15:10:00|1939.84|1939.34|1942.42|1941.62|1943.88|1943.34|1939.66|1939|2284
1597936500000|2020-08-20 15:15:00|1942.41|1941.61|1945.72|1945.22|1945.96|1945.4|1941.93|1941.36|2534
1597936800000|2020-08-20 15:20:00|1945.75|1945.25|1947.27|1946.77|1947.55|1947.02|1945.36|1944.81|2489
1597937100000|2020-08-20 15:25:00|1947.95|1947.45|1948.01|1947.51|1948.94|1948.44|1947.02|1946.46|2447
1597937400000|2020-08-20 15:30:00|1947.94|1947.44|1948.47|1947.97|1949.22|1948.72|1947.19|1946.69|1635
1597937700000|2020-08-20 15:35:00|1948.51|1948.01|1951.61|1951.11|1952|1951.5|1948.42|1947.92|1683
1597938000000|2020-08-20 15:40:00|1951.64|1951.14|1948.92|1948.42|1951.9|1951.4|1948.47|1947.97|1655
1597938300000|2020-08-20 15:45:00|1949.01|1948.21|1949.49|1948.99|1950.27|1949.64|1948.22|1947.6|1543
1597938600000|2020-08-20 15:50:00|1949.64|1948.84|1947.77|1947.27|1950.16|1949.51|1947.41|1946.87|1526
1597938900000|2020-08-20 15:55:00|1947.89|1947.39|1946.95|1946.45|1948.91|1948.41|1946.6|1945.94|1431
1597939200000|2020-08-20 16:00:00|1946.91|1946.41|1947.02|1946.52|1947.77|1947.17|1946.28|1945.58|1479
1597939500000|2020-08-20 16:05:00|1947.17|1946.37|1948.4|1947.9|1948.98|1948.46|1946.91|1946.29|1218
1597939800000|2020-08-20 16:10:00|1948.53|1947.73|1947.15|1946.35|1949.52|1949.02|1946.48|1945.84|1384
1597940100000|2020-08-20 16:15:00|1946.98|1946.48|1945.82|1945.02|1947.32|1946.82|1944.74|1944.08|1430
1597940400000|2020-08-20 16:20:00|1945.76|1945.26|1945.76|1945.26|1946.33|1945.64|1945.23|1944.43|1217
1597940700000|2020-08-20 16:25:00|1945.79|1945.29|1945.3|1944.8|1947.58|1946.97|1945.11|1944.53|1327
1597941000000|2020-08-20 16:30:00|1945.38|1944.88|1945.35|1944.85|1946.33|1945.7|1943.85|1943.21|1451
1597941300000|2020-08-20 16:35:00|1945.37|1944.87|1945.38|1944.88|1946.38|1945.8|1945.26|1944.66|1209
1597941600000|2020-08-20 16:40:00|1945.39|1944.89|1943.62|1943.12|1945.65|1945.1|1943.47|1942.87|1413
1597941900000|2020-08-20 16:45:00|1943.63|1943.13|1943.82|1943.32|1944.78|1944.11|1943.38|1942.73|1275
1597942200000|2020-08-20 16:50:00|1943.84|1943.34|1944.79|1944.29|1944.86|1944.32|1942.35|1941.73|1423
1597942500000|2020-08-20 16:55:00|1944.8|1944.3|1944.39|1943.89|1945.17|1944.52|1943.37|1942.87|1202
1597942800000|2020-08-20 17:00:00|1944.43|1943.93|1944.87|1944.07|1947.24|1946.44|1944.08|1943.49|1418
1597943100000|2020-08-20 17:05:00|1944.86|1944.06|1940.45|1939.95|1945.14|1944.53|1940.32|1939.8|1506
1597943400000|2020-08-20 17:10:00|1940.47|1939.97|1938.79|1938.29|1941.63|1940.83|1937.8|1937.17|1558
1597943700000|2020-08-20 17:15:00|1938.74|1938.24|1938.46|1937.96|1939.92|1939.38|1938.2|1937.64|1458
1597944000000|2020-08-20 17:20:00|1938.43|1937.93|1940.33|1939.53|1940.7|1939.9|1938.34|1937.72|1470
1597944300000|2020-08-20 17:25:00|1940.34|1939.54|1940.45|1939.65|1940.49|1939.86|1938.25|1937.63|1456
1597944600000|2020-08-20 17:30:00|1940.48|1939.68|1940.04|1939.24|1941.64|1941.1|1939.05|1938.53|1389
1597944900000|2020-08-20 17:35:00|1940.05|1939.25|1941.92|1941.12|1942.04|1941.47|1939.96|1939.21|1296
1597945200000|2020-08-20 17:40:00|1941.9|1941.1|1943.03|1942.53|1943.21|1942.57|1940.95|1940.22|1200
1597945500000|2020-08-20 17:45:00|1943.05|1942.55|1943.83|1943.33|1944.44|1943.81|1942.52|1941.96|1241
1597945800000|2020-08-20 17:50:00|1943.84|1943.34|1942.6|1942.1|1944|1943.34|1942.26|1941.76|1025
1597946100000|2020-08-20 17:55:00|1942.47|1941.97|1940.43|1939.93|1942.74|1942.14|1940.15|1939.65|1199
1597946400000|2020-08-20 18:00:00|1940.41|1939.91|1938.84|1938.34|1941.51|1941.01|1938.03|1937.37|1154
1597946700000|2020-08-20 18:05:00|1938.85|1938.35|1939.09|1938.59|1939.99|1939.39|1938.6|1938.1|979
1597947000000|2020-08-20 18:10:00|1939.07|1938.57|1941.22|1940.72|1941.52|1940.96|1938.93|1938.39|1070
1597947300000|2020-08-20 18:15:00|1941.21|1940.71|1943.14|1942.64|1943.82|1943.32|1940.94|1940.44|1248
1597947600000|2020-08-20 18:20:00|1943.18|1942.68|1944.95|1944.45|1945.32|1944.82|1942.88|1942.25|1305
1597947900000|2020-08-20 18:25:00|1945.07|1944.27|1946.37|1945.87|1946.81|1946.31|1944.45|1943.88|1219
1597948200000|2020-08-20 18:30:00|1946.39|1945.89|1947.02|1946.52|1947.22|1946.7|1944.94|1944.44|1230
1597948500000|2020-08-20 18:35:00|1947.03|1946.53|1947.22|1946.72|1947.94|1947.35|1946.46|1945.96|1110
1597948800000|2020-08-20 18:40:00|1947.24|1946.74|1946.78|1946.28|1947.45|1946.95|1945.27|1944.76|1191
1597949100000|2020-08-20 18:45:00|1946.79|1946.29|1949.53|1949.03|1949.59|1949.09|1945.95|1945.45|1365
1597949400000|2020-08-20 18:50:00|1949.55|1949.05|1948.65|1948.15|1950.34|1949.82|1947.64|1947.14|1243
1597949700000|2020-08-20 18:55:00|1948.66|1948.16|1950.01|1949.21|1950.68|1950.18|1947.96|1947.37|1186
1597950000000|2020-08-20 19:00:00|1949.91|1949.11|1951.07|1950.57|1951.39|1950.73|1948.09|1947.48|1349
1597950300000|2020-08-20 19:05:00|1951.04|1950.54|1952.95|1952.45|1953.49|1952.85|1950.25|1949.67|1354
1597950600000|2020-08-20 19:10:00|1952.94|1952.44|1951.64|1950.84|1953.17|1952.58|1949.01|1948.43|1445
1597950900000|2020-08-20 19:15:00|1951.63|1950.83|1949.61|1948.81|1953.19|1952.52|1949.3|1948.5|1380
1597951200000|2020-08-20 19:20:00|1949.6|1948.8|1951.33|1950.53|1951.69|1951.05|1949.59|1948.79|1212
1597951500000|2020-08-20 19:25:00|1951.34|1950.54|1952.62|1952.12|1952.9|1952.29|1950.61|1949.98|1293
1597951800000|2020-08-20 19:30:00|1952.63|1952.13|1954.08|1953.58|1954.54|1953.84|1950.3|1949.77|1286
1597952100000|2020-08-20 19:35:00|1954.23|1953.43|1954.05|1953.25|1955.45|1954.95|1953.15|1952.49|1349
1597952400000|2020-08-20 19:40:00|1954.06|1953.26|1953.42|1952.92|1954.24|1953.69|1952.41|1951.71|1193
1597952700000|2020-08-20 19:45:00|1953.51|1953.01|1951.24|1950.74|1955.26|1954.6|1951.09|1950.59|1322
1597953000000|2020-08-20 19:50:00|1951.26|1950.76|1951.83|1951.33|1953.67|1953.02|1950.97|1950.47|1199
1597953300000|2020-08-20 19:55:00|1951.85|1951.35|1952.94|1952.44|1954.23|1953.54|1951.39|1950.79|1322
1597953600000|2020-08-20 20:00:00|1952.9|1952.4|1952.55|1951.75|1953.92|1953.28|1952.26|1951.62|602
1597953900000|2020-08-20 20:05:00|1952.43|1951.63|1951.74|1951.24|1953.01|1952.34|1951.51|1950.85|438
1597954200000|2020-08-20 20:10:00|1951.58|1951.08|1951|1950.2|1951.94|1951.3|1950.87|1950.08|509
1597954500000|2020-08-20 20:15:00|1951.05|1950.25|1951.59|1950.79|1952.04|1951.24|1950.12|1949.32|457
1597954800000|2020-08-20 20:20:00|1951.6|1950.8|1951.47|1950.67|1951.98|1951.18|1950.86|1950.06|281
1597955100000|2020-08-20 20:25:00|1951.56|1950.76|1950.25|1949.45|1952.08|1951.28|1949.99|1949.19|333
1597955400000|2020-08-20 20:30:00|1950.01|1949.21|1951.07|1950.27|1951.41|1950.61|1950.01|1949.21|331
1597955700000|2020-08-20 20:35:00|1951.19|1950.39|1949.61|1949.11|1951.19|1950.39|1949.45|1948.79|293
1597956000000|2020-08-20 20:40:00|1949.71|1949.21|1949.68|1948.88|1950.24|1949.65|1948.94|1948.3|339
1597956300000|2020-08-20 20:45:00|1949.67|1948.87|1948.17|1947.37|1950.03|1949.23|1947.83|1947.18|464
1597956600000|2020-08-20 20:50:00|1948.16|1947.36|1946.67|1946.17|1948.38|1947.58|1945.5|1944.7|619
1597956900000|2020-08-20 20:55:00|1946.65|1946.15|1947.71|1946.91|1948.35|1947.1|1945.59|1944.79|519
1597960800000|2020-08-20 22:00:00|1946.97|1946.17|1948.71|1947.91|1950.45|1949.01|1946.52|1945.72|490
1597961100000|2020-08-20 22:05:00|1948.72|1947.92|1948.84|1948.04|1950.18|1948.93|1948.57|1947.43|364
1597961400000|2020-08-20 22:10:00|1948.83|1948.03|1949.67|1948.87|1949.75|1948.95|1948.67|1947.87|277
1597961700000|2020-08-20 22:15:00|1949.68|1948.88|1950.04|1949.24|1950.16|1949.36|1949.6|1948.8|308
1597962000000|2020-08-20 22:20:00|1950.07|1949.27|1949.93|1949.13|1950.39|1949.59|1949.58|1948.78|216
1597962300000|2020-08-20 22:25:00|1949.9|1949.1|1950.43|1949.63|1950.59|1949.79|1949.79|1948.99|193
1597962600000|2020-08-20 22:30:00|1950.44|1949.64|1949.61|1948.81|1950.44|1949.64|1948.88|1948.08|393
1597962900000|2020-08-20 22:35:00|1949.6|1948.8|1949.02|1948.22|1949.63|1948.83|1948.14|1947.34|439
1597963200000|2020-08-20 22:40:00|1949.01|1948.21|1950.1|1949.3|1950.14|1949.34|1948.87|1948.07|346
1597963500000|2020-08-20 22:45:00|1950.07|1949.27|1950.38|1949.58|1950.77|1949.97|1949.91|1949.11|406
1597963800000|2020-08-20 22:50:00|1950.34|1949.54|1949.19|1948.39|1950.36|1949.68|1948.92|1948.12|342
1597964100000|2020-08-20 22:55:00|1949.21|1948.41|1949.43|1948.63|1950.06|1949.26|1948.65|1947.69|356
1597964400000|2020-08-20 23:00:00|1948.91|1948.11|1949.53|1948.73|1950.13|1949.33|1948.88|1948.08|356
1597964700000|2020-08-20 23:05:00|1949.54|1948.74|1949.87|1949.07|1950.35|1949.55|1949.54|1948.74|432
1597965000000|2020-08-20 23:10:00|1949.91|1949.11|1949.64|1948.84|1950.52|1949.42|1949.4|1948.37|403
1597965300000|2020-08-20 23:15:00|1949.65|1948.85|1949.82|1949.02|1951.18|1949.68|1949.54|1948.74|322
1597965600000|2020-08-20 23:20:00|1949.76|1948.96|1949.9|1949.1|1950.05|1949.25|1949.53|1948.73|285
1597965900000|2020-08-20 23:25:00|1949.93|1949.13|1950.58|1949.78|1950.75|1949.95|1949.82|1949.02|249
1597966200000|2020-08-20 23:30:00|1950.6|1949.8|1950.06|1949.26|1950.96|1950.1|1949.63|1948.24|394
1597966500000|2020-08-20 23:35:00|1950.05|1949.25|1949.76|1948.96|1950.17|1949.37|1949.7|1948.9|202
1597966800000|2020-08-20 23:40:00|1949.83|1949.03|1949.63|1948.83|1950.32|1949.07|1949.14|1948.29|384
1597967100000|2020-08-20 23:45:00|1949.78|1948.98|1950.49|1949.69|1950.88|1950.08|1949.48|1948.78|401
1597967400000|2020-08-20 23:50:00|1950.32|1949.52|1952|1951.2|1952.41|1951.61|1950.27|1949.47|611
1597967700000|2020-08-20 23:55:00|1952.02|1951.22|1953.4|1952.6|1954.02|1953.32|1952.02|1951.22|780
1597968000000|2020-08-21 00:00:00|1953.45|1952.65|1956.11|1955.31|1956.51|1955.99|1952.28|1951.48|1109
1597968300000|2020-08-21 00:05:00|1956.2|1955.4|1952.62|1951.82|1956.37|1955.58|1951.23|1950.43|1139
1597968600000|2020-08-21 00:10:00|1952.61|1951.81|1953.55|1952.75|1953.67|1952.87|1952.52|1951.72|790
1597968900000|2020-08-21 00:15:00|1953.46|1952.66|1953.48|1952.68|1954.31|1953.67|1952.65|1951.85|750
1597969200000|2020-08-21 00:20:00|1953.42|1952.62|1951.13|1950.33|1953.62|1952.82|1950.64|1949.84|815
1597969500000|2020-08-21 00:25:00|1951.07|1950.27|1950.93|1950.43|1951.48|1950.86|1950.86|1950.11|602
1597969800000|2020-08-21 00:30:00|1950.97|1950.47|1951.83|1951.03|1952.05|1951.43|1950.61|1949.81|525
1597970100000|2020-08-21 00:35:00|1951.76|1950.96|1952.11|1951.31|1952.88|1951.95|1951.27|1950.47|649
1597970400000|2020-08-21 00:40:00|1952.16|1951.36|1951.8|1951|1952.45|1951.84|1951.38|1950.73|428
1597970700000|2020-08-21 00:45:00|1951.89|1951.09|1952.36|1951.56|1952.49|1951.87|1951.71|1950.91|477
1597971000000|2020-08-21 00:50:00|1952.44|1951.64|1953.4|1952.9|1953.6|1953.04|1952.19|1951.59|644
1597971300000|2020-08-21 00:55:00|1953.41|1952.91|1951.48|1950.68|1954.66|1953.88|1950.86|1950.06|897
1597971600000|2020-08-21 01:00:00|1951.47|1950.67|1947.96|1947.16|1952.46|1951.66|1947.71|1946.91|1507
1597971900000|2020-08-21 01:05:00|1947.89|1947.09|1947.29|1946.49|1949.13|1948.49|1945.95|1945.15|1559
1597972200000|2020-08-21 01:10:00|1947.32|1946.52|1943.42|1942.62|1947.95|1947.34|1943.13|1942.33|1430
1597972500000|2020-08-21 01:15:00|1943.35|1942.55|1943.55|1942.75|1944.45|1943.65|1941.41|1940.59|1444
1597972800000|2020-08-21 01:20:00|1943.34|1942.54|1943.27|1942.47|1945.21|1944.41|1942.8|1942|1180
1597973100000|2020-08-21 01:25:00|1943.32|1942.52|1943.43|1942.63|1943.86|1943.08|1941.2|1940.4|1189
1597973400000|2020-08-21 01:30:00|1943.35|1942.55|1944.68|1943.88|1945.88|1945.31|1943.33|1942.55|1020
1597973700000|2020-08-21 01:35:00|1944.66|1943.86|1947.58|1946.78|1947.6|1946.8|1944.53|1943.73|990
1597974000000|2020-08-21 01:40:00|1947.55|1946.75|1947.55|1946.75|1948.4|1947.6|1946.65|1945.85|996
1597974300000|2020-08-21 01:45:00|1947.52|1946.72|1946.36|1945.56|1947.96|1947.16|1945.51|1944.77|848
1597974600000|2020-08-21 01:50:00|1946.37|1945.57|1946.87|1946.07|1947.17|1946.37|1945.21|1944.55|841
1597974900000|2020-08-21 01:55:00|1946.74|1946.24|1945.99|1945.49|1947.29|1946.67|1945.45|1944.76|782
1597975200000|2020-08-21 02:00:00|1945.93|1945.43|1947.34|1946.54|1947.98|1947.36|1945.34|1944.76|905
1597975500000|2020-08-21 02:05:00|1947.32|1946.52|1946.8|1946|1947.51|1946.8|1945.92|1945.19|804
1597975800000|2020-08-21 02:10:00|1946.86|1946.06|1947.86|1947.06|1948.52|1947.91|1946.64|1946.06|974
1597976100000|2020-08-21 02:15:00|1947.69|1946.89|1948.53|1947.73|1948.73|1948.08|1947.46|1946.87|618
1597976400000|2020-08-21 02:20:00|1948.48|1947.68|1947.22|1946.42|1948.6|1947.8|1946.86|1946.25|677
1597976700000|2020-08-21 02:25:00|1947.13|1946.33|1946.53|1945.73|1947.76|1947.26|1946.14|1945.42|652
1597977000000|2020-08-21 02:30:00|1946.5|1945.7|1946.65|1945.85|1946.76|1945.98|1945.51|1944.73|729
1597977300000|2020-08-21 02:35:00|1946.66|1945.86|1946.11|1945.61|1947.28|1946.7|1945.82|1945.12|808
1597977600000|2020-08-21 02:40:00|1946.09|1945.59|1948.13|1947.63|1948.26|1947.63|1945.78|1945.21|820
1597977900000|2020-08-21 02:45:00|1948.11|1947.61|1947.99|1947.49|1949.1|1948.54|1947.78|1947.16|800
1597978200000|2020-08-21 02:50:00|1948|1947.5|1947.99|1947.19|1948.5|1947.89|1947.66|1947.03|403
1597978500000|2020-08-21 02:55:00|1947.98|1947.18|1947.02|1946.52|1948.51|1947.89|1946.84|1946.22|547
1597978800000|2020-08-21 03:00:00|1947.12|1946.62|1947.49|1946.99|1948.09|1947.42|1946.95|1946.32|598
1597979100000|2020-08-21 03:05:00|1947.64|1946.84|1948.84|1948.34|1949.11|1948.47|1947.4|1946.75|466
1597979400000|2020-08-21 03:10:00|1948.88|1948.38|1950.23|1949.43|1951.08|1950.37|1948.69|1948.05|893
1597979700000|2020-08-21 03:15:00|1950.21|1949.41|1950.81|1950.01|1950.86|1950.15|1949.75|1949.08|568
1597980000000|2020-08-21 03:20:00|1950.76|1949.96|1949.83|1949.33|1950.76|1950.06|1948.91|1948.25|677
1597980300000|2020-08-21 03:25:00|1949.98|1949.18|1949.92|1949.12|1950.86|1950.2|1949.75|1949.03|604
1597980600000|2020-08-21 03:30:00|1949.93|1949.13|1950.52|1949.72|1950.72|1950.14|1949.77|1949.05|503
1597980900000|2020-08-21 03:35:00|1950.4|1949.6|1949.62|1948.82|1950.55|1949.93|1949.42|1948.72|404
1597981200000|2020-08-21 03:40:00|1949.59|1948.79|1948.98|1948.18|1949.82|1949.06|1948.91|1948.11|409
1597981500000|2020-08-21 03:45:00|1948.96|1948.16|1948.97|1948.47|1949.75|1948.95|1948.75|1948.16|394
1597981800000|2020-08-21 03:50:00|1948.9|1948.4|1948.79|1948.29|1949.22|1948.49|1948.64|1948|403
1597982100000|2020-08-21 03:55:00|1948.89|1948.09|1950.55|1949.75|1950.59|1949.79|1948.69|1948.01|567
1597982400000|2020-08-21 04:00:00|1950.24|1949.74|1951.12|1950.32|1951.66|1951.02|1950.24|1949.74|569
1597982700000|2020-08-21 04:05:00|1951.08|1950.28|1950.81|1950.01|1952.22|1951.56|1950.7|1949.9|620
1597983000000|2020-08-21 04:10:00|1950.83|1950.03|1950.48|1949.98|1951.33|1950.73|1950.2|1949.46|517
1597983300000|2020-08-21 04:15:00|1950.59|1950.09|1950.65|1949.85|1951.18|1950.53|1950.49|1949.82|409
1597983600000|2020-08-21 04:20:00|1950.69|1949.89|1950.64|1950.14|1950.87|1950.28|1950.35|1949.7|376
1597983900000|2020-08-21 04:25:00|1950.65|1950.15|1950.88|1950.08|1950.94|1950.28|1950.32|1949.65|287
1597984200000|2020-08-21 04:30:00|1950.74|1950.24|1951.06|1950.56|1951.79|1951.17|1950.68|1950.02|356
1597984500000|2020-08-21 04:35:00|1951.04|1950.54|1948.63|1947.83|1951.19|1950.6|1947.75|1947.24|890
1597984800000|2020-08-21 04:40:00|1948.53|1947.73|1947.05|1946.55|1948.79|1948.11|1946.7|1946.07|780
1597985100000|2020-08-21 04:45:00|1947.06|1946.56|1946.94|1946.44|1947.64|1947.05|1946.72|1946.12|612
1597985400000|2020-08-21 04:50:00|1946.95|1946.45|1948.27|1947.77|1948.73|1948.06|1946.77|1946.04|604
1597985700000|2020-08-21 04:55:00|1948.42|1947.62|1948.42|1947.62|1948.92|1948.29|1947.97|1947.33|538
1597986000000|2020-08-21 05:00:00|1948.4|1947.6|1948.92|1948.12|1949.02|1948.39|1948.19|1947.39|470
1597986300000|2020-08-21 05:05:00|1948.79|1948.29|1949.2|1948.4|1950.52|1949.88|1948.56|1947.83|758
1597986600000|2020-08-21 05:10:00|1949.16|1948.36|1949.02|1948.22|1949.93|1949.13|1948.84|1948.18|551
1597986900000|2020-08-21 05:15:00|1949.04|1948.24|1949.69|1948.89|1949.81|1949.01|1948.57|1947.96|485
1597987200000|2020-08-21 05:20:00|1949.73|1948.93|1949.43|1948.93|1950.6|1949.91|1949.09|1948.37|576
1597987500000|2020-08-21 05:25:00|1949.58|1948.78|1949.85|1949.05|1949.96|1949.3|1948.94|1948.34|394
1597987800000|2020-08-21 05:30:00|1949.84|1949.04|1948.36|1947.86|1949.84|1949.23|1947.05|1946.53|1004
1597988100000|2020-08-21 05:35:00|1948.51|1947.71|1948.17|1947.37|1949.18|1948.55|1947.83|1947.19|678
1597988400000|2020-08-21 05:40:00|1948.14|1947.34|1947.14|1946.34|1948.42|1947.68|1946.13|1945.47|808
1597988700000|2020-08-21 05:45:00|1947.15|1946.35|1947.37|1946.87|1948.15|1947.52|1946.28|1945.57|829
1597989000000|2020-08-21 05:50:00|1947.38|1946.88|1947.68|1946.88|1948.28|1947.65|1947.18|1946.53|607
1597989300000|2020-08-21 05:55:00|1947.69|1946.89|1948.01|1947.21|1948.68|1947.88|1947.31|1946.68|556
1597989600000|2020-08-21 06:00:00|1948.03|1947.23|1948.67|1948.17|1949.89|1949.09|1948.03|1947.23|1004
1597989900000|2020-08-21 06:05:00|1948.58|1948.08|1947|1946.5|1949.21|1948.61|1946.59|1945.98|877
1597990200000|2020-08-21 06:10:00|1946.86|1946.36|1945.88|1945.38|1947.99|1947.32|1945.86|1945.18|897
1597990500000|2020-08-21 06:15:00|1945.81|1945.31|1945.27|1944.77|1946.33|1945.7|1943.5|1942.89|1361
1597990800000|2020-08-21 06:20:00|1945.25|1944.75|1944.23|1943.43|1945.73|1945.08|1943.64|1943.11|1010
1597991100000|2020-08-21 06:25:00|1944.24|1943.44|1943.42|1942.62|1944.93|1944.28|1942.29|1941.54|1226
1597991400000|2020-08-21 06:30:00|1943.43|1942.63|1943.33|1942.53|1945.17|1944.56|1941.61|1941.01|1256
1597991700000|2020-08-21 06:35:00|1943.32|1942.52|1944.42|1943.92|1944.67|1944.04|1942|1941.35|1225
1597992000000|2020-08-21 06:40:00|1944.33|1943.83|1943.73|1942.93|1945.3|1944.63|1943.29|1942.73|1124
1597992300000|2020-08-21 06:45:00|1943.75|1943.25|1945.35|1944.55|1945.37|1944.57|1942.62|1942.12|981
1597992600000|2020-08-21 06:50:00|1945.45|1944.65|1948.11|1947.61|1948.24|1947.73|1944.55|1943.98|1283
1597992900000|2020-08-21 06:55:00|1947.95|1947.45|1949.08|1948.58|1950.04|1949.4|1947.73|1947.13|1426
1597993200000|2020-08-21 07:00:00|1949.1|1948.6|1947.05|1946.55|1949.77|1949.06|1946.28|1945.67|1245
1597993500000|2020-08-21 07:05:00|1947.07|1946.57|1945.24|1944.74|1947.37|1946.87|1944.61|1943.81|1399
1597993800000|2020-08-21 07:10:00|1945.18|1944.68|1938.57|1938.07|1945.25|1944.75|1938.13|1937.5|1551
1597994100000|2020-08-21 07:15:00|1938.58|1938.08|1939|1938.2|1940.55|1940.04|1935.78|1935.2|1827
1597994400000|2020-08-21 07:20:00|1939.03|1938.23|1939.03|1938.23|1940.09|1939.29|1934.12|1933.62|1605
1597994700000|2020-08-21 07:25:00|1939.02|1938.22|1939.52|1938.72|1940.47|1939.81|1938.47|1937.88|1107
1597995000000|2020-08-21 07:30:00|1939.57|1938.77|1937.82|1937.02|1940.86|1940.15|1936.42|1935.86|1391
1597995300000|2020-08-21 07:35:00|1937.84|1937.04|1939.44|1938.94|1940.42|1939.86|1937.73|1936.97|1197
1597995600000|2020-08-21 07:40:00|1939.45|1938.95|1938.95|1938.45|1939.45|1938.95|1935.64|1934.84|1240
1597995900000|2020-08-21 07:45:00|1938.88|1938.38|1940.61|1939.81|1941.01|1940.45|1937.92|1937.26|1019
1597996200000|2020-08-21 07:50:00|1940.44|1939.94|1942.01|1941.21|1943.65|1942.96|1940.44|1939.94|1232
1597996500000|2020-08-21 07:55:00|1942.02|1941.22|1941.72|1940.92|1942.02|1941.43|1939.7|1938.9|1041
1597996800000|2020-08-21 08:00:00|1941.78|1940.98|1939.01|1938.51|1941.78|1941.09|1938.09|1937.46|1211
1597997100000|2020-08-21 08:05:00|1939.12|1938.32|1937.56|1936.76|1940.3|1939.74|1937.36|1936.64|1085
1597997400000|2020-08-21 08:10:00|1937.63|1936.83|1936.74|1936.24|1938.37|1937.76|1936.12|1935.32|1261
1597997700000|2020-08-21 08:15:00|1936.89|1936.09|1937.23|1936.43|1938.31|1937.56|1936.48|1935.85|1053
1597998000000|2020-08-21 08:20:00|1937.2|1936.4|1932.74|1932.24|1937.24|1936.65|1932.52|1931.95|1430
1597998300000|2020-08-21 08:25:00|1932.72|1932.22|1930.59|1929.79|1933.12|1932.47|1930.36|1929.79|1429
1597998600000|2020-08-21 08:30:00|1930.48|1929.68|1932.36|1931.56|1932.48|1931.68|1928.65|1928.15|1508
1597998900000|2020-08-21 08:35:00|1932.37|1931.57|1932.16|1931.36|1933.27|1932.66|1931.32|1930.52|1147
1597999200000|2020-08-21 08:40:00|1932.26|1931.46|1932.62|1931.82|1932.71|1931.91|1930.57|1929.77|984
1597999500000|2020-08-21 08:45:00|1932.66|1931.86|1934.2|1933.7|1934.45|1933.83|1932.49|1931.69|1177
1597999800000|2020-08-21 08:50:00|1934.19|1933.69|1934.38|1933.88|1934.83|1934.2|1932.02|1931.41|1134
1598000100000|2020-08-21 08:55:00|1934.34|1933.84|1935.16|1934.36|1935.56|1934.94|1933.87|1933.34|1170
1598000400000|2020-08-21 09:00:00|1935.14|1934.34|1935.31|1934.81|1935.83|1935.28|1933.21|1932.53|1106
1598000700000|2020-08-21 09:05:00|1935.35|1934.85|1935.22|1934.42|1935.98|1935.43|1934.47|1933.77|975
1598001000000|2020-08-21 09:10:00|1935.23|1934.43|1931.88|1931.38|1935.57|1934.92|1931.5|1930.7|992
1598001300000|2020-08-21 09:15:00|1931.91|1931.41|1931.43|1930.63|1933.71|1933.13|1931.4|1930.6|1201
1598001600000|2020-08-21 09:20:00|1931.4|1930.6|1933.08|1932.28|1934.2|1933.6|1931.35|1930.6|1143
1598001900000|2020-08-21 09:25:00|1933.06|1932.26|1933.73|1932.93|1934.88|1934.23|1933.05|1932.25|909
1598002200000|2020-08-21 09:30:00|1933.74|1932.94|1933.37|1932.57|1934|1933.22|1932.69|1932|1016
1598002500000|2020-08-21 09:35:00|1933.38|1932.58|1932.69|1931.89|1934.81|1934.2|1932.69|1931.89|974
1598002800000|2020-08-21 09:40:00|1932.7|1931.9|1933.46|1932.66|1934.85|1934.23|1932.56|1931.89|1015
1598003100000|2020-08-21 09:45:00|1933.47|1932.67|1935.22|1934.72|1935.25|1934.74|1933.24|1932.63|931
1598003400000|2020-08-21 09:50:00|1935.27|1934.77|1935.15|1934.65|1935.57|1935.04|1934.61|1933.96|686
1598003700000|2020-08-21 09:55:00|1935.17|1934.67|1935.92|1935.42|1936.08|1935.47|1934.8|1934.13|543
1598004000000|2020-08-21 10:00:00|1935.93|1935.43|1936.11|1935.61|1936.33|1935.67|1934.76|1934.26|742
1598004300000|2020-08-21 10:05:00|1936.26|1935.46|1936.78|1936.28|1937.26|1936.62|1935.9|1935.27|857
1598004600000|2020-08-21 10:10:00|1936.74|1936.24|1937.32|1936.82|1937.98|1937.34|1935.88|1935.28|1079
1598004900000|2020-08-21 10:15:00|1937.31|1936.81|1936.82|1936.02|1937.48|1936.95|1934.97|1934.36|1082
1598005200000|2020-08-21 10:20:00|1936.81|1936.01|1935.3|1934.8|1937.34|1936.7|1935.06|1934.49|977
1598005500000|2020-08-21 10:25:00|1935.45|1934.65|1934.26|1933.46|1936.51|1935.82|1933.62|1932.88|1287
1598005800000|2020-08-21 10:30:00|1934.12|1933.62|1930.73|1930.23|1935.1|1934.52|1930.63|1929.96|1302
1598006100000|2020-08-21 10:35:00|1930.65|1930.15|1931.67|1931.17|1933.07|1932.49|1929.66|1928.86|1369
1598006400000|2020-08-21 10:40:00|1931.69|1931.19|1932.61|1932.11|1933.3|1932.65|1931.31|1930.65|933
1598006700000|2020-08-21 10:45:00|1932.6|1932.1|1933.59|1932.79|1934.1|1933.45|1932.47|1931.82|774
1598007000000|2020-08-21 10:50:00|1933.57|1932.77|1935.11|1934.31|1935.35|1934.76|1932.57|1931.88|877
1598007300000|2020-08-21 10:55:00|1934.96|1934.46|1935|1934.5|1935.33|1934.78|1934.22|1933.67|776
1598007600000|2020-08-21 11:00:00|1935.07|1934.57|1933.69|1933.19|1935.25|1934.62|1932.9|1932.32|1084
1598007900000|2020-08-21 11:05:00|1933.92|1933.12|1933.02|1932.52|1934.71|1934.07|1932.81|1932.17|955
1598008200000|2020-08-21 11:10:00|1933.17|1932.37|1932.9|1932.4|1933.59|1933.09|1932.66|1932.16|668
1598008500000|2020-08-21 11:15:00|1932.92|1932.42|1932.57|1932.07|1933.05|1932.55|1931.1|1930.45|1041
1598008800000|2020-08-21 11:20:00|1932.54|1932.04|1930.82|1930.32|1932.58|1932.08|1928.45|1927.85|1127
1598009100000|2020-08-21 11:25:00|1930.81|1930.31|1929.79|1929.29|1931.93|1931.35|1929.79|1929.18|1054
1598009400000|2020-08-21 11:30:00|1929.82|1929.32|1928.16|1927.66|1930.71|1930.07|1927.54|1927.04|1303
1598009700000|2020-08-21 11:35:00|1928.1|1927.6|1922.83|1922.33|1928.76|1928.26|1922.52|1921.91|1536
1598010000000|2020-08-21 11:40:00|1922.82|1922.32|1922.94|1922.14|1924.41|1923.86|1917.93|1917.13|1886
1598010300000|2020-08-21 11:45:00|1922.97|1922.17|1919.45|1918.65|1922.98|1922.18|1918.94|1918.33|1549
1598010600000|2020-08-21 11:50:00|1919.43|1918.63|1919.71|1919.21|1921.05|1920.3|1918.03|1917.53|1594
1598010900000|2020-08-21 11:55:00|1919.74|1919.24|1916.74|1915.94|1921.26|1920.46|1915.34|1914.63|1492
1598011200000|2020-08-21 12:00:00|1916.71|1915.91|1916.89|1916.09|1918.95|1918.21|1913.7|1912.9|3013
1598011500000|2020-08-21 12:05:00|1916.92|1916.12|1912.95|1912.15|1917.84|1917.04|1911.85|1911.2|2847
1598011800000|2020-08-21 12:10:00|1912.96|1912.16|1918.5|1918|1920.03|1919.23|1912.95|1912.15|2734
1598012100000|2020-08-21 12:15:00|1918.52|1918.02|1920.41|1919.61|1921.25|1920.45|1917.27|1916.47|2342
1598012400000|2020-08-21 12:20:00|1920.29|1919.79|1924.21|1923.41|1924.21|1923.57|1919.91|1919.41|2579
1598012700000|2020-08-21 12:25:00|1924.16|1923.36|1925.6|1924.8|1926.99|1926.49|1923.81|1923.18|2703
1598013000000|2020-08-21 12:30:00|1925.64|1924.84|1927.46|1926.66|1929.35|1928.85|1925.42|1924.66|2576
1598013300000|2020-08-21 12:35:00|1927.47|1926.67|1932.46|1931.66|1934.3|1933.61|1926.1|1925.52|2574
1598013600000|2020-08-21 12:40:00|1932.44|1931.64|1932.22|1931.72|1934.94|1934.18|1931.36|1930.6|2561
1598013900000|2020-08-21 12:45:00|1932.23|1931.73|1936.03|1935.23|1937.03|1936.53|1931.31|1930.69|2431
1598014200000|2020-08-21 12:50:00|1936|1935.2|1941.13|1940.33|1941.55|1940.97|1934.3|1933.62|2520
1598014500000|2020-08-21 12:55:00|1941.15|1940.35|1939.16|1938.36|1941.25|1940.45|1937.39|1936.82|2762
1598014800000|2020-08-21 13:00:00|1939.09|1938.29|1936|1935.2|1941.13|1940.33|1934.98|1934.18|3078
1598015100000|2020-08-21 13:05:00|1935.92|1935.12|1934.11|1933.31|1936.99|1936.19|1931.92|1931.23|2908
1598015400000|2020-08-21 13:10:00|1934.08|1933.28|1938.72|1937.92|1939.02|1938.22|1933.71|1932.91|2644
1598015700000|2020-08-21 13:15:00|1938.71|1937.91|1937.54|1937.04|1940.37|1939.87|1936.92|1936.31|1664
1598016000000|2020-08-21 13:20:00|1937.55|1937.05|1940.59|1939.79|1941.08|1940.44|1936.67|1936.02|1622
1598016300000|2020-08-21 13:25:00|1940.55|1939.75|1939.2|1938.4|1941.01|1940.44|1938.99|1938.34|1551
1598016600000|2020-08-21 13:30:00|1939.14|1938.34|1937.28|1936.48|1940.31|1939.73|1936.13|1935.33|2879
1598016900000|2020-08-21 13:35:00|1937.16|1936.36|1931.63|1930.83|1937.29|1936.79|1931.22|1930.58|2875
1598017200000|2020-08-21 13:40:00|1931.7|1930.9|1935.6|1934.8|1936.94|1936.22|1929.54|1928.74|2896
1598017500000|2020-08-21 13:45:00|1935.14|1934.34|1931.18|1930.68|1935.58|1934.34|1929.22|1928.63|3160
1598017800000|2020-08-21 13:50:00|1931.25|1930.75|1928.84|1928.34|1931.4|1930.89|1927.11|1926.61|3187
1598018100000|2020-08-21 13:55:00|1928.87|1928.37|1931.15|1930.35|1931.32|1930.52|1926.87|1926.37|2851
1598018400000|2020-08-21 14:00:00|1931.13|1930.33|1925.52|1925.02|1931.13|1930.33|1924.89|1924.29|3098
1598018700000|2020-08-21 14:05:00|1925.48|1924.98|1924.82|1924.02|1928.84|1928.04|1922.19|1921.39|3101
1598019000000|2020-08-21 14:10:00|1924.85|1924.05|1930.49|1929.99|1931.85|1931.29|1924.3|1923.6|2932
1598019300000|2020-08-21 14:15:00|1930.46|1929.96|1933.69|1933.19|1933.92|1933.34|1929.76|1929.26|2631
1598019600000|2020-08-21 14:20:00|1933.71|1933.21|1934.51|1934.01|1935.96|1935.36|1932.47|1931.8|2469
1598019900000|2020-08-21 14:25:00|1934.53|1934.03|1934.34|1933.84|1935.44|1934.85|1933.07|1932.46|2210
1598020200000|2020-08-21 14:30:00|1934.36|1933.86|1931.87|1931.37|1936.01|1935.5|1931.69|1931.16|2551
1598020500000|2020-08-21 14:35:00|1931.83|1931.33|1936.4|1935.6|1936.69|1936.07|1930.58|1930.07|2701
1598020800000|2020-08-21 14:40:00|1936.41|1935.61|1935.92|1935.42|1936.88|1936.24|1934.48|1933.98|2528
1598021100000|2020-08-21 14:45:00|1935.95|1935.45|1938.01|1937.51|1939.41|1938.78|1934.41|1933.81|2570
1598021400000|2020-08-21 14:50:00|1938.02|1937.52|1938.72|1937.92|1939.55|1939.05|1937.16|1936.58|2360
1598021700000|2020-08-21 14:55:00|1938.8|1938|1945.28|1944.78|1946.03|1945.44|1937.55|1936.96|2714
1598022000000|2020-08-21 15:00:00|1945.27|1944.77|1940.84|1940.34|1946.13|1945.63|1940.71|1940.02|2805
1598022300000|2020-08-21 15:05:00|1940.87|1940.37|1940.58|1940.08|1942.45|1941.82|1940.31|1939.67|2475
1598022600000|2020-08-21 15:10:00|1940.61|1940.11|1940.2|1939.7|1942.29|1941.74|1939.28|1938.54|2527
1598022900000|2020-08-21 15:15:00|1940.16|1939.66|1942.94|1942.44|1943.65|1943.07|1939.73|1939.23|1546
1598023200000|2020-08-21 15:20:00|1942.95|1942.45|1942.25|1941.75|1943.49|1942.88|1941.3|1940.79|1475
1598023500000|2020-08-21 15:25:00|1942.23|1941.73|1943.41|1942.91|1945|1944.2|1942.23|1941.73|1590
1598023800000|2020-08-21 15:30:00|1943.53|1943.03|1938.41|1937.91|1943.7|1943.13|1938.41|1937.91|1670
1598024100000|2020-08-21 15:35:00|1938.42|1937.92|1938.6|1938.1|1938.99|1938.37|1936.05|1935.51|1636
1598024400000|2020-08-21 15:40:00|1938.59|1938.09|1937.98|1937.48|1939.25|1938.69|1937.48|1936.98|1391
1598024700000|2020-08-21 15:45:00|1937.99|1937.49|1938.4|1937.9|1938.74|1938.12|1936.79|1936.14|1413
1598025000000|2020-08-21 15:50:00|1938.41|1937.91|1938.79|1938.29|1939.52|1938.87|1938.09|1937.57|1182
1598025300000|2020-08-21 15:55:00|1938.77|1938.27|1939.68|1939.18|1940.68|1940.18|1938.68|1938.04|1442
1598025600000|2020-08-21 16:00:00|1939.67|1939.17|1935.08|1934.58|1939.67|1939.17|1933.84|1933.17|1704
1598025900000|2020-08-21 16:05:00|1935.12|1934.62|1935.83|1935.33|1936.58|1936.08|1935.03|1934.53|1450
1598026200000|2020-08-21 16:10:00|1935.82|1935.32|1937.86|1937.36|1938.16|1937.49|1935.8|1935.3|1241
1598026500000|2020-08-21 16:15:00|1937.87|1937.37|1937.7|1937.2|1938.2|1937.68|1936.64|1936.14|1336
1598026800000|2020-08-21 16:20:00|1937.69|1937.19|1938.01|1937.51|1938.7|1938.02|1937.12|1936.62|1068
1598027100000|2020-08-21 16:25:00|1938|1937.5|1935.42|1934.92|1938.23|1937.6|1933.8|1933.17|1309
1598027400000|2020-08-21 16:30:00|1935.43|1934.93|1932.77|1932.27|1935.43|1934.93|1932.72|1932.06|1287
1598027700000|2020-08-21 16:35:00|1932.92|1932.12|1932.93|1932.43|1934.91|1934.37|1932.5|1931.94|1440
1598028000000|2020-08-21 16:40:00|1932.99|1932.49|1934.82|1934.32|1935.22|1934.58|1932.93|1932.37|1305
1598028300000|2020-08-21 16:45:00|1934.83|1934.33|1937.11|1936.31|1937.39|1936.75|1934.37|1933.77|1201
1598028600000|2020-08-21 16:50:00|1937.1|1936.3|1936.42|1935.92|1937.14|1936.51|1935.14|1934.64|1178
1598028900000|2020-08-21 16:55:00|1936.39|1935.89|1937.25|1936.75|1937.88|1937.31|1936.08|1935.45|1083
1598029200000|2020-08-21 17:00:00|1937.4|1936.6|1938.2|1937.7|1939.33|1938.76|1937.05|1936.51|1353
1598029500000|2020-08-21 17:05:00|1938.16|1937.66|1938.26|1937.76|1939.06|1938.28|1935.91|1935.37|1266
1598029800000|2020-08-21 17:10:00|1938.27|1937.77|1940.47|1939.97|1940.84|1940.26|1938.13|1937.63|1243
1598030100000|2020-08-21 17:15:00|1940.46|1939.96|1941.88|1941.38|1942.07|1941.43|1940.18|1939.51|1322
1598030400000|2020-08-21 17:20:00|1942.03|1941.23|1938.81|1938.31|1942.5|1941.82|1938.58|1937.99|1454
1598030700000|2020-08-21 17:25:00|1938.96|1938.46|1940.23|1939.43|1940.75|1940.19|1938.6|1937.97|1289
1598031000000|2020-08-21 17:30:00|1940.25|1939.45|1941.07|1940.57|1941.54|1940.89|1939.56|1938.95|1193
1598031300000|2020-08-21 17:35:00|1941.1|1940.6|1940.1|1939.6|1941.59|1941.04|1939.71|1939.19|1198
1598031600000|2020-08-21 17:40:00|1940.15|1939.65|1939.69|1939.19|1941.11|1940.58|1939.46|1938.96|1066
1598031900000|2020-08-21 17:45:00|1939.65|1939.15|1939.06|1938.56|1940.07|1939.57|1938.68|1938.12|1072
1598032200000|2020-08-21 17:50:00|1939.08|1938.58|1938.7|1938.2|1939.91|1939.41|1938.2|1937.7|1028
1598032500000|2020-08-21 17:55:00|1938.74|1938.24|1939.31|1938.81|1939.52|1939.02|1937.58|1937.04|1004
1598032800000|2020-08-21 18:00:00|1939.23|1938.73|1938.82|1938.32|1939.68|1939.07|1938.34|1937.81|910
1598033100000|2020-08-21 18:05:00|1938.73|1938.23|1938.1|1937.6|1939.08|1938.47|1937.74|1937.21|855
1598033400000|2020-08-21 18:10:00|1938.07|1937.57|1937.41|1936.61|1938.73|1938.12|1936.85|1936.18|854
1598033700000|2020-08-21 18:15:00|1937.38|1936.58|1938.56|1938.06|1938.74|1938.09|1936.41|1935.79|1132
1598034000000|2020-08-21 18:20:00|1938.63|1938.13|1939.14|1938.64|1939.87|1939.1|1938.26|1937.68|1200
1598034300000|2020-08-21 18:25:00|1939.12|1938.62|1938.65|1938.15|1939.6|1939.03|1938.02|1937.5|1155
1598034600000|2020-08-21 18:30:00|1938.67|1938.17|1938.66|1938.16|1939.39|1938.79|1938.06|1937.56|1080
1598034900000|2020-08-21 18:35:00|1938.61|1938.11|1938.32|1937.82|1939.11|1938.56|1938.1|1937.56|790
1598035200000|2020-08-21 18:40:00|1938.28|1937.78|1938.18|1937.68|1938.84|1938.23|1937.55|1936.99|899
1598035500000|2020-08-21 18:45:00|1938.19|1937.69|1938.24|1937.74|1938.8|1938.3|1937.66|1937.13|973
1598035800000|2020-08-21 18:50:00|1938.28|1937.78|1938.36|1937.86|1939.07|1938.55|1938.16|1937.56|815
1598036100000|2020-08-21 18:55:00|1938.35|1937.85|1940.55|1940.05|1940.85|1940.2|1937.75|1937.16|1227
1598036400000|2020-08-21 19:00:00|1940.57|1940.07|1939.95|1939.45|1940.73|1940.12|1939.25|1938.75|1029
1598036700000|2020-08-21 19:05:00|1940.17|1939.37|1940.37|1939.57|1940.62|1940|1939.1|1938.47|970
1598037000000|2020-08-21 19:10:00|1940.42|1939.62|1940.4|1939.9|1940.66|1940.05|1939.77|1939.12|883
1598037300000|2020-08-21 19:15:00|1940.41|1939.91|1940.05|1939.55|1940.72|1940.22|1939.65|1939.04|960
1598037600000|2020-08-21 19:20:00|1940.06|1939.56|1939.91|1939.11|1940.67|1940.02|1939.09|1938.59|844
1598037900000|2020-08-21 19:25:00|1939.9|1939.1|1939.54|1939.04|1940.55|1939.92|1939.31|1938.79|984
1598038200000|2020-08-21 19:30:00|1939.5|1939|1939.33|1938.53|1940.38|1939.83|1939|1938.33|973
1598038500000|2020-08-21 19:35:00|1939.32|1938.52|1938.84|1938.34|1939.41|1938.83|1938.41|1937.91|787
1598038800000|2020-08-21 19:40:00|1939.02|1938.22|1937.73|1936.93|1939.15|1938.56|1937.43|1936.93|798
1598039100000|2020-08-21 19:45:00|1937.57|1937.07|1937.51|1937.01|1938.09|1937.45|1937.02|1936.45|825
1598039400000|2020-08-21 19:50:00|1937.57|1937.07|1939.25|1938.75|1939.42|1938.82|1937.26|1936.66|1035
1598039700000|2020-08-21 19:55:00|1939.46|1938.66|1938.66|1938.16|1939.78|1939.21|1938.44|1937.84|1025
1598040000000|2020-08-21 20:00:00|1938.7|1938.2|1939.24|1938.74|1939.45|1938.81|1938.21|1937.58|487
1598040300000|2020-08-21 20:05:00|1939.57|1938.77|1939.38|1938.58|1939.57|1938.84|1938.61|1938.11|318
1598040600000|2020-08-21 20:10:00|1939.39|1938.59|1939.34|1938.84|1939.73|1939.15|1939.14|1938.55|350
1598040900000|2020-08-21 20:15:00|1939.46|1938.66|1939.31|1938.51|1939.75|1939.03|1939.06|1938.4|330
1598041200000|2020-08-21 20:20:00|1939.26|1938.46|1939.12|1938.32|1939.39|1938.69|1938.75|1938.12|243
1598041500000|2020-08-21 20:25:00|1939.05|1938.55|1938.97|1938.47|1939.5|1938.9|1938.79|1938.16|253
1598041800000|2020-08-21 20:30:00|1938.92|1938.42|1939.52|1938.72|1939.76|1939.12|1938.83|1938.19|264
1598042100000|2020-08-21 20:35:00|1939.61|1938.81|1937.09|1936.29|1940.01|1939.21|1937.09|1936.29|388
1598042400000|2020-08-21 20:40:00|1937.18|1936.38|1938|1937.2|1938.54|1937.74|1937.18|1936.38|425
1598042700000|2020-08-21 20:45:00|1937.87|1937.07|1937.8|1937|1939.2|1938.4|1937.69|1936.89|495
1598043000000|2020-08-21 20:50:00|1937.88|1937.08|1939.61|1938.81|1940.01|1939.21|1937.56|1936.76|444
1598043300000|2020-08-21 20:55:00|1939.82|1939.02|1940.7|1939.9|1943.69|1941.29|1939.17|1938.13|496
1598220000000|2020-08-23 22:00:00|1938.19|1937.39|1937.18|1936.38|1939.76|1938.96|1937.18|1936.38|563
1598220300000|2020-08-23 22:05:00|1937.04|1936.24|1932.49|1931.69|1937.73|1936.93|1930.9|1930.1|1209
1598220600000|2020-08-23 22:10:00|1932.56|1931.76|1931.58|1930.78|1933.43|1932.63|1930.49|1929.69|946
1598220900000|2020-08-23 22:15:00|1931.47|1930.67|1934.07|1933.27|1934.49|1933.69|1931.25|1930.45|673
1598221200000|2020-08-23 22:20:00|1933.75|1932.95|1935.93|1935.13|1936.46|1935.66|1933.42|1932.62|710
1598221500000|2020-08-23 22:25:00|1935.71|1934.91|1936.16|1935.36|1936.32|1935.52|1935.36|1934.56|365
1598221800000|2020-08-23 22:30:00|1936.1|1935.3|1938.81|1938.01|1938.81|1938.01|1935.96|1935.16|433
1598222100000|2020-08-23 22:35:00|1938.84|1938.04|1937.33|1936.53|1939.01|1938.21|1937.16|1936.36|489
1598222400000|2020-08-23 22:40:00|1937.36|1936.56|1938.63|1937.83|1939.11|1938.31|1936.61|1935.81|570
1598222700000|2020-08-23 22:45:00|1938.73|1937.93|1937.79|1936.99|1938.83|1938.03|1937.39|1936.59|397
1598223000000|2020-08-23 22:50:00|1937.8|1937|1937.21|1936.41|1937.8|1937|1936.35|1935.55|352
1598223300000|2020-08-23 22:55:00|1937.2|1936.4|1937.9|1937.1|1938.36|1937.56|1937.1|1936.3|390
1598223600000|2020-08-23 23:00:00|1937.75|1936.95|1937.63|1936.83|1937.95|1937.15|1936.86|1936.06|287
1598223900000|2020-08-23 23:05:00|1937.65|1936.85|1936.82|1936.02|1937.66|1936.86|1936.68|1935.88|267
1598224200000|2020-08-23 23:10:00|1936.84|1936.04|1936.85|1936.05|1937.43|1936.63|1936.21|1935.41|349
1598224500000|2020-08-23 23:15:00|1936.74|1935.94|1937.22|1936.42|1937.41|1936.61|1936.44|1935.64|240
1598224800000|2020-08-23 23:20:00|1937.24|1936.44|1937.33|1936.53|1937.35|1936.55|1936.69|1935.89|188
1598225100000|2020-08-23 23:25:00|1937.34|1936.54|1937.51|1936.71|1938.25|1937.45|1937.34|1936.2|332
1598225400000|2020-08-23 23:30:00|1937.57|1936.77|1936.32|1935.52|1937.57|1936.84|1936.13|1935.33|354
1598225700000|2020-08-23 23:35:00|1936.34|1935.54|1938.05|1937.25|1938.7|1937.9|1936.05|1935.25|521
1598226000000|2020-08-23 23:40:00|1938.01|1937.21|1936.99|1936.19|1938.31|1937.51|1936.8|1936|347
1598226300000|2020-08-23 23:45:00|1936.97|1936.17|1937.16|1936.36|1937.46|1936.66|1936.55|1935.75|363
1598226600000|2020-08-23 23:50:00|1937.24|1936.44|1936.26|1935.46|1937.37|1936.57|1935.05|1934.25|439
1598226900000|2020-08-23 23:55:00|1936.24|1935.44|1935.68|1934.88|1936.41|1935.61|1934.85|1934.05|580
1598227200000|2020-08-24 00:00:00|1935.72|1934.92|1932.71|1931.91|1935.72|1934.92|1931.47|1930.67|1014
1598227500000|2020-08-24 00:05:00|1932.64|1931.84|1934.16|1933.36|1934.63|1934.01|1932.04|1931.4|719
1598227800000|2020-08-24 00:10:00|1934.11|1933.31|1935.22|1934.42|1935.43|1934.63|1933.49|1932.69|642
1598228100000|2020-08-24 00:15:00|1935.2|1934.4|1936.55|1935.75|1937.1|1936.3|1935.2|1934.4|720
1598228400000|2020-08-24 00:20:00|1936.51|1935.71|1936.18|1935.38|1936.94|1936.14|1935.64|1934.84|515
1598228700000|2020-08-24 00:25:00|1936.19|1935.39|1935.26|1934.46|1936.26|1935.46|1934.86|1934.06|433
1598229000000|2020-08-24 00:30:00|1935.27|1934.47|1933.88|1933.08|1935.67|1935.08|1933.79|1932.99|449
1598229300000|2020-08-24 00:35:00|1933.87|1933.07|1933.55|1932.75|1934.36|1933.56|1933.09|1931.87|679
1598229600000|2020-08-24 00:40:00|1933.53|1932.73|1934.4|1933.6|1934.86|1934.06|1933.03|1932.23|520
1598229900000|2020-08-24 00:45:00|1934.44|1933.64|1933.34|1932.54|1935.19|1933.97|1933.22|1932.42|439
1598230200000|2020-08-24 00:50:00|1933.41|1932.61|1934.5|1933.7|1934.6|1933.8|1933.13|1932.33|521
1598230500000|2020-08-24 00:55:00|1934.62|1933.82|1935.27|1934.47|1935.4|1934.76|1934.12|1932.35|539
1598230800000|2020-08-24 01:00:00|1935.28|1934.48|1933.09|1932.29|1936.36|1935.65|1930.99|1929.2|1501
1598231100000|2020-08-24 01:05:00|1933.07|1932.27|1932.84|1932.04|1933.58|1932.78|1931.08|1930.28|1171
1598231400000|2020-08-24 01:10:00|1932.86|1932.06|1932.13|1931.33|1932.89|1932.19|1931.36|1930.79|907
1598231700000|2020-08-24 01:15:00|1932.09|1931.29|1934.71|1933.91|1935.12|1934.46|1932.08|1931.28|1088
1598232000000|2020-08-24 01:20:00|1934.63|1933.83|1933.48|1932.68|1935.2|1934.59|1933.43|1932.66|775
1598232300000|2020-08-24 01:25:00|1933.44|1932.64|1934.22|1933.42|1934.94|1934.29|1933.27|1932.63|736
1598232600000|2020-08-24 01:30:00|1934.26|1933.46|1933.3|1932.5|1934.54|1933.74|1932.44|1931.64|904
1598232900000|2020-08-24 01:35:00|1933.28|1932.48|1932.68|1931.88|1933.65|1933.03|1932.37|1931.57|707
1598233200000|2020-08-24 01:40:00|1932.66|1931.86|1933.49|1932.69|1934.2|1933.4|1932.38|1931.58|755
1598233500000|2020-08-24 01:45:00|1933.52|1932.72|1934.69|1933.89|1934.86|1934.06|1932.15|1931.35|697
1598233800000|2020-08-24 01:50:00|1934.67|1933.87|1934.67|1933.87|1935.09|1934.35|1934.12|1933.32|677
1598234100000|2020-08-24 01:55:00|1934.76|1933.96|1935.41|1934.61|1935.92|1935.42|1934.19|1933.39|665
1598234400000|2020-08-24 02:00:00|1935.39|1934.59|1935.08|1934.28|1935.87|1935.23|1934.51|1933.87|728
1598234700000|2020-08-24 02:05:00|1935.09|1934.29|1934.48|1933.68|1935.09|1934.32|1934.08|1933.43|592
1598235000000|2020-08-24 02:10:00|1934.49|1933.69|1934.32|1933.52|1935.07|1934.41|1933.06|1932.31|790
1598235300000|2020-08-24 02:15:00|1934.31|1933.51|1932.91|1932.11|1934.81|1934.19|1932.38|1931.67|691
1598235600000|2020-08-24 02:20:00|1932.9|1932.1|1933|1932.2|1933.04|1932.32|1931.91|1931.24|640
1598235900000|2020-08-24 02:25:00|1932.84|1932.04|1934.26|1933.76|1934.49|1933.84|1932.59|1931.95|543
1598236200000|2020-08-24 02:30:00|1934.28|1933.78|1935.82|1935.02|1936.55|1935.75|1934.18|1933.47|1093
1598236500000|2020-08-24 02:35:00|1935.83|1935.03|1935.16|1934.36|1936.01|1935.34|1934.58|1933.96|729
1598236800000|2020-08-24 02:40:00|1935.31|1934.51|1935.49|1934.69|1936.25|1935.45|1935.15|1934.35|571
1598237100000|2020-08-24 02:45:00|1935.51|1934.71|1936.95|1936.15|1937.48|1936.68|1935.19|1934.39|829
1598237400000|2020-08-24 02:50:00|1937.01|1936.21|1935.7|1934.9|1937.22|1936.42|1935.55|1934.75|635
1598237700000|2020-08-24 02:55:00|1935.68|1934.88|1936.01|1935.21|1936.28|1935.48|1934.78|1933.98|659
1598238000000|2020-08-24 03:00:00|1935.99|1935.19|1936.43|1935.63|1936.72|1935.92|1935.76|1934.96|565
1598238300000|2020-08-24 03:05:00|1936.57|1935.77|1934.93|1934.43|1936.77|1935.97|1934.69|1934.1|546
1598238600000|2020-08-24 03:10:00|1934.92|1934.42|1934.59|1933.79|1935.46|1934.7|1934.08|1933.29|612
1598238900000|2020-08-24 03:15:00|1934.63|1933.83|1935.2|1934.4|1935.39|1934.66|1934.61|1933.81|634
1598239200000|2020-08-24 03:20:00|1935.16|1934.36|1935.13|1934.33|1935.82|1935.02|1935.09|1934.33|390
1598239500000|2020-08-24 03:25:00|1935|1934.2|1935.51|1934.71|1935.72|1934.92|1934.9|1934.1|376
1598239800000|2020-08-24 03:30:00|1935.54|1934.74|1934.35|1933.55|1935.54|1934.74|1934.2|1933.4|438
1598240100000|2020-08-24 03:35:00|1934.33|1933.53|1933.45|1932.65|1934.39|1933.59|1932.99|1932.19|493
1598240400000|2020-08-24 03:40:00|1933.47|1932.67|1933.32|1932.52|1933.82|1933.02|1932.87|1932.07|498
1598240700000|2020-08-24 03:45:00|1933.26|1932.46|1934.19|1933.39|1934.27|1933.47|1933.13|1932.33|430
1598241000000|2020-08-24 03:50:00|1934.22|1933.42|1933.72|1932.92|1934.63|1933.83|1933.59|1932.79|424
1598241300000|2020-08-24 03:55:00|1933.7|1932.9|1932.34|1931.54|1934.65|1933.85|1931.82|1931.02|689
1598241600000|2020-08-24 04:00:00|1932.32|1931.52|1932.28|1931.78|1932.62|1931.95|1931.14|1930.34|759
1598241900000|2020-08-24 04:05:00|1932.23|1931.73|1933.25|1932.45|1933.46|1932.76|1932.23|1931.56|437
1598242200000|2020-08-24 04:10:00|1933.26|1932.46|1933.11|1932.31|1933.48|1932.82|1932.67|1932|362
1598242500000|2020-08-24 04:15:00|1933.12|1932.32|1933.76|1933.26|1934.06|1933.39|1933|1932.28|339
1598242800000|2020-08-24 04:20:00|1933.77|1933.27|1933.62|1932.82|1933.93|1933.33|1933.18|1932.53|403
1598243100000|2020-08-24 04:25:00|1933.63|1932.83|1933.85|1933.05|1933.91|1933.22|1933.22|1932.61|343
1598243400000|2020-08-24 04:30:00|1933.84|1933.04|1934.34|1933.84|1934.72|1934.07|1933.5|1932.84|458
1598243700000|2020-08-24 04:35:00|1934.33|1933.83|1933.79|1933.29|1934.61|1933.98|1933.66|1933.01|300
1598244000000|2020-08-24 04:40:00|1933.89|1933.09|1933.28|1932.48|1933.89|1933.24|1932.83|1932.15|467
1598244300000|2020-08-24 04:45:00|1933.3|1932.5|1932.65|1932.15|1933.49|1932.85|1932.64|1931.95|351
1598244600000|2020-08-24 04:50:00|1932.8|1932|1932.72|1931.92|1933.08|1932.44|1932.32|1931.65|392
1598244900000|2020-08-24 04:55:00|1932.71|1931.91|1933.84|1933.04|1934.38|1933.7|1932.48|1931.68|660
1598245200000|2020-08-24 05:00:00|1933.81|1933.01|1934.62|1934.12|1935.26|1934.51|1933.76|1933.01|580
1598245500000|2020-08-24 05:05:00|1934.61|1934.11|1934.63|1933.83|1934.98|1934.29|1933.98|1933.32|421
1598245800000|2020-08-24 05:10:00|1934.62|1933.82|1933.03|1932.23|1935.02|1934.4|1932.72|1931.92|543
1598246100000|2020-08-24 05:15:00|1933.13|1932.33|1933.27|1932.47|1933.64|1932.93|1932.77|1932.09|475
1598246400000|2020-08-24 05:20:00|1933.28|1932.48|1933.42|1932.92|1933.59|1932.94|1932.96|1932.26|317
1598246700000|2020-08-24 05:25:00|1933.41|1932.91|1933.83|1933.03|1934.28|1933.57|1933.37|1932.73|436
1598247000000|2020-08-24 05:30:00|1933.72|1933.22|1934.3|1933.5|1935.59|1934.79|1933.41|1932.73|887
1598247300000|2020-08-24 05:35:00|1934.23|1933.43|1934.44|1933.64|1934.99|1934.37|1933.9|1933.11|587
1598247600000|2020-08-24 05:40:00|1934.45|1933.65|1932.59|1931.79|1934.73|1933.93|1932.31|1931.51|706
1598247900000|2020-08-24 05:45:00|1932.6|1931.8|1932.38|1931.58|1933.11|1932.46|1931.88|1931.08|594
1598248200000|2020-08-24 05:50:00|1932.27|1931.47|1932.47|1931.67|1932.88|1932.08|1932.04|1931.24|588
1598248500000|2020-08-24 05:55:00|1932.5|1931.7|1934.21|1933.41|1934.24|1933.44|1932.48|1931.68|534
1598248800000|2020-08-24 06:00:00|1934.19|1933.39|1935.65|1934.85|1936.37|1935.57|1933.77|1932.97|1054
1598249100000|2020-08-24 06:05:00|1935.58|1934.78|1935.52|1934.72|1936.5|1935.7|1934.94|1934.14|875
1598249400000|2020-08-24 06:10:00|1935.54|1934.74|1935.01|1934.21|1936.06|1935.26|1934.66|1933.94|780
1598249700000|2020-08-24 06:15:00|1934.99|1934.19|1933.09|1932.29|1936.04|1935.43|1932.08|1931.28|1097
1598250000000|2020-08-24 06:20:00|1933.1|1932.3|1933.21|1932.41|1933.93|1933.16|1932.24|1931.44|1189
1598250300000|2020-08-24 06:25:00|1933.2|1932.4|1935.92|1935.42|1936.21|1935.55|1931.69|1930.89|1059
1598250600000|2020-08-24 06:30:00|1935.87|1935.37|1937.31|1936.51|1937.77|1937.19|1935.45|1934.65|1186
1598250900000|2020-08-24 06:35:00|1937.42|1936.62|1936.05|1935.55|1938.33|1937.72|1936.03|1935.37|1005
1598251200000|2020-08-24 06:40:00|1936.12|1935.62|1936.43|1935.63|1936.98|1936.31|1934.84|1934.34|857
1598251500000|2020-08-24 06:45:00|1936.45|1935.65|1933.83|1933.03|1937.07|1936.27|1933.54|1932.89|978
1598251800000|2020-08-24 06:50:00|1933.95|1933.15|1934.21|1933.41|1935.38|1934.62|1933.17|1932.53|843
1598252100000|2020-08-24 06:55:00|1934.23|1933.43|1935.18|1934.68|1935.73|1935.08|1934.16|1933.36|752
1598252400000|2020-08-24 07:00:00|1935.16|1934.66|1935.93|1935.13|1937.77|1937.11|1934.22|1933.69|1256
1598252700000|2020-08-24 07:05:00|1935.94|1935.14|1940.98|1940.48|1941.16|1940.52|1935.46|1934.66|1333
1598253000000|2020-08-24 07:10:00|1941|1940.5|1942.93|1942.43|1943.82|1943.17|1940.11|1939.46|1436
1598253300000|2020-08-24 07:15:00|1942.97|1942.17|1941.25|1940.45|1943.18|1942.57|1940.85|1940.27|1235
1598253600000|2020-08-24 07:20:00|1941.21|1940.41|1942.65|1941.85|1943.48|1942.87|1940.62|1939.98|1150
1598253900000|2020-08-24 07:25:00|1942.63|1941.83|1944.73|1944.23|1945.7|1944.9|1942.42|1941.8|1282
1598254200000|2020-08-24 07:30:00|1944.76|1944.26|1947.48|1946.68|1948.34|1947.55|1943.53|1942.8|1340
1598254500000|2020-08-24 07:35:00|1947.51|1946.71|1947.2|1946.4|1950.11|1949.32|1946.92|1946.35|1443
1598254800000|2020-08-24 07:40:00|1947.21|1946.41|1945.45|1944.65|1947.73|1947.19|1945.12|1944.51|1037
1598255100000|2020-08-24 07:45:00|1945.43|1944.63|1944.82|1944.02|1946.05|1945.43|1944.37|1943.76|965
1598255400000|2020-08-24 07:50:00|1944.83|1944.03|1946.96|1946.16|1948.09|1947.29|1944.33|1943.53|1042
1598255700000|2020-08-24 07:55:00|1946.94|1946.14|1945.05|1944.25|1948.04|1947.24|1944.89|1944.09|906
1598256000000|2020-08-24 08:00:00|1945|1944.2|1948.16|1947.36|1948.66|1947.86|1944.89|1944.09|1055
1598256300000|2020-08-24 08:05:00|1948.2|1947.4|1947.49|1946.69|1948.91|1948.11|1946.84|1946.04|930
1598256600000|2020-08-24 08:10:00|1947.5|1946.7|1948.65|1947.85|1948.67|1948.05|1946.33|1945.53|759
1598256900000|2020-08-24 08:15:00|1948.5|1948|1947.5|1946.7|1948.68|1948.04|1946.95|1946.3|683
1598257200000|2020-08-24 08:20:00|1947.49|1946.69|1948.54|1947.74|1950.66|1950.15|1947.43|1946.65|1057
1598257500000|2020-08-24 08:25:00|1948.55|1947.75|1947.98|1947.18|1948.82|1948.02|1947.22|1946.53|821
1598257800000|2020-08-24 08:30:00|1948|1947.2|1947.43|1946.63|1949.68|1948.88|1947.04|1946.53|896
1598258100000|2020-08-24 08:35:00|1947.44|1946.64|1948|1947.2|1948.93|1948.13|1945.89|1945.27|917
1598258400000|2020-08-24 08:40:00|1947.99|1947.19|1948.1|1947.3|1949.53|1948.97|1947.57|1946.91|795
1598258700000|2020-08-24 08:45:00|1948.07|1947.27|1949.36|1948.56|1949.66|1949.02|1947.25|1946.61|837
1598259000000|2020-08-24 08:50:00|1949.37|1948.57|1949.36|1948.86|1949.91|1949.38|1947.71|1947.08|998
1598259300000|2020-08-24 08:55:00|1949.38|1948.88|1946.81|1946.31|1951.15|1950.53|1946.38|1945.84|1114
1598259600000|2020-08-24 09:00:00|1946.84|1946.34|1945.41|1944.91|1947.52|1946.93|1944.56|1943.88|1038
1598259900000|2020-08-24 09:05:00|1945.4|1944.9|1946.36|1945.56|1947.07|1946.44|1945.31|1944.69|782
1598260200000|2020-08-24 09:10:00|1946.35|1945.55|1945.92|1945.42|1946.45|1945.84|1944.51|1943.94|897
1598260500000|2020-08-24 09:15:00|1946.07|1945.27|1947.34|1946.84|1947.42|1946.86|1945|1944.37|961
1598260800000|2020-08-24 09:20:00|1947.33|1946.83|1947.75|1947.25|1948.51|1947.9|1947.26|1946.64|843
1598261100000|2020-08-24 09:25:00|1947.76|1947.26|1949.1|1948.3|1949.59|1949.03|1946.75|1946.15|956
1598261400000|2020-08-24 09:30:00|1949.13|1948.33|1947.71|1947.21|1949.34|1948.75|1946.94|1946.42|1010
1598261700000|2020-08-24 09:35:00|1947.74|1947.24|1947.94|1947.44|1948.63|1948.12|1947.27|1946.76|682
1598262000000|2020-08-24 09:40:00|1948.02|1947.52|1948.43|1947.63|1948.94|1948.44|1947.59|1946.94|752
1598262300000|2020-08-24 09:45:00|1948.44|1947.64|1948.54|1947.74|1949.12|1948.41|1947.72|1946.92|466
1598262600000|2020-08-24 09:50:00|1948.52|1947.72|1948.42|1947.62|1949.24|1948.56|1947.98|1947.31|422
1598262900000|2020-08-24 09:55:00|1948.4|1947.6|1948|1947.2|1948.87|1948.07|1947.65|1946.96|445
1598263200000|2020-08-24 10:00:00|1947.98|1947.18|1948|1947.2|1948.72|1947.99|1947.56|1946.81|491
1598263500000|2020-08-24 10:05:00|1947.96|1947.16|1947.79|1946.99|1948.31|1947.64|1947.48|1946.79|433
1598263800000|2020-08-24 10:10:00|1947.81|1947.01|1947.22|1946.42|1947.91|1947.11|1946.59|1945.98|548
1598264100000|2020-08-24 10:15:00|1947.27|1946.47|1947.37|1946.87|1947.77|1946.97|1947.06|1946.32|444
1598264400000|2020-08-24 10:20:00|1947.52|1946.72|1948.61|1947.81|1948.83|1948.17|1946.57|1945.85|601
1598264700000|2020-08-24 10:25:00|1948.64|1947.84|1948.83|1948.03|1949.66|1949.01|1948.06|1947.26|647
1598265000000|2020-08-24 10:30:00|1948.84|1948.04|1950.94|1950.14|1951.08|1950.51|1948.68|1948.02|835
1598265300000|2020-08-24 10:35:00|1950.89|1950.09|1950.79|1949.99|1951.25|1950.58|1950.17|1949.37|865
1598265600000|2020-08-24 10:40:00|1950.77|1949.97|1950.17|1949.67|1951.2|1950.48|1949.67|1949.08|721
1598265900000|2020-08-24 10:45:00|1950.13|1949.63|1950.52|1949.72|1951.06|1950.39|1950.06|1949.46|682
1598266200000|2020-08-24 10:50:00|1950.53|1949.73|1951.06|1950.56|1951.44|1950.64|1950.27|1949.65|612
1598266500000|2020-08-24 10:55:00|1951.03|1950.53|1950.58|1949.78|1951.33|1950.73|1950.04|1949.42|821
1598266800000|2020-08-24 11:00:00|1950.43|1949.93|1948.59|1947.79|1951.07|1950.46|1948.51|1947.78|952
1598267100000|2020-08-24 11:05:00|1948.58|1947.78|1948.99|1948.19|1950.09|1949.29|1948.48|1947.78|654
1598267400000|2020-08-24 11:10:00|1948.98|1948.18|1950.15|1949.35|1950.35|1949.58|1948.95|1948.15|625
1598267700000|2020-08-24 11:15:00|1950.18|1949.38|1950.74|1950.24|1951.09|1950.52|1949.91|1949.11|588
1598268000000|2020-08-24 11:20:00|1950.72|1950.22|1950.77|1949.97|1950.99|1950.47|1950.54|1949.74|602
1598268300000|2020-08-24 11:25:00|1950.78|1949.98|1950.77|1949.97|1950.99|1950.49|1950.23|1949.67|461
1598268600000|2020-08-24 11:30:00|1950.73|1949.93|1950.42|1949.62|1951.12|1950.45|1950.2|1949.4|682
1598268900000|2020-08-24 11:35:00|1950.44|1949.64|1948.89|1948.09|1951.03|1950.37|1948.74|1948.01|837
1598269200000|2020-08-24 11:40:00|1948.86|1948.06|1950.08|1949.28|1950.29|1949.49|1948.74|1948.03|679
1598269500000|2020-08-24 11:45:00|1950.12|1949.32|1949.03|1948.23|1950.87|1950.08|1948.73|1947.98|633
1598269800000|2020-08-24 11:50:00|1949.01|1948.21|1950.31|1949.51|1950.64|1949.92|1948.63|1947.89|703
1598270100000|2020-08-24 11:55:00|1950.29|1949.49|1950.6|1949.8|1950.95|1950.15|1949.59|1948.79|758
1598270400000|2020-08-24 12:00:00|1950.61|1949.81|1957.01|1956.21|1957.31|1956.51|1950.47|1949.71|1548
1598270700000|2020-08-24 12:05:00|1956.99|1956.19|1957.74|1956.94|1959.11|1958.36|1956.48|1955.68|1483
1598271000000|2020-08-24 12:10:00|1957.72|1956.92|1959.26|1958.46|1959.34|1958.58|1955.37|1954.82|1376
1598271300000|2020-08-24 12:15:00|1959.32|1958.52|1960.83|1960.03|1962.38|1961.58|1958.99|1958.19|1493
1598271600000|2020-08-24 12:20:00|1960.67|1959.87|1956.43|1955.63|1960.72|1959.92|1956.36|1955.56|1538
1598271900000|2020-08-24 12:25:00|1956.39|1955.59|1954.41|1953.61|1956.67|1955.87|1953.79|1952.99|1664
1598272200000|2020-08-24 12:30:00|1954.45|1953.65|1949.72|1948.92|1955.11|1954.46|1949.26|1948.46|2377
1598272500000|2020-08-24 12:35:00|1949.69|1948.89|1948.17|1947.37|1950.82|1950.22|1946.99|1946.19|2475
1598272800000|2020-08-24 12:40:00|1948.18|1947.38|1948.01|1947.21|1949.59|1948.82|1946.59|1946.06|2350
1598273100000|2020-08-24 12:45:00|1948|1947.2|1950.14|1949.34|1951.1|1950.44|1947.5|1946.93|1596
1598273400000|2020-08-24 12:50:00|1950.1|1949.3|1950.83|1950.33|1951.07|1950.46|1948.99|1948.19|1483
1598273700000|2020-08-24 12:55:00|1950.78|1950.28|1949.7|1948.9|1951.92|1951.4|1948.34|1947.68|1324
1598274000000|2020-08-24 13:00:00|1949.55|1949.05|1948.73|1947.93|1952.77|1952.12|1947.39|1946.59|2806
1598274300000|2020-08-24 13:05:00|1948.67|1947.87|1944.92|1944.12|1948.86|1948.06|1944.87|1944.07|2467
1598274600000|2020-08-24 13:10:00|1944.88|1944.08|1945.8|1945.3|1946.66|1946.08|1943.56|1942.97|2395
1598274900000|2020-08-24 13:15:00|1945.74|1945.24|1946.76|1945.96|1946.96|1946.35|1944.13|1943.52|2471
1598275200000|2020-08-24 13:20:00|1946.8|1946|1946.13|1945.63|1947.39|1946.73|1942.37|1941.57|2496
1598275500000|2020-08-24 13:25:00|1946.09|1945.59|1947.69|1946.89|1948.62|1948.07|1945.91|1945.25|2247
1598275800000|2020-08-24 13:30:00|1947.7|1946.9|1942.42|1941.62|1947.96|1947.33|1941.71|1941.06|3065
1598276100000|2020-08-24 13:35:00|1942.4|1941.6|1944.73|1943.93|1945.12|1944.54|1940.8|1940.15|2811
1598276400000|2020-08-24 13:40:00|1944.69|1943.89|1943.44|1942.64|1944.78|1943.98|1941.65|1940.99|2481
1598276700000|2020-08-24 13:45:00|1943.53|1942.73|1945.9|1945.4|1946.36|1945.83|1943.11|1942.57|2589
1598277000000|2020-08-24 13:50:00|1945.91|1945.41|1940.49|1939.99|1946.28|1945.66|1939.88|1939.08|2575
1598277300000|2020-08-24 13:55:00|1940.47|1939.97|1938.53|1937.73|1942.69|1941.96|1938.16|1937.65|2789
1598277600000|2020-08-24 14:00:00|1938.41|1937.91|1942.67|1942.17|1942.83|1942.28|1937.89|1937.37|2870
1598277900000|2020-08-24 14:05:00|1942.69|1942.19|1942.48|1941.98|1945.47|1944.82|1941.89|1941.3|2591
1598278200000|2020-08-24 14:10:00|1942.51|1942.01|1946.43|1945.93|1946.62|1945.97|1942.35|1941.85|2374
1598278500000|2020-08-24 14:15:00|1946.4|1945.9|1945.15|1944.65|1946.54|1945.93|1944.22|1943.61|1700
1598278800000|2020-08-24 14:20:00|1945.26|1944.46|1943.21|1942.71|1946.57|1945.98|1942.58|1941.96|1684
1598279100000|2020-08-24 14:25:00|1943.24|1942.74|1942.68|1942.18|1943.74|1943.16|1942.15|1941.58|1497
1598279400000|2020-08-24 14:30:00|1942.63|1942.13|1937.95|1937.15|1943.22|1942.72|1936.41|1935.79|2712
1598279700000|2020-08-24 14:35:00|1937.96|1937.16|1939.15|1938.35|1939.83|1939.03|1936.25|1935.63|2987
1598280000000|2020-08-24 14:40:00|1939.12|1938.32|1936.19|1935.69|1939.38|1938.58|1934.51|1933.8|2930
1598280300000|2020-08-24 14:45:00|1936.17|1935.67|1932.91|1932.11|1936.58|1935.78|1931.72|1930.92|3054
1598280600000|2020-08-24 14:50:00|1932.98|1932.18|1932.53|1932.03|1934.74|1933.94|1930.54|1930.04|2902
1598280900000|2020-08-24 14:55:00|1932.56|1932.06|1931.11|1930.31|1933.89|1933.27|1929.6|1928.8|2982
1598281200000|2020-08-24 15:00:00|1931.12|1930.32|1930.67|1930.17|1933.11|1932.47|1929.73|1928.93|2826
1598281500000|2020-08-24 15:05:00|1930.66|1930.16|1929.58|1929.08|1931.4|1930.7|1927.94|1927.14|2856
1598281800000|2020-08-24 15:10:00|1929.55|1929.05|1932.23|1931.43|1933.26|1932.64|1929.15|1928.49|2495
1598282100000|2020-08-24 15:15:00|1932.21|1931.41|1934.91|1934.11|1935.36|1934.56|1931.29|1930.49|1671
1598282400000|2020-08-24 15:20:00|1934.77|1933.97|1933.55|1932.75|1935.1|1934.3|1932.4|1931.71|1347
1598282700000|2020-08-24 15:25:00|1933.39|1932.59|1929.21|1928.71|1933.39|1932.67|1928.41|1927.71|1528
1598283000000|2020-08-24 15:30:00|1929.23|1928.73|1933.09|1932.29|1933.42|1932.92|1929.23|1928.65|1658
1598283300000|2020-08-24 15:35:00|1933.05|1932.25|1934.1|1933.6|1935.05|1934.25|1932.68|1932.01|1438
1598283600000|2020-08-24 15:40:00|1934.13|1933.63|1934.95|1934.45|1935.35|1934.64|1933.73|1933.12|1357
1598283900000|2020-08-24 15:45:00|1935.1|1934.3|1933.07|1932.27|1935.17|1934.43|1932.88|1932.08|1381
1598284200000|2020-08-24 15:50:00|1933.04|1932.24|1931.56|1931.06|1933.55|1932.97|1931.53|1930.91|1356
1598284500000|2020-08-24 15:55:00|1931.57|1931.07|1930.73|1929.93|1932.66|1932.03|1930.4|1929.69|1199
1598284800000|2020-08-24 16:00:00|1930.74|1929.94|1932.58|1931.78|1932.6|1931.97|1929.64|1929.14|1429
1598285100000|2020-08-24 16:05:00|1932.55|1931.75|1932.39|1931.59|1932.71|1932.03|1930.92|1930.27|1320
1598285400000|2020-08-24 16:10:00|1932.4|1931.6|1934.19|1933.69|1934.41|1933.82|1932.24|1931.5|1230
1598285700000|2020-08-24 16:15:00|1934.39|1933.59|1933.45|1932.65|1934.71|1934.13|1933.27|1932.47|1105
1598286000000|2020-08-24 16:20:00|1933.44|1932.64|1932.83|1932.03|1933.88|1933.08|1932.5|1931.91|871
1598286300000|2020-08-24 16:25:00|1932.84|1932.04|1932.06|1931.26|1932.94|1932.14|1931.33|1930.63|1156
1598286600000|2020-08-24 16:30:00|1931.96|1931.46|1931.25|1930.45|1932.26|1931.64|1930.52|1929.89|1177
1598286900000|2020-08-24 16:35:00|1931.24|1930.44|1931.8|1931.3|1932.01|1931.34|1930.91|1930.25|1078
1598287200000|2020-08-24 16:40:00|1931.75|1931.25|1928.83|1928.03|1932.1|1931.47|1927.78|1926.98|1465
1598287500000|2020-08-24 16:45:00|1928.84|1928.04|1930.85|1930.05|1931.18|1930.55|1928.67|1927.98|1279
1598287800000|2020-08-24 16:50:00|1930.64|1930.14|1931.1|1930.6|1931.35|1930.75|1929.89|1929.28|1157
1598288100000|2020-08-24 16:55:00|1931.25|1930.45|1931.8|1931.3|1932.03|1931.37|1930.9|1930.29|1134
1598288400000|2020-08-24 17:00:00|1931.82|1931.32|1933.27|1932.77|1933.74|1933.04|1931.4|1930.9|1279
1598288700000|2020-08-24 17:05:00|1933.29|1932.79|1933.48|1932.68|1933.97|1933.27|1932.89|1932.28|1058
1598289000000|2020-08-24 17:10:00|1933.49|1932.69|1933.81|1933.31|1934.42|1933.92|1932.99|1932.19|1237
1598289300000|2020-08-24 17:15:00|1933.96|1933.16|1932.01|1931.51|1934.19|1933.53|1931.97|1931.34|1325
1598289600000|2020-08-24 17:20:00|1932.03|1931.53|1932.15|1931.35|1932.6|1932|1931.01|1930.4|1135
1598289900000|2020-08-24 17:25:00|1932.01|1931.51|1932.88|1932.38|1933.14|1932.57|1931.96|1931.4|1154
1598290200000|2020-08-24 17:30:00|1932.98|1932.48|1932.37|1931.87|1933.01|1932.51|1931.97|1931.35|1025
1598290500000|2020-08-24 17:35:00|1932.34|1931.84|1932.63|1931.83|1933.12|1932.4|1932.1|1931.47|949
1598290800000|2020-08-24 17:40:00|1932.66|1931.86|1931.96|1931.46|1932.93|1932.26|1931.57|1931|1003
1598291100000|2020-08-24 17:45:00|1931.97|1931.47|1930.77|1929.97|1932.77|1932.1|1929.51|1929.01|1062
1598291400000|2020-08-24 17:50:00|1930.74|1929.94|1929.83|1929.03|1930.87|1930.07|1928.89|1928.39|1121
1598291700000|2020-08-24 17:55:00|1929.82|1929.02|1929.66|1928.86|1930.71|1930.14|1928.98|1928.37|1068
1598292000000|2020-08-24 18:00:00|1929.57|1928.77|1928.83|1928.33|1930.36|1929.61|1928.34|1927.81|966
1598292300000|2020-08-24 18:05:00|1928.82|1928.32|1929.03|1928.23|1929.86|1929.28|1928.24|1927.74|987
1598292600000|2020-08-24 18:10:00|1929.01|1928.21|1931.06|1930.56|1931.32|1930.64|1929.01|1928.21|1057
1598292900000|2020-08-24 18:15:00|1931.01|1930.51|1929.59|1928.79|1931.03|1930.53|1929.32|1928.73|827
1598293200000|2020-08-24 18:20:00|1929.61|1928.81|1928.03|1927.23|1929.63|1928.97|1926.94|1926.14|1319
1598293500000|2020-08-24 18:25:00|1927.87|1927.37|1929.42|1928.92|1930.15|1929.53|1927.87|1927.26|1057
1598293800000|2020-08-24 18:30:00|1929.44|1928.94|1929.88|1929.08|1930.76|1930.1|1928.9|1928.24|908
1598294100000|2020-08-24 18:35:00|1929.87|1929.07|1928.48|1927.68|1930.38|1929.77|1928.35|1927.64|920
1598294400000|2020-08-24 18:40:00|1928.51|1927.71|1928.41|1927.91|1929.03|1928.35|1927.31|1926.7|827
1598294700000|2020-08-24 18:45:00|1928.4|1927.9|1928.73|1928.23|1929.11|1928.49|1927.99|1927.19|877
1598295000000|2020-08-24 18:50:00|1928.71|1928.21|1926.15|1925.65|1928.88|1928.25|1926.02|1925.4|1094
1598295300000|2020-08-24 18:55:00|1926.02|1925.52|1928.38|1927.58|1929.26|1928.46|1925.98|1925.35|1055
1598295600000|2020-08-24 19:00:00|1928.45|1927.65|1927.9|1927.4|1929.1|1928.3|1927.79|1927.07|1008
1598295900000|2020-08-24 19:05:00|1927.85|1927.35|1925.24|1924.44|1928.12|1927.51|1924.98|1924.19|1175
1598296200000|2020-08-24 19:10:00|1925.26|1924.46|1924.38|1923.88|1925.84|1925.24|1924.35|1923.85|1071
1598296500000|2020-08-24 19:15:00|1924.42|1923.92|1925.15|1924.65|1925.41|1924.84|1924.17|1923.58|931
1598296800000|2020-08-24 19:20:00|1925.29|1924.49|1927.03|1926.23|1927.34|1926.69|1924.77|1924.17|1200
1598297100000|2020-08-24 19:25:00|1927.02|1926.22|1926.5|1926|1927.34|1926.76|1926.01|1925.36|976
1598297400000|2020-08-24 19:30:00|1926.44|1925.94|1927.47|1926.67|1927.96|1927.36|1925.71|1925.08|1094
1598297700000|2020-08-24 19:35:00|1927.48|1926.68|1927.55|1926.75|1928.61|1928.07|1927.02|1926.47|958
1598298000000|2020-08-24 19:40:00|1927.58|1926.78|1926.7|1925.9|1927.87|1927.24|1926.23|1925.59|963
1598298300000|2020-08-24 19:45:00|1926.68|1925.88|1926.55|1926.05|1927.43|1926.8|1926.07|1925.45|974
1598298600000|2020-08-24 19:50:00|1926.75|1926.25|1925.41|1924.91|1927.37|1926.85|1925.11|1924.49|1107
1598298900000|2020-08-24 19:55:00|1925.4|1924.9|1927.52|1927.02|1927.85|1927.19|1925.39|1924.77|1126
1598299200000|2020-08-24 20:00:00|1927.47|1926.97|1927|1926.5|1927.93|1927.39|1926.46|1925.86|555
1598299500000|2020-08-24 20:05:00|1926.81|1926.31|1926.9|1926.4|1927.64|1927.01|1926.59|1926|455
1598299800000|2020-08-24 20:10:00|1926.92|1926.42|1925.96|1925.16|1926.96|1926.42|1925.57|1924.93|391
1598300100000|2020-08-24 20:15:00|1925.83|1925.33|1925.72|1925.22|1926.14|1925.53|1925.11|1924.48|368
1598300400000|2020-08-24 20:20:00|1925.71|1925.21|1926.01|1925.21|1926.43|1925.75|1925.56|1924.89|228
1598300700000|2020-08-24 20:25:00|1926|1925.2|1925.18|1924.38|1926.66|1926.12|1925|1924.31|397
1598301000000|2020-08-24 20:30:00|1925.17|1924.37|1925.67|1924.87|1925.84|1925.21|1925|1924.34|360
1598301300000|2020-08-24 20:35:00|1925.68|1924.88|1925.67|1924.87|1926.37|1925.74|1925.48|1924.86|271
1598301600000|2020-08-24 20:40:00|1925.64|1924.84|1925.56|1924.76|1925.92|1925.22|1925.14|1924.49|301
1598301900000|2020-08-24 20:45:00|1925.49|1924.99|1927.01|1926.51|1927.66|1927.07|1925.24|1924.74|554
1598302200000|2020-08-24 20:50:00|1926.98|1926.48|1928.97|1928.17|1929.52|1928.72|1926.6|1926.1|498
1598302500000|2020-08-24 20:55:00|1929.04|1928.24|1929.73|1928.93|1930.75|1929.4|1929.04|1927.42|377
1598306400000|2020-08-24 22:00:00|1930.47|1929.67|1931.1|1930.3|1932.02|1930.74|1929.5|1928.19|561
1598306700000|2020-08-24 22:05:00|1931.09|1930.29|1930.51|1929.71|1931.97|1930.46|1930.16|1929.08|463
1598307000000|2020-08-24 22:10:00|1930.56|1929.76|1929.62|1928.82|1930.59|1929.79|1928.92|1927.73|483
1598307300000|2020-08-24 22:15:00|1929.61|1928.81|1931.31|1930.51|1931.51|1930.71|1929.27|1928.62|448
1598307600000|2020-08-24 22:20:00|1931.3|1930.5|1931.41|1930.61|1932.56|1931.23|1930.72|1929.47|511
1598307900000|2020-08-24 22:25:00|1931.48|1930.68|1931.19|1930.39|1932.1|1930.96|1931.02|1929.97|231
1598308200000|2020-08-24 22:30:00|1931.1|1930.3|1929.92|1929.12|1931.6|1930.41|1929.58|1928.67|534
1598308500000|2020-08-24 22:35:00|1929.95|1929.15|1928.91|1928.41|1931.15|1930.3|1928.82|1928.02|592
1598308800000|2020-08-24 22:40:00|1928.92|1928.42|1929.06|1928.26|1929.91|1928.43|1928.1|1927.44|470
1598309100000|2020-08-24 22:45:00|1929.05|1928.25|1928.46|1927.96|1929.21|1928.53|1928.38|1927.76|280
1598309400000|2020-08-24 22:50:00|1928.61|1927.81|1928.78|1927.98|1929.22|1928.57|1928.33|1927.71|284
1598309700000|2020-08-24 22:55:00|1928.73|1927.93|1929.35|1928.55|1929.6|1928.85|1928.45|1927.77|385
1598310000000|2020-08-24 23:00:00|1929.44|1928.64|1928.73|1927.93|1929.44|1928.75|1928.39|1927.66|370
1598310300000|2020-08-24 23:05:00|1928.59|1928.09|1927.97|1927.17|1928.86|1928.22|1927.54|1926.84|274
1598310600000|2020-08-24 23:10:00|1927.98|1927.18|1928.89|1928.09|1928.93|1928.28|1927.74|1927.07|286
1598310900000|2020-08-24 23:15:00|1928.91|1928.11|1929.96|1929.16|1930.18|1929.38|1928.53|1927.9|317
1598311200000|2020-08-24 23:20:00|1929.94|1929.14|1929.45|1928.65|1930.06|1929.49|1929.21|1928.41|236
1598311500000|2020-08-24 23:25:00|1929.39|1928.59|1929.07|1928.27|1929.53|1928.73|1928.9|1928.1|240
1598311800000|2020-08-24 23:30:00|1929.06|1928.26|1929.82|1929.02|1930.05|1929.41|1928.76|1928.15|363
1598312100000|2020-08-24 23:35:00|1929.81|1929.01|1930.65|1929.85|1931.08|1930.39|1929.48|1928.79|431
1598312400000|2020-08-24 23:40:00|1930.63|1929.83|1930.46|1929.66|1930.98|1930.18|1929.98|1929.33|303
1598312700000|2020-08-24 23:45:00|1930.45|1929.65|1930.8|1930|1930.93|1930.13|1930.09|1929.29|388
1598313000000|2020-08-24 23:50:00|1930.81|1930.01|1931.2|1930.4|1931.28|1930.68|1930.64|1929.84|491
1598313300000|2020-08-24 23:55:00|1931.21|1930.41|1930.14|1929.64|1931.29|1930.6|1930.14|1929.52|337
1598313600000|2020-08-25 00:00:00|1930.13|1929.63|1927.09|1926.29|1930.94|1930.14|1926.97|1926.17|892
1598313900000|2020-08-25 00:05:00|1927.04|1926.24|1929.71|1928.91|1930.46|1929.66|1927.04|1926.24|721
1598314200000|2020-08-25 00:10:00|1929.75|1928.95|1929.79|1929.29|1931.09|1930.5|1929.69|1928.94|651
1598314500000|2020-08-25 00:15:00|1929.89|1929.09|1929.56|1928.76|1930.64|1930.12|1929.43|1928.76|640
1598314800000|2020-08-25 00:20:00|1929.54|1928.74|1929.11|1928.31|1930.02|1929.45|1928.39|1927.7|616
1598315100000|2020-08-25 00:25:00|1929.1|1928.3|1929.32|1928.52|1929.36|1928.73|1927.8|1927.07|562
1598315400000|2020-08-25 00:30:00|1929.37|1928.57|1929.92|1929.12|1930.66|1929.97|1929.12|1928.34|847
1598315700000|2020-08-25 00:35:00|1930|1929.2|1929.76|1928.96|1930.57|1929.77|1929.33|1928.66|475
1598316000000|2020-08-25 00:40:00|1929.81|1929.01|1930.61|1929.81|1930.68|1929.88|1929.62|1928.82|534
1598316300000|2020-08-25 00:45:00|1930.59|1929.79|1930.26|1929.46|1931.09|1930.29|1929.7|1929.08|703
1598316600000|2020-08-25 00:50:00|1930.29|1929.49|1930.05|1929.25|1930.56|1929.76|1928.45|1927.82|625
1598316900000|2020-08-25 00:55:00|1929.95|1929.15|1930.6|1929.8|1932.4|1931.6|1929.9|1929.1|809
1598317200000|2020-08-25 01:00:00|1930.55|1929.75|1930.89|1930.09|1931.6|1930.88|1929.08|1928.58|934
1598317500000|2020-08-25 01:05:00|1930.72|1930.22|1931.43|1930.63|1931.52|1930.9|1930|1929.29|697
1598317800000|2020-08-25 01:10:00|1931.45|1930.65|1931.95|1931.15|1932.31|1931.51|1930.79|1930.14|786
1598318100000|2020-08-25 01:15:00|1932.13|1931.33|1931.21|1930.71|1932.43|1931.63|1930.96|1930.27|681
1598318400000|2020-08-25 01:20:00|1931.22|1930.72|1932.45|1931.65|1932.53|1931.86|1930.85|1930.25|612
1598318700000|2020-08-25 01:25:00|1932.37|1931.57|1932.41|1931.61|1932.77|1932.16|1931.74|1931.04|625
1598319000000|2020-08-25 01:30:00|1932.4|1931.6|1932.94|1932.44|1933.13|1932.54|1932.04|1931.36|673
1598319300000|2020-08-25 01:35:00|1932.89|1932.39|1934.19|1933.39|1934.73|1933.93|1932.77|1932.16|883
1598319600000|2020-08-25 01:40:00|1934.2|1933.4|1934.04|1933.24|1934.94|1934.14|1933.39|1932.59|894
1598319900000|2020-08-25 01:45:00|1933.91|1933.11|1933.73|1932.93|1934.45|1933.65|1933.12|1932.32|885
1598320200000|2020-08-25 01:50:00|1933.88|1933.08|1935.23|1934.43|1935.32|1934.76|1933.06|1932.26|962
1598320500000|2020-08-25 01:55:00|1935.24|1934.44|1935|1934.2|1935.32|1934.66|1933.88|1933.08|747
1598320800000|2020-08-25 02:00:00|1935.06|1934.26|1934.57|1933.77|1935.34|1934.84|1933.42|1932.7|822
1598321100000|2020-08-25 02:05:00|1934.56|1933.76|1934.14|1933.34|1934.93|1934.13|1933.98|1933.18|652
1598321400000|2020-08-25 02:10:00|1934.07|1933.57|1934.95|1934.15|1935.03|1934.23|1933.79|1933.09|458
1598321700000|2020-08-25 02:15:00|1934.97|1934.17|1935.86|1935.06|1936.72|1935.92|1934.38|1933.88|771
1598322000000|2020-08-25 02:20:00|1935.88|1935.08|1936.14|1935.34|1936.49|1935.69|1934.84|1934.16|599
1598322300000|2020-08-25 02:25:00|1936.12|1935.32|1935.53|1934.73|1936.14|1935.34|1935.26|1934.46|425
1598322600000|2020-08-25 02:30:00|1935.57|1934.77|1935.75|1934.95|1936.44|1935.64|1935.39|1934.59|616
1598322900000|2020-08-25 02:35:00|1935.8|1935|1934.98|1934.18|1936.74|1935.94|1934.7|1933.95|711
1598323200000|2020-08-25 02:40:00|1934.97|1934.17|1934.69|1933.89|1935.28|1934.48|1934.55|1933.75|619
1598323500000|2020-08-25 02:45:00|1934.66|1933.86|1935.47|1934.67|1935.82|1935.02|1933.95|1933.31|577
1598323800000|2020-08-25 02:50:00|1935.53|1934.73|1935.22|1934.42|1935.96|1935.16|1934.99|1934.19|420
1598324100000|2020-08-25 02:55:00|1935.18|1934.38|1935.3|1934.5|1935.97|1935.17|1934.83|1934.27|472
1598324400000|2020-08-25 03:00:00|1935.34|1934.54|1935.13|1934.33|1935.46|1934.66|1934.8|1934.14|361
1598324700000|2020-08-25 03:05:00|1935.12|1934.32|1935.14|1934.34|1935.75|1934.95|1934.84|1934.2|440
1598325000000|2020-08-25 03:10:00|1935.11|1934.31|1935.56|1934.76|1935.91|1935.11|1935.11|1934.31|337
1598325300000|2020-08-25 03:15:00|1935.54|1934.74|1935.56|1934.76|1935.88|1935.08|1935.15|1934.4|389
1598325600000|2020-08-25 03:20:00|1935.6|1934.8|1935.88|1935.08|1936.04|1935.24|1935.21|1934.52|442
1598325900000|2020-08-25 03:25:00|1935.83|1935.03|1935.7|1934.9|1936.03|1935.24|1934.97|1934.3|464
1598326200000|2020-08-25 03:30:00|1935.76|1934.96|1936.94|1936.14|1937.17|1936.37|1935.48|1934.68|622
1598326500000|2020-08-25 03:35:00|1936.91|1936.11|1937.2|1936.4|1937.41|1936.61|1936.51|1935.71|638
1598326800000|2020-08-25 03:40:00|1937.05|1936.25|1937.18|1936.38|1937.21|1936.42|1936.66|1935.92|319
1598327100000|2020-08-25 03:45:00|1937.19|1936.39|1937.24|1936.44|1938.08|1937.28|1936.91|1936.2|535
1598327400000|2020-08-25 03:50:00|1937.31|1936.51|1936.72|1935.92|1937.35|1936.61|1936.51|1935.84|464
1598327700000|2020-08-25 03:55:00|1936.69|1935.89|1936.72|1935.92|1936.9|1936.2|1936.52|1935.84|386
1598328000000|2020-08-25 04:00:00|1936.76|1935.96|1937.41|1936.61|1937.8|1937|1936.75|1935.95|476
1598328300000|2020-08-25 04:05:00|1937.39|1936.59|1937.53|1936.73|1937.87|1937.18|1937.17|1936.43|413
1598328600000|2020-08-25 04:10:00|1937.52|1936.72|1937.12|1936.32|1937.88|1937.08|1936.81|1936.11|401
1598328900000|2020-08-25 04:15:00|1937.14|1936.34|1936.41|1935.91|1937.24|1936.59|1936.23|1935.57|479
1598329200000|2020-08-25 04:20:00|1936.56|1935.76|1937|1936.2|1937.03|1936.23|1936.1|1935.44|433
1598329500000|2020-08-25 04:25:00|1937.04|1936.24|1936.09|1935.29|1937.15|1936.35|1935.99|1935.27|387
1598329800000|2020-08-25 04:30:00|1936.15|1935.35|1935.59|1934.79|1936.34|1935.73|1935.16|1934.44|561
1598330100000|2020-08-25 04:35:00|1935.57|1934.77|1936.25|1935.45|1936.28|1935.58|1935.53|1934.73|358
1598330400000|2020-08-25 04:40:00|1936.29|1935.49|1936.49|1935.69|1936.7|1936.06|1936.04|1935.24|407
1598330700000|2020-08-25 04:45:00|1936.5|1935.7|1935.83|1935.03|1936.51|1935.71|1935.63|1934.97|417
1598331000000|2020-08-25 04:50:00|1935.82|1935.02|1935.44|1934.94|1935.82|1935.23|1935.09|1934.49|406
1598331300000|2020-08-25 04:55:00|1935.5|1934.7|1933.55|1933.05|1935.6|1934.94|1933.15|1932.65|742
1598331600000|2020-08-25 05:00:00|1933.58|1933.08|1933.78|1933.28|1934.52|1933.86|1933.32|1932.69|821
1598331900000|2020-08-25 05:05:00|1933.84|1933.34|1933.76|1932.96|1934.99|1934.19|1932.36|1931.56|899
1598332200000|2020-08-25 05:10:00|1933.86|1933.06|1933.11|1932.31|1933.86|1933.06|1932.39|1931.78|642
1598332500000|2020-08-25 05:15:00|1933.13|1932.33|1933.89|1933.09|1934.41|1933.61|1932.92|1932.12|602
1598332800000|2020-08-25 05:20:00|1933.94|1933.14|1933.87|1933.07|1934.37|1933.67|1933.71|1932.96|494
1598333100000|2020-08-25 05:25:00|1933.88|1933.08|1933.18|1932.38|1933.89|1933.32|1932.34|1931.7|647
1598333400000|2020-08-25 05:30:00|1933.16|1932.36|1931.31|1930.51|1933.16|1932.36|1930.45|1929.81|1180
1598333700000|2020-08-25 05:35:00|1931.19|1930.39|1931.54|1930.74|1931.96|1931.16|1930.95|1930.32|583
1598334000000|2020-08-25 05:40:00|1931.56|1930.76|1931.31|1930.81|1932.22|1931.63|1930.99|1930.31|630
1598334300000|2020-08-25 05:45:00|1931.3|1930.8|1929.93|1929.43|1931.53|1930.92|1929.67|1929.08|867
1598334600000|2020-08-25 05:50:00|1929.94|1929.44|1930.81|1930.01|1931.29|1930.6|1929.91|1929.23|801
1598334900000|2020-08-25 05:55:00|1930.83|1930.03|1931.44|1930.94|1932.34|1930.97|1930.23|1929.54|646
1598335200000|2020-08-25 06:00:00|1931.46|1930.96|1933.3|1932.5|1933.72|1933.03|1930.73|1929.95|1229
1598335500000|2020-08-25 06:05:00|1933.33|1932.53|1932.31|1931.51|1934.02|1933.4|1931.83|1931.22|962
1598335800000|2020-08-25 06:10:00|1932.36|1931.56|1931.97|1931.17|1933.97|1933.17|1931.64|1930.96|765
1598336100000|2020-08-25 06:15:00|1931.96|1931.16|1932.95|1932.15|1933.4|1932.6|1931.48|1930.93|818
1598336400000|2020-08-25 06:20:00|1932.93|1932.13|1933.42|1932.62|1933.92|1933.21|1931.99|1931.37|906
1598336700000|2020-08-25 06:25:00|1933.41|1932.61|1933.03|1932.23|1933.91|1933.31|1932.54|1931.87|912
1598337000000|2020-08-25 06:30:00|1932.95|1932.15|1933.28|1932.78|1933.8|1933.09|1932.52|1931.86|825
1598337300000|2020-08-25 06:35:00|1933.45|1932.65|1932.33|1931.53|1933.78|1933.16|1932.07|1931.32|838
1598337600000|2020-08-25 06:40:00|1932.24|1931.44|1933.09|1932.29|1933.22|1932.7|1931.89|1931.18|857
1598337900000|2020-08-25 06:45:00|1933.08|1932.28|1932.81|1932.31|1933.99|1933.19|1932.79|1932.17|681
1598338200000|2020-08-25 06:50:00|1932.83|1932.33|1932.34|1931.54|1933.12|1932.38|1930.82|1930.29|923
1598338500000|2020-08-25 06:55:00|1932.33|1931.53|1931.02|1930.22|1932.64|1931.84|1930.31|1929.68|1170
1598338800000|2020-08-25 07:00:00|1930.85|1930.35|1932.59|1932.09|1932.82|1932.15|1930.32|1929.71|1227
1598339100000|2020-08-25 07:05:00|1932.61|1932.11|1931.32|1930.82|1932.76|1932.14|1930.95|1930.31|893
1598339400000|2020-08-25 07:10:00|1931.44|1930.64|1936.1|1935.6|1936.4|1935.84|1931.16|1930.51|1506
1598339700000|2020-08-25 07:15:00|1936.09|1935.59|1935.01|1934.21|1936.2|1935.7|1934.51|1933.86|1114
1598340000000|2020-08-25 07:20:00|1934.81|1934.31|1934.22|1933.72|1935.5|1934.91|1933.92|1933.39|1197
1598340300000|2020-08-25 07:25:00|1934.18|1933.68|1933.14|1932.64|1934.75|1934.09|1932.75|1932.14|944
1598340600000|2020-08-25 07:30:00|1933.15|1932.65|1933.79|1932.99|1934.07|1933.42|1932.48|1931.82|942
1598340900000|2020-08-25 07:35:00|1933.78|1932.98|1934.43|1933.63|1934.7|1934.1|1933.33|1932.68|743
1598341200000|2020-08-25 07:40:00|1934.46|1933.66|1933.63|1932.83|1934.78|1934.13|1933.22|1932.6|815
1598341500000|2020-08-25 07:45:00|1933.47|1932.97|1933.64|1932.84|1934.56|1933.91|1933.02|1932.33|896
1598341800000|2020-08-25 07:50:00|1933.62|1932.82|1934.65|1934.15|1935.17|1934.51|1932.96|1932.41|1025
1598342100000|2020-08-25 07:55:00|1934.69|1934.19|1935.41|1934.91|1936.04|1935.39|1934.09|1933.5|974
1598342400000|2020-08-25 08:00:00|1935.37|1934.87|1935.22|1934.72|1936.04|1935.44|1934.96|1934.33|877
1598342700000|2020-08-25 08:05:00|1935.23|1934.73|1932.73|1932.23|1935.42|1934.82|1932.63|1932.11|1134
1598343000000|2020-08-25 08:10:00|1932.89|1932.09|1931.19|1930.69|1932.89|1932.29|1930.41|1929.78|1276
1598343300000|2020-08-25 08:15:00|1931.21|1930.71|1928.44|1927.64|1931.54|1930.89|1927.03|1926.43|1266
1598343600000|2020-08-25 08:20:00|1928.46|1927.66|1926.68|1926.18|1928.67|1928.01|1926.42|1925.78|1240
1598343900000|2020-08-25 08:25:00|1926.78|1926.28|1927.62|1927.12|1928.14|1927.58|1925.31|1924.71|1498
1598344200000|2020-08-25 08:30:00|1927.64|1927.14|1928.27|1927.47|1928.32|1927.68|1926.92|1926.3|1241
1598344500000|2020-08-25 08:35:00|1928.29|1927.49|1928.63|1928.13|1930.31|1929.71|1928.05|1927.41|1069
1598344800000|2020-08-25 08:40:00|1928.65|1928.15|1927.01|1926.51|1928.84|1928.17|1926.77|1926.15|1128
1598345100000|2020-08-25 08:45:00|1927.02|1926.52|1927.4|1926.6|1927.74|1927.14|1925.7|1925.09|1036
1598345400000|2020-08-25 08:50:00|1927.43|1926.63|1928|1927.2|1928.45|1927.78|1927.03|1926.29|995
1598345700000|2020-08-25 08:55:00|1928.02|1927.22|1925.95|1925.45|1928.19|1927.39|1925.52|1924.78|1117
1598346000000|2020-08-25 09:00:00|1926.1|1925.3|1927.53|1927.03|1928.09|1927.44|1925.3|1924.72|1092
1598346300000|2020-08-25 09:05:00|1927.68|1926.88|1926.42|1925.62|1927.87|1927.21|1926.13|1925.49|853
1598346600000|2020-08-25 09:10:00|1926.4|1925.6|1926.18|1925.68|1926.63|1926.1|1925.42|1924.77|857
1598346900000|2020-08-25 09:15:00|1926.19|1925.69|1926.86|1926.36|1927.51|1926.89|1926.1|1925.48|817
1598347200000|2020-08-25 09:20:00|1926.8|1926.3|1927.25|1926.75|1927.58|1926.89|1926.73|1926.1|611
1598347500000|2020-08-25 09:25:00|1927.41|1926.61|1926.99|1926.49|1928.16|1927.48|1926.51|1925.89|649
1598347800000|2020-08-25 09:30:00|1926.97|1926.47|1926.27|1925.77|1927.16|1926.58|1925.41|1924.8|981
1598348100000|2020-08-25 09:35:00|1926.25|1925.75|1925.12|1924.62|1926.73|1926.14|1925.12|1924.62|904
1598348400000|2020-08-25 09:40:00|1925.18|1924.68|1924.39|1923.89|1926.18|1925.57|1924.16|1923.49|1001
1598348700000|2020-08-25 09:45:00|1924.37|1923.87|1922.88|1922.38|1924.51|1923.87|1921.82|1921.21|1234
1598349000000|2020-08-25 09:50:00|1922.99|1922.19|1925.14|1924.34|1925.48|1924.85|1922.86|1922.19|900
1598349300000|2020-08-25 09:55:00|1925.19|1924.39|1923.88|1923.38|1925.74|1924.95|1923.74|1923.1|928
1598349600000|2020-08-25 10:00:00|1923.91|1923.41|1924.75|1923.95|1926.07|1925.52|1922.77|1922.16|1060
1598349900000|2020-08-25 10:05:00|1924.74|1923.94|1925.03|1924.53|1925.04|1924.54|1924.07|1923.44|751
1598350200000|2020-08-25 10:10:00|1925.18|1924.38|1925.43|1924.93|1926.55|1925.93|1924.66|1924.03|863
1598350500000|2020-08-25 10:15:00|1925.39|1924.89|1926.16|1925.66|1926.91|1926.23|1925.37|1924.81|832
1598350800000|2020-08-25 10:20:00|1926.31|1925.51|1926.11|1925.61|1927.28|1926.75|1925.86|1925.22|890
1598351100000|2020-08-25 10:25:00|1926.13|1925.63|1926.56|1926.06|1927.02|1926.43|1925.43|1924.78|721
1598351400000|2020-08-25 10:30:00|1926.74|1925.94|1928.08|1927.58|1928.23|1927.67|1926.46|1925.82|1076
1598351700000|2020-08-25 10:35:00|1928.09|1927.59|1927.08|1926.58|1930.29|1929.49|1926.87|1926.25|1116
1598352000000|2020-08-25 10:40:00|1927.04|1926.54|1925.95|1925.15|1927.38|1926.73|1924.81|1924.19|941
1598352300000|2020-08-25 10:45:00|1925.94|1925.14|1925.3|1924.8|1927.28|1926.48|1925.22|1924.64|778
1598352600000|2020-08-25 10:50:00|1925.28|1924.78|1922.92|1922.42|1925.51|1924.93|1922.68|1922.04|1228
1598352900000|2020-08-25 10:55:00|1922.95|1922.45|1924.62|1924.12|1926.2|1925.4|1922.59|1922.06|1019
1598353200000|2020-08-25 11:00:00|1924.86|1924.06|1925.17|1924.37|1926.57|1925.95|1924.52|1923.92|974
1598353500000|2020-08-25 11:05:00|1925.02|1924.52|1926.02|1925.52|1926.27|1925.68|1924.59|1923.92|816
1598353800000|2020-08-25 11:10:00|1926.16|1925.36|1927.73|1926.93|1927.96|1927.37|1926.03|1925.36|942
1598354100000|2020-08-25 11:15:00|1927.72|1926.92|1928.48|1927.68|1928.79|1928.12|1927.67|1926.92|1086
1598354400000|2020-08-25 11:20:00|1928.46|1927.66|1930.76|1929.96|1930.76|1930.06|1928.32|1927.58|1053
1598354700000|2020-08-25 11:25:00|1930.72|1929.92|1930.21|1929.41|1931.61|1930.91|1930.01|1929.28|1195
1598355000000|2020-08-25 11:30:00|1930.07|1929.57|1929.74|1928.94|1932.31|1931.69|1929.46|1928.83|1094
1598355300000|2020-08-25 11:35:00|1929.81|1929.01|1928.61|1928.11|1929.95|1929.36|1928.47|1927.82|775
1598355600000|2020-08-25 11:40:00|1928.62|1928.12|1926.73|1925.93|1928.82|1928.13|1926.57|1925.92|1076
1598355900000|2020-08-25 11:45:00|1926.57|1926.07|1926.76|1926.26|1928.17|1927.55|1926.57|1925.88|948
1598356200000|2020-08-25 11:50:00|1926.75|1926.25|1926.34|1925.84|1927.77|1927.1|1925.59|1924.97|1184
1598356500000|2020-08-25 11:55:00|1926.35|1925.85|1925.95|1925.15|1926.76|1926.1|1925.36|1924.86|1095
1598356800000|2020-08-25 12:00:00|1925.93|1925.13|1925.97|1925.47|1929.17|1928.57|1925.42|1924.76|1398
1598357100000|2020-08-25 12:05:00|1925.87|1925.37|1923.96|1923.46|1926.97|1926.41|1923.73|1923.08|1411
1598357400000|2020-08-25 12:10:00|1923.91|1923.41|1922.36|1921.86|1924.2|1923.7|1920.17|1919.52|1764
1598357700000|2020-08-25 12:15:00|1922.37|1921.87|1923.11|1922.61|1924.55|1923.92|1922.12|1921.46|1560
1598358000000|2020-08-25 12:20:00|1923.21|1922.71|1923.02|1922.52|1924.73|1924.02|1921.91|1921.28|1524
1598358300000|2020-08-25 12:25:00|1923.05|1922.55|1926.73|1925.93|1927.19|1926.39|1922.85|1922.19|1680
1598358600000|2020-08-25 12:30:00|1926.65|1926.15|1924.01|1923.51|1926.99|1926.33|1923.95|1923.39|1565
1598358900000|2020-08-25 12:35:00|1923.94|1923.44|1925.63|1924.83|1926.05|1925.53|1923.31|1922.71|1438
1598359200000|2020-08-25 12:40:00|1925.54|1925.04|1925.11|1924.61|1927.12|1926.48|1924.68|1924.18|1431
1598359500000|2020-08-25 12:45:00|1925.1|1924.6|1924.62|1924.12|1925.2|1924.66|1923.5|1922.91|1320
1598359800000|2020-08-25 12:50:00|1924.61|1924.11|1924.59|1923.79|1925.25|1924.61|1923.33|1922.72|1202
1598360100000|2020-08-25 12:55:00|1924.58|1924.08|1926.48|1925.68|1926.76|1926.19|1924.08|1923.55|1233
1598360400000|2020-08-25 13:00:00|1926.32|1925.82|1930.35|1929.85|1931.22|1930.72|1926.31|1925.57|2800
1598360700000|2020-08-25 13:05:00|1930.34|1929.84|1930.34|1929.84|1931.14|1930.5|1929.03|1928.4|2457
1598361000000|2020-08-25 13:10:00|1930.37|1929.87|1930.85|1930.35|1931.11|1930.44|1929.65|1929.08|2195
1598361300000|2020-08-25 13:15:00|1930.81|1930.31|1928.33|1927.83|1930.95|1930.39|1927.6|1926.93|1592
1598361600000|2020-08-25 13:20:00|1928.36|1927.86|1928.71|1928.21|1930.34|1929.74|1927.42|1926.81|1210
1598361900000|2020-08-25 13:25:00|1928.72|1928.22|1927.91|1927.41|1928.94|1928.31|1927.2|1926.54|1298
1598362200000|2020-08-25 13:30:00|1927.9|1927.4|1926.89|1926.39|1928.41|1927.78|1924.95|1924.43|2558
1598362500000|2020-08-25 13:35:00|1926.9|1926.4|1924.82|1924.02|1929.16|1928.58|1924.64|1924.02|2354
1598362800000|2020-08-25 13:40:00|1924.78|1923.98|1925.91|1925.11|1926.8|1926.12|1923.08|1922.32|2441
1598363100000|2020-08-25 13:45:00|1925.89|1925.09|1926.3|1925.5|1927.75|1927.11|1924.74|1924.17|2370
1598363400000|2020-08-25 13:50:00|1926.31|1925.51|1923|1922.5|1926.41|1925.67|1922.72|1922.14|2378
1598363700000|2020-08-25 13:55:00|1923.02|1922.52|1924.02|1923.22|1925.22|1924.42|1922.09|1921.56|2214
1598364000000|2020-08-25 14:00:00|1923.93|1923.13|1916.34|1915.54|1924.56|1923.97|1915.93|1915.41|3231
1598364300000|2020-08-25 14:05:00|1916.25|1915.45|1918.12|1917.62|1919.5|1918.74|1916.18|1915.38|2928
1598364600000|2020-08-25 14:10:00|1918.21|1917.71|1920.47|1919.67|1920.56|1919.96|1915.56|1915.06|2809
1598364900000|2020-08-25 14:15:00|1920.39|1919.89|1918.27|1917.47|1921.29|1920.68|1917.08|1916.47|2652
1598365200000|2020-08-25 14:20:00|1918.28|1917.48|1921.23|1920.73|1921.23|1920.73|1916.3|1915.8|2423
1598365500000|2020-08-25 14:25:00|1921.04|1920.54|1921.54|1921.04|1922.65|1922.15|1920.44|1919.75|2318
1598365800000|2020-08-25 14:30:00|1921.47|1920.97|1923.53|1923.03|1925.7|1925.06|1920.1|1919.6|1656
1598366100000|2020-08-25 14:35:00|1923.58|1923.08|1923.05|1922.55|1924.71|1924.04|1922.7|1922.03|1417
1598366400000|2020-08-25 14:40:00|1923.07|1922.57|1922.37|1921.87|1923.17|1922.61|1921.44|1920.8|1429
1598366700000|2020-08-25 14:45:00|1922.27|1921.77|1920.24|1919.74|1922.51|1921.95|1919.93|1919.29|1625
1598367000000|2020-08-25 14:50:00|1920.25|1919.75|1918.86|1918.06|1920.43|1919.87|1917.22|1916.72|1695
1598367300000|2020-08-25 14:55:00|1918.88|1918.08|1918.34|1917.84|1919.98|1919.36|1917.15|1916.65|1672
1598367600000|2020-08-25 15:00:00|1918.34|1917.84|1918.9|1918.4|1921.09|1920.45|1917.31|1916.66|2673
1598367900000|2020-08-25 15:05:00|1918.93|1918.43|1918.98|1918.48|1920.49|1919.99|1917.89|1917.39|2069
1598368200000|2020-08-25 15:10:00|1918.99|1918.49|1920.99|1920.49|1921.62|1920.98|1917.74|1917.24|2132
1598368500000|2020-08-25 15:15:00|1921.09|1920.29|1919.49|1918.69|1921.29|1920.68|1919.03|1918.37|1438
1598368800000|2020-08-25 15:20:00|1919.47|1918.67|1916.96|1916.16|1919.62|1919.06|1916.32|1915.52|1574
1598369100000|2020-08-25 15:25:00|1916.97|1916.17|1917.75|1917.25|1918.01|1917.36|1915.29|1914.6|1655
1598369400000|2020-08-25 15:30:00|1917.78|1917.28|1918.71|1917.91|1918.99|1918.38|1914.67|1914.17|1699
1598369700000|2020-08-25 15:35:00|1918.57|1918.07|1915.29|1914.79|1919.71|1919.1|1915.29|1914.73|1593
1598370000000|2020-08-25 15:40:00|1915.23|1914.73|1915.96|1915.46|1916.41|1915.85|1914.62|1914.12|1622
1598370300000|2020-08-25 15:45:00|1916.07|1915.27|1917.75|1916.95|1917.75|1917.01|1915.28|1914.71|1403
1598370600000|2020-08-25 15:50:00|1917.41|1916.91|1918.91|1918.41|1919|1918.42|1916.87|1916.26|1309
1598370900000|2020-08-25 15:55:00|1918.74|1918.24|1919.69|1919.19|1920.18|1919.54|1918.17|1917.67|1483
1598371200000|2020-08-25 16:00:00|1919.76|1919.26|1921.9|1921.4|1922.23|1921.73|1919.06|1918.48|1496
1598371500000|2020-08-25 16:05:00|1921.89|1921.39|1920.38|1919.88|1922.18|1921.58|1920.01|1919.41|1355
1598371800000|2020-08-25 16:10:00|1920.39|1919.89|1918.41|1917.91|1920.81|1920.27|1918.05|1917.54|1424
1598372100000|2020-08-25 16:15:00|1918.42|1917.92|1918.65|1918.15|1919.03|1918.53|1917.99|1917.34|1292
1598372400000|2020-08-25 16:20:00|1918.81|1918.01|1917.87|1917.37|1919.46|1918.96|1917.71|1917.14|1280
1598372700000|2020-08-25 16:25:00|1917.84|1917.34|1917.38|1916.58|1918.34|1917.78|1916.77|1916.21|1245
1598373000000|2020-08-25 16:30:00|1917.41|1916.61|1916.8|1916|1918.25|1917.67|1916.53|1915.89|1020
1598373300000|2020-08-25 16:35:00|1916.65|1916.15|1917.82|1917.02|1917.87|1917.24|1915.99|1915.36|1192
1598373600000|2020-08-25 16:40:00|1917.81|1917.01|1918.95|1918.15|1919.59|1918.97|1917.7|1917.01|1264
1598373900000|2020-08-25 16:45:00|1918.79|1918.29|1916.17|1915.67|1919.1|1918.4|1914.99|1914.28|1532
1598374200000|2020-08-25 16:50:00|1916.07|1915.57|1917.11|1916.61|1917.66|1917.02|1915.41|1914.72|1105
1598374500000|2020-08-25 16:55:00|1917.1|1916.6|1916.69|1915.89|1917.54|1916.84|1915.01|1914.41|1105
1598374800000|2020-08-25 17:00:00|1916.7|1915.9|1917.55|1916.75|1918.06|1917.56|1915.39|1914.73|1364
1598375100000|2020-08-25 17:05:00|1917.63|1916.83|1917.51|1916.71|1918.38|1917.77|1917.09|1916.45|1083
1598375400000|2020-08-25 17:10:00|1917.52|1916.72|1917.57|1917.07|1918.27|1917.63|1916.56|1915.97|1116
1598375700000|2020-08-25 17:15:00|1917.54|1917.04|1918.54|1918.04|1918.75|1918.1|1917.54|1916.93|1008
1598376000000|2020-08-25 17:20:00|1918.58|1918.08|1917.78|1916.98|1918.7|1918.08|1917.51|1916.86|1061
1598376300000|2020-08-25 17:25:00|1917.82|1917.02|1918.17|1917.67|1918.53|1917.89|1916.95|1916.15|1141
1598376600000|2020-08-25 17:30:00|1918.21|1917.71|1917.99|1917.49|1919.19|1918.59|1917.73|1917.09|1198
1598376900000|2020-08-25 17:35:00|1918.01|1917.51|1918.82|1918.32|1918.94|1918.35|1917.24|1916.65|922
1598377200000|2020-08-25 17:40:00|1918.79|1918.29|1919.14|1918.64|1919.35|1918.73|1918.38|1917.69|905
1598377500000|2020-08-25 17:45:00|1919.16|1918.66|1919.18|1918.68|1919.97|1919.36|1918.39|1917.81|1205
1598377800000|2020-08-25 17:50:00|1919.15|1918.65|1919.54|1919.04|1920.12|1919.49|1919.09|1918.5|828
1598378100000|2020-08-25 17:55:00|1919.55|1919.05|1921.62|1921.12|1922.26|1921.66|1919.51|1918.85|1128
1598378400000|2020-08-25 18:00:00|1921.97|1921.17|1920.85|1920.35|1922.05|1921.34|1920.38|1919.79|1143
1598378700000|2020-08-25 18:05:00|1920.83|1920.33|1920.64|1920.14|1921|1920.42|1920.11|1919.53|930
1598379000000|2020-08-25 18:10:00|1920.68|1920.18|1922.2|1921.7|1922.64|1922.09|1920.61|1919.96|998
1598379300000|2020-08-25 18:15:00|1922.4|1921.6|1922.04|1921.54|1922.4|1921.75|1921.4|1920.76|745
1598379600000|2020-08-25 18:20:00|1921.98|1921.48|1924|1923.5|1924.8|1924.17|1921.88|1921.27|1000
1598379900000|2020-08-25 18:25:00|1924.01|1923.51|1923.75|1923.25|1924.25|1923.72|1922.82|1922.24|1223
1598380200000|2020-08-25 18:30:00|1923.77|1923.27|1925.15|1924.65|1925.67|1925.06|1923.31|1922.64|1136
1598380500000|2020-08-25 18:35:00|1925.22|1924.72|1924.03|1923.53|1925.51|1925.01|1923.69|1923.02|1154
1598380800000|2020-08-25 18:40:00|1924.01|1923.51|1924.35|1923.85|1925.31|1924.72|1923.67|1923|965
1598381100000|2020-08-25 18:45:00|1924.34|1923.84|1923.42|1922.92|1925.05|1924.51|1923.26|1922.54|794
1598381400000|2020-08-25 18:50:00|1923.45|1922.95|1927.2|1926.7|1927.4|1926.8|1923.45|1922.95|1012
1598381700000|2020-08-25 18:55:00|1927.18|1926.68|1928.97|1928.47|1929.13|1928.59|1926.12|1925.47|1420
1598382000000|2020-08-25 19:00:00|1928.96|1928.46|1927.49|1926.99|1929.44|1928.87|1927.36|1926.71|1301
1598382300000|2020-08-25 19:05:00|1927.5|1927|1927.31|1926.81|1928.08|1927.58|1926.71|1926.2|1150
1598382600000|2020-08-25 19:10:00|1927.32|1926.82|1928.06|1927.56|1928.98|1928.44|1926.59|1926.09|1281
1598382900000|2020-08-25 19:15:00|1928.09|1927.59|1927.56|1927.06|1928.53|1927.92|1927.17|1926.57|1177
1598383200000|2020-08-25 19:20:00|1927.64|1926.84|1927.17|1926.67|1928.26|1927.61|1926.7|1926.07|1021
1598383500000|2020-08-25 19:25:00|1927.16|1926.66|1927.44|1926.64|1927.44|1926.9|1926.52|1925.92|978
1598383800000|2020-08-25 19:30:00|1927.31|1926.81|1927.94|1927.44|1928.48|1927.84|1926.53|1925.75|1121
1598384100000|2020-08-25 19:35:00|1927.88|1927.38|1927.75|1927.25|1929.36|1928.74|1927.46|1926.82|1366
1598384400000|2020-08-25 19:40:00|1927.98|1927.48|1928.59|1928.09|1929|1928.41|1927.12|1926.57|1120
1598384700000|2020-08-25 19:45:00|1928.58|1928.08|1928.55|1928.05|1929.39|1928.83|1927.67|1926.93|998
1598385000000|2020-08-25 19:50:00|1928.54|1928.04|1928.92|1928.42|1929.11|1928.58|1927.58|1926.94|930
1598385300000|2020-08-25 19:55:00|1928.8|1928.3|1929.61|1928.81|1929.86|1929.18|1927.66|1927.11|1195
1598385600000|2020-08-25 20:00:00|1929.72|1928.92|1928.64|1928.14|1930.03|1929.23|1928.14|1927.47|660
1598385900000|2020-08-25 20:05:00|1928.63|1928.13|1929.66|1928.86|1929.79|1929.13|1928.08|1927.53|416
1598386200000|2020-08-25 20:10:00|1929.68|1928.88|1929.24|1928.44|1929.71|1928.91|1928.77|1928.12|343
1598386500000|2020-08-25 20:15:00|1929.3|1928.5|1928.56|1928.06|1929.5|1928.87|1928.33|1927.6|418
1598386800000|2020-08-25 20:20:00|1928.64|1927.84|1928.03|1927.23|1928.81|1928.24|1927.76|1927.07|272
1598387100000|2020-08-25 20:25:00|1928.13|1927.33|1928.66|1927.86|1928.71|1928.07|1927.79|1926.99|244
1598387400000|2020-08-25 20:30:00|1928.64|1927.84|1928.53|1927.73|1928.79|1928.28|1928.2|1927.47|252
1598387700000|2020-08-25 20:35:00|1928.52|1927.72|1928.13|1927.33|1929.11|1928.49|1927.96|1927.28|255
1598388000000|2020-08-25 20:40:00|1928.15|1927.35|1927.33|1926.83|1928.25|1927.6|1926.58|1926.08|345
1598388300000|2020-08-25 20:45:00|1927.29|1926.79|1927.38|1926.88|1927.5|1926.89|1926.93|1926.3|311
1598388600000|2020-08-25 20:50:00|1927.26|1926.76|1927.62|1926.82|1927.63|1927.13|1926.91|1926.19|363
1598388900000|2020-08-25 20:55:00|1927.61|1926.81|1928.64|1927.84|1930.28|1928.02|1927.57|1926.67|834
1598392800000|2020-08-25 22:00:00|1930.81|1930.01|1929.04|1928.24|1930.87|1930.01|1928.46|1927.14|619
1598393100000|2020-08-25 22:05:00|1929.02|1928.22|1929.37|1928.57|1930.25|1929.11|1928.32|1927.03|335
1598393400000|2020-08-25 22:10:00|1929.49|1928.69|1930.15|1929.35|1930.29|1929.49|1929.38|1928.2|388
1598393700000|2020-08-25 22:15:00|1930.17|1929.37|1930.09|1929.29|1930.31|1929.51|1929.57|1928.77|389
1598394000000|2020-08-25 22:20:00|1930.21|1929.41|1930.18|1929.38|1930.34|1929.54|1929.38|1928.58|313
1598394300000|2020-08-25 22:25:00|1930.17|1929.37|1931.16|1930.36|1931.6|1930.8|1929.94|1929.19|602
1598394600000|2020-08-25 22:30:00|1931.25|1930.45|1930.24|1929.44|1931.35|1930.69|1929.78|1929|392
1598394900000|2020-08-25 22:35:00|1930.23|1929.43|1929.37|1928.87|1930.26|1929.49|1929.06|1928.38|364
1598395200000|2020-08-25 22:40:00|1929.35|1928.85|1929.91|1929.11|1930.54|1929.22|1928.87|1927.94|392
1598395500000|2020-08-25 22:45:00|1930.46|1928.42|1928.84|1928.34|1931.17|1929.69|1928.68|1927.74|472
1598395800000|2020-08-25 22:50:00|1928.89|1928.39|1928.33|1927.53|1928.99|1928.39|1928.05|1927.37|421
1598396100000|2020-08-25 22:55:00|1928.32|1927.52|1928.81|1928.01|1929.36|1928.49|1927.75|1926.44|523
1598396400000|2020-08-25 23:00:00|1928.67|1928.17|1928.62|1927.82|1929.55|1928.37|1928.44|1927.23|335
1598396700000|2020-08-25 23:05:00|1928.61|1927.81|1928.69|1927.89|1929.38|1928.22|1928.19|1927.13|275
1598397000000|2020-08-25 23:10:00|1928.71|1927.91|1929.46|1928.66|1929.5|1928.98|1928.54|1927.89|249
1598397300000|2020-08-25 23:15:00|1929.66|1928.86|1928.42|1927.62|1929.86|1929.13|1928.27|1927.61|383
1598397600000|2020-08-25 23:20:00|1928.45|1927.65|1928.78|1927.98|1929.26|1928.57|1928.41|1927.64|276
1598397900000|2020-08-25 23:25:00|1928.63|1928.13|1928.45|1927.95|1928.85|1928.2|1928.06|1927.41|277
1598398200000|2020-08-25 23:30:00|1928.4|1927.9|1929.58|1928.78|1929.66|1928.97|1928.19|1927.5|386
1598398500000|2020-08-25 23:35:00|1929.59|1928.79|1929.93|1929.13|1930.52|1929.76|1929.36|1928.71|462
1598398800000|2020-08-25 23:40:00|1929.94|1929.14|1929.88|1929.08|1930.81|1930.24|1929.69|1928.99|424
1598399100000|2020-08-25 23:45:00|1929.76|1929.26|1929.55|1928.75|1930.19|1929.54|1929.29|1928.67|473
1598399400000|2020-08-25 23:50:00|1929.58|1928.78|1930.32|1929.52|1930.79|1929.99|1929.5|1928.7|306
1598399700000|2020-08-25 23:55:00|1930.33|1929.53|1930.21|1929.41|1930.66|1929.95|1929.94|1929.35|369
1598400000000|2020-08-26 00:00:00|1930.17|1929.37|1930.26|1929.46|1930.56|1929.76|1928.71|1928.06|681
1598400300000|2020-08-26 00:05:00|1930.27|1929.47|1928.83|1928.33|1930.83|1930.18|1928.76|1928.09|579
1598400600000|2020-08-26 00:10:00|1928.79|1928.29|1929.09|1928.29|1929.82|1929.02|1928.74|1928.1|602
1598400900000|2020-08-26 00:15:00|1929.1|1928.3|1929.89|1929.09|1930.7|1930.01|1928.95|1928.19|613
1598401200000|2020-08-26 00:20:00|1929.85|1929.05|1929.44|1928.94|1930.68|1929.95|1929.38|1928.73|479
1598401500000|2020-08-26 00:25:00|1929.41|1928.91|1929.34|1928.84|1930.16|1929.51|1929.05|1928.42|579
1598401800000|2020-08-26 00:30:00|1929.39|1928.89|1928.82|1928.02|1929.48|1928.89|1928.13|1927.58|797
1598402100000|2020-08-26 00:35:00|1928.67|1928.17|1927.71|1927.21|1929|1928.37|1927.14|1926.48|732
1598402400000|2020-08-26 00:40:00|1927.72|1927.22|1928.01|1927.51|1928.71|1927.96|1927.4|1926.82|481
1598402700000|2020-08-26 00:45:00|1928|1927.5|1927.35|1926.85|1928.55|1927.91|1927.35|1926.83|527
1598403000000|2020-08-26 00:50:00|1927.4|1926.9|1927.33|1926.53|1928.13|1927.54|1926.08|1925.58|821
1598403300000|2020-08-26 00:55:00|1927.36|1926.56|1926.8|1926.3|1927.72|1927.07|1926.63|1926.05|503
1598403600000|2020-08-26 01:00:00|1926.91|1926.11|1926.16|1925.36|1927.07|1926.57|1925.18|1924.68|1037
1598403900000|2020-08-26 01:05:00|1926.2|1925.4|1924.89|1924.09|1926.97|1926.31|1924.51|1923.91|877
1598404200000|2020-08-26 01:10:00|1924.88|1924.08|1925.14|1924.34|1925.84|1925.04|1924.32|1923.7|821
1598404500000|2020-08-26 01:15:00|1925.15|1924.35|1925.28|1924.48|1925.57|1924.77|1924.74|1923.94|661
1598404800000|2020-08-26 01:20:00|1925.32|1924.52|1926.96|1926.16|1927.45|1926.65|1925.16|1924.36|786
1598405100000|2020-08-26 01:25:00|1926.97|1926.17|1927.96|1927.16|1928.42|1927.62|1926.81|1926.01|772
1598405400000|2020-08-26 01:30:00|1927.97|1927.17|1928.01|1927.21|1928.62|1927.82|1925.91|1925.21|893
1598405700000|2020-08-26 01:35:00|1928|1927.2|1928.77|1927.97|1929.32|1928.52|1927.73|1926.93|809
1598406000000|2020-08-26 01:40:00|1928.78|1927.98|1928.82|1928.02|1929|1928.25|1927.94|1927.26|585
1598406300000|2020-08-26 01:45:00|1928.83|1928.03|1929.82|1929.02|1930.03|1929.38|1928.71|1927.91|831
1598406600000|2020-08-26 01:50:00|1929.8|1929|1929.1|1928.3|1930.48|1929.68|1929.03|1928.23|700
1598406900000|2020-08-26 01:55:00|1929.07|1928.27|1929.71|1928.91|1929.96|1929.16|1928.9|1928.1|595
1598407200000|2020-08-26 02:00:00|1929.72|1928.92|1929.15|1928.35|1929.72|1928.92|1928.55|1927.86|586
1598407500000|2020-08-26 02:05:00|1929.21|1928.41|1929.13|1928.33|1929.55|1928.78|1928.57|1927.79|533
1598407800000|2020-08-26 02:10:00|1929.12|1928.32|1929.31|1928.51|1929.32|1928.52|1928.36|1927.76|559
1598408100000|2020-08-26 02:15:00|1929.28|1928.48|1930.06|1929.26|1930.51|1929.88|1929.14|1928.47|582
1598408400000|2020-08-26 02:20:00|1930.02|1929.22|1929.71|1928.91|1930.18|1929.38|1929.19|1928.46|425
1598408700000|2020-08-26 02:25:00|1929.68|1928.88|1929.6|1928.8|1929.87|1929.08|1929.19|1928.52|337
1598409000000|2020-08-26 02:30:00|1929.56|1928.76|1931|1930.2|1931.56|1930.76|1929.56|1928.76|817
1598409300000|2020-08-26 02:35:00|1930.98|1930.18|1931.61|1930.81|1932.08|1931.42|1930.55|1929.98|880
1598409600000|2020-08-26 02:40:00|1931.6|1930.8|1931.19|1930.39|1931.6|1930.8|1930.32|1929.69|755
1598409900000|2020-08-26 02:45:00|1931.02|1930.22|1930.11|1929.31|1931.28|1930.54|1929.94|1929.26|667
1598410200000|2020-08-26 02:50:00|1930.14|1929.34|1929.43|1928.93|1930.8|1930.17|1929.39|1928.81|622
1598410500000|2020-08-26 02:55:00|1929.42|1928.92|1929.62|1928.82|1929.76|1929.07|1928.74|1928.09|587
1598410800000|2020-08-26 03:00:00|1929.65|1928.85|1929.3|1928.5|1929.65|1928.98|1929.03|1928.37|422
1598411100000|2020-08-26 03:05:00|1929.29|1928.49|1929.09|1928.29|1929.6|1928.8|1928.69|1928.07|424
1598411400000|2020-08-26 03:10:00|1929.11|1928.31|1929.52|1928.72|1929.84|1929.04|1928.82|1928.18|398
1598411700000|2020-08-26 03:15:00|1929.5|1928.7|1928.36|1927.56|1929.54|1928.74|1928.11|1927.46|541
1598412000000|2020-08-26 03:20:00|1928.35|1927.55|1928.36|1927.56|1928.99|1928.27|1928.25|1927.49|499
1598412300000|2020-08-26 03:25:00|1928.38|1927.58|1928.41|1927.91|1928.57|1927.92|1927.77|1927.15|626
1598412600000|2020-08-26 03:30:00|1928.47|1927.97|1928.66|1928.16|1928.83|1928.23|1927.77|1927.2|445
1598412900000|2020-08-26 03:35:00|1928.64|1928.14|1928.24|1927.44|1928.89|1928.23|1928.1|1927.44|287
1598413200000|2020-08-26 03:40:00|1928.27|1927.47|1927.94|1927.14|1928.44|1927.87|1927.76|1927.06|366
1598413500000|2020-08-26 03:45:00|1927.79|1927.29|1927.12|1926.32|1928.02|1927.5|1926.9|1926.27|601
1598413800000|2020-08-26 03:50:00|1927.03|1926.53|1927.09|1926.59|1927.29|1926.65|1926.92|1926.29|440
1598414100000|2020-08-26 03:55:00|1927.24|1926.44|1925.99|1925.19|1927.31|1926.67|1925.68|1925.08|641
1598414400000|2020-08-26 04:00:00|1926.04|1925.24|1926.62|1925.82|1926.73|1926.08|1925.85|1925.05|539
1598414700000|2020-08-26 04:05:00|1926.63|1925.83|1927.15|1926.65|1928.29|1927.67|1926.4|1925.83|549
1598415000000|2020-08-26 04:10:00|1927.11|1926.61|1927.46|1926.66|1927.55|1926.94|1926.8|1926.16|448
1598415300000|2020-08-26 04:15:00|1927.47|1926.67|1926.89|1926.09|1928.05|1927.25|1926.38|1925.73|410
1598415600000|2020-08-26 04:20:00|1926.9|1926.1|1926.37|1925.57|1926.9|1926.1|1925.64|1924.84|495
1598415900000|2020-08-26 04:25:00|1926.3|1925.5|1926.57|1925.77|1926.6|1925.8|1925.98|1925.19|317
1598416200000|2020-08-26 04:30:00|1926.59|1925.79|1926.88|1926.08|1927.52|1926.76|1926.34|1925.68|485
1598416500000|2020-08-26 04:35:00|1926.85|1926.05|1927.32|1926.52|1927.58|1926.92|1926.63|1925.85|375
1598416800000|2020-08-26 04:40:00|1927.3|1926.5|1926.25|1925.45|1927.51|1926.71|1925.92|1925.31|374
1598417100000|2020-08-26 04:45:00|1926.27|1925.47|1926.85|1926.05|1926.98|1926.28|1925.98|1925.24|425
1598417400000|2020-08-26 04:50:00|1926.84|1926.04|1924.81|1924.01|1926.93|1926.13|1924.55|1923.75|527
1598417700000|2020-08-26 04:55:00|1924.82|1924.02|1923.87|1923.07|1925.04|1924.24|1923.16|1922.36|804
1598418000000|2020-08-26 05:00:00|1923.88|1923.08|1925.4|1924.6|1925.51|1924.71|1923.79|1923.07|623
1598418300000|2020-08-26 05:05:00|1925.44|1924.64|1924.99|1924.19|1925.61|1924.97|1924.67|1923.95|477
1598418600000|2020-08-26 05:10:00|1924.98|1924.18|1921.69|1921.19|1924.98|1924.29|1921.01|1920.51|895
1598418900000|2020-08-26 05:15:00|1921.84|1921.04|1921.7|1920.9|1922.81|1922.18|1920.84|1920.26|1031
1598419200000|2020-08-26 05:20:00|1921.56|1920.76|1922.06|1921.56|1922.52|1921.89|1920.66|1920.11|837
1598419500000|2020-08-26 05:25:00|1922.08|1921.58|1922.57|1922.07|1922.75|1922.16|1921.44|1920.83|633
1598419800000|2020-08-26 05:30:00|1922.58|1922.08|1921.24|1920.74|1922.98|1922.4|1921.1|1920.59|880
1598420100000|2020-08-26 05:35:00|1921.42|1920.62|1919.79|1918.99|1921.42|1920.71|1918.95|1918.36|1220
1598420400000|2020-08-26 05:40:00|1919.81|1919.01|1919.35|1918.55|1919.81|1919.01|1918.32|1917.61|957
1598420700000|2020-08-26 05:45:00|1919.34|1918.54|1919.18|1918.38|1919.79|1918.99|1918.55|1917.89|728
1598421000000|2020-08-26 05:50:00|1919.15|1918.35|1919|1918.5|1919.37|1918.66|1918.26|1917.59|958
1598421300000|2020-08-26 05:55:00|1919.07|1918.57|1919.36|1918.56|1919.51|1918.85|1918.36|1917.71|729
1598421600000|2020-08-26 06:00:00|1919.38|1918.58|1917.32|1916.82|1919.38|1918.62|1916.9|1916.4|1080
1598421900000|2020-08-26 06:05:00|1917.34|1916.84|1917.68|1917.18|1917.91|1917.24|1915.71|1915.06|1340
1598422200000|2020-08-26 06:10:00|1917.58|1917.08|1919.25|1918.75|1919.76|1919.11|1917.01|1916.23|1056
1598422500000|2020-08-26 06:15:00|1919.35|1918.85|1918.86|1918.06|1919.95|1919.45|1918.63|1917.88|1052
1598422800000|2020-08-26 06:20:00|1918.82|1918.02|1921.31|1920.51|1921.54|1920.92|1918.64|1918.02|1111
1598423100000|2020-08-26 06:25:00|1921.3|1920.5|1919.99|1919.19|1921.3|1920.5|1919.65|1919.01|833
1598423400000|2020-08-26 06:30:00|1920.01|1919.21|1920.21|1919.71|1921.44|1920.94|1919.15|1918.53|948
1598423700000|2020-08-26 06:35:00|1920.28|1919.78|1920.37|1919.87|1920.79|1920.12|1919.81|1919.21|637
1598424000000|2020-08-26 06:40:00|1920.54|1919.74|1918.61|1917.81|1920.76|1920.14|1918.48|1917.71|857
1598424300000|2020-08-26 06:45:00|1918.59|1917.79|1919.48|1918.98|1919.99|1919.38|1917.9|1917.36|934
1598424600000|2020-08-26 06:50:00|1919.46|1918.96|1919.22|1918.42|1920.38|1919.78|1919.04|1918.4|797
1598424900000|2020-08-26 06:55:00|1919.18|1918.38|1917.65|1917.15|1919.37|1918.76|1916.9|1916.24|1289
1598425200000|2020-08-26 07:00:00|1917.6|1917.1|1915.56|1915.06|1917.74|1917.21|1914.2|1913.62|1514
1598425500000|2020-08-26 07:05:00|1915.64|1915.14|1915.69|1914.89|1915.74|1915.23|1914.29|1913.71|1278
1598425800000|2020-08-26 07:10:00|1915.72|1914.92|1917.67|1917.17|1918.91|1918.3|1915.38|1914.74|1173
1598426100000|2020-08-26 07:15:00|1917.68|1917.18|1915.41|1914.91|1918.04|1917.51|1914.05|1913.55|1229
1598426400000|2020-08-26 07:20:00|1915.24|1914.74|1916.24|1915.74|1916.85|1916.23|1914.19|1913.53|1110
1598426700000|2020-08-26 07:25:00|1916.39|1915.59|1916.02|1915.22|1917.74|1917.12|1915.58|1914.78|1149
1598427000000|2020-08-26 07:30:00|1916.12|1915.32|1918.35|1917.85|1918.76|1918.21|1915.84|1915.26|1290
1598427300000|2020-08-26 07:35:00|1918.36|1917.86|1918.8|1918.3|1919.31|1918.7|1918.02|1917.38|923
1598427600000|2020-08-26 07:40:00|1918.77|1918.27|1919.99|1919.49|1920.08|1919.49|1917.5|1916.82|1073
1598427900000|2020-08-26 07:45:00|1920|1919.5|1919.65|1919.15|1921.06|1920.41|1918.9|1918.25|1099
1598428200000|2020-08-26 07:50:00|1919.76|1919.26|1917.81|1917.01|1919.87|1919.27|1917.32|1916.75|889
1598428500000|2020-08-26 07:55:00|1917.79|1916.99|1917.68|1917.18|1918.12|1917.54|1916.32|1915.7|953
1598428800000|2020-08-26 08:00:00|1917.64|1917.14|1917.18|1916.38|1918.66|1918.11|1916.38|1915.81|1091
1598429100000|2020-08-26 08:05:00|1917.22|1916.42|1918.65|1918.15|1918.97|1918.47|1916.65|1916.09|1009
1598429400000|2020-08-26 08:10:00|1918.52|1918.02|1919.01|1918.51|1920.18|1919.5|1918.27|1917.68|854
1598429700000|2020-08-26 08:15:00|1918.98|1918.48|1918.55|1918.05|1919.41|1918.85|1918.42|1917.74|677
1598430000000|2020-08-26 08:20:00|1918.54|1918.04|1918.23|1917.73|1919.46|1918.87|1917.87|1917.29|812
1598430300000|2020-08-26 08:25:00|1918.24|1917.74|1918.29|1917.79|1919.21|1918.6|1917.71|1917.08|863
1598430600000|2020-08-26 08:30:00|1918.41|1917.61|1919.26|1918.76|1919.79|1919.04|1917.5|1916.91|1054
1598430900000|2020-08-26 08:35:00|1919.22|1918.72|1921.07|1920.57|1921.68|1921.03|1919.07|1918.57|1184
1598431200000|2020-08-26 08:40:00|1921.24|1920.44|1922.41|1921.91|1922.77|1922.19|1921.02|1920.41|1110
1598431500000|2020-08-26 08:45:00|1922.62|1921.82|1921.58|1920.78|1923.32|1922.78|1921.39|1920.74|1005
1598431800000|2020-08-26 08:50:00|1921.61|1920.81|1922.33|1921.83|1923.55|1922.94|1921.32|1920.78|982
1598432100000|2020-08-26 08:55:00|1922.31|1921.81|1923.49|1922.69|1924.63|1923.98|1922.31|1921.65|1085
1598432400000|2020-08-26 09:00:00|1923.34|1922.84|1923.49|1922.99|1924.19|1923.69|1923.09|1922.45|759
1598432700000|2020-08-26 09:05:00|1923.37|1922.87|1922.37|1921.87|1923.59|1922.93|1922.12|1921.51|901
1598433000000|2020-08-26 09:10:00|1922.41|1921.91|1920.9|1920.4|1922.63|1922.03|1920.74|1920.24|740
1598433300000|2020-08-26 09:15:00|1920.93|1920.43|1921.51|1921.01|1922.36|1921.76|1920.93|1920.43|696
1598433600000|2020-08-26 09:20:00|1921.52|1921.02|1918.92|1918.12|1921.62|1921.02|1918.44|1917.82|1191
1598433900000|2020-08-26 09:25:00|1918.95|1918.15|1918.85|1918.35|1919.67|1919.02|1918.09|1917.59|942
1598434200000|2020-08-26 09:30:00|1919.04|1918.24|1919.32|1918.52|1920.02|1919.51|1917.96|1917.25|1054
1598434500000|2020-08-26 09:35:00|1919.27|1918.47|1918.3|1917.8|1919.58|1918.96|1918.02|1917.44|1014
1598434800000|2020-08-26 09:40:00|1918.33|1917.83|1918.06|1917.56|1918.76|1918.11|1917.88|1917.25|753
1598435100000|2020-08-26 09:45:00|1918.05|1917.55|1919.53|1918.73|1919.53|1918.97|1917.65|1917.04|749
1598435400000|2020-08-26 09:50:00|1919.52|1918.72|1919.31|1918.81|1919.98|1919.36|1918.54|1917.91|762
1598435700000|2020-08-26 09:55:00|1919.33|1918.83|1920.14|1919.64|1920.32|1919.71|1919.04|1918.42|608
1598436000000|2020-08-26 10:00:00|1920.15|1919.65|1919.29|1918.79|1920.29|1919.78|1918.7|1918.2|703
1598436300000|2020-08-26 10:05:00|1919.3|1918.8|1919.45|1918.95|1920.01|1919.42|1917.88|1917.38|804
1598436600000|2020-08-26 10:10:00|1919.41|1918.91|1919.29|1918.79|1920.22|1919.69|1919.27|1918.65|796
1598436900000|2020-08-26 10:15:00|1919.3|1918.8|1919.84|1919.34|1920.75|1920.15|1919.3|1918.71|938
1598437200000|2020-08-26 10:20:00|1919.79|1919.29|1919.72|1919.22|1920.54|1919.9|1919.68|1919.09|569
1598437500000|2020-08-26 10:25:00|1919.73|1919.23|1918.99|1918.49|1920.25|1919.65|1918.82|1918.26|589
1598437800000|2020-08-26 10:30:00|1919|1918.5|1919.23|1918.73|1919.64|1919.05|1918.74|1918.16|546
1598438100000|2020-08-26 10:35:00|1919.26|1918.76|1920.12|1919.32|1920.58|1920.03|1918.2|1917.59|748
1598438400000|2020-08-26 10:40:00|1920.15|1919.35|1919.74|1919.24|1920.85|1920.19|1919.62|1918.98|689
1598438700000|2020-08-26 10:45:00|1919.72|1919.22|1920.03|1919.53|1920.69|1920.05|1919.61|1918.92|637
1598439000000|2020-08-26 10:50:00|1920.09|1919.59|1919.81|1919.31|1920.5|1919.94|1919.37|1918.84|527
1598439300000|2020-08-26 10:55:00|1919.83|1919.33|1919.16|1918.36|1920.72|1920.16|1917.99|1917.4|852
1598439600000|2020-08-26 11:00:00|1918.85|1918.35|1917.99|1917.49|1918.85|1918.35|1916.01|1915.31|1162
1598439900000|2020-08-26 11:05:00|1917.96|1917.46|1919.57|1919.07|1920.75|1920.16|1917.81|1917.18|1114
1598440200000|2020-08-26 11:10:00|1919.6|1919.1|1918.54|1918.04|1920.14|1919.49|1917.84|1917.18|955
1598440500000|2020-08-26 11:15:00|1918.61|1918.11|1919.24|1918.44|1919.41|1918.79|1917.9|1917.33|745
1598440800000|2020-08-26 11:20:00|1919.09|1918.59|1919.39|1918.89|1919.87|1919.22|1918.34|1917.84|921
1598441100000|2020-08-26 11:25:00|1919.35|1918.85|1917.77|1916.97|1919.82|1919.27|1916.97|1916.47|1052
1598441400000|2020-08-26 11:30:00|1917.78|1916.98|1917.31|1916.51|1918.65|1918.01|1916.85|1916.21|885
1598441700000|2020-08-26 11:35:00|1917.34|1916.54|1918.54|1918.04|1919.15|1918.65|1917.1|1916.44|944
1598442000000|2020-08-26 11:40:00|1918.55|1918.05|1916.4|1915.9|1918.7|1918.11|1915.8|1915.16|811
1598442300000|2020-08-26 11:45:00|1916.36|1915.86|1915.5|1915|1916.63|1915.98|1914.51|1913.76|1223
1598442600000|2020-08-26 11:50:00|1915.51|1915.01|1916.95|1916.45|1917.41|1916.83|1915.44|1914.94|1050
1598442900000|2020-08-26 11:55:00|1916.94|1916.44|1918.11|1917.61|1918.32|1917.8|1916.07|1915.43|994
1598443200000|2020-08-26 12:00:00|1918.26|1917.46|1917.45|1916.65|1919.13|1918.59|1916.21|1915.41|1204
1598443500000|2020-08-26 12:05:00|1917.44|1916.64|1917.05|1916.55|1918.15|1917.61|1916.56|1915.76|1076
1598443800000|2020-08-26 12:10:00|1917.02|1916.52|1916.48|1915.68|1917.17|1916.53|1915.24|1914.53|1125
1598444100000|2020-08-26 12:15:00|1916.5|1915.7|1910.36|1909.86|1917.16|1916.47|1909.27|1908.47|2799
1598444400000|2020-08-26 12:20:00|1910.39|1909.89|1910.29|1909.79|1911.75|1911.25|1909.51|1908.92|2355
1598444700000|2020-08-26 12:25:00|1910.26|1909.76|1909.9|1909.1|1912.13|1911.47|1909.61|1908.86|1854
1598445000000|2020-08-26 12:30:00|1909.87|1909.07|1906.26|1905.46|1909.98|1909.18|1903.17|1902.39|3124
1598445300000|2020-08-26 12:35:00|1906.3|1905.5|1905.16|1904.66|1906.69|1905.96|1904.01|1903.21|2476
1598445600000|2020-08-26 12:40:00|1905.31|1904.51|1907.53|1907.03|1907.82|1907.16|1903.66|1903.11|2245
1598445900000|2020-08-26 12:45:00|1907.48|1906.98|1909.82|1909.02|1910.42|1909.85|1906.65|1906|1532
1598446200000|2020-08-26 12:50:00|1909.81|1909.01|1906.66|1906.16|1909.98|1909.36|1906.44|1905.86|1403
1598446500000|2020-08-26 12:55:00|1906.64|1906.14|1912.19|1911.39|1912.41|1911.89|1906.48|1905.92|1508
1598446800000|2020-08-26 13:00:00|1912.15|1911.35|1912.95|1912.45|1914|1913.37|1910.55|1909.93|2389
1598447100000|2020-08-26 13:05:00|1912.93|1912.43|1917.81|1917.31|1918.34|1917.54|1911.61|1911.05|2827
1598447400000|2020-08-26 13:10:00|1917.79|1917.29|1916.06|1915.56|1918|1917.5|1915.44|1914.81|2248
1598447700000|2020-08-26 13:15:00|1916.12|1915.62|1916.71|1916.21|1917.55|1916.95|1915.48|1914.98|1493
1598448000000|2020-08-26 13:20:00|1916.73|1916.23|1918.69|1917.89|1919.25|1918.45|1914.83|1914.27|1510
1598448300000|2020-08-26 13:25:00|1918.64|1917.84|1919.16|1918.36|1919.46|1918.87|1917.33|1916.65|1623
1598448600000|2020-08-26 13:30:00|1919.21|1918.41|1924.37|1923.87|1925.41|1924.72|1918.65|1918.15|2984
1598448900000|2020-08-26 13:35:00|1924.42|1923.92|1926.55|1926.05|1928.44|1927.84|1924.33|1923.79|3064
1598449200000|2020-08-26 13:40:00|1926.61|1926.11|1931.32|1930.82|1934.29|1933.79|1926.53|1925.9|3238
1598449500000|2020-08-26 13:45:00|1931.29|1930.79|1930.07|1929.57|1932.09|1931.55|1929.24|1928.44|2955
1598449800000|2020-08-26 13:50:00|1930.08|1929.58|1931.24|1930.44|1932.45|1931.7|1929.7|1928.9|2845
1598450100000|2020-08-26 13:55:00|1931.25|1930.45|1935.65|1934.85|1936.6|1935.8|1931.08|1930.41|3018
1598450400000|2020-08-26 14:00:00|1935.68|1934.88|1932.88|1932.38|1935.76|1934.96|1932.58|1932.01|2816
1598450700000|2020-08-26 14:05:00|1932.89|1932.39|1929.48|1928.98|1933.66|1933|1929.25|1928.65|2914
1598451000000|2020-08-26 14:10:00|1929.47|1928.97|1931.89|1931.39|1932.08|1931.58|1927.66|1927.02|2623
1598451300000|2020-08-26 14:15:00|1931.86|1931.36|1934.02|1933.52|1935.66|1935.15|1931.83|1931.18|2693
1598451600000|2020-08-26 14:20:00|1934.03|1933.53|1935.69|1934.89|1936.19|1935.58|1933.94|1933.44|2576
1598451900000|2020-08-26 14:25:00|1935.73|1934.93|1937.71|1937.21|1939.17|1938.37|1934.86|1934.25|2801
1598452200000|2020-08-26 14:30:00|1937.69|1937.19|1943.38|1942.88|1943.66|1943.16|1936.99|1936.19|2916
1598452500000|2020-08-26 14:35:00|1943.37|1942.87|1940.93|1940.43|1944.19|1943.65|1940.65|1940.15|2709
1598452800000|2020-08-26 14:40:00|1940.94|1940.44|1938.32|1937.82|1941.8|1941.3|1938.19|1937.66|2476
1598453100000|2020-08-26 14:45:00|1938.31|1937.81|1936.83|1936.33|1939.49|1938.95|1936.19|1935.61|2659
1598453400000|2020-08-26 14:50:00|1936.94|1936.44|1933.95|1933.45|1936.97|1936.44|1933.27|1932.67|2509
1598453700000|2020-08-26 14:55:00|1933.96|1933.46|1938.82|1938.32|1939.04|1938.51|1933.96|1933.34|2540
1598454000000|2020-08-26 15:00:00|1938.76|1938.26|1939.51|1939.01|1940.8|1940.3|1937.54|1937.04|1725
1598454300000|2020-08-26 15:05:00|1939.52|1939.02|1940.65|1940.15|1941.18|1940.56|1938.69|1938.19|1599
1598454600000|2020-08-26 15:10:00|1940.64|1940.14|1940.36|1939.86|1942.29|1941.79|1938.74|1938.22|1573
1598454900000|2020-08-26 15:15:00|1940.35|1939.85|1942.2|1941.7|1942.41|1941.91|1939.26|1938.51|1553
1598455200000|2020-08-26 15:20:00|1942.25|1941.75|1945.15|1944.35|1945.6|1944.8|1942.25|1941.75|1660
1598455500000|2020-08-26 15:25:00|1944.99|1944.49|1944.43|1943.93|1945.78|1945.13|1943.87|1943.21|1537
1598455800000|2020-08-26 15:30:00|1944.45|1943.95|1944.11|1943.61|1946.36|1945.69|1944.03|1943.4|1734
1598456100000|2020-08-26 15:35:00|1944.12|1943.62|1943.64|1943.14|1945.83|1945.19|1941.66|1941.11|1616
1598456400000|2020-08-26 15:40:00|1943.69|1943.19|1945.92|1945.12|1946.64|1946.07|1943.61|1942.98|1424
1598456700000|2020-08-26 15:45:00|1945.97|1945.17|1944.19|1943.39|1946.02|1945.36|1943.28|1942.65|1384
1598457000000|2020-08-26 15:50:00|1944.01|1943.51|1942.77|1942.27|1944.35|1943.8|1942.58|1942.08|1331
1598457300000|2020-08-26 15:55:00|1942.79|1942.29|1940.62|1940.12|1944.24|1943.61|1940.12|1939.62|1484
1598457600000|2020-08-26 16:00:00|1940.6|1940.1|1942.78|1942.28|1942.81|1942.31|1940.41|1939.91|1407
1598457900000|2020-08-26 16:05:00|1942.77|1942.27|1941.1|1940.6|1942.77|1942.27|1940.43|1939.93|1243
1598458200000|2020-08-26 16:10:00|1941.21|1940.41|1945.1|1944.6|1945.1|1944.6|1941.04|1940.41|1261
1598458500000|2020-08-26 16:15:00|1945.23|1944.73|1945.7|1944.9|1946.3|1945.61|1944.1|1943.6|1511
1598458800000|2020-08-26 16:20:00|1945.71|1944.91|1944.5|1944|1946.66|1946.03|1944.31|1943.67|1426
1598459100000|2020-08-26 16:25:00|1944.49|1943.99|1944.77|1944.27|1945.28|1944.74|1944.12|1943.59|1393
1598459400000|2020-08-26 16:30:00|1944.85|1944.35|1945|1944.5|1946.18|1945.51|1944.48|1943.92|1338
1598459700000|2020-08-26 16:35:00|1945.06|1944.56|1945.39|1944.89|1945.94|1945.39|1944.47|1943.92|1184
1598460000000|2020-08-26 16:40:00|1945.37|1944.87|1943.71|1943.21|1945.51|1944.87|1943.5|1942.93|1164
1598460300000|2020-08-26 16:45:00|1943.72|1943.22|1944.25|1943.75|1944.77|1944.13|1943.25|1942.67|1045
1598460600000|2020-08-26 16:50:00|1944.26|1943.76|1945.13|1944.63|1946.01|1945.42|1944.16|1943.62|1161
1598460900000|2020-08-26 16:55:00|1945.26|1944.46|1943.76|1943.26|1945.46|1944.86|1943.61|1942.97|1127
1598461200000|2020-08-26 17:00:00|1943.78|1943.28|1947.61|1946.81|1948.17|1947.44|1943.78|1943.1|1441
1598461500000|2020-08-26 17:05:00|1947.6|1946.8|1948.04|1947.24|1948.26|1947.76|1946.52|1945.97|1207
1598461800000|2020-08-26 17:10:00|1948.05|1947.25|1949.53|1949.03|1950.02|1949.24|1948|1947.25|1431
1598462100000|2020-08-26 17:15:00|1949.5|1949|1950|1949.5|1950.38|1949.73|1948.92|1948.2|1365
1598462400000|2020-08-26 17:20:00|1950.15|1949.35|1947.31|1946.81|1950.27|1949.68|1947.22|1946.57|1473
1598462700000|2020-08-26 17:25:00|1947.29|1946.79|1944.63|1944.13|1947.79|1947.18|1944.37|1943.67|1369
1598463000000|2020-08-26 17:30:00|1944.62|1944.12|1944.84|1944.34|1946.4|1945.79|1943.86|1943.36|1431
1598463300000|2020-08-26 17:35:00|1944.92|1944.42|1947.17|1946.67|1947.29|1946.67|1944.91|1944.21|1232
1598463600000|2020-08-26 17:40:00|1947.16|1946.66|1946.75|1946.25|1947.66|1947.02|1946.45|1945.78|934
1598463900000|2020-08-26 17:45:00|1946.76|1946.26|1947.71|1946.91|1947.79|1947.16|1946.66|1946.02|888
1598464200000|2020-08-26 17:50:00|1947.59|1947.09|1947.84|1947.34|1948.42|1947.88|1946.85|1946.28|830
1598464500000|2020-08-26 17:55:00|1947.83|1947.33|1946.81|1946.01|1948.38|1947.74|1946.48|1945.81|1003
1598464800000|2020-08-26 18:00:00|1946.72|1946.22|1948.66|1947.86|1948.76|1948.18|1946.7|1946.13|1364
1598465100000|2020-08-26 18:05:00|1948.68|1947.88|1948.22|1947.72|1948.72|1948.06|1947.21|1946.61|1085
1598465400000|2020-08-26 18:10:00|1948.25|1947.75|1948.99|1948.49|1949.52|1948.87|1948|1947.43|1114
1598465700000|2020-08-26 18:15:00|1948.98|1948.48|1949.48|1948.68|1949.53|1948.89|1948.18|1947.61|1107
1598466000000|2020-08-26 18:20:00|1949.43|1948.63|1949.29|1948.79|1950.11|1949.52|1948.33|1947.59|1178
1598466300000|2020-08-26 18:25:00|1949.3|1948.8|1949.29|1948.79|1949.87|1949.28|1948.68|1948.02|1142
1598466600000|2020-08-26 18:30:00|1949.27|1948.77|1947.26|1946.76|1949.42|1948.88|1947.09|1946.46|1192
1598466900000|2020-08-26 18:35:00|1947.24|1946.74|1946.29|1945.79|1947.79|1947.23|1945.71|1945.04|1159
1598467200000|2020-08-26 18:40:00|1946.31|1945.81|1945.4|1944.9|1947.29|1946.64|1945.02|1944.43|976
1598467500000|2020-08-26 18:45:00|1945.39|1944.89|1947.62|1947.12|1947.63|1947.12|1945.34|1944.84|1016
1598467800000|2020-08-26 18:50:00|1947.79|1946.99|1947.3|1946.5|1948.5|1947.86|1946.29|1945.79|1132
1598468100000|2020-08-26 18:55:00|1947.33|1946.53|1946.65|1946.15|1947.52|1946.97|1945.72|1945.06|1148
1598468400000|2020-08-26 19:00:00|1946.6|1946.1|1946.09|1945.59|1946.76|1946.26|1945.54|1944.9|1004
1598468700000|2020-08-26 19:05:00|1946.15|1945.65|1949.18|1948.68|1949.41|1948.76|1946.15|1945.5|991
1598469000000|2020-08-26 19:10:00|1949.11|1948.61|1950.39|1949.59|1951.15|1950.48|1948.85|1948.34|1259
1598469300000|2020-08-26 19:15:00|1950.41|1949.61|1951.42|1950.92|1951.64|1951.03|1950.04|1949.51|968
1598469600000|2020-08-26 19:20:00|1951.43|1950.93|1951.95|1951.45|1952.88|1952.25|1950.97|1950.34|1314
1598469900000|2020-08-26 19:25:00|1951.92|1951.42|1952.54|1951.74|1953.09|1952.54|1951.77|1951.15|943
1598470200000|2020-08-26 19:30:00|1952.55|1951.75|1950.59|1949.79|1952.74|1952.14|1950.41|1949.76|1003
1598470500000|2020-08-26 19:35:00|1950.45|1949.95|1951.48|1950.68|1951.73|1951.13|1950.16|1949.46|1072
1598470800000|2020-08-26 19:40:00|1951.44|1950.64|1952.34|1951.54|1952.61|1951.94|1951.03|1950.43|1012
1598471100000|2020-08-26 19:45:00|1952.39|1951.59|1953.42|1952.92|1954.47|1953.97|1951.9|1951.35|1214
1598471400000|2020-08-26 19:50:00|1953.28|1952.78|1952.85|1952.35|1954.73|1954.14|1952.82|1952.15|1090
1598471700000|2020-08-26 19:55:00|1952.84|1952.34|1952.54|1952.04|1952.96|1952.35|1951.11|1950.61|1193
1598472000000|2020-08-26 20:00:00|1952.53|1952.03|1953.52|1952.72|1953.59|1953.02|1951.76|1951.19|542
1598472300000|2020-08-26 20:05:00|1953.49|1952.69|1953.62|1952.82|1953.89|1953.3|1953|1952.37|535
1598472600000|2020-08-26 20:10:00|1953.71|1952.91|1954.06|1953.26|1954.06|1953.41|1953.25|1952.6|386
1598472900000|2020-08-26 20:15:00|1953.98|1953.18|1954.31|1953.81|1954.43|1953.81|1953.37|1952.73|508
1598473200000|2020-08-26 20:20:00|1954.26|1953.76|1954.3|1953.5|1955.17|1954.61|1954.03|1953.46|534
1598473500000|2020-08-26 20:25:00|1954.31|1953.51|1954.32|1953.82|1954.61|1953.96|1954.03|1953.38|362
1598473800000|2020-08-26 20:30:00|1954.3|1953.8|1953.65|1953.15|1954.46|1953.96|1953.15|1952.57|494
1598474100000|2020-08-26 20:35:00|1953.72|1953.22|1953.8|1953|1954.19|1953.54|1952.91|1952.23|445
1598474400000|2020-08-26 20:40:00|1953.65|1953.15|1954.44|1953.64|1954.47|1953.87|1953.44|1952.81|389
1598474700000|2020-08-26 20:45:00|1954.33|1953.53|1954.9|1954.1|1955.1|1954.53|1953.99|1953.2|534
1598475000000|2020-08-26 20:50:00|1954.89|1954.09|1953.83|1953.03|1955.21|1954.61|1952.92|1950.91|658
1598475300000|2020-08-26 20:55:00|1953.84|1953.04|1954.55|1953.75|1955.64|1954.12|1953.59|1952.71|424
1598479200000|2020-08-26 22:00:00|1955.37|1954.57|1952.54|1951.74|1956.73|1954.65|1952.43|1951.31|617
1598479500000|2020-08-26 22:05:00|1952.55|1951.75|1952.33|1951.53|1953.57|1952.4|1951.87|1950.79|458
1598479800000|2020-08-26 22:10:00|1952.39|1951.59|1951.76|1950.96|1953.45|1952.54|1951.47|1950.35|497
1598480100000|2020-08-26 22:15:00|1951.78|1950.98|1952.05|1951.25|1952.86|1951.72|1951.71|1950.76|353
1598480400000|2020-08-26 22:20:00|1952.04|1951.24|1952.18|1951.38|1952.48|1951.89|1951.91|1951.11|398
1598480700000|2020-08-26 22:25:00|1952.13|1951.33|1952.46|1951.66|1952.67|1951.97|1952.13|1951.33|415
1598481000000|2020-08-26 22:30:00|1952.45|1951.65|1952|1951.2|1952.49|1951.77|1951.52|1950.72|411
1598481300000|2020-08-26 22:35:00|1951.97|1951.17|1952.01|1951.21|1952.32|1951.76|1951.82|1951.03|376
1598481600000|2020-08-26 22:40:00|1951.9|1951.4|1953.57|1952.77|1953.62|1953.04|1951.81|1951.14|525
1598481900000|2020-08-26 22:45:00|1953.5|1952.7|1952.76|1952.26|1953.98|1953.32|1952.45|1951.83|530
1598482200000|2020-08-26 22:50:00|1952.98|1952.18|1953.03|1952.23|1953.39|1952.53|1952.05|1951.25|463
1598482500000|2020-08-26 22:55:00|1953.04|1952.24|1953.48|1952.98|1954.02|1953.42|1952.74|1952.02|447
1598482800000|2020-08-26 23:00:00|1953.55|1953.05|1953.05|1952.55|1953.86|1953.21|1952.62|1952.08|384
1598483100000|2020-08-26 23:05:00|1953.04|1952.54|1953.2|1952.4|1953.79|1952.96|1952.63|1951.69|390
1598483400000|2020-08-26 23:10:00|1953.21|1952.41|1952.56|1951.76|1953.94|1953.16|1952.41|1951.68|367
1598483700000|2020-08-26 23:15:00|1952.6|1951.8|1951.37|1950.87|1952.84|1952.04|1951.16|1950.37|455
1598484000000|2020-08-26 23:20:00|1951.55|1950.75|1951.29|1950.49|1952.08|1950.92|1950.58|1949.85|494
1598484300000|2020-08-26 23:25:00|1951.28|1950.48|1951.87|1951.07|1951.95|1951.15|1951.01|1950.33|306
1598484600000|2020-08-26 23:30:00|1951.84|1951.04|1953.93|1953.13|1954.06|1953.42|1951.22|1950.49|550
1598484900000|2020-08-26 23:35:00|1953.94|1953.14|1953.05|1952.25|1953.99|1953.23|1952.95|1951.89|445
1598485200000|2020-08-26 23:40:00|1953.08|1952.28|1951.57|1950.77|1953.19|1952.39|1951.29|1950.59|560
1598485500000|2020-08-26 23:45:00|1951.59|1950.79|1952.39|1951.59|1952.55|1951.78|1951.49|1950.79|518
1598485800000|2020-08-26 23:50:00|1952.37|1951.57|1953.13|1952.33|1953.67|1952.87|1952.25|1951.04|484
1598486100000|2020-08-26 23:55:00|1953.11|1952.31|1954.04|1953.24|1954.65|1953.85|1952.94|1952.22|443
1598486400000|2020-08-27 00:00:00|1954.06|1953.26|1953.46|1952.66|1954.12|1953.32|1952.26|1951.46|706
1598486700000|2020-08-27 00:05:00|1953.45|1952.65|1953.75|1952.95|1953.82|1953.02|1952.69|1951.4|511
1598487000000|2020-08-27 00:10:00|1953.77|1952.97|1953.05|1952.25|1954.18|1953.54|1952.8|1951.61|506
1598487300000|2020-08-27 00:15:00|1953.03|1952.23|1952.98|1952.18|1954.4|1953.6|1952.67|1951.91|508
1598487600000|2020-08-27 00:20:00|1953.07|1952.27|1951.74|1950.94|1953.1|1952.3|1951.5|1950.7|606
1598487900000|2020-08-27 00:25:00|1951.75|1950.95|1951.92|1951.12|1952.48|1951.28|1951.09|1950.3|615
1598488200000|2020-08-27 00:30:00|1951.9|1951.1|1952.84|1952.04|1953.23|1952.59|1951.8|1950.67|483
1598488500000|2020-08-27 00:35:00|1952.73|1951.93|1951.81|1951.01|1952.84|1952.04|1950.87|1950.18|550
1598488800000|2020-08-27 00:40:00|1951.76|1950.96|1951.74|1950.94|1952.14|1951.34|1951.13|1950.02|581
1598489100000|2020-08-27 00:45:00|1951.75|1950.95|1950.01|1949.21|1952.07|1951.27|1949.9|1949.1|785
1598489400000|2020-08-27 00:50:00|1949.99|1949.19|1948.66|1947.86|1950.6|1949.8|1948.42|1947.62|816
1598489700000|2020-08-27 00:55:00|1948.7|1947.9|1950.67|1949.87|1950.97|1950.17|1948.19|1947.39|960
1598490000000|2020-08-27 01:00:00|1950.75|1949.95|1950.49|1949.69|1950.8|1950|1948.94|1948.14|1141
1598490300000|2020-08-27 01:05:00|1950.47|1949.67|1948.41|1947.61|1950.67|1949.87|1947.36|1946.67|1020
1598490600000|2020-08-27 01:10:00|1948.39|1947.59|1945.67|1944.87|1948.56|1947.76|1945.31|1944.62|1091
1598490900000|2020-08-27 01:15:00|1945.64|1944.84|1946.51|1945.71|1946.75|1945.95|1944.47|1943.77|1198
1598491200000|2020-08-27 01:20:00|1946.49|1945.69|1946.69|1945.89|1946.89|1946.16|1945.79|1944.99|835
1598491500000|2020-08-27 01:25:00|1946.57|1945.77|1945.69|1944.89|1947.09|1946.59|1944.83|1944.03|929
1598491800000|2020-08-27 01:30:00|1945.62|1944.82|1945.87|1945.07|1948.09|1947.29|1945.06|1944.26|1070
1598492100000|2020-08-27 01:35:00|1945.8|1945|1945.25|1944.45|1946.22|1945.42|1944.96|1944.26|828
1598492400000|2020-08-27 01:40:00|1945.3|1944.5|1945.24|1944.44|1946.18|1945.38|1945.03|1944.29|742
1598492700000|2020-08-27 01:45:00|1945.3|1944.5|1946.28|1945.48|1946.73|1945.98|1945.27|1944.47|798
1598493000000|2020-08-27 01:50:00|1946.29|1945.49|1944.05|1943.25|1946.54|1945.74|1943.5|1942.7|956
1598493300000|2020-08-27 01:55:00|1944.08|1943.28|1944.4|1943.6|1944.6|1943.8|1942.73|1941.93|879
1598493600000|2020-08-27 02:00:00|1944.35|1943.55|1945.3|1944.5|1945.71|1944.91|1943.27|1942.47|982
1598493900000|2020-08-27 02:05:00|1945.37|1944.57|1943.56|1942.76|1945.42|1944.62|1943.54|1942.74|632
1598494200000|2020-08-27 02:10:00|1943.55|1942.75|1943.4|1942.9|1943.71|1943|1942.16|1941.66|786
1598494500000|2020-08-27 02:15:00|1943.57|1943.07|1944.18|1943.38|1944.21|1943.41|1943.32|1942.59|455
1598494800000|2020-08-27 02:20:00|1944.14|1943.34|1944.15|1943.35|1944.48|1943.87|1943.52|1942.9|575
1598495100000|2020-08-27 02:25:00|1944.16|1943.36|1944.18|1943.38|1944.27|1943.74|1943.42|1942.63|364
1598495400000|2020-08-27 02:30:00|1944.2|1943.4|1945.41|1944.61|1945.71|1945.07|1944.01|1943.31|958
1598495700000|2020-08-27 02:35:00|1945.42|1944.62|1944.05|1943.25|1945.87|1945.12|1943.55|1942.75|934
1598496000000|2020-08-27 02:40:00|1944.04|1943.24|1942.79|1941.99|1944.24|1943.44|1942.56|1941.97|664
1598496300000|2020-08-27 02:45:00|1942.8|1942|1940.11|1939.31|1942.88|1942.08|1940.01|1939.21|1119
1598496600000|2020-08-27 02:50:00|1940.16|1939.36|1940.14|1939.64|1940.57|1939.77|1938.87|1938.07|1320
1598496900000|2020-08-27 02:55:00|1940.15|1939.65|1941.7|1940.9|1942.17|1941.39|1940.11|1939.4|954
1598497200000|2020-08-27 03:00:00|1941.72|1940.92|1942.29|1941.49|1942.71|1941.94|1941.36|1940.86|778
1598497500000|2020-08-27 03:05:00|1942.08|1941.58|1942.87|1942.07|1943.32|1942.6|1941.77|1941.11|726
1598497800000|2020-08-27 03:10:00|1942.86|1942.06|1942.22|1941.72|1943.33|1942.69|1942.03|1941.33|885
1598498100000|2020-08-27 03:15:00|1942.21|1941.71|1942.81|1942.31|1943.17|1942.6|1941.92|1941.3|695
1598498400000|2020-08-27 03:20:00|1942.99|1942.19|1943.17|1942.67|1943.59|1943.01|1942.59|1941.95|632
1598498700000|2020-08-27 03:25:00|1943.32|1942.52|1942.16|1941.66|1943.81|1943.14|1941.93|1941.3|796
1598499000000|2020-08-27 03:30:00|1942.14|1941.64|1942.56|1942.06|1942.9|1942.32|1940.88|1940.29|919
1598499300000|2020-08-27 03:35:00|1942.55|1942.05|1943.38|1942.58|1943.63|1942.92|1942.55|1941.97|701
1598499600000|2020-08-27 03:40:00|1943.42|1942.62|1943.84|1943.34|1944.14|1943.47|1942.9|1942.1|465
1598499900000|2020-08-27 03:45:00|1943.92|1943.42|1943.89|1943.09|1944.28|1943.65|1943.71|1943.06|427
1598500200000|2020-08-27 03:50:00|1943.93|1943.13|1943.34|1942.54|1944.13|1943.47|1943.15|1942.35|470
1598500500000|2020-08-27 03:55:00|1943.37|1942.57|1943.2|1942.4|1943.57|1942.77|1942.35|1941.55|578
1598500800000|2020-08-27 04:00:00|1943.19|1942.39|1942.18|1941.38|1943.47|1942.67|1941.53|1940.73|721
1598501100000|2020-08-27 04:05:00|1942.19|1941.39|1941.83|1941.03|1942.2|1941.56|1941.18|1940.38|540
1598501400000|2020-08-27 04:10:00|1941.82|1941.02|1941.68|1940.88|1942.15|1941.48|1941.4|1940.6|404
1598501700000|2020-08-27 04:15:00|1941.7|1940.9|1941.22|1940.42|1941.95|1941.29|1940.42|1939.84|541
1598502000000|2020-08-27 04:20:00|1941.21|1940.41|1941.21|1940.41|1941.42|1940.79|1940.78|1940.06|382
1598502300000|2020-08-27 04:25:00|1941.11|1940.31|1942.6|1941.8|1942.6|1941.98|1940.73|1940.05|594
1598502600000|2020-08-27 04:30:00|1942.59|1941.79|1943.07|1942.27|1944.31|1943.66|1942.36|1941.71|768
1598502900000|2020-08-27 04:35:00|1943.05|1942.25|1943.82|1943.02|1943.93|1943.13|1942.88|1942.08|532
1598503200000|2020-08-27 04:40:00|1943.76|1942.96|1942.97|1942.17|1943.76|1942.96|1942.71|1941.91|485
1598503500000|2020-08-27 04:45:00|1943.02|1942.22|1944.51|1943.71|1944.51|1943.87|1942.59|1941.85|573
1598503800000|2020-08-27 04:50:00|1944.52|1943.72|1944.83|1944.03|1944.86|1944.22|1943.87|1943.2|630
1598504100000|2020-08-27 04:55:00|1944.81|1944.01|1944.05|1943.25|1944.87|1944.19|1943.68|1943.04|467
1598504400000|2020-08-27 05:00:00|1944.04|1943.24|1943.83|1943.03|1944.04|1943.26|1943.31|1942.63|430
1598504700000|2020-08-27 05:05:00|1943.94|1943.14|1943.47|1942.67|1944.05|1943.25|1943.19|1942.52|390
1598505000000|2020-08-27 05:10:00|1943.49|1942.69|1943.47|1942.67|1944.13|1943.33|1943.37|1942.57|343
1598505300000|2020-08-27 05:15:00|1943.44|1942.64|1943.93|1943.13|1944.42|1943.78|1943.37|1942.57|493
1598505600000|2020-08-27 05:20:00|1943.96|1943.16|1945.24|1944.74|1945.49|1944.85|1943.73|1942.93|699
1598505900000|2020-08-27 05:25:00|1945.22|1944.72|1944.05|1943.25|1945.82|1945.02|1943.03|1942.53|758
1598506200000|2020-08-27 05:30:00|1944.1|1943.3|1942.65|1941.85|1944.12|1943.32|1942.04|1941.39|984
1598506500000|2020-08-27 05:35:00|1942.66|1941.86|1942.06|1941.26|1942.82|1942.02|1941.42|1940.81|856
1598506800000|2020-08-27 05:40:00|1942.04|1941.24|1942.73|1941.93|1942.92|1942.31|1941.91|1941.17|697
1598507100000|2020-08-27 05:45:00|1942.76|1941.96|1942.24|1941.44|1942.89|1942.18|1941.61|1940.85|736
1598507400000|2020-08-27 05:50:00|1942.19|1941.69|1941.64|1941.14|1942.65|1941.97|1941.1|1940.44|831
1598507700000|2020-08-27 05:55:00|1941.34|1940.84|1940.4|1939.6|1942.21|1941.43|1939.97|1939.17|870
1598508000000|2020-08-27 06:00:00|1940.42|1939.62|1942.13|1941.33|1942.64|1942.09|1940.11|1939.46|1096
1598508300000|2020-08-27 06:05:00|1942.15|1941.35|1940.02|1939.22|1942.95|1942.26|1939.51|1938.71|1210
1598508600000|2020-08-27 06:10:00|1939.95|1939.15|1939.62|1938.82|1940.74|1940|1939.5|1938.7|865
1598508900000|2020-08-27 06:15:00|1939.64|1938.84|1938.29|1937.79|1939.64|1938.84|1937.5|1936.7|1149
1598509200000|2020-08-27 06:20:00|1938.31|1937.81|1938.43|1937.63|1939.61|1938.97|1937.92|1937.12|790
1598509500000|2020-08-27 06:25:00|1938.56|1937.76|1939.48|1938.68|1940.03|1939.23|1938.06|1937.36|844
1598509800000|2020-08-27 06:30:00|1939.49|1938.69|1939.2|1938.4|1939.87|1939.2|1938.43|1937.63|808
1598510100000|2020-08-27 06:35:00|1939.19|1938.39|1941.79|1940.99|1941.91|1941.16|1938.91|1938.15|1044
1598510400000|2020-08-27 06:40:00|1941.72|1940.92|1942.1|1941.6|1942.69|1942.1|1941.15|1940.44|1141
1598510700000|2020-08-27 06:45:00|1942.14|1941.64|1943.61|1942.81|1943.87|1943.37|1942.05|1941.34|867
1598511000000|2020-08-27 06:50:00|1943.64|1942.84|1943.1|1942.6|1944.75|1944.23|1942.75|1942.06|1070
1598511300000|2020-08-27 06:55:00|1943.2|1942.7|1942.18|1941.68|1943.73|1943.09|1942.11|1941.47|814
1598511600000|2020-08-27 07:00:00|1942.14|1941.64|1941.73|1940.93|1942.5|1941.86|1940.59|1940.02|1004
1598511900000|2020-08-27 07:05:00|1941.76|1940.96|1939.42|1938.92|1941.77|1941.09|1938.91|1938.2|1234
1598512200000|2020-08-27 07:10:00|1939.4|1938.9|1941.47|1940.97|1942.79|1942.13|1939.34|1938.69|1248
1598512500000|2020-08-27 07:15:00|1941.46|1940.96|1941.07|1940.27|1941.65|1941.01|1940.13|1939.49|925
1598512800000|2020-08-27 07:20:00|1941.05|1940.25|1941.99|1941.49|1943.46|1942.96|1940.96|1940.25|1050
1598513100000|2020-08-27 07:25:00|1942|1941.5|1942.22|1941.72|1943.49|1942.94|1941.99|1941.44|1051
1598513400000|2020-08-27 07:30:00|1942.19|1941.69|1942.35|1941.55|1942.86|1942.27|1941.58|1940.97|951
1598513700000|2020-08-27 07:35:00|1942.11|1941.61|1943.48|1942.98|1944.38|1943.76|1941.89|1941.36|1079
1598514000000|2020-08-27 07:40:00|1943.49|1942.99|1945.26|1944.76|1945.45|1944.82|1942.87|1942.27|1000
1598514300000|2020-08-27 07:45:00|1945.28|1944.78|1947.73|1947.23|1948.17|1947.52|1945.21|1944.54|1353
1598514600000|2020-08-27 07:50:00|1947.75|1947.25|1947.24|1946.74|1949.22|1948.65|1946.92|1946.29|1169
1598514900000|2020-08-27 07:55:00|1947.38|1946.58|1946.79|1946.29|1947.4|1946.75|1946.24|1945.71|952
1598515200000|2020-08-27 08:00:00|1946.77|1946.27|1945.57|1945.07|1947.16|1946.55|1945.55|1944.92|833
1598515500000|2020-08-27 08:05:00|1945.52|1945.02|1945.29|1944.79|1946.08|1945.43|1944.38|1943.75|1028
1598515800000|2020-08-27 08:10:00|1945.3|1944.8|1943.93|1943.43|1946.27|1945.64|1943.87|1943.25|888
1598516100000|2020-08-27 08:15:00|1943.95|1943.45|1945.87|1945.37|1946.07|1945.54|1943.91|1943.31|913
1598516400000|2020-08-27 08:20:00|1945.86|1945.36|1945.17|1944.37|1946.32|1945.62|1944.24|1943.64|832
1598516700000|2020-08-27 08:25:00|1945.08|1944.58|1946.49|1945.99|1946.71|1946.1|1944.49|1943.82|933
1598517000000|2020-08-27 08:30:00|1946.51|1946.01|1945.61|1945.11|1947.02|1946.49|1945.61|1945.11|829
1598517300000|2020-08-27 08:35:00|1945.63|1945.13|1945.43|1944.93|1947.08|1946.43|1945.43|1944.76|695
1598517600000|2020-08-27 08:40:00|1945.46|1944.96|1945.08|1944.58|1945.72|1945.08|1944.37|1943.78|726
1598517900000|2020-08-27 08:45:00|1945.1|1944.6|1945.52|1945.02|1945.73|1945.06|1944.56|1943.91|593
1598518200000|2020-08-27 08:50:00|1945.54|1945.04|1942.67|1941.87|1945.66|1945.1|1942.37|1941.75|1068
1598518500000|2020-08-27 08:55:00|1942.66|1941.86|1942.88|1942.38|1943.43|1942.81|1942.35|1941.83|881
1598518800000|2020-08-27 09:00:00|1942.89|1942.39|1940.59|1940.09|1942.99|1942.49|1940.45|1939.94|1015
1598519100000|2020-08-27 09:05:00|1940.6|1940.1|1942.12|1941.62|1942.16|1941.66|1940.19|1939.59|979
1598519400000|2020-08-27 09:10:00|1942.11|1941.61|1943.51|1943.01|1943.82|1943.28|1942.02|1941.44|847
1598519700000|2020-08-27 09:15:00|1943.47|1942.97|1942.05|1941.55|1943.73|1943.14|1941.1|1940.55|898
1598520000000|2020-08-27 09:20:00|1942.11|1941.61|1942.26|1941.76|1942.65|1942.13|1941.49|1940.98|730
1598520300000|2020-08-27 09:25:00|1942.28|1941.78|1941.87|1941.37|1943.32|1942.68|1941.83|1941.33|832
1598520600000|2020-08-27 09:30:00|1941.88|1941.38|1941.14|1940.64|1941.88|1941.38|1939.45|1938.78|1151
1598520900000|2020-08-27 09:35:00|1941.29|1940.49|1940.35|1939.85|1941.32|1940.66|1940.31|1939.67|740
1598521200000|2020-08-27 09:40:00|1940.38|1939.88|1941.69|1941.19|1941.96|1941.33|1939.93|1939.3|688
1598521500000|2020-08-27 09:45:00|1941.68|1941.18|1941.67|1941.17|1942.39|1941.71|1941.05|1940.55|661
1598521800000|2020-08-27 09:50:00|1941.87|1941.07|1941.47|1940.97|1942.71|1942.06|1941.36|1940.73|618
1598522100000|2020-08-27 09:55:00|1941.56|1941.06|1942.51|1942.01|1942.6|1942.03|1941.56|1940.91|392
1598522400000|2020-08-27 10:00:00|1942.52|1942.02|1944.16|1943.36|1944.16|1943.46|1942.42|1941.79|648
1598522700000|2020-08-27 10:05:00|1944.14|1943.34|1944.09|1943.59|1944.29|1943.74|1943.62|1943.01|697
1598523000000|2020-08-27 10:10:00|1944.13|1943.63|1943.29|1942.79|1944.26|1943.63|1942.9|1942.31|567
1598523300000|2020-08-27 10:15:00|1943.32|1942.82|1942.13|1941.33|1943.33|1942.83|1941.3|1940.72|763
1598523600000|2020-08-27 10:20:00|1942.12|1941.32|1942.29|1941.49|1942.4|1941.81|1941.49|1940.92|620
1598523900000|2020-08-27 10:25:00|1942.15|1941.65|1942.25|1941.75|1942.57|1941.96|1941.57|1940.92|536
1598524200000|2020-08-27 10:30:00|1942.26|1941.76|1941.6|1941.1|1943.54|1942.93|1941.37|1940.84|656
1598524500000|2020-08-27 10:35:00|1941.58|1941.08|1940.22|1939.72|1941.78|1941.15|1940.2|1939.55|813
1598524800000|2020-08-27 10:40:00|1940.23|1939.73|1940.25|1939.75|1941|1940.45|1939.5|1938.86|818
1598525100000|2020-08-27 10:45:00|1940.18|1939.68|1940.86|1940.36|1941.81|1941.27|1939.89|1939.25|915
1598525400000|2020-08-27 10:50:00|1940.92|1940.42|1939.39|1938.89|1941.22|1940.6|1939.19|1938.69|993
1598525700000|2020-08-27 10:55:00|1939.26|1938.76|1940.48|1939.98|1940.65|1940.15|1938.96|1938.36|955
1598526000000|2020-08-27 11:00:00|1940.47|1939.97|1938.95|1938.45|1940.67|1940.12|1938.56|1937.93|1067
1598526300000|2020-08-27 11:05:00|1938.96|1938.46|1939.14|1938.34|1939.33|1938.77|1937.61|1937|992
1598526600000|2020-08-27 11:10:00|1939.16|1938.36|1939.46|1938.96|1939.68|1939.04|1938.06|1937.42|722
1598526900000|2020-08-27 11:15:00|1939.45|1938.95|1940.22|1939.42|1940.51|1939.85|1939.4|1938.78|774
1598527200000|2020-08-27 11:20:00|1940.21|1939.41|1941.57|1940.77|1941.64|1941.03|1940.07|1939.4|830
1598527500000|2020-08-27 11:25:00|1941.58|1940.78|1942.33|1941.83|1942.94|1942.27|1941.31|1940.7|975
1598527800000|2020-08-27 11:30:00|1942.48|1941.68|1942.21|1941.71|1943.04|1942.4|1941.84|1941.24|824
1598528100000|2020-08-27 11:35:00|1942.13|1941.63|1941.72|1941.22|1942.65|1942.03|1940.96|1940.46|789
1598528400000|2020-08-27 11:40:00|1941.85|1941.05|1943.58|1942.78|1943.78|1942.98|1941.43|1940.74|844
1598528700000|2020-08-27 11:45:00|1943.56|1942.76|1942.2|1941.7|1944.06|1943.42|1942.13|1941.54|988
1598529000000|2020-08-27 11:50:00|1942.24|1941.74|1940.72|1940.22|1942.36|1941.74|1940.49|1939.92|988
1598529300000|2020-08-27 11:55:00|1940.67|1940.17|1941.29|1940.49|1941.47|1940.81|1939.46|1938.88|1106
1598529600000|2020-08-27 12:00:00|1941.31|1940.51|1940.04|1939.54|1942.22|1941.42|1939.79|1938.99|1067
1598529900000|2020-08-27 12:05:00|1940.02|1939.52|1939.41|1938.61|1941.13|1940.48|1939.06|1938.32|946
1598530200000|2020-08-27 12:10:00|1939.44|1938.64|1940.23|1939.73|1941.11|1940.41|1939.05|1938.25|944
1598530500000|2020-08-27 12:15:00|1940.38|1939.58|1940.8|1940.3|1941.43|1940.77|1940.1|1939.43|913
1598530800000|2020-08-27 12:20:00|1940.84|1940.34|1940.79|1940.29|1941.17|1940.67|1936.98|1936.22|1556
1598531100000|2020-08-27 12:25:00|1940.87|1940.37|1940.7|1939.9|1941.31|1940.38|1939.54|1938.89|1072
1598531400000|2020-08-27 12:30:00|1940.7|1939.9|1935.7|1934.9|1942.3|1941.71|1934.33|1933.53|2912
1598531700000|2020-08-27 12:35:00|1935.75|1934.95|1934.5|1933.7|1937.48|1936.93|1933.07|1932.27|2739
1598532000000|2020-08-27 12:40:00|1934.58|1933.78|1936.35|1935.55|1936.97|1936.26|1932.83|1932.03|2496
1598532300000|2020-08-27 12:45:00|1936.28|1935.48|1942.16|1941.36|1943.65|1942.98|1935.81|1935.01|2859
1598532600000|2020-08-27 12:50:00|1942.2|1941.4|1943.81|1943.01|1944.45|1943.65|1940.85|1940.05|2543
1598532900000|2020-08-27 12:55:00|1943.79|1942.99|1940.27|1939.47|1944.02|1943.22|1939.89|1939.26|2293
1598533200000|2020-08-27 13:00:00|1940.28|1939.48|1941.32|1940.52|1942.54|1941.74|1939.63|1938.83|2472
1598533500000|2020-08-27 13:05:00|1941.3|1940.5|1946.82|1946.02|1953.18|1952.38|1939.1|1938.3|3228
1598533800000|2020-08-27 13:10:00|1946.85|1946.05|1958.31|1957.51|1958.66|1957.86|1946.03|1945.23|3505
1598534100000|2020-08-27 13:15:00|1958.27|1957.47|1975.09|1974.29|1975.4|1974.31|1957.65|1956.65|3625
1598534400000|2020-08-27 13:20:00|1975.11|1974.31|1965.6|1964.8|1977.6|1976.48|1965.44|1964.57|3710
1598534700000|2020-08-27 13:25:00|1965.55|1964.75|1970.96|1970.16|1972.54|1971.3|1963.15|1962.14|3426
1598535000000|2020-08-27 13:30:00|1971.02|1970.22|1954.54|1953.74|1971.74|1970.94|1950.83|1950.03|3589
1598535300000|2020-08-27 13:35:00|1954.68|1953.88|1946.53|1945.73|1958.41|1957.61|1945.43|1944.4|3632
1598535600000|2020-08-27 13:40:00|1946.68|1945.88|1946.61|1945.81|1950.04|1949.24|1941.81|1940.47|3607
1598535900000|2020-08-27 13:45:00|1946.63|1945.83|1941.01|1940.21|1946.69|1945.89|1932.18|1931.38|3682
1598536200000|2020-08-27 13:50:00|1941.05|1940.25|1943.86|1943.06|1946.53|1945.73|1937.72|1936.92|3493
1598536500000|2020-08-27 13:55:00|1943.79|1942.99|1941.43|1940.63|1945.51|1943.68|1938.69|1937.89|3359
1598536800000|2020-08-27 14:00:00|1941.36|1940.56|1928.45|1927.65|1941.76|1940.96|1926.01|1925.33|3663
1598537100000|2020-08-27 14:05:00|1928.61|1927.81|1915.14|1914.64|1929.05|1928.52|1910.51|1909.71|3769
1598537400000|2020-08-27 14:10:00|1915.26|1914.76|1924.08|1923.28|1928|1925.14|1914.86|1913.96|3695
1598537700000|2020-08-27 14:15:00|1923.96|1923.16|1929.48|1928.68|1929.67|1928.87|1918|1917.2|3394
1598538000000|2020-08-27 14:20:00|1929.47|1928.67|1926.67|1925.87|1929.83|1929.03|1920.98|1920.18|3214
1598538300000|2020-08-27 14:25:00|1926.74|1925.94|1929.79|1928.99|1930.51|1929.78|1925.68|1924.88|3204
1598538600000|2020-08-27 14:30:00|1929.83|1929.03|1924.59|1923.79|1930.1|1929.3|1923.91|1923.11|3159
1598538900000|2020-08-27 14:35:00|1924.66|1923.86|1924.92|1924.12|1928.43|1927.63|1923.78|1922.98|2762
1598539200000|2020-08-27 14:40:00|1924.91|1924.11|1922.42|1921.62|1925.95|1925.15|1919.96|1919.16|2893
1598539500000|2020-08-27 14:45:00|1922.4|1921.6|1917.7|1916.9|1922.4|1921.6|1917.12|1916.43|2904
1598539800000|2020-08-27 14:50:00|1917.71|1916.91|1918.29|1917.49|1922.37|1921.75|1916.43|1915.78|3070
1598540100000|2020-08-27 14:55:00|1918.18|1917.38|1920.33|1919.53|1921.71|1921.04|1914.59|1914.09|3170
1598540400000|2020-08-27 15:00:00|1920.32|1919.52|1922.5|1921.7|1925.04|1924.24|1919.63|1918.85|3091
1598540700000|2020-08-27 15:05:00|1922.48|1921.68|1923.43|1922.93|1926.45|1925.67|1922.33|1921.53|2924
1598541000000|2020-08-27 15:10:00|1923.46|1922.96|1918.8|1918|1923.85|1923.28|1917.68|1917.18|2944
1598541300000|2020-08-27 15:15:00|1918.95|1918.15|1919.32|1918.82|1920.75|1919.95|1916.81|1916.28|2860
1598541600000|2020-08-27 15:20:00|1919.33|1918.83|1922.25|1921.45|1923.65|1923|1918.33|1917.55|2750
1598541900000|2020-08-27 15:25:00|1922.19|1921.39|1918.55|1917.75|1923.01|1922.35|1917.81|1917.15|2687
1598542200000|2020-08-27 15:30:00|1918.5|1917.7|1921.05|1920.55|1922.18|1921.57|1918.17|1917.67|2750
1598542500000|2020-08-27 15:35:00|1921.04|1920.54|1925.3|1924.5|1925.43|1924.8|1920.74|1920.19|2695
1598542800000|2020-08-27 15:40:00|1925.35|1924.55|1929.19|1928.69|1929.76|1929.08|1924.35|1923.55|2691
1598543100000|2020-08-27 15:45:00|1929.2|1928.7|1931.26|1930.76|1931.81|1931.01|1927.47|1926.87|2944
1598543400000|2020-08-27 15:50:00|1931.18|1930.68|1931.65|1931.15|1932.41|1931.88|1929.18|1928.55|2435
1598543700000|2020-08-27 15:55:00|1931.57|1931.07|1929.31|1928.51|1932.7|1932.06|1928.41|1927.82|2532
1598544000000|2020-08-27 16:00:00|1929.29|1928.49|1929.82|1929.02|1930.17|1929.37|1926.35|1925.6|1559
1598544300000|2020-08-27 16:05:00|1929.9|1929.1|1930.83|1930.33|1931.02|1930.4|1928.82|1928.32|1640
1598544600000|2020-08-27 16:10:00|1930.82|1930.32|1928.49|1927.99|1932.01|1931.48|1928|1927.38|1610
1598544900000|2020-08-27 16:15:00|1928.53|1928.03|1929.83|1929.03|1931.1|1930.53|1927.72|1926.92|2378
1598545200000|2020-08-27 16:20:00|1929.82|1929.02|1929.81|1929.01|1931.25|1930.65|1927.55|1926.75|2241
1598545500000|2020-08-27 16:25:00|1929.79|1928.99|1923.82|1923.02|1929.82|1929.02|1923.65|1922.85|2331
1598545800000|2020-08-27 16:30:00|1923.84|1923.04|1926.79|1925.99|1928.02|1927.33|1923.66|1923.04|2363
1598546100000|2020-08-27 16:35:00|1926.6|1925.8|1925.65|1924.85|1927.18|1926.38|1924.43|1923.82|2313
1598546400000|2020-08-27 16:40:00|1925.64|1924.84|1924.85|1924.05|1926.44|1925.64|1923.67|1922.87|1991
1598546700000|2020-08-27 16:45:00|1924.82|1924.02|1920.4|1919.9|1925.55|1924.75|1920.36|1919.56|2386
1598547000000|2020-08-27 16:50:00|1920.57|1919.77|1921.41|1920.91|1921.95|1921.22|1920.02|1919.22|2416
1598547300000|2020-08-27 16:55:00|1921.39|1920.89|1920.95|1920.45|1922.89|1922.26|1920.72|1920.14|2296
1598547600000|2020-08-27 17:00:00|1921.05|1920.55|1922.89|1922.09|1924.61|1923.91|1919.6|1919.1|1728
1598547900000|2020-08-27 17:05:00|1922.88|1922.08|1925.8|1925|1926.64|1925.84|1921.68|1920.88|1536
1598548200000|2020-08-27 17:10:00|1925.82|1925.02|1924.1|1923.3|1926.52|1925.96|1923.85|1923.3|1226
1598548500000|2020-08-27 17:15:00|1924.03|1923.23|1925.25|1924.45|1925.84|1925.14|1923.55|1922.75|1201
1598548800000|2020-08-27 17:20:00|1925.26|1924.46|1924.76|1923.96|1927.17|1926.37|1924.59|1923.79|1337
1598549100000|2020-08-27 17:25:00|1924.82|1924.02|1927.76|1926.96|1928.28|1927.72|1924.56|1923.9|1478
1598549400000|2020-08-27 17:30:00|1927.75|1927.25|1929.1|1928.6|1929.57|1928.93|1927.23|1926.52|1536
1598549700000|2020-08-27 17:35:00|1929.07|1928.57|1927.73|1927.23|1930.88|1930.31|1927.66|1926.86|1668
1598550000000|2020-08-27 17:40:00|1927.69|1927.19|1928.3|1927.8|1928.64|1928.07|1926.94|1926.44|1277
1598550300000|2020-08-27 17:45:00|1928.45|1927.65|1929.97|1929.17|1931.53|1930.82|1928.12|1927.57|1372
1598550600000|2020-08-27 17:50:00|1930.02|1929.22|1929.12|1928.32|1930.36|1929.7|1928.07|1927.27|1138
1598550900000|2020-08-27 17:55:00|1929.13|1928.33|1931.32|1930.52|1932.5|1931.72|1929.13|1928.33|1442
1598551200000|2020-08-27 18:00:00|1931.3|1930.5|1931.27|1930.47|1931.7|1930.9|1928.71|1927.91|1453
1598551500000|2020-08-27 18:05:00|1931.28|1930.48|1930.21|1929.41|1931.57|1930.77|1930.04|1929.24|965
1598551800000|2020-08-27 18:10:00|1930.17|1929.37|1930.16|1929.36|1932.33|1931.53|1929.63|1929|1137
1598552100000|2020-08-27 18:15:00|1930.18|1929.38|1930.8|1930|1930.89|1930.26|1928.87|1928.28|1126
1598552400000|2020-08-27 18:20:00|1930.88|1930.08|1930.65|1930.15|1931.88|1931.08|1929.62|1929.09|1225
1598552700000|2020-08-27 18:25:00|1930.64|1930.14|1931.93|1931.43|1932.26|1931.62|1930.38|1929.83|1281
1598553000000|2020-08-27 18:30:00|1931.95|1931.45|1931.02|1930.52|1932.33|1931.6|1930.4|1929.9|1247
1598553300000|2020-08-27 18:35:00|1930.99|1930.49|1934.91|1934.11|1935.62|1934.99|1930.99|1930.49|1453
1598553600000|2020-08-27 18:40:00|1934.87|1934.07|1932.97|1932.17|1935.19|1934.51|1932.55|1931.86|1202
1598553900000|2020-08-27 18:45:00|1933.05|1932.25|1933.12|1932.32|1934.47|1933.76|1932.6|1931.86|1150
1598554200000|2020-08-27 18:50:00|1933.04|1932.24|1930.91|1930.41|1933.71|1933.06|1930.63|1930.08|1108
1598554500000|2020-08-27 18:55:00|1931.05|1930.25|1930.72|1930.22|1932.16|1931.44|1930.34|1929.82|1105
1598554800000|2020-08-27 19:00:00|1930.73|1930.23|1931.09|1930.59|1932.73|1932.11|1930.59|1930.09|1147
1598555100000|2020-08-27 19:05:00|1931.1|1930.6|1930.82|1930.32|1931.36|1930.79|1929.85|1929.11|946
1598555400000|2020-08-27 19:10:00|1930.86|1930.36|1929.46|1928.96|1931.99|1931.26|1929.32|1928.71|1149
1598555700000|2020-08-27 19:15:00|1929.45|1928.95|1930.25|1929.45|1931.27|1930.47|1929.43|1928.79|926
1598556000000|2020-08-27 19:20:00|1930.34|1929.54|1931.19|1930.69|1931.75|1930.96|1930.06|1929.26|781
1598556300000|2020-08-27 19:25:00|1931.2|1930.7|1931.24|1930.74|1931.75|1930.95|1930.79|1930.08|906
1598556600000|2020-08-27 19:30:00|1931.44|1930.64|1931.99|1931.49|1932.35|1931.85|1931.28|1930.64|972
1598556900000|2020-08-27 19:35:00|1932.01|1931.51|1933.27|1932.77|1933.52|1932.94|1931.69|1931.14|1027
1598557200000|2020-08-27 19:40:00|1933.26|1932.76|1931.48|1930.98|1934.4|1933.67|1931.34|1930.66|935
1598557500000|2020-08-27 19:45:00|1931.47|1930.97|1932.42|1931.92|1933.66|1933.16|1931.16|1930.57|883
1598557800000|2020-08-27 19:50:00|1932.4|1931.9|1930.84|1930.34|1933.02|1932.46|1930.67|1930.07|1064
1598558100000|2020-08-27 19:55:00|1930.82|1930.32|1930.17|1929.67|1931.42|1930.85|1928.7|1927.94|1149
1598558400000|2020-08-27 20:00:00|1930.1|1929.6|1930.45|1929.95|1931.29|1930.68|1929.83|1929.18|548
1598558700000|2020-08-27 20:05:00|1930.44|1929.94|1931.15|1930.65|1931.34|1930.73|1929.95|1929.32|458
1598559000000|2020-08-27 20:10:00|1931.12|1930.62|1930.08|1929.58|1931.71|1931.08|1929.81|1929.16|399
1598559300000|2020-08-27 20:15:00|1930.1|1929.6|1928.54|1928.04|1930.1|1929.6|1927.53|1926.9|460
1598559600000|2020-08-27 20:20:00|1928.6|1928.1|1929.22|1928.42|1929.26|1928.76|1928.54|1927.9|279
1598559900000|2020-08-27 20:25:00|1929.23|1928.43|1928.98|1928.18|1929.36|1928.78|1928.18|1927.62|282
1598560200000|2020-08-27 20:30:00|1928.88|1928.08|1928.85|1928.05|1929.32|1928.64|1928.51|1927.85|359
1598560500000|2020-08-27 20:35:00|1928.86|1928.06|1928.92|1928.12|1929.19|1928.54|1928.62|1927.93|240
1598560800000|2020-08-27 20:40:00|1928.85|1928.05|1928.85|1928.05|1929.42|1928.75|1928.77|1928.04|266
1598561100000|2020-08-27 20:45:00|1929.46|1927.36|1928.22|1927.42|1929.59|1928.35|1928.02|1927.22|319
1598561400000|2020-08-27 20:50:00|1928.23|1927.43|1928.87|1928.07|1929.38|1928.58|1928.18|1927.38|236
1598561700000|2020-08-27 20:55:00|1928.77|1927.97|1929.83|1929.03|1930.53|1929.32|1928.62|1927.85|379
1598565600000|2020-08-27 22:00:00|1931.14|1930.34|1930.43|1929.63|1931.99|1931.19|1930.16|1929.36|528
1598565900000|2020-08-27 22:05:00|1930.39|1929.59|1929.28|1928.78|1930.61|1929.81|1929.01|1928.21|365
1598566200000|2020-08-27 22:10:00|1929.44|1928.64|1929.5|1928.7|1930.23|1929.43|1929.11|1928.31|265
1598566500000|2020-08-27 22:15:00|1929.53|1928.73|1928.63|1927.83|1929.56|1928.76|1928.24|1927.59|261
1598566800000|2020-08-27 22:20:00|1928.71|1927.91|1928.81|1928.01|1929.18|1928.5|1928.39|1927.7|217
1598567100000|2020-08-27 22:25:00|1928.8|1928|1928.66|1927.86|1928.92|1928.12|1928.4|1927.6|208
1598567400000|2020-08-27 22:30:00|1928.68|1927.88|1928.68|1927.88|1929.06|1928.26|1928.53|1927.73|203
1598567700000|2020-08-27 22:35:00|1928.74|1927.94|1930.05|1929.25|1930.12|1929.32|1928.47|1927.67|322
1598568000000|2020-08-27 22:40:00|1930.07|1929.27|1930.63|1929.83|1931.1|1930.3|1930.06|1929.26|432
1598568300000|2020-08-27 22:45:00|1930.62|1929.82|1929.59|1928.79|1930.65|1929.85|1929.22|1928.62|333
1598568600000|2020-08-27 22:50:00|1929.57|1928.77|1928.63|1928.13|1929.58|1928.79|1928.56|1927.76|299
1598568900000|2020-08-27 22:55:00|1928.78|1927.98|1927.88|1927.08|1928.87|1928.25|1927.49|1926.7|374
1598569200000|2020-08-27 23:00:00|1927.93|1927.13|1928.94|1928.14|1929.1|1928.3|1927.84|1927.11|259
1598569500000|2020-08-27 23:05:00|1929.01|1928.21|1929.11|1928.31|1929.64|1928.84|1928.94|1928.14|232
1598569800000|2020-08-27 23:10:00|1929.15|1928.35|1929.15|1928.35|1929.44|1928.7|1928.91|1928.18|215
1598570100000|2020-08-27 23:15:00|1929.16|1928.36|1929.2|1928.4|1929.24|1928.53|1929.03|1928.25|163
1598570400000|2020-08-27 23:20:00|1929.19|1928.39|1927.6|1926.8|1929.26|1928.46|1927.09|1926.43|452
1598570700000|2020-08-27 23:25:00|1927.55|1926.75|1927.82|1927.02|1928.05|1927.25|1927.03|1926.34|337
1598571000000|2020-08-27 23:30:00|1927.83|1927.03|1928.74|1927.94|1928.85|1928.05|1927.66|1926.86|279
1598571300000|2020-08-27 23:35:00|1928.72|1927.92|1928.91|1928.11|1929.05|1928.25|1928.11|1927.31|398
1598571600000|2020-08-27 23:40:00|1928.95|1928.15|1927.89|1927.09|1929.01|1928.21|1927.56|1927|463
1598571900000|2020-08-27 23:45:00|1927.77|1927.27|1929.22|1928.42|1929.23|1928.43|1926.94|1926.27|640
1598572200000|2020-08-27 23:50:00|1929.25|1928.45|1928.63|1927.83|1930.43|1929.82|1928.45|1927.81|537
1598572500000|2020-08-27 23:55:00|1928.64|1927.84|1928.56|1927.76|1928.88|1928.13|1928.04|1927.51|373
1598572800000|2020-08-28 00:00:00|1928.57|1927.77|1926.18|1925.38|1928.57|1927.77|1925.38|1924.88|979
1598573100000|2020-08-28 00:05:00|1926.01|1925.21|1925.24|1924.44|1927.03|1926.23|1924.29|1923.79|775
1598573400000|2020-08-28 00:10:00|1925.27|1924.47|1926.25|1925.45|1926.41|1925.61|1923.52|1923.02|766
1598573700000|2020-08-28 00:15:00|1926.23|1925.43|1927.73|1926.93|1928.17|1927.37|1925.88|1925.08|694
1598574000000|2020-08-28 00:20:00|1927.72|1926.92|1927.97|1927.17|1928.8|1928.15|1926.95|1926.45|680
1598574300000|2020-08-28 00:25:00|1928.09|1927.29|1928.67|1927.87|1929.3|1928.69|1927.68|1926.92|668
1598574600000|2020-08-28 00:30:00|1928.7|1927.9|1927.56|1926.76|1928.71|1927.91|1926.96|1926.46|606
1598574900000|2020-08-28 00:35:00|1927.47|1926.67|1928.79|1927.99|1928.9|1928.1|1926.95|1926.31|529
1598575200000|2020-08-28 00:40:00|1928.77|1927.97|1928.26|1927.46|1929.7|1928.9|1927.7|1927.02|589
1598575500000|2020-08-28 00:45:00|1928.25|1927.45|1928.09|1927.29|1928.67|1927.87|1927.79|1926.99|445
1598575800000|2020-08-28 00:50:00|1928.08|1927.28|1930.07|1929.27|1930.69|1929.89|1927.77|1926.99|541
1598576100000|2020-08-28 00:55:00|1930.08|1929.28|1929.94|1929.44|1930.48|1929.88|1929.59|1928.9|511
1598576400000|2020-08-28 01:00:00|1929.86|1929.36|1930.65|1929.85|1931.76|1930.96|1929.54|1928.89|1123
1598576700000|2020-08-28 01:05:00|1930.69|1929.89|1930.68|1930.18|1931.91|1931.11|1930.35|1929.69|835
1598577000000|2020-08-28 01:10:00|1930.59|1930.09|1931.63|1930.83|1931.89|1931.09|1930.32|1929.57|579
1598577300000|2020-08-28 01:15:00|1931.64|1930.84|1930.45|1929.95|1931.64|1930.84|1930.45|1929.85|673
1598577600000|2020-08-28 01:20:00|1930.33|1929.83|1930.85|1930.05|1930.88|1930.08|1929.63|1928.97|698
1598577900000|2020-08-28 01:25:00|1930.84|1930.04|1930.28|1929.48|1931.87|1931.07|1930.03|1929.39|649
1598578200000|2020-08-28 01:30:00|1930.21|1929.71|1929.42|1928.92|1930.42|1929.73|1929.33|1928.72|781
1598578500000|2020-08-28 01:35:00|1929.32|1928.82|1929.96|1929.16|1930.34|1929.67|1929.2|1928.6|685
1598578800000|2020-08-28 01:40:00|1929.93|1929.13|1932.72|1931.92|1932.83|1932.22|1929.56|1928.76|823
1598579100000|2020-08-28 01:45:00|1932.81|1932.01|1935.7|1934.9|1936.72|1936.11|1931.76|1931.19|1278
1598579400000|2020-08-28 01:50:00|1935.73|1934.93|1935.62|1934.82|1937.08|1936.54|1934.92|1934.3|1169
1598579700000|2020-08-28 01:55:00|1935.59|1934.79|1936.04|1935.54|1937.09|1936.38|1935.42|1934.67|916
1598580000000|2020-08-28 02:00:00|1936|1935.5|1935.84|1935.04|1936.69|1935.89|1935.22|1934.42|687
1598580300000|2020-08-28 02:05:00|1935.83|1935.03|1937.15|1936.35|1938.34|1937.78|1935.51|1934.84|918
1598580600000|2020-08-28 02:10:00|1937.16|1936.36|1935.81|1935.01|1937.22|1936.72|1935.08|1934.28|794
1598580900000|2020-08-28 02:15:00|1935.79|1934.99|1935.36|1934.56|1936.65|1935.85|1935.27|1934.55|583
1598581200000|2020-08-28 02:20:00|1935.42|1934.62|1934.77|1933.97|1935.9|1935.2|1934.46|1933.89|652
1598581500000|2020-08-28 02:25:00|1934.78|1933.98|1934.98|1934.18|1935.97|1935.38|1934.47|1933.86|660
1598581800000|2020-08-28 02:30:00|1935.05|1934.25|1934.67|1934.17|1936.08|1935.28|1934.61|1933.81|829
1598582100000|2020-08-28 02:35:00|1934.66|1934.16|1934.23|1933.43|1935.31|1934.51|1933.47|1932.74|751
1598582400000|2020-08-28 02:40:00|1934.21|1933.41|1934.96|1934.16|1934.96|1934.29|1933.41|1932.82|701
1598582700000|2020-08-28 02:45:00|1935|1934.2|1935.35|1934.55|1935.73|1934.93|1934.47|1933.82|817
1598583000000|2020-08-28 02:50:00|1935.3|1934.5|1935.86|1935.06|1936.39|1935.76|1934.98|1934.34|753
1598583300000|2020-08-28 02:55:00|1935.94|1935.14|1936.2|1935.4|1936.54|1935.74|1935.12|1934.62|553
1598583600000|2020-08-28 03:00:00|1936.17|1935.37|1939.46|1938.66|1939.8|1939.27|1936.03|1935.23|1023
1598583900000|2020-08-28 03:05:00|1939.49|1938.69|1936.94|1936.44|1939.49|1938.69|1936.65|1936.01|851
1598584200000|2020-08-28 03:10:00|1936.93|1936.43|1937.55|1936.75|1937.57|1936.97|1936.58|1936|496
1598584500000|2020-08-28 03:15:00|1937.35|1936.85|1937.6|1936.8|1937.7|1937.04|1936.5|1935.94|583
1598584800000|2020-08-28 03:20:00|1937.35|1936.85|1937.64|1936.84|1937.9|1937.24|1937.01|1936.4|405
1598585100000|2020-08-28 03:25:00|1937.67|1936.87|1938.06|1937.56|1938.24|1937.66|1937.02|1936.28|459
1598585400000|2020-08-28 03:30:00|1938.07|1937.57|1937.1|1936.6|1938.52|1937.81|1936.74|1936.13|582
1598585700000|2020-08-28 03:35:00|1937.33|1936.53|1936.8|1936.3|1937.57|1936.86|1936.73|1936.04|380
1598586000000|2020-08-28 03:40:00|1936.98|1936.18|1937.31|1936.51|1937.54|1936.89|1936.6|1936|452
1598586300000|2020-08-28 03:45:00|1937.34|1936.54|1937.59|1937.09|1938.22|1937.61|1937.01|1936.46|549
1598586600000|2020-08-28 03:50:00|1937.57|1937.07|1940.68|1940.18|1941.11|1940.61|1937.52|1936.93|938
1598586900000|2020-08-28 03:55:00|1940.6|1940.1|1941.21|1940.71|1941.49|1940.89|1940.23|1939.65|788
1598587200000|2020-08-28 04:00:00|1941.22|1940.72|1939.84|1939.34|1941.22|1940.72|1939.8|1939.23|714
1598587500000|2020-08-28 04:05:00|1939.86|1939.36|1940.07|1939.57|1940.29|1939.73|1939.47|1938.97|515
1598587800000|2020-08-28 04:10:00|1940.08|1939.58|1940.09|1939.59|1940.26|1939.63|1939.16|1938.66|508
1598588100000|2020-08-28 04:15:00|1940.05|1939.55|1939.58|1939.08|1940.26|1939.74|1939.37|1938.76|419
1598588400000|2020-08-28 04:20:00|1939.67|1939.17|1941.6|1941.1|1942.03|1941.46|1939.57|1938.9|479
1598588700000|2020-08-28 04:25:00|1941.73|1941.23|1940.93|1940.43|1942.64|1942.07|1940.83|1940.26|571
1598589000000|2020-08-28 04:30:00|1940.94|1940.44|1940.93|1940.43|1941.64|1941.01|1940.19|1939.69|561
1598589300000|2020-08-28 04:35:00|1940.92|1940.42|1940.98|1940.48|1941.08|1940.48|1940.12|1939.51|457
1598589600000|2020-08-28 04:40:00|1941.02|1940.52|1941.84|1941.34|1943.35|1942.57|1940.26|1939.58|719
1598589900000|2020-08-28 04:45:00|1941.83|1941.33|1942.36|1941.56|1942.76|1942.09|1941.57|1940.88|581
1598590200000|2020-08-28 04:50:00|1942.37|1941.57|1941.98|1941.18|1942.81|1942.18|1941.67|1941.04|440
1598590500000|2020-08-28 04:55:00|1941.82|1941.32|1943.21|1942.41|1943.56|1942.91|1941.46|1940.88|654
1598590800000|2020-08-28 05:00:00|1943.18|1942.38|1943.14|1942.34|1944.62|1943.99|1943.14|1942.34|831
1598591100000|2020-08-28 05:05:00|1943.06|1942.56|1945.55|1944.75|1945.88|1945.2|1942.6|1941.89|1222
1598591400000|2020-08-28 05:10:00|1945.57|1944.77|1942.44|1941.64|1945.57|1944.77|1942.31|1941.64|1429
1598591700000|2020-08-28 05:15:00|1942.51|1941.71|1943.06|1942.56|1943.45|1942.86|1941.44|1940.79|1161
1598592000000|2020-08-28 05:20:00|1943.09|1942.59|1943.99|1943.49|1945.47|1944.85|1943.07|1942.38|1068
1598592300000|2020-08-28 05:25:00|1944.21|1943.41|1942.18|1941.68|1944.42|1943.82|1942.05|1941.51|860
1598592600000|2020-08-28 05:30:00|1942.15|1941.65|1941.07|1940.57|1944.01|1943.42|1940.84|1940.3|1171
1598592900000|2020-08-28 05:35:00|1941.06|1940.56|1941.86|1941.06|1942.26|1941.7|1940.86|1940.2|846
1598593200000|2020-08-28 05:40:00|1941.92|1941.12|1945.09|1944.59|1946.09|1945.29|1941.88|1941.08|1233
1598593500000|2020-08-28 05:45:00|1945.1|1944.6|1943.2|1942.4|1945.43|1944.63|1942.12|1941.32|972
1598593800000|2020-08-28 05:50:00|1943.24|1942.44|1942.14|1941.64|1943.45|1942.81|1942.05|1941.4|711
1598594100000|2020-08-28 05:55:00|1942.16|1941.66|1941.71|1940.91|1942.32|1941.7|1940.55|1939.91|900
1598594400000|2020-08-28 06:00:00|1941.74|1940.94|1944.46|1943.66|1944.72|1944.04|1940.67|1939.87|1061
1598594700000|2020-08-28 06:05:00|1944.47|1943.67|1943.67|1942.87|1944.93|1944.13|1942.62|1941.95|844
1598595000000|2020-08-28 06:10:00|1943.7|1942.9|1942.75|1942.25|1944.73|1944.08|1942.7|1942.05|853
1598595300000|2020-08-28 06:15:00|1942.73|1942.23|1943.9|1943.4|1944.45|1943.81|1941.29|1940.7|989
1598595600000|2020-08-28 06:20:00|1943.89|1943.39|1942.63|1942.13|1944.06|1943.52|1942.32|1941.67|802
1598595900000|2020-08-28 06:25:00|1942.79|1941.99|1943.56|1942.76|1943.68|1942.94|1941.61|1940.96|892
1598596200000|2020-08-28 06:30:00|1943.49|1942.69|1945.98|1945.18|1946.1|1945.4|1943.03|1942.42|1032
1598596500000|2020-08-28 06:35:00|1945.99|1945.19|1944.61|1944.11|1946.39|1945.89|1943.18|1942.56|1151
1598596800000|2020-08-28 06:40:00|1944.52|1944.02|1946.72|1946.22|1947.88|1947.16|1944.2|1943.55|1120
1598597100000|2020-08-28 06:45:00|1946.84|1946.34|1947.71|1947.21|1949.22|1948.67|1945.72|1945.07|1448
1598597400000|2020-08-28 06:50:00|1947.68|1947.18|1945.09|1944.59|1948.08|1947.41|1945.01|1944.41|1313
1598597700000|2020-08-28 06:55:00|1945.08|1944.58|1945.53|1944.73|1946.65|1946.03|1944.79|1944.05|1049
1598598000000|2020-08-28 07:00:00|1945.37|1944.87|1949.12|1948.62|1949.29|1948.76|1945.33|1944.83|1217
1598598300000|2020-08-28 07:05:00|1949.13|1948.63|1951.03|1950.53|1951.38|1950.81|1948.88|1948.23|1198
1598598600000|2020-08-28 07:10:00|1951.05|1950.55|1949.82|1949.32|1951.05|1950.55|1947.52|1946.87|1372
1598598900000|2020-08-28 07:15:00|1949.83|1949.33|1951.32|1950.82|1951.98|1951.45|1949.83|1949.3|1241
1598599200000|2020-08-28 07:20:00|1951.3|1950.8|1952.15|1951.65|1952.4|1951.9|1950.42|1949.89|1154
1598599500000|2020-08-28 07:25:00|1952.16|1951.66|1949.94|1949.44|1952.48|1951.98|1949.01|1948.36|1059
1598599800000|2020-08-28 07:30:00|1950.01|1949.51|1948.03|1947.53|1950.73|1950.13|1947.98|1947.48|1064
1598600100000|2020-08-28 07:35:00|1947.97|1947.47|1946.56|1946.06|1948.09|1947.48|1944.54|1944.03|1315
1598600400000|2020-08-28 07:40:00|1946.55|1946.05|1946.73|1946.23|1947.54|1946.9|1944.79|1944.29|1020
1598600700000|2020-08-28 07:45:00|1946.67|1946.17|1944.57|1944.07|1947.18|1946.59|1942.88|1942.08|1117
1598601000000|2020-08-28 07:50:00|1944.75|1944.25|1947.87|1947.37|1948.4|1947.9|1944.35|1943.76|1105
1598601300000|2020-08-28 07:55:00|1947.85|1947.35|1948.76|1947.96|1949.62|1949.09|1947.19|1946.69|1009
1598601600000|2020-08-28 08:00:00|1948.63|1948.13|1948.59|1948.09|1949.9|1949.25|1947.9|1947.28|1045
1598601900000|2020-08-28 08:05:00|1948.58|1948.08|1946.91|1946.41|1949.61|1949.06|1946.21|1945.71|1174
1598602200000|2020-08-28 08:10:00|1946.9|1946.4|1948.19|1947.69|1948.24|1947.74|1946.25|1945.73|1008
1598602500000|2020-08-28 08:15:00|1948.02|1947.52|1949.22|1948.72|1950.96|1950.41|1947.86|1947.26|1239
1598602800000|2020-08-28 08:20:00|1949.21|1948.71|1950.33|1949.83|1951.03|1950.48|1948.15|1947.54|1240
1598603100000|2020-08-28 08:25:00|1950.32|1949.82|1953.43|1952.93|1954.08|1953.4|1950.23|1949.6|1385
1598603400000|2020-08-28 08:30:00|1953.44|1952.94|1955.1|1954.3|1955.77|1955.27|1952.73|1952.23|1332
1598603700000|2020-08-28 08:35:00|1955.2|1954.4|1953.14|1952.64|1955.9|1955.4|1953.07|1952.52|1177
1598604000000|2020-08-28 08:40:00|1953.15|1952.65|1954.23|1953.43|1954.41|1953.71|1952.44|1951.94|1031
1598604300000|2020-08-28 08:45:00|1954.06|1953.56|1954.62|1954.12|1955.42|1954.8|1952.83|1952.24|937
1598604600000|2020-08-28 08:50:00|1954.6|1954.1|1956.9|1956.4|1959.18|1958.38|1954.44|1953.84|1357
1598604900000|2020-08-28 08:55:00|1956.89|1956.39|1956.23|1955.73|1958.02|1957.43|1955.23|1954.73|1028
1598605200000|2020-08-28 09:00:00|1956.28|1955.78|1958.69|1958.19|1959.7|1959.2|1956.28|1955.78|1320
1598605500000|2020-08-28 09:05:00|1958.68|1958.18|1959.65|1959.15|1959.77|1959.15|1958.24|1957.74|1236
1598605800000|2020-08-28 09:10:00|1959.63|1959.13|1960.27|1959.77|1960.27|1959.77|1958.59|1958.01|1154
1598606100000|2020-08-28 09:15:00|1960.28|1959.78|1959.09|1958.59|1960.32|1959.8|1958.79|1958.2|1122
1598606400000|2020-08-28 09:20:00|1959.1|1958.6|1957.95|1957.45|1960.12|1959.58|1957.56|1957.04|1161
1598606700000|2020-08-28 09:25:00|1957.97|1957.47|1956.99|1956.49|1958.75|1958.25|1956.57|1955.99|1179
1598607000000|2020-08-28 09:30:00|1957|1956.5|1958.88|1958.08|1960.28|1959.63|1956.49|1955.89|1111
1598607300000|2020-08-28 09:35:00|1958.93|1958.13|1960.02|1959.52|1960.39|1959.78|1957.58|1957.03|1051
1598607600000|2020-08-28 09:40:00|1960.08|1959.58|1958.87|1958.37|1960.3|1959.75|1958.55|1957.91|954
1598607900000|2020-08-28 09:45:00|1958.86|1958.36|1957.63|1957.13|1960.12|1959.55|1957.63|1957.13|838
1598608200000|2020-08-28 09:50:00|1957.68|1957.18|1955.02|1954.52|1958.48|1957.98|1954.09|1953.4|1269
1598608500000|2020-08-28 09:55:00|1955|1954.5|1956.44|1955.64|1956.68|1956.07|1953.27|1952.77|1107
1598608800000|2020-08-28 10:00:00|1956.28|1955.78|1956.83|1956.33|1957.28|1956.65|1955.26|1954.76|875
1598609100000|2020-08-28 10:05:00|1956.82|1956.32|1951.37|1950.87|1957.12|1956.52|1951.26|1950.76|1306
1598609400000|2020-08-28 10:10:00|1951.33|1950.83|1952.4|1951.9|1953.28|1952.73|1948.49|1947.99|1306
1598609700000|2020-08-28 10:15:00|1952.41|1951.91|1951.76|1951.26|1953.15|1952.62|1951.75|1951.16|848
1598610000000|2020-08-28 10:20:00|1951.91|1951.11|1952.23|1951.73|1952.83|1952.17|1950.9|1950.4|755
1598610300000|2020-08-28 10:25:00|1952.33|1951.53|1951.95|1951.45|1953.21|1952.64|1951.59|1951|816
1598610600000|2020-08-28 10:30:00|1951.96|1951.46|1953.15|1952.65|1954.02|1953.51|1951.96|1951.4|820
1598610900000|2020-08-28 10:35:00|1953.14|1952.64|1956.77|1956.27|1959.42|1958.92|1952.94|1952.44|1442
1598611200000|2020-08-28 10:40:00|1956.83|1956.33|1956.57|1956.07|1957.63|1957.12|1955.69|1955.17|1018
1598611500000|2020-08-28 10:45:00|1956.61|1956.11|1957.24|1956.74|1958.6|1958.05|1956.61|1956.08|887
1598611800000|2020-08-28 10:50:00|1957.28|1956.78|1958.4|1957.9|1959.06|1958.48|1956.78|1956.21|1006
1598612100000|2020-08-28 10:55:00|1958.36|1957.86|1958.18|1957.68|1959.15|1958.49|1957.32|1956.61|905
1598612400000|2020-08-28 11:00:00|1958.2|1957.7|1958.44|1957.64|1959.2|1958.58|1956.92|1956.25|1188
1598612700000|2020-08-28 11:05:00|1958.29|1957.79|1957.71|1957.21|1958.99|1958.43|1957.1|1956.56|1145
1598613000000|2020-08-28 11:10:00|1957.72|1957.22|1958.82|1958.02|1959.29|1958.68|1957.71|1957.07|995
1598613300000|2020-08-28 11:15:00|1958.89|1958.09|1958.79|1957.99|1959.17|1958.37|1958.1|1957.37|877
1598613600000|2020-08-28 11:20:00|1958.82|1958.02|1959.53|1958.73|1959.67|1958.98|1958.54|1957.74|726
1598613900000|2020-08-28 11:25:00|1959.52|1958.72|1960.97|1960.17|1961.34|1960.77|1959.29|1958.66|1238
1598614200000|2020-08-28 11:30:00|1960.98|1960.18|1961.57|1961.07|1962.54|1961.89|1960.47|1959.67|1397
1598614500000|2020-08-28 11:35:00|1961.56|1961.06|1964.19|1963.69|1964.62|1964.03|1961.56|1961.06|1276
1598614800000|2020-08-28 11:40:00|1964.21|1963.71|1961.55|1961.05|1964.42|1963.88|1961.08|1960.41|1230
1598615100000|2020-08-28 11:45:00|1961.6|1961.1|1961.59|1961.09|1963.3|1962.7|1960.96|1960.46|1141
1598615400000|2020-08-28 11:50:00|1961.61|1961.11|1961.14|1960.64|1961.94|1961.44|1960.9|1960.31|963
1598615700000|2020-08-28 11:55:00|1961.3|1960.5|1962.65|1962.15|1963.14|1962.64|1960.84|1960.18|1053
1598616000000|2020-08-28 12:00:00|1962.66|1962.16|1962.1|1961.6|1963.15|1962.62|1960.12|1959.62|1377
1598616300000|2020-08-28 12:05:00|1962.04|1961.54|1960.27|1959.47|1963.03|1962.38|1959.85|1959.35|1345
1598616600000|2020-08-28 12:10:00|1960.26|1959.46|1957.9|1957.4|1960.28|1959.62|1957.3|1956.57|1268
1598616900000|2020-08-28 12:15:00|1957.88|1957.38|1960.8|1960.3|1960.93|1960.43|1957.81|1957.19|1173
1598617200000|2020-08-28 12:20:00|1961.03|1960.53|1961.88|1961.38|1963.22|1962.56|1960.95|1960.45|1582
1598617500000|2020-08-28 12:25:00|1961.99|1961.49|1963.36|1962.56|1963.79|1962.99|1961.63|1961.04|1345
1598617800000|2020-08-28 12:30:00|1963.22|1962.42|1959.49|1958.99|1965.08|1964.45|1959.06|1958.54|2552
1598618100000|2020-08-28 12:35:00|1959.51|1959.01|1953.31|1952.81|1959.8|1959.12|1953.1|1952.5|2478
1598618400000|2020-08-28 12:40:00|1953.37|1952.87|1954.99|1954.49|1957.92|1957.42|1953.37|1952.87|2266
1598618700000|2020-08-28 12:45:00|1954.98|1954.48|1958.12|1957.62|1958.6|1958.1|1954.8|1954.3|1540
1598619000000|2020-08-28 12:50:00|1958.07|1957.57|1954.41|1953.91|1958.68|1958.13|1953.15|1952.65|1759
1598619300000|2020-08-28 12:55:00|1954.49|1953.99|1955.8|1955|1957.61|1956.81|1952.76|1952.26|1603
1598619600000|2020-08-28 13:00:00|1955.81|1955.01|1953.66|1953.16|1958.25|1957.63|1951.44|1950.94|2599
1598619900000|2020-08-28 13:05:00|1953.67|1953.17|1952.73|1952.23|1953.77|1953.27|1951.12|1950.62|2569
1598620200000|2020-08-28 13:10:00|1952.43|1951.93|1955.07|1954.57|1955.24|1954.68|1952.02|1951.52|2327
1598620500000|2020-08-28 13:15:00|1955.04|1954.54|1957.96|1957.46|1958.97|1958.41|1954.5|1954|1601
1598620800000|2020-08-28 13:20:00|1957.99|1957.49|1959.28|1958.78|1959.77|1959.27|1956.62|1956.12|1565
1598621100000|2020-08-28 13:25:00|1959.34|1958.84|1959.34|1958.84|1960.26|1959.66|1957.96|1957.46|1334
1598621400000|2020-08-28 13:30:00|1959.3|1958.8|1960.33|1959.83|1960.91|1960.4|1956.89|1956.39|2793
1598621700000|2020-08-28 13:35:00|1960.28|1959.78|1957.44|1956.94|1961.01|1960.51|1957.32|1956.8|2547
1598622000000|2020-08-28 13:40:00|1957.49|1956.99|1958.21|1957.41|1959.64|1959.03|1955.53|1955.03|2344
1598622300000|2020-08-28 13:45:00|1958.2|1957.4|1956.77|1955.97|1961.22|1960.72|1956.35|1955.74|2751
1598622600000|2020-08-28 13:50:00|1956.78|1955.98|1957.61|1957.11|1959.06|1958.32|1954.63|1954.13|2381
1598622900000|2020-08-28 13:55:00|1957.57|1957.07|1959.79|1958.99|1961.12|1960.62|1956.99|1956.44|2265
1598623200000|2020-08-28 14:00:00|1959.87|1959.07|1956.67|1955.87|1959.87|1959.07|1956.15|1955.65|2564
1598623500000|2020-08-28 14:05:00|1956.68|1955.88|1954.32|1953.82|1959.8|1959.23|1953.16|1952.66|2774
1598623800000|2020-08-28 14:10:00|1954.34|1953.84|1954.98|1954.48|1957.66|1957.03|1953.34|1952.77|2608
1598624100000|2020-08-28 14:15:00|1954.99|1954.49|1955.5|1955|1956.56|1956.06|1953.53|1953.03|2464
1598624400000|2020-08-28 14:20:00|1955.51|1955.01|1955.49|1954.99|1958.4|1957.9|1954.69|1954.19|2518
1598624700000|2020-08-28 14:25:00|1955.52|1955.02|1958.97|1958.47|1960.69|1960.19|1955.52|1955.02|2460
1598625000000|2020-08-28 14:30:00|1958.91|1958.41|1958.91|1958.41|1959.79|1959.27|1956.63|1956.13|1669
1598625300000|2020-08-28 14:35:00|1958.92|1958.42|1958.36|1957.86|1959.34|1958.69|1956.47|1955.83|1624
1598625600000|2020-08-28 14:40:00|1958.41|1957.91|1957.4|1956.9|1959.53|1959.03|1956.82|1956.32|1548
1598625900000|2020-08-28 14:45:00|1957.42|1956.92|1962.69|1962.19|1963.14|1962.64|1957.25|1956.75|2554
1598626200000|2020-08-28 14:50:00|1962.66|1962.16|1963.01|1962.51|1963.53|1963.03|1959.92|1959.22|2567
1598626500000|2020-08-28 14:55:00|1963.06|1962.56|1961.95|1961.45|1964.64|1964.14|1960.25|1959.45|2819
1598626800000|2020-08-28 15:00:00|1961.94|1961.44|1962.27|1961.77|1962.6|1962.05|1959.96|1959.46|2418
1598627100000|2020-08-28 15:05:00|1962.28|1961.78|1963.52|1963.02|1964.67|1964.16|1961.69|1961.18|2358
1598627400000|2020-08-28 15:10:00|1963.48|1962.98|1966.71|1966.21|1967.73|1967.08|1962.42|1961.89|2521
1598627700000|2020-08-28 15:15:00|1966.66|1966.16|1965.35|1964.85|1968.02|1967.43|1964.2|1963.61|1745
1598628000000|2020-08-28 15:20:00|1965.36|1964.86|1967.08|1966.58|1967.39|1966.89|1965.17|1964.67|1637
1598628300000|2020-08-28 15:25:00|1967.09|1966.59|1968.85|1968.35|1969.04|1968.53|1966.74|1966.1|1461
1598628600000|2020-08-28 15:30:00|1968.82|1968.32|1970.96|1970.46|1971.37|1970.73|1967.66|1967.16|2266
1598628900000|2020-08-28 15:35:00|1970.98|1970.48|1971.59|1971.09|1973.19|1972.69|1970.75|1970.15|2421
1598629200000|2020-08-28 15:40:00|1971.61|1971.11|1969.23|1968.73|1972.19|1971.56|1968.94|1968.4|2459
1598629500000|2020-08-28 15:45:00|1969.27|1968.77|1968.49|1967.99|1970.03|1969.43|1968.42|1967.92|1382
1598629800000|2020-08-28 15:50:00|1968.48|1967.98|1969.36|1968.86|1969.87|1969.22|1967.94|1967.44|1277
1598630100000|2020-08-28 15:55:00|1969.38|1968.88|1968.82|1968.32|1971.17|1970.58|1968.69|1968.19|1258
1598630400000|2020-08-28 16:00:00|1968.8|1968.3|1971.17|1970.67|1971.8|1971.29|1968.4|1967.9|1336
1598630700000|2020-08-28 16:05:00|1971.15|1970.65|1971.81|1971.31|1972.06|1971.56|1970|1969.34|1382
1598631000000|2020-08-28 16:10:00|1971.73|1971.23|1971.98|1971.48|1974|1973.25|1971.63|1971.1|1431
1598631300000|2020-08-28 16:15:00|1972.04|1971.54|1973.52|1972.72|1974.12|1973.62|1971.93|1971.43|1227
1598631600000|2020-08-28 16:20:00|1973.41|1972.91|1972.43|1971.93|1973.68|1973.17|1971.76|1971.12|1145
1598631900000|2020-08-28 16:25:00|1972.54|1971.74|1972.29|1971.49|1973.35|1972.72|1971.65|1971.15|1227
1598632200000|2020-08-28 16:30:00|1972.13|1971.63|1971.26|1970.76|1973.34|1972.84|1971.06|1970.49|1249
1598632500000|2020-08-28 16:35:00|1971.27|1970.77|1969.6|1969.1|1971.56|1970.93|1969.58|1969|1237
1598632800000|2020-08-28 16:40:00|1969.61|1969.11|1968.64|1968.14|1970.4|1969.85|1968.13|1967.63|1211
1598633100000|2020-08-28 16:45:00|1968.65|1968.15|1969|1968.5|1970.17|1969.67|1968.58|1967.97|1224
1598633400000|2020-08-28 16:50:00|1968.99|1968.49|1969.09|1968.59|1969.79|1969.28|1968.15|1967.62|1194
1598633700000|2020-08-28 16:55:00|1969.14|1968.64|1969.96|1969.46|1970.36|1969.86|1968.56|1967.95|1061
1598634000000|2020-08-28 17:00:00|1969.94|1969.44|1969.16|1968.66|1970.73|1970.1|1968.86|1968.36|1061
1598634300000|2020-08-28 17:05:00|1969.19|1968.69|1967.64|1967.14|1970.21|1969.63|1967.16|1966.66|1154
1598634600000|2020-08-28 17:10:00|1967.67|1967.17|1965.57|1965.07|1968.01|1967.43|1965.33|1964.82|1372
1598634900000|2020-08-28 17:15:00|1965.56|1965.06|1965.82|1965.32|1967.61|1967.11|1965|1964.5|1396
1598635200000|2020-08-28 17:20:00|1965.84|1965.34|1966.84|1966.34|1967.52|1967.02|1965.81|1965.31|1232
1598635500000|2020-08-28 17:25:00|1966.83|1966.33|1966.3|1965.8|1967.9|1967.4|1965.95|1965.45|1358
1598635800000|2020-08-28 17:30:00|1966.35|1965.85|1965.79|1965.29|1966.35|1965.85|1963.88|1963.38|1225
1598636100000|2020-08-28 17:35:00|1965.81|1965.31|1965.7|1965.2|1966.62|1966.12|1964.68|1964.13|1048
1598636400000|2020-08-28 17:40:00|1965.73|1965.23|1964.68|1964.18|1966.04|1965.41|1964.25|1963.62|1072
1598636700000|2020-08-28 17:45:00|1964.57|1964.07|1963.78|1963.28|1964.98|1964.43|1962.54|1962.02|1150
1598637000000|2020-08-28 17:50:00|1963.82|1963.32|1962.54|1962.04|1964.3|1963.8|1962.32|1961.82|1337
1598637300000|2020-08-28 17:55:00|1962.55|1962.05|1963.15|1962.65|1963.85|1963.32|1962.13|1961.63|1301
1598637600000|2020-08-28 18:00:00|1963.22|1962.72|1963.78|1963.28|1963.92|1963.42|1962.28|1961.78|1167
1598637900000|2020-08-28 18:05:00|1963.93|1963.43|1963.52|1963.02|1963.97|1963.47|1962.88|1962.38|1080
1598638200000|2020-08-28 18:10:00|1963.55|1963.05|1961.69|1961.19|1963.56|1963.06|1961.42|1960.92|1148
1598638500000|2020-08-28 18:15:00|1961.7|1961.2|1962.67|1962.17|1962.83|1962.23|1960.67|1960.17|1206
1598638800000|2020-08-28 18:20:00|1962.64|1962.14|1965.04|1964.54|1965.5|1964.94|1962.45|1961.95|1091
1598639100000|2020-08-28 18:25:00|1965.03|1964.53|1965.4|1964.9|1965.49|1964.99|1964.49|1963.94|892
1598639400000|2020-08-28 18:30:00|1965.44|1964.94|1965.52|1965.02|1966.3|1965.68|1965.24|1964.74|866
1598639700000|2020-08-28 18:35:00|1965.53|1965.03|1966.48|1965.98|1966.67|1966.17|1965.46|1964.96|666
1598640000000|2020-08-28 18:40:00|1966.47|1965.97|1964.86|1964.36|1966.61|1965.98|1964.75|1964.22|952
1598640300000|2020-08-28 18:45:00|1964.85|1964.35|1967.02|1966.52|1967.12|1966.62|1964.76|1964.18|917
1598640600000|2020-08-28 18:50:00|1967.01|1966.51|1966.3|1965.8|1967.25|1966.6|1966.05|1965.55|894
1598640900000|2020-08-28 18:55:00|1966.31|1965.81|1967.33|1966.83|1967.51|1966.88|1966.23|1965.73|1028
1598641200000|2020-08-28 19:00:00|1967.3|1966.8|1965.56|1965.06|1967.66|1967.16|1965.56|1964.95|979
1598641500000|2020-08-28 19:05:00|1965.58|1965.08|1964.03|1963.53|1965.67|1965.14|1963.86|1963.36|1077
1598641800000|2020-08-28 19:10:00|1964.02|1963.52|1965.5|1965|1965.63|1965.09|1963.93|1963.34|798
1598642100000|2020-08-28 19:15:00|1965.63|1964.83|1965.41|1964.91|1965.69|1965.13|1964.52|1963.9|932
1598642400000|2020-08-28 19:20:00|1965.42|1964.92|1965.58|1965.08|1965.83|1965.22|1964.4|1963.84|823
1598642700000|2020-08-28 19:25:00|1965.6|1965.1|1965.57|1965.07|1965.85|1965.35|1964.9|1964.38|784
1598643000000|2020-08-28 19:30:00|1965.68|1964.88|1965.97|1965.47|1966.09|1965.59|1965.02|1964.43|799
1598643300000|2020-08-28 19:35:00|1966|1965.5|1965.96|1965.46|1966.29|1965.79|1965.66|1965.03|695
1598643600000|2020-08-28 19:40:00|1965.94|1965.44|1966.52|1966.02|1966.85|1966.28|1965.74|1965.17|722
1598643900000|2020-08-28 19:45:00|1966.53|1966.03|1964.46|1963.96|1966.85|1966.24|1964.31|1963.72|959
1598644200000|2020-08-28 19:50:00|1964.45|1963.95|1965.17|1964.67|1965.65|1965.02|1964.27|1963.75|880
1598644500000|2020-08-28 19:55:00|1965.22|1964.72|1963.86|1963.36|1965.55|1964.92|1963.4|1962.9|1104
1598644800000|2020-08-28 20:00:00|1963.67|1963.17|1964.46|1963.96|1964.76|1964.12|1963.07|1962.27|565
1598645100000|2020-08-28 20:05:00|1964.4|1963.9|1964.55|1963.75|1964.75|1964.09|1964.26|1963.66|312
1598645400000|2020-08-28 20:10:00|1964.59|1963.79|1965.15|1964.35|1965.16|1964.55|1964.08|1963.46|355
1598645700000|2020-08-28 20:15:00|1965.14|1964.34|1965.08|1964.28|1965.27|1964.63|1964.44|1963.78|370
1598646000000|2020-08-28 20:20:00|1964.74|1963.94|1964.72|1963.92|1965.33|1964.76|1964.53|1963.8|363
1598646300000|2020-08-28 20:25:00|1964.77|1963.97|1965.16|1964.36|1965.47|1964.74|1964.76|1963.97|363
1598646600000|2020-08-28 20:30:00|1965.12|1964.32|1964.64|1964.14|1965.73|1965.02|1964.02|1963.43|400
1598646900000|2020-08-28 20:35:00|1964.79|1963.99|1964.49|1963.69|1964.84|1964.14|1964.08|1963.54|311
1598647200000|2020-08-28 20:40:00|1964.39|1963.59|1964.66|1963.86|1964.8|1964.12|1964.08|1963.45|294
1598647500000|2020-08-28 20:45:00|1964.65|1963.85|1964.45|1963.65|1965.01|1964.27|1964.33|1963.53|295
1598647800000|2020-08-28 20:50:00|1964.54|1963.74|1965.2|1964.4|1965.33|1964.53|1964.3|1963.5|333
1598648100000|2020-08-28 20:55:00|1965.29|1964.49|1965.48|1964.68|1966.67|1964.75|1964.17|1962.43|384
1598824800000|2020-08-30 22:00:00|1969.88|1967.49|1969.69|1968.89|1973.02|1971.68|1968.15|1966.69|963
1598825100000|2020-08-30 22:05:00|1969.68|1968.88|1972.47|1971.67|1972.47|1971.67|1969.36|1968.56|845
1598825400000|2020-08-30 22:10:00|1972.43|1971.63|1973.03|1972.23|1975.12|1974.32|1971.97|1971.17|1114
1598825700000|2020-08-30 22:15:00|1973.11|1972.31|1970.94|1970.14|1973.32|1972.52|1970.77|1969.97|807
1598826000000|2020-08-30 22:20:00|1970.98|1970.18|1972.23|1971.43|1972.32|1971.52|1970.13|1969.33|577
1598826300000|2020-08-30 22:25:00|1972.26|1971.46|1970.12|1969.32|1972.26|1971.46|1970.1|1969.3|575
1598826600000|2020-08-30 22:30:00|1970.07|1969.27|1971.56|1970.76|1971.69|1971.01|1969.93|1969.13|640
1598826900000|2020-08-30 22:35:00|1971.55|1970.75|1973.61|1972.81|1973.87|1973.07|1971.13|1970.33|618
1598827200000|2020-08-30 22:40:00|1973.56|1972.76|1975.25|1974.45|1975.71|1974.91|1973.56|1972.76|849
1598827500000|2020-08-30 22:45:00|1975.22|1974.42|1974.68|1973.88|1975.81|1975.31|1974.39|1973.59|779
1598827800000|2020-08-30 22:50:00|1974.69|1973.89|1973.71|1972.91|1974.97|1974.17|1973.09|1972.05|752
1598828100000|2020-08-30 22:55:00|1973.74|1972.94|1973.58|1972.78|1975.43|1974.63|1973.34|1972.54|695
1598828400000|2020-08-30 23:00:00|1973.52|1972.72|1973.42|1972.62|1974.5|1973.44|1973.19|1972.1|574
1598828700000|2020-08-30 23:05:00|1973.43|1972.63|1971.58|1970.78|1973.73|1972.93|1971.45|1970.65|604
1598829000000|2020-08-30 23:10:00|1971.57|1970.77|1971.18|1970.38|1972.8|1971.32|1970.93|1969.02|547
1598829300000|2020-08-30 23:15:00|1971.15|1970.35|1971.49|1970.69|1972.98|1971.68|1970.86|1969.79|542
1598829600000|2020-08-30 23:20:00|1971.5|1970.7|1972.43|1971.63|1972.96|1971.76|1971.09|1968.81|498
1598829900000|2020-08-30 23:25:00|1972.44|1971.64|1974.48|1973.68|1974.8|1974|1972.39|1971.59|653
1598830200000|2020-08-30 23:30:00|1974.47|1973.67|1975.24|1974.44|1975.92|1974.83|1974.31|1973.05|506
1598830500000|2020-08-30 23:35:00|1975.25|1974.45|1973.54|1972.74|1975.95|1974.99|1973.54|1972.45|739
1598830800000|2020-08-30 23:40:00|1973.71|1972.91|1973.62|1972.82|1974.12|1973.13|1972.68|1971.43|707
1598831100000|2020-08-30 23:45:00|1973.74|1972.94|1974.41|1973.61|1975.51|1973.94|1973.58|1972.01|711
1598831400000|2020-08-30 23:50:00|1974.38|1973.58|1975.55|1974.75|1976.54|1975.21|1973.87|1972.59|595
1598831700000|2020-08-30 23:55:00|1975.59|1974.79|1973.71|1972.91|1977.11|1976.31|1973.69|1971.71|874
1598832000000|2020-08-31 00:00:00|1973.69|1972.89|1976.3|1975.5|1978.04|1976.27|1973.37|1972.46|1036
1598832300000|2020-08-31 00:05:00|1976.32|1975.52|1974.2|1973.4|1976.32|1975.52|1974.09|1972.23|788
1598832600000|2020-08-31 00:10:00|1974.22|1973.42|1973.85|1973.05|1975.52|1973.86|1972.89|1971.14|774
1598832900000|2020-08-31 00:15:00|1974.46|1972.32|1973.27|1972.47|1974.46|1973.02|1972.03|1970.88|876
1598833200000|2020-08-31 00:20:00|1973.25|1972.45|1971.71|1970.91|1973.86|1972.83|1971.3|1970.5|780
1598833500000|2020-08-31 00:25:00|1971.72|1970.92|1973.44|1972.64|1973.99|1972.96|1970.99|1968.83|847
1598833800000|2020-08-31 00:30:00|1973.39|1972.59|1975.65|1974.85|1976.51|1975.34|1972.69|1971.82|832
1598834100000|2020-08-31 00:35:00|1975.69|1974.89|1974.23|1973.43|1976.27|1975.44|1973.64|1972.84|704
1598834400000|2020-08-31 00:40:00|1974.26|1973.46|1972.53|1971.73|1975.8|1974.44|1972.08|1970.76|747
1598834700000|2020-08-31 00:45:00|1972.55|1971.75|1971.8|1971|1972.62|1971.75|1970.97|1968.99|733
1598835000000|2020-08-31 00:50:00|1971.76|1970.96|1973.57|1972.77|1974.91|1973.31|1971.76|1970.96|868
1598835300000|2020-08-31 00:55:00|1973.53|1972.73|1973.49|1972.69|1975.36|1974.3|1973.17|1971.86|688
1598835600000|2020-08-31 01:00:00|1973.52|1972.72|1969.9|1969.4|1973.74|1972.94|1969.23|1968.62|1500
1598835900000|2020-08-31 01:05:00|1969.89|1969.39|1969.93|1969.13|1971.41|1970.25|1969.05|1968.35|1348
1598836200000|2020-08-31 01:10:00|1969.95|1969.15|1969.75|1969.25|1971.04|1970.37|1969.25|1968.47|999
1598836500000|2020-08-31 01:15:00|1969.77|1969.27|1968.77|1967.97|1970.09|1969.5|1968.02|1967.16|955
1598836800000|2020-08-31 01:20:00|1968.79|1967.99|1970.99|1970.19|1971.39|1970.59|1968.45|1967.65|957
1598837100000|2020-08-31 01:25:00|1970.98|1970.18|1969.91|1969.11|1972.13|1970.64|1969.88|1968.63|869
1598837400000|2020-08-31 01:30:00|1969.86|1969.06|1969.08|1968.28|1970.63|1969.5|1968.65|1967.13|800
1598837700000|2020-08-31 01:35:00|1969.06|1968.26|1969.5|1968.7|1970.5|1968.74|1967.76|1966.56|804
1598838000000|2020-08-31 01:40:00|1969.48|1968.68|1970.75|1969.95|1971.04|1970.32|1968.6|1966.91|746
1598838300000|2020-08-31 01:45:00|1970.73|1969.93|1972.13|1971.33|1972.36|1971.56|1970.36|1968.73|995
1598838600000|2020-08-31 01:50:00|1972.08|1971.28|1972.07|1971.27|1972.68|1971.88|1971.71|1970.33|1002
1598838900000|2020-08-31 01:55:00|1972.13|1971.33|1972.42|1971.62|1972.64|1971.84|1971.3|1970.5|846
1598839200000|2020-08-31 02:00:00|1972.55|1971.75|1972.13|1971.33|1972.95|1972.15|1971.14|1970.34|886
1598839500000|2020-08-31 02:05:00|1972.43|1971.63|1972.47|1971.67|1972.99|1972.4|1970.91|1970.11|1044
1598839800000|2020-08-31 02:10:00|1972.3|1971.5|1971.53|1970.73|1972.9|1972.13|1971.09|1970.44|882
1598840100000|2020-08-31 02:15:00|1971.46|1970.66|1970.8|1970.3|1972.32|1971.71|1970.67|1970.01|631
1598840400000|2020-08-31 02:20:00|1970.79|1970.29|1970.5|1969.7|1971.33|1970.68|1969.63|1969|678
1598840700000|2020-08-31 02:25:00|1970.52|1969.72|1971.67|1970.87|1971.8|1971.05|1970.36|1969.56|550
1598841000000|2020-08-31 02:30:00|1971.48|1970.98|1971.59|1970.79|1972.42|1971.62|1971.29|1970.65|768
1598841300000|2020-08-31 02:35:00|1971.63|1970.83|1971.01|1970.21|1971.64|1971|1970.4|1969.83|523
1598841600000|2020-08-31 02:40:00|1970.95|1970.15|1970.71|1969.91|1971.27|1970.53|1970.42|1969.64|596
1598841900000|2020-08-31 02:45:00|1970.75|1969.95|1971.08|1970.28|1971.53|1970.73|1970.55|1969.75|556
1598842200000|2020-08-31 02:50:00|1971.11|1970.31|1971.1|1970.3|1971.7|1970.9|1970.74|1969.94|431
1598842500000|2020-08-31 02:55:00|1971.16|1970.36|1971.21|1970.41|1971.83|1971.03|1970.67|1969.87|540
1598842800000|2020-08-31 03:00:00|1971.24|1970.44|1970.93|1970.13|1971.52|1970.72|1970.43|1969.84|663
1598843100000|2020-08-31 03:05:00|1970.89|1970.09|1971.13|1970.33|1971.85|1971.05|1970.19|1969.69|642
1598843400000|2020-08-31 03:10:00|1971.12|1970.32|1971.16|1970.36|1971.65|1970.85|1970.95|1970.19|430
1598843700000|2020-08-31 03:15:00|1971.1|1970.3|1970.79|1969.99|1971.35|1970.55|1970.48|1969.81|440
1598844000000|2020-08-31 03:20:00|1970.78|1969.98|1970.71|1969.91|1971.08|1970.28|1970.45|1969.81|488
1598844300000|2020-08-31 03:25:00|1970.73|1969.93|1970.7|1969.9|1970.84|1970.12|1970.46|1969.78|376
1598844600000|2020-08-31 03:30:00|1970.71|1969.91|1971.24|1970.44|1971.71|1970.91|1970.63|1969.83|312
1598844900000|2020-08-31 03:35:00|1971.23|1970.43|1971.08|1970.28|1971.69|1970.89|1970.89|1970.18|388
1598845200000|2020-08-31 03:40:00|1971.12|1970.32|1970.83|1970.03|1971.22|1970.52|1969.92|1969.24|438
1598845500000|2020-08-31 03:45:00|1970.87|1970.07|1970.68|1969.88|1971.01|1970.27|1970.27|1969.57|266
1598845800000|2020-08-31 03:50:00|1970.72|1969.92|1970.32|1969.82|1970.72|1970.01|1970.23|1969.52|278
1598846100000|2020-08-31 03:55:00|1970.31|1969.81|1970.5|1970|1970.97|1970.32|1970.26|1969.63|236
1598846400000|2020-08-31 04:00:00|1970.64|1969.84|1970.75|1969.95|1970.75|1970.12|1970.36|1969.77|208
1598846700000|2020-08-31 04:05:00|1970.76|1969.96|1970.75|1969.95|1970.88|1970.26|1970.41|1969.83|374
1598847000000|2020-08-31 04:10:00|1970.71|1969.91|1970.69|1969.89|1970.93|1970.26|1970.38|1969.72|332
1598847300000|2020-08-31 04:15:00|1970.53|1970.03|1970.75|1970.25|1971.01|1970.26|1970.47|1969.83|243
1598847600000|2020-08-31 04:20:00|1970.8|1970.3|1971.21|1970.41|1971.58|1970.78|1970.64|1969.92|385
1598847900000|2020-08-31 04:25:00|1971.29|1970.49|1971.08|1970.58|1971.37|1970.58|1970.8|1970.14|296
1598848200000|2020-08-31 04:30:00|1971.07|1970.57|1971.23|1970.43|1971.72|1970.92|1970.9|1970.1|389
1598848500000|2020-08-31 04:35:00|1971.3|1970.5|1971.12|1970.32|1971.36|1970.56|1970.72|1970.02|374
1598848800000|2020-08-31 04:40:00|1971.1|1970.3|1971.67|1970.87|1972.19|1971.39|1970.89|1970.24|476
1598849100000|2020-08-31 04:45:00|1971.68|1970.88|1971.12|1970.32|1971.91|1971.11|1970.84|1970.16|362
1598849400000|2020-08-31 04:50:00|1971.11|1970.31|1971.15|1970.65|1971.28|1970.66|1970.71|1970.07|342
1598849700000|2020-08-31 04:55:00|1971.12|1970.62|1970.66|1970.16|1971.27|1970.63|1970.63|1970.03|301
1598850000000|2020-08-31 05:00:00|1970.6|1970.1|1970.26|1969.46|1970.61|1970.1|1966.78|1965.98|1155
1598850300000|2020-08-31 05:05:00|1970.27|1969.47|1969.82|1969.02|1970.36|1969.58|1968.74|1968.05|633
1598850600000|2020-08-31 05:10:00|1969.83|1969.03|1969.44|1968.64|1970.35|1969.68|1969.22|1968.56|653
1598850900000|2020-08-31 05:15:00|1969.48|1968.68|1969.78|1968.98|1969.92|1969.22|1968.77|1967.97|577
1598851200000|2020-08-31 05:20:00|1969.8|1969|1968.97|1968.17|1969.87|1969.08|1968.38|1967.58|576
1598851500000|2020-08-31 05:25:00|1968.8|1968.3|1968.56|1967.76|1969.33|1968.68|1966.81|1966.2|740
1598851800000|2020-08-31 05:30:00|1968.57|1967.77|1967.66|1966.86|1968.58|1967.87|1966.21|1965.49|1178
1598852100000|2020-08-31 05:35:00|1967.65|1966.85|1967.52|1966.72|1967.94|1967.28|1966.58|1965.93|762
1598852400000|2020-08-31 05:40:00|1967.51|1966.71|1970.6|1970.1|1971|1970.34|1966.99|1966.19|1099
1598852700000|2020-08-31 05:45:00|1970.7|1970.2|1969.99|1969.19|1970.84|1970.23|1969.79|1969.14|697
1598853000000|2020-08-31 05:50:00|1969.98|1969.18|1968.92|1968.12|1971.08|1970.28|1968.68|1968.03|730
1598853300000|2020-08-31 05:55:00|1968.93|1968.13|1969.94|1969.14|1970.37|1969.87|1968.49|1967.9|785
1598853600000|2020-08-31 06:00:00|1969.89|1969.09|1966.95|1966.15|1970.2|1969.4|1966.83|1966.03|1106
1598853900000|2020-08-31 06:05:00|1966.96|1966.16|1967.4|1966.6|1967.43|1966.74|1965.56|1964.76|1139
1598854200000|2020-08-31 06:10:00|1967.39|1966.59|1967.77|1967.27|1968.34|1967.61|1967.11|1966.42|731
1598854500000|2020-08-31 06:15:00|1967.75|1967.25|1966.64|1965.84|1967.97|1967.33|1966.48|1965.75|768
1598854800000|2020-08-31 06:20:00|1966.67|1965.87|1966.54|1965.74|1967.23|1966.43|1965.1|1964.3|814
1598855100000|2020-08-31 06:25:00|1966.56|1965.76|1963.97|1963.17|1966.57|1965.89|1963.89|1963.09|988
1598855400000|2020-08-31 06:30:00|1963.99|1963.19|1964.12|1963.32|1964.55|1963.75|1962.13|1961.33|1226
1598855700000|2020-08-31 06:35:00|1964.1|1963.3|1965.4|1964.9|1966.17|1965.47|1964.05|1963.3|1162
1598856000000|2020-08-31 06:40:00|1965.56|1965.06|1965.54|1965.04|1966.98|1966.37|1964.82|1964.24|1026
1598856300000|2020-08-31 06:45:00|1965.58|1965.08|1964.67|1963.87|1965.67|1965.17|1963.34|1962.84|1071
1598856600000|2020-08-31 06:50:00|1964.64|1963.84|1964.44|1963.64|1965.3|1964.59|1963.4|1962.64|976
1598856900000|2020-08-31 06:55:00|1964.42|1963.62|1965.79|1964.99|1966.44|1965.79|1963.97|1963.17|1006
1598857200000|2020-08-31 07:00:00|1965.63|1965.13|1964.93|1964.13|1965.65|1965.15|1963.2|1962.58|1169
1598857500000|2020-08-31 07:05:00|1964.94|1964.14|1963.89|1963.09|1965.73|1964.99|1963.31|1962.69|1079
1598857800000|2020-08-31 07:10:00|1963.85|1963.05|1963.91|1963.41|1964.51|1963.72|1962.83|1962.25|1004
1598858100000|2020-08-31 07:15:00|1964.05|1963.25|1962.83|1962.33|1965.37|1964.8|1962.19|1961.69|1174
1598858400000|2020-08-31 07:20:00|1962.82|1962.32|1961.15|1960.35|1963.55|1962.9|1960.32|1959.66|1140
1598858700000|2020-08-31 07:25:00|1961.13|1960.33|1960.92|1960.42|1961.73|1961.18|1959.96|1959.33|1182
1598859000000|2020-08-31 07:30:00|1960.89|1960.39|1960.62|1959.82|1961.37|1960.69|1959.71|1959.21|1004
1598859300000|2020-08-31 07:35:00|1960.58|1959.78|1961.17|1960.37|1961.89|1961.09|1960.06|1959.44|1015
1598859600000|2020-08-31 07:40:00|1961.19|1960.39|1957.95|1957.15|1961.28|1960.48|1957.47|1956.79|1072
1598859900000|2020-08-31 07:45:00|1957.99|1957.19|1956.33|1955.53|1958.65|1958.15|1954.83|1954.03|1443
1598860200000|2020-08-31 07:50:00|1956.35|1955.55|1959.02|1958.22|1959.03|1958.4|1956.11|1955.48|1135
1598860500000|2020-08-31 07:55:00|1959|1958.2|1959.01|1958.21|1960.19|1959.48|1958.67|1958.09|947
1598860800000|2020-08-31 08:00:00|1958.99|1958.19|1957.54|1956.74|1960.53|1959.73|1956.86|1956.32|1127
1598861100000|2020-08-31 08:05:00|1957.5|1956.7|1959.6|1958.8|1959.92|1959.28|1957.16|1956.42|992
1598861400000|2020-08-31 08:10:00|1959.59|1958.79|1959.16|1958.66|1959.98|1959.32|1958.71|1958.06|709
1598861700000|2020-08-31 08:15:00|1959.31|1958.51|1958.22|1957.42|1959.51|1958.84|1957.79|1957.19|806
1598862000000|2020-08-31 08:20:00|1958.21|1957.41|1959.32|1958.52|1959.38|1958.72|1957.83|1957.19|848
1598862300000|2020-08-31 08:25:00|1959.28|1958.48|1958.68|1958.18|1961.09|1960.59|1958.4|1957.74|1004
1598862600000|2020-08-31 08:30:00|1958.67|1958.17|1958.62|1958.12|1958.87|1958.3|1957.34|1956.54|919
1598862900000|2020-08-31 08:35:00|1958.64|1958.14|1958.02|1957.52|1958.93|1958.43|1957.59|1956.92|681
1598863200000|2020-08-31 08:40:00|1958.06|1957.56|1959.61|1959.11|1959.82|1959.15|1958.05|1957.37|720
1598863500000|2020-08-31 08:45:00|1959.6|1959.1|1959.64|1958.84|1960.26|1959.62|1959.45|1958.82|745
1598863800000|2020-08-31 08:50:00|1959.72|1958.92|1959.29|1958.49|1959.86|1959.22|1957.98|1957.33|788
1598864100000|2020-08-31 08:55:00|1959.3|1958.5|1960.33|1959.53|1960.42|1959.76|1958.87|1958.18|729
1598864400000|2020-08-31 09:00:00|1960.2|1959.4|1961.45|1960.95|1961.76|1961.03|1960.09|1959.4|1060
1598864700000|2020-08-31 09:05:00|1961.6|1960.8|1963.35|1962.55|1963.7|1963.01|1961.26|1960.62|1150
1598865000000|2020-08-31 09:10:00|1963.33|1962.53|1962.26|1961.76|1963.34|1962.77|1962.13|1961.59|752
1598865300000|2020-08-31 09:15:00|1962.25|1961.75|1962.98|1962.18|1963.24|1962.58|1962.25|1961.64|608
1598865600000|2020-08-31 09:20:00|1962.97|1962.17|1964.6|1963.8|1964.88|1964.18|1962.7|1962.08|924
1598865900000|2020-08-31 09:25:00|1964.62|1963.82|1966.62|1965.82|1967|1966.2|1963.9|1963.23|863
1598866200000|2020-08-31 09:30:00|1966.54|1965.74|1965.44|1964.94|1966.58|1965.78|1964.65|1964.01|849
1598866500000|2020-08-31 09:35:00|1965.46|1964.96|1965.52|1964.72|1965.93|1965.34|1964.9|1964.22|783
1598866800000|2020-08-31 09:40:00|1965.55|1964.75|1965.74|1965.24|1966.63|1965.86|1965.1|1964.44|802
1598867100000|2020-08-31 09:45:00|1965.71|1965.21|1966.01|1965.21|1966.24|1965.61|1964.59|1963.95|757
1598867400000|2020-08-31 09:50:00|1966.02|1965.22|1965.49|1964.99|1966.22|1965.61|1964.94|1964.39|612
1598867700000|2020-08-31 09:55:00|1965.5|1965|1965.06|1964.56|1965.64|1965.02|1964.64|1964.01|543
1598868000000|2020-08-31 10:00:00|1965.05|1964.55|1963.99|1963.19|1965.66|1965.04|1963.24|1962.54|1035
1598868300000|2020-08-31 10:05:00|1964.02|1963.22|1964.26|1963.76|1964.77|1964.13|1963.41|1962.67|743
1598868600000|2020-08-31 10:10:00|1964.27|1963.77|1962.97|1962.47|1964.42|1963.78|1962.81|1962.04|863
1598868900000|2020-08-31 10:15:00|1963.01|1962.51|1963.28|1962.48|1964.04|1963.43|1962.78|1962.15|747
1598869200000|2020-08-31 10:20:00|1963.29|1962.49|1964.89|1964.09|1965.63|1964.95|1962.99|1962.34|729
1598869500000|2020-08-31 10:25:00|1964.86|1964.06|1965.54|1964.74|1966.07|1965.43|1964.41|1963.79|660
1598869800000|2020-08-31 10:30:00|1965.56|1964.76|1966.65|1965.85|1967.04|1966.54|1965.39|1964.75|755
1598870100000|2020-08-31 10:35:00|1966.66|1965.86|1966.15|1965.65|1966.88|1966.31|1966.09|1965.48|657
1598870400000|2020-08-31 10:40:00|1966.18|1965.38|1966.1|1965.3|1966.39|1965.77|1965.48|1964.86|686
1598870700000|2020-08-31 10:45:00|1966.13|1965.33|1965.48|1964.98|1966.16|1965.52|1965.3|1964.64|696
1598871000000|2020-08-31 10:50:00|1965.47|1964.97|1966.28|1965.48|1966.36|1965.6|1964.1|1963.3|791
1598871300000|2020-08-31 10:55:00|1966.33|1965.53|1966.92|1966.12|1967.72|1967.22|1966.04|1965.35|909
1598871600000|2020-08-31 11:00:00|1966.8|1966|1967.24|1966.44|1967.42|1966.92|1966.36|1965.76|777
1598871900000|2020-08-31 11:05:00|1967.22|1966.42|1966.39|1965.89|1967.66|1966.99|1966.27|1965.58|859
1598872200000|2020-08-31 11:10:00|1966.44|1965.94|1966.98|1966.18|1967.05|1966.28|1965.48|1964.75|904
1598872500000|2020-08-31 11:15:00|1967.02|1966.22|1966.86|1966.36|1968.05|1967.55|1966.37|1965.66|790
1598872800000|2020-08-31 11:20:00|1966.87|1966.37|1966.39|1965.89|1967.12|1966.47|1966.23|1965.59|627
1598873100000|2020-08-31 11:25:00|1966.54|1965.74|1966.87|1966.37|1967.1|1966.42|1966.4|1965.72|622
1598873400000|2020-08-31 11:30:00|1966.88|1966.38|1967.89|1967.09|1968.07|1967.27|1966.18|1965.54|858
1598873700000|2020-08-31 11:35:00|1967.87|1967.07|1968.65|1967.85|1969.3|1968.5|1967.71|1966.91|922
1598874000000|2020-08-31 11:40:00|1968.69|1967.89|1969.14|1968.34|1969.47|1968.8|1968.37|1967.57|732
1598874300000|2020-08-31 11:45:00|1969.17|1968.37|1968.2|1967.4|1969.49|1968.91|1967.71|1967.15|744
1598874600000|2020-08-31 11:50:00|1968.23|1967.43|1968.56|1967.76|1969.03|1968.41|1967.94|1967.25|668
1598874900000|2020-08-31 11:55:00|1968.57|1967.77|1966.21|1965.71|1968.57|1967.98|1966.11|1965.31|895
1598875200000|2020-08-31 12:00:00|1966.22|1965.72|1966.05|1965.25|1967.37|1966.66|1965.33|1964.67|954
1598875500000|2020-08-31 12:05:00|1966.02|1965.22|1964.84|1964.34|1966.86|1966.12|1964.23|1963.51|1092
1598875800000|2020-08-31 12:10:00|1964.85|1964.35|1966|1965.2|1968.36|1967.56|1964.62|1963.98|1238
1598876100000|2020-08-31 12:15:00|1966.02|1965.22|1965.68|1965.18|1966.44|1965.79|1965.21|1964.52|972
1598876400000|2020-08-31 12:20:00|1965.7|1965.2|1963.45|1962.65|1965.86|1965.21|1962.36|1961.75|1428
1598876700000|2020-08-31 12:25:00|1963.49|1962.69|1961.36|1960.86|1963.49|1962.69|1960.56|1960.03|1508
1598877000000|2020-08-31 12:30:00|1961.38|1960.88|1963.21|1962.41|1963.94|1963.4|1960.73|1960.1|1351
1598877300000|2020-08-31 12:35:00|1963.2|1962.4|1964.16|1963.66|1964.75|1964.12|1962.14|1961.56|1144
1598877600000|2020-08-31 12:40:00|1964.21|1963.71|1965.27|1964.77|1965.77|1965.12|1963.71|1963.04|994
1598877900000|2020-08-31 12:45:00|1965.48|1964.68|1966.33|1965.83|1966.83|1966.3|1965|1964.36|1051
1598878200000|2020-08-31 12:50:00|1966.32|1965.82|1968.07|1967.27|1969.17|1968.37|1966.21|1965.59|1317
1598878500000|2020-08-31 12:55:00|1968.08|1967.28|1967.9|1967.4|1968.71|1967.91|1967.08|1966.41|1169
1598878800000|2020-08-31 13:00:00|1967.92|1967.42|1968.8|1968.3|1969.34|1968.54|1966.81|1966.24|1524
1598879100000|2020-08-31 13:05:00|1968.81|1968.31|1969.07|1968.57|1971.3|1970.51|1967.99|1967.38|1504
1598879400000|2020-08-31 13:10:00|1969.09|1968.59|1969.1|1968.3|1969.5|1968.85|1967.51|1967.01|1307
1598879700000|2020-08-31 13:15:00|1969.09|1968.29|1970.97|1970.47|1971.2|1970.65|1968.91|1968.26|1408
1598880000000|2020-08-31 13:20:00|1970.96|1970.46|1968.2|1967.7|1971.22|1970.64|1968.09|1967.46|1330
1598880300000|2020-08-31 13:25:00|1968.21|1967.71|1967.54|1967.04|1968.36|1967.71|1966.47|1965.84|1389
1598880600000|2020-08-31 13:30:00|1967.53|1967.03|1969.78|1968.98|1971.03|1970.28|1966.77|1966.13|1598
1598880900000|2020-08-31 13:35:00|1969.36|1968.86|1967.07|1966.57|1969.91|1969.41|1966.41|1965.79|1623
1598881200000|2020-08-31 13:40:00|1967|1966.5|1969.41|1968.91|1970.68|1970|1966.63|1966.09|1602
1598881500000|2020-08-31 13:45:00|1969.4|1968.9|1970.7|1970.2|1970.96|1970.38|1966.94|1966.14|2429
1598881800000|2020-08-31 13:50:00|1970.63|1970.13|1970.13|1969.33|1972.67|1972.04|1969.24|1968.74|2584
1598882100000|2020-08-31 13:55:00|1970.11|1969.31|1969.36|1968.86|1971.04|1970.45|1967.75|1967.25|2230
1598882400000|2020-08-31 14:00:00|1969.35|1968.85|1973.1|1972.6|1973.24|1972.74|1968.79|1968.29|1640
1598882700000|2020-08-31 14:05:00|1973.11|1972.61|1971.99|1971.49|1973.12|1972.62|1971.15|1970.65|1437
1598883000000|2020-08-31 14:10:00|1972|1971.5|1972.15|1971.65|1974.44|1973.89|1971.77|1971.19|1562
1598883300000|2020-08-31 14:15:00|1972.14|1971.64|1973.51|1973.01|1974.13|1973.63|1971.42|1970.88|1521
1598883600000|2020-08-31 14:20:00|1973.52|1973.02|1971.3|1970.8|1973.85|1973.35|1969.66|1969.16|1549
1598883900000|2020-08-31 14:25:00|1971.31|1970.81|1971.64|1971.14|1972.36|1971.86|1969.74|1969.15|1500
1598884200000|2020-08-31 14:30:00|1971.7|1971.2|1969.22|1968.72|1972.46|1971.95|1968.18|1967.66|1692
1598884500000|2020-08-31 14:35:00|1969.21|1968.71|1965.83|1965.33|1969.37|1968.87|1965.72|1965.18|1857
1598884800000|2020-08-31 14:40:00|1965.9|1965.4|1964.82|1964.32|1967.09|1966.59|1964.22|1963.7|1665
1598885100000|2020-08-31 14:45:00|1964.84|1964.34|1966.36|1965.86|1967.44|1966.82|1963.15|1962.45|1772
1598885400000|2020-08-31 14:50:00|1966.42|1965.92|1968|1967.5|1968.28|1967.68|1965.86|1965.36|1503
1598885700000|2020-08-31 14:55:00|1968.01|1967.51|1963.57|1962.77|1968.71|1968.02|1963.12|1962.49|1767
1598886000000|2020-08-31 15:00:00|1963.55|1962.75|1966.49|1965.99|1967.47|1966.88|1962.47|1961.8|1710
1598886300000|2020-08-31 15:05:00|1966.52|1966.02|1966.66|1966.16|1967.49|1966.91|1965.13|1964.5|1362
1598886600000|2020-08-31 15:10:00|1966.67|1966.17|1968.13|1967.63|1968.69|1968.12|1965.59|1965.03|1349
1598886900000|2020-08-31 15:15:00|1968.12|1967.62|1970.06|1969.56|1970.65|1970.07|1967.98|1967.43|1435
1598887200000|2020-08-31 15:20:00|1970.02|1969.52|1969.6|1968.8|1970.49|1969.84|1968.32|1967.64|1565
1598887500000|2020-08-31 15:25:00|1969.61|1968.81|1967.71|1966.91|1969.65|1968.92|1966.15|1965.41|1498
1598887800000|2020-08-31 15:30:00|1967.73|1966.93|1966.96|1966.46|1969.13|1968.54|1966.21|1965.71|1353
1598888100000|2020-08-31 15:35:00|1967.08|1966.58|1968.94|1968.44|1969.3|1968.64|1966.98|1966.36|1251
1598888400000|2020-08-31 15:40:00|1968.95|1968.45|1969.47|1968.67|1969.59|1969.08|1968.51|1967.9|1122
1598888700000|2020-08-31 15:45:00|1969.32|1968.82|1969.62|1969.12|1970.12|1969.51|1968.93|1968.38|1296
1598889000000|2020-08-31 15:50:00|1969.77|1968.97|1970.79|1970.29|1971.17|1970.67|1968.98|1968.37|1395
1598889300000|2020-08-31 15:55:00|1970.81|1970.31|1969.36|1968.86|1970.94|1970.35|1969.21|1968.63|1276
1598889600000|2020-08-31 16:00:00|1969.54|1968.74|1972.36|1971.86|1972.91|1972.22|1968.2|1967.7|1549
1598889900000|2020-08-31 16:05:00|1972.37|1971.87|1973.46|1972.96|1973.75|1973.19|1971.93|1971.33|1437
1598890200000|2020-08-31 16:10:00|1973.41|1972.91|1972.37|1971.57|1974.08|1973.57|1971.98|1971.26|1409
1598890500000|2020-08-31 16:15:00|1972.36|1971.56|1972.89|1972.39|1973.03|1972.53|1971.41|1970.91|1219
1598890800000|2020-08-31 16:20:00|1972.9|1972.4|1972.2|1971.7|1973.55|1972.96|1971.24|1970.74|1214
1598891100000|2020-08-31 16:25:00|1972.26|1971.76|1972.82|1972.32|1972.98|1972.48|1971.57|1971.01|1105
1598891400000|2020-08-31 16:30:00|1972.78|1972.28|1974.62|1974.12|1975.03|1974.41|1972.07|1971.47|1345
1598891700000|2020-08-31 16:35:00|1974.59|1974.09|1972.94|1972.14|1975.32|1974.82|1972.5|1972|1278
1598892000000|2020-08-31 16:40:00|1972.98|1972.18|1972.35|1971.85|1973.55|1972.97|1971.29|1970.79|1196
1598892300000|2020-08-31 16:45:00|1972.38|1971.88|1970.86|1970.36|1973.26|1972.61|1970.46|1969.87|1096
1598892600000|2020-08-31 16:50:00|1971.02|1970.22|1971.22|1970.72|1971.57|1971|1969.96|1969.45|962
1598892900000|2020-08-31 16:55:00|1971.21|1970.71|1972.07|1971.57|1972.36|1971.72|1971.06|1970.43|990
1598893200000|2020-08-31 17:00:00|1972.08|1971.58|1972.3|1971.8|1972.44|1971.8|1970.43|1969.67|1118
1598893500000|2020-08-31 17:05:00|1972.32|1971.82|1971.95|1971.45|1972.52|1971.87|1971.39|1970.84|1008
1598893800000|2020-08-31 17:10:00|1971.9|1971.4|1971.8|1971.3|1972.11|1971.52|1969.63|1969.02|1146
1598894100000|2020-08-31 17:15:00|1971.79|1971.29|1973.44|1972.94|1973.75|1973.25|1971.62|1971.05|1087
1598894400000|2020-08-31 17:20:00|1973.42|1972.92|1973.55|1973.05|1973.84|1973.31|1972.67|1972.16|1041
1598894700000|2020-08-31 17:25:00|1973.46|1972.96|1971.87|1971.37|1973.68|1973.09|1971.75|1971.2|1149
1598895000000|2020-08-31 17:30:00|1971.85|1971.35|1972.85|1972.35|1972.88|1972.38|1971.09|1970.59|1012
1598895300000|2020-08-31 17:35:00|1972.97|1972.17|1972.39|1971.89|1972.97|1972.4|1971.89|1971.32|848
1598895600000|2020-08-31 17:40:00|1972.44|1971.94|1972.59|1972.09|1972.95|1972.34|1972.3|1971.71|914
1598895900000|2020-08-31 17:45:00|1972.58|1972.08|1972.13|1971.63|1973.23|1972.6|1971.91|1971.38|939
1598896200000|2020-08-31 17:50:00|1972.14|1971.64|1973.21|1972.41|1973.31|1972.66|1971.65|1971.09|927
1598896500000|2020-08-31 17:55:00|1973.23|1972.43|1972.96|1972.46|1973.5|1972.94|1972.26|1971.72|903
1598896800000|2020-08-31 18:00:00|1972.91|1972.41|1969.11|1968.61|1973.16|1972.66|1969.02|1968.44|1253
1598897100000|2020-08-31 18:05:00|1969.09|1968.59|1968.5|1968|1969.65|1969.04|1967.96|1967.42|1185
1598897400000|2020-08-31 18:10:00|1968.4|1967.9|1968.28|1967.78|1970.03|1969.41|1968.23|1967.73|928
1598897700000|2020-08-31 18:15:00|1968.27|1967.77|1968.7|1968.2|1969.52|1968.95|1966.56|1966.06|1095
1598898000000|2020-08-31 18:20:00|1968.68|1968.18|1968.86|1968.36|1969.14|1968.55|1967.79|1967.18|1020
1598898300000|2020-08-31 18:25:00|1968.87|1968.37|1968.43|1967.93|1969.45|1968.85|1968.43|1967.81|866
1598898600000|2020-08-31 18:30:00|1968.37|1967.87|1968.97|1968.17|1969.81|1969.17|1967.64|1967.1|971
1598898900000|2020-08-31 18:35:00|1968.83|1968.33|1968.41|1967.91|1969.08|1968.43|1966.95|1966.45|1168
1598899200000|2020-08-31 18:40:00|1968.42|1967.92|1968.87|1968.37|1969.76|1969.12|1968.07|1967.45|924
1598899500000|2020-08-31 18:45:00|1968.88|1968.38|1969.82|1969.32|1970.16|1969.51|1967.48|1966.93|1000
1598899800000|2020-08-31 18:50:00|1969.87|1969.37|1971.22|1970.72|1971.4|1970.75|1969.22|1968.72|1089
1598900100000|2020-08-31 18:55:00|1971.2|1970.7|1971.35|1970.85|1972.36|1971.86|1970.86|1970.24|1131
1598900400000|2020-08-31 19:00:00|1971.29|1970.79|1971.17|1970.37|1972.46|1971.81|1970.66|1970.1|1085
1598900700000|2020-08-31 19:05:00|1971.16|1970.36|1971.82|1971.32|1972.02|1971.41|1970.5|1969.9|907
1598901000000|2020-08-31 19:10:00|1971.83|1971.33|1970.81|1970.31|1972.04|1971.33|1970.57|1970|912
1598901300000|2020-08-31 19:15:00|1970.8|1970.3|1968.14|1967.64|1971.02|1970.4|1968.01|1967.49|933
1598901600000|2020-08-31 19:20:00|1968.12|1967.62|1968.03|1967.53|1968.38|1967.88|1967.14|1966.6|991
1598901900000|2020-08-31 19:25:00|1968.11|1967.61|1968.81|1968.31|1969.27|1968.59|1967.88|1967.3|934
1598902200000|2020-08-31 19:30:00|1968.8|1968.3|1969.68|1969.18|1970.41|1969.8|1968.57|1967.96|871
1598902500000|2020-08-31 19:35:00|1969.85|1969.05|1968.81|1968.31|1970.22|1969.56|1968.58|1967.96|797
1598902800000|2020-08-31 19:40:00|1968.79|1968.29|1969.5|1969|1969.92|1969.32|1967.45|1966.91|981
1598903100000|2020-08-31 19:45:00|1969.47|1968.97|1970.06|1969.56|1970.94|1970.38|1969.47|1968.93|980
1598903400000|2020-08-31 19:50:00|1970.04|1969.54|1969.82|1969.02|1970.99|1970.48|1969.3|1968.8|1037
1598903700000|2020-08-31 19:55:00|1969.74|1969.24|1968.32|1967.52|1970.43|1969.8|1968.21|1967.41|1214
1598904000000|2020-08-31 20:00:00|1968.33|1967.53|1969.04|1968.24|1969.42|1968.62|1967.97|1967.18|621
1598904300000|2020-08-31 20:05:00|1969.05|1968.25|1969.25|1968.45|1969.67|1968.87|1968.9|1968.1|341
1598904600000|2020-08-31 20:10:00|1969.23|1968.43|1969.26|1968.46|1969.54|1968.74|1968.71|1968.11|271
1598904900000|2020-08-31 20:15:00|1969.31|1968.51|1969.37|1968.57|1969.68|1969.03|1968.93|1968.15|246
1598905200000|2020-08-31 20:20:00|1969.38|1968.58|1969.06|1968.56|1969.48|1968.82|1968.97|1968.32|312
1598905500000|2020-08-31 20:25:00|1969.11|1968.61|1969.56|1968.76|1970.01|1969.32|1969.04|1968.35|310
1598905800000|2020-08-31 20:30:00|1969.54|1968.74|1969.49|1968.69|1969.82|1969.02|1969.04|1968.24|230
1598906100000|2020-08-31 20:35:00|1969.43|1968.63|1969.4|1968.6|1969.67|1968.87|1969.11|1968.31|206
1598906400000|2020-08-31 20:40:00|1969.41|1968.61|1969.4|1968.6|1969.75|1968.95|1969.13|1968.36|261
1598906700000|2020-08-31 20:45:00|1969.41|1968.61|1967.08|1966.28|1969.92|1969.12|1966.83|1966.03|397
1598907000000|2020-08-31 20:50:00|1967.12|1966.32|1968.87|1968.07|1969.49|1968.19|1967.01|1966.21|401
1598907300000|2020-08-31 20:55:00|1968.64|1967.84|1968.19|1967.39|1969.45|1967.84|1967.1|1965.31|400
1598911200000|2020-08-31 22:00:00|1967.99|1967.19|1969.1|1968.3|1969.38|1968.35|1967.95|1966.53|442
1598911500000|2020-08-31 22:05:00|1969.06|1968.26|1968.84|1968.04|1969.16|1968.36|1968.79|1967.99|254
1598911800000|2020-08-31 22:10:00|1968.83|1968.03|1968.45|1967.65|1969.72|1968.92|1968.28|1967.48|403
1598912100000|2020-08-31 22:15:00|1968.51|1967.71|1968.83|1968.03|1968.95|1968.15|1968.14|1967.34|288
1598912400000|2020-08-31 22:20:00|1968.8|1968|1966.63|1965.83|1969.18|1968.38|1966.01|1965.21|507
1598912700000|2020-08-31 22:25:00|1966.61|1965.81|1966.21|1965.41|1966.97|1966.17|1966.01|1965.21|288
1598913000000|2020-08-31 22:30:00|1966.19|1965.39|1966.9|1966.1|1967.88|1966.25|1966.04|1965.24|307
1598913300000|2020-08-31 22:35:00|1966.92|1966.12|1966.94|1966.14|1967.9|1966.36|1966.2|1965.13|306
1598913600000|2020-08-31 22:40:00|1966.92|1966.12|1967.73|1966.93|1967.77|1966.97|1966.39|1965.59|237
1598913900000|2020-08-31 22:45:00|1967.77|1966.97|1967.09|1966.29|1968.78|1967.39|1966.71|1965.91|342
1598914200000|2020-08-31 22:50:00|1967.11|1966.31|1966.29|1965.49|1967.51|1966.47|1965.72|1964.53|417
1598914500000|2020-08-31 22:55:00|1966.25|1965.45|1966.64|1965.84|1966.94|1966.14|1966.03|1965.23|341
1598914800000|2020-08-31 23:00:00|1966.57|1965.77|1966.69|1965.89|1968.58|1966.74|1966.53|1965.08|331
1598915100000|2020-08-31 23:05:00|1966.66|1965.86|1966.29|1965.49|1968.29|1966.06|1965.96|1964.79|364
1598915400000|2020-08-31 23:10:00|1966.3|1965.5|1966.9|1966.1|1967.87|1966.31|1965.71|1964.74|511
1598915700000|2020-08-31 23:15:00|1966.95|1966.15|1967.49|1966.69|1968.8|1967.05|1966.73|1965.47|277
1598916000000|2020-08-31 23:20:00|1967.39|1966.59|1967.82|1967.02|1968.84|1967.29|1966.44|1965.34|523
1598916300000|2020-08-31 23:25:00|1967.8|1967|1967.78|1966.98|1967.9|1967.13|1967.15|1966.53|322
1598916600000|2020-08-31 23:30:00|1967.8|1967|1967.7|1967.2|1969.38|1967.25|1966.69|1965.32|497
1598916900000|2020-08-31 23:35:00|1967.71|1967.21|1968.98|1968.48|1969.76|1968.48|1967.71|1966.26|577
1598917200000|2020-08-31 23:40:00|1968.96|1968.46|1968.11|1967.31|1969.97|1968.61|1967.79|1967.11|642
1598917500000|2020-08-31 23:45:00|1968.07|1967.27|1968.01|1967.21|1968.91|1968.11|1967.8|1967|435
1598917800000|2020-08-31 23:50:00|1967.98|1967.18|1967.7|1966.9|1969.58|1967.59|1967.56|1966.08|308
1598918100000|2020-08-31 23:55:00|1967.63|1966.83|1968.11|1967.61|1968.38|1967.69|1967.3|1966.62|297
1598918400000|2020-09-01 00:00:00|1968.08|1967.58|1968.83|1968.03|1969.91|1968.29|1967.8|1966.41|631
1598918700000|2020-09-01 00:05:00|1968.82|1968.02|1970.36|1969.56|1970.9|1970.17|1968.51|1967.78|752
1598919000000|2020-09-01 00:10:00|1970.35|1969.55|1970.92|1970.12|1971.13|1970.33|1970.01|1969.21|569
1598919300000|2020-09-01 00:15:00|1971.01|1970.21|1970.08|1969.28|1971.03|1970.23|1969.72|1968.97|608
1598919600000|2020-09-01 00:20:00|1970.06|1969.26|1969.82|1969.02|1970.59|1970.01|1969.29|1968.49|501
1598919900000|2020-09-01 00:25:00|1969.89|1969.09|1969.66|1968.86|1969.94|1969.14|1968.99|1968.19|458
1598920200000|2020-09-01 00:30:00|1969.51|1968.71|1969.68|1968.88|1970.26|1969.46|1969.2|1968.4|409
1598920500000|2020-09-01 00:35:00|1969.67|1968.87|1969.84|1969.04|1969.93|1969.13|1969.11|1968.31|455
1598920800000|2020-09-01 00:40:00|1969.82|1969.02|1969.01|1968.21|1970.13|1969.33|1968.97|1968.17|431
1598921100000|2020-09-01 00:45:00|1969|1968.2|1970.2|1969.4|1970.33|1969.53|1968.9|1968.1|447
1598921400000|2020-09-01 00:50:00|1970.19|1969.39|1968.48|1967.68|1970.23|1969.43|1967.97|1967.17|604
1598921700000|2020-09-01 00:55:00|1968.69|1967.89|1968.73|1967.93|1969.27|1968.47|1968.02|1967.22|603
1598922000000|2020-09-01 01:00:00|1968.72|1967.92|1972.61|1971.81|1972.66|1971.99|1968.59|1967.79|1242
1598922300000|2020-09-01 01:05:00|1972.6|1971.8|1971.82|1971.02|1972.7|1972.2|1971.23|1970.51|960
1598922600000|2020-09-01 01:10:00|1971.85|1971.05|1971.4|1970.6|1972.37|1971.71|1971.21|1970.42|784
1598922900000|2020-09-01 01:15:00|1971.44|1970.64|1973.05|1972.25|1973.34|1972.54|1971.34|1970.54|892
1598923200000|2020-09-01 01:20:00|1973.03|1972.23|1972.92|1972.12|1973.67|1972.87|1972.56|1971.76|858
1598923500000|2020-09-01 01:25:00|1972.91|1972.11|1972.14|1971.34|1973.1|1972.3|1971.85|1971.05|741
1598923800000|2020-09-01 01:30:00|1972.13|1971.33|1971.59|1970.79|1972.87|1972.16|1971.19|1970.39|720
1598924100000|2020-09-01 01:35:00|1971.52|1970.72|1974.98|1974.18|1975.37|1974.57|1971.45|1970.65|1025
1598924400000|2020-09-01 01:40:00|1974.96|1974.16|1974.74|1973.94|1975.43|1974.77|1974.33|1973.66|880
1598924700000|2020-09-01 01:45:00|1974.82|1974.02|1974.43|1973.93|1975.47|1974.79|1973.85|1973.35|857
1598925000000|2020-09-01 01:50:00|1974.41|1973.91|1975.47|1974.67|1976.01|1975.21|1974|1973.37|724
1598925300000|2020-09-01 01:55:00|1975.49|1974.69|1976.88|1976.08|1978.49|1977.85|1975.31|1974.57|1607
1598925600000|2020-09-01 02:00:00|1977.03|1976.23|1981.78|1980.98|1982.88|1982.08|1976.83|1976.03|1587
1598925900000|2020-09-01 02:05:00|1981.8|1981|1980.85|1980.05|1981.94|1981.35|1979.38|1978.78|1300
1598926200000|2020-09-01 02:10:00|1980.92|1980.12|1981.27|1980.47|1981.79|1980.99|1980|1979.2|895
1598926500000|2020-09-01 02:15:00|1981.35|1980.55|1981.38|1980.58|1981.58|1980.78|1980.53|1979.73|847
1598926800000|2020-09-01 02:20:00|1981.33|1980.53|1983.81|1983.01|1984.05|1983.25|1981.27|1980.47|1035
1598927100000|2020-09-01 02:25:00|1983.83|1983.03|1983.72|1982.92|1984.86|1984.16|1982.92|1982.3|1255
1598927400000|2020-09-01 02:30:00|1983.56|1983.06|1983.72|1983.22|1984.45|1983.95|1982.45|1981.65|1185
1598927700000|2020-09-01 02:35:00|1983.73|1983.23|1985.51|1984.71|1985.73|1985.08|1983.48|1982.85|1403
1598928000000|2020-09-01 02:40:00|1985.52|1984.72|1986|1985.2|1986.46|1985.73|1983.98|1983.18|1293
1598928300000|2020-09-01 02:45:00|1986.01|1985.21|1985.27|1984.47|1986.72|1985.92|1984.44|1983.64|1366
1598928600000|2020-09-01 02:50:00|1985.26|1984.46|1985.15|1984.35|1986.23|1985.43|1984.77|1983.97|1052
1598928900000|2020-09-01 02:55:00|1985.11|1984.31|1988.34|1987.54|1988.63|1987.98|1984.69|1983.89|1227
1598929200000|2020-09-01 03:00:00|1988.31|1987.51|1988.09|1987.29|1988.77|1988.05|1986.48|1985.84|1105
1598929500000|2020-09-01 03:05:00|1988.05|1987.25|1987.97|1987.47|1988.55|1988.05|1986.91|1986.19|1052
1598929800000|2020-09-01 03:10:00|1988.05|1987.55|1987.22|1986.42|1989.03|1988.37|1986.45|1985.77|1112
1598930100000|2020-09-01 03:15:00|1987.18|1986.38|1986.99|1986.49|1987.48|1986.93|1985.69|1984.92|953
1598930400000|2020-09-01 03:20:00|1986.96|1986.46|1987.22|1986.42|1988.54|1987.98|1986.41|1985.78|1001
1598930700000|2020-09-01 03:25:00|1987.13|1986.33|1989.09|1988.29|1989.54|1988.97|1987.03|1986.27|974
1598931000000|2020-09-01 03:30:00|1989.05|1988.25|1988.92|1988.12|1990.09|1989.29|1988.75|1987.95|877
1598931300000|2020-09-01 03:35:00|1988.85|1988.05|1986.02|1985.22|1989.04|1988.33|1985.58|1984.78|1037
1598931600000|2020-09-01 03:40:00|1986.03|1985.23|1985.55|1984.75|1986.93|1986.13|1985.05|1984.4|876
1598931900000|2020-09-01 03:45:00|1985.61|1984.81|1985.5|1984.7|1986.8|1986|1985.21|1984.41|730
1598932200000|2020-09-01 03:50:00|1985.33|1984.83|1984.68|1983.88|1985.83|1985.2|1983.86|1983.06|840
1598932500000|2020-09-01 03:55:00|1984.71|1983.91|1984.67|1983.87|1985.77|1985.14|1984.54|1983.87|681
1598932800000|2020-09-01 04:00:00|1984.7|1983.9|1985.32|1984.82|1985.99|1985.34|1984.58|1983.87|775
1598933100000|2020-09-01 04:05:00|1985.29|1984.79|1987.51|1986.71|1987.76|1986.96|1985.29|1984.67|689
1598933400000|2020-09-01 04:10:00|1987.5|1986.7|1986.87|1986.07|1987.57|1986.89|1986.51|1985.8|613
1598933700000|2020-09-01 04:15:00|1987.04|1986.24|1986.51|1985.71|1987.07|1986.39|1986.21|1985.61|507
1598934000000|2020-09-01 04:20:00|1986.5|1985.7|1985.66|1984.86|1986.73|1986.01|1985.29|1984.65|524
1598934300000|2020-09-01 04:25:00|1985.61|1984.81|1985.83|1985.03|1986.28|1985.65|1985.46|1984.78|456
1598934600000|2020-09-01 04:30:00|1985.8|1985|1987.68|1986.88|1988.2|1987.45|1985.8|1985|878
1598934900000|2020-09-01 04:35:00|1987.67|1986.87|1986.9|1986.1|1988.05|1987.25|1986.38|1985.7|596
1598935200000|2020-09-01 04:40:00|1986.88|1986.08|1986.51|1986.01|1987.18|1986.52|1986.2|1985.49|475
1598935500000|2020-09-01 04:45:00|1986.47|1985.97|1987.31|1986.51|1987.35|1986.74|1986.35|1985.73|456
1598935800000|2020-09-01 04:50:00|1987.32|1986.52|1986.62|1986.12|1987.5|1986.85|1986.45|1985.87|394
1598936100000|2020-09-01 04:55:00|1986.63|1986.13|1986.66|1985.86|1987.04|1986.33|1986.41|1985.75|367
1598936400000|2020-09-01 05:00:00|1986.6|1985.8|1987.16|1986.36|1987.75|1987.08|1986.54|1985.74|462
1598936700000|2020-09-01 05:05:00|1987.14|1986.34|1987.09|1986.29|1987.52|1986.74|1986.85|1986.21|416
1598937000000|2020-09-01 05:10:00|1987.13|1986.33|1987.17|1986.37|1987.52|1986.76|1986.74|1986.09|413
1598937300000|2020-09-01 05:15:00|1987.15|1986.35|1988.77|1987.97|1989.5|1988.7|1986.97|1986.21|642
1598937600000|2020-09-01 05:20:00|1988.79|1987.99|1989.29|1988.79|1989.92|1989.19|1988.57|1987.77|831
1598937900000|2020-09-01 05:25:00|1989.27|1988.77|1988.57|1988.07|1990.04|1989.54|1987.67|1987.17|968
1598938200000|2020-09-01 05:30:00|1988.65|1988.15|1989.82|1989.02|1990.23|1989.64|1987.55|1986.97|1088
1598938500000|2020-09-01 05:35:00|1989.86|1989.06|1989.54|1988.74|1990.11|1989.52|1989.36|1988.71|738
1598938800000|2020-09-01 05:40:00|1989.55|1988.75|1989.73|1988.93|1989.97|1989.34|1988.62|1987.97|693
1598939100000|2020-09-01 05:45:00|1989.74|1988.94|1989.66|1989.16|1990.16|1989.56|1988.54|1988.01|791
1598939400000|2020-09-01 05:50:00|1989.59|1989.09|1989.58|1989.08|1989.99|1989.29|1989.1|1988.36|562
1598939700000|2020-09-01 05:55:00|1989.73|1988.93|1988.42|1987.62|1990.03|1989.23|1988.3|1987.53|769
1598940000000|2020-09-01 06:00:00|1988.41|1987.61|1985.37|1984.57|1988.51|1987.71|1985.08|1984.28|1345
1598940300000|2020-09-01 06:05:00|1985.36|1984.56|1985.94|1985.14|1986.5|1986|1985.26|1984.46|1170
1598940600000|2020-09-01 06:10:00|1985.98|1985.18|1986.41|1985.61|1986.67|1985.87|1985.45|1984.65|1101
1598940900000|2020-09-01 06:15:00|1986.35|1985.55|1987.01|1986.21|1987.18|1986.38|1985.7|1984.9|934
1598941200000|2020-09-01 06:20:00|1987.05|1986.25|1986.71|1985.91|1987.67|1986.87|1986.33|1985.53|935
1598941500000|2020-09-01 06:25:00|1986.7|1985.9|1985.55|1984.75|1987.02|1986.22|1985.42|1984.62|1060
1598941800000|2020-09-01 06:30:00|1985.58|1984.78|1984.17|1983.67|1985.97|1985.17|1982.6|1981.8|1304
1598942100000|2020-09-01 06:35:00|1984.22|1983.72|1985.13|1984.33|1985.13|1984.47|1983.26|1982.65|1041
1598942400000|2020-09-01 06:40:00|1984.98|1984.48|1986.54|1985.74|1987.07|1986.53|1984.98|1984.46|1057
1598942700000|2020-09-01 06:45:00|1986.53|1985.73|1985.82|1985.02|1986.94|1986.29|1985.46|1984.88|942
1598943000000|2020-09-01 06:50:00|1985.83|1985.03|1989.05|1988.25|1989.24|1988.58|1985.41|1984.8|1174
1598943300000|2020-09-01 06:55:00|1989.04|1988.24|1988.84|1988.04|1989.25|1988.62|1987.81|1987.24|1151
1598943600000|2020-09-01 07:00:00|1988.7|1988.2|1989.78|1989.28|1990.25|1989.58|1988.51|1987.87|1117
1598943900000|2020-09-01 07:05:00|1989.8|1989.3|1988.05|1987.25|1990.1|1989.43|1987.74|1987.09|1025
1598944200000|2020-09-01 07:10:00|1988.06|1987.26|1987.57|1986.77|1988.83|1988.21|1987.25|1986.68|1060
1598944500000|2020-09-01 07:15:00|1987.56|1986.76|1990.23|1989.73|1990.4|1989.86|1987.41|1986.76|1174
1598944800000|2020-09-01 07:20:00|1990.25|1989.75|1989.16|1988.66|1990.51|1989.88|1988.73|1988.23|1110
1598945100000|2020-09-01 07:25:00|1989.18|1988.68|1987.99|1987.49|1989.34|1988.73|1987.95|1987.25|947
1598945400000|2020-09-01 07:30:00|1987.81|1987.31|1987.88|1987.38|1988.87|1988.28|1987.53|1986.98|942
1598945700000|2020-09-01 07:35:00|1987.93|1987.43|1988.49|1987.99|1988.92|1988.33|1987.51|1986.88|980
1598946000000|2020-09-01 07:40:00|1988.55|1988.05|1992.11|1991.61|1992.33|1991.73|1988.55|1987.94|1137
1598946300000|2020-09-01 07:45:00|1992.1|1991.6|1991.99|1991.49|1992.32|1991.67|1990.63|1990.12|1276
1598946600000|2020-09-01 07:50:00|1992.02|1991.52|1990.03|1989.23|1992.02|1991.52|1989.62|1989.01|1006
1598946900000|2020-09-01 07:55:00|1989.89|1989.39|1992.37|1991.87|1992.92|1992.31|1989.8|1989.23|1399
1598947200000|2020-09-01 08:00:00|1992.52|1991.72|1988.96|1988.46|1992.52|1991.93|1987.53|1986.73|1408
1598947500000|2020-09-01 08:05:00|1988.94|1988.44|1988.82|1988.32|1989.7|1989.1|1988.77|1988.12|917
1598947800000|2020-09-01 08:10:00|1988.84|1988.34|1988.96|1988.46|1990.34|1989.7|1988.51|1987.95|880
1598948100000|2020-09-01 08:15:00|1988.94|1988.44|1990.43|1989.93|1990.75|1990.07|1988.7|1988.16|994
1598948400000|2020-09-01 08:20:00|1990.42|1989.92|1989.57|1988.77|1991.05|1990.46|1989.26|1988.67|964
1598948700000|2020-09-01 08:25:00|1989.6|1988.8|1990.34|1989.54|1991.12|1990.46|1988.95|1988.31|1006
1598949000000|2020-09-01 08:30:00|1990.35|1989.55|1990.24|1989.44|1991.15|1990.46|1989.5|1988.72|945
1598949300000|2020-09-01 08:35:00|1990.25|1989.45|1989.41|1988.91|1990.25|1989.62|1988.74|1988.12|1152
1598949600000|2020-09-01 08:40:00|1989.45|1988.95|1988.15|1987.65|1989.84|1989.18|1987.72|1987.12|1046
1598949900000|2020-09-01 08:45:00|1988.14|1987.64|1990.46|1989.66|1990.52|1989.87|1987.95|1987.37|1144
1598950200000|2020-09-01 08:50:00|1990.47|1989.67|1989.51|1989.01|1990.47|1989.82|1989.08|1988.54|762
1598950500000|2020-09-01 08:55:00|1989.42|1988.92|1989.71|1988.91|1989.86|1989.14|1987.93|1987.29|1022
1598950800000|2020-09-01 09:00:00|1989.76|1988.96|1988.81|1988.01|1989.85|1989.25|1988.48|1987.8|909
1598951100000|2020-09-01 09:05:00|1988.82|1988.02|1988.99|1988.19|1989.39|1988.64|1988.22|1987.42|731
1598951400000|2020-09-01 09:10:00|1989.02|1988.22|1988.76|1987.96|1989.2|1988.51|1987.42|1986.79|766
1598951700000|2020-09-01 09:15:00|1988.77|1987.97|1986.91|1986.11|1988.95|1988.15|1986.42|1985.62|901
1598952000000|2020-09-01 09:20:00|1986.87|1986.07|1989.91|1989.11|1990.32|1989.52|1986.39|1985.71|844
1598952300000|2020-09-01 09:25:00|1989.98|1989.18|1988.94|1988.44|1990.17|1989.37|1988.41|1987.78|855
1598952600000|2020-09-01 09:30:00|1989.09|1988.29|1988.12|1987.32|1989.44|1988.64|1987.64|1987.01|872
1598952900000|2020-09-01 09:35:00|1988.11|1987.31|1988.68|1987.88|1989.4|1988.77|1987.67|1987.04|841
1598953200000|2020-09-01 09:40:00|1988.69|1987.89|1988.81|1988.01|1989.11|1988.46|1988.28|1987.66|697
1598953500000|2020-09-01 09:45:00|1988.75|1987.95|1988.6|1988.1|1989.6|1988.91|1988.51|1987.85|745
1598953800000|2020-09-01 09:50:00|1988.61|1988.11|1988.26|1987.46|1988.96|1988.27|1987.83|1987.21|755
1598954100000|2020-09-01 09:55:00|1988.25|1987.45|1988.3|1987.8|1988.52|1987.87|1987.91|1987.35|513
1598954400000|2020-09-01 10:00:00|1988.49|1987.69|1986.94|1986.44|1988.49|1987.86|1986.4|1985.82|945
1598954700000|2020-09-01 10:05:00|1986.91|1986.41|1986.53|1985.73|1987.13|1986.48|1984.26|1983.76|988
1598955000000|2020-09-01 10:10:00|1986.36|1985.86|1987.49|1986.99|1987.76|1987.12|1986.06|1985.43|699
1598955300000|2020-09-01 10:15:00|1987.48|1986.98|1988.11|1987.61|1988.33|1987.7|1987.19|1986.57|701
1598955600000|2020-09-01 10:20:00|1988.1|1987.6|1990.09|1989.29|1990.18|1989.57|1987.85|1987.22|902
1598955900000|2020-09-01 10:25:00|1990.06|1989.26|1990.31|1989.81|1990.88|1990.24|1989.06|1988.43|992
1598956200000|2020-09-01 10:30:00|1990.48|1989.68|1990.14|1989.64|1990.71|1990.13|1989.76|1989.14|780
1598956500000|2020-09-01 10:35:00|1990.12|1989.62|1989.48|1988.68|1990.55|1989.9|1989.14|1988.54|695
1598956800000|2020-09-01 10:40:00|1989.38|1988.88|1989.46|1988.96|1989.97|1989.37|1989.04|1988.38|648
1598957100000|2020-09-01 10:45:00|1989.45|1988.95|1990.18|1989.38|1990.53|1989.91|1989.45|1988.82|727
1598957400000|2020-09-01 10:50:00|1990.17|1989.37|1990.48|1989.98|1990.74|1990.18|1989.65|1988.98|734
1598957700000|2020-09-01 10:55:00|1990.65|1989.85|1990.36|1989.56|1990.78|1990.18|1989.32|1988.74|878
1598958000000|2020-09-01 11:00:00|1990.34|1989.54|1989.93|1989.13|1990.62|1989.91|1989.43|1988.78|870
1598958300000|2020-09-01 11:05:00|1989.92|1989.12|1989.62|1988.82|1990.6|1989.82|1989.44|1988.75|776
1598958600000|2020-09-01 11:10:00|1989.6|1988.8|1988.71|1987.91|1990.26|1989.6|1988.23|1987.6|879
1598958900000|2020-09-01 11:15:00|1988.68|1987.88|1988.66|1987.86|1989.26|1988.75|1988.29|1987.61|731
1598959200000|2020-09-01 11:20:00|1988.52|1988.02|1989.01|1988.21|1989.06|1988.45|1988.37|1987.73|553
1598959500000|2020-09-01 11:25:00|1988.93|1988.13|1990.39|1989.59|1990.53|1989.86|1988.38|1987.71|904
1598959800000|2020-09-01 11:30:00|1990.43|1989.63|1989.92|1989.42|1990.72|1990.19|1989.67|1989.06|884
1598960100000|2020-09-01 11:35:00|1989.91|1989.41|1990.22|1989.72|1990.79|1990.16|1989.83|1989.19|783
1598960400000|2020-09-01 11:40:00|1990.24|1989.74|1989.68|1988.88|1990.41|1989.81|1989.24|1988.59|742
1598960700000|2020-09-01 11:45:00|1989.69|1988.89|1990.03|1989.53|1990.58|1989.94|1989.51|1988.85|756
1598961000000|2020-09-01 11:50:00|1990.02|1989.52|1989.7|1989.2|1990.18|1989.56|1989.24|1988.62|741
1598961300000|2020-09-01 11:55:00|1989.69|1989.19|1989.51|1989.01|1989.85|1989.28|1989.08|1988.48|775
1598961600000|2020-09-01 12:00:00|1989.53|1989.03|1990.75|1990.25|1991|1990.5|1988.07|1987.57|1231
1598961900000|2020-09-01 12:05:00|1990.71|1990.21|1990.66|1990.16|1991.12|1990.55|1990.4|1989.82|925
1598962200000|2020-09-01 12:10:00|1990.69|1990.19|1990.29|1989.49|1990.9|1990.38|1988.73|1988.11|1083
1598962500000|2020-09-01 12:15:00|1990.17|1989.67|1989.3|1988.8|1990.81|1990.15|1988.39|1987.59|1421
1598962800000|2020-09-01 12:20:00|1989.33|1988.83|1986.91|1986.41|1990.72|1990.01|1986.68|1986.18|1607
1598963100000|2020-09-01 12:25:00|1986.85|1986.35|1987.13|1986.63|1988.84|1988.18|1986.22|1985.72|1548
1598963400000|2020-09-01 12:30:00|1987.24|1986.74|1988.7|1988.2|1989.51|1988.97|1985.69|1985.12|1543
1598963700000|2020-09-01 12:35:00|1988.72|1988.22|1989.99|1989.49|1990.49|1989.97|1988.54|1987.87|1428
1598964000000|2020-09-01 12:40:00|1990.14|1989.34|1991.46|1990.66|1992.13|1991.48|1988.44|1987.68|1662
1598964300000|2020-09-01 12:45:00|1991.44|1990.64|1989.89|1989.09|1991.46|1990.88|1989.43|1988.63|1242
1598964600000|2020-09-01 12:50:00|1989.98|1989.18|1989.32|1988.82|1991.1|1990.49|1988.81|1988.12|1232
1598964900000|2020-09-01 12:55:00|1989.43|1988.93|1989.31|1988.81|1990.99|1990.48|1989.06|1988.38|1288
1598965200000|2020-09-01 13:00:00|1989.33|1988.83|1989.81|1989.31|1990.97|1990.47|1986.63|1986.13|1718
1598965500000|2020-09-01 13:05:00|1989.83|1989.33|1987.73|1987.23|1990.37|1989.69|1986.72|1986.1|1570
1598965800000|2020-09-01 13:10:00|1987.88|1987.08|1988.62|1987.82|1989.77|1989.25|1986.96|1986.37|1511
1598966100000|2020-09-01 13:15:00|1988.61|1987.81|1989.8|1989|1990.02|1989.52|1988.27|1987.61|1503
1598966400000|2020-09-01 13:20:00|1989.81|1989.01|1989.45|1988.95|1991.47|1990.95|1988.96|1988.46|1688
1598966700000|2020-09-01 13:25:00|1989.49|1988.99|1990.6|1990.1|1990.87|1990.35|1989.04|1988.39|1295
1598967000000|2020-09-01 13:30:00|1990.64|1990.14|1985.68|1985.18|1990.95|1990.33|1985.12|1984.62|3134
1598967300000|2020-09-01 13:35:00|1985.66|1985.16|1982.19|1981.69|1986.09|1985.48|1979.53|1979.03|3251
1598967600000|2020-09-01 13:40:00|1982.1|1981.6|1983.46|1982.66|1984.15|1983.63|1981.93|1981.13|2491
1598967900000|2020-09-01 13:45:00|1983.48|1982.68|1982.82|1982.32|1986.58|1985.92|1982.8|1982.09|2656
1598968200000|2020-09-01 13:50:00|1982.73|1982.23|1982.11|1981.31|1984.6|1983.8|1980.47|1979.97|2644
1598968500000|2020-09-01 13:55:00|1982.12|1981.32|1983.48|1982.98|1984.34|1983.75|1981.66|1980.86|2457
1598968800000|2020-09-01 14:00:00|1983.45|1982.95|1972.26|1971.76|1983.45|1982.95|1970.6|1969.8|3513
1598969100000|2020-09-01 14:05:00|1972.29|1971.79|1973.26|1972.46|1975.64|1974.87|1971.79|1970.99|2949
1598969400000|2020-09-01 14:10:00|1973.25|1972.45|1973.88|1973.38|1975.39|1974.88|1971.78|1970.98|2649
1598969700000|2020-09-01 14:15:00|1973.89|1973.39|1972.51|1971.71|1975.71|1975.13|1972.07|1971.47|2798
1598970000000|2020-09-01 14:20:00|1972.53|1971.73|1972.78|1972.28|1973.36|1972.74|1970.23|1969.44|2917
1598970300000|2020-09-01 14:25:00|1972.93|1972.13|1972.27|1971.77|1975.02|1974.52|1971.34|1970.84|2717
1598970600000|2020-09-01 14:30:00|1972.37|1971.57|1971.62|1971.12|1975.35|1974.67|1971.21|1970.62|2754
1598970900000|2020-09-01 14:35:00|1971.65|1971.15|1972.86|1972.36|1974.34|1973.73|1970.39|1969.78|2486
1598971200000|2020-09-01 14:40:00|1972.85|1972.35|1967.92|1967.12|1973.67|1972.87|1966.5|1965.96|2591
1598971500000|2020-09-01 14:45:00|1967.93|1967.13|1969.54|1969.04|1969.66|1969.05|1964.74|1963.94|2897
1598971800000|2020-09-01 14:50:00|1969.55|1969.05|1975.22|1974.42|1976.16|1975.36|1968.89|1968.19|2733
1598972100000|2020-09-01 14:55:00|1975.18|1974.38|1977.45|1976.95|1978.65|1978.03|1975.15|1974.35|2656
1598972400000|2020-09-01 15:00:00|1977.41|1976.91|1976.25|1975.75|1979.45|1978.81|1975.66|1975.11|1765
1598972700000|2020-09-01 15:05:00|1976.2|1975.7|1976.55|1975.75|1977.76|1977.17|1974.85|1974.24|1621
1598973000000|2020-09-01 15:10:00|1976.54|1975.74|1976.9|1976.1|1977.59|1976.94|1975.6|1974.99|1441
1598973300000|2020-09-01 15:15:00|1976.79|1976.29|1977.22|1976.72|1979.79|1979.29|1976.79|1976.29|1630
1598973600000|2020-09-01 15:20:00|1977.24|1976.74|1976.35|1975.85|1978.9|1978.29|1976.28|1975.61|1445
1598973900000|2020-09-01 15:25:00|1976.34|1975.84|1975.02|1974.22|1977.11|1976.44|1974.37|1973.71|1597
1598974200000|2020-09-01 15:30:00|1974.87|1974.07|1975.28|1974.78|1976.2|1975.4|1974.63|1973.99|1398
1598974500000|2020-09-01 15:35:00|1975.3|1974.8|1974.68|1974.18|1975.69|1975.13|1974.03|1973.42|1343
1598974800000|2020-09-01 15:40:00|1974.69|1974.19|1974.85|1974.35|1976.13|1975.49|1974.15|1973.65|1263
1598975100000|2020-09-01 15:45:00|1974.87|1974.37|1973.51|1973.01|1975.33|1974.7|1973.1|1972.46|1286
1598975400000|2020-09-01 15:50:00|1973.66|1972.86|1973.2|1972.7|1974.11|1973.53|1972.93|1972.29|1131
1598975700000|2020-09-01 15:55:00|1973.18|1972.68|1973.68|1973.18|1973.92|1973.33|1971.98|1971.4|1272
1598976000000|2020-09-01 16:00:00|1973.7|1973.2|1971.73|1970.93|1974.59|1973.93|1971.32|1970.67|1317
1598976300000|2020-09-01 16:05:00|1971.71|1970.91|1974.24|1973.74|1974.79|1974.17|1971.67|1970.88|1280
1598976600000|2020-09-01 16:10:00|1974.26|1973.76|1975.69|1975.19|1976.07|1975.48|1974.05|1973.44|1064
1598976900000|2020-09-01 16:15:00|1975.67|1975.17|1976|1975.5|1976.41|1975.84|1975.18|1974.6|954
1598977200000|2020-09-01 16:20:00|1976.17|1975.37|1976.22|1975.72|1977.28|1976.65|1975.65|1975.13|1111
1598977500000|2020-09-01 16:25:00|1976.23|1975.73|1976.21|1975.71|1977.08|1976.46|1976.15|1975.52|920
1598977800000|2020-09-01 16:30:00|1976.19|1975.69|1974.07|1973.57|1976.3|1975.69|1973.24|1972.61|1146
1598978100000|2020-09-01 16:35:00|1974.04|1973.54|1975.91|1975.11|1975.98|1975.39|1974.04|1973.41|910
1598978400000|2020-09-01 16:40:00|1975.78|1975.28|1976.11|1975.61|1976.29|1975.66|1975.17|1974.56|854
1598978700000|2020-09-01 16:45:00|1976.09|1975.59|1976.55|1976.05|1976.87|1976.26|1975.97|1975.35|954
1598979000000|2020-09-01 16:50:00|1976.7|1975.9|1975.87|1975.37|1977.05|1976.37|1975.87|1975.13|896
1598979300000|2020-09-01 16:55:00|1975.89|1975.39|1975.36|1974.86|1976.29|1975.66|1974.69|1974.15|926
1598979600000|2020-09-01 17:00:00|1975.34|1974.84|1974.2|1973.7|1975.5|1974.85|1973.75|1973.22|1069
1598979900000|2020-09-01 17:05:00|1974.21|1973.71|1971.36|1970.86|1974.41|1973.73|1970.84|1970.19|1429
1598980200000|2020-09-01 17:10:00|1971.5|1970.7|1970.48|1969.98|1971.9|1971.23|1970.12|1969.54|1427
1598980500000|2020-09-01 17:15:00|1970.51|1970.01|1972.14|1971.64|1972.4|1971.74|1969.55|1969.05|1168
1598980800000|2020-09-01 17:20:00|1972.27|1971.77|1973.39|1972.59|1973.81|1973.16|1971.71|1971.14|1463
1598981100000|2020-09-01 17:25:00|1973.43|1972.63|1973.08|1972.28|1974.03|1973.41|1972.07|1971.42|1476
1598981400000|2020-09-01 17:30:00|1973.05|1972.25|1972.76|1972.26|1973.93|1973.3|1972.55|1971.78|1209
1598981700000|2020-09-01 17:35:00|1972.72|1972.22|1972.7|1972.2|1973.3|1972.63|1972.46|1971.82|1010
1598982000000|2020-09-01 17:40:00|1972.69|1972.19|1972.02|1971.52|1973.37|1972.8|1971.49|1970.94|1007
1598982300000|2020-09-01 17:45:00|1971.95|1971.45|1971.97|1971.47|1973.14|1972.64|1971.16|1970.63|1292
1598982600000|2020-09-01 17:50:00|1971.98|1971.48|1970.66|1970.16|1972.11|1971.48|1969.55|1969.05|1159
1598982900000|2020-09-01 17:55:00|1970.67|1970.17|1971.13|1970.33|1972.45|1971.8|1970.52|1969.85|1054
1598983200000|2020-09-01 18:00:00|1971.09|1970.29|1970.94|1970.14|1971.51|1970.9|1970.43|1969.77|1007
1598983500000|2020-09-01 18:05:00|1970.92|1970.12|1971.16|1970.66|1972.28|1971.75|1970.67|1970.02|1026
1598983800000|2020-09-01 18:10:00|1971.03|1970.53|1970.82|1970.32|1971.94|1971.43|1970.32|1969.75|978
1598984100000|2020-09-01 18:15:00|1970.41|1969.91|1971.1|1970.6|1971.17|1970.61|1969.15|1968.55|1059
1598984400000|2020-09-01 18:20:00|1971.11|1970.61|1970.94|1970.14|1971.57|1970.84|1969.86|1969.19|933
1598984700000|2020-09-01 18:25:00|1970.92|1970.12|1971.93|1971.43|1972.29|1971.66|1970.92|1970.12|901
1598985000000|2020-09-01 18:30:00|1971.91|1971.41|1971.86|1971.36|1972.1|1971.42|1971.28|1970.65|756
1598985300000|2020-09-01 18:35:00|1972.01|1971.21|1968.5|1968|1972.11|1971.5|1968.46|1967.96|1049
1598985600000|2020-09-01 18:40:00|1968.49|1967.99|1964.73|1963.93|1968.73|1968.13|1963.61|1963.11|1530
1598985900000|2020-09-01 18:45:00|1964.76|1963.96|1967.21|1966.41|1968.46|1967.8|1964.21|1963.71|1622
1598986200000|2020-09-01 18:50:00|1967.2|1966.4|1968.3|1967.5|1968.84|1968.04|1966.76|1965.96|1408
1598986500000|2020-09-01 18:55:00|1968.31|1967.51|1966.15|1965.35|1968.33|1967.53|1965.65|1964.89|1114
1598986800000|2020-09-01 19:00:00|1966.14|1965.34|1967.94|1967.14|1968.73|1967.93|1965.37|1964.57|1138
1598987100000|2020-09-01 19:05:00|1967.98|1967.18|1967.16|1966.36|1968.14|1967.45|1966.52|1965.88|683
1598987400000|2020-09-01 19:10:00|1967.14|1966.34|1966.29|1965.49|1967.84|1967.34|1965.8|1965.07|762
1598987700000|2020-09-01 19:15:00|1966.28|1965.48|1966.67|1966.17|1966.95|1966.34|1965.38|1964.83|853
1598988000000|2020-09-01 19:20:00|1966.61|1966.11|1966.95|1966.15|1967.34|1966.68|1965.87|1965.35|888
1598988300000|2020-09-01 19:25:00|1966.91|1966.11|1967.25|1966.45|1967.49|1966.86|1966.7|1966.03|862
1598988600000|2020-09-01 19:30:00|1967.27|1966.47|1969.65|1968.85|1969.72|1968.99|1966.57|1965.9|1115
1598988900000|2020-09-01 19:35:00|1969.59|1968.79|1968.96|1968.16|1969.59|1968.88|1968.32|1967.7|953
1598989200000|2020-09-01 19:40:00|1969.1|1968.3|1969.39|1968.59|1969.68|1968.99|1968.62|1967.97|1039
1598989500000|2020-09-01 19:45:00|1969.38|1968.58|1969.66|1969.16|1971.3|1970.66|1969|1968.41|1096
1598989800000|2020-09-01 19:50:00|1969.73|1969.23|1970.55|1969.75|1970.85|1970.18|1969.68|1969.18|992
1598990100000|2020-09-01 19:55:00|1970.52|1969.72|1970.81|1970.01|1971.2|1970.47|1969.91|1969.12|1043
1598990400000|2020-09-01 20:00:00|1970.83|1970.03|1970.1|1969.3|1970.97|1970.17|1969.72|1969.08|457
1598990700000|2020-09-01 20:05:00|1970.08|1969.28|1969.09|1968.29|1970.38|1969.67|1968.77|1968.07|468
1598991000000|2020-09-01 20:10:00|1969.06|1968.26|1969.5|1968.7|1969.8|1969.03|1968.92|1968.21|416
1598991300000|2020-09-01 20:15:00|1969.44|1968.64|1970.23|1969.43|1970.45|1969.85|1969.39|1968.64|441
1598991600000|2020-09-01 20:20:00|1970.22|1969.42|1970.13|1969.33|1970.42|1969.77|1969.79|1969.11|320
1598991900000|2020-09-01 20:25:00|1970.11|1969.31|1970.11|1969.61|1970.33|1969.64|1969.3|1968.66|314
1598992200000|2020-09-01 20:30:00|1970.06|1969.56|1970.26|1969.46|1970.33|1969.77|1969.94|1969.28|306
1598992500000|2020-09-01 20:35:00|1970.29|1969.49|1969.89|1969.09|1970.39|1969.74|1969.72|1969.01|291
1598992800000|2020-09-01 20:40:00|1969.85|1969.05|1970.04|1969.24|1970.26|1969.46|1969.71|1969.01|241
1598993100000|2020-09-01 20:45:00|1970.05|1969.25|1970.74|1969.94|1971|1970.2|1969.85|1969.05|286
1598993400000|2020-09-01 20:50:00|1970.73|1969.93|1971.39|1970.59|1971.62|1970.86|1970.37|1969.57|361
1598993700000|2020-09-01 20:55:00|1971.41|1970.61|1970.78|1969.98|1972.62|1970.84|1970.35|1968.79|375
1598997600000|2020-09-01 22:00:00|1971.71|1969.15|1969.16|1968.36|1972.9|1970.22|1968.43|1966.85|566
1598997900000|2020-09-01 22:05:00|1969.1|1968.3|1969.78|1968.98|1971.45|1969.94|1968.89|1967.55|606
1598998200000|2020-09-01 22:10:00|1969.87|1969.07|1970.8|1970|1971.7|1970.3|1969.64|1968.75|438
1598998500000|2020-09-01 22:15:00|1970.78|1969.98|1971.29|1970.49|1971.99|1970.82|1970.55|1969.45|409
1598998800000|2020-09-01 22:20:00|1971.26|1970.46|1970.84|1970.04|1971.61|1970.81|1970.09|1969.15|416
1598999100000|2020-09-01 22:25:00|1970.83|1970.03|1972.37|1971.57|1973.74|1971.88|1970.61|1969.81|428
1598999400000|2020-09-01 22:30:00|1972.4|1971.6|1972.11|1971.31|1973.96|1972.27|1971.99|1970.87|571
1598999700000|2020-09-01 22:35:00|1972.12|1971.32|1971.42|1970.62|1973|1971.61|1971.26|1970.21|455
1599000000000|2020-09-01 22:40:00|1971.37|1970.57|1970.84|1970.04|1972.5|1970.86|1970.68|1969.28|495
1599000300000|2020-09-01 22:45:00|1970.9|1970.1|1970.28|1969.48|1971.49|1970.43|1969.91|1968.74|494
1599000600000|2020-09-01 22:50:00|1970.25|1969.45|1970.25|1969.45|1971.42|1969.68|1970.02|1968.79|374
1599000900000|2020-09-01 22:55:00|1970.08|1969.28|1971.89|1971.09|1972.8|1972.1|1969.55|1968.84|663
1599001200000|2020-09-01 23:00:00|1971.63|1971.13|1971.79|1971.29|1973.05|1971.73|1971.53|1970.36|460
1599001500000|2020-09-01 23:05:00|1971.94|1971.14|1971.75|1970.95|1972.78|1971.36|1971.25|1969.92|324
1599001800000|2020-09-01 23:10:00|1971.72|1970.92|1972.04|1971.24|1972.81|1972.17|1971.63|1970.47|405
1599002100000|2020-09-01 23:15:00|1972.05|1971.25|1971.08|1970.28|1972.53|1971.58|1970.55|1970.05|352
1599002400000|2020-09-01 23:20:00|1971.06|1970.26|1970.61|1969.81|1971.96|1971.16|1970.37|1969.59|484
1599002700000|2020-09-01 23:25:00|1970.58|1969.78|1970.49|1969.69|1970.63|1969.87|1969.88|1969.27|343
1599003000000|2020-09-01 23:30:00|1970.53|1969.73|1972.27|1971.47|1972.54|1971.74|1970.39|1969.59|461
1599003300000|2020-09-01 23:35:00|1972.23|1971.43|1972.08|1971.28|1972.82|1972.02|1971.84|1971.04|387
1599003600000|2020-09-01 23:40:00|1972.02|1971.22|1971.97|1971.17|1972.17|1971.47|1971.7|1971.06|270
1599003900000|2020-09-01 23:45:00|1971.94|1971.14|1972.52|1972.02|1972.65|1972.03|1971.47|1970.7|424
1599004200000|2020-09-01 23:50:00|1972.53|1972.03|1972.51|1971.71|1973.48|1972.91|1972.4|1971.6|583
1599004500000|2020-09-01 23:55:00|1972.52|1971.72|1973.06|1972.26|1973.32|1972.74|1972.27|1971.47|527
1598918400000|2020-09-01 00:00:00|1968.08|1967.58|1968.83|1968.03|1969.91|1968.29|1967.8|1966.41|631
1598918700000|2020-09-01 00:05:00|1968.82|1968.02|1970.36|1969.56|1970.9|1970.17|1968.51|1967.78|752
1598919000000|2020-09-01 00:10:00|1970.35|1969.55|1970.92|1970.12|1971.13|1970.33|1970.01|1969.21|569
1598919300000|2020-09-01 00:15:00|1971.01|1970.21|1970.08|1969.28|1971.03|1970.23|1969.72|1968.97|608
1598919600000|2020-09-01 00:20:00|1970.06|1969.26|1969.82|1969.02|1970.59|1970.01|1969.29|1968.49|501
1598919900000|2020-09-01 00:25:00|1969.89|1969.09|1969.66|1968.86|1969.94|1969.14|1968.99|1968.19|458
1598920200000|2020-09-01 00:30:00|1969.51|1968.71|1969.68|1968.88|1970.26|1969.46|1969.2|1968.4|409
1598920500000|2020-09-01 00:35:00|1969.67|1968.87|1969.84|1969.04|1969.93|1969.13|1969.11|1968.31|455
1598920800000|2020-09-01 00:40:00|1969.82|1969.02|1969.01|1968.21|1970.13|1969.33|1968.97|1968.17|431
1598921100000|2020-09-01 00:45:00|1969|1968.2|1970.2|1969.4|1970.33|1969.53|1968.9|1968.1|447
1598921400000|2020-09-01 00:50:00|1970.19|1969.39|1968.48|1967.68|1970.23|1969.43|1967.97|1967.17|604
1598921700000|2020-09-01 00:55:00|1968.69|1967.89|1968.73|1967.93|1969.27|1968.47|1968.02|1967.22|603
1598922000000|2020-09-01 01:00:00|1968.72|1967.92|1972.61|1971.81|1972.66|1971.99|1968.59|1967.79|1242
1598922300000|2020-09-01 01:05:00|1972.6|1971.8|1971.82|1971.02|1972.7|1972.2|1971.23|1970.51|960
1598922600000|2020-09-01 01:10:00|1971.85|1971.05|1971.4|1970.6|1972.37|1971.71|1971.21|1970.42|784
1598922900000|2020-09-01 01:15:00|1971.44|1970.64|1973.05|1972.25|1973.34|1972.54|1971.34|1970.54|892
1598923200000|2020-09-01 01:20:00|1973.03|1972.23|1972.92|1972.12|1973.67|1972.87|1972.56|1971.76|858
1598923500000|2020-09-01 01:25:00|1972.91|1972.11|1972.14|1971.34|1973.1|1972.3|1971.85|1971.05|741
1598923800000|2020-09-01 01:30:00|1972.13|1971.33|1971.59|1970.79|1972.87|1972.16|1971.19|1970.39|720
1598924100000|2020-09-01 01:35:00|1971.52|1970.72|1974.98|1974.18|1975.37|1974.57|1971.45|1970.65|1025
1598924400000|2020-09-01 01:40:00|1974.96|1974.16|1974.74|1973.94|1975.43|1974.77|1974.33|1973.66|880
1598924700000|2020-09-01 01:45:00|1974.82|1974.02|1974.43|1973.93|1975.47|1974.79|1973.85|1973.35|857
1598925000000|2020-09-01 01:50:00|1974.41|1973.91|1975.47|1974.67|1976.01|1975.21|1974|1973.37|724
1598925300000|2020-09-01 01:55:00|1975.49|1974.69|1976.88|1976.08|1978.49|1977.85|1975.31|1974.57|1607
1598925600000|2020-09-01 02:00:00|1977.03|1976.23|1981.78|1980.98|1982.88|1982.08|1976.83|1976.03|1587
1598925900000|2020-09-01 02:05:00|1981.8|1981|1980.85|1980.05|1981.94|1981.35|1979.38|1978.78|1300
1598926200000|2020-09-01 02:10:00|1980.92|1980.12|1981.27|1980.47|1981.79|1980.99|1980|1979.2|895
1598926500000|2020-09-01 02:15:00|1981.35|1980.55|1981.38|1980.58|1981.58|1980.78|1980.53|1979.73|847
1598926800000|2020-09-01 02:20:00|1981.33|1980.53|1983.81|1983.01|1984.05|1983.25|1981.27|1980.47|1035
1598927100000|2020-09-01 02:25:00|1983.83|1983.03|1983.72|1982.92|1984.86|1984.16|1982.92|1982.3|1255
1598927400000|2020-09-01 02:30:00|1983.56|1983.06|1983.72|1983.22|1984.45|1983.95|1982.45|1981.65|1185
1598927700000|2020-09-01 02:35:00|1983.73|1983.23|1985.51|1984.71|1985.73|1985.08|1983.48|1982.85|1403
1598928000000|2020-09-01 02:40:00|1985.52|1984.72|1986|1985.2|1986.46|1985.73|1983.98|1983.18|1293
1598928300000|2020-09-01 02:45:00|1986.01|1985.21|1985.27|1984.47|1986.72|1985.92|1984.44|1983.64|1366
1598928600000|2020-09-01 02:50:00|1985.26|1984.46|1985.15|1984.35|1986.23|1985.43|1984.77|1983.97|1052
1598928900000|2020-09-01 02:55:00|1985.11|1984.31|1988.34|1987.54|1988.63|1987.98|1984.69|1983.89|1227
1598929200000|2020-09-01 03:00:00|1988.31|1987.51|1988.09|1987.29|1988.77|1988.05|1986.48|1985.84|1105
1598929500000|2020-09-01 03:05:00|1988.05|1987.25|1987.97|1987.47|1988.55|1988.05|1986.91|1986.19|1052
1598929800000|2020-09-01 03:10:00|1988.05|1987.55|1987.22|1986.42|1989.03|1988.37|1986.45|1985.77|1112
1598930100000|2020-09-01 03:15:00|1987.18|1986.38|1986.99|1986.49|1987.48|1986.93|1985.69|1984.92|953
1598930400000|2020-09-01 03:20:00|1986.96|1986.46|1987.22|1986.42|1988.54|1987.98|1986.41|1985.78|1001
1598930700000|2020-09-01 03:25:00|1987.13|1986.33|1989.09|1988.29|1989.54|1988.97|1987.03|1986.27|974
1598931000000|2020-09-01 03:30:00|1989.05|1988.25|1988.92|1988.12|1990.09|1989.29|1988.75|1987.95|877
1598931300000|2020-09-01 03:35:00|1988.85|1988.05|1986.02|1985.22|1989.04|1988.33|1985.58|1984.78|1037
1598931600000|2020-09-01 03:40:00|1986.03|1985.23|1985.55|1984.75|1986.93|1986.13|1985.05|1984.4|876
1598931900000|2020-09-01 03:45:00|1985.61|1984.81|1985.5|1984.7|1986.8|1986|1985.21|1984.41|730
1598932200000|2020-09-01 03:50:00|1985.33|1984.83|1984.68|1983.88|1985.83|1985.2|1983.86|1983.06|840
1598932500000|2020-09-01 03:55:00|1984.71|1983.91|1984.67|1983.87|1985.77|1985.14|1984.54|1983.87|681
1598932800000|2020-09-01 04:00:00|1984.7|1983.9|1985.32|1984.82|1985.99|1985.34|1984.58|1983.87|775
1598933100000|2020-09-01 04:05:00|1985.29|1984.79|1987.51|1986.71|1987.76|1986.96|1985.29|1984.67|689
1598933400000|2020-09-01 04:10:00|1987.5|1986.7|1986.87|1986.07|1987.57|1986.89|1986.51|1985.8|613
1598933700000|2020-09-01 04:15:00|1987.04|1986.24|1986.51|1985.71|1987.07|1986.39|1986.21|1985.61|507
1598934000000|2020-09-01 04:20:00|1986.5|1985.7|1985.66|1984.86|1986.73|1986.01|1985.29|1984.65|524
1598934300000|2020-09-01 04:25:00|1985.61|1984.81|1985.83|1985.03|1986.28|1985.65|1985.46|1984.78|456
1598934600000|2020-09-01 04:30:00|1985.8|1985|1987.68|1986.88|1988.2|1987.45|1985.8|1985|878
1598934900000|2020-09-01 04:35:00|1987.67|1986.87|1986.9|1986.1|1988.05|1987.25|1986.38|1985.7|596
1598935200000|2020-09-01 04:40:00|1986.88|1986.08|1986.51|1986.01|1987.18|1986.52|1986.2|1985.49|475
1598935500000|2020-09-01 04:45:00|1986.47|1985.97|1987.31|1986.51|1987.35|1986.74|1986.35|1985.73|456
1598935800000|2020-09-01 04:50:00|1987.32|1986.52|1986.62|1986.12|1987.5|1986.85|1986.45|1985.87|394
1598936100000|2020-09-01 04:55:00|1986.63|1986.13|1986.66|1985.86|1987.04|1986.33|1986.41|1985.75|367
1598936400000|2020-09-01 05:00:00|1986.6|1985.8|1987.16|1986.36|1987.75|1987.08|1986.54|1985.74|462
1598936700000|2020-09-01 05:05:00|1987.14|1986.34|1987.09|1986.29|1987.52|1986.74|1986.85|1986.21|416
1598937000000|2020-09-01 05:10:00|1987.13|1986.33|1987.17|1986.37|1987.52|1986.76|1986.74|1986.09|413
1598937300000|2020-09-01 05:15:00|1987.15|1986.35|1988.77|1987.97|1989.5|1988.7|1986.97|1986.21|642
1598937600000|2020-09-01 05:20:00|1988.79|1987.99|1989.29|1988.79|1989.92|1989.19|1988.57|1987.77|831
1598937900000|2020-09-01 05:25:00|1989.27|1988.77|1988.57|1988.07|1990.04|1989.54|1987.67|1987.17|968
1598938200000|2020-09-01 05:30:00|1988.65|1988.15|1989.82|1989.02|1990.23|1989.64|1987.55|1986.97|1088
1598938500000|2020-09-01 05:35:00|1989.86|1989.06|1989.54|1988.74|1990.11|1989.52|1989.36|1988.71|738
1598938800000|2020-09-01 05:40:00|1989.55|1988.75|1989.73|1988.93|1989.97|1989.34|1988.62|1987.97|693
1598939100000|2020-09-01 05:45:00|1989.74|1988.94|1989.66|1989.16|1990.16|1989.56|1988.54|1988.01|791
1598939400000|2020-09-01 05:50:00|1989.59|1989.09|1989.58|1989.08|1989.99|1989.29|1989.1|1988.36|562
1598939700000|2020-09-01 05:55:00|1989.73|1988.93|1988.42|1987.62|1990.03|1989.23|1988.3|1987.53|769
1598940000000|2020-09-01 06:00:00|1988.41|1987.61|1985.37|1984.57|1988.51|1987.71|1985.08|1984.28|1345
1598940300000|2020-09-01 06:05:00|1985.36|1984.56|1985.94|1985.14|1986.5|1986|1985.26|1984.46|1170
1598940600000|2020-09-01 06:10:00|1985.98|1985.18|1986.41|1985.61|1986.67|1985.87|1985.45|1984.65|1101
1598940900000|2020-09-01 06:15:00|1986.35|1985.55|1987.01|1986.21|1987.18|1986.38|1985.7|1984.9|934
1598941200000|2020-09-01 06:20:00|1987.05|1986.25|1986.71|1985.91|1987.67|1986.87|1986.33|1985.53|935
1598941500000|2020-09-01 06:25:00|1986.7|1985.9|1985.55|1984.75|1987.02|1986.22|1985.42|1984.62|1060
1598941800000|2020-09-01 06:30:00|1985.58|1984.78|1984.17|1983.67|1985.97|1985.17|1982.6|1981.8|1304
1598942100000|2020-09-01 06:35:00|1984.22|1983.72|1985.13|1984.33|1985.13|1984.47|1983.26|1982.65|1041
1598942400000|2020-09-01 06:40:00|1984.98|1984.48|1986.54|1985.74|1987.07|1986.53|1984.98|1984.46|1057
1598942700000|2020-09-01 06:45:00|1986.53|1985.73|1985.82|1985.02|1986.94|1986.29|1985.46|1984.88|942
1598943000000|2020-09-01 06:50:00|1985.83|1985.03|1989.05|1988.25|1989.24|1988.58|1985.41|1984.8|1174
1598943300000|2020-09-01 06:55:00|1989.04|1988.24|1988.84|1988.04|1989.25|1988.62|1987.81|1987.24|1151
1598943600000|2020-09-01 07:00:00|1988.7|1988.2|1989.78|1989.28|1990.25|1989.58|1988.51|1987.87|1117
1598943900000|2020-09-01 07:05:00|1989.8|1989.3|1988.05|1987.25|1990.1|1989.43|1987.74|1987.09|1025
1598944200000|2020-09-01 07:10:00|1988.06|1987.26|1987.57|1986.77|1988.83|1988.21|1987.25|1986.68|1060
1598944500000|2020-09-01 07:15:00|1987.56|1986.76|1990.23|1989.73|1990.4|1989.86|1987.41|1986.76|1174
1598944800000|2020-09-01 07:20:00|1990.25|1989.75|1989.16|1988.66|1990.51|1989.88|1988.73|1988.23|1110
1598945100000|2020-09-01 07:25:00|1989.18|1988.68|1987.99|1987.49|1989.34|1988.73|1987.95|1987.25|947
1598945400000|2020-09-01 07:30:00|1987.81|1987.31|1987.88|1987.38|1988.87|1988.28|1987.53|1986.98|942
1598945700000|2020-09-01 07:35:00|1987.93|1987.43|1988.49|1987.99|1988.92|1988.33|1987.51|1986.88|980
1598946000000|2020-09-01 07:40:00|1988.55|1988.05|1992.11|1991.61|1992.33|1991.73|1988.55|1987.94|1137
1598946300000|2020-09-01 07:45:00|1992.1|1991.6|1991.99|1991.49|1992.32|1991.67|1990.63|1990.12|1276
1598946600000|2020-09-01 07:50:00|1992.02|1991.52|1990.03|1989.23|1992.02|1991.52|1989.62|1989.01|1006
1598946900000|2020-09-01 07:55:00|1989.89|1989.39|1992.37|1991.87|1992.92|1992.31|1989.8|1989.23|1399
1598947200000|2020-09-01 08:00:00|1992.52|1991.72|1988.96|1988.46|1992.52|1991.93|1987.53|1986.73|1408
1598947500000|2020-09-01 08:05:00|1988.94|1988.44|1988.82|1988.32|1989.7|1989.1|1988.77|1988.12|917
1598947800000|2020-09-01 08:10:00|1988.84|1988.34|1988.96|1988.46|1990.34|1989.7|1988.51|1987.95|880
1598948100000|2020-09-01 08:15:00|1988.94|1988.44|1990.43|1989.93|1990.75|1990.07|1988.7|1988.16|994
1598948400000|2020-09-01 08:20:00|1990.42|1989.92|1989.57|1988.77|1991.05|1990.46|1989.26|1988.67|964
1598948700000|2020-09-01 08:25:00|1989.6|1988.8|1990.34|1989.54|1991.12|1990.46|1988.95|1988.31|1006
1598949000000|2020-09-01 08:30:00|1990.35|1989.55|1990.24|1989.44|1991.15|1990.46|1989.5|1988.72|945
1598949300000|2020-09-01 08:35:00|1990.25|1989.45|1989.41|1988.91|1990.25|1989.62|1988.74|1988.12|1152
1598949600000|2020-09-01 08:40:00|1989.45|1988.95|1988.15|1987.65|1989.84|1989.18|1987.72|1987.12|1046
1598949900000|2020-09-01 08:45:00|1988.14|1987.64|1990.46|1989.66|1990.52|1989.87|1987.95|1987.37|1144
1598950200000|2020-09-01 08:50:00|1990.47|1989.67|1989.51|1989.01|1990.47|1989.82|1989.08|1988.54|762
1598950500000|2020-09-01 08:55:00|1989.42|1988.92|1989.71|1988.91|1989.86|1989.14|1987.93|1987.29|1022
1598950800000|2020-09-01 09:00:00|1989.76|1988.96|1988.81|1988.01|1989.85|1989.25|1988.48|1987.8|909
1598951100000|2020-09-01 09:05:00|1988.82|1988.02|1988.99|1988.19|1989.39|1988.64|1988.22|1987.42|731
1598951400000|2020-09-01 09:10:00|1989.02|1988.22|1988.76|1987.96|1989.2|1988.51|1987.42|1986.79|766
1598951700000|2020-09-01 09:15:00|1988.77|1987.97|1986.91|1986.11|1988.95|1988.15|1986.42|1985.62|901
1598952000000|2020-09-01 09:20:00|1986.87|1986.07|1989.91|1989.11|1990.32|1989.52|1986.39|1985.71|844
1598952300000|2020-09-01 09:25:00|1989.98|1989.18|1988.94|1988.44|1990.17|1989.37|1988.41|1987.78|855
1598952600000|2020-09-01 09:30:00|1989.09|1988.29|1988.12|1987.32|1989.44|1988.64|1987.64|1987.01|872
1598952900000|2020-09-01 09:35:00|1988.11|1987.31|1988.68|1987.88|1989.4|1988.77|1987.67|1987.04|841
1598953200000|2020-09-01 09:40:00|1988.69|1987.89|1988.81|1988.01|1989.11|1988.46|1988.28|1987.66|697
1598953500000|2020-09-01 09:45:00|1988.75|1987.95|1988.6|1988.1|1989.6|1988.91|1988.51|1987.85|745
1598953800000|2020-09-01 09:50:00|1988.61|1988.11|1988.26|1987.46|1988.96|1988.27|1987.83|1987.21|755
1598954100000|2020-09-01 09:55:00|1988.25|1987.45|1988.3|1987.8|1988.52|1987.87|1987.91|1987.35|513
1598954400000|2020-09-01 10:00:00|1988.49|1987.69|1986.94|1986.44|1988.49|1987.86|1986.4|1985.82|945
1598954700000|2020-09-01 10:05:00|1986.91|1986.41|1986.53|1985.73|1987.13|1986.48|1984.26|1983.76|988
1598955000000|2020-09-01 10:10:00|1986.36|1985.86|1987.49|1986.99|1987.76|1987.12|1986.06|1985.43|699
1598955300000|2020-09-01 10:15:00|1987.48|1986.98|1988.11|1987.61|1988.33|1987.7|1987.19|1986.57|701
1598955600000|2020-09-01 10:20:00|1988.1|1987.6|1990.09|1989.29|1990.18|1989.57|1987.85|1987.22|902
1598955900000|2020-09-01 10:25:00|1990.06|1989.26|1990.31|1989.81|1990.88|1990.24|1989.06|1988.43|992
1598956200000|2020-09-01 10:30:00|1990.48|1989.68|1990.14|1989.64|1990.71|1990.13|1989.76|1989.14|780
1598956500000|2020-09-01 10:35:00|1990.12|1989.62|1989.48|1988.68|1990.55|1989.9|1989.14|1988.54|695
1598956800000|2020-09-01 10:40:00|1989.38|1988.88|1989.46|1988.96|1989.97|1989.37|1989.04|1988.38|648
1598957100000|2020-09-01 10:45:00|1989.45|1988.95|1990.18|1989.38|1990.53|1989.91|1989.45|1988.82|727
1598957400000|2020-09-01 10:50:00|1990.17|1989.37|1990.48|1989.98|1990.74|1990.18|1989.65|1988.98|734
1598957700000|2020-09-01 10:55:00|1990.65|1989.85|1990.36|1989.56|1990.78|1990.18|1989.32|1988.74|878
1598958000000|2020-09-01 11:00:00|1990.34|1989.54|1989.93|1989.13|1990.62|1989.91|1989.43|1988.78|870
1598958300000|2020-09-01 11:05:00|1989.92|1989.12|1989.62|1988.82|1990.6|1989.82|1989.44|1988.75|776
1598958600000|2020-09-01 11:10:00|1989.6|1988.8|1988.71|1987.91|1990.26|1989.6|1988.23|1987.6|879
1598958900000|2020-09-01 11:15:00|1988.68|1987.88|1988.66|1987.86|1989.26|1988.75|1988.29|1987.61|731
1598959200000|2020-09-01 11:20:00|1988.52|1988.02|1989.01|1988.21|1989.06|1988.45|1988.37|1987.73|553
1598959500000|2020-09-01 11:25:00|1988.93|1988.13|1990.39|1989.59|1990.53|1989.86|1988.38|1987.71|904
1598959800000|2020-09-01 11:30:00|1990.43|1989.63|1989.92|1989.42|1990.72|1990.19|1989.67|1989.06|884
1598960100000|2020-09-01 11:35:00|1989.91|1989.41|1990.22|1989.72|1990.79|1990.16|1989.83|1989.19|783
1598960400000|2020-09-01 11:40:00|1990.24|1989.74|1989.68|1988.88|1990.41|1989.81|1989.24|1988.59|742
1598960700000|2020-09-01 11:45:00|1989.69|1988.89|1990.03|1989.53|1990.58|1989.94|1989.51|1988.85|756
1598961000000|2020-09-01 11:50:00|1990.02|1989.52|1989.7|1989.2|1990.18|1989.56|1989.24|1988.62|741
1598961300000|2020-09-01 11:55:00|1989.69|1989.19|1989.51|1989.01|1989.85|1989.28|1989.08|1988.48|775
1598961600000|2020-09-01 12:00:00|1989.53|1989.03|1990.75|1990.25|1991|1990.5|1988.07|1987.57|1231
1598961900000|2020-09-01 12:05:00|1990.71|1990.21|1990.66|1990.16|1991.12|1990.55|1990.4|1989.82|925
1598962200000|2020-09-01 12:10:00|1990.69|1990.19|1990.29|1989.49|1990.9|1990.38|1988.73|1988.11|1083
1598962500000|2020-09-01 12:15:00|1990.17|1989.67|1989.3|1988.8|1990.81|1990.15|1988.39|1987.59|1421
1598962800000|2020-09-01 12:20:00|1989.33|1988.83|1986.91|1986.41|1990.72|1990.01|1986.68|1986.18|1607
1598963100000|2020-09-01 12:25:00|1986.85|1986.35|1987.13|1986.63|1988.84|1988.18|1986.22|1985.72|1548
1598963400000|2020-09-01 12:30:00|1987.24|1986.74|1988.7|1988.2|1989.51|1988.97|1985.69|1985.12|1543
1598963700000|2020-09-01 12:35:00|1988.72|1988.22|1989.99|1989.49|1990.49|1989.97|1988.54|1987.87|1428
1598964000000|2020-09-01 12:40:00|1990.14|1989.34|1991.46|1990.66|1992.13|1991.48|1988.44|1987.68|1662
1598964300000|2020-09-01 12:45:00|1991.44|1990.64|1989.89|1989.09|1991.46|1990.88|1989.43|1988.63|1242
1598964600000|2020-09-01 12:50:00|1989.98|1989.18|1989.32|1988.82|1991.1|1990.49|1988.81|1988.12|1232
1598964900000|2020-09-01 12:55:00|1989.43|1988.93|1989.31|1988.81|1990.99|1990.48|1989.06|1988.38|1288
1598965200000|2020-09-01 13:00:00|1989.33|1988.83|1989.81|1989.31|1990.97|1990.47|1986.63|1986.13|1718
1598965500000|2020-09-01 13:05:00|1989.83|1989.33|1987.73|1987.23|1990.37|1989.69|1986.72|1986.1|1570
1598965800000|2020-09-01 13:10:00|1987.88|1987.08|1988.62|1987.82|1989.77|1989.25|1986.96|1986.37|1511
1598966100000|2020-09-01 13:15:00|1988.61|1987.81|1989.8|1989|1990.02|1989.52|1988.27|1987.61|1503
1598966400000|2020-09-01 13:20:00|1989.81|1989.01|1989.45|1988.95|1991.47|1990.95|1988.96|1988.46|1688
1598966700000|2020-09-01 13:25:00|1989.49|1988.99|1990.6|1990.1|1990.87|1990.35|1989.04|1988.39|1295
1598967000000|2020-09-01 13:30:00|1990.64|1990.14|1985.68|1985.18|1990.95|1990.33|1985.12|1984.62|3134
1598967300000|2020-09-01 13:35:00|1985.66|1985.16|1982.19|1981.69|1986.09|1985.48|1979.53|1979.03|3251
1598967600000|2020-09-01 13:40:00|1982.1|1981.6|1983.46|1982.66|1984.15|1983.63|1981.93|1981.13|2491
1598967900000|2020-09-01 13:45:00|1983.48|1982.68|1982.82|1982.32|1986.58|1985.92|1982.8|1982.09|2656
1598968200000|2020-09-01 13:50:00|1982.73|1982.23|1982.11|1981.31|1984.6|1983.8|1980.47|1979.97|2644
1598968500000|2020-09-01 13:55:00|1982.12|1981.32|1983.48|1982.98|1984.34|1983.75|1981.66|1980.86|2457
1598968800000|2020-09-01 14:00:00|1983.45|1982.95|1972.26|1971.76|1983.45|1982.95|1970.6|1969.8|3513
1598969100000|2020-09-01 14:05:00|1972.29|1971.79|1973.26|1972.46|1975.64|1974.87|1971.79|1970.99|2949
1598969400000|2020-09-01 14:10:00|1973.25|1972.45|1973.88|1973.38|1975.39|1974.88|1971.78|1970.98|2649
1598969700000|2020-09-01 14:15:00|1973.89|1973.39|1972.51|1971.71|1975.71|1975.13|1972.07|1971.47|2798
1598970000000|2020-09-01 14:20:00|1972.53|1971.73|1972.78|1972.28|1973.36|1972.74|1970.23|1969.44|2917
1598970300000|2020-09-01 14:25:00|1972.93|1972.13|1972.27|1971.77|1975.02|1974.52|1971.34|1970.84|2717
1598970600000|2020-09-01 14:30:00|1972.37|1971.57|1971.62|1971.12|1975.35|1974.67|1971.21|1970.62|2754
1598970900000|2020-09-01 14:35:00|1971.65|1971.15|1972.86|1972.36|1974.34|1973.73|1970.39|1969.78|2486
1598971200000|2020-09-01 14:40:00|1972.85|1972.35|1967.92|1967.12|1973.67|1972.87|1966.5|1965.96|2591
1598971500000|2020-09-01 14:45:00|1967.93|1967.13|1969.54|1969.04|1969.66|1969.05|1964.74|1963.94|2897
1598971800000|2020-09-01 14:50:00|1969.55|1969.05|1975.22|1974.42|1976.16|1975.36|1968.89|1968.19|2733
1598972100000|2020-09-01 14:55:00|1975.18|1974.38|1977.45|1976.95|1978.65|1978.03|1975.15|1974.35|2656
1598972400000|2020-09-01 15:00:00|1977.41|1976.91|1976.25|1975.75|1979.45|1978.81|1975.66|1975.11|1765
1598972700000|2020-09-01 15:05:00|1976.2|1975.7|1976.55|1975.75|1977.76|1977.17|1974.85|1974.24|1621
1598973000000|2020-09-01 15:10:00|1976.54|1975.74|1976.9|1976.1|1977.59|1976.94|1975.6|1974.99|1441
1598973300000|2020-09-01 15:15:00|1976.79|1976.29|1977.22|1976.72|1979.79|1979.29|1976.79|1976.29|1630
1598973600000|2020-09-01 15:20:00|1977.24|1976.74|1976.35|1975.85|1978.9|1978.29|1976.28|1975.61|1445
1598973900000|2020-09-01 15:25:00|1976.34|1975.84|1975.02|1974.22|1977.11|1976.44|1974.37|1973.71|1597
1598974200000|2020-09-01 15:30:00|1974.87|1974.07|1975.28|1974.78|1976.2|1975.4|1974.63|1973.99|1398
1598974500000|2020-09-01 15:35:00|1975.3|1974.8|1974.68|1974.18|1975.69|1975.13|1974.03|1973.42|1343
1598974800000|2020-09-01 15:40:00|1974.69|1974.19|1974.85|1974.35|1976.13|1975.49|1974.15|1973.65|1263
1598975100000|2020-09-01 15:45:00|1974.87|1974.37|1973.51|1973.01|1975.33|1974.7|1973.1|1972.46|1286
1598975400000|2020-09-01 15:50:00|1973.66|1972.86|1973.2|1972.7|1974.11|1973.53|1972.93|1972.29|1131
1598975700000|2020-09-01 15:55:00|1973.18|1972.68|1973.68|1973.18|1973.92|1973.33|1971.98|1971.4|1272
1598976000000|2020-09-01 16:00:00|1973.7|1973.2|1971.73|1970.93|1974.59|1973.93|1971.32|1970.67|1317
1598976300000|2020-09-01 16:05:00|1971.71|1970.91|1974.24|1973.74|1974.79|1974.17|1971.67|1970.88|1280
1598976600000|2020-09-01 16:10:00|1974.26|1973.76|1975.69|1975.19|1976.07|1975.48|1974.05|1973.44|1064
1598976900000|2020-09-01 16:15:00|1975.67|1975.17|1976|1975.5|1976.41|1975.84|1975.18|1974.6|954
1598977200000|2020-09-01 16:20:00|1976.17|1975.37|1976.22|1975.72|1977.28|1976.65|1975.65|1975.13|1111
1598977500000|2020-09-01 16:25:00|1976.23|1975.73|1976.21|1975.71|1977.08|1976.46|1976.15|1975.52|920
1598977800000|2020-09-01 16:30:00|1976.19|1975.69|1974.07|1973.57|1976.3|1975.69|1973.24|1972.61|1146
1598978100000|2020-09-01 16:35:00|1974.04|1973.54|1975.91|1975.11|1975.98|1975.39|1974.04|1973.41|910
1598978400000|2020-09-01 16:40:00|1975.78|1975.28|1976.11|1975.61|1976.29|1975.66|1975.17|1974.56|854
1598978700000|2020-09-01 16:45:00|1976.09|1975.59|1976.55|1976.05|1976.87|1976.26|1975.97|1975.35|954
1598979000000|2020-09-01 16:50:00|1976.7|1975.9|1975.87|1975.37|1977.05|1976.37|1975.87|1975.13|896
1598979300000|2020-09-01 16:55:00|1975.89|1975.39|1975.36|1974.86|1976.29|1975.66|1974.69|1974.15|926
1598979600000|2020-09-01 17:00:00|1975.34|1974.84|1974.2|1973.7|1975.5|1974.85|1973.75|1973.22|1069
1598979900000|2020-09-01 17:05:00|1974.21|1973.71|1971.36|1970.86|1974.41|1973.73|1970.84|1970.19|1429
1598980200000|2020-09-01 17:10:00|1971.5|1970.7|1970.48|1969.98|1971.9|1971.23|1970.12|1969.54|1427
1598980500000|2020-09-01 17:15:00|1970.51|1970.01|1972.14|1971.64|1972.4|1971.74|1969.55|1969.05|1168
1598980800000|2020-09-01 17:20:00|1972.27|1971.77|1973.39|1972.59|1973.81|1973.16|1971.71|1971.14|1463
1598981100000|2020-09-01 17:25:00|1973.43|1972.63|1973.08|1972.28|1974.03|1973.41|1972.07|1971.42|1476
1598981400000|2020-09-01 17:30:00|1973.05|1972.25|1972.76|1972.26|1973.93|1973.3|1972.55|1971.78|1209
1598981700000|2020-09-01 17:35:00|1972.72|1972.22|1972.7|1972.2|1973.3|1972.63|1972.46|1971.82|1010
1598982000000|2020-09-01 17:40:00|1972.69|1972.19|1972.02|1971.52|1973.37|1972.8|1971.49|1970.94|1007
1598982300000|2020-09-01 17:45:00|1971.95|1971.45|1971.97|1971.47|1973.14|1972.64|1971.16|1970.63|1292
1598982600000|2020-09-01 17:50:00|1971.98|1971.48|1970.66|1970.16|1972.11|1971.48|1969.55|1969.05|1159
1598982900000|2020-09-01 17:55:00|1970.67|1970.17|1971.13|1970.33|1972.45|1971.8|1970.52|1969.85|1054
1598983200000|2020-09-01 18:00:00|1971.09|1970.29|1970.94|1970.14|1971.51|1970.9|1970.43|1969.77|1007
1598983500000|2020-09-01 18:05:00|1970.92|1970.12|1971.16|1970.66|1972.28|1971.75|1970.67|1970.02|1026
1598983800000|2020-09-01 18:10:00|1971.03|1970.53|1970.82|1970.32|1971.94|1971.43|1970.32|1969.75|978
1598984100000|2020-09-01 18:15:00|1970.41|1969.91|1971.1|1970.6|1971.17|1970.61|1969.15|1968.55|1059
1598984400000|2020-09-01 18:20:00|1971.11|1970.61|1970.94|1970.14|1971.57|1970.84|1969.86|1969.19|933
1598984700000|2020-09-01 18:25:00|1970.92|1970.12|1971.93|1971.43|1972.29|1971.66|1970.92|1970.12|901
1598985000000|2020-09-01 18:30:00|1971.91|1971.41|1971.86|1971.36|1972.1|1971.42|1971.28|1970.65|756
1598985300000|2020-09-01 18:35:00|1972.01|1971.21|1968.5|1968|1972.11|1971.5|1968.46|1967.96|1049
1598985600000|2020-09-01 18:40:00|1968.49|1967.99|1964.73|1963.93|1968.73|1968.13|1963.61|1963.11|1530
1598985900000|2020-09-01 18:45:00|1964.76|1963.96|1967.21|1966.41|1968.46|1967.8|1964.21|1963.71|1622
1598986200000|2020-09-01 18:50:00|1967.2|1966.4|1968.3|1967.5|1968.84|1968.04|1966.76|1965.96|1408
1598986500000|2020-09-01 18:55:00|1968.31|1967.51|1966.15|1965.35|1968.33|1967.53|1965.65|1964.89|1114
1598986800000|2020-09-01 19:00:00|1966.14|1965.34|1967.94|1967.14|1968.73|1967.93|1965.37|1964.57|1138
1598987100000|2020-09-01 19:05:00|1967.98|1967.18|1967.16|1966.36|1968.14|1967.45|1966.52|1965.88|683
1598987400000|2020-09-01 19:10:00|1967.14|1966.34|1966.29|1965.49|1967.84|1967.34|1965.8|1965.07|762
1598987700000|2020-09-01 19:15:00|1966.28|1965.48|1966.67|1966.17|1966.95|1966.34|1965.38|1964.83|853
1598988000000|2020-09-01 19:20:00|1966.61|1966.11|1966.95|1966.15|1967.34|1966.68|1965.87|1965.35|888
1598988300000|2020-09-01 19:25:00|1966.91|1966.11|1967.25|1966.45|1967.49|1966.86|1966.7|1966.03|862
1598988600000|2020-09-01 19:30:00|1967.27|1966.47|1969.65|1968.85|1969.72|1968.99|1966.57|1965.9|1115
1598988900000|2020-09-01 19:35:00|1969.59|1968.79|1968.96|1968.16|1969.59|1968.88|1968.32|1967.7|953
1598989200000|2020-09-01 19:40:00|1969.1|1968.3|1969.39|1968.59|1969.68|1968.99|1968.62|1967.97|1039
1598989500000|2020-09-01 19:45:00|1969.38|1968.58|1969.66|1969.16|1971.3|1970.66|1969|1968.41|1096
1598989800000|2020-09-01 19:50:00|1969.73|1969.23|1970.55|1969.75|1970.85|1970.18|1969.68|1969.18|992
1598990100000|2020-09-01 19:55:00|1970.52|1969.72|1970.81|1970.01|1971.2|1970.47|1969.91|1969.12|1043
1598990400000|2020-09-01 20:00:00|1970.83|1970.03|1970.1|1969.3|1970.97|1970.17|1969.72|1969.08|457
1598990700000|2020-09-01 20:05:00|1970.08|1969.28|1969.09|1968.29|1970.38|1969.67|1968.77|1968.07|468
1598991000000|2020-09-01 20:10:00|1969.06|1968.26|1969.5|1968.7|1969.8|1969.03|1968.92|1968.21|416
1598991300000|2020-09-01 20:15:00|1969.44|1968.64|1970.23|1969.43|1970.45|1969.85|1969.39|1968.64|441
1598991600000|2020-09-01 20:20:00|1970.22|1969.42|1970.13|1969.33|1970.42|1969.77|1969.79|1969.11|320
1598991900000|2020-09-01 20:25:00|1970.11|1969.31|1970.11|1969.61|1970.33|1969.64|1969.3|1968.66|314
1598992200000|2020-09-01 20:30:00|1970.06|1969.56|1970.26|1969.46|1970.33|1969.77|1969.94|1969.28|306
1598992500000|2020-09-01 20:35:00|1970.29|1969.49|1969.89|1969.09|1970.39|1969.74|1969.72|1969.01|291
1598992800000|2020-09-01 20:40:00|1969.85|1969.05|1970.04|1969.24|1970.26|1969.46|1969.71|1969.01|241
1598993100000|2020-09-01 20:45:00|1970.05|1969.25|1970.74|1969.94|1971|1970.2|1969.85|1969.05|286
1598993400000|2020-09-01 20:50:00|1970.73|1969.93|1971.39|1970.59|1971.62|1970.86|1970.37|1969.57|361
1598993700000|2020-09-01 20:55:00|1971.41|1970.61|1970.78|1969.98|1972.62|1970.84|1970.35|1968.79|375
1598997600000|2020-09-01 22:00:00|1971.71|1969.15|1969.16|1968.36|1972.9|1970.22|1968.43|1966.85|566
1598997900000|2020-09-01 22:05:00|1969.1|1968.3|1969.78|1968.98|1971.45|1969.94|1968.89|1967.55|606
1598998200000|2020-09-01 22:10:00|1969.87|1969.07|1970.8|1970|1971.7|1970.3|1969.64|1968.75|438
1598998500000|2020-09-01 22:15:00|1970.78|1969.98|1971.29|1970.49|1971.99|1970.82|1970.55|1969.45|409
1598998800000|2020-09-01 22:20:00|1971.26|1970.46|1970.84|1970.04|1971.61|1970.81|1970.09|1969.15|416
1598999100000|2020-09-01 22:25:00|1970.83|1970.03|1972.37|1971.57|1973.74|1971.88|1970.61|1969.81|428
1598999400000|2020-09-01 22:30:00|1972.4|1971.6|1972.11|1971.31|1973.96|1972.27|1971.99|1970.87|571
1598999700000|2020-09-01 22:35:00|1972.12|1971.32|1971.42|1970.62|1973|1971.61|1971.26|1970.21|455
1599000000000|2020-09-01 22:40:00|1971.37|1970.57|1970.84|1970.04|1972.5|1970.86|1970.68|1969.28|495
1599000300000|2020-09-01 22:45:00|1970.9|1970.1|1970.28|1969.48|1971.49|1970.43|1969.91|1968.74|494
1599000600000|2020-09-01 22:50:00|1970.25|1969.45|1970.25|1969.45|1971.42|1969.68|1970.02|1968.79|374
1599000900000|2020-09-01 22:55:00|1970.08|1969.28|1971.89|1971.09|1972.8|1972.1|1969.55|1968.84|663
1599001200000|2020-09-01 23:00:00|1971.63|1971.13|1971.79|1971.29|1973.05|1971.73|1971.53|1970.36|460
1599001500000|2020-09-01 23:05:00|1971.94|1971.14|1971.75|1970.95|1972.78|1971.36|1971.25|1969.92|324
1599001800000|2020-09-01 23:10:00|1971.72|1970.92|1972.04|1971.24|1972.81|1972.17|1971.63|1970.47|405
1599002100000|2020-09-01 23:15:00|1972.05|1971.25|1971.08|1970.28|1972.53|1971.58|1970.55|1970.05|352
1599002400000|2020-09-01 23:20:00|1971.06|1970.26|1970.61|1969.81|1971.96|1971.16|1970.37|1969.59|484
1599002700000|2020-09-01 23:25:00|1970.58|1969.78|1970.49|1969.69|1970.63|1969.87|1969.88|1969.27|343
1599003000000|2020-09-01 23:30:00|1970.53|1969.73|1972.27|1971.47|1972.54|1971.74|1970.39|1969.59|461
1599003300000|2020-09-01 23:35:00|1972.23|1971.43|1972.08|1971.28|1972.82|1972.02|1971.84|1971.04|387
1599003600000|2020-09-01 23:40:00|1972.02|1971.22|1971.97|1971.17|1972.17|1971.47|1971.7|1971.06|270
1599003900000|2020-09-01 23:45:00|1971.94|1971.14|1972.52|1972.02|1972.65|1972.03|1971.47|1970.7|424
1599004200000|2020-09-01 23:50:00|1972.53|1972.03|1972.51|1971.71|1973.48|1972.91|1972.4|1971.6|583
1599004500000|2020-09-01 23:55:00|1972.52|1971.72|1973.06|1972.26|1973.32|1972.74|1972.27|1971.47|527
1599004800000|2020-09-02 00:00:00|1973.09|1972.29|1972.93|1972.13|1973.37|1972.74|1972.6|1971.8|762
1599005100000|2020-09-02 00:05:00|1972.95|1972.15|1973.21|1972.41|1973.79|1973.05|1972.46|1971.66|735
1599005400000|2020-09-02 00:10:00|1973.19|1972.39|1972.14|1971.34|1973.25|1972.6|1971.88|1971.18|533
1599005700000|2020-09-02 00:15:00|1972.22|1971.42|1971.99|1971.19|1972.82|1972.02|1971.68|1971.09|491
1599006000000|2020-09-02 00:20:00|1971.98|1971.18|1971.51|1970.71|1972.45|1971.73|1971.25|1970.45|596
1599006300000|2020-09-02 00:25:00|1971.48|1970.68|1971.41|1970.61|1971.92|1971.13|1971.02|1970.44|372
1599006600000|2020-09-02 00:30:00|1971.42|1970.62|1972.1|1971.3|1972.39|1971.74|1971.38|1970.58|431
1599006900000|2020-09-02 00:35:00|1972.03|1971.23|1971.08|1970.28|1972.25|1971.63|1970.3|1969.6|576
1599007200000|2020-09-02 00:40:00|1971.06|1970.26|1970.95|1970.15|1971.13|1970.33|1970.51|1969.71|404
1599007500000|2020-09-02 00:45:00|1970.94|1970.14|1967.56|1966.76|1971.01|1970.21|1967.51|1966.71|814
1599007800000|2020-09-02 00:50:00|1967.63|1966.83|1966.74|1965.94|1968.6|1967.8|1965.72|1964.92|917
1599008100000|2020-09-02 00:55:00|1966.75|1965.95|1967.61|1966.81|1968.06|1967.43|1966.29|1965.49|860
1599008400000|2020-09-02 01:00:00|1967.6|1966.8|1968.57|1967.77|1969.53|1968.73|1966.85|1966.35|1157
1599008700000|2020-09-02 01:05:00|1968.51|1967.71|1960.28|1959.48|1968.56|1967.76|1959.34|1958.54|1636
1599009000000|2020-09-02 01:10:00|1960.27|1959.47|1964.25|1963.45|1964.93|1964.19|1960.27|1959.47|1561
1599009300000|2020-09-02 01:15:00|1964.21|1963.41|1964.95|1964.15|1965.83|1965.03|1963.68|1962.88|1150
1599009600000|2020-09-02 01:20:00|1965.03|1964.23|1964.6|1963.8|1965.39|1964.59|1963.5|1962.7|999
1599009900000|2020-09-02 01:25:00|1964.59|1963.79|1965.3|1964.5|1965.65|1964.85|1963.67|1963.02|940
1599010200000|2020-09-02 01:30:00|1965.41|1964.61|1963.15|1962.35|1965.41|1964.61|1962.5|1961.7|1059
1599010500000|2020-09-02 01:35:00|1963.12|1962.32|1963.51|1962.71|1963.99|1963.19|1962.9|1962.11|883
1599010800000|2020-09-02 01:40:00|1963.48|1962.68|1962.76|1961.96|1963.8|1963|1962.24|1961.63|965
1599011100000|2020-09-02 01:45:00|1962.59|1962.09|1961.27|1960.47|1962.77|1962.09|1960.31|1959.7|1194
1599011400000|2020-09-02 01:50:00|1961.25|1960.45|1962.31|1961.51|1962.38|1961.58|1960.98|1960.35|921
1599011700000|2020-09-02 01:55:00|1962.28|1961.48|1963.72|1962.92|1963.85|1963.05|1961.87|1961.22|893
1599012000000|2020-09-02 02:00:00|1963.7|1962.9|1961.82|1961.32|1963.7|1962.9|1961.4|1960.89|963
1599012300000|2020-09-02 02:05:00|1961.81|1961.31|1962.99|1962.49|1963.79|1962.99|1961.31|1960.68|916
1599012600000|2020-09-02 02:10:00|1963.03|1962.53|1963.65|1962.85|1963.87|1963.07|1962.73|1962.08|731
1599012900000|2020-09-02 02:15:00|1963.66|1962.86|1964.22|1963.42|1964.47|1963.81|1963.49|1962.69|572
1599013200000|2020-09-02 02:20:00|1964.21|1963.41|1965.93|1965.13|1966.3|1965.5|1963.99|1963.19|656
1599013500000|2020-09-02 02:25:00|1965.92|1965.12|1967.19|1966.39|1968.1|1967.3|1965.76|1964.96|1013
1599013800000|2020-09-02 02:30:00|1967.14|1966.34|1966.16|1965.66|1967.45|1966.73|1966.08|1965.47|765
1599014100000|2020-09-02 02:35:00|1966.24|1965.74|1966.44|1965.64|1967.18|1966.51|1966.03|1965.39|568
1599014400000|2020-09-02 02:40:00|1966.4|1965.6|1965.23|1964.43|1966.52|1965.85|1965.03|1964.25|580
1599014700000|2020-09-02 02:45:00|1965.24|1964.44|1965.36|1964.56|1965.99|1965.27|1964.86|1964.25|616
1599015000000|2020-09-02 02:50:00|1965.35|1964.55|1965.37|1964.57|1965.72|1965.07|1964.98|1964.38|505
1599015300000|2020-09-02 02:55:00|1965.28|1964.48|1965.27|1964.77|1965.64|1964.98|1964.93|1964.32|479
1599015600000|2020-09-02 03:00:00|1965.26|1964.76|1965.27|1964.47|1965.73|1964.93|1964.96|1964.35|467
1599015900000|2020-09-02 03:05:00|1965.09|1964.59|1964.3|1963.5|1965.31|1964.66|1963.38|1962.88|857
1599016200000|2020-09-02 03:10:00|1964.28|1963.48|1964.46|1963.66|1964.84|1964.2|1963.98|1963.2|565
1599016500000|2020-09-02 03:15:00|1964.51|1963.71|1963.14|1962.34|1964.72|1964|1962.94|1962.24|597
1599016800000|2020-09-02 03:20:00|1963.09|1962.29|1963.86|1963.06|1964|1963.2|1962.51|1961.99|630
1599017100000|2020-09-02 03:25:00|1963.93|1963.13|1964.63|1963.83|1964.87|1964.09|1963.88|1963.08|472
1599017400000|2020-09-02 03:30:00|1964.64|1963.84|1964.02|1963.22|1965.22|1964.48|1963.88|1963.22|409
1599017700000|2020-09-02 03:35:00|1964.06|1963.26|1964.07|1963.27|1964.46|1963.78|1963.67|1963.06|348
1599018000000|2020-09-02 03:40:00|1964.02|1963.22|1964.18|1963.38|1964.28|1963.63|1963.42|1962.82|358
1599018300000|2020-09-02 03:45:00|1964.23|1963.43|1964.31|1963.51|1964.64|1963.9|1963.44|1962.82|366
1599018600000|2020-09-02 03:50:00|1964.29|1963.49|1965.02|1964.22|1965.11|1964.44|1964.01|1963.22|426
1599018900000|2020-09-02 03:55:00|1964.96|1964.16|1965.35|1964.55|1965.76|1965.04|1964.53|1963.94|504
1599019200000|2020-09-02 04:00:00|1965.38|1964.58|1965.62|1964.82|1966.26|1965.46|1965.02|1964.22|551
1599019500000|2020-09-02 04:05:00|1965.59|1964.79|1966.09|1965.29|1966.92|1966.12|1965.54|1964.74|586
1599019800000|2020-09-02 04:10:00|1966.1|1965.3|1966.44|1965.64|1966.68|1965.88|1965.66|1964.86|389
1599020100000|2020-09-02 04:15:00|1966.45|1965.65|1966.5|1965.7|1966.58|1966|1965.92|1965.15|393
1599020400000|2020-09-02 04:20:00|1966.49|1965.69|1966.6|1965.8|1966.63|1965.86|1966.01|1965.27|354
1599020700000|2020-09-02 04:25:00|1966.59|1965.79|1965.96|1965.16|1967.45|1966.65|1965.94|1965.14|606
1599021000000|2020-09-02 04:30:00|1965.95|1965.15|1965.32|1964.52|1966.02|1965.22|1964.33|1963.7|687
1599021300000|2020-09-02 04:35:00|1965.26|1964.46|1965.04|1964.24|1965.75|1964.98|1964.56|1963.97|377
1599021600000|2020-09-02 04:40:00|1965.05|1964.25|1964.23|1963.43|1965.15|1964.49|1963.53|1962.89|482
1599021900000|2020-09-02 04:45:00|1964.26|1963.46|1963.55|1962.75|1964.66|1964.02|1963.38|1962.74|471
1599022200000|2020-09-02 04:50:00|1963.54|1962.74|1963.83|1963.03|1964.28|1963.62|1963.04|1962.37|475
1599022500000|2020-09-02 04:55:00|1963.82|1963.02|1963.46|1962.66|1963.93|1963.26|1962.7|1961.9|644
1599022800000|2020-09-02 05:00:00|1963.43|1962.63|1963.42|1962.62|1963.72|1962.92|1962.81|1962.18|573
1599023100000|2020-09-02 05:05:00|1963.24|1962.44|1964.7|1963.9|1964.94|1964.14|1962.87|1962.37|640
1599023400000|2020-09-02 05:10:00|1964.65|1963.85|1964.48|1963.68|1964.83|1964.03|1964.43|1963.63|409
1599023700000|2020-09-02 05:15:00|1964.51|1963.71|1964.48|1963.68|1965.99|1965.19|1964.18|1963.42|619
1599024000000|2020-09-02 05:20:00|1964.47|1963.67|1963.53|1962.73|1964.76|1963.96|1963.09|1962.29|725
1599024300000|2020-09-02 05:25:00|1963.55|1962.75|1963.05|1962.25|1964.35|1963.55|1962.87|1962.07|675
1599024600000|2020-09-02 05:30:00|1963.15|1962.35|1964.56|1963.76|1964.81|1964.01|1961.44|1960.64|1103
1599024900000|2020-09-02 05:35:00|1964.71|1963.91|1963.98|1963.18|1964.71|1963.91|1963.25|1962.49|673
1599025200000|2020-09-02 05:40:00|1964.1|1963.3|1963.57|1962.77|1964.15|1963.35|1963.17|1962.41|575
1599025500000|2020-09-02 05:45:00|1963.59|1962.79|1964.18|1963.38|1964.18|1963.46|1962.44|1961.81|761
1599025800000|2020-09-02 05:50:00|1964.1|1963.3|1964.66|1963.86|1965.37|1964.66|1963.73|1963.1|649
1599026100000|2020-09-02 05:55:00|1964.67|1963.87|1964.94|1964.14|1965.36|1964.56|1964.3|1963.61|645
1599026400000|2020-09-02 06:00:00|1964.9|1964.1|1965.55|1964.75|1966.06|1965.26|1964.37|1963.76|1002
1599026700000|2020-09-02 06:05:00|1965.56|1964.76|1964.06|1963.26|1965.61|1964.81|1963.88|1963.08|847
1599027000000|2020-09-02 06:10:00|1964.23|1963.43|1965.25|1964.75|1965.71|1964.91|1964.11|1963.31|617
1599027300000|2020-09-02 06:15:00|1965.22|1964.72|1966.46|1965.66|1966.87|1966.07|1965.22|1964.49|852
1599027600000|2020-09-02 06:20:00|1966.43|1965.63|1965.68|1964.88|1966.51|1965.71|1965.31|1964.51|634
1599027900000|2020-09-02 06:25:00|1965.65|1964.85|1964.15|1963.35|1965.77|1964.97|1963.65|1962.85|786
1599028200000|2020-09-02 06:30:00|1964.22|1963.42|1963.99|1963.19|1965.19|1964.39|1963.11|1962.44|963
1599028500000|2020-09-02 06:35:00|1963.98|1963.18|1962.91|1962.11|1964.4|1963.75|1962.72|1962.09|935
1599028800000|2020-09-02 06:40:00|1962.89|1962.09|1965.32|1964.52|1965.63|1964.98|1961.79|1961.29|1165
1599029100000|2020-09-02 06:45:00|1965.19|1964.39|1966.55|1965.75|1967.24|1966.44|1965.19|1964.39|951
1599029400000|2020-09-02 06:50:00|1966.54|1965.74|1964.34|1963.84|1966.54|1965.74|1964.23|1963.59|864
1599029700000|2020-09-02 06:55:00|1964.32|1963.82|1966.03|1965.53|1966.17|1965.58|1964.17|1963.55|996
1599030000000|2020-09-02 07:00:00|1966.02|1965.52|1966.54|1966.04|1967.89|1967.31|1965.71|1965.02|1380
1599030300000|2020-09-02 07:05:00|1966.44|1965.94|1964.54|1963.74|1968.11|1967.31|1964.22|1963.56|1384
1599030600000|2020-09-02 07:10:00|1964.5|1963.7|1964|1963.2|1964.88|1964.22|1962.8|1962.28|1234
1599030900000|2020-09-02 07:15:00|1964.06|1963.26|1961.58|1961.08|1964.1|1963.3|1960.03|1959.39|1496
1599031200000|2020-09-02 07:20:00|1961.73|1960.93|1962.94|1962.44|1963.13|1962.48|1961.17|1960.52|1210
1599031500000|2020-09-02 07:25:00|1963.03|1962.23|1959.89|1959.39|1963.04|1962.28|1958.78|1958.28|1194
1599031800000|2020-09-02 07:30:00|1959.88|1959.38|1957.78|1956.98|1960.44|1959.81|1956.56|1955.76|1486
1599032100000|2020-09-02 07:35:00|1957.77|1956.97|1959.92|1959.12|1961.2|1960.57|1957.26|1956.65|1441
1599032400000|2020-09-02 07:40:00|1959.93|1959.13|1959.55|1959.05|1960.51|1959.84|1959.06|1958.4|991
1599032700000|2020-09-02 07:45:00|1959.54|1959.04|1962.32|1961.82|1963.81|1963.16|1959.54|1959.01|1307
1599033000000|2020-09-02 07:50:00|1962.33|1961.83|1962.51|1962.01|1963.67|1963|1961.48|1960.91|1214
1599033300000|2020-09-02 07:55:00|1962.46|1961.96|1962.27|1961.77|1962.81|1962.18|1961.45|1960.82|912
1599033600000|2020-09-02 08:00:00|1962.29|1961.79|1962.76|1961.96|1963.02|1962.44|1961.36|1960.8|1063
1599033900000|2020-09-02 08:05:00|1962.69|1961.89|1964.42|1963.92|1965.25|1964.62|1962.38|1961.74|1206
1599034200000|2020-09-02 08:10:00|1964.39|1963.89|1963.49|1962.99|1965.22|1964.53|1963.17|1962.57|947
1599034500000|2020-09-02 08:15:00|1963.42|1962.92|1964.06|1963.56|1964.54|1963.97|1963.22|1962.62|787
1599034800000|2020-09-02 08:20:00|1963.9|1963.4|1966.34|1965.54|1966.85|1966.25|1963.67|1963.05|1149
1599035100000|2020-09-02 08:25:00|1966.17|1965.67|1965.94|1965.14|1967.08|1966.43|1965.49|1964.87|1059
1599035400000|2020-09-02 08:30:00|1965.93|1965.13|1965.25|1964.75|1966.45|1965.89|1964.89|1964.27|1107
1599035700000|2020-09-02 08:35:00|1965.26|1964.76|1966.81|1966.01|1967.25|1966.71|1965.16|1964.55|1173
1599036000000|2020-09-02 08:40:00|1966.64|1966.14|1966.79|1966.29|1967.16|1966.59|1966.01|1965.4|989
1599036300000|2020-09-02 08:45:00|1966.78|1966.28|1966.21|1965.71|1967.94|1967.34|1965.98|1965.39|1002
1599036600000|2020-09-02 08:50:00|1966.2|1965.7|1966.52|1966.02|1966.78|1966.17|1965.43|1964.84|970
1599036900000|2020-09-02 08:55:00|1966.53|1966.03|1965.78|1964.98|1966.78|1966.14|1965.13|1964.56|756
1599037200000|2020-09-02 09:00:00|1965.65|1965.15|1966.7|1966.2|1967.3|1966.66|1964.84|1964.23|925
1599037500000|2020-09-02 09:05:00|1966.71|1966.21|1968.42|1967.92|1969.46|1968.89|1966.11|1965.48|998
1599037800000|2020-09-02 09:10:00|1968.41|1967.91|1971|1970.5|1972.39|1971.85|1968.41|1967.91|1393
1599038100000|2020-09-02 09:15:00|1971.02|1970.52|1971.96|1971.16|1972.16|1971.47|1970.87|1970.17|992
1599038400000|2020-09-02 09:20:00|1971.93|1971.13|1970.84|1970.34|1971.93|1971.27|1970.08|1969.54|897
1599038700000|2020-09-02 09:25:00|1970.88|1970.38|1971.12|1970.32|1971.92|1971.41|1970.45|1969.77|1060
1599039000000|2020-09-02 09:30:00|1971.1|1970.3|1969.58|1969.08|1971.94|1971.28|1968.78|1968.14|1205
1599039300000|2020-09-02 09:35:00|1969.7|1968.9|1969.7|1969.2|1970.03|1969.37|1968.75|1968.1|856
1599039600000|2020-09-02 09:40:00|1969.85|1969.35|1969.93|1969.13|1970.15|1969.56|1968.84|1968.17|693
1599039900000|2020-09-02 09:45:00|1969.9|1969.1|1969.04|1968.54|1969.92|1969.34|1968.93|1968.28|699
1599040200000|2020-09-02 09:50:00|1969.06|1968.56|1968.95|1968.15|1969.76|1969.09|1968.55|1967.9|883
1599040500000|2020-09-02 09:55:00|1969.05|1968.25|1970.65|1970.15|1971.18|1970.55|1968.87|1968.17|978
1599040800000|2020-09-02 10:00:00|1970.63|1970.13|1970.29|1969.49|1971.38|1970.81|1969.98|1969.33|821
1599041100000|2020-09-02 10:05:00|1970.27|1969.47|1969.55|1968.75|1970.6|1969.95|1968.98|1968.36|682
1599041400000|2020-09-02 10:10:00|1969.58|1968.78|1968.74|1967.94|1969.96|1969.31|1968.28|1967.72|689
1599041700000|2020-09-02 10:15:00|1968.6|1968.1|1969.28|1968.48|1969.9|1969.25|1968.45|1967.82|815
1599042000000|2020-09-02 10:20:00|1969.29|1968.49|1968.66|1968.16|1969.37|1968.73|1968.53|1967.92|657
1599042300000|2020-09-02 10:25:00|1968.74|1968.24|1968.38|1967.88|1969.03|1968.27|1968.19|1967.5|730
1599042600000|2020-09-02 10:30:00|1968.37|1967.87|1968.78|1968.28|1969.26|1968.65|1967.82|1967.2|796
1599042900000|2020-09-02 10:35:00|1968.94|1968.14|1968.91|1968.41|1969.09|1968.44|1968.13|1967.45|656
1599043200000|2020-09-02 10:40:00|1968.9|1968.4|1968.7|1968.2|1969.34|1968.66|1968.59|1967.97|799
1599043500000|2020-09-02 10:45:00|1968.85|1968.05|1967.57|1967.07|1969.1|1968.39|1966.87|1966.27|737
1599043800000|2020-09-02 10:50:00|1967.55|1967.05|1967.51|1967.01|1968|1967.34|1966.99|1966.38|910
1599044100000|2020-09-02 10:55:00|1967.52|1967.02|1965.7|1965.2|1967.85|1967.23|1965.52|1964.97|875
1599044400000|2020-09-02 11:00:00|1965.69|1965.19|1964.08|1963.58|1965.77|1965.22|1961.85|1961.35|1403
1599044700000|2020-09-02 11:05:00|1964.09|1963.59|1966.12|1965.62|1966.65|1966.06|1964.01|1963.41|1279
1599045000000|2020-09-02 11:10:00|1966.09|1965.59|1966.48|1965.68|1966.49|1965.88|1963.7|1963.04|1221
1599045300000|2020-09-02 11:15:00|1966.51|1965.71|1965.74|1965.24|1967.73|1967.09|1964.79|1964.29|1230
1599045600000|2020-09-02 11:20:00|1965.79|1965.29|1962.29|1961.79|1965.88|1965.31|1959.97|1959.47|1490
1599045900000|2020-09-02 11:25:00|1962.35|1961.85|1959.13|1958.33|1962.35|1961.85|1957.9|1957.3|1525
1599046200000|2020-09-02 11:30:00|1959.2|1958.4|1958.68|1958.18|1959.66|1959.03|1957.43|1956.9|1377
1599046500000|2020-09-02 11:35:00|1958.87|1958.07|1957.43|1956.93|1960.1|1959.6|1957.34|1956.79|1437
1599046800000|2020-09-02 11:40:00|1957.44|1956.94|1959.03|1958.53|1959.97|1959.33|1957.39|1956.86|1246
1599047100000|2020-09-02 11:45:00|1959.18|1958.38|1959.27|1958.77|1959.96|1959.32|1958.06|1957.39|1168
1599047400000|2020-09-02 11:50:00|1959.3|1958.8|1957.73|1957.23|1959.9|1959.32|1957.54|1957.01|1225
1599047700000|2020-09-02 11:55:00|1957.69|1957.19|1959.42|1958.92|1959.63|1959.13|1957.36|1956.86|1254
1599048000000|2020-09-02 12:00:00|1959.55|1959.05|1958.13|1957.63|1962.11|1961.48|1957.82|1957.17|1597
1599048300000|2020-09-02 12:05:00|1958.07|1957.57|1958.65|1958.15|1960.09|1959.49|1957.52|1956.93|1202
1599048600000|2020-09-02 12:10:00|1958.71|1958.21|1958.41|1957.61|1958.72|1958.22|1954.09|1953.29|1629
1599048900000|2020-09-02 12:15:00|1958.45|1957.65|1964.29|1963.49|1967.76|1966.96|1958.25|1957.45|3047
1599049200000|2020-09-02 12:20:00|1964.27|1963.47|1966.4|1965.9|1967.2|1966.48|1963.15|1962.35|2645
1599049500000|2020-09-02 12:25:00|1966.46|1965.96|1968.6|1967.8|1968.82|1968.22|1964.93|1964.3|2248
1599049800000|2020-09-02 12:30:00|1968.7|1967.9|1965.94|1965.14|1969.45|1968.65|1965.23|1964.73|1749
1599050100000|2020-09-02 12:35:00|1965.98|1965.18|1965.26|1964.76|1967.66|1966.98|1965|1964.32|1519
1599050400000|2020-09-02 12:40:00|1965.29|1964.79|1963.68|1963.18|1965.74|1964.94|1962.66|1961.96|1613
1599050700000|2020-09-02 12:45:00|1963.72|1963.22|1965.64|1965.14|1967.11|1966.51|1962.75|1962.18|1592
1599051000000|2020-09-02 12:50:00|1965.63|1965.13|1966.27|1965.47|1967.48|1966.68|1964.91|1964.27|1163
1599051300000|2020-09-02 12:55:00|1966.29|1965.49|1965.17|1964.67|1966.88|1966.18|1965.12|1964.45|1089
1599051600000|2020-09-02 13:00:00|1965.18|1964.68|1962.81|1962.01|1965.92|1965.16|1960.74|1959.94|1849
1599051900000|2020-09-02 13:05:00|1962.66|1961.86|1963.39|1962.59|1964.6|1964.04|1962.07|1961.27|1556
1599052200000|2020-09-02 13:10:00|1963.23|1962.73|1961.12|1960.62|1963.23|1962.73|1960.11|1959.61|1511
1599052500000|2020-09-02 13:15:00|1961.19|1960.69|1958.4|1957.9|1962.32|1961.82|1957.78|1957.17|1630
1599052800000|2020-09-02 13:20:00|1958.43|1957.93|1957.77|1956.97|1959.94|1959.44|1956.26|1955.74|1736
1599053100000|2020-09-02 13:25:00|1957.67|1956.87|1956.62|1956.12|1958.75|1958.25|1954.68|1953.95|1609
1599053400000|2020-09-02 13:30:00|1956.62|1956.12|1952.16|1951.66|1958.28|1957.59|1951.66|1951.04|3014
1599053700000|2020-09-02 13:35:00|1952.43|1951.93|1953.68|1952.88|1954.36|1953.86|1949.07|1948.55|3075
1599054000000|2020-09-02 13:40:00|1953.73|1952.93|1952.62|1952.12|1954.5|1953.84|1951.63|1951.13|2722
1599054300000|2020-09-02 13:45:00|1952.54|1952.04|1952.93|1952.13|1953.77|1952.97|1951.08|1950.52|2603
1599054600000|2020-09-02 13:50:00|1952.92|1952.12|1950.08|1949.58|1953.42|1952.92|1947.41|1946.86|2901
1599054900000|2020-09-02 13:55:00|1950.18|1949.68|1949.67|1948.87|1950.52|1949.97|1947|1946.33|3001
1599055200000|2020-09-02 14:00:00|1949.66|1948.86|1951.48|1950.98|1951.49|1950.99|1946.35|1945.73|2896
1599055500000|2020-09-02 14:05:00|1951.49|1950.99|1949.13|1948.63|1953.16|1952.57|1948.53|1947.73|2537
1599055800000|2020-09-02 14:10:00|1949.12|1948.62|1946.03|1945.23|1950.14|1949.51|1944.84|1944.04|2919
1599056100000|2020-09-02 14:15:00|1946.01|1945.21|1941.71|1941.21|1947.23|1946.43|1940.48|1939.85|3069
1599056400000|2020-09-02 14:20:00|1941.74|1941.24|1943.77|1942.97|1944.47|1943.85|1941.29|1940.64|2678
1599056700000|2020-09-02 14:25:00|1943.58|1943.08|1943.1|1942.3|1944.62|1943.99|1940.42|1939.81|2537
1599057000000|2020-09-02 14:30:00|1943.09|1942.29|1944.41|1943.91|1946.6|1946.1|1942.18|1941.61|2665
1599057300000|2020-09-02 14:35:00|1944.42|1943.92|1941.26|1940.76|1944.53|1943.96|1940.71|1940.21|2647
1599057600000|2020-09-02 14:40:00|1941.25|1940.75|1942.66|1941.86|1942.87|1942.17|1939.09|1938.42|2618
1599057900000|2020-09-02 14:45:00|1942.46|1941.96|1943.78|1943.28|1943.78|1943.28|1940.2|1939.62|1695
1599058200000|2020-09-02 14:50:00|1943.73|1943.23|1941.34|1940.84|1944.32|1943.82|1938.9|1938.4|1708
1599058500000|2020-09-02 14:55:00|1941.35|1940.85|1943.53|1943.03|1943.81|1943.23|1940.01|1939.51|1490
1599058800000|2020-09-02 15:00:00|1943.49|1942.99|1942.45|1941.95|1943.81|1943.21|1940.85|1940.34|1672
1599059100000|2020-09-02 15:05:00|1942.48|1941.98|1941.47|1940.97|1942.63|1942.02|1939.8|1939.3|1610
1599059400000|2020-09-02 15:10:00|1941.38|1940.88|1940.53|1939.73|1942.78|1942.22|1940.42|1939.72|1663
1599059700000|2020-09-02 15:15:00|1940.69|1939.89|1940.6|1940.1|1940.79|1940.17|1937.91|1937.18|1632
1599060000000|2020-09-02 15:20:00|1940.59|1940.09|1940.5|1940|1942.02|1941.39|1940.04|1939.43|1426
1599060300000|2020-09-02 15:25:00|1940.47|1939.97|1939.26|1938.76|1941.82|1941.25|1938.14|1937.64|1615
1599060600000|2020-09-02 15:30:00|1939.24|1938.74|1944.19|1943.39|1944.23|1943.65|1938.94|1938.35|1541
1599060900000|2020-09-02 15:35:00|1944.05|1943.55|1941.19|1940.69|1944.43|1943.87|1941.08|1940.45|1563
1599061200000|2020-09-02 15:40:00|1941.33|1940.53|1941.55|1941.05|1942.86|1942.21|1941.09|1940.44|1520
1599061500000|2020-09-02 15:45:00|1941.53|1941.03|1943.38|1942.88|1944.51|1943.96|1941.53|1940.96|1464
1599061800000|2020-09-02 15:50:00|1943.37|1942.87|1942.9|1942.4|1943.4|1942.9|1941.63|1941.04|1575
1599062100000|2020-09-02 15:55:00|1942.93|1942.43|1944.33|1943.83|1944.87|1944.28|1942.2|1941.7|1550
1599062400000|2020-09-02 16:00:00|1944.38|1943.88|1941.98|1941.48|1944.45|1943.88|1941.07|1940.46|1383
1599062700000|2020-09-02 16:05:00|1942.2|1941.7|1942.02|1941.52|1942.44|1941.85|1940.63|1940.03|1157
1599063000000|2020-09-02 16:10:00|1941.96|1941.46|1940.09|1939.59|1942.32|1941.77|1939.49|1938.89|1366
1599063300000|2020-09-02 16:15:00|1939.97|1939.47|1939.22|1938.72|1940.6|1940.02|1937.11|1936.59|1389
1599063600000|2020-09-02 16:20:00|1939.23|1938.73|1936.61|1936.11|1939.55|1938.96|1934.76|1934.15|1504
1599063900000|2020-09-02 16:25:00|1936.58|1936.08|1935.04|1934.54|1936.99|1936.44|1935.04|1934.54|1501
1599064200000|2020-09-02 16:30:00|1935.06|1934.56|1936.09|1935.59|1936.34|1935.75|1932.9|1932.22|1691
1599064500000|2020-09-02 16:35:00|1936.06|1935.56|1937.42|1936.92|1937.75|1937.18|1934.96|1934.43|1384
1599064800000|2020-09-02 16:40:00|1937.38|1936.88|1936.07|1935.57|1937.57|1936.99|1935.88|1935.38|1158
1599065100000|2020-09-02 16:45:00|1936.06|1935.56|1935.06|1934.56|1936.46|1935.86|1934.78|1934.28|1050
1599065400000|2020-09-02 16:50:00|1935.17|1934.37|1935.75|1934.95|1936.27|1935.71|1934.75|1934.16|1052
1599065700000|2020-09-02 16:55:00|1935.76|1934.96|1936.56|1936.06|1937.3|1936.8|1935.45|1934.91|1203
1599066000000|2020-09-02 17:00:00|1936.58|1936.08|1935.91|1935.41|1937.09|1936.47|1935.52|1935.02|1290
1599066300000|2020-09-02 17:05:00|1936.06|1935.26|1935.85|1935.05|1936.47|1935.88|1934.75|1934.17|1138
1599066600000|2020-09-02 17:10:00|1935.73|1935.23|1937.08|1936.58|1937.53|1936.91|1934.57|1933.94|1375
1599066900000|2020-09-02 17:15:00|1937.02|1936.52|1937.6|1937.1|1937.91|1937.39|1936.49|1935.88|1093
1599067200000|2020-09-02 17:20:00|1937.56|1937.06|1938.16|1937.36|1938.18|1937.65|1937.07|1936.57|1180
1599067500000|2020-09-02 17:25:00|1938.17|1937.37|1939.27|1938.47|1939.35|1938.85|1935.81|1935.2|1345
1599067800000|2020-09-02 17:30:00|1939.39|1938.59|1938.34|1937.84|1939.46|1938.89|1938.14|1937.57|1252
1599068100000|2020-09-02 17:35:00|1938.23|1937.73|1938.35|1937.85|1939.06|1938.43|1937.56|1936.97|1041
1599068400000|2020-09-02 17:40:00|1938.29|1937.79|1942|1941.5|1942.5|1941.85|1937.82|1937.26|1284
1599068700000|2020-09-02 17:45:00|1942.09|1941.59|1940.34|1939.84|1942.85|1942.13|1940.09|1939.43|1147
1599069000000|2020-09-02 17:50:00|1940.46|1939.66|1940.63|1940.13|1940.68|1940.18|1939.78|1939.21|780
1599069300000|2020-09-02 17:55:00|1940.64|1940.14|1938.9|1938.1|1940.86|1940.21|1938.15|1937.65|864
1599069600000|2020-09-02 18:00:00|1938.91|1938.11|1939.18|1938.38|1939.19|1938.56|1937.34|1936.82|1059
1599069900000|2020-09-02 18:05:00|1939.19|1938.39|1939.31|1938.51|1939.59|1938.98|1937.75|1937.2|1003
1599070200000|2020-09-02 18:10:00|1939.2|1938.7|1939.54|1938.74|1939.8|1939.22|1938.92|1938.33|965
1599070500000|2020-09-02 18:15:00|1939.52|1938.72|1940.13|1939.63|1940.23|1939.73|1938.33|1937.68|1146
1599070800000|2020-09-02 18:20:00|1940.15|1939.65|1939.83|1939.33|1940.67|1940.08|1939.15|1938.52|983
1599071100000|2020-09-02 18:25:00|1939.82|1939.32|1940.12|1939.62|1940.86|1940.28|1939.65|1939.15|802
1599071400000|2020-09-02 18:30:00|1940.14|1939.64|1940.79|1940.29|1940.91|1940.36|1939.67|1939.12|755
1599071700000|2020-09-02 18:35:00|1940.92|1940.12|1941.38|1940.88|1941.96|1941.46|1940.36|1939.69|769
1599072000000|2020-09-02 18:40:00|1941.36|1940.86|1940.57|1940.07|1941.56|1940.96|1940.32|1939.71|823
1599072300000|2020-09-02 18:45:00|1940.62|1940.12|1941.22|1940.42|1941.56|1940.95|1940.32|1939.82|776
1599072600000|2020-09-02 18:50:00|1941.06|1940.56|1941.63|1941.13|1941.86|1941.27|1940.84|1940.23|751
1599072900000|2020-09-02 18:55:00|1941.73|1940.93|1941.85|1941.05|1942.41|1941.8|1941.57|1940.91|789
1599073200000|2020-09-02 19:00:00|1941.83|1941.03|1941.68|1941.18|1942.04|1941.41|1941.32|1940.64|752
1599073500000|2020-09-02 19:05:00|1941.69|1941.19|1942.07|1941.57|1942.19|1941.62|1941.63|1941.01|935
1599073800000|2020-09-02 19:10:00|1942.04|1941.54|1942.73|1942.23|1942.96|1942.29|1941.92|1941.42|960
1599074100000|2020-09-02 19:15:00|1942.61|1942.11|1943.14|1942.64|1943.47|1942.83|1942.41|1941.91|854
1599074400000|2020-09-02 19:20:00|1943.16|1942.66|1945.64|1945.14|1945.64|1945.14|1943.12|1942.48|1176
1599074700000|2020-09-02 19:25:00|1945.75|1945.25|1942.58|1942.08|1945.93|1945.43|1942.46|1941.79|1259
1599075000000|2020-09-02 19:30:00|1942.56|1942.06|1940.93|1940.43|1943.12|1942.59|1940.93|1940.29|1195
1599075300000|2020-09-02 19:35:00|1940.92|1940.42|1941.48|1940.68|1942.39|1941.72|1940.85|1940.21|1095
1599075600000|2020-09-02 19:40:00|1941.49|1940.69|1943.27|1942.77|1943.33|1942.77|1941.25|1940.64|862
1599075900000|2020-09-02 19:45:00|1943.23|1942.73|1942.92|1942.42|1943.58|1943.08|1942.18|1941.54|713
1599076200000|2020-09-02 19:50:00|1943.12|1942.62|1942.58|1942.08|1943.37|1942.87|1941.86|1941.36|884
1599076500000|2020-09-02 19:55:00|1942.59|1942.09|1944.08|1943.58|1944.43|1943.86|1942.46|1941.96|833
1599076800000|2020-09-02 20:00:00|1944.11|1943.61|1942.21|1941.41|1944.44|1943.78|1941.58|1940.87|649
1599077100000|2020-09-02 20:05:00|1942.24|1941.44|1942.43|1941.63|1942.61|1941.9|1941.65|1941.01|440
1599077400000|2020-09-02 20:10:00|1942.37|1941.57|1942.36|1941.56|1942.9|1942.27|1941.93|1941.27|362
1599077700000|2020-09-02 20:15:00|1942.43|1941.63|1943.12|1942.32|1943.33|1942.64|1942.34|1941.54|351
1599078000000|2020-09-02 20:20:00|1943.24|1942.44|1943.53|1942.73|1943.71|1942.91|1943.14|1942.34|308
1599078300000|2020-09-02 20:25:00|1943.52|1942.72|1944.02|1943.22|1944.07|1943.27|1943.11|1942.46|286
1599078600000|2020-09-02 20:30:00|1944.05|1943.25|1944.63|1943.83|1945.26|1944.46|1943.72|1942.92|429
1599078900000|2020-09-02 20:35:00|1944.58|1943.78|1944.55|1943.75|1945.09|1944.29|1944.38|1943.58|293
1599079200000|2020-09-02 20:40:00|1944.5|1943.7|1944.47|1943.67|1944.84|1944.19|1944.16|1943.42|288
1599079500000|2020-09-02 20:45:00|1944.57|1943.77|1945.01|1944.21|1945.13|1944.33|1943.01|1942.21|446
1599079800000|2020-09-02 20:50:00|1945.03|1944.23|1943.73|1942.93|1945.16|1944.36|1943.48|1942.74|463
1599080100000|2020-09-02 20:55:00|1943.74|1942.94|1943.16|1942.36|1944.23|1943.43|1942.95|1942.15|378
1599084000000|2020-09-02 22:00:00|1943.04|1942.24|1943.67|1940.55|1944.74|1942.73|1942.36|1940.22|461
1599084300000|2020-09-02 22:05:00|1942.65|1941.85|1941.38|1940.58|1943.78|1942.11|1941.12|1939.63|523
1599084600000|2020-09-02 22:10:00|1942.14|1939.96|1941.96|1939.9|1943.81|1942.39|1940.84|1939.47|572
1599084900000|2020-09-02 22:15:00|1942.02|1939.94|1940.9|1940.1|1942.62|1940.88|1940.45|1939.27|433
1599085200000|2020-09-02 22:20:00|1940.91|1940.11|1940.5|1939.7|1941.89|1940.35|1940.1|1939.3|491
1599085500000|2020-09-02 22:25:00|1940.52|1939.72|1941.11|1940.31|1941.39|1940.59|1940.17|1939.37|361
1599085800000|2020-09-02 22:30:00|1941.17|1940.37|1942.68|1941.88|1942.75|1942.05|1941.06|1940.26|308
1599086100000|2020-09-02 22:35:00|1942.67|1941.87|1941.87|1941.07|1942.68|1942.04|1940.9|1940.36|345
1599086400000|2020-09-02 22:40:00|1941.86|1941.06|1941.56|1940.76|1941.86|1941.06|1941.45|1940.71|286
1599086700000|2020-09-02 22:45:00|1941.59|1940.79|1941.58|1940.78|1941.65|1940.85|1940.94|1940.18|299
1599087000000|2020-09-02 22:50:00|1941.6|1940.8|1942.18|1941.38|1942.24|1941.44|1941.17|1940.43|306
1599087300000|2020-09-02 22:55:00|1942.17|1941.37|1942.32|1941.52|1942.72|1941.92|1942.02|1941.23|274
1599087600000|2020-09-02 23:00:00|1942.44|1941.64|1940.92|1940.42|1942.66|1941.86|1940.75|1939.96|428
1599087900000|2020-09-02 23:05:00|1941.01|1940.21|1941.02|1940.22|1941.29|1940.51|1940.71|1939.97|336
1599088200000|2020-09-02 23:10:00|1941.01|1940.21|1941.15|1940.35|1941.33|1940.53|1940.72|1940.02|267
1599088500000|2020-09-02 23:15:00|1941.18|1940.38|1941.53|1940.73|1941.9|1941.1|1941.1|1940.3|265
1599088800000|2020-09-02 23:20:00|1941.5|1940.7|1944.39|1943.59|1944.66|1943.86|1941.39|1940.59|451
1599089100000|2020-09-02 23:25:00|1944.33|1943.53|1944.14|1943.34|1944.61|1943.81|1943.59|1942.95|403
1599089400000|2020-09-02 23:30:00|1944.12|1943.32|1943.31|1942.51|1944.43|1943.63|1943.15|1942.43|453
1599089700000|2020-09-02 23:35:00|1943.22|1942.42|1943.28|1942.48|1943.92|1943.12|1943.04|1942.36|418
1599090000000|2020-09-02 23:40:00|1943.31|1942.51|1944.4|1943.6|1944.41|1943.61|1943.11|1942.41|434
1599090300000|2020-09-02 23:45:00|1944.37|1943.57|1945.49|1944.69|1945.67|1944.87|1943.38|1942.74|638
1599090600000|2020-09-02 23:50:00|1945.5|1944.7|1945.53|1944.73|1946.1|1945.3|1945.05|1944.25|529
1599090900000|2020-09-02 23:55:00|1945.44|1944.64|1945.26|1944.46|1945.64|1944.84|1945|1944.32|464
1599091200000|2020-09-03 00:00:00|1945.3|1944.5|1944.26|1943.46|1945.33|1944.56|1943.84|1943.25|655
1599091500000|2020-09-03 00:05:00|1944.28|1943.48|1944.23|1943.43|1944.46|1943.68|1943.87|1943.23|383
1599091800000|2020-09-03 00:10:00|1944.22|1943.42|1945.22|1944.42|1945.71|1944.91|1944.04|1943.39|568
1599092100000|2020-09-03 00:15:00|1945.18|1944.38|1945.07|1944.27|1945.65|1944.85|1944.76|1944.07|437
1599092400000|2020-09-03 00:20:00|1945.1|1944.3|1945.05|1944.25|1945.25|1944.45|1944.38|1943.82|485
1599092700000|2020-09-03 00:25:00|1945.04|1944.24|1945.1|1944.3|1945.37|1944.57|1944.69|1943.97|376
1599093000000|2020-09-03 00:30:00|1945.09|1944.29|1945.09|1944.29|1945.45|1944.65|1944.7|1943.9|518
1599093300000|2020-09-03 00:35:00|1945.06|1944.26|1946.21|1945.41|1946.82|1946.02|1944.91|1944.11|564
1599093600000|2020-09-03 00:40:00|1946.22|1945.42|1945.91|1945.11|1946.5|1945.7|1945.73|1945.09|378
1599093900000|2020-09-03 00:45:00|1945.88|1945.08|1945.95|1945.45|1946.3|1945.57|1945.72|1945.06|341
1599094200000|2020-09-03 00:50:00|1946.1|1945.3|1945.52|1944.72|1946.42|1945.73|1945.26|1944.54|522
1599094500000|2020-09-03 00:55:00|1945.44|1944.64|1945.03|1944.23|1945.95|1945.15|1944.74|1944.17|687
1599094800000|2020-09-03 01:00:00|1945.05|1944.25|1944.64|1943.84|1946.42|1945.62|1944.16|1943.49|1200
1599095100000|2020-09-03 01:05:00|1944.71|1943.91|1943.49|1942.69|1945.8|1945.02|1943.32|1942.66|860
1599095400000|2020-09-03 01:10:00|1943.5|1942.7|1942.74|1941.94|1944.11|1943.45|1942.46|1941.84|881
1599095700000|2020-09-03 01:15:00|1942.69|1941.89|1942.83|1942.03|1943.15|1942.57|1942.08|1941.47|957
1599096000000|2020-09-03 01:20:00|1942.84|1942.04|1942.57|1942.07|1942.88|1942.2|1942.13|1941.49|736
1599096300000|2020-09-03 01:25:00|1942.62|1942.12|1943.3|1942.8|1943.81|1943.11|1942.25|1941.56|662
1599096600000|2020-09-03 01:30:00|1943.27|1942.77|1943.04|1942.24|1943.49|1942.84|1942.16|1941.49|802
1599096900000|2020-09-03 01:35:00|1942.98|1942.18|1943.97|1943.17|1944.2|1943.4|1942.98|1942.18|783
1599097200000|2020-09-03 01:40:00|1943.92|1943.12|1945.96|1945.46|1946.37|1945.76|1943.61|1942.81|950
1599097500000|2020-09-03 01:45:00|1945.97|1945.47|1946.32|1945.52|1947.45|1946.85|1945.51|1944.76|953
1599097800000|2020-09-03 01:50:00|1946.29|1945.49|1946.74|1945.94|1946.77|1946.15|1945.63|1945.01|600
1599098100000|2020-09-03 01:55:00|1946.75|1945.95|1948.56|1947.76|1948.68|1948.03|1946.12|1945.55|1136
1599098400000|2020-09-03 02:00:00|1948.8|1948|1948.39|1947.59|1948.82|1948.21|1947.38|1946.88|1061
1599098700000|2020-09-03 02:05:00|1948.24|1947.74|1950|1949.5|1950.25|1949.62|1948.24|1947.74|1038
1599099000000|2020-09-03 02:10:00|1949.97|1949.47|1951.05|1950.25|1951.6|1950.92|1949.69|1949.1|1016
1599099300000|2020-09-03 02:15:00|1951.06|1950.26|1949.94|1949.44|1951.31|1950.78|1949.7|1949.02|821
1599099600000|2020-09-03 02:20:00|1950.15|1949.35|1948.99|1948.19|1950.69|1949.89|1948.65|1948|755
1599099900000|2020-09-03 02:25:00|1948.97|1948.17|1949.88|1949.08|1950.05|1949.25|1948.77|1948.07|625
1599100200000|2020-09-03 02:30:00|1949.87|1949.07|1949.61|1948.81|1950.48|1949.68|1949.34|1948.54|821
1599100500000|2020-09-03 02:35:00|1949.6|1948.8|1949.03|1948.23|1950.37|1949.57|1948.78|1947.98|717
1599100800000|2020-09-03 02:40:00|1949.04|1948.24|1948.67|1947.87|1949.12|1948.37|1947.18|1946.53|953
1599101100000|2020-09-03 02:45:00|1948.62|1947.82|1947.86|1947.06|1948.87|1948.07|1947.45|1946.84|1077
1599101400000|2020-09-03 02:50:00|1947.85|1947.05|1946.41|1945.61|1948.68|1948.01|1945.96|1945.38|1018
1599101700000|2020-09-03 02:55:00|1946.42|1945.62|1947.15|1946.35|1947.4|1946.7|1946.12|1945.32|753
1599102000000|2020-09-03 03:00:00|1947.17|1946.37|1946.14|1945.34|1947.34|1946.54|1945.44|1944.81|688
1599102300000|2020-09-03 03:05:00|1946.15|1945.35|1946.62|1945.82|1946.87|1946.13|1945.81|1945.15|594
1599102600000|2020-09-03 03:10:00|1946.78|1945.98|1947.11|1946.31|1947.72|1946.92|1946.24|1945.44|736
1599102900000|2020-09-03 03:15:00|1947.12|1946.32|1946.68|1945.88|1947.66|1946.86|1946.23|1945.59|714
1599103200000|2020-09-03 03:20:00|1946.69|1945.89|1946.51|1945.71|1947|1946.3|1946.06|1945.46|587
1599103500000|2020-09-03 03:25:00|1946.52|1945.72|1946.93|1946.13|1947.16|1946.52|1946.37|1945.72|454
1599103800000|2020-09-03 03:30:00|1946.91|1946.11|1946.73|1945.93|1947.14|1946.34|1946.21|1945.51|296
1599104100000|2020-09-03 03:35:00|1946.74|1945.94|1946.35|1945.55|1946.83|1946.03|1946.08|1945.49|379
1599104400000|2020-09-03 03:40:00|1946.4|1945.6|1945.36|1944.56|1946.4|1945.62|1944.95|1944.33|614
1599104700000|2020-09-03 03:45:00|1945.39|1944.59|1945.84|1945.04|1946.2|1945.55|1945.15|1944.39|473
1599105000000|2020-09-03 03:50:00|1945.86|1945.06|1945.57|1945.07|1946.12|1945.45|1945.47|1944.8|461
1599105300000|2020-09-03 03:55:00|1945.81|1945.01|1946.28|1945.48|1946.97|1946.2|1945.48|1944.86|625
1599105600000|2020-09-03 04:00:00|1946.26|1945.46|1946.38|1945.58|1946.61|1945.91|1945.75|1945.1|461
1599105900000|2020-09-03 04:05:00|1946.49|1945.69|1946.67|1945.87|1947.05|1946.39|1946.29|1945.59|346
1599106200000|2020-09-03 04:10:00|1946.66|1945.86|1945.87|1945.37|1947.18|1946.38|1945.87|1945.37|420
1599106500000|2020-09-03 04:15:00|1945.88|1945.38|1944.65|1943.85|1946.24|1945.74|1944.4|1943.8|755
1599106800000|2020-09-03 04:20:00|1944.6|1943.8|1944.84|1944.34|1945.35|1944.67|1944.31|1943.71|572
1599107100000|2020-09-03 04:25:00|1944.82|1944.32|1944.62|1943.82|1945.32|1944.8|1944.42|1943.76|425
1599107400000|2020-09-03 04:30:00|1944.43|1943.93|1944.19|1943.69|1944.83|1944.06|1943.55|1942.92|542
1599107700000|2020-09-03 04:35:00|1944.26|1943.76|1943.18|1942.68|1944.42|1943.86|1942.95|1942.29|650
1599108000000|2020-09-03 04:40:00|1943.33|1942.53|1941.61|1941.11|1943.38|1942.75|1941.57|1941.07|632
1599108300000|2020-09-03 04:45:00|1941.64|1941.14|1940.06|1939.26|1943.01|1942.35|1939.44|1938.79|936
1599108600000|2020-09-03 04:50:00|1940.04|1939.24|1939.66|1938.86|1940.49|1939.69|1939.17|1938.58|836
1599108900000|2020-09-03 04:55:00|1939.65|1938.85|1938.08|1937.28|1940.6|1939.97|1938.04|1937.24|850
1599109200000|2020-09-03 05:00:00|1938.1|1937.3|1937.79|1936.99|1938.45|1937.65|1936.42|1935.78|1050
1599109500000|2020-09-03 05:05:00|1937.76|1936.96|1939.35|1938.55|1939.69|1939.04|1937.69|1936.89|763
1599109800000|2020-09-03 05:10:00|1939.37|1938.57|1939.19|1938.39|1939.96|1939.33|1938.77|1938.15|680
1599110100000|2020-09-03 05:15:00|1939.16|1938.36|1940.32|1939.82|1940.91|1940.32|1938.97|1938.35|685
1599110400000|2020-09-03 05:20:00|1940.3|1939.8|1940.46|1939.66|1941.38|1940.62|1939.86|1939.06|620
1599110700000|2020-09-03 05:25:00|1940.42|1939.62|1940.92|1940.12|1940.95|1940.3|1940.1|1939.35|522
1599111000000|2020-09-03 05:30:00|1940.9|1940.1|1937.7|1937.2|1940.9|1940.1|1936.29|1935.67|1530
1599111300000|2020-09-03 05:35:00|1937.86|1937.06|1938.44|1937.64|1939|1938.37|1937.55|1936.94|1001
1599111600000|2020-09-03 05:40:00|1938.42|1937.62|1936.08|1935.28|1938.52|1937.91|1935.74|1935.1|992
1599111900000|2020-09-03 05:45:00|1936.07|1935.27|1936.65|1935.85|1936.71|1935.96|1933.09|1932.48|1484
1599112200000|2020-09-03 05:50:00|1936.67|1935.87|1936.71|1935.91|1937.43|1936.63|1936.33|1935.67|844
1599112500000|2020-09-03 05:55:00|1936.7|1935.9|1932.94|1932.14|1937.03|1936.38|1932.7|1931.9|1164
1599112800000|2020-09-03 06:00:00|1932.97|1932.17|1934.29|1933.49|1935.3|1934.63|1931.92|1931.36|1383
1599113100000|2020-09-03 06:05:00|1934.3|1933.5|1935.62|1934.82|1936.02|1935.22|1933.92|1933.34|1225
1599113400000|2020-09-03 06:10:00|1935.63|1934.83|1936.84|1936.04|1937.1|1936.54|1934.62|1933.94|1116
1599113700000|2020-09-03 06:15:00|1936.83|1936.03|1935.39|1934.59|1937.77|1937.14|1935.25|1934.45|1228
1599114000000|2020-09-03 06:20:00|1935.41|1934.61|1935.15|1934.35|1936.62|1935.87|1934.62|1934.09|1095
1599114300000|2020-09-03 06:25:00|1935.13|1934.33|1934.11|1933.61|1935.62|1935.12|1932.94|1932.14|1087
1599114600000|2020-09-03 06:30:00|1934.06|1933.56|1933.48|1932.98|1934.96|1934.32|1932.22|1931.57|1318
1599114900000|2020-09-03 06:35:00|1933.51|1933.01|1932.8|1932.3|1933.57|1933.01|1931.21|1930.65|1435
1599115200000|2020-09-03 06:40:00|1932.81|1932.31|1930|1929.2|1932.96|1932.31|1928.83|1928.33|1536
1599115500000|2020-09-03 06:45:00|1929.99|1929.19|1928.9|1928.4|1930.56|1929.93|1928.8|1928.16|1438
1599115800000|2020-09-03 06:50:00|1929.01|1928.21|1929.65|1929.15|1930.07|1929.36|1928.09|1927.5|1458
1599116100000|2020-09-03 06:55:00|1929.67|1929.17|1930.41|1929.61|1931.29|1930.63|1929.2|1928.55|1441
1599116400000|2020-09-03 07:00:00|1930.42|1929.62|1928.67|1928.17|1931.41|1930.72|1927.43|1926.93|1626
1599116700000|2020-09-03 07:05:00|1928.69|1928.19|1930.75|1929.95|1931.23|1930.46|1928.01|1927.29|1351
1599117000000|2020-09-03 07:10:00|1930.76|1929.96|1932.82|1932.32|1933.08|1932.44|1930.27|1929.65|1281
1599117300000|2020-09-03 07:15:00|1932.83|1932.33|1932.45|1931.95|1933.33|1932.72|1931.9|1931.25|1169
1599117600000|2020-09-03 07:20:00|1932.49|1931.99|1935.53|1935.03|1935.84|1935.05|1932.22|1931.58|1301
1599117900000|2020-09-03 07:25:00|1935.66|1934.86|1935.45|1934.95|1936.2|1935.59|1934.44|1933.8|1318
1599118200000|2020-09-03 07:30:00|1935.43|1934.93|1935.4|1934.9|1936.88|1936.38|1934.77|1934.17|1068
1599118500000|2020-09-03 07:35:00|1935.36|1934.86|1935.1|1934.6|1936.84|1936.29|1935.07|1934.41|1059
1599118800000|2020-09-03 07:40:00|1935.08|1934.58|1938.14|1937.34|1938.44|1937.78|1934.95|1934.29|1105
1599119100000|2020-09-03 07:45:00|1938.2|1937.4|1936.42|1935.92|1938.38|1937.85|1935.87|1935.23|1171
1599119400000|2020-09-03 07:50:00|1936.53|1936.03|1938.4|1937.9|1938.76|1938.12|1936.3|1935.68|1109
1599119700000|2020-09-03 07:55:00|1938.7|1937.99|1936.41|1935.61|1939.24|1938.6|1936.23|1935.58|1210
1599120000000|2020-09-03 08:00:00|1936.47|1935.67|1934.65|1933.85|1937.3|1936.67|1934.16|1933.52|1142
1599120300000|2020-09-03 08:05:00|1934.68|1933.88|1934.43|1933.93|1935.01|1934.29|1933.92|1933.26|847
1599120600000|2020-09-03 08:10:00|1934.42|1933.92|1933.63|1933.13|1934.8|1934.17|1933.31|1932.75|939
1599120900000|2020-09-03 08:15:00|1933.65|1933.15|1936|1935.2|1936.05|1935.42|1933.28|1932.66|981
1599121200000|2020-09-03 08:20:00|1935.97|1935.17|1937.55|1936.75|1938.19|1937.48|1935.4|1934.79|1010
1599121500000|2020-09-03 08:25:00|1937.56|1936.76|1936.35|1935.85|1937.64|1936.98|1935.91|1935.34|815
1599121800000|2020-09-03 08:30:00|1936.34|1935.84|1934.96|1934.46|1936.34|1935.84|1934.54|1933.94|865
1599122100000|2020-09-03 08:35:00|1935.11|1934.31|1933.85|1933.35|1935.81|1935.21|1933.79|1933.15|871
1599122400000|2020-09-03 08:40:00|1933.87|1933.37|1935.9|1935.4|1936.65|1936.13|1933.85|1933.25|938
1599122700000|2020-09-03 08:45:00|1935.88|1935.38|1936.1|1935.6|1937.03|1936.45|1935.88|1935.23|875
1599123000000|2020-09-03 08:50:00|1936.08|1935.58|1937.07|1936.57|1937.52|1937.02|1935.78|1935.13|809
1599123300000|2020-09-03 08:55:00|1937.06|1936.56|1936.32|1935.82|1937.11|1936.56|1935.81|1935.18|676
1599123600000|2020-09-03 09:00:00|1936.33|1935.83|1937.05|1936.55|1937.43|1936.71|1936.21|1935.6|774
1599123900000|2020-09-03 09:05:00|1937.04|1936.54|1935.81|1935.01|1937.07|1936.55|1935.6|1934.92|827
1599124200000|2020-09-03 09:10:00|1935.83|1935.03|1936.84|1936.34|1936.99|1936.43|1935.7|1935.03|799
1599124500000|2020-09-03 09:15:00|1936.85|1936.35|1936.46|1935.66|1937.67|1937.02|1936.08|1935.4|763
1599124800000|2020-09-03 09:20:00|1936.43|1935.63|1935.88|1935.08|1936.43|1935.78|1935.3|1934.74|769
1599125100000|2020-09-03 09:25:00|1935.89|1935.09|1935.31|1934.51|1936.44|1935.79|1935.13|1934.45|890
1599125400000|2020-09-03 09:30:00|1935.33|1934.53|1934.41|1933.91|1935.7|1934.9|1933.88|1933.26|993
1599125700000|2020-09-03 09:35:00|1934.45|1933.95|1935.48|1934.68|1935.64|1935.01|1934.33|1933.69|823
1599126000000|2020-09-03 09:40:00|1935.43|1934.63|1934.85|1934.05|1935.65|1935.01|1934.21|1933.54|848
1599126300000|2020-09-03 09:45:00|1934.86|1934.06|1934.85|1934.05|1935.67|1934.94|1933.6|1932.94|958
1599126600000|2020-09-03 09:50:00|1934.86|1934.06|1933.68|1933.18|1934.91|1934.19|1933.51|1932.88|738
1599126900000|2020-09-03 09:55:00|1933.7|1933.2|1931.34|1930.84|1933.79|1933.2|1930.4|1929.81|1139
1599127200000|2020-09-03 10:00:00|1931.3|1930.8|1932.35|1931.55|1932.44|1931.76|1931.14|1930.52|911
1599127500000|2020-09-03 10:05:00|1932.33|1931.53|1932.04|1931.24|1933.15|1932.52|1931.66|1930.97|924
1599127800000|2020-09-03 10:10:00|1932.03|1931.23|1932.95|1932.15|1933.32|1932.67|1931.92|1931.22|684
1599128100000|2020-09-03 10:15:00|1932.94|1932.14|1930.46|1929.66|1933.02|1932.38|1930.32|1929.63|784
1599128400000|2020-09-03 10:20:00|1930.5|1929.7|1930.43|1929.93|1931.45|1930.82|1930.1|1929.39|928
1599128700000|2020-09-03 10:25:00|1930.42|1929.92|1932.39|1931.59|1932.9|1932.16|1930.39|1929.76|814
1599129000000|2020-09-03 10:30:00|1932.38|1931.58|1933.41|1932.91|1933.77|1933.13|1932.15|1931.43|694
1599129300000|2020-09-03 10:35:00|1933.56|1932.76|1933.25|1932.75|1933.75|1933.12|1932.93|1932.31|726
1599129600000|2020-09-03 10:40:00|1933.4|1932.6|1931.94|1931.44|1933.54|1932.94|1931.94|1931.36|769
1599129900000|2020-09-03 10:45:00|1931.76|1931.26|1931.49|1930.99|1932.64|1931.99|1931.04|1930.47|820
1599130200000|2020-09-03 10:50:00|1931.44|1930.94|1931.65|1931.15|1932.23|1931.61|1931.28|1930.62|641
1599130500000|2020-09-03 10:55:00|1931.69|1931.19|1931.28|1930.48|1932.13|1931.53|1930.76|1930.26|850
1599130800000|2020-09-03 11:00:00|1931.07|1930.57|1932.47|1931.67|1932.9|1932.1|1931.04|1930.54|819
1599131100000|2020-09-03 11:05:00|1932.33|1931.83|1931.82|1931.02|1932.64|1931.99|1931.22|1930.61|702
1599131400000|2020-09-03 11:10:00|1931.81|1931.01|1929.8|1929|1931.84|1931.25|1929.11|1928.31|1084
1599131700000|2020-09-03 11:15:00|1929.78|1928.98|1931.44|1930.64|1931.75|1931.01|1929.12|1928.5|903
1599132000000|2020-09-03 11:20:00|1931.4|1930.6|1929.95|1929.15|1931.73|1931.16|1929.14|1928.47|913
1599132300000|2020-09-03 11:25:00|1929.93|1929.13|1928.63|1927.83|1930.06|1929.26|1927.73|1927.06|1058
1599132600000|2020-09-03 11:30:00|1928.64|1927.84|1931.42|1930.62|1931.49|1930.89|1928|1927.37|964
1599132900000|2020-09-03 11:35:00|1931.44|1930.64|1933.64|1932.84|1934.49|1933.69|1931.42|1930.62|1203
1599133200000|2020-09-03 11:40:00|1933.63|1932.83|1932.55|1932.05|1933.94|1933.34|1932.55|1931.94|896
1599133500000|2020-09-03 11:45:00|1932.58|1932.08|1934.51|1933.71|1935.11|1934.44|1932.07|1931.49|1218
1599133800000|2020-09-03 11:50:00|1934.54|1933.74|1934.47|1933.97|1935.58|1934.99|1933.89|1933.31|1187
1599134100000|2020-09-03 11:55:00|1934.45|1933.95|1935.16|1934.36|1935.49|1934.91|1934.41|1933.72|1015
1599134400000|2020-09-03 12:00:00|1935.13|1934.33|1933.23|1932.43|1935.57|1934.93|1932.8|1932.28|1361
1599134700000|2020-09-03 12:05:00|1933.24|1932.44|1934.65|1933.85|1934.78|1934.17|1932.16|1931.57|1259
1599135000000|2020-09-03 12:10:00|1934.66|1933.86|1932.84|1932.04|1935.39|1934.78|1932.51|1931.74|1281
1599135300000|2020-09-03 12:15:00|1932.75|1931.95|1931.26|1930.76|1932.79|1932.09|1929.78|1929.26|1286
1599135600000|2020-09-03 12:20:00|1931.28|1930.78|1935.22|1934.42|1935.28|1934.78|1930.8|1930.14|1314
1599135900000|2020-09-03 12:25:00|1935.06|1934.56|1934.39|1933.59|1935.58|1934.97|1933.78|1932.95|1513
1599136200000|2020-09-03 12:30:00|1934.41|1933.61|1936.4|1935.9|1936.68|1935.9|1930.77|1929.97|1913
1599136500000|2020-09-03 12:35:00|1936.43|1935.93|1935.66|1934.86|1937.49|1936.69|1933.82|1933.32|1678
1599136800000|2020-09-03 12:40:00|1935.73|1934.93|1934.45|1933.95|1936.05|1935.25|1933.57|1932.86|1353
1599137100000|2020-09-03 12:45:00|1934.47|1933.97|1933.21|1932.71|1936.11|1935.46|1932.86|1932.29|1211
1599137400000|2020-09-03 12:50:00|1933.2|1932.7|1932.76|1931.96|1933.35|1932.82|1930.66|1930.03|1489
1599137700000|2020-09-03 12:55:00|1932.73|1931.93|1934.72|1934.22|1934.83|1934.25|1931.99|1931.36|1295
1599138000000|2020-09-03 13:00:00|1934.66|1934.16|1935|1934.2|1935.27|1934.74|1932.88|1932.38|1476
1599138300000|2020-09-03 13:05:00|1934.98|1934.18|1934.82|1934.02|1935.34|1934.74|1933.82|1933.11|1434
1599138600000|2020-09-03 13:10:00|1934.76|1933.96|1936.77|1936.27|1937.17|1936.52|1933.33|1932.59|1465
1599138900000|2020-09-03 13:15:00|1937|1936.2|1937.98|1937.48|1939.32|1938.73|1936.85|1936.11|1554
1599139200000|2020-09-03 13:20:00|1937.9|1937.4|1939.44|1938.94|1940.27|1939.62|1937.32|1936.71|1807
1599139500000|2020-09-03 13:25:00|1939.47|1938.97|1940.99|1940.49|1941.21|1940.7|1938.86|1938.36|1676
1599139800000|2020-09-03 13:30:00|1941.02|1940.52|1939.16|1938.66|1941.62|1941.12|1938.42|1937.92|2689
1599140100000|2020-09-03 13:35:00|1939.15|1938.65|1940.88|1940.38|1941.86|1941.35|1937.5|1936.99|2562
1599140400000|2020-09-03 13:40:00|1940.87|1940.37|1940.39|1939.59|1942.39|1941.68|1939.01|1938.4|2295
1599140700000|2020-09-03 13:45:00|1940.32|1939.52|1942.11|1941.61|1943.04|1942.5|1939.34|1938.6|2292
1599141000000|2020-09-03 13:50:00|1942.09|1941.59|1943.03|1942.23|1943.49|1942.84|1940.86|1940.24|2406
1599141300000|2020-09-03 13:55:00|1943.02|1942.22|1943.99|1943.19|1946.42|1945.76|1941.85|1941.29|2553
1599141600000|2020-09-03 14:00:00|1943.85|1943.05|1944.04|1943.54|1946.22|1945.57|1942.54|1941.86|2865
1599141900000|2020-09-03 14:05:00|1944.02|1943.52|1943.74|1943.24|1945.66|1945.05|1942.52|1941.9|2313
1599142200000|2020-09-03 14:10:00|1943.76|1943.26|1941.59|1941.09|1945.78|1945.04|1939.46|1938.92|2642
1599142500000|2020-09-03 14:15:00|1941.53|1941.03|1936.14|1935.64|1941.98|1941.46|1934.71|1934.21|2619
1599142800000|2020-09-03 14:20:00|1936.15|1935.65|1935.5|1935|1937.95|1937.42|1934.86|1934.06|2622
1599143100000|2020-09-03 14:25:00|1935.58|1935.08|1937.34|1936.84|1938.61|1938.11|1935.49|1934.99|2638
1599143400000|2020-09-03 14:30:00|1937.35|1936.85|1935.83|1935.33|1937.35|1936.85|1935.04|1934.54|1714
1599143700000|2020-09-03 14:35:00|1935.76|1935.26|1935.79|1935.29|1938.54|1938|1934.94|1934.44|1716
1599144000000|2020-09-03 14:40:00|1935.8|1935.3|1939.68|1939.18|1939.98|1939.48|1935.8|1935.3|1540
1599144300000|2020-09-03 14:45:00|1939.69|1939.19|1940.99|1940.19|1942.42|1941.92|1939.29|1938.67|2612
1599144600000|2020-09-03 14:50:00|1940.89|1940.39|1942.46|1941.96|1943.39|1942.62|1940.73|1940.18|2324
1599144900000|2020-09-03 14:55:00|1942.47|1941.97|1942.23|1941.43|1943.35|1942.85|1940.18|1939.68|2760
1599145200000|2020-09-03 15:00:00|1942.24|1941.44|1938.36|1937.86|1942.86|1942.34|1937.88|1937.37|2556
1599145500000|2020-09-03 15:05:00|1938.35|1937.85|1938.74|1938.24|1939.54|1939.01|1936.4|1935.77|2533
1599145800000|2020-09-03 15:10:00|1938.73|1938.23|1935.49|1934.99|1939.89|1939.36|1935.08|1934.53|2738
1599146100000|2020-09-03 15:15:00|1935.46|1934.96|1931.01|1930.21|1936.43|1935.69|1930.84|1930.04|3084
1599146400000|2020-09-03 15:20:00|1931.04|1930.24|1926.89|1926.39|1931.76|1931.15|1922.37|1921.57|3474
1599146700000|2020-09-03 15:25:00|1926.84|1926.34|1925.06|1924.56|1928.27|1927.65|1924.87|1924.24|2851
1599147000000|2020-09-03 15:30:00|1925.07|1924.57|1925.7|1924.9|1927.96|1927.16|1924.51|1923.71|2833
1599147300000|2020-09-03 15:35:00|1925.59|1925.09|1926.2|1925.4|1928.14|1927.49|1924|1923.27|2826
1599147600000|2020-09-03 15:40:00|1926.19|1925.39|1925.57|1924.77|1926.99|1926.39|1924.34|1923.66|2587
1599147900000|2020-09-03 15:45:00|1925.53|1924.73|1926|1925.2|1927.41|1926.61|1923.16|1922.36|2475
1599148200000|2020-09-03 15:50:00|1925.99|1925.19|1929.7|1928.9|1929.77|1929.16|1925.99|1925.19|2365
1599148500000|2020-09-03 15:55:00|1929.67|1928.87|1926.95|1926.15|1930.05|1929.34|1926.59|1925.93|2442
1599148800000|2020-09-03 16:00:00|1926.89|1926.09|1929.59|1928.79|1929.78|1929|1925.16|1924.36|1710
1599149100000|2020-09-03 16:05:00|1929.71|1928.91|1929.3|1928.5|1929.89|1929.39|1926.8|1926.16|1519
1599149400000|2020-09-03 16:10:00|1929.36|1928.56|1931.04|1930.24|1931.18|1930.41|1929.24|1928.47|1556
1599149700000|2020-09-03 16:15:00|1931.03|1930.23|1930.92|1930.12|1931.67|1931.02|1929.54|1928.86|1532
1599150000000|2020-09-03 16:20:00|1930.86|1930.06|1930.32|1929.52|1930.97|1930.23|1928.68|1928.03|1433
1599150300000|2020-09-03 16:25:00|1930.28|1929.48|1931.04|1930.24|1931.55|1931|1929.79|1928.99|1327
1599150600000|2020-09-03 16:30:00|1931.01|1930.21|1930.71|1929.91|1932.97|1932.35|1930.27|1929.68|1403
1599150900000|2020-09-03 16:35:00|1930.67|1929.87|1932.36|1931.56|1932.74|1932.14|1930.35|1929.72|1444
1599151200000|2020-09-03 16:40:00|1932.22|1931.72|1931.48|1930.98|1932.67|1932.04|1931.09|1930.44|1245
1599151500000|2020-09-03 16:45:00|1931.43|1930.93|1929.56|1929.06|1933.29|1932.67|1929.49|1928.81|1403
1599151800000|2020-09-03 16:50:00|1929.55|1929.05|1928.7|1928.2|1930.52|1929.9|1927.68|1927.18|1469
1599152100000|2020-09-03 16:55:00|1928.82|1928.02|1928.26|1927.46|1930.14|1929.64|1927.88|1927.24|1522
1599152400000|2020-09-03 17:00:00|1928.29|1927.49|1927.92|1927.42|1929.27|1928.69|1927.03|1926.35|1399
1599152700000|2020-09-03 17:05:00|1927.87|1927.37|1929.7|1928.9|1930.04|1929.26|1927.83|1927.17|1425
1599153000000|2020-09-03 17:10:00|1929.61|1928.81|1930.76|1929.96|1931.1|1930.37|1929.14|1928.34|1344
1599153300000|2020-09-03 17:15:00|1930.75|1929.95|1929.51|1928.71|1930.93|1930.31|1928.91|1928.19|1278
1599153600000|2020-09-03 17:20:00|1929.5|1928.7|1931.34|1930.54|1931.82|1931.19|1928.99|1928.36|1367
1599153900000|2020-09-03 17:25:00|1931.31|1930.51|1931.43|1930.93|1932.38|1931.74|1929.98|1929.36|1388
1599154200000|2020-09-03 17:30:00|1931.44|1930.94|1932.18|1931.68|1932.59|1932.01|1931.13|1930.5|1234
1599154500000|2020-09-03 17:35:00|1932.35|1931.55|1929.01|1928.51|1932.99|1932.49|1928.83|1928.23|1349
1599154800000|2020-09-03 17:40:00|1928.98|1928.48|1928.74|1927.94|1930.32|1929.52|1928.34|1927.69|1120
1599155100000|2020-09-03 17:45:00|1928.72|1927.92|1928.48|1927.98|1929.28|1928.64|1927.79|1927.1|1111
1599155400000|2020-09-03 17:50:00|1928.51|1928.01|1931.08|1930.28|1931.49|1930.81|1928.16|1927.45|1083
1599155700000|2020-09-03 17:55:00|1931.09|1930.29|1930.93|1930.43|1931.5|1930.72|1930.25|1929.63|993
1599156000000|2020-09-03 18:00:00|1930.94|1930.44|1932|1931.2|1932.41|1931.83|1930.42|1929.81|1026
1599156300000|2020-09-03 18:05:00|1932.01|1931.21|1931.47|1930.97|1932.38|1931.88|1931.14|1930.51|1025
1599156600000|2020-09-03 18:10:00|1931.48|1930.98|1930.66|1930.16|1931.81|1931.22|1930.27|1929.77|1055
1599156900000|2020-09-03 18:15:00|1930.65|1930.15|1930.31|1929.81|1931.22|1930.61|1930.16|1929.66|1016
1599157200000|2020-09-03 18:20:00|1930.32|1929.82|1931.68|1931.18|1932.01|1931.38|1930.3|1929.8|911
1599157500000|2020-09-03 18:25:00|1931.7|1931.2|1934.5|1933.7|1934.65|1933.99|1930.86|1930.25|1148
1599157800000|2020-09-03 18:30:00|1934.42|1933.62|1935.68|1935.18|1938.72|1938.22|1934.18|1933.55|1473
1599158100000|2020-09-03 18:35:00|1935.59|1935.09|1936.7|1936.2|1937.2|1936.66|1934.86|1934.3|1326
1599158400000|2020-09-03 18:40:00|1936.67|1936.17|1935.01|1934.51|1936.75|1936.25|1934.21|1933.61|1160
1599158700000|2020-09-03 18:45:00|1935.02|1934.52|1934.24|1933.44|1935.67|1935.08|1934.04|1933.44|1100
1599159000000|2020-09-03 18:50:00|1934.26|1933.46|1933.7|1932.9|1935.63|1935.06|1933.37|1932.73|1104
1599159300000|2020-09-03 18:55:00|1933.71|1932.91|1933.94|1933.14|1934.89|1934.09|1932.74|1931.98|1446
1599159600000|2020-09-03 19:00:00|1933.97|1933.17|1934.63|1933.83|1935|1934.2|1932.67|1931.89|1208
1599159900000|2020-09-03 19:05:00|1934.61|1933.81|1936.32|1935.52|1936.45|1935.8|1934.61|1933.81|1069
1599160200000|2020-09-03 19:10:00|1936.33|1935.53|1935.71|1935.21|1936.69|1935.89|1934.46|1933.66|1040
1599160500000|2020-09-03 19:15:00|1935.72|1935.22|1935.16|1934.36|1936.32|1935.74|1933.36|1932.86|1269
1599160800000|2020-09-03 19:20:00|1934.98|1934.48|1932.45|1931.65|1935.04|1934.54|1932.27|1931.55|1079
1599161100000|2020-09-03 19:25:00|1932.57|1931.77|1931.21|1930.71|1933.5|1932.83|1931.03|1930.43|1156
1599161400000|2020-09-03 19:30:00|1931.25|1930.75|1930.66|1929.86|1932.63|1931.99|1929.99|1929.19|1143
1599161700000|2020-09-03 19:35:00|1930.63|1929.83|1932.32|1931.52|1932.6|1931.95|1929.87|1929.32|1126
1599162000000|2020-09-03 19:40:00|1932.36|1931.56|1932.8|1932|1933.04|1932.49|1931.39|1930.82|1024
1599162300000|2020-09-03 19:45:00|1932.79|1931.99|1930.42|1929.62|1933.3|1932.66|1930.22|1929.61|1048
1599162600000|2020-09-03 19:50:00|1930.47|1929.67|1931.43|1930.93|1932.67|1931.87|1930.39|1929.59|1229
1599162900000|2020-09-03 19:55:00|1931.45|1930.95|1929.76|1928.96|1932.06|1931.45|1929.45|1928.73|1370
1599163200000|2020-09-03 20:00:00|1929.92|1929.12|1931.57|1930.77|1931.62|1930.82|1929.84|1929.04|488
1599163500000|2020-09-03 20:05:00|1931.58|1930.78|1931.28|1930.48|1932.41|1931.73|1931.18|1930.38|396
1599163800000|2020-09-03 20:10:00|1931.29|1930.49|1931.11|1930.31|1932.8|1932|1931.05|1930.25|312
1599164100000|2020-09-03 20:15:00|1931.06|1930.26|1930.88|1930.08|1931.31|1930.51|1930.31|1929.51|205
1599164400000|2020-09-03 20:20:00|1930.76|1929.96|1931.8|1931|1931.87|1931.07|1930.66|1929.86|256
1599164700000|2020-09-03 20:25:00|1931.81|1931.01|1931.7|1930.9|1932.2|1931.4|1931.07|1930.54|243
1599165000000|2020-09-03 20:30:00|1931.72|1930.92|1930.42|1929.62|1932.48|1931.68|1930.27|1929.56|408
1599165300000|2020-09-03 20:35:00|1930.47|1929.67|1930.52|1930.02|1930.81|1930.12|1929.96|1929.16|320
1599165600000|2020-09-03 20:40:00|1930.51|1930.01|1930.35|1929.55|1930.85|1930.2|1930.1|1929.48|285
1599165900000|2020-09-03 20:45:00|1930.4|1929.6|1929.91|1929.11|1931|1930.2|1929.84|1929.04|356
1599166200000|2020-09-03 20:50:00|1929.99|1929.19|1931.21|1930.41|1931.43|1930.63|1929.73|1929.01|350
1599166500000|2020-09-03 20:55:00|1931.24|1930.44|1930.91|1930.11|1931.81|1931.01|1930.64|1929.84|246
1599170400000|2020-09-03 22:00:00|1934.01|1931.18|1931.98|1931.18|1934.71|1933.14|1931.68|1930.4|497
1599170700000|2020-09-03 22:05:00|1931.86|1931.06|1932.18|1931.38|1932.88|1931.48|1931.66|1930.34|303
1599171000000|2020-09-03 22:10:00|1932.22|1931.42|1930.44|1929.64|1932.59|1931.42|1930.15|1928.9|335
1599171300000|2020-09-03 22:15:00|1930.41|1929.61|1930.7|1929.9|1931.72|1930.39|1930.35|1929.52|333
1599171600000|2020-09-03 22:20:00|1930.68|1929.88|1931.26|1930.76|1931.61|1930.86|1930.66|1929.86|262
1599171900000|2020-09-03 22:25:00|1931.34|1930.84|1932.32|1931.52|1932.55|1931.75|1931.33|1930.6|327
1599172200000|2020-09-03 22:30:00|1932.37|1931.57|1932.79|1931.99|1933.15|1932.53|1932.29|1931.49|333
1599172500000|2020-09-03 22:35:00|1932.78|1931.98|1932.14|1931.34|1933.07|1932.45|1932.14|1931.34|338
1599172800000|2020-09-03 22:40:00|1932.12|1931.32|1930.81|1930.31|1932.67|1931.88|1930.66|1929.86|473
1599173100000|2020-09-03 22:45:00|1930.96|1930.16|1932.2|1931.4|1932.93|1932.13|1930.34|1929.64|528
1599173400000|2020-09-03 22:50:00|1932.18|1931.38|1931.09|1930.29|1932.49|1931.69|1930.95|1930.15|388
1599173700000|2020-09-03 22:55:00|1931.08|1930.28|1931.72|1930.92|1932.06|1931.26|1930.75|1929.95|360
1599174000000|2020-09-03 23:00:00|1931.79|1930.99|1932.18|1931.38|1932.57|1931.77|1931.62|1930.82|313
1599174300000|2020-09-03 23:05:00|1932.17|1931.37|1932.68|1931.88|1932.96|1932.16|1932.1|1931.3|281
1599174600000|2020-09-03 23:10:00|1932.6|1931.8|1931.91|1931.11|1932.84|1932.04|1931.75|1930.95|293
1599174900000|2020-09-03 23:15:00|1931.85|1931.05|1931.58|1930.78|1932.15|1931.35|1931.45|1930.65|314
1599175200000|2020-09-03 23:20:00|1931.51|1930.71|1932.14|1931.34|1932.68|1931.88|1931.49|1930.69|318
1599175500000|2020-09-03 23:25:00|1932.16|1931.36|1932.76|1931.96|1932.98|1932.18|1932.04|1931.24|255
1599175800000|2020-09-03 23:30:00|1932.48|1931.98|1932.4|1931.6|1932.82|1932.08|1932.25|1931.53|217
1599176100000|2020-09-03 23:35:00|1932.42|1931.62|1932.69|1931.89|1932.93|1932.13|1931.89|1931.09|209
1599176400000|2020-09-03 23:40:00|1932.65|1931.85|1932.02|1931.22|1932.74|1931.94|1931.61|1930.81|275
1599176700000|2020-09-03 23:45:00|1932.03|1931.23|1930.64|1929.84|1932.19|1931.39|1930.43|1929.63|520
1599177000000|2020-09-03 23:50:00|1930.65|1929.85|1929.65|1928.85|1931|1930.2|1929.54|1928.74|504
1599177300000|2020-09-03 23:55:00|1929.66|1928.86|1928.49|1927.69|1929.79|1928.99|1926.18|1925.38|785
1599177600000|2020-09-04 00:00:00|1928.54|1927.74|1932.02|1931.22|1932.17|1931.37|1928.42|1927.62|975
1599177900000|2020-09-04 00:05:00|1932.05|1931.25|1933.88|1933.08|1933.96|1933.16|1931.4|1930.6|1062
1599178200000|2020-09-04 00:10:00|1933.9|1933.1|1933.38|1932.58|1934.2|1933.4|1932.85|1932.05|898
1599178500000|2020-09-04 00:15:00|1933.39|1932.59|1934.49|1933.69|1935.15|1934.65|1932.25|1931.45|1008
1599178800000|2020-09-04 00:20:00|1934.48|1933.68|1933.65|1932.85|1934.48|1933.68|1933.14|1932.34|648
1599179100000|2020-09-04 00:25:00|1933.66|1932.86|1932.85|1932.05|1933.92|1933.12|1932.51|1931.71|771
1599179400000|2020-09-04 00:30:00|1932.89|1932.09|1933.65|1933.15|1934.08|1933.48|1931.33|1930.82|943
1599179700000|2020-09-04 00:35:00|1933.64|1933.14|1934.32|1933.52|1934.71|1934.06|1933.35|1932.71|807
1599180000000|2020-09-04 00:40:00|1934.33|1933.53|1934.47|1933.67|1935.71|1934.91|1933.44|1932.86|845
1599180300000|2020-09-04 00:45:00|1934.48|1933.68|1935.06|1934.26|1935.3|1934.71|1934.48|1933.68|605
1599180600000|2020-09-04 00:50:00|1934.95|1934.15|1936.51|1936.01|1936.83|1936.2|1934.8|1934|966
1599180900000|2020-09-04 00:55:00|1936.5|1936|1935.39|1934.59|1937.44|1936.94|1935.11|1934.47|936
1599181200000|2020-09-04 01:00:00|1935.22|1934.72|1936.99|1936.49|1939.02|1938.26|1935.12|1934.52|1369
1599181500000|2020-09-04 01:05:00|1937.05|1936.55|1936.81|1936.01|1937.95|1937.37|1936.03|1935.43|1101
1599181800000|2020-09-04 01:10:00|1936.78|1935.98|1936.66|1935.86|1936.99|1936.33|1936.04|1935.24|882
1599182100000|2020-09-04 01:15:00|1936.64|1935.84|1936.52|1935.72|1937.81|1937.01|1936.17|1935.55|873
1599182400000|2020-09-04 01:20:00|1936.41|1935.61|1936.72|1935.92|1936.92|1936.12|1934.72|1933.92|1074
1599182700000|2020-09-04 01:25:00|1936.65|1935.85|1937.7|1936.9|1938.48|1937.68|1936.56|1935.76|737
1599183000000|2020-09-04 01:30:00|1937.75|1936.95|1939.01|1938.21|1939.28|1938.59|1937.33|1936.53|890
1599183300000|2020-09-04 01:35:00|1938.98|1938.18|1938.8|1938.3|1940.11|1939.61|1938.61|1937.92|1125
1599183600000|2020-09-04 01:40:00|1938.95|1938.15|1939.99|1939.19|1940.69|1940.06|1938.77|1938.13|1006
1599183900000|2020-09-04 01:45:00|1940|1939.2|1941.01|1940.51|1941.57|1940.81|1939.5|1938.73|996
1599184200000|2020-09-04 01:50:00|1940.98|1940.48|1940.2|1939.7|1941.18|1940.52|1939.93|1939.35|879
1599184500000|2020-09-04 01:55:00|1940.35|1939.55|1940.18|1939.38|1940.47|1939.85|1939.73|1939.11|600
1599184800000|2020-09-04 02:00:00|1940.12|1939.32|1940.46|1939.96|1941.02|1940.31|1939.35|1938.73|930
1599185100000|2020-09-04 02:05:00|1940.44|1939.94|1941.91|1941.11|1942.03|1941.36|1940.35|1939.67|855
1599185400000|2020-09-04 02:10:00|1941.85|1941.05|1941.65|1940.85|1941.98|1941.18|1940.81|1940.17|724
1599185700000|2020-09-04 02:15:00|1941.61|1940.81|1941.29|1940.49|1942.6|1942.1|1941.04|1940.31|803
1599186000000|2020-09-04 02:20:00|1941.11|1940.61|1940.52|1939.72|1941.32|1940.75|1940.24|1939.71|722
1599186300000|2020-09-04 02:25:00|1940.36|1939.86|1940.67|1939.87|1941.77|1940.97|1939.91|1939.3|728
1599186600000|2020-09-04 02:30:00|1940.53|1940.03|1939.37|1938.87|1940.83|1940.26|1939.21|1938.61|1005
1599186900000|2020-09-04 02:35:00|1939.52|1938.72|1938.86|1938.36|1939.91|1939.35|1938.73|1938.09|715
1599187200000|2020-09-04 02:40:00|1938.88|1938.38|1938.74|1938.24|1939.21|1938.41|1938.52|1937.97|640
1599187500000|2020-09-04 02:45:00|1938.76|1938.26|1938.62|1938.12|1939.38|1938.63|1938.38|1937.79|627
1599187800000|2020-09-04 02:50:00|1938.77|1937.97|1936.76|1935.96|1938.81|1938.13|1935.66|1935.01|1032
1599188100000|2020-09-04 02:55:00|1936.75|1935.95|1935.19|1934.39|1937.64|1936.84|1934.78|1934.21|964
1599188400000|2020-09-04 03:00:00|1935.14|1934.34|1936.39|1935.89|1936.99|1936.28|1934.96|1934.3|1143
1599188700000|2020-09-04 03:05:00|1936.51|1936.01|1937.64|1937.14|1937.87|1937.28|1936.31|1935.7|944
1599189000000|2020-09-04 03:10:00|1937.63|1937.13|1937.96|1937.46|1938.92|1938.42|1937.46|1936.87|980
1599189300000|2020-09-04 03:15:00|1937.78|1937.28|1937.79|1937.29|1938.17|1937.67|1936.98|1936.31|845
1599189600000|2020-09-04 03:20:00|1937.76|1937.26|1938.41|1937.91|1938.83|1938.21|1937.34|1936.82|675
1599189900000|2020-09-04 03:25:00|1938.42|1937.92|1938.25|1937.75|1938.86|1938.27|1938.1|1937.49|608
1599190200000|2020-09-04 03:30:00|1938.26|1937.76|1939.22|1938.72|1939.44|1938.8|1937.9|1937.34|654
1599190500000|2020-09-04 03:35:00|1939.17|1938.67|1937.7|1937.2|1939.62|1939.04|1937.21|1936.61|853
1599190800000|2020-09-04 03:40:00|1937.85|1937.05|1937.61|1937.11|1938.14|1937.54|1937.43|1936.79|469
1599191100000|2020-09-04 03:45:00|1937.65|1937.15|1938.45|1937.65|1939.01|1938.37|1937.53|1936.77|515
1599191400000|2020-09-04 03:50:00|1938.47|1937.67|1937.85|1937.05|1938.49|1937.87|1937.71|1936.91|321
1599191700000|2020-09-04 03:55:00|1937.8|1937|1937.07|1936.27|1937.83|1937.03|1936.66|1935.86|507
1599192000000|2020-09-04 04:00:00|1937.09|1936.29|1937.16|1936.36|1937.34|1936.54|1936.23|1935.43|496
1599192300000|2020-09-04 04:05:00|1937.14|1936.34|1937.99|1937.19|1938.21|1937.56|1937.05|1936.25|402
1599192600000|2020-09-04 04:10:00|1937.95|1937.15|1938.21|1937.41|1938.35|1937.62|1937.64|1936.96|345
1599192900000|2020-09-04 04:15:00|1938.2|1937.4|1938.11|1937.31|1938.54|1937.92|1937.65|1937.01|340
1599193200000|2020-09-04 04:20:00|1938.13|1937.33|1939.7|1938.9|1939.73|1939.07|1938.11|1937.31|427
1599193500000|2020-09-04 04:25:00|1939.71|1938.91|1939.53|1939.03|1940.37|1939.73|1939.23|1938.58|635
1599193800000|2020-09-04 04:30:00|1939.49|1938.99|1938.41|1937.91|1940.26|1939.65|1938.33|1937.68|639
1599194100000|2020-09-04 04:35:00|1938.56|1937.76|1936.65|1935.85|1938.85|1938.2|1936.4|1935.63|733
1599194400000|2020-09-04 04:40:00|1936.59|1935.79|1937.07|1936.27|1937.32|1936.58|1936.44|1935.79|472
1599194700000|2020-09-04 04:45:00|1937.04|1936.24|1936.17|1935.37|1937.84|1937.21|1935.79|1935.12|613
1599195000000|2020-09-04 04:50:00|1936.21|1935.41|1937.13|1936.33|1937.39|1936.71|1935.23|1934.58|825
1599195300000|2020-09-04 04:55:00|1937.19|1936.39|1936.9|1936.4|1937.56|1936.91|1936.76|1936.14|548
1599195600000|2020-09-04 05:00:00|1936.91|1936.41|1937.06|1936.26|1937.37|1936.79|1936.43|1935.83|595
1599195900000|2020-09-04 05:05:00|1937.04|1936.24|1936.56|1936.06|1937.3|1936.59|1935.92|1935.12|492
1599196200000|2020-09-04 05:10:00|1936.6|1936.1|1936.37|1935.87|1936.8|1936.15|1936.04|1935.4|528
1599196500000|2020-09-04 05:15:00|1936.43|1935.93|1935.64|1934.84|1936.52|1935.93|1935.05|1934.47|677
1599196800000|2020-09-04 05:20:00|1935.66|1934.86|1936.52|1936.02|1936.72|1936.05|1935.38|1934.6|608
1599197100000|2020-09-04 05:25:00|1936.39|1935.89|1936.61|1936.11|1937.12|1936.47|1936.34|1935.7|540
1599197400000|2020-09-04 05:30:00|1936.48|1935.98|1934.34|1933.54|1936.82|1936.23|1934.07|1933.27|1183
1599197700000|2020-09-04 05:35:00|1934.36|1933.56|1933.2|1932.4|1934.52|1933.91|1932.37|1931.73|1167
1599198000000|2020-09-04 05:40:00|1933.19|1932.39|1935.63|1934.83|1936.29|1935.65|1933.19|1932.39|1017
1599198300000|2020-09-04 05:45:00|1935.61|1934.81|1935.4|1934.6|1936.63|1936.04|1934.75|1934.14|896
1599198600000|2020-09-04 05:50:00|1935.45|1934.65|1933.98|1933.18|1935.64|1935|1933.91|1933.11|881
1599198900000|2020-09-04 05:55:00|1934.05|1933.25|1934.93|1934.13|1935.34|1934.61|1933.95|1933.15|711
1599199200000|2020-09-04 06:00:00|1934.88|1934.08|1933.66|1932.86|1935.63|1934.96|1931.25|1930.45|1332
1599199500000|2020-09-04 06:05:00|1933.78|1932.98|1934.57|1933.77|1935.29|1934.49|1933.17|1932.37|1194
1599199800000|2020-09-04 06:10:00|1934.62|1933.82|1934.02|1933.22|1935.33|1934.53|1933.69|1933.07|1163
1599200100000|2020-09-04 06:15:00|1933.98|1933.18|1935.14|1934.34|1936.05|1935.25|1933.24|1932.6|1297
1599200400000|2020-09-04 06:20:00|1935.13|1934.33|1934.28|1933.48|1935.9|1935.35|1933.84|1933.04|1017
1599200700000|2020-09-04 06:25:00|1934.31|1933.51|1935.96|1935.16|1936.59|1935.93|1933.97|1933.39|927
1599201000000|2020-09-04 06:30:00|1936.01|1935.21|1935.08|1934.28|1936.7|1936.06|1934.17|1933.48|1309
1599201300000|2020-09-04 06:35:00|1935.11|1934.31|1934.57|1933.77|1936.98|1936.48|1934.45|1933.77|1303
1599201600000|2020-09-04 06:40:00|1934.67|1933.87|1935.03|1934.53|1935.99|1935.38|1934.53|1933.84|1227
1599201900000|2020-09-04 06:45:00|1935.05|1934.55|1934.2|1933.7|1935.53|1934.9|1933.75|1933.12|1236
1599202200000|2020-09-04 06:50:00|1934.21|1933.71|1935.11|1934.31|1936.21|1935.7|1933.84|1933.3|1083
1599202500000|2020-09-04 06:55:00|1935.1|1934.3|1934.94|1934.44|1935.4|1934.77|1934.11|1933.53|902
1599202800000|2020-09-04 07:00:00|1935.06|1934.26|1936.64|1936.14|1936.78|1936.19|1933.54|1932.93|1240
1599203100000|2020-09-04 07:05:00|1936.63|1936.13|1936.61|1935.81|1936.93|1936.42|1936|1935.45|1030
1599203400000|2020-09-04 07:10:00|1936.46|1935.96|1935.11|1934.61|1937.62|1937.06|1934.63|1934.13|1173
1599203700000|2020-09-04 07:15:00|1935.18|1934.68|1934.99|1934.49|1936.16|1935.58|1934.87|1934.07|1005
1599204000000|2020-09-04 07:20:00|1934.95|1934.45|1935.96|1935.46|1936.38|1935.86|1934.76|1934.12|830
1599204300000|2020-09-04 07:25:00|1936.12|1935.32|1935.3|1934.8|1936.64|1936.03|1935.09|1934.41|981
1599204600000|2020-09-04 07:30:00|1935.22|1934.72|1937.92|1937.42|1938.89|1938.24|1935.22|1934.72|1248
1599204900000|2020-09-04 07:35:00|1937.9|1937.4|1936.83|1936.33|1937.91|1937.41|1936.4|1935.8|984
1599205200000|2020-09-04 07:40:00|1936.87|1936.37|1935.82|1935.32|1937.13|1936.53|1935.61|1934.97|904
1599205500000|2020-09-04 07:45:00|1935.83|1935.33|1936.37|1935.87|1937.13|1936.52|1935.76|1935.19|880
1599205800000|2020-09-04 07:50:00|1936.49|1935.69|1937.36|1936.56|1937.86|1937.3|1936.08|1935.5|773
1599206100000|2020-09-04 07:55:00|1937.22|1936.72|1936.08|1935.58|1937.81|1937.19|1936.04|1935.43|711
1599206400000|2020-09-04 08:00:00|1936.03|1935.53|1935.82|1935.32|1936.23|1935.67|1935.13|1934.55|1062
1599206700000|2020-09-04 08:05:00|1935.83|1935.33|1935.96|1935.46|1936.25|1935.75|1935.06|1934.38|848
1599207000000|2020-09-04 08:10:00|1935.97|1935.47|1936.65|1935.85|1936.67|1936.09|1935.22|1934.55|737
1599207300000|2020-09-04 08:15:00|1936.61|1935.81|1936.24|1935.74|1937.52|1936.9|1936.13|1935.59|867
1599207600000|2020-09-04 08:20:00|1936.22|1935.72|1936.46|1935.96|1936.64|1936.04|1935.46|1934.83|757
1599207900000|2020-09-04 08:25:00|1936.47|1935.97|1935.45|1934.95|1936.88|1936.32|1935.11|1934.46|791
1599208200000|2020-09-04 08:30:00|1935.46|1934.96|1934.61|1934.11|1935.46|1934.96|1933.8|1933.3|847
1599208500000|2020-09-04 08:35:00|1934.62|1934.12|1936.9|1936.4|1937.12|1936.52|1934.25|1933.65|901
1599208800000|2020-09-04 08:40:00|1936.87|1936.37|1937.01|1936.51|1937.34|1936.84|1936.83|1936.18|667
1599209100000|2020-09-04 08:45:00|1937.17|1936.37|1937.96|1937.46|1938.69|1938.06|1936.82|1936.21|887
1599209400000|2020-09-04 08:50:00|1937.95|1937.45|1939.33|1938.83|1940.17|1939.67|1937.95|1937.45|1291
1599209700000|2020-09-04 08:55:00|1939.32|1938.82|1940.27|1939.77|1940.47|1939.85|1939.08|1938.52|974
1599210000000|2020-09-04 09:00:00|1940.22|1939.72|1940.95|1940.45|1941.69|1941.05|1939.78|1939.2|936
1599210300000|2020-09-04 09:05:00|1941.1|1940.3|1940.86|1940.36|1942.03|1941.53|1940.49|1939.91|921
1599210600000|2020-09-04 09:10:00|1940.82|1940.32|1941.13|1940.63|1941.86|1941.36|1940.49|1939.91|901
1599210900000|2020-09-04 09:15:00|1941.3|1940.5|1940.5|1940|1941.49|1940.99|1939.86|1939.31|797
1599211200000|2020-09-04 09:20:00|1940.54|1940.04|1940.52|1940.02|1941.55|1940.94|1940.3|1939.71|773
1599211500000|2020-09-04 09:25:00|1940.58|1940.08|1939.04|1938.54|1940.97|1940.39|1938.92|1938.27|1037
1599211800000|2020-09-04 09:30:00|1939.03|1938.53|1936.91|1936.41|1939.45|1938.93|1936.17|1935.51|1104
1599212100000|2020-09-04 09:35:00|1936.86|1936.36|1938.44|1937.94|1938.49|1937.99|1936.45|1935.84|1083
1599212400000|2020-09-04 09:40:00|1938.45|1937.95|1938.48|1937.98|1938.88|1938.38|1937.65|1936.85|866
1599212700000|2020-09-04 09:45:00|1938.54|1938.04|1940.08|1939.58|1940.62|1940.06|1938.46|1937.75|874
1599213000000|2020-09-04 09:50:00|1940.01|1939.51|1939.68|1939.18|1940.63|1940|1939.31|1938.71|771
1599213300000|2020-09-04 09:55:00|1939.67|1939.17|1939.45|1938.95|1939.79|1939.19|1938.82|1938.29|728
1599213600000|2020-09-04 10:00:00|1939.46|1938.96|1939.21|1938.71|1939.89|1939.32|1939.04|1938.42|741
1599213900000|2020-09-04 10:05:00|1939.2|1938.7|1939.62|1939.12|1939.82|1939.23|1938.08|1937.58|797
1599214200000|2020-09-04 10:10:00|1939.61|1939.11|1939.3|1938.8|1940.32|1939.71|1939.23|1938.68|800
1599214500000|2020-09-04 10:15:00|1939.44|1938.64|1938.24|1937.74|1939.51|1938.9|1937.85|1937.21|748
1599214800000|2020-09-04 10:20:00|1938.39|1937.59|1937.7|1937.2|1938.73|1938.11|1937.55|1936.94|614
1599215100000|2020-09-04 10:25:00|1937.85|1937.05|1938.9|1938.4|1939.4|1938.78|1937.59|1936.96|640
1599215400000|2020-09-04 10:30:00|1938.89|1938.39|1939.17|1938.67|1939.63|1939.04|1938.63|1937.93|583
1599215700000|2020-09-04 10:35:00|1939.18|1938.68|1939.23|1938.43|1939.58|1938.94|1938.91|1938.3|535
1599216000000|2020-09-04 10:40:00|1939.16|1938.66|1938.85|1938.35|1939.76|1939.11|1938.32|1937.8|581
1599216300000|2020-09-04 10:45:00|1938.83|1938.33|1939.29|1938.79|1939.48|1938.88|1938.15|1937.62|655
1599216600000|2020-09-04 10:50:00|1939.47|1938.67|1939.75|1939.25|1939.99|1939.37|1939.08|1938.46|623
1599216900000|2020-09-04 10:55:00|1939.74|1939.24|1938.82|1938.32|1939.86|1939.28|1938.7|1938.14|475
1599217200000|2020-09-04 11:00:00|1938.94|1938.14|1938.89|1938.39|1939.37|1938.72|1938.36|1937.73|825
1599217500000|2020-09-04 11:05:00|1938.84|1938.34|1938.67|1938.17|1939.28|1938.68|1938.49|1937.89|543
1599217800000|2020-09-04 11:10:00|1938.68|1938.18|1938.27|1937.47|1938.94|1938.31|1937.63|1936.98|680
1599218100000|2020-09-04 11:15:00|1938.3|1937.5|1938.33|1937.83|1938.68|1938.12|1938.04|1937.39|594
1599218400000|2020-09-04 11:20:00|1938.42|1937.92|1939.87|1939.37|1940.17|1939.52|1938.32|1937.69|510
1599218700000|2020-09-04 11:25:00|1939.89|1939.39|1938.73|1938.23|1940.07|1939.5|1938.52|1937.95|650
1599219000000|2020-09-04 11:30:00|1938.7|1938.2|1938.13|1937.33|1939.29|1938.67|1937.95|1937.32|746
1599219300000|2020-09-04 11:35:00|1938.14|1937.34|1939|1938.2|1939.28|1938.62|1937.74|1937.17|657
1599219600000|2020-09-04 11:40:00|1938.99|1938.19|1939.25|1938.45|1939.55|1939.05|1938.3|1937.71|707
1599219900000|2020-09-04 11:45:00|1939.27|1938.47|1940.06|1939.26|1940.3|1939.67|1938.61|1938|781
1599220200000|2020-09-04 11:50:00|1939.91|1939.41|1939.76|1939.26|1940.57|1939.96|1939.37|1938.77|923
1599220500000|2020-09-04 11:55:00|1939.8|1939.3|1940.27|1939.47|1941.31|1940.67|1939.75|1939.09|1200
1599220800000|2020-09-04 12:00:00|1940.3|1939.5|1939.23|1938.43|1941.63|1941.04|1938.99|1938.36|1212
1599221100000|2020-09-04 12:05:00|1939.17|1938.37|1937.98|1937.48|1939.51|1938.84|1937.4|1936.86|1033
1599221400000|2020-09-04 12:10:00|1937.96|1937.46|1937.45|1936.95|1938.33|1937.6|1937.04|1936.41|1122
1599221700000|2020-09-04 12:15:00|1937.5|1937|1937.79|1936.99|1939.34|1938.84|1937.35|1936.7|1174
1599222000000|2020-09-04 12:20:00|1937.76|1936.96|1939.43|1938.63|1939.43|1938.78|1937.05|1936.47|1206
1599222300000|2020-09-04 12:25:00|1939.27|1938.47|1941.04|1940.24|1945.58|1940.24|1938.34|1937.04|1375
1599222600000|2020-09-04 12:30:00|1941|1940.2|1930.06|1929.26|1954.25|1947.58|1929.46|1928.13|3693
1599222900000|2020-09-04 12:35:00|1930.07|1929.27|1928.37|1927.57|1932.32|1931.61|1927.32|1926.52|3249
1599223200000|2020-09-04 12:40:00|1928.31|1927.51|1929.06|1928.56|1930.34|1929.84|1925.56|1925.01|2932
1599223500000|2020-09-04 12:45:00|1929.02|1928.52|1932.8|1932|1934.5|1933.7|1927.92|1927.42|2723
1599223800000|2020-09-04 12:50:00|1932.83|1932.03|1928.24|1927.44|1933.06|1932.26|1928.19|1927.39|2476
1599224100000|2020-09-04 12:55:00|1928.23|1927.43|1927.85|1927.05|1930.04|1929.5|1927.18|1926.38|2551
1599224400000|2020-09-04 13:00:00|1927.84|1927.04|1921.75|1920.95|1927.84|1927.04|1920|1919.33|3295
1599224700000|2020-09-04 13:05:00|1921.82|1921.02|1918.73|1918.23|1921.85|1921.05|1916.7|1916.2|3082
1599225000000|2020-09-04 13:10:00|1918.72|1918.22|1924.46|1923.66|1925.17|1924.57|1918.6|1918|2680
1599225300000|2020-09-04 13:15:00|1924.46|1923.66|1927.95|1927.45|1928.23|1927.61|1923.77|1923.07|1852
1599225600000|2020-09-04 13:20:00|1927.76|1927.26|1924.94|1924.14|1929.39|1928.85|1924.67|1923.87|1749
1599225900000|2020-09-04 13:25:00|1924.93|1924.13|1926.86|1926.36|1927.18|1926.52|1923.43|1922.86|1648
1599226200000|2020-09-04 13:30:00|1926.81|1926.31|1931.85|1931.35|1932.36|1931.7|1926.09|1925.44|3020
1599226500000|2020-09-04 13:35:00|1931.93|1931.43|1928.41|1927.91|1932.29|1931.66|1927.98|1927.39|2625
1599226800000|2020-09-04 13:40:00|1928.42|1927.92|1927.94|1927.44|1930.03|1929.23|1926.35|1925.75|2432
1599227100000|2020-09-04 13:45:00|1928.24|1927.74|1925.45|1924.65|1930.26|1929.6|1924.92|1924.29|2670
1599227400000|2020-09-04 13:50:00|1925.46|1924.66|1926.91|1926.41|1927.35|1926.8|1924.58|1924.01|2749
1599227700000|2020-09-04 13:55:00|1926.92|1926.42|1926.77|1926.27|1928.29|1927.76|1925.3|1924.74|2428
1599228000000|2020-09-04 14:00:00|1926.54|1926.04|1926.31|1925.81|1929.02|1928.27|1924.75|1924.19|2672
1599228300000|2020-09-04 14:05:00|1926.33|1925.83|1922.69|1922.19|1926.5|1925.92|1922.47|1921.73|3013
1599228600000|2020-09-04 14:10:00|1922.84|1922.04|1923.38|1922.88|1925.31|1924.62|1922.42|1921.62|2170
1599228900000|2020-09-04 14:15:00|1923.4|1922.9|1922.37|1921.87|1924.61|1923.84|1921.02|1920.38|2688
1599229200000|2020-09-04 14:20:00|1922.36|1921.86|1925.72|1924.92|1927.92|1927.33|1921.7|1921.08|2832
1599229500000|2020-09-04 14:25:00|1925.71|1924.91|1926.1|1925.3|1930.19|1929.39|1925.52|1924.87|2594
1599229800000|2020-09-04 14:30:00|1926.11|1925.31|1925.2|1924.7|1927.83|1927.21|1924.65|1924.14|2706
1599230100000|2020-09-04 14:35:00|1925.22|1924.72|1924.11|1923.61|1925.93|1925.43|1922.93|1922.43|2821
1599230400000|2020-09-04 14:40:00|1924.13|1923.63|1920.12|1919.62|1924.79|1924.05|1919.14|1918.64|2938
1599230700000|2020-09-04 14:45:00|1920.15|1919.65|1924.81|1924.31|1925.48|1924.84|1919.95|1919.45|2783
1599231000000|2020-09-04 14:50:00|1924.8|1924.3|1924.35|1923.85|1926.31|1925.51|1923.32|1922.71|2379
1599231300000|2020-09-04 14:55:00|1924.5|1923.7|1924.86|1924.36|1925.18|1924.66|1922.37|1921.87|2448
1599231600000|2020-09-04 15:00:00|1924.92|1924.42|1921.2|1920.7|1926.1|1925.51|1921.13|1920.62|2772
1599231900000|2020-09-04 15:05:00|1921.21|1920.71|1918.6|1918.1|1922.17|1921.67|1918.35|1917.63|3097
1599232200000|2020-09-04 15:10:00|1918.63|1918.13|1921.55|1921.05|1921.79|1921.12|1918.43|1917.77|2673
1599232500000|2020-09-04 15:15:00|1921.52|1921.02|1920.15|1919.65|1922.1|1921.6|1919.53|1918.97|2283
1599232800000|2020-09-04 15:20:00|1920.14|1919.64|1919.38|1918.88|1920.65|1920.15|1918.58|1918.08|2404
1599233100000|2020-09-04 15:25:00|1919.37|1918.87|1921.41|1920.91|1922.67|1922.09|1919.09|1918.59|2729
1599233400000|2020-09-04 15:30:00|1921.45|1920.95|1924.35|1923.85|1924.4|1923.9|1921.26|1920.64|2865
1599233700000|2020-09-04 15:35:00|1924.32|1923.82|1924.49|1923.99|1925.24|1924.74|1923.66|1923.06|2640
1599234000000|2020-09-04 15:40:00|1924.45|1923.95|1922.52|1922.02|1925.4|1924.9|1922.1|1921.48|2359
1599234300000|2020-09-04 15:45:00|1922.53|1922.03|1920.95|1920.45|1924.25|1923.75|1920.83|1920.33|2331
1599234600000|2020-09-04 15:50:00|1920.92|1920.42|1919.95|1919.45|1921.22|1920.72|1918.31|1917.74|2648
1599234900000|2020-09-04 15:55:00|1919.97|1919.47|1921.39|1920.59|1921.45|1920.89|1917.67|1917.11|2574
1599235200000|2020-09-04 16:00:00|1921.35|1920.55|1919.97|1919.47|1921.79|1921.15|1919.68|1919.09|1617
1599235500000|2020-09-04 16:05:00|1919.98|1919.48|1921.46|1920.96|1921.73|1921.17|1919.13|1918.55|1594
1599235800000|2020-09-04 16:10:00|1921.38|1920.88|1921.39|1920.89|1922.51|1921.92|1920.24|1919.74|1394
1599236100000|2020-09-04 16:15:00|1921.4|1920.9|1922.7|1922.2|1922.95|1922.37|1920.91|1920.11|1339
1599236400000|2020-09-04 16:20:00|1922.74|1922.24|1923.5|1923|1923.91|1923.32|1921.63|1920.98|1460
1599236700000|2020-09-04 16:25:00|1923.65|1922.85|1926.27|1925.77|1926.41|1925.83|1923.29|1922.72|1520
1599237000000|2020-09-04 16:30:00|1926.22|1925.72|1928.91|1928.41|1929.7|1929.08|1926.08|1925.5|1579
1599237300000|2020-09-04 16:35:00|1928.89|1928.39|1927.31|1926.81|1929.58|1929.01|1926.81|1926.31|1353
1599237600000|2020-09-04 16:40:00|1927.27|1926.77|1927.33|1926.83|1927.93|1927.43|1926.06|1925.56|1481
1599237900000|2020-09-04 16:45:00|1927.28|1926.78|1925.8|1925.3|1927.63|1927.13|1925.79|1925.19|1204
1599238200000|2020-09-04 16:50:00|1925.82|1925.32|1926.58|1926.08|1927.39|1926.78|1925.61|1925|1092
1599238500000|2020-09-04 16:55:00|1926.55|1926.05|1927.48|1926.68|1927.81|1927.14|1926.21|1925.71|1243
1599238800000|2020-09-04 17:00:00|1927.52|1926.72|1926.2|1925.4|1927.52|1926.84|1925.56|1924.91|1369
1599239100000|2020-09-04 17:05:00|1926.19|1925.39|1925.97|1925.47|1926.95|1926.27|1925.35|1924.79|1071
1599239400000|2020-09-04 17:10:00|1925.98|1925.48|1925|1924.5|1926.04|1925.54|1924.78|1924.13|965
1599239700000|2020-09-04 17:15:00|1925.01|1924.51|1924.5|1924|1925.38|1924.8|1923.94|1923.3|1142
1599240000000|2020-09-04 17:20:00|1924.54|1924.04|1927.25|1926.45|1927.4|1926.61|1924.21|1923.71|1230
1599240300000|2020-09-04 17:25:00|1927.22|1926.42|1927.56|1927.06|1928.05|1927.46|1926.22|1925.42|1440
1599240600000|2020-09-04 17:30:00|1927.63|1927.13|1927.29|1926.79|1928.15|1927.58|1926.92|1926.4|939
1599240900000|2020-09-04 17:35:00|1927.32|1926.82|1928.77|1928.27|1928.99|1928.41|1926.5|1925.94|1119
1599241200000|2020-09-04 17:40:00|1928.79|1928.29|1928.59|1928.09|1929.01|1928.51|1928.22|1927.71|992
1599241500000|2020-09-04 17:45:00|1928.67|1928.17|1928.84|1928.04|1929.77|1929.2|1928.49|1927.98|1117
1599241800000|2020-09-04 17:50:00|1928.66|1928.16|1928.71|1928.21|1928.88|1928.28|1926.45|1925.81|1127
1599242100000|2020-09-04 17:55:00|1928.77|1928.27|1930.78|1929.98|1931.7|1931.08|1928.62|1928.03|1313
1599242400000|2020-09-04 18:00:00|1930.8|1930|1930.85|1930.35|1931.73|1931.14|1930.22|1929.64|1198
1599242700000|2020-09-04 18:05:00|1930.87|1930.37|1931.33|1930.83|1931.77|1931.2|1930.37|1929.72|1167
1599243000000|2020-09-04 18:10:00|1931.34|1930.84|1931|1930.5|1931.79|1931.09|1930.84|1930.16|1020
1599243300000|2020-09-04 18:15:00|1930.97|1930.47|1931.24|1930.74|1932.51|1931.91|1930.94|1930.29|1163
1599243600000|2020-09-04 18:20:00|1931.23|1930.73|1931.16|1930.66|1931.81|1931.23|1929.17|1928.57|1309
1599243900000|2020-09-04 18:25:00|1931.17|1930.67|1931.73|1931.23|1932.42|1931.92|1930.41|1929.91|1055
1599244200000|2020-09-04 18:30:00|1931.76|1931.26|1932.73|1931.93|1932.82|1932.29|1930.95|1930.45|1161
1599244500000|2020-09-04 18:35:00|1932.79|1931.99|1933.58|1933.08|1935.11|1934.59|1932.65|1931.97|1354
1599244800000|2020-09-04 18:40:00|1933.6|1933.1|1937.44|1936.64|1938.02|1937.39|1933.51|1933.01|1473
1599245100000|2020-09-04 18:45:00|1937.47|1936.67|1938.06|1937.56|1939.13|1938.44|1937.39|1936.65|1319
1599245400000|2020-09-04 18:50:00|1937.87|1937.37|1934.94|1934.44|1937.88|1937.38|1934.71|1933.97|1412
1599245700000|2020-09-04 18:55:00|1934.95|1934.45|1936.36|1935.86|1937.29|1936.66|1934.93|1934.21|1204
1599246000000|2020-09-04 19:00:00|1936.35|1935.85|1936.51|1936.01|1936.75|1936.14|1935.5|1934.78|1131
1599246300000|2020-09-04 19:05:00|1936.67|1935.87|1936.39|1935.89|1936.72|1936.22|1935.04|1934.34|919
1599246600000|2020-09-04 19:10:00|1936.33|1935.83|1934.01|1933.51|1936.52|1935.84|1933.81|1933.25|1018
1599246900000|2020-09-04 19:15:00|1934.02|1933.52|1935.58|1934.78|1936.15|1935.59|1934.01|1933.39|1024
1599247200000|2020-09-04 19:20:00|1935.56|1934.76|1936.13|1935.63|1936.51|1935.9|1935.02|1934.43|976
1599247500000|2020-09-04 19:25:00|1936.09|1935.59|1935.39|1934.59|1936.6|1936.04|1935.05|1934.47|1072
1599247800000|2020-09-04 19:30:00|1935.41|1934.61|1935.49|1934.69|1935.99|1935.46|1934.62|1934.03|1065
1599248100000|2020-09-04 19:35:00|1935.5|1934.7|1936.11|1935.31|1936.28|1935.76|1933.74|1933.09|1035
1599248400000|2020-09-04 19:40:00|1935.92|1935.42|1936.05|1935.25|1937.23|1936.54|1934.97|1934.44|1095
1599248700000|2020-09-04 19:45:00|1936.01|1935.21|1935.74|1934.94|1937.95|1937.15|1935.3|1934.68|1388
1599249000000|2020-09-04 19:50:00|1935.55|1935.05|1936.96|1936.46|1937.73|1937.17|1935.33|1934.79|1287
1599249300000|2020-09-04 19:55:00|1936.97|1936.47|1935.55|1934.75|1937.11|1936.47|1934.69|1934.06|1240
1599249600000|2020-09-04 20:00:00|1935.56|1934.76|1934.39|1933.59|1935.66|1934.86|1934.09|1933.41|612
1599249900000|2020-09-04 20:05:00|1934.49|1933.69|1933.91|1933.11|1934.61|1933.86|1932.91|1932.32|733
1599250200000|2020-09-04 20:10:00|1933.96|1933.16|1934.02|1933.22|1934.44|1933.64|1933.7|1932.9|413
1599250500000|2020-09-04 20:15:00|1934|1933.2|1933.29|1932.49|1934.31|1933.51|1932.85|1932.05|361
1599250800000|2020-09-04 20:20:00|1933.33|1932.53|1932.25|1931.45|1933.52|1932.72|1931.99|1931.19|358
1599251100000|2020-09-04 20:25:00|1932.27|1931.47|1932.43|1931.63|1932.81|1932.01|1932.03|1931.23|265
1599251400000|2020-09-04 20:30:00|1932.52|1931.72|1933.03|1932.23|1933.25|1932.45|1932.17|1931.37|259
1599251700000|2020-09-04 20:35:00|1932.99|1932.19|1933.1|1932.3|1933.66|1932.86|1932.82|1932.02|232
1599252000000|2020-09-04 20:40:00|1933.07|1932.27|1933.07|1932.27|1933.48|1932.68|1932.93|1932.13|209
1599252300000|2020-09-04 20:45:00|1933.24|1932.44|1933.49|1932.69|1933.53|1932.73|1932.75|1931.95|259
1599252600000|2020-09-04 20:50:00|1933.48|1932.68|1933.95|1933.15|1934|1933.2|1933.3|1932.5|318
1599252900000|2020-09-04 20:55:00|1933.6|1932.8|1933.91|1933.11|1936.62|1933.98|1933.09|1930.43|382
1599429600000|2020-09-06 22:00:00|1932.48|1929.97|1932.95|1932.15|1934.24|1932.55|1931.57|1929.92|434
1599429900000|2020-09-06 22:05:00|1932.91|1932.11|1934.82|1934.02|1935.23|1934.43|1932.84|1932.04|653
1599430200000|2020-09-06 22:10:00|1934.78|1933.98|1934.6|1933.8|1934.96|1934.16|1933.92|1933.12|448
1599430500000|2020-09-06 22:15:00|1934.57|1933.77|1935.01|1934.21|1936.12|1935.32|1934.12|1933.32|627
1599430800000|2020-09-06 22:20:00|1935.09|1934.29|1934.28|1933.48|1935.09|1934.29|1934.09|1933.29|548
1599431100000|2020-09-06 22:25:00|1934.16|1933.36|1934.41|1933.61|1934.62|1933.82|1933.36|1932.56|547
1599431400000|2020-09-06 22:30:00|1934.44|1933.64|1935.11|1934.31|1935.7|1934.9|1934.13|1933.33|553
1599431700000|2020-09-06 22:35:00|1935.13|1934.33|1937.24|1936.44|1938.23|1937.43|1935.1|1934.3|672
1599432000000|2020-09-06 22:40:00|1937.3|1936.5|1938.11|1937.31|1938.16|1937.36|1937.21|1936.41|390
1599432300000|2020-09-06 22:45:00|1938.09|1937.29|1937.14|1936.34|1938.22|1937.42|1937.08|1936.28|339
1599432600000|2020-09-06 22:50:00|1937.13|1936.33|1938.13|1937.33|1938.17|1937.37|1937.08|1936.28|313
1599432900000|2020-09-06 22:55:00|1938.11|1937.31|1937.37|1936.57|1938.25|1937.32|1937.22|1936.23|292
1599433200000|2020-09-06 23:00:00|1937.08|1936.28|1937.27|1936.47|1938.35|1937.11|1937.08|1935.85|283
1599433500000|2020-09-06 23:05:00|1937.26|1936.46|1937.52|1936.72|1938.25|1936.92|1937.14|1935.75|245
1599433800000|2020-09-06 23:10:00|1937.56|1936.76|1936.74|1935.94|1937.73|1936.93|1936.58|1935.78|251
1599434100000|2020-09-06 23:15:00|1936.75|1935.95|1935.8|1935|1936.82|1936.02|1935.04|1934.24|358
1599434400000|2020-09-06 23:20:00|1935.86|1935.06|1936.05|1935.25|1937.29|1936.13|1935.65|1934.85|350
1599434700000|2020-09-06 23:25:00|1936.06|1935.26|1936.62|1935.82|1936.69|1935.89|1935.91|1935.11|267
1599435000000|2020-09-06 23:30:00|1936.67|1935.87|1937.08|1936.28|1937.4|1936.6|1936.52|1935.36|247
1599435300000|2020-09-06 23:35:00|1937.09|1936.29|1935.71|1934.91|1937.48|1936.44|1935.35|1934.55|476
1599435600000|2020-09-06 23:40:00|1935.7|1934.9|1935.13|1934.33|1935.73|1934.93|1934.58|1933.78|405
1599435900000|2020-09-06 23:45:00|1935.14|1934.34|1935.22|1934.42|1935.71|1934.65|1934.66|1933.55|265
1599436200000|2020-09-06 23:50:00|1935.23|1934.43|1935.17|1934.37|1936.43|1934.87|1934.92|1933.46|266
1599436500000|2020-09-06 23:55:00|1935.18|1934.38|1934.87|1934.07|1935.68|1934.66|1934.48|1933.18|282
1599436800000|2020-09-07 00:00:00|1934.86|1934.06|1935.8|1935|1936.02|1935.22|1934.75|1933.32|426
1599437100000|2020-09-07 00:05:00|1935.84|1935.04|1935.71|1934.91|1936.9|1935.58|1935.48|1934.1|331
1599437400000|2020-09-07 00:10:00|1935.7|1934.9|1934.69|1933.89|1936.46|1934.99|1934.51|1933.81|435
1599437700000|2020-09-07 00:15:00|1934.72|1933.92|1934.9|1934.1|1935.39|1934.4|1934.56|1932.89|390
1599438000000|2020-09-07 00:20:00|1934.86|1934.06|1935.05|1934.25|1935.1|1934.45|1934.63|1933.92|211
1599438300000|2020-09-07 00:25:00|1935.06|1934.26|1934.96|1934.16|1936.08|1934.78|1934.75|1933.39|290
1599438600000|2020-09-07 00:30:00|1934.93|1934.13|1935.02|1934.22|1936.12|1934.73|1934.49|1932.96|288
1599438900000|2020-09-07 00:35:00|1935.03|1934.23|1935.96|1935.16|1936.42|1935.16|1934.93|1933.61|366
1599439200000|2020-09-07 00:40:00|1935.87|1935.07|1935.96|1935.16|1936.37|1935.57|1935.79|1934.99|485
1599439500000|2020-09-07 00:45:00|1935.77|1934.97|1936.47|1935.67|1937.65|1936.01|1935.77|1934.97|555
1599439800000|2020-09-07 00:50:00|1936.48|1935.68|1935.43|1934.63|1937.41|1935.81|1935.25|1933.88|520
1599440100000|2020-09-07 00:55:00|1935.44|1934.64|1933.38|1932.88|1936.23|1934.84|1933.3|1932.67|829
1599440400000|2020-09-07 01:00:00|1933.53|1932.73|1932.89|1932.09|1934.14|1933.5|1932.57|1931.49|1263
1599440700000|2020-09-07 01:05:00|1932.86|1932.06|1933.57|1932.77|1934.65|1933.25|1932.29|1931.66|855
1599441000000|2020-09-07 01:10:00|1933.6|1932.8|1933.85|1933.35|1934.79|1933.85|1933.59|1932.73|793
1599441300000|2020-09-07 01:15:00|1934|1933.2|1934.78|1934.28|1935.95|1934.59|1933.72|1933.1|808
1599441600000|2020-09-07 01:20:00|1935|1934.2|1938.18|1937.38|1939.23|1938.43|1934.55|1933.93|1325
1599441900000|2020-09-07 01:25:00|1938.22|1937.42|1938.25|1937.45|1939.14|1938.34|1937.9|1936.6|1048
1599442200000|2020-09-07 01:30:00|1938.21|1937.41|1939.36|1938.56|1940.4|1939.67|1938.2|1937.4|1283
1599442500000|2020-09-07 01:35:00|1939.26|1938.46|1938.51|1937.71|1939.37|1938.87|1937.42|1936.37|1185
1599442800000|2020-09-07 01:40:00|1938.54|1937.74|1937.81|1937.01|1940.11|1938.81|1937.65|1936.79|914
1599443100000|2020-09-07 01:45:00|1937.85|1937.05|1938.57|1938.07|1939.47|1938.91|1937.56|1937.02|985
1599443400000|2020-09-07 01:50:00|1938.54|1938.04|1940.35|1939.85|1941.64|1940.84|1938.35|1937.43|865
1599443700000|2020-09-07 01:55:00|1940.31|1939.81|1940.04|1939.24|1940.55|1939.81|1939.73|1938.95|672
1599444000000|2020-09-07 02:00:00|1940.01|1939.21|1941.71|1940.91|1941.82|1941.02|1939.27|1938.42|1165
1599444300000|2020-09-07 02:05:00|1941.7|1940.9|1940.97|1940.17|1942.59|1941.12|1940.69|1939.43|687
1599444600000|2020-09-07 02:10:00|1940.96|1940.16|1940.58|1939.78|1941.45|1940.65|1940.36|1939.56|701
1599444900000|2020-09-07 02:15:00|1940.72|1939.92|1940.33|1939.53|1940.85|1940.05|1939.39|1938.7|764
1599445200000|2020-09-07 02:20:00|1940.3|1939.5|1939.35|1938.55|1940.5|1939.88|1939.15|1937.97|591
1599445500000|2020-09-07 02:25:00|1939.32|1938.52|1938.63|1938.13|1939.68|1939.16|1938.55|1937.91|471
1599445800000|2020-09-07 02:30:00|1938.77|1937.97|1938.43|1937.63|1940.21|1938.63|1937.86|1936.73|906
1599446100000|2020-09-07 02:35:00|1938.37|1937.57|1937.99|1937.19|1938.91|1937.73|1937.17|1936.41|911
1599446400000|2020-09-07 02:40:00|1937.96|1937.16|1937.67|1936.87|1937.98|1937.24|1937.34|1936.68|745
1599446700000|2020-09-07 02:45:00|1937.53|1937.03|1938.5|1938|1939.4|1938.34|1937.44|1936.84|695
1599447000000|2020-09-07 02:50:00|1938.63|1937.83|1938.3|1937.8|1939.3|1938.17|1938.09|1936.64|633
1599447300000|2020-09-07 02:55:00|1938.29|1937.79|1938.24|1937.74|1938.71|1938.06|1937.99|1937.3|573
1599447600000|2020-09-07 03:00:00|1938.25|1937.75|1938.68|1937.88|1938.74|1938.06|1937.91|1937.28|705
1599447900000|2020-09-07 03:05:00|1938.69|1937.89|1938.25|1937.45|1939.5|1938.85|1937.91|1937.28|826
1599448200000|2020-09-07 03:10:00|1938.22|1937.42|1936.83|1936.03|1938.69|1937.89|1936.49|1935.85|658
1599448500000|2020-09-07 03:15:00|1936.81|1936.01|1936.48|1935.68|1937.24|1936.44|1935.66|1934.97|704
1599448800000|2020-09-07 03:20:00|1936.47|1935.67|1937.18|1936.38|1937.32|1936.52|1936.25|1935.45|448
1599449100000|2020-09-07 03:25:00|1937.24|1936.44|1937.38|1936.58|1937.54|1936.8|1937.06|1936.26|365
1599449400000|2020-09-07 03:30:00|1937.37|1936.57|1937|1936.2|1937.58|1936.78|1936.81|1936.11|265
1599449700000|2020-09-07 03:35:00|1937.03|1936.23|1936.41|1935.91|1937.21|1936.49|1936.31|1935.58|287
1599450000000|2020-09-07 03:40:00|1936.39|1935.89|1936.58|1935.78|1937.31|1936.51|1935.35|1934.55|695
1599450300000|2020-09-07 03:45:00|1936.6|1935.8|1936.56|1935.76|1936.82|1936.16|1936.13|1935.33|531
1599450600000|2020-09-07 03:50:00|1936.54|1935.74|1936.15|1935.35|1936.55|1935.75|1935.98|1935.32|389
1599450900000|2020-09-07 03:55:00|1936.14|1935.34|1936.08|1935.28|1936.28|1935.65|1935.82|1935.21|361
1599451200000|2020-09-07 04:00:00|1936.07|1935.27|1936.44|1935.94|1936.73|1936.12|1935.41|1934.79|644
1599451500000|2020-09-07 04:05:00|1936.4|1935.9|1935.65|1934.85|1936.63|1935.95|1935.53|1934.85|473
1599451800000|2020-09-07 04:10:00|1935.68|1934.88|1935.8|1935|1935.93|1935.28|1935.48|1934.83|363
1599452100000|2020-09-07 04:15:00|1935.68|1935.18|1934.75|1933.95|1936.01|1935.38|1934.42|1933.62|407
1599452400000|2020-09-07 04:20:00|1934.77|1933.97|1935.01|1934.51|1935.4|1934.77|1934.55|1933.94|577
1599452700000|2020-09-07 04:25:00|1935|1934.5|1935.2|1934.7|1935.67|1935.05|1934.88|1934.24|425
1599453000000|2020-09-07 04:30:00|1935.37|1934.57|1935.94|1935.44|1936.11|1935.47|1935.05|1934.43|439
1599453300000|2020-09-07 04:35:00|1935.87|1935.37|1936.39|1935.89|1936.58|1935.95|1935.74|1935.13|499
1599453600000|2020-09-07 04:40:00|1936.31|1935.81|1937.02|1936.52|1937.17|1936.53|1936.11|1935.46|413
1599453900000|2020-09-07 04:45:00|1937.18|1936.38|1936.44|1935.64|1937.26|1936.62|1936.21|1935.55|394
1599454200000|2020-09-07 04:50:00|1936.43|1935.63|1935.53|1934.73|1936.45|1935.8|1935.21|1934.53|538
1599454500000|2020-09-07 04:55:00|1935.54|1934.74|1935.56|1934.76|1936.16|1935.64|1935.27|1934.62|395
1599454800000|2020-09-07 05:00:00|1935.54|1934.74|1935.92|1935.42|1936.24|1935.52|1935.29|1934.6|384
1599455100000|2020-09-07 05:05:00|1935.91|1935.41|1936.17|1935.37|1936.36|1935.73|1935.87|1935.17|413
1599455400000|2020-09-07 05:10:00|1936.14|1935.34|1935.25|1934.45|1936.26|1935.6|1934.95|1934.25|358
1599455700000|2020-09-07 05:15:00|1935.23|1934.43|1935.45|1934.65|1935.73|1934.98|1935.2|1934.4|243
1599456000000|2020-09-07 05:20:00|1935.46|1934.66|1935.04|1934.24|1935.55|1934.85|1934.88|1934.17|262
1599456300000|2020-09-07 05:25:00|1935.03|1934.23|1935.03|1934.23|1935.12|1934.39|1934.76|1934.1|259
1599456600000|2020-09-07 05:30:00|1935|1934.2|1934.75|1933.95|1935.07|1934.38|1934.01|1933.5|683
1599456900000|2020-09-07 05:35:00|1934.74|1933.94|1934.55|1933.75|1935.38|1934.74|1934.16|1933.49|503
1599457200000|2020-09-07 05:40:00|1934.56|1933.76|1935.35|1934.55|1935.35|1934.66|1934.51|1933.71|438
1599457500000|2020-09-07 05:45:00|1935.31|1934.51|1931.71|1930.91|1935.59|1934.79|1930.62|1929.82|1177
1599457800000|2020-09-07 05:50:00|1931.66|1930.86|1930.4|1929.6|1931.87|1931.07|1930.11|1929.31|1240
1599458100000|2020-09-07 05:55:00|1930.41|1929.61|1930.43|1929.63|1931.01|1930.36|1928.28|1927.48|1157
1599458400000|2020-09-07 06:00:00|1930.37|1929.57|1931.22|1930.42|1931.79|1930.99|1929.95|1929.15|923
1599458700000|2020-09-07 06:05:00|1931.13|1930.33|1930.53|1929.73|1931.24|1930.44|1930.04|1929.24|849
1599459000000|2020-09-07 06:10:00|1930.52|1929.72|1929.38|1928.58|1931.17|1930.37|1929.14|1928.45|719
1599459300000|2020-09-07 06:15:00|1929.37|1928.57|1930.92|1930.12|1931.22|1930.42|1928.91|1928.11|964
1599459600000|2020-09-07 06:20:00|1930.93|1930.13|1930.71|1929.91|1932.03|1931.23|1930.25|1929.45|823
1599459900000|2020-09-07 06:25:00|1930.73|1929.93|1930.32|1929.52|1931.46|1930.84|1929.95|1929.45|874
1599460200000|2020-09-07 06:30:00|1930.23|1929.43|1930.89|1930.09|1931.11|1930.42|1929.83|1929.03|779
1599460500000|2020-09-07 06:35:00|1930.9|1930.1|1931.09|1930.59|1931.49|1930.8|1929.89|1929.23|1009
1599460800000|2020-09-07 06:40:00|1931.1|1930.6|1932.16|1931.66|1932.38|1931.74|1930.92|1930.33|763
1599461100000|2020-09-07 06:45:00|1932.23|1931.73|1931.98|1931.48|1932.57|1931.92|1930.87|1930.07|1130
1599461400000|2020-09-07 06:50:00|1932.19|1931.39|1931.73|1931.23|1932.32|1931.8|1931.56|1930.92|594
1599461700000|2020-09-07 06:55:00|1931.74|1931.24|1930.99|1930.19|1932.08|1931.45|1930.7|1930.12|728
1599462000000|2020-09-07 07:00:00|1930.98|1930.18|1930.48|1929.68|1931.2|1930.53|1930.17|1929.49|860
1599462300000|2020-09-07 07:05:00|1930.47|1929.67|1929.68|1929.18|1930.47|1929.81|1928.75|1927.97|948
1599462600000|2020-09-07 07:10:00|1929.98|1929.15|1929.38|1928.88|1930.03|1929.38|1929.32|1928.66|849
1599462900000|2020-09-07 07:15:00|1929.4|1928.9|1929.61|1929.11|1929.98|1929.35|1929.24|1928.52|799
1599463200000|2020-09-07 07:20:00|1929.59|1929.09|1930.36|1929.86|1930.66|1930.03|1929.25|1928.61|1042
1599463500000|2020-09-07 07:25:00|1930.22|1929.72|1929.9|1929.4|1931.34|1930.77|1929.9|1929.31|1023
1599463800000|2020-09-07 07:30:00|1930.04|1929.54|1931.29|1930.79|1931.7|1931.18|1929.13|1928.63|961
1599464100000|2020-09-07 07:35:00|1931.23|1930.73|1932.75|1932.25|1933.02|1932.41|1931.11|1930.57|1026
1599464400000|2020-09-07 07:40:00|1932.88|1932.38|1932.75|1932.25|1933.03|1932.42|1932.37|1931.73|731
1599464700000|2020-09-07 07:45:00|1932.72|1932.22|1933.36|1932.56|1934.14|1933.46|1932.42|1931.81|795
1599465000000|2020-09-07 07:50:00|1933.38|1932.58|1932.12|1931.62|1934.54|1933.92|1932.1|1931.48|1056
1599465300000|2020-09-07 07:55:00|1932.19|1931.69|1931.76|1931.26|1932.75|1932.08|1931.3|1930.67|791
1599465600000|2020-09-07 08:00:00|1931.74|1931.24|1930.85|1930.35|1931.94|1931.33|1930.72|1930.1|886
1599465900000|2020-09-07 08:05:00|1930.89|1930.39|1932.55|1932.05|1932.86|1932.23|1930.67|1930.17|943
1599466200000|2020-09-07 08:10:00|1932.58|1932.08|1933.4|1932.6|1934.73|1934.12|1932.44|1931.82|825
1599466500000|2020-09-07 08:15:00|1933.39|1932.59|1932.31|1931.81|1933.4|1932.76|1932.13|1931.5|680
1599466800000|2020-09-07 08:20:00|1932.29|1931.79|1931.96|1931.46|1932.96|1932.35|1931.84|1931.21|573
1599467100000|2020-09-07 08:25:00|1931.94|1931.44|1932.83|1932.03|1933.13|1932.4|1931.58|1930.94|697
1599467400000|2020-09-07 08:30:00|1932.86|1932.06|1933.55|1932.75|1933.71|1933.14|1932.54|1931.8|703
1599467700000|2020-09-07 08:35:00|1933.58|1932.78|1933.17|1932.37|1933.66|1933.07|1932.63|1932.02|640
1599468000000|2020-09-07 08:40:00|1933.06|1932.56|1931.56|1931.06|1933.39|1932.81|1931.37|1930.79|745
1599468300000|2020-09-07 08:45:00|1931.55|1931.05|1931.82|1931.32|1932.26|1931.66|1931.36|1930.8|619
1599468600000|2020-09-07 08:50:00|1931.81|1931.31|1930.95|1930.45|1931.93|1931.31|1930.86|1930.21|613
1599468900000|2020-09-07 08:55:00|1930.96|1930.46|1931.56|1931.06|1931.71|1931.21|1930.89|1930.29|453
1599469200000|2020-09-07 09:00:00|1931.57|1931.07|1931.22|1930.72|1931.64|1931.11|1930.83|1930.23|321
1599469500000|2020-09-07 09:05:00|1931.17|1930.67|1930.76|1930.26|1931.3|1930.8|1930.54|1930|551
1599469800000|2020-09-07 09:10:00|1930.71|1930.21|1929.86|1929.36|1930.71|1930.21|1929.7|1929.1|598
1599470100000|2020-09-07 09:15:00|1929.84|1929.34|1931.05|1930.55|1931.43|1930.84|1929.72|1929.15|745
1599470400000|2020-09-07 09:20:00|1931.08|1930.58|1930.16|1929.66|1931.47|1930.82|1930.12|1929.53|628
1599470700000|2020-09-07 09:25:00|1930.15|1929.65|1929.31|1928.51|1930.28|1929.65|1928.96|1928.43|590
1599471000000|2020-09-07 09:30:00|1929.14|1928.64|1928.68|1928.18|1929.58|1928.94|1928.32|1927.82|689
1599471300000|2020-09-07 09:35:00|1928.67|1928.17|1928.41|1927.91|1928.83|1928.3|1927.1|1926.6|964
1599471600000|2020-09-07 09:40:00|1928.44|1927.94|1928.72|1928.22|1929.15|1928.56|1927.83|1927.33|746
1599471900000|2020-09-07 09:45:00|1928.76|1928.26|1929|1928.2|1929.07|1928.49|1928.44|1927.82|461
1599472200000|2020-09-07 09:50:00|1928.86|1928.36|1928.84|1928.34|1929.08|1928.49|1928.71|1928.06|448
1599472500000|2020-09-07 09:55:00|1928.83|1928.33|1929.1|1928.6|1929.15|1928.6|1928.76|1928.14|563
1599472800000|2020-09-07 10:00:00|1928.97|1928.47|1928.78|1928.28|1929.15|1928.59|1928.72|1928.19|504
1599473100000|2020-09-07 10:05:00|1928.8|1928.3|1929.39|1928.89|1930.3|1929.71|1928.7|1928.1|604
1599473400000|2020-09-07 10:10:00|1929.32|1928.82|1928.24|1927.74|1929.79|1929.29|1928.17|1927.67|683
1599473700000|2020-09-07 10:15:00|1928.28|1927.78|1926.06|1925.26|1928.49|1927.93|1924.91|1924.21|1083
1599474000000|2020-09-07 10:20:00|1926.01|1925.21|1926.1|1925.6|1926.95|1926.29|1925.9|1925.21|746
1599474300000|2020-09-07 10:25:00|1926.12|1925.62|1926.74|1926.24|1927.51|1926.84|1925.82|1925.26|591
1599474600000|2020-09-07 10:30:00|1926.77|1926.27|1926.2|1925.7|1927.31|1926.71|1926.12|1925.51|653
1599474900000|2020-09-07 10:35:00|1926.18|1925.68|1925.65|1925.15|1926.74|1926.11|1925.35|1924.7|722
1599475200000|2020-09-07 10:40:00|1925.7|1925.2|1926.68|1926.18|1926.92|1926.36|1925.6|1925.1|720
1599475500000|2020-09-07 10:45:00|1926.75|1926.25|1927.39|1926.89|1927.97|1927.32|1926.64|1926|658
1599475800000|2020-09-07 10:50:00|1927.35|1926.85|1927.08|1926.58|1927.77|1927.16|1926.94|1926.3|528
1599476100000|2020-09-07 10:55:00|1927.24|1926.44|1927.41|1926.91|1927.94|1927.34|1926.85|1926.25|511
1599476400000|2020-09-07 11:00:00|1927.33|1926.83|1928.36|1927.86|1928.6|1927.94|1927.08|1926.41|729
1599476700000|2020-09-07 11:05:00|1928.51|1927.71|1929.16|1928.66|1929.24|1928.67|1928.1|1927.48|683
1599477000000|2020-09-07 11:10:00|1929.18|1928.68|1929.64|1929.14|1930|1929.39|1929.11|1928.47|684
1599477300000|2020-09-07 11:15:00|1929.67|1929.17|1929.34|1928.84|1929.87|1929.23|1929.19|1928.57|502
1599477600000|2020-09-07 11:20:00|1929.3|1928.8|1929.06|1928.56|1929.61|1929.06|1928.87|1928.25|427
1599477900000|2020-09-07 11:25:00|1929.07|1928.57|1928.98|1928.48|1929.27|1928.67|1928.65|1928.06|419
1599478200000|2020-09-07 11:30:00|1928.99|1928.49|1929.06|1928.56|1929.23|1928.63|1928.75|1928.13|377
1599478500000|2020-09-07 11:35:00|1929.07|1928.57|1930.4|1929.6|1930.44|1929.82|1929.01|1928.44|610
1599478800000|2020-09-07 11:40:00|1930.41|1929.61|1930.76|1930.26|1931.03|1930.37|1929.67|1929.12|745
1599479100000|2020-09-07 11:45:00|1930.79|1930.29|1929.82|1929.02|1931.47|1930.97|1929.33|1928.83|820
1599479400000|2020-09-07 11:50:00|1929.84|1929.04|1929|1928.5|1929.94|1929.3|1928.7|1928.2|695
1599479700000|2020-09-07 11:55:00|1929.02|1928.52|1928.71|1928.21|1929.41|1928.82|1928.5|1927.95|779
1599480000000|2020-09-07 12:00:00|1928.73|1928.23|1929.09|1928.59|1929.77|1929.09|1928.44|1927.85|841
1599480300000|2020-09-07 12:05:00|1929.08|1928.58|1928.58|1928.08|1929.6|1929.05|1928.38|1927.88|724
1599480600000|2020-09-07 12:10:00|1928.57|1928.07|1929.46|1928.96|1930.04|1929.3|1927.63|1927.13|1168
1599480900000|2020-09-07 12:15:00|1929.45|1928.95|1929.95|1929.15|1929.97|1929.31|1929.35|1928.74|537
1599481200000|2020-09-07 12:20:00|1929.87|1929.07|1930.54|1929.74|1930.84|1930.22|1929.67|1929.05|758
1599481500000|2020-09-07 12:25:00|1930.52|1929.72|1930.79|1930.29|1931|1930.49|1930.08|1929.39|667
1599481800000|2020-09-07 12:30:00|1930.77|1930.27|1930.4|1929.9|1931.2|1930.7|1930.38|1929.69|751
1599482100000|2020-09-07 12:35:00|1930.38|1929.88|1930.59|1930.09|1930.9|1930.28|1930.21|1929.59|651
1599482400000|2020-09-07 12:40:00|1930.6|1930.1|1930.81|1930.01|1930.97|1930.37|1930.33|1929.61|636
1599482700000|2020-09-07 12:45:00|1930.82|1930.02|1930.29|1929.79|1930.82|1930.16|1929.97|1929.38|582
1599483000000|2020-09-07 12:50:00|1930.24|1929.74|1930.72|1930.22|1930.91|1930.35|1929.95|1929.31|753
1599483300000|2020-09-07 12:55:00|1930.78|1930.28|1929.71|1929.21|1930.79|1930.29|1929.62|1929.05|792
1599483600000|2020-09-07 13:00:00|1929.55|1929.05|1929.29|1928.79|1929.94|1929.43|1928.06|1927.56|1304
1599483900000|2020-09-07 13:05:00|1929.3|1928.8|1931.74|1930.94|1933.22|1932.53|1929.18|1928.68|1417
1599484200000|2020-09-07 13:10:00|1931.58|1931.08|1931.16|1930.66|1932.42|1931.77|1931.05|1930.43|819
1599484500000|2020-09-07 13:15:00|1931.17|1930.67|1931.19|1930.69|1931.86|1931.2|1930.6|1929.92|828
1599484800000|2020-09-07 13:20:00|1931.33|1930.53|1930.92|1930.42|1932.24|1931.56|1930.63|1929.97|1045
1599485100000|2020-09-07 13:25:00|1930.94|1930.44|1929.65|1929.15|1931.34|1930.73|1929.09|1928.44|1090
1599485400000|2020-09-07 13:30:00|1929.63|1929.13|1931.33|1930.83|1931.43|1930.86|1929.3|1928.7|1135
1599485700000|2020-09-07 13:35:00|1931.34|1930.84|1930.47|1929.97|1931.47|1930.94|1930.14|1929.51|989
1599486000000|2020-09-07 13:40:00|1930.57|1929.77|1930.56|1930.06|1931.24|1930.69|1930.23|1929.63|801
1599486300000|2020-09-07 13:45:00|1930.59|1929.79|1930.65|1930.15|1932.4|1931.9|1930.42|1929.79|976
1599486600000|2020-09-07 13:50:00|1930.6|1930.1|1930.64|1930.14|1931.05|1930.55|1930.32|1929.67|1000
1599486900000|2020-09-07 13:55:00|1930.65|1930.15|1929.52|1929.02|1930.89|1930.24|1929.52|1928.92|998
1599487200000|2020-09-07 14:00:00|1929.54|1929.04|1926.47|1925.67|1930.3|1929.64|1925.91|1925.37|1541
1599487500000|2020-09-07 14:05:00|1926.64|1925.84|1927.88|1927.38|1928.21|1927.63|1924.93|1924.43|1624
1599487800000|2020-09-07 14:10:00|1927.89|1927.39|1928.43|1927.63|1928.79|1928.18|1927.43|1926.82|980
1599488100000|2020-09-07 14:15:00|1928.28|1927.78|1928.64|1927.84|1929.08|1928.44|1927.79|1927.21|893
1599488400000|2020-09-07 14:20:00|1928.57|1928.07|1929.15|1928.35|1929.64|1929.01|1928.29|1927.61|854
1599488700000|2020-09-07 14:25:00|1929.03|1928.53|1929.21|1928.71|1929.5|1928.87|1928.82|1928.18|751
1599489000000|2020-09-07 14:30:00|1929.22|1928.72|1928.7|1928.2|1929.48|1928.85|1928.2|1927.54|954
1599489300000|2020-09-07 14:35:00|1928.71|1928.21|1929.1|1928.6|1929.31|1928.71|1928.6|1927.99|683
1599489600000|2020-09-07 14:40:00|1929.09|1928.59|1929.74|1929.24|1930.79|1930.06|1928.99|1928.4|1121
1599489900000|2020-09-07 14:45:00|1929.76|1929.26|1930.67|1929.87|1930.97|1930.24|1929.57|1928.92|868
1599490200000|2020-09-07 14:50:00|1930.66|1929.86|1930.79|1930.29|1931.32|1930.75|1928.85|1928.13|1443
1599490500000|2020-09-07 14:55:00|1930.78|1930.28|1929.62|1928.82|1931.03|1930.45|1929.14|1928.47|1083
1599490800000|2020-09-07 15:00:00|1929.58|1929.08|1928.61|1928.11|1930.69|1930|1928.6|1927.92|1088
1599491100000|2020-09-07 15:05:00|1928.58|1928.08|1928.7|1928.2|1930.21|1929.59|1927.72|1927.1|1189
1599491400000|2020-09-07 15:10:00|1928.69|1928.19|1929.82|1929.02|1929.94|1929.35|1928.57|1927.99|840
1599491700000|2020-09-07 15:15:00|1929.83|1929.03|1929.59|1929.09|1930.25|1929.63|1929.14|1928.5|729
1599492000000|2020-09-07 15:20:00|1929.67|1929.17|1929.77|1929.27|1930.27|1929.65|1929.28|1928.66|887
1599492300000|2020-09-07 15:25:00|1929.8|1929.3|1929.49|1928.99|1930.15|1929.53|1928.91|1928.26|875
1599492600000|2020-09-07 15:30:00|1929.52|1929.02|1930.65|1929.85|1931.09|1930.38|1929.47|1928.9|787
1599492900000|2020-09-07 15:35:00|1930.66|1929.86|1930.63|1930.13|1930.78|1930.14|1930.14|1929.49|530
1599493200000|2020-09-07 15:40:00|1930.78|1929.98|1930.28|1929.78|1931.1|1930.51|1930.19|1929.54|488
1599493500000|2020-09-07 15:45:00|1930.34|1929.84|1930.46|1929.66|1930.6|1929.96|1930.12|1929.49|466
1599493800000|2020-09-07 15:50:00|1930.49|1929.69|1930.54|1929.74|1930.88|1930.23|1930.19|1929.54|378
1599494100000|2020-09-07 15:55:00|1930.65|1929.85|1931.32|1930.52|1931.83|1931.03|1930.39|1929.85|577
1599494400000|2020-09-07 16:00:00|1931.31|1930.51|1930.38|1929.58|1931.35|1930.63|1930.08|1929.51|516
1599494700000|2020-09-07 16:05:00|1930.4|1929.6|1930.26|1929.46|1930.6|1929.85|1929.73|1929.17|308
1599495000000|2020-09-07 16:10:00|1930.2|1929.4|1929.65|1928.85|1930.34|1929.54|1929.23|1928.54|418
1599495300000|2020-09-07 16:15:00|1929.59|1928.79|1929.22|1928.42|1929.7|1929.09|1928.66|1928.16|411
1599495600000|2020-09-07 16:20:00|1929.2|1928.4|1929.27|1928.47|1929.76|1929.07|1928.95|1928.3|325
1599495900000|2020-09-07 16:25:00|1929.24|1928.44|1928.91|1928.11|1929.86|1929.06|1928.55|1927.76|521
1599496200000|2020-09-07 16:30:00|1929.02|1928.22|1929.03|1928.23|1930.05|1929.25|1928.47|1927.67|357
1599496500000|2020-09-07 16:35:00|1929.01|1928.21|1929.1|1928.3|1929.8|1929|1928.49|1927.89|311
1599496800000|2020-09-07 16:40:00|1929.19|1928.39|1929.17|1928.37|1929.25|1928.45|1928.65|1927.85|268
1599497100000|2020-09-07 16:45:00|1928.95|1928.45|1929.45|1928.65|1929.74|1928.94|1928.87|1928.19|336
1599497400000|2020-09-07 16:50:00|1929.44|1928.64|1929.74|1928.94|1931.18|1930.68|1929.31|1928.55|444
1599497700000|2020-09-07 16:55:00|1929.72|1928.92|1928.95|1928.15|1930.48|1929.68|1928.39|1927.73|333
1599516000000|2020-09-07 22:00:00|1930.33|1929.53|1930.29|1929.49|1931.2|1929.84|1930.21|1928.99|134
1599516300000|2020-09-07 22:05:00|1930.24|1929.44|1931.55|1930.75|1931.77|1930.97|1929.84|1929.04|450
1599516600000|2020-09-07 22:10:00|1931.56|1930.76|1931.09|1930.29|1931.71|1930.91|1930.82|1930.02|227
1599516900000|2020-09-07 22:15:00|1931.11|1930.31|1931.15|1930.35|1931.39|1930.59|1930.7|1929.9|232
1599517200000|2020-09-07 22:20:00|1931.16|1930.36|1931.35|1930.55|1931.9|1931.4|1930.95|1930.3|457
1599517500000|2020-09-07 22:25:00|1931.15|1930.35|1930.98|1930.18|1931.37|1930.57|1930.5|1929.7|233
1599517800000|2020-09-07 22:30:00|1931.08|1930.28|1931.09|1930.29|1931.31|1930.7|1930.82|1930.18|238
1599518100000|2020-09-07 22:35:00|1931.11|1930.31|1929.52|1928.72|1931.17|1930.47|1929.28|1928.48|408
1599518400000|2020-09-07 22:40:00|1929.53|1928.73|1929.98|1929.18|1930.18|1929.52|1929.52|1928.72|365
1599518700000|2020-09-07 22:45:00|1930.02|1929.22|1929.92|1929.12|1930.34|1929.54|1929.05|1928.25|332
1599519000000|2020-09-07 22:50:00|1929.94|1929.14|1930.99|1930.19|1931.21|1930.49|1929.9|1929.1|349
1599519300000|2020-09-07 22:55:00|1931.12|1930.32|1931.21|1930.41|1931.68|1930.88|1930.69|1929.89|398
1599519600000|2020-09-07 23:00:00|1931.34|1930.54|1931.72|1930.92|1931.96|1931.16|1931.24|1930.44|291
1599519900000|2020-09-07 23:05:00|1931.75|1930.95|1931.62|1930.82|1931.85|1931.05|1931.21|1930.41|267
1599520200000|2020-09-07 23:10:00|1931.61|1930.81|1930.79|1929.99|1931.64|1930.84|1930.25|1929.45|451
1599520500000|2020-09-07 23:15:00|1930.78|1929.98|1930.49|1929.69|1930.83|1930.03|1930.35|1929.64|258
1599520800000|2020-09-07 23:20:00|1930.5|1929.7|1930.31|1929.51|1930.59|1929.79|1929.71|1928.91|367
1599521100000|2020-09-07 23:25:00|1930.3|1929.5|1931.64|1930.84|1931.97|1931.47|1930.08|1929.28|347
1599521400000|2020-09-07 23:30:00|1931.66|1930.86|1931.45|1930.65|1931.74|1930.94|1931.27|1930.47|239
1599521700000|2020-09-07 23:35:00|1931.44|1930.64|1931.32|1930.52|1931.71|1930.91|1931.09|1930.39|220
1599522000000|2020-09-07 23:40:00|1931.22|1930.42|1931.23|1930.43|1931.32|1930.7|1930.94|1930.27|191
1599522300000|2020-09-07 23:45:00|1931.03|1930.53|1931.03|1930.23|1931.3|1930.63|1930.78|1930.12|218
1599522600000|2020-09-07 23:50:00|1930.97|1930.17|1931.51|1930.71|1931.59|1930.96|1930.8|1930.11|229
1599522900000|2020-09-07 23:55:00|1931.36|1930.56|1931.17|1930.37|1931.53|1930.93|1930.93|1930.16|175
1599523200000|2020-09-08 00:00:00|1931.11|1930.61|1931.84|1931.04|1932.61|1931.97|1930.53|1929.8|486
1599523500000|2020-09-08 00:05:00|1931.77|1930.97|1931.89|1931.09|1931.97|1931.17|1931.41|1930.61|352
1599523800000|2020-09-08 00:10:00|1931.8|1931|1931.4|1930.6|1932.03|1931.23|1930.67|1929.87|602
1599524100000|2020-09-08 00:15:00|1931.43|1930.63|1929.88|1929.08|1931.43|1930.73|1929.21|1928.6|698
1599524400000|2020-09-08 00:20:00|1929.89|1929.09|1929.43|1928.63|1930.15|1929.48|1929.27|1928.59|416
1599524700000|2020-09-08 00:25:00|1929.42|1928.62|1929.76|1928.96|1929.9|1929.32|1929.13|1928.49|401
1599525000000|2020-09-08 00:30:00|1929.77|1928.97|1928.42|1927.62|1929.8|1929.17|1927.72|1927.11|704
1599525300000|2020-09-08 00:35:00|1928.43|1927.63|1927.14|1926.64|1928.57|1927.79|1927.09|1926.59|578
1599525600000|2020-09-08 00:40:00|1927.15|1926.65|1927.17|1926.37|1928.02|1927.22|1925.99|1925.19|752
1599525900000|2020-09-08 00:45:00|1927.18|1926.38|1928.33|1927.53|1928.45|1927.81|1927.15|1926.35|641
1599526200000|2020-09-08 00:50:00|1928.18|1927.68|1928.98|1928.18|1929.11|1928.56|1928.07|1927.49|486
1599526500000|2020-09-08 00:55:00|1929.02|1928.22|1928.89|1928.39|1929.11|1928.51|1928.32|1927.79|388
1599526800000|2020-09-08 01:00:00|1928.86|1928.36|1928.88|1928.08|1930.19|1929.58|1927.54|1927.04|1000
1599527100000|2020-09-08 01:05:00|1928.79|1928.29|1927.35|1926.85|1929.37|1928.76|1927.07|1926.51|771
1599527400000|2020-09-08 01:10:00|1927.5|1926.7|1928.33|1927.53|1928.35|1927.8|1927.33|1926.7|763
1599527700000|2020-09-08 01:15:00|1928.35|1927.55|1928.26|1927.46|1928.43|1927.91|1927.92|1927.3|636
1599528000000|2020-09-08 01:20:00|1928.32|1927.52|1927.36|1926.86|1928.47|1927.97|1927.35|1926.74|497
1599528300000|2020-09-08 01:25:00|1927.19|1926.69|1927.53|1927.03|1927.72|1927.11|1926.89|1926.34|501
1599528600000|2020-09-08 01:30:00|1927.5|1927|1926.47|1925.97|1927.92|1927.37|1926.09|1925.49|841
1599528900000|2020-09-08 01:35:00|1926.46|1925.96|1926.1|1925.6|1927.16|1926.5|1926.02|1925.43|665
1599529200000|2020-09-08 01:40:00|1926.09|1925.59|1925.9|1925.1|1926.46|1925.81|1925.35|1924.73|553
1599529500000|2020-09-08 01:45:00|1925.87|1925.07|1926.3|1925.8|1926.47|1925.9|1925.2|1924.56|828
1599529800000|2020-09-08 01:50:00|1926.45|1925.65|1927.15|1926.65|1927.88|1927.38|1926.06|1925.54|690
1599530100000|2020-09-08 01:55:00|1927.08|1926.58|1926.27|1925.77|1927.58|1926.94|1926.07|1925.5|535
1599530400000|2020-09-08 02:00:00|1926.23|1925.73|1926.9|1926.4|1927.09|1926.55|1926.12|1925.59|430
1599530700000|2020-09-08 02:05:00|1927.05|1926.25|1927.05|1926.55|1927.4|1926.9|1926.48|1925.96|586
1599531000000|2020-09-08 02:10:00|1927.07|1926.57|1926.58|1925.78|1927.31|1926.67|1926.29|1925.67|341
1599531300000|2020-09-08 02:15:00|1926.56|1925.76|1926.99|1926.19|1927.32|1926.69|1926.56|1925.76|356
1599531600000|2020-09-08 02:20:00|1927|1926.2|1927.35|1926.55|1927.67|1927.06|1926.77|1926.14|325
1599531900000|2020-09-08 02:25:00|1927.34|1926.54|1926.72|1926.22|1927.42|1926.75|1926.51|1925.82|367
1599532200000|2020-09-08 02:30:00|1926.73|1926.23|1926.56|1925.76|1926.73|1926.23|1925.37|1924.84|642
1599532500000|2020-09-08 02:35:00|1926.58|1925.78|1925.81|1925.31|1926.78|1926.16|1925.52|1924.91|566
1599532800000|2020-09-08 02:40:00|1925.82|1925.32|1926.7|1926.2|1926.89|1926.26|1925.28|1924.74|506
1599533100000|2020-09-08 02:45:00|1926.79|1926.29|1926.99|1926.19|1927.08|1926.43|1926.66|1926.01|415
1599533400000|2020-09-08 02:50:00|1926.79|1926.29|1926.75|1926.25|1927.1|1926.45|1926.64|1926.04|341
1599533700000|2020-09-08 02:55:00|1926.78|1926.28|1926.84|1926.04|1926.97|1926.47|1926.59|1925.94|287
1599534000000|2020-09-08 03:00:00|1926.69|1926.19|1925.91|1925.11|1926.97|1926.32|1925.5|1924.92|509
1599534300000|2020-09-08 03:05:00|1925.87|1925.07|1925.49|1924.99|1925.94|1925.2|1925.07|1924.45|657
1599534600000|2020-09-08 03:10:00|1925.5|1925|1925.93|1925.43|1926.12|1925.57|1925.48|1924.84|412
1599534900000|2020-09-08 03:15:00|1925.87|1925.37|1925.68|1925.18|1926.17|1925.5|1925.45|1924.9|318
1599535200000|2020-09-08 03:20:00|1925.71|1925.21|1924.54|1924.04|1925.96|1925.32|1923.24|1922.6|826
1599535500000|2020-09-08 03:25:00|1924.57|1924.07|1923.97|1923.17|1924.76|1924.25|1923.58|1922.95|557
1599535800000|2020-09-08 03:30:00|1923.98|1923.18|1923.74|1923.24|1923.98|1923.38|1923.18|1922.54|644
1599536100000|2020-09-08 03:35:00|1923.76|1923.26|1924.46|1923.96|1924.77|1924.27|1923.76|1923.19|563
1599536400000|2020-09-08 03:40:00|1924.44|1923.94|1924.53|1924.03|1924.79|1924.21|1923.89|1923.39|329
1599536700000|2020-09-08 03:45:00|1924.54|1924.04|1923.85|1923.35|1924.72|1924.08|1923.77|1923.13|344
1599537000000|2020-09-08 03:50:00|1923.84|1923.34|1923.99|1923.19|1924.29|1923.68|1923.81|1923.19|236
1599537300000|2020-09-08 03:55:00|1923.98|1923.18|1924.3|1923.5|1924.35|1923.76|1923.72|1923.02|287
1599537600000|2020-09-08 04:00:00|1924.32|1923.52|1924.36|1923.56|1924.82|1924.23|1923.84|1923.16|442
1599537900000|2020-09-08 04:05:00|1924.34|1923.54|1924.41|1923.61|1924.76|1924.17|1924.15|1923.52|358
1599538200000|2020-09-08 04:10:00|1924.28|1923.78|1925.14|1924.34|1925.39|1924.75|1923.91|1923.25|619
1599538500000|2020-09-08 04:15:00|1925.13|1924.33|1925.95|1925.15|1926.13|1925.63|1924.93|1924.27|575
1599538800000|2020-09-08 04:20:00|1925.8|1925.3|1925.82|1925.32|1926.14|1925.64|1925.63|1924.96|364
1599539100000|2020-09-08 04:25:00|1925.97|1925.17|1926.05|1925.55|1926.17|1925.67|1925.66|1925.02|365
1599539400000|2020-09-08 04:30:00|1926.04|1925.54|1926.74|1925.94|1927|1926.38|1925.59|1924.96|562
1599539700000|2020-09-08 04:35:00|1926.5|1926|1925.91|1925.41|1926.71|1926.07|1925.84|1925.22|415
1599540000000|2020-09-08 04:40:00|1925.93|1925.43|1925.89|1925.39|1926.15|1925.58|1925.46|1924.96|285
1599540300000|2020-09-08 04:45:00|1925.91|1925.41|1925.57|1925.07|1925.91|1925.41|1925.4|1924.84|268
1599540600000|2020-09-08 04:50:00|1925.58|1925.08|1926.01|1925.51|1926.27|1925.69|1925.41|1924.91|307
1599540900000|2020-09-08 04:55:00|1925.97|1925.47|1926.44|1925.94|1926.46|1925.96|1925.96|1925.33|268
1599541200000|2020-09-08 05:00:00|1926.49|1925.99|1926.98|1926.48|1927.31|1926.8|1926.31|1925.71|425
1599541500000|2020-09-08 05:05:00|1926.95|1926.45|1925.86|1925.36|1927.03|1926.53|1925.77|1925.27|330
1599541800000|2020-09-08 05:10:00|1925.85|1925.35|1926.32|1925.82|1926.52|1925.91|1925.65|1925.15|391
1599542100000|2020-09-08 05:15:00|1926.4|1925.9|1926.56|1926.06|1926.83|1926.33|1926.15|1925.65|323
1599542400000|2020-09-08 05:20:00|1926.55|1926.05|1927.15|1926.65|1927.49|1926.91|1926.38|1925.76|444
1599542700000|2020-09-08 05:25:00|1927|1926.5|1927.09|1926.59|1927.68|1927.18|1926.93|1926.43|470
1599543000000|2020-09-08 05:30:00|1927.14|1926.64|1928.05|1927.55|1928.15|1927.64|1926.64|1926.14|730
1599543300000|2020-09-08 05:35:00|1928.04|1927.54|1928.36|1927.86|1929.09|1928.59|1927.97|1927.39|744
1599543600000|2020-09-08 05:40:00|1928.34|1927.84|1927.45|1926.95|1928.43|1927.93|1927.36|1926.86|561
1599543900000|2020-09-08 05:45:00|1927.46|1926.96|1929.06|1928.56|1930.05|1929.49|1927.45|1926.88|952
1599544200000|2020-09-08 05:50:00|1929.04|1928.54|1930.11|1929.61|1930.48|1929.92|1928.87|1928.37|823
1599544500000|2020-09-08 05:55:00|1930.07|1929.57|1931.95|1931.45|1931.96|1931.46|1929.94|1929.44|774
1599544800000|2020-09-08 06:00:00|1931.94|1931.44|1935.68|1935.18|1935.95|1935.43|1931.75|1931.21|1654
1599545100000|2020-09-08 06:05:00|1935.85|1935.05|1933.92|1933.12|1935.92|1935.25|1933.27|1932.74|1282
1599545400000|2020-09-08 06:10:00|1933.9|1933.1|1932.96|1932.16|1934.59|1934|1932.83|1932.13|1232
1599545700000|2020-09-08 06:15:00|1932.77|1932.27|1932.64|1932.14|1934.01|1933.37|1932.59|1931.96|964
1599546000000|2020-09-08 06:20:00|1932.63|1932.13|1931.91|1931.41|1932.87|1932.23|1931.44|1930.94|1104
1599546300000|2020-09-08 06:25:00|1931.92|1931.42|1931.41|1930.91|1932.54|1931.87|1930.89|1930.26|1007
1599546600000|2020-09-08 06:30:00|1931.38|1930.88|1931|1930.5|1932.22|1931.63|1930.65|1930.11|1018
1599546900000|2020-09-08 06:35:00|1930.95|1930.45|1932.38|1931.88|1932.41|1931.88|1930.69|1930.18|889
1599547200000|2020-09-08 06:40:00|1932.35|1931.85|1931.25|1930.75|1932.49|1931.89|1931.14|1930.54|902
1599547500000|2020-09-08 06:45:00|1931.3|1930.8|1932.75|1932.25|1933.13|1932.62|1930.98|1930.48|1069
1599547800000|2020-09-08 06:50:00|1932.77|1932.27|1932.76|1932.26|1932.98|1932.35|1931.33|1930.68|1015
1599548100000|2020-09-08 06:55:00|1932.71|1932.21|1931.96|1931.46|1932.84|1932.24|1931.22|1930.72|871
1599548400000|2020-09-08 07:00:00|1932.02|1931.52|1933.43|1932.93|1933.91|1933.21|1931.92|1931.28|1125
1599548700000|2020-09-08 07:05:00|1933.48|1932.98|1931.94|1931.44|1933.75|1933.16|1931.82|1931.23|967
1599549000000|2020-09-08 07:10:00|1931.93|1931.43|1931.42|1930.92|1932.1|1931.6|1930.01|1929.42|1159
1599549300000|2020-09-08 07:15:00|1931.6|1930.8|1930.42|1929.92|1932.24|1931.63|1929.87|1929.37|1084
1599549600000|2020-09-08 07:20:00|1930.43|1929.93|1931.53|1931.03|1932.03|1931.49|1930.17|1929.54|837
1599549900000|2020-09-08 07:25:00|1931.59|1931.09|1932.4|1931.9|1932.97|1932.47|1931.55|1930.9|763
1599550200000|2020-09-08 07:30:00|1932.54|1931.74|1932.81|1932.31|1933.05|1932.44|1931.86|1931.23|805
1599550500000|2020-09-08 07:35:00|1932.78|1932.28|1931.87|1931.37|1932.89|1932.29|1931.36|1930.74|761
1599550800000|2020-09-08 07:40:00|1931.85|1931.35|1932.73|1932.23|1932.82|1932.26|1931.85|1931.24|689
1599551100000|2020-09-08 07:45:00|1932.76|1932.26|1931.63|1931.13|1932.86|1932.27|1931.36|1930.81|770
1599551400000|2020-09-08 07:50:00|1931.79|1930.99|1932.56|1932.06|1933.08|1932.53|1931.6|1930.92|787
1599551700000|2020-09-08 07:55:00|1932.47|1931.97|1931.77|1931.27|1932.66|1932.15|1931.51|1930.95|649
1599552000000|2020-09-08 08:00:00|1931.81|1931.31|1931.5|1931|1932.84|1932.3|1931.42|1930.92|765
1599552300000|2020-09-08 08:05:00|1931.52|1931.02|1931.41|1930.91|1931.87|1931.26|1931.09|1930.44|810
1599552600000|2020-09-08 08:10:00|1931.4|1930.9|1930.24|1929.74|1931.54|1930.98|1930.06|1929.56|738
1599552900000|2020-09-08 08:15:00|1930.26|1929.76|1929.3|1928.8|1930.31|1929.81|1928.3|1927.75|1203
1599553200000|2020-09-08 08:20:00|1929.25|1928.75|1928.17|1927.67|1929.45|1928.87|1928.15|1927.65|960
1599553500000|2020-09-08 08:25:00|1928.18|1927.68|1929.18|1928.68|1929.3|1928.74|1927.61|1927.11|1005
1599553800000|2020-09-08 08:30:00|1929.23|1928.73|1928.57|1928.07|1929.64|1929.14|1928.51|1928.01|780
1599554100000|2020-09-08 08:35:00|1928.58|1928.08|1929.39|1928.89|1929.47|1928.97|1928.01|1927.51|850
1599554400000|2020-09-08 08:40:00|1929.36|1928.86|1927.55|1927.05|1929.66|1929.03|1927.15|1926.58|934
1599554700000|2020-09-08 08:45:00|1927.57|1927.07|1927.45|1926.95|1928.24|1927.74|1926.91|1926.41|1075
1599555000000|2020-09-08 08:50:00|1927.44|1926.94|1924.95|1924.45|1927.71|1927.21|1924.79|1924.25|890
1599555300000|2020-09-08 08:55:00|1924.94|1924.44|1923.9|1923.4|1925.91|1925.28|1923.68|1923.17|1051
1599555600000|2020-09-08 09:00:00|1924|1923.5|1924.33|1923.83|1924.56|1924.06|1923.01|1922.39|1061
1599555900000|2020-09-08 09:05:00|1924.35|1923.85|1925.61|1925.11|1925.74|1925.12|1924.18|1923.6|891
1599556200000|2020-09-08 09:10:00|1925.63|1925.13|1925.6|1925.1|1925.87|1925.23|1925.27|1924.77|721
1599556500000|2020-09-08 09:15:00|1925.61|1925.11|1925.55|1925.05|1925.76|1925.26|1925.31|1924.81|659
1599556800000|2020-09-08 09:20:00|1925.53|1925.03|1925.33|1924.83|1925.75|1925.25|1925.06|1924.56|780
1599557100000|2020-09-08 09:25:00|1925.31|1924.81|1925.02|1924.52|1925.6|1925.1|1924.85|1924.21|826
1599557400000|2020-09-08 09:30:00|1924.96|1924.46|1921.26|1920.76|1925.28|1924.67|1920.77|1920.19|1230
1599557700000|2020-09-08 09:35:00|1921.27|1920.77|1921.45|1920.95|1922.02|1921.52|1921.11|1920.61|909
1599558000000|2020-09-08 09:40:00|1921.46|1920.96|1919.58|1919.08|1921.61|1921.04|1917.44|1916.94|1309
1599558300000|2020-09-08 09:45:00|1919.56|1919.06|1918.71|1918.21|1920.08|1919.58|1917.89|1917.39|1108
1599558600000|2020-09-08 09:50:00|1918.7|1918.2|1920.73|1920.23|1921.42|1920.85|1918.7|1918.15|1248
1599558900000|2020-09-08 09:55:00|1920.74|1920.24|1920.19|1919.69|1921.63|1921.13|1920.09|1919.59|1050
1599559200000|2020-09-08 10:00:00|1920.15|1919.65|1919.23|1918.73|1920.15|1919.65|1918.17|1917.57|1128
1599559500000|2020-09-08 10:05:00|1919.22|1918.72|1913.86|1913.36|1919.34|1918.84|1913.84|1913.34|1300
1599559800000|2020-09-08 10:10:00|1913.87|1913.37|1912.35|1911.55|1913.99|1913.39|1911.43|1910.78|1465
1599560100000|2020-09-08 10:15:00|1912.33|1911.53|1914.42|1913.92|1914.64|1914.01|1912.06|1911.43|1161
1599560400000|2020-09-08 10:20:00|1914.39|1913.89|1915.8|1915.3|1916.18|1915.58|1913.97|1913.39|994
1599560700000|2020-09-08 10:25:00|1915.88|1915.38|1914.95|1914.45|1918.92|1918.35|1914.81|1914.31|1284
1599561000000|2020-09-08 10:30:00|1914.98|1914.48|1912.87|1912.37|1915.34|1914.84|1912.86|1912.36|1034
1599561300000|2020-09-08 10:35:00|1912.93|1912.43|1914.67|1913.87|1915.34|1914.74|1912.01|1911.5|1086
1599561600000|2020-09-08 10:40:00|1914.65|1913.85|1917.19|1916.69|1917.72|1917.22|1913.86|1913.21|945
1599561900000|2020-09-08 10:45:00|1917.18|1916.68|1921.39|1920.89|1921.39|1920.89|1915.9|1915.4|1027
1599562200000|2020-09-08 10:50:00|1921.06|1920.56|1919.08|1918.58|1921.11|1920.61|1917.56|1916.98|1398
1599562500000|2020-09-08 10:55:00|1919.1|1918.6|1916.55|1915.75|1919.26|1918.76|1916.37|1915.75|1038
1599562800000|2020-09-08 11:00:00|1916.42|1915.92|1918.23|1917.73|1918.49|1917.88|1915.94|1915.3|1175
1599563100000|2020-09-08 11:05:00|1918.3|1917.5|1915.4|1914.9|1918.3|1917.61|1914.74|1914.19|1098
1599563400000|2020-09-08 11:10:00|1915.41|1914.91|1917.5|1917|1918.82|1918.22|1915.03|1914.41|1137
1599563700000|2020-09-08 11:15:00|1917.62|1917.12|1916.73|1916.23|1917.92|1917.42|1916.45|1915.89|937
1599564000000|2020-09-08 11:20:00|1916.75|1916.25|1916.72|1916.22|1916.81|1916.31|1916.04|1915.54|787
1599564300000|2020-09-08 11:25:00|1916.71|1916.21|1919.17|1918.67|1919.68|1919.18|1916.54|1916.01|805
1599564600000|2020-09-08 11:30:00|1919.15|1918.65|1919.26|1918.76|1919.41|1918.83|1918.12|1917.62|742
1599564900000|2020-09-08 11:35:00|1919.23|1918.73|1916.51|1916.01|1919.62|1919.11|1915.76|1915.26|1042
1599565200000|2020-09-08 11:40:00|1916.49|1915.99|1913.25|1912.45|1916.76|1916.03|1912.33|1911.78|1435
1599565500000|2020-09-08 11:45:00|1913.28|1912.48|1912.02|1911.52|1913.7|1912.99|1908.19|1907.69|1560
1599565800000|2020-09-08 11:50:00|1912.11|1911.61|1915.16|1914.66|1915.66|1915.14|1911.69|1911.09|1344
1599566100000|2020-09-08 11:55:00|1915.19|1914.69|1916.25|1915.75|1919.05|1918.55|1914.83|1914.19|1383
1599566400000|2020-09-08 12:00:00|1916.16|1915.66|1918.53|1918.03|1919.91|1919.26|1915.26|1914.65|1474
1599566700000|2020-09-08 12:05:00|1918.54|1918.04|1917.51|1917.01|1918.81|1918.18|1916.45|1915.89|1187
1599567000000|2020-09-08 12:10:00|1917.47|1916.97|1916.6|1916.1|1918.55|1917.93|1915.91|1915.41|1273
1599567300000|2020-09-08 12:15:00|1916.48|1915.98|1918.02|1917.52|1918.08|1917.58|1914.22|1913.67|1372
1599567600000|2020-09-08 12:20:00|1918.16|1917.36|1920.27|1919.77|1920.5|1919.93|1917.3|1916.8|1524
1599567900000|2020-09-08 12:25:00|1920.26|1919.76|1918.96|1918.46|1921.09|1920.59|1918.92|1918.42|1348
1599568200000|2020-09-08 12:30:00|1918.98|1918.48|1919.19|1918.69|1920.69|1920.15|1918.33|1917.83|1462
1599568500000|2020-09-08 12:35:00|1919.22|1918.72|1914.6|1914.1|1919.72|1919.16|1914.02|1913.39|1623
1599568800000|2020-09-08 12:40:00|1914.61|1914.11|1915.65|1915.15|1917.83|1917.33|1914.2|1913.64|1432
1599569100000|2020-09-08 12:45:00|1915.78|1914.98|1914.05|1913.55|1916.06|1915.48|1914.05|1913.53|1305
1599569400000|2020-09-08 12:50:00|1914.07|1913.57|1912.93|1912.43|1914.14|1913.64|1911.89|1911.28|1582
1599569700000|2020-09-08 12:55:00|1912.78|1912.28|1914.54|1914.04|1915.59|1915.03|1912.47|1911.87|1384
1599570000000|2020-09-08 13:00:00|1914.51|1914.01|1915.09|1914.59|1916.81|1916.24|1912.87|1912.29|1654
1599570300000|2020-09-08 13:05:00|1915.1|1914.6|1912.81|1912.31|1915.41|1914.77|1911.46|1910.96|1603
1599570600000|2020-09-08 13:10:00|1912.75|1912.25|1912.23|1911.73|1915.73|1915.23|1911.9|1911.4|1568
1599570900000|2020-09-08 13:15:00|1912.31|1911.81|1914.91|1914.41|1915.1|1914.6|1911.45|1910.95|1525
1599571200000|2020-09-08 13:20:00|1914.9|1914.4|1913.8|1913.3|1916.37|1915.82|1913.11|1912.59|1506
1599571500000|2020-09-08 13:25:00|1913.81|1913.31|1911.74|1911.24|1914.3|1913.8|1909.88|1909.38|1648
1599571800000|2020-09-08 13:30:00|1911.71|1911.21|1913.76|1913.26|1915.92|1915.38|1910.74|1910.24|1859
1599572100000|2020-09-08 13:35:00|1913.79|1913.29|1913.06|1912.26|1913.98|1913.41|1910.64|1910.14|1858
1599572400000|2020-09-08 13:40:00|1912.81|1912.31|1909.73|1909.23|1912.81|1912.31|1908.14|1907.64|1874
1599572700000|2020-09-08 13:45:00|1909.64|1909.14|1908.37|1907.87|1910.79|1910.29|1907.86|1907.28|1920
1599573000000|2020-09-08 13:50:00|1908.4|1907.9|1913.03|1912.53|1914.68|1914.18|1906.83|1906.22|1955
1599573300000|2020-09-08 13:55:00|1913.02|1912.52|1913.34|1912.84|1915.22|1914.64|1911.54|1911.04|1957
1599573600000|2020-09-08 14:00:00|1913.35|1912.85|1911.86|1911.36|1914.65|1914.13|1911.35|1910.84|1908
1599573900000|2020-09-08 14:05:00|1911.85|1911.35|1915.42|1914.92|1915.83|1915.24|1910.34|1909.71|1907
1599574200000|2020-09-08 14:10:00|1915.41|1914.91|1918.54|1917.74|1919.14|1918.54|1915.18|1914.59|1823
1599574500000|2020-09-08 14:15:00|1918.46|1917.66|1919.35|1918.85|1921.77|1921.17|1917.55|1917.05|1801
1599574800000|2020-09-08 14:20:00|1919.46|1918.96|1918.94|1918.44|1920.83|1920.21|1917.99|1917.49|1746
1599575100000|2020-09-08 14:25:00|1918.83|1918.33|1923.43|1922.93|1923.55|1922.95|1918.83|1918.33|1837
1599575400000|2020-09-08 14:30:00|1923.41|1922.91|1920.48|1919.98|1926.99|1926.49|1918.4|1917.9|1901
1599575700000|2020-09-08 14:35:00|1920.49|1919.99|1920.78|1920.28|1921.38|1920.83|1917.65|1916.94|1758
1599576000000|2020-09-08 14:40:00|1920.87|1920.37|1920.49|1919.99|1923.03|1922.42|1917.77|1917.27|1741
1599576300000|2020-09-08 14:45:00|1920.52|1920.02|1918.03|1917.53|1922.68|1922.03|1917.72|1917.09|1726
1599576600000|2020-09-08 14:50:00|1918.18|1917.38|1921.07|1920.57|1922.08|1921.57|1918.03|1917.35|1579
1599576900000|2020-09-08 14:55:00|1921.08|1920.58|1921.63|1921.13|1922.38|1921.81|1919.93|1919.37|1620
1599577200000|2020-09-08 15:00:00|1921.62|1921.12|1923.67|1923.17|1923.67|1923.17|1919.96|1919.33|1695
1599577500000|2020-09-08 15:05:00|1923.84|1923.04|1925.74|1925.24|1925.9|1925.25|1921.34|1920.68|1638
1599577800000|2020-09-08 15:10:00|1925.71|1925.21|1926.82|1926.32|1928.09|1927.49|1924.75|1924.13|1724
1599578100000|2020-09-08 15:15:00|1926.84|1926.34|1925.45|1924.95|1927.81|1927.16|1925.35|1924.76|1650
1599578400000|2020-09-08 15:20:00|1925.46|1924.96|1926.54|1926.04|1927.32|1926.67|1924.32|1923.82|1635
1599578700000|2020-09-08 15:25:00|1926.67|1926.17|1928.84|1928.34|1929.48|1928.9|1926.46|1925.96|1589
1599579000000|2020-09-08 15:30:00|1928.87|1928.37|1927.9|1927.4|1929.61|1929.03|1926.59|1926.06|1499
1599579300000|2020-09-08 15:35:00|1928.07|1927.27|1927.49|1926.99|1928.62|1927.97|1927.18|1926.64|1306
1599579600000|2020-09-08 15:40:00|1927.48|1926.98|1928.93|1928.43|1929.04|1928.45|1926.61|1925.81|1409
1599579900000|2020-09-08 15:45:00|1929.08|1928.28|1926.97|1926.47|1929.15|1928.65|1926.69|1926.17|1403
1599580200000|2020-09-08 15:50:00|1927.11|1926.31|1926.6|1926.1|1927.72|1927.1|1925.89|1925.3|1426
1599580500000|2020-09-08 15:55:00|1926.63|1926.13|1928.05|1927.55|1928.94|1928.4|1926.36|1925.86|1233
1599580800000|2020-09-08 16:00:00|1928.03|1927.53|1931.13|1930.63|1931.45|1930.83|1927.11|1926.55|1549
1599581100000|2020-09-08 16:05:00|1931.14|1930.64|1931.56|1931.06|1932.53|1931.93|1930.21|1929.58|1597
1599581400000|2020-09-08 16:10:00|1931.58|1931.08|1934.05|1933.55|1935.23|1934.66|1931.58|1931.08|1624
1599581700000|2020-09-08 16:15:00|1933.99|1933.49|1937.17|1936.67|1937.34|1936.7|1933.72|1933.09|1722
1599582000000|2020-09-08 16:20:00|1937.13|1936.63|1936.36|1935.86|1938.08|1937.39|1936.05|1935.46|1579
1599582300000|2020-09-08 16:25:00|1936.34|1935.84|1934.76|1934.26|1937.3|1936.7|1934.25|1933.75|1350
1599582600000|2020-09-08 16:30:00|1934.75|1934.25|1936.34|1935.84|1936.44|1935.86|1934.25|1933.67|1313
1599582900000|2020-09-08 16:35:00|1936.35|1935.85|1934.81|1934.31|1936.35|1935.85|1934.73|1934.14|1162
1599583200000|2020-09-08 16:40:00|1934.83|1934.33|1936.25|1935.75|1936.76|1936.16|1934.56|1934.06|1057
1599583500000|2020-09-08 16:45:00|1936.21|1935.71|1938.14|1937.34|1938.42|1937.81|1935.93|1935.43|1264
1599583800000|2020-09-08 16:50:00|1938.15|1937.35|1937.51|1937.01|1938.35|1937.59|1936.77|1936.17|1098
1599584100000|2020-09-08 16:55:00|1937.53|1937.03|1939.4|1938.6|1939.59|1938.97|1937.28|1936.64|1104
1599584400000|2020-09-08 17:00:00|1939.41|1938.61|1936.64|1936.14|1940.22|1939.72|1936.56|1935.97|1416
1599584700000|2020-09-08 17:05:00|1936.61|1936.11|1936.61|1936.11|1937.44|1936.77|1935.92|1935.33|1133
1599585000000|2020-09-08 17:10:00|1936.57|1936.07|1938.35|1937.85|1938.76|1938.23|1936.48|1935.98|1129
1599585300000|2020-09-08 17:15:00|1938.31|1937.81|1938.5|1938|1939.53|1938.91|1938.31|1937.73|1148
1599585600000|2020-09-08 17:20:00|1938.58|1938.08|1937.52|1937.02|1939.01|1938.33|1937.23|1936.67|1109
1599585900000|2020-09-08 17:25:00|1937.51|1937.01|1935.89|1935.39|1937.51|1937.01|1935.67|1935.17|1088
1599586200000|2020-09-08 17:30:00|1935.88|1935.38|1937.8|1937.3|1938.48|1937.98|1935.84|1935.34|1077
1599586500000|2020-09-08 17:35:00|1937.83|1937.33|1938.72|1938.22|1939.53|1938.97|1937.8|1937.3|1150
1599586800000|2020-09-08 17:40:00|1938.74|1938.24|1938.17|1937.67|1939.14|1938.54|1938.15|1937.65|939
1599587100000|2020-09-08 17:45:00|1938.16|1937.66|1940.39|1939.89|1940.68|1940.18|1938.16|1937.66|1099
1599587400000|2020-09-08 17:50:00|1940.38|1939.88|1940.11|1939.61|1941.16|1940.66|1939.87|1939.37|1208
1599587700000|2020-09-08 17:55:00|1940.08|1939.58|1940.19|1939.69|1940.48|1939.98|1939.74|1939.24|932
1599588000000|2020-09-08 18:00:00|1940.24|1939.74|1938.86|1938.36|1940.77|1940.22|1938.7|1938.2|1039
1599588300000|2020-09-08 18:05:00|1938.83|1938.33|1938.88|1938.38|1939.29|1938.79|1938.42|1937.92|936
1599588600000|2020-09-08 18:10:00|1938.87|1938.37|1937.49|1936.99|1939.23|1938.73|1937.46|1936.96|947
1599588900000|2020-09-08 18:15:00|1937.47|1936.97|1936.96|1936.46|1938.66|1937.96|1936.31|1935.81|1085
1599589200000|2020-09-08 18:20:00|1936.95|1936.45|1935.99|1935.49|1937.33|1936.83|1935.61|1935.11|1016
1599589500000|2020-09-08 18:25:00|1935.97|1935.47|1936.97|1936.47|1937.84|1937.34|1935.87|1935.37|978
1599589800000|2020-09-08 18:30:00|1936.94|1936.44|1936.77|1936.27|1937.8|1937.3|1936.49|1935.95|761
1599590100000|2020-09-08 18:35:00|1936.78|1936.28|1933.18|1932.68|1936.91|1936.41|1932.91|1932.36|966
1599590400000|2020-09-08 18:40:00|1933.22|1932.72|1933.07|1932.57|1934.9|1934.4|1933.01|1932.51|1106
1599590700000|2020-09-08 18:45:00|1933.14|1932.64|1933.05|1932.55|1934.66|1934.16|1932.58|1932|1144
1599591000000|2020-09-08 18:50:00|1932.95|1932.45|1930.97|1930.47|1933.92|1933.4|1930.56|1929.99|1228
1599591300000|2020-09-08 18:55:00|1930.96|1930.46|1932.19|1931.69|1933.36|1932.75|1930.56|1929.99|1208
1599591600000|2020-09-08 19:00:00|1932.1|1931.6|1930.06|1929.56|1932.64|1932.06|1929.56|1929.06|1209
1599591900000|2020-09-08 19:05:00|1930.11|1929.61|1930.64|1930.14|1930.83|1930.21|1928.34|1927.84|1266
1599592200000|2020-09-08 19:10:00|1930.63|1930.13|1931.97|1931.47|1932.54|1931.9|1929.56|1928.91|1055
1599592500000|2020-09-08 19:15:00|1931.96|1931.46|1931.3|1930.8|1932.54|1932.04|1930.84|1930.28|1122
1599592800000|2020-09-08 19:20:00|1931.34|1930.84|1932.57|1932.07|1933.38|1932.78|1931.01|1930.43|1049
1599593100000|2020-09-08 19:25:00|1932.56|1932.06|1932.46|1931.96|1934.1|1933.6|1932.18|1931.55|1091
1599593400000|2020-09-08 19:30:00|1932.47|1931.97|1932.25|1931.75|1933.28|1932.78|1932.08|1931.58|850
1599593700000|2020-09-08 19:35:00|1932.27|1931.77|1933.5|1933|1934.24|1933.6|1932.23|1931.73|949
1599594000000|2020-09-08 19:40:00|1933.51|1933.01|1933.64|1933.14|1934.17|1933.55|1933.13|1932.49|922
1599594300000|2020-09-08 19:45:00|1933.73|1933.23|1934.51|1934.01|1934.51|1934.01|1933.27|1932.62|1117
1599594600000|2020-09-08 19:50:00|1934.38|1933.88|1932.89|1932.39|1934.38|1933.88|1932.74|1932.17|1082
1599594900000|2020-09-08 19:55:00|1933.1|1932.3|1931.24|1930.74|1933.1|1932.53|1931.14|1930.51|1189
1599595200000|2020-09-08 20:00:00|1931.26|1930.76|1930.44|1929.64|1932.73|1932.2|1930.21|1929.55|891
1599595500000|2020-09-08 20:05:00|1930.35|1929.85|1930.49|1929.69|1930.54|1929.94|1929.1|1928.31|824
1599595800000|2020-09-08 20:10:00|1930.48|1929.68|1929.05|1928.55|1931.32|1930.82|1928.78|1928.27|901
1599596100000|2020-09-08 20:15:00|1929.2|1928.4|1928.62|1928.12|1929.62|1929.12|1928.62|1928.1|575
1599596400000|2020-09-08 20:20:00|1928.65|1928.15|1930.89|1930.39|1931.14|1930.64|1928.08|1927.58|597
1599596700000|2020-09-08 20:25:00|1930.88|1930.38|1932.4|1931.9|1932.45|1931.91|1930.15|1929.58|439
1599597000000|2020-09-08 20:30:00|1932.38|1931.88|1932.76|1931.96|1933.42|1932.75|1931.99|1931.31|470
1599597300000|2020-09-08 20:35:00|1932.73|1931.93|1932.34|1931.54|1933.3|1932.55|1932.23|1931.43|183
1599597600000|2020-09-08 20:40:00|1932.37|1931.57|1932.37|1931.87|1932.58|1931.94|1932.13|1931.33|214
1599597900000|2020-09-08 20:45:00|1932.4|1931.9|1932.27|1931.47|1932.73|1932.06|1931.8|1931.17|279
1599598200000|2020-09-08 20:50:00|1932.25|1931.45|1932.08|1931.28|1932.48|1931.68|1930.88|1930.1|254
1599598500000|2020-09-08 20:55:00|1932.09|1931.29|1932.18|1931.38|1933.05|1931.39|1931.43|1930.55|271
1599602400000|2020-09-08 22:00:00|1932.56|1931.76|1932.18|1931.38|1934.31|1931.99|1931.78|1930.04|572
1599602700000|2020-09-08 22:05:00|1932.23|1931.43|1931.3|1930.5|1934.31|1932.62|1931.18|1929|609
1599603000000|2020-09-08 22:10:00|1931.29|1930.49|1930.58|1929.78|1932.58|1930.86|1930.58|1929.3|518
1599603300000|2020-09-08 22:15:00|1930.56|1929.76|1931.23|1930.43|1932.15|1930.74|1930.53|1929.4|366
1599603600000|2020-09-08 22:20:00|1931.31|1930.51|1931.25|1930.45|1931.6|1930.91|1930.92|1930.15|380
1599603900000|2020-09-08 22:25:00|1931.29|1930.49|1931.07|1930.27|1931.56|1930.76|1930.85|1930.05|262
1599604200000|2020-09-08 22:30:00|1930.93|1930.13|1931.13|1930.33|1931.33|1930.53|1930.76|1929.96|274
1599604500000|2020-09-08 22:35:00|1931|1930.5|1930.48|1929.68|1932.13|1930.85|1930.42|1929.62|252
1599604800000|2020-09-08 22:40:00|1930.49|1929.69|1930.81|1930.01|1931.44|1930.64|1930.43|1929.63|241
1599605100000|2020-09-08 22:45:00|1930.84|1930.04|1930.8|1930|1931.01|1930.31|1930.49|1929.85|159
1599605400000|2020-09-08 22:50:00|1930.81|1930.01|1930.86|1930.06|1931.06|1930.26|1930.66|1929.86|189
1599605700000|2020-09-08 22:55:00|1930.85|1930.05|1931.33|1930.53|1931.43|1930.76|1930.72|1929.99|266
1599606000000|2020-09-08 23:00:00|1931.39|1930.59|1931.18|1930.38|1931.55|1930.75|1930.9|1930.17|262
1599606300000|2020-09-08 23:05:00|1931.25|1930.45|1931.3|1930.5|1931.69|1930.95|1931|1930.2|238
1599606600000|2020-09-08 23:10:00|1931.34|1930.54|1931.63|1930.83|1931.66|1930.98|1931.03|1930.28|229
1599606900000|2020-09-08 23:15:00|1931.54|1930.74|1931.92|1931.12|1932.29|1931.53|1931.26|1930.53|312
1599607200000|2020-09-08 23:20:00|1931.93|1931.13|1931.8|1931|1932.09|1931.34|1931.52|1930.9|264
1599607500000|2020-09-08 23:25:00|1931.85|1931.05|1931.84|1931.04|1931.95|1931.3|1931.53|1930.9|211
1599607800000|2020-09-08 23:30:00|1931.88|1931.08|1931.89|1931.39|1932.23|1931.43|1931.68|1931.08|185
1599608100000|2020-09-08 23:35:00|1931.83|1931.33|1932.02|1931.22|1932.11|1931.49|1931.66|1931.01|287
1599608400000|2020-09-08 23:40:00|1931.8|1931.3|1931.8|1931|1932.26|1931.58|1931.57|1930.89|320
1599608700000|2020-09-08 23:45:00|1931.74|1931.24|1930.75|1929.95|1931.98|1931.48|1930.52|1929.89|472
1599609000000|2020-09-08 23:50:00|1930.72|1929.92|1930.72|1929.92|1930.94|1930.26|1930.13|1929.59|377
1599609300000|2020-09-08 23:55:00|1930.77|1929.97|1930.67|1929.87|1930.85|1930.23|1930.41|1929.77|259
1599609600000|2020-09-09 00:00:00|1930.66|1929.86|1930.16|1929.36|1931.07|1930.48|1930.09|1929.29|532
1599609900000|2020-09-09 00:05:00|1930.23|1929.43|1929.28|1928.48|1930.39|1929.72|1928.76|1927.96|746
1599610200000|2020-09-09 00:10:00|1929.27|1928.47|1930.18|1929.38|1930.33|1929.79|1928.57|1927.77|640
1599610500000|2020-09-09 00:15:00|1930.19|1929.39|1930.76|1930.26|1931.06|1930.4|1929.97|1929.17|670
1599610800000|2020-09-09 00:20:00|1930.84|1930.34|1930.65|1930.15|1931.07|1930.46|1930.36|1929.56|583
1599611100000|2020-09-09 00:25:00|1930.71|1929.91|1930.01|1929.51|1930.82|1930.1|1929.93|1929.13|552
1599611400000|2020-09-09 00:30:00|1930.06|1929.56|1929.69|1929.19|1930.45|1929.76|1929.33|1928.53|573
1599611700000|2020-09-09 00:35:00|1929.84|1929.04|1930.31|1929.51|1930.47|1929.81|1929.71|1928.91|358
1599612000000|2020-09-09 00:40:00|1930.33|1929.53|1929.27|1928.47|1930.8|1930.21|1929|1928.28|586
1599612300000|2020-09-09 00:45:00|1929.25|1928.45|1929.24|1928.74|1929.6|1928.99|1928.79|1928.26|472
1599612600000|2020-09-09 00:50:00|1929.25|1928.75|1929.78|1929.28|1930.12|1929.53|1929.25|1928.6|525
1599612900000|2020-09-09 00:55:00|1929.73|1929.23|1929.29|1928.49|1929.73|1929.23|1928.68|1928.03|571
1599613200000|2020-09-09 01:00:00|1929.3|1928.5|1925.84|1925.04|1929.85|1929.28|1925.29|1924.49|1378
1599613500000|2020-09-09 01:05:00|1925.8|1925|1925.39|1924.59|1927.03|1926.41|1924.85|1924.31|968
1599613800000|2020-09-09 01:10:00|1925.44|1924.64|1925.87|1925.37|1926.14|1925.59|1923.35|1922.55|1092
1599614100000|2020-09-09 01:15:00|1925.99|1925.19|1925.23|1924.43|1926.91|1926.22|1924.17|1923.49|848
1599614400000|2020-09-09 01:20:00|1925.29|1924.49|1925.12|1924.32|1925.69|1924.99|1923.7|1922.9|857
1599614700000|2020-09-09 01:25:00|1925.13|1924.33|1926.66|1925.86|1926.92|1926.27|1924.84|1924.22|766
1599615000000|2020-09-09 01:30:00|1926.69|1925.89|1927.44|1926.64|1927.64|1927.04|1925.93|1925.17|1013
1599615300000|2020-09-09 01:35:00|1927.46|1926.66|1928.27|1927.77|1928.78|1927.98|1927.23|1926.66|744
1599615600000|2020-09-09 01:40:00|1928.38|1927.88|1928.4|1927.6|1928.9|1928.28|1928.13|1927.46|712
1599615900000|2020-09-09 01:45:00|1928.39|1927.59|1927.73|1927.23|1928.78|1928.15|1927.39|1926.71|809
1599616200000|2020-09-09 01:50:00|1927.7|1927.2|1927.42|1926.62|1928.15|1927.39|1926.99|1926.32|587
1599616500000|2020-09-09 01:55:00|1927.31|1926.51|1928.76|1927.96|1929.19|1928.39|1926.94|1926.16|798
1599616800000|2020-09-09 02:00:00|1928.74|1927.94|1927.96|1927.46|1929.1|1928.49|1927.63|1926.97|812
1599617100000|2020-09-09 02:05:00|1927.73|1927.23|1927.6|1926.8|1928.7|1928.04|1927.44|1926.64|735
1599617400000|2020-09-09 02:10:00|1927.59|1926.79|1928.84|1928.04|1928.95|1928.15|1927.47|1926.67|649
1599617700000|2020-09-09 02:15:00|1928.71|1927.91|1928.88|1928.08|1929.39|1928.67|1928.52|1927.9|591
1599618000000|2020-09-09 02:20:00|1928.87|1928.07|1928.99|1928.19|1929.12|1928.5|1928.67|1927.99|297
1599618300000|2020-09-09 02:25:00|1928.95|1928.15|1928.95|1928.45|1929.2|1928.52|1928.61|1927.89|379
1599618600000|2020-09-09 02:30:00|1928.97|1928.47|1926.67|1925.87|1929.13|1928.53|1926.57|1925.77|928
1599618900000|2020-09-09 02:35:00|1926.68|1925.88|1926.5|1925.7|1927.06|1926.26|1924.91|1924.11|918
1599619200000|2020-09-09 02:40:00|1926.49|1925.69|1926.71|1925.91|1926.9|1926.1|1926.08|1925.28|441
1599619500000|2020-09-09 02:45:00|1926.72|1925.92|1927.04|1926.24|1927.21|1926.56|1926.18|1925.38|469
1599619800000|2020-09-09 02:50:00|1927.05|1926.25|1927.03|1926.23|1927.25|1926.58|1926.72|1925.92|400
1599620100000|2020-09-09 02:55:00|1927.02|1926.22|1926.25|1925.45|1927.2|1926.4|1926.22|1925.42|361
1599620400000|2020-09-09 03:00:00|1926.23|1925.43|1926.24|1925.44|1926.71|1925.91|1925.99|1925.19|421
1599620700000|2020-09-09 03:05:00|1926.25|1925.45|1926.81|1926.01|1927.14|1926.36|1926.15|1925.35|413
1599621000000|2020-09-09 03:10:00|1926.82|1926.02|1927.42|1926.62|1927.52|1926.8|1926.45|1925.65|513
1599621300000|2020-09-09 03:15:00|1927.43|1926.63|1928.13|1927.33|1928.36|1927.74|1927.27|1926.51|542
1599621600000|2020-09-09 03:20:00|1928.11|1927.31|1928.07|1927.27|1928.38|1927.58|1927.63|1926.83|501
1599621900000|2020-09-09 03:25:00|1928.19|1927.39|1928.02|1927.22|1928.31|1927.58|1927.37|1926.81|489
1599622200000|2020-09-09 03:30:00|1928.07|1927.27|1928.51|1927.71|1928.53|1927.73|1927.58|1926.78|384
1599622500000|2020-09-09 03:35:00|1928.43|1927.63|1929.13|1928.33|1929.22|1928.48|1928.03|1927.33|558
1599622800000|2020-09-09 03:40:00|1929.12|1928.32|1929.37|1928.57|1929.88|1929.21|1928.95|1928.3|586
1599623100000|2020-09-09 03:45:00|1929.36|1928.56|1929.19|1928.39|1929.6|1928.95|1928.91|1928.26|378
1599623400000|2020-09-09 03:50:00|1929.18|1928.38|1929.63|1928.83|1929.89|1929.15|1928.95|1928.28|366
1599623700000|2020-09-09 03:55:00|1929.58|1928.78|1930.66|1929.86|1930.84|1930.1|1929.42|1928.77|451
1599624000000|2020-09-09 04:00:00|1930.68|1929.88|1930.27|1929.47|1930.8|1930|1929.99|1929.24|410
1599624300000|2020-09-09 04:05:00|1930.3|1929.5|1930.28|1929.48|1930.45|1929.83|1929.91|1929.24|225
1599624600000|2020-09-09 04:10:00|1930.3|1929.5|1930.4|1929.6|1930.45|1929.79|1929.89|1929.25|235
1599624900000|2020-09-09 04:15:00|1930.37|1929.57|1930.55|1929.75|1930.79|1930.19|1930.1|1929.41|352
1599625200000|2020-09-09 04:20:00|1930.57|1929.77|1930.61|1929.81|1930.76|1929.97|1930.25|1929.53|234
1599625500000|2020-09-09 04:25:00|1930.57|1929.77|1930.23|1929.43|1930.73|1930.08|1929.85|1929.22|325
1599625800000|2020-09-09 04:30:00|1930.17|1929.37|1930.45|1929.65|1930.79|1930.13|1930.11|1929.31|399
1599626100000|2020-09-09 04:35:00|1930.52|1929.72|1930.14|1929.34|1930.52|1929.86|1929.59|1928.91|450
1599626400000|2020-09-09 04:40:00|1930.15|1929.35|1930.2|1929.4|1930.79|1930.2|1929.76|1929.15|385
1599626700000|2020-09-09 04:45:00|1930.31|1929.51|1929.82|1929.02|1930.33|1929.68|1929.54|1928.91|272
1599627000000|2020-09-09 04:50:00|1929.81|1929.01|1929.69|1928.89|1930.01|1929.39|1929.48|1928.85|236
1599627300000|2020-09-09 04:55:00|1929.7|1928.9|1929.8|1929.3|1930.06|1929.38|1929.47|1928.86|198
1599627600000|2020-09-09 05:00:00|1929.76|1929.26|1929.88|1929.08|1930.21|1929.56|1929.62|1928.94|320
1599627900000|2020-09-09 05:05:00|1929.89|1929.09|1930.52|1929.72|1930.79|1930.17|1929.68|1929.04|308
1599628200000|2020-09-09 05:10:00|1930.4|1929.9|1930.54|1929.74|1930.87|1930.22|1930.29|1929.64|329
1599628500000|2020-09-09 05:15:00|1930.36|1929.86|1932.85|1932.35|1933.11|1932.41|1930.36|1929.76|708
1599628800000|2020-09-09 05:20:00|1932.86|1932.36|1932.1|1931.6|1933.37|1932.73|1931.76|1931.14|783
1599629100000|2020-09-09 05:25:00|1932.11|1931.61|1932.42|1931.62|1932.82|1932.1|1931.99|1931.29|368
1599629400000|2020-09-09 05:30:00|1932.2|1931.7|1934.55|1933.75|1934.98|1934.27|1932.2|1931.7|1116
1599629700000|2020-09-09 05:35:00|1934.56|1933.76|1933.46|1932.96|1934.67|1934.06|1933.23|1932.67|885
1599630000000|2020-09-09 05:40:00|1933.41|1932.91|1931.58|1930.78|1933.61|1933|1931.13|1930.44|927
1599630300000|2020-09-09 05:45:00|1931.6|1930.8|1929.65|1929.15|1931.92|1931.17|1929.36|1928.7|962
1599630600000|2020-09-09 05:50:00|1929.72|1929.22|1930.17|1929.37|1930.39|1929.7|1929.17|1928.66|806
1599630900000|2020-09-09 05:55:00|1930.02|1929.52|1928.55|1927.75|1930.28|1929.63|1928.26|1927.52|645
1599631200000|2020-09-09 06:00:00|1928.56|1927.76|1928.83|1928.33|1928.96|1928.36|1927.48|1926.83|1025
1599631500000|2020-09-09 06:05:00|1928.84|1928.34|1927.92|1927.42|1929.46|1928.78|1927.72|1927.08|809
1599631800000|2020-09-09 06:10:00|1927.93|1927.43|1926.39|1925.59|1928.09|1927.44|1925.64|1924.96|1141
1599632100000|2020-09-09 06:15:00|1926.43|1925.63|1924.92|1924.42|1927.09|1926.47|1924.29|1923.64|1229
1599632400000|2020-09-09 06:20:00|1924.9|1924.4|1925.67|1924.87|1925.92|1925.3|1924.37|1923.84|1012
1599632700000|2020-09-09 06:25:00|1925.52|1925.02|1927.75|1927.25|1927.92|1927.29|1925.07|1924.45|1090
1599633000000|2020-09-09 06:30:00|1927.78|1927.28|1926.71|1925.91|1929.39|1928.75|1926.65|1925.85|1216
1599633300000|2020-09-09 06:35:00|1926.74|1925.94|1926.52|1925.72|1927.58|1926.91|1926.09|1925.42|997
1599633600000|2020-09-09 06:40:00|1926.53|1925.73|1926.71|1925.91|1927|1926.2|1925.62|1924.99|983
1599633900000|2020-09-09 06:45:00|1926.69|1925.89|1927.5|1926.7|1928.39|1927.8|1926.34|1925.67|1077
1599634200000|2020-09-09 06:50:00|1927.49|1926.69|1926.21|1925.71|1927.55|1926.75|1926.08|1925.43|840
1599634500000|2020-09-09 06:55:00|1926.22|1925.72|1927.41|1926.91|1927.75|1927.11|1926.2|1925.53|823
1599634800000|2020-09-09 07:00:00|1927.56|1926.76|1927.33|1926.83|1928.9|1928.26|1927.33|1926.68|1046
1599635100000|2020-09-09 07:05:00|1927.32|1926.82|1927.53|1926.73|1928.14|1927.34|1926.37|1925.8|933
1599635400000|2020-09-09 07:10:00|1927.47|1926.67|1929.05|1928.55|1929.08|1928.55|1927.41|1926.61|974
1599635700000|2020-09-09 07:15:00|1929.1|1928.6|1928.54|1927.74|1929.92|1929.12|1927.79|1926.99|1103
1599636000000|2020-09-09 07:20:00|1928.56|1927.76|1928.17|1927.37|1928.96|1928.34|1928.16|1927.36|870
1599636300000|2020-09-09 07:25:00|1928.2|1927.4|1927.94|1927.14|1928.51|1927.87|1927.68|1926.88|851
1599636600000|2020-09-09 07:30:00|1927.95|1927.15|1930.55|1929.75|1930.72|1929.94|1927.94|1927.14|941
1599636900000|2020-09-09 07:35:00|1930.57|1929.77|1931.37|1930.87|1932.01|1931.33|1930.23|1929.56|1150
1599637200000|2020-09-09 07:40:00|1931.52|1930.72|1933.8|1933|1933.85|1933.09|1931.31|1930.64|1291
1599637500000|2020-09-09 07:45:00|1933.79|1932.99|1932.54|1931.74|1934.29|1933.64|1932.14|1931.42|1152
1599637800000|2020-09-09 07:50:00|1932.53|1931.73|1931.65|1930.85|1932.65|1931.89|1931.48|1930.82|926
1599638100000|2020-09-09 07:55:00|1931.63|1930.83|1932.35|1931.55|1932.98|1932.18|1931.42|1930.81|922
1599638400000|2020-09-09 08:00:00|1932.18|1931.68|1933.97|1933.17|1934.74|1933.96|1932.17|1931.46|1288
1599638700000|2020-09-09 08:05:00|1933.95|1933.15|1932.43|1931.63|1934.68|1933.88|1932.24|1931.44|1049
1599639000000|2020-09-09 08:10:00|1932.44|1931.64|1932.26|1931.46|1933.31|1932.51|1931.98|1931.31|983
1599639300000|2020-09-09 08:15:00|1932.23|1931.43|1930.18|1929.68|1932.49|1931.69|1929.92|1929.35|1055
1599639600000|2020-09-09 08:20:00|1930.17|1929.67|1929.46|1928.66|1930.38|1929.73|1928.21|1927.68|1113
1599639900000|2020-09-09 08:25:00|1929.43|1928.63|1929.22|1928.42|1929.94|1929.14|1928.84|1928.04|805
1599640200000|2020-09-09 08:30:00|1929.21|1928.41|1929.25|1928.75|1930.06|1929.26|1928.95|1928.32|804
1599640500000|2020-09-09 08:35:00|1929.22|1928.72|1928.06|1927.56|1929.84|1929.2|1927.93|1927.3|915
1599640800000|2020-09-09 08:40:00|1928.25|1927.45|1928.93|1928.13|1929.19|1928.56|1927.27|1926.61|1007
1599641100000|2020-09-09 08:45:00|1928.94|1928.14|1931.58|1930.78|1931.6|1931.01|1928.42|1927.7|1112
1599641400000|2020-09-09 08:50:00|1931.45|1930.95|1932.43|1931.93|1933.04|1932.42|1931.06|1930.46|955
1599641700000|2020-09-09 08:55:00|1932.37|1931.87|1932.25|1931.45|1933.2|1932.52|1931.69|1931.07|1054
1599642000000|2020-09-09 09:00:00|1932.09|1931.59|1930.88|1930.38|1932.57|1931.96|1930.75|1930.14|954
1599642300000|2020-09-09 09:05:00|1930.86|1930.36|1931.16|1930.66|1931.6|1930.96|1930.74|1930.1|805
1599642600000|2020-09-09 09:10:00|1931.28|1930.48|1931.92|1931.12|1932.4|1931.68|1930.52|1929.72|976
1599642900000|2020-09-09 09:15:00|1931.9|1931.1|1930.98|1930.18|1932.54|1931.95|1930.8|1930.17|809
1599643200000|2020-09-09 09:20:00|1930.99|1930.19|1930.31|1929.51|1931.06|1930.41|1930.03|1929.26|771
1599643500000|2020-09-09 09:25:00|1930.32|1929.52|1929.88|1929.38|1930.56|1929.81|1929.66|1929|803
1599643800000|2020-09-09 09:30:00|1929.89|1929.39|1928.98|1928.18|1930.16|1929.51|1928.34|1927.64|889
1599644100000|2020-09-09 09:35:00|1928.96|1928.16|1928.6|1928.1|1929.6|1928.95|1928.22|1927.66|824
1599644400000|2020-09-09 09:40:00|1928.62|1928.12|1928.82|1928.32|1929.38|1928.78|1927.57|1926.88|765
1599644700000|2020-09-09 09:45:00|1928.97|1928.17|1929.17|1928.37|1929.78|1929.12|1928.82|1928.11|777
1599645000000|2020-09-09 09:50:00|1929.19|1928.39|1928.83|1928.33|1929.25|1928.52|1928.6|1927.89|697
1599645300000|2020-09-09 09:55:00|1928.87|1928.37|1929.61|1928.81|1930.02|1929.34|1928.61|1928|719
1599645600000|2020-09-09 10:00:00|1929.58|1928.78|1928.7|1927.9|1929.58|1928.78|1928.37|1927.57|782
1599645900000|2020-09-09 10:05:00|1928.74|1927.94|1927.99|1927.19|1928.86|1928.06|1927.83|1927.03|626
1599646200000|2020-09-09 10:10:00|1927.96|1927.16|1926.72|1925.92|1928.3|1927.5|1926.02|1925.32|893
1599646500000|2020-09-09 10:15:00|1926.67|1925.87|1927.21|1926.41|1927.52|1926.9|1926.46|1925.86|816
1599646800000|2020-09-09 10:20:00|1927.15|1926.35|1926.85|1926.35|1927.67|1927|1926.65|1926.01|718
1599647100000|2020-09-09 10:25:00|1926.87|1926.37|1925.88|1925.08|1927.24|1926.51|1925.46|1924.75|785
1599647400000|2020-09-09 10:30:00|1925.78|1924.98|1925.78|1924.98|1926.19|1925.39|1925.3|1924.71|738
1599647700000|2020-09-09 10:35:00|1925.79|1924.99|1926.32|1925.52|1926.44|1925.72|1925.75|1924.95|706
1599648000000|2020-09-09 10:40:00|1926.35|1925.55|1924.63|1923.83|1926.35|1925.61|1924.24|1923.44|1062
1599648300000|2020-09-09 10:45:00|1924.64|1923.84|1925.14|1924.64|1925.62|1924.98|1924.64|1923.84|815
1599648600000|2020-09-09 10:50:00|1925.32|1924.52|1923.31|1922.81|1925.37|1924.72|1921.48|1920.9|1060
1599648900000|2020-09-09 10:55:00|1923.29|1922.79|1922.82|1922.32|1923.71|1923.1|1922.7|1922.12|1024
1599649200000|2020-09-09 11:00:00|1922.78|1922.28|1922.88|1922.08|1923.89|1923.24|1921.84|1921.28|1279
1599649500000|2020-09-09 11:05:00|1922.89|1922.09|1923.15|1922.35|1923.49|1922.69|1921.8|1921|915
1599649800000|2020-09-09 11:10:00|1923.14|1922.34|1921.25|1920.45|1923.19|1922.39|1920.9|1920.1|995
1599650100000|2020-09-09 11:15:00|1921.26|1920.46|1923.95|1923.15|1923.95|1923.15|1920.56|1919.76|1243
1599650400000|2020-09-09 11:20:00|1923.94|1923.14|1925.08|1924.28|1925.51|1924.89|1923.47|1922.85|1231
1599650700000|2020-09-09 11:25:00|1924.93|1924.43|1925.07|1924.27|1925.37|1924.71|1924.76|1923.96|853
1599651000000|2020-09-09 11:30:00|1925.05|1924.25|1923.59|1922.79|1925.12|1924.62|1922.25|1921.61|1215
1599651300000|2020-09-09 11:35:00|1923.58|1922.78|1923.49|1922.69|1923.85|1923.05|1922.64|1921.88|920
1599651600000|2020-09-09 11:40:00|1923.48|1922.68|1923.74|1922.94|1923.79|1922.99|1922.6|1921.8|809
1599651900000|2020-09-09 11:45:00|1923.71|1922.91|1923.33|1922.53|1924.93|1924.25|1923.03|1922.23|930
1599652200000|2020-09-09 11:50:00|1923.36|1922.56|1925.91|1925.41|1926.26|1925.57|1923.36|1922.56|991
1599652500000|2020-09-09 11:55:00|1926.07|1925.27|1926.26|1925.46|1926.33|1925.74|1925.79|1924.99|977
1599652800000|2020-09-09 12:00:00|1926.24|1925.44|1927.44|1926.94|1927.98|1927.33|1925.03|1924.35|1337
1599653100000|2020-09-09 12:05:00|1927.43|1926.93|1928.64|1927.84|1928.89|1928.22|1926.81|1926.17|1126
1599653400000|2020-09-09 12:10:00|1928.63|1927.83|1926.87|1926.37|1928.63|1927.83|1926.58|1925.92|1066
1599653700000|2020-09-09 12:15:00|1926.86|1926.36|1927.85|1927.35|1928.34|1927.67|1926.5|1925.89|1084
1599654000000|2020-09-09 12:20:00|1927.82|1927.32|1928.37|1927.87|1930.04|1929.29|1927.62|1927.09|1466
1599654300000|2020-09-09 12:25:00|1928.36|1927.86|1931.39|1930.59|1931.57|1930.94|1928.35|1927.72|1234
1599654600000|2020-09-09 12:30:00|1931.38|1930.58|1932.29|1931.49|1932.59|1931.96|1930.86|1930.1|1381
1599654900000|2020-09-09 12:35:00|1932.27|1931.47|1933.94|1933.14|1934.94|1934.14|1931.96|1931.3|1481
1599655200000|2020-09-09 12:40:00|1933.96|1933.16|1934.91|1934.11|1937.24|1936.44|1933.91|1933.16|1446
1599655500000|2020-09-09 12:45:00|1934.8|1934.3|1936.43|1935.63|1937.03|1936.23|1933.38|1932.77|1572
1599655800000|2020-09-09 12:50:00|1936.37|1935.57|1936.1|1935.3|1938.31|1937.75|1934.52|1933.85|1792
1599656100000|2020-09-09 12:55:00|1936.08|1935.28|1936.35|1935.55|1936.96|1936.25|1934.49|1933.69|1629
1599656400000|2020-09-09 13:00:00|1936.33|1935.53|1935.58|1934.78|1938.89|1938.12|1935.28|1934.53|1743
1599656700000|2020-09-09 13:05:00|1935.59|1934.79|1937.46|1936.96|1937.67|1936.98|1935.06|1934.54|1490
1599657000000|2020-09-09 13:10:00|1937.48|1936.98|1940.19|1939.39|1940.65|1939.98|1936.49|1935.69|1788
1599657300000|2020-09-09 13:15:00|1940.13|1939.33|1942.44|1941.64|1943.81|1943.14|1939.69|1939.1|1926
1599657600000|2020-09-09 13:20:00|1942.26|1941.76|1942.13|1941.63|1943.86|1943.23|1941.34|1940.73|1706
1599657900000|2020-09-09 13:25:00|1942.23|1941.73|1943.42|1942.92|1944.98|1944.39|1941.95|1941.38|1628
1599658200000|2020-09-09 13:30:00|1943.45|1942.95|1945.83|1945.33|1946.08|1945.58|1942.92|1942.12|1781
1599658500000|2020-09-09 13:35:00|1945.96|1945.16|1941.05|1940.25|1946.18|1945.45|1940.76|1940.11|1828
1599658800000|2020-09-09 13:40:00|1941.02|1940.22|1944.83|1944.33|1945.25|1944.56|1940.32|1939.52|1821
1599659100000|2020-09-09 13:45:00|1944.91|1944.41|1944.6|1944.1|1946.01|1945.45|1941.93|1941.43|1853
1599659400000|2020-09-09 13:50:00|1944.61|1944.11|1946.29|1945.79|1946.86|1946.28|1944.16|1943.56|1805
1599659700000|2020-09-09 13:55:00|1946.27|1945.77|1947.79|1947.29|1948.93|1948.14|1944.64|1944.07|1719
1599660000000|2020-09-09 14:00:00|1947.65|1947.15|1945.57|1944.77|1949.43|1948.72|1944.59|1943.9|1824
1599660300000|2020-09-09 14:05:00|1945.64|1944.84|1943.88|1943.08|1946.5|1945.71|1943.45|1942.87|1678
1599660600000|2020-09-09 14:10:00|1943.91|1943.11|1946.39|1945.89|1947.71|1946.92|1943.45|1942.8|1704
1599660900000|2020-09-09 14:15:00|1946.38|1945.88|1942.91|1942.41|1947.67|1947.11|1942.91|1942.41|1823
1599661200000|2020-09-09 14:20:00|1942.86|1942.36|1942.35|1941.85|1943.68|1943.12|1941.23|1940.69|1627
1599661500000|2020-09-09 14:25:00|1942.5|1941.7|1946.06|1945.26|1946.46|1945.9|1942.24|1941.7|1521
1599661800000|2020-09-09 14:30:00|1945.92|1945.42|1946.7|1945.9|1946.85|1946.13|1944.2|1943.57|1533
1599662100000|2020-09-09 14:35:00|1946.68|1945.88|1948.03|1947.53|1948.66|1947.99|1946.13|1945.6|1611
1599662400000|2020-09-09 14:40:00|1948.04|1947.54|1946.91|1946.41|1948.93|1948.33|1946.84|1946.32|1553
1599662700000|2020-09-09 14:45:00|1946.94|1946.44|1947.51|1946.71|1949.12|1948.53|1946.92|1946.4|1634
1599663000000|2020-09-09 14:50:00|1947.47|1946.67|1946.17|1945.67|1949.04|1948.51|1946.11|1945.51|1559
1599663300000|2020-09-09 14:55:00|1946.28|1945.48|1945.88|1945.38|1947.17|1946.59|1945.35|1944.77|1514
1599663600000|2020-09-09 15:00:00|1945.9|1945.4|1947.41|1946.91|1948|1947.36|1945.2|1944.54|1522
1599663900000|2020-09-09 15:05:00|1947.42|1946.92|1944.92|1944.12|1947.59|1946.95|1944.6|1944|1443
1599664200000|2020-09-09 15:10:00|1944.81|1944.31|1946.31|1945.51|1947.04|1946.35|1944.21|1943.67|1357
1599664500000|2020-09-09 15:15:00|1946.38|1945.58|1944.67|1943.87|1946.73|1946.14|1944.25|1943.65|1314
1599664800000|2020-09-09 15:20:00|1944.66|1943.86|1944.66|1944.16|1945.77|1945.27|1944.26|1943.64|1201
1599665100000|2020-09-09 15:25:00|1944.72|1944.22|1946.1|1945.6|1946.36|1945.76|1944.51|1943.86|1218
1599665400000|2020-09-09 15:30:00|1946.12|1945.62|1946.59|1945.79|1946.66|1946.12|1945.33|1944.72|1231
1599665700000|2020-09-09 15:35:00|1946.61|1945.81|1944.36|1943.86|1947.14|1946.43|1944.02|1943.31|1275
1599666000000|2020-09-09 15:40:00|1944.34|1943.84|1943.51|1943.01|1944.46|1943.84|1943.33|1942.76|1143
1599666300000|2020-09-09 15:45:00|1943.5|1943|1943.31|1942.81|1944.19|1943.51|1943.14|1942.57|1220
1599666600000|2020-09-09 15:50:00|1943.32|1942.82|1944.41|1943.91|1944.75|1944.1|1943.14|1942.61|1181
1599666900000|2020-09-09 15:55:00|1944.4|1943.9|1943.83|1943.33|1944.58|1943.98|1943.05|1942.42|1173
1599667200000|2020-09-09 16:00:00|1943.84|1943.34|1944.08|1943.58|1944.71|1944.13|1943.8|1943.16|934
1599667500000|2020-09-09 16:05:00|1944.11|1943.61|1944.73|1944.23|1945.13|1944.52|1943.49|1942.85|970
1599667800000|2020-09-09 16:10:00|1944.74|1944.24|1944.87|1944.37|1945.78|1945.13|1944.69|1944.05|967
1599668100000|2020-09-09 16:15:00|1944.84|1944.34|1945.18|1944.68|1945.33|1944.73|1944.55|1944|896
1599668400000|2020-09-09 16:20:00|1945.23|1944.73|1945.09|1944.59|1946.06|1945.37|1945.07|1944.44|949
1599668700000|2020-09-09 16:25:00|1945.1|1944.6|1945.75|1945.25|1945.93|1945.29|1945.01|1944.41|829
1599669000000|2020-09-09 16:30:00|1945.74|1945.24|1946.55|1946.05|1947.05|1946.4|1945.5|1944.91|919
1599669300000|2020-09-09 16:35:00|1946.56|1946.06|1948.33|1947.83|1948.81|1948.23|1946.45|1945.83|968
1599669600000|2020-09-09 16:40:00|1948.3|1947.8|1948.54|1948.04|1949.11|1948.57|1947.81|1947.13|1087
1599669900000|2020-09-09 16:45:00|1948.53|1948.03|1948.45|1947.95|1949.39|1948.83|1948|1947.48|1048
1599670200000|2020-09-09 16:50:00|1948.47|1947.97|1948.87|1948.37|1949.39|1948.89|1948.34|1947.63|944
1599670500000|2020-09-09 16:55:00|1948.88|1948.38|1948.65|1948.15|1949.32|1948.81|1948.48|1947.83|992
1599670800000|2020-09-09 17:00:00|1948.6|1948.1|1948.7|1948.2|1948.97|1948.47|1947.31|1946.69|1128
1599671100000|2020-09-09 17:05:00|1948.84|1948.04|1948.81|1948.31|1949.43|1948.92|1948.53|1947.88|1013
1599671400000|2020-09-09 17:10:00|1948.79|1948.29|1948.39|1947.89|1949.22|1948.59|1948.22|1947.59|1021
1599671700000|2020-09-09 17:15:00|1948.48|1947.68|1948.42|1947.62|1948.99|1948.42|1948.08|1947.51|921
1599672000000|2020-09-09 17:20:00|1948.44|1947.64|1947.09|1946.29|1948.44|1947.64|1947|1946.2|1075
1599672300000|2020-09-09 17:25:00|1947.04|1946.24|1947.39|1946.89|1948.06|1947.43|1945.93|1945.4|1190
1599672600000|2020-09-09 17:30:00|1947.34|1946.84|1947.03|1946.23|1947.45|1946.84|1946.36|1945.61|1011
1599672900000|2020-09-09 17:35:00|1947.08|1946.28|1946.94|1946.14|1947.61|1946.84|1946.75|1946.01|828
1599673200000|2020-09-09 17:40:00|1946.92|1946.12|1946.25|1945.75|1947.48|1946.82|1945.91|1945.33|1004
1599673500000|2020-09-09 17:45:00|1946.26|1945.76|1947.5|1946.7|1947.8|1947.15|1946.11|1945.44|771
1599673800000|2020-09-09 17:50:00|1947.34|1946.84|1947.09|1946.59|1947.79|1947.19|1946.9|1946.25|715
1599674100000|2020-09-09 17:55:00|1946.86|1946.36|1946.3|1945.8|1947.2|1946.57|1946.22|1945.68|777
1599674400000|2020-09-09 18:00:00|1946.31|1945.81|1946.4|1945.9|1947.03|1946.53|1945.71|1945.09|844
1599674700000|2020-09-09 18:05:00|1946.43|1945.93|1945.87|1945.37|1946.61|1945.99|1945.73|1945.13|756
1599675000000|2020-09-09 18:10:00|1946.03|1945.23|1946.37|1945.87|1946.54|1945.91|1945.57|1945|662
1599675300000|2020-09-09 18:15:00|1946.35|1945.85|1946.07|1945.57|1946.55|1946.01|1944.89|1944.31|667
1599675600000|2020-09-09 18:20:00|1946.23|1945.43|1946.28|1945.78|1946.59|1945.95|1945.78|1945.23|469
1599675900000|2020-09-09 18:25:00|1946.29|1945.79|1947.56|1946.76|1947.61|1946.96|1946.28|1945.65|666
1599676200000|2020-09-09 18:30:00|1947.57|1946.77|1947.45|1946.95|1947.64|1946.99|1947.22|1946.58|578
1599676500000|2020-09-09 18:35:00|1947.48|1946.98|1947.1|1946.6|1947.73|1947.05|1946.84|1946.15|610
1599676800000|2020-09-09 18:40:00|1947.24|1946.44|1947.45|1946.95|1947.69|1947.04|1946.4|1945.81|457
1599677100000|2020-09-09 18:45:00|1947.6|1946.8|1948.17|1947.67|1948.48|1947.85|1947.46|1946.8|610
1599677400000|2020-09-09 18:50:00|1948.19|1947.69|1948.98|1948.48|1949.66|1949.01|1947.97|1947.32|855
1599677700000|2020-09-09 18:55:00|1949.13|1948.33|1949.99|1949.49|1950.29|1949.69|1948.94|1948.18|1044
1599678000000|2020-09-09 19:00:00|1950|1949.5|1948.92|1948.12|1950.48|1949.81|1948.56|1947.93|1103
1599678300000|2020-09-09 19:05:00|1948.91|1948.11|1949.8|1949|1950.29|1949.54|1948.5|1947.85|967
1599678600000|2020-09-09 19:10:00|1949.78|1948.98|1949.63|1948.83|1950.59|1949.89|1949.3|1948.62|954
1599678900000|2020-09-09 19:15:00|1949.52|1948.72|1950.47|1949.97|1951.23|1950.64|1949.34|1948.68|1142
1599679200000|2020-09-09 19:20:00|1950.49|1949.99|1950.99|1950.19|1951.2|1950.57|1949.99|1949.35|975
1599679500000|2020-09-09 19:25:00|1951.02|1950.22|1950.83|1950.03|1951.23|1950.63|1950.1|1949.45|933
1599679800000|2020-09-09 19:30:00|1950.86|1950.06|1949.85|1949.35|1951.11|1950.46|1949.7|1949.03|815
1599680100000|2020-09-09 19:35:00|1950|1949.2|1949.6|1948.8|1950.12|1949.47|1949.4|1948.79|729
1599680400000|2020-09-09 19:40:00|1949.66|1948.86|1949.34|1948.84|1950.01|1949.42|1948.94|1948.35|859
1599680700000|2020-09-09 19:45:00|1949.33|1948.83|1948.52|1948.02|1949.51|1948.85|1948.1|1947.48|913
1599681000000|2020-09-09 19:50:00|1948.56|1948.06|1949.58|1949.08|1949.78|1949.17|1948.51|1947.81|1002
1599681300000|2020-09-09 19:55:00|1949.6|1949.1|1948.71|1948.21|1949.75|1949.15|1948.31|1947.74|939
1599681600000|2020-09-09 20:00:00|1948.69|1948.19|1947.91|1947.41|1949.33|1948.77|1947.89|1947.28|511
1599681900000|2020-09-09 20:05:00|1947.92|1947.42|1947.85|1947.35|1948.43|1947.77|1947.79|1947.19|344
1599682200000|2020-09-09 20:10:00|1947.75|1947.25|1948.39|1947.59|1948.39|1947.73|1947.56|1946.94|403
1599682500000|2020-09-09 20:15:00|1948.46|1947.66|1948.2|1947.4|1948.61|1947.99|1948.01|1947.26|315
1599682800000|2020-09-09 20:20:00|1948.07|1947.57|1947.69|1946.89|1948.35|1947.68|1947.32|1946.55|354
1599683100000|2020-09-09 20:25:00|1947.73|1946.93|1947.91|1947.11|1947.97|1947.31|1947.53|1946.74|234
1599683400000|2020-09-09 20:30:00|1947.96|1947.16|1947.8|1947|1948.27|1947.65|1947.36|1946.56|306
1599683700000|2020-09-09 20:35:00|1947.82|1947.02|1947.87|1947.07|1948.07|1947.44|1947.43|1946.76|265
1599684000000|2020-09-09 20:40:00|1947.85|1947.05|1948.48|1947.68|1948.73|1947.93|1947.55|1946.9|205
1599684300000|2020-09-09 20:45:00|1948.49|1947.69|1947.46|1946.66|1949|1948.2|1947.28|1946.48|397
1599684600000|2020-09-09 20:50:00|1947.44|1946.64|1947.87|1947.07|1947.95|1947.15|1946.41|1945.61|382
1599684900000|2020-09-09 20:55:00|1947.86|1947.06|1947.16|1946.36|1948.65|1947.16|1946.81|1945.24|389
1599688800000|2020-09-09 22:00:00|1946.32|1945.52|1949.06|1945.06|1950.25|1946.54|1945.4|1944.6|519
1599689100000|2020-09-09 22:05:00|1947.6|1945.55|1947.04|1946.24|1950.27|1947.05|1946.67|1944.69|575
1599689400000|2020-09-09 22:10:00|1947.2|1946.4|1946.53|1945.73|1950.49|1946.82|1946.25|1943.75|533
1599689700000|2020-09-09 22:15:00|1946.56|1945.76|1946.32|1945.52|1947.93|1945.93|1946.24|1944.91|263
1599690000000|2020-09-09 22:20:00|1946.34|1945.54|1946.15|1945.35|1947.82|1945.93|1945.94|1944.97|470
1599690300000|2020-09-09 22:25:00|1946.32|1945.52|1945.76|1944.96|1947.14|1945.59|1944.3|1942.78|678
1599690600000|2020-09-09 22:30:00|1945.88|1945.08|1946.71|1945.91|1947.22|1946.16|1945.88|1944.52|364
1599690900000|2020-09-09 22:35:00|1946.66|1945.86|1947.05|1946.25|1947.7|1946.77|1946.15|1945.35|334
1599691200000|2020-09-09 22:40:00|1947.02|1946.22|1946.22|1945.42|1947.22|1946.42|1945.54|1944.74|405
1599691500000|2020-09-09 22:45:00|1946.21|1945.41|1946.24|1945.44|1947.54|1946.74|1946.05|1945.25|418
1599691800000|2020-09-09 22:50:00|1946.27|1945.47|1945.9|1945.1|1946.5|1945.7|1945.56|1944.76|326
1599692100000|2020-09-09 22:55:00|1945.91|1945.11|1947.06|1946.26|1947.41|1946.61|1945.32|1944.52|461
1599692400000|2020-09-09 23:00:00|1946.86|1946.06|1947.14|1946.34|1947.95|1947.15|1946.86|1946.06|409
1599692700000|2020-09-09 23:05:00|1947.31|1946.51|1948.54|1947.74|1948.73|1947.93|1947.03|1946.23|449
1599693000000|2020-09-09 23:10:00|1948.39|1947.59|1948.03|1947.23|1948.64|1947.84|1947.93|1947.13|312
1599693300000|2020-09-09 23:15:00|1948.04|1947.24|1948.12|1947.32|1948.41|1947.61|1947.81|1947.01|312
1599693600000|2020-09-09 23:20:00|1948.21|1947.41|1947.6|1946.8|1948.27|1947.47|1947.47|1946.67|325
1599693900000|2020-09-09 23:25:00|1947.59|1946.79|1947.7|1946.9|1947.89|1947.09|1947.3|1946.5|267
1599694200000|2020-09-09 23:30:00|1947.67|1946.87|1948.86|1948.06|1948.88|1948.08|1947.56|1946.76|354
1599694500000|2020-09-09 23:35:00|1948.82|1948.02|1949.89|1949.09|1950.11|1949.31|1948.39|1947.59|523
1599694800000|2020-09-09 23:40:00|1949.91|1949.11|1949.57|1948.77|1950.75|1949.95|1949.56|1948.76|584
1599695100000|2020-09-09 23:45:00|1949.58|1948.78|1948.63|1948.13|1949.58|1948.78|1948.11|1947.31|414
1599695400000|2020-09-09 23:50:00|1948.78|1947.98|1948.53|1947.73|1949.16|1948.53|1948.04|1947.39|262
1599695700000|2020-09-09 23:55:00|1948.51|1947.71|1947.84|1947.04|1948.59|1947.79|1947.51|1946.81|349
1599696000000|2020-09-10 00:00:00|1947.83|1947.03|1946.75|1945.95|1947.83|1947.03|1946.46|1945.66|591
1599696300000|2020-09-10 00:05:00|1946.6|1945.8|1947.7|1946.9|1947.75|1946.95|1946.4|1945.6|512
1599696600000|2020-09-10 00:10:00|1947.69|1946.89|1947.21|1946.41|1948.35|1947.55|1947.08|1946.28|440
1599696900000|2020-09-10 00:15:00|1947.18|1946.38|1947.68|1946.88|1947.87|1947.07|1947.03|1946.23|374
1599697200000|2020-09-10 00:20:00|1947.72|1946.92|1948|1947.2|1948.2|1947.42|1947.35|1946.58|344
1599697500000|2020-09-10 00:25:00|1947.96|1947.16|1947.43|1946.63|1947.98|1947.25|1946.45|1945.76|438
1599697800000|2020-09-10 00:30:00|1947.41|1946.61|1946.23|1945.43|1947.42|1946.62|1946.09|1945.29|480
1599698100000|2020-09-10 00:35:00|1946.16|1945.36|1946.18|1945.38|1947.11|1946.31|1945.71|1945.13|522
1599698400000|2020-09-10 00:40:00|1946.2|1945.4|1946.26|1945.46|1947.4|1946.6|1946.05|1945.25|574
1599698700000|2020-09-10 00:45:00|1946.34|1945.54|1946.06|1945.26|1946.66|1945.95|1945.71|1944.91|526
1599699000000|2020-09-10 00:50:00|1946.1|1945.3|1946.83|1946.03|1947.05|1946.25|1945.9|1945.1|526
1599699300000|2020-09-10 00:55:00|1946.84|1946.04|1947.25|1946.45|1947.56|1946.86|1946.75|1945.95|517
1599699600000|2020-09-10 01:00:00|1947.24|1946.44|1947.06|1946.26|1947.5|1946.7|1946.24|1945.44|826
1599699900000|2020-09-10 01:05:00|1947.05|1946.25|1949.66|1949.16|1949.76|1949.26|1946.91|1946.11|967
1599700200000|2020-09-10 01:10:00|1949.57|1949.07|1949.63|1948.83|1950.05|1949.36|1948.84|1948.2|1248
1599700500000|2020-09-10 01:15:00|1949.57|1948.77|1950.51|1949.71|1950.55|1949.75|1949.17|1948.37|1059
1599700800000|2020-09-10 01:20:00|1950.49|1949.69|1950.55|1949.75|1950.81|1950.19|1949.54|1948.88|722
1599701100000|2020-09-10 01:25:00|1950.53|1949.73|1950.36|1949.56|1951.38|1950.58|1950.34|1949.54|815
1599701400000|2020-09-10 01:30:00|1950.28|1949.48|1950.19|1949.39|1950.84|1950.04|1949.48|1948.68|748
1599701700000|2020-09-10 01:35:00|1950.17|1949.37|1949.61|1948.81|1950.52|1949.72|1948.98|1948.34|692
1599702000000|2020-09-10 01:40:00|1949.69|1948.89|1946.8|1946|1949.74|1948.94|1945.78|1944.98|867
1599702300000|2020-09-10 01:45:00|1946.83|1946.03|1946.44|1945.64|1947.2|1946.5|1945.7|1944.9|1135
1599702600000|2020-09-10 01:50:00|1946.45|1945.65|1946.54|1945.74|1946.69|1945.99|1945.54|1944.74|850
1599702900000|2020-09-10 01:55:00|1946.56|1945.76|1946.34|1945.54|1946.59|1945.92|1945.13|1944.44|886
1599703200000|2020-09-10 02:00:00|1946.16|1945.66|1945.29|1944.49|1946.56|1945.91|1944.81|1944.16|852
1599703500000|2020-09-10 02:05:00|1945.26|1944.76|1944.25|1943.45|1945.44|1944.76|1943.94|1943.29|749
1599703800000|2020-09-10 02:10:00|1944.24|1943.44|1944.92|1944.42|1945.14|1944.48|1944.24|1943.44|650
1599704100000|2020-09-10 02:15:00|1944.91|1944.41|1945.45|1944.65|1945.51|1944.88|1944.29|1943.49|535
1599704400000|2020-09-10 02:20:00|1945.44|1944.64|1945.71|1945.21|1945.98|1945.44|1944.97|1944.3|582
1599704700000|2020-09-10 02:25:00|1945.94|1945.14|1945.83|1945.03|1946.14|1945.54|1945.39|1944.73|454
1599705000000|2020-09-10 02:30:00|1945.84|1945.04|1946.37|1945.57|1946.5|1945.92|1945.31|1944.79|639
1599705300000|2020-09-10 02:35:00|1946.32|1945.52|1947.16|1946.36|1947.17|1946.49|1946.15|1945.52|600
1599705600000|2020-09-10 02:40:00|1947.02|1946.22|1946.89|1946.09|1947.19|1946.53|1946.44|1945.68|506
1599705900000|2020-09-10 02:45:00|1946.76|1946.26|1947.79|1946.99|1948.13|1947.37|1946.72|1945.96|659
1599706200000|2020-09-10 02:50:00|1947.81|1947.01|1947.24|1946.44|1948.06|1947.42|1947|1946.31|534
1599706500000|2020-09-10 02:55:00|1947.25|1946.45|1947.33|1946.53|1947.33|1946.79|1946.93|1946.26|454
1599706800000|2020-09-10 03:00:00|1947.31|1946.51|1947.14|1946.34|1947.48|1946.76|1946.32|1945.75|557
1599707100000|2020-09-10 03:05:00|1947.13|1946.33|1946.44|1945.64|1947.13|1946.33|1945.98|1945.23|537
1599707400000|2020-09-10 03:10:00|1946.29|1945.79|1946.11|1945.61|1946.57|1945.89|1945.88|1945.08|370
1599707700000|2020-09-10 03:15:00|1946.29|1945.49|1945.78|1944.98|1946.36|1945.7|1945.32|1944.68|449
1599708000000|2020-09-10 03:20:00|1945.8|1945|1946.69|1945.89|1946.77|1946.08|1945.52|1944.86|444
1599708300000|2020-09-10 03:25:00|1946.68|1945.88|1946.75|1945.95|1947.06|1946.41|1946.19|1945.52|349
1599708600000|2020-09-10 03:30:00|1946.72|1945.92|1946.46|1945.66|1946.79|1946.14|1945.94|1945.24|387
1599708900000|2020-09-10 03:35:00|1946.44|1945.64|1947.05|1946.25|1947.17|1946.49|1946.22|1945.42|246
1599709200000|2020-09-10 03:40:00|1947.07|1946.27|1946.71|1946.21|1947.31|1946.66|1946.44|1945.81|217
1599709500000|2020-09-10 03:45:00|1946.78|1946.28|1947.1|1946.3|1947.34|1946.65|1946.55|1945.88|330
1599709800000|2020-09-10 03:50:00|1947.09|1946.29|1947.39|1946.59|1947.77|1946.97|1946.75|1945.95|351
1599710100000|2020-09-10 03:55:00|1947.33|1946.53|1947.14|1946.34|1947.51|1946.71|1946.93|1946.16|212
1599710400000|2020-09-10 04:00:00|1947.12|1946.32|1947.69|1946.89|1947.82|1947.14|1946.88|1946.08|448
1599710700000|2020-09-10 04:05:00|1947.7|1946.9|1947.65|1946.85|1947.78|1947.17|1947.36|1946.56|272
1599711000000|2020-09-10 04:10:00|1947.67|1946.87|1945.09|1944.59|1947.69|1947|1945.05|1944.48|528
1599711300000|2020-09-10 04:15:00|1945.08|1944.58|1945.48|1944.98|1945.7|1945.14|1945.04|1944.46|464
1599711600000|2020-09-10 04:20:00|1945.45|1944.95|1945.85|1945.35|1946.13|1945.61|1944.97|1944.45|477
1599711900000|2020-09-10 04:25:00|1945.82|1945.32|1946|1945.2|1946.23|1945.6|1945.72|1945.07|341
1599712200000|2020-09-10 04:30:00|1945.98|1945.18|1946.04|1945.54|1946.85|1946.2|1945.71|1945.17|446
1599712500000|2020-09-10 04:35:00|1946.3|1945.8|1945.8|1945|1946.47|1945.85|1945.51|1944.86|447
1599712800000|2020-09-10 04:40:00|1945.79|1944.99|1946.38|1945.88|1946.6|1946|1945.48|1944.84|376
1599713100000|2020-09-10 04:45:00|1946.37|1945.87|1946.35|1945.85|1946.64|1946.13|1946.12|1945.62|326
1599713400000|2020-09-10 04:50:00|1946.37|1945.87|1946.08|1945.28|1946.54|1945.88|1945.74|1945.11|306
1599713700000|2020-09-10 04:55:00|1945.95|1945.45|1947.09|1946.29|1947.24|1946.74|1945.9|1945.25|438
1599714000000|2020-09-10 05:00:00|1947.1|1946.3|1947.17|1946.37|1947.39|1946.74|1946.81|1946.14|372
1599714300000|2020-09-10 05:05:00|1947.16|1946.36|1946.92|1946.12|1947.47|1946.8|1946.66|1946|359
1599714600000|2020-09-10 05:10:00|1946.93|1946.13|1947.03|1946.23|1947.17|1946.55|1946.54|1945.85|315
1599714900000|2020-09-10 05:15:00|1947.05|1946.25|1947.94|1947.14|1947.99|1947.33|1946.99|1946.19|328
1599715200000|2020-09-10 05:20:00|1947.93|1947.13|1948.53|1947.73|1948.81|1948.03|1947.63|1947.04|574
1599715500000|2020-09-10 05:25:00|1948.55|1947.75|1948.28|1947.48|1948.62|1947.98|1947.9|1947.28|384
1599715800000|2020-09-10 05:30:00|1948.25|1947.45|1947.53|1946.73|1948.68|1948.07|1946.95|1946.37|689
1599716100000|2020-09-10 05:35:00|1947.55|1946.75|1947.79|1947.29|1948.05|1947.36|1947.29|1946.49|543
1599716400000|2020-09-10 05:40:00|1947.8|1947.3|1948.16|1947.36|1949.24|1948.44|1947.75|1947.12|739
1599716700000|2020-09-10 05:45:00|1948.06|1947.26|1947.03|1946.53|1948.26|1947.46|1946.63|1946.05|902
1599717000000|2020-09-10 05:50:00|1947.17|1946.37|1947.96|1947.46|1948.52|1947.89|1946.95|1946.34|712
1599717300000|2020-09-10 05:55:00|1947.97|1947.47|1948.2|1947.4|1948.59|1947.95|1947.7|1947.03|677
1599717600000|2020-09-10 06:00:00|1948.02|1947.52|1947.22|1946.72|1948.37|1947.76|1946.83|1946.19|717
1599717900000|2020-09-10 06:05:00|1947.19|1946.69|1948.62|1947.82|1948.9|1948.26|1946.81|1946.15|805
1599718200000|2020-09-10 06:10:00|1948.57|1947.77|1948.58|1947.78|1949.1|1948.47|1948.1|1947.34|742
1599718500000|2020-09-10 06:15:00|1948.55|1947.75|1948.62|1947.82|1948.86|1948.06|1947.78|1947.09|718
1599718800000|2020-09-10 06:20:00|1948.61|1947.81|1944.95|1944.15|1949.76|1948.96|1944.28|1943.48|1125
1599719100000|2020-09-10 06:25:00|1944.87|1944.37|1945.39|1944.89|1945.87|1945.18|1943.93|1943.34|1415
1599719400000|2020-09-10 06:30:00|1945.32|1944.82|1944.56|1944.06|1945.38|1944.88|1943.8|1943.21|1285
1599719700000|2020-09-10 06:35:00|1944.57|1944.07|1944.15|1943.35|1945.07|1944.41|1943.81|1943.26|1070
1599720000000|2020-09-10 06:40:00|1943.98|1943.48|1943.47|1942.97|1944.83|1944.03|1943.07|1942.45|1136
1599720300000|2020-09-10 06:45:00|1943.49|1942.99|1944.75|1944.25|1945.08|1944.41|1943.03|1942.38|1083
1599720600000|2020-09-10 06:50:00|1944.74|1944.24|1944.73|1944.23|1945.32|1944.7|1944.38|1943.66|779
1599720900000|2020-09-10 06:55:00|1944.78|1944.28|1944.26|1943.76|1945.19|1944.5|1943.81|1943.21|814
1599721200000|2020-09-10 07:00:00|1944.32|1943.82|1943.35|1942.85|1944.91|1944.3|1942.99|1942.37|1097
1599721500000|2020-09-10 07:05:00|1943.36|1942.86|1943.77|1943.27|1944.21|1943.6|1942.61|1942.09|1008
1599721800000|2020-09-10 07:10:00|1943.89|1943.09|1944.45|1943.95|1944.82|1944.24|1943.17|1942.56|807
1599722100000|2020-09-10 07:15:00|1944.47|1943.97|1944.81|1944.31|1945.26|1944.64|1944.11|1943.54|911
1599722400000|2020-09-10 07:20:00|1944.79|1944.29|1945.39|1944.89|1945.54|1944.92|1944.55|1943.92|755
1599722700000|2020-09-10 07:25:00|1945.34|1944.84|1946.07|1945.57|1946.59|1946.01|1945.15|1944.54|931
1599723000000|2020-09-10 07:30:00|1946.04|1945.54|1946.87|1946.37|1947.46|1946.82|1946.01|1945.51|1034
1599723300000|2020-09-10 07:35:00|1946.83|1946.33|1946.01|1945.51|1947.36|1946.82|1946.01|1945.38|840
1599723600000|2020-09-10 07:40:00|1945.99|1945.49|1944.36|1943.56|1946.17|1945.59|1944.16|1943.54|1008
1599723900000|2020-09-10 07:45:00|1944.26|1943.76|1946.28|1945.78|1946.51|1945.88|1944.26|1943.7|915
1599724200000|2020-09-10 07:50:00|1946.27|1945.77|1944.79|1944.29|1946.46|1945.85|1943.33|1942.59|865
1599724500000|2020-09-10 07:55:00|1944.83|1944.33|1944.66|1943.86|1945.02|1944.37|1944.04|1943.4|750
1599724800000|2020-09-10 08:00:00|1944.55|1944.05|1944.32|1943.52|1945.54|1944.86|1943.8|1943.21|846
1599725100000|2020-09-10 08:05:00|1944.22|1943.72|1944.34|1943.54|1945.42|1944.81|1943.24|1942.74|861
1599725400000|2020-09-10 08:10:00|1944.37|1943.57|1943.42|1942.92|1945.17|1944.57|1943.41|1942.73|890
1599725700000|2020-09-10 08:15:00|1943.37|1942.87|1944.26|1943.76|1944.58|1943.97|1943.14|1942.48|660
1599726000000|2020-09-10 08:20:00|1944.41|1943.61|1944.53|1944.03|1944.75|1944.17|1943.72|1943.11|725
1599726300000|2020-09-10 08:25:00|1944.57|1944.07|1946.69|1946.19|1946.73|1946.19|1944.44|1943.75|925
1599726600000|2020-09-10 08:30:00|1946.72|1946.22|1947.38|1946.88|1947.8|1947.16|1946.01|1945.42|970
1599726900000|2020-09-10 08:35:00|1947.37|1946.87|1947.51|1947.01|1947.75|1947.15|1947.28|1946.66|566
1599727200000|2020-09-10 08:40:00|1947.53|1947.03|1947.82|1947.32|1948.15|1947.65|1946.99|1946.41|698
1599727500000|2020-09-10 08:45:00|1947.81|1947.31|1947.33|1946.83|1948.55|1948.03|1947.11|1946.61|873
1599727800000|2020-09-10 08:50:00|1947.32|1946.82|1947.46|1946.96|1948.2|1947.57|1946.36|1945.86|765
1599728100000|2020-09-10 08:55:00|1947.45|1946.95|1946.61|1946.11|1947.69|1947.09|1946.55|1946.05|649
1599728400000|2020-09-10 09:00:00|1946.65|1946.15|1946.26|1945.76|1947.01|1946.49|1945.33|1944.79|852
1599728700000|2020-09-10 09:05:00|1946.24|1945.74|1947.45|1946.95|1948.04|1947.46|1945.84|1945.2|777
1599729000000|2020-09-10 09:10:00|1947.43|1946.93|1947.24|1946.74|1948.15|1947.6|1947.22|1946.61|656
1599729300000|2020-09-10 09:15:00|1947.25|1946.75|1946.83|1946.03|1947.57|1946.96|1946.43|1945.81|667
1599729600000|2020-09-10 09:20:00|1946.85|1946.05|1946.41|1945.91|1947.39|1946.79|1946.22|1945.64|708
1599729900000|2020-09-10 09:25:00|1946.42|1945.92|1946.21|1945.41|1946.82|1946.17|1945.71|1945.11|711
1599730200000|2020-09-10 09:30:00|1946.2|1945.4|1946.46|1945.66|1946.61|1945.97|1944.99|1944.47|908
1599730500000|2020-09-10 09:35:00|1946.47|1945.67|1946.62|1946.12|1947.12|1946.52|1946.15|1945.51|700
1599730800000|2020-09-10 09:40:00|1946.76|1945.96|1946.84|1946.34|1947.68|1947.13|1946.42|1945.74|829
1599731100000|2020-09-10 09:45:00|1946.77|1946.27|1947.67|1946.87|1947.73|1947.14|1946.62|1945.97|705
1599731400000|2020-09-10 09:50:00|1947.68|1946.88|1949.33|1948.83|1949.46|1948.85|1947.33|1946.73|807
1599731700000|2020-09-10 09:55:00|1949.31|1948.81|1949.41|1948.91|1950.51|1949.88|1949.16|1948.57|1005
1599732000000|2020-09-10 10:00:00|1949.42|1948.92|1950.4|1949.9|1950.94|1950.43|1949.29|1948.74|938
1599732300000|2020-09-10 10:05:00|1950.39|1949.89|1949.59|1949.09|1950.79|1950.16|1949.08|1948.46|903
1599732600000|2020-09-10 10:10:00|1949.6|1949.1|1949.38|1948.88|1950|1949.36|1949.2|1948.59|650
1599732900000|2020-09-10 10:15:00|1949.37|1948.87|1949.29|1948.79|1949.55|1948.92|1949.05|1948.44|581
1599733200000|2020-09-10 10:20:00|1949.28|1948.78|1949.32|1948.52|1949.84|1949.16|1948.96|1948.46|640
1599733500000|2020-09-10 10:25:00|1949.16|1948.66|1949.61|1949.11|1949.78|1949.15|1948.99|1948.49|617
1599733800000|2020-09-10 10:30:00|1949.65|1949.15|1949.16|1948.66|1950.01|1949.45|1948.9|1948.38|585
1599734100000|2020-09-10 10:35:00|1949.17|1948.67|1949.33|1948.83|1950.05|1949.43|1949.08|1948.52|895
1599734400000|2020-09-10 10:40:00|1949.34|1948.84|1949.43|1948.93|1949.7|1949.12|1949.23|1948.72|557
1599734700000|2020-09-10 10:45:00|1949.41|1948.91|1950.4|1949.9|1950.7|1950.09|1949.04|1948.52|733
1599735000000|2020-09-10 10:50:00|1950.39|1949.89|1950.29|1949.79|1950.84|1950.34|1949.52|1948.88|903
1599735300000|2020-09-10 10:55:00|1950.23|1949.73|1950.48|1949.98|1951.5|1950.83|1950.13|1949.47|896
1599735600000|2020-09-10 11:00:00|1950.47|1949.97|1952.04|1951.54|1953.12|1952.32|1949.76|1949.17|1109
1599735900000|2020-09-10 11:05:00|1952|1951.5|1950.35|1949.85|1952.24|1951.68|1950.24|1949.69|946
1599736200000|2020-09-10 11:10:00|1950.36|1949.86|1949.89|1949.39|1950.56|1949.99|1949.09|1948.4|1145
1599736500000|2020-09-10 11:15:00|1949.9|1949.4|1949.82|1949.32|1950.33|1949.71|1949.58|1948.87|630
1599736800000|2020-09-10 11:20:00|1949.8|1949.3|1949.33|1948.83|1950.51|1949.92|1949.27|1948.68|665
1599737100000|2020-09-10 11:25:00|1949.36|1948.86|1950.24|1949.74|1950.56|1949.95|1949.35|1948.8|737
1599737400000|2020-09-10 11:30:00|1950.23|1949.73|1949.29|1948.79|1950.24|1949.74|1949.27|1948.58|834
1599737700000|2020-09-10 11:35:00|1949.35|1948.85|1947.43|1946.63|1949.6|1948.98|1946.87|1946.07|1033
1599738000000|2020-09-10 11:40:00|1947.42|1946.62|1947.12|1946.32|1947.58|1946.94|1946.6|1945.84|912
1599738300000|2020-09-10 11:45:00|1947.14|1946.34|1947.7|1947.2|1948.55|1947.75|1946.8|1946|1059
1599738600000|2020-09-10 11:50:00|1947.66|1947.16|1947.9|1947.1|1948.09|1947.47|1946.37|1945.57|1126
1599738900000|2020-09-10 11:55:00|1947.89|1947.09|1947.85|1947.05|1948.65|1948.08|1947.18|1946.68|999
1599739200000|2020-09-10 12:00:00|1947.88|1947.08|1947.12|1946.32|1947.9|1947.1|1945.53|1944.73|1171
1599739500000|2020-09-10 12:05:00|1947.09|1946.29|1948.5|1947.7|1948.95|1948.28|1946.8|1946|1191
1599739800000|2020-09-10 12:10:00|1948.53|1947.73|1948.35|1947.55|1948.76|1948.1|1947.21|1946.41|997
1599740100000|2020-09-10 12:15:00|1948.36|1947.56|1950.22|1949.42|1950.26|1949.65|1948.31|1947.51|996
1599740400000|2020-09-10 12:20:00|1950.1|1949.6|1951.54|1951.04|1951.74|1951.11|1950.09|1949.29|1189
1599740700000|2020-09-10 12:25:00|1951.6|1951.1|1953.92|1953.12|1954.61|1953.68|1951.57|1950.81|1402
1599741000000|2020-09-10 12:30:00|1953.91|1953.11|1956.75|1955.95|1956.8|1956|1951.28|1950.48|1987
1599741300000|2020-09-10 12:35:00|1956.76|1955.96|1957.67|1956.87|1958.86|1958.06|1956.12|1955.55|2043
1599741600000|2020-09-10 12:40:00|1957.7|1956.9|1955.75|1955.25|1958.65|1957.85|1954.7|1953.9|1814
1599741900000|2020-09-10 12:45:00|1955.87|1955.37|1957.04|1956.24|1957.27|1956.47|1954.5|1953.7|1716
1599742200000|2020-09-10 12:50:00|1957.05|1956.25|1957.72|1956.92|1958.31|1957.7|1952.88|1952.38|1815
1599742500000|2020-09-10 12:55:00|1957.71|1956.91|1956.65|1955.85|1958.04|1957.24|1956.27|1955.47|1387
1599742800000|2020-09-10 13:00:00|1956.62|1955.82|1958|1957.2|1958.79|1957.99|1956.43|1955.63|1740
1599743100000|2020-09-10 13:05:00|1958.16|1957.36|1959.84|1959.04|1960.34|1959.62|1956.76|1956.19|1638
1599743400000|2020-09-10 13:10:00|1959.89|1959.09|1959.45|1958.65|1961.92|1961.2|1959.32|1958.52|1777
1599743700000|2020-09-10 13:15:00|1959.51|1958.71|1962.07|1961.27|1964.3|1963.5|1959.51|1958.71|1715
1599744000000|2020-09-10 13:20:00|1962.08|1961.28|1961.37|1960.57|1962.59|1961.92|1960.86|1960.11|1283
1599744300000|2020-09-10 13:25:00|1961.41|1960.61|1962.68|1961.88|1963.23|1962.43|1961.09|1960.29|1324
1599744600000|2020-09-10 13:30:00|1962.72|1961.92|1960.2|1959.4|1962.85|1962.05|1958.9|1958.2|1850
1599744900000|2020-09-10 13:35:00|1960.19|1959.39|1959.74|1958.94|1962.08|1961.45|1959.41|1958.61|1657
1599745200000|2020-09-10 13:40:00|1959.77|1958.97|1961.66|1961.16|1961.89|1961.27|1958|1957.2|1751
1599745500000|2020-09-10 13:45:00|1961.76|1961.26|1963.34|1962.54|1964.33|1963.53|1960.36|1959.83|1654
1599745800000|2020-09-10 13:50:00|1963.37|1962.57|1963.28|1962.48|1963.92|1963.21|1960.82|1960.27|1694
1599746100000|2020-09-10 13:55:00|1963.27|1962.47|1963.03|1962.23|1965.21|1964.41|1962.73|1961.93|1612
1599746400000|2020-09-10 14:00:00|1963.01|1962.21|1965.4|1964.9|1965.74|1964.98|1962.81|1962.01|1731
1599746700000|2020-09-10 14:05:00|1965.38|1964.88|1966.7|1965.9|1966.73|1966.22|1964.27|1963.5|1573
1599747000000|2020-09-10 14:10:00|1966.68|1965.88|1962.76|1961.96|1966.91|1966.28|1962.27|1961.77|1605
1599747300000|2020-09-10 14:15:00|1962.74|1961.94|1964.88|1964.08|1964.88|1964.2|1962.25|1961.6|1479
1599747600000|2020-09-10 14:20:00|1964.86|1964.06|1961.86|1961.36|1964.91|1964.11|1961.75|1961.15|1362
1599747900000|2020-09-10 14:25:00|1961.92|1961.42|1960.2|1959.4|1962.08|1961.43|1958.76|1958.09|1684
1599748200000|2020-09-10 14:30:00|1960.19|1959.39|1962.23|1961.43|1963.09|1962.29|1959.94|1959.14|1437
1599748500000|2020-09-10 14:35:00|1962.21|1961.41|1960.59|1959.79|1962.56|1961.88|1960.04|1959.4|1424
1599748800000|2020-09-10 14:40:00|1960.6|1959.8|1960.5|1959.7|1961.28|1960.63|1959.57|1958.93|1456
1599749100000|2020-09-10 14:45:00|1960.49|1959.69|1955.06|1954.26|1961.54|1961.02|1954.94|1954.25|1845
1599749400000|2020-09-10 14:50:00|1955.12|1954.32|1957.27|1956.47|1958.1|1957.45|1954.38|1953.72|1777
1599749700000|2020-09-10 14:55:00|1957.23|1956.43|1955.65|1954.85|1958.32|1957.75|1953.65|1953.06|1897
1599750000000|2020-09-10 15:00:00|1955.62|1954.82|1958.72|1957.92|1959.19|1958.53|1954.34|1953.6|1826
1599750300000|2020-09-10 15:05:00|1958.75|1957.95|1958.01|1957.51|1959.73|1958.93|1957.45|1956.65|1432
1599750600000|2020-09-10 15:10:00|1957.98|1957.48|1958.39|1957.59|1959.19|1958.6|1956.39|1955.69|1556
1599750900000|2020-09-10 15:15:00|1958.12|1957.62|1957.8|1957|1958.57|1958.02|1956.36|1955.56|1490
1599751200000|2020-09-10 15:20:00|1957.79|1956.99|1958.3|1957.8|1959.29|1958.55|1956.87|1956.25|1334
1599751500000|2020-09-10 15:25:00|1958.29|1957.79|1959.86|1959.06|1959.96|1959.31|1958.23|1957.56|1404
1599751800000|2020-09-10 15:30:00|1959.71|1959.21|1958.88|1958.38|1960.77|1960.19|1958.84|1958.19|1317
1599752100000|2020-09-10 15:35:00|1958.89|1958.39|1959.03|1958.53|1960.07|1959.46|1958.82|1958.2|1359
1599752400000|2020-09-10 15:40:00|1959.14|1958.64|1961.52|1960.72|1961.97|1961.42|1958.47|1957.97|1523
1599752700000|2020-09-10 15:45:00|1961.51|1960.71|1961.94|1961.14|1962.2|1961.6|1960.89|1960.31|1329
1599753000000|2020-09-10 15:50:00|1961.78|1961.28|1961.25|1960.45|1961.99|1961.36|1960.63|1960.03|1043
1599753300000|2020-09-10 15:55:00|1961.18|1960.38|1959.63|1958.83|1961.23|1960.58|1959.24|1958.63|1294
1599753600000|2020-09-10 16:00:00|1959.64|1958.84|1958.85|1958.05|1961.01|1960.38|1958.36|1957.66|1293
1599753900000|2020-09-10 16:05:00|1958.89|1958.09|1959.81|1959.31|1960.8|1960.19|1958.86|1958.06|1370
1599754200000|2020-09-10 16:10:00|1959.82|1959.32|1958.44|1957.64|1960.14|1959.57|1958.3|1957.64|1241
1599754500000|2020-09-10 16:15:00|1958.37|1957.57|1959.24|1958.44|1959.62|1958.93|1957.81|1957.11|1231
1599754800000|2020-09-10 16:20:00|1959.1|1958.6|1957.38|1956.88|1959.58|1958.93|1956.62|1956.12|1309
1599755100000|2020-09-10 16:25:00|1957.4|1956.9|1956.99|1956.19|1957.66|1957|1956.33|1955.65|1074
1599755400000|2020-09-10 16:30:00|1957.02|1956.22|1958.18|1957.38|1958.53|1957.82|1956.99|1956.19|1004
1599755700000|2020-09-10 16:35:00|1957.79|1957.29|1955.06|1954.56|1958.03|1957.41|1954.57|1953.93|1490
1599756000000|2020-09-10 16:40:00|1955.08|1954.58|1953.38|1952.88|1955.25|1954.69|1953.38|1952.72|1504
1599756300000|2020-09-10 16:45:00|1953.37|1952.87|1953.09|1952.59|1953.63|1953.04|1951.36|1950.75|1626
1599756600000|2020-09-10 16:50:00|1953.05|1952.55|1953.69|1953.19|1954.66|1953.95|1952.73|1952.01|1306
1599756900000|2020-09-10 16:55:00|1953.72|1953.22|1954.49|1953.69|1954.71|1954.08|1952.54|1951.9|1262
1599757200000|2020-09-10 17:00:00|1954.47|1953.67|1955.09|1954.59|1955.32|1954.65|1953.86|1953.1|1266
1599757500000|2020-09-10 17:05:00|1955.08|1954.58|1955.25|1954.45|1955.51|1954.83|1954.73|1953.97|1109
1599757800000|2020-09-10 17:10:00|1955.31|1954.51|1955.98|1955.18|1956.49|1955.84|1955.26|1954.5|1084
1599758100000|2020-09-10 17:15:00|1956.02|1955.22|1956.41|1955.91|1956.8|1956.3|1955.5|1954.9|956
1599758400000|2020-09-10 17:20:00|1956.42|1955.92|1956.01|1955.51|1957.57|1956.96|1955.84|1955.24|958
1599758700000|2020-09-10 17:25:00|1955.99|1955.49|1955.99|1955.49|1956.65|1955.98|1955.11|1954.52|1119
1599759000000|2020-09-10 17:30:00|1956.03|1955.53|1957.44|1956.94|1958.37|1957.73|1955.98|1955.38|1135
1599759300000|2020-09-10 17:35:00|1957.46|1956.96|1956.81|1956.31|1958.19|1957.55|1956.6|1955.97|1145
1599759600000|2020-09-10 17:40:00|1956.82|1956.32|1956.59|1956.09|1957.88|1957.26|1956.47|1955.92|901
1599759900000|2020-09-10 17:45:00|1956.6|1956.1|1956.44|1955.64|1957|1956.44|1956.04|1955.45|841
1599760200000|2020-09-10 17:50:00|1956.46|1955.66|1955.37|1954.87|1956.92|1956.29|1955.14|1954.45|1049
1599760500000|2020-09-10 17:55:00|1955.53|1954.73|1956.6|1956.1|1957.19|1956.69|1955.35|1954.71|1033
1599760800000|2020-09-10 18:00:00|1956.7|1955.9|1957.04|1956.24|1957.19|1956.56|1955.98|1955.37|1019
1599761100000|2020-09-10 18:05:00|1957.11|1956.31|1955.53|1955.03|1957.24|1956.64|1954.69|1954.08|1126
1599761400000|2020-09-10 18:10:00|1955.54|1955.04|1953.83|1953.33|1956.13|1955.49|1953.78|1953.12|1023
1599761700000|2020-09-10 18:15:00|1953.84|1953.34|1952.86|1952.36|1954.44|1953.86|1952.56|1951.98|1135
1599762000000|2020-09-10 18:20:00|1952.85|1952.35|1950.08|1949.28|1953.78|1953.28|1949.85|1949.05|1451
1599762300000|2020-09-10 18:25:00|1950.06|1949.26|1947.97|1947.17|1952.05|1951.44|1947.64|1947.06|1629
1599762600000|2020-09-10 18:30:00|1948.01|1947.21|1949.21|1948.41|1950.46|1949.85|1947.58|1946.78|1543
1599762900000|2020-09-10 18:35:00|1949.22|1948.42|1950.83|1950.03|1951.04|1950.49|1948.84|1948.23|1169
1599763200000|2020-09-10 18:40:00|1950.73|1949.93|1949.51|1948.71|1950.89|1950.27|1949.19|1948.52|1296
1599763500000|2020-09-10 18:45:00|1949.52|1948.72|1950.81|1950.31|1951.52|1950.96|1949.44|1948.64|1252
1599763800000|2020-09-10 18:50:00|1950.8|1950.3|1949.79|1949.29|1951.09|1950.57|1949.36|1948.84|1131
1599764100000|2020-09-10 18:55:00|1949.8|1949.3|1950.64|1950.14|1952.56|1951.94|1949.63|1949.02|1250
1599764400000|2020-09-10 19:00:00|1950.71|1950.21|1948.33|1947.53|1951.5|1950.94|1947.62|1946.94|1431
1599764700000|2020-09-10 19:05:00|1948.29|1947.49|1947.83|1947.03|1949.35|1948.71|1946.95|1946.15|1345
1599765000000|2020-09-10 19:10:00|1947.87|1947.07|1947.73|1946.93|1948.45|1947.78|1945.22|1944.42|1352
1599765300000|2020-09-10 19:15:00|1947.77|1946.97|1944.78|1943.98|1949|1948.2|1944.52|1943.85|1386
1599765600000|2020-09-10 19:20:00|1944.8|1944|1944.24|1943.44|1946.25|1945.45|1944.16|1943.36|1269
1599765900000|2020-09-10 19:25:00|1944.23|1943.43|1943.54|1943.04|1944.4|1943.6|1942.18|1941.5|1472
1599766200000|2020-09-10 19:30:00|1943.51|1943.01|1943.58|1942.78|1944.34|1943.75|1942.44|1941.94|1223
1599766500000|2020-09-10 19:35:00|1943.57|1942.77|1943.55|1943.05|1943.66|1943.08|1941.98|1941.38|1214
1599766800000|2020-09-10 19:40:00|1943.59|1943.09|1943.64|1943.14|1945.07|1944.52|1943.13|1942.51|1154
1599767100000|2020-09-10 19:45:00|1943.66|1943.16|1941.91|1941.41|1943.99|1943.38|1941.72|1941.18|1059
1599767400000|2020-09-10 19:50:00|1941.92|1941.42|1943.98|1943.48|1944.12|1943.62|1941.91|1941.29|1072
1599767700000|2020-09-10 19:55:00|1944|1943.5|1942.98|1942.48|1944.85|1944.2|1942.77|1942.19|1109
1599768000000|2020-09-10 20:00:00|1943.04|1942.54|1943.11|1942.31|1943.47|1942.91|1942.03|1941.41|590
1599768300000|2020-09-10 20:05:00|1943.13|1942.33|1943.21|1942.41|1943.47|1942.67|1942.31|1941.64|418
1599768600000|2020-09-10 20:10:00|1943.27|1942.47|1943.38|1942.58|1943.83|1943.09|1942.91|1942.11|402
1599768900000|2020-09-10 20:15:00|1943.39|1942.59|1943.44|1942.64|1943.65|1942.96|1942.77|1942.08|408
1599769200000|2020-09-10 20:20:00|1943.53|1942.73|1944.31|1943.51|1944.46|1943.66|1942.89|1942.28|403
1599769500000|2020-09-10 20:25:00|1944.32|1943.52|1944.95|1944.15|1944.95|1944.33|1943.93|1943.15|335
1599769800000|2020-09-10 20:30:00|1944.99|1944.19|1945.35|1944.55|1946.3|1945.5|1944.57|1943.79|481
1599770100000|2020-09-10 20:35:00|1945.36|1944.56|1945.86|1945.06|1945.91|1945.11|1944.99|1944.32|265
1599770400000|2020-09-10 20:40:00|1945.82|1945.02|1945.98|1945.18|1946.39|1945.61|1945.55|1944.85|254
1599770700000|2020-09-10 20:45:00|1946.05|1945.25|1945.97|1945.17|1946.12|1945.32|1945.55|1944.82|266
1599771000000|2020-09-10 20:50:00|1945.95|1945.15|1946.59|1945.79|1946.66|1945.86|1945.76|1944.96|266
1599771300000|2020-09-10 20:55:00|1946.65|1945.85|1946.7|1945.9|1947.68|1946.2|1946.24|1944.87|323
1599775200000|2020-09-10 22:00:00|1945.86|1945.06|1946.86|1946.06|1947.37|1946.73|1945.69|1944.89|432
1599775500000|2020-09-10 22:05:00|1946.87|1946.07|1947.02|1946.22|1947.18|1946.38|1946.4|1945.6|283
1599775800000|2020-09-10 22:10:00|1947.01|1946.21|1947.44|1946.64|1947.53|1947.03|1946.91|1946.14|225
1599776100000|2020-09-10 22:15:00|1947.43|1946.63|1947.02|1946.22|1947.64|1947.01|1946.53|1945.73|253
1599776400000|2020-09-10 22:20:00|1947|1946.2|1946.91|1946.11|1947.24|1946.44|1946.75|1945.95|234
1599776700000|2020-09-10 22:25:00|1946.86|1946.06|1946.86|1946.06|1946.92|1946.14|1946.35|1945.66|321
1599777000000|2020-09-10 22:30:00|1946.84|1946.04|1946.28|1945.48|1947|1946.4|1945.79|1945.15|453
1599777300000|2020-09-10 22:35:00|1946.25|1945.45|1945.53|1945.03|1946.25|1945.45|1945.43|1944.79|393
1599777600000|2020-09-10 22:40:00|1945.54|1945.04|1946.12|1945.32|1946.12|1945.47|1945.51|1944.86|267
1599777900000|2020-09-10 22:45:00|1945.96|1945.46|1946.05|1945.25|1946.36|1945.71|1945.78|1945.04|244
1599778200000|2020-09-10 22:50:00|1946.04|1945.24|1946.35|1945.85|1946.47|1945.97|1945.78|1945.1|279
1599778500000|2020-09-10 22:55:00|1946.34|1945.84|1945.91|1945.11|1946.66|1945.93|1945.77|1945.11|179
1599778800000|2020-09-10 23:00:00|1945.89|1945.09|1945.51|1944.71|1946.41|1945.77|1945.32|1944.69|329
1599779100000|2020-09-10 23:05:00|1945.5|1944.7|1945.61|1944.81|1945.65|1944.91|1945.29|1944.6|215
1599779400000|2020-09-10 23:10:00|1945.59|1944.79|1945.85|1945.05|1946.49|1945.99|1945.53|1944.73|434
1599779700000|2020-09-10 23:15:00|1945.84|1945.04|1945.41|1944.61|1946.01|1945.36|1944.97|1944.17|426
1599780000000|2020-09-10 23:20:00|1945.44|1944.64|1945.17|1944.37|1945.52|1944.77|1944.77|1943.97|248
1599780300000|2020-09-10 23:25:00|1945.23|1944.43|1944.47|1943.67|1945.28|1944.5|1944.13|1943.39|303
1599780600000|2020-09-10 23:30:00|1944.46|1943.66|1945.76|1944.96|1945.85|1945.2|1944.08|1943.43|316
1599780900000|2020-09-10 23:35:00|1945.77|1944.97|1945.19|1944.69|1945.77|1945.08|1945.06|1944.4|301
1599781200000|2020-09-10 23:40:00|1945.22|1944.72|1945.36|1944.56|1945.45|1944.8|1944.64|1943.91|329
1599781500000|2020-09-10 23:45:00|1945.34|1944.54|1945.91|1945.11|1946.14|1945.43|1944.95|1944.3|557
1599781800000|2020-09-10 23:50:00|1945.87|1945.07|1944.84|1944.04|1945.87|1945.26|1944.36|1943.69|436
1599782100000|2020-09-10 23:55:00|1944.83|1944.33|1944.18|1943.68|1944.9|1944.33|1944.01|1943.29|320
1599782400000|2020-09-11 00:00:00|1944.17|1943.67|1943.82|1943.32|1945.02|1944.4|1943.36|1942.71|622
1599782700000|2020-09-11 00:05:00|1943.79|1943.29|1943.75|1942.95|1944.1|1943.41|1943.49|1942.79|397
1599783000000|2020-09-11 00:10:00|1943.68|1942.88|1944.33|1943.53|1944.36|1943.65|1943.62|1942.82|384
1599783300000|2020-09-11 00:15:00|1944.32|1943.52|1945.44|1944.64|1945.71|1945.03|1944.15|1943.35|529
1599783600000|2020-09-11 00:20:00|1945.42|1944.62|1948.21|1947.41|1949.78|1948.98|1945.42|1944.62|923
1599783900000|2020-09-11 00:25:00|1948.22|1947.42|1948.13|1947.33|1948.46|1947.81|1947.73|1947.03|527
1599784200000|2020-09-11 00:30:00|1948.1|1947.3|1947.28|1946.78|1948.13|1947.6|1946.87|1946.26|469
1599784500000|2020-09-11 00:35:00|1947.27|1946.77|1948.27|1947.47|1948.6|1947.83|1946.53|1945.93|571
1599784800000|2020-09-11 00:40:00|1948.25|1947.45|1947.78|1947.28|1948.48|1947.89|1947.23|1946.64|597
1599785100000|2020-09-11 00:45:00|1947.76|1947.26|1947.95|1947.45|1948.49|1947.99|1947.42|1946.79|560
1599785400000|2020-09-11 00:50:00|1948.13|1947.33|1948.67|1948.17|1949.42|1948.77|1947.93|1947.32|762
1599785700000|2020-09-11 00:55:00|1948.69|1948.19|1949.27|1948.77|1949.46|1948.87|1948.01|1947.45|708
1599786000000|2020-09-11 01:00:00|1949.3|1948.8|1949.37|1948.87|1949.61|1949.08|1947.37|1946.77|1296
1599786300000|2020-09-11 01:05:00|1949.31|1948.81|1949.06|1948.56|1949.61|1949.09|1948.96|1948.35|709
1599786600000|2020-09-11 01:10:00|1949.21|1948.41|1948.41|1947.61|1949.4|1948.77|1947.96|1947.36|745
1599786900000|2020-09-11 01:15:00|1948.46|1947.66|1947.66|1947.16|1948.65|1947.86|1946.85|1946.21|820
1599787200000|2020-09-11 01:20:00|1947.68|1947.18|1947.17|1946.37|1947.89|1947.24|1946.71|1946.07|844
1599787500000|2020-09-11 01:25:00|1947.16|1946.36|1947.09|1946.59|1947.64|1946.99|1946.48|1945.82|808
1599787800000|2020-09-11 01:30:00|1947.03|1946.53|1945.38|1944.58|1947.08|1946.53|1944.93|1944.16|1012
1599788100000|2020-09-11 01:35:00|1945.39|1944.59|1945.63|1944.83|1946.64|1945.96|1945.16|1944.39|793
1599788400000|2020-09-11 01:40:00|1945.62|1944.82|1945.39|1944.59|1946.19|1945.39|1944.81|1944.08|685
1599788700000|2020-09-11 01:45:00|1945.42|1944.62|1945.02|1944.52|1946.26|1945.61|1944.83|1944.29|729
1599789000000|2020-09-11 01:50:00|1945.05|1944.55|1945.57|1945.07|1945.75|1945.1|1944.79|1944.14|770
1599789300000|2020-09-11 01:55:00|1945.56|1945.06|1946.19|1945.69|1946.77|1946.09|1945.37|1944.74|721
1599789600000|2020-09-11 02:00:00|1946.23|1945.73|1946.14|1945.34|1946.44|1945.8|1945.44|1944.8|623
1599789900000|2020-09-11 02:05:00|1946.12|1945.32|1946.85|1946.35|1947.06|1946.41|1945.92|1945.28|503
1599790200000|2020-09-11 02:10:00|1946.84|1946.34|1947.65|1946.85|1947.85|1947.21|1946.82|1946.23|560
1599790500000|2020-09-11 02:15:00|1947.64|1946.84|1947.12|1946.32|1947.88|1947.19|1946.56|1945.92|403
1599790800000|2020-09-11 02:20:00|1947.08|1946.28|1946.37|1945.57|1947.17|1946.37|1946.06|1945.38|385
1599791100000|2020-09-11 02:25:00|1946.33|1945.53|1945.99|1945.19|1946.64|1945.86|1945.79|1945.17|351
1599791400000|2020-09-11 02:30:00|1945.82|1945.32|1946.19|1945.69|1946.47|1945.82|1945.52|1945.02|674
1599791700000|2020-09-11 02:35:00|1946.3|1945.5|1945.58|1944.78|1946.38|1945.82|1945.12|1944.54|658
1599792000000|2020-09-11 02:40:00|1945.59|1944.79|1944.54|1944.04|1945.9|1945.27|1944.39|1943.77|554
1599792300000|2020-09-11 02:45:00|1944.55|1944.05|1943.53|1942.73|1945.16|1944.57|1942.89|1942.39|829
1599792600000|2020-09-11 02:50:00|1943.5|1942.7|1941|1940.5|1943.52|1942.72|1940.85|1940.24|1278
1599792900000|2020-09-11 02:55:00|1940.98|1940.48|1940.85|1940.35|1941.75|1941.11|1939.1|1938.3|1177
1599793200000|2020-09-11 03:00:00|1940.88|1940.38|1937.9|1937.1|1941.73|1941.14|1937.85|1937.05|1095
1599793500000|2020-09-11 03:05:00|1937.92|1937.12|1940.02|1939.22|1940.12|1939.32|1937.73|1936.93|916
1599793800000|2020-09-11 03:10:00|1940.03|1939.23|1940.01|1939.21|1940.48|1939.68|1939.24|1938.44|782
1599794100000|2020-09-11 03:15:00|1939.99|1939.19|1940.18|1939.38|1940.86|1940.06|1939.57|1938.77|682
1599794400000|2020-09-11 03:20:00|1940.2|1939.4|1940.07|1939.57|1941.37|1940.74|1939.57|1938.9|872
1599794700000|2020-09-11 03:25:00|1940.06|1939.56|1940.66|1939.86|1940.75|1940.08|1939.88|1939.15|685
1599795000000|2020-09-11 03:30:00|1940.58|1939.78|1940.06|1939.56|1940.98|1940.18|1939.35|1938.67|742
1599795300000|2020-09-11 03:35:00|1940.07|1939.57|1939.6|1939.1|1940.59|1940.02|1939.34|1938.76|526
1599795600000|2020-09-11 03:40:00|1939.57|1939.07|1940.41|1939.61|1940.59|1939.79|1939.16|1938.52|512
1599795900000|2020-09-11 03:45:00|1940.43|1939.63|1940.78|1939.98|1941.42|1940.62|1940.39|1939.59|554
1599796200000|2020-09-11 03:50:00|1940.81|1940.01|1941.2|1940.4|1941.41|1940.61|1940.68|1939.88|597
1599796500000|2020-09-11 03:55:00|1941.27|1940.47|1941.1|1940.3|1941.61|1941.02|1941|1940.2|521
1599796800000|2020-09-11 04:00:00|1941.07|1940.27|1941.8|1941|1942.16|1941.36|1940.7|1940.11|473
1599797100000|2020-09-11 04:05:00|1941.85|1941.05|1940.7|1939.9|1941.85|1941.05|1940.06|1939.43|530
1599797400000|2020-09-11 04:10:00|1940.57|1940.07|1940.59|1939.79|1940.83|1940.07|1940.32|1939.52|316
1599797700000|2020-09-11 04:15:00|1940.53|1939.73|1939.83|1939.33|1940.81|1940.22|1939.61|1938.98|435
1599798000000|2020-09-11 04:20:00|1939.81|1939.31|1940.19|1939.69|1940.5|1939.83|1939.68|1939.03|329
1599798300000|2020-09-11 04:25:00|1940.34|1939.54|1940.27|1939.47|1940.75|1940.1|1939.96|1939.16|309
1599798600000|2020-09-11 04:30:00|1940.25|1939.45|1940.05|1939.25|1940.47|1939.82|1939.03|1938.23|498
1599798900000|2020-09-11 04:35:00|1940.08|1939.28|1939.9|1939.4|1940.48|1939.8|1939.34|1938.69|353
1599799200000|2020-09-11 04:40:00|1939.91|1939.41|1940.64|1940.14|1940.81|1940.16|1939.65|1939.02|372
1599799500000|2020-09-11 04:45:00|1940.67|1940.17|1941.24|1940.44|1941.27|1940.6|1940.28|1939.64|282
1599799800000|2020-09-11 04:50:00|1941.03|1940.53|1941.18|1940.38|1941.3|1940.62|1940.71|1940.06|272
1599800100000|2020-09-11 04:55:00|1941.15|1940.35|1940.49|1939.99|1941.26|1940.61|1940.35|1939.79|299
1599800400000|2020-09-11 05:00:00|1940.53|1940.03|1940.38|1939.58|1940.7|1940.08|1939.98|1939.28|320
1599800700000|2020-09-11 05:05:00|1940.39|1939.59|1940.06|1939.56|1940.42|1939.72|1939.95|1939.33|293
1599801000000|2020-09-11 05:10:00|1940.09|1939.59|1939.01|1938.21|1940.6|1939.92|1938.67|1938.02|408
1599801300000|2020-09-11 05:15:00|1939|1938.2|1938.89|1938.09|1939.67|1939|1938.05|1937.42|575
1599801600000|2020-09-11 05:20:00|1938.82|1938.02|1938.78|1937.98|1939.23|1938.43|1938.47|1937.83|462
1599801900000|2020-09-11 05:25:00|1938.54|1938.04|1939.21|1938.41|1939.35|1938.67|1938.24|1937.61|536
1599802200000|2020-09-11 05:30:00|1939.2|1938.4|1940.94|1940.14|1941.15|1940.39|1938.7|1937.9|738
1599802500000|2020-09-11 05:35:00|1940.95|1940.15|1941.09|1940.29|1942.74|1941.95|1940.65|1940.02|787
1599802800000|2020-09-11 05:40:00|1941.11|1940.31|1942.05|1941.55|1942.75|1942.1|1941.07|1940.27|933
1599803100000|2020-09-11 05:45:00|1942|1941.5|1942.12|1941.32|1942.92|1942.24|1941.56|1940.9|727
1599803400000|2020-09-11 05:50:00|1941.94|1941.44|1942.35|1941.85|1943.71|1942.91|1941.93|1941.27|812
1599803700000|2020-09-11 05:55:00|1942.34|1941.84|1942.8|1942|1942.82|1942.15|1942.16|1941.51|496
1599804000000|2020-09-11 06:00:00|1942.78|1941.98|1941.5|1940.7|1943.62|1943.12|1940.68|1940.12|969
1599804300000|2020-09-11 06:05:00|1941.49|1940.69|1942.62|1942.12|1943.02|1942.45|1940.5|1939.93|950
1599804600000|2020-09-11 06:10:00|1942.63|1942.13|1943.28|1942.78|1943.53|1942.91|1942.2|1941.56|832
1599804900000|2020-09-11 06:15:00|1943.3|1942.8|1944.07|1943.57|1945.04|1944.51|1942.87|1942.31|1063
1599805200000|2020-09-11 06:20:00|1944.23|1943.43|1943.6|1943.1|1944.46|1943.8|1943.28|1942.69|817
1599805500000|2020-09-11 06:25:00|1943.58|1943.08|1943.68|1943.18|1944.48|1943.98|1943.01|1942.33|750
1599805800000|2020-09-11 06:30:00|1943.67|1943.17|1942.58|1942.08|1943.96|1943.38|1942.28|1941.72|760
1599806100000|2020-09-11 06:35:00|1942.62|1942.12|1943.18|1942.68|1943.51|1942.87|1942.41|1941.8|678
1599806400000|2020-09-11 06:40:00|1943.25|1942.75|1943.17|1942.67|1944.16|1943.66|1942.08|1941.43|819
1599806700000|2020-09-11 06:45:00|1943.23|1942.73|1943.71|1943.21|1944.16|1943.51|1942.73|1942.23|627
1599807000000|2020-09-11 06:50:00|1943.75|1943.25|1944.14|1943.64|1944.82|1944.2|1943.68|1943.06|696
1599807300000|2020-09-11 06:55:00|1944.16|1943.66|1945.09|1944.59|1945.21|1944.6|1943.25|1942.56|801
1599807600000|2020-09-11 07:00:00|1945.1|1944.6|1944.83|1944.33|1945.1|1944.6|1943.9|1943.35|982
1599807900000|2020-09-11 07:05:00|1944.84|1944.34|1943.74|1943.24|1945.44|1944.84|1943.06|1942.56|974
1599808200000|2020-09-11 07:10:00|1943.75|1943.25|1943.31|1942.81|1943.99|1943.41|1942.81|1942.31|855
1599808500000|2020-09-11 07:15:00|1943.33|1942.83|1942.58|1941.78|1943.33|1942.83|1941.46|1940.96|932
1599808800000|2020-09-11 07:20:00|1942.59|1941.79|1941.8|1941.3|1942.7|1942.1|1940.61|1940.01|1073
1599809100000|2020-09-11 07:25:00|1941.76|1941.26|1942.75|1942.25|1943.22|1942.59|1941.18|1940.68|974
1599809400000|2020-09-11 07:30:00|1942.72|1942.22|1942.31|1941.81|1943.12|1942.49|1941.17|1940.53|837
1599809700000|2020-09-11 07:35:00|1942.3|1941.8|1942.36|1941.86|1942.82|1942.21|1942.04|1941.39|685
1599810000000|2020-09-11 07:40:00|1942.35|1941.85|1942.93|1942.43|1943.31|1942.79|1942.17|1941.49|717
1599810300000|2020-09-11 07:45:00|1942.97|1942.47|1942.72|1942.22|1943.94|1943.41|1942.62|1942.09|764
1599810600000|2020-09-11 07:50:00|1942.7|1942.2|1942.18|1941.68|1943.09|1942.46|1942.1|1941.5|644
1599810900000|2020-09-11 07:55:00|1942.03|1941.53|1941.62|1941.12|1942.39|1941.79|1940.96|1940.33|785
1599811200000|2020-09-11 08:00:00|1941.63|1941.13|1942.12|1941.62|1942.81|1942.17|1941.38|1940.88|821
1599811500000|2020-09-11 08:05:00|1942.09|1941.59|1943.26|1942.76|1943.9|1943.32|1942.07|1941.57|976
1599811800000|2020-09-11 08:10:00|1943.25|1942.75|1943.72|1943.22|1944.76|1944.1|1943|1942.35|921
1599812100000|2020-09-11 08:15:00|1943.73|1943.23|1943.46|1942.66|1943.9|1943.26|1943.08|1942.45|666
1599812400000|2020-09-11 08:20:00|1943.44|1942.64|1943.81|1943.31|1944.04|1943.41|1942.97|1942.34|605
1599812700000|2020-09-11 08:25:00|1943.84|1943.34|1941.9|1941.4|1944.5|1943.85|1941.9|1941.25|896
1599813000000|2020-09-11 08:30:00|1941.89|1941.39|1943.57|1942.77|1943.57|1943.07|1941.62|1941.12|654
1599813300000|2020-09-11 08:35:00|1943.38|1942.88|1944.17|1943.67|1944.82|1944.32|1943.13|1942.52|950
1599813600000|2020-09-11 08:40:00|1944.09|1943.59|1944.24|1943.74|1944.92|1944.37|1943.67|1943.17|844
1599813900000|2020-09-11 08:45:00|1944.36|1943.56|1946.07|1945.27|1946.57|1945.92|1944.14|1943.51|962
1599814200000|2020-09-11 08:50:00|1945.91|1945.41|1946.26|1945.76|1946.63|1946.07|1945.22|1944.64|900
1599814500000|2020-09-11 08:55:00|1946.25|1945.75|1945.56|1945.06|1946.51|1945.79|1945.3|1944.68|902
1599814800000|2020-09-11 09:00:00|1945.71|1944.91|1945.91|1945.41|1946.65|1945.98|1945.3|1944.72|980
1599815100000|2020-09-11 09:05:00|1946.06|1945.26|1946.12|1945.62|1946.54|1945.9|1945.45|1944.87|769
1599815400000|2020-09-11 09:10:00|1946.29|1945.49|1945.7|1944.9|1946.45|1945.78|1945.42|1944.83|612
1599815700000|2020-09-11 09:15:00|1945.56|1945.06|1944.83|1944.33|1946.01|1945.41|1944.55|1944.04|816
1599816000000|2020-09-11 09:20:00|1944.85|1944.35|1944.71|1944.21|1945.03|1944.4|1944.26|1943.76|624
1599816300000|2020-09-11 09:25:00|1944.7|1944.2|1944.95|1944.45|1945.61|1945.01|1944.58|1943.95|651
1599816600000|2020-09-11 09:30:00|1944.97|1944.47|1944.71|1944.21|1945.68|1945.18|1944.43|1943.81|771
1599816900000|2020-09-11 09:35:00|1944.7|1944.2|1945.44|1944.94|1945.6|1944.99|1944.54|1943.91|672
1599817200000|2020-09-11 09:40:00|1945.59|1944.79|1945.79|1945.29|1946.74|1946.24|1945.32|1944.67|735
1599817500000|2020-09-11 09:45:00|1945.81|1945.31|1947.15|1946.65|1947.31|1946.71|1945.5|1944.94|752
1599817800000|2020-09-11 09:50:00|1947.14|1946.64|1946.57|1946.07|1947.44|1946.94|1946.49|1945.89|840
1599818100000|2020-09-11 09:55:00|1946.58|1946.08|1947.2|1946.4|1947.3|1946.67|1946.32|1945.81|723
1599818400000|2020-09-11 10:00:00|1947.11|1946.31|1945.18|1944.68|1947.29|1946.65|1944.65|1944.12|887
1599818700000|2020-09-11 10:05:00|1945.14|1944.64|1944.83|1944.03|1946.06|1945.48|1944.53|1943.93|600
1599819000000|2020-09-11 10:10:00|1944.68|1944.18|1945.19|1944.69|1945.73|1945.12|1944.68|1944.08|604
1599819300000|2020-09-11 10:15:00|1945.2|1944.7|1945.65|1945.15|1945.83|1945.21|1944.59|1944.09|680
1599819600000|2020-09-11 10:20:00|1945.66|1945.16|1946|1945.5|1946.23|1945.72|1945.38|1944.76|562
1599819900000|2020-09-11 10:25:00|1946.15|1945.35|1945.89|1945.39|1946.58|1945.92|1945.15|1944.5|663
1599820200000|2020-09-11 10:30:00|1945.88|1945.38|1945.31|1944.81|1946.04|1945.39|1944.82|1944.27|686
1599820500000|2020-09-11 10:35:00|1945.32|1944.82|1946.06|1945.56|1946.37|1945.87|1945.19|1944.63|715
1599820800000|2020-09-11 10:40:00|1946.07|1945.57|1946.44|1945.64|1946.89|1946.27|1945.88|1945.32|799
1599821100000|2020-09-11 10:45:00|1946.43|1945.63|1944.73|1943.93|1946.49|1945.85|1944.57|1943.84|792
1599821400000|2020-09-11 10:50:00|1944.71|1943.91|1944.88|1944.08|1945.45|1944.77|1944.61|1943.87|713
1599821700000|2020-09-11 10:55:00|1944.9|1944.1|1947|1946.2|1947.1|1946.59|1944.9|1944.1|739
1599822000000|2020-09-11 11:00:00|1947.05|1946.25|1947.19|1946.39|1947.59|1946.95|1946.79|1946|763
1599822300000|2020-09-11 11:05:00|1947.18|1946.38|1948.11|1947.31|1948.32|1947.52|1946.57|1945.93|1006
1599822600000|2020-09-11 11:10:00|1948.12|1947.32|1947.85|1947.05|1948.65|1947.93|1947.76|1946.96|947
1599822900000|2020-09-11 11:15:00|1947.86|1947.06|1948.1|1947.3|1948.64|1947.84|1947.8|1947|687
1599823200000|2020-09-11 11:20:00|1948.16|1947.36|1947.32|1946.52|1948.18|1947.67|1947.12|1946.45|688
1599823500000|2020-09-11 11:25:00|1947.33|1946.53|1947.17|1946.37|1947.56|1946.88|1946.45|1945.81|738
1599823800000|2020-09-11 11:30:00|1947.18|1946.38|1945.35|1944.55|1947.6|1946.94|1944.61|1943.96|989
1599824100000|2020-09-11 11:35:00|1945.46|1944.66|1945.92|1945.12|1945.94|1945.33|1945.03|1944.23|660
1599824400000|2020-09-11 11:40:00|1945.93|1945.13|1944.78|1943.98|1946.05|1945.39|1944.36|1943.77|817
1599824700000|2020-09-11 11:45:00|1944.77|1943.97|1945.32|1944.52|1945.72|1945|1944.52|1943.93|742
1599825000000|2020-09-11 11:50:00|1945.31|1944.51|1945|1944.2|1945.62|1944.82|1944.79|1944.04|673
1599825300000|2020-09-11 11:55:00|1944.99|1944.19|1945.08|1944.28|1945.39|1944.73|1944.8|1944.07|586
1599825600000|2020-09-11 12:00:00|1944.94|1944.44|1945.95|1945.45|1946.68|1946.06|1944.92|1944.32|1017
1599825900000|2020-09-11 12:05:00|1945.94|1945.44|1944.65|1944.15|1946.51|1945.86|1944.6|1943.97|808
1599826200000|2020-09-11 12:10:00|1944.62|1944.12|1945.91|1945.41|1946.33|1945.68|1943.59|1942.9|1188
1599826500000|2020-09-11 12:15:00|1945.95|1945.45|1945.85|1945.35|1947.02|1946.47|1945.71|1945.11|959
1599826800000|2020-09-11 12:20:00|1945.83|1945.33|1945.27|1944.77|1947.14|1946.57|1944.86|1944.24|1036
1599827100000|2020-09-11 12:25:00|1945.26|1944.76|1943.34|1942.54|1945.6|1944.95|1943.1|1942.3|1138
1599827400000|2020-09-11 12:30:00|1943.84|1941.84|1943.63|1942.83|1945.86|1945.36|1942.04|1941.24|1688
1599827700000|2020-09-11 12:35:00|1943.62|1942.82|1944.86|1944.36|1945.41|1944.68|1942.56|1941.98|1514
1599828000000|2020-09-11 12:40:00|1944.87|1944.37|1946.03|1945.53|1947.07|1946.33|1944.37|1943.87|1343
1599828300000|2020-09-11 12:45:00|1946.18|1945.38|1945.93|1945.43|1947.13|1946.51|1945.61|1945.07|1190
1599828600000|2020-09-11 12:50:00|1945.96|1945.46|1946.31|1945.81|1946.97|1946.31|1945.44|1944.81|900
1599828900000|2020-09-11 12:55:00|1946.32|1945.82|1946.12|1945.62|1946.68|1946.05|1945.51|1944.9|797
1599829200000|2020-09-11 13:00:00|1946.13|1945.63|1944.77|1944.27|1946.25|1945.67|1943.39|1942.84|1459
1599829500000|2020-09-11 13:05:00|1944.86|1944.36|1947.72|1947.22|1947.89|1947.38|1944.46|1943.96|1315
1599829800000|2020-09-11 13:10:00|1947.77|1947.27|1950.86|1950.36|1951.1|1950.55|1947.66|1947.1|1564
1599830100000|2020-09-11 13:15:00|1950.87|1950.37|1950.7|1950.2|1951.34|1950.84|1950.15|1949.52|1235
1599830400000|2020-09-11 13:20:00|1950.72|1950.22|1949.47|1948.97|1951.08|1950.53|1949.21|1948.57|1151
1599830700000|2020-09-11 13:25:00|1949.49|1948.99|1950.35|1949.85|1950.77|1950.27|1949.04|1948.38|1089
1599831000000|2020-09-11 13:30:00|1950.4|1949.9|1947.17|1946.67|1951.71|1951.21|1946.99|1946.49|1643
1599831300000|2020-09-11 13:35:00|1947.22|1946.72|1949.89|1949.39|1951.11|1950.61|1946.82|1946.27|1774
1599831600000|2020-09-11 13:40:00|1949.86|1949.36|1953.67|1953.17|1954.22|1953.58|1949.05|1948.55|1706
1599831900000|2020-09-11 13:45:00|1953.77|1952.97|1954.69|1954.19|1955.17|1954.46|1953.23|1952.69|1625
1599832200000|2020-09-11 13:50:00|1954.66|1954.16|1953|1952.2|1955.11|1954.58|1952.75|1952.15|1469
1599832500000|2020-09-11 13:55:00|1952.79|1952.29|1951.82|1951.32|1953.28|1952.72|1951.22|1950.72|1592
1599832800000|2020-09-11 14:00:00|1951.79|1951.29|1948.42|1947.62|1951.96|1951.46|1947.91|1947.41|1763
1599833100000|2020-09-11 14:05:00|1948.41|1947.61|1949.54|1949.04|1950.6|1950.04|1947.8|1947.3|1537
1599833400000|2020-09-11 14:10:00|1949.51|1949.01|1950.85|1950.05|1951.02|1950.52|1947.04|1946.54|1742
1599833700000|2020-09-11 14:15:00|1950.86|1950.06|1950.9|1950.4|1951.04|1950.54|1949.13|1948.54|1606
1599834000000|2020-09-11 14:20:00|1950.94|1950.44|1952.24|1951.74|1953.11|1952.46|1950.17|1949.67|1481
1599834300000|2020-09-11 14:25:00|1952.18|1951.68|1951.63|1951.13|1952.66|1952.16|1950.38|1949.77|1351
1599834600000|2020-09-11 14:30:00|1951.6|1951.1|1949.1|1948.6|1951.78|1951.24|1947.57|1947.07|1623
1599834900000|2020-09-11 14:35:00|1949.11|1948.61|1947.98|1947.48|1950.07|1949.57|1947.08|1946.51|1487
1599835200000|2020-09-11 14:40:00|1947.95|1947.45|1949.07|1948.57|1949.32|1948.66|1947.24|1946.74|1290
1599835500000|2020-09-11 14:45:00|1949.1|1948.6|1949.27|1948.77|1949.5|1949|1948.21|1947.71|1265
1599835800000|2020-09-11 14:50:00|1949.26|1948.76|1950.11|1949.61|1950.35|1949.85|1948.62|1948.12|1263
1599836100000|2020-09-11 14:55:00|1950.14|1949.64|1949.34|1948.84|1950.5|1950|1948.48|1947.98|1341
1599836400000|2020-09-11 15:00:00|1949.35|1948.85|1949.42|1948.92|1949.98|1949.48|1947.59|1947.09|1286
1599836700000|2020-09-11 15:05:00|1949.4|1948.9|1950.19|1949.69|1950.49|1949.99|1949.3|1948.8|1263
1599837000000|2020-09-11 15:10:00|1950.2|1949.7|1949.07|1948.57|1950.2|1949.7|1948.64|1948.02|1156
1599837300000|2020-09-11 15:15:00|1949.09|1948.59|1950.14|1949.64|1950.61|1950.05|1948.11|1947.61|1224
1599837600000|2020-09-11 15:20:00|1950.13|1949.63|1949.54|1949.04|1950.36|1949.86|1949.14|1948.64|1132
1599837900000|2020-09-11 15:25:00|1949.55|1949.05|1949.66|1949.16|1950.1|1949.46|1949.07|1948.57|1265
1599838200000|2020-09-11 15:30:00|1949.71|1949.21|1950.3|1949.8|1950.31|1949.81|1948.77|1948.27|1135
1599838500000|2020-09-11 15:35:00|1950.28|1949.78|1949.82|1949.32|1950.28|1949.78|1949.16|1948.66|1126
1599838800000|2020-09-11 15:40:00|1949.83|1949.33|1949.24|1948.74|1950.27|1949.77|1949.13|1948.54|994
1599839100000|2020-09-11 15:45:00|1949.25|1948.75|1950.1|1949.6|1950.33|1949.82|1949.07|1948.54|967
1599839400000|2020-09-11 15:50:00|1950.11|1949.61|1949.67|1949.17|1950.56|1950.06|1949.32|1948.71|753
1599839700000|2020-09-11 15:55:00|1949.65|1949.15|1950.25|1949.75|1950.28|1949.78|1949.51|1949.01|1001
1599840000000|2020-09-11 16:00:00|1950.21|1949.71|1949.16|1948.66|1950.33|1949.83|1949.05|1948.55|992
1599840300000|2020-09-11 16:05:00|1949.17|1948.67|1949.63|1949.13|1950.32|1949.67|1948.98|1948.48|843
1599840600000|2020-09-11 16:10:00|1949.62|1949.12|1949.85|1949.35|1949.92|1949.42|1949.07|1948.49|757
1599840900000|2020-09-11 16:15:00|1949.82|1949.32|1949.32|1948.82|1950.16|1949.59|1948.8|1948.3|1125
1599841200000|2020-09-11 16:20:00|1949.3|1948.8|1949.2|1948.7|1949.85|1949.35|1949.11|1948.47|792
1599841500000|2020-09-11 16:25:00|1949.15|1948.65|1949.16|1948.66|1949.3|1948.8|1948.94|1948.44|541
1599841800000|2020-09-11 16:30:00|1949.17|1948.67|1948.15|1947.65|1949.17|1948.67|1948.15|1947.65|972
1599842100000|2020-09-11 16:35:00|1948.04|1947.54|1947.24|1946.74|1948.56|1948.06|1947.07|1946.56|967
1599842400000|2020-09-11 16:40:00|1947.23|1946.73|1943.79|1943.29|1947.23|1946.73|1943.57|1943.07|1071
1599842700000|2020-09-11 16:45:00|1943.88|1943.38|1944.01|1943.51|1945.05|1944.55|1942.78|1942.28|1381
1599843000000|2020-09-11 16:50:00|1944.12|1943.32|1944.91|1944.41|1945.13|1944.63|1943.44|1942.85|956
1599843300000|2020-09-11 16:55:00|1944.92|1944.42|1943|1942.5|1945.02|1944.52|1942.66|1942.04|1200
1599843600000|2020-09-11 17:00:00|1943.04|1942.54|1944.09|1943.59|1944.48|1943.85|1942.95|1942.3|1101
1599843900000|2020-09-11 17:05:00|1944.05|1943.55|1940.35|1939.85|1944.14|1943.64|1940.32|1939.71|1321
1599844200000|2020-09-11 17:10:00|1940.37|1939.87|1939.29|1938.79|1940.83|1940.17|1939.01|1938.42|1396
1599844500000|2020-09-11 17:15:00|1939.37|1938.87|1941.49|1940.99|1941.6|1941.1|1938.57|1938.04|1314
1599844800000|2020-09-11 17:20:00|1941.48|1940.98|1940.89|1940.39|1941.86|1941.35|1940.77|1940.23|1101
1599845100000|2020-09-11 17:25:00|1940.9|1940.4|1940.9|1940.4|1941.58|1941.01|1939.65|1939.15|1210
1599845400000|2020-09-11 17:30:00|1941.1|1940.6|1939.81|1939.31|1941.5|1941|1939.56|1939.06|1213
1599845700000|2020-09-11 17:35:00|1939.84|1939.34|1940.91|1940.41|1941.31|1940.71|1939.79|1939.18|976
1599846000000|2020-09-11 17:40:00|1940.9|1940.4|1941.24|1940.74|1942.08|1941.58|1940.17|1939.55|1079
1599846300000|2020-09-11 17:45:00|1941.2|1940.7|1941.64|1941.14|1941.86|1941.26|1940.94|1940.28|1011
1599846600000|2020-09-11 17:50:00|1941.6|1941.1|1941.72|1941.22|1942.21|1941.71|1940.67|1940.17|967
1599846900000|2020-09-11 17:55:00|1941.69|1941.19|1940.08|1939.58|1941.82|1941.32|1939.72|1939.22|1271
1599847200000|2020-09-11 18:00:00|1940.06|1939.56|1940.43|1939.93|1941.34|1940.84|1939.86|1939.29|1096
1599847500000|2020-09-11 18:05:00|1940.45|1939.95|1941.42|1940.92|1942.11|1941.61|1940.27|1939.77|847
1599847800000|2020-09-11 18:10:00|1941.48|1940.98|1942.16|1941.66|1942.43|1941.93|1941.35|1940.85|786
1599848100000|2020-09-11 18:15:00|1942.2|1941.7|1941.6|1941.1|1942.4|1941.85|1941.6|1941.1|952
1599848400000|2020-09-11 18:20:00|1941.61|1941.11|1942.04|1941.54|1942.1|1941.6|1941.01|1940.51|764
1599848700000|2020-09-11 18:25:00|1942.03|1941.53|1941.39|1940.89|1942.21|1941.71|1941.32|1940.82|795
1599849000000|2020-09-11 18:30:00|1941.37|1940.87|1942.48|1941.98|1943.11|1942.61|1941.36|1940.86|693
1599849300000|2020-09-11 18:35:00|1942.47|1941.97|1943.34|1942.84|1943.5|1943|1942.45|1941.95|742
1599849600000|2020-09-11 18:40:00|1943.35|1942.85|1942.53|1942.03|1943.43|1942.93|1942.21|1941.59|929
1599849900000|2020-09-11 18:45:00|1942.49|1941.99|1941.92|1941.42|1942.6|1942.1|1941.69|1941.19|884
1599850200000|2020-09-11 18:50:00|1941.97|1941.47|1942.57|1942.07|1942.6|1942.1|1941.59|1941.09|881
1599850500000|2020-09-11 18:55:00|1942.56|1942.06|1941.31|1940.81|1943.22|1942.72|1941.29|1940.79|912
1599850800000|2020-09-11 19:00:00|1941.3|1940.8|1940.88|1940.38|1941.38|1940.88|1940.39|1939.89|822
1599851100000|2020-09-11 19:05:00|1940.87|1940.37|1940.7|1940.2|1941.27|1940.77|1940.33|1939.83|757
1599851400000|2020-09-11 19:10:00|1940.67|1940.17|1940.61|1940.11|1940.82|1940.32|1940.13|1939.63|696
1599851700000|2020-09-11 19:15:00|1940.62|1940.12|1941.52|1941.02|1941.66|1941.16|1940.44|1939.94|808
1599852000000|2020-09-11 19:20:00|1941.51|1941.01|1942.82|1942.32|1943.35|1942.85|1940.99|1940.49|1039
1599852300000|2020-09-11 19:25:00|1942.83|1942.33|1942.28|1941.78|1943.01|1942.51|1942.11|1941.54|767
1599852600000|2020-09-11 19:30:00|1942.22|1941.72|1942.45|1941.95|1943.22|1942.7|1942.08|1941.58|762
1599852900000|2020-09-11 19:35:00|1942.46|1941.96|1941.33|1940.83|1942.61|1941.98|1940.94|1940.34|900
1599853200000|2020-09-11 19:40:00|1941.4|1940.9|1941.34|1940.84|1941.85|1941.34|1940.82|1940.27|1029
1599853500000|2020-09-11 19:45:00|1941.49|1940.99|1942.16|1941.66|1942.58|1941.91|1941.06|1940.41|941
1599853800000|2020-09-11 19:50:00|1942.11|1941.61|1942.38|1941.58|1943.31|1942.65|1941.98|1941.41|981
1599854100000|2020-09-11 19:55:00|1942.18|1941.68|1942.65|1942.15|1943.24|1942.71|1942.18|1941.53|844
1599854400000|2020-09-11 20:00:00|1942.67|1942.17|1942.76|1941.96|1943.27|1942.6|1942.67|1941.87|423
1599854700000|2020-09-11 20:05:00|1942.72|1941.92|1942.67|1941.87|1942.76|1941.96|1942.21|1941.41|300
1599855000000|2020-09-11 20:10:00|1942.61|1941.81|1942.62|1941.82|1942.74|1941.94|1942.29|1941.49|201
1599855300000|2020-09-11 20:15:00|1942.64|1941.84|1942.56|1941.76|1942.66|1941.86|1942.26|1941.46|164
1599855600000|2020-09-11 20:20:00|1942.55|1941.75|1942.41|1941.61|1942.62|1941.95|1942.22|1941.44|179
1599855900000|2020-09-11 20:25:00|1942.44|1941.64|1942.49|1941.69|1942.54|1941.74|1942.3|1941.5|175
1599856200000|2020-09-11 20:30:00|1942.4|1941.6|1942.33|1941.53|1942.7|1941.9|1942.12|1941.32|262
1599856500000|2020-09-11 20:35:00|1942.36|1941.56|1941.96|1941.16|1942.36|1941.56|1941.7|1940.9|216
1599856800000|2020-09-11 20:40:00|1942.01|1941.21|1942.03|1941.23|1942.31|1941.51|1941.85|1941.05|147
1599857100000|2020-09-11 20:45:00|1941.93|1941.13|1941.73|1940.93|1942.05|1941.25|1941.5|1940.7|256
1599857400000|2020-09-11 20:50:00|1941.72|1940.92|1940.91|1940.11|1941.81|1941.01|1940.78|1939.98|204
1599857700000|2020-09-11 20:55:00|1940.87|1940.07|1940.79|1939.99|1941.2|1940.4|1940.07|1939.27|259
1600034400000|2020-09-13 22:00:00|1941.07|1940.27|1938.8|1936.77|1942|1940.63|1937.46|1935.49|690
1600034700000|2020-09-13 22:05:00|1938.08|1937.28|1939.68|1938.88|1940.78|1939.6|1937.77|1936.05|697
1600035000000|2020-09-13 22:10:00|1939.45|1938.65|1940.73|1939.93|1941.33|1940.17|1938.88|1937.69|521
1600035300000|2020-09-13 22:15:00|1940.68|1939.88|1940.79|1939.99|1941.55|1940.44|1939.89|1938.68|475
1600035600000|2020-09-13 22:20:00|1940.64|1939.84|1940.62|1939.82|1941.16|1940.36|1940.31|1939.51|371
1600035900000|2020-09-13 22:25:00|1940.64|1939.84|1940.2|1939.4|1940.8|1940|1939.85|1939.05|303
1600036200000|2020-09-13 22:30:00|1940.18|1939.38|1941.17|1940.37|1941.38|1940.58|1940|1939.2|300
1600036500000|2020-09-13 22:35:00|1941.18|1940.38|1940.98|1940.18|1941.35|1940.55|1940.67|1939.87|282
1600036800000|2020-09-13 22:40:00|1941.01|1940.21|1941.49|1940.69|1941.52|1940.72|1940.74|1939.94|381
1600037100000|2020-09-13 22:45:00|1941.55|1940.75|1942.79|1941.99|1942.83|1942.03|1941.14|1940.34|430
1600037400000|2020-09-13 22:50:00|1942.8|1942|1942.58|1941.78|1943.16|1942.36|1941.92|1941.12|412
1600037700000|2020-09-13 22:55:00|1942.57|1941.77|1942|1941.2|1942.73|1941.93|1941.87|1941.07|244
1600038000000|2020-09-13 23:00:00|1942.05|1941.25|1942.54|1941.74|1942.7|1941.9|1941.49|1940.69|351
1600038300000|2020-09-13 23:05:00|1942.57|1941.77|1942.51|1941.71|1942.82|1942.02|1942.01|1941.21|358
1600038600000|2020-09-13 23:10:00|1942.52|1941.72|1942.16|1941.36|1942.75|1941.95|1942.03|1941.23|248
1600038900000|2020-09-13 23:15:00|1942.15|1941.35|1942.7|1941.9|1943.03|1942.23|1942.02|1941.22|231
1600039200000|2020-09-13 23:20:00|1942.65|1941.85|1942.42|1941.62|1942.7|1941.95|1942.19|1941.43|197
1600039500000|2020-09-13 23:25:00|1942.44|1941.64|1942.46|1941.66|1942.54|1941.74|1942.13|1941.33|135
1600039800000|2020-09-13 23:30:00|1942.52|1941.72|1942.45|1941.65|1942.56|1941.93|1942.15|1941.35|216
1600040100000|2020-09-13 23:35:00|1942.48|1941.68|1942.93|1942.13|1943.26|1942.46|1942.3|1941.5|190
1600040400000|2020-09-13 23:40:00|1942.89|1942.09|1942.76|1942.26|1943.21|1942.57|1942.65|1941.88|350
1600040700000|2020-09-13 23:45:00|1942.71|1942.21|1942.94|1942.14|1943.05|1942.43|1942.65|1941.86|315
1600041000000|2020-09-13 23:50:00|1943|1942.2|1942.98|1942.18|1943.32|1942.67|1942.81|1942.1|293
1600041300000|2020-09-13 23:55:00|1942.85|1942.35|1943.37|1942.57|1943.69|1942.92|1942.73|1942.18|288
1600041600000|2020-09-14 00:00:00|1943.36|1942.56|1943.19|1942.39|1943.7|1943.06|1942.76|1942.22|436
1600041900000|2020-09-14 00:05:00|1943.17|1942.37|1943.17|1942.37|1943.38|1942.7|1942.76|1942.14|373
1600042200000|2020-09-14 00:10:00|1943.15|1942.35|1943.56|1942.76|1943.83|1943.03|1943.09|1942.29|385
1600042500000|2020-09-14 00:15:00|1943.62|1942.82|1942.76|1941.96|1943.62|1942.82|1942.57|1941.77|461
1600042800000|2020-09-14 00:20:00|1942.74|1941.94|1942.21|1941.71|1943.04|1942.4|1942.03|1941.35|414
1600043100000|2020-09-14 00:25:00|1942.26|1941.76|1941.16|1940.36|1942.65|1941.9|1940.88|1940.27|568
1600043400000|2020-09-14 00:30:00|1941.11|1940.31|1941.42|1940.62|1941.54|1941.01|1940.7|1940.05|479
1600043700000|2020-09-14 00:35:00|1941.46|1940.66|1941.62|1940.82|1941.73|1941.04|1941.07|1940.37|280
1600044000000|2020-09-14 00:40:00|1941.64|1940.84|1941.92|1941.12|1942.11|1941.31|1941.52|1940.72|230
1600044300000|2020-09-14 00:45:00|1941.83|1941.03|1941.13|1940.63|1942.16|1941.36|1940.91|1940.33|243
1600044600000|2020-09-14 00:50:00|1941.18|1940.68|1941.78|1940.98|1942.02|1941.22|1941.18|1940.42|306
1600044900000|2020-09-14 00:55:00|1941.74|1940.94|1940.41|1939.91|1942.02|1941.22|1940.21|1939.49|373
1600045200000|2020-09-14 01:00:00|1940.37|1939.87|1943.47|1942.67|1944.23|1943.43|1940.37|1939.87|1255
1600045500000|2020-09-14 01:05:00|1943.42|1942.62|1945.11|1944.31|1945.18|1944.38|1941.99|1941.31|1068
1600045800000|2020-09-14 01:10:00|1944.99|1944.19|1944.19|1943.69|1945.55|1944.75|1943.69|1942.89|970
1600046100000|2020-09-14 01:15:00|1944.34|1943.54|1945.48|1944.68|1945.75|1945.18|1944.01|1943.49|790
1600046400000|2020-09-14 01:20:00|1945.46|1944.66|1944.83|1944.03|1945.65|1945.03|1944.49|1943.81|634
1600046700000|2020-09-14 01:25:00|1944.84|1944.04|1944.85|1944.05|1945.14|1944.49|1943.83|1943.21|649
1600047000000|2020-09-14 01:30:00|1944.87|1944.07|1946.42|1945.62|1946.74|1946.17|1944.85|1944.07|903
1600047300000|2020-09-14 01:35:00|1946.45|1945.65|1946.74|1945.94|1947.56|1946.76|1945.88|1945.26|1000
1600047600000|2020-09-14 01:40:00|1946.76|1945.96|1947.92|1947.12|1948.67|1947.87|1946.33|1945.53|943
1600047900000|2020-09-14 01:45:00|1947.95|1947.15|1948.47|1947.67|1948.77|1948.07|1947.72|1946.98|927
1600048200000|2020-09-14 01:50:00|1948.48|1947.68|1947.94|1947.14|1948.72|1947.92|1947.7|1946.9|688
1600048500000|2020-09-14 01:55:00|1947.91|1947.11|1948.89|1948.39|1948.93|1948.43|1947.73|1946.98|648
1600048800000|2020-09-14 02:00:00|1948.78|1948.28|1949.15|1948.35|1949.58|1948.85|1948.36|1947.58|915
1600049100000|2020-09-14 02:05:00|1948.98|1948.48|1949.72|1949.22|1950.21|1949.44|1948.98|1948.37|917
1600049400000|2020-09-14 02:10:00|1949.87|1949.07|1949.91|1949.11|1950.39|1949.84|1949.16|1948.43|915
1600049700000|2020-09-14 02:15:00|1949.9|1949.1|1950.08|1949.28|1950.3|1949.61|1949.46|1948.78|572
1600050000000|2020-09-14 02:20:00|1950.09|1949.29|1950.18|1949.38|1950.75|1949.95|1949.41|1948.76|587
1600050300000|2020-09-14 02:25:00|1950.13|1949.33|1949.64|1949.14|1950.53|1949.73|1949.56|1948.9|476
1600050600000|2020-09-14 02:30:00|1949.8|1949|1950.06|1949.56|1951.07|1950.27|1949.56|1948.91|944
1600050900000|2020-09-14 02:35:00|1949.98|1949.48|1949.99|1949.19|1950.42|1949.84|1949.77|1949.11|535
1600051200000|2020-09-14 02:40:00|1950.03|1949.23|1950.43|1949.63|1950.46|1949.71|1949.48|1948.83|519
1600051500000|2020-09-14 02:45:00|1950.38|1949.58|1949.94|1949.14|1950.56|1949.76|1949.32|1948.63|581
1600051800000|2020-09-14 02:50:00|1949.96|1949.16|1950.04|1949.24|1950.32|1949.52|1949.63|1948.94|520
1600052100000|2020-09-14 02:55:00|1950.05|1949.25|1950.44|1949.64|1950.71|1949.91|1949.67|1948.95|539
1600052400000|2020-09-14 03:00:00|1950.46|1949.66|1950.76|1949.96|1951.18|1950.53|1950.3|1949.61|654
1600052700000|2020-09-14 03:05:00|1950.77|1949.97|1950.63|1949.83|1951.1|1950.47|1950.14|1949.38|549
1600053000000|2020-09-14 03:10:00|1950.65|1949.85|1951.26|1950.46|1951.6|1951.1|1950.35|1949.67|490
1600053300000|2020-09-14 03:15:00|1951.25|1950.45|1951.84|1951.04|1952.22|1951.44|1951.07|1950.41|644
1600053600000|2020-09-14 03:20:00|1951.94|1951.14|1951.35|1950.55|1951.94|1951.3|1951.18|1950.48|535
1600053900000|2020-09-14 03:25:00|1951.23|1950.73|1951.03|1950.23|1951.42|1950.83|1950.74|1950.15|487
1600054200000|2020-09-14 03:30:00|1951.02|1950.22|1950.97|1950.17|1951.07|1950.47|1950.52|1949.85|484
1600054500000|2020-09-14 03:35:00|1950.99|1950.19|1950.75|1949.95|1950.99|1950.32|1950.42|1949.62|312
1600054800000|2020-09-14 03:40:00|1950.76|1949.96|1950.54|1949.74|1950.83|1950.14|1950.12|1949.4|360
1600055100000|2020-09-14 03:45:00|1950.55|1949.75|1949.62|1949.12|1950.67|1949.87|1949.48|1948.82|375
1600055400000|2020-09-14 03:50:00|1949.61|1949.11|1949.93|1949.13|1949.98|1949.18|1949.39|1948.6|459
1600055700000|2020-09-14 03:55:00|1949.92|1949.12|1949.56|1948.76|1950.18|1949.38|1948.94|1948.2|471
1600056000000|2020-09-14 04:00:00|1949.59|1948.79|1949.16|1948.36|1949.85|1949.16|1948.73|1948.07|432
1600056300000|2020-09-14 04:05:00|1949.05|1948.25|1948.54|1947.74|1949.54|1948.84|1948.21|1947.59|510
1600056600000|2020-09-14 04:10:00|1948.55|1947.75|1949.47|1948.67|1949.71|1949.07|1948.52|1947.72|336
1600056900000|2020-09-14 04:15:00|1949.48|1948.68|1949.43|1948.63|1949.58|1948.88|1949.22|1948.42|213
1600057200000|2020-09-14 04:20:00|1949.44|1948.64|1948.65|1948.15|1949.46|1948.66|1948.56|1947.85|331
1600057500000|2020-09-14 04:25:00|1948.64|1948.14|1948.6|1947.8|1949.13|1948.33|1948.11|1947.31|449
1600057800000|2020-09-14 04:30:00|1948.7|1947.9|1948.7|1947.9|1948.91|1948.19|1948.43|1947.63|363
1600058100000|2020-09-14 04:35:00|1948.67|1947.87|1948.44|1947.64|1948.71|1947.92|1948.15|1947.35|234
1600058400000|2020-09-14 04:40:00|1948.36|1947.56|1948.54|1947.74|1948.87|1948.27|1948.35|1947.55|316
1600058700000|2020-09-14 04:45:00|1948.47|1947.67|1948.09|1947.29|1948.47|1947.67|1947.73|1947.08|269
1600059000000|2020-09-14 04:50:00|1948.06|1947.26|1947.51|1946.71|1948.14|1947.49|1947.31|1946.63|440
1600059300000|2020-09-14 04:55:00|1947.46|1946.66|1946.9|1946.4|1947.77|1946.97|1945.93|1945.43|597
1600059600000|2020-09-14 05:00:00|1946.96|1946.16|1946.49|1945.69|1947.19|1946.56|1946.01|1945.21|600
1600059900000|2020-09-14 05:05:00|1946.48|1945.68|1947.36|1946.56|1947.56|1946.76|1946.29|1945.49|483
1600060200000|2020-09-14 05:10:00|1947.26|1946.46|1946.75|1945.95|1947.26|1946.46|1946.17|1945.45|487
1600060500000|2020-09-14 05:15:00|1946.73|1945.93|1946.49|1945.99|1946.77|1946.16|1945.42|1944.62|545
1600060800000|2020-09-14 05:20:00|1946.51|1946.01|1947.25|1946.75|1947.6|1947.01|1946.47|1945.85|528
1600061100000|2020-09-14 05:25:00|1947.23|1946.73|1946.88|1946.38|1947.65|1947|1946.66|1946.06|547
1600061400000|2020-09-14 05:30:00|1946.91|1946.41|1946.81|1946.31|1947.73|1947.06|1946.04|1945.4|874
1600061700000|2020-09-14 05:35:00|1946.79|1946.29|1947.8|1947.3|1948.09|1947.45|1946.79|1946.29|736
1600062000000|2020-09-14 05:40:00|1947.78|1947.28|1948.3|1947.5|1948.32|1947.68|1947.48|1946.8|561
1600062300000|2020-09-14 05:45:00|1948.29|1947.49|1947.7|1947.2|1948.42|1947.77|1947.68|1947.04|448
1600062600000|2020-09-14 05:50:00|1947.92|1947.12|1947.72|1946.92|1948.33|1947.77|1947.07|1946.49|589
1600062900000|2020-09-14 05:55:00|1947.71|1946.91|1948.04|1947.24|1948.09|1947.53|1946.97|1946.27|549
1600063200000|2020-09-14 06:00:00|1948.03|1947.23|1948.87|1948.37|1949.62|1948.98|1947.47|1946.67|871
1600063500000|2020-09-14 06:05:00|1948.85|1948.35|1948.58|1948.08|1949.45|1948.65|1948.36|1947.82|678
1600063800000|2020-09-14 06:10:00|1948.55|1948.05|1947.93|1947.13|1948.97|1948.34|1947.58|1946.92|559
1600064100000|2020-09-14 06:15:00|1947.89|1947.09|1946.45|1945.65|1948|1947.35|1946.15|1945.5|693
1600064400000|2020-09-14 06:20:00|1946.16|1945.66|1944.49|1943.99|1946.84|1946.34|1943.73|1942.99|1066
1600064700000|2020-09-14 06:25:00|1944.44|1943.94|1945.07|1944.27|1946.01|1945.4|1943.96|1943.41|811
1600065000000|2020-09-14 06:30:00|1945.06|1944.26|1945.47|1944.67|1946.24|1945.61|1944.5|1943.7|762
1600065300000|2020-09-14 06:35:00|1945.46|1944.66|1945.81|1945.01|1945.91|1945.17|1945.26|1944.53|605
1600065600000|2020-09-14 06:40:00|1945.75|1944.95|1945.72|1944.92|1946.46|1945.93|1945.47|1944.67|659
1600065900000|2020-09-14 06:45:00|1945.82|1945.02|1945.71|1944.91|1945.9|1945.22|1944.65|1944.04|719
1600066200000|2020-09-14 06:50:00|1945.69|1944.89|1945.36|1944.56|1946.08|1945.45|1944.83|1944.24|808
1600066500000|2020-09-14 06:55:00|1945.37|1944.57|1944.95|1944.45|1945.97|1945.31|1944.9|1944.26|701
1600066800000|2020-09-14 07:00:00|1944.97|1944.47|1947.33|1946.83|1947.62|1946.94|1944.97|1944.47|1091
1600067100000|2020-09-14 07:05:00|1947.35|1946.85|1947.96|1947.46|1948.11|1947.52|1947.07|1946.44|997
1600067400000|2020-09-14 07:10:00|1948|1947.5|1947.27|1946.77|1948.18|1947.53|1946.98|1946.36|778
1600067700000|2020-09-14 07:15:00|1947.36|1946.56|1946.91|1946.41|1947.68|1947.05|1946.66|1946.09|812
1600068000000|2020-09-14 07:20:00|1946.92|1946.42|1946.88|1946.38|1947.91|1947.27|1946.12|1945.59|1007
1600068300000|2020-09-14 07:25:00|1946.96|1946.46|1947.51|1946.71|1947.64|1947.09|1946.82|1946.2|715
1600068600000|2020-09-14 07:30:00|1947.45|1946.95|1946.87|1946.07|1947.93|1947.27|1946.59|1946.03|910
1600068900000|2020-09-14 07:35:00|1946.73|1946.23|1947.21|1946.41|1947.45|1946.82|1946.67|1946.1|619
1600069200000|2020-09-14 07:40:00|1947.22|1946.42|1946.01|1945.51|1947.23|1946.51|1945.77|1945.13|703
1600069500000|2020-09-14 07:45:00|1945.97|1945.47|1946.39|1945.59|1946.74|1946.11|1945.86|1945.25|729
1600069800000|2020-09-14 07:50:00|1946.4|1945.6|1945.77|1945.27|1946.96|1946.43|1945.68|1945.18|830
1600070100000|2020-09-14 07:55:00|1945.72|1945.22|1945.88|1945.38|1946.27|1945.57|1945.54|1944.91|816
1600070400000|2020-09-14 08:00:00|1945.92|1945.42|1946.1|1945.6|1946.35|1945.72|1945.15|1944.54|716
1600070700000|2020-09-14 08:05:00|1946.11|1945.61|1947.7|1946.9|1947.7|1947.08|1946.11|1945.45|857
1600071000000|2020-09-14 08:10:00|1947.71|1946.91|1946.26|1945.76|1947.71|1947.08|1946.15|1945.5|772
1600071300000|2020-09-14 08:15:00|1946.3|1945.8|1946.07|1945.27|1947.07|1946.42|1945.91|1945.18|723
1600071600000|2020-09-14 08:20:00|1946.04|1945.24|1945.54|1945.04|1946.16|1945.49|1945.51|1944.89|653
1600071900000|2020-09-14 08:25:00|1945.53|1945.03|1945.94|1945.44|1946.14|1945.5|1944.92|1944.41|715
1600072200000|2020-09-14 08:30:00|1945.91|1945.41|1946.63|1946.13|1946.93|1946.32|1945.84|1945.23|696
1600072500000|2020-09-14 08:35:00|1946.78|1945.98|1946.86|1946.36|1947.38|1946.78|1946.62|1945.98|463
1600072800000|2020-09-14 08:40:00|1946.85|1946.35|1946.76|1946.26|1947.15|1946.51|1946.09|1945.52|680
1600073100000|2020-09-14 08:45:00|1946.73|1946.23|1946.38|1945.58|1946.92|1946.27|1945.8|1945.3|585
1600073400000|2020-09-14 08:50:00|1946.45|1945.65|1945.87|1945.07|1946.69|1945.96|1945.66|1945.02|491
1600073700000|2020-09-14 08:55:00|1945.86|1945.06|1946.42|1945.62|1946.6|1945.94|1945.5|1944.87|551
1600074000000|2020-09-14 09:00:00|1946.44|1945.64|1946.78|1945.98|1946.85|1946.21|1946.29|1945.61|638
1600074300000|2020-09-14 09:05:00|1946.71|1946.21|1947.08|1946.58|1947.34|1946.74|1946.46|1945.78|660
1600074600000|2020-09-14 09:10:00|1947.13|1946.63|1946.38|1945.88|1947.37|1946.74|1946.38|1945.68|723
1600074900000|2020-09-14 09:15:00|1946.41|1945.91|1946.38|1945.58|1947.08|1946.44|1946.15|1945.5|772
1600075200000|2020-09-14 09:20:00|1946.39|1945.59|1946.25|1945.75|1946.87|1946.31|1945.85|1945.23|493
1600075500000|2020-09-14 09:25:00|1946.24|1945.74|1944|1943.5|1946.33|1945.74|1943.91|1943.21|971
1600075800000|2020-09-14 09:30:00|1943.99|1943.49|1943.54|1942.74|1944.32|1943.7|1942.9|1942.24|1127
1600076100000|2020-09-14 09:35:00|1943.55|1942.75|1942.94|1942.44|1943.87|1943.22|1942.78|1942.2|800
1600076400000|2020-09-14 09:40:00|1942.93|1942.43|1942.3|1941.5|1943.98|1943.43|1941.87|1941.07|1001
1600076700000|2020-09-14 09:45:00|1942.29|1941.49|1942.66|1941.86|1942.84|1942.21|1941.14|1940.61|1013
1600077000000|2020-09-14 09:50:00|1942.68|1941.88|1941.45|1940.95|1942.72|1942.07|1941.14|1940.48|759
1600077300000|2020-09-14 09:55:00|1941.59|1940.79|1942.23|1941.43|1942.34|1941.59|1941.24|1940.65|732
1600077600000|2020-09-14 10:00:00|1942.2|1941.4|1942.3|1941.5|1942.78|1942.14|1941.31|1940.7|801
1600077900000|2020-09-14 10:05:00|1942.29|1941.49|1942.23|1941.73|1943.28|1942.63|1941.59|1941.01|905
1600078200000|2020-09-14 10:10:00|1942.24|1941.74|1942.87|1942.07|1943.05|1942.39|1942.12|1941.47|677
1600078500000|2020-09-14 10:15:00|1942.88|1942.08|1943.54|1943.04|1944.23|1943.63|1942.78|1941.99|869
1600078800000|2020-09-14 10:20:00|1943.56|1943.06|1943.37|1942.57|1943.79|1943.11|1942.99|1942.34|545
1600079100000|2020-09-14 10:25:00|1943.21|1942.71|1943.67|1943.17|1943.94|1943.31|1943.12|1942.51|547
1600079400000|2020-09-14 10:30:00|1943.85|1943.05|1942.96|1942.46|1943.91|1943.34|1942.63|1941.83|736
1600079700000|2020-09-14 10:35:00|1942.95|1942.45|1942.53|1941.73|1943.35|1942.83|1942.28|1941.65|738
1600080000000|2020-09-14 10:40:00|1942.39|1941.89|1943.81|1943.31|1944|1943.37|1942.39|1941.69|619
1600080300000|2020-09-14 10:45:00|1943.8|1943.3|1944.52|1944.02|1944.71|1944.15|1943.75|1943.12|681
1600080600000|2020-09-14 10:50:00|1944.53|1944.03|1944.38|1943.88|1944.76|1944.15|1944.01|1943.4|609
1600080900000|2020-09-14 10:55:00|1944.64|1943.84|1945.09|1944.29|1945.79|1945.17|1944.3|1943.7|829
1600081200000|2020-09-14 11:00:00|1945.14|1944.34|1944.44|1943.64|1945.47|1944.87|1944.24|1943.59|800
1600081500000|2020-09-14 11:05:00|1944.47|1943.67|1943.88|1943.08|1944.66|1944.02|1943.13|1942.42|661
1600081800000|2020-09-14 11:10:00|1943.87|1943.07|1940.62|1940.12|1943.87|1943.26|1940.54|1939.98|956
1600082100000|2020-09-14 11:15:00|1940.63|1940.13|1942.84|1942.34|1943.38|1942.7|1940.4|1939.82|986
1600082400000|2020-09-14 11:20:00|1942.83|1942.33|1942.85|1942.35|1944.12|1943.46|1942.42|1941.92|853
1600082700000|2020-09-14 11:25:00|1942.83|1942.33|1944.32|1943.52|1944.36|1943.68|1942.63|1942.02|729
1600083000000|2020-09-14 11:30:00|1944.19|1943.69|1943.48|1942.68|1944.28|1943.69|1942.65|1941.98|898
1600083300000|2020-09-14 11:35:00|1943.47|1942.67|1943.74|1943.24|1944.6|1943.8|1943.36|1942.56|738
1600083600000|2020-09-14 11:40:00|1943.68|1943.18|1943.29|1942.49|1944|1943.31|1942.7|1942.03|787
1600083900000|2020-09-14 11:45:00|1943.14|1942.64|1943.98|1943.18|1944.55|1943.75|1943.14|1942.64|595
1600084200000|2020-09-14 11:50:00|1944|1943.2|1944.82|1944.02|1945.1|1944.3|1943.94|1943.2|808
1600084500000|2020-09-14 11:55:00|1944.78|1943.98|1944.42|1943.92|1944.98|1944.27|1944.12|1943.48|679
1600084800000|2020-09-14 12:00:00|1944.39|1943.89|1947.39|1946.59|1947.64|1946.97|1944.34|1943.72|1275
1600085100000|2020-09-14 12:05:00|1947.38|1946.58|1948.28|1947.48|1949.2|1948.4|1946.83|1946.23|1246
1600085400000|2020-09-14 12:10:00|1948.31|1947.51|1948.26|1947.46|1949.53|1948.75|1947.22|1946.6|1170
1600085700000|2020-09-14 12:15:00|1948.22|1947.42|1948.29|1947.49|1948.58|1947.95|1947.51|1946.88|934
1600086000000|2020-09-14 12:20:00|1948.37|1947.57|1950.15|1949.35|1950.3|1949.7|1947.89|1947.35|1392
1600086300000|2020-09-14 12:25:00|1950.08|1949.28|1949.38|1948.88|1950.3|1949.72|1949.22|1948.55|1232
1600086600000|2020-09-14 12:30:00|1949.32|1948.82|1948.93|1948.43|1950.35|1949.78|1948.73|1948.21|1312
1600086900000|2020-09-14 12:35:00|1949.06|1948.26|1950.41|1949.91|1950.99|1950.43|1949|1948.26|1320
1600087200000|2020-09-14 12:40:00|1950.43|1949.93|1952.64|1952.14|1953.17|1952.45|1949.9|1949.26|1304
1600087500000|2020-09-14 12:45:00|1952.89|1952.09|1953.86|1953.36|1954.11|1953.53|1952.3|1951.8|1296
1600087800000|2020-09-14 12:50:00|1953.98|1953.18|1954.34|1953.84|1955.2|1954.5|1953.36|1952.78|1501
1600088100000|2020-09-14 12:55:00|1954.29|1953.79|1956.42|1955.92|1956.73|1955.98|1954.12|1953.49|1512
1600088400000|2020-09-14 13:00:00|1956.41|1955.91|1957.37|1956.87|1958.21|1957.5|1956.36|1955.6|1776
1600088700000|2020-09-14 13:05:00|1957.34|1956.84|1957.82|1957.02|1958.31|1957.66|1956.42|1955.78|1549
1600089000000|2020-09-14 13:10:00|1957.67|1957.17|1956.94|1956.44|1958.44|1957.93|1956.55|1955.97|1277
1600089300000|2020-09-14 13:15:00|1956.96|1956.46|1957.32|1956.52|1958.59|1957.93|1956.78|1956.26|1351
1600089600000|2020-09-14 13:20:00|1957.36|1956.56|1957.28|1956.48|1957.74|1957.24|1956.25|1955.62|1261
1600089900000|2020-09-14 13:25:00|1957.26|1956.46|1954.71|1954.21|1957.53|1956.76|1953.98|1953.45|1571
1600090200000|2020-09-14 13:30:00|1954.78|1954.28|1956.4|1955.9|1957.16|1956.45|1954.77|1954.27|1683
1600090500000|2020-09-14 13:35:00|1956.42|1955.92|1956.64|1955.84|1957.44|1956.75|1955.46|1954.82|1593
1600090800000|2020-09-14 13:40:00|1956.68|1955.88|1957.18|1956.38|1957.87|1957.24|1956.62|1955.88|1404
1600091100000|2020-09-14 13:45:00|1957.15|1956.35|1957.75|1957.25|1958.29|1957.65|1956.68|1956.08|1469
1600091400000|2020-09-14 13:50:00|1957.86|1957.36|1958.32|1957.82|1959.5|1958.79|1957.42|1956.83|1552
1600091700000|2020-09-14 13:55:00|1958.33|1957.83|1958.69|1958.19|1959.9|1959.24|1958.12|1957.54|1373
1600092000000|2020-09-14 14:00:00|1958.84|1958.04|1958.83|1958.33|1959.76|1959.17|1958.1|1957.6|1524
1600092300000|2020-09-14 14:05:00|1958.81|1958.31|1958.38|1957.88|1960|1959.29|1957.55|1956.9|1511
1600092600000|2020-09-14 14:10:00|1958.42|1957.92|1960.11|1959.61|1960.37|1959.72|1957.52|1956.99|1438
1600092900000|2020-09-14 14:15:00|1960.16|1959.66|1959.73|1959.23|1960.48|1959.84|1959.18|1958.59|1330
1600093200000|2020-09-14 14:20:00|1959.72|1959.22|1960.09|1959.59|1960.42|1959.92|1959.22|1958.63|1297
1600093500000|2020-09-14 14:25:00|1960.03|1959.53|1959.27|1958.47|1960.47|1959.76|1958.69|1958.08|1316
1600093800000|2020-09-14 14:30:00|1959.29|1958.49|1957.47|1956.97|1959.36|1958.8|1956.9|1956.35|1533
1600094100000|2020-09-14 14:35:00|1957.5|1957|1957.35|1956.55|1958.92|1958.3|1956.88|1956.26|1572
1600094400000|2020-09-14 14:40:00|1957.22|1956.72|1958.99|1958.49|1959.66|1959.04|1957.21|1956.68|1422
1600094700000|2020-09-14 14:45:00|1958.95|1958.45|1958.55|1957.75|1959.61|1958.95|1957.28|1956.53|1353
1600095000000|2020-09-14 14:50:00|1958.54|1957.74|1958.06|1957.26|1959.8|1959.17|1957.87|1957.26|1263
1600095300000|2020-09-14 14:55:00|1957.98|1957.18|1958.77|1958.27|1959.15|1958.51|1957.76|1957.12|1243
1600095600000|2020-09-14 15:00:00|1958.71|1958.21|1959.53|1959.03|1960.59|1960|1958.52|1957.9|1664
1600095900000|2020-09-14 15:05:00|1959.5|1959|1959.64|1959.14|1960.22|1959.65|1959.36|1958.73|1211
1600096200000|2020-09-14 15:10:00|1959.63|1959.13|1959.66|1959.16|1960.06|1959.42|1958.67|1958.08|1202
1600096500000|2020-09-14 15:15:00|1959.82|1959.02|1959.96|1959.16|1960.81|1960.16|1959.54|1958.89|1229
1600096800000|2020-09-14 15:20:00|1959.94|1959.14|1960.63|1959.83|1960.97|1960.47|1959.74|1959.12|1102
1600097100000|2020-09-14 15:25:00|1960.62|1959.82|1961.93|1961.13|1962.05|1961.43|1960.22|1959.67|1102
1600097400000|2020-09-14 15:30:00|1961.92|1961.12|1961.4|1960.9|1962.93|1962.33|1961.03|1960.45|1231
1600097700000|2020-09-14 15:35:00|1961.41|1960.91|1960.89|1960.39|1962.24|1961.61|1960.49|1959.89|1123
1600098000000|2020-09-14 15:40:00|1960.88|1960.38|1961.29|1960.79|1961.48|1960.88|1960.23|1959.58|1068
1600098300000|2020-09-14 15:45:00|1961.32|1960.82|1959.67|1958.87|1961.49|1960.9|1959.35|1958.84|966
1600098600000|2020-09-14 15:50:00|1959.73|1958.93|1959.37|1958.87|1961|1960.36|1959.24|1958.64|1085
1600098900000|2020-09-14 15:55:00|1959.53|1958.73|1959.06|1958.26|1959.67|1959|1958.62|1957.88|969
1600099200000|2020-09-14 16:00:00|1959.08|1958.28|1958.91|1958.41|1959.6|1958.9|1958.57|1957.93|899
1600099500000|2020-09-14 16:05:00|1958.94|1958.14|1957.86|1957.36|1959.19|1958.55|1957.62|1957.03|762
1600099800000|2020-09-14 16:10:00|1957.88|1957.38|1957.45|1956.95|1958.48|1957.86|1957.28|1956.65|892
1600100100000|2020-09-14 16:15:00|1957.44|1956.94|1957.72|1957.22|1958.11|1957.48|1957.32|1956.73|787
1600100400000|2020-09-14 16:20:00|1957.73|1957.23|1957.63|1957.13|1958.27|1957.67|1957.21|1956.62|822
1600100700000|2020-09-14 16:25:00|1957.6|1957.1|1958.22|1957.72|1958.4|1957.81|1957.4|1956.9|809
1600101000000|2020-09-14 16:30:00|1958.14|1957.64|1956.81|1956.31|1958.24|1957.64|1956.28|1955.74|985
1600101300000|2020-09-14 16:35:00|1956.79|1956.29|1956.9|1956.1|1957.32|1956.67|1956.44|1955.87|754
1600101600000|2020-09-14 16:40:00|1956.89|1956.09|1956.41|1955.61|1957.15|1956.49|1956.25|1955.61|789
1600101900000|2020-09-14 16:45:00|1956.4|1955.6|1956.43|1955.93|1957.12|1956.62|1956.16|1955.52|757
1600102200000|2020-09-14 16:50:00|1956.4|1955.9|1955.71|1955.21|1956.64|1955.97|1955.36|1954.79|760
1600102500000|2020-09-14 16:55:00|1955.69|1955.19|1956.66|1956.16|1956.86|1956.27|1955.54|1954.99|850
1600102800000|2020-09-14 17:00:00|1956.84|1956.04|1956.4|1955.9|1956.98|1956.39|1955.67|1955.1|845
1600103100000|2020-09-14 17:05:00|1956.38|1955.88|1955.77|1955.27|1956.62|1956|1955.11|1954.44|1044
1600103400000|2020-09-14 17:10:00|1955.73|1955.23|1956.1|1955.6|1956.45|1955.81|1955.71|1955.06|854
1600103700000|2020-09-14 17:15:00|1956.3|1955.5|1955.37|1954.57|1956.31|1955.63|1954.4|1953.84|950
1600104000000|2020-09-14 17:20:00|1955.26|1954.76|1954.79|1954.29|1955.43|1954.81|1953.56|1953.03|1018
1600104300000|2020-09-14 17:25:00|1954.77|1954.27|1955.08|1954.58|1955.16|1954.66|1953.39|1952.83|1007
1600104600000|2020-09-14 17:30:00|1955.11|1954.61|1955.69|1954.89|1955.99|1955.31|1953.95|1953.39|984
1600104900000|2020-09-14 17:35:00|1955.66|1954.86|1955.21|1954.71|1955.89|1955.26|1954.37|1953.87|893
1600105200000|2020-09-14 17:40:00|1955.2|1954.7|1955.44|1954.94|1955.91|1955.28|1954.38|1953.76|844
1600105500000|2020-09-14 17:45:00|1955.43|1954.93|1955.64|1954.84|1955.85|1955.22|1955.16|1954.59|716
1600105800000|2020-09-14 17:50:00|1955.65|1954.85|1955.43|1954.93|1955.81|1955.14|1954.85|1954.21|540
1600106100000|2020-09-14 17:55:00|1955.42|1954.92|1955.67|1954.87|1955.76|1955.14|1955.04|1954.43|651
1600106400000|2020-09-14 18:00:00|1955.68|1954.88|1955.37|1954.57|1955.68|1954.92|1954.62|1954.01|616
1600106700000|2020-09-14 18:05:00|1955.36|1954.56|1955.98|1955.48|1956.12|1955.52|1955.32|1954.52|473
1600107000000|2020-09-14 18:10:00|1955.95|1955.45|1956.03|1955.23|1956.37|1955.67|1955.66|1955.03|603
1600107300000|2020-09-14 18:15:00|1956.04|1955.24|1956.09|1955.59|1956.34|1955.67|1955.82|1955.08|538
1600107600000|2020-09-14 18:20:00|1956.1|1955.6|1956.43|1955.63|1956.55|1955.93|1955.95|1955.3|639
1600107900000|2020-09-14 18:25:00|1956.44|1955.64|1956.34|1955.84|1957.37|1956.65|1955.97|1955.33|805
1600108200000|2020-09-14 18:30:00|1956.4|1955.9|1956.9|1956.1|1957.1|1956.46|1956.05|1955.43|659
1600108500000|2020-09-14 18:35:00|1956.79|1956.29|1956.47|1955.67|1957|1956.32|1956.43|1955.63|529
1600108800000|2020-09-14 18:40:00|1956.46|1955.66|1956.63|1956.13|1957.38|1956.68|1956.2|1955.4|542
1600109100000|2020-09-14 18:45:00|1956.78|1955.98|1957.01|1956.21|1957.25|1956.6|1956.15|1955.52|666
1600109400000|2020-09-14 18:50:00|1957.02|1956.22|1957.19|1956.39|1957.47|1956.81|1956.72|1956.07|651
1600109700000|2020-09-14 18:55:00|1957.2|1956.4|1957.29|1956.49|1957.43|1956.63|1956.48|1955.88|676
1600110000000|2020-09-14 19:00:00|1957.3|1956.5|1957.99|1957.49|1958.17|1957.52|1957.04|1956.41|783
1600110300000|2020-09-14 19:05:00|1957.98|1957.48|1958.39|1957.89|1958.59|1957.95|1957.36|1956.79|727
1600110600000|2020-09-14 19:10:00|1958.5|1957.7|1958.15|1957.65|1958.55|1957.95|1957.56|1956.96|819
1600110900000|2020-09-14 19:15:00|1958.13|1957.63|1958.52|1958.02|1958.88|1958.28|1958.06|1957.42|876
1600111200000|2020-09-14 19:20:00|1958.69|1957.89|1958.19|1957.69|1958.89|1958.3|1958.03|1957.43|873
1600111500000|2020-09-14 19:25:00|1958.25|1957.75|1958.17|1957.67|1958.87|1958.26|1958.11|1957.49|862
1600111800000|2020-09-14 19:30:00|1958.18|1957.68|1958.2|1957.7|1959.03|1958.38|1958.03|1957.45|606
1600112100000|2020-09-14 19:35:00|1958.21|1957.71|1958.93|1958.43|1959.1|1958.48|1958|1957.43|647
1600112400000|2020-09-14 19:40:00|1958.97|1958.47|1959.19|1958.69|1959.47|1958.92|1958.88|1958.24|621
1600112700000|2020-09-14 19:45:00|1959.22|1958.72|1959.24|1958.74|1959.57|1958.98|1958.64|1958.06|829
1600113000000|2020-09-14 19:50:00|1959.25|1958.75|1959.11|1958.61|1959.41|1958.78|1958.76|1958.14|804
1600113300000|2020-09-14 19:55:00|1959.12|1958.62|1958.01|1957.51|1959.37|1958.73|1957.99|1957.49|734
1600113600000|2020-09-14 20:00:00|1958.06|1957.56|1958.56|1958.06|1959.1|1958.46|1958.06|1957.56|432
1600113900000|2020-09-14 20:05:00|1958.55|1958.05|1958.85|1958.05|1958.97|1958.41|1958.47|1957.91|298
1600114200000|2020-09-14 20:10:00|1958.75|1958.25|1958.37|1957.87|1958.94|1958.29|1958.33|1957.68|288
1600114500000|2020-09-14 20:15:00|1958.38|1957.88|1958.56|1958.06|1958.79|1958.17|1958.32|1957.7|189
1600114800000|2020-09-14 20:20:00|1958.53|1958.03|1958.69|1958.19|1958.79|1958.19|1958.39|1957.73|201
1600115100000|2020-09-14 20:25:00|1958.7|1958.2|1958.49|1957.69|1959.19|1958.58|1958.41|1957.67|362
1600115400000|2020-09-14 20:30:00|1958.47|1957.67|1958.95|1958.15|1959.21|1958.41|1958.18|1957.38|209
1600115700000|2020-09-14 20:35:00|1958.94|1958.14|1958.81|1958.01|1959.03|1958.32|1958.64|1958|153
1600116000000|2020-09-14 20:40:00|1958.84|1958.04|1958.94|1958.14|1959.05|1958.34|1958.71|1957.98|164
1600116300000|2020-09-14 20:45:00|1958.92|1958.12|1957.5|1956.7|1959.14|1958.53|1957.29|1956.63|377
1600116600000|2020-09-14 20:50:00|1957.51|1956.71|1956.93|1956.13|1957.51|1956.94|1956.47|1955.79|369
1600116900000|2020-09-14 20:55:00|1957|1956.2|1956.48|1955.68|1957.14|1956.34|1956.14|1954.79|318
1600120800000|2020-09-14 22:00:00|1957.88|1957.08|1958.12|1957.32|1958.49|1957.69|1957.73|1956.93|303
1600121100000|2020-09-14 22:05:00|1958.14|1957.34|1957.75|1956.95|1958.24|1957.44|1957.42|1956.62|262
1600121400000|2020-09-14 22:10:00|1957.72|1956.92|1957.87|1957.07|1958.01|1957.21|1957.68|1956.88|129
1600121700000|2020-09-14 22:15:00|1957.88|1957.08|1957.99|1957.19|1958.09|1957.29|1957.59|1956.79|337
1600122000000|2020-09-14 22:20:00|1958.02|1957.22|1957.56|1956.76|1958.14|1957.34|1957.44|1956.64|295
1600122300000|2020-09-14 22:25:00|1957.62|1956.82|1957.1|1956.3|1957.65|1956.85|1956.85|1956.05|326
1600122600000|2020-09-14 22:30:00|1957.11|1956.31|1957.16|1956.36|1957.43|1956.63|1957.02|1956.22|205
1600122900000|2020-09-14 22:35:00|1957.17|1956.37|1957.15|1956.35|1957.27|1956.47|1957.03|1956.23|163
1600123200000|2020-09-14 22:40:00|1957.16|1956.36|1957.17|1956.37|1957.25|1956.45|1957.06|1956.26|142
1600123500000|2020-09-14 22:45:00|1957.15|1956.35|1957.59|1956.79|1957.6|1956.88|1957.11|1956.31|181
1600123800000|2020-09-14 22:50:00|1957.57|1956.77|1957.69|1956.89|1957.84|1957.04|1957.45|1956.65|153
1600124100000|2020-09-14 22:55:00|1957.64|1956.84|1957.62|1956.82|1957.8|1957|1957.47|1956.67|150
1600124400000|2020-09-14 23:00:00|1957.65|1956.85|1957.26|1956.46|1957.66|1956.86|1957.07|1956.27|168
1600124700000|2020-09-14 23:05:00|1957.27|1956.47|1957.35|1956.55|1957.6|1956.8|1957.25|1956.45|123
1600125000000|2020-09-14 23:10:00|1957.34|1956.54|1957.34|1956.54|1957.49|1956.69|1957.29|1956.49|132
1600125300000|2020-09-14 23:15:00|1957.33|1956.53|1957|1956.2|1957.33|1956.53|1956.96|1956.18|148
1600125600000|2020-09-14 23:20:00|1957.01|1956.21|1957.4|1956.6|1957.44|1956.64|1956.93|1956.13|169
1600125900000|2020-09-14 23:25:00|1957.39|1956.59|1957.4|1956.9|1957.56|1956.9|1957.15|1956.51|134
1600126200000|2020-09-14 23:30:00|1957.39|1956.89|1957.57|1956.77|1957.79|1956.99|1957.33|1956.68|109
1600126500000|2020-09-14 23:35:00|1957.65|1956.85|1957.62|1956.82|1957.81|1957.01|1957.61|1956.81|106
1600126800000|2020-09-14 23:40:00|1957.65|1956.85|1957.59|1956.79|1957.71|1956.94|1957.44|1956.7|162
1600127100000|2020-09-14 23:45:00|1957.58|1956.78|1958.07|1957.27|1958.21|1957.53|1957.15|1956.46|328
1600127400000|2020-09-14 23:50:00|1958.05|1957.25|1958.08|1957.28|1958.15|1957.35|1957.95|1957.15|140
1600127700000|2020-09-14 23:55:00|1958.07|1957.27|1957.8|1957|1958.11|1957.31|1957.76|1956.96|149
1600128000000|2020-09-15 00:00:00|1957.74|1956.94|1958.18|1957.68|1958.33|1957.71|1957.43|1956.63|471
1600128300000|2020-09-15 00:05:00|1958.33|1957.53|1958.18|1957.38|1958.48|1957.87|1958.01|1957.36|345
1600128600000|2020-09-15 00:10:00|1958.19|1957.39|1958.11|1957.31|1958.36|1957.73|1957.89|1957.16|293
1600128900000|2020-09-15 00:15:00|1958.12|1957.32|1958.04|1957.24|1958.2|1957.45|1957.87|1957.14|305
1600129200000|2020-09-15 00:20:00|1958.07|1957.27|1956.89|1956.09|1958.21|1957.44|1956.58|1955.93|499
1600129500000|2020-09-15 00:25:00|1956.95|1956.15|1955.84|1955.04|1957.17|1956.37|1955.46|1954.91|619
1600129800000|2020-09-15 00:30:00|1955.79|1954.99|1955.98|1955.48|1956.4|1955.72|1955.74|1954.99|337
1600130100000|2020-09-15 00:35:00|1956|1955.5|1956|1955.2|1956.39|1955.69|1955.5|1954.85|354
1600130400000|2020-09-15 00:40:00|1955.99|1955.19|1955.97|1955.17|1956.32|1955.75|1955.72|1955.02|260
1600130700000|2020-09-15 00:45:00|1955.96|1955.16|1956|1955.5|1956.23|1955.6|1955.44|1954.84|290
1600131000000|2020-09-15 00:50:00|1956.02|1955.52|1956.47|1955.67|1957.31|1956.54|1955.93|1955.27|542
1600131300000|2020-09-15 00:55:00|1956.33|1955.83|1956.5|1956|1956.99|1956.37|1956.08|1955.42|397
1600131600000|2020-09-15 01:00:00|1956.65|1955.85|1957.86|1957.06|1958.27|1957.54|1956.34|1955.84|818
1600131900000|2020-09-15 01:05:00|1957.85|1957.05|1956.23|1955.43|1958.1|1957.3|1955.6|1954.93|736
1600132200000|2020-09-15 01:10:00|1956.24|1955.44|1957.89|1957.09|1958.17|1957.48|1955.9|1955.31|686
1600132500000|2020-09-15 01:15:00|1957.9|1957.1|1958.08|1957.28|1958.46|1957.7|1957.11|1956.31|890
1600132800000|2020-09-15 01:20:00|1958.09|1957.29|1957.91|1957.11|1958.34|1957.84|1957.5|1956.82|749
1600133100000|2020-09-15 01:25:00|1957.92|1957.12|1956.71|1955.91|1958.03|1957.4|1956.24|1955.66|623
1600133400000|2020-09-15 01:30:00|1956.7|1955.9|1957.83|1957.03|1958.63|1957.96|1956.68|1955.9|875
1600133700000|2020-09-15 01:35:00|1957.89|1957.09|1958.48|1957.68|1958.63|1957.99|1957.53|1956.89|630
1600134000000|2020-09-15 01:40:00|1958.52|1957.72|1959.15|1958.65|1959.33|1958.74|1958.35|1957.72|703
1600134300000|2020-09-15 01:45:00|1959.16|1958.66|1960.41|1959.61|1960.5|1959.85|1959.02|1958.36|763
1600134600000|2020-09-15 01:50:00|1960.4|1959.6|1961.03|1960.23|1961.15|1960.44|1959.67|1958.87|788
1600134900000|2020-09-15 01:55:00|1961.02|1960.22|1961.68|1960.88|1963.09|1962.37|1960.86|1960.06|1012
1600135200000|2020-09-15 02:00:00|1961.73|1960.93|1962.86|1962.06|1963.14|1962.5|1961.51|1960.71|912
1600135500000|2020-09-15 02:05:00|1962.94|1962.14|1963.73|1962.93|1964|1963.2|1962.56|1961.79|819
1600135800000|2020-09-15 02:10:00|1963.74|1962.94|1964.24|1963.44|1966.16|1965.66|1963.28|1962.48|1087
1600136100000|2020-09-15 02:15:00|1964.25|1963.45|1964.08|1963.58|1964.65|1964|1963.45|1962.86|1052
1600136400000|2020-09-15 02:20:00|1964.09|1963.59|1964.54|1964.04|1964.54|1964.04|1963.54|1962.88|586
1600136700000|2020-09-15 02:25:00|1964.53|1964.03|1964.39|1963.59|1965.26|1964.66|1964.01|1963.45|582
1600137000000|2020-09-15 02:30:00|1964.42|1963.62|1963.78|1962.98|1965.28|1964.66|1963.66|1962.9|750
1600137300000|2020-09-15 02:35:00|1963.79|1962.99|1963.63|1963.13|1963.94|1963.36|1962.68|1962.09|786
1600137600000|2020-09-15 02:40:00|1963.62|1963.12|1963.18|1962.38|1963.79|1963.14|1963.02|1962.22|520
1600137900000|2020-09-15 02:45:00|1963.14|1962.34|1962.9|1962.1|1963.28|1962.48|1962.15|1961.65|646
1600138200000|2020-09-15 02:50:00|1962.93|1962.13|1962.69|1961.89|1963.06|1962.42|1962.21|1961.6|385
1600138500000|2020-09-15 02:55:00|1962.66|1961.86|1963.61|1962.81|1963.7|1963.04|1962.48|1961.68|572
1600138800000|2020-09-15 03:00:00|1963.51|1963.01|1964.8|1964|1964.88|1964.26|1963.48|1962.81|616
1600139100000|2020-09-15 03:05:00|1964.76|1963.96|1964.42|1963.62|1964.84|1964.13|1964.23|1963.43|519
1600139400000|2020-09-15 03:10:00|1964.41|1963.61|1964.6|1963.8|1964.63|1964.01|1964.04|1963.24|596
1600139700000|2020-09-15 03:15:00|1964.67|1963.87|1964.54|1963.74|1965.37|1964.78|1964.28|1963.48|566
1600140000000|2020-09-15 03:20:00|1964.51|1963.71|1965.06|1964.26|1965.07|1964.39|1964.22|1963.42|492
1600140300000|2020-09-15 03:25:00|1965.05|1964.25|1966.03|1965.23|1966.19|1965.58|1964.78|1964.11|711
1600140600000|2020-09-15 03:30:00|1966.02|1965.22|1966.71|1965.91|1967.54|1966.94|1965.53|1964.86|830
1600140900000|2020-09-15 03:35:00|1966.75|1965.95|1966.02|1965.22|1966.92|1966.12|1965.47|1964.9|480
1600141200000|2020-09-15 03:40:00|1965.93|1965.13|1965.69|1964.89|1966.01|1965.21|1964.68|1964.02|564
1600141500000|2020-09-15 03:45:00|1965.68|1964.88|1965.71|1964.91|1966.03|1965.23|1965.41|1964.61|427
1600141800000|2020-09-15 03:50:00|1965.7|1964.9|1965.79|1964.99|1966.2|1965.56|1965.52|1964.82|421
1600142100000|2020-09-15 03:55:00|1965.8|1965|1965.19|1964.39|1965.87|1965.07|1964.85|1964.23|419
1600142400000|2020-09-15 04:00:00|1965.14|1964.34|1965.65|1964.85|1965.81|1965.13|1964.08|1963.37|638
1600142700000|2020-09-15 04:05:00|1965.64|1964.84|1965.59|1964.79|1965.68|1965.01|1965.29|1964.66|308
1600143000000|2020-09-15 04:10:00|1965.56|1964.76|1965.8|1965|1965.93|1965.14|1965.25|1964.63|255
1600143300000|2020-09-15 04:15:00|1965.81|1965.01|1966.32|1965.52|1966.74|1965.99|1965.6|1964.87|380
1600143600000|2020-09-15 04:20:00|1966.29|1965.49|1966.38|1965.58|1966.5|1965.7|1965.36|1964.71|465
1600143900000|2020-09-15 04:25:00|1966.37|1965.57|1966.05|1965.25|1966.38|1965.65|1965.75|1965.06|364
1600144200000|2020-09-15 04:30:00|1966.07|1965.27|1965.63|1964.83|1966.21|1965.41|1965.35|1964.7|397
1600144500000|2020-09-15 04:35:00|1965.62|1964.82|1965.41|1964.91|1965.7|1965.03|1965.34|1964.7|249
1600144800000|2020-09-15 04:40:00|1965.4|1964.9|1966.19|1965.39|1966.19|1965.39|1965.28|1964.65|299
1600145100000|2020-09-15 04:45:00|1966.13|1965.33|1966.21|1965.41|1966.48|1965.84|1965.31|1964.71|393
1600145400000|2020-09-15 04:50:00|1966.27|1965.47|1966.3|1965.5|1966.54|1965.87|1966.1|1965.31|331
1600145700000|2020-09-15 04:55:00|1966.35|1965.55|1966.42|1965.62|1966.52|1965.76|1966.13|1965.39|221
1600146000000|2020-09-15 05:00:00|1966.39|1965.59|1967.47|1966.67|1968.05|1967.42|1966.39|1965.59|708
1600146300000|2020-09-15 05:05:00|1967.32|1966.82|1967.34|1966.54|1967.54|1966.89|1967.02|1966.38|357
1600146600000|2020-09-15 05:10:00|1967.33|1966.53|1967|1966.5|1967.52|1966.79|1966.77|1966.27|360
1600146900000|2020-09-15 05:15:00|1967.28|1966.48|1967.47|1966.67|1967.52|1966.79|1967.02|1966.37|315
1600147200000|2020-09-15 05:20:00|1967.48|1966.68|1968.05|1967.25|1968.23|1967.43|1967.17|1966.48|323
1600147500000|2020-09-15 05:25:00|1968.08|1967.28|1967.71|1966.91|1968.21|1967.56|1967.5|1966.81|519
1600147800000|2020-09-15 05:30:00|1967.73|1966.93|1968.41|1967.91|1969.75|1969.13|1967.66|1966.93|1028
1600148100000|2020-09-15 05:35:00|1968.56|1967.76|1969.15|1968.35|1969.65|1969.05|1968.15|1967.5|755
1600148400000|2020-09-15 05:40:00|1969.17|1968.37|1968.28|1967.78|1969.41|1968.76|1968.12|1967.32|597
1600148700000|2020-09-15 05:45:00|1968.26|1967.76|1967.95|1967.45|1968.59|1967.94|1967.59|1966.97|624
1600149000000|2020-09-15 05:50:00|1967.96|1967.46|1967.29|1966.79|1968.38|1967.77|1967.28|1966.63|480
1600149300000|2020-09-15 05:55:00|1967.3|1966.8|1967.91|1967.41|1968.06|1967.46|1967.14|1966.53|441
1600149600000|2020-09-15 06:00:00|1968.02|1967.52|1965.83|1965.03|1968.31|1967.72|1965.42|1964.62|944
1600149900000|2020-09-15 06:05:00|1965.84|1965.04|1966.29|1965.49|1966.85|1966.23|1965.46|1964.8|772
1600150200000|2020-09-15 06:10:00|1966.32|1965.52|1966.39|1965.59|1966.7|1965.95|1965.64|1964.94|644
1600150500000|2020-09-15 06:15:00|1966.26|1965.46|1965.96|1965.46|1966.82|1966.23|1965.64|1964.99|721
1600150800000|2020-09-15 06:20:00|1965.94|1965.44|1967.55|1966.75|1968.12|1967.32|1965.79|1965.16|795
1600151100000|2020-09-15 06:25:00|1967.53|1966.73|1966.2|1965.7|1967.53|1966.86|1966.11|1965.5|636
1600151400000|2020-09-15 06:30:00|1966.17|1965.67|1965.01|1964.51|1966.39|1965.76|1964.73|1964.16|857
1600151700000|2020-09-15 06:35:00|1964.98|1964.48|1964.58|1964.08|1965.86|1965.27|1964.54|1963.9|680
1600152000000|2020-09-15 06:40:00|1964.57|1964.07|1964.33|1963.83|1964.81|1964.25|1963.3|1962.6|981
1600152300000|2020-09-15 06:45:00|1964.34|1963.84|1963.44|1962.94|1964.34|1963.84|1962|1961.5|1077
1600152600000|2020-09-15 06:50:00|1963.42|1962.92|1964.09|1963.29|1964.12|1963.61|1962.41|1961.91|966
1600152900000|2020-09-15 06:55:00|1964.06|1963.26|1963.64|1962.84|1964.37|1963.73|1962.72|1962.07|1003
1600153200000|2020-09-15 07:00:00|1963.53|1963.03|1965.08|1964.58|1965.42|1964.76|1962.89|1962.39|1102
1600153500000|2020-09-15 07:05:00|1965.1|1964.6|1964.64|1964.14|1965.42|1964.74|1964.17|1963.6|838
1600153800000|2020-09-15 07:10:00|1964.67|1964.17|1963.82|1963.02|1964.67|1964.17|1963.23|1962.63|911
1600154100000|2020-09-15 07:15:00|1963.83|1963.03|1963.65|1963.15|1964.28|1963.65|1962.88|1962.28|867
1600154400000|2020-09-15 07:20:00|1963.64|1963.14|1965.23|1964.73|1966.16|1965.58|1963.6|1963.1|935
1600154700000|2020-09-15 07:25:00|1965.21|1964.71|1965.06|1964.56|1965.71|1965.12|1964.71|1964.07|700
1600155000000|2020-09-15 07:30:00|1965.05|1964.55|1963.5|1963|1965.39|1964.75|1963.49|1962.94|882
1600155300000|2020-09-15 07:35:00|1963.51|1963.01|1963.99|1963.49|1964.21|1963.59|1962.87|1962.07|908
1600155600000|2020-09-15 07:40:00|1964|1963.5|1961.39|1960.89|1964.03|1963.5|1961.11|1960.46|1086
1600155900000|2020-09-15 07:45:00|1961.31|1960.81|1961.92|1961.42|1962.18|1961.55|1960.52|1959.97|948
1600156200000|2020-09-15 07:50:00|1961.89|1961.39|1962.42|1961.62|1962.76|1962.1|1961.66|1961.06|786
1600156500000|2020-09-15 07:55:00|1962.41|1961.61|1962.58|1961.78|1962.7|1962.04|1961.9|1961.32|804
1600156800000|2020-09-15 08:00:00|1962.6|1961.8|1963.44|1962.94|1964|1963.37|1962.3|1961.51|1032
1600157100000|2020-09-15 08:05:00|1963.45|1962.95|1963.23|1962.73|1964.26|1963.64|1963.14|1962.55|742
1600157400000|2020-09-15 08:10:00|1963.16|1962.66|1963.43|1962.63|1964.24|1963.63|1962.86|1962.25|846
1600157700000|2020-09-15 08:15:00|1963.45|1962.65|1963.67|1962.87|1963.67|1963.02|1962.48|1961.72|786
1600158000000|2020-09-15 08:20:00|1963.66|1962.86|1963.89|1963.39|1964.09|1963.43|1963.41|1962.76|721
1600158300000|2020-09-15 08:25:00|1963.84|1963.34|1964.26|1963.46|1964.5|1963.87|1963.74|1963.08|778
1600158600000|2020-09-15 08:30:00|1964.25|1963.45|1963.48|1962.68|1964.32|1963.69|1963.1|1962.57|814
1600158900000|2020-09-15 08:35:00|1963.5|1962.7|1963.05|1962.55|1963.69|1963.04|1962.53|1961.91|752
1600159200000|2020-09-15 08:40:00|1962.98|1962.48|1962.89|1962.39|1963.51|1962.86|1962.83|1962.15|540
1600159500000|2020-09-15 08:45:00|1962.9|1962.4|1963.27|1962.77|1963.55|1962.93|1962.46|1961.96|596
1600159800000|2020-09-15 08:50:00|1963.26|1962.76|1963.39|1962.89|1964.27|1963.62|1963.24|1962.63|677
1600160100000|2020-09-15 08:55:00|1963.38|1962.88|1964.09|1963.59|1964.25|1963.64|1963.37|1962.87|624
1600160400000|2020-09-15 09:00:00|1964.12|1963.62|1964.67|1963.87|1965.34|1964.7|1963.76|1963.22|891
1600160700000|2020-09-15 09:05:00|1964.53|1964.03|1964.37|1963.87|1964.92|1964.28|1963.72|1963.12|755
1600161000000|2020-09-15 09:10:00|1964.38|1963.88|1965.71|1964.91|1965.79|1965.18|1964.35|1963.85|812
1600161300000|2020-09-15 09:15:00|1965.7|1964.9|1966.24|1965.74|1966.24|1965.74|1965.4|1964.79|694
1600161600000|2020-09-15 09:20:00|1966.17|1965.67|1966.31|1965.81|1966.54|1966.01|1965.61|1965.11|691
1600161900000|2020-09-15 09:25:00|1966.32|1965.82|1966.14|1965.64|1966.58|1966|1966.06|1965.55|530
1600162200000|2020-09-15 09:30:00|1966.12|1965.62|1964.58|1963.78|1966.17|1965.62|1964.02|1963.38|995
1600162500000|2020-09-15 09:35:00|1964.57|1963.77|1965.15|1964.65|1965.32|1964.69|1963.97|1963.47|670
1600162800000|2020-09-15 09:40:00|1965.16|1964.66|1964.15|1963.65|1965.37|1964.72|1963.96|1963.41|630
1600163100000|2020-09-15 09:45:00|1964.16|1963.66|1964.57|1964.07|1964.88|1964.28|1963.02|1962.52|765
1600163400000|2020-09-15 09:50:00|1964.56|1964.06|1964.44|1963.94|1965.64|1965.09|1963.85|1963.35|797
1600163700000|2020-09-15 09:55:00|1964.39|1963.89|1964.85|1964.05|1965.31|1964.79|1964.28|1963.65|632
1600164000000|2020-09-15 10:00:00|1964.84|1964.04|1965.55|1965.05|1965.66|1965.16|1964.61|1963.98|728
1600164300000|2020-09-15 10:05:00|1965.58|1965.08|1965.54|1964.74|1966.34|1965.72|1965|1964.4|741
1600164600000|2020-09-15 10:10:00|1965.57|1964.77|1966.68|1966.18|1966.89|1966.24|1965.3|1964.74|858
1600164900000|2020-09-15 10:15:00|1966.66|1966.16|1965.84|1965.34|1966.79|1966.2|1965.57|1965.07|636
1600165200000|2020-09-15 10:20:00|1965.85|1965.35|1966.7|1966.2|1966.7|1966.2|1965.81|1965.2|652
1600165500000|2020-09-15 10:25:00|1966.72|1966.22|1966.95|1966.45|1967.11|1966.49|1965.86|1965.36|676
1600165800000|2020-09-15 10:30:00|1966.96|1966.46|1967.34|1966.84|1967.39|1966.84|1966.28|1965.78|669
1600166100000|2020-09-15 10:35:00|1967.31|1966.81|1967.75|1967.25|1968.35|1967.67|1967.19|1966.62|950
1600166400000|2020-09-15 10:40:00|1967.76|1967.26|1967.6|1966.8|1968.2|1967.6|1967.27|1966.65|610
1600166700000|2020-09-15 10:45:00|1967.61|1966.81|1967.71|1967.21|1967.9|1967.3|1967.12|1966.47|648
1600167000000|2020-09-15 10:50:00|1967.7|1967.2|1970.07|1969.27|1970.09|1969.51|1967.27|1966.77|819
1600167300000|2020-09-15 10:55:00|1970.13|1969.33|1971.07|1970.57|1971.92|1971.42|1969.61|1968.89|1346
1600167600000|2020-09-15 11:00:00|1971.06|1970.56|1970.91|1970.11|1972.67|1972.05|1970.68|1970|1348
1600167900000|2020-09-15 11:05:00|1970.89|1970.09|1971|1970.2|1971.52|1970.92|1969.82|1969.25|1131
1600168200000|2020-09-15 11:10:00|1970.99|1970.19|1968.86|1968.06|1971.02|1970.22|1968.66|1967.96|929
1600168500000|2020-09-15 11:15:00|1968.69|1968.19|1968.84|1968.34|1969.66|1968.97|1968.68|1967.94|875
1600168800000|2020-09-15 11:20:00|1968.85|1968.35|1969.28|1968.48|1970.56|1969.95|1968.62|1967.82|886
1600169100000|2020-09-15 11:25:00|1969.33|1968.53|1967.83|1967.33|1969.52|1968.9|1967.3|1966.59|1179
1600169400000|2020-09-15 11:30:00|1967.77|1967.27|1969.27|1968.47|1969.83|1969.17|1967.76|1967.15|826
1600169700000|2020-09-15 11:35:00|1969.34|1968.54|1969.58|1969.08|1969.96|1969.34|1968.82|1968.16|781
1600170000000|2020-09-15 11:40:00|1969.56|1969.06|1968.7|1968.2|1969.61|1969.11|1968.21|1967.49|900
1600170300000|2020-09-15 11:45:00|1968.68|1968.18|1968.54|1968.04|1969.15|1968.5|1968.07|1967.57|720
1600170600000|2020-09-15 11:50:00|1968.51|1968.01|1968.8|1968.3|1969.3|1968.79|1968.34|1967.73|687
1600170900000|2020-09-15 11:55:00|1968.78|1968.28|1968.43|1967.93|1970.01|1969.38|1968.4|1967.85|797
1600171200000|2020-09-15 12:00:00|1968.44|1967.94|1969.15|1968.35|1969.39|1968.83|1968.11|1967.48|905
1600171500000|2020-09-15 12:05:00|1969.16|1968.36|1970.67|1969.87|1970.89|1970.31|1969.16|1968.36|1021
1600171800000|2020-09-15 12:10:00|1970.66|1969.86|1970.82|1970.02|1970.85|1970.22|1970.33|1969.69|867
1600172100000|2020-09-15 12:15:00|1970.83|1970.03|1969.31|1968.81|1970.95|1970.39|1968.89|1968.28|944
1600172400000|2020-09-15 12:20:00|1969.33|1968.83|1968.94|1968.14|1970.08|1969.48|1967.33|1966.73|1419
1600172700000|2020-09-15 12:25:00|1968.9|1968.1|1968.07|1967.27|1969.74|1969.12|1967.57|1966.99|1198
1600173000000|2020-09-15 12:30:00|1968.01|1967.21|1968.75|1967.95|1969.48|1968.89|1967.05|1966.4|1304
1600173300000|2020-09-15 12:35:00|1968.76|1967.96|1968.49|1967.69|1969.41|1968.67|1966.95|1966.45|1155
1600173600000|2020-09-15 12:40:00|1968.51|1967.71|1967.53|1966.73|1968.8|1968.19|1966.83|1966.17|1277
1600173900000|2020-09-15 12:45:00|1967.54|1966.74|1966.09|1965.59|1967.64|1966.84|1965.18|1964.5|1294
1600174200000|2020-09-15 12:50:00|1966.08|1965.58|1965.84|1965.34|1967.03|1966.36|1965.39|1964.81|1282
1600174500000|2020-09-15 12:55:00|1965.88|1965.38|1967.73|1967.23|1968.89|1968.23|1965.72|1965.11|1465
1600174800000|2020-09-15 13:00:00|1967.71|1967.21|1969.33|1968.83|1969.64|1969.14|1966.84|1966.2|1405
1600175100000|2020-09-15 13:05:00|1969.44|1968.94|1968.27|1967.77|1969.88|1969.38|1968.18|1967.57|1117
1600175400000|2020-09-15 13:10:00|1968.19|1967.69|1968.92|1968.42|1969.16|1968.66|1968.03|1967.5|884
1600175700000|2020-09-15 13:15:00|1968.91|1968.41|1969.52|1969.02|1969.97|1969.42|1967.56|1966.96|1129
1600176000000|2020-09-15 13:20:00|1969.54|1969.04|1965.62|1965.12|1969.83|1969.3|1965.44|1964.86|1386
1600176300000|2020-09-15 13:25:00|1965.65|1965.15|1964.62|1964.12|1966.34|1965.8|1964.12|1963.49|1685
1600176600000|2020-09-15 13:30:00|1964.53|1964.03|1963.3|1962.8|1967.14|1966.34|1962.16|1961.6|1648
1600176900000|2020-09-15 13:35:00|1963.33|1962.83|1963.65|1962.85|1964.64|1963.88|1962.54|1961.74|1514
1600177200000|2020-09-15 13:40:00|1963.64|1962.84|1966.21|1965.41|1967.06|1966.32|1963.5|1962.84|1381
1600177500000|2020-09-15 13:45:00|1966.19|1965.39|1958.9|1958.4|1966.66|1966.02|1958.64|1957.87|1557
1600177800000|2020-09-15 13:50:00|1958.96|1958.46|1955.45|1954.65|1959.27|1958.65|1954.71|1954|2029
1600178100000|2020-09-15 13:55:00|1955.44|1954.64|1956.64|1955.84|1957.04|1956.37|1953.71|1953.19|1770
1600178400000|2020-09-15 14:00:00|1956.67|1955.87|1952.09|1951.59|1956.71|1955.91|1950.94|1950.27|1911
1600178700000|2020-09-15 14:05:00|1952.08|1951.58|1951.11|1950.61|1952.33|1951.72|1950.16|1949.59|1846
1600179000000|2020-09-15 14:10:00|1951.08|1950.58|1952.37|1951.57|1953.15|1952.49|1950.52|1950.02|1714
1600179300000|2020-09-15 14:15:00|1952.38|1951.58|1953.38|1952.58|1953.74|1953.01|1951.7|1951.14|1450
1600179600000|2020-09-15 14:20:00|1953.36|1952.56|1951.97|1951.47|1953.58|1952.95|1951.12|1950.62|1543
1600179900000|2020-09-15 14:25:00|1951.95|1951.45|1952.48|1951.98|1953|1952.37|1950.67|1950.13|1395
1600180200000|2020-09-15 14:30:00|1952.46|1951.96|1951.71|1951.21|1953.23|1952.53|1950.72|1950.22|1496
1600180500000|2020-09-15 14:35:00|1951.74|1951.24|1952.17|1951.37|1954.73|1954.1|1951.64|1951|1518
1600180800000|2020-09-15 14:40:00|1952.18|1951.38|1949.15|1948.65|1952.18|1951.38|1948.88|1948.38|1619
1600181100000|2020-09-15 14:45:00|1949.2|1948.7|1949.57|1949.07|1951.46|1950.86|1948.66|1948.12|1489
1600181400000|2020-09-15 14:50:00|1949.72|1948.92|1953.11|1952.31|1953.23|1952.62|1949.54|1948.86|1558
1600181700000|2020-09-15 14:55:00|1953.1|1952.3|1953.2|1952.7|1953.24|1952.7|1951.07|1950.44|1406
1600182000000|2020-09-15 15:00:00|1953.26|1952.76|1952.14|1951.64|1953.45|1952.83|1951.14|1950.54|1342
1600182300000|2020-09-15 15:05:00|1952.15|1951.65|1952.53|1952.03|1952.78|1952.16|1951.16|1950.36|1397
1600182600000|2020-09-15 15:10:00|1952.59|1952.09|1953.55|1953.05|1953.84|1953.34|1952.23|1951.73|1203
1600182900000|2020-09-15 15:15:00|1953.53|1953.03|1953.63|1953.13|1954.34|1953.75|1953.03|1952.43|1103
1600183200000|2020-09-15 15:20:00|1953.61|1953.11|1952.2|1951.7|1953.65|1953.15|1951.77|1951.27|1172
1600183500000|2020-09-15 15:25:00|1952.21|1951.71|1952.21|1951.71|1952.73|1952.2|1951.14|1950.64|1143
1600183800000|2020-09-15 15:30:00|1952.22|1951.72|1952.73|1952.23|1952.77|1952.27|1950.94|1950.34|1163
1600184100000|2020-09-15 15:35:00|1952.74|1952.24|1953.13|1952.63|1953.46|1952.85|1952.4|1951.84|879
1600184400000|2020-09-15 15:40:00|1953.14|1952.64|1952.76|1952.26|1953.89|1953.35|1952.63|1952.1|973
1600184700000|2020-09-15 15:45:00|1952.75|1952.25|1953.04|1952.24|1953.42|1952.77|1952.03|1951.4|955
1600185000000|2020-09-15 15:50:00|1952.9|1952.4|1952.12|1951.62|1953.02|1952.42|1951.91|1951.32|925
1600185300000|2020-09-15 15:55:00|1952.09|1951.59|1952.24|1951.44|1952.68|1952.16|1951.34|1950.67|1012
1600185600000|2020-09-15 16:00:00|1952.31|1951.51|1953.43|1952.93|1953.89|1953.28|1951.93|1951.32|981
1600185900000|2020-09-15 16:05:00|1953.45|1952.95|1953.32|1952.82|1954.16|1953.55|1952.99|1952.4|856
1600186200000|2020-09-15 16:10:00|1953.3|1952.8|1954.17|1953.67|1954.25|1953.67|1953.16|1952.55|813
1600186500000|2020-09-15 16:15:00|1954.12|1953.62|1955.37|1954.87|1955.52|1954.97|1953.97|1953.3|906
1600186800000|2020-09-15 16:20:00|1955.38|1954.88|1954.86|1954.36|1955.56|1954.98|1954.83|1954.33|854
1600187100000|2020-09-15 16:25:00|1954.84|1954.34|1955.03|1954.53|1955.62|1955.12|1954.76|1954.16|811
1600187400000|2020-09-15 16:30:00|1955.02|1954.52|1955.83|1955.03|1956.01|1955.4|1954.96|1954.4|806
1600187700000|2020-09-15 16:35:00|1955.72|1955.22|1956.81|1956.31|1957.11|1956.56|1955.55|1954.88|799
1600188000000|2020-09-15 16:40:00|1956.75|1956.25|1957.19|1956.69|1957.53|1957.03|1956.42|1955.92|824
1600188300000|2020-09-15 16:45:00|1957.21|1956.71|1957.79|1957.29|1957.95|1957.35|1956.62|1956.12|883
1600188600000|2020-09-15 16:50:00|1957.78|1957.28|1958.19|1957.69|1958.43|1957.79|1956.96|1956.46|825
1600188900000|2020-09-15 16:55:00|1958.14|1957.64|1958.39|1957.89|1958.58|1958.07|1957.79|1957.27|835
1600189200000|2020-09-15 17:00:00|1958.34|1957.84|1958.08|1957.28|1959.15|1958.65|1957.43|1956.86|1074
1600189500000|2020-09-15 17:05:00|1958.06|1957.26|1957.83|1957.33|1958.61|1957.97|1957.08|1956.5|947
1600189800000|2020-09-15 17:10:00|1957.98|1957.18|1958.19|1957.39|1958.91|1958.27|1957.78|1957.12|728
1600190100000|2020-09-15 17:15:00|1958.22|1957.42|1958.59|1957.79|1958.78|1958.16|1957.89|1957.26|727
1600190400000|2020-09-15 17:20:00|1958.6|1957.8|1957.13|1956.63|1959.29|1958.73|1956.94|1956.39|1012
1600190700000|2020-09-15 17:25:00|1957.14|1956.64|1957.88|1957.38|1958.11|1957.48|1957.05|1956.41|776
1600191000000|2020-09-15 17:30:00|1957.87|1957.37|1957.6|1957.1|1957.87|1957.37|1956.16|1955.61|925
1600191300000|2020-09-15 17:35:00|1957.61|1957.11|1957.1|1956.6|1957.89|1957.25|1957|1956.38|587
1600191600000|2020-09-15 17:40:00|1957.08|1956.58|1956.11|1955.61|1957.33|1956.71|1955.55|1955.03|811
1600191900000|2020-09-15 17:45:00|1956.12|1955.62|1955.75|1954.95|1956.46|1955.9|1955.41|1954.81|852
1600192200000|2020-09-15 17:50:00|1955.73|1954.93|1954.79|1954.29|1956.42|1955.9|1954.65|1954.11|832
1600192500000|2020-09-15 17:55:00|1954.75|1954.25|1954.96|1954.16|1955.63|1955|1954.45|1953.83|682
1600192800000|2020-09-15 18:00:00|1955|1954.2|1953.73|1952.93|1955.21|1954.63|1953.44|1952.78|916
1600193100000|2020-09-15 18:05:00|1953.71|1952.91|1953.96|1953.46|1954.36|1953.7|1953.47|1952.84|930
1600193400000|2020-09-15 18:10:00|1954.11|1953.31|1954.11|1953.31|1954.49|1953.81|1953.71|1953.1|650
1600193700000|2020-09-15 18:15:00|1954.08|1953.58|1954.68|1953.88|1954.99|1954.31|1954.02|1953.22|669
1600194000000|2020-09-15 18:20:00|1954.66|1953.86|1954.78|1953.98|1955.51|1954.86|1954.47|1953.83|803
1600194300000|2020-09-15 18:25:00|1954.79|1953.99|1955.35|1954.55|1955.54|1954.74|1954.42|1953.79|694
1600194600000|2020-09-15 18:30:00|1955.34|1954.54|1954.46|1953.96|1955.46|1954.66|1954.35|1953.76|621
1600194900000|2020-09-15 18:35:00|1954.47|1953.97|1955.64|1955.14|1955.76|1955.15|1954.38|1953.81|553
1600195200000|2020-09-15 18:40:00|1955.65|1955.15|1956.19|1955.39|1956.3|1955.64|1955.65|1955.13|484
1600195500000|2020-09-15 18:45:00|1956.18|1955.38|1956.24|1955.74|1956.33|1955.77|1955.93|1955.29|455
1600195800000|2020-09-15 18:50:00|1956.25|1955.75|1956.18|1955.68|1956.52|1955.9|1955.84|1955.21|510
1600196100000|2020-09-15 18:55:00|1956.19|1955.69|1956.8|1956|1956.83|1956.2|1955.71|1955.06|763
1600196400000|2020-09-15 19:00:00|1956.62|1956.12|1956.46|1955.66|1956.91|1956.27|1955.83|1955.33|719
1600196700000|2020-09-15 19:05:00|1956.45|1955.65|1955.69|1954.89|1956.46|1955.85|1954.91|1954.3|687
1600197000000|2020-09-15 19:10:00|1955.58|1955.08|1955.29|1954.79|1955.67|1955.13|1955.05|1954.44|583
1600197300000|2020-09-15 19:15:00|1955.3|1954.8|1954.82|1954.02|1955.64|1955.03|1954.23|1953.63|880
1600197600000|2020-09-15 19:20:00|1954.71|1954.21|1953.8|1953.3|1954.89|1954.26|1953.66|1953.01|863
1600197900000|2020-09-15 19:25:00|1953.74|1953.24|1954.46|1953.96|1954.76|1954.17|1953.69|1953.04|685
1600198200000|2020-09-15 19:30:00|1954.48|1953.98|1952.73|1952.23|1954.5|1953.98|1952.73|1952.12|757
1600198500000|2020-09-15 19:35:00|1952.74|1952.24|1952.03|1951.53|1953.01|1952.46|1951.81|1951.1|731
1600198800000|2020-09-15 19:40:00|1952.06|1951.56|1952.07|1951.57|1952.62|1952.07|1951.8|1951.19|707
1600199100000|2020-09-15 19:45:00|1952.08|1951.58|1952.55|1952.05|1952.81|1952.24|1952.07|1951.42|578
1600199400000|2020-09-15 19:50:00|1952.57|1952.07|1953.56|1953.06|1953.6|1953.1|1952.57|1951.94|814
1600199700000|2020-09-15 19:55:00|1953.57|1953.07|1953.89|1953.39|1954|1953.5|1953.14|1952.64|886
1600200000000|2020-09-15 20:00:00|1953.85|1953.35|1954.32|1953.82|1954.39|1953.89|1953.69|1953.19|430
1600200300000|2020-09-15 20:05:00|1954.27|1953.77|1954.47|1953.97|1954.74|1954.13|1954.23|1953.73|379
1600200600000|2020-09-15 20:10:00|1954.48|1953.98|1953.64|1953.14|1954.52|1954.02|1953.31|1952.81|311
1600200900000|2020-09-15 20:15:00|1953.56|1953.06|1954.4|1953.9|1954.45|1953.91|1953.21|1952.71|257
1600201200000|2020-09-15 20:20:00|1954.41|1953.91|1954.35|1953.85|1954.59|1954.09|1953.64|1953.13|410
1600201500000|2020-09-15 20:25:00|1954.36|1953.86|1954.67|1953.87|1954.69|1954.07|1954.33|1953.68|263
1600201800000|2020-09-15 20:30:00|1954.69|1953.89|1955.2|1954.7|1955.36|1954.74|1954.33|1953.7|384
1600202100000|2020-09-15 20:35:00|1955.14|1954.64|1955.18|1954.38|1955.21|1954.66|1954.73|1954.17|189
1600202400000|2020-09-15 20:40:00|1955.05|1954.55|1954.62|1954.12|1955.15|1954.57|1954.6|1954.01|228
1600202700000|2020-09-15 20:45:00|1954.59|1954.09|1954.19|1953.39|1955.12|1954.53|1954.19|1953.39|487
1600203000000|2020-09-15 20:50:00|1954.28|1953.48|1953.72|1953.22|1954.45|1953.65|1953.45|1952.77|360
1600203300000|2020-09-15 20:55:00|1953.63|1953.13|1954.27|1953.47|1954.68|1953.92|1953.63|1953.09|357
1600207200000|2020-09-15 22:00:00|1954.44|1953.64|1954.9|1954.1|1955.42|1954.62|1954.18|1953.38|481
1600207500000|2020-09-15 22:05:00|1954.89|1954.09|1955.19|1954.39|1955.26|1954.46|1954.48|1953.68|481
1600207800000|2020-09-15 22:10:00|1955.07|1954.27|1955.33|1954.53|1955.52|1954.72|1954.86|1954.06|312
1600208100000|2020-09-15 22:15:00|1955.32|1954.52|1955.45|1954.65|1955.8|1955|1955.15|1954.35|298
1600208400000|2020-09-15 22:20:00|1955.44|1954.64|1955.28|1954.48|1955.49|1954.69|1954.79|1953.99|411
1600208700000|2020-09-15 22:25:00|1955.29|1954.49|1956.1|1955.3|1956.38|1955.58|1955.21|1954.41|445
1600209000000|2020-09-15 22:30:00|1956.12|1955.32|1956.28|1955.48|1956.45|1955.65|1955.81|1955.01|363
1600209300000|2020-09-15 22:35:00|1956.3|1955.5|1956|1955.2|1956.3|1955.5|1955.84|1955.04|243
1600209600000|2020-09-15 22:40:00|1955.93|1955.13|1955.64|1954.84|1955.98|1955.18|1955.59|1954.79|188
1600209900000|2020-09-15 22:45:00|1955.62|1954.82|1955.5|1954.7|1955.63|1954.83|1955.13|1954.33|241
1600210200000|2020-09-15 22:50:00|1955.51|1954.71|1955.48|1954.68|1955.56|1954.76|1955.3|1954.5|191
1600210500000|2020-09-15 22:55:00|1955.47|1954.67|1955.35|1954.55|1955.49|1954.69|1955.24|1954.44|159
1600210800000|2020-09-15 23:00:00|1955.26|1954.46|1955.47|1954.67|1955.7|1954.9|1954.82|1954.02|258
1600211100000|2020-09-15 23:05:00|1955.46|1954.66|1955.17|1954.37|1955.5|1954.7|1955.16|1954.36|142
1600211400000|2020-09-15 23:10:00|1955.18|1954.38|1955.18|1954.38|1955.25|1954.45|1955.02|1954.22|140
1600211700000|2020-09-15 23:15:00|1955.16|1954.36|1955.11|1954.31|1955.23|1954.43|1954.99|1954.19|162
1600212000000|2020-09-15 23:20:00|1955.15|1954.35|1955.05|1954.25|1955.16|1954.51|1954.83|1954.13|189
1600212300000|2020-09-15 23:25:00|1955.04|1954.24|1955.11|1954.31|1955.13|1954.45|1954.69|1953.99|247
1600212600000|2020-09-15 23:30:00|1955.19|1954.39|1954.49|1953.69|1955.22|1954.46|1954.28|1953.53|316
1600212900000|2020-09-15 23:35:00|1954.54|1953.74|1953.78|1952.98|1954.57|1953.83|1953.48|1952.76|431
1600213200000|2020-09-15 23:40:00|1953.76|1952.96|1954.07|1953.27|1954.24|1953.44|1953.73|1952.93|253
1600213500000|2020-09-15 23:45:00|1954.06|1953.26|1953.92|1953.12|1954.39|1953.6|1953.76|1952.98|452
1600213800000|2020-09-15 23:50:00|1953.93|1953.13|1953.8|1953|1953.96|1953.18|1953.1|1952.42|376
1600214100000|2020-09-15 23:55:00|1953.82|1953.02|1954.37|1953.57|1954.56|1953.76|1953.44|1952.64|409
1600214400000|2020-09-16 00:00:00|1954.31|1953.51|1955.06|1954.26|1955.37|1954.57|1954.15|1953.35|634
1600214700000|2020-09-16 00:05:00|1955.08|1954.28|1954.51|1953.71|1955.15|1954.35|1954.35|1953.55|537
1600215000000|2020-09-16 00:10:00|1954.53|1953.73|1952.18|1951.38|1954.68|1953.88|1952.06|1951.26|643
1600215300000|2020-09-16 00:15:00|1952.19|1951.39|1953.1|1952.3|1953.51|1952.71|1952.09|1951.29|685
1600215600000|2020-09-16 00:20:00|1953.08|1952.28|1952.99|1952.19|1953.45|1952.65|1952.92|1952.12|423
1600215900000|2020-09-16 00:25:00|1953|1952.2|1953.21|1952.41|1953.25|1952.45|1952.85|1952.05|452
1600216200000|2020-09-16 00:30:00|1953.19|1952.39|1953.59|1952.79|1953.97|1953.17|1953.05|1952.25|492
1600216500000|2020-09-16 00:35:00|1953.55|1952.75|1953.51|1952.71|1953.8|1953.15|1953.31|1952.65|441
1600216800000|2020-09-16 00:40:00|1953.5|1952.7|1954.22|1953.42|1954.51|1953.71|1953.23|1952.44|573
1600217100000|2020-09-16 00:45:00|1954.18|1953.38|1953.6|1952.8|1954.24|1953.44|1953.36|1952.56|424
1600217400000|2020-09-16 00:50:00|1953.61|1952.81|1953.55|1952.75|1953.96|1953.16|1953.17|1952.37|367
1600217700000|2020-09-16 00:55:00|1953.48|1952.68|1953.26|1952.46|1953.59|1952.79|1952.88|1952.08|407
1600218000000|2020-09-16 01:00:00|1953.25|1952.45|1952.12|1951.32|1954.11|1953.31|1951.9|1951.1|982
1600218300000|2020-09-16 01:05:00|1952.14|1951.34|1951.99|1951.19|1952.63|1951.83|1951.63|1950.83|777
1600218600000|2020-09-16 01:10:00|1951.94|1951.14|1952.04|1951.24|1952.16|1951.37|1950.34|1949.56|1060
1600218900000|2020-09-16 01:15:00|1952.06|1951.26|1952.51|1951.71|1953.57|1952.77|1951.29|1950.49|1036
1600219200000|2020-09-16 01:20:00|1952.52|1951.72|1953.09|1952.29|1953.39|1952.59|1952.27|1951.51|636
1600219500000|2020-09-16 01:25:00|1953.11|1952.31|1953.86|1953.06|1954.04|1953.24|1952.86|1952.06|759
1600219800000|2020-09-16 01:30:00|1953.78|1952.98|1955.92|1955.12|1956.35|1955.69|1953.78|1952.98|989
1600220100000|2020-09-16 01:35:00|1955.93|1955.13|1956|1955.2|1956.87|1956.07|1955.31|1954.73|975
1600220400000|2020-09-16 01:40:00|1955.99|1955.19|1955.72|1954.92|1956.45|1955.65|1955.48|1954.74|711
1600220700000|2020-09-16 01:45:00|1955.73|1954.93|1956.21|1955.41|1956.35|1955.69|1955.25|1954.57|647
1600221000000|2020-09-16 01:50:00|1956.18|1955.38|1956.26|1955.46|1956.68|1955.88|1955.28|1954.62|658
1600221300000|2020-09-16 01:55:00|1956.42|1955.62|1956.66|1955.86|1957|1956.2|1955.62|1954.82|689
1600221600000|2020-09-16 02:00:00|1956.67|1955.87|1957.42|1956.62|1957.96|1957.16|1956.63|1955.83|770
1600221900000|2020-09-16 02:05:00|1957.44|1956.64|1956.81|1956.01|1957.66|1956.86|1956.55|1955.85|574
1600222200000|2020-09-16 02:10:00|1956.76|1955.96|1957.71|1956.91|1957.88|1957.08|1956.52|1955.84|538
1600222500000|2020-09-16 02:15:00|1957.67|1956.87|1957.39|1956.59|1957.73|1956.93|1956.99|1956.2|547
1600222800000|2020-09-16 02:20:00|1957.37|1956.57|1957.87|1957.07|1957.93|1957.27|1957.02|1956.38|384
1600223100000|2020-09-16 02:25:00|1957.88|1957.08|1958.75|1957.95|1958.96|1958.24|1957.6|1956.83|502
1600223400000|2020-09-16 02:30:00|1958.74|1957.94|1958.76|1957.96|1959.3|1958.5|1958.31|1957.52|656
1600223700000|2020-09-16 02:35:00|1958.75|1957.95|1959.53|1958.73|1960.37|1959.57|1958.73|1957.93|857
1600224000000|2020-09-16 02:40:00|1959.54|1958.74|1959.59|1958.79|1960.34|1959.54|1959.21|1958.54|657
1600224300000|2020-09-16 02:45:00|1959.57|1958.77|1958.62|1957.82|1959.59|1958.88|1958.58|1957.79|655
1600224600000|2020-09-16 02:50:00|1958.59|1957.79|1958.43|1957.63|1958.99|1958.19|1958.06|1957.42|586
1600224900000|2020-09-16 02:55:00|1958.42|1957.62|1958.6|1957.8|1958.9|1958.1|1957.87|1957.23|479
1600225200000|2020-09-16 03:00:00|1958.59|1957.79|1958.83|1958.03|1959.13|1958.33|1958.01|1957.33|648
1600225500000|2020-09-16 03:05:00|1958.81|1958.01|1959.35|1958.55|1959.94|1959.14|1958.76|1957.96|583
1600225800000|2020-09-16 03:10:00|1959.3|1958.5|1958.79|1957.99|1959.52|1958.72|1958.72|1957.92|468
1600226100000|2020-09-16 03:15:00|1958.83|1958.03|1958.66|1957.86|1959.31|1958.51|1958.05|1957.49|444
1600226400000|2020-09-16 03:20:00|1958.62|1957.82|1959.2|1958.4|1959.49|1958.69|1958.62|1957.82|493
1600226700000|2020-09-16 03:25:00|1959.21|1958.41|1958.97|1958.17|1959.79|1958.99|1958.82|1958.16|419
1600227000000|2020-09-16 03:30:00|1958.98|1958.18|1959.71|1958.91|1960.17|1959.37|1958.83|1958.18|443
1600227300000|2020-09-16 03:35:00|1959.7|1958.9|1959.91|1959.11|1960.02|1959.22|1959.43|1958.76|369
1600227600000|2020-09-16 03:40:00|1959.94|1959.14|1959.47|1958.67|1960.37|1959.57|1959.08|1958.58|437
1600227900000|2020-09-16 03:45:00|1959.48|1958.68|1960.04|1959.24|1960.18|1959.38|1959.06|1958.36|461
1600228200000|2020-09-16 03:50:00|1960|1959.2|1959.95|1959.15|1960.46|1959.66|1959.9|1959.1|414
1600228500000|2020-09-16 03:55:00|1959.94|1959.14|1959.75|1959.25|1960.6|1959.8|1959.64|1958.93|329
1600228800000|2020-09-16 04:00:00|1959.74|1959.24|1960.59|1959.79|1961.07|1960.27|1959.62|1958.97|404
1600229100000|2020-09-16 04:05:00|1960.6|1959.8|1960.63|1959.83|1960.97|1960.17|1960.14|1959.47|358
1600229400000|2020-09-16 04:10:00|1960.58|1959.78|1960.92|1960.12|1961.11|1960.31|1960.13|1959.42|379
1600229700000|2020-09-16 04:15:00|1960.93|1960.13|1961.75|1960.95|1961.91|1961.11|1960.69|1959.89|401
1600230000000|2020-09-16 04:20:00|1961.74|1960.94|1961.13|1960.33|1961.86|1961.06|1961.01|1960.21|455
1600230300000|2020-09-16 04:25:00|1961.14|1960.34|1960.98|1960.18|1961.17|1960.51|1960.8|1960.15|305
1600230600000|2020-09-16 04:30:00|1960.93|1960.13|1960.68|1959.88|1962.05|1961.25|1960.55|1959.8|563
1600230900000|2020-09-16 04:35:00|1960.67|1959.87|1960.58|1959.78|1960.87|1960.17|1960.43|1959.72|299
1600231200000|2020-09-16 04:40:00|1960.55|1959.75|1959.85|1959.05|1960.67|1959.87|1959.68|1959.02|456
1600231500000|2020-09-16 04:45:00|1959.87|1959.07|1960.38|1959.58|1960.66|1959.86|1959.64|1959.03|405
1600231800000|2020-09-16 04:50:00|1960.37|1959.57|1959.96|1959.46|1960.37|1959.65|1959.88|1959.2|238
1600232100000|2020-09-16 04:55:00|1959.95|1959.45|1960.02|1959.52|1960.64|1959.87|1959.88|1959.21|313
1600232400000|2020-09-16 05:00:00|1960.01|1959.51|1961.75|1960.95|1962.08|1961.41|1959.92|1959.27|509
1600232700000|2020-09-16 05:05:00|1961.74|1960.94|1962|1961.2|1962.78|1961.98|1961.61|1960.89|560
1600233000000|2020-09-16 05:10:00|1962.06|1961.26|1962|1961.2|1962.34|1961.54|1961.72|1960.99|361
1600233300000|2020-09-16 05:15:00|1962.02|1961.22|1961.96|1961.16|1962.21|1961.41|1961.86|1961.06|274
1600233600000|2020-09-16 05:20:00|1961.95|1961.15|1961.95|1961.15|1962.36|1961.56|1961.72|1960.92|338
1600233900000|2020-09-16 05:25:00|1961.91|1961.11|1961.77|1960.97|1962.02|1961.22|1961.48|1960.78|367
1600234200000|2020-09-16 05:30:00|1961.79|1960.99|1962.31|1961.81|1963.57|1962.77|1961.73|1960.93|716
1600234500000|2020-09-16 05:35:00|1962.19|1961.69|1962.96|1962.16|1963.42|1962.67|1962.19|1961.65|480
1600234800000|2020-09-16 05:40:00|1962.93|1962.13|1960.86|1960.36|1962.93|1962.13|1960.65|1960.05|579
1600235100000|2020-09-16 05:45:00|1960.9|1960.4|1959.92|1959.12|1960.99|1960.4|1959.61|1958.81|843
1600235400000|2020-09-16 05:50:00|1959.97|1959.17|1960.41|1959.61|1960.44|1959.64|1959.44|1958.64|690
1600235700000|2020-09-16 05:55:00|1960.36|1959.56|1960.15|1959.35|1960.39|1959.59|1959.48|1958.68|565
1600236000000|2020-09-16 06:00:00|1960.17|1959.37|1960.11|1959.31|1961.06|1960.26|1959.78|1958.98|652
1600236300000|2020-09-16 06:05:00|1960.13|1959.33|1960.11|1959.31|1960.97|1960.33|1959.8|1959|541
1600236600000|2020-09-16 06:10:00|1960.12|1959.32|1958.38|1957.58|1960.18|1959.38|1957.85|1957.17|867
1600236900000|2020-09-16 06:15:00|1958.44|1957.64|1958.42|1957.62|1958.66|1957.95|1957.46|1956.96|734
1600237200000|2020-09-16 06:20:00|1958.41|1957.61|1958.6|1957.8|1959|1958.2|1957.35|1956.69|720
1600237500000|2020-09-16 06:25:00|1958.61|1957.81|1958.29|1957.49|1959.18|1958.38|1958.2|1957.4|697
1600237800000|2020-09-16 06:30:00|1958.28|1957.48|1959.14|1958.34|1960.75|1959.95|1958.02|1957.22|860
1600238100000|2020-09-16 06:35:00|1959.13|1958.33|1959.89|1959.09|1960.04|1959.27|1958.96|1958.32|676
1600238400000|2020-09-16 06:40:00|1959.9|1959.1|1959.91|1959.11|1960.48|1959.68|1959.56|1958.86|660
1600238700000|2020-09-16 06:45:00|1959.92|1959.12|1961.07|1960.27|1961.58|1961|1959.92|1959.12|1036
1600239000000|2020-09-16 06:50:00|1961.06|1960.26|1961.37|1960.57|1961.61|1961.01|1960.91|1960.11|774
1600239300000|2020-09-16 06:55:00|1961.36|1960.56|1961.98|1961.18|1962.12|1961.36|1960.93|1960.27|779
1600239600000|2020-09-16 07:00:00|1961.96|1961.16|1962.22|1961.42|1962.67|1961.97|1961.19|1960.58|990
1600239900000|2020-09-16 07:05:00|1962.35|1961.55|1961.74|1960.94|1962.45|1961.79|1961.52|1960.83|895
1600240200000|2020-09-16 07:10:00|1961.75|1960.95|1964.58|1963.78|1964.64|1963.91|1961.67|1960.94|1165
1600240500000|2020-09-16 07:15:00|1964.61|1963.81|1965.14|1964.64|1965.22|1964.72|1963.07|1962.5|1113
1600240800000|2020-09-16 07:20:00|1965.16|1964.66|1964.8|1964.3|1965.51|1964.88|1964.09|1963.45|1111
1600241100000|2020-09-16 07:25:00|1964.77|1964.27|1964.31|1963.51|1964.99|1964.39|1963.86|1963.22|888
1600241400000|2020-09-16 07:30:00|1964.34|1963.54|1965.81|1965.31|1966.5|1965.76|1963.81|1963.15|997
1600241700000|2020-09-16 07:35:00|1965.87|1965.37|1964.78|1964.28|1966.66|1966.05|1964.66|1964.03|994
1600242000000|2020-09-16 07:40:00|1964.92|1964.12|1964.9|1964.1|1965.07|1964.43|1963.88|1963.08|978
1600242300000|2020-09-16 07:45:00|1964.89|1964.09|1965.12|1964.32|1965.56|1964.78|1964.6|1963.8|796
1600242600000|2020-09-16 07:50:00|1965.13|1964.33|1965.28|1964.48|1965.79|1964.99|1964.89|1964.09|721
1600242900000|2020-09-16 07:55:00|1965.29|1964.49|1964.92|1964.12|1965.47|1964.67|1964.24|1963.44|809
1600243200000|2020-09-16 08:00:00|1964.99|1964.19|1964.58|1964.08|1965.46|1964.66|1964.32|1963.71|863
1600243500000|2020-09-16 08:05:00|1964.54|1964.04|1964.69|1963.89|1965.01|1964.44|1964.11|1963.31|1025
1600243800000|2020-09-16 08:10:00|1964.68|1963.88|1967.51|1966.71|1967.63|1966.83|1964.51|1963.71|1039
1600244100000|2020-09-16 08:15:00|1967.53|1966.73|1968.28|1967.48|1968.38|1967.68|1967.01|1966.21|1145
1600244400000|2020-09-16 08:20:00|1968.32|1967.52|1968.38|1967.58|1969.24|1968.48|1968.07|1967.27|1093
1600244700000|2020-09-16 08:25:00|1968.39|1967.59|1968.06|1967.26|1969.12|1968.32|1967.06|1966.38|953
1600245000000|2020-09-16 08:30:00|1968.08|1967.28|1967.64|1967.14|1968.23|1967.66|1967.47|1966.78|714
1600245300000|2020-09-16 08:35:00|1967.65|1967.15|1966.55|1966.05|1967.9|1967.24|1966.54|1965.87|834
1600245600000|2020-09-16 08:40:00|1966.56|1966.06|1966.68|1965.88|1967.03|1966.4|1966.29|1965.69|786
1600245900000|2020-09-16 08:45:00|1966.7|1965.9|1967.28|1966.78|1967.77|1967.13|1966.53|1965.9|984
1600246200000|2020-09-16 08:50:00|1967.43|1966.63|1966.12|1965.62|1967.62|1967.01|1966.11|1965.48|799
1600246500000|2020-09-16 08:55:00|1966.1|1965.6|1965.81|1965.01|1966.3|1965.68|1965.44|1964.84|883
1600246800000|2020-09-16 09:00:00|1965.8|1965|1966.13|1965.33|1966.41|1965.64|1965.72|1964.92|776
1600247100000|2020-09-16 09:05:00|1966.1|1965.3|1965.56|1965.06|1966.37|1965.71|1965.49|1964.82|512
1600247400000|2020-09-16 09:10:00|1965.55|1965.05|1965.55|1965.05|1966.25|1965.62|1965.48|1964.84|708
1600247700000|2020-09-16 09:15:00|1965.57|1965.07|1964.93|1964.43|1965.95|1965.3|1964.86|1964.2|702
1600248000000|2020-09-16 09:20:00|1964.92|1964.42|1965.92|1965.12|1966.05|1965.25|1964.65|1963.97|812
1600248300000|2020-09-16 09:25:00|1965.94|1965.14|1966.57|1966.07|1966.76|1966.1|1965.47|1964.82|742
1600248600000|2020-09-16 09:30:00|1966.62|1966.12|1965.83|1965.03|1966.9|1966.16|1965.16|1964.63|917
1600248900000|2020-09-16 09:35:00|1965.82|1965.02|1964.9|1964.1|1966.18|1965.53|1964.58|1963.83|933
1600249200000|2020-09-16 09:40:00|1964.89|1964.09|1964.38|1963.88|1965.63|1965|1964.36|1963.72|817
1600249500000|2020-09-16 09:45:00|1964.37|1963.87|1965.24|1964.44|1965.24|1964.44|1964.08|1963.45|767
1600249800000|2020-09-16 09:50:00|1965.23|1964.43|1964.59|1963.79|1965.48|1964.79|1963.99|1963.39|744
1600250100000|2020-09-16 09:55:00|1964.63|1963.83|1965.11|1964.31|1965.21|1964.45|1964.41|1963.79|649
1600250400000|2020-09-16 10:00:00|1965.15|1964.35|1965.22|1964.72|1965.5|1964.92|1964.73|1964.1|779
1600250700000|2020-09-16 10:05:00|1965.21|1964.71|1966.65|1965.85|1966.78|1966.2|1965.21|1964.6|896
1600251000000|2020-09-16 10:10:00|1966.67|1965.87|1966.65|1966.15|1967.05|1966.36|1966.39|1965.77|841
1600251300000|2020-09-16 10:15:00|1966.58|1966.08|1967.49|1966.69|1967.77|1967.14|1966.58|1965.98|784
1600251600000|2020-09-16 10:20:00|1967.48|1966.68|1966.67|1965.87|1967.54|1966.93|1966.34|1965.68|770
1600251900000|2020-09-16 10:25:00|1966.69|1965.89|1966.57|1965.77|1967.09|1966.41|1966.38|1965.58|692
1600252200000|2020-09-16 10:30:00|1966.59|1965.79|1965.71|1965.21|1967.11|1966.45|1965.67|1965.09|799
1600252500000|2020-09-16 10:35:00|1965.86|1965.06|1964.89|1964.09|1966.5|1965.86|1964.81|1964.09|801
1600252800000|2020-09-16 10:40:00|1964.9|1964.1|1964.78|1964.28|1964.92|1964.33|1964.1|1963.38|920
1600253100000|2020-09-16 10:45:00|1964.8|1964.3|1965.6|1964.8|1965.72|1965.07|1964.68|1964.05|778
1600253400000|2020-09-16 10:50:00|1965.62|1964.82|1966.19|1965.39|1966.2|1965.67|1964.97|1964.29|899
1600253700000|2020-09-16 10:55:00|1966.13|1965.63|1966.35|1965.55|1966.76|1966.07|1965.43|1964.81|784
1600254000000|2020-09-16 11:00:00|1966.38|1965.58|1965.7|1964.9|1966.64|1965.84|1965.46|1964.66|839
1600254300000|2020-09-16 11:05:00|1965.73|1964.93|1965.23|1964.43|1966.03|1965.41|1964.82|1964.18|731
1600254600000|2020-09-16 11:10:00|1965.21|1964.41|1964.79|1964.29|1965.36|1964.67|1963.72|1963.22|922
1600254900000|2020-09-16 11:15:00|1964.94|1964.14|1964.8|1964|1965.26|1964.65|1964.53|1963.9|866
1600255200000|2020-09-16 11:20:00|1964.78|1963.98|1964.4|1963.9|1965.08|1964.48|1963.85|1963.18|775
1600255500000|2020-09-16 11:25:00|1964.39|1963.89|1964.92|1964.12|1965.98|1965.37|1964.39|1963.71|798
1600255800000|2020-09-16 11:30:00|1964.9|1964.1|1962.85|1962.35|1965.3|1964.5|1962.78|1962.15|1013
1600256100000|2020-09-16 11:35:00|1962.78|1962.28|1963.26|1962.46|1963.87|1963.2|1961.89|1961.31|1171
1600256400000|2020-09-16 11:40:00|1963.23|1962.43|1963.67|1962.87|1963.91|1963.11|1963.09|1962.29|685
1600256700000|2020-09-16 11:45:00|1963.66|1962.86|1963.98|1963.18|1964.31|1963.51|1963.58|1962.78|681
1600257000000|2020-09-16 11:50:00|1963.97|1963.17|1963.45|1962.65|1964.77|1963.97|1963.08|1962.43|744
1600257300000|2020-09-16 11:55:00|1963.36|1962.56|1963.75|1962.95|1963.97|1963.33|1963.04|1962.24|688
1600257600000|2020-09-16 12:00:00|1963.78|1962.98|1966.19|1965.69|1966.88|1966.08|1963.57|1962.77|1279
1600257900000|2020-09-16 12:05:00|1966.24|1965.74|1967.18|1966.38|1967.55|1966.93|1966.03|1965.42|1114
1600258200000|2020-09-16 12:10:00|1967.2|1966.4|1965.91|1965.41|1967.77|1967.01|1965.85|1965.19|1144
1600258500000|2020-09-16 12:15:00|1965.92|1965.42|1967.27|1966.47|1967.34|1966.54|1965.92|1965.25|1002
1600258800000|2020-09-16 12:20:00|1967.24|1966.44|1968.79|1968.29|1969.19|1968.64|1966.82|1966.02|1333
1600259100000|2020-09-16 12:25:00|1968.8|1968.3|1969.71|1968.91|1969.91|1969.16|1968.78|1968.25|1301
1600259400000|2020-09-16 12:30:00|1969.68|1968.88|1967.98|1967.48|1970.93|1970.43|1967.57|1966.97|1659
1600259700000|2020-09-16 12:35:00|1968.12|1967.32|1968.03|1967.23|1968.29|1967.69|1965.98|1965.35|1565
1600260000000|2020-09-16 12:40:00|1968.02|1967.22|1968.32|1967.82|1968.79|1968.13|1967.1|1966.35|1529
1600260300000|2020-09-16 12:45:00|1968.39|1967.89|1965.98|1965.18|1968.66|1968.02|1965.52|1964.72|1325
1600260600000|2020-09-16 12:50:00|1966.02|1965.22|1968.39|1967.59|1968.68|1967.95|1965.65|1964.95|1157
1600260900000|2020-09-16 12:55:00|1968.37|1967.57|1968.11|1967.31|1968.53|1967.74|1966.55|1965.99|1218
1600261200000|2020-09-16 13:00:00|1968.13|1967.33|1970.42|1969.62|1970.47|1969.75|1966.38|1965.61|1613
1600261500000|2020-09-16 13:05:00|1970.43|1969.63|1971.77|1970.97|1972.18|1971.55|1969.64|1969.03|1502
1600261800000|2020-09-16 13:10:00|1971.81|1971.01|1971.03|1970.53|1973.7|1972.99|1970.85|1970.32|1674
1600262100000|2020-09-16 13:15:00|1970.92|1970.42|1972.78|1971.98|1972.83|1972.27|1970.46|1969.77|1497
1600262400000|2020-09-16 13:20:00|1972.83|1972.03|1971.14|1970.34|1974.03|1973.23|1970.81|1970.01|1555
1600262700000|2020-09-16 13:25:00|1971.15|1970.35|1970.18|1969.68|1971.67|1970.89|1969.47|1968.81|1333
1600263000000|2020-09-16 13:30:00|1970.28|1969.48|1968.39|1967.89|1970.42|1969.92|1967.33|1966.53|1662
1600263300000|2020-09-16 13:35:00|1968.41|1967.91|1968.6|1967.8|1969.3|1968.69|1966.12|1965.43|1557
1600263600000|2020-09-16 13:40:00|1968.63|1967.83|1965.38|1964.58|1969.52|1968.72|1965.32|1964.58|1462
1600263900000|2020-09-16 13:45:00|1965.48|1964.68|1965.68|1964.88|1966.76|1966.06|1964.56|1963.76|1640
1600264200000|2020-09-16 13:50:00|1965.66|1964.86|1964.68|1963.88|1966.25|1965.45|1963.98|1963.18|1541
1600264500000|2020-09-16 13:55:00|1964.67|1963.87|1964.13|1963.33|1965.32|1964.52|1963.12|1962.32|1508
1600264800000|2020-09-16 14:00:00|1964.11|1963.31|1964.6|1963.8|1964.71|1964.05|1961.79|1961.24|1668
1600265100000|2020-09-16 14:05:00|1964.59|1963.79|1966.24|1965.44|1966.37|1965.57|1963.45|1962.65|1638
1600265400000|2020-09-16 14:10:00|1966.27|1965.47|1966.53|1966.03|1966.71|1966.12|1965.29|1964.69|1355
1600265700000|2020-09-16 14:15:00|1966.52|1966.02|1961.89|1961.39|1966.85|1966.19|1960.98|1960.18|1558
1600266000000|2020-09-16 14:20:00|1961.93|1961.43|1959.78|1959.28|1962.19|1961.55|1958.61|1957.81|1843
1600266300000|2020-09-16 14:25:00|1959.82|1959.32|1958.63|1957.83|1960.05|1959.46|1957.02|1956.22|1891
1600266600000|2020-09-16 14:30:00|1958.79|1957.99|1960.5|1959.7|1960.64|1959.84|1957.98|1957.48|1687
1600266900000|2020-09-16 14:35:00|1960.48|1959.68|1960.99|1960.19|1961.86|1961.25|1959.29|1958.49|1656
1600267200000|2020-09-16 14:40:00|1960.98|1960.18|1962.03|1961.23|1962.46|1961.8|1960.81|1960.01|1482
1600267500000|2020-09-16 14:45:00|1962.04|1961.24|1963.1|1962.3|1963.59|1962.96|1961.84|1961.04|1401
1600267800000|2020-09-16 14:50:00|1963.11|1962.31|1964.96|1964.16|1965.24|1964.62|1963.11|1962.31|1449
1600268100000|2020-09-16 14:55:00|1964.95|1964.15|1965.21|1964.41|1965.73|1965.05|1964.41|1963.61|1346
1600268400000|2020-09-16 15:00:00|1965.28|1964.48|1966.77|1966.27|1967.01|1966.27|1964.3|1963.5|1572
1600268700000|2020-09-16 15:05:00|1966.81|1966.31|1967.19|1966.39|1967.91|1967.19|1966.53|1965.78|1298
1600269000000|2020-09-16 15:10:00|1967.28|1966.48|1967.11|1966.31|1967.39|1966.59|1965.55|1964.75|1317
1600269300000|2020-09-16 15:15:00|1967.15|1966.35|1968.29|1967.49|1969.11|1968.31|1967.01|1966.32|1466
1600269600000|2020-09-16 15:20:00|1968.24|1967.44|1968.39|1967.59|1968.73|1967.98|1967.26|1966.46|1431
1600269900000|2020-09-16 15:25:00|1968.41|1967.61|1969.73|1968.93|1969.97|1969.17|1968.21|1967.41|1336
1600270200000|2020-09-16 15:30:00|1969.75|1968.95|1969.82|1969.32|1970.46|1969.85|1968.99|1968.23|1274
1600270500000|2020-09-16 15:35:00|1969.86|1969.36|1968.54|1967.74|1970.1|1969.45|1967.96|1967.39|1186
1600270800000|2020-09-16 15:40:00|1968.53|1967.73|1968.12|1967.32|1969.41|1968.62|1967.88|1967.22|1310
1600271100000|2020-09-16 15:45:00|1968.13|1967.33|1968.26|1967.46|1968.98|1968.32|1967.82|1967.21|1108
1600271400000|2020-09-16 15:50:00|1968.27|1967.47|1967.37|1966.57|1968.64|1967.99|1967.17|1966.56|1162
1600271700000|2020-09-16 15:55:00|1967.38|1966.58|1967.34|1966.54|1967.76|1967.14|1966.27|1965.53|1335
1600272000000|2020-09-16 16:00:00|1967.33|1966.53|1966.31|1965.81|1967.88|1967.17|1966.28|1965.63|1143
1600272300000|2020-09-16 16:05:00|1966.32|1965.82|1966.76|1965.96|1966.91|1966.27|1965.93|1965.29|1035
1600272600000|2020-09-16 16:10:00|1966.77|1965.97|1966.27|1965.47|1967.13|1966.33|1966|1965.36|956
1600272900000|2020-09-16 16:15:00|1966.28|1965.48|1966.72|1966.22|1966.76|1966.22|1965.69|1965.05|850
1600273200000|2020-09-16 16:20:00|1966.73|1966.23|1966.51|1965.71|1967.48|1966.71|1966.3|1965.64|910
1600273500000|2020-09-16 16:25:00|1966.56|1965.76|1967.07|1966.27|1967.19|1966.39|1965.92|1965.29|707
1600273800000|2020-09-16 16:30:00|1967.06|1966.26|1967.14|1966.34|1967.69|1966.89|1966.86|1966.06|828
1600274100000|2020-09-16 16:35:00|1967.17|1966.37|1967.13|1966.63|1967.5|1966.82|1967|1966.28|604
1600274400000|2020-09-16 16:40:00|1967.16|1966.66|1967.2|1966.4|1967.55|1966.9|1966.79|1965.99|777
1600274700000|2020-09-16 16:45:00|1967.19|1966.39|1964.97|1964.17|1967.39|1966.64|1964.75|1964.1|1001
1600275000000|2020-09-16 16:50:00|1964.96|1964.16|1964.47|1963.67|1965.11|1964.31|1963.94|1963.25|1049
1600275300000|2020-09-16 16:55:00|1964.46|1963.66|1965.75|1964.95|1965.81|1965.18|1964.15|1963.35|897
1600275600000|2020-09-16 17:00:00|1965.77|1964.97|1965.27|1964.47|1966.19|1965.39|1965.13|1964.43|818
1600275900000|2020-09-16 17:05:00|1965.16|1964.66|1964.59|1964.09|1965.52|1964.9|1964.13|1963.5|817
1600276200000|2020-09-16 17:10:00|1964.6|1964.1|1965.11|1964.31|1965.51|1964.91|1964.24|1963.61|843
1600276500000|2020-09-16 17:15:00|1965.08|1964.28|1963.25|1962.45|1965.24|1964.6|1963.02|1962.42|1052
1600276800000|2020-09-16 17:20:00|1963.23|1962.43|1963.76|1962.96|1964.01|1963.37|1963.02|1962.34|1006
1600277100000|2020-09-16 17:25:00|1963.79|1962.99|1962.72|1961.92|1963.89|1963.22|1961.99|1961.19|1196
1600277400000|2020-09-16 17:30:00|1962.75|1961.95|1962.63|1961.83|1963.12|1962.32|1961.72|1960.92|1033
1600277700000|2020-09-16 17:35:00|1962.62|1961.82|1961.8|1961|1962.74|1961.94|1960.83|1960.06|1187
1600278000000|2020-09-16 17:40:00|1961.77|1960.97|1961|1960.2|1962.07|1961.27|1960.93|1960.13|1137
1600278300000|2020-09-16 17:45:00|1960.95|1960.15|1961.38|1960.88|1961.77|1961.13|1960.43|1959.8|1059
1600278600000|2020-09-16 17:50:00|1961.4|1960.9|1962.5|1961.7|1962.63|1962|1961.28|1960.65|975
1600278900000|2020-09-16 17:55:00|1962.51|1961.71|1963.26|1962.46|1965.15|1964.07|1961.99|1961.28|1033
1600279200000|2020-09-16 18:00:00|1963.24|1962.44|1963.83|1963.03|1969.75|1968.95|1959.53|1958.73|2147
1600279500000|2020-09-16 18:05:00|1963.86|1963.06|1959.28|1958.48|1964.93|1964.13|1958.19|1957.39|2101
1600279800000|2020-09-16 18:10:00|1959.32|1958.52|1963.47|1962.67|1964.92|1964.12|1955.7|1954.9|2129
1600280100000|2020-09-16 18:15:00|1963.42|1962.62|1965.98|1965.18|1966.45|1965.76|1962.81|1962.01|1788
1600280400000|2020-09-16 18:20:00|1965.94|1965.14|1965.34|1964.54|1967.6|1966.8|1964.81|1964.01|1691
1600280700000|2020-09-16 18:25:00|1965.33|1964.53|1965.71|1964.91|1966.75|1965.95|1964.29|1963.49|1432
1600281000000|2020-09-16 18:30:00|1965.76|1964.96|1964.17|1963.37|1966.3|1965.5|1960.83|1960.03|1754
1600281300000|2020-09-16 18:35:00|1964.14|1963.34|1968.93|1968.13|1969.01|1968.21|1961.92|1961.12|1763
1600281600000|2020-09-16 18:40:00|1968.98|1968.18|1963.47|1962.67|1970.57|1969.77|1962.74|1961.94|1812
1600281900000|2020-09-16 18:45:00|1963.35|1962.55|1961.7|1960.9|1963.74|1962.94|1960.12|1959.32|1899
1600282200000|2020-09-16 18:50:00|1961.69|1960.89|1955.55|1954.75|1961.69|1960.89|1953.34|1952.54|1948
1600282500000|2020-09-16 18:55:00|1955.56|1954.76|1958.64|1957.84|1958.64|1957.84|1954.04|1953.24|1891
1600282800000|2020-09-16 19:00:00|1958.8|1958|1960.95|1960.15|1961.45|1960.65|1958.73|1957.93|1881
1600283100000|2020-09-16 19:05:00|1960.91|1960.11|1959.22|1958.42|1961.01|1960.21|1958.46|1957.66|1547
1600283400000|2020-09-16 19:10:00|1959.24|1958.44|1956.59|1955.79|1960.31|1959.51|1954.82|1954.02|1728
1600283700000|2020-09-16 19:15:00|1956.55|1955.75|1957.61|1956.81|1958.28|1957.48|1954.96|1954.29|1610
1600284000000|2020-09-16 19:20:00|1957.56|1956.76|1957.41|1956.61|1959.7|1958.99|1957.25|1956.45|1382
1600284300000|2020-09-16 19:25:00|1957.33|1956.53|1957.4|1956.6|1958.12|1957.32|1956.33|1955.78|1219
1600284600000|2020-09-16 19:30:00|1957.46|1956.66|1955.8|1955|1957.46|1956.66|1954.63|1953.83|1403
1600284900000|2020-09-16 19:35:00|1955.84|1955.04|1955.37|1954.57|1957.86|1957.06|1955.14|1954.34|1256
1600285200000|2020-09-16 19:40:00|1955.34|1954.54|1958.21|1957.41|1958.56|1957.76|1954.12|1953.32|1413
1600285500000|2020-09-16 19:45:00|1958.16|1957.36|1958.41|1957.61|1959.63|1958.83|1957.82|1957.02|1160
1600285800000|2020-09-16 19:50:00|1958.68|1957.88|1958.24|1957.44|1959.19|1958.39|1957.69|1956.89|1137
1600286100000|2020-09-16 19:55:00|1958.25|1957.45|1958.97|1958.17|1959.16|1958.36|1957.74|1956.94|1182
1600286400000|2020-09-16 20:00:00|1959.26|1958.46|1958.5|1957.7|1959.42|1958.72|1958.15|1957.49|647
1600286700000|2020-09-16 20:05:00|1958.51|1957.71|1958.3|1957.5|1958.96|1958.16|1957.84|1957.06|579
1600287000000|2020-09-16 20:10:00|1958.29|1957.49|1958.73|1957.93|1958.73|1958.11|1957.88|1957.23|523
1600287300000|2020-09-16 20:15:00|1958.6|1958.1|1959.13|1958.33|1959.25|1958.54|1958.41|1957.73|408
1600287600000|2020-09-16 20:20:00|1959.12|1958.32|1958.83|1958.03|1959.17|1958.55|1958.54|1957.88|299
1600287900000|2020-09-16 20:25:00|1958.84|1958.04|1958.39|1957.89|1958.89|1958.24|1958.29|1957.65|335
1600288200000|2020-09-16 20:30:00|1958.43|1957.93|1959.02|1958.22|1959.08|1958.28|1958.21|1957.41|390
1600288500000|2020-09-16 20:35:00|1959.03|1958.23|1959.48|1958.68|1959.75|1958.95|1959.01|1958.21|407
1600288800000|2020-09-16 20:40:00|1959.49|1958.69|1959.49|1958.69|1959.71|1959.09|1958.97|1958.29|348
1600289100000|2020-09-16 20:45:00|1959.46|1958.66|1959.74|1958.94|1960.07|1959.34|1959.1|1958.41|354
1600289400000|2020-09-16 20:50:00|1959.6|1958.8|1959.73|1958.93|1960.31|1959.51|1959.46|1958.66|316
1600289700000|2020-09-16 20:55:00|1959.68|1958.88|1959.7|1958.9|1960.41|1959.61|1959.58|1956.04|304
1600293600000|2020-09-16 22:00:00|1960.09|1959.29|1960.07|1959.27|1960.5|1959.7|1959.74|1958.94|321
1600293900000|2020-09-16 22:05:00|1960.05|1959.25|1960.43|1959.63|1960.64|1959.84|1959.54|1958.74|387
1600294200000|2020-09-16 22:10:00|1960.42|1959.62|1960.08|1959.28|1960.73|1959.93|1959.98|1959.18|325
1600294500000|2020-09-16 22:15:00|1960.1|1959.3|1960.53|1959.73|1960.72|1959.92|1959.97|1959.17|355
1600294800000|2020-09-16 22:20:00|1960.52|1959.72|1959.98|1959.18|1960.58|1959.78|1959.78|1958.98|402
1600295100000|2020-09-16 22:25:00|1959.88|1959.08|1959.64|1958.84|1960.17|1959.37|1959.45|1958.65|246
1600295400000|2020-09-16 22:30:00|1959.65|1958.85|1959.21|1958.41|1959.66|1958.86|1958.96|1958.16|264
1600295700000|2020-09-16 22:35:00|1959.22|1958.42|1959.16|1958.36|1959.35|1958.55|1959.04|1958.24|222
1600296000000|2020-09-16 22:40:00|1959.15|1958.35|1958.89|1958.09|1959.3|1958.5|1958.85|1958.05|207
1600296300000|2020-09-16 22:45:00|1958.9|1958.1|1959.04|1958.24|1959.37|1958.57|1958.9|1958.1|289
1600296600000|2020-09-16 22:50:00|1959.05|1958.25|1959.53|1958.73|1959.85|1959.05|1958.93|1958.13|313
1600296900000|2020-09-16 22:55:00|1959.51|1958.71|1959.76|1958.96|1960.02|1959.22|1959.5|1958.7|213
1600297200000|2020-09-16 23:00:00|1959.75|1958.95|1958.96|1958.16|1959.99|1959.19|1958.9|1958.1|202
1600297500000|2020-09-16 23:05:00|1958.95|1958.15|1959.44|1958.64|1959.64|1958.84|1958.73|1957.93|245
1600297800000|2020-09-16 23:10:00|1959.41|1958.61|1960.18|1959.38|1960.29|1959.49|1959.35|1958.55|334
1600298100000|2020-09-16 23:15:00|1960.22|1959.42|1959.77|1958.97|1960.27|1959.47|1959.6|1958.8|271
1600298400000|2020-09-16 23:20:00|1959.84|1959.04|1959.48|1958.68|1959.95|1959.15|1959.46|1958.66|240
1600298700000|2020-09-16 23:25:00|1959.49|1958.69|1959.38|1958.58|1959.81|1959.16|1959.17|1958.37|214
1600299000000|2020-09-16 23:30:00|1959.42|1958.62|1959.32|1958.52|1959.42|1958.62|1958.7|1958.03|213
1600299300000|2020-09-16 23:35:00|1959.31|1958.51|1960.6|1959.8|1960.63|1959.83|1959.24|1958.5|427
1600299600000|2020-09-16 23:40:00|1960.59|1959.79|1960.9|1960.1|1961.2|1960.4|1960.4|1959.62|362
1600299900000|2020-09-16 23:45:00|1960.82|1960.02|1961.22|1960.42|1961.27|1960.61|1960.48|1959.68|509
1600300200000|2020-09-16 23:50:00|1961.18|1960.38|1960.88|1960.08|1961.38|1960.76|1960.1|1959.53|407
1600300500000|2020-09-16 23:55:00|1960.89|1960.09|1960.35|1959.55|1960.89|1960.09|1960.05|1959.25|281
1600300800000|2020-09-17 00:00:00|1960.36|1959.56|1960.21|1959.41|1960.55|1959.9|1959.5|1958.7|577
1600301100000|2020-09-17 00:05:00|1960.18|1959.38|1959.09|1958.29|1960.21|1959.41|1958.79|1958.15|441
1600301400000|2020-09-17 00:10:00|1959.11|1958.31|1958.68|1957.88|1959.11|1958.51|1957.66|1956.95|631
1600301700000|2020-09-17 00:15:00|1958.69|1957.89|1957.35|1956.55|1958.8|1958|1956.65|1955.85|653
1600302000000|2020-09-17 00:20:00|1957.39|1956.59|1956.62|1955.82|1958.39|1957.59|1956.43|1955.63|1050
1600302300000|2020-09-17 00:25:00|1956.61|1955.81|1955.93|1955.13|1957|1956.2|1955.53|1954.73|824
1600302600000|2020-09-17 00:30:00|1955.92|1955.12|1955.51|1954.71|1956.37|1955.57|1954.84|1954.04|865
1600302900000|2020-09-17 00:35:00|1955.45|1954.65|1956.31|1955.51|1956.82|1956.02|1955.16|1954.36|909
1600303200000|2020-09-17 00:40:00|1956.26|1955.46|1956.45|1955.65|1956.69|1955.89|1954.75|1953.95|911
1600303500000|2020-09-17 00:45:00|1956.44|1955.64|1957.25|1956.45|1957.42|1956.64|1956.41|1955.61|708
1600303800000|2020-09-17 00:50:00|1957.27|1956.47|1956.58|1956.08|1957.28|1956.48|1956.2|1955.52|579
1600304100000|2020-09-17 00:55:00|1956.6|1956.1|1957.56|1957.06|1957.85|1957.17|1956.51|1955.81|585
1600304400000|2020-09-17 01:00:00|1957.55|1957.05|1956.55|1955.75|1958.67|1957.87|1955.31|1954.51|1385
1600304700000|2020-09-17 01:05:00|1956.58|1955.78|1955.83|1955.03|1956.73|1956.14|1955.78|1954.98|691
1600305000000|2020-09-17 01:10:00|1955.84|1955.04|1957.55|1956.75|1958.7|1958.2|1955.31|1954.51|897
1600305300000|2020-09-17 01:15:00|1957.56|1956.76|1958.38|1957.58|1958.61|1957.96|1957.36|1956.56|933
1600305600000|2020-09-17 01:20:00|1958.42|1957.62|1957.57|1956.77|1958.42|1957.62|1957.38|1956.58|588
1600305900000|2020-09-17 01:25:00|1957.6|1956.8|1958.2|1957.4|1958.63|1957.83|1957.58|1956.78|472
1600306200000|2020-09-17 01:30:00|1958.19|1957.39|1959.98|1959.18|1960.17|1959.37|1958.14|1957.34|1129
1600306500000|2020-09-17 01:35:00|1959.96|1959.16|1957.65|1956.85|1959.98|1959.18|1957.57|1956.77|796
1600306800000|2020-09-17 01:40:00|1957.66|1956.86|1955.69|1954.89|1957.89|1957.09|1955.31|1954.51|903
1600307100000|2020-09-17 01:45:00|1955.68|1954.88|1952.09|1951.29|1955.68|1954.88|1950.79|1949.99|1464
1600307400000|2020-09-17 01:50:00|1952.12|1951.32|1950.18|1949.38|1952.27|1951.47|1949.56|1948.76|1461
1600307700000|2020-09-17 01:55:00|1950.17|1949.37|1947.2|1946.4|1950.2|1949.61|1947.14|1946.34|1627
1600308000000|2020-09-17 02:00:00|1947.16|1946.36|1944.31|1943.51|1948.51|1947.71|1943.03|1942.23|1694
1600308300000|2020-09-17 02:05:00|1944.39|1943.59|1947.56|1946.76|1947.97|1947.17|1943.39|1942.59|1628
1600308600000|2020-09-17 02:10:00|1947.49|1946.69|1946.84|1946.34|1948.39|1947.59|1946.44|1945.64|1206
1600308900000|2020-09-17 02:15:00|1946.79|1946.29|1947.58|1947.08|1949.43|1948.63|1946.7|1945.9|1126
1600309200000|2020-09-17 02:20:00|1947.74|1947.24|1947.85|1947.35|1949.15|1948.46|1947.45|1946.77|900
1600309500000|2020-09-17 02:25:00|1947.83|1947.33|1947.44|1946.94|1948.36|1947.56|1946.25|1945.62|983
1600309800000|2020-09-17 02:30:00|1947.49|1946.99|1947.33|1946.83|1948.88|1948.26|1946.75|1945.95|1008
1600310100000|2020-09-17 02:35:00|1947.34|1946.84|1948.25|1947.45|1948.81|1948.01|1947.29|1946.65|646
1600310400000|2020-09-17 02:40:00|1948.24|1947.44|1948.03|1947.23|1948.97|1948.17|1946.5|1945.7|821
1600310700000|2020-09-17 02:45:00|1948.04|1947.24|1946.47|1945.67|1948.25|1947.45|1946.01|1945.21|833
1600311000000|2020-09-17 02:50:00|1946.46|1945.66|1945.85|1945.05|1946.68|1945.88|1944.43|1943.63|1004
1600311300000|2020-09-17 02:55:00|1945.86|1945.06|1947.28|1946.48|1947.83|1947.03|1945.57|1944.77|779
1600311600000|2020-09-17 03:00:00|1947.31|1946.51|1945.53|1944.73|1947.31|1946.51|1945.2|1944.4|936
1600311900000|2020-09-17 03:05:00|1945.44|1944.64|1944.17|1943.37|1945.44|1944.64|1944.06|1943.26|976
1600312200000|2020-09-17 03:10:00|1944.16|1943.36|1942.22|1941.42|1945.21|1944.46|1941.78|1940.98|1205
1600312500000|2020-09-17 03:15:00|1942.2|1941.4|1940.77|1939.97|1942.31|1941.51|1940.16|1939.4|1487
1600312800000|2020-09-17 03:20:00|1940.81|1940.01|1940.09|1939.29|1941.06|1940.35|1938.21|1937.41|1391
1600313100000|2020-09-17 03:25:00|1940.03|1939.23|1940.44|1939.64|1940.99|1940.19|1939.52|1938.72|1117
1600313400000|2020-09-17 03:30:00|1940.36|1939.56|1940.5|1939.7|1941.42|1940.62|1939.67|1938.87|1059
1600313700000|2020-09-17 03:35:00|1940.48|1939.68|1939.99|1939.19|1940.58|1939.78|1939.44|1938.74|905
1600314000000|2020-09-17 03:40:00|1940.03|1939.23|1940.76|1939.96|1940.85|1940.22|1939.67|1938.87|740
1600314300000|2020-09-17 03:45:00|1940.77|1939.97|1940.42|1939.62|1941.19|1940.39|1940.2|1939.4|702
1600314600000|2020-09-17 03:50:00|1940.41|1939.61|1940.81|1940.01|1940.97|1940.21|1940.19|1939.39|581
1600314900000|2020-09-17 03:55:00|1940.82|1940.02|1940.24|1939.44|1940.83|1940.03|1940.18|1939.38|395
1600315200000|2020-09-17 04:00:00|1940.19|1939.39|1939.34|1938.54|1940.84|1940.11|1939.29|1938.52|641
1600315500000|2020-09-17 04:05:00|1939.35|1938.55|1939.06|1938.26|1939.7|1938.9|1938.66|1937.86|693
1600315800000|2020-09-17 04:10:00|1939.08|1938.28|1938.68|1937.88|1939.35|1938.64|1938.33|1937.53|682
1600316100000|2020-09-17 04:15:00|1938.71|1937.91|1939.85|1939.05|1940|1939.2|1938.31|1937.51|594
1600316400000|2020-09-17 04:20:00|1939.88|1939.08|1940.37|1939.87|1940.6|1939.95|1939.72|1939.05|494
1600316700000|2020-09-17 04:25:00|1940.35|1939.85|1940.37|1939.57|1940.58|1939.89|1940.08|1939.32|484
1600317000000|2020-09-17 04:30:00|1940.39|1939.59|1940.32|1939.52|1940.63|1939.83|1940.14|1939.39|426
1600317300000|2020-09-17 04:35:00|1940.33|1939.53|1939.45|1938.65|1940.34|1939.55|1939.27|1938.47|469
1600317600000|2020-09-17 04:40:00|1939.48|1938.68|1939.63|1938.83|1939.78|1939.04|1939.29|1938.49|350
1600317900000|2020-09-17 04:45:00|1939.65|1938.85|1941.69|1940.89|1941.99|1941.39|1939.41|1938.84|634
1600318200000|2020-09-17 04:50:00|1941.72|1940.92|1941.32|1940.52|1941.84|1941.15|1941.15|1940.35|433
1600318500000|2020-09-17 04:55:00|1941.3|1940.5|1940.97|1940.17|1942.08|1941.28|1940.85|1940.05|445
1600318800000|2020-09-17 05:00:00|1940.96|1940.16|1941.68|1940.88|1941.77|1940.97|1939.77|1938.97|678
1600319100000|2020-09-17 05:05:00|1941.69|1940.89|1943.44|1942.64|1943.6|1942.8|1941.56|1940.81|689
1600319400000|2020-09-17 05:10:00|1943.36|1942.56|1944.21|1943.41|1944.57|1943.79|1943.24|1942.44|823
1600319700000|2020-09-17 05:15:00|1944.22|1943.42|1945.24|1944.44|1946.05|1945.39|1944.11|1943.31|777
1600320000000|2020-09-17 05:20:00|1945.21|1944.41|1944.57|1943.77|1945.27|1944.47|1944.37|1943.57|677
1600320300000|2020-09-17 05:25:00|1944.56|1943.76|1945.46|1944.66|1945.48|1944.68|1944.55|1943.75|479
1600320600000|2020-09-17 05:30:00|1945.45|1944.65|1944.12|1943.32|1946.15|1945.45|1943.59|1942.79|891
1600320900000|2020-09-17 05:35:00|1944.18|1943.38|1943.32|1942.52|1944.9|1944.27|1942.92|1942.31|894
1600321200000|2020-09-17 05:40:00|1943.4|1942.6|1946.24|1945.44|1946.42|1945.62|1943.14|1942.52|1019
1600321500000|2020-09-17 05:45:00|1946.2|1945.4|1946.34|1945.54|1947.43|1946.63|1945.38|1944.75|991
1600321800000|2020-09-17 05:50:00|1946.33|1945.53|1946.5|1945.7|1946.81|1946.01|1945.65|1944.85|782
1600322100000|2020-09-17 05:55:00|1946.52|1945.72|1944.48|1943.68|1946.7|1945.9|1944.38|1943.58|853
1600322400000|2020-09-17 06:00:00|1944.43|1943.63|1944.77|1943.97|1945.49|1944.69|1943.53|1942.92|1005
1600322700000|2020-09-17 06:05:00|1944.79|1943.99|1944.4|1943.6|1945.19|1944.39|1943.59|1942.96|1067
1600323000000|2020-09-17 06:10:00|1944.31|1943.51|1943.55|1942.75|1944.49|1943.69|1943.42|1942.62|1075
1600323300000|2020-09-17 06:15:00|1943.59|1942.79|1943.02|1942.22|1943.88|1943.1|1941.47|1940.87|1203
1600323600000|2020-09-17 06:20:00|1943.03|1942.23|1942.51|1941.71|1943.1|1942.3|1941.03|1940.4|1150
1600323900000|2020-09-17 06:25:00|1942.48|1941.68|1943.66|1942.86|1944.74|1943.94|1941.62|1940.82|1171
1600324200000|2020-09-17 06:30:00|1943.65|1942.85|1944.13|1943.33|1944.19|1943.39|1942.47|1941.97|1015
1600324500000|2020-09-17 06:35:00|1944.09|1943.29|1944.08|1943.28|1945.18|1944.58|1943.09|1942.45|998
1600324800000|2020-09-17 06:40:00|1943.89|1943.39|1945.2|1944.4|1945.95|1945.15|1943.31|1942.67|1159
1600325100000|2020-09-17 06:45:00|1945.21|1944.41|1945.6|1944.8|1947.88|1947.08|1944.96|1944.25|1142
1600325400000|2020-09-17 06:50:00|1945.63|1944.83|1945.63|1944.83|1946.16|1945.36|1944.97|1944.28|971
1600325700000|2020-09-17 06:55:00|1945.65|1944.85|1945.24|1944.44|1945.8|1945|1944.87|1944.22|771
1600326000000|2020-09-17 07:00:00|1945.25|1944.45|1945.7|1944.9|1946.39|1945.59|1944.79|1944.16|899
1600326300000|2020-09-17 07:05:00|1945.71|1944.91|1944.93|1944.43|1945.89|1945.09|1944.78|1944.24|994
1600326600000|2020-09-17 07:10:00|1944.9|1944.4|1944.84|1944.04|1947.2|1946.4|1944.4|1943.78|1171
1600326900000|2020-09-17 07:15:00|1944.67|1944.17|1944.57|1944.07|1945.56|1944.79|1944.43|1943.79|1184
1600327200000|2020-09-17 07:20:00|1944.72|1943.92|1944.89|1944.09|1945.64|1945.02|1944.21|1943.59|1029
1600327500000|2020-09-17 07:25:00|1944.86|1944.06|1944.11|1943.61|1945.36|1944.56|1944.07|1943.44|1175
1600327800000|2020-09-17 07:30:00|1944.1|1943.6|1945.35|1944.85|1945.45|1944.85|1944.1|1943.49|1061
1600328100000|2020-09-17 07:35:00|1945.36|1944.86|1944.88|1944.38|1945.6|1944.97|1944.3|1943.65|961
1600328400000|2020-09-17 07:40:00|1944.84|1944.34|1944.46|1943.66|1945.23|1944.63|1944.09|1943.45|1016
1600328700000|2020-09-17 07:45:00|1944.45|1943.65|1944.12|1943.32|1944.75|1943.95|1943.68|1943.12|951
1600329000000|2020-09-17 07:50:00|1944.13|1943.33|1945.08|1944.58|1945.23|1944.58|1943.77|1943.2|971
1600329300000|2020-09-17 07:55:00|1944.92|1944.42|1945.15|1944.35|1945.39|1944.72|1944.66|1943.99|814
1600329600000|2020-09-17 08:00:00|1945.17|1944.37|1943.99|1943.49|1945.57|1944.77|1943.95|1943.15|868
1600329900000|2020-09-17 08:05:00|1944.02|1943.52|1942.73|1941.93|1944.33|1943.61|1942.02|1941.41|1125
1600330200000|2020-09-17 08:10:00|1942.67|1941.87|1942.56|1941.76|1943.3|1942.68|1942.26|1941.62|975
1600330500000|2020-09-17 08:15:00|1942.59|1941.79|1942.49|1941.69|1943.41|1942.74|1942.17|1941.53|979
1600330800000|2020-09-17 08:20:00|1942.48|1941.68|1942.72|1942.22|1942.99|1942.36|1942.02|1941.39|889
1600331100000|2020-09-17 08:25:00|1942.73|1942.23|1944.57|1944.07|1944.87|1944.19|1942.68|1942.03|1079
1600331400000|2020-09-17 08:30:00|1944.58|1944.08|1944.53|1943.73|1945.27|1944.63|1944.26|1943.62|847
1600331700000|2020-09-17 08:35:00|1944.55|1943.75|1944.84|1944.34|1945.52|1944.94|1944.36|1943.71|806
1600332000000|2020-09-17 08:40:00|1944.82|1944.32|1945.5|1944.7|1945.5|1944.77|1944.54|1943.91|733
1600332300000|2020-09-17 08:45:00|1945.48|1944.68|1944.64|1944.14|1946.28|1945.63|1944.54|1943.88|852
1600332600000|2020-09-17 08:50:00|1944.61|1944.11|1944.99|1944.49|1945.54|1944.88|1944.44|1943.81|836
1600332900000|2020-09-17 08:55:00|1945.14|1944.34|1945.42|1944.62|1945.5|1944.87|1944.34|1943.68|694
1600333200000|2020-09-17 09:00:00|1945.44|1944.64|1945.35|1944.55|1945.84|1945.13|1944.8|1944.17|740
1600333500000|2020-09-17 09:05:00|1945.3|1944.5|1943.79|1942.99|1945.45|1944.77|1943.07|1942.53|1013
1600333800000|2020-09-17 09:10:00|1943.78|1942.98|1943.91|1943.41|1944.84|1944.15|1943.48|1942.84|760
1600334100000|2020-09-17 09:15:00|1943.93|1943.43|1943.73|1942.93|1944.32|1943.69|1943.41|1942.61|685
1600334400000|2020-09-17 09:20:00|1943.72|1942.92|1940.96|1940.16|1943.81|1943.01|1940.77|1940.15|1208
1600334700000|2020-09-17 09:25:00|1941.01|1940.21|1938.7|1937.9|1941.16|1940.54|1938.29|1937.49|1203
1600335000000|2020-09-17 09:30:00|1938.73|1937.93|1938.87|1938.37|1939.26|1938.63|1937.43|1936.63|1409
1600335300000|2020-09-17 09:35:00|1938.85|1938.35|1940.24|1939.44|1940.84|1940.04|1938.27|1937.51|1319
1600335600000|2020-09-17 09:40:00|1940.2|1939.4|1940.37|1939.57|1940.56|1939.95|1939.63|1938.97|923
1600335900000|2020-09-17 09:45:00|1940.2|1939.7|1941.28|1940.78|1941.45|1940.86|1939.95|1939.28|921
1600336200000|2020-09-17 09:50:00|1941.29|1940.79|1941.16|1940.36|1941.97|1941.4|1940.8|1940.21|806
1600336500000|2020-09-17 09:55:00|1941.18|1940.38|1941.8|1941|1941.99|1941.34|1940.95|1940.32|820
1600336800000|2020-09-17 10:00:00|1941.58|1941.08|1941.98|1941.48|1942.53|1941.74|1941.28|1940.66|913
1600337100000|2020-09-17 10:05:00|1942.15|1941.35|1942.32|1941.82|1942.74|1942.08|1941.84|1941.15|864
1600337400000|2020-09-17 10:10:00|1942.47|1941.67|1941.08|1940.28|1942.47|1941.82|1940.68|1940.02|833
1600337700000|2020-09-17 10:15:00|1941.09|1940.29|1941.14|1940.64|1941.6|1940.96|1940.33|1939.73|823
1600338000000|2020-09-17 10:20:00|1941.13|1940.63|1941.76|1941.26|1941.8|1941.26|1941.05|1940.39|693
1600338300000|2020-09-17 10:25:00|1941.91|1941.11|1941.38|1940.88|1941.91|1941.22|1941.08|1940.52|547
1600338600000|2020-09-17 10:30:00|1941.37|1940.87|1942.07|1941.57|1942.4|1941.81|1941.11|1940.46|600
1600338900000|2020-09-17 10:35:00|1942.05|1941.55|1942.19|1941.39|1942.61|1942.02|1941.37|1940.79|565
1600339200000|2020-09-17 10:40:00|1942.07|1941.57|1942.34|1941.84|1942.49|1941.94|1941.61|1941.02|691
1600339500000|2020-09-17 10:45:00|1942.22|1941.72|1942.08|1941.58|1942.73|1942.1|1941.7|1941.06|701
1600339800000|2020-09-17 10:50:00|1942.07|1941.57|1943.47|1942.97|1943.92|1943.32|1941.91|1941.24|959
1600340100000|2020-09-17 10:55:00|1943.49|1942.99|1942.07|1941.27|1943.56|1942.99|1941.13|1940.63|972
1600340400000|2020-09-17 11:00:00|1942.06|1941.26|1941.13|1940.33|1942.37|1941.57|1940.55|1939.89|1024
1600340700000|2020-09-17 11:05:00|1941.16|1940.36|1942.93|1942.13|1943.57|1942.9|1940.92|1940.2|1253
1600341000000|2020-09-17 11:10:00|1942.91|1942.11|1943.73|1942.93|1943.92|1943.32|1942.32|1941.82|1070
1600341300000|2020-09-17 11:15:00|1943.71|1942.91|1944.24|1943.74|1944.83|1944.21|1943.56|1942.76|1094
1600341600000|2020-09-17 11:20:00|1944.27|1943.77|1945.63|1944.83|1945.76|1945.18|1943.99|1943.21|1132
1600341900000|2020-09-17 11:25:00|1945.5|1945|1945.08|1944.58|1946.24|1945.6|1945.01|1944.36|862
1600342200000|2020-09-17 11:30:00|1945.09|1944.59|1946.63|1946.13|1946.87|1946.3|1945.09|1944.5|1144
1600342500000|2020-09-17 11:35:00|1946.61|1946.11|1947.12|1946.62|1947.78|1947.12|1946.45|1945.65|1085
1600342800000|2020-09-17 11:40:00|1947.11|1946.61|1946.47|1945.97|1947.32|1946.61|1945.64|1944.98|1027
1600343100000|2020-09-17 11:45:00|1946.63|1945.83|1947.84|1947.34|1948.21|1947.59|1946.35|1945.74|974
1600343400000|2020-09-17 11:50:00|1947.83|1947.33|1948.48|1947.68|1949.26|1948.65|1947.46|1946.94|1082
1600343700000|2020-09-17 11:55:00|1948.43|1947.63|1948.31|1947.81|1949.04|1948.39|1948.1|1947.49|1050
1600344000000|2020-09-17 12:00:00|1948.27|1947.77|1944.22|1943.42|1948.45|1947.95|1942.93|1942.23|1568
1600344300000|2020-09-17 12:05:00|1944.23|1943.43|1942.44|1941.94|1944.29|1943.64|1942.11|1941.31|1353
1600344600000|2020-09-17 12:10:00|1942.48|1941.98|1943.82|1943.32|1944.2|1943.56|1942.23|1941.43|1127
1600344900000|2020-09-17 12:15:00|1943.84|1943.34|1942.65|1942.15|1943.99|1943.41|1942.22|1941.54|959
1600345200000|2020-09-17 12:20:00|1942.75|1942.25|1943.98|1943.48|1944.6|1944.06|1941.36|1940.78|1424
1600345500000|2020-09-17 12:25:00|1944|1943.5|1943.82|1943.02|1945.19|1944.64|1943.63|1942.89|1253
1600345800000|2020-09-17 12:30:00|1943.8|1943|1942.81|1942.01|1944.11|1943.31|1942.16|1941.36|1395
1600346100000|2020-09-17 12:35:00|1942.78|1941.98|1945.38|1944.88|1945.89|1945.12|1942.57|1941.87|1204
1600346400000|2020-09-17 12:40:00|1945.34|1944.84|1945.51|1945.01|1946.91|1946.27|1944.55|1943.88|1306
1600346700000|2020-09-17 12:45:00|1945.56|1945.06|1944.99|1944.49|1946.8|1946.18|1944.66|1944.01|1310
1600347000000|2020-09-17 12:50:00|1945.06|1944.56|1943.92|1943.42|1946.29|1945.72|1943.67|1942.87|1233
1600347300000|2020-09-17 12:55:00|1943.91|1943.41|1943.59|1942.79|1944.26|1943.76|1942.13|1941.54|1344
1600347600000|2020-09-17 13:00:00|1943.58|1942.78|1940.47|1939.67|1945.11|1944.31|1940.38|1939.58|1679
1600347900000|2020-09-17 13:05:00|1940.48|1939.68|1936.06|1935.26|1941.4|1940.6|1933.49|1932.69|1949
1600348200000|2020-09-17 13:10:00|1936.12|1935.32|1935.89|1935.09|1936.29|1935.49|1933.92|1933.12|1699
1600348500000|2020-09-17 13:15:00|1935.91|1935.11|1936.67|1935.87|1936.87|1936.24|1934.67|1933.94|1696
1600348800000|2020-09-17 13:20:00|1936.68|1935.88|1937.74|1937.24|1937.99|1937.39|1935.64|1935|1418
1600349100000|2020-09-17 13:25:00|1937.71|1937.21|1937.72|1936.92|1939.55|1938.82|1936.66|1936.01|1570
1600349400000|2020-09-17 13:30:00|1937.74|1936.94|1937.65|1936.85|1938.8|1938.22|1935.79|1935.29|1723
1600349700000|2020-09-17 13:35:00|1937.57|1936.77|1936.75|1935.95|1939.89|1939.09|1935.49|1934.99|1725
1600350000000|2020-09-17 13:40:00|1936.73|1935.93|1935.76|1934.96|1936.74|1935.94|1933.16|1932.66|1809
1600350300000|2020-09-17 13:45:00|1935.81|1935.01|1937.2|1936.4|1937.89|1937.09|1935.71|1934.99|1577
1600350600000|2020-09-17 13:50:00|1937.35|1936.55|1940.74|1940.24|1941.6|1940.8|1937.11|1936.31|1806
1600350900000|2020-09-17 13:55:00|1940.75|1940.25|1940.63|1940.13|1942.39|1941.8|1940.25|1939.61|1702
1600351200000|2020-09-17 14:00:00|1940.74|1940.24|1941|1940.5|1941.42|1940.84|1938.22|1937.42|1772
1600351500000|2020-09-17 14:05:00|1940.95|1940.45|1942.7|1941.9|1944.71|1943.93|1940.65|1940.12|1816
1600351800000|2020-09-17 14:10:00|1942.72|1941.92|1942.13|1941.33|1944.99|1944.24|1941.33|1940.75|1782
1600352100000|2020-09-17 14:15:00|1942.16|1941.36|1941.71|1940.91|1942.75|1941.95|1940.12|1939.32|1589
1600352400000|2020-09-17 14:20:00|1941.79|1940.99|1942.82|1942.02|1945.86|1945.06|1941.53|1940.73|1823
1600352700000|2020-09-17 14:25:00|1942.69|1942.19|1942.73|1941.93|1944.71|1944.03|1942.24|1941.44|1659
1600353000000|2020-09-17 14:30:00|1942.74|1941.94|1944.55|1943.75|1945.5|1944.7|1941.94|1941.14|1874
1600353300000|2020-09-17 14:35:00|1944.54|1943.74|1943.6|1943.1|1945.16|1944.36|1941.89|1941.09|1666
1600353600000|2020-09-17 14:40:00|1943.59|1943.09|1945.92|1945.42|1946.78|1946.28|1942.85|1942.07|1696
1600353900000|2020-09-17 14:45:00|1945.84|1945.34|1945.82|1945.32|1947.05|1946.25|1944.91|1944.29|1633
1600354200000|2020-09-17 14:50:00|1945.8|1945.3|1945.57|1944.77|1946.98|1946.23|1944.15|1943.44|1754
1600354500000|2020-09-17 14:55:00|1945.53|1944.73|1944.68|1943.88|1945.77|1944.97|1942.93|1942.35|1494
1600354800000|2020-09-17 15:00:00|1944.58|1944.08|1947.32|1946.52|1947.45|1946.72|1943.35|1942.55|1681
1600355100000|2020-09-17 15:05:00|1947.3|1946.5|1946.81|1946.31|1948.76|1947.96|1946.64|1946.08|1520
1600355400000|2020-09-17 15:10:00|1946.82|1946.32|1948.79|1948.29|1948.79|1948.29|1946.49|1945.81|1371
1600355700000|2020-09-17 15:15:00|1948.78|1948.28|1948.5|1947.7|1949.99|1949.36|1947.38|1946.75|1538
1600356000000|2020-09-17 15:20:00|1948.38|1947.88|1947.28|1946.78|1949.14|1948.57|1946.92|1946.32|1269
1600356300000|2020-09-17 15:25:00|1947.2|1946.7|1947.52|1946.72|1948.59|1947.91|1946.74|1946.12|1209
1600356600000|2020-09-17 15:30:00|1947.43|1946.63|1947.07|1946.27|1948.25|1947.7|1946.37|1945.86|1403
1600356900000|2020-09-17 15:35:00|1947.06|1946.26|1945.71|1944.91|1947.58|1946.88|1944.83|1944.26|1628
1600357200000|2020-09-17 15:40:00|1945.54|1945.04|1944.93|1944.43|1945.84|1945.28|1944.32|1943.66|1479
1600357500000|2020-09-17 15:45:00|1944.86|1944.36|1945.39|1944.89|1945.73|1945.14|1944.46|1943.93|1249
1600357800000|2020-09-17 15:50:00|1945.4|1944.9|1945.58|1945.08|1945.8|1945.29|1945.1|1944.55|1082
1600358100000|2020-09-17 15:55:00|1945.56|1945.06|1944.15|1943.65|1945.59|1945.06|1944.09|1943.59|1165
1600358400000|2020-09-17 16:00:00|1944.12|1943.62|1946.34|1945.84|1946.54|1945.99|1944.05|1943.45|1179
1600358700000|2020-09-17 16:05:00|1946.32|1945.82|1944.25|1943.75|1946.98|1946.36|1944.17|1943.58|1112
1600359000000|2020-09-17 16:10:00|1944.24|1943.74|1943.04|1942.54|1944.73|1944.11|1942.59|1942.01|1174
1600359300000|2020-09-17 16:15:00|1943.02|1942.52|1943.48|1942.98|1944.44|1943.8|1942.5|1942|1144
1600359600000|2020-09-17 16:20:00|1943.49|1942.99|1943.61|1943.11|1944.79|1944.15|1942.95|1942.38|1199
1600359900000|2020-09-17 16:25:00|1943.65|1943.15|1945.08|1944.58|1945.28|1944.69|1943.29|1942.66|997
1600360200000|2020-09-17 16:30:00|1945.1|1944.6|1945.34|1944.84|1945.66|1945.04|1944.32|1943.71|1101
1600360500000|2020-09-17 16:35:00|1945.33|1944.83|1945.54|1945.04|1946.35|1945.55|1945.01|1944.42|1162
1600360800000|2020-09-17 16:40:00|1945.63|1944.83|1944.91|1944.11|1945.95|1945.4|1944.47|1943.79|1087
1600361100000|2020-09-17 16:45:00|1944.88|1944.08|1943.98|1943.18|1945.15|1944.35|1943.32|1942.58|1211
1600361400000|2020-09-17 16:50:00|1944|1943.2|1944.78|1943.98|1944.98|1944.37|1943.77|1943.14|1002
1600361700000|2020-09-17 16:55:00|1944.76|1943.96|1945.29|1944.49|1945.48|1944.73|1944.23|1943.57|1032
1600362000000|2020-09-17 17:00:00|1945.37|1944.57|1945.75|1944.95|1946.03|1945.43|1944.63|1943.91|818
1600362300000|2020-09-17 17:05:00|1945.73|1944.93|1944.9|1944.1|1945.97|1945.32|1944.76|1944.02|841
1600362600000|2020-09-17 17:10:00|1944.91|1944.11|1944.74|1944.24|1945.41|1944.74|1944.32|1943.57|952
1600362900000|2020-09-17 17:15:00|1944.73|1944.23|1944.05|1943.55|1945.04|1944.42|1943.95|1943.31|940
1600363200000|2020-09-17 17:20:00|1944.06|1943.56|1943.68|1943.18|1944.54|1943.88|1943.14|1942.52|1021
1600363500000|2020-09-17 17:25:00|1943.69|1943.19|1944.25|1943.75|1944.26|1943.76|1943.02|1942.37|1016
1600363800000|2020-09-17 17:30:00|1944.37|1943.87|1943.93|1943.43|1944.74|1944.05|1943.72|1943.11|973
1600364100000|2020-09-17 17:35:00|1943.8|1943.3|1944.45|1943.65|1944.5|1943.9|1943.35|1942.69|885
1600364400000|2020-09-17 17:40:00|1944.44|1943.64|1944.81|1944.01|1945|1944.37|1943.96|1943.33|664
1600364700000|2020-09-17 17:45:00|1944.82|1944.02|1945.24|1944.74|1945.52|1944.95|1944.64|1944|787
1600365000000|2020-09-17 17:50:00|1945.26|1944.76|1944.95|1944.15|1945.33|1944.76|1944.34|1943.71|862
1600365300000|2020-09-17 17:55:00|1944.94|1944.14|1944.56|1944.06|1945.1|1944.47|1944.31|1943.63|851
1600365600000|2020-09-17 18:00:00|1944.62|1944.12|1945.4|1944.9|1945.75|1945.12|1944.62|1944.07|875
1600365900000|2020-09-17 18:05:00|1945.37|1944.87|1945.85|1945.35|1946.21|1945.55|1945.16|1944.63|676
1600366200000|2020-09-17 18:10:00|1945.87|1945.37|1946.69|1945.89|1946.94|1946.31|1945.75|1945.14|592
1600366500000|2020-09-17 18:15:00|1946.7|1945.9|1947.04|1946.54|1947.13|1946.54|1946.47|1945.88|758
1600366800000|2020-09-17 18:20:00|1947.02|1946.52|1946.81|1946.01|1947.19|1946.58|1946.54|1945.91|788
1600367100000|2020-09-17 18:25:00|1946.82|1946.02|1946.01|1945.51|1947.07|1946.47|1945.95|1945.38|869
1600367400000|2020-09-17 18:30:00|1946.03|1945.53|1945.89|1945.09|1946.11|1945.54|1944.89|1944.24|898
1600367700000|2020-09-17 18:35:00|1945.75|1945.25|1944.1|1943.6|1945.89|1945.25|1943.9|1943.26|745
1600368000000|2020-09-17 18:40:00|1944.14|1943.64|1945.13|1944.63|1945.35|1944.73|1943.57|1942.91|900
1600368300000|2020-09-17 18:45:00|1945|1944.5|1944.34|1943.84|1945.3|1944.69|1944.22|1943.67|690
1600368600000|2020-09-17 18:50:00|1944.31|1943.81|1944.09|1943.59|1944.72|1944.08|1943.66|1943.03|739
1600368900000|2020-09-17 18:55:00|1944.24|1943.44|1944.91|1944.41|1945.08|1944.44|1943.83|1943.19|775
1600369200000|2020-09-17 19:00:00|1944.88|1944.38|1944.15|1943.35|1945.22|1944.55|1943.62|1943.02|1009
1600369500000|2020-09-17 19:05:00|1944.16|1943.36|1944.41|1943.61|1944.61|1943.97|1943.54|1942.81|805
1600369800000|2020-09-17 19:10:00|1944.38|1943.58|1945.22|1944.42|1945.28|1944.7|1944.28|1943.58|854
1600370100000|2020-09-17 19:15:00|1945.24|1944.44|1944.61|1943.81|1945.31|1944.69|1944.36|1943.69|919
1600370400000|2020-09-17 19:20:00|1944.6|1943.8|1945.3|1944.5|1945.74|1945.1|1944.36|1943.69|819
1600370700000|2020-09-17 19:25:00|1945.28|1944.48|1944.65|1943.85|1945.32|1944.72|1944.06|1943.41|919
1600371000000|2020-09-17 19:30:00|1944.64|1943.84|1945.81|1945.31|1946.18|1945.59|1944.42|1943.81|1021
1600371300000|2020-09-17 19:35:00|1945.74|1945.24|1946.89|1946.09|1947.28|1946.64|1945.56|1944.82|1041
1600371600000|2020-09-17 19:40:00|1946.88|1946.08|1946.64|1945.84|1947.22|1946.58|1946.48|1945.81|862
1600371900000|2020-09-17 19:45:00|1946.66|1945.86|1947.53|1947.03|1947.68|1947.07|1945.9|1945.26|980
1600372200000|2020-09-17 19:50:00|1947.47|1946.97|1947.64|1947.14|1947.85|1947.25|1946.96|1946.34|1083
1600372500000|2020-09-17 19:55:00|1947.63|1947.13|1948.56|1948.06|1948.95|1948.34|1947.37|1946.76|1133
1600372800000|2020-09-17 20:00:00|1948.43|1947.93|1948.74|1947.94|1949.52|1948.88|1948.02|1947.39|636
1600373100000|2020-09-17 20:05:00|1948.56|1948.06|1948.22|1947.42|1948.67|1948.1|1947.87|1947.23|331
1600373400000|2020-09-17 20:10:00|1948.12|1947.62|1947.67|1946.87|1948.39|1947.74|1947.36|1946.56|478
1600373700000|2020-09-17 20:15:00|1947.71|1946.91|1946.81|1946.01|1947.81|1947.01|1946.63|1945.96|405
1600374000000|2020-09-17 20:20:00|1946.79|1945.99|1946.65|1946.15|1947.26|1946.6|1946.52|1945.75|415
1600374300000|2020-09-17 20:25:00|1946.78|1946.28|1946.32|1945.82|1947.23|1946.58|1945.94|1945.34|339
1600374600000|2020-09-17 20:30:00|1946.34|1945.84|1947.22|1946.72|1947.4|1946.79|1946.28|1945.78|290
1600374900000|2020-09-17 20:35:00|1947.2|1946.7|1947.39|1946.89|1947.71|1947.04|1947.11|1946.5|228
1600375200000|2020-09-17 20:40:00|1947.55|1946.75|1945.83|1945.03|1947.58|1946.89|1945.47|1944.75|249
1600375500000|2020-09-17 20:45:00|1945.81|1945.01|1944.86|1944.06|1946.26|1945.46|1944.7|1943.9|423
1600375800000|2020-09-17 20:50:00|1944.88|1944.08|1944.79|1943.99|1945.12|1944.32|1944.21|1943.54|356
1600376100000|2020-09-17 20:55:00|1944.87|1944.07|1944.63|1943.83|1945.1|1944.3|1944.47|1943.67|330
1600380000000|2020-09-17 22:00:00|1945.38|1944.58|1945.03|1944.23|1947.38|1945.43|1944.55|1942.21|487
1600380300000|2020-09-17 22:05:00|1944.92|1944.12|1945.43|1944.63|1945.53|1944.73|1944.45|1943.65|491
1600380600000|2020-09-17 22:10:00|1945.42|1944.62|1945.61|1944.81|1945.62|1944.82|1945.11|1944.31|287
1600380900000|2020-09-17 22:15:00|1945.6|1944.8|1945.78|1944.98|1945.89|1945.21|1945.49|1944.72|272
1600381200000|2020-09-17 22:20:00|1945.79|1944.99|1945.97|1945.47|1946.18|1945.55|1945.37|1944.73|392
1600381500000|2020-09-17 22:25:00|1946.13|1945.33|1946.61|1945.81|1946.82|1946.14|1945.91|1945.2|395
1600381800000|2020-09-17 22:30:00|1946.51|1946.01|1946.08|1945.58|1946.8|1946.16|1945.8|1945.11|435
1600382100000|2020-09-17 22:35:00|1946.09|1945.59|1945.47|1944.67|1946.31|1945.81|1945.18|1944.43|473
1600382400000|2020-09-17 22:40:00|1945.4|1944.6|1946.21|1945.41|1946.28|1945.65|1945.15|1944.55|333
1600382700000|2020-09-17 22:45:00|1946.19|1945.39|1946.53|1945.73|1946.59|1945.95|1946.19|1945.39|170
1600383000000|2020-09-17 22:50:00|1946.48|1945.68|1946.33|1945.83|1946.57|1945.91|1946.1|1945.48|214
1600383300000|2020-09-17 22:55:00|1946.27|1945.77|1946.4|1945.9|1946.61|1945.94|1946.22|1945.57|154
1600383600000|2020-09-17 23:00:00|1946.56|1945.76|1946.74|1945.94|1947.19|1946.55|1946.32|1945.67|339
1600383900000|2020-09-17 23:05:00|1946.75|1945.95|1947.11|1946.31|1947.19|1946.53|1946.62|1945.95|161
1600384200000|2020-09-17 23:10:00|1947.12|1946.32|1947.23|1946.43|1947.36|1946.71|1946.94|1946.24|142
1600384500000|2020-09-17 23:15:00|1947.22|1946.42|1946.77|1946.27|1947.55|1946.9|1946.67|1946.05|203
1600384800000|2020-09-17 23:20:00|1946.74|1946.24|1946.84|1946.04|1947|1946.38|1946.65|1945.98|154
1600385100000|2020-09-17 23:25:00|1946.82|1946.02|1947.24|1946.44|1947.38|1946.83|1946.82|1946.02|238
1600385400000|2020-09-17 23:30:00|1947.2|1946.4|1947.27|1946.77|1947.48|1946.81|1947.03|1946.39|136
1600385700000|2020-09-17 23:35:00|1947.26|1946.76|1946.95|1946.15|1947.43|1946.77|1946.57|1946.07|169
1600386000000|2020-09-17 23:40:00|1946.97|1946.17|1946.45|1945.65|1946.97|1946.31|1946.14|1945.34|237
1600386300000|2020-09-17 23:45:00|1946.54|1945.74|1947.8|1947|1947.98|1947.18|1946.38|1945.7|565
1600386600000|2020-09-17 23:50:00|1947.85|1947.05|1947.82|1947.32|1948.14|1947.64|1947.38|1946.72|446
1600386900000|2020-09-17 23:55:00|1947.87|1947.37|1947.51|1947.01|1948.72|1948.13|1947.41|1946.79|557
1600387200000|2020-09-18 00:00:00|1947.5|1947|1949.27|1948.47|1949.3|1948.67|1947.15|1946.53|644
1600387500000|2020-09-18 00:05:00|1949.18|1948.68|1951.42|1950.92|1952.22|1951.55|1948.79|1947.99|882
1600387800000|2020-09-18 00:10:00|1951.39|1950.89|1951.94|1951.44|1952.26|1951.64|1950.95|1950.28|985
1600388100000|2020-09-18 00:15:00|1951.91|1951.41|1951.18|1950.38|1952.12|1951.47|1950.15|1949.56|674
1600388400000|2020-09-18 00:20:00|1951.14|1950.34|1950.98|1950.18|1951.61|1950.95|1950.78|1949.98|612
1600388700000|2020-09-18 00:25:00|1950.99|1950.19|1950.9|1950.1|1951.8|1951|1950.73|1949.93|623
1600389000000|2020-09-18 00:30:00|1950.89|1950.09|1951.28|1950.48|1951.83|1951.03|1950.76|1949.96|408
1600389300000|2020-09-18 00:35:00|1951.26|1950.46|1951.43|1950.63|1951.5|1950.77|1950.51|1949.71|510
1600389600000|2020-09-18 00:40:00|1951.42|1950.62|1950.52|1949.72|1951.48|1950.68|1950.28|1949.48|488
1600389900000|2020-09-18 00:45:00|1950.59|1949.79|1949.57|1949.07|1950.97|1950.17|1949.39|1948.76|490
1600390200000|2020-09-18 00:50:00|1949.64|1949.14|1950.63|1949.83|1950.82|1950.02|1949.26|1948.61|569
1600390500000|2020-09-18 00:55:00|1950.64|1949.84|1951.49|1950.69|1951.69|1950.9|1950.34|1949.54|548
1600390800000|2020-09-18 01:00:00|1951.46|1950.66|1955.27|1954.47|1956.06|1955.26|1951.07|1950.37|1402
1600391100000|2020-09-18 01:05:00|1955.24|1954.44|1954.12|1953.32|1955.77|1954.97|1953.55|1952.75|1120
1600391400000|2020-09-18 01:10:00|1954.11|1953.31|1954.23|1953.43|1954.49|1953.79|1953.51|1952.75|975
1600391700000|2020-09-18 01:15:00|1954.21|1953.41|1953.55|1952.75|1954.8|1954|1952.25|1951.62|993
1600392000000|2020-09-18 01:20:00|1953.54|1952.74|1951.87|1951.37|1953.74|1952.94|1951.17|1950.37|974
1600392300000|2020-09-18 01:25:00|1951.76|1951.26|1951.26|1950.76|1952.18|1951.55|1950.88|1950.25|768
1600392600000|2020-09-18 01:30:00|1951.22|1950.72|1950.63|1949.83|1952.11|1951.5|1949.88|1949.24|1062
1600392900000|2020-09-18 01:35:00|1950.48|1949.98|1952.17|1951.67|1952.65|1952.08|1950.16|1949.5|961
1600393200000|2020-09-18 01:40:00|1952.32|1951.52|1952.73|1951.93|1953.07|1952.4|1951.84|1951.2|913
1600393500000|2020-09-18 01:45:00|1952.71|1951.91|1953.74|1952.94|1953.93|1953.13|1952.46|1951.66|892
1600393800000|2020-09-18 01:50:00|1953.76|1952.96|1953.68|1952.88|1954.51|1953.9|1953.54|1952.74|940
1600394100000|2020-09-18 01:55:00|1953.66|1952.86|1953.02|1952.22|1953.86|1953.06|1952.68|1951.95|665
1600394400000|2020-09-18 02:00:00|1952.89|1952.09|1952.75|1951.95|1953.63|1952.83|1952.54|1951.74|672
1600394700000|2020-09-18 02:05:00|1952.76|1951.96|1952.04|1951.24|1953.16|1952.36|1952|1951.2|546
1600395000000|2020-09-18 02:10:00|1952.05|1951.25|1952.06|1951.26|1952.42|1951.62|1951.25|1950.57|852
1600395300000|2020-09-18 02:15:00|1952.05|1951.25|1951.99|1951.19|1952.09|1951.29|1951.34|1950.66|462
1600395600000|2020-09-18 02:20:00|1952.01|1951.21|1951.36|1950.56|1952.2|1951.4|1951.19|1950.53|515
1600395900000|2020-09-18 02:25:00|1951.35|1950.55|1952.41|1951.61|1952.43|1951.63|1951.25|1950.45|444
1600396200000|2020-09-18 02:30:00|1952.49|1951.69|1952.57|1951.77|1952.72|1951.92|1951.27|1950.47|626
1600396500000|2020-09-18 02:35:00|1952.63|1951.83|1951.72|1950.92|1952.83|1952.03|1951.1|1950.36|572
1600396800000|2020-09-18 02:40:00|1951.69|1950.89|1952.58|1952.08|1952.74|1952.09|1951.36|1950.56|545
1600397100000|2020-09-18 02:45:00|1952.52|1952.02|1952.24|1951.44|1952.76|1952.15|1951.26|1950.76|638
1600397400000|2020-09-18 02:50:00|1952.18|1951.38|1951.63|1950.83|1952.24|1951.44|1951.26|1950.61|511
1600397700000|2020-09-18 02:55:00|1951.61|1950.81|1952.46|1951.66|1952.95|1952.22|1951.58|1950.78|577
1600398000000|2020-09-18 03:00:00|1952.48|1951.68|1952.17|1951.37|1952.81|1952.01|1952.09|1951.29|598
1600398300000|2020-09-18 03:05:00|1952.18|1951.38|1953.49|1952.69|1953.51|1952.71|1952.16|1951.36|587
1600398600000|2020-09-18 03:10:00|1953.48|1952.68|1953.58|1952.78|1954.28|1953.48|1953.25|1952.48|698
1600398900000|2020-09-18 03:15:00|1953.45|1952.95|1953|1952.2|1954.18|1953.38|1952.77|1952.08|644
1600399200000|2020-09-18 03:20:00|1952.99|1952.49|1953.14|1952.34|1953.48|1952.87|1952.9|1952.22|387
1600399500000|2020-09-18 03:25:00|1953.13|1952.33|1952.75|1951.95|1953.16|1952.44|1952.42|1951.77|552
1600399800000|2020-09-18 03:30:00|1952.74|1951.94|1952.47|1951.67|1953.02|1952.22|1951.81|1951.31|431
1600400100000|2020-09-18 03:35:00|1952.48|1951.68|1952.42|1951.62|1952.8|1952|1951.91|1951.11|329
1600400400000|2020-09-18 03:40:00|1952.43|1951.63|1952.33|1951.53|1952.5|1951.7|1952.1|1951.3|223
1600400700000|2020-09-18 03:45:00|1952.34|1951.54|1952.32|1951.52|1952.53|1951.73|1952.04|1951.24|261
1600401000000|2020-09-18 03:50:00|1952.33|1951.53|1952.79|1951.99|1952.83|1952.03|1952.33|1951.53|246
1600401300000|2020-09-18 03:55:00|1952.84|1952.04|1952.48|1951.68|1952.94|1952.14|1952.4|1951.6|253
1600401600000|2020-09-18 04:00:00|1952.49|1951.69|1951.91|1951.11|1952.51|1951.71|1951.5|1950.82|371
1600401900000|2020-09-18 04:05:00|1951.92|1951.12|1951.54|1950.74|1952.04|1951.24|1951.43|1950.72|340
1600402200000|2020-09-18 04:10:00|1951.58|1950.78|1952.47|1951.67|1952.6|1951.97|1951.54|1950.74|320
1600402500000|2020-09-18 04:15:00|1952.46|1951.66|1951.84|1951.34|1952.64|1951.98|1951.84|1951.2|360
1600402800000|2020-09-18 04:20:00|1951.85|1951.35|1951.81|1951.01|1952.26|1951.6|1951.45|1950.65|305
1600403100000|2020-09-18 04:25:00|1951.76|1950.96|1952.08|1951.28|1952.54|1951.74|1951.52|1950.72|354
1600403400000|2020-09-18 04:30:00|1952.18|1951.38|1952.96|1952.16|1953.47|1952.67|1952.15|1951.35|438
1600403700000|2020-09-18 04:35:00|1952.93|1952.13|1952.69|1951.89|1953.16|1952.36|1952.51|1951.71|328
1600404000000|2020-09-18 04:40:00|1952.7|1951.9|1952.6|1951.8|1952.9|1952.1|1952.34|1951.54|387
1600404300000|2020-09-18 04:45:00|1952.62|1951.82|1952.07|1951.27|1952.71|1951.91|1951.93|1951.13|292
1600404600000|2020-09-18 04:50:00|1952.06|1951.26|1951.91|1951.41|1952.2|1951.41|1951.76|1951.08|216
1600404900000|2020-09-18 04:55:00|1952.06|1951.26|1952.45|1951.65|1952.49|1951.69|1951.68|1951.01|264
1600405200000|2020-09-18 05:00:00|1952.46|1951.66|1953|1952.5|1953|1952.5|1952|1951.35|365
1600405500000|2020-09-18 05:05:00|1953.02|1952.52|1952.57|1951.77|1953.73|1953.14|1952.31|1951.66|409
1600405800000|2020-09-18 05:10:00|1952.58|1951.78|1952.74|1951.94|1953|1952.2|1952.37|1951.57|292
1600406100000|2020-09-18 05:15:00|1952.75|1951.95|1952.13|1951.33|1952.75|1951.95|1951.87|1951.29|277
1600406400000|2020-09-18 05:20:00|1952.08|1951.28|1952.36|1951.56|1952.44|1951.77|1952.01|1951.28|226
1600406700000|2020-09-18 05:25:00|1952.37|1951.57|1952.98|1952.18|1953.07|1952.27|1952.04|1951.45|247
1600407000000|2020-09-18 05:30:00|1952.91|1952.11|1954.35|1953.55|1954.68|1953.88|1952.72|1951.92|830
1600407300000|2020-09-18 05:35:00|1954.24|1953.44|1954.86|1954.06|1954.87|1954.08|1953.47|1952.85|537
1600407600000|2020-09-18 05:40:00|1954.85|1954.05|1954.31|1953.51|1954.85|1954.12|1952.84|1952.04|831
1600407900000|2020-09-18 05:45:00|1954.33|1953.53|1953.65|1952.85|1954.8|1954.22|1952.23|1951.43|866
1600408200000|2020-09-18 05:50:00|1953.66|1952.86|1954.29|1953.49|1954.48|1953.68|1953.4|1952.8|496
1600408500000|2020-09-18 05:55:00|1954.28|1953.48|1954.87|1954.07|1955.01|1954.21|1954.16|1953.36|471
1600408800000|2020-09-18 06:00:00|1955.78|1953.16|1954.32|1953.52|1955.78|1954.83|1954.01|1953.16|938
1600409100000|2020-09-18 06:05:00|1954.33|1953.53|1953.72|1953.22|1954.39|1953.62|1953.61|1952.97|633
1600409400000|2020-09-18 06:10:00|1953.71|1953.21|1954.23|1953.43|1955.09|1954.43|1953.59|1952.94|685
1600409700000|2020-09-18 06:15:00|1954.24|1953.44|1952.3|1951.8|1954.67|1953.87|1951.84|1951.23|1069
1600410000000|2020-09-18 06:20:00|1952.32|1951.82|1952.19|1951.69|1953.03|1952.38|1951.3|1950.58|1036
1600410300000|2020-09-18 06:25:00|1952.18|1951.68|1952.16|1951.66|1952.76|1952.08|1952.13|1951.45|877
1600410600000|2020-09-18 06:30:00|1952.23|1951.73|1952.9|1952.4|1953.02|1952.42|1951.09|1950.59|1006
1600410900000|2020-09-18 06:35:00|1952.89|1952.39|1954.52|1954.02|1955.59|1954.79|1952.87|1952.35|1232
1600411200000|2020-09-18 06:40:00|1954.51|1954.01|1953.92|1953.42|1954.68|1954.17|1953.57|1952.95|1063
1600411500000|2020-09-18 06:45:00|1953.91|1953.41|1954.34|1953.84|1954.67|1954.03|1953.78|1953.14|905
1600411800000|2020-09-18 06:50:00|1954.37|1953.87|1954.56|1954.06|1955.14|1954.47|1953.99|1953.38|875
1600412100000|2020-09-18 06:55:00|1954.71|1953.91|1954.49|1953.99|1955.1|1954.52|1953.94|1953.44|1010
1600412400000|2020-09-18 07:00:00|1954.65|1953.85|1954.31|1953.81|1955.4|1954.9|1953.88|1953.33|1003
1600412700000|2020-09-18 07:05:00|1954.37|1953.87|1954.08|1953.58|1955.59|1954.97|1953.98|1953.38|1102
1600413000000|2020-09-18 07:10:00|1954.1|1953.6|1953.88|1953.38|1955.24|1954.58|1953.67|1953.03|1086
1600413300000|2020-09-18 07:15:00|1954.03|1953.23|1954.58|1954.08|1954.74|1954.08|1953.45|1952.78|880
1600413600000|2020-09-18 07:20:00|1954.59|1954.09|1953.19|1952.69|1954.95|1954.28|1953.03|1952.37|1175
1600413900000|2020-09-18 07:25:00|1953.18|1952.68|1953.05|1952.55|1953.44|1952.91|1952.22|1951.59|885
1600414200000|2020-09-18 07:30:00|1953.26|1952.46|1952.72|1952.22|1953.51|1952.89|1952.61|1952.02|805
1600414500000|2020-09-18 07:35:00|1952.69|1952.19|1952.76|1952.26|1953.43|1952.77|1952.65|1952.01|820
1600414800000|2020-09-18 07:40:00|1952.77|1952.27|1953.27|1952.77|1953.56|1952.95|1952.6|1951.96|830
1600415100000|2020-09-18 07:45:00|1953.26|1952.76|1953.1|1952.6|1953.49|1952.92|1952.35|1951.7|708
1600415400000|2020-09-18 07:50:00|1953.09|1952.59|1953.87|1953.37|1954.49|1953.9|1952.97|1952.41|808
1600415700000|2020-09-18 07:55:00|1953.85|1953.35|1954.14|1953.64|1954.38|1953.76|1953.28|1952.64|956
1600416000000|2020-09-18 08:00:00|1954.05|1953.55|1954.61|1954.11|1955.09|1954.51|1953.65|1953.15|1185
1600416300000|2020-09-18 08:05:00|1954.62|1954.12|1954.38|1953.88|1954.82|1954.24|1954.09|1953.38|677
1600416600000|2020-09-18 08:10:00|1954.37|1953.87|1954.25|1953.75|1954.89|1954.27|1954.07|1953.42|879
1600416900000|2020-09-18 08:15:00|1954.26|1953.76|1954.58|1954.08|1955.34|1954.71|1954.26|1953.7|860
1600417200000|2020-09-18 08:20:00|1954.61|1954.11|1954.31|1953.81|1954.76|1954.11|1953.67|1953.13|719
1600417500000|2020-09-18 08:25:00|1954.32|1953.82|1954.45|1953.95|1954.61|1954.02|1954|1953.4|673
1600417800000|2020-09-18 08:30:00|1954.44|1953.94|1954.25|1953.75|1954.77|1954.17|1953.77|1953.16|746
1600418100000|2020-09-18 08:35:00|1954.26|1953.76|1954.25|1953.75|1954.47|1953.93|1954.03|1953.42|609
1600418400000|2020-09-18 08:40:00|1954.23|1953.73|1955.39|1954.89|1955.65|1955.09|1954.05|1953.55|839
1600418700000|2020-09-18 08:45:00|1955.4|1954.9|1955.47|1954.67|1955.67|1955.02|1955.08|1954.3|989
1600419000000|2020-09-18 08:50:00|1955.28|1954.78|1955.88|1955.38|1956.55|1955.97|1954.41|1953.8|1089
1600419300000|2020-09-18 08:55:00|1955.89|1955.39|1955.82|1955.02|1956.41|1955.84|1955.2|1954.58|788
1600419600000|2020-09-18 09:00:00|1955.79|1954.99|1955.34|1954.84|1955.79|1955.21|1954.35|1953.67|1093
1600419900000|2020-09-18 09:05:00|1955.31|1954.81|1955.33|1954.83|1955.82|1955.19|1954.89|1954.29|881
1600420200000|2020-09-18 09:10:00|1955.29|1954.79|1955.4|1954.9|1955.84|1955.31|1955.13|1954.59|702
1600420500000|2020-09-18 09:15:00|1955.39|1954.89|1956.04|1955.54|1956.14|1955.59|1954.78|1954.16|892
1600420800000|2020-09-18 09:20:00|1956.03|1955.53|1956.13|1955.63|1956.49|1955.9|1955.25|1954.65|810
1600421100000|2020-09-18 09:25:00|1956.12|1955.62|1954.95|1954.15|1956.39|1955.75|1954.87|1954.11|865
1600421400000|2020-09-18 09:30:00|1954.97|1954.17|1954.4|1953.9|1955.7|1955.08|1954.26|1953.63|819
1600421700000|2020-09-18 09:35:00|1954.36|1953.86|1955.6|1955.1|1955.73|1955.15|1954.35|1953.85|720
1600422000000|2020-09-18 09:40:00|1955.58|1955.08|1955.7|1955.2|1955.83|1955.27|1954.99|1954.35|902
1600422300000|2020-09-18 09:45:00|1955.71|1955.21|1954.8|1954.3|1955.73|1955.23|1954.32|1953.71|815
1600422600000|2020-09-18 09:50:00|1954.88|1954.38|1954.23|1953.73|1955.1|1954.49|1954.04|1953.5|708
1600422900000|2020-09-18 09:55:00|1954.22|1953.72|1954.78|1954.28|1955.2|1954.57|1954.22|1953.65|738
1600423200000|2020-09-18 10:00:00|1954.81|1954.31|1954.92|1954.12|1955.04|1954.43|1954.13|1953.55|851
1600423500000|2020-09-18 10:05:00|1954.93|1954.13|1955.16|1954.36|1955.6|1954.96|1954.65|1954.06|962
1600423800000|2020-09-18 10:10:00|1955.15|1954.35|1954.18|1953.68|1955.28|1954.62|1954.17|1953.55|666
1600424100000|2020-09-18 10:15:00|1954.17|1953.67|1954.11|1953.31|1954.43|1953.93|1953.66|1953.04|575
1600424400000|2020-09-18 10:20:00|1954.12|1953.32|1954.28|1953.78|1954.68|1954.08|1953.73|1953.05|579
1600424700000|2020-09-18 10:25:00|1954.45|1953.65|1954.58|1953.78|1954.74|1954.1|1954.05|1953.45|496
1600425000000|2020-09-18 10:30:00|1954.44|1953.94|1954.53|1954.03|1954.81|1954.17|1953.98|1953.34|505
1600425300000|2020-09-18 10:35:00|1954.5|1954|1953.73|1953.23|1955.11|1954.5|1953.71|1953.06|570
1600425600000|2020-09-18 10:40:00|1953.74|1953.24|1953.77|1953.27|1954.09|1953.5|1953.28|1952.63|737
1600425900000|2020-09-18 10:45:00|1953.78|1953.28|1952.73|1951.93|1953.97|1953.36|1952.45|1951.87|998
1600426200000|2020-09-18 10:50:00|1952.72|1951.92|1951.7|1951.2|1952.98|1952.41|1951.52|1950.84|759
1600426500000|2020-09-18 10:55:00|1951.71|1951.21|1952.2|1951.4|1952.34|1951.68|1951.52|1950.93|1023
1600426800000|2020-09-18 11:00:00|1952.04|1951.54|1952.87|1952.37|1952.87|1952.37|1951.66|1951.04|1083
1600427100000|2020-09-18 11:05:00|1952.83|1952.33|1953.3|1952.8|1954.29|1953.59|1952.81|1952.11|852
1600427400000|2020-09-18 11:10:00|1953.29|1952.79|1952.8|1952.3|1953.36|1952.79|1952.43|1951.88|765
1600427700000|2020-09-18 11:15:00|1952.78|1952.28|1953.18|1952.68|1953.88|1953.38|1952.58|1952.02|821
1600428000000|2020-09-18 11:20:00|1953.19|1952.69|1952.5|1952|1953.48|1952.85|1952.12|1951.46|984
1600428300000|2020-09-18 11:25:00|1952.48|1951.98|1952.82|1952.32|1953.09|1952.51|1952.29|1951.68|649
1600428600000|2020-09-18 11:30:00|1952.96|1952.16|1954.2|1953.7|1954.2|1953.7|1952.81|1952.16|655
1600428900000|2020-09-18 11:35:00|1954.21|1953.71|1953.08|1952.58|1954.33|1953.73|1952.96|1952.34|765
1600429200000|2020-09-18 11:40:00|1953.07|1952.57|1951.71|1951.21|1953.77|1953.18|1951.51|1950.94|1007
1600429500000|2020-09-18 11:45:00|1951.54|1951.04|1950.46|1949.96|1952.21|1951.57|1950.32|1949.67|1047
1600429800000|2020-09-18 11:50:00|1950.45|1949.95|1949.6|1949.1|1950.7|1950.09|1949.11|1948.57|1340
1600430100000|2020-09-18 11:55:00|1949.59|1949.09|1951.23|1950.43|1951.29|1950.7|1949.34|1948.84|963
1600430400000|2020-09-18 12:00:00|1951.21|1950.41|1951.83|1951.33|1952.98|1952.37|1950.66|1950.13|1397
1600430700000|2020-09-18 12:05:00|1951.85|1951.35|1952.05|1951.25|1952.34|1951.74|1951.69|1951.08|918
1600431000000|2020-09-18 12:10:00|1952.04|1951.24|1950.09|1949.29|1952.48|1951.79|1949.41|1948.8|1236
1600431300000|2020-09-18 12:15:00|1950.1|1949.3|1950.02|1949.52|1950.92|1950.29|1949.32|1948.8|1279
1600431600000|2020-09-18 12:20:00|1950.11|1949.61|1949.04|1948.24|1950.73|1950.09|1948.68|1948.06|1303
1600431900000|2020-09-18 12:25:00|1949.06|1948.26|1948.22|1947.72|1949.09|1948.52|1947.32|1946.52|1232
1600432200000|2020-09-18 12:30:00|1948.2|1947.7|1948.13|1947.63|1948.89|1948.12|1947.46|1946.72|1371
1600432500000|2020-09-18 12:35:00|1948.17|1947.67|1951.04|1950.54|1951.73|1950.94|1947.93|1947.3|1394
1600432800000|2020-09-18 12:40:00|1951.07|1950.57|1951.18|1950.38|1951.31|1950.68|1950.18|1949.53|1196
1600433100000|2020-09-18 12:45:00|1951.03|1950.53|1951.34|1950.84|1951.45|1950.84|1950.48|1949.8|991
1600433400000|2020-09-18 12:50:00|1951.49|1950.69|1951.08|1950.58|1951.53|1950.91|1949.82|1949.17|1031
1600433700000|2020-09-18 12:55:00|1951.09|1950.59|1951.78|1951.28|1952.46|1951.83|1951.05|1950.53|1201
1600434000000|2020-09-18 13:00:00|1951.81|1951.31|1951.79|1951.29|1953.27|1952.7|1950.86|1950.28|1566
1600434300000|2020-09-18 13:05:00|1951.8|1951.3|1950.26|1949.46|1952.81|1952.26|1949.55|1948.91|1474
1600434600000|2020-09-18 13:10:00|1950.24|1949.44|1949.52|1949.02|1950.55|1949.93|1949.4|1948.78|1334
1600434900000|2020-09-18 13:15:00|1949.53|1949.03|1950.03|1949.23|1951.41|1950.85|1949.48|1948.85|1310
1600435200000|2020-09-18 13:20:00|1949.84|1949.34|1949.08|1948.58|1950.8|1950.13|1948.56|1947.97|1320
1600435500000|2020-09-18 13:25:00|1949.24|1948.44|1949.53|1949.03|1950.46|1949.72|1949|1948.37|1151
1600435800000|2020-09-18 13:30:00|1949.58|1949.08|1950.67|1950.17|1951.45|1950.86|1948.03|1947.48|1762
1600436100000|2020-09-18 13:35:00|1950.71|1950.21|1948.92|1948.42|1951.36|1950.72|1947.3|1946.72|1672
1600436400000|2020-09-18 13:40:00|1948.97|1948.47|1947.84|1947.04|1950.87|1950.26|1947.06|1946.56|1712
1600436700000|2020-09-18 13:45:00|1947.86|1947.06|1947.77|1947.27|1948.23|1947.6|1946.47|1945.89|1559
1600437000000|2020-09-18 13:50:00|1947.9|1947.1|1945.99|1945.49|1947.98|1947.38|1945.88|1945.24|1608
1600437300000|2020-09-18 13:55:00|1946.02|1945.52|1947.08|1946.28|1947.45|1946.82|1945.49|1944.84|1557
1600437600000|2020-09-18 14:00:00|1947.05|1946.25|1949.55|1948.75|1951.96|1951.16|1946.24|1945.48|1875
1600437900000|2020-09-18 14:05:00|1949.53|1948.73|1950.72|1950.22|1951.74|1951.09|1949.27|1948.61|1509
1600438200000|2020-09-18 14:10:00|1950.71|1950.21|1950.5|1949.7|1951.38|1950.85|1949.08|1948.58|1532
1600438500000|2020-09-18 14:15:00|1950.23|1949.73|1952.98|1952.18|1953.6|1952.94|1949.97|1949.42|1550
1600438800000|2020-09-18 14:20:00|1952.88|1952.08|1953.42|1952.62|1954.03|1953.34|1952.38|1951.58|1688
1600439100000|2020-09-18 14:25:00|1953.43|1952.63|1953.86|1953.36|1954.54|1953.88|1951.88|1951.12|1570
1600439400000|2020-09-18 14:30:00|1953.89|1953.39|1953.72|1952.92|1954.07|1953.42|1952.35|1951.72|1762
1600439700000|2020-09-18 14:35:00|1953.59|1952.79|1954.58|1953.78|1955.27|1954.62|1953.27|1952.47|1698
1600440000000|2020-09-18 14:40:00|1954.45|1953.65|1955.17|1954.67|1955.4|1954.82|1953.97|1953.28|1540
1600440300000|2020-09-18 14:45:00|1955.21|1954.71|1955.15|1954.65|1955.74|1955.09|1953.79|1953.13|1504
1600440600000|2020-09-18 14:50:00|1955.16|1954.66|1953.22|1952.72|1955.38|1954.75|1952.98|1952.38|1428
1600440900000|2020-09-18 14:55:00|1953.21|1952.71|1954.72|1954.22|1955.49|1954.87|1953.1|1952.45|1546
1600441200000|2020-09-18 15:00:00|1954.69|1954.19|1953.57|1953.07|1955.4|1954.9|1953.27|1952.69|1413
1600441500000|2020-09-18 15:05:00|1953.58|1953.08|1954.59|1953.79|1954.65|1954.08|1953.58|1952.97|1412
1600441800000|2020-09-18 15:10:00|1954.66|1953.86|1954.91|1954.41|1955.58|1954.95|1954.33|1953.68|1540
1600442100000|2020-09-18 15:15:00|1954.92|1954.42|1953.76|1953.26|1955.49|1954.93|1953.76|1953.15|1390
1600442400000|2020-09-18 15:20:00|1953.77|1953.27|1955.27|1954.77|1955.69|1955.05|1953.77|1953.15|1396
1600442700000|2020-09-18 15:25:00|1955.18|1954.68|1954.24|1953.74|1955.92|1955.28|1953.97|1953.36|1317
1600443000000|2020-09-18 15:30:00|1954.3|1953.8|1952.68|1952.18|1955.04|1954.44|1952.67|1952.04|1340
1600443300000|2020-09-18 15:35:00|1952.69|1952.19|1952.12|1951.32|1953.08|1952.41|1951.55|1950.93|1421
1600443600000|2020-09-18 15:40:00|1952.09|1951.29|1951.7|1951.2|1952.46|1951.82|1951.55|1951.05|1297
1600443900000|2020-09-18 15:45:00|1951.62|1951.12|1953.2|1952.7|1953.27|1952.77|1951.58|1951.08|1297
1600444200000|2020-09-18 15:50:00|1953.19|1952.69|1952.82|1952.32|1953.44|1952.84|1952.63|1952.08|972
1600444500000|2020-09-18 15:55:00|1952.81|1952.31|1953.13|1952.63|1953.69|1953.14|1952.8|1952.28|864
1600444800000|2020-09-18 16:00:00|1953.11|1952.61|1953.48|1952.98|1954.43|1953.78|1953.07|1952.57|816
1600445100000|2020-09-18 16:05:00|1953.39|1952.89|1954.74|1954.24|1955.06|1954.48|1953.39|1952.81|923
1600445400000|2020-09-18 16:10:00|1954.75|1954.25|1954.45|1953.65|1955.4|1954.79|1954.27|1953.57|948
1600445700000|2020-09-18 16:15:00|1954.31|1953.81|1954.04|1953.24|1954.72|1954.03|1953.13|1952.48|895
1600446000000|2020-09-18 16:20:00|1953.92|1953.42|1955.4|1954.9|1955.72|1955.11|1953.59|1952.93|910
1600446300000|2020-09-18 16:25:00|1955.39|1954.89|1959.53|1958.73|1960.23|1959.64|1955.2|1954.58|1633
1600446600000|2020-09-18 16:30:00|1959.57|1958.77|1958.19|1957.69|1960.23|1959.61|1958.13|1957.49|1259
1600446900000|2020-09-18 16:35:00|1958.24|1957.74|1958.61|1958.11|1959.29|1958.73|1957.91|1957.29|1221
1600447200000|2020-09-18 16:40:00|1958.52|1958.02|1958.1|1957.3|1959.16|1958.44|1957.67|1957.02|1254
1600447500000|2020-09-18 16:45:00|1958.09|1957.29|1958.45|1957.95|1959.44|1958.72|1957.93|1957.29|1190
1600447800000|2020-09-18 16:50:00|1958.44|1957.94|1958.61|1957.81|1959.18|1958.52|1957.44|1956.89|1093
1600448100000|2020-09-18 16:55:00|1958.51|1958.01|1959.08|1958.58|1959.33|1958.73|1958.11|1957.49|1061
1600448400000|2020-09-18 17:00:00|1959.05|1958.55|1959.14|1958.64|1959.96|1959.36|1958.92|1958.35|938
1600448700000|2020-09-18 17:05:00|1959.15|1958.65|1959.49|1958.99|1959.91|1959.41|1959.03|1958.53|1029
1600449000000|2020-09-18 17:10:00|1959.47|1958.97|1959.15|1958.65|1960.41|1959.84|1959.05|1958.49|1021
1600449300000|2020-09-18 17:15:00|1959.17|1958.67|1957.67|1957.17|1959.18|1958.67|1957.4|1956.71|1175
1600449600000|2020-09-18 17:20:00|1957.65|1957.15|1955.91|1955.11|1957.87|1957.31|1954.99|1954.45|1154
1600449900000|2020-09-18 17:25:00|1955.88|1955.08|1955.29|1954.49|1956.03|1955.5|1953.89|1953.38|1276
1600450200000|2020-09-18 17:30:00|1955.18|1954.68|1954.13|1953.63|1955.21|1954.71|1953.45|1952.86|1232
1600450500000|2020-09-18 17:35:00|1954.15|1953.65|1953.38|1952.88|1954.39|1953.8|1952.23|1951.62|1216
1600450800000|2020-09-18 17:40:00|1953.41|1952.91|1953.79|1953.29|1953.82|1953.29|1952.18|1951.6|1167
1600451100000|2020-09-18 17:45:00|1953.77|1953.27|1954.83|1954.03|1954.91|1954.36|1953.01|1952.46|1139
1600451400000|2020-09-18 17:50:00|1954.61|1954.11|1955.02|1954.52|1955.28|1954.74|1954.2|1953.62|1043
1600451700000|2020-09-18 17:55:00|1954.94|1954.44|1954.81|1954.31|1955.28|1954.77|1954.08|1953.53|988
1600452000000|2020-09-18 18:00:00|1954.83|1954.33|1953.79|1953.29|1955.09|1954.59|1953.19|1952.6|1128
1600452300000|2020-09-18 18:05:00|1953.76|1953.26|1953.98|1953.48|1954.62|1954|1953.51|1953.01|923
1600452600000|2020-09-18 18:10:00|1953.96|1953.46|1953.84|1953.34|1954.37|1953.72|1953.33|1952.83|869
1600452900000|2020-09-18 18:15:00|1953.82|1953.32|1953.45|1952.95|1954.56|1954.06|1953.33|1952.82|909
1600453200000|2020-09-18 18:20:00|1953.44|1952.94|1954.93|1954.43|1955.01|1954.51|1953.42|1952.88|785
1600453500000|2020-09-18 18:25:00|1954.98|1954.48|1954.39|1953.59|1955.24|1954.61|1954.04|1953.39|751
1600453800000|2020-09-18 18:30:00|1954.24|1953.74|1953.56|1953.06|1954.49|1953.87|1953.51|1952.86|678
1600454100000|2020-09-18 18:35:00|1953.69|1952.89|1953.34|1952.84|1954.01|1953.36|1952.94|1952.29|797
1600454400000|2020-09-18 18:40:00|1953.29|1952.79|1952.79|1951.99|1953.84|1953.14|1952.38|1951.78|1061
1600454700000|2020-09-18 18:45:00|1952.78|1951.98|1952.92|1952.42|1953.15|1952.53|1952.2|1951.56|763
1600455000000|2020-09-18 18:50:00|1952.9|1952.4|1950.8|1950.3|1953.1|1952.52|1950.68|1950.08|917
1600455300000|2020-09-18 18:55:00|1950.77|1950.27|1951.82|1951.32|1951.92|1951.36|1950.59|1949.96|839
1600455600000|2020-09-18 19:00:00|1951.84|1951.34|1951.58|1950.78|1952.1|1951.51|1951.23|1950.63|801
1600455900000|2020-09-18 19:05:00|1951.46|1950.96|1952.22|1951.72|1952.33|1951.77|1951.3|1950.8|826
1600456200000|2020-09-18 19:10:00|1952.09|1951.59|1952.3|1951.5|1952.58|1951.89|1951.8|1951.16|747
1600456500000|2020-09-18 19:15:00|1952.19|1951.39|1951.43|1950.93|1952.62|1951.89|1951.22|1950.58|841
1600456800000|2020-09-18 19:20:00|1951.41|1950.91|1951.02|1950.52|1951.94|1951.28|1950.73|1950.02|834
1600457100000|2020-09-18 19:25:00|1951.17|1950.37|1951.38|1950.88|1951.65|1951.01|1950.93|1950.33|718
1600457400000|2020-09-18 19:30:00|1951.49|1950.69|1951.87|1951.07|1952.2|1951.59|1951.31|1950.69|834
1600457700000|2020-09-18 19:35:00|1951.86|1951.06|1951.59|1950.79|1952.04|1951.39|1951|1950.38|825
1600458000000|2020-09-18 19:40:00|1951.3|1950.8|1950.93|1950.13|1951.65|1951.01|1950.72|1950.1|700
1600458300000|2020-09-18 19:45:00|1950.92|1950.12|1950.84|1950.34|1951.23|1950.64|1950.21|1949.57|740
1600458600000|2020-09-18 19:50:00|1950.74|1950.24|1950.9|1950.4|1951.14|1950.52|1950.02|1949.41|881
1600458900000|2020-09-18 19:55:00|1951.11|1950.31|1951.08|1950.58|1951.47|1950.8|1950.33|1949.73|951
1600459200000|2020-09-18 20:00:00|1951.06|1950.56|1950.96|1950.16|1951.5|1950.86|1950.95|1950.15|428
1600459500000|2020-09-18 20:05:00|1950.99|1950.19|1951.33|1950.53|1951.44|1950.73|1950.71|1950.06|290
1600459800000|2020-09-18 20:10:00|1951.24|1950.74|1951.4|1950.9|1951.75|1951.01|1951.1|1950.48|225
1600460100000|2020-09-18 20:15:00|1951.71|1950.91|1951.85|1951.05|1952.05|1951.38|1951.39|1950.8|240
1600460400000|2020-09-18 20:20:00|1951.89|1951.09|1951.53|1950.73|1951.96|1951.16|1951.22|1950.61|232
1600460700000|2020-09-18 20:25:00|1951.54|1950.74|1951.54|1950.74|1951.71|1950.95|1951.31|1950.67|183
1600461000000|2020-09-18 20:30:00|1951.52|1950.72|1951.1|1950.3|1951.91|1951.11|1950.96|1950.16|221
1600461300000|2020-09-18 20:35:00|1951.11|1950.31|1950.97|1950.17|1951.26|1950.46|1950.58|1949.78|265
1600461600000|2020-09-18 20:40:00|1950.96|1950.16|1951.58|1950.78|1951.7|1950.9|1950.78|1949.98|214
1600461900000|2020-09-18 20:45:00|1951.53|1950.73|1950.77|1949.97|1951.71|1950.91|1950.59|1949.79|348
1600462200000|2020-09-18 20:50:00|1950.78|1949.98|1950.71|1949.91|1951.08|1950.28|1949.36|1948.56|357
1600462500000|2020-09-18 20:55:00|1950.82|1950.02|1950.59|1949.79|1950.94|1950.14|1949.71|1948.91|373
1600639200000|2020-09-20 22:00:00|1950.54|1949.74|1950.33|1949.53|1954.32|1951.5|1949.68|1948.88|694
1600639500000|2020-09-20 22:05:00|1950.24|1949.44|1948.42|1947.62|1950.69|1949.89|1947.96|1947.16|821
1600639800000|2020-09-20 22:10:00|1948.41|1947.61|1947.23|1946.43|1949.42|1948|1947.07|1946.19|588
1600640100000|2020-09-20 22:15:00|1947.28|1946.48|1947.58|1946.78|1948.72|1947.92|1947.01|1946.21|466
1600640400000|2020-09-20 22:20:00|1947.67|1946.87|1948.09|1947.29|1949.12|1948.2|1947.19|1946.35|469
1600640700000|2020-09-20 22:25:00|1948.08|1947.28|1948.79|1947.99|1948.85|1948.05|1947.99|1947.19|300
1600641000000|2020-09-20 22:30:00|1948.74|1947.94|1948.56|1947.76|1949.04|1948.24|1948.09|1947.29|310
1600641300000|2020-09-20 22:35:00|1948.57|1947.77|1949.75|1948.95|1949.8|1949|1948.21|1947.41|441
1600641600000|2020-09-20 22:40:00|1949.76|1948.96|1949.7|1948.9|1950.21|1949.41|1949.12|1948.32|532
1600641900000|2020-09-20 22:45:00|1949.68|1948.88|1950.27|1949.47|1951.07|1950.27|1949.55|1948.75|470
1600642200000|2020-09-20 22:50:00|1950.28|1949.48|1950.55|1949.75|1950.8|1950|1949.96|1949.16|337
1600642500000|2020-09-20 22:55:00|1950.54|1949.74|1950.72|1949.92|1951.15|1950.35|1950.39|1949.59|284
1600642800000|2020-09-20 23:00:00|1950.82|1950.02|1950.41|1949.61|1950.87|1950.07|1949.73|1948.93|364
1600643100000|2020-09-20 23:05:00|1950.51|1949.71|1949.65|1948.85|1950.69|1949.89|1949.41|1948.61|316
1600643400000|2020-09-20 23:10:00|1949.72|1948.92|1950.96|1950.16|1951.02|1950.22|1949.44|1948.64|340
1600643700000|2020-09-20 23:15:00|1950.97|1950.17|1950.87|1950.07|1951.07|1950.27|1950.41|1949.61|288
1600644000000|2020-09-20 23:20:00|1950.78|1949.98|1950.98|1950.18|1951.17|1950.37|1950.44|1949.64|250
1600644300000|2020-09-20 23:25:00|1950.92|1950.12|1951.33|1950.53|1951.52|1950.72|1950.58|1949.78|368
1600644600000|2020-09-20 23:30:00|1951.37|1950.57|1950.8|1950|1951.37|1950.57|1950.51|1949.75|361
1600644900000|2020-09-20 23:35:00|1950.79|1949.99|1950.73|1949.93|1951.47|1950.7|1950.57|1949.79|450
1600645200000|2020-09-20 23:40:00|1950.69|1949.89|1949.89|1949.09|1950.84|1950.24|1949.55|1948.79|427
1600645500000|2020-09-20 23:45:00|1949.7|1948.9|1949.88|1949.08|1950.17|1949.56|1949.62|1948.82|316
1600645800000|2020-09-20 23:50:00|1949.87|1949.07|1949.53|1948.73|1950.19|1949.63|1949.28|1948.48|291
1600646100000|2020-09-20 23:55:00|1949.49|1948.69|1948.91|1948.11|1949.69|1948.89|1948.38|1947.58|455
1600646400000|2020-09-21 00:00:00|1948.77|1947.97|1949.06|1948.26|1949.64|1948.94|1948.1|1947.3|550
1600646700000|2020-09-21 00:05:00|1948.75|1948.25|1947.68|1946.88|1949.04|1948.41|1947.46|1946.71|592
1600647000000|2020-09-21 00:10:00|1947.69|1946.89|1949.86|1949.06|1949.97|1949.17|1947.69|1946.89|550
1600647300000|2020-09-21 00:15:00|1949.84|1949.04|1950.65|1949.85|1950.94|1950.32|1949.84|1949.04|659
1600647600000|2020-09-21 00:20:00|1950.61|1949.81|1950.7|1949.9|1950.99|1950.19|1950.3|1949.5|485
1600647900000|2020-09-21 00:25:00|1950.66|1949.86|1950.86|1950.06|1951.1|1950.39|1950.34|1949.56|409
1600648200000|2020-09-21 00:30:00|1950.8|1950|1950.41|1949.61|1951.04|1950.24|1949.86|1949.21|589
1600648500000|2020-09-21 00:35:00|1950.38|1949.58|1949.94|1949.14|1950.75|1949.95|1949.76|1948.96|601
1600648800000|2020-09-21 00:40:00|1949.82|1949.02|1950.24|1949.44|1950.42|1949.71|1949.48|1948.68|445
1600649100000|2020-09-21 00:45:00|1950.23|1949.43|1951.27|1950.47|1951.42|1950.76|1950.08|1949.37|597
1600649400000|2020-09-21 00:50:00|1951.24|1950.44|1951.64|1950.84|1951.97|1951.31|1951.05|1950.25|550
1600649700000|2020-09-21 00:55:00|1951.67|1950.87|1951.36|1950.56|1952.02|1951.22|1951.26|1950.46|502
1600650000000|2020-09-21 01:00:00|1951.4|1950.6|1951.54|1950.74|1953.73|1953.03|1950.81|1950.01|1255
1600650300000|2020-09-21 01:05:00|1951.53|1950.73|1952.67|1951.87|1953.06|1952.42|1951.52|1950.73|862
1600650600000|2020-09-21 01:10:00|1952.68|1951.88|1953.76|1953.26|1954.44|1953.79|1952.32|1951.61|1017
1600650900000|2020-09-21 01:15:00|1953.77|1953.27|1955.81|1955.31|1956.13|1955.36|1953.74|1953.05|1104
1600651200000|2020-09-21 01:20:00|1955.82|1955.32|1954.66|1953.86|1956.11|1955.36|1953.91|1953.15|985
1600651500000|2020-09-21 01:25:00|1954.55|1954.05|1953.67|1952.87|1954.71|1954.1|1952.99|1952.19|739
1600651800000|2020-09-21 01:30:00|1953.55|1952.75|1952.24|1951.44|1954.13|1953.33|1951.88|1951.08|864
1600652100000|2020-09-21 01:35:00|1952.26|1951.46|1952.96|1952.16|1953.08|1952.31|1951.98|1951.18|593
1600652400000|2020-09-21 01:40:00|1952.95|1952.15|1952.82|1952.02|1953.35|1952.69|1952.09|1951.42|597
1600652700000|2020-09-21 01:45:00|1952.81|1952.01|1952.79|1952.29|1954.07|1953.39|1952.65|1952|687
1600653000000|2020-09-21 01:50:00|1952.87|1952.37|1952.05|1951.25|1953.04|1952.37|1951.17|1950.58|740
1600653300000|2020-09-21 01:55:00|1952.01|1951.21|1951.58|1950.78|1952.49|1951.69|1951.32|1950.52|671
1600653600000|2020-09-21 02:00:00|1951.62|1950.82|1952.24|1951.44|1952.5|1951.7|1951.59|1950.79|585
1600653900000|2020-09-21 02:05:00|1952.21|1951.41|1952.98|1952.18|1953.03|1952.23|1951.83|1951.03|545
1600654200000|2020-09-21 02:10:00|1952.91|1952.11|1952.9|1952.1|1953.57|1952.77|1952.63|1951.87|530
1600654500000|2020-09-21 02:15:00|1952.87|1952.07|1953.25|1952.45|1953.46|1952.66|1952.76|1951.96|443
1600654800000|2020-09-21 02:20:00|1953.24|1952.44|1953.15|1952.35|1953.32|1952.52|1952.81|1952.1|324
1600655100000|2020-09-21 02:25:00|1953.18|1952.38|1953.86|1953.06|1954|1953.2|1952.95|1952.15|394
1600655400000|2020-09-21 02:30:00|1953.91|1953.11|1953.77|1952.97|1954.87|1954.07|1953.63|1952.91|614
1600655700000|2020-09-21 02:35:00|1953.75|1952.95|1953.62|1952.82|1953.81|1953.23|1953.26|1952.5|544
1600656000000|2020-09-21 02:40:00|1953.65|1952.85|1953.86|1953.06|1954.01|1953.21|1953.17|1952.39|414
1600656300000|2020-09-21 02:45:00|1953.85|1953.05|1953.22|1952.42|1954.22|1953.42|1952.58|1951.86|466
1600656600000|2020-09-21 02:50:00|1953.21|1952.41|1953.5|1952.7|1954.27|1953.59|1952.93|1952.21|446
1600656900000|2020-09-21 02:55:00|1953.39|1952.59|1952.91|1952.11|1953.55|1952.87|1952.83|1952.03|338
1600657200000|2020-09-21 03:00:00|1952.92|1952.12|1952.73|1951.93|1953.04|1952.24|1951.93|1951.2|619
1600657500000|2020-09-21 03:05:00|1952.72|1951.92|1953.08|1952.28|1953.6|1952.8|1952.27|1951.47|424
1600657800000|2020-09-21 03:10:00|1953.07|1952.27|1953.9|1953.1|1953.9|1953.1|1952.79|1951.99|404
1600658100000|2020-09-21 03:15:00|1953.86|1953.06|1953.7|1952.9|1954.22|1953.42|1953.42|1952.62|432
1600658400000|2020-09-21 03:20:00|1953.72|1952.92|1954.05|1953.25|1954.83|1954.03|1953.52|1952.72|510
1600658700000|2020-09-21 03:25:00|1954.12|1953.32|1954.28|1953.48|1954.87|1954.07|1954.03|1953.24|639
1600659000000|2020-09-21 03:30:00|1954.3|1953.5|1954.45|1953.65|1954.66|1953.97|1953.77|1952.97|473
1600659300000|2020-09-21 03:35:00|1954.47|1953.67|1954.36|1953.56|1954.96|1954.46|1954.17|1953.45|421
1600659600000|2020-09-21 03:40:00|1954.35|1953.55|1953.88|1953.08|1954.48|1953.84|1953.32|1952.77|398
1600659900000|2020-09-21 03:45:00|1953.87|1953.07|1953.21|1952.41|1953.88|1953.21|1953.12|1952.38|286
1600660200000|2020-09-21 03:50:00|1953.23|1952.43|1953.73|1952.93|1953.79|1952.99|1953.04|1952.29|228
1600660500000|2020-09-21 03:55:00|1953.71|1952.91|1953.68|1952.88|1954.13|1953.33|1953.51|1952.8|264
1600660800000|2020-09-21 04:00:00|1953.6|1952.8|1954.24|1953.44|1954.26|1953.46|1953.48|1952.68|227
1600661100000|2020-09-21 04:05:00|1954.15|1953.65|1955.03|1954.23|1955.03|1954.23|1953.81|1953.23|343
1600661400000|2020-09-21 04:10:00|1954.96|1954.16|1954.77|1953.97|1955.37|1954.57|1954.64|1953.97|298
1600661700000|2020-09-21 04:15:00|1954.79|1953.99|1954.8|1954|1955.09|1954.29|1954.64|1953.91|231
1600662000000|2020-09-21 04:20:00|1954.82|1954.02|1954.31|1953.81|1954.85|1954.19|1954.27|1953.59|212
1600662300000|2020-09-21 04:25:00|1954.46|1953.66|1953.91|1953.41|1954.49|1953.75|1953.88|1953.27|206
1600662600000|2020-09-21 04:30:00|1953.95|1953.45|1953.99|1953.19|1954.21|1953.47|1953.62|1952.96|232
1600662900000|2020-09-21 04:35:00|1953.98|1953.18|1953.9|1953.1|1954.26|1953.46|1953.89|1953.09|144
1600663200000|2020-09-21 04:40:00|1953.88|1953.08|1954.32|1953.52|1954.76|1954.05|1953.79|1953.08|236
1600663500000|2020-09-21 04:45:00|1954.33|1953.53|1954.19|1953.39|1954.44|1953.68|1953.69|1953.04|219
1600663800000|2020-09-21 04:50:00|1954.16|1953.36|1953.77|1952.97|1954.27|1953.53|1953.51|1952.85|295
1600664100000|2020-09-21 04:55:00|1953.75|1952.95|1953.93|1953.13|1954.31|1953.63|1953.57|1952.92|255
1600664400000|2020-09-21 05:00:00|1953.9|1953.1|1953.69|1952.89|1954.37|1953.57|1953.41|1952.74|402
1600664700000|2020-09-21 05:05:00|1953.66|1952.86|1953.58|1952.78|1953.75|1953.11|1953.46|1952.68|263
1600665000000|2020-09-21 05:10:00|1953.59|1952.79|1953.08|1952.28|1953.61|1952.95|1952.88|1952.21|364
1600665300000|2020-09-21 05:15:00|1953.06|1952.26|1953.41|1952.61|1953.47|1952.67|1952.66|1952|295
1600665600000|2020-09-21 05:20:00|1953.42|1952.62|1952.51|1951.71|1953.48|1952.68|1952.3|1951.68|335
1600665900000|2020-09-21 05:25:00|1952.47|1951.67|1953.56|1952.76|1953.61|1952.81|1952.39|1951.59|372
1600666200000|2020-09-21 05:30:00|1953.57|1952.77|1952.46|1951.66|1953.58|1952.78|1952.43|1951.63|716
1600666500000|2020-09-21 05:35:00|1952.44|1951.64|1951.41|1950.61|1952.52|1951.89|1951.17|1950.49|723
1600666800000|2020-09-21 05:40:00|1951.36|1950.56|1951.66|1950.86|1952.28|1951.48|1950.87|1950.22|766
1600667100000|2020-09-21 05:45:00|1951.68|1950.88|1952.94|1952.14|1953.16|1952.36|1951.63|1950.83|673
1600667400000|2020-09-21 05:50:00|1952.84|1952.04|1952.27|1951.47|1953.12|1952.32|1951.84|1951.07|663
1600667700000|2020-09-21 05:55:00|1952.26|1951.46|1952.69|1951.89|1953.23|1952.43|1952|1951.32|563
1600668000000|2020-09-21 06:00:00|1952.65|1951.85|1951.3|1950.5|1952.99|1952.19|1951.25|1950.45|603
1600668300000|2020-09-21 06:05:00|1951.29|1950.49|1950.82|1950.02|1951.29|1950.49|1949.47|1948.67|1109
1600668600000|2020-09-21 06:10:00|1950.81|1950.01|1950.5|1949.7|1951.24|1950.55|1950.36|1949.7|878
1600668900000|2020-09-21 06:15:00|1950.54|1949.74|1951.24|1950.44|1951.59|1950.9|1950.42|1949.74|791
1600669200000|2020-09-21 06:20:00|1951.23|1950.43|1951.25|1950.45|1951.47|1950.82|1950.51|1949.71|814
1600669500000|2020-09-21 06:25:00|1951.09|1950.59|1951.63|1950.83|1951.69|1951.1|1950.24|1949.44|903
1600669800000|2020-09-21 06:30:00|1951.61|1950.81|1950.26|1949.46|1952.1|1951.42|1950.03|1949.37|953
1600670100000|2020-09-21 06:35:00|1950.22|1949.42|1951.18|1950.38|1951.59|1950.95|1949.95|1949.3|955
1600670400000|2020-09-21 06:40:00|1951.16|1950.36|1952.1|1951.6|1952.48|1951.82|1950.78|1950.16|978
1600670700000|2020-09-21 06:45:00|1952.17|1951.67|1951.97|1951.47|1952.38|1951.67|1951.46|1950.79|1002
1600671000000|2020-09-21 06:50:00|1951.96|1951.46|1950.3|1949.8|1952.24|1951.61|1950.19|1949.67|1090
1600671300000|2020-09-21 06:55:00|1950.27|1949.77|1951.17|1950.67|1951.44|1950.83|1949.57|1948.96|1168
1600671600000|2020-09-21 07:00:00|1951.18|1950.68|1953.11|1952.61|1954.03|1953.42|1951.17|1950.67|1376
1600671900000|2020-09-21 07:05:00|1953.15|1952.65|1952.64|1952.14|1953.44|1952.84|1952.25|1951.64|1072
1600672200000|2020-09-21 07:10:00|1952.67|1952.17|1954.6|1954.1|1955.16|1954.54|1952.64|1952.03|1278
1600672500000|2020-09-21 07:15:00|1954.61|1954.11|1954.77|1953.97|1954.99|1954.47|1953.49|1952.93|1373
1600672800000|2020-09-21 07:20:00|1954.85|1954.05|1953.51|1953.01|1955.1|1954.48|1953.11|1952.53|1299
1600673100000|2020-09-21 07:25:00|1953.52|1953.02|1953.18|1952.68|1954.24|1953.56|1952.45|1951.86|1204
1600673400000|2020-09-21 07:30:00|1953.17|1952.67|1951.68|1951.18|1953.35|1952.7|1951.3|1950.7|1219
1600673700000|2020-09-21 07:35:00|1951.67|1951.17|1951.13|1950.63|1951.86|1951.3|1950.94|1950.43|1163
1600674000000|2020-09-21 07:40:00|1951.14|1950.64|1951.75|1951.25|1952.37|1951.79|1950.98|1950.38|1172
1600674300000|2020-09-21 07:45:00|1951.82|1951.32|1950.66|1950.16|1952.27|1951.59|1950.61|1950.11|1098
1600674600000|2020-09-21 07:50:00|1950.71|1950.21|1948.84|1948.04|1950.71|1950.21|1948.23|1947.63|1355
1600674900000|2020-09-21 07:55:00|1948.83|1948.03|1948.47|1947.97|1949.19|1948.61|1948.06|1947.4|1154
1600675200000|2020-09-21 08:00:00|1948.43|1947.93|1945.57|1945.07|1949.08|1948.44|1945.55|1945.05|1453
1600675500000|2020-09-21 08:05:00|1945.58|1945.08|1947.93|1947.43|1948.13|1947.58|1945.35|1944.7|1223
1600675800000|2020-09-21 08:10:00|1947.92|1947.42|1947.12|1946.62|1948.14|1947.58|1946.89|1946.33|1304
1600676100000|2020-09-21 08:15:00|1947.13|1946.63|1945.19|1944.39|1947.96|1947.32|1944.91|1944.33|1396
1600676400000|2020-09-21 08:20:00|1945.18|1944.38|1944.27|1943.77|1945.81|1945.19|1943.21|1942.58|1474
1600676700000|2020-09-21 08:25:00|1944.25|1943.75|1944.19|1943.39|1944.53|1943.98|1943.17|1942.58|1314
1600677000000|2020-09-21 08:30:00|1944.2|1943.4|1941.38|1940.58|1944.2|1943.45|1940.87|1940.27|1506
1600677300000|2020-09-21 08:35:00|1941.44|1940.64|1938.81|1938.31|1941.49|1940.73|1938.8|1938.3|1609
1600677600000|2020-09-21 08:40:00|1938.78|1938.28|1938.19|1937.39|1939.64|1938.95|1937.71|1937.12|1562
1600677900000|2020-09-21 08:45:00|1938.18|1937.38|1938.04|1937.24|1939.68|1939.15|1937.69|1937.02|1441
1600678200000|2020-09-21 08:50:00|1937.9|1937.4|1938.75|1937.95|1938.76|1938.12|1935.21|1934.57|1544
1600678500000|2020-09-21 08:55:00|1938.72|1937.92|1939.36|1938.86|1939.63|1938.95|1937.86|1937.13|1346
1600678800000|2020-09-21 09:00:00|1939.37|1938.87|1937.93|1937.43|1939.53|1938.87|1937.15|1936.48|1400
1600679100000|2020-09-21 09:05:00|1937.94|1937.44|1937.26|1936.46|1938.67|1938.05|1937.01|1936.3|1217
1600679400000|2020-09-21 09:10:00|1937.31|1936.51|1938.92|1938.12|1939.1|1938.49|1937.3|1936.5|1311
1600679700000|2020-09-21 09:15:00|1938.94|1938.14|1938.4|1937.9|1939.04|1938.42|1937.87|1937.17|1146
1600680000000|2020-09-21 09:20:00|1938.58|1937.78|1935.81|1935.31|1938.69|1938.07|1935.62|1934.97|1264
1600680300000|2020-09-21 09:25:00|1935.82|1935.32|1935.31|1934.81|1936.32|1935.81|1934.96|1934.45|1275
1600680600000|2020-09-21 09:30:00|1935.33|1934.83|1931.71|1930.91|1935.5|1934.94|1931.29|1930.67|1590
1600680900000|2020-09-21 09:35:00|1931.73|1930.93|1931.49|1930.99|1932.88|1932.24|1931.2|1930.5|1422
1600681200000|2020-09-21 09:40:00|1931.52|1931.02|1931.14|1930.64|1931.69|1931.03|1930.41|1929.61|1377
1600681500000|2020-09-21 09:45:00|1931.09|1930.59|1930.41|1929.91|1931.39|1930.7|1928.7|1928.1|1593
1600681800000|2020-09-21 09:50:00|1930.52|1929.72|1932.08|1931.58|1932.27|1931.66|1930.04|1929.42|1247
1600682100000|2020-09-21 09:55:00|1932.09|1931.59|1932.04|1931.54|1932.3|1931.69|1931.39|1930.64|1210
1600682400000|2020-09-21 10:00:00|1931.98|1931.48|1930.85|1930.05|1931.98|1931.48|1929.83|1929.03|1384
1600682700000|2020-09-21 10:05:00|1930.86|1930.06|1931.69|1931.19|1932.12|1931.62|1930.37|1929.72|918
1600683000000|2020-09-21 10:10:00|1931.74|1931.24|1931.65|1931.15|1932.21|1931.7|1930.94|1930.34|1074
1600683300000|2020-09-21 10:15:00|1931.61|1931.11|1929.91|1929.11|1932.03|1931.37|1929.75|1928.95|1258
1600683600000|2020-09-21 10:20:00|1929.89|1929.09|1931.46|1930.96|1931.63|1930.97|1928.93|1928.13|1292
1600683900000|2020-09-21 10:25:00|1931.45|1930.95|1932.2|1931.7|1932.45|1931.85|1930.82|1930.2|1250
1600684200000|2020-09-21 10:30:00|1932.29|1931.79|1932.41|1931.61|1932.62|1932.03|1930.86|1930.23|1286
1600684500000|2020-09-21 10:35:00|1932.42|1931.62|1934.03|1933.23|1934.11|1933.31|1931.54|1930.9|1297
1600684800000|2020-09-21 10:40:00|1934.01|1933.21|1932.24|1931.44|1934.69|1934.09|1931.85|1931.21|1360
1600685100000|2020-09-21 10:45:00|1932.25|1931.45|1932.11|1931.31|1932.54|1931.89|1931.01|1930.48|1064
1600685400000|2020-09-21 10:50:00|1932.01|1931.51|1932.02|1931.52|1932.53|1931.9|1931.47|1930.81|941
1600685700000|2020-09-21 10:55:00|1932.01|1931.51|1931.99|1931.49|1932.95|1932.4|1931.89|1931.37|1047
1600686000000|2020-09-21 11:00:00|1931.97|1931.47|1931.72|1931.22|1933.01|1932.21|1931.59|1930.91|1185
1600686300000|2020-09-21 11:05:00|1931.71|1931.21|1931.78|1930.98|1932.08|1931.58|1931.53|1930.89|997
1600686600000|2020-09-21 11:10:00|1931.79|1930.99|1932.06|1931.56|1932.22|1931.63|1931.39|1930.75|918
1600686900000|2020-09-21 11:15:00|1932.18|1931.38|1931.23|1930.43|1932.26|1931.63|1930.99|1930.35|942
1600687200000|2020-09-21 11:20:00|1931.11|1930.61|1931.24|1930.44|1931.97|1931.36|1931.03|1930.36|1004
1600687500000|2020-09-21 11:25:00|1931.25|1930.45|1931.93|1931.43|1932.07|1931.52|1929.33|1928.83|1187
1600687800000|2020-09-21 11:30:00|1931.96|1931.46|1931.24|1930.44|1932.68|1931.88|1931.11|1930.42|1178
1600688100000|2020-09-21 11:35:00|1931.16|1930.36|1930.67|1930.17|1931.75|1931.08|1930.31|1929.69|989
1600688400000|2020-09-21 11:40:00|1930.64|1930.14|1932.22|1931.42|1932.39|1931.67|1930.59|1929.85|928
1600688700000|2020-09-21 11:45:00|1932.19|1931.39|1932.38|1931.58|1932.48|1931.86|1931.23|1930.59|984
1600689000000|2020-09-21 11:50:00|1932.36|1931.56|1931.87|1931.37|1932.58|1931.9|1931.47|1930.83|977
1600689300000|2020-09-21 11:55:00|1931.85|1931.35|1933.51|1932.71|1933.57|1932.77|1931.54|1930.91|1004
1600689600000|2020-09-21 12:00:00|1933.45|1932.65|1931.19|1930.39|1935.06|1934.26|1930.8|1930|1569
1600689900000|2020-09-21 12:05:00|1931.08|1930.28|1929.77|1928.97|1931.7|1930.92|1929.54|1928.74|1260
1600690200000|2020-09-21 12:10:00|1929.78|1928.98|1930.1|1929.3|1931.79|1930.99|1929.27|1928.47|1526
1600690500000|2020-09-21 12:15:00|1930.17|1929.37|1929.91|1929.11|1931.47|1930.81|1928.92|1928.12|1557
1600690800000|2020-09-21 12:20:00|1929.94|1929.14|1926.22|1925.42|1931.96|1931.16|1926.19|1925.39|1888
1600691100000|2020-09-21 12:25:00|1926.05|1925.25|1924.1|1923.3|1926.78|1925.98|1923.62|1922.98|1852
1600691400000|2020-09-21 12:30:00|1924.12|1923.32|1922.57|1921.77|1924.27|1923.5|1921.69|1920.89|1884
1600691700000|2020-09-21 12:35:00|1922.59|1921.79|1921.53|1920.73|1923.68|1922.88|1921.1|1920.4|1665
1600692000000|2020-09-21 12:40:00|1921.52|1920.72|1920.41|1919.91|1921.96|1921.21|1920.12|1919.57|1756
1600692300000|2020-09-21 12:45:00|1920.31|1919.81|1921.21|1920.41|1921.68|1920.88|1919.78|1919.07|1621
1600692600000|2020-09-21 12:50:00|1921.17|1920.37|1923.39|1922.59|1923.81|1923.1|1920.83|1920.03|1629
1600692900000|2020-09-21 12:55:00|1923.38|1922.58|1922.27|1921.77|1923.78|1923.2|1921.39|1920.87|1651
1600693200000|2020-09-21 13:00:00|1922.23|1921.73|1923.61|1922.81|1923.93|1923.13|1920.06|1919.37|1924
1600693500000|2020-09-21 13:05:00|1923.58|1922.78|1919.09|1918.29|1924.38|1923.58|1917.97|1917.17|1711
1600693800000|2020-09-21 13:10:00|1919.17|1918.37|1921.5|1920.7|1922.33|1921.53|1918.86|1918.29|1772
1600694100000|2020-09-21 13:15:00|1921.6|1920.8|1920.51|1919.71|1922.28|1921.48|1919.89|1919.14|1637
1600694400000|2020-09-21 13:20:00|1920.52|1919.72|1915.09|1914.29|1920.79|1919.99|1914.96|1914.16|1784
1600694700000|2020-09-21 13:25:00|1915.08|1914.28|1916.18|1915.38|1916.96|1916.16|1912.03|1911.42|1955
1600695000000|2020-09-21 13:30:00|1916.14|1915.34|1919.06|1918.26|1920.64|1919.84|1914.96|1914.46|2048
1600695300000|2020-09-21 13:35:00|1919.09|1918.29|1915.53|1914.73|1919.52|1918.72|1914.33|1913.53|1988
1600695600000|2020-09-21 13:40:00|1915.47|1914.67|1913.48|1912.98|1915.5|1914.7|1912.17|1911.37|2072
1600695900000|2020-09-21 13:45:00|1913.74|1913.24|1916.88|1916.38|1917.08|1916.41|1912.18|1911.38|2018
1600696200000|2020-09-21 13:50:00|1916.95|1916.45|1915.36|1914.56|1917.44|1916.64|1914.3|1913.5|1933
1600696500000|2020-09-21 13:55:00|1915.35|1914.55|1912.71|1911.91|1915.35|1914.55|1912.5|1911.7|1916
1600696800000|2020-09-21 14:00:00|1912.88|1912.08|1912.76|1911.96|1913.04|1912.24|1910.2|1909.6|2100
1600697100000|2020-09-21 14:05:00|1912.86|1912.06|1913|1912.2|1913.55|1912.75|1910.65|1909.85|1869
1600697400000|2020-09-21 14:10:00|1912.99|1912.19|1911.04|1910.24|1915.51|1914.71|1909.92|1909.12|1916
1600697700000|2020-09-21 14:15:00|1911.03|1910.23|1910|1909.2|1911.53|1910.73|1908.75|1908.09|2087
1600698000000|2020-09-21 14:20:00|1909.98|1909.18|1899.34|1898.54|1910.6|1909.8|1897.14|1896.51|2225
1600698300000|2020-09-21 14:25:00|1899.41|1898.61|1892.67|1891.87|1899.96|1899.16|1891.1|1890.3|2133
1600698600000|2020-09-21 14:30:00|1892.73|1891.93|1894.44|1893.64|1895.05|1894.51|1890.7|1889.9|2165
1600698900000|2020-09-21 14:35:00|1894.5|1893.7|1885.63|1884.83|1894.51|1893.71|1885.63|1884.83|2222
1600699200000|2020-09-21 14:40:00|1885.95|1885.15|1894.8|1894|1895.92|1895.42|1882.79|1882.29|2235
1600699500000|2020-09-21 14:45:00|1894.68|1893.88|1895.92|1895.12|1896.76|1896.21|1893.64|1892.84|2083
1600699800000|2020-09-21 14:50:00|1895.84|1895.04|1897.2|1896.4|1897.69|1896.89|1892.81|1892.29|2080
1600700100000|2020-09-21 14:55:00|1897.31|1896.51|1897.09|1896.29|1898.56|1897.91|1893.83|1893.05|2126
1600700400000|2020-09-21 15:00:00|1897.12|1896.32|1902.63|1901.83|1903.45|1902.65|1897.05|1896.25|2055
1600700700000|2020-09-21 15:05:00|1902.64|1901.84|1904.49|1903.99|1905.75|1905.08|1901.56|1900.99|1944
1600701000000|2020-09-21 15:10:00|1904.48|1903.98|1897.46|1896.66|1904.53|1904.03|1897.2|1896.58|2006
1600701300000|2020-09-21 15:15:00|1897.47|1896.67|1889.8|1889|1897.66|1897.14|1886.62|1886.12|2171
1600701600000|2020-09-21 15:20:00|1889.79|1888.99|1892.3|1891.5|1892.6|1891.88|1888.73|1887.95|1985
1600701900000|2020-09-21 15:25:00|1892.29|1891.49|1893.03|1892.53|1895.15|1894.65|1890.9|1890.1|2018
1600702200000|2020-09-21 15:30:00|1893.02|1892.52|1890.35|1889.55|1894.66|1894.02|1889.65|1888.85|1934
1600702500000|2020-09-21 15:35:00|1890.31|1889.51|1893.67|1892.87|1896.44|1895.64|1889.58|1889.08|1932
1600702800000|2020-09-21 15:40:00|1893.76|1892.96|1895.5|1894.7|1896.22|1895.55|1892.54|1891.81|1799
1600703100000|2020-09-21 15:45:00|1895.44|1894.64|1899.94|1899.14|1900.25|1899.45|1894.35|1893.69|1806
1600703400000|2020-09-21 15:50:00|1900|1899.2|1900.25|1899.75|1901.49|1900.77|1898.88|1898.1|1823
1600703700000|2020-09-21 15:55:00|1900.28|1899.78|1900.32|1899.52|1901.29|1900.76|1898.59|1897.91|1744
1600704000000|2020-09-21 16:00:00|1900.33|1899.53|1904.18|1903.68|1904.51|1903.77|1899.24|1898.62|1738
1600704300000|2020-09-21 16:05:00|1904.17|1903.67|1904.37|1903.57|1905.43|1904.66|1902.95|1902.26|1663
1600704600000|2020-09-21 16:10:00|1904.38|1903.58|1903.69|1902.89|1904.61|1903.81|1901.41|1900.85|1724
1600704900000|2020-09-21 16:15:00|1903.59|1902.79|1904.7|1904.2|1907.09|1906.48|1902.56|1901.88|1699
1600705200000|2020-09-21 16:20:00|1904.6|1904.1|1903.27|1902.77|1905.62|1905.04|1903.15|1902.56|1650
1600705500000|2020-09-21 16:25:00|1903.36|1902.56|1903.82|1903.02|1905.69|1904.93|1901.94|1901.44|1560
1600705800000|2020-09-21 16:30:00|1903.71|1903.21|1902.11|1901.31|1904.14|1903.5|1901.32|1900.71|1722
1600706100000|2020-09-21 16:35:00|1902.1|1901.3|1903.64|1902.84|1904.48|1903.89|1902.01|1901.3|1594
1600706400000|2020-09-21 16:40:00|1903.62|1902.82|1904.72|1903.92|1905.55|1904.75|1902.6|1902.01|1550
1600706700000|2020-09-21 16:45:00|1904.71|1903.91|1903.85|1903.35|1905.27|1904.47|1901.92|1901.32|1360
1600707000000|2020-09-21 16:50:00|1903.86|1903.36|1903.56|1902.76|1904.33|1903.83|1902.54|1901.96|1352
1600707300000|2020-09-21 16:55:00|1903.67|1902.87|1903.33|1902.53|1904.59|1903.93|1902.56|1901.91|1249
1600707600000|2020-09-21 17:00:00|1903.28|1902.48|1904.08|1903.28|1904.29|1903.78|1901.92|1901.12|1465
1600707900000|2020-09-21 17:05:00|1904.12|1903.32|1905.16|1904.66|1905.6|1904.93|1903.46|1902.81|1303
1600708200000|2020-09-21 17:10:00|1905.17|1904.67|1905.26|1904.76|1905.43|1904.91|1904.72|1904.13|1272
1600708500000|2020-09-21 17:15:00|1905.24|1904.74|1904.98|1904.48|1906.65|1905.85|1904.63|1904.13|1550
1600708800000|2020-09-21 17:20:00|1905|1904.5|1907.03|1906.23|1907.21|1906.41|1904.68|1904.1|1638
1600709100000|2020-09-21 17:25:00|1906.98|1906.18|1907.38|1906.58|1907.94|1907.21|1906.07|1905.43|1637
1600709400000|2020-09-21 17:30:00|1907.48|1906.68|1908.04|1907.54|1908.39|1907.75|1907.17|1906.51|1296
1600709700000|2020-09-21 17:35:00|1908.05|1907.55|1907.73|1907.23|1908.79|1908.06|1907.64|1906.87|1243
1600710000000|2020-09-21 17:40:00|1907.91|1907.11|1909|1908.5|1909.68|1908.88|1907.21|1906.58|1358
1600710300000|2020-09-21 17:45:00|1908.91|1908.41|1909.68|1909.18|1909.88|1909.24|1908.22|1907.62|1203
1600710600000|2020-09-21 17:50:00|1909.63|1909.13|1909.34|1908.84|1909.9|1909.3|1909.08|1908.49|1099
1600710900000|2020-09-21 17:55:00|1909.35|1908.85|1909.75|1909.25|1909.93|1909.41|1909.18|1908.56|1224
1600711200000|2020-09-21 18:00:00|1909.73|1909.23|1909.65|1908.85|1910.12|1909.51|1908.85|1908.15|1200
1600711500000|2020-09-21 18:05:00|1909.64|1908.84|1906.91|1906.11|1909.65|1908.85|1906.67|1906.07|1380
1600711800000|2020-09-21 18:10:00|1906.75|1906.25|1906.99|1906.19|1907.54|1906.91|1906.38|1905.78|989
1600712100000|2020-09-21 18:15:00|1906.98|1906.18|1905.72|1904.92|1908.08|1907.58|1905.19|1904.64|1221
1600712400000|2020-09-21 18:20:00|1905.75|1904.95|1906.82|1906.32|1907.2|1906.56|1905.72|1904.95|1126
1600712700000|2020-09-21 18:25:00|1906.85|1906.35|1908.24|1907.74|1908.79|1908.14|1906.78|1906.15|1016
1600713000000|2020-09-21 18:30:00|1908.21|1907.71|1908.17|1907.37|1908.44|1907.78|1907.35|1906.76|904
1600713300000|2020-09-21 18:35:00|1908.15|1907.35|1906.42|1905.92|1908.18|1907.38|1905.69|1905.19|1012
1600713600000|2020-09-21 18:40:00|1906.57|1905.77|1907.85|1907.35|1908.16|1907.51|1906.39|1905.77|842
1600713900000|2020-09-21 18:45:00|1907.84|1907.34|1908.52|1908.02|1908.96|1908.42|1907.2|1906.68|1115
1600714200000|2020-09-21 18:50:00|1908.5|1908|1909.33|1908.83|1910.5|1910|1908.49|1907.89|1245
1600714500000|2020-09-21 18:55:00|1909.35|1908.85|1908.85|1908.35|1910.11|1909.58|1908.78|1908.15|995
1600714800000|2020-09-21 19:00:00|1908.82|1908.32|1910.83|1910.33|1911.14|1910.45|1908.59|1907.95|1095
1600715100000|2020-09-21 19:05:00|1910.74|1910.24|1911.42|1910.62|1911.51|1911|1909.88|1909.35|1102
1600715400000|2020-09-21 19:10:00|1911.43|1910.63|1911.19|1910.39|1912.1|1911.37|1910.49|1909.96|1146
1600715700000|2020-09-21 19:15:00|1911.28|1910.48|1911.29|1910.49|1912.22|1911.63|1910.28|1909.71|1179
1600716000000|2020-09-21 19:20:00|1911.28|1910.48|1911.59|1910.79|1911.71|1910.99|1909.45|1908.84|1183
1600716300000|2020-09-21 19:25:00|1911.62|1910.82|1911.25|1910.45|1911.81|1911.11|1910.66|1910|1135
1600716600000|2020-09-21 19:30:00|1911.36|1910.56|1909.48|1908.98|1911.95|1911.15|1909.37|1908.82|1160
1600716900000|2020-09-21 19:35:00|1909.44|1908.94|1911.8|1911.3|1911.97|1911.45|1909.44|1908.79|1005
1600717200000|2020-09-21 19:40:00|1911.78|1911.28|1911.14|1910.64|1912|1911.37|1911.07|1910.48|934
1600717500000|2020-09-21 19:45:00|1911.16|1910.66|1909.79|1908.99|1912.16|1911.56|1909.56|1908.87|1008
1600717800000|2020-09-21 19:50:00|1909.76|1908.96|1910.62|1910.12|1911.83|1911.03|1909.64|1908.96|1040
1600718100000|2020-09-21 19:55:00|1910.61|1910.11|1911.74|1910.94|1912.55|1911.95|1910.23|1909.61|1356
1600718400000|2020-09-21 20:00:00|1911.75|1910.95|1911.33|1910.53|1911.99|1911.21|1910.9|1910.1|757
1600718700000|2020-09-21 20:05:00|1911.31|1910.51|1912.8|1912|1912.85|1912.11|1911.3|1910.5|526
1600719000000|2020-09-21 20:10:00|1912.78|1911.98|1913.36|1912.56|1913.76|1912.96|1912.5|1911.7|492
1600719300000|2020-09-21 20:15:00|1913.31|1912.51|1913.44|1912.64|1913.99|1913.28|1912.94|1912.2|468
1600719600000|2020-09-21 20:20:00|1913.45|1912.65|1912.62|1911.82|1913.76|1913.06|1912.58|1911.78|409
1600719900000|2020-09-21 20:25:00|1912.84|1912.04|1912.65|1911.85|1913.42|1912.62|1912.46|1911.67|382
1600720200000|2020-09-21 20:30:00|1912.7|1911.9|1912.95|1912.15|1913.71|1912.91|1912.64|1911.84|412
1600720500000|2020-09-21 20:35:00|1912.92|1912.12|1912.95|1912.15|1913.15|1912.35|1912.4|1911.6|301
1600720800000|2020-09-21 20:40:00|1913.08|1912.28|1913.35|1912.55|1913.92|1913.12|1912.81|1912.01|396
1600721100000|2020-09-21 20:45:00|1913.37|1912.57|1913.12|1912.32|1913.64|1912.84|1912.69|1911.89|373
1600721400000|2020-09-21 20:50:00|1913.11|1912.31|1912.46|1911.66|1913.28|1912.48|1911.95|1911.15|313
1600721700000|2020-09-21 20:55:00|1912.45|1911.65|1912.71|1911.91|1914.27|1913.15|1912.39|1911.03|482
1600725600000|2020-09-21 22:00:00|1913.09|1910.82|1915.19|1914.39|1916.11|1914.77|1910.61|1909.25|760
1600725900000|2020-09-21 22:05:00|1915.08|1914.28|1914.18|1913.38|1915.27|1914.47|1913.74|1912.94|704
1600726200000|2020-09-21 22:10:00|1914.16|1913.36|1912.79|1911.99|1914.4|1913.6|1912.57|1911.77|563
1600726500000|2020-09-21 22:15:00|1912.75|1911.95|1913.94|1913.14|1914.22|1913.42|1912.7|1911.9|481
1600726800000|2020-09-21 22:20:00|1913.92|1913.12|1914.31|1913.51|1914.53|1913.73|1913.88|1913.08|252
1600727100000|2020-09-21 22:25:00|1914.28|1913.48|1913.38|1912.58|1914.36|1913.59|1913.15|1912.42|305
1600727400000|2020-09-21 22:30:00|1913.43|1912.63|1913.4|1912.6|1913.87|1913.12|1912.65|1912.03|438
1600727700000|2020-09-21 22:35:00|1913.37|1912.57|1913.17|1912.37|1913.62|1912.82|1912.96|1912.29|204
1600728000000|2020-09-21 22:40:00|1913.13|1912.33|1913.18|1912.38|1914.01|1913.21|1913.1|1912.31|392
1600728300000|2020-09-21 22:45:00|1913.11|1912.61|1913.93|1913.13|1914.37|1913.57|1912.87|1912.07|459
1600728600000|2020-09-21 22:50:00|1913.95|1913.15|1913.69|1912.89|1914.16|1913.41|1913.39|1912.59|511
1600728900000|2020-09-21 22:55:00|1913.68|1912.88|1913.59|1913.09|1914.48|1913.68|1913.42|1912.84|411
1600729200000|2020-09-21 23:00:00|1913.57|1913.07|1913.93|1913.13|1914|1913.31|1913.41|1912.61|238
1600729500000|2020-09-21 23:05:00|1913.91|1913.11|1914.23|1913.43|1914.65|1913.85|1913.87|1913.11|293
1600729800000|2020-09-21 23:10:00|1914.19|1913.39|1915.04|1914.24|1915.26|1914.46|1913.88|1913.08|355
1600730100000|2020-09-21 23:15:00|1915|1914.2|1915.4|1914.6|1916.07|1915.27|1914.81|1914.01|409
1600730400000|2020-09-21 23:20:00|1915.37|1914.57|1916.3|1915.5|1916.35|1915.73|1915.04|1914.39|433
1600730700000|2020-09-21 23:25:00|1916.27|1915.47|1915.73|1914.93|1917.54|1916.99|1915.58|1914.78|664
1600731000000|2020-09-21 23:30:00|1915.75|1914.95|1915.3|1914.8|1916.29|1915.54|1915.21|1914.6|515
1600731300000|2020-09-21 23:35:00|1915.31|1914.81|1918.18|1917.38|1918.46|1917.66|1915.29|1914.63|716
1600731600000|2020-09-21 23:40:00|1918.1|1917.3|1917.77|1916.97|1918.36|1917.56|1916.91|1916.11|696
1600731900000|2020-09-21 23:45:00|1917.79|1916.99|1918.44|1917.64|1918.78|1917.98|1917.76|1916.96|551
1600732200000|2020-09-21 23:50:00|1918.51|1917.71|1918|1917.2|1918.62|1917.82|1917.13|1916.33|600
1600732500000|2020-09-21 23:55:00|1917.99|1917.19|1917.66|1916.86|1918.31|1917.51|1917.55|1916.75|418
1600732800000|2020-09-22 00:00:00|1917.7|1916.9|1918.16|1917.36|1918.34|1917.54|1916.16|1915.36|687
1600733100000|2020-09-22 00:05:00|1918.13|1917.33|1918.96|1918.16|1919.35|1918.73|1917.98|1917.18|883
1600733400000|2020-09-22 00:10:00|1918.9|1918.1|1919.83|1919.03|1920.55|1919.75|1918.74|1917.94|842
1600733700000|2020-09-22 00:15:00|1919.8|1919|1918.31|1917.51|1920.07|1919.27|1918.1|1917.37|767
1600734000000|2020-09-22 00:20:00|1918.33|1917.53|1917.74|1916.94|1918.49|1917.71|1917.42|1916.88|603
1600734300000|2020-09-22 00:25:00|1917.78|1916.98|1919.39|1918.59|1919.51|1918.71|1917.4|1916.6|597
1600734600000|2020-09-22 00:30:00|1919.37|1918.57|1915.24|1914.44|1919.42|1918.62|1914.81|1914.01|1233
1600734900000|2020-09-22 00:35:00|1915.27|1914.47|1916.45|1915.65|1916.84|1916.04|1915.07|1914.27|833
1600735200000|2020-09-22 00:40:00|1916.43|1915.63|1917.94|1917.14|1918.33|1917.53|1916.21|1915.41|891
1600735500000|2020-09-22 00:45:00|1917.99|1917.19|1918.73|1917.93|1918.95|1918.15|1917.43|1916.63|677
1600735800000|2020-09-22 00:50:00|1918.77|1917.97|1919.26|1918.76|1919.9|1919.32|1918.34|1917.54|704
1600736100000|2020-09-22 00:55:00|1919.24|1918.74|1918.36|1917.86|1919.82|1919.22|1918.34|1917.73|777
1600736400000|2020-09-22 01:00:00|1918.37|1917.87|1917.86|1917.36|1919.05|1918.52|1915.48|1914.98|1502
1600736700000|2020-09-22 01:05:00|1917.85|1917.35|1916.96|1916.16|1918.27|1917.49|1916.77|1916.12|1114
1600737000000|2020-09-22 01:10:00|1916.84|1916.34|1915.66|1914.86|1917.16|1916.36|1915.02|1914.41|1257
1600737300000|2020-09-22 01:15:00|1915.67|1914.87|1911.32|1910.52|1915.67|1915.02|1911|1910.2|1586
1600737600000|2020-09-22 01:20:00|1911.37|1910.57|1908.07|1907.27|1911.43|1910.63|1907.61|1906.81|1613
1600737900000|2020-09-22 01:25:00|1908.21|1907.41|1911.01|1910.21|1912.45|1911.65|1908.11|1907.31|1426
1600738200000|2020-09-22 01:30:00|1910.91|1910.11|1913.76|1912.96|1913.82|1913.02|1909.76|1909.01|1268
1600738500000|2020-09-22 01:35:00|1913.73|1912.93|1913.24|1912.44|1914.29|1913.49|1912.02|1911.22|1232
1600738800000|2020-09-22 01:40:00|1913.2|1912.4|1911.35|1910.55|1913.25|1912.45|1911.1|1910.43|980
1600739100000|2020-09-22 01:45:00|1911.37|1910.57|1912.16|1911.36|1912.37|1911.65|1910.83|1910.24|1077
1600739400000|2020-09-22 01:50:00|1912.09|1911.29|1910.4|1909.9|1912.69|1911.98|1910.31|1909.61|958
1600739700000|2020-09-22 01:55:00|1910.39|1909.89|1911.96|1911.16|1912.13|1911.41|1910.32|1909.7|905
1600740000000|2020-09-22 02:00:00|1912.11|1911.31|1912.32|1911.52|1913.24|1912.44|1911.44|1910.64|1053
1600740300000|2020-09-22 02:05:00|1912.4|1911.6|1911.63|1910.83|1912.56|1911.76|1910.98|1910.31|883
1600740600000|2020-09-22 02:10:00|1911.62|1910.82|1908.86|1908.06|1911.86|1911.06|1908.58|1907.78|985
1600740900000|2020-09-22 02:15:00|1908.87|1908.07|1907.71|1906.91|1909.67|1908.87|1907.21|1906.41|951
1600741200000|2020-09-22 02:20:00|1907.77|1906.97|1909.22|1908.42|1909.73|1908.93|1907.31|1906.51|851
1600741500000|2020-09-22 02:25:00|1909.18|1908.38|1908.99|1908.19|1909.88|1909.08|1908.55|1907.77|695
1600741800000|2020-09-22 02:30:00|1909.06|1908.26|1908.94|1908.14|1910.17|1909.37|1908.33|1907.53|873
1600742100000|2020-09-22 02:35:00|1908.95|1908.15|1909.14|1908.34|1909.52|1908.72|1908.39|1907.64|692
1600742400000|2020-09-22 02:40:00|1909.15|1908.35|1910.15|1909.35|1910.44|1909.64|1909.03|1908.23|658
1600742700000|2020-09-22 02:45:00|1910.23|1909.43|1908.39|1907.59|1910.23|1909.43|1907.84|1907.12|878
1600743000000|2020-09-22 02:50:00|1908.37|1907.57|1908.28|1907.48|1909.04|1908.33|1908.04|1907.24|602
1600743300000|2020-09-22 02:55:00|1908.26|1907.46|1909.43|1908.63|1909.47|1908.67|1908.26|1907.46|513
1600743600000|2020-09-22 03:00:00|1909.42|1908.62|1909.16|1908.36|1910.06|1909.26|1908.5|1907.7|752
1600743900000|2020-09-22 03:05:00|1909.01|1908.21|1909.87|1909.07|1910.04|1909.34|1908.91|1908.11|690
1600744200000|2020-09-22 03:10:00|1909.83|1909.03|1909.83|1909.03|1910.09|1909.29|1909.06|1908.26|653
1600744500000|2020-09-22 03:15:00|1909.82|1909.02|1911.53|1910.73|1911.6|1910.8|1909.49|1908.69|799
1600744800000|2020-09-22 03:20:00|1911.58|1910.78|1912.99|1912.49|1913.27|1912.72|1911.58|1910.78|955
1600745100000|2020-09-22 03:25:00|1913.06|1912.56|1912.98|1912.18|1913.22|1912.56|1912.07|1911.27|799
1600745400000|2020-09-22 03:30:00|1913.03|1912.23|1912.26|1911.46|1913.26|1912.46|1912|1911.2|586
1600745700000|2020-09-22 03:35:00|1912.22|1911.42|1912.43|1911.63|1912.67|1912.01|1911.52|1910.72|628
1600746000000|2020-09-22 03:40:00|1912.44|1911.64|1912.17|1911.37|1913.34|1912.66|1911.63|1911.03|588
1600746300000|2020-09-22 03:45:00|1912.18|1911.38|1912.12|1911.32|1912.26|1911.53|1911.44|1910.81|482
1600746600000|2020-09-22 03:50:00|1912.16|1911.36|1911.82|1911.02|1912.68|1912.03|1911.58|1910.78|436
1600746900000|2020-09-22 03:55:00|1911.86|1911.06|1912.13|1911.33|1912.32|1911.52|1911.53|1910.73|434
1600747200000|2020-09-22 04:00:00|1912.15|1911.35|1911.22|1910.42|1912.15|1911.35|1910.68|1910|417
1600747500000|2020-09-22 04:05:00|1911.23|1910.43|1912.5|1912|1912.67|1912.05|1911.23|1910.43|423
1600747800000|2020-09-22 04:10:00|1912.51|1912.01|1914.56|1913.76|1915.02|1914.22|1912.43|1911.82|706
1600748100000|2020-09-22 04:15:00|1914.6|1913.8|1914.42|1913.62|1914.76|1914.1|1913.91|1913.11|517
1600748400000|2020-09-22 04:20:00|1914.43|1913.63|1914.59|1913.79|1914.91|1914.18|1914.36|1913.56|425
1600748700000|2020-09-22 04:25:00|1914.6|1913.8|1914.61|1913.81|1915.03|1914.3|1914.33|1913.53|387
1600749000000|2020-09-22 04:30:00|1914.62|1913.82|1915.39|1914.89|1915.63|1914.89|1914.46|1913.66|518
1600749300000|2020-09-22 04:35:00|1915.38|1914.88|1916.12|1915.32|1916.4|1915.73|1915.32|1914.68|483
1600749600000|2020-09-22 04:40:00|1916.11|1915.31|1916.71|1915.91|1916.76|1915.96|1915.91|1915.11|332
1600749900000|2020-09-22 04:45:00|1916.72|1915.92|1915.78|1914.98|1916.75|1915.97|1915.17|1914.53|521
1600750200000|2020-09-22 04:50:00|1915.76|1914.96|1916.28|1915.48|1916.35|1915.55|1915.49|1914.84|328
1600750500000|2020-09-22 04:55:00|1916.2|1915.4|1916.45|1915.65|1916.49|1915.69|1915.72|1915.06|302
1600750800000|2020-09-22 05:00:00|1916.44|1915.64|1915.39|1914.59|1916.69|1915.89|1914.87|1914.07|694
1600751100000|2020-09-22 05:05:00|1915.46|1914.66|1914.67|1913.87|1915.72|1914.99|1914.41|1913.61|554
1600751400000|2020-09-22 05:10:00|1914.82|1914.02|1914.15|1913.65|1914.82|1914.02|1913.86|1913.21|627
1600751700000|2020-09-22 05:15:00|1914.17|1913.67|1913.17|1912.37|1914.32|1913.67|1913.05|1912.27|691
1600752000000|2020-09-22 05:20:00|1913.18|1912.38|1912.01|1911.51|1913.19|1912.39|1911.1|1910.31|943
1600752300000|2020-09-22 05:25:00|1911.88|1911.38|1911.84|1911.04|1912.49|1911.77|1911.34|1910.67|686
1600752600000|2020-09-22 05:30:00|1911.83|1911.03|1911|1910.2|1911.93|1911.13|1909.95|1909.36|1058
1600752900000|2020-09-22 05:35:00|1911.02|1910.22|1910.46|1909.66|1911.35|1910.55|1910.13|1909.5|766
1600753200000|2020-09-22 05:40:00|1910.52|1909.72|1909.24|1908.44|1911.3|1910.5|1909|1908.2|935
1600753500000|2020-09-22 05:45:00|1909.26|1908.46|1909.93|1909.13|1910.83|1910.03|1909.19|1908.39|833
1600753800000|2020-09-22 05:50:00|1910.03|1909.23|1911.41|1910.61|1912.05|1911.25|1909.85|1909.05|796
1600754100000|2020-09-22 05:55:00|1911.46|1910.66|1911.23|1910.43|1911.59|1910.79|1910.57|1909.95|642
1600754400000|2020-09-22 06:00:00|1911.14|1910.34|1914.05|1913.25|1915.14|1914.53|1911.14|1910.34|1301
1600754700000|2020-09-22 06:05:00|1914.07|1913.27|1913.05|1912.25|1914.95|1914.15|1912.97|1912.21|950
1600755000000|2020-09-22 06:10:00|1913.06|1912.26|1911.67|1910.87|1913.14|1912.34|1911.36|1910.7|961
1600755300000|2020-09-22 06:15:00|1911.68|1910.88|1908|1907.2|1911.86|1911.15|1907.36|1906.56|1411
1600755600000|2020-09-22 06:20:00|1907.95|1907.15|1907.18|1906.38|1908.29|1907.49|1905.86|1905.06|1647
1600755900000|2020-09-22 06:25:00|1907.28|1906.48|1906.77|1906.27|1909.79|1908.99|1905.78|1904.98|1458
1600756200000|2020-09-22 06:30:00|1906.92|1906.12|1902.3|1901.5|1906.93|1906.13|1902.11|1901.31|1971
1600756500000|2020-09-22 06:35:00|1902.32|1901.52|1901.93|1901.13|1903.75|1903.01|1898.91|1898.12|1863
1600756800000|2020-09-22 06:40:00|1901.92|1901.12|1904.19|1903.69|1904.93|1904.31|1901.42|1900.88|1505
1600757100000|2020-09-22 06:45:00|1904.43|1903.93|1905.29|1904.49|1905.42|1904.86|1903.88|1903.31|1325
1600757400000|2020-09-22 06:50:00|1905.28|1904.48|1905.16|1904.36|1905.98|1905.18|1903.56|1902.91|1135
1600757700000|2020-09-22 06:55:00|1905.14|1904.34|1906.88|1906.08|1907.27|1906.65|1904.61|1903.81|1280
1600758000000|2020-09-22 07:00:00|1906.91|1906.11|1908.6|1907.8|1910.3|1909.5|1906.86|1906.06|1679
1600758300000|2020-09-22 07:05:00|1908.63|1907.83|1904.61|1903.81|1908.68|1907.88|1904.09|1903.29|1532
1600758600000|2020-09-22 07:10:00|1904.62|1903.82|1904.24|1903.44|1905.5|1904.7|1902.02|1901.38|1695
1600758900000|2020-09-22 07:15:00|1904.23|1903.43|1902.52|1902.02|1904.92|1904.23|1902.2|1901.56|1450
1600759200000|2020-09-22 07:20:00|1902.5|1902|1902.66|1902.16|1903.8|1903.14|1901.04|1900.54|1326
1600759500000|2020-09-22 07:25:00|1902.69|1902.19|1902.9|1902.1|1903.48|1902.8|1901.63|1900.97|1319
1600759800000|2020-09-22 07:30:00|1902.92|1902.12|1899.2|1898.4|1903.78|1903.15|1899.1|1898.3|1535
1600760100000|2020-09-22 07:35:00|1899.15|1898.35|1898.96|1898.46|1899.31|1898.51|1895.03|1894.43|1835
1600760400000|2020-09-22 07:40:00|1898.92|1898.42|1897.45|1896.95|1900.69|1899.91|1897.28|1896.6|1446
1600760700000|2020-09-22 07:45:00|1897.46|1896.96|1901.08|1900.58|1901.2|1900.61|1896.89|1896.31|1430
1600761000000|2020-09-22 07:50:00|1901.02|1900.52|1898.77|1897.97|1901.38|1900.88|1898.71|1897.91|1336
1600761300000|2020-09-22 07:55:00|1898.75|1897.95|1900.55|1899.75|1901.85|1901.05|1898.75|1897.95|1432
1600761600000|2020-09-22 08:00:00|1900.6|1899.8|1902.35|1901.55|1903.01|1902.32|1900.56|1899.76|1501
1600761900000|2020-09-22 08:05:00|1902.36|1901.56|1903.23|1902.43|1903.49|1902.85|1901.42|1900.78|1407
1600762200000|2020-09-22 08:10:00|1903.25|1902.45|1901.96|1901.16|1903.25|1902.54|1900.85|1900.15|1216
1600762500000|2020-09-22 08:15:00|1901.93|1901.13|1903.03|1902.23|1904.01|1903.21|1901.71|1901.09|1258
1600762800000|2020-09-22 08:20:00|1903.13|1902.33|1902.29|1901.79|1903.24|1902.6|1901.94|1901.3|1245
1600763100000|2020-09-22 08:25:00|1902.27|1901.77|1906.16|1905.36|1906.73|1906.01|1902.2|1901.6|1415
1600763400000|2020-09-22 08:30:00|1906|1905.5|1907.09|1906.59|1907.33|1906.69|1904.87|1904.17|1523
1600763700000|2020-09-22 08:35:00|1907.1|1906.6|1903.86|1903.36|1907.21|1906.65|1903.86|1903.36|1574
1600764000000|2020-09-22 08:40:00|1903.9|1903.4|1902.44|1901.94|1904.4|1903.9|1901.9|1901.1|1664
1600764300000|2020-09-22 08:45:00|1902.39|1901.89|1901.97|1901.47|1903.28|1902.72|1901.89|1901.23|1312
1600764600000|2020-09-22 08:50:00|1901.94|1901.44|1900.96|1900.46|1902.64|1902.02|1900.29|1899.74|1273
1600764900000|2020-09-22 08:55:00|1900.99|1900.49|1903.92|1903.42|1904.08|1903.49|1900.93|1900.42|1107
1600765200000|2020-09-22 09:00:00|1903.89|1903.39|1904.55|1904.05|1904.78|1904.22|1903.75|1903.17|1176
1600765500000|2020-09-22 09:05:00|1904.54|1904.04|1904.02|1903.52|1904.76|1904.2|1903.61|1903|1107
1600765800000|2020-09-22 09:10:00|1903.98|1903.48|1904.15|1903.65|1904.83|1904.22|1903.41|1902.83|1115
1600766100000|2020-09-22 09:15:00|1904.13|1903.63|1904.29|1903.49|1904.76|1904.12|1903.49|1902.87|943
1600766400000|2020-09-22 09:20:00|1904.28|1903.48|1905.27|1904.47|1905.4|1904.81|1904.06|1903.26|924
1600766700000|2020-09-22 09:25:00|1905.19|1904.39|1904.17|1903.37|1905.56|1904.87|1904.16|1903.36|1156
1600767000000|2020-09-22 09:30:00|1904.05|1903.55|1905.51|1905.01|1905.85|1905.27|1903.17|1902.65|1274
1600767300000|2020-09-22 09:35:00|1905.56|1905.06|1905.11|1904.31|1905.9|1905.37|1904.65|1903.92|1096
1600767600000|2020-09-22 09:40:00|1905.08|1904.28|1904.74|1904.24|1905.28|1904.67|1904.51|1903.83|876
1600767900000|2020-09-22 09:45:00|1904.76|1904.26|1903.95|1903.45|1904.84|1904.26|1903.5|1902.84|1014
1600768200000|2020-09-22 09:50:00|1903.96|1903.46|1904.22|1903.72|1904.67|1904.01|1903.96|1903.29|729
1600768500000|2020-09-22 09:55:00|1904.2|1903.7|1903.95|1903.45|1904.21|1903.71|1903.28|1902.63|901
1600768800000|2020-09-22 10:00:00|1903.96|1903.46|1905.21|1904.41|1905.73|1905.09|1903.94|1903.44|1083
1600769100000|2020-09-22 10:05:00|1905.24|1904.44|1903.89|1903.39|1905.34|1904.59|1903.69|1903.12|840
1600769400000|2020-09-22 10:10:00|1903.9|1903.4|1903.78|1903.28|1904.49|1903.92|1903.21|1902.43|978
1600769700000|2020-09-22 10:15:00|1903.93|1903.13|1904.35|1903.85|1904.62|1903.95|1903.04|1902.49|960
1600770000000|2020-09-22 10:20:00|1904.34|1903.84|1905.73|1905.23|1906.09|1905.54|1904.33|1903.83|1062
1600770300000|2020-09-22 10:25:00|1905.77|1905.27|1906.07|1905.57|1906.32|1905.68|1905.1|1904.39|939
1600770600000|2020-09-22 10:30:00|1906.05|1905.55|1905.42|1904.62|1906.31|1905.81|1904.83|1904.03|1226
1600770900000|2020-09-22 10:35:00|1905.44|1904.64|1906.03|1905.53|1906.34|1905.7|1905.4|1904.64|952
1600771200000|2020-09-22 10:40:00|1906.01|1905.51|1907.57|1906.77|1907.78|1906.98|1905.86|1905.28|1070
1600771500000|2020-09-22 10:45:00|1907.58|1906.78|1907.32|1906.82|1907.63|1906.94|1906.65|1905.95|1032
1600771800000|2020-09-22 10:50:00|1907.31|1906.81|1908.6|1907.8|1908.6|1907.8|1906.93|1906.22|1078
1600772100000|2020-09-22 10:55:00|1908.61|1907.81|1907.43|1906.63|1908.61|1907.81|1907.36|1906.6|968
1600772400000|2020-09-22 11:00:00|1907.42|1906.62|1905.61|1904.81|1907.64|1907.06|1905.18|1904.57|1471
1600772700000|2020-09-22 11:05:00|1905.6|1904.8|1905.49|1904.99|1906.7|1906.06|1904.52|1903.81|1351
1600773000000|2020-09-22 11:10:00|1905.43|1904.93|1905.24|1904.44|1905.79|1905.13|1904.53|1903.98|1132
1600773300000|2020-09-22 11:15:00|1905.28|1904.48|1907.31|1906.81|1907.42|1906.81|1905.13|1904.47|1195
1600773600000|2020-09-22 11:20:00|1907.37|1906.87|1907.9|1907.1|1908.23|1907.49|1907.11|1906.31|1039
1600773900000|2020-09-22 11:25:00|1907.91|1907.11|1906.85|1906.05|1908.34|1907.73|1906.46|1905.75|1044
1600774200000|2020-09-22 11:30:00|1906.84|1906.04|1906.56|1905.76|1907.74|1907.15|1905.96|1905.16|1130
1600774500000|2020-09-22 11:35:00|1906.58|1905.78|1906.08|1905.58|1907.09|1906.48|1905.67|1905.1|966
1600774800000|2020-09-22 11:40:00|1906.12|1905.62|1907.61|1906.81|1907.83|1907.21|1905.76|1905.06|1152
1600775100000|2020-09-22 11:45:00|1907.59|1906.79|1905.9|1905.1|1907.64|1906.84|1904.88|1904.38|1283
1600775400000|2020-09-22 11:50:00|1905.92|1905.12|1903.69|1903.19|1906.46|1905.82|1903.42|1902.92|1466
1600775700000|2020-09-22 11:55:00|1903.7|1903.2|1906.61|1906.11|1907.57|1906.77|1903.65|1903.15|1630
1600776000000|2020-09-22 12:00:00|1906.62|1906.12|1905.49|1904.99|1908.54|1907.87|1904.97|1904.2|1712
1600776300000|2020-09-22 12:05:00|1905.48|1904.98|1906.9|1906.1|1907.35|1906.55|1903.2|1902.4|1606
1600776600000|2020-09-22 12:10:00|1906.89|1906.09|1909.13|1908.33|1909.29|1908.49|1906.2|1905.57|1691
1600776900000|2020-09-22 12:15:00|1909.18|1908.38|1906.41|1905.61|1909.25|1908.45|1906.23|1905.55|1578
1600777200000|2020-09-22 12:20:00|1906.44|1905.64|1905.13|1904.63|1908.41|1907.79|1905.13|1904.63|1691
1600777500000|2020-09-22 12:25:00|1905.1|1904.6|1907.49|1906.69|1908.34|1907.54|1904.88|1904.1|1639
1600777800000|2020-09-22 12:30:00|1907.53|1906.73|1908.34|1907.84|1909.85|1909.05|1907.04|1906.47|1641
1600778100000|2020-09-22 12:35:00|1908.28|1907.78|1909.16|1908.66|1910.52|1910.02|1907.94|1907.14|1550
1600778400000|2020-09-22 12:40:00|1909.09|1908.59|1911.95|1911.15|1912.33|1911.53|1908.98|1908.34|1561
1600778700000|2020-09-22 12:45:00|1912.01|1911.21|1911.84|1911.04|1912.43|1911.79|1910.17|1909.37|1487
1600779000000|2020-09-22 12:50:00|1911.89|1911.09|1912.4|1911.6|1912.53|1911.81|1911.15|1910.35|1392
1600779300000|2020-09-22 12:55:00|1912.38|1911.58|1912.86|1912.06|1913.16|1912.36|1911.33|1910.53|1356
1600779600000|2020-09-22 13:00:00|1912.88|1912.08|1915.79|1914.99|1916.32|1915.52|1912.4|1911.6|1900
1600779900000|2020-09-22 13:05:00|1915.83|1915.03|1916.52|1916.02|1917.27|1916.47|1914.73|1913.93|1800
1600780200000|2020-09-22 13:10:00|1916.55|1916.05|1916.21|1915.41|1918.06|1917.33|1915.49|1914.76|1584
1600780500000|2020-09-22 13:15:00|1916.25|1915.45|1917.31|1916.51|1918.06|1917.26|1916.25|1915.45|1541
1600780800000|2020-09-22 13:20:00|1917.3|1916.5|1914.78|1913.98|1917.78|1916.98|1914.71|1913.95|1540
1600781100000|2020-09-22 13:25:00|1914.75|1913.95|1913.58|1912.78|1915.11|1914.31|1913.56|1912.76|1474
1600781400000|2020-09-22 13:30:00|1913.56|1912.76|1916.07|1915.27|1917.27|1916.63|1913.25|1912.67|1854
1600781700000|2020-09-22 13:35:00|1916.05|1915.25|1914.13|1913.33|1916.8|1916.07|1913.4|1912.79|1842
1600782000000|2020-09-22 13:40:00|1914.11|1913.31|1913.71|1912.91|1917.55|1917.05|1913.2|1912.45|1887
1600782300000|2020-09-22 13:45:00|1913.64|1912.84|1910.94|1910.44|1914.34|1913.54|1910.94|1910.35|1701
1600782600000|2020-09-22 13:50:00|1910.99|1910.49|1906.45|1905.95|1911.33|1910.58|1906.12|1905.55|1952
1600782900000|2020-09-22 13:55:00|1906.46|1905.96|1906.25|1905.45|1908.46|1907.66|1906.02|1905.22|1786
1600783200000|2020-09-22 14:00:00|1906.21|1905.41|1910.83|1910.03|1910.91|1910.11|1905.66|1905.1|1884
1600783500000|2020-09-22 14:05:00|1910.86|1910.06|1912.17|1911.67|1912.94|1912.27|1909.51|1908.71|1851
1600783800000|2020-09-22 14:10:00|1912.19|1911.69|1913.65|1913.15|1914.56|1913.96|1910.9|1910.4|1766
1600784100000|2020-09-22 14:15:00|1913.63|1913.13|1914.96|1914.46|1916.66|1916.05|1912.04|1911.45|1828
1600784400000|2020-09-22 14:20:00|1914.99|1914.49|1914.29|1913.79|1916.17|1915.57|1913.61|1913|1936
1600784700000|2020-09-22 14:25:00|1914.3|1913.8|1914.7|1914.2|1916.39|1915.86|1912.43|1911.75|1816
1600785000000|2020-09-22 14:30:00|1914.86|1914.06|1909.94|1909.14|1915.91|1915.16|1908.5|1907.7|1923
1600785300000|2020-09-22 14:35:00|1910.01|1909.21|1908.37|1907.57|1911.51|1910.71|1907.85|1907.29|1835
1600785600000|2020-09-22 14:40:00|1908.38|1907.58|1904.97|1904.47|1909.03|1908.53|1904.39|1903.72|1924
1600785900000|2020-09-22 14:45:00|1904.91|1904.41|1904.83|1904.03|1907.42|1906.82|1904.11|1903.51|1841
1600786200000|2020-09-22 14:50:00|1904.8|1904|1904.61|1904.11|1906.84|1906.04|1903.39|1902.8|1892
1600786500000|2020-09-22 14:55:00|1904.75|1903.95|1901.24|1900.44|1906.29|1905.69|1900.87|1900.07|1972
1600786800000|2020-09-22 15:00:00|1901.21|1900.41|1900|1899.2|1902.98|1902.31|1899.44|1898.91|1917
1600787100000|2020-09-22 15:05:00|1900.01|1899.21|1900.59|1900.09|1901.47|1900.97|1897.98|1897.27|1906
1600787400000|2020-09-22 15:10:00|1900.58|1900.08|1903.69|1903.19|1904.26|1903.76|1900.35|1899.74|1858
1600787700000|2020-09-22 15:15:00|1903.68|1903.18|1904.43|1903.63|1906.42|1905.92|1903.41|1902.91|1881
1600788000000|2020-09-22 15:20:00|1904.5|1903.7|1904.38|1903.58|1905.23|1904.46|1903.37|1902.57|1696
1600788300000|2020-09-22 15:25:00|1904.41|1903.61|1901.02|1900.22|1904.91|1904.12|1900.32|1899.52|1634
1600788600000|2020-09-22 15:30:00|1900.95|1900.15|1900.09|1899.29|1902.65|1902.06|1899.27|1898.53|1738
1600788900000|2020-09-22 15:35:00|1900.17|1899.37|1900.65|1899.85|1901.63|1901.13|1899.02|1898.38|1728
1600789200000|2020-09-22 15:40:00|1900.55|1899.75|1899.35|1898.55|1902.42|1901.77|1899.22|1898.55|1599
1600789500000|2020-09-22 15:45:00|1899.4|1898.6|1899.95|1899.45|1900.69|1900.07|1897.5|1896.78|1637
1600789800000|2020-09-22 15:50:00|1899.96|1899.46|1898.43|1897.93|1900.76|1900.13|1897.31|1896.51|1486
1600790100000|2020-09-22 15:55:00|1898.45|1897.95|1900.42|1899.62|1900.77|1900.16|1898.45|1897.95|1377
1600790400000|2020-09-22 16:00:00|1900.41|1899.61|1902.64|1902.14|1903.18|1902.39|1900.11|1899.34|1543
1600790700000|2020-09-22 16:05:00|1902.65|1902.15|1902.46|1901.96|1904.03|1903.34|1901.94|1901.26|1577
1600791000000|2020-09-22 16:10:00|1902.47|1901.97|1902.44|1901.64|1903.61|1902.95|1901.9|1901.25|1332
1600791300000|2020-09-22 16:15:00|1902.42|1901.62|1902.5|1901.7|1903.16|1902.42|1900.8|1900.22|1291
1600791600000|2020-09-22 16:20:00|1902.48|1901.68|1904.36|1903.86|1904.81|1904.17|1902.4|1901.6|1267
1600791900000|2020-09-22 16:25:00|1904.37|1903.87|1904.06|1903.56|1904.94|1904.29|1901.97|1901.28|1330
1600792200000|2020-09-22 16:30:00|1904.07|1903.57|1903.1|1902.3|1904.74|1904.09|1902.97|1902.3|1270
1600792500000|2020-09-22 16:35:00|1902.88|1902.38|1902.75|1901.95|1904.04|1903.44|1902.36|1901.56|1244
1600792800000|2020-09-22 16:40:00|1902.8|1902|1903.14|1902.34|1903.41|1902.72|1901.81|1901.12|1103
1600793100000|2020-09-22 16:45:00|1903.12|1902.32|1901.78|1901.28|1903.13|1902.42|1901.28|1900.77|1076
1600793400000|2020-09-22 16:50:00|1901.77|1901.27|1900.47|1899.67|1902.68|1902.02|1900.09|1899.38|1016
1600793700000|2020-09-22 16:55:00|1900.48|1899.68|1899.74|1898.94|1900.66|1899.94|1898.82|1898.19|1506
1600794000000|2020-09-22 17:00:00|1899.76|1898.96|1900.28|1899.48|1901.17|1900.37|1899.53|1898.84|1209
1600794300000|2020-09-22 17:05:00|1900.31|1899.51|1900.1|1899.6|1901.44|1900.81|1900.03|1899.24|1261
1600794600000|2020-09-22 17:10:00|1900.07|1899.57|1901.5|1900.7|1901.99|1901.19|1899.83|1899.13|1189
1600794900000|2020-09-22 17:15:00|1901.48|1900.68|1902.45|1901.65|1902.47|1901.67|1900.97|1900.17|1178
1600795200000|2020-09-22 17:20:00|1902.43|1901.63|1902.55|1901.75|1903.1|1902.49|1901.9|1901.1|1158
1600795500000|2020-09-22 17:25:00|1902.53|1901.73|1903.52|1902.72|1904.85|1904.21|1901.92|1901.24|1293
1600795800000|2020-09-22 17:30:00|1903.54|1902.74|1904.83|1904.03|1905.19|1904.4|1903.2|1902.4|974
1600796100000|2020-09-22 17:35:00|1904.74|1903.94|1903.1|1902.3|1904.74|1903.94|1902.86|1902.09|1018
1600796400000|2020-09-22 17:40:00|1903.09|1902.29|1904.48|1903.68|1904.93|1904.31|1903.09|1902.29|1011
1600796700000|2020-09-22 17:45:00|1904.47|1903.67|1905.81|1905.31|1906.28|1905.58|1903.98|1903.41|991
1600797000000|2020-09-22 17:50:00|1905.74|1905.24|1905.16|1904.66|1905.75|1905.25|1904.68|1904.18|811
1600797300000|2020-09-22 17:55:00|1905.11|1904.61|1904.47|1903.97|1905.24|1904.74|1903.82|1903.26|1030
1600797600000|2020-09-22 18:00:00|1904.42|1903.92|1903.73|1903.23|1905.22|1904.72|1903.4|1902.86|1161
1600797900000|2020-09-22 18:05:00|1903.66|1903.16|1904.11|1903.61|1904.73|1904.23|1903.58|1903.08|947
1600798200000|2020-09-22 18:10:00|1904.1|1903.6|1904.24|1903.74|1904.73|1904.23|1903.59|1903.09|747
1600798500000|2020-09-22 18:15:00|1904.25|1903.75|1906.21|1905.71|1906.56|1906.06|1904.24|1903.74|827
1600798800000|2020-09-22 18:20:00|1906.16|1905.66|1905.21|1904.71|1906.57|1906.07|1905.06|1904.51|859
1600799100000|2020-09-22 18:25:00|1905.28|1904.48|1907.26|1906.76|1907.48|1906.94|1905.13|1904.48|810
1600799400000|2020-09-22 18:30:00|1907.34|1906.84|1906.19|1905.69|1907.55|1906.93|1906.02|1905.52|791
1600799700000|2020-09-22 18:35:00|1906.2|1905.7|1906.35|1905.85|1906.73|1906.21|1905.65|1905.1|666
1600800000000|2020-09-22 18:40:00|1906.39|1905.89|1906.95|1906.45|1907.39|1906.7|1906.37|1905.72|760
1600800300000|2020-09-22 18:45:00|1906.96|1906.46|1906.52|1906.02|1907.21|1906.71|1906.08|1905.44|836
1600800600000|2020-09-22 18:50:00|1906.61|1905.81|1905.61|1905.11|1907.27|1906.61|1905.53|1904.97|881
1600800900000|2020-09-22 18:55:00|1905.55|1905.05|1904.76|1904.26|1906.22|1905.61|1904.62|1904.01|967
1600801200000|2020-09-22 19:00:00|1904.78|1904.28|1905.19|1904.69|1906.15|1905.51|1904.33|1903.68|1251
1600801500000|2020-09-22 19:05:00|1905.2|1904.7|1904.67|1903.87|1905.57|1904.96|1903.73|1903.04|919
1600801800000|2020-09-22 19:10:00|1904.69|1903.89|1903.53|1902.73|1904.81|1904.13|1903.21|1902.61|657
1600802100000|2020-09-22 19:15:00|1903.52|1902.72|1902.38|1901.58|1903.54|1902.97|1901.9|1901.1|980
1600802400000|2020-09-22 19:20:00|1902.41|1901.61|1902.29|1901.49|1902.77|1902.07|1901.84|1901.18|772
1600802700000|2020-09-22 19:25:00|1902.15|1901.65|1903.11|1902.31|1903.8|1903.18|1902.14|1901.64|1068
1600803000000|2020-09-22 19:30:00|1903.12|1902.32|1901.74|1901.24|1903.46|1902.66|1901.4|1900.81|969
1600803300000|2020-09-22 19:35:00|1901.71|1901.21|1902.57|1902.07|1902.73|1902.23|1901.44|1900.8|706
1600803600000|2020-09-22 19:40:00|1902.6|1902.1|1902.98|1902.18|1903.09|1902.42|1901.97|1901.47|802
1600803900000|2020-09-22 19:45:00|1902.99|1902.19|1903.5|1902.7|1903.68|1903.01|1902.51|1901.86|945
1600804200000|2020-09-22 19:50:00|1903.49|1902.69|1902.74|1901.94|1903.49|1902.86|1902.2|1901.58|931
1600804500000|2020-09-22 19:55:00|1902.72|1901.92|1902.96|1902.16|1903.38|1902.76|1902.47|1901.84|959
1600804800000|2020-09-22 20:00:00|1902.92|1902.12|1902.78|1901.98|1903.24|1902.61|1902.47|1901.67|477
1600805100000|2020-09-22 20:05:00|1902.59|1902.09|1902.62|1901.82|1903.12|1902.39|1902.34|1901.67|326
1600805400000|2020-09-22 20:10:00|1902.73|1901.93|1903.08|1902.28|1903.13|1902.49|1902.43|1901.74|344
1600805700000|2020-09-22 20:15:00|1902.75|1902.25|1902.6|1901.8|1903.22|1902.46|1902|1901.2|330
1600806000000|2020-09-22 20:20:00|1902.66|1901.86|1902.3|1901.5|1902.68|1901.88|1902.04|1901.3|202
1600806300000|2020-09-22 20:25:00|1902.22|1901.42|1901.98|1901.18|1902.44|1901.64|1901.95|1901.15|220
1600806600000|2020-09-22 20:30:00|1901.99|1901.19|1902.37|1901.57|1902.59|1901.79|1901.53|1900.73|329
1600806900000|2020-09-22 20:35:00|1902.59|1901.79|1901.87|1901.07|1902.59|1901.83|1901.78|1901.03|221
1600807200000|2020-09-22 20:40:00|1901.91|1901.11|1901.64|1900.84|1901.92|1901.22|1901.48|1900.81|182
1600807500000|2020-09-22 20:45:00|1901.69|1900.89|1901.13|1900.33|1901.87|1901.1|1900.53|1899.73|332
1600807800000|2020-09-22 20:50:00|1901.06|1900.26|1900.94|1900.14|1901.28|1900.48|1900.87|1900.07|300
1600808100000|2020-09-22 20:55:00|1900.93|1900.13|1900.6|1899.8|1901.11|1900.31|1900.31|1899.51|419
1600812000000|2020-09-22 22:00:00|1900.94|1900.14|1901.16|1900.36|1901.55|1900.75|1899.75|1898.95|553
1600812300000|2020-09-22 22:05:00|1901.21|1900.41|1901.76|1900.96|1902.03|1901.24|1901.13|1900.33|466
1600812600000|2020-09-22 22:10:00|1901.78|1900.98|1901.6|1900.8|1901.92|1901.12|1901.39|1900.73|304
1600812900000|2020-09-22 22:15:00|1901.61|1900.81|1899.3|1898.5|1901.61|1900.81|1898.85|1898.35|439
1600813200000|2020-09-22 22:20:00|1899.36|1898.56|1899.48|1898.68|1899.75|1899.09|1898.84|1898.13|434
1600813500000|2020-09-22 22:25:00|1899.45|1898.65|1899.47|1898.67|1900.02|1899.34|1899.14|1898.45|358
1600813800000|2020-09-22 22:30:00|1899.46|1898.66|1901.04|1900.24|1901.08|1900.39|1899.46|1898.66|425
1600814100000|2020-09-22 22:35:00|1901.07|1900.27|1901.16|1900.36|1901.3|1900.64|1900.71|1899.91|320
1600814400000|2020-09-22 22:40:00|1901.17|1900.37|1900.92|1900.12|1901.27|1900.52|1900.46|1899.66|360
1600814700000|2020-09-22 22:45:00|1900.93|1900.13|1899.67|1898.87|1901.01|1900.21|1899.41|1898.75|307
1600815000000|2020-09-22 22:50:00|1899.68|1898.88|1898.81|1898.31|1899.93|1899.32|1898.33|1897.67|680
1600815300000|2020-09-22 22:55:00|1898.96|1898.16|1899.31|1898.51|1899.31|1898.67|1898.6|1897.8|310
1600815600000|2020-09-22 23:00:00|1899.33|1898.53|1898.74|1898.24|1899.33|1898.71|1898.09|1897.41|438
1600815900000|2020-09-22 23:05:00|1898.75|1898.25|1899.45|1898.95|1899.79|1898.99|1898.67|1898.04|322
1600816200000|2020-09-22 23:10:00|1899.4|1898.9|1899.73|1898.93|1899.85|1899.14|1899.29|1898.49|242
1600816500000|2020-09-22 23:15:00|1899.72|1898.92|1900.27|1899.47|1900.28|1899.6|1899.64|1898.84|220
1600816800000|2020-09-22 23:20:00|1900.25|1899.45|1901.66|1900.86|1901.7|1900.99|1899.89|1899.3|462
1600817100000|2020-09-22 23:25:00|1901.67|1900.87|1901.55|1900.75|1901.72|1901.08|1900.92|1900.25|501
1600817400000|2020-09-22 23:30:00|1901.56|1900.76|1901.77|1900.97|1902.41|1901.61|1901.12|1900.36|485
1600817700000|2020-09-22 23:35:00|1901.66|1901.16|1903.97|1903.47|1904.21|1903.62|1901.62|1900.9|562
1600818000000|2020-09-22 23:40:00|1904.16|1903.36|1903.91|1903.11|1904.39|1903.74|1903.39|1902.59|639
1600818300000|2020-09-22 23:45:00|1903.86|1903.06|1904.71|1903.91|1904.88|1904.3|1903.84|1903.06|727
1600818600000|2020-09-22 23:50:00|1904.7|1903.9|1904.77|1903.97|1905.54|1904.88|1904.45|1903.65|495
1600818900000|2020-09-22 23:55:00|1904.81|1904.01|1904.71|1903.91|1905.33|1904.69|1904.52|1903.88|544
1600819200000|2020-09-23 00:00:00|1904.69|1903.89|1903.65|1902.85|1905.83|1905.15|1903.28|1902.48|763
1600819500000|2020-09-23 00:05:00|1903.66|1902.86|1904.15|1903.35|1904.31|1903.68|1903.44|1902.66|537
1600819800000|2020-09-23 00:10:00|1904.17|1903.37|1902.89|1902.09|1904.21|1903.58|1902.85|1902.05|536
1600820100000|2020-09-23 00:15:00|1902.88|1902.08|1904.12|1903.32|1904.35|1903.69|1902.76|1902|548
1600820400000|2020-09-23 00:20:00|1904.13|1903.33|1902.73|1901.93|1904.15|1903.35|1902.47|1901.81|549
1600820700000|2020-09-23 00:25:00|1902.72|1901.92|1902.35|1901.85|1903.22|1902.42|1902.27|1901.69|467
1600821000000|2020-09-23 00:30:00|1902.39|1901.89|1902.3|1901.8|1902.99|1902.37|1901.87|1901.37|756
1600821300000|2020-09-23 00:35:00|1902.33|1901.83|1901.95|1901.15|1902.87|1902.17|1900.64|1900.14|684
1600821600000|2020-09-23 00:40:00|1901.97|1901.17|1903.08|1902.58|1903.79|1903.14|1901.76|1901.09|623
1600821900000|2020-09-23 00:45:00|1903.05|1902.55|1902.13|1901.33|1903.72|1903.22|1901.07|1900.51|1178
1600822200000|2020-09-23 00:50:00|1901.96|1901.46|1902.87|1902.37|1902.87|1902.37|1901.46|1900.85|929
1600822500000|2020-09-23 00:55:00|1902.75|1902.25|1902.99|1902.49|1904.16|1903.66|1902.22|1901.59|867
1600822800000|2020-09-23 01:00:00|1903.01|1902.51|1902.95|1902.15|1904.71|1904.21|1901.52|1901.02|1289
1600823100000|2020-09-23 01:05:00|1902.97|1902.17|1902.15|1901.35|1903.07|1902.47|1901.72|1901.22|935
1600823400000|2020-09-23 01:10:00|1902.14|1901.34|1901.21|1900.71|1903.01|1902.39|1900.8|1900.22|1033
1600823700000|2020-09-23 01:15:00|1901.22|1900.72|1900.5|1900|1901.36|1900.75|1899.29|1898.75|1132
1600824000000|2020-09-23 01:20:00|1900.49|1899.99|1900.66|1900.16|1901.32|1900.69|1899.89|1899.25|841
1600824300000|2020-09-23 01:25:00|1900.61|1900.11|1902.56|1902.06|1903.07|1902.53|1900.19|1899.59|1026
1600824600000|2020-09-23 01:30:00|1902.52|1902.02|1903.56|1903.06|1903.76|1903.26|1902.03|1901.53|852
1600824900000|2020-09-23 01:35:00|1903.57|1903.07|1903.9|1903.4|1904.39|1903.89|1902.34|1901.84|930
1600825200000|2020-09-23 01:40:00|1903.86|1903.36|1903.37|1902.57|1905.04|1904.49|1902.84|1902.19|838
1600825500000|2020-09-23 01:45:00|1903.34|1902.54|1904.84|1904.04|1905|1904.26|1902.3|1901.64|811
1600825800000|2020-09-23 01:50:00|1904.89|1904.09|1904.18|1903.38|1905.01|1904.21|1903.71|1903.04|631
1600826100000|2020-09-23 01:55:00|1904.14|1903.34|1903.48|1902.68|1904.26|1903.59|1903.21|1902.54|538
1600826400000|2020-09-23 02:00:00|1903.47|1902.67|1905.1|1904.3|1905.57|1904.96|1903.13|1902.37|876
1600826700000|2020-09-23 02:05:00|1905.09|1904.29|1903.02|1902.22|1905.12|1904.34|1902.42|1901.86|799
1600827000000|2020-09-23 02:10:00|1903.03|1902.23|1902.17|1901.37|1903.67|1903.15|1901.83|1901.27|957
1600827300000|2020-09-23 02:15:00|1902.15|1901.35|1902.34|1901.54|1903.11|1902.31|1901.95|1901.23|534
1600827600000|2020-09-23 02:20:00|1902.29|1901.49|1901.94|1901.14|1902.91|1902.36|1901.45|1900.83|617
1600827900000|2020-09-23 02:25:00|1901.96|1901.16|1902.09|1901.59|1903.02|1902.52|1901.31|1900.79|598
1600828200000|2020-09-23 02:30:00|1902.12|1901.62|1902.77|1901.97|1902.77|1902.14|1901.4|1900.81|721
1600828500000|2020-09-23 02:35:00|1902.76|1901.96|1899.98|1899.48|1902.98|1902.31|1899.63|1899.13|982
1600828800000|2020-09-23 02:40:00|1899.96|1899.46|1899.98|1899.18|1900.81|1900.1|1899.55|1899.05|1093
1600829100000|2020-09-23 02:45:00|1899.99|1899.19|1901.02|1900.22|1901.3|1900.72|1899.51|1898.88|1050
1600829400000|2020-09-23 02:50:00|1901.03|1900.23|1900.03|1899.23|1901.61|1900.96|1899.43|1898.82|853
1600829700000|2020-09-23 02:55:00|1900.05|1899.25|1900.44|1899.64|1901.18|1900.45|1900.01|1899.21|653
1600830000000|2020-09-23 03:00:00|1900.49|1899.69|1895.34|1894.54|1900.61|1899.81|1895.06|1894.45|1034
1600830300000|2020-09-23 03:05:00|1895.46|1894.66|1894.31|1893.51|1897.32|1896.82|1893.16|1892.53|1594
1600830600000|2020-09-23 03:10:00|1894.3|1893.5|1896.97|1896.17|1897.35|1896.59|1894.29|1893.49|1222
1600830900000|2020-09-23 03:15:00|1896.98|1896.18|1896.49|1895.69|1897.63|1896.96|1895.94|1895.3|1037
1600831200000|2020-09-23 03:20:00|1896.48|1895.68|1896.73|1895.93|1898.14|1897.5|1895.12|1894.56|1094
1600831500000|2020-09-23 03:25:00|1896.72|1895.92|1895.97|1895.47|1897.23|1896.61|1895.87|1895.23|844
1600831800000|2020-09-23 03:30:00|1895.93|1895.43|1896.13|1895.63|1897.29|1896.73|1895.91|1895.28|707
1600832100000|2020-09-23 03:35:00|1896.11|1895.61|1894.95|1894.15|1896.29|1895.67|1894.19|1893.66|804
1600832400000|2020-09-23 03:40:00|1894.83|1894.33|1895.68|1895.18|1895.93|1895.36|1894.69|1894.11|653
1600832700000|2020-09-23 03:45:00|1895.65|1895.15|1895.11|1894.61|1896.15|1895.61|1895.04|1894.41|571
1600833000000|2020-09-23 03:50:00|1895.12|1894.62|1893.87|1893.37|1895.57|1894.95|1893.39|1892.89|808
1600833300000|2020-09-23 03:55:00|1893.92|1893.42|1893.36|1892.86|1894.15|1893.61|1893.2|1892.63|690
1600833600000|2020-09-23 04:00:00|1893.37|1892.87|1892.83|1892.03|1893.53|1892.91|1892.36|1891.76|798
1600833900000|2020-09-23 04:05:00|1892.73|1892.23|1891.06|1890.26|1892.86|1892.23|1890.54|1889.94|927
1600834200000|2020-09-23 04:10:00|1891.07|1890.27|1888.36|1887.86|1891.17|1890.37|1887.44|1886.94|1403
1600834500000|2020-09-23 04:15:00|1888.46|1887.96|1889.59|1889.09|1890.13|1889.54|1887.14|1886.64|1530
1600834800000|2020-09-23 04:20:00|1889.5|1889|1888.58|1887.78|1891.07|1890.57|1887.85|1887.22|1266
1600835100000|2020-09-23 04:25:00|1888.57|1887.77|1889.45|1888.65|1889.64|1889.11|1887.48|1886.98|1301
1600835400000|2020-09-23 04:30:00|1889.5|1888.7|1890.66|1889.86|1891.87|1891.07|1888.72|1888.1|1226
1600835700000|2020-09-23 04:35:00|1890.59|1889.79|1889.21|1888.71|1890.95|1890.25|1888.99|1888.32|889
1600836000000|2020-09-23 04:40:00|1889.31|1888.81|1883.93|1883.13|1890.53|1889.97|1882.77|1881.97|1228
1600836300000|2020-09-23 04:45:00|1883.89|1883.09|1888|1887.5|1888.28|1887.78|1882.91|1882.11|1424
1600836600000|2020-09-23 04:50:00|1887.95|1887.45|1887.49|1886.99|1888.41|1887.83|1886.33|1885.83|986
1600836900000|2020-09-23 04:55:00|1887.47|1886.97|1887.8|1887.3|1888.24|1887.74|1886.26|1885.59|933
1600837200000|2020-09-23 05:00:00|1887.9|1887.4|1886.82|1886.02|1888.47|1887.91|1886.72|1885.92|1051
1600837500000|2020-09-23 05:05:00|1886.76|1885.96|1887.35|1886.55|1887.58|1886.9|1886.3|1885.72|689
1600837800000|2020-09-23 05:10:00|1887.33|1886.53|1888.14|1887.64|1889.11|1888.45|1887.3|1886.5|923
1600838100000|2020-09-23 05:15:00|1888.16|1887.66|1888.02|1887.52|1888.64|1887.98|1887.39|1886.69|856
1600838400000|2020-09-23 05:20:00|1888.01|1887.51|1890.07|1889.27|1890.55|1889.93|1887.47|1886.68|1014
1600838700000|2020-09-23 05:25:00|1890.08|1889.28|1888.1|1887.6|1890.26|1889.46|1887.82|1887.32|866
1600839000000|2020-09-23 05:30:00|1888.09|1887.59|1886.87|1886.07|1889.81|1889.23|1886.43|1885.63|1531
1600839300000|2020-09-23 05:35:00|1886.93|1886.13|1888.45|1887.65|1889.72|1889.13|1886.83|1886.03|1177
1600839600000|2020-09-23 05:40:00|1888.46|1887.66|1886.8|1886.3|1888.85|1888.21|1886.08|1885.28|1174
1600839900000|2020-09-23 05:45:00|1886.76|1886.26|1887.37|1886.87|1887.56|1886.96|1886.74|1886.17|897
1600840200000|2020-09-23 05:50:00|1887.29|1886.79|1885.53|1885.03|1887.65|1887.12|1884.53|1884.03|1050
1600840500000|2020-09-23 05:55:00|1885.54|1885.04|1885.72|1884.92|1886.97|1886.3|1885.33|1884.53|1134
1600840800000|2020-09-23 06:00:00|1885.71|1884.91|1885.24|1884.44|1885.83|1885.26|1884.26|1883.51|1351
1600841100000|2020-09-23 06:05:00|1885.25|1884.45|1881.11|1880.61|1885.86|1885.12|1880.99|1880.47|1372
1600841400000|2020-09-23 06:10:00|1881.15|1880.65|1878.08|1877.28|1881.59|1880.95|1876.67|1876.01|1839
1600841700000|2020-09-23 06:15:00|1877.82|1877.02|1875.4|1874.9|1879.12|1878.62|1874.96|1874.39|1825
1600842000000|2020-09-23 06:20:00|1875.49|1874.99|1879.97|1879.17|1880.76|1880.08|1874.81|1874.21|1675
1600842300000|2020-09-23 06:25:00|1879.96|1879.16|1875.57|1875.07|1880.38|1879.62|1875.53|1875.03|1422
1600842600000|2020-09-23 06:30:00|1875.51|1875.01|1879.46|1878.96|1879.9|1879.29|1875.06|1874.56|1617
1600842900000|2020-09-23 06:35:00|1879.42|1878.92|1880.11|1879.31|1881.13|1880.33|1878.24|1877.6|1409
1600843200000|2020-09-23 06:40:00|1880.14|1879.34|1879|1878.5|1881.36|1880.76|1878.34|1877.72|1414
1600843500000|2020-09-23 06:45:00|1879.03|1878.53|1878.87|1878.07|1879.41|1878.87|1878.33|1877.7|1108
1600843800000|2020-09-23 06:50:00|1878.88|1878.08|1881.6|1880.8|1881.99|1881.41|1878.88|1878.08|1525
1600844100000|2020-09-23 06:55:00|1881.59|1880.79|1881.61|1881.11|1882.44|1881.94|1879.47|1878.91|1480
1600844400000|2020-09-23 07:00:00|1881.69|1881.19|1881.04|1880.54|1883.01|1882.23|1880.64|1879.99|1323
1600844700000|2020-09-23 07:05:00|1881.05|1880.55|1880.07|1879.57|1881.42|1880.78|1878.48|1877.68|1523
1600845000000|2020-09-23 07:10:00|1880.09|1879.59|1883.1|1882.6|1883.75|1883.07|1879.82|1879.16|1604
1600845300000|2020-09-23 07:15:00|1883.02|1882.52|1880.69|1879.89|1883.02|1882.52|1880.53|1879.89|1499
1600845600000|2020-09-23 07:20:00|1880.7|1879.9|1882.03|1881.23|1882.48|1881.86|1879.29|1878.79|1447
1600845900000|2020-09-23 07:25:00|1881.88|1881.38|1879.4|1878.9|1882|1881.4|1879.32|1878.78|1347
1600846200000|2020-09-23 07:30:00|1879.42|1878.92|1879.28|1878.78|1881.77|1881.15|1879.13|1878.63|1494
1600846500000|2020-09-23 07:35:00|1879.27|1878.77|1878.1|1877.6|1879.58|1878.98|1876.58|1875.96|1403
1600846800000|2020-09-23 07:40:00|1878.25|1877.45|1878.52|1878.02|1879.32|1878.76|1877.8|1877.1|1283
1600847100000|2020-09-23 07:45:00|1878.54|1878.04|1876.2|1875.7|1878.86|1878.28|1875.45|1874.9|1511
1600847400000|2020-09-23 07:50:00|1876.17|1875.67|1875.75|1874.95|1876.83|1876.19|1875.09|1874.52|1529
1600847700000|2020-09-23 07:55:00|1875.71|1875.21|1878.03|1877.23|1878.2|1877.62|1875.7|1875.12|1372
1600848000000|2020-09-23 08:00:00|1877.96|1877.46|1875.66|1875.16|1878.71|1878.2|1874.43|1873.84|1518
1600848300000|2020-09-23 08:05:00|1875.63|1875.13|1875.89|1875.39|1877.14|1876.51|1875.46|1874.9|1318
1600848600000|2020-09-23 08:10:00|1875.88|1875.38|1877.15|1876.35|1877.15|1876.47|1873.49|1872.93|1500
1600848900000|2020-09-23 08:15:00|1877.1|1876.3|1879.63|1879.13|1880.41|1879.91|1876.57|1875.78|1552
1600849200000|2020-09-23 08:20:00|1879.62|1879.12|1878.6|1878.1|1880.52|1880.01|1878.37|1877.78|1342
1600849500000|2020-09-23 08:25:00|1878.59|1878.09|1877.18|1876.68|1878.81|1878.19|1876.62|1876.12|1368
1600849800000|2020-09-23 08:30:00|1877.15|1876.65|1880.3|1879.5|1880.43|1879.79|1877.1|1876.43|1410
1600850100000|2020-09-23 08:35:00|1880.32|1879.52|1881.46|1880.96|1881.85|1881.2|1880.03|1879.46|1438
1600850400000|2020-09-23 08:40:00|1881.45|1880.95|1881.57|1881.07|1882.2|1881.6|1880.94|1880.35|1332
1600850700000|2020-09-23 08:45:00|1881.56|1881.06|1878.3|1877.8|1881.74|1881.09|1878.2|1877.7|1439
1600851000000|2020-09-23 08:50:00|1878.29|1877.79|1879.73|1879.23|1880|1879.4|1877.9|1877.22|1333
1600851300000|2020-09-23 08:55:00|1879.76|1879.26|1881.76|1881.26|1881.94|1881.44|1878.96|1878.24|1483
1600851600000|2020-09-23 09:00:00|1881.81|1881.31|1884.54|1884.04|1884.72|1884.05|1881.58|1881.08|1447
1600851900000|2020-09-23 09:05:00|1884.55|1884.05|1887.87|1887.07|1888.1|1887.47|1884.17|1883.67|1546
1600852200000|2020-09-23 09:10:00|1887.81|1887.01|1886.45|1885.95|1890.19|1889.51|1886.34|1885.72|1620
1600852500000|2020-09-23 09:15:00|1886.42|1885.92|1888.22|1887.72|1888.82|1888.02|1886.42|1885.92|1230
1600852800000|2020-09-23 09:20:00|1888.21|1887.71|1888.29|1887.79|1888.62|1888.12|1886.93|1886.43|1150
1600853100000|2020-09-23 09:25:00|1888.26|1887.76|1888.25|1887.75|1888.66|1888.16|1887.45|1886.95|978
1600853400000|2020-09-23 09:30:00|1888.26|1887.76|1888.16|1887.66|1889.05|1888.4|1887|1886.4|1136
1600853700000|2020-09-23 09:35:00|1888.17|1887.67|1888.5|1887.7|1888.54|1887.93|1887.62|1887.12|922
1600854000000|2020-09-23 09:40:00|1888.49|1887.69|1888.88|1888.38|1889.43|1888.91|1887.87|1887.37|1012
1600854300000|2020-09-23 09:45:00|1888.87|1888.37|1889.33|1888.53|1890.86|1890.16|1888.87|1888.25|1213
1600854600000|2020-09-23 09:50:00|1889.21|1888.71|1891.52|1891.02|1891.72|1891.02|1889.11|1888.48|1128
1600854900000|2020-09-23 09:55:00|1891.54|1891.04|1889.32|1888.52|1891.76|1891.13|1888.84|1888.22|1203
1600855200000|2020-09-23 10:00:00|1889.31|1888.51|1888.32|1887.82|1889.46|1888.82|1888.31|1887.7|935
1600855500000|2020-09-23 10:05:00|1888.31|1887.81|1887.84|1887.04|1888.72|1888.19|1887.4|1886.84|836
1600855800000|2020-09-23 10:10:00|1887.66|1887.16|1889.44|1888.94|1890.02|1889.33|1886.48|1885.89|1309
1600856100000|2020-09-23 10:15:00|1889.47|1888.97|1890.19|1889.69|1890.42|1889.89|1888.71|1888.07|971
1600856400000|2020-09-23 10:20:00|1890.23|1889.73|1890.04|1889.54|1890.59|1890.03|1889.4|1888.8|1019
1600856700000|2020-09-23 10:25:00|1890.03|1889.53|1893.18|1892.68|1893.66|1892.95|1889.66|1889.16|1161
1600857000000|2020-09-23 10:30:00|1893.19|1892.69|1895.29|1894.79|1895.45|1894.86|1892.39|1891.76|1230
1600857300000|2020-09-23 10:35:00|1895.28|1894.78|1892.79|1892.29|1895.33|1894.79|1892.35|1891.73|1269
1600857600000|2020-09-23 10:40:00|1892.77|1892.27|1892.33|1891.83|1893.25|1892.45|1891.55|1890.94|1097
1600857900000|2020-09-23 10:45:00|1892.38|1891.88|1894.02|1893.22|1894.66|1894.04|1892.24|1891.59|1042
1600858200000|2020-09-23 10:50:00|1894|1893.2|1894.26|1893.46|1894.53|1893.96|1892.91|1892.28|1098
1600858500000|2020-09-23 10:55:00|1894.28|1893.48|1892.45|1891.95|1894.28|1893.48|1892.24|1891.64|989
1600858800000|2020-09-23 11:00:00|1892.6|1891.8|1893.75|1893.25|1893.92|1893.3|1891.45|1890.91|1118
1600859100000|2020-09-23 11:05:00|1893.74|1893.24|1892.53|1891.73|1894.09|1893.47|1891.95|1891.34|983
1600859400000|2020-09-23 11:10:00|1892.55|1891.75|1891.76|1891.26|1892.82|1892.32|1891.48|1890.85|941
1600859700000|2020-09-23 11:15:00|1891.78|1891.28|1889.68|1889.18|1892.16|1891.49|1889.28|1888.77|1209
1600860000000|2020-09-23 11:20:00|1889.65|1889.15|1889.85|1889.35|1891.06|1890.39|1888.68|1888.18|1311
1600860300000|2020-09-23 11:25:00|1889.83|1889.33|1889.28|1888.78|1890.5|1889.86|1889.26|1888.76|832
1600860600000|2020-09-23 11:30:00|1889.26|1888.76|1890.11|1889.61|1891.09|1890.42|1889.02|1888.52|1036
1600860900000|2020-09-23 11:35:00|1890.2|1889.7|1890.94|1890.44|1891.2|1890.64|1890.08|1889.43|884
1600861200000|2020-09-23 11:40:00|1890.92|1890.42|1889.14|1888.64|1891.53|1890.93|1889.06|1888.45|1050
1600861500000|2020-09-23 11:45:00|1889.13|1888.63|1884.81|1884.31|1889.53|1888.87|1884.63|1883.94|1617
1600861800000|2020-09-23 11:50:00|1884.84|1884.34|1885.21|1884.71|1885.42|1884.79|1882.61|1882.04|1537
1600862100000|2020-09-23 11:55:00|1885.22|1884.72|1883.87|1883.37|1886.14|1885.52|1883.72|1883.22|1484
1600862400000|2020-09-23 12:00:00|1883.89|1883.39|1882.74|1882.24|1883.98|1883.47|1881.23|1880.61|1721
1600862700000|2020-09-23 12:05:00|1882.76|1882.26|1885.14|1884.64|1885.8|1885.11|1882.16|1881.66|1635
1600863000000|2020-09-23 12:10:00|1885.1|1884.6|1883.71|1883.21|1885.34|1884.69|1883.11|1882.61|1440
1600863300000|2020-09-23 12:15:00|1883.69|1882.89|1885.73|1884.93|1885.73|1884.93|1880.68|1880.18|1620
1600863600000|2020-09-23 12:20:00|1885.69|1884.89|1883.04|1882.24|1885.81|1885.12|1882.71|1882.06|1449
1600863900000|2020-09-23 12:25:00|1883.03|1882.23|1884.87|1884.07|1885.58|1885.08|1882.05|1881.48|1663
1600864200000|2020-09-23 12:30:00|1884.64|1884.14|1884.31|1883.81|1884.96|1884.38|1883.14|1882.42|1613
1600864500000|2020-09-23 12:35:00|1884.32|1883.82|1882.27|1881.77|1884.81|1884.17|1882.13|1881.46|1484
1600864800000|2020-09-23 12:40:00|1882.36|1881.86|1879.94|1879.44|1884.04|1883.44|1879.3|1878.8|1634
1600865100000|2020-09-23 12:45:00|1879.96|1879.46|1878.83|1878.33|1880.19|1879.62|1878.01|1877.51|1653
1600865400000|2020-09-23 12:50:00|1878.84|1878.34|1880.74|1880.24|1881.14|1880.57|1878.21|1877.61|1504
1600865700000|2020-09-23 12:55:00|1880.73|1880.23|1882.21|1881.41|1882.38|1881.74|1879.79|1879.23|1439
1600866000000|2020-09-23 13:00:00|1882.25|1881.45|1882.56|1882.06|1883.78|1883.28|1880.67|1880.02|1747
1600866300000|2020-09-23 13:05:00|1882.61|1882.11|1882.94|1882.44|1884.31|1883.81|1882.19|1881.69|1703
1600866600000|2020-09-23 13:10:00|1882.85|1882.35|1887.29|1886.79|1887.29|1886.79|1882.44|1881.94|1577
1600866900000|2020-09-23 13:15:00|1887.14|1886.34|1885.05|1884.55|1888.22|1887.72|1884.52|1884.02|1659
1600867200000|2020-09-23 13:20:00|1885.03|1884.53|1883.85|1883.35|1885.43|1884.86|1883.39|1882.82|1476
1600867500000|2020-09-23 13:25:00|1883.87|1883.37|1884.72|1884.22|1884.92|1884.32|1882.47|1881.96|1512
1600867800000|2020-09-23 13:30:00|1884.76|1884.26|1884.27|1883.77|1885.01|1884.51|1881.21|1880.68|1838
1600868100000|2020-09-23 13:35:00|1884.28|1883.78|1885.35|1884.85|1888.35|1887.85|1884.28|1883.78|1943
1600868400000|2020-09-23 13:40:00|1885.36|1884.86|1883.57|1882.77|1886.57|1885.92|1882.84|1882.25|1775
1600868700000|2020-09-23 13:45:00|1883.51|1882.71|1882.24|1881.74|1883.85|1883.34|1881.38|1880.88|1819
1600869000000|2020-09-23 13:50:00|1882.19|1881.69|1878.85|1878.35|1882.19|1881.69|1877.85|1877.35|1918
1600869300000|2020-09-23 13:55:00|1878.89|1878.39|1878.09|1877.29|1880.53|1880.03|1877.54|1877.04|1913
1600869600000|2020-09-23 14:00:00|1878.11|1877.31|1874.46|1873.66|1878.11|1877.31|1871.84|1871.34|2021
1600869900000|2020-09-23 14:05:00|1874.44|1873.64|1874.89|1874.39|1875.53|1874.99|1870.93|1870.27|1977
1600870200000|2020-09-23 14:10:00|1875.1|1874.3|1872.24|1871.74|1875.35|1874.85|1871.38|1870.78|1774
1600870500000|2020-09-23 14:15:00|1872.21|1871.71|1869.19|1868.69|1873.03|1872.53|1867.85|1867.05|1953
1600870800000|2020-09-23 14:20:00|1869.16|1868.66|1869.95|1869.45|1870.71|1870.18|1866.96|1866.16|2011
1600871100000|2020-09-23 14:25:00|1869.78|1869.28|1870.23|1869.43|1873.61|1872.84|1868.58|1868.08|1990
1600871400000|2020-09-23 14:30:00|1870.11|1869.31|1868.17|1867.67|1873.39|1872.67|1868.05|1867.25|1994
1600871700000|2020-09-23 14:35:00|1868.37|1867.87|1866.69|1865.89|1870.26|1869.76|1866.19|1865.69|1883
1600872000000|2020-09-23 14:40:00|1866.81|1866.01|1870.35|1869.85|1871.63|1871.02|1865.94|1865.44|1864
1600872300000|2020-09-23 14:45:00|1870.36|1869.86|1869.15|1868.65|1870.36|1869.86|1866.21|1865.54|1872
1600872600000|2020-09-23 14:50:00|1869.27|1868.77|1866.53|1866.03|1869.59|1869.09|1865.25|1864.66|2009
1600872900000|2020-09-23 14:55:00|1866.45|1865.95|1865.98|1865.18|1868.49|1867.92|1864.87|1864.2|1967
1600873200000|2020-09-23 15:00:00|1865.97|1865.47|1868.96|1868.46|1869.79|1869.19|1864.96|1864.42|1940
1600873500000|2020-09-23 15:05:00|1868.98|1868.48|1870.83|1870.33|1871.61|1871.1|1868.38|1867.66|1942
1600873800000|2020-09-23 15:10:00|1870.89|1870.39|1869.03|1868.23|1871.09|1870.43|1868.78|1868.15|1672
1600874100000|2020-09-23 15:15:00|1868.89|1868.39|1871.44|1870.94|1872.15|1871.61|1867.8|1867.16|1905
1600874400000|2020-09-23 15:20:00|1871.37|1870.87|1870.79|1870.29|1872.75|1872.06|1870.12|1869.62|1796
1600874700000|2020-09-23 15:25:00|1870.96|1870.16|1868.1|1867.6|1871.85|1871.25|1868.02|1867.52|1760
1600875000000|2020-09-23 15:30:00|1868.21|1867.71|1866.63|1865.83|1869.07|1868.47|1866.07|1865.48|1744
1600875300000|2020-09-23 15:35:00|1866.64|1865.84|1867.71|1867.21|1868.63|1868.07|1865.99|1865.42|1621
1600875600000|2020-09-23 15:40:00|1867.77|1867.27|1866.87|1866.37|1868.07|1867.44|1865.57|1864.97|1618
1600875900000|2020-09-23 15:45:00|1866.9|1866.4|1865.25|1864.45|1867.12|1866.41|1864.64|1864.11|1527
1600876200000|2020-09-23 15:50:00|1865.22|1864.42|1866.49|1865.69|1866.73|1866.12|1865.03|1864.27|1577
1600876500000|2020-09-23 15:55:00|1866.36|1865.86|1864.66|1863.86|1867.64|1867.03|1864.48|1863.68|1548
1600876800000|2020-09-23 16:00:00|1864.67|1863.87|1863.75|1863.25|1865.59|1865.02|1863.58|1862.96|1767
1600877100000|2020-09-23 16:05:00|1863.85|1863.35|1865.29|1864.79|1865.99|1865.33|1862.6|1862.1|1701
1600877400000|2020-09-23 16:10:00|1865.31|1864.81|1865.71|1864.91|1866.59|1865.93|1864.93|1864.13|1330
1600877700000|2020-09-23 16:15:00|1865.78|1864.98|1865.8|1865|1866.97|1866.31|1865.05|1864.25|1377
1600878000000|2020-09-23 16:20:00|1865.81|1865.01|1863.9|1863.4|1865.81|1865.01|1862.79|1862.19|1479
1600878300000|2020-09-23 16:25:00|1863.89|1863.39|1865.02|1864.22|1865.23|1864.51|1862.74|1862.18|1395
1600878600000|2020-09-23 16:30:00|1864.97|1864.17|1864.1|1863.3|1865.59|1864.95|1863.08|1862.28|1530
1600878900000|2020-09-23 16:35:00|1864.09|1863.29|1867.63|1866.83|1867.71|1866.91|1863.92|1863.28|1623
1600879200000|2020-09-23 16:40:00|1867.62|1866.82|1866.72|1866.22|1869.09|1868.35|1865.93|1865.43|1467
1600879500000|2020-09-23 16:45:00|1866.71|1866.21|1868.16|1867.36|1868.7|1868.06|1865.98|1865.43|1296
1600879800000|2020-09-23 16:50:00|1868.19|1867.39|1867.65|1866.85|1868.48|1867.79|1867.06|1866.42|1373
1600880100000|2020-09-23 16:55:00|1867.37|1866.87|1866.87|1866.07|1867.78|1867.02|1866.07|1865.44|1301
1600880400000|2020-09-23 17:00:00|1866.91|1866.11|1866.13|1865.33|1867.21|1866.52|1865.76|1864.96|1277
1600880700000|2020-09-23 17:05:00|1866.15|1865.35|1865.87|1865.37|1866.86|1866.24|1865.76|1865.06|1261
1600881000000|2020-09-23 17:10:00|1865.9|1865.4|1865.21|1864.71|1866.46|1865.9|1865.11|1864.45|1206
1600881300000|2020-09-23 17:15:00|1865.28|1864.78|1864.98|1864.18|1865.99|1865.29|1864.74|1864.12|1215
1600881600000|2020-09-23 17:20:00|1864.97|1864.17|1865.83|1865.33|1865.95|1865.44|1864.31|1863.64|1183
1600881900000|2020-09-23 17:25:00|1865.82|1865.32|1865.29|1864.79|1866.05|1865.45|1864.24|1863.65|1298
1600882200000|2020-09-23 17:30:00|1865.3|1864.8|1864.04|1863.24|1865.81|1865.27|1863.55|1863|1144
1600882500000|2020-09-23 17:35:00|1864.05|1863.25|1864.68|1863.88|1865.22|1864.64|1862.65|1862.04|1340
1600882800000|2020-09-23 17:40:00|1864.46|1863.96|1865.39|1864.89|1865.64|1865.08|1863.9|1863.26|1144
1600883100000|2020-09-23 17:45:00|1865.38|1864.88|1866.06|1865.56|1866.94|1866.39|1864.98|1864.34|1209
1600883400000|2020-09-23 17:50:00|1866.05|1865.55|1864.11|1863.61|1866.1|1865.6|1863.91|1863.37|1087
1600883700000|2020-09-23 17:55:00|1864.12|1863.62|1862.69|1862.19|1864.47|1863.97|1862.54|1862|1095
1600884000000|2020-09-23 18:00:00|1862.64|1862.14|1863.16|1862.66|1863.75|1863.13|1862.34|1861.83|1192
1600884300000|2020-09-23 18:05:00|1863.15|1862.65|1863.67|1863.17|1864.41|1863.91|1862.97|1862.39|1228
1600884600000|2020-09-23 18:10:00|1863.66|1863.16|1865.56|1864.76|1865.73|1865.2|1862.38|1861.74|1449
1600884900000|2020-09-23 18:15:00|1865.41|1864.91|1861.41|1860.91|1865.81|1865.31|1861.25|1860.7|1441
1600885200000|2020-09-23 18:20:00|1861.44|1860.94|1865.15|1864.35|1865.82|1865.03|1861.38|1860.76|1583
1600885500000|2020-09-23 18:25:00|1865.06|1864.26|1864.54|1863.74|1865.8|1865.18|1863.1|1862.36|1295
1600885800000|2020-09-23 18:30:00|1864.34|1863.84|1866.25|1865.75|1866.49|1865.94|1863.74|1863.06|1315
1600886100000|2020-09-23 18:35:00|1866.35|1865.85|1867.82|1867.32|1868.52|1867.72|1865.61|1865.03|1372
1600886400000|2020-09-23 18:40:00|1867.89|1867.39|1866.61|1865.81|1868|1867.39|1866.2|1865.49|1132
1600886700000|2020-09-23 18:45:00|1866.58|1865.78|1865.11|1864.31|1866.77|1866.14|1864.31|1863.64|1026
1600887000000|2020-09-23 18:50:00|1865.12|1864.32|1865.72|1864.92|1866.54|1865.88|1864.96|1864.32|1128
1600887300000|2020-09-23 18:55:00|1865.74|1864.94|1863.64|1862.84|1866.01|1865.22|1863.42|1862.8|1232
1600887600000|2020-09-23 19:00:00|1863.66|1862.86|1857.06|1856.26|1864.76|1864.2|1856.11|1855.51|1507
1600887900000|2020-09-23 19:05:00|1857.03|1856.23|1859.44|1858.94|1859.54|1859|1856.28|1855.48|1727
1600888200000|2020-09-23 19:10:00|1859.29|1858.79|1860.35|1859.85|1861.61|1860.95|1858.94|1858.14|1483
1600888500000|2020-09-23 19:15:00|1860.42|1859.62|1860.69|1859.89|1861.37|1860.87|1859.39|1858.77|1272
1600888800000|2020-09-23 19:20:00|1860.68|1859.88|1860.03|1859.23|1861.34|1860.76|1859.46|1858.76|1252
1600889100000|2020-09-23 19:25:00|1859.94|1859.14|1858.9|1858.4|1860.02|1859.44|1857.71|1857.06|1278
1600889400000|2020-09-23 19:30:00|1858.89|1858.39|1858.86|1858.36|1859.92|1859.42|1858.38|1857.78|1062
1600889700000|2020-09-23 19:35:00|1858.87|1858.37|1859.22|1858.72|1859.87|1859.3|1858.72|1858.14|1041
1600890000000|2020-09-23 19:40:00|1859.74|1859.24|1860.75|1860.25|1861.04|1860.41|1859.74|1859.24|1133
1600890300000|2020-09-23 19:45:00|1860.64|1860.14|1860.35|1859.85|1861.49|1860.84|1860.18|1859.59|1115
1600890600000|2020-09-23 19:50:00|1860.37|1859.87|1860.89|1860.39|1861.26|1860.61|1859.55|1859.05|1216
1600890900000|2020-09-23 19:55:00|1860.74|1860.24|1862.56|1861.76|1862.94|1862.28|1860.47|1859.92|1468
1600891200000|2020-09-23 20:00:00|1862.59|1861.79|1861.61|1861.11|1863.09|1862.47|1861.58|1861|667
1600891500000|2020-09-23 20:05:00|1861.62|1861.12|1862.16|1861.66|1862.33|1861.7|1861.31|1860.81|429
1600891800000|2020-09-23 20:10:00|1862.11|1861.61|1862.7|1861.9|1863.54|1862.85|1861.96|1861.38|524
1600892100000|2020-09-23 20:15:00|1862.69|1861.89|1860.6|1859.8|1862.91|1862.11|1860.59|1859.79|435
1600892400000|2020-09-23 20:20:00|1860.62|1859.82|1860.36|1859.56|1860.97|1860.17|1860.17|1859.45|355
1600892700000|2020-09-23 20:25:00|1860.33|1859.53|1859.95|1859.15|1861.45|1860.69|1859.81|1859.14|384
1600893000000|2020-09-23 20:30:00|1859.96|1859.16|1860.61|1859.81|1861.07|1860.52|1859.77|1858.97|530
1600893300000|2020-09-23 20:35:00|1860.6|1859.8|1862.13|1861.33|1862.17|1861.53|1860.39|1859.76|517
1600893600000|2020-09-23 20:40:00|1862.14|1861.34|1862.34|1861.54|1862.37|1861.57|1861.74|1860.94|372
1600893900000|2020-09-23 20:45:00|1862.33|1861.53|1862.55|1861.75|1862.65|1861.92|1861.89|1861.24|389
1600894200000|2020-09-23 20:50:00|1862.56|1861.76|1863.32|1862.52|1863.33|1862.53|1862.32|1861.57|419
1600894500000|2020-09-23 20:55:00|1863.31|1862.51|1863.65|1862.85|1865.15|1863.49|1863.28|1862.34|376
1600898400000|2020-09-23 22:00:00|1863.75|1862.95|1864.55|1863.75|1866.53|1864.9|1863.75|1862.46|634
1600898700000|2020-09-23 22:05:00|1864.45|1863.65|1863.54|1862.74|1865.31|1864.18|1863.28|1862.19|548
1600899000000|2020-09-23 22:10:00|1863.63|1862.83|1862.81|1862.01|1864.07|1862.94|1862.55|1861.19|487
1600899300000|2020-09-23 22:15:00|1863.07|1862.27|1861.69|1860.89|1863.07|1862.27|1861.15|1860.52|625
1600899600000|2020-09-23 22:20:00|1861.7|1860.9|1861.43|1860.63|1862.1|1861.3|1861.26|1860.49|346
1600899900000|2020-09-23 22:25:00|1861.42|1860.62|1861.33|1860.53|1861.81|1861.01|1860.39|1859.77|495
1600900200000|2020-09-23 22:30:00|1861.31|1860.51|1862.29|1861.49|1862.59|1861.79|1861.17|1860.37|492
1600900500000|2020-09-23 22:35:00|1862.27|1861.47|1860.92|1860.12|1862.8|1862|1860.74|1860.08|643
1600900800000|2020-09-23 22:40:00|1860.88|1860.08|1855.9|1855.1|1860.94|1860.14|1855.77|1854.97|1018
1600901100000|2020-09-23 22:45:00|1855.91|1855.11|1857.26|1856.46|1858.17|1857.37|1855.89|1855.09|909
1600901400000|2020-09-23 22:50:00|1857.27|1856.47|1860.05|1859.25|1860.16|1859.36|1857.26|1856.46|642
1600901700000|2020-09-23 22:55:00|1860.01|1859.21|1859.02|1858.22|1860.2|1859.4|1858.98|1858.18|541
1600902000000|2020-09-23 23:00:00|1859.28|1858.48|1860.07|1859.27|1861.01|1860.21|1858.79|1857.99|567
1600902300000|2020-09-23 23:05:00|1860.02|1859.22|1857.75|1856.95|1860.08|1859.28|1856.57|1855.77|759
1600902600000|2020-09-23 23:10:00|1857.82|1857.02|1856.95|1856.15|1857.83|1857.03|1855.9|1855.1|713
1600902900000|2020-09-23 23:15:00|1857.19|1856.39|1854.89|1854.09|1857.19|1856.39|1854.52|1853.72|900
1600903200000|2020-09-23 23:20:00|1854.95|1854.15|1855.66|1854.86|1856.36|1855.56|1854.23|1853.73|1040
1600903500000|2020-09-23 23:25:00|1855.69|1854.89|1855.09|1854.29|1856.3|1855.5|1854.68|1853.88|689
1600903800000|2020-09-23 23:30:00|1855.16|1854.36|1855.82|1855.02|1855.98|1855.18|1854.98|1854.18|690
1600904100000|2020-09-23 23:35:00|1855.85|1855.05|1855.58|1854.78|1856.33|1855.53|1854.1|1853.3|1015
1600904400000|2020-09-23 23:40:00|1855.64|1854.84|1858.53|1857.73|1858.95|1858.15|1854.86|1854.06|986
1600904700000|2020-09-23 23:45:00|1858.62|1857.82|1857.43|1856.93|1859.11|1858.31|1857.35|1856.55|817
1600905000000|2020-09-23 23:50:00|1857.38|1856.88|1855.93|1855.13|1857.94|1857.14|1855.68|1854.88|710
1600905300000|2020-09-23 23:55:00|1855.76|1854.96|1855.41|1854.61|1856.92|1856.12|1855.25|1854.45|774
1600905600000|2020-09-24 00:00:00|1855.37|1854.57|1858.69|1857.89|1859.15|1858.35|1855.29|1854.49|1127
1600905900000|2020-09-24 00:05:00|1858.71|1857.91|1859.7|1858.9|1860.48|1859.68|1857.72|1856.92|1173
1600906200000|2020-09-24 00:10:00|1859.68|1858.88|1859.84|1859.04|1859.87|1859.07|1858.33|1857.53|954
1600906500000|2020-09-24 00:15:00|1859.91|1859.11|1860.24|1859.44|1861.68|1860.82|1859.63|1858.83|1174
1600906800000|2020-09-24 00:20:00|1860.25|1859.45|1858.45|1857.65|1860.74|1859.94|1857.97|1857.17|1075
1600907100000|2020-09-24 00:25:00|1858.49|1857.69|1860.9|1860.1|1861.55|1860.75|1858.38|1857.58|967
1600907400000|2020-09-24 00:30:00|1860.88|1860.08|1859.17|1858.37|1860.95|1860.15|1858.08|1857.28|805
1600907700000|2020-09-24 00:35:00|1859.16|1858.36|1859.36|1858.56|1859.64|1858.84|1858.48|1857.68|664
1600908000000|2020-09-24 00:40:00|1859.41|1858.61|1858.6|1857.8|1860.32|1859.52|1857.96|1857.16|885
1600908300000|2020-09-24 00:45:00|1858.64|1857.84|1858.81|1858.01|1859.66|1858.86|1858.55|1857.75|646
1600908600000|2020-09-24 00:50:00|1858.79|1857.99|1860.28|1859.48|1861.27|1860.47|1858.67|1857.87|889
1600908900000|2020-09-24 00:55:00|1860.19|1859.39|1861.97|1861.17|1862.02|1861.37|1860.19|1859.39|908
1600909200000|2020-09-24 01:00:00|1861.98|1861.18|1865.32|1864.52|1865.45|1864.81|1861.06|1860.26|1714
1600909500000|2020-09-24 01:05:00|1865.28|1864.48|1862.43|1861.63|1865.41|1864.61|1862.05|1861.25|1214
1600909800000|2020-09-24 01:10:00|1862.44|1861.64|1861.88|1861.08|1862.61|1861.81|1861.06|1860.26|1161
1600910100000|2020-09-24 01:15:00|1861.82|1861.02|1864.69|1863.89|1865.01|1864.21|1861.8|1861|1258
1600910400000|2020-09-24 01:20:00|1864.67|1863.87|1868.54|1867.74|1868.66|1867.86|1863.49|1862.69|1343
1600910700000|2020-09-24 01:25:00|1868.5|1867.7|1867.84|1867.04|1869.4|1868.6|1867.45|1866.65|1236
1600911000000|2020-09-24 01:30:00|1867.93|1867.13|1867.49|1866.69|1869.04|1868.24|1866.61|1865.86|1268
1600911300000|2020-09-24 01:35:00|1867.39|1866.89|1867.01|1866.51|1868.57|1867.77|1866.78|1866.15|1202
1600911600000|2020-09-24 01:40:00|1867.02|1866.52|1864.84|1864.34|1867.48|1866.68|1864.38|1863.58|1253
1600911900000|2020-09-24 01:45:00|1864.82|1864.32|1863.53|1863.03|1865.08|1864.46|1863.49|1862.69|999
1600912200000|2020-09-24 01:50:00|1863.52|1863.02|1862.56|1861.76|1863.74|1863.14|1861.69|1861.11|1290
1600912500000|2020-09-24 01:55:00|1862.55|1861.75|1862.38|1861.88|1862.95|1862.15|1860.25|1859.53|1271
1600912800000|2020-09-24 02:00:00|1862.36|1861.86|1863.77|1862.97|1864.07|1863.27|1862.22|1861.59|1003
1600913100000|2020-09-24 02:05:00|1863.78|1862.98|1864.65|1863.85|1865.31|1864.51|1863.78|1862.98|817
1600913400000|2020-09-24 02:10:00|1864.66|1863.86|1862.77|1861.97|1865.14|1864.34|1862.55|1861.82|884
1600913700000|2020-09-24 02:15:00|1862.75|1861.95|1864.83|1864.03|1865.41|1864.61|1862.44|1861.78|892
1600914000000|2020-09-24 02:20:00|1864.84|1864.04|1864.98|1864.18|1865.48|1864.68|1863.81|1863.08|677
1600914300000|2020-09-24 02:25:00|1864.97|1864.17|1862.58|1861.78|1865.16|1864.36|1862.15|1861.6|893
1600914600000|2020-09-24 02:30:00|1862.6|1861.8|1860.93|1860.13|1862.69|1861.89|1859.19|1858.39|1434
1600914900000|2020-09-24 02:35:00|1860.92|1860.12|1861.18|1860.38|1861.95|1861.19|1858.84|1858.04|1446
1600915200000|2020-09-24 02:40:00|1861.09|1860.29|1859.88|1859.08|1862.11|1861.31|1859.28|1858.48|1076
1600915500000|2020-09-24 02:45:00|1859.91|1859.11|1859.59|1858.79|1860.75|1859.95|1858.73|1857.93|1221
1600915800000|2020-09-24 02:50:00|1859.56|1858.76|1858.9|1858.1|1860.02|1859.22|1858.6|1857.8|1061
1600916100000|2020-09-24 02:55:00|1858.86|1858.06|1860.41|1859.91|1860.77|1860.04|1858.86|1858.06|901
1600916400000|2020-09-24 03:00:00|1860.42|1859.92|1859.33|1858.83|1860.49|1859.99|1858|1857.5|1190
1600916700000|2020-09-24 03:05:00|1859.28|1858.78|1859.9|1859.1|1860.15|1859.53|1858.26|1857.64|1192
1600917000000|2020-09-24 03:10:00|1859.98|1859.18|1861.13|1860.63|1861.53|1860.91|1859.48|1858.85|1018
1600917300000|2020-09-24 03:15:00|1861.11|1860.61|1860.8|1860.3|1861.43|1860.78|1860.3|1859.68|853
1600917600000|2020-09-24 03:20:00|1860.78|1860.28|1859.42|1858.92|1861.4|1860.72|1858.87|1858.25|955
1600917900000|2020-09-24 03:25:00|1859.57|1858.77|1858.41|1857.91|1859.6|1858.8|1858.33|1857.66|904
1600918200000|2020-09-24 03:30:00|1858.56|1857.76|1858.86|1858.36|1859.57|1858.99|1858.33|1857.64|643
1600918500000|2020-09-24 03:35:00|1858.87|1858.37|1858.18|1857.38|1859.02|1858.4|1857.17|1856.54|731
1600918800000|2020-09-24 03:40:00|1858.21|1857.41|1856.69|1855.89|1859.24|1858.5|1856.47|1855.67|708
1600919100000|2020-09-24 03:45:00|1856.64|1855.84|1857.46|1856.66|1858.51|1857.71|1855.64|1855.02|901
1600919400000|2020-09-24 03:50:00|1857.47|1856.67|1855.56|1854.76|1857.63|1856.83|1855.23|1854.43|1031
1600919700000|2020-09-24 03:55:00|1855.68|1854.88|1856.63|1855.83|1856.74|1855.94|1855.15|1854.46|795
1600920000000|2020-09-24 04:00:00|1856.6|1855.8|1857.37|1856.57|1857.74|1856.94|1855.68|1855.06|700
1600920300000|2020-09-24 04:05:00|1857.36|1856.56|1857.87|1857.07|1858.08|1857.28|1856.9|1856.1|614
1600920600000|2020-09-24 04:10:00|1857.88|1857.08|1858.69|1857.89|1858.81|1858.17|1857.45|1856.65|554
1600920900000|2020-09-24 04:15:00|1858.6|1858.1|1857.78|1856.98|1858.8|1858.15|1857.54|1856.82|548
1600921200000|2020-09-24 04:20:00|1857.73|1856.93|1857.55|1856.75|1858.31|1857.51|1857.14|1856.34|490
1600921500000|2020-09-24 04:25:00|1857.54|1856.74|1856.35|1855.55|1857.6|1856.8|1855.95|1855.15|639
1600921800000|2020-09-24 04:30:00|1856.32|1855.52|1855.5|1855|1856.91|1856.11|1854.78|1854.22|923
1600922100000|2020-09-24 04:35:00|1855.45|1854.95|1855.05|1854.55|1856.53|1855.73|1854.49|1853.99|842
1600922400000|2020-09-24 04:40:00|1855.06|1854.56|1855.3|1854.5|1855.55|1854.97|1854.64|1854.12|939
1600922700000|2020-09-24 04:45:00|1855.23|1854.43|1855.38|1854.88|1855.56|1854.91|1854.76|1854.15|828
1600923000000|2020-09-24 04:50:00|1855.23|1854.73|1854.89|1854.39|1856.06|1855.37|1854.79|1854.03|807
1600923300000|2020-09-24 04:55:00|1855.06|1854.26|1852.11|1851.31|1855.16|1854.54|1851.04|1850.24|1391
1600923600000|2020-09-24 05:00:00|1852.06|1851.26|1853.38|1852.58|1853.59|1852.79|1851.36|1850.73|1387
1600923900000|2020-09-24 05:05:00|1853.15|1852.35|1853.5|1852.7|1854|1853.26|1852|1851.2|1148
1600924200000|2020-09-24 05:10:00|1853.58|1852.78|1853.14|1852.34|1853.62|1852.82|1852.06|1851.26|825
1600924500000|2020-09-24 05:15:00|1853.08|1852.28|1856.34|1855.54|1856.35|1855.55|1853.03|1852.23|1043
1600924800000|2020-09-24 05:20:00|1856.36|1855.56|1855.6|1854.8|1856.46|1855.66|1855.21|1854.47|707
1600925100000|2020-09-24 05:25:00|1855.59|1854.79|1854.86|1854.06|1855.74|1854.94|1854.68|1853.9|671
1600925400000|2020-09-24 05:30:00|1854.91|1854.11|1854.62|1853.82|1855.33|1854.83|1853.39|1852.59|1329
1600925700000|2020-09-24 05:35:00|1854.48|1853.68|1852.45|1851.65|1854.52|1853.72|1851.55|1850.8|1330
1600926000000|2020-09-24 05:40:00|1852.44|1851.64|1850.5|1849.7|1853.04|1852.24|1850.13|1849.33|1291
1600926300000|2020-09-24 05:45:00|1850.49|1849.69|1850.43|1849.93|1851.1|1850.3|1849.26|1848.64|1456
1600926600000|2020-09-24 05:50:00|1850.48|1849.98|1851.39|1850.89|1853.3|1852.5|1850.48|1849.98|1286
1600926900000|2020-09-24 05:55:00|1851.37|1850.87|1852.13|1851.33|1852.39|1851.8|1851.17|1850.65|1084
1600927200000|2020-09-24 06:00:00|1852.18|1851.38|1853.47|1852.67|1855.23|1854.43|1851.72|1850.92|1493
1600927500000|2020-09-24 06:05:00|1853.46|1852.66|1854.74|1853.94|1855.12|1854.32|1852.57|1851.78|1208
1600927800000|2020-09-24 06:10:00|1854.69|1853.89|1854.97|1854.17|1856.18|1855.38|1853.77|1852.97|1236
1600928100000|2020-09-24 06:15:00|1855.12|1854.32|1852.76|1851.96|1855.12|1854.32|1852.24|1851.67|1130
1600928400000|2020-09-24 06:20:00|1852.78|1851.98|1853.12|1852.32|1854.16|1853.36|1852.6|1851.8|1048
1600928700000|2020-09-24 06:25:00|1853.17|1852.37|1854.02|1853.22|1855.23|1854.43|1853.11|1852.31|1318
1600929000000|2020-09-24 06:30:00|1854.04|1853.24|1852.16|1851.66|1854.35|1853.55|1851.96|1851.16|1559
1600929300000|2020-09-24 06:35:00|1852.17|1851.67|1851.6|1851.1|1853.58|1852.83|1851.18|1850.57|1660
1600929600000|2020-09-24 06:40:00|1851.59|1851.09|1852.89|1852.09|1853.84|1853.13|1851.24|1850.6|1497
1600929900000|2020-09-24 06:45:00|1852.87|1852.07|1851.97|1851.17|1853.09|1852.49|1851.71|1851.08|1307
1600930200000|2020-09-24 06:50:00|1852.06|1851.26|1850.03|1849.23|1852.4|1851.76|1849.39|1848.61|1705
1600930500000|2020-09-24 06:55:00|1850.07|1849.27|1853.49|1852.69|1853.57|1852.93|1850.02|1849.22|1502
1600930800000|2020-09-24 07:00:00|1853.51|1852.71|1855.87|1855.07|1857.39|1856.59|1853.12|1852.5|1692
1600931100000|2020-09-24 07:05:00|1855.78|1854.98|1857.76|1857.26|1859.09|1858.32|1855.19|1854.56|1771
1600931400000|2020-09-24 07:10:00|1857.77|1857.27|1857.01|1856.21|1858.68|1858.06|1856.73|1855.93|1500
1600931700000|2020-09-24 07:15:00|1856.95|1856.15|1855.66|1854.86|1856.96|1856.16|1853.19|1852.54|1711
1600932000000|2020-09-24 07:20:00|1855.65|1854.85|1855.54|1855.04|1856.34|1855.72|1854.71|1853.91|1527
1600932300000|2020-09-24 07:25:00|1855.59|1855.09|1853.66|1852.86|1856.48|1855.87|1853.11|1852.31|1533
1600932600000|2020-09-24 07:30:00|1853.67|1852.87|1855.8|1855|1856.4|1855.6|1853.67|1852.87|1526
1600932900000|2020-09-24 07:35:00|1855.75|1854.95|1857.16|1856.66|1858.11|1857.36|1855.56|1854.76|1548
1600933200000|2020-09-24 07:40:00|1857.13|1856.63|1857.49|1856.69|1859.35|1858.55|1856.4|1855.6|1657
1600933500000|2020-09-24 07:45:00|1857.51|1856.71|1858.39|1857.89|1859.26|1858.46|1856.8|1856.3|1480
1600933800000|2020-09-24 07:50:00|1858.49|1857.99|1858.05|1857.25|1859.02|1858.38|1857.79|1857.13|1168
1600934100000|2020-09-24 07:55:00|1858.09|1857.29|1861.22|1860.42|1861.56|1860.87|1856.85|1856.05|1622
1600934400000|2020-09-24 08:00:00|1861.12|1860.62|1860.74|1860.24|1861.86|1861.06|1859.82|1859.02|1457
1600934700000|2020-09-24 08:05:00|1860.75|1860.25|1858.82|1858.02|1861.16|1860.51|1858.48|1857.89|1595
1600935000000|2020-09-24 08:10:00|1858.83|1858.03|1856.79|1856.29|1859.6|1858.98|1856.72|1856.1|1421
1600935300000|2020-09-24 08:15:00|1856.8|1856.3|1856.37|1855.87|1857.79|1856.99|1856.09|1855.47|1479
1600935600000|2020-09-24 08:20:00|1856.52|1855.72|1857.66|1857.16|1857.81|1857.21|1856.2|1855.55|1168
1600935900000|2020-09-24 08:25:00|1857.62|1857.12|1859.25|1858.45|1859.33|1858.71|1857.58|1856.84|1353
1600936200000|2020-09-24 08:30:00|1859.28|1858.48|1855.64|1855.14|1859.3|1858.73|1854.63|1853.89|1366
1600936500000|2020-09-24 08:35:00|1855.65|1855.15|1853.54|1852.74|1855.9|1855.24|1853.22|1852.45|1565
1600936800000|2020-09-24 08:40:00|1853.43|1852.63|1853.17|1852.67|1855.1|1854.3|1852.95|1852.36|1307
1600937100000|2020-09-24 08:45:00|1853.06|1852.56|1854.55|1854.05|1855.09|1854.29|1852.88|1852.36|1190
1600937400000|2020-09-24 08:50:00|1854.7|1853.9|1854.61|1853.81|1854.81|1854.17|1853.69|1853.09|1054
1600937700000|2020-09-24 08:55:00|1854.6|1853.8|1854.23|1853.43|1854.73|1854.08|1853.78|1853.23|961
1600938000000|2020-09-24 09:00:00|1854.21|1853.41|1853.11|1852.31|1855.3|1854.54|1853.06|1852.26|1442
1600938300000|2020-09-24 09:05:00|1853.1|1852.3|1852.29|1851.49|1853.77|1853.11|1851.6|1850.8|1529
1600938600000|2020-09-24 09:10:00|1852.33|1851.53|1852.48|1851.68|1852.87|1852.1|1851.64|1850.84|1108
1600938900000|2020-09-24 09:15:00|1852.51|1851.71|1850.99|1850.49|1853.94|1853.14|1850.9|1850.15|1366
1600939200000|2020-09-24 09:20:00|1851.01|1850.51|1853.33|1852.83|1854.8|1854|1851.01|1850.37|1253
1600939500000|2020-09-24 09:25:00|1853.31|1852.81|1851.53|1850.73|1854.26|1853.57|1851.26|1850.62|1175
1600939800000|2020-09-24 09:30:00|1851.57|1850.77|1850.1|1849.3|1852.52|1851.72|1849.47|1848.82|1448
1600940100000|2020-09-24 09:35:00|1850.08|1849.28|1850.81|1850.01|1850.93|1850.28|1849.09|1848.48|1227
1600940400000|2020-09-24 09:40:00|1850.65|1850.15|1851.47|1850.67|1851.93|1851.27|1850.41|1849.8|1217
1600940700000|2020-09-24 09:45:00|1851.44|1850.64|1851.54|1850.74|1851.57|1850.77|1850.38|1849.58|1120
1600941000000|2020-09-24 09:50:00|1851.46|1850.66|1849.38|1848.88|1851.65|1850.96|1849.08|1848.49|1178
1600941300000|2020-09-24 09:55:00|1849.34|1848.84|1852.66|1851.86|1852.74|1852.06|1849.33|1848.69|1280
1600941600000|2020-09-24 10:00:00|1852.69|1851.89|1853.41|1852.91|1854.35|1853.69|1852.56|1851.76|1346
1600941900000|2020-09-24 10:05:00|1853.43|1852.93|1854.74|1853.94|1854.74|1853.94|1852.56|1851.85|1352
1600942200000|2020-09-24 10:10:00|1854.69|1853.89|1854.78|1853.98|1855.54|1854.92|1853.57|1852.77|1346
1600942500000|2020-09-24 10:15:00|1854.74|1853.94|1854|1853.2|1854.74|1853.94|1852.94|1852.23|1200
1600942800000|2020-09-24 10:20:00|1854.02|1853.22|1854.35|1853.85|1854.61|1854.02|1853.88|1853.19|1052
1600943100000|2020-09-24 10:25:00|1854.36|1853.86|1855.46|1854.96|1855.52|1854.96|1853.34|1852.54|1099
1600943400000|2020-09-24 10:30:00|1855.38|1854.88|1854.53|1853.73|1855.79|1855.15|1853.97|1853.32|1168
1600943700000|2020-09-24 10:35:00|1854.55|1853.75|1854.37|1853.87|1854.74|1854.21|1853.2|1852.61|1017
1600944000000|2020-09-24 10:40:00|1854.38|1853.88|1853.45|1852.65|1854.68|1853.88|1852.53|1851.91|1237
1600944300000|2020-09-24 10:45:00|1853.46|1852.66|1856.27|1855.77|1857.07|1856.27|1852.89|1852.28|1629
1600944600000|2020-09-24 10:50:00|1856.26|1855.76|1856.74|1855.94|1857.18|1856.38|1855.72|1855.09|1385
1600944900000|2020-09-24 10:55:00|1856.75|1855.95|1857.75|1856.95|1858.13|1857.33|1855.6|1854.8|1542
1600945200000|2020-09-24 11:00:00|1857.74|1856.94|1859.07|1858.27|1859.07|1858.27|1856.95|1856.15|1304
1600945500000|2020-09-24 11:05:00|1859.06|1858.26|1858.21|1857.71|1859.06|1858.26|1856.89|1856.37|1316
1600945800000|2020-09-24 11:10:00|1858.24|1857.74|1859.14|1858.34|1859.33|1858.53|1857.76|1857.17|1234
1600946100000|2020-09-24 11:15:00|1859.05|1858.25|1857.73|1856.93|1859.12|1858.55|1857.31|1856.59|1175
1600946400000|2020-09-24 11:20:00|1857.7|1856.9|1855.96|1855.46|1857.72|1857.07|1855.85|1855.22|1464
1600946700000|2020-09-24 11:25:00|1856.15|1855.35|1857.88|1857.08|1858.02|1857.22|1855.22|1854.43|1490
1600947000000|2020-09-24 11:30:00|1857.89|1857.09|1859.18|1858.38|1859.59|1858.79|1857.34|1856.63|1559
1600947300000|2020-09-24 11:35:00|1859.14|1858.34|1859.61|1858.81|1860.09|1859.29|1858.93|1858.14|1277
1600947600000|2020-09-24 11:40:00|1859.6|1858.8|1858.48|1857.98|1860.02|1859.32|1858.37|1857.72|1273
1600947900000|2020-09-24 11:45:00|1858.46|1857.96|1858.42|1857.62|1858.68|1858.02|1857.41|1856.78|1111
1600948200000|2020-09-24 11:50:00|1858.41|1857.61|1858.84|1858.04|1858.93|1858.27|1856.73|1856.09|1203
1600948500000|2020-09-24 11:55:00|1858.7|1858.2|1858.55|1858.05|1859.93|1859.13|1858.39|1857.77|1299
1600948800000|2020-09-24 12:00:00|1858.51|1858.01|1857.52|1856.72|1858.78|1858.01|1856.02|1855.52|1505
1600949100000|2020-09-24 12:05:00|1857.45|1856.65|1857.7|1857.2|1858.47|1857.67|1856.17|1855.49|1570
1600949400000|2020-09-24 12:10:00|1857.63|1857.13|1858.98|1858.18|1859.93|1859.13|1857.23|1856.58|1455
1600949700000|2020-09-24 12:15:00|1858.97|1858.17|1861.36|1860.56|1861.52|1860.89|1858.66|1858.05|1636
1600950000000|2020-09-24 12:20:00|1861.29|1860.49|1857.37|1856.87|1861.89|1861.24|1857.03|1856.23|1714
1600950300000|2020-09-24 12:25:00|1857.53|1856.73|1858.62|1857.82|1859.39|1858.59|1857.25|1856.56|1490
1600950600000|2020-09-24 12:30:00|1858.71|1857.91|1858.14|1857.34|1861.21|1860.41|1856.7|1855.9|1909
1600950900000|2020-09-24 12:35:00|1858.1|1857.3|1855.68|1855.18|1858.88|1858.08|1855.17|1854.44|1960
1600951200000|2020-09-24 12:40:00|1855.65|1855.15|1853.69|1852.89|1856.11|1855.37|1853.58|1852.8|1775
1600951500000|2020-09-24 12:45:00|1853.67|1852.87|1852.62|1852.12|1854.58|1853.92|1852.53|1851.89|1693
1600951800000|2020-09-24 12:50:00|1852.56|1852.06|1854.4|1853.6|1856.25|1855.45|1852.01|1851.4|1758
1600952100000|2020-09-24 12:55:00|1854.43|1853.63|1855.8|1855.3|1856.41|1855.81|1853.86|1853.06|1528
1600952400000|2020-09-24 13:00:00|1855.9|1855.4|1853.82|1853.32|1857.22|1856.42|1853.57|1852.97|1811
1600952700000|2020-09-24 13:05:00|1853.8|1853.3|1857.51|1856.71|1857.95|1857.15|1852.6|1851.97|1918
1600953000000|2020-09-24 13:10:00|1857.49|1856.69|1854.24|1853.44|1858.54|1857.87|1854.09|1853.29|1715
1600953300000|2020-09-24 13:15:00|1854.19|1853.39|1854.41|1853.61|1856.76|1856.09|1853.37|1852.57|1629
1600953600000|2020-09-24 13:20:00|1854.48|1853.68|1856.99|1856.19|1857.31|1856.51|1853.74|1852.94|1651
1600953900000|2020-09-24 13:25:00|1856.97|1856.17|1858.06|1857.26|1858.87|1858.16|1856.8|1856.02|1664
1600954200000|2020-09-24 13:30:00|1858.05|1857.25|1855.49|1854.69|1860.08|1859.28|1854.04|1853.24|2039
1600954500000|2020-09-24 13:35:00|1855.41|1854.61|1853.21|1852.41|1857.62|1856.82|1853.04|1852.24|2082
1600954800000|2020-09-24 13:40:00|1853.2|1852.4|1852.64|1851.84|1854.56|1853.83|1851.9|1851.1|1828
1600955100000|2020-09-24 13:45:00|1852.62|1851.82|1858.42|1857.62|1859.14|1858.34|1851.38|1850.58|1958
1600955400000|2020-09-24 13:50:00|1858.43|1857.63|1860.96|1860.16|1861.3|1860.5|1858.41|1857.61|1955
1600955700000|2020-09-24 13:55:00|1860.95|1860.15|1861.22|1860.42|1861.68|1861.18|1858.78|1857.98|1858
1600956000000|2020-09-24 14:00:00|1861.17|1860.37|1863.05|1862.55|1863.63|1863.11|1860.52|1859.72|2097
1600956300000|2020-09-24 14:05:00|1863.08|1862.58|1864.2|1863.4|1864.45|1863.84|1861.72|1861.16|2057
1600956600000|2020-09-24 14:10:00|1864.12|1863.32|1860.18|1859.38|1864.21|1863.66|1859.99|1859.19|1991
1600956900000|2020-09-24 14:15:00|1860.19|1859.39|1858.67|1857.87|1862.07|1861.56|1858.29|1857.62|1927
1600957200000|2020-09-24 14:20:00|1858.65|1857.85|1857.96|1857.16|1860.09|1859.46|1857.52|1856.97|1864
1600957500000|2020-09-24 14:25:00|1857.99|1857.19|1858.73|1857.93|1858.87|1858.07|1857.11|1856.36|1745
1600957800000|2020-09-24 14:30:00|1858.7|1857.9|1854.94|1854.14|1858.88|1858.08|1854.37|1853.75|1844
1600958100000|2020-09-24 14:35:00|1854.93|1854.13|1856.34|1855.84|1857|1856.33|1854.43|1853.84|1880
1600958400000|2020-09-24 14:40:00|1856.35|1855.85|1857.77|1857.27|1859.49|1858.87|1855.76|1855.25|1911
1600958700000|2020-09-24 14:45:00|1858.06|1857.56|1857.93|1857.43|1859.37|1858.87|1856.99|1856.37|1836
1600959000000|2020-09-24 14:50:00|1857.99|1857.49|1859.08|1858.58|1860.05|1859.4|1856.32|1855.72|1703
1600959300000|2020-09-24 14:55:00|1859.07|1858.57|1860.8|1860|1861.29|1860.79|1857.76|1856.96|1842
1600959600000|2020-09-24 15:00:00|1860.82|1860.02|1859.69|1858.89|1862.03|1861.47|1859.27|1858.61|1804
1600959900000|2020-09-24 15:05:00|1859.72|1858.92|1860.39|1859.59|1861.02|1860.43|1858.82|1858.05|1652
1600960200000|2020-09-24 15:10:00|1860.38|1859.58|1864.08|1863.28|1864.26|1863.46|1860|1859.2|1770
1600960500000|2020-09-24 15:15:00|1864.13|1863.33|1863.14|1862.34|1865.19|1864.41|1862.59|1861.94|1869
1600960800000|2020-09-24 15:20:00|1863.16|1862.36|1864.95|1864.45|1866.21|1865.6|1862.65|1861.94|1776
1600961100000|2020-09-24 15:25:00|1864.98|1864.48|1866.09|1865.59|1867.85|1867.3|1864.76|1864.16|1768
1600961400000|2020-09-24 15:30:00|1866.06|1865.56|1866.91|1866.11|1868.18|1867.42|1865.5|1864.83|1650
1600961700000|2020-09-24 15:35:00|1866.93|1866.13|1868.46|1867.66|1868.84|1868.04|1866.6|1865.96|1632
1600962000000|2020-09-24 15:40:00|1868.47|1867.67|1868.75|1868.25|1869.95|1869.15|1867.91|1867.3|1718
1600962300000|2020-09-24 15:45:00|1868.77|1868.27|1866.11|1865.61|1869.59|1868.94|1865.83|1865.19|1632
1600962600000|2020-09-24 15:50:00|1866.07|1865.57|1868.55|1868.05|1869.16|1868.56|1866.06|1865.34|1485
1600962900000|2020-09-24 15:55:00|1868.57|1868.07|1871.58|1870.78|1871.58|1870.78|1867.78|1867.14|1720
1600963200000|2020-09-24 16:00:00|1871.52|1870.72|1872.11|1871.31|1872.89|1872.15|1870.46|1869.89|1713
1600963500000|2020-09-24 16:05:00|1872.12|1871.32|1872.64|1871.84|1873.67|1872.89|1871.58|1870.87|1646
1600963800000|2020-09-24 16:10:00|1872.68|1871.88|1870.84|1870.04|1872.8|1872.06|1870.72|1869.92|1448
1600964100000|2020-09-24 16:15:00|1870.86|1870.06|1870.48|1869.98|1873.25|1872.61|1870.1|1869.46|1757
1600964400000|2020-09-24 16:20:00|1870.45|1869.95|1870.74|1870.24|1871.66|1871.13|1869.8|1869.15|1502
1600964700000|2020-09-24 16:25:00|1870.91|1870.41|1869.37|1868.87|1872.96|1872.34|1869.17|1868.61|1528
1600965000000|2020-09-24 16:30:00|1869.5|1869|1869.99|1869.49|1870.35|1869.74|1868.51|1867.87|1499
1600965300000|2020-09-24 16:35:00|1870.03|1869.53|1868.99|1868.19|1870.44|1869.71|1868.38|1867.58|1488
1600965600000|2020-09-24 16:40:00|1868.96|1868.16|1870.96|1870.16|1871.12|1870.56|1868.77|1867.97|1238
1600965900000|2020-09-24 16:45:00|1870.99|1870.19|1869.4|1868.9|1870.99|1870.19|1868.46|1867.79|1279
1600966200000|2020-09-24 16:50:00|1869.45|1868.95|1869.76|1868.96|1870.26|1869.61|1868.68|1867.88|1296
1600966500000|2020-09-24 16:55:00|1869.77|1868.97|1870.9|1870.4|1871.57|1870.94|1869.09|1868.45|1326
1600966800000|2020-09-24 17:00:00|1870.89|1870.39|1871.54|1870.74|1871.85|1871.19|1870.68|1870.02|1278
1600967100000|2020-09-24 17:05:00|1871.49|1870.69|1870.83|1870.03|1871.52|1870.72|1869.94|1869.23|1336
1600967400000|2020-09-24 17:10:00|1870.81|1870.01|1873.43|1872.93|1873.69|1873|1870.75|1869.95|1513
1600967700000|2020-09-24 17:15:00|1873.42|1872.92|1871.96|1871.16|1874.79|1874.04|1871.16|1870.46|1628
1600968000000|2020-09-24 17:20:00|1871.97|1871.17|1874.5|1873.7|1874.75|1874.1|1871.92|1871.12|1541
1600968300000|2020-09-24 17:25:00|1874.49|1873.69|1873.98|1873.18|1875.96|1875.16|1873.2|1872.4|1559
1600968600000|2020-09-24 17:30:00|1874.15|1873.35|1875.99|1875.19|1876.05|1875.4|1874.03|1873.23|1491
1600968900000|2020-09-24 17:35:00|1875.97|1875.17|1874.64|1874.14|1876.03|1875.37|1873|1872.3|1547
1600969200000|2020-09-24 17:40:00|1874.65|1874.15|1876.58|1876.08|1876.83|1876.1|1873.52|1872.99|1450
1600969500000|2020-09-24 17:45:00|1876.62|1875.82|1874.94|1874.44|1877|1876.36|1874.89|1874.19|1529
1600969800000|2020-09-24 17:50:00|1874.96|1874.46|1876.35|1875.55|1877.35|1876.84|1874.79|1874.2|1524
1600970100000|2020-09-24 17:55:00|1876.37|1875.57|1873.04|1872.54|1876.38|1875.68|1872.94|1872.36|1489
1600970400000|2020-09-24 18:00:00|1872.99|1872.49|1873.12|1872.62|1874.56|1873.76|1872.53|1871.92|1490
1600970700000|2020-09-24 18:05:00|1873.18|1872.68|1871.28|1870.78|1873.71|1873.08|1871.25|1870.75|1366
1600971000000|2020-09-24 18:10:00|1871.27|1870.77|1869.61|1869.11|1871.29|1870.79|1869.31|1868.72|1333
1600971300000|2020-09-24 18:15:00|1869.62|1869.12|1868.77|1868.27|1871.99|1871.36|1868.45|1867.65|1500
1600971600000|2020-09-24 18:20:00|1868.74|1868.24|1868.36|1867.86|1869.58|1868.96|1867.95|1867.28|1269
1600971900000|2020-09-24 18:25:00|1868.37|1867.87|1866.78|1865.98|1868.89|1868.36|1866.56|1865.76|1314
1600972200000|2020-09-24 18:30:00|1866.75|1865.95|1869.76|1868.96|1870.02|1869.3|1866.75|1865.95|1376
1600972500000|2020-09-24 18:35:00|1869.77|1868.97|1869.02|1868.22|1870.58|1869.78|1868.32|1867.82|1087
1600972800000|2020-09-24 18:40:00|1869.15|1868.35|1870.52|1869.72|1870.81|1870.31|1868.76|1868|1031
1600973100000|2020-09-24 18:45:00|1870.51|1869.71|1866.51|1865.71|1870.6|1869.99|1866.15|1865.35|1430
1600973400000|2020-09-24 18:50:00|1866.4|1865.6|1863.92|1863.12|1866.83|1866.03|1863.8|1863.08|1286
1600973700000|2020-09-24 18:55:00|1864.12|1863.32|1862.83|1862.33|1864.93|1864.27|1862.21|1861.65|1554
1600974000000|2020-09-24 19:00:00|1862.85|1862.35|1863.84|1863.34|1864.9|1864.24|1862.41|1861.72|1529
1600974300000|2020-09-24 19:05:00|1863.89|1863.39|1866.26|1865.76|1866.52|1865.94|1863.82|1863.21|1379
1600974600000|2020-09-24 19:10:00|1866.31|1865.81|1866.12|1865.62|1866.66|1866.06|1864.38|1863.65|1250
1600974900000|2020-09-24 19:15:00|1866.2|1865.7|1865.61|1864.81|1867.47|1866.67|1865.48|1864.68|1141
1600975200000|2020-09-24 19:20:00|1865.59|1864.79|1863.49|1862.69|1866.19|1865.39|1862.02|1861.33|1393
1600975500000|2020-09-24 19:25:00|1863.46|1862.66|1863.13|1862.33|1864.06|1863.44|1862.17|1861.6|1446
1600975800000|2020-09-24 19:30:00|1863.15|1862.35|1864.2|1863.4|1864.8|1864.16|1862.21|1861.65|1305
1600976100000|2020-09-24 19:35:00|1864.08|1863.58|1865.81|1865.01|1865.94|1865.25|1862.27|1861.69|1124
1600976400000|2020-09-24 19:40:00|1865.73|1864.93|1866.3|1865.5|1866.79|1866.14|1865.54|1864.78|1261
1600976700000|2020-09-24 19:45:00|1866.36|1865.56|1866.77|1865.97|1867.83|1867.19|1866.17|1865.44|1079
1600977000000|2020-09-24 19:50:00|1866.65|1865.85|1869.16|1868.66|1869.49|1868.8|1866.48|1865.76|1420
1600977300000|2020-09-24 19:55:00|1869.12|1868.62|1868.94|1868.44|1870.02|1869.39|1868.29|1867.71|1324
1600977600000|2020-09-24 20:00:00|1869.12|1868.62|1869.43|1868.93|1870.22|1869.68|1868.92|1868.31|597
1600977900000|2020-09-24 20:05:00|1869.44|1868.94|1870.3|1869.8|1871.1|1870.6|1869.21|1868.69|662
1600978200000|2020-09-24 20:10:00|1870.44|1869.64|1870.16|1869.66|1870.95|1870.19|1869.87|1869.29|723
1600978500000|2020-09-24 20:15:00|1870.11|1869.61|1870.93|1870.13|1871.58|1871.04|1870.11|1869.48|729
1600978800000|2020-09-24 20:20:00|1870.96|1870.16|1871.05|1870.25|1871.36|1870.64|1870.13|1869.48|392
1600979100000|2020-09-24 20:25:00|1871.07|1870.27|1870.67|1869.87|1871.48|1870.71|1870.35|1869.55|322
1600979400000|2020-09-24 20:30:00|1870.66|1869.86|1870.24|1869.44|1871.27|1870.47|1869.78|1869.15|451
1600979700000|2020-09-24 20:35:00|1870.25|1869.45|1869.53|1868.73|1870.31|1869.51|1869.4|1868.6|303
1600980000000|2020-09-24 20:40:00|1869.51|1868.71|1869.48|1868.68|1869.73|1868.93|1869.02|1868.22|263
1600980300000|2020-09-24 20:45:00|1869.45|1868.65|1868.84|1868.04|1869.6|1868.8|1868.21|1867.67|307
1600980600000|2020-09-24 20:50:00|1868.79|1867.99|1869.14|1868.34|1869.27|1868.47|1868.34|1867.6|280
1600980900000|2020-09-24 20:55:00|1868.8|1868|1868.16|1867.36|1869.35|1868.55|1867.92|1866.74|323
1600984800000|2020-09-24 22:00:00|1869|1868.2|1870.29|1869.49|1871.03|1870.23|1868.93|1868.13|537
1600985100000|2020-09-24 22:05:00|1870.3|1869.5|1870.71|1869.91|1870.9|1870.1|1870.12|1869.32|348
1600985400000|2020-09-24 22:10:00|1870.6|1869.8|1871|1870.2|1871.98|1871.18|1870.6|1869.8|559
1600985700000|2020-09-24 22:15:00|1871.01|1870.21|1870.51|1870.01|1871.45|1870.65|1870.17|1869.64|304
1600986000000|2020-09-24 22:20:00|1870.6|1869.8|1870.65|1869.85|1871.13|1870.39|1870.29|1869.49|343
1600986300000|2020-09-24 22:25:00|1870.61|1869.81|1869.93|1869.13|1870.82|1870.02|1869.81|1869.11|315
1600986600000|2020-09-24 22:30:00|1869.94|1869.14|1869.53|1868.73|1869.96|1869.38|1868.99|1868.33|534
1600986900000|2020-09-24 22:35:00|1869.44|1868.94|1868.48|1867.68|1869.64|1869.07|1868.11|1867.46|466
1600987200000|2020-09-24 22:40:00|1868.52|1867.72|1868.12|1867.32|1868.86|1868.06|1867.82|1867.02|357
1600987500000|2020-09-24 22:45:00|1868.13|1867.33|1868.47|1867.67|1869.45|1868.65|1868.13|1867.33|318
1600987800000|2020-09-24 22:50:00|1868.46|1867.66|1868.52|1867.72|1868.89|1868.09|1868.26|1867.46|263
1600988100000|2020-09-24 22:55:00|1868.54|1867.74|1868.05|1867.25|1868.82|1868.02|1867.92|1867.12|284
1600988400000|2020-09-24 23:00:00|1868.07|1867.27|1867.79|1866.99|1868.25|1867.45|1866.92|1866.12|382
1600988700000|2020-09-24 23:05:00|1867.78|1866.98|1868.68|1867.88|1868.9|1868.12|1867.75|1866.95|288
1600989000000|2020-09-24 23:10:00|1868.73|1867.93|1869.15|1868.35|1869.2|1868.42|1868.71|1867.91|254
1600989300000|2020-09-24 23:15:00|1869.12|1868.32|1869.87|1869.07|1869.96|1869.16|1868.97|1868.17|302
1600989600000|2020-09-24 23:20:00|1869.86|1869.06|1869.15|1868.35|1870|1869.2|1869.01|1868.21|263
1600989900000|2020-09-24 23:25:00|1869.13|1868.33|1868.98|1868.18|1869.67|1869.01|1868.74|1867.94|260
1600990200000|2020-09-24 23:30:00|1868.99|1868.19|1869.52|1868.72|1869.71|1869|1868.71|1867.91|259
1600990500000|2020-09-24 23:35:00|1869.49|1868.69|1869.06|1868.26|1869.81|1869.01|1869.02|1868.22|245
1600990800000|2020-09-24 23:40:00|1869.05|1868.25|1869.31|1868.51|1869.73|1868.97|1868.88|1868.08|282
1600991100000|2020-09-24 23:45:00|1869.4|1868.6|1868.37|1867.57|1869.43|1868.63|1868.08|1867.28|471
1600991400000|2020-09-24 23:50:00|1868.38|1867.58|1867.91|1867.11|1868.73|1867.93|1867.49|1866.69|472
1600991700000|2020-09-24 23:55:00|1867.86|1867.06|1868.35|1867.55|1868.52|1867.87|1867.74|1866.94|425
1600992000000|2020-09-25 00:00:00|1868.32|1867.52|1867.27|1866.47|1870|1869.2|1866.7|1865.9|1009
1600992300000|2020-09-25 00:05:00|1867.2|1866.4|1868.04|1867.24|1868.2|1867.48|1866.38|1865.58|735
1600992600000|2020-09-25 00:10:00|1868.11|1867.31|1867.75|1866.95|1868.46|1867.66|1867.62|1866.82|557
1600992900000|2020-09-25 00:15:00|1867.78|1866.98|1867.3|1866.5|1868.06|1867.26|1866.69|1865.89|616
1600993200000|2020-09-25 00:20:00|1867.31|1866.51|1865.83|1865.03|1867.46|1866.82|1865.6|1864.93|612
1600993500000|2020-09-25 00:25:00|1865.9|1865.1|1865.89|1865.09|1866.26|1865.47|1865.31|1864.58|569
1600993800000|2020-09-25 00:30:00|1865.88|1865.08|1866.58|1866.08|1867|1866.2|1865.52|1864.81|569
1600994100000|2020-09-25 00:35:00|1866.64|1866.14|1867.45|1866.65|1867.58|1866.92|1866.52|1865.75|551
1600994400000|2020-09-25 00:40:00|1867.52|1866.72|1867.98|1867.18|1868.37|1867.57|1867.21|1866.58|514
1600994700000|2020-09-25 00:45:00|1868.13|1867.33|1868.57|1867.77|1868.92|1868.12|1867.63|1866.83|524
1600995000000|2020-09-25 00:50:00|1868.53|1867.73|1868.38|1867.58|1868.6|1867.8|1867.57|1866.77|654
1600995300000|2020-09-25 00:55:00|1868.3|1867.5|1868.31|1867.51|1869.25|1868.55|1868.24|1867.44|655
1600995600000|2020-09-25 01:00:00|1868.3|1867.5|1868.76|1867.96|1870.16|1869.46|1867.06|1866.26|1340
1600995900000|2020-09-25 01:05:00|1868.77|1867.97|1863.59|1862.79|1869.15|1868.35|1863.59|1862.79|1337
1600996200000|2020-09-25 01:10:00|1863.63|1862.83|1865.44|1864.64|1865.93|1865.3|1863.63|1862.83|1077
1600996500000|2020-09-25 01:15:00|1865.42|1864.62|1866.82|1866.02|1867.5|1866.85|1865.31|1864.51|1050
1600996800000|2020-09-25 01:20:00|1866.72|1866.22|1866.29|1865.49|1867.97|1867.18|1865.81|1865.13|1085
1600997100000|2020-09-25 01:25:00|1866.21|1865.41|1865.66|1864.86|1867.43|1866.64|1865.41|1864.61|918
1600997400000|2020-09-25 01:30:00|1865.64|1864.84|1862.99|1862.49|1866.13|1865.49|1862.69|1862.01|1346
1600997700000|2020-09-25 01:35:00|1863.11|1862.61|1863.47|1862.97|1864.3|1863.72|1862.59|1862.03|1243
1600998000000|2020-09-25 01:40:00|1863.59|1863.09|1864.16|1863.66|1864.58|1863.82|1862.2|1861.7|1020
1600998300000|2020-09-25 01:45:00|1864.11|1863.61|1864.89|1864.09|1865.01|1864.45|1863.62|1863.08|948
1600998600000|2020-09-25 01:50:00|1864.66|1864.16|1865.14|1864.34|1865.49|1864.91|1864.3|1863.76|811
1600998900000|2020-09-25 01:55:00|1865.18|1864.38|1864.41|1863.61|1865.53|1864.73|1863.96|1863.36|897
1600999200000|2020-09-25 02:00:00|1864.24|1863.74|1864.43|1863.63|1865.14|1864.5|1863.6|1863.1|1026
1600999500000|2020-09-25 02:05:00|1864.44|1863.64|1865.52|1865.02|1865.9|1865.24|1863.89|1863.24|955
1600999800000|2020-09-25 02:10:00|1865.55|1865.05|1865.84|1865.34|1866.05|1865.43|1865.32|1864.73|658
1601000100000|2020-09-25 02:15:00|1866.05|1865.25|1867.8|1867.3|1868|1867.31|1865.78|1865.17|786
1601000400000|2020-09-25 02:20:00|1867.97|1867.17|1867.2|1866.7|1867.97|1867.42|1867.13|1866.51|627
1601000700000|2020-09-25 02:25:00|1867.36|1866.56|1866.61|1866.11|1867.98|1867.41|1866.48|1865.9|587
1601001000000|2020-09-25 02:30:00|1866.79|1866.29|1867|1866.2|1867.79|1866.99|1865.93|1865.43|804
1601001300000|2020-09-25 02:35:00|1866.99|1866.19|1866.46|1865.66|1866.99|1866.25|1865.86|1865.27|622
1601001600000|2020-09-25 02:40:00|1866.48|1865.68|1867.57|1866.77|1868.2|1867.58|1866.45|1865.68|689
1601001900000|2020-09-25 02:45:00|1867.51|1866.71|1869.25|1868.45|1869.43|1868.63|1867.51|1866.71|865
1601002200000|2020-09-25 02:50:00|1869.24|1868.44|1868.36|1867.56|1869.52|1868.87|1868.2|1867.4|703
1601002500000|2020-09-25 02:55:00|1868.35|1867.55|1867.93|1867.13|1868.71|1867.94|1867.45|1866.8|769
1601002800000|2020-09-25 03:00:00|1867.91|1867.11|1868.07|1867.57|1868.86|1868.19|1867.76|1867.11|735
1601003100000|2020-09-25 03:05:00|1868.21|1867.41|1868.51|1867.71|1869.23|1868.64|1867.84|1867.22|726
1601003400000|2020-09-25 03:10:00|1868.54|1867.74|1868.76|1867.96|1869.3|1868.67|1868.48|1867.73|695
1601003700000|2020-09-25 03:15:00|1868.79|1867.99|1869.74|1868.94|1870.28|1869.48|1868.74|1867.94|693
1601004000000|2020-09-25 03:20:00|1869.76|1868.96|1869.46|1868.96|1870.21|1869.58|1869.25|1868.67|728
1601004300000|2020-09-25 03:25:00|1869.45|1868.95|1870.67|1870.17|1871.08|1870.52|1869.37|1868.72|855
1601004600000|2020-09-25 03:30:00|1870.82|1870.02|1870.7|1870.2|1871.13|1870.49|1870.31|1869.65|526
1601004900000|2020-09-25 03:35:00|1870.67|1870.17|1870.9|1870.4|1871.08|1870.49|1870.21|1869.63|582
1601005200000|2020-09-25 03:40:00|1871.05|1870.25|1870.1|1869.6|1871.07|1870.45|1869.85|1869.25|560
1601005500000|2020-09-25 03:45:00|1870.09|1869.59|1870.55|1869.75|1870.66|1869.99|1869.77|1869.24|464
1601005800000|2020-09-25 03:50:00|1870.54|1869.74|1869.66|1869.16|1870.54|1869.74|1869.52|1868.87|515
1601006100000|2020-09-25 03:55:00|1869.63|1869.13|1869.48|1868.98|1870.06|1869.41|1868.94|1868.28|759
1601006400000|2020-09-25 04:00:00|1869.52|1869.02|1869.18|1868.68|1869.7|1869.02|1868.85|1868.26|487
1601006700000|2020-09-25 04:05:00|1869.2|1868.7|1870.25|1869.45|1870.56|1869.93|1869.2|1868.59|620
1601007000000|2020-09-25 04:10:00|1870.28|1869.48|1869.97|1869.17|1870.5|1869.92|1869.65|1869.09|429
1601007300000|2020-09-25 04:15:00|1869.96|1869.16|1870.57|1869.77|1870.85|1870.2|1869.67|1869.12|498
1601007600000|2020-09-25 04:20:00|1870.56|1869.76|1871.6|1870.8|1871.8|1871|1870.41|1869.74|563
1601007900000|2020-09-25 04:25:00|1871.77|1870.97|1871.83|1871.03|1872.17|1871.37|1871.4|1870.7|552
1601008200000|2020-09-25 04:30:00|1871.63|1871.13|1872.23|1871.73|1872.42|1871.81|1870.99|1870.38|696
1601008500000|2020-09-25 04:35:00|1872.27|1871.77|1871.47|1870.97|1872.38|1871.77|1871.33|1870.71|608
1601008800000|2020-09-25 04:40:00|1871.52|1871.02|1872.03|1871.23|1872.69|1872.02|1871.4|1870.75|642
1601009100000|2020-09-25 04:45:00|1872.02|1871.22|1871.76|1870.96|1872.42|1871.62|1871.63|1870.95|464
1601009400000|2020-09-25 04:50:00|1871.85|1871.05|1872.97|1872.17|1873.27|1872.56|1871.72|1870.99|717
1601009700000|2020-09-25 04:55:00|1873|1872.2|1873.52|1872.72|1873.87|1873.07|1872.52|1871.86|686
1601010000000|2020-09-25 05:00:00|1873.5|1872.7|1872.03|1871.53|1874.41|1873.61|1871.84|1871.15|854
1601010300000|2020-09-25 05:05:00|1871.93|1871.43|1871.82|1871.02|1872.27|1871.56|1871.48|1870.69|683
1601010600000|2020-09-25 05:10:00|1871.81|1871.01|1872.46|1871.66|1872.89|1872.2|1871.78|1870.98|586
1601010900000|2020-09-25 05:15:00|1872.47|1871.67|1872.95|1872.15|1873.06|1872.32|1872.28|1871.48|616
1601011200000|2020-09-25 05:20:00|1872.85|1872.05|1873.39|1872.89|1873.63|1872.98|1872.61|1871.87|753
1601011500000|2020-09-25 05:25:00|1873.44|1872.94|1872.64|1871.84|1873.6|1872.94|1872.16|1871.36|731
1601011800000|2020-09-25 05:30:00|1872.62|1871.82|1872.34|1871.54|1872.93|1872.15|1871.46|1870.92|1118
1601012100000|2020-09-25 05:35:00|1872.33|1871.53|1871.41|1870.61|1873.02|1872.22|1871.22|1870.55|919
1601012400000|2020-09-25 05:40:00|1871.4|1870.6|1870.23|1869.73|1871.8|1871.17|1870.05|1869.41|940
1601012700000|2020-09-25 05:45:00|1870.26|1869.76|1868.9|1868.4|1870.76|1870.15|1867.82|1867.17|1142
1601013000000|2020-09-25 05:50:00|1868.75|1868.25|1868.89|1868.39|1869.38|1868.65|1868.14|1867.52|987
1601013300000|2020-09-25 05:55:00|1868.9|1868.4|1867.53|1866.73|1869.3|1868.67|1866.99|1866.32|957
1601013600000|2020-09-25 06:00:00|1867.26|1866.76|1868.22|1867.72|1868.52|1867.92|1867.03|1866.53|986
1601013900000|2020-09-25 06:05:00|1868.3|1867.8|1869.76|1869.26|1870.38|1869.85|1868.18|1867.48|917
1601014200000|2020-09-25 06:10:00|1869.91|1869.11|1868.9|1868.1|1869.93|1869.39|1868.66|1868.1|1011
1601014500000|2020-09-25 06:15:00|1868.81|1868.01|1867.04|1866.24|1869.1|1868.51|1866.69|1866.16|1087
1601014800000|2020-09-25 06:20:00|1866.83|1866.33|1868.2|1867.4|1868.41|1867.73|1866.45|1865.79|1047
1601015100000|2020-09-25 06:25:00|1868.22|1867.42|1869.69|1869.19|1869.71|1869.21|1868.05|1867.42|795
1601015400000|2020-09-25 06:30:00|1869.82|1869.02|1869.72|1869.22|1870.66|1870.12|1869.36|1868.79|895
1601015700000|2020-09-25 06:35:00|1869.73|1869.23|1870.99|1870.49|1871.83|1871.23|1869.4|1868.76|1088
1601016000000|2020-09-25 06:40:00|1870.98|1870.48|1871.18|1870.68|1872.11|1871.47|1870.4|1869.83|1049
1601016300000|2020-09-25 06:45:00|1871.21|1870.71|1872.74|1871.94|1873|1872.28|1871.11|1870.5|1156
1601016600000|2020-09-25 06:50:00|1872.71|1871.91|1873.68|1873.18|1874.03|1873.41|1872.48|1871.83|1329
1601016900000|2020-09-25 06:55:00|1873.71|1873.21|1874.06|1873.56|1874.28|1873.63|1872.86|1872.18|1224
1601017200000|2020-09-25 07:00:00|1874.09|1873.59|1871.45|1870.95|1874.6|1873.94|1871.37|1870.76|1492
1601017500000|2020-09-25 07:05:00|1871.42|1870.92|1870.75|1870.25|1872.03|1871.41|1869.33|1868.8|1434
1601017800000|2020-09-25 07:10:00|1870.88|1870.38|1872.37|1871.87|1872.7|1872.16|1869.17|1868.66|1436
1601018100000|2020-09-25 07:15:00|1872.42|1871.92|1872.55|1872.05|1873.15|1872.57|1871.56|1870.96|1293
1601018400000|2020-09-25 07:20:00|1872.58|1872.08|1873.13|1872.63|1873.89|1873.24|1871.85|1871.2|1315
1601018700000|2020-09-25 07:25:00|1873.11|1872.61|1875.08|1874.58|1875.34|1874.75|1873|1872.5|1401
1601019000000|2020-09-25 07:30:00|1875.06|1874.56|1873.68|1873.18|1875.53|1875.03|1873.65|1873.01|1471
1601019300000|2020-09-25 07:35:00|1873.67|1873.17|1874.54|1874.04|1874.88|1874.38|1873.58|1873.08|1042
1601019600000|2020-09-25 07:40:00|1874.56|1874.06|1873.17|1872.67|1875.08|1874.58|1872.88|1872.38|1229
1601019900000|2020-09-25 07:45:00|1873.14|1872.64|1873.13|1872.63|1873.41|1872.78|1872.44|1871.93|1332
1601020200000|2020-09-25 07:50:00|1873.14|1872.64|1872.61|1872.11|1874.65|1873.98|1872.31|1871.76|1544
1601020500000|2020-09-25 07:55:00|1872.59|1872.09|1873.71|1873.21|1874.09|1873.45|1871.73|1871.18|1359
1601020800000|2020-09-25 08:00:00|1873.77|1873.27|1872.78|1872.28|1874.34|1873.69|1872.47|1871.89|1204
1601021100000|2020-09-25 08:05:00|1872.8|1872.3|1871.22|1870.42|1873|1872.39|1870.57|1869.85|1326
1601021400000|2020-09-25 08:10:00|1871.07|1870.57|1870.45|1869.95|1872.34|1871.72|1869.48|1868.86|1174
1601021700000|2020-09-25 08:15:00|1870.44|1869.94|1871.29|1870.79|1871.74|1871.16|1869.86|1869.24|1102
1601022000000|2020-09-25 08:20:00|1871.43|1870.63|1871.24|1870.74|1871.78|1871.28|1871.01|1870.51|805
1601022300000|2020-09-25 08:25:00|1871.2|1870.7|1870.23|1869.73|1871.2|1870.7|1869.9|1869.31|1215
1601022600000|2020-09-25 08:30:00|1870.22|1869.72|1871.72|1870.92|1871.8|1871.23|1870.17|1869.58|1176
1601022900000|2020-09-25 08:35:00|1871.73|1870.93|1872.05|1871.55|1872.11|1871.55|1870.99|1870.47|1120
1601023200000|2020-09-25 08:40:00|1872.13|1871.63|1871.48|1870.98|1872.34|1871.83|1870.82|1870.19|1068
1601023500000|2020-09-25 08:45:00|1871.46|1870.96|1872.21|1871.71|1872.47|1871.93|1870.26|1869.69|1134
1601023800000|2020-09-25 08:50:00|1872.19|1871.69|1872.55|1872.05|1872.88|1872.28|1872.19|1871.64|983
1601024100000|2020-09-25 08:55:00|1872.5|1872|1871.55|1871.05|1872.91|1872.35|1871.46|1870.96|951
1601024400000|2020-09-25 09:00:00|1871.54|1871.04|1871.39|1870.89|1871.58|1871.08|1870.53|1870|1214
1601024700000|2020-09-25 09:05:00|1871.37|1870.87|1871.57|1871.07|1872.47|1871.81|1870.41|1869.91|1218
1601025000000|2020-09-25 09:10:00|1871.58|1871.08|1872.46|1871.96|1873.19|1872.56|1871.57|1870.94|1096
1601025300000|2020-09-25 09:15:00|1872.44|1871.94|1871.02|1870.22|1872.97|1872.47|1870.65|1869.86|1172
1601025600000|2020-09-25 09:20:00|1870.99|1870.19|1871.34|1870.54|1871.89|1871.25|1870.33|1869.74|1130
1601025900000|2020-09-25 09:25:00|1871.21|1870.71|1871.27|1870.77|1872.61|1871.97|1871.09|1870.3|1127
1601026200000|2020-09-25 09:30:00|1871.26|1870.76|1870.92|1870.12|1871.63|1870.92|1870.32|1869.76|1283
1601026500000|2020-09-25 09:35:00|1870.94|1870.14|1870.01|1869.51|1871.52|1870.9|1869.6|1868.98|1146
1601026800000|2020-09-25 09:40:00|1869.96|1869.46|1868.99|1868.49|1870.48|1869.87|1868.04|1867.42|1352
1601027100000|2020-09-25 09:45:00|1869.16|1868.36|1865.55|1865.05|1869.16|1868.53|1865.15|1864.65|1656
1601027400000|2020-09-25 09:50:00|1865.56|1865.06|1865.82|1865.32|1866.45|1865.95|1864.76|1864.26|1495
1601027700000|2020-09-25 09:55:00|1865.78|1865.28|1866.59|1866.09|1866.85|1866.2|1864.82|1864.24|1209
1601028000000|2020-09-25 10:00:00|1866.62|1866.12|1864.37|1863.57|1866.78|1866.15|1864.32|1863.52|1418
1601028300000|2020-09-25 10:05:00|1864.38|1863.58|1866.25|1865.45|1866.58|1865.92|1863.64|1863.08|1483
1601028600000|2020-09-25 10:10:00|1866.24|1865.44|1865.45|1864.65|1866.51|1865.71|1864.39|1863.74|1159
1601028900000|2020-09-25 10:15:00|1865.44|1864.64|1864.38|1863.58|1865.52|1864.94|1863.79|1863.15|1218
1601029200000|2020-09-25 10:20:00|1864.4|1863.6|1864.21|1863.71|1865.06|1864.43|1863.02|1862.41|1221
1601029500000|2020-09-25 10:25:00|1864.23|1863.73|1860.3|1859.5|1865.35|1864.65|1860.08|1859.28|1482
1601029800000|2020-09-25 10:30:00|1860.34|1859.54|1863.04|1862.24|1863.48|1862.82|1859.94|1859.14|1613
1601030100000|2020-09-25 10:35:00|1863.18|1862.38|1861.84|1861.34|1863.71|1862.91|1861.71|1861.07|1327
1601030400000|2020-09-25 10:40:00|1861.9|1861.4|1861.34|1860.54|1862.44|1861.71|1860.29|1859.71|1512
1601030700000|2020-09-25 10:45:00|1861.35|1860.55|1862.4|1861.6|1863.09|1862.45|1859.82|1859.02|1534
1601031000000|2020-09-25 10:50:00|1862.41|1861.61|1859.52|1858.72|1862.44|1861.94|1859.28|1858.48|1424
1601031300000|2020-09-25 10:55:00|1859.57|1858.77|1855.71|1854.91|1860.18|1859.68|1854.53|1853.87|1833
1601031600000|2020-09-25 11:00:00|1855.7|1854.9|1855.64|1854.84|1858.8|1858|1855.42|1854.73|1860
1601031900000|2020-09-25 11:05:00|1855.59|1854.79|1858.21|1857.41|1858.25|1857.45|1853.28|1852.48|1756
1601032200000|2020-09-25 11:10:00|1858.07|1857.27|1857.24|1856.74|1858.07|1857.47|1855.9|1855.4|1544
1601032500000|2020-09-25 11:15:00|1857.12|1856.62|1855.36|1854.56|1857.8|1857.25|1855.28|1854.48|1628
1601032800000|2020-09-25 11:20:00|1855.32|1854.52|1858.73|1857.93|1859.74|1858.94|1854.99|1854.19|1642
1601033100000|2020-09-25 11:25:00|1858.72|1857.92|1859.62|1858.82|1859.95|1859.15|1858.72|1857.92|1304
1601033400000|2020-09-25 11:30:00|1859.63|1858.83|1859.67|1858.87|1860.34|1859.54|1858.02|1857.3|1535
1601033700000|2020-09-25 11:35:00|1859.68|1858.88|1858.26|1857.46|1860.06|1859.4|1857.88|1857.26|1446
1601034000000|2020-09-25 11:40:00|1858.28|1857.48|1860.56|1859.76|1860.91|1860.11|1857.39|1856.64|1438
1601034300000|2020-09-25 11:45:00|1860.58|1859.78|1858.78|1857.98|1860.86|1860.06|1858.38|1857.58|1429
1601034600000|2020-09-25 11:50:00|1858.79|1857.99|1860.16|1859.36|1860.73|1860.08|1858.41|1857.61|1400
1601034900000|2020-09-25 11:55:00|1860.15|1859.35|1858.95|1858.15|1860.17|1859.41|1857.89|1857.09|1473
1601035200000|2020-09-25 12:00:00|1858.92|1858.12|1860.23|1859.73|1861.64|1860.98|1857.06|1856.26|1697
1601035500000|2020-09-25 12:05:00|1860.24|1859.74|1861.67|1861.17|1862.68|1861.93|1860.21|1859.59|1666
1601035800000|2020-09-25 12:10:00|1861.66|1861.16|1859.75|1859.25|1862.52|1861.79|1859.48|1858.83|1590
1601036100000|2020-09-25 12:15:00|1859.79|1859.29|1857.69|1857.19|1860.11|1859.53|1857.47|1856.67|1720
1601036400000|2020-09-25 12:20:00|1857.68|1857.18|1860.28|1859.48|1861.08|1860.28|1856.58|1856.03|1603
1601036700000|2020-09-25 12:25:00|1860.27|1859.47|1859.07|1858.27|1860.47|1859.86|1857.88|1857.09|1499
1601037000000|2020-09-25 12:30:00|1859.13|1858.33|1857.05|1856.55|1859.87|1859.07|1856.17|1855.5|1553
1601037300000|2020-09-25 12:35:00|1857.06|1856.56|1857.43|1856.93|1857.93|1857.16|1855.33|1854.66|1460
1601037600000|2020-09-25 12:40:00|1857.46|1856.96|1859.56|1858.76|1859.75|1859.04|1855.94|1855.34|1596
1601037900000|2020-09-25 12:45:00|1859.63|1858.83|1861.16|1860.66|1861.43|1860.81|1858.94|1858.21|1480
1601038200000|2020-09-25 12:50:00|1861.18|1860.68|1861.17|1860.37|1861.7|1860.93|1860.38|1859.65|1259
1601038500000|2020-09-25 12:55:00|1861.14|1860.34|1861|1860.5|1862.21|1861.46|1859.9|1859.25|1385
1601038800000|2020-09-25 13:00:00|1861.06|1860.56|1860.85|1860.35|1861.45|1860.93|1859.15|1858.65|1642
1601039100000|2020-09-25 13:05:00|1860.91|1860.41|1863.35|1862.85|1864.17|1863.55|1860.89|1860.13|1663
1601039400000|2020-09-25 13:10:00|1863.36|1862.86|1861.5|1861|1863.5|1862.86|1861.16|1860.53|1406
1601039700000|2020-09-25 13:15:00|1861.57|1861.07|1859.31|1858.81|1862.22|1861.53|1859.24|1858.62|1418
1601040000000|2020-09-25 13:20:00|1859.29|1858.79|1858.54|1858.04|1859.59|1858.99|1857.79|1857.09|1575
1601040300000|2020-09-25 13:25:00|1858.63|1858.13|1857.92|1857.42|1859.45|1858.85|1857.6|1856.98|1347
1601040600000|2020-09-25 13:30:00|1857.98|1857.48|1860.22|1859.42|1860.85|1860.05|1857.24|1856.74|1930
1601040900000|2020-09-25 13:35:00|1860.39|1859.59|1862.09|1861.59|1862.86|1862.36|1859.71|1859.21|1714
1601041200000|2020-09-25 13:40:00|1862.05|1861.55|1863.23|1862.73|1864.68|1864.07|1861.74|1861.1|1856
1601041500000|2020-09-25 13:45:00|1863.22|1862.72|1862.09|1861.59|1863.86|1863.36|1860.24|1859.49|1806
1601041800000|2020-09-25 13:50:00|1862.11|1861.61|1862.19|1861.69|1863.14|1862.64|1860.29|1859.69|1757
1601042100000|2020-09-25 13:55:00|1862.18|1861.68|1863.77|1862.97|1864.39|1863.74|1860.22|1859.58|1852
1601042400000|2020-09-25 14:00:00|1863.75|1862.95|1860.14|1859.34|1864.19|1863.39|1859.69|1859.09|1797
1601042700000|2020-09-25 14:05:00|1860.12|1859.32|1856.97|1856.47|1860.32|1859.69|1855.84|1855.15|1903
1601043000000|2020-09-25 14:10:00|1856.96|1856.46|1854.86|1854.36|1857.12|1856.59|1852.68|1852.18|2099
1601043300000|2020-09-25 14:15:00|1854.87|1854.37|1858.36|1857.56|1858.49|1857.85|1854.02|1853.32|2052
1601043600000|2020-09-25 14:20:00|1858.34|1857.54|1861.42|1860.92|1862.5|1861.95|1857.81|1857.21|1868
1601043900000|2020-09-25 14:25:00|1861.45|1860.95|1862.07|1861.57|1862.71|1862.21|1860.94|1860.34|1798
1601044200000|2020-09-25 14:30:00|1862.05|1861.55|1861.45|1860.95|1862.63|1862.13|1859.79|1859.28|1769
1601044500000|2020-09-25 14:35:00|1861.46|1860.96|1862.18|1861.68|1862.2|1861.7|1859.77|1859.25|1692
1601044800000|2020-09-25 14:40:00|1862.19|1861.69|1864.4|1863.9|1864.95|1864.35|1860.91|1860.28|1929
1601045100000|2020-09-25 14:45:00|1864.6|1863.8|1864.77|1864.27|1865.27|1864.77|1863.44|1862.92|1801
1601045400000|2020-09-25 14:50:00|1864.78|1864.28|1865.37|1864.87|1865.73|1865.08|1863.35|1862.85|1753
1601045700000|2020-09-25 14:55:00|1865.35|1864.85|1862.91|1862.41|1865.45|1864.95|1862.19|1861.63|1680
1601046000000|2020-09-25 15:00:00|1862.94|1862.44|1863.59|1863.09|1864.55|1864|1862.66|1862.16|1518
1601046300000|2020-09-25 15:05:00|1863.61|1863.11|1863.03|1862.53|1864.5|1863.95|1862.71|1862.13|1420
1601046600000|2020-09-25 15:10:00|1862.97|1862.47|1862.45|1861.95|1864.57|1863.94|1861.62|1861.05|1465
1601046900000|2020-09-25 15:15:00|1862.39|1861.89|1863.71|1863.21|1864.15|1863.5|1861.81|1861.19|1468
1601047200000|2020-09-25 15:20:00|1863.73|1863.23|1863.9|1863.4|1864.43|1863.81|1863.41|1862.91|1418
1601047500000|2020-09-25 15:25:00|1863.89|1863.39|1863.32|1862.82|1864.8|1864.2|1863.02|1862.39|1530
1601047800000|2020-09-25 15:30:00|1863.44|1862.94|1865.17|1864.67|1865.25|1864.75|1861.85|1861.19|1591
1601048100000|2020-09-25 15:35:00|1865.13|1864.63|1864.16|1863.66|1866.31|1865.63|1864.06|1863.52|1688
1601048400000|2020-09-25 15:40:00|1864.17|1863.67|1861|1860.2|1865.08|1864.44|1860.83|1860.18|1466
1601048700000|2020-09-25 15:45:00|1861.01|1860.21|1860.76|1860.26|1861.83|1861.21|1860.38|1859.65|1464
1601049000000|2020-09-25 15:50:00|1860.79|1860.29|1860.7|1860.2|1862.03|1861.53|1860.37|1859.81|1275
1601049300000|2020-09-25 15:55:00|1860.71|1860.21|1860.36|1859.86|1861.21|1860.6|1860.02|1859.45|1162
1601049600000|2020-09-25 16:00:00|1860.4|1859.9|1859.5|1859|1861.08|1860.58|1859.08|1858.58|1134
1601049900000|2020-09-25 16:05:00|1859.62|1858.82|1861.56|1860.76|1861.89|1861.09|1859.51|1858.82|1092
1601050200000|2020-09-25 16:10:00|1861.55|1860.75|1862.69|1861.89|1863.42|1862.84|1861.27|1860.47|1028
1601050500000|2020-09-25 16:15:00|1862.68|1861.88|1860.15|1859.65|1863.12|1862.53|1859.89|1859.24|1083
1601050800000|2020-09-25 16:20:00|1860.16|1859.66|1860.36|1859.86|1860.76|1860.14|1859.3|1858.76|1297
1601051100000|2020-09-25 16:25:00|1860.39|1859.89|1859.63|1859.13|1860.39|1859.89|1858.52|1857.99|1199
1601051400000|2020-09-25 16:30:00|1859.62|1859.12|1860.81|1860.01|1860.94|1860.28|1859.26|1858.67|1373
1601051700000|2020-09-25 16:35:00|1860.79|1859.99|1860.8|1860|1861.27|1860.47|1859.47|1858.87|1366
1601052000000|2020-09-25 16:40:00|1860.79|1859.99|1861.13|1860.33|1861.74|1861.12|1860.49|1859.85|1065
1601052300000|2020-09-25 16:45:00|1861.07|1860.27|1861.52|1860.72|1861.84|1861.04|1860.92|1860.12|1063
1601052600000|2020-09-25 16:50:00|1861.51|1860.71|1863.03|1862.53|1863.11|1862.54|1861.31|1860.51|1126
1601052900000|2020-09-25 16:55:00|1862.98|1862.48|1862.54|1861.74|1863.14|1862.49|1862.17|1861.51|1125
1601053200000|2020-09-25 17:00:00|1862.5|1861.7|1863.61|1862.81|1863.76|1863.21|1860.78|1860.13|1353
1601053500000|2020-09-25 17:05:00|1863.56|1862.76|1863.34|1862.54|1864.57|1863.83|1862.83|1862.18|1171
1601053800000|2020-09-25 17:10:00|1863.21|1862.71|1863.09|1862.59|1864|1863.41|1863|1862.34|980
1601054100000|2020-09-25 17:15:00|1863.1|1862.6|1863.36|1862.86|1864.07|1863.52|1862.89|1862.19|978
1601054400000|2020-09-25 17:20:00|1863.35|1862.85|1863.9|1863.1|1864.27|1863.62|1863.12|1862.46|939
1601054700000|2020-09-25 17:25:00|1863.91|1863.11|1863.37|1862.87|1864.19|1863.6|1863.1|1862.5|1062
1601055000000|2020-09-25 17:30:00|1863.44|1862.94|1862.99|1862.49|1865.01|1864.39|1862.77|1862.09|1036
1601055300000|2020-09-25 17:35:00|1862.95|1862.45|1862.94|1862.14|1863.33|1862.7|1862.68|1861.93|960
1601055600000|2020-09-25 17:40:00|1862.95|1862.15|1865.37|1864.57|1865.53|1864.76|1862.85|1862.15|1073
1601055900000|2020-09-25 17:45:00|1865.35|1864.55|1865.34|1864.84|1865.77|1865.12|1864.73|1864.09|1215
1601056200000|2020-09-25 17:50:00|1865.33|1864.83|1865.36|1864.56|1866.08|1865.53|1865.23|1864.49|973
1601056500000|2020-09-25 17:55:00|1865.38|1864.58|1865.21|1864.41|1865.49|1864.85|1864.64|1863.99|1097
1601056800000|2020-09-25 18:00:00|1865.26|1864.46|1865.97|1865.17|1866.03|1865.44|1864.86|1864.24|1263
1601057100000|2020-09-25 18:05:00|1865.95|1865.15|1865.99|1865.19|1866.33|1865.53|1865|1864.35|1189
1601057400000|2020-09-25 18:10:00|1866.01|1865.21|1865.59|1865.09|1866.41|1865.61|1865.19|1864.55|1076
1601057700000|2020-09-25 18:15:00|1865.63|1865.13|1866.8|1866.3|1866.97|1866.37|1865.56|1864.85|1028
1601058000000|2020-09-25 18:20:00|1866.81|1866.31|1866.09|1865.59|1866.92|1866.39|1865.84|1865.15|918
1601058300000|2020-09-25 18:25:00|1866.08|1865.58|1865.8|1865|1866.41|1865.81|1865.48|1864.89|917
1601058600000|2020-09-25 18:30:00|1865.81|1865.01|1865.05|1864.55|1865.83|1865.19|1864.98|1864.34|851
1601058900000|2020-09-25 18:35:00|1865.06|1864.56|1864.94|1864.44|1865.7|1865.01|1864.88|1864.26|794
1601059200000|2020-09-25 18:40:00|1864.95|1864.45|1864.22|1863.72|1864.95|1864.45|1863.91|1863.26|1056
1601059500000|2020-09-25 18:45:00|1864.23|1863.73|1865.23|1864.43|1865.36|1864.69|1864.09|1863.43|842
1601059800000|2020-09-25 18:50:00|1865.22|1864.42|1866.03|1865.23|1866.1|1865.51|1865.01|1864.42|818
1601060100000|2020-09-25 18:55:00|1865.93|1865.13|1865.2|1864.4|1866.02|1865.22|1865.08|1864.28|617
1601060400000|2020-09-25 19:00:00|1865.19|1864.39|1865.41|1864.91|1865.94|1865.3|1864.84|1864.17|930
1601060700000|2020-09-25 19:05:00|1865.42|1864.92|1866.45|1865.95|1866.68|1866.04|1865.13|1864.48|971
1601061000000|2020-09-25 19:10:00|1866.47|1865.97|1865.91|1865.41|1867.19|1866.51|1865.65|1865.13|991
1601061300000|2020-09-25 19:15:00|1865.87|1865.37|1867.04|1866.24|1867.26|1866.48|1865.69|1865.03|928
1601061600000|2020-09-25 19:20:00|1867.05|1866.25|1866.31|1865.81|1867.12|1866.43|1866.02|1865.39|1113
1601061900000|2020-09-25 19:25:00|1866.34|1865.84|1865.59|1865.09|1867.18|1866.5|1865.54|1864.92|1034
1601062200000|2020-09-25 19:30:00|1865.56|1865.06|1863.75|1862.95|1866.1|1865.4|1863.23|1862.56|1225
1601062500000|2020-09-25 19:35:00|1863.82|1863.02|1863.14|1862.34|1865.17|1864.52|1862.95|1862.34|1225
1601062800000|2020-09-25 19:40:00|1863.11|1862.31|1864.32|1863.82|1864.51|1863.82|1862.33|1861.72|1225
1601063100000|2020-09-25 19:45:00|1864.37|1863.87|1864.71|1863.91|1865.04|1864.24|1863.95|1863.38|1177
1601063400000|2020-09-25 19:50:00|1864.69|1863.89|1863.84|1863.04|1864.91|1864.11|1863.32|1862.73|1080
1601063700000|2020-09-25 19:55:00|1863.71|1862.91|1863.22|1862.42|1864.19|1863.56|1863.16|1862.36|1192
1601064000000|2020-09-25 20:00:00|1863.23|1862.43|1862.82|1862.32|1863.26|1862.49|1862.64|1861.97|396
1601064300000|2020-09-25 20:05:00|1862.98|1862.18|1863.47|1862.67|1863.95|1863.15|1862.84|1862.17|241
1601064600000|2020-09-25 20:10:00|1863.55|1862.75|1863.93|1863.13|1863.94|1863.14|1863.36|1862.56|397
1601064900000|2020-09-25 20:15:00|1863.92|1863.12|1862.01|1861.21|1864.36|1863.56|1861.57|1860.77|597
1601065200000|2020-09-25 20:20:00|1862.04|1861.24|1862.19|1861.39|1862.37|1861.57|1861.38|1860.58|340
1601065500000|2020-09-25 20:25:00|1862.13|1861.33|1862.24|1861.44|1862.35|1861.55|1861.78|1860.98|220
1601065800000|2020-09-25 20:30:00|1862.2|1861.4|1862.34|1861.54|1862.58|1861.78|1861.83|1861.03|268
1601066100000|2020-09-25 20:35:00|1862.44|1861.64|1862|1861.2|1862.44|1861.64|1861.61|1860.81|183
1601066400000|2020-09-25 20:40:00|1861.99|1861.19|1861.55|1860.75|1862.06|1861.26|1860.69|1859.89|304
1601066700000|2020-09-25 20:45:00|1861.5|1860.7|1860.72|1859.92|1861.84|1861.04|1860.51|1859.71|374
1601067000000|2020-09-25 20:50:00|1860.71|1859.91|1860.68|1859.88|1861.02|1860.22|1859.81|1859.01|314
1601067300000|2020-09-25 20:55:00|1860.66|1859.86|1862.22|1861.42|1865.16|1861.85|1859.92|1856.56|392
1601244000000|2020-09-27 22:00:00|1863.11|1862.31|1863.42|1862.62|1865.03|1863.76|1862.29|1861.23|669
1601244300000|2020-09-27 22:05:00|1863.44|1862.64|1862.51|1861.71|1865.58|1864.18|1861.63|1860.3|673
1601244600000|2020-09-27 22:10:00|1862.5|1861.7|1864.19|1863.39|1864.74|1863.94|1862.36|1861.03|693
1601244900000|2020-09-27 22:15:00|1864.2|1863.4|1864.96|1864.16|1865.41|1864.61|1863.88|1863.08|459
1601245200000|2020-09-27 22:20:00|1864.91|1864.11|1865.83|1865.03|1866.41|1865.61|1864.91|1864.11|525
1601245500000|2020-09-27 22:25:00|1865.81|1865.01|1865.24|1864.44|1866.27|1865.53|1865.09|1864.38|359
1601245800000|2020-09-27 22:30:00|1865.34|1864.54|1864.62|1863.82|1865.5|1864.7|1864.42|1863.62|354
1601246100000|2020-09-27 22:35:00|1864.59|1863.79|1864.79|1863.99|1865.33|1864.53|1864.11|1863.31|389
1601246400000|2020-09-27 22:40:00|1864.78|1863.98|1866.28|1865.48|1866.28|1865.48|1864.66|1863.86|364
1601246700000|2020-09-27 22:45:00|1866.29|1865.49|1865.89|1865.09|1866.58|1865.78|1865.52|1864.72|390
1601247000000|2020-09-27 22:50:00|1865.9|1865.1|1865.53|1864.73|1865.98|1865.18|1865.21|1864.41|261
1601247300000|2020-09-27 22:55:00|1865.54|1864.74|1865.48|1864.68|1865.8|1865|1864.93|1864.13|257
1601247600000|2020-09-27 23:00:00|1865.46|1864.66|1864.5|1863.7|1865.61|1864.81|1864.39|1863.59|363
1601247900000|2020-09-27 23:05:00|1864.47|1863.67|1864.98|1864.18|1865.36|1864.56|1864.47|1863.67|200
1601248200000|2020-09-27 23:10:00|1864.97|1864.17|1864.64|1863.84|1865.14|1864.34|1864.63|1863.83|170
1601248500000|2020-09-27 23:15:00|1864.63|1863.83|1864.35|1863.55|1864.65|1863.85|1864.2|1863.4|219
1601248800000|2020-09-27 23:20:00|1864.34|1863.54|1863.96|1863.16|1864.52|1863.72|1863.66|1862.86|252
1601249100000|2020-09-27 23:25:00|1863.97|1863.17|1864.37|1863.57|1864.39|1863.59|1863.95|1863.15|186
1601249400000|2020-09-27 23:30:00|1864.34|1863.54|1863.94|1863.14|1864.54|1863.74|1863.58|1862.78|356
1601249700000|2020-09-27 23:35:00|1863.93|1863.13|1863.94|1863.14|1864.29|1863.49|1863.47|1862.67|278
1601250000000|2020-09-27 23:40:00|1863.92|1863.12|1863.82|1863.02|1864.22|1863.42|1863.49|1862.84|257
1601250300000|2020-09-27 23:45:00|1863.81|1863.01|1864.7|1863.9|1864.9|1864.1|1863.79|1862.99|299
1601250600000|2020-09-27 23:50:00|1864.69|1863.89|1863.59|1863.09|1864.76|1863.96|1863.58|1862.86|275
1601250900000|2020-09-27 23:55:00|1863.61|1863.11|1863.12|1862.32|1863.94|1863.27|1862.44|1861.64|350
1601251200000|2020-09-28 00:00:00|1862.96|1862.16|1862.11|1861.31|1863.03|1862.38|1861.66|1860.97|544
1601251500000|2020-09-28 00:05:00|1862.1|1861.3|1861.33|1860.83|1862.21|1861.55|1861|1860.31|537
1601251800000|2020-09-28 00:10:00|1861.34|1860.84|1860.34|1859.54|1862|1861.22|1860.06|1859.26|869
1601252100000|2020-09-28 00:15:00|1860.3|1859.5|1861.08|1860.28|1861.42|1860.81|1860.12|1859.39|694
1601252400000|2020-09-28 00:20:00|1861.09|1860.29|1861.6|1861.1|1861.93|1861.36|1860.77|1860.18|522
1601252700000|2020-09-28 00:25:00|1861.75|1860.95|1862.32|1861.52|1862.33|1861.68|1861.3|1860.71|471
1601253000000|2020-09-28 00:30:00|1862.27|1861.47|1861.17|1860.67|1862.28|1861.66|1860.74|1859.94|530
1601253300000|2020-09-28 00:35:00|1861.18|1860.68|1861.43|1860.63|1861.53|1860.88|1861|1860.2|489
1601253600000|2020-09-28 00:40:00|1861.44|1860.64|1862.88|1862.08|1863.01|1862.21|1861.13|1860.33|574
1601253900000|2020-09-28 00:45:00|1862.87|1862.07|1861.58|1860.78|1862.91|1862.18|1861.5|1860.7|560
1601254200000|2020-09-28 00:50:00|1861.61|1860.81|1860.57|1859.77|1861.9|1861.1|1859.85|1859.05|686
1601254500000|2020-09-28 00:55:00|1860.56|1859.76|1860.09|1859.29|1860.69|1859.89|1859.55|1858.8|838
1601254800000|2020-09-28 01:00:00|1860.1|1859.3|1858.37|1857.57|1860.93|1860.29|1858.34|1857.54|1100
1601255100000|2020-09-28 01:05:00|1858.35|1857.55|1860.69|1859.89|1861.27|1860.52|1858.05|1857.45|899
1601255400000|2020-09-28 01:10:00|1860.63|1859.83|1860.92|1860.12|1861.66|1860.86|1860.61|1859.81|747
1601255700000|2020-09-28 01:15:00|1860.91|1860.11|1862.43|1861.63|1862.48|1861.68|1860.91|1860.11|707
1601256000000|2020-09-28 01:20:00|1862.42|1861.62|1861.29|1860.49|1862.45|1861.65|1861.11|1860.31|708
1601256300000|2020-09-28 01:25:00|1861.28|1860.48|1862|1861.2|1862|1861.2|1860.81|1860.01|609
1601256600000|2020-09-28 01:30:00|1862.01|1861.21|1859.94|1859.14|1862.11|1861.31|1859.83|1859.03|885
1601256900000|2020-09-28 01:35:00|1859.93|1859.13|1860.52|1859.72|1860.93|1860.13|1859.65|1858.85|847
1601257200000|2020-09-28 01:40:00|1860.6|1859.8|1860.31|1859.51|1860.83|1860.03|1859.24|1858.44|884
1601257500000|2020-09-28 01:45:00|1860.34|1859.54|1861.32|1860.82|1861.38|1860.86|1860.01|1859.31|726
1601257800000|2020-09-28 01:50:00|1861.38|1860.58|1862.4|1861.6|1863.03|1862.38|1861.19|1860.58|949
1601258100000|2020-09-28 01:55:00|1862.43|1861.63|1862.92|1862.12|1863.73|1862.93|1862.16|1861.36|721
1601258400000|2020-09-28 02:00:00|1862.93|1862.13|1863.26|1862.46|1863.36|1862.56|1862.09|1861.29|696
1601258700000|2020-09-28 02:05:00|1863.27|1862.47|1862.39|1861.59|1863.99|1863.4|1862.16|1861.55|720
1601259000000|2020-09-28 02:10:00|1862.38|1861.58|1861.62|1860.82|1862.58|1861.82|1860.98|1860.36|799
1601259300000|2020-09-28 02:15:00|1861.6|1860.8|1861.97|1861.47|1862.79|1862.29|1861.45|1860.75|511
1601259600000|2020-09-28 02:20:00|1862.12|1861.32|1862.1|1861.6|1862.46|1861.96|1861.62|1861.01|414
1601259900000|2020-09-28 02:25:00|1862.11|1861.61|1861.58|1861.08|1862.23|1861.61|1860.09|1859.48|668
1601260200000|2020-09-28 02:30:00|1861.59|1861.09|1862.28|1861.48|1862.64|1862.04|1860.96|1860.46|625
1601260500000|2020-09-28 02:35:00|1862.3|1861.5|1861.23|1860.73|1862.38|1861.58|1861.18|1860.64|520
1601260800000|2020-09-28 02:40:00|1861.15|1860.65|1861.43|1860.63|1861.67|1860.98|1860.84|1860.23|491
1601261100000|2020-09-28 02:45:00|1861.44|1860.64|1861.91|1861.11|1862.13|1861.33|1861.35|1860.58|364
1601261400000|2020-09-28 02:50:00|1861.9|1861.1|1861.35|1860.55|1862.22|1861.42|1861.03|1860.35|470
1601261700000|2020-09-28 02:55:00|1861.42|1860.62|1861.01|1860.51|1861.6|1860.88|1860.85|1860.23|430
1601262000000|2020-09-28 03:00:00|1860.98|1860.48|1861.06|1860.56|1861.47|1860.87|1860.3|1859.7|689
1601262300000|2020-09-28 03:05:00|1861.09|1860.59|1862.07|1861.27|1862.33|1861.77|1860.78|1860.22|573
1601262600000|2020-09-28 03:10:00|1862.04|1861.24|1861.93|1861.13|1862.23|1861.43|1861.44|1860.64|561
1601262900000|2020-09-28 03:15:00|1861.92|1861.12|1862.51|1861.71|1862.6|1861.8|1861.26|1860.46|520
1601263200000|2020-09-28 03:20:00|1862.5|1861.7|1861.63|1860.83|1862.52|1861.72|1861.21|1860.41|562
1601263500000|2020-09-28 03:25:00|1861.61|1861.11|1861.58|1860.78|1861.95|1861.15|1861.26|1860.46|482
1601263800000|2020-09-28 03:30:00|1861.55|1860.75|1861.71|1860.91|1861.81|1861.13|1861.36|1860.56|361
1601264100000|2020-09-28 03:35:00|1861.66|1860.86|1861.83|1861.03|1861.98|1861.25|1861.46|1860.66|315
1601264400000|2020-09-28 03:40:00|1861.77|1860.97|1862.41|1861.61|1862.67|1861.87|1861.7|1860.9|392
1601264700000|2020-09-28 03:45:00|1862.5|1861.7|1862.51|1861.71|1862.84|1862.04|1862.22|1861.42|310
1601265000000|2020-09-28 03:50:00|1862.52|1861.72|1862.82|1862.02|1863.14|1862.34|1862.38|1861.58|287
1601265300000|2020-09-28 03:55:00|1862.83|1862.03|1861.66|1860.86|1862.91|1862.11|1861.31|1860.67|397
1601265600000|2020-09-28 04:00:00|1861.67|1860.87|1861.58|1861.08|1862.17|1861.37|1861.17|1860.52|387
1601265900000|2020-09-28 04:05:00|1861.9|1861.1|1862.25|1861.75|1862.52|1861.87|1861.58|1860.91|303
1601266200000|2020-09-28 04:10:00|1862.35|1861.55|1862.62|1861.82|1862.68|1862.03|1862.11|1861.31|338
1601266500000|2020-09-28 04:15:00|1862.63|1861.83|1863.06|1862.26|1863.13|1862.33|1862.39|1861.66|369
1601266800000|2020-09-28 04:20:00|1863.07|1862.27|1863.55|1862.75|1864.24|1863.44|1862.98|1862.18|508
1601267100000|2020-09-28 04:25:00|1863.53|1862.73|1863.22|1862.42|1863.99|1863.3|1863.21|1862.41|304
1601267400000|2020-09-28 04:30:00|1863.25|1862.45|1863.29|1862.49|1863.35|1862.66|1862.29|1861.49|516
1601267700000|2020-09-28 04:35:00|1863.11|1862.61|1863.05|1862.25|1863.52|1862.82|1862.95|1862.17|260
1601268000000|2020-09-28 04:40:00|1863.04|1862.24|1863.77|1862.97|1863.94|1863.29|1862.59|1861.97|410
1601268300000|2020-09-28 04:45:00|1863.79|1862.99|1863.72|1862.92|1864.22|1863.42|1863.71|1862.91|267
1601268600000|2020-09-28 04:50:00|1863.71|1862.91|1864.16|1863.36|1864.46|1863.73|1863.58|1862.78|313
1601268900000|2020-09-28 04:55:00|1864.14|1863.34|1862.1|1861.3|1864.21|1863.41|1861.78|1861.1|495
1601269200000|2020-09-28 05:00:00|1862.11|1861.31|1861.64|1860.84|1862.46|1861.7|1860.9|1860.1|606
1601269500000|2020-09-28 05:05:00|1861.61|1860.81|1861.55|1860.75|1861.71|1860.96|1861.18|1860.38|404
1601269800000|2020-09-28 05:10:00|1861.56|1860.76|1860.84|1860.34|1861.78|1860.98|1860.4|1859.82|389
1601270100000|2020-09-28 05:15:00|1860.83|1860.33|1860.92|1860.42|1861.18|1860.54|1860.64|1860.02|358
1601270400000|2020-09-28 05:20:00|1860.93|1860.43|1861.55|1861.05|1861.89|1861.27|1860.81|1860.17|349
1601270700000|2020-09-28 05:25:00|1861.58|1861.08|1861.53|1860.73|1861.86|1861.08|1861.42|1860.72|304
1601271000000|2020-09-28 05:30:00|1861.52|1860.72|1861.21|1860.41|1861.56|1860.76|1860.67|1859.87|608
1601271300000|2020-09-28 05:35:00|1861.24|1860.44|1860.68|1859.88|1862.39|1861.75|1859.81|1859.2|863
1601271600000|2020-09-28 05:40:00|1860.7|1859.9|1859.81|1859.01|1860.75|1859.95|1859.64|1858.86|545
1601271900000|2020-09-28 05:45:00|1859.79|1858.99|1858.91|1858.11|1860.74|1859.97|1858.11|1857.61|498
1601272200000|2020-09-28 05:50:00|1858.87|1858.07|1856.97|1856.47|1858.93|1858.13|1856.8|1856.13|1132
1601272500000|2020-09-28 05:55:00|1856.99|1856.49|1857.54|1856.74|1858.35|1857.68|1856.69|1855.9|941
1601272800000|2020-09-28 06:00:00|1857.68|1856.88|1856.74|1855.94|1857.72|1856.92|1856.44|1855.64|1227
1601273100000|2020-09-28 06:05:00|1856.72|1855.92|1856.94|1856.14|1858.05|1857.25|1856.41|1855.61|1136
1601273400000|2020-09-28 06:10:00|1856.93|1856.13|1857.39|1856.59|1857.87|1857.07|1856.87|1856.07|935
1601273700000|2020-09-28 06:15:00|1857.38|1856.58|1858.97|1858.17|1860.21|1859.61|1857.38|1856.58|1231
1601274000000|2020-09-28 06:20:00|1859.01|1858.21|1859.96|1859.16|1860.12|1859.32|1858.78|1857.98|867
1601274300000|2020-09-28 06:25:00|1859.98|1859.18|1860.78|1859.98|1860.78|1859.98|1859.41|1858.77|921
1601274600000|2020-09-28 06:30:00|1860.8|1860|1858.61|1857.81|1861.07|1860.27|1858.56|1857.81|954
1601274900000|2020-09-28 06:35:00|1858.68|1857.88|1859.45|1858.65|1860.03|1859.43|1858.13|1857.33|850
1601275200000|2020-09-28 06:40:00|1859.39|1858.59|1858.23|1857.43|1859.67|1859.02|1858.11|1857.31|745
1601275500000|2020-09-28 06:45:00|1858.24|1857.44|1859.56|1859.06|1859.84|1859.09|1857.22|1856.42|946
1601275800000|2020-09-28 06:50:00|1859.55|1859.05|1860.05|1859.55|1860.2|1859.56|1859.29|1858.69|1370
1601276100000|2020-09-28 06:55:00|1860.03|1859.53|1859.93|1859.43|1860.19|1859.58|1859.3|1858.75|1077
1601276400000|2020-09-28 07:00:00|1859.95|1859.45|1860.5|1860|1862.09|1861.51|1859.9|1859.37|1491
1601276700000|2020-09-28 07:05:00|1860.52|1860.02|1860.42|1859.92|1861.85|1861.22|1859.56|1858.96|1441
1601277000000|2020-09-28 07:10:00|1860.41|1859.91|1860.35|1859.85|1861.91|1861.29|1860.33|1859.8|1168
1601277300000|2020-09-28 07:15:00|1860.34|1859.84|1861.12|1860.62|1861.47|1860.82|1859.94|1859.3|1109
1601277600000|2020-09-28 07:20:00|1861.14|1860.64|1860.32|1859.82|1861.44|1860.9|1860.24|1859.6|1030
1601277900000|2020-09-28 07:25:00|1860.33|1859.83|1859.19|1858.69|1861.35|1860.76|1859.17|1858.6|1021
1601278200000|2020-09-28 07:30:00|1859.18|1858.68|1861.09|1860.59|1862.08|1861.47|1858.48|1857.98|1395
1601278500000|2020-09-28 07:35:00|1861.1|1860.6|1860.47|1859.97|1861.83|1861.26|1860.33|1859.69|1300
1601278800000|2020-09-28 07:40:00|1860.49|1859.99|1859.39|1858.59|1860.57|1860.07|1859.03|1858.42|1144
1601279100000|2020-09-28 07:45:00|1859.4|1858.6|1860.23|1859.73|1860.76|1860.11|1859.11|1858.55|1109
1601279400000|2020-09-28 07:50:00|1860.22|1859.72|1860.81|1860.01|1860.86|1860.26|1859.82|1859.25|931
1601279700000|2020-09-28 07:55:00|1860.66|1860.16|1858.79|1858.29|1860.92|1860.42|1858.44|1857.88|1194
1601280000000|2020-09-28 08:00:00|1858.77|1858.27|1857.38|1856.88|1859.26|1858.62|1856.13|1855.53|1549
1601280300000|2020-09-28 08:05:00|1857.4|1856.9|1858.79|1857.99|1859.82|1859.02|1857.38|1856.88|1404
1601280600000|2020-09-28 08:10:00|1858.64|1858.14|1857.06|1856.56|1859.77|1859.18|1857.06|1856.45|1177
1601280900000|2020-09-28 08:15:00|1857.05|1856.55|1857.5|1856.7|1857.54|1856.97|1855.75|1855.15|1406
1601281200000|2020-09-28 08:20:00|1857.35|1856.85|1855.39|1854.89|1857.52|1856.88|1854.01|1853.51|1552
1601281500000|2020-09-28 08:25:00|1855.41|1854.91|1854.36|1853.86|1855.87|1855.24|1853.86|1853.36|1404
1601281800000|2020-09-28 08:30:00|1854.31|1853.81|1854.89|1854.39|1855.24|1854.59|1853.09|1852.29|1505
1601282100000|2020-09-28 08:35:00|1854.92|1854.42|1857.12|1856.62|1857.3|1856.7|1854.31|1853.76|1468
1601282400000|2020-09-28 08:40:00|1857.14|1856.64|1855.35|1854.85|1857.77|1857.22|1854.67|1854.05|1400
1601282700000|2020-09-28 08:45:00|1855.34|1854.84|1852|1851.2|1855.91|1855.23|1849.4|1848.6|1578
1601283000000|2020-09-28 08:50:00|1852.02|1851.22|1853.34|1852.84|1853.8|1853.13|1851.79|1851.18|1432
1601283300000|2020-09-28 08:55:00|1853.35|1852.85|1852.64|1852.14|1854.2|1853.56|1852.59|1852|1219
1601283600000|2020-09-28 09:00:00|1852.69|1852.19|1851.58|1851.08|1852.75|1852.19|1850.43|1849.85|1440
1601283900000|2020-09-28 09:05:00|1851.68|1850.88|1851.54|1850.74|1852.62|1851.98|1850.58|1849.96|1486
1601284200000|2020-09-28 09:10:00|1851.56|1850.76|1852.38|1851.88|1852.67|1852.02|1850.77|1850.24|1207
1601284500000|2020-09-28 09:15:00|1852.39|1851.89|1853.62|1853.12|1855|1854.32|1852.14|1851.55|1332
1601284800000|2020-09-28 09:20:00|1853.64|1853.14|1854.25|1853.75|1854.5|1853.87|1853.56|1852.99|1070
1601285100000|2020-09-28 09:25:00|1854.26|1853.76|1854.27|1853.47|1854.85|1854.29|1854.11|1853.47|1023
1601285400000|2020-09-28 09:30:00|1854.2|1853.7|1851.29|1850.49|1854.2|1853.7|1850.52|1850.02|1601
1601285700000|2020-09-28 09:35:00|1851.35|1850.55|1852|1851.2|1853.14|1852.51|1850.67|1850.07|1328
1601286000000|2020-09-28 09:40:00|1851.84|1851.34|1852.54|1851.74|1852.76|1852.11|1850.58|1850.06|1531
1601286300000|2020-09-28 09:45:00|1852.53|1851.73|1852.51|1852.01|1852.99|1852.35|1852.11|1851.46|952
1601286600000|2020-09-28 09:50:00|1852.5|1852|1852.7|1852.2|1852.93|1852.3|1852.12|1851.59|779
1601286900000|2020-09-28 09:55:00|1852.62|1852.12|1852.53|1852.03|1852.9|1852.31|1852.02|1851.44|896
1601287200000|2020-09-28 10:00:00|1852.49|1851.99|1853.38|1852.88|1853.53|1852.89|1851.37|1850.73|1200
1601287500000|2020-09-28 10:05:00|1853.37|1852.87|1855.19|1854.39|1855.42|1854.77|1853.21|1852.6|1314
1601287800000|2020-09-28 10:10:00|1855.18|1854.38|1857.7|1856.9|1858.01|1857.37|1854.73|1853.93|1454
1601288100000|2020-09-28 10:15:00|1857.68|1856.88|1859.25|1858.45|1859.32|1858.66|1856.29|1855.71|1486
1601288400000|2020-09-28 10:20:00|1859.28|1858.48|1861.27|1860.47|1861.27|1860.47|1858.62|1857.96|1528
1601288700000|2020-09-28 10:25:00|1861.33|1860.53|1860.49|1859.99|1861.87|1861.17|1860|1859.23|1469
1601289000000|2020-09-28 10:30:00|1860.48|1859.98|1858.82|1858.02|1861.21|1860.59|1858.07|1857.32|1403
1601289300000|2020-09-28 10:35:00|1858.76|1857.96|1857.85|1857.05|1859.33|1858.73|1856.79|1856|1303
1601289600000|2020-09-28 10:40:00|1857.94|1857.14|1858.31|1857.51|1859.55|1858.87|1857.8|1857.14|970
1601289900000|2020-09-28 10:45:00|1858.15|1857.65|1858.5|1857.7|1858.77|1858.05|1857.23|1856.54|1235
1601290200000|2020-09-28 10:50:00|1858.76|1858.26|1859.36|1858.86|1860.52|1859.94|1858.74|1858.14|1335
1601290500000|2020-09-28 10:55:00|1859.43|1858.63|1858.19|1857.69|1859.87|1859.25|1857.98|1857.35|1095
1601290800000|2020-09-28 11:00:00|1858.17|1857.67|1858.55|1858.05|1859.16|1858.59|1858.02|1857.4|1119
1601291100000|2020-09-28 11:05:00|1858.57|1858.07|1858.91|1858.41|1859.26|1858.55|1857.98|1857.35|1014
1601291400000|2020-09-28 11:10:00|1858.9|1858.4|1859.38|1858.88|1859.94|1859.41|1858.89|1858.28|1292
1601291700000|2020-09-28 11:15:00|1859.26|1858.76|1858.25|1857.75|1860.91|1860.39|1858.09|1857.54|1321
1601292000000|2020-09-28 11:20:00|1858.26|1857.76|1857.28|1856.78|1858.52|1857.89|1856.95|1856.38|1159
1601292300000|2020-09-28 11:25:00|1857.31|1856.81|1857.57|1857.07|1857.73|1857.2|1857.03|1856.52|1068
1601292600000|2020-09-28 11:30:00|1857.56|1857.06|1859.43|1858.93|1860.11|1859.5|1857.56|1857.06|1238
1601292900000|2020-09-28 11:35:00|1859.41|1858.91|1860.78|1859.98|1862.02|1861.51|1859.27|1858.7|1489
1601293200000|2020-09-28 11:40:00|1860.64|1860.14|1862.4|1861.6|1863.37|1862.78|1860.48|1859.98|1346
1601293500000|2020-09-28 11:45:00|1862.39|1861.59|1863.63|1862.83|1864.45|1863.92|1861.78|1861.14|1458
1601293800000|2020-09-28 11:50:00|1863.6|1862.8|1864.93|1864.13|1865.33|1864.7|1863.05|1862.46|1390
1601294100000|2020-09-28 11:55:00|1864.96|1864.16|1865.68|1864.88|1866.26|1865.6|1864.67|1863.99|1397
1601294400000|2020-09-28 12:00:00|1865.71|1864.91|1863.84|1863.34|1866.16|1865.49|1863.09|1862.51|1502
1601294700000|2020-09-28 12:05:00|1863.86|1863.36|1864.62|1864.12|1866.75|1866.11|1863.86|1863.29|1605
1601295000000|2020-09-28 12:10:00|1864.63|1864.13|1864.49|1863.99|1864.76|1864.13|1863.22|1862.63|1423
1601295300000|2020-09-28 12:15:00|1864.46|1863.96|1863.95|1863.45|1865.42|1864.77|1863.45|1862.82|1431
1601295600000|2020-09-28 12:20:00|1864.07|1863.57|1865.98|1865.18|1866.25|1865.52|1863.68|1863.06|1364
1601295900000|2020-09-28 12:25:00|1866|1865.2|1868.86|1868.06|1869.01|1868.46|1865.07|1864.38|1711
1601296200000|2020-09-28 12:30:00|1868.82|1868.02|1872.1|1871.3|1872.27|1871.47|1868.76|1868.02|1822
1601296500000|2020-09-28 12:35:00|1872.08|1871.28|1869.21|1868.41|1873.02|1872.22|1868.8|1868.19|1833
1601296800000|2020-09-28 12:40:00|1869.18|1868.38|1868.83|1868.03|1870|1869.2|1866.91|1866.11|1770
1601297100000|2020-09-28 12:45:00|1868.86|1868.06|1869.12|1868.32|1869.28|1868.58|1866.51|1865.86|1595
1601297400000|2020-09-28 12:50:00|1868.9|1868.4|1868.65|1867.85|1869.65|1868.89|1868.32|1867.52|1417
1601297700000|2020-09-28 12:55:00|1868.74|1867.94|1868.39|1867.59|1869.75|1868.95|1867.38|1866.74|1342
1601298000000|2020-09-28 13:00:00|1868.37|1867.57|1870.52|1870.02|1870.91|1870.21|1868.37|1867.57|1682
1601298300000|2020-09-28 13:05:00|1870.56|1870.06|1871.9|1871.1|1872.09|1871.29|1868.63|1868.03|1590
1601298600000|2020-09-28 13:10:00|1871.91|1871.11|1873.35|1872.85|1874.1|1873.32|1871.73|1870.93|1792
1601298900000|2020-09-28 13:15:00|1873.34|1872.84|1871.83|1871.03|1874.56|1873.88|1871.41|1870.89|1735
1601299200000|2020-09-28 13:20:00|1871.85|1871.05|1871.23|1870.73|1872.36|1871.84|1870.9|1870.26|1442
1601299500000|2020-09-28 13:25:00|1871.25|1870.75|1872.53|1872.03|1873.39|1872.78|1870.78|1870.12|1419
1601299800000|2020-09-28 13:30:00|1872.54|1872.04|1875.16|1874.36|1875.55|1874.84|1871.66|1871.03|1903
1601300100000|2020-09-28 13:35:00|1875.2|1874.4|1873.76|1872.96|1877.48|1876.89|1872.61|1872.04|1938
1601300400000|2020-09-28 13:40:00|1873.77|1872.97|1870.93|1870.13|1874.28|1873.48|1869.61|1868.91|1912
1601300700000|2020-09-28 13:45:00|1870.97|1870.17|1870.76|1870.26|1872.59|1872.06|1870.55|1870.03|1813
1601301000000|2020-09-28 13:50:00|1870.67|1870.17|1868.99|1868.49|1871.07|1870.35|1868.96|1868.34|1894
1601301300000|2020-09-28 13:55:00|1868.98|1868.48|1867.87|1867.37|1869.2|1868.58|1865.92|1865.29|1909
1601301600000|2020-09-28 14:00:00|1867.92|1867.42|1867.41|1866.61|1868.91|1868.11|1865.32|1864.68|1921
1601301900000|2020-09-28 14:05:00|1867.18|1866.68|1867.26|1866.76|1868.1|1867.44|1865.31|1864.51|1862
1601302200000|2020-09-28 14:10:00|1867.39|1866.59|1870.86|1870.36|1871.62|1870.91|1866.77|1866.13|1994
1601302500000|2020-09-28 14:15:00|1870.91|1870.41|1871.58|1870.78|1872.35|1871.7|1870.64|1870.02|1657
1601302800000|2020-09-28 14:20:00|1871.52|1870.72|1870.45|1869.65|1873.15|1872.52|1870.19|1869.61|1680
1601303100000|2020-09-28 14:25:00|1870.31|1869.81|1871.31|1870.51|1873.25|1872.57|1870.29|1869.79|1727
1601303400000|2020-09-28 14:30:00|1871.15|1870.35|1870.15|1869.65|1872.49|1871.86|1868.97|1868.39|1919
1601303700000|2020-09-28 14:35:00|1870.13|1869.63|1867.99|1867.49|1870.6|1870.04|1867.7|1867.06|1634
1601304000000|2020-09-28 14:40:00|1867.96|1867.46|1868.28|1867.78|1869.34|1868.77|1867.7|1867.14|1683
1601304300000|2020-09-28 14:45:00|1868.31|1867.81|1865.6|1865.1|1868.67|1868.16|1865.41|1864.87|1742
1601304600000|2020-09-28 14:50:00|1865.59|1865.09|1867.29|1866.79|1867.84|1867.34|1865.2|1864.7|1774
1601304900000|2020-09-28 14:55:00|1867.44|1866.94|1866.47|1865.97|1867.64|1867|1865.33|1864.75|1774
1601305200000|2020-09-28 15:00:00|1866.42|1865.92|1869.89|1869.39|1871.06|1870.46|1866.42|1865.92|1725
1601305500000|2020-09-28 15:05:00|1869.87|1869.37|1869.89|1869.39|1870.96|1870.29|1869.11|1868.46|1446
1601305800000|2020-09-28 15:10:00|1869.86|1869.36|1870.15|1869.65|1870.79|1870.21|1869.37|1868.8|1345
1601306100000|2020-09-28 15:15:00|1870.14|1869.64|1870.07|1869.57|1871.11|1870.46|1869.39|1868.85|1275
1601306400000|2020-09-28 15:20:00|1870.12|1869.62|1872.34|1871.84|1873.09|1872.59|1870|1869.5|1373
1601306700000|2020-09-28 15:25:00|1872.35|1871.85|1872.43|1871.93|1872.82|1872.18|1870.81|1870.31|1311
1601307000000|2020-09-28 15:30:00|1872.42|1871.92|1872.29|1871.79|1872.75|1872.14|1871.89|1871.32|1276
1601307300000|2020-09-28 15:35:00|1872.28|1871.78|1873.54|1873.04|1873.78|1873.23|1872.2|1871.7|1245
1601307600000|2020-09-28 15:40:00|1873.51|1873.01|1872.48|1871.98|1873.7|1873.04|1871.74|1871.16|1155
1601307900000|2020-09-28 15:45:00|1872.52|1872.02|1872.04|1871.54|1873.06|1872.37|1871.42|1870.79|1116
1601308200000|2020-09-28 15:50:00|1872.05|1871.55|1873.55|1872.75|1873.93|1873.26|1871.4|1870.82|1220
1601308500000|2020-09-28 15:55:00|1873.32|1872.82|1873.45|1872.65|1873.85|1873.28|1872.79|1872.08|1065
1601308800000|2020-09-28 16:00:00|1873.39|1872.59|1874.06|1873.26|1874.25|1873.75|1872.85|1872.21|1038
1601309100000|2020-09-28 16:05:00|1874.05|1873.25|1874.53|1874.03|1875.05|1874.44|1873.6|1872.99|1168
1601309400000|2020-09-28 16:10:00|1874.54|1874.04|1874.37|1873.87|1875.44|1874.87|1874.06|1873.42|1070
1601309700000|2020-09-28 16:15:00|1874.46|1873.96|1874.62|1874.12|1875.21|1874.66|1873.72|1873.07|1168
1601310000000|2020-09-28 16:20:00|1874.66|1874.16|1874.88|1874.38|1875.59|1875.09|1874.58|1873.88|1172
1601310300000|2020-09-28 16:25:00|1874.9|1874.4|1874.18|1873.38|1875.22|1874.72|1873.69|1873|1109
1601310600000|2020-09-28 16:30:00|1874.2|1873.4|1874.34|1873.54|1874.52|1873.83|1873.33|1872.68|1063
1601310900000|2020-09-28 16:35:00|1874.36|1873.56|1875.44|1874.64|1875.81|1875.12|1874.18|1873.53|904
1601311200000|2020-09-28 16:40:00|1875.45|1874.65|1875.76|1875.26|1876.1|1875.53|1875.17|1874.65|813
1601311500000|2020-09-28 16:45:00|1875.72|1875.22|1875.81|1875.01|1876.22|1875.63|1875.27|1874.77|1020
1601311800000|2020-09-28 16:50:00|1875.77|1874.97|1876.07|1875.57|1876.37|1875.7|1875.26|1874.59|896
1601312100000|2020-09-28 16:55:00|1876.16|1875.66|1874.9|1874.4|1876.85|1876.12|1874.79|1874.07|874
1601312400000|2020-09-28 17:00:00|1875.05|1874.25|1876.9|1876.1|1877.05|1876.35|1874.79|1874.12|951
1601312700000|2020-09-28 17:05:00|1876.94|1876.14|1876.53|1875.73|1877.38|1876.77|1875.96|1875.31|1087
1601313000000|2020-09-28 17:10:00|1876.51|1875.71|1877.89|1877.09|1878.75|1878.05|1876.36|1875.71|917
1601313300000|2020-09-28 17:15:00|1877.88|1877.08|1877.62|1877.12|1878.25|1877.62|1877|1876.33|957
1601313600000|2020-09-28 17:20:00|1877.74|1877.24|1877.97|1877.17|1878.44|1877.8|1877.37|1876.57|948
1601313900000|2020-09-28 17:25:00|1877.92|1877.12|1878.43|1877.93|1878.53|1877.93|1877.39|1876.76|1011
1601314200000|2020-09-28 17:30:00|1878.37|1877.87|1879.25|1878.75|1880.59|1880.08|1878.09|1877.46|1319
1601314500000|2020-09-28 17:35:00|1879.18|1878.68|1878.97|1878.47|1879.77|1879.12|1878.97|1878.27|860
1601314800000|2020-09-28 17:40:00|1879.01|1878.51|1880|1879.2|1880.04|1879.38|1878.6|1877.95|860
1601315100000|2020-09-28 17:45:00|1880.02|1879.22|1879.39|1878.89|1880.03|1879.38|1879.18|1878.61|726
1601315400000|2020-09-28 17:50:00|1879.4|1878.9|1879.99|1879.49|1880.14|1879.61|1879.09|1878.53|917
1601315700000|2020-09-28 17:55:00|1879.95|1879.45|1878.98|1878.18|1880.7|1880.07|1878.56|1877.76|1037
1601316000000|2020-09-28 18:00:00|1878.89|1878.09|1878.52|1877.72|1879.2|1878.61|1878.23|1877.56|841
1601316300000|2020-09-28 18:05:00|1878.38|1877.88|1879.8|1879|1879.82|1879.02|1878.31|1877.67|711
1601316600000|2020-09-28 18:10:00|1879.82|1879.02|1879.89|1879.09|1879.99|1879.38|1879.13|1878.47|890
1601316900000|2020-09-28 18:15:00|1879.92|1879.12|1879.43|1878.63|1880.72|1880.16|1879.16|1878.46|929
1601317200000|2020-09-28 18:20:00|1879.42|1878.62|1879.2|1878.4|1879.87|1879.07|1878.81|1878.16|840
1601317500000|2020-09-28 18:25:00|1879.19|1878.39|1879.86|1879.06|1879.86|1879.26|1878.59|1877.88|777
1601317800000|2020-09-28 18:30:00|1879.84|1879.04|1880.21|1879.71|1880.98|1880.36|1879.62|1878.83|773
1601318100000|2020-09-28 18:35:00|1880.22|1879.72|1881.65|1881.15|1881.86|1881.32|1879.56|1878.93|876
1601318400000|2020-09-28 18:40:00|1881.67|1881.17|1882.66|1881.86|1882.89|1882.28|1881.35|1880.66|761
1601318700000|2020-09-28 18:45:00|1882.67|1881.87|1881.56|1880.76|1883.43|1882.77|1881.04|1880.37|1089
1601319000000|2020-09-28 18:50:00|1881.57|1880.77|1882.02|1881.52|1882.45|1881.8|1881.18|1880.49|726
1601319300000|2020-09-28 18:55:00|1881.99|1881.49|1882.21|1881.41|1882.5|1881.9|1881.55|1880.92|783
1601319600000|2020-09-28 19:00:00|1882.22|1881.42|1880.56|1879.76|1882.69|1882.03|1880.07|1879.45|1198
1601319900000|2020-09-28 19:05:00|1880.52|1879.72|1881.37|1880.57|1881.87|1881.26|1880.01|1879.4|798
1601320200000|2020-09-28 19:10:00|1881.38|1880.58|1881.72|1880.92|1882.2|1881.49|1880.95|1880.15|794
1601320500000|2020-09-28 19:15:00|1881.71|1880.91|1881.66|1880.86|1881.89|1881.31|1880.81|1880.07|695
1601320800000|2020-09-28 19:20:00|1881.62|1880.82|1881.56|1880.76|1881.99|1881.4|1881.34|1880.6|551
1601321100000|2020-09-28 19:25:00|1881.57|1880.77|1881.86|1881.36|1882.09|1881.5|1881.19|1880.48|489
1601321400000|2020-09-28 19:30:00|1881.83|1881.33|1879.36|1878.86|1882.06|1881.53|1877.91|1877.11|1251
1601321700000|2020-09-28 19:35:00|1879.34|1878.84|1879.65|1879.15|1880.1|1879.43|1879.19|1878.47|988
1601322000000|2020-09-28 19:40:00|1879.55|1879.05|1880.34|1879.54|1880.4|1879.79|1879.17|1878.6|890
1601322300000|2020-09-28 19:45:00|1880.24|1879.74|1880.28|1879.48|1880.44|1879.82|1879.47|1878.84|851
1601322600000|2020-09-28 19:50:00|1880.22|1879.42|1881.41|1880.91|1881.91|1881.28|1879.83|1879.33|1069
1601322900000|2020-09-28 19:55:00|1881.37|1880.87|1881.63|1881.13|1882.63|1881.99|1880.49|1879.69|1382
1601323200000|2020-09-28 20:00:00|1881.61|1881.11|1882.62|1882.12|1882.88|1882.31|1881.03|1880.53|634
1601323500000|2020-09-28 20:05:00|1882.77|1881.97|1882.9|1882.4|1883.43|1882.81|1882.04|1881.45|533
1601323800000|2020-09-28 20:10:00|1882.89|1882.39|1882.92|1882.42|1883.17|1882.62|1882.66|1882.01|279
1601324100000|2020-09-28 20:15:00|1882.9|1882.4|1882.5|1882|1883.14|1882.49|1882.43|1881.73|264
1601324400000|2020-09-28 20:20:00|1882.69|1881.89|1882.03|1881.53|1882.69|1882.01|1882.03|1881.43|255
1601324700000|2020-09-28 20:25:00|1882.06|1881.56|1881.72|1880.92|1882.71|1882.05|1881.39|1880.89|283
1601325000000|2020-09-28 20:30:00|1881.73|1880.93|1881.92|1881.42|1882.32|1881.82|1881.36|1880.74|336
1601325300000|2020-09-28 20:35:00|1881.89|1881.39|1881.88|1881.38|1882.28|1881.64|1881.76|1881.14|224
1601325600000|2020-09-28 20:40:00|1881.87|1881.37|1882.62|1882.12|1882.95|1882.32|1881.86|1881.24|278
1601325900000|2020-09-28 20:45:00|1882.59|1882.09|1883.36|1882.56|1883.46|1882.84|1882.59|1882.05|342
1601326200000|2020-09-28 20:50:00|1883.34|1882.54|1882.35|1881.55|1883.38|1882.58|1881.95|1881.15|346
1601326500000|2020-09-28 20:55:00|1882.38|1881.58|1881.9|1881.1|1882.51|1881.71|1881.67|1880.87|347
1601330400000|2020-09-28 22:00:00|1882.13|1881.33|1882.3|1880.24|1883.44|1882.29|1881.1|1879.84|457
1601330700000|2020-09-28 22:05:00|1881.68|1880.88|1881.16|1880.36|1882.39|1881|1881.04|1879.59|326
1601331000000|2020-09-28 22:10:00|1881.42|1880.62|1880.32|1879.52|1881.42|1880.62|1880.17|1879.37|384
1601331300000|2020-09-28 22:15:00|1880.21|1879.41|1880.97|1880.17|1881.01|1880.21|1879.62|1878.82|550
1601331600000|2020-09-28 22:20:00|1881|1880.2|1881.46|1880.66|1881.55|1880.75|1880.57|1879.77|506
1601331900000|2020-09-28 22:25:00|1881.47|1880.67|1881.76|1880.96|1881.85|1881.05|1881.17|1880.37|251
1601332200000|2020-09-28 22:30:00|1881.79|1880.99|1881.12|1880.32|1882.51|1881.71|1881.05|1880.25|375
1601332500000|2020-09-28 22:35:00|1881.1|1880.3|1879.77|1878.97|1881.12|1880.32|1879.42|1878.62|550
1601332800000|2020-09-28 22:40:00|1879.76|1878.96|1879.84|1879.04|1879.86|1879.06|1879.47|1878.67|191
1601333100000|2020-09-28 22:45:00|1879.8|1879|1879.89|1879.09|1880.7|1879.9|1879.8|1879|252
1601333400000|2020-09-28 22:50:00|1879.9|1879.1|1880.27|1879.47|1880.31|1879.51|1879.9|1879.1|196
1601333700000|2020-09-28 22:55:00|1880.33|1879.53|1880.85|1880.05|1880.91|1880.11|1880.22|1879.42|183
1601334000000|2020-09-28 23:00:00|1880.87|1880.07|1882|1881.2|1882.04|1881.24|1880.79|1879.99|317
1601334300000|2020-09-28 23:05:00|1881.98|1881.18|1881.64|1880.84|1882.25|1881.45|1881.09|1880.38|333
1601334600000|2020-09-28 23:10:00|1881.59|1880.79|1882.07|1881.27|1882.25|1881.45|1881.56|1880.76|201
1601334900000|2020-09-28 23:15:00|1882.08|1881.28|1881.63|1880.83|1882.13|1881.33|1881.52|1880.8|246
1601335200000|2020-09-28 23:20:00|1881.69|1880.89|1881.98|1881.18|1882.18|1881.42|1881.54|1880.86|173
1601335500000|2020-09-28 23:25:00|1881.95|1881.15|1882.82|1882.02|1883.03|1882.23|1881.86|1881.08|224
1601335800000|2020-09-28 23:30:00|1882.8|1882|1883.48|1882.68|1883.57|1882.77|1882.58|1881.78|340
1601336100000|2020-09-28 23:35:00|1883.47|1882.67|1882.84|1882.04|1883.55|1882.75|1882.52|1881.75|367
1601336400000|2020-09-28 23:40:00|1882.82|1882.02|1883.91|1883.11|1884.1|1883.3|1882.68|1881.99|376
1601336700000|2020-09-28 23:45:00|1883.9|1883.1|1883.91|1883.11|1884.18|1883.52|1883.29|1882.49|533
1601337000000|2020-09-28 23:50:00|1883.9|1883.1|1883.91|1883.11|1884.05|1883.33|1883.28|1882.5|453
1601337300000|2020-09-28 23:55:00|1883.92|1883.12|1883.09|1882.29|1883.92|1883.12|1882.78|1881.98|401
1601337600000|2020-09-29 00:00:00|1882.93|1882.13|1883.3|1882.5|1883.57|1882.86|1882.34|1881.54|641
1601337900000|2020-09-29 00:05:00|1883.31|1882.51|1883.75|1882.95|1884.01|1883.21|1882.91|1882.16|541
1601338200000|2020-09-29 00:10:00|1883.71|1882.91|1886.11|1885.31|1886.35|1885.55|1883.61|1882.82|702
1601338500000|2020-09-29 00:15:00|1886.06|1885.26|1885.93|1885.13|1886.48|1885.7|1885.26|1884.58|615
1601338800000|2020-09-29 00:20:00|1885.9|1885.1|1886.08|1885.28|1886.2|1885.53|1884.93|1884.24|629
1601339100000|2020-09-29 00:25:00|1886.11|1885.31|1886.13|1885.33|1886.69|1886.09|1885.8|1885.04|640
1601339400000|2020-09-29 00:30:00|1886|1885.2|1885.14|1884.34|1886.72|1885.92|1884.93|1884.13|658
1601339700000|2020-09-29 00:35:00|1885.15|1884.35|1884.36|1883.86|1885.37|1884.57|1883.85|1883.05|579
1601340000000|2020-09-29 00:40:00|1884.25|1883.75|1884.52|1884.02|1884.64|1884.03|1884.02|1883.36|414
1601340300000|2020-09-29 00:45:00|1884.47|1883.97|1884.84|1884.34|1885.7|1885|1884.46|1883.81|636
1601340600000|2020-09-29 00:50:00|1884.82|1884.32|1884.69|1883.89|1885.09|1884.44|1884.36|1883.64|578
1601340900000|2020-09-29 00:55:00|1884.73|1883.93|1883.73|1882.93|1885.23|1884.54|1883.56|1882.91|718
1601341200000|2020-09-29 01:00:00|1883.68|1882.88|1883.75|1882.95|1885.16|1884.57|1883.09|1882.29|1126
1601341500000|2020-09-29 01:05:00|1883.73|1882.93|1883.58|1882.78|1884.06|1883.26|1882.53|1881.84|894
1601341800000|2020-09-29 01:10:00|1883.59|1882.79|1882.4|1881.6|1883.65|1882.85|1881.46|1880.81|1080
1601342100000|2020-09-29 01:15:00|1882.46|1881.66|1882.64|1882.14|1882.9|1882.3|1881.63|1880.83|811
1601342400000|2020-09-29 01:20:00|1882.82|1882.02|1885.27|1884.77|1886.78|1886.04|1882.12|1881.38|1079
1601342700000|2020-09-29 01:25:00|1885.26|1884.76|1886.67|1885.87|1887.62|1886.92|1885.17|1884.53|1047
1601343000000|2020-09-29 01:30:00|1886.62|1885.82|1885.53|1884.73|1887|1886.2|1885.25|1884.67|873
1601343300000|2020-09-29 01:35:00|1885.52|1884.72|1886.21|1885.41|1886.22|1885.42|1885.13|1884.5|650
1601343600000|2020-09-29 01:40:00|1886.3|1885.5|1885.56|1884.76|1886.31|1885.51|1885.24|1884.58|622
1601343900000|2020-09-29 01:45:00|1885.51|1884.71|1885.2|1884.7|1885.65|1885|1885.07|1884.29|596
1601344200000|2020-09-29 01:50:00|1885.35|1884.55|1885.25|1884.75|1885.62|1884.96|1885.12|1884.46|450
1601344500000|2020-09-29 01:55:00|1885.43|1884.63|1885.12|1884.62|1885.91|1885.28|1885.02|1884.37|582
1601344800000|2020-09-29 02:00:00|1885.06|1884.56|1885.01|1884.51|1885.61|1885.01|1884.96|1884.28|655
1601345100000|2020-09-29 02:05:00|1885|1884.5|1885.5|1884.7|1885.54|1884.91|1884.73|1884.17|556
1601345400000|2020-09-29 02:10:00|1885.52|1884.72|1886.32|1885.82|1886.85|1886.24|1885.14|1884.5|705
1601345700000|2020-09-29 02:15:00|1886.48|1885.68|1886.36|1885.56|1887.36|1886.73|1885.81|1885.31|665
1601346000000|2020-09-29 02:20:00|1886.34|1885.54|1886.4|1885.9|1886.82|1886.19|1885.96|1885.35|498
1601346300000|2020-09-29 02:25:00|1886.36|1885.86|1887.01|1886.51|1887.77|1887.06|1886.34|1885.62|615
1601346600000|2020-09-29 02:30:00|1887.16|1886.36|1886.26|1885.46|1887.16|1886.59|1886.01|1885.37|482
1601346900000|2020-09-29 02:35:00|1886.27|1885.47|1884.52|1883.72|1886.28|1885.56|1883.51|1882.86|744
1601347200000|2020-09-29 02:40:00|1884.56|1883.76|1884.34|1883.54|1884.87|1884.07|1884.09|1883.29|519
1601347500000|2020-09-29 02:45:00|1884.3|1883.5|1883.22|1882.42|1884.83|1884.03|1883.18|1882.38|739
1601347800000|2020-09-29 02:50:00|1883.23|1882.43|1883.88|1883.08|1883.97|1883.17|1883.16|1882.41|637
1601348100000|2020-09-29 02:55:00|1883.89|1883.09|1883.83|1883.03|1884.06|1883.41|1883.34|1882.54|516
1601348400000|2020-09-29 03:00:00|1883.84|1883.04|1882.94|1882.14|1884.13|1883.33|1882.53|1881.75|529
1601348700000|2020-09-29 03:05:00|1882.93|1882.13|1883.19|1882.39|1883.44|1882.64|1882.91|1882.11|417
1601349000000|2020-09-29 03:10:00|1883.18|1882.38|1884.03|1883.23|1884.42|1883.62|1883.09|1882.37|523
1601349300000|2020-09-29 03:15:00|1884.02|1883.22|1883.72|1882.92|1884.34|1883.65|1883.56|1882.76|371
1601349600000|2020-09-29 03:20:00|1883.73|1882.93|1884.6|1883.8|1884.72|1884.04|1883.09|1882.45|524
1601349900000|2020-09-29 03:25:00|1884.61|1883.81|1883.81|1883.01|1884.63|1883.83|1883.48|1882.86|443
1601350200000|2020-09-29 03:30:00|1883.8|1883|1883.74|1882.94|1883.86|1883.25|1883.34|1882.68|422
1601350500000|2020-09-29 03:35:00|1883.71|1882.91|1883.51|1883.01|1883.91|1883.12|1883.02|1882.4|410
1601350800000|2020-09-29 03:40:00|1883.52|1883.02|1883.84|1883.04|1883.86|1883.22|1883.2|1882.52|328
1601351100000|2020-09-29 03:45:00|1883.86|1883.06|1883.06|1882.26|1883.86|1883.2|1882.85|1882.21|291
1601351400000|2020-09-29 03:50:00|1882.93|1882.43|1882.65|1881.85|1883.31|1882.51|1882.12|1881.51|579
1601351700000|2020-09-29 03:55:00|1882.82|1882.02|1883.35|1882.55|1883.38|1882.58|1882.59|1881.95|378
1601352000000|2020-09-29 04:00:00|1883.36|1882.56|1883.83|1883.03|1884.17|1883.42|1883.36|1882.56|420
1601352300000|2020-09-29 04:05:00|1883.71|1882.91|1883.78|1882.98|1883.92|1883.28|1883.56|1882.76|243
1601352600000|2020-09-29 04:10:00|1883.85|1883.05|1883.89|1883.09|1883.99|1883.31|1883.33|1882.68|323
1601352900000|2020-09-29 04:15:00|1883.88|1883.08|1884.11|1883.31|1884.44|1883.64|1883.7|1883.05|346
1601353200000|2020-09-29 04:20:00|1884.1|1883.3|1883.59|1883.09|1884.41|1883.61|1883.5|1882.85|260
1601353500000|2020-09-29 04:25:00|1883.74|1882.94|1882.94|1882.44|1883.77|1883.04|1882.82|1882.17|415
1601353800000|2020-09-29 04:30:00|1882.95|1882.45|1881.64|1880.84|1883.12|1882.47|1881.46|1880.79|693
1601354100000|2020-09-29 04:35:00|1881.65|1880.85|1881.83|1881.03|1882.3|1881.64|1881.44|1880.77|543
1601354400000|2020-09-29 04:40:00|1881.86|1881.06|1881.12|1880.32|1881.87|1881.07|1880.83|1880.18|528
1601354700000|2020-09-29 04:45:00|1881.1|1880.3|1882.22|1881.42|1882.39|1881.59|1880.89|1880.26|601
1601355000000|2020-09-29 04:50:00|1882.28|1881.48|1881.96|1881.16|1882.55|1881.75|1881.25|1880.6|496
1601355300000|2020-09-29 04:55:00|1881.77|1881.27|1881.94|1881.14|1882.61|1881.96|1881.68|1881.01|431
1601355600000|2020-09-29 05:00:00|1881.95|1881.15|1881.96|1881.16|1882.45|1881.65|1881.48|1880.84|487
1601355900000|2020-09-29 05:05:00|1881.98|1881.18|1881.08|1880.28|1882.15|1881.35|1880.86|1880.22|417
1601356200000|2020-09-29 05:10:00|1881.07|1880.27|1880.9|1880.1|1881.73|1881.02|1880.66|1879.99|383
1601356500000|2020-09-29 05:15:00|1880.93|1880.13|1879.47|1878.67|1881.15|1880.35|1879.23|1878.61|781
1601356800000|2020-09-29 05:20:00|1879.31|1878.51|1878.6|1877.8|1879.61|1878.9|1878.03|1877.43|896
1601357100000|2020-09-29 05:25:00|1878.61|1877.81|1878.24|1877.44|1879.19|1878.44|1877.93|1877.36|641
1601357400000|2020-09-29 05:30:00|1878.16|1877.36|1877.53|1876.73|1878.22|1877.5|1875.83|1875.17|1240
1601357700000|2020-09-29 05:35:00|1877.54|1876.74|1879.09|1878.29|1879.79|1878.99|1877.24|1876.7|879
1601358000000|2020-09-29 05:40:00|1879.08|1878.28|1878.24|1877.44|1879.55|1878.91|1877.68|1876.88|848
1601358300000|2020-09-29 05:45:00|1878.17|1877.37|1879.01|1878.21|1879.62|1878.82|1877.92|1877.12|775
1601358600000|2020-09-29 05:50:00|1879.04|1878.24|1878.73|1877.93|1879.12|1878.4|1878.35|1877.55|555
1601358900000|2020-09-29 05:55:00|1878.61|1877.81|1878.82|1878.32|1879.37|1878.72|1877.76|1877.07|806
1601359200000|2020-09-29 06:00:00|1878.84|1878.34|1878.54|1877.74|1879.34|1878.69|1877.7|1876.95|956
1601359500000|2020-09-29 06:05:00|1878.55|1877.75|1880.66|1879.86|1880.76|1879.99|1878.05|1877.41|1080
1601359800000|2020-09-29 06:10:00|1880.77|1879.97|1880.01|1879.21|1881.01|1880.38|1879.38|1878.58|1010
1601360100000|2020-09-29 06:15:00|1879.92|1879.12|1880.52|1879.72|1880.74|1880.08|1879.32|1878.52|908
1601360400000|2020-09-29 06:20:00|1880.51|1879.71|1881|1880.5|1881.16|1880.66|1880.06|1879.3|754
1601360700000|2020-09-29 06:25:00|1881.01|1880.51|1881.15|1880.65|1881.75|1881.14|1880.77|1880.16|740
1601361000000|2020-09-29 06:30:00|1881.13|1880.63|1880.36|1879.86|1881.42|1880.77|1880.25|1879.75|728
1601361300000|2020-09-29 06:35:00|1880.38|1879.88|1879.94|1879.44|1880.44|1879.94|1878.51|1877.82|1175
1601361600000|2020-09-29 06:40:00|1879.91|1879.41|1879.82|1879.02|1880.2|1879.5|1879.13|1878.48|963
1601361900000|2020-09-29 06:45:00|1879.83|1879.03|1881.48|1880.68|1882.02|1881.36|1879.47|1878.85|1102
1601362200000|2020-09-29 06:50:00|1881.49|1880.69|1882.97|1882.47|1883.83|1883.13|1880.39|1879.76|1472
1601362500000|2020-09-29 06:55:00|1882.98|1882.48|1884.47|1883.67|1884.83|1884.21|1882.92|1882.28|1340
1601362800000|2020-09-29 07:00:00|1884.48|1883.68|1883.5|1883|1885.11|1884.57|1882.68|1882.03|1364
1601363100000|2020-09-29 07:05:00|1883.51|1883.01|1881.4|1880.6|1883.9|1883.27|1880.91|1880.32|1388
1601363400000|2020-09-29 07:10:00|1881.41|1880.61|1880.84|1880.34|1882.23|1881.64|1880.46|1879.92|1255
1601363700000|2020-09-29 07:15:00|1880.86|1880.36|1879.3|1878.8|1880.89|1880.36|1879.28|1878.68|1356
1601364000000|2020-09-29 07:20:00|1879.34|1878.84|1881.94|1881.14|1882.54|1881.97|1879.32|1878.82|1226
1601364300000|2020-09-29 07:25:00|1881.88|1881.38|1882.38|1881.58|1883.48|1882.97|1881.29|1880.52|1426
1601364600000|2020-09-29 07:30:00|1882.35|1881.55|1881.73|1881.23|1882.99|1882.32|1881.25|1880.62|1311
1601364900000|2020-09-29 07:35:00|1881.7|1881.2|1882.92|1882.42|1883.4|1882.73|1881.29|1880.68|1163
1601365200000|2020-09-29 07:40:00|1882.93|1882.43|1881.46|1880.96|1883.05|1882.48|1881.39|1880.8|1137
1601365500000|2020-09-29 07:45:00|1881.44|1880.94|1882.23|1881.73|1882.53|1881.91|1879.87|1879.37|1354
1601365800000|2020-09-29 07:50:00|1882.21|1881.71|1882.92|1882.42|1883.23|1882.57|1882.09|1881.47|1251
1601366100000|2020-09-29 07:55:00|1882.89|1882.39|1883.49|1882.99|1884.03|1883.38|1882.86|1882.17|1100
1601366400000|2020-09-29 08:00:00|1883.51|1883.01|1881.61|1881.11|1883.71|1883.09|1881.38|1880.76|1331
1601366700000|2020-09-29 08:05:00|1881.6|1881.1|1881.3|1880.8|1881.81|1881.24|1881.01|1880.43|1135
1601367000000|2020-09-29 08:10:00|1881.2|1880.7|1881.7|1881.2|1882.12|1881.61|1880.76|1880.26|1008
1601367300000|2020-09-29 08:15:00|1881.62|1881.12|1882.39|1881.89|1883.15|1882.56|1881.48|1880.92|1202
1601367600000|2020-09-29 08:20:00|1882.38|1881.88|1883.16|1882.66|1883.33|1882.69|1882.21|1881.58|1207
1601367900000|2020-09-29 08:25:00|1883.18|1882.68|1882.38|1881.58|1883.63|1883.06|1882.11|1881.48|1006
1601368200000|2020-09-29 08:30:00|1882.36|1881.56|1882.08|1881.58|1883.38|1882.79|1881.89|1881.29|1083
1601368500000|2020-09-29 08:35:00|1882.07|1881.57|1882.09|1881.59|1882.49|1881.9|1880.72|1880.11|1095
1601368800000|2020-09-29 08:40:00|1882.11|1881.61|1882.59|1882.09|1883.06|1882.39|1881.01|1880.3|1137
1601369100000|2020-09-29 08:45:00|1882.58|1882.08|1882.16|1881.66|1883|1882.39|1881.68|1881|944
1601369400000|2020-09-29 08:50:00|1882.15|1881.65|1881.91|1881.41|1882.63|1881.93|1881.61|1881.03|1130
1601369700000|2020-09-29 08:55:00|1881.93|1881.43|1882.26|1881.76|1882.64|1882.09|1881.66|1881.02|936
1601370000000|2020-09-29 09:00:00|1882.22|1881.72|1882.93|1882.43|1883.22|1882.57|1881.69|1881.14|1104
1601370300000|2020-09-29 09:05:00|1882.95|1882.45|1885.33|1884.83|1886.1|1885.58|1882.79|1882.24|1476
1601370600000|2020-09-29 09:10:00|1885.34|1884.84|1884.88|1884.38|1885.82|1885.32|1884.64|1884.01|1344
1601370900000|2020-09-29 09:15:00|1884.87|1884.37|1884.22|1883.72|1885.33|1884.75|1883.76|1883.18|1181
1601371200000|2020-09-29 09:20:00|1884.23|1883.73|1885.54|1884.74|1886.05|1885.43|1883.99|1883.43|987
1601371500000|2020-09-29 09:25:00|1885.4|1884.9|1885.38|1884.88|1886.24|1885.6|1884.56|1883.91|1224
1601371800000|2020-09-29 09:30:00|1885.39|1884.89|1883.82|1883.32|1885.4|1884.89|1883.2|1882.62|1213
1601372100000|2020-09-29 09:35:00|1883.96|1883.16|1884.41|1883.91|1884.41|1883.91|1883.69|1883.16|994
1601372400000|2020-09-29 09:40:00|1884.39|1883.89|1885.23|1884.73|1885.35|1884.73|1884.07|1883.57|785
1601372700000|2020-09-29 09:45:00|1885.24|1884.74|1885.86|1885.36|1886.21|1885.59|1884.82|1884.18|921
1601373000000|2020-09-29 09:50:00|1885.85|1885.35|1885.14|1884.64|1886.42|1885.8|1885.12|1884.62|869
1601373300000|2020-09-29 09:55:00|1885.07|1884.57|1886.44|1885.94|1886.69|1886.15|1884.92|1884.38|1121
1601373600000|2020-09-29 10:00:00|1886.45|1885.95|1885.5|1885|1886.46|1885.95|1885.28|1884.78|979
1601373900000|2020-09-29 10:05:00|1885.51|1885.01|1885.04|1884.54|1885.68|1885.12|1884.85|1884.35|816
1601374200000|2020-09-29 10:10:00|1885.02|1884.52|1884.84|1884.34|1885.18|1884.58|1884.47|1883.97|920
1601374500000|2020-09-29 10:15:00|1884.86|1884.36|1885.43|1884.93|1885.72|1885.1|1884.02|1883.52|1124
1601374800000|2020-09-29 10:20:00|1885.41|1884.91|1885.45|1884.95|1886.06|1885.56|1885.2|1884.7|983
1601375100000|2020-09-29 10:25:00|1885.46|1884.96|1884.7|1884.2|1885.53|1885.03|1884.32|1883.82|812
1601375400000|2020-09-29 10:30:00|1884.73|1884.23|1884.45|1883.95|1884.8|1884.23|1884.07|1883.57|668
1601375700000|2020-09-29 10:35:00|1884.46|1883.96|1884.31|1883.81|1884.49|1883.99|1883.55|1883.05|919
1601376000000|2020-09-29 10:40:00|1884.3|1883.8|1884.17|1883.67|1885.07|1884.57|1884.06|1883.56|731
1601376300000|2020-09-29 10:45:00|1884.16|1883.66|1882.29|1881.79|1884.37|1883.84|1882.28|1881.67|1029
1601376600000|2020-09-29 10:50:00|1882.34|1881.84|1884.48|1883.98|1884.7|1884.1|1882.31|1881.81|1139
1601376900000|2020-09-29 10:55:00|1884.49|1883.99|1886.39|1885.89|1886.74|1886.1|1884.47|1883.89|1179
1601377200000|2020-09-29 11:00:00|1886.4|1885.9|1886.58|1886.08|1887.06|1886.42|1885.98|1885.33|1186
1601377500000|2020-09-29 11:05:00|1886.59|1886.09|1888.81|1888.31|1889.45|1888.85|1886.19|1885.69|1553
1601377800000|2020-09-29 11:10:00|1888.78|1888.28|1888.6|1887.8|1889|1888.37|1887.75|1887.24|1299
1601378100000|2020-09-29 11:15:00|1888.59|1887.79|1889.12|1888.32|1889.73|1889.15|1888.39|1887.78|1215
1601378400000|2020-09-29 11:20:00|1889.11|1888.31|1889.42|1888.92|1890.71|1890.03|1888.88|1888.24|1245
1601378700000|2020-09-29 11:25:00|1889.43|1888.93|1888.3|1887.8|1889.95|1889.3|1887.97|1887.37|1351
1601379000000|2020-09-29 11:30:00|1888.31|1887.81|1886.26|1885.76|1888.52|1887.88|1886.26|1885.76|1468
1601379300000|2020-09-29 11:35:00|1886.5|1885.7|1887.31|1886.81|1887.86|1887.24|1885.99|1885.43|1226
1601379600000|2020-09-29 11:40:00|1887.29|1886.79|1887.56|1886.76|1887.83|1887.15|1886.96|1886.35|1166
1601379900000|2020-09-29 11:45:00|1887.54|1886.74|1886.46|1885.66|1887.57|1886.94|1885.82|1885.2|1245
1601380200000|2020-09-29 11:50:00|1886.48|1885.68|1886.5|1886|1887.07|1886.43|1886.04|1885.37|1060
1601380500000|2020-09-29 11:55:00|1886.52|1886.02|1887.11|1886.61|1887.26|1886.64|1886.14|1885.5|812
1601380800000|2020-09-29 12:00:00|1887.09|1886.59|1883.37|1882.87|1887.29|1886.67|1882.55|1881.75|1663
1601381100000|2020-09-29 12:05:00|1883.44|1882.94|1884.86|1884.36|1885.03|1884.4|1881.63|1880.93|1665
1601381400000|2020-09-29 12:10:00|1884.87|1884.37|1885.3|1884.8|1886.01|1885.41|1884.84|1884.34|1387
1601381700000|2020-09-29 12:15:00|1885.29|1884.79|1886.01|1885.21|1886.07|1885.49|1884.97|1884.35|1214
1601382000000|2020-09-29 12:20:00|1885.9|1885.4|1885.53|1885.03|1886.48|1885.9|1883.77|1883.19|1525
1601382300000|2020-09-29 12:25:00|1885.58|1885.08|1885.29|1884.49|1885.86|1885.29|1884.19|1883.45|1415
1601382600000|2020-09-29 12:30:00|1885.24|1884.44|1884.14|1883.64|1885.88|1885.27|1884.1|1883.45|1288
1601382900000|2020-09-29 12:35:00|1884.11|1883.61|1880.91|1880.41|1884.55|1883.92|1880.57|1879.94|1551
1601383200000|2020-09-29 12:40:00|1880.92|1880.42|1880.51|1880.01|1880.93|1880.43|1877.88|1877.1|1741
1601383500000|2020-09-29 12:45:00|1880.5|1880|1882.4|1881.6|1882.5|1881.83|1879.9|1879.35|1512
1601383800000|2020-09-29 12:50:00|1882.41|1881.61|1882.6|1882.1|1883.37|1882.77|1882.17|1881.5|1355
1601384100000|2020-09-29 12:55:00|1882.59|1882.09|1884.57|1883.77|1885.33|1884.67|1882.59|1882.09|1403
1601384400000|2020-09-29 13:00:00|1884.67|1883.87|1884.68|1883.88|1886.16|1885.53|1882.71|1881.91|1668
1601384700000|2020-09-29 13:05:00|1884.67|1883.87|1884.9|1884.1|1885.21|1884.58|1883.82|1883.25|1419
1601385000000|2020-09-29 13:10:00|1884.98|1884.18|1881.84|1881.04|1885.21|1884.41|1881.57|1880.98|1442
1601385300000|2020-09-29 13:15:00|1881.92|1881.12|1883.34|1882.84|1883.89|1883.09|1881.34|1880.84|1511
1601385600000|2020-09-29 13:20:00|1883.35|1882.85|1885.93|1885.13|1885.97|1885.17|1883.19|1882.52|1254
1601385900000|2020-09-29 13:25:00|1885.87|1885.07|1887.44|1886.64|1887.98|1887.39|1885.36|1884.74|1484
1601386200000|2020-09-29 13:30:00|1887.38|1886.58|1887.54|1887.04|1889.74|1889.16|1886.71|1886.19|1848
1601386500000|2020-09-29 13:35:00|1887.53|1887.03|1886.75|1886.25|1888.71|1888.14|1886.44|1885.83|1615
1601386800000|2020-09-29 13:40:00|1886.83|1886.33|1887.37|1886.87|1888.96|1888.27|1886.08|1885.58|1688
1601387100000|2020-09-29 13:45:00|1887.3|1886.8|1888.34|1887.84|1888.94|1888.17|1886.01|1885.38|1635
1601387400000|2020-09-29 13:50:00|1888.35|1887.85|1888.73|1888.23|1889.39|1888.83|1886.89|1886.37|1684
1601387700000|2020-09-29 13:55:00|1888.78|1888.28|1886.9|1886.1|1888.78|1888.28|1885.51|1884.86|1680
1601388000000|2020-09-29 14:00:00|1886.88|1886.08|1888.63|1887.83|1888.98|1888.26|1884.87|1884.07|1789
1601388300000|2020-09-29 14:05:00|1888.58|1887.78|1888.22|1887.72|1890.06|1889.43|1888.04|1887.34|1774
1601388600000|2020-09-29 14:10:00|1888.21|1887.71|1888.88|1888.08|1889.91|1889.29|1888.15|1887.54|1656
1601388900000|2020-09-29 14:15:00|1888.69|1888.19|1890.09|1889.59|1890.17|1889.63|1888.39|1887.79|1540
1601389200000|2020-09-29 14:20:00|1890.1|1889.6|1891.21|1890.71|1892.5|1891.87|1889.44|1888.81|1698
1601389500000|2020-09-29 14:25:00|1891.19|1890.69|1891.93|1891.13|1892.28|1891.69|1890.69|1890.01|1754
1601389800000|2020-09-29 14:30:00|1891.89|1891.09|1890.67|1890.17|1892.33|1891.75|1890.22|1889.56|1671
1601390100000|2020-09-29 14:35:00|1890.66|1890.16|1888.06|1887.56|1891.04|1890.41|1887|1886.41|1821
1601390400000|2020-09-29 14:40:00|1888.07|1887.57|1888.94|1888.14|1889.2|1888.51|1887.63|1886.83|1742
1601390700000|2020-09-29 14:45:00|1888.96|1888.16|1887.52|1886.72|1888.96|1888.18|1886.9|1886.25|1765
1601391000000|2020-09-29 14:50:00|1887.53|1886.73|1888.03|1887.53|1888.37|1887.77|1886.9|1886.25|1659
1601391300000|2020-09-29 14:55:00|1888.16|1887.36|1887.34|1886.54|1888.96|1888.35|1887|1886.41|1647
1601391600000|2020-09-29 15:00:00|1887.31|1886.51|1887.3|1886.8|1888.27|1887.67|1885.65|1885.04|1565
1601391900000|2020-09-29 15:05:00|1887.23|1886.73|1888.39|1887.89|1890.03|1889.45|1887.21|1886.54|1589
1601392200000|2020-09-29 15:10:00|1888.41|1887.91|1888.92|1888.42|1889.35|1888.69|1888.26|1887.61|1361
1601392500000|2020-09-29 15:15:00|1888.79|1888.29|1890.67|1890.17|1890.98|1890.46|1888.77|1888.14|1327
1601392800000|2020-09-29 15:20:00|1890.69|1890.19|1893.26|1892.46|1893.34|1892.7|1890.51|1889.88|1608
1601393100000|2020-09-29 15:25:00|1893.21|1892.41|1892.75|1892.25|1893.4|1892.85|1891.53|1890.73|1546
1601393400000|2020-09-29 15:30:00|1892.78|1892.28|1892.35|1891.55|1893.1|1892.43|1890.91|1890.26|1601
1601393700000|2020-09-29 15:35:00|1892.34|1891.54|1893.06|1892.26|1893.08|1892.49|1892.17|1891.47|1310
1601394000000|2020-09-29 15:40:00|1892.92|1892.42|1891.54|1891.04|1893.27|1892.63|1891.39|1890.71|1502
1601394300000|2020-09-29 15:45:00|1891.57|1891.07|1891.04|1890.24|1892.03|1891.23|1889.98|1889.35|1573
1601394600000|2020-09-29 15:50:00|1891.03|1890.23|1890.64|1889.84|1891.23|1890.59|1889.99|1889.33|1472
1601394900000|2020-09-29 15:55:00|1890.66|1889.86|1890.45|1889.95|1891.73|1891.11|1890.22|1889.5|1261
1601395200000|2020-09-29 16:00:00|1890.46|1889.96|1890.36|1889.56|1891.97|1891.3|1890.2|1889.56|1364
1601395500000|2020-09-29 16:05:00|1890.37|1889.57|1892.27|1891.47|1892.56|1891.86|1889.73|1889.11|1375
1601395800000|2020-09-29 16:10:00|1892.25|1891.45|1892.37|1891.87|1892.67|1892.02|1891.64|1890.85|1446
1601396100000|2020-09-29 16:15:00|1892.41|1891.91|1892.89|1892.09|1893.12|1892.47|1892.28|1891.58|1319
1601396400000|2020-09-29 16:20:00|1892.88|1892.08|1892.73|1891.93|1893.14|1892.47|1892.09|1891.52|1424
1601396700000|2020-09-29 16:25:00|1892.74|1891.94|1893.36|1892.86|1893.62|1893.04|1892.21|1891.44|1264
1601397000000|2020-09-29 16:30:00|1893.45|1892.95|1893.42|1892.62|1893.62|1893.01|1893.14|1892.51|946
1601397300000|2020-09-29 16:35:00|1893.43|1892.63|1894.02|1893.52|1894.24|1893.68|1893.29|1892.59|1068
1601397600000|2020-09-29 16:40:00|1894.01|1893.51|1893.9|1893.1|1894.54|1893.91|1893.74|1893.1|1110
1601397900000|2020-09-29 16:45:00|1893.91|1893.11|1895.1|1894.3|1895.61|1894.94|1893.11|1892.53|1246
1601398200000|2020-09-29 16:50:00|1895.11|1894.31|1895.54|1894.74|1895.66|1894.86|1894.7|1893.9|813
1601398500000|2020-09-29 16:55:00|1895.56|1894.76|1896.02|1895.22|1896.1|1895.38|1894.77|1894.14|1075
1601398800000|2020-09-29 17:00:00|1896.03|1895.23|1895.29|1894.49|1896.17|1895.37|1895.04|1894.33|1032
1601399100000|2020-09-29 17:05:00|1895.33|1894.53|1894.75|1893.95|1895.44|1894.73|1894.18|1893.45|1012
1601399400000|2020-09-29 17:10:00|1894.74|1893.94|1895.27|1894.47|1895.35|1894.7|1894.74|1893.94|808
1601399700000|2020-09-29 17:15:00|1895.33|1894.53|1896.71|1895.91|1897.15|1896.45|1895.23|1894.52|994
1601400000000|2020-09-29 17:20:00|1896.73|1895.93|1898.2|1897.7|1898.46|1897.75|1896.5|1895.86|1138
1601400300000|2020-09-29 17:25:00|1898.21|1897.71|1897.76|1896.96|1898.69|1897.96|1897.5|1896.82|1140
1601400600000|2020-09-29 17:30:00|1897.69|1896.89|1897.93|1897.13|1898.84|1898.04|1897.03|1896.39|943
1601400900000|2020-09-29 17:35:00|1897.92|1897.12|1898.84|1898.04|1899|1898.2|1897.72|1897|943
1601401200000|2020-09-29 17:40:00|1898.83|1898.03|1897.57|1896.77|1898.91|1898.11|1897.36|1896.7|809
1601401500000|2020-09-29 17:45:00|1897.56|1896.76|1897.46|1896.96|1898.31|1897.56|1897.35|1896.73|745
1601401800000|2020-09-29 17:50:00|1897.51|1897.01|1898.33|1897.53|1898.79|1898.17|1897.45|1896.83|816
1601402100000|2020-09-29 17:55:00|1898.32|1897.52|1897.16|1896.66|1899.41|1898.91|1897.12|1896.48|1148
1601402400000|2020-09-29 18:00:00|1897.17|1896.67|1896.18|1895.38|1897.42|1896.79|1896.03|1895.33|1065
1601402700000|2020-09-29 18:05:00|1896.19|1895.39|1896.57|1896.07|1896.75|1896.25|1895.96|1895.34|815
1601403000000|2020-09-29 18:10:00|1896.56|1896.06|1896.29|1895.79|1897.95|1897.35|1895.89|1895.26|990
1601403300000|2020-09-29 18:15:00|1896.3|1895.8|1897.66|1897.16|1897.87|1897.23|1896.04|1895.42|851
1601403600000|2020-09-29 18:20:00|1897.71|1897.21|1896.91|1896.11|1897.89|1897.26|1896.4|1895.75|1000
1601403900000|2020-09-29 18:25:00|1896.81|1896.01|1897.25|1896.45|1897.73|1897.1|1896.51|1895.92|850
1601404200000|2020-09-29 18:30:00|1897.24|1896.44|1897.49|1896.99|1898.28|1897.67|1896.84|1896.1|744
1601404500000|2020-09-29 18:35:00|1897.48|1896.98|1897.65|1897.15|1897.82|1897.31|1896.82|1896.31|654
1601404800000|2020-09-29 18:40:00|1897.63|1897.13|1897.59|1897.09|1897.85|1897.22|1896.93|1896.33|630
1601405100000|2020-09-29 18:45:00|1897.58|1897.08|1897.55|1897.05|1898.19|1897.63|1897.35|1896.71|688
1601405400000|2020-09-29 18:50:00|1897.56|1897.06|1896.76|1896.26|1898.19|1897.61|1896.72|1896.22|637
1601405700000|2020-09-29 18:55:00|1896.81|1896.31|1896.78|1896.28|1897.34|1896.7|1896.76|1896.13|776
1601406000000|2020-09-29 19:00:00|1896.77|1896.27|1896.77|1896.27|1897.35|1896.74|1896.63|1895.96|729
1601406300000|2020-09-29 19:05:00|1896.78|1896.28|1896.1|1895.6|1896.97|1896.29|1895.88|1895.29|545
1601406600000|2020-09-29 19:10:00|1896.11|1895.61|1895.18|1894.68|1896.3|1895.8|1895.11|1894.61|500
1601406900000|2020-09-29 19:15:00|1895.16|1894.66|1895.95|1895.45|1896.2|1895.64|1894.72|1894.22|736
1601407200000|2020-09-29 19:20:00|1895.89|1895.39|1896.13|1895.63|1896.26|1895.63|1895.29|1894.64|905
1601407500000|2020-09-29 19:25:00|1896.1|1895.6|1894.89|1894.39|1896.53|1895.88|1894.82|1894.23|944
1601407800000|2020-09-29 19:30:00|1895.03|1894.23|1896.28|1895.78|1896.95|1896.41|1894.7|1894.1|974
1601408100000|2020-09-29 19:35:00|1896.34|1895.84|1895.95|1895.45|1896.68|1896.06|1895.72|1895.14|808
1601408400000|2020-09-29 19:40:00|1895.97|1895.47|1897.45|1896.95|1897.46|1896.96|1895.87|1895.37|739
1601408700000|2020-09-29 19:45:00|1897.46|1896.96|1897.5|1897|1897.89|1897.39|1897.3|1896.71|770
1601409000000|2020-09-29 19:50:00|1897.51|1897.01|1897.5|1897|1898.27|1897.62|1897.33|1896.76|1041
1601409300000|2020-09-29 19:55:00|1897.55|1897.05|1897.82|1897.32|1898.39|1897.81|1897|1896.45|1218
1601409600000|2020-09-29 20:00:00|1897.84|1897.34|1897.74|1897.24|1898.39|1897.75|1897.14|1896.54|685
1601409900000|2020-09-29 20:05:00|1897.68|1897.18|1897.75|1897.25|1898.26|1897.62|1897.53|1896.86|482
1601410200000|2020-09-29 20:10:00|1898.07|1897.27|1898.2|1897.7|1898.48|1897.79|1897.57|1897|399
1601410500000|2020-09-29 20:15:00|1898.19|1897.69|1898.42|1897.62|1898.53|1897.93|1898.07|1897.5|270
1601410800000|2020-09-29 20:20:00|1898.25|1897.75|1897.93|1897.13|1898.7|1898.1|1897.65|1897.09|337
1601411100000|2020-09-29 20:25:00|1897.96|1897.16|1897.9|1897.4|1898.25|1897.59|1897.74|1897.16|277
1601411400000|2020-09-29 20:30:00|1898.04|1897.24|1898.4|1897.9|1898.83|1898.19|1897.87|1897.24|363
1601411700000|2020-09-29 20:35:00|1898.53|1897.73|1898.9|1898.4|1898.96|1898.4|1898.19|1897.57|207
1601412000000|2020-09-29 20:40:00|1898.87|1898.37|1898.04|1897.54|1899.17|1898.48|1898.01|1897.29|346
1601412300000|2020-09-29 20:45:00|1898.03|1897.53|1898.62|1898.12|1898.79|1898.27|1897.95|1897.3|362
1601412600000|2020-09-29 20:50:00|1898.71|1898.21|1897.68|1896.88|1898.89|1898.37|1897.53|1896.83|388
1601412900000|2020-09-29 20:55:00|1897.7|1896.9|1897.92|1897.42|1898.31|1897.81|1897.06|1896.29|512
1601416800000|2020-09-29 22:00:00|1898.65|1897.85|1898.18|1897.38|1898.86|1898.06|1897.79|1896.99|469
1601417100000|2020-09-29 22:05:00|1898.12|1897.32|1898.15|1897.35|1898.26|1897.46|1897.62|1896.82|321
1601417400000|2020-09-29 22:10:00|1898.18|1897.38|1898.89|1898.09|1899.41|1898.61|1898|1897.2|328
1601417700000|2020-09-29 22:15:00|1898.82|1898.02|1898.94|1898.14|1899.16|1898.36|1898.15|1897.35|284
1601418000000|2020-09-29 22:20:00|1898.88|1898.08|1898.67|1898.17|1899.22|1898.42|1898.48|1897.74|246
1601418300000|2020-09-29 22:25:00|1898.82|1898.02|1898.85|1898.05|1898.98|1898.18|1898.32|1897.59|154
1601418600000|2020-09-29 22:30:00|1898.78|1897.98|1898.57|1897.77|1898.98|1898.18|1898.45|1897.65|192
1601418900000|2020-09-29 22:35:00|1898.48|1897.68|1899.18|1898.38|1899.34|1898.65|1898.14|1897.34|204
1601419200000|2020-09-29 22:40:00|1899.17|1898.37|1898.99|1898.19|1899.3|1898.63|1898.71|1898.08|267
1601419500000|2020-09-29 22:45:00|1899.04|1898.24|1898.96|1898.16|1899.09|1898.44|1898.58|1897.96|187
1601419800000|2020-09-29 22:50:00|1898.97|1898.17|1899.28|1898.48|1899.5|1898.85|1898.73|1898.08|338
1601420100000|2020-09-29 22:55:00|1899.11|1898.31|1899.19|1898.39|1899.24|1898.63|1898.84|1898.22|198
1601420400000|2020-09-29 23:00:00|1899.2|1898.4|1898.92|1898.12|1899.25|1898.59|1898.69|1898.06|209
1601420700000|2020-09-29 23:05:00|1898.76|1898.26|1899.31|1898.51|1899.34|1898.68|1898.52|1897.86|208
1601421000000|2020-09-29 23:10:00|1899.33|1898.53|1899.02|1898.22|1899.33|1898.66|1898.82|1898.2|135
1601421300000|2020-09-29 23:15:00|1899.07|1898.27|1899.37|1898.57|1899.39|1898.74|1898.76|1898.12|205
1601421600000|2020-09-29 23:20:00|1899.39|1898.59|1899.21|1898.41|1899.39|1898.78|1899.04|1898.32|237
1601421900000|2020-09-29 23:25:00|1899.16|1898.66|1899.4|1898.9|1899.82|1899.18|1899.13|1898.46|358
1601422200000|2020-09-29 23:30:00|1899.41|1898.91|1898.56|1898.06|1899.59|1898.94|1898.51|1897.86|370
1601422500000|2020-09-29 23:35:00|1898.71|1897.91|1898.85|1898.05|1898.93|1898.23|1898.2|1897.53|366
1601422800000|2020-09-29 23:40:00|1898.9|1898.1|1898.21|1897.71|1898.93|1898.13|1898|1897.28|390
1601423100000|2020-09-29 23:45:00|1898.23|1897.73|1898.81|1898.01|1898.9|1898.24|1898.02|1897.38|352
1601423400000|2020-09-29 23:50:00|1898.8|1898|1897.82|1897.02|1898.8|1898.01|1897.73|1896.93|396
1601423700000|2020-09-29 23:55:00|1897.81|1897.01|1897.28|1896.48|1897.81|1897.19|1897.17|1896.37|481
1601424000000|2020-09-30 00:00:00|1897.27|1896.47|1897.28|1896.48|1897.54|1896.74|1896.28|1895.5|724
1601424300000|2020-09-30 00:05:00|1897.27|1896.47|1896|1895.2|1897.27|1896.47|1895.9|1895.1|646
1601424600000|2020-09-30 00:10:00|1896.01|1895.21|1895.95|1895.15|1896.48|1895.68|1895.67|1894.87|524
1601424900000|2020-09-30 00:15:00|1895.96|1895.16|1896.82|1896.02|1896.92|1896.12|1895.59|1894.79|572
1601425200000|2020-09-30 00:20:00|1896.83|1896.03|1896.94|1896.14|1897.61|1896.81|1896.65|1895.98|545
1601425500000|2020-09-30 00:25:00|1896.93|1896.13|1896.82|1896.02|1897.12|1896.41|1896.44|1895.79|533
1601425800000|2020-09-30 00:30:00|1896.83|1896.03|1896.74|1895.94|1896.97|1896.17|1895.89|1895.26|551
1601426100000|2020-09-30 00:35:00|1896.76|1895.96|1897.25|1896.45|1897.29|1896.49|1896.76|1895.96|380
1601426400000|2020-09-30 00:40:00|1897.23|1896.43|1896.48|1895.68|1897.43|1896.63|1896.36|1895.65|488
1601426700000|2020-09-30 00:45:00|1896.57|1895.77|1896.25|1895.45|1896.88|1896.08|1895.77|1895.24|559
1601427000000|2020-09-30 00:50:00|1896.24|1895.44|1895.39|1894.59|1896.32|1895.67|1894.51|1893.99|664
1601427300000|2020-09-30 00:55:00|1895.12|1894.62|1895.47|1894.67|1896.16|1895.54|1894.9|1894.34|770
1601427600000|2020-09-30 01:00:00|1895.45|1894.65|1894.85|1894.05|1895.69|1894.89|1893.43|1892.63|1247
1601427900000|2020-09-30 01:05:00|1894.82|1894.02|1894.73|1893.93|1895.29|1894.61|1894.21|1893.42|912
1601428200000|2020-09-30 01:10:00|1894.78|1893.98|1895.33|1894.53|1895.38|1894.73|1894.38|1893.75|700
1601428500000|2020-09-30 01:15:00|1895.2|1894.7|1896.3|1895.5|1896.44|1895.81|1895.13|1894.52|809
1601428800000|2020-09-30 01:20:00|1896.25|1895.45|1895.93|1895.13|1896.79|1896.07|1895.62|1894.82|760
1601429100000|2020-09-30 01:25:00|1895.89|1895.09|1896.33|1895.53|1896.66|1896.05|1895.84|1895.04|905
1601429400000|2020-09-30 01:30:00|1896.31|1895.51|1895.46|1894.66|1896.31|1895.51|1894.76|1894.03|941
1601429700000|2020-09-30 01:35:00|1895.47|1894.67|1896.99|1896.19|1897.06|1896.34|1895.34|1894.54|834
1601430000000|2020-09-30 01:40:00|1896.98|1896.18|1896.67|1895.87|1897.9|1897.1|1896.08|1895.29|726
1601430300000|2020-09-30 01:45:00|1896.68|1895.88|1895.7|1894.9|1896.87|1896.07|1895.5|1894.7|574
1601430600000|2020-09-30 01:50:00|1895.69|1894.89|1893.97|1893.17|1895.77|1894.97|1893.61|1892.81|782
1601430900000|2020-09-30 01:55:00|1894.04|1893.24|1894.94|1894.14|1895.32|1894.61|1893.14|1892.34|896
1601431200000|2020-09-30 02:00:00|1894.9|1894.1|1894.7|1893.9|1896.08|1895.38|1894.53|1893.81|691
1601431500000|2020-09-30 02:05:00|1894.67|1893.87|1895.49|1894.69|1895.57|1894.92|1894.34|1893.68|569
1601431800000|2020-09-30 02:10:00|1895.51|1894.71|1896.04|1895.24|1896.16|1895.41|1895.12|1894.32|431
1601432100000|2020-09-30 02:15:00|1896.03|1895.23|1896.91|1896.11|1897.39|1896.59|1895.95|1895.15|847
1601432400000|2020-09-30 02:20:00|1896.84|1896.34|1896.24|1895.44|1897.24|1896.57|1895.5|1895|750
1601432700000|2020-09-30 02:25:00|1896.23|1895.43|1895.96|1895.16|1896.35|1895.55|1895.87|1895.07|365
1601433000000|2020-09-30 02:30:00|1895.95|1895.15|1895.38|1894.58|1896.11|1895.31|1895.28|1894.51|611
1601433300000|2020-09-30 02:35:00|1895.36|1894.56|1895.89|1895.09|1896.01|1895.41|1894.95|1894.15|622
1601433600000|2020-09-30 02:40:00|1895.9|1895.1|1895.62|1894.82|1896.05|1895.53|1894.2|1893.4|1029
1601433900000|2020-09-30 02:45:00|1895.44|1894.94|1894.53|1894.03|1896.05|1895.46|1893.93|1893.33|1131
1601434200000|2020-09-30 02:50:00|1894.5|1894|1895.05|1894.55|1895.46|1894.84|1894.4|1893.79|836
1601434500000|2020-09-30 02:55:00|1895.22|1894.42|1893.17|1892.37|1895.22|1894.48|1892.67|1891.92|794
1601434800000|2020-09-30 03:00:00|1893.16|1892.36|1890.95|1890.15|1893.32|1892.52|1889.59|1888.79|1280
1601435100000|2020-09-30 03:05:00|1890.98|1890.18|1890.54|1889.74|1891.67|1890.87|1889.75|1888.95|1038
1601435400000|2020-09-30 03:10:00|1890.52|1889.72|1888.39|1887.89|1890.63|1889.83|1888.01|1887.49|1120
1601435700000|2020-09-30 03:15:00|1888.4|1887.9|1890.82|1890.32|1891|1890.36|1888.4|1887.76|856
1601436000000|2020-09-30 03:20:00|1890.97|1890.17|1890.63|1889.83|1891.32|1890.68|1889.74|1888.99|741
1601436300000|2020-09-30 03:25:00|1890.65|1889.85|1890.18|1889.38|1890.77|1889.97|1889.14|1888.34|760
1601436600000|2020-09-30 03:30:00|1890.2|1889.4|1890.11|1889.31|1890.79|1890.15|1889.48|1888.87|677
1601436900000|2020-09-30 03:35:00|1890.08|1889.28|1889.96|1889.16|1890.71|1890.11|1889.72|1888.92|480
1601437200000|2020-09-30 03:40:00|1889.94|1889.14|1890.3|1889.5|1890.71|1889.95|1889.78|1888.98|536
1601437500000|2020-09-30 03:45:00|1890.29|1889.49|1889.84|1889.04|1890.47|1889.84|1889.48|1888.84|441
1601437800000|2020-09-30 03:50:00|1889.85|1889.05|1890.28|1889.48|1890.37|1889.71|1889.66|1889|373
1601438100000|2020-09-30 03:55:00|1890.3|1889.5|1889.71|1888.91|1890.8|1890.22|1889.3|1888.5|565
1601438400000|2020-09-30 04:00:00|1889.75|1888.95|1888.85|1888.05|1889.76|1889.12|1888.49|1887.9|612
1601438700000|2020-09-30 04:05:00|1888.86|1888.06|1888.09|1887.29|1889|1888.31|1888.07|1887.27|620
1601439000000|2020-09-30 04:10:00|1888.1|1887.3|1888.81|1888.31|1888.92|1888.31|1888.05|1887.25|389
1601439300000|2020-09-30 04:15:00|1888.96|1888.16|1888.62|1887.82|1888.98|1888.36|1887.62|1886.82|593
1601439600000|2020-09-30 04:20:00|1888.61|1887.81|1888.19|1887.39|1888.91|1888.26|1887.93|1887.28|546
1601439900000|2020-09-30 04:25:00|1888.22|1887.42|1889.59|1888.79|1889.67|1889.03|1888.14|1887.38|630
1601440200000|2020-09-30 04:30:00|1889.45|1888.95|1890.08|1889.28|1890.08|1889.44|1889.29|1888.61|480
1601440500000|2020-09-30 04:35:00|1890.09|1889.29|1890.92|1890.42|1891.13|1890.48|1889.9|1889.28|523
1601440800000|2020-09-30 04:40:00|1891.1|1890.3|1890.71|1889.91|1891.1|1890.43|1890.26|1889.46|467
1601441100000|2020-09-30 04:45:00|1890.7|1889.9|1891.22|1890.42|1891.34|1890.64|1890.7|1889.9|478
1601441400000|2020-09-30 04:50:00|1891.23|1890.43|1890.9|1890.1|1891.27|1890.65|1890.77|1889.97|343
1601441700000|2020-09-30 04:55:00|1890.92|1890.12|1890.81|1890.01|1891.05|1890.25|1890.61|1889.81|351
1601442000000|2020-09-30 05:00:00|1890.78|1889.98|1891.7|1890.9|1891.76|1891.02|1890.26|1889.46|552
1601442300000|2020-09-30 05:05:00|1891.72|1890.92|1892.1|1891.3|1892.24|1891.6|1891.48|1890.78|601
1601442600000|2020-09-30 05:10:00|1892.12|1891.32|1892.03|1891.53|1892.41|1891.85|1891.74|1890.94|462
1601442900000|2020-09-30 05:15:00|1892.08|1891.58|1891.99|1891.19|1892.41|1891.75|1891.77|1891.16|444
1601443200000|2020-09-30 05:20:00|1891.98|1891.18|1892.04|1891.24|1892.2|1891.4|1891.52|1890.78|492
1601443500000|2020-09-30 05:25:00|1892.03|1891.23|1891.77|1890.97|1892.4|1891.71|1891.64|1890.84|440
1601443800000|2020-09-30 05:30:00|1891.76|1890.96|1890.53|1889.73|1891.81|1891.01|1890.08|1889.28|965
1601444100000|2020-09-30 05:35:00|1890.54|1889.74|1891.13|1890.33|1891.39|1890.79|1890.25|1889.45|745
1601444400000|2020-09-30 05:40:00|1891|1890.2|1890.84|1890.34|1891.28|1890.7|1890.43|1889.63|767
1601444700000|2020-09-30 05:45:00|1890.86|1890.36|1889.66|1888.86|1891.2|1890.58|1889.26|1888.46|710
1601445000000|2020-09-30 05:50:00|1889.69|1888.89|1889.71|1888.91|1889.83|1889.14|1888.78|1888.1|784
1601445300000|2020-09-30 05:55:00|1889.72|1888.92|1888.18|1887.38|1889.89|1889.09|1888.18|1887.38|620
1601445600000|2020-09-30 06:00:00|1888.16|1887.36|1889.36|1888.56|1889.74|1888.94|1888|1887.2|960
1601445900000|2020-09-30 06:05:00|1889.37|1888.57|1886.62|1885.82|1889.81|1889.01|1886.61|1885.81|1066
1601446200000|2020-09-30 06:10:00|1886.65|1885.85|1884.88|1884.08|1886.7|1885.95|1884.44|1883.64|1289
1601446500000|2020-09-30 06:15:00|1884.89|1884.09|1886.17|1885.67|1886.92|1886.28|1884.12|1883.41|1236
1601446800000|2020-09-30 06:20:00|1886.18|1885.68|1886.51|1886.01|1887.46|1886.88|1886.09|1885.49|1202
1601447100000|2020-09-30 06:25:00|1886.5|1886|1888.2|1887.7|1888.67|1888.08|1886.13|1885.5|1260
1601447400000|2020-09-30 06:30:00|1888.24|1887.74|1888.17|1887.67|1888.66|1888.03|1887.78|1887.22|1068
1601447700000|2020-09-30 06:35:00|1888.19|1887.69|1889.21|1888.41|1889.47|1888.88|1888.03|1887.38|1022
1601448000000|2020-09-30 06:40:00|1889.22|1888.42|1887.56|1887.06|1889.25|1888.67|1887.44|1886.81|1167
1601448300000|2020-09-30 06:45:00|1887.5|1887|1887.05|1886.55|1888.46|1887.82|1886.96|1886.46|1048
1601448600000|2020-09-30 06:50:00|1887.06|1886.56|1887.51|1887.01|1888.16|1887.54|1886.66|1885.98|1146
1601448900000|2020-09-30 06:55:00|1887.49|1886.99|1889.56|1889.06|1889.87|1889.26|1887.03|1886.42|1252
1601449200000|2020-09-30 07:00:00|1889.71|1888.91|1889.05|1888.55|1890.73|1889.93|1889.02|1888.37|1374
1601449500000|2020-09-30 07:05:00|1889.1|1888.6|1887.75|1886.95|1889.44|1888.7|1887.17|1886.51|1353
1601449800000|2020-09-30 07:10:00|1887.77|1886.97|1888.2|1887.7|1889.56|1888.79|1887.49|1886.91|1148
1601450100000|2020-09-30 07:15:00|1888.19|1887.69|1887.6|1886.8|1888.28|1887.74|1886.74|1886.08|1288
1601450400000|2020-09-30 07:20:00|1887.59|1886.79|1885.38|1884.58|1887.59|1887|1884.41|1883.7|1348
1601450700000|2020-09-30 07:25:00|1885.24|1884.74|1885.54|1884.74|1885.79|1885.16|1884.14|1883.49|1197
1601451000000|2020-09-30 07:30:00|1885.39|1884.89|1886.32|1885.52|1886.32|1885.69|1884.26|1883.6|1211
1601451300000|2020-09-30 07:35:00|1886.3|1885.5|1887.09|1886.59|1888.01|1887.41|1886.23|1885.43|1154
1601451600000|2020-09-30 07:40:00|1887.23|1886.43|1887.74|1887.24|1888.28|1887.68|1886.72|1886.08|1112
1601451900000|2020-09-30 07:45:00|1887.86|1887.06|1886.54|1886.04|1887.86|1887.31|1886.4|1885.69|1138
1601452200000|2020-09-30 07:50:00|1886.53|1886.03|1887.08|1886.58|1887.69|1887.06|1886.25|1885.6|956
1601452500000|2020-09-30 07:55:00|1887.12|1886.62|1887.85|1887.35|1888.58|1887.94|1886.85|1886.21|1098
1601452800000|2020-09-30 08:00:00|1887.86|1887.36|1888.91|1888.41|1889.22|1888.68|1887.83|1887.18|1216
1601453100000|2020-09-30 08:05:00|1888.95|1888.45|1887.38|1886.88|1889.1|1888.47|1887.2|1886.53|1059
1601453400000|2020-09-30 08:10:00|1887.39|1886.89|1888.44|1887.64|1888.47|1887.83|1887.12|1886.5|1019
1601453700000|2020-09-30 08:15:00|1888.42|1887.62|1887.5|1886.7|1888.46|1887.66|1886.13|1885.43|1178
1601454000000|2020-09-30 08:20:00|1887.53|1886.73|1886.08|1885.58|1887.54|1886.77|1885.9|1885.27|847
1601454300000|2020-09-30 08:25:00|1886.07|1885.57|1886.04|1885.54|1886.63|1885.99|1885.22|1884.61|1095
1601454600000|2020-09-30 08:30:00|1886.05|1885.55|1887.02|1886.52|1887.25|1886.62|1886.02|1885.38|953
1601454900000|2020-09-30 08:35:00|1887.16|1886.36|1887.45|1886.65|1887.61|1887.08|1886.94|1886.26|812
1601455200000|2020-09-30 08:40:00|1887.3|1886.8|1885.15|1884.65|1887.56|1886.99|1884.85|1884.16|1100
1601455500000|2020-09-30 08:45:00|1885.14|1884.64|1885.21|1884.41|1885.74|1885.1|1884.86|1884.25|954
1601455800000|2020-09-30 08:50:00|1885.2|1884.4|1883.35|1882.85|1885.27|1884.57|1882.91|1882.41|1304
1601456100000|2020-09-30 08:55:00|1883.37|1882.87|1883.92|1883.42|1884.37|1883.69|1882.95|1882.32|1071
1601456400000|2020-09-30 09:00:00|1883.93|1883.43|1883.84|1883.34|1884.39|1883.75|1883.44|1882.7|1074
1601456700000|2020-09-30 09:05:00|1883.86|1883.36|1883.24|1882.74|1884.7|1884.07|1883.11|1882.42|1351
1601457000000|2020-09-30 09:10:00|1883.36|1882.56|1882.71|1881.91|1883.66|1883.02|1882.04|1881.29|1157
1601457300000|2020-09-30 09:15:00|1882.59|1882.09|1883.56|1883.06|1883.79|1883.14|1882.49|1881.87|914
1601457600000|2020-09-30 09:20:00|1883.55|1883.05|1883.4|1882.9|1884.14|1883.54|1883.31|1882.68|1025
1601457900000|2020-09-30 09:25:00|1883.42|1882.92|1881.96|1881.46|1883.96|1883.32|1881.74|1881.22|998
1601458200000|2020-09-30 09:30:00|1881.93|1881.43|1884.03|1883.23|1884.2|1883.56|1881.9|1881.29|1236
1601458500000|2020-09-30 09:35:00|1884.04|1883.24|1884.41|1883.61|1884.68|1884.02|1883.96|1883.16|998
1601458800000|2020-09-30 09:40:00|1884.25|1883.75|1884.57|1883.77|1884.71|1884.16|1884.11|1883.48|820
1601459100000|2020-09-30 09:45:00|1884.59|1883.79|1884.68|1884.18|1885.04|1884.46|1883.74|1883.19|920
1601459400000|2020-09-30 09:50:00|1884.67|1884.17|1884.61|1883.81|1885.14|1884.5|1884.34|1883.69|714
1601459700000|2020-09-30 09:55:00|1884.6|1883.8|1885.08|1884.58|1885.42|1884.78|1884.4|1883.76|823
1601460000000|2020-09-30 10:00:00|1885.07|1884.57|1883.99|1883.49|1885.24|1884.61|1883.79|1883.16|1032
1601460300000|2020-09-30 10:05:00|1884.08|1883.58|1883.06|1882.56|1884.3|1883.69|1883.03|1882.4|1031
1601460600000|2020-09-30 10:10:00|1883.1|1882.6|1884.94|1884.44|1885.18|1884.57|1882.85|1882.23|892
1601460900000|2020-09-30 10:15:00|1884.96|1884.46|1884.61|1884.11|1885.17|1884.53|1883.7|1883.08|939
1601461200000|2020-09-30 10:20:00|1884.6|1884.1|1884.62|1884.12|1884.92|1884.27|1884.06|1883.43|764
1601461500000|2020-09-30 10:25:00|1884.61|1884.11|1883.89|1883.09|1884.83|1884.28|1883.56|1882.89|870
1601461800000|2020-09-30 10:30:00|1883.84|1883.04|1884.94|1884.44|1885.58|1884.95|1883.7|1883.04|975
1601462100000|2020-09-30 10:35:00|1884.95|1884.45|1886.15|1885.35|1886.5|1885.83|1884.95|1884.3|1093
1601462400000|2020-09-30 10:40:00|1886.14|1885.34|1886.24|1885.44|1887.09|1886.45|1885.96|1885.33|1048
1601462700000|2020-09-30 10:45:00|1886.11|1885.61|1886.49|1885.69|1888.51|1887.75|1886.08|1885.41|1193
1601463000000|2020-09-30 10:50:00|1886.53|1885.73|1887.19|1886.69|1887.28|1886.71|1886.38|1885.73|812
1601463300000|2020-09-30 10:55:00|1887.18|1886.68|1885.46|1884.66|1887.41|1886.83|1885.44|1884.64|788
1601463600000|2020-09-30 11:00:00|1885.47|1884.67|1886.34|1885.84|1886.54|1885.93|1884.77|1884.12|1032
1601463900000|2020-09-30 11:05:00|1886.33|1885.83|1885.79|1885.29|1886.85|1886.27|1885.37|1884.75|833
1601464200000|2020-09-30 11:10:00|1885.78|1885.28|1886.13|1885.33|1887.32|1886.71|1885.59|1884.94|1079
1601464500000|2020-09-30 11:15:00|1886|1885.5|1885.04|1884.54|1886.41|1885.76|1885.01|1884.46|1034
1601464800000|2020-09-30 11:20:00|1885.19|1884.39|1886.47|1885.97|1886.71|1886.09|1885.02|1884.39|975
1601465100000|2020-09-30 11:25:00|1886.46|1885.96|1887|1886.5|1887.15|1886.54|1885.54|1884.87|965
1601465400000|2020-09-30 11:30:00|1886.98|1886.48|1885.82|1885.32|1887.17|1886.54|1885.74|1885.07|1017
1601465700000|2020-09-30 11:35:00|1885.87|1885.37|1885.05|1884.55|1886.23|1885.58|1884.35|1883.7|955
1601466000000|2020-09-30 11:40:00|1885.2|1884.4|1884.76|1884.26|1886.2|1885.55|1884.65|1883.88|1057
1601466300000|2020-09-30 11:45:00|1884.72|1884.22|1885.62|1884.82|1885.8|1885.2|1884.71|1884.06|952
1601466600000|2020-09-30 11:50:00|1885.57|1884.77|1884.92|1884.42|1885.88|1885.21|1884.47|1883.67|911
1601466900000|2020-09-30 11:55:00|1884.91|1884.41|1884.47|1883.67|1884.91|1884.41|1883.23|1882.58|1122
1601467200000|2020-09-30 12:00:00|1884.52|1883.72|1882.72|1881.92|1885.17|1884.57|1882.34|1881.74|1219
1601467500000|2020-09-30 12:05:00|1882.7|1881.9|1883.58|1883.08|1883.98|1883.33|1882.18|1881.64|1123
1601467800000|2020-09-30 12:10:00|1883.6|1883.1|1884.79|1883.99|1886.19|1885.56|1883.56|1882.89|1271
1601468100000|2020-09-30 12:15:00|1884.81|1884.01|1884.41|1883.91|1885.99|1885.19|1884.14|1883.34|1241
1601468400000|2020-09-30 12:20:00|1884.4|1883.9|1886.93|1886.13|1887.02|1886.38|1883.59|1882.79|1293
1601468700000|2020-09-30 12:25:00|1886.94|1886.14|1888.4|1887.6|1889.14|1888.34|1886.42|1885.79|1297
1601469000000|2020-09-30 12:30:00|1888.27|1887.47|1888.6|1887.8|1888.99|1888.37|1887.42|1886.62|1501
1601469300000|2020-09-30 12:35:00|1888.62|1887.82|1892.86|1892.06|1892.87|1892.07|1887.54|1886.93|1624
1601469600000|2020-09-30 12:40:00|1892.85|1892.05|1896.38|1895.58|1897.58|1896.8|1892.48|1891.68|1915
1601469900000|2020-09-30 12:45:00|1896.4|1895.6|1897.06|1896.26|1898.1|1897.3|1895.82|1895.12|1620
1601470200000|2020-09-30 12:50:00|1897.07|1896.27|1898.38|1897.88|1900.68|1900.07|1896.63|1896|1647
1601470500000|2020-09-30 12:55:00|1898.53|1897.73|1895.78|1894.98|1898.87|1898.24|1895.45|1894.82|1562
1601470800000|2020-09-30 13:00:00|1895.81|1895.01|1895.82|1895.32|1896.9|1896.21|1894.33|1893.69|1656
1601471100000|2020-09-30 13:05:00|1895.81|1895.31|1896.28|1895.48|1897.35|1896.75|1894.58|1894.08|1421
1601471400000|2020-09-30 13:10:00|1896.32|1895.52|1895.98|1895.18|1897.03|1896.43|1895.18|1894.56|1446
1601471700000|2020-09-30 13:15:00|1895.86|1895.36|1894.52|1894.02|1896.48|1895.86|1893.93|1893.29|1327
1601472000000|2020-09-30 13:20:00|1894.5|1894|1892.75|1891.95|1895.07|1894.42|1892.17|1891.54|1313
1601472300000|2020-09-30 13:25:00|1892.77|1891.97|1892.61|1892.11|1893.33|1892.69|1892.25|1891.66|1260
1601472600000|2020-09-30 13:30:00|1892.64|1892.14|1891.28|1890.78|1893.33|1892.71|1890.24|1889.55|1746
1601472900000|2020-09-30 13:35:00|1891.33|1890.83|1889.48|1888.68|1891.78|1891.08|1887.93|1887.15|1792
1601473200000|2020-09-30 13:40:00|1889.47|1888.67|1887.67|1887.17|1890.73|1889.93|1886.48|1885.8|1712
1601473500000|2020-09-30 13:45:00|1887.65|1887.15|1887.8|1887|1888.76|1888.09|1885.63|1884.94|1799
1601473800000|2020-09-30 13:50:00|1887.73|1886.93|1884.1|1883.3|1887.73|1886.93|1882.54|1881.76|1808
1601474100000|2020-09-30 13:55:00|1884.12|1883.32|1886.08|1885.28|1886.95|1886.41|1881.99|1881.44|1769
1601474400000|2020-09-30 14:00:00|1886.09|1885.29|1885.34|1884.54|1887.47|1886.9|1884.4|1883.8|1796
1601474700000|2020-09-30 14:05:00|1885.36|1884.56|1884.92|1884.12|1886.74|1885.94|1884.33|1883.73|1695
1601475000000|2020-09-30 14:10:00|1884.91|1884.11|1887.79|1887.29|1888.29|1887.71|1884.49|1883.84|1631
1601475300000|2020-09-30 14:15:00|1887.8|1887.3|1889.58|1889.08|1890.28|1889.75|1887.03|1886.43|1752
1601475600000|2020-09-30 14:20:00|1889.57|1889.07|1889.13|1888.63|1890.6|1890.1|1888.64|1888.14|1668
1601475900000|2020-09-30 14:25:00|1889.28|1888.78|1888.13|1887.63|1890.81|1890.19|1887.11|1886.42|1701
1601476200000|2020-09-30 14:30:00|1888.02|1887.52|1887.43|1886.63|1888.89|1888.24|1885.03|1884.23|1860
1601476500000|2020-09-30 14:35:00|1887.48|1886.68|1886.79|1886.29|1887.63|1886.94|1885.12|1884.49|1712
1601476800000|2020-09-30 14:40:00|1886.92|1886.12|1886.47|1885.97|1888.27|1887.72|1885.39|1884.59|1680
1601477100000|2020-09-30 14:45:00|1886.5|1886|1889.62|1889.12|1890.79|1890.15|1885.93|1885.39|1747
1601477400000|2020-09-30 14:50:00|1889.58|1889.08|1889.28|1888.78|1890.1|1889.52|1888.35|1887.82|1598
1601477700000|2020-09-30 14:55:00|1889.3|1888.8|1892.42|1891.92|1892.56|1892|1888.82|1888.18|1734
1601478000000|2020-09-30 15:00:00|1892.44|1891.94|1894.03|1893.53|1894.41|1893.83|1891.21|1890.71|1719
1601478300000|2020-09-30 15:05:00|1894.14|1893.64|1896.33|1895.83|1896.84|1896.22|1893.88|1893.22|1631
1601478600000|2020-09-30 15:10:00|1896.37|1895.87|1900.35|1899.55|1900.8|1900.17|1896.37|1895.69|1673
1601478900000|2020-09-30 15:15:00|1900.34|1899.54|1901.8|1901|1902.75|1902.01|1899.73|1899.23|1623
1601479200000|2020-09-30 15:20:00|1901.81|1901.01|1901.78|1901.28|1902.3|1901.69|1900.14|1899.5|1615
1601479500000|2020-09-30 15:25:00|1901.79|1901.29|1901.13|1900.33|1902.57|1901.97|1900.51|1899.8|1608
1601479800000|2020-09-30 15:30:00|1901.09|1900.29|1898.98|1898.48|1901.72|1901.1|1898.21|1897.58|1592
1601480100000|2020-09-30 15:35:00|1899.02|1898.52|1899.05|1898.55|1900.16|1899.56|1898.25|1897.75|1483
1601480400000|2020-09-30 15:40:00|1899.06|1898.56|1896.97|1896.47|1899.24|1898.74|1895.94|1895.44|1639
1601480700000|2020-09-30 15:45:00|1896.99|1896.49|1897.46|1896.96|1897.91|1897.41|1896.19|1895.55|1448
1601481000000|2020-09-30 15:50:00|1897.52|1897.02|1896.19|1895.39|1897.75|1897.1|1895.73|1895.1|1302
1601481300000|2020-09-30 15:55:00|1896.18|1895.38|1896.54|1895.74|1896.62|1896|1895.19|1894.57|1187
1601481600000|2020-09-30 16:00:00|1896.53|1895.73|1896.24|1895.44|1896.89|1896.28|1895.68|1894.94|1383
1601481900000|2020-09-30 16:05:00|1896.23|1895.43|1895.75|1894.95|1897.65|1897.15|1893.95|1893.45|1349
1601482200000|2020-09-30 16:10:00|1895.76|1894.96|1895.26|1894.76|1896.12|1895.55|1894.69|1894.03|1214
1601482500000|2020-09-30 16:15:00|1895.4|1894.6|1894.1|1893.6|1895.57|1895.07|1893.99|1893.36|1151
1601482800000|2020-09-30 16:20:00|1894.11|1893.61|1894.75|1894.25|1895.94|1895.33|1893.69|1893.13|1237
1601483100000|2020-09-30 16:25:00|1894.78|1894.28|1895.5|1895|1895.9|1895.28|1893.9|1893.34|1060
1601483400000|2020-09-30 16:30:00|1895.41|1894.91|1897.02|1896.52|1897.29|1896.67|1894.77|1894.09|1184
1601483700000|2020-09-30 16:35:00|1897.01|1896.51|1897.65|1897.15|1898.35|1897.66|1896.34|1895.72|1284
1601484000000|2020-09-30 16:40:00|1897.66|1897.16|1896.4|1895.9|1898.1|1897.45|1896.39|1895.76|1191
1601484300000|2020-09-30 16:45:00|1896.41|1895.91|1897.51|1896.71|1897.88|1897.08|1895.81|1895.18|1090
1601484600000|2020-09-30 16:50:00|1897.52|1896.72|1897.05|1896.25|1897.88|1897.08|1896.8|1896.14|1009
1601484900000|2020-09-30 16:55:00|1897.03|1896.23|1898.12|1897.62|1898.67|1897.87|1896.61|1896|1034
1601485200000|2020-09-30 17:00:00|1898.13|1897.63|1894.08|1893.58|1898.24|1897.63|1894.04|1893.41|1294
1601485500000|2020-09-30 17:05:00|1894.04|1893.54|1891.51|1890.71|1894.68|1894.03|1890.38|1889.81|1395
1601485800000|2020-09-30 17:10:00|1891.57|1890.77|1889.37|1888.57|1892.23|1891.5|1889.06|1888.26|1417
1601486100000|2020-09-30 17:15:00|1889.35|1888.55|1889.79|1888.99|1891|1890.2|1888.89|1888.22|1186
1601486400000|2020-09-30 17:20:00|1889.81|1889.01|1889.5|1888.7|1890.2|1889.4|1888.04|1887.24|1390
1601486700000|2020-09-30 17:25:00|1889.8|1889|1890.92|1890.12|1892.16|1891.36|1888|1887.2|1567
1601487000000|2020-09-30 17:30:00|1891.03|1890.23|1893.74|1892.94|1894.09|1893.29|1890.71|1889.91|1259
1601487300000|2020-09-30 17:35:00|1893.73|1892.93|1893.81|1893.01|1893.82|1893.02|1892.49|1891.69|1001
1601487600000|2020-09-30 17:40:00|1893.82|1893.02|1893.52|1892.72|1894.35|1893.55|1892.88|1892.08|787
1601487900000|2020-09-30 17:45:00|1893.49|1892.69|1893.47|1892.67|1893.61|1892.93|1892.1|1891.44|836
1601488200000|2020-09-30 17:50:00|1893.48|1892.68|1893.19|1892.39|1893.92|1893.2|1892.52|1891.96|934
1601488500000|2020-09-30 17:55:00|1893.18|1892.38|1893.44|1892.64|1893.84|1893.17|1892.34|1891.72|986
1601488800000|2020-09-30 18:00:00|1893.46|1892.66|1892.16|1891.36|1893.7|1892.9|1891.55|1890.77|1122
1601489100000|2020-09-30 18:05:00|1892.18|1891.38|1893.9|1893.1|1893.92|1893.12|1892.12|1891.32|743
1601489400000|2020-09-30 18:10:00|1893.85|1893.05|1893.58|1892.78|1894.01|1893.27|1893.35|1892.57|653
1601489700000|2020-09-30 18:15:00|1893.57|1892.77|1893.39|1892.59|1893.95|1893.15|1892.88|1892.08|685
1601490000000|2020-09-30 18:20:00|1893.21|1892.71|1892.1|1891.6|1895.78|1894.98|1892.03|1891.23|1265
1601490300000|2020-09-30 18:25:00|1892.25|1891.45|1894.74|1893.94|1895.58|1894.84|1892.2|1891.4|1535
1601490600000|2020-09-30 18:30:00|1894.81|1894.01|1892.16|1891.36|1895.23|1894.57|1891.83|1891.18|1319
1601490900000|2020-09-30 18:35:00|1892.15|1891.35|1892.39|1891.59|1893.98|1893.36|1891.93|1891.28|968
1601491200000|2020-09-30 18:40:00|1892.45|1891.65|1891.81|1891.01|1892.86|1892.18|1890.32|1889.58|974
1601491500000|2020-09-30 18:45:00|1891.96|1891.16|1888.35|1887.55|1891.98|1891.34|1887.45|1886.88|1366
1601491800000|2020-09-30 18:50:00|1888.34|1887.54|1890.12|1889.32|1890.74|1890.11|1888.22|1887.42|1176
1601492100000|2020-09-30 18:55:00|1890.1|1889.3|1890.56|1889.76|1891.34|1890.54|1889.44|1888.79|1164
1601492400000|2020-09-30 19:00:00|1890.6|1889.8|1889.54|1888.74|1891.25|1890.45|1889.04|1888.24|1026
1601492700000|2020-09-30 19:05:00|1889.52|1888.72|1890.18|1889.38|1890.95|1890.15|1889.18|1888.57|1017
1601493000000|2020-09-30 19:10:00|1890.19|1889.39|1889.32|1888.52|1890.55|1889.75|1887.67|1886.87|1285
1601493300000|2020-09-30 19:15:00|1889.14|1888.34|1887.59|1886.79|1889.33|1888.53|1887.27|1886.47|1096
1601493600000|2020-09-30 19:20:00|1887.57|1886.77|1886.68|1885.88|1887.96|1887.16|1885.75|1884.95|1413
1601493900000|2020-09-30 19:25:00|1886.71|1885.91|1888.87|1888.07|1889.58|1888.85|1886.31|1885.51|1289
1601494200000|2020-09-30 19:30:00|1888.77|1888.27|1888.21|1887.41|1889.34|1888.75|1887.72|1887.08|1282
1601494500000|2020-09-30 19:35:00|1888.18|1887.38|1888.21|1887.41|1889.03|1888.26|1887.32|1886.65|1194
1601494800000|2020-09-30 19:40:00|1888.27|1887.47|1888.32|1887.52|1888.98|1888.39|1887.31|1886.51|1222
1601495100000|2020-09-30 19:45:00|1888.34|1887.54|1888.9|1888.1|1889.11|1888.49|1887.96|1887.28|1128
1601495400000|2020-09-30 19:50:00|1888.78|1887.98|1888.21|1887.41|1889.28|1888.5|1887.46|1886.66|1226
1601495700000|2020-09-30 19:55:00|1888.2|1887.4|1887.03|1886.23|1888.87|1888.22|1886.5|1885.7|1228
1601496000000|2020-09-30 20:00:00|1886.95|1886.15|1887.34|1886.54|1888.01|1887.21|1886.82|1886.02|601
1601496300000|2020-09-30 20:05:00|1887.35|1886.55|1888.38|1887.58|1888.39|1887.59|1887.16|1886.36|478
1601496600000|2020-09-30 20:10:00|1888.37|1887.57|1887.48|1886.68|1888.61|1887.81|1887.06|1886.26|499
1601496900000|2020-09-30 20:15:00|1887.43|1886.63|1887.53|1886.73|1887.66|1886.86|1887.03|1886.23|286
1601497200000|2020-09-30 20:20:00|1887.5|1886.7|1886.65|1885.85|1887.59|1886.79|1886.45|1885.65|265
1601497500000|2020-09-30 20:25:00|1886.66|1885.86|1886.49|1885.69|1886.97|1886.17|1885.74|1884.94|344
1601497800000|2020-09-30 20:30:00|1886.5|1885.7|1886.47|1885.67|1887.04|1886.24|1886.21|1885.41|285
1601498100000|2020-09-30 20:35:00|1886.46|1885.66|1887.01|1886.21|1887.06|1886.39|1886.44|1885.64|193
1601498400000|2020-09-30 20:40:00|1886.84|1886.34|1885.88|1885.08|1886.94|1886.34|1885.82|1885.02|229
1601498700000|2020-09-30 20:45:00|1885.89|1885.09|1885.39|1884.59|1885.99|1885.27|1885.12|1884.32|371
1601499000000|2020-09-30 20:50:00|1885.36|1884.56|1885.87|1885.07|1886.12|1885.32|1885.15|1884.35|456
1601499300000|2020-09-30 20:55:00|1885.86|1885.06|1886.67|1885.87|1886.67|1885.87|1885.65|1884.85|315
1601503200000|2020-09-30 22:00:00|1887.26|1886.46|1887.79|1886.99|1888.07|1887.27|1886.32|1885.05|584
1601503500000|2020-09-30 22:05:00|1887.77|1886.97|1887.85|1887.05|1888.25|1887.45|1887.47|1886.67|475
1601503800000|2020-09-30 22:10:00|1887.81|1887.01|1887.64|1886.84|1888.14|1887.34|1887.39|1886.59|359
1601504100000|2020-09-30 22:15:00|1887.55|1886.75|1888.08|1887.28|1888.4|1887.6|1886.79|1885.99|348
1601504400000|2020-09-30 22:20:00|1888.11|1887.31|1888.39|1887.59|1888.53|1887.73|1887.93|1887.13|262
1601504700000|2020-09-30 22:25:00|1888.38|1887.58|1888.38|1887.58|1888.5|1887.7|1887.73|1886.93|212
1601505000000|2020-09-30 22:30:00|1888.37|1887.57|1888.52|1887.72|1888.52|1887.72|1887.61|1886.81|171
1601505300000|2020-09-30 22:35:00|1888.54|1887.74|1888.32|1887.52|1888.61|1887.81|1888.23|1887.43|199
1601505600000|2020-09-30 22:40:00|1888.31|1887.51|1888.31|1887.51|1888.5|1887.7|1888.22|1887.42|178
1601505900000|2020-09-30 22:45:00|1888.32|1887.52|1888.29|1887.49|1888.56|1887.76|1888.26|1887.46|118
1601506200000|2020-09-30 22:50:00|1888.31|1887.51|1888.88|1888.08|1889.09|1888.29|1888.16|1887.36|327
1601506500000|2020-09-30 22:55:00|1888.86|1888.06|1889.37|1888.57|1889.38|1888.58|1888.81|1888.01|276
1601506800000|2020-09-30 23:00:00|1889.3|1888.5|1888.24|1887.44|1889.3|1888.5|1888.08|1887.28|352
1601507100000|2020-09-30 23:05:00|1888.25|1887.45|1888.01|1887.21|1888.6|1887.8|1887.48|1886.68|329
1601507400000|2020-09-30 23:10:00|1887.99|1887.19|1888.08|1887.28|1888.14|1887.34|1887.54|1886.74|308
1601507700000|2020-09-30 23:15:00|1888.11|1887.31|1887.98|1887.18|1888.13|1887.33|1887.8|1887|209
1601508000000|2020-09-30 23:20:00|1887.99|1887.19|1888.64|1887.84|1888.79|1887.99|1887.96|1887.16|246
1601508300000|2020-09-30 23:25:00|1888.43|1887.63|1888.68|1887.88|1889.14|1888.34|1888.35|1887.55|250
1601508600000|2020-09-30 23:30:00|1888.67|1887.87|1888.26|1887.46|1888.81|1888.01|1888.12|1887.37|203
1601508900000|2020-09-30 23:35:00|1888.25|1887.45|1888.19|1887.39|1888.97|1888.17|1888.13|1887.33|206
1601509200000|2020-09-30 23:40:00|1888.2|1887.4|1888.24|1887.44|1888.38|1887.58|1888.04|1887.24|150
1601509500000|2020-09-30 23:45:00|1888.23|1887.43|1888.21|1887.41|1888.5|1887.71|1887.96|1887.19|381
1601509800000|2020-09-30 23:50:00|1888.34|1887.54|1888.86|1888.06|1889.05|1888.37|1888.19|1887.49|359
1601510100000|2020-09-30 23:55:00|1888.85|1888.05|1888.19|1887.39|1889.13|1888.42|1888.15|1887.39|254
1601510400000|2020-10-01 00:00:00|1888.17|1887.37|1887.45|1886.65|1888.69|1887.89|1887.26|1886.6|612
1601510700000|2020-10-01 00:05:00|1887.48|1886.68|1887.59|1886.79|1888.13|1887.33|1887.02|1886.34|537
1601511000000|2020-10-01 00:10:00|1887.58|1886.78|1887.91|1887.11|1888.18|1887.38|1887.46|1886.66|477
1601511300000|2020-10-01 00:15:00|1887.89|1887.09|1888.26|1887.46|1888.76|1887.96|1887.73|1886.93|485
1601511600000|2020-10-01 00:20:00|1888.27|1887.47|1887.56|1886.76|1888.77|1887.97|1887.38|1886.58|425
1601511900000|2020-10-01 00:25:00|1887.57|1886.77|1886.79|1885.99|1887.69|1886.89|1886.59|1885.79|451
1601512200000|2020-10-01 00:30:00|1886.77|1885.97|1886.09|1885.29|1886.9|1886.1|1885.84|1885.14|456
1601512500000|2020-10-01 00:35:00|1886.1|1885.3|1885.93|1885.13|1886.95|1886.3|1885.61|1884.98|555
1601512800000|2020-10-01 00:40:00|1885.94|1885.14|1885.94|1885.14|1886.44|1885.78|1885.41|1884.76|547
1601513100000|2020-10-01 00:45:00|1885.9|1885.1|1886.12|1885.32|1886.25|1885.45|1885.14|1884.55|444
1601513400000|2020-10-01 00:50:00|1886.1|1885.3|1886.3|1885.8|1887.09|1886.49|1886.04|1885.24|557
1601513700000|2020-10-01 00:55:00|1886.29|1885.79|1885.63|1884.83|1887.02|1886.37|1885.15|1884.35|622
1601514000000|2020-10-01 01:00:00|1885.65|1884.85|1886|1885.2|1886.22|1885.48|1885.47|1884.67|565
1601514300000|2020-10-01 01:05:00|1886.01|1885.21|1886.79|1885.99|1886.88|1886.08|1885.61|1884.81|347
1601514600000|2020-10-01 01:10:00|1886.8|1886|1888.33|1887.53|1888.51|1887.95|1886.7|1885.9|702
1601514900000|2020-10-01 01:15:00|1888.35|1887.55|1888.09|1887.29|1888.66|1888.01|1887.43|1886.73|591
1601515200000|2020-10-01 01:20:00|1888.08|1887.28|1887.7|1886.9|1888.26|1887.57|1887.13|1886.33|509
1601515500000|2020-10-01 01:25:00|1887.69|1886.89|1888.9|1888.4|1889.14|1888.48|1887.33|1886.7|469
1601515800000|2020-10-01 01:30:00|1888.91|1888.41|1890.24|1889.44|1890.84|1890.08|1888.72|1888.21|1003
1601516100000|2020-10-01 01:35:00|1890.25|1889.45|1890.56|1889.76|1891.54|1890.77|1889.96|1889.31|916
1601516400000|2020-10-01 01:40:00|1890.55|1889.75|1890.67|1890.17|1891.75|1890.95|1890.13|1889.53|931
1601516700000|2020-10-01 01:45:00|1890.69|1890.19|1889.07|1888.27|1890.74|1890.24|1888.42|1887.81|864
1601517000000|2020-10-01 01:50:00|1889.08|1888.28|1889.09|1888.29|1889.21|1888.56|1888.36|1887.67|526
1601517300000|2020-10-01 01:55:00|1889.08|1888.28|1888.12|1887.62|1889.48|1888.85|1887.89|1887.27|616
1601517600000|2020-10-01 02:00:00|1888.26|1887.46|1889.06|1888.56|1889.44|1888.81|1888.13|1887.43|554
1601517900000|2020-10-01 02:05:00|1889.05|1888.55|1888.73|1887.93|1889.6|1888.92|1888.54|1887.84|470
1601518200000|2020-10-01 02:10:00|1888.74|1887.94|1889.18|1888.68|1889.45|1888.79|1888.26|1887.52|558
1601518500000|2020-10-01 02:15:00|1889.17|1888.67|1889.57|1889.07|1889.82|1889.18|1888.82|1888.03|554
1601518800000|2020-10-01 02:20:00|1889.52|1889.02|1889.73|1889.23|1889.95|1889.28|1889.3|1888.54|394
1601519100000|2020-10-01 02:25:00|1889.7|1889.2|1890.1|1889.3|1890.7|1890.15|1889.64|1889.02|521
1601519400000|2020-10-01 02:30:00|1890.06|1889.26|1891.32|1890.52|1891.47|1890.91|1889.41|1888.74|496
1601519700000|2020-10-01 02:35:00|1891.3|1890.5|1891.74|1890.94|1892.17|1891.48|1891.09|1890.36|624
1601520000000|2020-10-01 02:40:00|1891.72|1890.92|1891.89|1891.09|1892.16|1891.36|1891.52|1890.72|440
1601520300000|2020-10-01 02:45:00|1891.9|1891.1|1892.18|1891.38|1892.29|1891.66|1891.54|1890.74|404
1601520600000|2020-10-01 02:50:00|1892.17|1891.37|1892.57|1891.77|1892.6|1891.94|1891.59|1890.94|408
1601520900000|2020-10-01 02:55:00|1892.58|1891.78|1892.7|1892.2|1892.99|1892.3|1891.87|1891.26|459
1601521200000|2020-10-01 03:00:00|1892.69|1892.19|1891.68|1890.88|1893.1|1892.39|1891.48|1890.77|515
1601521500000|2020-10-01 03:05:00|1891.69|1890.89|1891.86|1891.06|1891.95|1891.26|1891.37|1890.64|344
1601521800000|2020-10-01 03:10:00|1891.87|1891.07|1891.79|1890.99|1891.9|1891.23|1891.29|1890.56|304
1601522100000|2020-10-01 03:15:00|1891.76|1890.96|1892.4|1891.6|1892.46|1891.66|1891.59|1890.91|304
1601522400000|2020-10-01 03:20:00|1892.41|1891.61|1892.54|1891.74|1892.78|1891.98|1892.24|1891.44|245
1601522700000|2020-10-01 03:25:00|1892.55|1891.75|1891.8|1891|1892.89|1892.09|1891.75|1890.95|303
1601523000000|2020-10-01 03:30:00|1891.81|1891.01|1892.13|1891.33|1892.27|1891.47|1891.74|1890.94|314
1601523300000|2020-10-01 03:35:00|1892.15|1891.35|1892|1891.2|1892.25|1891.45|1891.87|1891.07|209
1601523600000|2020-10-01 03:40:00|1891.97|1891.17|1893.25|1892.45|1893.27|1892.47|1891.94|1891.14|270
1601523900000|2020-10-01 03:45:00|1893.24|1892.44|1892.55|1891.75|1893.3|1892.5|1892.26|1891.59|346
1601524200000|2020-10-01 03:50:00|1892.56|1891.76|1892.77|1891.97|1892.8|1892.16|1891.64|1890.99|327
1601524500000|2020-10-01 03:55:00|1892.76|1891.96|1892.94|1892.14|1893|1892.34|1891.97|1891.32|366
1601524800000|2020-10-01 04:00:00|1892.93|1892.13|1893.26|1892.46|1893.27|1892.58|1892.49|1891.75|359
1601525100000|2020-10-01 04:05:00|1893.25|1892.45|1893.46|1892.66|1893.65|1892.9|1892.88|1892.15|443
1601525400000|2020-10-01 04:10:00|1893.45|1892.65|1893.67|1892.87|1893.87|1893.31|1892.95|1892.29|454
1601525700000|2020-10-01 04:15:00|1893.66|1892.86|1893.52|1892.72|1893.82|1893.19|1893.05|1892.38|281
1601526000000|2020-10-01 04:20:00|1893.35|1892.85|1892.99|1892.49|1893.65|1892.92|1892.75|1892.07|268
1601526300000|2020-10-01 04:25:00|1893.11|1892.31|1893.04|1892.24|1893.56|1892.9|1892.78|1892.06|214
1601526600000|2020-10-01 04:30:00|1893.03|1892.23|1893.56|1892.76|1893.87|1893.25|1893.03|1892.23|335
1601526900000|2020-10-01 04:35:00|1893.55|1892.75|1893.76|1893.26|1893.95|1893.3|1893.39|1892.75|238
1601527200000|2020-10-01 04:40:00|1893.98|1893.18|1894.7|1894.2|1895.23|1894.66|1893.71|1893.06|628
1601527500000|2020-10-01 04:45:00|1894.74|1894.24|1895.22|1894.42|1895.38|1894.87|1894.35|1893.75|645
1601527800000|2020-10-01 04:50:00|1895.26|1894.46|1894.99|1894.19|1895.58|1894.78|1894.59|1893.79|545
1601528100000|2020-10-01 04:55:00|1895|1894.2|1894.91|1894.11|1896|1895.35|1894.82|1894.04|464
1601528400000|2020-10-01 05:00:00|1894.89|1894.09|1894.2|1893.4|1894.95|1894.15|1894.02|1893.28|586
1601528700000|2020-10-01 05:05:00|1894.19|1893.39|1894.01|1893.21|1894.26|1893.61|1893.86|1893.16|262
1601529000000|2020-10-01 05:10:00|1894.03|1893.23|1893.24|1892.44|1894.07|1893.42|1892.71|1892.06|485
1601529300000|2020-10-01 05:15:00|1893.25|1892.45|1892.98|1892.18|1893.58|1892.78|1892.79|1891.99|335
1601529600000|2020-10-01 05:20:00|1892.97|1892.17|1893.11|1892.31|1893.24|1892.44|1892.73|1891.93|303
1601529900000|2020-10-01 05:25:00|1893.12|1892.32|1893.31|1892.51|1893.87|1893.07|1892.88|1892.08|311
1601530200000|2020-10-01 05:30:00|1893.38|1892.58|1893.62|1892.82|1894.33|1893.53|1893.14|1892.34|499
1601530500000|2020-10-01 05:35:00|1893.63|1892.83|1894.25|1893.45|1894.37|1893.57|1893.52|1892.72|305
1601530800000|2020-10-01 05:40:00|1894.24|1893.44|1894.45|1893.65|1895.07|1894.29|1893.98|1893.18|493
1601531100000|2020-10-01 05:45:00|1894.37|1893.57|1894.51|1893.71|1895.02|1894.25|1894.27|1893.47|598
1601531400000|2020-10-01 05:50:00|1894.58|1893.78|1893.07|1892.27|1894.62|1893.98|1892.8|1892.12|566
1601531700000|2020-10-01 05:55:00|1892.84|1892.34|1893.32|1892.52|1894.03|1893.4|1892.71|1892.12|575
1601532000000|2020-10-01 06:00:00|1893.29|1892.49|1894.55|1893.75|1894.68|1893.88|1893.25|1892.45|783
1601532300000|2020-10-01 06:05:00|1894.58|1893.78|1894.26|1893.46|1895.43|1894.77|1893.88|1893.16|638
1601532600000|2020-10-01 06:10:00|1894.22|1893.42|1895.13|1894.33|1895.23|1894.62|1893.21|1892.52|592
1601532900000|2020-10-01 06:15:00|1895.17|1894.37|1896.8|1896.3|1897.54|1896.89|1894.93|1894.34|1086
1601533200000|2020-10-01 06:20:00|1896.73|1896.23|1896.57|1896.07|1898.03|1897.25|1896.57|1895.93|810
1601533500000|2020-10-01 06:25:00|1896.58|1896.08|1897.18|1896.68|1897.34|1896.76|1896.24|1895.54|664
1601533800000|2020-10-01 06:30:00|1897.19|1896.69|1898.64|1898.14|1898.8|1898.25|1896.86|1896.22|1083
1601534100000|2020-10-01 06:35:00|1898.6|1898.1|1898.44|1897.64|1900.55|1899.93|1897.15|1896.37|1061
1601534400000|2020-10-01 06:40:00|1898.47|1897.67|1897.2|1896.7|1898.6|1898|1897.12|1896.4|832
1601534700000|2020-10-01 06:45:00|1897.35|1896.55|1897.28|1896.78|1897.39|1896.83|1896.54|1895.92|759
1601535000000|2020-10-01 06:50:00|1897.27|1896.77|1896.55|1895.75|1897.45|1896.86|1896.26|1895.55|760
1601535300000|2020-10-01 06:55:00|1896.56|1895.76|1897.17|1896.67|1898.21|1897.55|1896.36|1895.71|916
1601535600000|2020-10-01 07:00:00|1897.19|1896.69|1899.79|1899.29|1900.77|1900.13|1897.11|1896.61|1372
1601535900000|2020-10-01 07:05:00|1899.75|1899.25|1899.03|1898.23|1900.76|1900.09|1898.76|1898.19|1120
1601536200000|2020-10-01 07:10:00|1899.05|1898.25|1898.53|1897.73|1899.88|1899.2|1898.09|1897.42|1054
1601536500000|2020-10-01 07:15:00|1898.32|1897.82|1898.12|1897.32|1898.61|1898|1897.52|1896.89|1041
1601536800000|2020-10-01 07:20:00|1898.13|1897.33|1897.07|1896.27|1898.41|1897.91|1897.07|1896.27|859
1601537100000|2020-10-01 07:25:00|1897.09|1896.29|1896.12|1895.62|1897.39|1896.77|1896.09|1895.51|945
1601537400000|2020-10-01 07:30:00|1896.18|1895.68|1895.83|1895.33|1896.85|1896.05|1895.1|1894.48|1092
1601537700000|2020-10-01 07:35:00|1895.82|1895.32|1895.62|1894.82|1895.98|1895.35|1895.16|1894.53|875
1601538000000|2020-10-01 07:40:00|1895.61|1894.81|1896.27|1895.47|1896.27|1895.56|1895.06|1894.29|1154
1601538300000|2020-10-01 07:45:00|1896.22|1895.42|1897.83|1897.03|1898.18|1897.54|1895.92|1895.3|1020
1601538600000|2020-10-01 07:50:00|1897.82|1897.02|1897.49|1896.69|1897.89|1897.26|1896.93|1896.29|888
1601538900000|2020-10-01 07:55:00|1897.51|1896.71|1897.5|1896.7|1898.03|1897.44|1897.29|1896.67|817
1601539200000|2020-10-01 08:00:00|1897.51|1896.71|1896.39|1895.89|1897.83|1897.19|1896.22|1895.5|1065
1601539500000|2020-10-01 08:05:00|1896.4|1895.9|1895.65|1894.85|1897.18|1896.54|1895.39|1894.78|1019
1601539800000|2020-10-01 08:10:00|1895.63|1894.83|1896.89|1896.09|1897.63|1897|1895.12|1894.57|1002
1601540100000|2020-10-01 08:15:00|1896.88|1896.08|1896.3|1895.8|1897.16|1896.59|1896.13|1895.46|890
1601540400000|2020-10-01 08:20:00|1896.34|1895.84|1896.62|1896.12|1897.23|1896.6|1896.27|1895.69|871
1601540700000|2020-10-01 08:25:00|1896.77|1895.97|1895.87|1895.37|1897.23|1896.72|1895.87|1895.23|769
1601541000000|2020-10-01 08:30:00|1895.89|1895.39|1895.14|1894.34|1896.15|1895.44|1894.58|1894.08|1056
1601541300000|2020-10-01 08:35:00|1895.13|1894.33|1894.33|1893.53|1895.45|1894.88|1893.72|1893.06|1035
1601541600000|2020-10-01 08:40:00|1894.35|1893.55|1894.88|1894.08|1895.35|1894.7|1893.73|1893.05|957
1601541900000|2020-10-01 08:45:00|1894.89|1894.09|1895.06|1894.26|1895.85|1895.12|1894.55|1893.92|888
1601542200000|2020-10-01 08:50:00|1895.17|1894.37|1894.27|1893.77|1895.61|1894.99|1894.01|1893.38|1032
1601542500000|2020-10-01 08:55:00|1894.28|1893.78|1894.69|1894.19|1895.03|1894.53|1894.1|1893.3|863
1601542800000|2020-10-01 09:00:00|1894.83|1894.03|1895.66|1895.16|1896.35|1895.59|1894.6|1894.03|929
1601543100000|2020-10-01 09:05:00|1895.67|1895.17|1896.4|1895.6|1896.79|1896.25|1895.33|1894.66|880
1601543400000|2020-10-01 09:10:00|1896.46|1895.66|1895.87|1895.37|1896.66|1896.02|1895.72|1895.08|690
1601543700000|2020-10-01 09:15:00|1895.86|1895.36|1895.52|1895.02|1897.39|1896.78|1895.5|1894.93|983
1601544000000|2020-10-01 09:20:00|1895.67|1894.87|1894.28|1893.78|1895.95|1895.43|1893.86|1893.25|1043
1601544300000|2020-10-01 09:25:00|1894.3|1893.8|1894.19|1893.39|1894.64|1893.98|1893.7|1892.92|766
1601544600000|2020-10-01 09:30:00|1894.2|1893.4|1895.38|1894.88|1895.93|1895.32|1894.02|1893.37|836
1601544900000|2020-10-01 09:35:00|1895.37|1894.87|1896.18|1895.38|1896.58|1895.91|1895.21|1894.57|818
1601545200000|2020-10-01 09:40:00|1896.19|1895.39|1896.19|1895.39|1896.36|1895.73|1895.52|1894.83|722
1601545500000|2020-10-01 09:45:00|1896.18|1895.38|1896.63|1895.83|1897.02|1896.27|1895.66|1894.99|802
1601545800000|2020-10-01 09:50:00|1896.62|1895.82|1897.96|1897.46|1898.34|1897.7|1896.26|1895.63|996
1601546100000|2020-10-01 09:55:00|1897.95|1897.45|1897.81|1897.31|1898.71|1898.18|1897.8|1897.15|898
1601546400000|2020-10-01 10:00:00|1897.7|1897.2|1897.58|1896.78|1898.1|1897.46|1897.23|1896.56|893
1601546700000|2020-10-01 10:05:00|1897.57|1896.77|1897.97|1897.47|1898.58|1897.94|1896.97|1896.46|870
1601547000000|2020-10-01 10:10:00|1897.99|1897.49|1897.99|1897.49|1898.78|1897.99|1897.43|1896.8|786
1601547300000|2020-10-01 10:15:00|1898.01|1897.51|1898.13|1897.33|1898.66|1897.94|1897.54|1896.92|779
1601547600000|2020-10-01 10:20:00|1898.14|1897.34|1897.43|1896.63|1898.65|1898.02|1897.25|1896.55|758
1601547900000|2020-10-01 10:25:00|1897.44|1896.64|1898.04|1897.54|1898.48|1897.87|1897.16|1896.55|709
1601548200000|2020-10-01 10:30:00|1898.03|1897.53|1897.02|1896.22|1898.16|1897.53|1896.45|1895.88|774
1601548500000|2020-10-01 10:35:00|1896.88|1896.38|1896.46|1895.66|1897.43|1896.79|1896.24|1895.6|823
1601548800000|2020-10-01 10:40:00|1896.5|1895.7|1896.53|1896.03|1896.91|1896.27|1895.93|1895.28|733
1601549100000|2020-10-01 10:45:00|1896.52|1896.02|1895.93|1895.13|1896.74|1896.08|1895.58|1894.85|812
1601549400000|2020-10-01 10:50:00|1895.95|1895.15|1896.49|1895.99|1896.76|1896.13|1895.76|1895.15|773
1601549700000|2020-10-01 10:55:00|1896.5|1896|1896.91|1896.11|1897.52|1896.85|1896.44|1895.82|730
1601550000000|2020-10-01 11:00:00|1896.92|1896.12|1896.05|1895.25|1897.18|1896.47|1895.78|1895.13|749
1601550300000|2020-10-01 11:05:00|1895.89|1895.39|1896.82|1896.32|1897.3|1896.68|1895.83|1895.23|810
1601550600000|2020-10-01 11:10:00|1896.81|1896.31|1899|1898.2|1899.39|1898.71|1896.66|1896.07|1137
1601550900000|2020-10-01 11:15:00|1898.92|1898.12|1899.42|1898.62|1900.25|1899.57|1898.66|1897.98|1269
1601551200000|2020-10-01 11:20:00|1899.44|1898.64|1897.95|1897.15|1899.48|1898.76|1897.68|1897|987
1601551500000|2020-10-01 11:25:00|1897.96|1897.16|1897.74|1896.94|1898.02|1897.3|1897.42|1896.67|876
1601551800000|2020-10-01 11:30:00|1897.6|1897.1|1900.37|1899.57|1900.72|1900.07|1897.49|1896.88|1150
1601552100000|2020-10-01 11:35:00|1900.33|1899.53|1899.76|1899.26|1901.13|1900.33|1899.63|1898.83|1223
1601552400000|2020-10-01 11:40:00|1899.91|1899.11|1900.15|1899.65|1900.68|1900.07|1899.41|1898.77|923
1601552700000|2020-10-01 11:45:00|1900.14|1899.64|1901.2|1900.7|1902.57|1902.07|1900.05|1899.55|1342
1601553000000|2020-10-01 11:50:00|1901.35|1900.55|1900.23|1899.73|1901.35|1900.57|1899.67|1899.02|1145
1601553300000|2020-10-01 11:55:00|1900.24|1899.74|1901.1|1900.3|1901.84|1901.2|1899.99|1899.41|1168
1601553600000|2020-10-01 12:00:00|1900.89|1900.39|1900.34|1899.54|1901.89|1901.22|1899.42|1898.62|1153
1601553900000|2020-10-01 12:05:00|1900.32|1899.52|1898.04|1897.54|1900.55|1899.93|1897.63|1896.83|1083
1601554200000|2020-10-01 12:10:00|1898.05|1897.55|1899.07|1898.27|1899.28|1898.68|1897.87|1897.24|832
1601554500000|2020-10-01 12:15:00|1899.08|1898.28|1901.17|1900.37|1901.22|1900.42|1898.65|1898.05|896
1601554800000|2020-10-01 12:20:00|1901.23|1900.43|1907.35|1906.55|1907.51|1906.71|1901.22|1900.42|1595
1601555100000|2020-10-01 12:25:00|1907.34|1906.54|1907.02|1906.22|1908.02|1907.35|1906.34|1905.54|1344
1601555400000|2020-10-01 12:30:00|1907.03|1906.23|1908.49|1907.69|1909.02|1908.22|1904.42|1903.62|1726
1601555700000|2020-10-01 12:35:00|1908.5|1907.7|1906.94|1906.14|1909.64|1909.12|1906.35|1905.55|1540
1601556000000|2020-10-01 12:40:00|1906.95|1906.15|1907.86|1907.06|1908.97|1908.17|1906.26|1905.56|1338
1601556300000|2020-10-01 12:45:00|1907.89|1907.09|1905.38|1904.88|1907.96|1907.16|1904.9|1904.26|1329
1601556600000|2020-10-01 12:50:00|1905.39|1904.89|1904.32|1903.52|1905.8|1905.19|1903.94|1903.19|1297
1601556900000|2020-10-01 12:55:00|1904.3|1903.5|1904.04|1903.54|1905.09|1904.29|1903.51|1902.88|1235
1601557200000|2020-10-01 13:00:00|1904.09|1903.59|1904.68|1903.88|1906.75|1906.01|1903.58|1902.91|1536
1601557500000|2020-10-01 13:05:00|1904.67|1903.87|1905.12|1904.32|1905.32|1904.66|1902.16|1901.66|1735
1601557800000|2020-10-01 13:10:00|1905.09|1904.29|1904.22|1903.42|1905.13|1904.43|1903.25|1902.45|1321
1601558100000|2020-10-01 13:15:00|1904.2|1903.4|1903.48|1902.68|1905.39|1904.59|1902.77|1901.97|1255
1601558400000|2020-10-01 13:20:00|1903.49|1902.69|1902.69|1901.89|1904.03|1903.23|1901.06|1900.26|1426
1601558700000|2020-10-01 13:25:00|1902.67|1901.87|1903.31|1902.81|1903.8|1903.05|1902.18|1901.38|1319
1601559000000|2020-10-01 13:30:00|1903.35|1902.85|1905.43|1904.63|1905.85|1905.07|1902.87|1902.12|1800
1601559300000|2020-10-01 13:35:00|1905.42|1904.62|1906.02|1905.22|1906.8|1906.21|1905.03|1904.42|1487
1601559600000|2020-10-01 13:40:00|1906.05|1905.25|1905.82|1905.02|1907.21|1906.58|1904.8|1904.17|1467
1601559900000|2020-10-01 13:45:00|1905.77|1904.97|1903.95|1903.45|1906.12|1905.32|1902|1901.31|1716
1601560200000|2020-10-01 13:50:00|1903.97|1903.47|1903.89|1903.39|1904.49|1903.81|1901.87|1901.18|1598
1601560500000|2020-10-01 13:55:00|1903.9|1903.4|1903.21|1902.41|1904.16|1903.66|1902.36|1901.56|1333
1601560800000|2020-10-01 14:00:00|1903.18|1902.38|1901.05|1900.25|1905.88|1905.17|1899.48|1898.68|1980
1601561100000|2020-10-01 14:05:00|1900.99|1900.19|1899.7|1898.9|1901.18|1900.38|1897.96|1897.4|1861
1601561400000|2020-10-01 14:10:00|1899.69|1898.89|1900.69|1900.19|1900.88|1900.19|1896.66|1896|1618
1601561700000|2020-10-01 14:15:00|1900.7|1900.2|1902.53|1901.73|1903.21|1902.41|1899.06|1898.26|1701
1601562000000|2020-10-01 14:20:00|1902.55|1901.75|1899.3|1898.8|1903.12|1902.32|1898.95|1898.45|1554
1601562300000|2020-10-01 14:25:00|1899.31|1898.81|1898.45|1897.65|1899.31|1898.81|1897.11|1896.5|1613
1601562600000|2020-10-01 14:30:00|1898.51|1897.71|1901.02|1900.22|1901.03|1900.41|1897.71|1897.16|1606
1601562900000|2020-10-01 14:35:00|1901.01|1900.21|1900.86|1900.36|1901.59|1900.99|1899.01|1898.3|1554
1601563200000|2020-10-01 14:40:00|1900.9|1900.4|1901.94|1901.14|1903.57|1902.93|1900.74|1900.17|1490
1601563500000|2020-10-01 14:45:00|1901.95|1901.15|1903.94|1903.44|1904.22|1903.59|1901.38|1900.74|1401
1601563800000|2020-10-01 14:50:00|1904.01|1903.51|1903.86|1903.06|1904.16|1903.53|1902.55|1901.84|1359
1601564100000|2020-10-01 14:55:00|1903.87|1903.07|1904.46|1903.96|1904.99|1904.19|1903.29|1902.7|1371
1601564400000|2020-10-01 15:00:00|1904.45|1903.95|1905.49|1904.99|1906.32|1905.77|1904.45|1903.92|1532
1601564700000|2020-10-01 15:05:00|1905.5|1905|1907.31|1906.81|1907.73|1907.14|1905.31|1904.65|1553
1601565000000|2020-10-01 15:10:00|1907.32|1906.82|1908.69|1908.19|1909.07|1908.45|1906.43|1905.77|1538
1601565300000|2020-10-01 15:15:00|1908.66|1908.16|1908.09|1907.29|1909.91|1909.21|1907.79|1907.2|1573
1601565600000|2020-10-01 15:20:00|1908.1|1907.3|1906.69|1906.19|1908.1|1907.53|1905.88|1905.37|1557
1601565900000|2020-10-01 15:25:00|1906.84|1906.04|1909.81|1909.31|1909.84|1909.34|1906.69|1906.04|1515
1601566200000|2020-10-01 15:30:00|1909.89|1909.39|1911.24|1910.74|1911.69|1911|1909.33|1908.7|1535
1601566500000|2020-10-01 15:35:00|1911.25|1910.75|1910.41|1909.91|1912.42|1911.83|1910.24|1909.67|1537
1601566800000|2020-10-01 15:40:00|1910.37|1909.87|1911.54|1910.74|1911.58|1910.97|1909.67|1909.1|1463
1601567100000|2020-10-01 15:45:00|1911.56|1910.76|1910.36|1909.86|1911.68|1911.12|1909.77|1909.18|1431
1601567400000|2020-10-01 15:50:00|1910.38|1909.88|1911.11|1910.61|1911.43|1910.83|1910.19|1909.54|1262
1601567700000|2020-10-01 15:55:00|1911.12|1910.62|1911.01|1910.51|1911.25|1910.68|1910.02|1909.39|1234
1601568000000|2020-10-01 16:00:00|1911|1910.5|1907.81|1907.01|1911.48|1910.93|1907.33|1906.54|1697
1601568300000|2020-10-01 16:05:00|1907.79|1906.99|1908.6|1907.8|1909.17|1908.37|1907.25|1906.65|1611
1601568600000|2020-10-01 16:10:00|1908.47|1907.97|1909.17|1908.37|1909.3|1908.64|1907.8|1907.19|1477
1601568900000|2020-10-01 16:15:00|1909.11|1908.31|1908.73|1907.93|1909.4|1908.74|1907.49|1906.92|1613
1601569200000|2020-10-01 16:20:00|1908.71|1907.91|1909.47|1908.97|1910.47|1909.77|1908.49|1907.73|1441
1601569500000|2020-10-01 16:25:00|1909.48|1908.98|1909.6|1908.8|1910.13|1909.43|1908.99|1908.41|1467
1601569800000|2020-10-01 16:30:00|1909.56|1908.76|1908.15|1907.65|1909.85|1909.25|1907.88|1907.23|1554
1601570100000|2020-10-01 16:35:00|1908.13|1907.63|1907.82|1907.32|1908.32|1907.74|1906.57|1905.98|1467
1601570400000|2020-10-01 16:40:00|1907.84|1907.34|1909.11|1908.31|1909.15|1908.5|1907.75|1907.04|1221
1601570700000|2020-10-01 16:45:00|1909.12|1908.32|1909.64|1909.14|1910.34|1909.72|1908.38|1907.85|1204
1601571000000|2020-10-01 16:50:00|1909.65|1909.15|1909.56|1908.76|1910.26|1909.67|1909.43|1908.76|1063
1601571300000|2020-10-01 16:55:00|1909.62|1908.82|1908.82|1908.32|1909.84|1909.19|1908.19|1907.62|1322
1601571600000|2020-10-01 17:00:00|1908.85|1908.35|1910.01|1909.21|1910.01|1909.37|1908.24|1907.74|1144
1601571900000|2020-10-01 17:05:00|1910.02|1909.22|1911.64|1910.84|1911.89|1911.28|1910.01|1909.22|1276
1601572200000|2020-10-01 17:10:00|1911.65|1910.85|1911.34|1910.54|1911.96|1911.31|1910.91|1910.3|1262
1601572500000|2020-10-01 17:15:00|1911.33|1910.53|1910.6|1910.1|1911.82|1911.19|1910.21|1909.51|1363
1601572800000|2020-10-01 17:20:00|1910.5|1910|1911.41|1910.91|1912.07|1911.5|1910.32|1909.61|1263
1601573100000|2020-10-01 17:25:00|1911.33|1910.83|1910.77|1909.97|1911.64|1911|1910.41|1909.8|1382
1601573400000|2020-10-01 17:30:00|1910.8|1910|1910.5|1909.7|1911.49|1910.84|1909.94|1909.44|1344
1601573700000|2020-10-01 17:35:00|1910.49|1909.69|1910.15|1909.35|1910.88|1910.24|1909.92|1909.32|1177
1601574000000|2020-10-01 17:40:00|1910.1|1909.3|1908.65|1907.85|1910.1|1909.51|1907.41|1906.91|1518
1601574300000|2020-10-01 17:45:00|1908.64|1907.84|1908.86|1908.06|1908.94|1908.26|1908.2|1907.42|1321
1601574600000|2020-10-01 17:50:00|1908.68|1908.18|1909.55|1909.05|1909.89|1909.26|1907.89|1907.21|1243
1601574900000|2020-10-01 17:55:00|1909.54|1909.04|1906.9|1906.1|1909.7|1909.04|1906.4|1905.6|1487
1601575200000|2020-10-01 18:00:00|1906.91|1906.11|1905.89|1905.09|1909.19|1908.39|1905.54|1904.78|1768
1601575500000|2020-10-01 18:05:00|1905.9|1905.1|1906.31|1905.51|1907.46|1906.76|1905.34|1904.84|1768
1601575800000|2020-10-01 18:10:00|1906.22|1905.42|1906.61|1906.11|1907.01|1906.37|1905.33|1904.56|1655
1601576100000|2020-10-01 18:15:00|1906.64|1906.14|1907.35|1906.55|1907.67|1906.97|1906.08|1905.43|1529
1601576400000|2020-10-01 18:20:00|1907.36|1906.56|1907.58|1907.08|1907.9|1907.22|1906.45|1905.83|1464
1601576700000|2020-10-01 18:25:00|1907.57|1907.07|1908.83|1908.03|1909.38|1908.58|1907.12|1906.43|1455
1601577000000|2020-10-01 18:30:00|1908.88|1908.08|1908.91|1908.11|1909.25|1908.47|1908.3|1907.5|1286
1601577300000|2020-10-01 18:35:00|1908.89|1908.09|1908.71|1907.91|1909.21|1908.41|1907.99|1907.34|1174
1601577600000|2020-10-01 18:40:00|1908.7|1907.9|1908.55|1907.75|1908.86|1908.06|1907.84|1907.04|1095
1601577900000|2020-10-01 18:45:00|1908.41|1907.91|1909.76|1909.26|1910.27|1909.72|1907.9|1907.27|1248
1601578200000|2020-10-01 18:50:00|1909.77|1909.27|1909.79|1909.29|1910.29|1909.66|1909.2|1908.51|1297
1601578500000|2020-10-01 18:55:00|1909.78|1909.28|1909.95|1909.45|1910.23|1909.69|1909.09|1908.5|1271
1601578800000|2020-10-01 19:00:00|1909.9|1909.4|1910|1909.5|1910.63|1910.04|1909.24|1908.61|1404
1601579100000|2020-10-01 19:05:00|1909.99|1909.49|1908.86|1908.06|1910.89|1910.31|1908.55|1907.88|1367
1601579400000|2020-10-01 19:10:00|1908.87|1908.07|1908.73|1908.23|1909.41|1908.73|1908.24|1907.62|1269
1601579700000|2020-10-01 19:15:00|1908.76|1908.26|1907.32|1906.52|1909.12|1908.47|1907.21|1906.52|1305
1601580000000|2020-10-01 19:20:00|1907.16|1906.66|1906.91|1906.41|1907.79|1907.04|1906.05|1905.48|1259
1601580300000|2020-10-01 19:25:00|1906.98|1906.48|1906.65|1906.15|1907.4|1906.77|1906.21|1905.47|1268
1601580600000|2020-10-01 19:30:00|1906.7|1906.2|1906.69|1906.19|1907.33|1906.69|1906.36|1905.77|1318
1601580900000|2020-10-01 19:35:00|1906.73|1906.23|1906.24|1905.74|1907.13|1906.56|1905.31|1904.76|1397
1601581200000|2020-10-01 19:40:00|1906.22|1905.72|1906.25|1905.75|1906.58|1906|1905.41|1904.91|1433
1601581500000|2020-10-01 19:45:00|1906.21|1905.71|1905.78|1905.28|1906.49|1905.97|1905.46|1904.87|1356
1601581800000|2020-10-01 19:50:00|1905.79|1905.29|1905.2|1904.7|1906.49|1905.9|1905.17|1904.53|1256
1601582100000|2020-10-01 19:55:00|1905.19|1904.69|1904.31|1903.51|1905.54|1904.95|1904.25|1903.45|1523
1601582400000|2020-10-01 20:00:00|1904.32|1903.52|1905.86|1905.36|1907.12|1906.57|1904.12|1903.32|1185
1601582700000|2020-10-01 20:05:00|1905.87|1905.37|1905.85|1905.35|1906.13|1905.57|1905.49|1904.89|806
1601583000000|2020-10-01 20:10:00|1905.83|1905.33|1905.76|1905.26|1906.58|1905.91|1905.54|1904.93|921
1601583300000|2020-10-01 20:15:00|1905.74|1905.24|1905.16|1904.36|1905.91|1905.31|1904.4|1903.77|992
1601583600000|2020-10-01 20:20:00|1905.14|1904.34|1905.3|1904.8|1905.61|1904.97|1904.81|1904.21|922
1601583900000|2020-10-01 20:25:00|1905.31|1904.81|1905.87|1905.07|1906.53|1905.9|1904.93|1904.41|765
1601584200000|2020-10-01 20:30:00|1905.91|1905.11|1905.71|1905.21|1906.24|1905.55|1905.49|1904.85|648
1601584500000|2020-10-01 20:35:00|1905.78|1905.28|1906.06|1905.56|1906.23|1905.56|1905.32|1904.7|583
1601584800000|2020-10-01 20:40:00|1906.05|1905.55|1905.59|1905.09|1906.34|1905.72|1905.24|1904.71|699
1601585100000|2020-10-01 20:45:00|1905.58|1905.08|1905.24|1904.44|1906.77|1906.17|1904.86|1904.33|997
1601585400000|2020-10-01 20:50:00|1905.37|1904.57|1906.42|1905.62|1906.42|1905.74|1904.75|1904.19|793
1601585700000|2020-10-01 20:55:00|1906.27|1905.77|1906.72|1905.92|1906.83|1906.03|1905.12|1904.49|735
1601589600000|2020-10-01 22:00:00|1905.73|1904.93|1905.31|1904.51|1906.18|1905.38|1905.24|1904.44|388
1601589900000|2020-10-01 22:05:00|1905.34|1904.54|1905.19|1904.39|1905.93|1905.13|1905.12|1904.32|253
1601590200000|2020-10-01 22:10:00|1905.15|1904.35|1905.72|1904.92|1905.81|1905.01|1905.15|1904.35|205
1601590500000|2020-10-01 22:15:00|1905.76|1904.96|1907.51|1906.71|1907.68|1907.02|1905.75|1904.95|408
1601590800000|2020-10-01 22:20:00|1907.46|1906.66|1907.69|1906.89|1907.94|1907.3|1907.29|1906.64|353
1601591100000|2020-10-01 22:25:00|1907.7|1906.9|1906.5|1905.7|1907.83|1907.06|1906.3|1905.5|376
1601591400000|2020-10-01 22:30:00|1906.48|1905.68|1906.99|1906.19|1907.21|1906.41|1906.2|1905.4|281
1601591700000|2020-10-01 22:35:00|1906.97|1906.17|1906.75|1905.95|1907.2|1906.41|1906.56|1905.76|289
1601592000000|2020-10-01 22:40:00|1906.63|1905.83|1906.53|1905.73|1906.96|1906.16|1906.22|1905.42|296
1601592300000|2020-10-01 22:45:00|1906.49|1905.69|1906.01|1905.21|1906.57|1905.77|1905.97|1905.17|209
1601592600000|2020-10-01 22:50:00|1906|1905.2|1906.09|1905.29|1906.23|1905.43|1905.97|1905.17|144
1601592900000|2020-10-01 22:55:00|1906.08|1905.28|1906.25|1905.45|1906.33|1905.53|1905.96|1905.16|156
1601593200000|2020-10-01 23:00:00|1906.26|1905.46|1905.87|1905.07|1906.29|1905.49|1905.79|1904.99|183
1601593500000|2020-10-01 23:05:00|1905.88|1905.08|1905.77|1904.97|1906.17|1905.37|1905.7|1904.9|177
1601593800000|2020-10-01 23:10:00|1905.76|1904.96|1905.72|1904.92|1906|1905.2|1905.5|1904.7|213
1601594100000|2020-10-01 23:15:00|1905.68|1904.88|1905.84|1905.04|1906.03|1905.33|1905.68|1904.88|153
1601594400000|2020-10-01 23:20:00|1905.7|1905.2|1905.78|1904.98|1905.91|1905.22|1905.41|1904.76|189
1601594700000|2020-10-01 23:25:00|1905.63|1905.13|1905.57|1904.77|1905.85|1905.22|1905.37|1904.71|254
1601595000000|2020-10-01 23:30:00|1905.59|1904.79|1905.4|1904.6|1905.84|1905.2|1905.17|1904.52|273
1601595300000|2020-10-01 23:35:00|1905.43|1904.63|1905.09|1904.59|1905.61|1904.94|1905.08|1904.39|259
1601595600000|2020-10-01 23:40:00|1905.13|1904.63|1905.12|1904.32|1905.5|1904.87|1904.91|1904.17|286
1601595900000|2020-10-01 23:45:00|1905.13|1904.33|1904.55|1904.05|1905.21|1904.41|1904.31|1903.72|356
1601596200000|2020-10-01 23:50:00|1904.5|1903.7|1903.88|1903.38|1904.65|1904.07|1902.77|1902.2|585
1601596500000|2020-10-01 23:55:00|1903.94|1903.44|1903.52|1903.02|1904.26|1903.74|1903.09|1902.49|469
1601510400000|2020-10-01 00:00:00|1888.17|1887.37|1887.45|1886.65|1888.69|1887.89|1887.26|1886.6|612
1601510700000|2020-10-01 00:05:00|1887.48|1886.68|1887.59|1886.79|1888.13|1887.33|1887.02|1886.34|537
1601511000000|2020-10-01 00:10:00|1887.58|1886.78|1887.91|1887.11|1888.18|1887.38|1887.46|1886.66|477
1601511300000|2020-10-01 00:15:00|1887.89|1887.09|1888.26|1887.46|1888.76|1887.96|1887.73|1886.93|485
1601511600000|2020-10-01 00:20:00|1888.27|1887.47|1887.56|1886.76|1888.77|1887.97|1887.38|1886.58|425
1601511900000|2020-10-01 00:25:00|1887.57|1886.77|1886.79|1885.99|1887.69|1886.89|1886.59|1885.79|451
1601512200000|2020-10-01 00:30:00|1886.77|1885.97|1886.09|1885.29|1886.9|1886.1|1885.84|1885.14|456
1601512500000|2020-10-01 00:35:00|1886.1|1885.3|1885.93|1885.13|1886.95|1886.3|1885.61|1884.98|555
1601512800000|2020-10-01 00:40:00|1885.94|1885.14|1885.94|1885.14|1886.44|1885.78|1885.41|1884.76|547
1601513100000|2020-10-01 00:45:00|1885.9|1885.1|1886.12|1885.32|1886.25|1885.45|1885.14|1884.55|444
1601513400000|2020-10-01 00:50:00|1886.1|1885.3|1886.3|1885.8|1887.09|1886.49|1886.04|1885.24|557
1601513700000|2020-10-01 00:55:00|1886.29|1885.79|1885.63|1884.83|1887.02|1886.37|1885.15|1884.35|622
1601514000000|2020-10-01 01:00:00|1885.65|1884.85|1886|1885.2|1886.22|1885.48|1885.47|1884.67|565
1601514300000|2020-10-01 01:05:00|1886.01|1885.21|1886.79|1885.99|1886.88|1886.08|1885.61|1884.81|347
1601514600000|2020-10-01 01:10:00|1886.8|1886|1888.33|1887.53|1888.51|1887.95|1886.7|1885.9|702
1601514900000|2020-10-01 01:15:00|1888.35|1887.55|1888.09|1887.29|1888.66|1888.01|1887.43|1886.73|591
1601515200000|2020-10-01 01:20:00|1888.08|1887.28|1887.7|1886.9|1888.26|1887.57|1887.13|1886.33|509
1601515500000|2020-10-01 01:25:00|1887.69|1886.89|1888.9|1888.4|1889.14|1888.48|1887.33|1886.7|469
1601515800000|2020-10-01 01:30:00|1888.91|1888.41|1890.24|1889.44|1890.84|1890.08|1888.72|1888.21|1003
1601516100000|2020-10-01 01:35:00|1890.25|1889.45|1890.56|1889.76|1891.54|1890.77|1889.96|1889.31|916
1601516400000|2020-10-01 01:40:00|1890.55|1889.75|1890.67|1890.17|1891.75|1890.95|1890.13|1889.53|931
1601516700000|2020-10-01 01:45:00|1890.69|1890.19|1889.07|1888.27|1890.74|1890.24|1888.42|1887.81|864
1601517000000|2020-10-01 01:50:00|1889.08|1888.28|1889.09|1888.29|1889.21|1888.56|1888.36|1887.67|526
1601517300000|2020-10-01 01:55:00|1889.08|1888.28|1888.12|1887.62|1889.48|1888.85|1887.89|1887.27|616
1601517600000|2020-10-01 02:00:00|1888.26|1887.46|1889.06|1888.56|1889.44|1888.81|1888.13|1887.43|554
1601517900000|2020-10-01 02:05:00|1889.05|1888.55|1888.73|1887.93|1889.6|1888.92|1888.54|1887.84|470
1601518200000|2020-10-01 02:10:00|1888.74|1887.94|1889.18|1888.68|1889.45|1888.79|1888.26|1887.52|558
1601518500000|2020-10-01 02:15:00|1889.17|1888.67|1889.57|1889.07|1889.82|1889.18|1888.82|1888.03|554
1601518800000|2020-10-01 02:20:00|1889.52|1889.02|1889.73|1889.23|1889.95|1889.28|1889.3|1888.54|394
1601519100000|2020-10-01 02:25:00|1889.7|1889.2|1890.1|1889.3|1890.7|1890.15|1889.64|1889.02|521
1601519400000|2020-10-01 02:30:00|1890.06|1889.26|1891.32|1890.52|1891.47|1890.91|1889.41|1888.74|496
1601519700000|2020-10-01 02:35:00|1891.3|1890.5|1891.74|1890.94|1892.17|1891.48|1891.09|1890.36|624
1601520000000|2020-10-01 02:40:00|1891.72|1890.92|1891.89|1891.09|1892.16|1891.36|1891.52|1890.72|440
1601520300000|2020-10-01 02:45:00|1891.9|1891.1|1892.18|1891.38|1892.29|1891.66|1891.54|1890.74|404
1601520600000|2020-10-01 02:50:00|1892.17|1891.37|1892.57|1891.77|1892.6|1891.94|1891.59|1890.94|408
1601520900000|2020-10-01 02:55:00|1892.58|1891.78|1892.7|1892.2|1892.99|1892.3|1891.87|1891.26|459
1601521200000|2020-10-01 03:00:00|1892.69|1892.19|1891.68|1890.88|1893.1|1892.39|1891.48|1890.77|515
1601521500000|2020-10-01 03:05:00|1891.69|1890.89|1891.86|1891.06|1891.95|1891.26|1891.37|1890.64|344
1601521800000|2020-10-01 03:10:00|1891.87|1891.07|1891.79|1890.99|1891.9|1891.23|1891.29|1890.56|304
1601522100000|2020-10-01 03:15:00|1891.76|1890.96|1892.4|1891.6|1892.46|1891.66|1891.59|1890.91|304
1601522400000|2020-10-01 03:20:00|1892.41|1891.61|1892.54|1891.74|1892.78|1891.98|1892.24|1891.44|245
1601522700000|2020-10-01 03:25:00|1892.55|1891.75|1891.8|1891|1892.89|1892.09|1891.75|1890.95|303
1601523000000|2020-10-01 03:30:00|1891.81|1891.01|1892.13|1891.33|1892.27|1891.47|1891.74|1890.94|314
1601523300000|2020-10-01 03:35:00|1892.15|1891.35|1892|1891.2|1892.25|1891.45|1891.87|1891.07|209
1601523600000|2020-10-01 03:40:00|1891.97|1891.17|1893.25|1892.45|1893.27|1892.47|1891.94|1891.14|270
1601523900000|2020-10-01 03:45:00|1893.24|1892.44|1892.55|1891.75|1893.3|1892.5|1892.26|1891.59|346
1601524200000|2020-10-01 03:50:00|1892.56|1891.76|1892.77|1891.97|1892.8|1892.16|1891.64|1890.99|327
1601524500000|2020-10-01 03:55:00|1892.76|1891.96|1892.94|1892.14|1893|1892.34|1891.97|1891.32|366
1601524800000|2020-10-01 04:00:00|1892.93|1892.13|1893.26|1892.46|1893.27|1892.58|1892.49|1891.75|359
1601525100000|2020-10-01 04:05:00|1893.25|1892.45|1893.46|1892.66|1893.65|1892.9|1892.88|1892.15|443
1601525400000|2020-10-01 04:10:00|1893.45|1892.65|1893.67|1892.87|1893.87|1893.31|1892.95|1892.29|454
1601525700000|2020-10-01 04:15:00|1893.66|1892.86|1893.52|1892.72|1893.82|1893.19|1893.05|1892.38|281
1601526000000|2020-10-01 04:20:00|1893.35|1892.85|1892.99|1892.49|1893.65|1892.92|1892.75|1892.07|268
1601526300000|2020-10-01 04:25:00|1893.11|1892.31|1893.04|1892.24|1893.56|1892.9|1892.78|1892.06|214
1601526600000|2020-10-01 04:30:00|1893.03|1892.23|1893.56|1892.76|1893.87|1893.25|1893.03|1892.23|335
1601526900000|2020-10-01 04:35:00|1893.55|1892.75|1893.76|1893.26|1893.95|1893.3|1893.39|1892.75|238
1601527200000|2020-10-01 04:40:00|1893.98|1893.18|1894.7|1894.2|1895.23|1894.66|1893.71|1893.06|628
1601527500000|2020-10-01 04:45:00|1894.74|1894.24|1895.22|1894.42|1895.38|1894.87|1894.35|1893.75|645
1601527800000|2020-10-01 04:50:00|1895.26|1894.46|1894.99|1894.19|1895.58|1894.78|1894.59|1893.79|545
1601528100000|2020-10-01 04:55:00|1895|1894.2|1894.91|1894.11|1896|1895.35|1894.82|1894.04|464
1601528400000|2020-10-01 05:00:00|1894.89|1894.09|1894.2|1893.4|1894.95|1894.15|1894.02|1893.28|586
1601528700000|2020-10-01 05:05:00|1894.19|1893.39|1894.01|1893.21|1894.26|1893.61|1893.86|1893.16|262
1601529000000|2020-10-01 05:10:00|1894.03|1893.23|1893.24|1892.44|1894.07|1893.42|1892.71|1892.06|485
1601529300000|2020-10-01 05:15:00|1893.25|1892.45|1892.98|1892.18|1893.58|1892.78|1892.79|1891.99|335
1601529600000|2020-10-01 05:20:00|1892.97|1892.17|1893.11|1892.31|1893.24|1892.44|1892.73|1891.93|303
1601529900000|2020-10-01 05:25:00|1893.12|1892.32|1893.31|1892.51|1893.87|1893.07|1892.88|1892.08|311
1601530200000|2020-10-01 05:30:00|1893.38|1892.58|1893.62|1892.82|1894.33|1893.53|1893.14|1892.34|499
1601530500000|2020-10-01 05:35:00|1893.63|1892.83|1894.25|1893.45|1894.37|1893.57|1893.52|1892.72|305
1601530800000|2020-10-01 05:40:00|1894.24|1893.44|1894.45|1893.65|1895.07|1894.29|1893.98|1893.18|493
1601531100000|2020-10-01 05:45:00|1894.37|1893.57|1894.51|1893.71|1895.02|1894.25|1894.27|1893.47|598
1601531400000|2020-10-01 05:50:00|1894.58|1893.78|1893.07|1892.27|1894.62|1893.98|1892.8|1892.12|566
1601531700000|2020-10-01 05:55:00|1892.84|1892.34|1893.32|1892.52|1894.03|1893.4|1892.71|1892.12|575
1601532000000|2020-10-01 06:00:00|1893.29|1892.49|1894.55|1893.75|1894.68|1893.88|1893.25|1892.45|783
1601532300000|2020-10-01 06:05:00|1894.58|1893.78|1894.26|1893.46|1895.43|1894.77|1893.88|1893.16|638
1601532600000|2020-10-01 06:10:00|1894.22|1893.42|1895.13|1894.33|1895.23|1894.62|1893.21|1892.52|592
1601532900000|2020-10-01 06:15:00|1895.17|1894.37|1896.8|1896.3|1897.54|1896.89|1894.93|1894.34|1086
1601533200000|2020-10-01 06:20:00|1896.73|1896.23|1896.57|1896.07|1898.03|1897.25|1896.57|1895.93|810
1601533500000|2020-10-01 06:25:00|1896.58|1896.08|1897.18|1896.68|1897.34|1896.76|1896.24|1895.54|664
1601533800000|2020-10-01 06:30:00|1897.19|1896.69|1898.64|1898.14|1898.8|1898.25|1896.86|1896.22|1083
1601534100000|2020-10-01 06:35:00|1898.6|1898.1|1898.44|1897.64|1900.55|1899.93|1897.15|1896.37|1061
1601534400000|2020-10-01 06:40:00|1898.47|1897.67|1897.2|1896.7|1898.6|1898|1897.12|1896.4|832
1601534700000|2020-10-01 06:45:00|1897.35|1896.55|1897.28|1896.78|1897.39|1896.83|1896.54|1895.92|759
1601535000000|2020-10-01 06:50:00|1897.27|1896.77|1896.55|1895.75|1897.45|1896.86|1896.26|1895.55|760
1601535300000|2020-10-01 06:55:00|1896.56|1895.76|1897.17|1896.67|1898.21|1897.55|1896.36|1895.71|916
1601535600000|2020-10-01 07:00:00|1897.19|1896.69|1899.79|1899.29|1900.77|1900.13|1897.11|1896.61|1372
1601535900000|2020-10-01 07:05:00|1899.75|1899.25|1899.03|1898.23|1900.76|1900.09|1898.76|1898.19|1120
1601536200000|2020-10-01 07:10:00|1899.05|1898.25|1898.53|1897.73|1899.88|1899.2|1898.09|1897.42|1054
1601536500000|2020-10-01 07:15:00|1898.32|1897.82|1898.12|1897.32|1898.61|1898|1897.52|1896.89|1041
1601536800000|2020-10-01 07:20:00|1898.13|1897.33|1897.07|1896.27|1898.41|1897.91|1897.07|1896.27|859
1601537100000|2020-10-01 07:25:00|1897.09|1896.29|1896.12|1895.62|1897.39|1896.77|1896.09|1895.51|945
1601537400000|2020-10-01 07:30:00|1896.18|1895.68|1895.83|1895.33|1896.85|1896.05|1895.1|1894.48|1092
1601537700000|2020-10-01 07:35:00|1895.82|1895.32|1895.62|1894.82|1895.98|1895.35|1895.16|1894.53|875
1601538000000|2020-10-01 07:40:00|1895.61|1894.81|1896.27|1895.47|1896.27|1895.56|1895.06|1894.29|1154
1601538300000|2020-10-01 07:45:00|1896.22|1895.42|1897.83|1897.03|1898.18|1897.54|1895.92|1895.3|1020
1601538600000|2020-10-01 07:50:00|1897.82|1897.02|1897.49|1896.69|1897.89|1897.26|1896.93|1896.29|888
1601538900000|2020-10-01 07:55:00|1897.51|1896.71|1897.5|1896.7|1898.03|1897.44|1897.29|1896.67|817
1601539200000|2020-10-01 08:00:00|1897.51|1896.71|1896.39|1895.89|1897.83|1897.19|1896.22|1895.5|1065
1601539500000|2020-10-01 08:05:00|1896.4|1895.9|1895.65|1894.85|1897.18|1896.54|1895.39|1894.78|1019
1601539800000|2020-10-01 08:10:00|1895.63|1894.83|1896.89|1896.09|1897.63|1897|1895.12|1894.57|1002
1601540100000|2020-10-01 08:15:00|1896.88|1896.08|1896.3|1895.8|1897.16|1896.59|1896.13|1895.46|890
1601540400000|2020-10-01 08:20:00|1896.34|1895.84|1896.62|1896.12|1897.23|1896.6|1896.27|1895.69|871
1601540700000|2020-10-01 08:25:00|1896.77|1895.97|1895.87|1895.37|1897.23|1896.72|1895.87|1895.23|769
1601541000000|2020-10-01 08:30:00|1895.89|1895.39|1895.14|1894.34|1896.15|1895.44|1894.58|1894.08|1056
1601541300000|2020-10-01 08:35:00|1895.13|1894.33|1894.33|1893.53|1895.45|1894.88|1893.72|1893.06|1035
1601541600000|2020-10-01 08:40:00|1894.35|1893.55|1894.88|1894.08|1895.35|1894.7|1893.73|1893.05|957
1601541900000|2020-10-01 08:45:00|1894.89|1894.09|1895.06|1894.26|1895.85|1895.12|1894.55|1893.92|888
1601542200000|2020-10-01 08:50:00|1895.17|1894.37|1894.27|1893.77|1895.61|1894.99|1894.01|1893.38|1032
1601542500000|2020-10-01 08:55:00|1894.28|1893.78|1894.69|1894.19|1895.03|1894.53|1894.1|1893.3|863
1601542800000|2020-10-01 09:00:00|1894.83|1894.03|1895.66|1895.16|1896.35|1895.59|1894.6|1894.03|929
1601543100000|2020-10-01 09:05:00|1895.67|1895.17|1896.4|1895.6|1896.79|1896.25|1895.33|1894.66|880
1601543400000|2020-10-01 09:10:00|1896.46|1895.66|1895.87|1895.37|1896.66|1896.02|1895.72|1895.08|690
1601543700000|2020-10-01 09:15:00|1895.86|1895.36|1895.52|1895.02|1897.39|1896.78|1895.5|1894.93|983
1601544000000|2020-10-01 09:20:00|1895.67|1894.87|1894.28|1893.78|1895.95|1895.43|1893.86|1893.25|1043
1601544300000|2020-10-01 09:25:00|1894.3|1893.8|1894.19|1893.39|1894.64|1893.98|1893.7|1892.92|766
1601544600000|2020-10-01 09:30:00|1894.2|1893.4|1895.38|1894.88|1895.93|1895.32|1894.02|1893.37|836
1601544900000|2020-10-01 09:35:00|1895.37|1894.87|1896.18|1895.38|1896.58|1895.91|1895.21|1894.57|818
1601545200000|2020-10-01 09:40:00|1896.19|1895.39|1896.19|1895.39|1896.36|1895.73|1895.52|1894.83|722
1601545500000|2020-10-01 09:45:00|1896.18|1895.38|1896.63|1895.83|1897.02|1896.27|1895.66|1894.99|802
1601545800000|2020-10-01 09:50:00|1896.62|1895.82|1897.96|1897.46|1898.34|1897.7|1896.26|1895.63|996
1601546100000|2020-10-01 09:55:00|1897.95|1897.45|1897.81|1897.31|1898.71|1898.18|1897.8|1897.15|898
1601546400000|2020-10-01 10:00:00|1897.7|1897.2|1897.58|1896.78|1898.1|1897.46|1897.23|1896.56|893
1601546700000|2020-10-01 10:05:00|1897.57|1896.77|1897.97|1897.47|1898.58|1897.94|1896.97|1896.46|870
1601547000000|2020-10-01 10:10:00|1897.99|1897.49|1897.99|1897.49|1898.78|1897.99|1897.43|1896.8|786
1601547300000|2020-10-01 10:15:00|1898.01|1897.51|1898.13|1897.33|1898.66|1897.94|1897.54|1896.92|779
1601547600000|2020-10-01 10:20:00|1898.14|1897.34|1897.43|1896.63|1898.65|1898.02|1897.25|1896.55|758
1601547900000|2020-10-01 10:25:00|1897.44|1896.64|1898.04|1897.54|1898.48|1897.87|1897.16|1896.55|709
1601548200000|2020-10-01 10:30:00|1898.03|1897.53|1897.02|1896.22|1898.16|1897.53|1896.45|1895.88|774
1601548500000|2020-10-01 10:35:00|1896.88|1896.38|1896.46|1895.66|1897.43|1896.79|1896.24|1895.6|823
1601548800000|2020-10-01 10:40:00|1896.5|1895.7|1896.53|1896.03|1896.91|1896.27|1895.93|1895.28|733
1601549100000|2020-10-01 10:45:00|1896.52|1896.02|1895.93|1895.13|1896.74|1896.08|1895.58|1894.85|812
1601549400000|2020-10-01 10:50:00|1895.95|1895.15|1896.49|1895.99|1896.76|1896.13|1895.76|1895.15|773
1601549700000|2020-10-01 10:55:00|1896.5|1896|1896.91|1896.11|1897.52|1896.85|1896.44|1895.82|730
1601550000000|2020-10-01 11:00:00|1896.92|1896.12|1896.05|1895.25|1897.18|1896.47|1895.78|1895.13|749
1601550300000|2020-10-01 11:05:00|1895.89|1895.39|1896.82|1896.32|1897.3|1896.68|1895.83|1895.23|810
1601550600000|2020-10-01 11:10:00|1896.81|1896.31|1899|1898.2|1899.39|1898.71|1896.66|1896.07|1137
1601550900000|2020-10-01 11:15:00|1898.92|1898.12|1899.42|1898.62|1900.25|1899.57|1898.66|1897.98|1269
1601551200000|2020-10-01 11:20:00|1899.44|1898.64|1897.95|1897.15|1899.48|1898.76|1897.68|1897|987
1601551500000|2020-10-01 11:25:00|1897.96|1897.16|1897.74|1896.94|1898.02|1897.3|1897.42|1896.67|876
1601551800000|2020-10-01 11:30:00|1897.6|1897.1|1900.37|1899.57|1900.72|1900.07|1897.49|1896.88|1150
1601552100000|2020-10-01 11:35:00|1900.33|1899.53|1899.76|1899.26|1901.13|1900.33|1899.63|1898.83|1223
1601552400000|2020-10-01 11:40:00|1899.91|1899.11|1900.15|1899.65|1900.68|1900.07|1899.41|1898.77|923
1601552700000|2020-10-01 11:45:00|1900.14|1899.64|1901.2|1900.7|1902.57|1902.07|1900.05|1899.55|1342
1601553000000|2020-10-01 11:50:00|1901.35|1900.55|1900.23|1899.73|1901.35|1900.57|1899.67|1899.02|1145
1601553300000|2020-10-01 11:55:00|1900.24|1899.74|1901.1|1900.3|1901.84|1901.2|1899.99|1899.41|1168
1601553600000|2020-10-01 12:00:00|1900.89|1900.39|1900.34|1899.54|1901.89|1901.22|1899.42|1898.62|1153
1601553900000|2020-10-01 12:05:00|1900.32|1899.52|1898.04|1897.54|1900.55|1899.93|1897.63|1896.83|1083
1601554200000|2020-10-01 12:10:00|1898.05|1897.55|1899.07|1898.27|1899.28|1898.68|1897.87|1897.24|832
1601554500000|2020-10-01 12:15:00|1899.08|1898.28|1901.17|1900.37|1901.22|1900.42|1898.65|1898.05|896
1601554800000|2020-10-01 12:20:00|1901.23|1900.43|1907.35|1906.55|1907.51|1906.71|1901.22|1900.42|1595
1601555100000|2020-10-01 12:25:00|1907.34|1906.54|1907.02|1906.22|1908.02|1907.35|1906.34|1905.54|1344
1601555400000|2020-10-01 12:30:00|1907.03|1906.23|1908.49|1907.69|1909.02|1908.22|1904.42|1903.62|1726
1601555700000|2020-10-01 12:35:00|1908.5|1907.7|1906.94|1906.14|1909.64|1909.12|1906.35|1905.55|1540
1601556000000|2020-10-01 12:40:00|1906.95|1906.15|1907.86|1907.06|1908.97|1908.17|1906.26|1905.56|1338
1601556300000|2020-10-01 12:45:00|1907.89|1907.09|1905.38|1904.88|1907.96|1907.16|1904.9|1904.26|1329
1601556600000|2020-10-01 12:50:00|1905.39|1904.89|1904.32|1903.52|1905.8|1905.19|1903.94|1903.19|1297
1601556900000|2020-10-01 12:55:00|1904.3|1903.5|1904.04|1903.54|1905.09|1904.29|1903.51|1902.88|1235
1601557200000|2020-10-01 13:00:00|1904.09|1903.59|1904.68|1903.88|1906.75|1906.01|1903.58|1902.91|1536
1601557500000|2020-10-01 13:05:00|1904.67|1903.87|1905.12|1904.32|1905.32|1904.66|1902.16|1901.66|1735
1601557800000|2020-10-01 13:10:00|1905.09|1904.29|1904.22|1903.42|1905.13|1904.43|1903.25|1902.45|1321
1601558100000|2020-10-01 13:15:00|1904.2|1903.4|1903.48|1902.68|1905.39|1904.59|1902.77|1901.97|1255
1601558400000|2020-10-01 13:20:00|1903.49|1902.69|1902.69|1901.89|1904.03|1903.23|1901.06|1900.26|1426
1601558700000|2020-10-01 13:25:00|1902.67|1901.87|1903.31|1902.81|1903.8|1903.05|1902.18|1901.38|1319
1601559000000|2020-10-01 13:30:00|1903.35|1902.85|1905.43|1904.63|1905.85|1905.07|1902.87|1902.12|1800
1601559300000|2020-10-01 13:35:00|1905.42|1904.62|1906.02|1905.22|1906.8|1906.21|1905.03|1904.42|1487
1601559600000|2020-10-01 13:40:00|1906.05|1905.25|1905.82|1905.02|1907.21|1906.58|1904.8|1904.17|1467
1601559900000|2020-10-01 13:45:00|1905.77|1904.97|1903.95|1903.45|1906.12|1905.32|1902|1901.31|1716
1601560200000|2020-10-01 13:50:00|1903.97|1903.47|1903.89|1903.39|1904.49|1903.81|1901.87|1901.18|1598
1601560500000|2020-10-01 13:55:00|1903.9|1903.4|1903.21|1902.41|1904.16|1903.66|1902.36|1901.56|1333
1601560800000|2020-10-01 14:00:00|1903.18|1902.38|1901.05|1900.25|1905.88|1905.17|1899.48|1898.68|1980
1601561100000|2020-10-01 14:05:00|1900.99|1900.19|1899.7|1898.9|1901.18|1900.38|1897.96|1897.4|1861
1601561400000|2020-10-01 14:10:00|1899.69|1898.89|1900.69|1900.19|1900.88|1900.19|1896.66|1896|1618
1601561700000|2020-10-01 14:15:00|1900.7|1900.2|1902.53|1901.73|1903.21|1902.41|1899.06|1898.26|1701
1601562000000|2020-10-01 14:20:00|1902.55|1901.75|1899.3|1898.8|1903.12|1902.32|1898.95|1898.45|1554
1601562300000|2020-10-01 14:25:00|1899.31|1898.81|1898.45|1897.65|1899.31|1898.81|1897.11|1896.5|1613
1601562600000|2020-10-01 14:30:00|1898.51|1897.71|1901.02|1900.22|1901.03|1900.41|1897.71|1897.16|1606
1601562900000|2020-10-01 14:35:00|1901.01|1900.21|1900.86|1900.36|1901.59|1900.99|1899.01|1898.3|1554
1601563200000|2020-10-01 14:40:00|1900.9|1900.4|1901.94|1901.14|1903.57|1902.93|1900.74|1900.17|1490
1601563500000|2020-10-01 14:45:00|1901.95|1901.15|1903.94|1903.44|1904.22|1903.59|1901.38|1900.74|1401
1601563800000|2020-10-01 14:50:00|1904.01|1903.51|1903.86|1903.06|1904.16|1903.53|1902.55|1901.84|1359
1601564100000|2020-10-01 14:55:00|1903.87|1903.07|1904.46|1903.96|1904.99|1904.19|1903.29|1902.7|1371
1601564400000|2020-10-01 15:00:00|1904.45|1903.95|1905.49|1904.99|1906.32|1905.77|1904.45|1903.92|1532
1601564700000|2020-10-01 15:05:00|1905.5|1905|1907.31|1906.81|1907.73|1907.14|1905.31|1904.65|1553
1601565000000|2020-10-01 15:10:00|1907.32|1906.82|1908.69|1908.19|1909.07|1908.45|1906.43|1905.77|1538
1601565300000|2020-10-01 15:15:00|1908.66|1908.16|1908.09|1907.29|1909.91|1909.21|1907.79|1907.2|1573
1601565600000|2020-10-01 15:20:00|1908.1|1907.3|1906.69|1906.19|1908.1|1907.53|1905.88|1905.37|1557
1601565900000|2020-10-01 15:25:00|1906.84|1906.04|1909.81|1909.31|1909.84|1909.34|1906.69|1906.04|1515
1601566200000|2020-10-01 15:30:00|1909.89|1909.39|1911.24|1910.74|1911.69|1911|1909.33|1908.7|1535
1601566500000|2020-10-01 15:35:00|1911.25|1910.75|1910.41|1909.91|1912.42|1911.83|1910.24|1909.67|1537
1601566800000|2020-10-01 15:40:00|1910.37|1909.87|1911.54|1910.74|1911.58|1910.97|1909.67|1909.1|1463
1601567100000|2020-10-01 15:45:00|1911.56|1910.76|1910.36|1909.86|1911.68|1911.12|1909.77|1909.18|1431
1601567400000|2020-10-01 15:50:00|1910.38|1909.88|1911.11|1910.61|1911.43|1910.83|1910.19|1909.54|1262
1601567700000|2020-10-01 15:55:00|1911.12|1910.62|1911.01|1910.51|1911.25|1910.68|1910.02|1909.39|1234
1601568000000|2020-10-01 16:00:00|1911|1910.5|1907.81|1907.01|1911.48|1910.93|1907.33|1906.54|1697
1601568300000|2020-10-01 16:05:00|1907.79|1906.99|1908.6|1907.8|1909.17|1908.37|1907.25|1906.65|1611
1601568600000|2020-10-01 16:10:00|1908.47|1907.97|1909.17|1908.37|1909.3|1908.64|1907.8|1907.19|1477
1601568900000|2020-10-01 16:15:00|1909.11|1908.31|1908.73|1907.93|1909.4|1908.74|1907.49|1906.92|1613
1601569200000|2020-10-01 16:20:00|1908.71|1907.91|1909.47|1908.97|1910.47|1909.77|1908.49|1907.73|1441
1601569500000|2020-10-01 16:25:00|1909.48|1908.98|1909.6|1908.8|1910.13|1909.43|1908.99|1908.41|1467
1601569800000|2020-10-01 16:30:00|1909.56|1908.76|1908.15|1907.65|1909.85|1909.25|1907.88|1907.23|1554
1601570100000|2020-10-01 16:35:00|1908.13|1907.63|1907.82|1907.32|1908.32|1907.74|1906.57|1905.98|1467
1601570400000|2020-10-01 16:40:00|1907.84|1907.34|1909.11|1908.31|1909.15|1908.5|1907.75|1907.04|1221
1601570700000|2020-10-01 16:45:00|1909.12|1908.32|1909.64|1909.14|1910.34|1909.72|1908.38|1907.85|1204
1601571000000|2020-10-01 16:50:00|1909.65|1909.15|1909.56|1908.76|1910.26|1909.67|1909.43|1908.76|1063
1601571300000|2020-10-01 16:55:00|1909.62|1908.82|1908.82|1908.32|1909.84|1909.19|1908.19|1907.62|1322
1601571600000|2020-10-01 17:00:00|1908.85|1908.35|1910.01|1909.21|1910.01|1909.37|1908.24|1907.74|1144
1601571900000|2020-10-01 17:05:00|1910.02|1909.22|1911.64|1910.84|1911.89|1911.28|1910.01|1909.22|1276
1601572200000|2020-10-01 17:10:00|1911.65|1910.85|1911.34|1910.54|1911.96|1911.31|1910.91|1910.3|1262
1601572500000|2020-10-01 17:15:00|1911.33|1910.53|1910.6|1910.1|1911.82|1911.19|1910.21|1909.51|1363
1601572800000|2020-10-01 17:20:00|1910.5|1910|1911.41|1910.91|1912.07|1911.5|1910.32|1909.61|1263
1601573100000|2020-10-01 17:25:00|1911.33|1910.83|1910.77|1909.97|1911.64|1911|1910.41|1909.8|1382
1601573400000|2020-10-01 17:30:00|1910.8|1910|1910.5|1909.7|1911.49|1910.84|1909.94|1909.44|1344
1601573700000|2020-10-01 17:35:00|1910.49|1909.69|1910.15|1909.35|1910.88|1910.24|1909.92|1909.32|1177
1601574000000|2020-10-01 17:40:00|1910.1|1909.3|1908.65|1907.85|1910.1|1909.51|1907.41|1906.91|1518
1601574300000|2020-10-01 17:45:00|1908.64|1907.84|1908.86|1908.06|1908.94|1908.26|1908.2|1907.42|1321
1601574600000|2020-10-01 17:50:00|1908.68|1908.18|1909.55|1909.05|1909.89|1909.26|1907.89|1907.21|1243
1601574900000|2020-10-01 17:55:00|1909.54|1909.04|1906.9|1906.1|1909.7|1909.04|1906.4|1905.6|1487
1601575200000|2020-10-01 18:00:00|1906.91|1906.11|1905.89|1905.09|1909.19|1908.39|1905.54|1904.78|1768
1601575500000|2020-10-01 18:05:00|1905.9|1905.1|1906.31|1905.51|1907.46|1906.76|1905.34|1904.84|1768
1601575800000|2020-10-01 18:10:00|1906.22|1905.42|1906.61|1906.11|1907.01|1906.37|1905.33|1904.56|1655
1601576100000|2020-10-01 18:15:00|1906.64|1906.14|1907.35|1906.55|1907.67|1906.97|1906.08|1905.43|1529
1601576400000|2020-10-01 18:20:00|1907.36|1906.56|1907.58|1907.08|1907.9|1907.22|1906.45|1905.83|1464
1601576700000|2020-10-01 18:25:00|1907.57|1907.07|1908.83|1908.03|1909.38|1908.58|1907.12|1906.43|1455
1601577000000|2020-10-01 18:30:00|1908.88|1908.08|1908.91|1908.11|1909.25|1908.47|1908.3|1907.5|1286
1601577300000|2020-10-01 18:35:00|1908.89|1908.09|1908.71|1907.91|1909.21|1908.41|1907.99|1907.34|1174
1601577600000|2020-10-01 18:40:00|1908.7|1907.9|1908.55|1907.75|1908.86|1908.06|1907.84|1907.04|1095
1601577900000|2020-10-01 18:45:00|1908.41|1907.91|1909.76|1909.26|1910.27|1909.72|1907.9|1907.27|1248
1601578200000|2020-10-01 18:50:00|1909.77|1909.27|1909.79|1909.29|1910.29|1909.66|1909.2|1908.51|1297
1601578500000|2020-10-01 18:55:00|1909.78|1909.28|1909.95|1909.45|1910.23|1909.69|1909.09|1908.5|1271
1601578800000|2020-10-01 19:00:00|1909.9|1909.4|1910|1909.5|1910.63|1910.04|1909.24|1908.61|1404
1601579100000|2020-10-01 19:05:00|1909.99|1909.49|1908.86|1908.06|1910.89|1910.31|1908.55|1907.88|1367
1601579400000|2020-10-01 19:10:00|1908.87|1908.07|1908.73|1908.23|1909.41|1908.73|1908.24|1907.62|1269
1601579700000|2020-10-01 19:15:00|1908.76|1908.26|1907.32|1906.52|1909.12|1908.47|1907.21|1906.52|1305
1601580000000|2020-10-01 19:20:00|1907.16|1906.66|1906.91|1906.41|1907.79|1907.04|1906.05|1905.48|1259
1601580300000|2020-10-01 19:25:00|1906.98|1906.48|1906.65|1906.15|1907.4|1906.77|1906.21|1905.47|1268
1601580600000|2020-10-01 19:30:00|1906.7|1906.2|1906.69|1906.19|1907.33|1906.69|1906.36|1905.77|1318
1601580900000|2020-10-01 19:35:00|1906.73|1906.23|1906.24|1905.74|1907.13|1906.56|1905.31|1904.76|1397
1601581200000|2020-10-01 19:40:00|1906.22|1905.72|1906.25|1905.75|1906.58|1906|1905.41|1904.91|1433
1601581500000|2020-10-01 19:45:00|1906.21|1905.71|1905.78|1905.28|1906.49|1905.97|1905.46|1904.87|1356
1601581800000|2020-10-01 19:50:00|1905.79|1905.29|1905.2|1904.7|1906.49|1905.9|1905.17|1904.53|1256
1601582100000|2020-10-01 19:55:00|1905.19|1904.69|1904.31|1903.51|1905.54|1904.95|1904.25|1903.45|1523
1601582400000|2020-10-01 20:00:00|1904.32|1903.52|1905.86|1905.36|1907.12|1906.57|1904.12|1903.32|1185
1601582700000|2020-10-01 20:05:00|1905.87|1905.37|1905.85|1905.35|1906.13|1905.57|1905.49|1904.89|806
1601583000000|2020-10-01 20:10:00|1905.83|1905.33|1905.76|1905.26|1906.58|1905.91|1905.54|1904.93|921
1601583300000|2020-10-01 20:15:00|1905.74|1905.24|1905.16|1904.36|1905.91|1905.31|1904.4|1903.77|992
1601583600000|2020-10-01 20:20:00|1905.14|1904.34|1905.3|1904.8|1905.61|1904.97|1904.81|1904.21|922
1601583900000|2020-10-01 20:25:00|1905.31|1904.81|1905.87|1905.07|1906.53|1905.9|1904.93|1904.41|765
1601584200000|2020-10-01 20:30:00|1905.91|1905.11|1905.71|1905.21|1906.24|1905.55|1905.49|1904.85|648
1601584500000|2020-10-01 20:35:00|1905.78|1905.28|1906.06|1905.56|1906.23|1905.56|1905.32|1904.7|583
1601584800000|2020-10-01 20:40:00|1906.05|1905.55|1905.59|1905.09|1906.34|1905.72|1905.24|1904.71|699
1601585100000|2020-10-01 20:45:00|1905.58|1905.08|1905.24|1904.44|1906.77|1906.17|1904.86|1904.33|997
1601585400000|2020-10-01 20:50:00|1905.37|1904.57|1906.42|1905.62|1906.42|1905.74|1904.75|1904.19|793
1601585700000|2020-10-01 20:55:00|1906.27|1905.77|1906.72|1905.92|1906.83|1906.03|1905.12|1904.49|735
1601589600000|2020-10-01 22:00:00|1905.73|1904.93|1905.31|1904.51|1906.18|1905.38|1905.24|1904.44|388
1601589900000|2020-10-01 22:05:00|1905.34|1904.54|1905.19|1904.39|1905.93|1905.13|1905.12|1904.32|253
1601590200000|2020-10-01 22:10:00|1905.15|1904.35|1905.72|1904.92|1905.81|1905.01|1905.15|1904.35|205
1601590500000|2020-10-01 22:15:00|1905.76|1904.96|1907.51|1906.71|1907.68|1907.02|1905.75|1904.95|408
1601590800000|2020-10-01 22:20:00|1907.46|1906.66|1907.69|1906.89|1907.94|1907.3|1907.29|1906.64|353
1601591100000|2020-10-01 22:25:00|1907.7|1906.9|1906.5|1905.7|1907.83|1907.06|1906.3|1905.5|376
1601591400000|2020-10-01 22:30:00|1906.48|1905.68|1906.99|1906.19|1907.21|1906.41|1906.2|1905.4|281
1601591700000|2020-10-01 22:35:00|1906.97|1906.17|1906.75|1905.95|1907.2|1906.41|1906.56|1905.76|289
1601592000000|2020-10-01 22:40:00|1906.63|1905.83|1906.53|1905.73|1906.96|1906.16|1906.22|1905.42|296
1601592300000|2020-10-01 22:45:00|1906.49|1905.69|1906.01|1905.21|1906.57|1905.77|1905.97|1905.17|209
1601592600000|2020-10-01 22:50:00|1906|1905.2|1906.09|1905.29|1906.23|1905.43|1905.97|1905.17|144
1601592900000|2020-10-01 22:55:00|1906.08|1905.28|1906.25|1905.45|1906.33|1905.53|1905.96|1905.16|156
1601593200000|2020-10-01 23:00:00|1906.26|1905.46|1905.87|1905.07|1906.29|1905.49|1905.79|1904.99|183
1601593500000|2020-10-01 23:05:00|1905.88|1905.08|1905.77|1904.97|1906.17|1905.37|1905.7|1904.9|177
1601593800000|2020-10-01 23:10:00|1905.76|1904.96|1905.72|1904.92|1906|1905.2|1905.5|1904.7|213
1601594100000|2020-10-01 23:15:00|1905.68|1904.88|1905.84|1905.04|1906.03|1905.33|1905.68|1904.88|153
1601594400000|2020-10-01 23:20:00|1905.7|1905.2|1905.78|1904.98|1905.91|1905.22|1905.41|1904.76|189
1601594700000|2020-10-01 23:25:00|1905.63|1905.13|1905.57|1904.77|1905.85|1905.22|1905.37|1904.71|254
1601595000000|2020-10-01 23:30:00|1905.59|1904.79|1905.4|1904.6|1905.84|1905.2|1905.17|1904.52|273
1601595300000|2020-10-01 23:35:00|1905.43|1904.63|1905.09|1904.59|1905.61|1904.94|1905.08|1904.39|259
1601595600000|2020-10-01 23:40:00|1905.13|1904.63|1905.12|1904.32|1905.5|1904.87|1904.91|1904.17|286
1601595900000|2020-10-01 23:45:00|1905.13|1904.33|1904.55|1904.05|1905.21|1904.41|1904.31|1903.72|356
1601596200000|2020-10-01 23:50:00|1904.5|1903.7|1903.88|1903.38|1904.65|1904.07|1902.77|1902.2|585
1601596500000|2020-10-01 23:55:00|1903.94|1903.44|1903.52|1903.02|1904.26|1903.74|1903.09|1902.49|469
1601596800000|2020-10-02 00:00:00|1903.39|1902.89|1903.19|1902.39|1903.87|1903.25|1902.91|1902.32|709
1601597100000|2020-10-02 00:05:00|1903.04|1902.54|1902.18|1901.68|1903.59|1902.91|1902.1|1901.36|772
1601597400000|2020-10-02 00:10:00|1902.28|1901.78|1902.79|1901.99|1903.27|1902.62|1901.32|1900.8|802
1601597700000|2020-10-02 00:15:00|1902.78|1901.98|1903.56|1902.76|1903.62|1903.03|1902.7|1901.9|500
1601598000000|2020-10-02 00:20:00|1903.54|1902.74|1903.45|1902.65|1903.73|1902.93|1903.16|1902.36|358
1601598300000|2020-10-02 00:25:00|1903.46|1902.66|1903.75|1902.95|1904.02|1903.36|1903.46|1902.66|396
1601598600000|2020-10-02 00:30:00|1903.76|1902.96|1902.57|1901.77|1903.84|1903.04|1902.31|1901.51|545
1601598900000|2020-10-02 00:35:00|1902.55|1901.75|1902.2|1901.4|1902.82|1902.02|1901.08|1900.28|640
1601599200000|2020-10-02 00:40:00|1902.18|1901.38|1900.85|1900.05|1902.29|1901.49|1900.57|1899.77|705
1601599500000|2020-10-02 00:45:00|1900.82|1900.02|1901.45|1900.65|1901.53|1900.88|1900.1|1899.3|810
1601599800000|2020-10-02 00:50:00|1901.48|1900.68|1901.78|1900.98|1902|1901.37|1901.25|1900.64|560
1601600100000|2020-10-02 00:55:00|1901.8|1901|1901.1|1900.3|1902.03|1901.34|1900.93|1900.13|449
1601600400000|2020-10-02 01:00:00|1901.14|1900.34|1901.02|1900.52|1901.45|1900.65|1899.45|1898.65|743
1601600700000|2020-10-02 01:05:00|1901.2|1900.4|1901.72|1900.92|1901.83|1901.17|1901.01|1900.38|611
1601601000000|2020-10-02 01:10:00|1901.75|1900.95|1901.07|1900.27|1901.75|1901.11|1900.92|1900.12|459
1601601300000|2020-10-02 01:15:00|1901.06|1900.26|1900.68|1899.88|1901.58|1900.78|1900.55|1899.77|418
1601601600000|2020-10-02 01:20:00|1900.71|1899.91|1899.74|1898.94|1900.71|1899.91|1899.09|1898.29|546
1601601900000|2020-10-02 01:25:00|1899.73|1898.93|1899.27|1898.47|1900|1899.31|1898.87|1898.07|549
1601602200000|2020-10-02 01:30:00|1899.3|1898.5|1899.62|1898.82|1899.93|1899.21|1898.86|1898.07|452
1601602500000|2020-10-02 01:35:00|1899.64|1898.84|1899.76|1898.96|1899.86|1899.18|1899.38|1898.72|401
1601602800000|2020-10-02 01:40:00|1899.59|1899.09|1898.76|1897.96|1899.75|1899.12|1898.46|1897.66|491
1601603100000|2020-10-02 01:45:00|1898.78|1897.98|1898.43|1897.63|1898.79|1897.99|1897.76|1896.96|640
1601603400000|2020-10-02 01:50:00|1898.42|1897.62|1898.7|1898.2|1898.97|1898.32|1898.16|1897.55|521
1601603700000|2020-10-02 01:55:00|1898.87|1898.07|1898.38|1897.58|1898.94|1898.29|1897.81|1897.23|464
1601604000000|2020-10-02 02:00:00|1898.39|1897.59|1897.13|1896.33|1898.71|1897.91|1897|1896.2|654
1601604300000|2020-10-02 02:05:00|1897.14|1896.34|1897|1896.2|1897.68|1896.93|1896.67|1895.97|524
1601604600000|2020-10-02 02:10:00|1896.99|1896.19|1897.23|1896.43|1897.31|1896.62|1896.33|1895.53|423
1601604900000|2020-10-02 02:15:00|1897.2|1896.4|1897.15|1896.65|1897.69|1896.89|1896.45|1895.78|610
1601605200000|2020-10-02 02:20:00|1897.16|1896.66|1897.15|1896.35|1897.42|1896.78|1896.93|1896.27|380
1601605500000|2020-10-02 02:25:00|1897.14|1896.34|1897.84|1897.04|1898.26|1897.46|1897.1|1896.3|468
1601605800000|2020-10-02 02:30:00|1897.88|1897.08|1897.25|1896.45|1898.02|1897.22|1896.44|1895.64|610
1601606100000|2020-10-02 02:35:00|1897.24|1896.44|1897.1|1896.3|1897.46|1896.66|1896.58|1895.93|429
1601606400000|2020-10-02 02:40:00|1897.07|1896.27|1894.42|1893.62|1897.18|1896.38|1892.81|1892.31|731
1601606700000|2020-10-02 02:45:00|1894.44|1893.64|1893.63|1892.83|1894.87|1894.2|1893.63|1892.83|843
1601607000000|2020-10-02 02:50:00|1893.64|1892.84|1893.17|1892.67|1893.64|1892.97|1892.67|1892.03|803
1601607300000|2020-10-02 02:55:00|1893.16|1892.66|1893.56|1893.06|1893.82|1893.06|1891.77|1890.97|737
1601607600000|2020-10-02 03:00:00|1893.55|1893.05|1893.61|1892.81|1894.23|1893.58|1892.73|1891.93|675
1601607900000|2020-10-02 03:05:00|1893.58|1892.78|1893.92|1893.12|1893.92|1893.25|1892.47|1891.7|629
1601608200000|2020-10-02 03:10:00|1893.91|1893.11|1894.09|1893.29|1894.51|1893.88|1893.68|1893.02|520
1601608500000|2020-10-02 03:15:00|1894.07|1893.27|1894.27|1893.77|1894.49|1893.83|1893.83|1893.19|377
1601608800000|2020-10-02 03:20:00|1894.42|1893.62|1895.19|1894.69|1895.72|1895.01|1894.16|1893.52|654
1601609100000|2020-10-02 03:25:00|1895.21|1894.71|1895.63|1894.83|1895.94|1895.24|1895.04|1894.46|519
1601609400000|2020-10-02 03:30:00|1895.61|1894.81|1894.14|1893.34|1896.55|1895.89|1893.61|1893.11|725
1601609700000|2020-10-02 03:35:00|1894.13|1893.33|1894.77|1893.97|1895.24|1894.5|1894.06|1893.26|514
1601610000000|2020-10-02 03:40:00|1894.79|1893.99|1894.74|1893.94|1895.42|1894.76|1894.55|1893.77|358
1601610300000|2020-10-02 03:45:00|1894.68|1893.88|1895.1|1894.3|1895.15|1894.54|1894.51|1893.88|271
1601610600000|2020-10-02 03:50:00|1895.09|1894.29|1895.7|1894.9|1895.7|1894.9|1894.95|1894.24|328
1601610900000|2020-10-02 03:55:00|1895.6|1894.8|1895|1894.2|1895.76|1894.96|1894.81|1894.01|511
1601611200000|2020-10-02 04:00:00|1894.99|1894.19|1894.5|1893.7|1895.03|1894.23|1894.24|1893.44|384
1601611500000|2020-10-02 04:05:00|1894.52|1893.72|1893.4|1892.6|1894.55|1893.75|1893.37|1892.57|496
1601611800000|2020-10-02 04:10:00|1893.49|1892.69|1894.45|1893.65|1894.5|1893.84|1893.33|1892.53|477
1601612100000|2020-10-02 04:15:00|1894.44|1893.64|1894.9|1894.1|1895.12|1894.32|1894.15|1893.35|378
1601612400000|2020-10-02 04:20:00|1894.88|1894.08|1894.42|1893.62|1894.92|1894.12|1894.33|1893.53|337
1601612700000|2020-10-02 04:25:00|1894.39|1893.59|1894.17|1893.37|1894.61|1893.81|1894.07|1893.29|313
1601613000000|2020-10-02 04:30:00|1894.19|1893.39|1895.6|1894.8|1895.94|1895.14|1893.84|1893.04|553
1601613300000|2020-10-02 04:35:00|1895.57|1894.77|1895.91|1895.11|1896.07|1895.27|1895.54|1894.74|332
1601613600000|2020-10-02 04:40:00|1895.88|1895.08|1896.02|1895.22|1896.14|1895.34|1895.26|1894.59|454
1601613900000|2020-10-02 04:45:00|1896|1895.2|1895.86|1895.06|1896.08|1895.28|1895.03|1894.32|377
1601614200000|2020-10-02 04:50:00|1895.8|1895|1893.78|1892.98|1895.95|1895.37|1893.41|1892.61|540
1601614500000|2020-10-02 04:55:00|1893.79|1892.99|1891.71|1890.91|1893.81|1893.01|1890.86|1890.36|1304
1601614800000|2020-10-02 05:00:00|1891.69|1890.89|1892.92|1892.12|1892.99|1892.19|1890.23|1889.43|1448
1601615100000|2020-10-02 05:05:00|1892.95|1892.15|1896.11|1895.31|1896.76|1895.96|1891.7|1890.9|1352
1601615400000|2020-10-02 05:10:00|1896.15|1895.35|1898.24|1897.44|1898.42|1897.62|1894.98|1894.18|1345
1601615700000|2020-10-02 05:15:00|1898.21|1897.41|1904.29|1903.49|1904.77|1903.97|1897.72|1896.92|1547
1601616000000|2020-10-02 05:20:00|1904.41|1903.61|1904.8|1904|1905.72|1904.92|1903.89|1903.09|1338
1601616300000|2020-10-02 05:25:00|1904.85|1904.05|1903.17|1902.37|1904.97|1904.35|1902.78|1902.23|1142
1601616600000|2020-10-02 05:30:00|1903.23|1902.43|1899.21|1898.41|1903.64|1902.84|1899.2|1898.4|1142
1601616900000|2020-10-02 05:35:00|1899.22|1898.42|1903.38|1902.58|1903.4|1902.6|1898.84|1898.04|1394
1601617200000|2020-10-02 05:40:00|1903.37|1902.57|1909.05|1908.25|1909.52|1908.72|1903.29|1902.49|1409
1601617500000|2020-10-02 05:45:00|1909.06|1908.26|1907.22|1906.42|1909.57|1908.88|1906.86|1906.06|1278
1601617800000|2020-10-02 05:50:00|1907.17|1906.37|1908.95|1908.15|1909.07|1908.27|1905.44|1904.64|1230
1601618100000|2020-10-02 05:55:00|1908.96|1908.16|1905.85|1905.05|1909.22|1908.42|1905.1|1904.33|1322
1601618400000|2020-10-02 06:00:00|1906|1905.2|1908.09|1907.29|1908.64|1907.84|1905.98|1905.18|1293
1601618700000|2020-10-02 06:05:00|1908.16|1907.36|1907.39|1906.59|1908.16|1907.5|1906.9|1906.36|1137
1601619000000|2020-10-02 06:10:00|1907.38|1906.58|1908.72|1907.92|1908.85|1908.05|1906.85|1906.35|1062
1601619300000|2020-10-02 06:15:00|1908.66|1907.86|1907.01|1906.51|1908.82|1908.09|1906.91|1906.39|1193
1601619600000|2020-10-02 06:20:00|1906.99|1906.49|1912.24|1911.44|1912.28|1911.5|1906.94|1906.33|1212
1601619900000|2020-10-02 06:25:00|1912.14|1911.34|1913.17|1912.67|1914.91|1914.26|1911.94|1911.34|1685
1601620200000|2020-10-02 06:30:00|1913.15|1912.65|1915.75|1915.25|1916.61|1915.87|1913.14|1912.64|1505
1601620500000|2020-10-02 06:35:00|1915.8|1915.3|1914.19|1913.69|1916.58|1915.78|1914.01|1913.39|1330
1601620800000|2020-10-02 06:40:00|1914.17|1913.67|1915.8|1915|1916.45|1915.74|1913.4|1912.77|1083
1601621100000|2020-10-02 06:45:00|1915.81|1915.01|1915.57|1915.07|1917.59|1916.99|1914.4|1913.81|1352
1601621400000|2020-10-02 06:50:00|1915.54|1915.04|1913.21|1912.41|1915.8|1915.16|1911.56|1910.98|1373
1601621700000|2020-10-02 06:55:00|1913.12|1912.32|1912.98|1912.48|1913.75|1913.14|1912.61|1912.08|999
1601622000000|2020-10-02 07:00:00|1912.95|1912.45|1914.36|1913.86|1915.97|1915.35|1912.9|1912.4|1307
1601622300000|2020-10-02 07:05:00|1914.35|1913.85|1915.38|1914.58|1915.78|1915.24|1913.25|1912.64|1114
1601622600000|2020-10-02 07:10:00|1915.43|1914.63|1914.71|1914.21|1915.64|1915.03|1914.34|1913.77|995
1601622900000|2020-10-02 07:15:00|1914.62|1914.12|1911.52|1911.02|1914.9|1914.4|1911.37|1910.69|1255
1601623200000|2020-10-02 07:20:00|1911.5|1911|1911.09|1910.59|1912.98|1912.48|1910.82|1910.29|1176
1601623500000|2020-10-02 07:25:00|1911.11|1910.61|1911.11|1910.61|1912.75|1912.11|1910.77|1910.23|1436
1601623800000|2020-10-02 07:30:00|1911.08|1910.58|1911.3|1910.5|1911.95|1911.42|1910.09|1909.48|1342
1601624100000|2020-10-02 07:35:00|1911.33|1910.53|1910.81|1910.31|1911.75|1911.06|1909.84|1909.16|1131
1601624400000|2020-10-02 07:40:00|1910.82|1910.32|1909.47|1908.67|1911.11|1910.5|1908.7|1908.14|1190
1601624700000|2020-10-02 07:45:00|1909.49|1908.69|1908.66|1907.86|1909.76|1909.11|1908.03|1907.38|1102
1601625000000|2020-10-02 07:50:00|1908.51|1908.01|1912.45|1911.65|1912.51|1911.84|1908.21|1907.59|1167
1601625300000|2020-10-02 07:55:00|1912.21|1911.71|1910.13|1909.33|1912.63|1911.98|1909.89|1909.27|1215
1601625600000|2020-10-02 08:00:00|1909.96|1909.46|1910.86|1910.36|1911|1910.39|1908.07|1907.45|1278
1601625900000|2020-10-02 08:05:00|1910.87|1910.37|1909.88|1909.38|1911.61|1910.96|1909.24|1908.68|1145
1601626200000|2020-10-02 08:10:00|1909.92|1909.42|1911.99|1911.49|1912.32|1911.58|1909.36|1908.83|1170
1601626500000|2020-10-02 08:15:00|1912|1911.5|1911.35|1910.85|1912.06|1911.5|1910.45|1909.85|1072
1601626800000|2020-10-02 08:20:00|1911.36|1910.86|1912.73|1912.23|1912.96|1912.4|1911.16|1910.51|1037
1601627100000|2020-10-02 08:25:00|1912.88|1912.08|1911.5|1911|1913.2|1912.58|1911.47|1910.88|963
1601627400000|2020-10-02 08:30:00|1911.48|1910.98|1909.75|1909.25|1911.48|1910.98|1908.74|1908.11|1198
1601627700000|2020-10-02 08:35:00|1909.88|1909.08|1909.57|1908.77|1910.63|1909.94|1909.18|1908.55|982
1601628000000|2020-10-02 08:40:00|1909.58|1908.78|1908.36|1907.86|1909.59|1908.94|1907.97|1907.33|1160
1601628300000|2020-10-02 08:45:00|1908.34|1907.84|1907.87|1907.07|1909.12|1908.5|1907.02|1906.31|1172
1601628600000|2020-10-02 08:50:00|1907.84|1907.04|1907.11|1906.31|1907.89|1907.23|1906.25|1905.6|1196
1601628900000|2020-10-02 08:55:00|1907.1|1906.3|1906.35|1905.85|1907.16|1906.47|1905.54|1905.03|1093
1601629200000|2020-10-02 09:00:00|1906.33|1905.83|1906.91|1906.41|1907.43|1906.79|1905.74|1905.04|1191
1601629500000|2020-10-02 09:05:00|1906.89|1906.39|1907.4|1906.9|1907.63|1907.03|1906.27|1905.63|954
1601629800000|2020-10-02 09:10:00|1907.44|1906.94|1908.93|1908.43|1909.6|1908.93|1907.39|1906.8|1073
1601630100000|2020-10-02 09:15:00|1908.96|1908.46|1908.31|1907.81|1909.14|1908.53|1908.24|1907.58|660
1601630400000|2020-10-02 09:20:00|1908.35|1907.85|1907.46|1906.66|1908.99|1908.37|1907.35|1906.55|710
1601630700000|2020-10-02 09:25:00|1907.43|1906.63|1906.74|1905.94|1907.87|1907.13|1906.57|1905.92|793
1601631000000|2020-10-02 09:30:00|1906.61|1906.11|1906.77|1906.27|1907.15|1906.52|1906.11|1905.42|792
1601631300000|2020-10-02 09:35:00|1906.82|1906.32|1906.89|1906.39|1907.76|1907.15|1906.69|1905.92|848
1601631600000|2020-10-02 09:40:00|1907.04|1906.24|1908.21|1907.41|1908.65|1908.03|1906.83|1906.22|859
1601631900000|2020-10-02 09:45:00|1908.18|1907.38|1908.91|1908.11|1908.92|1908.36|1907.79|1906.99|904
1601632200000|2020-10-02 09:50:00|1908.89|1908.09|1910.33|1909.83|1910.61|1910.01|1908.64|1908.04|876
1601632500000|2020-10-02 09:55:00|1910.31|1909.81|1908.05|1907.25|1910.47|1909.82|1907.48|1906.98|920
1601632800000|2020-10-02 10:00:00|1908.22|1907.42|1909.06|1908.26|1909.31|1908.68|1907.42|1906.76|1025
1601633100000|2020-10-02 10:05:00|1909.04|1908.24|1907.07|1906.57|1909.16|1908.53|1906.61|1905.95|962
1601633400000|2020-10-02 10:10:00|1907.22|1906.42|1907.48|1906.68|1908.24|1907.65|1907.07|1906.42|921
1601633700000|2020-10-02 10:15:00|1907.55|1906.75|1907.67|1906.87|1907.88|1907.25|1906.53|1905.73|1016
1601634000000|2020-10-02 10:20:00|1907.51|1907.01|1908.33|1907.53|1909.01|1908.45|1907.09|1906.45|1005
1601634300000|2020-10-02 10:25:00|1908.27|1907.47|1908.48|1907.98|1909.93|1909.28|1907.89|1907.18|957
1601634600000|2020-10-02 10:30:00|1908.49|1907.99|1908.79|1907.99|1909|1908.37|1907.65|1906.85|834
1601634900000|2020-10-02 10:35:00|1908.8|1908|1909.58|1908.78|1909.92|1909.34|1908.17|1907.48|1093
1601635200000|2020-10-02 10:40:00|1909.45|1908.95|1909.02|1908.52|1909.84|1909.2|1908.67|1908.01|850
1601635500000|2020-10-02 10:45:00|1908.94|1908.44|1908.33|1907.53|1909.44|1908.7|1907.83|1907.19|849
1601635800000|2020-10-02 10:50:00|1908.19|1907.69|1909.41|1908.61|1909.84|1909.17|1907.62|1906.97|821
1601636100000|2020-10-02 10:55:00|1909.42|1908.62|1908.42|1907.62|1909.76|1909.1|1908.22|1907.62|757
1601636400000|2020-10-02 11:00:00|1908.36|1907.56|1908.48|1907.68|1909|1908.31|1907.91|1907.11|1178
1601636700000|2020-10-02 11:05:00|1908.46|1907.66|1907.48|1906.68|1908.94|1908.29|1907.29|1906.49|996
1601637000000|2020-10-02 11:10:00|1907.5|1906.7|1907.52|1907.02|1908.37|1907.68|1907.11|1906.42|967
1601637300000|2020-10-02 11:15:00|1907.57|1907.07|1907.24|1906.44|1907.89|1907.38|1906.87|1906.3|824
1601637600000|2020-10-02 11:20:00|1907.23|1906.43|1908.06|1907.56|1908.65|1908.06|1906.79|1906.18|874
1601637900000|2020-10-02 11:25:00|1908.22|1907.42|1909.11|1908.31|1909.23|1908.56|1907.98|1907.38|770
1601638200000|2020-10-02 11:30:00|1909.12|1908.32|1909.14|1908.64|1910.91|1910.41|1908.82|1908.25|1014
1601638500000|2020-10-02 11:35:00|1909.13|1908.63|1909.19|1908.69|1910.71|1910.15|1909.05|1908.4|999
1601638800000|2020-10-02 11:40:00|1909.18|1908.68|1909.29|1908.79|1910.25|1909.63|1907.96|1907.3|1003
1601639100000|2020-10-02 11:45:00|1909.3|1908.8|1909.36|1908.56|1909.77|1909.14|1908.69|1908.04|934
1601639400000|2020-10-02 11:50:00|1909.3|1908.8|1908.65|1907.85|1910.2|1909.49|1908.41|1907.61|1017
1601639700000|2020-10-02 11:55:00|1908.66|1907.86|1908.68|1907.88|1909.03|1908.49|1908.12|1907.36|1024
1601640000000|2020-10-02 12:00:00|1908.22|1907.72|1906.3|1905.8|1909.01|1908.48|1906.04|1905.54|1153
1601640300000|2020-10-02 12:05:00|1906.32|1905.82|1908.11|1907.31|1908.43|1907.76|1906.29|1905.65|1149
1601640600000|2020-10-02 12:10:00|1907.93|1907.43|1910.52|1910.02|1911.27|1910.5|1907.7|1907.09|1340
1601640900000|2020-10-02 12:15:00|1910.44|1909.94|1908.88|1908.38|1910.68|1910.04|1907.87|1907.17|1031
1601641200000|2020-10-02 12:20:00|1908.98|1908.48|1908.63|1907.83|1909.79|1909.29|1907.46|1906.67|1211
1601641500000|2020-10-02 12:25:00|1908.62|1907.82|1909.53|1908.73|1910.8|1909.84|1908.21|1907.42|1116
1601641800000|2020-10-02 12:30:00|1909.69|1908.89|1909.26|1908.46|1912.54|1911.74|1907.72|1905.9|1815
1601642100000|2020-10-02 12:35:00|1909.19|1908.39|1908.24|1907.44|1909.2|1908.4|1906.48|1905.82|1576
1601642400000|2020-10-02 12:40:00|1908.22|1907.42|1908.91|1908.41|1909.37|1908.87|1907.16|1906.36|1411
1601642700000|2020-10-02 12:45:00|1908.89|1908.39|1909.47|1908.67|1910.02|1909.52|1908.07|1907.27|1336
1601643000000|2020-10-02 12:50:00|1909.49|1908.69|1911.51|1910.71|1911.6|1910.98|1908.02|1907.45|1535
1601643300000|2020-10-02 12:55:00|1911.5|1910.7|1911.94|1911.44|1912.24|1911.68|1910.86|1910.23|1435
1601643600000|2020-10-02 13:00:00|1911.91|1911.41|1909.07|1908.57|1912.16|1911.66|1908.69|1908.19|1623
1601643900000|2020-10-02 13:05:00|1909.03|1908.53|1906.72|1906.22|1909.58|1909.01|1906.42|1905.78|1478
1601644200000|2020-10-02 13:10:00|1906.71|1906.21|1903.99|1903.49|1907.24|1906.64|1902.94|1902.14|1637
1601644500000|2020-10-02 13:15:00|1904|1903.5|1904.36|1903.86|1905.57|1905.02|1903.61|1903.11|1440
1601644800000|2020-10-02 13:20:00|1904.38|1903.88|1904.1|1903.6|1904.61|1903.99|1902.79|1902.29|1315
1601645100000|2020-10-02 13:25:00|1904.02|1903.52|1903.67|1902.87|1904.21|1903.58|1902.5|1901.86|1209
1601645400000|2020-10-02 13:30:00|1903.54|1903.04|1903.54|1902.74|1905.95|1905.15|1902.84|1902.04|753
1601645700000|2020-10-02 13:35:00|1903.48|1902.68|1900.85|1900.35|1903.48|1902.68|1898.79|1897.99|766
1601646000000|2020-10-02 13:40:00|1900.88|1900.08|1901.16|1900.66|1901.72|1900.92|1899.35|1898.67|913
1601646300000|2020-10-02 13:45:00|1901.15|1900.65|1899.64|1898.84|1901.87|1901.24|1899.37|1898.57|1568
1601646600000|2020-10-02 13:50:00|1899.63|1898.83|1902.53|1901.73|1902.85|1902.16|1898.53|1897.88|1619
1601646900000|2020-10-02 13:55:00|1902.55|1901.75|1903.37|1902.57|1904.01|1903.21|1901.63|1900.94|1427
1601647200000|2020-10-02 14:00:00|1903.4|1902.6|1902.78|1902.28|1904.05|1903.25|1900.89|1900.18|1538
1601647500000|2020-10-02 14:05:00|1902.81|1902.31|1907.07|1906.27|1907.61|1906.99|1902.73|1902.09|1671
1601647800000|2020-10-02 14:10:00|1907.08|1906.28|1904.57|1903.77|1907.16|1906.54|1902.65|1902.15|1554
1601648100000|2020-10-02 14:15:00|1904.56|1903.76|1905.04|1904.24|1906.38|1905.58|1903.88|1903.38|1404
1601648400000|2020-10-02 14:20:00|1905.05|1904.25|1904.67|1904.17|1906.12|1905.58|1903.89|1903.2|1408
1601648700000|2020-10-02 14:25:00|1904.68|1904.18|1904.26|1903.76|1905.51|1904.98|1903.38|1902.58|1533
1601649000000|2020-10-02 14:30:00|1904.25|1903.75|1903.4|1902.9|1905.03|1904.36|1902.64|1902.04|1593
1601649300000|2020-10-02 14:35:00|1903.49|1902.99|1905.06|1904.56|1905.97|1905.47|1902.77|1902.13|1513
1601649600000|2020-10-02 14:40:00|1905.02|1904.52|1906.18|1905.68|1906.92|1906.34|1904.96|1904.33|1434
1601649900000|2020-10-02 14:45:00|1906.21|1905.71|1907.18|1906.68|1907.46|1906.85|1905.37|1904.79|1292
1601650200000|2020-10-02 14:50:00|1907.14|1906.64|1906.14|1905.64|1907.66|1907.16|1905.41|1904.91|1394
1601650500000|2020-10-02 14:55:00|1906.13|1905.63|1903.98|1903.48|1906.3|1905.66|1903.98|1903.48|1443
1601650800000|2020-10-02 15:00:00|1904.01|1903.51|1905.45|1904.65|1906.16|1905.54|1902.53|1902.03|1503
1601651100000|2020-10-02 15:05:00|1905.44|1904.64|1906.76|1905.96|1907.63|1907.07|1904.78|1904.17|1342
1601651400000|2020-10-02 15:10:00|1906.75|1905.95|1908.09|1907.29|1909.44|1908.64|1906.64|1905.9|1585
1601651700000|2020-10-02 15:15:00|1908.03|1907.23|1909.03|1908.53|1909.35|1908.85|1905.23|1904.56|1678
1601652000000|2020-10-02 15:20:00|1908.96|1908.46|1907.13|1906.63|1910.29|1909.59|1906.8|1906.18|1390
1601652300000|2020-10-02 15:25:00|1907.14|1906.64|1908.1|1907.6|1908.1|1907.6|1906.4|1905.78|1177
1601652600000|2020-10-02 15:30:00|1908.09|1907.59|1906.57|1906.07|1908.16|1907.63|1906.44|1905.83|1212
1601652900000|2020-10-02 15:35:00|1906.56|1906.06|1904.64|1904.14|1907|1906.5|1904.13|1903.43|1296
1601653200000|2020-10-02 15:40:00|1904.65|1904.15|1903.48|1902.68|1904.76|1904.15|1902.62|1901.93|1432
1601653500000|2020-10-02 15:45:00|1903.47|1902.67|1902.39|1901.89|1903.83|1903.18|1902.12|1901.62|1338
1601653800000|2020-10-02 15:50:00|1902.44|1901.94|1902.42|1901.92|1902.87|1902.2|1901.52|1900.84|1340
1601654100000|2020-10-02 15:55:00|1902.43|1901.93|1900.9|1900.4|1903|1902.5|1900.06|1899.26|1382
1601654400000|2020-10-02 16:00:00|1900.86|1900.36|1899.6|1898.8|1901.09|1900.45|1898.99|1898.4|1339
1601654700000|2020-10-02 16:05:00|1899.59|1898.79|1901.44|1900.94|1901.59|1900.96|1898.92|1898.3|1379
1601655000000|2020-10-02 16:10:00|1901.47|1900.97|1903.6|1902.8|1904.34|1903.84|1901.32|1900.66|1376
1601655300000|2020-10-02 16:15:00|1903.58|1902.78|1904.63|1904.13|1905.01|1904.39|1903.02|1902.35|1426
1601655600000|2020-10-02 16:20:00|1904.65|1904.15|1903.66|1903.16|1906.09|1905.29|1902.9|1902.16|1324
1601655900000|2020-10-02 16:25:00|1903.67|1903.17|1902.61|1902.11|1904.18|1903.57|1902.07|1901.54|1136
1601656200000|2020-10-02 16:30:00|1902.62|1902.12|1901.49|1900.99|1903.19|1902.59|1901.34|1900.68|1252
1601656500000|2020-10-02 16:35:00|1901.54|1901.04|1901.83|1901.03|1901.96|1901.27|1900.95|1900.31|1242
1601656800000|2020-10-02 16:40:00|1901.82|1901.02|1902.75|1901.95|1902.76|1902.11|1901.45|1900.84|1169
1601657100000|2020-10-02 16:45:00|1902.8|1902|1900.92|1900.42|1903|1902.43|1900.79|1900.17|1045
1601657400000|2020-10-02 16:50:00|1900.91|1900.41|1901.7|1901.2|1902.39|1901.79|1900.55|1899.93|1122
1601657700000|2020-10-02 16:55:00|1901.87|1901.07|1901.74|1901.24|1902.6|1901.95|1901.2|1900.58|1080
1601658000000|2020-10-02 17:00:00|1901.65|1901.15|1901.82|1901.32|1902.96|1902.39|1901.65|1901.12|1138
1601658300000|2020-10-02 17:05:00|1901.83|1901.33|1902.47|1901.97|1903.38|1902.75|1901.46|1900.84|1123
1601658600000|2020-10-02 17:10:00|1902.49|1901.99|1901.21|1900.71|1902.94|1902.44|1901.14|1900.55|1151
1601658900000|2020-10-02 17:15:00|1901.34|1900.84|1903.1|1902.3|1903.18|1902.45|1900.6|1900.1|1061
1601659200000|2020-10-02 17:20:00|1903.11|1902.31|1903.1|1902.6|1903.61|1902.85|1902.47|1901.78|882
1601659500000|2020-10-02 17:25:00|1903.09|1902.59|1902.78|1902.28|1903.75|1903|1902.41|1901.77|973
1601659800000|2020-10-02 17:30:00|1902.81|1902.31|1900.6|1900.1|1903.24|1902.7|1900.47|1899.82|1001
1601660100000|2020-10-02 17:35:00|1900.61|1900.11|1899.99|1899.49|1900.98|1900.48|1899.47|1898.86|934
1601660400000|2020-10-02 17:40:00|1900|1899.5|1900.75|1900.25|1902.01|1901.51|1898.98|1898.48|1220
1601660700000|2020-10-02 17:45:00|1900.77|1900.27|1900.73|1900.23|1902.09|1901.46|1900.34|1899.84|1003
1601661000000|2020-10-02 17:50:00|1900.81|1900.31|1901.08|1900.58|1901.77|1901.22|1900.36|1899.86|801
1601661300000|2020-10-02 17:55:00|1901.09|1900.59|1901.21|1900.71|1901.88|1901.38|1900.74|1900.24|755
1601661600000|2020-10-02 18:00:00|1901.22|1900.72|1902.23|1901.73|1902.72|1902.22|1901.09|1900.48|825
1601661900000|2020-10-02 18:05:00|1902.24|1901.74|1902.99|1902.49|1903.49|1902.92|1902.1|1901.52|679
1601662200000|2020-10-02 18:10:00|1902.98|1902.48|1902.61|1902.11|1903.19|1902.64|1902.05|1901.52|720
1601662500000|2020-10-02 18:15:00|1902.62|1902.12|1903.29|1902.79|1903.49|1902.93|1902.57|1901.92|565
1601662800000|2020-10-02 18:20:00|1903.25|1902.75|1903.23|1902.73|1903.61|1903.08|1902.83|1902.33|539
1601663100000|2020-10-02 18:25:00|1903.4|1902.6|1902.43|1901.93|1903.4|1902.79|1902.12|1901.49|533
1601663400000|2020-10-02 18:30:00|1902.41|1901.91|1903.19|1902.39|1903.27|1902.71|1902.14|1901.39|695
1601663700000|2020-10-02 18:35:00|1903.17|1902.37|1902.71|1901.91|1903.78|1902.98|1902.56|1901.91|689
1601664000000|2020-10-02 18:40:00|1902.7|1901.9|1902.02|1901.52|1904.1|1903.52|1901.59|1901.06|1032
1601664300000|2020-10-02 18:45:00|1902.03|1901.53|1903.17|1902.37|1903.43|1902.87|1902|1901.36|943
1601664600000|2020-10-02 18:50:00|1903.18|1902.38|1903.04|1902.54|1903.82|1903.2|1902.71|1902.15|767
1601664900000|2020-10-02 18:55:00|1903.03|1902.53|1903.57|1903.07|1904.16|1903.49|1903.03|1902.44|923
1601665200000|2020-10-02 19:00:00|1903.56|1903.06|1903.13|1902.63|1904.07|1903.44|1902.88|1902.11|917
1601665500000|2020-10-02 19:05:00|1903.17|1902.67|1902.95|1902.45|1903.35|1902.82|1902.69|1902.08|618
1601665800000|2020-10-02 19:10:00|1902.92|1902.42|1903.47|1902.97|1904.13|1903.63|1902.56|1901.9|890
1601666100000|2020-10-02 19:15:00|1903.45|1902.95|1903.8|1903|1904.13|1903.5|1902.96|1902.39|727
1601666400000|2020-10-02 19:20:00|1903.81|1903.01|1904.78|1904.28|1905.04|1904.32|1903.32|1902.67|822
1601666700000|2020-10-02 19:25:00|1904.8|1904.3|1903.92|1903.12|1905.03|1904.41|1903.64|1902.84|647
1601667000000|2020-10-02 19:30:00|1903.7|1903.2|1904|1903.2|1904.19|1903.39|1903.35|1902.73|699
1601667300000|2020-10-02 19:35:00|1904.01|1903.21|1904.12|1903.32|1904.47|1903.67|1903.66|1902.93|642
1601667600000|2020-10-02 19:40:00|1904.15|1903.35|1904.08|1903.28|1904.49|1903.69|1903.43|1902.63|663
1601667900000|2020-10-02 19:45:00|1904.07|1903.27|1903.84|1903.04|1904.12|1903.5|1903.36|1902.8|567
1601668200000|2020-10-02 19:50:00|1903.88|1903.08|1902.86|1902.36|1903.95|1903.18|1902.78|1902.19|674
1601668500000|2020-10-02 19:55:00|1902.94|1902.44|1902.19|1901.39|1903.4|1902.81|1901.95|1901.15|881
1601668800000|2020-10-02 20:00:00|1902.21|1901.41|1902.08|1901.28|1902.54|1901.88|1901.83|1901.21|407
1601669100000|2020-10-02 20:05:00|1902.07|1901.27|1901.29|1900.79|1902.33|1901.68|1901.29|1900.62|332
1601669400000|2020-10-02 20:10:00|1901.31|1900.81|1901.51|1900.71|1901.89|1901.22|1900.96|1900.3|359
1601669700000|2020-10-02 20:15:00|1901.59|1900.79|1900.9|1900.1|1901.63|1900.98|1900.88|1900.08|288
1601670000000|2020-10-02 20:20:00|1900.92|1900.12|1900.74|1899.94|1901.19|1900.39|1900.44|1899.64|366
1601670300000|2020-10-02 20:25:00|1900.76|1899.96|1901.08|1900.28|1901.15|1900.44|1900.56|1899.92|249
1601670600000|2020-10-02 20:30:00|1900.91|1900.41|1900.9|1900.1|1901.36|1900.57|1900.58|1899.95|277
1601670900000|2020-10-02 20:35:00|1900.94|1900.14|1901.13|1900.33|1901.37|1900.64|1900.73|1900.06|194
1601671200000|2020-10-02 20:40:00|1901.16|1900.36|1900.75|1899.95|1901.16|1900.36|1899.66|1899.09|424
1601671500000|2020-10-02 20:45:00|1900.79|1899.99|1899.75|1898.95|1900.97|1900.17|1899.44|1898.74|337
1601671800000|2020-10-02 20:50:00|1899.77|1898.97|1901.24|1900.44|1902.33|1900.55|1899.66|1898.71|424
1601672100000|2020-10-02 20:55:00|1901.2|1900.4|1900.82|1898.36|1908.9|1900.4|1898.56|1896.9|458
1601848800000|2020-10-04 22:00:00|1902.55|1901.75|1904.2|1903.4|1906.58|1903.7|1902.32|1901.27|714
1601849100000|2020-10-04 22:05:00|1904.15|1903.35|1904.5|1903.7|1905.43|1904.04|1903.61|1902.61|541
1601849400000|2020-10-04 22:10:00|1904.43|1903.63|1902.23|1901.43|1904.63|1903.83|1901.81|1900.43|570
1601849700000|2020-10-04 22:15:00|1902.09|1901.29|1899.53|1898.73|1902.45|1901.65|1898.51|1897.3|491
1601850000000|2020-10-04 22:20:00|1899.52|1898.72|1901.47|1900.67|1902.02|1900.89|1899.44|1898.64|425
1601850300000|2020-10-04 22:25:00|1901.43|1900.63|1902.07|1901.27|1902.27|1901.47|1901.22|1900.42|333
1601850600000|2020-10-04 22:30:00|1902.08|1901.28|1901.57|1900.77|1902.47|1901.67|1901.47|1900.67|342
1601850900000|2020-10-04 22:35:00|1901.56|1900.76|1900.39|1899.59|1901.6|1900.8|1899.88|1899.08|348
1601851200000|2020-10-04 22:40:00|1900.38|1899.58|1898.87|1898.07|1900.51|1899.71|1898.59|1897.79|435
1601851500000|2020-10-04 22:45:00|1898.9|1898.1|1900.51|1899.71|1900.69|1899.89|1898.86|1898.06|376
1601851800000|2020-10-04 22:50:00|1900.49|1899.69|1900.18|1899.38|1900.59|1899.79|1899.86|1899.06|229
1601852100000|2020-10-04 22:55:00|1900.19|1899.39|1900.86|1900.06|1900.91|1900.11|1899.83|1899.03|258
1601852400000|2020-10-04 23:00:00|1900.88|1900.08|1900.66|1899.86|1901.13|1900.33|1900.29|1899.49|331
1601852700000|2020-10-04 23:05:00|1900.67|1899.87|1901.12|1900.32|1901.19|1900.39|1900.15|1899.35|309
1601853000000|2020-10-04 23:10:00|1901.13|1900.33|1901.92|1901.12|1902.04|1901.24|1900.83|1900.03|354
1601853300000|2020-10-04 23:15:00|1902.04|1901.24|1901.89|1901.09|1902.21|1901.41|1901.38|1900.58|369
1601853600000|2020-10-04 23:20:00|1901.7|1900.9|1901.63|1900.83|1902|1901.2|1901.34|1900.54|325
1601853900000|2020-10-04 23:25:00|1901.64|1900.84|1901.44|1900.64|1902.39|1901.59|1901.39|1900.59|440
1601854200000|2020-10-04 23:30:00|1901.51|1900.71|1901.8|1901|1902.15|1901.35|1900.88|1900.08|353
1601854500000|2020-10-04 23:35:00|1901.81|1901.01|1901.99|1901.19|1901.99|1901.19|1901.11|1900.43|288
1601854800000|2020-10-04 23:40:00|1902.05|1901.25|1902.04|1901.54|1904.77|1903.97|1901.83|1901.13|720
1601855100000|2020-10-04 23:45:00|1901.98|1901.48|1902.54|1901.74|1902.74|1902|1900.98|1900.38|737
1601855400000|2020-10-04 23:50:00|1902.52|1901.72|1902.61|1901.81|1902.77|1901.97|1902.12|1901.32|410
1601855700000|2020-10-04 23:55:00|1902.52|1901.72|1903.53|1902.73|1904.03|1903.23|1902.48|1901.68|574
1601856000000|2020-10-05 00:00:00|1903.51|1902.71|1903.42|1902.62|1903.63|1902.83|1901.62|1899.87|746
1601856300000|2020-10-05 00:05:00|1903.38|1902.58|1902.56|1901.76|1903.38|1902.58|1901.67|1900.93|639
1601856600000|2020-10-05 00:10:00|1902.57|1901.77|1901.5|1900.7|1902.84|1902.04|1901.19|1900.39|750
1601856900000|2020-10-05 00:15:00|1901.51|1900.71|1902.54|1901.74|1903.06|1902.26|1901.11|1900.31|664
1601857200000|2020-10-05 00:20:00|1902.52|1901.72|1901.21|1900.41|1902.57|1901.85|1901.17|1900.37|694
1601857500000|2020-10-05 00:25:00|1901.24|1900.44|1901.44|1900.64|1901.52|1900.82|1900.88|1900.23|437
1601857800000|2020-10-05 00:30:00|1901.41|1900.61|1900.13|1899.33|1901.5|1900.8|1900.06|1899.26|596
1601858100000|2020-10-05 00:35:00|1900.11|1899.31|1901.88|1901.08|1902.89|1902.09|1899.2|1898.4|947
1601858400000|2020-10-05 00:40:00|1901.89|1901.09|1901.06|1900.26|1902.09|1901.29|1900.51|1899.71|517
1601858700000|2020-10-05 00:45:00|1901.07|1900.27|1900.87|1900.07|1901.32|1900.52|1900.61|1899.81|426
1601859000000|2020-10-05 00:50:00|1900.88|1900.08|1900.33|1899.83|1901.18|1900.48|1900.3|1899.68|449
1601859300000|2020-10-05 00:55:00|1900.29|1899.79|1901.31|1900.51|1901.61|1900.81|1900.24|1899.64|398
1601859600000|2020-10-05 01:00:00|1901.32|1900.52|1898.59|1897.79|1901.6|1900.8|1898.24|1897.44|764
1601859900000|2020-10-05 01:05:00|1898.6|1897.8|1899.47|1898.67|1900.44|1899.64|1898.51|1897.71|659
1601860200000|2020-10-05 01:10:00|1899.46|1898.66|1898.76|1897.96|1899.7|1898.9|1898.59|1897.79|403
1601860500000|2020-10-05 01:15:00|1898.71|1897.91|1899.88|1899.08|1900.15|1899.45|1898.71|1897.91|532
1601860800000|2020-10-05 01:20:00|1899.97|1899.17|1900.64|1899.84|1900.82|1900.14|1899.6|1898.8|519
1601861100000|2020-10-05 01:25:00|1900.66|1899.86|1900.59|1899.79|1901.1|1900.44|1900.01|1899.21|478
1601861400000|2020-10-05 01:30:00|1900.6|1899.8|1900.22|1899.42|1900.77|1899.97|1899.61|1898.81|612
1601861700000|2020-10-05 01:35:00|1900.19|1899.39|1900.43|1899.63|1900.53|1899.73|1898.95|1898.15|535
1601862000000|2020-10-05 01:40:00|1900.41|1899.61|1900.04|1899.24|1900.6|1899.8|1899.44|1898.64|487
1601862300000|2020-10-05 01:45:00|1900.07|1899.27|1900.28|1899.48|1900.47|1899.78|1899.58|1898.78|509
1601862600000|2020-10-05 01:50:00|1900.25|1899.45|1900.18|1899.38|1900.52|1899.72|1899.29|1898.49|460
1601862900000|2020-10-05 01:55:00|1900.2|1899.4|1901.26|1900.46|1901.42|1900.64|1899.68|1898.96|611
1601863200000|2020-10-05 02:00:00|1901.24|1900.44|1900.98|1900.18|1901.53|1900.89|1900.76|1899.98|587
1601863500000|2020-10-05 02:05:00|1900.97|1900.17|1900.35|1899.55|1901.16|1900.47|1899.88|1899.24|536
1601863800000|2020-10-05 02:10:00|1900.39|1899.59|1900.23|1899.73|1900.69|1900|1899.85|1899.19|487
1601864100000|2020-10-05 02:15:00|1900.22|1899.72|1900.74|1900.24|1900.88|1900.26|1900.2|1899.64|307
1601864400000|2020-10-05 02:20:00|1900.89|1900.09|1899.89|1899.09|1900.92|1900.29|1899.83|1899.03|384
1601864700000|2020-10-05 02:25:00|1899.9|1899.1|1898.59|1897.79|1900.02|1899.28|1897.89|1897.39|605
1601865000000|2020-10-05 02:30:00|1898.54|1897.74|1899.18|1898.68|1899.63|1898.83|1898.15|1897.6|748
1601865300000|2020-10-05 02:35:00|1899.2|1898.7|1899.15|1898.35|1899.37|1898.7|1898.4|1897.77|377
1601865600000|2020-10-05 02:40:00|1899.14|1898.34|1899.47|1898.67|1899.62|1898.97|1898.95|1898.23|332
1601865900000|2020-10-05 02:45:00|1899.45|1898.65|1899.54|1898.74|1899.59|1898.94|1899.16|1898.36|306
1601866200000|2020-10-05 02:50:00|1899.53|1898.73|1899.23|1898.43|1899.91|1899.29|1899|1898.2|331
1601866500000|2020-10-05 02:55:00|1899.08|1898.58|1899.8|1899|1899.95|1899.35|1899.01|1898.35|436
1601866800000|2020-10-05 03:00:00|1899.78|1898.98|1898.76|1897.96|1899.89|1899.13|1898.39|1897.87|461
1601867100000|2020-10-05 03:05:00|1898.72|1897.92|1898.6|1897.8|1899.03|1898.23|1898.25|1897.6|396
1601867400000|2020-10-05 03:10:00|1898.59|1897.79|1897.53|1896.73|1898.79|1898.04|1896.86|1896.18|501
1601867700000|2020-10-05 03:15:00|1897.54|1896.74|1897.27|1896.47|1897.69|1897.07|1896.89|1896.29|587
1601868000000|2020-10-05 03:20:00|1897.28|1896.48|1896.88|1896.08|1897.86|1897.18|1896.61|1895.81|504
1601868300000|2020-10-05 03:25:00|1896.89|1896.09|1896.97|1896.17|1897.27|1896.47|1896.25|1895.54|504
1601868600000|2020-10-05 03:30:00|1896.96|1896.16|1896.22|1895.42|1896.96|1896.24|1896|1895.33|452
1601868900000|2020-10-05 03:35:00|1896.01|1895.51|1895.87|1895.07|1896.65|1895.99|1894.42|1893.78|692
1601869200000|2020-10-05 03:40:00|1895.82|1895.02|1895|1894.2|1896.46|1895.96|1894.74|1894.2|667
1601869500000|2020-10-05 03:45:00|1894.99|1894.19|1894.47|1893.97|1895.41|1894.72|1894.17|1893.66|717
1601869800000|2020-10-05 03:50:00|1894.46|1893.96|1893.37|1892.87|1894.78|1894|1893.11|1892.61|713
1601870100000|2020-10-05 03:55:00|1893.36|1892.86|1893.18|1892.38|1894.14|1893.52|1892.15|1891.45|880
1601870400000|2020-10-05 04:00:00|1893.17|1892.37|1894|1893.2|1894.05|1893.25|1892.52|1891.99|658
1601870700000|2020-10-05 04:05:00|1893.96|1893.16|1894.05|1893.25|1894.37|1893.57|1893.49|1892.74|440
1601871000000|2020-10-05 04:10:00|1894.02|1893.22|1894.14|1893.64|1894.59|1893.81|1893.95|1893.15|393
1601871300000|2020-10-05 04:15:00|1894.16|1893.66|1894.06|1893.26|1894.42|1893.73|1893.82|1893.02|299
1601871600000|2020-10-05 04:20:00|1894.1|1893.3|1892.98|1892.18|1894.13|1893.43|1892.96|1892.16|430
1601871900000|2020-10-05 04:25:00|1892.96|1892.16|1893.19|1892.39|1893.41|1892.77|1892.82|1892.16|299
1601872200000|2020-10-05 04:30:00|1893.2|1892.4|1893.35|1892.55|1893.83|1893.03|1892.6|1892.04|482
1601872500000|2020-10-05 04:35:00|1893.33|1892.53|1893.18|1892.38|1893.72|1893.06|1892.99|1892.31|409
1601872800000|2020-10-05 04:40:00|1893.17|1892.37|1893.49|1892.99|1893.72|1893.04|1892.44|1891.84|563
1601873100000|2020-10-05 04:45:00|1893.56|1892.76|1892.38|1891.88|1893.92|1893.28|1891.81|1891.15|624
1601873400000|2020-10-05 04:50:00|1892.48|1891.98|1893.23|1892.73|1893.44|1892.78|1892.37|1891.67|379
1601873700000|2020-10-05 04:55:00|1893.38|1892.58|1893.47|1892.97|1893.62|1893.05|1893.02|1892.39|310
1601874000000|2020-10-05 05:00:00|1893.46|1892.96|1893.75|1892.95|1893.98|1893.42|1893.21|1892.5|418
1601874300000|2020-10-05 05:05:00|1893.74|1892.94|1893.18|1892.38|1894.17|1893.47|1892.81|1892.01|497
1601874600000|2020-10-05 05:10:00|1893.21|1892.41|1893.37|1892.87|1893.75|1893.11|1892.8|1892.03|469
1601874900000|2020-10-05 05:15:00|1893.35|1892.85|1893.45|1892.95|1893.77|1893.04|1893.05|1892.42|306
1601875200000|2020-10-05 05:20:00|1893.49|1892.99|1893.49|1892.99|1893.84|1893.22|1892.96|1892.3|427
1601875500000|2020-10-05 05:25:00|1893.65|1892.85|1894.52|1893.72|1894.57|1893.92|1893.5|1892.85|456
1601875800000|2020-10-05 05:30:00|1894.53|1893.73|1894.22|1893.72|1894.85|1894.17|1894.17|1893.46|447
1601876100000|2020-10-05 05:35:00|1894.28|1893.78|1894.44|1893.64|1894.66|1894.02|1894.1|1893.51|329
1601876400000|2020-10-05 05:40:00|1894.48|1893.68|1893.97|1893.17|1894.48|1893.79|1893.81|1893.07|275
1601876700000|2020-10-05 05:45:00|1894.01|1893.21|1894.22|1893.42|1894.94|1894.26|1893.18|1892.38|585
1601877000000|2020-10-05 05:50:00|1894.24|1893.44|1894.91|1894.11|1895|1894.29|1894.1|1893.39|546
1601877300000|2020-10-05 05:55:00|1894.89|1894.39|1895.08|1894.28|1895.26|1894.64|1894.56|1893.76|478
1601877600000|2020-10-05 06:00:00|1895.15|1894.35|1892.63|1892.13|1895.15|1894.35|1891.51|1890.71|1085
1601877900000|2020-10-05 06:05:00|1892.62|1892.12|1893.03|1892.53|1893.61|1893.01|1892.44|1891.81|911
1601878200000|2020-10-05 06:10:00|1893.01|1892.51|1892.13|1891.33|1893.16|1892.57|1891.7|1891.11|770
1601878500000|2020-10-05 06:15:00|1892.11|1891.31|1892.85|1892.35|1893.09|1892.49|1891.57|1890.93|749
1601878800000|2020-10-05 06:20:00|1892.83|1892.33|1892.42|1891.92|1892.99|1892.39|1891.7|1891.09|666
1601879100000|2020-10-05 06:25:00|1892.5|1892|1892.3|1891.8|1893.14|1892.56|1892.21|1891.64|674
1601879400000|2020-10-05 06:30:00|1892.33|1891.83|1892.64|1892.14|1894.02|1893.36|1891.81|1891.18|922
1601879700000|2020-10-05 06:35:00|1892.62|1892.12|1891.76|1890.96|1893.03|1892.53|1891.63|1890.9|895
1601880000000|2020-10-05 06:40:00|1891.81|1891.01|1894.06|1893.26|1894.45|1893.67|1891.65|1891|961
1601880300000|2020-10-05 06:45:00|1893.86|1893.36|1893.97|1893.47|1894.44|1893.82|1893.12|1892.46|739
1601880600000|2020-10-05 06:50:00|1893.98|1893.48|1893.78|1893.28|1894.29|1893.74|1893.45|1892.93|666
1601880900000|2020-10-05 06:55:00|1893.91|1893.11|1893.44|1892.94|1894.41|1893.81|1893.32|1892.7|810
1601881200000|2020-10-05 07:00:00|1893.28|1892.78|1892.43|1891.93|1893.9|1893.22|1892.28|1891.7|1134
1601881500000|2020-10-05 07:05:00|1892.4|1891.9|1890.91|1890.41|1892.74|1892.11|1889.48|1888.98|1254
1601881800000|2020-10-05 07:10:00|1890.92|1890.42|1888.24|1887.74|1891.02|1890.42|1888.19|1887.6|1520
1601882100000|2020-10-05 07:15:00|1888.23|1887.73|1888.62|1888.12|1888.89|1888.24|1887.35|1886.71|1359
1601882400000|2020-10-05 07:20:00|1888.61|1888.11|1889.46|1888.66|1889.74|1889.24|1887.97|1887.45|1135
1601882700000|2020-10-05 07:25:00|1889.48|1888.68|1888.89|1888.39|1889.54|1888.82|1887.9|1887.29|1098
1601883000000|2020-10-05 07:30:00|1888.84|1888.34|1889.69|1889.19|1889.72|1889.22|1888.44|1887.88|1038
1601883300000|2020-10-05 07:35:00|1889.68|1889.18|1889.92|1889.42|1890.64|1889.89|1889.44|1888.79|1100
1601883600000|2020-10-05 07:40:00|1889.93|1889.43|1890.43|1889.93|1890.9|1890.17|1889.76|1889.14|1040
1601883900000|2020-10-05 07:45:00|1890.45|1889.95|1890.87|1890.37|1892.13|1891.5|1890.39|1889.74|1117
1601884200000|2020-10-05 07:50:00|1890.86|1890.36|1890.94|1890.14|1891.2|1890.52|1890.32|1889.82|942
1601884500000|2020-10-05 07:55:00|1891.03|1890.23|1892.8|1892|1893.77|1893.27|1890.84|1890.19|1380
1601884800000|2020-10-05 08:00:00|1892.79|1891.99|1892.69|1892.19|1893.77|1893.17|1892.61|1891.89|1034
1601885100000|2020-10-05 08:05:00|1892.7|1892.2|1893.21|1892.71|1893.39|1892.81|1892.2|1891.66|1010
1601885400000|2020-10-05 08:10:00|1893.22|1892.72|1893.62|1892.82|1893.66|1893.16|1892.89|1892.26|929
1601885700000|2020-10-05 08:15:00|1893.67|1892.87|1893.59|1893.09|1894.5|1893.81|1893.03|1892.4|1073
1601886000000|2020-10-05 08:20:00|1893.56|1893.06|1893.29|1892.79|1893.93|1893.33|1893.11|1892.5|836
1601886300000|2020-10-05 08:25:00|1893.3|1892.8|1893.84|1893.34|1894.1|1893.47|1893.26|1892.63|891
1601886600000|2020-10-05 08:30:00|1893.87|1893.37|1894.27|1893.77|1894.86|1894.22|1893.25|1892.57|908
1601886900000|2020-10-05 08:35:00|1894.29|1893.79|1896.06|1895.56|1896.54|1896.01|1894.29|1893.64|1048
1601887200000|2020-10-05 08:40:00|1896.04|1895.54|1896|1895.2|1896.11|1895.54|1895.22|1894.72|999
1601887500000|2020-10-05 08:45:00|1895.81|1895.31|1898.27|1897.77|1898.9|1898.3|1895.31|1894.64|1311
1601887800000|2020-10-05 08:50:00|1898.29|1897.79|1897.78|1897.28|1898.68|1898.11|1897.54|1896.91|934
1601888100000|2020-10-05 08:55:00|1897.79|1897.29|1898.37|1897.57|1898.49|1897.88|1897.62|1897.02|817
1601888400000|2020-10-05 09:00:00|1898.39|1897.59|1899.79|1899.29|1899.88|1899.32|1897.73|1897.12|1154
1601888700000|2020-10-05 09:05:00|1899.8|1899.3|1900.63|1900.13|1901.27|1900.74|1899.8|1899.27|1191
1601889000000|2020-10-05 09:10:00|1900.62|1900.12|1900.57|1900.07|1900.99|1900.37|1900.03|1899.53|861
1601889300000|2020-10-05 09:15:00|1900.66|1900.16|1900.31|1899.81|1901.05|1900.5|1899.86|1899.24|788
1601889600000|2020-10-05 09:20:00|1900.3|1899.8|1900.02|1899.52|1900.88|1900.3|1899.71|1899.12|867
1601889900000|2020-10-05 09:25:00|1900.04|1899.54|1900.01|1899.51|1900.33|1899.78|1899.41|1898.91|761
1601890200000|2020-10-05 09:30:00|1899.99|1899.49|1900.02|1899.52|1900.32|1899.82|1899.32|1898.72|812
1601890500000|2020-10-05 09:35:00|1899.98|1899.48|1899.86|1899.36|1900.15|1899.64|1899.61|1899|643
1601890800000|2020-10-05 09:40:00|1899.84|1899.34|1899.92|1899.42|1900.1|1899.59|1899.63|1898.98|686
1601891100000|2020-10-05 09:45:00|1899.73|1899.23|1901.43|1900.93|1901.99|1901.39|1899.71|1899.07|736
1601891400000|2020-10-05 09:50:00|1901.44|1900.94|1901.07|1900.57|1901.57|1900.98|1901.05|1900.37|542
1601891700000|2020-10-05 09:55:00|1901.05|1900.55|1901.05|1900.55|1901.18|1900.63|1900.69|1900.19|481
1601892000000|2020-10-05 10:00:00|1901|1900.5|1900.42|1899.92|1901.3|1900.67|1899.9|1899.31|805
1601892300000|2020-10-05 10:05:00|1900.43|1899.93|1900.47|1899.97|1901|1900.48|1900.22|1899.67|756
1601892600000|2020-10-05 10:10:00|1900.5|1900|1900.16|1899.66|1900.68|1900.04|1899.89|1899.28|526
1601892900000|2020-10-05 10:15:00|1900.15|1899.65|1899.54|1899.04|1900.19|1899.66|1899.25|1898.75|756
1601893200000|2020-10-05 10:20:00|1899.49|1898.99|1898.8|1898.3|1899.84|1899.19|1898.76|1898.15|631
1601893500000|2020-10-05 10:25:00|1898.81|1898.31|1898.8|1898|1899.05|1898.5|1898.41|1897.73|660
1601893800000|2020-10-05 10:30:00|1898.79|1897.99|1898.08|1897.58|1899.01|1898.51|1898.08|1897.5|677
1601894100000|2020-10-05 10:35:00|1898.07|1897.57|1899.14|1898.64|1899.4|1898.78|1898.07|1897.57|623
1601894400000|2020-10-05 10:40:00|1899.15|1898.65|1899.56|1899.06|1899.93|1899.42|1898.36|1897.72|799
1601894700000|2020-10-05 10:45:00|1899.62|1899.12|1900.15|1899.65|1900.57|1899.83|1899.58|1898.99|752
1601895000000|2020-10-05 10:50:00|1900.14|1899.64|1900.35|1899.85|1900.82|1900.15|1900.02|1899.39|776
1601895300000|2020-10-05 10:55:00|1900.34|1899.84|1900.5|1900|1900.95|1900.32|1900.34|1899.77|722
1601895600000|2020-10-05 11:00:00|1900.48|1899.98|1899.6|1899.1|1900.61|1900.06|1899.34|1898.71|826
1601895900000|2020-10-05 11:05:00|1899.75|1898.95|1900.06|1899.26|1900.43|1899.81|1899.37|1898.77|725
1601896200000|2020-10-05 11:10:00|1900.09|1899.29|1899.28|1898.78|1900.42|1899.77|1899.19|1898.59|648
1601896500000|2020-10-05 11:15:00|1899.29|1898.79|1899.44|1898.94|1899.67|1899.15|1899.06|1898.56|736
1601896800000|2020-10-05 11:20:00|1899.57|1898.77|1899.53|1898.73|1899.67|1899.11|1898.93|1898.3|783
1601897100000|2020-10-05 11:25:00|1899.56|1898.76|1900.55|1900.05|1900.9|1900.26|1899.35|1898.69|688
1601897400000|2020-10-05 11:30:00|1900.57|1900.07|1900.45|1899.65|1900.86|1900.21|1899.9|1899.17|823
1601897700000|2020-10-05 11:35:00|1900.43|1899.63|1900.11|1899.31|1900.53|1899.92|1899.54|1898.99|769
1601898000000|2020-10-05 11:40:00|1900.15|1899.35|1900.73|1899.93|1900.84|1900.24|1899.65|1899.15|846
1601898300000|2020-10-05 11:45:00|1900.74|1899.94|1901.66|1900.86|1902.53|1902.03|1900.42|1899.88|1204
1601898600000|2020-10-05 11:50:00|1901.59|1900.79|1901.68|1901.18|1902.22|1901.57|1900.67|1899.98|1154
1601898900000|2020-10-05 11:55:00|1901.83|1901.03|1902.53|1901.73|1903.59|1902.96|1901.31|1900.81|1174
1601899200000|2020-10-05 12:00:00|1902.52|1901.72|1903.6|1903.1|1903.86|1903.23|1902.32|1901.66|1156
1601899500000|2020-10-05 12:05:00|1903.63|1903.13|1903.26|1902.76|1904.08|1903.55|1902.57|1902.07|1037
1601899800000|2020-10-05 12:10:00|1903.3|1902.8|1905.99|1905.19|1906.78|1905.98|1903.24|1902.56|1252
1601900100000|2020-10-05 12:15:00|1906.03|1905.23|1905.39|1904.89|1906.84|1906.24|1904.84|1904.25|1367
1601900400000|2020-10-05 12:20:00|1905.38|1904.88|1904.85|1904.35|1905.76|1905.17|1904.45|1903.88|1280
1601900700000|2020-10-05 12:25:00|1904.77|1904.27|1906.33|1905.53|1907.39|1906.77|1904.11|1903.45|1316
1601901000000|2020-10-05 12:30:00|1906.52|1905.72|1907.87|1907.07|1908.45|1907.72|1906.18|1905.38|1337
1601901300000|2020-10-05 12:35:00|1907.85|1907.05|1907.79|1907.29|1908.89|1908.09|1907.19|1906.5|1285
1601901600000|2020-10-05 12:40:00|1907.67|1907.17|1906.16|1905.36|1907.81|1907.19|1905.9|1905.2|1173
1601901900000|2020-10-05 12:45:00|1906.17|1905.37|1906.55|1905.75|1906.9|1906.25|1906.03|1905.29|982
1601902200000|2020-10-05 12:50:00|1906.57|1905.77|1906.08|1905.28|1906.57|1905.89|1904.82|1904.02|986
1601902500000|2020-10-05 12:55:00|1906.09|1905.29|1907.06|1906.56|1907.56|1906.91|1906.08|1905.28|959
1601902800000|2020-10-05 13:00:00|1907.07|1906.57|1907.37|1906.87|1908.76|1908.17|1907.07|1906.56|1133
1601903100000|2020-10-05 13:05:00|1907.38|1906.88|1908.66|1908.16|1908.93|1908.25|1906.7|1906.1|1136
1601903400000|2020-10-05 13:10:00|1908.65|1908.15|1908.51|1907.71|1909.86|1909.06|1908.07|1907.32|1137
1601903700000|2020-10-05 13:15:00|1908.5|1907.7|1908.2|1907.4|1909.36|1908.74|1907.53|1906.91|1002
1601904000000|2020-10-05 13:20:00|1908.19|1907.39|1908.07|1907.27|1908.52|1907.88|1907.52|1906.77|975
1601904300000|2020-10-05 13:25:00|1908.08|1907.28|1906.88|1906.38|1908.08|1907.42|1906.37|1905.57|1059
1601904600000|2020-10-05 13:30:00|1906.89|1906.39|1910.34|1909.84|1910.79|1910.29|1906.1|1905.3|1795
1601904900000|2020-10-05 13:35:00|1910.28|1909.78|1910.35|1909.55|1910.67|1909.98|1909.47|1908.68|1449
1601905200000|2020-10-05 13:40:00|1910.36|1909.56|1909.9|1909.1|1910.79|1910.08|1909.44|1908.69|1339
1601905500000|2020-10-05 13:45:00|1909.93|1909.13|1909.85|1909.35|1910.51|1909.86|1908.36|1907.61|1387
1601905800000|2020-10-05 13:50:00|1909.92|1909.42|1909.7|1908.9|1910.43|1909.75|1908.78|1908.15|1460
1601906100000|2020-10-05 13:55:00|1909.69|1908.89|1909.52|1908.72|1910.3|1909.63|1908.66|1907.93|1359
1601906400000|2020-10-05 14:00:00|1909.38|1908.58|1910.61|1910.11|1910.96|1910.33|1908.6|1907.8|1555
1601906700000|2020-10-05 14:05:00|1910.6|1910.1|1914.07|1913.27|1914.74|1913.97|1910.57|1910.05|1651
1601907000000|2020-10-05 14:10:00|1914.16|1913.36|1912.64|1911.84|1915.8|1915.15|1911.81|1911.01|1545
1601907300000|2020-10-05 14:15:00|1912.63|1911.83|1912.49|1911.69|1913.78|1913.09|1911.92|1911.12|1522
1601907600000|2020-10-05 14:20:00|1912.47|1911.67|1915.77|1915.27|1918.86|1918.06|1912.19|1911.55|1717
1601907900000|2020-10-05 14:25:00|1915.73|1915.23|1915.21|1914.71|1917.22|1916.63|1914.76|1914.12|1547
1601908200000|2020-10-05 14:30:00|1915.2|1914.7|1914.57|1913.77|1915.99|1915.32|1914.44|1913.74|1608
1601908500000|2020-10-05 14:35:00|1914.44|1913.94|1912.36|1911.56|1914.79|1914.19|1911.3|1910.76|1726
1601908800000|2020-10-05 14:40:00|1912.41|1911.61|1911.07|1910.27|1912.86|1912.06|1910.36|1909.76|1656
1601909100000|2020-10-05 14:45:00|1911.06|1910.26|1911.5|1910.7|1913.2|1912.55|1910.93|1910.26|1542
1601909400000|2020-10-05 14:50:00|1911.51|1910.71|1916.3|1915.8|1916.45|1915.83|1911.19|1910.53|1487
1601909700000|2020-10-05 14:55:00|1916.32|1915.82|1917.23|1916.73|1919.18|1918.38|1915.68|1914.88|1817
1601910000000|2020-10-05 15:00:00|1917.24|1916.74|1915.52|1915.02|1917.52|1916.92|1914.47|1913.72|1599
1601910300000|2020-10-05 15:05:00|1915.53|1915.03|1914.45|1913.95|1916.09|1915.43|1913.89|1913.12|1388
1601910600000|2020-10-05 15:10:00|1914.5|1914|1913.64|1913.14|1914.98|1914.38|1913.44|1912.67|1302
1601910900000|2020-10-05 15:15:00|1913.6|1913.1|1916.58|1916.08|1917.55|1916.92|1913.58|1913.04|1423
1601911200000|2020-10-05 15:20:00|1916.55|1916.05|1913.68|1913.18|1916.69|1916.19|1913.19|1912.69|1394
1601911500000|2020-10-05 15:25:00|1913.72|1913.22|1915.74|1914.94|1915.74|1915.1|1913.21|1912.41|1410
1601911800000|2020-10-05 15:30:00|1915.66|1914.86|1915.21|1914.41|1915.94|1915.32|1914.7|1914.15|1253
1601912100000|2020-10-05 15:35:00|1915.19|1914.39|1916.01|1915.51|1917.79|1917.15|1914.56|1913.99|1347
1601912400000|2020-10-05 15:40:00|1916|1915.5|1915.58|1914.78|1917.34|1916.71|1915.58|1914.78|1177
1601912700000|2020-10-05 15:45:00|1915.61|1914.81|1913.21|1912.71|1915.66|1914.86|1913.15|1912.48|1410
1601913000000|2020-10-05 15:50:00|1913.15|1912.65|1913.54|1913.04|1914.06|1913.43|1912.86|1912.07|1231
1601913300000|2020-10-05 15:55:00|1913.56|1913.06|1914.4|1913.9|1914.67|1914.02|1913.28|1912.73|1231
1601913600000|2020-10-05 16:00:00|1914.39|1913.89|1915.43|1914.93|1915.81|1915.13|1914.27|1913.63|1273
1601913900000|2020-10-05 16:05:00|1915.46|1914.96|1913.82|1913.32|1915.76|1915.13|1913.59|1912.81|1136
1601914200000|2020-10-05 16:10:00|1913.96|1913.16|1913.82|1913.02|1914.53|1913.87|1912.89|1912.39|1294
1601914500000|2020-10-05 16:15:00|1913.83|1913.03|1913.48|1912.68|1914.21|1913.49|1912.23|1911.59|1217
1601914800000|2020-10-05 16:20:00|1913.5|1912.7|1914.68|1914.18|1914.99|1914.34|1913.18|1912.55|1099
1601915100000|2020-10-05 16:25:00|1914.69|1914.19|1915.11|1914.61|1915.51|1914.87|1914.51|1913.85|840
1601915400000|2020-10-05 16:30:00|1915.12|1914.62|1916.6|1915.8|1916.9|1916.23|1915.05|1914.34|1072
1601915700000|2020-10-05 16:35:00|1916.61|1915.81|1916.94|1916.14|1916.95|1916.15|1916.07|1915.45|958
1601916000000|2020-10-05 16:40:00|1916.95|1916.15|1916.19|1915.39|1916.95|1916.33|1915.83|1915.21|853
1601916300000|2020-10-05 16:45:00|1916.24|1915.44|1916.56|1915.76|1917.03|1916.36|1915.42|1914.68|910
1601916600000|2020-10-05 16:50:00|1916.53|1915.73|1917.05|1916.25|1917.46|1916.66|1916.2|1915.56|949
1601916900000|2020-10-05 16:55:00|1917.04|1916.24|1916.8|1916|1917.76|1917.1|1916.31|1915.73|1043
1601917200000|2020-10-05 17:00:00|1916.81|1916.01|1916.26|1915.46|1916.99|1916.35|1915.79|1915.02|981
1601917500000|2020-10-05 17:05:00|1916.2|1915.4|1916.24|1915.44|1916.49|1915.85|1915.7|1915.08|764
1601917800000|2020-10-05 17:10:00|1916.25|1915.45|1915.39|1914.59|1916.41|1915.66|1915.14|1914.53|621
1601918100000|2020-10-05 17:15:00|1915.34|1914.84|1915.69|1914.89|1915.8|1915.16|1914.86|1914.06|988
1601918400000|2020-10-05 17:20:00|1915.68|1914.88|1915.69|1915.19|1916|1915.37|1914.61|1913.81|982
1601918700000|2020-10-05 17:25:00|1915.66|1915.16|1915.14|1914.64|1915.95|1915.24|1914.99|1914.23|848
1601919000000|2020-10-05 17:30:00|1915.11|1914.61|1914.82|1914.02|1915.25|1914.61|1914.25|1913.61|733
1601919300000|2020-10-05 17:35:00|1914.81|1914.01|1915.51|1914.71|1915.83|1915.12|1914.66|1914|549
1601919600000|2020-10-05 17:40:00|1915.46|1914.66|1916.11|1915.31|1916.3|1915.5|1914.93|1914.29|741
1601919900000|2020-10-05 17:45:00|1916.16|1915.36|1915.88|1915.38|1916.33|1915.72|1915.01|1914.36|983
1601920200000|2020-10-05 17:50:00|1915.9|1915.4|1915.99|1915.19|1916.37|1915.72|1915.39|1914.78|928
1601920500000|2020-10-05 17:55:00|1916.06|1915.26|1915.84|1915.34|1916.72|1916.22|1915.65|1914.91|925
1601920800000|2020-10-05 18:00:00|1915.83|1915.33|1914.53|1914.03|1915.83|1915.33|1913.78|1913.24|994
1601921100000|2020-10-05 18:05:00|1914.54|1914.04|1914.53|1914.03|1915.15|1914.51|1914.37|1913.75|758
1601921400000|2020-10-05 18:10:00|1914.58|1914.08|1913.85|1913.35|1915|1914.44|1913.77|1913.1|745
1601921700000|2020-10-05 18:15:00|1913.97|1913.17|1914.04|1913.54|1914.34|1913.69|1913.59|1913.06|726
1601922000000|2020-10-05 18:20:00|1914.05|1913.55|1914.32|1913.52|1914.54|1913.9|1913.53|1912.91|523
1601922300000|2020-10-05 18:25:00|1914.33|1913.53|1914.35|1913.85|1914.76|1914.17|1913.56|1912.89|754
1601922600000|2020-10-05 18:30:00|1914.38|1913.88|1914.39|1913.89|1914.89|1914.23|1914.2|1913.56|706
1601922900000|2020-10-05 18:35:00|1914.38|1913.88|1914.53|1914.03|1915.14|1914.48|1914.27|1913.67|587
1601923200000|2020-10-05 18:40:00|1914.54|1914.04|1914.43|1913.93|1914.82|1914.19|1914.32|1913.76|478
1601923500000|2020-10-05 18:45:00|1914.37|1913.87|1914.07|1913.27|1914.81|1914.25|1913.88|1913.26|526
1601923800000|2020-10-05 18:50:00|1914.08|1913.28|1913.65|1913.15|1914.12|1913.45|1913.47|1912.84|668
1601924100000|2020-10-05 18:55:00|1913.66|1913.16|1914.3|1913.8|1914.51|1913.89|1913.53|1912.93|676
1601924400000|2020-10-05 19:00:00|1914.28|1913.78|1914.23|1913.73|1914.59|1913.97|1913.51|1912.85|696
1601924700000|2020-10-05 19:05:00|1914.38|1913.58|1913.23|1912.43|1914.4|1913.67|1913.02|1912.36|560
1601925000000|2020-10-05 19:10:00|1913.22|1912.42|1913.68|1912.88|1913.96|1913.28|1913.02|1912.22|676
1601925300000|2020-10-05 19:15:00|1913.67|1912.87|1913.42|1912.62|1914.16|1913.66|1913.16|1912.52|744
1601925600000|2020-10-05 19:20:00|1913.41|1912.61|1913.49|1912.69|1913.66|1913.02|1913.06|1912.41|550
1601925900000|2020-10-05 19:25:00|1913.48|1912.68|1913.1|1912.3|1913.56|1912.9|1912.76|1912.02|574
1601926200000|2020-10-05 19:30:00|1912.95|1912.15|1913.1|1912.3|1913.81|1913.16|1912.66|1912.01|703
1601926500000|2020-10-05 19:35:00|1913.14|1912.34|1912.69|1911.89|1913.74|1912.94|1912.68|1911.88|679
1601926800000|2020-10-05 19:40:00|1912.7|1911.9|1912.08|1911.58|1913.03|1912.26|1911.64|1910.97|723
1601927100000|2020-10-05 19:45:00|1912.07|1911.57|1912.69|1912.19|1913.21|1912.41|1911.82|1911.19|840
1601927400000|2020-10-05 19:50:00|1912.68|1912.18|1912.91|1912.11|1913.42|1912.7|1912.48|1911.8|937
1601927700000|2020-10-05 19:55:00|1912.9|1912.1|1911.48|1910.68|1913.02|1912.3|1911.38|1910.58|1090
1601928000000|2020-10-05 20:00:00|1911.52|1910.72|1912.23|1911.73|1912.8|1912.08|1911.47|1910.72|581
1601928300000|2020-10-05 20:05:00|1912.24|1911.74|1912.9|1912.1|1912.9|1912.2|1912.18|1911.54|371
1601928600000|2020-10-05 20:10:00|1912.88|1912.08|1914.11|1913.31|1914.23|1913.45|1912.57|1911.97|494
1601928900000|2020-10-05 20:15:00|1914.13|1913.33|1913.88|1913.08|1914.3|1913.62|1913.53|1912.88|218
1601929200000|2020-10-05 20:20:00|1913.93|1913.13|1913.76|1912.96|1914.03|1913.3|1913.52|1912.88|168
1601929500000|2020-10-05 20:25:00|1913.81|1913.01|1913.84|1913.04|1914.04|1913.39|1913.49|1912.9|239
1601929800000|2020-10-05 20:30:00|1913.87|1913.07|1914.24|1913.44|1914.4|1913.82|1913.65|1912.96|239
1601930100000|2020-10-05 20:35:00|1914.27|1913.47|1914.38|1913.58|1914.38|1913.7|1913.63|1912.85|216
1601930400000|2020-10-05 20:40:00|1914.31|1913.51|1914.63|1913.83|1914.76|1914.05|1913.76|1912.96|234
1601930700000|2020-10-05 20:45:00|1914.64|1913.84|1915.18|1914.38|1915.26|1914.46|1914.24|1913.44|315
1601931000000|2020-10-05 20:50:00|1915.15|1914.35|1914.23|1913.43|1915.17|1914.37|1913.81|1913.01|316
1601931300000|2020-10-05 20:55:00|1914.25|1913.45|1913.92|1913.12|1914.98|1913.53|1913.56|1912.25|508
1601935200000|2020-10-05 22:00:00|1913.5|1912.7|1912.63|1911.83|1914.01|1912.75|1911.36|1910.56|414
1601935500000|2020-10-05 22:05:00|1912.57|1911.77|1912.97|1912.17|1913.28|1912.48|1912.35|1911.55|415
1601935800000|2020-10-05 22:10:00|1913.07|1912.27|1912.44|1911.94|1913.08|1912.32|1912.44|1911.78|222
1601936100000|2020-10-05 22:15:00|1912.39|1911.89|1912.58|1911.78|1912.69|1912.01|1912|1911.2|318
1601936400000|2020-10-05 22:20:00|1912.61|1911.81|1912.32|1911.52|1912.69|1911.89|1912|1911.26|218
1601936700000|2020-10-05 22:25:00|1912.29|1911.49|1912.36|1911.56|1912.51|1911.74|1911.99|1911.29|249
1601937000000|2020-10-05 22:30:00|1912.41|1911.61|1913.11|1912.31|1913.27|1912.47|1912.36|1911.56|262
1601937300000|2020-10-05 22:35:00|1913.08|1912.28|1912.98|1912.18|1913.19|1912.47|1912.66|1911.98|173
1601937600000|2020-10-05 22:40:00|1913|1912.2|1912.93|1912.13|1913.05|1912.25|1912.75|1911.95|192
1601937900000|2020-10-05 22:45:00|1912.98|1912.18|1912.83|1912.33|1913.14|1912.36|1912.66|1911.87|168
1601938200000|2020-10-05 22:50:00|1913.02|1912.22|1913.02|1912.52|1913.31|1912.65|1912.81|1912.03|167
1601938500000|2020-10-05 22:55:00|1913.19|1912.39|1913.02|1912.22|1913.22|1912.49|1912.95|1912.15|150
1601938800000|2020-10-05 23:00:00|1913.03|1912.23|1912.23|1911.43|1913.53|1912.73|1911.88|1911.08|239
1601939100000|2020-10-05 23:05:00|1912.24|1911.44|1912.31|1911.51|1912.56|1911.91|1912|1911.2|266
1601939400000|2020-10-05 23:10:00|1912.32|1911.52|1912.55|1911.75|1912.82|1912.17|1912.31|1911.51|220
1601939700000|2020-10-05 23:15:00|1912.57|1911.77|1912.96|1912.16|1913.17|1912.56|1912.46|1911.68|272
1601940000000|2020-10-05 23:20:00|1912.94|1912.14|1913.16|1912.36|1913.31|1912.72|1912.79|1911.99|339
1601940300000|2020-10-05 23:25:00|1913.15|1912.35|1913.15|1912.35|1913.38|1912.72|1913|1912.25|181
1601940600000|2020-10-05 23:30:00|1913.17|1912.37|1912.74|1911.94|1913.48|1912.84|1912.67|1911.87|262
1601940900000|2020-10-05 23:35:00|1912.7|1911.9|1913.77|1912.97|1913.87|1913.18|1912.57|1911.77|277
1601941200000|2020-10-05 23:40:00|1913.76|1912.96|1912.93|1912.13|1913.86|1913.18|1912.76|1911.96|365
1601941500000|2020-10-05 23:45:00|1912.92|1912.12|1913.51|1912.71|1913.69|1913.12|1912.58|1911.92|405
1601941800000|2020-10-05 23:50:00|1913.47|1912.67|1913.19|1912.39|1913.56|1912.96|1912.94|1912.14|298
1601942100000|2020-10-05 23:55:00|1913.2|1912.4|1913.25|1912.45|1913.69|1913.04|1912.89|1912.13|317
1601942400000|2020-10-06 00:00:00|1913.15|1912.65|1913.16|1912.36|1913.56|1912.92|1911.91|1911.4|593
1601942700000|2020-10-06 00:05:00|1913.14|1912.34|1912.97|1912.47|1913.23|1912.55|1912.06|1911.47|478
1601943000000|2020-10-06 00:10:00|1913.13|1912.33|1913.75|1912.95|1914.09|1913.57|1912.96|1912.31|503
1601943300000|2020-10-06 00:15:00|1913.76|1912.96|1914.02|1913.22|1914.41|1913.86|1913.61|1912.88|562
1601943600000|2020-10-06 00:20:00|1914.13|1913.33|1914.21|1913.71|1914.55|1913.88|1913.7|1913.06|471
1601943900000|2020-10-06 00:25:00|1914.19|1913.69|1914.14|1913.34|1914.36|1913.77|1913.67|1913.03|387
1601944200000|2020-10-06 00:30:00|1914.16|1913.36|1913.34|1912.54|1914.55|1914|1913.12|1912.42|609
1601944500000|2020-10-06 00:35:00|1913.31|1912.51|1913.4|1912.9|1913.76|1913.22|1912.64|1911.95|628
1601944800000|2020-10-06 00:40:00|1913.41|1912.91|1913.89|1913.39|1914.16|1913.55|1913.27|1912.62|463
1601945100000|2020-10-06 00:45:00|1913.9|1913.4|1913.83|1913.03|1914.06|1913.41|1913.35|1912.73|479
1601945400000|2020-10-06 00:50:00|1913.86|1913.06|1914.02|1913.22|1914.21|1913.61|1913.53|1912.81|403
1601945700000|2020-10-06 00:55:00|1913.99|1913.19|1914.42|1913.92|1914.67|1913.95|1913.79|1913.07|441
1601946000000|2020-10-06 01:00:00|1914.43|1913.93|1913.79|1913.29|1914.98|1914.39|1913.67|1912.96|630
1601946300000|2020-10-06 01:05:00|1913.76|1913.26|1913.54|1912.74|1914.17|1913.43|1913.05|1912.44|452
1601946600000|2020-10-06 01:10:00|1913.56|1912.76|1913.46|1912.66|1913.92|1913.26|1913.11|1912.37|380
1601946900000|2020-10-06 01:15:00|1913.42|1912.62|1913.25|1912.75|1913.66|1912.86|1911.73|1910.93|785
1601947200000|2020-10-06 01:20:00|1913.2|1912.7|1912.18|1911.68|1913.38|1912.77|1912|1911.21|609
1601947500000|2020-10-06 01:25:00|1912.19|1911.69|1911.58|1910.78|1912.77|1912.14|1911.33|1910.72|572
1601947800000|2020-10-06 01:30:00|1911.54|1910.74|1911|1910.5|1911.76|1911.1|1910.81|1910.21|572
1601948100000|2020-10-06 01:35:00|1910.95|1910.45|1910.32|1909.82|1911.15|1910.5|1909.86|1909.36|502
1601948400000|2020-10-06 01:40:00|1910.31|1909.81|1911.23|1910.73|1911.44|1910.82|1910.29|1909.69|571
1601948700000|2020-10-06 01:45:00|1911.42|1910.62|1911.25|1910.75|1911.47|1910.89|1910.86|1910.26|470
1601949000000|2020-10-06 01:50:00|1911.28|1910.78|1910.97|1910.47|1911.77|1911.13|1910.89|1910.25|431
1601949300000|2020-10-06 01:55:00|1910.96|1910.46|1911.4|1910.6|1911.59|1910.81|1910.75|1910.08|388
1601949600000|2020-10-06 02:00:00|1911.34|1910.54|1911.63|1910.83|1911.82|1911.12|1911.22|1910.42|411
1601949900000|2020-10-06 02:05:00|1911.64|1910.84|1910.77|1909.97|1911.67|1910.87|1910.67|1909.87|392
1601950200000|2020-10-06 02:10:00|1910.8|1910|1910.51|1909.71|1911.09|1910.29|1910.17|1909.52|474
1601950500000|2020-10-06 02:15:00|1910.5|1909.7|1910.07|1909.27|1910.85|1910.21|1909.87|1909.22|472
1601950800000|2020-10-06 02:20:00|1910.11|1909.31|1910.49|1909.69|1910.86|1910.23|1909.95|1909.22|486
1601951100000|2020-10-06 02:25:00|1910.47|1909.67|1910.8|1910.3|1911.08|1910.4|1910.17|1909.52|381
1601951400000|2020-10-06 02:30:00|1910.72|1910.22|1910.46|1909.66|1910.93|1910.25|1910.22|1909.43|365
1601951700000|2020-10-06 02:35:00|1910.42|1909.62|1909.21|1908.41|1910.5|1909.78|1909.08|1908.31|349
1601952000000|2020-10-06 02:40:00|1909.23|1908.43|1909.11|1908.31|1909.39|1908.62|1908.54|1907.89|482
1601952300000|2020-10-06 02:45:00|1909.23|1908.43|1910.04|1909.24|1910.23|1909.44|1909.19|1908.39|470
1601952600000|2020-10-06 02:50:00|1910.07|1909.27|1910|1909.2|1910.2|1909.52|1909.71|1909.06|316
1601952900000|2020-10-06 02:55:00|1909.99|1909.19|1910.39|1909.59|1910.42|1909.62|1909.88|1909.08|328
1601953200000|2020-10-06 03:00:00|1910.38|1909.58|1910.19|1909.39|1910.38|1909.58|1909.84|1909.04|322
1601953500000|2020-10-06 03:05:00|1910.18|1909.38|1910.3|1909.5|1910.35|1909.71|1910.01|1909.27|279
1601953800000|2020-10-06 03:10:00|1910.32|1909.52|1910.91|1910.11|1910.96|1910.32|1910.09|1909.41|452
1601954100000|2020-10-06 03:15:00|1910.89|1910.09|1911.35|1910.55|1911.42|1910.82|1910.8|1910.03|432
1601954400000|2020-10-06 03:20:00|1911.34|1910.54|1911.11|1910.31|1911.46|1910.66|1910.94|1910.15|267
1601954700000|2020-10-06 03:25:00|1911.12|1910.32|1910.84|1910.04|1911.17|1910.37|1910.77|1910|252
1601955000000|2020-10-06 03:30:00|1910.83|1910.03|1912.41|1911.61|1912.59|1911.89|1910.62|1909.82|937
1601955300000|2020-10-06 03:35:00|1912.43|1911.63|1912.39|1911.59|1912.76|1912|1911.79|1911.19|508
1601955600000|2020-10-06 03:40:00|1912.41|1911.61|1912.75|1911.95|1912.88|1912.24|1912.13|1911.48|435
1601955900000|2020-10-06 03:45:00|1912.59|1912.09|1912|1911.2|1912.85|1912.21|1911.85|1911.05|459
1601956200000|2020-10-06 03:50:00|1911.98|1911.18|1912.12|1911.32|1912.42|1911.62|1911.88|1911.08|369
1601956500000|2020-10-06 03:55:00|1912.13|1911.33|1912.29|1911.79|1912.57|1911.89|1911.9|1911.1|384
1601956800000|2020-10-06 04:00:00|1912.3|1911.8|1912.18|1911.38|1912.47|1911.85|1911.97|1911.17|369
1601957100000|2020-10-06 04:05:00|1912.19|1911.39|1912.17|1911.37|1912.48|1911.68|1912.07|1911.27|239
1601957400000|2020-10-06 04:10:00|1912.15|1911.35|1911.46|1910.66|1912.18|1911.38|1911.34|1910.64|310
1601957700000|2020-10-06 04:15:00|1911.45|1910.65|1911.9|1911.1|1911.94|1911.29|1911.31|1910.63|308
1601958000000|2020-10-06 04:20:00|1911.85|1911.05|1911.48|1910.68|1911.87|1911.21|1911.37|1910.57|272
1601958300000|2020-10-06 04:25:00|1911.49|1910.69|1911.87|1911.07|1912.08|1911.41|1911.39|1910.6|274
1601958600000|2020-10-06 04:30:00|1911.88|1911.08|1911.6|1910.8|1912.21|1911.54|1911.4|1910.6|361
1601958900000|2020-10-06 04:35:00|1911.61|1910.81|1910.37|1909.57|1911.61|1910.81|1910.26|1909.46|537
1601959200000|2020-10-06 04:40:00|1910.38|1909.58|1910.43|1909.63|1910.65|1909.94|1910.17|1909.49|347
1601959500000|2020-10-06 04:45:00|1910.44|1909.64|1911.07|1910.27|1911.2|1910.54|1910.3|1909.5|358
1601959800000|2020-10-06 04:50:00|1911.05|1910.25|1912.3|1911.5|1912.35|1911.55|1910.91|1910.25|375
1601960100000|2020-10-06 04:55:00|1912.29|1911.49|1912.73|1911.93|1912.91|1912.26|1912.22|1911.48|551
1601960400000|2020-10-06 05:00:00|1912.75|1911.95|1912.4|1911.6|1912.88|1912.2|1912.11|1911.34|482
1601960700000|2020-10-06 05:05:00|1912.44|1911.64|1911.68|1910.88|1912.82|1912.02|1911.31|1910.51|581
1601961000000|2020-10-06 05:10:00|1911.63|1910.83|1911.48|1910.68|1912|1911.2|1911.18|1910.38|472
1601961300000|2020-10-06 05:15:00|1911.47|1910.67|1912.03|1911.23|1912.03|1911.23|1911.18|1910.38|403
1601961600000|2020-10-06 05:20:00|1912.02|1911.22|1912.21|1911.41|1912.28|1911.54|1911.38|1910.68|380
1601961900000|2020-10-06 05:25:00|1912.17|1911.37|1911.1|1910.3|1912.42|1911.77|1910.89|1910.09|512
1601962200000|2020-10-06 05:30:00|1911.07|1910.27|1911.13|1910.33|1911.55|1910.75|1910.89|1910.09|418
1601962500000|2020-10-06 05:35:00|1911.19|1910.39|1910.71|1910.21|1911.54|1910.74|1910.66|1909.89|332
1601962800000|2020-10-06 05:40:00|1910.68|1910.18|1911.22|1910.42|1911.43|1910.63|1910.68|1910|316
1601963100000|2020-10-06 05:45:00|1911.21|1910.41|1910.8|1910|1911.46|1910.66|1910.78|1909.98|298
1601963400000|2020-10-06 05:50:00|1910.79|1909.99|1911.23|1910.43|1911.4|1910.75|1910.71|1909.91|286
1601963700000|2020-10-06 05:55:00|1911.09|1910.59|1911.5|1910.7|1911.58|1910.94|1910.94|1910.17|306
1601964000000|2020-10-06 06:00:00|1911.49|1910.69|1912.25|1911.45|1912.71|1912.06|1910.41|1909.8|793
1601964300000|2020-10-06 06:05:00|1912.28|1911.48|1910.7|1909.9|1912.36|1911.76|1910.47|1909.85|773
1601964600000|2020-10-06 06:10:00|1910.72|1909.92|1910.09|1909.59|1910.81|1910.03|1909.49|1908.88|796
1601964900000|2020-10-06 06:15:00|1910.03|1909.53|1910.82|1910.32|1911.1|1910.42|1910|1909.42|500
1601965200000|2020-10-06 06:20:00|1910.83|1910.33|1912.09|1911.29|1912.15|1911.51|1910.67|1910.1|572
1601965500000|2020-10-06 06:25:00|1912.12|1911.32|1910.47|1909.67|1912.15|1911.48|1909.87|1909.19|776
1601965800000|2020-10-06 06:30:00|1910.43|1909.63|1911.29|1910.49|1911.57|1910.91|1910.25|1909.45|638
1601966100000|2020-10-06 06:35:00|1911.28|1910.48|1910.94|1910.44|1911.41|1910.75|1910.68|1910.07|681
1601966400000|2020-10-06 06:40:00|1910.95|1910.45|1910.76|1909.96|1911.66|1911.04|1910.45|1909.8|546
1601966700000|2020-10-06 06:45:00|1910.78|1909.98|1911.73|1911.23|1912.05|1911.4|1910.72|1909.98|605
1601967000000|2020-10-06 06:50:00|1911.75|1911.25|1910.77|1909.97|1911.84|1911.29|1910.27|1909.61|486
1601967300000|2020-10-06 06:55:00|1910.76|1909.96|1911.57|1911.07|1911.79|1911.11|1910.68|1909.96|686
1601967600000|2020-10-06 07:00:00|1911.71|1910.91|1912.26|1911.76|1912.35|1911.82|1910.49|1909.76|967
1601967900000|2020-10-06 07:05:00|1912.32|1911.82|1914.14|1913.34|1914.94|1914.35|1912.22|1911.68|1431
1601968200000|2020-10-06 07:10:00|1914.12|1913.32|1912.96|1912.16|1914.72|1914.07|1912.5|1911.7|1172
1601968500000|2020-10-06 07:15:00|1912.92|1912.12|1911.69|1910.89|1912.99|1912.35|1911.38|1910.72|1088
1601968800000|2020-10-06 07:20:00|1911.7|1910.9|1911.84|1911.04|1911.88|1911.25|1910.96|1910.23|973
1601969100000|2020-10-06 07:25:00|1911.82|1911.02|1910.73|1909.93|1912.26|1911.61|1910.4|1909.64|941
1601969400000|2020-10-06 07:30:00|1910.76|1909.96|1910.85|1910.05|1911.18|1910.53|1909.73|1909.04|1114
1601969700000|2020-10-06 07:35:00|1910.69|1910.19|1910.24|1909.44|1911.73|1911.08|1910.02|1909.42|1023
1601970000000|2020-10-06 07:40:00|1910.23|1909.43|1910.09|1909.59|1910.74|1910.09|1908.66|1908.16|1167
1601970300000|2020-10-06 07:45:00|1910.04|1909.54|1910.54|1909.74|1910.68|1910.03|1909.89|1909.19|789
1601970600000|2020-10-06 07:50:00|1910.55|1909.75|1909.33|1908.83|1910.55|1909.88|1908.89|1908.24|925
1601970900000|2020-10-06 07:55:00|1909.48|1908.68|1909.78|1909.28|1910.02|1909.34|1908.9|1908.26|786
1601971200000|2020-10-06 08:00:00|1909.77|1909.27|1910.73|1909.93|1911.13|1910.52|1909.72|1909.14|871
1601971500000|2020-10-06 08:05:00|1910.66|1909.86|1910.19|1909.39|1910.88|1910.24|1910.15|1909.35|853
1601971800000|2020-10-06 08:10:00|1910.2|1909.4|1910.71|1910.21|1910.93|1910.28|1909.73|1908.93|775
1601972100000|2020-10-06 08:15:00|1910.7|1910.2|1910.47|1909.67|1910.9|1910.31|1910.05|1909.33|747
1601972400000|2020-10-06 08:20:00|1910.31|1909.81|1909.57|1908.77|1910.47|1909.9|1909.25|1908.62|889
1601972700000|2020-10-06 08:25:00|1909.56|1908.76|1908.23|1907.43|1909.56|1908.84|1907.66|1907.04|1134
1601973000000|2020-10-06 08:30:00|1908.05|1907.55|1908.08|1907.28|1908.43|1907.77|1907.53|1906.85|892
1601973300000|2020-10-06 08:35:00|1908.15|1907.35|1908.48|1907.68|1908.48|1907.85|1906.97|1906.37|986
1601973600000|2020-10-06 08:40:00|1908.26|1907.76|1907.53|1907.03|1908.48|1907.86|1907.1|1906.45|960
1601973900000|2020-10-06 08:45:00|1907.52|1907.02|1908.32|1907.82|1908.57|1907.94|1906.98|1906.35|855
1601974200000|2020-10-06 08:50:00|1908.31|1907.81|1909.16|1908.36|1909.28|1908.66|1907.91|1907.26|889
1601974500000|2020-10-06 08:55:00|1909.13|1908.33|1909.89|1909.39|1910.03|1909.4|1908.72|1908.07|874
1601974800000|2020-10-06 09:00:00|1909.91|1909.41|1910.59|1909.79|1910.63|1910.01|1909.41|1908.78|890
1601975100000|2020-10-06 09:05:00|1910.6|1909.8|1910.65|1910.15|1910.85|1910.22|1910.18|1909.54|962
1601975400000|2020-10-06 09:10:00|1910.64|1910.14|1912.81|1912.01|1912.87|1912.22|1910.57|1909.96|949
1601975700000|2020-10-06 09:15:00|1912.83|1912.03|1912.8|1912|1913.23|1912.69|1911.64|1911|953
1601976000000|2020-10-06 09:20:00|1912.89|1912.09|1913.22|1912.42|1913.32|1912.73|1911.63|1911.01|924
1601976300000|2020-10-06 09:25:00|1913.23|1912.43|1912.79|1912.29|1914.09|1913.47|1912.61|1911.96|856
1601976600000|2020-10-06 09:30:00|1912.8|1912.3|1913.24|1912.74|1913.95|1913.31|1912.71|1912.06|818
1601976900000|2020-10-06 09:35:00|1913.25|1912.75|1913.76|1913.26|1914.14|1913.54|1913.09|1912.44|860
1601977200000|2020-10-06 09:40:00|1913.78|1913.28|1913.44|1912.94|1913.96|1913.39|1913.41|1912.77|679
1601977500000|2020-10-06 09:45:00|1913.61|1912.81|1913.95|1913.45|1914.14|1913.51|1913.22|1912.61|719
1601977800000|2020-10-06 09:50:00|1913.96|1913.46|1913.49|1912.99|1914.27|1913.63|1913.44|1912.79|773
1601978100000|2020-10-06 09:55:00|1913.64|1912.84|1912.77|1912.27|1913.86|1913.28|1912.37|1911.83|783
1601978400000|2020-10-06 10:00:00|1912.9|1912.1|1911.82|1911.32|1912.9|1912.24|1911.75|1911.12|1006
1601978700000|2020-10-06 10:05:00|1911.86|1911.36|1913.1|1912.3|1913.12|1912.51|1911.8|1911.16|782
1601979000000|2020-10-06 10:10:00|1913.09|1912.29|1913.36|1912.86|1913.55|1912.91|1912.54|1911.92|613
1601979300000|2020-10-06 10:15:00|1913.34|1912.84|1913.06|1912.56|1913.99|1913.36|1912.97|1912.31|732
1601979600000|2020-10-06 10:20:00|1913.2|1912.4|1912.91|1912.41|1913.2|1912.59|1912.35|1911.71|625
1601979900000|2020-10-06 10:25:00|1912.95|1912.45|1913.1|1912.3|1913.89|1913.15|1912.87|1912.25|690
1601980200000|2020-10-06 10:30:00|1913.12|1912.32|1913.32|1912.52|1913.55|1912.8|1912.57|1911.95|623
1601980500000|2020-10-06 10:35:00|1913.31|1912.51|1913.77|1912.97|1913.98|1913.34|1913.26|1912.51|595
1601980800000|2020-10-06 10:40:00|1913.84|1913.04|1913.2|1912.4|1914.13|1913.37|1913.02|1912.4|587
1601981100000|2020-10-06 10:45:00|1913.21|1912.41|1913.58|1913.08|1913.97|1913.29|1912.98|1912.31|653
1601981400000|2020-10-06 10:50:00|1913.72|1912.92|1912.92|1912.12|1913.77|1913.11|1912.64|1912.12|666
1601981700000|2020-10-06 10:55:00|1912.94|1912.14|1913.44|1912.94|1913.89|1913.26|1911.83|1911.22|1169
1601982000000|2020-10-06 11:00:00|1913.47|1912.97|1913.16|1912.66|1913.81|1913.23|1912.85|1912.22|846
1601982300000|2020-10-06 11:05:00|1913.17|1912.67|1913.93|1913.13|1913.98|1913.35|1912.99|1912.34|795
1601982600000|2020-10-06 11:10:00|1913.79|1913.29|1913.76|1913.26|1914.79|1914.16|1913.67|1913.07|811
1601982900000|2020-10-06 11:15:00|1913.69|1913.19|1913.78|1912.98|1915.2|1914.4|1913.54|1912.88|1055
1601983200000|2020-10-06 11:20:00|1913.77|1912.97|1914.57|1914.07|1914.92|1914.3|1913.48|1912.78|758
1601983500000|2020-10-06 11:25:00|1914.56|1914.06|1916.68|1915.88|1916.7|1916.05|1914.56|1913.99|1082
1601983800000|2020-10-06 11:30:00|1916.67|1915.87|1917.95|1917.45|1918.2|1917.51|1916.04|1915.4|1192
1601984100000|2020-10-06 11:35:00|1918.09|1917.29|1918.03|1917.23|1918.62|1917.82|1917.11|1916.31|1375
1601984400000|2020-10-06 11:40:00|1918.01|1917.21|1916.66|1915.86|1918.18|1917.51|1916.52|1915.81|1151
1601984700000|2020-10-06 11:45:00|1916.67|1915.87|1916.87|1916.07|1917.54|1916.87|1916.6|1915.87|962
1601985000000|2020-10-06 11:50:00|1916.89|1916.09|1916.83|1916.33|1917.11|1916.53|1916.21|1915.6|964
1601985300000|2020-10-06 11:55:00|1916.85|1916.35|1917.93|1917.43|1918.19|1917.55|1916.85|1916.26|1087
1601985600000|2020-10-06 12:00:00|1917.86|1917.36|1918.08|1917.28|1919.65|1918.85|1917.5|1916.84|1186
1601985900000|2020-10-06 12:05:00|1918.14|1917.34|1916.34|1915.84|1918.78|1918.13|1916.24|1915.7|1196
1601986200000|2020-10-06 12:10:00|1916.37|1915.87|1914.8|1914|1916.55|1915.92|1914.69|1913.89|1197
1601986500000|2020-10-06 12:15:00|1914.79|1913.99|1914.48|1913.98|1915.01|1914.37|1913.54|1912.88|1129
1601986800000|2020-10-06 12:20:00|1914.5|1914|1917.33|1916.83|1917.77|1917.08|1912.87|1912.07|1436
1601987100000|2020-10-06 12:25:00|1917.96|1917.16|1918.26|1917.46|1918.79|1918.14|1917.28|1916.57|1240
1601987400000|2020-10-06 12:30:00|1918.27|1917.47|1917.81|1917.01|1919.53|1918.73|1917.39|1916.74|1360
1601987700000|2020-10-06 12:35:00|1917.82|1917.02|1915.48|1914.68|1917.87|1917.2|1914.92|1914.28|1365
1601988000000|2020-10-06 12:40:00|1915.46|1914.66|1914.35|1913.55|1915.55|1914.91|1914.06|1913.26|1201
1601988300000|2020-10-06 12:45:00|1914.32|1913.52|1915.66|1914.86|1916.2|1915.56|1914.12|1913.33|1251
1601988600000|2020-10-06 12:50:00|1915.65|1914.85|1916.17|1915.67|1917.56|1916.93|1915.34|1914.62|1047
1601988900000|2020-10-06 12:55:00|1916.12|1915.62|1916.3|1915.5|1916.51|1915.85|1914.5|1913.7|1159
1601989200000|2020-10-06 13:00:00|1916.36|1915.56|1917.15|1916.65|1918.23|1917.63|1916.36|1915.56|1348
1601989500000|2020-10-06 13:05:00|1917.1|1916.6|1918.49|1917.69|1919|1918.2|1917.04|1916.39|1179
1601989800000|2020-10-06 13:10:00|1918.47|1917.67|1918.75|1917.95|1918.82|1918.08|1917.66|1917.03|1063
1601990100000|2020-10-06 13:15:00|1918.77|1917.97|1917.71|1917.21|1919.25|1918.45|1916.41|1915.61|1213
1601990400000|2020-10-06 13:20:00|1917.73|1917.23|1918.25|1917.75|1918.97|1918.27|1917.09|1916.42|1336
1601990700000|2020-10-06 13:25:00|1918.39|1917.59|1919.21|1918.41|1919.57|1918.94|1917.72|1916.98|1275
1601991000000|2020-10-06 13:30:00|1919.04|1918.24|1920.52|1919.72|1921.48|1920.68|1917.7|1917.2|1589
1601991300000|2020-10-06 13:35:00|1920.49|1919.69|1919.41|1918.61|1921.08|1920.4|1919.05|1918.25|1427
1601991600000|2020-10-06 13:40:00|1919.45|1918.65|1918.8|1918|1919.87|1919.07|1917.84|1917.28|1310
1601991900000|2020-10-06 13:45:00|1918.82|1918.02|1917.41|1916.61|1919.33|1918.53|1915.88|1915.09|1537
1601992200000|2020-10-06 13:50:00|1917.25|1916.75|1912.4|1911.9|1917.31|1916.75|1912.4|1911.9|1522
1601992500000|2020-10-06 13:55:00|1912.37|1911.87|1915.49|1914.99|1915.67|1914.99|1912.36|1911.77|1854
1601992800000|2020-10-06 14:00:00|1915.5|1915|1916.23|1915.73|1917.03|1916.46|1914.21|1913.61|1569
1601993100000|2020-10-06 14:05:00|1916.38|1915.58|1918.31|1917.81|1918.6|1917.96|1916.16|1915.56|1404
1601993400000|2020-10-06 14:10:00|1918.32|1917.82|1915.1|1914.3|1918.55|1917.99|1915.1|1914.3|1360
1601993700000|2020-10-06 14:15:00|1915.11|1914.31|1915.32|1914.52|1916.29|1915.66|1913.52|1912.79|1571
1601994000000|2020-10-06 14:20:00|1915.24|1914.44|1914.4|1913.9|1915.93|1915.35|1913.9|1913.21|1298
1601994300000|2020-10-06 14:25:00|1914.56|1914.06|1914.29|1913.79|1914.67|1914.14|1912.69|1911.89|1485
1601994600000|2020-10-06 14:30:00|1914.28|1913.78|1913.16|1912.66|1915.06|1914.56|1912.89|1912.28|1445
1601994900000|2020-10-06 14:35:00|1913.33|1912.53|1913.79|1913.29|1914.57|1913.94|1912.4|1911.88|1355
1601995200000|2020-10-06 14:40:00|1913.86|1913.36|1912.27|1911.47|1916.15|1915.4|1911.87|1911.07|1690
1601995500000|2020-10-06 14:45:00|1912.31|1911.51|1916.49|1915.69|1916.5|1915.79|1911.99|1911.19|1673
1601995800000|2020-10-06 14:50:00|1916.33|1915.53|1915.45|1914.65|1917.75|1917.25|1915.17|1914.45|1475
1601996100000|2020-10-06 14:55:00|1915.41|1914.61|1911.69|1910.89|1915.43|1914.71|1911.38|1910.76|1659
1601996400000|2020-10-06 15:00:00|1911.72|1910.92|1913.02|1912.22|1913.28|1912.48|1910.88|1910.38|1572
1601996700000|2020-10-06 15:05:00|1912.96|1912.16|1912.02|1911.52|1913.89|1913.22|1911.56|1910.93|1467
1601997000000|2020-10-06 15:10:00|1912.17|1911.37|1913.2|1912.7|1913.23|1912.7|1910.9|1910.33|1313
1601997300000|2020-10-06 15:15:00|1913.17|1912.67|1911.81|1911.31|1913.42|1912.82|1911.81|1911.17|1229
1601997600000|2020-10-06 15:20:00|1911.82|1911.32|1909.6|1909.1|1912.08|1911.43|1909.6|1908.9|1479
1601997900000|2020-10-06 15:25:00|1909.63|1909.13|1910.93|1910.43|1911.13|1910.58|1908.68|1908.18|1482
1601998200000|2020-10-06 15:30:00|1910.91|1910.41|1911.1|1910.3|1911.59|1910.99|1909.44|1908.92|1358
1601998500000|2020-10-06 15:35:00|1911.13|1910.33|1910.58|1910.08|1911.72|1911.19|1910.12|1909.5|1147
1601998800000|2020-10-06 15:40:00|1910.59|1910.09|1909.28|1908.78|1910.91|1910.41|1909.02|1908.37|1199
1601999100000|2020-10-06 15:45:00|1909.22|1908.72|1908.49|1907.69|1909.63|1909.02|1907.93|1907.29|1166
1601999400000|2020-10-06 15:50:00|1908.48|1907.68|1906.9|1906.4|1908.48|1907.86|1905.88|1905.08|1285
1601999700000|2020-10-06 15:55:00|1906.93|1906.43|1902.69|1901.89|1907.35|1906.58|1902.26|1901.46|1418
1602000000000|2020-10-06 16:00:00|1902.67|1901.87|1904.92|1904.12|1906.13|1905.33|1901.18|1900.38|1850
1602000300000|2020-10-06 16:05:00|1904.88|1904.08|1905.13|1904.33|1905.47|1904.74|1904.27|1903.47|1588
1602000600000|2020-10-06 16:10:00|1905.12|1904.32|1906.42|1905.62|1906.43|1905.8|1904.91|1904.12|1192
1602000900000|2020-10-06 16:15:00|1906.41|1905.61|1905.94|1905.14|1906.45|1905.79|1905.61|1904.94|1031
1602001200000|2020-10-06 16:20:00|1905.95|1905.15|1905.96|1905.46|1906.31|1905.71|1905.44|1904.8|962
1602001500000|2020-10-06 16:25:00|1906.04|1905.54|1905.96|1905.16|1906.44|1905.8|1905.54|1904.9|1025
1602001800000|2020-10-06 16:30:00|1905.94|1905.14|1905.85|1905.35|1906.44|1905.79|1905.55|1904.88|1007
1602002100000|2020-10-06 16:35:00|1905.86|1905.36|1904.98|1904.48|1906.36|1905.81|1904.81|1904.17|947
1602002400000|2020-10-06 16:40:00|1904.97|1904.47|1904.66|1904.16|1905.65|1905.03|1904.65|1904.01|933
1602002700000|2020-10-06 16:45:00|1904.71|1904.21|1905.22|1904.72|1905.38|1904.76|1903.94|1903.29|1107
1602003000000|2020-10-06 16:50:00|1905.2|1904.7|1905.1|1904.3|1905.3|1904.71|1904.41|1903.81|1066
1602003300000|2020-10-06 16:55:00|1904.97|1904.47|1904.23|1903.73|1905.43|1904.79|1903.83|1903.2|1114
1602003600000|2020-10-06 17:00:00|1904.22|1903.72|1903.5|1902.7|1904.88|1904.2|1903.45|1902.7|867
1602003900000|2020-10-06 17:05:00|1903.49|1902.69|1904.18|1903.68|1904.35|1903.69|1903.26|1902.58|891
1602004200000|2020-10-06 17:10:00|1904.17|1903.67|1904.03|1903.53|1904.42|1903.79|1903.14|1902.53|989
1602004500000|2020-10-06 17:15:00|1904.04|1903.54|1904.49|1903.99|1904.78|1904.28|1903.72|1903.13|704
1602004800000|2020-10-06 17:20:00|1904.5|1904|1903.68|1903.18|1904.79|1904.23|1903.09|1902.5|1069
1602005100000|2020-10-06 17:25:00|1903.69|1903.19|1904.24|1903.74|1904.47|1903.83|1903.39|1902.77|844
1602005400000|2020-10-06 17:30:00|1904.27|1903.77|1903.22|1902.72|1904.4|1903.86|1903.08|1902.56|786
1602005700000|2020-10-06 17:35:00|1903.23|1902.73|1903.18|1902.38|1903.62|1903.03|1902.44|1901.85|841
1602006000000|2020-10-06 17:40:00|1903.19|1902.39|1902.87|1902.07|1903.39|1902.76|1902.38|1901.73|789
1602006300000|2020-10-06 17:45:00|1902.89|1902.09|1901.78|1900.98|1903.18|1902.55|1901.56|1900.76|971
1602006600000|2020-10-06 17:50:00|1901.83|1901.03|1901.39|1900.59|1901.83|1901.05|1898.83|1898.03|1425
1602006900000|2020-10-06 17:55:00|1901.26|1900.76|1901.27|1900.47|1901.58|1900.93|1900.91|1900.19|1161
1602007200000|2020-10-06 18:00:00|1901.24|1900.44|1901.65|1901.15|1902.54|1901.96|1901.1|1900.31|1136
1602007500000|2020-10-06 18:05:00|1901.64|1901.14|1902.57|1902.07|1902.72|1902.08|1901.6|1900.99|771
1602007800000|2020-10-06 18:10:00|1902.56|1902.06|1903.1|1902.6|1903.47|1902.91|1902.46|1901.83|885
1602008100000|2020-10-06 18:15:00|1903.03|1902.53|1903.77|1902.97|1904.08|1903.28|1902.73|1901.98|898
1602008400000|2020-10-06 18:20:00|1903.8|1903|1905.41|1904.61|1905.47|1904.76|1903.65|1902.93|928
1602008700000|2020-10-06 18:25:00|1905.42|1904.62|1905.67|1904.87|1906.09|1905.44|1905.03|1904.39|828
1602009000000|2020-10-06 18:30:00|1905.65|1904.85|1906.12|1905.32|1906.94|1906.14|1905.58|1904.85|804
1602009300000|2020-10-06 18:35:00|1906.13|1905.33|1905.7|1905.2|1906.66|1905.92|1905.59|1904.95|759
1602009600000|2020-10-06 18:40:00|1905.69|1905.19|1905.98|1905.18|1906.91|1906.18|1905.1|1904.5|885
1602009900000|2020-10-06 18:45:00|1905.99|1905.19|1903.49|1902.69|1906.72|1906.06|1903.02|1902.22|953
1602010200000|2020-10-06 18:50:00|1903.48|1902.68|1898.35|1897.55|1903.92|1903.12|1897.78|1896.98|1952
1602010500000|2020-10-06 18:55:00|1898.37|1897.57|1898.11|1897.31|1900.45|1899.65|1892.65|1891.85|2156
1602010800000|2020-10-06 19:00:00|1897.85|1897.05|1894.13|1893.63|1897.92|1897.12|1892.25|1891.45|2200
1602011100000|2020-10-06 19:05:00|1894.16|1893.66|1894.86|1894.06|1895.16|1894.36|1890.5|1889.7|2190
1602011400000|2020-10-06 19:10:00|1894.83|1894.03|1894.95|1894.15|1896.25|1895.45|1893.66|1892.86|1898
1602011700000|2020-10-06 19:15:00|1895.01|1894.21|1893.55|1892.75|1895.79|1894.99|1891.96|1891.16|1892
1602012000000|2020-10-06 19:20:00|1893.56|1892.76|1891.78|1890.98|1894.88|1894.08|1891.55|1890.75|1794
1602012300000|2020-10-06 19:25:00|1891.82|1891.02|1894.34|1893.54|1895.27|1894.47|1891.66|1890.86|1734
1602012600000|2020-10-06 19:30:00|1894.33|1893.53|1895.03|1894.23|1895.51|1894.71|1892.35|1891.55|1693
1602012900000|2020-10-06 19:35:00|1894.85|1894.05|1894.42|1893.62|1895.3|1894.5|1893.76|1892.96|1548
1602013200000|2020-10-06 19:40:00|1894.29|1893.49|1893.28|1892.48|1894.95|1894.15|1892.79|1891.99|1474
1602013500000|2020-10-06 19:45:00|1893.24|1892.44|1890.47|1889.67|1893.89|1893.09|1890.07|1889.27|1629
1602013800000|2020-10-06 19:50:00|1890.5|1889.7|1889.83|1889.03|1890.87|1890.07|1888.49|1887.69|1718
1602014100000|2020-10-06 19:55:00|1889.86|1889.06|1888.42|1887.62|1890.22|1889.42|1887.3|1886.5|1619
1602014400000|2020-10-06 20:00:00|1888.43|1887.63|1887.53|1886.73|1889.66|1888.86|1886.85|1886.05|1235
1602014700000|2020-10-06 20:05:00|1887.59|1886.79|1884.97|1884.17|1887.75|1886.95|1884.41|1883.91|1215
1602015000000|2020-10-06 20:10:00|1884.98|1884.18|1886.72|1885.92|1886.77|1885.97|1884.04|1883.24|954
1602015300000|2020-10-06 20:15:00|1886.7|1885.9|1886.04|1885.24|1887.11|1886.31|1885.99|1885.19|589
1602015600000|2020-10-06 20:20:00|1886.16|1885.36|1886.82|1886.02|1886.85|1886.05|1886.1|1885.3|403
1602015900000|2020-10-06 20:25:00|1886.79|1885.99|1886.7|1885.9|1887.14|1886.34|1886.06|1885.45|453
1602016200000|2020-10-06 20:30:00|1886.78|1885.98|1885.67|1884.87|1886.87|1886.17|1884.18|1883.38|698
1602016500000|2020-10-06 20:35:00|1885.63|1884.83|1883.36|1882.56|1885.92|1885.12|1883.32|1882.52|518
1602016800000|2020-10-06 20:40:00|1883.38|1882.58|1882.68|1881.88|1883.89|1883.17|1881.04|1880.24|712
1602017100000|2020-10-06 20:45:00|1882.67|1881.87|1877.76|1876.96|1882.9|1882.1|1877.39|1876.59|1071
1602017400000|2020-10-06 20:50:00|1877.84|1877.04|1878.29|1877.49|1881.5|1880.7|1877.67|1876.87|1127
1602017700000|2020-10-06 20:55:00|1878.25|1877.45|1878.78|1877.98|1880.54|1878.74|1875.33|1872.81|999
1602021600000|2020-10-06 22:00:00|1880.32|1879.52|1878.51|1877.71|1881.96|1880.77|1876.63|1875.83|1075
1602021900000|2020-10-06 22:05:00|1878.42|1877.62|1878.11|1877.31|1880.05|1879.25|1877.61|1876.81|974
1602022200000|2020-10-06 22:10:00|1878.09|1877.29|1878.91|1878.11|1879.26|1878.46|1877.24|1876.44|679
1602022500000|2020-10-06 22:15:00|1878.9|1878.1|1879.72|1878.92|1879.76|1878.96|1877.93|1877.13|537
1602022800000|2020-10-06 22:20:00|1879.73|1878.93|1879.64|1878.84|1880.29|1879.49|1879.31|1878.51|483
1602023100000|2020-10-06 22:25:00|1879.63|1878.83|1878.94|1878.14|1880.01|1879.21|1878.94|1878.14|400
1602023400000|2020-10-06 22:30:00|1878.89|1878.09|1878.79|1877.99|1879.02|1878.22|1877.68|1876.88|503
1602023700000|2020-10-06 22:35:00|1878.8|1878|1876.75|1875.95|1879.19|1878.39|1875.7|1874.9|655
1602024000000|2020-10-06 22:40:00|1876.72|1875.92|1877.58|1876.78|1877.81|1877.01|1876.48|1875.68|398
1602024300000|2020-10-06 22:45:00|1877.61|1876.81|1877.33|1876.53|1878.22|1877.5|1877.19|1876.39|436
1602024600000|2020-10-06 22:50:00|1877.34|1876.54|1876.14|1875.34|1877.86|1877.06|1876.11|1875.31|388
1602024900000|2020-10-06 22:55:00|1876.15|1875.35|1876.6|1875.8|1876.68|1875.88|1875.27|1874.47|476
1602025200000|2020-10-06 23:00:00|1876.58|1875.78|1878.4|1877.6|1878.73|1877.93|1876.25|1875.45|655
1602025500000|2020-10-06 23:05:00|1878.43|1877.63|1877.57|1876.77|1879.07|1878.27|1877.48|1876.68|548
1602025800000|2020-10-06 23:10:00|1877.51|1876.71|1877.67|1876.87|1878.4|1877.6|1877.42|1876.64|560
1602026100000|2020-10-06 23:15:00|1877.77|1876.97|1877.99|1877.19|1878.29|1877.51|1877.16|1876.5|539
1602026400000|2020-10-06 23:20:00|1877.91|1877.11|1878.57|1877.77|1878.6|1877.8|1877.65|1876.85|476
1602026700000|2020-10-06 23:25:00|1878.58|1877.78|1878.61|1877.81|1878.82|1878.17|1877.93|1877.13|393
1602027000000|2020-10-06 23:30:00|1878.66|1877.86|1878.09|1877.29|1878.77|1877.97|1877.69|1876.89|402
1602027300000|2020-10-06 23:35:00|1878.08|1877.28|1877.79|1876.99|1878.48|1877.68|1877.51|1876.71|365
1602027600000|2020-10-06 23:40:00|1877.7|1876.9|1879.36|1878.56|1879.58|1878.78|1877.67|1876.87|574
1602027900000|2020-10-06 23:45:00|1879.32|1878.52|1879.67|1878.87|1880.54|1879.77|1879.01|1878.21|673
1602028200000|2020-10-06 23:50:00|1879.68|1878.88|1879.67|1878.87|1880.29|1879.49|1878.89|1878.32|553
1602028500000|2020-10-06 23:55:00|1879.79|1878.99|1880.68|1879.88|1881.21|1880.41|1879.35|1878.55|493
1602028800000|2020-10-07 00:00:00|1880.74|1879.94|1880.07|1879.27|1880.77|1879.97|1878.16|1877.36|905
1602029100000|2020-10-07 00:05:00|1880.02|1879.22|1879.45|1878.95|1880.18|1879.54|1878.97|1878.27|629
1602029400000|2020-10-07 00:10:00|1879.41|1878.91|1880.13|1879.33|1880.13|1879.5|1878.89|1878.28|560
1602029700000|2020-10-07 00:15:00|1880.15|1879.35|1880.96|1880.16|1881.15|1880.35|1878.96|1878.43|790
1602030000000|2020-10-07 00:20:00|1880.85|1880.35|1880.58|1880.08|1881.1|1880.44|1880.23|1879.56|701
1602030300000|2020-10-07 00:25:00|1880.7|1880.2|1881.27|1880.47|1881.29|1880.64|1880.26|1879.6|569
1602030600000|2020-10-07 00:30:00|1881.29|1880.49|1879.57|1878.77|1881.29|1880.58|1878.84|1878.11|688
1602030900000|2020-10-07 00:35:00|1879.55|1878.75|1877.81|1877.31|1879.57|1878.77|1877.47|1876.8|622
1602031200000|2020-10-07 00:40:00|1877.79|1877.29|1877.74|1876.94|1878.9|1878.1|1876.94|1876.44|553
1602031500000|2020-10-07 00:45:00|1877.67|1876.87|1877.48|1876.68|1878.6|1877.92|1877.05|1876.38|576
1602031800000|2020-10-07 00:50:00|1877.51|1876.71|1877.87|1877.07|1878.2|1877.48|1877.46|1876.71|559
1602032100000|2020-10-07 00:55:00|1877.83|1877.03|1878.93|1878.13|1879.38|1878.58|1877.66|1877.02|506
1602032400000|2020-10-07 01:00:00|1879.04|1878.24|1878.87|1878.07|1879.04|1878.24|1877.55|1876.75|718
1602032700000|2020-10-07 01:05:00|1878.89|1878.09|1878.67|1877.87|1879.16|1878.36|1877.88|1877.08|551
1602033000000|2020-10-07 01:10:00|1878.7|1877.9|1878.94|1878.14|1879.6|1878.85|1878.47|1877.67|530
1602033300000|2020-10-07 01:15:00|1879.08|1878.28|1878.79|1877.99|1879.53|1878.73|1878.58|1877.86|425
1602033600000|2020-10-07 01:20:00|1878.83|1878.03|1878.3|1877.5|1879.11|1878.31|1878.25|1877.45|419
1602033900000|2020-10-07 01:25:00|1878.31|1877.51|1874.47|1873.67|1878.5|1877.7|1873.61|1872.06|697
1602034200000|2020-10-07 01:30:00|1874.5|1873.7|1875.63|1874.83|1875.78|1874.98|1873.39|1872.59|968
1602034500000|2020-10-07 01:35:00|1875.56|1874.76|1876.45|1875.65|1876.45|1875.65|1875.33|1874.53|611
1602034800000|2020-10-07 01:40:00|1876.27|1875.47|1876.17|1875.37|1876.45|1875.7|1875.88|1875.16|473
1602035100000|2020-10-07 01:45:00|1876.18|1875.38|1876.43|1875.63|1876.61|1875.81|1875.91|1875.11|466
1602035400000|2020-10-07 01:50:00|1876.42|1875.62|1878.47|1877.67|1878.78|1877.98|1876.22|1875.42|707
1602035700000|2020-10-07 01:55:00|1878.51|1877.71|1880.03|1879.23|1881.41|1880.61|1878.37|1877.57|1058
1602036000000|2020-10-07 02:00:00|1879.98|1879.18|1880.45|1879.65|1881.18|1880.38|1879.75|1878.95|854
1602036300000|2020-10-07 02:05:00|1880.46|1879.66|1880.42|1879.62|1880.57|1879.77|1879.01|1878.21|630
1602036600000|2020-10-07 02:10:00|1880.41|1879.61|1879.7|1879.2|1880.45|1879.68|1879.6|1878.86|537
1602036900000|2020-10-07 02:15:00|1879.73|1879.23|1880.75|1879.95|1881.01|1880.21|1879.5|1878.87|638
1602037200000|2020-10-07 02:20:00|1880.77|1879.97|1880.71|1879.91|1880.86|1880.06|1879.42|1878.62|707
1602037500000|2020-10-07 02:25:00|1880.7|1879.9|1880.75|1879.95|1881.19|1880.62|1880.23|1879.57|587
1602037800000|2020-10-07 02:30:00|1880.69|1879.89|1880.23|1879.43|1880.85|1880.18|1879.8|1879.1|589
1602038100000|2020-10-07 02:35:00|1880.21|1879.41|1881.45|1880.65|1881.56|1880.9|1879.77|1879.16|493
1602038400000|2020-10-07 02:40:00|1881.43|1880.63|1880.66|1880.16|1881.76|1880.97|1880.59|1879.93|607
1602038700000|2020-10-07 02:45:00|1880.75|1880.25|1882.05|1881.25|1882.25|1881.58|1880.57|1880|779
1602039000000|2020-10-07 02:50:00|1882.04|1881.24|1881.88|1881.38|1882.44|1881.77|1881.72|1881.22|553
1602039300000|2020-10-07 02:55:00|1881.9|1881.4|1881.63|1880.83|1882.51|1881.95|1881.31|1880.72|568
1602039600000|2020-10-07 03:00:00|1881.65|1880.85|1881.69|1880.89|1881.94|1881.21|1881.23|1880.53|508
1602039900000|2020-10-07 03:05:00|1881.71|1880.91|1882.47|1881.67|1882.59|1882.02|1881.39|1880.59|417
1602040200000|2020-10-07 03:10:00|1882.48|1881.68|1882.66|1881.86|1882.94|1882.16|1882.28|1881.61|445
1602040500000|2020-10-07 03:15:00|1882.65|1881.85|1882.04|1881.24|1883.05|1882.25|1881.97|1881.17|435
1602040800000|2020-10-07 03:20:00|1882|1881.2|1880.3|1879.5|1882.04|1881.24|1880.03|1879.23|628
1602041100000|2020-10-07 03:25:00|1880.43|1879.63|1882.19|1881.39|1882.45|1881.67|1880.31|1879.51|493
1602041400000|2020-10-07 03:30:00|1882.2|1881.4|1882.76|1881.96|1882.94|1882.28|1882.16|1881.36|489
1602041700000|2020-10-07 03:35:00|1882.79|1881.99|1882.84|1882.04|1883.1|1882.3|1882.03|1881.37|450
1602042000000|2020-10-07 03:40:00|1882.85|1882.05|1882.9|1882.1|1883.29|1882.75|1882.8|1882.02|371
1602042300000|2020-10-07 03:45:00|1882.89|1882.09|1884.05|1883.25|1884.37|1883.87|1882.81|1882.01|295
1602042600000|2020-10-07 03:50:00|1883.98|1883.18|1883.6|1882.8|1883.98|1883.27|1883.34|1882.54|486
1602042900000|2020-10-07 03:55:00|1883.62|1882.82|1883.31|1882.51|1883.83|1883.07|1883.26|1882.51|307
1602043200000|2020-10-07 04:00:00|1883.42|1882.62|1883.72|1882.92|1884.21|1883.41|1883.18|1882.44|363
1602043500000|2020-10-07 04:05:00|1883.73|1882.93|1883.88|1883.08|1884.19|1883.5|1883.71|1882.91|255
1602043800000|2020-10-07 04:10:00|1883.89|1883.09|1883.38|1882.58|1883.93|1883.25|1883.21|1882.45|272
1602044100000|2020-10-07 04:15:00|1883.35|1882.55|1883.11|1882.31|1883.36|1882.57|1882.85|1882.08|366
1602044400000|2020-10-07 04:20:00|1883.13|1882.33|1883.44|1882.64|1884.36|1883.64|1882.84|1882.14|347
1602044700000|2020-10-07 04:25:00|1883.45|1882.65|1883.58|1882.78|1883.78|1883.07|1882.98|1882.36|364
1602045000000|2020-10-07 04:30:00|1883.63|1882.83|1883.3|1882.5|1883.67|1882.95|1882.39|1881.8|477
1602045300000|2020-10-07 04:35:00|1883.28|1882.48|1882.55|1881.75|1883.35|1882.71|1882.37|1881.68|304
1602045600000|2020-10-07 04:40:00|1882.59|1881.79|1882.89|1882.39|1883.45|1882.95|1882.52|1881.73|414
1602045900000|2020-10-07 04:45:00|1882.84|1882.34|1883|1882.2|1883.37|1882.59|1882.67|1881.97|390
1602046200000|2020-10-07 04:50:00|1883.01|1882.21|1883.59|1882.79|1883.63|1882.83|1882.92|1882.2|322
1602046500000|2020-10-07 04:55:00|1883.6|1882.8|1883.28|1882.48|1883.63|1883.04|1882.87|1882.11|260
1602046800000|2020-10-07 05:00:00|1883.29|1882.49|1882.9|1882.1|1883.52|1882.86|1882.33|1881.53|451
1602047100000|2020-10-07 05:05:00|1882.86|1882.06|1884.31|1883.51|1884.32|1883.76|1882.81|1882.06|500
1602047400000|2020-10-07 05:10:00|1884.16|1883.66|1885.1|1884.3|1885.2|1884.56|1883.89|1883.27|488
1602047700000|2020-10-07 05:15:00|1885.08|1884.28|1884.71|1883.91|1885.18|1884.57|1884.39|1883.7|458
1602048000000|2020-10-07 05:20:00|1884.74|1883.94|1884.12|1883.32|1884.75|1884.01|1883.73|1883.01|391
1602048300000|2020-10-07 05:25:00|1884.18|1883.38|1884.84|1884.04|1885.17|1884.48|1884.06|1883.26|318
1602048600000|2020-10-07 05:30:00|1884.89|1884.09|1884.75|1883.95|1885.03|1884.41|1884.22|1883.55|274
1602048900000|2020-10-07 05:35:00|1884.74|1883.94|1886.06|1885.56|1886.47|1885.81|1884.63|1883.93|510
1602049200000|2020-10-07 05:40:00|1886|1885.5|1885.95|1885.15|1886.76|1886|1885.28|1884.48|774
1602049500000|2020-10-07 05:45:00|1885.87|1885.07|1886.3|1885.5|1886.73|1885.95|1885.24|1884.47|619
1602049800000|2020-10-07 05:50:00|1886.39|1885.59|1886.9|1886.1|1887.76|1887.12|1885.77|1885.11|822
1602050100000|2020-10-07 05:55:00|1886.64|1886.14|1886.22|1885.42|1887.23|1886.6|1885.86|1885.23|599
1602050400000|2020-10-07 06:00:00|1886.24|1885.44|1886.46|1885.66|1886.87|1886.24|1885.32|1884.52|696
1602050700000|2020-10-07 06:05:00|1886.44|1885.64|1886.95|1886.45|1888.23|1887.61|1886.07|1885.49|817
1602051000000|2020-10-07 06:10:00|1886.86|1886.36|1887.26|1886.76|1887.71|1887.1|1886.66|1886.07|686
1602051300000|2020-10-07 06:15:00|1887.2|1886.7|1888.89|1888.09|1889.27|1888.53|1886.09|1885.59|1077
1602051600000|2020-10-07 06:20:00|1888.87|1888.07|1889.23|1888.43|1889.39|1888.8|1887.88|1887.31|666
1602051900000|2020-10-07 06:25:00|1889.24|1888.44|1889.97|1889.17|1890.18|1889.64|1888.9|1888.32|842
1602052200000|2020-10-07 06:30:00|1889.96|1889.16|1889.62|1889.12|1890.12|1889.51|1889.48|1888.85|754
1602052500000|2020-10-07 06:35:00|1889.63|1889.13|1890.44|1889.94|1890.6|1890|1889.42|1888.79|760
1602052800000|2020-10-07 06:40:00|1890.43|1889.93|1890.87|1890.37|1891.41|1890.78|1889.93|1889.27|860
1602053100000|2020-10-07 06:45:00|1890.85|1890.35|1891.24|1890.44|1891.55|1890.96|1890.48|1889.98|790
1602053400000|2020-10-07 06:50:00|1891.17|1890.37|1891.11|1890.61|1891.44|1890.8|1890.8|1890.23|687
1602053700000|2020-10-07 06:55:00|1891.1|1890.6|1894.62|1894.12|1894.8|1894.23|1890.85|1890.25|1138
1602054000000|2020-10-07 07:00:00|1894.57|1894.07|1894.64|1894.14|1895.83|1895.22|1893.91|1893.41|1152
1602054300000|2020-10-07 07:05:00|1894.61|1894.11|1894.98|1894.48|1896.39|1895.89|1894.61|1894.11|1112
1602054600000|2020-10-07 07:10:00|1894.97|1894.47|1896.2|1895.7|1896.8|1896.3|1894.78|1894.28|1151
1602054900000|2020-10-07 07:15:00|1896.18|1895.68|1897.87|1897.37|1898.32|1897.78|1895.76|1895.11|1111
1602055200000|2020-10-07 07:20:00|1897.85|1897.35|1896.38|1895.88|1898.12|1897.51|1895.64|1894.97|1111
1602055500000|2020-10-07 07:25:00|1896.4|1895.9|1894.93|1894.43|1897.78|1897.2|1894.84|1894.34|1136
1602055800000|2020-10-07 07:30:00|1894.91|1894.41|1893.2|1892.7|1895.29|1894.68|1893.07|1892.56|1243
1602056100000|2020-10-07 07:35:00|1893.18|1892.68|1892.22|1891.72|1893.78|1893.17|1892.22|1891.58|1136
1602056400000|2020-10-07 07:40:00|1892.24|1891.74|1890.52|1890.02|1892.47|1891.83|1890.24|1889.63|1189
1602056700000|2020-10-07 07:45:00|1890.51|1890.01|1891.71|1891.21|1892|1891.35|1890.04|1889.39|1127
1602057000000|2020-10-07 07:50:00|1891.72|1891.22|1892.39|1891.89|1892.58|1891.95|1891.45|1890.81|923
1602057300000|2020-10-07 07:55:00|1892.36|1891.86|1893.23|1892.73|1893.39|1892.74|1892.31|1891.66|899
1602057600000|2020-10-07 08:00:00|1893.24|1892.74|1894.99|1894.49|1895.31|1894.69|1892.86|1892.23|1043
1602057900000|2020-10-07 08:05:00|1894.98|1894.48|1893.97|1893.17|1895.1|1894.54|1893.16|1892.66|1056
1602058200000|2020-10-07 08:10:00|1893.98|1893.18|1893.39|1892.89|1894.19|1893.52|1893.37|1892.8|956
1602058500000|2020-10-07 08:15:00|1893.38|1892.88|1892.69|1892.19|1893.44|1892.94|1892.52|1892|929
1602058800000|2020-10-07 08:20:00|1892.68|1892.18|1893.83|1893.33|1894.08|1893.4|1892.3|1891.79|998
1602059100000|2020-10-07 08:25:00|1893.84|1893.34|1892.45|1891.95|1893.88|1893.34|1892.28|1891.6|806
1602059400000|2020-10-07 08:30:00|1892.44|1891.94|1892.06|1891.56|1893.11|1892.49|1891.92|1891.33|765
1602059700000|2020-10-07 08:35:00|1892.08|1891.58|1890.62|1890.12|1892.14|1891.64|1890.61|1889.97|974
1602060000000|2020-10-07 08:40:00|1890.64|1890.14|1889.9|1889.4|1890.83|1890.24|1889.8|1889.3|826
1602060300000|2020-10-07 08:45:00|1889.93|1889.43|1891.21|1890.71|1891.74|1891.2|1889.65|1889.05|912
1602060600000|2020-10-07 08:50:00|1891.19|1890.69|1890.65|1890.15|1892.29|1891.69|1890.57|1890|856
1602060900000|2020-10-07 08:55:00|1890.66|1890.16|1890.28|1889.78|1890.99|1890.37|1890.01|1889.51|732
1602061200000|2020-10-07 09:00:00|1890.22|1889.72|1889.91|1889.41|1890.45|1889.86|1889.76|1889.15|848
1602061500000|2020-10-07 09:05:00|1889.9|1889.4|1889|1888.5|1889.92|1889.4|1888.63|1888.13|882
1602061800000|2020-10-07 09:10:00|1889.01|1888.51|1889.04|1888.54|1889.39|1888.8|1888.84|1888.21|592
1602062100000|2020-10-07 09:15:00|1889.05|1888.55|1888.62|1888.12|1889.64|1889.14|1888.55|1887.97|743
1602062400000|2020-10-07 09:20:00|1888.61|1888.11|1887.7|1887.2|1888.78|1888.11|1887.6|1887.06|732
1602062700000|2020-10-07 09:25:00|1887.69|1887.19|1887.87|1887.37|1888.37|1887.73|1887.45|1886.79|798
1602063000000|2020-10-07 09:30:00|1887.86|1887.36|1888.51|1887.71|1888.79|1888.15|1886.94|1886.36|1092
1602063300000|2020-10-07 09:35:00|1888.52|1887.72|1889.92|1889.42|1890.28|1889.63|1888.41|1887.7|959
1602063600000|2020-10-07 09:40:00|1889.89|1889.39|1890.7|1889.9|1890.74|1890.14|1889.53|1888.94|800
1602063900000|2020-10-07 09:45:00|1890.52|1890.02|1890.23|1889.73|1890.85|1890.2|1889.9|1889.32|773
1602064200000|2020-10-07 09:50:00|1890.38|1889.58|1888.49|1887.99|1890.48|1889.85|1888.48|1887.98|729
1602064500000|2020-10-07 09:55:00|1888.5|1888|1888.61|1888.11|1889.37|1888.83|1888.32|1887.76|787
1602064800000|2020-10-07 10:00:00|1888.51|1888.01|1889.1|1888.3|1889.15|1888.44|1886.81|1886.29|921
1602065100000|2020-10-07 10:05:00|1889.11|1888.31|1888.89|1888.39|1889.44|1888.84|1887.99|1887.37|839
1602065400000|2020-10-07 10:10:00|1888.91|1888.41|1888.44|1887.64|1889.4|1888.75|1888.3|1887.64|694
1602065700000|2020-10-07 10:15:00|1888.43|1887.63|1888.97|1888.47|1889.1|1888.49|1887.33|1886.75|695
1602066000000|2020-10-07 10:20:00|1888.95|1888.45|1889.03|1888.23|1889.14|1888.52|1888.65|1887.95|507
1602066300000|2020-10-07 10:25:00|1888.88|1888.38|1888.97|1888.17|1889.06|1888.43|1888.3|1887.67|622
1602066600000|2020-10-07 10:30:00|1888.98|1888.18|1888.02|1887.52|1889.03|1888.4|1888.01|1887.37|567
1602066900000|2020-10-07 10:35:00|1888.04|1887.54|1889.49|1888.99|1889.49|1888.99|1887.78|1887.15|704
1602067200000|2020-10-07 10:40:00|1889.48|1888.98|1888.15|1887.35|1889.76|1889.13|1887.37|1886.81|770
1602067500000|2020-10-07 10:45:00|1888.14|1887.34|1887.07|1886.57|1888.22|1887.59|1886.92|1886.34|577
1602067800000|2020-10-07 10:50:00|1887.08|1886.58|1887.66|1887.16|1888|1887.5|1887|1886.36|728
1602068100000|2020-10-07 10:55:00|1887.63|1887.13|1886.06|1885.56|1887.97|1887.39|1885.74|1885.15|1050
1602068400000|2020-10-07 11:00:00|1886.05|1885.55|1887.11|1886.31|1888.42|1887.72|1885.69|1885.19|1097
1602068700000|2020-10-07 11:05:00|1887.12|1886.32|1883.81|1883.01|1887.12|1886.42|1883.37|1882.87|1118
1602069000000|2020-10-07 11:10:00|1883.69|1883.19|1883.84|1883.34|1885.32|1884.72|1883.07|1882.27|1175
1602069300000|2020-10-07 11:15:00|1883.9|1883.4|1885.26|1884.76|1885.4|1884.77|1883.27|1882.69|1146
1602069600000|2020-10-07 11:20:00|1885.27|1884.77|1885.47|1884.97|1885.85|1885.35|1884.69|1884.06|918
1602069900000|2020-10-07 11:25:00|1885.48|1884.98|1885.64|1885.14|1886.27|1885.6|1885.21|1884.69|906
1602070200000|2020-10-07 11:30:00|1885.59|1885.09|1885.54|1885.04|1886.08|1885.46|1885.23|1884.7|795
1602070500000|2020-10-07 11:35:00|1885.55|1885.05|1886.2|1885.7|1886.34|1885.76|1885.35|1884.76|813
1602070800000|2020-10-07 11:40:00|1886.35|1885.55|1886.98|1886.48|1887.4|1886.74|1886.12|1885.55|764
1602071100000|2020-10-07 11:45:00|1887.1|1886.3|1886.68|1886.18|1887.75|1887.25|1886.64|1886.02|844
1602071400000|2020-10-07 11:50:00|1886.69|1886.19|1887.26|1886.76|1887.46|1886.86|1885.91|1885.32|889
1602071700000|2020-10-07 11:55:00|1887.25|1886.75|1888.9|1888.4|1889.42|1888.77|1887.23|1886.6|1073
1602072000000|2020-10-07 12:00:00|1888.91|1888.41|1888.05|1887.55|1889.32|1888.67|1887.32|1886.78|1175
1602072300000|2020-10-07 12:05:00|1887.96|1887.46|1889.18|1888.68|1889.44|1888.91|1887.84|1887.21|822
1602072600000|2020-10-07 12:10:00|1889.16|1888.66|1890.32|1889.82|1891.03|1890.53|1889.05|1888.55|1151
1602072900000|2020-10-07 12:15:00|1890.33|1889.83|1890.06|1889.56|1890.85|1890.31|1889.56|1888.94|968
1602073200000|2020-10-07 12:20:00|1890.07|1889.57|1888.03|1887.53|1890.12|1889.62|1887.87|1887.37|1078
1602073500000|2020-10-07 12:25:00|1888.04|1887.54|1887.1|1886.6|1888.96|1888.36|1886.51|1886|1223
1602073800000|2020-10-07 12:30:00|1887.08|1886.58|1888.41|1887.91|1889.17|1888.58|1887.01|1886.51|1114
1602074100000|2020-10-07 12:35:00|1888.39|1887.89|1890.07|1889.57|1890.22|1889.71|1887.46|1886.85|980
1602074400000|2020-10-07 12:40:00|1890.08|1889.58|1892.09|1891.59|1892.12|1891.62|1889.57|1888.92|1174
1602074700000|2020-10-07 12:45:00|1892.11|1891.61|1891.24|1890.74|1892.27|1891.77|1890.2|1889.6|1172
1602075000000|2020-10-07 12:50:00|1891.19|1890.69|1891.64|1890.84|1892.09|1891.48|1890.35|1889.71|1069
1602075300000|2020-10-07 12:55:00|1891.69|1890.89|1890.11|1889.61|1891.95|1891.32|1889.65|1889.1|1207
1602075600000|2020-10-07 13:00:00|1890.1|1889.6|1888.53|1887.73|1890.91|1890.29|1888.36|1887.7|1227
1602075900000|2020-10-07 13:05:00|1888.55|1887.75|1889.34|1888.84|1889.55|1888.9|1888.16|1887.48|1123
1602076200000|2020-10-07 13:10:00|1889.37|1888.87|1888.99|1888.49|1889.88|1889.25|1888.82|1888.17|991
1602076500000|2020-10-07 13:15:00|1889|1888.5|1888.03|1887.53|1889.83|1889.15|1886.9|1886.1|1310
1602076800000|2020-10-07 13:20:00|1888.05|1887.55|1885.54|1884.74|1888.24|1887.6|1884.03|1883.23|1494
1602077100000|2020-10-07 13:25:00|1885.69|1884.89|1886.58|1885.78|1886.82|1886.2|1885.31|1884.61|1072
1602077400000|2020-10-07 13:30:00|1886.52|1885.72|1888.47|1887.67|1890.19|1889.39|1886.17|1885.37|1738
1602077700000|2020-10-07 13:35:00|1888.5|1887.7|1885.5|1884.7|1888.73|1887.93|1883.89|1883.09|1717
1602078000000|2020-10-07 13:40:00|1885.54|1884.74|1885.56|1884.76|1887.91|1887.11|1885.32|1884.52|1498
1602078300000|2020-10-07 13:45:00|1885.6|1884.8|1888.59|1887.79|1888.71|1887.91|1884.95|1884.32|1619
1602078600000|2020-10-07 13:50:00|1888.63|1887.83|1889.77|1888.97|1890.03|1889.23|1887.72|1886.92|1489
1602078900000|2020-10-07 13:55:00|1889.75|1888.95|1883.75|1882.95|1889.87|1889.07|1883.65|1882.85|1610
1602079200000|2020-10-07 14:00:00|1883.77|1882.97|1884.24|1883.44|1885.56|1884.76|1883.1|1882.3|1669
1602079500000|2020-10-07 14:05:00|1884.22|1883.42|1885.11|1884.31|1885.91|1885.11|1883.95|1883.15|1533
1602079800000|2020-10-07 14:10:00|1885.15|1884.35|1880.36|1879.56|1885.33|1884.53|1880.23|1879.43|1684
1602080100000|2020-10-07 14:15:00|1880.25|1879.75|1881.6|1880.8|1882.17|1881.37|1879.65|1878.85|1750
1602080400000|2020-10-07 14:20:00|1881.57|1880.77|1883.86|1883.06|1884.5|1883.7|1880.9|1880.22|1598
1602080700000|2020-10-07 14:25:00|1883.79|1882.99|1884.3|1883.5|1884.95|1884.29|1883.24|1882.58|1526
1602081000000|2020-10-07 14:30:00|1884.24|1883.44|1885.61|1884.81|1886.17|1885.42|1882.88|1882.1|1587
1602081300000|2020-10-07 14:35:00|1885.62|1884.82|1884.34|1883.54|1885.62|1884.82|1883.05|1882.38|1275
1602081600000|2020-10-07 14:40:00|1884.3|1883.8|1883.97|1883.17|1885.22|1884.56|1883.23|1882.58|1438
1602081900000|2020-10-07 14:45:00|1883.99|1883.19|1883.66|1882.86|1884.03|1883.44|1881.88|1881.3|1416
1602082200000|2020-10-07 14:50:00|1883.63|1882.83|1883.79|1883.29|1884.77|1884.05|1883.44|1882.82|1311
1602082500000|2020-10-07 14:55:00|1883.77|1883.27|1884.23|1883.43|1884.54|1883.84|1882.5|1881.7|1517
1602082800000|2020-10-07 15:00:00|1884.27|1883.47|1887.19|1886.39|1887.9|1887.1|1883.97|1883.24|1798
1602083100000|2020-10-07 15:05:00|1887.2|1886.4|1887.92|1887.12|1887.99|1887.38|1886.55|1885.77|1445
1602083400000|2020-10-07 15:10:00|1887.9|1887.1|1884.81|1884.31|1888.27|1887.68|1883.83|1883.19|1497
1602083700000|2020-10-07 15:15:00|1884.74|1884.24|1886.03|1885.23|1886.52|1885.72|1884.24|1883.54|1320
1602084000000|2020-10-07 15:20:00|1886.19|1885.39|1887.4|1886.6|1887.48|1886.68|1885.58|1885.08|1309
1602084300000|2020-10-07 15:25:00|1887.41|1886.61|1887.07|1886.57|1887.56|1886.91|1885.39|1884.78|1377
1602084600000|2020-10-07 15:30:00|1887.05|1886.55|1888.7|1887.9|1889.17|1888.37|1886.28|1885.62|1307
1602084900000|2020-10-07 15:35:00|1888.73|1887.93|1888.21|1887.41|1889.21|1888.41|1887.81|1887.03|1446
1602085200000|2020-10-07 15:40:00|1888.22|1887.42|1888.54|1887.74|1889.01|1888.21|1887.65|1887.07|1357
1602085500000|2020-10-07 15:45:00|1888.62|1887.82|1888.48|1887.68|1889.03|1888.39|1887.95|1887.15|1202
1602085800000|2020-10-07 15:50:00|1888.5|1887.7|1886.77|1885.97|1888.97|1888.17|1885.99|1885.19|1186
1602086100000|2020-10-07 15:55:00|1886.69|1885.89|1886.23|1885.43|1887.12|1886.32|1885.85|1885.05|1208
1602086400000|2020-10-07 16:00:00|1886.22|1885.42|1884.76|1883.96|1886.33|1885.53|1884.54|1883.79|1238
1602086700000|2020-10-07 16:05:00|1884.77|1883.97|1885.71|1884.91|1885.72|1884.92|1883.86|1883.06|880
1602087000000|2020-10-07 16:10:00|1885.7|1884.9|1884.05|1883.25|1885.7|1884.9|1883.27|1882.47|1052
1602087300000|2020-10-07 16:15:00|1884.03|1883.23|1884.07|1883.57|1884.59|1883.79|1883.37|1882.57|955
1602087600000|2020-10-07 16:20:00|1884.02|1883.52|1885.18|1884.38|1885.27|1884.48|1883.76|1883.14|944
1602087900000|2020-10-07 16:25:00|1885.23|1884.43|1883.4|1882.6|1885.78|1885.06|1881.32|1880.52|1505
1602088200000|2020-10-07 16:30:00|1883.39|1882.59|1884.33|1883.53|1884.74|1883.99|1882.67|1881.87|1101
1602088500000|2020-10-07 16:35:00|1884.34|1883.54|1885.28|1884.48|1885.48|1884.68|1884.26|1883.46|958
1602088800000|2020-10-07 16:40:00|1885.29|1884.49|1885.1|1884.3|1885.69|1884.89|1884.7|1883.9|845
1602089100000|2020-10-07 16:45:00|1885.09|1884.29|1886.32|1885.52|1886.59|1885.79|1885|1884.2|1067
1602089400000|2020-10-07 16:50:00|1886.25|1885.45|1887.26|1886.46|1887.68|1886.88|1885.84|1885.17|989
1602089700000|2020-10-07 16:55:00|1887.16|1886.36|1886.99|1886.19|1887.68|1886.88|1886.41|1885.61|989
1602090000000|2020-10-07 17:00:00|1886.93|1886.13|1887.19|1886.39|1887.71|1886.91|1886.3|1885.5|983
1602090300000|2020-10-07 17:05:00|1887.25|1886.45|1887.25|1886.45|1887.42|1886.75|1885.94|1885.29|903
1602090600000|2020-10-07 17:10:00|1887.27|1886.47|1887.89|1887.09|1888.03|1887.38|1887.01|1886.33|984
1602090900000|2020-10-07 17:15:00|1887.86|1887.06|1886.91|1886.11|1888.09|1887.32|1886.69|1886.05|841
1602091200000|2020-10-07 17:20:00|1886.92|1886.12|1887.65|1886.85|1887.78|1886.98|1886.06|1885.42|831
1602091500000|2020-10-07 17:25:00|1887.64|1886.84|1888.54|1887.74|1888.68|1887.88|1887.31|1886.53|1089
1602091800000|2020-10-07 17:30:00|1888.59|1887.79|1888.18|1887.38|1889.29|1888.49|1887.77|1886.97|1166
1602092100000|2020-10-07 17:35:00|1888.26|1887.46|1888.05|1887.25|1888.28|1887.48|1887.59|1886.79|779
1602092400000|2020-10-07 17:40:00|1888.09|1887.29|1888.24|1887.44|1888.38|1887.58|1887.46|1886.8|643
1602092700000|2020-10-07 17:45:00|1888.28|1887.48|1887.58|1886.78|1888.33|1887.64|1886.94|1886.23|866
1602093000000|2020-10-07 17:50:00|1887.59|1886.79|1887.25|1886.45|1887.94|1887.14|1886.52|1885.82|773
1602093300000|2020-10-07 17:55:00|1887.23|1886.43|1885.75|1884.95|1887.78|1886.98|1885.39|1884.08|771
1602093600000|2020-10-07 18:00:00|1885.64|1884.84|1886.95|1886.15|1887.67|1886.87|1885.47|1882.8|990
1602093900000|2020-10-07 18:05:00|1886.94|1886.14|1887.21|1886.41|1887.58|1886.78|1886.43|1885.77|925
1602094200000|2020-10-07 18:10:00|1887.23|1886.43|1886.74|1885.94|1887.41|1886.61|1886.05|1885.25|945
1602094500000|2020-10-07 18:15:00|1886.73|1885.93|1888.19|1887.39|1888.3|1887.61|1886.12|1885.49|851
1602094800000|2020-10-07 18:20:00|1888.2|1887.4|1886.73|1885.93|1888.2|1887.4|1886.72|1885.92|867
1602095100000|2020-10-07 18:25:00|1886.74|1885.94|1886.52|1885.72|1887.12|1886.37|1886.03|1885.24|863
1602095400000|2020-10-07 18:30:00|1886.53|1885.73|1887.04|1886.24|1887.08|1886.4|1886.3|1885.64|685
1602095700000|2020-10-07 18:35:00|1887.07|1886.27|1887.33|1886.53|1887.38|1886.58|1886.52|1885.81|696
1602096000000|2020-10-07 18:40:00|1887.37|1886.57|1887.21|1886.41|1887.55|1886.75|1886.05|1885.25|663
1602096300000|2020-10-07 18:45:00|1887.26|1886.46|1887.73|1886.93|1887.97|1887.17|1887.26|1886.46|590
1602096600000|2020-10-07 18:50:00|1887.72|1886.92|1887.33|1886.53|1888|1887.2|1887.32|1886.52|658
1602096900000|2020-10-07 18:55:00|1887.32|1886.52|1886.11|1885.31|1887.7|1886.9|1886.06|1885.26|689
1602097200000|2020-10-07 19:00:00|1886.09|1885.29|1887.11|1886.31|1887.57|1886.77|1885.76|1884.96|782
1602097500000|2020-10-07 19:05:00|1887.12|1886.32|1887.2|1886.4|1887.38|1886.58|1886.61|1885.81|658
1602097800000|2020-10-07 19:10:00|1887.23|1886.43|1886.76|1885.96|1887.41|1886.61|1886.72|1885.92|706
1602098100000|2020-10-07 19:15:00|1886.74|1885.94|1886.12|1885.32|1887.3|1886.65|1885.84|1885.05|682
1602098400000|2020-10-07 19:20:00|1886.14|1885.34|1886.32|1885.52|1886.51|1885.72|1885.91|1885.26|568
1602098700000|2020-10-07 19:25:00|1886.33|1885.53|1886.12|1885.32|1886.56|1885.87|1886.06|1885.28|613
1602099000000|2020-10-07 19:30:00|1886.14|1885.34|1886.33|1885.53|1886.87|1886.07|1886.06|1885.31|710
1602099300000|2020-10-07 19:35:00|1886.32|1885.52|1886.39|1885.59|1886.73|1885.96|1886.16|1885.37|631
1602099600000|2020-10-07 19:40:00|1886.4|1885.6|1885.89|1885.09|1886.44|1885.64|1885.61|1884.94|789
1602099900000|2020-10-07 19:45:00|1885.86|1885.06|1886.65|1885.85|1886.75|1885.95|1885.84|1885.05|789
1602100200000|2020-10-07 19:50:00|1886.68|1885.88|1887.27|1886.77|1887.33|1886.79|1886.42|1885.62|646
1602100500000|2020-10-07 19:55:00|1887.28|1886.78|1887.54|1886.74|1888.21|1887.41|1887.2|1886.54|741
1602100800000|2020-10-07 20:00:00|1887.64|1886.84|1887.88|1887.08|1888.04|1887.24|1887.22|1886.42|402
1602101100000|2020-10-07 20:05:00|1887.85|1887.05|1887.68|1886.88|1888.28|1887.48|1887.09|1886.44|353
1602101400000|2020-10-07 20:10:00|1887.65|1886.85|1887.32|1886.52|1887.74|1886.94|1887.24|1886.44|196
1602101700000|2020-10-07 20:15:00|1887.27|1886.47|1887.48|1886.68|1887.66|1886.86|1887.27|1886.47|204
1602102000000|2020-10-07 20:20:00|1887.47|1886.67|1888.14|1887.34|1888.39|1887.59|1887.43|1886.63|192
1602102300000|2020-10-07 20:25:00|1888.08|1887.28|1888.66|1887.86|1888.92|1888.12|1888.08|1887.28|228
1602102600000|2020-10-07 20:30:00|1888.64|1887.84|1888.68|1887.88|1888.77|1887.97|1888.34|1887.54|284
1602102900000|2020-10-07 20:35:00|1888.67|1887.87|1888.54|1887.74|1888.78|1887.98|1888.49|1887.69|191
1602103200000|2020-10-07 20:40:00|1888.55|1887.75|1889.06|1888.26|1889.34|1888.54|1888.53|1887.73|214
1602103500000|2020-10-07 20:45:00|1889.07|1888.27|1888.13|1887.33|1889.07|1888.27|1888.09|1887.29|338
1602103800000|2020-10-07 20:50:00|1888.11|1887.31|1888.26|1887.46|1888.67|1887.87|1886.71|1885.91|407
1602104100000|2020-10-07 20:55:00|1888.19|1887.39|1887.57|1886.77|1889.4|1887.75|1887.47|1886.02|574
1602108000000|2020-10-07 22:00:00|1888.25|1887.45|1887.99|1887.19|1889.99|1887.52|1887.41|1886.16|331
1602108300000|2020-10-07 22:05:00|1887.97|1887.17|1887.96|1887.16|1888.3|1887.5|1887.87|1887.07|252
1602108600000|2020-10-07 22:10:00|1888|1887.2|1888.04|1887.24|1888.14|1887.34|1887.57|1886.77|280
1602108900000|2020-10-07 22:15:00|1888.03|1887.23|1888.25|1887.45|1888.63|1887.83|1887.96|1887.16|345
1602109200000|2020-10-07 22:20:00|1888.22|1887.42|1888.42|1887.62|1888.48|1887.68|1887.86|1887.06|310
1602109500000|2020-10-07 22:25:00|1888.4|1887.6|1888.1|1887.3|1888.42|1887.62|1888|1887.2|155
1602109800000|2020-10-07 22:30:00|1888.06|1887.26|1887.92|1887.12|1888.17|1887.37|1887.88|1887.08|172
1602110100000|2020-10-07 22:35:00|1887.99|1887.19|1887.93|1887.13|1888.05|1887.37|1887.74|1886.98|166
1602110400000|2020-10-07 22:40:00|1887.94|1887.14|1887.96|1887.16|1888.3|1887.5|1887.72|1886.92|207
1602110700000|2020-10-07 22:45:00|1887.95|1887.15|1888.06|1887.26|1888.15|1887.35|1887.95|1887.15|146
1602111000000|2020-10-07 22:50:00|1888.09|1887.29|1888.06|1887.26|1888.84|1888.04|1887.94|1887.14|228
1602111300000|2020-10-07 22:55:00|1888.05|1887.25|1887.99|1887.19|1888.32|1887.52|1887.87|1887.11|207
1602111600000|2020-10-07 23:00:00|1888|1887.2|1887.75|1886.95|1888.11|1887.31|1887.56|1886.81|242
1602111900000|2020-10-07 23:05:00|1887.74|1886.94|1887.88|1887.08|1888.01|1887.21|1887.67|1886.87|144
1602112200000|2020-10-07 23:10:00|1887.87|1887.07|1887.55|1886.75|1888.01|1887.21|1887.28|1886.63|170
1602112500000|2020-10-07 23:15:00|1887.49|1886.69|1887.48|1886.68|1887.7|1886.9|1887.43|1886.63|197
1602112800000|2020-10-07 23:20:00|1887.49|1886.69|1887.57|1886.77|1888.02|1887.22|1887.33|1886.69|240
1602113100000|2020-10-07 23:25:00|1887.56|1886.76|1887.52|1886.72|1887.81|1887.04|1887.23|1886.52|291
1602113400000|2020-10-07 23:30:00|1887.51|1886.71|1887.57|1886.77|1887.79|1886.99|1887.12|1886.48|208
1602113700000|2020-10-07 23:35:00|1887.6|1886.8|1888|1887.2|1888.18|1887.38|1887.6|1886.8|192
1602114000000|2020-10-07 23:40:00|1888.01|1887.21|1887.96|1887.16|1888.06|1887.26|1887.4|1886.75|201
1602114300000|2020-10-07 23:45:00|1888|1887.2|1888.32|1887.52|1888.61|1887.81|1887.66|1886.86|263
1602114600000|2020-10-07 23:50:00|1888.31|1887.51|1887.8|1887|1888.36|1887.56|1887.7|1886.9|214
1602114900000|2020-10-07 23:55:00|1887.81|1887.01|1887.52|1886.72|1887.82|1887.02|1887.36|1886.56|227
1602115200000|2020-10-08 00:00:00|1887.51|1886.71|1885.59|1884.79|1887.51|1886.71|1885.54|1884.74|714
1602115500000|2020-10-08 00:05:00|1885.6|1884.8|1885.85|1885.05|1886.22|1885.42|1884.81|1884.01|532
1602115800000|2020-10-08 00:10:00|1885.88|1885.08|1886.54|1885.74|1886.6|1885.8|1885.53|1884.73|404
1602116100000|2020-10-08 00:15:00|1886.52|1885.72|1886.69|1885.89|1886.9|1886.1|1886.19|1885.39|439
1602116400000|2020-10-08 00:20:00|1886.7|1885.9|1886.81|1886.01|1886.98|1886.18|1886.48|1885.68|373
1602116700000|2020-10-08 00:25:00|1886.82|1886.02|1886.63|1885.83|1886.83|1886.03|1886.14|1885.34|334
1602117000000|2020-10-08 00:30:00|1886.7|1885.9|1886.58|1885.78|1886.75|1885.95|1886.29|1885.49|447
1602117300000|2020-10-08 00:35:00|1886.56|1885.76|1885.92|1885.12|1886.68|1885.88|1885.68|1884.88|497
1602117600000|2020-10-08 00:40:00|1885.93|1885.13|1886.4|1885.6|1886.53|1885.73|1885.74|1884.94|340
1602117900000|2020-10-08 00:45:00|1886.39|1885.59|1887.08|1886.28|1887.2|1886.4|1886.06|1885.26|426
1602118200000|2020-10-08 00:50:00|1887.1|1886.3|1887.08|1886.28|1887.59|1886.79|1886.76|1885.96|599
1602118500000|2020-10-08 00:55:00|1887.11|1886.31|1886.88|1886.08|1887.21|1886.41|1886.43|1885.63|500
1602118800000|2020-10-08 01:00:00|1886.87|1886.07|1887.01|1886.21|1887.56|1886.76|1886.6|1885.8|469
1602119100000|2020-10-08 01:05:00|1886.98|1886.18|1887.61|1886.81|1887.65|1886.85|1886.84|1886.04|373
1602119400000|2020-10-08 01:10:00|1887.6|1886.8|1886.79|1885.99|1887.73|1886.93|1886.5|1885.7|479
1602119700000|2020-10-08 01:15:00|1886.83|1886.03|1885.92|1885.12|1886.85|1886.05|1885.41|1884.61|636
1602120000000|2020-10-08 01:20:00|1885.93|1885.13|1885.63|1884.83|1886.25|1885.45|1885.49|1884.69|465
1602120300000|2020-10-08 01:25:00|1885.64|1884.84|1885.12|1884.32|1885.9|1885.1|1884.9|1884.1|533
1602120600000|2020-10-08 01:30:00|1885.13|1884.33|1885.24|1884.44|1885.28|1884.48|1884.26|1883.46|681
1602120900000|2020-10-08 01:35:00|1885.27|1884.47|1887.03|1886.23|1887.22|1886.42|1885.22|1884.42|646
1602121200000|2020-10-08 01:40:00|1886.99|1886.19|1886.85|1886.05|1887.24|1886.44|1886.52|1885.72|604
1602121500000|2020-10-08 01:45:00|1886.87|1886.07|1887.61|1886.81|1887.88|1887.08|1886.66|1885.86|695
1602121800000|2020-10-08 01:50:00|1887.62|1886.82|1888.35|1887.55|1888.85|1888.05|1887.46|1886.66|585
1602122100000|2020-10-08 01:55:00|1888.36|1887.56|1888.92|1888.12|1889.73|1888.93|1888.25|1887.45|778
1602122400000|2020-10-08 02:00:00|1888.88|1888.08|1888.16|1887.36|1889.07|1888.27|1888.16|1887.36|583
1602122700000|2020-10-08 02:05:00|1888.14|1887.34|1887.88|1887.08|1888.28|1887.63|1887.54|1886.74|513
1602123000000|2020-10-08 02:10:00|1887.87|1887.07|1887.61|1886.81|1888.16|1887.36|1887.46|1886.66|401
1602123300000|2020-10-08 02:15:00|1887.6|1886.8|1887.36|1886.56|1887.63|1886.83|1887|1886.35|315
1602123600000|2020-10-08 02:20:00|1887.38|1886.58|1887.55|1886.75|1887.59|1886.79|1886.96|1886.16|385
1602123900000|2020-10-08 02:25:00|1887.49|1886.69|1887.32|1886.52|1887.81|1887.01|1887.08|1886.28|468
1602124200000|2020-10-08 02:30:00|1887.33|1886.53|1887.54|1886.74|1887.59|1886.79|1886.83|1886.05|438
1602124500000|2020-10-08 02:35:00|1887.53|1886.73|1887.95|1887.15|1887.98|1887.19|1887.13|1886.33|320
1602124800000|2020-10-08 02:40:00|1887.96|1887.16|1887.2|1886.4|1888.1|1887.3|1887.16|1886.36|360
1602125100000|2020-10-08 02:45:00|1887.21|1886.41|1886.52|1885.72|1887.21|1886.41|1886.01|1885.51|429
1602125400000|2020-10-08 02:50:00|1886.53|1885.73|1887.85|1887.05|1887.88|1887.08|1886.41|1885.61|388
1602125700000|2020-10-08 02:55:00|1887.84|1887.04|1887.96|1887.16|1888.13|1887.33|1887.65|1886.85|395
1602126000000|2020-10-08 03:00:00|1887.97|1887.17|1887.67|1886.87|1888.12|1887.32|1887.51|1886.71|385
1602126300000|2020-10-08 03:05:00|1887.66|1886.86|1887.2|1886.4|1887.66|1886.86|1887.1|1886.3|285
1602126600000|2020-10-08 03:10:00|1887.21|1886.41|1886.82|1886.02|1887.47|1886.67|1886.79|1885.99|271
1602126900000|2020-10-08 03:15:00|1886.85|1886.05|1886.7|1885.9|1887.11|1886.31|1886.62|1885.82|280
1602127200000|2020-10-08 03:20:00|1886.69|1885.89|1886.47|1885.67|1886.94|1886.14|1886.23|1885.61|306
1602127500000|2020-10-08 03:25:00|1886.48|1885.68|1884.96|1884.16|1886.64|1885.84|1884.88|1884.08|387
1602127800000|2020-10-08 03:30:00|1884.92|1884.12|1884.73|1883.93|1885.05|1884.31|1883.9|1883.1|645
1602128100000|2020-10-08 03:35:00|1884.72|1883.92|1884.97|1884.17|1885.32|1884.52|1884.6|1883.8|487
1602128400000|2020-10-08 03:40:00|1884.99|1884.19|1885.41|1884.61|1885.46|1884.66|1884.88|1884.08|352
1602128700000|2020-10-08 03:45:00|1885.38|1884.58|1885.68|1884.88|1885.68|1884.88|1884.54|1883.74|385
1602129000000|2020-10-08 03:50:00|1885.6|1884.8|1885.92|1885.12|1885.99|1885.19|1885.53|1884.73|438
1602129300000|2020-10-08 03:55:00|1885.89|1885.09|1885.74|1884.94|1885.98|1885.28|1885.2|1884.47|416
1602129600000|2020-10-08 04:00:00|1885.79|1884.99|1885.36|1884.56|1885.88|1885.17|1885.21|1884.51|476
1602129900000|2020-10-08 04:05:00|1885.37|1884.57|1885.14|1884.34|1885.48|1884.68|1884.76|1884.04|426
1602130200000|2020-10-08 04:10:00|1885.12|1884.32|1885.35|1884.55|1885.36|1884.56|1884.94|1884.14|275
1602130500000|2020-10-08 04:15:00|1885.36|1884.56|1885.8|1885|1885.98|1885.18|1885.02|1884.22|318
1602130800000|2020-10-08 04:20:00|1885.79|1884.99|1885.8|1885|1885.91|1885.11|1885.51|1884.71|255
1602131100000|2020-10-08 04:25:00|1885.79|1884.99|1886.05|1885.25|1886.09|1885.29|1885.77|1884.97|238
1602131400000|2020-10-08 04:30:00|1886.06|1885.26|1885.21|1884.41|1886.1|1885.3|1885.21|1884.41|367
1602131700000|2020-10-08 04:35:00|1885.22|1884.42|1885.67|1884.87|1886.03|1885.23|1885.14|1884.34|347
1602132000000|2020-10-08 04:40:00|1885.68|1884.88|1885.55|1884.75|1885.71|1884.91|1885.48|1884.68|188
1602132300000|2020-10-08 04:45:00|1885.54|1884.74|1886.17|1885.37|1886.24|1885.44|1885.54|1884.74|202
1602132600000|2020-10-08 04:50:00|1886.18|1885.38|1886.51|1885.71|1886.53|1885.73|1886.12|1885.32|263
1602132900000|2020-10-08 04:55:00|1886.49|1885.69|1886.07|1885.27|1886.79|1885.99|1885.94|1885.24|266
1602133200000|2020-10-08 05:00:00|1886.06|1885.26|1887.28|1886.48|1887.35|1886.55|1886.06|1885.26|319
1602133500000|2020-10-08 05:05:00|1887.27|1886.47|1887.16|1886.36|1887.37|1886.57|1887.09|1886.29|260
1602133800000|2020-10-08 05:10:00|1887.15|1886.35|1887.73|1886.93|1888.01|1887.21|1887.1|1886.3|358
1602134100000|2020-10-08 05:15:00|1887.83|1887.03|1889.11|1888.31|1889.25|1888.56|1887.68|1886.91|493
1602134400000|2020-10-08 05:20:00|1889.07|1888.27|1889.16|1888.36|1889.49|1888.69|1889.04|1888.24|505
1602134700000|2020-10-08 05:25:00|1889.17|1888.37|1889.12|1888.32|1889.68|1888.88|1888.31|1887.64|595
1602135000000|2020-10-08 05:30:00|1889.11|1888.31|1889.78|1888.98|1890.03|1889.23|1889.11|1888.31|495
1602135300000|2020-10-08 05:35:00|1889.76|1888.96|1890.31|1889.51|1890.8|1890|1889.65|1888.85|632
1602135600000|2020-10-08 05:40:00|1890.32|1889.52|1889.63|1888.83|1890.69|1889.99|1889.58|1888.78|425
1602135900000|2020-10-08 05:45:00|1889.66|1888.86|1889.42|1888.92|1889.87|1889.21|1889.29|1888.59|463
1602136200000|2020-10-08 05:50:00|1889.41|1888.91|1889.61|1889.11|1890.21|1889.61|1889.35|1888.69|649
1602136500000|2020-10-08 05:55:00|1889.66|1889.16|1889.26|1888.46|1889.81|1889.16|1888.98|1888.35|516
1602136800000|2020-10-08 06:00:00|1889.23|1888.43|1889.15|1888.35|1890.41|1889.75|1888.4|1887.71|880
1602137100000|2020-10-08 06:05:00|1889.11|1888.31|1887.98|1887.18|1889.35|1888.55|1887.7|1887.06|917
1602137400000|2020-10-08 06:10:00|1887.97|1887.17|1887.87|1887.07|1888.48|1887.8|1887.65|1887|704
1602137700000|2020-10-08 06:15:00|1887.86|1887.06|1887.62|1886.82|1887.91|1887.23|1887.2|1886.43|660
1602138000000|2020-10-08 06:20:00|1887.59|1886.79|1888.96|1888.16|1889.25|1888.45|1887.41|1886.75|762
1602138300000|2020-10-08 06:25:00|1889.05|1888.25|1890.17|1889.37|1890.38|1889.88|1889.02|1888.22|835
1602138600000|2020-10-08 06:30:00|1890.18|1889.38|1891.53|1890.73|1892.04|1891.24|1890.1|1889.38|872
1602138900000|2020-10-08 06:35:00|1891.52|1890.72|1892.79|1891.99|1893.49|1892.99|1891.52|1890.72|1102
1602139200000|2020-10-08 06:40:00|1892.8|1892|1893.55|1893.05|1893.74|1893.15|1891.99|1891.19|1006
1602139500000|2020-10-08 06:45:00|1893.51|1893.01|1894.22|1893.42|1894.26|1893.73|1892.48|1891.79|1037
1602139800000|2020-10-08 06:50:00|1894.21|1893.41|1894.44|1893.64|1894.88|1894.24|1893.8|1893.15|930
1602140100000|2020-10-08 06:55:00|1894.45|1893.65|1894.69|1894.19|1894.77|1894.19|1892.96|1892.16|890
1602140400000|2020-10-08 07:00:00|1894.84|1894.34|1893.85|1893.05|1895.88|1895.08|1893.62|1892.82|1264
1602140700000|2020-10-08 07:05:00|1893.88|1893.08|1893.54|1892.74|1894.31|1893.51|1892.97|1892.17|1200
1602141000000|2020-10-08 07:10:00|1893.53|1892.73|1892.22|1891.72|1893.7|1892.9|1892.2|1891.61|1036
1602141300000|2020-10-08 07:15:00|1892.2|1891.7|1892.77|1891.97|1893.23|1892.43|1891.28|1890.68|1230
1602141600000|2020-10-08 07:20:00|1892.76|1891.96|1892.8|1892|1893.23|1892.43|1892.11|1891.31|953
1602141900000|2020-10-08 07:25:00|1892.79|1891.99|1893.17|1892.37|1893.35|1892.72|1892.43|1891.63|859
1602142200000|2020-10-08 07:30:00|1893.18|1892.38|1892.3|1891.8|1893.28|1892.48|1892.3|1891.63|903
1602142500000|2020-10-08 07:35:00|1892.28|1891.78|1892.78|1891.98|1893.45|1892.95|1892.18|1891.52|787
1602142800000|2020-10-08 07:40:00|1892.81|1892.01|1892.05|1891.25|1893.13|1892.39|1891.75|1891.07|817
1602143100000|2020-10-08 07:45:00|1891.96|1891.16|1891.41|1890.61|1892.01|1891.38|1890.56|1889.98|1060
1602143400000|2020-10-08 07:50:00|1891.4|1890.6|1890.78|1890.28|1891.74|1890.94|1890.6|1889.8|852
1602143700000|2020-10-08 07:55:00|1890.77|1890.27|1891.36|1890.56|1891.63|1890.88|1890.69|1890.01|801
1602144000000|2020-10-08 08:00:00|1891.41|1890.61|1891.29|1890.49|1891.74|1891.01|1890.82|1890.02|949
1602144300000|2020-10-08 08:05:00|1891.28|1890.48|1891.18|1890.38|1892.39|1891.59|1890.78|1890.01|884
1602144600000|2020-10-08 08:10:00|1891.2|1890.4|1892.52|1891.72|1892.61|1891.9|1890.81|1890.17|861
1602144900000|2020-10-08 08:15:00|1892.49|1891.69|1890.61|1890.11|1892.56|1891.76|1890.61|1889.9|808
1602145200000|2020-10-08 08:20:00|1890.62|1890.12|1892|1891.2|1892.12|1891.43|1890.62|1889.9|787
1602145500000|2020-10-08 08:25:00|1892.01|1891.21|1891.43|1890.63|1892.25|1891.48|1890.96|1890.16|794
1602145800000|2020-10-08 08:30:00|1891.42|1890.62|1891.96|1891.16|1892.38|1891.58|1891.17|1890.46|792
1602146100000|2020-10-08 08:35:00|1891.97|1891.17|1892.72|1891.92|1892.73|1891.93|1891.46|1890.66|795
1602146400000|2020-10-08 08:40:00|1892.74|1891.94|1893.03|1892.23|1893.24|1892.6|1892.58|1891.83|901
1602146700000|2020-10-08 08:45:00|1893.08|1892.28|1892.78|1891.98|1893.09|1892.41|1892.37|1891.57|779
1602147000000|2020-10-08 08:50:00|1892.8|1892|1893.19|1892.39|1893.19|1892.49|1892.51|1891.71|626
1602147300000|2020-10-08 08:55:00|1893.18|1892.38|1892.41|1891.61|1893.43|1892.8|1892.09|1891.31|894
1602147600000|2020-10-08 09:00:00|1892.36|1891.56|1891.94|1891.14|1892.5|1891.85|1891.37|1890.69|811
1602147900000|2020-10-08 09:05:00|1891.98|1891.18|1892.29|1891.49|1892.31|1891.67|1891.68|1891.03|610
1602148200000|2020-10-08 09:10:00|1892.31|1891.51|1893.19|1892.39|1893.29|1892.58|1892.22|1891.42|773
1602148500000|2020-10-08 09:15:00|1893.2|1892.4|1892.61|1891.81|1893.24|1892.44|1892.21|1891.44|687
1602148800000|2020-10-08 09:20:00|1892.63|1891.83|1892.29|1891.49|1893.04|1892.24|1892.13|1891.49|612
1602149100000|2020-10-08 09:25:00|1892.31|1891.51|1891.4|1890.6|1892.48|1891.68|1891.28|1890.48|639
1602149400000|2020-10-08 09:30:00|1891.41|1890.61|1890.77|1890.27|1891.61|1890.87|1890.59|1889.83|920
1602149700000|2020-10-08 09:35:00|1890.8|1890.3|1891.45|1890.65|1891.59|1890.98|1890.77|1890.15|682
1602150000000|2020-10-08 09:40:00|1891.46|1890.66|1892.15|1891.35|1892.23|1891.61|1891.26|1890.6|879
1602150300000|2020-10-08 09:45:00|1892.14|1891.34|1892.96|1892.16|1893|1892.41|1891.87|1891.26|831
1602150600000|2020-10-08 09:50:00|1892.83|1892.33|1892.29|1891.49|1892.98|1892.34|1891.46|1890.83|785
1602150900000|2020-10-08 09:55:00|1892.3|1891.5|1892.89|1892.39|1893.11|1892.45|1892.19|1891.49|895
1602151200000|2020-10-08 10:00:00|1892.92|1892.42|1892.88|1892.08|1893.18|1892.54|1891.41|1890.61|939
1602151500000|2020-10-08 10:05:00|1892.86|1892.06|1892.55|1891.75|1893.16|1892.5|1892.33|1891.66|721
1602151800000|2020-10-08 10:10:00|1892.53|1891.73|1892.4|1891.6|1892.78|1892.11|1892.14|1891.5|589
1602152100000|2020-10-08 10:15:00|1892.24|1891.74|1892.36|1891.56|1892.77|1892.12|1892.02|1891.35|686
1602152400000|2020-10-08 10:20:00|1892.35|1891.55|1893.05|1892.25|1893.09|1892.43|1892.06|1891.38|742
1602152700000|2020-10-08 10:25:00|1893.06|1892.26|1892.71|1892.21|1893.21|1892.53|1892.26|1891.61|710
1602153000000|2020-10-08 10:30:00|1892.88|1892.08|1893.54|1893.04|1894.39|1893.76|1892.71|1892.08|968
1602153300000|2020-10-08 10:35:00|1893.53|1893.03|1893.96|1893.46|1894.91|1894.14|1892.88|1892.23|847
1602153600000|2020-10-08 10:40:00|1893.98|1893.48|1894.15|1893.65|1894.41|1893.79|1893.32|1892.66|804
1602153900000|2020-10-08 10:45:00|1894.3|1893.5|1894.11|1893.31|1894.83|1894.19|1893.39|1892.79|931
1602154200000|2020-10-08 10:50:00|1894.12|1893.32|1893.94|1893.44|1894.52|1893.87|1893.85|1893.21|690
1602154500000|2020-10-08 10:55:00|1894.11|1893.31|1893.93|1893.13|1894.9|1894.4|1893.4|1892.9|1016
1602154800000|2020-10-08 11:00:00|1893.92|1893.12|1892.65|1891.85|1894.33|1893.53|1892.45|1891.77|1096
1602155100000|2020-10-08 11:05:00|1892.66|1891.86|1892.37|1891.87|1892.85|1892.27|1892.09|1891.5|832
1602155400000|2020-10-08 11:10:00|1892.45|1891.95|1891.9|1891.4|1893.05|1892.4|1891.9|1891.37|658
1602155700000|2020-10-08 11:15:00|1891.91|1891.41|1892.04|1891.24|1892.21|1891.56|1891.24|1890.57|896
1602156000000|2020-10-08 11:20:00|1892.02|1891.22|1892.14|1891.34|1892.25|1891.51|1891.46|1890.7|661
1602156300000|2020-10-08 11:25:00|1892.1|1891.3|1892.21|1891.41|1892.57|1891.77|1891.81|1891.17|677
1602156600000|2020-10-08 11:30:00|1892.22|1891.42|1891.28|1890.48|1892.3|1891.63|1890.66|1889.86|841
1602156900000|2020-10-08 11:35:00|1891.3|1890.5|1891|1890.2|1891.66|1891.11|1890.55|1889.89|873
1602157200000|2020-10-08 11:40:00|1890.86|1890.36|1891.85|1891.35|1892.58|1891.87|1890.56|1889.9|1054
1602157500000|2020-10-08 11:45:00|1892.01|1891.21|1891.26|1890.76|1892.01|1891.39|1891.06|1890.41|736
1602157800000|2020-10-08 11:50:00|1891.29|1890.79|1892.13|1891.63|1892.64|1892.05|1891.24|1890.61|865
1602158100000|2020-10-08 11:55:00|1892.23|1891.43|1892.83|1892.33|1892.98|1892.34|1891.38|1890.84|874
1602158400000|2020-10-08 12:00:00|1892.79|1892.29|1891.58|1891.08|1892.98|1892.35|1891.42|1890.77|812
1602158700000|2020-10-08 12:05:00|1891.57|1891.07|1892.17|1891.67|1892.65|1892|1891.57|1891.07|799
1602159000000|2020-10-08 12:10:00|1892.11|1891.61|1893.72|1893.22|1894.59|1893.79|1891.98|1891.45|1268
1602159300000|2020-10-08 12:15:00|1893.71|1893.21|1897.53|1896.73|1897.85|1897.2|1893.19|1892.56|1476
1602159600000|2020-10-08 12:20:00|1897.52|1896.72|1899.08|1898.58|1899.24|1898.73|1896.75|1895.95|1535
1602159900000|2020-10-08 12:25:00|1899.04|1898.54|1899.01|1898.21|1900.02|1899.23|1898.77|1898.1|1459
1602160200000|2020-10-08 12:30:00|1898.96|1898.16|1898.61|1897.81|1899.8|1899|1897.53|1896.87|1658
1602160500000|2020-10-08 12:35:00|1898.62|1897.82|1897.65|1896.85|1898.68|1898.02|1896.58|1895.84|1308
1602160800000|2020-10-08 12:40:00|1897.66|1896.86|1897.77|1897.27|1898.18|1897.38|1896.14|1895.57|1188
1602161100000|2020-10-08 12:45:00|1897.8|1897.3|1899.51|1899.01|1899.77|1899.13|1897.39|1896.74|1185
1602161400000|2020-10-08 12:50:00|1899.61|1898.81|1898.62|1897.82|1900.37|1899.7|1897.82|1897.32|1328
1602161700000|2020-10-08 12:55:00|1898.6|1897.8|1898.73|1897.93|1899.53|1898.88|1898.1|1897.51|1173
1602162000000|2020-10-08 13:00:00|1898.58|1898.08|1897.2|1896.4|1899.61|1899.02|1896.73|1896.08|1424
1602162300000|2020-10-08 13:05:00|1897.19|1896.39|1896.91|1896.41|1897.61|1896.92|1894.64|1894.03|1586
1602162600000|2020-10-08 13:10:00|1896.84|1896.34|1897.04|1896.54|1897.65|1897.04|1896.66|1896.11|1097
1602162900000|2020-10-08 13:15:00|1897.08|1896.58|1898.25|1897.75|1898.69|1898.07|1897.05|1896.43|984
1602163200000|2020-10-08 13:20:00|1898.24|1897.74|1897.56|1897.06|1898.78|1898.23|1897.52|1897.02|932
1602163500000|2020-10-08 13:25:00|1897.57|1897.07|1897.64|1897.14|1898.13|1897.63|1897.28|1896.72|1005
1602163800000|2020-10-08 13:30:00|1897.66|1897.16|1897.17|1896.67|1899.4|1898.9|1896.47|1895.97|1538
1602164100000|2020-10-08 13:35:00|1897.2|1896.7|1899.31|1898.81|1899.61|1899.11|1896.58|1896.08|1341
1602164400000|2020-10-08 13:40:00|1899.29|1898.79|1897.51|1897.01|1899.69|1899.19|1897.16|1896.66|1264
1602164700000|2020-10-08 13:45:00|1897.49|1896.99|1897.97|1897.47|1899.55|1898.97|1897.41|1896.91|1150
1602165000000|2020-10-08 13:50:00|1897.93|1897.43|1898.97|1898.47|1901.04|1900.48|1897.89|1897.39|1326
1602165300000|2020-10-08 13:55:00|1898.99|1898.49|1895.02|1894.22|1899.31|1898.81|1894.69|1894.11|1636
1602165600000|2020-10-08 14:00:00|1895|1894.2|1887.78|1886.98|1895.17|1894.56|1886.09|1885.29|1960
1602165900000|2020-10-08 14:05:00|1887.76|1886.96|1889.57|1888.77|1890.36|1889.74|1886.9|1886.4|1692
1602166200000|2020-10-08 14:10:00|1889.55|1888.75|1889.45|1888.65|1890.29|1889.7|1888.95|1888.42|1372
1602166500000|2020-10-08 14:15:00|1889.47|1888.67|1887.28|1886.48|1889.85|1889.22|1887.03|1886.34|1431
1602166800000|2020-10-08 14:20:00|1887.27|1886.47|1887.92|1887.42|1889.26|1888.72|1887.01|1886.46|1403
1602167100000|2020-10-08 14:25:00|1887.93|1887.43|1885.52|1884.72|1888.16|1887.54|1885.31|1884.69|1578
1602167400000|2020-10-08 14:30:00|1885.51|1884.71|1887.22|1886.72|1887.45|1886.9|1883.6|1883.03|1713
1602167700000|2020-10-08 14:35:00|1887.23|1886.73|1888.01|1887.51|1888.29|1887.79|1886.67|1886.17|1272
1602168000000|2020-10-08 14:40:00|1888.04|1887.54|1885.87|1885.37|1888.39|1887.89|1885.73|1885.23|1159
1602168300000|2020-10-08 14:45:00|1885.88|1885.38|1887.15|1886.65|1888.03|1887.53|1884.53|1883.89|1256
1602168600000|2020-10-08 14:50:00|1887.12|1886.62|1887.37|1886.87|1888.78|1888.28|1886.69|1886.19|1364
1602168900000|2020-10-08 14:55:00|1887.31|1886.81|1886.14|1885.64|1888.01|1887.51|1886.1|1885.54|1235
1602169200000|2020-10-08 15:00:00|1886.12|1885.62|1887.04|1886.54|1888.3|1887.8|1885.98|1885.48|1341
1602169500000|2020-10-08 15:05:00|1887.06|1886.56|1889.29|1888.79|1889.56|1889.06|1886.98|1886.42|1349
1602169800000|2020-10-08 15:10:00|1889.3|1888.8|1889.71|1889.21|1889.96|1889.42|1888.93|1888.43|1028
1602170100000|2020-10-08 15:15:00|1889.64|1889.14|1889.81|1889.31|1890.18|1889.68|1888.96|1888.46|948
1602170400000|2020-10-08 15:20:00|1889.92|1889.42|1889.34|1888.84|1890.14|1889.6|1888.61|1888.11|1034
1602170700000|2020-10-08 15:25:00|1889.3|1888.8|1889.18|1888.68|1889.55|1889.05|1888.31|1887.75|977
1602171000000|2020-10-08 15:30:00|1889.17|1888.67|1888.13|1887.63|1889.45|1888.9|1887.91|1887.31|1049
1602171300000|2020-10-08 15:35:00|1888.14|1887.64|1889.58|1889.08|1889.71|1889.16|1887.98|1887.35|1137
1602171600000|2020-10-08 15:40:00|1889.56|1889.06|1890.2|1889.7|1890.63|1890|1889.31|1888.73|938
1602171900000|2020-10-08 15:45:00|1890.21|1889.71|1890.21|1889.71|1890.54|1889.96|1889.84|1889.26|973
1602172200000|2020-10-08 15:50:00|1890.22|1889.72|1889.72|1889.22|1890.53|1890.02|1889.6|1889.1|917
1602172500000|2020-10-08 15:55:00|1889.73|1889.23|1889.09|1888.59|1890|1889.48|1888.88|1888.27|914
1602172800000|2020-10-08 16:00:00|1889.1|1888.6|1890.11|1889.61|1890.35|1889.71|1889.01|1888.38|853
1602173100000|2020-10-08 16:05:00|1890.12|1889.62|1890.31|1889.81|1890.69|1890.08|1889.58|1888.93|815
1602173400000|2020-10-08 16:10:00|1890.43|1889.63|1889.93|1889.43|1890.45|1889.8|1889.58|1888.96|731
1602173700000|2020-10-08 16:15:00|1890.01|1889.51|1889.74|1889.24|1890.33|1889.75|1889.55|1888.98|591
1602174000000|2020-10-08 16:20:00|1889.9|1889.1|1889.87|1889.37|1890.14|1889.6|1889.45|1888.95|572
1602174300000|2020-10-08 16:25:00|1889.91|1889.41|1889.52|1889.02|1889.94|1889.44|1889.47|1888.94|514
1602174600000|2020-10-08 16:30:00|1889.56|1889.06|1889.91|1889.41|1890.06|1889.49|1889.22|1888.59|653
1602174900000|2020-10-08 16:35:00|1889.93|1889.43|1889.07|1888.57|1890.04|1889.54|1888.86|1888.24|722
1602175200000|2020-10-08 16:40:00|1889.08|1888.58|1885.92|1885.42|1889.2|1888.65|1885.92|1885.27|1043
1602175500000|2020-10-08 16:45:00|1885.91|1885.41|1885.35|1884.85|1886.82|1886.2|1885.32|1884.82|948
1602175800000|2020-10-08 16:50:00|1885.42|1884.92|1886.22|1885.72|1886.57|1885.92|1885.33|1884.83|885
1602176100000|2020-10-08 16:55:00|1886.2|1885.7|1885.64|1885.14|1886.32|1885.7|1885.26|1884.66|913
1602176400000|2020-10-08 17:00:00|1885.6|1885.1|1883.42|1882.92|1886.08|1885.4|1882.7|1882.1|1227
1602176700000|2020-10-08 17:05:00|1883.45|1882.95|1883.26|1882.76|1883.56|1882.97|1882.26|1881.72|1086
1602177000000|2020-10-08 17:10:00|1883.21|1882.71|1884.13|1883.63|1884.38|1883.75|1883.18|1882.57|998
1602177300000|2020-10-08 17:15:00|1884.17|1883.67|1883.21|1882.41|1884.47|1883.83|1882.76|1882.21|902
1602177600000|2020-10-08 17:20:00|1883.22|1882.42|1886.01|1885.21|1886.02|1885.49|1883.08|1882.39|1095
1602177900000|2020-10-08 17:25:00|1885.86|1885.36|1890.5|1890|1891.39|1890.81|1885.68|1885.12|1570
1602178200000|2020-10-08 17:30:00|1890.59|1890.09|1890.83|1890.33|1892.11|1891.5|1890.07|1889.43|1212
1602178500000|2020-10-08 17:35:00|1890.85|1890.35|1891.02|1890.52|1891.82|1891.19|1890.52|1889.84|968
1602178800000|2020-10-08 17:40:00|1891.03|1890.53|1892.41|1891.91|1892.91|1892.38|1890.7|1890.08|782
1602179100000|2020-10-08 17:45:00|1892.46|1891.96|1892.06|1891.56|1892.46|1891.96|1891.36|1890.74|776
1602179400000|2020-10-08 17:50:00|1892.07|1891.57|1892.25|1891.45|1892.66|1892.05|1891.9|1891.27|575
1602179700000|2020-10-08 17:55:00|1892.26|1891.46|1892.29|1891.79|1892.94|1892.33|1891.83|1891.31|753
1602180000000|2020-10-08 18:00:00|1892.26|1891.76|1891.63|1890.83|1892.46|1891.96|1891.38|1890.76|737
1602180300000|2020-10-08 18:05:00|1891.59|1890.79|1891.64|1891.14|1891.64|1891.14|1891.11|1890.48|708
1602180600000|2020-10-08 18:10:00|1891.6|1891.1|1891.77|1890.97|1892|1891.35|1891.2|1890.63|576
1602180900000|2020-10-08 18:15:00|1891.68|1891.18|1890.82|1890.02|1891.79|1891.18|1890.76|1890.02|584
1602181200000|2020-10-08 18:20:00|1890.79|1889.99|1891.39|1890.59|1891.49|1890.87|1890.5|1889.85|552
1602181500000|2020-10-08 18:25:00|1891.4|1890.6|1891.22|1890.72|1891.45|1890.81|1890.77|1890.12|507
1602181800000|2020-10-08 18:30:00|1891.21|1890.71|1891.84|1891.34|1892.05|1891.52|1890.83|1890.22|583
1602182100000|2020-10-08 18:35:00|1891.83|1891.33|1891.98|1891.48|1892.18|1891.68|1891.71|1891.12|552
1602182400000|2020-10-08 18:40:00|1891.97|1891.47|1891.94|1891.44|1892.4|1891.9|1891.78|1891.17|504
1602182700000|2020-10-08 18:45:00|1891.95|1891.45|1892.94|1892.44|1893.13|1892.55|1891.53|1891.03|662
1602183000000|2020-10-08 18:50:00|1893.11|1892.31|1892.83|1892.03|1893.13|1892.49|1892.39|1891.73|573
1602183300000|2020-10-08 18:55:00|1892.93|1892.13|1893.11|1892.31|1893.47|1892.82|1892.67|1891.93|566
1602183600000|2020-10-08 19:00:00|1892.9|1892.4|1892.94|1892.14|1893.17|1892.54|1892.21|1891.57|835
1602183900000|2020-10-08 19:05:00|1892.95|1892.15|1892.72|1892.22|1893.53|1892.91|1892.48|1891.89|721
1602184200000|2020-10-08 19:10:00|1892.69|1892.19|1892.57|1892.07|1892.98|1892.39|1892.1|1891.38|557
1602184500000|2020-10-08 19:15:00|1892.55|1892.05|1892.53|1891.73|1893.23|1892.58|1892.12|1891.5|587
1602184800000|2020-10-08 19:20:00|1892.51|1891.71|1893.02|1892.52|1893.42|1892.92|1892.23|1891.47|610
1602185100000|2020-10-08 19:25:00|1892.99|1892.49|1892.72|1892.22|1893.25|1892.63|1892.7|1892.09|371
1602185400000|2020-10-08 19:30:00|1892.73|1892.23|1892.91|1892.41|1893.08|1892.54|1892.45|1891.88|388
1602185700000|2020-10-08 19:35:00|1892.9|1892.4|1893.3|1892.8|1893.43|1892.81|1892.89|1892.28|292
1602186000000|2020-10-08 19:40:00|1893.31|1892.81|1893.87|1893.37|1894.02|1893.4|1893.17|1892.67|377
1602186300000|2020-10-08 19:45:00|1893.85|1893.35|1893.79|1893.29|1894.15|1893.65|1893.6|1893.03|465
1602186600000|2020-10-08 19:50:00|1893.8|1893.3|1893.82|1893.32|1894.27|1893.77|1893.44|1892.94|592
1602186900000|2020-10-08 19:55:00|1893.83|1893.33|1894.59|1894.09|1894.79|1894.24|1893.69|1893.16|885
1602187200000|2020-10-08 20:00:00|1894.55|1894.05|1894.31|1893.51|1895.33|1894.75|1894.14|1893.48|543
1602187500000|2020-10-08 20:05:00|1894.3|1893.5|1894|1893.2|1894.39|1893.73|1893.85|1893.17|229
1602187800000|2020-10-08 20:10:00|1894.01|1893.21|1894.64|1893.84|1894.7|1894.05|1893.92|1893.18|208
1602188100000|2020-10-08 20:15:00|1894.65|1893.85|1894.64|1894.14|1895.02|1894.38|1894.49|1893.8|217
1602188400000|2020-10-08 20:20:00|1894.65|1894.15|1894.35|1893.85|1894.92|1894.26|1894.29|1893.65|146
1602188700000|2020-10-08 20:25:00|1894.33|1893.83|1894.22|1893.72|1894.53|1893.88|1894.19|1893.51|166
1602189000000|2020-10-08 20:30:00|1894.38|1893.58|1893.94|1893.44|1894.6|1893.96|1893.88|1893.22|284
1602189300000|2020-10-08 20:35:00|1893.95|1893.45|1893.77|1892.97|1894.22|1893.56|1893.42|1892.71|159
1602189600000|2020-10-08 20:40:00|1893.78|1892.98|1894.12|1893.32|1894.26|1893.46|1893.68|1892.88|170
1602189900000|2020-10-08 20:45:00|1894.05|1893.25|1894.61|1893.81|1894.84|1894.08|1893.82|1893.02|396
1602190200000|2020-10-08 20:50:00|1894.62|1893.82|1893.97|1893.17|1894.66|1893.86|1893.8|1893|350
1602190500000|2020-10-08 20:55:00|1894.06|1893.26|1894|1893.2|1894.91|1893.45|1893.57|1892.05|333
1602194400000|2020-10-08 22:00:00|1894.37|1893.57|1895.12|1893.08|1895.42|1894.12|1894.11|1892.18|415
1602194700000|2020-10-08 22:05:00|1894.65|1893.85|1894.29|1893.49|1895.23|1894.34|1894.23|1892.97|357
1602195000000|2020-10-08 22:10:00|1894.23|1893.43|1894.38|1893.58|1894.61|1893.81|1894.01|1893.21|261
1602195300000|2020-10-08 22:15:00|1894.33|1893.53|1895.15|1894.35|1895.24|1894.44|1894.22|1893.42|323
1602195600000|2020-10-08 22:20:00|1895.16|1894.36|1895.66|1894.86|1895.73|1895.09|1894.94|1894.14|200
1602195900000|2020-10-08 22:25:00|1895.71|1894.91|1896.37|1895.57|1897.23|1896.43|1895.71|1894.91|323
1602196200000|2020-10-08 22:30:00|1896.41|1895.61|1896.18|1895.38|1896.75|1895.95|1896.02|1895.22|254
1602196500000|2020-10-08 22:35:00|1896.19|1895.39|1895.56|1894.76|1896.23|1895.43|1895.25|1894.58|274
1602196800000|2020-10-08 22:40:00|1895.52|1894.72|1895.22|1894.42|1895.64|1894.96|1894.64|1893.84|297
1602197100000|2020-10-08 22:45:00|1895.23|1894.43|1896.21|1895.41|1896.37|1895.57|1895|1894.2|323
1602197400000|2020-10-08 22:50:00|1896.01|1895.21|1896.43|1895.63|1896.52|1895.72|1896.01|1895.21|184
1602197700000|2020-10-08 22:55:00|1896.38|1895.58|1896.8|1896|1896.99|1896.19|1896.35|1895.55|276
1602198000000|2020-10-08 23:00:00|1896.86|1896.06|1896.75|1895.95|1896.91|1896.11|1896.25|1895.45|217
1602198300000|2020-10-08 23:05:00|1896.78|1895.98|1897.11|1896.31|1897.31|1896.51|1896.74|1895.94|219
1602198600000|2020-10-08 23:10:00|1897.13|1896.33|1896.4|1895.6|1897.13|1896.33|1896.32|1895.52|274
1602198900000|2020-10-08 23:15:00|1896.42|1895.62|1896.12|1895.32|1896.68|1895.88|1895.97|1895.17|303
1602199200000|2020-10-08 23:20:00|1896.16|1895.36|1895.97|1895.17|1896.31|1895.51|1895.84|1895.04|322
1602199500000|2020-10-08 23:25:00|1896.03|1895.23|1895.73|1894.93|1896.14|1895.54|1895.65|1894.85|389
1602199800000|2020-10-08 23:30:00|1895.71|1894.91|1896.27|1895.47|1896.48|1895.68|1895.56|1894.76|415
1602200100000|2020-10-08 23:35:00|1896.31|1895.51|1895.85|1895.05|1896.46|1895.66|1895.69|1894.89|307
1602200400000|2020-10-08 23:40:00|1895.86|1895.06|1895.71|1894.91|1896.06|1895.26|1895.46|1894.74|254
1602200700000|2020-10-08 23:45:00|1895.79|1894.99|1895.82|1895.02|1896.15|1895.35|1895.58|1894.78|354
1602201000000|2020-10-08 23:50:00|1895.85|1895.05|1895.62|1894.82|1895.89|1895.27|1895.49|1894.73|264
1602201300000|2020-10-08 23:55:00|1895.6|1894.8|1895.56|1895.06|1895.78|1895.18|1895.37|1894.69|325
1602201600000|2020-10-09 00:00:00|1895.55|1895.05|1897.01|1896.21|1897.18|1896.38|1895.24|1894.59|703
1602201900000|2020-10-09 00:05:00|1896.97|1896.17|1898.91|1898.11|1899.02|1898.22|1896.79|1895.99|734
1602202200000|2020-10-09 00:10:00|1898.93|1898.13|1898.78|1897.98|1898.95|1898.15|1898.51|1897.71|529
1602202500000|2020-10-09 00:15:00|1898.76|1897.96|1898.76|1897.96|1898.9|1898.1|1898.31|1897.51|476
1602202800000|2020-10-09 00:20:00|1898.78|1897.98|1898.14|1897.34|1898.97|1898.17|1897.93|1897.23|521
1602203100000|2020-10-09 00:25:00|1898.13|1897.33|1897.86|1897.06|1898.24|1897.46|1897.72|1897.03|456
1602203400000|2020-10-09 00:30:00|1897.87|1897.07|1899.36|1898.56|1899.4|1898.6|1897.81|1897.01|563
1602203700000|2020-10-09 00:35:00|1899.35|1898.55|1899.08|1898.28|1899.38|1898.58|1898.61|1897.93|419
1602204000000|2020-10-09 00:40:00|1899.04|1898.24|1898.4|1897.6|1899.08|1898.28|1898.26|1897.58|392
1602204300000|2020-10-09 00:45:00|1898.42|1897.62|1899.03|1898.23|1899.05|1898.25|1898.06|1897.44|495
1602204600000|2020-10-09 00:50:00|1899.02|1898.22|1899.1|1898.3|1899.37|1898.57|1898.75|1897.95|497
1602204900000|2020-10-09 00:55:00|1899|1898.2|1899.79|1898.99|1899.88|1899.08|1898.81|1898.01|669
1602205200000|2020-10-09 01:00:00|1899.76|1898.96|1903.07|1902.27|1903.29|1902.49|1899.74|1898.94|1493
1602205500000|2020-10-09 01:05:00|1903.08|1902.28|1902.58|1901.78|1903.77|1902.97|1901.96|1901.3|1229
1602205800000|2020-10-09 01:10:00|1902.61|1901.81|1902.28|1901.78|1903.94|1903.14|1902.14|1901.55|945
1602206100000|2020-10-09 01:15:00|1902.27|1901.77|1903.24|1902.44|1904.14|1903.36|1902.27|1901.68|1072
1602206400000|2020-10-09 01:20:00|1903.26|1902.46|1904.11|1903.31|1904.31|1903.81|1902.91|1902.19|1037
1602206700000|2020-10-09 01:25:00|1904.14|1903.34|1903.46|1902.66|1904.23|1903.43|1902.95|1902.37|844
1602207000000|2020-10-09 01:30:00|1903.47|1902.67|1903.44|1902.64|1904.25|1903.66|1903.04|1902.38|913
1602207300000|2020-10-09 01:35:00|1903.39|1902.59|1904.5|1904|1904.87|1904.27|1903.19|1902.52|978
1602207600000|2020-10-09 01:40:00|1904.49|1903.99|1905.58|1904.78|1905.88|1905.08|1904.14|1903.5|983
1602207900000|2020-10-09 01:45:00|1905.59|1904.79|1904.86|1904.06|1905.94|1905.27|1904.41|1903.64|822
1602208200000|2020-10-09 01:50:00|1904.85|1904.05|1905.58|1904.78|1905.85|1905.05|1904.61|1903.92|710
1602208500000|2020-10-09 01:55:00|1905.63|1904.83|1907.07|1906.27|1907.1|1906.5|1905.57|1904.77|845
1602208800000|2020-10-09 02:00:00|1907.13|1906.33|1907.58|1906.78|1908.86|1908.16|1906.87|1906.15|1016
1602209100000|2020-10-09 02:05:00|1907.57|1906.77|1907.34|1906.84|1908.41|1907.71|1907.24|1906.62|628
1602209400000|2020-10-09 02:10:00|1907.37|1906.87|1906.69|1905.89|1907.61|1906.97|1906.45|1905.77|590
1602209700000|2020-10-09 02:15:00|1906.7|1905.9|1907.11|1906.31|1907.15|1906.43|1906.53|1905.79|546
1602210000000|2020-10-09 02:20:00|1907|1906.5|1906.29|1905.49|1907.19|1906.5|1906.16|1905.46|435
1602210300000|2020-10-09 02:25:00|1906.31|1905.51|1905.99|1905.19|1906.41|1905.73|1905.71|1905.04|462
1602210600000|2020-10-09 02:30:00|1906.01|1905.21|1907.88|1907.08|1908.04|1907.39|1905.91|1905.11|819
1602210900000|2020-10-09 02:35:00|1907.9|1907.1|1909.13|1908.33|1909.37|1908.8|1907.87|1907.07|896
1602211200000|2020-10-09 02:40:00|1909.12|1908.32|1909.73|1908.93|1910.25|1909.63|1908.92|1908.31|1053
1602211500000|2020-10-09 02:45:00|1909.77|1908.97|1909.35|1908.85|1909.95|1909.28|1909.17|1908.55|995
1602211800000|2020-10-09 02:50:00|1909.51|1908.71|1909.28|1908.78|1910.11|1909.42|1909.12|1908.47|661
1602212100000|2020-10-09 02:55:00|1909.43|1908.63|1910.26|1909.76|1910.55|1909.95|1909.29|1908.63|743
1602212400000|2020-10-09 03:00:00|1910.25|1909.75|1911.9|1911.4|1912.43|1911.75|1910.16|1909.53|1028
1602212700000|2020-10-09 03:05:00|1912.05|1911.25|1911.72|1910.92|1912.07|1911.44|1911.16|1910.53|728
1602213000000|2020-10-09 03:10:00|1911.73|1910.93|1911.08|1910.28|1912.05|1911.32|1910.88|1910.22|635
1602213300000|2020-10-09 03:15:00|1911.1|1910.3|1911.79|1910.99|1911.86|1911.19|1910.91|1910.27|719
1602213600000|2020-10-09 03:20:00|1911.8|1911|1912.23|1911.43|1912.37|1911.78|1911.49|1910.88|624
1602213900000|2020-10-09 03:25:00|1912.24|1911.44|1912.46|1911.66|1912.54|1911.87|1911.75|1911.19|530
1602214200000|2020-10-09 03:30:00|1912.49|1911.69|1912.94|1912.14|1913.42|1912.78|1912.22|1911.48|654
1602214500000|2020-10-09 03:35:00|1912.98|1912.18|1911.76|1911.26|1912.98|1912.31|1911.67|1911.13|654
1602214800000|2020-10-09 03:40:00|1911.75|1911.25|1912|1911.5|1912.16|1911.62|1911.65|1911.11|392
1602215100000|2020-10-09 03:45:00|1911.95|1911.45|1911.64|1911.14|1912.12|1911.49|1911.59|1910.97|423
1602215400000|2020-10-09 03:50:00|1911.61|1911.11|1911|1910.2|1911.65|1911.15|1910.42|1909.79|665
1602215700000|2020-10-09 03:55:00|1910.98|1910.18|1911.35|1910.55|1911.38|1910.72|1910.98|1910.18|312
1602216000000|2020-10-09 04:00:00|1911.34|1910.54|1911.1|1910.6|1912.15|1911.53|1911.06|1910.49|483
1602216300000|2020-10-09 04:05:00|1911.26|1910.46|1911.03|1910.53|1911.4|1910.73|1910.92|1910.28|438
1602216600000|2020-10-09 04:10:00|1911.02|1910.52|1910.25|1909.75|1911.06|1910.56|1910.18|1909.59|516
1602216900000|2020-10-09 04:15:00|1910.5|1909.7|1910.11|1909.61|1910.5|1909.82|1909.97|1909.35|385
1602217200000|2020-10-09 04:20:00|1910.1|1909.6|1910.43|1909.93|1910.62|1909.93|1910.1|1909.52|337
1602217500000|2020-10-09 04:25:00|1910.4|1909.9|1909.98|1909.48|1910.7|1909.99|1909.94|1909.34|348
1602217800000|2020-10-09 04:30:00|1909.99|1909.49|1909.84|1909.34|1910.43|1909.74|1909.64|1909.07|423
1602218100000|2020-10-09 04:35:00|1909.99|1909.19|1910.35|1909.85|1910.78|1910.11|1909.73|1909.13|436
1602218400000|2020-10-09 04:40:00|1910.33|1909.83|1909.97|1909.47|1910.77|1910.12|1909.97|1909.47|349
1602218700000|2020-10-09 04:45:00|1909.96|1909.46|1909.89|1909.39|1910.62|1909.97|1909.89|1909.26|347
1602219000000|2020-10-09 04:50:00|1909.96|1909.46|1909.88|1909.38|1910.14|1909.52|1909.84|1909.25|234
1602219300000|2020-10-09 04:55:00|1909.89|1909.39|1909.37|1908.87|1909.91|1909.41|1909.3|1908.8|338
1602219600000|2020-10-09 05:00:00|1909.36|1908.86|1910.29|1909.49|1910.41|1909.76|1909.32|1908.8|415
1602219900000|2020-10-09 05:05:00|1910.12|1909.62|1909.97|1909.47|1910.91|1910.27|1909.9|1909.24|499
1602220200000|2020-10-09 05:10:00|1909.94|1909.44|1910.59|1910.09|1910.86|1910.24|1909.77|1909.23|372
1602220500000|2020-10-09 05:15:00|1910.58|1910.08|1910.95|1910.45|1911.17|1910.58|1910.52|1909.9|487
1602220800000|2020-10-09 05:20:00|1910.93|1910.43|1911.15|1910.65|1911.84|1911.24|1910.79|1910.15|625
1602221100000|2020-10-09 05:25:00|1911.21|1910.71|1911.04|1910.54|1911.52|1910.91|1910.92|1910.33|472
1602221400000|2020-10-09 05:30:00|1911.06|1910.56|1911.36|1910.56|1912.2|1911.61|1910.59|1909.95|813
1602221700000|2020-10-09 05:35:00|1911.35|1910.55|1909.9|1909.4|1912.3|1911.75|1909.6|1908.97|855
1602222000000|2020-10-09 05:40:00|1910.05|1909.25|1910.56|1910.06|1910.9|1910.24|1909|1908.44|929
1602222300000|2020-10-09 05:45:00|1910.54|1910.04|1910.15|1909.65|1911.1|1910.6|1910.07|1909.56|762
1602222600000|2020-10-09 05:50:00|1910.14|1909.64|1908.76|1908.26|1910.26|1909.69|1908.74|1908.24|846
1602222900000|2020-10-09 05:55:00|1908.78|1908.28|1908.88|1908.08|1909.31|1908.69|1908.55|1907.9|602
1602223200000|2020-10-09 06:00:00|1908.9|1908.1|1908.59|1907.79|1909.11|1908.35|1907.85|1907.21|919
1602223500000|2020-10-09 06:05:00|1908.55|1908.05|1907.35|1906.55|1908.97|1908.34|1907.06|1906.43|1013
1602223800000|2020-10-09 06:10:00|1907.36|1906.56|1907.06|1906.26|1907.65|1907.05|1905.99|1905.31|1029
1602224100000|2020-10-09 06:15:00|1907.05|1906.25|1906.76|1905.96|1907.22|1906.56|1906.31|1905.51|929
1602224400000|2020-10-09 06:20:00|1906.81|1906.01|1907.42|1906.92|1907.82|1907.15|1906.53|1905.89|1004
1602224700000|2020-10-09 06:25:00|1907.49|1906.99|1908.14|1907.34|1908.72|1908.03|1907.12|1906.47|998
1602225000000|2020-10-09 06:30:00|1908.16|1907.36|1907.64|1907.14|1908.38|1907.73|1907.35|1906.65|854
1602225300000|2020-10-09 06:35:00|1907.79|1906.99|1908.14|1907.34|1908.26|1907.64|1907.38|1906.73|784
1602225600000|2020-10-09 06:40:00|1908.13|1907.33|1907.63|1906.83|1908.17|1907.53|1907.35|1906.68|725
1602225900000|2020-10-09 06:45:00|1907.62|1906.82|1907.14|1906.34|1907.69|1907.05|1906.9|1906.27|831
1602226200000|2020-10-09 06:50:00|1906.99|1906.49|1907.09|1906.59|1907.23|1906.6|1906.24|1905.6|851
1602226500000|2020-10-09 06:55:00|1907.11|1906.61|1908.1|1907.3|1908.13|1907.46|1906.77|1905.98|817
1602226800000|2020-10-09 07:00:00|1908.11|1907.31|1909.44|1908.64|1910.07|1909.42|1908|1907.29|1173
1602227100000|2020-10-09 07:05:00|1909.46|1908.66|1910.32|1909.82|1910.81|1910.19|1908.78|1908.09|1139
1602227400000|2020-10-09 07:10:00|1910.31|1909.81|1910.26|1909.46|1910.96|1910.31|1910.03|1909.36|883
1602227700000|2020-10-09 07:15:00|1910.25|1909.45|1909.45|1908.65|1910.61|1909.81|1908.21|1907.62|1243
1602228000000|2020-10-09 07:20:00|1909.44|1908.64|1909.07|1908.27|1909.71|1909.03|1908.81|1908.15|882
1602228300000|2020-10-09 07:25:00|1909.11|1908.31|1909.19|1908.39|1909.8|1909.16|1908.82|1908.13|954
1602228600000|2020-10-09 07:30:00|1909.09|1908.29|1909.91|1909.11|1910.03|1909.4|1909.07|1908.29|961
1602228900000|2020-10-09 07:35:00|1909.77|1909.27|1909.99|1909.49|1910.34|1909.72|1909.77|1909.14|664
1602229200000|2020-10-09 07:40:00|1910.03|1909.53|1910.3|1909.5|1910.37|1909.74|1909.69|1909.05|707
1602229500000|2020-10-09 07:45:00|1910.16|1909.66|1910.37|1909.57|1910.64|1910.02|1910.04|1909.32|713
1602229800000|2020-10-09 07:50:00|1910.38|1909.58|1913.4|1912.9|1913.54|1913|1910.19|1909.45|1088
1602230100000|2020-10-09 07:55:00|1913.37|1912.87|1913.65|1912.85|1914.17|1913.56|1912.88|1912.26|1047
1602230400000|2020-10-09 08:00:00|1913.66|1912.86|1914.53|1914.03|1915.82|1915.18|1913.62|1912.86|1376
1602230700000|2020-10-09 08:05:00|1914.58|1914.08|1913.79|1913.29|1915.17|1914.56|1913.75|1913.14|1052
1602231000000|2020-10-09 08:10:00|1913.77|1913.27|1914.05|1913.55|1914.77|1914.15|1913.7|1913.09|1058
1602231300000|2020-10-09 08:15:00|1914.08|1913.58|1913.99|1913.49|1914.44|1913.8|1913.58|1912.98|805
1602231600000|2020-10-09 08:20:00|1913.98|1913.48|1915.27|1914.47|1915.27|1914.63|1913.83|1913.22|939
1602231900000|2020-10-09 08:25:00|1915.14|1914.64|1916.18|1915.68|1916.3|1915.68|1914.43|1913.77|1182
1602232200000|2020-10-09 08:30:00|1916.17|1915.67|1915.71|1914.91|1916.22|1915.68|1915.31|1914.63|993
1602232500000|2020-10-09 08:35:00|1915.7|1914.9|1915.75|1915.25|1916.2|1915.57|1915.3|1914.65|862
1602232800000|2020-10-09 08:40:00|1915.76|1915.26|1916.96|1916.16|1916.96|1916.32|1915.1|1914.4|982
1602233100000|2020-10-09 08:45:00|1917.03|1916.23|1915.87|1915.07|1917.04|1916.41|1915.47|1914.78|883
1602233400000|2020-10-09 08:50:00|1915.85|1915.05|1915.14|1914.64|1916.45|1915.84|1915.03|1914.43|1009
1602233700000|2020-10-09 08:55:00|1915.15|1914.65|1915.66|1914.86|1916.02|1915.28|1914.46|1913.79|1184
1602234000000|2020-10-09 09:00:00|1915.68|1914.88|1914.4|1913.9|1915.85|1915.17|1914.24|1913.57|1055
1602234300000|2020-10-09 09:05:00|1914.38|1913.88|1914.43|1913.93|1914.74|1914.06|1914.21|1913.56|849
1602234600000|2020-10-09 09:10:00|1914.42|1913.92|1914.77|1913.97|1915.19|1914.51|1914.06|1913.46|876
1602234900000|2020-10-09 09:15:00|1914.8|1914|1914.54|1913.74|1915.19|1914.53|1914.04|1913.37|885
1602235200000|2020-10-09 09:20:00|1914.55|1913.75|1913.95|1913.15|1914.95|1914.31|1913.75|1913.06|931
1602235500000|2020-10-09 09:25:00|1913.97|1913.17|1915.1|1914.6|1915.36|1914.79|1913.43|1912.8|1000
1602235800000|2020-10-09 09:30:00|1915.11|1914.61|1913.64|1913.14|1915.21|1914.64|1913.39|1912.63|1050
1602236100000|2020-10-09 09:35:00|1913.61|1913.11|1912.61|1911.81|1914.19|1913.61|1912.48|1911.81|980
1602236400000|2020-10-09 09:40:00|1912.68|1911.88|1912.93|1912.43|1913.3|1912.68|1912.09|1911.42|960
1602236700000|2020-10-09 09:45:00|1912.94|1912.44|1913.14|1912.64|1913.31|1912.7|1912.71|1912.07|611
1602237000000|2020-10-09 09:50:00|1913.13|1912.63|1913.58|1912.78|1913.9|1913.21|1913.05|1912.4|784
1602237300000|2020-10-09 09:55:00|1913.57|1912.77|1914.35|1913.55|1914.93|1914.18|1913.39|1912.76|795
1602237600000|2020-10-09 10:00:00|1914.37|1913.57|1913.81|1913.01|1914.47|1913.94|1913.54|1912.91|722
1602237900000|2020-10-09 10:05:00|1913.62|1913.12|1914.11|1913.31|1914.24|1913.45|1913.61|1912.91|560
1602238200000|2020-10-09 10:10:00|1914.1|1913.3|1914.43|1913.93|1914.8|1914.21|1914.07|1913.3|729
1602238500000|2020-10-09 10:15:00|1914.44|1913.94|1913.71|1912.91|1914.63|1913.98|1913.47|1912.82|704
1602238800000|2020-10-09 10:20:00|1913.72|1912.92|1913.7|1913.2|1914.01|1913.29|1913.4|1912.78|539
1602239100000|2020-10-09 10:25:00|1913.85|1913.05|1915.25|1914.45|1915.29|1914.57|1913.38|1912.75|753
1602239400000|2020-10-09 10:30:00|1915.27|1914.47|1916.17|1915.37|1916.26|1915.61|1915.07|1914.4|872
1602239700000|2020-10-09 10:35:00|1916.02|1915.52|1916.03|1915.23|1916.33|1915.75|1915.58|1914.86|811
1602240000000|2020-10-09 10:40:00|1916.04|1915.24|1916.36|1915.86|1916.66|1916.01|1915.84|1915.19|672
1602240300000|2020-10-09 10:45:00|1916.51|1915.71|1916.62|1915.82|1916.7|1916.07|1915.82|1915.25|597
1602240600000|2020-10-09 10:50:00|1916.59|1915.79|1917.8|1917|1918.59|1917.95|1916.46|1915.79|1103
1602240900000|2020-10-09 10:55:00|1917.83|1917.03|1916.5|1915.7|1917.86|1917.21|1916.27|1915.64|933
1602241200000|2020-10-09 11:00:00|1916.52|1915.72|1916.63|1915.83|1917.67|1916.92|1916.17|1915.6|1066
1602241500000|2020-10-09 11:05:00|1916.64|1915.84|1916.99|1916.19|1917.12|1916.43|1916.19|1915.5|784
1602241800000|2020-10-09 11:10:00|1917|1916.2|1916.37|1915.57|1917.15|1916.49|1915.66|1914.98|826
1602242100000|2020-10-09 11:15:00|1916.36|1915.56|1917.31|1916.51|1917.57|1916.92|1916.29|1915.55|678
1602242400000|2020-10-09 11:20:00|1917.33|1916.53|1918.04|1917.24|1918.07|1917.43|1916.85|1916.18|835
1602242700000|2020-10-09 11:25:00|1918.05|1917.25|1916.07|1915.57|1918.11|1917.39|1915.96|1915.27|1000
1602243000000|2020-10-09 11:30:00|1916.08|1915.58|1915.72|1915.22|1917.15|1916.39|1915.59|1914.91|1019
1602243300000|2020-10-09 11:35:00|1915.87|1915.07|1916.84|1916.34|1917.17|1916.55|1915.86|1915.07|733
1602243600000|2020-10-09 11:40:00|1916.92|1916.12|1916.38|1915.58|1916.92|1916.28|1915.85|1915.2|791
1602243900000|2020-10-09 11:45:00|1916.39|1915.59|1915.4|1914.6|1916.47|1915.82|1915.2|1914.49|869
1602244200000|2020-10-09 11:50:00|1915.39|1914.59|1914.16|1913.36|1915.46|1914.83|1913.98|1913.27|928
1602244500000|2020-10-09 11:55:00|1914.17|1913.37|1913.34|1912.84|1914.43|1913.74|1912.72|1912.22|956
1602244800000|2020-10-09 12:00:00|1913.58|1913.08|1914.4|1913.9|1915.26|1914.62|1913.58|1912.97|1173
1602245100000|2020-10-09 12:05:00|1914.44|1913.94|1915.75|1915.25|1916.75|1916.15|1914.32|1913.67|965
1602245400000|2020-10-09 12:10:00|1915.76|1915.26|1913.59|1913.09|1916.14|1915.51|1913.54|1912.92|904
1602245700000|2020-10-09 12:15:00|1913.57|1913.07|1913.94|1913.14|1914.83|1914.19|1913.28|1912.69|937
1602246000000|2020-10-09 12:20:00|1914|1913.5|1915.63|1914.83|1916.38|1915.71|1914|1913.5|1135
1602246300000|2020-10-09 12:25:00|1915.61|1914.81|1916.22|1915.42|1916.22|1915.57|1915.13|1914.34|928
1602246600000|2020-10-09 12:30:00|1916.23|1915.43|1918.66|1918.16|1919.08|1918.56|1915.87|1915.15|1243
1602246900000|2020-10-09 12:35:00|1918.65|1918.15|1917.76|1916.96|1918.86|1918.17|1917.44|1916.81|1054
1602247200000|2020-10-09 12:40:00|1917.72|1916.92|1917.62|1917.12|1918.45|1917.74|1917.23|1916.65|1090
1602247500000|2020-10-09 12:45:00|1917.63|1917.13|1919.57|1919.07|1920.3|1919.67|1917.37|1916.79|1395
1602247800000|2020-10-09 12:50:00|1919.59|1918.79|1920.55|1919.75|1920.8|1920.23|1918.75|1918.19|1342
1602248100000|2020-10-09 12:55:00|1920.57|1919.77|1921.34|1920.54|1922.12|1921.57|1920.33|1919.53|1461
1602248400000|2020-10-09 13:00:00|1921.33|1920.53|1922.25|1921.75|1922.79|1922.23|1920.99|1920.19|1508
1602248700000|2020-10-09 13:05:00|1922.31|1921.81|1922.18|1921.38|1923.44|1922.9|1921.55|1920.86|1486
1602249000000|2020-10-09 13:10:00|1922.03|1921.53|1921.33|1920.83|1922.97|1922.39|1921.13|1920.54|1391
1602249300000|2020-10-09 13:15:00|1921.34|1920.84|1920.5|1920|1921.5|1920.93|1920.03|1919.41|1131
1602249600000|2020-10-09 13:20:00|1920.49|1919.99|1919.9|1919.4|1921.09|1920.59|1918.95|1918.39|1192
1602249900000|2020-10-09 13:25:00|1919.91|1919.41|1919|1918.5|1920.09|1919.5|1918.92|1918.35|1087
1602250200000|2020-10-09 13:30:00|1918.99|1918.49|1919.72|1919.22|1920.07|1919.54|1918.04|1917.43|1472
1602250500000|2020-10-09 13:35:00|1919.73|1919.23|1917.79|1917.29|1920.21|1919.71|1916.92|1916.28|1411
1602250800000|2020-10-09 13:40:00|1917.77|1917.27|1920.18|1919.38|1920.88|1920.33|1917.58|1917.07|1394
1602251100000|2020-10-09 13:45:00|1920.19|1919.39|1920.92|1920.42|1921.11|1920.53|1918.53|1917.9|1417
1602251400000|2020-10-09 13:50:00|1920.96|1920.46|1921.5|1921|1921.86|1921.28|1919.87|1919.24|1474
1602251700000|2020-10-09 13:55:00|1921.48|1920.98|1923.71|1922.91|1925.29|1924.65|1921.45|1920.88|1644
1602252000000|2020-10-09 14:00:00|1923.65|1922.85|1927.61|1927.11|1927.91|1927.37|1922.61|1921.96|1771
1602252300000|2020-10-09 14:05:00|1927.64|1927.14|1927.28|1926.48|1928.25|1927.75|1926.81|1926.31|1551
1602252600000|2020-10-09 14:10:00|1927.27|1926.47|1928.21|1927.41|1928.92|1928.32|1927.1|1926.4|1532
1602252900000|2020-10-09 14:15:00|1928.2|1927.4|1926.78|1926.28|1928.76|1928.11|1926.64|1925.96|1424
1602253200000|2020-10-09 14:20:00|1926.8|1926.3|1928.56|1928.06|1928.6|1928.08|1926.75|1926.11|1317
1602253500000|2020-10-09 14:25:00|1928.52|1928.02|1928.43|1927.63|1928.96|1928.46|1927.93|1927.27|1268
1602253800000|2020-10-09 14:30:00|1928.29|1927.79|1925.9|1925.4|1928.51|1928.01|1925.55|1924.78|1473
1602254100000|2020-10-09 14:35:00|1925.84|1925.34|1926.79|1925.99|1927.07|1926.47|1925.09|1924.47|1351
1602254400000|2020-10-09 14:40:00|1926.8|1926|1926.49|1925.99|1927.4|1926.84|1926.48|1925.82|994
1602254700000|2020-10-09 14:45:00|1926.5|1926|1928.74|1927.94|1929.57|1929.07|1926.48|1925.98|1422
1602255000000|2020-10-09 14:50:00|1928.71|1927.91|1927.46|1926.96|1929.58|1929.03|1927.37|1926.79|1268
1602255300000|2020-10-09 14:55:00|1927.47|1926.97|1926.9|1926.1|1928.38|1927.77|1926.26|1925.6|1424
1602255600000|2020-10-09 15:00:00|1926.91|1926.11|1925.69|1925.19|1926.91|1926.32|1924.97|1924.36|1356
1602255900000|2020-10-09 15:05:00|1925.7|1925.2|1926.74|1925.94|1927.09|1926.58|1925.66|1925.04|1108
1602256200000|2020-10-09 15:10:00|1926.77|1925.97|1926.52|1926.02|1927.84|1927.19|1926.5|1925.85|1163
1602256500000|2020-10-09 15:15:00|1926.48|1925.98|1926.24|1925.74|1926.89|1926.27|1925.98|1925.36|974
1602256800000|2020-10-09 15:20:00|1926.23|1925.73|1925.87|1925.07|1927.11|1926.46|1925.34|1924.81|922
1602257100000|2020-10-09 15:25:00|1925.85|1925.05|1927.35|1926.85|1927.81|1927.16|1924.88|1924.38|1212
1602257400000|2020-10-09 15:30:00|1927.33|1926.83|1926.12|1925.62|1928.24|1927.59|1925.94|1925.34|1260
1602257700000|2020-10-09 15:35:00|1926.13|1925.63|1926.34|1925.84|1927.65|1927.01|1925.99|1925.39|1057
1602258000000|2020-10-09 15:40:00|1926.32|1925.82|1924.99|1924.49|1926.42|1925.82|1924.9|1924.32|1267
1602258300000|2020-10-09 15:45:00|1924.96|1924.46|1924.66|1923.86|1925.76|1925.15|1923.87|1923.23|1379
1602258600000|2020-10-09 15:50:00|1924.42|1923.92|1922.05|1921.55|1925.1|1924.49|1921.63|1921.13|1408
1602258900000|2020-10-09 15:55:00|1922.03|1921.53|1920.85|1920.05|1922.48|1921.8|1920.33|1919.62|1445
1602259200000|2020-10-09 16:00:00|1920.66|1920.16|1920.41|1919.91|1921.68|1921.05|1919.89|1919.29|1451
1602259500000|2020-10-09 16:05:00|1920.4|1919.9|1921.79|1921.29|1922.21|1921.61|1920|1919.38|1376
1602259800000|2020-10-09 16:10:00|1921.81|1921.31|1923.36|1922.56|1923.37|1922.71|1921.49|1920.87|1137
1602260100000|2020-10-09 16:15:00|1923.35|1922.55|1923.65|1923.15|1923.83|1923.25|1922.04|1921.4|1203
1602260400000|2020-10-09 16:20:00|1923.68|1923.18|1925.08|1924.28|1925.61|1924.97|1923.56|1923.06|1388
1602260700000|2020-10-09 16:25:00|1925.09|1924.29|1924.98|1924.18|1926.22|1925.6|1924.4|1923.77|1280
1602261000000|2020-10-09 16:30:00|1924.97|1924.17|1923.35|1922.85|1925.46|1924.8|1923.23|1922.63|1220
1602261300000|2020-10-09 16:35:00|1923.39|1922.89|1923.53|1922.73|1924.01|1923.35|1922.9|1922.26|1121
1602261600000|2020-10-09 16:40:00|1923.56|1922.76|1923.02|1922.22|1924.21|1923.56|1922.08|1921.32|1073
1602261900000|2020-10-09 16:45:00|1923.05|1922.25|1922.82|1922.02|1924.11|1923.45|1922.38|1921.62|886
1602262200000|2020-10-09 16:50:00|1922.68|1922.18|1923.22|1922.42|1923.36|1922.67|1922.52|1921.73|704
1602262500000|2020-10-09 16:55:00|1923.24|1922.44|1923.87|1923.07|1924.35|1923.71|1923.02|1922.38|831
1602262800000|2020-10-09 17:00:00|1923.71|1923.21|1924.68|1924.18|1924.82|1924.21|1922.97|1922.17|921
1602263100000|2020-10-09 17:05:00|1924.7|1924.2|1924.49|1923.99|1925.65|1925.07|1924.39|1923.77|1123
1602263400000|2020-10-09 17:10:00|1924.48|1923.98|1925.6|1924.8|1925.6|1924.95|1924.04|1923.41|969
1602263700000|2020-10-09 17:15:00|1925.59|1924.79|1924.18|1923.38|1926.17|1925.51|1923.85|1923.22|1004
1602264000000|2020-10-09 17:20:00|1924.17|1923.37|1922.61|1921.81|1924.3|1923.62|1922.38|1921.78|1042
1602264300000|2020-10-09 17:25:00|1922.51|1922.01|1921.18|1920.38|1922.9|1922.29|1920.95|1920.36|1119
1602264600000|2020-10-09 17:30:00|1921.17|1920.37|1922.42|1921.92|1922.54|1921.96|1921.08|1920.37|967
1602264900000|2020-10-09 17:35:00|1922.44|1921.94|1922.59|1922.09|1922.94|1922.31|1922.23|1921.58|739
1602265200000|2020-10-09 17:40:00|1922.62|1922.12|1922.54|1922.04|1922.77|1922.23|1921.5|1921|799
1602265500000|2020-10-09 17:45:00|1922.53|1922.03|1924.48|1923.98|1924.72|1924.1|1922.3|1921.72|760
1602265800000|2020-10-09 17:50:00|1924.44|1923.94|1925.46|1924.96|1925.56|1924.97|1924.22|1923.58|673
1602266100000|2020-10-09 17:55:00|1925.47|1924.97|1925.54|1924.74|1925.81|1925.18|1925.24|1924.61|703
1602266400000|2020-10-09 18:00:00|1925.55|1924.75|1925.96|1925.16|1926.25|1925.61|1925.13|1924.46|938
1602266700000|2020-10-09 18:05:00|1925.83|1925.33|1926.23|1925.43|1926.24|1925.48|1925.4|1924.75|691
1602267000000|2020-10-09 18:10:00|1926.22|1925.42|1927.08|1926.58|1927.77|1927.13|1926.12|1925.32|939
1602267300000|2020-10-09 18:15:00|1927.06|1926.56|1927.61|1927.11|1928.05|1927.38|1926.98|1926.34|863
1602267600000|2020-10-09 18:20:00|1927.6|1927.1|1929.07|1928.27|1929.15|1928.54|1927.28|1926.71|989
1602267900000|2020-10-09 18:25:00|1929.06|1928.26|1929.58|1928.78|1929.69|1928.99|1928.64|1927.9|1052
1602268200000|2020-10-09 18:30:00|1929.59|1928.79|1929.69|1929.19|1929.87|1929.28|1928.71|1928.21|881
1602268500000|2020-10-09 18:35:00|1929.66|1929.16|1928.77|1927.97|1929.96|1929.4|1928.77|1927.97|1031
1602268800000|2020-10-09 18:40:00|1928.76|1927.96|1929.57|1928.77|1929.91|1929.28|1927.9|1927.25|1016
1602269100000|2020-10-09 18:45:00|1929.58|1928.78|1929.48|1928.98|1930.05|1929.41|1928.61|1928.02|899
1602269400000|2020-10-09 18:50:00|1929.45|1928.95|1928.9|1928.4|1929.61|1929|1927.97|1927.33|830
1602269700000|2020-10-09 18:55:00|1928.83|1928.33|1928.52|1928.02|1929.68|1929.04|1928.41|1927.77|793
1602270000000|2020-10-09 19:00:00|1928.55|1928.05|1927.02|1926.22|1928.89|1928.23|1926.78|1926.08|861
1602270300000|2020-10-09 19:05:00|1926.61|1926.11|1926.92|1926.42|1927.12|1926.48|1926.5|1925.88|695
1602270600000|2020-10-09 19:10:00|1926.94|1926.44|1926.84|1926.04|1927.23|1926.6|1926.59|1926|684
1602270900000|2020-10-09 19:15:00|1926.83|1926.03|1927.34|1926.84|1927.7|1926.96|1926.64|1925.94|667
1602271200000|2020-10-09 19:20:00|1927.49|1926.69|1927.37|1926.87|1927.54|1926.94|1926.88|1926.25|492
1602271500000|2020-10-09 19:25:00|1927.36|1926.86|1927.74|1927.24|1927.9|1927.27|1927.17|1926.51|481
1602271800000|2020-10-09 19:30:00|1927.75|1927.25|1927.85|1927.35|1928.04|1927.4|1927.21|1926.55|627
1602272100000|2020-10-09 19:35:00|1927.86|1927.36|1927.9|1927.4|1928.35|1927.73|1927.32|1926.8|626
1602272400000|2020-10-09 19:40:00|1927.89|1927.39|1928.13|1927.63|1928.32|1927.73|1927.75|1927.1|576
1602272700000|2020-10-09 19:45:00|1928.28|1927.48|1928.24|1927.74|1928.61|1928.04|1927.9|1927.28|762
1602273000000|2020-10-09 19:50:00|1928.23|1927.73|1928.35|1927.55|1928.53|1928.02|1927.83|1927.2|704
1602273300000|2020-10-09 19:55:00|1928.23|1927.73|1929.16|1928.66|1929.57|1928.94|1928.19|1927.56|769
1602273600000|2020-10-09 20:00:00|1929.14|1928.64|1928.68|1928.18|1929.35|1928.75|1928.27|1927.63|514
1602273900000|2020-10-09 20:05:00|1928.67|1928.17|1928.83|1928.03|1929.16|1928.48|1928.51|1927.87|293
1602274200000|2020-10-09 20:10:00|1928.69|1928.19|1928.49|1927.69|1928.94|1928.25|1928.29|1927.56|340
1602274500000|2020-10-09 20:15:00|1928.47|1927.67|1929.03|1928.23|1929.07|1928.27|1928.37|1927.67|226
1602274800000|2020-10-09 20:20:00|1929.04|1928.24|1929.19|1928.39|1929.19|1928.39|1928.46|1927.8|249
1602275100000|2020-10-09 20:25:00|1929.16|1928.36|1929.44|1928.64|1929.72|1928.92|1928.92|1928.12|294
1602275400000|2020-10-09 20:30:00|1929.45|1928.65|1929.63|1928.83|1930.25|1929.45|1929.13|1928.33|375
1602275700000|2020-10-09 20:35:00|1929.61|1928.81|1929.73|1928.93|1929.92|1929.12|1929.5|1928.7|283
1602276000000|2020-10-09 20:40:00|1929.74|1928.94|1930.08|1929.28|1930.11|1929.31|1929.52|1928.72|273
1602276300000|2020-10-09 20:45:00|1930.01|1929.21|1930.87|1930.07|1931.02|1930.22|1929.93|1929.13|501
1602276600000|2020-10-09 20:50:00|1930.85|1930.05|1930.5|1929.7|1931.02|1930.22|1929.57|1928.77|565
1602276900000|2020-10-09 20:55:00|1930.57|1929.77|1931.59|1929.55|1934.77|1930.19|1929.99|1926.32|851
1602453600000|2020-10-11 22:00:00|1927.94|1927.14|1927.44|1926.64|1930.01|1928.44|1926.8|1926|720
1602453900000|2020-10-11 22:05:00|1927.4|1926.6|1929.47|1928.67|1931.31|1930.51|1927.15|1926.35|891
1602454200000|2020-10-11 22:10:00|1929.49|1928.69|1928.22|1927.42|1929.5|1928.7|1927.72|1926.92|594
1602454500000|2020-10-11 22:15:00|1928.21|1927.41|1929.51|1928.71|1929.9|1929.1|1928.02|1927.22|548
1602454800000|2020-10-11 22:20:00|1929.46|1928.66|1929.2|1928.4|1929.69|1928.89|1928.54|1927.74|431
1602455100000|2020-10-11 22:25:00|1929.18|1928.38|1929.23|1928.43|1929.98|1929.18|1929|1928.2|382
1602455400000|2020-10-11 22:30:00|1929.21|1928.41|1929.13|1928.33|1929.6|1928.8|1928.62|1927.82|390
1602455700000|2020-10-11 22:35:00|1929.11|1928.31|1929.32|1928.52|1929.66|1928.86|1929.02|1928.22|352
1602456000000|2020-10-11 22:40:00|1929.33|1928.53|1930.76|1929.96|1930.78|1929.98|1928.89|1928.18|301
1602456300000|2020-10-11 22:45:00|1930.78|1929.98|1930.57|1929.77|1930.97|1930.17|1930.14|1929.34|406
1602456600000|2020-10-11 22:50:00|1930.58|1929.78|1930.43|1929.63|1930.74|1929.94|1930.12|1929.32|321
1602456900000|2020-10-11 22:55:00|1930.39|1929.59|1929.84|1929.04|1930.39|1929.59|1929.38|1928.58|314
1602457200000|2020-10-11 23:00:00|1929.82|1929.02|1930.58|1929.78|1930.64|1929.84|1929.78|1928.98|442
1602457500000|2020-10-11 23:05:00|1930.57|1929.77|1931.05|1930.25|1931.07|1930.27|1930.27|1929.47|275
1602457800000|2020-10-11 23:10:00|1931.04|1930.24|1932.87|1932.07|1933|1932.2|1930.98|1930.18|661
1602458100000|2020-10-11 23:15:00|1932.86|1932.06|1932.75|1931.95|1933.33|1932.53|1932.18|1931.38|525
1602458400000|2020-10-11 23:20:00|1932.61|1931.81|1932.57|1931.77|1933.79|1932.99|1932.03|1931.23|796
1602458700000|2020-10-11 23:25:00|1932.56|1931.76|1931.81|1931.01|1932.59|1931.97|1931.59|1930.85|578
1602459000000|2020-10-11 23:30:00|1931.51|1930.99|1930.01|1929.21|1931.88|1931.29|1929.91|1929.17|652
1602459300000|2020-10-11 23:35:00|1930.06|1929.26|1931.39|1930.59|1931.82|1931.02|1929.98|1929.18|737
1602459600000|2020-10-11 23:40:00|1931.4|1930.6|1930.44|1929.64|1931.42|1930.72|1930.37|1929.57|580
1602459900000|2020-10-11 23:45:00|1930.45|1929.65|1931.31|1930.51|1931.51|1930.71|1930.27|1929.47|480
1602460200000|2020-10-11 23:50:00|1931.3|1930.5|1930.29|1929.49|1931.56|1930.76|1930.24|1929.44|420
1602460500000|2020-10-11 23:55:00|1930.23|1929.43|1929.63|1928.83|1930.5|1929.7|1928.93|1928.22|529
1602460800000|2020-10-12 00:00:00|1929.62|1928.82|1928.27|1927.77|1929.62|1928.82|1927.85|1927.24|782
1602461100000|2020-10-12 00:05:00|1928.26|1927.76|1927.73|1927.23|1928.43|1927.78|1926.1|1925.3|883
1602461400000|2020-10-12 00:10:00|1927.7|1927.2|1925.96|1925.16|1927.89|1927.2|1925.57|1924.77|709
1602461700000|2020-10-12 00:15:00|1925.97|1925.17|1926.43|1925.63|1926.99|1926.26|1925.54|1924.74|878
1602462000000|2020-10-12 00:20:00|1926.56|1925.76|1927.21|1926.71|1927.63|1926.88|1926.5|1925.7|701
1602462300000|2020-10-12 00:25:00|1927.36|1926.56|1926.72|1925.92|1927.48|1926.88|1926.71|1925.91|487
1602462600000|2020-10-12 00:30:00|1926.73|1925.93|1927.03|1926.23|1927.11|1926.52|1926.02|1925.22|818
1602462900000|2020-10-12 00:35:00|1927.12|1926.32|1926.88|1926.08|1927.53|1926.87|1926.74|1925.94|603
1602463200000|2020-10-12 00:40:00|1926.89|1926.09|1927.54|1926.74|1927.62|1926.9|1926.81|1926.01|458
1602463500000|2020-10-12 00:45:00|1927.53|1926.73|1925.81|1925.01|1927.7|1926.9|1925.62|1924.82|629
1602463800000|2020-10-12 00:50:00|1925.86|1925.06|1923.43|1922.93|1926.35|1925.65|1922.95|1922.15|1110
1602464100000|2020-10-12 00:55:00|1923.49|1922.99|1925.51|1924.71|1925.65|1925.06|1923.49|1922.75|883
1602464400000|2020-10-12 01:00:00|1925.52|1924.72|1923.34|1922.54|1925.52|1924.72|1922.04|1921.24|1451
1602464700000|2020-10-12 01:05:00|1923.33|1922.53|1924.44|1923.64|1924.87|1924.22|1922.46|1921.66|1117
1602465000000|2020-10-12 01:10:00|1924.46|1923.66|1924.45|1923.65|1925.75|1925.12|1924.41|1923.61|1026
1602465300000|2020-10-12 01:15:00|1924.4|1923.6|1925.92|1925.12|1926.04|1925.24|1923.22|1922.42|1155
1602465600000|2020-10-12 01:20:00|1926.03|1925.23|1928.85|1928.05|1929.08|1928.28|1925.6|1924.8|1209
1602465900000|2020-10-12 01:25:00|1928.88|1928.08|1927.71|1926.91|1929.25|1928.45|1927.22|1926.42|1337
1602466200000|2020-10-12 01:30:00|1927.7|1926.9|1928.63|1927.83|1930.78|1929.98|1927.41|1926.61|1631
1602466500000|2020-10-12 01:35:00|1928.65|1927.85|1927.29|1926.49|1929.34|1928.54|1927.12|1926.32|1211
1602466800000|2020-10-12 01:40:00|1927.27|1926.47|1928.04|1927.54|1928.98|1928.18|1927.26|1926.46|1007
1602467100000|2020-10-12 01:45:00|1928.19|1927.39|1927.71|1927.21|1928.58|1927.93|1926.9|1926.1|955
1602467400000|2020-10-12 01:50:00|1927.69|1927.19|1928.09|1927.59|1929.02|1928.45|1927.66|1927.03|1045
1602467700000|2020-10-12 01:55:00|1928.24|1927.44|1927.75|1926.95|1928.66|1928.09|1927.62|1926.9|731
1602468000000|2020-10-12 02:00:00|1927.74|1926.94|1925.7|1924.9|1927.76|1927.03|1925|1924.49|959
1602468300000|2020-10-12 02:05:00|1925.68|1924.88|1925.12|1924.32|1926.61|1925.99|1925.05|1924.25|807
1602468600000|2020-10-12 02:10:00|1925.17|1924.37|1926.5|1925.7|1926.59|1925.93|1924.39|1923.68|784
1602468900000|2020-10-12 02:15:00|1926.46|1925.66|1925.91|1925.11|1926.49|1925.69|1925.47|1924.82|636
1602469200000|2020-10-12 02:20:00|1925.93|1925.13|1925.82|1925.02|1926.02|1925.22|1925.26|1924.48|488
1602469500000|2020-10-12 02:25:00|1925.83|1925.03|1926.79|1925.99|1927.14|1926.38|1925.62|1924.82|516
1602469800000|2020-10-12 02:30:00|1926.78|1925.98|1927.42|1926.62|1927.58|1926.95|1926.19|1925.39|793
1602470100000|2020-10-12 02:35:00|1927.41|1926.61|1927.22|1926.42|1927.74|1926.94|1926.96|1926.19|626
1602470400000|2020-10-12 02:40:00|1927.21|1926.41|1927.44|1926.64|1927.61|1926.81|1926.57|1925.94|626
1602470700000|2020-10-12 02:45:00|1927.46|1926.66|1927.2|1926.4|1927.68|1926.88|1926.65|1925.85|481
1602471000000|2020-10-12 02:50:00|1927.17|1926.37|1926.92|1926.12|1927.37|1926.57|1926.52|1925.72|447
1602471300000|2020-10-12 02:55:00|1926.93|1926.13|1927.97|1927.17|1928.09|1927.43|1926.24|1925.44|477
1602471600000|2020-10-12 03:00:00|1927.95|1927.15|1927.32|1926.82|1928|1927.2|1927.2|1926.56|371
1602471900000|2020-10-12 03:05:00|1927.44|1926.94|1926.98|1926.48|1927.59|1926.95|1926.93|1926.43|281
1602472200000|2020-10-12 03:10:00|1927.13|1926.33|1927.62|1926.82|1928|1927.2|1926.1|1925.3|749
1602472500000|2020-10-12 03:15:00|1927.66|1926.86|1928.66|1927.86|1929.04|1928.47|1927.66|1926.86|624
1602472800000|2020-10-12 03:20:00|1928.64|1927.84|1928.98|1928.18|1930.11|1929.31|1928.5|1927.76|998
1602473100000|2020-10-12 03:25:00|1929.07|1928.27|1928.57|1927.77|1929.1|1928.3|1928.4|1927.6|702
1602473400000|2020-10-12 03:30:00|1928.55|1927.75|1928.53|1927.73|1929.23|1928.43|1928.25|1927.59|505
1602473700000|2020-10-12 03:35:00|1928.55|1927.75|1928.19|1927.39|1928.88|1928.25|1927.96|1927.16|333
1602474000000|2020-10-12 03:40:00|1928.12|1927.32|1927.36|1926.56|1928.2|1927.4|1927.32|1926.52|345
1602474300000|2020-10-12 03:45:00|1927.37|1926.57|1928.23|1927.43|1928.35|1927.55|1927.37|1926.57|373
1602474600000|2020-10-12 03:50:00|1928.25|1927.45|1927.45|1926.65|1928.29|1927.49|1927.14|1926.34|501
1602474900000|2020-10-12 03:55:00|1927.43|1926.63|1927.79|1926.99|1928.22|1927.42|1927.39|1926.59|381
1602475200000|2020-10-12 04:00:00|1927.8|1927|1928.03|1927.23|1928.24|1927.44|1927.44|1926.64|397
1602475500000|2020-10-12 04:05:00|1928|1927.2|1927.9|1927.4|1928.05|1927.44|1927.57|1926.77|225
1602475800000|2020-10-12 04:10:00|1927.96|1927.16|1927.76|1926.96|1928.17|1927.6|1927.73|1926.93|233
1602476100000|2020-10-12 04:15:00|1927.77|1926.97|1927.84|1927.04|1928.01|1927.21|1927.66|1926.86|240
1602476400000|2020-10-12 04:20:00|1927.82|1927.02|1929.56|1928.76|1930.01|1929.29|1927.64|1926.84|798
1602476700000|2020-10-12 04:25:00|1929.61|1928.81|1929.08|1928.28|1929.79|1929.1|1928.72|1927.93|636
1602477000000|2020-10-12 04:30:00|1929.03|1928.23|1928.69|1927.89|1929.08|1928.28|1928.36|1927.56|456
1602477300000|2020-10-12 04:35:00|1928.7|1927.9|1929.51|1928.71|1929.75|1928.95|1928.45|1927.65|603
1602477600000|2020-10-12 04:40:00|1929.54|1928.74|1930.35|1929.55|1930.4|1929.66|1928.87|1928.32|578
1602477900000|2020-10-12 04:45:00|1930.38|1929.58|1929.78|1928.98|1930.99|1930.41|1929.74|1928.94|528
1602478200000|2020-10-12 04:50:00|1929.77|1928.97|1929.49|1928.69|1929.91|1929.26|1929.35|1928.55|374
1602478500000|2020-10-12 04:55:00|1929.5|1928.7|1929.14|1928.34|1929.5|1928.7|1929.02|1928.22|333
1602478800000|2020-10-12 05:00:00|1929.13|1928.33|1929.86|1929.06|1930.1|1929.6|1928.39|1927.8|587
1602479100000|2020-10-12 05:05:00|1929.91|1929.11|1929.66|1928.86|1930.69|1930.1|1929.19|1928.52|536
1602479400000|2020-10-12 05:10:00|1929.7|1928.9|1929.61|1928.81|1930.52|1929.72|1929.35|1928.56|509
1602479700000|2020-10-12 05:15:00|1929.63|1928.83|1929.65|1928.85|1929.77|1929.06|1928.73|1928.14|497
1602480000000|2020-10-12 05:20:00|1929.68|1928.88|1929.52|1928.72|1929.78|1928.98|1928.83|1928.26|291
1602480300000|2020-10-12 05:25:00|1929.51|1928.71|1930.01|1929.51|1930.22|1929.53|1929.13|1928.33|540
1602480600000|2020-10-12 05:30:00|1930.16|1929.36|1930.59|1929.79|1930.62|1929.94|1929.12|1928.32|947
1602480900000|2020-10-12 05:35:00|1930.57|1929.77|1929.95|1929.45|1931.09|1930.29|1928.64|1927.84|913
1602481200000|2020-10-12 05:40:00|1929.93|1929.43|1930.73|1929.93|1931.17|1930.39|1929.76|1928.96|809
1602481500000|2020-10-12 05:45:00|1930.74|1929.94|1931.95|1931.15|1932.44|1931.64|1930.56|1929.76|968
1602481800000|2020-10-12 05:50:00|1931.98|1931.18|1931.43|1930.63|1932.13|1931.33|1930.98|1930.39|555
1602482100000|2020-10-12 05:55:00|1931.4|1930.6|1931.04|1930.24|1931.43|1930.63|1930.43|1929.76|603
1602482400000|2020-10-12 06:00:00|1931.03|1930.23|1931.51|1930.71|1932.1|1931.59|1930.12|1929.32|874
1602482700000|2020-10-12 06:05:00|1931.42|1930.62|1927.6|1926.8|1931.42|1930.62|1927.09|1926.37|1126
1602483000000|2020-10-12 06:10:00|1927.61|1926.81|1929.07|1928.27|1929.22|1928.58|1927.21|1926.41|980
1602483300000|2020-10-12 06:15:00|1929.06|1928.26|1929.82|1929.02|1930.27|1929.56|1928.58|1927.86|773
1602483600000|2020-10-12 06:20:00|1929.67|1929.17|1928.52|1928.02|1929.95|1929.36|1928.18|1927.58|860
1602483900000|2020-10-12 06:25:00|1928.53|1928.03|1928.31|1927.51|1928.91|1928.33|1927.7|1926.92|740
1602484200000|2020-10-12 06:30:00|1928.22|1927.42|1927.91|1927.41|1928.55|1927.95|1927.66|1926.97|699
1602484500000|2020-10-12 06:35:00|1927.9|1927.4|1927.87|1927.07|1928.76|1928.2|1927.28|1926.77|626
1602484800000|2020-10-12 06:40:00|1927.86|1927.06|1928.5|1927.7|1928.64|1928.02|1927.72|1927.03|660
1602485100000|2020-10-12 06:45:00|1928.58|1927.78|1928.4|1927.9|1929.17|1928.52|1927.75|1927.15|854
1602485400000|2020-10-12 06:50:00|1928.43|1927.93|1926.57|1926.07|1928.74|1928.08|1926.44|1925.84|977
1602485700000|2020-10-12 06:55:00|1926.58|1926.08|1926.47|1925.97|1926.75|1926.25|1925.54|1924.93|1285
1602486000000|2020-10-12 07:00:00|1926.46|1925.96|1928.08|1927.58|1928.25|1927.7|1926.17|1925.67|1057
1602486300000|2020-10-12 07:05:00|1928.1|1927.6|1927.45|1926.95|1928.36|1927.78|1927.26|1926.68|844
1602486600000|2020-10-12 07:10:00|1927.46|1926.96|1927.47|1926.97|1927.71|1927.13|1926.42|1925.79|850
1602486900000|2020-10-12 07:15:00|1927.48|1926.98|1925.4|1924.9|1927.55|1927.05|1925.34|1924.75|926
1602487200000|2020-10-12 07:20:00|1925.41|1924.91|1925.2|1924.7|1926.17|1925.6|1924.6|1924.01|1107
1602487500000|2020-10-12 07:25:00|1925.21|1924.71|1925.41|1924.91|1925.51|1924.93|1924.5|1923.84|1018
1602487800000|2020-10-12 07:30:00|1925.45|1924.95|1925.49|1924.99|1926.31|1925.69|1925.37|1924.75|898
1602488100000|2020-10-12 07:35:00|1925.64|1924.84|1924.93|1924.43|1926.09|1925.43|1924.29|1923.64|941
1602488400000|2020-10-12 07:40:00|1924.95|1924.45|1925.5|1925|1925.68|1925.1|1924.68|1924.01|709
1602488700000|2020-10-12 07:45:00|1925.47|1924.97|1925.25|1924.45|1925.72|1925.07|1924.2|1923.7|727
1602489000000|2020-10-12 07:50:00|1925.07|1924.57|1925.58|1925.08|1926.05|1925.41|1924.88|1924.25|757
1602489300000|2020-10-12 07:55:00|1925.59|1925.09|1926.57|1926.07|1926.71|1926.07|1924.95|1924.38|809
1602489600000|2020-10-12 08:00:00|1926.58|1926.08|1926.56|1926.06|1926.83|1926.2|1926.02|1925.38|778
1602489900000|2020-10-12 08:05:00|1926.55|1926.05|1926.62|1925.82|1926.82|1926.24|1926.09|1925.49|798
1602490200000|2020-10-12 08:10:00|1926.61|1925.81|1926.7|1926.2|1926.87|1926.29|1926.3|1925.64|651
1602490500000|2020-10-12 08:15:00|1926.71|1926.21|1925.57|1925.07|1926.75|1926.25|1924.69|1924.01|938
1602490800000|2020-10-12 08:20:00|1925.47|1924.97|1925.77|1925.27|1925.97|1925.47|1925.31|1924.63|719
1602491100000|2020-10-12 08:25:00|1925.79|1925.29|1925.63|1925.13|1926.28|1925.69|1925.44|1924.84|728
1602491400000|2020-10-12 08:30:00|1925.64|1925.14|1924.37|1923.87|1926.04|1925.43|1924.24|1923.65|908
1602491700000|2020-10-12 08:35:00|1924.38|1923.88|1923.32|1922.82|1924.95|1924.36|1923.06|1922.48|865
1602492000000|2020-10-12 08:40:00|1923.48|1922.68|1923.56|1923.06|1923.68|1923.11|1922.86|1922.24|871
1602492300000|2020-10-12 08:45:00|1923.55|1923.05|1923.76|1923.26|1924.08|1923.58|1923.17|1922.57|687
1602492600000|2020-10-12 08:50:00|1923.75|1923.25|1923.17|1922.67|1923.88|1923.28|1923.03|1922.53|614
1602492900000|2020-10-12 08:55:00|1923.2|1922.7|1924.03|1923.53|1924.26|1923.63|1922.95|1922.45|646
1602493200000|2020-10-12 09:00:00|1924.02|1923.52|1923.24|1922.74|1924.27|1923.67|1922.74|1922.12|796
1602493500000|2020-10-12 09:05:00|1923.22|1922.72|1922.84|1922.34|1923.49|1922.85|1922.5|1922|750
1602493800000|2020-10-12 09:10:00|1922.82|1922.32|1922.49|1921.99|1923.17|1922.59|1922.3|1921.8|595
1602494100000|2020-10-12 09:15:00|1922.45|1921.95|1921.31|1920.81|1923.19|1922.55|1920.99|1920.36|773
1602494400000|2020-10-12 09:20:00|1921.42|1920.92|1922.4|1921.9|1922.54|1921.96|1921.18|1920.55|1016
1602494700000|2020-10-12 09:25:00|1922.41|1921.91|1920.24|1919.74|1922.59|1922.03|1920.16|1919.66|805
1602495000000|2020-10-12 09:30:00|1920.27|1919.77|1920.26|1919.76|1920.96|1920.34|1919.42|1918.92|1158
1602495300000|2020-10-12 09:35:00|1920.27|1919.77|1921.15|1920.65|1921.22|1920.72|1920.08|1919.55|867
1602495600000|2020-10-12 09:40:00|1921.12|1920.62|1922.22|1921.72|1922.4|1921.83|1920.79|1920.29|870
1602495900000|2020-10-12 09:45:00|1922.23|1921.73|1922.23|1921.73|1922.52|1921.87|1921.61|1921.11|748
1602496200000|2020-10-12 09:50:00|1922.25|1921.75|1923.2|1922.7|1923.22|1922.72|1922.05|1921.52|721
1602496500000|2020-10-12 09:55:00|1923.22|1922.72|1922.61|1922.11|1923.22|1922.72|1921.67|1921.1|653
1602496800000|2020-10-12 10:00:00|1922.6|1922.1|1922.93|1922.43|1923.22|1922.64|1922.46|1921.8|800
1602497100000|2020-10-12 10:05:00|1922.94|1922.44|1923.39|1922.89|1923.5|1922.92|1922.82|1922.1|703
1602497400000|2020-10-12 10:10:00|1923.4|1922.9|1922.92|1922.42|1923.78|1923.17|1922.9|1922.24|699
1602497700000|2020-10-12 10:15:00|1922.91|1922.41|1923.5|1923|1923.66|1923.11|1922.79|1922.14|663
1602498000000|2020-10-12 10:20:00|1923.52|1923.02|1923.49|1922.99|1923.84|1923.16|1923.03|1922.38|541
1602498300000|2020-10-12 10:25:00|1923.5|1923|1923.67|1923.17|1923.91|1923.35|1923.41|1922.81|458
1602498600000|2020-10-12 10:30:00|1923.69|1923.19|1920.96|1920.46|1923.89|1923.29|1920.71|1920.21|1023
1602498900000|2020-10-12 10:35:00|1920.99|1920.49|1921.6|1921.1|1921.68|1921.11|1920.85|1920.2|685
1602499200000|2020-10-12 10:40:00|1921.61|1921.11|1921.86|1921.36|1921.97|1921.47|1921.57|1921.06|481
1602499500000|2020-10-12 10:45:00|1921.88|1921.38|1921.79|1921.29|1921.99|1921.41|1921.01|1920.51|501
1602499800000|2020-10-12 10:50:00|1921.78|1921.28|1921.42|1920.92|1921.94|1921.32|1921.16|1920.55|517
1602500100000|2020-10-12 10:55:00|1921.41|1920.91|1920.32|1919.82|1921.95|1921.4|1920.32|1919.74|682
1602500400000|2020-10-12 11:00:00|1920.33|1919.83|1920.05|1919.55|1920.6|1920|1918.63|1918.13|1139
1602500700000|2020-10-12 11:05:00|1919.98|1919.48|1920.7|1920.2|1920.72|1920.21|1919.98|1919.43|789
1602501000000|2020-10-12 11:10:00|1920.75|1920.25|1921.28|1920.78|1922.15|1921.53|1920.69|1920.19|870
1602501300000|2020-10-12 11:15:00|1921.29|1920.79|1922.2|1921.7|1922.38|1921.78|1921.03|1920.48|676
1602501600000|2020-10-12 11:20:00|1922.19|1921.69|1922.34|1921.84|1922.47|1921.9|1921.85|1921.26|696
1602501900000|2020-10-12 11:25:00|1922.35|1921.85|1922.7|1922.2|1922.88|1922.32|1922.24|1921.65|615
1602502200000|2020-10-12 11:30:00|1922.69|1922.19|1921.64|1920.84|1922.77|1922.22|1921.11|1920.53|833
1602502500000|2020-10-12 11:35:00|1921.49|1920.99|1922.47|1921.97|1922.54|1922.01|1921.38|1920.74|709
1602502800000|2020-10-12 11:40:00|1922.48|1921.98|1922.95|1922.45|1923.5|1922.97|1922.27|1921.65|882
1602503100000|2020-10-12 11:45:00|1923.02|1922.52|1923.92|1923.42|1924.24|1923.74|1922.81|1922.31|965
1602503400000|2020-10-12 11:50:00|1923.82|1923.32|1924.86|1924.36|1925.04|1924.54|1923.31|1922.81|830
1602503700000|2020-10-12 11:55:00|1924.84|1924.34|1924.91|1924.41|1925.4|1924.76|1924.62|1924.03|768
1602504000000|2020-10-12 12:00:00|1924.88|1924.38|1925.57|1925.07|1925.84|1925.3|1924.75|1924.25|1029
1602504300000|2020-10-12 12:05:00|1925.59|1925.09|1926.2|1925.7|1926.46|1925.82|1924.91|1924.41|1026
1602504600000|2020-10-12 12:10:00|1926.15|1925.65|1926.7|1926.2|1927.06|1926.5|1925.87|1925.26|991
1602504900000|2020-10-12 12:15:00|1926.68|1926.18|1926.55|1926.05|1927.67|1927.12|1926.42|1925.84|1139
1602505200000|2020-10-12 12:20:00|1926.46|1925.96|1923.81|1923.31|1926.67|1926.17|1923.81|1923.21|1297
1602505500000|2020-10-12 12:25:00|1923.79|1923.29|1923.74|1923.24|1924.02|1923.49|1922.42|1921.92|1196
1602505800000|2020-10-12 12:30:00|1923.89|1923.09|1925.48|1924.98|1925.83|1925.29|1923.76|1923.09|1153
1602506100000|2020-10-12 12:35:00|1925.49|1924.99|1925.95|1925.45|1926.37|1925.78|1924.99|1924.34|905
1602506400000|2020-10-12 12:40:00|1925.93|1925.43|1926.44|1925.94|1927.07|1926.44|1925.58|1925.05|965
1602506700000|2020-10-12 12:45:00|1926.43|1925.93|1927.68|1927.18|1927.96|1927.46|1926.3|1925.7|926
1602507000000|2020-10-12 12:50:00|1927.7|1927.2|1927.34|1926.84|1928.9|1928.28|1927.27|1926.68|969
1602507300000|2020-10-12 12:55:00|1927.33|1926.83|1925.48|1924.98|1927.34|1926.84|1925.36|1924.74|1009
1602507600000|2020-10-12 13:00:00|1925.47|1924.97|1923.16|1922.66|1925.47|1924.97|1922.68|1922.1|1478
1602507900000|2020-10-12 13:05:00|1923.17|1922.67|1921.84|1921.34|1923.57|1923.07|1921.03|1920.42|1537
1602508200000|2020-10-12 13:10:00|1921.95|1921.45|1922.27|1921.77|1923.16|1922.55|1921.84|1921.24|1247
1602508500000|2020-10-12 13:15:00|1922.31|1921.81|1923.28|1922.78|1923.8|1923.3|1921.85|1921.35|1224
1602508800000|2020-10-12 13:20:00|1923.26|1922.76|1923.6|1923.1|1923.7|1923.2|1923.07|1922.57|789
1602509100000|2020-10-12 13:25:00|1923.58|1923.08|1923.74|1923.24|1924.32|1923.82|1923.27|1922.77|852
1602509400000|2020-10-12 13:30:00|1923.73|1923.23|1923.16|1922.66|1924.67|1924.17|1921.69|1921.19|1496
1602509700000|2020-10-12 13:35:00|1923.14|1922.64|1922.13|1921.63|1923.91|1923.41|1922|1921.5|1291
1602510000000|2020-10-12 13:40:00|1922.14|1921.64|1923.03|1922.53|1923.37|1922.87|1919.99|1919.49|1503
1602510300000|2020-10-12 13:45:00|1922.96|1922.46|1924.08|1923.58|1924.63|1924.13|1922.63|1922.13|1230
1602510600000|2020-10-12 13:50:00|1924.07|1923.57|1923.64|1923.14|1924.61|1924.11|1923.59|1923.09|1134
1602510900000|2020-10-12 13:55:00|1923.61|1923.11|1924.5|1924|1925.04|1924.54|1922.87|1922.37|1311
1602511200000|2020-10-12 14:00:00|1924.49|1923.99|1924.97|1924.47|1926.29|1925.66|1922.96|1922.38|1440
1602511500000|2020-10-12 14:05:00|1924.98|1924.48|1924.95|1924.45|1926.27|1925.62|1924.38|1923.88|1116
1602511800000|2020-10-12 14:10:00|1924.93|1924.43|1924.73|1924.23|1926.09|1925.53|1924.51|1923.96|1136
1602512100000|2020-10-12 14:15:00|1924.74|1924.24|1923.32|1922.82|1925.38|1924.88|1922.76|1922.26|1203
1602512400000|2020-10-12 14:20:00|1923.27|1922.77|1922.77|1922.27|1923.41|1922.85|1921.83|1921.33|1379
1602512700000|2020-10-12 14:25:00|1922.79|1922.29|1923.13|1922.63|1923.25|1922.75|1920.99|1920.49|1362
1602513000000|2020-10-12 14:30:00|1923.14|1922.64|1922.82|1922.32|1923.41|1922.86|1921.96|1921.46|1142
1602513300000|2020-10-12 14:35:00|1922.81|1922.31|1919.56|1919.06|1923.43|1922.93|1919.56|1919.06|1171
1602513600000|2020-10-12 14:40:00|1919.58|1919.08|1924.34|1923.84|1924.71|1924.21|1919.55|1919.05|1572
1602513900000|2020-10-12 14:45:00|1924.33|1923.83|1924.95|1924.45|1925.23|1924.73|1923.59|1922.97|1342
1602514200000|2020-10-12 14:50:00|1924.93|1924.43|1924.76|1924.26|1925.81|1925.31|1924.67|1924.17|1295
1602514500000|2020-10-12 14:55:00|1924.72|1924.22|1924.76|1924.26|1925.32|1924.82|1923.73|1923.11|1309
1602514800000|2020-10-12 15:00:00|1924.78|1924.28|1923.45|1922.95|1925.08|1924.52|1922.32|1921.82|1215
1602515100000|2020-10-12 15:05:00|1923.46|1922.96|1923.25|1922.75|1924.11|1923.61|1922.7|1922.2|974
1602515400000|2020-10-12 15:10:00|1923.26|1922.76|1922.35|1921.85|1923.73|1923.23|1922.18|1921.66|916
1602515700000|2020-10-12 15:15:00|1922.37|1921.87|1921.79|1921.29|1922.4|1921.9|1920.97|1920.44|1188
1602516000000|2020-10-12 15:20:00|1921.81|1921.31|1921.43|1920.93|1921.91|1921.33|1920.56|1920.03|1150
1602516300000|2020-10-12 15:25:00|1921.45|1920.95|1921.52|1920.72|1922.21|1921.68|1920.95|1920.45|1132
1602516600000|2020-10-12 15:30:00|1921.36|1920.86|1922.13|1921.63|1922.33|1921.83|1921.32|1920.78|1017
1602516900000|2020-10-12 15:35:00|1922.15|1921.65|1922.68|1922.18|1923.34|1922.84|1921.61|1921.11|984
1602517200000|2020-10-12 15:40:00|1922.67|1922.17|1922.71|1922.21|1923.09|1922.51|1922.31|1921.81|946
1602517500000|2020-10-12 15:45:00|1922.66|1922.16|1922.71|1922.21|1923.4|1922.9|1922.6|1922.1|824
1602517800000|2020-10-12 15:50:00|1922.72|1922.22|1922.87|1922.37|1923.1|1922.6|1922.28|1921.78|749
1602518100000|2020-10-12 15:55:00|1922.88|1922.38|1923.38|1922.88|1923.73|1923.05|1922.65|1922.15|870
1602518400000|2020-10-12 16:00:00|1923.37|1922.87|1922.4|1921.9|1923.55|1923.05|1922.29|1921.79|981
1602518700000|2020-10-12 16:05:00|1922.39|1921.89|1923.86|1923.36|1924.08|1923.58|1922.38|1921.88|693
1602519000000|2020-10-12 16:10:00|1923.84|1923.34|1924.25|1923.75|1924.42|1923.89|1923.81|1923.3|679
1602519300000|2020-10-12 16:15:00|1924.26|1923.76|1923.97|1923.47|1924.33|1923.83|1923.75|1923.12|701
1602519600000|2020-10-12 16:20:00|1923.96|1923.46|1924.85|1924.35|1925.27|1924.63|1923.86|1923.27|713
1602519900000|2020-10-12 16:25:00|1924.86|1924.36|1924.99|1924.49|1925.21|1924.71|1924.15|1923.65|950
1602520200000|2020-10-12 16:30:00|1924.97|1924.47|1924.83|1924.33|1925.21|1924.68|1924.65|1924.05|795
1602520500000|2020-10-12 16:35:00|1924.82|1924.32|1925.1|1924.6|1925.51|1924.94|1924.75|1924.25|744
1602520800000|2020-10-12 16:40:00|1925.11|1924.61|1924.88|1924.38|1925.82|1925.32|1924.82|1924.32|873
1602521100000|2020-10-12 16:45:00|1924.87|1924.37|1925.9|1925.4|1926.07|1925.57|1924.71|1924.21|806
1602521400000|2020-10-12 16:50:00|1925.89|1925.39|1925.57|1925.07|1926.09|1925.59|1925.3|1924.8|622
1602521700000|2020-10-12 16:55:00|1925.56|1925.06|1925.19|1924.69|1926.07|1925.57|1925.12|1924.56|816
1602522000000|2020-10-12 17:00:00|1925.2|1924.7|1924.45|1923.95|1925.76|1925.26|1924.34|1923.84|692
1602522300000|2020-10-12 17:05:00|1924.44|1923.94|1923.84|1923.04|1924.45|1923.95|1922.32|1921.82|1000
1602522600000|2020-10-12 17:10:00|1923.83|1923.03|1924.66|1924.16|1924.76|1924.24|1923.26|1922.67|857
1602522900000|2020-10-12 17:15:00|1924.64|1924.14|1925.18|1924.68|1925.65|1925.15|1924.55|1924.05|592
1602523200000|2020-10-12 17:20:00|1925.17|1924.67|1924.91|1924.41|1925.43|1924.77|1924.78|1924.16|732
1602523500000|2020-10-12 17:25:00|1924.88|1924.38|1923.86|1923.36|1925.69|1925.04|1923.77|1923.12|802
1602523800000|2020-10-12 17:30:00|1923.87|1923.37|1924.1|1923.6|1924.72|1924.09|1923.36|1922.73|797
1602524100000|2020-10-12 17:35:00|1924.07|1923.57|1923.86|1923.36|1924.64|1923.99|1923.7|1923.12|763
1602524400000|2020-10-12 17:40:00|1923.85|1923.35|1923.96|1923.46|1924.58|1924|1923.8|1923.19|840
1602524700000|2020-10-12 17:45:00|1923.99|1923.49|1923.39|1922.89|1924.51|1923.89|1922.67|1922.17|797
1602525000000|2020-10-12 17:50:00|1923.36|1922.86|1923.62|1923.12|1923.98|1923.35|1922.99|1922.49|665
1602525300000|2020-10-12 17:55:00|1923.63|1923.13|1923.81|1923.31|1924.22|1923.62|1923.33|1922.78|659
1602525600000|2020-10-12 18:00:00|1923.8|1923.3|1923.03|1922.53|1924.17|1923.67|1922.77|1922.27|601
1602525900000|2020-10-12 18:05:00|1923.04|1922.54|1922.32|1921.52|1923.21|1922.65|1921.79|1921.29|737
1602526200000|2020-10-12 18:10:00|1922.33|1921.53|1922.41|1921.61|1922.71|1922.04|1921.82|1921.26|648
1602526500000|2020-10-12 18:15:00|1922.42|1921.62|1922.51|1922.01|1922.62|1922.04|1922.07|1921.42|565
1602526800000|2020-10-12 18:20:00|1922.52|1922.02|1922.49|1921.69|1922.83|1922.24|1922.24|1921.65|616
1602527100000|2020-10-12 18:25:00|1922.27|1921.77|1923.05|1922.25|1923.21|1922.57|1922.27|1921.72|571
1602527400000|2020-10-12 18:30:00|1923.06|1922.26|1922.85|1922.35|1923.33|1922.66|1922.69|1922.03|384
1602527700000|2020-10-12 18:35:00|1923|1922.2|1922.04|1921.54|1923.12|1922.45|1921.97|1921.33|477
1602528000000|2020-10-12 18:40:00|1922.05|1921.55|1922.06|1921.56|1922.45|1921.81|1920.58|1919.95|795
1602528300000|2020-10-12 18:45:00|1922.2|1921.4|1922.57|1922.07|1922.62|1922.12|1922.06|1921.4|600
1602528600000|2020-10-12 18:50:00|1922.58|1922.08|1923.45|1922.65|1923.76|1923.12|1922.02|1921.4|738
1602528900000|2020-10-12 18:55:00|1923.48|1922.68|1923.41|1922.91|1923.63|1923.02|1923.07|1922.45|677
1602529200000|2020-10-12 19:00:00|1923.36|1922.86|1923.75|1923.25|1923.96|1923.3|1923.22|1922.6|535
1602529500000|2020-10-12 19:05:00|1923.74|1923.24|1923.26|1922.76|1924.11|1923.61|1923.24|1922.74|551
1602529800000|2020-10-12 19:10:00|1923.25|1922.75|1923.66|1923.16|1923.92|1923.42|1923.05|1922.55|540
1602530100000|2020-10-12 19:15:00|1923.69|1923.19|1923.03|1922.53|1924|1923.5|1922.85|1922.29|538
1602530400000|2020-10-12 19:20:00|1923.1|1922.6|1924.34|1923.84|1924.36|1923.86|1923.08|1922.58|572
1602530700000|2020-10-12 19:25:00|1924.33|1923.83|1924.47|1923.97|1924.61|1924.03|1924.15|1923.64|453
1602531000000|2020-10-12 19:30:00|1924.52|1924.02|1924.2|1923.7|1924.7|1924.11|1924.13|1923.63|526
1602531300000|2020-10-12 19:35:00|1924.26|1923.76|1924.07|1923.57|1924.6|1924.03|1923.92|1923.29|518
1602531600000|2020-10-12 19:40:00|1924.06|1923.56|1923.57|1923.07|1924.39|1923.83|1922.4|1921.9|563
1602531900000|2020-10-12 19:45:00|1923.56|1923.06|1923.48|1922.98|1924.06|1923.41|1923.4|1922.84|678
1602532200000|2020-10-12 19:50:00|1923.52|1923.02|1923.7|1922.9|1923.89|1923.26|1923.2|1922.56|734
1602532500000|2020-10-12 19:55:00|1923.55|1923.05|1923.66|1923.16|1923.95|1923.45|1923.31|1922.73|748
1602532800000|2020-10-12 20:00:00|1923.61|1923.11|1923.73|1923.23|1923.9|1923.31|1923.32|1922.67|393
1602533100000|2020-10-12 20:05:00|1923.87|1923.07|1923.64|1922.84|1923.89|1923.24|1923.3|1922.65|179
1602533400000|2020-10-12 20:10:00|1923.63|1922.83|1923.57|1922.77|1923.65|1922.92|1923.34|1922.69|175
1602533700000|2020-10-12 20:15:00|1923.58|1922.78|1923.78|1922.98|1923.85|1923.18|1923.05|1922.36|171
1602534000000|2020-10-12 20:20:00|1923.76|1922.96|1923.56|1922.76|1923.77|1923.09|1923.52|1922.76|125
1602534300000|2020-10-12 20:25:00|1923.57|1922.77|1923.27|1922.77|1923.69|1922.99|1923.27|1922.59|140
1602534600000|2020-10-12 20:30:00|1923.28|1922.78|1923.26|1922.46|1923.49|1922.78|1922.84|1922.04|191
1602534900000|2020-10-12 20:35:00|1923.3|1922.5|1923.43|1922.63|1923.56|1922.76|1923.27|1922.47|109
1602535200000|2020-10-12 20:40:00|1923.41|1922.61|1923.32|1922.52|1923.57|1922.77|1922.98|1922.33|94
1602535500000|2020-10-12 20:45:00|1923.31|1922.51|1922.44|1921.64|1923.57|1922.77|1922.11|1921.36|289
1602535800000|2020-10-12 20:50:00|1922.41|1921.61|1923.16|1922.36|1923.65|1922.89|1922.41|1921.61|272
1602536100000|2020-10-12 20:55:00|1923.17|1922.37|1923.19|1922.39|1923.26|1922.46|1922.79|1921.99|255
1602540000000|2020-10-12 22:00:00|1923.55|1922.75|1924.48|1923.68|1924.74|1923.94|1923.19|1922.39|465
1602540300000|2020-10-12 22:05:00|1924.53|1923.73|1924.49|1923.69|1924.69|1923.89|1924.28|1923.48|238
1602540600000|2020-10-12 22:10:00|1924.48|1923.68|1924.09|1923.29|1924.69|1923.89|1923.92|1923.12|233
1602540900000|2020-10-12 22:15:00|1924.08|1923.28|1924.21|1923.41|1924.33|1923.53|1923.9|1923.1|154
1602541200000|2020-10-12 22:20:00|1924.2|1923.4|1924.33|1923.53|1924.4|1923.6|1924.03|1923.23|151
1602541500000|2020-10-12 22:25:00|1924.3|1923.5|1924.15|1923.35|1924.43|1923.63|1924.05|1923.25|136
1602541800000|2020-10-12 22:30:00|1924.17|1923.37|1924.43|1923.63|1924.43|1923.63|1924|1923.2|190
1602542100000|2020-10-12 22:35:00|1924.42|1923.62|1924.47|1923.67|1924.76|1923.96|1924.26|1923.46|184
1602542400000|2020-10-12 22:40:00|1924.48|1923.68|1924.62|1923.82|1924.87|1924.12|1924.4|1923.64|155
1602542700000|2020-10-12 22:45:00|1924.61|1923.81|1924.84|1924.04|1924.91|1924.29|1924.44|1923.73|279
1602543000000|2020-10-12 22:50:00|1924.85|1924.05|1924.58|1923.78|1924.94|1924.29|1924.51|1923.71|198
1602543300000|2020-10-12 22:55:00|1924.59|1923.79|1924.55|1923.75|1924.77|1924.14|1924.45|1923.65|231
1602543600000|2020-10-12 23:00:00|1924.58|1923.78|1924.69|1924.19|1924.92|1924.26|1924.29|1923.49|248
1602543900000|2020-10-12 23:05:00|1924.71|1924.21|1924.37|1923.57|1924.9|1924.29|1924.29|1923.49|196
1602544200000|2020-10-12 23:10:00|1924.38|1923.58|1924.88|1924.08|1924.96|1924.26|1924.27|1923.47|226
1602544500000|2020-10-12 23:15:00|1924.85|1924.05|1924.88|1924.08|1924.96|1924.36|1924.65|1923.9|262
1602544800000|2020-10-12 23:20:00|1924.87|1924.07|1924.5|1923.7|1924.88|1924.08|1924.35|1923.59|171
1602545100000|2020-10-12 23:25:00|1924.47|1923.67|1924.5|1923.7|1924.65|1923.85|1924.44|1923.64|121
1602545400000|2020-10-12 23:30:00|1924.49|1923.69|1924.45|1923.65|1924.58|1923.78|1924.42|1923.62|162
1602545700000|2020-10-12 23:35:00|1924.44|1923.64|1924.59|1923.79|1924.86|1924.19|1924.4|1923.61|199
1602546000000|2020-10-12 23:40:00|1924.61|1923.81|1924.53|1924.03|1924.89|1924.24|1924.47|1923.68|259
1602546300000|2020-10-12 23:45:00|1924.56|1924.06|1925.32|1924.52|1925.79|1924.99|1924.2|1923.55|454
1602546600000|2020-10-12 23:50:00|1925.28|1924.48|1924.71|1923.91|1925.35|1924.55|1924.19|1923.39|314
1602546900000|2020-10-12 23:55:00|1924.66|1923.86|1925.61|1924.81|1925.88|1925.25|1924.58|1923.86|321
1602547200000|2020-10-13 00:00:00|1925.63|1924.83|1922.51|1921.71|1925.63|1924.83|1922.22|1921.68|792
1602547500000|2020-10-13 00:05:00|1922.52|1921.72|1921.33|1920.53|1922.71|1922.07|1921.21|1920.41|861
1602547800000|2020-10-13 00:10:00|1921.31|1920.51|1921.42|1920.62|1922.09|1921.52|1920.86|1920.2|746
1602548100000|2020-10-13 00:15:00|1921.37|1920.57|1921.75|1920.95|1922.07|1921.38|1920.01|1919.23|1041
1602548400000|2020-10-13 00:20:00|1921.76|1920.96|1921.72|1920.92|1922.54|1921.86|1921.38|1920.71|633
1602548700000|2020-10-13 00:25:00|1921.71|1920.91|1920.92|1920.12|1922.04|1921.39|1920.63|1920.01|564
1602549000000|2020-10-13 00:30:00|1920.91|1920.11|1919.8|1919|1920.91|1920.25|1919.18|1918.52|771
1602549300000|2020-10-13 00:35:00|1919.83|1919.03|1921.45|1920.65|1921.58|1920.78|1918.89|1918.24|939
1602549600000|2020-10-13 00:40:00|1921.44|1920.64|1921.17|1920.37|1921.56|1920.81|1920.94|1920.14|589
1602549900000|2020-10-13 00:45:00|1921.18|1920.38|1921.96|1921.16|1921.99|1921.38|1920.57|1919.77|634
1602550200000|2020-10-13 00:50:00|1921.98|1921.18|1922.53|1921.73|1922.73|1921.93|1921.86|1921.06|682
1602550500000|2020-10-13 00:55:00|1922.52|1921.72|1922.35|1921.55|1922.74|1921.96|1922.18|1921.38|483
1602550800000|2020-10-13 01:00:00|1922.33|1921.53|1918.46|1917.66|1922.33|1921.53|1917.69|1917.19|1328
1602551100000|2020-10-13 01:05:00|1918.52|1917.72|1918.66|1917.86|1919.59|1918.93|1918.13|1917.33|1077
1602551400000|2020-10-13 01:10:00|1918.65|1917.85|1918.87|1918.07|1919.17|1918.48|1917.6|1916.98|942
1602551700000|2020-10-13 01:15:00|1918.85|1918.05|1919.88|1919.08|1920.94|1920.19|1918.71|1918.05|977
1602552000000|2020-10-13 01:20:00|1919.89|1919.09|1919.62|1918.82|1919.98|1919.29|1919.08|1918.45|727
1602552300000|2020-10-13 01:25:00|1919.61|1918.81|1918.76|1917.96|1919.63|1918.9|1918.54|1917.83|828
1602552600000|2020-10-13 01:30:00|1918.8|1918|1920.3|1919.5|1920.55|1919.9|1918.42|1917.71|916
1602552900000|2020-10-13 01:35:00|1920.31|1919.51|1919.48|1918.98|1920.63|1919.83|1919.4|1918.77|867
1602553200000|2020-10-13 01:40:00|1919.54|1919.04|1919.16|1918.36|1919.91|1919.27|1918.98|1918.35|751
1602553500000|2020-10-13 01:45:00|1919.17|1918.37|1918.97|1918.17|1919.18|1918.5|1917.81|1917.27|836
1602553800000|2020-10-13 01:50:00|1919.01|1918.21|1919.41|1918.61|1919.78|1919.06|1918.8|1918|539
1602554100000|2020-10-13 01:55:00|1919.4|1918.6|1917.24|1916.44|1919.68|1918.88|1917.01|1916.38|685
1602554400000|2020-10-13 02:00:00|1917.22|1916.42|1916.18|1915.68|1917.77|1917.1|1916.03|1915.29|1157
1602554700000|2020-10-13 02:05:00|1916.16|1915.66|1915.76|1914.96|1916.44|1915.86|1915.22|1914.7|1033
1602555000000|2020-10-13 02:10:00|1915.79|1914.99|1916.15|1915.35|1916.26|1915.54|1914.79|1914.16|1088
1602555300000|2020-10-13 02:15:00|1916.14|1915.34|1915.97|1915.17|1916.58|1916.03|1915.39|1914.73|746
1602555600000|2020-10-13 02:20:00|1915.83|1915.33|1914.91|1914.41|1916.28|1915.66|1914.66|1914.04|859
1602555900000|2020-10-13 02:25:00|1914.88|1914.38|1912.9|1912.4|1914.98|1914.48|1912.05|1911.41|1421
1602556200000|2020-10-13 02:30:00|1912.86|1912.36|1914.25|1913.45|1914.43|1913.9|1912.48|1911.71|1277
1602556500000|2020-10-13 02:35:00|1914.26|1913.46|1912.9|1912.1|1914.49|1913.78|1912.41|1911.79|910
1602556800000|2020-10-13 02:40:00|1912.74|1912.24|1913.39|1912.89|1913.57|1912.94|1912.31|1911.68|1084
1602557100000|2020-10-13 02:45:00|1913.38|1912.88|1911.6|1911.1|1913.54|1912.88|1911.6|1911.04|1030
1602557400000|2020-10-13 02:50:00|1911.64|1911.14|1912.55|1911.75|1913.48|1912.92|1911.53|1910.94|908
1602557700000|2020-10-13 02:55:00|1912.58|1911.78|1913.47|1912.97|1913.64|1913.01|1911.9|1911.1|758
1602558000000|2020-10-13 03:00:00|1913.58|1912.78|1913.08|1912.28|1913.59|1912.96|1912.28|1911.57|791
1602558300000|2020-10-13 03:05:00|1913.11|1912.31|1912.14|1911.34|1913.16|1912.53|1911.68|1911.07|780
1602558600000|2020-10-13 03:10:00|1911.98|1911.48|1912.48|1911.98|1912.69|1912.06|1911.98|1911.19|652
1602558900000|2020-10-13 03:15:00|1912.47|1911.97|1912.84|1912.34|1912.95|1912.37|1912.4|1911.75|514
1602559200000|2020-10-13 03:20:00|1912.77|1912.27|1913.01|1912.51|1913.06|1912.56|1912.62|1911.98|605
1602559500000|2020-10-13 03:25:00|1913.02|1912.52|1912|1911.5|1913.13|1912.59|1911.89|1911.38|546
1602559800000|2020-10-13 03:30:00|1912.13|1911.33|1911.56|1911.06|1912.58|1911.97|1911.48|1910.88|670
1602560100000|2020-10-13 03:35:00|1911.54|1911.04|1911.91|1911.41|1911.96|1911.44|1911.3|1910.77|507
1602560400000|2020-10-13 03:40:00|1911.94|1911.44|1911.22|1910.72|1912.11|1911.54|1911.07|1910.56|509
1602560700000|2020-10-13 03:45:00|1911.26|1910.76|1911.23|1910.73|1911.79|1911.17|1911.11|1910.48|528
1602561000000|2020-10-13 03:50:00|1911.5|1910.7|1911.19|1910.69|1911.6|1911|1910.91|1910.32|507
1602561300000|2020-10-13 03:55:00|1911.25|1910.75|1911.71|1911.21|1912.09|1911.54|1911.17|1910.6|397
1602561600000|2020-10-13 04:00:00|1911.9|1911.1|1911.31|1910.51|1911.93|1911.3|1911.11|1910.46|484
1602561900000|2020-10-13 04:05:00|1911.3|1910.5|1910.92|1910.42|1911.38|1910.76|1910.63|1909.99|482
1602562200000|2020-10-13 04:10:00|1910.89|1910.39|1910.89|1910.39|1911.11|1910.52|1910.71|1910.12|311
1602562500000|2020-10-13 04:15:00|1911.04|1910.24|1911.1|1910.6|1911.16|1910.62|1910.63|1909.98|371
1602562800000|2020-10-13 04:20:00|1911.08|1910.58|1911.17|1910.67|1911.44|1910.84|1911.08|1910.43|374
1602563100000|2020-10-13 04:25:00|1911.18|1910.68|1910.91|1910.41|1911.39|1910.77|1910.77|1910.25|368
1602563400000|2020-10-13 04:30:00|1910.9|1910.4|1911.22|1910.72|1911.63|1910.99|1910.63|1909.97|523
1602563700000|2020-10-13 04:35:00|1911.21|1910.71|1911.48|1910.98|1911.7|1911.06|1911.11|1910.44|358
1602564000000|2020-10-13 04:40:00|1911.49|1910.99|1912.23|1911.73|1912.3|1911.8|1911.32|1910.74|563
1602564300000|2020-10-13 04:45:00|1912.25|1911.75|1912.53|1912.03|1912.66|1912.06|1911.86|1911.22|736
1602564600000|2020-10-13 04:50:00|1912.5|1912|1912.67|1912.17|1912.77|1912.21|1912.33|1911.79|563
1602564900000|2020-10-13 04:55:00|1912.68|1912.18|1912.44|1911.94|1912.74|1912.18|1912.12|1911.62|405
1602565200000|2020-10-13 05:00:00|1912.45|1911.95|1911.66|1911.16|1912.64|1912.14|1911.44|1910.86|577
1602565500000|2020-10-13 05:05:00|1911.62|1911.12|1912.24|1911.74|1912.33|1911.76|1911.55|1910.94|563
1602565800000|2020-10-13 05:10:00|1912.23|1911.73|1913.78|1913.28|1913.91|1913.41|1912.2|1911.65|715
1602566100000|2020-10-13 05:15:00|1913.76|1913.26|1914.26|1913.76|1914.55|1913.91|1913.55|1912.92|767
1602566400000|2020-10-13 05:20:00|1914.25|1913.75|1915.01|1914.51|1915.48|1914.88|1914.25|1913.75|897
1602566700000|2020-10-13 05:25:00|1915.02|1914.52|1915.83|1915.33|1916.06|1915.53|1914.78|1914.24|928
1602567000000|2020-10-13 05:30:00|1915.78|1915.28|1915.39|1914.89|1916.76|1916.21|1915.39|1914.85|1134
1602567300000|2020-10-13 05:35:00|1915.4|1914.9|1916.46|1915.96|1917.13|1916.5|1915.4|1914.85|957
1602567600000|2020-10-13 05:40:00|1916.51|1916.01|1917.3|1916.5|1917.32|1916.69|1916.19|1915.53|771
1602567900000|2020-10-13 05:45:00|1917.23|1916.43|1916.71|1915.91|1917.35|1916.69|1916.35|1915.61|697
1602568200000|2020-10-13 05:50:00|1916.7|1915.9|1915.92|1915.12|1917.13|1916.48|1915.75|1915.04|682
1602568500000|2020-10-13 05:55:00|1915.93|1915.13|1915.43|1914.63|1915.93|1915.13|1914.65|1914|772
1602568800000|2020-10-13 06:00:00|1915.47|1914.67|1914.78|1913.98|1915.76|1914.96|1914.02|1913.32|1060
1602569100000|2020-10-13 06:05:00|1914.76|1913.96|1915.4|1914.6|1915.58|1914.97|1914.08|1913.39|873
1602569400000|2020-10-13 06:10:00|1915.39|1914.59|1915.51|1914.71|1915.71|1915.1|1915.01|1914.29|776
1602569700000|2020-10-13 06:15:00|1915.57|1914.77|1917.73|1916.93|1918.07|1917.44|1915.34|1914.64|1033
1602570000000|2020-10-13 06:20:00|1917.72|1916.92|1917.18|1916.38|1918.36|1917.56|1916.71|1916.1|907
1602570300000|2020-10-13 06:25:00|1917.2|1916.4|1917.78|1916.98|1918.08|1917.43|1916.98|1916.37|592
1602570600000|2020-10-13 06:30:00|1917.63|1917.13|1918.14|1917.34|1919.08|1918.49|1917.45|1916.8|838
1602570900000|2020-10-13 06:35:00|1918.16|1917.36|1916.12|1915.32|1918.4|1917.75|1915.15|1914.65|1172
1602571200000|2020-10-13 06:40:00|1916.13|1915.33|1916.8|1916.3|1917.26|1916.62|1915.83|1915.21|916
1602571500000|2020-10-13 06:45:00|1916.85|1916.35|1918.19|1917.69|1918.85|1918.16|1915.95|1915.45|1079
1602571800000|2020-10-13 06:50:00|1918.25|1917.75|1917.58|1917.08|1918.69|1918.05|1917.08|1916.54|737
1602572100000|2020-10-13 06:55:00|1917.66|1917.16|1916.9|1916.1|1917.85|1917.25|1916.57|1916.02|1042
1602572400000|2020-10-13 07:00:00|1916.74|1916.24|1915.47|1914.97|1917.24|1916.6|1914.85|1914.35|1409
1602572700000|2020-10-13 07:05:00|1915.49|1914.99|1916.47|1915.97|1917.04|1916.41|1915.22|1914.63|1169
1602573000000|2020-10-13 07:10:00|1916.49|1915.99|1915.86|1915.36|1917.46|1916.85|1915.71|1915.21|1015
1602573300000|2020-10-13 07:15:00|1915.85|1915.35|1916.7|1916.2|1917.07|1916.47|1914.93|1914.43|1129
1602573600000|2020-10-13 07:20:00|1916.67|1916.17|1918.2|1917.7|1918.35|1917.73|1916.15|1915.53|1013
1602573900000|2020-10-13 07:25:00|1918.21|1917.71|1918.64|1918.14|1919.24|1918.67|1917.53|1916.98|1182
1602574200000|2020-10-13 07:30:00|1918.61|1918.11|1918.26|1917.76|1918.73|1918.21|1917.59|1917.09|974
1602574500000|2020-10-13 07:35:00|1918.25|1917.75|1919.2|1918.7|1919.52|1918.87|1918.16|1917.52|916
1602574800000|2020-10-13 07:40:00|1919.24|1918.74|1919.09|1918.59|1919.97|1919.36|1918.89|1918.24|984
1602575100000|2020-10-13 07:45:00|1919.16|1918.66|1920.02|1919.52|1921.15|1920.51|1918.96|1918.36|935
1602575400000|2020-10-13 07:50:00|1920.01|1919.51|1919.05|1918.55|1920.37|1919.78|1919.02|1918.52|757
1602575700000|2020-10-13 07:55:00|1919.04|1918.54|1918.92|1918.42|1919.77|1919.17|1918.82|1918.32|818
1602576000000|2020-10-13 08:00:00|1918.93|1918.43|1920.21|1919.71|1920.36|1919.71|1918.36|1917.86|940
1602576300000|2020-10-13 08:05:00|1920.22|1919.72|1921.09|1920.59|1921.51|1920.88|1920.06|1919.42|1070
1602576600000|2020-10-13 08:10:00|1921.08|1920.58|1920.44|1919.94|1921.2|1920.67|1920.26|1919.76|916
1602576900000|2020-10-13 08:15:00|1920.48|1919.98|1920.53|1920.03|1920.85|1920.27|1920.2|1919.67|908
1602577200000|2020-10-13 08:20:00|1920.51|1920.01|1920.87|1920.37|1921.34|1920.7|1920.34|1919.83|798
1602577500000|2020-10-13 08:25:00|1920.88|1920.38|1922.14|1921.64|1922.67|1922.05|1920.88|1920.24|989
1602577800000|2020-10-13 08:30:00|1922.1|1921.6|1924.08|1923.58|1924.41|1923.77|1922.05|1921.44|1204
1602578100000|2020-10-13 08:35:00|1924.03|1923.53|1923.78|1923.28|1924.81|1924.01|1923.38|1922.77|1062
1602578400000|2020-10-13 08:40:00|1923.92|1923.12|1924.6|1924.1|1925.05|1924.47|1923.59|1923.01|1059
1602578700000|2020-10-13 08:45:00|1924.59|1924.09|1923.48|1922.98|1925.39|1924.84|1923.31|1922.65|1144
1602579000000|2020-10-13 08:50:00|1923.45|1922.95|1922.67|1922.17|1923.95|1923.45|1922.6|1922.04|1055
1602579300000|2020-10-13 08:55:00|1922.69|1922.19|1923.12|1922.62|1923.33|1922.81|1922.49|1921.99|738
1602579600000|2020-10-13 09:00:00|1923.05|1922.55|1921.92|1921.12|1923.21|1922.6|1921.23|1920.58|1012
1602579900000|2020-10-13 09:05:00|1921.9|1921.1|1923.1|1922.6|1923.42|1922.82|1921.85|1921.1|1004
1602580200000|2020-10-13 09:10:00|1923.11|1922.61|1923.71|1923.21|1923.84|1923.25|1922.93|1922.39|809
1602580500000|2020-10-13 09:15:00|1923.67|1923.17|1924.41|1923.91|1924.47|1923.91|1923.15|1922.56|839
1602580800000|2020-10-13 09:20:00|1924.4|1923.9|1923.49|1922.99|1924.58|1924|1923.46|1922.96|781
1602581100000|2020-10-13 09:25:00|1923.47|1922.97|1922.89|1922.39|1923.92|1923.28|1922.74|1922.24|688
1602581400000|2020-10-13 09:30:00|1922.88|1922.38|1921.93|1921.43|1922.88|1922.38|1921.51|1920.9|972
1602581700000|2020-10-13 09:35:00|1921.94|1921.44|1921.89|1921.39|1922.65|1922.06|1921.88|1921.38|764
1602582000000|2020-10-13 09:40:00|1921.88|1921.38|1922.26|1921.76|1922.61|1922.01|1921.87|1921.37|641
1602582300000|2020-10-13 09:45:00|1922.29|1921.79|1921.71|1921.21|1922.47|1921.84|1921.71|1921.21|601
1602582600000|2020-10-13 09:50:00|1921.73|1921.23|1921.19|1920.69|1922.17|1921.63|1921.01|1920.51|889
1602582900000|2020-10-13 09:55:00|1921.15|1920.65|1921.42|1920.92|1921.62|1921.12|1921.1|1920.6|607
1602583200000|2020-10-13 10:00:00|1921.39|1920.89|1921|1920.5|1921.63|1921.13|1920.84|1920.34|691
1602583500000|2020-10-13 10:05:00|1920.96|1920.46|1921.23|1920.73|1921.78|1921.16|1920.86|1920.36|690
1602583800000|2020-10-13 10:10:00|1921.22|1920.72|1922.24|1921.74|1922.55|1922.05|1921.17|1920.55|994
1602584100000|2020-10-13 10:15:00|1922.23|1921.73|1920.51|1920.01|1922.44|1921.78|1920.22|1919.65|829
1602584400000|2020-10-13 10:20:00|1920.53|1920.03|1920.87|1920.37|1921.65|1920.99|1920.5|1920|613
1602584700000|2020-10-13 10:25:00|1920.88|1920.38|1921.66|1921.16|1921.92|1921.42|1920.86|1920.36|674
1602585000000|2020-10-13 10:30:00|1921.67|1921.17|1921.93|1921.43|1922.09|1921.49|1921.21|1920.71|562
1602585300000|2020-10-13 10:35:00|1921.97|1921.47|1921.81|1921.31|1922.41|1921.79|1921.74|1921.15|655
1602585600000|2020-10-13 10:40:00|1921.75|1921.25|1921.87|1921.37|1922.29|1921.67|1921.75|1921.18|625
1602585900000|2020-10-13 10:45:00|1921.82|1921.32|1921.42|1920.92|1922.35|1921.73|1921.36|1920.79|720
1602586200000|2020-10-13 10:50:00|1921.43|1920.93|1921.65|1921.15|1921.96|1921.34|1921.09|1920.57|629
1602586500000|2020-10-13 10:55:00|1921.66|1921.16|1921.37|1920.87|1921.97|1921.43|1921.24|1920.73|642
1602586800000|2020-10-13 11:00:00|1921.41|1920.91|1921.12|1920.62|1921.56|1921.06|1921.01|1920.39|788
1602587100000|2020-10-13 11:05:00|1921.1|1920.6|1921.42|1920.92|1921.6|1921.02|1920.37|1919.82|844
1602587400000|2020-10-13 11:10:00|1921.43|1920.93|1921.5|1921|1921.74|1921.24|1921.27|1920.77|682
1602587700000|2020-10-13 11:15:00|1921.51|1921.01|1920.06|1919.56|1921.61|1921.07|1919.77|1919.27|835
1602588000000|2020-10-13 11:20:00|1920.07|1919.57|1920.76|1920.26|1920.89|1920.29|1919.19|1918.69|1087
1602588300000|2020-10-13 11:25:00|1920.75|1920.25|1921.27|1920.77|1921.46|1920.87|1920.03|1919.42|927
1602588600000|2020-10-13 11:30:00|1921.29|1920.79|1921.7|1921.2|1923.09|1922.29|1921.29|1920.68|1140
1602588900000|2020-10-13 11:35:00|1921.69|1921.19|1921.54|1921.04|1922.3|1921.69|1920.68|1920.12|985
1602589200000|2020-10-13 11:40:00|1921.68|1920.88|1920.12|1919.62|1921.72|1921.07|1918.97|1918.21|872
1602589500000|2020-10-13 11:45:00|1920.11|1919.61|1920.17|1919.67|1920.68|1920.03|1919.19|1918.6|1056
1602589800000|2020-10-13 11:50:00|1920.18|1919.68|1919.35|1918.85|1920.39|1919.74|1919.15|1918.52|886
1602590100000|2020-10-13 11:55:00|1919.32|1918.82|1920.62|1920.12|1921.03|1920.38|1919.15|1918.54|935
1602590400000|2020-10-13 12:00:00|1920.63|1920.13|1920.38|1919.88|1921.4|1920.78|1920.09|1919.52|859
1602590700000|2020-10-13 12:05:00|1920.37|1919.87|1919.49|1918.99|1920.79|1920.16|1919.37|1918.83|967
1602591000000|2020-10-13 12:10:00|1919.5|1919|1921.77|1921.27|1922.22|1921.58|1919.5|1918.87|1044
1602591300000|2020-10-13 12:15:00|1921.83|1921.33|1922.11|1921.61|1923.06|1922.41|1921.61|1920.98|983
1602591600000|2020-10-13 12:20:00|1922.12|1921.62|1922.41|1921.91|1923.62|1923|1921.52|1920.92|1445
1602591900000|2020-10-13 12:25:00|1922.28|1921.78|1921.48|1920.68|1922.82|1922.28|1921.36|1920.68|1163
1602592200000|2020-10-13 12:30:00|1921.37|1920.57|1923.54|1923.04|1924.53|1923.93|1920.56|1919.82|1487
1602592500000|2020-10-13 12:35:00|1923.53|1923.03|1921.33|1920.53|1924.44|1923.92|1920.5|1919.91|1347
1602592800000|2020-10-13 12:40:00|1921.44|1920.64|1916.51|1915.71|1921.5|1920.88|1914.43|1913.87|1556
1602593100000|2020-10-13 12:45:00|1916.49|1915.69|1916.13|1915.63|1917.53|1917.03|1915.13|1914.33|1796
1602593400000|2020-10-13 12:50:00|1916.12|1915.62|1913.3|1912.5|1916.32|1915.66|1912.56|1911.93|1677
1602593700000|2020-10-13 12:55:00|1913.26|1912.46|1909.91|1909.41|1913.63|1913.01|1909.59|1908.79|1806
1602594000000|2020-10-13 13:00:00|1909.92|1909.42|1906.99|1906.19|1909.92|1909.42|1905.18|1904.56|1936
1602594300000|2020-10-13 13:05:00|1906.98|1906.18|1909.34|1908.84|1910.06|1909.45|1906.06|1905.26|1876
1602594600000|2020-10-13 13:10:00|1909.35|1908.85|1907.87|1907.37|1909.4|1908.85|1906.34|1905.54|1645
1602594900000|2020-10-13 13:15:00|1907.88|1907.38|1903.94|1903.14|1908.19|1907.69|1903.25|1902.45|1619
1602595200000|2020-10-13 13:20:00|1904.01|1903.21|1902.79|1902.29|1904.3|1903.8|1901.5|1900.81|1901
1602595500000|2020-10-13 13:25:00|1902.8|1902.3|1902.55|1902.05|1904.68|1904.18|1901.79|1900.99|1853
1602595800000|2020-10-13 13:30:00|1902.62|1902.12|1901.54|1901.04|1902.77|1902.12|1899.82|1899.02|2037
1602596100000|2020-10-13 13:35:00|1901.56|1901.06|1895.61|1895.11|1901.56|1901.06|1893.74|1892.94|2014
1602596400000|2020-10-13 13:40:00|1895.95|1895.45|1897.47|1896.97|1898.64|1897.93|1894.88|1894.17|2009
1602596700000|2020-10-13 13:45:00|1897.45|1896.95|1898.31|1897.81|1898.86|1898.36|1897.27|1896.69|1735
1602597000000|2020-10-13 13:50:00|1898.33|1897.83|1897.06|1896.56|1898.33|1897.83|1895.7|1895.13|1751
1602597300000|2020-10-13 13:55:00|1897.01|1896.51|1896.21|1895.71|1897.94|1897.34|1894.94|1894.31|1754
1602597600000|2020-10-13 14:00:00|1896.2|1895.7|1892.14|1891.64|1896.35|1895.85|1891.15|1890.62|1983
1602597900000|2020-10-13 14:05:00|1892.11|1891.61|1892.63|1891.83|1895.58|1894.97|1890.34|1889.54|1962
1602598200000|2020-10-13 14:10:00|1892.61|1891.81|1889.51|1889.01|1892.82|1892.02|1887.88|1887.08|2000
1602598500000|2020-10-13 14:15:00|1889.49|1888.99|1890.19|1889.69|1891.13|1890.61|1886.73|1886.23|1777
1602598800000|2020-10-13 14:20:00|1890.21|1889.71|1892|1891.5|1892.14|1891.55|1889.57|1889.07|1660
1602599100000|2020-10-13 14:25:00|1891.99|1891.49|1892.7|1892.2|1893.7|1893.08|1890.1|1889.41|1729
1602599400000|2020-10-13 14:30:00|1892.69|1892.19|1892.09|1891.59|1893.09|1892.59|1890.24|1889.66|1671
1602599700000|2020-10-13 14:35:00|1892.08|1891.58|1891.55|1891.05|1892.53|1892|1890.96|1890.36|1438
1602600000000|2020-10-13 14:40:00|1891.56|1891.06|1892.03|1891.53|1892.22|1891.71|1889.06|1888.56|1585
1602600300000|2020-10-13 14:45:00|1891.85|1891.35|1889.85|1889.35|1891.86|1891.36|1888.17|1887.64|1566
1602600600000|2020-10-13 14:50:00|1889.84|1889.34|1888.53|1888.03|1889.98|1889.48|1887.71|1887.12|1598
1602600900000|2020-10-13 14:55:00|1888.67|1888.17|1892.87|1892.37|1893.13|1892.62|1888|1887.43|1642
1602601200000|2020-10-13 15:00:00|1892.86|1892.36|1891.69|1891.19|1893.29|1892.79|1891.09|1890.51|1582
1602601500000|2020-10-13 15:05:00|1891.72|1891.22|1891.71|1891.21|1893.37|1892.75|1891.25|1890.75|1408
1602601800000|2020-10-13 15:10:00|1891.68|1891.18|1891.76|1891.26|1892.21|1891.63|1890.42|1889.92|1272
1602602100000|2020-10-13 15:15:00|1891.83|1891.33|1891.53|1891.03|1892.17|1891.67|1891.03|1890.53|1079
1602602400000|2020-10-13 15:20:00|1891.52|1891.02|1891.41|1890.91|1891.97|1891.45|1890.93|1890.43|1132
1602602700000|2020-10-13 15:25:00|1891.42|1890.92|1891.27|1890.77|1891.86|1891.36|1890.57|1890|1055
1602603000000|2020-10-13 15:30:00|1891.26|1890.76|1894.05|1893.55|1894.12|1893.56|1890.95|1890.45|1252
1602603300000|2020-10-13 15:35:00|1894.08|1893.58|1895.43|1894.93|1895.89|1895.36|1893.47|1892.85|1487
1602603600000|2020-10-13 15:40:00|1895.4|1894.9|1893.59|1893.09|1895.71|1895.14|1893.49|1892.99|1301
1602603900000|2020-10-13 15:45:00|1893.61|1893.11|1893.75|1893.25|1893.77|1893.27|1892.28|1891.78|1135
1602604200000|2020-10-13 15:50:00|1893.74|1893.24|1895.26|1894.76|1895.79|1895.29|1893.56|1892.97|1006
1602604500000|2020-10-13 15:55:00|1895.31|1894.81|1894.98|1894.48|1895.55|1895.05|1894.67|1894.17|827
1602604800000|2020-10-13 16:00:00|1895|1894.5|1893.92|1893.42|1895|1894.5|1893.41|1892.91|1159
1602605100000|2020-10-13 16:05:00|1893.93|1893.43|1894.3|1893.8|1895.23|1894.56|1893.65|1893.15|1090
1602605400000|2020-10-13 16:10:00|1894.35|1893.85|1893.99|1893.49|1894.62|1894.01|1891.96|1891.46|1431
1602605700000|2020-10-13 16:15:00|1893.96|1893.46|1893.41|1892.91|1894.35|1893.74|1892.56|1892.02|1042
1602606000000|2020-10-13 16:20:00|1893.44|1892.94|1892.68|1892.18|1893.65|1893.11|1892.26|1891.76|974
1602606300000|2020-10-13 16:25:00|1892.67|1892.17|1893.03|1892.53|1893.75|1893.15|1892.27|1891.71|1017
1602606600000|2020-10-13 16:30:00|1892.9|1892.4|1893.1|1892.6|1893.47|1892.97|1892.52|1892.02|1020
1602606900000|2020-10-13 16:35:00|1893.08|1892.58|1892|1891.5|1893.42|1892.92|1891.94|1891.44|1190
1602607200000|2020-10-13 16:40:00|1892.03|1891.53|1891.16|1890.66|1892.53|1892.03|1890.48|1889.98|1102
1602607500000|2020-10-13 16:45:00|1891.25|1890.75|1892.14|1891.64|1892.37|1891.87|1891.1|1890.6|1066
1602607800000|2020-10-13 16:50:00|1892.11|1891.61|1892.56|1892.06|1892.85|1892.35|1891.68|1891.04|800
1602608100000|2020-10-13 16:55:00|1892.54|1892.04|1891.66|1891.16|1892.72|1892.12|1891.1|1890.5|972
1602608400000|2020-10-13 17:00:00|1891.82|1891.02|1890.77|1890.27|1891.94|1891.32|1890.69|1890.04|915
1602608700000|2020-10-13 17:05:00|1890.76|1890.26|1889.18|1888.68|1891.32|1890.71|1889.03|1888.53|1003
1602609000000|2020-10-13 17:10:00|1889.17|1888.67|1891.15|1890.65|1891.65|1891.09|1889.16|1888.66|1126
1602609300000|2020-10-13 17:15:00|1891.16|1890.66|1892.8|1892.3|1893.5|1893|1890.99|1890.49|1135
1602609600000|2020-10-13 17:20:00|1892.81|1892.31|1892.71|1892.21|1893.23|1892.73|1891.94|1891.44|1173
1602609900000|2020-10-13 17:25:00|1892.69|1892.19|1891.71|1891.21|1893.29|1892.79|1891.14|1890.64|1184
1602610200000|2020-10-13 17:30:00|1891.69|1891.19|1890.48|1889.98|1892.55|1892|1890.2|1889.6|1006
1602610500000|2020-10-13 17:35:00|1890.46|1889.96|1890.94|1890.44|1891.13|1890.56|1890.03|1889.53|734
1602610800000|2020-10-13 17:40:00|1890.91|1890.41|1891.03|1890.53|1891.2|1890.7|1890.58|1890.08|697
1602611100000|2020-10-13 17:45:00|1891.04|1890.54|1891.2|1890.7|1891.23|1890.73|1890.24|1889.74|542
1602611400000|2020-10-13 17:50:00|1891.21|1890.71|1891.56|1891.06|1891.88|1891.38|1891.18|1890.68|442
1602611700000|2020-10-13 17:55:00|1891.57|1891.07|1890.8|1890.3|1891.7|1891.2|1889.85|1889.35|798
1602612000000|2020-10-13 18:00:00|1890.81|1890.31|1890.2|1889.7|1891.07|1890.57|1889.87|1889.35|905
1602612300000|2020-10-13 18:05:00|1890.21|1889.71|1890.58|1890.08|1890.61|1890.11|1889.69|1889.19|829
1602612600000|2020-10-13 18:10:00|1890.56|1890.06|1892.52|1892.02|1892.56|1892.06|1890.49|1889.99|709
1602612900000|2020-10-13 18:15:00|1892.51|1892.01|1892.7|1892.2|1892.81|1892.31|1891.92|1891.38|681
1602613200000|2020-10-13 18:20:00|1892.69|1892.19|1892.91|1892.41|1893.01|1892.51|1892.47|1891.94|588
1602613500000|2020-10-13 18:25:00|1892.9|1892.4|1892.92|1892.42|1893.6|1893.09|1892.68|1892.18|903
1602613800000|2020-10-13 18:30:00|1892.93|1892.43|1893.88|1893.38|1894.35|1893.72|1891.71|1891.07|1015
1602614100000|2020-10-13 18:35:00|1893.89|1893.39|1894.49|1893.99|1894.63|1894.05|1893.75|1893.1|784
1602614400000|2020-10-13 18:40:00|1894.5|1894|1893.93|1893.43|1894.6|1894.1|1893.76|1893.26|768
1602614700000|2020-10-13 18:45:00|1893.92|1893.42|1894.66|1894.16|1894.86|1894.28|1893.48|1892.9|912
1602615000000|2020-10-13 18:50:00|1894.63|1894.13|1894.32|1893.82|1894.71|1894.21|1893.83|1893.33|852
1602615300000|2020-10-13 18:55:00|1894.34|1893.84|1894.93|1894.43|1895.46|1894.96|1894.34|1893.8|835
1602615600000|2020-10-13 19:00:00|1894.92|1894.42|1894.57|1894.07|1895.31|1894.81|1894.33|1893.73|808
1602615900000|2020-10-13 19:05:00|1894.56|1894.06|1893.6|1893.1|1894.81|1894.16|1893.42|1892.92|552
1602616200000|2020-10-13 19:10:00|1893.59|1893.09|1893.89|1893.09|1894.01|1893.44|1893.19|1892.69|627
1602616500000|2020-10-13 19:15:00|1893.73|1893.23|1893.26|1892.76|1894.08|1893.58|1892.81|1892.31|561
1602616800000|2020-10-13 19:20:00|1893.27|1892.77|1894.34|1893.84|1894.48|1893.94|1893.05|1892.55|603
1602617100000|2020-10-13 19:25:00|1894.35|1893.85|1893.65|1893.15|1894.39|1893.89|1893.52|1893.01|463
1602617400000|2020-10-13 19:30:00|1893.59|1893.09|1894.38|1893.88|1894.58|1894.08|1893.59|1893.09|465
1602617700000|2020-10-13 19:35:00|1894.35|1893.85|1894.74|1894.24|1895.12|1894.62|1894.22|1893.69|490
1602618000000|2020-10-13 19:40:00|1894.75|1894.25|1894.69|1894.19|1895.22|1894.65|1894.55|1894.05|486
1602618300000|2020-10-13 19:45:00|1894.68|1894.18|1894.24|1893.74|1894.94|1894.44|1894.23|1893.73|597
1602618600000|2020-10-13 19:50:00|1894.28|1893.78|1895.23|1894.73|1895.55|1895.03|1894.28|1893.78|720
1602618900000|2020-10-13 19:55:00|1895.22|1894.72|1893.33|1892.83|1895.54|1894.89|1893.33|1892.79|798
1602619200000|2020-10-13 20:00:00|1893.29|1892.79|1893.52|1892.72|1894.14|1893.64|1893.18|1892.61|528
1602619500000|2020-10-13 20:05:00|1893.36|1892.86|1893.08|1892.58|1893.6|1893.03|1893.08|1892.53|343
1602619800000|2020-10-13 20:10:00|1892.94|1892.44|1892.75|1892.25|1893.16|1892.52|1892.4|1891.82|371
1602620100000|2020-10-13 20:15:00|1892.68|1892.18|1891.89|1891.39|1892.83|1892.19|1891.78|1891.18|424
1602620400000|2020-10-13 20:20:00|1891.87|1891.37|1892.19|1891.69|1892.25|1891.75|1891.83|1891.25|185
1602620700000|2020-10-13 20:25:00|1892.17|1891.67|1892.37|1891.87|1892.69|1892.18|1892.16|1891.53|215
1602621000000|2020-10-13 20:30:00|1892.47|1891.97|1891.79|1891.29|1892.57|1891.97|1891.47|1890.83|400
1602621300000|2020-10-13 20:35:00|1891.96|1891.16|1892.3|1891.5|1892.46|1891.81|1891.72|1891.08|217
1602621600000|2020-10-13 20:40:00|1892.31|1891.51|1892.49|1891.99|1892.84|1892.26|1892.04|1891.45|237
1602621900000|2020-10-13 20:45:00|1892.54|1892.04|1891.7|1890.9|1892.65|1892.15|1891.66|1890.86|327
1602622200000|2020-10-13 20:50:00|1891.72|1890.92|1891.7|1890.9|1892.27|1891.62|1891.4|1890.6|346
1602622500000|2020-10-13 20:55:00|1891.68|1890.88|1891.7|1890.9|1892.01|1891.27|1891.36|1890.56|306
1602626400000|2020-10-13 22:00:00|1892.93|1892.13|1893.55|1892.75|1893.76|1892.96|1892.48|1891.68|537
1602626700000|2020-10-13 22:05:00|1893.54|1892.74|1893.76|1892.96|1894.33|1893.09|1893.3|1892.07|258
1602627000000|2020-10-13 22:10:00|1893.74|1892.94|1893.65|1892.85|1893.9|1893.1|1893.4|1892.6|227
1602627300000|2020-10-13 22:15:00|1893.62|1892.82|1893.07|1892.27|1893.63|1892.83|1892.78|1891.98|234
1602627600000|2020-10-13 22:20:00|1893.08|1892.28|1893.64|1892.84|1893.95|1893.15|1892.88|1892.08|174
1602627900000|2020-10-13 22:25:00|1893.66|1892.86|1893.53|1892.73|1893.66|1892.9|1893.31|1892.64|161
1602628200000|2020-10-13 22:30:00|1893.56|1892.76|1893.14|1892.34|1893.78|1893.02|1893.01|1892.21|256
1602628500000|2020-10-13 22:35:00|1893.08|1892.28|1893.36|1892.56|1893.61|1892.95|1892.97|1892.28|274
1602628800000|2020-10-13 22:40:00|1893.45|1892.65|1892.99|1892.19|1893.81|1893.01|1892.98|1892.18|242
1602629100000|2020-10-13 22:45:00|1893|1892.2|1893.38|1892.58|1893.58|1892.78|1892.95|1892.15|281
1602629400000|2020-10-13 22:50:00|1893.4|1892.6|1893.06|1892.26|1893.4|1892.6|1892.76|1891.96|249
1602629700000|2020-10-13 22:55:00|1893.07|1892.27|1892.6|1891.8|1893.1|1892.3|1892.49|1891.69|224
1602630000000|2020-10-13 23:00:00|1892.59|1891.79|1892.82|1892.02|1893.12|1892.32|1892.4|1891.6|343
1602630300000|2020-10-13 23:05:00|1892.79|1891.99|1892.76|1892.26|1893.13|1892.42|1892.63|1891.83|296
1602630600000|2020-10-13 23:10:00|1892.82|1892.32|1893.01|1892.21|1893.34|1892.58|1892.77|1892.1|279
1602630900000|2020-10-13 23:15:00|1893.02|1892.22|1892.43|1891.63|1893.07|1892.37|1892.36|1891.58|248
1602631200000|2020-10-13 23:20:00|1892.42|1891.62|1892.71|1891.91|1892.71|1892.05|1892.09|1891.38|290
1602631500000|2020-10-13 23:25:00|1892.69|1891.89|1892.8|1892|1892.93|1892.28|1892.29|1891.61|199
1602631800000|2020-10-13 23:30:00|1892.79|1891.99|1892.3|1891.5|1892.79|1891.99|1892.24|1891.48|220
1602632100000|2020-10-13 23:35:00|1892.29|1891.49|1891.96|1891.16|1892.3|1891.5|1891.43|1890.76|318
1602632400000|2020-10-13 23:40:00|1891.95|1891.15|1892.74|1891.94|1892.74|1892.1|1891.79|1891.15|442
1602632700000|2020-10-13 23:45:00|1892.73|1891.93|1892.67|1891.87|1892.92|1892.25|1891.85|1891.19|430
1602633000000|2020-10-13 23:50:00|1892.66|1891.86|1893.05|1892.25|1893.34|1892.74|1892.47|1891.82|360
1602633300000|2020-10-13 23:55:00|1893.04|1892.24|1893.75|1893.25|1893.81|1893.31|1892.75|1892.11|318
1602633600000|2020-10-14 00:00:00|1893.74|1893.24|1891.05|1890.55|1893.74|1893.24|1890.52|1889.9|900
1602633900000|2020-10-14 00:05:00|1891.09|1890.59|1891.24|1890.74|1891.68|1891.15|1890.87|1890.35|651
1602634200000|2020-10-14 00:10:00|1891.36|1890.86|1893|1892.5|1893.36|1892.77|1891.32|1890.73|686
1602634500000|2020-10-14 00:15:00|1893.01|1892.51|1892.71|1892.21|1893.16|1892.56|1892.11|1891.45|647
1602634800000|2020-10-14 00:20:00|1892.63|1892.13|1892.6|1892.1|1893.19|1892.69|1892.17|1891.54|429
1602635100000|2020-10-14 00:25:00|1892.59|1892.09|1892.56|1891.76|1893|1892.3|1892.09|1891.41|474
1602635400000|2020-10-14 00:30:00|1892.46|1891.96|1892.97|1892.17|1893.05|1892.4|1892.46|1891.83|285
1602635700000|2020-10-14 00:35:00|1892.81|1892.31|1893.11|1892.61|1893.35|1892.73|1892.79|1892.17|337
1602636000000|2020-10-14 00:40:00|1893.32|1892.52|1894.48|1893.68|1894.55|1893.91|1893.14|1892.5|639
1602636300000|2020-10-14 00:45:00|1894.46|1893.66|1894.48|1893.68|1894.58|1893.92|1893.72|1893.16|544
1602636600000|2020-10-14 00:50:00|1894.51|1893.71|1893.05|1892.25|1894.91|1894.13|1892.87|1892.24|762
1602636900000|2020-10-14 00:55:00|1893.14|1892.34|1892.16|1891.66|1893.14|1892.43|1892|1891.37|635
1602637200000|2020-10-14 01:00:00|1892.12|1891.62|1891.27|1890.77|1893.26|1892.67|1891.27|1890.65|1029
1602637500000|2020-10-14 01:05:00|1891.28|1890.78|1890.35|1889.85|1892.03|1891.39|1890.1|1889.47|937
1602637800000|2020-10-14 01:10:00|1890.34|1889.84|1890.79|1889.99|1891.06|1890.41|1889.87|1889.25|861
1602638100000|2020-10-14 01:15:00|1890.78|1889.98|1887.74|1887.24|1890.85|1890.19|1887.67|1887.15|1334
1602638400000|2020-10-14 01:20:00|1887.77|1887.27|1884.1|1883.6|1887.85|1887.34|1882.82|1882.14|1708
1602638700000|2020-10-14 01:25:00|1884.14|1883.64|1884.74|1884.24|1886.51|1885.93|1884.1|1883.52|1390
1602639000000|2020-10-14 01:30:00|1884.75|1884.25|1887.09|1886.59|1887.39|1886.74|1884.64|1884.01|1323
1602639300000|2020-10-14 01:35:00|1887.08|1886.58|1888.1|1887.6|1888.5|1888|1886.96|1886.37|964
1602639600000|2020-10-14 01:40:00|1888.25|1887.45|1888.71|1887.91|1889.61|1889.05|1887.99|1887.36|964
1602639900000|2020-10-14 01:45:00|1888.73|1887.93|1889.38|1888.88|1889.94|1889.38|1888.13|1887.5|1049
1602640200000|2020-10-14 01:50:00|1889.46|1888.96|1890.59|1889.79|1891.16|1890.41|1889.37|1888.72|971
1602640500000|2020-10-14 01:55:00|1890.6|1889.8|1890.8|1890|1892.06|1891.29|1890.41|1889.77|987
1602640800000|2020-10-14 02:00:00|1890.78|1889.98|1890.71|1889.91|1891.25|1890.45|1890.4|1889.73|741
1602641100000|2020-10-14 02:05:00|1890.73|1889.93|1891.4|1890.9|1891.96|1891.32|1890.56|1889.88|796
1602641400000|2020-10-14 02:10:00|1891.39|1890.89|1893.75|1892.95|1893.8|1893.2|1891.31|1890.64|912
1602641700000|2020-10-14 02:15:00|1893.73|1892.93|1893.58|1893.08|1894.74|1894.14|1893.28|1892.63|1023
1602642000000|2020-10-14 02:20:00|1893.57|1893.07|1893.72|1892.92|1894.15|1893.5|1893.44|1892.8|628
1602642300000|2020-10-14 02:25:00|1893.71|1892.91|1893.72|1892.92|1894.33|1893.65|1893.35|1892.73|557
1602642600000|2020-10-14 02:30:00|1893.7|1892.9|1894.09|1893.29|1894.33|1893.66|1892.92|1892.3|848
1602642900000|2020-10-14 02:35:00|1894.05|1893.25|1893.13|1892.33|1894.12|1893.32|1892.9|1892.3|700
1602643200000|2020-10-14 02:40:00|1893.15|1892.35|1893.27|1892.47|1893.34|1892.67|1892.69|1892.02|681
1602643500000|2020-10-14 02:45:00|1893.26|1892.46|1894.32|1893.52|1894.32|1893.68|1893.26|1892.46|779
1602643800000|2020-10-14 02:50:00|1894.31|1893.51|1895.57|1895.07|1895.72|1895.1|1894.27|1893.47|846
1602644100000|2020-10-14 02:55:00|1895.56|1895.06|1896.13|1895.33|1896.23|1895.58|1895.24|1894.64|673
1602644400000|2020-10-14 03:00:00|1896.08|1895.28|1895.59|1894.79|1896.25|1895.46|1894.81|1894.31|691
1602644700000|2020-10-14 03:05:00|1895.6|1894.8|1896.37|1895.87|1896.73|1896.11|1895.58|1894.78|731
1602645000000|2020-10-14 03:10:00|1896.41|1895.91|1896.18|1895.38|1896.6|1895.97|1895.91|1895.29|585
1602645300000|2020-10-14 03:15:00|1896.16|1895.36|1896.1|1895.3|1896.76|1896.21|1895.65|1895.05|704
1602645600000|2020-10-14 03:20:00|1896.09|1895.29|1896.31|1895.51|1896.56|1895.76|1895.66|1895.01|410
1602645900000|2020-10-14 03:25:00|1896.3|1895.5|1895.81|1895.31|1896.52|1895.84|1895.77|1895.17|457
1602646200000|2020-10-14 03:30:00|1895.85|1895.35|1896.4|1895.6|1896.73|1896.06|1895.61|1894.98|452
1602646500000|2020-10-14 03:35:00|1896.39|1895.59|1897.15|1896.35|1897.23|1896.61|1896.34|1895.59|494
1602646800000|2020-10-14 03:40:00|1897.14|1896.34|1896.98|1896.48|1897.39|1896.8|1896.56|1895.92|507
1602647100000|2020-10-14 03:45:00|1896.9|1896.4|1897.09|1896.59|1897.51|1896.88|1896.86|1896.25|549
1602647400000|2020-10-14 03:50:00|1897.1|1896.6|1896.96|1896.16|1898.15|1897.57|1896.6|1895.98|710
1602647700000|2020-10-14 03:55:00|1896.97|1896.17|1896.41|1895.91|1897.03|1896.41|1896.2|1895.62|540
1602648000000|2020-10-14 04:00:00|1896.43|1895.93|1896.22|1895.72|1896.84|1896.2|1896.12|1895.51|396
1602648300000|2020-10-14 04:05:00|1896.23|1895.73|1896.84|1896.04|1896.88|1896.24|1896.22|1895.54|426
1602648600000|2020-10-14 04:10:00|1896.85|1896.05|1897.54|1897.04|1897.67|1897.07|1896.76|1896.05|500
1602648900000|2020-10-14 04:15:00|1897.56|1897.06|1897.58|1897.08|1898|1897.37|1897.34|1896.66|472
1602649200000|2020-10-14 04:20:00|1897.76|1896.96|1897.7|1896.9|1898.04|1897.43|1897.42|1896.77|446
1602649500000|2020-10-14 04:25:00|1897.69|1896.89|1897.3|1896.5|1897.72|1897.12|1897.06|1896.45|416
1602649800000|2020-10-14 04:30:00|1897.31|1896.51|1897.34|1896.54|1897.45|1896.79|1896.93|1896.29|395
1602650100000|2020-10-14 04:35:00|1897.35|1896.55|1897.53|1896.73|1897.74|1897.08|1897.16|1896.52|346
1602650400000|2020-10-14 04:40:00|1897.35|1896.85|1896.54|1895.74|1897.52|1896.88|1896.2|1895.56|590
1602650700000|2020-10-14 04:45:00|1896.55|1895.75|1895.59|1895.09|1896.74|1896.09|1895.46|1894.82|440
1602651000000|2020-10-14 04:50:00|1895.74|1894.94|1895.01|1894.21|1895.84|1895.1|1894.53|1893.84|823
1602651300000|2020-10-14 04:55:00|1895|1894.2|1895.01|1894.21|1895.47|1894.77|1894.62|1893.85|532
1602651600000|2020-10-14 05:00:00|1894.97|1894.17|1894.41|1893.91|1895.46|1894.82|1894.36|1893.79|545
1602651900000|2020-10-14 05:05:00|1894.47|1893.97|1895.28|1894.78|1895.86|1895.16|1893.99|1893.32|572
1602652200000|2020-10-14 05:10:00|1895.26|1894.76|1894.89|1894.39|1895.75|1895.1|1894.82|1894.19|388
1602652500000|2020-10-14 05:15:00|1894.9|1894.4|1895.04|1894.24|1895.71|1895.09|1894.8|1894.16|354
1602652800000|2020-10-14 05:20:00|1894.86|1894.36|1895.27|1894.47|1895.32|1894.66|1894.3|1893.73|467
1602653100000|2020-10-14 05:25:00|1895.29|1894.49|1896.03|1895.23|1896.05|1895.4|1895.03|1894.33|568
1602653400000|2020-10-14 05:30:00|1896.04|1895.24|1894.67|1893.87|1896.04|1895.28|1894.39|1893.73|723
1602653700000|2020-10-14 05:35:00|1894.66|1893.86|1893.53|1893.03|1894.77|1894.02|1892.91|1892.32|819
1602654000000|2020-10-14 05:40:00|1893.51|1893.01|1894.6|1893.8|1894.62|1893.99|1893.34|1892.54|682
1602654300000|2020-10-14 05:45:00|1894.61|1893.81|1894.96|1894.46|1895.82|1895.2|1894.39|1893.74|659
1602654600000|2020-10-14 05:50:00|1894.95|1894.45|1894.89|1894.39|1895.55|1894.9|1894.87|1894.22|507
1602654900000|2020-10-14 05:55:00|1894.9|1894.4|1895.58|1894.78|1896.26|1895.56|1894.75|1894.14|701
1602655200000|2020-10-14 06:00:00|1895.57|1894.77|1895.08|1894.58|1896.11|1895.48|1894.53|1893.9|893
1602655500000|2020-10-14 06:05:00|1895.2|1894.4|1895.83|1895.03|1896.13|1895.49|1894.78|1894.16|667
1602655800000|2020-10-14 06:10:00|1895.85|1895.05|1896.32|1895.82|1896.59|1896.02|1895.16|1894.62|691
1602656100000|2020-10-14 06:15:00|1896.33|1895.83|1896.76|1896.26|1896.94|1896.33|1895.69|1895.07|672
1602656400000|2020-10-14 06:20:00|1896.71|1896.21|1897.35|1896.55|1897.68|1897|1896.49|1895.91|870
1602656700000|2020-10-14 06:25:00|1897.39|1896.59|1896.87|1896.07|1897.39|1896.77|1896.37|1895.76|733
1602657000000|2020-10-14 06:30:00|1896.67|1896.17|1896.97|1896.47|1897.7|1897.08|1896.65|1896.04|790
1602657300000|2020-10-14 06:35:00|1897.12|1896.32|1897.03|1896.23|1897.65|1897.02|1896.63|1896.04|771
1602657600000|2020-10-14 06:40:00|1897.01|1896.21|1898.04|1897.54|1898.38|1897.74|1896.92|1896.21|950
1602657900000|2020-10-14 06:45:00|1898.01|1897.51|1897.3|1896.8|1898.44|1897.85|1897.25|1896.67|932
1602658200000|2020-10-14 06:50:00|1897.29|1896.79|1897.24|1896.74|1898.24|1897.62|1897.2|1896.68|808
1602658500000|2020-10-14 06:55:00|1897.34|1896.84|1897.56|1897.06|1898.14|1897.51|1897.12|1896.54|818
1602658800000|2020-10-14 07:00:00|1897.6|1897.1|1897.23|1896.43|1898.11|1897.61|1895.45|1894.9|1207
1602659100000|2020-10-14 07:05:00|1897.08|1896.58|1895.56|1895.06|1897.27|1896.62|1895.54|1894.94|1020
1602659400000|2020-10-14 07:10:00|1895.58|1895.08|1894.94|1894.44|1895.73|1895.13|1894.9|1894.3|1046
1602659700000|2020-10-14 07:15:00|1894.99|1894.49|1893.36|1892.86|1895.63|1895|1893.33|1892.83|996
1602660000000|2020-10-14 07:20:00|1893.43|1892.93|1895.27|1894.47|1895.38|1894.8|1893.38|1892.76|1020
1602660300000|2020-10-14 07:25:00|1895.25|1894.45|1895.64|1895.14|1896.34|1895.82|1895.04|1894.42|855
1602660600000|2020-10-14 07:30:00|1895.69|1895.19|1894.45|1893.95|1895.8|1895.2|1894.31|1893.81|798
1602660900000|2020-10-14 07:35:00|1894.47|1893.97|1896.56|1896.06|1896.82|1896.19|1894.4|1893.9|993
1602661200000|2020-10-14 07:40:00|1896.59|1896.09|1896.17|1895.67|1896.91|1896.3|1895.99|1895.39|666
1602661500000|2020-10-14 07:45:00|1896.16|1895.66|1896.36|1895.56|1896.89|1896.29|1895.65|1895.11|761
1602661800000|2020-10-14 07:50:00|1896.37|1895.57|1896.04|1895.24|1896.85|1896.21|1895.72|1895.04|652
1602662100000|2020-10-14 07:55:00|1895.91|1895.41|1895.9|1895.4|1896.07|1895.44|1895.33|1894.76|648
1602662400000|2020-10-14 08:00:00|1896|1895.5|1896.92|1896.42|1897.44|1896.81|1896|1895.37|881
1602662700000|2020-10-14 08:05:00|1897.07|1896.27|1896.83|1896.33|1897.79|1897.21|1896.75|1896.16|848
1602663000000|2020-10-14 08:10:00|1896.85|1896.35|1896.69|1896.19|1897.35|1896.73|1896.65|1896.11|620
1602663300000|2020-10-14 08:15:00|1896.68|1896.18|1897.23|1896.73|1897.54|1896.94|1896.61|1896.04|584
1602663600000|2020-10-14 08:20:00|1897.26|1896.76|1897.57|1897.07|1897.84|1897.21|1897.13|1896.49|700
1602663900000|2020-10-14 08:25:00|1897.58|1897.08|1897.96|1897.46|1898.15|1897.54|1896.98|1896.41|726
1602664200000|2020-10-14 08:30:00|1897.97|1897.47|1899.57|1899.07|1900.18|1899.56|1897.94|1897.44|1163
1602664500000|2020-10-14 08:35:00|1899.56|1899.06|1899.25|1898.75|1900.2|1899.67|1899.2|1898.53|1009
1602664800000|2020-10-14 08:40:00|1899.36|1898.86|1899.29|1898.79|1900.25|1899.54|1899.22|1898.6|768
1602665100000|2020-10-14 08:45:00|1899.31|1898.81|1899.58|1899.08|1900.52|1899.9|1899.3|1898.69|777
1602665400000|2020-10-14 08:50:00|1899.59|1899.09|1899.74|1899.24|1900.02|1899.42|1899.56|1899.02|588
1602665700000|2020-10-14 08:55:00|1899.87|1899.07|1899.51|1898.71|1899.95|1899.34|1899.22|1898.66|675
1602666000000|2020-10-14 09:00:00|1899.39|1898.89|1898.92|1898.42|1900.97|1900.17|1898.83|1898.17|1116
1602666300000|2020-10-14 09:05:00|1898.91|1898.41|1898.73|1898.23|1899.35|1898.73|1898.72|1898.11|789
1602666600000|2020-10-14 09:10:00|1898.77|1898.27|1897.8|1897.3|1899.05|1898.45|1897.4|1896.82|920
1602666900000|2020-10-14 09:15:00|1897.85|1897.35|1898.12|1897.32|1898.81|1898.17|1897.74|1897.09|793
1602667200000|2020-10-14 09:20:00|1897.99|1897.49|1897.89|1897.39|1898.44|1897.8|1897.77|1897.2|642
1602667500000|2020-10-14 09:25:00|1897.88|1897.38|1897.25|1896.75|1898.24|1897.64|1897.22|1896.59|705
1602667800000|2020-10-14 09:30:00|1897.26|1896.76|1896.44|1895.64|1897.49|1896.96|1895.93|1895.37|921
1602668100000|2020-10-14 09:35:00|1896.34|1895.54|1895.91|1895.41|1896.79|1896.02|1895.65|1895.07|732
1602668400000|2020-10-14 09:40:00|1895.92|1895.42|1896.43|1895.63|1896.98|1896.27|1895.9|1895.34|747
1602668700000|2020-10-14 09:45:00|1896.28|1895.78|1896.8|1896|1896.85|1896.18|1896.05|1895.4|567
1602669000000|2020-10-14 09:50:00|1896.81|1896.01|1897.52|1897.02|1897.74|1897.15|1896.74|1896.01|731
1602669300000|2020-10-14 09:55:00|1897.51|1897.01|1898.34|1897.84|1898.43|1897.9|1897.29|1896.79|657
1602669600000|2020-10-14 10:00:00|1898.32|1897.82|1898.56|1898.06|1899.03|1898.44|1898.26|1897.55|729
1602669900000|2020-10-14 10:05:00|1898.55|1898.05|1897.69|1897.19|1898.7|1898.11|1897.3|1896.73|732
1602670200000|2020-10-14 10:10:00|1897.73|1897.23|1895.15|1894.65|1898.09|1897.52|1894.77|1894.27|1033
1602670500000|2020-10-14 10:15:00|1895.18|1894.68|1896.34|1895.54|1896.57|1895.98|1895.07|1894.44|933
1602670800000|2020-10-14 10:20:00|1896.25|1895.75|1897.52|1897.02|1897.68|1897.06|1896.24|1895.59|690
1602671100000|2020-10-14 10:25:00|1897.5|1897|1898.69|1897.89|1898.86|1898.21|1896.64|1896.06|933
1602671400000|2020-10-14 10:30:00|1898.68|1897.88|1899.56|1898.76|1899.85|1899.24|1898.28|1897.51|946
1602671700000|2020-10-14 10:35:00|1899.58|1898.78|1899.09|1898.59|1900.1|1899.35|1898.98|1898.34|764
1602672000000|2020-10-14 10:40:00|1899.08|1898.58|1899.04|1898.54|1899.69|1899.08|1898.67|1898.05|717
1602672300000|2020-10-14 10:45:00|1899.05|1898.55|1898.72|1898.22|1899.44|1898.8|1898.62|1898.01|712
1602672600000|2020-10-14 10:50:00|1898.7|1898.2|1899.84|1899.34|1900.33|1899.69|1898.46|1897.83|804
1602672900000|2020-10-14 10:55:00|1899.85|1899.35|1899.11|1898.31|1900.01|1899.37|1898.74|1898.1|721
1602673200000|2020-10-14 11:00:00|1899.12|1898.32|1900.53|1899.73|1900.72|1900|1898.92|1898.27|782
1602673500000|2020-10-14 11:05:00|1900.55|1899.75|1900.6|1900.1|1901.2|1900.55|1900.21|1899.59|826
1602673800000|2020-10-14 11:10:00|1900.63|1900.13|1901.8|1901.3|1901.96|1901.32|1900.54|1899.89|829
1602674100000|2020-10-14 11:15:00|1901.81|1901.31|1901.12|1900.32|1901.81|1901.31|1900.77|1900.15|829
1602674400000|2020-10-14 11:20:00|1900.97|1900.47|1902.63|1902.13|1903.31|1902.67|1900.92|1900.32|940
1602674700000|2020-10-14 11:25:00|1902.64|1902.14|1902.51|1902.01|1903.09|1902.43|1901.88|1901.18|714
1602675000000|2020-10-14 11:30:00|1902.5|1902|1901.44|1900.64|1902.87|1902.26|1901.38|1900.63|939
1602675300000|2020-10-14 11:35:00|1901.46|1900.66|1901.53|1900.73|1902.02|1901.34|1901.13|1900.44|843
1602675600000|2020-10-14 11:40:00|1901.38|1900.88|1900.55|1900.05|1901.42|1900.92|1900.43|1899.82|943
1602675900000|2020-10-14 11:45:00|1900.62|1900.12|1900.08|1899.28|1900.93|1900.28|1898.39|1897.79|1008
1602676200000|2020-10-14 11:50:00|1900.09|1899.29|1900.17|1899.37|1900.34|1899.79|1899.45|1898.83|779
1602676500000|2020-10-14 11:55:00|1900.2|1899.4|1900.86|1900.06|1901.4|1900.76|1899.91|1899.33|875
1602676800000|2020-10-14 12:00:00|1900.69|1900.19|1899.43|1898.93|1901.24|1900.62|1899.16|1898.66|967
1602677100000|2020-10-14 12:05:00|1899.46|1898.96|1901.83|1901.33|1902.03|1901.42|1899.37|1898.72|924
1602677400000|2020-10-14 12:10:00|1901.81|1901.31|1900.7|1900.2|1901.98|1901.44|1900.44|1899.89|882
1602677700000|2020-10-14 12:15:00|1900.69|1900.19|1904.13|1903.63|1904.56|1903.96|1900.69|1900.14|1413
1602678000000|2020-10-14 12:20:00|1904.12|1903.62|1904.7|1904.2|1905.37|1904.71|1903.13|1902.58|1356
1602678300000|2020-10-14 12:25:00|1904.69|1904.19|1905.85|1905.05|1906.06|1905.5|1904.14|1903.51|1261
1602678600000|2020-10-14 12:30:00|1905.89|1905.09|1905.69|1905.19|1907.69|1907.19|1905.03|1904.23|1525
1602678900000|2020-10-14 12:35:00|1905.66|1905.16|1905.94|1905.44|1907|1906.5|1905.53|1904.92|1239
1602679200000|2020-10-14 12:40:00|1905.99|1905.49|1907.67|1907.17|1907.89|1907.39|1905.91|1905.41|1363
1602679500000|2020-10-14 12:45:00|1907.71|1907.21|1908.82|1908.32|1909.66|1909.16|1907.23|1906.64|1454
1602679800000|2020-10-14 12:50:00|1908.7|1908.2|1908.64|1908.14|1909.5|1908.92|1907.88|1907.37|1242
1602680100000|2020-10-14 12:55:00|1908.59|1908.09|1908.06|1907.56|1909.63|1909.07|1907.68|1907.08|1288
1602680400000|2020-10-14 13:00:00|1907.97|1907.47|1907.77|1907.27|1909.98|1909.42|1907.1|1906.6|1633
1602680700000|2020-10-14 13:05:00|1907.76|1907.26|1906.87|1906.37|1908.52|1908.02|1906.77|1906.27|1273
1602681000000|2020-10-14 13:10:00|1906.83|1906.33|1909.79|1908.99|1909.79|1909.1|1906.81|1906.31|1157
1602681300000|2020-10-14 13:15:00|1909.64|1909.14|1909.15|1908.35|1910.09|1909.59|1908.92|1908.35|1237
1602681600000|2020-10-14 13:20:00|1908.98|1908.48|1908.78|1908.28|1909.26|1908.75|1908.02|1907.52|1024
1602681900000|2020-10-14 13:25:00|1908.79|1908.29|1907.93|1907.43|1908.88|1908.38|1907.2|1906.7|1046
1602682200000|2020-10-14 13:30:00|1908.03|1907.53|1906.39|1905.89|1908.69|1908.08|1905.22|1904.58|1577
1602682500000|2020-10-14 13:35:00|1906.4|1905.9|1906.86|1906.36|1906.92|1906.42|1905.35|1904.85|1462
1602682800000|2020-10-14 13:40:00|1906.85|1906.35|1908.02|1907.52|1908.21|1907.71|1906.46|1905.94|1417
1602683100000|2020-10-14 13:45:00|1908.05|1907.55|1909.65|1909.15|1909.84|1909.34|1907.84|1907.34|1377
1602683400000|2020-10-14 13:50:00|1909.69|1909.19|1911.04|1910.54|1911.41|1910.91|1909.61|1909.11|1234
1602683700000|2020-10-14 13:55:00|1910.96|1910.46|1912.64|1912.14|1913.31|1912.77|1910|1909.5|1442
1602684000000|2020-10-14 14:00:00|1912.65|1912.15|1912.28|1911.78|1912.87|1912.37|1910.71|1910.21|1482
1602684300000|2020-10-14 14:05:00|1912.27|1911.77|1911.63|1911.13|1913.1|1912.52|1911.52|1910.95|1370
1602684600000|2020-10-14 14:10:00|1911.64|1911.14|1909.87|1909.37|1911.8|1911.28|1909.76|1909.15|1465
1602684900000|2020-10-14 14:15:00|1909.88|1909.38|1909.25|1908.75|1911.93|1911.43|1909.06|1908.56|1552
1602685200000|2020-10-14 14:20:00|1909.2|1908.7|1909.72|1909.22|1909.97|1909.47|1909.03|1908.53|1192
1602685500000|2020-10-14 14:25:00|1909.71|1909.21|1908.06|1907.56|1910.52|1910.02|1907.01|1906.51|1416
1602685800000|2020-10-14 14:30:00|1908.07|1907.57|1907.6|1907.1|1908.31|1907.78|1906.45|1905.95|1360
1602686100000|2020-10-14 14:35:00|1907.54|1907.04|1908.97|1908.47|1909.04|1908.54|1907.05|1906.55|1307
1602686400000|2020-10-14 14:40:00|1908.94|1908.44|1908.83|1908.33|1909.01|1908.51|1907.73|1907.23|1191
1602686700000|2020-10-14 14:45:00|1908.82|1908.32|1909.72|1909.22|1909.95|1909.44|1908.78|1908.28|1178
1602687000000|2020-10-14 14:50:00|1909.77|1909.27|1909.87|1909.37|1910.86|1910.26|1909.7|1909.11|1263
1602687300000|2020-10-14 14:55:00|1909.85|1909.35|1907.51|1907.01|1909.91|1909.41|1906.37|1905.87|1511
1602687600000|2020-10-14 15:00:00|1907.59|1907.09|1909.84|1909.34|1910.09|1909.59|1907.51|1907.01|1397
1602687900000|2020-10-14 15:05:00|1909.91|1909.41|1910.51|1910.01|1910.99|1910.49|1909.73|1909.23|1203
1602688200000|2020-10-14 15:10:00|1910.56|1910.06|1910.42|1909.92|1911.31|1910.81|1910.17|1909.67|1175
1602688500000|2020-10-14 15:15:00|1910.4|1909.9|1911.06|1910.56|1911.63|1911.13|1910.37|1909.87|965
1602688800000|2020-10-14 15:20:00|1911.05|1910.55|1911.5|1911|1911.75|1911.25|1909.89|1909.39|1284
1602689100000|2020-10-14 15:25:00|1911.51|1911.01|1911.56|1911.06|1912.45|1911.95|1911.25|1910.75|1206
1602689400000|2020-10-14 15:30:00|1911.57|1911.07|1909.9|1909.4|1911.99|1911.49|1909.78|1909.22|1147
1602689700000|2020-10-14 15:35:00|1909.89|1909.39|1910.04|1909.54|1910.6|1910.1|1909.66|1909.16|1046
1602690000000|2020-10-14 15:40:00|1910.05|1909.55|1909.45|1908.95|1910.71|1910.1|1909.23|1908.73|1050
1602690300000|2020-10-14 15:45:00|1909.47|1908.97|1906.65|1906.15|1910.02|1909.52|1906.4|1905.9|1447
1602690600000|2020-10-14 15:50:00|1906.62|1906.12|1904.81|1904.31|1906.64|1906.14|1904.75|1904.25|1504
1602690900000|2020-10-14 15:55:00|1904.78|1904.28|1903.51|1903.01|1905.42|1904.91|1903.02|1902.52|1365
1602691200000|2020-10-14 16:00:00|1903.63|1903.13|1903.53|1903.03|1904.25|1903.75|1902.26|1901.76|1536
1602691500000|2020-10-14 16:05:00|1903.54|1903.04|1903.87|1903.37|1905.03|1904.39|1903.38|1902.88|1289
1602691800000|2020-10-14 16:10:00|1903.93|1903.43|1903.56|1903.06|1903.94|1903.44|1902.46|1901.96|1189
1602692100000|2020-10-14 16:15:00|1903.57|1903.07|1902.32|1901.82|1903.59|1903.09|1902.14|1901.64|1324
1602692400000|2020-10-14 16:20:00|1902.31|1901.81|1900.67|1900.17|1902.63|1902.13|1900.17|1899.67|1482
1602692700000|2020-10-14 16:25:00|1900.66|1900.16|1901.18|1900.68|1902.01|1901.51|1900.52|1900.02|1159
1602693000000|2020-10-14 16:30:00|1901.23|1900.73|1901.07|1900.57|1902.16|1901.66|1900.61|1900.11|1211
1602693300000|2020-10-14 16:35:00|1901.08|1900.58|1901.41|1900.91|1902.18|1901.68|1900.24|1899.74|1176
1602693600000|2020-10-14 16:40:00|1901.42|1900.92|1901.03|1900.53|1902.12|1901.62|1900.94|1900.44|1178
1602693900000|2020-10-14 16:45:00|1901.02|1900.52|1900.98|1900.48|1901.59|1901.03|1900.46|1899.95|1124
1602694200000|2020-10-14 16:50:00|1900.97|1900.47|1901.06|1900.56|1901.83|1901.21|1900.07|1899.48|1205
1602694500000|2020-10-14 16:55:00|1901.07|1900.57|1901.59|1901.09|1901.6|1901.1|1900.63|1900.01|1133
1602694800000|2020-10-14 17:00:00|1901.6|1901.1|1904.15|1903.35|1904.32|1903.77|1901.33|1900.7|1205
1602695100000|2020-10-14 17:05:00|1904.18|1903.38|1903.28|1902.48|1904.27|1903.64|1902.55|1901.92|1014
1602695400000|2020-10-14 17:10:00|1903.27|1902.47|1903.12|1902.62|1904.19|1903.6|1902.84|1902.2|961
1602695700000|2020-10-14 17:15:00|1903.11|1902.61|1903.23|1902.73|1903.44|1902.94|1902.43|1901.79|852
1602696000000|2020-10-14 17:20:00|1903.26|1902.76|1902.53|1902.03|1903.4|1902.83|1902.23|1901.59|904
1602696300000|2020-10-14 17:25:00|1902.56|1902.06|1903.68|1903.18|1903.88|1903.32|1902.51|1901.82|685
1602696600000|2020-10-14 17:30:00|1903.71|1903.21|1902.78|1902.28|1904.21|1903.56|1902.69|1902.06|750
1602696900000|2020-10-14 17:35:00|1902.77|1902.27|1904.14|1903.64|1904.19|1903.69|1902.77|1902.12|744
1602697200000|2020-10-14 17:40:00|1904.13|1903.63|1903.91|1903.41|1904.37|1903.85|1903.82|1903.18|564
1602697500000|2020-10-14 17:45:00|1903.92|1903.42|1903.9|1903.4|1904.22|1903.72|1903.81|1903.28|572
1602697800000|2020-10-14 17:50:00|1903.89|1903.39|1903.66|1903.16|1904.24|1903.63|1903.36|1902.86|589
1602698100000|2020-10-14 17:55:00|1903.78|1903.28|1903|1902.5|1903.8|1903.3|1902.8|1902.3|598
1602698400000|2020-10-14 18:00:00|1902.97|1902.47|1903.02|1902.52|1903.22|1902.61|1902.53|1902.03|578
1602698700000|2020-10-14 18:05:00|1903.01|1902.51|1903.41|1902.91|1903.56|1903.06|1902.96|1902.46|673
1602699000000|2020-10-14 18:10:00|1903.4|1902.9|1903.53|1903.03|1903.74|1903.24|1903.27|1902.77|505
1602699300000|2020-10-14 18:15:00|1903.52|1903.02|1902.33|1901.83|1903.57|1903.07|1902.31|1901.81|701
1602699600000|2020-10-14 18:20:00|1902.34|1901.84|1901.05|1900.55|1902.53|1902.01|1901.05|1900.43|859
1602699900000|2020-10-14 18:25:00|1901.1|1900.6|1901.38|1900.88|1901.52|1901.02|1900.69|1900.14|765
1602700200000|2020-10-14 18:30:00|1901.37|1900.87|1901.25|1900.75|1901.56|1901.06|1900.67|1900.17|709
1602700500000|2020-10-14 18:35:00|1901.24|1900.74|1901.49|1900.99|1901.64|1901.14|1901.06|1900.56|558
1602700800000|2020-10-14 18:40:00|1901.5|1901|1902.04|1901.54|1902.25|1901.75|1901.42|1900.92|445
1602701100000|2020-10-14 18:45:00|1902.03|1901.53|1902.44|1901.94|1902.52|1902.02|1901.79|1901.29|381
1602701400000|2020-10-14 18:50:00|1902.43|1901.93|1902.81|1902.31|1902.87|1902.37|1902.38|1901.88|463
1602701700000|2020-10-14 18:55:00|1902.82|1902.32|1903.04|1902.54|1903.14|1902.64|1902.74|1902.24|498
1602702000000|2020-10-14 19:00:00|1903.03|1902.53|1904.21|1903.71|1904.36|1903.84|1903|1902.5|610
1602702300000|2020-10-14 19:05:00|1904.23|1903.73|1903.97|1903.47|1904.36|1903.86|1903.87|1903.37|383
1602702600000|2020-10-14 19:10:00|1903.96|1903.46|1904.36|1903.86|1904.48|1903.92|1903.57|1903.05|559
1602702900000|2020-10-14 19:15:00|1904.35|1903.85|1903.5|1903|1904.53|1904.03|1903.5|1902.97|577
1602703200000|2020-10-14 19:20:00|1903.51|1903.01|1904.22|1903.72|1904.33|1903.8|1903.51|1903.01|596
1602703500000|2020-10-14 19:25:00|1904.21|1903.71|1904.74|1904.24|1904.8|1904.3|1903.92|1903.27|528
1602703800000|2020-10-14 19:30:00|1904.73|1904.23|1904.35|1903.85|1904.85|1904.28|1904.23|1903.6|546
1602704100000|2020-10-14 19:35:00|1904.37|1903.87|1904.58|1904.08|1905.05|1904.46|1904.31|1903.66|674
1602704400000|2020-10-14 19:40:00|1904.51|1904.01|1904.61|1904.11|1904.77|1904.16|1904.24|1903.62|575
1602704700000|2020-10-14 19:45:00|1904.62|1904.12|1904.08|1903.58|1904.82|1904.17|1903.68|1903.18|649
1602705000000|2020-10-14 19:50:00|1904.09|1903.59|1903.6|1903.1|1904.58|1903.96|1903.56|1902.96|739
1602705300000|2020-10-14 19:55:00|1903.57|1903.07|1900.11|1899.31|1904.16|1903.53|1899.67|1899.09|1037
1602705600000|2020-10-14 20:00:00|1899.41|1898.91|1902.08|1901.28|1902.63|1901.97|1899.41|1898.86|491
1602705900000|2020-10-14 20:05:00|1902.07|1901.27|1901.06|1900.26|1902.14|1901.5|1900.4|1899.9|291
1602706200000|2020-10-14 20:10:00|1901.08|1900.28|1900.88|1900.38|1901.13|1900.5|1899.91|1899.23|369
1602706500000|2020-10-14 20:15:00|1900.8|1900.3|1901.31|1900.51|1901.39|1900.8|1900.74|1900.11|289
1602706800000|2020-10-14 20:20:00|1901.33|1900.53|1901.42|1900.62|1901.57|1900.85|1901.26|1900.46|168
1602707100000|2020-10-14 20:25:00|1901.43|1900.63|1901.63|1900.83|1901.81|1901.01|1900.82|1900.12|238
1602707400000|2020-10-14 20:30:00|1901.61|1900.81|1901.17|1900.37|1901.74|1901.2|1901.06|1900.33|264
1602707700000|2020-10-14 20:35:00|1901.18|1900.38|1901.09|1900.29|1901.31|1900.51|1900.87|1900.07|144
1602708000000|2020-10-14 20:40:00|1901.22|1900.42|1901|1900.2|1901.27|1900.47|1900.88|1900.08|181
1602708300000|2020-10-14 20:45:00|1900.99|1900.19|1900.76|1899.96|1901.6|1900.8|1900.63|1899.83|328
1602708600000|2020-10-14 20:50:00|1900.71|1899.91|1900.98|1900.18|1901.52|1900.72|1900.64|1899.84|207
1602708900000|2020-10-14 20:55:00|1900.97|1900.17|1902.3|1901.5|1902.6|1901.8|1900.84|1900.04|360
1602712800000|2020-10-14 22:00:00|1902.76|1901.96|1902.14|1901.34|1903.17|1902.37|1901.79|1900.99|431
1602713100000|2020-10-14 22:05:00|1902.24|1901.44|1902.05|1901.25|1902.6|1901.8|1901.82|1901.02|284
1602713400000|2020-10-14 22:10:00|1902.03|1901.23|1902.54|1901.74|1903.29|1902.49|1901.95|1901.15|319
1602713700000|2020-10-14 22:15:00|1902.5|1901.7|1902.9|1902.1|1903.03|1902.23|1902.46|1901.66|212
1602714000000|2020-10-14 22:20:00|1902.88|1902.08|1902.24|1901.44|1903.07|1902.27|1902.1|1901.3|331
1602714300000|2020-10-14 22:25:00|1902.25|1901.45|1902|1901.2|1902.34|1901.54|1901.71|1900.91|296
1602714600000|2020-10-14 22:30:00|1901.95|1901.15|1901.31|1900.51|1902.15|1901.49|1900.85|1900.22|248
1602714900000|2020-10-14 22:35:00|1901.3|1900.5|1901.7|1900.9|1901.79|1900.99|1900.37|1899.66|436
1602715200000|2020-10-14 22:40:00|1901.69|1900.89|1899.58|1898.78|1901.72|1900.92|1899.55|1898.75|508
1602715500000|2020-10-14 22:45:00|1899.57|1898.77|1899.37|1898.57|1900.62|1899.82|1899.06|1898.31|424
1602715800000|2020-10-14 22:50:00|1899.39|1898.59|1900.03|1899.23|1900.07|1899.36|1898.91|1898.26|458
1602716100000|2020-10-14 22:55:00|1899.99|1899.19|1899.76|1898.96|1900.28|1899.48|1899.7|1898.9|278
1602716400000|2020-10-14 23:00:00|1899.78|1898.98|1900.59|1899.79|1900.9|1900.1|1899.75|1898.95|400
1602716700000|2020-10-14 23:05:00|1900.58|1899.78|1900.78|1899.98|1900.93|1900.13|1900.46|1899.66|304
1602717000000|2020-10-14 23:10:00|1900.72|1899.92|1900.46|1899.66|1900.83|1900.03|1900.03|1899.23|258
1602717300000|2020-10-14 23:15:00|1900.44|1899.64|1899.97|1899.17|1900.48|1899.68|1899.33|1898.53|284
1602717600000|2020-10-14 23:20:00|1899.94|1899.14|1900.46|1899.66|1900.62|1899.82|1899.71|1898.91|314
1602717900000|2020-10-14 23:25:00|1900.44|1899.64|1899.88|1899.08|1900.45|1899.65|1899.4|1898.6|339
1602718200000|2020-10-14 23:30:00|1899.72|1898.92|1899.34|1898.54|1899.93|1899.13|1899.09|1898.44|309
1602718500000|2020-10-14 23:35:00|1899.33|1898.53|1899.31|1898.81|1899.92|1899.3|1899.21|1898.44|302
1602718800000|2020-10-14 23:40:00|1899.3|1898.8|1899.36|1898.56|1899.69|1898.89|1899.16|1898.36|262
1602719100000|2020-10-14 23:45:00|1899.37|1898.57|1898.38|1897.58|1899.4|1898.6|1897.5|1896.7|575
1602719400000|2020-10-14 23:50:00|1898.39|1897.59|1898.11|1897.31|1898.7|1897.9|1897.9|1897.16|366
1602719700000|2020-10-14 23:55:00|1898.1|1897.3|1898.74|1897.94|1898.75|1898.08|1897.89|1897.24|431
1602720000000|2020-10-15 00:00:00|1898.73|1897.93|1899.57|1899.07|1900.03|1899.36|1897.99|1897.37|658
1602720300000|2020-10-15 00:05:00|1899.56|1899.06|1899.83|1899.33|1900.11|1899.52|1899.02|1898.4|432
1602720600000|2020-10-15 00:10:00|1899.79|1899.29|1900.73|1899.93|1900.84|1900.2|1899.21|1898.59|500
1602720900000|2020-10-15 00:15:00|1900.74|1899.94|1900.21|1899.41|1900.76|1900.14|1899.81|1899.13|435
1602721200000|2020-10-15 00:20:00|1900.2|1899.4|1899.95|1899.15|1900.2|1899.48|1898.87|1898.25|460
1602721500000|2020-10-15 00:25:00|1899.81|1899.31|1898.93|1898.43|1900.02|1899.41|1898.78|1898.27|433
1602721800000|2020-10-15 00:30:00|1898.9|1898.4|1898.66|1898.16|1900.29|1899.64|1898.66|1898.03|583
1602722100000|2020-10-15 00:35:00|1898.67|1898.17|1899.21|1898.41|1899.33|1898.74|1898.67|1898.01|361
1602722400000|2020-10-15 00:40:00|1899.22|1898.42|1898.88|1898.38|1899.42|1898.81|1898.65|1898|434
1602722700000|2020-10-15 00:45:00|1898.86|1898.36|1896.43|1895.63|1898.9|1898.4|1895.86|1895.3|920
1602723000000|2020-10-15 00:50:00|1896.4|1895.6|1895.5|1894.7|1896.86|1896.17|1894.93|1894.41|825
1602723300000|2020-10-15 00:55:00|1895.46|1894.66|1896.43|1895.63|1896.71|1896.04|1895.28|1894.48|760
1602723600000|2020-10-15 01:00:00|1896.32|1895.52|1893.16|1892.36|1897|1896.38|1892.37|1891.72|1417
1602723900000|2020-10-15 01:05:00|1893.19|1892.39|1895.99|1895.19|1896.04|1895.33|1892.65|1891.85|1260
1602724200000|2020-10-15 01:10:00|1895.98|1895.18|1896.71|1895.91|1897.04|1896.42|1895.6|1895.06|982
1602724500000|2020-10-15 01:15:00|1896.57|1896.07|1898.16|1897.36|1898.22|1897.59|1895.94|1895.14|1021
1602724800000|2020-10-15 01:20:00|1898.18|1897.38|1895.38|1894.58|1898.18|1897.6|1894.15|1893.35|1213
1602725100000|2020-10-15 01:25:00|1895.41|1894.61|1895.31|1894.51|1895.69|1894.91|1894.32|1893.61|828
1602725400000|2020-10-15 01:30:00|1895.29|1894.49|1894.74|1893.94|1895.81|1895.15|1893.06|1892.26|974
1602725700000|2020-10-15 01:35:00|1894.75|1893.95|1895.1|1894.3|1895.19|1894.57|1894.34|1893.83|784
1602726000000|2020-10-15 01:40:00|1895.09|1894.29|1895.63|1895.13|1896.42|1895.71|1895.04|1894.24|678
1602726300000|2020-10-15 01:45:00|1895.64|1895.14|1894.9|1894.1|1896.08|1895.44|1894.64|1893.99|677
1602726600000|2020-10-15 01:50:00|1894.89|1894.09|1896.67|1895.87|1896.83|1896.26|1894.58|1893.92|869
1602726900000|2020-10-15 01:55:00|1896.65|1895.85|1897.67|1896.87|1897.85|1897.14|1896.38|1895.76|892
1602727200000|2020-10-15 02:00:00|1897.69|1896.89|1898.04|1897.24|1898.18|1897.55|1896.85|1896.22|703
1602727500000|2020-10-15 02:05:00|1898.07|1897.27|1898.63|1897.83|1898.95|1898.15|1897.87|1897.11|650
1602727800000|2020-10-15 02:10:00|1898.62|1897.82|1897.95|1897.15|1898.71|1898.02|1897.52|1896.77|784
1602728100000|2020-10-15 02:15:00|1898|1897.2|1898.42|1897.62|1898.47|1897.82|1897.49|1896.95|708
1602728400000|2020-10-15 02:20:00|1898.4|1897.6|1898.52|1897.72|1898.59|1897.93|1897.95|1897.2|430
1602728700000|2020-10-15 02:25:00|1898.49|1897.69|1897.77|1896.97|1898.49|1897.81|1897.64|1896.97|360
1602729000000|2020-10-15 02:30:00|1897.78|1896.98|1897.49|1896.69|1898.04|1897.36|1897.28|1896.58|516
1602729300000|2020-10-15 02:35:00|1897.5|1896.7|1897.01|1896.21|1897.79|1897.16|1896.81|1896.11|509
1602729600000|2020-10-15 02:40:00|1897.02|1896.22|1897.56|1897.06|1897.98|1897.35|1896.74|1896.08|554
1602729900000|2020-10-15 02:45:00|1897.52|1897.02|1896.64|1895.84|1898.22|1897.54|1896.42|1895.79|715
1602730200000|2020-10-15 02:50:00|1896.65|1895.85|1894.93|1894.43|1896.73|1896.08|1894.07|1893.3|1125
1602730500000|2020-10-15 02:55:00|1895.08|1894.28|1895.23|1894.73|1895.82|1895.19|1894.83|1894.17|868
1602730800000|2020-10-15 03:00:00|1895.22|1894.72|1895.27|1894.47|1895.34|1894.72|1893.65|1892.99|902
1602731100000|2020-10-15 03:05:00|1895.33|1894.53|1895.82|1895.02|1896.03|1895.4|1894.79|1894.15|662
1602731400000|2020-10-15 03:10:00|1895.68|1895.18|1895.98|1895.18|1896.36|1895.74|1895.48|1894.85|623
1602731700000|2020-10-15 03:15:00|1895.99|1895.19|1896.73|1895.93|1897.09|1896.47|1895.75|1895.17|712
1602732000000|2020-10-15 03:20:00|1896.75|1895.95|1896.84|1896.04|1897.49|1896.84|1896.75|1895.95|493
1602732300000|2020-10-15 03:25:00|1896.75|1896.25|1897.09|1896.59|1897.49|1896.94|1896.34|1895.68|532
1602732600000|2020-10-15 03:30:00|1897.12|1896.62|1897.82|1897.02|1897.83|1897.2|1896.81|1896.13|466
1602732900000|2020-10-15 03:35:00|1897.83|1897.03|1898.14|1897.34|1898.44|1897.85|1897.73|1897.02|490
1602733200000|2020-10-15 03:40:00|1897.99|1897.49|1897.74|1896.94|1898.17|1897.53|1896.92|1896.27|468
1602733500000|2020-10-15 03:45:00|1897.73|1896.93|1898.29|1897.49|1898.54|1897.89|1897.43|1896.8|410
1602733800000|2020-10-15 03:50:00|1898.3|1897.5|1898.27|1897.47|1898.64|1898|1898.07|1897.4|322
1602734100000|2020-10-15 03:55:00|1898.28|1897.48|1898.53|1898.03|1898.69|1898.04|1897.94|1897.26|314
1602734400000|2020-10-15 04:00:00|1898.55|1898.05|1898.09|1897.59|1898.75|1898.23|1898.08|1897.52|399
1602734700000|2020-10-15 04:05:00|1898.13|1897.63|1897.93|1897.43|1898.29|1897.71|1897.33|1896.77|450
1602735000000|2020-10-15 04:10:00|1897.95|1897.45|1897.57|1897.07|1898.49|1897.86|1897.41|1896.81|389
1602735300000|2020-10-15 04:15:00|1897.6|1897.1|1897.84|1897.34|1898.08|1897.43|1897.52|1896.92|328
1602735600000|2020-10-15 04:20:00|1897.83|1897.33|1898.57|1897.77|1898.71|1897.95|1897.83|1897.3|378
1602735900000|2020-10-15 04:25:00|1898.62|1897.82|1900.71|1899.91|1900.8|1900.13|1898.44|1897.82|701
1602736200000|2020-10-15 04:30:00|1900.61|1900.11|1901.62|1900.82|1901.87|1901.26|1900.59|1899.95|779
1602736500000|2020-10-15 04:35:00|1901.63|1900.83|1901.06|1900.56|1901.79|1901.15|1900.68|1900.03|581
1602736800000|2020-10-15 04:40:00|1901.21|1900.41|1901.49|1900.99|1901.77|1901.13|1901.11|1900.39|433
1602737100000|2020-10-15 04:45:00|1901.64|1900.84|1902.33|1901.53|1902.38|1901.83|1901.06|1900.43|405
1602737400000|2020-10-15 04:50:00|1902.37|1901.57|1901.96|1901.16|1902.37|1901.57|1901.57|1900.98|527
1602737700000|2020-10-15 04:55:00|1901.95|1901.15|1901.69|1900.89|1902.23|1901.54|1901.18|1900.56|438
1602738000000|2020-10-15 05:00:00|1901.55|1901.05|1901.7|1900.9|1902.55|1901.86|1901.06|1900.48|615
1602738300000|2020-10-15 05:05:00|1901.69|1900.89|1900.64|1900.14|1901.84|1901.18|1900.63|1900.09|543
1602738600000|2020-10-15 05:10:00|1900.66|1900.16|1901.09|1900.29|1901.27|1900.6|1900.28|1899.66|425
1602738900000|2020-10-15 05:15:00|1901.06|1900.26|1901.46|1900.66|1901.52|1900.92|1900.45|1899.72|477
1602739200000|2020-10-15 05:20:00|1901.45|1900.65|1901.3|1900.8|1901.57|1900.93|1900.99|1900.35|352
1602739500000|2020-10-15 05:25:00|1901.32|1900.82|1900.84|1900.34|1902.21|1901.58|1900.78|1900.09|525
1602739800000|2020-10-15 05:30:00|1900.85|1900.35|1899.25|1898.45|1901.25|1900.63|1898.94|1898.3|788
1602740100000|2020-10-15 05:35:00|1899.22|1898.42|1899.77|1899.27|1900.14|1899.49|1898.91|1898.23|679
1602740400000|2020-10-15 05:40:00|1899.92|1899.12|1900.72|1899.92|1900.91|1900.21|1899.74|1899.12|676
1602740700000|2020-10-15 05:45:00|1900.56|1900.06|1899.93|1899.43|1900.84|1900.06|1899.9|1899.22|519
1602741000000|2020-10-15 05:50:00|1900.08|1899.28|1899.52|1898.72|1900.16|1899.48|1899.32|1898.68|510
1602741300000|2020-10-15 05:55:00|1899.38|1898.88|1899.1|1898.3|1899.71|1899.06|1898.44|1897.79|614
1602741600000|2020-10-15 06:00:00|1899.09|1898.29|1897.31|1896.51|1899.12|1898.47|1896.39|1895.72|1132
1602741900000|2020-10-15 06:05:00|1897.3|1896.5|1897.6|1897.1|1898.16|1897.56|1896.41|1895.83|870
1602742200000|2020-10-15 06:10:00|1897.58|1897.08|1898.22|1897.42|1898.69|1898.03|1896.78|1896.22|937
1602742500000|2020-10-15 06:15:00|1898.2|1897.4|1897.52|1897.02|1898.34|1897.83|1897.28|1896.63|924
1602742800000|2020-10-15 06:20:00|1897.5|1897|1899.85|1899.05|1900.18|1899.67|1897.37|1896.73|1108
1602743100000|2020-10-15 06:25:00|1899.87|1899.07|1899.46|1898.96|1900.72|1900.2|1899.3|1898.68|1052
1602743400000|2020-10-15 06:30:00|1899.45|1898.95|1898.81|1898.31|1900.09|1899.46|1898.79|1898.15|875
1602743700000|2020-10-15 06:35:00|1898.82|1898.32|1897.35|1896.85|1899.09|1898.52|1897.35|1896.85|732
1602744000000|2020-10-15 06:40:00|1897.28|1896.78|1898.22|1897.72|1898.48|1897.84|1896.98|1896.26|834
1602744300000|2020-10-15 06:45:00|1898.37|1897.57|1897.02|1896.22|1898.57|1897.93|1896.47|1895.93|915
1602744600000|2020-10-15 06:50:00|1897.03|1896.23|1898.72|1898.22|1898.9|1898.29|1896.35|1895.8|1026
1602744900000|2020-10-15 06:55:00|1898.77|1898.27|1898.39|1897.89|1899.27|1898.65|1897.92|1897.37|906
1602745200000|2020-10-15 07:00:00|1898.54|1897.74|1898.94|1898.44|1899.16|1898.44|1897.39|1896.6|1056
1602745500000|2020-10-15 07:05:00|1898.95|1898.45|1898.39|1897.59|1899.78|1899.18|1897.56|1896.97|1099
1602745800000|2020-10-15 07:10:00|1898.41|1897.61|1899.5|1899|1899.59|1899|1897.88|1897.12|828
1602746100000|2020-10-15 07:15:00|1899.49|1898.99|1899.05|1898.25|1899.66|1899.05|1898.05|1897.46|1001
1602746400000|2020-10-15 07:20:00|1898.91|1898.41|1897.48|1896.68|1900.35|1899.75|1896.94|1896.14|1206
1602746700000|2020-10-15 07:25:00|1897.49|1896.69|1900.39|1899.59|1900.39|1899.78|1896.68|1896.03|1271
1602747000000|2020-10-15 07:30:00|1900.36|1899.56|1900.62|1900.12|1901.08|1900.52|1899.82|1899.11|1066
1602747300000|2020-10-15 07:35:00|1900.63|1900.13|1900.51|1900.01|1900.78|1900.27|1899.75|1899.14|845
1602747600000|2020-10-15 07:40:00|1900.53|1900.03|1903.1|1902.6|1903.55|1902.98|1900.31|1899.66|1113
1602747900000|2020-10-15 07:45:00|1903.25|1902.45|1902.68|1901.88|1904.04|1903.54|1902.62|1901.87|1141
1602748200000|2020-10-15 07:50:00|1902.73|1901.93|1902.34|1901.84|1902.87|1902.23|1901.98|1901.38|946
1602748500000|2020-10-15 07:55:00|1902.36|1901.86|1902.71|1902.21|1903.38|1902.88|1902.36|1901.81|754
1602748800000|2020-10-15 08:00:00|1902.72|1902.22|1901.79|1900.99|1903.24|1902.6|1901.63|1900.99|901
1602749100000|2020-10-15 08:05:00|1901.56|1901.06|1901.39|1900.89|1901.88|1901.24|1900.49|1899.85|983
1602749400000|2020-10-15 08:10:00|1901.4|1900.9|1901.82|1901.32|1902.19|1901.61|1901.03|1900.42|761
1602749700000|2020-10-15 08:15:00|1901.83|1901.33|1900.77|1900.27|1902.01|1901.38|1900.67|1900.07|889
1602750000000|2020-10-15 08:20:00|1900.75|1900.25|1897.99|1897.49|1901.06|1900.43|1897.57|1896.78|1321
1602750300000|2020-10-15 08:25:00|1898.14|1897.34|1897.08|1896.58|1898.53|1897.73|1895.62|1894.93|1415
1602750600000|2020-10-15 08:30:00|1897.07|1896.57|1895.74|1894.94|1897.49|1896.93|1894.96|1894.46|1333
1602750900000|2020-10-15 08:35:00|1895.73|1894.93|1897.66|1896.86|1897.74|1897.24|1895.5|1894.7|1170
1602751200000|2020-10-15 08:40:00|1897.67|1896.87|1896.27|1895.77|1897.81|1897.1|1895.39|1894.74|1167
1602751500000|2020-10-15 08:45:00|1896.26|1895.76|1894.8|1894|1897.01|1896.43|1894.35|1893.73|1141
1602751800000|2020-10-15 08:50:00|1894.76|1893.96|1895.29|1894.49|1895.68|1894.88|1893.19|1892.39|1342
1602752100000|2020-10-15 08:55:00|1895.3|1894.5|1895.24|1894.74|1896.24|1895.59|1894.98|1894.35|1137
1602752400000|2020-10-15 09:00:00|1895.25|1894.75|1891.8|1891.3|1895.25|1894.75|1891.62|1890.95|1461
1602752700000|2020-10-15 09:05:00|1891.81|1891.31|1893.59|1892.79|1893.68|1892.98|1890.74|1890.03|1414
1602753000000|2020-10-15 09:10:00|1893.58|1892.78|1893.02|1892.22|1893.62|1892.97|1890.71|1890.14|1258
1602753300000|2020-10-15 09:15:00|1892.84|1892.34|1893.71|1892.91|1893.98|1893.32|1892.35|1891.71|1002
1602753600000|2020-10-15 09:20:00|1893.66|1892.86|1892.13|1891.63|1893.67|1893.03|1891.78|1891.25|1103
1602753900000|2020-10-15 09:25:00|1892.12|1891.62|1892.41|1891.61|1893.26|1892.65|1891.29|1890.69|1147
1602754200000|2020-10-15 09:30:00|1892.15|1891.65|1890.64|1890.14|1892.63|1891.97|1890.52|1889.92|1104
1602754500000|2020-10-15 09:35:00|1890.65|1890.15|1891.48|1890.98|1891.75|1891.25|1890.6|1890.1|919
1602754800000|2020-10-15 09:40:00|1891.47|1890.97|1892.89|1892.39|1893.48|1892.84|1890.18|1889.68|1084
1602755100000|2020-10-15 09:45:00|1892.78|1892.28|1895.04|1894.54|1895.61|1895.11|1892.43|1891.93|1155
1602755400000|2020-10-15 09:50:00|1895.05|1894.55|1894.91|1894.41|1895.47|1894.83|1894.26|1893.64|813
1602755700000|2020-10-15 09:55:00|1894.9|1894.4|1897.18|1896.38|1897.49|1896.84|1894.83|1894.22|1013
1602756000000|2020-10-15 10:00:00|1897.25|1896.45|1897|1896.2|1898.13|1897.39|1896.59|1895.94|1030
1602756300000|2020-10-15 10:05:00|1897.03|1896.23|1895.26|1894.76|1897.07|1896.5|1895.14|1894.57|941
1602756600000|2020-10-15 10:10:00|1895.33|1894.83|1895.13|1894.33|1896.26|1895.66|1894.73|1894.15|954
1602756900000|2020-10-15 10:15:00|1895.12|1894.32|1895.85|1895.05|1895.89|1895.39|1892.89|1892.36|1361
1602757200000|2020-10-15 10:20:00|1895.86|1895.06|1895.26|1894.76|1896.49|1895.89|1894.94|1894.32|1044
1602757500000|2020-10-15 10:25:00|1895.28|1894.78|1897.43|1896.63|1897.58|1896.93|1895.03|1894.53|939
1602757800000|2020-10-15 10:30:00|1897.42|1896.62|1897.26|1896.76|1897.56|1896.88|1896.08|1895.43|994
1602758100000|2020-10-15 10:35:00|1897.24|1896.74|1896.11|1895.61|1897.82|1897.32|1896.04|1895.41|886
1602758400000|2020-10-15 10:40:00|1896.1|1895.6|1896.31|1895.51|1896.74|1896.15|1895.38|1894.86|900
1602758700000|2020-10-15 10:45:00|1896.3|1895.5|1896.42|1895.62|1897.15|1896.65|1895.59|1894.96|1039
1602759000000|2020-10-15 10:50:00|1896.25|1895.75|1896.76|1895.96|1897.27|1896.53|1896.25|1895.7|814
1602759300000|2020-10-15 10:55:00|1896.73|1895.93|1897.04|1896.54|1897.72|1897.12|1896.07|1895.57|914
1602759600000|2020-10-15 11:00:00|1897.05|1896.55|1897.2|1896.7|1897.8|1897.14|1896.4|1895.76|1000
1602759900000|2020-10-15 11:05:00|1897.27|1896.77|1895.75|1894.95|1897.46|1896.82|1894.98|1894.35|1010
1602760200000|2020-10-15 11:10:00|1895.77|1894.97|1893.77|1893.27|1895.84|1895.17|1893.68|1893.1|891
1602760500000|2020-10-15 11:15:00|1893.93|1893.13|1894.58|1894.08|1894.8|1894.17|1893.11|1892.47|821
1602760800000|2020-10-15 11:20:00|1894.6|1894.1|1895.26|1894.46|1895.8|1895.12|1894.56|1893.9|869
1602761100000|2020-10-15 11:25:00|1895.22|1894.42|1896.58|1896.08|1896.78|1896.19|1894.89|1894.26|831
1602761400000|2020-10-15 11:30:00|1896.56|1896.06|1896.37|1895.87|1897.43|1896.77|1896.06|1895.56|781
1602761700000|2020-10-15 11:35:00|1896.38|1895.88|1894.96|1894.16|1897.33|1896.78|1894.79|1894.16|889
1602762000000|2020-10-15 11:40:00|1894.81|1894.31|1894.01|1893.51|1895.41|1894.78|1893.26|1892.69|1025
1602762300000|2020-10-15 11:45:00|1894.13|1893.33|1892.26|1891.76|1894.49|1893.99|1892.11|1891.55|976
1602762600000|2020-10-15 11:50:00|1892.23|1891.73|1892.82|1892.32|1893.66|1893.16|1891.7|1891.2|1257
1602762900000|2020-10-15 11:55:00|1892.83|1892.33|1892.02|1891.52|1893.33|1892.76|1891.86|1891.31|1005
1602763200000|2020-10-15 12:00:00|1892.03|1891.53|1893.4|1892.6|1893.91|1893.29|1891.56|1891.06|1283
1602763500000|2020-10-15 12:05:00|1893.38|1892.58|1891.74|1891.24|1893.4|1892.79|1891.49|1890.89|1208
1602763800000|2020-10-15 12:10:00|1891.78|1891.28|1891.66|1891.16|1892.75|1892.13|1890.37|1889.75|1516
1602764100000|2020-10-15 12:15:00|1891.7|1891.2|1894.08|1893.58|1894.6|1894.03|1889.86|1889.36|1498
1602764400000|2020-10-15 12:20:00|1894.13|1893.63|1895.5|1894.7|1896.14|1895.64|1893.45|1892.95|1562
1602764700000|2020-10-15 12:25:00|1895.52|1894.72|1896|1895.2|1896.07|1895.4|1894.55|1893.84|1309
1602765000000|2020-10-15 12:30:00|1896.1|1895.3|1895.44|1894.64|1896.72|1896.04|1894.45|1893.82|1701
1602765300000|2020-10-15 12:35:00|1895.39|1894.59|1896.78|1896.28|1897.08|1896.46|1894.63|1894.02|1553
1602765600000|2020-10-15 12:40:00|1896.74|1896.24|1895.76|1895.26|1896.94|1896.44|1893.99|1893.36|1222
1602765900000|2020-10-15 12:45:00|1895.77|1895.27|1894.58|1894.08|1896.91|1896.3|1894.27|1893.7|1141
1602766200000|2020-10-15 12:50:00|1894.66|1893.86|1895.65|1895.15|1896.78|1896.28|1893.43|1892.93|1402
1602766500000|2020-10-15 12:55:00|1895.64|1895.14|1895.65|1895.15|1896.76|1896.14|1894.9|1894.36|1206
1602766800000|2020-10-15 13:00:00|1895.64|1895.14|1895.8|1895.3|1898.5|1897.99|1892.29|1891.79|1950
1602767100000|2020-10-15 13:05:00|1895.82|1895.32|1895.67|1894.87|1896.64|1896.07|1894.37|1893.87|1502
1602767400000|2020-10-15 13:10:00|1895.59|1895.09|1893.1|1892.6|1895.91|1895.37|1892.33|1891.83|1580
1602767700000|2020-10-15 13:15:00|1893.14|1892.64|1895.59|1895.09|1896.19|1895.56|1891.99|1891.49|1513
1602768000000|2020-10-15 13:20:00|1895.5|1895|1894.39|1893.89|1895.97|1895.47|1894.05|1893.53|1130
1602768300000|2020-10-15 13:25:00|1894.4|1893.9|1893.06|1892.56|1894.53|1893.93|1892.65|1892.05|1331
1602768600000|2020-10-15 13:30:00|1893.16|1892.66|1896.77|1896.27|1897.51|1897.01|1892.23|1891.73|1899
1602768900000|2020-10-15 13:35:00|1896.75|1896.25|1896.83|1896.33|1897.05|1896.49|1894.87|1894.32|1460
1602769200000|2020-10-15 13:40:00|1896.8|1896.3|1899.93|1899.43|1900.62|1900|1895.44|1894.94|1746
1602769500000|2020-10-15 13:45:00|1899.91|1899.41|1897.37|1896.87|1900.69|1900.06|1896.97|1896.44|1822
1602769800000|2020-10-15 13:50:00|1897.38|1896.88|1900.26|1899.76|1902.74|1902.05|1896.96|1896.39|1822
1602770100000|2020-10-15 13:55:00|1900.28|1899.78|1896.01|1895.51|1902.01|1901.21|1895.72|1895.09|1861
1602770400000|2020-10-15 14:00:00|1895.92|1895.42|1894.13|1893.63|1895.92|1895.42|1892.93|1892.43|1838
1602770700000|2020-10-15 14:05:00|1894.12|1893.62|1894|1893.5|1895.62|1895.02|1892.19|1891.69|1726
1602771000000|2020-10-15 14:10:00|1894.01|1893.51|1895.63|1895.13|1896.7|1896.05|1893.92|1893.28|1533
1602771300000|2020-10-15 14:15:00|1895.69|1895.19|1894.53|1894.03|1897.58|1897.05|1893.8|1893.3|1681
1602771600000|2020-10-15 14:20:00|1894.52|1894.02|1896.3|1895.8|1899.22|1898.72|1894.14|1893.64|1694
1602771900000|2020-10-15 14:25:00|1896.25|1895.75|1895|1894.5|1897.09|1896.59|1894.1|1893.6|1563
1602772200000|2020-10-15 14:30:00|1894.97|1894.47|1895.01|1894.51|1895.72|1895.22|1893.48|1892.98|1497
1602772500000|2020-10-15 14:35:00|1894.98|1894.48|1894.89|1894.39|1895.76|1895.26|1893.82|1893.32|1626
1602772800000|2020-10-15 14:40:00|1894.93|1894.43|1897.21|1896.71|1898.04|1897.51|1894.58|1894.08|1650
1602773100000|2020-10-15 14:45:00|1897.22|1896.72|1898.29|1897.79|1898.39|1897.87|1896.75|1896.16|1554
1602773400000|2020-10-15 14:50:00|1898.3|1897.8|1899.78|1899.28|1900.89|1900.39|1898.23|1897.73|1683
1602773700000|2020-10-15 14:55:00|1899.81|1899.31|1899.97|1899.47|1901.69|1901.14|1898.73|1898.11|1519
1602774000000|2020-10-15 15:00:00|1900.04|1899.54|1900.71|1900.21|1901.39|1900.73|1899.55|1899.05|1517
1602774300000|2020-10-15 15:05:00|1900.7|1900.2|1899.73|1899.23|1901.31|1900.75|1899.68|1899.09|1420
1602774600000|2020-10-15 15:10:00|1899.69|1899.19|1900.42|1899.92|1901.08|1900.58|1899.68|1899.18|1142
1602774900000|2020-10-15 15:15:00|1900.44|1899.94|1901.88|1901.38|1903.24|1902.64|1900.38|1899.88|1566
1602775200000|2020-10-15 15:20:00|1902.06|1901.26|1903.26|1902.76|1904.28|1903.78|1901.5|1901|1327
1602775500000|2020-10-15 15:25:00|1903.31|1902.81|1904.89|1904.39|1905.2|1904.7|1903.29|1902.78|1540
1602775800000|2020-10-15 15:30:00|1904.9|1904.4|1904.33|1903.83|1905.35|1904.85|1904.06|1903.56|1329
1602776100000|2020-10-15 15:35:00|1904.39|1903.89|1906.03|1905.53|1906.04|1905.54|1904.39|1903.8|1144
1602776400000|2020-10-15 15:40:00|1906.01|1905.51|1906.46|1905.96|1907.09|1906.51|1905.99|1905.49|1378
1602776700000|2020-10-15 15:45:00|1906.49|1905.99|1905.18|1904.68|1907.24|1906.74|1905.18|1904.65|1301
1602777000000|2020-10-15 15:50:00|1905.16|1904.66|1904.4|1903.6|1906.07|1905.49|1903.94|1903.34|1235
1602777300000|2020-10-15 15:55:00|1904.41|1903.61|1903.96|1903.46|1905.73|1905.16|1903.96|1903.4|1404
1602777600000|2020-10-15 16:00:00|1903.95|1903.45|1904.53|1904.03|1904.89|1904.29|1903.36|1902.82|1181
1602777900000|2020-10-15 16:05:00|1904.65|1904.15|1903.91|1903.41|1905.27|1904.68|1903.85|1903.33|1023
1602778200000|2020-10-15 16:10:00|1903.9|1903.4|1903.07|1902.57|1904.28|1903.71|1903.04|1902.45|970
1602778500000|2020-10-15 16:15:00|1903.09|1902.59|1904.02|1903.52|1904.33|1903.83|1903.08|1902.58|846
1602778800000|2020-10-15 16:20:00|1904.08|1903.58|1903.97|1903.47|1904.81|1904.31|1903.47|1902.97|846
1602779100000|2020-10-15 16:25:00|1903.96|1903.46|1903.65|1903.15|1904.63|1904.1|1903.53|1903.03|817
1602779400000|2020-10-15 16:30:00|1903.66|1903.16|1902.38|1901.88|1904.58|1903.96|1902.12|1901.62|933
1602779700000|2020-10-15 16:35:00|1902.37|1901.87|1903.59|1903.09|1903.74|1903.18|1902.37|1901.74|1030
1602780000000|2020-10-15 16:40:00|1903.58|1903.08|1903.58|1902.78|1904.36|1903.71|1903.28|1902.73|771
1602780300000|2020-10-15 16:45:00|1903.44|1902.94|1903.57|1902.77|1904.19|1903.59|1903.17|1902.54|790
1602780600000|2020-10-15 16:50:00|1903.35|1902.85|1903.79|1903.29|1903.95|1903.32|1903.04|1902.43|761
1602780900000|2020-10-15 16:55:00|1903.68|1903.18|1904|1903.5|1904.63|1904.01|1903.66|1903.04|820
1602781200000|2020-10-15 17:00:00|1903.99|1903.49|1903.2|1902.7|1904.44|1903.77|1903.18|1902.68|788
1602781500000|2020-10-15 17:05:00|1903.26|1902.76|1903.12|1902.62|1903.96|1903.31|1902.99|1902.4|779
1602781800000|2020-10-15 17:10:00|1903.13|1902.63|1903.96|1903.46|1904.31|1903.7|1903.09|1902.53|618
1602782100000|2020-10-15 17:15:00|1903.91|1903.41|1904.34|1903.84|1905.6|1904.97|1903.51|1902.96|853
1602782400000|2020-10-15 17:20:00|1904.35|1903.85|1904.61|1904.11|1905.1|1904.47|1904.08|1903.58|797
1602782700000|2020-10-15 17:25:00|1904.6|1904.1|1904.94|1904.44|1906.05|1905.43|1904.56|1904.06|928
1602783000000|2020-10-15 17:30:00|1904.96|1904.46|1906.48|1905.98|1906.76|1906.12|1904.71|1904.11|783
1602783300000|2020-10-15 17:35:00|1906.43|1905.93|1906.93|1906.43|1908.12|1907.47|1906.39|1905.81|1110
1602783600000|2020-10-15 17:40:00|1906.92|1906.42|1906.96|1906.46|1907.67|1907.1|1906.37|1905.82|908
1602783900000|2020-10-15 17:45:00|1906.97|1906.47|1906.5|1906|1907.36|1906.77|1906.39|1905.79|771
1602784200000|2020-10-15 17:50:00|1906.51|1906.01|1906.31|1905.81|1907.57|1906.94|1906.29|1905.63|708
1602784500000|2020-10-15 17:55:00|1906.3|1905.8|1905.6|1905.1|1906.45|1905.95|1905.53|1904.97|701
1602784800000|2020-10-15 18:00:00|1905.62|1905.12|1905.33|1904.53|1905.9|1905.27|1904.61|1904.04|902
1602785100000|2020-10-15 18:05:00|1905.21|1904.71|1905.95|1905.15|1906.11|1905.45|1905.05|1904.55|613
1602785400000|2020-10-15 18:10:00|1905.96|1905.16|1906.07|1905.27|1906.16|1905.55|1905.33|1904.77|606
1602785700000|2020-10-15 18:15:00|1906.1|1905.3|1906.58|1905.78|1906.82|1906.13|1905.93|1905.29|645
1602786000000|2020-10-15 18:20:00|1906.59|1905.79|1906.14|1905.64|1907.59|1907|1906.14|1905.54|672
1602786300000|2020-10-15 18:25:00|1906.13|1905.63|1905.63|1905.13|1906.54|1906.04|1905.55|1904.91|781
1602786600000|2020-10-15 18:30:00|1905.64|1905.14|1905.4|1904.9|1905.93|1905.31|1905.28|1904.65|649
1602786900000|2020-10-15 18:35:00|1905.39|1904.89|1904.71|1904.21|1905.59|1904.97|1904.71|1904.21|651
1602787200000|2020-10-15 18:40:00|1904.75|1904.25|1905.04|1904.54|1905.19|1904.66|1904.66|1904.16|536
1602787500000|2020-10-15 18:45:00|1905.05|1904.55|1905.17|1904.67|1905.64|1905.01|1905.01|1904.4|534
1602787800000|2020-10-15 18:50:00|1905.2|1904.7|1905.98|1905.48|1906.28|1905.71|1905.09|1904.59|527
1602788100000|2020-10-15 18:55:00|1905.97|1905.47|1906.17|1905.67|1906.6|1906.1|1905.86|1905.36|605
1602788400000|2020-10-15 19:00:00|1906.19|1905.69|1905.79|1905.29|1906.55|1905.92|1905.77|1905.16|626
1602788700000|2020-10-15 19:05:00|1905.8|1905.3|1905.56|1905.06|1906.14|1905.56|1905.55|1904.91|517
1602789000000|2020-10-15 19:10:00|1905.55|1905.05|1905.84|1905.34|1906.03|1905.47|1905.36|1904.86|465
1602789300000|2020-10-15 19:15:00|1905.82|1905.32|1905.77|1905.27|1906.5|1905.89|1905.63|1905.03|584
1602789600000|2020-10-15 19:20:00|1905.82|1905.32|1905.97|1905.47|1906.21|1905.64|1905.49|1904.92|587
1602789900000|2020-10-15 19:25:00|1905.96|1905.46|1906.87|1906.07|1907.21|1906.67|1905.93|1905.32|629
1602790200000|2020-10-15 19:30:00|1906.88|1906.08|1907.67|1907.17|1907.91|1907.28|1906.72|1906.08|674
1602790500000|2020-10-15 19:35:00|1907.6|1907.1|1908.1|1907.6|1908.7|1908.19|1907.58|1907.08|599
1602790800000|2020-10-15 19:40:00|1908.26|1907.46|1908.26|1907.76|1908.89|1908.39|1907.75|1907.17|592
1602791100000|2020-10-15 19:45:00|1908.27|1907.77|1907.19|1906.69|1908.74|1908.24|1907.19|1906.69|712
1602791400000|2020-10-15 19:50:00|1907.22|1906.72|1906.87|1906.37|1907.81|1907.31|1906.63|1906.05|986
1602791700000|2020-10-15 19:55:00|1906.84|1906.34|1906.92|1906.42|1907.14|1906.55|1906.42|1905.92|1061
1602792000000|2020-10-15 20:00:00|1906.83|1906.33|1907.52|1907.02|1908.34|1907.84|1906.71|1906.21|558
1602792300000|2020-10-15 20:05:00|1907.51|1907.01|1907.98|1907.48|1908.24|1907.73|1907.5|1906.77|315
1602792600000|2020-10-15 20:10:00|1907.97|1907.47|1907.22|1906.72|1908.07|1907.54|1907.21|1906.71|234
1602792900000|2020-10-15 20:15:00|1907.2|1906.7|1908.05|1907.25|1908.11|1907.37|1907.15|1906.59|310
1602793200000|2020-10-15 20:20:00|1908.12|1907.32|1907.84|1907.04|1908.29|1907.64|1907.44|1906.81|215
1602793500000|2020-10-15 20:25:00|1907.81|1907.01|1908|1907.5|1908.19|1907.52|1907.68|1906.99|160
1602793800000|2020-10-15 20:30:00|1908.08|1907.58|1907.93|1907.13|1908.53|1907.88|1907.82|1907.13|323
1602794100000|2020-10-15 20:35:00|1907.74|1907.24|1908.02|1907.22|1908.27|1907.59|1907.74|1907.1|152
1602794400000|2020-10-15 20:40:00|1908.05|1907.25|1908.68|1907.88|1908.81|1908.18|1907.91|1907.22|204
1602794700000|2020-10-15 20:45:00|1908.67|1907.87|1909.21|1908.41|1909.4|1908.78|1908.5|1907.84|330
1602795000000|2020-10-15 20:50:00|1909.2|1908.4|1908.4|1907.6|1909.25|1908.45|1907.94|1907.44|194
1602795300000|2020-10-15 20:55:00|1908.38|1907.58|1909.02|1908.22|1909.02|1908.22|1908.18|1907.38|276
1602799200000|2020-10-15 22:00:00|1908.75|1907.95|1909.38|1908.58|1909.54|1908.74|1908.67|1907.87|335
1602799500000|2020-10-15 22:05:00|1909.37|1908.57|1908.48|1907.68|1909.54|1908.74|1908.39|1907.59|296
1602799800000|2020-10-15 22:10:00|1908.6|1907.8|1908.52|1907.72|1908.65|1907.85|1908.3|1907.5|193
1602800100000|2020-10-15 22:15:00|1908.42|1907.62|1908.43|1907.63|1908.56|1907.76|1908.28|1907.48|155
1602800400000|2020-10-15 22:20:00|1908.44|1907.64|1908.01|1907.51|1908.57|1907.77|1907.85|1907.22|223
1602800700000|2020-10-15 22:25:00|1907.95|1907.45|1907.93|1907.13|1908.16|1907.53|1907.59|1906.9|268
1602801000000|2020-10-15 22:30:00|1907.92|1907.12|1908.2|1907.4|1908.28|1907.48|1907.7|1906.91|289
1602801300000|2020-10-15 22:35:00|1908.11|1907.31|1908.52|1907.72|1908.56|1907.76|1908.02|1907.22|239
1602801600000|2020-10-15 22:40:00|1908.5|1907.7|1908.53|1907.73|1908.74|1908.03|1908.36|1907.68|218
1602801900000|2020-10-15 22:45:00|1908.52|1907.72|1908.64|1907.84|1908.74|1908.09|1908.34|1907.64|199
1602802200000|2020-10-15 22:50:00|1908.63|1907.83|1908.4|1907.6|1908.82|1908.07|1908.28|1907.52|206
1602802500000|2020-10-15 22:55:00|1908.41|1907.61|1908|1907.2|1908.52|1907.87|1907.84|1907.16|237
1602802800000|2020-10-15 23:00:00|1907.98|1907.18|1908.75|1907.95|1908.81|1908.01|1907.89|1907.15|293
1602803100000|2020-10-15 23:05:00|1908.73|1907.93|1908.67|1907.87|1908.94|1908.17|1908.46|1907.73|251
1602803400000|2020-10-15 23:10:00|1908.69|1907.89|1908.55|1907.75|1908.75|1908.01|1908.21|1907.6|223
1602803700000|2020-10-15 23:15:00|1908.54|1907.74|1908.92|1908.12|1909.15|1908.35|1908.33|1907.61|277
1602804000000|2020-10-15 23:20:00|1908.86|1908.06|1909.02|1908.22|1909.25|1908.45|1908.76|1908.06|193
1602804300000|2020-10-15 23:25:00|1909.04|1908.24|1909.08|1908.28|1909.26|1908.46|1909.02|1908.22|175
1602804600000|2020-10-15 23:30:00|1909.1|1908.3|1908.76|1908.26|1909.12|1908.32|1908.58|1907.92|226
1602804900000|2020-10-15 23:35:00|1908.75|1908.25|1908.83|1908.03|1909.08|1908.28|1908.4|1907.75|223
1602805200000|2020-10-15 23:40:00|1908.84|1908.04|1908.41|1907.61|1908.86|1908.13|1908.31|1907.61|208
1602805500000|2020-10-15 23:45:00|1908.33|1907.83|1906.99|1906.49|1908.43|1907.83|1906.93|1906.26|516
1602805800000|2020-10-15 23:50:00|1907.05|1906.55|1906.98|1906.48|1907.29|1906.74|1906.83|1906.25|298
1602806100000|2020-10-15 23:55:00|1906.97|1906.47|1906.91|1906.11|1907.15|1906.5|1905.97|1905.31|387
1602806400000|2020-10-16 00:00:00|1906.94|1906.14|1906.19|1905.39|1907.18|1906.46|1905.42|1904.62|893
1602806700000|2020-10-16 00:05:00|1906.2|1905.4|1906.66|1905.86|1907.05|1906.29|1906.06|1905.26|647
1602807000000|2020-10-16 00:10:00|1906.67|1905.87|1907.06|1906.26|1907.23|1906.52|1906.42|1905.79|565
1602807300000|2020-10-16 00:15:00|1907.17|1906.37|1906.11|1905.31|1907.35|1906.55|1905.92|1905.12|696
1602807600000|2020-10-16 00:20:00|1906.1|1905.3|1905.56|1905.06|1906.67|1906.02|1905.48|1904.8|705
1602807900000|2020-10-16 00:25:00|1905.71|1904.91|1906.01|1905.21|1906.59|1905.96|1905.46|1904.83|460
1602808200000|2020-10-16 00:30:00|1906|1905.2|1905.68|1904.88|1906.3|1905.59|1905.53|1904.88|401
1602808500000|2020-10-16 00:35:00|1905.7|1904.9|1906.42|1905.62|1906.68|1905.88|1905.55|1904.87|469
1602808800000|2020-10-16 00:40:00|1906.39|1905.59|1906.42|1905.62|1906.8|1906.06|1906.37|1905.57|366
1602809100000|2020-10-16 00:45:00|1906.41|1905.61|1906.59|1905.79|1906.84|1906.04|1906.3|1905.53|460
1602809400000|2020-10-16 00:50:00|1906.6|1905.8|1906.78|1905.98|1907.41|1906.75|1906.4|1905.6|523
1602809700000|2020-10-16 00:55:00|1906.77|1905.97|1908.01|1907.21|1908.11|1907.31|1906.77|1905.97|679
1602810000000|2020-10-16 01:00:00|1908.02|1907.22|1910.63|1909.83|1910.91|1910.19|1906.66|1906.14|1281
1602810300000|2020-10-16 01:05:00|1910.64|1909.84|1910.77|1909.97|1911.15|1910.42|1910.06|1909.39|1053
1602810600000|2020-10-16 01:10:00|1910.86|1910.06|1909.48|1908.68|1911.1|1910.3|1909.23|1908.43|854
1602810900000|2020-10-16 01:15:00|1909.46|1908.66|1909.46|1908.96|1910.12|1909.32|1909.31|1908.52|784
1602811200000|2020-10-16 01:20:00|1909.47|1908.97|1909.94|1909.14|1910.32|1909.72|1909.07|1908.39|791
1602811500000|2020-10-16 01:25:00|1909.93|1909.13|1908.95|1908.15|1910.67|1909.87|1908.91|1908.11|759
1602811800000|2020-10-16 01:30:00|1908.99|1908.19|1909.58|1908.78|1909.72|1908.95|1908.74|1907.94|753
1602812100000|2020-10-16 01:35:00|1909.56|1908.76|1909.13|1908.33|1910.18|1909.38|1908.78|1908.13|691
1602812400000|2020-10-16 01:40:00|1909.12|1908.32|1908.85|1908.05|1909.46|1908.73|1908.4|1907.74|583
1602812700000|2020-10-16 01:45:00|1908.86|1908.06|1909.3|1908.5|1909.75|1908.95|1908.64|1907.92|632
1602813000000|2020-10-16 01:50:00|1909.28|1908.48|1907.97|1907.17|1909.31|1908.51|1907.8|1907.09|524
1602813300000|2020-10-16 01:55:00|1907.93|1907.13|1908.28|1907.48|1908.51|1907.71|1907.77|1906.99|618
1602813600000|2020-10-16 02:00:00|1908.27|1907.47|1907.26|1906.46|1908.66|1907.86|1906.14|1905.59|789
1602813900000|2020-10-16 02:05:00|1907.25|1906.45|1907.4|1906.6|1907.4|1906.77|1906.44|1905.82|629
1602814200000|2020-10-16 02:10:00|1907.41|1906.61|1907.24|1906.44|1907.42|1906.82|1906.7|1906.1|519
1602814500000|2020-10-16 02:15:00|1907.25|1906.45|1907.19|1906.39|1907.66|1906.9|1907.06|1906.34|444
1602814800000|2020-10-16 02:20:00|1907.2|1906.4|1907.63|1906.83|1907.8|1907.07|1907.2|1906.4|328
1602815100000|2020-10-16 02:25:00|1907.62|1906.82|1907.71|1906.91|1908.03|1907.39|1907.32|1906.52|322
1602815400000|2020-10-16 02:30:00|1907.78|1906.98|1906.94|1906.14|1907.89|1907.09|1906.69|1905.89|532
1602815700000|2020-10-16 02:35:00|1906.93|1906.13|1907.6|1906.8|1907.64|1906.84|1906.61|1906|498
1602816000000|2020-10-16 02:40:00|1907.59|1906.79|1908.69|1907.89|1908.75|1907.95|1907.48|1906.74|516
1602816300000|2020-10-16 02:45:00|1908.66|1907.86|1909.37|1908.57|1909.57|1908.84|1908.54|1907.85|595
1602816600000|2020-10-16 02:50:00|1909.39|1908.59|1908.87|1908.07|1909.59|1908.92|1908.77|1908.04|442
1602816900000|2020-10-16 02:55:00|1908.89|1908.09|1908.9|1908.1|1909.19|1908.53|1908.59|1907.79|433
1602817200000|2020-10-16 03:00:00|1908.89|1908.09|1908.61|1907.81|1909.61|1908.93|1908.54|1907.74|545
1602817500000|2020-10-16 03:05:00|1908.62|1907.82|1908.21|1907.41|1908.76|1908.14|1908|1907.34|511
1602817800000|2020-10-16 03:10:00|1908.2|1907.4|1907.92|1907.12|1908.48|1907.68|1907.76|1907.1|410
1602818100000|2020-10-16 03:15:00|1907.91|1907.11|1907.76|1906.96|1908.03|1907.36|1907.34|1906.68|565
1602818400000|2020-10-16 03:20:00|1907.75|1906.95|1907.3|1906.5|1907.89|1907.09|1906.57|1905.77|526
1602818700000|2020-10-16 03:25:00|1907.31|1906.51|1905.93|1905.13|1907.4|1906.74|1905.42|1904.8|762
1602819000000|2020-10-16 03:30:00|1905.87|1905.07|1906.67|1906.17|1906.87|1906.23|1905.54|1904.82|677
1602819300000|2020-10-16 03:35:00|1906.68|1906.18|1906.99|1906.19|1907.31|1906.64|1906.65|1905.99|409
1602819600000|2020-10-16 03:40:00|1906.84|1906.34|1907.04|1906.24|1907.22|1906.53|1906.76|1906.05|304
1602819900000|2020-10-16 03:45:00|1907.05|1906.25|1907.1|1906.3|1907.43|1906.75|1906.96|1906.16|257
1602820200000|2020-10-16 03:50:00|1907.09|1906.29|1907.03|1906.23|1907.44|1906.72|1906.93|1906.14|229
1602820500000|2020-10-16 03:55:00|1907.05|1906.25|1906.46|1905.66|1907.14|1906.34|1906.1|1905.45|413
1602820800000|2020-10-16 04:00:00|1906.4|1905.6|1906.09|1905.29|1906.59|1905.84|1905.94|1905.26|366
1602821100000|2020-10-16 04:05:00|1906.15|1905.35|1905.73|1904.93|1906.26|1905.46|1905.54|1904.83|365
1602821400000|2020-10-16 04:10:00|1905.69|1904.89|1905.78|1904.98|1906.35|1905.55|1905.64|1904.84|371
1602821700000|2020-10-16 04:15:00|1905.76|1904.96|1905.54|1905.04|1905.88|1905.25|1905.34|1904.75|387
1602822000000|2020-10-16 04:20:00|1905.69|1904.89|1905.39|1904.59|1905.98|1905.26|1905.07|1904.55|379
1602822300000|2020-10-16 04:25:00|1905.38|1904.58|1904.81|1904.01|1905.55|1904.9|1904.7|1903.9|472
1602822600000|2020-10-16 04:30:00|1904.77|1903.97|1904.79|1903.99|1905.06|1904.26|1904.36|1903.71|511
1602822900000|2020-10-16 04:35:00|1904.8|1904|1905.29|1904.49|1905.41|1904.67|1904.72|1903.92|380
1602823200000|2020-10-16 04:40:00|1905.3|1904.5|1905.97|1905.17|1906.17|1905.37|1905.3|1904.5|354
1602823500000|2020-10-16 04:45:00|1905.98|1905.18|1906.36|1905.56|1906.38|1905.58|1905.97|1905.17|233
1602823800000|2020-10-16 04:50:00|1906.37|1905.57|1906.28|1905.48|1906.48|1905.74|1906.06|1905.26|276
1602824100000|2020-10-16 04:55:00|1906.27|1905.47|1906.26|1905.46|1906.43|1905.72|1905.9|1905.1|325
1602824400000|2020-10-16 05:00:00|1906.23|1905.43|1907.15|1906.35|1907.59|1906.83|1906.23|1905.43|588
1602824700000|2020-10-16 05:05:00|1907.23|1906.43|1906.65|1906.15|1907.69|1907.02|1906.64|1905.99|503
1602825000000|2020-10-16 05:10:00|1906.66|1906.16|1907.04|1906.24|1907.27|1906.59|1906.62|1906|379
1602825300000|2020-10-16 05:15:00|1906.89|1906.39|1907.67|1906.87|1907.67|1906.99|1906.86|1906.21|372
1602825600000|2020-10-16 05:20:00|1907.66|1906.86|1908.27|1907.77|1908.61|1907.97|1907.59|1906.82|489
1602825900000|2020-10-16 05:25:00|1908.26|1907.76|1908.33|1907.83|1908.53|1907.84|1908.01|1907.34|401
1602826200000|2020-10-16 05:30:00|1908.32|1907.82|1907.55|1906.75|1909.47|1908.81|1907.17|1906.53|730
1602826500000|2020-10-16 05:35:00|1907.54|1906.74|1907.34|1906.54|1907.68|1906.88|1906.99|1906.32|614
1602826800000|2020-10-16 05:40:00|1907.39|1906.59|1906.15|1905.35|1907.61|1907|1905.41|1904.8|755
1602827100000|2020-10-16 05:45:00|1906.14|1905.34|1905.7|1904.9|1906.51|1905.71|1905.23|1904.58|593
1602827400000|2020-10-16 05:50:00|1905.71|1904.91|1906.02|1905.22|1906.32|1905.52|1905.4|1904.7|525
1602827700000|2020-10-16 05:55:00|1906|1905.2|1906.23|1905.43|1906.64|1906.03|1905.96|1905.16|550
1602828000000|2020-10-16 06:00:00|1906.24|1905.44|1906.21|1905.41|1906.5|1905.7|1905|1904.25|897
1602828300000|2020-10-16 06:05:00|1906.2|1905.4|1906.49|1905.69|1907.19|1906.39|1906.07|1905.27|592
1602828600000|2020-10-16 06:10:00|1906.5|1905.7|1906.05|1905.25|1907.12|1906.32|1906.03|1905.23|699
1602828900000|2020-10-16 06:15:00|1906.06|1905.26|1905.83|1905.03|1906.47|1905.8|1905.3|1904.5|632
1602829200000|2020-10-16 06:20:00|1905.82|1905.02|1904.62|1903.82|1905.99|1905.2|1904.43|1903.63|743
1602829500000|2020-10-16 06:25:00|1904.64|1903.84|1904.4|1903.6|1905.47|1904.8|1903.68|1903.18|783
1602829800000|2020-10-16 06:30:00|1904.39|1903.59|1905.32|1904.52|1905.32|1904.56|1903.89|1903.09|802
1602830100000|2020-10-16 06:35:00|1905.31|1904.51|1904.76|1903.96|1905.34|1904.55|1904.11|1903.4|750
1602830400000|2020-10-16 06:40:00|1904.78|1903.98|1904.02|1903.22|1905|1904.2|1903.75|1902.95|584
1602830700000|2020-10-16 06:45:00|1904.03|1903.23|1904.48|1903.68|1904.67|1903.9|1903.68|1903|619
1602831000000|2020-10-16 06:50:00|1904.46|1903.66|1903.35|1902.85|1904.67|1903.87|1903.16|1902.58|659
1602831300000|2020-10-16 06:55:00|1903.36|1902.86|1906.31|1905.51|1906.47|1905.8|1903.36|1902.62|988
1602831600000|2020-10-16 07:00:00|1906.3|1905.5|1906.01|1905.51|1906.85|1906.08|1905.02|1904.28|1246
1602831900000|2020-10-16 07:05:00|1905.99|1905.49|1906.14|1905.64|1906.53|1905.95|1905.31|1904.64|966
1602832200000|2020-10-16 07:10:00|1906.19|1905.69|1906.6|1905.8|1907.36|1906.79|1905.73|1905.06|998
1602832500000|2020-10-16 07:15:00|1906.62|1905.82|1907.68|1907.18|1907.8|1907.24|1905.85|1905.21|815
1602832800000|2020-10-16 07:20:00|1907.63|1907.13|1907.51|1907.01|1908.21|1907.53|1906.13|1905.49|1099
1602833100000|2020-10-16 07:25:00|1907.66|1906.86|1907.04|1906.24|1908.32|1907.7|1906.49|1905.99|1030
1602833400000|2020-10-16 07:30:00|1907.03|1906.23|1906.88|1906.08|1908.12|1907.42|1906.59|1906.05|966
1602833700000|2020-10-16 07:35:00|1906.87|1906.07|1907.9|1907.1|1908.12|1907.36|1906.66|1906.06|871
1602834000000|2020-10-16 07:40:00|1908.01|1907.21|1908.52|1907.72|1908.83|1908.14|1907.74|1907.1|1067
1602834300000|2020-10-16 07:45:00|1908.53|1907.73|1909.66|1908.86|1909.92|1909.23|1908.23|1907.59|909
1602834600000|2020-10-16 07:50:00|1909.65|1908.85|1909.09|1908.29|1910.31|1909.71|1908.03|1907.43|893
1602834900000|2020-10-16 07:55:00|1909.04|1908.24|1909.78|1908.98|1910.03|1909.4|1908.7|1907.91|800
1602835200000|2020-10-16 08:00:00|1909.76|1908.96|1910.31|1909.81|1910.67|1910|1909.5|1908.72|984
1602835500000|2020-10-16 08:05:00|1910.3|1909.8|1909.37|1908.57|1910.98|1910.18|1909.29|1908.56|930
1602835800000|2020-10-16 08:10:00|1909.38|1908.58|1910|1909.2|1910.33|1909.69|1908.91|1908.27|833
1602836100000|2020-10-16 08:15:00|1909.99|1909.19|1910.22|1909.72|1910.62|1910.07|1909.44|1908.82|801
1602836400000|2020-10-16 08:20:00|1910.21|1909.71|1909.75|1909.25|1910.75|1910.13|1909.01|1908.33|849
1602836700000|2020-10-16 08:25:00|1909.76|1909.26|1910.18|1909.38|1910.74|1910.02|1909.5|1908.86|719
1602837000000|2020-10-16 08:30:00|1910.11|1909.31|1911.19|1910.69|1911.57|1911.03|1909.9|1909.26|920
1602837300000|2020-10-16 08:35:00|1911.17|1910.67|1912.72|1911.92|1913.23|1912.73|1911.11|1910.45|1110
1602837600000|2020-10-16 08:40:00|1912.74|1911.94|1912|1911.2|1912.9|1912.18|1911.82|1911.17|920
1602837900000|2020-10-16 08:45:00|1911.96|1911.16|1911.87|1911.07|1912.33|1911.53|1911.63|1910.83|720
1602838200000|2020-10-16 08:50:00|1911.89|1911.09|1910.4|1909.6|1911.89|1911.09|1910.13|1909.49|737
1602838500000|2020-10-16 08:55:00|1910.39|1909.59|1910.44|1909.64|1910.8|1910.08|1910.07|1909.46|611
1602838800000|2020-10-16 09:00:00|1910.43|1909.63|1910.83|1910.33|1910.96|1910.33|1909.33|1908.53|801
1602839100000|2020-10-16 09:05:00|1910.84|1910.34|1910.75|1909.95|1911.18|1910.55|1910.03|1909.37|818
1602839400000|2020-10-16 09:10:00|1910.7|1909.9|1909.98|1909.18|1910.74|1910.04|1909.61|1908.98|728
1602839700000|2020-10-16 09:15:00|1909.96|1909.16|1910.39|1909.89|1910.58|1909.89|1909.56|1908.91|629
1602840000000|2020-10-16 09:20:00|1910.38|1909.88|1909.72|1908.92|1910.81|1910.12|1909.51|1908.81|679
1602840300000|2020-10-16 09:25:00|1909.78|1908.98|1908.88|1908.38|1910.42|1909.79|1908.73|1908.04|725
1602840600000|2020-10-16 09:30:00|1908.85|1908.35|1908.65|1907.85|1909.67|1909.02|1907.99|1907.38|812
1602840900000|2020-10-16 09:35:00|1908.64|1907.84|1908.19|1907.39|1909.06|1908.38|1907.89|1907.13|666
1602841200000|2020-10-16 09:40:00|1908.2|1907.4|1908.86|1908.06|1909.11|1908.46|1907.49|1906.77|688
1602841500000|2020-10-16 09:45:00|1908.87|1908.07|1907.93|1907.13|1908.89|1908.25|1907.92|1907.12|593
1602841800000|2020-10-16 09:50:00|1907.91|1907.11|1908.4|1907.6|1908.44|1907.68|1907.63|1906.88|520
1602842100000|2020-10-16 09:55:00|1908.41|1907.61|1907.96|1907.16|1908.62|1907.85|1906.99|1906.19|628
1602842400000|2020-10-16 10:00:00|1907.87|1907.37|1907.55|1906.75|1908.2|1907.52|1907.21|1906.48|513
1602842700000|2020-10-16 10:05:00|1907.6|1906.8|1908.99|1908.19|1909.28|1908.54|1907.52|1906.72|761
1602843000000|2020-10-16 10:10:00|1909|1908.2|1908.85|1908.35|1909.44|1908.82|1908.66|1907.99|637
1602843300000|2020-10-16 10:15:00|1909.02|1908.22|1908.73|1907.93|1909.5|1908.87|1908.69|1907.93|570
1602843600000|2020-10-16 10:20:00|1908.75|1907.95|1909.16|1908.36|1909.36|1908.74|1908.6|1907.95|530
1602843900000|2020-10-16 10:25:00|1909.15|1908.35|1909.87|1909.07|1910.04|1909.43|1908.97|1908.34|644
1602844200000|2020-10-16 10:30:00|1909.89|1909.09|1910.14|1909.34|1910.18|1909.54|1909.49|1908.83|504
1602844500000|2020-10-16 10:35:00|1910.13|1909.33|1910.03|1909.23|1910.26|1909.63|1909.56|1908.85|508
1602844800000|2020-10-16 10:40:00|1909.94|1909.44|1910.44|1909.64|1910.44|1909.85|1908.79|1908.28|773
1602845100000|2020-10-16 10:45:00|1910.45|1909.65|1910.16|1909.36|1910.52|1909.89|1909.92|1909.25|696
1602845400000|2020-10-16 10:50:00|1910.17|1909.37|1908.25|1907.45|1910.31|1909.54|1907.81|1907.01|973
1602845700000|2020-10-16 10:55:00|1908.22|1907.42|1908.96|1908.16|1909.06|1908.4|1906.36|1905.56|1409
1602846000000|2020-10-16 11:00:00|1908.94|1908.14|1909.84|1909.04|1910.21|1909.58|1908.33|1907.83|1098
1602846300000|2020-10-16 11:05:00|1909.85|1909.05|1910.6|1910.1|1911.78|1911.14|1909.67|1909.02|997
1602846600000|2020-10-16 11:10:00|1910.65|1910.15|1908.83|1908.03|1910.82|1910.25|1908.19|1907.68|1036
1602846900000|2020-10-16 11:15:00|1908.67|1908.17|1909.62|1908.82|1909.85|1909.14|1908.55|1907.79|820
1602847200000|2020-10-16 11:20:00|1909.65|1908.85|1909.58|1908.78|1909.8|1909.16|1909.19|1908.56|639
1602847500000|2020-10-16 11:25:00|1909.43|1908.93|1909.62|1908.82|1910.23|1909.48|1909.09|1908.52|694
1602847800000|2020-10-16 11:30:00|1909.66|1908.86|1910.24|1909.74|1910.64|1909.99|1909.54|1908.84|818
1602848100000|2020-10-16 11:35:00|1910.29|1909.79|1910.69|1909.89|1911.24|1910.61|1910.27|1909.63|661
1602848400000|2020-10-16 11:40:00|1910.71|1909.91|1909.63|1909.13|1910.76|1910.08|1909.27|1908.7|777
1602848700000|2020-10-16 11:45:00|1909.61|1909.11|1909.82|1909.32|1910.46|1909.9|1909.61|1909.05|601
1602849000000|2020-10-16 11:50:00|1909.81|1909.31|1910.07|1909.57|1910.42|1909.87|1909.45|1908.94|637
1602849300000|2020-10-16 11:55:00|1910.08|1909.58|1909.83|1909.03|1910.48|1909.85|1909.62|1908.96|756
1602849600000|2020-10-16 12:00:00|1909.84|1909.04|1909.49|1908.69|1912.02|1911.34|1909.36|1908.69|1067
1602849900000|2020-10-16 12:05:00|1909.5|1908.7|1910.68|1910.18|1910.99|1910.23|1908.76|1908.18|874
1602850200000|2020-10-16 12:10:00|1910.69|1910.19|1913.3|1912.5|1913.3|1912.51|1910.27|1909.51|1061
1602850500000|2020-10-16 12:15:00|1913.32|1912.52|1913.95|1913.15|1914.34|1913.58|1912.61|1911.81|1206
1602850800000|2020-10-16 12:20:00|1914|1913.2|1911.8|1911|1914.39|1913.81|1911.74|1910.94|1220
1602851100000|2020-10-16 12:25:00|1911.79|1910.99|1910.89|1910.09|1911.84|1911.14|1910.53|1909.73|977
1602851400000|2020-10-16 12:30:00|1910.85|1910.05|1909.72|1908.92|1911|1910.2|1907.9|1907.1|1354
1602851700000|2020-10-16 12:35:00|1909.71|1908.91|1910.02|1909.52|1910.34|1909.77|1907.68|1906.99|1456
1602852000000|2020-10-16 12:40:00|1910.18|1909.38|1908.46|1907.96|1911.05|1910.45|1908.34|1907.74|1228
1602852300000|2020-10-16 12:45:00|1908.49|1907.99|1907.28|1906.78|1909.59|1908.93|1906.79|1906.22|1511
1602852600000|2020-10-16 12:50:00|1907.3|1906.8|1906.99|1906.19|1907.47|1906.89|1905.45|1904.87|1375
1602852900000|2020-10-16 12:55:00|1906.94|1906.14|1907.22|1906.72|1907.72|1907.17|1906.19|1905.54|934
1602853200000|2020-10-16 13:00:00|1907.23|1906.73|1906.1|1905.6|1908.71|1908.12|1905.85|1905.18|1420
1602853500000|2020-10-16 13:05:00|1906.12|1905.62|1908.2|1907.7|1908.48|1907.86|1905.12|1904.51|1470
1602853800000|2020-10-16 13:10:00|1908.35|1907.55|1908.27|1907.47|1909.04|1908.42|1907.3|1906.8|1318
1602854100000|2020-10-16 13:15:00|1908.23|1907.43|1907.35|1906.85|1909.11|1908.36|1906.97|1906.36|1258
1602854400000|2020-10-16 13:20:00|1907.34|1906.84|1908.38|1907.88|1908.6|1907.95|1907.21|1906.61|984
1602854700000|2020-10-16 13:25:00|1908.39|1907.89|1909.09|1908.59|1909.94|1909.44|1908.34|1907.69|1153
1602855000000|2020-10-16 13:30:00|1909.1|1908.6|1906.29|1905.49|1910.93|1910.32|1905.78|1905.22|1611
1602855300000|2020-10-16 13:35:00|1906.27|1905.47|1905.64|1905.14|1906.5|1906|1905.11|1904.61|1322
1602855600000|2020-10-16 13:40:00|1905.7|1905.2|1906.5|1906|1907.13|1906.48|1904.46|1903.66|1263
1602855900000|2020-10-16 13:45:00|1906.55|1906.05|1907.56|1907.06|1908.79|1908.19|1906.32|1905.77|1274
1602856200000|2020-10-16 13:50:00|1907.65|1907.15|1907.86|1907.36|1909.5|1909|1907.51|1907.01|1258
1602856500000|2020-10-16 13:55:00|1907.91|1907.41|1906.4|1905.6|1908.71|1908.21|1906.33|1905.53|1156
1602856800000|2020-10-16 14:00:00|1906.43|1905.63|1906.88|1906.38|1908.32|1907.7|1905.58|1905.08|1569
1602857100000|2020-10-16 14:05:00|1906.87|1906.37|1907|1906.5|1907.89|1907.39|1906.02|1905.52|1300
1602857400000|2020-10-16 14:10:00|1906.99|1906.49|1908.81|1908.31|1909.62|1909.12|1906.99|1906.49|1271
1602857700000|2020-10-16 14:15:00|1908.82|1908.32|1909.35|1908.85|1909.81|1909.31|1908.45|1907.95|1253
1602858000000|2020-10-16 14:20:00|1909.34|1908.84|1907.35|1906.85|1909.65|1909.15|1906.83|1906.33|1381
1602858300000|2020-10-16 14:25:00|1907.34|1906.84|1906.26|1905.46|1907.49|1906.85|1905.34|1904.84|1547
1602858600000|2020-10-16 14:30:00|1906.09|1905.59|1903.5|1903|1906.13|1905.63|1903.29|1902.59|1713
1602858900000|2020-10-16 14:35:00|1903.49|1902.99|1905.15|1904.65|1905.2|1904.7|1902.79|1902.23|1490
1602859200000|2020-10-16 14:40:00|1905.11|1904.61|1903.27|1902.77|1905.29|1904.69|1902.74|1902.24|1341
1602859500000|2020-10-16 14:45:00|1903.26|1902.76|1900.37|1899.57|1904.1|1903.48|1900.02|1899.49|1515
1602859800000|2020-10-16 14:50:00|1900.35|1899.55|1901.64|1901.14|1901.94|1901.36|1899.3|1898.8|1437
1602860100000|2020-10-16 14:55:00|1901.68|1901.18|1902.51|1902.01|1902.99|1902.49|1901.17|1900.63|1290
1602860400000|2020-10-16 15:00:00|1902.5|1902|1901.93|1901.43|1903.16|1902.54|1901.37|1900.73|1241
1602860700000|2020-10-16 15:05:00|1902.05|1901.55|1902.91|1902.41|1902.97|1902.45|1900.77|1900.27|1213
1602861000000|2020-10-16 15:10:00|1902.94|1902.44|1903.52|1903.02|1904.09|1903.43|1902.12|1901.55|1346
1602861300000|2020-10-16 15:15:00|1903.54|1903.04|1902.44|1901.94|1903.54|1903.04|1902.27|1901.65|1155
1602861600000|2020-10-16 15:20:00|1902.45|1901.95|1898.72|1898.22|1902.52|1902|1898.13|1897.6|1575
1602861900000|2020-10-16 15:25:00|1898.74|1898.24|1899.29|1898.79|1899.36|1898.86|1898.28|1897.68|1320
1602862200000|2020-10-16 15:30:00|1899.28|1898.78|1899.81|1899.31|1900.22|1899.68|1898.89|1898.31|1107
1602862500000|2020-10-16 15:35:00|1899.8|1899.3|1899.12|1898.62|1900.2|1899.67|1898.57|1897.93|1184
1602862800000|2020-10-16 15:40:00|1899.14|1898.64|1900.59|1900.09|1900.73|1900.23|1898.35|1897.81|1250
1602863100000|2020-10-16 15:45:00|1900.57|1900.07|1901.19|1900.69|1901.32|1900.73|1900.42|1899.79|861
1602863400000|2020-10-16 15:50:00|1901.2|1900.7|1901.65|1901.15|1901.89|1901.24|1901.08|1900.44|817
1602863700000|2020-10-16 15:55:00|1901.66|1901.16|1901.85|1901.35|1902.06|1901.5|1901.23|1900.6|898
1602864000000|2020-10-16 16:00:00|1901.82|1901.32|1902.17|1901.67|1902.38|1901.72|1901.55|1900.9|835
1602864300000|2020-10-16 16:05:00|1902.16|1901.66|1901.97|1901.47|1902.35|1901.76|1901.54|1900.92|866
1602864600000|2020-10-16 16:10:00|1901.96|1901.46|1901.66|1901.16|1902.06|1901.46|1901.2|1900.55|711
1602864900000|2020-10-16 16:15:00|1901.67|1901.17|1901.04|1900.54|1901.67|1901.17|1900.83|1900.25|683
1602865200000|2020-10-16 16:20:00|1900.97|1900.47|1901.01|1900.51|1901.13|1900.56|1900|1899.48|743
1602865500000|2020-10-16 16:25:00|1901|1900.5|1901.64|1901.14|1901.9|1901.28|1900.91|1900.41|566
1602865800000|2020-10-16 16:30:00|1901.59|1901.09|1900.68|1900.18|1901.85|1901.26|1900.37|1899.82|881
1602866100000|2020-10-16 16:35:00|1900.65|1900.15|1901.21|1900.71|1901.47|1900.97|1900.43|1899.9|685
1602866400000|2020-10-16 16:40:00|1901.2|1900.7|1901.23|1900.73|1901.39|1900.89|1900.18|1899.67|767
1602866700000|2020-10-16 16:45:00|1901.16|1900.66|1902.65|1901.85|1902.67|1902.17|1901.15|1900.65|638
1602867000000|2020-10-16 16:50:00|1902.66|1901.86|1903.37|1902.87|1903.53|1902.89|1902.05|1901.44|716
1602867300000|2020-10-16 16:55:00|1903.38|1902.88|1903.36|1902.56|1903.54|1902.97|1902.93|1902.3|551
1602867600000|2020-10-16 17:00:00|1903.19|1902.69|1903.07|1902.57|1903.93|1903.3|1903.04|1902.4|666
1602867900000|2020-10-16 17:05:00|1903.08|1902.58|1904.35|1903.85|1904.86|1904.26|1902.85|1902.3|706
1602868200000|2020-10-16 17:10:00|1904.34|1903.84|1903.57|1902.77|1904.49|1903.87|1903.35|1902.7|649
1602868500000|2020-10-16 17:15:00|1903.48|1902.98|1903.53|1902.73|1903.83|1903.2|1903.1|1902.47|579
1602868800000|2020-10-16 17:20:00|1903.52|1902.72|1903.32|1902.52|1903.8|1903.09|1903.03|1902.4|594
1602869100000|2020-10-16 17:25:00|1903.33|1902.53|1903.48|1902.98|1903.7|1903.13|1902.54|1901.89|765
1602869400000|2020-10-16 17:30:00|1903.49|1902.99|1902.67|1902.17|1903.63|1903.11|1902.14|1901.5|682
1602869700000|2020-10-16 17:35:00|1902.68|1902.18|1902.25|1901.75|1902.83|1902.2|1902|1901.37|597
1602870000000|2020-10-16 17:40:00|1902.4|1901.6|1902.4|1901.9|1903.03|1902.36|1902.09|1901.45|598
1602870300000|2020-10-16 17:45:00|1902.39|1901.89|1902.43|1901.93|1902.71|1902.1|1902.28|1901.64|472
1602870600000|2020-10-16 17:50:00|1902.46|1901.96|1902.33|1901.53|1902.59|1901.96|1901.93|1901.29|431
1602870900000|2020-10-16 17:55:00|1902.2|1901.7|1902.23|1901.73|1902.64|1902.01|1901.62|1901|511
1602871200000|2020-10-16 18:00:00|1902.25|1901.75|1902.05|1901.25|1902.36|1901.76|1901.75|1901.09|604
1602871500000|2020-10-16 18:05:00|1902.06|1901.26|1902.7|1902.2|1902.88|1902.27|1901.64|1901.01|641
1602871800000|2020-10-16 18:10:00|1902.69|1902.19|1903.42|1902.62|1903.54|1902.94|1902.45|1901.83|547
1602872100000|2020-10-16 18:15:00|1903.44|1902.64|1902.54|1902.04|1903.44|1902.72|1902.35|1901.67|469
1602872400000|2020-10-16 18:20:00|1902.53|1902.03|1902.52|1902.02|1902.83|1902.19|1902.25|1901.62|443
1602872700000|2020-10-16 18:25:00|1902.66|1901.86|1902.94|1902.44|1903.12|1902.51|1902.28|1901.64|523
1602873000000|2020-10-16 18:30:00|1902.92|1902.42|1903.07|1902.57|1903.19|1902.61|1902.52|1901.89|506
1602873300000|2020-10-16 18:35:00|1903.06|1902.56|1903.46|1902.66|1903.47|1902.83|1902.94|1902.31|483
1602873600000|2020-10-16 18:40:00|1903.45|1902.65|1903|1902.5|1903.6|1902.95|1902.87|1902.37|557
1602873900000|2020-10-16 18:45:00|1903.01|1902.51|1903.11|1902.31|1903.45|1902.81|1902.72|1902.15|633
1602874200000|2020-10-16 18:50:00|1902.98|1902.48|1903.71|1903.21|1903.85|1903.24|1902.97|1902.31|499
1602874500000|2020-10-16 18:55:00|1903.72|1903.22|1903.92|1903.42|1904.09|1903.54|1903.55|1902.91|518
1602874800000|2020-10-16 19:00:00|1903.93|1903.43|1902.85|1902.05|1903.98|1903.45|1902.66|1902.03|605
1602875100000|2020-10-16 19:05:00|1902.86|1902.06|1902.15|1901.65|1902.93|1902.28|1901.8|1901.16|639
1602875400000|2020-10-16 19:10:00|1902.1|1901.6|1901.53|1901.03|1902.43|1901.93|1901.41|1900.82|484
1602875700000|2020-10-16 19:15:00|1901.52|1901.02|1901.43|1900.63|1901.6|1901.1|1900.99|1900.35|484
1602876000000|2020-10-16 19:20:00|1901.42|1900.62|1901.49|1900.69|1901.68|1901.01|1901.07|1900.53|470
1602876300000|2020-10-16 19:25:00|1901.48|1900.68|1900.66|1900.16|1901.57|1900.96|1900.56|1899.95|599
1602876600000|2020-10-16 19:30:00|1900.63|1900.13|1900.47|1899.97|1900.7|1900.13|1899.93|1899.35|783
1602876900000|2020-10-16 19:35:00|1900.44|1899.94|1900.44|1899.94|1901.26|1900.64|1900.19|1899.65|654
1602877200000|2020-10-16 19:40:00|1900.43|1899.93|1900.91|1900.11|1900.95|1900.26|1900.26|1899.48|709
1602877500000|2020-10-16 19:45:00|1900.94|1900.14|1900.56|1900.06|1901.02|1900.45|1900.48|1899.83|628
1602877800000|2020-10-16 19:50:00|1900.78|1899.98|1900.01|1899.51|1901.15|1900.5|1899.49|1898.88|842
1602878100000|2020-10-16 19:55:00|1899.98|1899.48|1899.87|1899.37|1900.4|1899.74|1899.44|1898.82|1156
1602878400000|2020-10-16 20:00:00|1900.01|1899.51|1899.92|1899.42|1900.59|1899.99|1899.6|1898.95|513
1602878700000|2020-10-16 20:05:00|1899.91|1899.41|1899.7|1899.2|1900.05|1899.42|1899.5|1898.87|251
1602879000000|2020-10-16 20:10:00|1899.75|1899.25|1899.22|1898.72|1900.04|1899.38|1899.1|1898.6|338
1602879300000|2020-10-16 20:15:00|1899.24|1898.74|1899.29|1898.49|1899.51|1898.88|1899.01|1898.39|349
1602879600000|2020-10-16 20:20:00|1899.28|1898.48|1899.22|1898.42|1899.43|1898.84|1898.68|1898.04|286
1602879900000|2020-10-16 20:25:00|1899.18|1898.38|1899.57|1898.77|1899.77|1899.12|1898.94|1898.27|262
1602880200000|2020-10-16 20:30:00|1899.55|1898.75|1899.03|1898.23|1899.59|1898.79|1898.77|1898.03|280
1602880500000|2020-10-16 20:35:00|1899.04|1898.24|1898.66|1897.86|1899.04|1898.31|1898.55|1897.86|248
1602880800000|2020-10-16 20:40:00|1898.61|1897.81|1899.2|1898.4|1899.44|1898.7|1898.34|1897.74|321
1602881100000|2020-10-16 20:45:00|1899.19|1898.39|1898.75|1897.95|1899.48|1898.68|1898.41|1897.61|337
1602881400000|2020-10-16 20:50:00|1898.8|1898|1899.4|1898.6|1899.47|1898.67|1898.5|1897.7|192
1602881700000|2020-10-16 20:55:00|1899.41|1898.61|1899.8|1899|1899.91|1899.11|1899.05|1898.25|194
1603058400000|2020-10-18 22:00:00|1900.2|1899.4|1900.35|1899.55|1901.03|1900.23|1899.36|1898.56|419
1603058700000|2020-10-18 22:05:00|1900.33|1899.53|1900.7|1899.9|1901.02|1900.22|1900.25|1899.45|365
1603059000000|2020-10-18 22:10:00|1900.73|1899.93|1900.02|1899.22|1900.84|1900.04|1899.91|1899.11|284
1603059300000|2020-10-18 22:15:00|1900|1899.2|1900.93|1900.13|1901.07|1900.27|1899.79|1898.99|307
1603059600000|2020-10-18 22:20:00|1900.83|1900.03|1901.19|1900.39|1901.98|1900.49|1900.38|1899.48|261
1603059900000|2020-10-18 22:25:00|1901.18|1900.38|1902.52|1901.72|1902.52|1901.72|1900.96|1900.16|344
1603060200000|2020-10-18 22:30:00|1902.51|1901.71|1902.79|1901.99|1902.97|1902.17|1902.33|1901.53|424
1603060500000|2020-10-18 22:35:00|1902.78|1901.98|1903.16|1902.36|1903.47|1902.67|1902.22|1901.42|322
1603060800000|2020-10-18 22:40:00|1903.14|1902.34|1902.09|1901.29|1903.23|1902.43|1901.69|1900.89|339
1603061100000|2020-10-18 22:45:00|1902.25|1901.15|1901.28|1900.18|1902.25|1901.15|1901.15|1900.05|368
1603061400000|2020-10-18 22:50:00|1901.26|1900.16|1901.07|1899.97|1901.43|1900.33|1900.74|1899.64|345
1603061700000|2020-10-18 22:55:00|1901.06|1899.96|1901.46|1900.36|1901.46|1900.36|1900.7|1899.6|275
1603062000000|2020-10-18 23:00:00|1901.18|1900.08|1900.88|1899.78|1901.23|1900.13|1900.49|1899.39|294
1603062300000|2020-10-18 23:05:00|1900.89|1899.79|1901.15|1900.05|1901.34|1900.24|1900.6|1899.5|234
1603062600000|2020-10-18 23:10:00|1901.13|1900.03|1901.14|1900.04|1901.33|1900.23|1900.95|1899.85|190
1603062900000|2020-10-18 23:15:00|1901.23|1900.13|1901.59|1900.49|1902.06|1900.96|1901.13|1900.03|328
1603063200000|2020-10-18 23:20:00|1901.6|1900.5|1901.04|1899.94|1901.75|1900.65|1900.35|1899.25|177
1603063500000|2020-10-18 23:25:00|1901.03|1899.93|1901.07|1899.97|1901.15|1900.05|1900.48|1899.38|150
1603063800000|2020-10-18 23:30:00|1900.98|1899.88|1899.98|1898.88|1901|1899.9|1899.58|1898.62|289
1603064100000|2020-10-18 23:35:00|1900|1898.9|1900.72|1899.62|1901|1899.9|1899.19|1898.14|378
1603064400000|2020-10-18 23:40:00|1900.61|1899.51|1900.25|1899.15|1901.18|1900.08|1900.21|1899.11|251
1603064700000|2020-10-18 23:45:00|1900.22|1899.12|1900.34|1899.24|1900.55|1899.45|1900.04|1898.94|156
1603065000000|2020-10-18 23:50:00|1900.35|1899.25|1900.7|1899.6|1900.75|1899.65|1900.29|1899.19|183
1603065300000|2020-10-18 23:55:00|1900.75|1899.65|1901.12|1900.02|1901.38|1900.47|1900.64|1899.54|209
1603065600000|2020-10-19 00:00:00|1901.39|1900.59|1902.2|1901.1|1902.7|1901.78|1900.93|1899.88|663
1603065900000|2020-10-19 00:05:00|1902.28|1901.18|1901.12|1900.32|1902.36|1901.26|1900.91|1900.06|416
1603066200000|2020-10-19 00:10:00|1901.05|1900.25|1901.33|1900.23|1901.44|1900.54|1900.96|1899.86|275
1603066500000|2020-10-19 00:15:00|1901.4|1900.3|1900.97|1899.87|1901.5|1900.54|1900.83|1899.73|291
1603066800000|2020-10-19 00:20:00|1900.96|1899.86|1901.56|1900.46|1902.05|1901.08|1900.68|1899.58|356
1603067100000|2020-10-19 00:25:00|1901.55|1900.45|1901.41|1900.31|1901.74|1900.64|1901.09|1899.99|266
1603067400000|2020-10-19 00:30:00|1901.4|1900.3|1901.58|1900.48|1901.78|1900.79|1900.98|1899.88|320
1603067700000|2020-10-19 00:35:00|1901.62|1900.52|1901.05|1899.95|1901.84|1900.89|1901.05|1899.95|331
1603068000000|2020-10-19 00:40:00|1900.99|1899.89|1900.55|1899.45|1901.09|1899.99|1900.5|1899.4|298
1603068300000|2020-10-19 00:45:00|1900.54|1899.44|1899.88|1898.78|1901.23|1900.13|1899.84|1898.74|344
1603068600000|2020-10-19 00:50:00|1899.93|1898.83|1900.6|1899.5|1900.94|1900.02|1899.58|1898.48|415
1603068900000|2020-10-19 00:55:00|1900.81|1899.71|1901.97|1900.87|1901.98|1901.05|1900.53|1899.43|387
1603069200000|2020-10-19 01:00:00|1901.82|1900.72|1900.44|1899.34|1903.51|1902.41|1899.94|1898.95|1084
1603069500000|2020-10-19 01:05:00|1900.49|1899.39|1899.49|1898.39|1900.54|1899.44|1898.76|1897.66|947
1603069800000|2020-10-19 01:10:00|1899.37|1898.27|1898.99|1897.89|1899.58|1898.48|1897.68|1896.58|804
1603070100000|2020-10-19 01:15:00|1899.01|1897.91|1900|1898.9|1900.27|1899.17|1898.49|1897.39|708
1603070400000|2020-10-19 01:20:00|1900.03|1898.93|1899.47|1898.37|1900.55|1899.45|1899.18|1898.08|775
1603070700000|2020-10-19 01:25:00|1899.58|1898.48|1900.78|1899.68|1901.17|1900.07|1899.45|1898.35|668
1603071000000|2020-10-19 01:30:00|1900.82|1899.72|1901.51|1900.41|1901.67|1900.57|1900.21|1899.11|502
1603071300000|2020-10-19 01:35:00|1901.57|1900.47|1902.22|1901.12|1902.49|1901.53|1901.38|1900.28|769
1603071600000|2020-10-19 01:40:00|1902.26|1901.16|1901.59|1900.49|1902.3|1901.2|1901.17|1900.21|530
1603071900000|2020-10-19 01:45:00|1901.58|1900.48|1902.64|1901.84|1902.83|1902.03|1901.17|1900.23|534
1603072200000|2020-10-19 01:50:00|1902.66|1901.86|1902.8|1901.7|1903.55|1902.71|1901.73|1900.74|883
1603072500000|2020-10-19 01:55:00|1902.74|1901.64|1902.35|1901.25|1902.96|1902.05|1901.69|1900.72|768
1603072800000|2020-10-19 02:00:00|1902.38|1901.28|1901.84|1900.74|1902.63|1901.53|1901.26|1900.16|702
1603073100000|2020-10-19 02:05:00|1901.89|1900.79|1902.43|1901.33|1902.91|1901.81|1901.72|1900.62|572
1603073400000|2020-10-19 02:10:00|1902.45|1901.35|1902.72|1901.62|1902.88|1901.78|1901.81|1900.71|593
1603073700000|2020-10-19 02:15:00|1902.8|1901.7|1902.34|1901.24|1902.86|1901.76|1902.01|1900.91|467
1603074000000|2020-10-19 02:20:00|1902.38|1901.28|1902.18|1901.08|1902.76|1901.75|1901.94|1900.96|441
1603074300000|2020-10-19 02:25:00|1902.12|1901.02|1902.08|1900.98|1902.29|1901.23|1901.61|1900.59|321
1603074600000|2020-10-19 02:30:00|1902.1|1901|1901.26|1900.16|1902.44|1901.45|1901.03|1899.99|597
1603074900000|2020-10-19 02:35:00|1901.24|1900.14|1901.82|1900.72|1901.92|1900.82|1901.01|1900.01|634
1603075200000|2020-10-19 02:40:00|1901.67|1900.57|1901.73|1900.63|1902.02|1900.92|1901.25|1900.15|571
1603075500000|2020-10-19 02:45:00|1902.02|1900.92|1902.05|1900.95|1902.13|1901.17|1901.33|1900.23|473
1603075800000|2020-10-19 02:50:00|1902.04|1900.94|1902.09|1900.99|1902.5|1901.4|1901.63|1900.53|425
1603076100000|2020-10-19 02:55:00|1902.14|1901.04|1902.73|1901.63|1902.87|1901.77|1901.7|1900.6|570
1603076400000|2020-10-19 03:00:00|1902.76|1901.66|1902.45|1901.35|1903.09|1901.99|1902.11|1901.12|590
1603076700000|2020-10-19 03:05:00|1902.32|1901.22|1902.15|1901.05|1902.45|1901.45|1901.76|1900.71|405
1603077000000|2020-10-19 03:10:00|1902.16|1901.06|1901.2|1900.1|1902.45|1901.35|1900.81|1899.78|667
1603077300000|2020-10-19 03:15:00|1901.19|1900.09|1901.09|1899.99|1901.56|1900.46|1900.33|1899.23|572
1603077600000|2020-10-19 03:20:00|1901.03|1899.93|1901.72|1900.62|1901.97|1900.87|1900.88|1899.79|384
1603077900000|2020-10-19 03:25:00|1901.81|1900.71|1901.3|1900.2|1901.96|1900.86|1901.13|1900.03|303
1603078200000|2020-10-19 03:30:00|1901.38|1900.28|1901.27|1900.17|1901.43|1900.33|1900.87|1899.92|300
1603078500000|2020-10-19 03:35:00|1901.26|1900.16|1901.36|1900.26|1901.52|1900.42|1901.13|1900.03|120
1603078800000|2020-10-19 03:40:00|1901.34|1900.24|1901.73|1900.63|1901.9|1900.8|1901.23|1900.22|272
1603079100000|2020-10-19 03:45:00|1901.74|1900.64|1901.88|1900.78|1901.99|1900.89|1901.39|1900.29|191
1603079400000|2020-10-19 03:50:00|1901.93|1900.83|1901.86|1900.76|1902.12|1901.02|1901.65|1900.55|167
1603079700000|2020-10-19 03:55:00|1901.84|1900.74|1901.72|1900.62|1901.89|1900.79|1901.51|1900.41|170
1603080000000|2020-10-19 04:00:00|1901.75|1900.65|1901.86|1900.76|1902.05|1900.99|1901.68|1900.58|142
1603080300000|2020-10-19 04:05:00|1901.9|1900.8|1901.66|1900.56|1901.98|1900.88|1901.63|1900.53|144
1603080600000|2020-10-19 04:10:00|1901.67|1900.57|1901.86|1900.76|1902.07|1900.97|1901.44|1900.48|157
1603080900000|2020-10-19 04:15:00|1901.79|1900.69|1901.7|1900.6|1902.07|1901.04|1901.5|1900.45|190
1603081200000|2020-10-19 04:20:00|1901.69|1900.59|1901.92|1900.82|1902.03|1901.08|1901.42|1900.45|198
1603081500000|2020-10-19 04:25:00|1901.9|1900.8|1902.06|1900.96|1902.34|1901.35|1901.86|1900.8|239
1603081800000|2020-10-19 04:30:00|1902|1900.9|1901.14|1900.04|1902.15|1901.05|1900.75|1899.8|387
1603082100000|2020-10-19 04:35:00|1901.12|1900.02|1901.97|1900.87|1902.01|1900.91|1900.84|1899.74|246
1603082400000|2020-10-19 04:40:00|1901.95|1900.85|1902.93|1901.83|1903.14|1902.04|1901.75|1900.65|193
1603082700000|2020-10-19 04:45:00|1902.94|1901.84|1903.28|1902.18|1903.65|1902.55|1902.83|1901.73|442
1603083000000|2020-10-19 04:50:00|1903.26|1902.16|1903.75|1902.65|1904.13|1903.03|1903.26|1902.16|375
1603083300000|2020-10-19 04:55:00|1903.77|1902.67|1903.49|1902.39|1904.01|1903.04|1903.21|1902.11|382
1603083600000|2020-10-19 05:00:00|1903.41|1902.31|1903.8|1902.7|1904.55|1903.45|1903.09|1902.02|613
1603083900000|2020-10-19 05:05:00|1903.79|1902.69|1903.96|1902.86|1904.1|1903|1903.19|1902.32|418
1603084200000|2020-10-19 05:10:00|1903.97|1902.87|1903.32|1902.52|1904.05|1902.95|1903.13|1902.1|406
1603084500000|2020-10-19 05:15:00|1903.29|1902.49|1903.63|1902.53|1903.73|1902.63|1902.9|1901.94|351
1603084800000|2020-10-19 05:20:00|1903.66|1902.56|1903.58|1902.48|1903.75|1902.77|1902.98|1901.88|267
1603085100000|2020-10-19 05:25:00|1903.44|1902.34|1903.82|1902.72|1904.2|1903.1|1903.08|1902.14|221
1603085400000|2020-10-19 05:30:00|1903.91|1902.81|1905.45|1904.35|1905.57|1904.47|1903.33|1902.39|805
1603085700000|2020-10-19 05:35:00|1905.44|1904.34|1905.92|1904.82|1906.05|1904.95|1905.14|1904.04|789
1603086000000|2020-10-19 05:40:00|1905.9|1904.8|1906.7|1905.6|1906.96|1905.87|1905.16|1904.06|988
1603086300000|2020-10-19 05:45:00|1906.6|1905.5|1907.51|1906.41|1907.78|1906.68|1906.39|1905.29|924
1603086600000|2020-10-19 05:50:00|1907.54|1906.44|1909.18|1908.08|1909.44|1908.34|1907.24|1906.14|1029
1603086900000|2020-10-19 05:55:00|1909.03|1907.93|1908.62|1907.52|1909.81|1908.71|1908.48|1907.51|1227
1603087200000|2020-10-19 06:00:00|1908.66|1907.56|1908.69|1907.59|1909.56|1908.75|1908.31|1907.28|963
1603087500000|2020-10-19 06:05:00|1908.45|1907.35|1910.02|1908.92|1910.55|1909.65|1908.42|1907.32|1394
1603087800000|2020-10-19 06:10:00|1910.07|1908.97|1909.65|1908.85|1911.09|1909.99|1909.45|1908.6|1201
1603088100000|2020-10-19 06:15:00|1909.75|1908.95|1910.92|1909.82|1911.19|1910.09|1909.18|1908.26|1104
1603088400000|2020-10-19 06:20:00|1910.8|1909.7|1911.05|1909.95|1911.43|1910.33|1910.25|1909.15|1167
1603088700000|2020-10-19 06:25:00|1911.06|1909.96|1911.04|1909.94|1911.67|1910.57|1910.4|1909.4|1054
1603089000000|2020-10-19 06:30:00|1911|1909.9|1910.92|1909.82|1911.44|1910.34|1910.06|1909.11|1219
1603089300000|2020-10-19 06:35:00|1910.88|1909.78|1910.25|1909.45|1911.14|1910.04|1909.94|1909.08|1005
1603089600000|2020-10-19 06:40:00|1910.24|1909.44|1909.99|1908.89|1910.83|1909.73|1909.46|1908.55|1093
1603089900000|2020-10-19 06:45:00|1909.86|1908.76|1909.53|1908.73|1910.17|1909.09|1909.4|1908.45|941
1603090200000|2020-10-19 06:50:00|1909.51|1908.71|1910.1|1909|1910.2|1909.1|1909.19|1908.11|828
1603090500000|2020-10-19 06:55:00|1909.99|1908.89|1909.22|1908.42|1910.5|1909.4|1909.07|1908.13|772
1603090800000|2020-10-19 07:00:00|1909.26|1908.46|1909.95|1908.85|1910.26|1909.46|1909|1908.05|1042
1603091100000|2020-10-19 07:05:00|1909.99|1908.89|1909.38|1908.58|1910.51|1909.41|1909.03|1908.08|876
1603091400000|2020-10-19 07:10:00|1909.29|1908.49|1909.33|1908.53|1909.77|1908.75|1909.13|1908.19|830
1603091700000|2020-10-19 07:15:00|1909.49|1908.39|1909.85|1909.05|1910.76|1909.66|1909.22|1908.33|831
1603092000000|2020-10-19 07:20:00|1909.84|1909.04|1910.95|1909.85|1911.25|1910.3|1909.8|1908.78|881
1603092300000|2020-10-19 07:25:00|1910.94|1909.84|1910.4|1909.6|1911.27|1910.22|1910.26|1909.31|782
1603092600000|2020-10-19 07:30:00|1910.37|1909.57|1910.94|1910.14|1911.47|1910.53|1910|1909.05|856
1603092900000|2020-10-19 07:35:00|1910.95|1910.15|1910.64|1909.54|1911.46|1910.39|1910.32|1909.41|568
1603093200000|2020-10-19 07:40:00|1910.52|1909.42|1911.76|1910.66|1912.02|1911.19|1909.83|1908.85|947
1603093500000|2020-10-19 07:45:00|1911.74|1910.64|1910.27|1909.47|1912.3|1911.5|1909.99|1909.11|867
1603093800000|2020-10-19 07:50:00|1910.28|1909.48|1910.04|1909.24|1910.67|1909.72|1909.98|1909.02|625
1603094100000|2020-10-19 07:55:00|1910.01|1909.21|1909.84|1908.74|1910.52|1909.56|1909.6|1908.59|572
1603094400000|2020-10-19 08:00:00|1909.88|1908.78|1909.6|1908.5|1910.25|1909.15|1909.28|1908.32|728
1603094700000|2020-10-19 08:05:00|1909.48|1908.68|1910.27|1909.17|1910.5|1909.58|1909.32|1908.44|721
1603095000000|2020-10-19 08:10:00|1910.22|1909.12|1909.46|1908.66|1910.68|1909.68|1909.27|1908.27|752
1603095300000|2020-10-19 08:15:00|1909.4|1908.6|1910.15|1909.05|1910.18|1909.17|1908.93|1907.95|660
1603095600000|2020-10-19 08:20:00|1910.14|1909.04|1912.02|1910.92|1912.12|1911.06|1909.91|1908.89|643
1603095900000|2020-10-19 08:25:00|1912.05|1910.95|1911.15|1910.35|1912.4|1911.38|1911.09|1910.1|751
1603096200000|2020-10-19 08:30:00|1911.16|1910.36|1911.13|1910.03|1912.71|1911.61|1910.86|1909.89|770
1603096500000|2020-10-19 08:35:00|1911.07|1909.97|1911.7|1910.6|1911.89|1910.88|1910.83|1909.9|687
1603096800000|2020-10-19 08:40:00|1911.73|1910.63|1910.82|1910.02|1911.89|1910.79|1910.68|1909.77|640
1603097100000|2020-10-19 08:45:00|1910.75|1909.95|1910.87|1910.07|1911.55|1910.6|1910.72|1909.77|657
1603097400000|2020-10-19 08:50:00|1911.02|1909.92|1912.24|1911.44|1913.01|1912.05|1910.78|1909.86|818
1603097700000|2020-10-19 08:55:00|1912.28|1911.48|1911.92|1910.82|1912.61|1911.52|1911.55|1910.59|692
1603098000000|2020-10-19 09:00:00|1911.96|1910.86|1911.45|1910.35|1912.22|1911.15|1911.14|1910.28|881
1603098300000|2020-10-19 09:05:00|1911.44|1910.34|1911.65|1910.85|1912.53|1911.43|1911.13|1910.16|727
1603098600000|2020-10-19 09:10:00|1911.68|1910.88|1910.74|1909.64|1911.87|1910.92|1910.55|1909.63|593
1603098900000|2020-10-19 09:15:00|1910.72|1909.62|1910.31|1909.81|1910.88|1909.97|1910.09|1909.34|592
1603099200000|2020-10-19 09:20:00|1910.3|1909.8|1910.46|1909.96|1911.26|1910.72|1910.25|1909.64|684
1603099500000|2020-10-19 09:25:00|1910.45|1909.95|1911.46|1910.66|1911.66|1911.13|1910.31|1909.69|799
1603099800000|2020-10-19 09:30:00|1911.45|1910.65|1910.81|1910.31|1911.76|1911.15|1910.43|1909.74|912
1603100100000|2020-10-19 09:35:00|1910.96|1910.16|1911.18|1910.68|1911.36|1910.78|1910.41|1909.8|652
1603100400000|2020-10-19 09:40:00|1911.16|1910.66|1911.61|1911.11|1912.22|1911.57|1910.98|1910.33|647
1603100700000|2020-10-19 09:45:00|1911.78|1910.98|1911.74|1911.24|1913.23|1912.58|1911.48|1910.87|893
1603101000000|2020-10-19 09:50:00|1911.77|1911.27|1911.88|1911.08|1912.27|1911.67|1911.32|1910.77|759
1603101300000|2020-10-19 09:55:00|1911.89|1911.09|1911.56|1911.06|1912.11|1911.46|1911.04|1910.41|635
1603101600000|2020-10-19 10:00:00|1911.55|1911.05|1912.17|1911.67|1912.61|1912.01|1911.27|1910.63|699
1603101900000|2020-10-19 10:05:00|1912.19|1911.69|1912.17|1911.67|1913.07|1912.51|1912.05|1911.39|493
1603102200000|2020-10-19 10:10:00|1912.15|1911.65|1912.07|1911.57|1912.53|1911.96|1911.88|1911.27|522
1603102500000|2020-10-19 10:15:00|1912.06|1911.56|1912.12|1911.62|1912.66|1912.06|1911.94|1911.32|559
1603102800000|2020-10-19 10:20:00|1912.11|1911.61|1912.72|1912.22|1912.98|1912.36|1912|1911.36|610
1603103100000|2020-10-19 10:25:00|1912.74|1912.24|1913.09|1912.59|1913.99|1913.39|1912.67|1912.07|819
1603103400000|2020-10-19 10:30:00|1913.11|1912.61|1912.79|1912.29|1913.43|1912.85|1912.68|1912.03|656
1603103700000|2020-10-19 10:35:00|1912.8|1912.3|1912.66|1912.16|1913.23|1912.56|1912.02|1911.44|776
1603104000000|2020-10-19 10:40:00|1912.59|1912.09|1911.89|1911.39|1912.7|1912.12|1911.81|1911.2|622
1603104300000|2020-10-19 10:45:00|1911.87|1911.37|1912.52|1911.72|1912.74|1912.13|1911.38|1910.8|686
1603104600000|2020-10-19 10:50:00|1912.54|1911.74|1913.05|1912.55|1914.33|1913.71|1912.25|1911.63|845
1603104900000|2020-10-19 10:55:00|1913.01|1912.51|1913.91|1913.41|1914.22|1913.7|1912.99|1912.38|789
1603105200000|2020-10-19 11:00:00|1913.96|1913.46|1913.34|1912.84|1914.27|1913.62|1913.3|1912.65|899
1603105500000|2020-10-19 11:05:00|1913.35|1912.85|1913.2|1912.7|1913.75|1913.22|1913.07|1912.52|634
1603105800000|2020-10-19 11:10:00|1913.34|1912.54|1912.55|1912.05|1913.43|1912.81|1912.54|1911.89|506
1603106100000|2020-10-19 11:15:00|1912.57|1912.07|1912.67|1912.17|1912.86|1912.31|1912.22|1911.69|435
1603106400000|2020-10-19 11:20:00|1912.66|1912.16|1912.39|1911.89|1913.25|1912.63|1912.32|1911.71|513
1603106700000|2020-10-19 11:25:00|1912.5|1911.7|1913.4|1912.9|1913.49|1912.96|1912.35|1911.7|489
1603107000000|2020-10-19 11:30:00|1913.38|1912.88|1912.66|1912.16|1913.74|1913.05|1912.57|1911.97|682
1603107300000|2020-10-19 11:35:00|1912.68|1912.18|1913.13|1912.63|1913.9|1913.28|1912.19|1911.55|809
1603107600000|2020-10-19 11:40:00|1913.15|1912.65|1912.8|1912.3|1913.68|1913.06|1912.75|1912.19|627
1603107900000|2020-10-19 11:45:00|1912.81|1912.31|1911.99|1911.49|1913.2|1912.59|1911.83|1911.22|847
1603108200000|2020-10-19 11:50:00|1911.98|1911.48|1912.38|1911.58|1912.97|1912.32|1911.82|1911.17|714
1603108500000|2020-10-19 11:55:00|1912.37|1911.57|1912.5|1912|1912.88|1912.26|1912.19|1911.57|578
1603108800000|2020-10-19 12:00:00|1912.52|1912.02|1912.87|1912.37|1913.81|1913.31|1912.33|1911.8|985
1603109100000|2020-10-19 12:05:00|1912.88|1912.38|1914.9|1914.4|1915.66|1914.93|1912.69|1912.11|944
1603109400000|2020-10-19 12:10:00|1914.89|1914.39|1916.63|1916.13|1917.25|1916.64|1914.62|1914.12|1423
1603109700000|2020-10-19 12:15:00|1916.61|1916.11|1917.13|1916.33|1919.03|1918.23|1916.3|1915.62|1372
1603110000000|2020-10-19 12:20:00|1917.17|1916.37|1916.76|1916.26|1918.29|1917.64|1916.49|1915.89|1333
1603110300000|2020-10-19 12:25:00|1916.77|1916.27|1916.01|1915.51|1917.23|1916.63|1915.77|1915.12|949
1603110600000|2020-10-19 12:30:00|1916.02|1915.52|1915.59|1914.79|1917.38|1916.72|1915.02|1914.52|1203
1603110900000|2020-10-19 12:35:00|1915.58|1914.78|1915.77|1915.27|1916.5|1915.87|1915.26|1914.69|878
1603111200000|2020-10-19 12:40:00|1915.78|1915.28|1914.63|1914.13|1916.36|1915.75|1914.43|1913.9|891
1603111500000|2020-10-19 12:45:00|1914.64|1914.14|1912.42|1911.92|1915.12|1914.48|1911.82|1911.31|997
1603111800000|2020-10-19 12:50:00|1912.43|1911.93|1910.13|1909.63|1912.45|1911.93|1910.03|1909.25|1189
1603112100000|2020-10-19 12:55:00|1910.07|1909.57|1912.18|1911.68|1912.82|1912.24|1909.51|1908.89|1143
1603112400000|2020-10-19 13:00:00|1912.24|1911.74|1911.27|1910.77|1912.78|1912.28|1911.02|1910.52|1356
1603112700000|2020-10-19 13:05:00|1911.26|1910.76|1911.6|1911.1|1911.97|1911.47|1910.79|1910.29|1026
1603113000000|2020-10-19 13:10:00|1911.59|1911.09|1911.21|1910.71|1912.1|1911.6|1910.82|1910.32|825
1603113300000|2020-10-19 13:15:00|1911.2|1910.7|1912.07|1911.57|1912.32|1911.82|1910.24|1909.74|969
1603113600000|2020-10-19 13:20:00|1912.06|1911.56|1912.38|1911.88|1912.61|1912|1911.57|1910.92|873
1603113900000|2020-10-19 13:25:00|1912.37|1911.87|1912.03|1911.53|1912.72|1912.11|1911.91|1911.29|731
1603114200000|2020-10-19 13:30:00|1912.06|1911.56|1909.6|1909.1|1912.7|1912.14|1908.8|1908.3|1588
1603114500000|2020-10-19 13:35:00|1909.69|1909.19|1909.14|1908.64|1910.06|1909.44|1907.83|1907.23|1511
1603114800000|2020-10-19 13:40:00|1909.15|1908.65|1909.26|1908.76|1910.88|1910.27|1908.34|1907.81|1357
1603115100000|2020-10-19 13:45:00|1909.32|1908.82|1910.08|1909.58|1910.36|1909.76|1907.64|1907.14|1271
1603115400000|2020-10-19 13:50:00|1910.06|1909.56|1909.64|1909.14|1910.5|1909.92|1908.75|1908.25|1261
1603115700000|2020-10-19 13:55:00|1909.58|1909.08|1907.57|1907.07|1910.25|1909.62|1907.32|1906.7|1173
1603116000000|2020-10-19 14:00:00|1907.59|1907.09|1906.04|1905.54|1907.59|1907.09|1905.61|1905.11|1648
1603116300000|2020-10-19 14:05:00|1906.19|1905.69|1905.72|1905.22|1906.6|1905.95|1904.92|1904.42|1357
1603116600000|2020-10-19 14:10:00|1905.71|1905.21|1905.71|1905.21|1905.94|1905.37|1903.17|1902.67|1638
1603116900000|2020-10-19 14:15:00|1905.74|1905.24|1908.43|1907.93|1908.62|1908.11|1905.21|1904.61|1614
1603117200000|2020-10-19 14:20:00|1908.44|1907.94|1909.25|1908.75|1909.47|1908.83|1907.86|1907.36|1195
1603117500000|2020-10-19 14:25:00|1909.24|1908.74|1910.28|1909.48|1910.57|1909.93|1909.15|1908.57|1278
1603117800000|2020-10-19 14:30:00|1910.36|1909.56|1909.34|1908.84|1910.36|1909.73|1909.15|1908.52|1246
1603118100000|2020-10-19 14:35:00|1909.33|1908.83|1908.95|1908.15|1909.54|1909.04|1907.88|1907.24|1444
1603118400000|2020-10-19 14:40:00|1908.94|1908.14|1907.77|1907.27|1909.45|1908.8|1907.22|1906.72|1209
1603118700000|2020-10-19 14:45:00|1907.79|1907.29|1908.87|1908.37|1909.04|1908.49|1906.83|1906.18|1317
1603119000000|2020-10-19 14:50:00|1908.88|1908.38|1908|1907.5|1909.15|1908.54|1908|1907.5|1197
1603119300000|2020-10-19 14:55:00|1907.99|1907.49|1908.87|1908.37|1909.34|1908.75|1907.82|1907.22|1125
1603119600000|2020-10-19 15:00:00|1908.81|1908.31|1909.85|1909.35|1910.07|1909.48|1908.79|1908.15|971
1603119900000|2020-10-19 15:05:00|1909.84|1909.34|1908.13|1907.63|1909.97|1909.36|1907.97|1907.43|1032
1603120200000|2020-10-19 15:10:00|1908.11|1907.61|1907.07|1906.57|1908.36|1907.73|1906.83|1906.32|1089
1603120500000|2020-10-19 15:15:00|1907.12|1906.62|1907.68|1907.18|1908.05|1907.55|1905.77|1905.27|1089
1603120800000|2020-10-19 15:20:00|1907.69|1907.19|1904.62|1904.12|1907.93|1907.43|1904.44|1903.81|1290
1603121100000|2020-10-19 15:25:00|1904.77|1903.97|1906.55|1906.05|1906.89|1906.32|1904.28|1903.78|1131
1603121400000|2020-10-19 15:30:00|1906.52|1906.02|1906.48|1905.98|1907.21|1906.7|1905.97|1905.39|1050
1603121700000|2020-10-19 15:35:00|1906.49|1905.99|1905.98|1905.48|1907.19|1906.69|1905.68|1905.13|1016
1603122000000|2020-10-19 15:40:00|1905.9|1905.4|1905.95|1905.45|1906.83|1906.32|1905.5|1904.9|946
1603122300000|2020-10-19 15:45:00|1905.94|1905.44|1907.52|1907.02|1908.19|1907.47|1905.86|1905.24|970
1603122600000|2020-10-19 15:50:00|1907.53|1907.03|1907.57|1907.07|1908.14|1907.47|1907.21|1906.71|798
1603122900000|2020-10-19 15:55:00|1907.53|1907.03|1908.59|1908.09|1909.01|1908.44|1907.29|1906.68|1068
1603123200000|2020-10-19 16:00:00|1908.62|1908.12|1908.72|1908.22|1909.26|1908.76|1908.29|1907.65|889
1603123500000|2020-10-19 16:05:00|1908.71|1908.21|1908.83|1908.33|1909.06|1908.48|1907.66|1907.09|867
1603123800000|2020-10-19 16:10:00|1908.85|1908.35|1908.86|1908.06|1909.07|1908.52|1908.09|1907.57|819
1603124100000|2020-10-19 16:15:00|1908.78|1908.28|1909.2|1908.4|1909.39|1908.8|1908.64|1908|827
1603124400000|2020-10-19 16:20:00|1909.09|1908.59|1909.24|1908.74|1909.88|1909.26|1908.94|1908.34|954
1603124700000|2020-10-19 16:25:00|1909.25|1908.75|1909.65|1908.85|1909.81|1909.21|1908.84|1908.31|821
1603125000000|2020-10-19 16:30:00|1909.64|1908.84|1910.29|1909.49|1910.5|1909.91|1909.34|1908.74|923
1603125300000|2020-10-19 16:35:00|1910.3|1909.5|1910.18|1909.68|1910.51|1909.92|1910.04|1909.39|751
1603125600000|2020-10-19 16:40:00|1910.22|1909.72|1910.05|1909.25|1910.44|1909.82|1909.35|1908.69|772
1603125900000|2020-10-19 16:45:00|1910.04|1909.24|1910.29|1909.79|1910.54|1909.99|1909.86|1909.24|492
1603126200000|2020-10-19 16:50:00|1910.3|1909.8|1909.87|1909.37|1910.44|1909.87|1909.62|1909.12|633
1603126500000|2020-10-19 16:55:00|1909.88|1909.38|1910.08|1909.58|1910.3|1909.72|1909.75|1909.13|583
1603126800000|2020-10-19 17:00:00|1910.05|1909.55|1910.31|1909.81|1910.33|1909.83|1909.92|1909.31|530
1603127100000|2020-10-19 17:05:00|1910.29|1909.79|1909.71|1909.21|1910.33|1909.83|1909.65|1909.15|577
1603127400000|2020-10-19 17:10:00|1909.81|1909.31|1910.38|1909.88|1910.76|1910.26|1909.77|1909.27|678
1603127700000|2020-10-19 17:15:00|1910.39|1909.89|1910.38|1909.88|1910.43|1909.93|1909.93|1909.33|516
1603128000000|2020-10-19 17:20:00|1910.37|1909.87|1909.25|1908.75|1910.57|1910.07|1908.47|1907.97|677
1603128300000|2020-10-19 17:25:00|1909.22|1908.72|1908.81|1908.31|1909.35|1908.72|1908.32|1907.68|757
1603128600000|2020-10-19 17:30:00|1908.86|1908.36|1908.32|1907.82|1909.29|1908.72|1908.22|1907.64|677
1603128900000|2020-10-19 17:35:00|1908.3|1907.8|1907.63|1907.13|1908.34|1907.84|1907.46|1906.85|669
1603129200000|2020-10-19 17:40:00|1907.64|1907.14|1907.48|1906.98|1907.87|1907.2|1906.87|1906.35|648
1603129500000|2020-10-19 17:45:00|1907.49|1906.99|1906.82|1906.32|1907.61|1907.03|1906.78|1906.28|651
1603129800000|2020-10-19 17:50:00|1906.83|1906.33|1906.95|1906.45|1907.07|1906.47|1906.45|1905.9|778
1603130100000|2020-10-19 17:55:00|1906.94|1906.44|1906.02|1905.52|1906.94|1906.44|1905.5|1904.93|696
1603130400000|2020-10-19 18:00:00|1906.01|1905.51|1905.56|1905.06|1906.13|1905.51|1905.3|1904.69|829
1603130700000|2020-10-19 18:05:00|1905.55|1905.05|1906.27|1905.77|1906.33|1905.83|1905.3|1904.76|721
1603131000000|2020-10-19 18:10:00|1906.26|1905.76|1906.7|1906.2|1906.74|1906.24|1906.06|1905.56|574
1603131300000|2020-10-19 18:15:00|1906.71|1906.21|1906.41|1905.91|1906.86|1906.36|1906.09|1905.59|606
1603131600000|2020-10-19 18:20:00|1906.4|1905.9|1907.39|1906.89|1907.49|1906.99|1906.32|1905.82|519
1603131900000|2020-10-19 18:25:00|1907.42|1906.92|1906.97|1906.47|1907.44|1906.94|1906.66|1906.16|561
1603132200000|2020-10-19 18:30:00|1907.01|1906.51|1906|1905.5|1907.06|1906.56|1905.51|1905.01|693
1603132500000|2020-10-19 18:35:00|1906.01|1905.51|1905.99|1905.49|1906.24|1905.74|1905.5|1905|741
1603132800000|2020-10-19 18:40:00|1906.08|1905.58|1905.35|1904.85|1906.58|1905.93|1905.31|1904.81|921
1603133100000|2020-10-19 18:45:00|1905.36|1904.86|1903.75|1903.25|1905.36|1904.86|1903.59|1903.06|1042
1603133400000|2020-10-19 18:50:00|1903.89|1903.09|1903.38|1902.88|1903.89|1903.37|1902.83|1902.26|943
1603133700000|2020-10-19 18:55:00|1903.4|1902.9|1903.29|1902.79|1904.29|1903.79|1903|1902.43|1030
1603134000000|2020-10-19 19:00:00|1903.28|1902.78|1903.11|1902.61|1903.6|1902.97|1901.88|1901.38|1318
1603134300000|2020-10-19 19:05:00|1903.12|1902.62|1902.87|1902.37|1903.2|1902.62|1901.76|1901.06|1187
1603134600000|2020-10-19 19:10:00|1902.85|1902.35|1904.33|1903.83|1904.59|1903.9|1902.52|1901.87|1238
1603134900000|2020-10-19 19:15:00|1904.32|1903.82|1903.69|1902.89|1904.5|1903.93|1903.31|1902.67|1073
1603135200000|2020-10-19 19:20:00|1903.68|1902.88|1902.92|1902.42|1904.47|1903.97|1902.9|1902.38|1010
1603135500000|2020-10-19 19:25:00|1902.93|1902.43|1904.36|1903.56|1904.46|1903.84|1902.92|1902.35|947
1603135800000|2020-10-19 19:30:00|1904.37|1903.57|1903.78|1903.28|1904.43|1903.81|1903.73|1903.14|873
1603136100000|2020-10-19 19:35:00|1903.79|1903.29|1903.94|1903.44|1904.07|1903.45|1903.47|1902.84|662
1603136400000|2020-10-19 19:40:00|1903.9|1903.4|1903.46|1902.96|1904.02|1903.4|1903.34|1902.78|620
1603136700000|2020-10-19 19:45:00|1903.48|1902.98|1903.31|1902.51|1903.87|1903.24|1902.91|1902.3|738
1603137000000|2020-10-19 19:50:00|1903.34|1902.54|1901.21|1900.71|1903.34|1902.65|1901.08|1900.49|1095
1603137300000|2020-10-19 19:55:00|1901.23|1900.73|1901.19|1900.69|1901.83|1901.19|1900.93|1900.26|1143
1603137600000|2020-10-19 20:00:00|1901.26|1900.76|1901.9|1901.1|1902.31|1901.68|1901.2|1900.54|536
1603137900000|2020-10-19 20:05:00|1901.91|1901.11|1902.58|1901.78|1902.85|1902.24|1901.65|1901.06|373
1603138200000|2020-10-19 20:10:00|1902.59|1901.79|1902.45|1901.65|1902.82|1902.21|1901.95|1901.41|316
1603138500000|2020-10-19 20:15:00|1902.3|1901.8|1902.65|1902.15|1903.03|1902.37|1902.14|1901.54|265
1603138800000|2020-10-19 20:20:00|1902.68|1902.18|1902.62|1902.12|1903.05|1902.32|1902.54|1901.93|238
1603139100000|2020-10-19 20:25:00|1902.78|1901.98|1903.76|1903.26|1903.91|1903.29|1902.53|1901.87|396
1603139400000|2020-10-19 20:30:00|1903.79|1903.29|1903.75|1902.95|1904.26|1903.59|1903.4|1902.72|428
1603139700000|2020-10-19 20:35:00|1903.91|1903.11|1903.97|1903.47|1904.06|1903.47|1903.38|1902.8|288
1603140000000|2020-10-19 20:40:00|1903.99|1903.49|1904.18|1903.38|1904.3|1903.59|1903.64|1903|282
1603140300000|2020-10-19 20:45:00|1904.2|1903.4|1903.62|1902.82|1904.46|1903.74|1903.55|1902.79|319
1603140600000|2020-10-19 20:50:00|1903.61|1902.81|1903.87|1903.07|1904.1|1903.41|1903.45|1902.8|308
1603140900000|2020-10-19 20:55:00|1903.91|1903.11|1905.01|1904.21|1905.4|1904.48|1903.91|1903.11|341
1603144800000|2020-10-19 22:00:00|1904.84|1904.04|1904.19|1903.39|1905.33|1904.39|1903.78|1902.93|445
1603145100000|2020-10-19 22:05:00|1904.18|1903.38|1904.73|1903.93|1904.79|1903.99|1903.95|1903.15|340
1603145400000|2020-10-19 22:10:00|1904.68|1903.88|1904.45|1903.65|1904.95|1904.28|1904.44|1903.64|379
1603145700000|2020-10-19 22:15:00|1904.48|1903.68|1904.73|1903.93|1904.91|1904.11|1904.4|1903.6|315
1603146000000|2020-10-19 22:20:00|1904.76|1903.96|1904.29|1903.49|1905.09|1904.29|1904.21|1903.41|259
1603146300000|2020-10-19 22:25:00|1904.34|1903.54|1903.89|1903.09|1904.51|1903.86|1903.7|1902.9|265
1603146600000|2020-10-19 22:30:00|1903.84|1903.04|1903.79|1902.99|1904.03|1903.31|1903.5|1902.83|220
1603146900000|2020-10-19 22:35:00|1903.82|1903.02|1903.63|1902.83|1903.83|1903.16|1903.4|1902.6|275
1603147200000|2020-10-19 22:40:00|1903.62|1902.82|1903.74|1902.94|1903.81|1903.13|1903.41|1902.65|201
1603147500000|2020-10-19 22:45:00|1903.59|1903.09|1903.56|1903.06|1903.81|1903.18|1903.51|1902.9|179
1603147800000|2020-10-19 22:50:00|1903.54|1903.04|1903.46|1902.66|1903.74|1903.08|1903.37|1902.62|154
1603148100000|2020-10-19 22:55:00|1903.45|1902.65|1903.85|1903.05|1903.94|1903.32|1903.45|1902.65|181
1603148400000|2020-10-19 23:00:00|1903.89|1903.09|1903.66|1902.86|1903.94|1903.24|1903.52|1902.72|201
1603148700000|2020-10-19 23:05:00|1903.67|1902.87|1902.79|1901.99|1903.86|1903.06|1902.79|1901.99|267
1603149000000|2020-10-19 23:10:00|1902.88|1902.08|1902.94|1902.14|1903.02|1902.26|1902.7|1902|199
1603149300000|2020-10-19 23:15:00|1903.02|1902.22|1903.13|1902.33|1903.31|1902.69|1902.76|1902.09|231
1603149600000|2020-10-19 23:20:00|1903.23|1902.43|1903.43|1902.63|1903.47|1902.87|1902.81|1902.13|265
1603149900000|2020-10-19 23:25:00|1903.42|1902.62|1903.32|1902.52|1903.44|1902.72|1902.93|1902.28|230
1603150200000|2020-10-19 23:30:00|1903.31|1902.51|1902.88|1902.08|1903.31|1902.64|1902.43|1901.63|442
1603150500000|2020-10-19 23:35:00|1902.95|1902.15|1902.83|1902.33|1903.16|1902.51|1902.64|1901.99|350
1603150800000|2020-10-19 23:40:00|1902.82|1902.32|1903.27|1902.47|1903.54|1902.89|1902.82|1902.16|355
1603151100000|2020-10-19 23:45:00|1903.28|1902.48|1903.42|1902.62|1903.72|1903.08|1903.11|1902.45|316
1603151400000|2020-10-19 23:50:00|1903.5|1902.7|1903.4|1902.6|1903.82|1903.15|1903.28|1902.48|312
1603151700000|2020-10-19 23:55:00|1903.39|1902.59|1903.49|1902.69|1903.73|1903.03|1903.36|1902.58|262
1603152000000|2020-10-20 00:00:00|1903.5|1902.7|1902.5|1901.7|1903.95|1903.38|1902.08|1901.32|671
1603152300000|2020-10-20 00:05:00|1902.52|1901.72|1903.21|1902.41|1903.31|1902.63|1902.37|1901.63|527
1603152600000|2020-10-20 00:10:00|1903.05|1902.55|1903.3|1902.5|1903.4|1902.78|1902.91|1902.26|418
1603152900000|2020-10-20 00:15:00|1903.32|1902.52|1902.86|1902.06|1903.37|1902.71|1902.51|1901.86|447
1603153200000|2020-10-20 00:20:00|1902.85|1902.05|1903.1|1902.3|1903.34|1902.74|1902.51|1901.91|354
1603153500000|2020-10-20 00:25:00|1903.09|1902.29|1902.48|1901.98|1903.53|1902.96|1902.45|1901.79|508
1603153800000|2020-10-20 00:30:00|1902.63|1901.83|1902.72|1902.22|1903.06|1902.42|1902.39|1901.74|283
1603154100000|2020-10-20 00:35:00|1902.7|1902.2|1902.82|1902.02|1903.18|1902.58|1902.37|1901.7|390
1603154400000|2020-10-20 00:40:00|1902.81|1902.01|1903.37|1902.87|1903.42|1902.92|1902.51|1901.86|370
1603154700000|2020-10-20 00:45:00|1903.36|1902.86|1903.76|1903.26|1903.95|1903.3|1903.16|1902.54|509
1603155000000|2020-10-20 00:50:00|1903.74|1903.24|1903.99|1903.19|1904.49|1903.92|1903.59|1903.08|607
1603155300000|2020-10-20 00:55:00|1903.96|1903.16|1903.66|1903.16|1904.15|1903.65|1903.18|1902.58|581
1603155600000|2020-10-20 01:00:00|1903.67|1903.17|1901.69|1901.19|1904.43|1903.81|1901.08|1900.28|1135
1603155900000|2020-10-20 01:05:00|1901.65|1901.15|1902.31|1901.51|1902.39|1901.77|1901.61|1900.9|887
1603156200000|2020-10-20 01:10:00|1902.13|1901.63|1902.61|1902.11|1902.85|1902.23|1901.67|1901|700
1603156500000|2020-10-20 01:15:00|1902.76|1901.96|1903.94|1903.14|1904.09|1903.46|1902.33|1901.76|889
1603156800000|2020-10-20 01:20:00|1903.86|1903.36|1904.17|1903.37|1904.62|1904.01|1903.54|1902.89|749
1603157100000|2020-10-20 01:25:00|1904.18|1903.38|1903.12|1902.32|1904.18|1903.53|1902.45|1901.95|682
1603157400000|2020-10-20 01:30:00|1903.13|1902.33|1903.38|1902.58|1903.52|1902.84|1902.55|1901.9|762
1603157700000|2020-10-20 01:35:00|1903.41|1902.61|1902.62|1902.12|1903.63|1902.95|1902.57|1902.07|713
1603158000000|2020-10-20 01:40:00|1902.65|1902.15|1901.62|1901.12|1902.95|1902.29|1901.53|1900.96|851
1603158300000|2020-10-20 01:45:00|1901.67|1901.17|1899.55|1899.05|1901.85|1901.27|1899.3|1898.62|1125
1603158600000|2020-10-20 01:50:00|1899.6|1899.1|1899.91|1899.41|1900.14|1899.5|1899.27|1898.6|871
1603158900000|2020-10-20 01:55:00|1899.87|1899.37|1896.95|1896.45|1900.06|1899.44|1896.95|1896.25|1289
1603159200000|2020-10-20 02:00:00|1896.93|1896.43|1896.71|1895.91|1897.1|1896.5|1894.91|1894.35|1355
1603159500000|2020-10-20 02:05:00|1896.7|1895.9|1897.09|1896.29|1897.32|1896.69|1895.39|1894.74|1118
1603159800000|2020-10-20 02:10:00|1897.14|1896.34|1898.56|1897.76|1898.69|1898.11|1896.8|1896.09|954
1603160100000|2020-10-20 02:15:00|1898.64|1897.84|1899.13|1898.63|1899.69|1899.08|1898.33|1897.7|861
1603160400000|2020-10-20 02:20:00|1899.11|1898.61|1900.32|1899.52|1900.93|1900.43|1899.11|1898.55|897
1603160700000|2020-10-20 02:25:00|1900.3|1899.5|1900.2|1899.7|1900.57|1900.05|1899.69|1899.03|538
1603161000000|2020-10-20 02:30:00|1900.18|1899.68|1900.06|1899.26|1900.42|1899.83|1898.75|1898.02|962
1603161300000|2020-10-20 02:35:00|1900.16|1899.36|1900.1|1899.3|1900.75|1900.13|1899.85|1899.22|705
1603161600000|2020-10-20 02:40:00|1899.89|1899.39|1899.85|1899.35|1900.48|1899.75|1899.48|1898.86|608
1603161900000|2020-10-20 02:45:00|1899.86|1899.36|1900.63|1900.13|1900.7|1900.13|1899.6|1899.04|536
1603162200000|2020-10-20 02:50:00|1900.67|1900.17|1900.98|1900.48|1901.46|1900.77|1900.11|1899.49|859
1603162500000|2020-10-20 02:55:00|1900.97|1900.47|1901.46|1900.66|1901.79|1901.23|1900.76|1900.1|699
1603162800000|2020-10-20 03:00:00|1901.48|1900.68|1902.74|1901.94|1902.97|1902.3|1901.23|1900.43|732
1603163100000|2020-10-20 03:05:00|1902.79|1901.99|1903.48|1902.68|1903.53|1902.77|1902.71|1901.93|670
1603163400000|2020-10-20 03:10:00|1903.46|1902.66|1904.34|1903.54|1904.55|1903.81|1903.46|1902.66|653
1603163700000|2020-10-20 03:15:00|1904.3|1903.5|1903.55|1902.75|1904.46|1903.66|1903.35|1902.75|556
1603164000000|2020-10-20 03:20:00|1903.41|1902.91|1902.97|1902.17|1903.77|1903.24|1902.74|1902.08|617
1603164300000|2020-10-20 03:25:00|1902.98|1902.18|1903.25|1902.45|1903.47|1902.86|1902.81|1902.14|497
1603164600000|2020-10-20 03:30:00|1903.24|1902.44|1902.01|1901.51|1903.33|1902.63|1901.46|1900.81|474
1603164900000|2020-10-20 03:35:00|1902.16|1901.36|1900.39|1899.89|1902.18|1901.58|1900.31|1899.81|717
1603165200000|2020-10-20 03:40:00|1900.43|1899.93|1901.19|1900.69|1901.3|1900.8|1900.19|1899.56|627
1603165500000|2020-10-20 03:45:00|1901.22|1900.72|1901.62|1900.82|1901.71|1901.07|1900.83|1900.18|490
1603165800000|2020-10-20 03:50:00|1901.61|1900.81|1900.91|1900.11|1901.64|1900.99|1900.52|1899.83|445
1603166100000|2020-10-20 03:55:00|1900.89|1900.09|1901.36|1900.86|1901.45|1900.9|1900.61|1900.07|324
1603166400000|2020-10-20 04:00:00|1901.33|1900.83|1901.16|1900.66|1901.45|1900.83|1900.91|1900.26|440
1603166700000|2020-10-20 04:05:00|1901.31|1900.51|1901.18|1900.68|1901.43|1900.8|1900.8|1900.26|338
1603167000000|2020-10-20 04:10:00|1901.19|1900.69|1901.63|1901.13|1901.77|1901.16|1900.95|1900.34|381
1603167300000|2020-10-20 04:15:00|1901.64|1901.14|1901.64|1901.14|1902.03|1901.4|1901.51|1900.84|397
1603167600000|2020-10-20 04:20:00|1901.79|1900.99|1902.25|1901.45|1902.36|1901.75|1901.5|1900.8|349
1603167900000|2020-10-20 04:25:00|1902.13|1901.63|1902.6|1902.1|1902.69|1902.1|1902|1901.33|406
1603168200000|2020-10-20 04:30:00|1902.59|1902.09|1901.17|1900.37|1902.59|1902.09|1900.76|1900.18|589
1603168500000|2020-10-20 04:35:00|1900.93|1900.43|1901.16|1900.66|1901.52|1900.89|1900.91|1900.28|395
1603168800000|2020-10-20 04:40:00|1901.15|1900.65|1901.8|1901|1901.83|1901.18|1900.99|1900.45|303
1603169100000|2020-10-20 04:45:00|1901.79|1900.99|1901.08|1900.58|1902.02|1901.36|1901.07|1900.41|323
1603169400000|2020-10-20 04:50:00|1901.06|1900.56|1901.78|1901.28|1901.97|1901.33|1901.06|1900.41|325
1603169700000|2020-10-20 04:55:00|1901.79|1901.29|1901.8|1901|1902.08|1901.4|1901.6|1900.98|425
1603170000000|2020-10-20 05:00:00|1901.79|1900.99|1902.79|1901.99|1902.95|1902.31|1901.28|1900.65|552
1603170300000|2020-10-20 05:05:00|1902.78|1901.98|1902.22|1901.72|1903.16|1902.46|1902.16|1901.46|505
1603170600000|2020-10-20 05:10:00|1902.37|1901.57|1903.1|1902.3|1903.12|1902.39|1901.89|1901.24|432
1603170900000|2020-10-20 05:15:00|1903.11|1902.31|1902.45|1901.65|1903.13|1902.45|1902.25|1901.64|431
1603171200000|2020-10-20 05:20:00|1902.47|1901.67|1901.79|1900.99|1902.77|1901.97|1901.72|1900.92|417
1603171500000|2020-10-20 05:25:00|1901.81|1901.01|1902.37|1901.57|1902.41|1901.62|1901.65|1900.85|420
1603171800000|2020-10-20 05:30:00|1902.38|1901.58|1900.87|1900.07|1902.4|1901.69|1900.15|1899.4|817
1603172100000|2020-10-20 05:35:00|1900.75|1900.25|1900.54|1899.74|1900.89|1900.27|1899.99|1899.3|639
1603172400000|2020-10-20 05:40:00|1900.53|1899.73|1901.23|1900.43|1901.31|1900.51|1900.15|1899.42|578
1603172700000|2020-10-20 05:45:00|1901.24|1900.44|1900.81|1900.01|1901.34|1900.62|1900.47|1899.82|478
1603173000000|2020-10-20 05:50:00|1900.8|1900|1902.61|1901.81|1902.71|1902.04|1900.57|1899.9|717
1603173300000|2020-10-20 05:55:00|1902.62|1901.82|1902.3|1901.5|1903.51|1902.71|1902.06|1901.41|680
1603173600000|2020-10-20 06:00:00|1902.29|1901.49|1901.63|1900.83|1902.71|1901.91|1901.41|1900.61|689
1603173900000|2020-10-20 06:05:00|1901.65|1900.85|1901.02|1900.22|1901.7|1900.9|1900.6|1899.8|622
1603174200000|2020-10-20 06:10:00|1901.03|1900.23|1900.15|1899.35|1901.74|1901.06|1899.28|1898.48|819
1603174500000|2020-10-20 06:15:00|1900.17|1899.37|1901.76|1900.96|1902.13|1901.33|1900.09|1899.29|809
1603174800000|2020-10-20 06:20:00|1901.72|1900.92|1902.83|1902.03|1902.91|1902.11|1901.35|1900.55|871
1603175100000|2020-10-20 06:25:00|1902.92|1902.12|1903.02|1902.22|1903.78|1902.98|1902.69|1902.01|816
1603175400000|2020-10-20 06:30:00|1903.01|1902.21|1902.88|1902.38|1904.57|1903.77|1902.87|1902.21|968
1603175700000|2020-10-20 06:35:00|1903.03|1902.23|1903.4|1902.6|1904.02|1903.3|1902.24|1901.53|872
1603176000000|2020-10-20 06:40:00|1903.37|1902.57|1902.89|1902.09|1903.58|1902.96|1902.67|1901.99|691
1603176300000|2020-10-20 06:45:00|1902.7|1902.2|1902.51|1901.71|1903|1902.29|1901.92|1901.28|741
1603176600000|2020-10-20 06:50:00|1902.5|1901.7|1901.76|1900.96|1902.99|1902.32|1901.13|1900.45|747
1603176900000|2020-10-20 06:55:00|1901.73|1900.93|1902.44|1901.64|1902.65|1902.03|1901.38|1900.63|733
1603177200000|2020-10-20 07:00:00|1902.29|1901.79|1903.62|1902.82|1904.07|1903.33|1900.65|1900.02|1159
1603177500000|2020-10-20 07:05:00|1903.64|1902.84|1902.05|1901.55|1903.8|1903.22|1901.98|1901.32|945
1603177800000|2020-10-20 07:10:00|1902.06|1901.56|1900.68|1899.88|1902.46|1901.96|1900.26|1899.69|970
1603178100000|2020-10-20 07:15:00|1900.67|1899.87|1901.6|1901.1|1902.09|1901.43|1899.86|1899.18|1065
1603178400000|2020-10-20 07:20:00|1901.58|1901.08|1901.42|1900.92|1901.92|1901.3|1900.87|1900.31|765
1603178700000|2020-10-20 07:25:00|1901.43|1900.93|1901.14|1900.34|1901.83|1901.26|1900.54|1899.95|880
1603179000000|2020-10-20 07:30:00|1901.07|1900.57|1901.02|1900.52|1902.08|1901.44|1900.48|1899.93|851
1603179300000|2020-10-20 07:35:00|1901.03|1900.53|1901.39|1900.89|1901.76|1901.26|1900.94|1900.26|648
1603179600000|2020-10-20 07:40:00|1901.36|1900.86|1902.4|1901.9|1902.71|1902.08|1901.28|1900.61|928
1603179900000|2020-10-20 07:45:00|1902.39|1901.89|1901.48|1900.98|1903.17|1902.6|1901.35|1900.67|786
1603180200000|2020-10-20 07:50:00|1901.5|1901|1901.71|1901.21|1901.98|1901.48|1900.95|1900.34|695
1603180500000|2020-10-20 07:55:00|1901.7|1901.2|1900.89|1900.39|1902.01|1901.51|1900.74|1900.18|875
1603180800000|2020-10-20 08:00:00|1900.9|1900.4|1901.36|1900.86|1901.52|1900.9|1899.96|1899.33|888
1603181100000|2020-10-20 08:05:00|1901.37|1900.87|1901.66|1900.86|1901.96|1901.46|1901.14|1900.52|745
1603181400000|2020-10-20 08:10:00|1901.65|1900.85|1902.39|1901.89|1902.65|1902|1900.64|1900.04|800
1603181700000|2020-10-20 08:15:00|1902.36|1901.86|1902.01|1901.51|1902.63|1902.03|1901.86|1901.21|560
1603182000000|2020-10-20 08:20:00|1902.03|1901.53|1902.5|1902|1902.78|1902.28|1901.86|1901.26|545
1603182300000|2020-10-20 08:25:00|1902.66|1901.86|1902.5|1902|1902.73|1902.11|1901.77|1901.17|568
1603182600000|2020-10-20 08:30:00|1902.47|1901.97|1901.66|1901.16|1902.63|1901.99|1901.21|1900.63|709
1603182900000|2020-10-20 08:35:00|1901.64|1901.14|1902.43|1901.93|1902.5|1902|1901.52|1900.87|588
1603183200000|2020-10-20 08:40:00|1902.44|1901.94|1902.53|1902.03|1903.12|1902.49|1902.4|1901.74|785
1603183500000|2020-10-20 08:45:00|1902.54|1902.04|1903.03|1902.53|1903.2|1902.58|1902.19|1901.69|561
1603183800000|2020-10-20 08:50:00|1903.02|1902.52|1902.68|1902.18|1903.49|1902.97|1902.47|1901.9|803
1603184100000|2020-10-20 08:55:00|1902.67|1902.17|1901.96|1901.46|1903.27|1902.62|1901.89|1901.39|699
1603184400000|2020-10-20 09:00:00|1902|1901.5|1903.34|1902.84|1903.5|1902.9|1901.44|1900.8|779
1603184700000|2020-10-20 09:05:00|1903.39|1902.89|1903.61|1903.11|1903.89|1903.25|1902.8|1902.28|836
1603185000000|2020-10-20 09:10:00|1903.62|1903.12|1905.19|1904.39|1905.36|1904.67|1903.49|1902.94|888
1603185300000|2020-10-20 09:15:00|1905.2|1904.4|1906.67|1906.17|1907.47|1906.87|1905.08|1904.35|1258
1603185600000|2020-10-20 09:20:00|1906.66|1906.16|1906.87|1906.37|1906.91|1906.41|1905.69|1905.14|972
1603185900000|2020-10-20 09:25:00|1906.83|1906.33|1906.88|1906.38|1907.42|1906.81|1906.67|1906.12|867
1603186200000|2020-10-20 09:30:00|1907.03|1906.23|1907.29|1906.79|1907.78|1907.18|1906.07|1905.43|1182
1603186500000|2020-10-20 09:35:00|1907.28|1906.78|1908.27|1907.47|1908.29|1907.63|1906.63|1906.02|923
1603186800000|2020-10-20 09:40:00|1908.26|1907.46|1907.17|1906.67|1908.55|1908.04|1907.09|1906.48|828
1603187100000|2020-10-20 09:45:00|1907.19|1906.69|1906.65|1906.15|1907.56|1906.93|1906.54|1906.02|609
1603187400000|2020-10-20 09:50:00|1906.61|1906.11|1906.65|1906.15|1906.93|1906.33|1906.36|1905.76|529
1603187700000|2020-10-20 09:55:00|1906.58|1906.08|1906.45|1905.95|1906.94|1906.4|1906.17|1905.57|522
1603188000000|2020-10-20 10:00:00|1906.49|1905.99|1906.64|1906.14|1907.56|1906.98|1906.42|1905.92|684
1603188300000|2020-10-20 10:05:00|1906.73|1906.23|1906.91|1906.41|1907.99|1907.38|1906.6|1905.94|684
1603188600000|2020-10-20 10:10:00|1906.9|1906.4|1906.95|1906.45|1907.31|1906.72|1906.22|1905.61|665
1603188900000|2020-10-20 10:15:00|1906.94|1906.44|1908.17|1907.37|1908.44|1907.83|1906.94|1906.44|791
1603189200000|2020-10-20 10:20:00|1908.03|1907.53|1907.55|1906.75|1908.57|1907.95|1907.33|1906.7|667
1603189500000|2020-10-20 10:25:00|1907.54|1906.74|1907.67|1907.17|1907.89|1907.24|1907.06|1906.44|625
1603189800000|2020-10-20 10:30:00|1907.68|1907.18|1907.17|1906.37|1908.53|1907.91|1906.66|1906.07|829
1603190100000|2020-10-20 10:35:00|1907.04|1906.54|1905.62|1905.12|1907.3|1906.64|1905.59|1905.09|799
1603190400000|2020-10-20 10:40:00|1905.61|1905.11|1906.13|1905.63|1906.4|1905.75|1905.57|1904.95|624
1603190700000|2020-10-20 10:45:00|1906.14|1905.64|1905.93|1905.43|1906.56|1905.97|1905.69|1905.08|622
1603191000000|2020-10-20 10:50:00|1905.94|1905.44|1905.69|1905.19|1906.16|1905.5|1904.75|1904.17|840
1603191300000|2020-10-20 10:55:00|1905.7|1905.2|1905.92|1905.42|1906.84|1906.22|1905.61|1904.97|733
1603191600000|2020-10-20 11:00:00|1905.91|1905.41|1906.18|1905.68|1906.53|1905.91|1905.49|1904.88|785
1603191900000|2020-10-20 11:05:00|1906.17|1905.67|1905.61|1905.11|1906.46|1905.81|1905.56|1904.99|511
1603192200000|2020-10-20 11:10:00|1905.62|1905.12|1905.27|1904.77|1905.73|1905.14|1905.16|1904.56|483
1603192500000|2020-10-20 11:15:00|1905.28|1904.78|1905.36|1904.86|1905.59|1904.94|1904.79|1904.23|617
1603192800000|2020-10-20 11:20:00|1905.37|1904.87|1905.06|1904.56|1905.48|1904.92|1905|1904.39|505
1603193100000|2020-10-20 11:25:00|1905.09|1904.59|1905.36|1904.86|1905.95|1905.3|1905.02|1904.51|562
1603193400000|2020-10-20 11:30:00|1905.34|1904.84|1905.15|1904.35|1905.7|1905.13|1904.9|1904.25|686
1603193700000|2020-10-20 11:35:00|1905.16|1904.36|1904.86|1904.36|1905.37|1904.86|1904.52|1903.88|642
1603194000000|2020-10-20 11:40:00|1904.88|1904.38|1904.1|1903.6|1905.09|1904.49|1904|1903.46|630
1603194300000|2020-10-20 11:45:00|1904.06|1903.56|1904.5|1904|1905.09|1904.44|1903.92|1903.27|745
1603194600000|2020-10-20 11:50:00|1904.64|1903.84|1904.6|1904.1|1905.3|1904.76|1904.35|1903.71|584
1603194900000|2020-10-20 11:55:00|1904.57|1904.07|1905.54|1905.04|1905.92|1905.28|1904.57|1903.92|686
1603195200000|2020-10-20 12:00:00|1905.55|1905.05|1902.42|1901.92|1905.64|1905.14|1902.12|1901.46|1115
1603195500000|2020-10-20 12:05:00|1902.39|1901.89|1902.6|1902.1|1903.32|1902.8|1901.88|1901.23|982
1603195800000|2020-10-20 12:10:00|1902.76|1901.96|1903.37|1902.87|1904.25|1903.67|1902.26|1901.67|880
1603196100000|2020-10-20 12:15:00|1903.19|1902.69|1902.15|1901.65|1903.45|1902.82|1901.95|1901.35|946
1603196400000|2020-10-20 12:20:00|1902.2|1901.7|1901.47|1900.97|1903.44|1902.85|1900.59|1900.09|1142
1603196700000|2020-10-20 12:25:00|1901.52|1901.02|1902.56|1901.76|1903.35|1902.72|1901.51|1901.01|1075
1603197000000|2020-10-20 12:30:00|1902.57|1901.77|1903.11|1902.31|1903.4|1902.74|1901.96|1901.4|1020
1603197300000|2020-10-20 12:35:00|1903.12|1902.32|1905.13|1904.63|1905.78|1905.18|1901.86|1901.3|1208
1603197600000|2020-10-20 12:40:00|1905.11|1904.61|1905.82|1905.32|1906.13|1905.56|1904.3|1903.65|1151
1603197900000|2020-10-20 12:45:00|1905.83|1905.33|1906.15|1905.65|1906.66|1906.12|1905.73|1905.17|1142
1603198200000|2020-10-20 12:50:00|1906.14|1905.64|1906.3|1905.8|1907.23|1906.63|1905.87|1905.33|953
1603198500000|2020-10-20 12:55:00|1906.31|1905.81|1905.69|1904.89|1907.82|1907.2|1905.09|1904.45|1247
1603198800000|2020-10-20 13:00:00|1905.37|1904.87|1902.79|1902.29|1906.31|1905.65|1902.67|1902.17|1299
1603199100000|2020-10-20 13:05:00|1902.86|1902.36|1903.2|1902.7|1903.81|1903.23|1902.79|1902.25|997
1603199400000|2020-10-20 13:10:00|1903.19|1902.69|1902.17|1901.67|1903.8|1903.16|1901.3|1900.8|1040
1603199700000|2020-10-20 13:15:00|1902.15|1901.65|1901.85|1901.35|1903.04|1902.54|1900.87|1900.31|1117
1603200000000|2020-10-20 13:20:00|1901.86|1901.36|1901.43|1900.93|1902.48|1901.9|1900.81|1900.26|1182
1603200300000|2020-10-20 13:25:00|1901.42|1900.92|1902.82|1902.32|1902.87|1902.36|1901.23|1900.62|1120
1603200600000|2020-10-20 13:30:00|1902.77|1902.27|1903.85|1903.35|1904.95|1904.42|1902.3|1901.79|1676
1603200900000|2020-10-20 13:35:00|1903.84|1903.34|1901.36|1900.56|1904.25|1903.75|1899.64|1899|1559
1603201200000|2020-10-20 13:40:00|1901.32|1900.82|1901.7|1901.2|1901.9|1901.34|1899.97|1899.37|1541
1603201500000|2020-10-20 13:45:00|1901.71|1901.21|1902.87|1902.37|1903.72|1903.22|1901.71|1901.21|1363
1603201800000|2020-10-20 13:50:00|1902.85|1902.35|1901.4|1900.9|1903.24|1902.65|1901.28|1900.64|1396
1603202100000|2020-10-20 13:55:00|1901.35|1900.85|1901.23|1900.73|1902.34|1901.75|1901.07|1900.57|1415
1603202400000|2020-10-20 14:00:00|1901.38|1900.58|1899.31|1898.81|1901.59|1900.96|1897.98|1897.46|1778
1603202700000|2020-10-20 14:05:00|1899.32|1898.82|1902.05|1901.55|1903.18|1902.68|1899.22|1898.59|1530
1603203000000|2020-10-20 14:10:00|1902.09|1901.59|1902.19|1901.69|1903.85|1903.24|1901.53|1900.94|1446
1603203300000|2020-10-20 14:15:00|1902.24|1901.74|1902.18|1901.38|1902.74|1902.11|1899.98|1899.31|1495
1603203600000|2020-10-20 14:20:00|1902.04|1901.54|1900.57|1900.07|1903.15|1902.6|1900.38|1899.86|1382
1603203900000|2020-10-20 14:25:00|1900.64|1900.14|1901.3|1900.8|1901.49|1900.91|1900.25|1899.74|1260
1603204200000|2020-10-20 14:30:00|1901.32|1900.82|1903.21|1902.71|1904.16|1903.55|1901.22|1900.64|1400
1603204500000|2020-10-20 14:35:00|1903.23|1902.73|1905.21|1904.71|1905.44|1904.94|1902.65|1902.04|1321
1603204800000|2020-10-20 14:40:00|1905.17|1904.67|1906.57|1906.07|1906.68|1906.17|1905.02|1904.52|1449
1603205100000|2020-10-20 14:45:00|1906.58|1906.08|1909.95|1909.45|1910.49|1909.91|1906.33|1905.71|1706
1603205400000|2020-10-20 14:50:00|1909.96|1909.46|1911.35|1910.85|1912.76|1912.24|1908.38|1907.88|1722
1603205700000|2020-10-20 14:55:00|1911.34|1910.84|1909.24|1908.74|1911.54|1911|1909.09|1908.59|1638
1603206000000|2020-10-20 15:00:00|1909.27|1908.77|1907.39|1906.89|1909.9|1909.4|1906.06|1905.29|1778
1603206300000|2020-10-20 15:05:00|1907.35|1906.85|1908.35|1907.85|1908.58|1908.08|1906.9|1906.26|1396
1603206600000|2020-10-20 15:10:00|1908.34|1907.84|1908.78|1908.28|1909.11|1908.51|1907.74|1907.12|1317
1603206900000|2020-10-20 15:15:00|1908.77|1908.27|1909.54|1909.04|1909.89|1909.3|1908.23|1907.59|1387
1603207200000|2020-10-20 15:20:00|1909.53|1909.03|1910.51|1910.01|1910.74|1910.09|1909.42|1908.62|1247
1603207500000|2020-10-20 15:25:00|1910.53|1910.03|1910.27|1909.77|1911.53|1910.89|1908.54|1908|1301
1603207800000|2020-10-20 15:30:00|1910.35|1909.85|1910.17|1909.67|1911.09|1910.45|1909.52|1908.87|1167
1603208100000|2020-10-20 15:35:00|1910.11|1909.61|1910.99|1910.49|1911.26|1910.52|1909.89|1909.25|1108
1603208400000|2020-10-20 15:40:00|1911|1910.5|1911.58|1911.08|1911.83|1911.21|1910.22|1909.56|1041
1603208700000|2020-10-20 15:45:00|1911.61|1911.11|1911.45|1910.95|1912.24|1911.63|1911.32|1910.67|1143
1603209000000|2020-10-20 15:50:00|1911.31|1910.81|1911.66|1911.16|1912.48|1911.9|1911.01|1910.39|1076
1603209300000|2020-10-20 15:55:00|1911.65|1911.15|1911.27|1910.77|1911.95|1911.36|1910.64|1910.04|998
1603209600000|2020-10-20 16:00:00|1911.29|1910.79|1912.13|1911.63|1912.32|1911.7|1910.45|1909.95|1076
1603209900000|2020-10-20 16:05:00|1912.14|1911.64|1911.17|1910.37|1912.38|1911.76|1911.01|1910.36|860
1603210200000|2020-10-20 16:10:00|1911.04|1910.54|1910.38|1909.88|1911.87|1911.23|1910.33|1909.76|889
1603210500000|2020-10-20 16:15:00|1910.39|1909.89|1911.7|1911.2|1912.27|1911.63|1910.39|1909.81|977
1603210800000|2020-10-20 16:20:00|1911.65|1911.15|1910.6|1910.1|1911.98|1911.41|1910.55|1910.05|741
1603211100000|2020-10-20 16:25:00|1910.59|1910.09|1909.77|1909.27|1910.84|1910.34|1909.59|1908.97|859
1603211400000|2020-10-20 16:30:00|1909.78|1909.28|1910.27|1909.77|1910.66|1910.01|1909.29|1908.72|1043
1603211700000|2020-10-20 16:35:00|1910.34|1909.84|1910.43|1909.63|1911.45|1910.87|1910.11|1909.44|1193
1603212000000|2020-10-20 16:40:00|1910.44|1909.64|1909.91|1909.11|1910.6|1910.04|1909.41|1908.61|966
1603212300000|2020-10-20 16:45:00|1909.77|1909.27|1908.54|1908.04|1910.64|1910.03|1908.42|1907.82|1057
1603212600000|2020-10-20 16:50:00|1908.53|1908.03|1908.27|1907.47|1909.03|1908.31|1908.13|1907.47|917
1603212900000|2020-10-20 16:55:00|1908.28|1907.48|1909.27|1908.47|1909.53|1908.88|1908.08|1907.42|762
1603213200000|2020-10-20 17:00:00|1909.3|1908.5|1909.75|1909.25|1910.41|1909.77|1909.26|1908.5|892
1603213500000|2020-10-20 17:05:00|1909.78|1909.28|1909.78|1909.28|1910.48|1909.88|1909.78|1909.12|690
1603213800000|2020-10-20 17:10:00|1909.8|1909.3|1910.83|1910.03|1911.27|1910.62|1909.79|1909.18|806
1603214100000|2020-10-20 17:15:00|1910.84|1910.04|1912.19|1911.69|1912.52|1911.93|1910.81|1910.03|877
1603214400000|2020-10-20 17:20:00|1912.17|1911.67|1912.46|1911.66|1912.57|1911.92|1911.5|1910.88|1028
1603214700000|2020-10-20 17:25:00|1912.54|1911.74|1912.06|1911.26|1912.99|1912.42|1912.03|1911.23|872
1603215000000|2020-10-20 17:30:00|1912.07|1911.27|1912.31|1911.81|1912.66|1912|1911.5|1910.85|653
1603215300000|2020-10-20 17:35:00|1912.3|1911.8|1912.72|1911.92|1913.28|1912.48|1912.24|1911.57|685
1603215600000|2020-10-20 17:40:00|1912.71|1911.91|1913.21|1912.71|1913.36|1912.75|1912.42|1911.62|710
1603215900000|2020-10-20 17:45:00|1913.26|1912.76|1913.26|1912.46|1913.43|1912.79|1912.76|1912.12|798
1603216200000|2020-10-20 17:50:00|1913.25|1912.45|1912.99|1912.49|1913.97|1913.47|1912.95|1912.4|927
1603216500000|2020-10-20 17:55:00|1912.98|1912.48|1913.36|1912.86|1913.6|1913.07|1912.34|1911.73|897
1603216800000|2020-10-20 18:00:00|1913.37|1912.87|1913.99|1913.19|1914.19|1913.59|1913.35|1912.83|783
1603217100000|2020-10-20 18:05:00|1914|1913.2|1913.91|1913.11|1914.21|1913.56|1913.11|1912.56|855
1603217400000|2020-10-20 18:10:00|1913.9|1913.1|1914.54|1913.74|1914.55|1913.91|1913.79|1913.06|667
1603217700000|2020-10-20 18:15:00|1914.55|1913.75|1913.86|1913.36|1914.56|1913.91|1913.17|1912.67|842
1603218000000|2020-10-20 18:20:00|1913.87|1913.37|1911.76|1911.26|1914.03|1913.42|1911.68|1911.15|989
1603218300000|2020-10-20 18:25:00|1911.73|1911.23|1912.3|1911.5|1912.54|1911.91|1911.72|1911.19|945
1603218600000|2020-10-20 18:30:00|1912.29|1911.49|1912.3|1911.8|1912.6|1912.06|1912.12|1911.48|656
1603218900000|2020-10-20 18:35:00|1912.45|1911.65|1911.35|1910.85|1912.5|1911.87|1911.1|1910.6|828
1603219200000|2020-10-20 18:40:00|1911.5|1910.7|1912.19|1911.69|1912.49|1911.87|1911.2|1910.55|733
1603219500000|2020-10-20 18:45:00|1912.21|1911.71|1911.24|1910.74|1912.21|1911.71|1911.13|1910.57|865
1603219800000|2020-10-20 18:50:00|1911.25|1910.75|1910.92|1910.42|1911.47|1910.84|1910.82|1910.14|893
1603220100000|2020-10-20 18:55:00|1910.91|1910.41|1910.71|1910.21|1911.25|1910.63|1910.48|1909.96|751
1603220400000|2020-10-20 19:00:00|1910.73|1910.23|1912.41|1911.91|1912.84|1912.18|1910.73|1910.23|811
1603220700000|2020-10-20 19:05:00|1912.4|1911.9|1911.6|1911.1|1912.57|1911.95|1911.54|1910.89|796
1603221000000|2020-10-20 19:10:00|1911.61|1911.11|1911.27|1910.47|1911.95|1911.19|1910.78|1910.16|975
1603221300000|2020-10-20 19:15:00|1911.12|1910.62|1911.44|1910.64|1911.6|1910.9|1910.34|1909.74|901
1603221600000|2020-10-20 19:20:00|1911.43|1910.63|1911.67|1911.17|1912.24|1911.61|1910.96|1910.37|833
1603221900000|2020-10-20 19:25:00|1911.68|1911.18|1911.76|1911.26|1912.32|1911.62|1911.63|1911.01|744
1603222200000|2020-10-20 19:30:00|1911.74|1911.24|1911.04|1910.54|1912.12|1911.46|1910.99|1910.37|780
1603222500000|2020-10-20 19:35:00|1911.03|1910.53|1911.69|1911.19|1911.84|1911.22|1910.5|1909.88|724
1603222800000|2020-10-20 19:40:00|1911.62|1911.12|1910.99|1910.19|1912.63|1912|1910.65|1910.04|862
1603223100000|2020-10-20 19:45:00|1911|1910.2|1910.24|1909.44|1911.13|1910.48|1909.92|1909.36|841
1603223400000|2020-10-20 19:50:00|1910.23|1909.43|1910.17|1909.67|1910.66|1910.16|1909.89|1909.26|804
1603223700000|2020-10-20 19:55:00|1910.16|1909.66|1910.13|1909.63|1910.85|1910.2|1909.35|1908.74|934
1603224000000|2020-10-20 20:00:00|1910.28|1909.48|1909.97|1909.47|1910.46|1909.79|1909.91|1909.26|354
1603224300000|2020-10-20 20:05:00|1909.99|1909.49|1910.59|1910.09|1910.6|1910.1|1909.94|1909.33|289
1603224600000|2020-10-20 20:10:00|1910.57|1910.07|1910.66|1910.16|1910.82|1910.32|1910.34|1909.78|272
1603224900000|2020-10-20 20:15:00|1910.7|1910.2|1910.64|1910.14|1910.96|1910.41|1910.45|1909.86|188
1603225200000|2020-10-20 20:20:00|1910.61|1910.11|1910.39|1909.89|1910.99|1910.45|1910.32|1909.68|202
1603225500000|2020-10-20 20:25:00|1910.55|1909.75|1910.27|1909.77|1910.61|1910.04|1909.99|1909.41|249
1603225800000|2020-10-20 20:30:00|1910.28|1909.78|1910.66|1909.86|1910.79|1910.12|1910.17|1909.55|324
1603226100000|2020-10-20 20:35:00|1910.51|1910.01|1907.96|1907.16|1910.66|1910.01|1907.86|1907.06|315
1603226400000|2020-10-20 20:40:00|1907.95|1907.15|1908.42|1907.92|1908.62|1908.04|1907.01|1906.51|536
1603226700000|2020-10-20 20:45:00|1908.5|1907.7|1907.23|1906.43|1908.64|1908.05|1907.23|1906.43|430
1603227000000|2020-10-20 20:50:00|1907.27|1906.47|1908.08|1907.28|1908.47|1907.73|1907.12|1906.32|416
1603227300000|2020-10-20 20:55:00|1908.17|1907.37|1906.93|1906.13|1908.3|1907.5|1906.78|1905.98|308
1603231200000|2020-10-20 22:00:00|1909.17|1908.37|1910.75|1909.95|1910.87|1910.07|1909.15|1908.35|364
1603231500000|2020-10-20 22:05:00|1910.76|1909.96|1910.19|1909.39|1910.76|1909.96|1909.74|1908.94|322
1603231800000|2020-10-20 22:10:00|1910.17|1909.37|1910.4|1909.6|1910.74|1909.94|1910.15|1909.35|272
1603232100000|2020-10-20 22:15:00|1910.35|1909.55|1909.7|1908.9|1910.47|1909.67|1909.56|1908.76|267
1603232400000|2020-10-20 22:20:00|1909.73|1908.93|1910|1909.2|1910.11|1909.31|1909.55|1908.75|340
1603232700000|2020-10-20 22:25:00|1910.01|1909.21|1909.38|1908.58|1910.01|1909.21|1909.15|1908.35|366
1603233000000|2020-10-20 22:30:00|1909.37|1908.57|1909.17|1908.37|1909.63|1908.83|1909.02|1908.22|389
1603233300000|2020-10-20 22:35:00|1909.16|1908.36|1909.4|1908.6|1909.48|1908.68|1909.07|1908.27|218
1603233600000|2020-10-20 22:40:00|1909.41|1908.61|1909.68|1908.88|1909.71|1908.91|1909.26|1908.46|234
1603233900000|2020-10-20 22:45:00|1909.71|1908.91|1909.9|1909.1|1909.99|1909.19|1909.6|1908.8|219
1603234200000|2020-10-20 22:50:00|1909.88|1909.08|1910.57|1909.77|1910.67|1909.87|1909.72|1908.92|389
1603234500000|2020-10-20 22:55:00|1910.58|1909.78|1911.52|1910.72|1912.16|1911.36|1910.53|1909.73|432
1603234800000|2020-10-20 23:00:00|1911.51|1910.71|1911.41|1910.61|1913.02|1912.22|1911.17|1910.49|569
1603235100000|2020-10-20 23:05:00|1911.4|1910.6|1911.39|1910.59|1911.82|1911.02|1910.89|1910.09|428
1603235400000|2020-10-20 23:10:00|1911.36|1910.56|1911.85|1911.05|1911.97|1911.17|1911.31|1910.51|282
1603235700000|2020-10-20 23:15:00|1911.84|1911.04|1911.99|1911.19|1912.53|1911.81|1911.8|1911|376
1603236000000|2020-10-20 23:20:00|1912.01|1911.21|1912.41|1911.61|1912.89|1912.24|1911.68|1910.88|284
1603236300000|2020-10-20 23:25:00|1912.37|1911.57|1911.96|1911.16|1912.79|1911.99|1911.92|1911.12|229
1603236600000|2020-10-20 23:30:00|1911.95|1911.15|1911.81|1911.01|1912.11|1911.42|1911.71|1910.91|311
1603236900000|2020-10-20 23:35:00|1911.8|1911|1911.77|1910.97|1912.13|1911.33|1911.65|1910.85|212
1603237200000|2020-10-20 23:40:00|1911.76|1910.96|1911.28|1910.48|1911.89|1911.09|1911.28|1910.48|281
1603237500000|2020-10-20 23:45:00|1911.29|1910.49|1911.14|1910.34|1911.6|1910.8|1910.94|1910.17|325
1603237800000|2020-10-20 23:50:00|1911.15|1910.35|1911.45|1910.65|1911.55|1910.75|1911.1|1910.3|240
1603238100000|2020-10-20 23:55:00|1911.46|1910.66|1911.23|1910.43|1911.52|1910.72|1910.91|1910.24|234
1603238400000|2020-10-21 00:00:00|1910.99|1910.49|1911.73|1911.23|1911.93|1911.23|1910.47|1909.81|580
1603238700000|2020-10-21 00:05:00|1911.74|1911.24|1913.7|1912.9|1913.88|1913.08|1911.6|1910.91|787
1603239000000|2020-10-21 00:10:00|1913.71|1912.91|1914.32|1913.82|1914.72|1914.07|1913.63|1912.83|776
1603239300000|2020-10-21 00:15:00|1914.24|1913.74|1915.07|1914.57|1915.53|1915.03|1914.09|1913.45|867
1603239600000|2020-10-21 00:20:00|1915.13|1914.63|1914.87|1914.07|1916.04|1915.49|1914.72|1914.07|789
1603239900000|2020-10-21 00:25:00|1914.74|1914.24|1912.93|1912.43|1914.93|1914.29|1912.53|1911.82|779
1603240200000|2020-10-21 00:30:00|1913|1912.5|1913.24|1912.44|1913.6|1912.99|1912.72|1912.07|698
1603240500000|2020-10-21 00:35:00|1913.23|1912.43|1913|1912.2|1913.54|1912.8|1912.87|1912.11|547
1603240800000|2020-10-21 00:40:00|1913.01|1912.21|1912.88|1912.08|1913.76|1912.96|1912.86|1912.08|519
1603241100000|2020-10-21 00:45:00|1912.91|1912.11|1914.72|1913.92|1914.84|1914.04|1912.78|1912.04|498
1603241400000|2020-10-21 00:50:00|1914.71|1913.91|1914.41|1913.61|1915.85|1915.17|1914.34|1913.54|633
1603241700000|2020-10-21 00:55:00|1914.34|1913.54|1915.11|1914.31|1915.27|1914.47|1914.26|1913.53|632
1603242000000|2020-10-21 01:00:00|1915.12|1914.32|1916.25|1915.75|1916.87|1916.22|1914.61|1913.81|1283
1603242300000|2020-10-21 01:05:00|1916.21|1915.71|1916.26|1915.46|1917.32|1916.77|1915.57|1914.96|995
1603242600000|2020-10-21 01:10:00|1916.28|1915.48|1916.03|1915.23|1916.84|1916.04|1915.19|1914.53|879
1603242900000|2020-10-21 01:15:00|1916.05|1915.25|1915.89|1915.09|1916.65|1916.02|1915.32|1914.69|844
1603243200000|2020-10-21 01:20:00|1915.78|1914.98|1914.81|1914.01|1916.43|1915.63|1914.5|1913.7|774
1603243500000|2020-10-21 01:25:00|1914.87|1914.07|1914.93|1914.13|1915.2|1914.47|1914.06|1913.42|778
1603243800000|2020-10-21 01:30:00|1914.94|1914.14|1914|1913.5|1915.43|1914.63|1913.86|1913.15|932
1603244100000|2020-10-21 01:35:00|1914.15|1913.35|1914.2|1913.4|1914.68|1913.88|1913.94|1913.23|676
1603244400000|2020-10-21 01:40:00|1914.21|1913.41|1915.39|1914.59|1915.7|1914.96|1914.21|1913.41|628
1603244700000|2020-10-21 01:45:00|1915.4|1914.6|1915.9|1915.1|1916.24|1915.63|1915.29|1914.57|850
1603245000000|2020-10-21 01:50:00|1915.91|1915.11|1915.59|1914.79|1916.81|1916.01|1915.35|1914.7|723
1603245300000|2020-10-21 01:55:00|1915.64|1914.84|1915.59|1914.79|1916.21|1915.54|1915.3|1914.68|588
1603245600000|2020-10-21 02:00:00|1915.65|1914.85|1917.17|1916.37|1917.23|1916.64|1915.65|1914.85|797
1603245900000|2020-10-21 02:05:00|1917.16|1916.36|1918.27|1917.77|1919.25|1918.67|1917.09|1916.35|1364
1603246200000|2020-10-21 02:10:00|1918.2|1917.7|1919.6|1919.1|1920.4|1919.66|1918.1|1917.42|1112
1603246500000|2020-10-21 02:15:00|1919.75|1918.95|1919.84|1919.04|1920.47|1919.79|1919.27|1918.59|795
1603246800000|2020-10-21 02:20:00|1919.83|1919.03|1920.26|1919.46|1920.96|1920.16|1919.67|1919.03|733
1603247100000|2020-10-21 02:25:00|1920.06|1919.56|1919.11|1918.31|1920.68|1920.09|1918.8|1918.07|783
1603247400000|2020-10-21 02:30:00|1919.1|1918.3|1918.94|1918.44|1919.82|1919.15|1918.85|1918.14|675
1603247700000|2020-10-21 02:35:00|1918.93|1918.43|1918.58|1917.78|1919.44|1918.82|1918.35|1917.73|709
1603248000000|2020-10-21 02:40:00|1918.59|1917.79|1919.09|1918.29|1919.42|1918.75|1918.38|1917.75|601
1603248300000|2020-10-21 02:45:00|1919.07|1918.27|1919.53|1919.03|1920.18|1919.6|1918.92|1918.23|783
1603248600000|2020-10-21 02:50:00|1919.54|1919.04|1920|1919.2|1920.3|1919.64|1919.48|1918.83|624
1603248900000|2020-10-21 02:55:00|1919.92|1919.12|1919.02|1918.22|1920.01|1919.3|1918.76|1918.17|641
1603249200000|2020-10-21 03:00:00|1919.03|1918.23|1919.21|1918.41|1919.4|1918.77|1918.85|1918.2|670
1603249500000|2020-10-21 03:05:00|1919.2|1918.4|1919.46|1918.66|1919.63|1918.9|1918.83|1918.18|510
1603249800000|2020-10-21 03:10:00|1919.45|1918.65|1918.88|1918.38|1919.74|1918.97|1918.82|1918.21|545
1603250100000|2020-10-21 03:15:00|1918.87|1918.37|1918.83|1918.33|1919.06|1918.4|1918.43|1917.82|674
1603250400000|2020-10-21 03:20:00|1918.77|1918.27|1918.43|1917.93|1919.16|1918.52|1918.39|1917.79|596
1603250700000|2020-10-21 03:25:00|1918.44|1917.94|1918.87|1918.07|1919.26|1918.63|1918.34|1917.76|613
1603251000000|2020-10-21 03:30:00|1918.86|1918.06|1919.13|1918.63|1919.73|1919.21|1918.64|1917.98|643
1603251300000|2020-10-21 03:35:00|1919.27|1918.47|1919.23|1918.43|1919.27|1918.66|1918.9|1918.25|419
1603251600000|2020-10-21 03:40:00|1919.21|1918.41|1918.21|1917.71|1919.41|1918.73|1918.21|1917.6|417
1603251900000|2020-10-21 03:45:00|1918.35|1917.55|1918.57|1918.07|1918.88|1918.25|1918.17|1917.53|451
1603252200000|2020-10-21 03:50:00|1918.72|1917.92|1918.36|1917.56|1918.92|1918.33|1918.05|1917.46|446
1603252500000|2020-10-21 03:55:00|1918.35|1917.55|1918.12|1917.32|1918.54|1917.74|1918|1917.32|370
1603252800000|2020-10-21 04:00:00|1918.14|1917.34|1918.24|1917.44|1918.4|1917.68|1917.66|1917.04|473
1603253100000|2020-10-21 04:05:00|1918.25|1917.45|1918.16|1917.36|1918.3|1917.5|1917.69|1917.05|373
1603253400000|2020-10-21 04:10:00|1918.17|1917.37|1918.59|1917.79|1918.78|1917.98|1918.16|1917.36|421
1603253700000|2020-10-21 04:15:00|1918.56|1917.76|1918.27|1917.47|1918.6|1917.8|1918.03|1917.36|388
1603254000000|2020-10-21 04:20:00|1918.26|1917.46|1919.46|1918.66|1919.58|1918.89|1917.88|1917.26|628
1603254300000|2020-10-21 04:25:00|1919.48|1918.68|1919.15|1918.35|1919.56|1918.91|1919|1918.28|542
1603254600000|2020-10-21 04:30:00|1919.19|1918.39|1919.19|1918.39|1919.46|1918.66|1918.44|1917.82|617
1603254900000|2020-10-21 04:35:00|1919.2|1918.4|1919.41|1918.61|1919.82|1919.02|1918.81|1918.22|672
1603255200000|2020-10-21 04:40:00|1919.4|1918.6|1919.25|1918.45|1919.76|1919.02|1918.69|1918.05|523
1603255500000|2020-10-21 04:45:00|1919.27|1918.47|1919.27|1918.47|1919.36|1918.68|1918.79|1918.17|327
1603255800000|2020-10-21 04:50:00|1919.28|1918.48|1919.49|1918.69|1919.52|1918.75|1918.91|1918.32|377
1603256100000|2020-10-21 04:55:00|1919.48|1918.68|1919.49|1918.69|1920.15|1919.35|1919.22|1918.62|419
1603256400000|2020-10-21 05:00:00|1919.5|1918.7|1919.89|1919.39|1920.14|1919.48|1919.29|1918.66|452
1603256700000|2020-10-21 05:05:00|1920.04|1919.24|1919.03|1918.53|1920.36|1919.72|1919.02|1918.42|510
1603257000000|2020-10-21 05:10:00|1919.02|1918.52|1918.52|1918.02|1919.02|1918.52|1918.32|1917.73|665
1603257300000|2020-10-21 05:15:00|1918.67|1917.87|1917.85|1917.35|1919.02|1918.5|1917.65|1917.15|568
1603257600000|2020-10-21 05:20:00|1917.88|1917.38|1917.09|1916.59|1918.14|1917.47|1916.97|1916.37|802
1603257900000|2020-10-21 05:25:00|1916.99|1916.49|1917.33|1916.83|1917.98|1917.32|1916.83|1916.24|784
1603258200000|2020-10-21 05:30:00|1917.37|1916.87|1917.46|1916.66|1918.23|1917.57|1916.91|1916.41|845
1603258500000|2020-10-21 05:35:00|1917.3|1916.8|1917.7|1916.9|1917.82|1917.16|1915.96|1915.31|845
1603258800000|2020-10-21 05:40:00|1917.55|1917.05|1918.43|1917.93|1918.62|1917.98|1917.42|1916.78|718
1603259100000|2020-10-21 05:45:00|1918.42|1917.92|1917.31|1916.51|1918.61|1917.97|1916.97|1916.42|771
1603259400000|2020-10-21 05:50:00|1917.29|1916.49|1918.07|1917.57|1918.24|1917.57|1916.69|1916.18|808
1603259700000|2020-10-21 05:55:00|1918.08|1917.58|1916.71|1915.91|1918.3|1917.66|1916.57|1915.81|794
1603260000000|2020-10-21 06:00:00|1916.76|1915.96|1916.21|1915.41|1916.89|1916.22|1915.24|1914.59|1117
1603260300000|2020-10-21 06:05:00|1916.2|1915.4|1916.78|1915.98|1916.78|1916.15|1915.46|1914.82|809
1603260600000|2020-10-21 06:10:00|1916.75|1915.95|1917.14|1916.34|1917.66|1916.95|1915.82|1915.02|840
1603260900000|2020-10-21 06:15:00|1917.17|1916.37|1917.46|1916.66|1918.03|1917.23|1916.93|1916.13|938
1603261200000|2020-10-21 06:20:00|1917.45|1916.65|1918.11|1917.31|1918.14|1917.47|1916.75|1916.02|805
1603261500000|2020-10-21 06:25:00|1918.1|1917.3|1919.04|1918.24|1919.25|1918.61|1917.8|1917.18|991
1603261800000|2020-10-21 06:30:00|1919.05|1918.25|1918.26|1917.76|1919.07|1918.46|1917.37|1916.75|814
1603262100000|2020-10-21 06:35:00|1918.24|1917.74|1918.2|1917.7|1918.63|1918.09|1917.87|1917.22|704
1603262400000|2020-10-21 06:40:00|1918.21|1917.71|1920.53|1919.73|1920.85|1920.12|1918.13|1917.5|1106
1603262700000|2020-10-21 06:45:00|1920.58|1919.78|1918.88|1918.38|1920.8|1920.13|1918.84|1918.28|973
1603263000000|2020-10-21 06:50:00|1918.84|1918.34|1918.85|1918.05|1919.68|1919.04|1918.6|1917.99|967
1603263300000|2020-10-21 06:55:00|1918.89|1918.09|1918.02|1917.52|1919.16|1918.53|1917.8|1917.16|988
1603263600000|2020-10-21 07:00:00|1918.01|1917.51|1918.66|1918.16|1919.26|1918.6|1916.85|1916.21|1106
1603263900000|2020-10-21 07:05:00|1918.63|1918.13|1918.99|1918.49|1919.35|1918.79|1918.26|1917.64|866
1603264200000|2020-10-21 07:10:00|1919.01|1918.51|1919.99|1919.49|1920.5|1919.9|1918.7|1918.09|1143
1603264500000|2020-10-21 07:15:00|1919.96|1919.46|1918.88|1918.38|1920.25|1919.63|1918.74|1918.11|1032
1603264800000|2020-10-21 07:20:00|1918.93|1918.43|1918.81|1918.31|1920.07|1919.44|1918.61|1918.02|891
1603265100000|2020-10-21 07:25:00|1918.82|1918.32|1918.9|1918.4|1919.85|1919.29|1918.53|1917.9|964
1603265400000|2020-10-21 07:30:00|1918.87|1918.37|1918.83|1918.33|1919.18|1918.56|1918.31|1917.81|817
1603265700000|2020-10-21 07:35:00|1918.86|1918.36|1919.18|1918.68|1919.4|1918.84|1918.51|1918.01|796
1603266000000|2020-10-21 07:40:00|1919.17|1918.67|1918.88|1918.38|1919.75|1919.16|1918.57|1918.01|805
1603266300000|2020-10-21 07:45:00|1918.89|1918.39|1919.01|1918.51|1919.29|1918.79|1918.44|1917.89|866
1603266600000|2020-10-21 07:50:00|1919.02|1918.52|1919.7|1919.2|1919.83|1919.23|1918.6|1918.02|740
1603266900000|2020-10-21 07:55:00|1919.71|1919.21|1920.79|1920.29|1921.35|1920.6|1919.41|1918.81|1322
1603267200000|2020-10-21 08:00:00|1920.81|1920.31|1921.3|1920.8|1922.1|1921.45|1920.5|1919.89|1127
1603267500000|2020-10-21 08:05:00|1921.31|1920.81|1922.01|1921.51|1922.33|1921.75|1921.06|1920.54|1043
1603267800000|2020-10-21 08:10:00|1922.02|1921.52|1922.62|1922.12|1922.99|1922.48|1921.51|1921.01|946
1603268100000|2020-10-21 08:15:00|1922.63|1922.13|1921.87|1921.37|1923.13|1922.61|1921.87|1921.33|1010
1603268400000|2020-10-21 08:20:00|1921.82|1921.32|1919.93|1919.43|1922.45|1921.87|1919.7|1919.14|1086
1603268700000|2020-10-21 08:25:00|1919.94|1919.44|1919.35|1918.55|1920.34|1919.78|1918.87|1918.27|1143
1603269000000|2020-10-21 08:30:00|1919.33|1918.53|1919.35|1918.55|1919.86|1919.26|1918.61|1917.98|1042
1603269300000|2020-10-21 08:35:00|1919.21|1918.71|1919.61|1919.11|1919.81|1919.19|1918.96|1918.34|760
1603269600000|2020-10-21 08:40:00|1919.58|1919.08|1918.11|1917.61|1919.61|1919.11|1917.97|1917.33|933
1603269900000|2020-10-21 08:45:00|1918.1|1917.6|1918.69|1918.19|1919.01|1918.41|1918.08|1917.46|836
1603270200000|2020-10-21 08:50:00|1918.72|1918.22|1917.33|1916.83|1918.81|1918.22|1917.2|1916.56|866
1603270500000|2020-10-21 08:55:00|1917.34|1916.84|1916.04|1915.24|1917.65|1916.99|1915.5|1915|1101
1603270800000|2020-10-21 09:00:00|1916.09|1915.29|1916.88|1916.38|1916.95|1916.41|1914.84|1914.34|1102
1603271100000|2020-10-21 09:05:00|1916.89|1916.39|1917.54|1917.04|1917.81|1917.17|1916.8|1916.24|792
1603271400000|2020-10-21 09:10:00|1917.55|1917.05|1916.92|1916.42|1917.88|1917.24|1916.7|1916.08|875
1603271700000|2020-10-21 09:15:00|1916.99|1916.49|1918.02|1917.52|1918.32|1917.66|1916.54|1916.04|815
1603272000000|2020-10-21 09:20:00|1918.03|1917.53|1918.08|1917.58|1918.37|1917.85|1917.64|1917.06|760
1603272300000|2020-10-21 09:25:00|1918.06|1917.56|1916.47|1915.97|1918.52|1917.96|1916.37|1915.72|829
1603272600000|2020-10-21 09:30:00|1916.53|1916.03|1918.02|1917.52|1918.67|1918.04|1916.48|1915.93|965
1603272900000|2020-10-21 09:35:00|1918.01|1917.51|1917.24|1916.74|1918.41|1917.79|1916.74|1916.1|797
1603273200000|2020-10-21 09:40:00|1917.29|1916.79|1917.44|1916.94|1918.32|1917.68|1916.89|1916.39|724
1603273500000|2020-10-21 09:45:00|1917.5|1917|1917.87|1917.37|1918.13|1917.53|1917.21|1916.62|558
1603273800000|2020-10-21 09:50:00|1917.94|1917.14|1917.33|1916.83|1918.3|1917.7|1917.31|1916.71|672
1603274100000|2020-10-21 09:55:00|1917.35|1916.85|1916.78|1916.28|1917.6|1917.02|1916.25|1915.65|759
1603274400000|2020-10-21 10:00:00|1916.81|1916.31|1917.74|1917.24|1917.92|1917.38|1916.57|1915.92|741
1603274700000|2020-10-21 10:05:00|1917.73|1917.23|1917.78|1917.28|1918.04|1917.39|1917.49|1916.86|438
1603275000000|2020-10-21 10:10:00|1917.8|1917.3|1917.83|1917.33|1918.26|1917.74|1917.7|1917.05|568
1603275300000|2020-10-21 10:15:00|1917.82|1917.32|1917.89|1917.39|1918.16|1917.57|1917.28|1916.78|623
1603275600000|2020-10-21 10:20:00|1917.94|1917.44|1918.36|1917.86|1918.55|1918.01|1917.48|1916.87|732
1603275900000|2020-10-21 10:25:00|1918.37|1917.87|1918.31|1917.81|1918.63|1917.97|1917.95|1917.32|545
1603276200000|2020-10-21 10:30:00|1918.3|1917.8|1918.05|1917.55|1918.55|1917.91|1917.98|1917.28|582
1603276500000|2020-10-21 10:35:00|1918.07|1917.57|1919.02|1918.52|1919.23|1918.69|1917.96|1917.33|663
1603276800000|2020-10-21 10:40:00|1919.01|1918.51|1918.57|1918.07|1919.65|1919.1|1918.52|1917.91|717
1603277100000|2020-10-21 10:45:00|1918.72|1917.92|1919.15|1918.35|1919.49|1918.87|1918.57|1917.92|649
1603277400000|2020-10-21 10:50:00|1918.99|1918.49|1918.62|1918.12|1919.33|1918.72|1918.4|1917.81|525
1603277700000|2020-10-21 10:55:00|1918.64|1918.14|1918.6|1917.8|1919.1|1918.45|1918.03|1917.44|604
1603278000000|2020-10-21 11:00:00|1918.49|1917.99|1917.9|1917.1|1918.81|1918.09|1917.14|1916.57|1016
1603278300000|2020-10-21 11:05:00|1917.74|1917.24|1918.99|1918.49|1919.16|1918.52|1917.56|1916.95|689
1603278600000|2020-10-21 11:10:00|1918.98|1918.48|1919.09|1918.59|1919.44|1918.82|1918.91|1918.32|550
1603278900000|2020-10-21 11:15:00|1919.14|1918.64|1919.18|1918.68|1919.41|1918.78|1918.91|1918.3|502
1603279200000|2020-10-21 11:20:00|1919.17|1918.67|1919.5|1919|1919.7|1919.1|1918.95|1918.33|601
1603279500000|2020-10-21 11:25:00|1919.49|1918.99|1918.01|1917.51|1920.1|1919.47|1917.8|1917.3|973
1603279800000|2020-10-21 11:30:00|1918.15|1917.35|1916.61|1916.11|1918.34|1917.84|1916.19|1915.63|990
1603280100000|2020-10-21 11:35:00|1916.66|1916.16|1916.57|1915.77|1917.28|1916.64|1915.89|1915.23|910
1603280400000|2020-10-21 11:40:00|1916.33|1915.83|1916.17|1915.67|1916.87|1916.3|1916.09|1915.48|695
1603280700000|2020-10-21 11:45:00|1916.19|1915.69|1915.33|1914.83|1916.84|1916.19|1915.16|1914.6|968
1603281000000|2020-10-21 11:50:00|1915.38|1914.88|1916.79|1916.29|1916.84|1916.34|1915.38|1914.88|836
1603281300000|2020-10-21 11:55:00|1916.81|1916.31|1916.52|1916.02|1917.84|1917.34|1916.29|1915.79|926
1603281600000|2020-10-21 12:00:00|1916.65|1916.15|1918.03|1917.53|1918.27|1917.63|1916.65|1916.15|975
1603281900000|2020-10-21 12:05:00|1918.18|1917.38|1918.3|1917.8|1918.69|1918.1|1917.86|1917.23|912
1603282200000|2020-10-21 12:10:00|1918.28|1917.78|1918.74|1918.24|1918.8|1918.26|1917.85|1917.21|754
1603282500000|2020-10-21 12:15:00|1918.76|1918.26|1920.5|1920|1920.5|1920|1918.68|1918.07|1130
1603282800000|2020-10-21 12:20:00|1920.43|1919.93|1922.07|1921.57|1923.32|1922.82|1919.52|1919.02|1636
1603283100000|2020-10-21 12:25:00|1922.25|1921.45|1921.65|1920.85|1922.32|1921.7|1920.64|1920|1376
1603283400000|2020-10-21 12:30:00|1921.66|1920.86|1922.72|1921.92|1924.72|1924.18|1921.66|1920.86|1564
1603283700000|2020-10-21 12:35:00|1922.6|1921.8|1923.17|1922.67|1923.75|1923.22|1922.29|1921.7|1211
1603284000000|2020-10-21 12:40:00|1923.18|1922.68|1924.01|1923.51|1924.32|1923.75|1922.59|1921.97|1199
1603284300000|2020-10-21 12:45:00|1924.16|1923.66|1924.12|1923.32|1924.46|1923.84|1923.05|1922.26|1094
1603284600000|2020-10-21 12:50:00|1924.1|1923.3|1925.26|1924.76|1926.68|1926.18|1924|1923.29|1434
1603284900000|2020-10-21 12:55:00|1925.23|1924.73|1925.15|1924.65|1926.04|1925.42|1924.62|1924.03|1448
1603285200000|2020-10-21 13:00:00|1925.14|1924.64|1922.62|1922.12|1925.62|1925.12|1922.37|1921.76|1628
1603285500000|2020-10-21 13:05:00|1922.67|1922.17|1924.61|1924.11|1924.86|1924.31|1922.63|1922.13|1199
1603285800000|2020-10-21 13:10:00|1924.65|1924.15|1925.57|1925.07|1926.02|1925.45|1924.47|1923.83|1228
1603286100000|2020-10-21 13:15:00|1925.58|1925.08|1924.4|1923.9|1926.44|1925.9|1923.16|1922.64|1384
1603286400000|2020-10-21 13:20:00|1924.42|1923.92|1924.06|1923.56|1925.18|1924.58|1923.71|1923.13|1155
1603286700000|2020-10-21 13:25:00|1924.05|1923.55|1923.14|1922.64|1924.78|1924.28|1922.22|1921.72|1364
1603287000000|2020-10-21 13:30:00|1923.18|1922.68|1924.64|1924.14|1925.15|1924.6|1922.64|1922.14|1456
1603287300000|2020-10-21 13:35:00|1924.61|1924.11|1924.13|1923.63|1924.99|1924.48|1923.45|1922.91|1330
1603287600000|2020-10-21 13:40:00|1924.12|1923.62|1924.94|1924.44|1925.16|1924.66|1923.27|1922.77|1447
1603287900000|2020-10-21 13:45:00|1924.95|1924.45|1924|1923.5|1925.53|1925.03|1923.7|1923.2|1387
1603288200000|2020-10-21 13:50:00|1923.97|1923.47|1925.1|1924.3|1925.41|1924.85|1923.95|1923.39|1327
1603288500000|2020-10-21 13:55:00|1925.11|1924.31|1926.45|1925.95|1926.91|1926.3|1924.77|1924.16|1437
1603288800000|2020-10-21 14:00:00|1926.43|1925.93|1926.99|1926.49|1927.35|1926.85|1924.77|1924.27|1544
1603289100000|2020-10-21 14:05:00|1927.1|1926.6|1925.58|1924.78|1928.74|1928.24|1925.28|1924.69|1684
1603289400000|2020-10-21 14:10:00|1925.48|1924.98|1928.33|1927.83|1928.58|1928.08|1925.46|1924.96|1299
1603289700000|2020-10-21 14:15:00|1928.35|1927.85|1928.28|1927.78|1928.51|1928.01|1927.52|1927.02|1197
1603290000000|2020-10-21 14:20:00|1928.27|1927.77|1927.39|1926.89|1929.41|1928.91|1927.04|1926.54|1368
1603290300000|2020-10-21 14:25:00|1927.36|1926.86|1927.69|1927.19|1928.39|1927.89|1926.35|1925.85|1366
1603290600000|2020-10-21 14:30:00|1927.7|1927.2|1929.1|1928.6|1929.32|1928.82|1926.33|1925.83|1369
1603290900000|2020-10-21 14:35:00|1929.11|1928.61|1930.51|1930.01|1931.08|1930.57|1929.09|1928.59|1618
1603291200000|2020-10-21 14:40:00|1930.62|1930.12|1930.3|1929.8|1931.88|1931.21|1929.12|1928.47|1569
1603291500000|2020-10-21 14:45:00|1930.29|1929.79|1930.3|1929.8|1931.44|1930.94|1930.04|1929.51|1382
1603291800000|2020-10-21 14:50:00|1930.41|1929.61|1928.89|1928.39|1930.42|1929.78|1928.08|1927.58|1403
1603292100000|2020-10-21 14:55:00|1928.94|1928.44|1927.83|1927.33|1929.45|1928.95|1927.39|1926.89|1294
1603292400000|2020-10-21 15:00:00|1927.8|1927.3|1925.68|1925.18|1928.56|1928.04|1925.07|1924.54|1647
1603292700000|2020-10-21 15:05:00|1925.67|1925.17|1925.33|1924.83|1926.31|1925.68|1923.86|1923.3|1635
1603293000000|2020-10-21 15:10:00|1925.29|1924.79|1922.97|1922.47|1925.33|1924.83|1922.78|1922.28|1514
1603293300000|2020-10-21 15:15:00|1922.93|1922.43|1923.4|1922.9|1923.44|1922.94|1920.52|1919.76|1826
1603293600000|2020-10-21 15:20:00|1923.41|1922.91|1923.69|1923.19|1923.94|1923.44|1921.93|1921.42|1663
1603293900000|2020-10-21 15:25:00|1923.68|1923.18|1924.49|1923.99|1924.65|1924.15|1923.14|1922.5|1492
1603294200000|2020-10-21 15:30:00|1924.53|1924.03|1925.45|1924.95|1925.91|1925.41|1924.01|1923.51|1322
1603294500000|2020-10-21 15:35:00|1925.49|1924.99|1926.09|1925.59|1926.71|1926.21|1925.1|1924.6|1285
1603294800000|2020-10-21 15:40:00|1926.11|1925.61|1926.77|1925.97|1927.11|1926.5|1926.02|1925.52|1102
1603295100000|2020-10-21 15:45:00|1926.57|1926.07|1927.37|1926.87|1927.83|1927.32|1926.35|1925.85|1075
1603295400000|2020-10-21 15:50:00|1927.39|1926.89|1927.76|1927.26|1928.58|1927.94|1927.37|1926.8|1051
1603295700000|2020-10-21 15:55:00|1927.64|1927.14|1925.49|1924.99|1927.73|1927.23|1925.04|1924.44|1187
1603296000000|2020-10-21 16:00:00|1925.5|1925|1927.95|1927.45|1928.13|1927.61|1925.28|1924.78|1096
1603296300000|2020-10-21 16:05:00|1927.96|1927.46|1927.82|1927.32|1927.99|1927.49|1927.26|1926.71|1027
1603296600000|2020-10-21 16:10:00|1927.78|1927.28|1927.31|1926.81|1927.92|1927.42|1926.73|1926.23|991
1603296900000|2020-10-21 16:15:00|1927.33|1926.83|1927.29|1926.79|1928.1|1927.6|1927.02|1926.52|844
1603297200000|2020-10-21 16:20:00|1927.22|1926.72|1929|1928.5|1929.42|1928.86|1927.22|1926.72|1405
1603297500000|2020-10-21 16:25:00|1929.01|1928.51|1929.18|1928.68|1929.66|1929.16|1928.72|1928.22|1088
1603297800000|2020-10-21 16:30:00|1929.19|1928.69|1927.44|1926.94|1929.48|1928.98|1926.88|1926.32|1121
1603298100000|2020-10-21 16:35:00|1927.47|1926.97|1927.22|1926.72|1927.72|1927.09|1926.63|1926.02|1090
1603298400000|2020-10-21 16:40:00|1927.37|1926.57|1926.98|1926.48|1927.45|1926.95|1926.55|1926.04|805
1603298700000|2020-10-21 16:45:00|1926.99|1926.49|1926.17|1925.67|1927.31|1926.71|1926.08|1925.45|804
1603299000000|2020-10-21 16:50:00|1926.18|1925.68|1925.06|1924.56|1926.94|1926.43|1925.03|1924.53|870
1603299300000|2020-10-21 16:55:00|1925.05|1924.55|1925.34|1924.84|1925.71|1925.1|1924.17|1923.55|1272
1603299600000|2020-10-21 17:00:00|1925.35|1924.85|1924.95|1924.45|1926.11|1925.44|1924.03|1923.36|1253
1603299900000|2020-10-21 17:05:00|1925|1924.5|1924.29|1923.79|1925.27|1924.75|1923.22|1922.72|1095
1603300200000|2020-10-21 17:10:00|1924.28|1923.78|1924.62|1924.12|1924.9|1924.35|1923.95|1923.33|853
1603300500000|2020-10-21 17:15:00|1924.61|1924.11|1925.31|1924.81|1925.48|1924.98|1924.44|1923.85|868
1603300800000|2020-10-21 17:20:00|1925.26|1924.76|1924.56|1924.06|1925.32|1924.82|1924.34|1923.84|864
1603301100000|2020-10-21 17:25:00|1924.59|1924.09|1926.43|1925.93|1926.54|1926.03|1923.65|1923.11|1031
1603301400000|2020-10-21 17:30:00|1926.37|1925.87|1926.2|1925.7|1926.44|1925.94|1925.23|1924.73|817
1603301700000|2020-10-21 17:35:00|1926.19|1925.69|1925.34|1924.84|1926.38|1925.76|1925.15|1924.58|656
1603302000000|2020-10-21 17:40:00|1925.35|1924.85|1925.37|1924.87|1925.68|1925.14|1924.79|1924.29|610
1603302300000|2020-10-21 17:45:00|1925.38|1924.88|1924.89|1924.39|1925.66|1925.07|1924.59|1924.09|481
1603302600000|2020-10-21 17:50:00|1925.02|1924.52|1924.4|1923.9|1925.34|1924.84|1924.13|1923.63|655
1603302900000|2020-10-21 17:55:00|1924.44|1923.94|1925.07|1924.27|1925.28|1924.57|1924.1|1923.6|627
1603303200000|2020-10-21 18:00:00|1925.16|1924.36|1925.58|1925.08|1926|1925.5|1924.42|1923.92|577
1603303500000|2020-10-21 18:05:00|1925.59|1925.09|1925.19|1924.69|1925.64|1925.14|1924.92|1924.42|561
1603303800000|2020-10-21 18:10:00|1925.18|1924.68|1925.62|1925.12|1925.86|1925.36|1924.96|1924.46|426
1603304100000|2020-10-21 18:15:00|1925.59|1925.09|1925.19|1924.69|1925.73|1925.23|1925.05|1924.55|375
1603304400000|2020-10-21 18:20:00|1925.22|1924.72|1925.02|1924.52|1925.56|1924.96|1924.64|1924.03|477
1603304700000|2020-10-21 18:25:00|1925.01|1924.51|1925.1|1924.6|1926.25|1925.62|1925.01|1924.51|634
1603305000000|2020-10-21 18:30:00|1925.09|1924.59|1924.91|1924.41|1925.63|1925.13|1924.67|1924.13|638
1603305300000|2020-10-21 18:35:00|1924.9|1924.4|1923.93|1923.43|1925.24|1924.63|1923.91|1923.41|541
1603305600000|2020-10-21 18:40:00|1923.96|1923.46|1924.86|1924.36|1924.98|1924.41|1923.94|1923.44|549
1603305900000|2020-10-21 18:45:00|1924.83|1924.33|1923.91|1923.41|1924.99|1924.46|1923.83|1923.22|471
1603306200000|2020-10-21 18:50:00|1923.9|1923.4|1923.4|1922.9|1924.2|1923.64|1923.22|1922.72|548
1603306500000|2020-10-21 18:55:00|1923.41|1922.91|1923.35|1922.85|1923.85|1923.19|1923.17|1922.67|602
1603306800000|2020-10-21 19:00:00|1923.28|1922.78|1923.46|1922.96|1923.73|1923.17|1922.75|1922.25|682
1603307100000|2020-10-21 19:05:00|1923.63|1922.83|1922.85|1922.05|1923.68|1923.18|1922.38|1921.84|735
1603307400000|2020-10-21 19:10:00|1922.84|1922.04|1922.55|1921.75|1922.96|1922.31|1922.15|1921.52|752
1603307700000|2020-10-21 19:15:00|1922.56|1921.76|1922.48|1921.68|1922.62|1921.92|1921.88|1921.23|713
1603308000000|2020-10-21 19:20:00|1922.47|1921.67|1923.18|1922.68|1923.31|1922.73|1922.25|1921.59|694
1603308300000|2020-10-21 19:25:00|1923.19|1922.69|1923.79|1923.29|1924.06|1923.42|1923.13|1922.63|626
1603308600000|2020-10-21 19:30:00|1923.94|1923.14|1924.2|1923.7|1924.98|1924.34|1923.79|1923.09|726
1603308900000|2020-10-21 19:35:00|1924.21|1923.71|1923.83|1923.03|1924.51|1923.79|1923.46|1922.81|894
1603309200000|2020-10-21 19:40:00|1923.82|1923.02|1923.62|1922.82|1924.13|1923.47|1923.24|1922.54|883
1603309500000|2020-10-21 19:45:00|1923.61|1922.81|1923.87|1923.07|1924.06|1923.39|1923.42|1922.67|678
1603309800000|2020-10-21 19:50:00|1923.94|1923.14|1924.85|1924.05|1924.97|1924.33|1923.71|1923.09|879
1603310100000|2020-10-21 19:55:00|1924.84|1924.04|1925|1924.2|1925.1|1924.48|1924|1923.3|1101
1603310400000|2020-10-21 20:00:00|1925.05|1924.25|1924.51|1923.71|1925.28|1924.71|1924.13|1923.52|523
1603310700000|2020-10-21 20:05:00|1924.53|1923.73|1924.67|1923.87|1924.8|1924.16|1924.3|1923.64|399
1603311000000|2020-10-21 20:10:00|1924.7|1923.9|1924.84|1924.04|1925.13|1924.46|1924.37|1923.74|335
1603311300000|2020-10-21 20:15:00|1924.85|1924.05|1924.39|1923.89|1924.85|1924.17|1924.33|1923.74|275
1603311600000|2020-10-21 20:20:00|1924.52|1923.72|1925.31|1924.51|1925.35|1924.78|1924.12|1923.42|400
1603311900000|2020-10-21 20:25:00|1925.32|1924.52|1924.01|1923.21|1925.51|1924.78|1923.9|1923.18|362
1603312200000|2020-10-21 20:30:00|1923.99|1923.19|1924.87|1924.07|1925.05|1924.47|1923.74|1923.07|556
1603312500000|2020-10-21 20:35:00|1924.88|1924.08|1924.98|1924.18|1925.17|1924.52|1924.74|1923.97|257
1603312800000|2020-10-21 20:40:00|1924.97|1924.17|1924.87|1924.07|1925.13|1924.33|1924.48|1923.68|211
1603313100000|2020-10-21 20:45:00|1924.89|1924.09|1924.95|1924.15|1925.53|1924.73|1924.77|1923.97|277
1603313400000|2020-10-21 20:50:00|1924.96|1924.16|1925.21|1924.41|1925.28|1924.48|1924.85|1924.05|229
1603313700000|2020-10-21 20:55:00|1925.22|1924.42|1925.02|1924.22|1925.48|1924.68|1924.72|1923.92|355
1603317600000|2020-10-21 22:00:00|1925.49|1924.69|1925.26|1924.46|1925.5|1924.7|1924.79|1923.99|272
1603317900000|2020-10-21 22:05:00|1925.25|1924.45|1924.93|1924.13|1925.39|1924.59|1924.71|1923.91|205
1603318200000|2020-10-21 22:10:00|1924.89|1924.09|1925.53|1924.73|1925.56|1924.76|1924.89|1924.09|159
1603318500000|2020-10-21 22:15:00|1925.52|1924.72|1925.59|1925.09|1925.67|1925.14|1925.39|1924.62|136
1603318800000|2020-10-21 22:20:00|1925.61|1925.11|1925.44|1924.94|1925.76|1925.14|1925.22|1924.65|173
1603319100000|2020-10-21 22:25:00|1925.43|1924.93|1925.59|1925.09|1925.76|1925.19|1925.39|1924.76|211
1603319400000|2020-10-21 22:30:00|1925.58|1925.08|1925.72|1925.22|1925.94|1925.32|1925.55|1924.91|219
1603319700000|2020-10-21 22:35:00|1925.71|1925.21|1925.82|1925.32|1925.94|1925.4|1925.6|1924.99|255
1603320000000|2020-10-21 22:40:00|1925.8|1925.3|1926.18|1925.68|1926.29|1925.79|1925.63|1924.98|400
1603320300000|2020-10-21 22:45:00|1926.12|1925.62|1925.89|1925.39|1926.29|1925.79|1925.39|1924.8|291
1603320600000|2020-10-21 22:50:00|1925.9|1925.4|1925.49|1924.99|1926.2|1925.64|1925.46|1924.79|248
1603320900000|2020-10-21 22:55:00|1925.64|1924.84|1924.7|1923.9|1925.78|1925.15|1924.61|1923.81|210
1603321200000|2020-10-21 23:00:00|1924.69|1923.89|1924.51|1923.71|1925|1924.33|1924.4|1923.6|245
1603321500000|2020-10-21 23:05:00|1924.47|1923.97|1924.44|1923.64|1924.71|1923.97|1924.31|1923.55|222
1603321800000|2020-10-21 23:10:00|1924.45|1923.65|1924.8|1924.3|1925.07|1924.43|1924.32|1923.65|368
1603322100000|2020-10-21 23:15:00|1924.89|1924.39|1924.01|1923.21|1925.04|1924.53|1924|1923.2|283
1603322400000|2020-10-21 23:20:00|1924.04|1923.24|1921.96|1921.16|1924.07|1923.27|1921.71|1921.12|597
1603322700000|2020-10-21 23:25:00|1921.99|1921.19|1922.97|1922.17|1923.05|1922.31|1921.86|1921.18|335
1603323000000|2020-10-21 23:30:00|1922.96|1922.16|1922.9|1922.1|1923.21|1922.57|1922.81|1922.05|283
1603323300000|2020-10-21 23:35:00|1922.88|1922.08|1922.08|1921.28|1923.5|1922.83|1921.55|1920.75|633
1603323600000|2020-10-21 23:40:00|1922.09|1921.29|1922.07|1921.27|1922.28|1921.61|1920.7|1920|630
1603323900000|2020-10-21 23:45:00|1922.05|1921.25|1921.79|1921.29|1922.15|1921.51|1920.78|1919.98|600
1603324200000|2020-10-21 23:50:00|1921.76|1921.26|1921.66|1920.86|1922.22|1921.55|1921.19|1920.54|397
1603324500000|2020-10-21 23:55:00|1921.65|1920.85|1921.72|1921.22|1922.35|1921.66|1921.6|1920.85|450
1603324800000|2020-10-22 00:00:00|1921.87|1921.07|1921|1920.5|1921.89|1921.34|1920.28|1919.53|729
1603325100000|2020-10-22 00:05:00|1921.01|1920.51|1921.59|1921.09|1921.87|1921.24|1920.82|1920.24|608
1603325400000|2020-10-22 00:10:00|1921.62|1921.12|1921.24|1920.74|1922.4|1921.69|1920.78|1920.18|606
1603325700000|2020-10-22 00:15:00|1921.22|1920.72|1920.94|1920.44|1922.54|1921.94|1920.87|1920.28|715
1603326000000|2020-10-22 00:20:00|1920.92|1920.42|1921.06|1920.56|1921.43|1920.85|1920.72|1920.14|460
1603326300000|2020-10-22 00:25:00|1921.05|1920.55|1920.15|1919.65|1921.2|1920.57|1919.92|1919.41|455
1603326600000|2020-10-22 00:30:00|1920.17|1919.67|1920.33|1919.83|1920.67|1920.15|1919.93|1919.37|557
1603326900000|2020-10-22 00:35:00|1920.32|1919.82|1920.86|1920.06|1921.41|1920.87|1920.13|1919.63|457
1603327200000|2020-10-22 00:40:00|1920.84|1920.04|1921.15|1920.65|1921.41|1920.78|1920.41|1919.73|487
1603327500000|2020-10-22 00:45:00|1921.1|1920.6|1921.49|1920.69|1921.6|1921.02|1920.99|1920.37|463
1603327800000|2020-10-22 00:50:00|1921.54|1920.74|1921.44|1920.64|1921.77|1921.11|1920.77|1920.05|485
1603328100000|2020-10-22 00:55:00|1921.43|1920.63|1921.8|1921|1922.05|1921.41|1921.4|1920.63|535
1603328400000|2020-10-22 01:00:00|1921.82|1921.02|1922.11|1921.31|1922.61|1922.03|1920.89|1920.24|875
1603328700000|2020-10-22 01:05:00|1922.1|1921.3|1920.86|1920.06|1922.17|1921.45|1920.37|1919.76|828
1603329000000|2020-10-22 01:10:00|1920.84|1920.04|1921.43|1920.93|1921.72|1921.12|1920.57|1919.94|607
1603329300000|2020-10-22 01:15:00|1921.44|1920.94|1921.99|1921.49|1922.07|1921.49|1921.19|1920.54|597
1603329600000|2020-10-22 01:20:00|1922|1921.5|1921.1|1920.6|1922.08|1921.5|1921.09|1920.48|503
1603329900000|2020-10-22 01:25:00|1921.08|1920.58|1918.74|1918.24|1921.49|1920.86|1918.73|1918.13|816
1603330200000|2020-10-22 01:30:00|1918.73|1918.23|1917.68|1916.88|1919.98|1919.48|1917.09|1916.56|1018
1603330500000|2020-10-22 01:35:00|1917.61|1917.11|1917.01|1916.51|1917.97|1917.32|1915.96|1915.33|985
1603330800000|2020-10-22 01:40:00|1917.16|1916.36|1917.41|1916.91|1917.78|1917.12|1916.23|1915.71|929
1603331100000|2020-10-22 01:45:00|1917.43|1916.93|1918.04|1917.54|1918.29|1917.71|1917.13|1916.51|766
1603331400000|2020-10-22 01:50:00|1918.19|1917.39|1917.71|1916.91|1918.84|1918.2|1917.46|1916.79|656
1603331700000|2020-10-22 01:55:00|1917.72|1916.92|1916.74|1915.94|1917.72|1917.07|1916.24|1915.61|868
1603332000000|2020-10-22 02:00:00|1916.75|1915.95|1916.35|1915.85|1917.06|1916.54|1915.8|1915.3|925
1603332300000|2020-10-22 02:05:00|1916.29|1915.79|1914.16|1913.66|1916.7|1916.06|1913.26|1912.59|1299
1603332600000|2020-10-22 02:10:00|1914.22|1913.72|1911.61|1911.11|1914.56|1913.99|1911.13|1910.33|1211
1603332900000|2020-10-22 02:15:00|1911.58|1911.08|1912.79|1912.29|1913.5|1912.95|1911.42|1910.86|901
1603333200000|2020-10-22 02:20:00|1912.81|1912.31|1913.8|1913.3|1914.09|1913.44|1912.19|1911.69|703
1603333500000|2020-10-22 02:25:00|1913.82|1913.32|1913.83|1913.33|1914.16|1913.51|1913.62|1913.11|519
1603333800000|2020-10-22 02:30:00|1913.84|1913.34|1913.99|1913.49|1914.26|1913.62|1912.83|1912.19|771
1603334100000|2020-10-22 02:35:00|1914.17|1913.37|1914.17|1913.67|1914.72|1914.1|1913.73|1913.08|710
1603334400000|2020-10-22 02:40:00|1914.2|1913.7|1915.34|1914.84|1915.5|1915|1914.07|1913.49|642
1603334700000|2020-10-22 02:45:00|1915.32|1914.82|1914.81|1914.01|1915.62|1915.01|1914.45|1913.81|911
1603335000000|2020-10-22 02:50:00|1914.8|1914|1915.21|1914.41|1915.28|1914.69|1914.37|1913.77|591
1603335300000|2020-10-22 02:55:00|1915.22|1914.42|1915.06|1914.56|1915.68|1915.03|1914.68|1914.06|540
1603335600000|2020-10-22 03:00:00|1915.05|1914.55|1915.56|1915.06|1916.12|1915.55|1915.05|1914.44|651
1603335900000|2020-10-22 03:05:00|1915.58|1915.08|1914.71|1913.91|1915.73|1915.13|1914.35|1913.63|526
1603336200000|2020-10-22 03:10:00|1914.67|1914.17|1913.61|1913.11|1914.73|1914.23|1913.32|1912.71|512
1603336500000|2020-10-22 03:15:00|1913.67|1913.17|1914.58|1913.78|1914.67|1914.16|1913.6|1913.1|484
1603336800000|2020-10-22 03:20:00|1914.59|1913.79|1913.35|1912.85|1914.59|1913.9|1913.22|1912.55|465
1603337100000|2020-10-22 03:25:00|1913.37|1912.87|1913.62|1913.12|1913.77|1913.19|1913.14|1912.54|415
1603337400000|2020-10-22 03:30:00|1913.77|1913.27|1913.34|1912.54|1913.9|1913.3|1913.14|1912.47|340
1603337700000|2020-10-22 03:35:00|1913.33|1912.53|1913.74|1913.24|1914.13|1913.5|1913.13|1912.5|345
1603338000000|2020-10-22 03:40:00|1913.7|1913.2|1914.22|1913.72|1914.33|1913.78|1913.65|1913|316
1603338300000|2020-10-22 03:45:00|1914.23|1913.73|1914.09|1913.29|1914.44|1913.81|1913.9|1913.25|357
1603338600000|2020-10-22 03:50:00|1914.1|1913.3|1914.32|1913.82|1914.57|1913.94|1913.81|1913.14|363
1603338900000|2020-10-22 03:55:00|1914.33|1913.83|1914.06|1913.56|1914.53|1913.88|1913.75|1913.1|374
1603339200000|2020-10-22 04:00:00|1914.04|1913.54|1913.87|1913.37|1914.31|1913.64|1913.48|1912.83|431
1603339500000|2020-10-22 04:05:00|1913.82|1913.32|1914.05|1913.55|1914.37|1913.76|1913.56|1913|377
1603339800000|2020-10-22 04:10:00|1914.2|1913.4|1914.11|1913.61|1914.36|1913.8|1913.69|1913.03|416
1603340100000|2020-10-22 04:15:00|1914.1|1913.6|1914.16|1913.36|1914.38|1913.74|1914|1913.32|288
1603340400000|2020-10-22 04:20:00|1914.03|1913.53|1914.09|1913.29|1914.23|1913.58|1913.65|1913.03|375
1603340700000|2020-10-22 04:25:00|1914.1|1913.3|1914.14|1913.64|1914.27|1913.66|1913.73|1913.08|322
1603341000000|2020-10-22 04:30:00|1914.15|1913.65|1913.98|1913.18|1914.29|1913.66|1913.66|1913.01|342
1603341300000|2020-10-22 04:35:00|1913.99|1913.19|1914.14|1913.64|1914.21|1913.71|1913.76|1913.1|266
1603341600000|2020-10-22 04:40:00|1914.16|1913.66|1914.15|1913.65|1914.33|1913.68|1913.73|1913.09|224
1603341900000|2020-10-22 04:45:00|1914.3|1913.5|1914.22|1913.42|1914.3|1913.67|1913.77|1913.11|281
1603342200000|2020-10-22 04:50:00|1914.23|1913.43|1914.22|1913.72|1914.37|1913.74|1913.93|1913.26|305
1603342500000|2020-10-22 04:55:00|1914.23|1913.73|1914.05|1913.25|1914.26|1913.76|1913.9|1913.25|335
1603342800000|2020-10-22 05:00:00|1913.9|1913.4|1914.77|1914.27|1914.94|1914.34|1913.84|1913.2|485
1603343100000|2020-10-22 05:05:00|1914.76|1914.26|1914.51|1914.01|1914.98|1914.39|1914.47|1913.86|461
1603343400000|2020-10-22 05:10:00|1914.52|1914.02|1914.32|1913.82|1914.76|1914.14|1914.25|1913.59|361
1603343700000|2020-10-22 05:15:00|1914.31|1913.81|1914.64|1914.14|1915.15|1914.52|1914.29|1913.63|539
1603344000000|2020-10-22 05:20:00|1914.65|1914.15|1915.28|1914.48|1915.38|1914.73|1914.56|1913.88|425
1603344300000|2020-10-22 05:25:00|1915.13|1914.63|1915.84|1915.34|1916.22|1915.59|1915.13|1914.58|644
1603344600000|2020-10-22 05:30:00|1915.86|1915.36|1916.08|1915.58|1916.41|1915.83|1915.47|1914.96|786
1603344900000|2020-10-22 05:35:00|1916.04|1915.54|1915.6|1915.1|1916.22|1915.57|1915.13|1914.49|650
1603345200000|2020-10-22 05:40:00|1915.61|1915.11|1915.83|1915.33|1916.36|1915.75|1915.24|1914.61|571
1603345500000|2020-10-22 05:45:00|1915.81|1915.31|1914.97|1914.47|1915.91|1915.41|1914.86|1914.24|497
1603345800000|2020-10-22 05:50:00|1914.98|1914.48|1914.86|1914.36|1915.48|1914.85|1914.74|1914.21|409
1603346100000|2020-10-22 05:55:00|1914.87|1914.37|1914.89|1914.39|1915.22|1914.68|1914|1913.4|633
1603346400000|2020-10-22 06:00:00|1914.92|1914.42|1914|1913.5|1915.35|1914.73|1913.83|1913.2|853
1603346700000|2020-10-22 06:05:00|1914.01|1913.51|1914.56|1914.06|1914.7|1914.07|1913.83|1913.17|733
1603347000000|2020-10-22 06:10:00|1914.53|1914.03|1914.64|1914.14|1914.8|1914.2|1913.85|1913.27|696
1603347300000|2020-10-22 06:15:00|1914.65|1914.15|1916.24|1915.44|1916.26|1915.63|1914.43|1913.8|812
1603347600000|2020-10-22 06:20:00|1916.22|1915.42|1916.29|1915.79|1916.85|1916.21|1915.61|1914.95|898
1603347900000|2020-10-22 06:25:00|1916.32|1915.82|1916.67|1915.87|1916.98|1916.33|1915.88|1915.17|833
1603348200000|2020-10-22 06:30:00|1916.58|1916.08|1917.68|1917.18|1917.99|1917.34|1916.52|1915.93|1069
1603348500000|2020-10-22 06:35:00|1917.61|1917.11|1916.85|1916.35|1917.93|1917.29|1916.82|1916.23|831
1603348800000|2020-10-22 06:40:00|1916.83|1916.33|1918.47|1917.67|1918.51|1917.87|1916.57|1915.97|994
1603349100000|2020-10-22 06:45:00|1918.45|1917.65|1918.03|1917.53|1918.48|1917.83|1917.67|1917.15|769
1603349400000|2020-10-22 06:50:00|1918.04|1917.54|1917.73|1917.23|1918.24|1917.72|1917.21|1916.55|796
1603349700000|2020-10-22 06:55:00|1917.68|1917.18|1918.15|1917.65|1918.39|1917.75|1916.95|1916.35|800
1603350000000|2020-10-22 07:00:00|1918.12|1917.62|1915.74|1915.24|1918.12|1917.62|1915.73|1915.12|1073
1603350300000|2020-10-22 07:05:00|1915.8|1915.3|1915.99|1915.49|1916.51|1915.97|1915.21|1914.65|1014
1603350600000|2020-10-22 07:10:00|1916.12|1915.32|1917.6|1916.8|1917.62|1917.11|1915.39|1914.77|916
1603350900000|2020-10-22 07:15:00|1917.58|1916.78|1918.44|1917.94|1918.61|1917.98|1916.96|1916.37|1052
1603351200000|2020-10-22 07:20:00|1918.45|1917.95|1918.76|1917.96|1918.95|1918.35|1918.07|1917.46|979
1603351500000|2020-10-22 07:25:00|1918.61|1918.11|1919.69|1919.19|1920.12|1919.55|1918.52|1917.88|886
1603351800000|2020-10-22 07:30:00|1919.7|1919.2|1920.54|1920.04|1920.66|1920.11|1919.52|1918.87|1107
1603352100000|2020-10-22 07:35:00|1920.53|1920.03|1920.39|1919.89|1920.77|1920.27|1920|1919.5|921
1603352400000|2020-10-22 07:40:00|1920.4|1919.9|1920.23|1919.73|1920.75|1920.22|1919.83|1919.26|963
1603352700000|2020-10-22 07:45:00|1920.2|1919.7|1920.11|1919.61|1920.31|1919.81|1919.19|1918.51|970
1603353000000|2020-10-22 07:50:00|1920.1|1919.6|1919.52|1919.02|1920.47|1919.97|1919.15|1918.52|699
1603353300000|2020-10-22 07:55:00|1919.58|1919.08|1919.56|1919.06|1919.99|1919.43|1919.11|1918.55|765
1603353600000|2020-10-22 08:00:00|1919.55|1919.05|1919.76|1919.26|1919.81|1919.31|1918.5|1917.92|1014
1603353900000|2020-10-22 08:05:00|1919.74|1919.24|1918.57|1918.07|1920.02|1919.52|1918.21|1917.57|900
1603354200000|2020-10-22 08:10:00|1918.7|1917.9|1918.37|1917.87|1918.85|1918.35|1918.11|1917.56|645
1603354500000|2020-10-22 08:15:00|1918.35|1917.85|1918.22|1917.72|1918.65|1918.08|1918.01|1917.44|883
1603354800000|2020-10-22 08:20:00|1918.23|1917.73|1919.18|1918.68|1919.38|1918.76|1918.21|1917.63|656
1603355100000|2020-10-22 08:25:00|1919.17|1918.67|1919.13|1918.63|1919.33|1918.78|1918.9|1918.34|662
1603355400000|2020-10-22 08:30:00|1919.15|1918.65|1918.94|1918.44|1919.36|1918.83|1918.66|1918.09|736
1603355700000|2020-10-22 08:35:00|1918.97|1918.47|1918.53|1918.03|1919.72|1919.01|1918.39|1917.88|660
1603356000000|2020-10-22 08:40:00|1918.51|1918.01|1918.15|1917.65|1918.68|1918.11|1918.11|1917.6|583
1603356300000|2020-10-22 08:45:00|1918.16|1917.66|1917.69|1917.19|1918.62|1918|1917.46|1916.87|875
1603356600000|2020-10-22 08:50:00|1917.7|1917.2|1918.17|1917.37|1918.38|1917.77|1917.52|1916.95|718
1603356900000|2020-10-22 08:55:00|1918.02|1917.52|1917.29|1916.79|1918.13|1917.52|1917.02|1916.38|902
1603357200000|2020-10-22 09:00:00|1917.44|1916.64|1917.11|1916.61|1917.99|1917.37|1917.02|1916.52|819
1603357500000|2020-10-22 09:05:00|1917.12|1916.62|1918.02|1917.52|1918.51|1917.9|1917.09|1916.45|1003
1603357800000|2020-10-22 09:10:00|1917.99|1917.49|1917.31|1916.81|1918.2|1917.56|1917.09|1916.56|873
1603358100000|2020-10-22 09:15:00|1917.32|1916.82|1918.13|1917.63|1918.3|1917.75|1917.13|1916.61|855
1603358400000|2020-10-22 09:20:00|1918.12|1917.62|1917.57|1917.07|1918.37|1917.71|1917.35|1916.81|825
1603358700000|2020-10-22 09:25:00|1917.56|1917.06|1917.05|1916.55|1917.91|1917.39|1916.9|1916.4|769
1603359000000|2020-10-22 09:30:00|1917.06|1916.56|1917.48|1916.98|1917.78|1917.24|1916.86|1916.3|817
1603359300000|2020-10-22 09:35:00|1917.59|1916.79|1917.23|1916.73|1917.81|1917.31|1917.09|1916.56|697
1603359600000|2020-10-22 09:40:00|1917.24|1916.74|1917.7|1917.2|1917.91|1917.27|1917.1|1916.48|589
1603359900000|2020-10-22 09:45:00|1917.71|1917.21|1917.69|1917.19|1918.14|1917.53|1917.43|1916.8|560
1603360200000|2020-10-22 09:50:00|1917.71|1917.21|1917.87|1917.37|1918.42|1917.83|1917.68|1917.06|745
1603360500000|2020-10-22 09:55:00|1917.89|1917.39|1918.22|1917.72|1918.81|1918.21|1917.6|1916.95|736
1603360800000|2020-10-22 10:00:00|1918.23|1917.73|1916.73|1915.93|1918.56|1917.92|1916.4|1915.77|830
1603361100000|2020-10-22 10:05:00|1916.77|1915.97|1916.92|1916.12|1917.04|1916.38|1916.07|1915.5|816
1603361400000|2020-10-22 10:10:00|1916.93|1916.13|1916.37|1915.87|1917.03|1916.4|1915.95|1915.39|720
1603361700000|2020-10-22 10:15:00|1916.35|1915.85|1916.92|1916.12|1917.01|1916.49|1916.07|1915.51|752
1603362000000|2020-10-22 10:20:00|1916.74|1916.24|1917.59|1917.09|1917.96|1917.39|1916.6|1915.93|748
1603362300000|2020-10-22 10:25:00|1917.57|1917.07|1918.2|1917.7|1918.74|1918.24|1917.41|1916.84|753
1603362600000|2020-10-22 10:30:00|1918.35|1917.55|1918.33|1917.83|1919.29|1918.65|1918.2|1917.55|757
1603362900000|2020-10-22 10:35:00|1918.35|1917.85|1918.19|1917.69|1918.79|1918.15|1917.85|1917.21|578
1603363200000|2020-10-22 10:40:00|1918.18|1917.68|1917.76|1916.96|1918.73|1918.17|1917.58|1916.96|502
1603363500000|2020-10-22 10:45:00|1917.64|1917.14|1917.64|1917.14|1918.15|1917.55|1917.24|1916.64|566
1603363800000|2020-10-22 10:50:00|1917.65|1917.15|1917.21|1916.71|1917.77|1917.24|1917.16|1916.58|448
1603364100000|2020-10-22 10:55:00|1917.22|1916.72|1917.32|1916.82|1917.88|1917.22|1917.11|1916.58|408
1603364400000|2020-10-22 11:00:00|1917.33|1916.83|1916.66|1916.16|1917.64|1916.97|1916.48|1915.84|678
1603364700000|2020-10-22 11:05:00|1916.65|1916.15|1916.13|1915.63|1917.26|1916.67|1916.02|1915.32|527
1603365000000|2020-10-22 11:10:00|1916.14|1915.64|1915.84|1915.34|1916.43|1915.93|1915.74|1915.11|564
1603365300000|2020-10-22 11:15:00|1915.85|1915.35|1916.64|1916.14|1916.64|1916.14|1915.68|1915.12|595
1603365600000|2020-10-22 11:20:00|1916.59|1916.09|1916.24|1915.74|1916.7|1916.12|1916.02|1915.45|515
1603365900000|2020-10-22 11:25:00|1916.36|1915.56|1915.81|1915.31|1916.39|1915.85|1915.7|1915.13|567
1603366200000|2020-10-22 11:30:00|1915.93|1915.13|1914.25|1913.75|1916.17|1915.5|1913.63|1913.04|1029
1603366500000|2020-10-22 11:35:00|1914.23|1913.73|1915.14|1914.64|1915.44|1914.94|1913.89|1913.38|1180
1603366800000|2020-10-22 11:40:00|1915.13|1914.63|1915.42|1914.92|1915.78|1915.08|1914.88|1914.38|914
1603367100000|2020-10-22 11:45:00|1915.43|1914.93|1915.06|1914.56|1915.77|1915.2|1914.55|1914.05|794
1603367400000|2020-10-22 11:50:00|1915.04|1914.54|1915.33|1914.83|1915.58|1914.97|1914.63|1913.96|694
1603367700000|2020-10-22 11:55:00|1915.37|1914.87|1914.51|1914.01|1915.44|1914.9|1914.31|1913.67|680
1603368000000|2020-10-22 12:00:00|1914.53|1914.03|1914.39|1913.89|1915.29|1914.66|1913.94|1913.41|869
1603368300000|2020-10-22 12:05:00|1914.32|1913.82|1911.94|1911.44|1914.55|1913.96|1911.35|1910.57|1171
1603368600000|2020-10-22 12:10:00|1911.95|1911.45|1905.49|1904.69|1911.96|1911.46|1905.03|1904.23|1600
1603368900000|2020-10-22 12:15:00|1905.46|1904.66|1906.87|1906.37|1908.33|1907.7|1904.79|1904.11|1756
1603369200000|2020-10-22 12:20:00|1907.09|1906.59|1907.47|1906.67|1907.52|1906.87|1905.15|1904.61|1631
1603369500000|2020-10-22 12:25:00|1907.46|1906.66|1906.47|1905.67|1907.46|1906.66|1905.77|1905.08|1337
1603369800000|2020-10-22 12:30:00|1906.4|1905.6|1906.07|1905.27|1906.6|1905.92|1902.87|1902.07|1924
1603370100000|2020-10-22 12:35:00|1906.08|1905.28|1906.69|1906.19|1907.23|1906.59|1904.23|1903.6|1559
1603370400000|2020-10-22 12:40:00|1906.6|1906.1|1907.24|1906.44|1908.07|1907.42|1905.79|1905.22|1416
1603370700000|2020-10-22 12:45:00|1907.09|1906.59|1905.84|1905.34|1907.09|1906.59|1905.47|1904.8|1204
1603371000000|2020-10-22 12:50:00|1905.85|1905.35|1907.16|1906.66|1908.84|1908.11|1905.21|1904.66|1273
1603371300000|2020-10-22 12:55:00|1907.17|1906.67|1906.06|1905.56|1907.43|1906.79|1905.09|1904.56|1162
1603371600000|2020-10-22 13:00:00|1906.08|1905.58|1906.82|1906.02|1907.84|1907.14|1904.83|1904.2|1577
1603371900000|2020-10-22 13:05:00|1906.78|1905.98|1907.33|1906.83|1907.88|1907.34|1906.16|1905.55|1291
1603372200000|2020-10-22 13:10:00|1907.38|1906.88|1905.5|1905|1908.47|1907.78|1905.36|1904.86|1290
1603372500000|2020-10-22 13:15:00|1905.49|1904.99|1906.74|1905.94|1907.06|1906.45|1903.94|1903.33|1518
1603372800000|2020-10-22 13:20:00|1906.75|1905.95|1906.16|1905.66|1907.41|1906.74|1905.24|1904.74|1147
1603373100000|2020-10-22 13:25:00|1906.17|1905.67|1906.23|1905.73|1906.79|1906.21|1905.42|1904.92|1064
1603373400000|2020-10-22 13:30:00|1906.24|1905.74|1905.98|1905.48|1907.8|1907.22|1904.97|1904.47|1481
1603373700000|2020-10-22 13:35:00|1906.04|1905.54|1904.97|1904.47|1907.19|1906.52|1904.67|1904.17|1396
1603374000000|2020-10-22 13:40:00|1904.96|1904.46|1904.13|1903.63|1905.84|1905.2|1904.01|1903.46|1404
1603374300000|2020-10-22 13:45:00|1904.03|1903.53|1904.95|1904.45|1905.98|1905.42|1903.14|1902.62|1504
1603374600000|2020-10-22 13:50:00|1904.99|1904.49|1904.62|1904.12|1905.03|1904.49|1903.34|1902.79|1391
1603374900000|2020-10-22 13:55:00|1904.51|1904.01|1902.22|1901.42|1904.71|1904.15|1901.21|1900.59|1617
1603375200000|2020-10-22 14:00:00|1902.2|1901.4|1901.9|1901.4|1902.27|1901.54|1900.23|1899.59|1797
1603375500000|2020-10-22 14:05:00|1901.93|1901.43|1901.83|1901.33|1903.77|1903.21|1901.33|1900.83|1518
1603375800000|2020-10-22 14:10:00|1901.91|1901.41|1903.12|1902.62|1903.52|1902.97|1901.27|1900.62|1572
1603376100000|2020-10-22 14:15:00|1903.14|1902.64|1902.49|1901.99|1904.12|1903.52|1902.37|1901.76|1474
1603376400000|2020-10-22 14:20:00|1902.48|1901.98|1897|1896.5|1902.5|1902|1894.94|1894.44|1753
1603376700000|2020-10-22 14:25:00|1897.04|1896.54|1897.2|1896.7|1898|1897.4|1896.31|1895.74|1626
1603377000000|2020-10-22 14:30:00|1897.09|1896.59|1897.34|1896.84|1897.9|1897.4|1896.04|1895.44|1591
1603377300000|2020-10-22 14:35:00|1897.35|1896.85|1897.74|1897.24|1898.44|1897.94|1895.23|1894.73|1677
1603377600000|2020-10-22 14:40:00|1897.75|1897.25|1895.88|1895.38|1898.52|1897.97|1895.17|1894.37|1839
1603377900000|2020-10-22 14:45:00|1895.87|1895.37|1896.62|1896.12|1897.36|1896.82|1895.02|1894.37|1655
1603378200000|2020-10-22 14:50:00|1896.65|1896.15|1900.21|1899.41|1900.71|1900.15|1895.91|1895.27|1827
1603378500000|2020-10-22 14:55:00|1900.02|1899.52|1899.42|1898.92|1900.83|1900.21|1898.34|1897.73|1581
1603378800000|2020-10-22 15:00:00|1899.43|1898.93|1900.17|1899.67|1901.04|1900.4|1898.52|1898.02|1513
1603379100000|2020-10-22 15:05:00|1900.13|1899.63|1899.16|1898.66|1900.68|1900.09|1898.7|1898.18|1235
1603379400000|2020-10-22 15:10:00|1899.17|1898.67|1900.16|1899.66|1900.23|1899.73|1897.93|1897.23|1396
1603379700000|2020-10-22 15:15:00|1900.1|1899.6|1898.58|1898.08|1900.1|1899.6|1897.69|1897.11|1489
1603380000000|2020-10-22 15:20:00|1898.68|1898.18|1900.8|1900.3|1901.19|1900.57|1897.95|1897.31|1492
1603380300000|2020-10-22 15:25:00|1900.81|1900.31|1901.15|1900.65|1902.89|1902.33|1900.24|1899.74|1488
1603380600000|2020-10-22 15:30:00|1901.17|1900.67|1902.19|1901.69|1902.48|1901.98|1901.04|1900.43|1194
1603380900000|2020-10-22 15:35:00|1902.18|1901.68|1901.28|1900.78|1902.77|1902.2|1901.07|1900.49|1270
1603381200000|2020-10-22 15:40:00|1901.38|1900.58|1902.21|1901.71|1903.16|1902.59|1900.83|1900.22|1217
1603381500000|2020-10-22 15:45:00|1902.2|1901.7|1902.1|1901.6|1902.42|1901.84|1901.84|1901.2|1098
1603381800000|2020-10-22 15:50:00|1902.07|1901.57|1900.72|1900.22|1903.05|1902.41|1900.52|1899.96|1197
1603382100000|2020-10-22 15:55:00|1900.75|1900.25|1900.64|1900.14|1901.56|1900.96|1899.91|1899.26|1209
1603382400000|2020-10-22 16:00:00|1900.63|1900.13|1901.05|1900.55|1901.81|1901.18|1900.43|1899.78|1092
1603382700000|2020-10-22 16:05:00|1901.03|1900.53|1902.58|1902.08|1902.73|1902.23|1900.95|1900.32|1046
1603383000000|2020-10-22 16:10:00|1902.57|1902.07|1901.54|1901.04|1902.66|1902.14|1901.1|1900.6|903
1603383300000|2020-10-22 16:15:00|1901.5|1901|1902.64|1902.14|1902.85|1902.28|1901.3|1900.73|915
1603383600000|2020-10-22 16:20:00|1902.63|1902.13|1901.8|1901|1902.81|1902.21|1901.3|1900.7|813
1603383900000|2020-10-22 16:25:00|1901.81|1901.01|1902.32|1901.82|1902.73|1902.11|1901.57|1900.97|737
1603384200000|2020-10-22 16:30:00|1902.31|1901.81|1901.72|1901.22|1902.64|1902.14|1901.17|1900.55|796
1603384500000|2020-10-22 16:35:00|1901.7|1901.2|1901.33|1900.83|1901.94|1901.31|1901.06|1900.41|757
1603384800000|2020-10-22 16:40:00|1901.29|1900.79|1901.42|1900.92|1901.63|1901.03|1899.68|1899.17|994
1603385100000|2020-10-22 16:45:00|1901.57|1900.77|1901.61|1900.81|1901.77|1901.18|1900.77|1900.1|812
1603385400000|2020-10-22 16:50:00|1901.62|1900.82|1901.28|1900.78|1901.71|1901.07|1901.01|1900.35|791
1603385700000|2020-10-22 16:55:00|1901.24|1900.74|1901.03|1900.23|1901.61|1901.06|1900.87|1900.23|718
1603386000000|2020-10-22 17:00:00|1901.02|1900.22|1900.47|1899.67|1901.45|1900.79|1900.19|1899.55|809
1603386300000|2020-10-22 17:05:00|1900.33|1899.83|1901.37|1900.87|1901.59|1900.94|1900.32|1899.82|795
1603386600000|2020-10-22 17:10:00|1901.52|1900.72|1901.46|1900.96|1901.82|1901.25|1900.34|1899.76|907
1603386900000|2020-10-22 17:15:00|1901.47|1900.97|1900.4|1899.6|1901.59|1901.09|1900.18|1899.56|848
1603387200000|2020-10-22 17:20:00|1900.41|1899.61|1901.44|1900.94|1902.36|1901.72|1900.26|1899.57|907
1603387500000|2020-10-22 17:25:00|1901.42|1900.92|1903.42|1902.92|1903.63|1902.99|1901.29|1900.69|954
1603387800000|2020-10-22 17:30:00|1903.47|1902.97|1903.16|1902.66|1903.77|1903.27|1903|1902.35|799
1603388100000|2020-10-22 17:35:00|1903.17|1902.67|1903.33|1902.53|1903.79|1903.29|1902.84|1902.19|701
1603388400000|2020-10-22 17:40:00|1903.34|1902.54|1903.85|1903.05|1904.03|1903.38|1903.15|1902.45|775
1603388700000|2020-10-22 17:45:00|1903.76|1903.26|1903.87|1903.37|1904.11|1903.49|1903.42|1902.78|749
1603389000000|2020-10-22 17:50:00|1903.88|1903.38|1904.18|1903.68|1904.41|1903.82|1903.56|1902.98|762
1603389300000|2020-10-22 17:55:00|1904.22|1903.72|1903.98|1903.48|1906.1|1905.31|1903.87|1903.31|876
1603389600000|2020-10-22 18:00:00|1904.12|1903.32|1904.14|1903.64|1904.62|1904.01|1903.97|1903.32|900
1603389900000|2020-10-22 18:05:00|1904.13|1903.63|1903.66|1903.16|1904.42|1903.83|1903.53|1902.93|704
1603390200000|2020-10-22 18:10:00|1903.69|1903.19|1903.88|1903.38|1904.14|1903.49|1903.52|1902.88|564
1603390500000|2020-10-22 18:15:00|1903.87|1903.37|1904.27|1903.77|1904.99|1904.38|1903.81|1903.15|721
1603390800000|2020-10-22 18:20:00|1904.42|1903.62|1904.58|1903.78|1904.7|1904.12|1904.19|1903.56|595
1603391100000|2020-10-22 18:25:00|1904.59|1903.79|1903.71|1903.21|1904.63|1903.97|1903.6|1902.93|736
1603391400000|2020-10-22 18:30:00|1903.67|1903.17|1904.12|1903.62|1904.43|1903.83|1903.56|1903.02|545
1603391700000|2020-10-22 18:35:00|1904.18|1903.68|1904.62|1903.82|1904.93|1904.42|1904.18|1903.61|450
1603392000000|2020-10-22 18:40:00|1904.61|1903.81|1904.14|1903.64|1904.68|1904.03|1904.03|1903.4|592
1603392300000|2020-10-22 18:45:00|1904.23|1903.43|1904.48|1903.98|1904.79|1904.27|1904.07|1903.43|561
1603392600000|2020-10-22 18:50:00|1904.5|1904|1904.45|1903.95|1904.77|1904.24|1904.27|1903.75|525
1603392900000|2020-10-22 18:55:00|1904.44|1903.94|1904.51|1904.01|1905.05|1904.45|1904.39|1903.8|490
1603393200000|2020-10-22 19:00:00|1904.54|1904.04|1904.89|1904.39|1905.33|1904.73|1904.35|1903.81|469
1603393500000|2020-10-22 19:05:00|1904.91|1904.41|1903.89|1903.39|1905.05|1904.43|1903.89|1903.26|455
1603393800000|2020-10-22 19:10:00|1903.9|1903.4|1903.05|1902.55|1904.15|1903.5|1903.02|1902.35|632
1603394100000|2020-10-22 19:15:00|1903.04|1902.54|1903.35|1902.55|1903.44|1902.81|1902.91|1902.32|572
1603394400000|2020-10-22 19:20:00|1903.37|1902.57|1903.36|1902.86|1903.52|1902.94|1903.18|1902.55|456
1603394700000|2020-10-22 19:25:00|1903.37|1902.87|1904.48|1903.98|1904.8|1904.22|1903.27|1902.62|543
1603395000000|2020-10-22 19:30:00|1904.52|1904.02|1904.98|1904.48|1905.45|1904.8|1904.4|1903.78|628
1603395300000|2020-10-22 19:35:00|1905.13|1904.33|1904.96|1904.46|1905.6|1904.95|1904.9|1904.26|483
1603395600000|2020-10-22 19:40:00|1904.95|1904.45|1904.67|1904.17|1905.5|1904.88|1904.61|1904.03|539
1603395900000|2020-10-22 19:45:00|1904.89|1904.09|1905.22|1904.42|1905.49|1904.87|1904.56|1903.94|593
1603396200000|2020-10-22 19:50:00|1905.24|1904.44|1905.19|1904.69|1905.88|1905.08|1904.04|1903.4|628
1603396500000|2020-10-22 19:55:00|1905.43|1904.63|1905.53|1905.03|1905.96|1905.26|1904.66|1903.86|901
1603396800000|2020-10-22 20:00:00|1905.69|1905.19|1905.79|1904.99|1905.85|1905.19|1904.9|1904.17|464
1603397100000|2020-10-22 20:05:00|1905.8|1905|1905.17|1904.37|1905.8|1905|1904.53|1903.84|352
1603397400000|2020-10-22 20:10:00|1905.15|1904.35|1904.95|1904.15|1905.95|1905.22|1904.63|1903.99|528
1603397700000|2020-10-22 20:15:00|1904.93|1904.13|1904.79|1903.99|1905.51|1904.73|1904.65|1903.85|635
1603398000000|2020-10-22 20:20:00|1904.8|1904|1904.81|1904.01|1905.47|1904.67|1904.57|1903.77|412
1603398300000|2020-10-22 20:25:00|1904.85|1904.05|1905.07|1904.27|1905.29|1904.61|1904.66|1903.86|269
1603398600000|2020-10-22 20:30:00|1905.06|1904.26|1904.86|1904.06|1905.3|1904.5|1904.8|1904|229
1603398900000|2020-10-22 20:35:00|1904.85|1904.05|1904.7|1903.9|1905.08|1904.28|1904.52|1903.87|173
1603399200000|2020-10-22 20:40:00|1904.73|1903.93|1904.2|1903.4|1904.84|1904.04|1904.13|1903.33|231
1603399500000|2020-10-22 20:45:00|1904.25|1903.45|1904.92|1904.12|1905.02|1904.22|1904.16|1903.42|333
1603399800000|2020-10-22 20:50:00|1904.9|1904.1|1904.34|1903.54|1905.16|1904.36|1904.13|1903.48|240
1603400100000|2020-10-22 20:55:00|1904.35|1903.55|1904.59|1903.79|1904.86|1904.06|1904.17|1903.37|314
1603404000000|2020-10-22 22:00:00|1904.85|1904.05|1905.67|1904.87|1906.43|1905.63|1904.83|1904.03|481
1603404300000|2020-10-22 22:05:00|1905.52|1904.72|1905.82|1905.02|1906.3|1905.26|1905.47|1904.3|270
1603404600000|2020-10-22 22:10:00|1905.83|1905.03|1905.52|1904.72|1905.87|1905.07|1905.33|1904.53|251
1603404900000|2020-10-22 22:15:00|1905.65|1904.85|1906.14|1905.34|1906.45|1905.65|1905.49|1904.69|320
1603405200000|2020-10-22 22:20:00|1906.18|1905.38|1905.78|1904.98|1906.24|1905.44|1905.32|1904.52|342
1603405500000|2020-10-22 22:25:00|1905.87|1905.07|1905.96|1905.16|1906.14|1905.39|1905.6|1904.8|336
1603405800000|2020-10-22 22:30:00|1905.95|1905.15|1906.23|1905.43|1906.28|1905.55|1905.68|1904.99|293
1603406100000|2020-10-22 22:35:00|1906.22|1905.42|1906.91|1906.11|1907.13|1906.4|1905.9|1905.27|374
1603406400000|2020-10-22 22:40:00|1906.89|1906.09|1907.02|1906.22|1907.14|1906.43|1906.65|1906.01|421
1603406700000|2020-10-22 22:45:00|1907|1906.2|1907.21|1906.41|1907.27|1906.5|1906.42|1905.79|461
1603407000000|2020-10-22 22:50:00|1907.2|1906.4|1907.51|1906.71|1907.98|1907.18|1906.84|1906.21|557
1603407300000|2020-10-22 22:55:00|1907.49|1906.69|1906.93|1906.13|1907.63|1906.93|1906.78|1906.13|382
1603407600000|2020-10-22 23:00:00|1906.76|1906.26|1906.27|1905.47|1906.97|1906.33|1906.08|1905.41|324
1603407900000|2020-10-22 23:05:00|1906.26|1905.46|1905.82|1905.02|1906.32|1905.63|1905.63|1905|316
1603408200000|2020-10-22 23:10:00|1905.68|1905.18|1905.81|1905.01|1906.08|1905.42|1905.32|1904.64|580
1603408500000|2020-10-22 23:15:00|1905.87|1905.07|1905.7|1904.9|1906.02|1905.37|1905.63|1904.83|324
1603408800000|2020-10-22 23:20:00|1905.71|1904.91|1905.88|1905.08|1905.98|1905.18|1905.68|1904.88|209
1603409100000|2020-10-22 23:25:00|1905.89|1905.09|1906.14|1905.34|1906.39|1905.67|1905.65|1904.85|283
1603409400000|2020-10-22 23:30:00|1906.12|1905.32|1906.3|1905.5|1906.4|1905.6|1905.86|1905.2|312
1603409700000|2020-10-22 23:35:00|1906.27|1905.47|1906.28|1905.48|1906.43|1905.63|1905.76|1905.11|303
1603410000000|2020-10-22 23:40:00|1906.24|1905.44|1906.16|1905.36|1906.7|1906.07|1905.89|1905.27|482
1603410300000|2020-10-22 23:45:00|1906.03|1905.53|1905.57|1904.77|1906.26|1905.53|1904.94|1904.3|668
1603410600000|2020-10-22 23:50:00|1905.58|1904.78|1905.52|1904.72|1905.92|1905.22|1905.19|1904.56|293
1603410900000|2020-10-22 23:55:00|1905.53|1904.73|1905.5|1904.7|1905.69|1905.08|1905.07|1904.4|374
1603411200000|2020-10-23 00:00:00|1905.45|1904.65|1904.33|1903.83|1905.54|1904.76|1903.91|1903.28|769
1603411500000|2020-10-23 00:05:00|1904.32|1903.82|1904.14|1903.64|1905.07|1904.43|1903.84|1903.21|812
1603411800000|2020-10-23 00:10:00|1904.08|1903.58|1904.23|1903.43|1904.35|1903.63|1903.54|1902.96|569
1603412100000|2020-10-23 00:15:00|1904.3|1903.5|1904.07|1903.27|1904.67|1904.02|1903.64|1903.02|617
1603412400000|2020-10-23 00:20:00|1904.11|1903.31|1903.66|1902.86|1904.41|1903.85|1903.43|1902.72|468
1603412700000|2020-10-23 00:25:00|1903.68|1902.88|1904.53|1903.73|1904.74|1904|1903.44|1902.82|486
1603413000000|2020-10-23 00:30:00|1904.56|1903.76|1903.74|1903.24|1904.56|1903.76|1903.49|1902.88|635
1603413300000|2020-10-23 00:35:00|1903.89|1903.09|1902.39|1901.59|1903.91|1903.23|1902.15|1901.5|661
1603413600000|2020-10-23 00:40:00|1902.38|1901.58|1902.86|1902.36|1903.23|1902.61|1901.68|1901.04|681
1603413900000|2020-10-23 00:45:00|1902.87|1902.37|1903.82|1903.02|1903.87|1903.22|1902.51|1901.88|729
1603414200000|2020-10-23 00:50:00|1903.68|1903.18|1904.79|1904.29|1905.31|1904.81|1903.67|1903.04|695
1603414500000|2020-10-23 00:55:00|1904.94|1904.44|1903.64|1902.84|1904.97|1904.47|1903.29|1902.68|897
1603414800000|2020-10-23 01:00:00|1903.48|1902.98|1902.8|1902.3|1905.33|1904.53|1902.78|1902.21|1004
1603415100000|2020-10-23 01:05:00|1902.84|1902.34|1903|1902.2|1903.14|1902.5|1902.07|1901.48|843
1603415400000|2020-10-23 01:10:00|1903.03|1902.23|1903.21|1902.41|1903.5|1902.89|1902.35|1901.76|645
1603415700000|2020-10-23 01:15:00|1903.05|1902.55|1904.26|1903.76|1904.65|1904.1|1902.75|1902.11|698
1603416000000|2020-10-23 01:20:00|1904.27|1903.77|1903.65|1903.15|1904.43|1903.79|1903.56|1902.96|638
1603416300000|2020-10-23 01:25:00|1903.64|1903.14|1904.32|1903.82|1904.88|1904.38|1903.6|1903.01|704
1603416600000|2020-10-23 01:30:00|1904.31|1903.81|1903.46|1902.96|1904.48|1903.98|1903.38|1902.65|703
1603416900000|2020-10-23 01:35:00|1903.48|1902.98|1903.63|1903.13|1904.56|1903.94|1903.15|1902.58|691
1603417200000|2020-10-23 01:40:00|1903.65|1903.15|1903.53|1903.03|1904.07|1903.44|1903.4|1902.72|645
1603417500000|2020-10-23 01:45:00|1903.52|1903.02|1902.79|1902.29|1903.67|1903.06|1902.7|1902.06|748
1603417800000|2020-10-23 01:50:00|1902.78|1902.28|1903.62|1902.82|1903.71|1903.12|1901.95|1901.31|840
1603418100000|2020-10-23 01:55:00|1903.45|1902.95|1904.68|1904.18|1905.04|1904.48|1903.45|1902.95|754
1603418400000|2020-10-23 02:00:00|1904.62|1904.12|1905.26|1904.76|1905.43|1904.82|1904.55|1904.03|721
1603418700000|2020-10-23 02:05:00|1905.29|1904.79|1905.26|1904.76|1906.07|1905.47|1905.1|1904.51|751
1603419000000|2020-10-23 02:10:00|1905.25|1904.75|1905.62|1905.12|1905.81|1905.23|1904.68|1904.08|734
1603419300000|2020-10-23 02:15:00|1905.63|1905.13|1905.82|1905.02|1906.13|1905.49|1904.99|1904.43|658
1603419600000|2020-10-23 02:20:00|1905.63|1905.13|1906.01|1905.51|1906.12|1905.57|1905.62|1904.92|398
1603419900000|2020-10-23 02:25:00|1906.16|1905.36|1906.33|1905.53|1906.43|1905.77|1905.8|1905.13|515
1603420200000|2020-10-23 02:30:00|1906.14|1905.64|1905.69|1905.19|1906.8|1906.18|1905.67|1905.06|605
1603420500000|2020-10-23 02:35:00|1905.7|1905.2|1905.57|1905.07|1906.62|1906.01|1905.33|1904.76|813
1603420800000|2020-10-23 02:40:00|1905.6|1905.1|1906.24|1905.44|1906.64|1906.14|1905.46|1904.89|990
1603421100000|2020-10-23 02:45:00|1906.23|1905.43|1906.96|1906.46|1907.42|1906.83|1905.96|1905.34|761
1603421400000|2020-10-23 02:50:00|1906.93|1906.43|1906.94|1906.44|1907.53|1906.88|1906.73|1906.1|549
1603421700000|2020-10-23 02:55:00|1906.92|1906.42|1907.15|1906.65|1907.37|1906.73|1906.49|1905.95|472
1603422000000|2020-10-23 03:00:00|1907.16|1906.66|1907.74|1906.94|1907.84|1907.2|1907.09|1906.44|625
1603422300000|2020-10-23 03:05:00|1907.66|1907.16|1907.26|1906.46|1908.21|1907.61|1907.07|1906.45|578
1603422600000|2020-10-23 03:10:00|1907.11|1906.61|1906.79|1906.29|1907.34|1906.69|1906.73|1906.13|476
1603422900000|2020-10-23 03:15:00|1906.81|1906.31|1906.41|1905.91|1907.05|1906.4|1906.26|1905.64|547
1603423200000|2020-10-23 03:20:00|1906.45|1905.95|1906.31|1905.51|1906.81|1906.22|1906.14|1905.5|505
1603423500000|2020-10-23 03:25:00|1906.14|1905.64|1905.81|1905.31|1906.35|1905.73|1905.74|1905.09|484
1603423800000|2020-10-23 03:30:00|1905.76|1905.26|1906.1|1905.3|1906.3|1905.64|1905.61|1905.05|482
1603424100000|2020-10-23 03:35:00|1906.12|1905.32|1906.41|1905.61|1906.57|1905.88|1905.62|1904.99|515
1603424400000|2020-10-23 03:40:00|1906.42|1905.62|1906.04|1905.24|1906.43|1905.64|1905.69|1905.09|323
1603424700000|2020-10-23 03:45:00|1906.05|1905.25|1905.74|1905.24|1906.06|1905.41|1905.57|1905.02|367
1603425000000|2020-10-23 03:50:00|1905.76|1905.26|1906.12|1905.62|1906.52|1905.96|1905.7|1905.11|321
1603425300000|2020-10-23 03:55:00|1906.11|1905.61|1906.67|1906.17|1907.04|1906.44|1906.04|1905.45|304
1603425600000|2020-10-23 04:00:00|1906.68|1906.18|1906.78|1906.28|1907.1|1906.47|1906.68|1906.06|316
1603425900000|2020-10-23 04:05:00|1906.76|1906.26|1906.81|1906.31|1907.27|1906.62|1906.39|1905.84|416
1603426200000|2020-10-23 04:10:00|1906.96|1906.16|1906.78|1906.28|1906.99|1906.35|1906.57|1905.95|281
1603426500000|2020-10-23 04:15:00|1906.74|1906.24|1905.82|1905.32|1906.91|1906.29|1905.63|1905.01|365
1603426800000|2020-10-23 04:20:00|1905.83|1905.33|1905.72|1905.22|1906.31|1905.68|1905.71|1905.11|308
1603427100000|2020-10-23 04:25:00|1905.87|1905.07|1905.38|1904.58|1906.14|1905.49|1905.2|1904.58|389
1603427400000|2020-10-23 04:30:00|1905.42|1904.62|1905.22|1904.72|1905.55|1904.95|1904.95|1904.28|423
1603427700000|2020-10-23 04:35:00|1905.37|1904.57|1905.15|1904.65|1905.39|1904.74|1904.73|1904.19|467
1603428000000|2020-10-23 04:40:00|1905.29|1904.49|1905.19|1904.69|1905.31|1904.7|1904.7|1904.11|378
1603428300000|2020-10-23 04:45:00|1905.18|1904.68|1905.62|1905.12|1906.04|1905.39|1905.12|1904.51|361
1603428600000|2020-10-23 04:50:00|1905.61|1905.11|1906.16|1905.36|1906.23|1905.63|1905.53|1904.89|391
1603428900000|2020-10-23 04:55:00|1906.2|1905.4|1906.1|1905.6|1906.35|1905.69|1905.93|1905.25|322
1603429200000|2020-10-23 05:00:00|1906.17|1905.67|1906.29|1905.79|1906.74|1906.14|1906.17|1905.56|316
1603429500000|2020-10-23 05:05:00|1906.28|1905.78|1906.3|1905.8|1906.59|1905.95|1906.16|1905.51|226
1603429800000|2020-10-23 05:10:00|1906.28|1905.78|1906.1|1905.6|1906.28|1905.78|1905.67|1905.17|392
1603430100000|2020-10-23 05:15:00|1906.11|1905.61|1905.45|1904.95|1906.15|1905.65|1905.4|1904.81|331
1603430400000|2020-10-23 05:20:00|1905.47|1904.97|1905.84|1905.34|1906.05|1905.45|1905.36|1904.71|377
1603430700000|2020-10-23 05:25:00|1905.83|1905.33|1906.17|1905.37|1906.27|1905.67|1905.65|1904.97|334
1603431000000|2020-10-23 05:30:00|1906.03|1905.53|1906.32|1905.52|1906.71|1906.1|1905.83|1905.19|626
1603431300000|2020-10-23 05:35:00|1906.31|1905.51|1905.88|1905.38|1906.63|1905.98|1905.8|1905.13|437
1603431600000|2020-10-23 05:40:00|1905.87|1905.37|1906.32|1905.82|1906.51|1905.92|1905.78|1905.16|482
1603431900000|2020-10-23 05:45:00|1906.3|1905.8|1906.26|1905.46|1906.44|1905.81|1905.96|1905.34|460
1603432200000|2020-10-23 05:50:00|1906.13|1905.63|1905.25|1904.45|1906.32|1905.66|1904.79|1904.26|672
1603432500000|2020-10-23 05:55:00|1905.26|1904.46|1905.13|1904.63|1905.92|1905.29|1904.95|1904.34|612
1603432800000|2020-10-23 06:00:00|1905.21|1904.71|1905.8|1905|1905.95|1905.24|1904.03|1903.28|1073
1603433100000|2020-10-23 06:05:00|1905.81|1905.01|1904.87|1904.07|1906.17|1905.46|1904.53|1903.88|846
1603433400000|2020-10-23 06:10:00|1904.76|1904.26|1903.35|1902.55|1905.04|1904.42|1903.04|1902.42|1084
1603433700000|2020-10-23 06:15:00|1903.49|1902.69|1904.15|1903.35|1904.49|1903.82|1903.39|1902.69|832
1603434000000|2020-10-23 06:20:00|1904.16|1903.36|1903.51|1903.01|1904.64|1903.99|1903.47|1902.83|773
1603434300000|2020-10-23 06:25:00|1903.53|1903.03|1903.89|1903.39|1904.23|1903.59|1903.48|1902.83|611
1603434600000|2020-10-23 06:30:00|1903.9|1903.4|1905.24|1904.74|1905.56|1905.05|1903.19|1902.59|951
1603434900000|2020-10-23 06:35:00|1905.25|1904.75|1905.04|1904.54|1905.69|1905.06|1904.95|1904.3|650
1603435200000|2020-10-23 06:40:00|1905.07|1904.57|1904.82|1904.32|1905.57|1904.97|1904.72|1904.11|748
1603435500000|2020-10-23 06:45:00|1904.8|1904.3|1904.83|1904.33|1905.26|1904.64|1904.58|1904.08|729
1603435800000|2020-10-23 06:50:00|1904.98|1904.18|1906.69|1906.19|1907.18|1906.53|1904.82|1904.18|870
1603436100000|2020-10-23 06:55:00|1906.71|1906.21|1906.83|1906.33|1907.06|1906.44|1906.39|1905.82|811
1603436400000|2020-10-23 07:00:00|1906.81|1906.31|1907.54|1907.04|1908.06|1907.36|1906.67|1906.07|1087
1603436700000|2020-10-23 07:05:00|1907.55|1907.05|1906.82|1906.32|1907.75|1907.25|1906.74|1906.08|864
1603437000000|2020-10-23 07:10:00|1906.95|1906.15|1906.74|1906.24|1907.47|1906.82|1906.19|1905.59|947
1603437300000|2020-10-23 07:15:00|1906.73|1906.23|1906.34|1905.84|1907.25|1906.68|1906.19|1905.61|825
1603437600000|2020-10-23 07:20:00|1906.4|1905.9|1906.9|1906.4|1907.49|1906.99|1906.3|1905.65|790
1603437900000|2020-10-23 07:25:00|1906.91|1906.41|1906.91|1906.41|1907.66|1907.16|1906.87|1906.37|617
1603438200000|2020-10-23 07:30:00|1906.94|1906.44|1907.28|1906.78|1907.6|1906.99|1906.9|1906.28|953
1603438500000|2020-10-23 07:35:00|1907.27|1906.77|1908.33|1907.53|1908.53|1907.85|1906.1|1905.38|1010
1603438800000|2020-10-23 07:40:00|1908.29|1907.49|1908.61|1908.11|1909.81|1909.15|1907.65|1907.09|1264
1603439100000|2020-10-23 07:45:00|1908.63|1908.13|1908.62|1908.12|1909.4|1908.81|1908.34|1907.82|804
1603439400000|2020-10-23 07:50:00|1908.63|1908.13|1908.7|1908.2|1909.36|1908.8|1908.15|1907.64|968
1603439700000|2020-10-23 07:55:00|1908.69|1908.19|1909.13|1908.63|1909.27|1908.77|1908.6|1907.95|634
1603440000000|2020-10-23 08:00:00|1909.15|1908.65|1909.35|1908.85|1909.53|1909.01|1908.82|1908.21|928
1603440300000|2020-10-23 08:05:00|1909.34|1908.84|1908.73|1908.23|1909.66|1909.06|1908.68|1908.05|734
1603440600000|2020-10-23 08:10:00|1908.9|1908.1|1909.63|1909.13|1909.94|1909.31|1907.98|1907.37|1079
1603440900000|2020-10-23 08:15:00|1909.67|1909.17|1910.11|1909.61|1911.07|1910.44|1909.31|1908.69|960
1603441200000|2020-10-23 08:20:00|1910.14|1909.64|1910|1909.5|1910.58|1909.95|1909.74|1909.22|739
1603441500000|2020-10-23 08:25:00|1910.01|1909.51|1911.29|1910.49|1911.4|1910.67|1910.01|1909.51|812
1603441800000|2020-10-23 08:30:00|1911.3|1910.5|1911.34|1910.84|1911.62|1911.02|1910.53|1909.96|838
1603442100000|2020-10-23 08:35:00|1911.35|1910.85|1911.59|1911.09|1912.25|1911.66|1911.28|1910.72|731
1603442400000|2020-10-23 08:40:00|1911.56|1911.06|1912.15|1911.65|1912.67|1912.05|1911.22|1910.62|859
1603442700000|2020-10-23 08:45:00|1912.3|1911.5|1910.96|1910.46|1912.31|1911.67|1910.9|1910.3|678
1603443000000|2020-10-23 08:50:00|1910.97|1910.47|1911.34|1910.84|1911.76|1911.15|1910.82|1910.17|716
1603443300000|2020-10-23 08:55:00|1911.32|1910.82|1911.33|1910.83|1912.18|1911.53|1910.97|1910.34|717
1603443600000|2020-10-23 09:00:00|1911.3|1910.8|1911.15|1910.35|1911.93|1911.34|1910.7|1910.09|841
1603443900000|2020-10-23 09:05:00|1911.01|1910.51|1910.22|1909.72|1911.12|1910.57|1910.14|1909.55|693
1603444200000|2020-10-23 09:10:00|1910.2|1909.7|1910.36|1909.56|1910.6|1909.98|1909.86|1909.36|736
1603444500000|2020-10-23 09:15:00|1910.35|1909.55|1911.58|1910.78|1911.59|1910.98|1910.09|1909.49|834
1603444800000|2020-10-23 09:20:00|1911.59|1910.79|1911.03|1910.53|1911.82|1911.02|1910.99|1910.33|582
1603445100000|2020-10-23 09:25:00|1911.05|1910.55|1910.93|1910.43|1911.97|1911.37|1910.88|1910.38|793
1603445400000|2020-10-23 09:30:00|1910.91|1910.41|1911.48|1910.98|1911.67|1911.04|1910.85|1910.3|631
1603445700000|2020-10-23 09:35:00|1911.5|1911|1911.2|1910.7|1911.89|1911.29|1911.12|1910.53|715
1603446000000|2020-10-23 09:40:00|1911.19|1910.69|1910.43|1909.93|1911.39|1910.73|1910.43|1909.93|622
1603446300000|2020-10-23 09:45:00|1910.47|1909.97|1909.53|1909.03|1910.66|1910|1909.47|1908.83|758
1603446600000|2020-10-23 09:50:00|1909.54|1909.04|1910.07|1909.57|1910.46|1909.87|1909.44|1908.88|464
1603446900000|2020-10-23 09:55:00|1910.06|1909.56|1909.49|1908.99|1910.25|1909.61|1909.37|1908.73|598
1603447200000|2020-10-23 10:00:00|1909.48|1908.98|1909.57|1909.07|1909.91|1909.27|1909.39|1908.8|598
1603447500000|2020-10-23 10:05:00|1909.56|1909.06|1908.88|1908.38|1909.75|1909.12|1908.72|1908.22|627
1603447800000|2020-10-23 10:10:00|1908.87|1908.37|1909.53|1909.03|1909.94|1909.32|1908.72|1908.11|629
1603448100000|2020-10-23 10:15:00|1909.54|1909.04|1909.51|1908.71|1909.86|1909.21|1909.17|1908.56|576
1603448400000|2020-10-23 10:20:00|1909.5|1908.7|1909.88|1909.38|1910.61|1909.96|1909.18|1908.65|603
1603448700000|2020-10-23 10:25:00|1909.85|1909.35|1909.92|1909.42|1910.65|1910.03|1909.74|1909.2|520
1603449000000|2020-10-23 10:30:00|1909.94|1909.44|1910.44|1909.94|1910.62|1910.04|1909.94|1909.33|549
1603449300000|2020-10-23 10:35:00|1910.43|1909.93|1911.16|1910.36|1911.16|1910.6|1910.26|1909.76|462
1603449600000|2020-10-23 10:40:00|1911.02|1910.52|1911.1|1910.6|1911.48|1910.98|1910.85|1910.34|618
1603449900000|2020-10-23 10:45:00|1911.09|1910.59|1909.66|1909.16|1911.46|1910.82|1909.63|1909.13|598
1603450200000|2020-10-23 10:50:00|1909.67|1909.17|1910.18|1909.68|1910.28|1909.78|1909.67|1909.08|475
1603450500000|2020-10-23 10:55:00|1910.2|1909.7|1910.83|1910.33|1910.95|1910.36|1910.16|1909.66|530
1603450800000|2020-10-23 11:00:00|1910.84|1910.34|1910.18|1909.68|1911.17|1910.67|1910.08|1909.56|620
1603451100000|2020-10-23 11:05:00|1910.21|1909.71|1910.27|1909.77|1910.91|1910.28|1909.93|1909.38|615
1603451400000|2020-10-23 11:10:00|1910.26|1909.76|1912|1911.2|1912.14|1911.48|1909.86|1909.3|813
1603451700000|2020-10-23 11:15:00|1912.02|1911.22|1911.86|1911.36|1912.44|1911.79|1911.52|1910.9|865
1603452000000|2020-10-23 11:20:00|1911.83|1911.33|1911.56|1911.06|1912.12|1911.48|1911.21|1910.55|629
1603452300000|2020-10-23 11:25:00|1911.57|1911.07|1910.89|1910.39|1912.11|1911.47|1910.82|1910.19|591
1603452600000|2020-10-23 11:30:00|1910.88|1910.38|1912.21|1911.71|1912.26|1911.76|1910.87|1910.37|749
1603452900000|2020-10-23 11:35:00|1912.23|1911.73|1911.25|1910.75|1913.17|1912.66|1911.22|1910.72|863
1603453200000|2020-10-23 11:40:00|1911.27|1910.77|1911.91|1911.41|1911.94|1911.41|1911.16|1910.58|829
1603453500000|2020-10-23 11:45:00|1911.9|1911.4|1911.62|1911.12|1912.66|1912.16|1911.39|1910.86|851
1603453800000|2020-10-23 11:50:00|1911.6|1911.1|1911.44|1910.94|1911.68|1911.18|1910.82|1910.21|576
1603454100000|2020-10-23 11:55:00|1911.61|1910.81|1910.85|1910.35|1911.84|1911.34|1910.61|1910.11|738
1603454400000|2020-10-23 12:00:00|1910.83|1910.33|1911.62|1911.12|1911.96|1911.39|1910.83|1910.2|943
1603454700000|2020-10-23 12:05:00|1911.64|1911.14|1911.96|1911.46|1912.27|1911.77|1911.16|1910.56|749
1603455000000|2020-10-23 12:10:00|1911.97|1911.47|1912.94|1912.44|1913.54|1913.01|1911.83|1911.32|1154
1603455300000|2020-10-23 12:15:00|1912.95|1912.45|1913.28|1912.78|1913.5|1912.94|1912.79|1912.27|928
1603455600000|2020-10-23 12:20:00|1913.29|1912.79|1913.11|1912.61|1913.76|1913.26|1911.31|1910.79|1212
1603455900000|2020-10-23 12:25:00|1913.12|1912.62|1914.07|1913.57|1914.69|1914.06|1913.04|1912.45|1273
1603456200000|2020-10-23 12:30:00|1914.05|1913.55|1914.09|1913.59|1914.76|1914.11|1913.67|1913.17|1034
1603456500000|2020-10-23 12:35:00|1914.11|1913.61|1913.18|1912.68|1914.21|1913.71|1912.93|1912.39|1016
1603456800000|2020-10-23 12:40:00|1913.32|1912.52|1911.83|1911.33|1913.43|1912.84|1911.28|1910.78|1056
1603457100000|2020-10-23 12:45:00|1911.82|1911.32|1911.97|1911.47|1914.04|1913.4|1911.78|1911.17|1050
1603457400000|2020-10-23 12:50:00|1911.98|1911.48|1910.33|1909.83|1912.01|1911.5|1909.63|1909.02|1101
1603457700000|2020-10-23 12:55:00|1910.38|1909.88|1910.56|1910.06|1910.84|1910.34|1909.52|1909.01|999
1603458000000|2020-10-23 13:00:00|1910.55|1910.05|1911.06|1910.56|1912.06|1911.38|1910.3|1909.77|1121
1603458300000|2020-10-23 13:05:00|1911.08|1910.58|1910.5|1909.7|1911.91|1911.41|1909.9|1909.4|1092
1603458600000|2020-10-23 13:10:00|1910.35|1909.85|1910.06|1909.56|1911.2|1910.7|1909.67|1909.17|900
1603458900000|2020-10-23 13:15:00|1910.08|1909.58|1908.96|1908.46|1910.2|1909.61|1907.69|1907.16|1435
1603459200000|2020-10-23 13:20:00|1908.89|1908.39|1909.86|1909.36|1910.07|1909.57|1908.47|1907.91|924
1603459500000|2020-10-23 13:25:00|1909.85|1909.35|1908.59|1908.09|1910.24|1909.74|1907.99|1907.49|901
1603459800000|2020-10-23 13:30:00|1908.51|1908.01|1906.02|1905.52|1909.64|1909|1905.88|1905.28|1465
1603460100000|2020-10-23 13:35:00|1905.54|1905.04|1907.63|1906.83|1907.76|1907.17|1904.54|1904.04|1600
1603460400000|2020-10-23 13:40:00|1907.41|1906.91|1907.33|1906.53|1908.07|1907.47|1905.63|1904.96|1366
1603460700000|2020-10-23 13:45:00|1907.35|1906.55|1908.6|1908.1|1909.39|1908.81|1906.43|1905.89|1466
1603461000000|2020-10-23 13:50:00|1908.62|1908.12|1906.56|1906.06|1909.08|1908.49|1906.23|1905.6|1447
1603461300000|2020-10-23 13:55:00|1906.61|1906.11|1903.5|1903|1906.98|1906.37|1903.41|1902.82|1604
1603461600000|2020-10-23 14:00:00|1903.57|1903.07|1905.25|1904.75|1906.12|1905.54|1903.14|1902.6|1445
1603461900000|2020-10-23 14:05:00|1905.22|1904.72|1906.04|1905.54|1906.19|1905.59|1904.54|1903.99|1367
1603462200000|2020-10-23 14:10:00|1906.03|1905.53|1906.05|1905.55|1906.67|1906.15|1905.15|1904.51|1092
1603462500000|2020-10-23 14:15:00|1906.06|1905.56|1905.68|1905.18|1907.24|1906.74|1905.67|1905.17|1038
1603462800000|2020-10-23 14:20:00|1905.66|1905.16|1900.72|1899.92|1905.86|1905.36|1900.09|1899.59|1435
1603463100000|2020-10-23 14:25:00|1900.73|1899.93|1899.66|1899.16|1902.16|1901.62|1899.26|1898.76|1488
1603463400000|2020-10-23 14:30:00|1899.64|1899.14|1901.66|1901.16|1902.25|1901.75|1899.05|1898.44|1434
1603463700000|2020-10-23 14:35:00|1901.67|1901.17|1900.91|1900.41|1902.2|1901.7|1900.55|1899.94|1236
1603464000000|2020-10-23 14:40:00|1900.93|1900.43|1900|1899.5|1902.38|1901.78|1899.97|1899.47|1097
1603464300000|2020-10-23 14:45:00|1899.98|1899.48|1896.18|1895.38|1900.33|1899.79|1896.02|1895.32|1591
1603464600000|2020-10-23 14:50:00|1896.17|1895.37|1895.98|1895.48|1896.83|1896.33|1894.71|1894.14|1794
1603464900000|2020-10-23 14:55:00|1895.94|1895.44|1898.16|1897.66|1898.31|1897.8|1894.88|1894.38|1384
1603465200000|2020-10-23 15:00:00|1898.14|1897.64|1899.56|1899.06|1900.13|1899.63|1897.55|1896.99|1388
1603465500000|2020-10-23 15:05:00|1899.61|1899.11|1901.35|1900.55|1901.88|1901.26|1899.6|1899.07|1168
1603465800000|2020-10-23 15:10:00|1901.22|1900.72|1900.34|1899.84|1901.56|1901.06|1899.3|1898.66|1312
1603466100000|2020-10-23 15:15:00|1900.36|1899.86|1901.04|1900.24|1901.6|1901.01|1899.22|1898.57|1370
1603466400000|2020-10-23 15:20:00|1900.91|1900.41|1898.32|1897.82|1901.11|1900.47|1898.28|1897.61|1276
1603466700000|2020-10-23 15:25:00|1898.27|1897.77|1898.99|1898.49|1899.19|1898.69|1896.72|1896.14|1268
1603467000000|2020-10-23 15:30:00|1898.91|1898.41|1899.65|1899.15|1899.96|1899.38|1898.5|1897.89|1228
1603467300000|2020-10-23 15:35:00|1899.63|1899.13|1898.42|1897.92|1899.83|1899.16|1897.89|1897.35|1094
1603467600000|2020-10-23 15:40:00|1898.41|1897.91|1897.8|1897.3|1898.66|1898.06|1897.74|1897.24|1050
1603467900000|2020-10-23 15:45:00|1897.78|1897.28|1897.1|1896.6|1898.5|1898|1896.99|1896.49|1100
1603468200000|2020-10-23 15:50:00|1897.11|1896.61|1896.59|1896.09|1897.38|1896.88|1896.2|1895.6|1045
1603468500000|2020-10-23 15:55:00|1896.58|1896.08|1899.13|1898.63|1899.32|1898.66|1896.42|1895.86|1039
1603468800000|2020-10-23 16:00:00|1899.16|1898.66|1897.95|1897.45|1899.16|1898.66|1897.61|1897|951
1603469100000|2020-10-23 16:05:00|1897.96|1897.46|1898.89|1898.39|1899|1898.5|1897.57|1897.07|942
1603469400000|2020-10-23 16:10:00|1898.9|1898.4|1897.59|1897.09|1898.96|1898.46|1897.58|1897.08|832
1603469700000|2020-10-23 16:15:00|1897.58|1897.08|1898.14|1897.64|1898.74|1898.24|1897.22|1896.72|1196
1603470000000|2020-10-23 16:20:00|1898.15|1897.65|1897.86|1897.36|1898.15|1897.65|1896.15|1895.65|1242
1603470300000|2020-10-23 16:25:00|1897.85|1897.35|1897.44|1896.94|1897.9|1897.4|1896.15|1895.65|1002
1603470600000|2020-10-23 16:30:00|1897.45|1896.95|1898.44|1897.94|1898.61|1898.11|1896.61|1896.1|1024
1603470900000|2020-10-23 16:35:00|1898.45|1897.95|1899|1898.5|1899.22|1898.72|1898.22|1897.72|749
1603471200000|2020-10-23 16:40:00|1898.99|1898.49|1899.77|1899.27|1899.92|1899.42|1898.93|1898.43|943
1603471500000|2020-10-23 16:45:00|1899.76|1899.26|1900.41|1899.91|1900.41|1899.91|1899.29|1898.79|787
1603471800000|2020-10-23 16:50:00|1900.43|1899.93|1901.15|1900.65|1901.3|1900.8|1900.12|1899.62|944
1603472100000|2020-10-23 16:55:00|1901.16|1900.66|1901.3|1900.8|1901.69|1901.18|1900.52|1899.95|877
1603472400000|2020-10-23 17:00:00|1901.23|1900.73|1902.27|1901.77|1902.34|1901.84|1901.07|1900.53|689
1603472700000|2020-10-23 17:05:00|1902.21|1901.71|1903.06|1902.56|1903.37|1902.71|1901.98|1901.48|859
1603473000000|2020-10-23 17:10:00|1903.05|1902.55|1903.32|1902.82|1903.67|1903.07|1902.89|1902.39|737
1603473300000|2020-10-23 17:15:00|1903.3|1902.8|1903.93|1903.43|1904.17|1903.59|1903.15|1902.65|807
1603473600000|2020-10-23 17:20:00|1903.94|1903.44|1904.41|1903.91|1905.9|1905.32|1903.64|1903.14|946
1603473900000|2020-10-23 17:25:00|1904.4|1903.9|1903.21|1902.71|1904.59|1904.09|1903.2|1902.7|958
1603474200000|2020-10-23 17:30:00|1903.2|1902.7|1903.78|1903.28|1904.26|1903.76|1902.99|1902.49|802
1603474500000|2020-10-23 17:35:00|1903.75|1903.25|1903.47|1902.97|1904.28|1903.78|1903.1|1902.6|810
1603474800000|2020-10-23 17:40:00|1903.48|1902.98|1903.2|1902.7|1903.57|1903.07|1902.79|1902.29|500
1603475100000|2020-10-23 17:45:00|1903.21|1902.71|1902.95|1902.45|1904.09|1903.59|1902.71|1902.21|660
1603475400000|2020-10-23 17:50:00|1902.96|1902.46|1903.78|1903.28|1904.09|1903.54|1902.84|1902.34|694
1603475700000|2020-10-23 17:55:00|1903.76|1903.26|1903.52|1903.02|1904.03|1903.53|1902.84|1902.34|597
1603476000000|2020-10-23 18:00:00|1903.53|1903.03|1903.98|1903.48|1904.13|1903.53|1903.41|1902.81|591
1603476300000|2020-10-23 18:05:00|1903.99|1903.49|1903.66|1903.16|1904.33|1903.72|1903.49|1902.84|549
1603476600000|2020-10-23 18:10:00|1903.67|1903.17|1903.69|1903.19|1903.94|1903.44|1903.3|1902.7|435
1603476900000|2020-10-23 18:15:00|1903.85|1903.05|1904.4|1903.6|1904.68|1904.05|1903.64|1903.05|498
1603477200000|2020-10-23 18:20:00|1904.25|1903.75|1904.62|1903.82|1905.02|1904.43|1904.23|1903.59|587
1603477500000|2020-10-23 18:25:00|1904.64|1903.84|1904.98|1904.18|1905.25|1904.59|1904.2|1903.59|627
1603477800000|2020-10-23 18:30:00|1904.91|1904.41|1904.59|1903.79|1905.06|1904.43|1904.2|1903.67|535
1603478100000|2020-10-23 18:35:00|1904.58|1903.78|1904.46|1903.96|1904.63|1904.03|1904.21|1903.55|387
1603478400000|2020-10-23 18:40:00|1904.45|1903.95|1904.51|1903.71|1904.8|1904.15|1904.24|1903.61|404
1603478700000|2020-10-23 18:45:00|1904.5|1903.7|1904.37|1903.87|1904.76|1904.12|1904.22|1903.63|339
1603479000000|2020-10-23 18:50:00|1904.33|1903.83|1903.56|1903.06|1904.54|1903.92|1903.53|1902.9|434
1603479300000|2020-10-23 18:55:00|1903.55|1903.05|1902.43|1901.93|1903.71|1903.06|1902.35|1901.85|678
1603479600000|2020-10-23 19:00:00|1902.48|1901.98|1902.23|1901.73|1902.8|1902.15|1901.87|1901.3|655
1603479900000|2020-10-23 19:05:00|1902.22|1901.72|1901.81|1901.31|1902.83|1902.21|1901.71|1901.16|461
1603480200000|2020-10-23 19:10:00|1901.8|1901.3|1902.69|1902.19|1902.86|1902.3|1901.5|1901|527
1603480500000|2020-10-23 19:15:00|1902.7|1902.2|1902.36|1901.86|1902.84|1902.3|1902.32|1901.67|363
1603480800000|2020-10-23 19:20:00|1902.49|1901.69|1902.73|1902.23|1902.79|1902.25|1901.93|1901.43|323
1603481100000|2020-10-23 19:25:00|1902.72|1902.22|1903.31|1902.81|1903.56|1903.06|1902.36|1901.78|529
1603481400000|2020-10-23 19:30:00|1903.28|1902.78|1902.53|1902.03|1903.42|1902.88|1902.4|1901.83|642
1603481700000|2020-10-23 19:35:00|1902.51|1902.01|1902.37|1901.87|1902.65|1902.01|1902.24|1901.74|436
1603482000000|2020-10-23 19:40:00|1902.36|1901.86|1902.68|1902.18|1903.13|1902.5|1902.28|1901.7|449
1603482300000|2020-10-23 19:45:00|1902.65|1902.15|1902.45|1901.95|1902.92|1902.3|1902.39|1901.81|632
1603482600000|2020-10-23 19:50:00|1902.46|1901.96|1903.28|1902.78|1903.32|1902.81|1902.39|1901.79|695
1603482900000|2020-10-23 19:55:00|1903.29|1902.79|1904.09|1903.59|1904.34|1903.71|1903.16|1902.54|1048
1603483200000|2020-10-23 20:00:00|1904.1|1903.6|1903.48|1902.68|1904.35|1903.69|1903.29|1902.58|458
1603483500000|2020-10-23 20:05:00|1903.49|1902.69|1903.53|1902.73|1903.72|1902.92|1903.21|1902.53|197
1603483800000|2020-10-23 20:10:00|1903.47|1902.67|1903.46|1902.66|1903.68|1902.88|1903.24|1902.44|231
1603484100000|2020-10-23 20:15:00|1903.44|1902.64|1903.43|1902.63|1903.83|1903.03|1903.37|1902.57|257
1603484400000|2020-10-23 20:20:00|1903.42|1902.62|1903|1902.2|1903.5|1902.7|1902.75|1901.95|276
1603484700000|2020-10-23 20:25:00|1903.02|1902.22|1903.24|1902.44|1903.3|1902.5|1902.85|1902.05|223
1603485000000|2020-10-23 20:30:00|1903.27|1902.47|1903.31|1902.51|1903.58|1902.78|1903.16|1902.36|234
1603485300000|2020-10-23 20:35:00|1903.32|1902.52|1902.45|1901.65|1903.44|1902.64|1902.13|1901.33|440
1603485600000|2020-10-23 20:40:00|1902.44|1901.64|1902.98|1902.18|1903.21|1902.41|1902.32|1901.52|337
1603485900000|2020-10-23 20:45:00|1903.17|1902.37|1902.82|1902.02|1903.37|1902.57|1902.69|1901.89|356
1603486200000|2020-10-23 20:50:00|1902.85|1902.05|1901.96|1901.16|1903.31|1902.51|1901.61|1900.81|434
1603486500000|2020-10-23 20:55:00|1901.98|1901.18|1902.42|1901.62|1902.65|1901.85|1899.83|1899.03|462
1603663200000|2020-10-25 22:00:00|1902.62|1901.82|1902.02|1901.22|1903.17|1902.06|1901.45|1899.59|569
1603663500000|2020-10-25 22:05:00|1902|1901.2|1900.67|1899.87|1902.55|1901.75|1900.03|1899.23|1037
1603663800000|2020-10-25 22:10:00|1900.62|1899.82|1900.1|1899.3|1901.39|1900.59|1899.95|1899.15|685
1603664100000|2020-10-25 22:15:00|1900.12|1899.32|1898.15|1897.35|1900.47|1899.67|1897.64|1896.84|802
1603664400000|2020-10-25 22:20:00|1898.21|1897.41|1896.77|1895.97|1898.6|1897.8|1896.75|1895.95|812
1603664700000|2020-10-25 22:25:00|1896.75|1895.95|1897.89|1897.09|1898.11|1897.31|1896.15|1895.35|678
1603665000000|2020-10-25 22:30:00|1897.85|1897.05|1899.11|1898.31|1899.47|1898.71|1897.7|1897.05|463
1603665300000|2020-10-25 22:35:00|1899.12|1898.32|1898.54|1897.74|1899.44|1898.84|1898.13|1897.4|441
1603665600000|2020-10-25 22:40:00|1898.48|1897.68|1897.59|1896.79|1898.63|1897.95|1897.41|1896.71|473
1603665900000|2020-10-25 22:45:00|1897.58|1896.78|1897.18|1896.38|1898.41|1897.73|1897.09|1896.31|391
1603666200000|2020-10-25 22:50:00|1897.19|1896.39|1896.93|1896.13|1897.86|1897.06|1896.5|1895.74|527
1603666500000|2020-10-25 22:55:00|1896.9|1896.1|1893.9|1893.1|1896.94|1896.14|1891.77|1890.97|1138
1603666800000|2020-10-25 23:00:00|1894.01|1893.21|1895.62|1894.82|1895.83|1895.11|1893.56|1892.87|818
1603667100000|2020-10-25 23:05:00|1895.6|1894.8|1896.58|1895.78|1896.85|1896.09|1895.6|1894.8|636
1603667400000|2020-10-25 23:10:00|1896.56|1895.76|1897.09|1896.29|1897.5|1896.7|1896.25|1895.45|424
1603667700000|2020-10-25 23:15:00|1896.99|1896.19|1897.19|1896.39|1897.56|1896.76|1896.72|1895.92|376
1603668000000|2020-10-25 23:20:00|1897.16|1896.36|1897.72|1896.92|1898.04|1897.24|1897.01|1896.21|419
1603668300000|2020-10-25 23:25:00|1897.71|1896.91|1897.64|1896.84|1897.77|1896.97|1897.45|1896.65|261
1603668600000|2020-10-25 23:30:00|1897.62|1896.82|1897.21|1896.41|1897.83|1897.03|1896.88|1896.08|408
1603668900000|2020-10-25 23:35:00|1897.22|1896.42|1897.43|1896.93|1897.79|1897.09|1897.04|1896.24|256
1603669200000|2020-10-25 23:40:00|1897.44|1896.94|1897.97|1897.17|1897.98|1897.18|1896.65|1896.03|376
1603669500000|2020-10-25 23:45:00|1897.92|1897.12|1898.91|1898.11|1899.38|1898.58|1897.83|1897.03|403
1603669800000|2020-10-25 23:50:00|1898.94|1898.14|1899.62|1899.12|1900.18|1899.38|1898.55|1898.03|539
1603670100000|2020-10-25 23:55:00|1899.61|1899.11|1899.01|1898.21|1900.03|1899.34|1898.56|1897.88|637
1603670400000|2020-10-26 00:00:00|1899|1898.2|1898.52|1898.02|1899.41|1898.61|1898.12|1897.4|768
1603670700000|2020-10-26 00:05:00|1898.56|1898.06|1899.41|1898.61|1899.44|1898.75|1898.34|1897.65|585
1603671000000|2020-10-26 00:10:00|1899.39|1898.59|1899.51|1898.71|1899.6|1898.88|1899.09|1898.43|454
1603671300000|2020-10-26 00:15:00|1899.52|1898.72|1900.41|1899.61|1900.61|1899.81|1899.11|1898.45|578
1603671600000|2020-10-26 00:20:00|1900.4|1899.6|1900.49|1899.99|1901.26|1900.46|1900.11|1899.49|622
1603671900000|2020-10-26 00:25:00|1900.48|1899.98|1900.23|1899.43|1900.9|1900.28|1900.06|1899.43|505
1603672200000|2020-10-26 00:30:00|1900.22|1899.42|1900.36|1899.86|1900.41|1899.91|1899.92|1899.28|370
1603672500000|2020-10-26 00:35:00|1900.37|1899.87|1900.19|1899.39|1900.64|1899.94|1899.87|1899.26|377
1603672800000|2020-10-26 00:40:00|1900.18|1899.38|1899.5|1899|1900.18|1899.52|1899.42|1898.8|454
1603673100000|2020-10-26 00:45:00|1899.48|1898.98|1900.39|1899.59|1900.48|1899.68|1899.44|1898.8|343
1603673400000|2020-10-26 00:50:00|1900.4|1899.6|1900.25|1899.45|1900.65|1900.01|1899.75|1899.11|519
1603673700000|2020-10-26 00:55:00|1900.23|1899.43|1900.67|1899.87|1901.32|1900.6|1900.15|1899.35|478
1603674000000|2020-10-26 01:00:00|1900.71|1899.91|1901.3|1900.5|1902.01|1901.48|1900.15|1899.65|1049
1603674300000|2020-10-26 01:05:00|1901.28|1900.48|1902.46|1901.66|1902.74|1901.94|1900.9|1900.23|747
1603674600000|2020-10-26 01:10:00|1902.45|1901.65|1902.48|1901.98|1902.94|1902.27|1902.26|1901.46|622
1603674900000|2020-10-26 01:15:00|1902.45|1901.95|1902.3|1901.8|1902.75|1901.99|1902.1|1901.47|611
1603675200000|2020-10-26 01:20:00|1902.29|1901.79|1901.6|1901.1|1902.8|1902.14|1901.48|1900.83|530
1603675500000|2020-10-26 01:25:00|1901.64|1901.14|1901.73|1900.93|1902.13|1901.4|1901.48|1900.83|572
1603675800000|2020-10-26 01:30:00|1901.74|1900.94|1899|1898.5|1901.75|1901.03|1898.95|1898.35|1254
1603676100000|2020-10-26 01:35:00|1899.01|1898.51|1897.83|1897.33|1899.59|1898.95|1897.82|1897.12|1185
1603676400000|2020-10-26 01:40:00|1897.74|1897.24|1897.04|1896.54|1898.23|1897.61|1897.03|1896.42|979
1603676700000|2020-10-26 01:45:00|1897.01|1896.51|1898.1|1897.3|1898.7|1897.99|1896.88|1896.1|854
1603677000000|2020-10-26 01:50:00|1898.14|1897.34|1898.71|1897.91|1898.91|1898.12|1897.97|1897.17|611
1603677300000|2020-10-26 01:55:00|1898.69|1897.89|1898|1897.5|1899.12|1898.36|1897.99|1897.35|567
1603677600000|2020-10-26 02:00:00|1898.02|1897.52|1899.22|1898.42|1899.22|1898.46|1897.51|1896.87|761
1603677900000|2020-10-26 02:05:00|1899.21|1898.41|1899.05|1898.55|1899.5|1898.86|1898.52|1897.91|717
1603678200000|2020-10-26 02:10:00|1899.21|1898.41|1898.48|1897.98|1899.29|1898.67|1898.33|1897.73|709
1603678500000|2020-10-26 02:15:00|1898.46|1897.96|1898.88|1898.38|1899.13|1898.6|1897.94|1897.32|673
1603678800000|2020-10-26 02:20:00|1898.87|1898.37|1900|1899.2|1900.04|1899.27|1898.79|1898.2|479
1603679100000|2020-10-26 02:25:00|1900.01|1899.21|1900.21|1899.71|1900.47|1899.9|1899.9|1899.2|571
1603679400000|2020-10-26 02:30:00|1900.19|1899.69|1901.23|1900.43|1901.48|1900.76|1899.74|1899.09|745
1603679700000|2020-10-26 02:35:00|1901.21|1900.41|1900.9|1900.1|1901.5|1900.7|1900.51|1899.71|534
1603680000000|2020-10-26 02:40:00|1900.88|1900.08|1899.68|1898.88|1901|1900.2|1899.65|1898.85|607
1603680300000|2020-10-26 02:45:00|1899.69|1898.89|1900|1899.2|1900.1|1899.45|1899.31|1898.63|665
1603680600000|2020-10-26 02:50:00|1899.99|1899.19|1900.02|1899.22|1900.22|1899.57|1898.95|1898.34|709
1603680900000|2020-10-26 02:55:00|1900.01|1899.21|1899.66|1898.86|1900.22|1899.57|1899.03|1898.46|659
1603681200000|2020-10-26 03:00:00|1899.64|1898.84|1900.22|1899.42|1900.56|1899.91|1899.34|1898.66|502
1603681500000|2020-10-26 03:05:00|1900.27|1899.47|1899.91|1899.41|1900.33|1899.68|1899.2|1898.56|642
1603681800000|2020-10-26 03:10:00|1899.9|1899.4|1899.8|1899|1900.18|1899.54|1899.45|1898.8|527
1603682100000|2020-10-26 03:15:00|1899.62|1899.12|1898.3|1897.8|1899.77|1899.13|1898.2|1897.62|731
1603682400000|2020-10-26 03:20:00|1898.31|1897.81|1898.08|1897.28|1898.79|1898.16|1897.53|1896.94|1021
1603682700000|2020-10-26 03:25:00|1898.09|1897.29|1898.48|1897.68|1898.98|1898.18|1897.58|1896.96|738
1603683000000|2020-10-26 03:30:00|1898.47|1897.67|1898.58|1898.08|1898.78|1898.18|1897.87|1897.25|609
1603683300000|2020-10-26 03:35:00|1898.57|1898.07|1898.96|1898.16|1899.12|1898.5|1898.46|1897.81|387
1603683600000|2020-10-26 03:40:00|1898.95|1898.15|1898.64|1897.84|1899.09|1898.42|1898.13|1897.51|305
1603683900000|2020-10-26 03:45:00|1898.63|1897.83|1899.14|1898.34|1899.2|1898.54|1898.44|1897.78|271
1603684200000|2020-10-26 03:50:00|1899.13|1898.33|1898.93|1898.13|1899.14|1898.34|1898.76|1897.96|259
1603684500000|2020-10-26 03:55:00|1898.92|1898.12|1898.81|1898.01|1899.1|1898.42|1898.59|1897.79|321
1603684800000|2020-10-26 04:00:00|1898.8|1898|1898.76|1897.96|1898.92|1898.23|1898.63|1897.84|285
1603685100000|2020-10-26 04:05:00|1898.78|1897.98|1898.89|1898.09|1899.06|1898.26|1898.67|1897.87|323
1603685400000|2020-10-26 04:10:00|1898.9|1898.1|1898.54|1897.74|1899.06|1898.26|1898.42|1897.62|258
1603685700000|2020-10-26 04:15:00|1898.53|1897.73|1898.71|1897.91|1898.79|1897.99|1898.21|1897.48|185
1603686000000|2020-10-26 04:20:00|1898.76|1897.96|1899.07|1898.57|1899.39|1898.75|1898.61|1897.83|340
1603686300000|2020-10-26 04:25:00|1899.22|1898.42|1899.34|1898.54|1899.46|1898.79|1899|1898.32|262
1603686600000|2020-10-26 04:30:00|1899.36|1898.56|1898.29|1897.49|1899.36|1898.56|1897.87|1897.21|538
1603686900000|2020-10-26 04:35:00|1898.31|1897.51|1898.2|1897.4|1898.31|1897.72|1897.8|1897.17|387
1603687200000|2020-10-26 04:40:00|1898.17|1897.37|1898.18|1897.38|1898.55|1897.93|1897.96|1897.31|383
1603687500000|2020-10-26 04:45:00|1898.17|1897.37|1898.72|1897.92|1898.78|1898.14|1897.7|1897.08|387
1603687800000|2020-10-26 04:50:00|1898.71|1897.91|1898.56|1897.76|1898.79|1898.15|1898.19|1897.52|316
1603688100000|2020-10-26 04:55:00|1898.52|1897.72|1897.9|1897.4|1898.6|1897.94|1897.64|1897.02|466
1603688400000|2020-10-26 05:00:00|1897.91|1897.41|1898.75|1897.95|1898.79|1897.99|1897.65|1896.99|458
1603688700000|2020-10-26 05:05:00|1898.74|1897.94|1898.72|1898.22|1898.97|1898.37|1898.61|1897.86|337
1603689000000|2020-10-26 05:10:00|1898.87|1898.07|1897.97|1897.47|1898.96|1898.39|1897.91|1897.26|415
1603689300000|2020-10-26 05:15:00|1898.19|1897.39|1897.98|1897.18|1898.46|1897.81|1897.79|1897.08|307
1603689600000|2020-10-26 05:20:00|1897.99|1897.19|1897.62|1897.12|1898.12|1897.45|1897.52|1896.94|396
1603689900000|2020-10-26 05:25:00|1897.63|1897.13|1898.29|1897.49|1898.65|1898.14|1896.93|1896.41|617
1603690200000|2020-10-26 05:30:00|1898.2|1897.7|1896.24|1895.44|1898.79|1898.16|1895.98|1895.38|1014
1603690500000|2020-10-26 05:35:00|1896.16|1895.66|1896.48|1895.98|1897.11|1896.39|1895.99|1895.44|792
1603690800000|2020-10-26 05:40:00|1896.49|1895.99|1895.42|1894.62|1897.1|1896.5|1895.22|1894.58|914
1603691100000|2020-10-26 05:45:00|1895.43|1894.63|1896.54|1895.74|1896.54|1895.86|1895.25|1894.56|926
1603691400000|2020-10-26 05:50:00|1896.55|1895.75|1896.86|1896.06|1897.27|1896.77|1896.18|1895.49|675
1603691700000|2020-10-26 05:55:00|1896.87|1896.07|1897.36|1896.56|1897.49|1896.69|1896.21|1895.5|691
1603692000000|2020-10-26 06:00:00|1897.46|1896.66|1897.32|1896.82|1898.25|1897.58|1896.65|1896.07|744
1603692300000|2020-10-26 06:05:00|1897.3|1896.8|1897.44|1896.94|1897.7|1896.98|1897.01|1896.35|615
1603692600000|2020-10-26 06:10:00|1897.59|1896.79|1897.51|1896.71|1898.2|1897.41|1897.1|1896.41|675
1603692900000|2020-10-26 06:15:00|1897.52|1896.72|1896.92|1896.42|1897.79|1897.18|1896.47|1895.84|604
1603693200000|2020-10-26 06:20:00|1897.07|1896.27|1897.61|1896.81|1897.76|1896.96|1896.61|1895.97|601
1603693500000|2020-10-26 06:25:00|1897.6|1896.8|1898.66|1898.16|1899.24|1898.57|1897.32|1896.55|835
1603693800000|2020-10-26 06:30:00|1898.69|1898.19|1898.56|1897.76|1899.19|1898.53|1898.22|1897.58|660
1603694100000|2020-10-26 06:35:00|1898.58|1897.78|1899.01|1898.21|1899.28|1898.61|1898.33|1897.62|651
1603694400000|2020-10-26 06:40:00|1898.98|1898.18|1899.03|1898.23|1899.2|1898.53|1898.53|1897.78|650
1603694700000|2020-10-26 06:45:00|1899.04|1898.24|1898.54|1898.04|1899.27|1898.58|1898.27|1897.47|672
1603695000000|2020-10-26 06:50:00|1898.6|1898.1|1898.34|1897.54|1899.22|1898.42|1898.12|1897.41|630
1603695300000|2020-10-26 06:55:00|1898.33|1897.53|1898.08|1897.58|1899.05|1898.39|1898.05|1897.4|587
1603695600000|2020-10-26 07:00:00|1898.1|1897.6|1898.34|1897.54|1899.03|1898.23|1897.31|1896.69|856
1603695900000|2020-10-26 07:05:00|1898.36|1897.56|1898.2|1897.4|1898.82|1898.02|1897.19|1896.53|943
1603696200000|2020-10-26 07:10:00|1898.22|1897.42|1897.58|1896.78|1898.31|1897.61|1897.51|1896.71|724
1603696500000|2020-10-26 07:15:00|1897.59|1896.79|1898.75|1898.25|1899.09|1898.39|1897.56|1896.77|833
1603696800000|2020-10-26 07:20:00|1898.74|1898.24|1899.68|1899.18|1900.44|1899.73|1898.67|1898.01|1031
1603697100000|2020-10-26 07:25:00|1899.79|1898.99|1899.25|1898.75|1900|1899.39|1898.97|1898.32|922
1603697400000|2020-10-26 07:30:00|1899.24|1898.74|1900.29|1899.79|1900.44|1899.93|1899.09|1898.51|693
1603697700000|2020-10-26 07:35:00|1900.26|1899.76|1900.46|1899.96|1901.15|1900.58|1899.9|1899.31|930
1603698000000|2020-10-26 07:40:00|1900.47|1899.97|1900.95|1900.45|1901.29|1900.66|1900.31|1899.68|817
1603698300000|2020-10-26 07:45:00|1900.89|1900.39|1902.02|1901.52|1902.59|1902.01|1900.61|1899.96|769
1603698600000|2020-10-26 07:50:00|1902.01|1901.51|1901.8|1901.3|1902.41|1901.79|1901.39|1900.8|705
1603698900000|2020-10-26 07:55:00|1901.79|1901.29|1900.7|1900.2|1902.23|1901.59|1900.65|1900.15|940
1603699200000|2020-10-26 08:00:00|1900.64|1900.14|1899.52|1899.02|1900.64|1900.14|1898.73|1898.23|1190
1603699500000|2020-10-26 08:05:00|1899.54|1899.04|1901.86|1901.06|1901.94|1901.41|1899.32|1898.69|1085
1603699800000|2020-10-26 08:10:00|1901.88|1901.08|1900.68|1900.18|1902.25|1901.75|1900.52|1900.01|1090
1603700100000|2020-10-26 08:15:00|1900.66|1900.16|1898.94|1898.14|1900.74|1900.2|1898.75|1898.12|1054
1603700400000|2020-10-26 08:20:00|1898.95|1898.15|1898.58|1898.08|1899.93|1899.43|1898.58|1898.08|1096
1603700700000|2020-10-26 08:25:00|1898.6|1898.1|1897.23|1896.73|1898.68|1898.18|1896.77|1896.26|1206
1603701000000|2020-10-26 08:30:00|1897.25|1896.75|1897.38|1896.88|1898.11|1897.53|1897.1|1896.55|933
1603701300000|2020-10-26 08:35:00|1897.39|1896.89|1897.41|1896.91|1897.84|1897.26|1896.8|1896.18|867
1603701600000|2020-10-26 08:40:00|1897.43|1896.93|1898.73|1898.23|1898.81|1898.31|1896.55|1895.96|797
1603701900000|2020-10-26 08:45:00|1898.71|1898.21|1901.24|1900.74|1901.36|1900.86|1898.68|1898|1163
1603702200000|2020-10-26 08:50:00|1901.25|1900.75|1900.12|1899.62|1901.31|1900.75|1899.73|1899.13|749
1603702500000|2020-10-26 08:55:00|1900.14|1899.64|1898.78|1898.28|1900.67|1900.05|1898.43|1897.8|812
1603702800000|2020-10-26 09:00:00|1898.76|1898.26|1898.86|1898.36|1899.3|1898.63|1898.17|1897.56|888
1603703100000|2020-10-26 09:05:00|1898.9|1898.4|1899.09|1898.59|1899.27|1898.65|1897.96|1897.42|777
1603703400000|2020-10-26 09:10:00|1899.1|1898.6|1900.68|1900.18|1900.99|1900.41|1898.85|1898.26|849
1603703700000|2020-10-26 09:15:00|1900.66|1900.16|1900.27|1899.77|1901.58|1901|1900.17|1899.54|963
1603704000000|2020-10-26 09:20:00|1900.24|1899.74|1899.79|1899.29|1900.27|1899.77|1899.65|1899.05|536
1603704300000|2020-10-26 09:25:00|1899.81|1899.31|1900.23|1899.73|1900.42|1899.82|1898.86|1898.25|896
1603704600000|2020-10-26 09:30:00|1900.21|1899.71|1900.7|1899.9|1901.19|1900.61|1900.21|1899.61|737
1603704900000|2020-10-26 09:35:00|1900.56|1900.06|1900.29|1899.79|1900.71|1900.1|1899.85|1899.19|675
1603705200000|2020-10-26 09:40:00|1900.19|1899.69|1901.5|1901|1901.64|1901.05|1900.19|1899.63|734
1603705500000|2020-10-26 09:45:00|1901.49|1900.99|1902.16|1901.66|1902.41|1901.91|1901.01|1900.46|800
1603705800000|2020-10-26 09:50:00|1902.15|1901.65|1902.78|1902.28|1903.15|1902.47|1901.96|1901.32|743
1603706100000|2020-10-26 09:55:00|1902.77|1902.27|1903.06|1902.56|1903.39|1902.75|1901.88|1901.28|896
1603706400000|2020-10-26 10:00:00|1903.05|1902.55|1902.63|1902.13|1903.41|1902.91|1902.09|1901.59|878
1603706700000|2020-10-26 10:05:00|1902.61|1902.11|1903.15|1902.65|1903.44|1902.88|1902.33|1901.71|735
1603707000000|2020-10-26 10:10:00|1903.16|1902.66|1902.96|1902.46|1905.03|1904.53|1902.96|1902.43|985
1603707300000|2020-10-26 10:15:00|1902.95|1902.45|1902.71|1902.21|1903.59|1902.99|1902.66|1902.1|761
1603707600000|2020-10-26 10:20:00|1902.7|1902.2|1902.92|1902.42|1903.3|1902.69|1902.44|1901.83|617
1603707900000|2020-10-26 10:25:00|1902.93|1902.43|1901.95|1901.45|1903.28|1902.65|1901.93|1901.32|754
1603708200000|2020-10-26 10:30:00|1902|1901.5|1902.79|1902.29|1903.21|1902.61|1901.53|1901.03|763
1603708500000|2020-10-26 10:35:00|1902.8|1902.3|1903.1|1902.6|1903.32|1902.77|1902.75|1902.11|571
1603708800000|2020-10-26 10:40:00|1903.09|1902.59|1903.28|1902.78|1903.33|1902.81|1902.75|1902.21|520
1603709100000|2020-10-26 10:45:00|1903.26|1902.76|1904.2|1903.7|1904.66|1904.02|1903.17|1902.67|742
1603709400000|2020-10-26 10:50:00|1904.19|1903.69|1905.29|1904.79|1905.69|1905.19|1903.92|1903.32|876
1603709700000|2020-10-26 10:55:00|1905.32|1904.82|1904.95|1904.45|1905.72|1904.99|1904.39|1903.8|809
1603710000000|2020-10-26 11:00:00|1904.96|1904.46|1905.3|1904.8|1905.93|1905.31|1904.21|1903.7|982
1603710300000|2020-10-26 11:05:00|1905.31|1904.81|1905.17|1904.67|1905.96|1905.39|1905.08|1904.46|703
1603710600000|2020-10-26 11:10:00|1905.15|1904.65|1904.51|1904.01|1905.26|1904.76|1904.4|1903.81|772
1603710900000|2020-10-26 11:15:00|1904.49|1903.99|1904.06|1903.26|1904.71|1904.07|1903.67|1903.12|743
1603711200000|2020-10-26 11:20:00|1903.92|1903.42|1904.25|1903.75|1904.76|1904.08|1903.08|1902.47|799
1603711500000|2020-10-26 11:25:00|1904.24|1903.74|1904.36|1903.86|1904.97|1904.35|1904.06|1903.4|601
1603711800000|2020-10-26 11:30:00|1904.37|1903.87|1904.95|1904.45|1905.27|1904.72|1904.09|1903.47|810
1603712100000|2020-10-26 11:35:00|1904.96|1904.46|1904.78|1904.28|1905.42|1904.77|1904.25|1903.66|785
1603712400000|2020-10-26 11:40:00|1904.79|1904.29|1905.24|1904.74|1905.73|1905.14|1904.68|1904.08|755
1603712700000|2020-10-26 11:45:00|1905.23|1904.73|1905.03|1904.53|1905.41|1904.79|1904.62|1904.04|710
1603713000000|2020-10-26 11:50:00|1905.01|1904.51|1904.58|1904.08|1905.31|1904.67|1904.53|1904.03|608
1603713300000|2020-10-26 11:55:00|1904.57|1904.07|1904.19|1903.69|1904.89|1904.25|1903.65|1903.03|868
1603713600000|2020-10-26 12:00:00|1904.1|1903.6|1902.76|1902.26|1904.76|1904.16|1902.64|1902.03|1263
1603713900000|2020-10-26 12:05:00|1902.78|1902.28|1903.78|1903.28|1904.11|1903.51|1901.99|1901.49|1151
1603714200000|2020-10-26 12:10:00|1903.77|1903.27|1901.52|1901.02|1904.06|1903.4|1901.16|1900.64|1243
1603714500000|2020-10-26 12:15:00|1901.55|1901.05|1903.08|1902.58|1903.24|1902.74|1901.43|1900.93|1074
1603714800000|2020-10-26 12:20:00|1902.96|1902.46|1903.23|1902.73|1903.94|1903.36|1901.56|1901.05|1239
1603715100000|2020-10-26 12:25:00|1903.18|1902.68|1905.63|1904.83|1905.94|1905.28|1902.73|1902.07|1327
1603715400000|2020-10-26 12:30:00|1905.49|1904.99|1905.94|1905.44|1906.35|1905.73|1905.33|1904.67|1266
1603715700000|2020-10-26 12:35:00|1906|1905.5|1905.4|1904.6|1906.59|1906.03|1905.2|1904.59|1138
1603716000000|2020-10-26 12:40:00|1905.3|1904.8|1903.76|1902.96|1905.55|1904.9|1903.24|1902.62|1303
1603716300000|2020-10-26 12:45:00|1903.74|1902.94|1902.25|1901.75|1904.1|1903.6|1902.19|1901.59|1263
1603716600000|2020-10-26 12:50:00|1902.28|1901.78|1900.59|1900.09|1902.75|1902.19|1900.34|1899.79|1344
1603716900000|2020-10-26 12:55:00|1900.6|1900.1|1901.99|1901.49|1902.24|1901.74|1900.41|1899.88|1154
1603717200000|2020-10-26 13:00:00|1902.01|1901.51|1902.69|1902.19|1903.14|1902.54|1900.27|1899.65|1538
1603717500000|2020-10-26 13:05:00|1902.7|1902.2|1902.51|1902.01|1903.24|1902.71|1901.88|1901.28|1108
1603717800000|2020-10-26 13:10:00|1902.6|1902.1|1902.63|1902.13|1903.76|1903.2|1901.85|1901.22|1153
1603718100000|2020-10-26 13:15:00|1902.77|1901.97|1901.9|1901.4|1903.58|1903|1901.18|1900.55|1174
1603718400000|2020-10-26 13:20:00|1901.91|1901.41|1902.16|1901.66|1903.27|1902.77|1901.31|1900.74|1069
1603718700000|2020-10-26 13:25:00|1902.11|1901.61|1904.64|1904.14|1904.8|1904.23|1901.85|1901.23|1054
1603719000000|2020-10-26 13:30:00|1904.6|1904.1|1903.94|1903.14|1905.76|1905|1903.2|1902.7|1099
1603719300000|2020-10-26 13:35:00|1903.99|1903.19|1904.33|1903.53|1905.31|1904.68|1903.39|1902.77|976
1603719600000|2020-10-26 13:40:00|1904.32|1903.82|1904.12|1903.32|1905.24|1904.51|1902.29|1901.79|991
1603719900000|2020-10-26 13:45:00|1904.19|1903.39|1903.2|1902.4|1904.33|1903.57|1902.87|1902.27|957
1603720200000|2020-10-26 13:50:00|1903.21|1902.41|1905.39|1904.89|1906.09|1905.56|1903.15|1902.41|973
1603720500000|2020-10-26 13:55:00|1905.35|1904.85|1905.68|1904.88|1907.19|1906.5|1904.87|1904.27|938
1603720800000|2020-10-26 14:00:00|1905.67|1904.87|1907.86|1907.36|1908.63|1908.13|1905.27|1904.65|1070
1603721100000|2020-10-26 14:05:00|1907.97|1907.47|1907.67|1906.87|1908.95|1908.45|1907.15|1906.49|962
1603721400000|2020-10-26 14:10:00|1907.68|1906.88|1906.2|1905.7|1907.71|1907.08|1905.76|1905.11|940
1603721700000|2020-10-26 14:15:00|1906.35|1905.55|1907.15|1906.35|1907.55|1906.92|1905.42|1904.77|913
1603722000000|2020-10-26 14:20:00|1907.19|1906.39|1904.89|1904.39|1908.05|1907.55|1904.88|1904.31|970
1603722300000|2020-10-26 14:25:00|1905.04|1904.24|1904.49|1903.99|1905.16|1904.57|1904.14|1903.55|912
1603722600000|2020-10-26 14:30:00|1904.48|1903.98|1904.65|1904.15|1905.02|1904.39|1902.72|1902.2|1106
1603722900000|2020-10-26 14:35:00|1904.75|1903.95|1906.2|1905.7|1906.62|1906.02|1903.78|1903.2|1335
1603723200000|2020-10-26 14:40:00|1906.12|1905.62|1906.03|1905.53|1906.92|1906.26|1905.79|1905.15|1281
1603723500000|2020-10-26 14:45:00|1906.05|1905.55|1905.68|1905.18|1906.87|1906.3|1904.79|1904.15|1422
1603723800000|2020-10-26 14:50:00|1905.66|1905.16|1905.64|1905.14|1905.83|1905.26|1904.61|1903.99|1455
1603724100000|2020-10-26 14:55:00|1905.67|1905.17|1904.25|1903.75|1905.86|1905.33|1904.1|1903.42|1292
1603724400000|2020-10-26 15:00:00|1904.29|1903.79|1900.62|1900.12|1904.29|1903.79|1899.33|1898.53|1813
1603724700000|2020-10-26 15:05:00|1900.65|1900.15|1902.06|1901.56|1902.29|1901.65|1899.91|1899.33|1518
1603725000000|2020-10-26 15:10:00|1902.05|1901.55|1904.78|1904.28|1905.05|1904.43|1902.05|1901.55|1445
1603725300000|2020-10-26 15:15:00|1904.75|1904.25|1904.14|1903.64|1905.37|1904.74|1903.37|1902.81|1374
1603725600000|2020-10-26 15:20:00|1904.12|1903.62|1904.86|1904.36|1905.5|1905|1903.72|1903.07|1207
1603725900000|2020-10-26 15:25:00|1904.87|1904.37|1904.82|1904.32|1905.54|1904.96|1904.42|1903.92|1079
1603726200000|2020-10-26 15:30:00|1904.83|1904.33|1903.22|1902.72|1904.83|1904.33|1903.01|1902.51|1182
1603726500000|2020-10-26 15:35:00|1903.2|1902.7|1903.8|1903.3|1904.57|1903.95|1902.19|1901.68|1228
1603726800000|2020-10-26 15:40:00|1903.79|1903.29|1903.71|1902.91|1904.25|1903.62|1903.07|1902.5|1127
1603727100000|2020-10-26 15:45:00|1903.57|1903.07|1905.27|1904.47|1905.36|1904.71|1903.56|1902.96|1057
1603727400000|2020-10-26 15:50:00|1905.26|1904.46|1905.46|1904.96|1906.04|1905.4|1904.83|1904.26|1283
1603727700000|2020-10-26 15:55:00|1905.47|1904.97|1904.91|1904.11|1906.3|1905.64|1904.65|1903.91|1170
1603728000000|2020-10-26 16:00:00|1904.89|1904.09|1905.86|1905.36|1906.63|1906.03|1904.53|1903.91|1367
1603728300000|2020-10-26 16:05:00|1905.87|1905.37|1905.79|1904.99|1906.38|1905.58|1904.82|1904.02|1165
1603728600000|2020-10-26 16:10:00|1905.82|1905.02|1905.4|1904.6|1906.17|1905.46|1905.03|1904.37|1048
1603728900000|2020-10-26 16:15:00|1905.36|1904.56|1904.89|1904.39|1905.82|1905.17|1904.65|1903.98|1081
1603729200000|2020-10-26 16:20:00|1904.88|1904.38|1905.29|1904.49|1905.57|1904.92|1904.23|1903.52|969
1603729500000|2020-10-26 16:25:00|1905.31|1904.51|1905.4|1904.6|1905.92|1905.25|1905.09|1904.29|1009
1603729800000|2020-10-26 16:30:00|1905.39|1904.59|1905.47|1904.67|1905.9|1905.21|1905.23|1904.43|824
1603730100000|2020-10-26 16:35:00|1905.46|1904.66|1904.66|1904.16|1905.81|1905.06|1904.44|1903.79|766
1603730400000|2020-10-26 16:40:00|1904.65|1904.15|1904.52|1903.72|1904.94|1904.35|1904.35|1903.72|760
1603730700000|2020-10-26 16:45:00|1904.53|1903.73|1904.61|1903.81|1904.81|1904.16|1904.08|1903.45|713
1603731000000|2020-10-26 16:50:00|1904.62|1903.82|1903.8|1903.3|1904.64|1903.98|1903.36|1902.76|869
1603731300000|2020-10-26 16:55:00|1903.79|1903.29|1904.42|1903.92|1904.5|1903.92|1903.63|1902.98|749
1603731600000|2020-10-26 17:00:00|1904.44|1903.94|1904.81|1904.01|1905.25|1904.45|1904.04|1903.38|785
1603731900000|2020-10-26 17:05:00|1904.77|1903.97|1905.46|1904.66|1905.52|1904.72|1904.61|1903.84|770
1603732200000|2020-10-26 17:10:00|1905.47|1904.67|1905.32|1904.52|1905.61|1904.97|1904.94|1904.3|718
1603732500000|2020-10-26 17:15:00|1905.33|1904.53|1904.26|1903.46|1905.49|1904.83|1903.99|1903.35|787
1603732800000|2020-10-26 17:20:00|1904.27|1903.47|1904.42|1903.62|1904.67|1904.03|1904.01|1903.34|853
1603733100000|2020-10-26 17:25:00|1904.44|1903.64|1904.34|1903.84|1904.67|1904.09|1903.47|1902.95|695
1603733400000|2020-10-26 17:30:00|1904.33|1903.83|1901.24|1900.74|1904.51|1903.85|1901.24|1900.74|1074
1603733700000|2020-10-26 17:35:00|1901.25|1900.75|1902.4|1901.9|1902.6|1901.96|1900.63|1900.11|1179
1603734000000|2020-10-26 17:40:00|1902.39|1901.89|1901.89|1901.39|1902.83|1902.17|1901.73|1901.06|781
1603734300000|2020-10-26 17:45:00|1901.88|1901.38|1902.13|1901.33|1902.15|1901.51|1900.99|1900.34|804
1603734600000|2020-10-26 17:50:00|1902.14|1901.34|1902.86|1902.06|1902.95|1902.35|1901.89|1901.23|738
1603734900000|2020-10-26 17:55:00|1902.87|1902.07|1902.89|1902.39|1903.12|1902.47|1902.5|1901.81|566
1603735200000|2020-10-26 18:00:00|1902.88|1902.38|1903.21|1902.71|1903.39|1902.75|1902.63|1902.05|647
1603735500000|2020-10-26 18:05:00|1903.22|1902.72|1903.35|1902.55|1903.92|1903.28|1903.09|1902.44|725
1603735800000|2020-10-26 18:10:00|1903.36|1902.56|1903.11|1902.61|1903.79|1903.16|1902.93|1902.28|667
1603736100000|2020-10-26 18:15:00|1903.1|1902.6|1903.57|1902.77|1903.88|1903.25|1903.07|1902.43|634
1603736400000|2020-10-26 18:20:00|1903.38|1902.88|1903.73|1903.23|1903.87|1903.28|1903.1|1902.5|621
1603736700000|2020-10-26 18:25:00|1903.9|1903.1|1904.09|1903.29|1904.59|1903.95|1903.66|1903.08|671
1603737000000|2020-10-26 18:30:00|1904.15|1903.35|1903.49|1902.69|1904.21|1903.54|1903.33|1902.66|556
1603737300000|2020-10-26 18:35:00|1903.51|1902.71|1903.72|1902.92|1903.72|1903.09|1903.07|1902.42|477
1603737600000|2020-10-26 18:40:00|1903.57|1903.07|1903.84|1903.04|1904.06|1903.51|1903.27|1902.62|642
1603737900000|2020-10-26 18:45:00|1903.87|1903.07|1903.18|1902.68|1903.91|1903.28|1903.01|1902.4|672
1603738200000|2020-10-26 18:50:00|1903.2|1902.7|1903.5|1902.7|1903.7|1903.07|1903.17|1902.54|629
1603738500000|2020-10-26 18:55:00|1903.53|1902.73|1903.7|1903.2|1904|1903.41|1903.27|1902.62|543
1603738800000|2020-10-26 19:00:00|1903.71|1903.21|1904.19|1903.69|1904.56|1903.95|1903.62|1903.04|789
1603739100000|2020-10-26 19:05:00|1904.2|1903.7|1903.54|1902.74|1904.41|1903.75|1903.43|1902.73|572
1603739400000|2020-10-26 19:10:00|1903.52|1902.72|1902.87|1902.07|1903.56|1902.94|1902.67|1901.96|612
1603739700000|2020-10-26 19:15:00|1902.85|1902.05|1902.17|1901.67|1904.03|1903.4|1901.95|1901.31|942
1603740000000|2020-10-26 19:20:00|1902.16|1901.66|1902.02|1901.22|1903.42|1902.8|1901.03|1900.39|1232
1603740300000|2020-10-26 19:25:00|1902|1901.2|1902.9|1902.4|1903.06|1902.42|1901.9|1901.19|1043
1603740600000|2020-10-26 19:30:00|1902.87|1902.37|1903.03|1902.23|1903.45|1902.78|1902.26|1901.67|818
1603740900000|2020-10-26 19:35:00|1903.04|1902.24|1902.62|1901.82|1903.25|1902.62|1902.45|1901.65|618
1603741200000|2020-10-26 19:40:00|1902.58|1901.78|1903.52|1902.72|1903.54|1902.85|1902.41|1901.61|559
1603741500000|2020-10-26 19:45:00|1903.48|1902.68|1902.64|1901.84|1904.5|1903.87|1902.49|1901.69|691
1603741800000|2020-10-26 19:50:00|1902.62|1901.82|1901.99|1901.49|1903.2|1902.56|1901.97|1901.34|963
1603742100000|2020-10-26 19:55:00|1902.02|1901.52|1902.77|1902.27|1903|1902.45|1902.02|1901.49|1038
1603742400000|2020-10-26 20:00:00|1902.78|1902.28|1902.81|1902.31|1903.13|1902.56|1902.32|1901.73|482
1603742700000|2020-10-26 20:05:00|1902.9|1902.4|1903.21|1902.71|1903.43|1902.79|1902.66|1902.01|423
1603743000000|2020-10-26 20:10:00|1903.25|1902.75|1902.81|1902.31|1903.36|1902.8|1902.58|1901.97|371
1603743300000|2020-10-26 20:15:00|1902.8|1902.3|1902.53|1902.03|1902.99|1902.44|1902.52|1901.81|203
1603743600000|2020-10-26 20:20:00|1902.52|1902.02|1902.62|1901.82|1902.77|1902.11|1902.47|1901.82|183
1603743900000|2020-10-26 20:25:00|1902.63|1901.83|1902.07|1901.57|1902.7|1902.07|1901.88|1901.23|289
1603744200000|2020-10-26 20:30:00|1901.95|1901.45|1901.51|1900.71|1902.11|1901.55|1901.18|1900.46|372
1603744500000|2020-10-26 20:35:00|1901.5|1900.7|1901.89|1901.09|1901.98|1901.32|1901.3|1900.5|295
1603744800000|2020-10-26 20:40:00|1901.9|1901.1|1902.27|1901.47|1902.42|1901.72|1901.82|1901.08|271
1603745100000|2020-10-26 20:45:00|1902.26|1901.46|1901.69|1900.89|1902.56|1901.8|1901.44|1900.77|271
1603745400000|2020-10-26 20:50:00|1901.7|1900.9|1902.23|1901.43|1902.59|1901.79|1901.68|1900.88|293
1603745700000|2020-10-26 20:55:00|1902.22|1901.42|1902.75|1901.95|1902.92|1902.2|1902.17|1901.37|242
1603749600000|2020-10-26 22:00:00|1902.88|1902.08|1902.56|1901.76|1903.16|1902.36|1902.22|1901.42|319
1603749900000|2020-10-26 22:05:00|1902.48|1901.68|1902.41|1901.61|1902.6|1901.8|1902.38|1901.58|189
1603750200000|2020-10-26 22:10:00|1902.53|1901.73|1902.78|1901.98|1902.88|1902.08|1902.4|1901.6|148
1603750500000|2020-10-26 22:15:00|1902.77|1901.97|1902.78|1901.98|1902.84|1902.04|1902.53|1901.73|116
1603750800000|2020-10-26 22:20:00|1902.76|1901.96|1902.74|1902.24|1902.99|1902.28|1902.65|1901.85|139
1603751100000|2020-10-26 22:25:00|1902.73|1902.23|1903.12|1902.32|1903.19|1902.46|1902.7|1902.12|177
1603751400000|2020-10-26 22:30:00|1903|1902.5|1902.89|1902.09|1903.26|1902.53|1902.72|1902.08|200
1603751700000|2020-10-26 22:35:00|1902.9|1902.1|1902.2|1901.4|1902.91|1902.25|1902.11|1901.31|347
1603752000000|2020-10-26 22:40:00|1902.21|1901.41|1902.23|1901.43|1902.41|1901.76|1901.89|1901.09|332
1603752300000|2020-10-26 22:45:00|1902.25|1901.45|1902.61|1902.11|1902.93|1902.28|1902.09|1901.4|335
1603752600000|2020-10-26 22:50:00|1902.62|1902.12|1902.94|1902.44|1903.09|1902.47|1902.42|1901.75|297
1603752900000|2020-10-26 22:55:00|1902.99|1902.49|1902.99|1902.19|1903.3|1902.68|1902.76|1901.96|362
1603753200000|2020-10-26 23:00:00|1903|1902.2|1902.78|1902.28|1903.06|1902.46|1902.71|1902|202
1603753500000|2020-10-26 23:05:00|1902.8|1902.3|1902.87|1902.37|1903.11|1902.5|1902.53|1901.84|155
1603753800000|2020-10-26 23:10:00|1902.94|1902.44|1902.86|1902.36|1903.05|1902.5|1902.56|1901.91|156
1603754100000|2020-10-26 23:15:00|1902.82|1902.32|1902.79|1901.99|1903.01|1902.32|1902.54|1901.75|120
1603754400000|2020-10-26 23:20:00|1902.78|1901.98|1902.61|1902.11|1902.83|1902.22|1902.36|1901.86|81
1603754700000|2020-10-26 23:25:00|1902.62|1902.12|1902.83|1902.33|1902.94|1902.4|1902.61|1901.99|112
1603755000000|2020-10-26 23:30:00|1902.82|1902.32|1902.94|1902.44|1903.27|1902.77|1902.8|1902.26|151
1603755300000|2020-10-26 23:35:00|1902.95|1902.45|1902.78|1902.28|1903.35|1902.7|1902.71|1902.21|164
1603755600000|2020-10-26 23:40:00|1902.73|1902.23|1903.45|1902.95|1903.72|1903.22|1902.71|1902.21|332
1603755900000|2020-10-26 23:45:00|1903.46|1902.96|1902.97|1902.47|1903.61|1903.02|1902.39|1901.7|334
1603756200000|2020-10-26 23:50:00|1903.19|1902.39|1902.99|1902.19|1903.29|1902.6|1902.84|1902.18|165
1603756500000|2020-10-26 23:55:00|1902.98|1902.18|1902.53|1902.03|1903.11|1902.47|1902.24|1901.74|208
1603756800000|2020-10-27 00:00:00|1902.59|1902.09|1903.62|1902.82|1903.71|1903.04|1902.2|1901.7|544
1603757100000|2020-10-27 00:05:00|1903.65|1902.85|1903.94|1903.14|1903.99|1903.28|1903.37|1902.57|441
1603757400000|2020-10-27 00:10:00|1903.85|1903.05|1904.12|1903.62|1904.44|1903.79|1903.64|1902.84|447
1603757700000|2020-10-27 00:15:00|1904.13|1903.63|1904.72|1903.92|1904.96|1904.16|1903.83|1903.15|426
1603758000000|2020-10-27 00:20:00|1904.71|1903.91|1904.74|1904.24|1905.03|1904.37|1904.67|1903.91|295
1603758300000|2020-10-27 00:25:00|1904.78|1904.28|1904.7|1903.9|1905.04|1904.36|1904.54|1903.9|211
1603758600000|2020-10-27 00:30:00|1904.77|1903.97|1905.05|1904.25|1905.05|1904.42|1904.26|1903.46|371
1603758900000|2020-10-27 00:35:00|1905|1904.2|1905.08|1904.28|1905.38|1904.65|1904.8|1904.03|323
1603759200000|2020-10-27 00:40:00|1905.09|1904.29|1904.88|1904.08|1905.26|1904.61|1904.75|1903.95|273
1603759500000|2020-10-27 00:45:00|1904.89|1904.09|1905.04|1904.54|1905.19|1904.67|1904.87|1904.08|266
1603759800000|2020-10-27 00:50:00|1905.02|1904.52|1905.53|1905.03|1905.82|1905.21|1904.74|1904.23|313
1603760100000|2020-10-27 00:55:00|1905.48|1904.98|1905.52|1905.02|1905.99|1905.31|1905.11|1904.48|392
1603760400000|2020-10-27 01:00:00|1905.7|1905.2|1907.46|1906.96|1907.77|1907.13|1905.67|1905.17|1152
1603760700000|2020-10-27 01:05:00|1907.62|1906.82|1907.75|1906.95|1908.28|1907.58|1907.24|1906.69|654
1603761000000|2020-10-27 01:10:00|1907.79|1906.99|1908.44|1907.64|1908.66|1908|1907.31|1906.52|506
1603761300000|2020-10-27 01:15:00|1908.3|1907.8|1907.74|1906.94|1908.61|1907.9|1907.62|1906.89|466
1603761600000|2020-10-27 01:20:00|1907.75|1906.95|1908.17|1907.37|1908.36|1907.61|1907.12|1906.32|465
1603761900000|2020-10-27 01:25:00|1908.19|1907.39|1908.38|1907.58|1908.47|1907.83|1907.82|1907.15|521
1603762200000|2020-10-27 01:30:00|1908.23|1907.73|1906.53|1905.73|1908.48|1907.84|1906.14|1905.64|665
1603762500000|2020-10-27 01:35:00|1906.58|1905.78|1908.08|1907.28|1908.19|1907.54|1906.37|1905.7|773
1603762800000|2020-10-27 01:40:00|1907.99|1907.49|1907.7|1907.2|1908.39|1907.74|1907.59|1906.92|571
1603763100000|2020-10-27 01:45:00|1907.71|1907.21|1908.57|1908.07|1909.05|1908.46|1907.71|1907.08|604
1603763400000|2020-10-27 01:50:00|1908.59|1908.09|1908.28|1907.48|1908.81|1908.22|1907.75|1907.09|576
1603763700000|2020-10-27 01:55:00|1908.25|1907.45|1907.13|1906.63|1908.34|1907.72|1906.79|1906.1|599
1603764000000|2020-10-27 02:00:00|1907.26|1906.76|1907.81|1907.31|1908.44|1907.79|1907.26|1906.66|557
1603764300000|2020-10-27 02:05:00|1907.82|1907.32|1908.18|1907.38|1908.23|1907.69|1907.62|1906.95|340
1603764600000|2020-10-27 02:10:00|1908.16|1907.36|1909.54|1909.04|1910.07|1909.27|1907.66|1906.86|768
1603764900000|2020-10-27 02:15:00|1909.55|1909.05|1909.38|1908.88|1909.93|1909.33|1909.17|1908.6|620
1603765200000|2020-10-27 02:20:00|1909.35|1908.85|1909.69|1909.19|1909.94|1909.31|1909.21|1908.53|485
1603765500000|2020-10-27 02:25:00|1909.68|1909.18|1909.57|1909.07|1910.09|1909.57|1909.42|1908.81|442
1603765800000|2020-10-27 02:30:00|1909.69|1909.19|1910.06|1909.56|1910.34|1909.84|1909.66|1909.16|581
1603766100000|2020-10-27 02:35:00|1910.07|1909.57|1909.71|1909.21|1910.32|1909.62|1909.71|1909.06|501
1603766400000|2020-10-27 02:40:00|1909.75|1909.25|1910.37|1909.57|1910.42|1909.81|1909.7|1909.07|615
1603766700000|2020-10-27 02:45:00|1910.38|1909.58|1909.7|1909.2|1910.88|1910.17|1909.66|1909.07|504
1603767000000|2020-10-27 02:50:00|1909.66|1909.16|1909.73|1908.93|1909.87|1909.23|1909.35|1908.66|496
1603767300000|2020-10-27 02:55:00|1909.72|1908.92|1909.23|1908.43|1910.02|1909.25|1909.22|1908.42|427
1603767600000|2020-10-27 03:00:00|1909.25|1908.45|1908.84|1908.04|1909.31|1908.51|1908.75|1907.95|473
1603767900000|2020-10-27 03:05:00|1908.88|1908.08|1908.98|1908.18|1909.04|1908.24|1908.7|1907.9|487
1603768200000|2020-10-27 03:10:00|1909.03|1908.23|1908.44|1907.64|1909.55|1909.03|1908.38|1907.58|549
1603768500000|2020-10-27 03:15:00|1908.38|1907.58|1908.85|1908.05|1908.94|1908.14|1908.32|1907.52|375
1603768800000|2020-10-27 03:20:00|1908.84|1908.04|1908.63|1907.83|1909.09|1908.29|1908.52|1907.72|322
1603769100000|2020-10-27 03:25:00|1908.57|1907.77|1908.33|1907.83|1908.8|1908.1|1908.16|1907.36|517
1603769400000|2020-10-27 03:30:00|1908.35|1907.85|1908.18|1907.38|1908.94|1908.14|1908.1|1907.3|510
1603769700000|2020-10-27 03:35:00|1908.17|1907.37|1908.55|1907.75|1908.65|1907.85|1908.1|1907.3|389
1603770000000|2020-10-27 03:40:00|1908.56|1907.76|1908.66|1907.86|1909.14|1908.34|1908.3|1907.65|407
1603770300000|2020-10-27 03:45:00|1908.62|1907.82|1908.32|1907.52|1908.78|1908.1|1908.1|1907.43|306
1603770600000|2020-10-27 03:50:00|1908.34|1907.54|1908.51|1907.71|1908.72|1907.92|1908.28|1907.48|319
1603770900000|2020-10-27 03:55:00|1908.53|1907.73|1908.08|1907.28|1908.61|1907.81|1907.88|1907.08|369
1603771200000|2020-10-27 04:00:00|1908.06|1907.26|1908.32|1907.52|1908.53|1907.73|1908.05|1907.25|346
1603771500000|2020-10-27 04:05:00|1908.31|1907.51|1908.47|1907.67|1908.56|1907.89|1908.19|1907.39|248
1603771800000|2020-10-27 04:10:00|1908.46|1907.66|1908.51|1907.71|1908.66|1907.86|1908.31|1907.54|222
1603772100000|2020-10-27 04:15:00|1908.5|1907.7|1908.4|1907.6|1908.92|1908.12|1908.39|1907.59|239
1603772400000|2020-10-27 04:20:00|1908.39|1907.59|1907.71|1906.91|1908.5|1907.7|1907.37|1906.57|413
1603772700000|2020-10-27 04:25:00|1907.72|1906.92|1908|1907.5|1908.15|1907.63|1907.54|1906.87|323
1603773000000|2020-10-27 04:30:00|1908.09|1907.59|1908.05|1907.25|1908.33|1907.68|1907.66|1907|325
1603773300000|2020-10-27 04:35:00|1908.03|1907.23|1908.4|1907.6|1908.56|1907.76|1907.93|1907.23|239
1603773600000|2020-10-27 04:40:00|1908.41|1907.61|1908.41|1907.61|1908.62|1907.82|1908.27|1907.47|220
1603773900000|2020-10-27 04:45:00|1908.4|1907.6|1908.68|1907.88|1908.77|1907.97|1908.31|1907.51|234
1603774200000|2020-10-27 04:50:00|1908.7|1907.9|1908.37|1907.57|1908.82|1908.02|1908.32|1907.52|197
1603774500000|2020-10-27 04:55:00|1908.36|1907.56|1908.18|1907.38|1908.66|1907.86|1908.18|1907.38|300
1603774800000|2020-10-27 05:00:00|1908.16|1907.36|1909.04|1908.24|1909.1|1908.45|1908.11|1907.31|421
1603775100000|2020-10-27 05:05:00|1909.03|1908.23|1908.78|1907.98|1909.05|1908.43|1908.28|1907.61|361
1603775400000|2020-10-27 05:10:00|1908.75|1907.95|1908.48|1907.68|1909.29|1908.67|1908.41|1907.61|374
1603775700000|2020-10-27 05:15:00|1908.49|1907.69|1908.31|1907.51|1908.5|1907.7|1907.87|1907.07|258
1603776000000|2020-10-27 05:20:00|1908.32|1907.52|1908.31|1907.51|1908.51|1907.71|1908.21|1907.41|196
1603776300000|2020-10-27 05:25:00|1908.33|1907.53|1908.34|1907.54|1908.47|1907.67|1908.04|1907.24|288
1603776600000|2020-10-27 05:30:00|1908.4|1907.6|1908.53|1908.03|1909.49|1908.69|1908.4|1907.6|722
1603776900000|2020-10-27 05:35:00|1908.55|1908.05|1907.87|1907.37|1908.83|1908.22|1907.81|1907.18|515
1603777200000|2020-10-27 05:40:00|1908.08|1907.28|1907.65|1906.85|1908.24|1907.58|1907.04|1906.39|614
1603777500000|2020-10-27 05:45:00|1907.64|1906.84|1908.63|1907.83|1908.74|1908.18|1907.19|1906.52|542
1603777800000|2020-10-27 05:50:00|1908.62|1907.82|1908.36|1907.56|1908.74|1908.06|1907.96|1907.16|500
1603778100000|2020-10-27 05:55:00|1908.39|1907.59|1908.21|1907.41|1908.49|1907.69|1907.89|1907.09|483
1603778400000|2020-10-27 06:00:00|1908.26|1907.46|1909.43|1908.63|1909.83|1909.03|1908.23|1907.43|755
1603778700000|2020-10-27 06:05:00|1909.54|1908.74|1909.06|1908.26|1910.16|1909.36|1908.92|1908.12|720
1603779000000|2020-10-27 06:10:00|1909.03|1908.23|1909.87|1909.07|1909.92|1909.12|1908.93|1908.13|636
1603779300000|2020-10-27 06:15:00|1909.86|1909.06|1910.15|1909.35|1910.83|1910.03|1909.61|1908.81|789
1603779600000|2020-10-27 06:20:00|1910.14|1909.34|1910|1909.2|1910.5|1909.81|1909.33|1908.67|730
1603779900000|2020-10-27 06:25:00|1909.98|1909.18|1909.8|1909|1910.09|1909.36|1909.32|1908.52|436
1603780200000|2020-10-27 06:30:00|1909.81|1909.01|1909.63|1908.83|1910.44|1909.64|1909.37|1908.57|696
1603780500000|2020-10-27 06:35:00|1909.77|1908.97|1909.51|1909.01|1909.99|1909.19|1909.34|1908.58|477
1603780800000|2020-10-27 06:40:00|1909.7|1908.9|1908.79|1908.29|1909.86|1909.2|1908.78|1908.17|433
1603781100000|2020-10-27 06:45:00|1908.94|1908.14|1908.67|1907.87|1909.08|1908.4|1908.27|1907.47|638
1603781400000|2020-10-27 06:50:00|1908.68|1907.88|1908.86|1908.06|1909.12|1908.56|1908.38|1907.7|486
1603781700000|2020-10-27 06:55:00|1908.64|1908.14|1909.2|1908.4|1909.53|1908.82|1908.64|1907.99|651
1603782000000|2020-10-27 07:00:00|1909.22|1908.42|1907.72|1907.22|1909.22|1908.42|1907.65|1906.97|635
1603782300000|2020-10-27 07:05:00|1907.75|1907.25|1907.07|1906.27|1907.94|1907.25|1904.99|1904.49|1109
1603782600000|2020-10-27 07:10:00|1907.05|1906.25|1906.59|1906.09|1907.69|1907.08|1905.44|1904.79|966
1603782900000|2020-10-27 07:15:00|1906.61|1906.11|1905.79|1905.29|1906.89|1906.19|1905.52|1904.97|845
1603783200000|2020-10-27 07:20:00|1905.8|1905.3|1906|1905.2|1906|1905.5|1905.24|1904.64|805
1603783500000|2020-10-27 07:25:00|1906.02|1905.22|1905.2|1904.7|1906.1|1905.56|1904.46|1903.9|726
1603783800000|2020-10-27 07:30:00|1905.18|1904.68|1906|1905.5|1906.08|1905.5|1904.81|1904.2|679
1603784100000|2020-10-27 07:35:00|1906.07|1905.57|1906.59|1905.79|1906.8|1906.15|1905.96|1905.39|567
1603784400000|2020-10-27 07:40:00|1906.4|1905.9|1906.21|1905.71|1906.76|1906.16|1905.94|1905.33|491
1603784700000|2020-10-27 07:45:00|1906.22|1905.72|1905.86|1905.36|1906.93|1906.43|1905.71|1905.06|606
1603785000000|2020-10-27 07:50:00|1905.85|1905.35|1904.53|1903.73|1906.03|1905.41|1903.5|1902.88|904
1603785300000|2020-10-27 07:55:00|1904.51|1903.71|1904.67|1903.87|1905.38|1904.67|1903.65|1902.99|950
1603785600000|2020-10-27 08:00:00|1904.59|1903.79|1905.3|1904.8|1905.32|1904.82|1903.55|1902.99|931
1603785900000|2020-10-27 08:05:00|1905.32|1904.82|1904.11|1903.61|1905.57|1904.91|1903.84|1903.24|836
1603786200000|2020-10-27 08:10:00|1903.88|1903.38|1902.18|1901.68|1904.29|1903.69|1901.75|1901.13|1310
1603786500000|2020-10-27 08:15:00|1902.21|1901.71|1902.64|1902.14|1903|1902.5|1901.96|1901.38|1038
1603786800000|2020-10-27 08:20:00|1902.63|1902.13|1902.45|1901.95|1902.97|1902.32|1901.72|1901.22|968
1603787100000|2020-10-27 08:25:00|1902.43|1901.93|1902.27|1901.77|1902.83|1902.24|1901.75|1901|902
1603787400000|2020-10-27 08:30:00|1902.23|1901.73|1901.6|1900.8|1903.12|1902.55|1901.46|1900.66|968
1603787700000|2020-10-27 08:35:00|1901.65|1900.85|1902.41|1901.91|1902.7|1902.12|1901.06|1900.46|806
1603788000000|2020-10-27 08:40:00|1902.42|1901.92|1902.14|1901.64|1902.97|1902.33|1901.82|1901.18|903
1603788300000|2020-10-27 08:45:00|1902.15|1901.65|1902.39|1901.89|1902.88|1902.23|1901.7|1901.08|930
1603788600000|2020-10-27 08:50:00|1902.38|1901.88|1901.19|1900.69|1902.5|1901.89|1900.57|1899.77|984
1603788900000|2020-10-27 08:55:00|1901.2|1900.7|1901.56|1901.06|1901.94|1901.37|1901.09|1900.49|748
1603789200000|2020-10-27 09:00:00|1901.58|1901.08|1900.89|1900.09|1902.05|1901.5|1900.38|1899.72|955
1603789500000|2020-10-27 09:05:00|1900.93|1900.13|1900.04|1899.24|1901.34|1900.74|1899.72|1899.01|810
1603789800000|2020-10-27 09:10:00|1900.05|1899.25|1900.33|1899.53|1900.46|1899.72|1899.24|1898.44|1033
1603790100000|2020-10-27 09:15:00|1900.32|1899.52|1898.96|1898.16|1900.32|1899.64|1898.2|1897.52|1051
1603790400000|2020-10-27 09:20:00|1898.93|1898.13|1899.75|1898.95|1899.88|1899.24|1898.75|1898.01|742
1603790700000|2020-10-27 09:25:00|1899.74|1898.94|1900.25|1899.45|1900.64|1899.98|1899.59|1898.93|833
1603791000000|2020-10-27 09:30:00|1900.24|1899.44|1900.87|1900.07|1900.88|1900.23|1899.45|1898.75|816
1603791300000|2020-10-27 09:35:00|1900.78|1900.28|1901.21|1900.71|1901.5|1900.83|1900.66|1899.99|716
1603791600000|2020-10-27 09:40:00|1901.36|1900.56|1900.83|1900.33|1901.45|1900.83|1900.64|1900|615
1603791900000|2020-10-27 09:45:00|1900.8|1900.3|1901.15|1900.35|1901.51|1900.86|1900.76|1900.24|487
1603792200000|2020-10-27 09:50:00|1901.18|1900.38|1901.16|1900.66|1901.54|1900.87|1900.59|1899.91|752
1603792500000|2020-10-27 09:55:00|1901.15|1900.65|1901.47|1900.67|1901.54|1900.87|1900.47|1899.85|713
1603792800000|2020-10-27 10:00:00|1901.5|1900.7|1900.56|1899.76|1901.69|1901.05|1900.42|1899.7|671
1603793100000|2020-10-27 10:05:00|1900.55|1899.75|1900.11|1899.61|1900.99|1900.36|1900.09|1899.59|636
1603793400000|2020-10-27 10:10:00|1900.12|1899.62|1900.3|1899.5|1900.4|1899.81|1899.65|1899.02|705
1603793700000|2020-10-27 10:15:00|1900.34|1899.54|1901.91|1901.11|1902.43|1901.83|1900.14|1899.52|772
1603794000000|2020-10-27 10:20:00|1901.89|1901.09|1900.75|1899.95|1901.99|1901.19|1900.48|1899.76|662
1603794300000|2020-10-27 10:25:00|1900.66|1900.16|1899.31|1898.51|1901.18|1900.53|1898.94|1898.28|632
1603794600000|2020-10-27 10:30:00|1899.29|1898.49|1900.08|1899.28|1900.08|1899.47|1898.8|1898|815
1603794900000|2020-10-27 10:35:00|1900.09|1899.29|1900.77|1899.97|1900.9|1900.24|1899.88|1899.25|616
1603795200000|2020-10-27 10:40:00|1900.76|1899.96|1900.91|1900.41|1901.11|1900.5|1899.66|1899.07|636
1603795500000|2020-10-27 10:45:00|1900.92|1900.42|1900.69|1900.19|1901.38|1900.68|1900.29|1899.55|690
1603795800000|2020-10-27 10:50:00|1900.7|1900.2|1900.69|1899.89|1900.83|1900.2|1899.95|1899.31|586
1603796100000|2020-10-27 10:55:00|1900.67|1899.87|1901.28|1900.48|1901.33|1900.65|1900.27|1899.62|631
1603796400000|2020-10-27 11:00:00|1901.14|1900.64|1902.18|1901.38|1902.21|1901.55|1901.04|1900.24|706
1603796700000|2020-10-27 11:05:00|1902.19|1901.39|1901.62|1901.12|1902.19|1901.45|1901.29|1900.66|722
1603797000000|2020-10-27 11:10:00|1901.56|1901.06|1902.37|1901.87|1903.35|1902.75|1901.52|1900.92|899
1603797300000|2020-10-27 11:15:00|1902.38|1901.88|1902.27|1901.47|1902.91|1902.22|1901.8|1901.1|666
1603797600000|2020-10-27 11:20:00|1902.26|1901.46|1902.94|1902.44|1903.19|1902.52|1902.09|1901.41|649
1603797900000|2020-10-27 11:25:00|1902.95|1902.45|1903.07|1902.27|1903.2|1902.55|1902.49|1901.81|642
1603798200000|2020-10-27 11:30:00|1903.08|1902.28|1902.81|1902.01|1903.11|1902.42|1902.22|1901.42|599
1603798500000|2020-10-27 11:35:00|1902.82|1902.02|1903.06|1902.26|1903.27|1902.64|1902.58|1901.78|670
1603798800000|2020-10-27 11:40:00|1903.05|1902.25|1903.11|1902.31|1903.25|1902.64|1902.73|1902.05|501
1603799100000|2020-10-27 11:45:00|1903.1|1902.3|1903.25|1902.75|1903.47|1902.84|1902.92|1902.16|666
1603799400000|2020-10-27 11:50:00|1903.26|1902.76|1903.29|1902.49|1903.41|1902.78|1902.7|1901.9|616
1603799700000|2020-10-27 11:55:00|1903.28|1902.48|1903.29|1902.49|1903.38|1902.72|1902.76|1902.06|523
1603800000000|2020-10-27 12:00:00|1903.32|1902.52|1903.36|1902.86|1904.09|1903.46|1902.94|1902.37|1030
1603800300000|2020-10-27 12:05:00|1903.34|1902.84|1902.74|1901.94|1904.01|1903.21|1902.31|1901.69|901
1603800600000|2020-10-27 12:10:00|1902.73|1901.93|1903.48|1902.68|1903.54|1902.74|1902.21|1901.55|711
1603800900000|2020-10-27 12:15:00|1903.49|1902.69|1904|1903.2|1904.93|1904.26|1903.42|1902.62|896
1603801200000|2020-10-27 12:20:00|1903.89|1903.09|1903.48|1902.68|1904.41|1903.78|1903.21|1902.64|836
1603801500000|2020-10-27 12:25:00|1903.35|1902.85|1903.06|1902.26|1903.48|1902.85|1902.4|1901.82|802
1603801800000|2020-10-27 12:30:00|1903.13|1902.33|1902.33|1901.53|1903.22|1902.42|1901.12|1900.52|1174
1603802100000|2020-10-27 12:35:00|1902.32|1901.52|1902.85|1902.05|1902.85|1902.22|1901.59|1900.93|861
1603802400000|2020-10-27 12:40:00|1902.86|1902.06|1903.61|1902.81|1904.38|1903.84|1902.81|1902.06|984
1603802700000|2020-10-27 12:45:00|1903.65|1902.85|1903.47|1902.97|1904.4|1903.9|1903.42|1902.75|862
1603803000000|2020-10-27 12:50:00|1903.48|1902.98|1904.53|1903.73|1904.82|1904.26|1903.45|1902.81|961
1603803300000|2020-10-27 12:55:00|1904.54|1903.74|1906.23|1905.43|1906.32|1905.6|1904.42|1903.71|1035
1603803600000|2020-10-27 13:00:00|1906.2|1905.4|1905.19|1904.69|1906.66|1906.04|1904.93|1904.36|1209
1603803900000|2020-10-27 13:05:00|1905.18|1904.68|1907.84|1907.04|1908.08|1907.34|1904.66|1904.05|1206
1603804200000|2020-10-27 13:10:00|1907.82|1907.02|1905.98|1905.18|1907.84|1907.04|1905.73|1905.09|1128
1603804500000|2020-10-27 13:15:00|1906|1905.2|1905.2|1904.7|1906.05|1905.4|1904.72|1904.07|1027
1603804800000|2020-10-27 13:20:00|1905.35|1904.55|1905.65|1904.85|1905.86|1905.19|1904.5|1903.93|996
1603805100000|2020-10-27 13:25:00|1905.57|1904.77|1904.54|1904.04|1905.69|1904.89|1904.48|1903.85|827
1603805400000|2020-10-27 13:30:00|1904.53|1904.03|1904.57|1903.77|1905.05|1904.38|1902.43|1901.89|1549
1603805700000|2020-10-27 13:35:00|1904.58|1903.78|1905.86|1905.36|1906.46|1905.91|1903.77|1903.13|1392
1603806000000|2020-10-27 13:40:00|1905.89|1905.39|1906.9|1906.4|1907.04|1906.4|1905.48|1904.84|1419
1603806300000|2020-10-27 13:45:00|1906.89|1906.39|1905.9|1905.4|1907.38|1906.76|1905.22|1904.61|1301
1603806600000|2020-10-27 13:50:00|1905.85|1905.35|1906.55|1905.75|1906.86|1906.17|1905.23|1904.46|1311
1603806900000|2020-10-27 13:55:00|1906.52|1905.72|1907.21|1906.41|1907.35|1906.69|1905.82|1905.21|1202
1603807200000|2020-10-27 14:00:00|1907.23|1906.43|1906.61|1906.11|1908.47|1907.93|1906.53|1905.99|1433
1603807500000|2020-10-27 14:05:00|1906.56|1906.06|1907.63|1907.13|1908.1|1907.52|1906.19|1905.56|1340
1603807800000|2020-10-27 14:10:00|1907.62|1907.12|1907.24|1906.44|1908.45|1907.81|1906.83|1906.22|1285
1603808100000|2020-10-27 14:15:00|1907.19|1906.39|1907.09|1906.29|1908.19|1907.54|1905.81|1905.25|1293
1603808400000|2020-10-27 14:20:00|1907.1|1906.3|1906.49|1905.69|1907.4|1906.76|1905.73|1904.93|1339
1603808700000|2020-10-27 14:25:00|1906.5|1905.7|1906.36|1905.86|1907.02|1906.36|1905.77|1905.17|1252
1603809000000|2020-10-27 14:30:00|1906.38|1905.88|1907.17|1906.67|1907.47|1906.86|1906.25|1905.67|1169
1603809300000|2020-10-27 14:35:00|1907.21|1906.71|1906.81|1906.31|1907.47|1906.83|1906.24|1905.62|1084
1603809600000|2020-10-27 14:40:00|1906.86|1906.36|1906.37|1905.87|1907.72|1906.98|1906.31|1905.81|1242
1603809900000|2020-10-27 14:45:00|1906.36|1905.86|1907.4|1906.9|1907.81|1907.24|1906.2|1905.67|1266
1603810200000|2020-10-27 14:50:00|1907.37|1906.87|1907.97|1907.47|1908.2|1907.55|1907.16|1906.59|1125
1603810500000|2020-10-27 14:55:00|1907.96|1907.46|1906.09|1905.59|1908.34|1907.74|1906|1905.35|1207
1603810800000|2020-10-27 15:00:00|1906.08|1905.58|1906.97|1906.47|1907.34|1906.75|1904.99|1904.4|1295
1603811100000|2020-10-27 15:05:00|1907.08|1906.58|1906.27|1905.77|1907.41|1906.85|1906.1|1905.49|1147
1603811400000|2020-10-27 15:10:00|1906.29|1905.79|1907.16|1906.36|1907.4|1906.77|1905.93|1905.32|978
1603811700000|2020-10-27 15:15:00|1906.99|1906.49|1908.78|1908.28|1909.5|1908.7|1906.99|1906.49|1134
1603812000000|2020-10-27 15:20:00|1908.76|1908.26|1908.72|1908.22|1909.66|1909.04|1908.44|1907.92|1032
1603812300000|2020-10-27 15:25:00|1908.7|1908.2|1908.55|1908.05|1909.64|1909.04|1908.44|1907.81|1078
1603812600000|2020-10-27 15:30:00|1908.58|1908.08|1908.71|1907.91|1908.9|1908.26|1907.28|1906.68|1092
1603812900000|2020-10-27 15:35:00|1908.72|1907.92|1910.53|1910.03|1911.88|1911.18|1908.63|1907.92|1219
1603813200000|2020-10-27 15:40:00|1910.54|1910.04|1909.65|1909.15|1911.63|1910.86|1909.57|1909.01|1199
1603813500000|2020-10-27 15:45:00|1909.66|1909.16|1909.91|1909.41|1910.21|1909.56|1909.14|1908.62|952
1603813800000|2020-10-27 15:50:00|1909.92|1909.42|1909.42|1908.92|1910.15|1909.64|1909.38|1908.85|1011
1603814100000|2020-10-27 15:55:00|1909.44|1908.94|1908.87|1908.37|1909.65|1909.15|1908.44|1907.85|1112
1603814400000|2020-10-27 16:00:00|1908.88|1908.38|1909.96|1909.46|1910.4|1909.76|1908.86|1908.19|908
1603814700000|2020-10-27 16:05:00|1909.94|1909.44|1909.64|1909.14|1910.12|1909.58|1909.58|1909.01|748
1603815000000|2020-10-27 16:10:00|1909.63|1909.13|1910.22|1909.42|1910.4|1909.6|1908.61|1907.96|986
1603815300000|2020-10-27 16:15:00|1910.23|1909.43|1910.09|1909.59|1910.52|1909.9|1909.82|1909.27|828
1603815600000|2020-10-27 16:20:00|1910.1|1909.6|1909.53|1909.03|1910.58|1910.07|1909.36|1908.82|944
1603815900000|2020-10-27 16:25:00|1909.54|1909.04|1908.95|1908.45|1909.84|1909.18|1908.25|1907.63|934
1603816200000|2020-10-27 16:30:00|1908.97|1908.47|1908.48|1907.98|1909.2|1908.6|1908.3|1907.7|812
1603816500000|2020-10-27 16:35:00|1908.5|1908|1908.85|1908.35|1909.08|1908.47|1907.92|1907.29|920
1603816800000|2020-10-27 16:40:00|1908.98|1908.18|1908.55|1908.05|1909.15|1908.52|1908.5|1907.9|626
1603817100000|2020-10-27 16:45:00|1908.63|1908.13|1909.25|1908.75|1909.36|1908.86|1908.36|1907.85|710
1603817400000|2020-10-27 16:50:00|1909.24|1908.74|1909.18|1908.68|1909.55|1908.97|1908.93|1908.35|592
1603817700000|2020-10-27 16:55:00|1909.17|1908.67|1909.6|1909.1|1909.86|1909.36|1909.1|1908.53|707
1603818000000|2020-10-27 17:00:00|1909.55|1909.05|1910.13|1909.63|1910.58|1909.95|1909.55|1909.05|648
1603818300000|2020-10-27 17:05:00|1910.35|1909.55|1910.16|1909.36|1910.55|1909.97|1909.82|1909.18|642
1603818600000|2020-10-27 17:10:00|1910.15|1909.35|1909.95|1909.45|1910.65|1910|1909.82|1909.32|671
1603818900000|2020-10-27 17:15:00|1909.94|1909.44|1910.55|1910.05|1910.78|1910.14|1909.93|1909.28|578
1603819200000|2020-10-27 17:20:00|1910.74|1909.94|1910.96|1910.16|1911.09|1910.4|1910.38|1909.74|877
1603819500000|2020-10-27 17:25:00|1910.95|1910.15|1910.3|1909.8|1911.02|1910.32|1909.97|1909.34|748
1603819800000|2020-10-27 17:30:00|1910.31|1909.81|1910.24|1909.74|1911.08|1910.47|1910.2|1909.57|686
1603820100000|2020-10-27 17:35:00|1910.22|1909.72|1910.78|1910.28|1911.03|1910.31|1909.59|1909.03|679
1603820400000|2020-10-27 17:40:00|1910.94|1910.14|1911.01|1910.51|1911.43|1910.79|1910.72|1910.09|641
1603820700000|2020-10-27 17:45:00|1911.03|1910.53|1911.25|1910.75|1911.5|1910.83|1910.92|1910.28|425
1603821000000|2020-10-27 17:50:00|1911.24|1910.74|1909.62|1909.12|1911.46|1910.78|1909.61|1909.11|545
1603821300000|2020-10-27 17:55:00|1909.63|1909.13|1908.95|1908.45|1909.9|1909.26|1908.95|1908.3|487
1603821600000|2020-10-27 18:00:00|1908.96|1908.46|1909.3|1908.5|1909.6|1908.88|1908.78|1908.2|676
1603821900000|2020-10-27 18:05:00|1909.29|1908.49|1908.92|1908.42|1909.5|1908.91|1908.91|1908.27|567
1603822200000|2020-10-27 18:10:00|1908.93|1908.43|1909.17|1908.67|1909.44|1908.83|1908.66|1908.1|544
1603822500000|2020-10-27 18:15:00|1909.21|1908.71|1908.63|1907.83|1909.54|1908.88|1908.41|1907.8|499
1603822800000|2020-10-27 18:20:00|1908.62|1907.82|1909.17|1908.37|1909.2|1908.41|1908.4|1907.75|548
1603823100000|2020-10-27 18:25:00|1909.19|1908.39|1909.17|1908.67|1909.78|1909.12|1909.06|1908.38|541
1603823400000|2020-10-27 18:30:00|1909.34|1908.54|1909.75|1909.25|1910.13|1909.46|1908.94|1908.32|401
1603823700000|2020-10-27 18:35:00|1909.74|1909.24|1909.9|1909.1|1910.36|1909.61|1909.67|1909.04|321
1603824000000|2020-10-27 18:40:00|1909.89|1909.09|1909.12|1908.32|1910|1909.2|1908.83|1908.17|437
1603824300000|2020-10-27 18:45:00|1909.11|1908.31|1908.83|1908.03|1909.11|1908.46|1908.14|1907.48|647
1603824600000|2020-10-27 18:50:00|1908.84|1908.04|1908.51|1907.71|1908.84|1908.04|1908.39|1907.59|550
1603824900000|2020-10-27 18:55:00|1908.48|1907.68|1908.41|1907.61|1908.62|1907.82|1908.32|1907.52|505
1603825200000|2020-10-27 19:00:00|1908.42|1907.62|1909.1|1908.3|1909.21|1908.41|1908.23|1907.43|488
1603825500000|2020-10-27 19:05:00|1909.09|1908.29|1908.31|1907.51|1909.23|1908.43|1908.12|1907.42|526
1603825800000|2020-10-27 19:10:00|1908.32|1907.52|1907.65|1906.85|1908.73|1907.94|1907.11|1906.53|737
1603826100000|2020-10-27 19:15:00|1907.63|1906.83|1906.94|1906.14|1907.75|1907.09|1906.72|1906.02|647
1603826400000|2020-10-27 19:20:00|1906.92|1906.12|1907.4|1906.6|1907.49|1906.69|1906.9|1906.1|682
1603826700000|2020-10-27 19:25:00|1907.39|1906.59|1907.02|1906.22|1907.79|1906.99|1906.94|1906.14|508
1603827000000|2020-10-27 19:30:00|1907|1906.2|1907.15|1906.35|1907.26|1906.46|1906.93|1906.13|451
1603827300000|2020-10-27 19:35:00|1907.17|1906.37|1907.39|1906.89|1907.76|1907.08|1906.65|1906.13|528
1603827600000|2020-10-27 19:40:00|1907.54|1906.74|1908.67|1907.87|1908.7|1907.95|1907.43|1906.66|609
1603827900000|2020-10-27 19:45:00|1908.68|1907.88|1908.3|1907.8|1908.86|1908.14|1908.13|1907.44|576
1603828200000|2020-10-27 19:50:00|1908.29|1907.79|1908.51|1907.71|1908.67|1907.87|1907.83|1907.04|707
1603828500000|2020-10-27 19:55:00|1908.52|1907.72|1908.14|1907.34|1908.88|1908.21|1907.88|1907.11|787
1603828800000|2020-10-27 20:00:00|1908.22|1907.42|1907.63|1906.83|1908.35|1907.55|1907.34|1906.78|323
1603829100000|2020-10-27 20:05:00|1907.64|1906.84|1908.2|1907.4|1908.38|1907.58|1907.24|1906.63|368
1603829400000|2020-10-27 20:10:00|1908.04|1907.54|1907.91|1907.11|1908.72|1907.92|1906.81|1906.01|543
1603829700000|2020-10-27 20:15:00|1907.95|1907.15|1907.88|1907.08|1908.42|1907.62|1907.47|1906.67|658
1603830000000|2020-10-27 20:20:00|1907.84|1907.04|1907.92|1907.12|1908.02|1907.23|1907.54|1906.74|368
1603830300000|2020-10-27 20:25:00|1907.91|1907.11|1907.79|1906.99|1908.04|1907.24|1907.76|1906.96|191
1603830600000|2020-10-27 20:30:00|1907.78|1906.98|1907.33|1906.53|1908.16|1907.36|1906.99|1906.19|340
1603830900000|2020-10-27 20:35:00|1907.36|1906.56|1907.75|1906.95|1907.76|1906.96|1907.15|1906.37|279
1603831200000|2020-10-27 20:40:00|1907.81|1907.01|1907.55|1906.75|1907.94|1907.14|1907.46|1906.66|245
1603831500000|2020-10-27 20:45:00|1907.47|1906.67|1907.08|1906.28|1907.7|1906.9|1906.86|1906.18|385
1603831800000|2020-10-27 20:50:00|1907.07|1906.27|1907.97|1907.17|1908.08|1907.28|1907.02|1906.22|389
1603832100000|2020-10-27 20:55:00|1907.96|1907.16|1908.34|1907.54|1908.39|1907.59|1907.86|1907.06|353
1603836000000|2020-10-27 22:00:00|1907.96|1907.16|1908.43|1907.63|1908.44|1907.64|1907.8|1907|291
1603836300000|2020-10-27 22:05:00|1908.44|1907.64|1907.46|1906.66|1908.53|1907.73|1907.43|1906.63|440
1603836600000|2020-10-27 22:10:00|1907.45|1906.65|1907.06|1906.26|1907.62|1906.82|1906.78|1906.01|398
1603836900000|2020-10-27 22:15:00|1907.19|1906.39|1907.41|1906.61|1907.72|1906.92|1906.79|1905.99|432
1603837200000|2020-10-27 22:20:00|1907.4|1906.6|1908.14|1907.34|1908.25|1907.45|1906.92|1906.12|524
1603837500000|2020-10-27 22:25:00|1908.13|1907.33|1907.75|1906.95|1908.99|1908.19|1907.6|1906.8|582
1603837800000|2020-10-27 22:30:00|1907.77|1906.97|1907.77|1906.97|1908.37|1907.71|1907.03|1906.23|770
1603838100000|2020-10-27 22:35:00|1907.83|1907.03|1907.51|1906.71|1907.92|1907.12|1907.36|1906.56|499
1603838400000|2020-10-27 22:40:00|1907.49|1906.69|1905.31|1904.51|1907.52|1906.72|1905.14|1904.34|709
1603838700000|2020-10-27 22:45:00|1905.32|1904.52|1905.95|1905.15|1906.38|1905.73|1905.17|1904.37|632
1603839000000|2020-10-27 22:50:00|1905.94|1905.14|1905.1|1904.3|1906.09|1905.45|1904.76|1904.1|495
1603839300000|2020-10-27 22:55:00|1905.09|1904.29|1905.14|1904.34|1905.37|1904.68|1904.87|1904.2|429
1603839600000|2020-10-27 23:00:00|1905.16|1904.36|1905.62|1904.82|1905.76|1905.05|1905.04|1904.24|489
1603839900000|2020-10-27 23:05:00|1905.48|1904.98|1904.95|1904.15|1906.08|1905.39|1904.92|1904.12|352
1603840200000|2020-10-27 23:10:00|1904.96|1904.16|1905.08|1904.28|1905.37|1904.57|1904.76|1903.96|334
1603840500000|2020-10-27 23:15:00|1905.07|1904.27|1905.32|1904.52|1905.33|1904.65|1904.93|1904.25|222
1603840800000|2020-10-27 23:20:00|1905.31|1904.51|1905.16|1904.36|1905.54|1904.79|1904.72|1903.92|322
1603841100000|2020-10-27 23:25:00|1905.15|1904.35|1905.29|1904.49|1905.52|1904.96|1905.05|1904.25|249
1603841400000|2020-10-27 23:30:00|1905.3|1904.5|1905.7|1904.9|1905.92|1905.31|1905.24|1904.45|436
1603841700000|2020-10-27 23:35:00|1905.71|1904.91|1905.72|1904.92|1905.99|1905.23|1905.52|1904.72|255
1603842000000|2020-10-27 23:40:00|1905.74|1904.94|1905.38|1904.58|1905.8|1905.07|1905.38|1904.58|140
1603842300000|2020-10-27 23:45:00|1905.37|1904.57|1905.45|1904.65|1905.85|1905.18|1905.28|1904.48|516
1603842600000|2020-10-27 23:50:00|1905.46|1904.66|1905.64|1904.84|1905.96|1905.31|1905.37|1904.57|378
1603842900000|2020-10-27 23:55:00|1905.63|1904.83|1905.73|1904.93|1905.86|1905.18|1905.51|1904.71|259
1603843200000|2020-10-28 00:00:00|1905.74|1904.94|1905.07|1904.57|1905.78|1904.98|1905.03|1904.23|389
1603843500000|2020-10-28 00:05:00|1905.12|1904.62|1903.66|1902.86|1905.55|1904.9|1903.3|1902.5|654
1603843800000|2020-10-28 00:10:00|1903.69|1902.89|1903.2|1902.7|1903.92|1903.33|1902.79|1902.21|726
1603844100000|2020-10-28 00:15:00|1903.18|1902.68|1903.45|1902.95|1903.73|1903.22|1902.99|1902.39|538
1603844400000|2020-10-28 00:20:00|1903.41|1902.91|1904.63|1904.13|1904.75|1904.24|1903.35|1902.66|550
1603844700000|2020-10-28 00:25:00|1904.66|1904.16|1905.51|1905.01|1905.7|1905.13|1904.21|1903.58|571
1603845000000|2020-10-28 00:30:00|1905.31|1904.81|1906|1905.2|1906.12|1905.48|1905.19|1904.42|652
1603845300000|2020-10-28 00:35:00|1906.02|1905.22|1906.17|1905.37|1906.48|1905.85|1905.62|1904.96|592
1603845600000|2020-10-28 00:40:00|1906.18|1905.38|1906.2|1905.4|1906.35|1905.65|1905.71|1905.06|410
1603845900000|2020-10-28 00:45:00|1906.19|1905.39|1906.32|1905.82|1906.53|1905.92|1905.74|1905.09|461
1603846200000|2020-10-28 00:50:00|1906.33|1905.83|1907.84|1907.04|1907.92|1907.19|1906.28|1905.61|633
1603846500000|2020-10-28 00:55:00|1907.82|1907.02|1907.18|1906.38|1908.17|1907.51|1907.03|1906.33|636
1603846800000|2020-10-28 01:00:00|1907.17|1906.37|1905.98|1905.18|1907.28|1906.64|1905.88|1905.17|909
1603847100000|2020-10-28 01:05:00|1905.97|1905.17|1906.34|1905.54|1906.38|1905.73|1905.52|1904.78|595
1603847400000|2020-10-28 01:10:00|1906.35|1905.55|1906.02|1905.22|1906.38|1905.69|1905.28|1904.48|716
1603847700000|2020-10-28 01:15:00|1906|1905.2|1906.65|1905.85|1906.76|1905.96|1905.77|1904.97|669
1603848000000|2020-10-28 01:20:00|1906.66|1905.86|1906.54|1905.74|1906.66|1905.86|1906.11|1905.31|540
1603848300000|2020-10-28 01:25:00|1906.52|1905.72|1907.17|1906.67|1907.41|1906.81|1906.08|1905.44|698
1603848600000|2020-10-28 01:30:00|1907.32|1906.52|1908.32|1907.52|1908.61|1908.01|1907.16|1906.52|921
1603848900000|2020-10-28 01:35:00|1908.33|1907.53|1907.97|1907.17|1908.69|1908.05|1907.91|1907.11|734
1603849200000|2020-10-28 01:40:00|1907.91|1907.11|1907.34|1906.54|1908.1|1907.3|1906.91|1906.23|673
1603849500000|2020-10-28 01:45:00|1907.3|1906.5|1906.69|1905.89|1907.53|1906.75|1906.46|1905.66|600
1603849800000|2020-10-28 01:50:00|1906.72|1905.92|1907.15|1906.35|1907.21|1906.45|1906.32|1905.54|576
1603850100000|2020-10-28 01:55:00|1907.16|1906.36|1907.23|1906.43|1907.67|1907.08|1906.99|1906.19|550
1603850400000|2020-10-28 02:00:00|1907.21|1906.41|1907.45|1906.65|1907.49|1906.84|1906.69|1905.89|554
1603850700000|2020-10-28 02:05:00|1907.43|1906.63|1906.51|1905.71|1907.45|1906.65|1906.24|1905.62|545
1603851000000|2020-10-28 02:10:00|1906.5|1905.7|1906.94|1906.14|1907.28|1906.5|1906.37|1905.59|437
1603851300000|2020-10-28 02:15:00|1906.93|1906.13|1906.91|1906.11|1907.49|1906.87|1906.89|1906.09|415
1603851600000|2020-10-28 02:20:00|1906.95|1906.15|1907.21|1906.41|1907.57|1906.77|1906.46|1905.66|404
1603851900000|2020-10-28 02:25:00|1907.24|1906.44|1907.31|1906.51|1907.65|1906.97|1906.94|1906.24|495
1603852200000|2020-10-28 02:30:00|1907.29|1906.49|1907.34|1906.54|1907.67|1906.99|1906.89|1906.25|742
1603852500000|2020-10-28 02:35:00|1907.35|1906.55|1907.48|1906.68|1907.85|1907.05|1907.27|1906.47|448
1603852800000|2020-10-28 02:40:00|1907.49|1906.69|1907.09|1906.29|1907.59|1906.94|1906.76|1906.15|639
1603853100000|2020-10-28 02:45:00|1907.12|1906.32|1906.94|1906.14|1907.41|1906.67|1906.71|1905.91|601
1603853400000|2020-10-28 02:50:00|1906.9|1906.1|1906.69|1905.89|1907.09|1906.29|1906.36|1905.56|465
1603853700000|2020-10-28 02:55:00|1906.7|1905.9|1906.13|1905.33|1906.71|1905.91|1905.98|1905.18|301
1603854000000|2020-10-28 03:00:00|1906.16|1905.36|1905.47|1904.67|1906.16|1905.41|1905.08|1904.36|673
1603854300000|2020-10-28 03:05:00|1905.32|1904.82|1905.11|1904.61|1905.59|1905.03|1904.89|1904.22|657
1603854600000|2020-10-28 03:10:00|1905.26|1904.46|1905.53|1904.73|1905.6|1904.98|1904.81|1904.16|531
1603854900000|2020-10-28 03:15:00|1905.52|1904.72|1906.1|1905.3|1906.34|1905.61|1905.08|1904.43|583
1603855200000|2020-10-28 03:20:00|1905.94|1905.44|1906.37|1905.57|1906.45|1905.8|1905.73|1905.12|433
1603855500000|2020-10-28 03:25:00|1906.22|1905.72|1906.8|1906|1907|1906.34|1906.21|1905.59|463
1603855800000|2020-10-28 03:30:00|1906.65|1906.15|1906.64|1905.84|1907|1906.34|1906.21|1905.57|395
1603856100000|2020-10-28 03:35:00|1906.63|1905.83|1906.76|1906.26|1906.93|1906.27|1906.48|1905.81|270
1603856400000|2020-10-28 03:40:00|1906.95|1906.15|1907.06|1906.26|1907.41|1906.79|1906.74|1906.08|571
1603856700000|2020-10-28 03:45:00|1907.07|1906.27|1907.37|1906.57|1907.48|1906.82|1906.84|1906.21|246
1603857000000|2020-10-28 03:50:00|1907.36|1906.56|1907.38|1906.58|1907.52|1906.87|1907.09|1906.39|257
1603857300000|2020-10-28 03:55:00|1907.39|1906.59|1907.21|1906.41|1907.57|1906.85|1907.04|1906.4|215
1603857600000|2020-10-28 04:00:00|1907.24|1906.44|1907.67|1907.17|1907.92|1907.28|1906.88|1906.19|449
1603857900000|2020-10-28 04:05:00|1907.66|1907.16|1907.84|1907.04|1907.97|1907.33|1907.54|1906.88|334
1603858200000|2020-10-28 04:10:00|1907.88|1907.08|1907.77|1906.97|1908.13|1907.48|1907.58|1906.93|399
1603858500000|2020-10-28 04:15:00|1907.63|1907.13|1907.77|1907.27|1908.17|1907.51|1907.59|1906.9|357
1603858800000|2020-10-28 04:20:00|1907.76|1907.26|1907.52|1907.02|1907.94|1907.3|1907.41|1906.78|383
1603859100000|2020-10-28 04:25:00|1907.53|1907.03|1907.7|1907.2|1907.8|1907.23|1907.35|1906.7|464
1603859400000|2020-10-28 04:30:00|1907.81|1907.01|1908.34|1907.84|1908.52|1908.01|1907.54|1906.89|508
1603859700000|2020-10-28 04:35:00|1908.37|1907.87|1908.81|1908.01|1908.88|1908.23|1908.37|1907.74|429
1603860000000|2020-10-28 04:40:00|1908.65|1908.15|1908.94|1908.44|1909.15|1908.45|1908.57|1907.92|411
1603860300000|2020-10-28 04:45:00|1908.9|1908.4|1909.23|1908.43|1909.29|1908.62|1908.73|1908.14|325
1603860600000|2020-10-28 04:50:00|1909.22|1908.42|1909.07|1908.27|1909.26|1908.58|1908.54|1908.04|363
1603860900000|2020-10-28 04:55:00|1909.06|1908.26|1908.68|1907.88|1909.15|1908.44|1908.42|1907.77|298
1603861200000|2020-10-28 05:00:00|1908.67|1907.87|1909.25|1908.45|1909.27|1908.61|1908.52|1907.72|364
1603861500000|2020-10-28 05:05:00|1909.24|1908.44|1908.39|1907.89|1909.25|1908.5|1908.35|1907.74|364
1603861800000|2020-10-28 05:10:00|1908.56|1907.76|1908.49|1907.69|1908.58|1907.97|1908.19|1907.52|304
1603862100000|2020-10-28 05:15:00|1908.47|1907.67|1908.36|1907.56|1908.72|1908.05|1908.16|1907.51|301
1603862400000|2020-10-28 05:20:00|1908.38|1907.58|1908.36|1907.56|1908.62|1907.95|1908.18|1907.51|287
1603862700000|2020-10-28 05:25:00|1908.35|1907.55|1907.85|1907.05|1908.45|1907.78|1907.62|1906.97|342
1603863000000|2020-10-28 05:30:00|1907.83|1907.03|1908.21|1907.41|1908.83|1908.1|1907.61|1906.96|508
1603863300000|2020-10-28 05:35:00|1908.2|1907.4|1908.54|1907.74|1908.97|1908.32|1907.97|1907.31|621
1603863600000|2020-10-28 05:40:00|1908.52|1907.72|1908.69|1908.19|1909.09|1908.41|1908.41|1907.61|489
1603863900000|2020-10-28 05:45:00|1908.84|1908.04|1909.01|1908.51|1909.19|1908.56|1908.38|1907.79|576
1603864200000|2020-10-28 05:50:00|1909|1908.5|1908.86|1908.06|1909.71|1908.98|1908.64|1908.02|738
1603864500000|2020-10-28 05:55:00|1908.83|1908.03|1908.65|1908.15|1909.15|1908.49|1908.58|1907.9|503
1603864800000|2020-10-28 06:00:00|1908.68|1908.18|1909.24|1908.74|1909.66|1908.99|1907.92|1907.28|752
1603865100000|2020-10-28 06:05:00|1909.39|1908.59|1910.09|1909.59|1910.45|1909.77|1908.99|1908.35|1034
1603865400000|2020-10-28 06:10:00|1910.08|1909.58|1910.03|1909.53|1910.93|1910.27|1909.82|1909.18|1111
1603865700000|2020-10-28 06:15:00|1910.02|1909.52|1910.41|1909.61|1911.28|1910.63|1909.15|1908.53|991
1603866000000|2020-10-28 06:20:00|1910.46|1909.66|1910.04|1909.24|1910.63|1909.83|1909.74|1908.94|610
1603866300000|2020-10-28 06:25:00|1910.03|1909.23|1910.08|1909.28|1910.76|1909.96|1909.76|1909.02|727
1603866600000|2020-10-28 06:30:00|1910.1|1909.3|1909.92|1909.12|1910.48|1909.68|1909.63|1908.97|673
1603866900000|2020-10-28 06:35:00|1909.89|1909.09|1908.98|1908.48|1910.44|1909.64|1908.95|1908.43|692
1603867200000|2020-10-28 06:40:00|1909.05|1908.55|1908.38|1907.58|1909.37|1908.63|1908.05|1907.36|790
1603867500000|2020-10-28 06:45:00|1908.36|1907.56|1907.6|1906.8|1908.66|1907.97|1907.3|1906.65|618
1603867800000|2020-10-28 06:50:00|1907.59|1906.79|1906.69|1905.89|1907.8|1907|1905.96|1905.26|1049
1603868100000|2020-10-28 06:55:00|1906.71|1905.91|1906.87|1906.07|1906.87|1906.21|1905.82|1905.02|945
1603868400000|2020-10-28 07:00:00|1906.84|1906.04|1907.19|1906.39|1907.8|1907|1906.76|1905.96|856
1603868700000|2020-10-28 07:05:00|1907.18|1906.38|1907.27|1906.47|1908.21|1907.56|1907.01|1906.21|849
1603869000000|2020-10-28 07:10:00|1907.26|1906.46|1906.97|1906.17|1907.65|1906.85|1906.71|1905.94|713
1603869300000|2020-10-28 07:15:00|1907.04|1906.24|1906.65|1905.85|1907.04|1906.34|1906.12|1905.32|667
1603869600000|2020-10-28 07:20:00|1906.62|1905.82|1906.77|1905.97|1906.85|1906.2|1906.05|1905.31|766
1603869900000|2020-10-28 07:25:00|1906.78|1905.98|1906.87|1906.07|1907.12|1906.51|1906.18|1905.38|769
1603870200000|2020-10-28 07:30:00|1906.86|1906.06|1907.56|1907.06|1907.62|1907.06|1906.65|1905.85|720
1603870500000|2020-10-28 07:35:00|1907.55|1907.05|1907.13|1906.33|1908.1|1907.45|1907.13|1906.33|716
1603870800000|2020-10-28 07:40:00|1907.14|1906.34|1907.74|1906.94|1908.23|1907.43|1907.14|1906.34|633
1603871100000|2020-10-28 07:45:00|1907.72|1906.92|1907.75|1906.95|1907.98|1907.18|1907.34|1906.54|696
1603871400000|2020-10-28 07:50:00|1907.77|1906.97|1907.13|1906.63|1908|1907.32|1906.95|1906.15|869
1603871700000|2020-10-28 07:55:00|1907.12|1906.62|1906.56|1905.76|1907.72|1907.02|1906.32|1905.61|614
1603872000000|2020-10-28 08:00:00|1906.53|1905.73|1907.01|1906.21|1907.25|1906.5|1905.74|1905.19|700
1603872300000|2020-10-28 08:05:00|1906.98|1906.18|1906.73|1906.23|1907.04|1906.38|1906.16|1905.36|628
1603872600000|2020-10-28 08:10:00|1906.72|1906.22|1906.65|1905.85|1906.97|1906.33|1905.63|1905.02|727
1603872900000|2020-10-28 08:15:00|1906.66|1905.86|1903.82|1903.02|1906.66|1905.99|1903.56|1902.91|1035
1603873200000|2020-10-28 08:20:00|1903.81|1903.01|1903.34|1902.54|1904.38|1903.76|1902.85|1902.09|1295
1603873500000|2020-10-28 08:25:00|1903.33|1902.53|1903.09|1902.29|1904.11|1903.43|1902.97|1902.17|1085
1603873800000|2020-10-28 08:30:00|1903.11|1902.31|1903.97|1903.17|1904.19|1903.5|1902.56|1901.76|1119
1603874100000|2020-10-28 08:35:00|1904|1903.2|1903.15|1902.35|1904.08|1903.43|1903.1|1902.3|964
1603874400000|2020-10-28 08:40:00|1903.17|1902.37|1904.32|1903.52|1904.44|1903.82|1902.44|1901.64|1014
1603874700000|2020-10-28 08:45:00|1904.17|1903.67|1903.67|1903.17|1904.43|1903.84|1903.43|1902.68|790
1603875000000|2020-10-28 08:50:00|1903.83|1903.03|1903.3|1902.8|1904.39|1903.77|1903.07|1902.44|856
1603875300000|2020-10-28 08:55:00|1903.31|1902.81|1904.56|1903.76|1904.9|1904.29|1903.07|1902.43|976
1603875600000|2020-10-28 09:00:00|1904.36|1903.86|1903.21|1902.41|1904.7|1904.1|1902.22|1901.72|1084
1603875900000|2020-10-28 09:05:00|1903.18|1902.38|1903.28|1902.48|1903.97|1903.34|1902.84|1902.11|901
1603876200000|2020-10-28 09:10:00|1903.29|1902.49|1902.8|1902.3|1903.29|1902.51|1902.14|1901.5|1049
1603876500000|2020-10-28 09:15:00|1902.85|1902.35|1902.64|1901.84|1903.2|1902.53|1902.39|1901.8|780
1603876800000|2020-10-28 09:20:00|1902.66|1901.86|1901.81|1901.01|1902.92|1902.26|1901.61|1900.81|952
1603877100000|2020-10-28 09:25:00|1901.8|1901|1901.6|1901.1|1902.11|1901.46|1901.47|1900.79|874
1603877400000|2020-10-28 09:30:00|1901.61|1901.11|1902.16|1901.36|1902.18|1901.52|1901.09|1900.46|792
1603877700000|2020-10-28 09:35:00|1902.02|1901.52|1901.31|1900.51|1902.35|1901.73|1900.95|1900.36|755
1603878000000|2020-10-28 09:40:00|1901.16|1900.66|1900.46|1899.96|1901.55|1900.98|1900.29|1899.69|1015
1603878300000|2020-10-28 09:45:00|1900.47|1899.97|1900.48|1899.68|1901.15|1900.52|1900.09|1899.47|939
1603878600000|2020-10-28 09:50:00|1900.47|1899.67|1900.54|1899.74|1901.17|1900.45|1900|1899.23|888
1603878900000|2020-10-28 09:55:00|1900.39|1899.59|1900.23|1899.73|1900.65|1900.05|1899.69|1899.03|916
1603879200000|2020-10-28 10:00:00|1900.22|1899.72|1900.59|1899.79|1900.6|1899.97|1899.16|1898.36|1089
1603879500000|2020-10-28 10:05:00|1900.6|1899.8|1900.83|1900.03|1901.26|1900.66|1900.25|1899.57|893
1603879800000|2020-10-28 10:10:00|1900.84|1900.04|1900.91|1900.41|1901.17|1900.55|1900.55|1899.78|909
1603880100000|2020-10-28 10:15:00|1900.92|1900.42|1900.61|1899.81|1901.09|1900.42|1899.75|1899.11|885
1603880400000|2020-10-28 10:20:00|1900.56|1899.76|1899.68|1898.88|1900.59|1899.94|1899.53|1898.85|728
1603880700000|2020-10-28 10:25:00|1899.69|1898.89|1897.61|1896.81|1899.89|1899.28|1897.2|1896.46|1078
1603881000000|2020-10-28 10:30:00|1897.62|1896.82|1897.66|1897.16|1898.08|1897.47|1896.81|1896.17|1074
1603881300000|2020-10-28 10:35:00|1897.68|1897.18|1898.19|1897.69|1898.53|1897.83|1896.76|1896.24|1052
1603881600000|2020-10-28 10:40:00|1898.2|1897.7|1898.08|1897.28|1898.77|1898.15|1897.4|1896.76|884
1603881900000|2020-10-28 10:45:00|1898.09|1897.29|1896.98|1896.18|1898.11|1897.42|1896.5|1895.88|896
1603882200000|2020-10-28 10:50:00|1896.94|1896.14|1896.87|1896.07|1897.12|1896.46|1896.15|1895.51|1147
1603882500000|2020-10-28 10:55:00|1896.89|1896.09|1897.08|1896.28|1897.48|1896.8|1896.18|1895.55|855
1603882800000|2020-10-28 11:00:00|1897.03|1896.23|1896.69|1896.19|1897.14|1896.5|1895.88|1895.22|1134
1603883100000|2020-10-28 11:05:00|1896.85|1896.05|1895.89|1895.39|1896.85|1896.33|1894.12|1893.32|1345
1603883400000|2020-10-28 11:10:00|1895.83|1895.33|1895.41|1894.61|1896.62|1895.95|1894.72|1894.14|1245
1603883700000|2020-10-28 11:15:00|1895.4|1894.6|1894.36|1893.56|1895.4|1894.76|1893.83|1893.27|1331
1603884000000|2020-10-28 11:20:00|1894.31|1893.51|1892.81|1892.31|1894.54|1893.78|1892.17|1891.58|1469
1603884300000|2020-10-28 11:25:00|1892.83|1892.33|1894.44|1893.64|1894.55|1893.94|1892.45|1891.78|1157
1603884600000|2020-10-28 11:30:00|1894.45|1893.65|1893.37|1892.57|1894.91|1894.33|1892.99|1892.37|1191
1603884900000|2020-10-28 11:35:00|1893.32|1892.52|1893.31|1892.51|1893.41|1892.81|1892.23|1891.61|1139
1603885200000|2020-10-28 11:40:00|1893.32|1892.52|1892.53|1891.73|1893.71|1893.07|1892.11|1891.44|1143
1603885500000|2020-10-28 11:45:00|1892.55|1891.75|1892.83|1892.03|1893.12|1892.49|1891.99|1891.33|1228
1603885800000|2020-10-28 11:50:00|1892.72|1892.22|1893.69|1893.19|1894.29|1893.66|1892.72|1892.14|1043
1603886100000|2020-10-28 11:55:00|1893.84|1893.04|1892.04|1891.24|1894.62|1894.12|1891.14|1890.34|1296
1603886400000|2020-10-28 12:00:00|1891.79|1891.29|1889.91|1889.11|1892.2|1891.66|1889.81|1889.01|1682
1603886700000|2020-10-28 12:05:00|1889.92|1889.12|1887.68|1886.88|1890.17|1889.59|1886.44|1885.64|1761
1603887000000|2020-10-28 12:10:00|1887.66|1886.86|1888|1887.2|1889.7|1889.01|1886.51|1885.88|1419
1603887300000|2020-10-28 12:15:00|1887.98|1887.18|1889.12|1888.32|1889.26|1888.63|1885.84|1885.32|1404
1603887600000|2020-10-28 12:20:00|1889.03|1888.23|1883.53|1882.73|1889.09|1888.29|1883.01|1882.51|1576
1603887900000|2020-10-28 12:25:00|1883.43|1882.63|1884.34|1883.54|1884.48|1883.93|1882.01|1881.51|1761
1603888200000|2020-10-28 12:30:00|1884.3|1883.5|1882.41|1881.61|1885|1884.22|1881.75|1880.95|1742
1603888500000|2020-10-28 12:35:00|1882.38|1881.58|1880.37|1879.57|1882.58|1881.78|1879.38|1878.58|1737
1603888800000|2020-10-28 12:40:00|1880.39|1879.59|1878.78|1877.98|1880.39|1879.59|1877.52|1876.72|1796
1603889100000|2020-10-28 12:45:00|1878.76|1877.96|1880.18|1879.38|1880.18|1879.56|1877.2|1876.4|1673
1603889400000|2020-10-28 12:50:00|1880.21|1879.41|1882.37|1881.57|1883.3|1882.67|1879.65|1878.94|1625
1603889700000|2020-10-28 12:55:00|1882.21|1881.71|1882.65|1882.15|1883.15|1882.58|1881.01|1880.51|1436
1603890000000|2020-10-28 13:00:00|1882.56|1882.06|1880.97|1880.47|1882.91|1882.11|1879.83|1879.24|1732
1603890300000|2020-10-28 13:05:00|1880.98|1880.48|1878.67|1877.87|1880.98|1880.48|1877.59|1876.84|1759
1603890600000|2020-10-28 13:10:00|1878.88|1878.08|1880.95|1880.15|1881.83|1881.03|1877.02|1876.22|1693
1603890900000|2020-10-28 13:15:00|1880.97|1880.17|1879.7|1879.2|1880.97|1880.22|1877.79|1877.21|1586
1603891200000|2020-10-28 13:20:00|1879.74|1879.24|1881.19|1880.39|1881.58|1880.97|1879.01|1878.39|1447
1603891500000|2020-10-28 13:25:00|1881.2|1880.4|1880.43|1879.93|1881.2|1880.64|1878.81|1878.19|1335
1603891800000|2020-10-28 13:30:00|1880.47|1879.97|1880.21|1879.71|1882.41|1881.76|1879.08|1878.36|1931
1603892100000|2020-10-28 13:35:00|1880.22|1879.72|1881.31|1880.51|1881.42|1880.74|1879.74|1879.12|1656
1603892400000|2020-10-28 13:40:00|1881.3|1880.5|1879.42|1878.92|1881.37|1880.75|1878.97|1878.23|1596
1603892700000|2020-10-28 13:45:00|1879.4|1878.9|1880.36|1879.86|1881.66|1880.97|1878.41|1877.67|1706
1603893000000|2020-10-28 13:50:00|1880.32|1879.82|1875.54|1874.74|1880.41|1879.91|1875.18|1874.41|1824
1603893300000|2020-10-28 13:55:00|1875.5|1874.7|1876.59|1876.09|1877.37|1876.84|1873.58|1872.86|1718
1603893600000|2020-10-28 14:00:00|1876.51|1876.01|1877.82|1877.02|1879.07|1878.45|1873.92|1873.23|1916
1603893900000|2020-10-28 14:05:00|1877.81|1877.01|1876.67|1876.17|1878.02|1877.4|1875.92|1875.12|1604
1603894200000|2020-10-28 14:10:00|1876.62|1876.12|1876.54|1876.04|1877.6|1877.1|1875.33|1874.73|1631
1603894500000|2020-10-28 14:15:00|1876.56|1876.06|1875.94|1875.44|1876.94|1876.34|1875.76|1875.15|1657
1603894800000|2020-10-28 14:20:00|1875.96|1875.46|1875.57|1875.07|1877.36|1876.83|1875.54|1874.89|1751
1603895100000|2020-10-28 14:25:00|1875.58|1875.08|1875.54|1874.74|1876.52|1875.96|1874.83|1874.14|1673
1603895400000|2020-10-28 14:30:00|1875.55|1874.75|1876.54|1875.74|1877.28|1876.77|1873.99|1873.49|1775
1603895700000|2020-10-28 14:35:00|1876.55|1875.75|1877.95|1877.15|1878.53|1878.03|1875.38|1874.67|1685
1603896000000|2020-10-28 14:40:00|1877.86|1877.06|1877.09|1876.29|1878.37|1877.58|1876.34|1875.54|1582
1603896300000|2020-10-28 14:45:00|1877.1|1876.3|1876.48|1875.98|1877.18|1876.59|1875.89|1875.16|1390
1603896600000|2020-10-28 14:50:00|1876.49|1875.99|1873.09|1872.59|1877.78|1877.14|1871.06|1870.26|1841
1603896900000|2020-10-28 14:55:00|1873.01|1872.51|1872.4|1871.6|1873.31|1872.74|1870.96|1870.46|1723
1603897200000|2020-10-28 15:00:00|1872.09|1871.59|1873.36|1872.56|1873.55|1872.9|1869.87|1869.07|1758
1603897500000|2020-10-28 15:05:00|1873.34|1872.54|1875.31|1874.51|1876.09|1875.29|1873.33|1872.54|1664
1603897800000|2020-10-28 15:10:00|1875.25|1874.45|1875.99|1875.19|1876.46|1875.89|1874.04|1873.24|1643
1603898100000|2020-10-28 15:15:00|1876.06|1875.26|1876.58|1875.78|1876.74|1876.08|1875.33|1874.56|1523
1603898400000|2020-10-28 15:20:00|1876.57|1875.77|1878.09|1877.59|1878.81|1878.01|1875.93|1875.13|1484
1603898700000|2020-10-28 15:25:00|1878.23|1877.43|1878.03|1877.23|1878.75|1877.97|1876.05|1875.41|1314
1603899000000|2020-10-28 15:30:00|1878.04|1877.24|1877.44|1876.64|1878.58|1877.78|1877.18|1876.38|1380
1603899300000|2020-10-28 15:35:00|1877.49|1876.69|1879.89|1879.09|1880.14|1879.59|1877.33|1876.53|1406
1603899600000|2020-10-28 15:40:00|1879.73|1878.93|1878.09|1877.29|1879.75|1879.07|1877.54|1876.84|1427
1603899900000|2020-10-28 15:45:00|1877.86|1877.36|1880.69|1879.89|1881.06|1880.48|1877.76|1877.08|1518
1603900200000|2020-10-28 15:50:00|1880.68|1879.88|1881.87|1881.07|1882.31|1881.51|1879.9|1879.1|1407
1603900500000|2020-10-28 15:55:00|1881.83|1881.03|1882.83|1882.03|1883.84|1883.17|1881.59|1880.79|1572
1603900800000|2020-10-28 16:00:00|1882.85|1882.05|1881.55|1881.05|1883.02|1882.49|1880.45|1879.95|1559
1603901100000|2020-10-28 16:05:00|1881.59|1881.09|1883.37|1882.87|1883.74|1883.08|1881.53|1880.89|1335
1603901400000|2020-10-28 16:10:00|1883.35|1882.85|1882.3|1881.5|1884.15|1883.43|1882.12|1881.32|1176
1603901700000|2020-10-28 16:15:00|1882.31|1881.51|1882.79|1881.99|1883.69|1882.89|1882.13|1881.48|1306
1603902000000|2020-10-28 16:20:00|1882.78|1881.98|1881.67|1880.87|1883.2|1882.58|1881.23|1880.43|1190
1603902300000|2020-10-28 16:25:00|1881.66|1880.86|1882.93|1882.43|1883.12|1882.45|1881.65|1880.85|1194
1603902600000|2020-10-28 16:30:00|1882.97|1882.47|1884.09|1883.29|1884.7|1883.98|1882.36|1881.73|1263
1603902900000|2020-10-28 16:35:00|1884.08|1883.28|1882.44|1881.64|1884.67|1883.87|1882.35|1881.55|1136
1603903200000|2020-10-28 16:40:00|1882.5|1881.7|1882.64|1881.84|1882.92|1882.12|1881.67|1880.94|1110
1603903500000|2020-10-28 16:45:00|1882.73|1881.93|1882.47|1881.67|1883.24|1882.6|1882.02|1881.35|916
1603903800000|2020-10-28 16:50:00|1882.42|1881.62|1881.21|1880.41|1882.66|1881.86|1880.92|1880.19|1106
1603904100000|2020-10-28 16:55:00|1881.22|1880.42|1881.18|1880.38|1882.2|1881.42|1880.26|1879.74|1214
1603904400000|2020-10-28 17:00:00|1881.13|1880.33|1880.77|1879.97|1881.56|1880.76|1880.08|1879.45|1212
1603904700000|2020-10-28 17:05:00|1880.7|1879.9|1880.33|1879.83|1881.77|1881.12|1880.2|1879.65|1184
1603905000000|2020-10-28 17:10:00|1880.3|1879.8|1880.26|1879.76|1880.94|1880.37|1879.55|1878.97|1239
1603905300000|2020-10-28 17:15:00|1880.27|1879.77|1879.83|1879.33|1880.92|1880.27|1879.09|1878.59|1105
1603905600000|2020-10-28 17:20:00|1879.79|1879.29|1879.14|1878.64|1879.9|1879.29|1877.4|1876.76|1220
1603905900000|2020-10-28 17:25:00|1879.18|1878.68|1879.78|1879.28|1880.17|1879.37|1877.76|1877.13|1211
1603906200000|2020-10-28 17:30:00|1879.93|1879.43|1880.62|1879.82|1881.11|1880.48|1879.38|1878.58|929
1603906500000|2020-10-28 17:35:00|1880.6|1879.8|1882.06|1881.26|1882.17|1881.51|1880.32|1879.52|954
1603906800000|2020-10-28 17:40:00|1882.05|1881.25|1880.9|1880.4|1882.16|1881.36|1880.32|1879.7|789
1603907100000|2020-10-28 17:45:00|1881.05|1880.25|1880.69|1879.89|1881.1|1880.58|1880.19|1879.6|792
1603907400000|2020-10-28 17:50:00|1880.74|1879.94|1881|1880.2|1881.45|1880.8|1880.43|1879.76|846
1603907700000|2020-10-28 17:55:00|1880.92|1880.12|1881.48|1880.68|1881.96|1881.16|1880.43|1879.83|930
1603908000000|2020-10-28 18:00:00|1881.47|1880.67|1880.23|1879.73|1881.59|1880.79|1879.98|1879.31|976
1603908300000|2020-10-28 18:05:00|1880.22|1879.72|1880.5|1879.7|1881.45|1880.84|1880.09|1879.46|970
1603908600000|2020-10-28 18:10:00|1880.28|1879.78|1878.93|1878.43|1880.41|1879.8|1878.75|1878.13|1104
1603908900000|2020-10-28 18:15:00|1878.87|1878.37|1878.54|1878.04|1879.15|1878.53|1877.53|1876.9|1155
1603909200000|2020-10-28 18:20:00|1878.45|1877.95|1879.46|1878.96|1879.62|1879.1|1878.24|1877.73|1040
1603909500000|2020-10-28 18:25:00|1879.48|1878.98|1878.76|1878.26|1880.13|1879.51|1878.5|1877.9|1189
1603909800000|2020-10-28 18:30:00|1878.79|1878.29|1880.02|1879.52|1880.24|1879.59|1878.74|1878.07|962
1603910100000|2020-10-28 18:35:00|1880.04|1879.54|1878.81|1878.01|1880.15|1879.54|1878.38|1877.72|966
1603910400000|2020-10-28 18:40:00|1878.82|1878.02|1879.69|1878.89|1880.11|1879.47|1878.51|1877.88|932
1603910700000|2020-10-28 18:45:00|1879.7|1878.9|1878.38|1877.58|1879.98|1879.33|1878.32|1877.58|982
1603911000000|2020-10-28 18:50:00|1878.37|1877.57|1877.48|1876.68|1879|1878.48|1877.29|1876.68|871
1603911300000|2020-10-28 18:55:00|1877.5|1876.7|1877.38|1876.58|1879.09|1878.43|1877.1|1876.57|1085
1603911600000|2020-10-28 19:00:00|1877.36|1876.56|1877.55|1876.75|1877.78|1877.13|1876.5|1875.7|1097
1603911900000|2020-10-28 19:05:00|1877.49|1876.69|1877.82|1877.02|1878.11|1877.42|1877.24|1876.44|1007
1603912200000|2020-10-28 19:10:00|1877.76|1876.96|1877.85|1877.05|1878.13|1877.34|1876.96|1876.26|970
1603912500000|2020-10-28 19:15:00|1877.84|1877.04|1877.78|1876.98|1878.18|1877.49|1877.41|1876.71|982
1603912800000|2020-10-28 19:20:00|1877.82|1877.02|1879.06|1878.26|1879.58|1878.92|1877.1|1876.3|941
1603913100000|2020-10-28 19:25:00|1879.02|1878.22|1877.99|1877.19|1879.19|1878.39|1877.99|1877.19|839
1603913400000|2020-10-28 19:30:00|1878|1877.2|1879.15|1878.35|1879.5|1878.7|1877.99|1877.19|1016
1603913700000|2020-10-28 19:35:00|1879.17|1878.37|1878.5|1877.7|1879.51|1878.71|1878.37|1877.57|876
1603914000000|2020-10-28 19:40:00|1878.49|1877.69|1878.87|1878.07|1879.59|1878.94|1878.48|1877.68|795
1603914300000|2020-10-28 19:45:00|1878.85|1878.05|1878.59|1877.79|1879.7|1878.96|1878.59|1877.79|922
1603914600000|2020-10-28 19:50:00|1878.63|1877.83|1878.17|1877.67|1878.87|1878.07|1877.99|1877.36|902
1603914900000|2020-10-28 19:55:00|1878.16|1877.66|1877.51|1876.71|1878.43|1877.73|1876.71|1876.07|1286
1603915200000|2020-10-28 20:00:00|1877.54|1876.74|1876.2|1875.7|1878.05|1877.44|1875.94|1875.29|741
1603915500000|2020-10-28 20:05:00|1876.22|1875.72|1876.95|1876.15|1877.03|1876.38|1876.21|1875.71|456
1603915800000|2020-10-28 20:10:00|1876.86|1876.36|1876.42|1875.92|1877.02|1876.4|1875.35|1874.7|457
1603916100000|2020-10-28 20:15:00|1876.4|1875.9|1876.77|1875.97|1876.85|1876.21|1876.22|1875.57|266
1603916400000|2020-10-28 20:20:00|1876.65|1876.15|1876.95|1876.45|1876.98|1876.47|1876.46|1875.83|241
1603916700000|2020-10-28 20:25:00|1877.09|1876.29|1876.49|1875.69|1877.28|1876.66|1876.25|1875.61|205
1603917000000|2020-10-28 20:30:00|1876.5|1875.7|1877.24|1876.44|1877.73|1876.93|1876.13|1875.59|325
1603917300000|2020-10-28 20:35:00|1877.25|1876.45|1876.97|1876.47|1877.36|1876.67|1876.95|1876.23|140
1603917600000|2020-10-28 20:40:00|1877.11|1876.31|1877|1876.2|1877.19|1876.39|1876.89|1876.09|192
1603917900000|2020-10-28 20:45:00|1877.01|1876.21|1876.67|1875.87|1877.01|1876.21|1876.27|1875.48|413
1603918200000|2020-10-28 20:50:00|1876.69|1875.89|1877.23|1876.43|1877.29|1876.49|1876.62|1875.82|289
1603918500000|2020-10-28 20:55:00|1877.46|1876.66|1877.46|1876.66|1878.22|1877.42|1877.22|1876.42|407
1603922400000|2020-10-28 22:00:00|1877.22|1876.42|1878.21|1877.41|1878.33|1877.53|1876.71|1875.91|359
1603922700000|2020-10-28 22:05:00|1878.27|1877.47|1878.82|1878.02|1878.95|1878.15|1877.97|1877.17|356
1603923000000|2020-10-28 22:10:00|1878.8|1878|1878.21|1877.41|1878.95|1878.15|1877.88|1877.08|283
1603923300000|2020-10-28 22:15:00|1878.16|1877.36|1878.21|1877.41|1878.52|1877.72|1877.83|1877.03|261
1603923600000|2020-10-28 22:20:00|1878.19|1877.39|1878.47|1877.67|1878.51|1877.71|1877.46|1876.66|228
1603923900000|2020-10-28 22:25:00|1878.51|1877.71|1878.77|1877.97|1879.06|1878.26|1878.4|1877.6|205
1603924200000|2020-10-28 22:30:00|1878.74|1877.94|1878.47|1877.67|1879.39|1878.59|1878.41|1877.61|261
1603924500000|2020-10-28 22:35:00|1878.51|1877.71|1878.85|1878.05|1878.99|1878.19|1878.28|1877.48|224
1603924800000|2020-10-28 22:40:00|1878.88|1878.08|1878.47|1877.67|1879|1878.2|1878.19|1877.39|190
1603925100000|2020-10-28 22:45:00|1878.52|1877.72|1878.69|1877.89|1878.75|1877.95|1877.99|1877.19|200
1603925400000|2020-10-28 22:50:00|1878.68|1877.88|1878.67|1877.87|1878.91|1878.11|1878.59|1877.79|177
1603925700000|2020-10-28 22:55:00|1878.66|1877.86|1878.28|1877.48|1879.08|1878.28|1878.27|1877.47|170
1603926000000|2020-10-28 23:00:00|1878.4|1877.6|1878.09|1877.29|1878.8|1878|1877.75|1876.95|268
1603926300000|2020-10-28 23:05:00|1878.11|1877.31|1878.06|1877.26|1878.6|1877.8|1877.81|1877.01|230
1603926600000|2020-10-28 23:10:00|1878.07|1877.27|1877.69|1876.89|1878.52|1877.72|1877.39|1876.59|229
1603926900000|2020-10-28 23:15:00|1877.67|1876.87|1877.85|1877.05|1877.93|1877.13|1877.34|1876.54|228
1603927200000|2020-10-28 23:20:00|1878.01|1877.21|1877.99|1877.19|1878.35|1877.55|1877.46|1876.66|236
1603927500000|2020-10-28 23:25:00|1877.98|1877.18|1877.75|1876.95|1878.06|1877.26|1877.31|1876.51|276
1603927800000|2020-10-28 23:30:00|1877.7|1876.9|1879.34|1878.54|1879.38|1878.58|1877.59|1876.79|335
1603928100000|2020-10-28 23:35:00|1879.32|1878.52|1879.57|1878.77|1879.64|1878.84|1878.99|1878.19|354
1603928400000|2020-10-28 23:40:00|1879.58|1878.78|1879.98|1879.18|1880.29|1879.49|1879.28|1878.48|609
1603928700000|2020-10-28 23:45:00|1879.97|1879.17|1880.18|1879.38|1880.31|1879.51|1879.26|1878.46|383
1603929000000|2020-10-28 23:50:00|1880.19|1879.39|1879.77|1878.97|1880.25|1879.58|1879.68|1878.88|303
1603929300000|2020-10-28 23:55:00|1879.78|1878.98|1880.14|1879.34|1880.18|1879.57|1879.43|1878.73|344
1603929600000|2020-10-29 00:00:00|1880.13|1879.33|1880.05|1879.25|1880.4|1879.72|1878.92|1878.12|692
1603929900000|2020-10-29 00:05:00|1880.07|1879.27|1880.1|1879.3|1880.27|1879.47|1879.49|1878.79|486
1603930200000|2020-10-29 00:10:00|1880.12|1879.32|1880.35|1879.55|1880.41|1879.69|1879.82|1879.02|435
1603930500000|2020-10-29 00:15:00|1880.29|1879.49|1880.27|1879.47|1880.38|1879.59|1879.48|1878.68|382
1603930800000|2020-10-29 00:20:00|1880.23|1879.43|1880.3|1879.8|1880.48|1879.88|1880.16|1879.36|359
1603931100000|2020-10-29 00:25:00|1880.38|1879.88|1880.02|1879.22|1880.55|1879.92|1879.87|1879.07|476
1603931400000|2020-10-29 00:30:00|1880.01|1879.21|1880.59|1879.79|1880.75|1880.08|1880.01|1879.21|438
1603931700000|2020-10-29 00:35:00|1880.6|1879.8|1879.68|1878.88|1880.6|1879.91|1879.56|1878.76|478
1603932000000|2020-10-29 00:40:00|1879.69|1878.89|1879.67|1878.87|1879.94|1879.14|1879.34|1878.57|424
1603932300000|2020-10-29 00:45:00|1879.66|1878.86|1878.83|1878.03|1879.66|1878.86|1878.8|1878|417
1603932600000|2020-10-29 00:50:00|1878.84|1878.04|1878.93|1878.13|1879.33|1878.53|1878.42|1877.62|605
1603932900000|2020-10-29 00:55:00|1878.94|1878.14|1878.79|1877.99|1879.78|1879.17|1878.53|1877.73|588
1603933200000|2020-10-29 01:00:00|1878.78|1877.98|1877.23|1876.43|1878.87|1878.07|1877.02|1876.22|1157
1603933500000|2020-10-29 01:05:00|1877.24|1876.44|1878.01|1877.21|1878.02|1877.22|1876.63|1875.84|970
1603933800000|2020-10-29 01:10:00|1878.03|1877.23|1878.34|1877.54|1878.55|1877.81|1877.96|1877.16|625
1603934100000|2020-10-29 01:15:00|1878.35|1877.55|1878.17|1877.37|1878.38|1877.72|1876.66|1875.86|725
1603934400000|2020-10-29 01:20:00|1878.18|1877.38|1876.36|1875.56|1878.29|1877.49|1876.15|1875.47|690
1603934700000|2020-10-29 01:25:00|1876.38|1875.58|1876.68|1875.88|1877.17|1876.5|1876.13|1875.49|666
1603935000000|2020-10-29 01:30:00|1876.72|1875.92|1878.55|1878.05|1878.72|1878.07|1876.72|1875.92|824
1603935300000|2020-10-29 01:35:00|1878.7|1877.9|1878.6|1877.8|1878.84|1878.22|1877.88|1877.08|704
1603935600000|2020-10-29 01:40:00|1878.62|1877.82|1879.12|1878.32|1879.38|1878.58|1878.37|1877.57|685
1603935900000|2020-10-29 01:45:00|1879.14|1878.34|1879.58|1878.78|1879.67|1878.96|1878.89|1878.1|460
1603936200000|2020-10-29 01:50:00|1879.57|1878.77|1878.7|1877.9|1879.92|1879.12|1878.39|1877.59|587
1603936500000|2020-10-29 01:55:00|1878.69|1877.89|1878.68|1877.88|1879.66|1879.01|1878.46|1877.79|575
1603936800000|2020-10-29 02:00:00|1878.69|1877.89|1878.88|1878.08|1879.02|1878.34|1878.25|1877.55|565
1603937100000|2020-10-29 02:05:00|1878.89|1878.09|1879|1878.2|1879.34|1878.66|1878.35|1877.55|607
1603937400000|2020-10-29 02:10:00|1879.05|1878.25|1878.47|1877.67|1879.2|1878.56|1878.28|1877.6|482
1603937700000|2020-10-29 02:15:00|1878.46|1877.66|1877.9|1877.1|1878.56|1877.76|1877.76|1876.96|496
1603938000000|2020-10-29 02:20:00|1877.91|1877.11|1878.24|1877.44|1878.38|1877.58|1877.41|1876.61|422
1603938300000|2020-10-29 02:25:00|1878.23|1877.43|1878.93|1878.13|1879.03|1878.34|1877.8|1877.09|324
1603938600000|2020-10-29 02:30:00|1878.94|1878.14|1879.34|1878.54|1879.35|1878.69|1878.78|1878.14|487
1603938900000|2020-10-29 02:35:00|1879.22|1878.72|1879.71|1878.91|1879.98|1879.35|1879.12|1878.47|561
1603939200000|2020-10-29 02:40:00|1879.72|1878.92|1879.41|1878.91|1879.95|1879.28|1878.94|1878.37|490
1603939500000|2020-10-29 02:45:00|1879.56|1878.76|1878.99|1878.19|1879.73|1879.07|1878.8|1878.14|824
1603939800000|2020-10-29 02:50:00|1878.98|1878.18|1878.88|1878.08|1879.21|1878.55|1878.48|1877.68|354
1603940100000|2020-10-29 02:55:00|1878.89|1878.09|1878.87|1878.07|1879.17|1878.37|1878.47|1877.67|349
1603940400000|2020-10-29 03:00:00|1878.91|1878.11|1879.03|1878.23|1879.42|1878.62|1878.48|1877.82|463
1603940700000|2020-10-29 03:05:00|1879.04|1878.24|1879.98|1879.18|1880.32|1879.7|1879.03|1878.23|562
1603941000000|2020-10-29 03:10:00|1879.97|1879.17|1880.1|1879.3|1880.48|1879.68|1879.78|1879.07|452
1603941300000|2020-10-29 03:15:00|1880.09|1879.29|1880.26|1879.46|1880.52|1879.8|1879.68|1878.94|499
1603941600000|2020-10-29 03:20:00|1880.21|1879.41|1880|1879.2|1880.4|1879.74|1879.57|1878.89|508
1603941900000|2020-10-29 03:25:00|1880.01|1879.21|1880.93|1880.13|1881.1|1880.3|1879.84|1879.21|506
1603942200000|2020-10-29 03:30:00|1880.97|1880.17|1880.79|1879.99|1881.14|1880.42|1880.31|1879.66|531
1603942500000|2020-10-29 03:35:00|1880.75|1879.95|1881.18|1880.38|1881.24|1880.44|1880.72|1879.92|447
1603942800000|2020-10-29 03:40:00|1881.16|1880.36|1881.45|1880.65|1881.54|1880.74|1880.64|1879.95|417
1603943100000|2020-10-29 03:45:00|1881.42|1880.62|1881.64|1880.84|1881.64|1880.84|1880.96|1880.23|470
1603943400000|2020-10-29 03:50:00|1881.72|1880.92|1882.05|1881.25|1882.05|1881.31|1881.44|1880.76|408
1603943700000|2020-10-29 03:55:00|1882|1881.2|1882.33|1881.53|1882.51|1881.78|1881.73|1880.99|367
1603944000000|2020-10-29 04:00:00|1882.34|1881.54|1882.34|1881.54|1882.47|1881.69|1882.06|1881.26|347
1603944300000|2020-10-29 04:05:00|1882.37|1881.57|1882.48|1881.68|1882.51|1881.88|1881.71|1880.91|423
1603944600000|2020-10-29 04:10:00|1882.47|1881.67|1882.16|1881.36|1882.5|1881.7|1881.29|1880.77|293
1603944900000|2020-10-29 04:15:00|1882.15|1881.35|1882.39|1881.59|1883|1882.33|1882.14|1881.34|682
1603945200000|2020-10-29 04:20:00|1882.38|1881.58|1882.69|1881.89|1882.89|1882.12|1882.05|1881.33|377
1603945500000|2020-10-29 04:25:00|1882.68|1881.88|1882.45|1881.65|1882.88|1882.23|1882.33|1881.53|259
1603945800000|2020-10-29 04:30:00|1882.44|1881.64|1882.38|1881.58|1882.61|1881.96|1882.2|1881.52|289
1603946100000|2020-10-29 04:35:00|1882.37|1881.57|1882.21|1881.41|1882.65|1881.96|1881.76|1881.12|357
1603946400000|2020-10-29 04:40:00|1882.22|1881.42|1881.83|1881.33|1882.23|1881.43|1881.58|1880.94|295
1603946700000|2020-10-29 04:45:00|1882|1881.2|1882.59|1881.79|1882.98|1882.18|1881.77|1881.14|381
1603947000000|2020-10-29 04:50:00|1882.6|1881.8|1882.63|1881.83|1882.9|1882.1|1882.44|1881.69|294
1603947300000|2020-10-29 04:55:00|1882.65|1881.85|1882.37|1881.57|1882.89|1882.09|1882.18|1881.38|276
1603947600000|2020-10-29 05:00:00|1882.53|1881.73|1882.75|1881.95|1883.05|1882.25|1882.49|1881.69|347
1603947900000|2020-10-29 05:05:00|1882.74|1881.94|1882.88|1882.08|1883.24|1882.64|1882.46|1881.66|319
1603948200000|2020-10-29 05:10:00|1882.84|1882.04|1883.74|1882.94|1883.76|1882.96|1882.63|1881.89|408
1603948500000|2020-10-29 05:15:00|1883.75|1882.95|1883.5|1882.7|1883.85|1883.05|1883.06|1882.32|357
1603948800000|2020-10-29 05:20:00|1883.51|1882.71|1882.7|1881.9|1883.54|1882.74|1882.54|1881.74|352
1603949100000|2020-10-29 05:25:00|1882.72|1881.92|1883.19|1882.39|1883.46|1882.66|1882.64|1881.84|320
1603949400000|2020-10-29 05:30:00|1883.2|1882.4|1883.56|1882.76|1883.77|1882.97|1882.57|1881.77|662
1603949700000|2020-10-29 05:35:00|1883.55|1882.75|1882.5|1881.7|1883.68|1882.88|1882.28|1881.48|589
1603950000000|2020-10-29 05:40:00|1882.49|1881.69|1882.29|1881.49|1882.5|1881.7|1881.54|1880.74|664
1603950300000|2020-10-29 05:45:00|1882.24|1881.44|1882.66|1881.86|1882.71|1882.1|1882.02|1881.22|533
1603950600000|2020-10-29 05:50:00|1882.65|1881.85|1882.8|1882|1883.05|1882.35|1882.55|1881.8|509
1603950900000|2020-10-29 05:55:00|1882.81|1882.01|1883.17|1882.37|1883.26|1882.46|1882.81|1882.01|464
1603951200000|2020-10-29 06:00:00|1883.21|1882.41|1883.69|1882.89|1883.69|1883.04|1882.51|1881.71|796
1603951500000|2020-10-29 06:05:00|1883.67|1882.87|1883.72|1882.92|1884.06|1883.38|1883.32|1882.52|660
1603951800000|2020-10-29 06:10:00|1883.7|1882.9|1884.25|1883.45|1884.31|1883.62|1883.56|1882.76|602
1603952100000|2020-10-29 06:15:00|1884.24|1883.44|1883.99|1883.19|1884.32|1883.59|1883.77|1882.97|474
1603952400000|2020-10-29 06:20:00|1884|1883.2|1883.62|1882.82|1884.67|1883.87|1883.41|1882.61|563
1603952700000|2020-10-29 06:25:00|1883.61|1882.81|1884.05|1883.25|1884.12|1883.44|1883.41|1882.75|564
1603953000000|2020-10-29 06:30:00|1884.08|1883.28|1884.63|1883.83|1884.75|1883.95|1883.97|1883.18|487
1603953300000|2020-10-29 06:35:00|1884.69|1883.89|1885.08|1884.28|1885.17|1884.48|1884.43|1883.73|378
1603953600000|2020-10-29 06:40:00|1885.09|1884.29|1884.39|1883.89|1885.52|1884.72|1884.16|1883.58|660
1603953900000|2020-10-29 06:45:00|1884.4|1883.9|1885.03|1884.23|1885.36|1884.64|1884.4|1883.64|506
1603954200000|2020-10-29 06:50:00|1885.02|1884.22|1882.84|1882.04|1885.02|1884.31|1882.75|1881.99|855
1603954500000|2020-10-29 06:55:00|1882.85|1882.05|1883.29|1882.49|1883.53|1882.73|1882.64|1881.98|621
1603954800000|2020-10-29 07:00:00|1883.3|1882.5|1882.67|1881.87|1883.82|1883.02|1882.04|1881.25|911
1603955100000|2020-10-29 07:05:00|1882.72|1881.92|1882.21|1881.41|1882.94|1882.14|1882.03|1881.23|805
1603955400000|2020-10-29 07:10:00|1882.2|1881.4|1882.83|1882.03|1883.01|1882.33|1881.59|1880.9|784
1603955700000|2020-10-29 07:15:00|1882.84|1882.04|1883.78|1882.98|1883.83|1883.14|1882.81|1882.03|806
1603956000000|2020-10-29 07:20:00|1883.76|1882.96|1883.58|1882.78|1884.3|1883.78|1883.08|1882.37|1073
1603956300000|2020-10-29 07:25:00|1883.5|1882.7|1883.19|1882.39|1883.86|1883.25|1882.65|1881.85|826
1603956600000|2020-10-29 07:30:00|1883.22|1882.42|1881.63|1880.83|1884.11|1883.31|1881.55|1880.75|1030
1603956900000|2020-10-29 07:35:00|1881.68|1880.88|1882.53|1881.73|1882.57|1881.77|1881.28|1880.54|1048
1603957200000|2020-10-29 07:40:00|1882.52|1881.72|1882.29|1881.79|1882.99|1882.36|1881.97|1881.27|853
1603957500000|2020-10-29 07:45:00|1882.22|1881.72|1882.32|1881.52|1883.04|1882.42|1881.88|1881.19|883
1603957800000|2020-10-29 07:50:00|1882.3|1881.5|1882.21|1881.41|1882.75|1882.11|1882.02|1881.22|664
1603958100000|2020-10-29 07:55:00|1882.2|1881.4|1881.81|1881.01|1882.25|1881.45|1880.88|1880.08|810
1603958400000|2020-10-29 08:00:00|1881.77|1880.97|1881.2|1880.4|1882.92|1882.12|1880.51|1879.71|910
1603958700000|2020-10-29 08:05:00|1881.19|1880.39|1879.73|1878.93|1881.41|1880.61|1878.67|1877.87|958
1603959000000|2020-10-29 08:10:00|1879.74|1878.94|1877.67|1876.87|1879.91|1879.11|1877.51|1876.84|1253
1603959300000|2020-10-29 08:15:00|1877.68|1876.88|1878.66|1877.86|1879.37|1878.72|1877.67|1876.87|1355
1603959600000|2020-10-29 08:20:00|1878.69|1877.89|1879.66|1878.86|1880.37|1879.76|1878.24|1877.61|1199
1603959900000|2020-10-29 08:25:00|1879.7|1878.9|1880.17|1879.67|1880.51|1879.81|1879.12|1878.47|1043
1603960200000|2020-10-29 08:30:00|1880.21|1879.71|1879.35|1878.85|1880.51|1879.81|1879.03|1878.26|985
1603960500000|2020-10-29 08:35:00|1879.38|1878.88|1878.88|1878.08|1879.65|1878.95|1877.91|1877.13|1058
1603960800000|2020-10-29 08:40:00|1878.9|1878.1|1877.84|1877.04|1879.52|1878.91|1877.7|1877.01|1133
1603961100000|2020-10-29 08:45:00|1877.78|1876.98|1878.18|1877.68|1879.51|1878.86|1877.48|1876.86|1124
1603961400000|2020-10-29 08:50:00|1878.24|1877.74|1878.53|1877.73|1878.74|1878.09|1877.82|1877.16|765
1603961700000|2020-10-29 08:55:00|1878.54|1877.74|1877.86|1877.36|1878.99|1878.35|1877.38|1876.87|928
1603962000000|2020-10-29 09:00:00|1877.85|1877.35|1879.72|1878.92|1880.14|1879.49|1877.85|1877.35|1117
1603962300000|2020-10-29 09:05:00|1879.68|1878.88|1879.87|1879.37|1880.84|1880.26|1879.17|1878.37|854
1603962600000|2020-10-29 09:10:00|1879.88|1879.38|1880.38|1879.88|1881.83|1881.33|1879.88|1879.34|1044
1603962900000|2020-10-29 09:15:00|1880.37|1879.87|1880.61|1879.81|1882.19|1881.39|1880.28|1879.65|949
1603963200000|2020-10-29 09:20:00|1880.69|1879.89|1880.15|1879.35|1881.03|1880.47|1879.85|1879.19|868
1603963500000|2020-10-29 09:25:00|1879.93|1879.43|1880.69|1880.19|1880.76|1880.2|1879.56|1878.95|844
1603963800000|2020-10-29 09:30:00|1880.67|1880.17|1879.89|1879.39|1881.4|1880.76|1879.83|1879.21|959
1603964100000|2020-10-29 09:35:00|1879.91|1879.41|1879.64|1879.14|1880.27|1879.57|1878.89|1878.25|890
1603964400000|2020-10-29 09:40:00|1879.68|1879.18|1880.47|1879.67|1880.51|1879.83|1879.51|1878.85|989
1603964700000|2020-10-29 09:45:00|1880.33|1879.83|1878.82|1878.32|1880.41|1879.83|1878.51|1877.86|797
1603965000000|2020-10-29 09:50:00|1878.83|1878.33|1878.75|1878.25|1879.16|1878.56|1878.37|1877.73|673
1603965300000|2020-10-29 09:55:00|1878.76|1878.26|1877.65|1877.15|1879.09|1878.37|1877.28|1876.65|812
1603965600000|2020-10-29 10:00:00|1877.84|1877.04|1877.51|1877.01|1877.89|1877.23|1876.89|1876.26|995
1603965900000|2020-10-29 10:05:00|1877.55|1877.05|1876.89|1876.39|1878.13|1877.44|1876.47|1875.82|962
1603966200000|2020-10-29 10:10:00|1877.06|1876.26|1877.3|1876.5|1877.65|1877|1876.23|1875.65|949
1603966500000|2020-10-29 10:15:00|1877.32|1876.52|1877.87|1877.37|1878.03|1877.41|1875.64|1875.14|1047
1603966800000|2020-10-29 10:20:00|1877.88|1877.38|1877.54|1876.74|1878.42|1877.84|1877.16|1876.53|805
1603967100000|2020-10-29 10:25:00|1877.41|1876.91|1877.22|1876.42|1878.42|1877.77|1876.88|1876.36|769
1603967400000|2020-10-29 10:30:00|1877.09|1876.59|1877.45|1876.65|1878.51|1877.98|1876.62|1876.04|822
1603967700000|2020-10-29 10:35:00|1877.46|1876.66|1877.87|1877.07|1878.27|1877.63|1876.79|1876.19|701
1603968000000|2020-10-29 10:40:00|1877.88|1877.08|1877.65|1877.15|1878.62|1877.96|1877.39|1876.74|695
1603968300000|2020-10-29 10:45:00|1877.75|1876.95|1878.55|1877.75|1878.77|1878.11|1877.52|1876.72|682
1603968600000|2020-10-29 10:50:00|1878.56|1877.76|1879.45|1878.65|1879.66|1879.01|1878|1877.36|845
1603968900000|2020-10-29 10:55:00|1879.37|1878.87|1878.48|1877.68|1879.93|1879.29|1878.43|1877.68|732
1603969200000|2020-10-29 11:00:00|1878.52|1877.72|1877.28|1876.78|1879.34|1878.69|1877.12|1876.49|893
1603969500000|2020-10-29 11:05:00|1877.43|1876.63|1878.61|1877.81|1879.11|1878.42|1877.36|1876.63|802
1603969800000|2020-10-29 11:10:00|1878.63|1877.83|1878.1|1877.6|1878.79|1878.15|1877.7|1876.95|797
1603970100000|2020-10-29 11:15:00|1878.11|1877.61|1879.26|1878.46|1879.43|1878.76|1877.91|1877.21|838
1603970400000|2020-10-29 11:20:00|1879.29|1878.49|1878.49|1877.69|1879.29|1878.58|1878.15|1877.4|713
1603970700000|2020-10-29 11:25:00|1878.5|1877.7|1877.78|1876.98|1878.65|1878|1877.09|1876.51|837
1603971000000|2020-10-29 11:30:00|1877.77|1876.97|1876.16|1875.66|1878.03|1877.24|1876.08|1875.46|980
1603971300000|2020-10-29 11:35:00|1876.22|1875.72|1876.11|1875.61|1876.94|1876.33|1876.05|1875.52|763
1603971600000|2020-10-29 11:40:00|1876.1|1875.6|1876.76|1876.26|1877.04|1876.54|1875.39|1874.75|1162
1603971900000|2020-10-29 11:45:00|1876.78|1876.28|1875.67|1874.87|1877.49|1876.88|1874.16|1873.48|1227
1603972200000|2020-10-29 11:50:00|1875.62|1874.82|1874.91|1874.11|1876.17|1875.48|1874.72|1874.04|1100
1603972500000|2020-10-29 11:55:00|1875.03|1874.23|1872.53|1871.73|1875.77|1874.97|1872.05|1871.45|1304
1603972800000|2020-10-29 12:00:00|1872.61|1871.81|1873.42|1872.62|1873.73|1873.1|1871.82|1871.26|1502
1603973100000|2020-10-29 12:05:00|1873.41|1872.61|1873.62|1872.82|1873.9|1873.1|1871.54|1870.74|1395
1603973400000|2020-10-29 12:10:00|1873.61|1872.81|1873.66|1872.86|1874.64|1873.96|1872.77|1872.14|1179
1603973700000|2020-10-29 12:15:00|1873.65|1872.85|1870.15|1869.35|1873.66|1873.07|1869.65|1869.15|1263
1603974000000|2020-10-29 12:20:00|1870.17|1869.37|1866.8|1866|1870.17|1869.37|1866.25|1865.65|1784
1603974300000|2020-10-29 12:25:00|1866.79|1865.99|1866.86|1866.06|1867.25|1866.55|1864.07|1863.57|1532
1603974600000|2020-10-29 12:30:00|1866.85|1866.05|1869.27|1868.47|1869.99|1869.34|1866.65|1865.85|1656
1603974900000|2020-10-29 12:35:00|1869.23|1868.43|1869.16|1868.66|1870.51|1869.86|1868.45|1867.81|1493
1603975200000|2020-10-29 12:40:00|1869.14|1868.64|1865.98|1865.18|1869.23|1868.66|1865.69|1864.89|1412
1603975500000|2020-10-29 12:45:00|1865.97|1865.17|1865.95|1865.15|1866.76|1865.96|1864.08|1863.58|1488
1603975800000|2020-10-29 12:50:00|1865.91|1865.11|1865.18|1864.68|1866.51|1865.91|1864.41|1863.79|1446
1603976100000|2020-10-29 12:55:00|1865.16|1864.66|1864.67|1863.87|1865.23|1864.69|1862.78|1862.28|1491
1603976400000|2020-10-29 13:00:00|1864.43|1863.93|1860.95|1860.45|1864.43|1863.93|1860.66|1859.99|1715
1603976700000|2020-10-29 13:05:00|1860.93|1860.43|1860.72|1860.22|1862.15|1861.35|1860.32|1859.7|1491
1603977000000|2020-10-29 13:10:00|1860.71|1860.21|1862.7|1862.2|1862.75|1862.21|1860.37|1859.75|1479
1603977300000|2020-10-29 13:15:00|1862.66|1862.16|1864.7|1864.2|1866.45|1865.65|1862.32|1861.52|1670
1603977600000|2020-10-29 13:20:00|1864.73|1864.23|1866.89|1866.09|1866.94|1866.14|1863.96|1863.3|1449
1603977900000|2020-10-29 13:25:00|1866.82|1866.02|1865.37|1864.87|1866.83|1866.25|1865.11|1864.61|1269
1603978200000|2020-10-29 13:30:00|1865.38|1864.88|1868.02|1867.52|1871.91|1871.11|1864.81|1864.19|1944
1603978500000|2020-10-29 13:35:00|1867.86|1867.36|1866.36|1865.56|1869.69|1868.89|1865.54|1864.74|1975
1603978800000|2020-10-29 13:40:00|1866.35|1865.55|1867.17|1866.37|1867.44|1866.71|1864.14|1863.55|1870
1603979100000|2020-10-29 13:45:00|1867.19|1866.39|1865.01|1864.21|1868|1867.47|1864.09|1863.39|1973
1603979400000|2020-10-29 13:50:00|1864.99|1864.19|1869.57|1868.77|1869.7|1868.9|1863.46|1862.66|1664
1603979700000|2020-10-29 13:55:00|1869.49|1868.99|1872.29|1871.49|1874.19|1873.69|1868.49|1867.84|1200
1603980000000|2020-10-29 14:00:00|1872.47|1871.67|1874.04|1873.54|1875.08|1874.41|1871.69|1871.18|1168
1603980300000|2020-10-29 14:05:00|1874.03|1873.53|1871.92|1871.42|1874.35|1873.63|1871.13|1870.62|1114
1603980600000|2020-10-29 14:10:00|1871.9|1871.4|1871.11|1870.31|1873.35|1872.73|1870.02|1869.52|1175
1603980900000|2020-10-29 14:15:00|1871.19|1870.69|1872.55|1871.75|1873.23|1872.43|1870.3|1869.5|1181
1603981200000|2020-10-29 14:20:00|1872.5|1871.7|1874.08|1873.58|1874.49|1873.93|1871.39|1870.59|1093
1603981500000|2020-10-29 14:25:00|1874.16|1873.66|1874.52|1873.72|1876.47|1875.75|1873.71|1872.91|1133
1603981800000|2020-10-29 14:30:00|1874.7|1873.9|1873.52|1872.72|1875.37|1874.69|1873.15|1872.35|1037
1603982100000|2020-10-29 14:35:00|1873.53|1872.73|1875.64|1874.84|1875.69|1874.89|1872.29|1871.65|1056
1603982400000|2020-10-29 14:40:00|1875.56|1874.76|1876.67|1876.17|1877.18|1876.51|1875.14|1874.5|1123
1603982700000|2020-10-29 14:45:00|1876.72|1876.22|1873.72|1873.22|1876.89|1876.39|1873.23|1872.56|1081
1603983000000|2020-10-29 14:50:00|1873.74|1873.24|1872.47|1871.67|1874.82|1874.11|1872.07|1871.52|1014
1603983300000|2020-10-29 14:55:00|1872.41|1871.61|1874.24|1873.44|1874.7|1874.06|1871.43|1870.63|1044
1603983600000|2020-10-29 15:00:00|1874.18|1873.38|1872.84|1872.34|1874.25|1873.57|1871.86|1871.06|1008
1603983900000|2020-10-29 15:05:00|1873.15|1872.35|1871.25|1870.45|1873.87|1873.29|1870.82|1870.2|990
1603984200000|2020-10-29 15:10:00|1871.34|1870.54|1871.25|1870.45|1872.14|1871.54|1870.76|1870.16|1004
1603984500000|2020-10-29 15:15:00|1871.15|1870.65|1872.32|1871.82|1872.94|1872.2|1871.1|1870.48|933
1603984800000|2020-10-29 15:20:00|1872.39|1871.89|1872.16|1871.36|1873.02|1872.38|1870.71|1870.08|880
1603985100000|2020-10-29 15:25:00|1872.12|1871.32|1869.59|1868.79|1872.16|1871.43|1869.31|1868.51|833
1603985400000|2020-10-29 15:30:00|1869.87|1869.07|1868.71|1868.21|1870.3|1869.69|1868.55|1867.91|966
1603985700000|2020-10-29 15:35:00|1868.72|1868.22|1868.48|1867.98|1868.91|1868.24|1867.45|1866.65|955
1603986000000|2020-10-29 15:40:00|1868.46|1867.96|1866.88|1866.08|1868.77|1868.11|1866.29|1865.6|894
1603986300000|2020-10-29 15:45:00|1866.76|1865.96|1867.97|1867.47|1868.62|1867.98|1866.06|1865.26|914
1603986600000|2020-10-29 15:50:00|1868|1867.5|1869.42|1868.92|1869.56|1868.97|1867.15|1866.61|923
1603986900000|2020-10-29 15:55:00|1869.41|1868.91|1868.38|1867.58|1870.69|1870.05|1868.13|1867.33|949
1603987200000|2020-10-29 16:00:00|1868.64|1867.84|1869.5|1868.7|1870.04|1869.38|1868.06|1867.27|928
1603987500000|2020-10-29 16:05:00|1869.47|1868.97|1871.89|1871.09|1872.2|1871.61|1869.46|1868.94|939
1603987800000|2020-10-29 16:10:00|1871.75|1870.95|1872.55|1871.75|1872.57|1871.9|1870.67|1870.06|870
1603988100000|2020-10-29 16:15:00|1872.37|1871.87|1870.64|1869.84|1872.77|1872.16|1870.22|1869.54|829
1603988400000|2020-10-29 16:20:00|1870.48|1869.98|1869.36|1868.56|1870.78|1870.17|1868.91|1868.25|775
1603988700000|2020-10-29 16:25:00|1869.2|1868.7|1869.48|1868.98|1870.15|1869.56|1868.57|1867.95|828
1603989000000|2020-10-29 16:30:00|1869.49|1868.99|1868.98|1868.18|1869.69|1869.05|1868.43|1867.8|818
1603989300000|2020-10-29 16:35:00|1868.96|1868.16|1870.44|1869.94|1870.63|1870.01|1868.54|1867.89|801
1603989600000|2020-10-29 16:40:00|1870.43|1869.93|1869.87|1869.37|1870.72|1870.19|1869.64|1869.02|772
1603989900000|2020-10-29 16:45:00|1869.84|1869.34|1870.39|1869.89|1870.59|1869.97|1869.46|1868.83|698
1603990200000|2020-10-29 16:50:00|1870.41|1869.91|1869.91|1869.41|1870.54|1869.97|1869.35|1868.68|632
1603990500000|2020-10-29 16:55:00|1870.04|1869.24|1868.78|1867.98|1870.04|1869.41|1868.63|1867.96|781
1603990800000|2020-10-29 17:00:00|1868.79|1867.99|1868.62|1868.12|1869.69|1869.04|1867.99|1867.23|795
1603991100000|2020-10-29 17:05:00|1868.77|1867.97|1867.56|1867.06|1868.79|1868.2|1867.38|1866.72|739
1603991400000|2020-10-29 17:10:00|1867.55|1867.05|1868.13|1867.33|1868.67|1867.95|1867.04|1866.39|724
1603991700000|2020-10-29 17:15:00|1868.14|1867.34|1867.55|1867.05|1868.29|1867.68|1867.41|1866.78|662
1603992000000|2020-10-29 17:20:00|1867.54|1867.04|1867.57|1866.77|1868.77|1868.01|1867.05|1866.44|737
1603992300000|2020-10-29 17:25:00|1867.56|1866.76|1868.01|1867.51|1868.61|1868|1867.25|1866.6|818
1603992600000|2020-10-29 17:30:00|1867.98|1867.48|1868.8|1868|1869.26|1868.63|1867.88|1867.26|686
1603992900000|2020-10-29 17:35:00|1868.84|1868.04|1868.33|1867.83|1868.88|1868.24|1868.13|1867.5|637
1603993200000|2020-10-29 17:40:00|1868.29|1867.79|1868.23|1867.73|1869.34|1868.72|1868.08|1867.38|518
1603993500000|2020-10-29 17:45:00|1868.25|1867.75|1867.82|1867.32|1868.5|1867.88|1867.49|1866.99|534
1603993800000|2020-10-29 17:50:00|1867.81|1867.31|1868.33|1867.83|1868.44|1867.89|1867.4|1866.74|512
1603994100000|2020-10-29 17:55:00|1868.32|1867.82|1868.08|1867.58|1868.64|1868.01|1867.26|1866.67|688
1603994400000|2020-10-29 18:00:00|1868.09|1867.59|1867.39|1866.89|1868.75|1868.1|1867.37|1866.79|816
1603994700000|2020-10-29 18:05:00|1867.32|1866.82|1868.01|1867.21|1868.42|1867.78|1866.72|1866.22|706
1603995000000|2020-10-29 18:10:00|1868.02|1867.22|1867.06|1866.26|1868.03|1867.35|1866.56|1865.92|621
1603995300000|2020-10-29 18:15:00|1867.05|1866.25|1866.95|1866.15|1867.68|1867.09|1866.6|1865.94|544
1603995600000|2020-10-29 18:20:00|1866.93|1866.13|1866.63|1866.13|1867.52|1866.89|1866.36|1865.84|607
1603995900000|2020-10-29 18:25:00|1866.64|1866.14|1868.19|1867.69|1868.41|1867.78|1866.58|1865.9|635
1603996200000|2020-10-29 18:30:00|1868.22|1867.72|1870.09|1869.59|1870.09|1869.59|1868.19|1867.59|609
1603996500000|2020-10-29 18:35:00|1870.19|1869.69|1869.33|1868.83|1870.3|1869.8|1869.09|1868.43|523
1603996800000|2020-10-29 18:40:00|1869.32|1868.82|1869.69|1869.19|1869.94|1869.32|1869.13|1868.48|479
1603997100000|2020-10-29 18:45:00|1869.62|1869.12|1868.91|1868.11|1869.97|1869.29|1868.52|1867.87|531
1603997400000|2020-10-29 18:50:00|1868.76|1868.26|1869.44|1868.94|1869.63|1868.94|1868.71|1868.08|527
1603997700000|2020-10-29 18:55:00|1869.4|1868.9|1869.6|1868.8|1870.23|1869.56|1869.31|1868.67|621
1603998000000|2020-10-29 19:00:00|1869.57|1868.77|1870.58|1869.78|1870.79|1869.99|1869.57|1868.77|629
1603998300000|2020-10-29 19:05:00|1870.57|1869.77|1870.94|1870.14|1871.31|1870.51|1870.25|1869.61|603
1603998600000|2020-10-29 19:10:00|1870.86|1870.06|1870.57|1869.77|1871.12|1870.32|1870.13|1869.47|566
1603998900000|2020-10-29 19:15:00|1870.54|1869.74|1869.76|1868.96|1870.68|1869.88|1869.34|1868.7|490
1603999200000|2020-10-29 19:20:00|1869.73|1868.93|1869.29|1868.49|1869.85|1869.05|1869.17|1868.37|400
1603999500000|2020-10-29 19:25:00|1869.28|1868.48|1869.71|1868.91|1870.03|1869.26|1869.17|1868.37|497
1603999800000|2020-10-29 19:30:00|1869.73|1868.93|1870.18|1869.38|1870.27|1869.47|1869.27|1868.65|504
1604000100000|2020-10-29 19:35:00|1870.19|1869.39|1869.95|1869.15|1870.19|1869.39|1869.51|1868.83|362
1604000400000|2020-10-29 19:40:00|1869.84|1869.04|1870.01|1869.21|1870.66|1869.95|1869.84|1869.04|459
1604000700000|2020-10-29 19:45:00|1869.99|1869.19|1870.63|1869.83|1871.11|1870.31|1869.89|1869.09|474
1604001000000|2020-10-29 19:50:00|1870.68|1869.88|1871.5|1870.7|1871.95|1871.33|1870|1869.21|645
1604001300000|2020-10-29 19:55:00|1871.45|1870.65|1869.56|1869.06|1871.52|1870.72|1869.54|1868.84|718
1604001600000|2020-10-29 20:00:00|1869.54|1869.04|1870.15|1869.35|1870.73|1869.93|1869.5|1869|311
1604001900000|2020-10-29 20:05:00|1870.18|1869.38|1870.66|1869.86|1871.02|1870.26|1870.18|1869.38|241
1604002200000|2020-10-29 20:10:00|1870.67|1869.87|1869.79|1868.99|1870.93|1870.27|1869.75|1868.95|299
1604002500000|2020-10-29 20:15:00|1869.84|1869.04|1869.93|1869.13|1870.11|1869.38|1869.74|1868.94|178
1604002800000|2020-10-29 20:20:00|1869.85|1869.05|1870.08|1869.28|1870.08|1869.41|1869.62|1869.01|186
1604003100000|2020-10-29 20:25:00|1870.12|1869.32|1869.95|1869.15|1870.22|1869.44|1869.79|1868.99|175
1604003400000|2020-10-29 20:30:00|1869.94|1869.14|1868.29|1867.49|1869.99|1869.19|1868.04|1867.24|440
1604003700000|2020-10-29 20:35:00|1868.35|1867.55|1866.7|1865.9|1868.41|1867.61|1866.16|1865.36|461
1604004000000|2020-10-29 20:40:00|1866.68|1865.88|1867.51|1866.71|1867.9|1867.1|1866.5|1865.7|376
1604004300000|2020-10-29 20:45:00|1867.52|1866.72|1866.58|1865.78|1867.78|1866.98|1866.54|1865.74|340
1604004600000|2020-10-29 20:50:00|1866.54|1865.74|1867.71|1866.91|1868.87|1868.07|1866.54|1865.74|409
1604004900000|2020-10-29 20:55:00|1867.74|1866.94|1868.36|1867.56|1868.44|1867.64|1867.41|1866.61|337
1604008800000|2020-10-29 22:00:00|1868.8|1868|1869.63|1868.83|1869.74|1868.94|1868.79|1867.99|367
1604009100000|2020-10-29 22:05:00|1869.62|1868.82|1868.61|1867.81|1869.66|1868.86|1868.34|1867.54|263
1604009400000|2020-10-29 22:10:00|1868.63|1867.83|1868.67|1867.87|1868.99|1868.19|1868.33|1867.53|257
1604009700000|2020-10-29 22:15:00|1868.64|1867.84|1867.83|1867.03|1868.74|1867.94|1867.76|1866.96|218
1604010000000|2020-10-29 22:20:00|1867.82|1867.02|1867.88|1867.08|1868.28|1867.48|1867.72|1866.92|206
1604010300000|2020-10-29 22:25:00|1867.87|1867.07|1867.91|1867.11|1867.93|1867.13|1867.34|1866.54|194
1604010600000|2020-10-29 22:30:00|1867.89|1867.09|1866.81|1866.01|1867.97|1867.17|1866.44|1865.64|270
1604010900000|2020-10-29 22:35:00|1866.82|1866.02|1866.6|1865.8|1866.86|1866.14|1866.5|1865.7|205
1604011200000|2020-10-29 22:40:00|1866.59|1865.79|1866.97|1866.17|1867.01|1866.38|1866.58|1865.78|204
1604011500000|2020-10-29 22:45:00|1866.96|1866.16|1867.65|1866.85|1867.8|1867.06|1866.9|1866.1|223
1604011800000|2020-10-29 22:50:00|1867.55|1867.05|1867.23|1866.43|1867.71|1867.05|1867.03|1866.23|215
1604012100000|2020-10-29 22:55:00|1867.22|1866.42|1867.12|1866.32|1867.54|1866.74|1867.09|1866.31|169
1604012400000|2020-10-29 23:00:00|1867.14|1866.34|1867.86|1867.06|1867.93|1867.22|1866.71|1865.91|330
1604012700000|2020-10-29 23:05:00|1867.87|1867.07|1868.18|1867.38|1868.56|1867.76|1867.82|1867.02|296
1604013000000|2020-10-29 23:10:00|1868.15|1867.35|1867.68|1866.88|1868.51|1867.71|1867.48|1866.74|259
1604013300000|2020-10-29 23:15:00|1867.69|1866.89|1868.63|1867.83|1868.71|1867.91|1867.31|1866.51|254
1604013600000|2020-10-29 23:20:00|1868.57|1867.77|1867.91|1867.11|1868.67|1867.87|1867.84|1867.04|317
1604013900000|2020-10-29 23:25:00|1867.75|1866.95|1869.09|1868.29|1869.11|1868.31|1867.58|1866.78|379
1604014200000|2020-10-29 23:30:00|1869.06|1868.26|1868.94|1868.14|1869.62|1868.82|1868.52|1867.76|428
1604014500000|2020-10-29 23:35:00|1868.9|1868.1|1868.24|1867.44|1868.94|1868.14|1868.19|1867.39|237
1604014800000|2020-10-29 23:40:00|1868.25|1867.45|1868.89|1868.09|1868.9|1868.24|1868|1867.37|218
1604015100000|2020-10-29 23:45:00|1868.88|1868.08|1868.68|1867.88|1869.28|1868.48|1868.53|1867.73|253
1604015400000|2020-10-29 23:50:00|1868.77|1867.97|1868.75|1867.95|1869.11|1868.31|1868.65|1867.85|214
1604015700000|2020-10-29 23:55:00|1868.79|1867.99|1868.88|1868.08|1869.42|1868.62|1868.39|1867.72|295
1604016000000|2020-10-30 00:00:00|1868.9|1868.1|1867.34|1866.54|1868.9|1868.32|1866.94|1866.2|583
1604016300000|2020-10-30 00:05:00|1867.35|1866.55|1867.37|1866.87|1867.9|1867.22|1866.81|1866.15|503
1604016600000|2020-10-30 00:10:00|1867.42|1866.92|1866.76|1865.96|1867.63|1866.92|1866.54|1865.89|482
1604016900000|2020-10-30 00:15:00|1866.74|1865.94|1867.74|1866.94|1867.75|1866.95|1866.35|1865.69|484
1604017200000|2020-10-30 00:20:00|1867.76|1866.96|1867.81|1867.01|1868.29|1867.68|1867.6|1866.8|491
1604017500000|2020-10-30 00:25:00|1867.82|1867.02|1867.1|1866.3|1867.95|1867.35|1867.03|1866.3|337
1604017800000|2020-10-30 00:30:00|1867.02|1866.52|1866.11|1865.31|1867.19|1866.55|1866.11|1865.31|495
1604018100000|2020-10-30 00:35:00|1866.19|1865.39|1865.93|1865.13|1866.38|1865.72|1865.54|1864.85|554
1604018400000|2020-10-30 00:40:00|1865.95|1865.15|1865.76|1864.96|1866.59|1865.9|1865.49|1864.79|427
1604018700000|2020-10-30 00:45:00|1865.75|1864.95|1866.18|1865.38|1866.92|1866.18|1865.75|1864.95|480
1604019000000|2020-10-30 00:50:00|1866.19|1865.39|1867.33|1866.53|1867.58|1866.93|1866.01|1865.26|514
1604019300000|2020-10-30 00:55:00|1867.37|1866.57|1867.46|1866.96|1867.72|1867.11|1866.41|1865.79|586
1604019600000|2020-10-30 01:00:00|1867.55|1867.05|1868.15|1867.65|1868.88|1868.13|1864.87|1864.07|957
1604019900000|2020-10-30 01:05:00|1868.05|1867.55|1868.86|1868.06|1868.88|1868.3|1867.79|1867.23|699
1604020200000|2020-10-30 01:10:00|1868.82|1868.32|1868.73|1868.23|1869.25|1868.63|1868.35|1867.71|658
1604020500000|2020-10-30 01:15:00|1868.69|1868.19|1869.65|1869.15|1869.79|1869.16|1868.05|1867.5|694
1604020800000|2020-10-30 01:20:00|1869.62|1869.12|1868.67|1867.87|1869.73|1869.12|1868.52|1867.72|535
1604021100000|2020-10-30 01:25:00|1868.65|1867.85|1868.33|1867.83|1869.01|1868.32|1868.16|1867.57|499
1604021400000|2020-10-30 01:30:00|1868.35|1867.85|1870.24|1869.74|1870.59|1869.85|1867.97|1867.36|712
1604021700000|2020-10-30 01:35:00|1870.23|1869.73|1871.17|1870.67|1871.52|1870.86|1869.86|1869.2|690
1604022000000|2020-10-30 01:40:00|1871.15|1870.65|1872.01|1871.51|1872.29|1871.64|1871.03|1870.4|647
1604022300000|2020-10-30 01:45:00|1872.04|1871.54|1873.65|1873.15|1873.65|1873.15|1871.7|1871.06|732
1604022600000|2020-10-30 01:50:00|1873.64|1873.14|1873.99|1873.19|1874.57|1873.91|1873.26|1872.46|632
1604022900000|2020-10-30 01:55:00|1873.96|1873.16|1875.01|1874.21|1875.83|1875.15|1873.22|1872.58|797
1604023200000|2020-10-30 02:00:00|1875.02|1874.22|1873.88|1873.38|1875.42|1874.88|1873.66|1873.01|721
1604023500000|2020-10-30 02:05:00|1873.9|1873.4|1874.39|1873.89|1874.71|1874.09|1873.88|1873.26|540
1604023800000|2020-10-30 02:10:00|1874.41|1873.91|1875.53|1874.73|1875.55|1874.97|1874.41|1873.85|466
1604024100000|2020-10-30 02:15:00|1875.54|1874.74|1875.13|1874.63|1875.92|1875.26|1875.08|1874.5|477
1604024400000|2020-10-30 02:20:00|1875.14|1874.64|1874.36|1873.56|1875.46|1874.84|1874.15|1873.56|493
1604024700000|2020-10-30 02:25:00|1874.42|1873.62|1874.98|1874.18|1875.12|1874.53|1874.04|1873.4|450
1604025000000|2020-10-30 02:30:00|1874.97|1874.17|1875.31|1874.81|1875.96|1875.34|1874.74|1874.09|501
1604025300000|2020-10-30 02:35:00|1875.33|1874.83|1875.65|1874.85|1876.13|1875.59|1875.05|1874.41|540
1604025600000|2020-10-30 02:40:00|1875.51|1875.01|1876.34|1875.84|1876.87|1876.19|1875.48|1874.85|542
1604025900000|2020-10-30 02:45:00|1876.26|1875.76|1876.01|1875.21|1876.38|1875.79|1875.68|1875|510
1604026200000|2020-10-30 02:50:00|1875.93|1875.13|1875.67|1875.17|1876.1|1875.42|1875.31|1874.61|438
1604026500000|2020-10-30 02:55:00|1875.71|1875.21|1875.07|1874.27|1876.24|1875.52|1874.92|1874.22|510
1604026800000|2020-10-30 03:00:00|1875.05|1874.25|1874.92|1874.12|1875.17|1874.43|1874.28|1873.64|521
1604027100000|2020-10-30 03:05:00|1874.91|1874.11|1875.89|1875.09|1876.02|1875.35|1874.73|1874.03|400
1604027400000|2020-10-30 03:10:00|1875.9|1875.1|1876.9|1876.1|1877.03|1876.23|1875.89|1875.09|442
1604027700000|2020-10-30 03:15:00|1876.91|1876.11|1876.93|1876.13|1876.93|1876.32|1876.16|1875.46|431
1604028000000|2020-10-30 03:20:00|1876.92|1876.12|1877.61|1877.11|1877.95|1877.33|1876.67|1876.02|503
1604028300000|2020-10-30 03:25:00|1877.64|1877.14|1877.49|1876.99|1878.46|1877.78|1877.34|1876.83|652
1604028600000|2020-10-30 03:30:00|1877.5|1877|1878.33|1877.53|1878.61|1877.88|1877.42|1876.78|537
1604028900000|2020-10-30 03:35:00|1878.31|1877.51|1877.57|1876.77|1878.31|1877.58|1877.26|1876.6|411
1604029200000|2020-10-30 03:40:00|1877.56|1876.76|1877.51|1876.71|1877.95|1877.33|1877.25|1876.58|419
1604029500000|2020-10-30 03:45:00|1877.5|1876.7|1876.91|1876.11|1877.78|1877|1876.71|1875.96|379
1604029800000|2020-10-30 03:50:00|1876.88|1876.08|1876.69|1875.89|1877.33|1876.63|1876.57|1875.82|354
1604030100000|2020-10-30 03:55:00|1876.7|1875.9|1876.72|1875.92|1877.09|1876.39|1876.29|1875.58|313
1604030400000|2020-10-30 04:00:00|1876.73|1875.93|1877.2|1876.4|1877.54|1876.81|1876.68|1875.89|331
1604030700000|2020-10-30 04:05:00|1877.21|1876.41|1877.25|1876.45|1877.55|1876.75|1877.11|1876.31|263
1604031000000|2020-10-30 04:10:00|1877.26|1876.46|1876.94|1876.14|1877.53|1876.73|1876.85|1876.05|218
1604031300000|2020-10-30 04:15:00|1876.93|1876.13|1876.2|1875.4|1876.96|1876.16|1876.07|1875.27|424
1604031600000|2020-10-30 04:20:00|1876.15|1875.35|1876.39|1875.59|1876.49|1875.69|1875.91|1875.11|306
1604031900000|2020-10-30 04:25:00|1876.4|1875.6|1875.84|1875.04|1876.52|1875.72|1875.71|1874.91|310
1604032200000|2020-10-30 04:30:00|1875.88|1875.08|1876.18|1875.38|1876.37|1875.63|1875.6|1874.8|372
1604032500000|2020-10-30 04:35:00|1876.19|1875.39|1876.01|1875.21|1876.42|1875.62|1875.96|1875.18|370
1604032800000|2020-10-30 04:40:00|1876.03|1875.23|1876.42|1875.62|1876.46|1875.77|1875.74|1875.08|289
1604033100000|2020-10-30 04:45:00|1876.39|1875.59|1876.06|1875.26|1876.59|1875.91|1875.91|1875.2|316
1604033400000|2020-10-30 04:50:00|1876.05|1875.25|1874.77|1873.97|1876.16|1875.36|1874.57|1873.9|464
1604033700000|2020-10-30 04:55:00|1874.62|1874.12|1874.1|1873.3|1874.99|1874.3|1873.96|1873.16|414
1604034000000|2020-10-30 05:00:00|1874.15|1873.35|1875.43|1874.63|1875.67|1874.89|1874.15|1873.35|450
1604034300000|2020-10-30 05:05:00|1875.42|1874.62|1874.78|1873.98|1875.49|1874.84|1874.61|1873.87|344
1604034600000|2020-10-30 05:10:00|1874.79|1873.99|1874.03|1873.23|1874.96|1874.18|1873.82|1873.15|483
1604034900000|2020-10-30 05:15:00|1873.86|1873.36|1872.92|1872.12|1874.46|1873.68|1872.54|1871.82|665
1604035200000|2020-10-30 05:20:00|1872.88|1872.08|1872.93|1872.13|1873.89|1873.24|1872.42|1871.8|622
1604035500000|2020-10-30 05:25:00|1872.81|1872.31|1873.8|1873|1874.06|1873.42|1872.31|1871.52|703
1604035800000|2020-10-30 05:30:00|1873.65|1873.15|1871.89|1871.39|1874.52|1873.88|1871.52|1871.02|919
1604036100000|2020-10-30 05:35:00|1871.98|1871.48|1870.35|1869.85|1872.08|1871.49|1870.07|1869.57|964
1604036400000|2020-10-30 05:40:00|1870.37|1869.87|1870.36|1869.56|1871.24|1870.64|1869.57|1869.07|909
1604036700000|2020-10-30 05:45:00|1870.3|1869.8|1870.02|1869.52|1871.72|1871.02|1869.69|1869.03|800
1604037000000|2020-10-30 05:50:00|1870.06|1869.56|1870.47|1869.67|1871.28|1870.57|1869.58|1868.91|790
1604037300000|2020-10-30 05:55:00|1870.51|1869.71|1869.43|1868.63|1870.55|1869.75|1868.97|1868.17|738
1604037600000|2020-10-30 06:00:00|1869.28|1868.48|1868.52|1868.02|1870.29|1869.69|1868.34|1867.7|888
1604037900000|2020-10-30 06:05:00|1868.69|1867.89|1870.36|1869.56|1870.59|1869.88|1867.15|1866.35|935
1604038200000|2020-10-30 06:10:00|1870.4|1869.6|1871.07|1870.27|1871.27|1870.54|1869.21|1868.41|849
1604038500000|2020-10-30 06:15:00|1871.06|1870.26|1870.89|1870.09|1871.52|1870.72|1870.26|1869.46|702
1604038800000|2020-10-30 06:20:00|1870.9|1870.1|1871.26|1870.76|1871.58|1870.83|1870.22|1869.42|665
1604039100000|2020-10-30 06:25:00|1871.21|1870.71|1870.54|1869.74|1871.42|1870.78|1870|1869.2|601
1604039400000|2020-10-30 06:30:00|1870.49|1869.69|1869.98|1869.18|1871|1870.21|1869.56|1868.81|671
1604039700000|2020-10-30 06:35:00|1869.99|1869.19|1871.77|1870.97|1871.88|1871.16|1869.47|1868.67|719
1604040000000|2020-10-30 06:40:00|1871.71|1870.91|1871.67|1870.87|1872.54|1871.79|1871.38|1870.83|728
1604040300000|2020-10-30 06:45:00|1871.45|1870.95|1871.43|1870.63|1871.99|1871.29|1870.46|1869.82|630
1604040600000|2020-10-30 06:50:00|1871.44|1870.64|1871.29|1870.49|1872.19|1871.53|1870.75|1869.95|649
1604040900000|2020-10-30 06:55:00|1871.3|1870.5|1870.89|1870.09|1871.7|1870.95|1870.62|1869.94|601
1604041200000|2020-10-30 07:00:00|1870.72|1869.92|1870.54|1869.74|1871.28|1870.48|1869.01|1868.21|802
1604041500000|2020-10-30 07:05:00|1870.53|1869.73|1869.96|1869.16|1871.36|1870.56|1869.34|1868.54|689
1604041800000|2020-10-30 07:10:00|1869.95|1869.15|1870.32|1869.52|1870.7|1869.91|1869.59|1868.93|607
1604042100000|2020-10-30 07:15:00|1870.31|1869.51|1869.85|1869.05|1870.86|1870.06|1869.38|1868.58|762
1604042400000|2020-10-30 07:20:00|1869.95|1869.15|1871.3|1870.5|1871.35|1870.55|1869.9|1869.15|667
1604042700000|2020-10-30 07:25:00|1871.33|1870.53|1870.69|1869.89|1871.36|1870.56|1869.57|1868.77|630
1604043000000|2020-10-30 07:30:00|1870.7|1869.9|1872.3|1871.5|1872.35|1871.64|1869.99|1869.19|707
1604043300000|2020-10-30 07:35:00|1872.28|1871.48|1873.64|1872.84|1873.7|1872.9|1871.89|1871.25|792
1604043600000|2020-10-30 07:40:00|1873.59|1872.79|1872.25|1871.45|1874|1873.2|1871.8|1871.12|609
1604043900000|2020-10-30 07:45:00|1872.21|1871.41|1871.92|1871.12|1872.74|1871.94|1871.86|1871.06|573
1604044200000|2020-10-30 07:50:00|1871.91|1871.11|1872.46|1871.66|1872.64|1871.84|1870.95|1870.15|507
1604044500000|2020-10-30 07:55:00|1872.47|1871.67|1871.99|1871.19|1872.92|1872.23|1871.65|1870.92|553
1604044800000|2020-10-30 08:00:00|1872.01|1871.21|1874.06|1873.26|1874.32|1873.67|1872.01|1871.21|846
1604045100000|2020-10-30 08:05:00|1874|1873.2|1874.22|1873.72|1874.58|1873.93|1873.65|1873.03|746
1604045400000|2020-10-30 08:10:00|1874.12|1873.62|1874.06|1873.56|1874.72|1874.14|1873.67|1873.17|731
1604045700000|2020-10-30 08:15:00|1874.04|1873.54|1874|1873.5|1874.9|1874.23|1873.48|1872.82|865
1604046000000|2020-10-30 08:20:00|1874.02|1873.52|1872.92|1872.42|1874.35|1873.83|1872.69|1872.06|945
1604046300000|2020-10-30 08:25:00|1872.84|1872.34|1871.3|1870.8|1873.28|1872.63|1871.21|1870.49|1137
1604046600000|2020-10-30 08:30:00|1871.31|1870.81|1871.83|1871.33|1872.24|1871.61|1871.06|1870.56|955
1604046900000|2020-10-30 08:35:00|1871.87|1871.37|1871.37|1870.87|1872.29|1871.73|1870.95|1870.3|1159
1604047200000|2020-10-30 08:40:00|1871.5|1871|1870.97|1870.17|1871.71|1871.06|1870.1|1869.53|936
1604047500000|2020-10-30 08:45:00|1870.96|1870.16|1871.64|1871.14|1872.3|1871.64|1870.62|1869.99|814
1604047800000|2020-10-30 08:50:00|1871.65|1871.15|1870.63|1869.83|1872|1871.38|1870.5|1869.7|1078
1604048100000|2020-10-30 08:55:00|1870.54|1869.74|1869.76|1869.26|1870.54|1869.94|1869.28|1868.61|1022
1604048400000|2020-10-30 09:00:00|1869.74|1869.24|1870.82|1870.32|1871.06|1870.48|1869.44|1868.84|914
1604048700000|2020-10-30 09:05:00|1870.79|1870.29|1872.8|1872|1872.9|1872.29|1870.42|1869.81|868
1604049000000|2020-10-30 09:10:00|1872.81|1872.01|1872.95|1872.45|1874.22|1873.6|1872.3|1871.67|994
1604049300000|2020-10-30 09:15:00|1872.96|1872.46|1873.94|1873.14|1874|1873.46|1872.73|1872.08|879
1604049600000|2020-10-30 09:20:00|1873.82|1873.32|1874.52|1873.72|1875.03|1874.42|1873.2|1872.56|1063
1604049900000|2020-10-30 09:25:00|1874.45|1873.65|1873.63|1873.13|1874.53|1873.84|1873.1|1872.43|750
1604050200000|2020-10-30 09:30:00|1873.64|1873.14|1875.22|1874.72|1875.48|1874.92|1873.58|1873.06|909
1604050500000|2020-10-30 09:35:00|1875.2|1874.7|1875.05|1874.25|1875.71|1875.09|1874.29|1873.66|935
1604050800000|2020-10-30 09:40:00|1874.84|1874.34|1874.84|1874.34|1875.39|1874.75|1874.49|1873.86|819
1604051100000|2020-10-30 09:45:00|1874.87|1874.37|1876.52|1876.02|1876.71|1876.08|1874.53|1873.81|929
1604051400000|2020-10-30 09:50:00|1876.54|1876.04|1875.34|1874.84|1876.62|1876.06|1875.26|1874.65|826
1604051700000|2020-10-30 09:55:00|1875.41|1874.91|1874.3|1873.5|1875.81|1875.15|1874.16|1873.48|763
1604052000000|2020-10-30 10:00:00|1874.29|1873.49|1875.11|1874.61|1875.31|1874.7|1873.62|1872.96|869
1604052300000|2020-10-30 10:05:00|1875.04|1874.54|1875.24|1874.74|1875.48|1874.86|1874.72|1874.07|697
1604052600000|2020-10-30 10:10:00|1875.25|1874.75|1873.88|1873.38|1875.42|1874.77|1873.58|1873.06|771
1604052900000|2020-10-30 10:15:00|1873.87|1873.37|1873.23|1872.73|1874.15|1873.58|1872.98|1872.34|740
1604053200000|2020-10-30 10:20:00|1873.17|1872.67|1873.23|1872.43|1873.66|1873.02|1872.33|1871.7|858
1604053500000|2020-10-30 10:25:00|1873.24|1872.44|1872.54|1871.74|1874.53|1873.89|1872.27|1871.72|890
1604053800000|2020-10-30 10:30:00|1872.4|1871.9|1874.88|1874.38|1875.84|1875.11|1872.4|1871.8|1047
1604054100000|2020-10-30 10:35:00|1874.87|1874.37|1875.46|1874.66|1875.75|1875.1|1874.62|1873.98|816
1604054400000|2020-10-30 10:40:00|1875.28|1874.78|1875.1|1874.6|1875.81|1875.18|1874.78|1874.15|798
1604054700000|2020-10-30 10:45:00|1875.09|1874.59|1874.59|1873.79|1876.67|1876.04|1874.28|1873.62|848
1604055000000|2020-10-30 10:50:00|1874.6|1873.8|1875.4|1874.9|1875.46|1874.9|1874.3|1873.65|808
1604055300000|2020-10-30 10:55:00|1875.38|1874.88|1876.58|1876.08|1877.1|1876.49|1875.21|1874.61|852
1604055600000|2020-10-30 11:00:00|1876.73|1875.93|1876.26|1875.76|1877.88|1877.34|1875.76|1875.18|1055
1604055900000|2020-10-30 11:05:00|1876.25|1875.75|1876.09|1875.59|1876.67|1876.08|1874.87|1874.26|958
1604056200000|2020-10-30 11:10:00|1876.1|1875.6|1875.92|1875.12|1877.13|1876.46|1875.73|1875.09|859
1604056500000|2020-10-30 11:15:00|1875.8|1875.3|1875.96|1875.16|1876.17|1875.56|1875.15|1874.51|773
1604056800000|2020-10-30 11:20:00|1876.01|1875.21|1875.26|1874.46|1876.15|1875.45|1874.44|1873.81|894
1604057100000|2020-10-30 11:25:00|1875.31|1874.51|1875.16|1874.36|1875.89|1875.21|1874.83|1874.17|684
1604057400000|2020-10-30 11:30:00|1875.24|1874.44|1875.22|1874.72|1875.87|1875.22|1874.74|1874.03|711
1604057700000|2020-10-30 11:35:00|1875.21|1874.71|1875.47|1874.97|1875.77|1875.06|1874.53|1873.91|630
1604058000000|2020-10-30 11:40:00|1875.46|1874.96|1876.18|1875.38|1876.45|1875.75|1874.7|1874.15|628
1604058300000|2020-10-30 11:45:00|1876.19|1875.39|1875.91|1875.41|1876.43|1875.79|1875.04|1874.41|713
1604058600000|2020-10-30 11:50:00|1876.05|1875.25|1876.54|1876.04|1876.76|1876.13|1875.53|1874.81|624
1604058900000|2020-10-30 11:55:00|1876.53|1876.03|1879.76|1878.96|1880.52|1879.99|1876.49|1875.83|1292
1604059200000|2020-10-30 12:00:00|1879.77|1878.97|1879|1878.2|1880.93|1880.13|1878.51|1877.85|1394
1604059500000|2020-10-30 12:05:00|1878.96|1878.16|1879.59|1878.79|1879.69|1879.07|1878.3|1877.61|986
1604059800000|2020-10-30 12:10:00|1879.57|1878.77|1878.97|1878.17|1880.05|1879.39|1878.38|1877.73|1037
1604060100000|2020-10-30 12:15:00|1878.98|1878.18|1877.4|1876.6|1879.92|1879.27|1877.31|1876.58|981
1604060400000|2020-10-30 12:20:00|1877.39|1876.59|1881.42|1880.62|1881.45|1880.95|1877|1876.2|1074
1604060700000|2020-10-30 12:25:00|1881.43|1880.63|1879.78|1878.98|1881.85|1881.05|1879.67|1878.87|1078
1604061000000|2020-10-30 12:30:00|1879.8|1879|1880.78|1879.98|1883.21|1882.71|1879.26|1878.66|1438
1604061300000|2020-10-30 12:35:00|1880.73|1879.93|1881.94|1881.44|1882.88|1882.08|1880.66|1879.93|1177
1604061600000|2020-10-30 12:40:00|1881.91|1881.41|1882.86|1882.06|1883.61|1882.91|1881.19|1880.59|1225
1604061900000|2020-10-30 12:45:00|1882.88|1882.08|1886.66|1885.86|1886.99|1886.19|1882.5|1881.89|1452
1604062200000|2020-10-30 12:50:00|1886.67|1885.87|1886.28|1885.48|1887.1|1886.3|1884.97|1884.3|1298
1604062500000|2020-10-30 12:55:00|1886.12|1885.62|1887.77|1887.27|1890.04|1889.24|1886.1|1885.6|1569
1604062800000|2020-10-30 13:00:00|1887.78|1887.28|1887.41|1886.91|1888.82|1888.02|1886.96|1886.4|1684
1604063100000|2020-10-30 13:05:00|1887.4|1886.9|1888.27|1887.47|1888.75|1888.21|1887.18|1886.54|1385
1604063400000|2020-10-30 13:10:00|1888.11|1887.61|1887.83|1887.33|1889.19|1888.58|1887.08|1886.53|1424
1604063700000|2020-10-30 13:15:00|1887.82|1887.32|1887.3|1886.8|1888.71|1888.21|1886.56|1886.05|1426
1604064000000|2020-10-30 13:20:00|1887.28|1886.78|1888.7|1888.2|1888.82|1888.32|1887.17|1886.6|874
1604064300000|2020-10-30 13:25:00|1888.69|1888.19|1888.31|1887.81|1889.38|1888.82|1887.46|1886.95|835
1604064600000|2020-10-30 13:30:00|1888.3|1887.8|1887.27|1886.77|1890.08|1889.57|1887.27|1886.74|1089
1604064900000|2020-10-30 13:35:00|1887.33|1886.83|1887.77|1887.27|1888.38|1887.75|1885.78|1884.98|1076
1604065200000|2020-10-30 13:40:00|1887.73|1887.23|1886.82|1886.02|1887.8|1887.23|1886.12|1885.47|947
1604065500000|2020-10-30 13:45:00|1886.79|1885.99|1885.25|1884.75|1887.47|1886.83|1884.58|1883.92|1016
1604065800000|2020-10-30 13:50:00|1885.36|1884.56|1884.24|1883.74|1886.47|1885.83|1883.68|1883.18|1042
1604066100000|2020-10-30 13:55:00|1884.3|1883.8|1885.62|1884.82|1886.28|1885.64|1884.23|1883.73|909
1604066400000|2020-10-30 14:00:00|1885.55|1884.75|1884.59|1883.79|1886.02|1885.42|1882.96|1882.46|1575
1604066700000|2020-10-30 14:05:00|1884.46|1883.96|1882.58|1882.08|1884.7|1884.06|1882.45|1881.84|1630
1604067000000|2020-10-30 14:10:00|1882.59|1882.09|1882.41|1881.91|1882.93|1882.29|1881|1880.34|1545
1604067300000|2020-10-30 14:15:00|1882.39|1881.89|1882.03|1881.23|1882.63|1882.09|1881.06|1880.51|1478
1604067600000|2020-10-30 14:20:00|1882.02|1881.22|1883.02|1882.52|1884.17|1883.57|1881.63|1881.04|1461
1604067900000|2020-10-30 14:25:00|1883|1882.5|1882.86|1882.36|1884.07|1883.57|1881.82|1881.27|1505
1604068200000|2020-10-30 14:30:00|1882.82|1882.32|1880.52|1880.02|1883.25|1882.62|1880.28|1879.63|1609
1604068500000|2020-10-30 14:35:00|1880.5|1880|1880.86|1880.36|1881.89|1881.22|1879.55|1878.99|1556
1604068800000|2020-10-30 14:40:00|1880.94|1880.14|1880.08|1879.28|1880.95|1880.3|1877.98|1877.41|1678
1604069100000|2020-10-30 14:45:00|1880.09|1879.29|1879.33|1878.53|1880.45|1879.86|1877.95|1877.33|1551
1604069400000|2020-10-30 14:50:00|1879.3|1878.5|1880.86|1880.06|1881.41|1880.78|1879.13|1878.49|1511
1604069700000|2020-10-30 14:55:00|1880.88|1880.08|1879.83|1879.33|1881.3|1880.66|1879.4|1878.78|1457
1604070000000|2020-10-30 15:00:00|1879.8|1879.3|1884.63|1884.13|1885.59|1884.96|1879.69|1879.08|1825
1604070300000|2020-10-30 15:05:00|1884.62|1884.12|1881.76|1881.26|1884.76|1884.13|1881.32|1880.79|1551
1604070600000|2020-10-30 15:10:00|1881.77|1881.27|1883.49|1882.99|1883.73|1883.14|1881.53|1880.92|1559
1604070900000|2020-10-30 15:15:00|1883.48|1882.98|1881.54|1881.04|1884.29|1883.67|1881.32|1880.72|1481
1604071200000|2020-10-30 15:20:00|1881.55|1881.05|1880.38|1879.88|1882.41|1881.83|1880.07|1879.51|1411
1604071500000|2020-10-30 15:25:00|1880.36|1879.86|1877.69|1877.19|1880.5|1879.97|1876.19|1875.69|1577
1604071800000|2020-10-30 15:30:00|1877.7|1877.2|1877.27|1876.47|1877.96|1877.37|1875.78|1874.98|1641
1604072100000|2020-10-30 15:35:00|1877.26|1876.46|1876.94|1876.14|1878.1|1877.47|1876.67|1876.02|1458
1604072400000|2020-10-30 15:40:00|1876.92|1876.12|1876.64|1876.14|1877.12|1876.61|1875.21|1874.41|1419
1604072700000|2020-10-30 15:45:00|1876.65|1876.15|1879.19|1878.69|1879.36|1878.75|1876.07|1875.49|1428
1604073000000|2020-10-30 15:50:00|1879.32|1878.52|1880.31|1879.51|1880.51|1879.85|1878.9|1878.3|1324
1604073300000|2020-10-30 15:55:00|1880.3|1879.5|1879.69|1879.19|1880.57|1880.01|1878.86|1878.22|1519
1604073600000|2020-10-30 16:00:00|1879.67|1879.17|1881.76|1881.26|1882.32|1881.71|1879.53|1879.03|1386
1604073900000|2020-10-30 16:05:00|1881.8|1881.3|1881.56|1881.06|1882.43|1881.9|1880.83|1880.26|1125
1604074200000|2020-10-30 16:10:00|1881.58|1881.08|1881.05|1880.55|1881.89|1881.39|1880.77|1880.15|1176
1604074500000|2020-10-30 16:15:00|1881.08|1880.58|1880.97|1880.47|1881.37|1880.84|1880.79|1880.18|1016
1604074800000|2020-10-30 16:20:00|1880.96|1880.46|1881.17|1880.67|1881.39|1880.78|1880.92|1880.33|932
1604075100000|2020-10-30 16:25:00|1881.19|1880.69|1883.2|1882.4|1883.22|1882.61|1880.46|1879.8|1094
1604075400000|2020-10-30 16:30:00|1883.17|1882.37|1880.16|1879.66|1883.17|1882.58|1879.94|1879.32|1144
1604075700000|2020-10-30 16:35:00|1880.19|1879.69|1880.46|1879.66|1880.94|1880.29|1879.5|1878.97|1089
1604076000000|2020-10-30 16:40:00|1880.45|1879.65|1880.05|1879.55|1880.66|1880.03|1879.94|1879.31|983
1604076300000|2020-10-30 16:45:00|1880.12|1879.62|1881.32|1880.82|1881.67|1881.04|1879.83|1879.25|976
1604076600000|2020-10-30 16:50:00|1881.31|1880.81|1881.8|1881.3|1882.18|1881.5|1880.95|1880.29|1024
1604076900000|2020-10-30 16:55:00|1881.83|1881.33|1882.11|1881.31|1882.37|1881.74|1881.21|1880.43|922
1604077200000|2020-10-30 17:00:00|1882.06|1881.26|1880.32|1879.82|1882.12|1881.46|1880.23|1879.61|1104
1604077500000|2020-10-30 17:05:00|1880.33|1879.83|1879.05|1878.25|1880.65|1880.15|1878.91|1878.19|924
1604077800000|2020-10-30 17:10:00|1879.04|1878.24|1879.84|1879.04|1879.96|1879.2|1879.03|1878.24|802
1604078100000|2020-10-30 17:15:00|1879.83|1879.03|1880.47|1879.67|1880.58|1879.81|1879.33|1878.65|825
1604078400000|2020-10-30 17:20:00|1880.38|1879.58|1879.41|1878.61|1880.48|1879.68|1879.16|1878.51|817
1604078700000|2020-10-30 17:25:00|1879.45|1878.65|1880.15|1879.35|1880.82|1880.02|1878.81|1878.17|983
1604079000000|2020-10-30 17:30:00|1880.16|1879.36|1879.19|1878.39|1880.32|1879.52|1878.38|1877.73|916
1604079300000|2020-10-30 17:35:00|1879.2|1878.4|1878.34|1877.84|1879.5|1878.85|1877.87|1877.33|891
1604079600000|2020-10-30 17:40:00|1878.46|1877.66|1878.45|1877.95|1878.62|1877.99|1877.8|1877.21|847
1604079900000|2020-10-30 17:45:00|1878.46|1877.96|1879.01|1878.51|1879.19|1878.64|1878.12|1877.58|820
1604080200000|2020-10-30 17:50:00|1878.98|1878.48|1879.79|1879.29|1879.93|1879.32|1878.93|1878.32|963
1604080500000|2020-10-30 17:55:00|1879.74|1879.24|1879.87|1879.37|1880.3|1879.66|1879.64|1879.02|776
1604080800000|2020-10-30 18:00:00|1879.92|1879.42|1880.42|1879.92|1880.66|1880.11|1879.49|1878.99|807
1604081100000|2020-10-30 18:05:00|1880.44|1879.94|1881.3|1880.8|1881.6|1881.04|1880.35|1879.71|979
1604081400000|2020-10-30 18:10:00|1881.29|1880.79|1880.75|1880.25|1881.63|1881.13|1880.39|1879.79|926
1604081700000|2020-10-30 18:15:00|1880.72|1880.22|1881.04|1880.54|1881.38|1880.78|1880.47|1879.92|728
1604082000000|2020-10-30 18:20:00|1881.03|1880.53|1880.81|1880.31|1881.44|1880.91|1880.68|1880.11|669
1604082300000|2020-10-30 18:25:00|1880.8|1880.3|1880.01|1879.51|1881.21|1880.59|1879.92|1879.42|958
1604082600000|2020-10-30 18:30:00|1880.02|1879.52|1880.29|1879.79|1880.51|1879.84|1879.62|1878.94|617
1604082900000|2020-10-30 18:35:00|1880.44|1879.64|1880.79|1880.29|1881.05|1880.42|1879.79|1879.14|676
1604083200000|2020-10-30 18:40:00|1880.96|1880.16|1880.87|1880.07|1881.05|1880.38|1880.24|1879.61|749
1604083500000|2020-10-30 18:45:00|1880.85|1880.05|1881.66|1881.16|1881.8|1881.19|1880.43|1879.84|959
1604083800000|2020-10-30 18:50:00|1881.76|1880.96|1881.9|1881.1|1881.93|1881.33|1881.38|1880.79|889
1604084100000|2020-10-30 18:55:00|1881.88|1881.08|1880.28|1879.78|1881.97|1881.34|1879.88|1879.21|920
1604084400000|2020-10-30 19:00:00|1880.3|1879.8|1879.51|1878.71|1880.51|1879.96|1878.84|1878.11|1232
1604084700000|2020-10-30 19:05:00|1879.52|1878.72|1879.35|1878.55|1879.71|1879.05|1878.81|1878.06|892
1604085000000|2020-10-30 19:10:00|1879.32|1878.52|1880.27|1879.47|1880.42|1879.68|1879.01|1878.36|959
1604085300000|2020-10-30 19:15:00|1880.16|1879.36|1880.34|1879.54|1880.57|1879.93|1879.71|1878.91|909
1604085600000|2020-10-30 19:20:00|1880.18|1879.68|1880.69|1879.89|1881|1880.36|1880.03|1879.4|850
1604085900000|2020-10-30 19:25:00|1880.7|1879.9|1880.38|1879.58|1881.16|1880.36|1880.05|1879.5|910
1604086200000|2020-10-30 19:30:00|1880.39|1879.59|1880.3|1879.8|1880.7|1879.9|1879.82|1879.12|757
1604086500000|2020-10-30 19:35:00|1880.45|1879.65|1879.82|1879.02|1880.53|1879.92|1879.24|1878.58|682
1604086800000|2020-10-30 19:40:00|1879.84|1879.04|1880.01|1879.21|1880.06|1879.4|1879.38|1878.74|787
1604087100000|2020-10-30 19:45:00|1880.04|1879.24|1879.6|1879.1|1880.45|1879.85|1879.37|1878.74|907
1604087400000|2020-10-30 19:50:00|1879.51|1879.01|1878.37|1877.57|1880.03|1879.28|1878.24|1877.52|1033
1604087700000|2020-10-30 19:55:00|1878.36|1877.56|1877.96|1877.46|1878.81|1878.12|1877.81|1877.01|1111
1604088000000|2020-10-30 20:00:00|1878.03|1877.53|1878.23|1877.73|1878.49|1877.84|1877.63|1876.88|670
1604088300000|2020-10-30 20:05:00|1878.29|1877.79|1878.64|1877.84|1878.7|1878.06|1878.2|1877.57|335
1604088600000|2020-10-30 20:10:00|1878.45|1877.95|1879.15|1878.35|1879.17|1878.44|1878.35|1877.68|305
1604088900000|2020-10-30 20:15:00|1879.14|1878.34|1878.89|1878.09|1879.18|1878.38|1878.14|1877.34|371
1604089200000|2020-10-30 20:20:00|1878.88|1878.08|1878.82|1878.02|1879.21|1878.41|1878.76|1877.96|348
1604089500000|2020-10-30 20:25:00|1878.86|1878.06|1879.26|1878.46|1879.46|1878.66|1878.42|1877.91|307
1604089800000|2020-10-30 20:30:00|1879.28|1878.48|1879.5|1878.7|1879.58|1878.78|1879.12|1878.32|314
1604090100000|2020-10-30 20:35:00|1879.49|1878.69|1879.14|1878.34|1879.63|1878.83|1878.8|1878|324
1604090400000|2020-10-30 20:40:00|1879.15|1878.35|1879.1|1878.3|1879.44|1878.64|1878.71|1877.91|227
1604090700000|2020-10-30 20:45:00|1879.12|1878.32|1877.92|1877.12|1879.19|1878.39|1877.59|1876.79|417
1604091000000|2020-10-30 20:50:00|1877.86|1877.06|1878.92|1878.12|1879.11|1878.31|1877.79|1876.99|407
1604091300000|2020-10-30 20:55:00|1878.99|1878.19|1879.65|1878.85|1879.92|1879.12|1877.96|1877.16|427
1604271600000|2020-11-01 23:00:00|1878.04|1877.24|1879.8|1879|1880.91|1880.11|1877.95|1875.16|706
1604271900000|2020-11-01 23:05:00|1879.99|1879.19|1879.5|1878.7|1879.99|1879.19|1878.8|1878|528
1604272200000|2020-11-01 23:10:00|1879.53|1878.73|1878.47|1877.67|1879.71|1878.91|1878.45|1877.65|527
1604272500000|2020-11-01 23:15:00|1878.48|1877.68|1878.78|1877.98|1878.91|1878.11|1878.17|1877.37|469
1604272800000|2020-11-01 23:20:00|1878.77|1877.97|1878.14|1877.34|1878.79|1877.99|1877.67|1876.87|335
1604273100000|2020-11-01 23:25:00|1878.15|1877.35|1878.55|1877.75|1878.55|1877.75|1877.75|1876.95|343
1604273400000|2020-11-01 23:30:00|1878.5|1877.7|1877.88|1877.08|1878.85|1878.2|1877.23|1876.53|630
1604273700000|2020-11-01 23:35:00|1877.85|1877.05|1878.27|1877.47|1878.64|1878.14|1877.43|1876.72|506
1604274000000|2020-11-01 23:40:00|1878.28|1877.48|1876.86|1876.06|1878.32|1877.7|1876.39|1875.66|628
1604274300000|2020-11-01 23:45:00|1876.94|1876.14|1876.58|1875.78|1877.57|1876.77|1875.69|1874.96|646
1604274600000|2020-11-01 23:50:00|1876.49|1875.99|1877.2|1876.4|1877.4|1876.71|1875.87|1875.17|685
1604274900000|2020-11-01 23:55:00|1877.18|1876.38|1877.61|1876.81|1877.96|1877.28|1876.78|1875.98|529
1604275200000|2020-11-02 00:00:00|1877.6|1876.8|1878.31|1877.51|1878.37|1877.67|1877.25|1876.45|700
1604275500000|2020-11-02 00:05:00|1878.29|1877.49|1877.28|1876.78|1878.31|1877.57|1877.25|1876.45|678
1604275800000|2020-11-02 00:10:00|1877.29|1876.79|1876.4|1875.6|1877.41|1876.79|1876.26|1875.6|699
1604276100000|2020-11-02 00:15:00|1876.39|1875.59|1877.12|1876.62|1877.37|1876.74|1876.3|1875.59|729
1604276400000|2020-11-02 00:20:00|1877.13|1876.63|1877.29|1876.79|1877.6|1876.95|1876.77|1876.13|624
1604276700000|2020-11-02 00:25:00|1877.44|1876.64|1877.17|1876.37|1877.66|1877|1876.59|1875.98|491
1604277000000|2020-11-02 00:30:00|1877.16|1876.36|1875.75|1874.95|1877.42|1876.81|1875.19|1874.61|628
1604277300000|2020-11-02 00:35:00|1875.79|1874.99|1875.44|1874.94|1876.03|1875.38|1875.18|1874.6|659
1604277600000|2020-11-02 00:40:00|1875.59|1874.79|1874.53|1874.03|1875.65|1875.08|1874.34|1873.66|593
1604277900000|2020-11-02 00:45:00|1874.68|1873.88|1874.95|1874.15|1875.02|1874.33|1874.13|1873.5|553
1604278200000|2020-11-02 00:50:00|1874.98|1874.18|1875.49|1874.69|1875.51|1874.71|1874.61|1873.91|540
1604278500000|2020-11-02 00:55:00|1875.46|1874.66|1875.64|1874.84|1875.79|1874.99|1875.12|1874.32|533
1604278800000|2020-11-02 01:00:00|1875.67|1874.87|1875.38|1874.88|1875.83|1875.12|1873.81|1873.1|1172
1604279100000|2020-11-02 01:05:00|1875.41|1874.91|1877.03|1876.23|1877.36|1876.56|1875.35|1874.58|1054
1604279400000|2020-11-02 01:10:00|1877.04|1876.24|1879.16|1878.36|1879.47|1878.67|1876.99|1876.19|1155
1604279700000|2020-11-02 01:15:00|1879.15|1878.35|1879.01|1878.21|1879.74|1878.94|1878.92|1878.13|951
1604280000000|2020-11-02 01:20:00|1879.11|1878.31|1878.32|1877.52|1879.97|1879.17|1878.17|1877.37|1022
1604280300000|2020-11-02 01:25:00|1878.33|1877.53|1878|1877.2|1878.98|1878.18|1877.92|1877.12|724
1604280600000|2020-11-02 01:30:00|1877.98|1877.18|1877.91|1877.11|1878.4|1877.6|1877.37|1876.57|820
1604280900000|2020-11-02 01:35:00|1877.9|1877.1|1879.51|1878.71|1879.55|1878.75|1877.88|1877.08|1004
1604281200000|2020-11-02 01:40:00|1879.53|1878.73|1879.94|1879.14|1880.16|1879.4|1879.12|1878.47|834
1604281500000|2020-11-02 01:45:00|1879.95|1879.15|1881.73|1880.93|1881.87|1881.07|1879.91|1879.15|961
1604281800000|2020-11-02 01:50:00|1881.74|1880.94|1882.8|1882|1882.8|1882.15|1881.71|1880.91|966
1604282100000|2020-11-02 01:55:00|1882.73|1881.93|1881.73|1880.93|1882.95|1882.15|1881.63|1880.83|715
1604282400000|2020-11-02 02:00:00|1881.74|1880.94|1882.04|1881.24|1882.3|1881.5|1881.32|1880.55|688
1604282700000|2020-11-02 02:05:00|1882.06|1881.26|1882.73|1881.93|1883.09|1882.42|1882.05|1881.25|673
1604283000000|2020-11-02 02:10:00|1882.72|1881.92|1882.78|1881.98|1883.02|1882.22|1882.59|1881.79|524
1604283300000|2020-11-02 02:15:00|1882.81|1882.01|1882.29|1881.49|1883.15|1882.48|1882.05|1881.25|526
1604283600000|2020-11-02 02:20:00|1882.28|1881.48|1881.87|1881.07|1882.76|1881.96|1881.82|1881.02|573
1604283900000|2020-11-02 02:25:00|1881.83|1881.03|1881.66|1880.86|1882.24|1881.44|1881.59|1880.79|425
1604284200000|2020-11-02 02:30:00|1881.69|1880.89|1883.76|1882.96|1883.94|1883.14|1881.58|1880.78|710
1604284500000|2020-11-02 02:35:00|1883.77|1882.97|1883.33|1882.53|1883.94|1883.14|1883.25|1882.51|777
1604284800000|2020-11-02 02:40:00|1883.32|1882.52|1884.56|1884.06|1885.21|1884.42|1883.06|1882.42|974
1604285100000|2020-11-02 02:45:00|1884.57|1884.07|1884.72|1883.92|1885.32|1884.77|1884.39|1883.78|890
1604285400000|2020-11-02 02:50:00|1884.73|1883.93|1884.97|1884.47|1886.04|1885.42|1884.7|1883.9|867
1604285700000|2020-11-02 02:55:00|1884.99|1884.49|1884.12|1883.62|1885.3|1884.66|1884.1|1883.46|675
1604286000000|2020-11-02 03:00:00|1884.1|1883.6|1882.99|1882.49|1884.98|1884.18|1882.67|1882.1|905
1604286300000|2020-11-02 03:05:00|1882.98|1882.48|1882.33|1881.83|1883.34|1882.79|1882.17|1881.52|730
1604286600000|2020-11-02 03:10:00|1882.35|1881.85|1882.83|1882.33|1883.28|1882.63|1882.07|1881.44|740
1604286900000|2020-11-02 03:15:00|1882.84|1882.34|1883.52|1883.02|1883.68|1883.04|1882.8|1882.14|651
1604287200000|2020-11-02 03:20:00|1883.55|1883.05|1882.88|1882.38|1883.81|1883.27|1882.7|1882.06|569
1604287500000|2020-11-02 03:25:00|1883.03|1882.23|1882.34|1881.54|1883.15|1882.52|1882.07|1881.46|634
1604287800000|2020-11-02 03:30:00|1882.21|1881.71|1882.79|1881.99|1883.06|1882.43|1882.21|1881.6|473
1604288100000|2020-11-02 03:35:00|1882.68|1882.18|1882.46|1881.66|1882.88|1882.29|1882.25|1881.59|359
1604288400000|2020-11-02 03:40:00|1882.32|1881.82|1882.55|1882.05|1882.81|1882.21|1882.31|1881.66|376
1604288700000|2020-11-02 03:45:00|1882.51|1882.01|1883.38|1882.58|1883.38|1882.76|1882.49|1881.82|309
1604289000000|2020-11-02 03:50:00|1883.26|1882.76|1883.25|1882.75|1883.51|1882.88|1883.02|1882.35|313
1604289300000|2020-11-02 03:55:00|1883.26|1882.76|1882.72|1882.22|1883.44|1882.77|1882.71|1882.07|311
1604289600000|2020-11-02 04:00:00|1882.73|1882.23|1882.4|1881.9|1882.94|1882.36|1882.26|1881.63|388
1604289900000|2020-11-02 04:05:00|1882.39|1881.89|1882.13|1881.33|1882.7|1882.1|1882|1881.33|389
1604290200000|2020-11-02 04:10:00|1881.98|1881.48|1881.6|1880.8|1882.47|1881.92|1881.51|1880.71|756
1604290500000|2020-11-02 04:15:00|1881.59|1880.79|1881.53|1880.73|1881.63|1880.83|1881.21|1880.41|433
1604290800000|2020-11-02 04:20:00|1881.54|1880.74|1881.54|1880.74|1882|1881.2|1881.49|1880.69|341
1604291100000|2020-11-02 04:25:00|1881.52|1880.72|1881.35|1880.55|1881.65|1880.85|1880.93|1880.13|350
1604291400000|2020-11-02 04:30:00|1881.34|1880.54|1881.59|1880.79|1881.69|1881|1881.25|1880.45|411
1604291700000|2020-11-02 04:35:00|1881.57|1880.77|1880.74|1879.94|1881.69|1880.89|1880.56|1879.76|354
1604292000000|2020-11-02 04:40:00|1880.75|1879.95|1880.83|1880.03|1880.91|1880.11|1880.19|1879.52|562
1604292300000|2020-11-02 04:45:00|1880.79|1879.99|1881.02|1880.22|1881.16|1880.49|1880.63|1879.83|452
1604292600000|2020-11-02 04:50:00|1881|1880.2|1880.47|1879.67|1881.41|1880.61|1880.44|1879.64|420
1604292900000|2020-11-02 04:55:00|1880.48|1879.68|1880.94|1880.14|1881.01|1880.33|1880.2|1879.54|355
1604293200000|2020-11-02 05:00:00|1880.93|1880.13|1881.34|1880.54|1881.66|1880.93|1880.76|1880.06|510
1604293500000|2020-11-02 05:05:00|1881.35|1880.55|1881.54|1880.74|1881.59|1880.87|1881.01|1880.35|412
1604293800000|2020-11-02 05:10:00|1881.55|1880.75|1882.09|1881.29|1882.1|1881.3|1881.17|1880.51|374
1604294100000|2020-11-02 05:15:00|1882.1|1881.3|1882.26|1881.46|1882.43|1881.78|1881.76|1881.1|413
1604294400000|2020-11-02 05:20:00|1882.12|1881.62|1882.37|1881.57|1882.42|1881.82|1881.61|1880.81|443
1604294700000|2020-11-02 05:25:00|1882.36|1881.56|1882.32|1881.82|1882.77|1882.02|1882.13|1881.37|361
1604295000000|2020-11-02 05:30:00|1882.28|1881.78|1881.88|1881.38|1882.79|1881.99|1881.09|1880.45|731
1604295300000|2020-11-02 05:35:00|1881.85|1881.35|1881.97|1881.47|1882.18|1881.55|1881.35|1880.69|606
1604295600000|2020-11-02 05:40:00|1881.96|1881.46|1881.88|1881.08|1882.54|1881.87|1881.74|1881.02|677
1604295900000|2020-11-02 05:45:00|1881.89|1881.09|1883.11|1882.61|1883.68|1882.88|1881.56|1880.82|880
1604296200000|2020-11-02 05:50:00|1883.1|1882.6|1883.69|1882.89|1883.92|1883.12|1883|1882.25|662
1604296500000|2020-11-02 05:55:00|1883.7|1882.9|1884.61|1883.81|1885.41|1884.63|1883.64|1882.84|933
1604296800000|2020-11-02 06:00:00|1884.58|1883.78|1884.27|1883.47|1884.72|1883.99|1883.85|1883.26|757
1604297100000|2020-11-02 06:05:00|1884.26|1883.46|1884.47|1883.97|1884.85|1884.14|1883.81|1883.06|793
1604297400000|2020-11-02 06:10:00|1884.62|1883.82|1884.1|1883.3|1885.52|1884.87|1884.08|1883.28|713
1604297700000|2020-11-02 06:15:00|1884.08|1883.28|1884.89|1884.09|1885.25|1884.58|1883.75|1882.95|702
1604298000000|2020-11-02 06:20:00|1884.9|1884.1|1884.54|1883.74|1885.22|1884.42|1884.47|1883.67|452
1604298300000|2020-11-02 06:25:00|1884.53|1883.73|1884.17|1883.37|1884.78|1884|1883.87|1883.07|540
1604298600000|2020-11-02 06:30:00|1884.25|1883.45|1883.04|1882.24|1884.39|1883.59|1882.98|1882.18|767
1604298900000|2020-11-02 06:35:00|1883.05|1882.25|1885.27|1884.47|1885.28|1884.63|1883.05|1882.25|650
1604299200000|2020-11-02 06:40:00|1885.26|1884.46|1884.13|1883.33|1885.94|1885.26|1883.42|1882.62|1068
1604299500000|2020-11-02 06:45:00|1884.2|1883.4|1885.17|1884.37|1885.56|1884.76|1883.28|1882.62|840
1604299800000|2020-11-02 06:50:00|1885.14|1884.34|1885.28|1884.48|1885.7|1885.05|1884.61|1883.98|751
1604300100000|2020-11-02 06:55:00|1885.26|1884.46|1884.38|1883.88|1885.63|1884.83|1884.32|1883.57|715
1604300400000|2020-11-02 07:00:00|1884.36|1883.86|1885.06|1884.26|1885.83|1885.17|1883.66|1883.09|983
1604300700000|2020-11-02 07:05:00|1885.07|1884.27|1884.51|1883.71|1885.07|1884.39|1883.98|1883.29|786
1604301000000|2020-11-02 07:10:00|1884.5|1883.7|1884.49|1883.69|1884.82|1884.02|1883.89|1883.09|634
1604301300000|2020-11-02 07:15:00|1884.5|1883.7|1884.33|1883.83|1884.56|1883.83|1883.7|1883.01|647
1604301600000|2020-11-02 07:20:00|1884.46|1883.66|1883.91|1883.41|1885.43|1884.81|1883.77|1883.13|867
1604301900000|2020-11-02 07:25:00|1883.87|1883.37|1884.01|1883.51|1884.35|1883.74|1883.46|1882.83|756
1604302200000|2020-11-02 07:30:00|1884.02|1883.52|1882.3|1881.8|1884.21|1883.65|1882.23|1881.58|845
1604302500000|2020-11-02 07:35:00|1882.28|1881.78|1882.51|1882.01|1883.02|1882.43|1881.62|1880.99|1109
1604302800000|2020-11-02 07:40:00|1882.52|1882.02|1883.57|1883.07|1884.15|1883.51|1882.42|1881.84|894
1604303100000|2020-11-02 07:45:00|1883.72|1882.92|1885.1|1884.6|1885.63|1884.99|1883.19|1882.6|987
1604303400000|2020-11-02 07:50:00|1885.08|1884.58|1886.64|1885.84|1886.64|1885.99|1884.51|1883.89|906
1604303700000|2020-11-02 07:55:00|1886.46|1885.96|1885.38|1884.58|1887.22|1886.72|1884.08|1883.28|803
1604304000000|2020-11-02 08:00:00|1885.39|1884.59|1884.82|1884.32|1885.57|1884.97|1883.88|1883.22|983
1604304300000|2020-11-02 08:05:00|1884.81|1884.31|1885.37|1884.87|1885.89|1885.22|1884.61|1883.98|880
1604304600000|2020-11-02 08:10:00|1885.4|1884.9|1885.42|1884.62|1885.72|1885.06|1884.29|1883.79|819
1604304900000|2020-11-02 08:15:00|1885.3|1884.8|1884.09|1883.59|1886.34|1885.79|1883.92|1883.27|762
1604305200000|2020-11-02 08:20:00|1884.07|1883.57|1883.26|1882.76|1884.62|1884.04|1882.3|1881.65|817
1604305500000|2020-11-02 08:25:00|1883.2|1882.7|1881.69|1880.89|1883.33|1882.7|1881.3|1880.69|777
1604305800000|2020-11-02 08:30:00|1881.57|1881.07|1882.84|1882.04|1882.96|1882.36|1881.25|1880.56|797
1604306100000|2020-11-02 08:35:00|1882.89|1882.09|1883.27|1882.77|1883.59|1883.02|1882.52|1881.87|790
1604306400000|2020-11-02 08:40:00|1883.41|1882.61|1883.01|1882.51|1884.03|1883.4|1882.74|1882.13|764
1604306700000|2020-11-02 08:45:00|1883|1882.5|1883.62|1882.82|1883.66|1883.03|1882.25|1881.65|692
1604307000000|2020-11-02 08:50:00|1883.63|1882.83|1883.44|1882.94|1884.08|1883.49|1883.29|1882.65|671
1604307300000|2020-11-02 08:55:00|1883.45|1882.95|1884.86|1884.06|1884.87|1884.28|1883.28|1882.63|730
1604307600000|2020-11-02 09:00:00|1884.71|1884.21|1886.96|1886.16|1886.99|1886.48|1884.54|1883.93|792
1604307900000|2020-11-02 09:05:00|1886.98|1886.18|1887.56|1887.06|1887.8|1887.29|1886.81|1886.15|815
1604308200000|2020-11-02 09:10:00|1887.54|1887.04|1887.49|1886.99|1888|1887.39|1886.79|1886.17|792
1604308500000|2020-11-02 09:15:00|1887.52|1887.02|1886.12|1885.32|1887.88|1887.28|1885.62|1885.12|797
1604308800000|2020-11-02 09:20:00|1886.11|1885.31|1886.93|1886.13|1887.04|1886.54|1885.95|1885.28|650
1604309100000|2020-11-02 09:25:00|1886.88|1886.38|1886.69|1886.19|1887.32|1886.68|1886.51|1885.85|660
1604309400000|2020-11-02 09:30:00|1886.68|1886.18|1889.08|1888.28|1889.22|1888.57|1886.5|1885.92|837
1604309700000|2020-11-02 09:35:00|1888.93|1888.43|1888.67|1888.17|1891.01|1890.36|1888.62|1888.01|1112
1604310000000|2020-11-02 09:40:00|1888.68|1888.18|1889.44|1888.64|1889.71|1888.98|1887.91|1887.27|914
1604310300000|2020-11-02 09:45:00|1889.41|1888.61|1887.72|1887.22|1889.56|1888.86|1887.64|1887.01|940
1604310600000|2020-11-02 09:50:00|1887.73|1887.23|1887.42|1886.62|1888.1|1887.45|1886.78|1886.18|993
1604310900000|2020-11-02 09:55:00|1887.41|1886.61|1887.22|1886.72|1888.33|1887.68|1887.22|1886.61|714
1604311200000|2020-11-02 10:00:00|1887.25|1886.75|1888.09|1887.59|1888.24|1887.61|1886.72|1886.08|1018
1604311500000|2020-11-02 10:05:00|1888.02|1887.52|1887.28|1886.78|1888.18|1887.56|1886.89|1886.24|891
1604311800000|2020-11-02 10:10:00|1887.43|1886.63|1887.93|1887.13|1888.52|1887.88|1887.2|1886.58|876
1604312100000|2020-11-02 10:15:00|1887.89|1887.09|1887.9|1887.1|1888.1|1887.3|1886.78|1885.98|790
1604312400000|2020-11-02 10:20:00|1887.91|1887.11|1888.13|1887.63|1888.59|1887.96|1887.7|1886.99|709
1604312700000|2020-11-02 10:25:00|1888.27|1887.47|1887.16|1886.36|1888.52|1887.87|1886.8|1886.15|711
1604313000000|2020-11-02 10:30:00|1887.03|1886.53|1886.84|1886.34|1888.37|1887.58|1886.7|1886.08|890
1604313300000|2020-11-02 10:35:00|1886.99|1886.19|1886.8|1886.3|1887.58|1886.91|1886.73|1886.08|588
1604313600000|2020-11-02 10:40:00|1886.83|1886.33|1887.54|1887.04|1888.12|1887.47|1886.81|1886.17|729
1604313900000|2020-11-02 10:45:00|1887.53|1887.03|1888.54|1888.04|1888.6|1888.04|1887.53|1886.88|695
1604314200000|2020-11-02 10:50:00|1888.55|1888.05|1888.36|1887.86|1888.59|1888.05|1887.78|1887.13|758
1604314500000|2020-11-02 10:55:00|1888.35|1887.85|1888.65|1888.15|1889.41|1888.8|1888.32|1887.74|791
1604314800000|2020-11-02 11:00:00|1888.81|1888.01|1887.93|1887.43|1889.24|1888.6|1887.79|1887.16|812
1604315100000|2020-11-02 11:05:00|1887.94|1887.44|1888.56|1888.06|1889.18|1888.57|1887.87|1887.22|942
1604315400000|2020-11-02 11:10:00|1888.6|1888.1|1889.05|1888.25|1889.14|1888.43|1887.91|1887.34|682
1604315700000|2020-11-02 11:15:00|1888.91|1888.41|1888.81|1888.01|1889.34|1888.71|1888.29|1887.58|682
1604316000000|2020-11-02 11:20:00|1888.61|1888.11|1888.74|1888.24|1888.96|1888.31|1888.02|1887.37|740
1604316300000|2020-11-02 11:25:00|1888.76|1888.26|1888.19|1887.39|1889.61|1888.99|1887.43|1886.84|869
1604316600000|2020-11-02 11:30:00|1888.2|1887.4|1888.44|1887.94|1889.08|1888.42|1887.97|1887.32|755
1604316900000|2020-11-02 11:35:00|1888.46|1887.96|1888.95|1888.15|1889.53|1888.88|1887.96|1887.34|851
1604317200000|2020-11-02 11:40:00|1888.94|1888.14|1889.09|1888.59|1890.29|1889.66|1888.62|1887.97|901
1604317500000|2020-11-02 11:45:00|1889.06|1888.56|1888.11|1887.61|1889.33|1888.68|1888.02|1887.37|886
1604317800000|2020-11-02 11:50:00|1888.12|1887.62|1888.71|1888.21|1889.01|1888.38|1888.11|1887.46|659
1604318100000|2020-11-02 11:55:00|1888.72|1888.22|1889.15|1888.35|1889.21|1888.55|1888.36|1887.75|662
1604318400000|2020-11-02 12:00:00|1889.14|1888.34|1889.13|1888.33|1890.15|1889.6|1888.5|1887.82|1099
1604318700000|2020-11-02 12:05:00|1889.1|1888.3|1889.71|1889.21|1889.87|1889.27|1889.06|1888.3|886
1604319000000|2020-11-02 12:10:00|1889.72|1889.22|1891.93|1891.43|1892.27|1891.57|1889.37|1888.76|1161
1604319300000|2020-11-02 12:15:00|1891.85|1891.35|1891.42|1890.92|1893.06|1892.45|1891.14|1890.37|1139
1604319600000|2020-11-02 12:20:00|1891.57|1890.77|1890.68|1890.18|1891.99|1891.37|1890.52|1889.85|860
1604319900000|2020-11-02 12:25:00|1890.74|1890.24|1890.14|1889.64|1891.65|1891|1890.12|1889.45|953
1604320200000|2020-11-02 12:30:00|1890.15|1889.65|1890.55|1889.75|1890.91|1890.17|1889.83|1889.19|962
1604320500000|2020-11-02 12:35:00|1890.48|1889.68|1889.27|1888.47|1890.48|1889.74|1888.85|1888.3|919
1604320800000|2020-11-02 12:40:00|1889.26|1888.46|1888.94|1888.44|1890.09|1889.43|1888.86|1888.25|884
1604321100000|2020-11-02 12:45:00|1888.95|1888.45|1888.26|1887.46|1889.14|1888.49|1887.49|1886.8|928
1604321400000|2020-11-02 12:50:00|1888.27|1887.47|1888.97|1888.47|1889.76|1889.15|1887.89|1887.31|906
1604321700000|2020-11-02 12:55:00|1889|1888.5|1888.91|1888.11|1890.27|1889.63|1888.66|1888.01|895
1604322000000|2020-11-02 13:00:00|1888.92|1888.12|1890.4|1889.9|1890.78|1890.15|1888.83|1888.1|1276
1604322300000|2020-11-02 13:05:00|1890.56|1889.76|1890.21|1889.71|1891.59|1890.92|1890.05|1889.5|1045
1604322600000|2020-11-02 13:10:00|1890.19|1889.69|1891.14|1890.64|1891.46|1890.84|1890.19|1889.69|969
1604322900000|2020-11-02 13:15:00|1891.15|1890.65|1892.84|1892.34|1893.27|1892.74|1891.01|1890.38|1194
1604323200000|2020-11-02 13:20:00|1892.82|1892.32|1892.07|1891.57|1893.53|1892.91|1891.73|1891.14|1259
1604323500000|2020-11-02 13:25:00|1892.02|1891.52|1891|1890.5|1892.76|1892.21|1889.68|1889.09|1362
1604323800000|2020-11-02 13:30:00|1891.01|1890.51|1892.13|1891.63|1893.24|1892.62|1890.7|1890.05|1224
1604324100000|2020-11-02 13:35:00|1892.3|1891.5|1891.99|1891.49|1892.3|1891.62|1890.22|1889.62|1135
1604324400000|2020-11-02 13:40:00|1892|1891.5|1891.48|1890.98|1892.47|1891.97|1891.23|1890.62|1136
1604324700000|2020-11-02 13:45:00|1891.44|1890.94|1891.22|1890.72|1891.91|1891.36|1890.76|1890.24|1150
1604325000000|2020-11-02 13:50:00|1891.23|1890.73|1890.92|1890.42|1892.02|1891.52|1890.01|1889.37|1084
1604325300000|2020-11-02 13:55:00|1890.93|1890.43|1889.89|1889.39|1891.22|1890.58|1889|1888.36|1206
1604325600000|2020-11-02 14:00:00|1889.99|1889.19|1888.44|1887.64|1889.99|1889.38|1887.74|1887.22|1431
1604325900000|2020-11-02 14:05:00|1888.37|1887.57|1887.37|1886.87|1888.49|1887.69|1886.14|1885.52|1326
1604326200000|2020-11-02 14:10:00|1887.36|1886.86|1889.69|1889.19|1890.16|1889.55|1886.63|1886.13|1320
1604326500000|2020-11-02 14:15:00|1889.7|1889.2|1890.32|1889.82|1891.33|1890.74|1889.62|1889.11|1344
1604326800000|2020-11-02 14:20:00|1890.35|1889.85|1890.48|1889.98|1891.09|1890.44|1889.73|1889.09|998
1604327100000|2020-11-02 14:25:00|1890.49|1889.99|1890.87|1890.37|1891.01|1890.39|1889.88|1889.35|736
1604327400000|2020-11-02 14:30:00|1890.72|1890.22|1890.43|1889.93|1892.57|1891.93|1890.02|1889.32|1100
1604327700000|2020-11-02 14:35:00|1890.48|1889.98|1891.57|1890.77|1891.67|1890.93|1889|1888.39|1076
1604328000000|2020-11-02 14:40:00|1891.58|1890.78|1890.81|1890.01|1892.54|1891.91|1890.28|1889.48|993
1604328300000|2020-11-02 14:45:00|1890.79|1889.99|1889.37|1888.57|1892|1891.2|1888.49|1887.91|1060
1604328600000|2020-11-02 14:50:00|1889.49|1888.69|1891.04|1890.24|1891.41|1890.69|1888.8|1888.28|954
1604328900000|2020-11-02 14:55:00|1891.02|1890.22|1890.74|1889.94|1891.27|1890.6|1889.31|1888.7|883
1604329200000|2020-11-02 15:00:00|1890.72|1889.92|1889.28|1888.48|1890.79|1890.07|1888.29|1887.49|1261
1604329500000|2020-11-02 15:05:00|1889.29|1888.49|1890.2|1889.7|1890.34|1889.71|1888.01|1887.39|1476
1604329800000|2020-11-02 15:10:00|1890.17|1889.67|1890.84|1890.34|1891.29|1890.64|1889.95|1889.3|1376
1604330100000|2020-11-02 15:15:00|1890.82|1890.32|1891.47|1890.67|1891.8|1891|1889.94|1889.32|1404
1604330400000|2020-11-02 15:20:00|1891.45|1890.65|1891.11|1890.61|1891.46|1890.76|1890.19|1889.57|1314
1604330700000|2020-11-02 15:25:00|1891.1|1890.6|1890.16|1889.66|1891.34|1890.71|1889.15|1888.55|1383
1604331000000|2020-11-02 15:30:00|1890.14|1889.64|1889.88|1889.38|1890.69|1890.14|1889.03|1888.53|1484
1604331300000|2020-11-02 15:35:00|1889.87|1889.37|1889.56|1889.06|1890.07|1889.48|1887.87|1887.26|1496
1604331600000|2020-11-02 15:40:00|1889.62|1889.12|1890.43|1889.93|1891|1890.41|1889.59|1888.95|1243
1604331900000|2020-11-02 15:45:00|1890.37|1889.87|1891.07|1890.57|1891.89|1891.27|1890.13|1889.63|1256
1604332200000|2020-11-02 15:50:00|1891.08|1890.58|1892.66|1892.16|1892.88|1892.25|1890.41|1889.75|1185
1604332500000|2020-11-02 15:55:00|1892.65|1892.15|1891.44|1890.94|1892.86|1892.19|1891.43|1890.88|1158
1604332800000|2020-11-02 16:00:00|1891.48|1890.98|1892.69|1892.19|1892.84|1892.29|1891.42|1890.81|1333
1604333100000|2020-11-02 16:05:00|1892.78|1892.28|1894.82|1894.32|1895.35|1894.78|1892.29|1891.62|1474
1604333400000|2020-11-02 16:10:00|1894.78|1894.28|1894.76|1894.26|1895.39|1894.77|1894.21|1893.61|1231
1604333700000|2020-11-02 16:15:00|1894.77|1894.27|1892.64|1892.14|1894.95|1894.44|1892.41|1891.84|1054
1604334000000|2020-11-02 16:20:00|1892.61|1892.11|1890.87|1890.37|1892.66|1892.13|1890.47|1889.83|1226
1604334300000|2020-11-02 16:25:00|1891.02|1890.22|1892.02|1891.22|1892.06|1891.38|1890.59|1889.97|1101
1604334600000|2020-11-02 16:30:00|1891.89|1891.39|1892.22|1891.42|1892.39|1891.74|1891.41|1890.78|1055
1604334900000|2020-11-02 16:35:00|1892.23|1891.43|1891.22|1890.72|1892.45|1891.8|1891.22|1890.58|937
1604335200000|2020-11-02 16:40:00|1891.21|1890.71|1892.84|1892.34|1892.99|1892.34|1891.21|1890.7|961
1604335500000|2020-11-02 16:45:00|1892.83|1892.33|1893.44|1892.94|1894|1893.37|1892.74|1892.08|1038
1604335800000|2020-11-02 16:50:00|1893.43|1892.93|1893.09|1892.59|1893.95|1893.31|1892.67|1892.08|1044
1604336100000|2020-11-02 16:55:00|1893.08|1892.58|1893.5|1893|1894.03|1893.39|1892.68|1892.09|871
1604336400000|2020-11-02 17:00:00|1893.44|1892.94|1892.93|1892.13|1893.72|1893.06|1891.87|1891.25|971
1604336700000|2020-11-02 17:05:00|1892.76|1892.26|1893.2|1892.7|1893.26|1892.7|1892.22|1891.59|813
1604337000000|2020-11-02 17:10:00|1893.34|1892.54|1892.98|1892.48|1893.59|1892.93|1892.6|1891.88|813
1604337300000|2020-11-02 17:15:00|1892.97|1892.47|1893.39|1892.89|1893.86|1893.1|1892.79|1892.29|702
1604337600000|2020-11-02 17:20:00|1893.56|1892.76|1893.96|1893.16|1894.1|1893.49|1893.26|1892.67|764
1604337900000|2020-11-02 17:25:00|1893.97|1893.17|1894.11|1893.61|1894.18|1893.62|1893.32|1892.74|814
1604338200000|2020-11-02 17:30:00|1894.16|1893.66|1894.6|1894.1|1894.82|1894.17|1893.72|1893.1|892
1604338500000|2020-11-02 17:35:00|1894.61|1894.11|1893.8|1893.3|1894.95|1894.29|1893.68|1893.09|823
1604338800000|2020-11-02 17:40:00|1893.81|1893.31|1894.44|1893.94|1894.95|1894.37|1893.69|1893.09|760
1604339100000|2020-11-02 17:45:00|1894.42|1893.92|1894.56|1894.06|1894.84|1894.19|1893.77|1893.08|826
1604339400000|2020-11-02 17:50:00|1894.57|1894.07|1894.24|1893.74|1894.89|1894.39|1894|1893.5|829
1604339700000|2020-11-02 17:55:00|1894.25|1893.75|1893.92|1893.42|1894.67|1894.02|1893.22|1892.57|742
1604340000000|2020-11-02 18:00:00|1893.9|1893.4|1893.74|1893.24|1894.13|1893.52|1893.11|1892.49|718
1604340300000|2020-11-02 18:05:00|1893.77|1893.27|1893.53|1893.03|1893.91|1893.27|1892.94|1892.28|548
1604340600000|2020-11-02 18:10:00|1893.7|1892.9|1894.09|1893.59|1894.21|1893.71|1893.3|1892.68|753
1604340900000|2020-11-02 18:15:00|1894.1|1893.6|1893.26|1892.46|1894.55|1893.92|1892.88|1892.19|731
1604341200000|2020-11-02 18:20:00|1893.1|1892.6|1892.32|1891.52|1893.23|1892.6|1892.1|1891.45|934
1604341500000|2020-11-02 18:25:00|1892.18|1891.68|1892.38|1891.88|1892.71|1892.01|1891.58|1890.93|766
1604341800000|2020-11-02 18:30:00|1892.39|1891.89|1893.36|1892.86|1893.48|1892.9|1891.89|1891.31|1067
1604342100000|2020-11-02 18:35:00|1893.37|1892.87|1893.02|1892.52|1893.49|1892.99|1892.54|1892.04|826
1604342400000|2020-11-02 18:40:00|1893.03|1892.53|1894.08|1893.58|1894.3|1893.65|1893|1892.44|713
1604342700000|2020-11-02 18:45:00|1894.05|1893.55|1893.33|1892.83|1894.19|1893.68|1893.29|1892.79|807
1604343000000|2020-11-02 18:50:00|1893.35|1892.85|1893.13|1892.63|1893.87|1893.37|1892.93|1892.39|779
1604343300000|2020-11-02 18:55:00|1893.12|1892.62|1892.88|1892.38|1893.44|1892.94|1892.57|1892.07|737
1604343600000|2020-11-02 19:00:00|1892.86|1892.36|1893.04|1892.54|1893.08|1892.58|1892.48|1891.98|826
1604343900000|2020-11-02 19:05:00|1893.07|1892.57|1892.92|1892.42|1893.86|1893.26|1892.76|1892.2|662
1604344200000|2020-11-02 19:10:00|1893.09|1892.29|1893.52|1893.02|1893.87|1893.22|1892.83|1892.26|737
1604344500000|2020-11-02 19:15:00|1893.63|1892.83|1893.47|1892.97|1893.8|1893.23|1893.21|1892.59|719
1604344800000|2020-11-02 19:20:00|1893.48|1892.98|1894.76|1894.26|1894.91|1894.36|1893.42|1892.86|870
1604345100000|2020-11-02 19:25:00|1894.75|1894.25|1894.83|1894.33|1895.17|1894.54|1894.6|1893.97|659
1604345400000|2020-11-02 19:30:00|1894.82|1894.32|1894.91|1894.41|1895.43|1894.79|1894.61|1893.97|682
1604345700000|2020-11-02 19:35:00|1894.9|1894.4|1894.99|1894.49|1895.3|1894.73|1894.83|1894.19|616
1604346000000|2020-11-02 19:40:00|1894.96|1894.46|1895.23|1894.73|1895.38|1894.77|1894.59|1894|488
1604346300000|2020-11-02 19:45:00|1895.18|1894.68|1895.09|1894.29|1895.56|1894.95|1894.8|1894.21|583
1604346600000|2020-11-02 19:50:00|1895.08|1894.28|1894.5|1893.7|1895.19|1894.54|1894.12|1893.48|677
1604346900000|2020-11-02 19:55:00|1894.49|1893.69|1894.75|1893.95|1894.91|1894.29|1894.13|1893.49|734
1604347200000|2020-11-02 20:00:00|1894.76|1893.96|1894.81|1894.01|1895.25|1894.59|1894.52|1893.72|621
1604347500000|2020-11-02 20:05:00|1894.8|1894|1894.33|1893.53|1894.8|1894.09|1893.89|1893.2|900
1604347800000|2020-11-02 20:10:00|1894.34|1893.54|1895.14|1894.34|1895.42|1894.74|1894.2|1893.53|871
1604348100000|2020-11-02 20:15:00|1895.15|1894.35|1895.15|1894.35|1895.92|1895.12|1894.91|1894.19|785
1604348400000|2020-11-02 20:20:00|1894.97|1894.47|1895.05|1894.55|1895.23|1894.66|1894.66|1894.04|725
1604348700000|2020-11-02 20:25:00|1895.03|1894.53|1894.98|1894.18|1895.27|1894.56|1894.44|1893.8|640
1604349000000|2020-11-02 20:30:00|1894.96|1894.16|1894.88|1894.08|1895.43|1894.84|1894.68|1894.05|694
1604349300000|2020-11-02 20:35:00|1894.89|1894.09|1894.42|1893.92|1895.26|1894.63|1894.13|1893.45|708
1604349600000|2020-11-02 20:40:00|1894.43|1893.93|1895.07|1894.27|1895.15|1894.55|1894.41|1893.74|826
1604349900000|2020-11-02 20:45:00|1895.09|1894.29|1895.69|1895.19|1895.86|1895.24|1894.77|1894.18|710
1604350200000|2020-11-02 20:50:00|1895.7|1895.2|1895.91|1895.41|1896.14|1895.52|1895.46|1894.83|741
1604350500000|2020-11-02 20:55:00|1895.9|1895.4|1895.77|1895.27|1896.16|1895.53|1895.46|1894.85|984
1604354400000|2020-11-02 22:00:00|1895.61|1894.81|1895.61|1894.81|1895.61|1894.81|1895.61|1894.81|1
1604357700000|2020-11-02 22:55:00|1896.91|1894.12|1897.45|1887.45|1897.45|1894.12|1896.91|1887.45|2
1604358000000|2020-11-02 23:00:00|1896.26|1886.85|1895.63|1894.83|1896.33|1895.53|1895.46|1886.85|337
1604358300000|2020-11-02 23:05:00|1895.66|1894.86|1895.58|1894.78|1895.87|1895.07|1895.28|1894.48|253
1604358600000|2020-11-02 23:10:00|1895.62|1894.82|1895.58|1894.78|1895.88|1895.08|1895.42|1894.62|179
1604358900000|2020-11-02 23:15:00|1895.57|1894.77|1895.44|1894.64|1895.72|1894.92|1895.35|1894.55|175
1604359200000|2020-11-02 23:20:00|1895.43|1894.63|1895.78|1894.98|1895.82|1895.17|1895.14|1894.34|288
1604359500000|2020-11-02 23:25:00|1895.77|1894.97|1896.24|1895.44|1896.55|1895.95|1895.65|1894.85|376
1604359800000|2020-11-02 23:30:00|1896.21|1895.41|1896.17|1895.37|1896.3|1895.63|1895.92|1895.18|200
1604360100000|2020-11-02 23:35:00|1896.18|1895.38|1896.12|1895.32|1896.25|1895.45|1895.81|1895.08|173
1604360400000|2020-11-02 23:40:00|1896.14|1895.34|1896|1895.2|1896.19|1895.39|1895.71|1894.99|137
1604360700000|2020-11-02 23:45:00|1895.98|1895.18|1895.37|1894.57|1896.01|1895.21|1895|1894.35|314
1604361000000|2020-11-02 23:50:00|1895.36|1894.56|1895.34|1894.54|1895.51|1894.77|1895.11|1894.47|235
1604361300000|2020-11-02 23:55:00|1895.35|1894.55|1895.3|1894.5|1895.49|1894.75|1895.16|1894.45|147
1604361600000|2020-11-03 00:00:00|1895.33|1894.53|1894.96|1894.16|1895.9|1895.29|1894.71|1894.09|416
1604361900000|2020-11-03 00:05:00|1894.97|1894.17|1894.87|1894.07|1895.27|1894.59|1894.61|1893.97|360
1604362200000|2020-11-03 00:10:00|1894.88|1894.08|1894.93|1894.13|1895.13|1894.33|1894.56|1893.87|349
1604362500000|2020-11-03 00:15:00|1894.94|1894.14|1894.71|1893.91|1895.21|1894.56|1894.34|1893.8|467
1604362800000|2020-11-03 00:20:00|1894.7|1893.9|1895.13|1894.63|1895.29|1894.69|1894.49|1893.86|360
1604363100000|2020-11-03 00:25:00|1895.15|1894.65|1895.33|1894.53|1895.57|1894.9|1895.09|1894.44|319
1604363400000|2020-11-03 00:30:00|1895.3|1894.5|1894.45|1893.65|1895.34|1894.54|1893.93|1893.32|336
1604363700000|2020-11-03 00:35:00|1894.46|1893.66|1894.17|1893.37|1894.65|1893.85|1894.09|1893.29|303
1604364000000|2020-11-03 00:40:00|1894.15|1893.35|1894.63|1893.83|1894.75|1893.95|1894.12|1893.32|258
1604364300000|2020-11-03 00:45:00|1894.64|1893.84|1893.88|1893.08|1894.75|1893.95|1893.55|1892.75|412
1604364600000|2020-11-03 00:50:00|1893.91|1893.11|1893.97|1893.17|1894.25|1893.45|1893.6|1892.98|318
1604364900000|2020-11-03 00:55:00|1893.96|1893.16|1893.96|1893.16|1894.05|1893.39|1893.53|1892.8|390
1604365200000|2020-11-03 01:00:00|1893.95|1893.15|1892.96|1892.16|1894.04|1893.31|1892.07|1891.52|856
1604365500000|2020-11-03 01:05:00|1892.98|1892.18|1893.87|1893.07|1894.19|1893.53|1892.74|1891.94|665
1604365800000|2020-11-03 01:10:00|1893.88|1893.08|1892.99|1892.19|1893.88|1893.08|1892.84|1892.04|545
1604366100000|2020-11-03 01:15:00|1892.98|1892.18|1894.28|1893.48|1894.79|1893.99|1892.98|1892.18|780
1604366400000|2020-11-03 01:20:00|1894.26|1893.46|1893.63|1892.83|1894.32|1893.52|1893.14|1892.34|478
1604366700000|2020-11-03 01:25:00|1893.62|1892.82|1894.62|1893.82|1894.96|1894.16|1893.49|1892.69|682
1604367000000|2020-11-03 01:30:00|1894.6|1893.8|1895.31|1894.51|1895.55|1894.81|1894.26|1893.46|781
1604367300000|2020-11-03 01:35:00|1895.28|1894.48|1895.09|1894.29|1895.89|1895.09|1894.8|1894|590
1604367600000|2020-11-03 01:40:00|1895.11|1894.31|1894.84|1894.04|1895.12|1894.32|1894.36|1893.56|626
1604367900000|2020-11-03 01:45:00|1894.85|1894.05|1896.51|1895.71|1896.61|1895.97|1894.54|1893.74|712
1604368200000|2020-11-03 01:50:00|1896.62|1895.82|1897.45|1896.65|1897.58|1896.78|1896.17|1895.37|775
1604368500000|2020-11-03 01:55:00|1897.44|1896.64|1898.14|1897.34|1898.47|1897.67|1896.96|1896.16|912
1604368800000|2020-11-03 02:00:00|1898.13|1897.33|1898.19|1897.39|1899.03|1898.23|1897.88|1897.08|884
1604369100000|2020-11-03 02:05:00|1898.14|1897.34|1897.67|1896.87|1898.65|1897.85|1897.59|1896.79|665
1604369400000|2020-11-03 02:10:00|1897.69|1896.89|1897.09|1896.29|1898.21|1897.41|1897|1896.2|556
1604369700000|2020-11-03 02:15:00|1897.06|1896.26|1897.06|1896.26|1897.56|1896.76|1896.9|1896.13|528
1604370000000|2020-11-03 02:20:00|1897.07|1896.27|1897.01|1896.21|1897.46|1896.66|1896.84|1896.04|413
1604370300000|2020-11-03 02:25:00|1896.99|1896.19|1896.14|1895.64|1896.99|1896.25|1896.14|1895.49|403
1604370600000|2020-11-03 02:30:00|1896.13|1895.63|1896.44|1895.64|1896.6|1895.91|1895.79|1895.01|646
1604370900000|2020-11-03 02:35:00|1896.46|1895.66|1896.91|1896.11|1896.93|1896.3|1896.28|1895.57|528
1604371200000|2020-11-03 02:40:00|1896.92|1896.12|1897.2|1896.4|1897.26|1896.46|1896.73|1896.05|331
1604371500000|2020-11-03 02:45:00|1897.21|1896.41|1895.84|1895.04|1898.05|1897.36|1895.82|1895.02|776
1604371800000|2020-11-03 02:50:00|1895.85|1895.05|1895.42|1894.62|1896.32|1895.52|1895.38|1894.58|744
1604372100000|2020-11-03 02:55:00|1895.4|1894.6|1896.15|1895.35|1896.23|1895.43|1895.29|1894.49|581
1604372400000|2020-11-03 03:00:00|1896.19|1895.39|1893.09|1892.29|1896.2|1895.51|1893.08|1892.28|740
1604372700000|2020-11-03 03:05:00|1893.03|1892.23|1891.51|1890.71|1893.39|1892.59|1891.16|1890.36|810
1604373000000|2020-11-03 03:10:00|1891.5|1890.7|1892.11|1891.31|1892.16|1891.51|1891.19|1890.39|648
1604373300000|2020-11-03 03:15:00|1892.12|1891.32|1892.35|1891.55|1892.59|1891.92|1891.94|1891.14|610
1604373600000|2020-11-03 03:20:00|1892.38|1891.58|1892.72|1891.92|1893.32|1892.64|1892.37|1891.57|500
1604373900000|2020-11-03 03:25:00|1892.71|1891.91|1892.42|1891.92|1892.71|1892.04|1891.76|1891.14|528
1604374200000|2020-11-03 03:30:00|1892.44|1891.94|1892.7|1891.9|1894.24|1893.57|1891.81|1891.22|906
1604374500000|2020-11-03 03:35:00|1892.71|1891.91|1892.94|1892.14|1893.12|1892.46|1892.49|1891.71|361
1604374800000|2020-11-03 03:40:00|1892.89|1892.09|1892.8|1892|1893.09|1892.4|1892.18|1891.38|494
1604375100000|2020-11-03 03:45:00|1892.7|1891.9|1892.81|1892.01|1892.81|1892.01|1892.24|1891.48|473
1604375400000|2020-11-03 03:50:00|1892.8|1892|1893.09|1892.29|1893.46|1892.82|1892.59|1891.79|498
1604375700000|2020-11-03 03:55:00|1893.1|1892.3|1893.45|1892.65|1893.69|1893.03|1893.1|1892.3|446
1604376000000|2020-11-03 04:00:00|1893.46|1892.66|1892.97|1892.47|1893.51|1892.85|1892.96|1892.3|303
1604376300000|2020-11-03 04:05:00|1893.04|1892.54|1893.47|1892.67|1893.59|1892.94|1892.87|1892.24|321
1604376600000|2020-11-03 04:10:00|1893.46|1892.66|1893.41|1892.61|1894.19|1893.54|1893.31|1892.6|623
1604376900000|2020-11-03 04:15:00|1893.42|1892.62|1892.57|1891.77|1893.42|1892.62|1892.55|1891.75|318
1604377200000|2020-11-03 04:20:00|1892.54|1891.74|1892.42|1891.62|1892.54|1891.74|1892.1|1891.3|298
1604377500000|2020-11-03 04:25:00|1892.41|1891.61|1892.77|1892.27|1893.06|1892.34|1892.25|1891.45|352
1604377800000|2020-11-03 04:30:00|1892.94|1892.14|1892.8|1892.3|1893.02|1892.39|1892.56|1891.89|310
1604378100000|2020-11-03 04:35:00|1892.81|1892.31|1893.21|1892.41|1893.28|1892.62|1892.76|1892.12|296
1604378400000|2020-11-03 04:40:00|1893.23|1892.43|1892.89|1892.09|1893.29|1892.64|1892.53|1891.89|230
1604378700000|2020-11-03 04:45:00|1892.9|1892.1|1892.19|1891.39|1892.9|1892.23|1891.81|1891.15|316
1604379000000|2020-11-03 04:50:00|1892.21|1891.41|1892.3|1891.5|1892.52|1891.89|1892|1891.35|326
1604379300000|2020-11-03 04:55:00|1892.15|1891.65|1892.17|1891.37|1892.58|1891.91|1891.93|1891.31|342
1604379600000|2020-11-03 05:00:00|1892.05|1891.55|1893.06|1892.26|1893.08|1892.49|1892.05|1891.39|434
1604379900000|2020-11-03 05:05:00|1892.96|1892.46|1892.8|1892.3|1893.45|1892.8|1892.78|1892.14|487
1604380200000|2020-11-03 05:10:00|1892.95|1892.15|1892.82|1892.32|1893.04|1892.39|1892.03|1891.4|644
1604380500000|2020-11-03 05:15:00|1892.98|1892.18|1892.72|1891.92|1893.4|1892.72|1892.72|1891.92|396
1604380800000|2020-11-03 05:20:00|1892.71|1891.91|1892.96|1892.16|1893.12|1892.46|1892.47|1891.82|308
1604381100000|2020-11-03 05:25:00|1892.95|1892.15|1893.53|1893.03|1893.66|1893.11|1892.78|1892.06|497
1604381400000|2020-11-03 05:30:00|1893.52|1893.02|1893.33|1892.53|1894.09|1893.47|1893|1892.29|621
1604381700000|2020-11-03 05:35:00|1893.32|1892.52|1893.79|1893.29|1893.98|1893.31|1892.52|1891.96|633
1604382000000|2020-11-03 05:40:00|1893.78|1893.28|1893.64|1892.84|1894.27|1893.62|1893.37|1892.57|500
1604382300000|2020-11-03 05:45:00|1893.63|1892.83|1892.67|1892.17|1893.63|1892.83|1892.39|1891.74|623
1604382600000|2020-11-03 05:50:00|1892.68|1892.18|1892.71|1892.21|1893.31|1892.66|1892.65|1891.94|559
1604382900000|2020-11-03 05:55:00|1892.89|1892.09|1892.56|1891.76|1893.12|1892.46|1892.31|1891.52|544
1604383200000|2020-11-03 06:00:00|1892.57|1891.77|1891.32|1890.52|1892.57|1891.83|1891.08|1890.44|708
1604383500000|2020-11-03 06:05:00|1891.34|1890.54|1891.48|1890.98|1891.77|1891.15|1890.99|1890.35|710
1604383800000|2020-11-03 06:10:00|1891.65|1890.85|1891.22|1890.42|1891.67|1891.07|1890.84|1890.29|657
1604384100000|2020-11-03 06:15:00|1891.08|1890.58|1891.82|1891.32|1891.95|1891.34|1891.02|1890.37|566
1604384400000|2020-11-03 06:20:00|1891.84|1891.34|1891.73|1890.93|1892.02|1891.39|1891.15|1890.49|540
1604384700000|2020-11-03 06:25:00|1891.75|1891.23|1892.38|1891.58|1893.05|1892.41|1891.61|1890.97|838
1604385000000|2020-11-03 06:30:00|1892.14|1891.64|1892.62|1891.82|1892.72|1892.15|1892.14|1891.53|589
1604385300000|2020-11-03 06:35:00|1892.63|1891.83|1893.28|1892.48|1893.45|1892.85|1892.31|1891.66|736
1604385600000|2020-11-03 06:40:00|1893.14|1892.64|1892.93|1892.43|1893.36|1892.81|1892.78|1892.19|536
1604385900000|2020-11-03 06:45:00|1892.95|1892.45|1893.55|1892.75|1893.86|1893.2|1892.81|1892.26|568
1604386200000|2020-11-03 06:50:00|1893.51|1892.71|1893.37|1892.87|1893.99|1893.35|1893.19|1892.53|626
1604386500000|2020-11-03 06:55:00|1893.34|1892.84|1893.8|1893.3|1894|1893.35|1893.12|1892.4|680
1604386800000|2020-11-03 07:00:00|1894|1893.2|1894.04|1893.24|1894.48|1893.75|1893.34|1892.61|743
1604387100000|2020-11-03 07:05:00|1894.03|1893.23|1893.84|1893.34|1894.1|1893.46|1893.32|1892.52|754
1604387400000|2020-11-03 07:10:00|1893.85|1893.35|1893.53|1892.73|1894.64|1893.99|1893.22|1892.42|668
1604387700000|2020-11-03 07:15:00|1893.52|1892.72|1894.14|1893.34|1894.32|1893.64|1892.85|1892.05|595
1604388000000|2020-11-03 07:20:00|1894.13|1893.33|1892.38|1891.88|1894.16|1893.36|1892.34|1891.65|756
1604388300000|2020-11-03 07:25:00|1892.42|1891.92|1889.38|1888.58|1892.65|1892|1888.96|1888.16|1184
1604388600000|2020-11-03 07:30:00|1889.37|1888.57|1889.26|1888.46|1891.03|1890.39|1889.16|1888.36|829
1604388900000|2020-11-03 07:35:00|1889.3|1888.5|1889.31|1888.51|1889.57|1888.77|1887.38|1886.63|972
1604389200000|2020-11-03 07:40:00|1889.32|1888.52|1889.14|1888.64|1889.54|1888.9|1888.61|1887.81|773
1604389500000|2020-11-03 07:45:00|1889.18|1888.68|1890.21|1889.71|1890.59|1890.01|1888.52|1887.91|810
1604389800000|2020-11-03 07:50:00|1890.17|1889.67|1891.06|1890.26|1891.36|1890.71|1890.07|1889.53|793
1604390100000|2020-11-03 07:55:00|1891.07|1890.27|1891.02|1890.52|1891.34|1890.74|1890.62|1889.94|541
1604390400000|2020-11-03 08:00:00|1890.86|1890.36|1890.81|1890.01|1891.36|1890.73|1889.88|1889.08|704
1604390700000|2020-11-03 08:05:00|1890.73|1889.93|1893.39|1892.59|1894.26|1893.63|1890.48|1889.81|744
1604391000000|2020-11-03 08:10:00|1893.38|1892.58|1893.5|1892.7|1893.94|1893.29|1892.96|1892.25|715
1604391300000|2020-11-03 08:15:00|1893.51|1892.71|1894.9|1894.4|1895.22|1894.55|1893.22|1892.56|739
1604391600000|2020-11-03 08:20:00|1894.92|1894.42|1895.73|1895.23|1896.16|1895.59|1894.92|1894.28|949
1604391900000|2020-11-03 08:25:00|1895.74|1895.24|1896.07|1895.27|1896.38|1895.72|1894.48|1893.79|1001
1604392200000|2020-11-03 08:30:00|1895.91|1895.41|1894.69|1893.89|1896.44|1895.81|1894.37|1893.7|1125
1604392500000|2020-11-03 08:35:00|1894.7|1893.9|1895.3|1894.5|1895.43|1894.79|1894.5|1893.71|688
1604392800000|2020-11-03 08:40:00|1895.2|1894.7|1894.66|1893.86|1895.53|1894.96|1894.24|1893.65|748
1604393100000|2020-11-03 08:45:00|1894.68|1893.88|1895.38|1894.88|1895.6|1895.01|1893.92|1893.27|825
1604393400000|2020-11-03 08:50:00|1895.39|1894.89|1895.2|1894.4|1895.98|1895.29|1894.99|1894.34|757
1604393700000|2020-11-03 08:55:00|1895.19|1894.39|1896.2|1895.4|1896.3|1895.69|1894.66|1894.04|820
1604394000000|2020-11-03 09:00:00|1896.16|1895.36|1895.49|1894.99|1896.96|1896.16|1895.29|1894.6|834
1604394300000|2020-11-03 09:05:00|1895.5|1895|1896.58|1896.08|1896.73|1896.15|1895.29|1894.57|728
1604394600000|2020-11-03 09:10:00|1896.56|1896.06|1897.41|1896.91|1897.66|1897.01|1895.85|1895.19|904
1604394900000|2020-11-03 09:15:00|1897.55|1896.75|1897.79|1896.99|1898.69|1897.98|1897.23|1896.58|836
1604395200000|2020-11-03 09:20:00|1897.63|1897.13|1898.03|1897.23|1898.17|1897.42|1897.1|1896.44|658
1604395500000|2020-11-03 09:25:00|1898.04|1897.24|1897.09|1896.29|1898.04|1897.24|1896.76|1896.11|682
1604395800000|2020-11-03 09:30:00|1897.1|1896.3|1898.24|1897.74|1898.39|1897.74|1896.83|1896.13|707
1604396100000|2020-11-03 09:35:00|1898.25|1897.75|1899.68|1898.88|1900.78|1900.15|1898.14|1897.62|1206
1604396400000|2020-11-03 09:40:00|1899.67|1898.87|1900.9|1900.1|1900.97|1900.17|1898.77|1898.05|979
1604396700000|2020-11-03 09:45:00|1900.91|1900.11|1900.93|1900.43|1901.21|1900.66|1900.35|1899.55|1036
1604397000000|2020-11-03 09:50:00|1900.88|1900.38|1900.61|1899.81|1901.1|1900.42|1899.7|1898.9|934
1604397300000|2020-11-03 09:55:00|1900.67|1899.87|1899.65|1898.85|1900.76|1900.11|1899.22|1898.52|870
1604397600000|2020-11-03 10:00:00|1899.66|1898.86|1898.94|1898.14|1900.04|1899.24|1898.63|1897.9|875
1604397900000|2020-11-03 10:05:00|1898.96|1898.16|1899.56|1898.76|1899.68|1899.07|1897.9|1897.28|834
1604398200000|2020-11-03 10:10:00|1899.41|1898.91|1898.99|1898.49|1899.7|1899.04|1898.89|1898.26|685
1604398500000|2020-11-03 10:15:00|1899.03|1898.53|1899.58|1899.08|1899.7|1899.12|1898.79|1898.14|694
1604398800000|2020-11-03 10:20:00|1899.62|1899.12|1899.25|1898.45|1900.21|1899.57|1898.87|1898.19|736
1604399100000|2020-11-03 10:25:00|1899.27|1898.47|1898.75|1897.95|1899.77|1899.13|1898.33|1897.83|732
1604399400000|2020-11-03 10:30:00|1898.76|1897.96|1898.95|1898.45|1900.18|1899.54|1898.63|1897.83|583
1604399700000|2020-11-03 10:35:00|1899.1|1898.3|1899.3|1898.5|1899.56|1898.83|1898.49|1897.69|621
1604400000000|2020-11-03 10:40:00|1899.29|1898.49|1898.67|1898.17|1899.44|1898.7|1898.3|1897.66|613
1604400300000|2020-11-03 10:45:00|1898.66|1898.16|1899.09|1898.29|1899.33|1898.7|1898.57|1897.88|605
1604400600000|2020-11-03 10:50:00|1899.08|1898.28|1898.76|1898.26|1899.3|1898.64|1898.6|1897.97|572
1604400900000|2020-11-03 10:55:00|1898.75|1898.25|1897.42|1896.62|1898.92|1898.27|1897.18|1896.6|836
1604401200000|2020-11-03 11:00:00|1897.43|1896.63|1897.85|1897.35|1898.16|1897.44|1897.24|1896.57|845
1604401500000|2020-11-03 11:05:00|1897.86|1897.36|1898.21|1897.41|1899.62|1898.82|1897.79|1897.12|895
1604401800000|2020-11-03 11:10:00|1898.22|1897.42|1898.75|1898.25|1899|1898.26|1897.71|1896.91|750
1604402100000|2020-11-03 11:15:00|1898.77|1898.27|1898.53|1898.03|1899.06|1898.41|1897.98|1897.28|663
1604402400000|2020-11-03 11:20:00|1898.56|1898.06|1899.68|1898.88|1899.73|1899.13|1898.27|1897.77|782
1604402700000|2020-11-03 11:25:00|1899.69|1898.89|1898.58|1897.78|1899.69|1899.03|1898.37|1897.72|635
1604403000000|2020-11-03 11:30:00|1898.59|1897.79|1899.56|1899.06|1899.95|1899.28|1898.17|1897.53|920
1604403300000|2020-11-03 11:35:00|1899.55|1899.05|1899.61|1898.81|1899.9|1899.26|1898.89|1898.24|821
1604403600000|2020-11-03 11:40:00|1899.62|1898.82|1899.88|1899.08|1900.14|1899.52|1899.24|1898.59|809
1604403900000|2020-11-03 11:45:00|1899.89|1899.09|1900.13|1899.33|1900.2|1899.4|1899.41|1898.76|542
1604404200000|2020-11-03 11:50:00|1900.15|1899.35|1900.32|1899.82|1900.75|1899.96|1899.9|1899.23|712
1604404500000|2020-11-03 11:55:00|1900.25|1899.75|1899.67|1898.87|1900.8|1900.19|1899.34|1898.64|865
1604404800000|2020-11-03 12:00:00|1899.65|1898.85|1902.53|1901.73|1902.53|1901.73|1899.45|1898.65|1327
1604405100000|2020-11-03 12:05:00|1902.51|1901.71|1901.1|1900.3|1902.51|1901.71|1900.61|1899.86|882
1604405400000|2020-11-03 12:10:00|1901.08|1900.28|1901.42|1900.62|1901.84|1901.17|1900.94|1900.19|932
1604405700000|2020-11-03 12:15:00|1901.41|1900.61|1901.6|1900.8|1901.8|1901.2|1900.84|1900.15|837
1604406000000|2020-11-03 12:20:00|1901.59|1900.79|1901.64|1900.84|1902.37|1901.81|1900.99|1900.37|948
1604406300000|2020-11-03 12:25:00|1901.65|1900.85|1901.33|1900.53|1902.08|1901.28|1900.19|1899.39|936
1604406600000|2020-11-03 12:30:00|1901.32|1900.52|1901.19|1900.39|1901.62|1901|1900.53|1899.88|846
1604406900000|2020-11-03 12:35:00|1901.18|1900.38|1901.06|1900.56|1901.62|1900.97|1900.84|1900.2|749
1604407200000|2020-11-03 12:40:00|1901.05|1900.55|1900.95|1900.15|1901.56|1900.83|1900.65|1900.01|681
1604407500000|2020-11-03 12:45:00|1900.96|1900.16|1901.12|1900.32|1901.44|1900.77|1900.77|1899.98|707
1604407800000|2020-11-03 12:50:00|1901.13|1900.33|1900.99|1900.19|1901.55|1900.9|1900.82|1900.02|669
1604408100000|2020-11-03 12:55:00|1901|1900.2|1900.56|1899.76|1901.19|1900.52|1900.29|1899.64|673
1604408400000|2020-11-03 13:00:00|1900.48|1899.68|1901.1|1900.3|1901.43|1900.8|1900.04|1899.33|1179
1604408700000|2020-11-03 13:05:00|1901.11|1900.31|1900.96|1900.16|1901.4|1900.63|1899.58|1898.91|1100
1604409000000|2020-11-03 13:10:00|1900.95|1900.15|1900.94|1900.44|1901.45|1900.81|1900.23|1899.49|1000
1604409300000|2020-11-03 13:15:00|1900.99|1900.49|1901.11|1900.31|1902.08|1901.58|1900.99|1900.28|947
1604409600000|2020-11-03 13:20:00|1901.17|1900.37|1903.24|1902.44|1903.39|1902.63|1900.28|1899.62|1338
1604409900000|2020-11-03 13:25:00|1903.22|1902.42|1906.22|1905.42|1906.86|1906.08|1903.12|1902.35|1527
1604410200000|2020-11-03 13:30:00|1906.19|1905.39|1907.39|1906.59|1908.13|1907.46|1905.99|1905.31|1524
1604410500000|2020-11-03 13:35:00|1907.38|1906.58|1906.59|1905.79|1908.48|1907.71|1906.28|1905.48|1335
1604410800000|2020-11-03 13:40:00|1906.6|1905.8|1906.04|1905.24|1907.18|1906.56|1905.55|1904.87|1253
1604411100000|2020-11-03 13:45:00|1906.02|1905.22|1906.28|1905.48|1906.93|1906.18|1905.11|1904.45|1242
1604411400000|2020-11-03 13:50:00|1906.25|1905.45|1907.31|1906.51|1907.53|1906.81|1905.2|1904.4|1134
1604411700000|2020-11-03 13:55:00|1907.28|1906.48|1907.14|1906.34|1908.22|1907.55|1906.56|1906.01|1191
1604412000000|2020-11-03 14:00:00|1907.1|1906.3|1906.93|1906.13|1908.23|1907.54|1906.75|1906.09|1084
1604412300000|2020-11-03 14:05:00|1906.86|1906.06|1907.64|1906.84|1908.33|1907.72|1906.46|1905.82|1089
1604412600000|2020-11-03 14:10:00|1907.65|1906.85|1907.79|1906.99|1908.23|1907.67|1906.48|1905.7|1098
1604412900000|2020-11-03 14:15:00|1907.78|1906.98|1906.48|1905.98|1908.53|1907.88|1906.39|1905.77|1259
1604413200000|2020-11-03 14:20:00|1906.63|1905.83|1906.92|1906.42|1907.3|1906.53|1906.21|1905.54|850
1604413500000|2020-11-03 14:25:00|1906.93|1906.43|1907.02|1906.22|1907.32|1906.68|1905.92|1905.4|756
1604413800000|2020-11-03 14:30:00|1907.03|1906.23|1906|1905.2|1907.82|1907.05|1905.17|1904.37|1065
1604414100000|2020-11-03 14:35:00|1905.77|1905.27|1904.71|1903.91|1906.6|1905.93|1903.61|1903.02|1014
1604414400000|2020-11-03 14:40:00|1904.7|1903.9|1904.87|1904.07|1905.63|1905.08|1904.03|1903.23|882
1604414700000|2020-11-03 14:45:00|1904.9|1904.1|1903.12|1902.32|1905.74|1905.24|1902.82|1902.17|971
1604415000000|2020-11-03 14:50:00|1903.08|1902.28|1902.6|1901.8|1904.35|1903.71|1902.39|1901.73|958
1604415300000|2020-11-03 14:55:00|1902.61|1901.81|1901|1900.2|1903.42|1902.62|1900.26|1899.46|1067
1604415600000|2020-11-03 15:00:00|1901.2|1900.4|1907.23|1906.43|1907.87|1907.07|1900.96|1900.16|1634
1604415900000|2020-11-03 15:05:00|1907.22|1906.42|1907.49|1906.99|1908.58|1907.88|1906.51|1905.92|1366
1604416200000|2020-11-03 15:10:00|1907.47|1906.97|1906.44|1905.64|1908.73|1908.04|1906.09|1905.29|1363
1604416500000|2020-11-03 15:15:00|1906.43|1905.63|1906.44|1905.64|1907.03|1906.23|1905.53|1904.85|1373
1604416800000|2020-11-03 15:20:00|1906.45|1905.65|1904.62|1904.12|1906.69|1906.08|1904.58|1903.95|1321
1604417100000|2020-11-03 15:25:00|1904.71|1904.21|1903.13|1902.63|1904.74|1904.24|1903.1|1902.59|1240
1604417400000|2020-11-03 15:30:00|1903.12|1902.62|1905.37|1904.57|1905.46|1904.66|1903.11|1902.5|1146
1604417700000|2020-11-03 15:35:00|1905.48|1904.68|1908.71|1908.21|1909.5|1908.91|1905.43|1904.63|1506
1604418000000|2020-11-03 15:40:00|1908.69|1908.19|1908.56|1907.76|1909.09|1908.29|1907.73|1907.17|1154
1604418300000|2020-11-03 15:45:00|1908.53|1907.73|1908.29|1907.49|1908.78|1907.98|1907.47|1906.84|1058
1604418600000|2020-11-03 15:50:00|1908.3|1907.5|1908.93|1908.13|1909.5|1908.88|1908.3|1907.5|1212
1604418900000|2020-11-03 15:55:00|1908.94|1908.14|1907.89|1907.09|1909.4|1908.68|1907.49|1906.84|1413
1604419200000|2020-11-03 16:00:00|1907.9|1907.1|1906.95|1906.15|1908.44|1907.87|1906.82|1906.14|1236
1604419500000|2020-11-03 16:05:00|1906.96|1906.16|1907.19|1906.39|1907.74|1906.94|1905.82|1905.14|1151
1604419800000|2020-11-03 16:10:00|1907.22|1906.42|1905.35|1904.55|1907.22|1906.42|1905.33|1904.53|1029
1604420100000|2020-11-03 16:15:00|1905.33|1904.53|1905.37|1904.57|1905.74|1905.12|1904.75|1903.96|1049
1604420400000|2020-11-03 16:20:00|1905.38|1904.58|1906.49|1905.99|1906.7|1906.04|1904.83|1904.18|1156
1604420700000|2020-11-03 16:25:00|1906.48|1905.98|1906.58|1906.08|1907.47|1906.87|1906.08|1905.43|1109
1604421000000|2020-11-03 16:30:00|1906.61|1906.11|1906.26|1905.76|1907.25|1906.58|1906.16|1905.47|1097
1604421300000|2020-11-03 16:35:00|1906.28|1905.78|1907.08|1906.28|1907.14|1906.5|1906.09|1905.42|943
1604421600000|2020-11-03 16:40:00|1907.09|1906.29|1907.7|1907.2|1908.18|1907.54|1906.91|1906.19|901
1604421900000|2020-11-03 16:45:00|1907.69|1907.19|1906.98|1906.18|1907.87|1907.23|1906.76|1906.07|858
1604422200000|2020-11-03 16:50:00|1906.97|1906.17|1906.86|1906.06|1907.23|1906.57|1906.62|1905.95|1000
1604422500000|2020-11-03 16:55:00|1906.85|1906.05|1907|1906.2|1907.17|1906.47|1906.17|1905.52|915
1604422800000|2020-11-03 17:00:00|1907.01|1906.21|1907.37|1906.57|1907.79|1907.14|1907.01|1906.21|981
1604423100000|2020-11-03 17:05:00|1907.23|1906.73|1907.59|1906.79|1907.59|1906.84|1906.64|1905.84|658
1604423400000|2020-11-03 17:10:00|1907.6|1906.8|1908.29|1907.49|1908.72|1907.92|1907.29|1906.49|663
1604423700000|2020-11-03 17:15:00|1908.3|1907.5|1907.92|1907.42|1908.37|1907.57|1907.45|1906.65|787
1604424000000|2020-11-03 17:20:00|1907.96|1907.46|1908.56|1907.76|1908.97|1908.17|1907.95|1907.15|643
1604424300000|2020-11-03 17:25:00|1908.55|1907.75|1909.06|1908.56|1909.44|1908.8|1908.05|1907.25|677
1604424600000|2020-11-03 17:30:00|1909.07|1908.57|1908.48|1907.98|1909.23|1908.6|1908.29|1907.59|817
1604424900000|2020-11-03 17:35:00|1908.5|1908|1908.59|1907.79|1908.93|1908.33|1908.25|1907.64|852
1604425200000|2020-11-03 17:40:00|1908.57|1907.77|1909.21|1908.41|1909.48|1908.82|1908.41|1907.73|874
1604425500000|2020-11-03 17:45:00|1909.22|1908.42|1909.24|1908.44|1909.39|1908.77|1908.64|1907.84|778
1604425800000|2020-11-03 17:50:00|1909.25|1908.45|1910.04|1909.54|1910.23|1909.61|1908.84|1908.26|828
1604426100000|2020-11-03 17:55:00|1910.06|1909.56|1909.44|1908.64|1910.95|1910.36|1908.47|1907.88|1234
1604426400000|2020-11-03 18:00:00|1909.32|1908.82|1909.29|1908.49|1910.77|1910.11|1909.04|1908.49|1023
1604426700000|2020-11-03 18:05:00|1909.3|1908.5|1909.6|1908.8|1909.85|1909.05|1908.36|1907.68|906
1604427000000|2020-11-03 18:10:00|1909.59|1908.79|1909.67|1908.87|1910.44|1909.64|1909.55|1908.75|697
1604427300000|2020-11-03 18:15:00|1909.86|1909.06|1910.31|1909.51|1910.46|1909.66|1909.71|1909.06|684
1604427600000|2020-11-03 18:20:00|1910.29|1909.49|1910.78|1909.98|1910.87|1910.21|1909.71|1909.07|879
1604427900000|2020-11-03 18:25:00|1910.76|1909.96|1909.73|1909.23|1911.07|1910.27|1909.02|1908.38|1069
1604428200000|2020-11-03 18:30:00|1909.74|1909.24|1908.98|1908.48|1910.51|1909.85|1908.93|1908.31|857
1604428500000|2020-11-03 18:35:00|1908.99|1908.49|1908.48|1907.68|1909.63|1908.97|1907.88|1907.23|926
1604428800000|2020-11-03 18:40:00|1908.47|1907.67|1909.36|1908.56|1909.6|1908.96|1908.07|1907.45|739
1604429100000|2020-11-03 18:45:00|1909.32|1908.52|1908.42|1907.92|1909.38|1908.75|1908.16|1907.53|885
1604429400000|2020-11-03 18:50:00|1908.44|1907.94|1908.27|1907.77|1909.15|1908.54|1908.13|1907.48|796
1604429700000|2020-11-03 18:55:00|1908.26|1907.76|1906.43|1905.93|1908.45|1907.76|1906.12|1905.47|965
1604430000000|2020-11-03 19:00:00|1906.49|1905.69|1906.64|1906.14|1907.16|1906.5|1906.06|1905.47|933
1604430300000|2020-11-03 19:05:00|1906.63|1906.13|1905.85|1905.35|1906.79|1906.2|1904.65|1904.09|924
1604430600000|2020-11-03 19:10:00|1905.91|1905.41|1906.88|1906.38|1907.2|1906.61|1905.91|1905.41|771
1604430900000|2020-11-03 19:15:00|1906.91|1906.41|1906.25|1905.75|1907.05|1906.45|1905.9|1905.29|641
1604431200000|2020-11-03 19:20:00|1906.24|1905.74|1906.79|1905.99|1907.4|1906.74|1906.24|1905.61|617
1604431500000|2020-11-03 19:25:00|1906.77|1905.97|1906.61|1906.11|1907.18|1906.55|1906.5|1905.87|620
1604431800000|2020-11-03 19:30:00|1906.52|1906.02|1907.62|1907.12|1907.92|1907.32|1906.29|1905.72|779
1604432100000|2020-11-03 19:35:00|1907.61|1907.11|1906.66|1906.16|1907.65|1907.12|1906.47|1905.97|606
1604432400000|2020-11-03 19:40:00|1906.65|1906.15|1907.58|1907.08|1907.78|1907.17|1906.61|1906.01|590
1604432700000|2020-11-03 19:45:00|1907.54|1907.04|1907.41|1906.91|1907.73|1907.1|1906.84|1906.27|650
1604433000000|2020-11-03 19:50:00|1907.42|1906.92|1907.16|1906.66|1907.61|1906.99|1906.93|1906.3|688
1604433300000|2020-11-03 19:55:00|1907.31|1906.51|1907.19|1906.69|1907.94|1907.35|1906.77|1906.26|776
1604433600000|2020-11-03 20:00:00|1907.23|1906.73|1907.36|1906.86|1907.76|1907.12|1906.47|1905.91|823
1604433900000|2020-11-03 20:05:00|1907.28|1906.78|1907.78|1906.98|1907.99|1907.4|1907.28|1906.55|617
1604434200000|2020-11-03 20:10:00|1907.63|1907.13|1907.59|1907.09|1907.99|1907.38|1907.27|1906.71|601
1604434500000|2020-11-03 20:15:00|1907.58|1907.08|1907.44|1906.94|1907.77|1907.17|1907.09|1906.52|599
1604434800000|2020-11-03 20:20:00|1907.45|1906.95|1907.4|1906.6|1907.75|1907.09|1906.42|1905.77|779
1604435100000|2020-11-03 20:25:00|1907.45|1906.65|1907.51|1907.01|1907.97|1907.39|1907.13|1906.56|745
1604435400000|2020-11-03 20:30:00|1907.67|1906.87|1907.42|1906.92|1907.73|1907.08|1907.08|1906.45|692
1604435700000|2020-11-03 20:35:00|1907.43|1906.93|1907.24|1906.74|1907.88|1907.26|1907.05|1906.42|616
1604436000000|2020-11-03 20:40:00|1907.25|1906.75|1907.2|1906.7|1907.85|1907.22|1906.97|1906.37|693
1604436300000|2020-11-03 20:45:00|1907.21|1906.71|1907.44|1906.94|1907.78|1907.13|1907.21|1906.6|577
1604436600000|2020-11-03 20:50:00|1907.6|1906.8|1907.31|1906.51|1907.88|1907.25|1906.91|1906.28|642
1604436900000|2020-11-03 20:55:00|1907.32|1906.52|1907|1906.2|1907.33|1906.56|1906.01|1905.21|946
1604440800000|2020-11-03 22:00:00|1910.71|1908.36|1910.71|1908.36|1910.71|1908.36|1910.71|1908.36|1
1604441400000|2020-11-03 22:10:00|1911.88|1907.98|1911.88|1907.98|1911.88|1907.98|1911.88|1907.98|1
1604444400000|2020-11-03 23:00:00|1909.7|1908.9|1909.77|1908.97|1909.9|1909.1|1908.15|1904.93|900
1604444700000|2020-11-03 23:05:00|1909.75|1908.95|1911.78|1910.98|1915.27|1914.47|1909.48|1908.68|1257
1604445000000|2020-11-03 23:10:00|1912.26|1911.46|1913.55|1912.75|1913.72|1912.92|1911.89|1911.09|842
1604445300000|2020-11-03 23:15:00|1913.53|1912.73|1913.5|1912.7|1914.95|1914.15|1912.88|1912.08|874
1604445600000|2020-11-03 23:20:00|1913.61|1912.81|1913.08|1912.28|1914.32|1913.52|1912.54|1911.74|716
1604445900000|2020-11-03 23:25:00|1913.07|1912.27|1914.62|1913.82|1914.71|1913.91|1913.05|1912.25|470
1604446200000|2020-11-03 23:30:00|1914.61|1913.81|1915.14|1914.34|1916.75|1915.95|1914.61|1913.81|1021
1604446500000|2020-11-03 23:35:00|1915.12|1914.32|1914.61|1913.81|1915.33|1914.53|1914.03|1913.23|647
1604446800000|2020-11-03 23:40:00|1914.6|1913.8|1913.57|1912.77|1915.92|1915.12|1913.12|1912.32|736
1604447100000|2020-11-03 23:45:00|1913.6|1912.8|1913.1|1912.3|1914.69|1913.89|1912.75|1912.19|696
1604447400000|2020-11-03 23:50:00|1913.09|1912.29|1913.8|1913|1913.99|1913.25|1912.8|1912|600
1604447700000|2020-11-03 23:55:00|1913.81|1913.01|1915.03|1914.23|1915.05|1914.25|1913.42|1912.62|663
1604448000000|2020-11-04 00:00:00|1914.92|1914.12|1913.33|1912.53|1915.91|1915.11|1912.26|1911.46|1367
1604448300000|2020-11-04 00:05:00|1913.35|1912.55|1915.31|1914.51|1916.22|1915.42|1913.02|1912.22|1219
1604448600000|2020-11-04 00:10:00|1915.19|1914.39|1916.01|1915.21|1916.89|1916.09|1915.02|1914.22|1163
1604448900000|2020-11-04 00:15:00|1915.93|1915.13|1914.47|1913.67|1916.87|1916.07|1914.31|1913.51|1068
1604449200000|2020-11-04 00:20:00|1914.51|1913.71|1912.74|1911.94|1914.65|1913.85|1912.53|1911.73|1150
1604449500000|2020-11-04 00:25:00|1912.73|1911.93|1911.79|1910.99|1913.87|1913.07|1909.83|1909.03|1134
1604449800000|2020-11-04 00:30:00|1911.82|1911.02|1910.57|1909.77|1913.18|1912.38|1909.5|1908.7|1153
1604450100000|2020-11-04 00:35:00|1910.61|1909.81|1910.75|1909.95|1912.3|1911.5|1909.63|1908.83|1210
1604450400000|2020-11-04 00:40:00|1910.74|1909.94|1909.17|1908.37|1912.26|1911.46|1908.25|1907.45|1140
1604450700000|2020-11-04 00:45:00|1909.36|1908.56|1909.79|1908.99|1910.36|1909.56|1907.39|1906.59|1192
1604451000000|2020-11-04 00:50:00|1909.64|1908.84|1906.7|1905.9|1910.21|1909.41|1906.63|1905.83|1129
1604451300000|2020-11-04 00:55:00|1906.8|1906|1900.42|1899.62|1907.84|1907.04|1900.19|1899.21|1468
1604451600000|2020-11-04 01:00:00|1900.47|1899.67|1899.85|1899.05|1903.31|1902.51|1882.29|1874.05|1968
1604451900000|2020-11-04 01:05:00|1899.78|1898.98|1902.99|1902.19|1904.95|1904.15|1898.98|1898.18|1504
1604452200000|2020-11-04 01:10:00|1902.92|1902.12|1904.61|1903.81|1905.48|1904.68|1901.61|1900.76|1328
1604452500000|2020-11-04 01:15:00|1904.6|1903.8|1904.52|1903.72|1906.14|1905.34|1903.34|1902.54|1269
1604452800000|2020-11-04 01:20:00|1904.51|1903.71|1905.08|1904.28|1906.64|1905.84|1904.15|1903.35|1156
1604453100000|2020-11-04 01:25:00|1905.05|1904.25|1899.82|1899.02|1905.07|1904.27|1898.88|1898.08|1576
1604453400000|2020-11-04 01:30:00|1899.84|1899.04|1899.35|1898.55|1901.66|1900.86|1898.96|1898.16|1255
1604453700000|2020-11-04 01:35:00|1899.36|1898.56|1899.99|1899.19|1902.98|1902.18|1899.31|1898.51|1235
1604454000000|2020-11-04 01:40:00|1899.88|1899.08|1902.73|1901.93|1902.78|1901.98|1898.29|1897.49|1230
1604454300000|2020-11-04 01:45:00|1902.64|1901.84|1901.66|1900.86|1903.03|1902.23|1901.14|1900.34|949
1604454600000|2020-11-04 01:50:00|1901.67|1900.87|1903.91|1903.11|1905.61|1904.81|1900.97|1900.17|1170
1604454900000|2020-11-04 01:55:00|1903.87|1903.07|1901.91|1901.11|1904.18|1903.38|1901.69|1900.89|1029
1604455200000|2020-11-04 02:00:00|1902.13|1901.33|1902.56|1901.76|1902.99|1902.19|1901.5|1900.7|1078
1604455500000|2020-11-04 02:05:00|1902.57|1901.77|1902.54|1901.74|1903.67|1902.87|1901.81|1901.01|1144
1604455800000|2020-11-04 02:10:00|1902.43|1901.63|1904.25|1903.45|1904.62|1903.82|1902.2|1901.4|905
1604456100000|2020-11-04 02:15:00|1904.3|1903.5|1901.22|1900.42|1904.32|1903.52|1899.1|1898.3|1262
1604456400000|2020-11-04 02:20:00|1901.24|1900.44|1893.49|1892.69|1901.64|1900.84|1893.45|1892.65|1473
1604456700000|2020-11-04 02:25:00|1893.95|1893.15|1895.65|1894.85|1897.53|1896.73|1891.33|1890.53|1737
1604457000000|2020-11-04 02:30:00|1895.56|1894.76|1892.36|1891.56|1895.69|1894.89|1888.38|1887.58|1891
1604457300000|2020-11-04 02:35:00|1892.28|1891.48|1887.09|1886.29|1892.28|1891.48|1886.59|1885.79|1726
1604457600000|2020-11-04 02:40:00|1886.85|1886.05|1887.15|1886.35|1888.31|1887.51|1883.56|1882.76|1942
1604457900000|2020-11-04 02:45:00|1887.16|1886.36|1892.22|1891.42|1893.27|1892.47|1886.44|1885.64|1769
1604458200000|2020-11-04 02:50:00|1892.18|1891.38|1896.37|1895.57|1897|1896.2|1890.78|1889.98|1685
1604458500000|2020-11-04 02:55:00|1896.71|1895.91|1894.11|1893.31|1896.77|1895.97|1892.65|1891.85|1545
1604458800000|2020-11-04 03:00:00|1894.15|1893.35|1895.19|1894.39|1897.53|1896.73|1892.98|1892.18|1548
1604459100000|2020-11-04 03:05:00|1895.08|1894.28|1898.47|1897.67|1898.53|1897.73|1893.71|1892.91|1404
1604459400000|2020-11-04 03:10:00|1898.14|1897.34|1896.99|1896.19|1903|1902.2|1896.93|1896.13|1577
1604459700000|2020-11-04 03:15:00|1897.09|1896.29|1897.58|1896.78|1899.3|1898.5|1895.81|1895.01|1490
1604460000000|2020-11-04 03:20:00|1897.73|1896.93|1896.29|1895.49|1898.95|1898.15|1895.54|1894.74|1249
1604460300000|2020-11-04 03:25:00|1896.38|1895.58|1896.18|1895.38|1896.85|1896.05|1894.97|1894.17|1055
1604460600000|2020-11-04 03:30:00|1896.21|1895.41|1894.59|1893.79|1896.69|1895.89|1893.85|1893.05|968
1604460900000|2020-11-04 03:35:00|1894.45|1893.65|1898.05|1897.25|1898.4|1897.6|1894.41|1893.61|940
1604461200000|2020-11-04 03:40:00|1898.04|1897.24|1900.22|1899.42|1901.39|1900.59|1897.5|1896.7|1203
1604461500000|2020-11-04 03:45:00|1900.23|1899.43|1897.34|1896.54|1900.37|1899.57|1897.12|1896.32|1016
1604461800000|2020-11-04 03:50:00|1897.49|1896.69|1896.44|1895.64|1897.73|1896.93|1895.67|1894.87|1139
1604462100000|2020-11-04 03:55:00|1896.47|1895.67|1897.31|1896.51|1898.43|1897.63|1896.37|1895.57|812
1604462400000|2020-11-04 04:00:00|1897.3|1896.5|1897.83|1897.03|1898.66|1897.86|1896.61|1895.81|829
1604462700000|2020-11-04 04:05:00|1897.84|1897.04|1897.76|1896.96|1899.7|1898.9|1897.18|1896.38|889
1604463000000|2020-11-04 04:10:00|1897.73|1896.93|1899.38|1898.58|1900.41|1899.61|1897.18|1896.38|925
1604463300000|2020-11-04 04:15:00|1899.35|1898.55|1895.97|1895.17|1899.6|1898.8|1895.63|1894.83|891
1604463600000|2020-11-04 04:20:00|1895.98|1895.18|1896.79|1895.99|1898.45|1897.65|1894.68|1893.88|1160
1604463900000|2020-11-04 04:25:00|1896.82|1896.02|1900.92|1900.12|1902.28|1901.48|1896.64|1895.84|1143
1604464200000|2020-11-04 04:30:00|1900.93|1900.13|1902.24|1901.44|1904.09|1903.29|1900.05|1899.25|1400
1604464500000|2020-11-04 04:35:00|1902.26|1901.46|1900.73|1899.93|1902.47|1901.67|1900.05|1899.25|1179
1604464800000|2020-11-04 04:40:00|1900.77|1899.97|1899.61|1898.81|1901.33|1900.53|1898.06|1897.26|1014
1604465100000|2020-11-04 04:45:00|1899.62|1898.82|1900.33|1899.53|1900.61|1899.81|1897.06|1896.26|1194
1604465400000|2020-11-04 04:50:00|1900.32|1899.52|1898.98|1898.18|1901.3|1900.5|1898.92|1898.12|820
1604465700000|2020-11-04 04:55:00|1898.96|1898.16|1899.34|1898.54|1900.41|1899.61|1898.37|1897.57|820
1604466000000|2020-11-04 05:00:00|1899.29|1898.49|1899.36|1898.56|1900.02|1899.22|1898.12|1897.32|774
1604466300000|2020-11-04 05:05:00|1899.45|1898.65|1900.73|1899.93|1901.62|1900.82|1899.07|1898.27|806
1604466600000|2020-11-04 05:10:00|1900.78|1899.98|1901.45|1900.65|1903.61|1902.81|1900.61|1899.81|1236
1604466900000|2020-11-04 05:15:00|1901.48|1900.68|1900.77|1899.97|1901.55|1900.75|1898.86|1898.06|973
1604467200000|2020-11-04 05:20:00|1900.8|1900|1898.97|1898.17|1901.4|1900.6|1898.37|1897.57|1069
1604467500000|2020-11-04 05:25:00|1898.81|1898.01|1900.82|1900.02|1901.66|1900.86|1898.77|1897.97|1002
1604467800000|2020-11-04 05:30:00|1900.84|1900.04|1900.69|1899.89|1902.49|1901.69|1900.11|1899.31|1190
1604468100000|2020-11-04 05:35:00|1900.7|1899.9|1900.65|1899.85|1902.07|1901.27|1899.98|1899.18|1031
1604468400000|2020-11-04 05:40:00|1900.77|1899.97|1897.65|1896.85|1900.77|1899.97|1897.43|1896.63|1310
1604468700000|2020-11-04 05:45:00|1897.72|1896.92|1898.24|1897.44|1899.07|1898.27|1896.9|1896.1|1297
1604469000000|2020-11-04 05:50:00|1898.29|1897.49|1898.37|1897.57|1899.87|1899.07|1897.92|1897.12|1066
1604469300000|2020-11-04 05:55:00|1898.38|1897.58|1896.96|1896.16|1898.89|1898.09|1896.39|1895.59|1126
1604469600000|2020-11-04 06:00:00|1897|1896.2|1897.44|1896.64|1898.49|1897.69|1895.27|1894.47|1184
1604469900000|2020-11-04 06:05:00|1897.45|1896.65|1898.43|1897.63|1899.75|1898.95|1897.05|1896.25|1084
1604470200000|2020-11-04 06:10:00|1898.44|1897.64|1899.65|1898.85|1901.47|1900.67|1898.07|1897.27|1335
1604470500000|2020-11-04 06:15:00|1899.87|1899.07|1899.6|1898.8|1900.28|1899.48|1898.81|1898.01|898
1604470800000|2020-11-04 06:20:00|1899.62|1898.82|1900.71|1899.91|1901.17|1900.37|1899.27|1898.47|1069
1604471100000|2020-11-04 06:25:00|1900.6|1899.8|1900.59|1899.79|1900.66|1899.86|1898.41|1897.61|895
1604471400000|2020-11-04 06:30:00|1900.61|1899.81|1900|1899.2|1901.67|1900.87|1899.57|1898.77|906
1604471700000|2020-11-04 06:35:00|1899.99|1899.19|1898.71|1897.91|1900.27|1899.47|1898.31|1897.51|862
1604472000000|2020-11-04 06:40:00|1898.74|1897.94|1897.87|1897.07|1899.95|1899.15|1897|1896.2|1383
1604472300000|2020-11-04 06:45:00|1897.8|1897|1899.37|1898.57|1899.94|1899.14|1897.66|1896.86|848
1604472600000|2020-11-04 06:50:00|1899.33|1898.53|1898.67|1897.87|1899.44|1898.64|1897.8|1897|726
1604472900000|2020-11-04 06:55:00|1898.62|1897.82|1899.98|1899.18|1900.05|1899.25|1898.39|1897.59|770
1604473200000|2020-11-04 07:00:00|1900|1899.2|1898.62|1897.82|1900.52|1899.72|1898.08|1897.28|827
1604473500000|2020-11-04 07:05:00|1898.63|1897.83|1896.48|1895.68|1898.87|1898.07|1895.86|1895.06|1153
1604473800000|2020-11-04 07:10:00|1896.47|1895.67|1895.87|1895.07|1897.78|1896.98|1894.99|1894.25|1304
1604474100000|2020-11-04 07:15:00|1895.85|1895.05|1895.99|1895.19|1897.02|1896.22|1893.36|1892.56|1257
1604474400000|2020-11-04 07:20:00|1896.06|1895.26|1895.34|1894.54|1896.92|1896.12|1894.72|1893.92|1281
1604474700000|2020-11-04 07:25:00|1895.49|1894.69|1892.84|1892.04|1895.52|1894.72|1891.27|1890.47|1361
1604475000000|2020-11-04 07:30:00|1892.87|1892.07|1894.39|1893.59|1896.52|1895.72|1892.6|1891.8|1544
1604475300000|2020-11-04 07:35:00|1894.4|1893.6|1893.62|1892.82|1897.8|1896.47|1893.31|1892.51|1327
1604475600000|2020-11-04 07:40:00|1893.41|1892.61|1892.15|1891.35|1893.78|1892.98|1890.33|1889.53|1563
1604475900000|2020-11-04 07:45:00|1892.16|1891.36|1891.68|1890.88|1893.28|1892.48|1889.12|1888.32|1475
1604476200000|2020-11-04 07:50:00|1891.64|1890.84|1889.86|1889.06|1892.55|1891.9|1888.29|1887.49|1290
1604476500000|2020-11-04 07:55:00|1889.79|1888.99|1892.32|1891.52|1893.46|1892.66|1888.95|1888.15|1006
1604476800000|2020-11-04 08:00:00|1892|1891.2|1891.95|1891.15|1893.33|1892.53|1890.1|1889.3|988
1604477100000|2020-11-04 08:05:00|1892.03|1891.23|1891.13|1890.33|1892.03|1891.23|1888.92|1888.12|954
1604477400000|2020-11-04 08:10:00|1891.16|1890.36|1890.37|1889.57|1892.29|1891.49|1889.58|1888.78|973
1604477700000|2020-11-04 08:15:00|1890.18|1889.38|1890.15|1889.35|1891.47|1890.67|1888.81|1888.01|849
1604478000000|2020-11-04 08:20:00|1890.16|1889.36|1891.99|1891.19|1892.26|1891.46|1888.65|1887.85|928
1604478300000|2020-11-04 08:25:00|1892.02|1891.22|1894.24|1893.44|1894.69|1893.89|1890.64|1890.01|1244
1604478600000|2020-11-04 08:30:00|1894.23|1893.43|1895.45|1894.65|1895.79|1895.01|1892.43|1891.85|1332
1604478900000|2020-11-04 08:35:00|1895.41|1894.61|1895.02|1894.22|1895.76|1895.12|1894.16|1893.55|1246
1604479200000|2020-11-04 08:40:00|1894.99|1894.19|1895.33|1894.53|1895.76|1895.11|1894.03|1893.4|1246
1604479500000|2020-11-04 08:45:00|1895.35|1894.55|1894.55|1894.05|1895.64|1894.99|1894.13|1893.59|1111
1604479800000|2020-11-04 08:50:00|1894.54|1894.04|1892.68|1892.18|1895.01|1894.46|1891.42|1890.84|1215
1604480100000|2020-11-04 08:55:00|1892.67|1892.17|1893.75|1892.95|1894.23|1893.61|1892.17|1891.5|968
1604480400000|2020-11-04 09:00:00|1893.72|1892.92|1893.73|1893.23|1894.32|1893.77|1892.96|1892.41|1065
1604480700000|2020-11-04 09:05:00|1893.82|1893.32|1895.48|1894.68|1895.67|1895.08|1893.71|1893.03|882
1604481000000|2020-11-04 09:10:00|1895.34|1894.84|1894.2|1893.7|1895.6|1895.09|1894.15|1893.51|1046
1604481300000|2020-11-04 09:15:00|1894.19|1893.69|1893.54|1893.04|1894.83|1894.26|1893.15|1892.46|970
1604481600000|2020-11-04 09:20:00|1893.67|1893.17|1892.82|1892.32|1894.08|1893.53|1892.82|1892.11|1058
1604481900000|2020-11-04 09:25:00|1892.79|1892.29|1891.38|1890.88|1893.7|1893.14|1891.02|1890.43|1067
1604482200000|2020-11-04 09:30:00|1891.37|1890.87|1892.12|1891.32|1892.58|1891.94|1890.4|1889.78|1074
1604482500000|2020-11-04 09:35:00|1891.69|1891.19|1892.77|1892.27|1893.39|1892.68|1891.13|1890.48|1026
1604482800000|2020-11-04 09:40:00|1892.76|1892.26|1891.64|1890.84|1893|1892.26|1890.97|1890.17|1070
1604483100000|2020-11-04 09:45:00|1891.68|1890.88|1893.93|1893.13|1894.87|1894.07|1891.63|1890.83|1244
1604483400000|2020-11-04 09:50:00|1894.01|1893.21|1892.61|1891.81|1894.41|1893.61|1892.05|1891.42|918
1604483700000|2020-11-04 09:55:00|1892.59|1891.79|1891.01|1890.21|1893.07|1892.27|1889.2|1888.64|973
1604484000000|2020-11-04 10:00:00|1890.97|1890.17|1891.21|1890.41|1892.07|1891.29|1890.36|1889.56|1148
1604484300000|2020-11-04 10:05:00|1891.22|1890.42|1890.9|1890.4|1891.69|1891.07|1889.93|1889.22|948
1604484600000|2020-11-04 10:10:00|1890.91|1890.41|1890.7|1890.2|1891.28|1890.67|1890.43|1889.77|834
1604484900000|2020-11-04 10:15:00|1890.69|1890.19|1892.75|1891.95|1892.76|1892.2|1890.42|1889.88|1050
1604485200000|2020-11-04 10:20:00|1892.73|1891.93|1891.21|1890.41|1892.82|1892.17|1891.13|1890.33|904
1604485500000|2020-11-04 10:25:00|1891.16|1890.36|1890.91|1890.11|1891.21|1890.42|1890|1889.2|947
1604485800000|2020-11-04 10:30:00|1890.89|1890.09|1889.06|1888.26|1890.89|1890.09|1887.94|1887.14|1327
1604486100000|2020-11-04 10:35:00|1889.05|1888.25|1888.29|1887.49|1889.14|1888.47|1887.82|1887.16|1070
1604486400000|2020-11-04 10:40:00|1888.11|1887.61|1888.24|1887.74|1888.73|1888.08|1887.36|1886.78|1088
1604486700000|2020-11-04 10:45:00|1888.2|1887.7|1889.87|1889.07|1889.98|1889.29|1888.15|1887.5|1143
1604487000000|2020-11-04 10:50:00|1889.88|1889.08|1889.2|1888.4|1890.15|1889.62|1888.84|1888.11|853
1604487300000|2020-11-04 10:55:00|1889.12|1888.32|1889.86|1889.06|1890.48|1889.98|1888.81|1888.17|1012
1604487600000|2020-11-04 11:00:00|1889.74|1888.94|1888.49|1887.99|1890.15|1889.35|1888.03|1887.23|982
1604487900000|2020-11-04 11:05:00|1888.52|1888.02|1888.83|1888.03|1889.03|1888.38|1888.04|1887.27|892
1604488200000|2020-11-04 11:10:00|1888.82|1888.02|1890.76|1889.96|1890.84|1890.29|1888.75|1888.02|986
1604488500000|2020-11-04 11:15:00|1890.75|1889.95|1890.96|1890.16|1891.9|1891.29|1890.3|1889.56|1046
1604488800000|2020-11-04 11:20:00|1890.95|1890.15|1891.82|1891.02|1892.28|1891.56|1890.59|1889.79|919
1604489100000|2020-11-04 11:25:00|1891.91|1891.11|1892.34|1891.54|1892.51|1891.83|1890.72|1889.92|948
1604489400000|2020-11-04 11:30:00|1892.29|1891.49|1893.61|1892.81|1893.68|1893.02|1892.2|1891.47|1049
1604489700000|2020-11-04 11:35:00|1893.47|1892.97|1894.21|1893.41|1894.33|1893.73|1893.08|1892.37|1035
1604490000000|2020-11-04 11:40:00|1894.2|1893.4|1895.03|1894.23|1895.19|1894.56|1893.22|1892.42|1099
1604490300000|2020-11-04 11:45:00|1895.04|1894.24|1899.23|1898.43|1899.36|1898.66|1894.94|1894.17|1426
1604490600000|2020-11-04 11:50:00|1899.22|1898.42|1901.25|1900.45|1901.85|1901.05|1898.93|1898.13|1450
1604490900000|2020-11-04 11:55:00|1901.27|1900.47|1902.75|1901.95|1903.06|1902.26|1900.66|1899.86|1389
1604491200000|2020-11-04 12:00:00|1902.77|1901.97|1902.93|1902.13|1905.07|1904.38|1901.96|1901.31|1525
1604491500000|2020-11-04 12:05:00|1902.92|1902.12|1901.33|1900.83|1903.91|1903.11|1901.13|1900.33|1303
1604491800000|2020-11-04 12:10:00|1901.34|1900.84|1904.41|1903.61|1905.12|1904.32|1901.3|1900.77|1295
1604492100000|2020-11-04 12:15:00|1904.42|1903.62|1907.01|1906.21|1908.16|1907.36|1903.19|1902.39|1559
1604492400000|2020-11-04 12:20:00|1907.1|1906.3|1907.97|1907.17|1908.51|1907.71|1904.53|1903.99|1468
1604492700000|2020-11-04 12:25:00|1907.96|1907.16|1907.94|1907.14|1908.87|1908.11|1906.49|1905.8|1523
1604493000000|2020-11-04 12:30:00|1907.99|1907.19|1910.13|1909.33|1911.36|1910.56|1907.7|1906.9|1551
1604493300000|2020-11-04 12:35:00|1910.17|1909.37|1909.32|1908.52|1910.48|1909.68|1908.49|1907.83|1475
1604493600000|2020-11-04 12:40:00|1909.3|1908.5|1908.73|1907.93|1909.78|1908.98|1905.85|1905.15|1540
1604493900000|2020-11-04 12:45:00|1908.79|1907.99|1908.12|1907.62|1909.89|1909.09|1907.47|1906.75|1268
1604494200000|2020-11-04 12:50:00|1908.14|1907.64|1910.52|1909.72|1910.81|1910.14|1908.04|1907.45|1285
1604494500000|2020-11-04 12:55:00|1910.5|1909.7|1909.15|1908.35|1910.64|1909.94|1908.63|1907.86|1357
1604494800000|2020-11-04 13:00:00|1909.13|1908.33|1910.44|1909.94|1911.19|1910.39|1908.82|1908.09|1571
1604495100000|2020-11-04 13:05:00|1910.59|1909.79|1909.49|1908.69|1910.88|1910.16|1908.03|1907.49|1372
1604495400000|2020-11-04 13:10:00|1909.48|1908.68|1908.3|1907.5|1909.69|1908.89|1907.21|1906.71|1257
1604495700000|2020-11-04 13:15:00|1908.33|1907.53|1910.3|1909.5|1912.72|1911.92|1908.28|1907.48|1611
1604496000000|2020-11-04 13:20:00|1910.34|1909.54|1908.07|1907.27|1911.52|1910.72|1906.88|1906.08|1533
1604496300000|2020-11-04 13:25:00|1908.11|1907.31|1908.22|1907.42|1908.92|1908.12|1907.27|1906.61|1240
1604496600000|2020-11-04 13:30:00|1908.23|1907.43|1909.68|1908.88|1910.04|1909.24|1907.8|1907|1387
1604496900000|2020-11-04 13:35:00|1909.7|1908.9|1909.45|1908.65|1910.31|1909.51|1907.6|1907.05|1381
1604497200000|2020-11-04 13:40:00|1909.46|1908.66|1909.65|1908.85|1910.01|1909.23|1908.49|1907.93|1245
1604497500000|2020-11-04 13:45:00|1909.72|1908.92|1907.72|1906.92|1910.15|1909.35|1907.58|1906.92|1297
1604497800000|2020-11-04 13:50:00|1907.71|1906.91|1907.71|1906.91|1909.02|1908.22|1907.1|1906.44|1270
1604498100000|2020-11-04 13:55:00|1907.7|1906.9|1906.4|1905.6|1908.35|1907.55|1904.83|1904.24|1513
1604498400000|2020-11-04 14:00:00|1906.41|1905.61|1906.16|1905.66|1906.68|1906.01|1905.69|1905.03|1133
1604498700000|2020-11-04 14:05:00|1906.18|1905.68|1908.86|1908.06|1909.57|1908.91|1905.62|1904.82|1236
1604499000000|2020-11-04 14:10:00|1908.83|1908.03|1908.67|1907.87|1909.22|1908.46|1907.91|1907.24|1180
1604499300000|2020-11-04 14:15:00|1908.66|1908.16|1909.31|1908.51|1909.65|1908.92|1908.18|1907.55|1061
1604499600000|2020-11-04 14:20:00|1909.3|1908.5|1908.33|1907.53|1909.87|1909.07|1908.13|1907.51|1057
1604499900000|2020-11-04 14:25:00|1908.32|1907.52|1907.2|1906.4|1909.67|1909.04|1906.65|1905.95|1008
1604500200000|2020-11-04 14:30:00|1907.17|1906.37|1907.1|1906.3|1908.63|1907.98|1906.42|1905.62|1002
1604500500000|2020-11-04 14:35:00|1907.11|1906.31|1902.66|1901.86|1908.7|1908.01|1902.2|1901.4|1092
1604500800000|2020-11-04 14:40:00|1902.65|1901.85|1901.41|1900.61|1902.97|1902.33|1899.56|1898.76|1096
1604501100000|2020-11-04 14:45:00|1901.4|1900.6|1899.34|1898.54|1901.43|1900.63|1898.63|1898.08|1101
1604501400000|2020-11-04 14:50:00|1899.44|1898.64|1898.63|1897.83|1899.66|1899.04|1896.71|1895.91|1457
1604501700000|2020-11-04 14:55:00|1898.62|1897.82|1903.23|1902.43|1903.23|1902.43|1897.5|1896.7|1748
1604502000000|2020-11-04 15:00:00|1903.21|1902.41|1903.55|1902.75|1904.02|1903.22|1900.72|1899.92|1715
1604502300000|2020-11-04 15:05:00|1903.54|1902.74|1901.14|1900.34|1904|1903.2|1900.56|1899.76|1605
1604502600000|2020-11-04 15:10:00|1901.15|1900.35|1903.6|1903.1|1904.7|1904.1|1901.1|1900.3|1527
1604502900000|2020-11-04 15:15:00|1903.86|1903.36|1905.45|1904.65|1905.76|1905.19|1903.77|1902.97|1624
1604503200000|2020-11-04 15:20:00|1905.46|1904.66|1907.57|1906.77|1907.82|1907.21|1904.7|1904.11|1595
1604503500000|2020-11-04 15:25:00|1907.5|1906.7|1906.26|1905.76|1908.42|1907.92|1906.01|1905.34|1602
1604503800000|2020-11-04 15:30:00|1906.29|1905.79|1909.52|1908.72|1909.56|1909.02|1906.29|1905.6|1632
1604504100000|2020-11-04 15:35:00|1909.53|1908.73|1905.37|1904.87|1910.08|1909.51|1905.35|1904.73|1585
1604504400000|2020-11-04 15:40:00|1905.33|1904.83|1905.76|1905.26|1906.67|1906|1904.87|1904.14|1452
1604504700000|2020-11-04 15:45:00|1905.77|1905.27|1903.34|1902.54|1906.37|1905.79|1903.11|1902.31|1529
1604505000000|2020-11-04 15:50:00|1903.35|1902.55|1901.49|1900.69|1903.45|1902.69|1900.6|1900.01|1659
1604505300000|2020-11-04 15:55:00|1901.53|1900.73|1902.63|1902.13|1903.62|1902.82|1901.29|1900.68|1572
1604505600000|2020-11-04 16:00:00|1902.66|1902.16|1902.01|1901.21|1903.61|1902.81|1901.87|1901.07|1464
1604505900000|2020-11-04 16:05:00|1901.97|1901.17|1899.29|1898.49|1902.08|1901.28|1898.97|1898.17|1576
1604506200000|2020-11-04 16:10:00|1899.3|1898.5|1899.79|1898.99|1900.43|1899.63|1898.96|1898.16|1546
1604506500000|2020-11-04 16:15:00|1899.8|1899|1901|1900.2|1901.93|1901.32|1899.01|1898.35|1495
1604506800000|2020-11-04 16:20:00|1900.99|1900.19|1901.68|1900.88|1902.56|1901.9|1900.67|1899.87|1442
1604507100000|2020-11-04 16:25:00|1901.7|1900.9|1902.01|1901.21|1902.68|1901.89|1901.45|1900.65|1407
1604507400000|2020-11-04 16:30:00|1902.02|1901.22|1899.96|1899.16|1902.5|1901.7|1899.38|1898.58|1283
1604507700000|2020-11-04 16:35:00|1899.94|1899.14|1901.15|1900.35|1901.81|1901.13|1899.8|1899|1226
1604508000000|2020-11-04 16:40:00|1901.16|1900.36|1900.36|1899.56|1901.38|1900.69|1899.71|1899.08|1084
1604508300000|2020-11-04 16:45:00|1900.35|1899.55|1901.72|1900.92|1901.87|1901.2|1898.85|1898.11|1330
1604508600000|2020-11-04 16:50:00|1901.71|1900.91|1902.2|1901.4|1903.07|1902.47|1901.53|1900.85|1308
1604508900000|2020-11-04 16:55:00|1902.3|1901.5|1902.14|1901.34|1903.42|1902.72|1901.22|1900.42|1396
1604509200000|2020-11-04 17:00:00|1902.24|1901.44|1900.18|1899.38|1903.54|1902.81|1900.06|1899.32|1472
1604509500000|2020-11-04 17:05:00|1900.21|1899.41|1899.51|1898.71|1900.3|1899.5|1898.71|1898.14|1253
1604509800000|2020-11-04 17:10:00|1899.5|1898.7|1896.25|1895.45|1899.79|1899.16|1896.07|1895.27|1287
1604510100000|2020-11-04 17:15:00|1896.27|1895.47|1895.03|1894.23|1896.69|1895.89|1893.84|1893.04|1435
1604510400000|2020-11-04 17:20:00|1895.16|1894.36|1895.73|1894.93|1896.12|1895.32|1893.95|1893.15|1387
1604510700000|2020-11-04 17:25:00|1895.76|1894.96|1895.87|1895.07|1896.34|1895.76|1895.3|1894.5|1235
1604511000000|2020-11-04 17:30:00|1895.88|1895.08|1897.33|1896.53|1897.38|1896.58|1894.63|1894.04|1321
1604511300000|2020-11-04 17:35:00|1897.3|1896.5|1896.21|1895.41|1897.62|1896.88|1896.04|1895.37|1267
1604511600000|2020-11-04 17:40:00|1896.2|1895.4|1895.36|1894.56|1896.68|1895.91|1895.33|1894.53|1017
1604511900000|2020-11-04 17:45:00|1895.35|1894.55|1894.97|1894.17|1895.58|1894.93|1894.09|1893.29|1056
1604512200000|2020-11-04 17:50:00|1894.85|1894.05|1895|1894.2|1895.19|1894.57|1893.58|1892.91|1004
1604512500000|2020-11-04 17:55:00|1895.03|1894.23|1895.02|1894.22|1895.7|1894.96|1894.39|1893.73|946
1604512800000|2020-11-04 18:00:00|1895.03|1894.23|1894|1893.2|1895.55|1894.95|1893.69|1892.89|1034
1604513100000|2020-11-04 18:05:00|1893.88|1893.38|1895.47|1894.67|1895.73|1895.07|1893.72|1892.92|902
1604513400000|2020-11-04 18:10:00|1895.45|1894.65|1895.47|1894.67|1895.78|1895.11|1894.48|1893.68|940
1604513700000|2020-11-04 18:15:00|1895.46|1894.66|1895.47|1894.67|1895.67|1895.02|1894.8|1894|769
1604514000000|2020-11-04 18:20:00|1895.41|1894.61|1894.46|1893.66|1895.59|1894.96|1894.24|1893.44|766
1604514300000|2020-11-04 18:25:00|1894.47|1893.67|1896.59|1895.79|1896.82|1896.2|1894.15|1893.35|1015
1604514600000|2020-11-04 18:30:00|1896.61|1895.81|1897.48|1896.68|1898.2|1897.51|1896.43|1895.63|1066
1604514900000|2020-11-04 18:35:00|1897.46|1896.66|1898.08|1897.28|1898.2|1897.57|1897.22|1896.42|826
1604515200000|2020-11-04 18:40:00|1898.09|1897.29|1896.3|1895.5|1898.2|1897.5|1895.56|1894.76|998
1604515500000|2020-11-04 18:45:00|1896.34|1895.54|1896.7|1895.9|1897.18|1896.5|1896.15|1895.35|884
1604515800000|2020-11-04 18:50:00|1896.69|1895.89|1897.71|1897.21|1897.9|1897.26|1896.33|1895.53|753
1604516100000|2020-11-04 18:55:00|1897.69|1897.19|1898.83|1898.03|1898.83|1898.2|1897.42|1896.62|906
1604516400000|2020-11-04 19:00:00|1898.82|1898.02|1897.24|1896.44|1899.07|1898.4|1896.99|1896.19|841
1604516700000|2020-11-04 19:05:00|1897.26|1896.46|1897.67|1896.87|1897.71|1896.91|1897.04|1896.24|633
1604517000000|2020-11-04 19:10:00|1897.74|1896.94|1897.35|1896.55|1897.98|1897.18|1897.06|1896.35|625
1604517300000|2020-11-04 19:15:00|1897.34|1896.54|1897.9|1897.1|1898.02|1897.39|1896.57|1895.83|885
1604517600000|2020-11-04 19:20:00|1897.91|1897.11|1897.78|1896.98|1898.07|1897.42|1897.46|1896.66|709
1604517900000|2020-11-04 19:25:00|1897.81|1897.01|1897.45|1896.65|1897.88|1897.08|1896.6|1895.8|603
1604518200000|2020-11-04 19:30:00|1897.49|1896.69|1897.53|1896.73|1897.68|1897.08|1897.15|1896.35|620
1604518500000|2020-11-04 19:35:00|1897.51|1896.71|1898.08|1897.28|1898.29|1897.62|1897.42|1896.68|642
1604518800000|2020-11-04 19:40:00|1898.13|1897.33|1898.23|1897.43|1898.26|1897.46|1897.54|1896.74|710
1604519100000|2020-11-04 19:45:00|1898.22|1897.42|1898.23|1897.43|1898.38|1897.78|1897.81|1897.04|655
1604519400000|2020-11-04 19:50:00|1898.24|1897.44|1899.14|1898.34|1899.39|1898.68|1898.13|1897.4|705
1604519700000|2020-11-04 19:55:00|1899.13|1898.33|1899.89|1899.39|1899.99|1899.39|1898.87|1898.07|838
1604520000000|2020-11-04 20:00:00|1899.87|1899.37|1899.55|1899.05|1900.97|1900.3|1899.51|1898.86|1096
1604520300000|2020-11-04 20:05:00|1899.51|1899.01|1899.92|1899.12|1900.14|1899.48|1898.97|1898.33|822
1604520600000|2020-11-04 20:10:00|1899.91|1899.11|1899.36|1898.56|1899.92|1899.12|1898.14|1897.56|927
1604520900000|2020-11-04 20:15:00|1899.35|1898.55|1898.2|1897.4|1899.4|1898.74|1898.13|1897.33|624
1604521200000|2020-11-04 20:20:00|1898.17|1897.37|1898.79|1897.99|1898.8|1898.14|1898.07|1897.27|663
1604521500000|2020-11-04 20:25:00|1898.78|1897.98|1898.36|1897.56|1898.8|1898|1897.91|1897.11|565
1604521800000|2020-11-04 20:30:00|1898.3|1897.5|1899.15|1898.35|1899.32|1898.52|1898.26|1897.46|567
1604522100000|2020-11-04 20:35:00|1899.14|1898.34|1899.25|1898.45|1899.69|1898.89|1898.71|1898.14|595
1604522400000|2020-11-04 20:40:00|1899.26|1898.46|1900.39|1899.89|1900.7|1900.09|1899.18|1898.38|840
1604522700000|2020-11-04 20:45:00|1900.46|1899.66|1901.68|1900.88|1901.71|1901.07|1899.96|1899.39|978
1604523000000|2020-11-04 20:50:00|1901.69|1900.89|1903.08|1902.58|1903.59|1902.95|1901.65|1900.85|1143
1604523300000|2020-11-04 20:55:00|1903.07|1902.57|1905.14|1904.64|1906.27|1905.74|1903|1902.38|1356
1604527200000|2020-11-04 22:00:00|1904.32|1901.48|1904.32|1901.48|1904.32|1901.48|1904.32|1901.48|1
1604527800000|2020-11-04 22:10:00|1904.35|1901.44|1904.35|1901.44|1904.35|1901.44|1904.35|1901.44|1
1604530800000|2020-11-04 23:00:00|1901.38|1891.38|1903.71|1902.91|1905.2|1904.03|1901.38|1891.38|587
1604531100000|2020-11-04 23:05:00|1903.57|1902.77|1904.36|1903.56|1904.61|1903.81|1902.97|1902.17|470
1604531400000|2020-11-04 23:10:00|1904.43|1903.63|1905.79|1904.99|1906.32|1905.52|1904.28|1903.48|486
1604531700000|2020-11-04 23:15:00|1905.81|1905.01|1905.95|1905.15|1906.32|1905.52|1905.79|1904.99|375
1604532000000|2020-11-04 23:20:00|1905.92|1905.12|1905.95|1905.15|1906.44|1905.78|1905.68|1904.91|370
1604532300000|2020-11-04 23:25:00|1905.98|1905.18|1905.75|1904.95|1905.99|1905.29|1905.53|1904.83|154
1604532600000|2020-11-04 23:30:00|1905.76|1904.96|1906.2|1905.4|1906.3|1905.58|1905.76|1904.96|273
1604532900000|2020-11-04 23:35:00|1906.22|1905.42|1905.7|1904.9|1906.22|1905.42|1905.1|1904.43|360
1604533200000|2020-11-04 23:40:00|1905.69|1904.89|1904.96|1904.46|1905.74|1904.94|1904.84|1904.12|572
1604533500000|2020-11-04 23:45:00|1905.11|1904.31|1904.55|1904.05|1905.15|1904.46|1904.52|1903.87|285
1604533800000|2020-11-04 23:50:00|1904.69|1903.89|1905.22|1904.42|1905.38|1904.58|1904.53|1903.79|255
1604534100000|2020-11-04 23:55:00|1905.21|1904.41|1905.35|1904.55|1905.68|1904.88|1905.11|1904.31|217
1604534400000|2020-11-05 00:00:00|1905.33|1904.53|1907.08|1906.28|1907.13|1906.33|1904.15|1903.55|694
1604534700000|2020-11-05 00:05:00|1907.09|1906.29|1907.08|1906.28|1907.24|1906.51|1906.14|1905.34|790
1604535000000|2020-11-05 00:10:00|1907.09|1906.29|1907.48|1906.68|1908.1|1907.3|1906.8|1906.17|716
1604535300000|2020-11-05 00:15:00|1907.5|1906.7|1907.66|1907.16|1908.56|1908.06|1907.46|1906.66|790
1604535600000|2020-11-05 00:20:00|1907.62|1907.12|1907.24|1906.44|1907.85|1907.12|1906.84|1906.21|590
1604535900000|2020-11-05 00:25:00|1907.23|1906.43|1907.93|1907.13|1908.22|1907.42|1907.23|1906.43|597
1604536200000|2020-11-05 00:30:00|1907.92|1907.12|1906.69|1905.89|1908.45|1907.65|1906.39|1905.69|728
1604536500000|2020-11-05 00:35:00|1906.7|1905.9|1906.68|1905.88|1908.02|1907.22|1906.41|1905.73|654
1604536800000|2020-11-05 00:40:00|1906.66|1905.86|1906.77|1905.97|1906.89|1906.09|1905.88|1905.24|570
1604537100000|2020-11-05 00:45:00|1906.65|1906.15|1907|1906.2|1907.13|1906.35|1906.39|1905.59|511
1604537400000|2020-11-05 00:50:00|1907.04|1906.24|1905.13|1904.33|1907.21|1906.41|1904.99|1904.19|850
1604537700000|2020-11-05 00:55:00|1905.11|1904.31|1905.33|1904.53|1906.18|1905.47|1904.9|1904.26|578
1604538000000|2020-11-05 01:00:00|1905.39|1904.59|1903.26|1902.46|1907.62|1907.12|1902.8|1902.29|1277
1604538300000|2020-11-05 01:05:00|1903.27|1902.47|1904.71|1904.21|1905.22|1904.58|1903.1|1902.38|1143
1604538600000|2020-11-05 01:10:00|1904.73|1904.23|1905.98|1905.18|1906.32|1905.59|1904.7|1904.14|934
1604538900000|2020-11-05 01:15:00|1905.97|1905.17|1906.97|1906.17|1908.27|1907.47|1905.97|1905.17|988
1604539200000|2020-11-05 01:20:00|1906.98|1906.18|1907.7|1906.9|1908.7|1907.9|1906.86|1906.06|945
1604539500000|2020-11-05 01:25:00|1907.77|1906.97|1908.35|1907.55|1908.59|1907.86|1907.34|1906.58|840
1604539800000|2020-11-05 01:30:00|1908.38|1907.58|1908.56|1907.76|1908.62|1907.93|1907.33|1906.54|931
1604540100000|2020-11-05 01:35:00|1908.57|1907.77|1907.58|1906.78|1908.88|1908.08|1907.28|1906.61|1039
1604540400000|2020-11-05 01:40:00|1907.51|1906.71|1909.04|1908.24|1909.39|1908.72|1907.51|1906.71|940
1604540700000|2020-11-05 01:45:00|1908.99|1908.19|1909.53|1908.73|1910.24|1909.44|1908.97|1908.17|894
1604541000000|2020-11-05 01:50:00|1909.54|1908.74|1907.96|1907.16|1909.66|1909.02|1907.92|1907.13|835
1604541300000|2020-11-05 01:55:00|1907.91|1907.11|1907.83|1907.03|1908.23|1907.43|1907.38|1906.77|652
1604541600000|2020-11-05 02:00:00|1907.78|1906.98|1907.16|1906.36|1908.48|1907.68|1907.04|1906.32|814
1604541900000|2020-11-05 02:05:00|1907.15|1906.35|1906.23|1905.43|1907.16|1906.44|1905.51|1904.82|1092
1604542200000|2020-11-05 02:10:00|1906.22|1905.42|1905.28|1904.78|1906.22|1905.48|1905.01|1904.35|817
1604542500000|2020-11-05 02:15:00|1905.52|1904.72|1904.02|1903.22|1905.57|1905.02|1903.87|1903.22|873
1604542800000|2020-11-05 02:20:00|1903.85|1903.35|1904.96|1904.46|1905.22|1904.57|1903.42|1902.79|816
1604543100000|2020-11-05 02:25:00|1904.97|1904.47|1907.05|1906.25|1907.24|1906.55|1904.74|1904.1|747
1604543400000|2020-11-05 02:30:00|1907.07|1906.27|1907.29|1906.49|1907.45|1906.83|1906.64|1905.84|697
1604543700000|2020-11-05 02:35:00|1907.17|1906.67|1908.74|1907.94|1909|1908.32|1907.12|1906.51|817
1604544000000|2020-11-05 02:40:00|1908.72|1907.92|1908.87|1908.07|1909.32|1908.71|1908.16|1907.51|827
1604544300000|2020-11-05 02:45:00|1908.9|1908.1|1908.65|1907.85|1909.03|1908.34|1908.21|1907.41|723
1604544600000|2020-11-05 02:50:00|1908.64|1907.84|1909.66|1908.86|1909.68|1908.98|1908.38|1907.64|822
1604544900000|2020-11-05 02:55:00|1909.61|1908.81|1908.74|1907.94|1909.8|1909.16|1908.04|1907.28|847
1604545200000|2020-11-05 03:00:00|1908.76|1907.96|1908.82|1908.02|1908.92|1908.14|1907.98|1907.31|761
1604545500000|2020-11-05 03:05:00|1908.79|1907.99|1908.4|1907.6|1908.94|1908.2|1908.21|1907.53|558
1604545800000|2020-11-05 03:10:00|1908.41|1907.61|1907.97|1907.17|1908.5|1907.84|1907.66|1907.01|544
1604546100000|2020-11-05 03:15:00|1908|1907.2|1908.55|1908.05|1908.81|1908.08|1907.8|1907|493
1604546400000|2020-11-05 03:20:00|1908.56|1908.06|1909.43|1908.63|1909.66|1909.02|1908.14|1907.49|688
1604546700000|2020-11-05 03:25:00|1909.44|1908.64|1909.07|1908.27|1909.65|1908.85|1908.87|1908.23|611
1604547000000|2020-11-05 03:30:00|1908.88|1908.38|1908.41|1907.61|1909.03|1908.46|1908.08|1907.47|527
1604547300000|2020-11-05 03:35:00|1908.42|1907.62|1907.94|1907.14|1908.51|1907.85|1907.03|1906.44|615
1604547600000|2020-11-05 03:40:00|1907.89|1907.09|1908.8|1908|1908.99|1908.19|1907.81|1907.09|569
1604547900000|2020-11-05 03:45:00|1908.82|1908.02|1908.43|1907.63|1909|1908.2|1908.17|1907.37|577
1604548200000|2020-11-05 03:50:00|1908.41|1907.61|1907.23|1906.73|1908.43|1907.63|1907.11|1906.47|867
1604548500000|2020-11-05 03:55:00|1907.24|1906.74|1907.78|1906.98|1908.13|1907.47|1907.19|1906.53|574
1604548800000|2020-11-05 04:00:00|1907.68|1907.18|1907.95|1907.15|1908.28|1907.55|1907.34|1906.74|395
1604549100000|2020-11-05 04:05:00|1907.99|1907.19|1907.89|1907.09|1908.32|1907.69|1907.59|1906.93|321
1604549400000|2020-11-05 04:10:00|1907.9|1907.1|1907.97|1907.17|1908.35|1907.55|1907.79|1906.99|351
1604549700000|2020-11-05 04:15:00|1907.98|1907.18|1908.59|1907.79|1908.68|1908.01|1907.96|1907.16|295
1604550000000|2020-11-05 04:20:00|1908.58|1907.78|1908.06|1907.26|1909.05|1908.37|1907.75|1907.16|408
1604550300000|2020-11-05 04:25:00|1908.05|1907.25|1907.55|1906.75|1908.24|1907.45|1907.16|1906.51|443
1604550600000|2020-11-05 04:30:00|1907.56|1906.76|1907.53|1906.73|1907.93|1907.25|1907.28|1906.63|406
1604550900000|2020-11-05 04:35:00|1907.48|1906.68|1907.76|1906.96|1908|1907.29|1907.4|1906.66|377
1604551200000|2020-11-05 04:40:00|1907.77|1906.97|1906.52|1906.02|1908|1907.4|1906.45|1905.8|440
1604551500000|2020-11-05 04:45:00|1906.53|1906.03|1906.56|1905.76|1907.19|1906.39|1906.05|1905.37|687
1604551800000|2020-11-05 04:50:00|1906.55|1905.75|1906.48|1905.68|1906.65|1906.01|1906.19|1905.61|436
1604552100000|2020-11-05 04:55:00|1906.47|1905.67|1906.58|1906.08|1906.72|1906.08|1906.1|1905.48|437
1604552400000|2020-11-05 05:00:00|1906.61|1906.11|1906.4|1905.9|1907.43|1906.78|1905.79|1905.23|820
1604552700000|2020-11-05 05:05:00|1906.62|1905.82|1907.25|1906.75|1907.98|1907.33|1906.42|1905.78|883
1604553000000|2020-11-05 05:10:00|1907.27|1906.77|1907.11|1906.31|1907.82|1907.2|1906.87|1906.13|736
1604553300000|2020-11-05 05:15:00|1907.12|1906.32|1907.68|1907.18|1907.94|1907.32|1906.89|1906.1|508
1604553600000|2020-11-05 05:20:00|1907.7|1907.2|1907.76|1906.96|1907.91|1907.2|1907.37|1906.68|370
1604553900000|2020-11-05 05:25:00|1907.68|1906.88|1907.66|1906.86|1908.03|1907.39|1907.45|1906.83|404
1604554200000|2020-11-05 05:30:00|1907.67|1906.87|1908.03|1907.23|1908.36|1907.61|1907.23|1906.43|612
1604554500000|2020-11-05 05:35:00|1908.05|1907.25|1909.45|1908.65|1909.59|1908.97|1907.97|1907.17|642
1604554800000|2020-11-05 05:40:00|1909.5|1908.7|1909.52|1909.02|1909.72|1909.14|1909.09|1908.41|714
1604555100000|2020-11-05 05:45:00|1909.53|1909.03|1909.18|1908.68|1910.4|1909.9|1908.73|1908.12|1130
1604555400000|2020-11-05 05:50:00|1909.21|1908.71|1909.88|1909.38|1910.08|1909.46|1908.87|1908.2|816
1604555700000|2020-11-05 05:55:00|1910.03|1909.23|1910.02|1909.22|1910.99|1910.29|1909.56|1908.94|1201
1604556000000|2020-11-05 06:00:00|1909.96|1909.16|1910.32|1909.52|1910.88|1910.14|1909.72|1909.15|846
1604556300000|2020-11-05 06:05:00|1910.13|1909.63|1908.11|1907.31|1910.48|1909.85|1907.75|1906.99|1013
1604556600000|2020-11-05 06:10:00|1908.2|1907.4|1909.87|1909.07|1910.09|1909.39|1908.13|1907.33|798
1604556900000|2020-11-05 06:15:00|1909.83|1909.03|1909.11|1908.31|1910.95|1910.34|1908.8|1908.04|869
1604557200000|2020-11-05 06:20:00|1909.12|1908.32|1909.29|1908.79|1909.78|1909.15|1908.95|1908.15|725
1604557500000|2020-11-05 06:25:00|1909.44|1908.64|1909.31|1908.81|1909.74|1909.09|1908.93|1908.31|718
1604557800000|2020-11-05 06:30:00|1909.34|1908.84|1908.62|1908.12|1909.77|1909.12|1908.5|1907.92|607
1604558100000|2020-11-05 06:35:00|1908.81|1908.01|1908.9|1908.4|1909.16|1908.66|1908.24|1907.57|752
1604558400000|2020-11-05 06:40:00|1908.87|1908.37|1909.3|1908.8|1909.59|1908.97|1908.7|1908.2|552
1604558700000|2020-11-05 06:45:00|1909.31|1908.81|1910.28|1909.78|1910.37|1909.78|1908.52|1907.93|820
1604559000000|2020-11-05 06:50:00|1910.27|1909.77|1910.01|1909.21|1910.69|1910.05|1909.74|1909.12|806
1604559300000|2020-11-05 06:55:00|1910|1909.2|1909.96|1909.16|1910.37|1909.71|1909.17|1908.58|627
1604559600000|2020-11-05 07:00:00|1909.95|1909.15|1910.45|1909.65|1911.24|1910.44|1909.31|1908.51|1024
1604559900000|2020-11-05 07:05:00|1910.44|1909.64|1908.86|1908.06|1910.47|1909.97|1908.65|1907.97|938
1604560200000|2020-11-05 07:10:00|1908.88|1908.08|1910.76|1909.96|1911.13|1910.42|1908.3|1907.67|1029
1604560500000|2020-11-05 07:15:00|1910.75|1909.95|1910.72|1909.92|1911.44|1910.94|1910.26|1909.46|1104
1604560800000|2020-11-05 07:20:00|1910.79|1909.99|1912.46|1911.66|1912.47|1911.84|1910.29|1909.49|1262
1604561100000|2020-11-05 07:25:00|1912.47|1911.67|1913.05|1912.55|1913.89|1913.25|1912.16|1911.48|1294
1604561400000|2020-11-05 07:30:00|1913.08|1912.58|1911.53|1911.03|1913.41|1912.91|1910.7|1910.09|1260
1604561700000|2020-11-05 07:35:00|1911.52|1911.02|1911.17|1910.37|1912.08|1911.42|1910.58|1910|1018
1604562000000|2020-11-05 07:40:00|1911.14|1910.34|1909.53|1909.03|1911.62|1911.05|1909.47|1908.97|993
1604562300000|2020-11-05 07:45:00|1909.52|1909.02|1909.24|1908.44|1910.14|1909.5|1908.83|1908.15|1179
1604562600000|2020-11-05 07:50:00|1909.25|1908.45|1910.69|1909.89|1910.74|1910.05|1908.74|1908.04|1107
1604562900000|2020-11-05 07:55:00|1910.68|1909.88|1911.49|1910.69|1911.63|1910.88|1910.33|1909.53|934
1604563200000|2020-11-05 08:00:00|1911.5|1910.7|1910.54|1909.74|1912.28|1911.51|1909.24|1908.57|901
1604563500000|2020-11-05 08:05:00|1910.57|1909.77|1912.32|1911.52|1912.55|1911.82|1910.42|1909.77|832
1604563800000|2020-11-05 08:10:00|1912.29|1911.49|1913.59|1912.79|1913.66|1913.04|1912|1911.36|790
1604564100000|2020-11-05 08:15:00|1913.67|1912.87|1914.82|1914.02|1914.87|1914.21|1912.72|1912.09|844
1604564400000|2020-11-05 08:20:00|1914.81|1914.01|1915.5|1914.7|1915.53|1915.02|1913.98|1913.36|916
1604564700000|2020-11-05 08:25:00|1915.48|1914.68|1915.43|1914.63|1917.59|1916.79|1915.17|1914.44|963
1604565000000|2020-11-05 08:30:00|1915.46|1914.66|1916.34|1915.84|1916.48|1915.85|1914.9|1914.19|835
1604565300000|2020-11-05 08:35:00|1916.37|1915.87|1915.47|1914.97|1917.38|1916.81|1915.41|1914.77|832
1604565600000|2020-11-05 08:40:00|1915.5|1915|1915.64|1914.84|1916.92|1916.19|1914.22|1913.71|833
1604565900000|2020-11-05 08:45:00|1915.63|1914.83|1917.86|1917.06|1917.99|1917.19|1915.51|1914.78|874
1604566200000|2020-11-05 08:50:00|1917.85|1917.05|1917.9|1917.1|1918.35|1917.55|1916.58|1915.86|789
1604566500000|2020-11-05 08:55:00|1917.92|1917.12|1918.52|1917.72|1918.86|1918.21|1917.74|1917.12|787
1604566800000|2020-11-05 09:00:00|1918.51|1917.71|1916.85|1916.05|1919.33|1918.68|1916.4|1915.73|854
1604567100000|2020-11-05 09:05:00|1916.86|1916.06|1917.99|1917.19|1918.53|1917.78|1916.84|1916.06|703
1604567400000|2020-11-05 09:10:00|1917.73|1917.23|1919.22|1918.42|1919.37|1918.71|1917.55|1916.92|850
1604567700000|2020-11-05 09:15:00|1919.24|1918.44|1918.18|1917.68|1919.55|1918.95|1918.14|1917.46|773
1604568000000|2020-11-05 09:20:00|1918.15|1917.65|1917.56|1916.76|1918.65|1917.89|1917.18|1916.38|802
1604568300000|2020-11-05 09:25:00|1917.57|1916.77|1917.59|1916.79|1917.97|1917.17|1916.45|1915.65|673
1604568600000|2020-11-05 09:30:00|1917.65|1916.85|1918.04|1917.24|1918.51|1917.75|1916.87|1916.07|661
1604568900000|2020-11-05 09:35:00|1918.01|1917.21|1919.16|1918.36|1919.19|1918.39|1917.68|1916.88|721
1604569200000|2020-11-05 09:40:00|1919.18|1918.38|1918.29|1917.49|1919.72|1918.95|1918.27|1917.47|752
1604569500000|2020-11-05 09:45:00|1918.3|1917.5|1918.27|1917.47|1918.44|1917.74|1917.45|1916.76|623
1604569800000|2020-11-05 09:50:00|1918.25|1917.45|1918.79|1917.99|1918.92|1918.12|1917.12|1916.32|731
1604570100000|2020-11-05 09:55:00|1918.77|1917.97|1917.69|1916.89|1919.13|1918.33|1917.08|1916.43|758
1604570400000|2020-11-05 10:00:00|1917.61|1916.81|1917.18|1916.38|1917.75|1917.18|1916.38|1915.76|762
1604570700000|2020-11-05 10:05:00|1917.2|1916.4|1917.87|1917.07|1918.06|1917.41|1916.56|1915.92|740
1604571000000|2020-11-05 10:10:00|1917.91|1917.11|1917.66|1916.86|1917.94|1917.3|1916.51|1915.84|799
1604571300000|2020-11-05 10:15:00|1917.67|1916.87|1918.84|1918.04|1918.85|1918.19|1917.51|1916.87|772
1604571600000|2020-11-05 10:20:00|1918.83|1918.03|1919.02|1918.22|1919.56|1918.87|1918.62|1917.82|923
1604571900000|2020-11-05 10:25:00|1919.01|1918.21|1917.77|1916.97|1919.22|1918.42|1917.76|1916.96|810
1604572200000|2020-11-05 10:30:00|1917.76|1916.96|1917.89|1917.09|1918.64|1917.98|1916.78|1916.21|980
1604572500000|2020-11-05 10:35:00|1917.9|1917.1|1917.32|1916.82|1918.08|1917.42|1917.04|1916.35|935
1604572800000|2020-11-05 10:40:00|1917.46|1916.66|1918.24|1917.74|1918.43|1917.77|1917.26|1916.46|976
1604573100000|2020-11-05 10:45:00|1918.23|1917.73|1917.54|1916.74|1918.41|1917.73|1917.21|1916.56|881
1604573400000|2020-11-05 10:50:00|1917.55|1916.75|1918.79|1917.99|1918.92|1918.24|1917.41|1916.63|979
1604573700000|2020-11-05 10:55:00|1918.82|1918.02|1918.67|1917.87|1919.25|1918.63|1917.95|1917.29|1122
1604574000000|2020-11-05 11:00:00|1918.7|1917.9|1917.34|1916.54|1919.55|1918.89|1917.29|1916.49|995
1604574300000|2020-11-05 11:05:00|1917.37|1916.57|1915.48|1914.68|1918.1|1917.3|1915.12|1914.32|1090
1604574600000|2020-11-05 11:10:00|1915.44|1914.64|1917.29|1916.49|1917.43|1916.78|1915.13|1914.37|1220
1604574900000|2020-11-05 11:15:00|1917.28|1916.48|1918.05|1917.55|1918.79|1918.21|1917|1916.35|969
1604575200000|2020-11-05 11:20:00|1918.06|1917.56|1918.3|1917.5|1918.53|1917.82|1917.36|1916.56|910
1604575500000|2020-11-05 11:25:00|1918.25|1917.45|1917.39|1916.89|1918.3|1917.5|1916.51|1915.92|990
1604575800000|2020-11-05 11:30:00|1917.36|1916.86|1918.69|1917.89|1919.19|1918.56|1917.29|1916.79|1066
1604576100000|2020-11-05 11:35:00|1918.7|1917.9|1918.35|1917.55|1919.6|1919.01|1918.02|1917.32|930
1604576400000|2020-11-05 11:40:00|1918.33|1917.53|1919.41|1918.61|1919.88|1919.24|1918.28|1917.48|1005
1604576700000|2020-11-05 11:45:00|1919.37|1918.57|1920.08|1919.58|1921.29|1920.49|1918.77|1917.97|1092
1604577000000|2020-11-05 11:50:00|1920.2|1919.7|1920.07|1919.27|1920.51|1919.9|1919.58|1918.78|953
1604577300000|2020-11-05 11:55:00|1920.09|1919.29|1919.71|1918.91|1920.92|1920.28|1919.48|1918.75|1000
1604577600000|2020-11-05 12:00:00|1919.74|1918.94|1918|1917.2|1919.99|1919.36|1917.2|1916.6|1328
1604577900000|2020-11-05 12:05:00|1918.01|1917.21|1918.53|1917.73|1919.52|1918.85|1917.9|1917.21|1076
1604578200000|2020-11-05 12:10:00|1918.52|1917.72|1918.32|1917.52|1919.32|1918.52|1918.16|1917.36|890
1604578500000|2020-11-05 12:15:00|1918.37|1917.57|1920.52|1919.72|1920.87|1920.28|1917.84|1917.11|1150
1604578800000|2020-11-05 12:20:00|1920.48|1919.68|1920.51|1919.71|1921.6|1921.1|1920.09|1919.29|1379
1604579100000|2020-11-05 12:25:00|1920.49|1919.69|1920.71|1919.91|1920.8|1920.07|1918.76|1918.13|1178
1604579400000|2020-11-05 12:30:00|1920.73|1919.93|1924.8|1924|1924.94|1924.14|1920.24|1919.44|1507
1604579700000|2020-11-05 12:35:00|1924.81|1924.01|1924.11|1923.31|1925.82|1925.16|1923.86|1923.11|1449
1604580000000|2020-11-05 12:40:00|1924.09|1923.29|1927.12|1926.32|1927.2|1926.7|1923.97|1923.17|1522
1604580300000|2020-11-05 12:45:00|1927.14|1926.34|1926.81|1926.31|1927.72|1926.92|1925.4|1924.6|1311
1604580600000|2020-11-05 12:50:00|1926.8|1926.3|1927.73|1926.93|1928.44|1927.71|1926.62|1926.01|1330
1604580900000|2020-11-05 12:55:00|1927.72|1926.92|1927.83|1927.03|1929|1928.2|1927.07|1926.4|1430
1604581200000|2020-11-05 13:00:00|1927.82|1927.02|1927.57|1927.07|1929.25|1928.45|1926.66|1925.86|1573
1604581500000|2020-11-05 13:05:00|1927.56|1927.06|1928.74|1927.94|1928.99|1928.19|1926.94|1926.14|1445
1604581800000|2020-11-05 13:10:00|1928.72|1927.92|1927.6|1927.1|1929.74|1928.97|1927.53|1926.83|1559
1604582100000|2020-11-05 13:15:00|1927.57|1927.07|1926.65|1926.15|1928.95|1928.15|1926.61|1926.03|1534
1604582400000|2020-11-05 13:20:00|1926.8|1926|1930.14|1929.64|1930.42|1929.79|1926.66|1926|1650
1604582700000|2020-11-05 13:25:00|1930.16|1929.66|1928.36|1927.56|1930.56|1929.88|1928.25|1927.45|1346
1604583000000|2020-11-05 13:30:00|1928.37|1927.57|1929.34|1928.54|1930.4|1929.77|1927.48|1926.68|1565
1604583300000|2020-11-05 13:35:00|1929.31|1928.51|1928.36|1927.56|1930.4|1929.74|1928.1|1927.3|1508
1604583600000|2020-11-05 13:40:00|1928.32|1927.52|1930.66|1930.16|1930.68|1930.16|1928.32|1927.52|1547
1604583900000|2020-11-05 13:45:00|1930.76|1929.96|1930.71|1930.21|1932.1|1931.3|1930.15|1929.52|1531
1604584200000|2020-11-05 13:50:00|1930.7|1930.2|1933.05|1932.25|1933.36|1932.56|1930.46|1929.84|1405
1604584500000|2020-11-05 13:55:00|1933.13|1932.33|1932.1|1931.3|1933.3|1932.59|1931.65|1930.99|1286
1604584800000|2020-11-05 14:00:00|1932.09|1931.29|1931.68|1930.88|1933.13|1932.36|1931.47|1930.78|1311
1604585100000|2020-11-05 14:05:00|1931.67|1930.87|1928.66|1927.86|1932.13|1931.41|1928.4|1927.62|1543
1604585400000|2020-11-05 14:10:00|1928.65|1927.85|1928.89|1928.39|1929.34|1928.71|1927.62|1926.91|1244
1604585700000|2020-11-05 14:15:00|1928.88|1928.38|1928.34|1927.54|1930.28|1929.66|1928.13|1927.33|1293
1604586000000|2020-11-05 14:20:00|1928.3|1927.5|1927.7|1926.9|1928.83|1928.19|1927.27|1926.65|1410
1604586300000|2020-11-05 14:25:00|1927.71|1926.91|1928.88|1928.08|1930.07|1929.39|1927.7|1926.9|925
1604586600000|2020-11-05 14:30:00|1928.95|1928.15|1929.28|1928.48|1930.52|1929.72|1928.59|1927.98|1065
1604586900000|2020-11-05 14:35:00|1929.14|1928.64|1931.19|1930.39|1932.41|1931.61|1928.96|1928.43|1093
1604587200000|2020-11-05 14:40:00|1931.13|1930.33|1932.83|1932.03|1933.22|1932.42|1931.13|1930.33|1613
1604587500000|2020-11-05 14:45:00|1932.84|1932.04|1931.18|1930.68|1933.47|1932.81|1931.03|1930.44|1605
1604587800000|2020-11-05 14:50:00|1931.1|1930.6|1933.37|1932.57|1933.7|1933.04|1931.1|1930.6|1536
1604588100000|2020-11-05 14:55:00|1933.43|1932.63|1932.97|1932.17|1934.55|1933.75|1932.77|1932.07|1496
1604588400000|2020-11-05 15:00:00|1932.99|1932.19|1937.6|1936.8|1937.94|1937.14|1932.98|1932.19|1930
1604588700000|2020-11-05 15:05:00|1937.63|1936.83|1939.41|1938.61|1939.52|1939.02|1937.47|1936.67|1717
1604589000000|2020-11-05 15:10:00|1939.4|1938.6|1942.35|1941.85|1942.78|1942.24|1938.55|1937.75|1821
1604589300000|2020-11-05 15:15:00|1942.53|1941.73|1946.32|1945.52|1946.37|1945.62|1941.27|1940.47|1840
1604589600000|2020-11-05 15:20:00|1946.33|1945.53|1948.28|1947.48|1948.64|1947.84|1945.9|1945.29|1846
1604589900000|2020-11-05 15:25:00|1948.29|1947.49|1943.47|1942.67|1948.68|1948.04|1943.27|1942.58|1876
1604590200000|2020-11-05 15:30:00|1943.34|1942.54|1945.54|1944.74|1945.8|1945|1941.77|1940.97|1697
1604590500000|2020-11-05 15:35:00|1945.53|1944.73|1943.16|1942.36|1946.12|1945.32|1942.44|1941.64|1691
1604590800000|2020-11-05 15:40:00|1943.05|1942.55|1944.45|1943.95|1944.78|1944.1|1942.49|1941.99|1593
1604591100000|2020-11-05 15:45:00|1944.57|1943.77|1944.86|1944.36|1945.43|1944.75|1943.46|1942.66|1632
1604591400000|2020-11-05 15:50:00|1945.04|1944.24|1944.15|1943.65|1945.61|1944.98|1943.92|1943.38|1597
1604591700000|2020-11-05 15:55:00|1944.12|1943.62|1945.81|1945.31|1946.31|1945.7|1943.78|1943.12|1514
1604592000000|2020-11-05 16:00:00|1945.84|1945.34|1947.3|1946.8|1947.75|1947.25|1944.83|1944.16|1489
1604592300000|2020-11-05 16:05:00|1947.45|1946.65|1948.43|1947.63|1949.55|1948.94|1946.87|1946.29|1567
1604592600000|2020-11-05 16:10:00|1948.4|1947.6|1949.43|1948.63|1949.97|1949.33|1947.6|1947.1|1306
1604592900000|2020-11-05 16:15:00|1949.41|1948.61|1952.82|1952.32|1953.02|1952.52|1948.77|1948.27|1636
1604593200000|2020-11-05 16:20:00|1952.81|1952.31|1950.66|1950.16|1953.16|1952.59|1950.05|1949.44|1491
1604593500000|2020-11-05 16:25:00|1950.61|1950.11|1946.37|1945.87|1951.98|1951.34|1946.02|1945.34|1552
1604593800000|2020-11-05 16:30:00|1946.35|1945.85|1944.39|1943.89|1947.03|1946.46|1943.72|1943.22|1495
1604594100000|2020-11-05 16:35:00|1944.41|1943.91|1945.7|1945.2|1945.95|1945.41|1943.98|1943.48|1374
1604594400000|2020-11-05 16:40:00|1945.71|1945.21|1947.69|1947.19|1948.08|1947.42|1945.68|1945.17|1215
1604594700000|2020-11-05 16:45:00|1947.86|1947.06|1949.31|1948.81|1949.47|1948.83|1947.67|1947.02|1254
1604595000000|2020-11-05 16:50:00|1949.32|1948.82|1948.28|1947.78|1949.57|1948.93|1948.09|1947.53|1221
1604595300000|2020-11-05 16:55:00|1948.29|1947.79|1946.8|1946.3|1948.67|1948.15|1946.26|1945.7|1304
1604595600000|2020-11-05 17:00:00|1946.79|1946.29|1944.76|1944.26|1947.04|1946.54|1943.66|1943.16|1354
1604595900000|2020-11-05 17:05:00|1944.72|1944.22|1946.92|1946.42|1947.16|1946.53|1944.53|1943.85|1223
1604596200000|2020-11-05 17:10:00|1946.91|1946.41|1947.11|1946.61|1947.65|1947|1946.15|1945.54|1114
1604596500000|2020-11-05 17:15:00|1947.14|1946.64|1948.11|1947.61|1949.04|1948.54|1946.93|1946.43|1086
1604596800000|2020-11-05 17:20:00|1948.16|1947.66|1946.95|1946.15|1948.56|1948.02|1946.62|1945.96|1080
1604597100000|2020-11-05 17:25:00|1946.94|1946.14|1943.56|1943.06|1946.94|1946.25|1942.78|1942.14|1270
1604597400000|2020-11-05 17:30:00|1943.54|1943.04|1945.34|1944.84|1945.5|1944.91|1943.44|1942.92|1183
1604597700000|2020-11-05 17:35:00|1945.32|1944.82|1947.17|1946.67|1947.93|1947.43|1945.32|1944.7|1010
1604598000000|2020-11-05 17:40:00|1947.16|1946.66|1947.89|1947.39|1948.33|1947.72|1946.66|1946.04|1032
1604598300000|2020-11-05 17:45:00|1947.97|1947.47|1947.97|1947.47|1948.34|1947.73|1947.43|1946.8|982
1604598600000|2020-11-05 17:50:00|1947.96|1947.46|1947.79|1947.29|1948.47|1947.83|1947.37|1946.8|963
1604598900000|2020-11-05 17:55:00|1947.84|1947.34|1947.93|1947.43|1948.69|1948.05|1947.6|1947.08|930
1604599200000|2020-11-05 18:00:00|1948.1|1947.6|1948.27|1947.77|1948.78|1948.23|1947.57|1947.07|1037
1604599500000|2020-11-05 18:05:00|1948.29|1947.79|1946.72|1946.22|1948.76|1948.23|1946.5|1945.93|1081
1604599800000|2020-11-05 18:10:00|1946.73|1946.23|1947.05|1946.55|1947.63|1947.04|1946.73|1946.18|973
1604600100000|2020-11-05 18:15:00|1947.03|1946.53|1947.69|1947.19|1947.82|1947.24|1945.44|1944.87|940
1604600400000|2020-11-05 18:20:00|1947.71|1947.21|1947.63|1947.13|1948.41|1947.91|1946.92|1946.42|1083
1604600700000|2020-11-05 18:25:00|1947.62|1947.12|1945.88|1945.38|1948.16|1947.66|1945.47|1944.89|1212
1604601000000|2020-11-05 18:30:00|1945.63|1945.13|1946.16|1945.66|1946.79|1946.25|1945.21|1944.71|857
1604601300000|2020-11-05 18:35:00|1946.15|1945.65|1947.27|1946.77|1948.1|1947.48|1946.04|1945.41|783
1604601600000|2020-11-05 18:40:00|1947.34|1946.84|1947.7|1947.2|1948.33|1947.72|1947.24|1946.59|825
1604601900000|2020-11-05 18:45:00|1947.68|1947.18|1947.41|1946.91|1948.36|1947.74|1947.2|1946.6|763
1604602200000|2020-11-05 18:50:00|1947.42|1946.92|1948.24|1947.74|1948.68|1948.05|1947.42|1946.92|778
1604602500000|2020-11-05 18:55:00|1948.23|1947.73|1947.3|1946.5|1948.95|1948.29|1947.03|1946.23|794
1604602800000|2020-11-05 19:00:00|1947.21|1946.41|1948.97|1948.17|1949.67|1948.96|1946.45|1945.65|1377
1604603100000|2020-11-05 19:05:00|1949.05|1948.25|1946.95|1946.45|1949.1|1948.3|1946.23|1945.5|1254
1604603400000|2020-11-05 19:10:00|1946.93|1946.43|1946.64|1945.84|1947.24|1946.58|1946.2|1945.61|1101
1604603700000|2020-11-05 19:15:00|1946.65|1945.85|1946.89|1946.39|1947.03|1946.47|1945.71|1944.91|1026
1604604000000|2020-11-05 19:20:00|1946.91|1946.41|1947.99|1947.19|1948.75|1948.05|1946.67|1946.01|1166
1604604300000|2020-11-05 19:25:00|1948|1947.2|1948.38|1947.88|1948.86|1948.26|1947.83|1947.12|952
1604604600000|2020-11-05 19:30:00|1948.51|1948.01|1949.19|1948.39|1949.2|1948.55|1948.32|1947.61|914
1604604900000|2020-11-05 19:35:00|1949.34|1948.54|1949.59|1949.09|1950.79|1949.99|1947.77|1947.24|1270
1604605200000|2020-11-05 19:40:00|1949.58|1949.08|1952.73|1952.23|1952.91|1952.32|1949.21|1948.56|1388
1604605500000|2020-11-05 19:45:00|1952.74|1952.24|1949.47|1948.97|1953|1952.24|1949.47|1948.97|1297
1604605800000|2020-11-05 19:50:00|1949.5|1949|1949.93|1949.13|1950.89|1950.2|1947.8|1947.16|1273
1604606100000|2020-11-05 19:55:00|1949.89|1949.09|1950.04|1949.54|1951.02|1950.35|1948.97|1948.17|1306
1604606400000|2020-11-05 20:00:00|1950.06|1949.56|1952.03|1951.23|1952.09|1951.47|1949.59|1949.09|1293
1604606700000|2020-11-05 20:05:00|1952.02|1951.22|1950.9|1950.4|1952.59|1951.92|1950.67|1949.87|1211
1604607000000|2020-11-05 20:10:00|1950.91|1950.41|1948.99|1948.19|1951.6|1951.1|1948.95|1948.15|1176
1604607300000|2020-11-05 20:15:00|1949|1948.2|1950.19|1949.39|1950.57|1949.88|1949|1948.2|967
1604607600000|2020-11-05 20:20:00|1950.18|1949.38|1951.22|1950.42|1951.26|1950.7|1949.88|1949.25|935
1604607900000|2020-11-05 20:25:00|1951.25|1950.45|1950.34|1949.84|1951.63|1951.01|1950.17|1949.52|818
1604608200000|2020-11-05 20:30:00|1950.49|1949.69|1948.91|1948.11|1950.75|1950.25|1948.26|1947.61|1103
1604608500000|2020-11-05 20:35:00|1948.9|1948.1|1949.53|1949.03|1949.9|1949.25|1948.33|1947.78|1039
1604608800000|2020-11-05 20:40:00|1949.62|1949.12|1950.89|1950.39|1951.81|1951.15|1949.26|1948.7|1200
1604609100000|2020-11-05 20:45:00|1951.09|1950.29|1951.56|1950.76|1952.17|1951.49|1950.71|1950.09|1235
1604609400000|2020-11-05 20:50:00|1951.59|1950.79|1950.75|1950.25|1952.3|1951.61|1950.56|1949.88|1148
1604609700000|2020-11-05 20:55:00|1950.76|1950.26|1949.34|1948.54|1951.11|1950.48|1948.92|1948.4|1193
1604613600000|2020-11-05 22:00:00|1950.96|1948.2|1951.18|1948.19|1951.18|1948.2|1950.96|1948.19|2
1604617200000|2020-11-05 23:00:00|1949.21|1948.41|1946.87|1946.07|1952.29|1948.43|1946.55|1944.61|729
1604617500000|2020-11-05 23:05:00|1946.88|1946.08|1947.9|1947.1|1948.48|1947.68|1946.88|1946.08|503
1604617800000|2020-11-05 23:10:00|1947.89|1947.09|1947.56|1946.76|1948.6|1947.8|1947.16|1946.36|472
1604618100000|2020-11-05 23:15:00|1947.6|1946.8|1946.33|1945.53|1947.69|1946.89|1945.69|1944.89|472
1604618400000|2020-11-05 23:20:00|1946.31|1945.51|1947.18|1946.38|1947.37|1946.57|1946.21|1945.41|423
1604618700000|2020-11-05 23:25:00|1947.19|1946.39|1945.66|1944.86|1947.25|1946.45|1945.48|1944.84|429
1604619000000|2020-11-05 23:30:00|1945.65|1944.85|1945.81|1945.01|1946.37|1945.57|1945.22|1944.59|384
1604619300000|2020-11-05 23:35:00|1945.83|1945.03|1946.2|1945.4|1946.25|1945.64|1945.05|1944.38|392
1604619600000|2020-11-05 23:40:00|1946.22|1945.42|1947.47|1946.67|1947.83|1947.21|1946.21|1945.41|812
1604619900000|2020-11-05 23:45:00|1947.48|1946.68|1947.56|1946.76|1947.73|1946.93|1944.82|1944.02|888
1604620200000|2020-11-05 23:50:00|1947.34|1946.54|1945.7|1945.2|1949.88|1949.08|1945.02|1944.22|1254
1604620500000|2020-11-05 23:55:00|1945.68|1945.18|1946.61|1945.81|1946.7|1946.05|1944.72|1943.92|752
1604620800000|2020-11-06 00:00:00|1946.67|1945.87|1947.29|1946.49|1947.85|1947.05|1944.74|1943.94|864
1604621100000|2020-11-06 00:05:00|1947.21|1946.41|1945.93|1945.43|1947.22|1946.47|1945.19|1944.58|787
1604621400000|2020-11-06 00:10:00|1946.08|1945.28|1946.74|1945.94|1947.54|1946.85|1945.46|1944.83|718
1604621700000|2020-11-06 00:15:00|1946.73|1945.93|1946.5|1945.7|1946.94|1946.31|1945.87|1945.23|651
1604622000000|2020-11-06 00:20:00|1946.52|1945.72|1947.35|1946.55|1947.44|1946.81|1946.28|1945.69|649
1604622300000|2020-11-06 00:25:00|1947.33|1946.53|1944.5|1943.7|1947.37|1946.57|1943.67|1943.07|904
1604622600000|2020-11-06 00:30:00|1944.49|1943.69|1944.66|1943.86|1944.91|1944.27|1943.78|1942.98|692
1604622900000|2020-11-06 00:35:00|1944.67|1943.87|1943.97|1943.17|1945.43|1944.82|1943.96|1943.16|558
1604623200000|2020-11-06 00:40:00|1943.99|1943.19|1944.12|1943.62|1944.44|1943.64|1943.33|1942.53|714
1604623500000|2020-11-06 00:45:00|1944.11|1943.61|1944.01|1943.51|1944.29|1943.64|1943.41|1942.66|596
1604623800000|2020-11-06 00:50:00|1943.98|1943.48|1943.86|1943.06|1944.56|1943.84|1942.87|1942.07|593
1604624100000|2020-11-06 00:55:00|1943.87|1943.07|1942.84|1942.04|1943.97|1943.35|1942.68|1941.88|871
1604624400000|2020-11-06 01:00:00|1942.83|1942.03|1941.03|1940.23|1944.11|1943.47|1940.5|1939.7|1381
1604624700000|2020-11-06 01:05:00|1940.96|1940.16|1941.07|1940.27|1942.71|1942.06|1940.7|1940.14|1037
1604625000000|2020-11-06 01:10:00|1941.08|1940.28|1940.47|1939.97|1941.24|1940.44|1939.05|1938.47|1320
1604625300000|2020-11-06 01:15:00|1940.46|1939.96|1940.01|1939.21|1941.05|1940.55|1939.52|1938.91|1063
1604625600000|2020-11-06 01:20:00|1940|1939.2|1940.78|1940.28|1940.93|1940.3|1939.54|1938.91|934
1604625900000|2020-11-06 01:25:00|1940.8|1940.3|1943.02|1942.52|1943.17|1942.52|1940.46|1939.86|959
1604626200000|2020-11-06 01:30:00|1943.01|1942.51|1940.35|1939.55|1943.24|1942.53|1939.76|1939.13|1009
1604626500000|2020-11-06 01:35:00|1940.27|1939.47|1939.75|1938.95|1940.4|1939.72|1938.88|1938.22|1006
1604626800000|2020-11-06 01:40:00|1939.76|1938.96|1941.11|1940.61|1941.57|1940.93|1939.43|1938.71|749
1604627100000|2020-11-06 01:45:00|1941.12|1940.62|1940.73|1940.23|1942.08|1941.39|1940.71|1939.97|641
1604627400000|2020-11-06 01:50:00|1940.77|1940.27|1941.99|1941.49|1942.43|1941.81|1940.74|1939.96|853
1604627700000|2020-11-06 01:55:00|1942|1941.5|1944.52|1944.02|1945.44|1944.87|1942|1941.37|1178
1604628000000|2020-11-06 02:00:00|1944.54|1944.04|1942.72|1942.22|1944.74|1944.14|1942.39|1941.89|1195
1604628300000|2020-11-06 02:05:00|1942.71|1942.21|1944.04|1943.54|1944.68|1944.12|1942.71|1942.21|963
1604628600000|2020-11-06 02:10:00|1944.01|1943.51|1944.01|1943.51|1944.96|1944.37|1943.9|1943.4|919
1604628900000|2020-11-06 02:15:00|1944.04|1943.54|1945.66|1945.16|1946.24|1945.61|1943.69|1943.09|1066
1604629200000|2020-11-06 02:20:00|1945.78|1944.98|1943.98|1943.18|1945.78|1945.1|1943.81|1943.16|926
1604629500000|2020-11-06 02:25:00|1943.95|1943.15|1943.54|1942.74|1944.39|1943.74|1943.2|1942.58|874
1604629800000|2020-11-06 02:30:00|1943.55|1942.75|1943.12|1942.32|1943.55|1942.75|1942.21|1941.55|914
1604630100000|2020-11-06 02:35:00|1943.08|1942.28|1944.04|1943.24|1944.8|1944.18|1942.2|1941.58|1069
1604630400000|2020-11-06 02:40:00|1944.03|1943.23|1943.1|1942.3|1944.46|1943.75|1942.74|1942.08|846
1604630700000|2020-11-06 02:45:00|1943.05|1942.25|1943.42|1942.92|1943.69|1943.03|1942.06|1941.45|888
1604631000000|2020-11-06 02:50:00|1943.58|1942.78|1942.82|1942.32|1944.54|1944.02|1942.76|1942.11|1223
1604631300000|2020-11-06 02:55:00|1943.04|1942.24|1942.86|1942.36|1943.96|1943.33|1942.56|1941.94|932
1604631600000|2020-11-06 03:00:00|1942.87|1942.37|1942.42|1941.62|1943.23|1942.63|1942.11|1941.46|941
1604631900000|2020-11-06 03:05:00|1942.2|1941.7|1942.08|1941.58|1942.55|1941.93|1941.6|1941.05|737
1604632200000|2020-11-06 03:10:00|1942.12|1941.62|1941.16|1940.66|1942.81|1942.25|1941.07|1940.45|712
1604632500000|2020-11-06 03:15:00|1941.15|1940.65|1941.21|1940.71|1942.04|1941.44|1940.3|1939.78|961
1604632800000|2020-11-06 03:20:00|1941.2|1940.7|1941.84|1941.04|1942.09|1941.29|1941.09|1940.45|889
1604633100000|2020-11-06 03:25:00|1941.83|1941.03|1940.51|1939.71|1941.83|1941.15|1940.05|1939.28|906
1604633400000|2020-11-06 03:30:00|1940.5|1939.7|1938.48|1937.68|1941.01|1940.34|1937.82|1937.15|1016
1604633700000|2020-11-06 03:35:00|1938.51|1937.71|1939.33|1938.83|1939.5|1938.93|1938.29|1937.62|741
1604634000000|2020-11-06 03:40:00|1939.34|1938.84|1939.29|1938.49|1939.97|1939.33|1939.05|1938.48|565
1604634300000|2020-11-06 03:45:00|1939.3|1938.5|1939.98|1939.18|1940.03|1939.39|1939.15|1938.46|550
1604634600000|2020-11-06 03:50:00|1939.96|1939.16|1938.86|1938.06|1940.09|1939.49|1938.25|1937.65|729
1604634900000|2020-11-06 03:55:00|1938.85|1938.05|1938.34|1937.54|1938.93|1938.27|1937.88|1937.28|708
1604635200000|2020-11-06 04:00:00|1938.37|1937.57|1936.16|1935.36|1938.63|1937.97|1935.99|1935.34|840
1604635500000|2020-11-06 04:05:00|1936.17|1935.37|1937.27|1936.47|1937.45|1936.81|1935.96|1935.32|681
1604635800000|2020-11-06 04:10:00|1937.28|1936.48|1937.67|1937.17|1937.88|1937.25|1937.13|1936.48|539
1604636100000|2020-11-06 04:15:00|1937.68|1937.18|1938.87|1938.37|1938.94|1938.37|1937.63|1937.03|671
1604636400000|2020-11-06 04:20:00|1938.8|1938.3|1939|1938.5|1939.26|1938.58|1938.35|1937.63|451
1604636700000|2020-11-06 04:25:00|1939.17|1938.37|1939.72|1938.92|1939.73|1939.11|1938.83|1938.11|446
1604637000000|2020-11-06 04:30:00|1939.71|1938.91|1939.34|1938.54|1939.75|1939.11|1938.79|1938.14|573
1604637300000|2020-11-06 04:35:00|1939.35|1938.55|1938.78|1937.98|1939.66|1939.01|1938.26|1937.6|451
1604637600000|2020-11-06 04:40:00|1938.8|1938|1939.31|1938.81|1939.62|1938.92|1938.69|1937.96|629
1604637900000|2020-11-06 04:45:00|1939.29|1938.79|1938.38|1937.58|1939.57|1938.97|1938.05|1937.51|574
1604638200000|2020-11-06 04:50:00|1938.37|1937.57|1937.14|1936.64|1938.37|1937.67|1936.61|1935.98|930
1604638500000|2020-11-06 04:55:00|1937.12|1936.62|1937.23|1936.73|1937.75|1937.13|1936.99|1936.42|689
1604638800000|2020-11-06 05:00:00|1937.24|1936.74|1938.27|1937.77|1938.48|1937.93|1936.61|1936.04|675
1604639100000|2020-11-06 05:05:00|1938.28|1937.78|1938.93|1938.13|1938.93|1938.3|1938.24|1937.59|435
1604639400000|2020-11-06 05:10:00|1938.92|1938.12|1940.55|1939.75|1940.55|1939.92|1938.79|1938.12|740
1604639700000|2020-11-06 05:15:00|1940.53|1939.73|1941.37|1940.57|1941.37|1940.77|1940.2|1939.56|773
1604640000000|2020-11-06 05:20:00|1941.34|1940.54|1941.47|1940.97|1941.55|1940.97|1940.65|1940.14|606
1604640300000|2020-11-06 05:25:00|1941.62|1940.82|1941.44|1940.94|1942.54|1942.04|1941.33|1940.62|668
1604640600000|2020-11-06 05:30:00|1941.42|1940.92|1940.46|1939.96|1942.19|1941.57|1939.99|1939.34|798
1604640900000|2020-11-06 05:35:00|1940.61|1939.81|1939.93|1939.13|1940.76|1940.1|1939.76|1939.09|614
1604641200000|2020-11-06 05:40:00|1939.78|1939.28|1939.88|1939.08|1940.54|1939.88|1939.47|1938.81|660
1604641500000|2020-11-06 05:45:00|1939.86|1939.06|1938.13|1937.63|1939.86|1939.19|1937.72|1937.07|915
1604641800000|2020-11-06 05:50:00|1938.12|1937.62|1938.13|1937.63|1938.67|1938.12|1937.54|1936.94|1078
1604642100000|2020-11-06 05:55:00|1938.14|1937.64|1939.33|1938.83|1939.99|1939.42|1938.1|1937.6|910
1604642400000|2020-11-06 06:00:00|1939.3|1938.8|1940.19|1939.39|1940.39|1939.73|1939|1938.38|715
1604642700000|2020-11-06 06:05:00|1940.17|1939.37|1939.4|1938.6|1940.72|1940.1|1939.4|1938.6|567
1604643000000|2020-11-06 06:10:00|1939.38|1938.58|1940.13|1939.33|1940.72|1939.92|1938.93|1938.27|638
1604643300000|2020-11-06 06:15:00|1940.01|1939.51|1939.38|1938.58|1940.47|1939.8|1939.1|1938.46|645
1604643600000|2020-11-06 06:20:00|1939.39|1938.59|1938.56|1938.06|1939.55|1938.89|1938.3|1937.56|710
1604643900000|2020-11-06 06:25:00|1938.57|1938.07|1937.81|1937.01|1939.44|1938.79|1937.21|1936.54|811
1604644200000|2020-11-06 06:30:00|1937.72|1937.22|1940.37|1939.87|1940.83|1940.03|1937.58|1936.97|768
1604644500000|2020-11-06 06:35:00|1940.51|1939.71|1940.36|1939.56|1940.86|1940.19|1939.67|1938.87|697
1604644800000|2020-11-06 06:40:00|1940.33|1939.53|1941.5|1940.7|1941.99|1941.19|1940.32|1939.52|736
1604645100000|2020-11-06 06:45:00|1941.49|1940.69|1940.45|1939.65|1941.68|1940.98|1940.3|1939.5|608
1604645400000|2020-11-06 06:50:00|1940.46|1939.66|1941.17|1940.67|1941.26|1940.67|1940.36|1939.66|548
1604645700000|2020-11-06 06:55:00|1941.12|1940.62|1941.37|1940.87|1941.9|1941.1|1940.64|1940|551
1604646000000|2020-11-06 07:00:00|1941.36|1940.86|1941.77|1940.97|1942.49|1941.69|1940.23|1939.43|917
1604646300000|2020-11-06 07:05:00|1941.72|1940.92|1940.27|1939.77|1942.74|1942.16|1940.06|1939.43|1227
1604646600000|2020-11-06 07:10:00|1940.23|1939.73|1939.97|1939.47|1941.49|1940.86|1939.55|1939.04|787
1604646900000|2020-11-06 07:15:00|1939.98|1939.48|1940.57|1939.77|1940.65|1940|1939.6|1939.04|722
1604647200000|2020-11-06 07:20:00|1940.42|1939.92|1941.73|1940.93|1942.41|1941.82|1940.28|1939.78|931
1604647500000|2020-11-06 07:25:00|1941.75|1940.95|1942.95|1942.15|1943.43|1942.77|1941.59|1940.94|873
1604647800000|2020-11-06 07:30:00|1942.96|1942.16|1945.85|1945.05|1946.85|1946.05|1942.8|1942.07|1114
1604648100000|2020-11-06 07:35:00|1945.84|1945.04|1946.24|1945.44|1946.54|1945.91|1945.29|1944.68|1000
1604648400000|2020-11-06 07:40:00|1946.21|1945.41|1945.92|1945.12|1946.6|1945.8|1944.82|1944.12|912
1604648700000|2020-11-06 07:45:00|1945.94|1945.14|1948.19|1947.69|1948.58|1947.94|1945.68|1944.88|934
1604649000000|2020-11-06 07:50:00|1948.2|1947.7|1947.18|1946.38|1948.46|1947.75|1946.86|1946.21|861
1604649300000|2020-11-06 07:55:00|1947.19|1946.39|1948.23|1947.43|1948.3|1947.64|1947.13|1946.39|794
1604649600000|2020-11-06 08:00:00|1948.24|1947.44|1950.71|1949.91|1950.72|1950.14|1947.92|1947.12|914
1604649900000|2020-11-06 08:05:00|1950.61|1950.11|1950.73|1950.23|1950.9|1950.32|1948.88|1948.21|881
1604650200000|2020-11-06 08:10:00|1950.68|1950.18|1948.79|1947.99|1951.17|1950.55|1948.72|1947.99|875
1604650500000|2020-11-06 08:15:00|1948.77|1947.97|1948.87|1948.07|1950.03|1949.46|1947.75|1947.08|1043
1604650800000|2020-11-06 08:20:00|1948.86|1948.06|1947.22|1946.42|1950.24|1949.63|1947.05|1946.41|1127
1604651100000|2020-11-06 08:25:00|1947.21|1946.41|1947.56|1946.76|1947.99|1947.27|1946.43|1945.79|1162
1604651400000|2020-11-06 08:30:00|1947.59|1946.79|1949.09|1948.29|1949.24|1948.6|1946.62|1946.1|1000
1604651700000|2020-11-06 08:35:00|1949.1|1948.3|1949.56|1948.76|1950.22|1949.57|1948.8|1948.17|964
1604652000000|2020-11-06 08:40:00|1949.54|1948.74|1948.68|1947.88|1950.01|1949.3|1948.07|1947.42|994
1604652300000|2020-11-06 08:45:00|1948.66|1947.86|1948.43|1947.63|1949.04|1948.33|1947.7|1947|804
1604652600000|2020-11-06 08:50:00|1948.45|1947.65|1947.04|1946.24|1949.26|1948.62|1946.93|1946.13|931
1604652900000|2020-11-06 08:55:00|1947.07|1946.27|1946.04|1945.24|1947.49|1946.69|1945.46|1944.79|1029
1604653200000|2020-11-06 09:00:00|1945.91|1945.11|1946.52|1945.72|1947.12|1946.49|1944.99|1944.2|1099
1604653500000|2020-11-06 09:05:00|1946.51|1945.71|1945.66|1945.16|1946.92|1946.12|1944.25|1943.68|1269
1604653800000|2020-11-06 09:10:00|1945.6|1945.1|1945.57|1945.07|1945.84|1945.3|1944.45|1943.78|1135
1604654100000|2020-11-06 09:15:00|1945.58|1945.08|1945.5|1945|1946.56|1946.06|1944.85|1944.35|924
1604654400000|2020-11-06 09:20:00|1945.49|1944.99|1947.14|1946.64|1947.18|1946.64|1945.4|1944.73|822
1604654700000|2020-11-06 09:25:00|1947.29|1946.49|1947.31|1946.81|1948.58|1947.98|1946.93|1946.26|968
1604655000000|2020-11-06 09:30:00|1947.46|1946.66|1948.35|1947.55|1948.78|1948.2|1946.96|1946.43|873
1604655300000|2020-11-06 09:35:00|1948.36|1947.56|1948.68|1948.18|1949.56|1948.89|1947.31|1946.79|940
1604655600000|2020-11-06 09:40:00|1948.85|1948.05|1948.91|1948.11|1949.02|1948.37|1947.55|1946.98|889
1604655900000|2020-11-06 09:45:00|1948.9|1948.1|1948.29|1947.79|1948.99|1948.41|1947.93|1947.26|713
1604656200000|2020-11-06 09:50:00|1948.44|1947.64|1947.07|1946.27|1948.73|1948.02|1946.27|1945.56|810
1604656500000|2020-11-06 09:55:00|1946.93|1946.43|1948.63|1948.13|1948.88|1948.22|1946.04|1945.44|998
1604656800000|2020-11-06 10:00:00|1948.66|1948.16|1948.06|1947.26|1948.91|1948.21|1946.89|1946.36|984
1604657100000|2020-11-06 10:05:00|1947.93|1947.13|1947.93|1947.43|1948.23|1947.6|1946.64|1946.02|866
1604657400000|2020-11-06 10:10:00|1947.92|1947.42|1948.78|1947.98|1949.06|1948.44|1947.78|1947.25|718
1604657700000|2020-11-06 10:15:00|1948.79|1947.99|1948.52|1948.02|1948.8|1948.18|1947.83|1947.19|807
1604658000000|2020-11-06 10:20:00|1948.53|1948.03|1949.41|1948.61|1949.59|1948.94|1948|1947.5|873
1604658300000|2020-11-06 10:25:00|1949.42|1948.62|1950.35|1949.55|1950.35|1949.68|1948.45|1947.75|1005
1604658600000|2020-11-06 10:30:00|1950.36|1949.56|1949.14|1948.64|1950.6|1950.04|1948.13|1947.49|1141
1604658900000|2020-11-06 10:35:00|1949.29|1948.49|1950.07|1949.27|1950.15|1949.55|1948.77|1948.12|913
1604659200000|2020-11-06 10:40:00|1950.09|1949.29|1950.85|1950.35|1952.19|1951.56|1949.73|1949.14|1131
1604659500000|2020-11-06 10:45:00|1950.83|1950.33|1951.08|1950.58|1951.53|1950.89|1949.64|1948.87|968
1604659800000|2020-11-06 10:50:00|1951.07|1950.57|1951.69|1950.89|1952.35|1951.75|1950.35|1949.82|1050
1604660100000|2020-11-06 10:55:00|1951.56|1951.06|1951.74|1950.94|1952.68|1952.08|1951.37|1950.68|818
1604660400000|2020-11-06 11:00:00|1951.73|1950.93|1952.51|1952.01|1952.79|1952.22|1951.1|1950.43|991
1604660700000|2020-11-06 11:05:00|1952.53|1952.03|1953.72|1953.22|1954.13|1953.42|1951.33|1950.76|1136
1604661000000|2020-11-06 11:10:00|1953.87|1953.07|1954.41|1953.61|1955.14|1954.64|1953.01|1952.47|1324
1604661300000|2020-11-06 11:15:00|1954.4|1953.6|1954.5|1953.7|1955.17|1954.52|1953.99|1953.2|955
1604661600000|2020-11-06 11:20:00|1954.48|1953.68|1958.37|1957.57|1958.62|1957.99|1954.28|1953.48|1313
1604661900000|2020-11-06 11:25:00|1958.36|1957.56|1956.58|1955.78|1958.44|1957.64|1955.83|1955.03|1266
1604662200000|2020-11-06 11:30:00|1956.57|1955.77|1956.71|1955.91|1957.35|1956.66|1956.12|1955.51|859
1604662500000|2020-11-06 11:35:00|1956.72|1955.92|1956.62|1956.12|1957.54|1956.89|1956.52|1955.87|852
1604662800000|2020-11-06 11:40:00|1956.63|1956.13|1956.44|1955.94|1956.81|1956.14|1955.2|1954.6|1015
1604663100000|2020-11-06 11:45:00|1956.51|1956.01|1955.21|1954.41|1956.73|1956.09|1955.01|1954.41|780
1604663400000|2020-11-06 11:50:00|1954.82|1954.32|1954.83|1954.33|1956.1|1955.55|1954.34|1953.79|803
1604663700000|2020-11-06 11:55:00|1954.84|1954.34|1955.91|1955.41|1955.98|1955.41|1954.6|1953.95|792
1604664000000|2020-11-06 12:00:00|1955.9|1955.4|1956.5|1956|1957.36|1956.79|1955.54|1955.04|1285
1604664300000|2020-11-06 12:05:00|1956.66|1955.86|1955.4|1954.6|1956.84|1956.22|1954.68|1954.08|1111
1604664600000|2020-11-06 12:10:00|1955.37|1954.57|1954.65|1953.85|1955.38|1954.72|1953.67|1953.09|1042
1604664900000|2020-11-06 12:15:00|1954.46|1953.96|1953.28|1952.48|1954.9|1954.25|1952.62|1951.98|1095
1604665200000|2020-11-06 12:20:00|1953.32|1952.52|1952.2|1951.7|1954.09|1953.44|1952.14|1951.63|772
1604665500000|2020-11-06 12:25:00|1952.21|1951.71|1952.76|1952.26|1952.95|1952.31|1951.04|1950.46|1024
1604665800000|2020-11-06 12:30:00|1952.74|1952.24|1953.57|1953.07|1954.77|1954.06|1952.74|1952.22|1033
1604666100000|2020-11-06 12:35:00|1953.58|1953.08|1950.85|1950.35|1954.79|1954.12|1950.75|1950.16|1141
1604666400000|2020-11-06 12:40:00|1950.81|1950.31|1950.45|1949.95|1951.48|1950.89|1950.35|1949.71|1199
1604666700000|2020-11-06 12:45:00|1950.4|1949.9|1950.2|1949.7|1952.02|1951.51|1949.99|1949.32|1075
1604667000000|2020-11-06 12:50:00|1950.18|1949.68|1949.67|1949.17|1950.59|1949.95|1948.39|1947.75|1246
1604667300000|2020-11-06 12:55:00|1949.63|1949.13|1950.04|1949.24|1951.21|1950.61|1949.63|1948.98|1044
1604667600000|2020-11-06 13:00:00|1949.96|1949.16|1952.37|1951.57|1952.38|1951.73|1949.46|1948.75|1286
1604667900000|2020-11-06 13:05:00|1952.36|1951.56|1953.57|1953.07|1953.89|1953.15|1951.43|1950.78|1116
1604668200000|2020-11-06 13:10:00|1953.59|1953.09|1954.94|1954.14|1955.48|1954.82|1952.83|1952.13|1226
1604668500000|2020-11-06 13:15:00|1954.95|1954.15|1954.87|1954.37|1955.73|1955.14|1954.02|1953.52|1153
1604668800000|2020-11-06 13:20:00|1955.04|1954.54|1956.11|1955.61|1956.36|1955.64|1953.12|1952.53|1430
1604669100000|2020-11-06 13:25:00|1956.31|1955.81|1955.19|1954.39|1956.99|1956.35|1954.91|1954.11|1041
1604669400000|2020-11-06 13:30:00|1955.18|1954.38|1953.73|1952.93|1955.64|1954.84|1950.34|1949.6|1197
1604669700000|2020-11-06 13:35:00|1953.7|1952.9|1958.45|1957.95|1959.85|1959.34|1953.62|1952.82|1450
1604670000000|2020-11-06 13:40:00|1958.46|1957.96|1958.71|1958.21|1959.6|1958.96|1956.38|1955.78|1688
1604670300000|2020-11-06 13:45:00|1958.67|1958.17|1960.49|1959.69|1960.67|1960.07|1957.52|1956.76|1646
1604670600000|2020-11-06 13:50:00|1960.48|1959.68|1959.42|1958.92|1960.79|1960.14|1958.97|1958.38|1666
1604670900000|2020-11-06 13:55:00|1959.37|1958.87|1959.03|1958.53|1960.68|1960.14|1956.7|1956.2|1600
1604671200000|2020-11-06 14:00:00|1959.04|1958.54|1959.21|1958.41|1960.68|1960.07|1958.84|1958.14|1427
1604671500000|2020-11-06 14:05:00|1959.05|1958.55|1958.7|1958.2|1960.23|1959.68|1956.66|1956.16|1377
1604671800000|2020-11-06 14:10:00|1958.85|1958.05|1960.76|1959.96|1960.84|1960.2|1957.54|1956.88|1340
1604672100000|2020-11-06 14:15:00|1960.62|1959.82|1955.62|1955.12|1960.62|1960.03|1954.19|1953.48|1836
1604672400000|2020-11-06 14:20:00|1955.57|1955.07|1954.11|1953.31|1956.89|1956.18|1952|1951.35|1106
1604672700000|2020-11-06 14:25:00|1954.07|1953.27|1953.97|1953.17|1955.37|1954.57|1952.85|1952.05|1070
1604673000000|2020-11-06 14:30:00|1953.94|1953.14|1948.04|1947.24|1955.57|1954.77|1948.04|1947.24|1172
1604673300000|2020-11-06 14:35:00|1948.08|1947.28|1949.15|1948.35|1951.67|1951.02|1948.08|1947.28|1156
1604673600000|2020-11-06 14:40:00|1949.09|1948.29|1947.29|1946.49|1949.09|1948.29|1944.93|1944.33|1153
1604673900000|2020-11-06 14:45:00|1947.25|1946.45|1946.86|1946.06|1950.21|1949.62|1946.86|1946.06|1097
1604674200000|2020-11-06 14:50:00|1946.8|1946|1945.95|1945.45|1948.17|1947.37|1944.47|1943.97|1126
1604674500000|2020-11-06 14:55:00|1946.2|1945.4|1942.33|1941.53|1947.47|1946.93|1941.86|1941.21|1117
1604674800000|2020-11-06 15:00:00|1942.19|1941.39|1945.11|1944.31|1945.41|1944.61|1941.66|1941.06|1117
1604675100000|2020-11-06 15:05:00|1945.1|1944.3|1947.98|1947.18|1948.07|1947.27|1944.14|1943.34|1265
1604675400000|2020-11-06 15:10:00|1947.95|1947.15|1944.04|1943.24|1949.34|1948.54|1943.46|1942.78|1686
1604675700000|2020-11-06 15:15:00|1944.05|1943.25|1943.8|1943|1944.82|1944.11|1941.55|1940.92|1562
1604676000000|2020-11-06 15:20:00|1943.62|1943.12|1943.95|1943.15|1945.17|1944.4|1942.18|1941.38|1555
1604676300000|2020-11-06 15:25:00|1943.93|1943.13|1947|1946.2|1947.69|1946.89|1943.87|1943.07|1450
1604676600000|2020-11-06 15:30:00|1946.99|1946.19|1945.44|1944.64|1946.99|1946.19|1943.5|1942.7|1585
1604676900000|2020-11-06 15:35:00|1945.46|1944.66|1946.95|1946.15|1948.22|1947.64|1945.04|1944.24|1353
1604677200000|2020-11-06 15:40:00|1946.94|1946.14|1947.29|1946.49|1948.17|1947.59|1946.54|1945.74|1262
1604677500000|2020-11-06 15:45:00|1947.27|1946.47|1948.9|1948.4|1949.24|1948.49|1946.31|1945.66|1191
1604677800000|2020-11-06 15:50:00|1948.91|1948.41|1950.4|1949.9|1950.94|1950.27|1947.86|1947.22|1266
1604678100000|2020-11-06 15:55:00|1950.41|1949.91|1948.86|1948.36|1951.05|1950.33|1947.92|1947.27|1412
1604678400000|2020-11-06 16:00:00|1948.84|1948.34|1951.04|1950.54|1951.86|1951.24|1948.67|1948.17|1525
1604678700000|2020-11-06 16:05:00|1951.05|1950.55|1953.11|1952.61|1953.28|1952.68|1951.02|1950.52|1398
1604679000000|2020-11-06 16:10:00|1953.14|1952.64|1951.81|1951.31|1953.67|1953.1|1951.65|1951.12|1377
1604679300000|2020-11-06 16:15:00|1951.83|1951.33|1953.34|1952.84|1954.36|1953.73|1951.26|1950.76|1428
1604679600000|2020-11-06 16:20:00|1953.33|1952.83|1953.63|1952.83|1953.85|1953.26|1952.43|1951.85|1236
1604679900000|2020-11-06 16:25:00|1953.46|1952.96|1952.94|1952.44|1953.75|1953.12|1952.07|1951.32|1251
1604680200000|2020-11-06 16:30:00|1952.95|1952.45|1952.08|1951.58|1953.42|1952.74|1952.07|1951.52|1243
1604680500000|2020-11-06 16:35:00|1952.09|1951.59|1953.4|1952.9|1954.33|1953.7|1951.85|1951.22|1036
1604680800000|2020-11-06 16:40:00|1953.39|1952.89|1952.7|1952.2|1953.85|1953.29|1952.25|1951.64|1052
1604681100000|2020-11-06 16:45:00|1952.73|1952.23|1951.49|1950.69|1953.12|1952.55|1951.01|1950.35|1185
1604681400000|2020-11-06 16:50:00|1951.45|1950.65|1952.09|1951.29|1953.65|1952.94|1950.84|1950.14|1189
1604681700000|2020-11-06 16:55:00|1951.93|1951.43|1952.33|1951.83|1952.72|1952.05|1950.14|1949.6|1277
1604682000000|2020-11-06 17:00:00|1952.48|1951.68|1953.52|1952.72|1954.2|1953.54|1952.11|1951.48|1156
1604682300000|2020-11-06 17:05:00|1953.54|1952.74|1954.2|1953.7|1954.36|1953.72|1953.48|1952.71|1052
1604682600000|2020-11-06 17:10:00|1954.21|1953.71|1953.32|1952.82|1954.87|1954.23|1952.74|1952.12|1154
1604682900000|2020-11-06 17:15:00|1953.23|1952.73|1952.46|1951.96|1953.44|1952.85|1952.13|1951.49|1164
1604683200000|2020-11-06 17:20:00|1952.43|1951.93|1952.67|1952.17|1952.93|1952.27|1951.8|1951.21|933
1604683500000|2020-11-06 17:25:00|1952.66|1952.16|1952.08|1951.28|1953.21|1952.57|1951.52|1950.86|912
1604683800000|2020-11-06 17:30:00|1951.92|1951.42|1952.33|1951.83|1952.96|1952.34|1951.84|1951.23|1061
1604684100000|2020-11-06 17:35:00|1952.32|1951.82|1951.59|1950.79|1952.45|1951.84|1950.76|1950.13|1050
1604684400000|2020-11-06 17:40:00|1951.45|1950.95|1952.51|1951.71|1952.7|1952.11|1951.26|1950.66|920
1604684700000|2020-11-06 17:45:00|1952.47|1951.67|1952.06|1951.56|1952.47|1951.8|1951.13|1950.55|1008
1604685000000|2020-11-06 17:50:00|1952.05|1951.55|1952.66|1952.16|1953.16|1952.53|1951.87|1951.23|887
1604685300000|2020-11-06 17:55:00|1952.79|1951.99|1952.11|1951.31|1952.8|1952.17|1951.42|1950.76|945
1604685600000|2020-11-06 18:00:00|1951.91|1951.41|1952.78|1951.98|1952.85|1952.26|1951.63|1950.95|878
1604685900000|2020-11-06 18:05:00|1952.63|1952.13|1952.73|1952.23|1953.19|1952.64|1952.35|1951.76|861
1604686200000|2020-11-06 18:10:00|1952.75|1952.25|1952.41|1951.91|1953.34|1952.75|1952.27|1951.61|828
1604686500000|2020-11-06 18:15:00|1952.63|1951.83|1952.65|1951.85|1953.07|1952.41|1952.32|1951.72|865
1604686800000|2020-11-06 18:20:00|1952.66|1951.86|1953.5|1953|1953.8|1953.26|1952.16|1951.6|1011
1604687100000|2020-11-06 18:25:00|1953.43|1952.93|1950.88|1950.38|1953.97|1953.35|1950.82|1950.32|1092
1604687400000|2020-11-06 18:30:00|1950.89|1950.39|1951.79|1950.99|1952.09|1951.42|1950.37|1949.74|905
1604687700000|2020-11-06 18:35:00|1951.81|1951.01|1952|1951.5|1953.09|1952.43|1951.5|1950.91|680
1604688000000|2020-11-06 18:40:00|1952.15|1951.35|1952.59|1951.79|1952.62|1951.98|1951.68|1951.13|597
1604688300000|2020-11-06 18:45:00|1952.58|1951.78|1952.54|1952.04|1953.21|1952.6|1952.24|1951.58|616
1604688600000|2020-11-06 18:50:00|1952.56|1952.06|1952.81|1952.31|1953|1952.35|1952.23|1951.58|469
1604688900000|2020-11-06 18:55:00|1952.8|1952.3|1953.9|1953.4|1954.15|1953.58|1952.46|1951.81|518
1604689200000|2020-11-06 19:00:00|1954.03|1953.53|1954.02|1953.52|1954.24|1953.67|1953.63|1953.01|681
1604689500000|2020-11-06 19:05:00|1954.01|1953.51|1955.19|1954.69|1955.48|1954.86|1954.01|1953.45|684
1604689800000|2020-11-06 19:10:00|1955.22|1954.72|1955.51|1955.01|1955.71|1955.09|1954.98|1954.39|695
1604690100000|2020-11-06 19:15:00|1955.5|1955|1954.74|1954.24|1955.52|1955.02|1954.62|1953.98|649
1604690400000|2020-11-06 19:20:00|1954.77|1954.27|1954.47|1953.67|1954.94|1954.35|1954.35|1953.67|490
1604690700000|2020-11-06 19:25:00|1954.49|1953.69|1953.59|1952.79|1954.49|1953.73|1953.55|1952.75|610
1604691000000|2020-11-06 19:30:00|1953.6|1952.8|1953.56|1952.76|1954.11|1953.51|1953.35|1952.64|645
1604691300000|2020-11-06 19:35:00|1953.55|1952.75|1952.59|1952.09|1953.58|1952.87|1952.55|1951.87|606
1604691600000|2020-11-06 19:40:00|1952.58|1952.08|1952.66|1952.16|1952.94|1952.29|1952.25|1951.61|565
1604691900000|2020-11-06 19:45:00|1952.68|1952.18|1952.64|1952.14|1953.09|1952.46|1952.04|1951.37|532
1604692200000|2020-11-06 19:50:00|1952.67|1952.17|1952.89|1952.39|1953.6|1952.95|1952.57|1951.94|548
1604692500000|2020-11-06 19:55:00|1952.9|1952.4|1952.28|1951.78|1953.1|1952.46|1952.05|1951.4|505
1604692800000|2020-11-06 20:00:00|1952.35|1951.85|1952.08|1951.58|1952.74|1952.14|1951.51|1950.85|640
1604693100000|2020-11-06 20:05:00|1952.09|1951.59|1952.89|1952.09|1952.91|1952.29|1951.93|1951.29|551
1604693400000|2020-11-06 20:10:00|1952.88|1952.08|1953.24|1952.74|1953.9|1953.25|1952.58|1951.96|571
1604693700000|2020-11-06 20:15:00|1953.23|1952.73|1952.73|1951.93|1953.69|1953.02|1952.36|1951.78|790
1604694000000|2020-11-06 20:20:00|1952.76|1951.96|1952.57|1952.07|1953.2|1952.4|1952.2|1951.56|603
1604694300000|2020-11-06 20:25:00|1952.65|1952.15|1953.95|1953.15|1954.14|1953.39|1952.62|1951.9|655
1604694600000|2020-11-06 20:30:00|1953.93|1953.13|1954.15|1953.35|1954.44|1953.64|1953.77|1952.97|713
1604694900000|2020-11-06 20:35:00|1954.13|1953.33|1953.98|1953.18|1954.51|1953.71|1953.63|1952.83|753
1604695200000|2020-11-06 20:40:00|1953.95|1953.15|1953|1952.5|1954.02|1953.25|1952.88|1952.12|660
1604695500000|2020-11-06 20:45:00|1953.06|1952.26|1951.99|1951.49|1953.19|1952.57|1951.64|1951.03|867
1604695800000|2020-11-06 20:50:00|1952.07|1951.57|1952.41|1951.61|1952.5|1951.82|1951.42|1950.81|992
1604696100000|2020-11-06 20:55:00|1952.38|1951.58|1952.77|1951.97|1953.02|1952.32|1951.89|1951.15|1176
1604876400000|2020-11-08 23:00:00|1955.11|1954.31|1958.05|1957.25|1959.47|1957.73|1954.89|1952.46|1259
1604876700000|2020-11-08 23:05:00|1957.96|1957.16|1957.59|1956.79|1958.37|1957.19|1955.78|1954.98|847
1604877000000|2020-11-08 23:10:00|1957.66|1956.86|1958.86|1958.06|1959.21|1958.41|1957.66|1956.86|896
1604877300000|2020-11-08 23:15:00|1958.88|1958.08|1959.67|1958.87|1959.91|1959.11|1958.83|1957.7|877
1604877600000|2020-11-08 23:20:00|1959.66|1958.86|1959.41|1958.61|1960.19|1959.39|1958.46|1957.66|737
1604877900000|2020-11-08 23:25:00|1959.47|1958.67|1958.91|1958.11|1959.62|1958.82|1958.63|1957.83|543
1604878200000|2020-11-08 23:30:00|1959.03|1958.23|1958.44|1957.94|1959.34|1958.54|1957.85|1957.06|530
1604878500000|2020-11-08 23:35:00|1958.59|1957.79|1958.84|1958.34|1960.02|1959.37|1958.44|1957.72|493
1604878800000|2020-11-08 23:40:00|1958.85|1958.35|1958.17|1957.67|1959.24|1958.6|1958.03|1957.41|520
1604879100000|2020-11-08 23:45:00|1958.19|1957.69|1960.01|1959.51|1960.16|1959.56|1957.25|1956.75|760
1604879400000|2020-11-08 23:50:00|1960.16|1959.36|1958.8|1958|1960.3|1959.7|1958.08|1957.43|803
1604879700000|2020-11-08 23:55:00|1958.62|1958.12|1959.09|1958.29|1959.35|1958.71|1958.43|1957.76|330
1604880000000|2020-11-09 00:00:00|1959.08|1958.28|1956.49|1955.99|1959.08|1958.28|1956.26|1955.72|866
1604880300000|2020-11-09 00:05:00|1956.64|1955.84|1954.54|1954.04|1956.83|1956.26|1954.13|1953.47|1000
1604880600000|2020-11-09 00:10:00|1954.46|1953.96|1955.39|1954.89|1955.72|1955.08|1953.9|1953.31|912
1604880900000|2020-11-09 00:15:00|1955.4|1954.9|1955.69|1955.19|1956.31|1955.69|1954.86|1954.22|783
1604881200000|2020-11-09 00:20:00|1955.78|1955.28|1955.24|1954.74|1956.33|1955.75|1955.07|1954.46|719
1604881500000|2020-11-09 00:25:00|1955.23|1954.73|1955.09|1954.59|1955.65|1954.98|1954.58|1953.91|675
1604881800000|2020-11-09 00:30:00|1955.12|1954.62|1954.99|1954.49|1956.03|1955.4|1954.51|1953.91|778
1604882100000|2020-11-09 00:35:00|1955.03|1954.53|1955.23|1954.43|1955.54|1954.99|1954.37|1953.77|605
1604882400000|2020-11-09 00:40:00|1955.25|1954.45|1954.74|1954.24|1955.59|1955.02|1954.25|1953.6|658
1604882700000|2020-11-09 00:45:00|1954.75|1954.25|1953.91|1953.41|1955.04|1954.46|1953.86|1953.21|549
1604883000000|2020-11-09 00:50:00|1953.92|1953.42|1954.27|1953.77|1954.59|1954|1953.01|1952.42|800
1604883300000|2020-11-09 00:55:00|1954.28|1953.78|1954.34|1953.84|1955.21|1954.48|1953.31|1952.66|769
1604883600000|2020-11-09 01:00:00|1954.35|1953.85|1955.57|1955.07|1956.01|1955.45|1953.35|1952.85|1306
1604883900000|2020-11-09 01:05:00|1955.49|1954.99|1955.64|1955.14|1956.01|1955.49|1953.65|1953.15|1256
1604884200000|2020-11-09 01:10:00|1955.67|1955.17|1955.32|1954.82|1956.01|1955.44|1954.38|1953.8|996
1604884500000|2020-11-09 01:15:00|1955.31|1954.81|1956.29|1955.79|1956.5|1955.98|1954.84|1954.24|965
1604884800000|2020-11-09 01:20:00|1956.3|1955.8|1956.67|1955.87|1957.72|1957.1|1956.09|1955.44|998
1604885100000|2020-11-09 01:25:00|1956.66|1955.86|1956.4|1955.6|1957.87|1957.11|1956.11|1955.45|1008
1604885400000|2020-11-09 01:30:00|1956.39|1955.59|1956.62|1955.82|1956.79|1956.16|1953.87|1953.27|1371
1604885700000|2020-11-09 01:35:00|1956.53|1956.03|1956.66|1955.86|1957.17|1956.52|1955.99|1955.4|1043
1604886000000|2020-11-09 01:40:00|1956.53|1956.03|1956.69|1955.89|1957.22|1956.57|1956.13|1955.57|896
1604886300000|2020-11-09 01:45:00|1956.74|1955.94|1955.96|1955.46|1956.74|1956.1|1955.62|1955.12|828
1604886600000|2020-11-09 01:50:00|1955.98|1955.48|1956.68|1956.18|1956.97|1956.35|1955.29|1954.65|924
1604886900000|2020-11-09 01:55:00|1956.7|1956.2|1956.24|1955.44|1957.06|1956.41|1955.57|1954.92|687
1604887200000|2020-11-09 02:00:00|1956.11|1955.61|1955.39|1954.89|1956.89|1956.09|1955.06|1954.44|782
1604887500000|2020-11-09 02:05:00|1955.38|1954.88|1956.34|1955.84|1956.9|1956.29|1955.28|1954.68|734
1604887800000|2020-11-09 02:10:00|1956.33|1955.83|1956.43|1955.63|1956.62|1955.94|1955.38|1954.74|553
1604888100000|2020-11-09 02:15:00|1956.42|1955.62|1955.88|1955.08|1956.92|1956.27|1955.53|1954.97|649
1604888400000|2020-11-09 02:20:00|1955.71|1955.21|1955.65|1954.85|1955.99|1955.34|1955.13|1954.54|584
1604888700000|2020-11-09 02:25:00|1955.7|1954.9|1955.83|1955.33|1956.32|1955.71|1955.46|1954.77|544
1604889000000|2020-11-09 02:30:00|1955.81|1955.31|1956.2|1955.7|1957|1956.47|1955.14|1954.63|758
1604889300000|2020-11-09 02:35:00|1956.19|1955.69|1955.96|1955.46|1956.74|1956.14|1955.76|1955.09|513
1604889600000|2020-11-09 02:40:00|1955.99|1955.49|1956.73|1956.23|1957.03|1956.37|1955.72|1955.1|525
1604889900000|2020-11-09 02:45:00|1956.71|1956.21|1956.51|1956.01|1957.06|1956.41|1956.2|1955.56|706
1604890200000|2020-11-09 02:50:00|1956.66|1955.86|1957.16|1956.66|1957.62|1957.01|1956.42|1955.86|697
1604890500000|2020-11-09 02:55:00|1957.15|1956.65|1957.48|1956.98|1957.64|1957.01|1956.85|1956.26|586
1604890800000|2020-11-09 03:00:00|1957.49|1956.99|1956.49|1955.99|1957.52|1957.02|1956.3|1955.66|597
1604891100000|2020-11-09 03:05:00|1956.48|1955.98|1956.59|1955.79|1956.85|1956.21|1956.13|1955.54|550
1604891400000|2020-11-09 03:10:00|1956.58|1955.78|1956.97|1956.47|1957.12|1956.47|1956.15|1955.51|467
1604891700000|2020-11-09 03:15:00|1956.99|1956.49|1957.34|1956.54|1957.9|1957.31|1956.94|1956.33|826
1604892000000|2020-11-09 03:20:00|1957.32|1956.52|1956.27|1955.47|1957.46|1956.79|1956.08|1955.4|793
1604892300000|2020-11-09 03:25:00|1956.29|1955.49|1956.41|1955.61|1956.82|1956.22|1955.93|1955.2|578
1604892600000|2020-11-09 03:30:00|1956.4|1955.6|1956.82|1956.32|1957.39|1956.77|1956.28|1955.5|480
1604892900000|2020-11-09 03:35:00|1956.81|1956.31|1956.95|1956.15|1957.4|1956.77|1956.51|1955.86|414
1604893200000|2020-11-09 03:40:00|1956.94|1956.44|1957.21|1956.71|1957.42|1956.81|1956.64|1955.99|399
1604893500000|2020-11-09 03:45:00|1957.2|1956.7|1957.73|1956.93|1957.82|1957.2|1957.14|1956.5|523
1604893800000|2020-11-09 03:50:00|1957.59|1957.09|1959.92|1959.42|1960.16|1959.46|1957.56|1956.91|827
1604894100000|2020-11-09 03:55:00|1959.91|1959.41|1961.12|1960.62|1961.54|1961.04|1959.51|1958.86|745
1604894400000|2020-11-09 04:00:00|1961.13|1960.63|1961.54|1961.04|1961.99|1961.4|1960.56|1959.96|953
1604894700000|2020-11-09 04:05:00|1961.49|1960.99|1961.04|1960.24|1961.99|1961.37|1960.73|1960.06|678
1604895000000|2020-11-09 04:10:00|1960.89|1960.39|1961.84|1961.34|1961.96|1961.39|1960.81|1960.05|692
1604895300000|2020-11-09 04:15:00|1961.76|1961.26|1963.71|1962.91|1964.11|1963.52|1961.76|1961.26|1056
1604895600000|2020-11-09 04:20:00|1963.59|1963.09|1963.77|1963.27|1964.14|1963.51|1963.43|1962.78|708
1604895900000|2020-11-09 04:25:00|1963.76|1963.26|1964.97|1964.17|1965.1|1964.41|1963.59|1962.89|814
1604896200000|2020-11-09 04:30:00|1964.89|1964.09|1965.01|1964.21|1965.18|1964.48|1964.21|1963.41|509
1604896500000|2020-11-09 04:35:00|1964.86|1964.36|1964.34|1963.54|1964.86|1964.36|1963.87|1963.22|546
1604896800000|2020-11-09 04:40:00|1964.36|1963.56|1963.47|1962.67|1964.48|1963.74|1963.41|1962.61|445
1604897100000|2020-11-09 04:45:00|1963.49|1962.69|1963.92|1963.12|1964.25|1963.45|1963.13|1962.35|516
1604897400000|2020-11-09 04:50:00|1963.93|1963.13|1963.69|1962.89|1964.11|1963.31|1963.44|1962.7|512
1604897700000|2020-11-09 04:55:00|1963.67|1962.87|1963.01|1962.21|1964.11|1963.45|1962.81|1962.01|512
1604898000000|2020-11-09 05:00:00|1963.02|1962.22|1963.21|1962.71|1963.7|1963.05|1962.9|1962.1|625
1604898300000|2020-11-09 05:05:00|1963.16|1962.66|1962.39|1961.59|1963.57|1962.9|1961.93|1961.32|677
1604898600000|2020-11-09 05:10:00|1962.4|1961.6|1962.74|1961.94|1962.86|1962.2|1961.67|1961.02|670
1604898900000|2020-11-09 05:15:00|1962.75|1961.95|1962.63|1961.83|1962.9|1962.24|1961.53|1960.88|716
1604899200000|2020-11-09 05:20:00|1962.65|1961.85|1964.09|1963.59|1964.17|1963.62|1961.87|1961.18|983
1604899500000|2020-11-09 05:25:00|1964.24|1963.44|1964.17|1963.67|1964.39|1963.85|1963.63|1962.91|687
1604899800000|2020-11-09 05:30:00|1964.24|1963.74|1965.11|1964.61|1965.44|1964.81|1964.2|1963.65|933
1604900100000|2020-11-09 05:35:00|1965.12|1964.62|1964.72|1963.92|1966|1965.29|1964.61|1963.86|683
1604900400000|2020-11-09 05:40:00|1964.71|1963.91|1963.99|1963.19|1964.76|1963.96|1963.38|1962.69|710
1604900700000|2020-11-09 05:45:00|1964|1963.2|1962.6|1961.8|1964.12|1963.47|1962.29|1961.61|663
1604901000000|2020-11-09 05:50:00|1962.61|1961.81|1962.74|1961.94|1963.06|1962.37|1961.79|1960.99|746
1604901300000|2020-11-09 05:55:00|1962.75|1961.95|1962.2|1961.7|1963.41|1962.61|1962.02|1961.41|787
1604901600000|2020-11-09 06:00:00|1962.33|1961.83|1963.13|1962.33|1963.5|1962.73|1962.11|1961.31|868
1604901900000|2020-11-09 06:05:00|1963.14|1962.34|1962.06|1961.26|1963.37|1962.57|1961.57|1960.84|843
1604902200000|2020-11-09 06:10:00|1962.07|1961.27|1961.41|1960.61|1962.49|1961.82|1960.78|1960.14|885
1604902500000|2020-11-09 06:15:00|1961.32|1960.82|1961.25|1960.45|1962.15|1961.49|1961.02|1960.22|727
1604902800000|2020-11-09 06:20:00|1961.23|1960.43|1961.74|1960.94|1962.1|1961.48|1961.02|1960.36|674
1604903100000|2020-11-09 06:25:00|1961.8|1961|1961.85|1961.05|1961.91|1961.25|1960.91|1960.32|678
1604903400000|2020-11-09 06:30:00|1961.58|1961.08|1958.61|1958.11|1961.71|1961.08|1958.27|1957.77|907
1604903700000|2020-11-09 06:35:00|1958.52|1958.02|1959.67|1958.87|1959.67|1958.96|1957.71|1957.09|998
1604904000000|2020-11-09 06:40:00|1959.66|1958.86|1958.49|1957.99|1959.71|1959.02|1958.46|1957.94|769
1604904300000|2020-11-09 06:45:00|1958.45|1957.95|1959.57|1959.07|1959.71|1959.12|1958.45|1957.95|719
1604904600000|2020-11-09 06:50:00|1959.63|1959.13|1957.57|1957.07|1959.91|1959.26|1957.08|1956.41|943
1604904900000|2020-11-09 06:55:00|1957.58|1957.08|1957.14|1956.64|1958.15|1957.37|1956.01|1955.37|858
1604905200000|2020-11-09 07:00:00|1957.24|1956.74|1958.34|1957.84|1958.76|1958.06|1957.03|1956.37|1167
1604905500000|2020-11-09 07:05:00|1958.35|1957.85|1958.43|1957.93|1959.21|1958.57|1958.23|1957.48|1171
1604905800000|2020-11-09 07:10:00|1958.44|1957.94|1957.3|1956.5|1958.77|1958.11|1957|1956.39|1020
1604906100000|2020-11-09 07:15:00|1957.26|1956.46|1956.54|1956.04|1957.37|1956.78|1956.08|1955.47|907
1604906400000|2020-11-09 07:20:00|1956.53|1956.03|1956.68|1955.88|1957.19|1956.51|1955.79|1955.17|939
1604906700000|2020-11-09 07:25:00|1956.72|1955.92|1955.59|1954.79|1957.09|1956.45|1955.17|1954.67|986
1604907000000|2020-11-09 07:30:00|1955.6|1954.8|1955.81|1955.01|1956.35|1955.71|1954.26|1953.63|1072
1604907300000|2020-11-09 07:35:00|1955.83|1955.03|1954.94|1954.14|1956.4|1955.61|1954.54|1954.01|786
1604907600000|2020-11-09 07:40:00|1954.93|1954.13|1955.46|1954.96|1955.59|1954.96|1953.88|1953.19|944
1604907900000|2020-11-09 07:45:00|1955.45|1954.95|1955.93|1955.43|1956.37|1955.74|1954.7|1954.2|804
1604908200000|2020-11-09 07:50:00|1955.94|1955.44|1956.18|1955.38|1956.91|1956.25|1955.63|1955|869
1604908500000|2020-11-09 07:55:00|1956|1955.5|1957.4|1956.6|1957.56|1957.04|1956|1955.4|647
1604908800000|2020-11-09 08:00:00|1957.42|1956.62|1959.15|1958.35|1960.17|1959.53|1956.3|1955.8|926
1604909100000|2020-11-09 08:05:00|1959.12|1958.32|1960.01|1959.51|1960.25|1959.63|1958.22|1957.58|845
1604909400000|2020-11-09 08:10:00|1960|1959.5|1960.44|1959.64|1960.44|1959.83|1959.1|1958.48|1112
1604909700000|2020-11-09 08:15:00|1960.48|1959.68|1962.84|1962.04|1962.89|1962.22|1960.18|1959.52|1339
1604910000000|2020-11-09 08:20:00|1962.83|1962.03|1962.73|1962.23|1963.7|1963.05|1962.11|1961.57|1257
1604910300000|2020-11-09 08:25:00|1962.74|1962.24|1961.12|1960.32|1962.86|1962.27|1960.97|1960.17|1062
1604910600000|2020-11-09 08:30:00|1961.11|1960.31|1960.03|1959.53|1961.28|1960.65|1960.03|1959.49|830
1604910900000|2020-11-09 08:35:00|1960.04|1959.54|1958.27|1957.47|1960.22|1959.63|1957.87|1957.3|1238
1604911200000|2020-11-09 08:40:00|1958.28|1957.48|1958.73|1958.23|1958.9|1958.28|1957.91|1957.26|1115
1604911500000|2020-11-09 08:45:00|1958.74|1958.24|1958.42|1957.92|1958.9|1958.25|1957.44|1956.91|1036
1604911800000|2020-11-09 08:50:00|1958.45|1957.95|1958.39|1957.59|1958.86|1958.27|1957.77|1957.19|968
1604912100000|2020-11-09 08:55:00|1958.38|1957.58|1960.15|1959.35|1960.2|1959.58|1958.11|1957.46|908
1604912400000|2020-11-09 09:00:00|1960.21|1959.41|1961.01|1960.51|1961.43|1960.81|1959.52|1958.87|1167
1604912700000|2020-11-09 09:05:00|1960.97|1960.47|1960.83|1960.33|1961.54|1960.95|1960.61|1959.98|964
1604913000000|2020-11-09 09:10:00|1960.97|1960.17|1960.92|1960.42|1961.68|1961.04|1960.22|1959.6|950
1604913300000|2020-11-09 09:15:00|1961.09|1960.29|1961.38|1960.88|1961.57|1960.98|1960.44|1959.82|850
1604913600000|2020-11-09 09:20:00|1961.36|1960.86|1959.8|1959.3|1961.6|1961|1959.73|1959.13|966
1604913900000|2020-11-09 09:25:00|1959.81|1959.31|1959.57|1958.77|1960.25|1959.67|1959.09|1958.48|822
1604914200000|2020-11-09 09:30:00|1959.58|1958.78|1959.62|1959.12|1960.72|1960.17|1959.25|1958.69|975
1604914500000|2020-11-09 09:35:00|1959.77|1958.97|1959.5|1959|1959.82|1959.2|1958.74|1958.15|850
1604914800000|2020-11-09 09:40:00|1959.51|1959.01|1959.84|1959.04|1960.25|1959.65|1959.07|1958.48|874
1604915100000|2020-11-09 09:45:00|1959.85|1959.05|1959.6|1959.1|1960.14|1959.53|1959.11|1958.48|883
1604915400000|2020-11-09 09:50:00|1959.59|1959.09|1959.71|1959.21|1960.04|1959.4|1958.78|1958.18|881
1604915700000|2020-11-09 09:55:00|1959.65|1959.15|1958.92|1958.42|1960.07|1959.53|1958.64|1957.99|743
1604916000000|2020-11-09 10:00:00|1958.83|1958.33|1959.36|1958.56|1959.43|1958.77|1958.54|1957.89|746
1604916300000|2020-11-09 10:05:00|1959.37|1958.57|1960|1959.2|1960.25|1959.64|1958.7|1957.99|658
1604916600000|2020-11-09 10:10:00|1959.98|1959.18|1960.09|1959.59|1960.32|1959.67|1959.54|1958.87|642
1604916900000|2020-11-09 10:15:00|1960.22|1959.42|1959.82|1959.32|1960.85|1960.25|1959.46|1958.81|718
1604917200000|2020-11-09 10:20:00|1959.94|1959.14|1960.19|1959.39|1960.74|1960.05|1959.6|1958.97|801
1604917500000|2020-11-09 10:25:00|1960.2|1959.4|1960.52|1959.72|1960.61|1959.98|1959.53|1958.87|735
1604917800000|2020-11-09 10:30:00|1960.53|1959.73|1958.37|1957.87|1960.53|1959.73|1958.28|1957.59|921
1604918100000|2020-11-09 10:35:00|1958.4|1957.9|1958.62|1958.12|1959.33|1958.53|1958.38|1957.73|736
1604918400000|2020-11-09 10:40:00|1958.75|1958.25|1959.23|1958.43|1959.44|1958.78|1957.96|1957.25|674
1604918700000|2020-11-09 10:45:00|1959.24|1958.44|1959.03|1958.53|1959.36|1958.73|1958.79|1958.29|531
1604919000000|2020-11-09 10:50:00|1959.17|1958.37|1958.69|1957.89|1959.17|1958.52|1957.91|1957.26|625
1604919300000|2020-11-09 10:55:00|1958.53|1958.03|1959.13|1958.63|1959.33|1958.66|1958.52|1957.85|628
1604919600000|2020-11-09 11:00:00|1959.1|1958.6|1958.83|1958.03|1959.16|1958.61|1958.32|1957.69|674
1604919900000|2020-11-09 11:05:00|1958.84|1958.04|1958.44|1957.64|1958.91|1958.19|1957.74|1957.11|812
1604920200000|2020-11-09 11:10:00|1958.43|1957.63|1958.97|1958.17|1959.06|1958.43|1957.96|1957.37|710
1604920500000|2020-11-09 11:15:00|1958.98|1958.18|1957.89|1957.09|1958.98|1958.25|1956.75|1956.12|868
1604920800000|2020-11-09 11:20:00|1957.9|1957.1|1956.47|1955.67|1957.95|1957.33|1956.09|1955.36|988
1604921100000|2020-11-09 11:25:00|1956.45|1955.65|1955.81|1955.01|1956.7|1955.96|1955.06|1954.43|983
1604921400000|2020-11-09 11:30:00|1955.79|1954.99|1953.25|1952.45|1956.02|1955.32|1952.67|1951.91|1105
1604921700000|2020-11-09 11:35:00|1953.29|1952.49|1952.96|1952.46|1954.55|1953.89|1952.45|1951.8|1107
1604922000000|2020-11-09 11:40:00|1952.94|1952.44|1954.16|1953.66|1954.43|1953.81|1952.94|1952.31|926
1604922300000|2020-11-09 11:45:00|1954.17|1953.67|1945.06|1944.26|1957.82|1957.02|1945.06|1944.26|2087
1604922600000|2020-11-09 11:50:00|1945.09|1944.29|1947.63|1946.83|1951.08|1950.28|1944.94|1944.14|1894
1604922900000|2020-11-09 11:55:00|1947.62|1946.82|1938.48|1937.68|1947.72|1947.02|1935.12|1933.73|2128
1604923200000|2020-11-09 12:00:00|1938.84|1938.04|1924.75|1923.95|1939.91|1939.11|1922.83|1922.03|1979
1604923500000|2020-11-09 12:05:00|1924.91|1924.11|1922.65|1921.85|1933.01|1932.21|1922.65|1921.85|1222
1604923800000|2020-11-09 12:10:00|1922.77|1921.97|1910.22|1909.42|1922.87|1922.07|1901.67|1900.08|1294
1604924100000|2020-11-09 12:15:00|1910.21|1909.41|1918.37|1917.57|1921.02|1920.22|1906.81|1906.01|1285
1604924400000|2020-11-09 12:20:00|1918.38|1917.58|1916.65|1915.85|1918.56|1917.76|1911.86|1911.06|1231
1604924700000|2020-11-09 12:25:00|1916.81|1916.01|1922.88|1922.08|1922.97|1922.17|1915.36|1914.56|1135
1604925000000|2020-11-09 12:30:00|1922.95|1922.15|1916.71|1915.91|1922.95|1922.15|1914.36|1913.56|1121
1604925300000|2020-11-09 12:35:00|1916.74|1915.94|1915.25|1914.45|1916.96|1916.16|1910.66|1909.86|1092
1604925600000|2020-11-09 12:40:00|1915.31|1914.51|1910.09|1909.29|1915.31|1914.51|1908.63|1907.91|1042
1604925900000|2020-11-09 12:45:00|1910.12|1909.32|1913.14|1912.34|1917.04|1916.54|1907.96|1907.16|1116
1604926200000|2020-11-09 12:50:00|1913.2|1912.4|1913.28|1912.48|1913.42|1912.62|1909.22|1908.42|1037
1604926500000|2020-11-09 12:55:00|1913.32|1912.52|1912.06|1911.26|1913.32|1912.52|1909.22|1908.42|999
1604926800000|2020-11-09 13:00:00|1912.1|1911.3|1908.7|1907.9|1912.13|1911.33|1907.11|1906.31|1132
1604927100000|2020-11-09 13:05:00|1908.66|1907.86|1903.34|1902.54|1908.89|1908.25|1901.59|1900.79|1069
1604927400000|2020-11-09 13:10:00|1903.36|1902.56|1896.27|1895.77|1903.79|1902.99|1893.7|1892.9|1246
1604927700000|2020-11-09 13:15:00|1896.13|1895.63|1894.24|1893.44|1897.86|1897.06|1890.04|1889.24|1217
1604928000000|2020-11-09 13:20:00|1894.22|1893.42|1893.02|1892.22|1894.22|1893.42|1888.45|1887.65|1215
1604928300000|2020-11-09 13:25:00|1893.16|1892.36|1896.56|1895.76|1897.07|1896.27|1892.01|1891.21|1142
1604928600000|2020-11-09 13:30:00|1896.43|1895.63|1894.02|1893.22|1896.43|1895.63|1891.12|1890.32|1159
1604928900000|2020-11-09 13:35:00|1894.03|1893.23|1879.23|1878.43|1894.03|1893.23|1877.05|1876.25|1230
1604929200000|2020-11-09 13:40:00|1879.21|1878.41|1878.09|1877.29|1883.02|1882.22|1875.28|1874.78|1261
1604929500000|2020-11-09 13:45:00|1878.3|1877.5|1879.48|1878.68|1881.11|1880.31|1869.43|1868.63|1261
1604929800000|2020-11-09 13:50:00|1879.41|1878.61|1883.07|1882.27|1883.62|1882.82|1877.26|1876.46|1186
1604930100000|2020-11-09 13:55:00|1883.13|1882.33|1881.19|1880.39|1883.38|1882.58|1879.79|1878.99|1157
1604930400000|2020-11-09 14:00:00|1880.98|1880.18|1884.23|1883.43|1886.23|1885.69|1879.65|1878.85|1169
1604930700000|2020-11-09 14:05:00|1884.2|1883.4|1878.42|1877.62|1884.47|1883.67|1877.44|1876.64|1197
1604931000000|2020-11-09 14:10:00|1878.39|1877.59|1878.47|1877.67|1879.92|1879.12|1877.15|1876.35|1096
1604931300000|2020-11-09 14:15:00|1878.43|1877.63|1877.69|1876.89|1879.73|1878.93|1877.48|1876.86|1027
1604931600000|2020-11-09 14:20:00|1877.64|1876.84|1882.52|1881.72|1882.98|1882.27|1876.39|1875.75|1045
1604931900000|2020-11-09 14:25:00|1882.39|1881.59|1880.11|1879.31|1885.88|1885.3|1879.99|1879.19|1152
1604932200000|2020-11-09 14:30:00|1880.3|1879.5|1877.2|1876.4|1881.03|1880.28|1876.35|1875.73|1228
1604932500000|2020-11-09 14:35:00|1877.19|1876.39|1876.65|1876.15|1879.14|1878.64|1876.18|1875.54|1179
1604932800000|2020-11-09 14:40:00|1876.87|1876.37|1871.95|1871.15|1877.43|1876.77|1870.19|1869.39|1213
1604933100000|2020-11-09 14:45:00|1871.84|1871.04|1871.18|1870.38|1872.41|1871.61|1868.78|1867.98|1224
1604933400000|2020-11-09 14:50:00|1871.15|1870.35|1868.86|1868.06|1872.76|1871.96|1867.84|1867.04|1197
1604933700000|2020-11-09 14:55:00|1868.76|1867.96|1863.74|1862.94|1870.65|1869.85|1860.22|1859.42|1245
1604934000000|2020-11-09 15:00:00|1863.77|1862.97|1869.79|1868.99|1871.36|1870.56|1859.74|1858.94|1236
1604934300000|2020-11-09 15:05:00|1869.77|1868.97|1867.62|1866.82|1870.35|1869.55|1867.45|1866.65|1214
1604934600000|2020-11-09 15:10:00|1867.52|1866.72|1868.43|1867.63|1869.02|1868.47|1866|1865.2|1116
1604934900000|2020-11-09 15:15:00|1868.58|1867.78|1867.77|1866.97|1869.55|1868.78|1866.54|1865.74|1076
1604935200000|2020-11-09 15:20:00|1867.74|1866.94|1865.27|1864.47|1868.28|1867.65|1864.76|1864.02|1070
1604935500000|2020-11-09 15:25:00|1865.29|1864.49|1864.91|1864.11|1866.66|1865.86|1864.25|1863.45|1113
1604935800000|2020-11-09 15:30:00|1864.95|1864.15|1867.1|1866.3|1867.56|1866.76|1864.37|1863.57|1156
1604936100000|2020-11-09 15:35:00|1867.21|1866.41|1865.03|1864.23|1867.21|1866.41|1860.25|1859.45|1158
1604936400000|2020-11-09 15:40:00|1865.17|1864.37|1858.75|1857.95|1865.28|1864.48|1858.69|1857.94|1167
1604936700000|2020-11-09 15:45:00|1858.77|1857.97|1858.19|1857.39|1860.01|1859.24|1854.28|1853.48|1237
1604937000000|2020-11-09 15:50:00|1858.08|1857.28|1857.8|1857|1860.06|1859.26|1857.41|1856.61|1440
1604937300000|2020-11-09 15:55:00|1857.85|1857.05|1861|1860.5|1862.76|1861.96|1857.11|1856.31|1791
1604937600000|2020-11-09 16:00:00|1861.1|1860.6|1856.08|1855.28|1862.39|1861.59|1854.32|1853.64|1848
1604937900000|2020-11-09 16:05:00|1856.06|1855.26|1855.51|1854.71|1858.53|1857.73|1852.91|1852.11|1848
1604938200000|2020-11-09 16:10:00|1855.58|1854.78|1855.62|1854.82|1858.46|1857.66|1854.34|1853.54|1790
1604938500000|2020-11-09 16:15:00|1855.61|1854.81|1855.94|1855.14|1856.75|1855.95|1855.14|1854.34|1565
1604938800000|2020-11-09 16:20:00|1855.99|1855.19|1854.49|1853.99|1857.28|1856.6|1853.35|1852.55|1697
1604939100000|2020-11-09 16:25:00|1854.84|1854.34|1856.71|1855.91|1857.57|1856.77|1852.48|1851.68|1815
1604939400000|2020-11-09 16:30:00|1856.69|1855.89|1855.14|1854.34|1856.69|1855.89|1854.31|1853.51|1667
1604939700000|2020-11-09 16:35:00|1855.18|1854.38|1855.28|1854.48|1855.93|1855.29|1854.2|1853.4|1508
1604940000000|2020-11-09 16:40:00|1855.32|1854.52|1854.99|1854.19|1856.45|1855.65|1854.3|1853.5|1523
1604940300000|2020-11-09 16:45:00|1855.01|1854.21|1854.85|1854.05|1856.07|1855.57|1850.91|1850.13|1749
1604940600000|2020-11-09 16:50:00|1854.84|1854.04|1855.93|1855.13|1856.65|1855.92|1853.98|1853.18|1711
1604940900000|2020-11-09 16:55:00|1855.92|1855.12|1858.92|1858.42|1858.97|1858.47|1855.56|1854.91|1749
1604941200000|2020-11-09 17:00:00|1858.89|1858.39|1862.98|1862.18|1863.78|1862.98|1858.38|1857.69|1800
1604941500000|2020-11-09 17:05:00|1862.99|1862.19|1864.89|1864.09|1866.15|1865.35|1862.33|1861.53|1712
1604941800000|2020-11-09 17:10:00|1864.9|1864.1|1863.65|1862.85|1865.16|1864.36|1863.13|1862.33|1530
1604942100000|2020-11-09 17:15:00|1863.61|1862.81|1867.45|1866.65|1868.41|1867.61|1863.5|1862.7|1735
1604942400000|2020-11-09 17:20:00|1867.42|1866.62|1866.89|1866.09|1868.55|1867.75|1866.06|1865.26|1513
1604942700000|2020-11-09 17:25:00|1866.88|1866.08|1864.73|1863.93|1867.47|1866.67|1864.63|1863.83|1466
1604943000000|2020-11-09 17:30:00|1864.69|1863.89|1864.58|1863.78|1865.42|1864.62|1861.55|1860.75|1360
1604943300000|2020-11-09 17:35:00|1864.56|1863.76|1864.3|1863.5|1864.89|1864.09|1862.95|1862.15|1273
1604943600000|2020-11-09 17:40:00|1864.31|1863.51|1863.33|1862.53|1864.52|1863.72|1862.52|1861.72|1344
1604943900000|2020-11-09 17:45:00|1863.32|1862.52|1861.08|1860.28|1863.32|1862.52|1859.68|1858.88|1346
1604944200000|2020-11-09 17:50:00|1861.09|1860.29|1862.72|1861.92|1863.92|1863.12|1861.05|1860.25|1299
1604944500000|2020-11-09 17:55:00|1862.66|1861.86|1862.7|1861.9|1863.26|1862.52|1861.72|1861.02|1256
1604944800000|2020-11-09 18:00:00|1862.67|1861.87|1861.59|1860.79|1862.83|1862.03|1860.85|1860.05|1109
1604945100000|2020-11-09 18:05:00|1861.53|1860.73|1860.8|1860|1861.6|1860.8|1860.1|1859.3|1083
1604945400000|2020-11-09 18:10:00|1860.73|1859.93|1861.32|1860.52|1861.32|1860.52|1858.91|1858.11|1142
1604945700000|2020-11-09 18:15:00|1861.26|1860.46|1859.79|1858.99|1861.43|1860.63|1859.5|1858.71|1244
1604946000000|2020-11-09 18:20:00|1859.77|1858.97|1856.68|1855.88|1860.29|1859.6|1856.62|1855.82|1526
1604946300000|2020-11-09 18:25:00|1856.66|1855.86|1857.16|1856.36|1857.95|1857.15|1855.84|1855.04|1482
1604946600000|2020-11-09 18:30:00|1857.29|1856.49|1857.27|1856.47|1858.35|1857.55|1856.32|1855.52|974
1604946900000|2020-11-09 18:35:00|1857.34|1856.54|1857.17|1856.37|1857.46|1856.66|1856.63|1855.83|941
1604947200000|2020-11-09 18:40:00|1857.16|1856.36|1858.23|1857.43|1858.77|1858.2|1857.1|1856.3|923
1604947500000|2020-11-09 18:45:00|1858.27|1857.47|1857.9|1857.1|1858.62|1857.93|1857.75|1857.09|696
1604947800000|2020-11-09 18:50:00|1857.91|1857.11|1860.38|1859.58|1860.38|1859.74|1857.7|1857.06|968
1604948100000|2020-11-09 18:55:00|1860.34|1859.54|1861.48|1860.98|1862.29|1861.7|1859.91|1859.28|1096
1604948400000|2020-11-09 19:00:00|1861.5|1861|1862.95|1862.45|1863.27|1862.72|1860.75|1860.23|1156
1604948700000|2020-11-09 19:05:00|1862.93|1862.43|1865.58|1864.78|1865.93|1865.13|1862.66|1861.86|1090
1604949000000|2020-11-09 19:10:00|1865.59|1864.79|1865.89|1865.09|1865.98|1865.4|1864.11|1863.55|938
1604949300000|2020-11-09 19:15:00|1865.59|1865.05|1863.64|1863.14|1865.95|1865.31|1863.6|1863.01|997
1604949600000|2020-11-09 19:20:00|1863.68|1863.18|1864.07|1863.57|1864.93|1864.26|1863.29|1862.65|828
1604949900000|2020-11-09 19:25:00|1864.22|1863.42|1865.4|1864.9|1865.47|1864.97|1863.63|1862.99|1044
1604950200000|2020-11-09 19:30:00|1865.61|1865.11|1865.06|1864.56|1865.73|1865.11|1863.52|1862.87|930
1604950500000|2020-11-09 19:35:00|1865.21|1864.41|1867.37|1866.87|1867.72|1867.08|1865.11|1864.4|1016
1604950800000|2020-11-09 19:40:00|1867.42|1866.92|1867.22|1866.42|1868.08|1867.46|1866.59|1866.03|1102
1604951100000|2020-11-09 19:45:00|1867.14|1866.64|1865.83|1865.33|1867.24|1866.65|1865.77|1865.15|1021
1604951400000|2020-11-09 19:50:00|1865.85|1865.35|1866.49|1865.99|1866.62|1866.01|1865.27|1864.75|1147
1604951700000|2020-11-09 19:55:00|1866.5|1866|1867.03|1866.53|1867.25|1866.68|1866.22|1865.62|1103
1604952000000|2020-11-09 20:00:00|1867.02|1866.52|1868.47|1867.97|1868.77|1868.09|1866.54|1865.93|1267
1604952300000|2020-11-09 20:05:00|1868.44|1867.94|1868.16|1867.66|1869.53|1868.92|1867.95|1867.44|1261
1604952600000|2020-11-09 20:10:00|1868.12|1867.62|1867.5|1867|1869.33|1868.82|1867.32|1866.74|1093
1604952900000|2020-11-09 20:15:00|1867.51|1867.01|1868.28|1867.78|1868.74|1868.17|1867.16|1866.53|1127
1604953200000|2020-11-09 20:20:00|1868.43|1867.63|1869.16|1868.66|1869.39|1868.81|1868.14|1867.61|1101
1604953500000|2020-11-09 20:25:00|1869.17|1868.67|1869.16|1868.66|1869.61|1868.96|1868.55|1867.93|804
1604953800000|2020-11-09 20:30:00|1869.17|1868.67|1868.69|1867.89|1870.14|1869.49|1868.65|1867.85|963
1604954100000|2020-11-09 20:35:00|1868.7|1867.9|1868.2|1867.4|1869.13|1868.35|1867.99|1867.36|911
1604954400000|2020-11-09 20:40:00|1868.1|1867.3|1866.74|1866.24|1868.31|1867.51|1866.5|1865.94|895
1604954700000|2020-11-09 20:45:00|1866.78|1866.28|1865.24|1864.74|1866.95|1866.3|1864.79|1864.18|966
1604955000000|2020-11-09 20:50:00|1865.31|1864.81|1866.1|1865.3|1866.31|1865.65|1863.77|1863.14|1140
1604955300000|2020-11-09 20:55:00|1866.08|1865.28|1865.91|1865.11|1866.71|1865.91|1864.24|1863.58|1310
1604959200000|2020-11-09 22:00:00|1863.58|1859.92|1863.25|1858.31|1863.58|1859.92|1863.25|1858.31|2
1604962800000|2020-11-09 23:00:00|1865.12|1864.32|1861.64|1860.84|1865.99|1865.06|1860.64|1858.88|1020
1604963100000|2020-11-09 23:05:00|1861.67|1860.87|1864.73|1863.93|1864.8|1864|1861.31|1860.51|787
1604963400000|2020-11-09 23:10:00|1864.72|1863.92|1865.16|1864.36|1865.59|1864.79|1864.25|1863.45|595
1604963700000|2020-11-09 23:15:00|1865.05|1864.25|1865.08|1864.28|1865.42|1864.62|1864.1|1863.3|553
1604964000000|2020-11-09 23:20:00|1864.93|1864.13|1866.34|1865.54|1866.7|1865.9|1864.6|1863.8|587
1604964300000|2020-11-09 23:25:00|1866.37|1865.57|1867.54|1866.74|1867.58|1866.78|1866.01|1865.21|547
1604964600000|2020-11-09 23:30:00|1867.53|1866.73|1867.91|1867.11|1868.37|1867.57|1866.75|1865.95|656
1604964900000|2020-11-09 23:35:00|1867.88|1867.08|1867|1866.2|1868.06|1867.26|1866.29|1865.7|938
1604965200000|2020-11-09 23:40:00|1867.08|1866.28|1867.17|1866.67|1867.59|1866.87|1864.77|1864.03|698
1604965500000|2020-11-09 23:45:00|1867.15|1866.65|1869.67|1868.87|1869.8|1869.14|1867.08|1866.28|847
1604965800000|2020-11-09 23:50:00|1869.57|1868.77|1870.42|1869.62|1871.36|1870.56|1868.98|1868.18|886
1604966100000|2020-11-09 23:55:00|1870.41|1869.61|1871.26|1870.76|1871.93|1871.33|1870.19|1869.39|742
1604966400000|2020-11-10 00:00:00|1871.25|1870.75|1872.47|1871.97|1872.81|1872.24|1870.91|1870.11|1056
1604966700000|2020-11-10 00:05:00|1872.45|1871.95|1874.89|1874.39|1875.02|1874.41|1872.05|1871.37|1045
1604967000000|2020-11-10 00:10:00|1874.88|1874.38|1874.76|1873.96|1875.53|1874.91|1873.59|1872.98|974
1604967300000|2020-11-10 00:15:00|1874.75|1874.25|1872.64|1872.14|1875.02|1874.48|1872.49|1871.97|820
1604967600000|2020-11-10 00:20:00|1872.68|1872.18|1870.54|1870.04|1873.16|1872.59|1870.42|1869.88|1047
1604967900000|2020-11-10 00:25:00|1870.51|1870.01|1871.04|1870.24|1872.05|1871.42|1870.34|1869.74|978
1604968200000|2020-11-10 00:30:00|1871.03|1870.23|1871.78|1870.98|1872.06|1871.48|1870.76|1870.1|771
1604968500000|2020-11-10 00:35:00|1871.85|1871.05|1870.29|1869.79|1871.96|1871.28|1870.29|1869.53|701
1604968800000|2020-11-10 00:40:00|1870.17|1869.67|1870.07|1869.27|1870.48|1869.74|1869.08|1868.43|687
1604969100000|2020-11-10 00:45:00|1870.02|1869.22|1871.15|1870.35|1871.44|1870.85|1870|1869.2|690
1604969400000|2020-11-10 00:50:00|1871.07|1870.57|1874.23|1873.43|1874.47|1873.86|1871.03|1870.33|995
1604969700000|2020-11-10 00:55:00|1874.21|1873.41|1874.07|1873.27|1874.34|1873.66|1873.52|1872.78|762
1604970000000|2020-11-10 01:00:00|1874.08|1873.28|1869.3|1868.5|1874.08|1873.47|1868.61|1867.81|1541
1604970300000|2020-11-10 01:05:00|1869.33|1868.53|1869.7|1868.9|1869.9|1869.1|1868.04|1867.35|1051
1604970600000|2020-11-10 01:10:00|1869.71|1868.91|1869.95|1869.45|1870.19|1869.48|1868.47|1867.67|965
1604970900000|2020-11-10 01:15:00|1870.1|1869.3|1869.4|1868.6|1870.32|1869.65|1868.74|1867.94|970
1604971200000|2020-11-10 01:20:00|1869.39|1868.59|1870.25|1869.45|1870.47|1869.76|1867.98|1867.18|910
1604971500000|2020-11-10 01:25:00|1870.23|1869.43|1871.22|1870.42|1872.03|1871.23|1870.1|1869.3|1032
1604971800000|2020-11-10 01:30:00|1871.27|1870.47|1871.54|1870.74|1872.15|1871.35|1870.83|1870.13|779
1604972100000|2020-11-10 01:35:00|1871.55|1870.75|1873.13|1872.33|1873.2|1872.44|1871.26|1870.62|936
1604972400000|2020-11-10 01:40:00|1873.04|1872.24|1873.79|1872.99|1874.03|1873.23|1872.35|1871.59|798
1604972700000|2020-11-10 01:45:00|1873.82|1873.02|1873.73|1872.93|1873.86|1873.06|1872.45|1871.81|719
1604973000000|2020-11-10 01:50:00|1873.72|1872.92|1873.19|1872.39|1874.08|1873.28|1873.04|1872.24|655
1604973300000|2020-11-10 01:55:00|1873.18|1872.38|1874.81|1874.01|1874.85|1874.05|1873.05|1872.25|635
1604973600000|2020-11-10 02:00:00|1874.8|1874|1877.2|1876.4|1877.67|1876.87|1874.37|1873.73|990
1604973900000|2020-11-10 02:05:00|1877.23|1876.43|1878.37|1877.57|1878.4|1877.6|1877.01|1876.3|916
1604974200000|2020-11-10 02:10:00|1878.36|1877.56|1876.89|1876.09|1878.38|1877.58|1876.52|1875.96|911
1604974500000|2020-11-10 02:15:00|1876.84|1876.34|1876.45|1875.65|1877.02|1876.38|1875.48|1874.68|835
1604974800000|2020-11-10 02:20:00|1876.46|1875.66|1875.78|1874.98|1876.87|1876.07|1875.6|1874.98|726
1604975100000|2020-11-10 02:25:00|1875.75|1874.95|1876|1875.2|1876.02|1875.35|1875.02|1874.29|1084
1604975400000|2020-11-10 02:30:00|1875.99|1875.19|1876.67|1875.87|1876.84|1876.2|1875.66|1875.09|858
1604975700000|2020-11-10 02:35:00|1876.64|1875.84|1877.48|1876.68|1877.55|1876.81|1876.37|1875.68|798
1604976000000|2020-11-10 02:40:00|1877.47|1876.67|1877.84|1877.04|1877.97|1877.17|1877.05|1876.25|797
1604976300000|2020-11-10 02:45:00|1877.83|1877.03|1877.08|1876.28|1877.9|1877.11|1876.88|1876.08|794
1604976600000|2020-11-10 02:50:00|1877.07|1876.27|1876.85|1876.05|1877.31|1876.51|1875.94|1875.14|741
1604976900000|2020-11-10 02:55:00|1876.83|1876.03|1877.3|1876.8|1877.54|1876.89|1876.42|1875.62|728
1604977200000|2020-11-10 03:00:00|1877.29|1876.79|1878.34|1877.54|1879.03|1878.41|1877.13|1876.5|824
1604977500000|2020-11-10 03:05:00|1878.35|1877.55|1878.81|1878.01|1878.88|1878.28|1878.03|1877.23|654
1604977800000|2020-11-10 03:10:00|1878.77|1877.97|1879.97|1879.17|1880.25|1879.67|1878.45|1877.65|768
1604978100000|2020-11-10 03:15:00|1879.96|1879.16|1880.22|1879.42|1880.32|1879.69|1879.4|1878.6|750
1604978400000|2020-11-10 03:20:00|1880.24|1879.44|1879.09|1878.29|1880.29|1879.49|1879.06|1878.26|582
1604978700000|2020-11-10 03:25:00|1879.11|1878.31|1878.73|1877.93|1879.4|1878.6|1878.72|1877.92|531
1604979000000|2020-11-10 03:30:00|1878.7|1877.9|1879.3|1878.5|1879.42|1878.75|1878.54|1877.74|503
1604979300000|2020-11-10 03:35:00|1879.28|1878.48|1880.15|1879.35|1880.15|1879.41|1879.01|1878.21|725
1604979600000|2020-11-10 03:40:00|1880.14|1879.34|1881.73|1881.23|1882.35|1881.71|1880.13|1879.34|1056
1604979900000|2020-11-10 03:45:00|1881.75|1881.25|1881.01|1880.51|1881.95|1881.37|1880.59|1880.01|789
1604980200000|2020-11-10 03:50:00|1881.16|1880.36|1881.3|1880.5|1881.44|1880.79|1880.58|1880.03|532
1604980500000|2020-11-10 03:55:00|1881.32|1880.52|1881.66|1880.86|1881.84|1881.14|1881|1880.32|475
1604980800000|2020-11-10 04:00:00|1881.69|1880.89|1883.71|1882.91|1883.82|1883.08|1881.28|1880.61|562
1604981100000|2020-11-10 04:05:00|1883.7|1882.9|1884.24|1883.44|1884.8|1884.01|1883.48|1882.84|706
1604981400000|2020-11-10 04:10:00|1884.25|1883.45|1885.25|1884.45|1885.4|1884.71|1883.71|1883.08|770
1604981700000|2020-11-10 04:15:00|1885.26|1884.46|1884.75|1883.95|1885.35|1884.61|1884.25|1883.56|637
1604982000000|2020-11-10 04:20:00|1884.76|1883.96|1884.78|1883.98|1884.83|1884.03|1883.77|1883.01|608
1604982300000|2020-11-10 04:25:00|1884.8|1884|1884.73|1883.93|1885.06|1884.26|1884.23|1883.43|435
1604982600000|2020-11-10 04:30:00|1884.74|1883.94|1883.8|1883|1884.75|1883.95|1883.59|1882.97|475
1604982900000|2020-11-10 04:35:00|1883.66|1883.16|1883.91|1883.11|1884.17|1883.45|1883.6|1882.91|388
1604983200000|2020-11-10 04:40:00|1883.98|1883.18|1884.17|1883.37|1884.3|1883.5|1883.61|1882.96|293
1604983500000|2020-11-10 04:45:00|1884.16|1883.36|1884.17|1883.37|1884.4|1883.73|1883.51|1882.9|376
1604983800000|2020-11-10 04:50:00|1884.18|1883.38|1883.92|1883.12|1884.32|1883.54|1883.78|1883.08|367
1604984100000|2020-11-10 04:55:00|1883.91|1883.11|1884.12|1883.32|1884.26|1883.53|1883.79|1883.08|344
1604984400000|2020-11-10 05:00:00|1884.11|1883.31|1882.54|1882.04|1884.12|1883.49|1882.33|1881.63|675
1604984700000|2020-11-10 05:05:00|1882.53|1882.03|1882.12|1881.62|1882.89|1882.19|1882.04|1881.39|618
1604985000000|2020-11-10 05:10:00|1882.11|1881.61|1881.67|1881.17|1882.34|1881.69|1881.29|1880.79|699
1604985300000|2020-11-10 05:15:00|1881.82|1881.02|1880.43|1879.93|1882.02|1881.41|1880.37|1879.72|913
1604985600000|2020-11-10 05:20:00|1880.44|1879.94|1881.15|1880.35|1881.37|1880.59|1880.14|1879.5|710
1604985900000|2020-11-10 05:25:00|1881.14|1880.34|1882|1881.2|1882.24|1881.52|1881.14|1880.34|508
1604986200000|2020-11-10 05:30:00|1882.02|1881.22|1881.14|1880.64|1882.83|1882.04|1880.92|1880.38|854
1604986500000|2020-11-10 05:35:00|1881.11|1880.61|1880.68|1879.88|1881.44|1880.74|1880.26|1879.64|768
1604986800000|2020-11-10 05:40:00|1880.76|1879.96|1879.4|1878.9|1880.98|1880.18|1879.38|1878.76|737
1604987100000|2020-11-10 05:45:00|1879.39|1878.89|1880.67|1879.87|1880.7|1879.9|1879.33|1878.73|744
1604987400000|2020-11-10 05:50:00|1880.68|1879.88|1881.27|1880.47|1881.39|1880.71|1880.42|1879.62|729
1604987700000|2020-11-10 05:55:00|1881.29|1880.49|1881.97|1881.17|1882.36|1881.76|1881.14|1880.34|697
1604988000000|2020-11-10 06:00:00|1881.98|1881.18|1881.36|1880.86|1882.46|1881.66|1881.17|1880.57|824
1604988300000|2020-11-10 06:05:00|1881.51|1880.71|1883.86|1883.06|1884.33|1883.71|1881.49|1880.69|887
1604988600000|2020-11-10 06:10:00|1883.87|1883.07|1884.15|1883.35|1884.45|1883.65|1883.32|1882.63|760
1604988900000|2020-11-10 06:15:00|1884.16|1883.36|1884.2|1883.4|1885.05|1884.33|1883.4|1882.73|844
1604989200000|2020-11-10 06:20:00|1884.22|1883.42|1884.88|1884.08|1885.51|1884.94|1883.56|1882.93|908
1604989500000|2020-11-10 06:25:00|1884.87|1884.07|1883.1|1882.6|1885.49|1884.69|1882.89|1882.24|941
1604989800000|2020-11-10 06:30:00|1883.06|1882.56|1885.82|1885.02|1886.01|1885.4|1882.38|1881.81|920
1604990100000|2020-11-10 06:35:00|1885.81|1885.01|1886.1|1885.3|1886.2|1885.47|1885.03|1884.35|892
1604990400000|2020-11-10 06:40:00|1886.13|1885.33|1885.31|1884.81|1886.55|1885.95|1885.24|1884.66|730
1604990700000|2020-11-10 06:45:00|1885.25|1884.75|1887.72|1886.92|1887.85|1887.05|1885.19|1884.66|1005
1604991000000|2020-11-10 06:50:00|1887.73|1886.93|1888.37|1887.57|1889.2|1888.63|1887.49|1886.89|1029
1604991300000|2020-11-10 06:55:00|1888.61|1887.81|1888.56|1887.76|1890|1889.27|1888.44|1887.74|916
1604991600000|2020-11-10 07:00:00|1888.6|1887.8|1889.79|1888.99|1890.88|1890.08|1888.5|1887.76|1211
1604991900000|2020-11-10 07:05:00|1889.76|1888.96|1887.59|1886.79|1889.77|1889.11|1886.28|1885.57|1207
1604992200000|2020-11-10 07:10:00|1887.6|1886.8|1889.24|1888.44|1889.93|1889.25|1887.57|1886.78|1023
1604992500000|2020-11-10 07:15:00|1889.23|1888.43|1888.63|1887.83|1889.85|1889.1|1888.4|1887.67|903
1604992800000|2020-11-10 07:20:00|1888.66|1887.86|1888.77|1887.97|1889.53|1888.73|1888.12|1887.47|827
1604993100000|2020-11-10 07:25:00|1888.78|1887.98|1887.92|1887.42|1889.26|1888.46|1886.83|1886.21|1014
1604993400000|2020-11-10 07:30:00|1887.98|1887.48|1886.36|1885.56|1887.98|1887.48|1884.92|1884.34|1139
1604993700000|2020-11-10 07:35:00|1886.35|1885.55|1884.76|1884.26|1886.5|1885.7|1883.95|1883.31|1045
1604994000000|2020-11-10 07:40:00|1884.86|1884.36|1886.07|1885.27|1886.42|1885.8|1883.91|1883.25|1123
1604994300000|2020-11-10 07:45:00|1886.1|1885.3|1885.54|1884.74|1886.38|1885.63|1885.17|1884.55|881
1604994600000|2020-11-10 07:50:00|1885.56|1884.76|1884.81|1884.31|1887.29|1886.49|1884.81|1884.21|1004
1604994900000|2020-11-10 07:55:00|1884.82|1884.32|1885.82|1885.02|1886.4|1885.6|1884.69|1884.06|716
1604995200000|2020-11-10 08:00:00|1885.72|1884.92|1887.94|1887.44|1888.73|1888.04|1885.43|1884.63|828
1604995500000|2020-11-10 08:05:00|1888|1887.5|1889.09|1888.59|1889.58|1888.84|1887.35|1886.71|716
1604995800000|2020-11-10 08:10:00|1889.16|1888.66|1889.21|1888.41|1890.83|1890.03|1888.56|1887.91|710
1604996100000|2020-11-10 08:15:00|1889.24|1888.44|1887.17|1886.67|1889.24|1888.67|1886.25|1885.75|1170
1604996400000|2020-11-10 08:20:00|1887.2|1886.7|1888.35|1887.85|1889.16|1888.62|1887.2|1886.6|1153
1604996700000|2020-11-10 08:25:00|1888.37|1887.87|1889.25|1888.75|1889.86|1889.36|1888.36|1887.79|1040
1604997000000|2020-11-10 08:30:00|1889.21|1888.71|1889.46|1888.96|1889.98|1889.36|1888.4|1887.75|871
1604997300000|2020-11-10 08:35:00|1889.6|1888.8|1888.57|1887.77|1889.76|1889.26|1888.02|1887.43|1023
1604997600000|2020-11-10 08:40:00|1888.56|1887.76|1888.5|1887.7|1889.27|1888.73|1887.78|1887.16|990
1604997900000|2020-11-10 08:45:00|1888.53|1887.73|1889.23|1888.73|1889.35|1888.83|1888.53|1887.73|820
1604998200000|2020-11-10 08:50:00|1889.22|1888.72|1888.51|1887.71|1889.37|1888.79|1888.03|1887.39|769
1604998500000|2020-11-10 08:55:00|1888.52|1887.72|1887.95|1887.15|1888.59|1887.81|1887.1|1886.41|822
1604998800000|2020-11-10 09:00:00|1887.97|1887.17|1887.3|1886.8|1887.98|1887.18|1886.08|1885.58|938
1604999100000|2020-11-10 09:05:00|1887.31|1886.81|1887.43|1886.63|1887.58|1886.83|1885.49|1884.86|889
1604999400000|2020-11-10 09:10:00|1887.42|1886.62|1886.99|1886.49|1888.17|1887.51|1886.96|1886.34|787
1604999700000|2020-11-10 09:15:00|1887|1886.5|1887.11|1886.31|1887.43|1886.84|1886.72|1886.22|831
1605000000000|2020-11-10 09:20:00|1887.09|1886.29|1886.4|1885.9|1887.16|1886.52|1885.95|1885.31|923
1605000300000|2020-11-10 09:25:00|1886.55|1885.75|1885.25|1884.75|1886.97|1886.17|1884.96|1884.36|941
1605000600000|2020-11-10 09:30:00|1885.24|1884.74|1880.96|1880.46|1885.49|1884.84|1880.66|1879.86|1248
1605000900000|2020-11-10 09:35:00|1880.89|1880.39|1882.48|1881.98|1882.79|1882.17|1880.3|1879.67|1195
1605001200000|2020-11-10 09:40:00|1882.45|1881.95|1881.35|1880.85|1882.79|1882.21|1881.35|1880.81|949
1605001500000|2020-11-10 09:45:00|1881.36|1880.86|1882.5|1882|1882.94|1882.22|1881.36|1880.72|1012
1605001800000|2020-11-10 09:50:00|1882.6|1882.1|1876.3|1875.5|1883.47|1882.67|1875.41|1874.77|1397
1605002100000|2020-11-10 09:55:00|1876.43|1875.63|1879.11|1878.61|1879.35|1878.61|1875.75|1874.95|1296
1605002400000|2020-11-10 10:00:00|1879.1|1878.6|1876.74|1875.94|1879.59|1878.94|1876.07|1875.27|1167
1605002700000|2020-11-10 10:05:00|1876.73|1875.93|1874.72|1873.92|1877.55|1876.75|1874.71|1873.91|1308
1605003000000|2020-11-10 10:10:00|1874.04|1873.54|1875.11|1874.31|1876.89|1876.26|1873.85|1873.26|1159
1605003300000|2020-11-10 10:15:00|1875.07|1874.27|1875.17|1874.67|1876.51|1875.92|1874.5|1874|1048
1605003600000|2020-11-10 10:20:00|1875.18|1874.68|1873.81|1873.31|1876.3|1875.67|1873.64|1873.02|1177
1605003900000|2020-11-10 10:25:00|1873.8|1873.3|1873.16|1872.66|1874.94|1874.21|1873.11|1872.34|1052
1605004200000|2020-11-10 10:30:00|1873.13|1872.63|1875.36|1874.56|1875.7|1875.09|1872.28|1871.78|1153
1605004500000|2020-11-10 10:35:00|1875.37|1874.57|1875.69|1874.89|1875.97|1875.34|1874.63|1873.98|958
1605004800000|2020-11-10 10:40:00|1875.7|1874.9|1872.61|1871.81|1875.74|1874.98|1872.26|1871.55|1019
1605005100000|2020-11-10 10:45:00|1872.56|1871.76|1871.18|1870.38|1873.87|1873.11|1871.01|1870.36|1120
1605005400000|2020-11-10 10:50:00|1871.17|1870.37|1871.4|1870.6|1871.62|1870.88|1870.48|1869.92|937
1605005700000|2020-11-10 10:55:00|1871.38|1870.58|1869.06|1868.56|1871.6|1871.1|1868.53|1867.76|1167
1605006000000|2020-11-10 11:00:00|1869.07|1868.57|1872.61|1872.11|1872.96|1872.35|1867.99|1867.19|1427
1605006300000|2020-11-10 11:05:00|1872.57|1872.07|1873.78|1872.98|1874.62|1873.94|1872.28|1871.61|1078
1605006600000|2020-11-10 11:10:00|1873.79|1872.99|1876.19|1875.39|1876.42|1875.62|1873.59|1872.88|1027
1605006900000|2020-11-10 11:15:00|1876.13|1875.33|1876.93|1876.13|1878.07|1877.42|1875.78|1875.06|1134
1605007200000|2020-11-10 11:20:00|1876.94|1876.14|1876.48|1875.68|1877.78|1876.98|1875.93|1875.16|1000
1605007500000|2020-11-10 11:25:00|1876.51|1875.71|1876.98|1876.18|1877.31|1876.69|1876.2|1875.49|866
1605007800000|2020-11-10 11:30:00|1876.99|1876.19|1878.63|1877.83|1878.84|1878.34|1875.98|1875.35|873
1605008100000|2020-11-10 11:35:00|1878.61|1877.81|1879.79|1879.29|1880.01|1879.42|1877.09|1876.29|1041
1605008400000|2020-11-10 11:40:00|1879.83|1879.33|1879.83|1879.03|1880.65|1880.06|1879.2|1878.61|923
1605008700000|2020-11-10 11:45:00|1879.67|1879.17|1881.11|1880.31|1881.23|1880.7|1879.37|1878.73|929
1605009000000|2020-11-10 11:50:00|1880.98|1880.48|1880.12|1879.62|1881.27|1880.67|1879.81|1879.19|968
1605009300000|2020-11-10 11:55:00|1880.11|1879.61|1878.87|1878.37|1880.24|1879.63|1878.15|1877.57|1072
1605009600000|2020-11-10 12:00:00|1878.86|1878.36|1880.63|1879.83|1880.64|1879.97|1878.08|1877.33|1089
1605009900000|2020-11-10 12:05:00|1880.62|1879.82|1879.45|1878.65|1881.13|1880.59|1879.02|1878.38|964
1605010200000|2020-11-10 12:10:00|1879.4|1878.6|1878.41|1877.61|1880.46|1879.79|1878.41|1877.61|1005
1605010500000|2020-11-10 12:15:00|1878.39|1877.59|1879.19|1878.39|1879.62|1879.04|1877.45|1876.83|1007
1605010800000|2020-11-10 12:20:00|1879.2|1878.4|1877.75|1877.25|1879.51|1878.71|1877.48|1876.68|1098
1605011100000|2020-11-10 12:25:00|1877.77|1877.27|1879.11|1878.31|1879.33|1878.72|1877.6|1877.04|948
1605011400000|2020-11-10 12:30:00|1879.12|1878.32|1880.15|1879.35|1880.39|1879.89|1878.34|1877.7|1025
1605011700000|2020-11-10 12:35:00|1880.14|1879.34|1879.53|1879.03|1880.83|1880.27|1879.14|1878.5|1044
1605012000000|2020-11-10 12:40:00|1879.54|1879.04|1880.28|1879.48|1881.12|1880.49|1879.3|1878.65|1003
1605012300000|2020-11-10 12:45:00|1880.31|1879.51|1879.29|1878.79|1881|1880.29|1879.21|1878.49|960
1605012600000|2020-11-10 12:50:00|1879.3|1878.8|1880.15|1879.35|1880.37|1879.78|1878.77|1878.08|968
1605012900000|2020-11-10 12:55:00|1880.19|1879.39|1880.99|1880.19|1881.2|1880.57|1878.73|1878.2|1056
1605013200000|2020-11-10 13:00:00|1881.01|1880.21|1879.95|1879.45|1883.86|1883.36|1879.93|1879.43|1596
1605013500000|2020-11-10 13:05:00|1879.96|1879.46|1877.52|1877.02|1880.53|1879.88|1876.99|1876.44|1506
1605013800000|2020-11-10 13:10:00|1877.48|1876.98|1876.91|1876.41|1878.52|1877.86|1876.7|1876.1|1287
1605014100000|2020-11-10 13:15:00|1876.93|1876.43|1879.93|1879.13|1880.4|1879.78|1876.68|1875.88|1287
1605014400000|2020-11-10 13:20:00|1879.91|1879.11|1878.79|1877.99|1880.41|1879.81|1877.62|1876.82|1236
1605014700000|2020-11-10 13:25:00|1878.81|1878.01|1878.19|1877.69|1879.1|1878.43|1877.55|1876.88|1043
1605015000000|2020-11-10 13:30:00|1878.14|1877.64|1876.49|1875.99|1879.07|1878.38|1875.74|1875.07|1364
1605015300000|2020-11-10 13:35:00|1876.5|1876|1874.29|1873.49|1876.78|1876.04|1873.9|1873.24|1283
1605015600000|2020-11-10 13:40:00|1874.11|1873.61|1875.92|1875.12|1876.14|1875.55|1874.09|1873.49|1346
1605015900000|2020-11-10 13:45:00|1875.9|1875.1|1875.18|1874.38|1876.11|1875.56|1874.53|1873.85|1114
1605016200000|2020-11-10 13:50:00|1875.24|1874.44|1877.41|1876.91|1878.12|1877.32|1875.11|1874.37|1186
1605016500000|2020-11-10 13:55:00|1877.56|1876.76|1878.01|1877.21|1879.02|1878.32|1876.82|1876.04|1184
1605016800000|2020-11-10 14:00:00|1877.94|1877.14|1876.76|1875.96|1878.52|1877.72|1876.5|1875.79|1221
1605017100000|2020-11-10 14:05:00|1876.74|1875.94|1880.11|1879.31|1880.22|1879.59|1876.26|1875.66|1336
1605017400000|2020-11-10 14:10:00|1880.13|1879.33|1881.14|1880.64|1882.11|1881.45|1879.45|1878.74|1160
1605017700000|2020-11-10 14:15:00|1881.15|1880.65|1881.16|1880.36|1882.11|1881.42|1881.02|1880.25|1177
1605018000000|2020-11-10 14:20:00|1881.17|1880.37|1881.4|1880.6|1881.63|1880.93|1880.36|1879.69|994
1605018300000|2020-11-10 14:25:00|1881.39|1880.59|1883.79|1882.99|1884.14|1883.34|1879.41|1878.61|940
1605018600000|2020-11-10 14:30:00|1883.73|1882.93|1882.86|1882.36|1884.79|1884.29|1881.92|1881.21|1156
1605018900000|2020-11-10 14:35:00|1882.71|1882.21|1882.74|1881.94|1883.83|1883.29|1880.18|1879.61|1162
1605019200000|2020-11-10 14:40:00|1882.79|1881.99|1879.05|1878.55|1882.84|1882.31|1878.93|1878.43|1097
1605019500000|2020-11-10 14:45:00|1879.07|1878.57|1879.89|1879.39|1880.25|1879.66|1878.37|1877.68|1422
1605019800000|2020-11-10 14:50:00|1879.8|1879.3|1881.28|1880.78|1881.9|1881.39|1879.56|1879.06|1658
1605020100000|2020-11-10 14:55:00|1881.26|1880.76|1882.04|1881.54|1882.3|1881.62|1879.65|1878.96|1598
1605020400000|2020-11-10 15:00:00|1882.06|1881.56|1882.27|1881.77|1882.36|1881.86|1880.37|1879.57|1719
1605020700000|2020-11-10 15:05:00|1882.55|1881.75|1882.03|1881.23|1884.61|1884.01|1881.59|1880.89|1713
1605021000000|2020-11-10 15:10:00|1882.12|1881.32|1884.33|1883.53|1884.67|1883.94|1881.78|1881.09|1645
1605021300000|2020-11-10 15:15:00|1884.31|1883.51|1884.35|1883.85|1885.73|1885.13|1883.82|1883.02|1577
1605021600000|2020-11-10 15:20:00|1884.5|1883.7|1881.52|1880.72|1885.13|1884.56|1881.21|1880.62|1616
1605021900000|2020-11-10 15:25:00|1881.47|1880.67|1882.39|1881.89|1882.77|1882.2|1880.82|1880.19|1485
1605022200000|2020-11-10 15:30:00|1882.36|1881.86|1881.33|1880.83|1882.67|1882.14|1880.23|1879.73|1344
1605022500000|2020-11-10 15:35:00|1881.39|1880.89|1879.98|1879.18|1881.43|1880.89|1879.31|1878.79|1343
1605022800000|2020-11-10 15:40:00|1879.96|1879.16|1879.17|1878.37|1880.16|1879.49|1878.44|1877.73|1371
1605023100000|2020-11-10 15:45:00|1879.21|1878.41|1881.02|1880.22|1881.03|1880.23|1879.1|1878.3|1279
1605023400000|2020-11-10 15:50:00|1880.96|1880.16|1879.59|1879.09|1881.01|1880.22|1879.2|1878.63|1157
1605023700000|2020-11-10 15:55:00|1879.6|1879.1|1882.73|1882.23|1883.26|1882.65|1879.51|1878.71|1467
1605024000000|2020-11-10 16:00:00|1882.67|1882.17|1883.43|1882.93|1883.89|1883.27|1882.35|1881.71|1467
1605024300000|2020-11-10 16:05:00|1883.45|1882.95|1884.95|1884.15|1885.15|1884.51|1883.39|1882.89|1303
1605024600000|2020-11-10 16:10:00|1884.94|1884.14|1884.94|1884.44|1885.32|1884.7|1884.62|1883.93|1259
1605024900000|2020-11-10 16:15:00|1884.85|1884.35|1884.9|1884.1|1885.54|1884.9|1884.09|1883.43|1284
1605025200000|2020-11-10 16:20:00|1884.96|1884.16|1884.2|1883.4|1885.17|1884.56|1883.76|1882.99|1237
1605025500000|2020-11-10 16:25:00|1884.14|1883.64|1884.7|1884.2|1885.37|1884.8|1883.31|1882.8|1276
1605025800000|2020-11-10 16:30:00|1884.69|1884.19|1882.85|1882.35|1885.26|1884.76|1882.74|1882.04|1286
1605026100000|2020-11-10 16:35:00|1882.91|1882.41|1882.35|1881.85|1883.54|1882.89|1882.05|1881.4|1313
1605026400000|2020-11-10 16:40:00|1882.34|1881.84|1882.78|1881.98|1883.68|1883.12|1882.11|1881.54|1207
1605026700000|2020-11-10 16:45:00|1882.76|1881.96|1881.96|1881.46|1883.32|1882.74|1881.48|1880.98|1256
1605027000000|2020-11-10 16:50:00|1881.95|1881.45|1882.24|1881.74|1882.54|1881.88|1881.41|1880.78|1344
1605027300000|2020-11-10 16:55:00|1882.22|1881.72|1882.05|1881.55|1882.88|1882.28|1881.69|1881.12|1228
1605027600000|2020-11-10 17:00:00|1882.01|1881.51|1884.06|1883.56|1884.43|1883.82|1881.96|1881.45|1234
1605027900000|2020-11-10 17:05:00|1884.1|1883.6|1884.18|1883.68|1884.88|1884.27|1883.76|1883.08|1076
1605028200000|2020-11-10 17:10:00|1884.33|1883.53|1883.86|1883.06|1885.01|1884.42|1883.84|1883.04|1047
1605028500000|2020-11-10 17:15:00|1883.76|1883.26|1883.26|1882.76|1884.29|1883.7|1883.16|1882.5|1145
1605028800000|2020-11-10 17:20:00|1883.25|1882.75|1883.12|1882.32|1883.66|1882.86|1882.66|1882.01|948
1605029100000|2020-11-10 17:25:00|1883.11|1882.31|1883.62|1882.82|1883.82|1883.24|1882.62|1881.96|964
1605029400000|2020-11-10 17:30:00|1883.61|1882.81|1883.43|1882.93|1883.91|1883.24|1882.99|1882.33|1008
1605029700000|2020-11-10 17:35:00|1883.57|1882.77|1884.59|1884.09|1884.8|1884.18|1883.06|1882.47|1219
1605030000000|2020-11-10 17:40:00|1884.61|1884.11|1883.97|1883.47|1884.91|1884.34|1883.64|1883.02|1092
1605030300000|2020-11-10 17:45:00|1883.9|1883.4|1883.88|1883.38|1884.39|1883.8|1883.59|1882.91|1002
1605030600000|2020-11-10 17:50:00|1883.86|1883.36|1883.81|1883.31|1884.39|1883.78|1883.29|1882.67|941
1605030900000|2020-11-10 17:55:00|1883.79|1883.29|1882.19|1881.69|1884.3|1883.69|1882.07|1881.46|963
1605031200000|2020-11-10 18:00:00|1882.2|1881.7|1882.17|1881.67|1882.94|1882.4|1882.16|1881.53|1077
1605031500000|2020-11-10 18:05:00|1882.18|1881.68|1881|1880.2|1882.43|1881.68|1880.61|1879.96|950
1605031800000|2020-11-10 18:10:00|1881.05|1880.25|1880.44|1879.64|1881.36|1880.61|1880.15|1879.47|837
1605032100000|2020-11-10 18:15:00|1880.52|1879.72|1880.28|1879.48|1881.27|1880.68|1880.21|1879.41|968
1605032400000|2020-11-10 18:20:00|1880.26|1879.46|1878.55|1877.75|1880.37|1879.59|1878.35|1877.74|1120
1605032700000|2020-11-10 18:25:00|1878.54|1877.74|1877.28|1876.78|1879.28|1878.48|1877.28|1876.58|1257
1605033000000|2020-11-10 18:30:00|1877.29|1876.79|1875.53|1874.73|1877.93|1877.38|1875.11|1874.4|1214
1605033300000|2020-11-10 18:35:00|1875.54|1874.74|1876.51|1875.71|1876.74|1876.05|1875.39|1874.71|944
1605033600000|2020-11-10 18:40:00|1876.49|1875.69|1877.17|1876.67|1877.39|1876.77|1876.17|1875.58|807
1605033900000|2020-11-10 18:45:00|1877.19|1876.69|1876.61|1875.81|1877.74|1877.09|1876.34|1875.76|930
1605034200000|2020-11-10 18:50:00|1876.6|1875.8|1877.44|1876.64|1878.07|1877.41|1876.44|1875.75|758
1605034500000|2020-11-10 18:55:00|1877.48|1876.68|1877.58|1876.78|1877.6|1876.88|1876.81|1876.01|736
1605034800000|2020-11-10 19:00:00|1877.54|1876.74|1877.51|1876.71|1877.82|1877.12|1876.85|1876.21|840
1605035100000|2020-11-10 19:05:00|1877.49|1876.69|1878.47|1877.67|1878.55|1877.8|1877.41|1876.67|809
1605035400000|2020-11-10 19:10:00|1878.46|1877.66|1879.29|1878.49|1879.31|1878.58|1877.67|1876.87|913
1605035700000|2020-11-10 19:15:00|1879.28|1878.48|1878.88|1878.08|1879.57|1878.86|1878.6|1877.95|708
1605036000000|2020-11-10 19:20:00|1878.92|1878.12|1877.76|1876.96|1879.06|1878.26|1877.3|1876.66|994
1605036300000|2020-11-10 19:25:00|1877.73|1876.93|1877.55|1876.75|1878.33|1877.7|1876.6|1875.89|1073
1605036600000|2020-11-10 19:30:00|1877.54|1876.74|1878.04|1877.24|1878.13|1877.54|1877.5|1876.72|1013
1605036900000|2020-11-10 19:35:00|1878.03|1877.23|1878.05|1877.25|1878.31|1877.68|1877.05|1876.47|1056
1605037200000|2020-11-10 19:40:00|1878.06|1877.26|1877.82|1877.32|1878.34|1877.7|1877.36|1876.75|954
1605037500000|2020-11-10 19:45:00|1877.87|1877.37|1877.67|1877.17|1878.17|1877.52|1877.35|1876.7|1024
1605037800000|2020-11-10 19:50:00|1877.65|1877.15|1877.33|1876.53|1878.59|1877.91|1877.2|1876.51|854
1605038100000|2020-11-10 19:55:00|1877.36|1876.56|1877.75|1876.95|1878.27|1877.58|1877.22|1876.45|807
1605038400000|2020-11-10 20:00:00|1877.56|1876.76|1875.98|1875.18|1877.92|1877.35|1875.75|1875.07|912
1605038700000|2020-11-10 20:05:00|1875.99|1875.19|1875.15|1874.65|1876.18|1875.5|1874.51|1873.83|974
1605039000000|2020-11-10 20:10:00|1875.14|1874.64|1874.83|1874.33|1875.57|1874.97|1874.56|1873.93|913
1605039300000|2020-11-10 20:15:00|1874.84|1874.34|1875.48|1874.98|1875.7|1875.07|1874.81|1874.22|945
1605039600000|2020-11-10 20:20:00|1875.49|1874.99|1875.75|1875.25|1876.16|1875.54|1875.29|1874.66|829
1605039900000|2020-11-10 20:25:00|1875.92|1875.12|1875.84|1875.34|1876.19|1875.58|1875.29|1874.73|841
1605040200000|2020-11-10 20:30:00|1875.83|1875.33|1876.15|1875.65|1876.26|1875.65|1875.38|1874.75|804
1605040500000|2020-11-10 20:35:00|1876.3|1875.5|1876.21|1875.71|1876.76|1876.11|1875.73|1875.09|810
1605040800000|2020-11-10 20:40:00|1876.29|1875.79|1877.11|1876.31|1877.66|1877|1876.29|1875.75|770
1605041100000|2020-11-10 20:45:00|1877.09|1876.29|1876.73|1876.23|1877.36|1876.63|1876.54|1875.74|966
1605041400000|2020-11-10 20:50:00|1876.76|1876.26|1874.02|1873.52|1876.85|1876.26|1873.88|1873.22|1241
1605041700000|2020-11-10 20:55:00|1873.97|1873.47|1873.31|1872.51|1874.56|1873.97|1872.62|1871.83|1379
1605045600000|2020-11-10 22:00:00|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1
1605048900000|2020-11-10 22:55:00|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1
1605049200000|2020-11-10 23:00:00|1886.62|1876.62|1876.1|1875.3|1886.62|1877.47|1875.34|1874.54|484
1605049500000|2020-11-10 23:05:00|1876.07|1875.27|1876.16|1875.36|1876.18|1875.51|1874.92|1874.12|499
1605049800000|2020-11-10 23:10:00|1876.14|1875.34|1876.01|1875.21|1876.18|1875.48|1875.47|1874.67|350
1605050100000|2020-11-10 23:15:00|1876|1875.2|1878.09|1877.29|1878.25|1877.48|1875.79|1875.12|405
1605050400000|2020-11-10 23:20:00|1878.14|1877.34|1878.89|1878.09|1879.87|1879.37|1878.08|1877.28|683
1605050700000|2020-11-10 23:25:00|1878.88|1878.08|1878.23|1877.43|1879.46|1878.66|1878.22|1877.42|331
1605051000000|2020-11-10 23:30:00|1878.24|1877.44|1878.11|1877.31|1878.36|1877.56|1877.56|1876.76|296
1605051300000|2020-11-10 23:35:00|1878.12|1877.32|1877.49|1876.69|1878.12|1877.34|1877.26|1876.6|301
1605051600000|2020-11-10 23:40:00|1877.48|1876.68|1877.92|1877.12|1878.19|1877.41|1877.4|1876.68|286
1605051900000|2020-11-10 23:45:00|1877.93|1877.13|1878.83|1878.03|1879.17|1878.49|1877.72|1876.92|369
1605052200000|2020-11-10 23:50:00|1878.82|1878.02|1877.61|1876.81|1878.94|1878.14|1877.54|1876.74|324
1605052500000|2020-11-10 23:55:00|1877.56|1876.76|1877.16|1876.36|1877.75|1876.95|1876.53|1875.73|465
1604966400000|2020-11-10 00:00:00|1871.25|1870.75|1872.47|1871.97|1872.81|1872.24|1870.91|1870.11|1056
1604966700000|2020-11-10 00:05:00|1872.45|1871.95|1874.89|1874.39|1875.02|1874.41|1872.05|1871.37|1045
1604967000000|2020-11-10 00:10:00|1874.88|1874.38|1874.76|1873.96|1875.53|1874.91|1873.59|1872.98|974
1604967300000|2020-11-10 00:15:00|1874.75|1874.25|1872.64|1872.14|1875.02|1874.48|1872.49|1871.97|820
1604967600000|2020-11-10 00:20:00|1872.68|1872.18|1870.54|1870.04|1873.16|1872.59|1870.42|1869.88|1047
1604967900000|2020-11-10 00:25:00|1870.51|1870.01|1871.04|1870.24|1872.05|1871.42|1870.34|1869.74|978
1604968200000|2020-11-10 00:30:00|1871.03|1870.23|1871.78|1870.98|1872.06|1871.48|1870.76|1870.1|771
1604968500000|2020-11-10 00:35:00|1871.85|1871.05|1870.29|1869.79|1871.96|1871.28|1870.29|1869.53|701
1604968800000|2020-11-10 00:40:00|1870.17|1869.67|1870.07|1869.27|1870.48|1869.74|1869.08|1868.43|687
1604969100000|2020-11-10 00:45:00|1870.02|1869.22|1871.15|1870.35|1871.44|1870.85|1870|1869.2|690
1604969400000|2020-11-10 00:50:00|1871.07|1870.57|1874.23|1873.43|1874.47|1873.86|1871.03|1870.33|995
1604969700000|2020-11-10 00:55:00|1874.21|1873.41|1874.07|1873.27|1874.34|1873.66|1873.52|1872.78|762
1604970000000|2020-11-10 01:00:00|1874.08|1873.28|1869.3|1868.5|1874.08|1873.47|1868.61|1867.81|1541
1604970300000|2020-11-10 01:05:00|1869.33|1868.53|1869.7|1868.9|1869.9|1869.1|1868.04|1867.35|1051
1604970600000|2020-11-10 01:10:00|1869.71|1868.91|1869.95|1869.45|1870.19|1869.48|1868.47|1867.67|965
1604970900000|2020-11-10 01:15:00|1870.1|1869.3|1869.4|1868.6|1870.32|1869.65|1868.74|1867.94|970
1604971200000|2020-11-10 01:20:00|1869.39|1868.59|1870.25|1869.45|1870.47|1869.76|1867.98|1867.18|910
1604971500000|2020-11-10 01:25:00|1870.23|1869.43|1871.22|1870.42|1872.03|1871.23|1870.1|1869.3|1032
1604971800000|2020-11-10 01:30:00|1871.27|1870.47|1871.54|1870.74|1872.15|1871.35|1870.83|1870.13|779
1604972100000|2020-11-10 01:35:00|1871.55|1870.75|1873.13|1872.33|1873.2|1872.44|1871.26|1870.62|936
1604972400000|2020-11-10 01:40:00|1873.04|1872.24|1873.79|1872.99|1874.03|1873.23|1872.35|1871.59|798
1604972700000|2020-11-10 01:45:00|1873.82|1873.02|1873.73|1872.93|1873.86|1873.06|1872.45|1871.81|719
1604973000000|2020-11-10 01:50:00|1873.72|1872.92|1873.19|1872.39|1874.08|1873.28|1873.04|1872.24|655
1604973300000|2020-11-10 01:55:00|1873.18|1872.38|1874.81|1874.01|1874.85|1874.05|1873.05|1872.25|635
1604973600000|2020-11-10 02:00:00|1874.8|1874|1877.2|1876.4|1877.67|1876.87|1874.37|1873.73|990
1604973900000|2020-11-10 02:05:00|1877.23|1876.43|1878.37|1877.57|1878.4|1877.6|1877.01|1876.3|916
1604974200000|2020-11-10 02:10:00|1878.36|1877.56|1876.89|1876.09|1878.38|1877.58|1876.52|1875.96|911
1604974500000|2020-11-10 02:15:00|1876.84|1876.34|1876.45|1875.65|1877.02|1876.38|1875.48|1874.68|835
1604974800000|2020-11-10 02:20:00|1876.46|1875.66|1875.78|1874.98|1876.87|1876.07|1875.6|1874.98|726
1604975100000|2020-11-10 02:25:00|1875.75|1874.95|1876|1875.2|1876.02|1875.35|1875.02|1874.29|1084
1604975400000|2020-11-10 02:30:00|1875.99|1875.19|1876.67|1875.87|1876.84|1876.2|1875.66|1875.09|858
1604975700000|2020-11-10 02:35:00|1876.64|1875.84|1877.48|1876.68|1877.55|1876.81|1876.37|1875.68|798
1604976000000|2020-11-10 02:40:00|1877.47|1876.67|1877.84|1877.04|1877.97|1877.17|1877.05|1876.25|797
1604976300000|2020-11-10 02:45:00|1877.83|1877.03|1877.08|1876.28|1877.9|1877.11|1876.88|1876.08|794
1604976600000|2020-11-10 02:50:00|1877.07|1876.27|1876.85|1876.05|1877.31|1876.51|1875.94|1875.14|741
1604976900000|2020-11-10 02:55:00|1876.83|1876.03|1877.3|1876.8|1877.54|1876.89|1876.42|1875.62|728
1604977200000|2020-11-10 03:00:00|1877.29|1876.79|1878.34|1877.54|1879.03|1878.41|1877.13|1876.5|824
1604977500000|2020-11-10 03:05:00|1878.35|1877.55|1878.81|1878.01|1878.88|1878.28|1878.03|1877.23|654
1604977800000|2020-11-10 03:10:00|1878.77|1877.97|1879.97|1879.17|1880.25|1879.67|1878.45|1877.65|768
1604978100000|2020-11-10 03:15:00|1879.96|1879.16|1880.22|1879.42|1880.32|1879.69|1879.4|1878.6|750
1604978400000|2020-11-10 03:20:00|1880.24|1879.44|1879.09|1878.29|1880.29|1879.49|1879.06|1878.26|582
1604978700000|2020-11-10 03:25:00|1879.11|1878.31|1878.73|1877.93|1879.4|1878.6|1878.72|1877.92|531
1604979000000|2020-11-10 03:30:00|1878.7|1877.9|1879.3|1878.5|1879.42|1878.75|1878.54|1877.74|503
1604979300000|2020-11-10 03:35:00|1879.28|1878.48|1880.15|1879.35|1880.15|1879.41|1879.01|1878.21|725
1604979600000|2020-11-10 03:40:00|1880.14|1879.34|1881.73|1881.23|1882.35|1881.71|1880.13|1879.34|1056
1604979900000|2020-11-10 03:45:00|1881.75|1881.25|1881.01|1880.51|1881.95|1881.37|1880.59|1880.01|789
1604980200000|2020-11-10 03:50:00|1881.16|1880.36|1881.3|1880.5|1881.44|1880.79|1880.58|1880.03|532
1604980500000|2020-11-10 03:55:00|1881.32|1880.52|1881.66|1880.86|1881.84|1881.14|1881|1880.32|475
1604980800000|2020-11-10 04:00:00|1881.69|1880.89|1883.71|1882.91|1883.82|1883.08|1881.28|1880.61|562
1604981100000|2020-11-10 04:05:00|1883.7|1882.9|1884.24|1883.44|1884.8|1884.01|1883.48|1882.84|706
1604981400000|2020-11-10 04:10:00|1884.25|1883.45|1885.25|1884.45|1885.4|1884.71|1883.71|1883.08|770
1604981700000|2020-11-10 04:15:00|1885.26|1884.46|1884.75|1883.95|1885.35|1884.61|1884.25|1883.56|637
1604982000000|2020-11-10 04:20:00|1884.76|1883.96|1884.78|1883.98|1884.83|1884.03|1883.77|1883.01|608
1604982300000|2020-11-10 04:25:00|1884.8|1884|1884.73|1883.93|1885.06|1884.26|1884.23|1883.43|435
1604982600000|2020-11-10 04:30:00|1884.74|1883.94|1883.8|1883|1884.75|1883.95|1883.59|1882.97|475
1604982900000|2020-11-10 04:35:00|1883.66|1883.16|1883.91|1883.11|1884.17|1883.45|1883.6|1882.91|388
1604983200000|2020-11-10 04:40:00|1883.98|1883.18|1884.17|1883.37|1884.3|1883.5|1883.61|1882.96|293
1604983500000|2020-11-10 04:45:00|1884.16|1883.36|1884.17|1883.37|1884.4|1883.73|1883.51|1882.9|376
1604983800000|2020-11-10 04:50:00|1884.18|1883.38|1883.92|1883.12|1884.32|1883.54|1883.78|1883.08|367
1604984100000|2020-11-10 04:55:00|1883.91|1883.11|1884.12|1883.32|1884.26|1883.53|1883.79|1883.08|344
1604984400000|2020-11-10 05:00:00|1884.11|1883.31|1882.54|1882.04|1884.12|1883.49|1882.33|1881.63|675
1604984700000|2020-11-10 05:05:00|1882.53|1882.03|1882.12|1881.62|1882.89|1882.19|1882.04|1881.39|618
1604985000000|2020-11-10 05:10:00|1882.11|1881.61|1881.67|1881.17|1882.34|1881.69|1881.29|1880.79|699
1604985300000|2020-11-10 05:15:00|1881.82|1881.02|1880.43|1879.93|1882.02|1881.41|1880.37|1879.72|913
1604985600000|2020-11-10 05:20:00|1880.44|1879.94|1881.15|1880.35|1881.37|1880.59|1880.14|1879.5|710
1604985900000|2020-11-10 05:25:00|1881.14|1880.34|1882|1881.2|1882.24|1881.52|1881.14|1880.34|508
1604986200000|2020-11-10 05:30:00|1882.02|1881.22|1881.14|1880.64|1882.83|1882.04|1880.92|1880.38|854
1604986500000|2020-11-10 05:35:00|1881.11|1880.61|1880.68|1879.88|1881.44|1880.74|1880.26|1879.64|768
1604986800000|2020-11-10 05:40:00|1880.76|1879.96|1879.4|1878.9|1880.98|1880.18|1879.38|1878.76|737
1604987100000|2020-11-10 05:45:00|1879.39|1878.89|1880.67|1879.87|1880.7|1879.9|1879.33|1878.73|744
1604987400000|2020-11-10 05:50:00|1880.68|1879.88|1881.27|1880.47|1881.39|1880.71|1880.42|1879.62|729
1604987700000|2020-11-10 05:55:00|1881.29|1880.49|1881.97|1881.17|1882.36|1881.76|1881.14|1880.34|697
1604988000000|2020-11-10 06:00:00|1881.98|1881.18|1881.36|1880.86|1882.46|1881.66|1881.17|1880.57|824
1604988300000|2020-11-10 06:05:00|1881.51|1880.71|1883.86|1883.06|1884.33|1883.71|1881.49|1880.69|887
1604988600000|2020-11-10 06:10:00|1883.87|1883.07|1884.15|1883.35|1884.45|1883.65|1883.32|1882.63|760
1604988900000|2020-11-10 06:15:00|1884.16|1883.36|1884.2|1883.4|1885.05|1884.33|1883.4|1882.73|844
1604989200000|2020-11-10 06:20:00|1884.22|1883.42|1884.88|1884.08|1885.51|1884.94|1883.56|1882.93|908
1604989500000|2020-11-10 06:25:00|1884.87|1884.07|1883.1|1882.6|1885.49|1884.69|1882.89|1882.24|941
1604989800000|2020-11-10 06:30:00|1883.06|1882.56|1885.82|1885.02|1886.01|1885.4|1882.38|1881.81|920
1604990100000|2020-11-10 06:35:00|1885.81|1885.01|1886.1|1885.3|1886.2|1885.47|1885.03|1884.35|892
1604990400000|2020-11-10 06:40:00|1886.13|1885.33|1885.31|1884.81|1886.55|1885.95|1885.24|1884.66|730
1604990700000|2020-11-10 06:45:00|1885.25|1884.75|1887.72|1886.92|1887.85|1887.05|1885.19|1884.66|1005
1604991000000|2020-11-10 06:50:00|1887.73|1886.93|1888.37|1887.57|1889.2|1888.63|1887.49|1886.89|1029
1604991300000|2020-11-10 06:55:00|1888.61|1887.81|1888.56|1887.76|1890|1889.27|1888.44|1887.74|916
1604991600000|2020-11-10 07:00:00|1888.6|1887.8|1889.79|1888.99|1890.88|1890.08|1888.5|1887.76|1211
1604991900000|2020-11-10 07:05:00|1889.76|1888.96|1887.59|1886.79|1889.77|1889.11|1886.28|1885.57|1207
1604992200000|2020-11-10 07:10:00|1887.6|1886.8|1889.24|1888.44|1889.93|1889.25|1887.57|1886.78|1023
1604992500000|2020-11-10 07:15:00|1889.23|1888.43|1888.63|1887.83|1889.85|1889.1|1888.4|1887.67|903
1604992800000|2020-11-10 07:20:00|1888.66|1887.86|1888.77|1887.97|1889.53|1888.73|1888.12|1887.47|827
1604993100000|2020-11-10 07:25:00|1888.78|1887.98|1887.92|1887.42|1889.26|1888.46|1886.83|1886.21|1014
1604993400000|2020-11-10 07:30:00|1887.98|1887.48|1886.36|1885.56|1887.98|1887.48|1884.92|1884.34|1139
1604993700000|2020-11-10 07:35:00|1886.35|1885.55|1884.76|1884.26|1886.5|1885.7|1883.95|1883.31|1045
1604994000000|2020-11-10 07:40:00|1884.86|1884.36|1886.07|1885.27|1886.42|1885.8|1883.91|1883.25|1123
1604994300000|2020-11-10 07:45:00|1886.1|1885.3|1885.54|1884.74|1886.38|1885.63|1885.17|1884.55|881
1604994600000|2020-11-10 07:50:00|1885.56|1884.76|1884.81|1884.31|1887.29|1886.49|1884.81|1884.21|1004
1604994900000|2020-11-10 07:55:00|1884.82|1884.32|1885.82|1885.02|1886.4|1885.6|1884.69|1884.06|716
1604995200000|2020-11-10 08:00:00|1885.72|1884.92|1887.94|1887.44|1888.73|1888.04|1885.43|1884.63|828
1604995500000|2020-11-10 08:05:00|1888|1887.5|1889.09|1888.59|1889.58|1888.84|1887.35|1886.71|716
1604995800000|2020-11-10 08:10:00|1889.16|1888.66|1889.21|1888.41|1890.83|1890.03|1888.56|1887.91|710
1604996100000|2020-11-10 08:15:00|1889.24|1888.44|1887.17|1886.67|1889.24|1888.67|1886.25|1885.75|1170
1604996400000|2020-11-10 08:20:00|1887.2|1886.7|1888.35|1887.85|1889.16|1888.62|1887.2|1886.6|1153
1604996700000|2020-11-10 08:25:00|1888.37|1887.87|1889.25|1888.75|1889.86|1889.36|1888.36|1887.79|1040
1604997000000|2020-11-10 08:30:00|1889.21|1888.71|1889.46|1888.96|1889.98|1889.36|1888.4|1887.75|871
1604997300000|2020-11-10 08:35:00|1889.6|1888.8|1888.57|1887.77|1889.76|1889.26|1888.02|1887.43|1023
1604997600000|2020-11-10 08:40:00|1888.56|1887.76|1888.5|1887.7|1889.27|1888.73|1887.78|1887.16|990
1604997900000|2020-11-10 08:45:00|1888.53|1887.73|1889.23|1888.73|1889.35|1888.83|1888.53|1887.73|820
1604998200000|2020-11-10 08:50:00|1889.22|1888.72|1888.51|1887.71|1889.37|1888.79|1888.03|1887.39|769
1604998500000|2020-11-10 08:55:00|1888.52|1887.72|1887.95|1887.15|1888.59|1887.81|1887.1|1886.41|822
1604998800000|2020-11-10 09:00:00|1887.97|1887.17|1887.3|1886.8|1887.98|1887.18|1886.08|1885.58|938
1604999100000|2020-11-10 09:05:00|1887.31|1886.81|1887.43|1886.63|1887.58|1886.83|1885.49|1884.86|889
1604999400000|2020-11-10 09:10:00|1887.42|1886.62|1886.99|1886.49|1888.17|1887.51|1886.96|1886.34|787
1604999700000|2020-11-10 09:15:00|1887|1886.5|1887.11|1886.31|1887.43|1886.84|1886.72|1886.22|831
1605000000000|2020-11-10 09:20:00|1887.09|1886.29|1886.4|1885.9|1887.16|1886.52|1885.95|1885.31|923
1605000300000|2020-11-10 09:25:00|1886.55|1885.75|1885.25|1884.75|1886.97|1886.17|1884.96|1884.36|941
1605000600000|2020-11-10 09:30:00|1885.24|1884.74|1880.96|1880.46|1885.49|1884.84|1880.66|1879.86|1248
1605000900000|2020-11-10 09:35:00|1880.89|1880.39|1882.48|1881.98|1882.79|1882.17|1880.3|1879.67|1195
1605001200000|2020-11-10 09:40:00|1882.45|1881.95|1881.35|1880.85|1882.79|1882.21|1881.35|1880.81|949
1605001500000|2020-11-10 09:45:00|1881.36|1880.86|1882.5|1882|1882.94|1882.22|1881.36|1880.72|1012
1605001800000|2020-11-10 09:50:00|1882.6|1882.1|1876.3|1875.5|1883.47|1882.67|1875.41|1874.77|1397
1605002100000|2020-11-10 09:55:00|1876.43|1875.63|1879.11|1878.61|1879.35|1878.61|1875.75|1874.95|1296
1605002400000|2020-11-10 10:00:00|1879.1|1878.6|1876.74|1875.94|1879.59|1878.94|1876.07|1875.27|1167
1605002700000|2020-11-10 10:05:00|1876.73|1875.93|1874.72|1873.92|1877.55|1876.75|1874.71|1873.91|1308
1605003000000|2020-11-10 10:10:00|1874.04|1873.54|1875.11|1874.31|1876.89|1876.26|1873.85|1873.26|1159
1605003300000|2020-11-10 10:15:00|1875.07|1874.27|1875.17|1874.67|1876.51|1875.92|1874.5|1874|1048
1605003600000|2020-11-10 10:20:00|1875.18|1874.68|1873.81|1873.31|1876.3|1875.67|1873.64|1873.02|1177
1605003900000|2020-11-10 10:25:00|1873.8|1873.3|1873.16|1872.66|1874.94|1874.21|1873.11|1872.34|1052
1605004200000|2020-11-10 10:30:00|1873.13|1872.63|1875.36|1874.56|1875.7|1875.09|1872.28|1871.78|1153
1605004500000|2020-11-10 10:35:00|1875.37|1874.57|1875.69|1874.89|1875.97|1875.34|1874.63|1873.98|958
1605004800000|2020-11-10 10:40:00|1875.7|1874.9|1872.61|1871.81|1875.74|1874.98|1872.26|1871.55|1019
1605005100000|2020-11-10 10:45:00|1872.56|1871.76|1871.18|1870.38|1873.87|1873.11|1871.01|1870.36|1120
1605005400000|2020-11-10 10:50:00|1871.17|1870.37|1871.4|1870.6|1871.62|1870.88|1870.48|1869.92|937
1605005700000|2020-11-10 10:55:00|1871.38|1870.58|1869.06|1868.56|1871.6|1871.1|1868.53|1867.76|1167
1605006000000|2020-11-10 11:00:00|1869.07|1868.57|1872.61|1872.11|1872.96|1872.35|1867.99|1867.19|1427
1605006300000|2020-11-10 11:05:00|1872.57|1872.07|1873.78|1872.98|1874.62|1873.94|1872.28|1871.61|1078
1605006600000|2020-11-10 11:10:00|1873.79|1872.99|1876.19|1875.39|1876.42|1875.62|1873.59|1872.88|1027
1605006900000|2020-11-10 11:15:00|1876.13|1875.33|1876.93|1876.13|1878.07|1877.42|1875.78|1875.06|1134
1605007200000|2020-11-10 11:20:00|1876.94|1876.14|1876.48|1875.68|1877.78|1876.98|1875.93|1875.16|1000
1605007500000|2020-11-10 11:25:00|1876.51|1875.71|1876.98|1876.18|1877.31|1876.69|1876.2|1875.49|866
1605007800000|2020-11-10 11:30:00|1876.99|1876.19|1878.63|1877.83|1878.84|1878.34|1875.98|1875.35|873
1605008100000|2020-11-10 11:35:00|1878.61|1877.81|1879.79|1879.29|1880.01|1879.42|1877.09|1876.29|1041
1605008400000|2020-11-10 11:40:00|1879.83|1879.33|1879.83|1879.03|1880.65|1880.06|1879.2|1878.61|923
1605008700000|2020-11-10 11:45:00|1879.67|1879.17|1881.11|1880.31|1881.23|1880.7|1879.37|1878.73|929
1605009000000|2020-11-10 11:50:00|1880.98|1880.48|1880.12|1879.62|1881.27|1880.67|1879.81|1879.19|968
1605009300000|2020-11-10 11:55:00|1880.11|1879.61|1878.87|1878.37|1880.24|1879.63|1878.15|1877.57|1072
1605009600000|2020-11-10 12:00:00|1878.86|1878.36|1880.63|1879.83|1880.64|1879.97|1878.08|1877.33|1089
1605009900000|2020-11-10 12:05:00|1880.62|1879.82|1879.45|1878.65|1881.13|1880.59|1879.02|1878.38|964
1605010200000|2020-11-10 12:10:00|1879.4|1878.6|1878.41|1877.61|1880.46|1879.79|1878.41|1877.61|1005
1605010500000|2020-11-10 12:15:00|1878.39|1877.59|1879.19|1878.39|1879.62|1879.04|1877.45|1876.83|1007
1605010800000|2020-11-10 12:20:00|1879.2|1878.4|1877.75|1877.25|1879.51|1878.71|1877.48|1876.68|1098
1605011100000|2020-11-10 12:25:00|1877.77|1877.27|1879.11|1878.31|1879.33|1878.72|1877.6|1877.04|948
1605011400000|2020-11-10 12:30:00|1879.12|1878.32|1880.15|1879.35|1880.39|1879.89|1878.34|1877.7|1025
1605011700000|2020-11-10 12:35:00|1880.14|1879.34|1879.53|1879.03|1880.83|1880.27|1879.14|1878.5|1044
1605012000000|2020-11-10 12:40:00|1879.54|1879.04|1880.28|1879.48|1881.12|1880.49|1879.3|1878.65|1003
1605012300000|2020-11-10 12:45:00|1880.31|1879.51|1879.29|1878.79|1881|1880.29|1879.21|1878.49|960
1605012600000|2020-11-10 12:50:00|1879.3|1878.8|1880.15|1879.35|1880.37|1879.78|1878.77|1878.08|968
1605012900000|2020-11-10 12:55:00|1880.19|1879.39|1880.99|1880.19|1881.2|1880.57|1878.73|1878.2|1056
1605013200000|2020-11-10 13:00:00|1881.01|1880.21|1879.95|1879.45|1883.86|1883.36|1879.93|1879.43|1596
1605013500000|2020-11-10 13:05:00|1879.96|1879.46|1877.52|1877.02|1880.53|1879.88|1876.99|1876.44|1506
1605013800000|2020-11-10 13:10:00|1877.48|1876.98|1876.91|1876.41|1878.52|1877.86|1876.7|1876.1|1287
1605014100000|2020-11-10 13:15:00|1876.93|1876.43|1879.93|1879.13|1880.4|1879.78|1876.68|1875.88|1287
1605014400000|2020-11-10 13:20:00|1879.91|1879.11|1878.79|1877.99|1880.41|1879.81|1877.62|1876.82|1236
1605014700000|2020-11-10 13:25:00|1878.81|1878.01|1878.19|1877.69|1879.1|1878.43|1877.55|1876.88|1043
1605015000000|2020-11-10 13:30:00|1878.14|1877.64|1876.49|1875.99|1879.07|1878.38|1875.74|1875.07|1364
1605015300000|2020-11-10 13:35:00|1876.5|1876|1874.29|1873.49|1876.78|1876.04|1873.9|1873.24|1283
1605015600000|2020-11-10 13:40:00|1874.11|1873.61|1875.92|1875.12|1876.14|1875.55|1874.09|1873.49|1346
1605015900000|2020-11-10 13:45:00|1875.9|1875.1|1875.18|1874.38|1876.11|1875.56|1874.53|1873.85|1114
1605016200000|2020-11-10 13:50:00|1875.24|1874.44|1877.41|1876.91|1878.12|1877.32|1875.11|1874.37|1186
1605016500000|2020-11-10 13:55:00|1877.56|1876.76|1878.01|1877.21|1879.02|1878.32|1876.82|1876.04|1184
1605016800000|2020-11-10 14:00:00|1877.94|1877.14|1876.76|1875.96|1878.52|1877.72|1876.5|1875.79|1221
1605017100000|2020-11-10 14:05:00|1876.74|1875.94|1880.11|1879.31|1880.22|1879.59|1876.26|1875.66|1336
1605017400000|2020-11-10 14:10:00|1880.13|1879.33|1881.14|1880.64|1882.11|1881.45|1879.45|1878.74|1160
1605017700000|2020-11-10 14:15:00|1881.15|1880.65|1881.16|1880.36|1882.11|1881.42|1881.02|1880.25|1177
1605018000000|2020-11-10 14:20:00|1881.17|1880.37|1881.4|1880.6|1881.63|1880.93|1880.36|1879.69|994
1605018300000|2020-11-10 14:25:00|1881.39|1880.59|1883.79|1882.99|1884.14|1883.34|1879.41|1878.61|940
1605018600000|2020-11-10 14:30:00|1883.73|1882.93|1882.86|1882.36|1884.79|1884.29|1881.92|1881.21|1156
1605018900000|2020-11-10 14:35:00|1882.71|1882.21|1882.74|1881.94|1883.83|1883.29|1880.18|1879.61|1162
1605019200000|2020-11-10 14:40:00|1882.79|1881.99|1879.05|1878.55|1882.84|1882.31|1878.93|1878.43|1097
1605019500000|2020-11-10 14:45:00|1879.07|1878.57|1879.89|1879.39|1880.25|1879.66|1878.37|1877.68|1422
1605019800000|2020-11-10 14:50:00|1879.8|1879.3|1881.28|1880.78|1881.9|1881.39|1879.56|1879.06|1658
1605020100000|2020-11-10 14:55:00|1881.26|1880.76|1882.04|1881.54|1882.3|1881.62|1879.65|1878.96|1598
1605020400000|2020-11-10 15:00:00|1882.06|1881.56|1882.27|1881.77|1882.36|1881.86|1880.37|1879.57|1719
1605020700000|2020-11-10 15:05:00|1882.55|1881.75|1882.03|1881.23|1884.61|1884.01|1881.59|1880.89|1713
1605021000000|2020-11-10 15:10:00|1882.12|1881.32|1884.33|1883.53|1884.67|1883.94|1881.78|1881.09|1645
1605021300000|2020-11-10 15:15:00|1884.31|1883.51|1884.35|1883.85|1885.73|1885.13|1883.82|1883.02|1577
1605021600000|2020-11-10 15:20:00|1884.5|1883.7|1881.52|1880.72|1885.13|1884.56|1881.21|1880.62|1616
1605021900000|2020-11-10 15:25:00|1881.47|1880.67|1882.39|1881.89|1882.77|1882.2|1880.82|1880.19|1485
1605022200000|2020-11-10 15:30:00|1882.36|1881.86|1881.33|1880.83|1882.67|1882.14|1880.23|1879.73|1344
1605022500000|2020-11-10 15:35:00|1881.39|1880.89|1879.98|1879.18|1881.43|1880.89|1879.31|1878.79|1343
1605022800000|2020-11-10 15:40:00|1879.96|1879.16|1879.17|1878.37|1880.16|1879.49|1878.44|1877.73|1371
1605023100000|2020-11-10 15:45:00|1879.21|1878.41|1881.02|1880.22|1881.03|1880.23|1879.1|1878.3|1279
1605023400000|2020-11-10 15:50:00|1880.96|1880.16|1879.59|1879.09|1881.01|1880.22|1879.2|1878.63|1157
1605023700000|2020-11-10 15:55:00|1879.6|1879.1|1882.73|1882.23|1883.26|1882.65|1879.51|1878.71|1467
1605024000000|2020-11-10 16:00:00|1882.67|1882.17|1883.43|1882.93|1883.89|1883.27|1882.35|1881.71|1467
1605024300000|2020-11-10 16:05:00|1883.45|1882.95|1884.95|1884.15|1885.15|1884.51|1883.39|1882.89|1303
1605024600000|2020-11-10 16:10:00|1884.94|1884.14|1884.94|1884.44|1885.32|1884.7|1884.62|1883.93|1259
1605024900000|2020-11-10 16:15:00|1884.85|1884.35|1884.9|1884.1|1885.54|1884.9|1884.09|1883.43|1284
1605025200000|2020-11-10 16:20:00|1884.96|1884.16|1884.2|1883.4|1885.17|1884.56|1883.76|1882.99|1237
1605025500000|2020-11-10 16:25:00|1884.14|1883.64|1884.7|1884.2|1885.37|1884.8|1883.31|1882.8|1276
1605025800000|2020-11-10 16:30:00|1884.69|1884.19|1882.85|1882.35|1885.26|1884.76|1882.74|1882.04|1286
1605026100000|2020-11-10 16:35:00|1882.91|1882.41|1882.35|1881.85|1883.54|1882.89|1882.05|1881.4|1313
1605026400000|2020-11-10 16:40:00|1882.34|1881.84|1882.78|1881.98|1883.68|1883.12|1882.11|1881.54|1207
1605026700000|2020-11-10 16:45:00|1882.76|1881.96|1881.96|1881.46|1883.32|1882.74|1881.48|1880.98|1256
1605027000000|2020-11-10 16:50:00|1881.95|1881.45|1882.24|1881.74|1882.54|1881.88|1881.41|1880.78|1344
1605027300000|2020-11-10 16:55:00|1882.22|1881.72|1882.05|1881.55|1882.88|1882.28|1881.69|1881.12|1228
1605027600000|2020-11-10 17:00:00|1882.01|1881.51|1884.06|1883.56|1884.43|1883.82|1881.96|1881.45|1234
1605027900000|2020-11-10 17:05:00|1884.1|1883.6|1884.18|1883.68|1884.88|1884.27|1883.76|1883.08|1076
1605028200000|2020-11-10 17:10:00|1884.33|1883.53|1883.86|1883.06|1885.01|1884.42|1883.84|1883.04|1047
1605028500000|2020-11-10 17:15:00|1883.76|1883.26|1883.26|1882.76|1884.29|1883.7|1883.16|1882.5|1145
1605028800000|2020-11-10 17:20:00|1883.25|1882.75|1883.12|1882.32|1883.66|1882.86|1882.66|1882.01|948
1605029100000|2020-11-10 17:25:00|1883.11|1882.31|1883.62|1882.82|1883.82|1883.24|1882.62|1881.96|964
1605029400000|2020-11-10 17:30:00|1883.61|1882.81|1883.43|1882.93|1883.91|1883.24|1882.99|1882.33|1008
1605029700000|2020-11-10 17:35:00|1883.57|1882.77|1884.59|1884.09|1884.8|1884.18|1883.06|1882.47|1219
1605030000000|2020-11-10 17:40:00|1884.61|1884.11|1883.97|1883.47|1884.91|1884.34|1883.64|1883.02|1092
1605030300000|2020-11-10 17:45:00|1883.9|1883.4|1883.88|1883.38|1884.39|1883.8|1883.59|1882.91|1002
1605030600000|2020-11-10 17:50:00|1883.86|1883.36|1883.81|1883.31|1884.39|1883.78|1883.29|1882.67|941
1605030900000|2020-11-10 17:55:00|1883.79|1883.29|1882.19|1881.69|1884.3|1883.69|1882.07|1881.46|963
1605031200000|2020-11-10 18:00:00|1882.2|1881.7|1882.17|1881.67|1882.94|1882.4|1882.16|1881.53|1077
1605031500000|2020-11-10 18:05:00|1882.18|1881.68|1881|1880.2|1882.43|1881.68|1880.61|1879.96|950
1605031800000|2020-11-10 18:10:00|1881.05|1880.25|1880.44|1879.64|1881.36|1880.61|1880.15|1879.47|837
1605032100000|2020-11-10 18:15:00|1880.52|1879.72|1880.28|1879.48|1881.27|1880.68|1880.21|1879.41|968
1605032400000|2020-11-10 18:20:00|1880.26|1879.46|1878.55|1877.75|1880.37|1879.59|1878.35|1877.74|1120
1605032700000|2020-11-10 18:25:00|1878.54|1877.74|1877.28|1876.78|1879.28|1878.48|1877.28|1876.58|1257
1605033000000|2020-11-10 18:30:00|1877.29|1876.79|1875.53|1874.73|1877.93|1877.38|1875.11|1874.4|1214
1605033300000|2020-11-10 18:35:00|1875.54|1874.74|1876.51|1875.71|1876.74|1876.05|1875.39|1874.71|944
1605033600000|2020-11-10 18:40:00|1876.49|1875.69|1877.17|1876.67|1877.39|1876.77|1876.17|1875.58|807
1605033900000|2020-11-10 18:45:00|1877.19|1876.69|1876.61|1875.81|1877.74|1877.09|1876.34|1875.76|930
1605034200000|2020-11-10 18:50:00|1876.6|1875.8|1877.44|1876.64|1878.07|1877.41|1876.44|1875.75|758
1605034500000|2020-11-10 18:55:00|1877.48|1876.68|1877.58|1876.78|1877.6|1876.88|1876.81|1876.01|736
1605034800000|2020-11-10 19:00:00|1877.54|1876.74|1877.51|1876.71|1877.82|1877.12|1876.85|1876.21|840
1605035100000|2020-11-10 19:05:00|1877.49|1876.69|1878.47|1877.67|1878.55|1877.8|1877.41|1876.67|809
1605035400000|2020-11-10 19:10:00|1878.46|1877.66|1879.29|1878.49|1879.31|1878.58|1877.67|1876.87|913
1605035700000|2020-11-10 19:15:00|1879.28|1878.48|1878.88|1878.08|1879.57|1878.86|1878.6|1877.95|708
1605036000000|2020-11-10 19:20:00|1878.92|1878.12|1877.76|1876.96|1879.06|1878.26|1877.3|1876.66|994
1605036300000|2020-11-10 19:25:00|1877.73|1876.93|1877.55|1876.75|1878.33|1877.7|1876.6|1875.89|1073
1605036600000|2020-11-10 19:30:00|1877.54|1876.74|1878.04|1877.24|1878.13|1877.54|1877.5|1876.72|1013
1605036900000|2020-11-10 19:35:00|1878.03|1877.23|1878.05|1877.25|1878.31|1877.68|1877.05|1876.47|1056
1605037200000|2020-11-10 19:40:00|1878.06|1877.26|1877.82|1877.32|1878.34|1877.7|1877.36|1876.75|954
1605037500000|2020-11-10 19:45:00|1877.87|1877.37|1877.67|1877.17|1878.17|1877.52|1877.35|1876.7|1024
1605037800000|2020-11-10 19:50:00|1877.65|1877.15|1877.33|1876.53|1878.59|1877.91|1877.2|1876.51|854
1605038100000|2020-11-10 19:55:00|1877.36|1876.56|1877.75|1876.95|1878.27|1877.58|1877.22|1876.45|807
1605038400000|2020-11-10 20:00:00|1877.56|1876.76|1875.98|1875.18|1877.92|1877.35|1875.75|1875.07|912
1605038700000|2020-11-10 20:05:00|1875.99|1875.19|1875.15|1874.65|1876.18|1875.5|1874.51|1873.83|974
1605039000000|2020-11-10 20:10:00|1875.14|1874.64|1874.83|1874.33|1875.57|1874.97|1874.56|1873.93|913
1605039300000|2020-11-10 20:15:00|1874.84|1874.34|1875.48|1874.98|1875.7|1875.07|1874.81|1874.22|945
1605039600000|2020-11-10 20:20:00|1875.49|1874.99|1875.75|1875.25|1876.16|1875.54|1875.29|1874.66|829
1605039900000|2020-11-10 20:25:00|1875.92|1875.12|1875.84|1875.34|1876.19|1875.58|1875.29|1874.73|841
1605040200000|2020-11-10 20:30:00|1875.83|1875.33|1876.15|1875.65|1876.26|1875.65|1875.38|1874.75|804
1605040500000|2020-11-10 20:35:00|1876.3|1875.5|1876.21|1875.71|1876.76|1876.11|1875.73|1875.09|810
1605040800000|2020-11-10 20:40:00|1876.29|1875.79|1877.11|1876.31|1877.66|1877|1876.29|1875.75|770
1605041100000|2020-11-10 20:45:00|1877.09|1876.29|1876.73|1876.23|1877.36|1876.63|1876.54|1875.74|966
1605041400000|2020-11-10 20:50:00|1876.76|1876.26|1874.02|1873.52|1876.85|1876.26|1873.88|1873.22|1241
1605041700000|2020-11-10 20:55:00|1873.97|1873.47|1873.31|1872.51|1874.56|1873.97|1872.62|1871.83|1379
1605045600000|2020-11-10 22:00:00|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1878.25|1875.89|1
1605048900000|2020-11-10 22:55:00|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1885.7|1875.7|1
1605049200000|2020-11-10 23:00:00|1886.62|1876.62|1876.1|1875.3|1886.62|1877.47|1875.34|1874.54|484
1605049500000|2020-11-10 23:05:00|1876.07|1875.27|1876.16|1875.36|1876.18|1875.51|1874.92|1874.12|499
1605049800000|2020-11-10 23:10:00|1876.14|1875.34|1876.01|1875.21|1876.18|1875.48|1875.47|1874.67|350
1605050100000|2020-11-10 23:15:00|1876|1875.2|1878.09|1877.29|1878.25|1877.48|1875.79|1875.12|405
1605050400000|2020-11-10 23:20:00|1878.14|1877.34|1878.89|1878.09|1879.87|1879.37|1878.08|1877.28|683
1605050700000|2020-11-10 23:25:00|1878.88|1878.08|1878.23|1877.43|1879.46|1878.66|1878.22|1877.42|331
1605051000000|2020-11-10 23:30:00|1878.24|1877.44|1878.11|1877.31|1878.36|1877.56|1877.56|1876.76|296
1605051300000|2020-11-10 23:35:00|1878.12|1877.32|1877.49|1876.69|1878.12|1877.34|1877.26|1876.6|301
1605051600000|2020-11-10 23:40:00|1877.48|1876.68|1877.92|1877.12|1878.19|1877.41|1877.4|1876.68|286
1605051900000|2020-11-10 23:45:00|1877.93|1877.13|1878.83|1878.03|1879.17|1878.49|1877.72|1876.92|369
1605052200000|2020-11-10 23:50:00|1878.82|1878.02|1877.61|1876.81|1878.94|1878.14|1877.54|1876.74|324
1605052500000|2020-11-10 23:55:00|1877.56|1876.76|1877.16|1876.36|1877.75|1876.95|1876.53|1875.73|465
1605052800000|2020-11-11 00:00:00|1877.22|1876.42|1878.22|1877.42|1879.4|1878.72|1877.01|1876.4|878
1605053100000|2020-11-11 00:05:00|1878.17|1877.37|1877.44|1876.64|1878.35|1877.55|1876.9|1876.1|551
1605053400000|2020-11-11 00:10:00|1877.49|1876.69|1879.11|1878.31|1879.34|1878.54|1877.11|1876.31|500
1605053700000|2020-11-11 00:15:00|1879.1|1878.3|1879.22|1878.42|1879.92|1879.31|1878.92|1878.12|623
1605054000000|2020-11-11 00:20:00|1879.19|1878.39|1879.19|1878.39|1879.7|1878.9|1879.08|1878.28|429
1605054300000|2020-11-11 00:25:00|1879.17|1878.37|1879.6|1878.8|1880.25|1879.45|1879.1|1878.3|446
1605054600000|2020-11-11 00:30:00|1879.61|1878.81|1879|1878.2|1879.65|1878.85|1878.81|1878.01|485
1605054900000|2020-11-11 00:35:00|1879.03|1878.23|1880.12|1879.62|1880.27|1879.64|1878.84|1878.04|529
1605055200000|2020-11-11 00:40:00|1880.09|1879.59|1880.8|1880|1881.46|1880.74|1880.07|1879.32|705
1605055500000|2020-11-11 00:45:00|1880.91|1880.11|1880.02|1879.52|1881.37|1880.57|1879.53|1878.88|675
1605055800000|2020-11-11 00:50:00|1880.12|1879.32|1879.89|1879.09|1880.25|1879.64|1879.28|1878.48|730
1605056100000|2020-11-11 00:55:00|1879.9|1879.1|1879.33|1878.53|1880.13|1879.49|1879.14|1878.52|408
1605056400000|2020-11-11 01:00:00|1879.34|1878.54|1879.73|1879.23|1880.62|1879.97|1878.42|1877.78|931
1605056700000|2020-11-11 01:05:00|1879.85|1879.05|1879.27|1878.47|1879.9|1879.26|1878.14|1877.52|689
1605057000000|2020-11-11 01:10:00|1879.11|1878.61|1879.21|1878.41|1879.81|1879.17|1878.97|1878.2|672
1605057300000|2020-11-11 01:15:00|1879.17|1878.37|1878.51|1878.01|1879.33|1878.64|1877.53|1876.82|755
1605057600000|2020-11-11 01:20:00|1878.48|1877.98|1878.84|1878.34|1879.01|1878.37|1877.74|1876.95|500
1605057900000|2020-11-11 01:25:00|1878.81|1878.31|1879.88|1879.08|1880.31|1879.74|1878.76|1878.11|775
1605058200000|2020-11-11 01:30:00|1879.89|1879.09|1881.05|1880.25|1881.16|1880.53|1879.26|1878.46|772
1605058500000|2020-11-11 01:35:00|1881.07|1880.27|1881.42|1880.62|1881.6|1880.8|1880.83|1880.17|644
1605058800000|2020-11-11 01:40:00|1881.44|1880.64|1880.79|1880.29|1881.46|1880.66|1880.59|1879.79|641
1605059100000|2020-11-11 01:45:00|1880.77|1880.27|1881.85|1881.05|1882.07|1881.35|1880.71|1879.91|565
1605059400000|2020-11-11 01:50:00|1881.84|1881.04|1880.36|1879.56|1881.99|1881.36|1880|1879.34|749
1605059700000|2020-11-11 01:55:00|1880.34|1879.54|1880.11|1879.31|1880.4|1879.74|1879.29|1878.64|694
1605060000000|2020-11-11 02:00:00|1880.12|1879.32|1880.2|1879.4|1880.63|1880.05|1879.52|1878.9|700
1605060300000|2020-11-11 02:05:00|1880.19|1879.39|1881.91|1881.11|1882.38|1881.7|1879.92|1879.32|887
1605060600000|2020-11-11 02:10:00|1881.9|1881.1|1880.56|1879.76|1882.29|1881.67|1880.15|1879.49|737
1605060900000|2020-11-11 02:15:00|1880.55|1879.75|1881.6|1880.8|1881.77|1881.05|1880.49|1879.69|654
1605061200000|2020-11-11 02:20:00|1881.59|1880.79|1881.25|1880.45|1882.07|1881.44|1881.02|1880.22|580
1605061500000|2020-11-11 02:25:00|1881.16|1880.66|1881.26|1880.46|1882.14|1881.34|1881|1880.28|547
1605061800000|2020-11-11 02:30:00|1881.2|1880.4|1881.46|1880.66|1881.61|1880.82|1880.5|1879.7|652
1605062100000|2020-11-11 02:35:00|1881.48|1880.68|1882.2|1881.4|1882.35|1881.75|1881.38|1880.67|465
1605062400000|2020-11-11 02:40:00|1882.23|1881.43|1882.84|1882.34|1883.41|1882.65|1881.81|1881.16|781
1605062700000|2020-11-11 02:45:00|1882.83|1882.33|1883.07|1882.27|1883.37|1882.57|1882.65|1881.85|594
1605063000000|2020-11-11 02:50:00|1883.11|1882.31|1882.55|1881.75|1883.59|1882.94|1882.46|1881.67|579
1605063300000|2020-11-11 02:55:00|1882.56|1881.76|1882.91|1882.11|1882.92|1882.27|1881.96|1881.26|534
1605063600000|2020-11-11 03:00:00|1882.93|1882.13|1881.94|1881.14|1883|1882.36|1881.61|1881.03|539
1605063900000|2020-11-11 03:05:00|1881.98|1881.18|1881.87|1881.07|1882.17|1881.37|1881.43|1880.74|470
1605064200000|2020-11-11 03:10:00|1881.82|1881.02|1882.13|1881.33|1882.89|1882.33|1881.73|1880.99|659
1605064500000|2020-11-11 03:15:00|1882.16|1881.36|1882.69|1881.89|1882.94|1882.23|1880.87|1880.21|764
1605064800000|2020-11-11 03:20:00|1882.54|1882.04|1883.41|1882.61|1883.45|1882.69|1882.49|1881.86|675
1605065100000|2020-11-11 03:25:00|1883.4|1882.6|1882.19|1881.39|1883.48|1882.68|1882.05|1881.25|545
1605065400000|2020-11-11 03:30:00|1882.18|1881.38|1880.59|1879.79|1882.59|1881.92|1880.21|1879.41|700
1605065700000|2020-11-11 03:35:00|1880.57|1879.77|1879.89|1879.09|1880.62|1879.82|1878.74|1877.94|1063
1605066000000|2020-11-11 03:40:00|1879.9|1879.1|1880.43|1879.93|1880.76|1880.09|1879.82|1879.02|615
1605066300000|2020-11-11 03:45:00|1880.39|1879.89|1881.32|1880.82|1881.66|1881.01|1880.25|1879.59|506
1605066600000|2020-11-11 03:50:00|1881.35|1880.85|1881.43|1880.93|1882.26|1881.61|1881.2|1880.52|643
1605066900000|2020-11-11 03:55:00|1881.42|1880.92|1881.09|1880.59|1881.73|1881.1|1880.9|1880.33|510
1605067200000|2020-11-11 04:00:00|1881.07|1880.57|1880.12|1879.62|1881.4|1880.77|1880.06|1879.42|506
1605067500000|2020-11-11 04:05:00|1880.13|1879.63|1879.38|1878.58|1880.39|1879.82|1879.09|1878.52|544
1605067800000|2020-11-11 04:10:00|1879.26|1878.76|1880.12|1879.32|1880.16|1879.49|1879.24|1878.74|440
1605068100000|2020-11-11 04:15:00|1880.14|1879.34|1880.17|1879.37|1880.23|1879.43|1879.51|1878.71|357
1605068400000|2020-11-11 04:20:00|1880.18|1879.38|1880.42|1879.62|1880.54|1879.84|1880.15|1879.35|288
1605068700000|2020-11-11 04:25:00|1880.39|1879.59|1879.75|1878.95|1880.69|1880.02|1879.56|1878.91|229
1605069000000|2020-11-11 04:30:00|1879.76|1878.96|1880.11|1879.31|1880.14|1879.51|1879.54|1878.74|380
1605069300000|2020-11-11 04:35:00|1880.12|1879.32|1880.53|1879.73|1880.56|1879.94|1879.82|1879.02|316
1605069600000|2020-11-11 04:40:00|1880.54|1879.74|1880.36|1879.56|1880.77|1880.12|1879.94|1879.32|274
1605069900000|2020-11-11 04:45:00|1880.35|1879.55|1880.67|1879.87|1880.73|1879.93|1880.19|1879.45|221
1605070200000|2020-11-11 04:50:00|1880.66|1879.86|1880.67|1879.87|1880.8|1880.2|1880.15|1879.48|286
1605070500000|2020-11-11 04:55:00|1880.65|1879.85|1880.58|1879.78|1880.77|1880.07|1880.32|1879.6|268
1605070800000|2020-11-11 05:00:00|1880.56|1879.76|1881.66|1880.86|1881.76|1881.21|1880.39|1879.76|487
1605071100000|2020-11-11 05:05:00|1881.67|1880.87|1882.11|1881.31|1882.23|1881.62|1881.28|1880.67|532
1605071400000|2020-11-11 05:10:00|1882.06|1881.26|1882.26|1881.46|1882.35|1881.65|1881.46|1880.81|413
1605071700000|2020-11-11 05:15:00|1882.25|1881.45|1883.37|1882.57|1883.4|1882.78|1881.78|1881.09|579
1605072000000|2020-11-11 05:20:00|1883.35|1882.55|1882.41|1881.61|1883.76|1883.15|1882.25|1881.46|796
1605072300000|2020-11-11 05:25:00|1882.35|1881.55|1881.87|1881.07|1882.38|1881.73|1881.36|1880.63|539
1605072600000|2020-11-11 05:30:00|1881.88|1881.08|1881.49|1880.69|1882.14|1881.47|1880.78|1880.11|636
1605072900000|2020-11-11 05:35:00|1881.34|1880.54|1881.16|1880.36|1881.88|1881.08|1880.7|1880.07|507
1605073200000|2020-11-11 05:40:00|1881.18|1880.38|1882.54|1881.74|1882.6|1881.8|1880.98|1880.18|522
1605073500000|2020-11-11 05:45:00|1882.55|1881.75|1882.92|1882.12|1883.5|1882.7|1882.17|1881.41|698
1605073800000|2020-11-11 05:50:00|1882.91|1882.11|1881.64|1880.84|1883.2|1882.53|1881.35|1880.68|638
1605074100000|2020-11-11 05:55:00|1881.65|1880.85|1882.56|1881.76|1882.8|1882|1881.54|1880.74|515
1605074400000|2020-11-11 06:00:00|1882.55|1881.75|1882.43|1881.63|1882.75|1882.07|1881.85|1881.24|457
1605074700000|2020-11-11 06:05:00|1882.42|1881.62|1882.15|1881.35|1883.17|1882.44|1881.92|1881.28|571
1605075000000|2020-11-11 06:10:00|1882.14|1881.34|1882.54|1881.74|1882.73|1882.01|1881.7|1881.14|463
1605075300000|2020-11-11 06:15:00|1882.52|1881.72|1882.2|1881.4|1882.71|1881.91|1881.41|1880.81|489
1605075600000|2020-11-11 06:20:00|1882.19|1881.39|1882.26|1881.46|1882.5|1881.7|1881.53|1880.96|384
1605075900000|2020-11-11 06:25:00|1882.27|1881.47|1881.95|1881.15|1882.37|1881.57|1881.85|1881.06|393
1605076200000|2020-11-11 06:30:00|1881.67|1881.17|1883.08|1882.28|1883.16|1882.41|1881.56|1880.96|486
1605076500000|2020-11-11 06:35:00|1883.12|1882.32|1882.18|1881.68|1883.27|1882.47|1882.16|1881.51|518
1605076800000|2020-11-11 06:40:00|1882.17|1881.67|1882.6|1881.8|1883.23|1882.48|1881.9|1881.23|531
1605077100000|2020-11-11 06:45:00|1882.69|1881.89|1883.53|1883.03|1884.06|1883.38|1882.56|1881.89|636
1605077400000|2020-11-11 06:50:00|1883.68|1882.88|1884.52|1883.72|1884.65|1883.87|1883.35|1882.62|606
1605077700000|2020-11-11 06:55:00|1884.53|1883.73|1883.63|1882.83|1884.86|1884.13|1883.49|1882.8|714
1605078000000|2020-11-11 07:00:00|1883.61|1882.81|1881.85|1881.05|1883.7|1883.05|1881.77|1880.97|734
1605078300000|2020-11-11 07:05:00|1881.83|1881.03|1880.02|1879.22|1882.41|1881.77|1879.31|1878.81|1143
1605078600000|2020-11-11 07:10:00|1880|1879.2|1878.63|1877.83|1880.19|1879.39|1877.78|1877.28|898
1605078900000|2020-11-11 07:15:00|1878.74|1877.94|1878.77|1877.97|1879.36|1878.56|1877.9|1877.28|816
1605079200000|2020-11-11 07:20:00|1878.78|1877.98|1877.54|1877.04|1879.6|1878.95|1877.27|1876.69|786
1605079500000|2020-11-11 07:25:00|1877.56|1877.06|1875.47|1874.67|1878.37|1877.57|1875.28|1874.48|959
1605079800000|2020-11-11 07:30:00|1875.5|1874.7|1877.09|1876.59|1877.27|1876.6|1875.06|1874.3|957
1605080100000|2020-11-11 07:35:00|1877.08|1876.58|1877.98|1877.48|1879.17|1878.55|1877.08|1876.46|1071
1605080400000|2020-11-11 07:40:00|1878.11|1877.31|1878.17|1877.37|1879.64|1879.11|1877.57|1876.94|1014
1605080700000|2020-11-11 07:45:00|1878.18|1877.38|1877.14|1876.64|1878.49|1877.85|1877.06|1876.34|845
1605081000000|2020-11-11 07:50:00|1877.13|1876.63|1877.47|1876.67|1878.47|1877.86|1877.04|1876.39|701
1605081300000|2020-11-11 07:55:00|1877.48|1876.68|1876.97|1876.47|1877.89|1877.11|1876.52|1875.87|830
1605081600000|2020-11-11 08:00:00|1876.99|1876.49|1877.6|1876.8|1877.82|1877.02|1875.57|1874.91|1041
1605081900000|2020-11-11 08:05:00|1877.59|1876.79|1877.61|1876.81|1878.48|1877.86|1877.16|1876.47|959
1605082200000|2020-11-11 08:10:00|1877.63|1876.83|1876.68|1876.18|1878.02|1877.22|1876.32|1875.67|838
1605082500000|2020-11-11 08:15:00|1876.66|1876.16|1875.62|1875.12|1876.66|1876.16|1875.09|1874.57|985
1605082800000|2020-11-11 08:20:00|1875.63|1875.13|1876.91|1876.11|1877.58|1876.96|1875.54|1874.9|1012
1605083100000|2020-11-11 08:25:00|1876.93|1876.13|1877.51|1877.01|1878.09|1877.38|1876.6|1876|836
1605083400000|2020-11-11 08:30:00|1877.66|1876.86|1877.58|1876.78|1877.91|1877.24|1876.9|1876.18|861
1605083700000|2020-11-11 08:35:00|1877.7|1877.2|1877.76|1876.96|1877.98|1877.34|1876.3|1875.66|875
1605084000000|2020-11-11 08:40:00|1877.74|1876.94|1878.23|1877.43|1878.69|1878.09|1877.54|1876.94|797
1605084300000|2020-11-11 08:45:00|1878.24|1877.44|1879.46|1878.96|1879.89|1879.36|1878.22|1877.44|930
1605084600000|2020-11-11 08:50:00|1879.49|1878.99|1878|1877.2|1879.75|1879.18|1877.55|1876.95|869
1605084900000|2020-11-11 08:55:00|1877.98|1877.18|1878.64|1878.14|1879.59|1879.06|1877.93|1877.13|773
1605085200000|2020-11-11 09:00:00|1878.65|1878.15|1876.43|1875.63|1879.17|1878.5|1875.58|1874.91|910
1605085500000|2020-11-11 09:05:00|1876.44|1875.64|1877.78|1877.28|1878.13|1877.56|1876.3|1875.64|748
1605085800000|2020-11-11 09:10:00|1877.79|1877.29|1877.08|1876.28|1878.21|1877.71|1876.73|1876.15|597
1605086100000|2020-11-11 09:15:00|1876.94|1876.44|1877.17|1876.67|1877.77|1877.15|1876.46|1875.85|672
1605086400000|2020-11-11 09:20:00|1877.15|1876.65|1877.92|1877.42|1878.85|1878.2|1876.24|1875.74|785
1605086700000|2020-11-11 09:25:00|1878.06|1877.26|1878.75|1877.95|1879.29|1878.58|1877.82|1877.11|602
1605087000000|2020-11-11 09:30:00|1878.77|1877.97|1878.99|1878.49|1879.85|1879.21|1878.26|1877.62|924
1605087300000|2020-11-11 09:35:00|1878.98|1878.48|1879.42|1878.92|1880.67|1880.04|1878.87|1878.23|914
1605087600000|2020-11-11 09:40:00|1879.39|1878.89|1879|1878.2|1880.35|1879.77|1878.61|1878.03|874
1605087900000|2020-11-11 09:45:00|1878.86|1878.36|1878.95|1878.45|1880|1879.4|1878.77|1878.18|654
1605088200000|2020-11-11 09:50:00|1878.94|1878.44|1880.18|1879.38|1880.4|1879.82|1878.7|1878.05|778
1605088500000|2020-11-11 09:55:00|1880.2|1879.4|1881.61|1881.11|1881.92|1881.38|1879.59|1878.95|892
1605088800000|2020-11-11 10:00:00|1881.63|1881.13|1881.54|1881.04|1882.43|1881.77|1880.72|1880.13|910
1605089100000|2020-11-11 10:05:00|1881.47|1880.97|1880.58|1880.08|1881.86|1881.36|1880.28|1879.61|834
1605089400000|2020-11-11 10:10:00|1880.57|1880.07|1880.21|1879.71|1880.66|1880.07|1879.63|1878.9|736
1605089700000|2020-11-11 10:15:00|1880.22|1879.72|1879.4|1878.9|1880.68|1880.06|1878.81|1878.17|732
1605090000000|2020-11-11 10:20:00|1879.41|1878.91|1878.39|1877.89|1880.15|1879.52|1878.26|1877.62|750
1605090300000|2020-11-11 10:25:00|1878.37|1877.87|1878.22|1877.72|1879.48|1878.86|1877.98|1877.39|814
1605090600000|2020-11-11 10:30:00|1878.31|1877.81|1877.02|1876.52|1878.33|1877.83|1876.17|1875.65|1055
1605090900000|2020-11-11 10:35:00|1877.03|1876.53|1877.95|1877.45|1878.24|1877.63|1876.69|1876.08|743
1605091200000|2020-11-11 10:40:00|1877.79|1877.29|1877.78|1876.98|1878.33|1877.69|1877.33|1876.72|568
1605091500000|2020-11-11 10:45:00|1877.77|1876.97|1876.41|1875.91|1878|1877.44|1876.33|1875.56|620
1605091800000|2020-11-11 10:50:00|1876.43|1875.93|1876.96|1876.16|1877.43|1876.78|1876.42|1875.76|501
1605092100000|2020-11-11 10:55:00|1876.95|1876.15|1876.45|1875.65|1877.45|1876.77|1876.37|1875.57|577
1605092400000|2020-11-11 11:00:00|1876.46|1875.66|1875.44|1874.64|1876.71|1875.97|1874.31|1873.61|874
1605092700000|2020-11-11 11:05:00|1875.43|1874.63|1875.39|1874.89|1875.93|1875.4|1874.92|1874.26|691
1605093000000|2020-11-11 11:10:00|1875.51|1874.71|1872.8|1872.3|1875.51|1874.93|1872.59|1872|922
1605093300000|2020-11-11 11:15:00|1872.79|1872.29|1870.94|1870.44|1873.29|1872.79|1870.21|1869.67|1137
1605093600000|2020-11-11 11:20:00|1870.92|1870.42|1873.3|1872.8|1873.63|1873.12|1870.9|1870.28|918
1605093900000|2020-11-11 11:25:00|1873.32|1872.82|1874.61|1874.11|1874.88|1874.23|1873.26|1872.67|793
1605094200000|2020-11-11 11:30:00|1874.59|1874.09|1874.52|1873.72|1875.59|1874.95|1874.28|1873.68|838
1605094500000|2020-11-11 11:35:00|1874.51|1873.71|1874.96|1874.16|1875.03|1874.26|1873.93|1873.3|752
1605094800000|2020-11-11 11:40:00|1874.94|1874.14|1874.35|1873.55|1875.21|1874.54|1873.98|1873.21|711
1605095100000|2020-11-11 11:45:00|1874.33|1873.53|1875.02|1874.52|1875.87|1875.29|1873.94|1873.32|595
1605095400000|2020-11-11 11:50:00|1875.17|1874.37|1876.59|1876.09|1876.75|1876.11|1874.53|1873.92|703
1605095700000|2020-11-11 11:55:00|1876.57|1876.07|1877.3|1876.8|1877.76|1877.07|1876.29|1875.68|896
1605096000000|2020-11-11 12:00:00|1877.27|1876.77|1878.03|1877.23|1878.77|1878.16|1876.61|1876.11|1077
1605096300000|2020-11-11 12:05:00|1878.01|1877.21|1877.98|1877.48|1879.42|1878.8|1877.47|1876.89|969
1605096600000|2020-11-11 12:10:00|1877.95|1877.45|1873.51|1873.01|1877.95|1877.45|1873.17|1872.47|1243
1605096900000|2020-11-11 12:15:00|1873.4|1872.9|1873.85|1873.05|1874.29|1873.79|1871.65|1870.94|1199
1605097200000|2020-11-11 12:20:00|1873.69|1873.19|1872.94|1872.14|1873.97|1873.38|1872.16|1871.53|1039
1605097500000|2020-11-11 12:25:00|1872.91|1872.11|1872.59|1871.79|1873.55|1872.85|1872.12|1871.5|881
1605097800000|2020-11-11 12:30:00|1872.56|1871.76|1873.7|1873.2|1874|1873.4|1872.44|1871.67|866
1605098100000|2020-11-11 12:35:00|1873.65|1873.15|1872.88|1872.08|1873.99|1873.42|1872.48|1871.8|954
1605098400000|2020-11-11 12:40:00|1872.91|1872.11|1873.73|1872.93|1874.02|1873.47|1872.11|1871.44|877
1605098700000|2020-11-11 12:45:00|1873.71|1872.91|1873.03|1872.53|1873.75|1873.16|1872.47|1871.79|814
1605099000000|2020-11-11 12:50:00|1873.18|1872.38|1873.38|1872.88|1873.7|1873.03|1873.03|1872.38|925
1605099300000|2020-11-11 12:55:00|1873.35|1872.85|1871.08|1870.58|1874.2|1873.5|1870.96|1870.27|1089
1605099600000|2020-11-11 13:00:00|1871.15|1870.65|1870.91|1870.41|1871.81|1871.23|1870.42|1869.83|1409
1605099900000|2020-11-11 13:05:00|1870.94|1870.44|1872.46|1871.66|1872.46|1871.78|1870.33|1869.78|1184
1605100200000|2020-11-11 13:10:00|1872.45|1871.65|1873.46|1872.96|1873.97|1873.38|1871.82|1871.19|1124
1605100500000|2020-11-11 13:15:00|1873.43|1872.93|1873.38|1872.88|1873.8|1873.28|1872.92|1872.37|986
1605100800000|2020-11-11 13:20:00|1873.39|1872.89|1869.17|1868.67|1873.39|1872.89|1868.88|1868.38|1283
1605101100000|2020-11-11 13:25:00|1869.13|1868.63|1870.84|1870.34|1871.05|1870.42|1868.96|1868.46|1264
1605101400000|2020-11-11 13:30:00|1870.83|1870.33|1870.06|1869.26|1871.31|1870.66|1869.8|1869.16|1233
1605101700000|2020-11-11 13:35:00|1870.13|1869.33|1865.8|1865|1870.13|1869.42|1865.31|1864.65|1498
1605102000000|2020-11-11 13:40:00|1865.81|1865.01|1864.27|1863.47|1865.95|1865.15|1862.12|1861.34|1755
1605102300000|2020-11-11 13:45:00|1864.25|1863.45|1863.9|1863.1|1865.33|1864.67|1862.56|1862.06|1594
1605102600000|2020-11-11 13:50:00|1863.82|1863.02|1862.51|1861.71|1865.48|1864.82|1862.03|1861.23|1473
1605102900000|2020-11-11 13:55:00|1862.5|1861.7|1858.9|1858.4|1862.99|1862.35|1858.58|1857.92|1707
1605103200000|2020-11-11 14:00:00|1858.93|1858.43|1857.68|1857.18|1858.93|1858.43|1857.58|1856.93|1570
1605103500000|2020-11-11 14:05:00|1857.64|1857.14|1859.47|1858.97|1859.85|1859.35|1856.64|1856.04|1645
1605103800000|2020-11-11 14:10:00|1859.54|1859.04|1862.85|1862.35|1862.89|1862.39|1859.31|1858.72|1651
1605104100000|2020-11-11 14:15:00|1862.86|1862.36|1862.42|1861.92|1864.07|1863.51|1861.94|1861.3|1407
1605104400000|2020-11-11 14:20:00|1862.47|1861.97|1862.86|1862.36|1863.08|1862.43|1861.77|1861.19|1222
1605104700000|2020-11-11 14:25:00|1862.87|1862.37|1862.25|1861.75|1863.43|1862.8|1861.98|1861.48|1173
1605105000000|2020-11-11 14:30:00|1862.19|1861.69|1866.94|1866.14|1867.27|1866.55|1860.6|1860|1833
1605105300000|2020-11-11 14:35:00|1866.92|1866.12|1864.38|1863.58|1868.32|1867.52|1863.79|1863.26|1703
1605105600000|2020-11-11 14:40:00|1864.39|1863.59|1866.77|1866.27|1866.77|1866.27|1863.93|1863.13|1502
1605105900000|2020-11-11 14:45:00|1866.8|1866.3|1865.83|1865.33|1867.35|1866.55|1865.38|1864.72|1597
1605106200000|2020-11-11 14:50:00|1865.79|1865.29|1862.8|1862.3|1866.21|1865.58|1862.24|1861.73|1583
1605106500000|2020-11-11 14:55:00|1862.79|1862.29|1861.85|1861.35|1862.94|1862.37|1860.87|1860.19|1618
1605106800000|2020-11-11 15:00:00|1861.84|1861.34|1860.66|1859.86|1863.74|1862.94|1859.65|1858.85|1746
1605107100000|2020-11-11 15:05:00|1860.67|1859.87|1860.16|1859.66|1861.68|1860.89|1859.61|1859|1521
1605107400000|2020-11-11 15:10:00|1860.15|1859.65|1861.84|1861.04|1861.84|1861.18|1859.97|1859.44|1430
1605107700000|2020-11-11 15:15:00|1861.77|1860.97|1861.36|1860.56|1862.64|1861.95|1859.3|1858.56|1521
1605108000000|2020-11-11 15:20:00|1861.31|1860.51|1863.3|1862.8|1863.93|1863.3|1861.03|1860.38|1362
1605108300000|2020-11-11 15:25:00|1863.29|1862.79|1865.84|1865.34|1866.27|1865.69|1863.28|1862.78|1539
1605108600000|2020-11-11 15:30:00|1865.85|1865.35|1864.57|1864.07|1866.18|1865.66|1864.23|1863.73|1350
1605108900000|2020-11-11 15:35:00|1864.74|1863.94|1865.27|1864.77|1866.96|1866.3|1864.57|1863.94|1279
1605109200000|2020-11-11 15:40:00|1865.24|1864.74|1864|1863.5|1865.54|1864.77|1863.66|1862.99|1232
1605109500000|2020-11-11 15:45:00|1863.99|1863.49|1864.9|1864.4|1865.61|1864.99|1863.73|1863.1|1220
1605109800000|2020-11-11 15:50:00|1864.87|1864.37|1864.04|1863.54|1865.47|1864.92|1863.88|1863.24|1145
1605110100000|2020-11-11 15:55:00|1864.03|1863.53|1863.15|1862.35|1864.79|1864.29|1862.52|1861.98|1144
1605110400000|2020-11-11 16:00:00|1863.17|1862.37|1867|1866.5|1867|1866.5|1862.19|1861.69|1272
1605110700000|2020-11-11 16:05:00|1866.96|1866.46|1865.89|1865.09|1867.08|1866.46|1865.54|1864.96|1207
1605111000000|2020-11-11 16:10:00|1865.69|1865.19|1866.04|1865.24|1866.41|1865.75|1865.43|1864.84|1019
1605111300000|2020-11-11 16:15:00|1866.01|1865.21|1866.22|1865.72|1866.86|1866.06|1864.29|1863.64|1058
1605111600000|2020-11-11 16:20:00|1866.21|1865.71|1866.06|1865.26|1866.55|1865.77|1864.94|1864.27|1010
1605111900000|2020-11-11 16:25:00|1865.83|1865.33|1865.69|1864.89|1866.75|1866.18|1865.42|1864.77|1017
1605112200000|2020-11-11 16:30:00|1865.68|1864.88|1864.28|1863.78|1865.8|1865.28|1864.18|1863.53|988
1605112500000|2020-11-11 16:35:00|1864.27|1863.77|1863.72|1862.92|1864.52|1863.93|1863.39|1862.77|952
1605112800000|2020-11-11 16:40:00|1863.54|1863.04|1863.03|1862.53|1864.17|1863.47|1862.65|1862|923
1605113100000|2020-11-11 16:45:00|1863.02|1862.52|1863.12|1862.62|1863.51|1862.9|1862.33|1861.68|966
1605113400000|2020-11-11 16:50:00|1863.1|1862.6|1863.57|1863.07|1864.78|1864.17|1862.85|1862.25|976
1605113700000|2020-11-11 16:55:00|1863.58|1863.08|1865.07|1864.27|1865.08|1864.5|1862.79|1862.18|930
1605114000000|2020-11-11 17:00:00|1865.06|1864.26|1863.58|1862.78|1865.06|1864.41|1863.36|1862.72|787
1605114300000|2020-11-11 17:05:00|1863.57|1862.77|1864.99|1864.19|1865.17|1864.55|1863.4|1862.76|737
1605114600000|2020-11-11 17:10:00|1864.98|1864.18|1863.85|1863.35|1865.17|1864.53|1863.74|1863.08|768
1605114900000|2020-11-11 17:15:00|1863.86|1863.36|1863.06|1862.26|1864.46|1863.66|1862.58|1861.93|859
1605115200000|2020-11-11 17:20:00|1863.03|1862.23|1862.16|1861.36|1863.15|1862.55|1861.05|1860.4|936
1605115500000|2020-11-11 17:25:00|1862|1861.5|1862.31|1861.81|1862.4|1861.81|1861.3|1860.67|869
1605115800000|2020-11-11 17:30:00|1862.3|1861.8|1863.31|1862.81|1863.37|1862.87|1861.98|1861.4|908
1605116100000|2020-11-11 17:35:00|1863.32|1862.82|1862.63|1862.13|1863.4|1862.82|1862.24|1861.62|711
1605116400000|2020-11-11 17:40:00|1862.62|1862.12|1863.53|1862.73|1863.55|1862.83|1862.06|1861.42|772
1605116700000|2020-11-11 17:45:00|1863.56|1862.76|1862.47|1861.97|1863.56|1862.88|1862.35|1861.7|664
1605117000000|2020-11-11 17:50:00|1862.45|1861.95|1862.54|1862.04|1862.98|1862.33|1862.18|1861.59|726
1605117300000|2020-11-11 17:55:00|1862.52|1862.02|1862.79|1861.99|1863.17|1862.55|1862.01|1861.38|800
1605117600000|2020-11-11 18:00:00|1862.65|1862.15|1863.85|1863.35|1863.98|1863.48|1862.27|1861.63|938
1605117900000|2020-11-11 18:05:00|1863.87|1863.37|1864.67|1864.17|1864.9|1864.27|1863.38|1862.79|887
1605118200000|2020-11-11 18:10:00|1864.66|1864.16|1864.2|1863.4|1864.83|1864.17|1863.8|1863.15|607
1605118500000|2020-11-11 18:15:00|1864.19|1863.39|1863.64|1863.14|1864.31|1863.66|1863.48|1862.84|575
1605118800000|2020-11-11 18:20:00|1863.63|1863.13|1863.34|1862.84|1864.28|1863.73|1863.31|1862.7|853
1605119100000|2020-11-11 18:25:00|1863.33|1862.83|1863.65|1863.15|1864.23|1863.69|1862.99|1862.39|963
1605119400000|2020-11-11 18:30:00|1863.88|1863.38|1864.86|1864.06|1865.29|1864.73|1863.88|1863.38|732
1605119700000|2020-11-11 18:35:00|1864.87|1864.07|1864.92|1864.42|1865.2|1864.57|1864.64|1864.01|521
1605120000000|2020-11-11 18:40:00|1864.94|1864.44|1865.72|1864.92|1865.87|1865.28|1864.81|1864.16|569
1605120300000|2020-11-11 18:45:00|1865.54|1865.04|1865.51|1864.71|1866.13|1865.49|1865.25|1864.6|513
1605120600000|2020-11-11 18:50:00|1865.39|1864.89|1865.06|1864.56|1865.51|1864.9|1864.44|1863.83|613
1605120900000|2020-11-11 18:55:00|1865.05|1864.55|1865|1864.5|1865.11|1864.56|1864.55|1863.93|538
1605121200000|2020-11-11 19:00:00|1865.03|1864.53|1865.6|1865.1|1865.94|1865.33|1864.71|1864.13|656
1605121500000|2020-11-11 19:05:00|1865.59|1865.09|1865.19|1864.69|1865.75|1865.16|1865.12|1864.52|472
1605121800000|2020-11-11 19:10:00|1865.17|1864.67|1865.27|1864.77|1865.49|1864.92|1864.72|1864.12|543
1605122100000|2020-11-11 19:15:00|1865.26|1864.76|1864.53|1864.03|1865.52|1864.91|1864.23|1863.73|639
1605122400000|2020-11-11 19:20:00|1864.49|1863.99|1864.37|1863.87|1865.05|1864.46|1864.35|1863.78|529
1605122700000|2020-11-11 19:25:00|1864.42|1863.92|1864.15|1863.65|1864.55|1864.05|1863.92|1863.36|522
1605123000000|2020-11-11 19:30:00|1864.16|1863.66|1864.95|1864.45|1865.09|1864.55|1864.05|1863.55|532
1605123300000|2020-11-11 19:35:00|1864.96|1864.46|1864.73|1864.23|1865.47|1864.88|1864.71|1864.16|434
1605123600000|2020-11-11 19:40:00|1864.78|1864.28|1864.54|1864.04|1864.95|1864.29|1864.05|1863.55|698
1605123900000|2020-11-11 19:45:00|1864.53|1864.03|1863.57|1863.07|1864.53|1864.03|1863.53|1863.03|589
1605124200000|2020-11-11 19:50:00|1863.58|1863.08|1863.63|1863.13|1863.88|1863.22|1863.02|1862.52|638
1605124500000|2020-11-11 19:55:00|1863.62|1863.12|1863.86|1863.36|1864.19|1863.69|1863.52|1863|622
1605124800000|2020-11-11 20:00:00|1863.87|1863.37|1864.01|1863.51|1864.23|1863.63|1863.71|1863.21|591
1605125100000|2020-11-11 20:05:00|1864.03|1863.53|1864.38|1863.88|1864.68|1864.1|1863.98|1863.41|576
1605125400000|2020-11-11 20:10:00|1864.39|1863.89|1864.49|1863.99|1864.87|1864.37|1864.26|1863.76|550
1605125700000|2020-11-11 20:15:00|1864.5|1864|1864.33|1863.83|1864.81|1864.23|1864.27|1863.7|613
1605126000000|2020-11-11 20:20:00|1864.31|1863.81|1863.32|1862.82|1864.32|1863.82|1863.29|1862.68|496
1605126300000|2020-11-11 20:25:00|1863.31|1862.81|1863.42|1862.92|1863.8|1863.3|1863.1|1862.46|519
1605126600000|2020-11-11 20:30:00|1863.43|1862.93|1863.57|1863.07|1863.84|1863.24|1863.13|1862.56|487
1605126900000|2020-11-11 20:35:00|1863.56|1863.06|1863.41|1862.91|1863.69|1863.15|1863.1|1862.52|520
1605127200000|2020-11-11 20:40:00|1863.54|1862.74|1863.78|1863.28|1863.98|1863.48|1863.34|1862.74|484
1605127500000|2020-11-11 20:45:00|1863.79|1863.29|1864.26|1863.76|1864.43|1863.84|1863.77|1863.13|620
1605127800000|2020-11-11 20:50:00|1864.28|1863.78|1864.63|1864.13|1864.82|1864.3|1863.76|1863.24|768
1605128100000|2020-11-11 20:55:00|1864.62|1864.12|1864.19|1863.69|1864.85|1864.24|1863.98|1863.38|746
1605132000000|2020-11-11 22:00:00|1866.88|1864.43|1866.88|1864.43|1866.88|1864.43|1866.88|1864.43|1
1605135300000|2020-11-11 22:55:00|1863.24|1858.14|1863.24|1858.14|1863.24|1858.14|1863.24|1858.14|1
1605135600000|2020-11-11 23:00:00|1869.25|1859.8|1867.41|1866.61|1869.25|1868.09|1865.97|1859.8|671
1605135900000|2020-11-11 23:05:00|1867.55|1866.75|1867.24|1866.44|1867.72|1866.92|1866.99|1866.19|386
1605136200000|2020-11-11 23:10:00|1867.17|1866.37|1866.42|1865.62|1867.28|1866.48|1866.34|1865.54|317
1605136500000|2020-11-11 23:15:00|1866.44|1865.64|1866.74|1865.94|1866.81|1866.01|1866.34|1865.54|232
1605136800000|2020-11-11 23:20:00|1866.76|1865.96|1866.22|1865.42|1866.81|1866.01|1865.89|1865.09|255
1605137100000|2020-11-11 23:25:00|1866.23|1865.43|1865.39|1864.59|1866.26|1865.46|1865.1|1864.3|335
1605137400000|2020-11-11 23:30:00|1865.38|1864.58|1864.81|1864.01|1865.38|1864.58|1864.45|1863.65|295
1605137700000|2020-11-11 23:35:00|1864.82|1864.02|1866.12|1865.32|1866.82|1866.02|1864.79|1863.99|583
1605138000000|2020-11-11 23:40:00|1866.07|1865.27|1865|1864.5|1866.54|1865.87|1864.83|1864.16|323
1605138300000|2020-11-11 23:45:00|1865.01|1864.51|1866.3|1865.8|1866.78|1866.11|1864.4|1863.69|430
1605138600000|2020-11-11 23:50:00|1866.45|1865.65|1866.15|1865.35|1866.85|1866.27|1865.66|1864.86|367
1605138900000|2020-11-11 23:55:00|1866.16|1865.36|1866.08|1865.28|1866.77|1866.07|1865.44|1864.76|408
1605139200000|2020-11-12 00:00:00|1866.09|1865.29|1865.69|1864.89|1866.59|1865.79|1865.11|1864.47|470
1605139500000|2020-11-12 00:05:00|1865.64|1864.84|1864.55|1863.75|1865.73|1864.93|1864.52|1863.72|480
1605139800000|2020-11-12 00:10:00|1864.54|1863.74|1863.58|1862.78|1865.32|1864.52|1863.46|1862.66|527
1605140100000|2020-11-12 00:15:00|1863.59|1862.79|1864.44|1863.64|1864.63|1863.83|1863.59|1862.79|531
1605140400000|2020-11-12 00:20:00|1864.46|1863.66|1864.31|1863.51|1864.61|1863.81|1863.85|1863.05|428
1605140700000|2020-11-12 00:25:00|1864.3|1863.5|1863.9|1863.1|1864.38|1863.58|1863.62|1862.82|534
1605141000000|2020-11-12 00:30:00|1863.95|1863.15|1864|1863.2|1864.09|1863.29|1863.15|1862.35|509
1605141300000|2020-11-12 00:35:00|1864.01|1863.21|1863.93|1863.13|1864.9|1864.1|1863.87|1863.07|516
1605141600000|2020-11-12 00:40:00|1863.89|1863.09|1864.22|1863.42|1864.65|1863.85|1863.76|1862.96|370
1605141900000|2020-11-12 00:45:00|1864.2|1863.4|1865.39|1864.59|1865.5|1864.7|1864.06|1863.26|440
1605142200000|2020-11-12 00:50:00|1865.4|1864.6|1865.49|1864.69|1865.97|1865.17|1865.24|1864.44|473
1605142500000|2020-11-12 00:55:00|1865.47|1864.67|1865.73|1864.93|1865.93|1865.14|1865.04|1864.33|469
1605142800000|2020-11-12 01:00:00|1865.72|1864.92|1866.72|1865.92|1866.78|1866.15|1863.47|1862.67|1113
1605143100000|2020-11-12 01:05:00|1866.73|1865.93|1867.4|1866.6|1868.21|1867.41|1866.37|1865.68|1003
1605143400000|2020-11-12 01:10:00|1867.47|1866.67|1867.26|1866.46|1868.3|1867.69|1867.01|1866.29|714
1605143700000|2020-11-12 01:15:00|1867.25|1866.45|1865.58|1864.78|1867.27|1866.47|1864.96|1864.16|876
1605144000000|2020-11-12 01:20:00|1865.59|1864.79|1868.2|1867.4|1868.35|1867.76|1865.35|1864.67|867
1605144300000|2020-11-12 01:25:00|1868.08|1867.28|1867.7|1866.9|1868.39|1867.6|1867.11|1866.53|856
1605144600000|2020-11-12 01:30:00|1867.64|1867.14|1868.56|1868.06|1868.83|1868.15|1867.58|1866.95|866
1605144900000|2020-11-12 01:35:00|1868.72|1867.92|1868.65|1868.15|1869.74|1869.09|1868.49|1867.8|911
1605145200000|2020-11-12 01:40:00|1868.8|1868|1870.28|1869.48|1870.5|1869.81|1868.57|1868|931
1605145500000|2020-11-12 01:45:00|1870.29|1869.49|1871.59|1870.79|1871.98|1871.36|1869.66|1868.93|1006
1605145800000|2020-11-12 01:50:00|1871.61|1870.81|1869.87|1869.07|1871.87|1871.07|1869.78|1868.98|849
1605146100000|2020-11-12 01:55:00|1869.89|1869.09|1871.46|1870.66|1871.61|1870.81|1869.88|1869.08|744
1605146400000|2020-11-12 02:00:00|1871.42|1870.62|1869.72|1868.92|1872.27|1871.47|1869.46|1868.79|1027
1605146700000|2020-11-12 02:05:00|1869.71|1868.91|1869.79|1869.29|1870.13|1869.49|1868.77|1868.1|871
1605147000000|2020-11-12 02:10:00|1869.8|1869.3|1868.76|1868.26|1870.31|1869.67|1868.69|1868.14|708
1605147300000|2020-11-12 02:15:00|1868.74|1868.24|1868.97|1868.47|1869.79|1869.14|1868.61|1867.94|619
1605147600000|2020-11-12 02:20:00|1868.93|1868.43|1869.86|1869.36|1870.02|1869.38|1868.93|1868.28|579
1605147900000|2020-11-12 02:25:00|1869.8|1869.3|1869.22|1868.42|1870.23|1869.66|1869|1868.35|454
1605148200000|2020-11-12 02:30:00|1869.28|1868.48|1870.52|1869.72|1870.53|1869.87|1869.16|1868.48|596
1605148500000|2020-11-12 02:35:00|1870.51|1869.71|1870.43|1869.63|1870.79|1870.13|1869.98|1869.36|472
1605148800000|2020-11-12 02:40:00|1870.46|1869.66|1869.96|1869.16|1870.77|1870.1|1869.84|1869.16|398
1605149100000|2020-11-12 02:45:00|1869.93|1869.13|1870.52|1870.02|1870.91|1870.26|1869.64|1868.96|640
1605149400000|2020-11-12 02:50:00|1870.67|1869.87|1870.88|1870.38|1871.37|1870.79|1870.48|1869.84|673
1605149700000|2020-11-12 02:55:00|1870.89|1870.39|1870.74|1870.24|1871.43|1870.76|1870.48|1869.83|594
1605150000000|2020-11-12 03:00:00|1870.71|1870.21|1871.45|1870.65|1871.58|1870.94|1870.32|1869.69|568
1605150300000|2020-11-12 03:05:00|1871.44|1870.64|1870.35|1869.85|1871.46|1870.68|1870.2|1869.64|521
1605150600000|2020-11-12 03:10:00|1870.34|1869.84|1870.82|1870.32|1870.96|1870.34|1870.13|1869.47|598
1605150900000|2020-11-12 03:15:00|1870.84|1870.34|1871.84|1871.04|1872.74|1872.05|1870.83|1870.19|904
1605151200000|2020-11-12 03:20:00|1871.83|1871.03|1871.95|1871.15|1872.25|1871.6|1871.42|1870.69|702
1605151500000|2020-11-12 03:25:00|1871.96|1871.16|1872.04|1871.24|1872.29|1871.72|1871.22|1870.57|595
1605151800000|2020-11-12 03:30:00|1871.88|1871.38|1869.99|1869.49|1872.05|1871.42|1869.98|1869.34|704
1605152100000|2020-11-12 03:35:00|1869.97|1869.47|1870.47|1869.67|1870.55|1869.94|1869.72|1869.09|715
1605152400000|2020-11-12 03:40:00|1870.32|1869.82|1870.93|1870.43|1871.44|1870.88|1870.32|1869.75|584
1605152700000|2020-11-12 03:45:00|1870.92|1870.42|1870.6|1870.1|1871.08|1870.47|1870.25|1869.6|413
1605153000000|2020-11-12 03:50:00|1870.62|1870.12|1871.29|1870.49|1871.29|1870.65|1870.03|1869.42|410
1605153300000|2020-11-12 03:55:00|1871.15|1870.65|1870.85|1870.35|1871.77|1871.1|1870.8|1870.14|476
1605153600000|2020-11-12 04:00:00|1870.84|1870.34|1870.77|1870.27|1871.64|1870.99|1870.76|1870.12|519
1605153900000|2020-11-12 04:05:00|1870.8|1870.3|1870.6|1870.1|1871.18|1870.55|1870.51|1869.88|448
1605154200000|2020-11-12 04:10:00|1870.77|1869.97|1870.17|1869.67|1870.88|1870.21|1870.15|1869.52|407
1605154500000|2020-11-12 04:15:00|1870.18|1869.68|1870.46|1869.66|1870.56|1869.92|1869.78|1869.14|391
1605154800000|2020-11-12 04:20:00|1870.49|1869.69|1870.91|1870.11|1871.33|1870.65|1870.36|1869.68|391
1605155100000|2020-11-12 04:25:00|1870.9|1870.1|1870.58|1870.08|1870.98|1870.29|1870.56|1869.93|241
1605155400000|2020-11-12 04:30:00|1870.59|1870.09|1870.62|1869.82|1870.78|1870.14|1870.28|1869.69|306
1605155700000|2020-11-12 04:35:00|1870.63|1869.83|1870.33|1869.83|1870.74|1870.05|1870.3|1869.64|272
1605156000000|2020-11-12 04:40:00|1870.34|1869.84|1870.71|1869.91|1870.83|1870.09|1870.28|1869.62|295
1605156300000|2020-11-12 04:45:00|1870.7|1869.9|1870.44|1869.64|1871.02|1870.23|1870.28|1869.64|414
1605156600000|2020-11-12 04:50:00|1870.31|1869.51|1870.39|1869.59|1870.6|1869.82|1869.86|1869.33|450
1605156900000|2020-11-12 04:55:00|1870.35|1869.55|1870.27|1869.77|1870.79|1869.99|1870.12|1869.43|375
1605157200000|2020-11-12 05:00:00|1870.28|1869.78|1870.55|1869.75|1870.7|1869.95|1869.95|1869.3|402
1605157500000|2020-11-12 05:05:00|1870.53|1869.73|1871.39|1870.59|1871.64|1870.84|1870.31|1869.67|538
1605157800000|2020-11-12 05:10:00|1871.42|1870.62|1871.43|1870.63|1871.78|1870.98|1871.17|1870.52|400
1605158100000|2020-11-12 05:15:00|1871.42|1870.62|1871.91|1871.11|1872.24|1871.48|1871.42|1870.62|534
1605158400000|2020-11-12 05:20:00|1871.93|1871.13|1872.57|1871.77|1872.74|1871.97|1871.74|1870.94|420
1605158700000|2020-11-12 05:25:00|1872.59|1871.79|1872.82|1872.02|1872.98|1872.34|1872.22|1871.42|583
1605159000000|2020-11-12 05:30:00|1872.8|1872|1870.82|1870.02|1873.16|1872.36|1870.61|1870.01|809
1605159300000|2020-11-12 05:35:00|1870.81|1870.01|1869.24|1868.74|1870.81|1870.19|1869.09|1868.45|1146
1605159600000|2020-11-12 05:40:00|1869.25|1868.75|1869.65|1869.15|1870.57|1869.92|1869.25|1868.6|823
1605159900000|2020-11-12 05:45:00|1869.8|1869|1869.87|1869.37|1870.22|1869.65|1869.16|1868.54|639
1605160200000|2020-11-12 05:50:00|1869.88|1869.38|1870.52|1869.72|1871.17|1870.51|1869.84|1869.2|668
1605160500000|2020-11-12 05:55:00|1870.49|1869.69|1870.35|1869.85|1870.71|1870.05|1869.64|1868.99|903
1605160800000|2020-11-12 06:00:00|1870.31|1869.81|1870.39|1869.89|1871.45|1870.8|1870.04|1869.4|887
1605161100000|2020-11-12 06:05:00|1870.4|1869.9|1870.76|1870.26|1871.34|1870.66|1870.3|1869.69|623
1605161400000|2020-11-12 06:10:00|1870.94|1870.14|1870.11|1869.31|1871.18|1870.54|1870.03|1869.26|785
1605161700000|2020-11-12 06:15:00|1869.98|1869.18|1869.13|1868.63|1870.42|1869.77|1868.89|1868.28|945
1605162000000|2020-11-12 06:20:00|1869.28|1868.48|1870.01|1869.21|1870.21|1869.62|1868.98|1868.34|945
1605162300000|2020-11-12 06:25:00|1870.02|1869.22|1869.91|1869.41|1870.85|1870.2|1869.7|1869.15|685
1605162600000|2020-11-12 06:30:00|1869.94|1869.44|1867.95|1867.45|1870.46|1869.85|1867.7|1867.02|1029
1605162900000|2020-11-12 06:35:00|1867.97|1867.47|1869.78|1868.98|1869.79|1868.99|1867.82|1867.04|827
1605163200000|2020-11-12 06:40:00|1869.77|1868.97|1870.84|1870.04|1871.27|1870.61|1869.69|1868.89|919
1605163500000|2020-11-12 06:45:00|1870.8|1870|1870.65|1870.15|1871.27|1870.47|1870.46|1869.82|774
1605163800000|2020-11-12 06:50:00|1870.59|1870.09|1871.12|1870.32|1871.9|1871.11|1870.17|1869.59|745
1605164100000|2020-11-12 06:55:00|1871.16|1870.36|1869.95|1869.15|1871.48|1870.8|1869.9|1869.1|658
1605164400000|2020-11-12 07:00:00|1869.94|1869.14|1870.21|1869.41|1870.23|1869.43|1868.39|1867.59|951
1605164700000|2020-11-12 07:05:00|1870.26|1869.46|1869.61|1868.81|1871|1870.2|1869.28|1868.48|819
1605165000000|2020-11-12 07:10:00|1869.63|1868.83|1870.81|1870.01|1871.19|1870.39|1869.63|1868.83|588
1605165300000|2020-11-12 07:15:00|1870.8|1870|1870.35|1869.55|1871.17|1870.37|1869.84|1869.04|683
1605165600000|2020-11-12 07:20:00|1870.36|1869.56|1870.28|1869.48|1870.5|1869.7|1869.55|1868.75|553
1605165900000|2020-11-12 07:25:00|1870.31|1869.51|1870.69|1869.89|1871.27|1870.47|1870.11|1869.31|590
1605166200000|2020-11-12 07:30:00|1870.71|1869.91|1870.04|1869.24|1870.86|1870.06|1869.72|1868.92|625
1605166500000|2020-11-12 07:35:00|1870.03|1869.23|1871.86|1871.36|1872.05|1871.36|1870.03|1869.23|756
1605166800000|2020-11-12 07:40:00|1871.82|1871.32|1871.1|1870.6|1872.25|1871.57|1871.1|1870.43|907
1605167100000|2020-11-12 07:45:00|1871.11|1870.61|1869|1868.2|1871.25|1870.62|1868.5|1867.9|1119
1605167400000|2020-11-12 07:50:00|1869.04|1868.24|1870.03|1869.23|1870.15|1869.35|1867.98|1867.21|1067
1605167700000|2020-11-12 07:55:00|1870.02|1869.22|1869.01|1868.51|1870.18|1869.49|1868.53|1868.03|1163
1605168000000|2020-11-12 08:00:00|1868.97|1868.47|1868.84|1868.04|1870.73|1870.09|1868.72|1868|1105
1605168300000|2020-11-12 08:05:00|1868.83|1868.03|1870.49|1869.69|1870.67|1869.87|1868.09|1867.29|961
1605168600000|2020-11-12 08:10:00|1870.5|1869.7|1868.27|1867.77|1870.64|1869.98|1867.71|1867.11|1115
1605168900000|2020-11-12 08:15:00|1868.24|1867.74|1866.82|1866.32|1868.78|1868.18|1865.76|1865.12|1278
1605169200000|2020-11-12 08:20:00|1866.84|1866.34|1865.46|1864.66|1867.73|1866.93|1864.88|1864.24|1227
1605169500000|2020-11-12 08:25:00|1865.47|1864.67|1865.67|1864.87|1866.23|1865.51|1863.59|1863.09|1138
1605169800000|2020-11-12 08:30:00|1865.69|1864.89|1866.66|1866.16|1866.78|1866.28|1863.81|1863.17|1168
1605170100000|2020-11-12 08:35:00|1866.67|1866.17|1866.72|1866.22|1867.16|1866.55|1865.7|1865.01|1034
1605170400000|2020-11-12 08:40:00|1866.73|1866.23|1867.25|1866.75|1867.33|1866.83|1866.1|1865.49|797
1605170700000|2020-11-12 08:45:00|1867.23|1866.73|1868.99|1868.19|1869.56|1868.93|1866.26|1865.74|1133
1605171000000|2020-11-12 08:50:00|1869|1868.2|1868.5|1868|1869.17|1868.67|1867.95|1867.36|898
1605171300000|2020-11-12 08:55:00|1868.51|1868.01|1867.8|1867.3|1868.51|1868.01|1867.52|1866.96|741
1605171600000|2020-11-12 09:00:00|1867.79|1867.29|1866.03|1865.53|1867.97|1867.41|1866.03|1865.43|858
1605171900000|2020-11-12 09:05:00|1866.04|1865.54|1866.85|1866.35|1867.26|1866.62|1865.57|1864.93|802
1605172200000|2020-11-12 09:10:00|1866.83|1866.33|1866.34|1865.84|1867.15|1866.62|1865.19|1864.64|909
1605172500000|2020-11-12 09:15:00|1866.36|1865.86|1867.34|1866.84|1867.87|1867.25|1866.29|1865.71|802
1605172800000|2020-11-12 09:20:00|1867.32|1866.82|1867.78|1866.98|1867.88|1867.34|1867.16|1866.49|798
1605173100000|2020-11-12 09:25:00|1867.79|1866.99|1870.33|1869.53|1870.49|1869.88|1867.47|1866.84|850
1605173400000|2020-11-12 09:30:00|1870.35|1869.55|1870.93|1870.43|1871.52|1870.85|1869.71|1869.06|1260
1605173700000|2020-11-12 09:35:00|1870.92|1870.42|1872.61|1872.11|1873.45|1872.83|1870.9|1870.33|1267
1605174000000|2020-11-12 09:40:00|1872.58|1872.08|1872.7|1872.2|1873.33|1872.77|1871.95|1871.35|1016
1605174300000|2020-11-12 09:45:00|1872.73|1872.23|1872.12|1871.62|1873.18|1872.63|1871.91|1871.29|968
1605174600000|2020-11-12 09:50:00|1872.15|1871.65|1872.65|1871.85|1872.66|1872.05|1871.68|1871.18|852
1605174900000|2020-11-12 09:55:00|1872.5|1872|1871.09|1870.59|1872.58|1872|1870.89|1870.27|971
1605175200000|2020-11-12 10:00:00|1871.08|1870.58|1870.99|1870.49|1871.61|1871|1870.19|1869.53|1055
1605175500000|2020-11-12 10:05:00|1871.14|1870.34|1871.65|1870.85|1871.81|1871.23|1870.68|1870.06|984
1605175800000|2020-11-12 10:10:00|1871.46|1870.96|1871.29|1870.79|1871.8|1871.13|1870.85|1870.19|864
1605176100000|2020-11-12 10:15:00|1871.16|1870.66|1871.19|1870.39|1871.38|1870.71|1870.78|1870.15|711
1605176400000|2020-11-12 10:20:00|1871.22|1870.42|1870.4|1869.9|1871.66|1871.04|1870.19|1869.51|700
1605176700000|2020-11-12 10:25:00|1870.39|1869.89|1869.14|1868.34|1870.54|1869.89|1869.09|1868.32|999
1605177000000|2020-11-12 10:30:00|1869.15|1868.35|1868.36|1867.86|1869.58|1868.97|1868.07|1867.46|1038
1605177300000|2020-11-12 10:35:00|1868.53|1867.73|1868.71|1868.21|1869.03|1868.32|1867.92|1867.26|807
1605177600000|2020-11-12 10:40:00|1868.7|1868.2|1868.78|1868.28|1869.39|1868.74|1868.35|1867.69|875
1605177900000|2020-11-12 10:45:00|1868.77|1868.27|1868.44|1867.64|1869.3|1868.63|1867.55|1866.9|808
1605178200000|2020-11-12 10:50:00|1868.43|1867.63|1868.56|1868.06|1869.39|1868.77|1868.37|1867.62|687
1605178500000|2020-11-12 10:55:00|1868.57|1868.07|1868.65|1868.15|1869.23|1868.63|1868.33|1867.73|737
1605178800000|2020-11-12 11:00:00|1868.64|1868.14|1869.42|1868.62|1869.83|1869.18|1868.55|1867.91|672
1605179100000|2020-11-12 11:05:00|1869.33|1868.83|1870.23|1869.43|1870.25|1869.58|1869.32|1868.74|670
1605179400000|2020-11-12 11:10:00|1870.26|1869.46|1872.1|1871.3|1872.2|1871.54|1869.85|1869.18|985
1605179700000|2020-11-12 11:15:00|1872.11|1871.31|1871.97|1871.17|1872.72|1872.07|1871.7|1871.07|840
1605180000000|2020-11-12 11:20:00|1871.93|1871.13|1872.24|1871.74|1872.56|1871.93|1871.42|1870.78|750
1605180300000|2020-11-12 11:25:00|1872.23|1871.73|1871.74|1871.24|1873.03|1872.39|1871.56|1870.91|909
1605180600000|2020-11-12 11:30:00|1871.75|1871.25|1871.65|1870.85|1872.4|1871.76|1871.33|1870.68|753
1605180900000|2020-11-12 11:35:00|1871.66|1870.86|1872.24|1871.74|1872.82|1872.15|1871.25|1870.6|735
1605181200000|2020-11-12 11:40:00|1872.26|1871.76|1872.18|1871.38|1872.84|1872.2|1871.84|1871.21|676
1605181500000|2020-11-12 11:45:00|1872.23|1871.43|1871.89|1871.09|1872.23|1871.63|1871.35|1870.72|669
1605181800000|2020-11-12 11:50:00|1871.9|1871.1|1871.05|1870.55|1872.3|1871.67|1871.05|1870.4|688
1605182100000|2020-11-12 11:55:00|1871.04|1870.54|1870.96|1870.16|1871.38|1870.72|1870.27|1869.49|881
1605182400000|2020-11-12 12:00:00|1870.79|1870.29|1870.99|1870.49|1872.05|1871.28|1870.54|1869.9|986
1605182700000|2020-11-12 12:05:00|1871|1870.5|1872.11|1871.31|1872.28|1871.64|1871|1870.35|892
1605183000000|2020-11-12 12:10:00|1872.17|1871.37|1871.38|1870.58|1872.48|1871.86|1871.01|1870.39|849
1605183300000|2020-11-12 12:15:00|1871.36|1870.56|1871.53|1871.03|1871.72|1871.07|1870.92|1870.32|652
1605183600000|2020-11-12 12:20:00|1871.54|1871.04|1871.04|1870.24|1871.91|1871.28|1870.52|1869.88|754
1605183900000|2020-11-12 12:25:00|1870.96|1870.46|1871.51|1871.01|1871.72|1871.03|1870.49|1869.83|723
1605184200000|2020-11-12 12:30:00|1871.5|1871|1872.11|1871.31|1872.18|1871.53|1871.32|1870.66|771
1605184500000|2020-11-12 12:35:00|1872.1|1871.3|1872.16|1871.66|1872.35|1871.75|1871.42|1870.73|761
1605184800000|2020-11-12 12:40:00|1872.18|1871.68|1871.5|1871|1873.03|1872.39|1870.8|1870.04|1113
1605185100000|2020-11-12 12:45:00|1871.46|1870.96|1871.94|1871.44|1872.35|1871.69|1871.42|1870.77|808
1605185400000|2020-11-12 12:50:00|1871.95|1871.45|1871.13|1870.63|1872.38|1871.72|1871.13|1870.54|889
1605185700000|2020-11-12 12:55:00|1871.29|1870.49|1871.06|1870.26|1871.82|1871.18|1870.43|1869.86|993
1605186000000|2020-11-12 13:00:00|1871.12|1870.32|1869.62|1868.82|1871.46|1870.83|1869.3|1868.6|1234
1605186300000|2020-11-12 13:05:00|1869.61|1868.81|1870.61|1869.81|1872.01|1871.51|1869.37|1868.64|1023
1605186600000|2020-11-12 13:10:00|1870.64|1869.84|1867.9|1867.4|1870.77|1869.97|1867.86|1867.24|1158
1605186900000|2020-11-12 13:15:00|1867.89|1867.39|1869.54|1868.74|1869.61|1869.02|1867.87|1867.37|1007
1605187200000|2020-11-12 13:20:00|1869.55|1868.75|1871.64|1870.84|1871.66|1870.86|1868.28|1867.68|1105
1605187500000|2020-11-12 13:25:00|1871.63|1870.83|1871.66|1870.86|1872.12|1871.32|1871.16|1870.51|981
1605187800000|2020-11-12 13:30:00|1871.65|1870.85|1873.13|1872.33|1873.32|1872.58|1870.18|1869.38|1470
1605188100000|2020-11-12 13:35:00|1873.12|1872.32|1871.85|1871.05|1873.19|1872.55|1870.99|1870.4|1339
1605188400000|2020-11-12 13:40:00|1871.86|1871.06|1874.47|1873.97|1874.98|1874.26|1871.33|1870.64|1403
1605188700000|2020-11-12 13:45:00|1874.49|1873.99|1874.09|1873.29|1875.64|1874.94|1873.65|1872.99|1216
1605189000000|2020-11-12 13:50:00|1874.11|1873.31|1876.29|1875.49|1876.31|1875.7|1873.63|1872.98|1167
1605189300000|2020-11-12 13:55:00|1876.27|1875.47|1877.35|1876.85|1880.4|1879.6|1876.16|1875.44|1566
1605189600000|2020-11-12 14:00:00|1877.34|1876.84|1877.44|1876.64|1879.46|1878.75|1877.05|1876.25|1345
1605189900000|2020-11-12 14:05:00|1877.48|1876.68|1877.5|1876.7|1878.04|1877.24|1876.5|1875.85|1173
1605190200000|2020-11-12 14:10:00|1877.52|1876.72|1877.94|1877.14|1878.39|1877.84|1876.72|1875.97|1209
1605190500000|2020-11-12 14:15:00|1877.93|1877.13|1877.78|1876.98|1879.15|1878.51|1877.44|1876.76|1328
1605190800000|2020-11-12 14:20:00|1877.63|1877.13|1878.43|1877.63|1879.11|1878.47|1877.57|1876.96|1148
1605191100000|2020-11-12 14:25:00|1878.57|1877.77|1876.75|1875.95|1878.6|1877.8|1876.57|1875.83|1065
1605191400000|2020-11-12 14:30:00|1876.73|1875.93|1877.38|1876.58|1877.74|1877.08|1875.13|1874.33|1491
1605191700000|2020-11-12 14:35:00|1877.37|1876.57|1877.35|1876.85|1878.49|1877.73|1875.55|1874.93|1501
1605192000000|2020-11-12 14:40:00|1877.36|1876.86|1877.5|1876.7|1877.89|1877.23|1875.79|1874.99|1495
1605192300000|2020-11-12 14:45:00|1877.45|1876.65|1877.24|1876.44|1878.73|1878.09|1876.77|1876.11|1382
1605192600000|2020-11-12 14:50:00|1877.26|1876.46|1879.05|1878.25|1879.73|1878.93|1876.72|1875.92|1432
1605192900000|2020-11-12 14:55:00|1879.07|1878.27|1880.08|1879.28|1880.89|1880.13|1878.73|1877.93|1482
1605193200000|2020-11-12 15:00:00|1880.07|1879.27|1877.03|1876.23|1880.44|1879.79|1876.11|1875.54|1635
1605193500000|2020-11-12 15:05:00|1876.97|1876.17|1880.46|1879.66|1880.9|1880.1|1876.96|1876.17|1542
1605193800000|2020-11-12 15:10:00|1880.49|1879.69|1879.96|1879.16|1881.11|1880.45|1879.03|1878.33|1389
1605194100000|2020-11-12 15:15:00|1880|1879.2|1878.6|1877.8|1880.56|1879.95|1878.56|1877.8|1221
1605194400000|2020-11-12 15:20:00|1878.62|1877.82|1879.78|1878.98|1880.59|1879.86|1878.37|1877.57|1258
1605194700000|2020-11-12 15:25:00|1879.81|1879.01|1880.98|1880.18|1881.48|1880.78|1879.65|1878.85|1417
1605195000000|2020-11-12 15:30:00|1880.99|1880.19|1883.2|1882.4|1884.23|1883.67|1880.21|1879.41|1664
1605195300000|2020-11-12 15:35:00|1883.19|1882.39|1881.9|1881.1|1883.57|1882.77|1881.89|1881.09|1536
1605195600000|2020-11-12 15:40:00|1881.91|1881.11|1879.54|1878.74|1881.98|1881.4|1879.17|1878.53|1433
1605195900000|2020-11-12 15:45:00|1879.52|1878.72|1879.87|1879.37|1880.68|1880.05|1879.38|1878.67|1199
1605196200000|2020-11-12 15:50:00|1879.88|1879.38|1878.66|1877.86|1880.6|1879.99|1878.44|1877.8|1195
1605196500000|2020-11-12 15:55:00|1878.67|1877.87|1879.43|1878.63|1879.91|1879.26|1878.3|1877.63|1264
1605196800000|2020-11-12 16:00:00|1879.41|1878.61|1881.5|1880.7|1881.63|1880.98|1878.94|1878.3|1123
1605197100000|2020-11-12 16:05:00|1881.37|1880.57|1880.95|1880.45|1882.61|1881.9|1880.71|1880.09|1340
1605197400000|2020-11-12 16:10:00|1880.91|1880.41|1879.73|1878.93|1881.34|1880.54|1879.62|1878.93|939
1605197700000|2020-11-12 16:15:00|1879.74|1878.94|1879.87|1879.07|1880.09|1879.29|1878.44|1877.84|984
1605198000000|2020-11-12 16:20:00|1879.92|1879.12|1879.76|1878.96|1880.4|1879.6|1879.19|1878.54|971
1605198300000|2020-11-12 16:25:00|1879.77|1878.97|1881.32|1880.52|1881.36|1880.7|1878.94|1878.29|931
1605198600000|2020-11-12 16:30:00|1881.31|1880.51|1878.41|1877.61|1881.64|1880.98|1878.35|1877.61|1052
1605198900000|2020-11-12 16:35:00|1878.42|1877.62|1878.69|1877.89|1879.14|1878.57|1878.01|1877.4|1193
1605199200000|2020-11-12 16:40:00|1878.68|1877.88|1878.55|1878.05|1878.83|1878.2|1877.69|1876.89|957
1605199500000|2020-11-12 16:45:00|1878.56|1878.06|1879.37|1878.87|1879.96|1879.3|1878.56|1877.96|941
1605199800000|2020-11-12 16:50:00|1879.36|1878.86|1880.19|1879.39|1880.34|1879.73|1879.24|1878.44|882
1605200100000|2020-11-12 16:55:00|1880.07|1879.57|1880.63|1880.13|1880.89|1880.24|1879.73|1879.2|877
1605200400000|2020-11-12 17:00:00|1880.62|1880.12|1882.49|1881.69|1882.51|1881.86|1880.37|1879.85|960
1605200700000|2020-11-12 17:05:00|1882.5|1881.7|1882.23|1881.73|1882.74|1882.08|1881.56|1880.94|888
1605201000000|2020-11-12 17:10:00|1882.24|1881.74|1882.6|1881.8|1882.72|1882.04|1881.56|1880.91|834
1605201300000|2020-11-12 17:15:00|1882.59|1881.79|1882.09|1881.29|1882.61|1881.96|1881.58|1881.03|698
1605201600000|2020-11-12 17:20:00|1882.12|1881.32|1882.63|1882.13|1883.04|1882.38|1881.88|1881.23|904
1605201900000|2020-11-12 17:25:00|1882.62|1882.12|1882.24|1881.74|1882.97|1882.34|1882.12|1881.53|858
1605202200000|2020-11-12 17:30:00|1882.23|1881.73|1882.8|1882.3|1882.89|1882.32|1881.68|1881.07|778
1605202500000|2020-11-12 17:35:00|1882.79|1882.29|1882.33|1881.83|1883.48|1882.89|1882.27|1881.62|886
1605202800000|2020-11-12 17:40:00|1882.3|1881.8|1881.63|1880.83|1882.78|1882.09|1881.43|1880.79|789
1605203100000|2020-11-12 17:45:00|1881.64|1880.84|1879.11|1878.61|1881.73|1880.93|1878.7|1878.17|866
1605203400000|2020-11-12 17:50:00|1879.15|1878.65|1879.66|1878.86|1880.03|1879.23|1879.01|1878.21|966
1605203700000|2020-11-12 17:55:00|1879.65|1878.85|1877.87|1877.07|1879.83|1879.03|1877.58|1876.98|865
1605204000000|2020-11-12 18:00:00|1877.91|1877.11|1876.86|1876.06|1877.91|1877.31|1876.44|1875.81|1018
1605204300000|2020-11-12 18:05:00|1876.9|1876.1|1875.94|1875.44|1876.96|1876.3|1875.76|1875.12|862
1605204600000|2020-11-12 18:10:00|1875.95|1875.45|1877.01|1876.21|1877.08|1876.41|1874.84|1874.21|1051
1605204900000|2020-11-12 18:15:00|1877.04|1876.24|1876.32|1875.82|1877.04|1876.24|1875.21|1874.61|1102
1605205200000|2020-11-12 18:20:00|1876.31|1875.81|1874.84|1874.04|1877.05|1876.41|1874.66|1873.96|1158
1605205500000|2020-11-12 18:25:00|1874.83|1874.03|1875.62|1875.12|1876.08|1875.42|1874.62|1873.92|1280
1605205800000|2020-11-12 18:30:00|1875.4|1874.9|1876.24|1875.44|1876.8|1876.16|1875.19|1874.69|1021
1605206100000|2020-11-12 18:35:00|1876.25|1875.45|1877.59|1876.79|1877.66|1877.04|1875.91|1875.3|753
1605206400000|2020-11-12 18:40:00|1877.58|1876.78|1877.67|1876.87|1878.27|1877.65|1877.42|1876.73|778
1605206700000|2020-11-12 18:45:00|1877.68|1876.88|1878.04|1877.24|1878.15|1877.53|1877.46|1876.82|800
1605207000000|2020-11-12 18:50:00|1878.05|1877.25|1877.32|1876.82|1878.43|1877.77|1877.12|1876.51|770
1605207300000|2020-11-12 18:55:00|1877.3|1876.8|1878.36|1877.56|1878.36|1877.72|1876.91|1876.24|668
1605207600000|2020-11-12 19:00:00|1878.35|1877.55|1878.2|1877.4|1878.35|1877.61|1877.41|1876.72|801
1605207900000|2020-11-12 19:05:00|1878.21|1877.41|1877.53|1876.73|1878.37|1877.72|1877.33|1876.71|567
1605208200000|2020-11-12 19:10:00|1877.52|1876.72|1876.95|1876.15|1877.77|1877.2|1876.79|1876.09|609
1605208500000|2020-11-12 19:15:00|1876.94|1876.14|1876.61|1875.81|1877.01|1876.36|1876.4|1875.74|572
1605208800000|2020-11-12 19:20:00|1876.48|1875.98|1876.45|1875.95|1877.05|1876.47|1876.28|1875.68|673
1605209100000|2020-11-12 19:25:00|1876.47|1875.97|1876.33|1875.83|1877.06|1876.42|1876.32|1875.81|487
1605209400000|2020-11-12 19:30:00|1876.35|1875.85|1877.27|1876.77|1877.61|1877.05|1876.01|1875.37|761
1605209700000|2020-11-12 19:35:00|1877.28|1876.78|1877.42|1876.92|1877.63|1877.03|1876.99|1876.35|538
1605210000000|2020-11-12 19:40:00|1877.4|1876.9|1876.81|1876.31|1877.57|1877.01|1876.81|1876.23|606
1605210300000|2020-11-12 19:45:00|1876.82|1876.32|1876.83|1876.33|1877.3|1876.71|1876.62|1875.99|703
1605210600000|2020-11-12 19:50:00|1876.84|1876.34|1876.67|1876.17|1877.3|1876.71|1876.52|1875.99|667
1605210900000|2020-11-12 19:55:00|1876.68|1876.18|1877.24|1876.74|1877.71|1877.14|1876.45|1875.79|783
1605211200000|2020-11-12 20:00:00|1877.23|1876.73|1876.57|1876.07|1877.55|1876.92|1876.54|1876.04|857
1605211500000|2020-11-12 20:05:00|1876.58|1876.08|1875.92|1875.42|1876.81|1876.17|1875.78|1875.12|856
1605211800000|2020-11-12 20:10:00|1875.94|1875.44|1875.93|1875.43|1876.38|1875.76|1875.45|1874.85|902
1605212100000|2020-11-12 20:15:00|1875.92|1875.42|1876.27|1875.77|1876.62|1876.02|1875.62|1875.09|762
1605212400000|2020-11-12 20:20:00|1876.26|1875.76|1876.32|1875.52|1876.54|1875.89|1875.77|1875.23|806
1605212700000|2020-11-12 20:25:00|1876.33|1875.53|1876.33|1875.53|1876.52|1875.79|1875.88|1875.2|730
1605213000000|2020-11-12 20:30:00|1876.34|1875.54|1875.52|1874.72|1876.6|1875.96|1875.36|1874.69|811
1605213300000|2020-11-12 20:35:00|1875.7|1874.9|1875.46|1874.66|1875.81|1875.19|1874.9|1874.22|860
1605213600000|2020-11-12 20:40:00|1875.4|1874.6|1875.53|1874.73|1875.76|1875.1|1875|1874.37|816
1605213900000|2020-11-12 20:45:00|1875.55|1874.75|1874.95|1874.45|1875.61|1875.11|1874.36|1873.69|860
1605214200000|2020-11-12 20:50:00|1875.15|1874.65|1875.82|1875.02|1875.82|1875.17|1875.06|1874.43|841
1605214500000|2020-11-12 20:55:00|1875.8|1875|1875.71|1874.91|1876.33|1875.66|1875.01|1874.36|919
1605218400000|2020-11-12 22:00:00|1878.79|1875.75|1878.79|1875.75|1878.79|1875.75|1878.79|1875.75|1
1605221400000|2020-11-12 22:50:00|1878.99|1875.77|1878.99|1875.77|1878.99|1875.77|1878.99|1875.77|1
1605222000000|2020-11-12 23:00:00|1877.63|1876.83|1877.62|1876.82|1878.07|1877.19|1876.63|1874.67|403
1605222300000|2020-11-12 23:05:00|1877.6|1876.8|1877.35|1876.55|1877.66|1876.86|1876.9|1876.1|311
1605222600000|2020-11-12 23:10:00|1877.36|1876.56|1876.83|1876.03|1877.56|1876.76|1876.74|1875.94|237
1605222900000|2020-11-12 23:15:00|1876.82|1876.02|1876.68|1875.88|1878.17|1876.7|1876.59|1875.07|247
1605223200000|2020-11-12 23:20:00|1876.67|1875.87|1875.99|1875.19|1877.66|1876.06|1875.59|1874.34|540
1605223500000|2020-11-12 23:25:00|1876.01|1875.21|1876.56|1875.76|1877.21|1876|1875.94|1874.7|319
1605223800000|2020-11-12 23:30:00|1876.54|1875.74|1876.87|1876.07|1877.35|1876.55|1876.31|1875.51|439
1605224100000|2020-11-12 23:35:00|1876.93|1876.13|1876.86|1876.06|1877.14|1876.34|1876.53|1875.73|347
1605224400000|2020-11-12 23:40:00|1876.88|1876.08|1876.92|1876.12|1877.06|1876.29|1876.45|1875.65|240
1605224700000|2020-11-12 23:45:00|1876.91|1876.11|1875.82|1875.02|1877.07|1876.27|1875.78|1874.98|422
1605225000000|2020-11-12 23:50:00|1875.88|1875.08|1875.93|1875.13|1876.08|1875.28|1875.76|1874.96|285
1605225300000|2020-11-12 23:55:00|1875.98|1875.18|1876.32|1875.52|1876.48|1875.68|1875.95|1875.15|241
1605225600000|2020-11-13 00:00:00|1876.31|1875.51|1876.28|1875.48|1876.47|1875.78|1875.39|1874.59|460
1605225900000|2020-11-13 00:05:00|1876.26|1875.46|1876.3|1875.5|1876.41|1875.71|1875.91|1875.12|297
1605226200000|2020-11-13 00:10:00|1876.32|1875.52|1876.17|1875.37|1876.32|1875.52|1875.82|1875.02|268
1605226500000|2020-11-13 00:15:00|1876.18|1875.38|1875.55|1874.75|1876.24|1875.44|1875.4|1874.6|429
1605226800000|2020-11-13 00:20:00|1875.53|1874.73|1876.22|1875.42|1876.25|1875.67|1874.34|1873.73|681
1605227100000|2020-11-13 00:25:00|1876.18|1875.38|1875.74|1874.94|1876.59|1875.95|1875.53|1874.73|677
1605227400000|2020-11-13 00:30:00|1875.75|1874.95|1876.51|1876.01|1876.7|1876.01|1875.24|1874.5|707
1605227700000|2020-11-13 00:35:00|1876.5|1876|1877.19|1876.39|1877.37|1876.75|1876.2|1875.4|667
1605228000000|2020-11-13 00:40:00|1877.16|1876.36|1877.85|1877.05|1877.95|1877.3|1877.06|1876.26|479
1605228300000|2020-11-13 00:45:00|1877.84|1877.04|1877.84|1877.04|1878.19|1877.59|1877.56|1876.76|496
1605228600000|2020-11-13 00:50:00|1877.86|1877.06|1878.07|1877.27|1878.19|1877.58|1877.54|1876.74|469
1605228900000|2020-11-13 00:55:00|1878.06|1877.26|1878.19|1877.39|1878.88|1878.22|1878.06|1877.26|466
1605229200000|2020-11-13 01:00:00|1878.15|1877.35|1878.56|1877.76|1879.15|1878.49|1877.17|1876.37|923
1605229500000|2020-11-13 01:05:00|1878.55|1877.75|1879.05|1878.25|1879.24|1878.44|1878.11|1877.33|496
1605229800000|2020-11-13 01:10:00|1879.07|1878.27|1880.6|1879.8|1880.61|1879.97|1879.02|1878.22|649
1605230100000|2020-11-13 01:15:00|1880.61|1879.81|1880.59|1879.79|1882.28|1881.48|1880.23|1879.43|994
1605230400000|2020-11-13 01:20:00|1880.56|1879.76|1881.17|1880.37|1881.2|1880.4|1880.11|1879.31|662
1605230700000|2020-11-13 01:25:00|1881.18|1880.38|1881.52|1880.72|1882.42|1881.77|1881.03|1880.37|809
1605231000000|2020-11-13 01:30:00|1881.44|1880.64|1880.82|1880.02|1881.88|1881.08|1879.11|1878.31|1179
1605231300000|2020-11-13 01:35:00|1880.83|1880.03|1880.08|1879.28|1881.43|1880.63|1879.5|1878.7|829
1605231600000|2020-11-13 01:40:00|1880.07|1879.27|1880.3|1879.5|1881.39|1880.59|1879.85|1879.05|714
1605231900000|2020-11-13 01:45:00|1880.31|1879.51|1880.44|1879.64|1881.17|1880.37|1880.08|1879.28|626
1605232200000|2020-11-13 01:50:00|1880.53|1879.73|1879.74|1878.94|1880.84|1880.04|1879.65|1878.85|528
1605232500000|2020-11-13 01:55:00|1879.75|1878.95|1879.72|1878.92|1880|1879.2|1878.88|1878.08|802
1605232800000|2020-11-13 02:00:00|1879.8|1879|1879.26|1878.46|1879.99|1879.19|1879.22|1878.42|749
1605233100000|2020-11-13 02:05:00|1879.24|1878.44|1880.92|1880.12|1881.38|1880.58|1878.89|1878.32|776
1605233400000|2020-11-13 02:10:00|1880.91|1880.11|1879.59|1878.79|1880.91|1880.11|1879.26|1878.64|622
1605233700000|2020-11-13 02:15:00|1879.61|1878.81|1880.21|1879.41|1880.54|1879.74|1879.26|1878.59|542
1605234000000|2020-11-13 02:20:00|1880.2|1879.4|1879.19|1878.39|1880.85|1880.19|1879.1|1878.33|569
1605234300000|2020-11-13 02:25:00|1879.18|1878.38|1879.42|1878.62|1879.73|1878.93|1878.92|1878.25|403
1605234600000|2020-11-13 02:30:00|1879.47|1878.67|1879.68|1878.88|1879.87|1879.19|1878.83|1878.18|556
1605234900000|2020-11-13 02:35:00|1879.69|1878.89|1880.16|1879.36|1880.26|1879.46|1879.14|1878.34|505
1605235200000|2020-11-13 02:40:00|1880.14|1879.34|1880.56|1879.76|1880.87|1880.22|1879.45|1878.82|560
1605235500000|2020-11-13 02:45:00|1880.54|1879.74|1879.43|1878.63|1880.82|1880.18|1878.74|1878.07|674
1605235800000|2020-11-13 02:50:00|1879.47|1878.67|1879.8|1879|1879.96|1879.3|1878.93|1878.18|602
1605236100000|2020-11-13 02:55:00|1879.78|1878.98|1879.54|1878.74|1880.05|1879.32|1878.96|1878.39|585
1605236400000|2020-11-13 03:00:00|1879.48|1878.68|1879.76|1878.96|1880.12|1879.37|1879.12|1878.55|438
1605236700000|2020-11-13 03:05:00|1879.77|1878.97|1879.53|1879.03|1879.83|1879.03|1879.22|1878.49|434
1605237000000|2020-11-13 03:10:00|1879.54|1879.04|1879.03|1878.23|1879.79|1879.14|1878.81|1878.13|417
1605237300000|2020-11-13 03:15:00|1878.87|1878.37|1878.42|1877.62|1879.08|1878.45|1878.08|1877.44|593
1605237600000|2020-11-13 03:20:00|1878.39|1877.59|1878.2|1877.4|1878.45|1877.73|1877.65|1877.02|542
1605237900000|2020-11-13 03:25:00|1878.19|1877.39|1876.8|1876|1878.19|1877.39|1876.65|1875.95|625
1605238200000|2020-11-13 03:30:00|1876.63|1876.13|1877.32|1876.52|1877.47|1876.67|1876.32|1875.62|726
1605238500000|2020-11-13 03:35:00|1877.31|1876.51|1877.75|1876.95|1877.92|1877.22|1877|1876.32|370
1605238800000|2020-11-13 03:40:00|1877.64|1877.14|1877.78|1876.98|1878.04|1877.45|1877.53|1876.93|339
1605239100000|2020-11-13 03:45:00|1877.76|1876.96|1877.86|1877.06|1878.29|1877.59|1877.47|1876.67|308
1605239400000|2020-11-13 03:50:00|1877.85|1877.05|1877.05|1876.25|1877.99|1877.19|1876.92|1876.22|290
1605239700000|2020-11-13 03:55:00|1877.03|1876.23|1877.44|1876.64|1877.84|1877.04|1876.93|1876.13|439
1605240000000|2020-11-13 04:00:00|1877.4|1876.6|1877.9|1877.1|1877.95|1877.26|1877.14|1876.36|382
1605240300000|2020-11-13 04:05:00|1877.89|1877.09|1877.82|1877.02|1878.24|1877.44|1877.74|1876.97|312
1605240600000|2020-11-13 04:10:00|1877.81|1877.01|1877.99|1877.19|1878.3|1877.5|1877.65|1876.88|394
1605240900000|2020-11-13 04:15:00|1877.97|1877.17|1878.22|1877.72|1878.44|1877.87|1877.84|1877.09|319
1605241200000|2020-11-13 04:20:00|1878.24|1877.74|1878.15|1877.35|1878.65|1878.04|1878.05|1877.29|359
1605241500000|2020-11-13 04:25:00|1878.16|1877.36|1877.79|1876.99|1878.5|1877.94|1877.59|1876.9|417
1605241800000|2020-11-13 04:30:00|1877.78|1876.98|1877.44|1876.64|1878.05|1877.39|1877.33|1876.53|346
1605242100000|2020-11-13 04:35:00|1877.46|1876.66|1877.05|1876.25|1877.73|1877.08|1876.93|1876.17|389
1605242400000|2020-11-13 04:40:00|1877.06|1876.26|1876.97|1876.17|1877.23|1876.62|1876.84|1876.04|285
1605242700000|2020-11-13 04:45:00|1877|1876.2|1877.9|1877.1|1877.95|1877.31|1876.99|1876.19|311
1605243000000|2020-11-13 04:50:00|1877.88|1877.08|1877.75|1876.95|1878.13|1877.44|1877.54|1876.74|329
1605243300000|2020-11-13 04:55:00|1877.76|1876.96|1877.78|1876.98|1878.03|1877.23|1877.7|1876.9|263
1605243600000|2020-11-13 05:00:00|1877.87|1877.07|1878.07|1877.27|1878.39|1877.59|1877.49|1876.69|393
1605243900000|2020-11-13 05:05:00|1878.08|1877.28|1877.82|1877.02|1878.08|1877.28|1877.62|1876.82|315
1605244200000|2020-11-13 05:10:00|1877.88|1877.08|1878.73|1877.93|1878.75|1877.95|1877.83|1877.03|360
1605244500000|2020-11-13 05:15:00|1878.72|1877.92|1879.31|1878.51|1879.43|1878.64|1878.65|1877.88|457
1605244800000|2020-11-13 05:20:00|1879.32|1878.52|1878.75|1877.95|1879.5|1878.7|1878.52|1877.72|436
1605245100000|2020-11-13 05:25:00|1878.73|1877.93|1878.68|1877.88|1878.98|1878.2|1878.22|1877.47|389
1605245400000|2020-11-13 05:30:00|1878.66|1877.86|1878|1877.2|1878.81|1878.01|1877.08|1876.28|668
1605245700000|2020-11-13 05:35:00|1877.99|1877.19|1878.1|1877.3|1878.66|1877.86|1877.84|1877.04|409
1605246000000|2020-11-13 05:40:00|1878.11|1877.31|1878.74|1877.94|1879.08|1878.29|1878.11|1877.31|433
1605246300000|2020-11-13 05:45:00|1878.75|1877.95|1878.77|1877.97|1879.15|1878.35|1878.19|1877.45|408
1605246600000|2020-11-13 05:50:00|1878.85|1878.05|1879.89|1879.09|1879.91|1879.11|1878.7|1877.95|651
1605246900000|2020-11-13 05:55:00|1880.03|1879.23|1880.28|1879.48|1880.42|1879.77|1879.62|1878.82|729
1605247200000|2020-11-13 06:00:00|1880.31|1879.51|1880.41|1879.61|1880.53|1879.9|1879.55|1878.75|825
1605247500000|2020-11-13 06:05:00|1880.42|1879.62|1880.08|1879.28|1880.42|1879.62|1879.05|1878.37|672
1605247800000|2020-11-13 06:10:00|1880.02|1879.22|1879.35|1878.55|1880.12|1879.35|1879.22|1878.42|458
1605248100000|2020-11-13 06:15:00|1879.34|1878.54|1879.53|1878.73|1879.9|1879.1|1879.22|1878.46|420
1605248400000|2020-11-13 06:20:00|1879.54|1878.74|1879.56|1878.76|1880.27|1879.5|1879.34|1878.65|513
1605248700000|2020-11-13 06:25:00|1879.55|1878.75|1879.83|1879.03|1880.07|1879.27|1879.38|1878.58|336
1605249000000|2020-11-13 06:30:00|1879.84|1879.04|1879.59|1879.09|1880.12|1879.49|1879.4|1878.75|450
1605249300000|2020-11-13 06:35:00|1879.58|1879.08|1880.12|1879.32|1880.12|1879.48|1878.81|1878.1|547
1605249600000|2020-11-13 06:40:00|1880.03|1879.53|1880.61|1879.81|1880.65|1879.85|1879.89|1879.22|638
1605249900000|2020-11-13 06:45:00|1880.64|1879.84|1879.97|1879.47|1880.76|1880.18|1879.86|1879.22|465
1605250200000|2020-11-13 06:50:00|1879.93|1879.43|1879.54|1879.04|1880.25|1879.72|1879.44|1878.83|471
1605250500000|2020-11-13 06:55:00|1879.52|1879.02|1879.67|1878.87|1880.11|1879.46|1879.23|1878.56|705
1605250800000|2020-11-13 07:00:00|1879.65|1878.85|1879.33|1878.53|1879.95|1879.15|1878.9|1878.29|578
1605251100000|2020-11-13 07:05:00|1879.46|1878.66|1878.74|1878.24|1879.54|1878.74|1878.68|1878.02|638
1605251400000|2020-11-13 07:10:00|1878.73|1878.23|1879.2|1878.4|1879.51|1878.71|1878.46|1877.84|646
1605251700000|2020-11-13 07:15:00|1879.19|1878.39|1879.24|1878.44|1879.84|1879.13|1878.9|1878.23|608
1605252000000|2020-11-13 07:20:00|1879.26|1878.46|1879.35|1878.55|1879.87|1879.21|1878.75|1878.14|516
1605252300000|2020-11-13 07:25:00|1879.36|1878.56|1879.09|1878.59|1880.12|1879.46|1879.09|1878.55|659
1605252600000|2020-11-13 07:30:00|1879.15|1878.65|1879.91|1879.41|1880.14|1879.49|1879.11|1878.39|683
1605252900000|2020-11-13 07:35:00|1879.9|1879.4|1879.36|1878.86|1880.05|1879.43|1879.29|1878.66|592
1605253200000|2020-11-13 07:40:00|1879.34|1878.84|1878.84|1878.04|1879.83|1879.21|1878.64|1878.03|744
1605253500000|2020-11-13 07:45:00|1878.8|1878|1879.61|1878.81|1879.83|1879.19|1878.43|1877.8|648
1605253800000|2020-11-13 07:50:00|1879.62|1878.82|1878.73|1877.93|1879.91|1879.21|1878.43|1877.84|623
1605254100000|2020-11-13 07:55:00|1878.7|1877.9|1879.44|1878.64|1879.57|1878.86|1878.44|1877.79|726
1605254400000|2020-11-13 08:00:00|1879.45|1878.65|1880.18|1879.68|1880.44|1879.83|1878.55|1877.81|1032
1605254700000|2020-11-13 08:05:00|1880.19|1879.69|1880.52|1880.02|1880.8|1880.17|1879.12|1878.48|845
1605255000000|2020-11-13 08:10:00|1880.55|1880.05|1880.51|1880.01|1880.85|1880.21|1879.48|1878.9|1031
1605255300000|2020-11-13 08:15:00|1880.48|1879.98|1879.67|1879.17|1880.77|1880.14|1879.64|1879|885
1605255600000|2020-11-13 08:20:00|1879.63|1879.13|1878.94|1878.14|1879.82|1879.16|1877.34|1876.76|1087
1605255900000|2020-11-13 08:25:00|1879|1878.2|1879.95|1879.15|1879.97|1879.17|1878.25|1877.71|885
1605256200000|2020-11-13 08:30:00|1879.97|1879.17|1880.51|1880.01|1881.14|1880.64|1879.8|1879.05|808
1605256500000|2020-11-13 08:35:00|1880.52|1880.02|1880.4|1879.9|1881.2|1880.68|1880.24|1879.63|1168
1605256800000|2020-11-13 08:40:00|1880.39|1879.89|1878.98|1878.48|1880.59|1879.99|1878.81|1878.23|927
1605257100000|2020-11-13 08:45:00|1878.94|1878.44|1879.85|1879.05|1880.03|1879.39|1878.54|1877.93|857
1605257400000|2020-11-13 08:50:00|1879.87|1879.07|1879.25|1878.75|1880.42|1879.77|1879.23|1878.59|739
1605257700000|2020-11-13 08:55:00|1879.4|1878.6|1879.57|1878.77|1879.62|1878.96|1878.49|1877.86|748
1605258000000|2020-11-13 09:00:00|1879.43|1878.93|1878.74|1877.94|1879.58|1879.08|1878.28|1877.68|744
1605258300000|2020-11-13 09:05:00|1878.75|1877.95|1877.16|1876.66|1878.94|1878.32|1877.07|1876.49|764
1605258600000|2020-11-13 09:10:00|1877.18|1876.68|1876.5|1875.7|1877.89|1877.09|1876.1|1875.51|961
1605258900000|2020-11-13 09:15:00|1876.52|1875.72|1877.86|1877.06|1877.99|1877.33|1876.45|1875.72|839
1605259200000|2020-11-13 09:20:00|1877.87|1877.07|1877.66|1876.86|1878.31|1877.7|1877.31|1876.67|891
1605259500000|2020-11-13 09:25:00|1877.7|1876.9|1877.16|1876.66|1877.92|1877.27|1876.1|1875.41|812
1605259800000|2020-11-13 09:30:00|1877.19|1876.69|1878.36|1877.86|1878.47|1877.86|1876.91|1876.26|852
1605260100000|2020-11-13 09:35:00|1878.34|1877.84|1877.95|1877.45|1878.47|1877.93|1877.31|1876.69|835
1605260400000|2020-11-13 09:40:00|1877.97|1877.47|1879.89|1879.09|1880|1879.38|1877.97|1877.34|940
1605260700000|2020-11-13 09:45:00|1879.9|1879.1|1880.34|1879.54|1881|1880.28|1879.72|1879.08|997
1605261000000|2020-11-13 09:50:00|1880.33|1879.53|1880.36|1879.86|1881.14|1880.59|1879.88|1879.24|1076
1605261300000|2020-11-13 09:55:00|1880.51|1879.71|1880.92|1880.42|1881.34|1880.56|1880.16|1879.57|921
1605261600000|2020-11-13 10:00:00|1880.76|1880.26|1879.4|1878.9|1881.36|1880.86|1879.33|1878.73|1053
1605261900000|2020-11-13 10:05:00|1879.37|1878.87|1880.41|1879.91|1880.83|1880.19|1878.69|1878.11|937
1605262200000|2020-11-13 10:10:00|1880.42|1879.92|1880.5|1880|1880.87|1880.27|1880.34|1879.73|671
1605262500000|2020-11-13 10:15:00|1880.49|1879.99|1880.31|1879.81|1880.76|1880.18|1879.9|1879.33|645
1605262800000|2020-11-13 10:20:00|1880.3|1879.8|1880.47|1879.97|1880.75|1880.09|1880.2|1879.64|653
1605263100000|2020-11-13 10:25:00|1880.46|1879.96|1879.12|1878.32|1881.05|1880.41|1878.6|1877.95|795
1605263400000|2020-11-13 10:30:00|1879.14|1878.34|1879.58|1878.78|1879.72|1879.03|1878.46|1877.95|724
1605263700000|2020-11-13 10:35:00|1879.57|1878.77|1880.77|1880.27|1881.08|1880.36|1879.49|1878.77|749
1605264000000|2020-11-13 10:40:00|1880.92|1880.12|1880.87|1880.37|1881.61|1880.96|1880.71|1879.99|814
1605264300000|2020-11-13 10:45:00|1880.91|1880.41|1880.73|1880.23|1881.18|1880.52|1880.65|1880.07|944
1605264600000|2020-11-13 10:50:00|1880.74|1880.24|1880.34|1879.54|1880.9|1880.25|1880.01|1879.35|586
1605264900000|2020-11-13 10:55:00|1880.29|1879.49|1879.44|1878.64|1880.36|1879.64|1879.14|1878.41|510
1605265200000|2020-11-13 11:00:00|1879.36|1878.56|1879.55|1878.75|1880.36|1879.65|1879.15|1878.46|776
1605265500000|2020-11-13 11:05:00|1879.53|1878.73|1879.61|1878.81|1879.65|1878.99|1878.97|1878.38|658
1605265800000|2020-11-13 11:10:00|1879.6|1878.8|1880.36|1879.56|1880.51|1879.86|1879.08|1878.42|636
1605266100000|2020-11-13 11:15:00|1880.38|1879.58|1879.4|1878.6|1880.72|1879.95|1879.3|1878.6|633
1605266400000|2020-11-13 11:20:00|1879.41|1878.61|1878.24|1877.44|1879.8|1879.16|1878.07|1877.42|645
1605266700000|2020-11-13 11:25:00|1878.22|1877.42|1878.66|1877.86|1878.99|1878.36|1877.97|1877.17|897
1605267000000|2020-11-13 11:30:00|1878.67|1877.87|1878.3|1877.8|1878.92|1878.28|1877.68|1877.02|694
1605267300000|2020-11-13 11:35:00|1878.29|1877.79|1879.11|1878.61|1879.28|1878.64|1877.79|1877.21|669
1605267600000|2020-11-13 11:40:00|1879.1|1878.6|1879.14|1878.34|1879.76|1879.11|1878.87|1878.21|525
1605267900000|2020-11-13 11:45:00|1879.13|1878.33|1880.15|1879.35|1880.22|1879.61|1878.91|1878.27|675
1605268200000|2020-11-13 11:50:00|1880.17|1879.37|1880.3|1879.5|1880.49|1879.81|1879.63|1878.98|610
1605268500000|2020-11-13 11:55:00|1880.29|1879.49|1879.68|1879.18|1880.7|1880.08|1879.56|1878.93|775
1605268800000|2020-11-13 12:00:00|1879.67|1879.17|1880.02|1879.22|1880.16|1879.52|1878.59|1877.95|793
1605269100000|2020-11-13 12:05:00|1880.03|1879.23|1880.87|1880.37|1881.42|1880.87|1879.97|1879.21|783
1605269400000|2020-11-13 12:10:00|1880.88|1880.38|1882.17|1881.67|1882.5|1881.87|1880.61|1879.98|1156
1605269700000|2020-11-13 12:15:00|1882.21|1881.71|1886.64|1885.84|1887.52|1886.81|1882.06|1881.56|1483
1605270000000|2020-11-13 12:20:00|1886.66|1885.86|1884.55|1884.05|1886.92|1886.42|1884.45|1883.84|1291
1605270300000|2020-11-13 12:25:00|1884.58|1884.08|1886.42|1885.62|1886.5|1885.97|1884.58|1884.08|1140
1605270600000|2020-11-13 12:30:00|1886.28|1885.78|1884.84|1884.04|1886.37|1885.83|1884.49|1883.89|963
1605270900000|2020-11-13 12:35:00|1884.87|1884.07|1886.12|1885.32|1886.13|1885.48|1884.66|1883.86|699
1605271200000|2020-11-13 12:40:00|1886.11|1885.31|1886.04|1885.24|1886.53|1885.88|1885.13|1884.33|836
1605271500000|2020-11-13 12:45:00|1886.06|1885.26|1884.79|1883.99|1886.34|1885.72|1884.7|1883.92|768
1605271800000|2020-11-13 12:50:00|1884.8|1884|1886.24|1885.44|1886.4|1885.85|1884.8|1884|787
1605272100000|2020-11-13 12:55:00|1886.2|1885.4|1886.36|1885.56|1886.79|1886.14|1885.42|1884.74|720
1605272400000|2020-11-13 13:00:00|1886.35|1885.55|1889.13|1888.33|1889.3|1888.6|1886.14|1885.55|1654
1605272700000|2020-11-13 13:05:00|1889.12|1888.32|1887.58|1886.78|1889.29|1888.49|1886.9|1886.3|1502
1605273000000|2020-11-13 13:10:00|1887.52|1886.72|1888.39|1887.89|1888.47|1887.91|1886.52|1885.85|1397
1605273300000|2020-11-13 13:15:00|1888.38|1887.88|1888.04|1887.24|1889.18|1888.44|1887.19|1886.54|1065
1605273600000|2020-11-13 13:20:00|1888.07|1887.27|1888.93|1888.13|1890.09|1889.29|1887.46|1886.66|1323
1605273900000|2020-11-13 13:25:00|1888.94|1888.14|1888.59|1887.79|1889.16|1888.48|1887.52|1886.72|1033
1605274200000|2020-11-13 13:30:00|1888.58|1887.78|1889.53|1889.03|1890.21|1889.71|1888.47|1887.69|1210
1605274500000|2020-11-13 13:35:00|1889.55|1889.05|1890.73|1889.93|1891.34|1890.72|1889.01|1888.38|1354
1605274800000|2020-11-13 13:40:00|1890.72|1889.92|1891.61|1890.81|1893.61|1892.81|1890.05|1889.38|1517
1605275100000|2020-11-13 13:45:00|1891.64|1890.84|1892.99|1892.49|1893.46|1892.79|1890.78|1890.21|1456
1605275400000|2020-11-13 13:50:00|1892.97|1892.47|1895.3|1894.8|1895.79|1895.03|1892.84|1892.12|1613
1605275700000|2020-11-13 13:55:00|1895.29|1894.79|1895.28|1894.48|1895.86|1895.28|1893.51|1892.81|1422
1605276000000|2020-11-13 14:00:00|1895.13|1894.63|1896.86|1896.06|1897.29|1896.56|1893.86|1893.18|1470
1605276300000|2020-11-13 14:05:00|1896.87|1896.07|1894.57|1893.77|1896.87|1896.07|1894.15|1893.5|1182
1605276600000|2020-11-13 14:10:00|1894.6|1893.8|1894.99|1894.19|1895.3|1894.63|1894.17|1893.5|1039
1605276900000|2020-11-13 14:15:00|1895|1894.2|1893.29|1892.79|1895.21|1894.58|1893.04|1892.25|1224
1605277200000|2020-11-13 14:20:00|1893.26|1892.76|1892.54|1891.74|1894.27|1893.63|1892.16|1891.49|1203
1605277500000|2020-11-13 14:25:00|1892.52|1891.72|1893.41|1892.61|1893.64|1892.99|1892.08|1891.45|1108
1605277800000|2020-11-13 14:30:00|1893.22|1892.72|1892.03|1891.53|1893.91|1893.2|1891.95|1891.3|1285
1605278100000|2020-11-13 14:35:00|1892.02|1891.52|1892.76|1892.26|1893.63|1893.02|1891.1|1890.51|1426
1605278400000|2020-11-13 14:40:00|1892.78|1892.28|1893.39|1892.89|1894.08|1893.48|1892.76|1892.22|1216
1605278700000|2020-11-13 14:45:00|1893.37|1892.87|1892.61|1892.11|1894.4|1893.75|1892.56|1891.97|1134
1605279000000|2020-11-13 14:50:00|1892.75|1891.95|1891.99|1891.49|1893.45|1892.8|1891.43|1890.8|1237
1605279300000|2020-11-13 14:55:00|1892.02|1891.52|1891.83|1891.03|1892.64|1892.08|1891.27|1890.63|1070
1605279600000|2020-11-13 15:00:00|1892.1|1891.3|1891.89|1891.09|1892.57|1891.78|1890.74|1889.94|1320
1605279900000|2020-11-13 15:05:00|1891.67|1891.17|1893.1|1892.6|1894.16|1893.52|1891.45|1890.91|1111
1605280200000|2020-11-13 15:10:00|1893.09|1892.59|1889.85|1889.35|1893.18|1892.61|1888.21|1887.46|1458
1605280500000|2020-11-13 15:15:00|1889.79|1889.29|1889.78|1888.98|1890.72|1890.13|1888.9|1888.23|1278
1605280800000|2020-11-13 15:20:00|1889.66|1888.86|1889.28|1888.78|1890.94|1890.29|1889.05|1888.4|1230
1605281100000|2020-11-13 15:25:00|1889.42|1888.62|1890.1|1889.3|1891.2|1890.56|1889.16|1888.56|1191
1605281400000|2020-11-13 15:30:00|1889.94|1889.44|1888.81|1888.01|1890.63|1889.99|1888.57|1887.9|1273
1605281700000|2020-11-13 15:35:00|1888.85|1888.05|1889.16|1888.66|1890.06|1889.46|1888.37|1887.73|1267
1605282000000|2020-11-13 15:40:00|1889.15|1888.65|1890.4|1889.6|1890.91|1890.25|1888.96|1888.31|1298
1605282300000|2020-11-13 15:45:00|1890.44|1889.64|1892.43|1891.93|1892.75|1892.12|1889.92|1889.37|1239
1605282600000|2020-11-13 15:50:00|1892.41|1891.91|1892.04|1891.24|1892.8|1892.2|1891.86|1891.22|1167
1605282900000|2020-11-13 15:55:00|1892.03|1891.23|1892.16|1891.66|1892.44|1891.87|1891.1|1890.56|1074
1605283200000|2020-11-13 16:00:00|1892.17|1891.67|1893.64|1893.14|1893.9|1893.26|1892.14|1891.53|1068
1605283500000|2020-11-13 16:05:00|1893.66|1893.16|1894.21|1893.41|1895.12|1894.49|1893.44|1892.81|1114
1605283800000|2020-11-13 16:10:00|1894.03|1893.53|1893.33|1892.83|1894.87|1894.27|1893.27|1892.67|957
1605284100000|2020-11-13 16:15:00|1893.31|1892.81|1893.4|1892.9|1894.43|1893.79|1893.09|1892.57|902
1605284400000|2020-11-13 16:20:00|1893.33|1892.83|1893.39|1892.89|1894.19|1893.63|1892.68|1892.08|906
1605284700000|2020-11-13 16:25:00|1893.27|1892.77|1892.01|1891.51|1893.68|1893.18|1891.96|1891.46|931
1605285000000|2020-11-13 16:30:00|1892.08|1891.58|1890.94|1890.44|1892.72|1892.08|1890.83|1890.19|925
1605285300000|2020-11-13 16:35:00|1891.01|1890.21|1890.97|1890.47|1891.68|1891.14|1890.5|1889.85|925
1605285600000|2020-11-13 16:40:00|1891.12|1890.32|1891.47|1890.97|1891.73|1891.09|1890.35|1889.77|902
1605285900000|2020-11-13 16:45:00|1891.48|1890.98|1891.06|1890.56|1891.95|1891.36|1890.91|1890.26|791
1605286200000|2020-11-13 16:50:00|1891.07|1890.57|1891.15|1890.65|1891.8|1891.14|1890.84|1890.23|808
1605286500000|2020-11-13 16:55:00|1891.17|1890.67|1891.4|1890.9|1892.02|1891.41|1890.99|1890.43|812
1605286800000|2020-11-13 17:00:00|1891.42|1890.92|1891.09|1890.59|1891.89|1891.25|1890.99|1890.34|724
1605287100000|2020-11-13 17:05:00|1891.1|1890.6|1892.29|1891.79|1892.58|1891.93|1891.09|1890.45|652
1605287400000|2020-11-13 17:10:00|1892.24|1891.74|1891.9|1891.4|1892.66|1892.04|1891.47|1890.85|691
1605287700000|2020-11-13 17:15:00|1891.92|1891.42|1892.11|1891.61|1893.01|1892.34|1891.65|1891.01|720
1605288000000|2020-11-13 17:20:00|1892.12|1891.62|1891.39|1890.89|1892.16|1891.62|1891.34|1890.72|617
1605288300000|2020-11-13 17:25:00|1891.38|1890.88|1891.63|1891.13|1892.04|1891.4|1891.31|1890.66|521
1605288600000|2020-11-13 17:30:00|1891.62|1891.12|1891.79|1890.99|1892.12|1891.5|1891.52|1890.87|494
1605288900000|2020-11-13 17:35:00|1891.62|1891.12|1891.58|1891.08|1891.79|1891.21|1890.92|1890.42|489
1605289200000|2020-11-13 17:40:00|1891.59|1891.09|1891.99|1891.49|1892.41|1891.91|1891.54|1891.04|532
1605289500000|2020-11-13 17:45:00|1892|1891.5|1889.6|1889.1|1892.16|1891.66|1889.41|1888.79|674
1605289800000|2020-11-13 17:50:00|1889.58|1889.08|1890.87|1890.07|1891.29|1890.66|1889.58|1888.96|711
1605290100000|2020-11-13 17:55:00|1890.86|1890.06|1890.85|1890.35|1891.1|1890.44|1890.52|1889.87|599
1605290400000|2020-11-13 18:00:00|1890.83|1890.33|1889.24|1888.74|1891.24|1890.61|1889.08|1888.58|678
1605290700000|2020-11-13 18:05:00|1889.26|1888.76|1888.65|1888.15|1889.41|1888.88|1888.39|1887.78|738
1605291000000|2020-11-13 18:10:00|1888.66|1888.16|1888.37|1887.87|1889.07|1888.57|1888.28|1887.72|748
1605291300000|2020-11-13 18:15:00|1888.36|1887.86|1889.16|1888.66|1889.22|1888.72|1888.36|1887.86|662
1605291600000|2020-11-13 18:20:00|1889.15|1888.65|1887.75|1886.95|1889.15|1888.65|1887.56|1886.92|730
1605291900000|2020-11-13 18:25:00|1887.74|1886.94|1887.83|1887.33|1888.49|1887.96|1886.78|1886.14|956
1605292200000|2020-11-13 18:30:00|1887.84|1887.34|1887.65|1886.85|1887.91|1887.39|1886.64|1886.06|663
1605292500000|2020-11-13 18:35:00|1887.67|1886.87|1886.76|1886.26|1887.78|1887.14|1886.43|1885.82|604
1605292800000|2020-11-13 18:40:00|1886.91|1886.11|1886.28|1885.78|1886.94|1886.35|1886.26|1885.64|561
1605293100000|2020-11-13 18:45:00|1886.29|1885.79|1885.75|1884.95|1887.08|1886.43|1885.33|1884.7|778
1605293400000|2020-11-13 18:50:00|1885.58|1885.08|1885.49|1884.99|1885.99|1885.36|1885.28|1884.64|659
1605293700000|2020-11-13 18:55:00|1885.63|1884.83|1885.7|1885.2|1886.03|1885.38|1885.02|1884.45|695
1605294000000|2020-11-13 19:00:00|1885.72|1885.22|1885.52|1885.02|1886.44|1885.81|1885.16|1884.56|791
1605294300000|2020-11-13 19:05:00|1885.67|1884.87|1885.9|1885.1|1886.36|1885.74|1885.38|1884.73|658
1605294600000|2020-11-13 19:10:00|1885.75|1885.25|1886.34|1885.84|1886.68|1886.08|1885.75|1885.12|656
1605294900000|2020-11-13 19:15:00|1886.3|1885.8|1886.2|1885.7|1886.4|1885.8|1885.84|1885.23|632
1605295200000|2020-11-13 19:20:00|1886.22|1885.72|1885.49|1884.99|1886.67|1886.06|1885.4|1884.81|646
1605295500000|2020-11-13 19:25:00|1885.5|1885|1885.47|1884.97|1885.69|1885.09|1885|1884.43|523
1605295800000|2020-11-13 19:30:00|1885.46|1884.96|1885.32|1884.82|1886.01|1885.37|1885.31|1884.69|575
1605296100000|2020-11-13 19:35:00|1885.47|1884.67|1885.24|1884.74|1885.66|1885.01|1885.01|1884.35|535
1605296400000|2020-11-13 19:40:00|1885.25|1884.75|1885.16|1884.66|1885.56|1884.97|1885.08|1884.49|674
1605296700000|2020-11-13 19:45:00|1885.28|1884.78|1885.27|1884.77|1885.88|1885.23|1885.09|1884.5|600
1605297000000|2020-11-13 19:50:00|1885.26|1884.76|1885.99|1885.49|1886.06|1885.51|1885.26|1884.76|473
1605297300000|2020-11-13 19:55:00|1886.11|1885.31|1887|1886.5|1887.22|1886.6|1885.83|1885.25|784
1605297600000|2020-11-13 20:00:00|1887.01|1886.51|1887.49|1886.69|1887.59|1886.87|1886.57|1885.9|610
1605297900000|2020-11-13 20:05:00|1887.48|1886.68|1887.28|1886.48|1887.48|1886.7|1886.97|1886.27|594
1605298200000|2020-11-13 20:10:00|1887.29|1886.49|1887.62|1886.82|1887.66|1886.92|1887.03|1886.37|579
1605298500000|2020-11-13 20:15:00|1887.61|1886.81|1887.4|1886.6|1887.76|1887.1|1887.08|1886.28|478
1605298800000|2020-11-13 20:20:00|1887.39|1886.59|1887.4|1886.6|1887.48|1886.81|1887.03|1886.31|512
1605299100000|2020-11-13 20:25:00|1887.5|1886.7|1887.72|1886.92|1887.83|1887.16|1887.32|1886.63|367
1605299400000|2020-11-13 20:30:00|1887.71|1886.91|1887.14|1886.34|1888.03|1887.23|1887.11|1886.31|508
1605299700000|2020-11-13 20:35:00|1887.15|1886.35|1887.16|1886.36|1887.31|1886.51|1886.98|1886.28|379
1605300000000|2020-11-13 20:40:00|1887.15|1886.35|1887.65|1886.85|1887.66|1886.86|1887.15|1886.35|414
1605300300000|2020-11-13 20:45:00|1887.66|1886.86|1887.67|1886.87|1887.86|1887.06|1887.47|1886.67|505
1605300600000|2020-11-13 20:50:00|1887.66|1886.86|1887.87|1887.07|1888|1887.21|1887.21|1886.41|659
1605300900000|2020-11-13 20:55:00|1887.91|1887.11|1888.71|1887.91|1888.81|1888.01|1887.79|1886.99|947
1605477600000|2020-11-15 22:00:00|1893.38|1883.08|1893.38|1883.08|1893.38|1883.08|1893.38|1883.08|1
1605477900000|2020-11-15 22:05:00|1893.23|1883.23|1893.23|1883.23|1893.23|1883.23|1893.23|1883.23|1
1605481200000|2020-11-15 23:00:00|1890.03|1886.7|1888.38|1887.58|1890.39|1889.19|1887.37|1886.57|755
1605481500000|2020-11-15 23:05:00|1888.41|1887.61|1889.5|1888.7|1889.57|1888.77|1888.24|1887.44|446
1605481800000|2020-11-15 23:10:00|1889.53|1888.73|1889.29|1888.49|1889.56|1888.76|1888.6|1887.8|360
1605482100000|2020-11-15 23:15:00|1889.27|1888.47|1890.21|1889.41|1890.4|1889.73|1889.09|1888.47|477
1605482400000|2020-11-15 23:20:00|1890.45|1889.65|1891.55|1890.75|1892.12|1891.32|1890.22|1889.42|591
1605482700000|2020-11-15 23:25:00|1891.57|1890.77|1891.22|1890.42|1892.13|1891.33|1890.87|1890.22|440
1605483000000|2020-11-15 23:30:00|1891.21|1890.41|1891.09|1890.29|1891.73|1890.93|1891.07|1890.27|324
1605483300000|2020-11-15 23:35:00|1891.1|1890.3|1890.8|1890|1891.71|1890.91|1890.51|1889.71|414
1605483600000|2020-11-15 23:40:00|1890.81|1890.01|1891.18|1890.38|1891.63|1890.84|1890.67|1890|457
1605483900000|2020-11-15 23:45:00|1891.13|1890.33|1890.95|1890.15|1891.54|1890.74|1890.5|1889.8|435
1605484200000|2020-11-15 23:50:00|1890.97|1890.17|1891.15|1890.35|1891.52|1890.78|1890.68|1889.88|364
1605484500000|2020-11-15 23:55:00|1891.17|1890.37|1890.97|1890.17|1891.45|1890.66|1890.8|1890.06|421
1605484800000|2020-11-16 00:00:00|1890.99|1890.19|1890.94|1890.44|1891.82|1891.02|1890.77|1890.12|653
1605485100000|2020-11-16 00:05:00|1891.09|1890.29|1891.14|1890.34|1891.86|1891.21|1890.69|1890.08|549
1605485400000|2020-11-16 00:10:00|1891.12|1890.32|1890.3|1889.8|1891.36|1890.72|1890|1889.4|628
1605485700000|2020-11-16 00:15:00|1890.29|1889.79|1890.51|1889.71|1890.64|1890|1889.92|1889.31|443
1605486000000|2020-11-16 00:20:00|1890.49|1889.69|1890.77|1889.97|1890.77|1890.12|1889.94|1889.32|417
1605486300000|2020-11-16 00:25:00|1890.76|1889.96|1890.44|1889.64|1891.16|1890.44|1889.98|1889.36|475
1605486600000|2020-11-16 00:30:00|1890.43|1889.63|1889.69|1888.89|1890.58|1890|1889.24|1888.47|460
1605486900000|2020-11-16 00:35:00|1889.7|1888.9|1889.43|1888.63|1889.99|1889.19|1888.83|1888.03|573
1605487200000|2020-11-16 00:40:00|1889.24|1888.74|1890.01|1889.21|1890.1|1889.44|1889.1|1888.39|382
1605487500000|2020-11-16 00:45:00|1889.86|1889.36|1889.68|1888.88|1890.09|1889.4|1889.12|1888.32|434
1605487800000|2020-11-16 00:50:00|1889.67|1888.87|1890.06|1889.26|1890.52|1889.78|1889.6|1888.84|492
1605488100000|2020-11-16 00:55:00|1890.13|1889.33|1889.84|1889.04|1890.31|1889.51|1889.63|1888.83|399
1605488400000|2020-11-16 01:00:00|1889.87|1889.07|1888.81|1888.01|1891.14|1890.34|1888.08|1887.28|1005
1605488700000|2020-11-16 01:05:00|1888.84|1888.04|1892.34|1891.54|1892.82|1892.02|1888.82|1888.02|1119
1605489000000|2020-11-16 01:10:00|1892.33|1891.53|1894.77|1893.97|1895.27|1894.47|1892.22|1891.42|1160
1605489300000|2020-11-16 01:15:00|1894.78|1893.98|1894.84|1894.04|1895.66|1894.86|1893.24|1892.44|1225
1605489600000|2020-11-16 01:20:00|1894.89|1894.09|1895.49|1894.69|1896.56|1895.76|1894.85|1894.05|1026
1605489900000|2020-11-16 01:25:00|1895.5|1894.7|1895.89|1895.09|1895.89|1895.09|1894.58|1893.78|769
1605490200000|2020-11-16 01:30:00|1895.92|1895.12|1896.56|1895.76|1896.73|1895.93|1894.25|1893.45|833
1605490500000|2020-11-16 01:35:00|1896.54|1895.74|1897.8|1897|1898.92|1898.12|1896.45|1895.65|1043
1605490800000|2020-11-16 01:40:00|1897.69|1897.19|1897.91|1897.11|1898.29|1897.63|1897.15|1896.43|720
1605491100000|2020-11-16 01:45:00|1897.9|1897.1|1896.69|1896.19|1897.91|1897.29|1896.28|1895.65|765
1605491400000|2020-11-16 01:50:00|1896.68|1896.18|1896.9|1896.1|1897.4|1896.77|1896.54|1895.87|586
1605491700000|2020-11-16 01:55:00|1896.89|1896.09|1896.89|1896.09|1896.96|1896.16|1895.33|1894.58|741
1605492000000|2020-11-16 02:00:00|1896.9|1896.1|1896.82|1896.02|1897.02|1896.51|1895.93|1895.13|776
1605492300000|2020-11-16 02:05:00|1896.84|1896.04|1898.43|1897.93|1898.61|1897.94|1896.31|1895.51|827
1605492600000|2020-11-16 02:10:00|1898.35|1897.85|1899.18|1898.38|1899.52|1898.93|1897.91|1897.11|880
1605492900000|2020-11-16 02:15:00|1899.22|1898.42|1898.28|1897.48|1899.25|1898.45|1898.11|1897.47|554
1605493200000|2020-11-16 02:20:00|1898.29|1897.49|1898.39|1897.59|1899.15|1898.35|1897.73|1897.07|485
1605493500000|2020-11-16 02:25:00|1898.4|1897.6|1897.38|1896.88|1898.71|1897.98|1897.3|1896.75|478
1605493800000|2020-11-16 02:30:00|1897.37|1896.87|1897.15|1896.35|1897.77|1896.97|1896.76|1896.1|493
1605494100000|2020-11-16 02:35:00|1897.13|1896.33|1897.23|1896.43|1897.66|1896.86|1896.52|1895.89|612
1605494400000|2020-11-16 02:40:00|1897.24|1896.44|1897.51|1896.71|1897.56|1896.76|1896.94|1896.26|362
1605494700000|2020-11-16 02:45:00|1897.32|1896.82|1896.92|1896.12|1897.7|1896.9|1896.55|1895.94|473
1605495000000|2020-11-16 02:50:00|1896.93|1896.13|1897.35|1896.85|1898.29|1897.53|1896.92|1896.12|617
1605495300000|2020-11-16 02:55:00|1897.34|1896.84|1895.82|1895.02|1897.49|1896.88|1895.19|1894.59|794
1605495600000|2020-11-16 03:00:00|1895.86|1895.06|1897.57|1897.07|1897.67|1897.17|1895.56|1894.95|852
1605495900000|2020-11-16 03:05:00|1897.6|1897.1|1898.28|1897.78|1898.54|1897.92|1897.59|1897.09|703
1605496200000|2020-11-16 03:10:00|1898.27|1897.77|1897.36|1896.86|1898.54|1897.99|1897.33|1896.73|599
1605496500000|2020-11-16 03:15:00|1897.55|1896.75|1897.13|1896.63|1897.81|1897.15|1896.82|1896.32|488
1605496800000|2020-11-16 03:20:00|1897.28|1896.48|1897.19|1896.39|1897.28|1896.59|1896.68|1896.09|389
1605497100000|2020-11-16 03:25:00|1897.21|1896.41|1897.46|1896.66|1897.69|1896.92|1897.09|1896.41|332
1605497400000|2020-11-16 03:30:00|1897.45|1896.65|1897.29|1896.49|1897.54|1896.74|1897.12|1896.45|249
1605497700000|2020-11-16 03:35:00|1897.1|1896.6|1896.51|1895.71|1897.38|1896.6|1896.51|1895.71|274
1605498000000|2020-11-16 03:40:00|1896.5|1895.7|1896.06|1895.26|1897.22|1896.57|1895.84|1895.04|357
1605498300000|2020-11-16 03:45:00|1895.85|1895.05|1895.32|1894.52|1895.85|1895.05|1894.99|1894.33|457
1605498600000|2020-11-16 03:50:00|1895.31|1894.51|1896.06|1895.26|1896.13|1895.4|1895.06|1894.41|376
1605498900000|2020-11-16 03:55:00|1896.07|1895.27|1896.15|1895.35|1896.29|1895.6|1895.42|1894.9|310
1605499200000|2020-11-16 04:00:00|1896.18|1895.38|1895.35|1894.85|1896.21|1895.41|1895.31|1894.64|311
1605499500000|2020-11-16 04:05:00|1895.34|1894.84|1896.05|1895.25|1896.06|1895.4|1895.26|1894.66|224
1605499800000|2020-11-16 04:10:00|1896.07|1895.27|1896.44|1895.64|1896.52|1895.89|1895.85|1895.23|280
1605500100000|2020-11-16 04:15:00|1896.45|1895.65|1896.55|1895.75|1896.57|1896.01|1895.93|1895.28|243
1605500400000|2020-11-16 04:20:00|1896.57|1895.77|1896.6|1895.8|1897.25|1896.53|1896.07|1895.41|448
1605500700000|2020-11-16 04:25:00|1896.59|1895.79|1896.21|1895.41|1896.62|1896.03|1896.08|1895.41|269
1605501000000|2020-11-16 04:30:00|1896.1|1895.6|1896.28|1895.78|1896.46|1895.82|1895.69|1894.94|282
1605501300000|2020-11-16 04:35:00|1896.31|1895.81|1896.51|1895.71|1897.2|1896.56|1896.3|1895.58|528
1605501600000|2020-11-16 04:40:00|1896.47|1895.67|1896|1895.2|1896.64|1895.86|1895.54|1894.9|334
1605501900000|2020-11-16 04:45:00|1896.01|1895.21|1895.9|1895.1|1896.14|1895.51|1895.72|1895.07|258
1605502200000|2020-11-16 04:50:00|1895.89|1895.09|1896.1|1895.6|1896.26|1895.61|1895.56|1894.93|239
1605502500000|2020-11-16 04:55:00|1896.26|1895.46|1896.08|1895.28|1896.46|1895.81|1895.88|1895.24|261
1605502800000|2020-11-16 05:00:00|1896.09|1895.29|1895.77|1894.97|1896.19|1895.53|1894.95|1894.36|488
1605503100000|2020-11-16 05:05:00|1895.78|1894.98|1895.63|1894.83|1895.78|1894.98|1895.07|1894.27|275
1605503400000|2020-11-16 05:10:00|1895.64|1894.84|1895.74|1894.94|1895.95|1895.15|1895.58|1894.78|306
1605503700000|2020-11-16 05:15:00|1895.65|1894.85|1894.69|1893.89|1895.92|1895.12|1894.59|1893.81|364
1605504000000|2020-11-16 05:20:00|1894.68|1893.88|1894.66|1893.86|1894.8|1894.09|1894.28|1893.56|320
1605504300000|2020-11-16 05:25:00|1894.7|1893.9|1893.5|1893|1894.7|1893.9|1893.48|1892.84|516
1605504600000|2020-11-16 05:30:00|1893.53|1893.03|1893.11|1892.31|1893.63|1893.05|1892.58|1891.95|734
1605504900000|2020-11-16 05:35:00|1893.14|1892.34|1892.57|1892.07|1893.44|1892.64|1892.48|1891.88|581
1605505200000|2020-11-16 05:40:00|1892.56|1892.06|1892.38|1891.58|1893.91|1893.32|1891.93|1891.35|907
1605505500000|2020-11-16 05:45:00|1892.36|1891.56|1892.21|1891.71|1892.55|1891.87|1891.4|1890.78|841
1605505800000|2020-11-16 05:50:00|1892.22|1891.72|1892.06|1891.56|1892.86|1892.2|1891.82|1891.19|672
1605506100000|2020-11-16 05:55:00|1892.07|1891.57|1892.56|1891.76|1892.59|1892.05|1891.99|1891.34|662
1605506400000|2020-11-16 06:00:00|1892.55|1891.75|1892.21|1891.41|1892.97|1892.34|1891.49|1890.85|733
1605506700000|2020-11-16 06:05:00|1892.03|1891.53|1890.87|1890.37|1892.71|1891.97|1890.12|1889.48|968
1605507000000|2020-11-16 06:10:00|1890.88|1890.38|1890.24|1889.44|1891.17|1890.39|1889.82|1889.24|947
1605507300000|2020-11-16 06:15:00|1890.27|1889.47|1891.02|1890.22|1891.1|1890.47|1890.07|1889.46|807
1605507600000|2020-11-16 06:20:00|1890.97|1890.17|1891.15|1890.35|1891.26|1890.62|1889.2|1888.58|769
1605507900000|2020-11-16 06:25:00|1891.14|1890.34|1891.03|1890.23|1891.41|1890.78|1890.73|1890.12|570
1605508200000|2020-11-16 06:30:00|1890.81|1890.31|1891.92|1891.12|1892|1891.41|1890.78|1890.17|607
1605508500000|2020-11-16 06:35:00|1891.79|1891.29|1891.39|1890.59|1892.22|1891.56|1891|1890.45|656
1605508800000|2020-11-16 06:40:00|1891.44|1890.64|1890.78|1890.28|1891.63|1890.96|1890.74|1890.1|535
1605509100000|2020-11-16 06:45:00|1890.79|1890.29|1890.64|1889.84|1891.04|1890.42|1890.3|1889.65|662
1605509400000|2020-11-16 06:50:00|1890.66|1889.86|1890.12|1889.62|1891.16|1890.56|1889.94|1889.24|613
1605509700000|2020-11-16 06:55:00|1890.11|1889.61|1890.62|1889.82|1890.78|1890.15|1889.94|1889.29|564
1605510000000|2020-11-16 07:00:00|1890.64|1889.84|1888.7|1888.2|1890.67|1889.87|1888.04|1887.45|1028
1605510300000|2020-11-16 07:05:00|1888.65|1888.15|1888.9|1888.4|1889.21|1888.53|1888.61|1888|687
1605510600000|2020-11-16 07:10:00|1888.91|1888.41|1888.06|1887.56|1889.12|1888.48|1887.97|1887.38|718
1605510900000|2020-11-16 07:15:00|1888.08|1887.58|1887.98|1887.18|1888.84|1888.21|1887.82|1887.15|711
1605511200000|2020-11-16 07:20:00|1887.99|1887.19|1888.03|1887.23|1888.74|1888.13|1887.85|1887.19|736
1605511500000|2020-11-16 07:25:00|1887.87|1887.37|1888.97|1888.17|1889.23|1888.64|1887.85|1887.35|886
1605511800000|2020-11-16 07:30:00|1888.98|1888.18|1889.14|1888.64|1889.71|1889.15|1888.71|1888.09|811
1605512100000|2020-11-16 07:35:00|1889.29|1888.49|1889.77|1889.27|1889.87|1889.27|1889.08|1888.47|599
1605512400000|2020-11-16 07:40:00|1889.75|1889.25|1889.57|1889.07|1890|1889.39|1889.3|1888.75|646
1605512700000|2020-11-16 07:45:00|1889.56|1889.06|1890.91|1890.41|1891.12|1890.48|1889.15|1888.57|906
1605513000000|2020-11-16 07:50:00|1890.9|1890.4|1892.16|1891.66|1892.58|1892.08|1890.8|1890.16|963
1605513300000|2020-11-16 07:55:00|1892.14|1891.64|1891.96|1891.46|1892.76|1892.22|1891.44|1890.89|1028
1605513600000|2020-11-16 08:00:00|1891.95|1891.45|1892.47|1891.97|1893.15|1892.65|1891.22|1890.64|1185
1605513900000|2020-11-16 08:05:00|1892.48|1891.98|1894.24|1893.74|1894.39|1893.86|1892.47|1891.9|1096
1605514200000|2020-11-16 08:10:00|1894.27|1893.77|1894.11|1893.31|1894.38|1893.88|1893.36|1892.79|956
1605514500000|2020-11-16 08:15:00|1893.97|1893.47|1893.49|1892.99|1893.98|1893.48|1891.41|1890.79|994
1605514800000|2020-11-16 08:20:00|1893.46|1892.96|1893.89|1893.09|1895.12|1894.32|1893.36|1892.75|940
1605515100000|2020-11-16 08:25:00|1893.87|1893.07|1894.94|1894.44|1895.08|1894.48|1893.33|1892.69|892
1605515400000|2020-11-16 08:30:00|1894.98|1894.48|1894.31|1893.51|1895.44|1894.81|1894.07|1893.48|844
1605515700000|2020-11-16 08:35:00|1894.17|1893.67|1893.95|1893.45|1894.5|1893.87|1893.5|1892.86|737
1605516000000|2020-11-16 08:40:00|1893.94|1893.44|1893.36|1892.56|1894.17|1893.54|1892|1891.35|897
1605516300000|2020-11-16 08:45:00|1893.37|1892.57|1893.85|1893.05|1893.91|1893.11|1892.72|1892.16|856
1605516600000|2020-11-16 08:50:00|1893.86|1893.06|1894.17|1893.37|1894.31|1893.7|1893.37|1892.67|1015
1605516900000|2020-11-16 08:55:00|1894.18|1893.38|1894.51|1893.71|1894.61|1894|1893.01|1892.44|854
1605517200000|2020-11-16 09:00:00|1894.55|1893.75|1895.39|1894.59|1895.49|1894.79|1894.09|1893.37|785
1605517500000|2020-11-16 09:05:00|1895.38|1894.58|1894.59|1894.09|1895.39|1894.68|1894.58|1893.94|808
1605517800000|2020-11-16 09:10:00|1894.58|1894.08|1895.15|1894.35|1895.36|1894.69|1894.1|1893.5|859
1605518100000|2020-11-16 09:15:00|1895.16|1894.36|1894.59|1894.09|1895.49|1894.84|1894.49|1893.83|729
1605518400000|2020-11-16 09:20:00|1894.55|1894.05|1894.22|1893.72|1895.71|1894.91|1893.96|1893.39|1003
1605518700000|2020-11-16 09:25:00|1894.27|1893.77|1894.14|1893.64|1894.47|1893.84|1893.77|1893.24|895
1605519000000|2020-11-16 09:30:00|1894.07|1893.57|1894.6|1893.8|1894.72|1894.09|1893.76|1893.14|821
1605519300000|2020-11-16 09:35:00|1894.59|1893.79|1894.04|1893.24|1894.9|1894.24|1893.7|1893.04|829
1605519600000|2020-11-16 09:40:00|1894.05|1893.25|1894.8|1894|1894.91|1894.16|1893.91|1893.23|694
1605519900000|2020-11-16 09:45:00|1894.79|1893.99|1894.83|1894.03|1894.92|1894.25|1894.2|1893.52|557
1605520200000|2020-11-16 09:50:00|1894.82|1894.02|1894.76|1893.96|1894.93|1894.28|1894.41|1893.71|555
1605520500000|2020-11-16 09:55:00|1894.7|1893.9|1894.74|1893.94|1894.87|1894.17|1893.74|1893.14|742
1605520800000|2020-11-16 10:00:00|1894.75|1893.95|1894.07|1893.27|1894.85|1894.22|1893.48|1892.86|768
1605521100000|2020-11-16 10:05:00|1894.05|1893.25|1893.14|1892.64|1894.06|1893.4|1893.07|1892.41|811
1605521400000|2020-11-16 10:10:00|1893.12|1892.62|1894.16|1893.36|1894.61|1893.93|1893.05|1892.46|750
1605521700000|2020-11-16 10:15:00|1894.17|1893.37|1893.82|1893.32|1894.43|1893.8|1893.73|1893.08|583
1605522000000|2020-11-16 10:20:00|1893.81|1893.31|1894.36|1893.86|1894.69|1894.04|1893.78|1893.14|663
1605522300000|2020-11-16 10:25:00|1894.37|1893.87|1893.79|1893.29|1894.64|1893.93|1893.77|1893.12|691
1605522600000|2020-11-16 10:30:00|1893.78|1893.28|1892.01|1891.51|1894.07|1893.47|1891.92|1891.32|926
1605522900000|2020-11-16 10:35:00|1891.98|1891.48|1892.05|1891.25|1892.3|1891.58|1890.37|1889.82|1131
1605523200000|2020-11-16 10:40:00|1892.06|1891.26|1892.36|1891.86|1892.44|1891.87|1891.16|1890.53|804
1605523500000|2020-11-16 10:45:00|1892.38|1891.88|1892.03|1891.23|1892.77|1892.03|1891.63|1890.98|722
1605523800000|2020-11-16 10:50:00|1891.86|1891.36|1892.4|1891.9|1892.57|1891.96|1891.65|1890.99|589
1605524100000|2020-11-16 10:55:00|1892.38|1891.88|1891.84|1891.34|1892.53|1891.93|1891.74|1891.15|572
1605524400000|2020-11-16 11:00:00|1891.82|1891.32|1891.42|1890.92|1892.32|1891.64|1890.91|1890.27|805
1605524700000|2020-11-16 11:05:00|1891.4|1890.9|1890.85|1890.05|1891.55|1890.94|1890.33|1889.71|701
1605525000000|2020-11-16 11:10:00|1890.66|1890.16|1891.57|1891.07|1891.98|1891.3|1890.62|1889.98|648
1605525300000|2020-11-16 11:15:00|1891.58|1891.08|1892.17|1891.37|1892.48|1891.85|1891.34|1890.71|609
1605525600000|2020-11-16 11:20:00|1892.19|1891.39|1892.41|1891.61|1892.82|1892.17|1891.77|1891.12|707
1605525900000|2020-11-16 11:25:00|1892.42|1891.62|1891.76|1891.26|1892.55|1891.91|1891.32|1890.67|742
1605526200000|2020-11-16 11:30:00|1891.81|1891.31|1892.59|1892.09|1892.75|1892.13|1891.68|1891.05|646
1605526500000|2020-11-16 11:35:00|1892.6|1892.1|1892.82|1892.02|1893.19|1892.56|1892.41|1891.78|623
1605526800000|2020-11-16 11:40:00|1892.81|1892.01|1893.15|1892.65|1893.35|1892.85|1892.31|1891.66|523
1605527100000|2020-11-16 11:45:00|1893.16|1892.66|1892.68|1891.88|1893.56|1892.89|1892.34|1891.73|745
1605527400000|2020-11-16 11:50:00|1892.67|1891.87|1873.97|1873.17|1893.17|1892.49|1864.96|1864.16|1557
1605527700000|2020-11-16 11:55:00|1873.9|1873.1|1870|1869.2|1878.84|1878.04|1865.71|1864.91|2084
1605528000000|2020-11-16 12:00:00|1870.23|1869.43|1873.29|1872.49|1873.36|1872.56|1865.92|1865.12|1243
1605528300000|2020-11-16 12:05:00|1873.19|1872.39|1873.59|1872.79|1878.19|1877.39|1871.62|1870.82|1651
1605528600000|2020-11-16 12:10:00|1873.62|1872.82|1873.15|1872.35|1874.38|1873.58|1869.07|1868.27|1865
1605528900000|2020-11-16 12:15:00|1873.16|1872.36|1873.85|1873.05|1876.37|1875.57|1871.9|1871.1|1624
1605529200000|2020-11-16 12:20:00|1873.89|1873.09|1874.3|1873.5|1877.6|1876.8|1873|1872.2|1531
1605529500000|2020-11-16 12:25:00|1874.32|1873.52|1875.52|1874.72|1876.39|1875.59|1873.88|1873.08|1337
1605529800000|2020-11-16 12:30:00|1875.53|1874.73|1876.58|1875.78|1876.61|1875.81|1874.54|1873.74|1326
1605530100000|2020-11-16 12:35:00|1876.62|1875.82|1878.07|1877.27|1879.2|1878.4|1876.21|1875.41|1455
1605530400000|2020-11-16 12:40:00|1878.06|1877.26|1875.14|1874.34|1878.26|1877.46|1875.04|1874.24|1218
1605530700000|2020-11-16 12:45:00|1875.12|1874.32|1877.79|1876.99|1878.01|1877.21|1874.4|1873.6|1175
1605531000000|2020-11-16 12:50:00|1877.77|1876.97|1877.29|1876.49|1877.85|1877.05|1875.77|1874.97|1173
1605531300000|2020-11-16 12:55:00|1877.28|1876.48|1877.09|1876.29|1877.54|1876.74|1875.4|1874.6|1186
1605531600000|2020-11-16 13:00:00|1877.03|1876.23|1879.3|1878.5|1879.96|1879.16|1875.88|1875.08|1479
1605531900000|2020-11-16 13:05:00|1879.31|1878.51|1878.16|1877.36|1879.31|1878.51|1876.46|1875.66|1560
1605532200000|2020-11-16 13:10:00|1878.13|1877.33|1877.34|1876.54|1878.23|1877.43|1876.83|1876.03|1146
1605532500000|2020-11-16 13:15:00|1877.33|1876.53|1874.52|1873.72|1877.36|1876.68|1874.37|1873.57|1050
1605532800000|2020-11-16 13:20:00|1874.49|1873.69|1873.26|1872.46|1874.49|1873.69|1872.28|1871.54|1437
1605533100000|2020-11-16 13:25:00|1873.29|1872.49|1875.34|1874.54|1875.49|1874.8|1873.29|1872.49|1280
1605533400000|2020-11-16 13:30:00|1875.21|1874.71|1880.13|1879.33|1880.36|1879.56|1875.07|1874.47|1530
1605533700000|2020-11-16 13:35:00|1880.12|1879.32|1882.48|1881.68|1883.07|1882.27|1879.91|1879.11|1791
1605534000000|2020-11-16 13:40:00|1882.49|1881.69|1884.03|1883.23|1885.91|1885.11|1882.46|1881.66|1649
1605534300000|2020-11-16 13:45:00|1884.05|1883.25|1882.96|1882.16|1884.97|1884.17|1882.65|1881.85|1310
1605534600000|2020-11-16 13:50:00|1882.93|1882.13|1885.36|1884.56|1885.37|1884.57|1882.81|1882.01|1331
1605534900000|2020-11-16 13:55:00|1885.42|1884.62|1886.56|1885.76|1887.4|1886.6|1884.57|1883.95|1515
1605535200000|2020-11-16 14:00:00|1886.57|1885.77|1887.32|1886.52|1887.69|1886.89|1885.66|1884.86|1402
1605535500000|2020-11-16 14:05:00|1887.31|1886.51|1888.06|1887.26|1888.74|1887.94|1886.53|1885.91|1370
1605535800000|2020-11-16 14:10:00|1888.08|1887.28|1888.63|1887.83|1889.21|1888.41|1887.45|1886.67|1247
1605536100000|2020-11-16 14:15:00|1888.62|1887.82|1886.92|1886.12|1888.91|1888.11|1886.13|1885.48|1280
1605536400000|2020-11-16 14:20:00|1886.97|1886.17|1888.24|1887.44|1888.69|1887.89|1886.85|1886.05|989
1605536700000|2020-11-16 14:25:00|1888.23|1887.43|1889.21|1888.41|1889.79|1889.15|1887.83|1887.18|860
1605537000000|2020-11-16 14:30:00|1889.39|1888.59|1888.78|1887.98|1889.39|1888.59|1887.16|1886.54|1067
1605537300000|2020-11-16 14:35:00|1888.7|1887.9|1891.01|1890.51|1891.98|1891.18|1888.66|1887.86|1847
1605537600000|2020-11-16 14:40:00|1891|1890.5|1889.87|1889.07|1891.78|1890.98|1888.94|1888.29|1509
1605537900000|2020-11-16 14:45:00|1889.89|1889.09|1888.76|1887.96|1890.16|1889.36|1887.75|1887.03|1457
1605538200000|2020-11-16 14:50:00|1888.73|1887.93|1888.06|1887.56|1889.32|1888.52|1887.3|1886.69|1358
1605538500000|2020-11-16 14:55:00|1888.21|1887.41|1888.24|1887.44|1889.46|1888.66|1887.32|1886.71|1425
1605538800000|2020-11-16 15:00:00|1888.25|1887.45|1888.63|1887.83|1889.16|1888.39|1886.68|1886.1|1535
1605539100000|2020-11-16 15:05:00|1888.62|1887.82|1889.89|1889.09|1890.32|1889.65|1888.52|1887.72|1308
1605539400000|2020-11-16 15:10:00|1889.86|1889.06|1889.89|1889.09|1890.83|1890.2|1889.29|1888.49|1476
1605539700000|2020-11-16 15:15:00|1889.9|1889.1|1889.67|1888.87|1890.48|1889.82|1888.9|1888.3|1169
1605540000000|2020-11-16 15:20:00|1889.76|1888.96|1889.78|1889.28|1890.82|1890.04|1889.75|1888.95|1176
1605540300000|2020-11-16 15:25:00|1889.8|1889.3|1888.97|1888.47|1890.74|1889.94|1888.71|1888.06|1217
1605540600000|2020-11-16 15:30:00|1889.18|1888.38|1890.77|1889.97|1890.79|1890.22|1887.68|1887.1|1145
1605540900000|2020-11-16 15:35:00|1890.75|1889.95|1889.85|1889.05|1891.36|1890.56|1889.59|1888.94|1122
1605541200000|2020-11-16 15:40:00|1889.82|1889.02|1889.09|1888.59|1889.95|1889.3|1888.83|1888.22|980
1605541500000|2020-11-16 15:45:00|1889.11|1888.61|1889.83|1889.33|1890.46|1889.79|1889.11|1888.61|1043
1605541800000|2020-11-16 15:50:00|1889.98|1889.18|1889.69|1889.19|1890.5|1889.8|1889.36|1888.69|1081
1605542100000|2020-11-16 15:55:00|1889.63|1889.13|1890.57|1889.77|1890.57|1889.77|1888.92|1888.32|1144
1605542400000|2020-11-16 16:00:00|1890.56|1889.76|1889.75|1889.25|1891.23|1890.61|1889.72|1889.09|1134
1605542700000|2020-11-16 16:05:00|1889.89|1889.09|1891.39|1890.59|1891.51|1890.81|1889.68|1889.07|857
1605543000000|2020-11-16 16:10:00|1891.38|1890.58|1891.3|1890.5|1892.1|1891.3|1890.71|1890.15|1060
1605543300000|2020-11-16 16:15:00|1891.16|1890.66|1892.42|1891.62|1892.45|1891.81|1890.58|1889.94|910
1605543600000|2020-11-16 16:20:00|1892.5|1891.7|1893.39|1892.59|1893.47|1892.93|1892.1|1891.45|1059
1605543900000|2020-11-16 16:25:00|1893.4|1892.6|1892.29|1891.79|1893.88|1893.13|1891.99|1891.36|1128
1605544200000|2020-11-16 16:30:00|1892.28|1891.78|1893.39|1892.89|1893.53|1892.9|1892.27|1891.77|941
1605544500000|2020-11-16 16:35:00|1893.37|1892.87|1894.83|1894.33|1895.34|1894.72|1892.92|1892.31|1274
1605544800000|2020-11-16 16:40:00|1894.84|1894.34|1895.05|1894.55|1895.33|1894.72|1894.68|1894.07|1023
1605545100000|2020-11-16 16:45:00|1895.03|1894.53|1894.73|1893.93|1895.62|1894.87|1894.42|1893.78|960
1605545400000|2020-11-16 16:50:00|1894.74|1893.94|1895.99|1895.49|1896.42|1895.62|1894.64|1893.94|1062
1605545700000|2020-11-16 16:55:00|1896.02|1895.52|1895.73|1894.93|1896.4|1895.76|1894.7|1894.03|959
1605546000000|2020-11-16 17:00:00|1895.74|1894.94|1895.82|1895.02|1896.5|1895.7|1895.03|1894.36|886
1605546300000|2020-11-16 17:05:00|1895.83|1895.03|1894|1893.2|1895.85|1895.25|1893.44|1892.82|969
1605546600000|2020-11-16 17:10:00|1894.02|1893.22|1892.8|1892.3|1894.02|1893.31|1892.3|1891.66|967
1605546900000|2020-11-16 17:15:00|1892.79|1892.29|1893.07|1892.57|1893.44|1892.73|1892.55|1891.84|872
1605547200000|2020-11-16 17:20:00|1893.23|1892.43|1893.12|1892.62|1893.39|1892.71|1892.68|1892.03|748
1605547500000|2020-11-16 17:25:00|1893.1|1892.6|1893.09|1892.59|1893.38|1892.7|1892.62|1891.97|726
1605547800000|2020-11-16 17:30:00|1893.25|1892.45|1892.21|1891.41|1893.27|1892.7|1891.88|1891.31|754
1605548100000|2020-11-16 17:35:00|1892.22|1891.42|1892.81|1892.01|1892.96|1892.27|1892.02|1891.36|642
1605548400000|2020-11-16 17:40:00|1892.65|1892.15|1892.72|1891.92|1892.99|1892.36|1891.8|1891.13|674
1605548700000|2020-11-16 17:45:00|1892.73|1891.93|1890.89|1890.09|1892.97|1892.19|1890.65|1889.85|961
1605549000000|2020-11-16 17:50:00|1890.83|1890.03|1889.69|1889.19|1890.83|1890.03|1889.35|1888.72|878
1605549300000|2020-11-16 17:55:00|1889.63|1889.13|1889.67|1889.17|1890.05|1889.43|1889.37|1888.74|810
1605549600000|2020-11-16 18:00:00|1889.66|1889.16|1889.11|1888.61|1889.98|1889.33|1888.84|1888.25|764
1605549900000|2020-11-16 18:05:00|1889.12|1888.62|1889.36|1888.56|1889.91|1889.28|1888.68|1888.05|683
1605550200000|2020-11-16 18:10:00|1889.35|1888.55|1889.06|1888.56|1889.86|1889.26|1888.57|1887.94|694
1605550500000|2020-11-16 18:15:00|1889.07|1888.57|1888.92|1888.42|1889.78|1889.11|1888.92|1888.42|667
1605550800000|2020-11-16 18:20:00|1888.91|1888.41|1889.85|1889.35|1890|1889.4|1888.89|1888.26|667
1605551100000|2020-11-16 18:25:00|1889.88|1889.38|1889.51|1889.01|1890.02|1889.41|1888.99|1888.34|729
1605551400000|2020-11-16 18:30:00|1889.48|1888.98|1889.47|1888.97|1889.72|1889.08|1889.07|1888.45|709
1605551700000|2020-11-16 18:35:00|1889.46|1888.96|1888.35|1887.55|1889.74|1889.09|1888.17|1887.54|587
1605552000000|2020-11-16 18:40:00|1888.36|1887.56|1888.2|1887.4|1888.45|1887.83|1887.38|1886.73|761
1605552300000|2020-11-16 18:45:00|1888.22|1887.42|1887.87|1887.37|1888.41|1887.84|1886.72|1886.22|742
1605552600000|2020-11-16 18:50:00|1887.86|1887.36|1887.68|1887.18|1888.18|1887.54|1887.52|1886.95|586
1605552900000|2020-11-16 18:55:00|1887.7|1887.2|1887.27|1886.47|1888.07|1887.44|1887.05|1886.41|706
1605553200000|2020-11-16 19:00:00|1887.25|1886.45|1887.72|1886.92|1887.95|1887.3|1887.17|1886.45|784
1605553500000|2020-11-16 19:05:00|1887.71|1886.91|1888.26|1887.46|1888.45|1887.76|1887.25|1886.6|628
1605553800000|2020-11-16 19:10:00|1888.27|1887.47|1888.35|1887.55|1888.38|1887.71|1887.9|1887.21|598
1605554100000|2020-11-16 19:15:00|1888.38|1887.58|1888.13|1887.63|1888.53|1887.9|1887.77|1887.19|570
1605554400000|2020-11-16 19:20:00|1888.28|1887.48|1887.52|1886.72|1888.46|1887.8|1887.18|1886.51|653
1605554700000|2020-11-16 19:25:00|1887.54|1886.74|1887.71|1886.91|1888.06|1887.39|1886.87|1886.18|569
1605555000000|2020-11-16 19:30:00|1887.56|1887.06|1888.03|1887.53|1888.2|1887.57|1887.3|1886.53|628
1605555300000|2020-11-16 19:35:00|1888.04|1887.54|1887.84|1887.34|1888.31|1887.64|1887.52|1886.89|665
1605555600000|2020-11-16 19:40:00|1887.85|1887.35|1887.19|1886.69|1887.89|1887.35|1887.09|1886.51|586
1605555900000|2020-11-16 19:45:00|1887.3|1886.8|1886.53|1886.03|1887.46|1886.8|1886.34|1885.8|684
1605556200000|2020-11-16 19:50:00|1886.54|1886.04|1886.98|1886.48|1887.2|1886.61|1886.41|1885.82|543
1605556500000|2020-11-16 19:55:00|1886.97|1886.47|1886.71|1885.91|1887.34|1886.73|1886.44|1885.79|565
1605556800000|2020-11-16 20:00:00|1886.72|1885.92|1887.43|1886.93|1887.61|1886.96|1886.63|1885.92|616
1605557100000|2020-11-16 20:05:00|1887.44|1886.94|1887.62|1887.12|1887.8|1887.18|1886.84|1886.25|610
1605557400000|2020-11-16 20:10:00|1887.55|1887.05|1886.25|1885.75|1887.66|1887.06|1886.25|1885.67|666
1605557700000|2020-11-16 20:15:00|1886.23|1885.73|1885.96|1885.46|1886.37|1885.85|1885.46|1884.96|637
1605558000000|2020-11-16 20:20:00|1885.95|1885.45|1886.28|1885.78|1886.61|1885.95|1885.65|1885.06|710
1605558300000|2020-11-16 20:25:00|1886.23|1885.73|1886.87|1886.07|1886.93|1886.27|1886.09|1885.46|748
1605558600000|2020-11-16 20:30:00|1886.92|1886.12|1887.06|1886.56|1887.29|1886.66|1886.68|1885.98|669
1605558900000|2020-11-16 20:35:00|1887.04|1886.54|1887.86|1887.06|1887.95|1887.28|1886.2|1885.52|782
1605559200000|2020-11-16 20:40:00|1887.87|1887.07|1887.21|1886.41|1888.21|1887.56|1886.44|1885.84|848
1605559500000|2020-11-16 20:45:00|1887.06|1886.26|1887.33|1886.53|1888.01|1887.4|1886.1|1885.3|820
1605559800000|2020-11-16 20:50:00|1887.34|1886.54|1887.2|1886.4|1888.58|1888|1887.07|1886.31|948
1605560100000|2020-11-16 20:55:00|1887.21|1886.41|1888.13|1887.33|1888.16|1887.36|1886.92|1886.12|710
1605560400000|2020-11-16 21:00:00|1887.93|1887.13|1887.73|1886.93|1888.05|1887.25|1887.22|1886.51|361
1605560700000|2020-11-16 21:05:00|1887.74|1886.94|1888.45|1887.65|1888.55|1887.75|1887.64|1886.91|213
1605561000000|2020-11-16 21:10:00|1888.43|1887.63|1889.02|1888.22|1889.17|1888.45|1888.27|1887.55|309
1605561300000|2020-11-16 21:15:00|1889.04|1888.24|1889.19|1888.39|1889.48|1888.79|1888.95|1888.19|286
1605561600000|2020-11-16 21:20:00|1889.16|1888.36|1889.63|1889.13|1890.21|1889.49|1889.08|1888.36|282
1605561900000|2020-11-16 21:25:00|1889.62|1889.12|1890.06|1889.26|1890.37|1889.67|1889.62|1888.96|255
1605562200000|2020-11-16 21:30:00|1890.08|1889.28|1889.88|1889.08|1890.08|1889.28|1889.66|1888.89|225
1605562500000|2020-11-16 21:35:00|1889.85|1889.05|1889.84|1889.04|1889.97|1889.17|1889.63|1888.83|187
1605562800000|2020-11-16 21:40:00|1889.83|1889.03|1889.46|1888.66|1889.93|1889.13|1889.39|1888.59|197
1605563100000|2020-11-16 21:45:00|1889.47|1888.67|1889.52|1888.72|1889.63|1888.83|1889.2|1888.4|233
1605563400000|2020-11-16 21:50:00|1889.53|1888.73|1889.19|1888.39|1889.7|1888.9|1888.97|1888.17|211
1605563700000|2020-11-16 21:55:00|1889.13|1888.33|1888.98|1888.18|1889.99|1888.99|1888.97|1887.77|284
1605564000000|2020-11-16 22:00:00|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1
1605567600000|2020-11-16 23:00:00|1891|1885|1889.97|1889.17|1891|1889.22|1888.75|1885|394
1605567900000|2020-11-16 23:05:00|1889.95|1889.15|1888.77|1887.97|1890.11|1889.31|1888.72|1887.92|365
1605568200000|2020-11-16 23:10:00|1888.83|1888.03|1888.48|1887.68|1889.2|1888.4|1888.23|1887.43|425
1605568500000|2020-11-16 23:15:00|1888.47|1887.67|1889.07|1888.27|1889.25|1888.45|1887.85|1887.15|501
1605568800000|2020-11-16 23:20:00|1889.06|1888.26|1889.83|1889.03|1889.93|1889.28|1888.8|1888.18|627
1605569100000|2020-11-16 23:25:00|1889.84|1889.04|1889.88|1889.08|1890.14|1889.46|1889.44|1888.81|487
1605569400000|2020-11-16 23:30:00|1889.86|1889.06|1889.77|1888.97|1889.98|1889.31|1889.14|1888.49|295
1605569700000|2020-11-16 23:35:00|1889.76|1888.96|1889.97|1889.47|1890.25|1889.63|1889.25|1888.66|430
1605570000000|2020-11-16 23:40:00|1890.02|1889.52|1889.78|1888.98|1891.05|1890.4|1889.63|1888.83|670
1605570300000|2020-11-16 23:45:00|1889.79|1888.99|1889.34|1888.84|1889.96|1889.35|1888.9|1888.31|446
1605570600000|2020-11-16 23:50:00|1889.37|1888.87|1889.62|1889.12|1889.73|1889.14|1888.92|1888.28|271
1605570900000|2020-11-16 23:55:00|1889.63|1889.13|1890.1|1889.6|1890.18|1889.68|1889.56|1888.91|299
1605571200000|2020-11-17 00:00:00|1890.17|1889.67|1890.77|1889.97|1891.22|1890.59|1889.71|1889.21|667
1605571500000|2020-11-17 00:05:00|1890.62|1890.12|1891.24|1890.44|1891.38|1890.78|1890.56|1889.9|383
1605571800000|2020-11-17 00:10:00|1891.25|1890.45|1890.96|1890.16|1891.43|1890.84|1890.7|1889.9|404
1605572100000|2020-11-17 00:15:00|1890.92|1890.12|1891.2|1890.4|1891.39|1890.78|1890.53|1889.73|535
1605572400000|2020-11-17 00:20:00|1891.22|1890.42|1891.18|1890.68|1891.42|1890.76|1890.87|1890.07|537
1605572700000|2020-11-17 00:25:00|1891.11|1890.61|1891.7|1890.9|1891.97|1891.34|1891.11|1890.46|459
1605573000000|2020-11-17 00:30:00|1891.6|1890.8|1890.19|1889.39|1891.63|1891|1890.01|1889.37|792
1605573300000|2020-11-17 00:35:00|1890.16|1889.36|1890.19|1889.39|1890.65|1890.07|1889.67|1888.87|540
1605573600000|2020-11-17 00:40:00|1890.18|1889.38|1889.73|1888.93|1890.22|1889.53|1889.52|1888.86|446
1605573900000|2020-11-17 00:45:00|1889.72|1888.92|1888.83|1888.33|1889.72|1889.08|1888.75|1888.15|542
1605574200000|2020-11-17 00:50:00|1889|1888.2|1888.23|1887.43|1889|1888.33|1887.25|1886.75|694
1605574500000|2020-11-17 00:55:00|1888.09|1887.59|1888.89|1888.09|1888.99|1888.33|1888.05|1887.4|571
1605574800000|2020-11-17 01:00:00|1888.88|1888.08|1889.15|1888.35|1889.19|1888.53|1887.91|1887.22|713
1605575100000|2020-11-17 01:05:00|1889.16|1888.36|1888.97|1888.17|1889.22|1888.54|1887.88|1887.08|737
1605575400000|2020-11-17 01:10:00|1888.92|1888.12|1889.98|1889.18|1889.99|1889.34|1888.86|1888.1|621
1605575700000|2020-11-17 01:15:00|1889.88|1889.08|1890.65|1889.85|1891.22|1890.6|1889.72|1888.98|818
1605576000000|2020-11-17 01:20:00|1890.67|1889.87|1890.05|1889.25|1890.98|1890.18|1889.95|1889.15|477
1605576300000|2020-11-17 01:25:00|1890.06|1889.26|1889.06|1888.26|1890.15|1889.35|1888.61|1887.81|583
1605576600000|2020-11-17 01:30:00|1889.08|1888.28|1890.85|1890.05|1891.02|1890.4|1888.78|1888.06|723
1605576900000|2020-11-17 01:35:00|1890.86|1890.06|1890.4|1889.6|1891.2|1890.61|1890.22|1889.42|554
1605577200000|2020-11-17 01:40:00|1890.35|1889.55|1889.79|1888.99|1891|1890.2|1889.77|1888.97|639
1605577500000|2020-11-17 01:45:00|1889.78|1888.98|1889.9|1889.1|1890.04|1889.24|1889.45|1888.65|597
1605577800000|2020-11-17 01:50:00|1889.93|1889.13|1888.94|1888.14|1889.94|1889.14|1888.74|1887.94|633
1605578100000|2020-11-17 01:55:00|1888.92|1888.12|1889.04|1888.54|1889.84|1889.07|1888.66|1887.98|638
1605578400000|2020-11-17 02:00:00|1889.01|1888.51|1889.23|1888.73|1889.48|1888.83|1888.86|1888.21|523
1605578700000|2020-11-17 02:05:00|1889.36|1888.56|1889.71|1888.91|1890.21|1889.68|1888.84|1888.2|534
1605579000000|2020-11-17 02:10:00|1889.7|1888.9|1889.85|1889.35|1890.13|1889.51|1889.38|1888.73|471
1605579300000|2020-11-17 02:15:00|1889.8|1889.3|1889.9|1889.1|1890.21|1889.58|1889.45|1888.81|483
1605579600000|2020-11-17 02:20:00|1889.89|1889.09|1890.32|1889.52|1890.49|1889.69|1889.75|1889.05|241
1605579900000|2020-11-17 02:25:00|1890.31|1889.51|1890.59|1889.79|1890.85|1890.05|1890.17|1889.37|336
1605580200000|2020-11-17 02:30:00|1890.58|1889.78|1890.66|1890.16|1891.02|1890.37|1890.17|1889.47|472
1605580500000|2020-11-17 02:35:00|1890.81|1890.01|1891.1|1890.3|1891.12|1890.44|1890.31|1889.68|459
1605580800000|2020-11-17 02:40:00|1891.13|1890.33|1891.42|1890.62|1891.44|1890.7|1890.87|1890.09|372
1605581100000|2020-11-17 02:45:00|1891.41|1890.61|1892.06|1891.26|1892.24|1891.69|1891.27|1890.47|625
1605581400000|2020-11-17 02:50:00|1892.05|1891.25|1891.52|1890.72|1892.06|1891.26|1890.91|1890.32|579
1605581700000|2020-11-17 02:55:00|1891.53|1890.73|1891.57|1890.77|1891.96|1891.27|1891.11|1890.51|703
1605582000000|2020-11-17 03:00:00|1891.55|1890.75|1892.09|1891.59|1892.26|1891.65|1891.29|1890.64|506
1605582300000|2020-11-17 03:05:00|1892.1|1891.6|1891.6|1891.1|1892.34|1891.68|1891.51|1890.89|521
1605582600000|2020-11-17 03:10:00|1891.61|1891.11|1892.06|1891.26|1892.44|1891.81|1891.55|1890.91|447
1605582900000|2020-11-17 03:15:00|1892.15|1891.35|1891.93|1891.43|1892.58|1891.94|1891.83|1891.16|472
1605583200000|2020-11-17 03:20:00|1892.08|1891.28|1892.3|1891.5|1892.86|1892.26|1891.5|1890.84|613
1605583500000|2020-11-17 03:25:00|1892.31|1891.51|1891.73|1890.93|1892.32|1891.65|1891.39|1890.76|478
1605583800000|2020-11-17 03:30:00|1891.74|1890.94|1891.18|1890.68|1891.93|1891.28|1891.15|1890.5|331
1605584100000|2020-11-17 03:35:00|1891.19|1890.69|1890.92|1890.42|1891.47|1890.77|1890.9|1890.3|303
1605584400000|2020-11-17 03:40:00|1890.93|1890.43|1890.96|1890.46|1891.31|1890.72|1890.89|1890.26|360
1605584700000|2020-11-17 03:45:00|1890.98|1890.48|1891.11|1890.61|1891.28|1890.71|1890.81|1890.23|306
1605585000000|2020-11-17 03:50:00|1891.1|1890.6|1890.09|1889.59|1891.22|1890.61|1890.04|1889.44|444
1605585300000|2020-11-17 03:55:00|1890.24|1889.44|1890.7|1890.2|1890.81|1890.31|1889.96|1889.42|501
1605585600000|2020-11-17 04:00:00|1890.72|1890.22|1890.57|1890.07|1890.89|1890.22|1890.4|1889.76|306
1605585900000|2020-11-17 04:05:00|1890.52|1890.02|1890.4|1889.9|1890.92|1890.26|1890.37|1889.86|314
1605586200000|2020-11-17 04:10:00|1890.42|1889.92|1890.09|1889.59|1890.44|1889.94|1889.74|1889.08|462
1605586500000|2020-11-17 04:15:00|1890.07|1889.57|1888.86|1888.06|1890.2|1889.6|1888.66|1887.97|566
1605586800000|2020-11-17 04:20:00|1888.95|1888.15|1888.42|1887.62|1889.03|1888.43|1888.13|1887.53|582
1605587100000|2020-11-17 04:25:00|1888.41|1887.61|1887.85|1887.35|1888.41|1887.74|1887.82|1887.22|440
1605587400000|2020-11-17 04:30:00|1887.84|1887.34|1889.06|1888.26|1889.16|1888.47|1887.75|1887.11|551
1605587700000|2020-11-17 04:35:00|1889.07|1888.27|1888.22|1887.42|1889.67|1889.09|1887.94|1887.35|653
1605588000000|2020-11-17 04:40:00|1888.24|1887.44|1887.85|1887.05|1888.24|1887.57|1887.49|1886.86|485
1605588300000|2020-11-17 04:45:00|1887.86|1887.06|1888.74|1887.94|1888.88|1888.21|1887.79|1886.99|400
1605588600000|2020-11-17 04:50:00|1888.75|1887.95|1889.1|1888.3|1889.22|1888.55|1888.53|1887.82|282
1605588900000|2020-11-17 04:55:00|1889.12|1888.32|1889.04|1888.24|1889.24|1888.59|1888.76|1887.98|273
1605589200000|2020-11-17 05:00:00|1889.03|1888.23|1888.54|1887.74|1889.34|1888.68|1888.5|1887.7|362
1605589500000|2020-11-17 05:05:00|1888.6|1887.8|1888.03|1887.23|1888.77|1888.12|1887.82|1887.15|340
1605589800000|2020-11-17 05:10:00|1888.04|1887.24|1888.61|1887.81|1888.63|1887.86|1887.93|1887.23|249
1605590100000|2020-11-17 05:15:00|1888.63|1887.83|1888.42|1887.92|1888.94|1888.36|1887.6|1886.94|481
1605590400000|2020-11-17 05:20:00|1888.48|1887.68|1888.24|1887.44|1888.48|1887.92|1887.91|1887.25|427
1605590700000|2020-11-17 05:25:00|1888.25|1887.45|1887.99|1887.19|1888.27|1887.62|1887.7|1886.96|391
1605591000000|2020-11-17 05:30:00|1887.98|1887.18|1887.24|1886.44|1888.1|1887.47|1885.23|1884.73|789
1605591300000|2020-11-17 05:35:00|1887.23|1886.43|1887.62|1886.82|1887.76|1887.17|1886.79|1885.99|569
1605591600000|2020-11-17 05:40:00|1887.65|1886.85|1886.6|1885.8|1888.24|1887.62|1886.13|1885.33|869
1605591900000|2020-11-17 05:45:00|1886.61|1885.81|1887.24|1886.44|1887.24|1886.44|1885.86|1885.06|717
1605592200000|2020-11-17 05:50:00|1887.23|1886.43|1887.17|1886.37|1887.63|1886.94|1886.9|1886.1|578
1605592500000|2020-11-17 05:55:00|1887.18|1886.38|1887.37|1886.57|1887.63|1886.83|1886.78|1885.98|449
1605592800000|2020-11-17 06:00:00|1887.36|1886.56|1886.51|1885.71|1887.42|1886.62|1886.2|1885.56|504
1605593100000|2020-11-17 06:05:00|1886.52|1885.72|1885.84|1885.04|1886.71|1885.93|1884.72|1883.92|965
1605593400000|2020-11-17 06:10:00|1885.9|1885.1|1886.31|1885.51|1886.46|1885.68|1885.17|1884.37|691
1605593700000|2020-11-17 06:15:00|1886.3|1885.5|1886.53|1885.73|1887.26|1886.57|1886.25|1885.5|687
1605594000000|2020-11-17 06:20:00|1886.54|1885.74|1887.94|1887.14|1887.94|1887.33|1886.41|1885.72|605
1605594300000|2020-11-17 06:25:00|1887.9|1887.1|1888.03|1887.23|1888.69|1888.01|1887.42|1886.92|883
1605594600000|2020-11-17 06:30:00|1888.02|1887.22|1888.08|1887.28|1888.44|1887.74|1887.56|1886.84|609
1605594900000|2020-11-17 06:35:00|1888.07|1887.27|1887.35|1886.55|1888.4|1887.72|1887.11|1886.48|626
1605595200000|2020-11-17 06:40:00|1887.36|1886.56|1888.03|1887.53|1888.29|1887.66|1887.11|1886.46|543
1605595500000|2020-11-17 06:45:00|1888.04|1887.54|1888.44|1887.94|1888.61|1887.98|1887.92|1887.26|487
1605595800000|2020-11-17 06:50:00|1888.43|1887.93|1888.25|1887.75|1888.89|1888.23|1887.9|1887.27|731
1605596100000|2020-11-17 06:55:00|1888.24|1887.74|1889.47|1888.67|1889.89|1889.27|1888.24|1887.59|875
1605596400000|2020-11-17 07:00:00|1889.42|1888.62|1889.41|1888.91|1889.56|1888.98|1888.57|1887.92|631
1605596700000|2020-11-17 07:05:00|1889.42|1888.92|1889.93|1889.13|1890.79|1890.19|1888.94|1888.35|885
1605597000000|2020-11-17 07:10:00|1889.92|1889.12|1889.02|1888.22|1890.14|1889.4|1888.68|1888.02|641
1605597300000|2020-11-17 07:15:00|1889.05|1888.25|1888.29|1887.49|1889.06|1888.37|1887.58|1886.82|724
1605597600000|2020-11-17 07:20:00|1888.35|1887.55|1888.2|1887.4|1888.36|1887.63|1887.14|1886.6|838
1605597900000|2020-11-17 07:25:00|1888.19|1887.39|1888.82|1888.02|1889.77|1889.13|1888.11|1887.39|819
1605598200000|2020-11-17 07:30:00|1888.86|1888.06|1888.8|1888|1889.69|1888.98|1888.3|1887.66|865
1605598500000|2020-11-17 07:35:00|1888.81|1888.01|1888.73|1887.93|1889.04|1888.41|1888.04|1887.32|683
1605598800000|2020-11-17 07:40:00|1888.75|1887.95|1887.69|1887.19|1888.86|1888.25|1886.92|1886.3|744
1605599100000|2020-11-17 07:45:00|1887.66|1887.16|1886.63|1885.83|1887.84|1887.28|1886.44|1885.82|847
1605599400000|2020-11-17 07:50:00|1886.62|1885.82|1888.11|1887.31|1888.11|1887.46|1886.48|1885.82|722
1605599700000|2020-11-17 07:55:00|1887.97|1887.47|1887.72|1886.92|1888.79|1888.15|1887.42|1886.89|740
1605600000000|2020-11-17 08:00:00|1887.64|1887.14|1887.42|1886.92|1889.09|1888.53|1886.52|1885.88|1178
1605600300000|2020-11-17 08:05:00|1887.49|1886.99|1885.9|1885.4|1888.69|1888.12|1884.6|1884.01|1194
1605600600000|2020-11-17 08:10:00|1885.89|1885.39|1887.33|1886.83|1887.98|1887.33|1885.89|1885.32|1094
1605600900000|2020-11-17 08:15:00|1887.34|1886.84|1887.74|1887.24|1889.18|1888.6|1886.99|1886.32|1115
1605601200000|2020-11-17 08:20:00|1887.73|1887.23|1887.76|1887.26|1888.55|1888.05|1887.34|1886.69|969
1605601500000|2020-11-17 08:25:00|1887.79|1887.29|1887.66|1887.16|1888.79|1888.29|1887.58|1886.83|839
1605601800000|2020-11-17 08:30:00|1887.68|1887.18|1889.32|1888.82|1889.83|1889.33|1887.6|1887.1|946
1605602100000|2020-11-17 08:35:00|1889.31|1888.81|1892.08|1891.28|1892.31|1891.51|1889.13|1888.57|1149
1605602400000|2020-11-17 08:40:00|1892.07|1891.27|1890.6|1889.8|1892.28|1891.77|1890.07|1889.37|1159
1605602700000|2020-11-17 08:45:00|1890.58|1889.78|1890.29|1889.79|1890.94|1890.3|1890.09|1889.52|895
1605603000000|2020-11-17 08:50:00|1890.28|1889.78|1890.34|1889.84|1891.4|1890.74|1890.17|1889.56|808
1605603300000|2020-11-17 08:55:00|1890.33|1889.83|1891.1|1890.6|1891.59|1890.94|1890.33|1889.76|757
1605603600000|2020-11-17 09:00:00|1891.09|1890.59|1891.71|1891.21|1892.68|1892.07|1890.88|1890.33|1075
1605603900000|2020-11-17 09:05:00|1891.7|1891.2|1892.63|1891.83|1892.87|1892.23|1890.47|1889.84|973
1605604200000|2020-11-17 09:10:00|1892.65|1891.85|1892.84|1892.34|1893.06|1892.5|1892.14|1891.44|923
1605604500000|2020-11-17 09:15:00|1892.82|1892.32|1892.03|1891.53|1892.97|1892.34|1891.95|1891.37|811
1605604800000|2020-11-17 09:20:00|1892.04|1891.54|1891.16|1890.66|1892.41|1891.73|1891.01|1890.37|847
1605605100000|2020-11-17 09:25:00|1891.13|1890.63|1891.73|1891.23|1892.1|1891.46|1890.97|1890.42|826
1605605400000|2020-11-17 09:30:00|1891.71|1891.21|1891.62|1890.82|1892.64|1892.1|1891.34|1890.7|875
1605605700000|2020-11-17 09:35:00|1891.65|1890.85|1891.33|1890.83|1892.03|1891.4|1890.76|1890.11|850
1605606000000|2020-11-17 09:40:00|1891.36|1890.86|1891|1890.5|1891.77|1891.15|1890.13|1889.42|820
1605606300000|2020-11-17 09:45:00|1891.01|1890.51|1890.23|1889.73|1891.67|1891.01|1890.06|1889.46|814
1605606600000|2020-11-17 09:50:00|1890.24|1889.74|1889.6|1888.8|1890.32|1889.75|1888.42|1887.88|1049
1605606900000|2020-11-17 09:55:00|1889.58|1888.78|1890.64|1889.84|1891.1|1890.49|1888.81|1888.31|937
1605607200000|2020-11-17 10:00:00|1890.66|1889.86|1891.31|1890.51|1891.32|1890.6|1890.33|1889.66|791
1605607500000|2020-11-17 10:05:00|1891.23|1890.73|1890.73|1889.93|1891.29|1890.73|1889.88|1889.17|717
1605607800000|2020-11-17 10:10:00|1890.56|1890.06|1890.15|1889.35|1890.96|1890.34|1889.93|1889.26|514
1605608100000|2020-11-17 10:15:00|1890.16|1889.36|1890.31|1889.81|1890.63|1889.97|1889.5|1888.89|642
1605608400000|2020-11-17 10:20:00|1890.46|1889.66|1889.41|1888.91|1890.87|1890.23|1889.34|1888.81|764
1605608700000|2020-11-17 10:25:00|1889.38|1888.88|1888.67|1888.17|1890.71|1890.06|1888.63|1887.93|980
1605609000000|2020-11-17 10:30:00|1888.66|1888.16|1886.56|1886.06|1888.66|1888.16|1886.28|1885.62|1246
1605609300000|2020-11-17 10:35:00|1886.53|1886.03|1887.61|1887.11|1888.12|1887.5|1886.45|1885.8|862
1605609600000|2020-11-17 10:40:00|1887.62|1887.12|1887.71|1887.21|1888.82|1888.18|1887.46|1886.82|839
1605609900000|2020-11-17 10:45:00|1887.86|1887.06|1888.13|1887.63|1888.38|1887.8|1887.59|1886.95|645
1605610200000|2020-11-17 10:50:00|1888.27|1887.47|1888.12|1887.32|1888.78|1888.12|1887.88|1887.32|665
1605610500000|2020-11-17 10:55:00|1888.13|1887.33|1888.9|1888.4|1889.15|1888.52|1887.94|1887.31|679
1605610800000|2020-11-17 11:00:00|1888.92|1888.42|1888.09|1887.59|1889.58|1888.94|1888.05|1887.42|843
1605611100000|2020-11-17 11:05:00|1888.1|1887.6|1887.91|1887.41|1888.29|1887.71|1887.74|1887.16|566
1605611400000|2020-11-17 11:10:00|1887.9|1887.4|1888.96|1888.46|1889.12|1888.48|1887.74|1887.13|789
1605611700000|2020-11-17 11:15:00|1888.97|1888.47|1889.18|1888.68|1889.29|1888.69|1888.62|1887.96|729
1605612000000|2020-11-17 11:20:00|1889.17|1888.67|1889.22|1888.42|1889.35|1888.75|1888.53|1887.92|721
1605612300000|2020-11-17 11:25:00|1889.23|1888.43|1888.81|1888.31|1889.36|1888.76|1887.97|1887.29|679
1605612600000|2020-11-17 11:30:00|1888.84|1888.34|1888.01|1887.51|1889.05|1888.48|1887.81|1887.16|725
1605612900000|2020-11-17 11:35:00|1888.16|1887.36|1888.14|1887.64|1888.57|1887.95|1887.85|1887.2|598
1605613200000|2020-11-17 11:40:00|1888.12|1887.62|1887.99|1887.49|1888.29|1887.71|1887.73|1887.09|784
1605613500000|2020-11-17 11:45:00|1888|1887.5|1888.84|1888.04|1888.86|1888.23|1887.9|1887.35|581
1605613800000|2020-11-17 11:50:00|1888.85|1888.05|1888.6|1888.1|1888.99|1888.37|1888.2|1887.58|527
1605614100000|2020-11-17 11:55:00|1888.61|1888.11|1889.07|1888.57|1889.31|1888.67|1888.6|1888.08|720
1605614400000|2020-11-17 12:00:00|1889.23|1888.43|1888.13|1887.33|1889.28|1888.65|1887.85|1887.23|884
1605614700000|2020-11-17 12:05:00|1888.15|1887.35|1888.74|1887.94|1888.74|1888.11|1887.49|1886.84|710
1605615000000|2020-11-17 12:10:00|1888.55|1888.05|1888.7|1887.9|1888.83|1888.21|1887.92|1887.28|715
1605615300000|2020-11-17 12:15:00|1888.69|1887.89|1888.99|1888.19|1888.99|1888.3|1888.26|1887.63|758
1605615600000|2020-11-17 12:20:00|1888.97|1888.17|1888.17|1887.67|1889.97|1889.43|1887.96|1887.31|1107
1605615900000|2020-11-17 12:25:00|1888.32|1887.52|1888.88|1888.08|1888.94|1888.26|1887.92|1887.24|800
1605616200000|2020-11-17 12:30:00|1888.87|1888.07|1888.61|1887.81|1889.05|1888.42|1887.88|1887.13|644
1605616500000|2020-11-17 12:35:00|1888.66|1887.86|1887.98|1887.48|1889.01|1888.35|1887.49|1886.88|785
1605616800000|2020-11-17 12:40:00|1888|1887.5|1887.33|1886.83|1888.52|1887.9|1887.22|1886.57|872
1605617100000|2020-11-17 12:45:00|1887.36|1886.86|1887.43|1886.93|1888.14|1887.52|1886.87|1886.29|890
1605617400000|2020-11-17 12:50:00|1887.45|1886.95|1888.64|1887.84|1888.84|1888.27|1887.28|1886.77|947
1605617700000|2020-11-17 12:55:00|1888.59|1887.79|1887.26|1886.46|1888.62|1887.85|1886.83|1886.18|990
1605618000000|2020-11-17 13:00:00|1887.33|1886.53|1887.67|1887.17|1889.58|1889.08|1886.78|1885.98|1319
1605618300000|2020-11-17 13:05:00|1887.66|1887.16|1887.12|1886.32|1888.53|1887.89|1886.85|1886.21|1012
1605618600000|2020-11-17 13:10:00|1886.88|1886.38|1888.54|1887.74|1889.01|1888.21|1886.79|1885.99|1067
1605618900000|2020-11-17 13:15:00|1888.58|1887.78|1889.38|1888.88|1889.77|1889.24|1888.36|1887.77|1309
1605619200000|2020-11-17 13:20:00|1889.63|1889.13|1889.41|1888.91|1890.45|1889.82|1888.36|1887.82|1343
1605619500000|2020-11-17 13:25:00|1889.37|1888.87|1888.99|1888.19|1889.9|1889.25|1888.23|1887.56|930
1605619800000|2020-11-17 13:30:00|1889|1888.2|1889.39|1888.89|1890.5|1889.99|1888.06|1887.26|1536
1605620100000|2020-11-17 13:35:00|1889.38|1888.88|1889.61|1888.81|1889.81|1889.07|1886.74|1886.24|1473
1605620400000|2020-11-17 13:40:00|1889.62|1888.82|1890.01|1889.51|1890.43|1889.93|1889.21|1888.54|1287
1605620700000|2020-11-17 13:45:00|1889.97|1889.47|1893.21|1892.41|1893.38|1892.68|1889.93|1889.36|1619
1605621000000|2020-11-17 13:50:00|1893.2|1892.4|1892.07|1891.27|1893.93|1893.3|1891.58|1891.05|1371
1605621300000|2020-11-17 13:55:00|1891.9|1891.4|1891.48|1890.98|1892.26|1891.68|1891.04|1890.41|1216
1605621600000|2020-11-17 14:00:00|1891.53|1891.03|1890.77|1890.27|1892.68|1892.11|1890.27|1889.67|1197
1605621900000|2020-11-17 14:05:00|1890.83|1890.33|1890.31|1889.51|1891.67|1890.99|1889.56|1888.99|1135
1605622200000|2020-11-17 14:10:00|1890.06|1889.56|1889.69|1888.89|1890.23|1889.6|1889.11|1888.46|1065
1605622500000|2020-11-17 14:15:00|1889.75|1888.95|1889.96|1889.16|1890.46|1889.76|1888.34|1887.64|1199
1605622800000|2020-11-17 14:20:00|1889.94|1889.14|1888.63|1887.83|1890.02|1889.4|1886.69|1886.03|1396
1605623100000|2020-11-17 14:25:00|1888.65|1887.85|1889.33|1888.83|1889.99|1889.4|1888.25|1887.61|1094
1605623400000|2020-11-17 14:30:00|1889.34|1888.84|1888.68|1887.88|1890.48|1889.81|1888.29|1887.68|1440
1605623700000|2020-11-17 14:35:00|1888.67|1887.87|1887.57|1886.77|1888.83|1888.17|1886.76|1886.13|1481
1605624000000|2020-11-17 14:40:00|1887.59|1886.79|1889.63|1888.83|1890.12|1889.5|1886.5|1886|1513
1605624300000|2020-11-17 14:45:00|1889.57|1888.77|1890.71|1890.21|1891.36|1890.75|1888.65|1888.15|1551
1605624600000|2020-11-17 14:50:00|1890.7|1890.2|1890.6|1890.1|1891.35|1890.74|1890|1889.37|1345
1605624900000|2020-11-17 14:55:00|1890.61|1890.11|1891.21|1890.41|1891.37|1890.71|1889.07|1888.27|1370
1605625200000|2020-11-17 15:00:00|1891.07|1890.57|1889.99|1889.49|1891.33|1890.64|1889.76|1889.08|1517
1605625500000|2020-11-17 15:05:00|1889.97|1889.47|1888.46|1887.66|1890.68|1890.17|1887.81|1887.29|1431
1605625800000|2020-11-17 15:10:00|1888.3|1887.8|1888.37|1887.87|1890.18|1889.55|1887.54|1887.02|1337
1605626100000|2020-11-17 15:15:00|1888.33|1887.83|1887.72|1887.22|1889.01|1888.42|1887.72|1887.1|1251
1605626400000|2020-11-17 15:20:00|1887.76|1887.26|1888.67|1888.17|1889.17|1888.58|1887.38|1886.78|1349
1605626700000|2020-11-17 15:25:00|1888.68|1888.18|1887.64|1887.14|1888.86|1888.18|1886.77|1886.08|1331
1605627000000|2020-11-17 15:30:00|1887.75|1886.95|1886.86|1886.06|1888.32|1887.73|1885.04|1884.54|1541
1605627300000|2020-11-17 15:35:00|1886.87|1886.07|1886.75|1886.25|1888.04|1887.5|1886.29|1885.73|1305
1605627600000|2020-11-17 15:40:00|1886.76|1886.26|1887.64|1887.14|1888.36|1887.86|1886.34|1885.79|989
1605627900000|2020-11-17 15:45:00|1887.8|1887|1888.73|1888.23|1889.02|1888.52|1887.23|1886.73|1119
1605628200000|2020-11-17 15:50:00|1888.74|1888.24|1889.39|1888.89|1889.66|1889.06|1888.4|1887.81|1309
1605628500000|2020-11-17 15:55:00|1889.37|1888.87|1888.97|1888.47|1889.67|1889.1|1888.46|1887.96|1196
1605628800000|2020-11-17 16:00:00|1888.96|1888.46|1888.68|1888.18|1889.4|1888.83|1888.08|1887.54|1150
1605629100000|2020-11-17 16:05:00|1888.62|1888.12|1887.67|1887.17|1889.12|1888.52|1887.6|1887.05|1060
1605629400000|2020-11-17 16:10:00|1887.68|1887.18|1887.62|1887.12|1888.05|1887.38|1887.18|1886.58|1033
1605629700000|2020-11-17 16:15:00|1887.61|1887.11|1886.77|1886.27|1887.61|1887.11|1886.39|1885.89|1105
1605630000000|2020-11-17 16:20:00|1886.79|1886.29|1886.94|1886.44|1887.39|1886.77|1886|1885.4|1091
1605630300000|2020-11-17 16:25:00|1886.97|1886.47|1887.21|1886.71|1887.42|1886.92|1886.31|1885.81|1026
1605630600000|2020-11-17 16:30:00|1887.24|1886.74|1887.53|1887.03|1888.17|1887.62|1887|1886.48|977
1605630900000|2020-11-17 16:35:00|1887.57|1887.07|1886.53|1886.03|1888.17|1887.62|1886.39|1885.83|1070
1605631200000|2020-11-17 16:40:00|1886.52|1886.02|1886.53|1886.03|1886.74|1886.24|1885.94|1885.37|924
1605631500000|2020-11-17 16:45:00|1886.52|1886.02|1886.54|1886.04|1886.8|1886.3|1885.9|1885.4|1119
1605631800000|2020-11-17 16:50:00|1886.58|1886.08|1886.6|1886.1|1886.93|1886.32|1886.22|1885.72|952
1605632100000|2020-11-17 16:55:00|1886.59|1886.09|1886.08|1885.58|1886.8|1886.3|1885.63|1885.13|1025
1605632400000|2020-11-17 17:00:00|1886.07|1885.57|1886.29|1885.79|1886.43|1885.93|1885.6|1884.97|889
1605632700000|2020-11-17 17:05:00|1886.28|1885.78|1886.2|1885.7|1886.31|1885.81|1885.38|1884.88|705
1605633000000|2020-11-17 17:10:00|1886.21|1885.71|1886.36|1885.86|1886.55|1885.93|1885.34|1884.7|1127
1605633300000|2020-11-17 17:15:00|1886.38|1885.88|1886.65|1886.15|1887.19|1886.57|1886.17|1885.56|733
1605633600000|2020-11-17 17:20:00|1886.7|1886.2|1886.66|1886.16|1886.91|1886.3|1886.44|1885.94|460
1605633900000|2020-11-17 17:25:00|1886.79|1885.99|1886.64|1886.14|1886.81|1886.26|1886.36|1885.81|495
1605634200000|2020-11-17 17:30:00|1886.62|1886.12|1887.32|1886.82|1887.39|1886.89|1886.36|1885.82|676
1605634500000|2020-11-17 17:35:00|1887.33|1886.83|1887.19|1886.69|1887.65|1887.15|1886.96|1886.39|717
1605634800000|2020-11-17 17:40:00|1887.16|1886.66|1887.22|1886.72|1887.44|1886.94|1887.01|1886.51|565
1605635100000|2020-11-17 17:45:00|1887.23|1886.73|1886.84|1886.34|1887.33|1886.83|1886.71|1886.21|610
1605635400000|2020-11-17 17:50:00|1886.83|1886.33|1887.51|1887.01|1887.71|1887.07|1886.72|1886.22|683
1605635700000|2020-11-17 17:55:00|1887.52|1887.02|1887.2|1886.7|1887.93|1887.43|1886.86|1886.36|658
1605636000000|2020-11-17 18:00:00|1887.19|1886.69|1887.19|1886.69|1887.41|1886.91|1887|1886.5|637
1605636300000|2020-11-17 18:05:00|1887.21|1886.71|1887.7|1887.2|1888.15|1887.65|1886.88|1886.38|824
1605636600000|2020-11-17 18:10:00|1887.69|1887.19|1887.28|1886.78|1887.93|1887.43|1886.75|1886.25|788
1605636900000|2020-11-17 18:15:00|1887.29|1886.79|1887.59|1887.09|1888.23|1887.73|1887.14|1886.64|684
1605637200000|2020-11-17 18:20:00|1887.58|1887.08|1887.17|1886.67|1887.87|1887.37|1887.08|1886.58|690
1605637500000|2020-11-17 18:25:00|1887.18|1886.68|1886.46|1885.96|1887.63|1887.13|1886.11|1885.61|880
1605637800000|2020-11-17 18:30:00|1886.41|1885.91|1886.47|1885.97|1886.83|1886.33|1886.29|1885.64|582
1605638100000|2020-11-17 18:35:00|1886.51|1886.01|1886.36|1885.86|1886.72|1886.22|1886.31|1885.81|563
1605638400000|2020-11-17 18:40:00|1886.34|1885.84|1885.84|1885.34|1886.49|1885.99|1885.79|1885.17|561
1605638700000|2020-11-17 18:45:00|1885.83|1885.33|1885.92|1885.42|1886.16|1885.66|1885.55|1885.05|431
1605639000000|2020-11-17 18:50:00|1885.93|1885.43|1885.82|1885.32|1886.03|1885.53|1885.52|1885.02|493
1605639300000|2020-11-17 18:55:00|1885.81|1885.31|1885.97|1885.47|1886.29|1885.79|1885.8|1885.3|414
1605639600000|2020-11-17 19:00:00|1885.95|1885.45|1885.71|1885.21|1886.28|1885.78|1885.56|1885.06|608
1605639900000|2020-11-17 19:05:00|1885.72|1885.22|1885.69|1885.19|1886.26|1885.76|1885.65|1885.04|485
1605640200000|2020-11-17 19:10:00|1885.73|1885.23|1886.39|1885.89|1886.42|1885.92|1885.64|1885.14|496
1605640500000|2020-11-17 19:15:00|1886.41|1885.91|1885.64|1885.14|1886.43|1885.93|1885.61|1885.05|464
1605640800000|2020-11-17 19:20:00|1885.63|1885.13|1886.43|1885.93|1886.46|1885.96|1885.61|1885.11|458
1605641100000|2020-11-17 19:25:00|1886.42|1885.92|1886.58|1886.08|1886.9|1886.33|1886.28|1885.78|571
1605641400000|2020-11-17 19:30:00|1886.59|1886.09|1886.63|1886.13|1886.93|1886.36|1886.55|1885.92|585
1605641700000|2020-11-17 19:35:00|1886.64|1886.14|1886.9|1886.1|1887.19|1886.54|1886.5|1885.92|516
1605642000000|2020-11-17 19:40:00|1886.91|1886.11|1886.56|1886.06|1886.92|1886.35|1885.98|1885.34|586
1605642300000|2020-11-17 19:45:00|1886.55|1886.05|1887|1886.2|1887.21|1886.56|1886.47|1885.84|590
1605642600000|2020-11-17 19:50:00|1886.99|1886.19|1887.34|1886.54|1887.56|1886.89|1886.83|1886.19|629
1605642900000|2020-11-17 19:55:00|1887.32|1886.52|1887.09|1886.59|1887.37|1886.73|1886.61|1885.96|618
1605643200000|2020-11-17 20:00:00|1887.13|1886.63|1887.6|1887.1|1887.79|1887.17|1887.12|1886.53|659
1605643500000|2020-11-17 20:05:00|1887.57|1887.07|1887.13|1886.63|1887.68|1887.13|1886.87|1886.26|544
1605643800000|2020-11-17 20:10:00|1887.12|1886.62|1886.61|1886.11|1887.46|1886.83|1886.5|1885.93|633
1605644100000|2020-11-17 20:15:00|1886.58|1886.08|1886.5|1885.7|1886.84|1886.2|1886.42|1885.65|596
1605644400000|2020-11-17 20:20:00|1886.49|1885.69|1885.95|1885.45|1886.51|1885.87|1885.77|1885.2|775
1605644700000|2020-11-17 20:25:00|1885.93|1885.43|1886.16|1885.66|1886.36|1885.71|1885.83|1885.21|575
1605645000000|2020-11-17 20:30:00|1886.17|1885.67|1885.33|1884.83|1886.32|1885.7|1885.2|1884.57|907
1605645300000|2020-11-17 20:35:00|1885.32|1884.82|1884.47|1883.97|1885.8|1885.18|1884.47|1883.85|942
1605645600000|2020-11-17 20:40:00|1884.64|1883.84|1878.9|1878.1|1884.67|1884.07|1878.12|1877.59|1067
1605645900000|2020-11-17 20:45:00|1878.77|1877.97|1881.65|1880.85|1882.06|1881.32|1877.38|1876.58|1536
1605646200000|2020-11-17 20:50:00|1881.59|1880.79|1882.24|1881.44|1882.4|1881.8|1880.74|1879.94|1026
1605646500000|2020-11-17 20:55:00|1882.26|1881.46|1881.59|1880.79|1882.64|1881.84|1881.12|1880.43|1065
1605646800000|2020-11-17 21:00:00|1881.69|1880.89|1882.21|1881.41|1882.46|1881.66|1881.04|1880.37|659
1605647100000|2020-11-17 21:05:00|1882.19|1881.39|1881.6|1881.1|1882.31|1881.61|1881.23|1880.43|520
1605647400000|2020-11-17 21:10:00|1881.59|1881.09|1882.02|1881.22|1882.31|1881.51|1881.28|1880.48|395
1605647700000|2020-11-17 21:15:00|1882|1881.2|1881.89|1881.09|1882.16|1881.44|1881.6|1880.93|267
1605648000000|2020-11-17 21:20:00|1881.9|1881.1|1882.04|1881.24|1882.37|1881.71|1881.76|1881.07|252
1605648300000|2020-11-17 21:25:00|1882.05|1881.25|1881.66|1881.16|1882.45|1881.78|1881.42|1880.78|418
1605648600000|2020-11-17 21:30:00|1881.63|1881.13|1880.95|1880.15|1881.89|1881.27|1880.67|1880.03|357
1605648900000|2020-11-17 21:35:00|1880.98|1880.18|1880.95|1880.15|1881.38|1880.71|1880.77|1880.05|367
1605649200000|2020-11-17 21:40:00|1880.97|1880.17|1881.31|1880.51|1881.75|1881.04|1880.82|1880.17|319
1605649500000|2020-11-17 21:45:00|1881.3|1880.5|1879.39|1878.59|1881.57|1880.8|1879.31|1878.51|395
1605649800000|2020-11-17 21:50:00|1879.33|1878.53|1880.75|1879.95|1880.87|1880.07|1879.26|1878.46|407
1605650100000|2020-11-17 21:55:00|1880.76|1879.96|1880.9|1880.1|1881.22|1880.42|1880|1879.2|349
1605650400000|2020-11-17 22:00:00|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1
1605654000000|2020-11-17 23:00:00|1881.23|1880.43|1882.12|1881.32|1882.71|1881.91|1880.65|1879.85|635
1605654300000|2020-11-17 23:05:00|1882.17|1881.37|1882.05|1881.25|1882.52|1881.72|1881.32|1880.52|454
1605654600000|2020-11-17 23:10:00|1882.02|1881.22|1882.82|1882.02|1882.99|1882.19|1881.77|1880.97|365
1605654900000|2020-11-17 23:15:00|1882.8|1882|1882.48|1881.68|1882.8|1882|1882.15|1881.35|327
1605655200000|2020-11-17 23:20:00|1882.37|1881.57|1882.9|1882.1|1883.07|1882.27|1882.37|1881.57|262
1605655500000|2020-11-17 23:25:00|1882.91|1882.11|1882.09|1881.29|1882.94|1882.14|1881.99|1881.19|222
1605655800000|2020-11-17 23:30:00|1882.12|1881.32|1882.49|1881.69|1882.57|1881.77|1881.97|1881.17|203
1605656100000|2020-11-17 23:35:00|1882.51|1881.71|1882.45|1881.65|1882.54|1881.74|1882.17|1881.37|178
1605656400000|2020-11-17 23:40:00|1882.43|1881.63|1882.79|1881.99|1882.81|1882.01|1882.31|1881.51|171
1605656700000|2020-11-17 23:45:00|1882.78|1881.98|1882.96|1882.16|1883.64|1882.84|1882.5|1881.7|400
1605657000000|2020-11-17 23:50:00|1882.97|1882.17|1883.13|1882.33|1883.2|1882.4|1882.82|1882.02|154
1605657300000|2020-11-17 23:55:00|1883.15|1882.35|1883.11|1882.31|1883.2|1882.4|1882.85|1882.05|181
1605657600000|2020-11-18 00:00:00|1883.1|1882.3|1883.04|1882.24|1883.73|1882.93|1882.88|1882.08|507
1605657900000|2020-11-18 00:05:00|1882.94|1882.14|1882.47|1881.67|1882.96|1882.16|1881.89|1881.09|590
1605658200000|2020-11-18 00:10:00|1882.46|1881.66|1882.27|1881.47|1882.84|1882.04|1882.19|1881.39|459
1605658500000|2020-11-18 00:15:00|1882.28|1881.48|1882.66|1881.86|1882.66|1881.86|1882.18|1881.38|311
1605658800000|2020-11-18 00:20:00|1882.67|1881.87|1882.6|1881.8|1882.98|1882.18|1882.34|1881.54|313
1605659100000|2020-11-18 00:25:00|1882.61|1881.81|1882.8|1882|1883.07|1882.27|1882.07|1881.27|497
1605659400000|2020-11-18 00:30:00|1882.81|1882.01|1883.08|1882.28|1883.48|1882.68|1882.32|1881.52|547
1605659700000|2020-11-18 00:35:00|1883.06|1882.26|1882.24|1881.44|1883.15|1882.35|1882.16|1881.36|367
1605660000000|2020-11-18 00:40:00|1882.23|1881.43|1881.28|1880.48|1882.5|1881.7|1881.14|1880.34|533
1605660300000|2020-11-18 00:45:00|1881.23|1880.43|1880.37|1879.57|1881.32|1880.52|1879.79|1878.99|675
1605660600000|2020-11-18 00:50:00|1880.39|1879.59|1881.95|1881.15|1882.01|1881.21|1880.39|1879.59|584
1605660900000|2020-11-18 00:55:00|1881.96|1881.16|1881.63|1880.83|1882.16|1881.36|1881.46|1880.66|373
1605661200000|2020-11-18 01:00:00|1881.54|1880.74|1881.36|1880.56|1882.56|1881.91|1880.36|1879.56|1171
1605661500000|2020-11-18 01:05:00|1881.35|1880.55|1881.48|1880.68|1881.99|1881.3|1880.82|1880.13|897
1605661800000|2020-11-18 01:10:00|1881.49|1880.69|1878.03|1877.23|1881.54|1880.74|1876.87|1876.07|1035
1605662100000|2020-11-18 01:15:00|1878.11|1877.31|1878.5|1877.7|1879.25|1878.45|1877.69|1876.89|923
1605662400000|2020-11-18 01:20:00|1878.42|1877.62|1879.62|1878.82|1879.74|1878.94|1878.18|1877.38|770
1605662700000|2020-11-18 01:25:00|1879.6|1878.8|1879.83|1879.03|1880.42|1879.62|1879.33|1878.53|633
1605663000000|2020-11-18 01:30:00|1879.81|1879.01|1879.53|1878.73|1880.42|1879.62|1879.25|1878.45|733
1605663300000|2020-11-18 01:35:00|1879.55|1878.75|1880.11|1879.31|1881.05|1880.25|1879.53|1878.73|774
1605663600000|2020-11-18 01:40:00|1880.09|1879.29|1880.11|1879.31|1880.61|1879.81|1879.66|1878.86|705
1605663900000|2020-11-18 01:45:00|1880.05|1879.25|1879.87|1879.07|1880.68|1879.95|1879.72|1878.99|751
1605664200000|2020-11-18 01:50:00|1879.88|1879.08|1879.64|1878.84|1880.28|1879.48|1879.12|1878.4|591
1605664500000|2020-11-18 01:55:00|1879.67|1878.87|1879.41|1878.61|1879.79|1878.99|1878.87|1878.07|677
1605664800000|2020-11-18 02:00:00|1879.29|1878.49|1879.37|1878.57|1880.2|1879.4|1878.91|1878.11|768
1605665100000|2020-11-18 02:05:00|1879.35|1878.55|1878.83|1878.03|1879.55|1878.75|1878.82|1878.02|536
1605665400000|2020-11-18 02:10:00|1878.84|1878.04|1878.65|1877.85|1878.95|1878.24|1878.48|1877.79|463
1605665700000|2020-11-18 02:15:00|1878.64|1877.84|1879.47|1878.67|1879.6|1878.8|1878.35|1877.71|436
1605666000000|2020-11-18 02:20:00|1879.46|1878.66|1879.79|1878.99|1879.94|1879.14|1879.46|1878.66|396
1605666300000|2020-11-18 02:25:00|1879.8|1879|1880.09|1879.29|1880.22|1879.42|1879.27|1878.47|556
1605666600000|2020-11-18 02:30:00|1880.08|1879.28|1879.42|1878.62|1880.08|1879.28|1879.05|1878.38|469
1605666900000|2020-11-18 02:35:00|1879.43|1878.63|1879.1|1878.3|1879.53|1878.73|1878.95|1878.2|397
1605667200000|2020-11-18 02:40:00|1879.09|1878.29|1878.28|1877.48|1879.48|1878.68|1878.09|1877.4|469
1605667500000|2020-11-18 02:45:00|1878.29|1877.49|1878.73|1877.93|1878.77|1877.97|1877.83|1877.13|651
1605667800000|2020-11-18 02:50:00|1878.7|1877.9|1879.12|1878.32|1879.71|1878.96|1878.15|1877.35|650
1605668100000|2020-11-18 02:55:00|1879.13|1878.33|1879|1878.2|1879.45|1878.65|1878.93|1878.13|469
1605668400000|2020-11-18 03:00:00|1878.97|1878.17|1878.32|1877.52|1879.02|1878.22|1878.09|1877.29|502
1605668700000|2020-11-18 03:05:00|1878.31|1877.51|1877.44|1876.64|1878.32|1877.52|1877.43|1876.63|624
1605669000000|2020-11-18 03:10:00|1877.42|1876.62|1877.05|1876.25|1877.62|1876.82|1876.71|1875.91|696
1605669300000|2020-11-18 03:15:00|1877.09|1876.29|1876.3|1875.5|1877.48|1876.76|1876.23|1875.43|619
1605669600000|2020-11-18 03:20:00|1876.27|1875.47|1877.36|1876.56|1877.52|1876.84|1876.14|1875.34|626
1605669900000|2020-11-18 03:25:00|1877.35|1876.55|1877.6|1876.8|1877.85|1877.17|1877.31|1876.51|453
1605670200000|2020-11-18 03:30:00|1877.61|1876.81|1877.96|1877.16|1878.02|1877.22|1877.27|1876.47|394
1605670500000|2020-11-18 03:35:00|1877.95|1877.15|1878.1|1877.3|1878.26|1877.47|1877.41|1876.61|397
1605670800000|2020-11-18 03:40:00|1878.11|1877.31|1878.35|1877.55|1878.47|1877.67|1877.62|1876.88|432
1605671100000|2020-11-18 03:45:00|1878.41|1877.61|1878.02|1877.22|1878.45|1877.65|1877.79|1877.17|263
1605671400000|2020-11-18 03:50:00|1878|1877.2|1878.62|1877.82|1878.67|1877.89|1877.6|1876.93|354
1605671700000|2020-11-18 03:55:00|1878.63|1877.83|1878.81|1878.01|1879.29|1878.78|1878.43|1877.67|469
1605672000000|2020-11-18 04:00:00|1878.82|1878.02|1879.24|1878.44|1879.37|1878.71|1878.8|1878|284
1605672300000|2020-11-18 04:05:00|1879.25|1878.45|1879.44|1878.64|1879.5|1878.87|1879.03|1878.23|336
1605672600000|2020-11-18 04:10:00|1879.43|1878.63|1879.4|1878.6|1879.58|1878.84|1879.13|1878.34|315
1605672900000|2020-11-18 04:15:00|1879.39|1878.59|1879.66|1878.86|1879.7|1879.02|1879.35|1878.55|336
1605673200000|2020-11-18 04:20:00|1879.67|1878.87|1880.07|1879.27|1880.15|1879.36|1879.56|1878.76|366
1605673500000|2020-11-18 04:25:00|1880.08|1879.28|1880.11|1879.31|1880.2|1879.42|1879.56|1878.76|401
1605673800000|2020-11-18 04:30:00|1880.1|1879.3|1879.53|1878.73|1880.12|1879.32|1879.46|1878.7|362
1605674100000|2020-11-18 04:35:00|1879.55|1878.75|1879.88|1879.08|1879.92|1879.26|1879.5|1878.7|265
1605674400000|2020-11-18 04:40:00|1879.85|1879.05|1880.35|1879.55|1880.45|1879.79|1879.64|1878.93|514
1605674700000|2020-11-18 04:45:00|1880.4|1879.6|1880.16|1879.66|1880.71|1879.99|1880.04|1879.39|533
1605675000000|2020-11-18 04:50:00|1880.09|1879.59|1879.88|1879.08|1880.28|1879.6|1879.57|1878.87|395
1605675300000|2020-11-18 04:55:00|1879.87|1879.07|1879.9|1879.1|1879.98|1879.31|1879.11|1878.6|364
1605675600000|2020-11-18 05:00:00|1879.92|1879.12|1879.05|1878.25|1880.44|1879.75|1878.91|1878.17|475
1605675900000|2020-11-18 05:05:00|1879.08|1878.28|1879.4|1878.6|1879.51|1878.76|1878.93|1878.25|354
1605676200000|2020-11-18 05:10:00|1879.42|1878.62|1880.06|1879.26|1880.1|1879.3|1879.25|1878.54|350
1605676500000|2020-11-18 05:15:00|1880.07|1879.27|1880.35|1879.55|1880.41|1879.77|1879.75|1878.96|399
1605676800000|2020-11-18 05:20:00|1880.34|1879.54|1881.24|1880.44|1881.43|1880.8|1880.13|1879.41|593
1605677100000|2020-11-18 05:25:00|1881.2|1880.4|1881.46|1880.66|1881.78|1880.98|1880.88|1880.08|614
1605677400000|2020-11-18 05:30:00|1881.44|1880.64|1879.65|1879.15|1881.99|1881.19|1879.65|1879.04|755
1605677700000|2020-11-18 05:35:00|1879.66|1879.16|1880.84|1880.04|1880.92|1880.12|1879.66|1878.96|632
1605678000000|2020-11-18 05:40:00|1880.83|1880.03|1880.16|1879.66|1881.25|1880.45|1880.04|1879.47|625
1605678300000|2020-11-18 05:45:00|1880.31|1879.51|1880.53|1879.73|1880.89|1880.09|1880.15|1879.35|475
1605678600000|2020-11-18 05:50:00|1880.59|1879.79|1880.68|1879.88|1880.79|1879.99|1879.84|1879.16|554
1605678900000|2020-11-18 05:55:00|1880.69|1879.89|1880.22|1879.42|1881.15|1880.35|1880.11|1879.31|540
1605679200000|2020-11-18 06:00:00|1880.2|1879.4|1878.52|1877.72|1880.2|1879.4|1878.43|1877.63|717
1605679500000|2020-11-18 06:05:00|1878.49|1877.69|1878.28|1877.48|1878.55|1877.75|1876.97|1876.31|970
1605679800000|2020-11-18 06:10:00|1878.29|1877.49|1877.5|1876.7|1878.35|1877.58|1877.21|1876.57|748
1605680100000|2020-11-18 06:15:00|1877.49|1876.69|1879.11|1878.31|1879.12|1878.32|1877.25|1876.63|789
1605680400000|2020-11-18 06:20:00|1879.12|1878.32|1879.47|1878.67|1879.67|1878.87|1878.85|1878.05|604
1605680700000|2020-11-18 06:25:00|1879.46|1878.66|1879.04|1878.24|1879.62|1878.82|1878.36|1877.67|684
1605681000000|2020-11-18 06:30:00|1878.95|1878.15|1879.55|1878.75|1879.62|1878.82|1878.41|1877.66|586
1605681300000|2020-11-18 06:35:00|1879.53|1878.73|1879.92|1879.12|1880.29|1879.5|1879.42|1878.62|552
1605681600000|2020-11-18 06:40:00|1879.87|1879.07|1880.42|1879.62|1880.47|1879.67|1879.78|1878.98|426
1605681900000|2020-11-18 06:45:00|1880.43|1879.63|1879.99|1879.19|1880.7|1879.9|1879.96|1879.16|583
1605682200000|2020-11-18 06:50:00|1880.01|1879.21|1880.35|1879.55|1880.87|1880.07|1879.94|1879.14|557
1605682500000|2020-11-18 06:55:00|1880.33|1879.53|1880.43|1879.63|1880.96|1880.16|1880.06|1879.29|649
1605682800000|2020-11-18 07:00:00|1880.38|1879.58|1881.48|1880.68|1881.66|1880.86|1880.33|1879.53|707
1605683100000|2020-11-18 07:05:00|1881.44|1880.64|1880.88|1880.08|1881.79|1880.99|1880.74|1879.95|708
1605683400000|2020-11-18 07:10:00|1880.87|1880.07|1881.75|1880.95|1882.35|1881.63|1880.72|1880.07|704
1605683700000|2020-11-18 07:15:00|1881.79|1880.99|1881.93|1881.43|1882.12|1881.5|1881.24|1880.59|862
1605684000000|2020-11-18 07:20:00|1881.92|1881.42|1882.04|1881.54|1882.56|1881.89|1881.6|1880.94|853
1605684300000|2020-11-18 07:25:00|1882.05|1881.55|1881.63|1880.83|1882.28|1881.64|1881.43|1880.76|815
1605684600000|2020-11-18 07:30:00|1881.5|1881|1880.75|1880.25|1881.71|1881.09|1880.43|1879.79|784
1605684900000|2020-11-18 07:35:00|1880.74|1880.24|1882.45|1881.95|1882.71|1881.98|1880.74|1880.1|860
1605685200000|2020-11-18 07:40:00|1882.43|1881.93|1882.51|1881.71|1882.82|1882.15|1881.93|1881.32|794
1605685500000|2020-11-18 07:45:00|1882.53|1881.73|1882.12|1881.62|1883.1|1882.51|1882.06|1881.49|822
1605685800000|2020-11-18 07:50:00|1882.27|1881.47|1882.04|1881.24|1882.82|1882.11|1881.64|1880.95|741
1605686100000|2020-11-18 07:55:00|1882.03|1881.23|1882.87|1882.07|1883.08|1882.28|1882.03|1881.23|696
1605686400000|2020-11-18 08:00:00|1883.06|1882.26|1882.49|1881.69|1883.89|1883.09|1881.38|1880.58|1142
1605686700000|2020-11-18 08:05:00|1882.5|1881.7|1883.04|1882.24|1883.08|1882.28|1882.26|1881.46|720
1605687000000|2020-11-18 08:10:00|1883.03|1882.23|1882.12|1881.32|1883.51|1882.71|1881.83|1881.21|863
1605687300000|2020-11-18 08:15:00|1882.14|1881.34|1881.8|1881.3|1882.4|1881.74|1880.99|1880.44|836
1605687600000|2020-11-18 08:20:00|1881.73|1881.23|1882.36|1881.56|1882.36|1881.56|1881.37|1880.7|833
1605687900000|2020-11-18 08:25:00|1882.41|1881.61|1884.19|1883.69|1884.34|1883.78|1882.33|1881.53|1191
1605688200000|2020-11-18 08:30:00|1884.22|1883.72|1884.59|1883.79|1885.17|1884.5|1883.99|1883.33|1089
1605688500000|2020-11-18 08:35:00|1884.55|1883.75|1884.42|1883.62|1884.8|1884.1|1883.95|1883.35|768
1605688800000|2020-11-18 08:40:00|1884.46|1883.66|1884.05|1883.55|1884.79|1884.15|1884.02|1883.43|592
1605689100000|2020-11-18 08:45:00|1884.2|1883.4|1884.63|1883.83|1884.79|1884.09|1883.99|1883.36|643
1605689400000|2020-11-18 08:50:00|1884.64|1883.84|1884.08|1883.28|1884.84|1884.26|1883.83|1883.23|654
1605689700000|2020-11-18 08:55:00|1884.07|1883.27|1883.99|1883.19|1884.38|1883.73|1883.19|1882.59|942
1605690000000|2020-11-18 09:00:00|1884|1883.2|1883.55|1882.75|1884.29|1883.54|1883.26|1882.46|751
1605690300000|2020-11-18 09:05:00|1883.56|1882.76|1884.66|1883.86|1884.81|1884.01|1883.46|1882.66|710
1605690600000|2020-11-18 09:10:00|1884.67|1883.87|1882.38|1881.88|1884.87|1884.21|1882.37|1881.73|899
1605690900000|2020-11-18 09:15:00|1882.4|1881.9|1882.38|1881.58|1882.62|1881.95|1881.48|1880.82|1012
1605691200000|2020-11-18 09:20:00|1882.37|1881.57|1882.06|1881.26|1882.5|1881.88|1881.78|1880.98|848
1605691500000|2020-11-18 09:25:00|1882.07|1881.27|1881.36|1880.56|1882.08|1881.28|1881.02|1880.37|702
1605691800000|2020-11-18 09:30:00|1881.37|1880.57|1880.11|1879.31|1881.43|1880.79|1879.86|1879.22|747
1605692100000|2020-11-18 09:35:00|1880.1|1879.3|1878.39|1877.59|1880.54|1879.88|1878.02|1877.36|978
1605692400000|2020-11-18 09:40:00|1878.43|1877.63|1877.55|1876.75|1878.54|1877.81|1877.25|1876.45|1127
1605692700000|2020-11-18 09:45:00|1877.54|1876.74|1878|1877.2|1878.37|1877.79|1876.91|1876.11|1052
1605693000000|2020-11-18 09:50:00|1877.99|1877.19|1879.26|1878.46|1879.26|1878.46|1877.84|1877.04|890
1605693300000|2020-11-18 09:55:00|1879.23|1878.43|1879.9|1879.1|1879.96|1879.16|1879.08|1878.28|813
1605693600000|2020-11-18 10:00:00|1879.93|1879.13|1879.26|1878.76|1880.11|1879.31|1879.19|1878.39|751
1605693900000|2020-11-18 10:05:00|1879.28|1878.78|1880.08|1879.28|1880.11|1879.31|1878.98|1878.18|620
1605694200000|2020-11-18 10:10:00|1880.07|1879.27|1880.13|1879.33|1880.4|1879.6|1879.3|1878.66|636
1605694500000|2020-11-18 10:15:00|1880.1|1879.3|1878.85|1878.05|1880.22|1879.42|1878.45|1877.83|768
1605694800000|2020-11-18 10:20:00|1878.83|1878.03|1878.37|1877.57|1878.91|1878.15|1877.3|1876.5|684
1605695100000|2020-11-18 10:25:00|1878.39|1877.59|1876.71|1875.91|1878.72|1877.92|1876.2|1875.4|804
1605695400000|2020-11-18 10:30:00|1876.72|1875.92|1877.72|1876.92|1877.95|1877.15|1876.36|1875.56|883
1605695700000|2020-11-18 10:35:00|1877.78|1876.98|1876.81|1876.01|1878.09|1877.54|1876.6|1875.8|853
1605696000000|2020-11-18 10:40:00|1876.8|1876|1874.66|1873.86|1876.99|1876.19|1872.02|1871.37|1350
1605696300000|2020-11-18 10:45:00|1874.67|1873.87|1873.82|1873.32|1875.62|1874.9|1873.78|1873.18|900
1605696600000|2020-11-18 10:50:00|1873.97|1873.17|1875.46|1874.66|1875.53|1874.73|1873.5|1872.7|870
1605696900000|2020-11-18 10:55:00|1875.41|1874.61|1875.31|1874.51|1875.61|1874.81|1874.98|1874.18|518
1605697200000|2020-11-18 11:00:00|1875.33|1874.53|1875.27|1874.47|1875.37|1874.57|1874.16|1873.36|718
1605697500000|2020-11-18 11:05:00|1875.26|1874.46|1875.18|1874.68|1875.52|1874.72|1874.67|1873.87|716
1605697800000|2020-11-18 11:10:00|1875.16|1874.66|1876.43|1875.63|1876.51|1875.8|1874.77|1874.04|967
1605698100000|2020-11-18 11:15:00|1876.41|1875.61|1876.02|1875.22|1876.86|1876.2|1875.99|1875.22|750
1605698400000|2020-11-18 11:20:00|1876.03|1875.23|1875.51|1874.71|1876.07|1875.27|1875.22|1874.46|688
1605698700000|2020-11-18 11:25:00|1875.5|1874.7|1875.63|1874.83|1875.75|1874.95|1875.07|1874.27|612
1605699000000|2020-11-18 11:30:00|1875.62|1874.82|1874.8|1874|1875.64|1874.84|1874.74|1873.94|543
1605699300000|2020-11-18 11:35:00|1874.81|1874.01|1875.51|1874.71|1875.58|1874.8|1874.05|1873.4|717
1605699600000|2020-11-18 11:40:00|1875.5|1874.7|1876.01|1875.21|1876.54|1875.89|1875.47|1874.67|758
1605699900000|2020-11-18 11:45:00|1875.89|1875.39|1872.15|1871.35|1876.05|1875.4|1869.91|1869.24|1578
1605700200000|2020-11-18 11:50:00|1872.14|1871.34|1873.07|1872.27|1873.39|1872.59|1870.62|1869.82|1179
1605700500000|2020-11-18 11:55:00|1873.04|1872.24|1872.08|1871.28|1873.53|1872.73|1871.72|1870.92|1015
1605700800000|2020-11-18 12:00:00|1872.1|1871.3|1868.19|1867.39|1872.28|1871.48|1864.16|1863.36|1818
1605701100000|2020-11-18 12:05:00|1868.22|1867.42|1867.94|1867.14|1868.56|1867.76|1865.54|1864.74|1543
1605701400000|2020-11-18 12:10:00|1867.9|1867.1|1868.75|1867.95|1868.76|1867.96|1866.89|1866.09|1217
1605701700000|2020-11-18 12:15:00|1868.74|1867.94|1870.24|1869.44|1870.51|1869.71|1868.16|1867.36|1107
1605702000000|2020-11-18 12:20:00|1870.25|1869.45|1870.85|1870.05|1871.65|1870.85|1869.78|1868.98|1012
1605702300000|2020-11-18 12:25:00|1870.82|1870.02|1871.79|1870.99|1872.9|1872.1|1870.13|1869.34|1103
1605702600000|2020-11-18 12:30:00|1871.8|1871|1871.3|1870.5|1872.58|1871.78|1871.24|1870.44|987
1605702900000|2020-11-18 12:35:00|1871.31|1870.51|1870.09|1869.29|1871.59|1870.79|1869.17|1868.37|1032
1605703200000|2020-11-18 12:40:00|1870.12|1869.32|1871.22|1870.42|1871.23|1870.43|1870.07|1869.27|764
1605703500000|2020-11-18 12:45:00|1871.24|1870.44|1871.27|1870.47|1871.79|1870.99|1870.51|1869.71|734
1605703800000|2020-11-18 12:50:00|1871.28|1870.48|1869.8|1869|1871.28|1870.48|1869.69|1868.89|800
1605704100000|2020-11-18 12:55:00|1869.83|1869.03|1870.91|1870.11|1871.31|1870.51|1869.76|1868.96|895
1605704400000|2020-11-18 13:00:00|1870.92|1870.12|1872.12|1871.32|1872.39|1871.59|1869.42|1868.62|1300
1605704700000|2020-11-18 13:05:00|1872.11|1871.31|1872.66|1871.86|1873.42|1872.62|1871.91|1871.11|1090
1605705000000|2020-11-18 13:10:00|1872.67|1871.87|1874.04|1873.24|1874.33|1873.53|1872.4|1871.6|1091
1605705300000|2020-11-18 13:15:00|1874.02|1873.22|1873.03|1872.23|1874.29|1873.49|1872.06|1871.26|1137
1605705600000|2020-11-18 13:20:00|1873.04|1872.24|1873.11|1872.31|1874.26|1873.46|1872.21|1871.41|1210
1605705900000|2020-11-18 13:25:00|1873.09|1872.29|1873.84|1873.04|1874.37|1873.57|1872.82|1872.02|1133
1605706200000|2020-11-18 13:30:00|1873.81|1873.01|1875.04|1874.24|1875.63|1874.83|1872.3|1871.5|1369
1605706500000|2020-11-18 13:35:00|1875.02|1874.22|1875.32|1874.52|1875.79|1874.99|1874.37|1873.57|1234
1605706800000|2020-11-18 13:40:00|1875.33|1874.53|1875.6|1874.8|1876.65|1875.85|1874.91|1874.11|1282
1605707100000|2020-11-18 13:45:00|1875.58|1874.78|1875.54|1874.74|1875.8|1875|1874.32|1873.52|1127
1605707400000|2020-11-18 13:50:00|1875.53|1874.73|1875.01|1874.21|1876.49|1875.88|1874.72|1874.06|1094
1605707700000|2020-11-18 13:55:00|1874.99|1874.19|1876.48|1875.68|1876.52|1875.72|1874.68|1873.88|1191
1605708000000|2020-11-18 14:00:00|1876.49|1875.69|1877.53|1876.73|1878.47|1877.75|1876.37|1875.57|1511
1605708300000|2020-11-18 14:05:00|1877.51|1876.71|1876.7|1875.9|1878.06|1877.39|1876.37|1875.57|1167
1605708600000|2020-11-18 14:10:00|1876.65|1875.85|1878.13|1877.33|1878.27|1877.47|1876.64|1875.84|911
1605708900000|2020-11-18 14:15:00|1878.01|1877.21|1877.83|1877.03|1878.21|1877.5|1876.67|1875.87|1057
1605709200000|2020-11-18 14:20:00|1877.86|1877.06|1878.56|1877.76|1879.28|1878.48|1877.77|1876.97|996
1605709500000|2020-11-18 14:25:00|1878.48|1877.68|1879.16|1878.36|1879.48|1878.68|1878.16|1877.36|970
1605709800000|2020-11-18 14:30:00|1879.22|1878.42|1879.34|1878.54|1880.72|1879.92|1878.86|1878.06|1443
1605710100000|2020-11-18 14:35:00|1879.38|1878.58|1878.19|1877.69|1879.5|1878.71|1878.08|1877.42|1302
1605710400000|2020-11-18 14:40:00|1878.34|1877.54|1878.34|1877.54|1879.19|1878.6|1877.1|1876.3|1349
1605710700000|2020-11-18 14:45:00|1878.32|1877.52|1877.01|1876.21|1878.98|1878.18|1876.84|1876.15|1091
1605711000000|2020-11-18 14:50:00|1876.99|1876.19|1877.43|1876.63|1878.29|1877.49|1876.19|1875.39|1348
1605711300000|2020-11-18 14:55:00|1877.48|1876.68|1876.22|1875.42|1877.51|1876.71|1876.15|1875.35|1251
1605711600000|2020-11-18 15:00:00|1876.2|1875.4|1878.21|1877.41|1878.37|1877.58|1875.78|1874.98|1244
1605711900000|2020-11-18 15:05:00|1878.23|1877.43|1878.83|1878.33|1879.21|1878.53|1878.14|1877.34|1097
1605712200000|2020-11-18 15:10:00|1878.84|1878.34|1878.85|1878.35|1879.88|1879.28|1878.16|1877.45|1161
1605712500000|2020-11-18 15:15:00|1878.84|1878.34|1879.59|1878.79|1879.74|1879.07|1878.36|1877.62|986
1605712800000|2020-11-18 15:20:00|1879.57|1878.77|1881.09|1880.29|1881.36|1880.71|1879.4|1878.76|1410
1605713100000|2020-11-18 15:25:00|1881.1|1880.3|1883.76|1883.26|1884.58|1883.78|1880.68|1880.04|1483
1605713400000|2020-11-18 15:30:00|1883.8|1883.3|1884.24|1883.44|1885.31|1884.52|1883.63|1882.93|1468
1605713700000|2020-11-18 15:35:00|1884.23|1883.43|1882.84|1882.04|1884.95|1884.15|1882.73|1881.93|1387
1605714000000|2020-11-18 15:40:00|1882.83|1882.03|1882.34|1881.54|1883.23|1882.43|1880.92|1880.12|1316
1605714300000|2020-11-18 15:45:00|1882.35|1881.55|1881.19|1880.39|1882.91|1882.11|1880.97|1880.17|941
1605714600000|2020-11-18 15:50:00|1881.18|1880.38|1881.21|1880.41|1882.21|1881.41|1881.15|1880.35|973
1605714900000|2020-11-18 15:55:00|1881.22|1880.42|1882.25|1881.45|1882.66|1881.94|1881.22|1880.42|1018
1605715200000|2020-11-18 16:00:00|1882.24|1881.44|1882.29|1881.49|1883.22|1882.6|1882.15|1881.35|1015
1605715500000|2020-11-18 16:05:00|1882.28|1881.48|1880.82|1880.02|1882.38|1881.76|1880.78|1879.98|1066
1605715800000|2020-11-18 16:10:00|1880.85|1880.05|1881.19|1880.39|1881.55|1880.75|1880.76|1880|1052
1605716100000|2020-11-18 16:15:00|1881.18|1880.38|1880.83|1880.03|1881.43|1880.8|1879.9|1879.1|1110
1605716400000|2020-11-18 16:20:00|1880.8|1880|1880.73|1879.93|1881.25|1880.45|1880.05|1879.29|932
1605716700000|2020-11-18 16:25:00|1880.77|1879.97|1879.92|1879.12|1881.25|1880.51|1879.74|1879.05|906
1605717000000|2020-11-18 16:30:00|1879.89|1879.09|1881.24|1880.44|1881.28|1880.48|1879.81|1879.07|1021
1605717300000|2020-11-18 16:35:00|1881.2|1880.4|1880.85|1880.05|1881.61|1880.94|1880.37|1879.73|1048
1605717600000|2020-11-18 16:40:00|1880.88|1880.08|1880.54|1879.74|1881.27|1880.56|1880.25|1879.52|1000
1605717900000|2020-11-18 16:45:00|1880.53|1879.73|1880.96|1880.16|1881.21|1880.54|1880.04|1879.24|905
1605718200000|2020-11-18 16:50:00|1881|1880.2|1881.26|1880.46|1881.81|1881.15|1880.82|1880.1|919
1605718500000|2020-11-18 16:55:00|1881.28|1880.48|1880.61|1879.81|1881.3|1880.6|1880.28|1879.68|630
1605718800000|2020-11-18 17:00:00|1880.6|1879.8|1881.99|1881.19|1882.41|1881.66|1880.6|1879.8|843
1605719100000|2020-11-18 17:05:00|1882|1881.2|1882.15|1881.35|1882.34|1881.54|1881.44|1880.71|866
1605719400000|2020-11-18 17:10:00|1882.16|1881.36|1882.09|1881.29|1882.34|1881.54|1881.45|1880.79|759
1605719700000|2020-11-18 17:15:00|1882.1|1881.3|1880.96|1880.16|1882.27|1881.47|1880.7|1880.05|845
1605720000000|2020-11-18 17:20:00|1880.99|1880.19|1879.51|1878.71|1881.38|1880.58|1879.41|1878.7|923
1605720300000|2020-11-18 17:25:00|1879.5|1878.7|1879.67|1878.87|1879.84|1879.04|1878.81|1878.01|985
1605720600000|2020-11-18 17:30:00|1879.63|1878.83|1878.93|1878.13|1879.93|1879.13|1878.77|1877.97|826
1605720900000|2020-11-18 17:35:00|1878.96|1878.16|1878.67|1877.87|1879.8|1879|1878.55|1877.75|866
1605721200000|2020-11-18 17:40:00|1878.7|1877.9|1879.19|1878.39|1879.27|1878.53|1878.4|1877.6|830
1605721500000|2020-11-18 17:45:00|1879.18|1878.38|1876.99|1876.19|1879.25|1878.45|1876.83|1876.03|926
1605721800000|2020-11-18 17:50:00|1877.01|1876.21|1876.34|1875.54|1877.61|1876.83|1876.12|1875.32|1064
1605722100000|2020-11-18 17:55:00|1876.39|1875.59|1875.72|1874.92|1876.4|1875.6|1875.12|1874.32|1049
1605722400000|2020-11-18 18:00:00|1875.73|1874.93|1876.23|1875.43|1876.59|1875.79|1875.15|1874.45|1171
1605722700000|2020-11-18 18:05:00|1876.3|1875.5|1875.35|1874.55|1876.3|1875.5|1875.06|1874.26|992
1605723000000|2020-11-18 18:10:00|1875.31|1874.51|1875.2|1874.4|1875.81|1875.01|1874.89|1874.09|980
1605723300000|2020-11-18 18:15:00|1875.19|1874.39|1875.81|1875.01|1876.02|1875.28|1874.71|1874.01|980
1605723600000|2020-11-18 18:20:00|1875.84|1875.04|1876.04|1875.24|1876.58|1875.91|1875.68|1874.98|969
1605723900000|2020-11-18 18:25:00|1876.06|1875.26|1875.17|1874.37|1876.59|1875.96|1874.78|1874.12|956
1605724200000|2020-11-18 18:30:00|1875.12|1874.32|1873.37|1872.57|1875.42|1874.78|1872.86|1872.12|930
1605724500000|2020-11-18 18:35:00|1873.34|1872.54|1873.75|1872.95|1873.97|1873.31|1872.66|1872.04|856
1605724800000|2020-11-18 18:40:00|1873.77|1872.97|1873.48|1872.98|1873.88|1873.2|1873.01|1872.39|857
1605725100000|2020-11-18 18:45:00|1873.44|1872.94|1874.39|1873.59|1874.43|1873.79|1873.1|1872.48|1014
1605725400000|2020-11-18 18:50:00|1874.26|1873.76|1873.47|1872.67|1874.45|1873.83|1873.32|1872.64|723
1605725700000|2020-11-18 18:55:00|1873.49|1872.69|1873.4|1872.9|1873.83|1873.27|1872.88|1872.31|779
1605726000000|2020-11-18 19:00:00|1873.48|1872.98|1873.14|1872.34|1873.81|1873.09|1872.33|1871.58|1022
1605726300000|2020-11-18 19:05:00|1873.11|1872.31|1872.74|1871.94|1873.19|1872.39|1872.33|1871.54|740
1605726600000|2020-11-18 19:10:00|1872.7|1871.9|1872.18|1871.38|1872.86|1872.12|1872.17|1871.37|692
1605726900000|2020-11-18 19:15:00|1872.13|1871.33|1872.25|1871.45|1872.3|1871.5|1871.7|1870.9|618
1605727200000|2020-11-18 19:20:00|1872.27|1871.47|1872.96|1872.16|1872.96|1872.3|1872.27|1871.47|740
1605727500000|2020-11-18 19:25:00|1872.95|1872.15|1873.72|1872.92|1873.86|1873.24|1872.57|1871.9|875
1605727800000|2020-11-18 19:30:00|1873.7|1872.9|1873.94|1873.14|1874.15|1873.52|1873.3|1872.65|820
1605728100000|2020-11-18 19:35:00|1873.92|1873.12|1873.85|1873.05|1874.03|1873.44|1872.99|1872.31|754
1605728400000|2020-11-18 19:40:00|1873.86|1873.06|1873.71|1873.21|1873.99|1873.3|1873.28|1872.62|737
1605728700000|2020-11-18 19:45:00|1873.72|1873.22|1873.82|1873.02|1874.38|1873.88|1873.69|1873.01|548
1605729000000|2020-11-18 19:50:00|1873.83|1873.03|1874.21|1873.41|1875.31|1874.51|1873.65|1872.98|692
1605729300000|2020-11-18 19:55:00|1874.2|1873.4|1874.68|1873.88|1874.73|1874.1|1873.87|1873.23|699
1605729600000|2020-11-18 20:00:00|1874.67|1873.87|1873.51|1873.01|1874.67|1873.97|1873.39|1872.78|802
1605729900000|2020-11-18 20:05:00|1873.49|1872.99|1873.53|1872.73|1874.12|1873.49|1873.44|1872.68|666
1605730200000|2020-11-18 20:10:00|1873.55|1872.75|1873.32|1872.52|1873.94|1873.2|1873.19|1872.49|663
1605730500000|2020-11-18 20:15:00|1873.3|1872.5|1873.28|1872.48|1873.62|1872.99|1873.02|1872.37|689
1605730800000|2020-11-18 20:20:00|1873.29|1872.49|1872.08|1871.28|1873.42|1872.81|1871.95|1871.25|635
1605731100000|2020-11-18 20:25:00|1872.1|1871.3|1872.32|1871.52|1872.58|1871.91|1871.85|1871.05|687
1605731400000|2020-11-18 20:30:00|1872.36|1871.56|1871.4|1870.6|1872.36|1871.56|1871.32|1870.52|755
1605731700000|2020-11-18 20:35:00|1871.39|1870.59|1870.79|1869.99|1871.41|1870.61|1870.14|1869.42|851
1605732000000|2020-11-18 20:40:00|1870.83|1870.03|1870.19|1869.39|1870.89|1870.13|1869.84|1869.1|925
1605732300000|2020-11-18 20:45:00|1870.18|1869.38|1870.12|1869.32|1870.32|1869.52|1869.7|1868.9|883
1605732600000|2020-11-18 20:50:00|1870.22|1869.42|1870.18|1869.38|1870.56|1869.76|1869.4|1868.6|991
1605732900000|2020-11-18 20:55:00|1870.24|1869.44|1870.86|1870.06|1871.15|1870.35|1870.21|1869.41|945
1605733200000|2020-11-18 21:00:00|1870.79|1869.99|1870.88|1870.38|1871.42|1870.82|1870.69|1869.99|592
1605733500000|2020-11-18 21:05:00|1871.03|1870.23|1870.39|1869.59|1871.13|1870.55|1870.01|1869.4|476
1605733800000|2020-11-18 21:10:00|1870.4|1869.6|1869.96|1869.46|1870.46|1869.84|1869.78|1869.2|388
1605734100000|2020-11-18 21:15:00|1869.99|1869.49|1870.73|1869.93|1870.95|1870.32|1869.99|1869.31|357
1605734400000|2020-11-18 21:20:00|1870.75|1869.95|1870.67|1870.17|1871.16|1870.51|1870.58|1869.88|278
1605734700000|2020-11-18 21:25:00|1870.84|1870.04|1870.82|1870.02|1871.53|1870.9|1870.52|1869.72|337
1605735000000|2020-11-18 21:30:00|1870.91|1870.11|1870.95|1870.15|1871.12|1870.32|1870.52|1869.81|314
1605735300000|2020-11-18 21:35:00|1870.84|1870.04|1870.98|1870.18|1871.13|1870.36|1870.78|1870|179
1605735600000|2020-11-18 21:40:00|1870.97|1870.17|1871.34|1870.54|1871.42|1870.75|1870.89|1870.09|260
1605735900000|2020-11-18 21:45:00|1871.35|1870.55|1872.31|1871.51|1872.41|1871.61|1871.18|1870.38|481
1605736200000|2020-11-18 21:50:00|1872.32|1871.52|1872.21|1871.71|1872.6|1871.94|1871.59|1870.83|352
1605736500000|2020-11-18 21:55:00|1872.19|1871.69|1873.03|1872.23|1875.81|1872.69|1872.18|1870.74|364
1605736800000|2020-11-18 22:00:00|1875.31|1869.3|1875.31|1869.3|1875.31|1869.3|1875.31|1869.3|1
1605738900000|2020-11-18 22:35:00|1877.49|1867.49|1877.49|1867.49|1877.49|1867.49|1877.49|1867.49|1
1605740100000|2020-11-18 22:55:00|1879.45|1869.45|1879.45|1869.45|1879.45|1869.45|1879.45|1869.45|1
1605740400000|2020-11-18 23:00:00|1877.49|1867.49|1874.34|1873.54|1877.49|1873.82|1872.89|1867.49|723
1605740700000|2020-11-18 23:05:00|1874.33|1873.53|1874.25|1873.45|1874.53|1873.73|1874.1|1873.3|350
1605741000000|2020-11-18 23:10:00|1874.26|1873.46|1873.74|1872.94|1874.36|1873.56|1873.61|1872.81|287
1605741300000|2020-11-18 23:15:00|1873.51|1872.71|1872.54|1871.74|1873.55|1872.75|1872.54|1871.74|398
1605741600000|2020-11-18 23:20:00|1872.53|1871.73|1872.37|1871.57|1872.93|1872.13|1872.15|1871.35|331
1605741900000|2020-11-18 23:25:00|1872.36|1871.56|1872.39|1871.59|1872.51|1871.71|1871.97|1871.17|286
1605742200000|2020-11-18 23:30:00|1872.36|1871.56|1872.7|1871.9|1873.26|1872.46|1872.16|1871.36|297
1605742500000|2020-11-18 23:35:00|1872.69|1871.89|1872.52|1871.72|1872.89|1872.21|1872.47|1871.67|227
1605742800000|2020-11-18 23:40:00|1872.53|1871.73|1871.91|1871.11|1872.54|1871.74|1871.8|1871|237
1605743100000|2020-11-18 23:45:00|1871.97|1871.17|1870.95|1870.15|1871.97|1871.17|1870.6|1869.8|597
1605743400000|2020-11-18 23:50:00|1870.93|1870.13|1873.04|1872.24|1873.04|1872.24|1870.91|1870.11|470
1605743700000|2020-11-18 23:55:00|1873.03|1872.23|1871.85|1871.05|1873.45|1872.65|1871.81|1871.01|497
1605744000000|2020-11-19 00:00:00|1871.84|1871.04|1871.68|1870.88|1873.38|1872.58|1871.47|1870.67|742
1605744300000|2020-11-19 00:05:00|1871.69|1870.89|1870.8|1870|1871.99|1871.19|1870.61|1869.81|742
1605744600000|2020-11-19 00:10:00|1870.78|1869.98|1871.67|1870.87|1871.82|1871.02|1869.71|1868.91|798
1605744900000|2020-11-19 00:15:00|1871.66|1870.86|1871.66|1870.86|1871.89|1871.16|1870.85|1870.05|557
1605745200000|2020-11-19 00:20:00|1871.73|1870.93|1871.92|1871.12|1872.07|1871.27|1871.11|1870.31|542
1605745500000|2020-11-19 00:25:00|1871.97|1871.17|1869.48|1868.68|1871.97|1871.17|1869.31|1868.51|701
1605745800000|2020-11-19 00:30:00|1869.46|1868.66|1869.02|1868.22|1870|1869.2|1868.96|1868.16|713
1605746100000|2020-11-19 00:35:00|1869.03|1868.23|1870.05|1869.25|1870.16|1869.36|1869.02|1868.22|442
1605746400000|2020-11-19 00:40:00|1870.04|1869.24|1870.3|1869.5|1870.66|1869.86|1869.61|1868.81|573
1605746700000|2020-11-19 00:45:00|1870.28|1869.48|1870.15|1869.35|1870.41|1869.61|1869.61|1868.81|544
1605747000000|2020-11-19 00:50:00|1870.12|1869.32|1870.94|1870.14|1870.97|1870.17|1870|1869.2|502
1605747300000|2020-11-19 00:55:00|1870.93|1870.13|1869.85|1869.05|1871.04|1870.24|1869.51|1868.71|576
1605747600000|2020-11-19 01:00:00|1869.83|1869.03|1870.5|1869.7|1871.41|1870.79|1869.34|1868.54|1184
1605747900000|2020-11-19 01:05:00|1870.49|1869.69|1871.25|1870.45|1871.45|1870.84|1869.86|1869.23|843
1605748200000|2020-11-19 01:10:00|1871.21|1870.41|1872.86|1872.06|1872.88|1872.1|1870.74|1870.01|848
1605748500000|2020-11-19 01:15:00|1872.87|1872.07|1872.88|1872.08|1873.15|1872.5|1872.31|1871.51|801
1605748800000|2020-11-19 01:20:00|1872.89|1872.09|1873.03|1872.23|1873.08|1872.28|1872.06|1871.26|676
1605749100000|2020-11-19 01:25:00|1873.02|1872.22|1871.1|1870.3|1873.05|1872.25|1870.93|1870.13|721
1605749400000|2020-11-19 01:30:00|1871.09|1870.29|1870.91|1870.11|1871.09|1870.29|1870.04|1869.24|877
1605749700000|2020-11-19 01:35:00|1870.9|1870.1|1870.74|1869.94|1871.08|1870.28|1870.01|1869.21|588
1605750000000|2020-11-19 01:40:00|1870.7|1869.9|1871.01|1870.21|1871.05|1870.25|1870.53|1869.73|592
1605750300000|2020-11-19 01:45:00|1871.02|1870.22|1870.75|1869.95|1871.06|1870.26|1870.45|1869.65|497
1605750600000|2020-11-19 01:50:00|1870.72|1869.92|1870.03|1869.23|1870.91|1870.11|1869.89|1869.09|595
1605750900000|2020-11-19 01:55:00|1870.05|1869.25|1870.71|1869.91|1871.6|1870.8|1869.97|1869.17|617
1605751200000|2020-11-19 02:00:00|1870.79|1869.99|1871.54|1870.74|1871.61|1870.81|1870.61|1869.81|488
1605751500000|2020-11-19 02:05:00|1871.52|1870.72|1871.45|1870.65|1871.93|1871.16|1871.23|1870.43|572
1605751800000|2020-11-19 02:10:00|1871.47|1870.67|1871.13|1870.33|1871.86|1871.06|1871.12|1870.32|540
1605752100000|2020-11-19 02:15:00|1871.17|1870.37|1871.96|1871.16|1872.05|1871.37|1871.07|1870.27|534
1605752400000|2020-11-19 02:20:00|1871.99|1871.19|1872.02|1871.22|1872.15|1871.35|1871.69|1870.89|456
1605752700000|2020-11-19 02:25:00|1872.03|1871.23|1871.53|1870.73|1872.11|1871.31|1871.53|1870.73|372
1605753000000|2020-11-19 02:30:00|1871.54|1870.74|1872|1871.2|1872.03|1871.23|1871.43|1870.63|448
1605753300000|2020-11-19 02:35:00|1872.01|1871.21|1871.87|1871.07|1872.07|1871.27|1871.72|1870.92|297
1605753600000|2020-11-19 02:40:00|1871.88|1871.08|1871.78|1870.98|1871.93|1871.13|1871.21|1870.41|375
1605753900000|2020-11-19 02:45:00|1871.79|1870.99|1871.82|1871.02|1872.07|1871.27|1871.6|1870.8|380
1605754200000|2020-11-19 02:50:00|1871.81|1871.01|1871.56|1870.76|1872.05|1871.25|1871.56|1870.76|319
1605754500000|2020-11-19 02:55:00|1871.54|1870.74|1871.42|1870.62|1871.77|1870.97|1871.21|1870.58|392
1605754800000|2020-11-19 03:00:00|1871.41|1870.61|1870.48|1869.68|1871.42|1870.62|1870.42|1869.62|521
1605755100000|2020-11-19 03:05:00|1870.5|1869.7|1870.6|1869.8|1870.75|1869.95|1870.07|1869.37|517
1605755400000|2020-11-19 03:10:00|1870.59|1869.79|1869.25|1868.45|1870.79|1870.08|1869.09|1868.44|582
1605755700000|2020-11-19 03:15:00|1869.26|1868.46|1868.76|1867.96|1869.37|1868.65|1868.7|1867.9|509
1605756000000|2020-11-19 03:20:00|1868.73|1867.93|1867.67|1866.87|1868.83|1868.25|1867.12|1866.32|675
1605756300000|2020-11-19 03:25:00|1867.66|1866.86|1867.26|1866.46|1868.26|1867.63|1866.92|1866.12|787
1605756600000|2020-11-19 03:30:00|1867.17|1866.37|1867.01|1866.21|1867.75|1866.95|1866.64|1865.84|600
1605756900000|2020-11-19 03:35:00|1866.96|1866.16|1866.92|1866.12|1867.5|1866.7|1866.61|1865.85|563
1605757200000|2020-11-19 03:40:00|1866.93|1866.13|1867.15|1866.35|1867.41|1866.61|1866.57|1865.91|449
1605757500000|2020-11-19 03:45:00|1867.08|1866.28|1868|1867.2|1868.14|1867.34|1866.47|1865.67|551
1605757800000|2020-11-19 03:50:00|1868.01|1867.21|1869.05|1868.25|1869.23|1868.43|1867.9|1867.1|575
1605758100000|2020-11-19 03:55:00|1869.06|1868.26|1868.46|1867.66|1869.06|1868.26|1868.39|1867.59|321
1605758400000|2020-11-19 04:00:00|1868.45|1867.65|1868.58|1867.78|1869.07|1868.27|1868.33|1867.53|326
1605758700000|2020-11-19 04:05:00|1868.57|1867.77|1868.65|1867.85|1868.87|1868.07|1868.25|1867.45|274
1605759000000|2020-11-19 04:10:00|1868.71|1867.91|1868.7|1867.9|1869.16|1868.36|1868.65|1867.85|243
1605759300000|2020-11-19 04:15:00|1868.69|1867.89|1868.33|1867.53|1868.7|1867.9|1868.11|1867.31|342
1605759600000|2020-11-19 04:20:00|1868.31|1867.51|1867.84|1867.04|1868.31|1867.51|1867.71|1866.91|332
1605759900000|2020-11-19 04:25:00|1867.83|1867.03|1868.12|1867.32|1868.39|1867.59|1867.81|1867.01|332
1605760200000|2020-11-19 04:30:00|1868.14|1867.34|1868.19|1867.39|1868.22|1867.42|1867.58|1866.78|326
1605760500000|2020-11-19 04:35:00|1868.21|1867.41|1867.65|1866.85|1868.32|1867.52|1867.56|1866.76|236
1605760800000|2020-11-19 04:40:00|1867.66|1866.86|1867.99|1867.19|1868.26|1867.46|1867.35|1866.57|383
1605761100000|2020-11-19 04:45:00|1868|1867.2|1868.59|1867.79|1868.71|1868.07|1867.98|1867.19|294
1605761400000|2020-11-19 04:50:00|1868.58|1867.78|1868.08|1867.28|1868.79|1867.99|1868.01|1867.21|241
1605761700000|2020-11-19 04:55:00|1868.07|1867.27|1867.37|1866.57|1868.08|1867.28|1867.3|1866.5|464
1605762000000|2020-11-19 05:00:00|1867.36|1866.56|1868.48|1867.68|1868.55|1867.75|1866.33|1865.61|617
1605762300000|2020-11-19 05:05:00|1868.51|1867.71|1868.59|1867.79|1868.65|1868.01|1868.11|1867.4|417
1605762600000|2020-11-19 05:10:00|1868.6|1867.8|1868.29|1867.49|1868.71|1867.91|1868.15|1867.43|315
1605762900000|2020-11-19 05:15:00|1868.28|1867.48|1868.55|1867.75|1868.76|1868.1|1868.09|1867.32|374
1605763200000|2020-11-19 05:20:00|1868.56|1867.76|1867.72|1866.92|1868.56|1867.76|1867.71|1866.91|281
1605763500000|2020-11-19 05:25:00|1867.7|1866.9|1867.34|1866.54|1867.94|1867.14|1867.33|1866.53|338
1605763800000|2020-11-19 05:30:00|1867.33|1866.53|1866.05|1865.25|1867.65|1866.85|1866.05|1865.25|795
1605764100000|2020-11-19 05:35:00|1866.12|1865.32|1865.28|1864.48|1866.89|1866.28|1864.91|1864.11|1020
1605764400000|2020-11-19 05:40:00|1865.18|1864.38|1863.89|1863.09|1865.39|1864.59|1863.7|1862.93|1070
1605764700000|2020-11-19 05:45:00|1863.85|1863.05|1861.21|1860.71|1863.85|1863.05|1858.73|1857.93|1364
1605765000000|2020-11-19 05:50:00|1861.25|1860.75|1862.96|1862.16|1863.06|1862.34|1860.09|1859.29|1226
1605765300000|2020-11-19 05:55:00|1863|1862.2|1862.94|1862.14|1863.86|1863.16|1862.07|1861.47|1037
1605765600000|2020-11-19 06:00:00|1862.93|1862.13|1863.13|1862.33|1863.83|1863.09|1862.01|1861.39|947
1605765900000|2020-11-19 06:05:00|1863.15|1862.35|1863.61|1862.81|1863.64|1862.99|1862.21|1861.59|863
1605766200000|2020-11-19 06:10:00|1863.64|1862.84|1863.76|1862.96|1864.04|1863.34|1863.01|1862.4|714
1605766500000|2020-11-19 06:15:00|1863.75|1862.95|1862.72|1861.92|1864.49|1863.69|1862.25|1861.45|702
1605766800000|2020-11-19 06:20:00|1862.75|1861.95|1863.01|1862.21|1863.19|1862.39|1861.39|1860.59|884
1605767100000|2020-11-19 06:25:00|1862.98|1862.18|1863.12|1862.32|1863.52|1862.72|1862.6|1861.8|687
1605767400000|2020-11-19 06:30:00|1863.11|1862.31|1861.88|1861.08|1863.11|1862.31|1860.67|1859.87|990
1605767700000|2020-11-19 06:35:00|1861.87|1861.07|1862.79|1861.99|1863.23|1862.43|1861.05|1860.25|862
1605768000000|2020-11-19 06:40:00|1862.78|1861.98|1862.33|1861.53|1863.12|1862.32|1861.91|1861.11|698
1605768300000|2020-11-19 06:45:00|1862.26|1861.46|1862.78|1861.98|1863.19|1862.39|1862.18|1861.38|703
1605768600000|2020-11-19 06:50:00|1862.85|1862.05|1862.7|1861.9|1863.37|1862.57|1862.55|1861.75|578
1605768900000|2020-11-19 06:55:00|1862.66|1861.86|1864.09|1863.29|1864.09|1863.29|1862.55|1861.75|800
1605769200000|2020-11-19 07:00:00|1864.04|1863.24|1863.18|1862.38|1864.14|1863.34|1862.58|1861.78|1081
1605769500000|2020-11-19 07:05:00|1863.19|1862.39|1863.48|1862.68|1863.54|1862.74|1862.4|1861.6|784
1605769800000|2020-11-19 07:10:00|1863.46|1862.66|1863.91|1863.11|1864.4|1863.6|1861.63|1860.83|955
1605770100000|2020-11-19 07:15:00|1863.9|1863.1|1864.19|1863.39|1864.46|1863.8|1863.89|1863.09|820
1605770400000|2020-11-19 07:20:00|1864.16|1863.36|1864.18|1863.38|1864.39|1863.64|1863.63|1862.89|760
1605770700000|2020-11-19 07:25:00|1864.14|1863.34|1864.09|1863.29|1864.48|1863.68|1863.56|1862.76|767
1605771000000|2020-11-19 07:30:00|1864.11|1863.31|1864.94|1864.14|1864.96|1864.16|1863.73|1862.93|646
1605771300000|2020-11-19 07:35:00|1864.95|1864.15|1864.81|1864.01|1865.46|1864.66|1864.42|1863.62|712
1605771600000|2020-11-19 07:40:00|1864.82|1864.02|1865.06|1864.26|1865.11|1864.31|1864.52|1863.72|560
1605771900000|2020-11-19 07:45:00|1865.07|1864.27|1864.26|1863.46|1865.15|1864.35|1864.22|1863.42|729
1605772200000|2020-11-19 07:50:00|1864.24|1863.44|1863.59|1863.09|1864.37|1863.57|1863.25|1862.63|848
1605772500000|2020-11-19 07:55:00|1863.53|1863.03|1864.15|1863.35|1864.27|1863.63|1863.01|1862.36|832
1605772800000|2020-11-19 08:00:00|1864.14|1863.34|1864.02|1863.22|1864.55|1863.9|1862.64|1862.1|1116
1605773100000|2020-11-19 08:05:00|1864|1863.2|1861.16|1860.36|1864.03|1863.34|1860.74|1860.17|1270
1605773400000|2020-11-19 08:10:00|1861.14|1860.34|1858.76|1857.96|1861.39|1860.59|1858.1|1857.3|1437
1605773700000|2020-11-19 08:15:00|1858.78|1857.98|1859.95|1859.15|1860.69|1859.94|1858.78|1857.98|1165
1605774000000|2020-11-19 08:20:00|1859.96|1859.16|1859.6|1858.8|1860.47|1859.67|1859.44|1858.64|1031
1605774300000|2020-11-19 08:25:00|1859.55|1858.75|1860.42|1859.62|1860.47|1859.67|1859.19|1858.39|977
1605774600000|2020-11-19 08:30:00|1860.46|1859.66|1859.04|1858.24|1860.58|1859.88|1858.9|1858.1|952
1605774900000|2020-11-19 08:35:00|1859.05|1858.25|1859.85|1859.05|1860.17|1859.46|1857.74|1856.94|970
1605775200000|2020-11-19 08:40:00|1859.88|1859.08|1860.01|1859.21|1860.64|1859.9|1859.55|1858.75|743
1605775500000|2020-11-19 08:45:00|1860.03|1859.23|1857.52|1856.72|1860.39|1859.59|1857.23|1856.43|1005
1605775800000|2020-11-19 08:50:00|1857.6|1856.8|1856.58|1855.78|1857.8|1857|1856.07|1855.51|1279
1605776100000|2020-11-19 08:55:00|1856.57|1855.77|1857.72|1856.92|1857.73|1856.93|1856.06|1855.41|1272
1605776400000|2020-11-19 09:00:00|1857.71|1856.91|1857.15|1856.35|1857.87|1857.07|1855.42|1854.82|1356
1605776700000|2020-11-19 09:05:00|1857.14|1856.34|1861.07|1860.27|1861.19|1860.39|1856.82|1856.02|1163
1605777000000|2020-11-19 09:10:00|1861.06|1860.26|1862.42|1861.62|1862.56|1861.76|1860.95|1860.15|1038
1605777300000|2020-11-19 09:15:00|1862.46|1861.66|1863.38|1862.58|1864.43|1863.63|1862.39|1861.59|1161
1605777600000|2020-11-19 09:20:00|1863.37|1862.57|1863.15|1862.35|1863.83|1863.03|1862.87|1862.07|956
1605777900000|2020-11-19 09:25:00|1863.13|1862.33|1864.07|1863.27|1864.16|1863.36|1863.09|1862.29|746
1605778200000|2020-11-19 09:30:00|1864.11|1863.31|1865.1|1864.3|1865.36|1864.71|1862.78|1861.98|1076
1605778500000|2020-11-19 09:35:00|1865.07|1864.27|1863.6|1863.1|1865.27|1864.64|1863.24|1862.53|1014
1605778800000|2020-11-19 09:40:00|1863.55|1863.05|1863.47|1862.97|1863.97|1863.34|1862.91|1862.21|907
1605779100000|2020-11-19 09:45:00|1863.48|1862.98|1863.01|1862.21|1866.2|1865.4|1863|1862.2|1059
1605779400000|2020-11-19 09:50:00|1862.95|1862.15|1862.48|1861.68|1863.46|1862.66|1861.97|1861.3|950
1605779700000|2020-11-19 09:55:00|1862.45|1861.65|1861.97|1861.17|1862.88|1862.08|1861.4|1860.69|983
1605780000000|2020-11-19 10:00:00|1861.89|1861.09|1862.96|1862.16|1863.07|1862.47|1861.62|1860.82|965
1605780300000|2020-11-19 10:05:00|1862.97|1862.17|1862.65|1861.85|1863.99|1863.19|1862.44|1861.67|945
1605780600000|2020-11-19 10:10:00|1862.68|1861.88|1861.67|1860.87|1862.69|1861.89|1861.41|1860.76|815
1605780900000|2020-11-19 10:15:00|1861.64|1860.84|1859.31|1858.51|1861.95|1861.18|1858.23|1857.61|1233
1605781200000|2020-11-19 10:20:00|1859.29|1858.49|1858.99|1858.19|1859.65|1858.95|1857.99|1857.19|1035
1605781500000|2020-11-19 10:25:00|1858.97|1858.17|1859.08|1858.28|1859.57|1858.77|1858.3|1857.5|805
1605781800000|2020-11-19 10:30:00|1859.07|1858.27|1859.41|1858.61|1859.44|1858.78|1858.29|1857.57|1018
1605782100000|2020-11-19 10:35:00|1859.44|1858.64|1859.35|1858.55|1859.63|1858.83|1859.06|1858.28|761
1605782400000|2020-11-19 10:40:00|1859.34|1858.54|1857.48|1856.68|1859.61|1858.81|1857.16|1856.36|794
1605782700000|2020-11-19 10:45:00|1857.5|1856.7|1858.03|1857.23|1858.03|1857.23|1856.79|1855.99|1051
1605783000000|2020-11-19 10:50:00|1858.06|1857.26|1858.96|1858.16|1859|1858.2|1858.01|1857.21|855
1605783300000|2020-11-19 10:55:00|1858.95|1858.15|1859.44|1858.64|1859.59|1858.79|1858.51|1857.71|837
1605783600000|2020-11-19 11:00:00|1859.46|1858.66|1859.32|1858.52|1860.41|1859.61|1858.8|1858|965
1605783900000|2020-11-19 11:05:00|1859.33|1858.53|1857.6|1856.8|1859.33|1858.66|1857.32|1856.52|1056
1605784200000|2020-11-19 11:10:00|1857.59|1856.79|1860.51|1859.71|1860.59|1859.79|1857.33|1856.53|1059
1605784500000|2020-11-19 11:15:00|1860.5|1859.7|1861.3|1860.5|1861.92|1861.12|1860.48|1859.68|928
1605784800000|2020-11-19 11:20:00|1861.29|1860.49|1861.77|1860.97|1862.04|1861.24|1861.06|1860.31|763
1605785100000|2020-11-19 11:25:00|1861.75|1860.95|1861.56|1860.76|1862.12|1861.32|1861.05|1860.43|834
1605785400000|2020-11-19 11:30:00|1861.55|1860.75|1862.12|1861.32|1862.34|1861.73|1861.55|1860.75|601
1605785700000|2020-11-19 11:35:00|1862.13|1861.33|1861.96|1861.16|1862.44|1861.64|1861.41|1860.61|638
1605786000000|2020-11-19 11:40:00|1861.95|1861.15|1862.18|1861.68|1862.81|1862.31|1861.78|1861.12|739
1605786300000|2020-11-19 11:45:00|1862.13|1861.63|1863.54|1862.74|1865.08|1864.28|1862.02|1861.38|1026
1605786600000|2020-11-19 11:50:00|1863.53|1862.73|1864.13|1863.33|1864.46|1863.73|1862.04|1861.54|918
1605786900000|2020-11-19 11:55:00|1864.12|1863.32|1862.98|1862.18|1864.37|1863.67|1862.83|1862.03|722
1605787200000|2020-11-19 12:00:00|1862.99|1862.19|1863.15|1862.35|1863.87|1863.2|1862.65|1861.94|943
1605787500000|2020-11-19 12:05:00|1863.16|1862.36|1865.12|1864.32|1865.25|1864.61|1862.77|1862.05|809
1605787800000|2020-11-19 12:10:00|1865.14|1864.34|1863.96|1863.16|1865.25|1864.52|1863.95|1863.15|885
1605788100000|2020-11-19 12:15:00|1863.99|1863.19|1863.46|1862.66|1864.65|1863.85|1863.43|1862.63|664
1605788400000|2020-11-19 12:20:00|1863.45|1862.65|1862.25|1861.45|1864.44|1863.64|1861.74|1861|1074
1605788700000|2020-11-19 12:25:00|1862.27|1861.47|1862.95|1862.15|1863.11|1862.31|1861.78|1861.08|835
1605789000000|2020-11-19 12:30:00|1862.98|1862.18|1862.32|1861.52|1863.15|1862.35|1860.77|1859.97|935
1605789300000|2020-11-19 12:35:00|1862.38|1861.58|1861.85|1861.05|1862.38|1861.58|1861.42|1860.62|749
1605789600000|2020-11-19 12:40:00|1861.88|1861.08|1862.32|1861.52|1862.95|1862.17|1861.64|1860.84|716
1605789900000|2020-11-19 12:45:00|1862.33|1861.53|1862.94|1862.14|1863.1|1862.3|1862.1|1861.3|739
1605790200000|2020-11-19 12:50:00|1862.96|1862.16|1865|1864.2|1865.13|1864.36|1862.9|1862.1|973
1605790500000|2020-11-19 12:55:00|1865.02|1864.22|1863.31|1862.51|1865.47|1864.67|1863.24|1862.44|970
1605790800000|2020-11-19 13:00:00|1863.32|1862.52|1861.69|1860.89|1863.74|1862.94|1861.13|1860.33|1356
1605791100000|2020-11-19 13:05:00|1861.74|1860.94|1862.38|1861.58|1862.39|1861.59|1861.67|1860.87|901
1605791400000|2020-11-19 13:10:00|1862.36|1861.56|1861.5|1860.7|1862.94|1862.14|1861.25|1860.45|1075
1605791700000|2020-11-19 13:15:00|1861.53|1860.73|1863.6|1862.8|1863.93|1863.13|1860.67|1859.87|1253
1605792000000|2020-11-19 13:20:00|1863.61|1862.81|1862.6|1861.8|1863.86|1863.06|1862.15|1861.35|1008
1605792300000|2020-11-19 13:25:00|1862.53|1861.73|1860.07|1859.27|1862.77|1861.97|1859.83|1859.03|1108
1605792600000|2020-11-19 13:30:00|1859.99|1859.19|1858.25|1857.45|1860.37|1859.57|1858.11|1857.31|1398
1605792900000|2020-11-19 13:35:00|1858.28|1857.48|1853.87|1853.07|1858.46|1857.66|1853.12|1852.32|1739
1605793200000|2020-11-19 13:40:00|1853.81|1853.01|1855.62|1854.82|1855.7|1854.9|1853.17|1852.37|1540
1605793500000|2020-11-19 13:45:00|1855.67|1854.87|1857.27|1856.47|1857.51|1856.71|1854.59|1853.79|1381
1605793800000|2020-11-19 13:50:00|1857.25|1856.45|1860.33|1859.53|1861.17|1860.37|1856.87|1856.07|1463
1605794100000|2020-11-19 13:55:00|1860.31|1859.51|1861.16|1860.36|1862.46|1861.66|1859.96|1859.16|1307
1605794400000|2020-11-19 14:00:00|1861.18|1860.38|1861.15|1860.35|1861.54|1860.91|1860|1859.2|1244
1605794700000|2020-11-19 14:05:00|1861.13|1860.33|1861.65|1860.85|1861.97|1861.17|1860.52|1859.72|1168
1605795000000|2020-11-19 14:10:00|1861.7|1860.9|1858.2|1857.4|1861.7|1860.9|1858.04|1857.37|1271
1605795300000|2020-11-19 14:15:00|1858.16|1857.36|1858.43|1857.63|1858.96|1858.16|1857.79|1856.99|1062
1605795600000|2020-11-19 14:20:00|1858.42|1857.62|1856.67|1855.87|1858.92|1858.12|1856.53|1855.73|1132
1605795900000|2020-11-19 14:25:00|1856.68|1855.88|1858.19|1857.39|1858.33|1857.53|1856.28|1855.48|1127
1605796200000|2020-11-19 14:30:00|1858.1|1857.3|1858.67|1857.87|1859.09|1858.29|1856.8|1856|1599
1605796500000|2020-11-19 14:35:00|1858.63|1857.83|1858.67|1857.87|1859.85|1859.05|1858.17|1857.37|1459
1605796800000|2020-11-19 14:40:00|1858.61|1857.81|1857.68|1856.88|1859.35|1858.66|1857.67|1856.87|1400
1605797100000|2020-11-19 14:45:00|1857.76|1856.96|1859.7|1859.2|1859.94|1859.35|1856.72|1856.06|1422
1605797400000|2020-11-19 14:50:00|1859.71|1859.21|1858.69|1857.89|1860.29|1859.68|1858.32|1857.67|1356
1605797700000|2020-11-19 14:55:00|1858.7|1857.9|1859.07|1858.27|1859.77|1859.18|1858.32|1857.52|1185
1605798000000|2020-11-19 15:00:00|1859.11|1858.31|1859.19|1858.39|1860.52|1859.72|1857.61|1856.81|1437
1605798300000|2020-11-19 15:05:00|1859.2|1858.4|1861.49|1860.69|1862.05|1861.25|1859.19|1858.39|1304
1605798600000|2020-11-19 15:10:00|1861.47|1860.67|1861.71|1860.91|1863.27|1862.47|1861.22|1860.42|1393
1605798900000|2020-11-19 15:15:00|1861.73|1860.93|1861.71|1860.91|1862.33|1861.53|1861.03|1860.23|1300
1605799200000|2020-11-19 15:20:00|1861.75|1860.95|1860.61|1859.81|1862.96|1862.16|1860.44|1859.64|1190
1605799500000|2020-11-19 15:25:00|1860.62|1859.82|1862.61|1861.81|1863.17|1862.37|1860.36|1859.56|1218
1605799800000|2020-11-19 15:30:00|1862.6|1861.8|1861.67|1860.87|1863.32|1862.52|1861.45|1860.65|1171
1605800100000|2020-11-19 15:35:00|1861.68|1860.88|1862.66|1861.86|1863.44|1862.64|1861.67|1860.87|1222
1605800400000|2020-11-19 15:40:00|1862.65|1861.85|1863.11|1862.31|1863.34|1862.54|1861.87|1861.2|1190
1605800700000|2020-11-19 15:45:00|1863.15|1862.35|1861.59|1860.79|1864.41|1863.61|1861.25|1860.45|1174
1605801000000|2020-11-19 15:50:00|1861.6|1860.8|1860.92|1860.12|1861.96|1861.16|1860.38|1859.73|1133
1605801300000|2020-11-19 15:55:00|1860.9|1860.1|1860.6|1859.8|1861.6|1860.8|1860.1|1859.3|1227
1605801600000|2020-11-19 16:00:00|1860.64|1859.84|1862.51|1861.71|1862.79|1862.08|1860.34|1859.63|1115
1605801900000|2020-11-19 16:05:00|1862.5|1861.7|1860.78|1859.98|1862.71|1861.91|1860.24|1859.44|1005
1605802200000|2020-11-19 16:10:00|1860.9|1860.1|1859.93|1859.13|1860.93|1860.13|1858.97|1858.34|1042
1605802500000|2020-11-19 16:15:00|1859.91|1859.11|1859.29|1858.79|1860.77|1860.01|1859.26|1858.63|941
1605802800000|2020-11-19 16:20:00|1859.23|1858.73|1861.09|1860.29|1861.1|1860.3|1859.15|1858.5|812
1605803100000|2020-11-19 16:25:00|1861.04|1860.24|1860.45|1859.65|1861.09|1860.29|1860.15|1859.35|823
1605803400000|2020-11-19 16:30:00|1860.46|1859.66|1860.72|1859.92|1861.16|1860.48|1860.28|1859.62|980
1605803700000|2020-11-19 16:35:00|1860.66|1859.86|1860.05|1859.25|1861.02|1860.38|1859.95|1859.21|735
1605804000000|2020-11-19 16:40:00|1860.04|1859.24|1859.9|1859.1|1860.42|1859.78|1859.75|1858.95|672
1605804300000|2020-11-19 16:45:00|1859.89|1859.09|1859.6|1858.8|1860.63|1860.02|1858.77|1858.12|723
1605804600000|2020-11-19 16:50:00|1859.57|1858.77|1859.51|1858.71|1859.72|1858.92|1858.8|1858.17|798
1605804900000|2020-11-19 16:55:00|1859.49|1858.69|1860.1|1859.3|1860.72|1859.99|1859.42|1858.69|883
1605805200000|2020-11-19 17:00:00|1860.11|1859.31|1860.31|1859.51|1860.38|1859.69|1859.76|1859.07|780
1605805500000|2020-11-19 17:05:00|1860.33|1859.53|1861.5|1860.7|1861.6|1860.8|1859.93|1859.18|724
1605805800000|2020-11-19 17:10:00|1861.51|1860.71|1861.7|1860.9|1861.71|1860.91|1860.76|1860.05|732
1605806100000|2020-11-19 17:15:00|1861.72|1860.92|1862.75|1861.95|1862.8|1862|1861.62|1860.82|678
1605806400000|2020-11-19 17:20:00|1862.74|1861.94|1863.8|1863|1863.83|1863.03|1862.74|1861.94|645
1605806700000|2020-11-19 17:25:00|1863.79|1862.99|1863.44|1862.64|1863.87|1863.07|1863.32|1862.52|578
1605807000000|2020-11-19 17:30:00|1863.45|1862.65|1863.17|1862.37|1863.87|1863.07|1862.92|1862.12|605
1605807300000|2020-11-19 17:35:00|1863.16|1862.36|1863.57|1862.77|1863.62|1862.82|1862.94|1862.14|530
1605807600000|2020-11-19 17:40:00|1863.56|1862.76|1863.1|1862.3|1863.68|1862.88|1862.92|1862.12|661
1605807900000|2020-11-19 17:45:00|1863.09|1862.29|1863.04|1862.24|1863.38|1862.65|1862.87|1862.07|602
1605808200000|2020-11-19 17:50:00|1863.02|1862.22|1862.68|1861.88|1863.73|1863.01|1862.53|1861.87|558
1605808500000|2020-11-19 17:55:00|1862.67|1861.87|1863.31|1862.51|1863.78|1862.98|1862.67|1861.87|675
1605808800000|2020-11-19 18:00:00|1863.3|1862.5|1865.44|1864.64|1865.73|1864.93|1863.3|1862.5|828
1605809100000|2020-11-19 18:05:00|1865.43|1864.63|1864.63|1863.83|1865.63|1864.83|1864.56|1863.76|732
1605809400000|2020-11-19 18:10:00|1864.65|1863.85|1864.28|1863.48|1865.27|1864.61|1864.17|1863.37|690
1605809700000|2020-11-19 18:15:00|1864.29|1863.49|1863.94|1863.14|1864.39|1863.66|1863.19|1862.39|628
1605810000000|2020-11-19 18:20:00|1863.99|1863.19|1863.47|1862.67|1864.36|1863.56|1863.44|1862.64|571
1605810300000|2020-11-19 18:25:00|1863.54|1862.74|1863.22|1862.42|1864.05|1863.25|1863.1|1862.3|781
1605810600000|2020-11-19 18:30:00|1863.26|1862.46|1863.66|1862.86|1863.86|1863.06|1863.08|1862.28|614
1605810900000|2020-11-19 18:35:00|1863.65|1862.85|1863.38|1862.58|1864.03|1863.23|1863.38|1862.58|537
1605811200000|2020-11-19 18:40:00|1863.4|1862.6|1863.85|1863.05|1864.05|1863.25|1863.1|1862.3|466
1605811500000|2020-11-19 18:45:00|1863.84|1863.04|1864.44|1863.64|1864.63|1863.83|1863.79|1862.99|622
1605811800000|2020-11-19 18:50:00|1864.39|1863.59|1864.91|1864.11|1865.07|1864.33|1864.39|1863.59|516
1605812100000|2020-11-19 18:55:00|1864.9|1864.1|1864.3|1863.5|1864.93|1864.13|1864.02|1863.22|475
1605812400000|2020-11-19 19:00:00|1864.28|1863.48|1864.64|1863.84|1864.7|1864.05|1864.14|1863.34|411
1605812700000|2020-11-19 19:05:00|1864.65|1863.85|1867.27|1866.47|1867.34|1866.54|1864.61|1863.81|745
1605813000000|2020-11-19 19:10:00|1867.25|1866.45|1866.72|1865.92|1868.11|1867.48|1866.6|1865.8|932
1605813300000|2020-11-19 19:15:00|1866.68|1865.88|1866.79|1865.99|1867.16|1866.39|1866.23|1865.59|571
1605813600000|2020-11-19 19:20:00|1866.78|1865.98|1866.27|1865.47|1867.03|1866.4|1866.06|1865.4|522
1605813900000|2020-11-19 19:25:00|1866.26|1865.46|1866.13|1865.63|1866.88|1866.08|1866.11|1865.44|361
1605814200000|2020-11-19 19:30:00|1866.11|1865.61|1866.69|1865.89|1866.74|1865.94|1866.1|1865.37|398
1605814500000|2020-11-19 19:35:00|1866.7|1865.9|1866.34|1865.54|1866.93|1866.13|1866.23|1865.43|494
1605814800000|2020-11-19 19:40:00|1866.33|1865.53|1866.26|1865.46|1866.57|1865.89|1865.89|1865.19|694
1605815100000|2020-11-19 19:45:00|1866.32|1865.52|1865.77|1864.97|1866.65|1865.85|1865.74|1864.94|506
1605815400000|2020-11-19 19:50:00|1865.78|1864.98|1865.47|1864.67|1865.88|1865.08|1865.42|1864.62|497
1605815700000|2020-11-19 19:55:00|1865.42|1864.62|1865.8|1865|1865.91|1865.25|1865.26|1864.46|684
1605816000000|2020-11-19 20:00:00|1865.81|1865.01|1864.99|1864.19|1865.9|1865.1|1864.98|1864.18|690
1605816300000|2020-11-19 20:05:00|1865.04|1864.24|1864.68|1863.88|1865.07|1864.31|1864.53|1863.76|602
1605816600000|2020-11-19 20:10:00|1864.67|1863.87|1865.54|1864.74|1865.69|1864.89|1864.62|1863.82|633
1605816900000|2020-11-19 20:15:00|1865.53|1864.73|1864.93|1864.13|1865.58|1864.78|1864.68|1863.88|557
1605817200000|2020-11-19 20:20:00|1864.92|1864.12|1864.68|1863.88|1864.96|1864.16|1864.65|1863.85|478
1605817500000|2020-11-19 20:25:00|1864.67|1863.87|1864.28|1863.48|1865.16|1864.36|1864.23|1863.48|509
1605817800000|2020-11-19 20:30:00|1864.27|1863.47|1864.94|1864.14|1864.99|1864.19|1863.77|1863.06|738
1605818100000|2020-11-19 20:35:00|1864.93|1864.13|1865.27|1864.47|1865.52|1864.72|1864.12|1863.32|865
1605818400000|2020-11-19 20:40:00|1865.25|1864.45|1865.91|1865.11|1866.17|1865.37|1865|1864.2|847
1605818700000|2020-11-19 20:45:00|1866.06|1865.26|1866.68|1865.88|1866.83|1866.03|1865.63|1864.83|632
1605819000000|2020-11-19 20:50:00|1866.67|1865.87|1867.21|1866.41|1867.6|1866.8|1866.67|1865.87|550
1605819300000|2020-11-19 20:55:00|1867.13|1866.33|1867.36|1866.56|1867.86|1867.06|1867.04|1866.24|709
1605819600000|2020-11-19 21:00:00|1867.16|1866.36|1867.33|1866.53|1867.62|1866.82|1867.02|1866.22|366
1605819900000|2020-11-19 21:05:00|1867.34|1866.54|1867.23|1866.43|1867.35|1866.55|1867.05|1866.25|146
1605820200000|2020-11-19 21:10:00|1867.19|1866.39|1867.53|1866.73|1867.74|1866.94|1866.98|1866.18|282
1605820500000|2020-11-19 21:15:00|1867.54|1866.74|1867.35|1866.55|1867.78|1866.98|1867.22|1866.42|157
1605820800000|2020-11-19 21:20:00|1867.36|1866.56|1867.4|1866.6|1867.47|1866.67|1867.01|1866.21|203
1605821100000|2020-11-19 21:25:00|1867.41|1866.61|1867.71|1866.91|1867.87|1867.07|1867.35|1866.55|241
1605821400000|2020-11-19 21:30:00|1867.7|1866.9|1867.71|1866.91|1867.87|1867.07|1867.41|1866.61|246
1605821700000|2020-11-19 21:35:00|1867.72|1866.92|1867.59|1866.79|1868.11|1867.31|1867.53|1866.73|272
1605822000000|2020-11-19 21:40:00|1867.6|1866.8|1867.58|1866.78|1867.73|1866.93|1867.36|1866.56|230
1605822300000|2020-11-19 21:45:00|1867.6|1866.8|1868.16|1867.36|1868.21|1867.41|1867.59|1866.79|369
1605822600000|2020-11-19 21:50:00|1868.15|1867.35|1867.53|1866.73|1868.24|1867.44|1867.32|1866.52|342
1605822900000|2020-11-19 21:55:00|1867.49|1866.69|1866.55|1865.75|1867.94|1866.95|1866.42|1864.66|438
1605823200000|2020-11-19 22:00:00|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1
1605826800000|2020-11-19 23:00:00|1866.6|1865.8|1862.04|1861.24|1868.56|1866.15|1861.65|1860.85|907
1605827100000|2020-11-19 23:05:00|1862.02|1861.22|1863.15|1862.35|1863.35|1862.55|1861.86|1861.06|491
1605827400000|2020-11-19 23:10:00|1863.17|1862.37|1864.09|1863.29|1864.41|1863.61|1862.64|1861.84|474
1605827700000|2020-11-19 23:15:00|1864.08|1863.28|1863.62|1862.82|1864.57|1863.77|1863.45|1862.65|392
1605828000000|2020-11-19 23:20:00|1863.61|1862.81|1863.85|1863.05|1863.99|1863.19|1863.52|1862.72|268
1605828300000|2020-11-19 23:25:00|1863.93|1863.13|1863.92|1863.12|1864.79|1863.99|1863.84|1863.04|319
1605828600000|2020-11-19 23:30:00|1863.93|1863.13|1862.91|1862.11|1864.3|1863.5|1862.7|1861.9|548
1605828900000|2020-11-19 23:35:00|1862.92|1862.12|1862.07|1861.27|1862.98|1862.18|1861.4|1860.6|570
1605829200000|2020-11-19 23:40:00|1862.06|1861.26|1863.53|1862.73|1863.55|1862.75|1861.9|1861.1|361
1605829500000|2020-11-19 23:45:00|1863.52|1862.72|1863.13|1862.33|1863.53|1862.73|1862.77|1861.97|249
1605829800000|2020-11-19 23:50:00|1863.15|1862.35|1863.2|1862.4|1864.58|1863.78|1863.15|1862.35|309
1605830100000|2020-11-19 23:55:00|1863.21|1862.41|1863.61|1862.81|1863.73|1862.93|1863.17|1862.37|245
1605830400000|2020-11-20 00:00:00|1863.62|1862.82|1864.97|1864.17|1865.35|1864.55|1863.39|1862.59|520
1605830700000|2020-11-20 00:05:00|1865|1864.2|1863.91|1863.11|1865.44|1864.64|1863.23|1862.43|484
1605831000000|2020-11-20 00:10:00|1863.92|1863.12|1864.06|1863.26|1864.79|1863.99|1863.69|1862.89|373
1605831300000|2020-11-20 00:15:00|1864.09|1863.29|1862.8|1862|1864.32|1863.52|1861.7|1860.9|625
1605831600000|2020-11-20 00:20:00|1862.81|1862.01|1863.74|1862.94|1863.98|1863.18|1862.8|1862|380
1605831900000|2020-11-20 00:25:00|1863.73|1862.93|1864.49|1863.69|1864.54|1863.74|1863.59|1862.79|284
1605832200000|2020-11-20 00:30:00|1864.5|1863.7|1865.04|1864.24|1865.19|1864.39|1864.09|1863.29|476
1605832500000|2020-11-20 00:35:00|1865.05|1864.25|1864.02|1863.22|1865.06|1864.26|1863.85|1863.05|368
1605832800000|2020-11-20 00:40:00|1864.06|1863.26|1863.92|1863.12|1864.2|1863.4|1863.84|1863.04|290
1605833100000|2020-11-20 00:45:00|1863.93|1863.13|1862.62|1861.82|1864.14|1863.34|1862.53|1861.73|434
1605833400000|2020-11-20 00:50:00|1862.61|1861.81|1863.2|1862.4|1863.31|1862.51|1862.21|1861.41|465
1605833700000|2020-11-20 00:55:00|1863.19|1862.39|1863.54|1862.74|1863.83|1863.03|1862.24|1861.44|569
1605834000000|2020-11-20 01:00:00|1863.57|1862.77|1863.92|1863.12|1864.83|1864.03|1862.78|1861.98|776
1605834300000|2020-11-20 01:05:00|1863.93|1863.13|1863.9|1863.1|1864.98|1864.18|1863.65|1862.85|559
1605834600000|2020-11-20 01:10:00|1863.91|1863.11|1866.18|1865.38|1866.2|1865.4|1863.89|1863.09|725
1605834900000|2020-11-20 01:15:00|1866.17|1865.37|1867.78|1866.98|1868.12|1867.39|1866.04|1865.24|978
1605835200000|2020-11-20 01:20:00|1867.76|1866.96|1866.66|1865.86|1867.84|1867.04|1866.25|1865.45|823
1605835500000|2020-11-20 01:25:00|1866.65|1865.85|1865.45|1864.65|1866.9|1866.1|1865.28|1864.48|656
1605835800000|2020-11-20 01:30:00|1865.46|1864.66|1866.14|1865.34|1866.6|1865.8|1865.46|1864.66|644
1605836100000|2020-11-20 01:35:00|1866.15|1865.35|1864.95|1864.15|1866.43|1865.63|1864.95|1864.15|535
1605836400000|2020-11-20 01:40:00|1864.94|1864.14|1866.58|1865.78|1866.6|1865.8|1864.92|1864.12|456
1605836700000|2020-11-20 01:45:00|1866.6|1865.8|1867|1866.2|1867.53|1866.73|1866.16|1865.36|672
1605837000000|2020-11-20 01:50:00|1867.01|1866.21|1866.6|1865.8|1867.41|1866.61|1865.98|1865.18|565
1605837300000|2020-11-20 01:55:00|1866.59|1865.79|1865.46|1864.66|1866.6|1865.8|1865.25|1864.45|625
1605837600000|2020-11-20 02:00:00|1865.45|1864.65|1865.26|1864.46|1865.95|1865.15|1865.22|1864.42|453
1605837900000|2020-11-20 02:05:00|1865.25|1864.45|1865.37|1864.57|1865.89|1865.09|1865|1864.33|426
1605838200000|2020-11-20 02:10:00|1865.35|1864.55|1864.7|1863.9|1865.36|1864.56|1864.38|1863.58|537
1605838500000|2020-11-20 02:15:00|1864.72|1863.92|1865.21|1864.41|1865.47|1864.67|1864.71|1863.91|480
1605838800000|2020-11-20 02:20:00|1865.2|1864.4|1863.98|1863.18|1865.48|1864.68|1863.95|1863.18|367
1605839100000|2020-11-20 02:25:00|1863.99|1863.19|1864.24|1863.44|1864.49|1863.69|1863.91|1863.11|358
1605839400000|2020-11-20 02:30:00|1864.26|1863.46|1863.08|1862.28|1864.26|1863.46|1862.72|1861.92|586
1605839700000|2020-11-20 02:35:00|1863.07|1862.27|1863.71|1862.91|1863.72|1862.92|1862.64|1861.84|487
1605840000000|2020-11-20 02:40:00|1863.72|1862.92|1863.86|1863.06|1863.92|1863.12|1863.56|1862.76|385
1605840300000|2020-11-20 02:45:00|1863.87|1863.07|1864|1863.2|1864.16|1863.36|1863.6|1862.8|381
1605840600000|2020-11-20 02:50:00|1864.02|1863.22|1864.06|1863.26|1864.44|1863.64|1863.95|1863.15|340
1605840900000|2020-11-20 02:55:00|1864.08|1863.28|1864.53|1863.73|1864.7|1863.9|1863.77|1862.97|391
1605841200000|2020-11-20 03:00:00|1864.52|1863.72|1865.1|1864.3|1865.15|1864.35|1864.42|1863.62|500
1605841500000|2020-11-20 03:05:00|1865.11|1864.31|1865.29|1864.49|1865.43|1864.63|1864.77|1863.97|415
1605841800000|2020-11-20 03:10:00|1865.28|1864.48|1865.2|1864.4|1865.63|1864.83|1865.03|1864.23|607
1605842100000|2020-11-20 03:15:00|1865.21|1864.41|1863.55|1862.75|1865.22|1864.42|1863.41|1862.61|648
1605842400000|2020-11-20 03:20:00|1863.54|1862.74|1864.24|1863.44|1864.51|1863.71|1863.19|1862.39|585
1605842700000|2020-11-20 03:25:00|1864.23|1863.43|1864.25|1863.45|1864.49|1863.69|1863.81|1863.01|488
1605843000000|2020-11-20 03:30:00|1864.26|1863.46|1864.38|1863.58|1864.59|1863.79|1864.16|1863.36|300
1605843300000|2020-11-20 03:35:00|1864.37|1863.57|1864.06|1863.26|1864.46|1863.69|1863.62|1862.82|297
1605843600000|2020-11-20 03:40:00|1864.07|1863.27|1865.07|1864.27|1865.07|1864.27|1864.07|1863.27|304
1605843900000|2020-11-20 03:45:00|1865.06|1864.26|1864.71|1863.91|1865.43|1864.63|1864.64|1863.84|295
1605844200000|2020-11-20 03:50:00|1864.72|1863.92|1864.46|1863.66|1864.72|1863.92|1864.19|1863.39|304
1605844500000|2020-11-20 03:55:00|1864.45|1863.65|1865.42|1864.62|1865.55|1864.86|1864.45|1863.65|291
1605844800000|2020-11-20 04:00:00|1865.41|1864.61|1865.44|1864.64|1865.65|1864.85|1865.24|1864.59|271
1605845100000|2020-11-20 04:05:00|1865.28|1864.78|1865.46|1864.66|1865.54|1864.9|1865.2|1864.53|256
1605845400000|2020-11-20 04:10:00|1865.45|1864.65|1865.64|1864.84|1865.74|1864.94|1865.22|1864.57|216
1605845700000|2020-11-20 04:15:00|1865.63|1864.83|1865.57|1864.77|1865.66|1864.86|1865.37|1864.57|238
1605846000000|2020-11-20 04:20:00|1865.56|1864.76|1866.12|1865.32|1866.13|1865.38|1865.29|1864.58|302
1605846300000|2020-11-20 04:25:00|1866.13|1865.33|1866.94|1866.14|1866.95|1866.15|1866.11|1865.31|416
1605846600000|2020-11-20 04:30:00|1866.93|1866.13|1867.08|1866.28|1867.68|1866.88|1866.9|1866.1|444
1605846900000|2020-11-20 04:35:00|1867.07|1866.27|1868.24|1867.44|1868.33|1867.53|1867.07|1866.27|454
1605847200000|2020-11-20 04:40:00|1868.25|1867.45|1867.39|1866.59|1868.3|1867.5|1867.35|1866.55|445
1605847500000|2020-11-20 04:45:00|1867.41|1866.61|1867.89|1867.09|1868.17|1867.37|1867.34|1866.54|476
1605847800000|2020-11-20 04:50:00|1867.9|1867.1|1868.28|1867.48|1868.46|1867.81|1867.89|1867.09|415
1605848100000|2020-11-20 04:55:00|1868.32|1867.52|1868.1|1867.3|1868.46|1867.82|1868.05|1867.25|337
1605848400000|2020-11-20 05:00:00|1868.12|1867.32|1868.18|1867.38|1868.38|1867.58|1868.05|1867.25|494
1605848700000|2020-11-20 05:05:00|1868.17|1867.37|1867.48|1866.68|1868.19|1867.39|1867.48|1866.68|348
1605849000000|2020-11-20 05:10:00|1867.47|1866.67|1867.17|1866.37|1867.65|1866.85|1866.75|1866.09|413
1605849300000|2020-11-20 05:15:00|1867.16|1866.36|1867.62|1866.82|1867.98|1867.18|1866.91|1866.13|444
1605849600000|2020-11-20 05:20:00|1867.63|1866.83|1868.16|1867.36|1868.17|1867.42|1867.33|1866.53|441
1605849900000|2020-11-20 05:25:00|1868.17|1867.37|1869.03|1868.23|1869.53|1868.73|1868.1|1867.3|675
1605850200000|2020-11-20 05:30:00|1869.02|1868.22|1868.19|1867.39|1869.28|1868.48|1867.7|1866.9|695
1605850500000|2020-11-20 05:35:00|1868.2|1867.4|1869.24|1868.44|1869.62|1868.82|1867.94|1867.14|591
1605850800000|2020-11-20 05:40:00|1869.25|1868.45|1869.25|1868.45|1869.76|1868.96|1869.05|1868.25|672
1605851100000|2020-11-20 05:45:00|1869.24|1868.44|1868.73|1867.93|1869.68|1868.88|1868.61|1867.81|575
1605851400000|2020-11-20 05:50:00|1868.71|1867.91|1868.59|1867.79|1869.37|1868.57|1868.54|1867.74|493
1605851700000|2020-11-20 05:55:00|1868.62|1867.82|1869.41|1868.61|1869.68|1868.9|1868.49|1867.69|576
1605852000000|2020-11-20 06:00:00|1869.4|1868.6|1869.26|1868.46|1869.65|1868.85|1869.07|1868.28|560
1605852300000|2020-11-20 06:05:00|1869.24|1868.44|1867.93|1867.13|1870.27|1869.47|1867.76|1866.96|646
1605852600000|2020-11-20 06:10:00|1868.03|1867.23|1868.66|1867.86|1868.96|1868.18|1867.08|1866.28|986
1605852900000|2020-11-20 06:15:00|1868.62|1867.82|1868.03|1867.23|1869.22|1868.43|1867.37|1866.63|760
1605853200000|2020-11-20 06:20:00|1867.99|1867.19|1868.29|1867.49|1868.37|1867.57|1867.05|1866.38|767
1605853500000|2020-11-20 06:25:00|1868.3|1867.5|1867.43|1866.63|1868.99|1868.19|1866.82|1866.02|888
1605853800000|2020-11-20 06:30:00|1867.48|1866.68|1867.42|1866.62|1869.03|1868.23|1865.96|1865.46|874
1605854100000|2020-11-20 06:35:00|1867.45|1866.65|1867.5|1866.7|1867.77|1866.97|1866.58|1865.78|855
1605854400000|2020-11-20 06:40:00|1867.52|1866.72|1867.7|1866.9|1867.76|1866.96|1866.01|1865.35|689
1605854700000|2020-11-20 06:45:00|1867.68|1866.88|1867.32|1866.52|1868.14|1867.34|1867.3|1866.5|548
1605855000000|2020-11-20 06:50:00|1867.33|1866.53|1867.35|1866.55|1867.73|1866.93|1867.01|1866.21|475
1605855300000|2020-11-20 06:55:00|1867.34|1866.54|1867.6|1866.8|1868|1867.2|1867.34|1866.54|522
1605855600000|2020-11-20 07:00:00|1867.64|1866.84|1867.61|1866.81|1867.88|1867.08|1866.55|1865.75|760
1605855900000|2020-11-20 07:05:00|1867.62|1866.82|1867.21|1866.41|1867.62|1866.82|1865.87|1865.07|918
1605856200000|2020-11-20 07:10:00|1867.28|1866.48|1868.41|1867.61|1868.87|1868.07|1867.14|1866.34|855
1605856500000|2020-11-20 07:15:00|1868.33|1867.53|1868.1|1867.3|1868.88|1868.08|1867.93|1867.13|663
1605856800000|2020-11-20 07:20:00|1868.05|1867.25|1867.85|1867.05|1868.59|1867.79|1867.85|1867.05|573
1605857100000|2020-11-20 07:25:00|1867.86|1867.06|1866.48|1865.68|1867.89|1867.09|1866.3|1865.5|717
1605857400000|2020-11-20 07:30:00|1866.49|1865.69|1864.95|1864.15|1867.57|1866.77|1864.49|1863.82|1084
1605857700000|2020-11-20 07:35:00|1864.96|1864.16|1863.62|1862.82|1864.96|1864.16|1862.98|1862.18|1160
1605858000000|2020-11-20 07:40:00|1863.6|1862.8|1862.84|1862.04|1864.39|1863.59|1861.25|1860.61|1457
1605858300000|2020-11-20 07:45:00|1862.8|1862|1865.63|1864.83|1865.87|1865.12|1862.6|1861.8|1250
1605858600000|2020-11-20 07:50:00|1865.62|1864.82|1865.43|1864.63|1866.01|1865.34|1864.5|1863.88|892
1605858900000|2020-11-20 07:55:00|1865.44|1864.64|1866.56|1865.76|1867.25|1866.72|1865.17|1864.37|1097
1605859200000|2020-11-20 08:00:00|1866.62|1865.82|1867.43|1866.63|1868.93|1868.21|1866.22|1865.42|1220
1605859500000|2020-11-20 08:05:00|1867.42|1866.62|1867.84|1867.04|1868.02|1867.22|1866.52|1865.72|972
1605859800000|2020-11-20 08:10:00|1867.83|1867.03|1867.21|1866.41|1868.49|1867.69|1866.94|1866.14|799
1605860100000|2020-11-20 08:15:00|1867.22|1866.42|1867.62|1866.82|1868.14|1867.34|1866.39|1865.59|966
1605860400000|2020-11-20 08:20:00|1867.61|1866.81|1867.83|1867.03|1868.51|1867.71|1867.31|1866.51|729
1605860700000|2020-11-20 08:25:00|1867.82|1867.02|1868.13|1867.33|1868.9|1868.1|1867.64|1866.84|894
1605861000000|2020-11-20 08:30:00|1868.14|1867.34|1866.82|1866.02|1868.5|1867.85|1866.65|1865.97|891
1605861300000|2020-11-20 08:35:00|1866.81|1866.01|1869.46|1868.66|1869.76|1868.96|1866.78|1866.01|981
1605861600000|2020-11-20 08:40:00|1869.49|1868.69|1868.35|1867.55|1869.89|1869.09|1868.13|1867.33|939
1605861900000|2020-11-20 08:45:00|1868.36|1867.56|1867.26|1866.46|1868.36|1867.56|1867.25|1866.45|811
1605862200000|2020-11-20 08:50:00|1867.28|1866.48|1868.67|1867.87|1868.97|1868.17|1867.13|1866.33|955
1605862500000|2020-11-20 08:55:00|1868.71|1867.91|1867.82|1867.02|1869.35|1868.55|1867.46|1866.79|785
1605862800000|2020-11-20 09:00:00|1867.72|1867.22|1868.69|1867.89|1869.01|1868.21|1867.65|1866.91|745
1605863100000|2020-11-20 09:05:00|1868.68|1867.88|1866.65|1865.85|1868.72|1867.92|1866.58|1865.78|887
1605863400000|2020-11-20 09:10:00|1866.63|1865.83|1866.87|1866.07|1867.22|1866.42|1866.03|1865.23|816
1605863700000|2020-11-20 09:15:00|1866.91|1866.11|1868.32|1867.52|1869.16|1868.36|1866.88|1866.08|1014
1605864000000|2020-11-20 09:20:00|1868.34|1867.54|1867.78|1866.98|1868.99|1868.28|1867.66|1866.86|767
1605864300000|2020-11-20 09:25:00|1867.82|1867.02|1869|1868.2|1869.17|1868.37|1867|1866.2|939
1605864600000|2020-11-20 09:30:00|1869.02|1868.22|1867.86|1867.06|1869.19|1868.39|1867.54|1866.74|804
1605864900000|2020-11-20 09:35:00|1867.81|1867.01|1867.84|1867.04|1868.45|1867.65|1866.94|1866.14|936
1605865200000|2020-11-20 09:40:00|1867.82|1867.02|1867.65|1866.85|1868.17|1867.37|1867.38|1866.58|604
1605865500000|2020-11-20 09:45:00|1867.67|1866.87|1867.55|1866.75|1868.16|1867.36|1866.96|1866.16|767
1605865800000|2020-11-20 09:50:00|1867.56|1866.76|1867.63|1866.83|1868.27|1867.47|1867.39|1866.59|800
1605866100000|2020-11-20 09:55:00|1867.64|1866.84|1867.59|1866.79|1868.29|1867.49|1867.1|1866.36|637
1605866400000|2020-11-20 10:00:00|1867.58|1866.78|1868.09|1867.29|1868.44|1867.64|1867.43|1866.63|717
1605866700000|2020-11-20 10:05:00|1868.04|1867.24|1867.8|1867|1868.28|1867.48|1867.34|1866.54|604
1605867000000|2020-11-20 10:10:00|1867.82|1867.02|1868.05|1867.25|1868.53|1867.73|1867.64|1866.96|586
1605867300000|2020-11-20 10:15:00|1868.07|1867.27|1867.39|1866.59|1868.08|1867.28|1867.25|1866.45|669
1605867600000|2020-11-20 10:20:00|1867.38|1866.58|1868.35|1867.55|1869.11|1868.31|1866.86|1866.06|663
1605867900000|2020-11-20 10:25:00|1868.36|1867.56|1867.36|1866.56|1869.01|1868.21|1867.19|1866.39|836
1605868200000|2020-11-20 10:30:00|1867.33|1866.53|1867.45|1866.65|1868.12|1867.43|1866.88|1866.09|935
1605868500000|2020-11-20 10:35:00|1867.44|1866.64|1867.62|1866.82|1867.68|1866.88|1866.95|1866.15|719
1605868800000|2020-11-20 10:40:00|1867.61|1866.81|1867.79|1866.99|1868|1867.2|1867.38|1866.58|710
1605869100000|2020-11-20 10:45:00|1867.78|1866.98|1868.05|1867.25|1868.5|1867.7|1867.6|1866.8|449
1605869400000|2020-11-20 10:50:00|1868.06|1867.26|1867.41|1866.61|1868.35|1867.55|1867.21|1866.41|631
1605869700000|2020-11-20 10:55:00|1867.4|1866.6|1866.05|1865.25|1867.59|1866.79|1865.79|1864.99|919
1605870000000|2020-11-20 11:00:00|1866.04|1865.24|1864.94|1864.14|1866.05|1865.25|1863.82|1863.15|1124
1605870300000|2020-11-20 11:05:00|1864.96|1864.16|1865.33|1864.53|1865.64|1864.84|1864.95|1864.15|673
1605870600000|2020-11-20 11:10:00|1865.32|1864.52|1866.27|1865.47|1866.35|1865.55|1865.08|1864.28|695
1605870900000|2020-11-20 11:15:00|1866.3|1865.5|1865.19|1864.39|1866.39|1865.59|1864.98|1864.18|655
1605871200000|2020-11-20 11:20:00|1865.21|1864.41|1866.73|1865.93|1866.82|1866.2|1864.99|1864.19|841
1605871500000|2020-11-20 11:25:00|1866.76|1865.96|1866.74|1865.94|1867.23|1866.43|1866.3|1865.5|619
1605871800000|2020-11-20 11:30:00|1866.73|1865.93|1867.31|1866.51|1867.88|1867.08|1866.67|1865.87|656
1605872100000|2020-11-20 11:35:00|1867.3|1866.5|1867.52|1866.72|1867.85|1867.05|1866.75|1865.95|691
1605872400000|2020-11-20 11:40:00|1867.51|1866.71|1866.94|1866.14|1867.74|1867.13|1866.91|1866.11|574
1605872700000|2020-11-20 11:45:00|1866.93|1866.13|1866.98|1866.18|1867.62|1866.82|1866.85|1866.05|682
1605873000000|2020-11-20 11:50:00|1867.02|1866.22|1867.03|1866.23|1867.26|1866.46|1866.39|1865.59|602
1605873300000|2020-11-20 11:55:00|1867.05|1866.25|1866.49|1865.69|1867.2|1866.4|1866.39|1865.59|703
1605873600000|2020-11-20 12:00:00|1866.52|1865.72|1866.64|1865.84|1867.01|1866.21|1866.09|1865.29|815
1605873900000|2020-11-20 12:05:00|1866.63|1865.83|1867.08|1866.28|1867.58|1866.78|1866.35|1865.55|638
1605874200000|2020-11-20 12:10:00|1867.1|1866.3|1867.47|1866.67|1867.89|1867.09|1867.08|1866.28|665
1605874500000|2020-11-20 12:15:00|1867.45|1866.65|1866.5|1865.7|1867.46|1866.66|1866.32|1865.52|587
1605874800000|2020-11-20 12:20:00|1866.51|1865.71|1867.52|1866.72|1868.29|1867.67|1866.32|1865.52|805
1605875100000|2020-11-20 12:25:00|1867.51|1866.71|1866.16|1865.36|1867.51|1866.71|1866.01|1865.21|668
1605875400000|2020-11-20 12:30:00|1866.17|1865.37|1865.4|1864.6|1866.47|1865.67|1865.07|1864.27|841
1605875700000|2020-11-20 12:35:00|1865.37|1864.57|1865.77|1864.97|1865.95|1865.15|1864.5|1863.7|916
1605876000000|2020-11-20 12:40:00|1865.78|1864.98|1867.08|1866.28|1867.15|1866.35|1865.67|1864.87|818
1605876300000|2020-11-20 12:45:00|1867.07|1866.27|1866.55|1865.75|1867.3|1866.5|1866.1|1865.3|790
1605876600000|2020-11-20 12:50:00|1866.54|1865.74|1866.98|1866.18|1867.06|1866.26|1866.39|1865.59|616
1605876900000|2020-11-20 12:55:00|1867|1866.2|1867.69|1866.89|1867.71|1866.91|1866.91|1866.11|712
1605877200000|2020-11-20 13:00:00|1867.67|1866.87|1868.51|1867.71|1868.72|1867.94|1866.84|1866.04|977
1605877500000|2020-11-20 13:05:00|1868.49|1867.69|1867.61|1867.11|1868.92|1868.12|1867.61|1866.91|947
1605877800000|2020-11-20 13:10:00|1867.56|1867.06|1867.27|1866.47|1868.16|1867.52|1866.57|1865.9|1119
1605878100000|2020-11-20 13:15:00|1867.28|1866.48|1867.46|1866.66|1868.18|1867.44|1866.79|1865.99|951
1605878400000|2020-11-20 13:20:00|1867.43|1866.63|1868.76|1867.96|1869.2|1868.49|1867.39|1866.59|1194
1605878700000|2020-11-20 13:25:00|1868.74|1867.94|1867.44|1866.64|1868.97|1868.22|1866.67|1865.87|1111
1605879000000|2020-11-20 13:30:00|1867.46|1866.66|1867.39|1866.59|1868.44|1867.64|1866.84|1866.14|1044
1605879300000|2020-11-20 13:35:00|1867.36|1866.56|1868.34|1867.54|1868.53|1867.73|1867.36|1866.56|889
1605879600000|2020-11-20 13:40:00|1868.33|1867.53|1867.88|1867.08|1868.68|1867.88|1867.25|1866.45|1024
1605879900000|2020-11-20 13:45:00|1867.89|1867.09|1867.77|1866.97|1867.95|1867.15|1866.1|1865.3|1056
1605880200000|2020-11-20 13:50:00|1867.76|1866.96|1868.06|1867.26|1868.5|1867.7|1867.62|1866.89|859
1605880500000|2020-11-20 13:55:00|1868.07|1867.27|1867.88|1867.08|1868.25|1867.45|1867.14|1866.34|855
1605880800000|2020-11-20 14:00:00|1867.89|1867.09|1873.88|1873.08|1874.77|1874.27|1867.86|1867.06|1355
1605881100000|2020-11-20 14:05:00|1873.92|1873.12|1874.33|1873.53|1875.45|1874.65|1873.65|1872.85|1458
1605881400000|2020-11-20 14:10:00|1874.32|1873.52|1878|1877.2|1878.67|1877.87|1874.16|1873.51|1607
1605881700000|2020-11-20 14:15:00|1878.01|1877.21|1877.42|1876.62|1878.77|1878.01|1876.52|1875.87|1360
1605882000000|2020-11-20 14:20:00|1877.37|1876.57|1878.46|1877.66|1879.77|1879.16|1877.33|1876.53|1431
1605882300000|2020-11-20 14:25:00|1878.45|1877.65|1877.91|1877.11|1878.77|1878.19|1877.34|1876.54|1246
1605882600000|2020-11-20 14:30:00|1877.97|1877.17|1877.85|1877.05|1878.47|1877.97|1877.15|1876.45|1562
1605882900000|2020-11-20 14:35:00|1877.84|1877.04|1878.38|1877.58|1878.76|1878.14|1877.22|1876.42|1393
1605883200000|2020-11-20 14:40:00|1878.36|1877.56|1878.42|1877.92|1878.99|1878.32|1877.98|1877.31|1179
1605883500000|2020-11-20 14:45:00|1878.44|1877.94|1877.12|1876.62|1879.3|1878.5|1876.6|1875.88|1342
1605883800000|2020-11-20 14:50:00|1877.16|1876.66|1877.44|1876.64|1877.75|1877.12|1876.75|1876.11|1053
1605884100000|2020-11-20 14:55:00|1877.45|1876.65|1876.03|1875.23|1877.54|1876.89|1874.96|1874.32|1304
1605884400000|2020-11-20 15:00:00|1876.02|1875.22|1877.36|1876.86|1877.78|1877.13|1875.68|1875.09|1380
1605884700000|2020-11-20 15:05:00|1877.35|1876.85|1878.8|1878.3|1880.2|1879.57|1877.24|1876.6|1458
1605885000000|2020-11-20 15:10:00|1878.78|1878.28|1878.37|1877.87|1879.38|1878.76|1878.03|1877.43|1159
1605885300000|2020-11-20 15:15:00|1878.36|1877.86|1878.6|1878.1|1878.81|1878.28|1877.71|1877.08|1082
1605885600000|2020-11-20 15:20:00|1878.59|1878.09|1879.24|1878.74|1879.33|1878.75|1878.08|1877.44|1196
1605885900000|2020-11-20 15:25:00|1879.22|1878.72|1879.27|1878.77|1880.21|1879.59|1878.88|1878.25|1176
1605886200000|2020-11-20 15:30:00|1879.29|1878.79|1877.46|1876.96|1879.62|1878.96|1877.45|1876.87|1081
1605886500000|2020-11-20 15:35:00|1877.45|1876.95|1876.3|1875.5|1877.91|1877.2|1876.04|1875.43|1090
1605886800000|2020-11-20 15:40:00|1876.32|1875.52|1875.85|1875.35|1876.65|1876.03|1875.21|1874.71|981
1605887100000|2020-11-20 15:45:00|1875.82|1875.32|1875.17|1874.67|1876.62|1875.99|1874.87|1874.3|1049
1605887400000|2020-11-20 15:50:00|1875.19|1874.69|1875.25|1874.75|1875.51|1874.89|1874.84|1874.22|1002
1605887700000|2020-11-20 15:55:00|1875.26|1874.76|1874.9|1874.1|1875.32|1874.76|1874.17|1873.58|1067
1605888000000|2020-11-20 16:00:00|1874.91|1874.11|1874.31|1873.81|1874.93|1874.2|1873.32|1872.52|1151
1605888300000|2020-11-20 16:05:00|1874.3|1873.8|1875.19|1874.39|1875.66|1875.07|1874.16|1873.57|979
1605888600000|2020-11-20 16:10:00|1875.18|1874.38|1874.31|1873.51|1875.52|1874.82|1873.91|1873.27|815
1605888900000|2020-11-20 16:15:00|1874.1|1873.6|1874.98|1874.48|1875.49|1874.85|1874.1|1873.47|739
1605889200000|2020-11-20 16:20:00|1874.97|1874.47|1874.7|1873.9|1875.38|1874.75|1874.32|1873.69|753
1605889500000|2020-11-20 16:25:00|1874.69|1873.89|1874.52|1873.72|1874.8|1874.18|1874.12|1873.48|695
1605889800000|2020-11-20 16:30:00|1874.53|1873.73|1873.69|1873.19|1874.71|1874.09|1873.27|1872.66|807
1605890100000|2020-11-20 16:35:00|1873.84|1873.04|1873.54|1873.04|1874.35|1873.73|1873.37|1872.71|803
1605890400000|2020-11-20 16:40:00|1873.55|1873.05|1872.78|1871.98|1873.65|1873.05|1871.72|1871.08|911
1605890700000|2020-11-20 16:45:00|1872.71|1871.91|1872.63|1871.83|1872.92|1872.31|1872.02|1871.36|861
1605891000000|2020-11-20 16:50:00|1872.62|1871.82|1872.61|1872.11|1872.93|1872.28|1872|1871.34|846
1605891300000|2020-11-20 16:55:00|1872.6|1872.1|1872.99|1872.49|1873.42|1872.8|1872.45|1871.87|736
1605891600000|2020-11-20 17:00:00|1873|1872.5|1873.12|1872.32|1873.88|1873.22|1872.88|1872.26|742
1605891900000|2020-11-20 17:05:00|1873.16|1872.36|1872.69|1871.89|1873.37|1872.66|1872.37|1871.63|598
1605892200000|2020-11-20 17:10:00|1872.68|1871.88|1872.54|1871.74|1872.82|1872.14|1871.66|1871.07|775
1605892500000|2020-11-20 17:15:00|1872.53|1871.73|1872.71|1871.91|1872.91|1872.18|1871.9|1871.25|806
1605892800000|2020-11-20 17:20:00|1872.7|1871.9|1872.55|1872.05|1872.86|1872.24|1872|1871.45|610
1605893100000|2020-11-20 17:25:00|1872.54|1872.04|1872.52|1872.02|1872.92|1872.27|1872.41|1871.78|554
1605893400000|2020-11-20 17:30:00|1872.67|1871.87|1871.99|1871.49|1872.67|1872.03|1871.75|1871.15|690
1605893700000|2020-11-20 17:35:00|1872.14|1871.34|1873.12|1872.62|1873.27|1872.62|1871.99|1871.34|590
1605894000000|2020-11-20 17:40:00|1873.13|1872.63|1873.17|1872.37|1873.49|1872.86|1872.8|1872.14|517
1605894300000|2020-11-20 17:45:00|1873.18|1872.38|1872.91|1872.41|1873.19|1872.55|1872.24|1871.58|656
1605894600000|2020-11-20 17:50:00|1872.9|1872.4|1872.59|1872.09|1873.22|1872.6|1872.5|1871.85|567
1605894900000|2020-11-20 17:55:00|1872.6|1872.1|1872.62|1872.12|1873.04|1872.41|1872.42|1871.77|501
1605895200000|2020-11-20 18:00:00|1872.59|1872.09|1872.54|1872.04|1873.16|1872.51|1872.22|1871.58|530
1605895500000|2020-11-20 18:05:00|1872.68|1871.88|1872.55|1871.75|1872.81|1872.14|1872|1871.35|533
1605895800000|2020-11-20 18:10:00|1872.54|1871.74|1872.82|1872.32|1872.88|1872.38|1872.4|1871.74|455
1605896100000|2020-11-20 18:15:00|1872.81|1872.31|1873.15|1872.65|1873.25|1872.65|1872.35|1871.75|439
1605896400000|2020-11-20 18:20:00|1873.14|1872.64|1873.43|1872.93|1873.55|1873|1872.98|1872.37|524
1605896700000|2020-11-20 18:25:00|1873.42|1872.92|1874.52|1874.02|1874.74|1874.13|1872.92|1872.25|881
1605897000000|2020-11-20 18:30:00|1874.53|1874.03|1874.88|1874.38|1874.94|1874.44|1874.39|1873.82|620
1605897300000|2020-11-20 18:35:00|1874.89|1874.39|1874.54|1874.04|1874.89|1874.39|1874.19|1873.59|398
1605897600000|2020-11-20 18:40:00|1874.55|1874.05|1874.24|1873.74|1874.68|1874.1|1874.17|1873.59|336
1605897900000|2020-11-20 18:45:00|1874.23|1873.73|1874.22|1873.72|1874.41|1873.86|1874.14|1873.54|353
1605898200000|2020-11-20 18:50:00|1874.26|1873.76|1874.48|1873.98|1874.62|1873.98|1874.02|1873.42|509
1605898500000|2020-11-20 18:55:00|1874.46|1873.96|1874.03|1873.53|1874.61|1873.98|1873.32|1872.7|533
1605898800000|2020-11-20 19:00:00|1874.05|1873.55|1873.76|1873.26|1874.25|1873.75|1873.58|1873.02|475
1605899100000|2020-11-20 19:05:00|1873.75|1873.25|1873.96|1873.46|1874.14|1873.54|1873.41|1872.73|408
1605899400000|2020-11-20 19:10:00|1873.97|1873.47|1873.96|1873.46|1874.35|1873.74|1873.9|1873.3|499
1605899700000|2020-11-20 19:15:00|1873.95|1873.45|1874.27|1873.77|1874.39|1873.79|1873.91|1873.32|332
1605900000000|2020-11-20 19:20:00|1874.26|1873.76|1874.56|1874.06|1874.79|1874.2|1874.19|1873.6|190
1605900300000|2020-11-20 19:25:00|1874.57|1874.07|1874.86|1874.36|1875.01|1874.37|1874.54|1873.94|353
1605900600000|2020-11-20 19:30:00|1874.87|1874.37|1874.88|1874.08|1875.11|1874.48|1874.63|1873.98|296
1605900900000|2020-11-20 19:35:00|1874.73|1874.23|1874.74|1874.24|1875.24|1874.63|1874.54|1873.9|461
1605901200000|2020-11-20 19:40:00|1874.82|1874.32|1873.89|1873.39|1875.11|1874.47|1873.81|1873.14|469
1605901500000|2020-11-20 19:45:00|1873.87|1873.37|1873.96|1873.46|1874.22|1873.59|1873.68|1873.12|296
1605901800000|2020-11-20 19:50:00|1873.95|1873.45|1873.66|1872.86|1874.17|1873.67|1873.21|1872.56|338
1605902100000|2020-11-20 19:55:00|1873.65|1872.85|1874|1873.5|1874.32|1873.74|1873.5|1872.83|481
1605902400000|2020-11-20 20:00:00|1874.03|1873.53|1873.68|1873.18|1874.37|1873.85|1873.6|1872.97|589
1605902700000|2020-11-20 20:05:00|1873.71|1873.21|1873.51|1872.71|1873.97|1873.41|1873.33|1872.7|553
1605903000000|2020-11-20 20:10:00|1873.36|1872.86|1873.46|1872.96|1873.77|1873.2|1873.25|1872.68|547
1605903300000|2020-11-20 20:15:00|1873.6|1872.8|1872.85|1872.35|1873.6|1872.94|1872.59|1871.94|542
1605903600000|2020-11-20 20:20:00|1872.86|1872.36|1872.71|1871.91|1873.1|1872.56|1872.54|1871.86|402
1605903900000|2020-11-20 20:25:00|1872.72|1871.92|1872.55|1872.05|1873.19|1872.58|1872.53|1871.87|477
1605904200000|2020-11-20 20:30:00|1872.56|1872.06|1872.77|1871.97|1873.14|1872.53|1872.51|1871.85|573
1605904500000|2020-11-20 20:35:00|1872.76|1871.96|1873.19|1872.39|1873.24|1872.69|1872.39|1871.76|454
1605904800000|2020-11-20 20:40:00|1873.04|1872.54|1873.31|1872.81|1873.46|1872.86|1872.86|1872.22|448
1605905100000|2020-11-20 20:45:00|1873.33|1872.83|1873.94|1873.44|1874.05|1873.46|1873.2|1872.6|477
1605905400000|2020-11-20 20:50:00|1873.93|1873.43|1873.95|1873.15|1874.03|1873.43|1873.56|1872.89|587
1605905700000|2020-11-20 20:55:00|1873.93|1873.13|1873.29|1872.79|1874.03|1873.45|1873.08|1872.46|765
1605906000000|2020-11-20 21:00:00|1873.34|1872.54|1872.8|1872|1873.55|1872.93|1872.78|1871.99|314
1605906300000|2020-11-20 21:05:00|1872.69|1872.19|1872.6|1871.8|1873.14|1872.49|1872.37|1871.7|302
1605906600000|2020-11-20 21:10:00|1872.62|1871.82|1872.08|1871.58|1872.71|1872.05|1871.99|1871.21|321
1605906900000|2020-11-20 21:15:00|1872.09|1871.59|1871.69|1871.19|1872.4|1871.76|1871.69|1871.13|161
1605907200000|2020-11-20 21:20:00|1871.7|1871.2|1870.95|1870.15|1872|1871.34|1870.36|1869.56|429
1605907500000|2020-11-20 21:25:00|1870.91|1870.11|1871.07|1870.27|1871.21|1870.56|1870.84|1870.05|182
1605907800000|2020-11-20 21:30:00|1871.06|1870.26|1871.01|1870.21|1871.55|1870.9|1870.7|1869.9|295
1605908100000|2020-11-20 21:35:00|1871.03|1870.23|1871.61|1870.81|1871.85|1871.05|1871|1870.2|298
1605908400000|2020-11-20 21:40:00|1871.62|1870.82|1871.64|1870.84|1871.86|1871.06|1871.14|1870.34|186
1605908700000|2020-11-20 21:45:00|1871.63|1870.83|1871.35|1870.55|1871.84|1871.04|1871.3|1870.5|282
1605909000000|2020-11-20 21:50:00|1871.33|1870.53|1871.57|1870.77|1872.1|1871.3|1871.25|1870.45|305
1605909300000|2020-11-20 21:55:00|1871.56|1870.76|1872.19|1871.39|1872.33|1871.53|1870.7|1869.9|342
1606086000000|2020-11-22 23:00:00|1871.78|1870.98|1871.55|1870.75|1871.78|1870.98|1869.25|1868.45|639
1606086300000|2020-11-22 23:05:00|1871.53|1870.73|1871.87|1871.07|1871.97|1871.17|1871.24|1870.44|344
1606086600000|2020-11-22 23:10:00|1871.86|1871.06|1871.02|1870.22|1871.97|1871.17|1870.98|1870.18|389
1606086900000|2020-11-22 23:15:00|1870.99|1870.19|1871.53|1870.73|1871.68|1870.88|1870.66|1869.86|296
1606087200000|2020-11-22 23:20:00|1871.52|1870.72|1871.43|1870.63|1871.75|1870.95|1871.3|1870.5|165
1606087500000|2020-11-22 23:25:00|1871.45|1870.65|1871.83|1871.03|1871.89|1871.09|1871.29|1870.49|136
1606087800000|2020-11-22 23:30:00|1871.82|1871.02|1871.66|1870.86|1872.06|1871.26|1871.4|1870.6|204
1606088100000|2020-11-22 23:35:00|1871.72|1870.92|1871.78|1870.98|1872.14|1871.34|1871.69|1870.89|188
1606088400000|2020-11-22 23:40:00|1871.79|1870.99|1871.17|1870.37|1871.8|1871|1871.05|1870.25|192
1606088700000|2020-11-22 23:45:00|1871.22|1870.42|1871.97|1871.17|1872.44|1871.64|1871.12|1870.32|254
1606089000000|2020-11-22 23:50:00|1871.96|1871.16|1871.91|1871.11|1871.97|1871.17|1871.36|1870.56|248
1606089300000|2020-11-22 23:55:00|1871.92|1871.12|1872.61|1871.81|1872.67|1871.89|1871.89|1871.09|262
1606089600000|2020-11-23 00:00:00|1872.62|1871.82|1872.13|1871.33|1872.62|1871.82|1871.88|1871.19|334
1606089900000|2020-11-23 00:05:00|1872.11|1871.31|1872.54|1871.74|1872.63|1871.98|1871.88|1871.23|335
1606090200000|2020-11-23 00:10:00|1872.53|1871.73|1873.14|1872.34|1873.69|1873.04|1872.36|1871.61|661
1606090500000|2020-11-23 00:15:00|1873.15|1872.35|1872.02|1871.52|1873.16|1872.55|1871.93|1871.32|498
1606090800000|2020-11-23 00:20:00|1872.03|1871.53|1873|1872.2|1873.26|1872.65|1871.83|1871.27|479
1606091100000|2020-11-23 00:25:00|1872.99|1872.19|1872.93|1872.43|1873.42|1872.83|1872.74|1872.1|459
1606091400000|2020-11-23 00:30:00|1872.96|1872.46|1872.64|1872.14|1873.43|1872.8|1872.52|1871.98|343
1606091700000|2020-11-23 00:35:00|1872.62|1872.12|1872.43|1871.63|1872.73|1872.15|1872.05|1871.43|320
1606092000000|2020-11-23 00:40:00|1872.4|1871.6|1873.2|1872.7|1873.6|1872.96|1872.24|1871.59|436
1606092300000|2020-11-23 00:45:00|1873.16|1872.66|1872.96|1872.46|1873.54|1872.92|1872.86|1872.21|351
1606092600000|2020-11-23 00:50:00|1873|1872.5|1873.83|1873.33|1873.98|1873.35|1872.95|1872.3|308
1606092900000|2020-11-23 00:55:00|1873.79|1873.29|1873.63|1873.13|1873.99|1873.37|1873.42|1872.75|361
1606093200000|2020-11-23 01:00:00|1873.61|1873.11|1874.54|1874.04|1875.08|1874.51|1872.99|1872.49|1004
1606093500000|2020-11-23 01:05:00|1874.52|1874.02|1874.22|1873.72|1874.81|1874.31|1873.95|1873.33|653
1606093800000|2020-11-23 01:10:00|1874.23|1873.73|1875.39|1874.89|1875.61|1875.03|1874.22|1873.65|751
1606094100000|2020-11-23 01:15:00|1875.36|1874.86|1875.25|1874.75|1875.51|1874.87|1874.69|1874.05|614
1606094400000|2020-11-23 01:20:00|1875.24|1874.74|1875.44|1874.64|1876.47|1875.85|1875.22|1874.58|761
1606094700000|2020-11-23 01:25:00|1875.32|1874.82|1875.44|1874.94|1875.65|1875.08|1874.46|1873.79|600
1606095000000|2020-11-23 01:30:00|1875.45|1874.95|1874.34|1873.54|1875.53|1874.95|1873.92|1873.26|555
1606095300000|2020-11-23 01:35:00|1874.35|1873.55|1874.36|1873.86|1874.93|1874.17|1873.97|1873.17|555
1606095600000|2020-11-23 01:40:00|1874.34|1873.84|1873.47|1872.67|1874.61|1873.9|1872.99|1872.34|548
1606095900000|2020-11-23 01:45:00|1873.45|1872.65|1873.18|1872.68|1873.64|1872.99|1872.19|1871.39|704
1606096200000|2020-11-23 01:50:00|1873.13|1872.63|1873.74|1872.94|1874.06|1873.31|1873.13|1872.5|397
1606096500000|2020-11-23 01:55:00|1873.73|1872.93|1873.63|1872.83|1873.76|1873.02|1872.69|1871.89|500
1606096800000|2020-11-23 02:00:00|1873.6|1872.8|1873.78|1872.98|1873.88|1873.08|1873.37|1872.57|388
1606097100000|2020-11-23 02:05:00|1873.8|1873|1873.44|1872.64|1873.84|1873.1|1872.99|1872.19|395
1606097400000|2020-11-23 02:10:00|1873.45|1872.65|1873.31|1872.51|1873.77|1873.12|1873.2|1872.4|321
1606097700000|2020-11-23 02:15:00|1873.34|1872.54|1873|1872.2|1873.58|1872.92|1872.82|1872.09|259
1606098000000|2020-11-23 02:20:00|1872.99|1872.19|1872.87|1872.07|1873.29|1872.59|1872.63|1871.95|317
1606098300000|2020-11-23 02:25:00|1872.86|1872.06|1872.03|1871.53|1872.94|1872.14|1871.98|1871.31|391
1606098600000|2020-11-23 02:30:00|1872.01|1871.51|1871.44|1870.94|1872.33|1871.68|1870.82|1870.23|606
1606098900000|2020-11-23 02:35:00|1871.47|1870.97|1873.28|1872.48|1873.3|1872.7|1870.88|1870.32|678
1606099200000|2020-11-23 02:40:00|1873.31|1872.51|1870.95|1870.45|1873.45|1872.8|1870.86|1870.21|649
1606099500000|2020-11-23 02:45:00|1871.04|1870.54|1872.53|1872.03|1872.62|1872.04|1870.75|1870.13|966
1606099800000|2020-11-23 02:50:00|1872.51|1872.01|1873.22|1872.72|1873.41|1872.79|1872.13|1871.63|501
1606100100000|2020-11-23 02:55:00|1873.37|1872.57|1873.32|1872.82|1873.66|1873.03|1872.62|1872.03|556
1606100400000|2020-11-23 03:00:00|1873.34|1872.84|1873.21|1872.71|1873.56|1872.98|1872.77|1872.27|457
1606100700000|2020-11-23 03:05:00|1873.19|1872.69|1873.73|1873.23|1873.91|1873.41|1873.13|1872.63|440
1606101000000|2020-11-23 03:10:00|1873.69|1873.19|1873.92|1873.42|1874.09|1873.46|1873.45|1872.93|448
1606101300000|2020-11-23 03:15:00|1873.91|1873.41|1873.54|1873.04|1874.24|1873.59|1873.36|1872.76|375
1606101600000|2020-11-23 03:20:00|1873.57|1873.07|1873.42|1872.62|1873.9|1873.23|1873.11|1872.4|370
1606101900000|2020-11-23 03:25:00|1873.41|1872.61|1873.54|1872.74|1874.13|1873.43|1873.25|1872.61|345
1606102200000|2020-11-23 03:30:00|1873.39|1872.89|1873.28|1872.78|1873.98|1873.35|1873.12|1872.5|299
1606102500000|2020-11-23 03:35:00|1873.29|1872.79|1873.82|1873.32|1873.98|1873.36|1873.18|1872.54|223
1606102800000|2020-11-23 03:40:00|1873.77|1873.27|1873.63|1873.13|1874.08|1873.37|1873.53|1873|162
1606103100000|2020-11-23 03:45:00|1873.65|1873.15|1874.2|1873.4|1874.29|1873.63|1873.63|1872.99|240
1606103400000|2020-11-23 03:50:00|1874.03|1873.53|1873.98|1873.48|1874.28|1873.64|1873.68|1873.05|295
1606103700000|2020-11-23 03:55:00|1874.21|1873.41|1873.55|1873.05|1874.21|1873.6|1873.4|1872.77|258
1606104000000|2020-11-23 04:00:00|1873.51|1873.01|1873|1872.5|1873.99|1873.34|1872.92|1872.27|360
1606104300000|2020-11-23 04:05:00|1873.01|1872.51|1873.05|1872.55|1873.34|1872.71|1872.77|1872.14|295
1606104600000|2020-11-23 04:10:00|1873.04|1872.54|1872.97|1872.47|1873.23|1872.59|1872.76|1872.22|200
1606104900000|2020-11-23 04:15:00|1872.98|1872.48|1873.29|1872.79|1873.43|1872.82|1872.78|1872.21|290
1606105200000|2020-11-23 04:20:00|1873.3|1872.8|1873.16|1872.66|1873.48|1872.82|1872.91|1872.27|241
1606105500000|2020-11-23 04:25:00|1873.17|1872.67|1873.08|1872.58|1873.39|1872.76|1872.99|1872.37|237
1606105800000|2020-11-23 04:30:00|1873.07|1872.57|1873.59|1873.09|1873.74|1873.14|1873|1872.38|289
1606106100000|2020-11-23 04:35:00|1873.67|1872.87|1873.57|1873.07|1873.99|1873.36|1873.47|1872.87|217
1606106400000|2020-11-23 04:40:00|1873.56|1873.06|1873.56|1873.06|1873.98|1873.41|1873.52|1872.89|190
1606106700000|2020-11-23 04:45:00|1873.58|1873.08|1873.61|1872.81|1873.74|1873.09|1873.21|1872.6|201
1606107000000|2020-11-23 04:50:00|1873.48|1872.98|1873.34|1872.84|1873.69|1873.07|1873.2|1872.57|267
1606107300000|2020-11-23 04:55:00|1873.35|1872.85|1874.21|1873.41|1874.21|1873.56|1873.12|1872.47|273
1606107600000|2020-11-23 05:00:00|1874.22|1873.42|1874.22|1873.72|1874.45|1873.82|1873.94|1873.33|353
1606107900000|2020-11-23 05:05:00|1874.21|1873.71|1874.21|1873.71|1874.46|1873.82|1873.91|1873.26|313
1606108200000|2020-11-23 05:10:00|1874.37|1873.57|1874.11|1873.61|1874.45|1873.81|1873.96|1873.35|234
1606108500000|2020-11-23 05:15:00|1874.17|1873.67|1874.25|1873.75|1874.63|1874.01|1873.98|1873.36|283
1606108800000|2020-11-23 05:20:00|1874.26|1873.76|1874.77|1874.27|1874.94|1874.28|1874.03|1873.41|274
1606109100000|2020-11-23 05:25:00|1874.78|1874.28|1875.01|1874.51|1875.19|1874.56|1874.55|1873.96|379
1606109400000|2020-11-23 05:30:00|1874.99|1874.49|1873.85|1873.05|1875.24|1874.62|1873.82|1873.02|677
1606109700000|2020-11-23 05:35:00|1873.84|1873.04|1873.46|1872.96|1874.21|1873.55|1873.46|1872.85|514
1606110000000|2020-11-23 05:40:00|1873.47|1872.97|1873.84|1873.04|1873.93|1873.24|1873.41|1872.78|354
1606110300000|2020-11-23 05:45:00|1873.79|1872.99|1874.09|1873.29|1874.42|1873.77|1873.5|1872.85|366
1606110600000|2020-11-23 05:50:00|1874.08|1873.28|1874.59|1873.79|1874.8|1874.16|1873.94|1873.26|277
1606110900000|2020-11-23 05:55:00|1874.6|1873.8|1874.07|1873.57|1874.7|1873.98|1873.96|1873.38|394
1606111200000|2020-11-23 06:00:00|1874.05|1873.55|1875.07|1874.27|1875.08|1874.44|1873.63|1872.98|457
1606111500000|2020-11-23 06:05:00|1875.08|1874.28|1875.05|1874.25|1875.23|1874.59|1874.61|1874.01|477
1606111800000|2020-11-23 06:10:00|1875.03|1874.23|1875.04|1874.24|1875.21|1874.46|1874.63|1874|395
1606112100000|2020-11-23 06:15:00|1875.03|1874.23|1875.44|1874.64|1875.46|1874.81|1874.75|1874.11|365
1606112400000|2020-11-23 06:20:00|1875.27|1874.77|1876.05|1875.25|1876.09|1875.29|1875.27|1874.62|385
1606112700000|2020-11-23 06:25:00|1875.99|1875.19|1875.63|1874.83|1876.3|1875.57|1875.58|1874.82|426
1606113000000|2020-11-23 06:30:00|1875.64|1874.84|1875.27|1874.77|1876.56|1875.83|1875.27|1874.77|551
1606113300000|2020-11-23 06:35:00|1875.24|1874.74|1875.89|1875.09|1876.01|1875.36|1875.2|1874.59|455
1606113600000|2020-11-23 06:40:00|1875.9|1875.1|1875.46|1874.66|1876.1|1875.38|1875.19|1874.56|418
1606113900000|2020-11-23 06:45:00|1875.45|1874.65|1875|1874.5|1875.81|1875.04|1874.94|1874.33|535
1606114200000|2020-11-23 06:50:00|1875.01|1874.51|1874.11|1873.31|1875.34|1874.73|1874.07|1873.27|656
1606114500000|2020-11-23 06:55:00|1874.14|1873.34|1874.44|1873.64|1874.76|1874.09|1874.03|1873.23|764
1606114800000|2020-11-23 07:00:00|1874.46|1873.66|1873.12|1872.32|1874.46|1873.66|1872.55|1871.85|954
1606115100000|2020-11-23 07:05:00|1872.91|1872.41|1873.7|1873.2|1873.84|1873.2|1872.24|1871.64|778
1606115400000|2020-11-23 07:10:00|1873.78|1873.28|1873.8|1873.3|1874.48|1873.72|1873.16|1872.54|708
1606115700000|2020-11-23 07:15:00|1873.76|1873.26|1874.04|1873.54|1874.32|1873.64|1873.18|1872.59|850
1606116000000|2020-11-23 07:20:00|1874.01|1873.51|1874.92|1874.42|1875.2|1874.57|1873.96|1873.31|786
1606116300000|2020-11-23 07:25:00|1874.93|1874.43|1874.81|1874.31|1875.43|1874.93|1874.45|1873.95|912
1606116600000|2020-11-23 07:30:00|1874.92|1874.12|1874.09|1873.59|1875.85|1875.27|1873.76|1873.07|872
1606116900000|2020-11-23 07:35:00|1874.28|1873.78|1875.18|1874.38|1875.2|1874.53|1873.75|1873.07|723
1606117200000|2020-11-23 07:40:00|1875.2|1874.4|1875.22|1874.42|1875.46|1874.81|1874.67|1873.98|771
1606117500000|2020-11-23 07:45:00|1875.08|1874.58|1875.74|1874.94|1875.88|1875.24|1874.65|1873.98|612
1606117800000|2020-11-23 07:50:00|1875.73|1874.93|1875.34|1874.84|1876.08|1875.43|1875.3|1874.61|852
1606118100000|2020-11-23 07:55:00|1875.37|1874.87|1875.15|1874.35|1875.8|1875.19|1875|1874.35|784
1606118400000|2020-11-23 08:00:00|1875.25|1874.45|1874.04|1873.54|1875.66|1875.11|1873.16|1872.47|1055
1606118700000|2020-11-23 08:05:00|1874.21|1873.41|1874.81|1874.31|1875.17|1874.51|1874.04|1873.38|786
1606119000000|2020-11-23 08:10:00|1874.79|1874.29|1874.48|1873.68|1875.47|1874.84|1874.19|1873.53|684
1606119300000|2020-11-23 08:15:00|1874.44|1873.64|1874.83|1874.03|1875.4|1874.77|1874.29|1873.49|832
1606119600000|2020-11-23 08:20:00|1874.88|1874.08|1872.93|1872.43|1875.04|1874.39|1872.74|1872.11|894
1606119900000|2020-11-23 08:25:00|1872.94|1872.44|1873.46|1872.66|1873.57|1872.92|1872.25|1871.58|1082
1606120200000|2020-11-23 08:30:00|1873.45|1872.65|1872.56|1872.06|1873.63|1873.03|1872.49|1871.78|1039
1606120500000|2020-11-23 08:35:00|1872.54|1872.04|1871.95|1871.45|1872.69|1872.04|1870.6|1869.88|1179
1606120800000|2020-11-23 08:40:00|1871.98|1871.48|1871.73|1871.23|1872.21|1871.62|1870.93|1870.24|969
1606121100000|2020-11-23 08:45:00|1871.72|1871.22|1871.92|1871.12|1872.75|1872.13|1871.52|1870.9|819
1606121400000|2020-11-23 08:50:00|1871.94|1871.14|1871.9|1871.4|1872.49|1871.85|1871.64|1871.05|693
1606121700000|2020-11-23 08:55:00|1871.89|1871.39|1869.61|1868.81|1872.04|1871.42|1869.15|1868.35|998
1606122000000|2020-11-23 09:00:00|1869.59|1868.79|1870.85|1870.35|1871.29|1870.7|1868.48|1867.71|1344
1606122300000|2020-11-23 09:05:00|1870.84|1870.34|1870.27|1869.47|1871.12|1870.54|1869.96|1869.41|837
1606122600000|2020-11-23 09:10:00|1870.13|1869.63|1870.34|1869.84|1870.68|1870.11|1869.62|1869.02|936
1606122900000|2020-11-23 09:15:00|1870.33|1869.83|1871.06|1870.56|1871.27|1870.68|1869.97|1869.37|887
1606123200000|2020-11-23 09:20:00|1871.21|1870.41|1870.94|1870.14|1871.32|1870.66|1870.56|1869.94|801
1606123500000|2020-11-23 09:25:00|1870.95|1870.15|1869.95|1869.45|1871|1870.36|1869.84|1869.22|658
1606123800000|2020-11-23 09:30:00|1869.97|1869.47|1869.94|1869.14|1870.84|1870.17|1869.57|1868.96|858
1606124100000|2020-11-23 09:35:00|1869.93|1869.13|1869.59|1868.79|1869.97|1869.36|1868.96|1868.34|744
1606124400000|2020-11-23 09:40:00|1869.57|1868.77|1868.77|1868.27|1869.62|1868.96|1868.65|1868.02|848
1606124700000|2020-11-23 09:45:00|1868.76|1868.26|1869.54|1868.74|1869.68|1868.99|1867.06|1866.47|1037
1606125000000|2020-11-23 09:50:00|1869.55|1868.75|1869.29|1868.79|1869.57|1868.88|1868.6|1868.02|670
1606125300000|2020-11-23 09:55:00|1869.45|1868.65|1869.47|1868.67|1870.03|1869.41|1869.05|1868.41|768
1606125600000|2020-11-23 10:00:00|1869.48|1868.68|1870.1|1869.3|1870.32|1869.68|1868.54|1867.93|864
1606125900000|2020-11-23 10:05:00|1870.11|1869.31|1869.63|1869.13|1870.28|1869.61|1869.25|1868.6|678
1606126200000|2020-11-23 10:10:00|1869.78|1868.98|1868.41|1867.61|1869.83|1869.23|1867.97|1867.33|623
1606126500000|2020-11-23 10:15:00|1868.39|1867.59|1868.32|1867.52|1868.64|1868.1|1867.5|1866.83|790
1606126800000|2020-11-23 10:20:00|1868.3|1867.5|1868.9|1868.4|1869.28|1868.64|1867.72|1867.01|705
1606127100000|2020-11-23 10:25:00|1868.91|1868.41|1868.04|1867.24|1869.4|1868.82|1867.32|1866.52|771
1606127400000|2020-11-23 10:30:00|1868.03|1867.23|1865.53|1864.73|1868.03|1867.23|1864.95|1864.29|1286
1606127700000|2020-11-23 10:35:00|1865.52|1864.72|1867.03|1866.23|1867.13|1866.48|1864.68|1864.09|979
1606128000000|2020-11-23 10:40:00|1867.05|1866.25|1866.89|1866.39|1867.26|1866.6|1866.49|1865.83|780
1606128300000|2020-11-23 10:45:00|1866.87|1866.37|1866.85|1866.05|1867.61|1866.97|1866.62|1865.96|705
1606128600000|2020-11-23 10:50:00|1866.86|1866.06|1866.19|1865.69|1866.86|1866.13|1865.97|1865.37|596
1606128900000|2020-11-23 10:55:00|1866.34|1865.54|1866.16|1865.36|1866.56|1865.89|1865.65|1864.97|875
1606129200000|2020-11-23 11:00:00|1866.12|1865.32|1865.3|1864.5|1866.21|1865.68|1864.63|1864.04|864
1606129500000|2020-11-23 11:05:00|1865.29|1864.49|1867.25|1866.45|1867.32|1866.66|1865.23|1864.43|868
1606129800000|2020-11-23 11:10:00|1867.26|1866.46|1866.87|1866.37|1867.89|1867.22|1866.57|1865.94|861
1606130100000|2020-11-23 11:15:00|1866.91|1866.41|1866.69|1865.89|1867.47|1866.84|1866.31|1865.71|928
1606130400000|2020-11-23 11:20:00|1866.7|1865.9|1866.96|1866.46|1867.15|1866.49|1866.2|1865.54|829
1606130700000|2020-11-23 11:25:00|1866.97|1866.47|1864.79|1863.99|1867.1|1866.48|1863.93|1863.13|1175
1606131000000|2020-11-23 11:30:00|1864.8|1864|1864.46|1863.96|1865.36|1864.62|1864.09|1863.29|919
1606131300000|2020-11-23 11:35:00|1864.42|1863.92|1865.04|1864.54|1865.31|1864.65|1863.9|1863.19|882
1606131600000|2020-11-23 11:40:00|1865.05|1864.55|1865.92|1865.12|1866.53|1865.77|1864.96|1864.3|909
1606131900000|2020-11-23 11:45:00|1865.83|1865.33|1866.37|1865.57|1866.43|1865.72|1865.05|1864.42|720
1606132200000|2020-11-23 11:50:00|1866.36|1865.56|1865.75|1864.95|1866.45|1865.67|1865.36|1864.7|694
1606132500000|2020-11-23 11:55:00|1865.57|1865.07|1866.78|1865.98|1867.04|1866.3|1865.53|1864.9|859
1606132800000|2020-11-23 12:00:00|1866.77|1865.97|1868.21|1867.41|1869.32|1868.52|1866.26|1865.46|1324
1606133100000|2020-11-23 12:05:00|1868.19|1867.39|1867.89|1867.39|1868.87|1868.07|1867.75|1867.13|915
1606133400000|2020-11-23 12:10:00|1868.04|1867.24|1867.82|1867.02|1868.69|1868.04|1867.53|1866.9|752
1606133700000|2020-11-23 12:15:00|1867.85|1867.05|1868.63|1868.13|1868.86|1868.2|1867.32|1866.68|811
1606134000000|2020-11-23 12:20:00|1868.53|1868.03|1869.12|1868.32|1869.3|1868.59|1868.29|1867.63|769
1606134300000|2020-11-23 12:25:00|1869.13|1868.33|1868.58|1867.78|1869.29|1868.65|1868.41|1867.78|671
1606134600000|2020-11-23 12:30:00|1868.59|1867.79|1868.58|1867.78|1869.25|1868.64|1868.06|1867.47|763
1606134900000|2020-11-23 12:35:00|1868.59|1867.79|1866.69|1866.19|1868.59|1867.87|1866.63|1865.99|686
1606135200000|2020-11-23 12:40:00|1866.7|1866.2|1866.48|1865.98|1867.11|1866.61|1865.92|1865.32|954
1606135500000|2020-11-23 12:45:00|1866.49|1865.99|1867.45|1866.95|1867.77|1867.23|1866.21|1865.71|739
1606135800000|2020-11-23 12:50:00|1867.44|1866.94|1868.19|1867.69|1868.64|1868.04|1867.4|1866.9|847
1606136100000|2020-11-23 12:55:00|1868.21|1867.71|1868.81|1868.31|1869.3|1868.73|1868.12|1867.48|919
1606136400000|2020-11-23 13:00:00|1868.83|1868.33|1867.91|1867.41|1869.41|1868.91|1867.65|1867.05|1163
1606136700000|2020-11-23 13:05:00|1867.92|1867.42|1867.53|1866.73|1868.47|1867.83|1867.26|1866.46|806
1606137000000|2020-11-23 13:10:00|1867.62|1866.82|1865.99|1865.49|1867.67|1866.87|1865.99|1865.33|1095
1606137300000|2020-11-23 13:15:00|1865.98|1865.48|1866.59|1865.79|1866.81|1866.12|1865.41|1864.61|1016
1606137600000|2020-11-23 13:20:00|1866.39|1865.89|1864.65|1863.85|1866.86|1866.08|1864.07|1863.28|1173
1606137900000|2020-11-23 13:25:00|1864.64|1863.84|1864.06|1863.26|1864.79|1864.13|1862.96|1862.17|1176
1606138200000|2020-11-23 13:30:00|1863.97|1863.47|1865.9|1865.4|1866.05|1865.43|1863.53|1862.93|1169
1606138500000|2020-11-23 13:35:00|1865.88|1865.38|1866.84|1866.34|1867.8|1867.19|1865.67|1865.07|973
1606138800000|2020-11-23 13:40:00|1867.07|1866.57|1866.78|1865.98|1867.84|1867.04|1865.5|1864.78|1219
1606139100000|2020-11-23 13:45:00|1866.77|1865.97|1868.11|1867.61|1868.4|1867.81|1866.38|1865.58|1090
1606139400000|2020-11-23 13:50:00|1868.12|1867.62|1865.91|1865.41|1868.5|1867.89|1865.78|1865.28|1135
1606139700000|2020-11-23 13:55:00|1866.08|1865.28|1867.31|1866.81|1868.07|1867.41|1865.46|1864.82|1080
1606140000000|2020-11-23 14:00:00|1867.39|1866.89|1867.98|1867.18|1868.56|1867.92|1867.21|1866.58|1005
1606140300000|2020-11-23 14:05:00|1867.99|1867.19|1866.45|1865.95|1868.33|1867.69|1866.15|1865.57|876
1606140600000|2020-11-23 14:10:00|1866.46|1865.96|1867.93|1867.13|1868.1|1867.47|1866.26|1865.63|755
1606140900000|2020-11-23 14:15:00|1867.88|1867.38|1867.86|1867.06|1868.27|1867.75|1867.22|1866.56|898
1606141200000|2020-11-23 14:20:00|1867.7|1867.2|1867.29|1866.79|1868.59|1868.01|1867.12|1866.51|899
1606141500000|2020-11-23 14:25:00|1867.44|1866.64|1866.75|1866.25|1867.87|1867.22|1866.31|1865.7|846
1606141800000|2020-11-23 14:30:00|1866.74|1866.24|1865.67|1864.87|1866.89|1866.39|1865.16|1864.56|1241
1606142100000|2020-11-23 14:35:00|1865.66|1864.86|1867.77|1867.27|1867.99|1867.41|1865.54|1864.85|1134
1606142400000|2020-11-23 14:40:00|1867.78|1867.28|1866.48|1865.98|1868.16|1867.61|1866.45|1865.84|1040
1606142700000|2020-11-23 14:45:00|1866.46|1865.96|1855.96|1855.16|1866.46|1865.96|1852.26|1851.46|2104
1606143000000|2020-11-23 14:50:00|1855.97|1855.17|1845.99|1845.19|1857.28|1856.48|1844.96|1844.16|2224
1606143300000|2020-11-23 14:55:00|1846.57|1845.77|1842.12|1841.32|1848.41|1847.61|1841.59|1840.79|2167
1606143600000|2020-11-23 15:00:00|1842.11|1841.31|1841.82|1841.02|1842.57|1841.77|1838.33|1837.53|2116
1606143900000|2020-11-23 15:05:00|1841.92|1841.12|1840.91|1840.11|1843.71|1842.91|1839.33|1838.53|1988
1606144200000|2020-11-23 15:10:00|1841.01|1840.21|1837.7|1837.2|1841.49|1840.69|1836.25|1835.45|2019
1606144500000|2020-11-23 15:15:00|1837.63|1837.13|1839.56|1838.76|1840.1|1839.48|1836.23|1835.43|1899
1606144800000|2020-11-23 15:20:00|1839.45|1838.65|1837.02|1836.22|1840.79|1839.99|1836.5|1835.7|1694
1606145100000|2020-11-23 15:25:00|1837.01|1836.21|1838.98|1838.18|1839|1838.2|1836.14|1835.48|1661
1606145400000|2020-11-23 15:30:00|1838.91|1838.11|1840.23|1839.43|1840.27|1839.47|1837.12|1836.56|1671
1606145700000|2020-11-23 15:35:00|1840.21|1839.41|1839.02|1838.22|1840.88|1840.24|1837.84|1837.04|1436
1606146000000|2020-11-23 15:40:00|1839|1838.2|1835.89|1835.39|1839.12|1838.32|1835.09|1834.29|1588
1606146300000|2020-11-23 15:45:00|1835.87|1835.37|1837.51|1837.01|1838.18|1837.38|1834.13|1833.63|1619
1606146600000|2020-11-23 15:50:00|1837.49|1836.99|1836.77|1835.97|1838.61|1837.81|1836.4|1835.86|1488
1606146900000|2020-11-23 15:55:00|1836.78|1835.98|1835.15|1834.35|1837.57|1836.95|1834.65|1833.9|1663
1606147200000|2020-11-23 16:00:00|1835.17|1834.37|1835.96|1835.16|1837.94|1837.24|1834.63|1833.83|1642
1606147500000|2020-11-23 16:05:00|1835.99|1835.19|1833.09|1832.29|1836.5|1835.7|1832.65|1831.85|1817
1606147800000|2020-11-23 16:10:00|1833.13|1832.33|1833.64|1832.84|1833.64|1832.84|1831.42|1830.65|1701
1606148100000|2020-11-23 16:15:00|1833.73|1832.93|1833.65|1832.85|1835.23|1834.43|1832.75|1831.95|1620
1606148400000|2020-11-23 16:20:00|1833.63|1832.83|1832.61|1832.11|1834.39|1833.81|1831.3|1830.58|1419
1606148700000|2020-11-23 16:25:00|1832.6|1832.1|1833.73|1833.23|1834.56|1834.06|1831.66|1831.08|1330
1606149000000|2020-11-23 16:30:00|1833.75|1833.25|1833.99|1833.49|1835.29|1834.49|1832.73|1831.93|1451
1606149300000|2020-11-23 16:35:00|1834.09|1833.29|1834.8|1834|1835.27|1834.48|1833.42|1832.68|1395
1606149600000|2020-11-23 16:40:00|1834.76|1833.96|1835.87|1835.07|1835.88|1835.26|1833.38|1832.63|1259
1606149900000|2020-11-23 16:45:00|1835.85|1835.05|1838.29|1837.49|1838.55|1837.89|1835.84|1835.04|1472
1606150200000|2020-11-23 16:50:00|1838.28|1837.48|1839.15|1838.35|1839.28|1838.59|1837.83|1837.03|1228
1606150500000|2020-11-23 16:55:00|1839.19|1838.39|1839.49|1838.99|1839.68|1839.05|1838.28|1837.62|1107
1606150800000|2020-11-23 17:00:00|1839.5|1839|1838.85|1838.35|1839.54|1839|1837.79|1837.04|1064
1606151100000|2020-11-23 17:05:00|1838.87|1838.37|1839.05|1838.55|1839.57|1838.89|1837.97|1837.3|1103
1606151400000|2020-11-23 17:10:00|1839.15|1838.35|1838.43|1837.63|1839.15|1838.47|1837.82|1837.18|1150
1606151700000|2020-11-23 17:15:00|1838.4|1837.6|1838.27|1837.77|1838.84|1838.17|1837.41|1836.79|968
1606152000000|2020-11-23 17:20:00|1838.25|1837.75|1839.43|1838.63|1839.51|1838.85|1838.24|1837.6|1029
1606152300000|2020-11-23 17:25:00|1839.29|1838.79|1839|1838.5|1839.6|1838.96|1838.53|1837.88|923
1606152600000|2020-11-23 17:30:00|1839.14|1838.34|1839.05|1838.55|1839.45|1838.83|1838.58|1837.87|720
1606152900000|2020-11-23 17:35:00|1839.04|1838.54|1839.47|1838.67|1839.47|1838.84|1838.7|1838.08|681
1606153200000|2020-11-23 17:40:00|1839.46|1838.66|1838.41|1837.61|1839.52|1838.81|1837.86|1837.17|884
1606153500000|2020-11-23 17:45:00|1838.39|1837.59|1840.77|1839.97|1841.08|1840.42|1838.31|1837.51|880
1606153800000|2020-11-23 17:50:00|1840.67|1839.87|1840.29|1839.49|1840.83|1840.03|1840.02|1839.35|816
1606154100000|2020-11-23 17:55:00|1840.3|1839.5|1840.23|1839.43|1840.69|1839.9|1839.73|1839.1|760
1606154400000|2020-11-23 18:00:00|1840.22|1839.42|1841.13|1840.33|1841.22|1840.54|1839.88|1839.2|852
1606154700000|2020-11-23 18:05:00|1841.15|1840.35|1840.9|1840.1|1841.17|1840.44|1840.68|1839.93|662
1606155000000|2020-11-23 18:10:00|1840.91|1840.11|1840.27|1839.77|1840.99|1840.35|1839.97|1839.23|654
1606155300000|2020-11-23 18:15:00|1840.32|1839.82|1840.37|1839.87|1840.87|1840.21|1840|1839.36|608
1606155600000|2020-11-23 18:20:00|1840.36|1839.86|1840.24|1839.74|1840.63|1839.99|1840.02|1839.36|764
1606155900000|2020-11-23 18:25:00|1840.25|1839.75|1840.71|1839.91|1840.98|1840.35|1839.5|1838.88|1074
1606156200000|2020-11-23 18:30:00|1840.67|1839.87|1839.74|1838.94|1841.42|1840.92|1839.48|1838.86|849
1606156500000|2020-11-23 18:35:00|1839.72|1838.92|1839.56|1838.76|1840.41|1839.8|1839.17|1838.52|632
1606156800000|2020-11-23 18:40:00|1839.55|1838.75|1839.32|1838.82|1839.82|1839.25|1839.15|1838.47|523
1606157100000|2020-11-23 18:45:00|1839.31|1838.81|1839.35|1838.85|1839.97|1839.35|1839.23|1838.6|569
1606157400000|2020-11-23 18:50:00|1839.34|1838.84|1839.33|1838.83|1839.52|1838.87|1839.23|1838.58|324
1606157700000|2020-11-23 18:55:00|1839.27|1838.77|1839.94|1839.14|1840.2|1839.45|1839.21|1838.64|548
1606158000000|2020-11-23 19:00:00|1839.93|1839.13|1839.05|1838.55|1839.93|1839.13|1838.61|1837.96|651
1606158300000|2020-11-23 19:05:00|1839.04|1838.54|1839.03|1838.23|1839.4|1838.72|1838.23|1837.43|610
1606158600000|2020-11-23 19:10:00|1838.72|1838.22|1839.44|1838.94|1839.63|1839.04|1838.5|1837.88|704
1606158900000|2020-11-23 19:15:00|1839.43|1838.93|1838.18|1837.38|1839.62|1838.98|1837.89|1837.23|557
1606159200000|2020-11-23 19:20:00|1838.16|1837.36|1837.91|1837.41|1838.41|1837.74|1837.78|1837.12|450
1606159500000|2020-11-23 19:25:00|1837.93|1837.43|1838.27|1837.77|1838.54|1837.89|1837.67|1837.03|501
1606159800000|2020-11-23 19:30:00|1838.3|1837.8|1838.52|1837.72|1838.7|1838.05|1837.9|1837.23|679
1606160100000|2020-11-23 19:35:00|1838.51|1837.71|1838.27|1837.77|1838.59|1837.88|1837.88|1837.25|501
1606160400000|2020-11-23 19:40:00|1838.44|1837.64|1838.06|1837.56|1838.72|1837.99|1837.67|1837.09|599
1606160700000|2020-11-23 19:45:00|1838.05|1837.55|1838.12|1837.62|1838.56|1837.93|1837.83|1837.2|556
1606161000000|2020-11-23 19:50:00|1838.11|1837.61|1838.88|1838.08|1838.92|1838.36|1838.09|1837.48|733
1606161300000|2020-11-23 19:55:00|1838.84|1838.04|1838.39|1837.89|1838.85|1838.2|1837.9|1837.29|762
1606161600000|2020-11-23 20:00:00|1838.38|1837.88|1839.69|1838.89|1840.34|1839.58|1838.15|1837.52|927
1606161900000|2020-11-23 20:05:00|1839.7|1838.9|1839.27|1838.77|1839.86|1839.17|1838.85|1838.25|780
1606162200000|2020-11-23 20:10:00|1839.24|1838.74|1840.18|1839.68|1840.34|1839.78|1839.05|1838.4|661
1606162500000|2020-11-23 20:15:00|1840.38|1839.58|1840.57|1840.07|1840.87|1840.21|1840.09|1839.45|614
1606162800000|2020-11-23 20:20:00|1840.59|1840.09|1840.08|1839.28|1840.82|1840.17|1839.82|1839.17|521
1606163100000|2020-11-23 20:25:00|1840.05|1839.25|1840.41|1839.91|1840.56|1839.95|1839.7|1839.1|549
1606163400000|2020-11-23 20:30:00|1840.55|1839.75|1840.1|1839.3|1840.58|1839.94|1839.57|1838.89|741
1606163700000|2020-11-23 20:35:00|1840.05|1839.25|1839.49|1838.69|1840.16|1839.58|1839.34|1838.69|492
1606164000000|2020-11-23 20:40:00|1839.33|1838.83|1838.28|1837.78|1839.57|1838.94|1838.25|1837.61|544
1606164300000|2020-11-23 20:45:00|1838.31|1837.81|1837.28|1836.78|1838.67|1838.02|1837.2|1836.57|679
1606164600000|2020-11-23 20:50:00|1837.3|1836.8|1835.99|1835.19|1837.62|1837.04|1835.82|1835.17|1031
1606164900000|2020-11-23 20:55:00|1835.86|1835.36|1836.36|1835.86|1836.82|1836.25|1835.81|1835.19|1075
1606165200000|2020-11-23 21:00:00|1836.42|1835.92|1836.82|1836.02|1837.11|1836.5|1836.32|1835.76|517
1606165500000|2020-11-23 21:05:00|1836.83|1836.03|1836.3|1835.8|1837.14|1836.54|1836.02|1835.32|359
1606165800000|2020-11-23 21:10:00|1836.48|1835.68|1836.66|1836.16|1836.82|1836.16|1836.32|1835.68|264
1606166100000|2020-11-23 21:15:00|1836.64|1836.14|1836.37|1835.87|1836.66|1836.14|1836.19|1835.53|254
1606166400000|2020-11-23 21:20:00|1836.53|1835.73|1836.4|1835.6|1836.58|1835.96|1835.89|1835.19|337
1606166700000|2020-11-23 21:25:00|1836.42|1835.62|1836.48|1835.68|1836.69|1836.04|1835.99|1835.32|281
1606167000000|2020-11-23 21:30:00|1836.57|1835.77|1836.37|1835.57|1837.01|1836.39|1836.17|1835.39|359
1606167300000|2020-11-23 21:35:00|1836.45|1835.65|1836.51|1836.01|1836.92|1836.15|1836.36|1835.56|265
1606167600000|2020-11-23 21:40:00|1836.5|1836|1837.02|1836.22|1837.2|1836.42|1836.39|1835.59|246
1606167900000|2020-11-23 21:45:00|1837.01|1836.21|1836.95|1836.45|1837.31|1836.66|1836.79|1835.99|292
1606168200000|2020-11-23 21:50:00|1836.97|1836.47|1837.94|1837.14|1838|1837.21|1836.97|1836.24|288
1606168500000|2020-11-23 21:55:00|1837.89|1837.09|1838.14|1837.34|1839.45|1838|1837.89|1836.55|366
1606172400000|2020-11-23 23:00:00|1838.48|1837.68|1839.23|1838.43|1839.48|1838.77|1838.1|1837.3|608
1606172700000|2020-11-23 23:05:00|1839.21|1838.41|1837.83|1837.03|1839.44|1838.71|1837.59|1836.81|672
1606173000000|2020-11-23 23:10:00|1837.81|1837.01|1837.75|1837.25|1837.91|1837.27|1836.87|1836.18|537
1606173300000|2020-11-23 23:15:00|1837.77|1837.27|1837.28|1836.78|1838.11|1837.5|1837.07|1836.49|529
1606173600000|2020-11-23 23:20:00|1837.29|1836.79|1837.12|1836.32|1837.56|1836.95|1835.87|1835.35|767
1606173900000|2020-11-23 23:25:00|1837.04|1836.24|1837.21|1836.41|1837.4|1836.73|1836.38|1835.73|473
1606174200000|2020-11-23 23:30:00|1837.18|1836.38|1837.84|1837.04|1837.87|1837.2|1837.07|1836.38|405
1606174500000|2020-11-23 23:35:00|1837.83|1837.03|1837.97|1837.47|1838.09|1837.52|1837.15|1836.53|455
1606174800000|2020-11-23 23:40:00|1838.12|1837.32|1838.45|1837.95|1838.63|1838.02|1837.42|1836.84|479
1606175100000|2020-11-23 23:45:00|1838.6|1837.8|1837.43|1836.63|1838.73|1838.23|1836.8|1836.13|654
1606175400000|2020-11-23 23:50:00|1837.42|1836.62|1838.18|1837.68|1838.21|1837.71|1836.55|1835.86|554
1606175700000|2020-11-23 23:55:00|1838.19|1837.69|1836.14|1835.34|1838.53|1837.88|1835.56|1834.76|732
1606176000000|2020-11-24 00:00:00|1836.12|1835.32|1833.29|1832.49|1836.36|1835.71|1833.23|1832.43|941
1606176300000|2020-11-24 00:05:00|1833.31|1832.51|1832.46|1831.66|1833.99|1833.37|1831.31|1830.51|1073
1606176600000|2020-11-24 00:10:00|1832.48|1831.68|1833.91|1833.11|1834.01|1833.34|1831.8|1831|694
1606176900000|2020-11-24 00:15:00|1833.77|1833.27|1833.28|1832.48|1833.93|1833.28|1831.56|1830.91|777
1606177200000|2020-11-24 00:20:00|1833.23|1832.43|1834.81|1834.01|1835.01|1834.28|1833.23|1832.43|693
1606177500000|2020-11-24 00:25:00|1834.82|1834.02|1835.42|1834.62|1835.48|1834.81|1834.57|1833.9|551
1606177800000|2020-11-24 00:30:00|1835.43|1834.63|1835.4|1834.6|1836|1835.36|1835.27|1834.49|663
1606178100000|2020-11-24 00:35:00|1835.45|1834.65|1834.55|1833.75|1835.45|1834.65|1834.4|1833.71|548
1606178400000|2020-11-24 00:40:00|1834.58|1833.78|1834.81|1834.01|1835.27|1834.62|1833.53|1832.9|485
1606178700000|2020-11-24 00:45:00|1834.82|1834.02|1834.82|1834.02|1835.25|1834.61|1834.56|1833.96|397
1606179000000|2020-11-24 00:50:00|1834.86|1834.06|1835.97|1835.47|1836.55|1835.83|1834.8|1834.03|681
1606179300000|2020-11-24 00:55:00|1836|1835.5|1835.27|1834.47|1836.31|1835.65|1834.54|1833.78|569
1606179600000|2020-11-24 01:00:00|1835.2|1834.4|1834.58|1834.08|1836.83|1836.03|1832.93|1832.28|1176
1606179900000|2020-11-24 01:05:00|1834.69|1834.19|1835.85|1835.05|1836.22|1835.68|1834.34|1833.54|1077
1606180200000|2020-11-24 01:10:00|1835.84|1835.04|1834.17|1833.67|1835.98|1835.29|1834.14|1833.52|848
1606180500000|2020-11-24 01:15:00|1834.15|1833.65|1830.21|1829.71|1834.56|1833.94|1830.21|1829.71|1162
1606180800000|2020-11-24 01:20:00|1830.24|1829.74|1832.06|1831.26|1832.25|1831.45|1829.85|1829.05|1332
1606181100000|2020-11-24 01:25:00|1832.07|1831.27|1831.22|1830.72|1832.29|1831.49|1830.93|1830.13|896
1606181400000|2020-11-24 01:30:00|1831.2|1830.7|1831.04|1830.24|1832.56|1831.9|1830.99|1830.19|1041
1606181700000|2020-11-24 01:35:00|1831.02|1830.22|1827.85|1827.05|1831.13|1830.33|1826.78|1825.98|1418
1606182000000|2020-11-24 01:40:00|1827.88|1827.08|1829.74|1828.94|1830.1|1829.45|1826.73|1826.18|1367
1606182300000|2020-11-24 01:45:00|1829.75|1828.95|1829.48|1828.68|1831.08|1830.4|1829.37|1828.57|974
1606182600000|2020-11-24 01:50:00|1829.47|1828.67|1828.06|1827.26|1829.56|1828.76|1826.98|1826.31|1087
1606182900000|2020-11-24 01:55:00|1828.07|1827.27|1828.34|1827.54|1828.61|1827.93|1827.08|1826.43|879
1606183200000|2020-11-24 02:00:00|1828.2|1827.4|1828.17|1827.37|1829.54|1828.79|1827.83|1827.03|854
1606183500000|2020-11-24 02:05:00|1828.16|1827.36|1828.12|1827.32|1828.64|1827.84|1826.81|1826.26|808
1606183800000|2020-11-24 02:10:00|1828.11|1827.31|1828.29|1827.49|1828.65|1827.85|1827.71|1826.91|689
1606184100000|2020-11-24 02:15:00|1828.27|1827.47|1828.22|1827.42|1828.51|1827.71|1827.69|1826.89|545
1606184400000|2020-11-24 02:20:00|1828.23|1827.43|1827.81|1827.01|1828.45|1827.65|1827.53|1826.73|520
1606184700000|2020-11-24 02:25:00|1827.8|1827|1826.76|1825.96|1828.06|1827.26|1826.19|1825.39|647
1606185000000|2020-11-24 02:30:00|1826.77|1825.97|1827.22|1826.42|1827.58|1826.78|1826.28|1825.57|746
1606185300000|2020-11-24 02:35:00|1827.18|1826.38|1826.67|1825.87|1827.68|1826.88|1826.67|1825.87|616
1606185600000|2020-11-24 02:40:00|1826.68|1825.88|1825.31|1824.81|1826.89|1826.17|1825.09|1824.46|865
1606185900000|2020-11-24 02:45:00|1825.46|1824.66|1825.34|1824.84|1825.87|1825.21|1825.15|1824.51|688
1606186200000|2020-11-24 02:50:00|1825.49|1824.69|1823.44|1822.64|1825.79|1825.11|1822.19|1821.39|1154
1606186500000|2020-11-24 02:55:00|1823.32|1822.52|1822.89|1822.09|1823.48|1822.68|1821.81|1821.14|1079
1606186800000|2020-11-24 03:00:00|1823.01|1822.21|1823.4|1822.6|1823.89|1823.09|1821.64|1821.06|1140
1606187100000|2020-11-24 03:05:00|1823.41|1822.61|1824.23|1823.43|1824.24|1823.44|1822.92|1822.3|825
1606187400000|2020-11-24 03:10:00|1824.24|1823.44|1825.58|1824.78|1825.71|1824.91|1823.79|1822.99|799
1606187700000|2020-11-24 03:15:00|1825.59|1824.79|1827.37|1826.57|1827.79|1826.99|1825.52|1824.72|884
1606188000000|2020-11-24 03:20:00|1827.38|1826.58|1827.67|1826.87|1827.98|1827.34|1827.04|1826.24|717
1606188300000|2020-11-24 03:25:00|1827.74|1826.94|1827.52|1826.72|1827.76|1826.96|1827.11|1826.52|563
1606188600000|2020-11-24 03:30:00|1827.54|1826.74|1825.45|1824.65|1828.03|1827.39|1824.68|1823.96|879
1606188900000|2020-11-24 03:35:00|1825.3|1824.8|1826.29|1825.49|1826.84|1826.22|1825.18|1824.53|813
1606189200000|2020-11-24 03:40:00|1826.12|1825.62|1825.17|1824.67|1826.49|1825.86|1825.01|1824.49|632
1606189500000|2020-11-24 03:45:00|1825.21|1824.71|1826.01|1825.21|1826.02|1825.37|1825.13|1824.51|488
1606189800000|2020-11-24 03:50:00|1825.85|1825.35|1826.31|1825.51|1826.39|1825.77|1825.04|1824.45|599
1606190100000|2020-11-24 03:55:00|1826.14|1825.64|1825.87|1825.37|1826.63|1826.01|1825.84|1825.29|430
1606190400000|2020-11-24 04:00:00|1825.88|1825.38|1826.57|1825.77|1826.66|1826.12|1825.01|1824.51|755
1606190700000|2020-11-24 04:05:00|1826.58|1825.78|1825.78|1824.98|1826.59|1825.94|1825.53|1824.81|738
1606191000000|2020-11-24 04:10:00|1825.79|1824.99|1825.64|1824.84|1825.87|1825.24|1824.95|1824.45|490
1606191300000|2020-11-24 04:15:00|1825.45|1824.95|1825.65|1824.85|1825.66|1825.02|1824.99|1824.42|462
1606191600000|2020-11-24 04:20:00|1825.64|1824.84|1825.08|1824.58|1825.64|1825.08|1824.87|1824.35|406
1606191900000|2020-11-24 04:25:00|1825.07|1824.57|1824.63|1824.13|1825.52|1824.92|1824.42|1823.82|520
1606192200000|2020-11-24 04:30:00|1824.69|1824.19|1824.33|1823.83|1824.9|1824.3|1824.22|1823.61|843
1606192500000|2020-11-24 04:35:00|1824.48|1823.68|1825.4|1824.6|1825.79|1825.18|1824.26|1823.68|590
1606192800000|2020-11-24 04:40:00|1825.37|1824.57|1825.33|1824.83|1825.49|1824.85|1824.75|1824.07|442
1606193100000|2020-11-24 04:45:00|1825.28|1824.78|1825.43|1824.93|1825.84|1825.18|1824.76|1824.13|538
1606193400000|2020-11-24 04:50:00|1825.41|1824.91|1824.7|1823.9|1825.89|1825.24|1824.31|1823.69|480
1606193700000|2020-11-24 04:55:00|1824.71|1823.91|1824.98|1824.18|1825.12|1824.45|1824.04|1823.26|449
1606194000000|2020-11-24 05:00:00|1824.99|1824.19|1825.23|1824.43|1825.6|1824.8|1824.74|1823.94|500
1606194300000|2020-11-24 05:05:00|1825.22|1824.42|1825.34|1824.54|1825.53|1824.96|1824.94|1824.14|462
1606194600000|2020-11-24 05:10:00|1825.36|1824.56|1824.85|1824.05|1825.48|1824.71|1824.83|1824.03|269
1606194900000|2020-11-24 05:15:00|1824.84|1824.04|1824.61|1823.81|1825.16|1824.51|1824.21|1823.54|467
1606195200000|2020-11-24 05:20:00|1824.63|1823.83|1826.61|1825.81|1826.76|1826.06|1824.63|1823.83|671
1606195500000|2020-11-24 05:25:00|1826.62|1825.82|1825.57|1824.77|1826.83|1826.15|1824.79|1823.99|710
1606195800000|2020-11-24 05:30:00|1825.59|1824.79|1824.88|1824.08|1825.63|1824.83|1823.11|1822.31|949
1606196100000|2020-11-24 05:35:00|1824.86|1824.06|1826.69|1825.89|1826.92|1826.15|1824.78|1824.04|787
1606196400000|2020-11-24 05:40:00|1826.71|1825.91|1826.2|1825.7|1826.75|1826.01|1825.91|1825.2|631
1606196700000|2020-11-24 05:45:00|1826.25|1825.75|1829.09|1828.29|1829.57|1828.91|1826.25|1825.75|1146
1606197000000|2020-11-24 05:50:00|1829.1|1828.3|1827.87|1827.07|1829.23|1828.67|1827.74|1826.98|854
1606197300000|2020-11-24 05:55:00|1827.91|1827.11|1827.03|1826.23|1827.93|1827.26|1826.72|1826.06|794
1606197600000|2020-11-24 06:00:00|1827.04|1826.24|1827.62|1827.12|1828.13|1827.49|1826.3|1825.56|864
1606197900000|2020-11-24 06:05:00|1827.63|1827.13|1827.63|1826.83|1828.62|1827.9|1827.28|1826.48|677
1606198200000|2020-11-24 06:10:00|1827.59|1826.79|1827.86|1827.06|1828.43|1827.63|1827.41|1826.61|662
1606198500000|2020-11-24 06:15:00|1827.85|1827.05|1827.74|1826.94|1828.36|1827.56|1827.51|1826.71|535
1606198800000|2020-11-24 06:20:00|1827.67|1826.87|1827.54|1826.74|1828.18|1827.38|1827.07|1826.41|581
1606199100000|2020-11-24 06:25:00|1827.55|1826.75|1828.7|1828.2|1828.92|1828.24|1827.05|1826.39|681
1606199400000|2020-11-24 06:30:00|1828.68|1828.18|1829.33|1828.53|1830.25|1829.59|1828.28|1827.7|865
1606199700000|2020-11-24 06:35:00|1829.34|1828.54|1828.06|1827.26|1829.4|1828.6|1827.73|1826.93|618
1606200000000|2020-11-24 06:40:00|1828.08|1827.28|1828.98|1828.18|1829.01|1828.21|1827.96|1827.16|544
1606200300000|2020-11-24 06:45:00|1829|1828.2|1828.11|1827.61|1829.12|1828.32|1828|1827.39|488
1606200600000|2020-11-24 06:50:00|1828.12|1827.62|1828.15|1827.65|1828.42|1827.74|1827.91|1827.3|515
1606200900000|2020-11-24 06:55:00|1828.14|1827.64|1829.06|1828.26|1829.54|1828.92|1828.12|1827.56|842
1606201200000|2020-11-24 07:00:00|1829.05|1828.25|1829.88|1829.08|1830.52|1829.8|1828.8|1828|798
1606201500000|2020-11-24 07:05:00|1829.91|1829.11|1830.86|1830.06|1830.98|1830.33|1829.73|1829.01|781
1606201800000|2020-11-24 07:10:00|1830.85|1830.05|1831.52|1830.72|1832.42|1831.62|1830.6|1829.93|997
1606202100000|2020-11-24 07:15:00|1831.47|1830.67|1832.87|1832.07|1833.21|1832.41|1831.47|1830.67|954
1606202400000|2020-11-24 07:20:00|1832.91|1832.11|1831.97|1831.17|1833.47|1832.7|1831.47|1830.83|1110
1606202700000|2020-11-24 07:25:00|1832.01|1831.21|1831.23|1830.43|1832.08|1831.45|1830|1829.3|1082
1606203000000|2020-11-24 07:30:00|1831.26|1830.46|1829.86|1829.36|1831.59|1830.79|1829.73|1829.11|733
1606203300000|2020-11-24 07:35:00|1829.85|1829.35|1828.86|1828.06|1830.16|1829.48|1828.02|1827.22|938
1606203600000|2020-11-24 07:40:00|1828.85|1828.05|1829.87|1829.07|1830.05|1829.38|1828.29|1827.64|796
1606203900000|2020-11-24 07:45:00|1829.81|1829.31|1830.29|1829.49|1830.87|1830.25|1829.77|1829.08|806
1606204200000|2020-11-24 07:50:00|1830.3|1829.5|1830.23|1829.73|1830.68|1829.88|1829.92|1829.35|638
1606204500000|2020-11-24 07:55:00|1830.26|1829.76|1828.05|1827.25|1830.7|1830.05|1827.82|1827.15|1013
1606204800000|2020-11-24 08:00:00|1828.1|1827.3|1830.97|1830.17|1831.25|1830.45|1828.01|1827.21|1296
1606205100000|2020-11-24 08:05:00|1830.95|1830.15|1829.5|1828.7|1831.22|1830.43|1829.22|1828.42|1186
1606205400000|2020-11-24 08:10:00|1829.47|1828.67|1829.04|1828.24|1830.58|1829.78|1828.68|1827.99|1035
1606205700000|2020-11-24 08:15:00|1829.02|1828.22|1829.47|1828.67|1829.78|1828.98|1828.69|1827.89|998
1606206000000|2020-11-24 08:20:00|1829.48|1828.68|1828.42|1827.62|1829.98|1829.21|1827.56|1827|1185
1606206300000|2020-11-24 08:25:00|1828.43|1827.63|1827.79|1826.99|1828.8|1828|1826.69|1825.89|1118
1606206600000|2020-11-24 08:30:00|1827.78|1826.98|1827.13|1826.33|1828.74|1827.94|1826.89|1826.09|1073
1606206900000|2020-11-24 08:35:00|1827.14|1826.34|1827.86|1827.06|1827.99|1827.19|1826.85|1826.05|903
1606207200000|2020-11-24 08:40:00|1827.85|1827.05|1827.44|1826.64|1828.28|1827.56|1827.13|1826.48|1020
1606207500000|2020-11-24 08:45:00|1827.52|1826.72|1827.74|1826.94|1827.83|1827.13|1827.12|1826.49|751
1606207800000|2020-11-24 08:50:00|1827.72|1826.92|1825.8|1825|1828.41|1827.68|1825.74|1824.94|1143
1606208100000|2020-11-24 08:55:00|1825.78|1824.98|1825.13|1824.63|1826.2|1825.4|1824.02|1823.22|1268
1606208400000|2020-11-24 09:00:00|1825.17|1824.67|1826.66|1825.86|1826.66|1826.01|1825.05|1824.51|1005
1606208700000|2020-11-24 09:05:00|1826.68|1825.88|1826.71|1825.91|1827.06|1826.3|1825.44|1824.81|985
1606209000000|2020-11-24 09:10:00|1826.7|1825.9|1827.01|1826.21|1827.32|1826.63|1825.93|1825.43|778
1606209300000|2020-11-24 09:15:00|1826.65|1826.15|1826.6|1825.8|1827.24|1826.44|1826.1|1825.43|865
1606209600000|2020-11-24 09:20:00|1826.59|1825.79|1826.54|1825.74|1826.93|1826.13|1825.8|1825.11|697
1606209900000|2020-11-24 09:25:00|1826.42|1825.62|1825.68|1824.88|1826.79|1826.03|1825.54|1824.74|811
1606210200000|2020-11-24 09:30:00|1825.7|1824.9|1826.27|1825.77|1826.43|1825.82|1824.97|1824.36|946
1606210500000|2020-11-24 09:35:00|1826.28|1825.78|1826.23|1825.43|1826.37|1825.78|1824.94|1824.4|827
1606210800000|2020-11-24 09:40:00|1826.25|1825.45|1827.34|1826.84|1827.63|1826.95|1826.24|1825.44|940
1606211100000|2020-11-24 09:45:00|1827.38|1826.88|1826.45|1825.65|1827.55|1826.89|1826.24|1825.61|817
1606211400000|2020-11-24 09:50:00|1826.44|1825.64|1825.95|1825.15|1826.67|1826.01|1825.53|1824.78|718
1606211700000|2020-11-24 09:55:00|1825.94|1825.14|1826.03|1825.23|1826.68|1825.93|1825.68|1824.88|678
1606212000000|2020-11-24 10:00:00|1826.04|1825.24|1824.72|1823.92|1826.51|1825.71|1824.69|1823.91|826
1606212300000|2020-11-24 10:05:00|1824.69|1823.89|1823.66|1823.16|1824.73|1824.03|1822.79|1821.99|1181
1606212600000|2020-11-24 10:10:00|1823.75|1823.25|1824.41|1823.61|1824.86|1824.2|1821.95|1821.21|1188
1606212900000|2020-11-24 10:15:00|1824.42|1823.62|1823.87|1823.07|1824.61|1823.97|1823.37|1822.69|1025
1606213200000|2020-11-24 10:20:00|1823.86|1823.06|1824.08|1823.28|1824.65|1824.03|1823.6|1822.95|784
1606213500000|2020-11-24 10:25:00|1824.14|1823.34|1818.27|1817.77|1824.3|1823.65|1818.24|1817.54|1092
1606213800000|2020-11-24 10:30:00|1818.46|1817.66|1819.66|1818.86|1820.75|1820.18|1816.69|1815.89|1517
1606214100000|2020-11-24 10:35:00|1819.67|1818.87|1818.49|1817.69|1819.88|1819.08|1817.74|1817.08|1098
1606214400000|2020-11-24 10:40:00|1818.54|1817.74|1818.27|1817.47|1819.32|1818.52|1817.61|1817.03|1016
1606214700000|2020-11-24 10:45:00|1818.26|1817.46|1816.46|1815.66|1818.68|1817.88|1816.06|1815.34|1253
1606215000000|2020-11-24 10:50:00|1816.45|1815.65|1815.41|1814.61|1816.48|1815.81|1814.07|1813.27|1364
1606215300000|2020-11-24 10:55:00|1815.42|1814.62|1813.04|1812.54|1815.42|1814.7|1812.14|1811.57|1421
1606215600000|2020-11-24 11:00:00|1813.35|1812.55|1815.08|1814.28|1815.58|1814.78|1812.45|1811.65|1200
1606215900000|2020-11-24 11:05:00|1815.14|1814.34|1813.89|1813.09|1815.87|1815.07|1813.66|1812.86|1019
1606216200000|2020-11-24 11:10:00|1813.91|1813.11|1811.41|1810.61|1814.2|1813.47|1810.72|1809.92|1103
1606216500000|2020-11-24 11:15:00|1811.45|1810.65|1812.11|1811.31|1812.81|1812.15|1810.6|1809.8|1234
1606216800000|2020-11-24 11:20:00|1812.15|1811.35|1812.1|1811.6|1812.79|1811.99|1811.46|1810.66|1091
1606217100000|2020-11-24 11:25:00|1812.09|1811.59|1810.18|1809.38|1812.39|1811.6|1807.94|1807.33|1400
1606217400000|2020-11-24 11:30:00|1810.11|1809.31|1810.66|1809.86|1810.89|1810.18|1808.34|1807.67|1263
1606217700000|2020-11-24 11:35:00|1810.68|1809.88|1806.84|1806.04|1810.87|1810.07|1806.15|1805.65|1344
1606218000000|2020-11-24 11:40:00|1806.83|1806.03|1809.14|1808.64|1809.29|1808.66|1806.28|1805.63|1163
1606218300000|2020-11-24 11:45:00|1809.18|1808.68|1809.48|1808.98|1811.64|1810.95|1808.89|1808.24|1318
1606218600000|2020-11-24 11:50:00|1809.47|1808.97|1810.52|1809.72|1811.61|1810.98|1809.45|1808.82|1084
1606218900000|2020-11-24 11:55:00|1810.55|1809.75|1810.85|1810.05|1810.95|1810.27|1809.84|1809.21|1010
1606219200000|2020-11-24 12:00:00|1810.79|1809.99|1812.04|1811.24|1812.96|1812.33|1810.71|1809.91|1413
1606219500000|2020-11-24 12:05:00|1812.05|1811.25|1814.71|1813.91|1814.78|1813.98|1811.04|1810.24|1213
1606219800000|2020-11-24 12:10:00|1814.73|1813.93|1814.35|1813.55|1816.58|1815.78|1814.12|1813.55|1399
1606220100000|2020-11-24 12:15:00|1814.36|1813.56|1813.43|1812.63|1814.36|1813.79|1813.07|1812.38|969
1606220400000|2020-11-24 12:20:00|1813.16|1812.66|1813.06|1812.56|1813.75|1813.06|1812.91|1812.28|898
1606220700000|2020-11-24 12:25:00|1813.07|1812.57|1812.03|1811.23|1813.91|1813.27|1811.9|1811.1|1087
1606221000000|2020-11-24 12:30:00|1812.02|1811.22|1812.01|1811.21|1812.67|1811.88|1811.51|1810.71|1122
1606221300000|2020-11-24 12:35:00|1812.06|1811.26|1811.62|1810.82|1812.18|1811.53|1811.23|1810.48|864
1606221600000|2020-11-24 12:40:00|1811.63|1810.83|1809.92|1809.12|1811.9|1811.1|1809.82|1809.02|1107
1606221900000|2020-11-24 12:45:00|1809.97|1809.17|1810.96|1810.16|1811.98|1811.48|1809.81|1809.01|1075
1606222200000|2020-11-24 12:50:00|1811.06|1810.26|1810.3|1809.5|1812.1|1811.4|1810.25|1809.45|1121
1606222500000|2020-11-24 12:55:00|1810.31|1809.51|1810.67|1809.87|1811.82|1811.06|1810.01|1809.21|1154
1606222800000|2020-11-24 13:00:00|1810.72|1809.92|1812.47|1811.67|1813.31|1812.51|1808.27|1807.77|1545
1606223100000|2020-11-24 13:05:00|1812.49|1811.69|1811.2|1810.4|1813.24|1812.44|1810.79|1810|1164
1606223400000|2020-11-24 13:10:00|1811.21|1810.41|1807.42|1806.62|1811.23|1810.43|1806.63|1806.06|1514
1606223700000|2020-11-24 13:15:00|1807.43|1806.63|1805.72|1804.92|1807.55|1806.75|1804.9|1804.1|1547
1606224000000|2020-11-24 13:20:00|1805.77|1804.97|1805.05|1804.25|1807.21|1806.41|1804.99|1804.2|1425
1606224300000|2020-11-24 13:25:00|1805.01|1804.21|1805.35|1804.55|1806.37|1805.82|1804.99|1804.19|1258
1606224600000|2020-11-24 13:30:00|1805.34|1804.54|1808.03|1807.23|1808.19|1807.39|1804.9|1804.1|1463
1606224900000|2020-11-24 13:35:00|1808.04|1807.24|1808.34|1807.54|1808.54|1807.74|1805.12|1804.32|1458
1606225200000|2020-11-24 13:40:00|1808.35|1807.55|1809.19|1808.39|1809.91|1809.11|1808.05|1807.33|1329
1606225500000|2020-11-24 13:45:00|1809.18|1808.38|1809.86|1809.06|1810.55|1809.75|1808.28|1807.5|1383
1606225800000|2020-11-24 13:50:00|1809.87|1809.07|1809.82|1809.32|1810.69|1809.89|1809.09|1808.45|1357
1606226100000|2020-11-24 13:55:00|1809.83|1809.33|1806.29|1805.49|1810.7|1809.98|1805.79|1804.99|1610
1606226400000|2020-11-24 14:00:00|1806.3|1805.5|1807.12|1806.32|1807.21|1806.41|1804.54|1803.74|1493
1606226700000|2020-11-24 14:05:00|1807.1|1806.3|1805.37|1804.57|1809.08|1808.28|1804.83|1804.29|1395
1606227000000|2020-11-24 14:10:00|1805.45|1804.65|1806.55|1805.75|1808.94|1808.14|1805.3|1804.61|1449
1606227300000|2020-11-24 14:15:00|1806.53|1805.73|1807.5|1806.7|1807.86|1807.17|1804.18|1803.39|1517
1606227600000|2020-11-24 14:20:00|1807.49|1806.69|1803.92|1803.12|1808.05|1807.25|1803.51|1802.9|1364
1606227900000|2020-11-24 14:25:00|1803.91|1803.11|1805.3|1804.5|1805.94|1805.14|1803.5|1802.99|1285
1606228200000|2020-11-24 14:30:00|1805.27|1804.47|1804.18|1803.68|1807.15|1806.65|1803.2|1802.4|1897
1606228500000|2020-11-24 14:35:00|1804.13|1803.63|1805.57|1804.77|1807.73|1806.93|1803.72|1803.05|1733
1606228800000|2020-11-24 14:40:00|1805.52|1804.72|1802.72|1801.92|1805.62|1804.82|1802|1801.33|1768
1606229100000|2020-11-24 14:45:00|1802.71|1801.91|1803.02|1802.22|1804.93|1804.19|1802.1|1801.4|1698
1606229400000|2020-11-24 14:50:00|1803.03|1802.23|1803.92|1803.42|1805.08|1804.52|1802.17|1801.53|1612
1606229700000|2020-11-24 14:55:00|1803.89|1803.39|1805.87|1805.07|1809.01|1808.51|1803.15|1802.59|1698
1606230000000|2020-11-24 15:00:00|1805.83|1805.03|1804.04|1803.54|1807.32|1806.52|1802.02|1801.4|1967
1606230300000|2020-11-24 15:05:00|1804.09|1803.59|1802.67|1801.87|1805.5|1804.85|1801.73|1801.22|1703
1606230600000|2020-11-24 15:10:00|1802.73|1801.93|1802.07|1801.57|1803.4|1802.88|1801.89|1801.28|1667
1606230900000|2020-11-24 15:15:00|1802.09|1801.59|1803.28|1802.78|1804.53|1803.87|1801.78|1801.18|1593
1606231200000|2020-11-24 15:20:00|1803.29|1802.79|1803.33|1802.53|1803.59|1803.03|1801.83|1801.03|1489
1606231500000|2020-11-24 15:25:00|1803.35|1802.55|1802.92|1802.42|1803.49|1802.77|1801.19|1800.61|1632
1606231800000|2020-11-24 15:30:00|1802.89|1802.39|1802.64|1802.14|1804.48|1803.83|1802.16|1801.51|1480
1606232100000|2020-11-24 15:35:00|1802.65|1802.15|1803.47|1802.97|1804.09|1803.44|1801.46|1800.79|1410
1606232400000|2020-11-24 15:40:00|1803.48|1802.98|1804.16|1803.66|1804.27|1803.69|1800.62|1800.12|1582
1606232700000|2020-11-24 15:45:00|1804.18|1803.68|1803.82|1803.02|1804.95|1804.3|1803.3|1802.67|1341
1606233000000|2020-11-24 15:50:00|1803.83|1803.03|1804.4|1803.9|1805.58|1804.95|1803.2|1802.7|1416
1606233300000|2020-11-24 15:55:00|1804.41|1803.91|1805.91|1805.41|1806.53|1805.92|1804.41|1803.75|1254
1606233600000|2020-11-24 16:00:00|1805.88|1805.38|1807.05|1806.55|1807.47|1806.97|1805.13|1804.63|1373
1606233900000|2020-11-24 16:05:00|1807.06|1806.56|1805.48|1804.98|1808.5|1807.83|1805.47|1804.73|1708
1606234200000|2020-11-24 16:10:00|1805.43|1804.93|1805.78|1805.28|1806.23|1805.6|1805.17|1804.51|1297
1606234500000|2020-11-24 16:15:00|1805.71|1805.21|1805.27|1804.77|1806.4|1805.79|1804.68|1804.02|1173
1606234800000|2020-11-24 16:20:00|1805.29|1804.79|1806|1805.5|1806.55|1805.9|1805.28|1804.73|1050
1606235100000|2020-11-24 16:25:00|1806.01|1805.51|1805.35|1804.85|1806.55|1805.94|1804.93|1804.41|1122
1606235400000|2020-11-24 16:30:00|1805.34|1804.84|1805.42|1804.92|1805.9|1805.4|1805.12|1804.52|1043
1606235700000|2020-11-24 16:35:00|1805.41|1804.91|1805.32|1804.82|1806.34|1805.72|1805.23|1804.58|1055
1606236000000|2020-11-24 16:40:00|1805.36|1804.86|1804.58|1804.08|1805.6|1805.02|1804.15|1803.51|1124
1606236300000|2020-11-24 16:45:00|1804.61|1804.11|1804.04|1803.54|1804.99|1804.44|1803.57|1802.92|1116
1606236600000|2020-11-24 16:50:00|1804.03|1803.53|1803.66|1803.16|1804.29|1803.71|1803.28|1802.66|1014
1606236900000|2020-11-24 16:55:00|1803.64|1803.14|1803.74|1803.24|1804.1|1803.45|1803.17|1802.61|1025
1606237200000|2020-11-24 17:00:00|1803.75|1803.25|1804.15|1803.65|1804.53|1803.98|1803.26|1802.76|942
1606237500000|2020-11-24 17:05:00|1804.14|1803.64|1803.87|1803.37|1804.89|1804.3|1803.74|1803.08|927
1606237800000|2020-11-24 17:10:00|1803.86|1803.36|1803.66|1803.16|1804.47|1803.85|1803.64|1803.04|861
1606238100000|2020-11-24 17:15:00|1803.65|1803.15|1804.46|1803.96|1804.76|1804.13|1803.65|1803.13|751
1606238400000|2020-11-24 17:20:00|1804.48|1803.98|1804.27|1803.47|1804.78|1804.21|1804.01|1803.42|854
1606238700000|2020-11-24 17:25:00|1804.1|1803.6|1804.15|1803.65|1804.39|1803.79|1803.47|1802.79|890
1606239000000|2020-11-24 17:30:00|1804.04|1803.54|1803.37|1802.87|1804.25|1803.64|1803.24|1802.61|879
1606239300000|2020-11-24 17:35:00|1803.39|1802.89|1804.23|1803.73|1804.4|1803.89|1803.29|1802.7|894
1606239600000|2020-11-24 17:40:00|1804.26|1803.76|1804.27|1803.77|1804.49|1803.85|1803.73|1803.23|761
1606239900000|2020-11-24 17:45:00|1804.3|1803.8|1806.23|1805.73|1806.42|1805.82|1804.22|1803.62|893
1606240200000|2020-11-24 17:50:00|1806.21|1805.71|1805.83|1805.33|1807.01|1806.5|1805.8|1805.25|712
1606240500000|2020-11-24 17:55:00|1805.82|1805.32|1805.33|1804.83|1805.84|1805.34|1805.14|1804.51|751
1606240800000|2020-11-24 18:00:00|1805.28|1804.78|1805.95|1805.45|1806.44|1805.81|1805.22|1804.58|990
1606241100000|2020-11-24 18:05:00|1805.94|1805.44|1806.21|1805.71|1806.36|1805.83|1805.31|1804.73|829
1606241400000|2020-11-24 18:10:00|1806.22|1805.72|1806.48|1805.98|1806.58|1805.99|1805.77|1805.16|687
1606241700000|2020-11-24 18:15:00|1806.5|1806|1806.96|1806.46|1807.08|1806.46|1806.04|1805.45|611
1606242000000|2020-11-24 18:20:00|1806.95|1806.45|1806.58|1806.08|1807.12|1806.56|1806.44|1805.81|660
1606242300000|2020-11-24 18:25:00|1806.59|1806.09|1807.38|1806.88|1807.43|1806.93|1806.04|1805.43|781
1606242600000|2020-11-24 18:30:00|1807.4|1806.9|1807.87|1807.37|1808.62|1808.01|1807.2|1806.56|879
1606242900000|2020-11-24 18:35:00|1807.84|1807.34|1807.82|1807.32|1808.16|1807.66|1806.36|1805.84|861
1606243200000|2020-11-24 18:40:00|1807.87|1807.37|1807.87|1807.37|1808.59|1808.09|1807.2|1806.66|898
1606243500000|2020-11-24 18:45:00|1807.86|1807.36|1806.77|1806.27|1807.93|1807.43|1806.69|1806.11|718
1606243800000|2020-11-24 18:50:00|1806.78|1806.28|1806.44|1805.94|1807.2|1806.67|1806.4|1805.76|667
1606244100000|2020-11-24 18:55:00|1806.6|1805.8|1806.08|1805.58|1806.66|1806.03|1804.9|1804.4|691
1606244400000|2020-11-24 19:00:00|1806.14|1805.64|1805.01|1804.51|1806.24|1805.67|1805|1804.5|670
1606244700000|2020-11-24 19:05:00|1805.03|1804.53|1804.95|1804.45|1805.78|1805.28|1804.93|1804.38|746
1606245000000|2020-11-24 19:10:00|1804.96|1804.46|1805.12|1804.62|1805.35|1804.85|1804.79|1804.22|668
1606245300000|2020-11-24 19:15:00|1805.1|1804.6|1805.22|1804.72|1805.57|1805.07|1805.04|1804.43|597
1606245600000|2020-11-24 19:20:00|1805.23|1804.73|1805.1|1804.6|1805.89|1805.39|1805.1|1804.6|631
1606245900000|2020-11-24 19:25:00|1805.07|1804.57|1805.49|1804.99|1805.66|1805.01|1804.93|1804.43|638
1606246200000|2020-11-24 19:30:00|1805.52|1805.02|1805.51|1805.01|1805.73|1805.12|1805.23|1804.65|413
1606246500000|2020-11-24 19:35:00|1805.53|1805.03|1806.22|1805.72|1806.68|1806.06|1805.5|1804.87|514
1606246800000|2020-11-24 19:40:00|1806.23|1805.73|1805.11|1804.61|1806.5|1805.89|1804.66|1804.03|592
1606247100000|2020-11-24 19:45:00|1805.13|1804.63|1805.07|1804.57|1805.44|1804.88|1804.36|1803.86|521
1606247400000|2020-11-24 19:50:00|1805.22|1804.42|1804.26|1803.46|1805.3|1804.69|1803.78|1803.15|634
1606247700000|2020-11-24 19:55:00|1804.27|1803.47|1804.26|1803.76|1804.48|1803.83|1804.07|1803.45|525
1606248000000|2020-11-24 20:00:00|1804.22|1803.72|1804.4|1803.6|1804.51|1803.86|1803.8|1803.19|764
1606248300000|2020-11-24 20:05:00|1804.37|1803.57|1805.01|1804.51|1805.03|1804.53|1804.07|1803.43|757
1606248600000|2020-11-24 20:10:00|1804.96|1804.46|1805.98|1805.18|1806.09|1805.48|1804.91|1804.25|702
1606248900000|2020-11-24 20:15:00|1805.94|1805.14|1806.14|1805.34|1806.18|1805.53|1805.49|1804.88|621
1606249200000|2020-11-24 20:20:00|1806.09|1805.29|1806.01|1805.51|1806.31|1805.67|1805.74|1805.06|674
1606249500000|2020-11-24 20:25:00|1805.98|1805.48|1805.77|1804.97|1806.32|1805.66|1805.52|1804.88|718
1606249800000|2020-11-24 20:30:00|1805.82|1805.02|1806.18|1805.68|1806.31|1805.71|1805.35|1804.8|910
1606250100000|2020-11-24 20:35:00|1806.17|1805.67|1807.55|1806.75|1808.37|1807.87|1806.04|1805.49|943
1606250400000|2020-11-24 20:40:00|1807.47|1806.67|1807.32|1806.52|1807.73|1807.08|1806.93|1806.24|724
1606250700000|2020-11-24 20:45:00|1807.3|1806.5|1806.81|1806.01|1807.46|1806.85|1806.06|1805.43|720
1606251000000|2020-11-24 20:50:00|1806.85|1806.05|1807.69|1807.19|1808.68|1807.97|1806.79|1806.05|884
1606251300000|2020-11-24 20:55:00|1807.68|1807.18|1807.89|1807.09|1808.39|1807.76|1807.42|1806.78|805
1606251600000|2020-11-24 21:00:00|1807.87|1807.07|1807.43|1806.63|1808.11|1807.4|1806.55|1806|464
1606251900000|2020-11-24 21:05:00|1807.36|1806.56|1807.15|1806.65|1807.66|1807.05|1807.14|1806.56|286
1606252200000|2020-11-24 21:10:00|1807.3|1806.5|1806.95|1806.15|1807.3|1806.67|1806.61|1805.99|250
1606252500000|2020-11-24 21:15:00|1806.97|1806.17|1807.32|1806.52|1807.77|1807.12|1806.75|1806.11|252
1606252800000|2020-11-24 21:20:00|1807.31|1806.51|1806.97|1806.47|1807.39|1806.77|1806.89|1806.3|160
1606253100000|2020-11-24 21:25:00|1806.96|1806.46|1807.13|1806.33|1807.57|1806.88|1806.88|1806.19|246
1606253400000|2020-11-24 21:30:00|1807.12|1806.32|1806.77|1806.27|1807.13|1806.62|1806.38|1805.8|237
1606253700000|2020-11-24 21:35:00|1806.79|1806.29|1806.52|1806.02|1807.01|1806.4|1806.43|1805.78|174
1606254000000|2020-11-24 21:40:00|1806.67|1805.87|1807.26|1806.46|1807.85|1807.05|1806.42|1805.77|289
1606254300000|2020-11-24 21:45:00|1807.27|1806.47|1808.32|1807.52|1808.54|1807.74|1806.86|1806.06|370
1606254600000|2020-11-24 21:50:00|1808.34|1807.54|1808.31|1807.51|1809.2|1808.4|1807.96|1807.16|411
1606254900000|2020-11-24 21:55:00|1808.34|1807.54|1808.71|1806.6|1808.8|1808|1807.79|1806.55|344
1606258800000|2020-11-24 23:00:00|1808.33|1807.53|1808.35|1807.55|1809.85|1808.03|1807.64|1805.88|401
1606259100000|2020-11-24 23:05:00|1808.38|1807.58|1808.67|1807.87|1809.18|1808.09|1807.79|1806.99|539
1606259400000|2020-11-24 23:10:00|1808.64|1807.84|1807.59|1806.79|1809|1808.2|1807.49|1806.69|484
1606259700000|2020-11-24 23:15:00|1807.57|1806.77|1807.79|1806.99|1808.15|1807.35|1807.45|1806.65|306
1606260000000|2020-11-24 23:20:00|1807.77|1806.97|1808.45|1807.65|1808.45|1807.65|1807.57|1806.77|297
1606260300000|2020-11-24 23:25:00|1808.46|1807.66|1808.65|1807.85|1808.78|1807.98|1807.67|1806.87|528
1606260600000|2020-11-24 23:30:00|1808.71|1807.91|1806.32|1805.52|1808.72|1807.92|1806.3|1805.5|534
1606260900000|2020-11-24 23:35:00|1806.36|1805.56|1807.12|1806.32|1807.12|1806.32|1806.05|1805.3|495
1606261200000|2020-11-24 23:40:00|1807.07|1806.27|1806.49|1805.69|1807.79|1806.99|1806.13|1805.33|600
1606261500000|2020-11-24 23:45:00|1806.47|1805.67|1808.1|1807.3|1808.57|1807.77|1806.42|1805.62|493
1606261800000|2020-11-24 23:50:00|1808.07|1807.27|1809.06|1808.26|1809.06|1808.26|1807.92|1807.12|514
1606262100000|2020-11-24 23:55:00|1809.11|1808.31|1809.67|1808.87|1811.54|1810.74|1809.02|1808.22|596
1606262400000|2020-11-25 00:00:00|1809.68|1808.88|1809.92|1809.12|1810.1|1809.3|1809.02|1808.22|405
1606262700000|2020-11-25 00:05:00|1809.93|1809.13|1809.4|1808.6|1810.79|1809.99|1809.36|1808.56|385
1606263000000|2020-11-25 00:10:00|1809.41|1808.61|1809.1|1808.3|1809.68|1808.88|1808.73|1808.01|459
1606263300000|2020-11-25 00:15:00|1809.11|1808.31|1807.67|1806.87|1809.11|1808.36|1807.34|1806.57|572
1606263600000|2020-11-25 00:20:00|1807.7|1806.9|1807.96|1807.46|1808.31|1807.61|1807.22|1806.42|518
1606263900000|2020-11-25 00:25:00|1807.95|1807.45|1808.22|1807.42|1808.49|1807.72|1807.68|1807.02|382
1606264200000|2020-11-25 00:30:00|1808.23|1807.43|1807.96|1807.16|1808.66|1807.86|1807.77|1807|347
1606264500000|2020-11-25 00:35:00|1807.92|1807.12|1807.73|1806.93|1808.14|1807.39|1807.53|1806.88|341
1606264800000|2020-11-25 00:40:00|1807.78|1806.98|1808.55|1807.75|1808.59|1807.97|1807.54|1806.88|446
1606265100000|2020-11-25 00:45:00|1808.53|1807.73|1809.34|1808.54|1809.45|1808.75|1808.42|1807.71|441
1606265400000|2020-11-25 00:50:00|1809.33|1808.53|1809.21|1808.71|1809.43|1808.77|1808.16|1807.63|490
1606265700000|2020-11-25 00:55:00|1809.16|1808.66|1807.02|1806.22|1809.5|1808.85|1805.68|1805.18|668
1606266000000|2020-11-25 01:00:00|1807.01|1806.21|1811.68|1810.88|1812.08|1811.28|1806.9|1806.21|1280
1606266300000|2020-11-25 01:05:00|1811.73|1810.93|1811.65|1810.85|1812.4|1811.79|1810.94|1810.29|851
1606266600000|2020-11-25 01:10:00|1811.62|1810.82|1810.77|1809.97|1811.86|1811.22|1810.55|1809.92|638
1606266900000|2020-11-25 01:15:00|1810.75|1809.95|1810.61|1810.11|1811.28|1810.48|1809.98|1809.36|711
1606267200000|2020-11-25 01:20:00|1810.58|1810.08|1810.4|1809.6|1810.75|1810.08|1809.83|1809.03|589
1606267500000|2020-11-25 01:25:00|1810.42|1809.62|1812.16|1811.36|1812.19|1811.54|1810.35|1809.55|633
1606267800000|2020-11-25 01:30:00|1812.01|1811.51|1811.46|1810.66|1812.31|1811.54|1811.35|1810.55|621
1606268100000|2020-11-25 01:35:00|1811.45|1810.65|1812.09|1811.29|1812.61|1811.95|1811.29|1810.49|612
1606268400000|2020-11-25 01:40:00|1812.1|1811.3|1811.95|1811.15|1812.63|1812.01|1811.86|1811.06|589
1606268700000|2020-11-25 01:45:00|1811.94|1811.14|1811.35|1810.55|1811.94|1811.14|1811.03|1810.23|502
1606269000000|2020-11-25 01:50:00|1811.36|1810.56|1811.19|1810.39|1811.98|1811.27|1810.87|1810.08|612
1606269300000|2020-11-25 01:55:00|1811.18|1810.38|1811.09|1810.29|1811.73|1811.01|1810.94|1810.24|485
1606269600000|2020-11-25 02:00:00|1811.12|1810.32|1810.16|1809.36|1811.12|1810.32|1809.81|1809.02|515
1606269900000|2020-11-25 02:05:00|1810.14|1809.34|1810.65|1809.85|1810.69|1810.01|1809.48|1808.95|470
1606270200000|2020-11-25 02:10:00|1810.66|1809.86|1810.51|1809.71|1810.96|1810.3|1810.35|1809.66|396
1606270500000|2020-11-25 02:15:00|1810.52|1809.72|1810.8|1810.3|1810.95|1810.32|1810.39|1809.65|340
1606270800000|2020-11-25 02:20:00|1810.79|1810.29|1811.15|1810.65|1811.32|1810.67|1810.65|1810.03|317
1606271100000|2020-11-25 02:25:00|1811.16|1810.66|1810.56|1809.76|1811.29|1810.67|1810.45|1809.65|398
1606271400000|2020-11-25 02:30:00|1810.54|1809.74|1811.12|1810.32|1811.66|1810.96|1810.42|1809.62|550
1606271700000|2020-11-25 02:35:00|1811.1|1810.3|1810.92|1810.12|1811.22|1810.44|1810.73|1809.93|453
1606272000000|2020-11-25 02:40:00|1810.91|1810.11|1810.28|1809.48|1810.91|1810.17|1809.89|1809.37|376
1606272300000|2020-11-25 02:45:00|1810.25|1809.45|1809.06|1808.26|1810.28|1809.48|1809.06|1808.26|536
1606272600000|2020-11-25 02:50:00|1809.05|1808.25|1809.3|1808.5|1809.53|1808.8|1808.41|1807.73|576
1606272900000|2020-11-25 02:55:00|1809.29|1808.49|1809.48|1808.98|1809.67|1808.98|1809.09|1808.36|454
1606273200000|2020-11-25 03:00:00|1809.47|1808.97|1808.9|1808.1|1809.9|1809.23|1808.28|1807.48|495
1606273500000|2020-11-25 03:05:00|1808.92|1808.12|1808.84|1808.04|1809.14|1808.53|1808.49|1807.74|523
1606273800000|2020-11-25 03:10:00|1808.85|1808.05|1808.08|1807.28|1808.85|1808.17|1807.89|1807.24|610
1606274100000|2020-11-25 03:15:00|1808.07|1807.27|1806.54|1805.74|1808.08|1807.28|1806.08|1805.42|846
1606274400000|2020-11-25 03:20:00|1806.43|1805.93|1805.82|1805.32|1807.5|1806.82|1805.38|1804.76|818
1606274700000|2020-11-25 03:25:00|1805.81|1805.31|1805.03|1804.23|1805.98|1805.35|1804.13|1803.47|950
1606275000000|2020-11-25 03:30:00|1805.01|1804.21|1804.38|1803.88|1805.83|1805.11|1804.26|1803.67|603
1606275300000|2020-11-25 03:35:00|1804.37|1803.87|1804.95|1804.15|1804.95|1804.15|1803.58|1802.92|669
1606275600000|2020-11-25 03:40:00|1805.06|1804.26|1805.39|1804.59|1806.35|1805.71|1804.62|1803.97|638
1606275900000|2020-11-25 03:45:00|1805.43|1804.63|1805.34|1804.54|1805.64|1804.96|1804.63|1803.97|447
1606276200000|2020-11-25 03:50:00|1805.35|1804.55|1805.24|1804.44|1805.58|1804.97|1804.92|1804.21|439
1606276500000|2020-11-25 03:55:00|1805.27|1804.47|1804.21|1803.41|1805.29|1804.65|1803.88|1803.29|561
1606276800000|2020-11-25 04:00:00|1804.14|1803.64|1802.15|1801.35|1804.61|1803.94|1802.08|1801.32|692
1606277100000|2020-11-25 04:05:00|1802.14|1801.34|1802.76|1801.96|1803.27|1802.47|1802.11|1801.34|508
1606277400000|2020-11-25 04:10:00|1802.75|1801.95|1803.15|1802.35|1803.69|1802.92|1802.34|1801.63|523
1606277700000|2020-11-25 04:15:00|1803.14|1802.34|1804.03|1803.53|1804.25|1803.63|1803.01|1802.32|367
1606278000000|2020-11-25 04:20:00|1804.02|1803.52|1804|1803.2|1804.36|1803.75|1803.72|1803.1|351
1606278300000|2020-11-25 04:25:00|1804.01|1803.21|1804.97|1804.17|1805.01|1804.46|1803.77|1803.11|338
1606278600000|2020-11-25 04:30:00|1804.96|1804.16|1805.11|1804.61|1805.34|1804.76|1804.63|1803.97|394
1606278900000|2020-11-25 04:35:00|1805.12|1804.62|1805.41|1804.61|1805.49|1804.82|1804.92|1804.33|330
1606279200000|2020-11-25 04:40:00|1805.42|1804.62|1805.57|1804.77|1805.63|1804.88|1805.11|1804.47|281
1606279500000|2020-11-25 04:45:00|1805.55|1804.75|1805.71|1804.91|1805.79|1804.99|1805.13|1804.42|289
1606279800000|2020-11-25 04:50:00|1805.7|1804.9|1805.65|1804.85|1805.97|1805.31|1805.15|1804.53|361
1606280100000|2020-11-25 04:55:00|1805.52|1804.72|1805.04|1804.54|1805.52|1804.85|1804.98|1804.37|379
1606280400000|2020-11-25 05:00:00|1805.06|1804.56|1805.77|1804.97|1805.86|1805.17|1804.95|1804.28|427
1606280700000|2020-11-25 05:05:00|1805.83|1805.03|1806.29|1805.49|1806.8|1806.15|1805.71|1804.99|482
1606281000000|2020-11-25 05:10:00|1806.28|1805.48|1805.28|1804.48|1806.31|1805.66|1804.99|1804.36|398
1606281300000|2020-11-25 05:15:00|1805.15|1804.65|1805.71|1804.91|1805.87|1805.07|1804.97|1804.38|312
1606281600000|2020-11-25 05:20:00|1805.7|1804.9|1805.69|1804.89|1806.34|1805.62|1805.59|1804.84|312
1606281900000|2020-11-25 05:25:00|1805.7|1804.9|1805.34|1804.54|1805.91|1805.29|1804.66|1804.01|498
1606282200000|2020-11-25 05:30:00|1805.36|1804.56|1805.42|1804.92|1805.71|1804.97|1804.27|1803.66|978
1606282500000|2020-11-25 05:35:00|1805.41|1804.91|1805.57|1805.07|1806.29|1805.67|1805.41|1804.82|654
1606282800000|2020-11-25 05:40:00|1805.53|1805.03|1803.12|1802.62|1806.66|1805.98|1803.12|1802.62|722
1606283100000|2020-11-25 05:45:00|1803.14|1802.64|1804.14|1803.64|1805.02|1804.41|1803.01|1802.42|812
1606283400000|2020-11-25 05:50:00|1804.13|1803.63|1804.23|1803.73|1805.06|1804.44|1804|1803.39|714
1606283700000|2020-11-25 05:55:00|1804.24|1803.74|1804.69|1803.89|1804.79|1804.21|1803.8|1803.26|745
1606284000000|2020-11-25 06:00:00|1804.67|1803.87|1804.9|1804.4|1805.36|1804.76|1804.28|1803.7|704
1606284300000|2020-11-25 06:05:00|1804.89|1804.39|1804.69|1804.19|1805.25|1804.53|1803.96|1803.38|778
1606284600000|2020-11-25 06:10:00|1804.75|1804.25|1804.68|1803.88|1805.56|1805.06|1804.06|1803.43|621
1606284900000|2020-11-25 06:15:00|1804.57|1804.07|1805.14|1804.34|1805.5|1804.89|1804.34|1803.57|624
1606285200000|2020-11-25 06:20:00|1805.2|1804.4|1804.91|1804.41|1805.55|1804.92|1804.29|1803.64|599
1606285500000|2020-11-25 06:25:00|1804.88|1804.38|1806.33|1805.53|1806.45|1805.66|1804.58|1803.93|683
1606285800000|2020-11-25 06:30:00|1806.35|1805.55|1806.13|1805.33|1806.86|1806.36|1806.04|1805.24|706
1606286100000|2020-11-25 06:35:00|1806.15|1805.35|1806.44|1805.64|1806.63|1806|1806.05|1805.25|462
1606286400000|2020-11-25 06:40:00|1806.46|1805.66|1806.71|1805.91|1806.81|1806.13|1805.9|1805.22|589
1606286700000|2020-11-25 06:45:00|1806.7|1805.9|1805.85|1805.35|1806.97|1806.37|1805.85|1805.14|550
1606287000000|2020-11-25 06:50:00|1805.97|1805.17|1806.35|1805.85|1806.54|1806.04|1805.39|1804.63|566
1606287300000|2020-11-25 06:55:00|1806.33|1805.83|1806.12|1805.32|1806.78|1806.16|1805.87|1805.26|615
1606287600000|2020-11-25 07:00:00|1806.13|1805.33|1805.85|1805.35|1806.43|1805.63|1805.32|1804.54|650
1606287900000|2020-11-25 07:05:00|1805.84|1805.34|1806.46|1805.66|1806.69|1806.03|1805.78|1805.1|566
1606288200000|2020-11-25 07:10:00|1806.47|1805.67|1805.94|1805.14|1806.83|1806.22|1805.65|1804.85|621
1606288500000|2020-11-25 07:15:00|1805.97|1805.17|1807.11|1806.31|1807.42|1806.62|1805.94|1805.14|494
1606288800000|2020-11-25 07:20:00|1807.12|1806.32|1807.01|1806.21|1807.61|1806.96|1806.64|1805.84|700
1606289100000|2020-11-25 07:25:00|1807.02|1806.22|1806.67|1805.87|1807.17|1806.37|1806.57|1805.77|377
1606289400000|2020-11-25 07:30:00|1806.71|1805.91|1807.76|1807.26|1807.96|1807.3|1806.47|1805.67|463
1606289700000|2020-11-25 07:35:00|1807.78|1807.28|1809.54|1808.74|1809.69|1809.12|1807.67|1807.04|975
1606290000000|2020-11-25 07:40:00|1809.53|1808.73|1809.52|1809.02|1810.03|1809.38|1809.03|1808.4|780
1606290300000|2020-11-25 07:45:00|1809.5|1809|1810.2|1809.7|1810.47|1809.94|1809.05|1808.55|727
1606290600000|2020-11-25 07:50:00|1810.24|1809.74|1811|1810.5|1811.39|1810.84|1810.11|1809.47|886
1606290900000|2020-11-25 07:55:00|1810.96|1810.46|1810.37|1809.87|1811.45|1810.9|1810.14|1809.47|854
1606291200000|2020-11-25 08:00:00|1810.32|1809.82|1812.18|1811.38|1812.23|1811.66|1809.62|1809.06|1210
1606291500000|2020-11-25 08:05:00|1812.04|1811.54|1811.83|1811.33|1812.21|1811.58|1811.11|1810.43|981
1606291800000|2020-11-25 08:10:00|1811.81|1811.31|1813|1812.2|1814.59|1813.79|1811.73|1811.08|942
1606292100000|2020-11-25 08:15:00|1813.08|1812.28|1814.15|1813.35|1814.78|1814.04|1812.5|1811.83|1142
1606292400000|2020-11-25 08:20:00|1814.11|1813.31|1814|1813.5|1814.38|1813.62|1812.93|1812.31|1042
1606292700000|2020-11-25 08:25:00|1814.01|1813.51|1813.73|1812.93|1815.59|1814.96|1813.68|1812.93|998
1606293000000|2020-11-25 08:30:00|1813.74|1812.94|1813.82|1813.02|1813.83|1813.16|1812.84|1812.13|811
1606293300000|2020-11-25 08:35:00|1813.8|1813|1812.44|1811.94|1814.07|1813.47|1812.41|1811.76|795
1606293600000|2020-11-25 08:40:00|1812.47|1811.97|1813.86|1813.06|1814.17|1813.45|1811.14|1810.6|1057
1606293900000|2020-11-25 08:45:00|1813.87|1813.07|1813.01|1812.21|1814.46|1813.73|1812.67|1812.07|868
1606294200000|2020-11-25 08:50:00|1812.99|1812.19|1810.08|1809.58|1813|1812.2|1810.07|1809.44|1047
1606294500000|2020-11-25 08:55:00|1810.14|1809.64|1811.25|1810.45|1811.41|1810.61|1809.49|1808.83|884
1606294800000|2020-11-25 09:00:00|1811.24|1810.44|1811.19|1810.69|1812.14|1811.54|1810.94|1810.14|778
1606295100000|2020-11-25 09:05:00|1811.18|1810.68|1812.31|1811.81|1812.42|1811.82|1811.14|1810.51|660
1606295400000|2020-11-25 09:10:00|1812.3|1811.8|1811.82|1811.32|1812.45|1811.82|1811.47|1810.85|603
1606295700000|2020-11-25 09:15:00|1811.79|1811.29|1811.63|1811.13|1812.07|1811.42|1810.96|1810.42|680
1606296000000|2020-11-25 09:20:00|1811.62|1811.12|1811.88|1811.38|1812.19|1811.51|1811.18|1810.55|720
1606296300000|2020-11-25 09:25:00|1811.89|1811.39|1811.55|1811.05|1812.1|1811.47|1810.8|1810.22|821
1606296600000|2020-11-25 09:30:00|1811.56|1811.06|1812.75|1811.95|1813.15|1812.49|1811.35|1810.77|921
1606296900000|2020-11-25 09:35:00|1812.89|1812.09|1813.75|1813.25|1813.94|1813.42|1812.59|1811.97|717
1606297200000|2020-11-25 09:40:00|1813.74|1813.24|1813.85|1813.35|1814.74|1814.14|1813.44|1812.79|862
1606297500000|2020-11-25 09:45:00|1813.84|1813.34|1812.11|1811.31|1814.01|1813.39|1811.57|1811.07|913
1606297800000|2020-11-25 09:50:00|1812.1|1811.3|1813.25|1812.45|1813.82|1813.1|1811.8|1811.19|933
1606298100000|2020-11-25 09:55:00|1813.23|1812.43|1813.75|1812.95|1814.24|1813.56|1813.15|1812.41|677
1606298400000|2020-11-25 10:00:00|1813.79|1812.99|1813.24|1812.44|1814.1|1813.45|1813.04|1812.33|557
1606298700000|2020-11-25 10:05:00|1813.23|1812.43|1812.38|1811.58|1813.3|1812.5|1811.93|1811.33|605
1606299000000|2020-11-25 10:10:00|1812.45|1811.65|1811.35|1810.85|1812.76|1812.19|1811.28|1810.66|631
1606299300000|2020-11-25 10:15:00|1811.34|1810.84|1811.61|1810.81|1811.68|1811.11|1810.74|1810.18|830
1606299600000|2020-11-25 10:20:00|1811.62|1810.82|1810.44|1809.64|1811.62|1810.96|1810.23|1809.62|740
1606299900000|2020-11-25 10:25:00|1810.43|1809.63|1808.95|1808.15|1810.49|1809.94|1808.76|1808.12|1032
1606300200000|2020-11-25 10:30:00|1808.81|1808.31|1810.76|1809.96|1811.1|1810.51|1808.44|1807.85|1148
1606300500000|2020-11-25 10:35:00|1810.77|1809.97|1810.83|1810.33|1811.53|1810.89|1810.29|1809.67|934
1606300800000|2020-11-25 10:40:00|1810.8|1810.3|1809.76|1808.96|1810.81|1810.31|1809.48|1808.86|673
1606301100000|2020-11-25 10:45:00|1809.61|1809.11|1809.68|1809.18|1810.12|1809.47|1809.15|1808.59|677
1606301400000|2020-11-25 10:50:00|1809.69|1809.19|1810.01|1809.51|1810.38|1809.73|1809.5|1808.84|726
1606301700000|2020-11-25 10:55:00|1810|1809.5|1808.96|1808.46|1810.26|1809.57|1808.87|1808.34|741
1606302000000|2020-11-25 11:00:00|1809.12|1808.32|1809.06|1808.26|1809.43|1808.82|1808.59|1807.93|797
1606302300000|2020-11-25 11:05:00|1809.04|1808.24|1808.01|1807.21|1809.6|1808.8|1807.06|1806.26|1080
1606302600000|2020-11-25 11:10:00|1808.03|1807.23|1808.41|1807.91|1808.89|1808.23|1806.82|1806.18|963
1606302900000|2020-11-25 11:15:00|1808.4|1807.9|1809.04|1808.54|1809.27|1808.66|1808.37|1807.64|706
1606303200000|2020-11-25 11:20:00|1809.17|1808.37|1808.94|1808.44|1809.83|1809.21|1808.78|1808.2|799
1606303500000|2020-11-25 11:25:00|1808.93|1808.43|1809.98|1809.48|1810.06|1809.53|1808.65|1807.99|607
1606303800000|2020-11-25 11:30:00|1809.96|1809.46|1811.16|1810.66|1811.31|1810.69|1809.32|1808.72|882
1606304100000|2020-11-25 11:35:00|1811.17|1810.67|1811.7|1811.2|1811.91|1811.3|1810.51|1809.93|903
1606304400000|2020-11-25 11:40:00|1811.71|1811.21|1811.33|1810.83|1812.12|1811.49|1811.08|1810.5|771
1606304700000|2020-11-25 11:45:00|1811.34|1810.84|1810.44|1809.64|1811.78|1811.14|1810.14|1809.55|814
1606305000000|2020-11-25 11:50:00|1810.42|1809.62|1813|1812.5|1814.42|1813.92|1810.42|1809.62|1041
1606305300000|2020-11-25 11:55:00|1813.03|1812.53|1812.87|1812.37|1813.75|1813.15|1812.68|1812.03|846
1606305600000|2020-11-25 12:00:00|1812.86|1812.36|1812.17|1811.67|1813.04|1812.42|1811.84|1811.34|974
1606305900000|2020-11-25 12:05:00|1812.18|1811.68|1813|1812.5|1813.27|1812.71|1811.6|1811.02|1065
1606306200000|2020-11-25 12:10:00|1812.98|1812.48|1812.65|1812.15|1813.13|1812.59|1812.42|1811.83|801
1606306500000|2020-11-25 12:15:00|1812.63|1812.13|1812.14|1811.64|1812.89|1812.31|1811.62|1811.03|751
1606306800000|2020-11-25 12:20:00|1812.15|1811.65|1811.68|1811.18|1812.32|1811.67|1810.82|1810.22|775
1606307100000|2020-11-25 12:25:00|1811.67|1811.17|1813.73|1812.93|1813.91|1813.26|1811.46|1810.88|894
1606307400000|2020-11-25 12:30:00|1813.63|1813.13|1813.33|1812.53|1813.97|1813.37|1813.02|1812.44|830
1606307700000|2020-11-25 12:35:00|1813.31|1812.51|1813.18|1812.68|1814.32|1813.7|1812.88|1812.22|820
1606308000000|2020-11-25 12:40:00|1813.2|1812.7|1813.49|1812.69|1814.13|1813.48|1813.1|1812.45|773
1606308300000|2020-11-25 12:45:00|1813.5|1812.7|1814.64|1814.14|1815.08|1814.44|1813.39|1812.7|948
1606308600000|2020-11-25 12:50:00|1814.79|1813.99|1814.42|1813.62|1814.84|1814.2|1813.54|1812.94|908
1606308900000|2020-11-25 12:55:00|1814.44|1813.64|1813.74|1813.24|1815.28|1814.65|1813.08|1812.28|1057
1606309200000|2020-11-25 13:00:00|1813.67|1813.17|1812.75|1811.95|1814.12|1813.36|1812.54|1811.74|1110
1606309500000|2020-11-25 13:05:00|1812.74|1811.94|1812.36|1811.56|1813.3|1812.6|1812.02|1811.46|901
1606309800000|2020-11-25 13:10:00|1812.35|1811.55|1811.86|1811.06|1812.46|1811.81|1811.07|1810.42|908
1606310100000|2020-11-25 13:15:00|1811.87|1811.07|1811.03|1810.53|1812.5|1811.87|1810.94|1810.28|953
1606310400000|2020-11-25 13:20:00|1811|1810.5|1812.89|1812.09|1812.99|1812.33|1811|1810.37|963
1606310700000|2020-11-25 13:25:00|1812.9|1812.1|1814.84|1814.04|1815.49|1814.98|1812.65|1812.01|1169
1606311000000|2020-11-25 13:30:00|1814.85|1814.05|1816.07|1815.27|1817.18|1816.41|1814.31|1813.51|1448
1606311300000|2020-11-25 13:35:00|1816.06|1815.26|1816.46|1815.96|1816.75|1816.1|1815.36|1814.72|1074
1606311600000|2020-11-25 13:40:00|1816.43|1815.93|1813.77|1813.27|1816.43|1815.93|1812.84|1812.04|1311
1606311900000|2020-11-25 13:45:00|1813.75|1813.25|1812.92|1812.42|1814.28|1813.61|1812.59|1811.96|1070
1606312200000|2020-11-25 13:50:00|1812.93|1812.43|1814.44|1813.94|1814.55|1813.98|1812.88|1812.22|927
1606312500000|2020-11-25 13:55:00|1814.46|1813.96|1814.53|1814.03|1816.23|1815.58|1814.44|1813.78|1008
1606312800000|2020-11-25 14:00:00|1814.52|1814.02|1813.68|1813.18|1815.9|1815.25|1813.19|1812.56|1011
1606313100000|2020-11-25 14:05:00|1813.62|1813.12|1813.45|1812.95|1814.51|1813.82|1813.27|1812.61|913
1606313400000|2020-11-25 14:10:00|1813.46|1812.96|1813.22|1812.72|1813.76|1813.2|1812.54|1811.93|878
1606313700000|2020-11-25 14:15:00|1813.21|1812.71|1812.23|1811.73|1813.29|1812.72|1811.9|1811.24|891
1606314000000|2020-11-25 14:20:00|1812.38|1811.58|1811.68|1810.88|1812.43|1811.77|1810.8|1810.3|938
1606314300000|2020-11-25 14:25:00|1811.56|1811.06|1812.12|1811.62|1812.27|1811.64|1811.11|1810.48|983
1606314600000|2020-11-25 14:30:00|1811.93|1811.43|1814.07|1813.27|1814.07|1813.41|1811.24|1810.74|1374
1606314900000|2020-11-25 14:35:00|1813.9|1813.4|1814.6|1814.1|1815.02|1814.32|1813.84|1813.2|1191
1606315200000|2020-11-25 14:40:00|1814.61|1814.11|1815.16|1814.36|1816.28|1815.65|1814.61|1813.99|1321
1606315500000|2020-11-25 14:45:00|1815.13|1814.33|1817.14|1816.34|1818.16|1817.54|1815.11|1814.31|1525
1606315800000|2020-11-25 14:50:00|1817.16|1816.36|1814.72|1814.22|1817.77|1816.97|1814.66|1814.02|1331
1606316100000|2020-11-25 14:55:00|1814.73|1814.23|1813.74|1812.94|1815|1814.28|1813.18|1812.46|1021
1606316400000|2020-11-25 15:00:00|1813.75|1812.95|1812.61|1811.81|1813.95|1813.15|1811.34|1810.54|1471
1606316700000|2020-11-25 15:05:00|1812.63|1811.83|1811.78|1810.98|1814.19|1813.49|1811.49|1810.85|1342
1606317000000|2020-11-25 15:10:00|1811.73|1810.93|1813.48|1812.68|1814.24|1813.63|1811.03|1810.37|1103
1606317300000|2020-11-25 15:15:00|1813.49|1812.69|1810.91|1810.11|1813.9|1813.21|1810.78|1810.05|1140
1606317600000|2020-11-25 15:20:00|1810.95|1810.15|1812.74|1811.94|1813.38|1812.82|1810.31|1809.58|1200
1606317900000|2020-11-25 15:25:00|1812.72|1811.92|1812.65|1811.85|1813.46|1812.73|1811.8|1811|1085
1606318200000|2020-11-25 15:30:00|1812.69|1811.89|1811.77|1810.97|1812.91|1812.31|1810.99|1810.49|1126
1606318500000|2020-11-25 15:35:00|1811.75|1810.95|1812.73|1811.93|1814.11|1813.44|1811.52|1810.88|1210
1606318800000|2020-11-25 15:40:00|1812.72|1811.92|1811.85|1811.35|1813.26|1812.64|1811.82|1811.21|1094
1606319100000|2020-11-25 15:45:00|1811.91|1811.41|1811.81|1811.31|1812.55|1811.87|1811.28|1810.67|1253
1606319400000|2020-11-25 15:50:00|1811.79|1811.29|1811.46|1810.96|1813.02|1812.42|1811.45|1810.85|1018
1606319700000|2020-11-25 15:55:00|1811.5|1811|1810.84|1810.34|1811.95|1811.36|1810.5|1809.85|1447
1606320000000|2020-11-25 16:00:00|1810.8|1810.3|1812.11|1811.61|1812.28|1811.7|1810.8|1810.3|1201
1606320300000|2020-11-25 16:05:00|1812.08|1811.58|1812.42|1811.62|1812.74|1812.12|1811.86|1811.34|943
1606320600000|2020-11-25 16:10:00|1812.48|1811.68|1813.09|1812.59|1813.52|1812.89|1812.22|1811.62|851
1606320900000|2020-11-25 16:15:00|1813.1|1812.6|1811.42|1810.92|1813.25|1812.6|1811.18|1810.52|1001
1606321200000|2020-11-25 16:20:00|1811.39|1810.89|1812.22|1811.42|1812.49|1811.88|1810.83|1810.24|921
1606321500000|2020-11-25 16:25:00|1812.17|1811.37|1811.86|1811.36|1812.51|1811.85|1811.48|1810.82|815
1606321800000|2020-11-25 16:30:00|1811.87|1811.37|1810.92|1810.42|1812.04|1811.4|1810.61|1810.04|859
1606322100000|2020-11-25 16:35:00|1810.96|1810.46|1811.68|1811.18|1812.16|1811.61|1810.65|1810.03|744
1606322400000|2020-11-25 16:40:00|1811.69|1811.19|1810.62|1810.12|1811.94|1811.32|1810.58|1809.93|933
1606322700000|2020-11-25 16:45:00|1810.61|1810.11|1811.4|1810.9|1811.62|1811.09|1810.61|1810.09|716
1606323000000|2020-11-25 16:50:00|1811.38|1810.88|1811.07|1810.57|1811.85|1811.18|1811.05|1810.38|628
1606323300000|2020-11-25 16:55:00|1811.22|1810.42|1810.41|1809.91|1811.25|1810.64|1810.37|1809.72|574
1606323600000|2020-11-25 17:00:00|1810.43|1809.93|1810.67|1809.87|1811.21|1810.51|1810.39|1809.75|662
1606323900000|2020-11-25 17:05:00|1810.54|1810.04|1810.98|1810.48|1811.38|1810.72|1810.52|1809.85|700
1606324200000|2020-11-25 17:10:00|1810.99|1810.49|1810.52|1810.02|1811.17|1810.6|1810.46|1809.85|655
1606324500000|2020-11-25 17:15:00|1810.67|1809.87|1810.98|1810.48|1811.17|1810.48|1810.33|1809.72|636
1606324800000|2020-11-25 17:20:00|1810.99|1810.49|1811.29|1810.79|1811.34|1810.84|1810.67|1810.04|498
1606325100000|2020-11-25 17:25:00|1811.28|1810.78|1811.06|1810.26|1811.48|1810.8|1810.77|1810.09|636
1606325400000|2020-11-25 17:30:00|1811.07|1810.27|1810.91|1810.11|1811.19|1810.55|1810.72|1810.06|533
1606325700000|2020-11-25 17:35:00|1810.9|1810.1|1810.63|1809.83|1811.18|1810.5|1810.29|1809.64|565
1606326000000|2020-11-25 17:40:00|1810.62|1809.82|1809.94|1809.14|1810.62|1809.97|1809.27|1808.62|698
1606326300000|2020-11-25 17:45:00|1809.89|1809.09|1809.71|1809.21|1810.08|1809.45|1809.59|1808.96|530
1606326600000|2020-11-25 17:50:00|1809.7|1809.2|1809.43|1808.93|1810.14|1809.51|1809.16|1808.53|587
1606326900000|2020-11-25 17:55:00|1809.44|1808.94|1809.13|1808.33|1809.76|1809.11|1808.87|1808.26|601
1606327200000|2020-11-25 18:00:00|1808.98|1808.48|1808.97|1808.47|1809.63|1808.97|1808.88|1808.23|582
1606327500000|2020-11-25 18:05:00|1808.98|1808.48|1809.86|1809.06|1809.9|1809.26|1808.44|1807.77|761
1606327800000|2020-11-25 18:10:00|1809.87|1809.07|1809.27|1808.77|1809.89|1809.26|1809.09|1808.44|832
1606328100000|2020-11-25 18:15:00|1809.28|1808.78|1809.49|1808.99|1809.73|1809.13|1809.1|1808.49|664
1606328400000|2020-11-25 18:20:00|1809.48|1808.98|1808.43|1807.93|1809.61|1809.01|1807.91|1807.39|811
1606328700000|2020-11-25 18:25:00|1808.44|1807.94|1807.46|1806.96|1808.61|1807.96|1807.37|1806.79|919
1606329000000|2020-11-25 18:30:00|1807.45|1806.95|1808.19|1807.69|1808.38|1807.86|1807.43|1806.88|688
1606329300000|2020-11-25 18:35:00|1808.18|1807.68|1807.51|1807.01|1808.46|1807.86|1807.42|1806.84|612
1606329600000|2020-11-25 18:40:00|1807.49|1806.99|1807.35|1806.85|1807.65|1807.02|1806.96|1806.38|604
1606329900000|2020-11-25 18:45:00|1807.37|1806.87|1807.41|1806.91|1807.89|1807.3|1806.87|1806.21|654
1606330200000|2020-11-25 18:50:00|1807.56|1806.76|1807.34|1806.54|1807.86|1807.29|1806.95|1806.33|730
1606330500000|2020-11-25 18:55:00|1807.3|1806.5|1808.13|1805.33|1809.99|1806.66|1806.29|1804.46|704
1606330800000|2020-11-25 19:00:00|1808.1|1805.34|1807.26|1806.76|1809.82|1808.8|1804.6|1803.96|1200
1606331100000|2020-11-25 19:05:00|1807.25|1806.75|1806.7|1805.9|1808.9|1808.27|1806.09|1805.29|1141
1606331400000|2020-11-25 19:10:00|1806.69|1805.89|1806.76|1805.96|1807.23|1806.68|1805.4|1804.75|929
1606331700000|2020-11-25 19:15:00|1806.75|1805.95|1807.41|1806.91|1808.25|1807.46|1806.73|1805.93|815
1606332000000|2020-11-25 19:20:00|1807.4|1806.9|1807.2|1806.7|1807.9|1807.21|1806.75|1806.19|745
1606332300000|2020-11-25 19:25:00|1807.24|1806.74|1805.9|1805.1|1807.59|1806.92|1805.05|1804.41|815
1606332600000|2020-11-25 19:30:00|1805.77|1804.97|1806.92|1806.42|1807.66|1807.01|1805.68|1804.88|775
1606332900000|2020-11-25 19:35:00|1807.06|1806.26|1807.2|1806.4|1807.62|1806.99|1806.79|1806.14|716
1606333200000|2020-11-25 19:40:00|1807.19|1806.39|1806.91|1806.11|1807.61|1806.93|1806.42|1805.76|754
1606333500000|2020-11-25 19:45:00|1806.89|1806.09|1806.57|1805.77|1807.05|1806.4|1806.15|1805.65|549
1606333800000|2020-11-25 19:50:00|1806.56|1805.76|1807.49|1806.99|1807.71|1807.06|1806.2|1805.53|652
1606334100000|2020-11-25 19:55:00|1807.48|1806.98|1807.26|1806.46|1807.66|1807.06|1806.96|1806.28|779
1606334400000|2020-11-25 20:00:00|1807.27|1806.47|1808.62|1808.12|1808.86|1808.23|1807.02|1806.37|731
1606334700000|2020-11-25 20:05:00|1808.6|1808.1|1808.16|1807.36|1808.76|1808.12|1807.75|1806.95|537
1606335000000|2020-11-25 20:10:00|1808.17|1807.37|1808.65|1808.15|1809.24|1808.46|1808.17|1807.37|641
1606335300000|2020-11-25 20:15:00|1808.81|1808.01|1808.87|1808.07|1808.92|1808.14|1808.22|1807.59|526
1606335600000|2020-11-25 20:20:00|1808.88|1808.08|1808.91|1808.11|1809.14|1808.34|1808.52|1807.72|536
1606335900000|2020-11-25 20:25:00|1808.9|1808.1|1808.05|1807.25|1809.03|1808.23|1808.05|1807.25|546
1606336200000|2020-11-25 20:30:00|1807.54|1807.04|1807.2|1806.4|1807.72|1807.09|1806.87|1806.14|602
1606336500000|2020-11-25 20:35:00|1807.19|1806.39|1806.89|1806.09|1807.22|1806.42|1806.66|1805.86|758
1606336800000|2020-11-25 20:40:00|1806.91|1806.11|1807.09|1806.59|1807.53|1806.73|1806.91|1806.11|711
1606337100000|2020-11-25 20:45:00|1807.08|1806.58|1807.25|1806.45|1807.81|1807.01|1806.9|1806.16|718
1606337400000|2020-11-25 20:50:00|1807.29|1806.49|1806.97|1806.17|1807.55|1806.92|1806.62|1805.99|954
1606337700000|2020-11-25 20:55:00|1806.81|1806.31|1807.15|1806.35|1807.22|1806.58|1806.49|1805.85|944
1606338000000|2020-11-25 21:00:00|1807.03|1806.23|1806.36|1805.56|1807.21|1806.41|1806.3|1805.5|379
1606338300000|2020-11-25 21:05:00|1806.34|1805.54|1805.67|1804.87|1806.34|1805.54|1805.53|1804.86|353
1606338600000|2020-11-25 21:10:00|1805.68|1804.88|1806.3|1805.5|1806.33|1805.54|1805.27|1804.5|337
1606338900000|2020-11-25 21:15:00|1806.29|1805.49|1805.8|1805|1806.29|1805.49|1805.45|1804.65|212
1606339200000|2020-11-25 21:20:00|1805.76|1804.96|1805.91|1805.11|1806.06|1805.26|1805.64|1804.84|193
1606339500000|2020-11-25 21:25:00|1805.89|1805.09|1806.35|1805.55|1806.44|1805.64|1805.89|1805.09|168
1606339800000|2020-11-25 21:30:00|1806.37|1805.57|1806.52|1805.72|1806.73|1805.93|1806.33|1805.53|166
1606340100000|2020-11-25 21:35:00|1806.49|1805.69|1805.53|1804.73|1806.51|1805.71|1805.5|1804.7|156
1606340400000|2020-11-25 21:40:00|1805.52|1804.72|1806.23|1805.43|1806.29|1805.49|1805.41|1804.66|149
1606340700000|2020-11-25 21:45:00|1806.21|1805.41|1806.06|1805.26|1806.77|1805.97|1805.91|1805.11|235
1606341000000|2020-11-25 21:50:00|1805.9|1805.1|1807.51|1806.71|1807.51|1806.71|1805.85|1805.05|261
1606341300000|2020-11-25 21:55:00|1807.49|1806.69|1808.63|1807.83|1810.03|1808.26|1807.37|1806.53|355
1606345200000|2020-11-25 23:00:00|1808.2|1807.4|1809.37|1808.57|1809.75|1808.95|1808.05|1806.77|358
1606345500000|2020-11-25 23:05:00|1809.56|1808.76|1809.88|1809.08|1810.3|1809.5|1809.03|1808.23|677
1606345800000|2020-11-25 23:10:00|1809.87|1809.07|1809.56|1808.76|1810.01|1809.21|1809.12|1808.32|331
1606346100000|2020-11-25 23:15:00|1809.55|1808.75|1808.04|1807.24|1809.8|1809|1807.96|1807.16|548
1606346400000|2020-11-25 23:20:00|1808.01|1807.21|1808.66|1807.86|1808.97|1808.17|1807.06|1806.26|571
1606346700000|2020-11-25 23:25:00|1808.76|1807.96|1808.67|1807.87|1809.08|1808.28|1808.44|1807.81|194
1606347000000|2020-11-25 23:30:00|1808.68|1807.88|1808.04|1807.24|1809.13|1808.46|1807.73|1806.99|482
1606347300000|2020-11-25 23:35:00|1808.1|1807.3|1808.48|1807.68|1808.48|1807.83|1807.4|1806.6|472
1606347600000|2020-11-25 23:40:00|1808.43|1807.63|1808.04|1807.24|1808.95|1808.15|1807.45|1806.8|505
1606347900000|2020-11-25 23:45:00|1808.07|1807.27|1808.48|1807.68|1808.75|1807.95|1807.92|1807.12|236
1606348200000|2020-11-25 23:50:00|1808.47|1807.67|1808.78|1807.98|1809.07|1808.27|1808.47|1807.67|293
1606348500000|2020-11-25 23:55:00|1808.73|1807.93|1808.69|1807.89|1808.93|1808.17|1808.53|1807.73|161
1606348800000|2020-11-26 00:00:00|1808.74|1807.94|1809.5|1808.7|1809.81|1809.01|1808.7|1807.9|268
1606349100000|2020-11-26 00:05:00|1809.52|1808.72|1809.06|1808.26|1809.52|1808.72|1809.02|1808.22|201
1606349400000|2020-11-26 00:10:00|1809.07|1808.27|1811.08|1810.28|1811.18|1810.38|1809.07|1808.27|500
1606349700000|2020-11-26 00:15:00|1811.07|1810.27|1811.66|1810.86|1812.57|1811.77|1810.99|1810.19|672
1606350000000|2020-11-26 00:20:00|1811.67|1810.87|1811.91|1811.11|1812.1|1811.3|1810.18|1809.38|538
1606350300000|2020-11-26 00:25:00|1811.9|1811.1|1810.27|1809.47|1812.36|1811.56|1809.06|1808.26|787
1606350600000|2020-11-26 00:30:00|1810.32|1809.52|1809.35|1808.55|1810.49|1809.69|1808.63|1807.98|739
1606350900000|2020-11-26 00:35:00|1809.4|1808.6|1808.5|1807.7|1809.42|1808.62|1808.13|1807.33|660
1606351200000|2020-11-26 00:40:00|1808.48|1807.68|1809.1|1808.3|1809.56|1808.76|1807.51|1807.01|531
1606351500000|2020-11-26 00:45:00|1809.12|1808.32|1809.31|1808.51|1809.86|1809.06|1808.32|1807.52|595
1606351800000|2020-11-26 00:50:00|1809.32|1808.52|1810.57|1809.77|1810.88|1810.08|1809.32|1808.52|527
1606352100000|2020-11-26 00:55:00|1810.53|1809.73|1809.6|1808.8|1811.19|1810.39|1809.3|1808.5|379
1606352400000|2020-11-26 01:00:00|1809.5|1808.7|1811.19|1810.39|1811.5|1810.7|1808.64|1807.84|691
1606352700000|2020-11-26 01:05:00|1811.23|1810.43|1810.37|1809.57|1811.28|1810.48|1809.03|1808.23|517
1606353000000|2020-11-26 01:10:00|1810.39|1809.59|1811.32|1810.52|1811.52|1810.82|1810.36|1809.56|504
1606353300000|2020-11-26 01:15:00|1811.36|1810.56|1811.82|1811.02|1811.96|1811.16|1811.26|1810.46|365
1606353600000|2020-11-26 01:20:00|1811.81|1811.01|1812.01|1811.21|1812.13|1811.46|1811.52|1810.72|423
1606353900000|2020-11-26 01:25:00|1812|1811.2|1812.32|1811.52|1812.44|1811.64|1811.45|1810.65|386
1606354200000|2020-11-26 01:30:00|1812.31|1811.51|1812.73|1812.23|1813.2|1812.56|1811.59|1810.94|621
1606354500000|2020-11-26 01:35:00|1812.76|1812.26|1813.09|1812.29|1813.09|1812.29|1811.92|1811.15|453
1606354800000|2020-11-26 01:40:00|1813.1|1812.3|1811.91|1811.11|1813.12|1812.46|1811.87|1811.07|348
1606355100000|2020-11-26 01:45:00|1811.93|1811.13|1812.31|1811.51|1812.48|1811.68|1811.08|1810.28|586
1606355400000|2020-11-26 01:50:00|1812.3|1811.5|1812.21|1811.41|1813.02|1812.22|1811.88|1811.08|360
1606355700000|2020-11-26 01:55:00|1812.2|1811.4|1811.68|1810.88|1812.46|1811.66|1811.55|1810.75|319
1606356000000|2020-11-26 02:00:00|1811.67|1810.87|1811.86|1811.06|1812.22|1811.42|1811.6|1810.84|315
1606356300000|2020-11-26 02:05:00|1811.87|1811.07|1812.04|1811.24|1812.61|1811.91|1811.86|1811.06|304
1606356600000|2020-11-26 02:10:00|1812.03|1811.23|1811.42|1810.62|1812.09|1811.29|1811.38|1810.58|283
1606356900000|2020-11-26 02:15:00|1811.43|1810.63|1811.33|1810.53|1811.84|1811.04|1811.03|1810.23|279
1606357200000|2020-11-26 02:20:00|1811.32|1810.52|1811.39|1810.59|1812.39|1811.72|1811.25|1810.51|366
1606357500000|2020-11-26 02:25:00|1811.38|1810.58|1810.97|1810.17|1811.47|1810.67|1810.39|1809.59|358
1606357800000|2020-11-26 02:30:00|1810.96|1810.16|1810.08|1809.28|1811.53|1810.73|1809.58|1808.78|475
1606358100000|2020-11-26 02:35:00|1810.06|1809.26|1810.43|1809.63|1810.52|1809.72|1809.12|1808.32|452
1606358400000|2020-11-26 02:40:00|1810.44|1809.64|1810.88|1810.08|1811.23|1810.59|1810.43|1809.63|326
1606358700000|2020-11-26 02:45:00|1810.89|1810.09|1810.96|1810.16|1811.08|1810.28|1810.47|1809.67|313
1606359000000|2020-11-26 02:50:00|1810.97|1810.17|1810.79|1809.99|1811.11|1810.31|1810.77|1809.97|236
1606359300000|2020-11-26 02:55:00|1810.85|1810.05|1811.79|1810.99|1811.92|1811.12|1810.83|1810.03|327
1606359600000|2020-11-26 03:00:00|1811.85|1811.05|1811.66|1810.86|1811.87|1811.1|1811.18|1810.52|257
1606359900000|2020-11-26 03:05:00|1811.68|1810.88|1811.82|1811.02|1812.04|1811.36|1811.48|1810.8|249
1606360200000|2020-11-26 03:10:00|1811.81|1811.01|1811.2|1810.4|1811.85|1811.16|1811.19|1810.39|243
1606360500000|2020-11-26 03:15:00|1811.21|1810.41|1811.92|1811.12|1812.01|1811.33|1811.2|1810.4|268
1606360800000|2020-11-26 03:20:00|1811.93|1811.13|1812|1811.2|1812.28|1811.7|1811.73|1811.08|288
1606361100000|2020-11-26 03:25:00|1811.99|1811.19|1811.37|1810.57|1812.06|1811.26|1811.36|1810.56|235
1606361400000|2020-11-26 03:30:00|1811.36|1810.56|1811.66|1810.86|1811.7|1810.9|1811.18|1810.38|229
1606361700000|2020-11-26 03:35:00|1811.62|1810.82|1811.74|1810.94|1811.77|1810.97|1811.34|1810.54|186
1606362000000|2020-11-26 03:40:00|1811.75|1810.95|1811.66|1810.86|1811.88|1811.08|1811.57|1810.77|152
1606362300000|2020-11-26 03:45:00|1811.67|1810.87|1811.03|1810.23|1811.67|1810.87|1810.96|1810.16|223
1606362600000|2020-11-26 03:50:00|1811.04|1810.24|1811.49|1810.69|1811.49|1810.69|1810.96|1810.16|204
1606362900000|2020-11-26 03:55:00|1811.51|1810.71|1811.35|1810.55|1811.72|1810.92|1811.33|1810.53|127
1606363200000|2020-11-26 04:00:00|1811.41|1810.61|1811.84|1811.04|1811.97|1811.32|1811.36|1810.6|209
1606363500000|2020-11-26 04:05:00|1811.77|1810.97|1811.53|1810.73|1811.95|1811.26|1811.51|1810.71|143
1606363800000|2020-11-26 04:10:00|1811.51|1810.71|1810.95|1810.15|1811.61|1810.95|1810.81|1810.13|318
1606364100000|2020-11-26 04:15:00|1810.94|1810.14|1810.52|1809.72|1811.11|1810.36|1810.16|1809.54|301
1606364400000|2020-11-26 04:20:00|1810.53|1809.73|1810.46|1809.66|1810.73|1810.05|1810.31|1809.64|238
1606364700000|2020-11-26 04:25:00|1810.49|1809.69|1810.42|1809.62|1810.49|1809.7|1810.06|1809.45|191
1606365000000|2020-11-26 04:30:00|1810.44|1809.64|1810.71|1810.21|1810.89|1810.25|1810.38|1809.59|248
1606365300000|2020-11-26 04:35:00|1810.86|1810.06|1810.63|1809.83|1810.98|1810.35|1810.58|1809.78|204
1606365600000|2020-11-26 04:40:00|1810.64|1809.84|1810.91|1810.11|1810.96|1810.16|1810.64|1809.84|169
1606365900000|2020-11-26 04:45:00|1810.9|1810.1|1810.81|1810.31|1811.07|1810.36|1810.71|1809.91|210
1606366200000|2020-11-26 04:50:00|1810.96|1810.16|1810.88|1810.08|1811.62|1810.82|1810.85|1810.07|304
1606366500000|2020-11-26 04:55:00|1810.92|1810.12|1811.15|1810.35|1811.31|1810.51|1810.82|1810.02|228
1606366800000|2020-11-26 05:00:00|1811.14|1810.34|1811.69|1810.89|1811.78|1810.98|1811.12|1810.32|276
1606367100000|2020-11-26 05:05:00|1811.7|1810.9|1810.93|1810.13|1811.73|1810.93|1810.77|1809.97|214
1606367400000|2020-11-26 05:10:00|1810.94|1810.14|1810.94|1810.14|1811.13|1810.33|1810.93|1810.13|161
1606367700000|2020-11-26 05:15:00|1810.93|1810.13|1810.94|1810.14|1811.02|1810.22|1810.83|1810.03|189
1606368000000|2020-11-26 05:20:00|1810.93|1810.13|1810.42|1809.62|1810.95|1810.15|1810.25|1809.53|211
1606368300000|2020-11-26 05:25:00|1810.41|1809.61|1810.3|1809.5|1810.6|1809.8|1810.13|1809.33|244
1606368600000|2020-11-26 05:30:00|1810.27|1809.47|1808.11|1807.31|1810.46|1809.66|1807.55|1806.75|870
1606368900000|2020-11-26 05:35:00|1808.14|1807.34|1808.95|1808.15|1809.61|1808.81|1807.91|1807.11|870
1606369200000|2020-11-26 05:40:00|1808.93|1808.13|1807.72|1806.92|1809.23|1808.43|1807.53|1806.73|744
1606369500000|2020-11-26 05:45:00|1807.7|1806.9|1808.71|1807.91|1808.98|1808.18|1807.22|1806.42|685
1606369800000|2020-11-26 05:50:00|1808.7|1807.9|1807.91|1807.11|1808.91|1808.11|1807.84|1807.04|376
1606370100000|2020-11-26 05:55:00|1807.88|1807.08|1808.99|1808.19|1809.38|1808.58|1807.75|1806.95|584
1606370400000|2020-11-26 06:00:00|1809|1808.2|1809.85|1809.05|1810.11|1809.31|1808.92|1808.17|539
1606370700000|2020-11-26 06:05:00|1809.84|1809.04|1809.58|1808.78|1809.89|1809.09|1808.99|1808.19|457
1606371000000|2020-11-26 06:10:00|1809.59|1808.79|1809.92|1809.12|1810.23|1809.43|1809.34|1808.54|411
1606371300000|2020-11-26 06:15:00|1809.73|1808.93|1811.3|1810.5|1811.45|1810.65|1809.72|1808.92|598
1606371600000|2020-11-26 06:20:00|1811.27|1810.47|1810.34|1809.54|1811.27|1810.47|1810.22|1809.42|442
1606371900000|2020-11-26 06:25:00|1810.32|1809.52|1810.49|1809.69|1810.94|1810.26|1810.18|1809.38|429
1606372200000|2020-11-26 06:30:00|1810.48|1809.68|1810.57|1809.77|1810.81|1810.11|1810|1809.36|502
1606372500000|2020-11-26 06:35:00|1810.62|1809.82|1811.25|1810.45|1811.33|1810.53|1810.44|1809.64|483
1606372800000|2020-11-26 06:40:00|1811.23|1810.43|1810.97|1810.17|1811.44|1810.64|1810.92|1810.12|327
1606373100000|2020-11-26 06:45:00|1810.93|1810.13|1810.68|1809.88|1811.04|1810.24|1810.43|1809.76|328
1606373400000|2020-11-26 06:50:00|1810.69|1809.89|1813.47|1812.67|1813.78|1813.15|1810.62|1809.82|816
1606373700000|2020-11-26 06:55:00|1813.46|1812.66|1812.76|1811.96|1814.07|1813.27|1812.22|1811.72|708
1606374000000|2020-11-26 07:00:00|1812.54|1811.74|1812.22|1811.42|1812.86|1812.06|1811.93|1811.18|574
1606374300000|2020-11-26 07:05:00|1812.16|1811.36|1811.69|1810.89|1812.38|1811.71|1811.63|1810.83|510
1606374600000|2020-11-26 07:10:00|1811.7|1810.9|1811.73|1810.93|1811.94|1811.14|1811.52|1810.72|411
1606374900000|2020-11-26 07:15:00|1811.74|1810.94|1812.5|1811.7|1812.58|1811.78|1811.44|1810.77|310
1606375200000|2020-11-26 07:20:00|1812.52|1811.72|1812.35|1811.55|1812.68|1811.88|1812.15|1811.35|328
1606375500000|2020-11-26 07:25:00|1812.39|1811.59|1812.33|1811.53|1812.53|1811.86|1812.01|1811.36|548
1606375800000|2020-11-26 07:30:00|1812.32|1811.52|1813.88|1813.38|1814.08|1813.52|1811.75|1811.08|782
1606376100000|2020-11-26 07:35:00|1813.94|1813.44|1816.73|1815.93|1816.8|1816.1|1813.87|1813.2|1094
1606376400000|2020-11-26 07:40:00|1816.67|1815.87|1816.13|1815.33|1816.71|1815.91|1815.54|1814.77|664
1606376700000|2020-11-26 07:45:00|1816.14|1815.34|1817.34|1816.84|1817.43|1816.84|1815.36|1814.75|913
1606377000000|2020-11-26 07:50:00|1817.35|1816.85|1816.08|1815.58|1818.81|1818.07|1815.85|1815.26|1234
1606377300000|2020-11-26 07:55:00|1816.02|1815.52|1815.34|1814.84|1816.51|1815.71|1815.29|1814.65|802
1606377600000|2020-11-26 08:00:00|1815.35|1814.85|1815.5|1815|1816.6|1816.1|1814.82|1814.18|961
1606377900000|2020-11-26 08:05:00|1815.49|1814.99|1816.4|1815.9|1816.55|1816.04|1815.2|1814.6|708
1606378200000|2020-11-26 08:10:00|1816.44|1815.94|1817.31|1816.51|1817.35|1816.58|1815.64|1814.97|815
1606378500000|2020-11-26 08:15:00|1817.3|1816.5|1817.88|1817.08|1818.28|1817.78|1816.42|1815.81|977
1606378800000|2020-11-26 08:20:00|1817.86|1817.06|1816.93|1816.43|1818.44|1817.78|1816.8|1816.15|910
1606379100000|2020-11-26 08:25:00|1816.92|1816.42|1816.22|1815.42|1817.52|1816.93|1815.9|1815.31|793
1606379400000|2020-11-26 08:30:00|1816.25|1815.45|1815.44|1814.94|1816.25|1815.48|1814.22|1813.5|1071
1606379700000|2020-11-26 08:35:00|1815.46|1814.96|1815.57|1814.77|1815.85|1815.19|1814.71|1814.1|929
1606380000000|2020-11-26 08:40:00|1815.58|1814.78|1816.34|1815.84|1816.95|1816.31|1815.28|1814.48|621
1606380300000|2020-11-26 08:45:00|1816.5|1815.7|1815.99|1815.49|1816.63|1816.02|1815.64|1814.99|662
1606380600000|2020-11-26 08:50:00|1816.15|1815.35|1816.19|1815.39|1816.29|1815.6|1815.73|1815.08|497
1606380900000|2020-11-26 08:55:00|1816.17|1815.37|1816.52|1815.72|1816.69|1816.02|1815.88|1815.21|512
1606381200000|2020-11-26 09:00:00|1816.37|1815.87|1816.77|1816.27|1817.98|1817.18|1816.28|1815.62|889
1606381500000|2020-11-26 09:05:00|1816.79|1816.29|1815.1|1814.6|1817.4|1816.61|1814.98|1814.38|1005
1606381800000|2020-11-26 09:10:00|1815.09|1814.59|1815.31|1814.51|1815.81|1815.19|1814.65|1814.02|807
1606382100000|2020-11-26 09:15:00|1815.32|1814.52|1815.3|1814.5|1815.36|1814.63|1813.38|1812.74|1092
1606382400000|2020-11-26 09:20:00|1815.31|1814.51|1814.79|1814.29|1816.02|1815.33|1814.7|1814.1|839
1606382700000|2020-11-26 09:25:00|1814.77|1814.27|1814.68|1813.88|1815.02|1814.43|1814.34|1813.63|843
1606383000000|2020-11-26 09:30:00|1814.69|1813.89|1814.31|1813.51|1814.89|1814.26|1813.81|1813.13|639
1606383300000|2020-11-26 09:35:00|1814.33|1813.53|1814.74|1814.24|1814.96|1814.31|1814.11|1813.43|460
1606383600000|2020-11-26 09:40:00|1814.73|1814.23|1814.5|1814|1815.21|1814.52|1814.5|1813.88|649
1606383900000|2020-11-26 09:45:00|1814.51|1814.01|1814.95|1814.45|1815.53|1814.87|1814.49|1813.9|586
1606384200000|2020-11-26 09:50:00|1815.1|1814.3|1815.13|1814.63|1815.32|1814.73|1814.72|1814.08|531
1606384500000|2020-11-26 09:55:00|1815.12|1814.62|1814.35|1813.85|1815.29|1814.65|1814.05|1813.43|614
1606384800000|2020-11-26 10:00:00|1814.29|1813.79|1814.32|1813.82|1814.76|1814.14|1813.76|1813.26|658
1606385100000|2020-11-26 10:05:00|1814.31|1813.81|1814.38|1813.88|1814.6|1814.02|1814.13|1813.51|531
1606385400000|2020-11-26 10:10:00|1814.39|1813.89|1814.25|1813.75|1814.78|1814.13|1814.22|1813.6|428
1606385700000|2020-11-26 10:15:00|1814.24|1813.74|1813.3|1812.5|1814.42|1813.78|1812.52|1811.81|774
1606386000000|2020-11-26 10:20:00|1813.29|1812.49|1812.02|1811.22|1813.55|1812.86|1811.96|1811.16|775
1606386300000|2020-11-26 10:25:00|1812.01|1811.21|1811.72|1810.92|1812.63|1811.91|1811.42|1810.78|647
1606386600000|2020-11-26 10:30:00|1811.73|1810.93|1814.18|1813.68|1814.76|1814.11|1811.65|1810.85|959
1606386900000|2020-11-26 10:35:00|1814.33|1813.53|1814.23|1813.73|1814.69|1814.02|1813.89|1813.25|488
1606387200000|2020-11-26 10:40:00|1814.4|1813.6|1814.13|1813.33|1814.42|1813.75|1813.91|1813.27|484
1606387500000|2020-11-26 10:45:00|1814.12|1813.32|1814.92|1814.12|1815.07|1814.39|1813.94|1813.3|506
1606387800000|2020-11-26 10:50:00|1814.93|1814.13|1815.04|1814.24|1815.44|1814.8|1814.56|1813.93|621
1606388100000|2020-11-26 10:55:00|1815.06|1814.26|1815.2|1814.4|1815.31|1814.61|1814.94|1814.24|398
1606388400000|2020-11-26 11:00:00|1815.19|1814.39|1814.1|1813.3|1815.35|1814.71|1813.91|1813.28|599
1606388700000|2020-11-26 11:05:00|1814.06|1813.26|1814.97|1814.17|1815.05|1814.25|1813.8|1813.2|446
1606389000000|2020-11-26 11:10:00|1814.95|1814.15|1814.9|1814.1|1815.17|1814.52|1814.53|1813.89|394
1606389300000|2020-11-26 11:15:00|1814.89|1814.09|1814.81|1814.31|1815.12|1814.5|1814.62|1813.98|479
1606389600000|2020-11-26 11:20:00|1814.79|1814.29|1814.93|1814.13|1815.09|1814.4|1814.32|1813.69|822
1606389900000|2020-11-26 11:25:00|1814.97|1814.17|1814.36|1813.86|1815.16|1814.56|1814.15|1813.63|661
1606390200000|2020-11-26 11:30:00|1814.34|1813.84|1814.4|1813.9|1814.87|1814.24|1814.09|1813.47|594
1606390500000|2020-11-26 11:35:00|1814.43|1813.93|1814.71|1814.21|1814.99|1814.23|1814.26|1813.62|515
1606390800000|2020-11-26 11:40:00|1814.7|1814.2|1815.16|1814.36|1815.35|1814.7|1814.65|1814|564
1606391100000|2020-11-26 11:45:00|1815.19|1814.39|1815.24|1814.44|1815.34|1814.72|1814.58|1813.93|380
1606391400000|2020-11-26 11:50:00|1815.22|1814.42|1814.91|1814.41|1815.57|1814.88|1814.75|1814.1|522
1606391700000|2020-11-26 11:55:00|1814.92|1814.42|1814.56|1814.06|1815.22|1814.52|1814.28|1813.67|554
1606392000000|2020-11-26 12:00:00|1814.57|1814.07|1814.39|1813.89|1815.36|1814.66|1814.35|1813.7|627
1606392300000|2020-11-26 12:05:00|1814.4|1813.9|1814.22|1813.72|1814.58|1813.92|1813.93|1813.28|656
1606392600000|2020-11-26 12:10:00|1814.24|1813.74|1814.12|1813.32|1814.45|1813.78|1813.6|1812.96|662
1606392900000|2020-11-26 12:15:00|1814.11|1813.31|1814.61|1814.11|1814.71|1814.11|1813.91|1813.26|404
1606393200000|2020-11-26 12:20:00|1814.62|1814.12|1813.83|1813.03|1814.8|1814.18|1813.64|1812.84|753
1606393500000|2020-11-26 12:25:00|1813.82|1813.02|1812.97|1812.17|1814.1|1813.3|1812.85|1812.17|576
1606393800000|2020-11-26 12:30:00|1812.98|1812.18|1812.84|1812.04|1813.26|1812.46|1812.57|1811.82|576
1606394100000|2020-11-26 12:35:00|1812.85|1812.05|1812.72|1811.92|1813.46|1812.83|1812.61|1811.85|871
1606394400000|2020-11-26 12:40:00|1812.73|1811.93|1813.29|1812.49|1813.34|1812.68|1812.71|1811.91|453
1606394700000|2020-11-26 12:45:00|1813.24|1812.44|1813.46|1812.66|1813.71|1813.06|1813.09|1812.29|440
1606395000000|2020-11-26 12:50:00|1813.45|1812.65|1813.6|1813.1|1813.8|1813.12|1813.06|1812.39|322
1606395300000|2020-11-26 12:55:00|1813.59|1813.09|1813.61|1812.81|1813.79|1813.11|1813.06|1812.39|639
1606395600000|2020-11-26 13:00:00|1813.46|1812.96|1814.58|1814.08|1814.83|1814.22|1813.26|1812.46|995
1606395900000|2020-11-26 13:05:00|1814.59|1814.09|1814.48|1813.98|1815.73|1815.1|1814.33|1813.76|975
1606396200000|2020-11-26 13:10:00|1814.64|1813.84|1814.9|1814.1|1815.35|1814.7|1814.27|1813.7|963
1606396500000|2020-11-26 13:15:00|1814.91|1814.11|1813.98|1813.18|1814.99|1814.37|1813.73|1813.1|798
1606396800000|2020-11-26 13:20:00|1813.97|1813.17|1813.65|1812.85|1813.98|1813.37|1813.29|1812.65|718
1606397100000|2020-11-26 13:25:00|1813.66|1812.86|1813.88|1813.08|1814.02|1813.37|1813.37|1812.7|558
1606397400000|2020-11-26 13:30:00|1813.74|1813.24|1813.97|1813.47|1814.15|1813.5|1813.41|1812.78|549
1606397700000|2020-11-26 13:35:00|1813.98|1813.48|1813.38|1812.88|1814.38|1813.76|1813.29|1812.66|565
1606398000000|2020-11-26 13:40:00|1813.37|1812.87|1813.36|1812.86|1813.71|1813.08|1813.2|1812.61|509
1606398300000|2020-11-26 13:45:00|1813.35|1812.85|1814.32|1813.82|1814.45|1813.9|1813.16|1812.52|609
1606398600000|2020-11-26 13:50:00|1814.44|1813.64|1814.68|1814.18|1814.84|1814.21|1813.68|1813.03|657
1606398900000|2020-11-26 13:55:00|1814.75|1814.25|1814.45|1813.95|1814.87|1814.25|1814.24|1813.61|609
1606399200000|2020-11-26 14:00:00|1814.44|1813.94|1814.52|1814.02|1814.85|1814.21|1814.24|1813.57|522
1606399500000|2020-11-26 14:05:00|1814.5|1814|1813.59|1812.79|1814.75|1814.09|1813.29|1812.66|685
1606399800000|2020-11-26 14:10:00|1813.58|1812.78|1813.57|1812.77|1814.38|1813.78|1813.23|1812.6|747
1606400100000|2020-11-26 14:15:00|1813.58|1812.78|1813.54|1813.04|1814.02|1813.4|1813.33|1812.78|492
1606400400000|2020-11-26 14:20:00|1813.53|1813.03|1813.29|1812.79|1813.85|1813.23|1813.27|1812.61|456
1606400700000|2020-11-26 14:25:00|1813.28|1812.78|1814.1|1813.3|1814.37|1813.78|1813.25|1812.64|692
1606401000000|2020-11-26 14:30:00|1814.06|1813.26|1813.09|1812.59|1814.41|1813.91|1813.09|1812.57|648
1606401300000|2020-11-26 14:35:00|1813.08|1812.58|1813.11|1812.61|1813.76|1813.12|1812.31|1811.81|701
1606401600000|2020-11-26 14:40:00|1813.06|1812.56|1810.03|1809.23|1813.22|1812.57|1808.48|1807.71|1803
1606401900000|2020-11-26 14:45:00|1810.02|1809.22|1810.02|1809.22|1810.64|1809.87|1808.39|1807.59|1495
1606402200000|2020-11-26 14:50:00|1809.92|1809.12|1807.81|1807.01|1810.09|1809.29|1806.29|1805.49|1399
1606402500000|2020-11-26 14:55:00|1807.77|1806.97|1808.05|1807.25|1809.41|1808.77|1807.52|1806.82|1012
1606402800000|2020-11-26 15:00:00|1808.04|1807.24|1808.7|1807.9|1809.44|1808.64|1807.01|1806.21|1103
1606403100000|2020-11-26 15:05:00|1808.71|1807.91|1809.03|1808.23|1809.51|1808.78|1808.54|1807.74|688
1606403400000|2020-11-26 15:10:00|1809.04|1808.24|1808.79|1807.99|1809.13|1808.48|1808.29|1807.63|646
1606403700000|2020-11-26 15:15:00|1808.8|1808|1809|1808.2|1809.15|1808.38|1808.59|1807.88|463
1606404000000|2020-11-26 15:20:00|1808.98|1808.18|1808.59|1808.09|1809.08|1808.28|1808.59|1807.96|362
1606404300000|2020-11-26 15:25:00|1808.61|1808.11|1808.98|1808.48|1809.13|1808.48|1808.55|1807.96|572
1606404600000|2020-11-26 15:30:00|1808.92|1808.42|1809.07|1808.27|1809.16|1808.53|1808.8|1808.13|464
1606404900000|2020-11-26 15:35:00|1809.04|1808.24|1810.28|1809.48|1811.14|1810.36|1809.01|1808.21|982
1606405200000|2020-11-26 15:40:00|1810.22|1809.42|1809.09|1808.59|1810.78|1810.14|1809.09|1808.47|771
1606405500000|2020-11-26 15:45:00|1809.08|1808.58|1809.62|1808.82|1809.79|1809.14|1808.95|1808.33|596
1606405800000|2020-11-26 15:50:00|1809.63|1808.83|1809.48|1808.98|1810.01|1809.33|1809.33|1808.66|465
1606406100000|2020-11-26 15:55:00|1809.49|1808.99|1810.08|1809.58|1810.49|1809.84|1809.48|1808.86|639
1606406400000|2020-11-26 16:00:00|1810.1|1809.6|1809.97|1809.47|1810.6|1809.96|1809.96|1809.31|435
1606406700000|2020-11-26 16:05:00|1810.02|1809.52|1810.42|1809.62|1810.42|1809.78|1809.55|1809.05|473
1606407000000|2020-11-26 16:10:00|1810.39|1809.59|1810.1|1809.6|1810.43|1809.78|1809.46|1808.66|585
1606407300000|2020-11-26 16:15:00|1810.23|1809.73|1809.99|1809.19|1810.43|1809.8|1809.84|1809.06|470
1606407600000|2020-11-26 16:20:00|1809.98|1809.18|1809.77|1808.97|1810.38|1809.72|1809.28|1808.58|568
1606407900000|2020-11-26 16:25:00|1809.76|1808.96|1810.23|1809.43|1810.43|1809.8|1808.87|1808.07|683
1606408200000|2020-11-26 16:30:00|1810.24|1809.44|1811.13|1810.33|1812.51|1811.71|1810.08|1809.29|922
1606408500000|2020-11-26 16:35:00|1811.11|1810.31|1810.46|1809.66|1811.46|1810.66|1810.2|1809.58|711
1606408800000|2020-11-26 16:40:00|1810.44|1809.64|1810.49|1809.69|1810.53|1809.76|1809.95|1809.15|311
1606409100000|2020-11-26 16:45:00|1810.52|1809.72|1811.02|1810.22|1811.22|1810.42|1810.16|1809.36|503
1606409400000|2020-11-26 16:50:00|1811.01|1810.21|1810.51|1809.71|1811.63|1810.9|1809.95|1809.15|738
1606409700000|2020-11-26 16:55:00|1810.43|1809.63|1809.04|1808.24|1810.46|1809.66|1808.89|1808.15|593
1606410000000|2020-11-26 17:00:00|1809.03|1808.23|1809.48|1808.68|1809.68|1808.97|1809.01|1808.21|558
1606410300000|2020-11-26 17:05:00|1809.47|1808.67|1809.29|1808.49|1809.75|1808.95|1809.09|1808.29|318
1606410600000|2020-11-26 17:10:00|1809.24|1808.44|1808.86|1808.06|1809.41|1808.61|1808.79|1807.99|343
1606410900000|2020-11-26 17:15:00|1808.85|1808.05|1809.33|1808.53|1809.58|1808.78|1808.19|1807.55|411
1606411200000|2020-11-26 17:20:00|1809.29|1808.49|1808.55|1807.75|1809.46|1808.66|1808.42|1807.66|386
1606411500000|2020-11-26 17:25:00|1808.54|1807.74|1809.75|1808.95|1810.07|1809.27|1808.47|1807.67|447
1606411800000|2020-11-26 17:30:00|1809.77|1808.97|1810.4|1809.6|1811.3|1810.5|1809.73|1808.93|417
1606412100000|2020-11-26 17:35:00|1810.23|1809.43|1810.34|1809.54|1810.78|1810.07|1810.08|1809.28|182
1606412400000|2020-11-26 17:40:00|1810.35|1809.55|1809.52|1808.72|1810.88|1810.08|1809.16|1808.36|288
1606412700000|2020-11-26 17:45:00|1809.51|1808.71|1810.41|1809.61|1811.17|1810.37|1809.21|1808.41|292
1606413000000|2020-11-26 17:50:00|1810.43|1809.63|1810.1|1809.3|1810.86|1810.06|1810.07|1809.27|202
1606413300000|2020-11-26 17:55:00|1810.12|1809.32|1810.89|1810.09|1811.01|1810.51|1810.12|1809.32|237
1606431600000|2020-11-26 23:00:00|1811.91|1811.11|1810.99|1810.19|1812.35|1811.51|1810.97|1810.15|370
1606431900000|2020-11-26 23:05:00|1811.02|1810.22|1809.78|1808.98|1811.25|1810.45|1809.48|1808.68|335
1606432200000|2020-11-26 23:10:00|1809.77|1808.97|1810.16|1809.36|1810.18|1809.38|1809.74|1808.94|79
1606432500000|2020-11-26 23:15:00|1810.15|1809.35|1810.12|1809.32|1810.92|1810.12|1809.98|1809.18|185
1606432800000|2020-11-26 23:20:00|1810.11|1809.31|1810.32|1809.52|1810.43|1809.63|1810.05|1809.25|105
1606433100000|2020-11-26 23:25:00|1810.34|1809.54|1810.55|1809.75|1810.8|1810|1810.31|1809.51|141
1606433400000|2020-11-26 23:30:00|1810.54|1809.74|1810.15|1809.35|1810.54|1809.74|1809.89|1809.09|169
1606433700000|2020-11-26 23:35:00|1810.14|1809.34|1809.86|1809.06|1810.18|1809.46|1809.73|1808.93|189
1606434000000|2020-11-26 23:40:00|1809.9|1809.1|1809.87|1809.07|1809.97|1809.24|1809.47|1808.67|183
1606434300000|2020-11-26 23:45:00|1809.73|1809.23|1809.73|1808.93|1810.21|1809.58|1809.57|1808.93|280
1606434600000|2020-11-26 23:50:00|1809.75|1808.95|1810.11|1809.31|1810.27|1809.55|1809.74|1808.94|201
1606434900000|2020-11-26 23:55:00|1810.05|1809.25|1809.75|1808.95|1810.26|1809.46|1809.65|1808.95|187
1606435200000|2020-11-27 00:00:00|1809.74|1808.94|1810.98|1810.18|1811.24|1810.5|1808.81|1808.14|536
1606435500000|2020-11-27 00:05:00|1810.97|1810.17|1810.79|1809.99|1811.2|1810.52|1810.63|1809.83|280
1606435800000|2020-11-27 00:10:00|1810.8|1810|1810.33|1809.53|1811.04|1810.27|1810.29|1809.49|257
1606436100000|2020-11-27 00:15:00|1810.32|1809.52|1811.17|1810.37|1811.22|1810.52|1810.18|1809.44|275
1606436400000|2020-11-27 00:20:00|1811.18|1810.38|1811.5|1810.7|1811.51|1810.83|1811|1810.26|241
1606436700000|2020-11-27 00:25:00|1811.49|1810.69|1812.41|1811.61|1812.54|1811.78|1811.06|1810.37|401
1606437000000|2020-11-27 00:30:00|1812.42|1811.62|1812.26|1811.46|1812.42|1811.69|1811.47|1810.75|335
1606437300000|2020-11-27 00:35:00|1812.24|1811.44|1812.7|1811.9|1812.89|1812.09|1812.19|1811.39|304
1606437600000|2020-11-27 00:40:00|1812.73|1811.93|1813.49|1812.69|1813.6|1812.94|1812.71|1811.93|549
1606437900000|2020-11-27 00:45:00|1813.51|1812.71|1812.77|1811.97|1813.64|1812.84|1812.77|1811.97|300
1606438200000|2020-11-27 00:50:00|1812.78|1811.98|1813.17|1812.37|1813.56|1812.76|1812.75|1811.95|432
1606438500000|2020-11-27 00:55:00|1813.12|1812.32|1813.44|1812.64|1813.69|1812.92|1812.91|1812.11|494
1606438800000|2020-11-27 01:00:00|1813.43|1812.63|1812.86|1812.06|1814.26|1813.46|1812.2|1811.54|762
1606439100000|2020-11-27 01:05:00|1812.87|1812.07|1812.1|1811.6|1813.27|1812.68|1811.99|1811.35|604
1606439400000|2020-11-27 01:10:00|1812.25|1811.45|1811.59|1810.79|1812.28|1811.63|1811.18|1810.55|606
1606439700000|2020-11-27 01:15:00|1811.58|1810.78|1811|1810.2|1812.19|1811.45|1810.51|1809.85|574
1606440000000|2020-11-27 01:20:00|1810.99|1810.19|1811.28|1810.48|1811.5|1810.73|1810.18|1809.58|600
1606440300000|2020-11-27 01:25:00|1811.29|1810.49|1811.19|1810.39|1811.47|1810.67|1810.67|1810.13|461
1606440600000|2020-11-27 01:30:00|1811.21|1810.41|1810.96|1810.16|1812.04|1811.24|1810.81|1810.1|431
1606440900000|2020-11-27 01:35:00|1810.97|1810.17|1811.53|1810.73|1811.53|1810.73|1810.48|1809.68|483
1606441200000|2020-11-27 01:40:00|1811.51|1810.71|1811|1810.2|1811.6|1810.8|1810.92|1810.12|429
1606441500000|2020-11-27 01:45:00|1810.98|1810.18|1812.04|1811.24|1812.12|1811.32|1810.65|1809.98|490
1606441800000|2020-11-27 01:50:00|1812.02|1811.22|1811.27|1810.47|1812.16|1811.36|1811.07|1810.45|411
1606442100000|2020-11-27 01:55:00|1811.28|1810.48|1810.17|1809.37|1811.69|1811.03|1809.88|1809.2|585
1606442400000|2020-11-27 02:00:00|1810.16|1809.36|1809.89|1809.39|1810.38|1809.64|1809.65|1809.03|597
1606442700000|2020-11-27 02:05:00|1810.02|1809.22|1810.46|1809.66|1810.74|1809.94|1809.85|1809.22|446
1606443000000|2020-11-27 02:10:00|1810.47|1809.67|1810.53|1809.73|1810.77|1809.97|1810.15|1809.35|348
1606443300000|2020-11-27 02:15:00|1810.54|1809.74|1809.78|1808.98|1810.57|1809.77|1809.66|1808.96|347
1606443600000|2020-11-27 02:20:00|1809.89|1809.09|1809.94|1809.14|1810.23|1809.54|1809.64|1808.87|324
1606443900000|2020-11-27 02:25:00|1809.96|1809.16|1809.68|1808.88|1810.25|1809.5|1809.5|1808.87|306
1606444200000|2020-11-27 02:30:00|1809.67|1808.87|1810.24|1809.44|1810.47|1809.86|1809.41|1808.61|444
1606444500000|2020-11-27 02:35:00|1810.25|1809.45|1810.55|1809.75|1810.74|1809.94|1810.23|1809.43|319
1606444800000|2020-11-27 02:40:00|1810.56|1809.76|1810.56|1809.76|1810.65|1809.85|1810.17|1809.46|300
1606445100000|2020-11-27 02:45:00|1810.58|1809.78|1809.9|1809.1|1810.74|1810.02|1809.82|1809.02|371
1606445400000|2020-11-27 02:50:00|1809.98|1809.18|1808.89|1808.09|1810.21|1809.56|1808.68|1807.88|549
1606445700000|2020-11-27 02:55:00|1808.91|1808.11|1809.42|1808.62|1809.45|1808.65|1808.24|1807.44|630
1606446000000|2020-11-27 03:00:00|1809.4|1808.6|1808.07|1807.27|1809.4|1808.74|1807.68|1806.99|641
1606446300000|2020-11-27 03:05:00|1808.08|1807.28|1808.29|1807.49|1808.32|1807.52|1807.78|1807.08|478
1606446600000|2020-11-27 03:10:00|1808.27|1807.47|1808.51|1807.71|1808.7|1808.03|1808.08|1807.28|464
1606446900000|2020-11-27 03:15:00|1808.49|1807.69|1808.71|1807.91|1809.17|1808.56|1808.43|1807.63|489
1606447200000|2020-11-27 03:20:00|1808.7|1807.9|1808.96|1808.16|1809.41|1808.68|1808.6|1807.88|536
1606447500000|2020-11-27 03:25:00|1808.98|1808.18|1809.02|1808.22|1809.22|1808.55|1808.52|1807.86|485
1606447800000|2020-11-27 03:30:00|1808.91|1808.11|1808.65|1807.85|1809.24|1808.62|1808.23|1807.61|459
1606448100000|2020-11-27 03:35:00|1808.66|1807.86|1808.65|1808.15|1808.78|1808.27|1808.23|1807.43|419
1606448400000|2020-11-27 03:40:00|1808.83|1808.03|1809.06|1808.26|1809.28|1808.61|1808.67|1808.03|317
1606448700000|2020-11-27 03:45:00|1809.05|1808.25|1809.3|1808.5|1809.34|1808.65|1809.05|1808.25|276
1606449000000|2020-11-27 03:50:00|1809.31|1808.51|1809.98|1809.18|1810.15|1809.5|1809.13|1808.49|336
1606449300000|2020-11-27 03:55:00|1809.99|1809.19|1809.71|1808.91|1810.17|1809.49|1809.67|1808.91|330
1606449600000|2020-11-27 04:00:00|1809.7|1808.9|1809.86|1809.06|1809.95|1809.27|1809.51|1808.73|287
1606449900000|2020-11-27 04:05:00|1809.89|1809.09|1809.88|1809.08|1809.91|1809.11|1809.41|1808.72|207
1606450200000|2020-11-27 04:10:00|1809.89|1809.09|1809.48|1808.68|1810|1809.34|1809.43|1808.63|301
1606450500000|2020-11-27 04:15:00|1809.47|1808.67|1809.03|1808.23|1809.59|1808.79|1809.01|1808.21|268
1606450800000|2020-11-27 04:20:00|1809.04|1808.24|1808.7|1807.9|1809.27|1808.47|1808.63|1807.87|283
1606451100000|2020-11-27 04:25:00|1808.69|1807.89|1808.72|1807.92|1808.95|1808.15|1808.66|1807.86|220
1606451400000|2020-11-27 04:30:00|1808.73|1807.93|1808.25|1807.45|1808.74|1807.94|1808.03|1807.33|335
1606451700000|2020-11-27 04:35:00|1808.24|1807.44|1807.66|1806.86|1808.45|1807.65|1807.63|1806.83|371
1606452000000|2020-11-27 04:40:00|1807.62|1806.82|1808.48|1807.68|1808.55|1807.91|1807.34|1806.61|471
1606452300000|2020-11-27 04:45:00|1808.49|1807.69|1808.59|1807.79|1808.65|1807.92|1808.28|1807.63|261
1606452600000|2020-11-27 04:50:00|1808.57|1807.77|1808.01|1807.21|1808.64|1807.84|1808.01|1807.21|177
1606452900000|2020-11-27 04:55:00|1808.04|1807.24|1808.16|1807.66|1808.36|1807.72|1807.43|1806.63|429
1606453200000|2020-11-27 05:00:00|1808.18|1807.68|1809.02|1808.22|1809.08|1808.42|1808.18|1807.65|358
1606453500000|2020-11-27 05:05:00|1808.87|1808.37|1809.1|1808.3|1809.12|1808.48|1808.63|1807.95|284
1606453800000|2020-11-27 05:10:00|1809.09|1808.29|1808.68|1807.88|1809.15|1808.47|1808.57|1807.77|247
1606454100000|2020-11-27 05:15:00|1808.69|1807.89|1809.02|1808.22|1809.09|1808.42|1808.47|1807.73|264
1606454400000|2020-11-27 05:20:00|1808.87|1808.37|1808.49|1807.69|1809.04|1808.39|1808.07|1807.28|340
1606454700000|2020-11-27 05:25:00|1808.51|1807.71|1808.45|1807.95|1808.78|1808.05|1808.27|1807.51|254
1606455000000|2020-11-27 05:30:00|1808.47|1807.97|1806.55|1805.75|1808.71|1807.97|1803.21|1802.71|1129
1606455300000|2020-11-27 05:35:00|1806.54|1805.74|1809.24|1808.44|1809.47|1808.67|1806.42|1805.62|836
1606455600000|2020-11-27 05:40:00|1809.21|1808.41|1810.53|1809.73|1810.87|1810.07|1808.92|1808.22|943
1606455900000|2020-11-27 05:45:00|1810.5|1809.7|1810.97|1810.17|1811.25|1810.45|1809.9|1809.1|738
1606456200000|2020-11-27 05:50:00|1810.98|1810.18|1811.07|1810.27|1811.58|1810.87|1810.49|1809.82|661
1606456500000|2020-11-27 05:55:00|1811.06|1810.26|1810.61|1809.81|1811.19|1810.6|1810.02|1809.42|516
1606456800000|2020-11-27 06:00:00|1810.6|1809.8|1810.14|1809.34|1810.95|1810.32|1809.36|1808.73|593
1606457100000|2020-11-27 06:05:00|1810.12|1809.32|1809.82|1809.02|1810.53|1809.88|1809.4|1808.75|542
1606457400000|2020-11-27 06:10:00|1809.81|1809.01|1809.88|1809.38|1810.13|1809.5|1809.41|1808.75|507
1606457700000|2020-11-27 06:15:00|1809.89|1809.39|1809.84|1809.34|1810.54|1809.89|1809.65|1809|490
1606458000000|2020-11-27 06:20:00|1809.99|1809.19|1810.3|1809.8|1810.72|1810.07|1809.35|1808.72|472
1606458300000|2020-11-27 06:25:00|1810.29|1809.79|1809.85|1809.35|1810.57|1809.96|1809.83|1809.18|433
1606458600000|2020-11-27 06:30:00|1809.79|1809.29|1809.42|1808.92|1810.15|1809.51|1809.12|1808.49|546
1606458900000|2020-11-27 06:35:00|1809.41|1808.91|1809.52|1808.72|1810.15|1809.56|1809.23|1808.63|357
1606459200000|2020-11-27 06:40:00|1809.53|1808.73|1810.1|1809.3|1810.23|1809.43|1809.49|1808.69|292
1606459500000|2020-11-27 06:45:00|1810.11|1809.31|1809.11|1808.31|1810.11|1809.31|1808.99|1808.19|356
1606459800000|2020-11-27 06:50:00|1809.1|1808.3|1809.24|1808.44|1809.35|1808.57|1808.7|1808.02|486
1606460100000|2020-11-27 06:55:00|1809.23|1808.43|1809.4|1808.6|1809.66|1808.86|1808.79|1807.99|360
1606460400000|2020-11-27 07:00:00|1809.41|1808.61|1809.46|1808.66|1809.82|1809.02|1809.12|1808.45|396
1606460700000|2020-11-27 07:05:00|1809.47|1808.67|1809.11|1808.31|1809.52|1808.72|1808.77|1807.97|400
1606461000000|2020-11-27 07:10:00|1809.08|1808.28|1809.46|1808.96|1809.64|1809|1808.71|1808.07|574
1606461300000|2020-11-27 07:15:00|1809.4|1808.9|1808.43|1807.93|1809.67|1809|1808.24|1807.65|665
1606461600000|2020-11-27 07:20:00|1808.42|1807.92|1808.43|1807.93|1808.75|1808.13|1808.23|1807.58|607
1606461900000|2020-11-27 07:25:00|1808.58|1807.78|1808.25|1807.45|1808.85|1808.26|1807.24|1806.63|867
1606462200000|2020-11-27 07:30:00|1808.24|1807.44|1808.17|1807.67|1808.77|1808.12|1807.92|1807.33|634
1606462500000|2020-11-27 07:35:00|1808.18|1807.68|1809.52|1808.72|1809.81|1809.26|1808.18|1807.62|786
1606462800000|2020-11-27 07:40:00|1809.55|1808.75|1810.16|1809.36|1810.52|1809.87|1808.99|1808.36|706
1606463100000|2020-11-27 07:45:00|1810.15|1809.35|1809.71|1809.21|1810.47|1809.81|1809.34|1808.73|650
1606463400000|2020-11-27 07:50:00|1809.86|1809.06|1810.28|1809.78|1810.97|1810.32|1809.52|1808.86|773
1606463700000|2020-11-27 07:55:00|1810.43|1809.63|1810.32|1809.82|1810.9|1810.26|1810.04|1809.37|677
1606464000000|2020-11-27 08:00:00|1810.34|1809.84|1809.68|1809.18|1810.74|1810.15|1809.65|1809.13|938
1606464300000|2020-11-27 08:05:00|1809.86|1809.06|1810.36|1809.86|1811.92|1811.3|1809.48|1808.91|974
1606464600000|2020-11-27 08:10:00|1810.34|1809.84|1809.7|1809.2|1810.82|1810.25|1809.41|1808.85|760
1606464900000|2020-11-27 08:15:00|1809.69|1809.19|1809.2|1808.7|1810.27|1809.69|1809.05|1808.41|786
1606465200000|2020-11-27 08:20:00|1809.14|1808.64|1809.37|1808.87|1809.67|1809.13|1808.73|1808.11|767
1606465500000|2020-11-27 08:25:00|1809.35|1808.85|1808.78|1808.28|1809.39|1808.89|1808.39|1807.87|827
1606465800000|2020-11-27 08:30:00|1808.79|1808.29|1809.41|1808.91|1809.76|1809.16|1807.98|1807.34|926
1606466100000|2020-11-27 08:35:00|1809.43|1808.93|1809.37|1808.87|1809.92|1809.29|1809.15|1808.5|594
1606466400000|2020-11-27 08:40:00|1809.53|1808.73|1810.22|1809.72|1810.45|1809.85|1809.23|1808.62|598
1606466700000|2020-11-27 08:45:00|1810.21|1809.71|1809.94|1809.44|1810.68|1810.02|1809.81|1809.28|522
1606467000000|2020-11-27 08:50:00|1809.92|1809.42|1810|1809.5|1810.41|1809.84|1809.33|1808.65|551
1606467300000|2020-11-27 08:55:00|1810.14|1809.34|1809.55|1809.05|1810.27|1809.66|1809|1808.43|658
1606467600000|2020-11-27 09:00:00|1809.54|1809.04|1809.79|1809.29|1810.27|1809.64|1809.15|1808.56|554
1606467900000|2020-11-27 09:05:00|1809.93|1809.13|1810.03|1809.53|1810.37|1809.82|1809.22|1808.54|589
1606468200000|2020-11-27 09:10:00|1810.02|1809.52|1810.43|1809.63|1810.71|1810.09|1810.02|1809.37|557
1606468500000|2020-11-27 09:15:00|1810.28|1809.78|1810.71|1809.91|1810.94|1810.41|1810.25|1809.67|604
1606468800000|2020-11-27 09:20:00|1810.68|1809.88|1810.6|1810.1|1811.17|1810.58|1810.33|1809.74|662
1606469100000|2020-11-27 09:25:00|1810.76|1809.96|1809.8|1809|1811.02|1810.37|1809.53|1808.91|670
1606469400000|2020-11-27 09:30:00|1809.62|1809.12|1809.35|1808.85|1809.94|1809.33|1809.23|1808.67|670
1606469700000|2020-11-27 09:35:00|1809.37|1808.87|1808.95|1808.45|1810.39|1809.86|1808.39|1807.89|793
1606470000000|2020-11-27 09:40:00|1809|1808.5|1807.88|1807.38|1809.08|1808.52|1807.85|1807.25|693
1606470300000|2020-11-27 09:45:00|1807.87|1807.37|1809.01|1808.21|1809.22|1808.65|1807.58|1806.93|700
1606470600000|2020-11-27 09:50:00|1809.02|1808.22|1808.74|1808.24|1809.19|1808.63|1808.65|1807.98|558
1606470900000|2020-11-27 09:55:00|1808.7|1808.2|1808.78|1808.28|1809.15|1808.61|1808.45|1807.81|546
1606471200000|2020-11-27 10:00:00|1808.77|1808.27|1808.4|1807.9|1809.06|1808.45|1808.24|1807.66|631
1606471500000|2020-11-27 10:05:00|1808.41|1807.91|1808.3|1807.8|1808.72|1808.08|1807.53|1806.98|733
1606471800000|2020-11-27 10:10:00|1808.26|1807.76|1809.84|1809.34|1810.04|1809.42|1808.08|1807.58|726
1606472100000|2020-11-27 10:15:00|1809.97|1809.17|1809.75|1809.25|1810.15|1809.53|1809.32|1808.73|563
1606472400000|2020-11-27 10:20:00|1809.74|1809.24|1809.69|1809.19|1810.05|1809.43|1809.22|1808.68|512
1606472700000|2020-11-27 10:25:00|1809.7|1809.2|1809.4|1808.6|1809.92|1809.31|1808.86|1808.26|583
1606473000000|2020-11-27 10:30:00|1809.41|1808.61|1808.57|1808.07|1809.48|1808.84|1808.34|1807.68|781
1606473300000|2020-11-27 10:35:00|1808.61|1808.11|1808.4|1807.9|1808.82|1808.19|1807.65|1807.08|746
1606473600000|2020-11-27 10:40:00|1808.45|1807.95|1808.21|1807.41|1808.82|1808.19|1807.96|1807.34|774
1606473900000|2020-11-27 10:45:00|1808.23|1807.43|1808.87|1808.37|1809.43|1808.85|1807.76|1807.11|742
1606474200000|2020-11-27 10:50:00|1808.88|1808.38|1809.13|1808.63|1809.61|1808.98|1808.5|1807.85|630
1606474500000|2020-11-27 10:55:00|1809.12|1808.62|1807.96|1807.16|1809.3|1808.67|1807.55|1806.91|745
1606474800000|2020-11-27 11:00:00|1807.94|1807.14|1808.02|1807.22|1808.54|1807.93|1807.72|1807.08|737
1606475100000|2020-11-27 11:05:00|1808.01|1807.21|1807.47|1806.67|1808.13|1807.33|1806.38|1805.73|728
1606475400000|2020-11-27 11:10:00|1807.44|1806.64|1808.37|1807.57|1808.43|1807.63|1807.42|1806.62|627
1606475700000|2020-11-27 11:15:00|1808.39|1807.59|1808.1|1807.3|1808.51|1807.87|1807.67|1806.99|599
1606476000000|2020-11-27 11:20:00|1808.12|1807.32|1807.33|1806.83|1808.12|1807.32|1807.24|1806.62|589
1606476300000|2020-11-27 11:25:00|1807.48|1806.68|1807.54|1807.04|1808.73|1808.08|1807.12|1806.47|690
1606476600000|2020-11-27 11:30:00|1807.52|1807.02|1808.04|1807.24|1808.36|1807.71|1807.28|1806.65|742
1606476900000|2020-11-27 11:35:00|1808.05|1807.25|1806.65|1805.85|1808.17|1807.49|1806.31|1805.72|817
1606477200000|2020-11-27 11:40:00|1806.66|1805.86|1806.1|1805.3|1806.84|1806.17|1805.88|1805.08|923
1606477500000|2020-11-27 11:45:00|1806.12|1805.32|1806.82|1806.02|1807.25|1806.53|1805.92|1805.31|761
1606477800000|2020-11-27 11:50:00|1806.83|1806.03|1806.22|1805.72|1807.36|1806.78|1806.11|1805.46|812
1606478100000|2020-11-27 11:55:00|1806.29|1805.79|1806.58|1806.08|1806.87|1806.3|1805.85|1805.27|732
1606478400000|2020-11-27 12:00:00|1806.52|1806.02|1807.13|1806.63|1807.7|1807.08|1806.2|1805.55|767
1606478700000|2020-11-27 12:05:00|1807.27|1806.47|1806.92|1806.42|1807.66|1807.03|1806.79|1806.15|635
1606479000000|2020-11-27 12:10:00|1807.05|1806.25|1806.6|1805.8|1807.12|1806.51|1806.23|1805.46|870
1606479300000|2020-11-27 12:15:00|1806.59|1805.79|1806.37|1805.87|1808.01|1807.28|1806.25|1805.63|893
1606479600000|2020-11-27 12:20:00|1806.36|1805.86|1805.76|1804.96|1806.52|1805.97|1804.66|1804|1099
1606479900000|2020-11-27 12:25:00|1805.77|1804.97|1806.55|1805.75|1806.6|1805.98|1805.37|1804.73|857
1606480200000|2020-11-27 12:30:00|1806.58|1805.78|1806.6|1805.8|1806.81|1806.2|1806|1805.35|698
1606480500000|2020-11-27 12:35:00|1806.61|1805.81|1808.07|1807.27|1808.34|1807.74|1806.44|1805.79|813
1606480800000|2020-11-27 12:40:00|1808.08|1807.28|1807.77|1807.27|1808.21|1807.56|1807.54|1806.9|608
1606481100000|2020-11-27 12:45:00|1807.71|1807.21|1807.24|1806.74|1808.02|1807.39|1807.18|1806.5|737
1606481400000|2020-11-27 12:50:00|1807.25|1806.75|1807.25|1806.45|1807.6|1806.99|1806.84|1806.18|745
1606481700000|2020-11-27 12:55:00|1807.22|1806.42|1806.94|1806.44|1807.44|1806.82|1806.47|1805.88|689
1606482000000|2020-11-27 13:00:00|1806.95|1806.45|1806.35|1805.55|1807.65|1806.85|1805.31|1804.63|1161
1606482300000|2020-11-27 13:05:00|1806.34|1805.54|1803.91|1803.11|1807.56|1806.76|1803.79|1803.04|1239
1606482600000|2020-11-27 13:10:00|1803.93|1803.13|1794.14|1793.64|1804.34|1803.54|1793.3|1792.8|1969
1606482900000|2020-11-27 13:15:00|1793.99|1793.49|1797.6|1796.8|1798.81|1798.2|1792.93|1792.13|1827
1606483200000|2020-11-27 13:20:00|1797.53|1796.73|1795.87|1795.07|1798.79|1798.14|1795.66|1794.86|1733
1606483500000|2020-11-27 13:25:00|1795.86|1795.06|1794.53|1793.73|1796.06|1795.37|1793.63|1792.93|1753
1606483800000|2020-11-27 13:30:00|1794.49|1793.69|1783.59|1782.79|1795.07|1794.27|1782.63|1781.83|2018
1606484100000|2020-11-27 13:35:00|1783.69|1782.89|1786.52|1785.72|1787.99|1787.3|1783.38|1782.58|1826
1606484400000|2020-11-27 13:40:00|1786.54|1785.74|1782.59|1781.79|1786.67|1785.87|1781.24|1780.67|1634
1606484700000|2020-11-27 13:45:00|1782.56|1781.76|1783.52|1783.02|1784.49|1783.72|1782.47|1781.67|1655
1606485000000|2020-11-27 13:50:00|1783.53|1783.03|1778.5|1777.7|1783.77|1783.09|1778.34|1777.54|1741
1606485300000|2020-11-27 13:55:00|1778.51|1777.71|1778.86|1778.36|1780.74|1780.01|1775.35|1774.55|1891
1606485600000|2020-11-27 14:00:00|1778.89|1778.39|1779.36|1778.56|1780.27|1779.68|1778.15|1777.52|1519
1606485900000|2020-11-27 14:05:00|1779.35|1778.55|1776.62|1775.82|1780.24|1779.63|1775.49|1774.77|1655
1606486200000|2020-11-27 14:10:00|1776.63|1775.83|1776.32|1775.52|1778.17|1777.59|1775.19|1774.67|1516
1606486500000|2020-11-27 14:15:00|1776.28|1775.48|1778.97|1778.17|1779.15|1778.35|1774.77|1773.97|1640
1606486800000|2020-11-27 14:20:00|1779.04|1778.24|1781.18|1780.38|1781.36|1780.62|1778.32|1777.52|1532
1606487100000|2020-11-27 14:25:00|1781.16|1780.36|1778.92|1778.42|1781.22|1780.55|1778.92|1778.42|1322
1606487400000|2020-11-27 14:30:00|1778.9|1778.4|1780.47|1779.67|1781.32|1780.57|1777.95|1777.25|1630
1606487700000|2020-11-27 14:35:00|1780.46|1779.66|1780.34|1779.54|1781.5|1780.79|1778.64|1777.99|1555
1606488000000|2020-11-27 14:40:00|1780.33|1779.53|1781.72|1781.22|1781.95|1781.28|1779.1|1778.56|1549
1606488300000|2020-11-27 14:45:00|1781.82|1781.32|1779.9|1779.4|1784.5|1783.7|1779.86|1779.2|1640
1606488600000|2020-11-27 14:50:00|1779.95|1779.45|1782.26|1781.76|1782.53|1781.84|1779.79|1779.13|1318
1606488900000|2020-11-27 14:55:00|1782.41|1781.61|1779.42|1778.62|1783.02|1782.52|1779.21|1778.51|1484
1606489200000|2020-11-27 15:00:00|1779.38|1778.58|1780.25|1779.45|1781.45|1780.8|1778.75|1778.23|1486
1606489500000|2020-11-27 15:05:00|1780.26|1779.46|1780.37|1779.87|1780.74|1780.1|1779.34|1778.84|1361
1606489800000|2020-11-27 15:10:00|1780.36|1779.86|1780.93|1780.43|1780.96|1780.46|1778.28|1777.7|1416
1606490100000|2020-11-27 15:15:00|1780.91|1780.41|1781.14|1780.34|1781.44|1780.8|1780.28|1779.69|1237
1606490400000|2020-11-27 15:20:00|1780.95|1780.45|1781.49|1780.99|1781.63|1781.04|1780.36|1779.76|1270
1606490700000|2020-11-27 15:25:00|1781.48|1780.98|1783.13|1782.63|1783.48|1782.7|1781.35|1780.65|1368
1606491000000|2020-11-27 15:30:00|1783.28|1782.48|1784.05|1783.25|1784.49|1783.89|1782.33|1781.74|1308
1606491300000|2020-11-27 15:35:00|1784.06|1783.26|1783.43|1782.63|1784.67|1784.06|1783.24|1782.61|1265
1606491600000|2020-11-27 15:40:00|1783.44|1782.64|1785.13|1784.63|1785.85|1785.18|1783.25|1782.63|1373
1606491900000|2020-11-27 15:45:00|1785.14|1784.64|1782.44|1781.94|1785.49|1784.83|1782.3|1781.56|1268
1606492200000|2020-11-27 15:50:00|1782.43|1781.93|1783.21|1782.71|1783.63|1783.03|1782.26|1781.65|1076
1606492500000|2020-11-27 15:55:00|1783.23|1782.73|1782.35|1781.85|1783.72|1783.1|1782.04|1781.49|1189
1606492800000|2020-11-27 16:00:00|1782.32|1781.82|1783.24|1782.44|1783.39|1782.75|1782.09|1781.47|1163
1606493100000|2020-11-27 16:05:00|1783.22|1782.42|1783.93|1783.43|1784.65|1784|1782.85|1782.24|1154
1606493400000|2020-11-27 16:10:00|1783.92|1783.42|1785.15|1784.35|1785.38|1784.85|1783.66|1783.13|1176
1606493700000|2020-11-27 16:15:00|1785.14|1784.34|1786.45|1785.95|1786.86|1786.26|1784.67|1784.07|1299
1606494000000|2020-11-27 16:20:00|1786.51|1786.01|1786.11|1785.61|1786.73|1786.09|1785.36|1784.75|1057
1606494300000|2020-11-27 16:25:00|1786.08|1785.58|1786.34|1785.84|1786.92|1786.29|1785.74|1785.12|919
1606494600000|2020-11-27 16:30:00|1786.33|1785.83|1788.73|1788.23|1789.04|1788.46|1786.09|1785.46|1232
1606494900000|2020-11-27 16:35:00|1788.74|1788.24|1786.9|1786.1|1789.11|1788.51|1786.24|1785.61|1332
1606495200000|2020-11-27 16:40:00|1786.89|1786.09|1786.19|1785.69|1787.48|1786.85|1785.32|1784.73|1178
1606495500000|2020-11-27 16:45:00|1786.34|1785.54|1786.49|1785.99|1786.81|1786.17|1785.72|1785.09|1083
1606495800000|2020-11-27 16:50:00|1786.51|1786.01|1786.4|1785.9|1786.78|1786.16|1785.95|1785.35|728
1606496100000|2020-11-27 16:55:00|1786.42|1785.92|1785.17|1784.37|1786.76|1786.11|1784.54|1783.92|1060
1606496400000|2020-11-27 17:00:00|1785.03|1784.53|1786.31|1785.81|1786.36|1785.82|1784.56|1783.99|931
1606496700000|2020-11-27 17:05:00|1786.32|1785.82|1785.63|1785.13|1786.48|1785.83|1785.46|1784.88|716
1606497000000|2020-11-27 17:10:00|1785.57|1785.07|1785.68|1785.18|1786.04|1785.42|1785.34|1784.75|582
1606497300000|2020-11-27 17:15:00|1785.66|1785.16|1785.24|1784.74|1785.73|1785.19|1785.14|1784.57|594
1606497600000|2020-11-27 17:20:00|1785.26|1784.76|1785.95|1785.45|1786.42|1785.77|1785.21|1784.58|889
1606497900000|2020-11-27 17:25:00|1785.91|1785.41|1785.6|1785.1|1786.35|1785.71|1785.36|1784.74|840
1606498200000|2020-11-27 17:30:00|1785.61|1785.11|1785.49|1784.99|1786.48|1785.88|1785.29|1784.73|824
1606498500000|2020-11-27 17:35:00|1785.5|1785|1785.52|1785.02|1786.21|1785.57|1785.32|1784.79|719
1606498800000|2020-11-27 17:40:00|1785.62|1784.82|1787.76|1786.96|1787.76|1787.19|1785.52|1784.82|817
1606499100000|2020-11-27 17:45:00|1787.75|1786.95|1788.14|1787.34|1789.07|1788.27|1787.11|1786.5|1020
1606499400000|2020-11-27 17:50:00|1788.11|1787.31|1787.68|1787.18|1788.39|1787.74|1787.55|1786.89|890
1606499700000|2020-11-27 17:55:00|1787.67|1787.17|1788.41|1787.61|1788.54|1787.89|1786.99|1786.39|1014
1606500000000|2020-11-27 18:00:00|1788.42|1787.62|1786.65|1785.85|1788.58|1787.78|1786.36|1785.56|568
1606500300000|2020-11-27 18:05:00|1786.64|1785.84|1786.96|1786.16|1787.29|1786.49|1786.23|1785.6|485
1606500600000|2020-11-27 18:10:00|1786.95|1786.15|1787.97|1787.17|1788.2|1787.4|1786.63|1785.83|523
1606500900000|2020-11-27 18:15:00|1788|1787.2|1787.06|1786.26|1788.88|1788.08|1786.99|1786.19|483
1606501200000|2020-11-27 18:20:00|1787.07|1786.27|1787.49|1786.69|1787.56|1786.76|1787|1786.2|386
1606501500000|2020-11-27 18:25:00|1787.51|1786.71|1787.99|1787.19|1788.71|1788.13|1787.49|1786.69|479
1606501800000|2020-11-27 18:30:00|1788.08|1787.28|1787.67|1786.87|1788.84|1788.2|1786.59|1785.95|410
1606502100000|2020-11-27 18:35:00|1787.65|1786.85|1787.04|1786.24|1788.5|1787.7|1786.81|1786.01|244
1606502400000|2020-11-27 18:40:00|1787.05|1786.25|1787.78|1786.98|1788.3|1787.5|1786.86|1786.06|296
1606690800000|2020-11-29 23:00:00|1788.89|1788.09|1789.87|1789.07|1790.4|1789.6|1788.56|1787.76|640
1606691100000|2020-11-29 23:05:00|1789.86|1789.06|1789.36|1788.56|1790.41|1789.61|1789.18|1788.38|483
1606691400000|2020-11-29 23:10:00|1789.19|1788.39|1787.53|1786.73|1789.31|1788.51|1787.11|1786.31|575
1606691700000|2020-11-29 23:15:00|1787.49|1786.69|1786.33|1785.53|1787.56|1786.76|1786.26|1785.46|452
1606692000000|2020-11-29 23:20:00|1786.34|1785.54|1786.88|1786.08|1786.98|1786.18|1785.94|1785.14|341
1606692300000|2020-11-29 23:25:00|1786.87|1786.07|1787.46|1786.66|1787.66|1786.86|1786.72|1785.92|359
1606692600000|2020-11-29 23:30:00|1787.47|1786.67|1787.32|1786.52|1787.72|1786.92|1786.86|1786.22|371
1606692900000|2020-11-29 23:35:00|1787.33|1786.53|1787.7|1786.9|1787.75|1787.07|1787.03|1786.38|261
1606693200000|2020-11-29 23:40:00|1787.71|1786.91|1787.17|1786.67|1787.81|1787.16|1786.97|1786.39|230
1606693500000|2020-11-29 23:45:00|1787.32|1786.52|1787.07|1786.57|1787.32|1786.67|1786.93|1786.27|241
1606693800000|2020-11-29 23:50:00|1787.09|1786.59|1787.02|1786.52|1787.51|1786.92|1786.95|1786.3|290
1606694100000|2020-11-29 23:55:00|1787.01|1786.51|1787.06|1786.56|1787.57|1786.91|1786.86|1786.29|269
1606694400000|2020-11-30 00:00:00|1787.08|1786.58|1787.21|1786.71|1787.95|1787.15|1786.61|1785.86|538
1606694700000|2020-11-30 00:05:00|1787.36|1786.56|1787.37|1786.57|1787.53|1787|1786.85|1786.32|468
1606695000000|2020-11-30 00:10:00|1787.36|1786.56|1786.96|1786.46|1787.36|1786.66|1786.81|1786.25|391
1606695300000|2020-11-30 00:15:00|1787.12|1786.32|1787.59|1786.79|1788.08|1787.38|1786.34|1785.84|568
1606695600000|2020-11-30 00:20:00|1787.58|1786.78|1782.9|1782.4|1787.61|1787.08|1782.26|1781.69|967
1606695900000|2020-11-30 00:25:00|1782.99|1782.49|1783.75|1782.95|1783.81|1783.21|1782.71|1782.08|670
1606696200000|2020-11-30 00:30:00|1783.77|1782.97|1782.77|1781.97|1783.82|1783.12|1781.29|1780.68|730
1606696500000|2020-11-30 00:35:00|1782.81|1782.01|1782.29|1781.79|1783.44|1782.74|1782.02|1781.49|636
1606696800000|2020-11-30 00:40:00|1782.3|1781.8|1782.63|1781.83|1782.86|1782.15|1781.31|1780.67|653
1606697100000|2020-11-30 00:45:00|1782.62|1781.82|1783.57|1782.77|1783.65|1782.85|1781.85|1781.22|515
1606697400000|2020-11-30 00:50:00|1783.58|1782.78|1783.66|1782.86|1783.94|1783.33|1783.07|1782.4|624
1606697700000|2020-11-30 00:55:00|1783.55|1783.05|1783.55|1782.75|1784.15|1783.38|1782.83|1782.3|720
1606698000000|2020-11-30 01:00:00|1783.56|1782.76|1785.3|1784.8|1786.22|1785.42|1782.94|1782.34|1115
1606698300000|2020-11-30 01:05:00|1785.32|1784.82|1783.76|1782.96|1785.55|1784.95|1783.02|1782.34|926
1606698600000|2020-11-30 01:10:00|1783.83|1783.03|1783.8|1783|1783.92|1783.28|1782.62|1782.12|939
1606698900000|2020-11-30 01:15:00|1783.81|1783.01|1784.32|1783.52|1784.77|1784.07|1783.45|1782.66|722
1606699200000|2020-11-30 01:20:00|1784.33|1783.53|1783.34|1782.54|1784.67|1784.03|1783.02|1782.42|609
1606699500000|2020-11-30 01:25:00|1783.24|1782.44|1783.03|1782.53|1783.57|1782.78|1781.8|1781.27|1059
1606699800000|2020-11-30 01:30:00|1783|1782.5|1783.32|1782.52|1783.62|1783.03|1781.64|1781.14|1280
1606700100000|2020-11-30 01:35:00|1783.13|1782.63|1782.86|1782.06|1783.51|1782.84|1782.31|1781.51|923
1606700400000|2020-11-30 01:40:00|1782.84|1782.04|1783.65|1782.85|1783.71|1783.1|1782.55|1781.97|676
1606700700000|2020-11-30 01:45:00|1783.49|1782.99|1783.31|1782.51|1784.63|1783.91|1782.62|1782.12|835
1606701000000|2020-11-30 01:50:00|1783.33|1782.53|1783.23|1782.43|1783.68|1783.03|1782.77|1782.13|517
1606701300000|2020-11-30 01:55:00|1783.19|1782.39|1783.48|1782.68|1783.73|1783.1|1782.61|1781.9|657
1606701600000|2020-11-30 02:00:00|1783.29|1782.79|1782.7|1781.9|1783.43|1782.8|1781.73|1781.19|745
1606701900000|2020-11-30 02:05:00|1782.69|1781.89|1782.37|1781.57|1782.82|1782.05|1781.99|1781.44|533
1606702200000|2020-11-30 02:10:00|1782.36|1781.56|1782.35|1781.85|1782.69|1781.95|1781.14|1780.64|730
1606702500000|2020-11-30 02:15:00|1782.32|1781.82|1781.89|1781.09|1782.54|1781.99|1781.22|1780.6|689
1606702800000|2020-11-30 02:20:00|1781.91|1781.11|1782.9|1782.1|1782.9|1782.24|1781.79|1781.08|457
1606703100000|2020-11-30 02:25:00|1782.86|1782.06|1782.27|1781.47|1782.87|1782.2|1782.27|1781.47|351
1606703400000|2020-11-30 02:30:00|1782.29|1781.49|1778.28|1777.78|1782.36|1781.56|1777.95|1777.4|1116
1606703700000|2020-11-30 02:35:00|1778.33|1777.83|1778.19|1777.69|1779.38|1778.78|1777.5|1776.96|1129
1606704000000|2020-11-30 02:40:00|1778.2|1777.7|1778.55|1777.75|1778.94|1778.31|1777.94|1777.29|845
1606704300000|2020-11-30 02:45:00|1778.53|1777.73|1776.91|1776.41|1778.62|1778.01|1776.57|1775.89|1074
1606704600000|2020-11-30 02:50:00|1776.9|1776.4|1772.69|1772.19|1777.08|1776.43|1772.61|1772.06|1101
1606704900000|2020-11-30 02:55:00|1772.78|1772.28|1767.28|1766.48|1773.33|1772.75|1764.99|1764.19|1569
1606705200000|2020-11-30 03:00:00|1767.29|1766.49|1769.68|1768.88|1770.67|1770.17|1766.4|1765.6|1401
1606705500000|2020-11-30 03:05:00|1769.73|1768.93|1773.1|1772.3|1773.19|1772.39|1769.65|1768.88|1203
1606705800000|2020-11-30 03:10:00|1773.06|1772.26|1774.19|1773.39|1774.43|1773.63|1771.63|1771.01|976
1606706100000|2020-11-30 03:15:00|1774.24|1773.44|1773.39|1772.59|1774.72|1774|1773.32|1772.52|915
1606706400000|2020-11-30 03:20:00|1773.37|1772.57|1770.64|1769.84|1774.31|1773.51|1770.52|1769.72|921
1606706700000|2020-11-30 03:25:00|1770.63|1769.83|1772.47|1771.67|1772.5|1771.8|1770.63|1769.83|854
1606707000000|2020-11-30 03:30:00|1772.45|1771.65|1771.71|1771.21|1773.63|1773.13|1771.71|1771.08|689
1606707300000|2020-11-30 03:35:00|1771.7|1771.2|1770.99|1770.19|1772.36|1771.68|1770.83|1770.03|540
1606707600000|2020-11-30 03:40:00|1771|1770.2|1770.5|1769.7|1771.4|1770.66|1769.71|1768.91|658
1606707900000|2020-11-30 03:45:00|1770.49|1769.69|1770.47|1769.67|1770.81|1770.14|1770.09|1769.34|389
1606708200000|2020-11-30 03:50:00|1770.49|1769.69|1771.61|1770.81|1771.77|1771.1|1770.31|1769.67|474
1606708500000|2020-11-30 03:55:00|1771.62|1770.82|1771.19|1770.69|1771.62|1770.88|1770.32|1769.82|449
1606708800000|2020-11-30 04:00:00|1771.21|1770.71|1771.6|1771.1|1771.81|1771.1|1771.05|1770.4|322
1606709100000|2020-11-30 04:05:00|1771.56|1771.06|1771.99|1771.19|1772.32|1771.8|1771.05|1770.37|408
1606709400000|2020-11-30 04:10:00|1771.97|1771.17|1771.45|1770.65|1772.02|1771.38|1771.25|1770.5|279
1606709700000|2020-11-30 04:15:00|1771.47|1770.67|1771.49|1770.69|1771.7|1771.07|1770.71|1770.15|310
1606710000000|2020-11-30 04:20:00|1771.5|1770.7|1771.43|1770.63|1771.88|1771.22|1770.57|1769.89|370
1606710300000|2020-11-30 04:25:00|1771.42|1770.62|1772.69|1771.89|1772.74|1772.03|1770.72|1770.16|495
1606710600000|2020-11-30 04:30:00|1772.67|1771.87|1772.32|1771.52|1772.85|1772.18|1772.04|1771.24|370
1606710900000|2020-11-30 04:35:00|1772.31|1771.51|1772.46|1771.66|1772.82|1772.05|1772.1|1771.42|266
1606711200000|2020-11-30 04:40:00|1772.47|1771.67|1771.48|1770.68|1772.77|1772.11|1771.42|1770.62|420
1606711500000|2020-11-30 04:45:00|1771.47|1770.67|1771.56|1770.76|1771.69|1771.02|1771.23|1770.53|292
1606711800000|2020-11-30 04:50:00|1771.62|1770.82|1770.29|1769.49|1771.99|1771.32|1769.69|1768.97|428
1606712100000|2020-11-30 04:55:00|1770.3|1769.5|1770.34|1769.54|1771.32|1770.52|1770.17|1769.38|477
1606712400000|2020-11-30 05:00:00|1770.39|1769.59|1770.05|1769.25|1770.89|1770.09|1769.97|1769.17|503
1606712700000|2020-11-30 05:05:00|1770.08|1769.28|1769.36|1768.56|1770.21|1769.46|1767.7|1767.01|740
1606713000000|2020-11-30 05:10:00|1769.38|1768.58|1767.02|1766.22|1769.82|1769.02|1766.75|1766.1|741
1606713300000|2020-11-30 05:15:00|1767.11|1766.31|1766.91|1766.11|1767.21|1766.56|1765.69|1765.1|707
1606713600000|2020-11-30 05:20:00|1766.92|1766.12|1768.16|1767.36|1768.22|1767.55|1766.89|1766.09|479
1606713900000|2020-11-30 05:25:00|1768.17|1767.37|1767.1|1766.3|1768.27|1767.6|1766.44|1765.7|494
1606714200000|2020-11-30 05:30:00|1767.16|1766.36|1769.45|1768.65|1771.14|1770.64|1766.26|1765.46|1175
1606714500000|2020-11-30 05:35:00|1769.38|1768.58|1770.42|1769.62|1770.55|1769.85|1769.13|1768.33|755
1606714800000|2020-11-30 05:40:00|1770.44|1769.64|1769.85|1769.05|1770.83|1770.14|1769.23|1768.43|843
1606715100000|2020-11-30 05:45:00|1769.87|1769.07|1770.03|1769.23|1770.87|1770.23|1769.05|1768.25|643
1606715400000|2020-11-30 05:50:00|1770|1769.2|1770.73|1770.23|1770.78|1770.28|1768.88|1768.08|658
1606715700000|2020-11-30 05:55:00|1770.79|1770.29|1771.09|1770.29|1772.16|1771.61|1769.92|1769.18|850
1606716000000|2020-11-30 06:00:00|1771.14|1770.34|1770.02|1769.22|1771.14|1770.34|1769.3|1768.5|681
1606716300000|2020-11-30 06:05:00|1770.01|1769.21|1770.6|1770.1|1771.36|1770.62|1769.37|1768.69|629
1606716600000|2020-11-30 06:10:00|1770.59|1770.09|1770.56|1769.76|1771|1770.22|1769.93|1769.23|455
1606716900000|2020-11-30 06:15:00|1770.55|1769.75|1770.01|1769.21|1771.12|1770.32|1769.4|1768.7|638
1606717200000|2020-11-30 06:20:00|1770.08|1769.28|1771.27|1770.47|1771.46|1770.66|1769.96|1769.23|507
1606717500000|2020-11-30 06:25:00|1771.25|1770.45|1772.89|1772.39|1773.07|1772.54|1771.19|1770.39|742
1606717800000|2020-11-30 06:30:00|1772.93|1772.43|1772.67|1771.87|1773.14|1772.52|1772.55|1771.75|621
1606718100000|2020-11-30 06:35:00|1772.79|1771.99|1773.65|1772.85|1774.13|1773.33|1772.63|1771.83|782
1606718400000|2020-11-30 06:40:00|1773.72|1772.92|1774.38|1773.58|1774.53|1773.97|1772.85|1772.05|826
1606718700000|2020-11-30 06:45:00|1774.39|1773.59|1775.92|1775.12|1776|1775.2|1773.57|1772.77|911
1606719000000|2020-11-30 06:50:00|1775.91|1775.11|1776.69|1775.89|1777.15|1776.52|1775.47|1774.67|877
1606719300000|2020-11-30 06:55:00|1776.66|1775.86|1774.66|1773.86|1777.13|1776.51|1774.02|1773.29|986
1606719600000|2020-11-30 07:00:00|1774.69|1773.89|1775.35|1774.85|1775.82|1775.21|1774.37|1773.57|876
1606719900000|2020-11-30 07:05:00|1775.36|1774.86|1776.43|1775.63|1776.51|1775.71|1775.15|1774.51|728
1606720200000|2020-11-30 07:10:00|1776.44|1775.64|1777.32|1776.82|1777.53|1777.03|1776.21|1775.41|852
1606720500000|2020-11-30 07:15:00|1777.33|1776.83|1781.04|1780.24|1781.15|1780.35|1777.26|1776.56|1031
1606720800000|2020-11-30 07:20:00|1780.98|1780.18|1779.56|1778.76|1781.17|1780.48|1778.51|1777.99|958
1606721100000|2020-11-30 07:25:00|1779.58|1778.78|1779.61|1778.81|1780.06|1779.41|1778.93|1778.26|701
1606721400000|2020-11-30 07:30:00|1779.63|1778.83|1779.07|1778.27|1780.14|1779.36|1778.59|1777.85|754
1606721700000|2020-11-30 07:35:00|1779.06|1778.26|1780.05|1779.25|1780.25|1779.57|1778.77|1777.97|635
1606722000000|2020-11-30 07:40:00|1780.06|1779.26|1780.3|1779.5|1781.19|1780.69|1779.32|1778.71|1012
1606722300000|2020-11-30 07:45:00|1780.29|1779.49|1781.31|1780.51|1782.29|1781.49|1779.36|1778.76|1117
1606722600000|2020-11-30 07:50:00|1781.32|1780.52|1782.69|1781.89|1784.32|1783.52|1781.29|1780.49|1115
1606722900000|2020-11-30 07:55:00|1782.71|1781.91|1781.62|1780.82|1783.2|1782.4|1780.66|1780.02|1041
1606723200000|2020-11-30 08:00:00|1781.63|1780.83|1779.91|1779.41|1782.76|1781.96|1778.99|1778.3|1229
1606723500000|2020-11-30 08:05:00|1779.93|1779.43|1779.83|1779.33|1780.72|1780.11|1779.72|1779.04|863
1606723800000|2020-11-30 08:10:00|1779.77|1779.27|1780.57|1779.77|1781.22|1780.57|1779.58|1778.98|816
1606724100000|2020-11-30 08:15:00|1780.58|1779.78|1778|1777.5|1780.86|1780.06|1778|1777.41|1009
1606724400000|2020-11-30 08:20:00|1777.94|1777.44|1779.51|1779.01|1779.53|1779.03|1777.81|1777.21|1004
1606724700000|2020-11-30 08:25:00|1779.52|1779.02|1778.57|1778.07|1779.71|1779.17|1778.49|1777.82|818
1606725000000|2020-11-30 08:30:00|1778.6|1778.1|1778.41|1777.91|1779.55|1778.83|1778.09|1777.4|891
1606725300000|2020-11-30 08:35:00|1778.47|1777.97|1778.63|1778.13|1778.93|1778.32|1777.38|1776.76|805
1606725600000|2020-11-30 08:40:00|1778.64|1778.14|1779.94|1779.44|1780.18|1779.55|1778.63|1777.97|685
1606725900000|2020-11-30 08:45:00|1779.95|1779.45|1780.26|1779.76|1780.56|1779.94|1779.57|1779.04|762
1606726200000|2020-11-30 08:50:00|1780.19|1779.69|1777.17|1776.37|1780.71|1779.91|1777.17|1776.37|1020
1606726500000|2020-11-30 08:55:00|1777.03|1776.23|1776.38|1775.58|1778.41|1777.61|1775.63|1774.83|1198
1606726800000|2020-11-30 09:00:00|1776.36|1775.56|1776.41|1775.61|1776.87|1776.25|1775.61|1774.98|967
1606727100000|2020-11-30 09:05:00|1776.27|1775.77|1775.11|1774.31|1776.94|1776.14|1774.68|1774.05|1268
1606727400000|2020-11-30 09:10:00|1775.13|1774.33|1774.63|1774.13|1775.75|1775.1|1774.23|1773.61|1036
1606727700000|2020-11-30 09:15:00|1774.77|1773.97|1774.7|1774.2|1775.94|1775.35|1774|1773.39|1064
1606728000000|2020-11-30 09:20:00|1774.84|1774.04|1775.48|1774.68|1775.86|1775.24|1774.61|1773.97|751
1606728300000|2020-11-30 09:25:00|1775.52|1774.72|1776.24|1775.44|1776.7|1776|1775.41|1774.63|693
1606728600000|2020-11-30 09:30:00|1776.22|1775.42|1777.45|1776.95|1778.02|1777.37|1776.05|1775.29|904
1606728900000|2020-11-30 09:35:00|1777.6|1776.8|1778.17|1777.37|1778.21|1777.6|1777.18|1776.51|663
1606729200000|2020-11-30 09:40:00|1778.19|1777.39|1777.32|1776.52|1778.24|1777.61|1776.81|1776.19|654
1606729500000|2020-11-30 09:45:00|1777.27|1776.47|1774.19|1773.39|1777.29|1776.57|1773.96|1773.31|1057
1606729800000|2020-11-30 09:50:00|1774.18|1773.38|1773.48|1772.98|1774.91|1774.11|1773.09|1772.34|1153
1606730100000|2020-11-30 09:55:00|1773.49|1772.99|1774.38|1773.88|1774.58|1773.93|1773.42|1772.7|829
1606730400000|2020-11-30 10:00:00|1774.37|1773.87|1774.92|1774.42|1775.56|1774.91|1773.73|1773.1|938
1606730700000|2020-11-30 10:05:00|1774.91|1774.41|1773.21|1772.71|1775.31|1774.55|1773.17|1772.55|923
1606731000000|2020-11-30 10:10:00|1773.2|1772.7|1774.95|1774.15|1774.96|1774.34|1772|1771.38|891
1606731300000|2020-11-30 10:15:00|1774.94|1774.14|1774.72|1774.22|1775.05|1774.5|1773.21|1772.41|896
1606731600000|2020-11-30 10:20:00|1774.7|1774.2|1775.47|1774.67|1775.48|1774.89|1774.22|1773.42|843
1606731900000|2020-11-30 10:25:00|1775.51|1774.71|1774.54|1773.74|1775.98|1775.28|1774.43|1773.69|787
1606732200000|2020-11-30 10:30:00|1774.55|1773.75|1772.6|1771.8|1774.55|1773.75|1771.33|1770.53|1101
1606732500000|2020-11-30 10:35:00|1772.61|1771.81|1772.16|1771.36|1772.73|1772.07|1771.37|1770.7|774
1606732800000|2020-11-30 10:40:00|1772.03|1771.23|1772.08|1771.28|1772.42|1771.72|1771.22|1770.59|755
1606733100000|2020-11-30 10:45:00|1772.1|1771.3|1770.74|1770.24|1772.17|1771.37|1770.35|1769.85|817
1606733400000|2020-11-30 10:50:00|1770.93|1770.13|1766.86|1766.06|1770.96|1770.31|1765.14|1764.34|1556
1606733700000|2020-11-30 10:55:00|1766.85|1766.05|1768.08|1767.28|1768.57|1767.77|1766.21|1765.64|1067
1606734000000|2020-11-30 11:00:00|1768.07|1767.27|1769.22|1768.42|1769.33|1768.7|1767.18|1766.38|960
1606734300000|2020-11-30 11:05:00|1769.21|1768.41|1769.89|1769.09|1770.58|1769.78|1768.86|1768.06|980
1606734600000|2020-11-30 11:10:00|1769.95|1769.15|1770.07|1769.27|1770.58|1769.95|1769.71|1768.91|818
1606734900000|2020-11-30 11:15:00|1770.08|1769.28|1770.68|1769.88|1770.95|1770.15|1769.72|1769.1|738
1606735200000|2020-11-30 11:20:00|1770.67|1769.87|1771.65|1770.85|1771.68|1771.03|1770.67|1769.87|726
1606735500000|2020-11-30 11:25:00|1771.68|1770.88|1772.58|1771.78|1772.75|1772.23|1771.57|1770.87|836
1606735800000|2020-11-30 11:30:00|1772.64|1771.84|1772.37|1771.87|1772.67|1772.02|1771.84|1771.19|765
1606736100000|2020-11-30 11:35:00|1772.33|1771.83|1772.48|1771.98|1772.69|1772.05|1772.07|1771.44|666
1606736400000|2020-11-30 11:40:00|1772.5|1772|1772.91|1772.41|1773.17|1772.53|1772.46|1771.82|578
1606736700000|2020-11-30 11:45:00|1772.92|1772.42|1772.88|1772.08|1773.17|1772.52|1772.35|1771.7|619
1606737000000|2020-11-30 11:50:00|1772.87|1772.07|1772.19|1771.69|1773.01|1772.29|1771.72|1771.22|783
1606737300000|2020-11-30 11:55:00|1772.15|1771.65|1772.08|1771.58|1772.88|1772.21|1771.96|1771.34|704
1606737600000|2020-11-30 12:00:00|1772.12|1771.62|1772.75|1771.95|1773.15|1772.58|1771.34|1770.54|1109
1606737900000|2020-11-30 12:05:00|1772.76|1771.96|1772.74|1772.24|1773|1772.36|1772.21|1771.61|816
1606738200000|2020-11-30 12:10:00|1772.75|1772.25|1772.93|1772.13|1773.24|1772.74|1772.4|1771.73|838
1606738500000|2020-11-30 12:15:00|1772.95|1772.15|1771.72|1770.92|1773.1|1772.45|1771.35|1770.71|935
1606738800000|2020-11-30 12:20:00|1771.68|1770.88|1769.6|1768.8|1771.77|1771.08|1768.6|1767.91|1117
1606739100000|2020-11-30 12:25:00|1769.61|1768.81|1769.81|1769.01|1770.2|1769.62|1769|1768.2|994
1606739400000|2020-11-30 12:30:00|1769.8|1769|1770.02|1769.22|1770.86|1770.19|1769.31|1768.61|939
1606739700000|2020-11-30 12:35:00|1770|1769.5|1769.98|1769.18|1770.18|1769.5|1768.98|1768.26|878
1606740000000|2020-11-30 12:40:00|1769.97|1769.17|1769.21|1768.71|1770.09|1769.43|1769.12|1768.54|755
1606740300000|2020-11-30 12:45:00|1769.23|1768.73|1767.71|1766.91|1769.58|1768.94|1766.01|1765.21|1165
1606740600000|2020-11-30 12:50:00|1767.75|1766.95|1768.24|1767.44|1769.49|1768.72|1767.37|1766.57|1088
1606740900000|2020-11-30 12:55:00|1768.3|1767.5|1769.07|1768.57|1769.35|1768.64|1768.1|1767.3|912
1606741200000|2020-11-30 13:00:00|1769.03|1768.53|1770.05|1769.25|1772.54|1771.84|1768.42|1767.62|1531
1606741500000|2020-11-30 13:05:00|1770.04|1769.24|1770.3|1769.8|1770.79|1770.11|1768.89|1768.09|1185
1606741800000|2020-11-30 13:10:00|1770.29|1769.79|1770.93|1770.13|1771.25|1770.45|1769.68|1768.99|1073
1606742100000|2020-11-30 13:15:00|1770.9|1770.1|1771.49|1770.69|1771.62|1770.99|1769.88|1769.08|1073
1606742400000|2020-11-30 13:20:00|1771.42|1770.62|1769|1768.2|1773.37|1772.57|1768.58|1767.83|1447
1606742700000|2020-11-30 13:25:00|1768.89|1768.09|1769.76|1768.96|1770.33|1769.64|1768.07|1767.44|1286
1606743000000|2020-11-30 13:30:00|1769.77|1768.97|1769.62|1768.82|1769.84|1769.34|1768.29|1767.59|1204
1606743300000|2020-11-30 13:35:00|1769.67|1768.87|1770.64|1769.84|1772.15|1771.35|1769.16|1768.36|1218
1606743600000|2020-11-30 13:40:00|1770.65|1769.85|1769.91|1769.11|1770.85|1770.17|1769.7|1768.9|1196
1606743900000|2020-11-30 13:45:00|1769.99|1769.19|1768.63|1767.83|1769.99|1769.19|1767.24|1766.57|1284
1606744200000|2020-11-30 13:50:00|1768.61|1767.81|1771.93|1771.13|1771.99|1771.32|1767.7|1767.09|1221
1606744500000|2020-11-30 13:55:00|1771.91|1771.11|1773.03|1772.23|1773.35|1772.74|1771.65|1771.1|1228
1606744800000|2020-11-30 14:00:00|1773.05|1772.25|1773.59|1772.79|1774.22|1773.59|1772.58|1771.87|1254
1606745100000|2020-11-30 14:05:00|1773.6|1772.8|1771.53|1770.73|1774.24|1773.62|1771.25|1770.61|1098
1606745400000|2020-11-30 14:10:00|1771.51|1770.71|1771.82|1771.32|1772.26|1771.71|1770.32|1769.74|1092
1606745700000|2020-11-30 14:15:00|1771.78|1771.28|1773.25|1772.75|1773.4|1772.75|1771.01|1770.29|1053
1606746000000|2020-11-30 14:20:00|1773.24|1772.74|1775.15|1774.35|1775.31|1774.51|1773.21|1772.54|1255
1606746300000|2020-11-30 14:25:00|1775.09|1774.29|1777.09|1776.29|1777.09|1776.52|1774.61|1773.98|1318
1606746600000|2020-11-30 14:30:00|1777.1|1776.3|1770.43|1769.63|1777.53|1776.83|1770.25|1769.45|1803
1606746900000|2020-11-30 14:35:00|1770.42|1769.62|1772.74|1772.24|1773.5|1772.88|1770.15|1769.41|1548
1606747200000|2020-11-30 14:40:00|1772.72|1772.22|1770.34|1769.84|1772.92|1772.35|1769.79|1769.29|1373
1606747500000|2020-11-30 14:45:00|1770.37|1769.87|1771.68|1771.18|1773.52|1772.84|1770.25|1769.68|1629
1606747800000|2020-11-30 14:50:00|1771.79|1771.29|1775.66|1775.16|1775.79|1775.25|1771.76|1771.22|1551
1606748100000|2020-11-30 14:55:00|1775.68|1775.18|1778.58|1777.78|1779.07|1778.43|1775.16|1774.61|1540
1606748400000|2020-11-30 15:00:00|1778.49|1777.69|1775.1|1774.6|1778.54|1777.74|1773.96|1773.25|1848
1606748700000|2020-11-30 15:05:00|1775.04|1774.54|1773.59|1773.09|1776.49|1775.88|1771.65|1771.15|1672
1606749000000|2020-11-30 15:10:00|1773.57|1773.07|1775.28|1774.48|1775.76|1775.16|1772.79|1772.29|1564
1606749300000|2020-11-30 15:15:00|1775.29|1774.49|1774.87|1774.37|1776.79|1776.29|1774.75|1774.14|1370
1606749600000|2020-11-30 15:20:00|1774.86|1774.36|1774.15|1773.65|1775.43|1774.81|1774.14|1773.5|1333
1606749900000|2020-11-30 15:25:00|1774.17|1773.67|1771.48|1770.68|1774.81|1774.18|1771.35|1770.55|1366
1606750200000|2020-11-30 15:30:00|1771.47|1770.67|1772.18|1771.38|1772.18|1771.5|1770.77|1770.16|1526
1606750500000|2020-11-30 15:35:00|1772.04|1771.54|1772.61|1772.11|1772.97|1772.4|1771.03|1770.45|1384
1606750800000|2020-11-30 15:40:00|1772.63|1772.13|1772.91|1772.41|1774.15|1773.61|1772.38|1771.88|1347
1606751100000|2020-11-30 15:45:00|1772.92|1772.42|1773.78|1772.98|1774.65|1774.06|1772.39|1771.81|1477
1606751400000|2020-11-30 15:50:00|1773.77|1772.97|1773.65|1773.15|1774.62|1773.97|1773.52|1772.96|1377
1606751700000|2020-11-30 15:55:00|1773.66|1773.16|1773.59|1772.79|1774.08|1773.44|1772.41|1771.82|1526
1606752000000|2020-11-30 16:00:00|1773.63|1772.83|1772.52|1772.02|1774.16|1773.5|1772.37|1771.76|1322
1606752300000|2020-11-30 16:05:00|1772.5|1772|1773.46|1772.96|1773.71|1773.12|1771.77|1771.12|1313
1606752600000|2020-11-30 16:10:00|1773.48|1772.98|1774.71|1774.21|1774.95|1774.34|1772.72|1772.22|1441
1606752900000|2020-11-30 16:15:00|1774.73|1774.23|1777.86|1777.36|1778|1777.5|1774.16|1773.55|1453
1606753200000|2020-11-30 16:20:00|1777.89|1777.39|1779.89|1779.39|1780.63|1780.07|1777.65|1777.01|1592
1606753500000|2020-11-30 16:25:00|1779.88|1779.38|1779.75|1779.25|1780.29|1779.79|1779.26|1778.7|1369
1606753800000|2020-11-30 16:30:00|1779.76|1779.26|1780.28|1779.78|1780.88|1780.2|1779.68|1779.17|1284
1606754100000|2020-11-30 16:35:00|1780.25|1779.75|1781.67|1781.17|1782.16|1781.66|1779.71|1779.15|1424
1606754400000|2020-11-30 16:40:00|1781.71|1781.21|1780.93|1780.43|1783|1782.43|1780.93|1780.43|1357
1606754700000|2020-11-30 16:45:00|1780.92|1780.42|1780.84|1780.34|1781.81|1781.31|1780.26|1779.62|1358
1606755000000|2020-11-30 16:50:00|1780.82|1780.32|1780.94|1780.44|1781.57|1780.96|1780.24|1779.7|1052
1606755300000|2020-11-30 16:55:00|1780.93|1780.43|1781.9|1781.4|1782.5|1781.91|1780.87|1780.37|1189
1606755600000|2020-11-30 17:00:00|1781.91|1781.41|1783.4|1782.9|1783.72|1783.1|1781.87|1781.37|1219
1606755900000|2020-11-30 17:05:00|1783.41|1782.91|1784.39|1783.59|1784.49|1783.99|1782.19|1781.69|1155
1606756200000|2020-11-30 17:10:00|1784.38|1783.58|1784.38|1783.58|1784.92|1784.29|1783.83|1783.18|1065
1606756500000|2020-11-30 17:15:00|1784.25|1783.75|1782.99|1782.49|1784.67|1784.08|1782.88|1782.25|989
1606756800000|2020-11-30 17:20:00|1783|1782.5|1783.04|1782.54|1783.72|1783.07|1782.22|1781.58|1029
1606757100000|2020-11-30 17:25:00|1783.05|1782.55|1782.37|1781.87|1783.4|1782.75|1782.09|1781.44|1012
1606757400000|2020-11-30 17:30:00|1782.4|1781.9|1782.61|1782.11|1782.92|1782.37|1781.92|1781.26|1001
1606757700000|2020-11-30 17:35:00|1782.6|1782.1|1780.83|1780.33|1782.73|1782.1|1780.5|1780|926
1606758000000|2020-11-30 17:40:00|1780.82|1780.32|1779.85|1779.05|1781.14|1780.49|1779.34|1778.68|962
1606758300000|2020-11-30 17:45:00|1779.69|1779.19|1778.44|1777.64|1780.03|1779.39|1778.05|1777.34|1011
1606758600000|2020-11-30 17:50:00|1778.27|1777.77|1778.92|1778.12|1779.55|1778.99|1778.11|1777.58|1005
1606758900000|2020-11-30 17:55:00|1778.93|1778.13|1778.33|1777.83|1779.11|1778.45|1778.23|1777.59|806
1606759200000|2020-11-30 18:00:00|1778.34|1777.84|1778.82|1778.32|1779.42|1778.75|1778.11|1777.59|868
1606759500000|2020-11-30 18:05:00|1778.8|1778.3|1776.62|1775.82|1779.18|1778.55|1776.12|1775.53|932
1606759800000|2020-11-30 18:10:00|1776.44|1775.94|1776.82|1776.32|1777.39|1776.74|1776.32|1775.67|751
1606760100000|2020-11-30 18:15:00|1776.81|1776.31|1776.78|1776.28|1777.82|1777.15|1776.6|1775.98|687
1606760400000|2020-11-30 18:20:00|1776.91|1776.11|1776.92|1776.12|1777.41|1776.75|1776.65|1776.03|780
1606760700000|2020-11-30 18:25:00|1776.74|1776.24|1778.71|1778.21|1778.71|1778.21|1776.27|1775.62|1023
1606761000000|2020-11-30 18:30:00|1778.68|1778.18|1779.81|1779.01|1780.38|1779.76|1778.53|1777.93|686
1606761300000|2020-11-30 18:35:00|1779.82|1779.02|1779.62|1779.12|1780.14|1779.5|1779.49|1778.78|590
1606761600000|2020-11-30 18:40:00|1779.63|1779.13|1779.22|1778.72|1779.74|1779.14|1779.19|1778.56|519
1606761900000|2020-11-30 18:45:00|1779.37|1778.57|1780.34|1779.84|1780.38|1779.84|1779.21|1778.57|449
1606762200000|2020-11-30 18:50:00|1780.33|1779.83|1780.45|1779.95|1780.97|1780.32|1780.22|1779.6|577
1606762500000|2020-11-30 18:55:00|1780.44|1779.94|1779.87|1779.07|1780.67|1780.04|1779.77|1779.07|578
1606762800000|2020-11-30 19:00:00|1779.89|1779.09|1780.49|1779.69|1780.78|1780.2|1779.76|1779.05|624
1606763100000|2020-11-30 19:05:00|1780.28|1779.78|1780.91|1780.41|1781.12|1780.59|1779.85|1779.18|518
1606763400000|2020-11-30 19:10:00|1780.92|1780.42|1781.41|1780.61|1781.96|1781.32|1780.89|1780.25|582
1606763700000|2020-11-30 19:15:00|1781.42|1780.62|1781.06|1780.26|1781.51|1780.9|1780.81|1780.15|505
1606764000000|2020-11-30 19:20:00|1780.9|1780.4|1780.81|1780.31|1781.24|1780.59|1780.72|1780.08|579
1606764300000|2020-11-30 19:25:00|1780.82|1780.32|1781.1|1780.6|1781.47|1780.84|1780.8|1780.17|477
1606764600000|2020-11-30 19:30:00|1781.21|1780.41|1780.52|1780.02|1781.38|1780.75|1780.42|1779.8|521
1606764900000|2020-11-30 19:35:00|1780.51|1780.01|1780.41|1779.61|1780.78|1780.19|1780.15|1779.5|500
1606765200000|2020-11-30 19:40:00|1780.26|1779.76|1780.53|1779.73|1780.6|1779.97|1780.13|1779.54|452
1606765500000|2020-11-30 19:45:00|1780.51|1779.71|1780.66|1780.16|1781.35|1780.74|1780.27|1779.69|562
1606765800000|2020-11-30 19:50:00|1780.65|1780.15|1780.78|1779.98|1781.07|1780.42|1780.31|1779.72|698
1606766100000|2020-11-30 19:55:00|1780.77|1779.97|1781.29|1780.79|1781.49|1780.83|1780.6|1779.97|687
1606766400000|2020-11-30 20:00:00|1781.3|1780.8|1781.17|1780.67|1781.68|1781.11|1780.64|1780.02|709
1606766700000|2020-11-30 20:05:00|1781.18|1780.68|1780.6|1780.1|1781.38|1780.81|1780.58|1779.92|532
1606767000000|2020-11-30 20:10:00|1780.59|1780.09|1779.99|1779.19|1781.21|1780.59|1779.81|1779.18|618
1606767300000|2020-11-30 20:15:00|1779.98|1779.18|1779.35|1778.85|1780.16|1779.61|1779.03|1778.34|647
1606767600000|2020-11-30 20:20:00|1779.49|1778.69|1779.4|1778.6|1780.51|1779.89|1778.88|1778.11|842
1606767900000|2020-11-30 20:25:00|1779.38|1778.58|1777.77|1776.97|1780.94|1780.31|1777.7|1776.93|924
1606768200000|2020-11-30 20:30:00|1777.78|1776.98|1777.18|1776.38|1778.27|1777.47|1776.52|1775.92|938
1606768500000|2020-11-30 20:35:00|1777.17|1776.37|1777.42|1776.92|1777.69|1777.05|1776.87|1776.22|785
1606768800000|2020-11-30 20:40:00|1777.4|1776.9|1777.87|1777.37|1778.17|1777.54|1776.9|1776.32|798
1606769100000|2020-11-30 20:45:00|1777.8|1777.3|1777.18|1776.38|1778.19|1777.57|1776.87|1776.25|856
1606769400000|2020-11-30 20:50:00|1777.15|1776.35|1776.53|1776.03|1777.36|1776.71|1776.46|1775.81|791
1606769700000|2020-11-30 20:55:00|1776.6|1776.1|1776.99|1776.19|1777.22|1776.59|1776.34|1775.67|1024
1606770000000|2020-11-30 21:00:00|1776.96|1776.16|1776.88|1776.08|1777.35|1776.7|1776|1775.45|427
1606770300000|2020-11-30 21:05:00|1776.9|1776.1|1776.13|1775.33|1776.92|1776.12|1776.03|1775.23|310
1606770600000|2020-11-30 21:10:00|1776.12|1775.32|1776.21|1775.41|1776.27|1775.47|1775.71|1775.07|311
1606770900000|2020-11-30 21:15:00|1776.24|1775.44|1776.02|1775.22|1776.35|1775.64|1776.01|1775.21|234
1606771200000|2020-11-30 21:20:00|1776.01|1775.21|1776.29|1775.49|1776.35|1775.59|1776.01|1775.21|134
1606771500000|2020-11-30 21:25:00|1776.31|1775.51|1776.64|1775.84|1776.65|1775.85|1776.31|1775.51|183
1606771800000|2020-11-30 21:30:00|1776.65|1775.85|1776.87|1776.07|1776.91|1776.11|1776.37|1775.57|274
1606772100000|2020-11-30 21:35:00|1776.86|1776.06|1776.92|1776.12|1777.3|1776.5|1776.85|1776.05|154
1606772400000|2020-11-30 21:40:00|1776.96|1776.16|1777.5|1776.7|1777.63|1776.83|1776.96|1776.16|232
1606772700000|2020-11-30 21:45:00|1777.53|1776.73|1777.81|1777.01|1777.81|1777.01|1777.32|1776.52|259
1606773000000|2020-11-30 21:50:00|1777.82|1777.02|1778.14|1777.34|1778.14|1777.34|1777.58|1776.78|200
1606773300000|2020-11-30 21:55:00|1778.18|1777.38|1777.49|1776.69|1778.27|1777.47|1776.91|1775.54|224
1606777200000|2020-11-30 23:00:00|1778.44|1777.64|1777.6|1776.8|1778.9|1778.1|1777.57|1776.77|354
1606777500000|2020-11-30 23:05:00|1777.56|1776.76|1777.67|1776.87|1777.93|1777.13|1777.35|1776.55|240
1606777800000|2020-11-30 23:10:00|1777.69|1776.89|1777.85|1777.05|1778.07|1777.27|1777.21|1776.41|253
1606778100000|2020-11-30 23:15:00|1777.84|1777.04|1778.02|1777.22|1778.07|1777.27|1777.65|1776.85|141
1606778400000|2020-11-30 23:20:00|1778.03|1777.23|1777.69|1776.89|1778.12|1777.32|1777.64|1776.84|163
1606778700000|2020-11-30 23:25:00|1777.66|1776.86|1777.58|1776.78|1777.72|1777.06|1777.26|1776.46|211
1606779000000|2020-11-30 23:30:00|1777.56|1776.76|1777|1776.2|1777.65|1776.85|1776.16|1775.36|570
1606779300000|2020-11-30 23:35:00|1776.95|1776.15|1777.82|1777.02|1777.92|1777.12|1776.67|1775.87|449
1606779600000|2020-11-30 23:40:00|1777.81|1777.01|1779.33|1778.83|1779.49|1778.83|1777.75|1776.95|473
1606779900000|2020-11-30 23:45:00|1779.37|1778.87|1779.37|1778.87|1779.74|1779.21|1778.92|1778.26|406
1606780200000|2020-11-30 23:50:00|1779.52|1778.72|1779.34|1778.84|1779.85|1779.11|1778.97|1778.44|299
1606780500000|2020-11-30 23:55:00|1779.36|1778.86|1779.31|1778.51|1779.62|1778.94|1779.01|1778.32|218
1606780800000|2020-12-01 00:00:00|1779.34|1778.54|1779.89|1779.09|1779.94|1779.33|1779.16|1778.37|339
1606781100000|2020-12-01 00:05:00|1779.88|1779.08|1779.05|1778.25|1779.96|1779.16|1778.99|1778.19|188
1606781400000|2020-12-01 00:10:00|1779.02|1778.22|1779.13|1778.33|1779.48|1778.83|1778.92|1778.16|231
1606781700000|2020-12-01 00:15:00|1779.14|1778.34|1778.29|1777.49|1779.24|1778.44|1778.23|1777.43|264
1606782000000|2020-12-01 00:20:00|1778.28|1777.48|1778.04|1777.24|1778.42|1777.72|1777.71|1777.07|151
1606782300000|2020-12-01 00:25:00|1778.07|1777.27|1778.69|1777.89|1778.7|1778.05|1778.05|1777.25|219
1606782600000|2020-12-01 00:30:00|1778.67|1777.87|1778.52|1777.72|1778.82|1778.02|1778.19|1777.49|195
1606782900000|2020-12-01 00:35:00|1778.53|1777.73|1778.39|1777.59|1778.53|1777.83|1777.99|1777.34|194
1606783200000|2020-12-01 00:40:00|1778.41|1777.61|1779.73|1778.93|1779.8|1779.2|1778.28|1777.48|308
1606783500000|2020-12-01 00:45:00|1779.78|1778.98|1778.89|1778.39|1780.12|1779.32|1778.89|1778.26|673
1606783800000|2020-12-01 00:50:00|1778.9|1778.4|1777.24|1776.74|1779.05|1778.4|1777.13|1776.49|451
1606784100000|2020-12-01 00:55:00|1777.27|1776.77|1778.69|1777.89|1778.73|1778.05|1777.25|1776.58|347
1606784400000|2020-12-01 01:00:00|1778.68|1777.88|1779.65|1778.85|1780.68|1780.01|1778.02|1777.52|1092
1606784700000|2020-12-01 01:05:00|1779.66|1778.86|1779.51|1779.01|1780.77|1780.15|1779.19|1778.63|995
1606785000000|2020-12-01 01:10:00|1779.53|1779.03|1779.5|1779|1780.18|1779.5|1778.87|1778.25|705
1606785300000|2020-12-01 01:15:00|1779.65|1778.85|1780.12|1779.32|1781|1780.33|1779.51|1778.85|688
1606785600000|2020-12-01 01:20:00|1780.17|1779.37|1780.82|1780.02|1780.94|1780.32|1779.88|1779.08|478
1606785900000|2020-12-01 01:25:00|1780.83|1780.03|1780.47|1779.67|1780.94|1780.14|1780.01|1779.21|560
1606786200000|2020-12-01 01:30:00|1780.49|1779.69|1779.1|1778.3|1780.49|1779.69|1778.89|1778.09|574
1606786500000|2020-12-01 01:35:00|1779.09|1778.29|1780.76|1779.96|1780.86|1780.06|1779.08|1778.28|549
1606786800000|2020-12-01 01:40:00|1780.77|1779.97|1780.73|1779.93|1780.99|1780.19|1780.3|1779.5|438
1606787100000|2020-12-01 01:45:00|1780.74|1779.94|1780.51|1780.01|1781.24|1780.44|1779.97|1779.41|499
1606787400000|2020-12-01 01:50:00|1780.5|1780|1779.56|1778.76|1780.71|1780.05|1779.34|1778.63|520
1606787700000|2020-12-01 01:55:00|1779.58|1778.78|1779.45|1778.65|1779.74|1779.02|1779.33|1778.53|291
1606788000000|2020-12-01 02:00:00|1779.44|1778.64|1780.51|1779.71|1780.53|1779.73|1779.41|1778.61|461
1606788300000|2020-12-01 02:05:00|1780.53|1779.73|1781.34|1780.54|1781.72|1780.92|1780.14|1779.34|571
1606788600000|2020-12-01 02:10:00|1781.31|1780.51|1780.18|1779.38|1781.71|1781.09|1780.03|1779.36|553
1606788900000|2020-12-01 02:15:00|1780.19|1779.39|1780.81|1780.01|1780.86|1780.06|1779.69|1779.07|569
1606789200000|2020-12-01 02:20:00|1780.8|1780|1781.5|1780.7|1781.64|1780.85|1780.76|1779.96|438
1606789500000|2020-12-01 02:25:00|1781.51|1780.71|1781.94|1781.14|1782|1781.2|1781.48|1780.68|372
1606789800000|2020-12-01 02:30:00|1781.95|1781.15|1781.81|1781.01|1782.37|1781.57|1781.74|1780.94|757
1606790100000|2020-12-01 02:35:00|1781.83|1781.03|1781.72|1781.22|1782.21|1781.49|1781.68|1780.92|634
1606790400000|2020-12-01 02:40:00|1781.71|1781.21|1781.87|1781.07|1782.2|1781.45|1781.55|1780.84|630
1606790700000|2020-12-01 02:45:00|1781.84|1781.04|1781.94|1781.14|1782.16|1781.36|1781.55|1780.78|539
1606791000000|2020-12-01 02:50:00|1781.95|1781.15|1783.71|1782.91|1783.72|1782.92|1781.84|1781.04|760
1606791300000|2020-12-01 02:55:00|1783.69|1782.89|1783.49|1782.69|1783.91|1783.26|1783.47|1782.67|645
1606791600000|2020-12-01 03:00:00|1783.48|1782.68|1783.76|1782.96|1783.93|1783.31|1783.35|1782.67|500
1606791900000|2020-12-01 03:05:00|1783.77|1782.97|1783.63|1782.83|1783.94|1783.44|1783.13|1782.48|472
1606792200000|2020-12-01 03:10:00|1783.6|1782.8|1783.59|1783.09|1783.89|1783.18|1783.26|1782.51|523
1606792500000|2020-12-01 03:15:00|1783.6|1783.1|1785.01|1784.21|1785.14|1784.35|1783.58|1782.9|644
1606792800000|2020-12-01 03:20:00|1785|1784.2|1785.58|1784.78|1785.72|1785.06|1785|1784.2|734
1606793100000|2020-12-01 03:25:00|1785.55|1784.75|1785.82|1785.02|1786.09|1785.44|1785.33|1784.7|720
1606793400000|2020-12-01 03:30:00|1785.77|1784.97|1786.38|1785.58|1786.5|1785.7|1785.06|1784.4|709
1606793700000|2020-12-01 03:35:00|1786.39|1785.59|1785.06|1784.26|1786.43|1785.78|1784.57|1783.89|709
1606794000000|2020-12-01 03:40:00|1785.02|1784.22|1784.92|1784.12|1785.71|1785.02|1784.75|1784.08|460
1606794300000|2020-12-01 03:45:00|1784.94|1784.14|1785.15|1784.35|1785.53|1784.95|1784.64|1784|335
1606794600000|2020-12-01 03:50:00|1785.16|1784.36|1785.18|1784.38|1785.44|1784.82|1784.97|1784.21|253
1606794900000|2020-12-01 03:55:00|1785.19|1784.39|1785.07|1784.27|1785.31|1784.67|1784.6|1783.92|289
1606795200000|2020-12-01 04:00:00|1785.06|1784.26|1785.45|1784.65|1785.45|1784.8|1784.92|1784.24|413
1606795500000|2020-12-01 04:05:00|1785.43|1784.63|1785.33|1784.53|1785.45|1784.8|1785.03|1784.29|292
1606795800000|2020-12-01 04:10:00|1785.34|1784.54|1786.24|1785.44|1786.27|1785.56|1785.3|1784.5|395
1606796100000|2020-12-01 04:15:00|1786.23|1785.43|1787.22|1786.72|1787.75|1787.1|1783.87|1783.1|880
1606796400000|2020-12-01 04:20:00|1787.19|1786.69|1786.62|1786.12|1787.46|1786.72|1786.43|1785.75|359
1606796700000|2020-12-01 04:25:00|1786.77|1785.97|1786.68|1785.88|1786.9|1786.22|1786.07|1785.36|330
1606797000000|2020-12-01 04:30:00|1786.67|1785.87|1786.46|1785.66|1786.7|1786.08|1786.26|1785.57|236
1606797300000|2020-12-01 04:35:00|1786.44|1785.64|1785.68|1784.88|1786.48|1785.68|1785.54|1784.88|278
1606797600000|2020-12-01 04:40:00|1785.71|1784.91|1786.8|1786.3|1787.32|1786.52|1785.56|1784.83|347
1606797900000|2020-12-01 04:45:00|1786.75|1786.25|1786.4|1785.6|1786.93|1786.25|1786.3|1785.56|146
1606798200000|2020-12-01 04:50:00|1786.39|1785.59|1785.76|1784.96|1786.4|1785.67|1785.73|1784.93|191
1606798500000|2020-12-01 04:55:00|1785.75|1784.95|1784.75|1783.95|1786.11|1785.41|1783.84|1783.19|656
1606798800000|2020-12-01 05:00:00|1784.74|1783.94|1784.96|1784.16|1785.31|1784.54|1784.03|1783.37|577
1606799100000|2020-12-01 05:05:00|1784.98|1784.18|1785.01|1784.51|1785.44|1784.85|1784.79|1784.13|373
1606799400000|2020-12-01 05:10:00|1785|1784.5|1785.05|1784.25|1785.26|1784.52|1784.75|1784.05|342
1606799700000|2020-12-01 05:15:00|1785.07|1784.27|1784.86|1784.06|1785.13|1784.33|1784.3|1783.57|336
1606800000000|2020-12-01 05:20:00|1784.83|1784.03|1785.11|1784.31|1785.81|1785.01|1784.47|1783.75|489
1606800300000|2020-12-01 05:25:00|1785.08|1784.28|1784.84|1784.04|1785.1|1784.42|1784.39|1783.72|324
1606800600000|2020-12-01 05:30:00|1784.85|1784.05|1785.75|1784.95|1785.84|1785.04|1784.38|1783.68|644
1606800900000|2020-12-01 05:35:00|1785.74|1784.94|1785.56|1784.76|1785.85|1785.22|1785.24|1784.5|540
1606801200000|2020-12-01 05:40:00|1785.55|1784.75|1785.92|1785.12|1786.03|1785.35|1785.28|1784.56|428
1606801500000|2020-12-01 05:45:00|1785.89|1785.09|1786.16|1785.36|1786.43|1785.63|1785.63|1784.98|429
1606801800000|2020-12-01 05:50:00|1786.19|1785.39|1788.51|1787.71|1788.63|1788.01|1785.81|1785.14|693
1606802100000|2020-12-01 05:55:00|1788.58|1787.78|1787.62|1786.82|1788.76|1788.09|1787.57|1786.82|700
1606802400000|2020-12-01 06:00:00|1787.66|1786.86|1788.51|1787.71|1788.58|1787.78|1787.05|1786.33|551
1606802700000|2020-12-01 06:05:00|1788.53|1787.73|1786.51|1785.71|1788.56|1787.76|1786.44|1785.64|738
1606803000000|2020-12-01 06:10:00|1786.5|1785.7|1786.29|1785.49|1787.24|1786.44|1786.25|1785.45|580
1606803300000|2020-12-01 06:15:00|1786.32|1785.52|1786.48|1785.68|1787.09|1786.29|1786.04|1785.24|624
1606803600000|2020-12-01 06:20:00|1786.37|1785.57|1785.9|1785.1|1786.78|1786.08|1785.53|1784.73|457
1606803900000|2020-12-01 06:25:00|1785.91|1785.11|1786.95|1786.15|1787.04|1786.36|1785.45|1784.65|600
1606804200000|2020-12-01 06:30:00|1786.98|1786.18|1786.39|1785.59|1787.1|1786.51|1786.01|1785.41|562
1606804500000|2020-12-01 06:35:00|1786.33|1785.53|1786.19|1785.39|1786.68|1785.97|1786|1785.3|465
1606804800000|2020-12-01 06:40:00|1786.2|1785.4|1786.22|1785.72|1786.35|1785.72|1785.16|1784.36|598
1606805100000|2020-12-01 06:45:00|1786.19|1785.69|1786.31|1785.51|1787.41|1786.61|1786.11|1785.31|778
1606805400000|2020-12-01 06:50:00|1786.24|1785.44|1786.06|1785.56|1786.61|1785.89|1785.86|1785.06|483
1606805700000|2020-12-01 06:55:00|1786.15|1785.35|1786.67|1785.87|1787.23|1786.46|1786.04|1785.29|624
1606806000000|2020-12-01 07:00:00|1786.62|1785.82|1786.8|1786|1786.93|1786.33|1786.08|1785.33|582
1606806300000|2020-12-01 07:05:00|1786.5|1785.99|1787.07|1786.27|1787.09|1786.29|1786.02|1785.41|620
1606806600000|2020-12-01 07:10:00|1787.06|1786.26|1788.23|1787.43|1788.7|1787.9|1786.75|1785.95|850
1606806900000|2020-12-01 07:15:00|1788.09|1787.29|1788.13|1787.33|1788.5|1787.7|1787.53|1786.73|663
1606807200000|2020-12-01 07:20:00|1788.12|1787.32|1788.5|1787.7|1788.8|1788|1787.9|1787.16|747
1606807500000|2020-12-01 07:25:00|1788.44|1787.64|1788.84|1788.04|1789.24|1788.63|1788.25|1787.45|810
1606807800000|2020-12-01 07:30:00|1788.79|1787.99|1789.08|1788.28|1789.21|1788.41|1788.2|1787.4|755
1606808100000|2020-12-01 07:35:00|1789.1|1788.3|1789.17|1788.37|1789.19|1788.54|1788.68|1787.88|580
1606808400000|2020-12-01 07:40:00|1789.18|1788.38|1789.62|1788.82|1789.84|1789.05|1788.47|1787.78|832
1606808700000|2020-12-01 07:45:00|1789.64|1788.84|1789.93|1789.13|1790.38|1789.58|1789.24|1788.46|848
1606809000000|2020-12-01 07:50:00|1789.92|1789.12|1790.08|1789.28|1790.56|1789.82|1789.74|1789.01|835
1606809300000|2020-12-01 07:55:00|1790.09|1789.29|1791.42|1790.92|1792.37|1791.57|1789.5|1788.7|971
1606809600000|2020-12-01 08:00:00|1791.3|1790.8|1791.94|1791.44|1792.75|1791.95|1789.67|1789.06|1096
1606809900000|2020-12-01 08:05:00|1791.95|1791.45|1793.01|1792.51|1795.18|1794.54|1791.82|1791.17|1291
1606810200000|2020-12-01 08:10:00|1793.16|1792.36|1792.76|1791.96|1793.26|1792.6|1792.36|1791.84|859
1606810500000|2020-12-01 08:15:00|1792.74|1791.94|1792.71|1792.21|1793.09|1792.44|1792.25|1791.62|836
1606810800000|2020-12-01 08:20:00|1792.77|1792.27|1793.01|1792.21|1793.48|1792.83|1792.15|1791.35|908
1606811100000|2020-12-01 08:25:00|1793.02|1792.22|1792.23|1791.73|1793.2|1792.55|1791.92|1791.3|879
1606811400000|2020-12-01 08:30:00|1792.2|1791.7|1792.66|1791.86|1792.96|1792.17|1791.38|1790.58|1107
1606811700000|2020-12-01 08:35:00|1792.65|1791.85|1792.84|1792.04|1793.02|1792.38|1791.95|1791.17|888
1606812000000|2020-12-01 08:40:00|1792.83|1792.03|1793.15|1792.35|1793.47|1792.77|1792.47|1791.71|964
1606812300000|2020-12-01 08:45:00|1793.14|1792.34|1794.93|1794.13|1795.23|1794.58|1792.47|1791.73|1366
1606812600000|2020-12-01 08:50:00|1794.94|1794.14|1794.29|1793.49|1794.97|1794.21|1793.84|1793.22|839
1606812900000|2020-12-01 08:55:00|1794.27|1793.47|1794.31|1793.51|1794.49|1793.9|1793.76|1792.96|633
1606813200000|2020-12-01 09:00:00|1794.32|1793.52|1794.75|1793.95|1794.92|1794.13|1793.72|1793.06|809
1606813500000|2020-12-01 09:05:00|1794.78|1793.98|1793.59|1792.79|1794.87|1794.07|1793.53|1792.73|802
1606813800000|2020-12-01 09:10:00|1793.42|1792.92|1792.61|1792.11|1794.08|1793.35|1792.6|1792.06|916
1606814100000|2020-12-01 09:15:00|1792.76|1791.96|1791.75|1790.95|1793.18|1792.45|1791.32|1790.64|889
1606814400000|2020-12-01 09:20:00|1791.69|1791.19|1793.08|1792.28|1793.1|1792.44|1791.48|1790.81|768
1606814700000|2020-12-01 09:25:00|1793.09|1792.29|1794.03|1793.23|1794.83|1794.18|1792.82|1792.15|912
1606815000000|2020-12-01 09:30:00|1793.82|1793.32|1793.53|1793.03|1794.11|1793.47|1792.77|1792.12|829
1606815300000|2020-12-01 09:35:00|1793.51|1793.01|1794.25|1793.75|1794.65|1794.04|1792.88|1792.14|927
1606815600000|2020-12-01 09:40:00|1794.24|1793.74|1794.48|1793.68|1795.27|1794.71|1793.87|1793.23|866
1606815900000|2020-12-01 09:45:00|1794.49|1793.69|1794.44|1793.94|1794.6|1794.1|1793.41|1792.71|915
1606816200000|2020-12-01 09:50:00|1794.43|1793.93|1794.58|1794.08|1794.99|1794.39|1793.79|1793.26|914
1606816500000|2020-12-01 09:55:00|1794.6|1794.1|1795.27|1794.77|1795.66|1795.02|1794.54|1794.04|880
1606816800000|2020-12-01 10:00:00|1795.26|1794.76|1796.31|1795.51|1797.6|1796.81|1795.22|1794.58|1031
1606817100000|2020-12-01 10:05:00|1796.36|1795.56|1795.77|1795.27|1796.6|1795.95|1795.7|1795.03|668
1606817400000|2020-12-01 10:10:00|1795.79|1795.29|1795.34|1794.84|1796.06|1795.44|1795.15|1794.49|698
1606817700000|2020-12-01 10:15:00|1795.35|1794.85|1795.73|1795.23|1797.08|1796.4|1795.1|1794.49|855
1606818000000|2020-12-01 10:20:00|1795.75|1795.25|1797.64|1796.84|1798.29|1797.49|1795.67|1795.03|973
1606818300000|2020-12-01 10:25:00|1797.66|1796.86|1796.25|1795.75|1798.79|1798.12|1796.13|1795.51|922
1606818600000|2020-12-01 10:30:00|1796.23|1795.73|1797.07|1796.27|1797.56|1796.84|1795.83|1795.3|748
1606818900000|2020-12-01 10:35:00|1797.06|1796.26|1798.67|1797.87|1799.26|1798.74|1796.85|1796.17|901
1606819200000|2020-12-01 10:40:00|1798.66|1797.86|1798.57|1797.77|1799.11|1798.48|1797.93|1797.2|782
1606819500000|2020-12-01 10:45:00|1798.59|1797.79|1798.47|1797.67|1798.7|1797.93|1797.71|1797.04|694
1606819800000|2020-12-01 10:50:00|1798.48|1797.68|1799.12|1798.32|1799.19|1798.54|1797.86|1797.23|672
1606820100000|2020-12-01 10:55:00|1799.11|1798.31|1799.69|1798.89|1799.9|1799.37|1798.37|1797.77|688
1606820400000|2020-12-01 11:00:00|1799.66|1798.86|1801.48|1800.98|1801.73|1801.07|1799.65|1798.85|1087
1606820700000|2020-12-01 11:05:00|1801.41|1800.91|1805.29|1804.79|1805.95|1805.15|1800.53|1799.77|1331
1606821000000|2020-12-01 11:10:00|1805.3|1804.8|1807.31|1806.51|1807.86|1807.06|1805.3|1804.65|1356
1606821300000|2020-12-01 11:15:00|1807.2|1806.4|1809.39|1808.59|1810.64|1809.86|1807.05|1806.3|1458
1606821600000|2020-12-01 11:20:00|1809.4|1808.6|1807.74|1806.94|1809.78|1808.98|1807.41|1806.75|1272
1606821900000|2020-12-01 11:25:00|1807.75|1806.95|1807.11|1806.31|1808.32|1807.66|1806.74|1805.99|1035
1606822200000|2020-12-01 11:30:00|1807.08|1806.28|1805.83|1805.33|1807.45|1806.81|1805.51|1804.76|991
1606822500000|2020-12-01 11:35:00|1805.92|1805.42|1805.27|1804.77|1807.1|1806.47|1804.91|1804.28|1020
1606822800000|2020-12-01 11:40:00|1805.29|1804.79|1805.9|1805.1|1806.05|1805.39|1805.01|1804.31|716
1606823100000|2020-12-01 11:45:00|1805.91|1805.11|1805.01|1804.21|1806.12|1805.32|1804.63|1803.93|741
1606823400000|2020-12-01 11:50:00|1805|1804.2|1805.51|1804.71|1805.54|1804.79|1803.88|1803.08|1054
1606823700000|2020-12-01 11:55:00|1805.46|1804.66|1807.05|1806.25|1807.58|1806.93|1805.22|1804.5|1186
1606824000000|2020-12-01 12:00:00|1806.98|1806.18|1806.48|1805.68|1809.17|1808.4|1806.27|1805.68|1422
1606824300000|2020-12-01 12:05:00|1806.52|1805.72|1805.57|1805.07|1807.11|1806.5|1805.2|1804.52|1125
1606824600000|2020-12-01 12:10:00|1805.72|1804.92|1805.11|1804.61|1806.43|1805.78|1805.03|1804.31|923
1606824900000|2020-12-01 12:15:00|1805.14|1804.64|1805.32|1804.52|1805.8|1805.16|1804.44|1803.8|1010
1606825200000|2020-12-01 12:20:00|1805.29|1804.49|1804.05|1803.55|1805.48|1804.89|1803.4|1802.76|1026
1606825500000|2020-12-01 12:25:00|1804.03|1803.53|1804.61|1803.81|1804.68|1803.99|1803.58|1802.89|838
1606825800000|2020-12-01 12:30:00|1804.59|1803.79|1804.5|1803.7|1805.08|1804.58|1804.22|1803.58|869
1606826100000|2020-12-01 12:35:00|1804.49|1803.69|1804.84|1804.34|1805.51|1804.72|1804.23|1803.58|861
1606826400000|2020-12-01 12:40:00|1804.85|1804.35|1805.56|1804.76|1805.63|1804.98|1804.55|1803.95|846
1606826700000|2020-12-01 12:45:00|1805.54|1804.74|1807.2|1806.4|1807.58|1807.08|1805.25|1804.45|1097
1606827000000|2020-12-01 12:50:00|1807.19|1806.39|1808.64|1807.84|1808.83|1808.21|1806.74|1806.15|939
1606827300000|2020-12-01 12:55:00|1808.62|1807.82|1808.45|1807.95|1809.35|1808.55|1807.81|1807.08|971
1606827600000|2020-12-01 13:00:00|1808.5|1808|1808.13|1807.33|1809.86|1809.06|1808.1|1807.33|1371
1606827900000|2020-12-01 13:05:00|1808.16|1807.36|1810.22|1809.42|1810.72|1809.92|1808.04|1807.24|1175
1606828200000|2020-12-01 13:10:00|1810.25|1809.45|1807.71|1806.91|1810.26|1809.46|1807.51|1806.75|1189
1606828500000|2020-12-01 13:15:00|1807.73|1806.93|1809.73|1808.93|1809.9|1809.19|1807.57|1806.83|1144
1606828800000|2020-12-01 13:20:00|1809.69|1808.89|1808.7|1807.9|1811.33|1810.83|1807.08|1806.28|1504
1606829100000|2020-12-01 13:25:00|1808.73|1807.93|1809.27|1808.47|1810.28|1809.62|1808.13|1807.33|1303
1606829400000|2020-12-01 13:30:00|1809.26|1808.46|1810.19|1809.39|1810.29|1809.49|1808.01|1807.33|1255
1606829700000|2020-12-01 13:35:00|1810.18|1809.38|1810.73|1809.93|1811.13|1810.33|1809.51|1808.71|1237
1606830000000|2020-12-01 13:40:00|1810.72|1809.92|1807.84|1807.34|1810.75|1809.95|1807.84|1807.08|1036
1606830300000|2020-12-01 13:45:00|1808.07|1807.57|1810.29|1809.79|1810.46|1809.81|1807.83|1807.21|1141
1606830600000|2020-12-01 13:50:00|1810.28|1809.78|1811.33|1810.53|1811.63|1810.9|1809.56|1808.92|1233
1606830900000|2020-12-01 13:55:00|1811.36|1810.56|1813.33|1812.53|1813.84|1813.04|1811.16|1810.46|1386
1606831200000|2020-12-01 14:00:00|1813.34|1812.54|1813.79|1812.99|1814.25|1813.53|1810.88|1810.18|1529
1606831500000|2020-12-01 14:05:00|1813.64|1813.14|1813.27|1812.77|1815.67|1814.87|1813.27|1812.68|1452
1606831800000|2020-12-01 14:10:00|1813.26|1812.76|1814.26|1813.76|1815.55|1814.91|1813.24|1812.71|1462
1606832100000|2020-12-01 14:15:00|1814.27|1813.77|1813.09|1812.29|1814.55|1814.01|1812.81|1812.01|1323
1606832400000|2020-12-01 14:20:00|1813.1|1812.3|1813.11|1812.31|1814.08|1813.38|1812.57|1811.77|1137
1606832700000|2020-12-01 14:25:00|1813.1|1812.3|1809.71|1808.91|1813.6|1812.93|1809.64|1808.84|1260
1606833000000|2020-12-01 14:30:00|1809.64|1808.84|1808.67|1808.17|1810.54|1809.83|1808.38|1807.58|1787
1606833300000|2020-12-01 14:35:00|1808.68|1808.18|1812.04|1811.24|1812.12|1811.46|1807.67|1807.09|1604
1606833600000|2020-12-01 14:40:00|1812.07|1811.27|1811.28|1810.78|1813.01|1812.5|1811.25|1810.61|1377
1606833900000|2020-12-01 14:45:00|1811.27|1810.77|1811.45|1810.95|1812.42|1811.83|1810.96|1810.28|1289
1606834200000|2020-12-01 14:50:00|1811.46|1810.96|1810.34|1809.54|1812.06|1811.45|1809.43|1808.64|1298
1606834500000|2020-12-01 14:55:00|1810.33|1809.53|1809.27|1808.47|1810.55|1809.92|1808.68|1808.06|1237
1606834800000|2020-12-01 15:00:00|1809.3|1808.5|1809.98|1809.18|1812.82|1812.02|1808.55|1807.75|1605
1606835100000|2020-12-01 15:05:00|1809.79|1809.29|1808.09|1807.29|1809.93|1809.35|1807.26|1806.46|1618
1606835400000|2020-12-01 15:10:00|1808.08|1807.28|1808.39|1807.59|1808.88|1808.32|1807.06|1806.26|1589
1606835700000|2020-12-01 15:15:00|1808.38|1807.58|1809.27|1808.77|1810.05|1809.49|1807.63|1807.01|1607
1606836000000|2020-12-01 15:20:00|1809.19|1808.69|1806.61|1805.81|1809.77|1809.14|1805.87|1805.07|1397
1606836300000|2020-12-01 15:25:00|1806.64|1805.84|1806.84|1806.34|1807.38|1806.82|1805.23|1804.6|1479
1606836600000|2020-12-01 15:30:00|1806.87|1806.37|1808.91|1808.11|1809.87|1809.22|1805.79|1805.17|1455
1606836900000|2020-12-01 15:35:00|1808.92|1808.12|1808.96|1808.46|1810.75|1810.13|1807.83|1807.22|1514
1606837200000|2020-12-01 15:40:00|1808.89|1808.39|1809.03|1808.23|1809.25|1808.74|1807.86|1807.12|1433
1606837500000|2020-12-01 15:45:00|1809.04|1808.24|1811.06|1810.26|1811.17|1810.51|1808.05|1807.39|1387
1606837800000|2020-12-01 15:50:00|1811.07|1810.27|1810.42|1809.62|1812.17|1811.57|1810.32|1809.61|1300
1606838100000|2020-12-01 15:55:00|1810.43|1809.63|1810.65|1810.15|1810.98|1810.38|1809.44|1808.8|1334
1606838400000|2020-12-01 16:00:00|1810.66|1810.16|1810.89|1810.09|1812.15|1811.62|1810.35|1809.75|1344
1606838700000|2020-12-01 16:05:00|1810.87|1810.07|1811.75|1810.95|1812.55|1811.87|1810.87|1810.07|1416
1606839000000|2020-12-01 16:10:00|1811.76|1810.96|1810.43|1809.63|1811.8|1811.15|1809.7|1808.9|1294
1606839300000|2020-12-01 16:15:00|1810.41|1809.61|1809.13|1808.33|1810.61|1809.94|1808.33|1807.53|1188
1606839600000|2020-12-01 16:20:00|1809.12|1808.32|1809.16|1808.36|1810.14|1809.34|1808.52|1807.75|1339
1606839900000|2020-12-01 16:25:00|1809.2|1808.4|1808.97|1808.17|1809.73|1809|1807.88|1807.08|1269
1606840200000|2020-12-01 16:30:00|1808.96|1808.16|1811.54|1811.04|1811.69|1811.05|1808.72|1808.08|1372
1606840500000|2020-12-01 16:35:00|1811.55|1811.05|1811.28|1810.78|1811.78|1811.18|1810.29|1809.62|1154
1606840800000|2020-12-01 16:40:00|1811.35|1810.85|1811.05|1810.55|1811.81|1811.01|1810.62|1809.91|1060
1606841100000|2020-12-01 16:45:00|1811.15|1810.65|1810.73|1810.23|1811.69|1811.07|1810.4|1809.8|1370
1606841400000|2020-12-01 16:50:00|1810.74|1810.24|1810.9|1810.4|1811.51|1811.01|1809.42|1808.87|1214
1606841700000|2020-12-01 16:55:00|1810.94|1810.44|1810.9|1810.1|1811.84|1811.26|1810.77|1810.09|1079
1606842000000|2020-12-01 17:00:00|1810.89|1810.09|1811.25|1810.75|1811.74|1811.1|1810.65|1810.02|1114
1606842300000|2020-12-01 17:05:00|1811.26|1810.76|1813.14|1812.34|1813.33|1812.69|1811.1|1810.47|1102
1606842600000|2020-12-01 17:10:00|1813.15|1812.35|1814.03|1813.53|1815.51|1814.93|1812.67|1812.08|1333
1606842900000|2020-12-01 17:15:00|1814.04|1813.54|1813.78|1813.28|1814.48|1813.88|1812.96|1812.31|1055
1606843200000|2020-12-01 17:20:00|1813.77|1813.27|1813.48|1812.98|1814.33|1813.69|1813.16|1812.58|1059
1606843500000|2020-12-01 17:25:00|1813.5|1813|1812.52|1812.02|1813.62|1813.01|1812.42|1811.85|903
1606843800000|2020-12-01 17:30:00|1812.61|1812.11|1812.77|1812.27|1813.34|1812.84|1812.53|1812.03|949
1606844100000|2020-12-01 17:35:00|1812.8|1812.3|1813.23|1812.73|1813.56|1812.91|1812.47|1811.84|946
1606844400000|2020-12-01 17:40:00|1813.24|1812.74|1813.18|1812.68|1813.45|1812.77|1812.57|1811.96|931
1606844700000|2020-12-01 17:45:00|1813.2|1812.7|1813.91|1813.41|1814.03|1813.44|1813.01|1812.32|862
1606845000000|2020-12-01 17:50:00|1813.89|1813.39|1813.92|1813.12|1814.55|1813.91|1813.61|1812.98|941
1606845300000|2020-12-01 17:55:00|1813.86|1813.36|1813.38|1812.58|1813.99|1813.36|1812.56|1811.86|1063
1606845600000|2020-12-01 18:00:00|1813.4|1812.6|1814.28|1813.48|1814.33|1813.71|1813.08|1812.42|887
1606845900000|2020-12-01 18:05:00|1814.29|1813.49|1814.93|1814.13|1815.54|1814.91|1813.93|1813.35|971
1606846200000|2020-12-01 18:10:00|1814.94|1814.14|1815.91|1815.11|1816.33|1815.7|1814.77|1814.11|1088
1606846500000|2020-12-01 18:15:00|1815.7|1815.2|1816.6|1816.1|1816.82|1816.18|1815.66|1815.09|849
1606846800000|2020-12-01 18:20:00|1816.61|1816.11|1815.4|1814.9|1817.75|1817.11|1815.13|1814.51|1218
1606847100000|2020-12-01 18:25:00|1815.41|1814.91|1815.41|1814.91|1816.16|1815.56|1814.25|1813.62|1168
1606847400000|2020-12-01 18:30:00|1815.4|1814.9|1815.56|1815.06|1815.76|1815.13|1814.39|1813.75|860
1606847700000|2020-12-01 18:35:00|1815.53|1815.03|1815.48|1814.98|1816.39|1815.84|1815.25|1814.65|686
1606848000000|2020-12-01 18:40:00|1815.47|1814.97|1816.32|1815.82|1816.44|1815.94|1815.22|1814.68|552
1606848300000|2020-12-01 18:45:00|1816.3|1815.8|1816.3|1815.8|1816.46|1815.82|1815.6|1814.97|590
1606848600000|2020-12-01 18:50:00|1816.31|1815.81|1815.61|1815.11|1816.58|1816|1815.48|1814.83|649
1606848900000|2020-12-01 18:55:00|1815.62|1815.12|1814.89|1814.09|1815.71|1815.12|1814.57|1813.82|705
1606849200000|2020-12-01 19:00:00|1814.9|1814.1|1814.62|1814.12|1815.1|1814.45|1814.17|1813.61|775
1606849500000|2020-12-01 19:05:00|1814.63|1814.13|1814.5|1813.7|1814.79|1814.23|1814.13|1813.48|620
1606849800000|2020-12-01 19:10:00|1814.51|1813.71|1814.64|1814.14|1814.99|1814.42|1814.36|1813.71|605
1606850100000|2020-12-01 19:15:00|1814.65|1814.15|1814.95|1814.45|1815.44|1814.81|1814.51|1813.85|699
1606850400000|2020-12-01 19:20:00|1814.94|1814.44|1814.13|1813.33|1814.94|1814.44|1813.93|1813.28|548
1606850700000|2020-12-01 19:25:00|1814.12|1813.32|1814.45|1813.95|1814.75|1814.25|1814.06|1813.32|391
1606851000000|2020-12-01 19:30:00|1814.44|1813.94|1814.55|1814.05|1814.94|1814.31|1814.03|1813.42|499
1606851300000|2020-12-01 19:35:00|1814.54|1814.04|1814.85|1814.35|1814.95|1814.38|1814.37|1813.8|475
1606851600000|2020-12-01 19:40:00|1814.84|1814.34|1814.91|1814.41|1815.28|1814.64|1814.67|1814|531
1606851900000|2020-12-01 19:45:00|1814.92|1814.42|1815.68|1815.18|1816.12|1815.52|1814.91|1814.38|639
1606852200000|2020-12-01 19:50:00|1815.69|1815.19|1814.27|1813.77|1815.74|1815.24|1814.27|1813.72|649
1606852500000|2020-12-01 19:55:00|1814.29|1813.79|1813.94|1813.44|1814.56|1813.92|1813.63|1813.03|839
1606852800000|2020-12-01 20:00:00|1813.91|1813.41|1814.84|1814.34|1815|1814.35|1813.71|1813.06|814
1606853100000|2020-12-01 20:05:00|1814.82|1814.32|1814.96|1814.46|1815.3|1814.66|1814.76|1814.09|614
1606853400000|2020-12-01 20:10:00|1814.98|1814.48|1815.44|1814.64|1815.44|1814.8|1814.51|1813.89|478
1606853700000|2020-12-01 20:15:00|1815.45|1814.65|1814.71|1814.21|1815.56|1814.92|1814.62|1814.05|576
1606854000000|2020-12-01 20:20:00|1814.86|1814.06|1815.3|1814.8|1815.43|1814.8|1814.66|1814|526
1606854300000|2020-12-01 20:25:00|1815.29|1814.79|1814.91|1814.41|1815.44|1814.8|1814.67|1814.12|489
1606854600000|2020-12-01 20:30:00|1814.92|1814.42|1814.48|1813.98|1815.01|1814.46|1814.34|1813.8|639
1606854900000|2020-12-01 20:35:00|1814.49|1813.99|1814.64|1814.14|1814.87|1814.25|1814.24|1813.64|623
1606855200000|2020-12-01 20:40:00|1814.63|1814.13|1815.12|1814.62|1815.14|1814.64|1814.6|1814.1|638
1606855500000|2020-12-01 20:45:00|1815.13|1814.63|1814.46|1813.96|1815.34|1814.84|1814.3|1813.73|717
1606855800000|2020-12-01 20:50:00|1814.45|1813.95|1814.74|1814.24|1815.24|1814.74|1814.43|1813.92|773
1606856100000|2020-12-01 20:55:00|1814.76|1814.26|1814.7|1814.2|1815.18|1814.6|1814.38|1813.88|997
1606856400000|2020-12-01 21:00:00|1814.72|1814.22|1814.87|1814.37|1815.23|1814.63|1814.31|1813.78|539
1606856700000|2020-12-01 21:05:00|1814.84|1814.34|1814.94|1814.14|1815.24|1814.63|1814.49|1813.83|327
1606857000000|2020-12-01 21:10:00|1814.97|1814.17|1814.85|1814.05|1815.28|1814.6|1814.49|1813.88|244
1606857300000|2020-12-01 21:15:00|1814.68|1814.18|1814.78|1814.28|1815.05|1814.4|1814.59|1813.96|228
1606857600000|2020-12-01 21:20:00|1814.77|1814.27|1814.7|1814.2|1815.05|1814.42|1814.67|1814.03|194
1606857900000|2020-12-01 21:25:00|1814.69|1814.19|1814.78|1814.28|1815.21|1814.55|1814.69|1814.07|245
1606858200000|2020-12-01 21:30:00|1814.8|1814.3|1815.02|1814.52|1815.35|1814.7|1814.71|1814.11|362
1606858500000|2020-12-01 21:35:00|1815.03|1814.53|1815.03|1814.53|1815.3|1814.67|1814.72|1814.1|280
1606858800000|2020-12-01 21:40:00|1815.1|1814.6|1815.32|1814.82|1815.53|1814.9|1814.97|1814.37|237
1606859100000|2020-12-01 21:45:00|1815.35|1814.85|1815.76|1814.96|1815.86|1815.19|1815.25|1814.59|346
1606859400000|2020-12-01 21:50:00|1815.82|1815.02|1815.95|1815.15|1816.08|1815.33|1815.58|1814.78|300
1606859700000|2020-12-01 21:55:00|1815.93|1815.13|1815.45|1814.65|1815.93|1815.13|1815.24|1814.44|314
1606863600000|2020-12-01 23:00:00|1814.96|1814.16|1813.61|1812.81|1816.04|1814.47|1812.42|1811.42|535
1606863900000|2020-12-01 23:05:00|1813.6|1812.8|1813.02|1812.22|1813.61|1812.81|1812.91|1812.11|339
1606864200000|2020-12-01 23:10:00|1813.01|1812.21|1813|1812.2|1813.23|1812.43|1812.65|1811.85|340
1606864500000|2020-12-01 23:15:00|1812.9|1812.1|1812.63|1811.83|1813.03|1812.23|1812.52|1811.72|278
1606864800000|2020-12-01 23:20:00|1812.62|1811.82|1812.76|1811.96|1813.02|1812.22|1812.42|1811.62|272
1606865100000|2020-12-01 23:25:00|1812.77|1811.97|1812.85|1812.05|1812.89|1812.09|1812.38|1811.58|206
1606865400000|2020-12-01 23:30:00|1812.84|1812.04|1812.28|1811.48|1812.99|1812.19|1812.15|1811.35|237
1606865700000|2020-12-01 23:35:00|1812.26|1811.46|1811.93|1811.13|1812.34|1811.54|1811.72|1810.92|308
1606866000000|2020-12-01 23:40:00|1811.91|1811.11|1812.58|1811.78|1812.58|1811.78|1811.8|1811|247
1606866300000|2020-12-01 23:45:00|1812.59|1811.79|1812.57|1811.77|1813.23|1812.43|1812.51|1811.71|257
1606866600000|2020-12-01 23:50:00|1812.56|1811.76|1812.33|1811.53|1812.65|1811.85|1812.22|1811.42|308
1606866900000|2020-12-01 23:55:00|1812.35|1811.55|1811.77|1810.97|1812.49|1811.69|1811.08|1810.28|575
1606867200000|2020-12-02 00:00:00|1811.73|1810.93|1813.59|1812.79|1813.84|1813.04|1811.51|1810.71|602
1606867500000|2020-12-02 00:05:00|1813.58|1812.78|1813.43|1812.63|1813.82|1813.12|1813.11|1812.31|479
1606867800000|2020-12-02 00:10:00|1813.42|1812.62|1813.68|1812.88|1813.86|1813.06|1813.19|1812.39|381
1606868100000|2020-12-02 00:15:00|1813.7|1812.9|1813.49|1812.69|1813.78|1812.98|1813.14|1812.42|366
1606868400000|2020-12-02 00:20:00|1813.5|1812.7|1812.8|1812|1813.94|1813.14|1812.64|1811.84|347
1606868700000|2020-12-02 00:25:00|1812.81|1812.01|1813.5|1812.7|1813.99|1813.19|1812.72|1811.92|349
1606869000000|2020-12-02 00:30:00|1813.49|1812.69|1813.66|1812.86|1814.28|1813.48|1813.43|1812.63|394
1606869300000|2020-12-02 00:35:00|1813.67|1812.87|1813.83|1813.03|1813.95|1813.25|1813.12|1812.32|416
1606869600000|2020-12-02 00:40:00|1813.85|1813.05|1813.82|1813.02|1814.17|1813.37|1813.51|1812.71|363
1606869900000|2020-12-02 00:45:00|1813.83|1813.03|1814.92|1814.12|1814.95|1814.15|1813.49|1812.69|482
1606870200000|2020-12-02 00:50:00|1814.94|1814.14|1814.81|1814.01|1815.31|1814.51|1814.28|1813.48|455
1606870500000|2020-12-02 00:55:00|1814.83|1814.03|1814.6|1813.8|1815.16|1814.36|1814.47|1813.67|491
1606870800000|2020-12-02 01:00:00|1814.59|1813.79|1813.77|1812.97|1814.76|1813.96|1812.02|1811.39|1153
1606871100000|2020-12-02 01:05:00|1813.73|1812.93|1814.12|1813.32|1814.14|1813.39|1812.94|1812.14|911
1606871400000|2020-12-02 01:10:00|1814.07|1813.27|1813.21|1812.41|1814.13|1813.33|1813.16|1812.36|660
1606871700000|2020-12-02 01:15:00|1813.19|1812.39|1813.48|1812.68|1813.59|1812.79|1813.19|1812.39|363
1606872000000|2020-12-02 01:20:00|1813.49|1812.69|1812.6|1811.8|1813.56|1812.76|1812.23|1811.43|513
1606872300000|2020-12-02 01:25:00|1812.59|1811.79|1812.89|1812.09|1813.45|1812.8|1812.38|1811.62|568
1606872600000|2020-12-02 01:30:00|1812.9|1812.1|1813.91|1813.11|1813.98|1813.27|1812.58|1811.95|687
1606872900000|2020-12-02 01:35:00|1813.93|1813.13|1815.82|1815.02|1815.89|1815.14|1813.24|1812.62|958
1606873200000|2020-12-02 01:40:00|1815.71|1815.21|1815.29|1814.49|1815.98|1815.21|1815.22|1814.42|615
1606873500000|2020-12-02 01:45:00|1815.27|1814.47|1813.75|1812.95|1815.35|1814.55|1813.48|1812.68|531
1606873800000|2020-12-02 01:50:00|1813.74|1812.94|1812.98|1812.18|1813.77|1812.97|1812.8|1812.04|683
1606874100000|2020-12-02 01:55:00|1812.97|1812.17|1813.31|1812.81|1813.5|1812.83|1812.72|1812.12|607
1606874400000|2020-12-02 02:00:00|1813.35|1812.85|1813.49|1812.69|1813.58|1812.87|1812.43|1811.77|578
1606874700000|2020-12-02 02:05:00|1813.51|1812.71|1814.33|1813.53|1814.79|1814.14|1813.29|1812.49|568
1606875000000|2020-12-02 02:10:00|1814.32|1813.52|1813.78|1812.98|1814.48|1813.68|1813.63|1812.87|437
1606875300000|2020-12-02 02:15:00|1813.79|1812.99|1813.35|1812.55|1813.81|1813.01|1812.91|1812.26|380
1606875600000|2020-12-02 02:20:00|1813.37|1812.57|1813.41|1812.61|1813.52|1812.72|1812.97|1812.17|282
1606875900000|2020-12-02 02:25:00|1813.43|1812.63|1813.22|1812.42|1813.53|1812.92|1812.74|1812.11|525
1606876200000|2020-12-02 02:30:00|1813.23|1812.43|1813.49|1812.99|1814.08|1813.43|1813|1812.38|667
1606876500000|2020-12-02 02:35:00|1813.47|1812.97|1812.6|1812.1|1813.61|1813.02|1812.36|1811.73|635
1606876800000|2020-12-02 02:40:00|1812.75|1811.95|1813.31|1812.51|1813.61|1812.88|1812.58|1811.95|508
1606877100000|2020-12-02 02:45:00|1813.28|1812.48|1812.58|1812.08|1813.3|1812.62|1812.46|1811.85|739
1606877400000|2020-12-02 02:50:00|1812.59|1812.09|1810.87|1810.37|1812.87|1812.18|1810.77|1810.16|885
1606877700000|2020-12-02 02:55:00|1810.86|1810.36|1809.41|1808.61|1811.01|1810.39|1809.09|1808.5|973
1606878000000|2020-12-02 03:00:00|1809.38|1808.58|1810.75|1810.25|1811.03|1810.4|1809.21|1808.58|1046
1606878300000|2020-12-02 03:05:00|1810.88|1810.08|1811.22|1810.42|1811.41|1810.79|1810.65|1810.07|693
1606878600000|2020-12-02 03:10:00|1811.21|1810.41|1810.29|1809.49|1811.6|1810.8|1810.15|1809.45|561
1606878900000|2020-12-02 03:15:00|1810.28|1809.48|1810.15|1809.35|1810.78|1809.98|1809.21|1808.55|788
1606879200000|2020-12-02 03:20:00|1810.14|1809.34|1810.99|1810.49|1811.31|1810.57|1810.03|1809.34|553
1606879500000|2020-12-02 03:25:00|1810.97|1810.47|1810.54|1809.74|1811.34|1810.56|1810.36|1809.66|605
1606879800000|2020-12-02 03:30:00|1810.56|1809.76|1810.26|1809.76|1810.78|1810.05|1809.91|1809.26|430
1606880100000|2020-12-02 03:35:00|1810.41|1809.61|1810.04|1809.24|1810.49|1809.81|1809.77|1809.12|266
1606880400000|2020-12-02 03:40:00|1810.05|1809.25|1810.67|1809.87|1810.67|1809.99|1809.83|1809.2|254
1606880700000|2020-12-02 03:45:00|1810.65|1809.85|1810.95|1810.45|1811.09|1810.47|1810.43|1809.81|262
1606881000000|2020-12-02 03:50:00|1810.92|1810.42|1810.97|1810.17|1811.23|1810.64|1810.81|1810.16|300
1606881300000|2020-12-02 03:55:00|1810.96|1810.16|1810.73|1809.93|1810.97|1810.17|1810.45|1809.77|279
1606881600000|2020-12-02 04:00:00|1810.7|1809.9|1810.62|1809.82|1810.96|1810.29|1809.99|1809.38|289
1606881900000|2020-12-02 04:05:00|1810.65|1809.85|1811.06|1810.26|1811.19|1810.53|1810.43|1809.8|257
1606882200000|2020-12-02 04:10:00|1811.07|1810.27|1810.6|1809.8|1811.09|1810.29|1810.4|1809.71|204
1606882500000|2020-12-02 04:15:00|1810.58|1809.78|1811.06|1810.26|1811.07|1810.48|1810.36|1809.58|364
1606882800000|2020-12-02 04:20:00|1811.05|1810.25|1810.57|1809.77|1811.14|1810.55|1810.57|1809.77|323
1606883100000|2020-12-02 04:25:00|1810.58|1809.78|1810.7|1809.9|1810.73|1809.93|1810.06|1809.42|304
1606883400000|2020-12-02 04:30:00|1810.71|1809.91|1811.42|1810.62|1811.68|1811.03|1810.19|1809.57|459
1606883700000|2020-12-02 04:35:00|1811.43|1810.63|1811.06|1810.26|1811.43|1810.69|1811.06|1810.26|297
1606884000000|2020-12-02 04:40:00|1811.07|1810.27|1810.82|1810.02|1811.15|1810.35|1810.57|1809.88|247
1606884300000|2020-12-02 04:45:00|1810.81|1810.01|1811.44|1810.64|1811.48|1810.74|1810.58|1809.95|199
1606884600000|2020-12-02 04:50:00|1811.36|1810.86|1810.97|1810.17|1811.56|1810.88|1810.92|1810.12|206
1606884900000|2020-12-02 04:55:00|1810.98|1810.18|1809.96|1809.16|1811.02|1810.22|1809.62|1808.98|419
1606885200000|2020-12-02 05:00:00|1809.98|1809.18|1809.63|1809.13|1810.2|1809.52|1809.58|1808.96|429
1606885500000|2020-12-02 05:05:00|1809.62|1809.12|1809.43|1808.63|1809.83|1809.13|1809.14|1808.49|470
1606885800000|2020-12-02 05:10:00|1809.44|1808.64|1808.66|1808.16|1809.62|1808.94|1808.37|1807.57|491
1606886100000|2020-12-02 05:15:00|1808.88|1808.08|1810.34|1809.54|1810.74|1809.94|1808.71|1808.08|770
1606886400000|2020-12-02 05:20:00|1810.3|1809.5|1809.62|1808.82|1810.33|1809.57|1808.96|1808.16|833
1606886700000|2020-12-02 05:25:00|1809.61|1808.81|1809.51|1808.71|1809.66|1808.98|1808.99|1808.37|424
1606887000000|2020-12-02 05:30:00|1809.5|1808.7|1808.9|1808.1|1809.96|1809.16|1808.76|1808.08|912
1606887300000|2020-12-02 05:35:00|1808.88|1808.08|1808.06|1807.26|1809.09|1808.39|1807.91|1807.11|835
1606887600000|2020-12-02 05:40:00|1808.03|1807.23|1810.62|1809.82|1810.77|1810.12|1808.03|1807.23|721
1606887900000|2020-12-02 05:45:00|1810.63|1809.83|1810.98|1810.18|1812.18|1811.38|1810.38|1809.65|754
1606888200000|2020-12-02 05:50:00|1810.95|1810.15|1811.27|1810.47|1811.55|1810.75|1810.77|1810.12|402
1606888500000|2020-12-02 05:55:00|1811.28|1810.48|1810.5|1809.7|1811.29|1810.61|1810.25|1809.64|414
1606888800000|2020-12-02 06:00:00|1810.51|1809.71|1811.84|1811.04|1811.87|1811.07|1810.3|1809.53|570
1606889100000|2020-12-02 06:05:00|1811.83|1811.03|1811.82|1811.02|1812.08|1811.28|1811.49|1810.8|523
1606889400000|2020-12-02 06:10:00|1811.81|1811.01|1812.54|1811.74|1813.36|1812.56|1811.55|1810.9|831
1606889700000|2020-12-02 06:15:00|1812.53|1811.73|1813.4|1812.6|1813.44|1812.76|1812.43|1811.63|554
1606890000000|2020-12-02 06:20:00|1813.38|1812.58|1812.93|1812.13|1813.44|1812.64|1812.65|1811.88|539
1606890300000|2020-12-02 06:25:00|1812.95|1812.15|1814.72|1813.92|1814.9|1814.12|1812.91|1812.11|758
1606890600000|2020-12-02 06:30:00|1814.73|1813.93|1813.48|1812.68|1814.82|1814.07|1813.48|1812.68|740
1606890900000|2020-12-02 06:35:00|1813.47|1812.67|1813.89|1813.09|1814.27|1813.58|1813.36|1812.65|523
1606891200000|2020-12-02 06:40:00|1813.9|1813.1|1813.28|1812.48|1813.95|1813.27|1813.11|1812.47|385
1606891500000|2020-12-02 06:45:00|1813.29|1812.49|1813.35|1812.55|1813.69|1812.89|1813.24|1812.45|322
1606891800000|2020-12-02 06:50:00|1813.34|1812.54|1813.58|1812.78|1813.99|1813.42|1813.03|1812.23|501
1606892100000|2020-12-02 06:55:00|1813.57|1812.77|1813.4|1812.6|1813.61|1812.89|1813.01|1812.3|410
1606892400000|2020-12-02 07:00:00|1813.39|1812.59|1811.53|1810.73|1813.48|1812.68|1811.2|1810.4|1107
1606892700000|2020-12-02 07:05:00|1811.54|1810.74|1812.81|1812.01|1812.82|1812.02|1811.37|1810.57|775
1606893000000|2020-12-02 07:10:00|1812.82|1812.02|1812.79|1811.99|1813.19|1812.39|1812.44|1811.7|523
1606893300000|2020-12-02 07:15:00|1812.78|1811.98|1812.28|1811.48|1813.11|1812.31|1811.98|1811.18|546
1606893600000|2020-12-02 07:20:00|1812.29|1811.49|1813.17|1812.37|1813.41|1812.72|1812.17|1811.37|549
1606893900000|2020-12-02 07:25:00|1813.15|1812.35|1813.47|1812.67|1813.51|1812.9|1812.83|1812.14|563
1606894200000|2020-12-02 07:30:00|1813.48|1812.68|1814.68|1813.88|1814.72|1814.01|1813.47|1812.67|710
1606894500000|2020-12-02 07:35:00|1814.74|1813.94|1815.38|1814.58|1815.7|1815.09|1814.58|1813.92|829
1606894800000|2020-12-02 07:40:00|1815.37|1814.57|1815.58|1814.78|1815.92|1815.28|1815.17|1814.53|768
1606895100000|2020-12-02 07:45:00|1815.59|1814.79|1816.06|1815.26|1816.72|1815.92|1815.59|1814.79|815
1606895400000|2020-12-02 07:50:00|1816.02|1815.22|1816.42|1815.92|1816.96|1816.43|1815.32|1814.52|944
1606895700000|2020-12-02 07:55:00|1816.43|1815.93|1816.06|1815.56|1817.34|1816.71|1815.13|1814.49|1091
1606896000000|2020-12-02 08:00:00|1816.04|1815.54|1815.12|1814.32|1816.95|1816.31|1814.71|1814.03|1095
1606896300000|2020-12-02 08:05:00|1815.1|1814.3|1815.61|1814.81|1816.35|1815.72|1815.05|1814.25|912
1606896600000|2020-12-02 08:10:00|1815.6|1814.8|1814.56|1813.76|1815.95|1815.15|1814.3|1813.55|831
1606896900000|2020-12-02 08:15:00|1814.55|1813.75|1815.4|1814.9|1816.09|1815.45|1814.41|1813.74|807
1606897200000|2020-12-02 08:20:00|1815.39|1814.89|1815.38|1814.88|1815.85|1815.24|1815.15|1814.52|684
1606897500000|2020-12-02 08:25:00|1815.37|1814.87|1817.47|1816.97|1818.3|1817.5|1815.11|1814.51|1029
1606897800000|2020-12-02 08:30:00|1817.63|1816.83|1822.01|1821.21|1822.81|1822.12|1817.26|1816.64|1612
1606898100000|2020-12-02 08:35:00|1822.02|1821.22|1824.25|1823.45|1824.95|1824.15|1821.44|1820.64|1529
1606898400000|2020-12-02 08:40:00|1824.24|1823.44|1824.46|1823.96|1825.39|1824.85|1823.11|1822.61|1233
1606898700000|2020-12-02 08:45:00|1824.45|1823.95|1825.25|1824.75|1825.47|1824.87|1824.2|1823.52|1083
1606899000000|2020-12-02 08:50:00|1825.29|1824.79|1826.56|1825.76|1826.85|1826.25|1824.9|1824.27|1274
1606899300000|2020-12-02 08:55:00|1826.57|1825.77|1825.52|1824.72|1826.81|1826.08|1824.73|1823.94|1096
1606899600000|2020-12-02 09:00:00|1825.47|1824.67|1825.54|1824.74|1825.65|1824.94|1824.42|1823.85|1037
1606899900000|2020-12-02 09:05:00|1825.55|1824.75|1825.35|1824.55|1826.13|1825.48|1825.15|1824.38|847
1606900200000|2020-12-02 09:10:00|1825.27|1824.47|1825.08|1824.28|1825.28|1824.6|1824.23|1823.43|875
1606900500000|2020-12-02 09:15:00|1825.07|1824.27|1822.88|1822.08|1825.15|1824.35|1822.35|1821.8|1056
1606900800000|2020-12-02 09:20:00|1822.9|1822.1|1823.34|1822.54|1823.41|1822.72|1822.31|1821.67|755
1606901100000|2020-12-02 09:25:00|1823.32|1822.52|1823.9|1823.1|1823.95|1823.26|1823.06|1822.26|717
1606901400000|2020-12-02 09:30:00|1823.87|1823.07|1824.63|1823.83|1824.69|1823.96|1823.17|1822.37|776
1606901700000|2020-12-02 09:35:00|1824.65|1823.85|1824.87|1824.07|1825.19|1824.39|1824.59|1823.79|637
1606902000000|2020-12-02 09:40:00|1824.88|1824.08|1826.11|1825.31|1826.15|1825.5|1824|1823.2|885
1606902300000|2020-12-02 09:45:00|1826.1|1825.3|1825.85|1825.35|1826.45|1825.65|1825.61|1824.96|663
1606902600000|2020-12-02 09:50:00|1826|1825.2|1827.17|1826.67|1827.46|1826.76|1825.45|1824.78|702
1606902900000|2020-12-02 09:55:00|1827.16|1826.66|1825.52|1824.72|1827.76|1827.04|1824.96|1824.16|868
1606903200000|2020-12-02 10:00:00|1825.51|1824.71|1825.24|1824.44|1826.29|1825.63|1825.24|1824.44|665
1606903500000|2020-12-02 10:05:00|1825.25|1824.45|1825.36|1824.56|1825.59|1824.96|1824.48|1823.77|665
1606903800000|2020-12-02 10:10:00|1825.37|1824.57|1824.79|1823.99|1825.41|1824.66|1824.3|1823.65|612
1606904100000|2020-12-02 10:15:00|1824.8|1824|1826.07|1825.27|1826.21|1825.41|1824.59|1823.96|642
1606904400000|2020-12-02 10:20:00|1826.06|1825.26|1829.8|1829|1830.04|1829.24|1826.02|1825.22|1126
1606904700000|2020-12-02 10:25:00|1829.76|1828.96|1829.46|1828.66|1830.3|1829.78|1829.14|1828.34|938
1606905000000|2020-12-02 10:30:00|1829.45|1828.65|1832.03|1831.23|1832.98|1832.18|1829.19|1828.39|1260
1606905300000|2020-12-02 10:35:00|1832.04|1831.24|1831.22|1830.72|1832.08|1831.34|1830.62|1829.99|858
1606905600000|2020-12-02 10:40:00|1831.37|1830.57|1831.42|1830.62|1831.54|1830.89|1830.44|1829.78|632
1606905900000|2020-12-02 10:45:00|1831.41|1830.61|1829.99|1829.19|1831.43|1830.79|1829.67|1828.92|681
1606906200000|2020-12-02 10:50:00|1829.95|1829.15|1831.1|1830.6|1831.21|1830.6|1829.81|1829.15|591
1606906500000|2020-12-02 10:55:00|1831.04|1830.54|1830.29|1829.49|1831.24|1830.56|1829.87|1829.25|617
1606906800000|2020-12-02 11:00:00|1830.28|1829.48|1829.6|1828.8|1830.77|1829.97|1829.06|1828.43|755
1606907100000|2020-12-02 11:05:00|1829.43|1828.93|1829.51|1829.01|1829.95|1829.33|1829.13|1828.52|681
1606907400000|2020-12-02 11:10:00|1829.53|1829.03|1828.65|1827.85|1829.71|1829.05|1828.33|1827.69|816
1606907700000|2020-12-02 11:15:00|1828.66|1827.86|1828.21|1827.71|1829.02|1828.4|1828.12|1827.5|615
1606908000000|2020-12-02 11:20:00|1828.2|1827.7|1828.54|1827.74|1828.66|1828.01|1827.75|1827.16|535
1606908300000|2020-12-02 11:25:00|1828.55|1827.75|1829.27|1828.77|1829.67|1829.1|1828.07|1827.44|713
1606908600000|2020-12-02 11:30:00|1829.32|1828.82|1828.01|1827.51|1829.58|1828.91|1827.84|1827.17|738
1606908900000|2020-12-02 11:35:00|1828.16|1827.36|1827.51|1826.71|1828.41|1827.81|1827.16|1826.46|619
1606909200000|2020-12-02 11:40:00|1827.5|1826.7|1827.65|1826.85|1827.79|1827.09|1826.96|1826.24|674
1606909500000|2020-12-02 11:45:00|1827.6|1826.8|1827.16|1826.36|1828.42|1827.72|1826.87|1826.14|773
1606909800000|2020-12-02 11:50:00|1827.15|1826.35|1826.99|1826.19|1827.84|1827.04|1826.19|1825.54|869
1606910100000|2020-12-02 11:55:00|1826.85|1826.35|1826.12|1825.32|1827.24|1826.64|1826.03|1825.23|802
1606910400000|2020-12-02 12:00:00|1826.17|1825.37|1823.83|1823.03|1826.31|1825.81|1821.9|1821.37|1395
1606910700000|2020-12-02 12:05:00|1823.8|1823|1823.48|1822.68|1824.2|1823.55|1822.98|1822.33|1108
1606911000000|2020-12-02 12:10:00|1823.43|1822.63|1822.81|1822.01|1824.29|1823.63|1822.71|1822.01|1005
1606911300000|2020-12-02 12:15:00|1822.79|1821.99|1823.44|1822.64|1823.94|1823.29|1822.71|1821.98|921
1606911600000|2020-12-02 12:20:00|1823.27|1822.77|1824.01|1823.21|1824.12|1823.47|1822.97|1822.33|800
1606911900000|2020-12-02 12:25:00|1824.02|1823.22|1824.44|1823.64|1824.95|1824.19|1823.43|1822.72|776
1606912200000|2020-12-02 12:30:00|1824.43|1823.63|1822.08|1821.28|1824.43|1823.63|1821.66|1820.91|1006
1606912500000|2020-12-02 12:35:00|1822.03|1821.53|1821.52|1820.72|1822.16|1821.59|1821.26|1820.61|968
1606912800000|2020-12-02 12:40:00|1821.38|1820.88|1820|1819.2|1821.99|1821.35|1819.84|1819.2|1027
1606913100000|2020-12-02 12:45:00|1819.93|1819.13|1817.44|1816.64|1820.09|1819.29|1816.88|1816.08|1345
1606913400000|2020-12-02 12:50:00|1817.45|1816.65|1819.54|1818.74|1820.65|1819.85|1817.29|1816.49|1141
1606913700000|2020-12-02 12:55:00|1819.53|1818.73|1820.98|1820.18|1821.44|1820.72|1819|1818.35|1052
1606914000000|2020-12-02 13:00:00|1820.94|1820.14|1822.16|1821.36|1822.45|1821.65|1820.1|1819.3|1322
1606914300000|2020-12-02 13:05:00|1822.14|1821.34|1823.95|1823.15|1824.03|1823.23|1821.72|1820.93|1069
1606914600000|2020-12-02 13:10:00|1823.93|1823.13|1824.8|1824|1825.46|1824.66|1823.29|1822.49|1048
1606914900000|2020-12-02 13:15:00|1824.81|1824.01|1826.11|1825.31|1826.78|1825.98|1824.68|1824|1307
1606915200000|2020-12-02 13:20:00|1826.08|1825.28|1823.37|1822.87|1826.08|1825.28|1822.7|1822.04|1384
1606915500000|2020-12-02 13:25:00|1823.5|1822.7|1823.05|1822.25|1824.22|1823.53|1822.5|1821.7|1083
1606915800000|2020-12-02 13:30:00|1823.03|1822.23|1823.71|1822.91|1825.13|1824.33|1822.74|1821.94|1209
1606916100000|2020-12-02 13:35:00|1823.66|1822.86|1819.28|1818.78|1823.74|1822.94|1819.24|1818.58|1362
1606916400000|2020-12-02 13:40:00|1819.24|1818.74|1818.43|1817.93|1820.68|1819.98|1818.33|1817.53|1245
1606916700000|2020-12-02 13:45:00|1818.44|1817.94|1814|1813.5|1818.56|1818.02|1813.81|1813.24|1711
1606917000000|2020-12-02 13:50:00|1814.05|1813.55|1815.1|1814.3|1815.63|1815.02|1813.05|1812.55|1492
1606917300000|2020-12-02 13:55:00|1815.08|1814.28|1816.12|1815.62|1816.27|1815.65|1814.62|1813.82|1237
1606917600000|2020-12-02 14:00:00|1816.15|1815.65|1820.65|1819.85|1821.35|1820.55|1815.98|1815.32|1384
1606917900000|2020-12-02 14:05:00|1820.66|1819.86|1818.65|1818.15|1821.32|1820.68|1818.51|1817.71|1331
1606918200000|2020-12-02 14:10:00|1818.82|1818.32|1819.77|1818.97|1819.99|1819.37|1818.44|1817.86|1199
1606918500000|2020-12-02 14:15:00|1819.8|1819|1819.17|1818.37|1820.2|1819.57|1818.78|1818.13|1012
1606918800000|2020-12-02 14:20:00|1819.16|1818.36|1819.15|1818.35|1819.26|1818.54|1817.7|1816.9|1056
1606919100000|2020-12-02 14:25:00|1819.16|1818.36|1818.68|1818.18|1819.64|1818.97|1817.96|1817.29|1005
1606919400000|2020-12-02 14:30:00|1818.67|1818.17|1815.04|1814.54|1819.54|1818.88|1814.58|1813.91|1472
1606919700000|2020-12-02 14:35:00|1815.03|1814.53|1815.57|1815.07|1816.33|1815.58|1814.12|1813.5|1567
1606920000000|2020-12-02 14:40:00|1815.54|1815.04|1816.76|1816.26|1817.28|1816.64|1814.87|1814.25|1412
1606920300000|2020-12-02 14:45:00|1816.75|1816.25|1819.14|1818.34|1819.44|1818.64|1816.52|1815.95|1574
1606920600000|2020-12-02 14:50:00|1819.13|1818.33|1818.49|1817.69|1819.95|1819.15|1818.04|1817.24|1341
1606920900000|2020-12-02 14:55:00|1818.51|1817.71|1818.93|1818.13|1819.64|1818.84|1818.2|1817.49|1236
1606921200000|2020-12-02 15:00:00|1818.95|1818.15|1822.23|1821.73|1822.78|1822.04|1818.95|1818.15|1523
1606921500000|2020-12-02 15:05:00|1822.25|1821.75|1821.39|1820.89|1823.05|1822.43|1821.21|1820.56|1251
1606921800000|2020-12-02 15:10:00|1821.38|1820.88|1822.14|1821.64|1822.71|1822.12|1820.95|1820.29|1130
1606922100000|2020-12-02 15:15:00|1822.28|1821.48|1823.89|1823.09|1824.13|1823.51|1820.98|1820.34|1245
1606922400000|2020-12-02 15:20:00|1823.86|1823.06|1822.38|1821.88|1824.35|1823.67|1821.47|1820.75|1364
1606922700000|2020-12-02 15:25:00|1822.35|1821.85|1824.17|1823.67|1824.49|1823.83|1821.22|1820.42|1235
1606923000000|2020-12-02 15:30:00|1824.31|1823.81|1826.33|1825.53|1827.47|1826.76|1823.87|1823.13|1379
1606923300000|2020-12-02 15:35:00|1826.32|1825.52|1826.51|1826.01|1826.77|1826.24|1825.19|1824.59|1172
1606923600000|2020-12-02 15:40:00|1826.53|1826.03|1825.36|1824.86|1826.77|1826.18|1824.93|1824.43|1300
1606923900000|2020-12-02 15:45:00|1825.41|1824.91|1826.44|1825.94|1826.74|1826.24|1825.04|1824.46|1133
1606924200000|2020-12-02 15:50:00|1826.42|1825.92|1827.11|1826.61|1827.3|1826.71|1825.36|1824.72|1229
1606924500000|2020-12-02 15:55:00|1827.13|1826.63|1826.84|1826.34|1827.22|1826.63|1825.63|1825.07|1289
1606924800000|2020-12-02 16:00:00|1826.82|1826.32|1827.41|1826.91|1828.74|1828.24|1826.56|1825.99|1290
1606925100000|2020-12-02 16:05:00|1827.42|1826.92|1826.84|1826.34|1827.95|1827.32|1826.15|1825.51|1130
1606925400000|2020-12-02 16:10:00|1826.85|1826.35|1827.84|1827.34|1828.13|1827.52|1826.6|1825.97|993
1606925700000|2020-12-02 16:15:00|1827.82|1827.32|1828.21|1827.71|1828.38|1827.73|1826.74|1826.14|1126
1606926000000|2020-12-02 16:20:00|1828.23|1827.73|1827.46|1826.96|1829.18|1828.55|1827.3|1826.69|1143
1606926300000|2020-12-02 16:25:00|1827.47|1826.97|1828.18|1827.68|1828.78|1828.27|1827.46|1826.89|1012
1606926600000|2020-12-02 16:30:00|1828.12|1827.62|1827.49|1826.99|1828.51|1827.84|1827.13|1826.51|997
1606926900000|2020-12-02 16:35:00|1827.64|1826.84|1829.04|1828.54|1829.98|1829.33|1827.52|1826.83|1047
1606927200000|2020-12-02 16:40:00|1829.03|1828.53|1829.35|1828.85|1829.92|1829.29|1828.99|1828.34|982
1606927500000|2020-12-02 16:45:00|1829.34|1828.84|1829.45|1828.95|1829.66|1829|1828.65|1828.01|970
1606927800000|2020-12-02 16:50:00|1829.6|1828.8|1828.7|1828.2|1829.91|1829.36|1828.49|1827.83|828
1606928100000|2020-12-02 16:55:00|1828.66|1828.16|1827.12|1826.62|1829.1|1828.46|1826.63|1825.99|936
1606928400000|2020-12-02 17:00:00|1827.13|1826.63|1826.7|1825.9|1827.51|1826.86|1826.21|1825.55|873
1606928700000|2020-12-02 17:05:00|1826.69|1825.89|1827.13|1826.33|1827.29|1826.64|1826.4|1825.69|635
1606929000000|2020-12-02 17:10:00|1827.11|1826.31|1826.67|1825.87|1827.61|1826.99|1826.45|1825.76|792
1606929300000|2020-12-02 17:15:00|1826.58|1825.78|1826.16|1825.36|1826.88|1826.23|1826.03|1825.36|744
1606929600000|2020-12-02 17:20:00|1826.18|1825.38|1827.14|1826.34|1827.56|1826.92|1825.8|1825.17|712
1606929900000|2020-12-02 17:25:00|1827.12|1826.32|1826.99|1826.49|1827.48|1826.79|1826.4|1825.79|585
1606930200000|2020-12-02 17:30:00|1827|1826.5|1826.89|1826.39|1827.75|1827.11|1826.66|1826.03|815
1606930500000|2020-12-02 17:35:00|1826.87|1826.37|1826.34|1825.54|1827.06|1826.45|1825.89|1825.26|860
1606930800000|2020-12-02 17:40:00|1826.3|1825.5|1826.87|1826.37|1827.13|1826.47|1826.1|1825.46|721
1606931100000|2020-12-02 17:45:00|1827.04|1826.24|1826.17|1825.37|1827.24|1826.44|1826.02|1825.35|623
1606931400000|2020-12-02 17:50:00|1826.16|1825.36|1825.56|1824.76|1827.08|1826.28|1825.33|1824.54|560
1606931700000|2020-12-02 17:55:00|1825.61|1824.81|1826.47|1825.67|1826.51|1825.71|1825.3|1824.65|742
1606932000000|2020-12-02 18:00:00|1826.48|1825.68|1826.78|1825.98|1826.78|1826.11|1825.83|1825.11|476
1606932300000|2020-12-02 18:05:00|1826.77|1825.97|1827.2|1826.4|1827.28|1826.6|1826.63|1825.92|416
1606932600000|2020-12-02 18:10:00|1827.19|1826.39|1827.11|1826.31|1827.28|1826.65|1826.76|1826.06|563
1606932900000|2020-12-02 18:15:00|1827.12|1826.32|1827.31|1826.51|1827.63|1826.94|1826.84|1826.13|649
1606933200000|2020-12-02 18:20:00|1827.43|1826.63|1827.34|1826.54|1827.54|1827.04|1827.01|1826.32|556
1606933500000|2020-12-02 18:25:00|1827.33|1826.53|1827.36|1826.56|1827.76|1827.09|1827.04|1826.46|597
1606933800000|2020-12-02 18:30:00|1827.52|1826.72|1828.78|1827.98|1828.81|1828.12|1827.39|1826.6|546
1606934100000|2020-12-02 18:35:00|1828.76|1827.96|1829.58|1828.78|1829.58|1828.78|1828.7|1827.9|405
1606934400000|2020-12-02 18:40:00|1829.57|1828.77|1829.93|1829.13|1829.94|1829.14|1829.15|1828.44|511
1606934700000|2020-12-02 18:45:00|1829.91|1829.11|1828.34|1827.54|1829.91|1829.11|1828.34|1827.54|443
1606935000000|2020-12-02 18:50:00|1828.35|1827.55|1829.45|1828.65|1829.65|1828.93|1828.35|1827.55|497
1606935300000|2020-12-02 18:55:00|1829.43|1828.63|1829.74|1828.94|1829.75|1828.98|1829.13|1828.33|503
1606935600000|2020-12-02 19:00:00|1829.7|1828.9|1829.36|1828.56|1829.73|1828.93|1828.36|1827.67|585
1606935900000|2020-12-02 19:05:00|1829.35|1828.55|1828.83|1828.03|1829.43|1828.63|1828.4|1827.79|518
1606936200000|2020-12-02 19:10:00|1828.85|1828.05|1828.67|1827.87|1829.34|1828.6|1828.5|1827.8|470
1606936500000|2020-12-02 19:15:00|1828.6|1827.8|1828.77|1827.97|1829.22|1828.42|1828.46|1827.78|674
1606936800000|2020-12-02 19:20:00|1828.78|1827.98|1829.29|1828.49|1829.69|1828.89|1828.78|1827.98|679
1606937100000|2020-12-02 19:25:00|1829.26|1828.46|1829.32|1828.52|1829.33|1828.53|1828.56|1827.84|744
1606937400000|2020-12-02 19:30:00|1829.3|1828.5|1830.07|1829.27|1830.17|1829.61|1829.1|1828.44|778
1606937700000|2020-12-02 19:35:00|1829.92|1829.42|1830.29|1829.79|1830.44|1829.84|1829.91|1829.25|575
1606938000000|2020-12-02 19:40:00|1830.24|1829.74|1830.24|1829.44|1830.48|1829.8|1829.97|1829.25|566
1606938300000|2020-12-02 19:45:00|1830.22|1829.42|1830.74|1829.94|1830.94|1830.42|1830.14|1829.42|688
1606938600000|2020-12-02 19:50:00|1830.75|1829.95|1830.22|1829.42|1830.8|1830.16|1829.76|1829.07|625
1606938900000|2020-12-02 19:55:00|1830.05|1829.55|1829.98|1829.18|1830.49|1829.84|1829.7|1828.9|609
1606939200000|2020-12-02 20:00:00|1830|1829.2|1830.41|1829.61|1830.51|1829.87|1829.78|1828.98|612
1606939500000|2020-12-02 20:05:00|1830.4|1829.6|1830.4|1829.6|1830.65|1829.97|1830.3|1829.5|484
1606939800000|2020-12-02 20:10:00|1830.42|1829.62|1829.83|1829.03|1830.43|1829.79|1829.53|1828.78|455
1606940100000|2020-12-02 20:15:00|1829.82|1829.02|1829.31|1828.51|1829.92|1829.2|1829.1|1828.35|507
1606940400000|2020-12-02 20:20:00|1829.32|1828.52|1829.09|1828.59|1830.12|1829.48|1829.07|1828.45|743
1606940700000|2020-12-02 20:25:00|1829.07|1828.57|1829.08|1828.58|1829.58|1828.96|1828.95|1828.3|597
1606941000000|2020-12-02 20:30:00|1829.09|1828.59|1828.73|1827.93|1829.35|1828.7|1828.36|1827.56|619
1606941300000|2020-12-02 20:35:00|1828.74|1827.94|1828.37|1827.87|1829.01|1828.35|1828.21|1827.57|490
1606941600000|2020-12-02 20:40:00|1828.34|1827.84|1829.25|1828.45|1829.26|1828.69|1828.12|1827.41|692
1606941900000|2020-12-02 20:45:00|1829.36|1828.56|1829.45|1828.65|1829.85|1829.08|1829.12|1828.43|557
1606942200000|2020-12-02 20:50:00|1829.42|1828.62|1829.4|1828.9|1829.55|1828.91|1828.85|1828.21|621
1606942500000|2020-12-02 20:55:00|1829.38|1828.88|1828.64|1828.14|1829.55|1828.9|1828.14|1827.52|984
1606942800000|2020-12-02 21:00:00|1828.72|1828.22|1830.39|1829.59|1830.63|1829.88|1828.4|1827.77|542
1606943100000|2020-12-02 21:05:00|1830.38|1829.58|1830.43|1829.63|1830.61|1829.81|1829.95|1829.15|365
1606943400000|2020-12-02 21:10:00|1830.44|1829.64|1830.44|1829.64|1830.51|1829.82|1830.23|1829.43|230
1606943700000|2020-12-02 21:15:00|1830.41|1829.61|1830.26|1829.46|1830.5|1829.7|1830.06|1829.26|283
1606944000000|2020-12-02 21:20:00|1830.24|1829.44|1831.03|1830.23|1831.16|1830.36|1830.1|1829.3|368
1606944300000|2020-12-02 21:25:00|1831.07|1830.27|1831.36|1830.56|1831.54|1830.74|1831.07|1830.27|298
1606944600000|2020-12-02 21:30:00|1831.37|1830.57|1831.43|1830.63|1831.63|1830.83|1831.04|1830.26|293
1606944900000|2020-12-02 21:35:00|1831.42|1830.62|1831.73|1830.93|1832.25|1831.45|1831.36|1830.62|272
1606945200000|2020-12-02 21:40:00|1831.71|1830.91|1832.07|1831.27|1832.19|1831.39|1831.66|1830.86|322
1606945500000|2020-12-02 21:45:00|1832.1|1831.3|1831.88|1831.08|1832.18|1831.38|1831.66|1830.86|343
1606945800000|2020-12-02 21:50:00|1831.89|1831.09|1831.28|1830.48|1832.02|1831.22|1831.14|1830.34|370
1606946100000|2020-12-02 21:55:00|1831.27|1830.47|1831.26|1830.46|1831.93|1830.63|1830.72|1829.34|302
1606950000000|2020-12-02 23:00:00|1830.75|1829.95|1830.04|1829.24|1832.14|1830.64|1829.91|1828.79|468
1606950300000|2020-12-02 23:05:00|1830.03|1829.23|1830.56|1829.76|1831.17|1830.21|1829.98|1829.16|376
1606950600000|2020-12-02 23:10:00|1830.57|1829.77|1829.85|1829.05|1830.72|1829.92|1829.85|1829.05|405
1606950900000|2020-12-02 23:15:00|1829.8|1829|1830.49|1829.69|1830.87|1829.79|1829.8|1828.51|402
1606951200000|2020-12-02 23:20:00|1830.43|1829.63|1830.4|1829.6|1830.57|1829.77|1829.73|1828.93|313
1606951500000|2020-12-02 23:25:00|1830.41|1829.61|1830.13|1829.33|1830.41|1829.61|1829.9|1829.1|177
1606951800000|2020-12-02 23:30:00|1830.12|1829.32|1832.22|1831.42|1832.26|1831.46|1830.04|1829.24|425
1606952100000|2020-12-02 23:35:00|1832.21|1831.41|1830.75|1829.95|1832.28|1831.48|1830.67|1829.87|561
1606952400000|2020-12-02 23:40:00|1830.71|1829.91|1830.66|1829.86|1830.72|1829.92|1830.1|1829.3|318
1606952700000|2020-12-02 23:45:00|1830.62|1829.82|1830.25|1829.45|1831.56|1830.76|1829.81|1829.01|332
1606953000000|2020-12-02 23:50:00|1830.34|1829.54|1830.39|1829.59|1830.77|1829.97|1830.31|1829.51|272
1606953300000|2020-12-02 23:55:00|1830.46|1829.66|1831.15|1830.35|1831.26|1830.46|1830.44|1829.64|235
1606953600000|2020-12-03 00:00:00|1831.16|1830.36|1830.76|1829.96|1831.29|1830.65|1829.82|1829.04|491
1606953900000|2020-12-03 00:05:00|1830.75|1829.95|1829.88|1829.08|1830.77|1829.97|1829.66|1828.86|382
1606954200000|2020-12-03 00:10:00|1829.97|1829.17|1829.91|1829.11|1830.16|1829.36|1829.47|1828.67|324
1606954500000|2020-12-03 00:15:00|1829.92|1829.12|1829.11|1828.31|1830.01|1829.22|1829.05|1828.25|416
1606954800000|2020-12-03 00:20:00|1829.12|1828.32|1829.06|1828.26|1829.35|1828.66|1828.28|1827.48|632
1606955100000|2020-12-03 00:25:00|1829.05|1828.25|1829.43|1828.63|1829.77|1829.1|1828.87|1828.07|431
1606955400000|2020-12-03 00:30:00|1829.51|1828.71|1829.49|1828.69|1829.77|1829.07|1829.28|1828.48|374
1606955700000|2020-12-03 00:35:00|1829.55|1828.75|1829.77|1828.97|1829.8|1829.03|1829.08|1828.28|340
1606956000000|2020-12-03 00:40:00|1829.8|1829|1830.5|1829.7|1830.54|1829.74|1829.66|1828.86|393
1606956300000|2020-12-03 00:45:00|1830.51|1829.71|1829.01|1828.21|1830.51|1829.71|1828.97|1828.17|351
1606956600000|2020-12-03 00:50:00|1828.98|1828.18|1829.1|1828.3|1829.94|1829.14|1828.49|1827.69|710
1606956900000|2020-12-03 00:55:00|1829.12|1828.32|1829.23|1828.43|1830.15|1829.35|1829|1828.2|536
1606957200000|2020-12-03 01:00:00|1829.15|1828.35|1828.97|1828.17|1829.47|1828.67|1827.92|1827.12|893
1606957500000|2020-12-03 01:05:00|1828.98|1828.18|1830.43|1829.63|1830.48|1829.68|1828.86|1828.06|569
1606957800000|2020-12-03 01:10:00|1830.45|1829.65|1830.68|1829.88|1831.48|1830.68|1830.39|1829.59|628
1606958100000|2020-12-03 01:15:00|1830.69|1829.89|1830.15|1829.65|1830.69|1829.89|1829.2|1828.63|574
1606958400000|2020-12-03 01:20:00|1830.16|1829.66|1829.09|1828.59|1830.43|1829.79|1829.09|1828.48|573
1606958700000|2020-12-03 01:25:00|1829.12|1828.62|1828.39|1827.89|1829.38|1828.68|1828.15|1827.54|559
1606959000000|2020-12-03 01:30:00|1828.43|1827.93|1826.94|1826.14|1828.6|1827.94|1826.94|1826.14|804
1606959300000|2020-12-03 01:35:00|1827.03|1826.23|1827.85|1827.35|1828.14|1827.45|1826.72|1826|657
1606959600000|2020-12-03 01:40:00|1827.83|1827.33|1828.56|1828.06|1828.72|1828.1|1827.51|1826.91|607
1606959900000|2020-12-03 01:45:00|1828.71|1827.91|1828.09|1827.59|1828.74|1828.1|1827.77|1827.17|575
1606960200000|2020-12-03 01:50:00|1828.06|1827.56|1827.19|1826.69|1828.33|1827.73|1827.16|1826.56|548
1606960500000|2020-12-03 01:55:00|1827.34|1826.54|1826.77|1826.27|1827.42|1826.9|1826.46|1825.82|795
1606960800000|2020-12-03 02:00:00|1826.76|1826.26|1827.83|1827.33|1827.95|1827.45|1826.7|1826.06|551
1606961100000|2020-12-03 02:05:00|1827.85|1827.35|1827.93|1827.43|1828.44|1827.84|1827.62|1827.1|570
1606961400000|2020-12-03 02:10:00|1828.28|1827.78|1829.02|1828.52|1829.46|1828.81|1828.03|1827.42|599
1606961700000|2020-12-03 02:15:00|1829.03|1828.53|1828.61|1828.11|1829.26|1828.62|1828.59|1827.95|405
1606962000000|2020-12-03 02:20:00|1828.6|1828.1|1828.68|1827.88|1829.03|1828.38|1828.52|1827.88|357
1606962300000|2020-12-03 02:25:00|1828.69|1827.89|1828.76|1827.96|1828.95|1828.17|1828.15|1827.49|340
1606962600000|2020-12-03 02:30:00|1828.77|1827.97|1828.13|1827.33|1828.78|1828.1|1827.96|1827.16|438
1606962900000|2020-12-03 02:35:00|1828.14|1827.34|1828.45|1827.65|1828.72|1827.92|1828.08|1827.28|347
1606963200000|2020-12-03 02:40:00|1828.44|1827.64|1830.12|1829.32|1830.13|1829.33|1828.21|1827.42|539
1606963500000|2020-12-03 02:45:00|1830.1|1829.3|1829.58|1828.78|1830.52|1829.8|1829.32|1828.6|837
1606963800000|2020-12-03 02:50:00|1829.59|1828.79|1829.55|1829.05|1829.89|1829.09|1829.03|1828.23|550
1606964100000|2020-12-03 02:55:00|1829.48|1828.98|1829.84|1829.04|1830.04|1829.24|1829.48|1828.71|451
1606964400000|2020-12-03 03:00:00|1829.83|1829.03|1830.15|1829.35|1830.38|1829.58|1829.62|1828.82|403
1606964700000|2020-12-03 03:05:00|1830.14|1829.34|1831.69|1830.89|1832.06|1831.26|1830.01|1829.21|737
1606965000000|2020-12-03 03:10:00|1831.68|1830.88|1832.16|1831.36|1832.71|1832.03|1831.68|1830.88|946
1606965300000|2020-12-03 03:15:00|1832.17|1831.37|1833.82|1833.02|1833.95|1833.15|1831.94|1831.15|849
1606965600000|2020-12-03 03:20:00|1833.83|1833.03|1836.33|1835.53|1836.33|1835.53|1833.16|1832.36|1039
1606965900000|2020-12-03 03:25:00|1836.32|1835.52|1835.29|1834.49|1836.42|1835.62|1834.96|1834.16|673
1606966200000|2020-12-03 03:30:00|1835.3|1834.5|1834.96|1834.16|1835.3|1834.5|1834.11|1833.31|481
1606966500000|2020-12-03 03:35:00|1834.97|1834.17|1835.78|1834.98|1835.78|1834.98|1834.84|1834.04|344
1606966800000|2020-12-03 03:40:00|1835.77|1834.97|1837.77|1836.97|1837.81|1837.01|1835.77|1834.97|744
1606967100000|2020-12-03 03:45:00|1837.8|1837|1836.14|1835.34|1837.86|1837.06|1835.63|1834.83|673
1606967400000|2020-12-03 03:50:00|1836.15|1835.35|1835.8|1835|1836.22|1835.42|1835.51|1834.71|421
1606967700000|2020-12-03 03:55:00|1835.83|1835.03|1835.85|1835.05|1836.07|1835.27|1835.59|1834.79|395
1606968000000|2020-12-03 04:00:00|1835.86|1835.06|1835.45|1834.65|1836.45|1835.65|1835.28|1834.48|341
1606968300000|2020-12-03 04:05:00|1835.47|1834.67|1834.85|1834.05|1835.55|1834.75|1834.8|1834|303
1606968600000|2020-12-03 04:10:00|1834.84|1834.04|1835.79|1834.99|1837.04|1836.28|1834.6|1833.8|663
1606968900000|2020-12-03 04:15:00|1835.81|1835.01|1836.48|1835.68|1836.48|1835.68|1835.44|1834.64|398
1606969200000|2020-12-03 04:20:00|1836.49|1835.69|1835.46|1834.66|1836.57|1835.77|1835.26|1834.46|324
1606969500000|2020-12-03 04:25:00|1835.48|1834.68|1836.12|1835.32|1836.49|1835.69|1835.28|1834.48|421
1606969800000|2020-12-03 04:30:00|1836.13|1835.33|1836.13|1835.33|1836.45|1835.65|1835.99|1835.19|267
1606970100000|2020-12-03 04:35:00|1836.14|1835.34|1835.64|1834.84|1836.26|1835.46|1835.64|1834.84|272
1606970400000|2020-12-03 04:40:00|1835.71|1834.91|1835.43|1834.63|1835.81|1835.01|1835.31|1834.51|353
1606970700000|2020-12-03 04:45:00|1835.41|1834.61|1834.35|1833.55|1835.74|1834.94|1834.35|1833.55|396
1606971000000|2020-12-03 04:50:00|1834.34|1833.54|1835.03|1834.23|1835.34|1834.54|1833.3|1832.5|891
1606971300000|2020-12-03 04:55:00|1835.09|1834.29|1836.58|1835.78|1836.67|1835.87|1835.06|1834.26|450
1606971600000|2020-12-03 05:00:00|1836.56|1835.76|1836.25|1835.45|1836.89|1836.09|1836.15|1835.35|461
1606971900000|2020-12-03 05:05:00|1836.24|1835.44|1835.09|1834.29|1836.58|1835.78|1834.72|1833.92|456
1606972200000|2020-12-03 05:10:00|1835.14|1834.34|1835.56|1834.76|1835.76|1834.96|1835.14|1834.34|362
1606972500000|2020-12-03 05:15:00|1835.53|1834.73|1834.85|1834.05|1835.64|1834.84|1834.64|1833.84|262
1606972800000|2020-12-03 05:20:00|1834.88|1834.08|1834.41|1833.61|1835.05|1834.25|1834.17|1833.37|372
1606973100000|2020-12-03 05:25:00|1834.4|1833.6|1834.73|1833.93|1834.97|1834.17|1834.24|1833.44|441
1606973400000|2020-12-03 05:30:00|1834.71|1833.91|1833.5|1832.7|1835.78|1834.98|1833.21|1832.41|868
1606973700000|2020-12-03 05:35:00|1833.41|1832.61|1834.55|1833.75|1835.08|1834.28|1833.41|1832.61|655
1606974000000|2020-12-03 05:40:00|1834.58|1833.78|1834.24|1833.44|1835.2|1834.4|1833.9|1833.1|530
1606974300000|2020-12-03 05:45:00|1834.25|1833.45|1833.92|1833.12|1834.79|1833.99|1833.53|1832.73|574
1606974600000|2020-12-03 05:50:00|1833.93|1833.13|1834.32|1833.52|1834.72|1833.92|1833.78|1832.98|506
1606974900000|2020-12-03 05:55:00|1834.31|1833.51|1834.85|1834.05|1835.15|1834.35|1834.08|1833.28|508
1606975200000|2020-12-03 06:00:00|1834.88|1834.08|1833.8|1833|1836.21|1835.41|1833.31|1832.51|980
1606975500000|2020-12-03 06:05:00|1833.78|1832.98|1833.81|1833.01|1833.96|1833.27|1832.88|1832.13|787
1606975800000|2020-12-03 06:10:00|1833.83|1833.03|1833.09|1832.59|1834.25|1833.56|1833.04|1832.32|582
1606976100000|2020-12-03 06:15:00|1833.18|1832.68|1833.84|1833.04|1834.07|1833.31|1832.31|1831.51|621
1606976400000|2020-12-03 06:20:00|1833.83|1833.03|1833.53|1832.73|1834.09|1833.39|1833.38|1832.58|493
1606976700000|2020-12-03 06:25:00|1833.52|1832.72|1833.9|1833.1|1833.9|1833.22|1832.71|1831.91|607
1606977000000|2020-12-03 06:30:00|1833.91|1833.11|1834.33|1833.53|1835.07|1834.42|1833.84|1833.08|880
1606977300000|2020-12-03 06:35:00|1834.32|1833.52|1832.87|1832.07|1834.35|1833.55|1832.04|1831.36|705
1606977600000|2020-12-03 06:40:00|1832.79|1831.99|1832.08|1831.28|1832.98|1832.25|1830.98|1830.18|853
1606977900000|2020-12-03 06:45:00|1832.09|1831.29|1832.24|1831.44|1832.72|1831.92|1832|1831.2|615
1606978200000|2020-12-03 06:50:00|1832.23|1831.43|1833.11|1832.31|1833.19|1832.39|1831.94|1831.18|567
1606978500000|2020-12-03 06:55:00|1833.14|1832.34|1833.67|1832.87|1834.38|1833.65|1833.13|1832.33|736
1606978800000|2020-12-03 07:00:00|1833.73|1832.93|1834.68|1833.88|1834.68|1833.88|1833.58|1832.78|778
1606979100000|2020-12-03 07:05:00|1834.65|1833.85|1833.64|1832.84|1835.18|1834.38|1833.5|1832.7|830
1606979400000|2020-12-03 07:10:00|1833.68|1832.88|1835.3|1834.5|1836.09|1835.42|1833.64|1832.84|939
1606979700000|2020-12-03 07:15:00|1835.31|1834.51|1835.79|1834.99|1836.26|1835.61|1835.2|1834.4|738
1606980000000|2020-12-03 07:20:00|1835.8|1835|1836.66|1835.86|1837.28|1836.65|1835.54|1834.89|992
1606980300000|2020-12-03 07:25:00|1836.67|1835.87|1837.76|1837.26|1838.33|1837.72|1836.48|1835.68|1034
1606980600000|2020-12-03 07:30:00|1837.78|1837.28|1837.89|1837.39|1838.39|1837.84|1837.39|1836.74|834
1606980900000|2020-12-03 07:35:00|1837.87|1837.37|1838.9|1838.4|1839.36|1838.71|1837.8|1837.21|880
1606981200000|2020-12-03 07:40:00|1838.83|1838.33|1840.6|1839.8|1840.78|1840.08|1838.76|1838.06|966
1606981500000|2020-12-03 07:45:00|1840.43|1839.93|1841.06|1840.26|1841.81|1841.01|1839.82|1839.02|1054
1606981800000|2020-12-03 07:50:00|1841.09|1840.29|1841.27|1840.47|1841.42|1840.62|1840.54|1839.76|831
1606982100000|2020-12-03 07:55:00|1841.28|1840.48|1842.95|1842.15|1843.13|1842.51|1840.21|1839.41|1070
1606982400000|2020-12-03 08:00:00|1842.96|1842.16|1842.39|1841.89|1843.99|1843.19|1841.56|1840.92|1264
1606982700000|2020-12-03 08:05:00|1842.38|1841.88|1841.63|1841.13|1842.57|1841.98|1841.58|1840.95|891
1606983000000|2020-12-03 08:10:00|1841.64|1841.14|1841.01|1840.21|1842.19|1841.5|1840.86|1840.21|1045
1606983300000|2020-12-03 08:15:00|1841.02|1840.22|1839.6|1838.8|1841.17|1840.53|1839.46|1838.76|964
1606983600000|2020-12-03 08:20:00|1839.63|1838.83|1839.96|1839.46|1840.12|1839.47|1837.89|1837.3|1131
1606983900000|2020-12-03 08:25:00|1839.95|1839.45|1840.01|1839.21|1840.16|1839.5|1839.19|1838.57|739
1606984200000|2020-12-03 08:30:00|1840.06|1839.26|1840.45|1839.95|1840.55|1839.95|1838.89|1838.2|740
1606984500000|2020-12-03 08:35:00|1840.46|1839.96|1840.93|1840.13|1841.54|1840.9|1840.46|1839.71|816
1606984800000|2020-12-03 08:40:00|1840.92|1840.12|1839.79|1839.29|1841.67|1841.06|1839.5|1838.87|968
1606985100000|2020-12-03 08:45:00|1839.77|1839.27|1839.26|1838.46|1840.36|1839.72|1839.09|1838.41|783
1606985400000|2020-12-03 08:50:00|1839.3|1838.5|1840.67|1840.17|1841.2|1840.51|1839.04|1838.43|817
1606985700000|2020-12-03 08:55:00|1840.68|1840.18|1841.2|1840.4|1841.56|1840.93|1840.66|1839.99|898
1606986000000|2020-12-03 09:00:00|1841.19|1840.39|1841.17|1840.37|1841.45|1840.77|1840.02|1839.33|832
1606986300000|2020-12-03 09:05:00|1841.14|1840.34|1841.22|1840.72|1841.44|1840.79|1840.78|1840.09|699
1606986600000|2020-12-03 09:10:00|1841.23|1840.73|1841.68|1840.88|1842.06|1841.45|1840.89|1840.22|664
1606986900000|2020-12-03 09:15:00|1841.66|1840.86|1839.74|1839.24|1841.66|1840.99|1839.59|1838.97|799
1606987200000|2020-12-03 09:20:00|1839.73|1839.23|1839.08|1838.28|1839.86|1839.23|1838.6|1837.86|836
1606987500000|2020-12-03 09:25:00|1839.07|1838.27|1837.44|1836.94|1839.08|1838.46|1836.85|1836.21|976
1606987800000|2020-12-03 09:30:00|1837.45|1836.95|1835.93|1835.13|1837.92|1837.26|1835.06|1834.51|963
1606988100000|2020-12-03 09:35:00|1835.91|1835.11|1836.47|1835.97|1836.65|1836.02|1835.36|1834.56|923
1606988400000|2020-12-03 09:40:00|1836.41|1835.91|1837.49|1836.69|1837.49|1836.9|1835.72|1835.11|807
1606988700000|2020-12-03 09:45:00|1837.51|1836.71|1838.36|1837.56|1839.1|1838.42|1837.51|1836.71|869
1606989000000|2020-12-03 09:50:00|1838.37|1837.57|1837.94|1837.14|1838.53|1837.83|1837.29|1836.62|696
1606989300000|2020-12-03 09:55:00|1837.93|1837.13|1838.31|1837.51|1838.42|1837.79|1837.25|1836.56|766
1606989600000|2020-12-03 10:00:00|1838.3|1837.5|1838.12|1837.62|1838.53|1838|1837.49|1836.84|745
1606989900000|2020-12-03 10:05:00|1838.11|1837.61|1838.55|1838.05|1839.03|1838.39|1837.86|1837.24|767
1606990200000|2020-12-03 10:10:00|1838.54|1838.04|1838.06|1837.26|1838.88|1838.24|1837.69|1837.02|565
1606990500000|2020-12-03 10:15:00|1838.07|1837.27|1838.05|1837.25|1838.57|1837.9|1837.37|1836.67|677
1606990800000|2020-12-03 10:20:00|1838.04|1837.24|1836.56|1836.06|1838.06|1837.27|1836.49|1835.72|823
1606991100000|2020-12-03 10:25:00|1836.58|1836.08|1835.65|1834.85|1837.13|1836.38|1835.54|1834.81|845
1606991400000|2020-12-03 10:30:00|1835.63|1834.83|1836.62|1835.82|1836.66|1835.86|1835.12|1834.49|808
1606991700000|2020-12-03 10:35:00|1836.63|1835.83|1837.56|1836.76|1837.7|1836.9|1836.48|1835.68|647
1606992000000|2020-12-03 10:40:00|1837.57|1836.77|1838.86|1838.06|1838.86|1838.19|1837.36|1836.73|615
1606992300000|2020-12-03 10:45:00|1838.85|1838.05|1838.93|1838.43|1839.36|1838.7|1838.42|1837.78|648
1606992600000|2020-12-03 10:50:00|1838.94|1838.44|1840.52|1839.72|1840.84|1840.04|1838.9|1838.24|800
1606992900000|2020-12-03 10:55:00|1840.48|1839.68|1839.74|1838.94|1840.48|1839.68|1839.3|1838.5|580
1606993200000|2020-12-03 11:00:00|1839.75|1838.95|1838.87|1838.07|1840.55|1839.83|1838.32|1837.58|806
1606993500000|2020-12-03 11:05:00|1838.88|1838.08|1839.25|1838.45|1839.34|1838.75|1838.13|1837.49|660
1606993800000|2020-12-03 11:10:00|1839.2|1838.4|1839.06|1838.26|1839.31|1838.68|1838.25|1837.6|671
1606994100000|2020-12-03 11:15:00|1839.07|1838.27|1840.47|1839.67|1840.47|1839.67|1838.89|1838.16|629
1606994400000|2020-12-03 11:20:00|1840.43|1839.63|1841.32|1840.52|1841.94|1841.33|1840.28|1839.61|879
1606994700000|2020-12-03 11:25:00|1841.31|1840.51|1841.77|1840.97|1841.8|1841.13|1840.14|1839.49|797
1606995000000|2020-12-03 11:30:00|1841.76|1840.96|1841.64|1840.84|1842.82|1842.06|1841.22|1840.42|828
1606995300000|2020-12-03 11:35:00|1841.67|1840.87|1840.62|1840.12|1841.68|1840.91|1840.59|1839.95|479
1606995600000|2020-12-03 11:40:00|1840.69|1840.19|1840.87|1840.37|1841.23|1840.59|1840.25|1839.59|683
1606995900000|2020-12-03 11:45:00|1840.78|1840.28|1841.14|1840.34|1841.46|1840.66|1840.6|1839.88|500
1606996200000|2020-12-03 11:50:00|1841.05|1840.25|1842.2|1841.7|1842.37|1841.7|1840.76|1840.12|655
1606996500000|2020-12-03 11:55:00|1842.21|1841.71|1842.91|1842.41|1843.11|1842.44|1842.05|1841.3|693
1606996800000|2020-12-03 12:00:00|1842.89|1842.39|1842.21|1841.71|1843.57|1842.86|1841.33|1840.66|1031
1606997100000|2020-12-03 12:05:00|1842.36|1841.56|1842.92|1842.12|1842.92|1842.12|1841.49|1840.69|655
1606997400000|2020-12-03 12:10:00|1842.94|1842.14|1842.68|1841.88|1843.13|1842.33|1841.65|1840.85|832
1606997700000|2020-12-03 12:15:00|1842.67|1841.87|1842.46|1841.96|1843.64|1842.9|1842.24|1841.49|842
1606998000000|2020-12-03 12:20:00|1842.47|1841.97|1842.37|1841.57|1843.14|1842.5|1842.25|1841.57|702
1606998300000|2020-12-03 12:25:00|1842.39|1841.59|1842.81|1842.31|1843.44|1842.69|1842.1|1841.43|941
1606998600000|2020-12-03 12:30:00|1842.82|1842.32|1843.13|1842.33|1843.36|1842.73|1842.19|1841.48|894
1606998900000|2020-12-03 12:35:00|1843.12|1842.32|1844.03|1843.23|1844.44|1843.73|1843.1|1842.3|931
1606999200000|2020-12-03 12:40:00|1844.02|1843.22|1842.99|1842.49|1844.37|1843.6|1842.9|1842.26|752
1606999500000|2020-12-03 12:45:00|1843|1842.5|1840.56|1839.76|1843.21|1842.54|1840.32|1839.52|1052
1606999800000|2020-12-03 12:50:00|1840.57|1839.77|1840.58|1840.08|1841.75|1841.1|1840.37|1839.77|777
1607000100000|2020-12-03 12:55:00|1840.55|1840.05|1841.69|1841.19|1842.59|1841.94|1840.55|1839.89|897
1607000400000|2020-12-03 13:00:00|1841.65|1841.15|1841.93|1841.13|1842.44|1841.81|1841.32|1840.65|1192
1607000700000|2020-12-03 13:05:00|1841.94|1841.14|1837.94|1837.44|1842.17|1841.52|1837.64|1837.13|1424
1607001000000|2020-12-03 13:10:00|1838.12|1837.62|1838.42|1837.62|1839.41|1838.81|1837.43|1836.66|1222
1607001300000|2020-12-03 13:15:00|1838.38|1837.58|1839.42|1838.92|1839.85|1839.17|1837.95|1837.3|1010
1607001600000|2020-12-03 13:20:00|1839.38|1838.88|1840.27|1839.47|1841.23|1840.6|1838.97|1838.47|1169
1607001900000|2020-12-03 13:25:00|1840.28|1839.48|1840.53|1839.73|1841.73|1841.13|1839.89|1839.27|1043
1607002200000|2020-12-03 13:30:00|1840.56|1839.76|1838.67|1837.87|1840.56|1839.76|1836.03|1835.23|1524
1607002500000|2020-12-03 13:35:00|1838.69|1837.89|1840.2|1839.4|1841.21|1840.44|1838.57|1837.77|1257
1607002800000|2020-12-03 13:40:00|1840.15|1839.35|1839.47|1838.97|1840.44|1839.94|1838.3|1837.67|1211
1607003100000|2020-12-03 13:45:00|1839.48|1838.98|1836.21|1835.71|1839.68|1839.1|1835.93|1835.13|1409
1607003400000|2020-12-03 13:50:00|1836.24|1835.74|1837.28|1836.78|1837.93|1837.3|1835.19|1834.51|1488
1607003700000|2020-12-03 13:55:00|1837.21|1836.71|1836.56|1836.06|1838.31|1837.7|1836.04|1835.4|1364
1607004000000|2020-12-03 14:00:00|1836.71|1835.91|1838.5|1838|1838.76|1838.11|1835.47|1834.67|1401
1607004300000|2020-12-03 14:05:00|1838.4|1837.9|1840.17|1839.67|1841.62|1841.01|1838.4|1837.9|1459
1607004600000|2020-12-03 14:10:00|1840.19|1839.69|1840.02|1839.52|1840.95|1840.42|1839.19|1838.61|1416
1607004900000|2020-12-03 14:15:00|1840.03|1839.53|1841.97|1841.47|1842.35|1841.82|1839.83|1839.18|1310
1607005200000|2020-12-03 14:20:00|1842.02|1841.52|1842.09|1841.59|1843.73|1843.13|1841.29|1840.75|1316
1607005500000|2020-12-03 14:25:00|1842.1|1841.6|1840.61|1840.11|1842.22|1841.66|1840.53|1839.82|1164
1607005800000|2020-12-03 14:30:00|1840.6|1840.1|1837.47|1836.97|1841.52|1841.02|1837.18|1836.59|1642
1607006100000|2020-12-03 14:35:00|1837.43|1836.93|1835.19|1834.39|1837.75|1837.23|1834.39|1833.81|1598
1607006400000|2020-12-03 14:40:00|1835.22|1834.42|1836.25|1835.45|1836.54|1835.89|1834.69|1833.99|1560
1607006700000|2020-12-03 14:45:00|1836.24|1835.44|1833.97|1833.47|1836.24|1835.44|1833.08|1832.38|1608
1607007000000|2020-12-03 14:50:00|1833.94|1833.44|1833.81|1833.31|1834.03|1833.46|1831.86|1831.06|1663
1607007300000|2020-12-03 14:55:00|1833.82|1833.32|1832.05|1831.25|1834.07|1833.44|1830.93|1830.43|1523
1607007600000|2020-12-03 15:00:00|1832.14|1831.34|1833.02|1832.52|1834.5|1833.8|1829.92|1829.16|1672
1607007900000|2020-12-03 15:05:00|1832.96|1832.46|1833.09|1832.59|1834.66|1834.09|1832.76|1832.1|1463
1607008200000|2020-12-03 15:10:00|1833.08|1832.58|1834.88|1834.38|1836.07|1835.49|1832.95|1832.41|1471
1607008500000|2020-12-03 15:15:00|1834.9|1834.4|1836.5|1836|1837.86|1837.25|1834.42|1833.82|1389
1607008800000|2020-12-03 15:20:00|1836.49|1835.99|1834.52|1834.02|1837.44|1836.9|1834.52|1834.02|1258
1607009100000|2020-12-03 15:25:00|1834.51|1834.01|1833.4|1832.9|1834.79|1834.21|1832.82|1832.32|1344
1607009400000|2020-12-03 15:30:00|1833.36|1832.86|1836.11|1835.61|1836.24|1835.72|1833.15|1832.62|1282
1607009700000|2020-12-03 15:35:00|1836.21|1835.71|1836.89|1836.39|1837.34|1836.77|1835.84|1835.21|1382
1607010000000|2020-12-03 15:40:00|1836.9|1836.4|1834.49|1833.69|1837.37|1836.76|1834.2|1833.6|1225
1607010300000|2020-12-03 15:45:00|1834.48|1833.68|1833.74|1832.94|1835.18|1834.53|1833.47|1832.83|1223
1607010600000|2020-12-03 15:50:00|1833.59|1833.09|1832.6|1831.8|1833.96|1833.32|1832.34|1831.67|1095
1607010900000|2020-12-03 15:55:00|1832.55|1831.75|1831.41|1830.91|1832.71|1832.21|1830.93|1830.43|1326
1607011200000|2020-12-03 16:00:00|1831.42|1830.92|1827.91|1827.41|1832.07|1831.57|1827.86|1827.36|1400
1607011500000|2020-12-03 16:05:00|1827.88|1827.38|1825.52|1825.02|1828.35|1827.85|1824.03|1823.53|1731
1607011800000|2020-12-03 16:10:00|1825.49|1824.99|1827.74|1827.24|1828.34|1827.84|1824.76|1824.26|1483
1607012100000|2020-12-03 16:15:00|1827.71|1827.21|1827.1|1826.6|1827.75|1827.21|1825.98|1825.42|1296
1607012400000|2020-12-03 16:20:00|1827.09|1826.59|1828.91|1828.41|1829.21|1828.65|1825.55|1824.98|1350
1607012700000|2020-12-03 16:25:00|1828.92|1828.42|1829.5|1829|1830.24|1829.74|1828.79|1828.19|1126
1607013000000|2020-12-03 16:30:00|1829.54|1829.04|1831.59|1831.09|1831.79|1831.29|1829.41|1828.91|1119
1607013300000|2020-12-03 16:35:00|1831.57|1831.07|1831.36|1830.86|1831.73|1831.23|1830.82|1830.32|1033
1607013600000|2020-12-03 16:40:00|1831.34|1830.84|1830.69|1830.19|1831.77|1831.27|1830.63|1830.13|1009
1607013900000|2020-12-03 16:45:00|1830.71|1830.21|1832.17|1831.67|1832.26|1831.76|1830.7|1830.2|915
1607014200000|2020-12-03 16:50:00|1832.16|1831.66|1832.46|1831.96|1833.14|1832.64|1831.24|1830.74|917
1607014500000|2020-12-03 16:55:00|1832.43|1831.93|1834.7|1834.2|1834.78|1834.28|1832.35|1831.85|1128
1607014800000|2020-12-03 17:00:00|1834.69|1834.19|1834.66|1834.16|1834.8|1834.3|1833.73|1833.23|1186
1607015100000|2020-12-03 17:05:00|1834.65|1834.15|1833.76|1833.26|1834.78|1834.28|1833.02|1832.52|959
1607015400000|2020-12-03 17:10:00|1833.73|1833.23|1833.36|1832.86|1834.24|1833.74|1832.94|1832.44|909
1607015700000|2020-12-03 17:15:00|1833.38|1832.88|1833.54|1833.04|1834.44|1833.94|1833.35|1832.85|766
1607016000000|2020-12-03 17:20:00|1833.55|1833.05|1835.28|1834.78|1835.43|1834.93|1833.51|1832.93|932
1607016300000|2020-12-03 17:25:00|1835.27|1834.77|1835.41|1834.91|1835.73|1835.2|1834.86|1834.36|933
1607016600000|2020-12-03 17:30:00|1835.37|1834.87|1836.08|1835.58|1836.33|1835.83|1835.37|1834.87|954
1607016900000|2020-12-03 17:35:00|1836.12|1835.62|1837.12|1836.62|1838.21|1837.58|1835.95|1835.45|1011
1607017200000|2020-12-03 17:40:00|1837.11|1836.61|1838.28|1837.78|1838.57|1838.07|1836.92|1836.42|766
1607017500000|2020-12-03 17:45:00|1838.35|1837.85|1837.29|1836.79|1838.64|1838.14|1836.86|1836.36|821
1607017800000|2020-12-03 17:50:00|1837.28|1836.78|1837.56|1837.06|1837.63|1837.13|1837.22|1836.72|682
1607018100000|2020-12-03 17:55:00|1837.57|1837.07|1838.19|1837.69|1838.23|1837.73|1837.39|1836.85|783
1607018400000|2020-12-03 18:00:00|1838.2|1837.7|1838.24|1837.74|1838.7|1838.2|1837.81|1837.31|805
1607018700000|2020-12-03 18:05:00|1838.23|1837.73|1839.21|1838.71|1839.25|1838.75|1838.08|1837.56|701
1607019000000|2020-12-03 18:10:00|1839.18|1838.68|1838.91|1838.41|1839.23|1838.73|1838.48|1837.98|787
1607019300000|2020-12-03 18:15:00|1838.94|1838.44|1838.41|1837.91|1839.08|1838.58|1838.31|1837.8|610
1607019600000|2020-12-03 18:20:00|1838.39|1837.89|1838.23|1837.73|1838.5|1838|1837.98|1837.38|574
1607019900000|2020-12-03 18:25:00|1838.18|1837.68|1838.25|1837.75|1838.38|1837.88|1837.34|1836.84|700
1607020200000|2020-12-03 18:30:00|1838.28|1837.78|1837.27|1836.77|1838.37|1837.87|1836.82|1836.32|600
1607020500000|2020-12-03 18:35:00|1837.28|1836.78|1837.22|1836.72|1837.51|1837.01|1836.75|1836.25|485
1607020800000|2020-12-03 18:40:00|1837.17|1836.67|1836.58|1836.08|1837.23|1836.73|1836.41|1835.87|518
1607021100000|2020-12-03 18:45:00|1836.59|1836.09|1836.44|1835.94|1837.16|1836.66|1836.42|1835.92|492
1607021400000|2020-12-03 18:50:00|1836.43|1835.93|1836.04|1835.54|1836.84|1836.34|1835.71|1835.06|648
1607021700000|2020-12-03 18:55:00|1836.07|1835.57|1837.9|1837.4|1838.19|1837.59|1836.03|1835.53|608
1607022000000|2020-12-03 19:00:00|1837.91|1837.41|1838.73|1838.23|1839.34|1838.84|1837.88|1837.38|853
1607022300000|2020-12-03 19:05:00|1838.72|1838.22|1839.34|1838.84|1839.45|1838.95|1838.1|1837.6|606
1607022600000|2020-12-03 19:10:00|1839.35|1838.85|1839.55|1839.05|1839.6|1839.1|1839.22|1838.66|521
1607022900000|2020-12-03 19:15:00|1839.56|1839.06|1840.2|1839.7|1840.46|1839.96|1839.35|1838.85|636
1607023200000|2020-12-03 19:20:00|1840.21|1839.71|1839.59|1839.09|1840.27|1839.77|1839.56|1839.06|601
1607023500000|2020-12-03 19:25:00|1839.58|1839.08|1839.43|1838.93|1839.65|1839.15|1839.01|1838.49|548
1607023800000|2020-12-03 19:30:00|1839.42|1838.92|1840.15|1839.65|1840.15|1839.65|1839.42|1838.92|549
1607024100000|2020-12-03 19:35:00|1840.13|1839.63|1840.52|1840.02|1840.63|1840.13|1839.98|1839.48|596
1607024400000|2020-12-03 19:40:00|1840.53|1840.03|1840.25|1839.75|1840.78|1840.28|1840.23|1839.73|549
1607024700000|2020-12-03 19:45:00|1840.24|1839.74|1840.33|1839.83|1840.6|1840.04|1839.67|1839.17|570
1607025000000|2020-12-03 19:50:00|1840.32|1839.82|1840.36|1839.86|1840.46|1839.93|1839.71|1839.14|598
1607025300000|2020-12-03 19:55:00|1840.37|1839.87|1840.57|1840.07|1840.78|1840.18|1839.61|1839.11|655
1607025600000|2020-12-03 20:00:00|1840.54|1840.04|1840.81|1840.31|1841.33|1840.77|1840.47|1839.96|675
1607025900000|2020-12-03 20:05:00|1840.75|1840.25|1840.44|1839.94|1840.97|1840.38|1840.3|1839.8|507
1607026200000|2020-12-03 20:10:00|1840.59|1839.79|1840.7|1840.2|1840.94|1840.29|1839.95|1839.45|594
1607026500000|2020-12-03 20:15:00|1840.69|1840.19|1839.99|1839.49|1840.7|1840.2|1839.8|1839.3|548
1607026800000|2020-12-03 20:20:00|1839.98|1839.48|1839.78|1839.28|1840.24|1839.63|1839.7|1839.08|652
1607027100000|2020-12-03 20:25:00|1839.79|1839.29|1839.65|1839.15|1840.1|1839.48|1839.34|1838.84|605
1607027400000|2020-12-03 20:30:00|1839.63|1839.13|1839.86|1839.36|1840.12|1839.62|1839.57|1838.87|628
1607027700000|2020-12-03 20:35:00|1839.87|1839.37|1839.3|1838.8|1840.02|1839.49|1839.09|1838.59|795
1607028000000|2020-12-03 20:40:00|1839.29|1838.79|1840.91|1840.41|1841.16|1840.66|1839.29|1838.79|1115
1607028300000|2020-12-03 20:45:00|1840.93|1840.43|1841.28|1840.78|1841.49|1840.99|1840.85|1840.35|919
1607028600000|2020-12-03 20:50:00|1841.25|1840.75|1841.76|1841.26|1841.89|1841.32|1841.14|1840.64|917
1607028900000|2020-12-03 20:55:00|1841.75|1841.25|1842.46|1841.96|1842.48|1841.98|1841.48|1840.95|1018
1607029200000|2020-12-03 21:00:00|1842.49|1841.99|1842.7|1841.9|1842.7|1842.07|1842.09|1841.43|456
1607029500000|2020-12-03 21:05:00|1842.57|1842.07|1841.7|1841.2|1842.78|1842.14|1841.46|1840.81|433
1607029800000|2020-12-03 21:10:00|1841.72|1841.22|1841.93|1841.43|1842.15|1841.48|1841.63|1841.01|229
1607030100000|2020-12-03 21:15:00|1842.06|1841.26|1841.11|1840.31|1842.07|1841.27|1840.97|1840.31|213
1607030400000|2020-12-03 21:20:00|1841.14|1840.34|1840.84|1840.34|1841.24|1840.6|1840.73|1840.14|201
1607030700000|2020-12-03 21:25:00|1841|1840.2|1841.48|1840.68|1841.5|1840.85|1840.75|1840.13|268
1607031000000|2020-12-03 21:30:00|1841.5|1840.7|1841.46|1840.66|1841.64|1841|1841.2|1840.4|259
1607031300000|2020-12-03 21:35:00|1841.47|1840.67|1841.39|1840.59|1841.55|1840.9|1841.22|1840.51|173
1607031600000|2020-12-03 21:40:00|1841.38|1840.58|1840.99|1840.19|1841.38|1840.58|1840.6|1839.9|226
1607031900000|2020-12-03 21:45:00|1841|1840.2|1841.15|1840.35|1841.44|1840.64|1840.93|1840.13|284
1607032200000|2020-12-03 21:50:00|1841.16|1840.36|1841.48|1840.68|1841.67|1840.87|1841.16|1840.36|311
1607032500000|2020-12-03 21:55:00|1841.53|1840.73|1841.38|1840.58|1842.15|1840.96|1841.01|1839.78|345
1607036400000|2020-12-03 23:00:00|1841.52|1840.72|1841.71|1840.91|1843.22|1841.62|1841.18|1840.19|346
1607036700000|2020-12-03 23:05:00|1841.67|1840.87|1841.54|1840.74|1842.34|1841.54|1841.19|1840.39|347
1607037000000|2020-12-03 23:10:00|1841.52|1840.72|1840.94|1840.14|1841.57|1840.77|1840.69|1839.89|239
1607037300000|2020-12-03 23:15:00|1840.95|1840.15|1841.57|1840.77|1841.59|1840.79|1840.87|1840.07|246
1607037600000|2020-12-03 23:20:00|1841.59|1840.79|1841.59|1840.79|1842.17|1841.37|1841.39|1840.59|286
1607037900000|2020-12-03 23:25:00|1841.61|1840.81|1841.55|1840.75|1841.89|1841.09|1841.52|1840.72|199
1607038200000|2020-12-03 23:30:00|1841.56|1840.76|1841.77|1840.97|1841.84|1841.04|1841.51|1840.71|126
1607038500000|2020-12-03 23:35:00|1841.78|1840.98|1841.45|1840.65|1841.78|1840.98|1841.15|1840.49|144
1607038800000|2020-12-03 23:40:00|1841.48|1840.68|1840.96|1840.16|1841.69|1840.89|1840.94|1840.14|192
1607039100000|2020-12-03 23:45:00|1841.08|1840.28|1840.55|1839.75|1841.13|1840.33|1840.48|1839.69|299
1607039400000|2020-12-03 23:50:00|1840.39|1839.59|1840.64|1839.84|1840.67|1840.01|1840.01|1839.33|292
1607039700000|2020-12-03 23:55:00|1840.61|1839.81|1840.3|1839.5|1841.03|1840.36|1839.95|1839.3|263
1607040000000|2020-12-04 00:00:00|1840.29|1839.49|1840.55|1839.75|1840.82|1840.17|1840.02|1839.4|333
1607040300000|2020-12-04 00:05:00|1840.53|1839.73|1839.97|1839.47|1840.84|1840.2|1839.72|1839.06|436
1607040600000|2020-12-04 00:10:00|1840.12|1839.32|1839.95|1839.45|1840.47|1839.83|1839.78|1839.14|354
1607040900000|2020-12-04 00:15:00|1839.96|1839.46|1840.8|1840.3|1841.34|1840.71|1839.87|1839.34|469
1607041200000|2020-12-04 00:20:00|1840.79|1840.29|1840.93|1840.43|1841.11|1840.61|1840.57|1840.06|319
1607041500000|2020-12-04 00:25:00|1840.92|1840.42|1841.83|1841.33|1841.95|1841.37|1840.73|1840.15|325
1607041800000|2020-12-04 00:30:00|1841.87|1841.37|1842.31|1841.51|1842.44|1841.91|1841.55|1840.9|450
1607042100000|2020-12-04 00:35:00|1842.3|1841.5|1841.83|1841.03|1842.3|1841.63|1841.47|1840.82|391
1607042400000|2020-12-04 00:40:00|1841.82|1841.02|1842.93|1842.13|1843.15|1842.53|1841.56|1840.83|500
1607042700000|2020-12-04 00:45:00|1842.92|1842.12|1842.36|1841.56|1842.99|1842.34|1842.08|1841.46|494
1607043000000|2020-12-04 00:50:00|1842.37|1841.57|1841.76|1841.26|1842.41|1841.76|1841.76|1841.23|323
1607043300000|2020-12-04 00:55:00|1841.75|1841.25|1841.72|1840.92|1841.85|1841.3|1840.85|1840.2|496
1607043600000|2020-12-04 01:00:00|1841.69|1840.89|1840.43|1839.93|1841.74|1841.24|1839.94|1839.2|802
1607043900000|2020-12-04 01:05:00|1840.39|1839.89|1840.16|1839.36|1840.99|1840.28|1839.78|1839.04|661
1607044200000|2020-12-04 01:10:00|1840.15|1839.35|1839.45|1838.65|1840.31|1839.67|1838.74|1838|787
1607044500000|2020-12-04 01:15:00|1839.44|1838.64|1839.98|1839.18|1840.24|1839.64|1838.92|1838.19|650
1607044800000|2020-12-04 01:20:00|1839.97|1839.17|1839.95|1839.15|1840.61|1839.97|1839.68|1839.01|605
1607045100000|2020-12-04 01:25:00|1839.96|1839.16|1838.99|1838.49|1839.96|1839.29|1838.96|1838.31|546
1607045400000|2020-12-04 01:30:00|1839.14|1838.34|1838.94|1838.14|1839.5|1838.94|1838.33|1837.7|577
1607045700000|2020-12-04 01:35:00|1838.86|1838.36|1838.62|1838.12|1839.95|1839.31|1838.51|1837.91|580
1607046000000|2020-12-04 01:40:00|1838.63|1838.13|1839.43|1838.63|1839.52|1838.89|1838.53|1837.89|524
1607046300000|2020-12-04 01:45:00|1839.45|1838.65|1839.99|1839.19|1841.08|1840.43|1839.34|1838.65|886
1607046600000|2020-12-04 01:50:00|1839.98|1839.18|1839.92|1839.42|1840.25|1839.59|1839.68|1838.99|615
1607046900000|2020-12-04 01:55:00|1840.07|1839.27|1839.82|1839.02|1840.16|1839.51|1839.01|1838.38|622
1607047200000|2020-12-04 02:00:00|1839.83|1839.03|1839.1|1838.3|1839.96|1839.33|1838.89|1838.25|599
1607047500000|2020-12-04 02:05:00|1839.09|1838.29|1838.81|1838.31|1839.1|1838.42|1838.36|1837.72|615
1607047800000|2020-12-04 02:10:00|1838.83|1838.33|1838.57|1838.07|1839.52|1838.86|1838.36|1837.79|625
1607048100000|2020-12-04 02:15:00|1838.56|1838.06|1840.31|1839.81|1840.68|1840.14|1838.31|1837.7|584
1607048400000|2020-12-04 02:20:00|1840.3|1839.8|1840.98|1840.18|1840.98|1840.3|1839.82|1839.18|441
1607048700000|2020-12-04 02:25:00|1840.97|1840.17|1840.94|1840.44|1841.65|1841.02|1840.43|1839.81|561
1607049000000|2020-12-04 02:30:00|1840.93|1840.43|1842.47|1841.97|1842.61|1842.06|1840.93|1840.43|896
1607049300000|2020-12-04 02:35:00|1842.52|1842.02|1841.24|1840.74|1842.63|1842.13|1841.06|1840.41|623
1607049600000|2020-12-04 02:40:00|1841.26|1840.76|1841.17|1840.67|1842.13|1841.5|1841|1840.36|588
1607049900000|2020-12-04 02:45:00|1841.16|1840.66|1843.03|1842.53|1843.27|1842.76|1841.12|1840.49|807
1607050200000|2020-12-04 02:50:00|1843.04|1842.54|1843.98|1843.48|1844.61|1844|1842.89|1842.39|769
1607050500000|2020-12-04 02:55:00|1843.99|1843.49|1844.96|1844.16|1845.08|1844.28|1843.36|1842.86|692
1607050800000|2020-12-04 03:00:00|1844.65|1844.15|1844.49|1843.99|1845.27|1844.65|1843.97|1843.31|804
1607051100000|2020-12-04 03:05:00|1844.51|1844.01|1844.63|1843.83|1845.07|1844.4|1844|1843.32|642
1607051400000|2020-12-04 03:10:00|1844.65|1843.85|1843.52|1843.02|1844.98|1844.35|1843.52|1842.9|672
1607051700000|2020-12-04 03:15:00|1843.53|1843.03|1843.58|1842.78|1843.83|1843.18|1842.9|1842.17|562
1607052000000|2020-12-04 03:20:00|1843.56|1842.76|1843.17|1842.37|1843.7|1843.03|1842.83|1842.2|540
1607052300000|2020-12-04 03:25:00|1843.16|1842.36|1842.76|1841.96|1843.16|1842.48|1842.53|1841.84|534
1607052600000|2020-12-04 03:30:00|1842.77|1841.97|1843.65|1842.85|1843.66|1843.02|1842.15|1841.4|582
1607052900000|2020-12-04 03:35:00|1843.63|1842.83|1842.89|1842.09|1843.72|1843.13|1842.62|1842.01|371
1607053200000|2020-12-04 03:40:00|1842.9|1842.1|1842.44|1841.64|1842.9|1842.17|1842.3|1841.62|237
1607053500000|2020-12-04 03:45:00|1842.43|1841.63|1843.1|1842.6|1843.16|1842.6|1842.4|1841.63|304
1607053800000|2020-12-04 03:50:00|1843.02|1842.52|1843.24|1842.44|1843.27|1842.55|1842.81|1842.11|283
1607054100000|2020-12-04 03:55:00|1843.27|1842.47|1842.99|1842.19|1843.41|1842.74|1842.76|1842.07|398
1607054400000|2020-12-04 04:00:00|1842.97|1842.17|1843|1842.2|1843.04|1842.4|1842.65|1841.95|239
1607054700000|2020-12-04 04:05:00|1843.01|1842.21|1842.64|1841.84|1843.28|1842.61|1842.51|1841.81|276
1607055000000|2020-12-04 04:10:00|1842.63|1841.83|1842.58|1841.78|1842.76|1842.01|1842.28|1841.48|252
1607055300000|2020-12-04 04:15:00|1842.59|1841.79|1842.92|1842.12|1843.11|1842.32|1842.29|1841.57|245
1607055600000|2020-12-04 04:20:00|1842.89|1842.09|1842.99|1842.19|1843.02|1842.22|1842.09|1841.42|188
1607055900000|2020-12-04 04:25:00|1843|1842.2|1843.21|1842.41|1843.33|1842.6|1842.81|1842.13|186
1607056200000|2020-12-04 04:30:00|1843.18|1842.38|1843.42|1842.62|1843.42|1842.62|1842.95|1842.26|176
1607056500000|2020-12-04 04:35:00|1843.43|1842.63|1842.77|1841.97|1843.46|1842.8|1842.61|1841.91|286
1607056800000|2020-12-04 04:40:00|1842.78|1841.98|1841.99|1841.19|1842.84|1842.18|1841.81|1841.16|310
1607057100000|2020-12-04 04:45:00|1842.01|1841.21|1841.82|1841.02|1842.02|1841.35|1841.42|1840.62|312
1607057400000|2020-12-04 04:50:00|1841.83|1841.03|1842.32|1841.52|1842.39|1841.59|1841.77|1840.97|270
1607057700000|2020-12-04 04:55:00|1842.31|1841.51|1841.19|1840.39|1842.4|1841.6|1840.83|1840.03|370
1607058000000|2020-12-04 05:00:00|1841.23|1840.43|1841.51|1840.71|1841.56|1840.83|1840.66|1840|475
1607058300000|2020-12-04 05:05:00|1841.53|1840.73|1841.4|1840.6|1841.64|1841|1841.03|1840.41|354
1607058600000|2020-12-04 05:10:00|1841.41|1840.61|1840.61|1839.81|1841.41|1840.77|1840.26|1839.66|407
1607058900000|2020-12-04 05:15:00|1840.47|1839.97|1841.45|1840.95|1841.58|1841.02|1840.44|1839.94|345
1607059200000|2020-12-04 05:20:00|1841.48|1840.98|1841.5|1841|1841.99|1841.42|1841.02|1840.36|373
1607059500000|2020-12-04 05:25:00|1841.49|1840.99|1841.35|1840.85|1841.81|1841.26|1841.2|1840.6|367
1607059800000|2020-12-04 05:30:00|1841.36|1840.86|1840|1839.5|1841.51|1841.01|1839.25|1838.66|952
1607060100000|2020-12-04 05:35:00|1839.98|1839.48|1840|1839.5|1840.32|1839.82|1839.56|1839.06|591
1607060400000|2020-12-04 05:40:00|1839.96|1839.46|1840.77|1840.27|1841.35|1840.8|1839.63|1839.06|591
1607060700000|2020-12-04 05:45:00|1840.7|1840.2|1839.9|1839.4|1840.76|1840.24|1839.54|1838.92|556
1607061000000|2020-12-04 05:50:00|1839.92|1839.42|1839.37|1838.87|1839.92|1839.42|1838.88|1838.28|712
1607061300000|2020-12-04 05:55:00|1839.4|1838.9|1838.9|1838.4|1840.17|1839.67|1838.9|1838.26|721
1607061600000|2020-12-04 06:00:00|1838.89|1838.39|1840.76|1840.26|1841.01|1840.3|1838.23|1837.66|860
1607061900000|2020-12-04 06:05:00|1840.77|1840.27|1840.7|1840.2|1841.09|1840.45|1840.22|1839.67|630
1607062200000|2020-12-04 06:10:00|1840.72|1840.22|1841.33|1840.53|1841.63|1840.98|1840.47|1839.84|603
1607062500000|2020-12-04 06:15:00|1841.04|1840.54|1841.26|1840.76|1841.63|1840.97|1840.89|1840.27|577
1607062800000|2020-12-04 06:20:00|1841.24|1840.74|1841.31|1840.51|1841.46|1840.91|1840.89|1840.29|524
1607063100000|2020-12-04 06:25:00|1841.3|1840.5|1842.6|1841.8|1842.77|1842.14|1840.98|1840.37|579
1607063400000|2020-12-04 06:30:00|1842.47|1841.97|1841.83|1841.33|1842.98|1842.39|1841.76|1841.12|602
1607063700000|2020-12-04 06:35:00|1841.97|1841.17|1842.01|1841.51|1842.08|1841.52|1841.36|1840.72|574
1607064000000|2020-12-04 06:40:00|1842.02|1841.52|1842.57|1841.77|1842.71|1842.08|1841.7|1841.08|649
1607064300000|2020-12-04 06:45:00|1842.59|1841.79|1843.09|1842.29|1843.58|1842.96|1842.45|1841.78|718
1607064600000|2020-12-04 06:50:00|1843.05|1842.25|1843.83|1843.03|1844.11|1843.45|1842.65|1842.06|695
1607064900000|2020-12-04 06:55:00|1843.81|1843.01|1844.12|1843.32|1844.25|1843.6|1843.52|1842.87|785
1607065200000|2020-12-04 07:00:00|1844.13|1843.33|1843.63|1843.13|1844.67|1844.04|1843.5|1843|888
1607065500000|2020-12-04 07:05:00|1843.74|1843.24|1843.37|1842.87|1844.23|1843.73|1843.31|1842.81|871
1607065800000|2020-12-04 07:10:00|1843.36|1842.86|1842.54|1842.04|1843.62|1843.12|1842.52|1842.02|723
1607066100000|2020-12-04 07:15:00|1842.55|1842.05|1842.69|1842.19|1843.46|1842.96|1841.94|1841.44|896
1607066400000|2020-12-04 07:20:00|1842.68|1842.18|1841.64|1841.14|1843.07|1842.57|1841.38|1840.88|780
1607066700000|2020-12-04 07:25:00|1841.59|1841.09|1842.35|1841.85|1842.41|1841.91|1841.42|1840.92|648
1607067000000|2020-12-04 07:30:00|1842.36|1841.86|1843.15|1842.65|1843.17|1842.67|1841.81|1841.31|600
1607067300000|2020-12-04 07:35:00|1843.16|1842.66|1842.75|1842.25|1843.9|1843.31|1842.54|1842.04|651
1607067600000|2020-12-04 07:40:00|1842.73|1842.23|1841.83|1841.33|1842.97|1842.32|1841.8|1841.3|600
1607067900000|2020-12-04 07:45:00|1841.84|1841.34|1842.1|1841.6|1842.33|1841.77|1841.44|1840.81|615
1607068200000|2020-12-04 07:50:00|1842.08|1841.58|1841.19|1840.69|1842.6|1842.1|1841.02|1840.52|707
1607068500000|2020-12-04 07:55:00|1841.18|1840.68|1840.22|1839.72|1841.23|1840.73|1839.81|1839.17|772
1607068800000|2020-12-04 08:00:00|1840.26|1839.76|1839.18|1838.68|1840.26|1839.76|1838.16|1837.57|1251
1607069100000|2020-12-04 08:05:00|1839.17|1838.67|1839.96|1839.46|1840.15|1839.65|1838.87|1838.37|955
1607069400000|2020-12-04 08:10:00|1839.94|1839.44|1842.88|1842.38|1842.91|1842.41|1839.9|1839.4|1035
1607069700000|2020-12-04 08:15:00|1842.85|1842.35|1842.52|1842.02|1843.57|1843.02|1842.31|1841.75|908
1607070000000|2020-12-04 08:20:00|1842.51|1842.01|1843.14|1842.64|1843.17|1842.67|1842.08|1841.58|699
1607070300000|2020-12-04 08:25:00|1843.17|1842.67|1842.63|1842.13|1843.26|1842.76|1842.26|1841.76|590
1607070600000|2020-12-04 08:30:00|1842.62|1842.12|1843.27|1842.77|1843.61|1843.11|1842.46|1841.96|589
1607070900000|2020-12-04 08:35:00|1843.29|1842.79|1842.06|1841.56|1843.29|1842.79|1841.86|1841.36|661
1607071200000|2020-12-04 08:40:00|1842.07|1841.57|1842.08|1841.58|1842.51|1842.01|1841.97|1841.47|562
1607071500000|2020-12-04 08:45:00|1842.09|1841.59|1840.7|1840.2|1842.52|1842.02|1840.67|1840.17|709
1607071800000|2020-12-04 08:50:00|1840.71|1840.21|1841.12|1840.62|1841.31|1840.79|1840.35|1839.85|716
1607072100000|2020-12-04 08:55:00|1841.13|1840.63|1840.93|1840.43|1841.45|1840.85|1840.61|1840|662
1607072400000|2020-12-04 09:00:00|1840.94|1840.44|1840.74|1840.24|1841.49|1840.99|1839.93|1839.43|680
1607072700000|2020-12-04 09:05:00|1840.75|1840.25|1840.51|1840.01|1841.21|1840.6|1840.48|1839.98|599
1607073000000|2020-12-04 09:10:00|1840.5|1840|1840.89|1840.39|1840.96|1840.44|1840.16|1839.66|496
1607073300000|2020-12-04 09:15:00|1840.91|1840.41|1842.26|1841.76|1842.29|1841.79|1840.81|1840.31|523
1607073600000|2020-12-04 09:20:00|1842.27|1841.77|1842.44|1841.94|1842.56|1842.06|1841.61|1841.11|538
1607073900000|2020-12-04 09:25:00|1842.45|1841.95|1841.06|1840.56|1842.45|1841.95|1840.89|1840.39|574
1607074200000|2020-12-04 09:30:00|1841.05|1840.55|1841.23|1840.73|1841.61|1841.09|1840.79|1840.29|530
1607074500000|2020-12-04 09:35:00|1841.24|1840.74|1841.51|1841.01|1841.59|1841.09|1841.05|1840.55|457
1607074800000|2020-12-04 09:40:00|1841.53|1841.03|1841.33|1840.53|1841.93|1841.43|1841.13|1840.49|489
1607075100000|2020-12-04 09:45:00|1841.32|1840.52|1842.23|1841.73|1843.25|1842.63|1840.51|1839.89|1009
1607075400000|2020-12-04 09:50:00|1842.36|1841.56|1843.53|1843.03|1844.21|1843.58|1841.55|1840.92|815
1607075700000|2020-12-04 09:55:00|1843.52|1843.02|1842.56|1842.06|1844.25|1843.57|1842.32|1841.75|936
1607076000000|2020-12-04 10:00:00|1842.6|1842.1|1844.54|1844.04|1844.71|1844.09|1842.43|1841.93|803
1607076300000|2020-12-04 10:05:00|1844.55|1844.05|1841.28|1840.78|1844.67|1844.17|1841.2|1840.54|977
1607076600000|2020-12-04 10:10:00|1841.27|1840.77|1840.29|1839.79|1841.48|1840.94|1839.14|1838.61|1032
1607076900000|2020-12-04 10:15:00|1840.31|1839.81|1839.62|1839.12|1840.6|1840.04|1839.49|1838.87|820
1607077200000|2020-12-04 10:20:00|1839.64|1839.14|1839.22|1838.72|1839.85|1839.32|1839.01|1838.51|766
1607077500000|2020-12-04 10:25:00|1839.21|1838.71|1839.55|1839.05|1840.23|1839.73|1839.21|1838.71|802
1607077800000|2020-12-04 10:30:00|1839.56|1839.06|1840.13|1839.63|1840.49|1839.92|1839.34|1838.84|646
1607078100000|2020-12-04 10:35:00|1840.12|1839.62|1839.53|1839.03|1840.68|1840.05|1839.34|1838.83|702
1607078400000|2020-12-04 10:40:00|1839.54|1839.04|1839.25|1838.75|1839.91|1839.41|1839.07|1838.57|693
1607078700000|2020-12-04 10:45:00|1839.24|1838.74|1840.15|1839.65|1840.5|1840|1839.06|1838.56|661
1607079000000|2020-12-04 10:50:00|1840.16|1839.66|1840.23|1839.73|1840.28|1839.78|1839.66|1839.16|501
1607079300000|2020-12-04 10:55:00|1840.22|1839.72|1840.05|1839.55|1840.67|1840.17|1839.56|1839.06|630
1607079600000|2020-12-04 11:00:00|1840.04|1839.54|1840.12|1839.62|1840.6|1840.05|1839.91|1839.41|537
1607079900000|2020-12-04 11:05:00|1840.09|1839.59|1839.22|1838.72|1840.22|1839.72|1839.1|1838.6|561
1607080200000|2020-12-04 11:10:00|1839.23|1838.73|1839.66|1839.16|1839.94|1839.44|1838.84|1838.34|659
1607080500000|2020-12-04 11:15:00|1839.65|1839.15|1839.17|1838.67|1839.72|1839.22|1839.04|1838.4|495
1607080800000|2020-12-04 11:20:00|1839.16|1838.66|1839.27|1838.77|1839.72|1839.13|1838.96|1838.36|597
1607081100000|2020-12-04 11:25:00|1839.25|1838.75|1839.26|1838.76|1839.44|1838.94|1838.99|1838.35|500
1607081400000|2020-12-04 11:30:00|1839.27|1838.77|1840.11|1839.61|1840.13|1839.63|1839.08|1838.57|485
1607081700000|2020-12-04 11:35:00|1840.12|1839.62|1841.3|1840.8|1841.37|1840.87|1839.51|1839.01|667
1607082000000|2020-12-04 11:40:00|1841.34|1840.84|1842.23|1841.73|1842.23|1841.73|1840.99|1840.49|701
1607082300000|2020-12-04 11:45:00|1842.3|1841.8|1842.96|1842.46|1843.51|1842.86|1842.18|1841.6|751
1607082600000|2020-12-04 11:50:00|1842.95|1842.45|1842.55|1842.05|1842.97|1842.47|1841.48|1840.98|680
1607082900000|2020-12-04 11:55:00|1842.54|1842.04|1841.8|1841.3|1842.8|1842.3|1841.67|1841.11|533
1607083200000|2020-12-04 12:00:00|1841.87|1841.37|1842.4|1841.9|1842.6|1842.1|1841.1|1840.6|742
1607083500000|2020-12-04 12:05:00|1842.42|1841.92|1841.77|1841.27|1842.7|1842.2|1841.76|1841.26|494
1607083800000|2020-12-04 12:10:00|1841.8|1841.3|1842.95|1842.15|1843.04|1842.54|1841.41|1840.9|697
1607084100000|2020-12-04 12:15:00|1842.74|1842.24|1842.79|1842.29|1843.08|1842.43|1842.23|1841.73|684
1607084400000|2020-12-04 12:20:00|1842.84|1842.34|1842.49|1841.99|1843.01|1842.5|1842.47|1841.94|463
1607084700000|2020-12-04 12:25:00|1842.5|1842|1841.55|1841.05|1843.04|1842.54|1841.4|1840.86|625
1607085000000|2020-12-04 12:30:00|1841.51|1841.01|1841.67|1841.17|1842.06|1841.56|1841.18|1840.68|579
1607085300000|2020-12-04 12:35:00|1841.66|1841.16|1842.59|1842.09|1842.64|1842.14|1841.44|1840.94|568
1607085600000|2020-12-04 12:40:00|1842.57|1842.07|1842.2|1841.7|1843.19|1842.69|1841.97|1841.47|523
1607085900000|2020-12-04 12:45:00|1842.21|1841.71|1842.39|1841.89|1842.5|1841.97|1841.95|1841.44|450
1607086200000|2020-12-04 12:50:00|1842.41|1841.91|1842.19|1841.69|1842.5|1842|1841.96|1841.46|412
1607086500000|2020-12-04 12:55:00|1842.17|1841.67|1841.84|1841.34|1842.3|1841.67|1841.58|1841.08|562
1607086800000|2020-12-04 13:00:00|1841.79|1841.29|1843.7|1843.2|1844|1843.5|1841.48|1840.98|1072
1607087100000|2020-12-04 13:05:00|1843.74|1843.24|1842.4|1841.9|1844.33|1843.77|1842.4|1841.9|899
1607087400000|2020-12-04 13:10:00|1842.42|1841.92|1840.98|1840.48|1842.48|1841.98|1840.12|1839.62|1133
1607087700000|2020-12-04 13:15:00|1841.03|1840.53|1840.52|1840.02|1841.54|1840.91|1839.83|1839.33|986
1607088000000|2020-12-04 13:20:00|1840.49|1839.99|1843.38|1842.88|1843.57|1843.01|1839.93|1839.3|1188
1607088300000|2020-12-04 13:25:00|1843.37|1842.87|1842.86|1839.56|1843.97|1843.47|1840.56|1838.55|1226
1607088600000|2020-12-04 13:30:00|1842.65|1839.78|1839.88|1839.38|1848.51|1847.71|1833.81|1833.01|2131
1607088900000|2020-12-04 13:35:00|1839.82|1839.32|1840.82|1840.32|1845.61|1844.81|1839.76|1839.16|1790
1607089200000|2020-12-04 13:40:00|1840.86|1840.36|1839.67|1839.17|1841.92|1841.28|1837.41|1836.91|1759
1607089500000|2020-12-04 13:45:00|1839.65|1839.15|1837.24|1836.74|1840.17|1839.57|1835.89|1835.37|1836
1607089800000|2020-12-04 13:50:00|1837.39|1836.89|1838.31|1837.81|1839.62|1839.12|1835.66|1835.16|1586
1607090100000|2020-12-04 13:55:00|1838.34|1837.84|1837.85|1837.35|1839.62|1839.04|1837.31|1836.7|1512
1607090400000|2020-12-04 14:00:00|1838|1837.5|1842.01|1841.51|1843.38|1842.88|1838|1837.5|1662
1607090700000|2020-12-04 14:05:00|1842.21|1841.71|1840.65|1840.15|1842.21|1841.71|1838.53|1838.03|1385
1607091000000|2020-12-04 14:10:00|1840.71|1840.21|1843.53|1843.03|1843.54|1843.04|1839.45|1838.8|1471
1607091300000|2020-12-04 14:15:00|1843.58|1843.08|1845.08|1844.58|1848.53|1848.03|1842.2|1841.58|1680
1607091600000|2020-12-04 14:20:00|1845.1|1844.6|1843.67|1843.17|1845.71|1845.21|1843.41|1842.91|1486
1607091900000|2020-12-04 14:25:00|1843.68|1843.18|1842.36|1841.86|1844.04|1843.54|1841.74|1841.09|1260
1607092200000|2020-12-04 14:30:00|1842.33|1841.83|1844.74|1844.24|1845.58|1845.08|1841.77|1841.27|1610
1607092500000|2020-12-04 14:35:00|1844.87|1844.07|1845.47|1844.97|1845.85|1845.34|1843.23|1842.73|1486
1607092800000|2020-12-04 14:40:00|1845.5|1845|1846.5|1846|1847.69|1847.19|1844.69|1844.19|1657
1607093100000|2020-12-04 14:45:00|1846.48|1845.98|1845.22|1844.72|1846.94|1846.44|1844.44|1843.86|1473
1607093400000|2020-12-04 14:50:00|1845.23|1844.73|1844.14|1843.64|1846.2|1845.7|1843.3|1842.8|1472
1607093700000|2020-12-04 14:55:00|1844.11|1843.61|1843.19|1842.69|1844.41|1843.91|1843.08|1842.53|1272
1607094000000|2020-12-04 15:00:00|1843.2|1842.7|1840.12|1839.62|1843.6|1843.04|1839.71|1839.12|1588
1607094300000|2020-12-04 15:05:00|1840.1|1839.6|1838.01|1837.51|1840.57|1840.07|1837.99|1837.49|1482
1607094600000|2020-12-04 15:10:00|1837.99|1837.49|1839.06|1838.56|1840.49|1839.99|1837.63|1837.13|1519
1607094900000|2020-12-04 15:15:00|1839.01|1838.51|1835.17|1834.67|1839.25|1838.75|1834.56|1833.96|1500
1607095200000|2020-12-04 15:20:00|1835.15|1834.65|1835.97|1835.47|1836.99|1836.49|1834.31|1833.81|1598
1607095500000|2020-12-04 15:25:00|1836.03|1835.53|1834.21|1833.71|1836.06|1835.56|1833.91|1833.41|1329
1607095800000|2020-12-04 15:30:00|1834.18|1833.68|1837.18|1836.68|1837.2|1836.68|1833.05|1832.55|1440
1607096100000|2020-12-04 15:35:00|1837.17|1836.67|1835.33|1834.83|1837.17|1836.67|1834.59|1834.09|1323
1607096400000|2020-12-04 15:40:00|1835.45|1834.95|1835.23|1834.73|1836.56|1835.96|1835.12|1834.62|1308
1607096700000|2020-12-04 15:45:00|1835.26|1834.76|1834.21|1833.71|1835.48|1834.98|1833.34|1832.84|1311
1607097000000|2020-12-04 15:50:00|1834.2|1833.7|1831.5|1831|1834.47|1833.97|1829.54|1828.98|1582
1607097300000|2020-12-04 15:55:00|1831.49|1830.99|1832.37|1831.87|1833.62|1833.12|1831.4|1830.87|1489
1607097600000|2020-12-04 16:00:00|1832.35|1831.85|1831.52|1831.02|1833.33|1832.83|1830.96|1830.46|1388
1607097900000|2020-12-04 16:05:00|1831.53|1831.03|1833.44|1832.64|1833.62|1833.12|1831.39|1830.83|1347
1607098200000|2020-12-04 16:10:00|1833.26|1832.76|1834.2|1833.7|1834.33|1833.83|1832.65|1832.15|1222
1607098500000|2020-12-04 16:15:00|1834.19|1833.69|1832.48|1831.98|1834.28|1833.78|1832.24|1831.72|1223
1607098800000|2020-12-04 16:20:00|1832.47|1831.97|1832.81|1832.31|1833.32|1832.82|1831.82|1831.32|1219
1607099100000|2020-12-04 16:25:00|1832.82|1832.32|1834.28|1833.78|1834.32|1833.82|1832.28|1831.67|1041
1607099400000|2020-12-04 16:30:00|1834.29|1833.79|1833.95|1833.45|1834.48|1833.98|1833.33|1832.83|887
1607099700000|2020-12-04 16:35:00|1833.85|1833.35|1832.59|1832.09|1833.93|1833.43|1832.59|1832.09|991
1607100000000|2020-12-04 16:40:00|1832.65|1832.15|1833.14|1832.64|1833.47|1832.97|1831.95|1831.45|1063
1607100300000|2020-12-04 16:45:00|1833.19|1832.69|1833.78|1833.28|1834.17|1833.67|1832.98|1832.48|894
1607100600000|2020-12-04 16:50:00|1833.77|1833.27|1833.29|1832.79|1833.93|1833.43|1833.07|1832.57|835
1607100900000|2020-12-04 16:55:00|1833.37|1832.87|1833.57|1833.07|1833.86|1833.36|1833.16|1832.66|769
1607101200000|2020-12-04 17:00:00|1833.56|1833.06|1833.14|1832.64|1833.77|1833.27|1832.82|1832.32|633
1607101500000|2020-12-04 17:05:00|1833.2|1832.7|1833.88|1833.38|1834.05|1833.55|1833.2|1832.7|577
1607101800000|2020-12-04 17:10:00|1833.86|1833.36|1833.48|1832.98|1833.87|1833.37|1833.22|1832.72|705
1607102100000|2020-12-04 17:15:00|1833.57|1833.07|1835.19|1834.69|1835.57|1835.07|1833.45|1832.95|782
1607102400000|2020-12-04 17:20:00|1835.2|1834.7|1834.84|1834.34|1835.49|1834.99|1834.83|1834.33|561
1607102700000|2020-12-04 17:25:00|1834.86|1834.36|1834.89|1834.39|1834.99|1834.49|1834.47|1833.97|536
1607103000000|2020-12-04 17:30:00|1834.88|1834.38|1835.9|1835.4|1835.99|1835.49|1834.64|1834.14|666
1607103300000|2020-12-04 17:35:00|1835.89|1835.39|1835.12|1834.62|1836.03|1835.53|1834.82|1834.32|672
1607103600000|2020-12-04 17:40:00|1835.11|1834.61|1834.24|1833.74|1835.14|1834.64|1834.24|1833.74|632
1607103900000|2020-12-04 17:45:00|1834.21|1833.71|1834.41|1833.91|1834.89|1834.39|1834.03|1833.53|617
1607104200000|2020-12-04 17:50:00|1834.43|1833.93|1834.17|1833.67|1834.86|1834.21|1834.13|1833.63|485
1607104500000|2020-12-04 17:55:00|1834.16|1833.66|1834.52|1834.02|1834.8|1834.3|1834.08|1833.58|579
1607104800000|2020-12-04 18:00:00|1834.5|1834|1834.68|1834.18|1834.72|1834.22|1834.04|1833.54|561
1607105100000|2020-12-04 18:05:00|1834.7|1834.2|1835.49|1834.99|1835.74|1835.24|1834.68|1834.18|459
1607105400000|2020-12-04 18:10:00|1835.48|1834.98|1835.64|1835.14|1835.81|1835.31|1835.39|1834.78|415
1607105700000|2020-12-04 18:15:00|1835.65|1835.15|1835.93|1835.43|1836.12|1835.62|1835.5|1835|437
1607106000000|2020-12-04 18:20:00|1835.94|1835.44|1835.81|1835.31|1836.32|1835.82|1835.47|1834.97|701
1607106300000|2020-12-04 18:25:00|1835.83|1835.33|1836.83|1836.33|1836.98|1836.48|1835.69|1835.19|713
1607106600000|2020-12-04 18:30:00|1836.79|1836.29|1836.12|1835.62|1836.79|1836.29|1836.12|1835.62|607
1607106900000|2020-12-04 18:35:00|1836.11|1835.61|1836.02|1835.52|1836.39|1835.89|1835.99|1835.49|365
1607107200000|2020-12-04 18:40:00|1836|1835.5|1835.75|1835.25|1836.14|1835.64|1835|1834.5|576
1607107500000|2020-12-04 18:45:00|1835.76|1835.26|1835.7|1835.2|1835.87|1835.37|1835.44|1834.94|421
1607107800000|2020-12-04 18:50:00|1835.71|1835.21|1835.72|1835.22|1835.78|1835.28|1835.19|1834.69|474
1607108100000|2020-12-04 18:55:00|1835.71|1835.21|1835.9|1835.4|1836.18|1835.56|1835.46|1834.96|447
1607108400000|2020-12-04 19:00:00|1835.88|1835.38|1835.58|1835.08|1836.31|1835.81|1835.54|1834.94|510
1607108700000|2020-12-04 19:05:00|1835.59|1835.09|1836.27|1835.77|1836.27|1835.77|1835.35|1834.85|499
1607109000000|2020-12-04 19:10:00|1836.26|1835.76|1835.46|1834.96|1836.28|1835.78|1835.46|1834.96|352
1607109300000|2020-12-04 19:15:00|1835.45|1834.95|1836.16|1835.66|1836.19|1835.69|1835.11|1834.61|624
1607109600000|2020-12-04 19:20:00|1836.15|1835.65|1836.96|1836.46|1837.18|1836.58|1836.08|1835.58|484
1607109900000|2020-12-04 19:25:00|1836.98|1836.48|1837.63|1837.13|1837.65|1837.15|1836.65|1836.15|555
1607110200000|2020-12-04 19:30:00|1837.64|1837.14|1837.1|1836.6|1837.73|1837.23|1836.83|1836.33|552
1607110500000|2020-12-04 19:35:00|1837.08|1836.58|1836.55|1836.05|1837.1|1836.6|1836.34|1835.84|400
1607110800000|2020-12-04 19:40:00|1836.56|1836.06|1836.69|1836.19|1837.05|1836.55|1836.42|1835.92|415
1607111100000|2020-12-04 19:45:00|1836.68|1836.18|1836.58|1836.08|1836.79|1836.29|1836.38|1835.88|452
1607111400000|2020-12-04 19:50:00|1836.57|1836.07|1836.6|1836.1|1836.94|1836.44|1836.54|1836.04|301
1607111700000|2020-12-04 19:55:00|1836.62|1836.12|1837.11|1836.61|1837.65|1837.15|1836.6|1836.1|530
1607112000000|2020-12-04 20:00:00|1837.12|1836.62|1837.48|1836.98|1837.71|1837.08|1836.89|1836.26|554
1607112300000|2020-12-04 20:05:00|1837.49|1836.99|1837.22|1836.72|1837.59|1837.03|1836.96|1836.41|410
1607112600000|2020-12-04 20:10:00|1837.28|1836.78|1837.09|1836.59|1837.55|1836.93|1837.05|1836.54|351
1607112900000|2020-12-04 20:15:00|1837.08|1836.58|1836.94|1836.44|1837.59|1836.99|1836.85|1836.29|537
1607113200000|2020-12-04 20:20:00|1836.98|1836.48|1836.54|1836.04|1837.2|1836.7|1836.43|1835.93|652
1607113500000|2020-12-04 20:25:00|1836.47|1835.97|1836.83|1836.33|1836.86|1836.36|1836.44|1835.94|459
1607113800000|2020-12-04 20:30:00|1836.82|1836.32|1836.93|1836.43|1837.11|1836.48|1836.54|1836.04|488
1607114100000|2020-12-04 20:35:00|1836.98|1836.48|1837.87|1837.37|1837.88|1837.38|1836.87|1836.37|580
1607114400000|2020-12-04 20:40:00|1837.88|1837.38|1837.15|1836.35|1837.9|1837.4|1836.97|1836.35|518
1607114700000|2020-12-04 20:45:00|1837.01|1836.51|1836|1835.5|1837.12|1836.62|1835.9|1835.31|656
1607115000000|2020-12-04 20:50:00|1836.14|1835.64|1836.69|1836.19|1837.05|1836.55|1835.9|1835.4|828
1607115300000|2020-12-04 20:55:00|1836.66|1836.16|1836.96|1836.46|1837.37|1836.87|1836.46|1835.91|963
1607115600000|2020-12-04 21:00:00|1836.85|1836.35|1837.48|1836.68|1837.52|1836.88|1836.76|1836.13|304
1607115900000|2020-12-04 21:05:00|1837.42|1836.62|1837.55|1836.75|1837.99|1837.28|1837.3|1836.62|320
1607116200000|2020-12-04 21:10:00|1837.56|1836.76|1837.58|1836.78|1837.96|1837.16|1837.41|1836.61|315
1607116500000|2020-12-04 21:15:00|1837.59|1836.79|1837.49|1836.69|1837.72|1836.92|1837.42|1836.62|195
1607116800000|2020-12-04 21:20:00|1837.56|1836.76|1838.58|1837.78|1839.42|1838.62|1837.36|1836.56|457
1607117100000|2020-12-04 21:25:00|1838.63|1837.83|1838.83|1838.03|1839.14|1838.51|1838.51|1837.71|302
1607117400000|2020-12-04 21:30:00|1838.81|1838.01|1838.99|1838.19|1839.39|1838.6|1838.39|1837.59|223
1607117700000|2020-12-04 21:35:00|1839|1838.2|1839.62|1838.82|1839.68|1838.88|1838.95|1838.15|284
1607118000000|2020-12-04 21:40:00|1839.6|1838.8|1838.1|1837.3|1839.62|1838.82|1838.08|1837.28|295
1607118300000|2020-12-04 21:45:00|1838.09|1837.29|1838.4|1837.6|1838.47|1837.67|1838|1837.2|254
1607118600000|2020-12-04 21:50:00|1838.41|1837.61|1839.15|1838.35|1839.15|1838.35|1838.21|1837.41|284
1607118900000|2020-12-04 21:55:00|1839.06|1838.26|1838.67|1837.87|1839.83|1839.03|1838.59|1837.79|297
1607295600000|2020-12-06 23:00:00|1838.83|1838.03|1837.29|1836.49|1838.92|1838.12|1836.59|1835.79|672
1607295900000|2020-12-06 23:05:00|1837.37|1836.57|1838.23|1837.43|1838.58|1837.78|1837.1|1836.3|367
1607296200000|2020-12-06 23:10:00|1838.22|1837.42|1836.72|1835.92|1838.3|1837.5|1836.44|1835.64|337
1607296500000|2020-12-06 23:15:00|1836.74|1835.94|1834.68|1834.18|1836.74|1835.94|1834.03|1833.38|576
1607296800000|2020-12-06 23:20:00|1834.73|1834.23|1835.52|1834.72|1835.56|1834.92|1834.56|1833.92|430
1607297100000|2020-12-06 23:25:00|1835.45|1834.65|1835.17|1834.67|1835.57|1834.89|1834.54|1833.86|296
1607297400000|2020-12-06 23:30:00|1835.39|1834.59|1833.71|1833.21|1836.05|1835.42|1833.35|1832.85|460
1607297700000|2020-12-06 23:35:00|1833.85|1833.05|1834.77|1834.27|1835.86|1835.27|1833.82|1833.05|584
1607298000000|2020-12-06 23:40:00|1834.78|1834.28|1835.63|1835.13|1835.86|1835.21|1834.78|1834.27|254
1607298300000|2020-12-06 23:45:00|1835.62|1835.12|1835.51|1835.01|1836.08|1835.45|1835.33|1834.7|297
1607298600000|2020-12-06 23:50:00|1835.5|1835|1835.97|1835.47|1836.12|1835.49|1834.98|1834.42|370
1607298900000|2020-12-06 23:55:00|1835.98|1835.48|1835.7|1835.2|1836.39|1835.73|1835.56|1834.94|395
1607299200000|2020-12-07 00:00:00|1835.71|1835.21|1835.85|1835.35|1836.3|1835.67|1835.48|1834.88|536
1607299500000|2020-12-07 00:05:00|1835.86|1835.36|1837.22|1836.72|1837.63|1837.01|1835.76|1835.26|475
1607299800000|2020-12-07 00:10:00|1837.28|1836.78|1837.37|1836.87|1838.19|1837.69|1837.02|1836.52|537
1607300100000|2020-12-07 00:15:00|1837.44|1836.94|1837.98|1837.48|1838.07|1837.52|1837.33|1836.77|449
1607300400000|2020-12-07 00:20:00|1837.95|1837.45|1838.16|1837.66|1839.03|1838.53|1837.63|1837.08|687
1607300700000|2020-12-07 00:25:00|1838.15|1837.65|1838.08|1837.58|1838.8|1838.3|1837.45|1836.95|512
1607301000000|2020-12-07 00:30:00|1838.07|1837.57|1837.87|1837.37|1838.38|1837.77|1837.67|1837.17|457
1607301300000|2020-12-07 00:35:00|1837.86|1837.36|1837.74|1837.24|1837.86|1837.36|1836.78|1836.14|520
1607301600000|2020-12-07 00:40:00|1837.72|1837.22|1839.23|1838.73|1839.23|1838.73|1837.63|1837.06|501
1607301900000|2020-12-07 00:45:00|1839.25|1838.75|1837.86|1837.36|1839.85|1839.25|1837.64|1837.09|875
1607302200000|2020-12-07 00:50:00|1837.93|1837.43|1837.49|1836.99|1838.07|1837.48|1837.35|1836.79|519
1607302500000|2020-12-07 00:55:00|1837.47|1836.97|1837.26|1836.76|1837.73|1837.23|1837.05|1836.55|414
1607302800000|2020-12-07 01:00:00|1837.27|1836.77|1838.18|1837.68|1838.66|1838.12|1835.08|1834.58|1206
1607303100000|2020-12-07 01:05:00|1838.21|1837.71|1836.32|1835.82|1838.7|1838.19|1835.91|1835.41|879
1607303400000|2020-12-07 01:10:00|1836.31|1835.81|1836.98|1836.48|1837.57|1836.94|1836.09|1835.59|754
1607303700000|2020-12-07 01:15:00|1837.06|1836.26|1836.73|1836.23|1837.5|1836.86|1836.14|1835.51|738
1607304000000|2020-12-07 01:20:00|1836.74|1836.24|1836.24|1835.44|1837.61|1836.96|1836.02|1835.37|492
1607304300000|2020-12-07 01:25:00|1836.11|1835.61|1837.4|1836.9|1837.64|1837.09|1836.08|1835.49|504
1607304600000|2020-12-07 01:30:00|1837.39|1836.89|1837.11|1836.61|1838.19|1837.55|1836.93|1836.34|638
1607304900000|2020-12-07 01:35:00|1837.1|1836.6|1837.76|1837.26|1838.48|1837.84|1837.1|1836.6|712
1607305200000|2020-12-07 01:40:00|1837.69|1837.19|1838.58|1838.08|1838.73|1838.12|1837.67|1837.17|610
1607305500000|2020-12-07 01:45:00|1838.59|1838.09|1838.66|1838.16|1839.44|1838.94|1837.78|1837.12|711
1607305800000|2020-12-07 01:50:00|1838.7|1838.2|1838.38|1837.88|1839.04|1838.39|1838.36|1837.83|629
1607306100000|2020-12-07 01:55:00|1838.42|1837.92|1838.05|1837.55|1838.43|1837.93|1837.39|1836.82|703
1607306400000|2020-12-07 02:00:00|1838.06|1837.56|1838.73|1838.23|1838.91|1838.35|1837.82|1837.22|471
1607306700000|2020-12-07 02:05:00|1838.72|1838.22|1839.42|1838.92|1839.6|1839.06|1838.6|1838.01|525
1607307000000|2020-12-07 02:10:00|1839.43|1838.93|1838.79|1838.29|1839.8|1839.25|1838.68|1838.1|473
1607307300000|2020-12-07 02:15:00|1838.78|1838.28|1838.28|1837.78|1839.21|1838.59|1838.2|1837.58|544
1607307600000|2020-12-07 02:20:00|1838.26|1837.76|1839.09|1838.59|1839.41|1838.76|1837.99|1837.49|532
1607307900000|2020-12-07 02:25:00|1839.08|1838.58|1838.66|1838.16|1839.4|1838.77|1838.63|1838.06|259
1607308200000|2020-12-07 02:30:00|1838.65|1838.15|1838.51|1838.01|1839.21|1838.71|1838.48|1837.98|372
1607308500000|2020-12-07 02:35:00|1838.5|1838|1838.87|1838.37|1839.21|1838.56|1837.19|1836.62|534
1607308800000|2020-12-07 02:40:00|1838.88|1838.38|1838.36|1837.86|1839.34|1838.76|1838.29|1837.7|441
1607309100000|2020-12-07 02:45:00|1838.35|1837.85|1838.95|1838.45|1839.37|1838.81|1837.95|1837.4|442
1607309400000|2020-12-07 02:50:00|1838.94|1838.44|1839.3|1838.8|1839.47|1838.89|1838.76|1838.26|331
1607309700000|2020-12-07 02:55:00|1839.28|1838.78|1839.48|1838.98|1839.69|1839.17|1838.52|1837.88|530
1607310000000|2020-12-07 03:00:00|1839.45|1838.95|1839.06|1838.56|1840.17|1839.52|1839.03|1838.4|383
1607310300000|2020-12-07 03:05:00|1839.07|1838.57|1837.86|1837.36|1839.08|1838.58|1837.2|1836.7|655
1607310600000|2020-12-07 03:10:00|1837.83|1837.33|1836.71|1836.21|1838.14|1837.64|1836.54|1836.04|581
1607310900000|2020-12-07 03:15:00|1836.69|1836.19|1837.15|1836.65|1838.06|1837.48|1836.42|1835.92|515
1607311200000|2020-12-07 03:20:00|1837.16|1836.66|1837.96|1837.46|1838.05|1837.55|1837.06|1836.43|582
1607311500000|2020-12-07 03:25:00|1837.99|1837.49|1838.17|1837.67|1838.19|1837.69|1837.62|1837.03|379
1607311800000|2020-12-07 03:30:00|1838.18|1837.68|1838.74|1838.24|1839.17|1838.67|1838.07|1837.57|535
1607312100000|2020-12-07 03:35:00|1838.73|1838.23|1838.3|1837.8|1839.06|1838.49|1838.04|1837.54|470
1607312400000|2020-12-07 03:40:00|1838.29|1837.79|1838.33|1837.83|1838.53|1838.03|1838.13|1837.6|188
1607312700000|2020-12-07 03:45:00|1838.31|1837.81|1838.58|1838.08|1838.66|1838.16|1838.05|1837.5|241
1607313000000|2020-12-07 03:50:00|1838.61|1838.11|1838.3|1837.8|1838.7|1838.2|1838.27|1837.77|255
1607313300000|2020-12-07 03:55:00|1838.27|1837.77|1838.07|1837.57|1838.47|1837.97|1838.04|1837.54|185
1607313600000|2020-12-07 04:00:00|1838.08|1837.58|1839.07|1838.57|1839.14|1838.61|1838.06|1837.56|225
1607313900000|2020-12-07 04:05:00|1839.09|1838.59|1838.79|1838.29|1839.47|1838.83|1838.73|1838.23|432
1607314200000|2020-12-07 04:10:00|1838.81|1838.31|1839.65|1839.15|1839.82|1839.32|1838.81|1838.25|329
1607314500000|2020-12-07 04:15:00|1839.64|1839.14|1839.26|1838.76|1839.79|1839.29|1838.98|1838.36|306
1607314800000|2020-12-07 04:20:00|1839.25|1838.75|1838.59|1838.09|1839.26|1838.76|1838.52|1838.02|279
1607315100000|2020-12-07 04:25:00|1838.63|1838.13|1838.28|1837.78|1838.74|1838.24|1838.2|1837.7|228
1607315400000|2020-12-07 04:30:00|1838.29|1837.79|1838.1|1837.6|1838.29|1837.79|1837.12|1836.62|577
1607315700000|2020-12-07 04:35:00|1838.07|1837.57|1839|1838.2|1839|1838.42|1837.95|1837.37|350
1607316000000|2020-12-07 04:40:00|1838.84|1838.34|1839.51|1839.01|1839.69|1839.1|1838.79|1838.15|257
1607316300000|2020-12-07 04:45:00|1839.52|1839.02|1839.74|1839.24|1839.81|1839.24|1839.31|1838.66|291
1607316600000|2020-12-07 04:50:00|1839.73|1839.23|1839.41|1838.91|1839.91|1839.26|1838.68|1838.06|284
1607316900000|2020-12-07 04:55:00|1839.4|1838.9|1839.33|1838.83|1839.68|1839.18|1839.25|1838.74|267
1607317200000|2020-12-07 05:00:00|1839.28|1838.78|1839.29|1838.79|1839.54|1839.02|1839.23|1838.61|266
1607317500000|2020-12-07 05:05:00|1839.31|1838.81|1839.9|1839.4|1839.93|1839.43|1839.29|1838.79|275
1607317800000|2020-12-07 05:10:00|1839.91|1839.41|1839.61|1839.11|1840.13|1839.63|1839.52|1839.02|387
1607318100000|2020-12-07 05:15:00|1839.63|1839.13|1840.08|1839.58|1840.76|1840.26|1839.56|1839.06|404
1607318400000|2020-12-07 05:20:00|1840.09|1839.59|1840.99|1840.49|1841.31|1840.81|1840.09|1839.59|405
1607318700000|2020-12-07 05:25:00|1840.98|1840.48|1840.73|1840.23|1841.17|1840.56|1840.48|1839.86|268
1607319000000|2020-12-07 05:30:00|1840.9|1840.1|1840.59|1840.09|1841.83|1841.16|1840.29|1839.65|670
1607319300000|2020-12-07 05:35:00|1840.58|1840.08|1841.23|1840.73|1841.49|1840.88|1840.43|1839.93|537
1607319600000|2020-12-07 05:40:00|1841.24|1840.74|1841.49|1840.99|1841.64|1841.02|1840.91|1840.39|397
1607319900000|2020-12-07 05:45:00|1841.5|1841|1841.83|1841.33|1842.33|1841.82|1841.34|1840.84|708
1607320200000|2020-12-07 05:50:00|1841.84|1841.34|1842.11|1841.61|1842.54|1842.04|1841.81|1841.31|512
1607320500000|2020-12-07 05:55:00|1842.13|1841.63|1842.4|1841.9|1842.44|1841.94|1841.82|1841.3|466
1607320800000|2020-12-07 06:00:00|1842.44|1841.94|1842|1841.5|1842.56|1841.98|1841.56|1841.06|556
1607321100000|2020-12-07 06:05:00|1842.01|1841.51|1841.87|1841.37|1842.96|1842.31|1841.87|1841.37|505
1607321400000|2020-12-07 06:10:00|1841.86|1841.36|1840.97|1840.47|1841.87|1841.37|1840.71|1840.13|591
1607321700000|2020-12-07 06:15:00|1840.95|1840.45|1840.89|1840.39|1841.37|1840.73|1840.67|1840.01|464
1607322000000|2020-12-07 06:20:00|1840.87|1840.37|1841.12|1840.62|1841.3|1840.68|1840.47|1839.87|360
1607322300000|2020-12-07 06:25:00|1841.11|1840.61|1840.82|1840.02|1841.47|1840.9|1840.18|1839.56|522
1607322600000|2020-12-07 06:30:00|1840.81|1840.01|1841.34|1840.84|1841.66|1840.99|1840.3|1839.67|620
1607322900000|2020-12-07 06:35:00|1841.36|1840.86|1841.4|1840.9|1841.72|1841.09|1840.61|1840.02|475
1607323200000|2020-12-07 06:40:00|1841.39|1840.89|1841.02|1840.52|1841.8|1841.2|1839.82|1839.31|713
1607323500000|2020-12-07 06:45:00|1841.04|1840.54|1841.17|1840.37|1842.28|1841.65|1840.68|1840.06|605
1607323800000|2020-12-07 06:50:00|1841.16|1840.36|1840.35|1839.85|1841.3|1840.66|1839.84|1839.26|688
1607324100000|2020-12-07 06:55:00|1840.37|1839.87|1839.92|1839.12|1840.53|1839.88|1839.32|1838.73|770
1607324400000|2020-12-07 07:00:00|1839.91|1839.11|1840.08|1839.58|1840.99|1840.32|1839.46|1838.87|805
1607324700000|2020-12-07 07:05:00|1840.1|1839.6|1840.25|1839.75|1840.53|1839.92|1839.61|1839.06|713
1607325000000|2020-12-07 07:10:00|1840.34|1839.84|1840.89|1840.39|1841.15|1840.57|1839.58|1839|765
1607325300000|2020-12-07 07:15:00|1840.87|1840.37|1841.99|1841.49|1842.2|1841.63|1840.48|1839.94|828
1607325600000|2020-12-07 07:20:00|1841.98|1841.48|1841.49|1840.99|1842.1|1841.6|1841.21|1840.71|621
1607325900000|2020-12-07 07:25:00|1841.47|1840.97|1840.98|1840.48|1842.01|1841.51|1840.82|1840.32|708
1607326200000|2020-12-07 07:30:00|1840.96|1840.46|1840.94|1840.14|1841.24|1840.68|1840.24|1839.59|608
1607326500000|2020-12-07 07:35:00|1840.93|1840.13|1839.32|1838.82|1840.97|1840.47|1838.95|1838.36|764
1607326800000|2020-12-07 07:40:00|1839.33|1838.83|1839.17|1838.67|1840.2|1839.65|1838.65|1838.1|801
1607327100000|2020-12-07 07:45:00|1839.18|1838.68|1840.58|1840.08|1840.63|1840.13|1839.14|1838.49|581
1607327400000|2020-12-07 07:50:00|1840.59|1840.09|1840.22|1839.72|1840.99|1840.49|1840.16|1839.52|558
1607327700000|2020-12-07 07:55:00|1840.24|1839.74|1838.43|1837.63|1840.24|1839.74|1837.99|1837.33|1026
1607328000000|2020-12-07 08:00:00|1838.39|1837.59|1837.55|1837.05|1839.25|1838.7|1836.87|1836.34|1188
1607328300000|2020-12-07 08:05:00|1837.7|1836.9|1837.52|1837.02|1837.79|1837.29|1835.32|1834.79|1239
1607328600000|2020-12-07 08:10:00|1837.49|1836.99|1836.58|1836.08|1837.82|1837.32|1835.42|1834.92|1132
1607328900000|2020-12-07 08:15:00|1836.59|1836.09|1835.8|1835.3|1836.82|1836.23|1834.16|1833.64|1290
1607329200000|2020-12-07 08:20:00|1835.95|1835.15|1835.25|1834.75|1836.3|1835.68|1834.79|1834.29|1043
1607329500000|2020-12-07 08:25:00|1835.23|1834.73|1834.34|1833.84|1835.82|1835.32|1833.63|1832.97|1078
1607329800000|2020-12-07 08:30:00|1834.46|1833.66|1826.29|1825.49|1834.46|1833.72|1822.47|1821.43|1772
1607330100000|2020-12-07 08:35:00|1826.28|1825.48|1827.93|1827.43|1829.42|1828.73|1824.7|1823.9|1611
1607330400000|2020-12-07 08:40:00|1827.91|1827.41|1829.14|1828.64|1829.18|1828.68|1826.35|1825.74|1233
1607330700000|2020-12-07 08:45:00|1829.15|1828.65|1828.43|1827.93|1829.68|1829.04|1827.7|1827.03|1099
1607331000000|2020-12-07 08:50:00|1828.4|1827.9|1828.38|1827.88|1829.59|1828.97|1828.11|1827.55|1128
1607331300000|2020-12-07 08:55:00|1828.53|1827.73|1828.32|1827.82|1828.8|1828.3|1827.5|1826.88|789
1607331600000|2020-12-07 09:00:00|1828.33|1827.83|1827.2|1826.7|1830.03|1829.53|1827.06|1826.56|1196
1607331900000|2020-12-07 09:05:00|1827.25|1826.75|1828.47|1827.97|1830.77|1830.27|1827.25|1826.75|1173
1607332200000|2020-12-07 09:10:00|1828.48|1827.98|1828.51|1828.01|1829.16|1828.55|1827.77|1827.14|932
1607332500000|2020-12-07 09:15:00|1828.5|1828|1829.13|1828.63|1829.26|1828.73|1828.31|1827.69|837
1607332800000|2020-12-07 09:20:00|1829.09|1828.59|1831.87|1831.37|1831.95|1831.39|1828.64|1828.07|872
1607333100000|2020-12-07 09:25:00|1831.86|1831.36|1831.41|1830.91|1832.78|1832.08|1830.45|1829.82|1024
1607333400000|2020-12-07 09:30:00|1831.4|1830.9|1831.44|1830.94|1831.67|1831.17|1830.28|1829.67|882
1607333700000|2020-12-07 09:35:00|1831.43|1830.93|1832.31|1831.81|1832.98|1832.34|1830.63|1830.05|833
1607334000000|2020-12-07 09:40:00|1832.46|1831.66|1831.02|1830.52|1832.64|1832.01|1830.99|1830.4|630
1607334300000|2020-12-07 09:45:00|1831|1830.5|1831.47|1830.97|1831.71|1831.06|1830.46|1829.87|683
1607334600000|2020-12-07 09:50:00|1831.45|1830.95|1831.88|1831.38|1832.71|1831.98|1831.04|1830.45|683
1607334900000|2020-12-07 09:55:00|1831.86|1831.36|1832.15|1831.65|1833.25|1832.67|1831.5|1830.94|759
1607335200000|2020-12-07 10:00:00|1832.14|1831.64|1831.83|1831.03|1832.68|1832.12|1831.31|1830.79|767
1607335500000|2020-12-07 10:05:00|1831.82|1831.02|1831.38|1830.88|1832.35|1831.72|1831.31|1830.66|803
1607335800000|2020-12-07 10:10:00|1831.41|1830.91|1832.88|1832.38|1833.17|1832.67|1831.28|1830.74|800
1607336100000|2020-12-07 10:15:00|1832.87|1832.37|1832.35|1831.85|1833.13|1832.55|1831.88|1831.36|791
1607336400000|2020-12-07 10:20:00|1832.36|1831.86|1832.36|1831.86|1834.56|1834|1832.27|1831.7|926
1607336700000|2020-12-07 10:25:00|1832.34|1831.84|1832.73|1832.23|1833.58|1832.94|1832.22|1831.65|755
1607337000000|2020-12-07 10:30:00|1832.75|1832.25|1832.33|1831.83|1833.57|1833.07|1832.31|1831.68|761
1607337300000|2020-12-07 10:35:00|1832.34|1831.84|1832.25|1831.75|1832.71|1832.07|1831.66|1831.14|618
1607337600000|2020-12-07 10:40:00|1832.24|1831.74|1832.29|1831.79|1832.73|1832.08|1831.69|1831.19|620
1607337900000|2020-12-07 10:45:00|1832.43|1831.63|1833.07|1832.57|1833.28|1832.68|1832.26|1831.63|401
1607338200000|2020-12-07 10:50:00|1833.08|1832.58|1832.55|1832.05|1833.18|1832.68|1832.36|1831.84|442
1607338500000|2020-12-07 10:55:00|1832.57|1832.07|1832.02|1831.52|1833.03|1832.53|1831.1|1830.47|647
1607338800000|2020-12-07 11:00:00|1831.94|1831.44|1829.57|1829.07|1832.25|1831.67|1829.39|1828.85|904
1607339100000|2020-12-07 11:05:00|1829.55|1829.05|1830.42|1829.92|1830.45|1829.95|1827.84|1827.26|933
1607339400000|2020-12-07 11:10:00|1830.41|1829.91|1829.84|1829.34|1830.9|1830.4|1829.24|1828.74|774
1607339700000|2020-12-07 11:15:00|1829.86|1829.36|1829.08|1828.28|1830.24|1829.59|1828.63|1828.13|531
1607340000000|2020-12-07 11:20:00|1828.93|1828.43|1830.23|1829.73|1830.84|1830.2|1828.93|1828.43|636
1607340300000|2020-12-07 11:25:00|1830.27|1829.77|1831.37|1830.87|1831.66|1831.03|1830.27|1829.64|579
1607340600000|2020-12-07 11:30:00|1831.41|1830.91|1830.93|1830.43|1831.5|1830.95|1830.37|1829.76|655
1607340900000|2020-12-07 11:35:00|1830.97|1830.47|1831.49|1830.99|1832.24|1831.59|1830.92|1830.29|658
1607341200000|2020-12-07 11:40:00|1831.47|1830.97|1831.22|1830.72|1832.34|1831.73|1830.96|1830.33|687
1607341500000|2020-12-07 11:45:00|1831.32|1830.82|1831.34|1830.84|1831.83|1831.22|1830.38|1829.8|763
1607341800000|2020-12-07 11:50:00|1831.35|1830.85|1830.26|1829.76|1831.87|1831.31|1829.77|1829.18|696
1607342100000|2020-12-07 11:55:00|1830.25|1829.75|1830.8|1830.3|1831.22|1830.6|1830.24|1829.61|556
1607342400000|2020-12-07 12:00:00|1830.81|1830.31|1830.85|1830.35|1831.86|1831.36|1830.55|1830.05|1035
1607342700000|2020-12-07 12:05:00|1831|1830.2|1831.73|1831.23|1831.77|1831.25|1830.68|1830.18|598
1607343000000|2020-12-07 12:10:00|1831.74|1831.24|1832.08|1831.58|1832.27|1831.68|1831.1|1830.54|630
1607343300000|2020-12-07 12:15:00|1832.1|1831.6|1832.52|1832.02|1833.63|1833.04|1832.1|1831.6|713
1607343600000|2020-12-07 12:20:00|1832.68|1831.88|1830.98|1830.48|1833|1832.37|1830.89|1830.28|624
1607343900000|2020-12-07 12:25:00|1831|1830.5|1829.56|1829.06|1831.19|1830.64|1829.45|1828.84|898
1607344200000|2020-12-07 12:30:00|1829.66|1828.86|1830.48|1829.98|1831.17|1830.51|1829.54|1828.84|830
1607344500000|2020-12-07 12:35:00|1830.45|1829.95|1830.99|1830.49|1831.37|1830.81|1830.36|1829.78|564
1607344800000|2020-12-07 12:40:00|1831|1830.5|1831.04|1830.54|1831.36|1830.86|1830.6|1830.1|561
1607345100000|2020-12-07 12:45:00|1831.02|1830.52|1831.06|1830.56|1831.44|1830.94|1830.52|1829.95|530
1607345400000|2020-12-07 12:50:00|1831.05|1830.55|1832.07|1831.57|1832.59|1832.05|1830.95|1830.36|752
1607345700000|2020-12-07 12:55:00|1832.06|1831.56|1834.1|1833.6|1834.88|1834.24|1831.93|1831.31|864
1607346000000|2020-12-07 13:00:00|1834.22|1833.42|1831.79|1831.29|1834.22|1833.56|1830.89|1830.15|1380
1607346300000|2020-12-07 13:05:00|1831.78|1831.28|1833.64|1833.14|1833.96|1833.45|1831.42|1830.86|1128
1607346600000|2020-12-07 13:10:00|1833.72|1833.22|1834.11|1833.61|1834.42|1833.81|1832.93|1832.22|925
1607346900000|2020-12-07 13:15:00|1834.1|1833.6|1834.69|1834.19|1835.06|1834.56|1834|1833.37|912
1607347200000|2020-12-07 13:20:00|1834.65|1834.15|1834.63|1834.13|1835.18|1834.58|1834.08|1833.58|847
1607347500000|2020-12-07 13:25:00|1834.64|1834.14|1835.06|1834.56|1835.22|1834.63|1834.48|1833.98|730
1607347800000|2020-12-07 13:30:00|1835.07|1834.57|1836.38|1835.88|1836.51|1835.96|1834.37|1833.87|995
1607348100000|2020-12-07 13:35:00|1836.37|1835.87|1837.46|1836.96|1838.61|1838.08|1835.97|1835.35|1353
1607348400000|2020-12-07 13:40:00|1837.42|1836.92|1839.02|1838.52|1839.14|1838.6|1837.35|1836.8|1106
1607348700000|2020-12-07 13:45:00|1839.15|1838.35|1839.43|1838.93|1839.75|1839.18|1837.56|1836.9|1032
1607349000000|2020-12-07 13:50:00|1839.44|1838.94|1839.55|1839.05|1840.55|1840.05|1838.75|1838.12|1253
1607349300000|2020-12-07 13:55:00|1839.56|1839.06|1839.68|1839.18|1840.16|1839.66|1839.02|1838.39|976
1607349600000|2020-12-07 14:00:00|1839.51|1839.01|1840.09|1839.59|1840.68|1840.18|1838.57|1838.07|1084
1607349900000|2020-12-07 14:05:00|1840.11|1839.61|1839.71|1839.21|1840.55|1839.9|1838.36|1837.86|952
1607350200000|2020-12-07 14:10:00|1839.67|1839.17|1838.99|1838.49|1840.32|1839.78|1838.76|1838.26|900
1607350500000|2020-12-07 14:15:00|1838.97|1838.47|1839.02|1838.52|1839.67|1839.17|1838.57|1837.94|785
1607350800000|2020-12-07 14:20:00|1839.15|1838.35|1840.12|1839.62|1840.35|1839.85|1838.92|1838.34|691
1607351100000|2020-12-07 14:25:00|1840.11|1839.61|1839.85|1839.35|1841.39|1840.89|1839.83|1839.33|857
1607351400000|2020-12-07 14:30:00|1839.86|1839.36|1840.98|1840.48|1841.6|1841.1|1839.49|1838.99|1220
1607351700000|2020-12-07 14:35:00|1840.95|1840.45|1845.75|1845.25|1845.93|1845.37|1840.95|1840.45|1568
1607352000000|2020-12-07 14:40:00|1845.74|1845.24|1846.04|1845.54|1846.95|1846.45|1844.82|1844.32|1644
1607352300000|2020-12-07 14:45:00|1846.07|1845.57|1848.32|1847.82|1848.89|1848.36|1845.97|1845.42|1578
1607352600000|2020-12-07 14:50:00|1848.31|1847.81|1855.06|1854.56|1855.48|1854.95|1848.3|1847.8|1800
1607352900000|2020-12-07 14:55:00|1855.07|1854.57|1856.92|1856.42|1857.73|1857.23|1854.65|1854.03|1783
1607353200000|2020-12-07 15:00:00|1856.95|1856.45|1860.63|1860.13|1861.99|1861.49|1856.93|1856.43|1938
1607353500000|2020-12-07 15:05:00|1860.66|1860.16|1863.04|1862.54|1864.08|1863.58|1860.51|1859.91|1831
1607353800000|2020-12-07 15:10:00|1863.17|1862.37|1862.64|1862.14|1864.05|1863.45|1860.95|1860.43|1573
1607354100000|2020-12-07 15:15:00|1862.61|1862.11|1860.6|1860.1|1863.25|1862.63|1860.09|1859.51|1705
1607354400000|2020-12-07 15:20:00|1860.59|1860.09|1862.26|1861.76|1862.55|1862.05|1860.59|1859.98|1320
1607354700000|2020-12-07 15:25:00|1862.23|1861.73|1860.82|1860.32|1862.76|1862.14|1860.65|1860.15|1278
1607355000000|2020-12-07 15:30:00|1860.85|1860.35|1861.33|1860.83|1862.82|1862.24|1860.73|1860.23|1257
1607355300000|2020-12-07 15:35:00|1861.32|1860.82|1861.9|1861.4|1863.54|1863.04|1861.12|1860.62|1219
1607355600000|2020-12-07 15:40:00|1861.89|1861.39|1862.51|1862.01|1862.93|1862.38|1861.82|1861.32|1112
1607355900000|2020-12-07 15:45:00|1862.5|1862|1864.2|1863.7|1864.33|1863.75|1862.49|1861.99|1255
1607356200000|2020-12-07 15:50:00|1864.18|1863.68|1866.21|1865.71|1867.27|1866.77|1864.18|1863.68|1538
1607356500000|2020-12-07 15:55:00|1866.2|1865.7|1864.64|1864.14|1867.5|1866.94|1864.47|1863.85|1370
1607356800000|2020-12-07 16:00:00|1864.63|1864.13|1865.81|1865.31|1866.17|1865.67|1864.02|1863.45|1123
1607357100000|2020-12-07 16:05:00|1865.8|1865.3|1867.03|1866.53|1868.94|1868.44|1865.71|1865.2|1324
1607357400000|2020-12-07 16:10:00|1866.94|1866.44|1866.06|1865.56|1867.59|1866.97|1866.02|1865.52|1039
1607357700000|2020-12-07 16:15:00|1866.13|1865.63|1864.48|1863.98|1866.5|1866|1864.45|1863.83|1155
1607358000000|2020-12-07 16:20:00|1864.45|1863.95|1864.64|1864.14|1865.43|1864.93|1864.26|1863.76|988
1607358300000|2020-12-07 16:25:00|1864.7|1864.2|1866.17|1865.67|1866.23|1865.73|1864.7|1864.2|1049
1607358600000|2020-12-07 16:30:00|1866.19|1865.69|1864.6|1864.1|1866.37|1865.87|1864.5|1864|1144
1607358900000|2020-12-07 16:35:00|1864.57|1864.07|1863.99|1863.49|1865.48|1864.98|1863.86|1863.31|1192
1607359200000|2020-12-07 16:40:00|1863.98|1863.48|1864.62|1864.12|1865.02|1864.47|1863.94|1863.31|1022
1607359500000|2020-12-07 16:45:00|1864.61|1864.11|1864.22|1863.72|1864.78|1864.28|1863.73|1863.18|789
1607359800000|2020-12-07 16:50:00|1864.25|1863.75|1864.37|1863.87|1865.04|1864.44|1864.07|1863.57|867
1607360100000|2020-12-07 16:55:00|1864.36|1863.86|1864.69|1864.19|1865.58|1865.08|1864.26|1863.76|894
1607360400000|2020-12-07 17:00:00|1864.68|1864.18|1865.14|1864.64|1865.27|1864.77|1863.9|1863.4|825
1607360700000|2020-12-07 17:05:00|1865.15|1864.65|1865.72|1865.22|1865.75|1865.25|1864.48|1863.98|966
1607361000000|2020-12-07 17:10:00|1865.69|1865.19|1865.88|1865.38|1866|1865.5|1865.29|1864.63|737
1607361300000|2020-12-07 17:15:00|1866.04|1865.24|1865.44|1864.94|1866.04|1865.4|1865.34|1864.84|595
1607361600000|2020-12-07 17:20:00|1865.43|1864.93|1865.43|1864.93|1865.82|1865.32|1864.78|1864.15|975
1607361900000|2020-12-07 17:25:00|1865.42|1864.92|1865|1864.5|1865.79|1865.29|1864.26|1863.76|1006
1607362200000|2020-12-07 17:30:00|1864.98|1864.48|1865.14|1864.64|1865.32|1864.73|1864.81|1864.19|914
1607362500000|2020-12-07 17:35:00|1865.12|1864.62|1865.29|1864.79|1865.68|1865.13|1865.08|1864.45|618
1607362800000|2020-12-07 17:40:00|1865.28|1864.78|1865.45|1864.95|1865.73|1865.12|1865.15|1864.51|744
1607363100000|2020-12-07 17:45:00|1865.46|1864.96|1866.44|1865.94|1866.77|1866.14|1865.31|1864.63|772
1607363400000|2020-12-07 17:50:00|1866.43|1865.93|1865.82|1865.32|1866.95|1866.32|1865.64|1864.97|825
1607363700000|2020-12-07 17:55:00|1865.97|1865.17|1865.91|1865.11|1866.07|1865.44|1865.04|1864.42|764
1607364000000|2020-12-07 18:00:00|1865.92|1865.12|1865.93|1865.13|1866.06|1865.46|1865.33|1864.68|832
1607364300000|2020-12-07 18:05:00|1865.83|1865.33|1864.96|1864.46|1866.03|1865.47|1864.58|1864|814
1607364600000|2020-12-07 18:10:00|1864.94|1864.44|1864.45|1863.95|1865.17|1864.59|1864.27|1863.7|696
1607364900000|2020-12-07 18:15:00|1864.46|1863.96|1864.11|1863.61|1864.62|1864.05|1863.27|1862.77|897
1607365200000|2020-12-07 18:20:00|1864.07|1863.57|1862.46|1861.96|1864.19|1863.61|1862.37|1861.86|843
1607365500000|2020-12-07 18:25:00|1862.49|1861.99|1862.35|1861.85|1862.73|1862.23|1861.7|1861.2|835
1607365800000|2020-12-07 18:30:00|1862.36|1861.86|1861.81|1861.31|1862.41|1861.91|1861.34|1860.84|746
1607366100000|2020-12-07 18:35:00|1861.82|1861.32|1862.85|1862.35|1863.02|1862.39|1861.82|1861.31|629
1607366400000|2020-12-07 18:40:00|1862.83|1862.33|1861.86|1861.36|1862.99|1862.49|1861.61|1861.11|776
1607366700000|2020-12-07 18:45:00|1861.9|1861.4|1861.37|1860.87|1862.04|1861.47|1860.93|1860.43|1046
1607367000000|2020-12-07 18:50:00|1861.38|1860.88|1862.41|1861.61|1862.6|1862|1861|1860.41|713
1607367300000|2020-12-07 18:55:00|1862.32|1861.82|1862.5|1861.7|1862.63|1862.02|1862.09|1861.43|481
1607367600000|2020-12-07 19:00:00|1862.35|1861.85|1861.45|1860.95|1862.48|1861.86|1860.8|1860.25|497
1607367900000|2020-12-07 19:05:00|1861.49|1860.99|1862.1|1861.6|1862.18|1861.68|1861.49|1860.92|489
1607368200000|2020-12-07 19:10:00|1862.06|1861.56|1861.03|1860.53|1862.29|1861.65|1860.98|1860.45|628
1607368500000|2020-12-07 19:15:00|1861.04|1860.54|1861.11|1860.61|1861.6|1860.97|1860.82|1860.32|607
1607368800000|2020-12-07 19:20:00|1861.1|1860.6|1859.57|1859.07|1861.11|1860.61|1859.56|1858.95|651
1607369100000|2020-12-07 19:25:00|1859.74|1858.94|1859.68|1859.18|1860.19|1859.63|1859.65|1858.94|497
1607369400000|2020-12-07 19:30:00|1859.69|1859.19|1859.8|1859.3|1860.3|1859.8|1859.56|1859.03|543
1607369700000|2020-12-07 19:35:00|1859.74|1859.24|1860.08|1859.58|1860.52|1860.02|1859.49|1858.99|561
1607370000000|2020-12-07 19:40:00|1860.07|1859.57|1860.55|1860.05|1860.61|1860.11|1859.95|1859.4|536
1607370300000|2020-12-07 19:45:00|1860.56|1860.06|1860.64|1860.14|1860.96|1860.46|1860.36|1859.86|521
1607370600000|2020-12-07 19:50:00|1860.63|1860.13|1859.78|1859.28|1860.89|1860.39|1859.76|1859.26|476
1607370900000|2020-12-07 19:55:00|1859.8|1859.3|1859.88|1859.38|1860.19|1859.63|1859.37|1858.87|710
1607371200000|2020-12-07 20:00:00|1859.89|1859.39|1858.77|1858.27|1860.36|1859.74|1858.32|1857.82|813
1607371500000|2020-12-07 20:05:00|1858.74|1858.24|1858.88|1858.38|1859.21|1858.71|1858.64|1858.1|558
1607371800000|2020-12-07 20:10:00|1858.89|1858.39|1858.71|1858.21|1859.06|1858.56|1858.4|1857.86|532
1607372100000|2020-12-07 20:15:00|1858.69|1858.19|1859.63|1859.13|1859.72|1859.22|1858.69|1858.19|444
1607372400000|2020-12-07 20:20:00|1859.64|1859.14|1859.97|1859.47|1860.04|1859.54|1859.14|1858.64|473
1607372700000|2020-12-07 20:25:00|1859.98|1859.48|1861.78|1861.28|1862.06|1861.48|1859.91|1859.41|525
1607373000000|2020-12-07 20:30:00|1861.86|1861.06|1862.05|1861.55|1862.42|1861.81|1861.3|1860.8|463
1607373300000|2020-12-07 20:35:00|1862.04|1861.54|1862.89|1862.39|1863.02|1862.52|1861.69|1861.19|473
1607373600000|2020-12-07 20:40:00|1862.88|1862.38|1863.24|1862.74|1863.34|1862.78|1862.64|1862.06|447
1607373900000|2020-12-07 20:45:00|1863.16|1862.66|1862.64|1862.14|1863.28|1862.75|1862.61|1862.11|555
1607374200000|2020-12-07 20:50:00|1862.63|1862.13|1863.43|1862.93|1863.44|1862.94|1862.17|1861.67|639
1607374500000|2020-12-07 20:55:00|1863.45|1862.95|1864.2|1863.7|1864.31|1863.81|1863.24|1862.68|824
1607374800000|2020-12-07 21:00:00|1864.12|1863.62|1864.73|1864.23|1864.92|1864.36|1864.08|1863.58|549
1607375100000|2020-12-07 21:05:00|1864.65|1864.15|1865.35|1864.85|1865.59|1865.03|1864.57|1864.07|263
1607375400000|2020-12-07 21:10:00|1865.37|1864.87|1865.3|1864.8|1865.59|1865.09|1865.2|1864.61|312
1607375700000|2020-12-07 21:15:00|1865.39|1864.59|1865.42|1864.92|1865.82|1865.32|1865.28|1864.59|217
1607376000000|2020-12-07 21:20:00|1865.37|1864.87|1865.54|1864.74|1865.77|1865.12|1865.36|1864.71|203
1607376300000|2020-12-07 21:25:00|1865.59|1864.79|1865.46|1864.96|1865.71|1865.06|1865.39|1864.74|183
1607376600000|2020-12-07 21:30:00|1865.48|1864.98|1864.85|1864.05|1865.82|1865.18|1864.84|1864.04|295
1607376900000|2020-12-07 21:35:00|1864.84|1864.04|1865.28|1864.48|1865.38|1864.63|1864.72|1864.02|321
1607377200000|2020-12-07 21:40:00|1865.29|1864.49|1864.97|1864.17|1865.37|1864.63|1864.91|1864.13|283
1607377500000|2020-12-07 21:45:00|1865.04|1864.24|1864.51|1863.71|1865.2|1864.4|1864.32|1863.52|277
1607377800000|2020-12-07 21:50:00|1864.5|1863.7|1863.6|1862.8|1864.55|1863.75|1863.19|1862.39|398
1607378100000|2020-12-07 21:55:00|1863.58|1862.78|1862.75|1861.95|1863.6|1862.8|1861.98|1861.18|475
1607382000000|2020-12-07 23:00:00|1862.54|1861.74|1863.52|1862.72|1863.81|1863.01|1862.26|1860.92|403
1607382300000|2020-12-07 23:05:00|1863.6|1862.8|1863.98|1863.18|1864.06|1863.26|1863.38|1862.58|275
1607382600000|2020-12-07 23:10:00|1863.9|1863.1|1864|1863.2|1864.26|1863.46|1863.71|1862.91|167
1607382900000|2020-12-07 23:15:00|1864.01|1863.21|1864.23|1863.43|1864.39|1863.76|1863.36|1862.74|233
1607383200000|2020-12-07 23:20:00|1864.27|1863.47|1864.5|1863.7|1864.74|1864.1|1864.06|1863.39|255
1607383500000|2020-12-07 23:25:00|1864.49|1863.69|1864.62|1864.12|1864.86|1864.21|1864.29|1863.59|142
1607383800000|2020-12-07 23:30:00|1864.63|1864.13|1864.02|1863.22|1864.89|1864.26|1863.76|1863.12|209
1607384100000|2020-12-07 23:35:00|1863.88|1863.38|1864.62|1864.12|1865.35|1864.72|1863.58|1862.89|292
1607384400000|2020-12-07 23:40:00|1864.76|1863.96|1864.59|1864.09|1864.84|1864.23|1864.22|1863.57|176
1607384700000|2020-12-07 23:45:00|1864.62|1864.12|1864.94|1864.14|1865.03|1864.44|1864.07|1863.42|350
1607385000000|2020-12-07 23:50:00|1864.93|1864.13|1865.26|1864.46|1865.6|1864.83|1864.32|1863.74|361
1607385300000|2020-12-07 23:55:00|1865.22|1864.42|1864.47|1863.67|1865.8|1865.17|1863.99|1863.31|423
1607385600000|2020-12-08 00:00:00|1864.44|1863.64|1863.16|1862.66|1864.68|1864.03|1862.89|1862.28|493
1607385900000|2020-12-08 00:05:00|1863.18|1862.68|1862.85|1862.35|1863.75|1863.17|1862.72|1862.1|542
1607386200000|2020-12-08 00:10:00|1862.84|1862.34|1863.74|1863.24|1864.1|1863.57|1862.84|1862.3|376
1607386500000|2020-12-08 00:15:00|1863.73|1863.23|1863.97|1863.47|1864.18|1863.58|1863.57|1862.91|292
1607386800000|2020-12-08 00:20:00|1863.95|1863.45|1864.12|1863.62|1864.25|1863.68|1863.77|1863.12|290
1607387100000|2020-12-08 00:25:00|1864.13|1863.63|1863.91|1863.41|1864.37|1863.87|1863.64|1863.03|293
1607387400000|2020-12-08 00:30:00|1863.88|1863.38|1864.88|1864.38|1865.07|1864.57|1863.84|1863.19|423
1607387700000|2020-12-08 00:35:00|1864.79|1864.29|1864.15|1863.65|1864.93|1864.34|1863.88|1863.33|295
1607388000000|2020-12-08 00:40:00|1864.14|1863.64|1864.24|1863.74|1864.48|1863.83|1863.9|1863.37|252
1607388300000|2020-12-08 00:45:00|1864.2|1863.7|1864.14|1863.64|1864.59|1864.04|1864.06|1863.43|295
1607388600000|2020-12-08 00:50:00|1864.12|1863.62|1863.65|1863.15|1864.33|1863.83|1863.56|1862.91|306
1607388900000|2020-12-08 00:55:00|1863.66|1863.16|1864.13|1863.63|1864.28|1863.67|1863.54|1862.94|274
1607389200000|2020-12-08 01:00:00|1864.12|1863.62|1865.65|1865.15|1866.9|1866.28|1863.93|1863.33|1170
1607389500000|2020-12-08 01:05:00|1865.64|1865.14|1864.38|1863.88|1865.92|1865.42|1864.09|1863.48|938
1607389800000|2020-12-08 01:10:00|1864.37|1863.87|1863.36|1862.56|1865.19|1864.69|1862.58|1862.08|959
1607390100000|2020-12-08 01:15:00|1863.31|1862.81|1864.12|1863.62|1864.3|1863.8|1863.31|1862.81|654
1607390400000|2020-12-08 01:20:00|1864.09|1863.59|1865.11|1864.61|1865.33|1864.83|1864.01|1863.51|610
1607390700000|2020-12-08 01:25:00|1865.1|1864.6|1863.46|1862.96|1865.1|1864.6|1863.33|1862.67|770
1607391000000|2020-12-08 01:30:00|1863.44|1862.94|1861.63|1861.13|1863.45|1862.95|1861.3|1860.8|961
1607391300000|2020-12-08 01:35:00|1861.64|1861.14|1862.76|1862.26|1863.23|1862.68|1861.61|1861.11|746
1607391600000|2020-12-08 01:40:00|1862.77|1862.27|1863.24|1862.74|1863.25|1862.74|1862.09|1861.59|594
1607391900000|2020-12-08 01:45:00|1863.19|1862.69|1864.88|1864.38|1865.14|1864.58|1863.18|1862.58|703
1607392200000|2020-12-08 01:50:00|1864.84|1864.34|1864.32|1863.82|1865.18|1864.57|1864.32|1863.8|680
1607392500000|2020-12-08 01:55:00|1864.3|1863.8|1864.18|1863.68|1864.6|1864.1|1864.08|1863.52|493
1607392800000|2020-12-08 02:00:00|1864.17|1863.67|1864.72|1864.22|1864.88|1864.38|1863.91|1863.34|483
1607393100000|2020-12-08 02:05:00|1864.73|1864.23|1866.42|1865.92|1866.73|1866.13|1864.6|1864.04|714
1607393400000|2020-12-08 02:10:00|1866.43|1865.93|1866.54|1866.04|1866.9|1866.26|1866.25|1865.7|462
1607393700000|2020-12-08 02:15:00|1866.55|1866.05|1867.19|1866.69|1867.33|1866.76|1866.53|1865.95|361
1607394000000|2020-12-08 02:20:00|1867.18|1866.68|1866.6|1866.1|1867.44|1866.79|1866.54|1865.88|359
1607394300000|2020-12-08 02:25:00|1866.63|1866.13|1865.85|1865.35|1866.64|1866.14|1865.69|1865.18|495
1607394600000|2020-12-08 02:30:00|1865.86|1865.36|1866.45|1865.95|1866.93|1866.31|1865.38|1864.88|580
1607394900000|2020-12-08 02:35:00|1866.44|1865.94|1866.72|1866.22|1867.15|1866.65|1866.44|1865.94|407
1607395200000|2020-12-08 02:40:00|1866.71|1866.21|1867.05|1866.55|1867.3|1866.67|1866.62|1865.97|376
1607395500000|2020-12-08 02:45:00|1867.04|1866.54|1867.18|1866.68|1867.35|1866.76|1866.61|1866.11|475
1607395800000|2020-12-08 02:50:00|1867.17|1866.67|1867.91|1867.41|1869.58|1869.08|1867.17|1866.64|860
1607396100000|2020-12-08 02:55:00|1867.92|1867.42|1867.97|1867.47|1868.54|1868.04|1867.71|1867.07|575
1607396400000|2020-12-08 03:00:00|1867.92|1867.42|1868.01|1867.51|1868.51|1867.97|1867.65|1867.11|444
1607396700000|2020-12-08 03:05:00|1868.03|1867.53|1869.23|1868.73|1869.82|1869.24|1867.64|1867.09|785
1607397000000|2020-12-08 03:10:00|1869.24|1868.74|1868.41|1867.91|1869.35|1868.85|1867.9|1867.4|691
1607397300000|2020-12-08 03:15:00|1868.42|1867.92|1867.9|1867.4|1868.57|1868|1867.77|1867.2|505
1607397600000|2020-12-08 03:20:00|1867.78|1867.28|1868.32|1867.82|1868.61|1868.11|1867.43|1866.93|565
1607397900000|2020-12-08 03:25:00|1868.33|1867.83|1868.31|1867.81|1869.1|1868.6|1868.21|1867.71|593
1607398200000|2020-12-08 03:30:00|1868.3|1867.8|1868.28|1867.78|1868.44|1867.86|1867.68|1867.04|423
1607398500000|2020-12-08 03:35:00|1868.27|1867.77|1868.47|1867.97|1869.22|1868.72|1868.23|1867.73|448
1607398800000|2020-12-08 03:40:00|1868.56|1867.76|1868.44|1867.94|1868.74|1868.24|1867.96|1867.32|374
1607399100000|2020-12-08 03:45:00|1868.49|1867.99|1868.77|1868.27|1869.36|1868.86|1868.29|1867.65|442
1607399400000|2020-12-08 03:50:00|1868.79|1868.29|1868.94|1868.44|1869.07|1868.57|1868.76|1868.26|218
1607399700000|2020-12-08 03:55:00|1868.93|1868.43|1869.84|1869.34|1870.74|1870.21|1868.86|1868.35|464
1607400000000|2020-12-08 04:00:00|1869.83|1869.33|1871.33|1870.83|1872.06|1871.56|1869.75|1869.25|754
1607400300000|2020-12-08 04:05:00|1871.31|1870.81|1871.68|1871.18|1872.16|1871.66|1871.31|1870.79|550
1607400600000|2020-12-08 04:10:00|1871.63|1871.13|1871.25|1870.75|1871.87|1871.36|1870.76|1870.18|505
1607400900000|2020-12-08 04:15:00|1871.24|1870.74|1869.94|1869.44|1871.73|1871.19|1869.83|1869.33|549
1607401200000|2020-12-08 04:20:00|1869.95|1869.45|1869.48|1868.98|1870.02|1869.45|1869.36|1868.75|479
1607401500000|2020-12-08 04:25:00|1869.5|1869|1869.56|1869.06|1869.81|1869.24|1869.31|1868.74|356
1607401800000|2020-12-08 04:30:00|1869.58|1869.08|1870.61|1870.11|1871.43|1870.84|1869.38|1868.88|571
1607402100000|2020-12-08 04:35:00|1870.6|1870.1|1869|1868.5|1870.77|1870.2|1868.91|1868.41|473
1607402400000|2020-12-08 04:40:00|1869.01|1868.51|1868.82|1868.32|1869.17|1868.67|1867.98|1867.48|577
1607402700000|2020-12-08 04:45:00|1868.83|1868.33|1869.5|1869|1869.6|1869.06|1868.45|1867.95|471
1607403000000|2020-12-08 04:50:00|1869.48|1868.98|1869.52|1869.02|1870|1869.5|1869.38|1868.88|329
1607403300000|2020-12-08 04:55:00|1869.49|1868.99|1870.49|1869.99|1870.9|1870.35|1869.48|1868.98|390
1607403600000|2020-12-08 05:00:00|1870.48|1869.98|1869.73|1869.23|1870.73|1870.23|1869.54|1869.04|385
1607403900000|2020-12-08 05:05:00|1869.74|1869.24|1869.42|1868.92|1869.88|1869.28|1869.19|1868.6|248
1607404200000|2020-12-08 05:10:00|1869.4|1868.9|1870.1|1869.6|1870.32|1869.82|1869.4|1868.79|333
1607404500000|2020-12-08 05:15:00|1870.07|1869.57|1869.73|1869.23|1870.34|1869.77|1869.62|1869.01|286
1607404800000|2020-12-08 05:20:00|1869.79|1869.29|1870.15|1869.65|1870.67|1870.17|1869.51|1869.01|303
1607405100000|2020-12-08 05:25:00|1870.17|1869.67|1869.95|1869.45|1870.32|1869.69|1869.56|1868.97|334
1607405400000|2020-12-08 05:30:00|1869.96|1869.46|1868.33|1867.83|1871.15|1870.65|1868.2|1867.55|807
1607405700000|2020-12-08 05:35:00|1868.34|1867.84|1867.9|1867.4|1868.65|1868.15|1867.09|1866.59|687
1607406000000|2020-12-08 05:40:00|1867.92|1867.42|1867.88|1867.38|1868.61|1868.03|1867.4|1866.8|588
1607406300000|2020-12-08 05:45:00|1867.87|1867.37|1868.37|1867.87|1868.72|1868.14|1867.63|1867.09|387
1607406600000|2020-12-08 05:50:00|1868.36|1867.86|1868.14|1867.64|1868.53|1868.02|1867.4|1866.82|516
1607406900000|2020-12-08 05:55:00|1868.13|1867.63|1867.76|1867.26|1868.49|1867.99|1867.72|1867.09|490
1607407200000|2020-12-08 06:00:00|1867.73|1867.23|1867.78|1867.28|1867.99|1867.39|1867.23|1866.59|536
1607407500000|2020-12-08 06:05:00|1867.76|1867.26|1868.54|1868.04|1868.74|1868.24|1866.94|1866.32|626
1607407800000|2020-12-08 06:10:00|1868.56|1868.06|1868.89|1868.39|1869.12|1868.59|1867.86|1867.27|644
1607408100000|2020-12-08 06:15:00|1868.9|1868.4|1868.28|1867.78|1869.06|1868.42|1867.76|1867.26|524
1607408400000|2020-12-08 06:20:00|1868.29|1867.79|1868|1867.5|1868.61|1867.95|1867.53|1866.92|542
1607408700000|2020-12-08 06:25:00|1867.99|1867.49|1869.44|1868.94|1869.59|1869.04|1867.61|1867.02|496
1607409000000|2020-12-08 06:30:00|1869.45|1868.95|1869.17|1868.67|1869.99|1869.49|1868.93|1868.43|622
1607409300000|2020-12-08 06:35:00|1869.2|1868.7|1869.5|1869|1870.14|1869.53|1869.04|1868.54|430
1607409600000|2020-12-08 06:40:00|1869.49|1868.99|1868.09|1867.59|1869.57|1869.07|1868.03|1867.53|502
1607409900000|2020-12-08 06:45:00|1868.08|1867.58|1867.28|1866.78|1868.67|1868.17|1867.19|1866.54|499
1607410200000|2020-12-08 06:50:00|1867.36|1866.86|1868.4|1867.9|1868.43|1867.93|1867.29|1866.7|641
1607410500000|2020-12-08 06:55:00|1868.41|1867.91|1867.47|1866.97|1868.43|1867.93|1866.88|1866.38|645
1607410800000|2020-12-08 07:00:00|1867.63|1866.83|1867.17|1866.67|1867.89|1867.39|1866.5|1866|786
1607411100000|2020-12-08 07:05:00|1867.19|1866.69|1865.97|1865.47|1867.28|1866.78|1865.78|1865.28|771
1607411400000|2020-12-08 07:10:00|1865.96|1865.46|1865.95|1865.45|1866.72|1866.22|1865.89|1865.39|651
1607411700000|2020-12-08 07:15:00|1865.93|1865.43|1865.41|1864.91|1866.33|1865.83|1865.06|1864.56|748
1607412000000|2020-12-08 07:20:00|1865.38|1864.88|1865.7|1865.2|1865.9|1865.4|1865.25|1864.75|655
1607412300000|2020-12-08 07:25:00|1865.71|1865.21|1867.82|1867.32|1867.91|1867.41|1865.55|1865.05|709
1607412600000|2020-12-08 07:30:00|1867.83|1867.33|1867.67|1867.17|1868.08|1867.58|1867.19|1866.69|668
1607412900000|2020-12-08 07:35:00|1867.66|1867.16|1867.6|1867.1|1868.07|1867.57|1867.23|1866.71|590
1607413200000|2020-12-08 07:40:00|1867.59|1867.09|1866.51|1865.71|1867.6|1867.1|1866.1|1865.6|620
1607413500000|2020-12-08 07:45:00|1866.39|1865.89|1866.13|1865.63|1866.65|1866.02|1865.12|1864.56|700
1607413800000|2020-12-08 07:50:00|1866.05|1865.55|1866.4|1865.9|1866.8|1866.23|1865.32|1864.68|670
1607414100000|2020-12-08 07:55:00|1866.38|1865.88|1865.55|1865.05|1867.25|1866.71|1865.48|1864.98|745
1607414400000|2020-12-08 08:00:00|1865.56|1865.06|1864.81|1864.31|1866.54|1866.04|1864.22|1863.57|977
1607414700000|2020-12-08 08:05:00|1864.82|1864.32|1864.24|1863.74|1865.15|1864.65|1863.41|1862.91|953
1607415000000|2020-12-08 08:10:00|1864.25|1863.75|1862.23|1861.73|1864.43|1863.89|1862.02|1861.52|909
1607415300000|2020-12-08 08:15:00|1862.22|1861.72|1863.47|1862.97|1863.75|1863.25|1861.61|1861.07|912
1607415600000|2020-12-08 08:20:00|1863.48|1862.98|1863.03|1862.53|1863.62|1863.12|1862.6|1862.1|796
1607415900000|2020-12-08 08:25:00|1863.04|1862.54|1866.13|1865.63|1866.5|1865.97|1863.04|1862.54|899
1607416200000|2020-12-08 08:30:00|1866.24|1865.44|1867.06|1866.56|1867.37|1866.83|1865.98|1865.44|955
1607416500000|2020-12-08 08:35:00|1867.04|1866.54|1866.36|1865.86|1867.58|1867.02|1866.31|1865.81|699
1607416800000|2020-12-08 08:40:00|1866.35|1865.85|1865.76|1865.26|1866.35|1865.85|1864.39|1863.89|851
1607417100000|2020-12-08 08:45:00|1865.74|1865.24|1864.97|1864.47|1866.94|1866.33|1864.95|1864.45|826
1607417400000|2020-12-08 08:50:00|1864.98|1864.48|1864.94|1864.44|1865.23|1864.68|1864.61|1864.05|712
1607417700000|2020-12-08 08:55:00|1864.96|1864.46|1865.31|1864.81|1865.68|1865.08|1864.44|1863.94|690
1607418000000|2020-12-08 09:00:00|1865.28|1864.78|1865.9|1865.4|1866.56|1866.06|1865|1864.5|824
1607418300000|2020-12-08 09:05:00|1865.91|1865.41|1864.81|1864.31|1866.07|1865.57|1863.86|1863.36|740
1607418600000|2020-12-08 09:10:00|1864.83|1864.33|1864.47|1863.97|1864.91|1864.41|1863.84|1863.34|632
1607418900000|2020-12-08 09:15:00|1864.5|1864|1863.99|1863.49|1864.58|1864.08|1863.68|1863.18|681
1607419200000|2020-12-08 09:20:00|1863.98|1863.48|1864.26|1863.76|1864.61|1864.11|1863.91|1863.41|578
1607419500000|2020-12-08 09:25:00|1864.27|1863.77|1864.61|1864.11|1864.77|1864.26|1863.75|1863.25|681
1607419800000|2020-12-08 09:30:00|1864.6|1864.1|1864.66|1864.16|1865.12|1864.62|1864.3|1863.62|647
1607420100000|2020-12-08 09:35:00|1864.69|1864.19|1864.68|1864.18|1864.92|1864.42|1863.81|1863.31|592
1607420400000|2020-12-08 09:40:00|1864.67|1864.17|1863.48|1862.98|1864.73|1864.23|1862.83|1862.33|698
1607420700000|2020-12-08 09:45:00|1863.64|1863.14|1864.35|1863.85|1864.79|1864.27|1863.64|1863.14|605
1607421000000|2020-12-08 09:50:00|1864.37|1863.87|1864.92|1864.42|1864.96|1864.46|1864.16|1863.66|520
1607421300000|2020-12-08 09:55:00|1864.94|1864.44|1864.91|1864.41|1865.4|1864.9|1864.55|1864.05|617
1607421600000|2020-12-08 10:00:00|1864.88|1864.38|1864.18|1863.68|1865.5|1864.95|1864.11|1863.61|658
1607421900000|2020-12-08 10:05:00|1864.17|1863.67|1864.7|1864.2|1864.72|1864.22|1863.07|1862.48|909
1607422200000|2020-12-08 10:10:00|1864.75|1864.25|1865.16|1864.66|1865.53|1864.93|1864.33|1863.83|660
1607422500000|2020-12-08 10:15:00|1865.14|1864.64|1865.41|1864.91|1865.47|1864.97|1864.89|1864.39|426
1607422800000|2020-12-08 10:20:00|1865.43|1864.93|1866.05|1865.55|1866.9|1866.4|1865.24|1864.74|848
1607423100000|2020-12-08 10:25:00|1866.04|1865.54|1865.13|1864.63|1866.2|1865.7|1864.91|1864.41|676
1607423400000|2020-12-08 10:30:00|1865.14|1864.64|1864.63|1864.13|1865.58|1865.08|1864.28|1863.78|816
1607423700000|2020-12-08 10:35:00|1864.65|1864.15|1864.51|1864.01|1864.8|1864.26|1863.98|1863.46|584
1607424000000|2020-12-08 10:40:00|1864.47|1863.97|1864.38|1863.88|1864.73|1864.23|1864.1|1863.6|520
1607424300000|2020-12-08 10:45:00|1864.39|1863.89|1863.64|1863.14|1864.62|1864.12|1863.22|1862.72|649
1607424600000|2020-12-08 10:50:00|1863.78|1862.98|1863.7|1863.2|1863.82|1863.29|1862.92|1862.42|721
1607424900000|2020-12-08 10:55:00|1863.69|1863.19|1863.81|1863.31|1864.39|1863.89|1863.54|1863.04|609
1607425200000|2020-12-08 11:00:00|1863.77|1863.27|1861.95|1861.45|1863.84|1863.27|1861.49|1860.85|831
1607425500000|2020-12-08 11:05:00|1861.96|1861.46|1861.07|1860.57|1862.27|1861.64|1860.59|1859.95|1018
1607425800000|2020-12-08 11:10:00|1861.23|1860.43|1862.72|1862.22|1863.09|1862.59|1861.03|1860.43|745
1607426100000|2020-12-08 11:15:00|1862.71|1862.21|1861.79|1861.29|1862.72|1862.22|1861.67|1861.15|682
1607426400000|2020-12-08 11:20:00|1861.84|1861.34|1861.1|1860.6|1862.12|1861.62|1861.01|1860.51|678
1607426700000|2020-12-08 11:25:00|1861.09|1860.59|1861.44|1860.94|1861.65|1861.15|1860.59|1860.09|817
1607427000000|2020-12-08 11:30:00|1861.51|1861.01|1862.61|1862.11|1862.96|1862.46|1860.94|1860.33|881
1607427300000|2020-12-08 11:35:00|1862.62|1862.12|1862.94|1862.44|1863.87|1863.37|1862.47|1861.83|766
1607427600000|2020-12-08 11:40:00|1862.97|1862.47|1862.77|1862.27|1864.16|1863.55|1862.74|1862.1|658
1607427900000|2020-12-08 11:45:00|1862.76|1862.26|1862.89|1862.39|1863.61|1863.11|1862.67|1862.17|605
1607428200000|2020-12-08 11:50:00|1862.92|1862.42|1862.37|1861.87|1863.39|1862.89|1862.17|1861.67|682
1607428500000|2020-12-08 11:55:00|1862.4|1861.9|1861.89|1861.09|1862.73|1862.23|1861.61|1861.09|811
1607428800000|2020-12-08 12:00:00|1861.72|1861.22|1863.76|1863.26|1863.84|1863.34|1861.72|1861.22|1035
1607429100000|2020-12-08 12:05:00|1863.77|1863.27|1863.68|1863.18|1863.79|1863.29|1863.08|1862.58|565
1607429400000|2020-12-08 12:10:00|1863.69|1863.19|1864.74|1864.24|1864.79|1864.29|1863.51|1863.01|809
1607429700000|2020-12-08 12:15:00|1864.72|1864.22|1864.22|1863.72|1864.76|1864.26|1863.85|1863.19|749
1607430000000|2020-12-08 12:20:00|1864.21|1863.71|1864.29|1863.79|1864.8|1864.3|1864.19|1863.69|622
1607430300000|2020-12-08 12:25:00|1864.28|1863.78|1863.64|1863.14|1864.77|1864.27|1863.64|1863.14|538
1607430600000|2020-12-08 12:30:00|1863.66|1863.16|1862.93|1862.43|1863.73|1863.23|1862.73|1862.23|703
1607430900000|2020-12-08 12:35:00|1862.94|1862.44|1863.4|1862.9|1863.55|1863.05|1862.37|1861.86|712
1607431200000|2020-12-08 12:40:00|1863.41|1862.91|1864.22|1863.72|1864.29|1863.79|1863.34|1862.76|631
1607431500000|2020-12-08 12:45:00|1864.21|1863.71|1865.6|1865.1|1865.61|1865.11|1864|1863.5|709
1607431800000|2020-12-08 12:50:00|1865.59|1865.09|1865|1864.5|1865.93|1865.43|1864.91|1864.41|806
1607432100000|2020-12-08 12:55:00|1865.05|1864.55|1865.98|1865.48|1866.19|1865.63|1864.52|1864.02|877
1607432400000|2020-12-08 13:00:00|1865.99|1865.49|1866.33|1865.83|1866.65|1866.15|1865.05|1864.44|1157
1607432700000|2020-12-08 13:05:00|1866.17|1865.67|1865.58|1865.08|1866.17|1865.67|1865.06|1864.56|920
1607433000000|2020-12-08 13:10:00|1865.56|1865.06|1862.14|1861.64|1865.75|1865.25|1862.08|1861.56|1160
1607433300000|2020-12-08 13:15:00|1862.16|1861.66|1866.67|1866.17|1867.06|1866.42|1861.76|1861.26|1407
1607433600000|2020-12-08 13:20:00|1866.68|1866.18|1867.77|1867.27|1868.75|1868.19|1866.08|1865.48|1350
1607433900000|2020-12-08 13:25:00|1867.76|1867.26|1865.66|1865.16|1868.13|1867.57|1865.01|1864.51|1219
1607434200000|2020-12-08 13:30:00|1865.64|1865.14|1868.04|1867.54|1868.52|1868.02|1865.3|1864.8|1106
1607434500000|2020-12-08 13:35:00|1868.03|1867.53|1869.79|1869.29|1870.45|1869.86|1868|1867.5|1329
1607434800000|2020-12-08 13:40:00|1869.78|1869.28|1870.39|1869.89|1870.62|1870.12|1868.81|1868.31|1179
1607435100000|2020-12-08 13:45:00|1870.52|1869.72|1869.22|1868.72|1870.52|1869.92|1867.73|1867.17|1220
1607435400000|2020-12-08 13:50:00|1869.21|1868.71|1871.92|1871.42|1872.96|1872.46|1868.93|1868.43|1317
1607435700000|2020-12-08 13:55:00|1871.93|1871.43|1865.27|1864.47|1871.95|1871.45|1864.85|1864.05|1258
1607436000000|2020-12-08 14:00:00|1865.25|1864.45|1867.81|1867.31|1867.99|1867.42|1865.08|1864.45|1330
1607436300000|2020-12-08 14:05:00|1867.83|1867.33|1869.28|1868.78|1869.57|1869.07|1867|1866.4|1308
1607436600000|2020-12-08 14:10:00|1869.27|1868.77|1870.1|1869.6|1870.81|1870.19|1869.15|1868.65|1133
1607436900000|2020-12-08 14:15:00|1869.99|1869.49|1870.12|1869.62|1870.41|1869.88|1869.25|1868.63|1052
1607437200000|2020-12-08 14:20:00|1870.13|1869.63|1869.88|1869.38|1870.39|1869.8|1869.24|1868.74|869
1607437500000|2020-12-08 14:25:00|1869.89|1869.39|1871.38|1870.88|1871.53|1871.03|1869.06|1868.56|1027
1607437800000|2020-12-08 14:30:00|1871.32|1870.82|1871.73|1871.23|1873.31|1872.8|1870.99|1870.49|1594
1607438100000|2020-12-08 14:35:00|1871.66|1871.16|1872.19|1871.69|1873.19|1872.58|1870.71|1870.21|1322
1607438400000|2020-12-08 14:40:00|1872.2|1871.7|1874.59|1874.09|1875.2|1874.7|1871.8|1871.3|1595
1607438700000|2020-12-08 14:45:00|1874.58|1874.08|1872.51|1872.01|1875.63|1875.13|1872.38|1871.71|1579
1607439000000|2020-12-08 14:50:00|1872.53|1872.03|1870.4|1869.9|1872.95|1872.45|1869.92|1869.42|1433
1607439300000|2020-12-08 14:55:00|1870.43|1869.93|1870.33|1869.83|1870.87|1870.37|1869.55|1869.05|1234
1607439600000|2020-12-08 15:00:00|1870.32|1869.82|1866.71|1866.21|1870.65|1870.15|1862.42|1861.77|1838
1607439900000|2020-12-08 15:05:00|1866.76|1866.26|1868.08|1867.58|1869.22|1868.63|1866.43|1865.93|1500
1607440200000|2020-12-08 15:10:00|1868.09|1867.59|1870.62|1870.12|1870.82|1870.26|1867.83|1867.33|1496
1607440500000|2020-12-08 15:15:00|1870.63|1870.13|1867.06|1866.56|1871.22|1870.72|1866.93|1866.32|1536
1607440800000|2020-12-08 15:20:00|1867.07|1866.57|1868.88|1868.38|1869.07|1868.53|1867.04|1866.41|1350
1607441100000|2020-12-08 15:25:00|1868.9|1868.4|1867.84|1867.34|1869.91|1869.41|1867.83|1867.33|1233
1607441400000|2020-12-08 15:30:00|1867.82|1867.32|1869.52|1869.02|1870.42|1869.92|1867.82|1867.32|1404
1607441700000|2020-12-08 15:35:00|1869.54|1869.04|1868.56|1868.06|1869.72|1869.22|1868.01|1867.49|1111
1607442000000|2020-12-08 15:40:00|1868.55|1868.05|1867.26|1866.76|1868.86|1868.36|1867|1866.5|1016
1607442300000|2020-12-08 15:45:00|1867.25|1866.75|1865.96|1865.46|1867.64|1867.14|1865.95|1865.45|994
1607442600000|2020-12-08 15:50:00|1865.94|1865.44|1865.97|1865.47|1866.48|1865.98|1864.6|1864.1|1157
1607442900000|2020-12-08 15:55:00|1865.98|1865.48|1866.88|1866.38|1867.82|1867.32|1865.94|1865.44|1173
1607443200000|2020-12-08 16:00:00|1866.89|1866.39|1867.38|1866.88|1867.73|1867.23|1865.91|1865.41|1115
1607443500000|2020-12-08 16:05:00|1867.37|1866.87|1867.65|1867.15|1868.1|1867.6|1866.29|1865.79|1108
1607443800000|2020-12-08 16:10:00|1867.66|1867.16|1867.45|1866.95|1867.75|1867.25|1866.23|1865.73|921
1607444100000|2020-12-08 16:15:00|1867.44|1866.94|1869.09|1868.59|1869.42|1868.92|1867.09|1866.59|1071
1607444400000|2020-12-08 16:20:00|1869.1|1868.6|1869.79|1869.29|1870.29|1869.79|1868.7|1868.2|928
1607444700000|2020-12-08 16:25:00|1869.78|1869.28|1870.27|1869.77|1870.67|1870.17|1869.42|1868.92|784
1607445000000|2020-12-08 16:30:00|1870.26|1869.76|1869.22|1868.72|1870.26|1869.76|1868.99|1868.49|893
1607445300000|2020-12-08 16:35:00|1869.23|1868.73|1868.96|1868.46|1869.55|1869.05|1868.46|1867.96|834
1607445600000|2020-12-08 16:40:00|1868.99|1868.49|1869.54|1869.04|1869.68|1869.18|1868.54|1868.04|629
1607445900000|2020-12-08 16:45:00|1869.55|1869.05|1869.91|1869.41|1870.2|1869.7|1869.35|1868.85|585
1607446200000|2020-12-08 16:50:00|1869.92|1869.42|1869.27|1868.77|1870.07|1869.57|1869.25|1868.75|714
1607446500000|2020-12-08 16:55:00|1869.28|1868.78|1869.67|1869.17|1870.36|1869.86|1869.28|1868.78|698
1607446800000|2020-12-08 17:00:00|1869.69|1869.19|1870.79|1870.29|1871.01|1870.51|1869.43|1868.93|690
1607447100000|2020-12-08 17:05:00|1870.8|1870.3|1871.62|1871.12|1871.66|1871.16|1870.61|1870.11|707
1607447400000|2020-12-08 17:10:00|1871.63|1871.13|1870.72|1870.22|1871.83|1871.33|1870.64|1870.14|677
1607447700000|2020-12-08 17:15:00|1870.71|1870.21|1871.32|1870.82|1871.43|1870.93|1870.56|1870.06|540
1607448000000|2020-12-08 17:20:00|1871.24|1870.74|1871.8|1871.3|1871.93|1871.43|1871.19|1870.69|438
1607448300000|2020-12-08 17:25:00|1871.83|1871.33|1872.19|1871.69|1872.69|1872.19|1871.74|1871.24|608
1607448600000|2020-12-08 17:30:00|1872.07|1871.57|1872.53|1872.03|1872.82|1872.32|1871.57|1871.07|615
1607448900000|2020-12-08 17:35:00|1872.52|1872.02|1873.19|1872.69|1873.32|1872.82|1872.49|1871.99|436
1607449200000|2020-12-08 17:40:00|1873.17|1872.67|1873.19|1872.69|1873.4|1872.9|1872.69|1872.19|435
1607449500000|2020-12-08 17:45:00|1873.2|1872.7|1873.12|1872.62|1873.44|1872.79|1872.72|1872.18|514
1607449800000|2020-12-08 17:50:00|1873.13|1872.63|1873.39|1872.89|1873.72|1873.22|1873.1|1872.6|618
1607450100000|2020-12-08 17:55:00|1873.36|1872.86|1873.32|1872.52|1873.59|1873.01|1872.73|1872.18|652
1607450400000|2020-12-08 18:00:00|1873.18|1872.68|1873.1|1872.6|1873.6|1873.1|1872.86|1872.36|681
1607450700000|2020-12-08 18:05:00|1873.11|1872.61|1873.09|1872.59|1873.22|1872.72|1872.66|1872.16|481
1607451000000|2020-12-08 18:10:00|1873.1|1872.6|1871.8|1871.3|1873.13|1872.63|1871.46|1870.96|675
1607451300000|2020-12-08 18:15:00|1871.92|1871.42|1871.29|1870.79|1871.98|1871.48|1870.88|1870.38|690
1607451600000|2020-12-08 18:20:00|1871.28|1870.78|1870.66|1870.16|1871.73|1871.23|1870.38|1869.88|528
1607451900000|2020-12-08 18:25:00|1870.65|1870.15|1870.67|1870.17|1871.15|1870.64|1870.02|1869.52|766
1607452200000|2020-12-08 18:30:00|1870.68|1870.18|1871.85|1871.35|1871.94|1871.44|1870.53|1870.03|544
1607452500000|2020-12-08 18:35:00|1871.82|1871.32|1871.83|1871.33|1872.56|1872.06|1871.77|1871.24|563
1607452800000|2020-12-08 18:40:00|1871.96|1871.16|1872.08|1871.58|1872.32|1871.79|1871.73|1871.16|524
1607453100000|2020-12-08 18:45:00|1872.05|1871.55|1872.2|1871.7|1872.57|1871.95|1871.76|1871.26|483
1607453400000|2020-12-08 18:50:00|1872.19|1871.69|1871.91|1871.41|1872.32|1871.71|1871.79|1871.29|478
1607453700000|2020-12-08 18:55:00|1871.93|1871.43|1872.12|1871.62|1872.14|1871.64|1871.81|1871.31|359
1607454000000|2020-12-08 19:00:00|1872.01|1871.51|1871.74|1871.24|1872.1|1871.6|1871.67|1871.17|451
1607454300000|2020-12-08 19:05:00|1871.73|1871.23|1873.15|1872.65|1873.35|1872.85|1871.73|1871.23|466
1607454600000|2020-12-08 19:10:00|1873.16|1872.66|1872.76|1872.26|1873.39|1872.89|1872.67|1872.17|411
1607454900000|2020-12-08 19:15:00|1872.79|1872.29|1873.18|1872.68|1873.28|1872.69|1872.54|1872.04|434
1607455200000|2020-12-08 19:20:00|1873.19|1872.69|1873.42|1872.92|1873.55|1873|1872.89|1872.31|494
1607455500000|2020-12-08 19:25:00|1873.43|1872.93|1872.81|1872.31|1873.44|1872.94|1872.62|1872.09|464
1607455800000|2020-12-08 19:30:00|1872.82|1872.32|1872.66|1872.16|1873.02|1872.43|1872.51|1871.91|425
1607456100000|2020-12-08 19:35:00|1872.67|1872.17|1872.21|1871.71|1872.78|1872.19|1872.19|1871.69|381
1607456400000|2020-12-08 19:40:00|1872.22|1871.72|1871.51|1871.01|1872.25|1871.75|1871.43|1870.82|477
1607456700000|2020-12-08 19:45:00|1871.52|1871.02|1870.86|1870.36|1871.52|1871.02|1870.72|1870.22|486
1607457000000|2020-12-08 19:50:00|1870.85|1870.35|1870.61|1870.11|1871.05|1870.55|1870.41|1869.91|423
1607457300000|2020-12-08 19:55:00|1870.62|1870.12|1870.55|1870.05|1870.92|1870.42|1870.33|1869.83|453
1607457600000|2020-12-08 20:00:00|1870.56|1870.06|1870.86|1870.36|1871.14|1870.54|1870.47|1869.97|506
1607457900000|2020-12-08 20:05:00|1870.87|1870.37|1870.46|1869.96|1871|1870.43|1870.29|1869.79|508
1607458200000|2020-12-08 20:10:00|1870.48|1869.98|1870.87|1870.37|1871.01|1870.51|1870.42|1869.92|536
1607458500000|2020-12-08 20:15:00|1870.88|1870.38|1870.26|1869.76|1870.9|1870.4|1870.22|1869.72|435
1607458800000|2020-12-08 20:20:00|1870.25|1869.75|1870.05|1869.55|1870.34|1869.84|1869.8|1869.25|495
1607459100000|2020-12-08 20:25:00|1870.06|1869.56|1869.55|1869.05|1870.14|1869.64|1869.38|1868.86|482
1607459400000|2020-12-08 20:30:00|1869.54|1869.04|1869.68|1869.18|1870.06|1869.52|1869.47|1868.97|417
1607459700000|2020-12-08 20:35:00|1869.69|1869.19|1870.83|1870.33|1870.98|1870.43|1869.67|1869.17|432
1607460000000|2020-12-08 20:40:00|1870.82|1870.32|1870.72|1870.22|1870.93|1870.43|1870.66|1870.16|302
1607460300000|2020-12-08 20:45:00|1870.73|1870.23|1870.87|1870.37|1870.87|1870.37|1870.63|1870.13|338
1607460600000|2020-12-08 20:50:00|1870.86|1870.36|1870.04|1869.54|1871.07|1870.57|1869.7|1869.2|738
1607460900000|2020-12-08 20:55:00|1870.07|1869.57|1870.88|1870.38|1870.99|1870.49|1870.01|1869.51|769
1607461200000|2020-12-08 21:00:00|1870.91|1870.41|1870.27|1869.77|1871.09|1870.59|1870.17|1869.62|377
1607461500000|2020-12-08 21:05:00|1870.25|1869.75|1870.99|1870.19|1871.04|1870.39|1870.25|1869.75|197
1607461800000|2020-12-08 21:10:00|1871|1870.2|1870.99|1870.19|1871.1|1870.44|1870.42|1869.87|172
1607462100000|2020-12-08 21:15:00|1870.98|1870.18|1870.99|1870.49|1871.61|1871.02|1870.98|1870.18|195
1607462400000|2020-12-08 21:20:00|1871|1870.5|1871.05|1870.55|1871.26|1870.61|1870.98|1870.35|140
1607462700000|2020-12-08 21:25:00|1871.06|1870.56|1871.62|1870.82|1871.84|1871.19|1871.06|1870.44|217
1607463000000|2020-12-08 21:30:00|1871.68|1870.88|1871.41|1870.91|1871.75|1871.14|1871.3|1870.66|195
1607463300000|2020-12-08 21:35:00|1871.36|1870.86|1870.93|1870.43|1871.54|1870.91|1870.91|1870.37|155
1607463600000|2020-12-08 21:40:00|1870.92|1870.42|1871.17|1870.37|1871.38|1870.73|1870.9|1870.26|138
1607463900000|2020-12-08 21:45:00|1871.18|1870.38|1871.44|1870.94|1872.14|1871.49|1871.08|1870.38|308
1607464200000|2020-12-08 21:50:00|1871.45|1870.95|1871.3|1870.5|1871.81|1871.01|1869.56|1868.76|298
1607464500000|2020-12-08 21:55:00|1871.16|1870.66|1870.81|1870.01|1871.29|1870.66|1870.57|1864.92|363
1607468400000|2020-12-08 23:00:00|1870.87|1870.37|1869.65|1868.85|1871.44|1870.6|1869.34|1866.45|537
1607468700000|2020-12-08 23:05:00|1869.84|1869.04|1869.99|1869.19|1871.1|1869.78|1869.71|1868.2|270
1607469000000|2020-12-08 23:10:00|1869.98|1869.18|1870.13|1869.33|1870.43|1869.57|1869.69|1868.39|312
1607469300000|2020-12-08 23:15:00|1870.04|1869.24|1870.75|1869.95|1870.81|1870.15|1869.87|1869.22|236
1607469600000|2020-12-08 23:20:00|1870.74|1869.94|1870|1869.2|1870.94|1870.28|1869.84|1869.19|282
1607469900000|2020-12-08 23:25:00|1870.02|1869.22|1870.2|1869.4|1870.51|1869.89|1869.71|1869.08|371
1607470200000|2020-12-08 23:30:00|1870.18|1869.68|1869.68|1869.18|1870.21|1869.68|1869.63|1869.01|290
1607470500000|2020-12-08 23:35:00|1869.74|1869.24|1869.81|1869.31|1869.96|1869.35|1869.52|1868.91|263
1607470800000|2020-12-08 23:40:00|1869.8|1869.3|1869.85|1869.35|1870.17|1869.54|1869.56|1868.95|233
1607471100000|2020-12-08 23:45:00|1869.84|1869.34|1870.12|1869.62|1870.62|1869.97|1869.57|1869.01|306
1607471400000|2020-12-08 23:50:00|1870.14|1869.64|1870.43|1869.63|1870.53|1869.86|1869.98|1869.4|180
1607471700000|2020-12-08 23:55:00|1870.44|1869.64|1870.45|1869.95|1870.64|1870.02|1870.27|1869.64|152
1607472000000|2020-12-09 00:00:00|1870.46|1869.96|1870.48|1869.98|1870.78|1870.26|1870.33|1869.83|236
1607472300000|2020-12-09 00:05:00|1870.5|1870|1870.65|1870.15|1870.89|1870.34|1870.45|1869.95|282
1607472600000|2020-12-09 00:10:00|1870.64|1870.14|1869.8|1869.3|1870.68|1870.18|1869.73|1869.23|257
1607472900000|2020-12-09 00:15:00|1869.81|1869.31|1869.99|1869.49|1870.09|1869.51|1869.77|1869.27|219
1607473200000|2020-12-09 00:20:00|1869.98|1869.48|1869.92|1869.42|1870|1869.5|1869.84|1869.34|164
1607473500000|2020-12-09 00:25:00|1869.94|1869.44|1870.04|1869.54|1870.07|1869.57|1869.86|1869.36|168
1607473800000|2020-12-09 00:30:00|1870.05|1869.55|1868.37|1867.87|1870.06|1869.56|1868.03|1867.53|373
1607474100000|2020-12-09 00:35:00|1868.36|1867.86|1868.08|1867.58|1868.68|1868.11|1867.87|1867.37|354
1607474400000|2020-12-09 00:40:00|1868.09|1867.59|1868.89|1868.39|1869.02|1868.4|1868.08|1867.58|264
1607474700000|2020-12-09 00:45:00|1868.88|1868.38|1868.87|1868.37|1869.07|1868.43|1868.34|1867.84|299
1607475000000|2020-12-09 00:50:00|1868.88|1868.38|1868.73|1868.23|1869.31|1868.81|1868.64|1868.09|306
1607475300000|2020-12-09 00:55:00|1868.69|1868.19|1868.1|1867.6|1868.88|1868.25|1868.08|1867.58|349
1607475600000|2020-12-09 01:00:00|1868.11|1867.61|1867.54|1867.04|1868.59|1868.09|1866.92|1866.31|928
1607475900000|2020-12-09 01:05:00|1867.53|1867.03|1867.73|1867.23|1867.98|1867.43|1865.8|1865.07|746
1607476200000|2020-12-09 01:10:00|1867.74|1867.24|1868.12|1867.62|1868.33|1867.81|1867.58|1866.98|594
1607476500000|2020-12-09 01:15:00|1868.21|1867.71|1867.35|1866.85|1868.33|1867.83|1867.31|1866.77|564
1607476800000|2020-12-09 01:20:00|1867.36|1866.86|1868.36|1867.86|1868.58|1868.08|1866.79|1866.16|638
1607477100000|2020-12-09 01:25:00|1868.37|1867.87|1868.05|1867.55|1868.46|1867.96|1867.9|1867.4|336
1607477400000|2020-12-09 01:30:00|1868.06|1867.56|1867.75|1867.25|1868.57|1868.03|1867.38|1866.88|463
1607477700000|2020-12-09 01:35:00|1867.74|1867.24|1867.18|1866.68|1868.07|1867.48|1867.03|1866.53|527
1607478000000|2020-12-09 01:40:00|1867.22|1866.72|1867.97|1867.47|1868.36|1867.75|1867.22|1866.62|514
1607478300000|2020-12-09 01:45:00|1867.95|1867.45|1868.52|1868.02|1869.48|1868.88|1867.91|1867.41|591
1607478600000|2020-12-09 01:50:00|1868.53|1868.03|1868.04|1867.54|1868.6|1868.1|1868.02|1867.48|540
1607478900000|2020-12-09 01:55:00|1868.06|1867.56|1867.65|1867.15|1868.41|1867.91|1867.59|1867.09|534
1607479200000|2020-12-09 02:00:00|1867.68|1867.18|1867.85|1867.35|1867.97|1867.4|1867.34|1866.69|534
1607479500000|2020-12-09 02:05:00|1867.83|1867.33|1868.3|1867.8|1868.88|1868.36|1867.83|1867.33|571
1607479800000|2020-12-09 02:10:00|1868.28|1867.78|1867.61|1867.11|1868.61|1868.11|1867.52|1867.02|392
1607480100000|2020-12-09 02:15:00|1867.6|1867.1|1867.77|1867.27|1868.18|1867.68|1867.42|1866.79|380
1607480400000|2020-12-09 02:20:00|1867.9|1867.1|1867.74|1867.24|1868.17|1867.67|1867.66|1867.1|206
1607480700000|2020-12-09 02:25:00|1867.73|1867.23|1867.3|1866.8|1867.75|1867.25|1867.04|1866.54|264
1607481000000|2020-12-09 02:30:00|1867.29|1866.79|1866.91|1866.41|1867.77|1867.27|1866.84|1866.34|465
1607481300000|2020-12-09 02:35:00|1866.97|1866.47|1866.45|1865.95|1866.97|1866.47|1865.61|1865.02|873
1607481600000|2020-12-09 02:40:00|1866.43|1865.93|1866.22|1865.72|1866.55|1866.05|1865.13|1864.63|794
1607481900000|2020-12-09 02:45:00|1866.21|1865.71|1866.38|1865.88|1866.72|1866.22|1865.89|1865.39|562
1607482200000|2020-12-09 02:50:00|1866.28|1865.78|1865.99|1865.49|1866.51|1866.01|1865.69|1865.11|589
1607482500000|2020-12-09 02:55:00|1866.01|1865.51|1866.5|1866|1866.86|1866.31|1865.95|1865.45|538
1607482800000|2020-12-09 03:00:00|1866.49|1865.99|1866.13|1865.63|1866.56|1865.99|1865.8|1865.29|517
1607483100000|2020-12-09 03:05:00|1866.05|1865.55|1866.05|1865.55|1866.55|1865.95|1865.75|1865.25|468
1607483400000|2020-12-09 03:10:00|1865.99|1865.49|1865.95|1865.45|1866.62|1866.12|1865.85|1865.35|580
1607483700000|2020-12-09 03:15:00|1865.92|1865.42|1863.35|1862.85|1865.96|1865.46|1863.12|1862.62|957
1607484000000|2020-12-09 03:20:00|1863.52|1862.72|1862.45|1861.95|1864.25|1863.62|1862.38|1861.82|989
1607484300000|2020-12-09 03:25:00|1862.43|1861.93|1862.57|1862.07|1863.21|1862.62|1861.69|1861.09|916
1607484600000|2020-12-09 03:30:00|1862.58|1862.08|1862.07|1861.57|1862.87|1862.37|1861.34|1860.68|728
1607484900000|2020-12-09 03:35:00|1862.08|1861.58|1860.91|1860.11|1862.79|1862.29|1860.17|1859.38|748
1607485200000|2020-12-09 03:40:00|1860.87|1860.07|1860.24|1859.74|1861.24|1860.65|1860.06|1859.55|866
1607485500000|2020-12-09 03:45:00|1860.42|1859.62|1862.03|1861.53|1862.3|1861.63|1860|1859.42|788
1607485800000|2020-12-09 03:50:00|1862.01|1861.51|1862.07|1861.57|1862.98|1862.35|1861.94|1861.44|626
1607486100000|2020-12-09 03:55:00|1862.1|1861.6|1861.37|1860.87|1862.35|1861.82|1861.09|1860.59|441
1607486400000|2020-12-09 04:00:00|1861.28|1860.78|1858.81|1858.31|1861.28|1860.78|1858.46|1857.92|859
1607486700000|2020-12-09 04:05:00|1858.8|1858.3|1857.87|1857.37|1859.01|1858.51|1856.64|1856.03|846
1607487000000|2020-12-09 04:10:00|1857.85|1857.35|1857.03|1856.23|1858.67|1858.09|1855.95|1855.45|755
1607487300000|2020-12-09 04:15:00|1856.89|1856.39|1857.47|1856.97|1857.91|1857.25|1856.73|1856.15|472
1607487600000|2020-12-09 04:20:00|1857.46|1856.96|1857.78|1857.28|1858.3|1857.74|1856.94|1856.33|506
1607487900000|2020-12-09 04:25:00|1857.83|1857.33|1858.08|1857.58|1858.27|1857.68|1857.61|1857|392
1607488200000|2020-12-09 04:30:00|1858.09|1857.59|1859.86|1859.36|1860.14|1859.64|1858.08|1857.58|799
1607488500000|2020-12-09 04:35:00|1859.87|1859.37|1860.79|1860.29|1860.8|1860.3|1859.71|1859.07|656
1607488800000|2020-12-09 04:40:00|1860.78|1860.28|1859.22|1858.72|1860.79|1860.29|1859.2|1858.7|580
1607489100000|2020-12-09 04:45:00|1859.23|1858.73|1860.28|1859.78|1860.46|1859.82|1859.2|1858.7|421
1607489400000|2020-12-09 04:50:00|1860.29|1859.79|1860.11|1859.61|1860.44|1859.92|1859.97|1859.37|262
1607489700000|2020-12-09 04:55:00|1860.08|1859.58|1860.81|1860.31|1860.97|1860.47|1860.04|1859.42|375
1607490000000|2020-12-09 05:00:00|1860.82|1860.32|1861.08|1860.58|1861.1|1860.6|1860.25|1859.58|426
1607490300000|2020-12-09 05:05:00|1861.11|1860.61|1861.36|1860.86|1861.43|1860.93|1860.99|1860.35|509
1607490600000|2020-12-09 05:10:00|1861.35|1860.85|1860.59|1860.09|1861.62|1861.12|1860.54|1860.04|327
1607490900000|2020-12-09 05:15:00|1860.58|1860.08|1860.93|1860.43|1861.19|1860.58|1860.33|1859.83|327
1607491200000|2020-12-09 05:20:00|1860.75|1860.25|1860.83|1860.33|1860.9|1860.4|1860.34|1859.83|344
1607491500000|2020-12-09 05:25:00|1860.82|1860.32|1860.85|1860.35|1860.96|1860.46|1860.43|1859.81|281
1607491800000|2020-12-09 05:30:00|1860.84|1860.34|1860.39|1859.89|1861.72|1861.22|1860.35|1859.82|763
1607492100000|2020-12-09 05:35:00|1860.4|1859.9|1860.55|1860.05|1860.75|1860.2|1859.43|1858.93|637
1607492400000|2020-12-09 05:40:00|1860.54|1860.04|1859.93|1859.43|1861.32|1860.77|1859.78|1859.28|666
1607492700000|2020-12-09 05:45:00|1859.91|1859.41|1860.76|1860.26|1861.19|1860.65|1859.91|1859.41|527
1607493000000|2020-12-09 05:50:00|1860.74|1860.24|1859.69|1859.19|1860.95|1860.45|1859.62|1859.06|607
1607493300000|2020-12-09 05:55:00|1859.68|1859.18|1859.48|1858.98|1859.84|1859.26|1858.04|1857.54|750
1607493600000|2020-12-09 06:00:00|1859.45|1858.95|1860.97|1860.47|1861.23|1860.73|1859.35|1858.85|617
1607493900000|2020-12-09 06:05:00|1860.95|1860.45|1862.02|1861.52|1862.19|1861.62|1860.7|1860.15|737
1607494200000|2020-12-09 06:10:00|1862.05|1861.55|1861.83|1861.33|1862.16|1861.66|1861.42|1860.92|577
1607494500000|2020-12-09 06:15:00|1861.81|1861.31|1861.83|1861.33|1862.31|1861.81|1861.44|1860.94|548
1607494800000|2020-12-09 06:20:00|1861.82|1861.32|1863.46|1862.96|1864.08|1863.43|1861.74|1861.24|758
1607495100000|2020-12-09 06:25:00|1863.45|1862.95|1863.16|1862.66|1864.19|1863.66|1863.15|1862.53|606
1607495400000|2020-12-09 06:30:00|1863.33|1862.53|1863|1862.5|1863.58|1863.04|1862.98|1862.48|484
1607495700000|2020-12-09 06:35:00|1863.01|1862.51|1863.19|1862.69|1863.65|1863.03|1862.51|1862.01|518
1607496000000|2020-12-09 06:40:00|1863.2|1862.7|1862.14|1861.64|1863.31|1862.75|1861.82|1861.18|721
1607496300000|2020-12-09 06:45:00|1862.12|1861.62|1861.75|1861.25|1862.44|1861.8|1861.25|1860.75|677
1607496600000|2020-12-09 06:50:00|1861.76|1861.26|1859.94|1859.44|1862|1861.38|1859.31|1858.68|886
1607496900000|2020-12-09 06:55:00|1859.96|1859.46|1860.67|1859.87|1861.22|1860.57|1859.74|1859.1|703
1607497200000|2020-12-09 07:00:00|1860.68|1859.88|1861.55|1861.05|1862.06|1861.54|1860.26|1859.66|775
1607497500000|2020-12-09 07:05:00|1861.56|1861.06|1860.37|1859.87|1861.84|1861.34|1859.88|1859.38|619
1607497800000|2020-12-09 07:10:00|1860.39|1859.89|1858.64|1858.14|1860.41|1859.91|1858.62|1858.01|938
1607498100000|2020-12-09 07:15:00|1858.66|1858.16|1860.22|1859.72|1860.42|1859.92|1858.59|1857.93|823
1607498400000|2020-12-09 07:20:00|1860.21|1859.71|1859.12|1858.62|1860.62|1860.12|1858.56|1858.06|762
1607498700000|2020-12-09 07:25:00|1859.14|1858.64|1860.3|1859.8|1860.38|1859.88|1858.91|1858.32|733
1607499000000|2020-12-09 07:30:00|1860.28|1859.78|1860.23|1859.73|1860.83|1860.33|1859.68|1859.18|605
1607499300000|2020-12-09 07:35:00|1860.32|1859.82|1861.26|1860.76|1861.28|1860.78|1860.32|1859.82|608
1607499600000|2020-12-09 07:40:00|1861.23|1860.73|1861.21|1860.71|1862.19|1861.69|1860.88|1860.38|756
1607499900000|2020-12-09 07:45:00|1861.22|1860.72|1860.89|1860.39|1861.73|1861.23|1860.8|1860.3|575
1607500200000|2020-12-09 07:50:00|1860.88|1860.38|1859.44|1858.94|1860.96|1860.46|1858.56|1858.06|900
1607500500000|2020-12-09 07:55:00|1859.45|1858.95|1860.35|1859.85|1860.47|1859.97|1859.08|1858.47|633
1607500800000|2020-12-09 08:00:00|1860.4|1859.9|1859.76|1859.26|1862.09|1861.59|1859.76|1859.26|1117
1607501100000|2020-12-09 08:05:00|1859.84|1859.34|1858.93|1858.43|1860.18|1859.68|1858.33|1857.83|1096
1607501400000|2020-12-09 08:10:00|1858.97|1858.47|1860.13|1859.63|1860.56|1860.06|1858.42|1857.92|914
1607501700000|2020-12-09 08:15:00|1860.18|1859.68|1859.09|1858.59|1861.17|1860.67|1859.01|1858.41|1062
1607502000000|2020-12-09 08:20:00|1859.08|1858.58|1860.08|1859.58|1860.41|1859.91|1859|1858.42|855
1607502300000|2020-12-09 08:25:00|1860.11|1859.61|1860.74|1860.24|1861.04|1860.54|1859.45|1858.79|736
1607502600000|2020-12-09 08:30:00|1860.73|1860.23|1860.92|1860.42|1861.65|1861.15|1860.02|1859.52|917
1607502900000|2020-12-09 08:35:00|1860.91|1860.41|1862.83|1862.33|1863.14|1862.61|1860.55|1860.05|1000
1607503200000|2020-12-09 08:40:00|1862.86|1862.36|1863.63|1863.13|1865.27|1864.62|1862.38|1861.88|1143
1607503500000|2020-12-09 08:45:00|1863.61|1863.11|1863.78|1863.28|1864.93|1864.43|1863.45|1862.82|962
1607503800000|2020-12-09 08:50:00|1863.79|1863.29|1864.04|1863.54|1864.33|1863.75|1862.81|1862.3|806
1607504100000|2020-12-09 08:55:00|1864.19|1863.39|1865.13|1864.63|1865.61|1865.11|1863.87|1863.29|801
1607504400000|2020-12-09 09:00:00|1865.14|1864.64|1864.59|1864.09|1866.68|1866.04|1864.48|1863.88|1028
1607504700000|2020-12-09 09:05:00|1864.6|1864.1|1863.92|1863.12|1865.06|1864.42|1862.51|1861.92|976
1607505000000|2020-12-09 09:10:00|1863.76|1863.26|1863.42|1862.92|1864.06|1863.44|1863.25|1862.67|510
1607505300000|2020-12-09 09:15:00|1863.6|1862.8|1860.64|1860.14|1863.6|1862.95|1859.87|1859.37|1002
1607505600000|2020-12-09 09:20:00|1860.61|1860.11|1860.95|1860.45|1861.44|1860.79|1860|1859.42|887
1607505900000|2020-12-09 09:25:00|1861.04|1860.54|1859.02|1858.52|1861.15|1860.6|1858.57|1857.97|925
1607506200000|2020-12-09 09:30:00|1859.06|1858.56|1860.92|1860.42|1861.13|1860.49|1858.98|1858.31|846
1607506500000|2020-12-09 09:35:00|1860.95|1860.45|1861.12|1860.62|1861.47|1860.8|1860.71|1860.1|524
1607506800000|2020-12-09 09:40:00|1861.13|1860.63|1863.15|1862.65|1863.3|1862.66|1861.1|1860.6|889
1607507100000|2020-12-09 09:45:00|1863.16|1862.66|1861.88|1861.08|1863.33|1862.66|1861.52|1861.02|639
1607507400000|2020-12-09 09:50:00|1861.72|1861.22|1860.82|1860.32|1862.35|1861.79|1860.42|1859.83|734
1607507700000|2020-12-09 09:55:00|1860.84|1860.34|1861.24|1860.74|1862.81|1862.28|1860.77|1860.22|870
1607508000000|2020-12-09 10:00:00|1861.26|1860.76|1862.42|1861.92|1862.58|1862.04|1860.23|1859.64|668
1607508300000|2020-12-09 10:05:00|1862.43|1861.93|1862|1861.5|1862.47|1861.93|1861.55|1860.93|604
1607508600000|2020-12-09 10:10:00|1862.15|1861.35|1860.19|1859.69|1862.16|1861.65|1860.03|1859.4|812
1607508900000|2020-12-09 10:15:00|1860.18|1859.68|1858.22|1857.72|1860.3|1859.8|1858.1|1857.56|963
1607509200000|2020-12-09 10:20:00|1858.26|1857.76|1858.05|1857.55|1858.47|1857.91|1856.43|1855.87|1223
1607509500000|2020-12-09 10:25:00|1857.98|1857.48|1858.25|1857.75|1859.36|1858.76|1857.96|1857.38|943
1607509800000|2020-12-09 10:30:00|1858.24|1857.74|1859.28|1858.78|1860.17|1859.61|1858.14|1857.5|971
1607510100000|2020-12-09 10:35:00|1859.29|1858.79|1859.2|1858.7|1859.61|1858.96|1858.31|1857.7|705
1607510400000|2020-12-09 10:40:00|1859.25|1858.75|1858.78|1858.28|1859.63|1858.97|1858.72|1858.11|620
1607510700000|2020-12-09 10:45:00|1858.76|1858.26|1858.41|1857.91|1860|1859.42|1858.2|1857.63|691
1607511000000|2020-12-09 10:50:00|1858.53|1858.03|1859.61|1859.11|1859.73|1859.15|1858.53|1857.92|439
1607511300000|2020-12-09 10:55:00|1859.6|1859.1|1858.61|1858.11|1859.74|1859.13|1858.49|1857.93|623
1607511600000|2020-12-09 11:00:00|1858.58|1858.08|1859.43|1858.93|1859.57|1858.94|1857.68|1857.11|673
1607511900000|2020-12-09 11:05:00|1859.44|1858.94|1859.42|1858.92|1859.74|1859.15|1858.96|1858.39|640
1607512200000|2020-12-09 11:10:00|1859.43|1858.93|1860.14|1859.64|1860.94|1860.36|1859.27|1858.77|660
1607512500000|2020-12-09 11:15:00|1860.15|1859.65|1860.37|1859.87|1861.18|1860.62|1859.94|1859.44|648
1607512800000|2020-12-09 11:20:00|1860.48|1859.68|1860.2|1859.7|1860.69|1860.03|1859.96|1859.4|640
1607513100000|2020-12-09 11:25:00|1860.21|1859.71|1860.26|1859.76|1860.68|1860.12|1859.65|1859.03|523
1607513400000|2020-12-09 11:30:00|1860.3|1859.8|1859.56|1859.06|1860.86|1860.26|1859.53|1859.02|476
1607513700000|2020-12-09 11:35:00|1859.57|1859.07|1857.49|1856.99|1859.73|1859.08|1857.37|1856.75|798
1607514000000|2020-12-09 11:40:00|1857.64|1856.84|1854.3|1853.5|1857.77|1857.14|1853.06|1852.5|1514
1607514300000|2020-12-09 11:45:00|1854.24|1853.74|1853.35|1852.55|1855.2|1854.65|1851.95|1851.28|1272
1607514600000|2020-12-09 11:50:00|1852.63|1852.13|1854.33|1853.83|1854.61|1854.11|1852.63|1852.13|1093
1607514900000|2020-12-09 11:55:00|1854.34|1853.84|1854.05|1853.55|1855.71|1855.07|1853.79|1853.23|1098
1607515200000|2020-12-09 12:00:00|1854.03|1853.53|1855.66|1855.16|1855.92|1855.42|1854.03|1853.53|1096
1607515500000|2020-12-09 12:05:00|1855.65|1855.15|1857.89|1857.09|1858.9|1858.1|1855.16|1854.56|988
1607515800000|2020-12-09 12:10:00|1857.9|1857.1|1858.1|1857.6|1859.36|1858.75|1857.7|1856.9|1054
1607516100000|2020-12-09 12:15:00|1858.15|1857.65|1857.85|1857.35|1859.02|1858.41|1857.29|1856.66|867
1607516400000|2020-12-09 12:20:00|1857.86|1857.36|1858.07|1857.27|1858.88|1858.28|1857.47|1856.92|804
1607516700000|2020-12-09 12:25:00|1858.08|1857.28|1857.16|1856.66|1858.19|1857.55|1856.01|1855.38|907
1607517000000|2020-12-09 12:30:00|1857.15|1856.65|1857.83|1857.33|1858.22|1857.63|1856.75|1856.2|727
1607517300000|2020-12-09 12:35:00|1857.77|1857.27|1858.36|1857.86|1858.59|1858|1857.46|1856.96|677
1607517600000|2020-12-09 12:40:00|1858.33|1857.83|1857.17|1856.67|1858.68|1858.03|1856.83|1856.28|644
1607517900000|2020-12-09 12:45:00|1857.16|1856.66|1857.09|1856.59|1857.26|1856.67|1856.04|1855.4|810
1607518200000|2020-12-09 12:50:00|1857.13|1856.63|1855.99|1855.49|1857.44|1856.8|1855.12|1854.62|767
1607518500000|2020-12-09 12:55:00|1856.16|1855.36|1857.28|1856.78|1857.5|1856.85|1855.94|1855.35|668
1607518800000|2020-12-09 13:00:00|1857.3|1856.8|1860.15|1859.65|1860.21|1859.66|1856.33|1855.71|1285
1607519100000|2020-12-09 13:05:00|1860.26|1859.46|1860.16|1859.66|1860.45|1859.88|1858.93|1858.31|1044
1607519400000|2020-12-09 13:10:00|1860.11|1859.61|1861.01|1860.51|1862.92|1862.42|1859.96|1859.32|1365
1607519700000|2020-12-09 13:15:00|1861.02|1860.52|1859.87|1859.37|1861.76|1861.18|1859.76|1859.21|1245
1607520000000|2020-12-09 13:20:00|1860.36|1859.86|1860.95|1860.45|1862.12|1861.45|1859.13|1858.49|1313
1607520300000|2020-12-09 13:25:00|1860.92|1860.42|1861.35|1860.85|1862.3|1861.67|1860.29|1859.65|997
1607520600000|2020-12-09 13:30:00|1861.3|1860.8|1860.54|1860.04|1861.47|1860.89|1859.17|1858.67|1119
1607520900000|2020-12-09 13:35:00|1860.51|1860.01|1861.17|1860.67|1862.26|1861.65|1859.8|1859.18|918
1607521200000|2020-12-09 13:40:00|1861.19|1860.69|1861.64|1861.14|1862|1861.5|1860.94|1860.34|864
1607521500000|2020-12-09 13:45:00|1861.66|1861.16|1862.01|1861.51|1864.49|1863.99|1861.21|1860.61|1322
1607521800000|2020-12-09 13:50:00|1862.02|1861.52|1859.97|1859.47|1862.18|1861.62|1859.01|1858.51|1136
1607522100000|2020-12-09 13:55:00|1859.96|1859.46|1859.35|1858.85|1860.77|1860.27|1859.04|1858.54|998
1607522400000|2020-12-09 14:00:00|1859.39|1858.89|1857.25|1856.75|1859.5|1859|1856.26|1855.6|1365
1607522700000|2020-12-09 14:05:00|1857.23|1856.73|1857.05|1856.55|1857.24|1856.74|1855.19|1854.69|1179
1607523000000|2020-12-09 14:10:00|1857.11|1856.61|1857.91|1857.41|1858.51|1858.01|1856.53|1856.03|951
1607523300000|2020-12-09 14:15:00|1857.92|1857.42|1855|1854.5|1858.38|1857.88|1853.97|1853.47|1243
1607523600000|2020-12-09 14:20:00|1855.04|1854.54|1854.66|1854.16|1855.84|1855.32|1853.39|1852.77|1335
1607523900000|2020-12-09 14:25:00|1854.65|1854.15|1854.02|1853.52|1855.66|1855.16|1853.92|1853.42|1119
1607524200000|2020-12-09 14:30:00|1854.1|1853.6|1852.61|1852.11|1855.58|1855|1852.56|1852.06|1401
1607524500000|2020-12-09 14:35:00|1852.66|1852.16|1853.28|1852.78|1853.3|1852.8|1849.75|1849.25|1757
1607524800000|2020-12-09 14:40:00|1853.39|1852.89|1854.29|1853.79|1855.48|1854.98|1853.3|1852.8|1464
1607525100000|2020-12-09 14:45:00|1854.3|1853.8|1850.98|1850.48|1854.37|1853.87|1850.73|1850.23|1642
1607525400000|2020-12-09 14:50:00|1850.99|1850.49|1852.18|1851.68|1853.18|1852.68|1849.52|1849.02|1579
1607525700000|2020-12-09 14:55:00|1852.17|1851.67|1840.36|1839.56|1852.52|1852.02|1840.36|1839.56|1842
1607526000000|2020-12-09 15:00:00|1840.39|1839.59|1843.58|1843.08|1844.31|1843.81|1837.86|1837.23|1940
1607526300000|2020-12-09 15:05:00|1843.61|1843.11|1843.52|1843.02|1844.06|1843.56|1841.79|1841.29|1675
1607526600000|2020-12-09 15:10:00|1843.49|1842.99|1842.92|1842.42|1844.13|1843.49|1840.62|1840.12|1722
1607526900000|2020-12-09 15:15:00|1842.89|1842.39|1841.59|1841.09|1843.5|1843|1840.64|1840.14|1460
1607527200000|2020-12-09 15:20:00|1841.6|1841.1|1839.38|1838.88|1841.68|1841.18|1839.37|1838.87|1362
1607527500000|2020-12-09 15:25:00|1839.3|1838.8|1841.98|1841.48|1842.47|1841.97|1838.59|1838.09|1423
1607527800000|2020-12-09 15:30:00|1842.07|1841.57|1846.64|1846.14|1847.59|1846.97|1840.97|1840.47|1544
1607528100000|2020-12-09 15:35:00|1846.68|1846.18|1845.6|1845.1|1846.81|1846.31|1845.01|1844.51|1281
1607528400000|2020-12-09 15:40:00|1845.59|1845.09|1846.21|1845.71|1846.3|1845.8|1844.46|1843.96|1197
1607528700000|2020-12-09 15:45:00|1846.2|1845.7|1847.01|1846.51|1847.71|1847.21|1845.93|1845.43|1303
1607529000000|2020-12-09 15:50:00|1847|1846.5|1848.33|1847.83|1848.48|1847.98|1846.28|1845.78|1253
1607529300000|2020-12-09 15:55:00|1848.32|1847.82|1848.5|1848|1849.02|1848.52|1847|1846.5|1360
1607529600000|2020-12-09 16:00:00|1848.51|1848.01|1846.67|1846.17|1848.65|1848.15|1846.01|1845.51|1274
1607529900000|2020-12-09 16:05:00|1846.68|1846.18|1848.27|1847.77|1848.7|1848.2|1846.15|1845.65|1032
1607530200000|2020-12-09 16:10:00|1848.28|1847.78|1848.44|1847.94|1849|1848.5|1847.8|1847.3|979
1607530500000|2020-12-09 16:15:00|1848.51|1848.01|1849.29|1848.79|1849.96|1849.46|1848.08|1847.58|965
1607530800000|2020-12-09 16:20:00|1849.35|1848.85|1850.67|1850.17|1851.51|1850.94|1849.28|1848.78|1196
1607531100000|2020-12-09 16:25:00|1850.66|1850.16|1850.19|1849.69|1850.96|1850.46|1849.29|1848.79|959
1607531400000|2020-12-09 16:30:00|1850.2|1849.7|1848.04|1847.54|1850.64|1850.14|1847.59|1847.09|1147
1607531700000|2020-12-09 16:35:00|1847.99|1847.49|1848.22|1847.72|1848.93|1848.33|1847.6|1847.1|1047
1607532000000|2020-12-09 16:40:00|1848.1|1847.6|1845.9|1845.4|1848.12|1847.62|1845.8|1845.3|1084
1607532300000|2020-12-09 16:45:00|1845.51|1845.01|1844.83|1844.33|1846.33|1845.83|1843.69|1843.19|1106
1607532600000|2020-12-09 16:50:00|1844.87|1844.37|1843.86|1843.36|1845.17|1844.67|1842.92|1842.42|1125
1607532900000|2020-12-09 16:55:00|1843.85|1843.35|1843.19|1842.69|1844.47|1843.97|1842.95|1842.45|1136
1607533200000|2020-12-09 17:00:00|1843.16|1842.66|1843.41|1842.91|1843.97|1843.45|1842.39|1841.89|1055
1607533500000|2020-12-09 17:05:00|1843.4|1842.9|1842.34|1841.84|1843.93|1843.43|1841.78|1841.2|1061
1607533800000|2020-12-09 17:10:00|1842.31|1841.81|1841.05|1840.55|1842.35|1841.85|1840.51|1840.01|1109
1607534100000|2020-12-09 17:15:00|1841.04|1840.54|1842.22|1841.72|1842.77|1842.25|1840.89|1840.39|1250
1607534400000|2020-12-09 17:20:00|1842.21|1841.71|1841.34|1840.84|1842.97|1842.47|1841.18|1840.68|971
1607534700000|2020-12-09 17:25:00|1841.31|1840.81|1841.29|1840.79|1841.69|1841.19|1840.92|1840.42|777
1607535000000|2020-12-09 17:30:00|1841.3|1840.8|1840.24|1839.74|1841.46|1840.96|1839.71|1839.21|1020
1607535300000|2020-12-09 17:35:00|1840.26|1839.76|1839.55|1839.05|1840.79|1840.29|1839.31|1838.81|986
1607535600000|2020-12-09 17:40:00|1839.54|1839.04|1841.11|1840.61|1841.51|1841.01|1839.21|1838.71|941
1607535900000|2020-12-09 17:45:00|1841.06|1840.56|1840.18|1839.68|1841.58|1841.08|1839.5|1838.93|799
1607536200000|2020-12-09 17:50:00|1840.17|1839.67|1840.73|1840.23|1841.36|1840.79|1840.07|1839.41|910
1607536500000|2020-12-09 17:55:00|1840.71|1840.21|1842.18|1841.68|1842.43|1841.84|1840.41|1839.91|813
1607536800000|2020-12-09 18:00:00|1842.17|1841.67|1841.35|1840.85|1842.38|1841.75|1841.3|1840.8|932
1607537100000|2020-12-09 18:05:00|1841.31|1840.81|1840.74|1840.24|1841.75|1841.25|1840.45|1839.95|829
1607537400000|2020-12-09 18:10:00|1840.77|1840.27|1838.77|1838.27|1840.77|1840.27|1838.21|1837.71|990
1607537700000|2020-12-09 18:15:00|1838.8|1838.3|1834.95|1834.45|1838.91|1838.3|1833.31|1832.77|1487
1607538000000|2020-12-09 18:20:00|1834.97|1834.47|1834.84|1834.34|1835.5|1834.95|1834.17|1833.67|1221
1607538300000|2020-12-09 18:25:00|1834.83|1834.33|1836.5|1836|1836.84|1836.31|1833.47|1832.97|1317
1607538600000|2020-12-09 18:30:00|1836.49|1835.99|1835.76|1835.26|1837.26|1836.76|1835.42|1834.81|1228
1607538900000|2020-12-09 18:35:00|1835.77|1835.27|1835.76|1835.26|1836.7|1836.1|1834.86|1834.36|1065
1607539200000|2020-12-09 18:40:00|1835.74|1835.24|1834.31|1833.81|1836.94|1836.37|1834.16|1833.66|1019
1607539500000|2020-12-09 18:45:00|1834.3|1833.8|1832.92|1832.42|1835.04|1834.48|1832.82|1832.28|1041
1607539800000|2020-12-09 18:50:00|1832.9|1832.4|1829.89|1829.39|1833.2|1832.7|1829.3|1828.66|1308
1607540100000|2020-12-09 18:55:00|1829.85|1829.35|1826|1825.5|1830.62|1830.06|1825.83|1825.33|1255
1607540400000|2020-12-09 19:00:00|1826.02|1825.52|1829.29|1828.79|1830.78|1830.17|1826.02|1825.52|1559
1607540700000|2020-12-09 19:05:00|1829.28|1828.78|1830.11|1829.61|1831.9|1831.39|1829.12|1828.53|1433
1607541000000|2020-12-09 19:10:00|1830.09|1829.59|1830.05|1829.55|1830.82|1830.32|1829.39|1828.78|1100
1607541300000|2020-12-09 19:15:00|1829.99|1829.49|1829.49|1828.69|1830.39|1829.89|1829.18|1828.55|1033
1607541600000|2020-12-09 19:20:00|1829.25|1828.75|1830.26|1829.76|1830.41|1829.82|1828.48|1827.93|1042
1607541900000|2020-12-09 19:25:00|1830.21|1829.71|1831.51|1831.01|1831.67|1831.15|1829.95|1829.34|945
1607542200000|2020-12-09 19:30:00|1831.46|1830.96|1832.34|1831.54|1832.52|1831.89|1831.35|1830.7|1000
1607542500000|2020-12-09 19:35:00|1832.36|1831.56|1832.83|1832.33|1833.03|1832.45|1831.85|1831.22|865
1607542800000|2020-12-09 19:40:00|1832.87|1832.37|1831.85|1831.05|1833.05|1832.42|1831.59|1830.99|820
1607543100000|2020-12-09 19:45:00|1831.84|1831.04|1832.44|1831.94|1833.18|1832.57|1831.69|1831.04|949
1607543400000|2020-12-09 19:50:00|1832.45|1831.95|1832.35|1831.85|1833.78|1833.28|1832.13|1831.63|824
1607543700000|2020-12-09 19:55:00|1832.34|1831.84|1833.67|1833.17|1833.87|1833.37|1832.07|1831.57|860
1607544000000|2020-12-09 20:00:00|1833.68|1833.18|1833.14|1832.64|1833.93|1833.3|1833.09|1832.48|752
1607544300000|2020-12-09 20:05:00|1833.13|1832.63|1834.56|1834.06|1834.89|1834.33|1833.1|1832.6|676
1607544600000|2020-12-09 20:10:00|1834.55|1834.05|1835.21|1834.71|1835.54|1834.97|1834.53|1833.9|773
1607544900000|2020-12-09 20:15:00|1835.22|1834.72|1834.79|1834.29|1835.98|1835.33|1834.78|1834.13|639
1607545200000|2020-12-09 20:20:00|1834.78|1834.28|1834.49|1833.69|1835.09|1834.56|1834.16|1833.53|751
1607545500000|2020-12-09 20:25:00|1834.48|1833.68|1833.54|1833.04|1834.48|1833.85|1833.01|1832.4|778
1607545800000|2020-12-09 20:30:00|1833.55|1833.05|1834.29|1833.79|1834.41|1833.82|1833.4|1832.77|668
1607546100000|2020-12-09 20:35:00|1834.3|1833.8|1834.63|1834.13|1834.9|1834.31|1833.68|1833.18|646
1607546400000|2020-12-09 20:40:00|1834.64|1834.14|1835.41|1834.91|1835.79|1835.29|1834.64|1834.14|651
1607546700000|2020-12-09 20:45:00|1835.36|1834.86|1837.64|1837.14|1837.93|1837.28|1835.23|1834.69|792
1607547000000|2020-12-09 20:50:00|1837.72|1837.22|1838.95|1838.15|1839.23|1838.59|1837.33|1836.7|956
1607547300000|2020-12-09 20:55:00|1838.94|1838.14|1838.43|1837.93|1839.49|1838.91|1838.43|1837.8|860
1607547600000|2020-12-09 21:00:00|1838.59|1837.79|1839.27|1838.77|1840.36|1839.71|1838.49|1837.79|607
1607547900000|2020-12-09 21:05:00|1839.26|1838.76|1840.3|1839.8|1840.69|1840.16|1839.2|1838.56|305
1607548200000|2020-12-09 21:10:00|1840.31|1839.81|1838.93|1838.13|1840.7|1840.12|1838.78|1838.13|444
1607548500000|2020-12-09 21:15:00|1838.97|1838.17|1839.17|1838.37|1839.37|1838.74|1838.46|1837.87|256
1607548800000|2020-12-09 21:20:00|1839.16|1838.36|1839.02|1838.22|1839.26|1838.62|1839|1838.21|209
1607549100000|2020-12-09 21:25:00|1839|1838.2|1839.61|1838.81|1839.92|1839.14|1838.85|1838.18|284
1607549400000|2020-12-09 21:30:00|1839.58|1838.78|1839.54|1838.74|1839.63|1838.88|1839.02|1838.34|223
1607549700000|2020-12-09 21:35:00|1839.56|1838.76|1839.4|1838.9|1839.63|1838.95|1839.21|1838.53|214
1607550000000|2020-12-09 21:40:00|1839.41|1838.91|1839.45|1838.95|1839.82|1839.17|1839.34|1838.7|192
1607550300000|2020-12-09 21:45:00|1839.46|1838.96|1839.81|1839.31|1840|1839.35|1839.12|1838.54|364
1607550600000|2020-12-09 21:50:00|1839.72|1839.22|1839.96|1839.16|1840.07|1839.41|1839.31|1838.68|336
1607550900000|2020-12-09 21:55:00|1839.97|1839.17|1840.1|1839.3|1840.81|1840.18|1839.81|1839.01|472
1607554800000|2020-12-09 23:00:00|1840.03|1839.23|1839.08|1838.28|1840.21|1839.41|1838.9|1837.64|407
1607555100000|2020-12-09 23:05:00|1839.12|1838.32|1838.13|1837.33|1839.23|1838.43|1838.02|1837.22|368
1607555400000|2020-12-09 23:10:00|1838.12|1837.32|1836.56|1835.76|1838.48|1837.68|1836.49|1835.74|405
1607555700000|2020-12-09 23:15:00|1836.54|1835.74|1836.41|1835.91|1837.01|1836.5|1836.34|1835.65|468
1607556000000|2020-12-09 23:20:00|1836.39|1835.89|1836.37|1835.57|1836.62|1836.02|1835.85|1835.18|429
1607556300000|2020-12-09 23:25:00|1836.33|1835.53|1836.21|1835.71|1836.48|1835.83|1835.79|1835.12|400
1607556600000|2020-12-09 23:30:00|1836.4|1835.6|1836.85|1836.35|1837.66|1837.01|1836.4|1835.6|477
1607556900000|2020-12-09 23:35:00|1836.84|1836.34|1836.29|1835.79|1837.02|1836.49|1836.03|1835.38|518
1607557200000|2020-12-09 23:40:00|1836.31|1835.81|1835.77|1835.27|1836.72|1836.12|1835.35|1834.74|477
1607557500000|2020-12-09 23:45:00|1835.76|1835.26|1835.12|1834.62|1836.02|1835.46|1835.1|1834.54|393
1607557800000|2020-12-09 23:50:00|1835.15|1834.65|1835.29|1834.79|1835.63|1834.99|1834.9|1834.3|286
1607558100000|2020-12-09 23:55:00|1835.4|1834.6|1834.74|1834.24|1835.65|1835.15|1834.05|1833.55|474
1607558400000|2020-12-10 00:00:00|1834.75|1834.25|1836.3|1835.8|1836.54|1835.99|1834.6|1834.1|627
1607558700000|2020-12-10 00:05:00|1836.33|1835.83|1837.05|1836.55|1837.21|1836.71|1836.3|1835.8|543
1607559000000|2020-12-10 00:10:00|1837.04|1836.54|1837.17|1836.67|1838.63|1838.13|1836.92|1836.4|675
1607559300000|2020-12-10 00:15:00|1837.18|1836.68|1835.99|1835.49|1837.4|1836.9|1835.73|1835.23|504
1607559600000|2020-12-10 00:20:00|1836|1835.5|1835.85|1835.35|1836.29|1835.79|1834.94|1834.42|639
1607559900000|2020-12-10 00:25:00|1835.83|1835.33|1835.85|1835.35|1836.13|1835.54|1835.45|1834.81|413
1607560200000|2020-12-10 00:30:00|1835.86|1835.36|1837.24|1836.74|1837.25|1836.75|1834.96|1834.46|532
1607560500000|2020-12-10 00:35:00|1837.25|1836.75|1836.9|1836.4|1837.42|1836.92|1836.6|1836.1|406
1607560800000|2020-12-10 00:40:00|1836.92|1836.42|1836.98|1836.48|1837.2|1836.69|1836.54|1836.04|390
1607561100000|2020-12-10 00:45:00|1836.99|1836.49|1836.55|1836.05|1837.18|1836.56|1836.35|1835.82|347
1607561400000|2020-12-10 00:50:00|1836.56|1836.06|1836.71|1836.21|1837.07|1836.45|1836.29|1835.73|328
1607561700000|2020-12-10 00:55:00|1836.7|1836.2|1836.16|1835.66|1836.98|1836.48|1835.81|1835.16|404
1607562000000|2020-12-10 01:00:00|1836.01|1835.51|1836.77|1836.27|1838.22|1837.67|1835.1|1834.6|1030
1607562300000|2020-12-10 01:05:00|1836.76|1836.26|1835.46|1834.96|1836.89|1836.39|1834.67|1834.1|868
1607562600000|2020-12-10 01:10:00|1835.44|1834.94|1836.37|1835.87|1836.66|1836.16|1835.32|1834.75|744
1607562900000|2020-12-10 01:15:00|1836.34|1835.84|1836.69|1836.19|1837.41|1836.91|1836.17|1835.61|655
1607563200000|2020-12-10 01:20:00|1836.68|1836.18|1838.8|1838.3|1838.82|1838.3|1836.43|1835.93|741
1607563500000|2020-12-10 01:25:00|1838.84|1838.34|1838.41|1837.91|1838.86|1838.34|1837.73|1837.23|727
1607563800000|2020-12-10 01:30:00|1838.42|1837.92|1839.17|1838.67|1839.31|1838.81|1837.69|1837.11|768
1607564100000|2020-12-10 01:35:00|1839.15|1838.65|1838.87|1838.37|1840.36|1839.85|1838.82|1838.28|769
1607564400000|2020-12-10 01:40:00|1838.86|1838.36|1838.74|1838.24|1839.04|1838.4|1837.31|1836.69|915
1607564700000|2020-12-10 01:45:00|1839.02|1838.22|1838.61|1838.11|1839.27|1838.57|1838.12|1837.62|663
1607565000000|2020-12-10 01:50:00|1838.63|1838.13|1838.32|1837.82|1838.88|1838.26|1838.11|1837.55|598
1607565300000|2020-12-10 01:55:00|1838.33|1837.83|1839.79|1839.29|1839.88|1839.3|1838.31|1837.74|584
1607565600000|2020-12-10 02:00:00|1839.78|1839.28|1840.35|1839.55|1840.64|1839.99|1838.59|1837.99|742
1607565900000|2020-12-10 02:05:00|1840.2|1839.4|1841.55|1841.05|1841.74|1841.07|1839.94|1839.4|929
1607566200000|2020-12-10 02:10:00|1841.56|1841.06|1841.42|1840.92|1842.14|1841.64|1841.24|1840.71|691
1607566500000|2020-12-10 02:15:00|1841.44|1840.94|1841.15|1840.65|1841.47|1840.97|1840.54|1840.04|478
1607566800000|2020-12-10 02:20:00|1841.14|1840.64|1841.99|1841.49|1842.36|1841.72|1840.72|1840.22|441
1607567100000|2020-12-10 02:25:00|1842.04|1841.54|1841.75|1841.25|1842.46|1841.83|1841.75|1841.25|460
1607567400000|2020-12-10 02:30:00|1841.79|1841.29|1840.73|1840.23|1842.83|1842.33|1840.4|1839.81|719
1607567700000|2020-12-10 02:35:00|1840.72|1840.22|1840.39|1839.89|1840.73|1840.22|1840.01|1839.49|606
1607568000000|2020-12-10 02:40:00|1840.37|1839.87|1840.28|1839.78|1840.83|1840.25|1839.76|1839.15|516
1607568300000|2020-12-10 02:45:00|1840.29|1839.79|1840.58|1840.08|1840.86|1840.36|1839.83|1839.28|551
1607568600000|2020-12-10 02:50:00|1840.57|1840.07|1841.2|1840.7|1841.68|1841.14|1839.9|1839.4|503
1607568900000|2020-12-10 02:55:00|1841.14|1840.64|1841.17|1840.67|1841.59|1841.03|1841.02|1840.52|564
1607569200000|2020-12-10 03:00:00|1841.16|1840.66|1841.27|1840.77|1841.63|1841|1840.13|1839.63|655
1607569500000|2020-12-10 03:05:00|1841.28|1840.78|1841.8|1841.3|1842.13|1841.6|1841.09|1840.48|842
1607569800000|2020-12-10 03:10:00|1841.79|1841.29|1840.42|1839.92|1841.81|1841.31|1840.09|1839.59|650
1607570100000|2020-12-10 03:15:00|1840.4|1839.9|1840.09|1839.59|1840.85|1840.32|1839.83|1839.33|581
1607570400000|2020-12-10 03:20:00|1840.08|1839.58|1839.99|1839.49|1840.24|1839.73|1839.49|1838.99|430
1607570700000|2020-12-10 03:25:00|1839.98|1839.48|1839.68|1839.18|1840.37|1839.87|1839.35|1838.85|460
1607571000000|2020-12-10 03:30:00|1839.81|1839.01|1840.1|1839.6|1840.23|1839.6|1839.36|1838.86|293
1607571300000|2020-12-10 03:35:00|1840.09|1839.59|1839.9|1839.4|1840.52|1840.02|1839.86|1839.26|302
1607571600000|2020-12-10 03:40:00|1839.87|1839.37|1840.19|1839.69|1840.38|1839.81|1839.61|1839.04|351
1607571900000|2020-12-10 03:45:00|1840.18|1839.68|1839.95|1839.45|1840.38|1839.78|1839.73|1839.17|351
1607572200000|2020-12-10 03:50:00|1839.96|1839.46|1839.4|1838.9|1840.18|1839.6|1839.29|1838.72|309
1607572500000|2020-12-10 03:55:00|1839.42|1838.92|1838.38|1837.88|1839.47|1838.97|1838.36|1837.76|495
1607572800000|2020-12-10 04:00:00|1838.42|1837.92|1839.93|1839.43|1839.96|1839.46|1838.42|1837.92|496
1607573100000|2020-12-10 04:05:00|1839.94|1839.44|1841.15|1840.65|1841.24|1840.65|1839.93|1839.39|434
1607573400000|2020-12-10 04:10:00|1841.16|1840.66|1841.95|1841.45|1842.72|1842.22|1841.02|1840.52|645
1607573700000|2020-12-10 04:15:00|1841.96|1841.46|1840.97|1840.47|1842.47|1841.89|1840.53|1840.03|676
1607574000000|2020-12-10 04:20:00|1840.98|1840.48|1840.72|1840.22|1841.06|1840.56|1840.33|1839.71|399
1607574300000|2020-12-10 04:25:00|1840.73|1840.23|1840.99|1840.49|1841|1840.5|1840.46|1839.96|269
1607574600000|2020-12-10 04:30:00|1841.06|1840.56|1839.46|1838.96|1841.13|1840.63|1839.45|1838.95|511
1607574900000|2020-12-10 04:35:00|1839.47|1838.97|1839.49|1838.99|1840.11|1839.49|1839.14|1838.63|665
1607575200000|2020-12-10 04:40:00|1839.47|1838.97|1840.27|1839.77|1840.63|1840.1|1839.4|1838.9|393
1607575500000|2020-12-10 04:45:00|1840.33|1839.83|1840.28|1839.78|1840.8|1840.24|1839.6|1839.1|373
1607575800000|2020-12-10 04:50:00|1840.27|1839.77|1840.46|1839.96|1840.59|1840.09|1840.2|1839.67|235
1607576100000|2020-12-10 04:55:00|1840.43|1839.93|1840.53|1840.03|1840.7|1840.12|1840.4|1839.9|194
1607576400000|2020-12-10 05:00:00|1840.54|1840.04|1840.42|1839.92|1841.17|1840.67|1838.8|1838.3|537
1607576700000|2020-12-10 05:05:00|1840.43|1839.93|1841.26|1840.76|1841.46|1840.88|1840.09|1839.57|376
1607577000000|2020-12-10 05:10:00|1841.28|1840.78|1841.71|1841.21|1841.91|1841.27|1840.87|1840.37|404
1607577300000|2020-12-10 05:15:00|1841.7|1841.2|1841.54|1841.04|1842.01|1841.39|1841.12|1840.53|379
1607577600000|2020-12-10 05:20:00|1841.53|1841.03|1841.07|1840.57|1841.75|1841.19|1841.06|1840.47|261
1607577900000|2020-12-10 05:25:00|1841.08|1840.58|1840.92|1840.42|1841.3|1840.79|1840.69|1840.19|288
1607578200000|2020-12-10 05:30:00|1840.94|1840.44|1840.21|1839.71|1840.98|1840.48|1839.9|1839.4|606
1607578500000|2020-12-10 05:35:00|1840.19|1839.69|1840.79|1840.29|1840.79|1840.29|1839.7|1839.2|539
1607578800000|2020-12-10 05:40:00|1840.81|1840.31|1841.63|1841.13|1841.95|1841.3|1840.76|1840.15|546
1607579100000|2020-12-10 05:45:00|1841.71|1841.21|1841.62|1841.12|1841.9|1841.28|1841.14|1840.64|460
1607579400000|2020-12-10 05:50:00|1841.63|1841.13|1841.54|1841.04|1841.75|1841.21|1841.02|1840.41|508
1607579700000|2020-12-10 05:55:00|1841.55|1841.05|1839.74|1839.24|1841.81|1841.17|1839.02|1838.47|668
1607580000000|2020-12-10 06:00:00|1839.86|1839.06|1839.21|1838.71|1839.99|1839.38|1838.42|1837.92|726
1607580300000|2020-12-10 06:05:00|1839.2|1838.7|1838.41|1837.91|1839.3|1838.7|1837.58|1837.07|676
1607580600000|2020-12-10 06:10:00|1838.43|1837.93|1839.02|1838.52|1839.83|1839.33|1838.07|1837.54|751
1607580900000|2020-12-10 06:15:00|1838.93|1838.43|1838.1|1837.6|1839.21|1838.55|1837.76|1837.16|617
1607581200000|2020-12-10 06:20:00|1838.09|1837.59|1837.75|1837.25|1838.19|1837.69|1837.35|1836.85|601
1607581500000|2020-12-10 06:25:00|1837.74|1837.24|1837.58|1837.08|1837.95|1837.44|1837.45|1836.84|479
1607581800000|2020-12-10 06:30:00|1837.59|1837.09|1837.56|1837.06|1838.23|1837.67|1837.24|1836.74|543
1607582100000|2020-12-10 06:35:00|1837.58|1837.08|1835.84|1835.34|1837.62|1837.08|1835.83|1835.2|692
1607582400000|2020-12-10 06:40:00|1835.87|1835.37|1837.51|1837.01|1837.88|1837.35|1835.52|1834.97|945
1607582700000|2020-12-10 06:45:00|1837.48|1836.98|1837.56|1837.06|1838.25|1837.64|1836.27|1835.68|814
1607583000000|2020-12-10 06:50:00|1837.55|1837.05|1836.38|1835.88|1838.06|1837.56|1836.25|1835.75|749
1607583300000|2020-12-10 06:55:00|1836.37|1835.87|1835.43|1834.63|1836.62|1836.07|1835.05|1834.44|823
1607583600000|2020-12-10 07:00:00|1835.39|1834.59|1836.11|1835.61|1837.14|1836.64|1834.5|1833.84|984
1607583900000|2020-12-10 07:05:00|1836.12|1835.62|1836.57|1836.07|1836.71|1836.21|1835.74|1835.12|668
1607584200000|2020-12-10 07:10:00|1836.58|1836.08|1836.52|1836.02|1837.49|1836.99|1836.32|1835.82|893
1607584500000|2020-12-10 07:15:00|1836.58|1836.08|1836.8|1836.3|1837.36|1836.81|1836.08|1835.58|655
1607584800000|2020-12-10 07:20:00|1836.81|1836.31|1837.51|1837.01|1837.84|1837.34|1836.25|1835.75|904
1607585100000|2020-12-10 07:25:00|1837.5|1837|1838.12|1837.62|1838.95|1838.45|1837.34|1836.84|916
1607585400000|2020-12-10 07:30:00|1838.1|1837.6|1837.84|1837.04|1838.14|1837.64|1836.64|1836.14|826
1607585700000|2020-12-10 07:35:00|1837.85|1837.05|1839.92|1839.42|1840.51|1839.98|1837.56|1836.97|985
1607586000000|2020-12-10 07:40:00|1840.07|1839.27|1836.78|1836.28|1840.09|1839.45|1836.77|1836.27|914
1607586300000|2020-12-10 07:45:00|1836.79|1836.29|1837.28|1836.78|1837.47|1836.97|1836.27|1835.77|739
1607586600000|2020-12-10 07:50:00|1837.26|1836.76|1837.23|1836.73|1837.59|1837.09|1836.02|1835.52|750
1607586900000|2020-12-10 07:55:00|1837.24|1836.74|1837.88|1837.38|1838.71|1838.12|1836.98|1836.39|798
1607587200000|2020-12-10 08:00:00|1837.84|1837.34|1836.39|1835.89|1838.11|1837.46|1835.82|1835.32|977
1607587500000|2020-12-10 08:05:00|1836.35|1835.85|1835.84|1835.34|1836.64|1836.14|1835.82|1835.32|860
1607587800000|2020-12-10 08:10:00|1835.86|1835.36|1837.46|1836.96|1838.35|1837.73|1835.18|1834.56|1000
1607588100000|2020-12-10 08:15:00|1837.45|1836.95|1836.66|1836.16|1837.74|1837.24|1836.22|1835.59|941
1607588400000|2020-12-10 08:20:00|1836.65|1836.15|1836.5|1836|1836.75|1836.25|1835.99|1835.49|770
1607588700000|2020-12-10 08:25:00|1836.52|1836.02|1836.76|1836.26|1837.44|1836.94|1836.38|1835.88|711
1607589000000|2020-12-10 08:30:00|1836.75|1836.25|1837.22|1836.72|1837.92|1837.42|1835.87|1835.26|898
1607589300000|2020-12-10 08:35:00|1837.21|1836.71|1836.21|1835.71|1837.82|1837.17|1836.13|1835.63|724
1607589600000|2020-12-10 08:40:00|1836.2|1835.7|1836.3|1835.8|1836.36|1835.86|1835.81|1835.31|668
1607589900000|2020-12-10 08:45:00|1836.31|1835.81|1834.98|1834.48|1836.52|1836.02|1834.62|1834.07|733
1607590200000|2020-12-10 08:50:00|1834.96|1834.46|1832.13|1831.63|1835.37|1834.78|1832.09|1831.59|1059
1607590500000|2020-12-10 08:55:00|1832.14|1831.64|1833.69|1833.19|1834.22|1833.62|1832.14|1831.64|1050
1607590800000|2020-12-10 09:00:00|1833.67|1833.17|1832.69|1832.19|1834.09|1833.55|1831.81|1831.26|895
1607591100000|2020-12-10 09:05:00|1832.74|1832.24|1832.45|1831.95|1833.08|1832.45|1831.84|1831.3|866
1607591400000|2020-12-10 09:10:00|1832.54|1831.74|1829.14|1828.64|1832.61|1832|1829|1828.45|1061
1607591700000|2020-12-10 09:15:00|1829.15|1828.65|1832.61|1832.11|1832.96|1832.36|1828.98|1828.48|1150
1607592000000|2020-12-10 09:20:00|1832.54|1832.04|1830.58|1830.08|1832.99|1832.42|1829.84|1829.22|1115
1607592300000|2020-12-10 09:25:00|1830.57|1830.07|1830.8|1830.3|1831.78|1831.22|1830.46|1829.9|896
1607592600000|2020-12-10 09:30:00|1830.78|1830.28|1831.47|1830.97|1831.66|1831.16|1829.77|1829.27|803
1607592900000|2020-12-10 09:35:00|1831.54|1831.04|1831.87|1831.37|1832.23|1831.62|1830.97|1830.32|758
1607593200000|2020-12-10 09:40:00|1831.88|1831.38|1831.99|1831.49|1832.45|1831.86|1831.54|1830.93|571
1607593500000|2020-12-10 09:45:00|1831.98|1831.48|1833.19|1832.69|1833.55|1832.94|1831.86|1831.36|732
1607593800000|2020-12-10 09:50:00|1833.18|1832.68|1833.54|1833.04|1834|1833.5|1832.92|1832.29|748
1607594100000|2020-12-10 09:55:00|1833.52|1833.02|1832.29|1831.79|1833.64|1833.07|1831.61|1831.08|751
1607594400000|2020-12-10 10:00:00|1832.24|1831.74|1832.75|1832.25|1832.97|1832.45|1832.08|1831.58|586
1607594700000|2020-12-10 10:05:00|1832.74|1832.24|1832.55|1832.05|1832.93|1832.39|1831.76|1831.18|509
1607595000000|2020-12-10 10:10:00|1832.56|1832.06|1833.44|1832.94|1833.51|1833.01|1832.53|1832.03|475
1607595300000|2020-12-10 10:15:00|1833.43|1832.93|1832.62|1832.12|1833.54|1833.04|1832.48|1831.83|432
1607595600000|2020-12-10 10:20:00|1832.63|1832.13|1831.99|1831.49|1832.71|1832.21|1831.97|1831.44|395
1607595900000|2020-12-10 10:25:00|1832|1831.5|1832.03|1831.53|1832.82|1832.32|1831.07|1830.57|590
1607596200000|2020-12-10 10:30:00|1832.08|1831.58|1834.18|1833.68|1835.02|1834.47|1831.67|1831.06|1042
1607596500000|2020-12-10 10:35:00|1834.33|1833.53|1834.69|1834.19|1835.06|1834.45|1834|1833.48|652
1607596800000|2020-12-10 10:40:00|1834.72|1834.22|1834.62|1834.12|1835.24|1834.74|1834.42|1833.92|599
1607597100000|2020-12-10 10:45:00|1834.63|1834.13|1835.86|1835.06|1835.86|1835.21|1834.03|1833.44|569
1607597400000|2020-12-10 10:50:00|1835.69|1835.19|1837.85|1837.35|1839.06|1838.56|1835.6|1834.97|915
1607597700000|2020-12-10 10:55:00|1837.38|1836.88|1836.27|1835.77|1837.49|1836.92|1836.24|1835.65|849
1607598000000|2020-12-10 11:00:00|1836.25|1835.75|1836.65|1836.15|1837.52|1836.94|1836.03|1835.53|698
1607598300000|2020-12-10 11:05:00|1836.66|1836.16|1836.14|1835.64|1836.87|1836.25|1835.96|1835.34|607
1607598600000|2020-12-10 11:10:00|1836.15|1835.65|1836.67|1836.17|1837.03|1836.43|1835.68|1835.03|697
1607598900000|2020-12-10 11:15:00|1836.66|1836.16|1836.81|1836.31|1836.84|1836.34|1835.88|1835.28|526
1607599200000|2020-12-10 11:20:00|1836.82|1836.32|1836.75|1836.25|1837.49|1836.83|1836.31|1835.71|573
1607599500000|2020-12-10 11:25:00|1836.92|1836.12|1836|1835.5|1836.92|1836.28|1835.75|1835.25|581
1607599800000|2020-12-10 11:30:00|1836.01|1835.51|1836|1835.5|1836.69|1836.06|1835.78|1835.23|507
1607600100000|2020-12-10 11:35:00|1836.01|1835.51|1836.52|1836.02|1836.92|1836.27|1835.9|1835.32|506
1607600400000|2020-12-10 11:40:00|1836.55|1836.05|1836.47|1835.97|1836.78|1836.28|1835.97|1835.36|476
1607600700000|2020-12-10 11:45:00|1836.43|1835.93|1835.03|1834.53|1836.86|1836.24|1834.85|1834.35|750
1607601000000|2020-12-10 11:50:00|1834.98|1834.48|1835.84|1835.34|1837.5|1836.91|1834.88|1834.38|866
1607601300000|2020-12-10 11:55:00|1835.79|1835.29|1835.41|1834.91|1835.85|1835.32|1834.58|1834.07|868
1607601600000|2020-12-10 12:00:00|1835.36|1834.86|1834.33|1833.83|1835.77|1835.17|1833.02|1832.52|1172
1607601900000|2020-12-10 12:05:00|1834.34|1833.84|1834.6|1834.1|1834.84|1834.31|1834.06|1833.53|700
1607602200000|2020-12-10 12:10:00|1834.61|1834.11|1835.77|1835.27|1836.98|1836.42|1834.37|1833.87|898
1607602500000|2020-12-10 12:15:00|1835.79|1835.29|1836.71|1836.21|1837.45|1836.84|1835.71|1835.11|885
1607602800000|2020-12-10 12:20:00|1836.72|1836.22|1838.16|1837.66|1838.44|1837.85|1836.7|1836.1|1010
1607603100000|2020-12-10 12:25:00|1838.18|1837.68|1837.72|1837.22|1838.41|1837.76|1837.46|1836.84|669
1607603400000|2020-12-10 12:30:00|1837.71|1837.21|1837.71|1837.21|1838.82|1838.32|1837.51|1836.97|873
1607603700000|2020-12-10 12:35:00|1837.7|1837.2|1836.86|1836.36|1837.95|1837.33|1836.5|1836|768
1607604000000|2020-12-10 12:40:00|1836.88|1836.38|1838.11|1837.31|1838.22|1837.42|1836.54|1835.91|637
1607604300000|2020-12-10 12:45:00|1838.12|1837.32|1837.34|1836.54|1838.84|1838.04|1836.89|1836.09|1171
1607604600000|2020-12-10 12:50:00|1837.35|1836.55|1836.67|1835.87|1838.12|1837.32|1835.75|1834.95|980
1607604900000|2020-12-10 12:55:00|1836.76|1835.96|1836.61|1835.81|1837.48|1836.68|1835.23|1834.43|1064
1607605200000|2020-12-10 13:00:00|1836.54|1835.74|1839.58|1838.78|1839.61|1839.11|1834.64|1833.84|1489
1607605500000|2020-12-10 13:05:00|1839.57|1838.77|1839.36|1838.56|1840.23|1839.43|1838.44|1837.64|1275
1607605800000|2020-12-10 13:10:00|1839.35|1838.55|1838.45|1837.65|1839.8|1839|1837.79|1836.99|1036
1607606100000|2020-12-10 13:15:00|1838.46|1837.66|1840.49|1839.69|1840.96|1840.19|1837.72|1836.92|1106
1607606400000|2020-12-10 13:20:00|1840.46|1839.66|1839.52|1838.72|1841.18|1840.39|1838.85|1838.18|1019
1607606700000|2020-12-10 13:25:00|1839.53|1838.73|1838.77|1837.97|1840.03|1839.23|1838.58|1837.78|930
1607607000000|2020-12-10 13:30:00|1838.7|1837.9|1841.88|1841.38|1842.68|1842.18|1838.61|1837.9|1671
1607607300000|2020-12-10 13:35:00|1841.87|1841.37|1844.59|1844.09|1844.93|1844.43|1840.74|1840.11|1623
1607607600000|2020-12-10 13:40:00|1844.63|1844.13|1845.76|1845.26|1846.22|1845.64|1843.72|1843.09|1543
1607607900000|2020-12-10 13:45:00|1845.77|1845.27|1845.28|1844.78|1846.75|1846.25|1844.63|1844.02|1403
1607608200000|2020-12-10 13:50:00|1845.24|1844.74|1844.79|1844.29|1847.14|1846.62|1843.77|1843.27|1511
1607608500000|2020-12-10 13:55:00|1844.76|1844.26|1845.76|1845.26|1846.41|1845.75|1844.51|1843.92|1401
1607608800000|2020-12-10 14:00:00|1845.77|1845.27|1845.74|1845.24|1848.01|1847.51|1845.46|1844.87|1550
1607609100000|2020-12-10 14:05:00|1845.72|1845.22|1842.66|1842.16|1845.9|1845.31|1840.94|1840.44|1593
1607609400000|2020-12-10 14:10:00|1842.67|1842.17|1843.39|1842.89|1844.78|1844.13|1841.94|1841.37|1346
1607609700000|2020-12-10 14:15:00|1843.44|1842.94|1842.13|1841.63|1843.73|1843.11|1841.45|1840.9|1174
1607610000000|2020-12-10 14:20:00|1842.14|1841.64|1843.49|1842.99|1843.74|1843.13|1841.72|1841.22|1026
1607610300000|2020-12-10 14:25:00|1843.5|1843|1843.27|1842.77|1843.51|1843.01|1841.98|1841.47|991
1607610600000|2020-12-10 14:30:00|1843.2|1842.7|1844.42|1843.92|1845.32|1844.82|1843.02|1842.42|1330
1607610900000|2020-12-10 14:35:00|1844.41|1843.91|1848.61|1848.11|1848.79|1848.18|1844.41|1843.91|1561
1607611200000|2020-12-10 14:40:00|1848.6|1848.1|1848.9|1848.4|1849.7|1849.1|1846.9|1846.4|1701
1607611500000|2020-12-10 14:45:00|1848.83|1848.33|1849.09|1848.59|1849.94|1849.44|1846.88|1846.38|1585
1607611800000|2020-12-10 14:50:00|1849.21|1848.71|1848.19|1847.69|1850.29|1849.79|1847.62|1846.99|1601
1607612100000|2020-12-10 14:55:00|1848.2|1847.7|1848.03|1847.53|1849.68|1849.18|1847.49|1846.86|1459
1607612400000|2020-12-10 15:00:00|1848.04|1847.54|1843.37|1842.57|1849.74|1849.09|1843.13|1842.53|1732
1607612700000|2020-12-10 15:05:00|1843.2|1842.7|1845.65|1845.15|1846.28|1845.68|1843.18|1842.68|1466
1607613000000|2020-12-10 15:10:00|1845.67|1845.17|1845.07|1844.57|1846.18|1845.68|1844.31|1843.74|1390
1607613300000|2020-12-10 15:15:00|1845.14|1844.64|1842.65|1842.15|1845.33|1844.75|1842.57|1842.02|1427
1607613600000|2020-12-10 15:20:00|1842.64|1842.14|1841.5|1840.7|1842.94|1842.44|1840.58|1840|1479
1607613900000|2020-12-10 15:25:00|1841.39|1840.89|1841.14|1840.64|1842.16|1841.58|1840.73|1840.23|1361
1607614200000|2020-12-10 15:30:00|1841.13|1840.63|1840|1839.5|1841.46|1840.83|1838.96|1838.39|1528
1607614500000|2020-12-10 15:35:00|1840.03|1839.53|1841.05|1840.55|1841.25|1840.75|1839.24|1838.66|1330
1607614800000|2020-12-10 15:40:00|1841.04|1840.54|1840.23|1839.73|1841.15|1840.63|1838.58|1838.08|1237
1607615100000|2020-12-10 15:45:00|1840.22|1839.72|1838.18|1837.68|1840.32|1839.72|1837.36|1836.79|1271
1607615400000|2020-12-10 15:50:00|1838.17|1837.67|1838.19|1837.69|1838.84|1838.34|1837.6|1837.1|1303
1607615700000|2020-12-10 15:55:00|1838.18|1837.68|1835.79|1835.29|1838.83|1838.18|1834.13|1833.63|1542
1607616000000|2020-12-10 16:00:00|1835.8|1835.3|1836|1835.5|1837.33|1836.72|1833.98|1833.43|1534
1607616300000|2020-12-10 16:05:00|1835.98|1835.48|1834.5|1834|1836.79|1836.24|1834.49|1833.9|1335
1607616600000|2020-12-10 16:10:00|1834.52|1834.02|1834.64|1834.14|1835.94|1835.44|1834.3|1833.66|1378
1607616900000|2020-12-10 16:15:00|1834.65|1834.15|1834.06|1833.56|1834.66|1834.16|1831.73|1831.23|1413
1607617200000|2020-12-10 16:20:00|1834.05|1833.55|1836.35|1835.85|1836.39|1835.87|1833.29|1832.68|1407
1607617500000|2020-12-10 16:25:00|1836.38|1835.88|1837.2|1836.7|1837.68|1837.18|1836.23|1835.73|1090
1607617800000|2020-12-10 16:30:00|1837.18|1836.68|1836.32|1835.82|1837.85|1837.35|1835.85|1835.31|1089
1607618100000|2020-12-10 16:35:00|1836.31|1835.81|1835.98|1835.48|1836.56|1835.93|1834.67|1834.17|1161
1607618400000|2020-12-10 16:40:00|1835.97|1835.47|1836.73|1836.23|1837.27|1836.67|1835.38|1834.69|1137
1607618700000|2020-12-10 16:45:00|1836.78|1836.28|1836.3|1835.8|1837.37|1836.79|1836.27|1835.77|1160
1607619000000|2020-12-10 16:50:00|1836.48|1835.68|1836.67|1836.17|1837.4|1836.87|1836.04|1835.48|1093
1607619300000|2020-12-10 16:55:00|1836.82|1836.02|1837.54|1837.04|1837.78|1837.17|1836.44|1835.82|1041
1607619600000|2020-12-10 17:00:00|1837.56|1837.06|1837.76|1837.26|1838.52|1837.88|1837.51|1836.86|1090
1607619900000|2020-12-10 17:05:00|1837.77|1837.27|1837.22|1836.72|1838.49|1837.88|1836.92|1836.28|939
1607620200000|2020-12-10 17:10:00|1837.25|1836.75|1837.43|1836.93|1837.99|1837.36|1837.25|1836.58|842
1607620500000|2020-12-10 17:15:00|1837.44|1836.94|1836.7|1835.9|1838.04|1837.41|1836.26|1835.63|1026
1607620800000|2020-12-10 17:20:00|1836.55|1836.05|1836.61|1835.81|1837.13|1836.48|1836.33|1835.69|789
1607621100000|2020-12-10 17:25:00|1836.6|1835.8|1835.92|1835.42|1836.76|1836.11|1835.56|1834.91|731
1607621400000|2020-12-10 17:30:00|1835.94|1835.44|1835.17|1834.67|1836.31|1835.67|1834.87|1834.37|799
1607621700000|2020-12-10 17:35:00|1835.13|1834.63|1834.53|1834.03|1835.44|1834.91|1834.22|1833.58|753
1607622000000|2020-12-10 17:40:00|1834.44|1833.94|1832.51|1832.01|1834.66|1834.04|1832.46|1831.96|930
1607622300000|2020-12-10 17:45:00|1832.49|1831.99|1833.27|1832.77|1833.74|1833.08|1832.09|1831.45|994
1607622600000|2020-12-10 17:50:00|1833.28|1832.78|1833.67|1833.17|1834.42|1833.8|1832.61|1831.96|1039
1607622900000|2020-12-10 17:55:00|1833.66|1833.16|1831.01|1830.51|1833.95|1833.31|1830.82|1830.25|1255
1607623200000|2020-12-10 18:00:00|1831.26|1830.46|1832.36|1831.56|1832.42|1831.77|1830.55|1829.87|1382
1607623500000|2020-12-10 18:05:00|1832.34|1831.54|1833.42|1832.92|1833.61|1832.97|1831.2|1830.55|1102
1607623800000|2020-12-10 18:10:00|1833.41|1832.91|1834.73|1833.93|1834.73|1834.08|1832.89|1832.27|968
1607624100000|2020-12-10 18:15:00|1834.72|1833.92|1834.32|1833.82|1835.13|1834.62|1834.14|1833.5|966
1607624400000|2020-12-10 18:20:00|1834.3|1833.8|1834.79|1833.99|1835.06|1834.54|1834.1|1833.52|944
1607624700000|2020-12-10 18:25:00|1834.69|1834.19|1834.05|1833.55|1834.97|1834.38|1833.91|1833.29|1057
1607625000000|2020-12-10 18:30:00|1834.04|1833.54|1834.23|1833.73|1834.73|1834.17|1833.91|1833.4|710
1607625300000|2020-12-10 18:35:00|1834.19|1833.69|1834.8|1834.3|1835.12|1834.49|1834.01|1833.51|756
1607625600000|2020-12-10 18:40:00|1834.78|1834.28|1834.97|1834.47|1835.65|1835.15|1834.78|1834.28|692
1607625900000|2020-12-10 18:45:00|1834.96|1834.46|1834.66|1834.16|1835.27|1834.77|1834.61|1834.1|593
1607626200000|2020-12-10 18:50:00|1834.65|1834.15|1833.82|1833.32|1834.68|1834.18|1833.56|1833.06|622
1607626500000|2020-12-10 18:55:00|1833.87|1833.37|1833.99|1833.49|1834.1|1833.6|1833.71|1833.19|567
1607626800000|2020-12-10 19:00:00|1833.91|1833.41|1834.41|1833.91|1834.49|1833.99|1833.48|1832.98|636
1607627100000|2020-12-10 19:05:00|1834.34|1833.84|1833.45|1832.95|1834.72|1834.22|1832.39|1831.88|843
1607627400000|2020-12-10 19:10:00|1833.44|1832.94|1833.64|1833.14|1834.21|1833.71|1833.15|1832.57|829
1607627700000|2020-12-10 19:15:00|1833.66|1833.16|1832.39|1831.89|1833.71|1833.21|1832.06|1831.56|852
1607628000000|2020-12-10 19:20:00|1832.4|1831.9|1833.94|1833.44|1834.06|1833.48|1832.32|1831.82|680
1607628300000|2020-12-10 19:25:00|1833.93|1833.43|1834.03|1833.53|1834.23|1833.73|1833.71|1833.21|613
1607628600000|2020-12-10 19:30:00|1834.1|1833.6|1835.05|1834.55|1835.31|1834.81|1834.1|1833.54|636
1607628900000|2020-12-10 19:35:00|1835.07|1834.57|1835.65|1835.15|1835.74|1835.15|1835.02|1834.52|582
1607629200000|2020-12-10 19:40:00|1835.67|1835.17|1835.48|1834.98|1835.75|1835.25|1835.07|1834.57|532
1607629500000|2020-12-10 19:45:00|1835.49|1834.99|1835.42|1834.92|1836.06|1835.49|1835.18|1834.68|612
1607629800000|2020-12-10 19:50:00|1835.45|1834.95|1836.15|1835.65|1836.48|1835.82|1835.44|1834.94|473
1607630100000|2020-12-10 19:55:00|1836.08|1835.58|1835.91|1835.41|1836.28|1835.67|1835.64|1835.07|830
1607630400000|2020-12-10 20:00:00|1835.89|1835.39|1834.99|1834.49|1835.93|1835.43|1834.89|1834.22|825
1607630700000|2020-12-10 20:05:00|1835.01|1834.51|1834.92|1834.42|1835.24|1834.64|1834.72|1834.04|485
1607631000000|2020-12-10 20:10:00|1834.91|1834.41|1836.17|1835.67|1836.21|1835.71|1834.73|1834.1|534
1607631300000|2020-12-10 20:15:00|1836.14|1835.64|1836.07|1835.57|1836.59|1835.94|1836.04|1835.38|569
1607631600000|2020-12-10 20:20:00|1836.05|1835.55|1836.31|1835.81|1836.47|1835.87|1836.03|1835.42|358
1607631900000|2020-12-10 20:25:00|1836.32|1835.82|1836.39|1835.89|1836.64|1835.99|1835.97|1835.36|451
1607632200000|2020-12-10 20:30:00|1836.43|1835.93|1835.8|1835.3|1836.43|1835.93|1835.5|1834.92|564
1607632500000|2020-12-10 20:35:00|1835.81|1835.31|1836.37|1835.87|1836.5|1835.96|1835.76|1835.26|516
1607632800000|2020-12-10 20:40:00|1836.38|1835.88|1836.32|1835.82|1836.89|1836.32|1836.17|1835.66|454
1607633100000|2020-12-10 20:45:00|1836.31|1835.81|1835.89|1835.39|1836.88|1836.38|1835.8|1835.3|526
1607633400000|2020-12-10 20:50:00|1835.88|1835.38|1836.82|1836.02|1836.96|1836.33|1835.88|1835.3|507
1607633700000|2020-12-10 20:55:00|1836.69|1836.19|1835.89|1835.39|1837.38|1836.79|1835.63|1835.02|912
1607634000000|2020-12-10 21:00:00|1835.81|1835.31|1836.03|1835.23|1836.13|1835.48|1835.4|1834.79|426
1607634300000|2020-12-10 21:05:00|1836.04|1835.24|1835.78|1834.98|1836.24|1835.65|1835.61|1834.98|266
1607634600000|2020-12-10 21:10:00|1835.8|1835|1835.11|1834.61|1836.04|1835.36|1835.09|1834.44|341
1607634900000|2020-12-10 21:15:00|1835.15|1834.65|1835.08|1834.58|1835.51|1834.86|1834.98|1834.32|281
1607635200000|2020-12-10 21:20:00|1835.07|1834.57|1835.12|1834.62|1835.35|1834.7|1834.95|1834.3|218
1607635500000|2020-12-10 21:25:00|1835.11|1834.61|1835.51|1835.01|1835.72|1835.04|1835.08|1834.47|287
1607635800000|2020-12-10 21:30:00|1835.49|1834.99|1836.03|1835.53|1836.21|1835.54|1835.46|1834.79|360
1607636100000|2020-12-10 21:35:00|1835.94|1835.44|1836.03|1835.23|1836.34|1835.75|1835.81|1835.17|246
1607636400000|2020-12-10 21:40:00|1836.01|1835.21|1836.33|1835.83|1836.5|1835.84|1835.84|1835.16|258
1607636700000|2020-12-10 21:45:00|1836.32|1835.82|1836.12|1835.32|1836.87|1836.26|1835.62|1834.98|334
1607637000000|2020-12-10 21:50:00|1836.09|1835.29|1836.43|1835.63|1836.54|1835.84|1835.66|1834.96|269
1607637300000|2020-12-10 21:55:00|1836.44|1835.64|1837.16|1836.36|1837.38|1836.58|1836.36|1835.64|317
1607641200000|2020-12-10 23:00:00|1837.18|1836.38|1837.65|1836.85|1837.66|1836.86|1836.75|1835.95|354
1607641500000|2020-12-10 23:05:00|1837.64|1836.84|1837.31|1836.51|1837.65|1836.98|1836.85|1836.11|214
1607641800000|2020-12-10 23:10:00|1837.29|1836.49|1837.74|1836.94|1837.83|1837.17|1837.05|1836.39|201
1607642100000|2020-12-10 23:15:00|1837.73|1836.93|1837.99|1837.49|1838.16|1837.52|1837.45|1836.81|261
1607642400000|2020-12-10 23:20:00|1838|1837.5|1837.78|1837.28|1838.19|1837.57|1837.55|1836.93|222
1607642700000|2020-12-10 23:25:00|1837.93|1837.13|1837.17|1836.67|1837.93|1837.26|1836.88|1836.27|217
1607643000000|2020-12-10 23:30:00|1837.16|1836.66|1836.75|1836.25|1837.35|1836.75|1836.57|1835.95|211
1607643300000|2020-12-10 23:35:00|1836.76|1836.26|1836.38|1835.88|1836.96|1836.31|1836.11|1835.61|239
1607643600000|2020-12-10 23:40:00|1836.37|1835.87|1836.23|1835.73|1836.39|1835.87|1835.87|1835.32|220
1607643900000|2020-12-10 23:45:00|1836.2|1835.7|1835.97|1835.47|1836.38|1835.87|1835.75|1835.18|227
1607644200000|2020-12-10 23:50:00|1835.98|1835.48|1836.74|1836.24|1837.1|1836.51|1835.98|1835.48|487
1607644500000|2020-12-10 23:55:00|1836.75|1836.25|1837.06|1836.56|1837.17|1836.65|1836.64|1836.14|166
1607644800000|2020-12-11 00:00:00|1837.15|1836.65|1839.09|1838.59|1839.13|1838.63|1837.15|1836.65|508
1607645100000|2020-12-11 00:05:00|1839.11|1838.61|1838.98|1838.48|1839.74|1839.24|1838.75|1838.17|408
1607645400000|2020-12-11 00:10:00|1839.01|1838.51|1839.02|1838.52|1839.76|1839.26|1838.6|1838.1|431
1607645700000|2020-12-11 00:15:00|1839.01|1838.51|1838.53|1838.03|1839.07|1838.57|1838.52|1837.94|310
1607646000000|2020-12-11 00:20:00|1838.49|1837.99|1837.99|1837.49|1838.74|1838.2|1837.92|1837.34|389
1607646300000|2020-12-11 00:25:00|1837.97|1837.47|1838.32|1837.82|1838.45|1837.95|1837.84|1837.34|374
1607646600000|2020-12-11 00:30:00|1838.36|1837.86|1837.63|1837.13|1838.49|1837.97|1837.55|1836.98|388
1607646900000|2020-12-11 00:35:00|1837.69|1837.19|1837.22|1836.72|1837.84|1837.34|1837.22|1836.64|326
1607647200000|2020-12-11 00:40:00|1837.23|1836.73|1837.25|1836.75|1837.72|1837.07|1836.77|1836.18|370
1607647500000|2020-12-11 00:45:00|1837.26|1836.76|1837.94|1837.44|1838.2|1837.6|1837.12|1836.42|543
1607647800000|2020-12-11 00:50:00|1837.89|1837.39|1837.29|1836.79|1838.09|1837.59|1837.03|1836.42|393
1607648100000|2020-12-11 00:55:00|1837.32|1836.82|1837.55|1837.05|1838.15|1837.6|1837.05|1836.55|482
1607648400000|2020-12-11 01:00:00|1837.54|1837.04|1837.96|1837.46|1839.8|1839.3|1837.12|1836.62|1087
1607648700000|2020-12-11 01:05:00|1837.97|1837.47|1838.27|1837.77|1839.35|1838.74|1837.93|1837.43|734
1607649000000|2020-12-11 01:10:00|1838.2|1837.7|1837.2|1836.7|1838.34|1837.84|1836.31|1835.81|774
1607649300000|2020-12-11 01:15:00|1837.53|1837.03|1839.15|1838.65|1839.19|1838.69|1837.53|1837.03|601
1607649600000|2020-12-11 01:20:00|1839.09|1838.59|1838.63|1838.13|1839.69|1839.12|1838.62|1838.12|699
1607649900000|2020-12-11 01:25:00|1838.62|1838.12|1838.88|1838.38|1839.42|1838.9|1838.19|1837.69|576
1607650200000|2020-12-11 01:30:00|1838.86|1838.36|1839|1838.5|1839.6|1839.1|1837.51|1837.01|1025
1607650500000|2020-12-11 01:35:00|1839.02|1838.52|1840.12|1839.62|1840.43|1839.92|1838.94|1838.44|864
1607650800000|2020-12-11 01:40:00|1840.13|1839.63|1840.33|1839.83|1840.66|1840.16|1839.91|1839.41|722
1607651100000|2020-12-11 01:45:00|1840.34|1839.84|1840.13|1839.63|1840.54|1840.04|1839.8|1839.3|583
1607651400000|2020-12-11 01:50:00|1840.12|1839.62|1840.35|1839.85|1840.47|1839.97|1839.61|1839.11|637
1607651700000|2020-12-11 01:55:00|1840.33|1839.83|1840.42|1839.92|1840.65|1840.02|1840.02|1839.52|517
1607652000000|2020-12-11 02:00:00|1840.44|1839.94|1839.24|1838.74|1841.06|1840.56|1838.57|1838.07|951
1607652300000|2020-12-11 02:05:00|1839.29|1838.79|1838.75|1838.25|1839.4|1838.9|1838.37|1837.87|908
1607652600000|2020-12-11 02:10:00|1838.74|1838.24|1838.64|1838.14|1839.02|1838.52|1838.51|1837.97|637
1607652900000|2020-12-11 02:15:00|1838.6|1838.1|1838.8|1838.3|1839.64|1839.14|1838.6|1837.98|335
1607653200000|2020-12-11 02:20:00|1838.82|1838.32|1838.57|1838.07|1839.05|1838.53|1838.33|1837.83|409
1607653500000|2020-12-11 02:25:00|1838.55|1838.05|1838.66|1838.16|1838.88|1838.38|1838.43|1837.93|361
1607653800000|2020-12-11 02:30:00|1838.67|1838.17|1838.34|1837.84|1838.89|1838.38|1837.5|1837|791
1607654100000|2020-12-11 02:35:00|1838.33|1837.83|1837.65|1837.15|1838.51|1838.01|1837.36|1836.86|540
1607654400000|2020-12-11 02:40:00|1837.64|1837.14|1838.03|1837.53|1838.39|1837.89|1837.09|1836.59|492
1607654700000|2020-12-11 02:45:00|1837.98|1837.48|1838.32|1837.82|1838.37|1837.87|1837.73|1837.23|397
1607655000000|2020-12-11 02:50:00|1838.31|1837.81|1838.27|1837.77|1839.12|1838.61|1837.93|1837.43|549
1607655300000|2020-12-11 02:55:00|1838.28|1837.78|1838.65|1838.15|1838.98|1838.48|1838.19|1837.69|500
1607655600000|2020-12-11 03:00:00|1838.6|1838.1|1837.81|1837.31|1838.85|1838.33|1837.8|1837.3|473
1607655900000|2020-12-11 03:05:00|1837.82|1837.32|1837.22|1836.72|1837.82|1837.32|1836.51|1836.01|688
1607656200000|2020-12-11 03:10:00|1837.24|1836.74|1836.19|1835.69|1838.15|1837.65|1836.19|1835.69|807
1607656500000|2020-12-11 03:15:00|1836.2|1835.7|1836.02|1835.52|1837.1|1836.54|1835.1|1834.6|770
1607656800000|2020-12-11 03:20:00|1836.04|1835.54|1836.92|1836.42|1837.33|1836.83|1835.57|1835.07|662
1607657100000|2020-12-11 03:25:00|1836.93|1836.43|1837.06|1836.56|1837.21|1836.71|1836.65|1836.15|470
1607657400000|2020-12-11 03:30:00|1837.07|1836.57|1837.42|1836.92|1837.62|1837.12|1836.81|1836.31|393
1607657700000|2020-12-11 03:35:00|1837.43|1836.93|1837.22|1836.72|1837.54|1837.04|1837.07|1836.57|203
1607658000000|2020-12-11 03:40:00|1837.21|1836.71|1837.31|1836.81|1837.64|1837.14|1837.06|1836.56|292
1607658300000|2020-12-11 03:45:00|1837.3|1836.8|1837.31|1836.81|1837.49|1836.99|1836.56|1836.06|369
1607658600000|2020-12-11 03:50:00|1837.33|1836.83|1837.31|1836.81|1837.35|1836.85|1836.95|1836.45|159
1607658900000|2020-12-11 03:55:00|1837.32|1836.82|1837.55|1837.05|1837.85|1837.29|1837.13|1836.63|221
1607659200000|2020-12-11 04:00:00|1837.53|1837.03|1837.36|1836.86|1837.64|1837.14|1837.27|1836.77|223
1607659500000|2020-12-11 04:05:00|1837.37|1836.87|1837.65|1837.15|1837.91|1837.32|1836.97|1836.47|233
1607659800000|2020-12-11 04:10:00|1837.69|1837.19|1837.19|1836.69|1837.95|1837.45|1836.89|1836.39|319
1607660100000|2020-12-11 04:15:00|1837.16|1836.66|1837.1|1836.6|1837.25|1836.75|1836.72|1836.22|295
1607660400000|2020-12-11 04:20:00|1837.08|1836.58|1837.17|1836.67|1837.23|1836.73|1836.96|1836.46|151
1607660700000|2020-12-11 04:25:00|1837.18|1836.68|1837.09|1836.59|1837.34|1836.84|1836.98|1836.48|160
1607661000000|2020-12-11 04:30:00|1837.08|1836.58|1837.34|1836.84|1837.45|1836.94|1837.03|1836.53|185
1607661300000|2020-12-11 04:35:00|1837.37|1836.87|1837.49|1836.99|1837.56|1837.05|1837.29|1836.76|198
1607661600000|2020-12-11 04:40:00|1837.53|1837.03|1838.27|1837.77|1838.52|1838.02|1837.47|1836.97|298
1607661900000|2020-12-11 04:45:00|1838.26|1837.76|1838.28|1837.78|1838.37|1837.87|1837.89|1837.39|275
1607662200000|2020-12-11 04:50:00|1838.31|1837.81|1837.75|1837.25|1838.33|1837.83|1837.65|1837.15|252
1607662500000|2020-12-11 04:55:00|1837.74|1837.24|1837.88|1837.38|1838.15|1837.57|1837.69|1837.19|211
1607662800000|2020-12-11 05:00:00|1837.87|1837.37|1838.08|1837.58|1838.16|1837.66|1837.79|1837.29|278
1607663100000|2020-12-11 05:05:00|1838.1|1837.6|1838.23|1837.73|1838.65|1838.15|1837.93|1837.43|258
1607663400000|2020-12-11 05:10:00|1838.24|1837.74|1838.45|1837.95|1838.65|1838.15|1838.15|1837.65|203
1607663700000|2020-12-11 05:15:00|1838.46|1837.96|1837.96|1837.46|1838.61|1838.02|1837.81|1837.31|259
1607664000000|2020-12-11 05:20:00|1837.97|1837.47|1837.89|1837.39|1838.28|1837.78|1837.83|1837.33|187
1607664300000|2020-12-11 05:25:00|1837.88|1837.38|1837.97|1837.47|1838.11|1837.61|1837.81|1837.31|193
1607664600000|2020-12-11 05:30:00|1837.98|1837.48|1838.4|1837.9|1838.99|1838.49|1837.88|1837.38|622
1607664900000|2020-12-11 05:35:00|1838.38|1837.88|1837.88|1837.38|1838.57|1837.97|1837.75|1837.25|416
1607665200000|2020-12-11 05:40:00|1837.86|1837.36|1836.37|1835.87|1837.86|1837.36|1836.3|1835.8|583
1607665500000|2020-12-11 05:45:00|1836.38|1835.88|1834.98|1834.48|1836.59|1836.09|1834.58|1834.08|872
1607665800000|2020-12-11 05:50:00|1834.99|1834.49|1835.21|1834.71|1835.52|1835.01|1834.54|1833.93|683
1607666100000|2020-12-11 05:55:00|1835.26|1834.76|1835.05|1834.55|1835.63|1834.99|1834.85|1834.32|481
1607666400000|2020-12-11 06:00:00|1835.19|1834.39|1835.74|1835.24|1836.09|1835.52|1834.92|1834.3|645
1607666700000|2020-12-11 06:05:00|1835.71|1835.21|1834.38|1833.88|1835.88|1835.31|1834.37|1833.75|563
1607667000000|2020-12-11 06:10:00|1834.43|1833.93|1834.57|1834.07|1835.26|1834.61|1834.35|1833.71|570
1607667300000|2020-12-11 06:15:00|1834.58|1834.08|1833.96|1833.46|1834.74|1834.1|1833.76|1833.25|670
1607667600000|2020-12-11 06:20:00|1834.03|1833.53|1835.12|1834.62|1835.25|1834.72|1833.77|1833.27|590
1607667900000|2020-12-11 06:25:00|1835.14|1834.64|1835.88|1835.38|1835.88|1835.38|1835|1834.49|622
1607668200000|2020-12-11 06:30:00|1835.85|1835.35|1836.33|1835.83|1836.55|1836.05|1835.85|1835.29|529
1607668500000|2020-12-11 06:35:00|1836.34|1835.84|1837.31|1836.81|1837.64|1837.14|1836.29|1835.66|706
1607668800000|2020-12-11 06:40:00|1837.28|1836.78|1836.89|1836.39|1837.41|1836.87|1836.65|1836.05|494
1607669100000|2020-12-11 06:45:00|1836.9|1836.4|1836.5|1836|1836.99|1836.47|1836.42|1835.92|339
1607669400000|2020-12-11 06:50:00|1836.53|1836.03|1835.23|1834.73|1837.32|1836.73|1835.16|1834.58|682
1607669700000|2020-12-11 06:55:00|1835.27|1834.77|1835.24|1834.44|1835.59|1834.97|1834.93|1834.36|531
1607670000000|2020-12-11 07:00:00|1835.18|1834.38|1836.41|1835.91|1836.66|1836.04|1835.05|1834.38|553
1607670300000|2020-12-11 07:05:00|1836.44|1835.94|1835.65|1835.15|1836.57|1836.03|1835.64|1835.12|461
1607670600000|2020-12-11 07:10:00|1835.78|1834.98|1836.86|1836.36|1837.3|1836.67|1835.55|1834.98|580
1607670900000|2020-12-11 07:15:00|1836.81|1836.31|1836.11|1835.61|1836.85|1836.35|1835.95|1835.45|505
1607671200000|2020-12-11 07:20:00|1836.1|1835.6|1835.59|1835.09|1836.32|1835.75|1835.39|1834.89|432
1607671500000|2020-12-11 07:25:00|1835.58|1835.08|1833.97|1833.47|1835.58|1835.08|1833.76|1833.26|666
1607671800000|2020-12-11 07:30:00|1833.99|1833.49|1834.44|1833.94|1834.72|1834.2|1833.66|1833.08|885
1607672100000|2020-12-11 07:35:00|1834.53|1834.03|1834.21|1833.71|1834.91|1834.36|1833.92|1833.3|683
1607672400000|2020-12-11 07:40:00|1834.2|1833.7|1834.05|1833.55|1834.67|1834.17|1833.92|1833.32|677
1607672700000|2020-12-11 07:45:00|1834.06|1833.56|1834.13|1833.63|1834.27|1833.77|1833.01|1832.5|792
1607673000000|2020-12-11 07:50:00|1834.14|1833.64|1834.45|1833.95|1834.66|1833.98|1833.96|1833.46|614
1607673300000|2020-12-11 07:55:00|1834.42|1833.92|1834.35|1833.85|1834.83|1834.33|1833.93|1833.43|693
1607673600000|2020-12-11 08:00:00|1834.38|1833.88|1836.46|1835.96|1836.67|1836.17|1833.33|1832.83|1024
1607673900000|2020-12-11 08:05:00|1836.45|1835.95|1836.75|1836.25|1837.28|1836.78|1836.45|1835.95|754
1607674200000|2020-12-11 08:10:00|1836.76|1836.26|1836.93|1836.43|1837.42|1836.8|1836.57|1835.93|653
1607674500000|2020-12-11 08:15:00|1836.94|1836.44|1834.33|1833.83|1836.97|1836.47|1834.24|1833.62|1003
1607674800000|2020-12-11 08:20:00|1834.34|1833.84|1833.31|1832.81|1834.68|1834.18|1831.94|1831.41|1268
1607675100000|2020-12-11 08:25:00|1833.35|1832.85|1832.83|1832.33|1833.7|1833.2|1832.15|1831.64|1081
1607675400000|2020-12-11 08:30:00|1832.81|1832.31|1832.71|1832.21|1833.27|1832.77|1832.32|1831.82|778
1607675700000|2020-12-11 08:35:00|1832.72|1832.22|1832.8|1832.3|1833.36|1832.86|1832.7|1832.14|747
1607676000000|2020-12-11 08:40:00|1832.77|1832.27|1832.97|1832.47|1833.23|1832.63|1832.6|1832.1|823
1607676300000|2020-12-11 08:45:00|1832.98|1832.48|1832.94|1832.44|1833.41|1832.91|1832.61|1832.05|793
1607676600000|2020-12-11 08:50:00|1832.95|1832.45|1832.67|1832.17|1833.24|1832.66|1832.59|1832.09|773
1607676900000|2020-12-11 08:55:00|1832.68|1832.18|1832.29|1831.79|1833.14|1832.64|1832.22|1831.72|920
1607677200000|2020-12-11 09:00:00|1832.26|1831.76|1834.01|1833.51|1835.98|1835.48|1832.2|1831.7|1185
1607677500000|2020-12-11 09:05:00|1834.08|1833.58|1832.62|1832.12|1834.65|1834.15|1832.6|1832.1|742
1607677800000|2020-12-11 09:10:00|1832.65|1832.15|1834.26|1833.76|1834.49|1833.99|1831.78|1831.28|936
1607678100000|2020-12-11 09:15:00|1834.24|1833.74|1835.79|1835.29|1836.42|1835.92|1833.67|1833.17|1012
1607678400000|2020-12-11 09:20:00|1835.74|1835.24|1835.5|1835|1836.49|1835.94|1834.94|1834.42|827
1607678700000|2020-12-11 09:25:00|1835.52|1835.02|1836.19|1835.69|1837.4|1836.82|1835.11|1834.45|799
1607679000000|2020-12-11 09:30:00|1836.14|1835.64|1837.42|1836.92|1838.04|1837.54|1835.84|1835.34|882
1607679300000|2020-12-11 09:35:00|1837.39|1836.89|1837.28|1836.78|1837.88|1837.27|1837.13|1836.55|599
1607679600000|2020-12-11 09:40:00|1837.31|1836.81|1837.3|1836.8|1837.89|1837.3|1837.05|1836.51|591
1607679900000|2020-12-11 09:45:00|1837.31|1836.81|1836.64|1836.14|1837.32|1836.82|1836.33|1835.83|618
1607680200000|2020-12-11 09:50:00|1836.65|1836.15|1836.26|1835.76|1837.77|1837.27|1836.07|1835.57|698
1607680500000|2020-12-11 09:55:00|1836.27|1835.77|1837.29|1836.79|1837.88|1837.38|1836.13|1835.63|799
1607680800000|2020-12-11 10:00:00|1837.3|1836.8|1838.79|1838.29|1840.1|1839.45|1837.21|1836.71|1064
1607681100000|2020-12-11 10:05:00|1838.8|1838.3|1837.84|1837.34|1839.03|1838.53|1837.77|1837.27|647
1607681400000|2020-12-11 10:10:00|1837.81|1837.31|1837.36|1836.86|1837.91|1837.41|1837.2|1836.6|769
1607681700000|2020-12-11 10:15:00|1837.34|1836.84|1836.03|1835.53|1837.37|1836.87|1835.96|1835.46|657
1607682000000|2020-12-11 10:20:00|1836.04|1835.54|1836.17|1835.67|1837.01|1836.37|1835.28|1834.78|889
1607682300000|2020-12-11 10:25:00|1836.18|1835.68|1836.23|1835.73|1837.44|1836.9|1836.16|1835.64|830
1607682600000|2020-12-11 10:30:00|1836.21|1835.71|1834.35|1833.85|1836.64|1836.04|1834.13|1833.63|1037
1607682900000|2020-12-11 10:35:00|1834.34|1833.84|1834.75|1834.25|1835.22|1834.65|1834.09|1833.59|805
1607683200000|2020-12-11 10:40:00|1834.73|1834.23|1835.27|1834.77|1835.66|1835.16|1834.56|1834.06|564
1607683500000|2020-12-11 10:45:00|1835.28|1834.78|1834.89|1834.39|1835.55|1835.04|1834.71|1834.21|555
1607683800000|2020-12-11 10:50:00|1834.92|1834.42|1834.23|1833.73|1835.19|1834.69|1834.15|1833.65|518
1607684100000|2020-12-11 10:55:00|1834.24|1833.74|1832.43|1831.93|1834.37|1833.87|1831.97|1831.47|943
1607684400000|2020-12-11 11:00:00|1832.47|1831.97|1831.28|1830.78|1832.47|1831.97|1829.05|1828.25|1362
1607684700000|2020-12-11 11:05:00|1831.34|1830.84|1830.64|1830.14|1831.43|1830.93|1829.55|1829.05|1097
1607685000000|2020-12-11 11:10:00|1830.65|1830.15|1830.67|1829.87|1831.48|1830.91|1829.97|1829.41|955
1607685300000|2020-12-11 11:15:00|1830.65|1829.85|1829.77|1829.27|1830.85|1830.22|1828.87|1828.37|1101
1607685600000|2020-12-11 11:20:00|1829.74|1829.24|1829.22|1828.72|1830.32|1829.66|1829.11|1828.49|959
1607685900000|2020-12-11 11:25:00|1829.23|1828.73|1827.11|1826.31|1829.95|1829.37|1824.3|1823.79|1340
1607686200000|2020-12-11 11:30:00|1827.15|1826.35|1830.01|1829.21|1830.5|1829.92|1826.16|1825.51|1251
1607686500000|2020-12-11 11:35:00|1829.84|1829.34|1832.19|1831.69|1832.29|1831.74|1829.34|1828.84|1087
1607686800000|2020-12-11 11:40:00|1832.18|1831.68|1830.24|1829.74|1832.27|1831.68|1829.67|1829.12|885
1607687100000|2020-12-11 11:45:00|1830.39|1829.59|1832.4|1831.9|1832.72|1832.08|1830.3|1829.59|893
1607687400000|2020-12-11 11:50:00|1832.42|1831.92|1833.13|1832.63|1834.03|1833.49|1832.02|1831.45|959
1607687700000|2020-12-11 11:55:00|1833.14|1832.64|1833.4|1832.9|1833.74|1833.24|1833.12|1832.55|731
1607688000000|2020-12-11 12:00:00|1833.39|1832.89|1833.88|1833.38|1834.81|1834.24|1832.57|1832.07|1137
1607688300000|2020-12-11 12:05:00|1833.94|1833.44|1834.49|1833.99|1834.97|1834.39|1833.38|1832.88|838
1607688600000|2020-12-11 12:10:00|1834.5|1834|1834.03|1833.53|1834.74|1834.2|1833.61|1833.11|594
1607688900000|2020-12-11 12:15:00|1834.04|1833.54|1833.82|1833.32|1834.46|1833.78|1833.23|1832.61|783
1607689200000|2020-12-11 12:20:00|1833.81|1833.31|1832|1831.5|1833.81|1833.31|1831.04|1830.46|1102
1607689500000|2020-12-11 12:25:00|1832.01|1831.51|1831.84|1831.34|1832.55|1832|1831.45|1830.93|770
1607689800000|2020-12-11 12:30:00|1831.86|1831.36|1831.8|1831.3|1832.88|1832.28|1831.57|1831.07|733
1607690100000|2020-12-11 12:35:00|1831.89|1831.39|1832.87|1832.37|1833.02|1832.52|1831.89|1831.26|728
1607690400000|2020-12-11 12:40:00|1832.93|1832.43|1832.02|1831.52|1833.09|1832.59|1831.71|1831.21|702
1607690700000|2020-12-11 12:45:00|1832.03|1831.53|1834.76|1834.26|1834.92|1834.29|1832.03|1831.53|881
1607691000000|2020-12-11 12:50:00|1834.77|1834.27|1834.3|1833.8|1834.77|1834.27|1833.62|1833.12|729
1607691300000|2020-12-11 12:55:00|1834.29|1833.79|1835.1|1834.3|1835.66|1835.16|1834.09|1833.54|715
1607691600000|2020-12-11 13:00:00|1835.08|1834.28|1834.52|1834.02|1836.62|1836.12|1834.23|1833.73|1074
1607691900000|2020-12-11 13:05:00|1834.54|1834.04|1833.03|1832.53|1834.88|1834.38|1832.08|1831.58|1182
1607692200000|2020-12-11 13:10:00|1833.04|1832.54|1834.18|1833.68|1834.18|1833.68|1832.41|1831.89|1204
1607692500000|2020-12-11 13:15:00|1834.14|1833.64|1834.62|1834.12|1835.99|1835.37|1834.11|1833.49|1127
1607692800000|2020-12-11 13:20:00|1834.68|1834.18|1837.24|1836.74|1837.99|1837.49|1833.89|1833.39|1286
1607693100000|2020-12-11 13:25:00|1837.3|1836.8|1836.51|1835.71|1837.87|1837.37|1835.82|1835.2|1162
1607693400000|2020-12-11 13:30:00|1836.5|1835.7|1838.71|1838.21|1839.07|1838.57|1836.37|1835.7|1390
1607693700000|2020-12-11 13:35:00|1838.72|1838.22|1839.66|1839.16|1839.95|1839.45|1838.28|1837.67|1285
1607694000000|2020-12-11 13:40:00|1839.65|1839.15|1838.38|1837.58|1840.24|1839.64|1837.12|1836.62|1223
1607694300000|2020-12-11 13:45:00|1838.24|1837.74|1839.49|1838.99|1839.73|1839.2|1837.88|1837.35|1253
1607694600000|2020-12-11 13:50:00|1839.5|1839|1841.01|1840.51|1841.26|1840.76|1838.96|1838.44|1148
1607694900000|2020-12-11 13:55:00|1841.06|1840.56|1840.32|1839.82|1841.37|1840.85|1839.88|1839.31|1162
1607695200000|2020-12-11 14:00:00|1840.13|1839.63|1839.33|1838.83|1841.28|1840.71|1838.86|1838.27|1157
1607695500000|2020-12-11 14:05:00|1839.31|1838.81|1842.15|1841.65|1842.49|1841.99|1839.31|1838.7|1172
1607695800000|2020-12-11 14:10:00|1842.14|1841.64|1840.78|1840.28|1842.93|1842.43|1839.81|1839.31|1206
1607696100000|2020-12-11 14:15:00|1840.75|1840.25|1839.29|1838.79|1841.23|1840.72|1839.12|1838.53|1243
1607696400000|2020-12-11 14:20:00|1839.3|1838.8|1837.89|1837.39|1839.96|1839.45|1837.7|1837.09|1157
1607696700000|2020-12-11 14:25:00|1837.9|1837.4|1836.47|1835.97|1838.18|1837.61|1835.47|1834.97|1239
1607697000000|2020-12-11 14:30:00|1836.4|1835.9|1838.89|1838.39|1839.11|1838.61|1835.65|1835.12|1368
1607697300000|2020-12-11 14:35:00|1838.91|1838.41|1837.23|1836.73|1839.73|1839.23|1836.85|1836.35|1327
1607697600000|2020-12-11 14:40:00|1837.24|1836.74|1836.99|1836.49|1837.4|1836.75|1835.16|1834.66|1262
1607697900000|2020-12-11 14:45:00|1836.96|1836.46|1838.9|1838.4|1839.13|1838.63|1836.73|1836.23|1239
1607698200000|2020-12-11 14:50:00|1838.89|1838.39|1840.85|1840.35|1841.03|1840.53|1837.81|1837.31|1411
1607698500000|2020-12-11 14:55:00|1840.86|1840.36|1841.69|1841.19|1842.04|1841.4|1840.13|1839.63|1212
1607698800000|2020-12-11 15:00:00|1841.66|1841.16|1842.97|1842.47|1844.02|1843.52|1839.41|1838.79|1600
1607699100000|2020-12-11 15:05:00|1842.95|1842.45|1843.08|1842.58|1843.56|1843|1841.86|1841.36|1311
1607699400000|2020-12-11 15:10:00|1843.03|1842.53|1845.46|1844.96|1845.91|1845.4|1842.81|1842.23|1326
1607699700000|2020-12-11 15:15:00|1845.48|1844.98|1846.39|1845.89|1846.97|1846.47|1843.72|1843.16|1523
1607700000000|2020-12-11 15:20:00|1846.41|1845.91|1847.26|1846.76|1848.06|1847.56|1845.78|1845.18|1606
1607700300000|2020-12-11 15:25:00|1847.23|1846.73|1846.94|1846.44|1847.66|1847|1845.79|1845.19|1324
1607700600000|2020-12-11 15:30:00|1846.89|1846.39|1845.72|1845.22|1847.25|1846.65|1845.58|1845.08|1138
1607700900000|2020-12-11 15:35:00|1845.71|1845.21|1846.19|1845.69|1846.32|1845.82|1844.72|1844.22|1108
1607701200000|2020-12-11 15:40:00|1846.2|1845.7|1846.78|1846.28|1847.38|1846.88|1845.64|1845.14|993
1607701500000|2020-12-11 15:45:00|1846.82|1846.32|1845.49|1844.99|1847.11|1846.61|1845.17|1844.67|1119
1607701800000|2020-12-11 15:50:00|1845.52|1845.02|1845.78|1845.28|1846.31|1845.81|1845.1|1844.6|1156
1607702100000|2020-12-11 15:55:00|1845.72|1845.22|1844.88|1844.38|1846.14|1845.5|1843.78|1843.19|1253
1607702400000|2020-12-11 16:00:00|1844.89|1844.39|1846.32|1845.82|1846.6|1846.03|1844.67|1844.08|972
1607702700000|2020-12-11 16:05:00|1846.29|1845.79|1845.86|1845.36|1846.33|1845.83|1844.56|1844.06|930
1607703000000|2020-12-11 16:10:00|1845.88|1845.38|1845.88|1845.38|1846.11|1845.61|1845.58|1845.07|758
1607703300000|2020-12-11 16:15:00|1845.9|1845.4|1846.53|1846.03|1847|1846.5|1845.78|1845.28|955
1607703600000|2020-12-11 16:20:00|1846.52|1846.02|1845.46|1844.96|1846.79|1846.29|1845.17|1844.67|882
1607703900000|2020-12-11 16:25:00|1845.5|1845|1844.79|1844.29|1845.93|1845.43|1844.76|1844.26|845
1607704200000|2020-12-11 16:30:00|1844.77|1844.27|1844.2|1843.7|1844.77|1844.27|1843.22|1842.72|1012
1607704500000|2020-12-11 16:35:00|1844.22|1843.72|1843.76|1843.26|1844.56|1844.06|1843.65|1843.15|772
1607704800000|2020-12-11 16:40:00|1843.77|1843.27|1843.29|1842.79|1844.17|1843.67|1843.08|1842.58|774
1607705100000|2020-12-11 16:45:00|1843.3|1842.8|1842.6|1842.1|1843.42|1842.92|1842.21|1841.71|950
1607705400000|2020-12-11 16:50:00|1842.57|1842.07|1842.2|1841.7|1843.11|1842.61|1841.89|1841.39|849
1607705700000|2020-12-11 16:55:00|1842.21|1841.71|1842.71|1842.21|1843.17|1842.67|1842.07|1841.57|829
1607706000000|2020-12-11 17:00:00|1842.74|1842.24|1842.84|1842.34|1842.9|1842.4|1842.35|1841.85|655
1607706300000|2020-12-11 17:05:00|1842.83|1842.33|1842.92|1842.42|1843.65|1843.15|1842.61|1842.11|569
1607706600000|2020-12-11 17:10:00|1842.93|1842.43|1842.95|1842.45|1843.29|1842.79|1842.68|1842.18|565
1607706900000|2020-12-11 17:15:00|1842.96|1842.46|1842.66|1842.16|1843.36|1842.86|1842.63|1842.13|465
1607707200000|2020-12-11 17:20:00|1842.63|1842.13|1842.8|1842.3|1843.21|1842.71|1842.44|1841.94|533
1607707500000|2020-12-11 17:25:00|1842.76|1842.26|1842.97|1842.47|1843.3|1842.8|1842.37|1841.87|545
1607707800000|2020-12-11 17:30:00|1842.98|1842.48|1843.01|1842.51|1843.35|1842.85|1842.91|1842.41|480
1607708100000|2020-12-11 17:35:00|1843|1842.5|1842.42|1841.92|1843.38|1842.88|1842.4|1841.84|514
1607708400000|2020-12-11 17:40:00|1842.43|1841.93|1842.55|1842.05|1842.76|1842.26|1842.35|1841.85|513
1607708700000|2020-12-11 17:45:00|1842.54|1842.04|1842.45|1841.95|1842.86|1842.36|1842.29|1841.79|596
1607709000000|2020-12-11 17:50:00|1842.46|1841.96|1842.79|1842.29|1842.92|1842.42|1842.45|1841.95|375
1607709300000|2020-12-11 17:55:00|1842.78|1842.28|1842.29|1841.79|1843|1842.5|1842.28|1841.78|511
1607709600000|2020-12-11 18:00:00|1842.31|1841.81|1842.5|1842|1842.82|1842.32|1842.21|1841.71|487
1607709900000|2020-12-11 18:05:00|1842.48|1841.98|1842.35|1841.85|1842.95|1842.45|1842.23|1841.73|529
1607710200000|2020-12-11 18:10:00|1842.4|1841.9|1841.74|1841.24|1842.47|1841.97|1841.72|1841.22|478
1607710500000|2020-12-11 18:15:00|1841.73|1841.23|1840.78|1840.28|1842.18|1841.68|1839.92|1839.42|686
1607710800000|2020-12-11 18:20:00|1840.77|1840.27|1839.71|1839.21|1840.79|1840.29|1839.16|1838.66|636
1607711100000|2020-12-11 18:25:00|1839.7|1839.2|1839.75|1839.25|1840.42|1839.92|1839.17|1838.67|787
1607711400000|2020-12-11 18:30:00|1839.71|1839.21|1839.28|1838.78|1840.08|1839.58|1839.02|1838.52|646
1607711700000|2020-12-11 18:35:00|1839.37|1838.87|1840.65|1840.15|1840.81|1840.31|1839.37|1838.87|484
1607712000000|2020-12-11 18:40:00|1840.66|1840.16|1839.93|1839.43|1840.69|1840.19|1839.78|1839.28|484
1607712300000|2020-12-11 18:45:00|1839.92|1839.42|1839.83|1839.33|1840.21|1839.71|1839.65|1839.15|328
1607712600000|2020-12-11 18:50:00|1839.84|1839.34|1839.44|1838.94|1839.84|1839.34|1839.13|1838.63|477
1607712900000|2020-12-11 18:55:00|1839.45|1838.95|1841|1840.5|1841.01|1840.51|1839.44|1838.94|445
1607713200000|2020-12-11 19:00:00|1840.99|1840.49|1839.91|1839.41|1841.02|1840.52|1839.8|1839.14|554
1607713500000|2020-12-11 19:05:00|1839.92|1839.42|1839.78|1839.28|1840.45|1839.95|1839.67|1839.17|589
1607713800000|2020-12-11 19:10:00|1839.77|1839.27|1839.92|1839.42|1840.06|1839.56|1839.44|1838.81|733
1607714100000|2020-12-11 19:15:00|1839.9|1839.4|1839.61|1839.11|1840.04|1839.54|1839.37|1838.87|468
1607714400000|2020-12-11 19:20:00|1839.62|1839.12|1840.32|1839.82|1840.32|1839.82|1839.3|1838.8|512
1607714700000|2020-12-11 19:25:00|1840.33|1839.83|1840.64|1840.14|1840.74|1840.24|1839.93|1839.43|517
1607715000000|2020-12-11 19:30:00|1840.63|1840.13|1841.12|1840.62|1841.29|1840.79|1840.55|1840.05|374
1607715300000|2020-12-11 19:35:00|1841.11|1840.61|1840.01|1839.51|1841.28|1840.78|1839.97|1839.47|574
1607715600000|2020-12-11 19:40:00|1840|1839.5|1838.9|1838.4|1840.13|1839.63|1838.82|1838.32|824
1607715900000|2020-12-11 19:45:00|1838.91|1838.41|1839.59|1839.09|1839.59|1839.09|1838.78|1838.28|587
1607716200000|2020-12-11 19:50:00|1839.6|1839.1|1839.14|1838.64|1839.75|1839.25|1838.99|1838.49|561
1607716500000|2020-12-11 19:55:00|1839.16|1838.66|1839.08|1838.58|1839.25|1838.75|1838.69|1838.19|664
1607716800000|2020-12-11 20:00:00|1839.05|1838.55|1838.82|1838.32|1839.64|1839.14|1838.73|1838.23|823
1607717100000|2020-12-11 20:05:00|1838.83|1838.33|1838.87|1838.37|1838.94|1838.44|1838.2|1837.7|548
1607717400000|2020-12-11 20:10:00|1838.88|1838.38|1838.6|1838.1|1839.1|1838.6|1838.55|1838.05|607
1607717700000|2020-12-11 20:15:00|1838.59|1838.09|1838.54|1838.04|1838.8|1838.3|1838.2|1837.7|819
1607718000000|2020-12-11 20:20:00|1838.47|1837.97|1838.45|1837.95|1838.71|1838.21|1838.38|1837.88|548
1607718300000|2020-12-11 20:25:00|1838.44|1837.94|1838.88|1838.38|1839.15|1838.65|1838.38|1837.88|696
1607718600000|2020-12-11 20:30:00|1838.9|1838.4|1839.48|1838.98|1839.65|1839.15|1838.77|1838.27|724
1607718900000|2020-12-11 20:35:00|1839.47|1838.97|1839.28|1838.78|1839.77|1839.13|1839.22|1838.68|617
1607719200000|2020-12-11 20:40:00|1839.29|1838.79|1838.34|1837.84|1839.35|1838.85|1838.26|1837.76|504
1607719500000|2020-12-11 20:45:00|1838.3|1837.8|1838.78|1838.28|1838.81|1838.31|1838.18|1837.68|403
1607719800000|2020-12-11 20:50:00|1838.79|1838.29|1839.26|1838.76|1839.33|1838.79|1838.75|1838.25|389
1607720100000|2020-12-11 20:55:00|1839.27|1838.77|1839.62|1839.12|1839.89|1839.38|1839.08|1838.58|653
1607720400000|2020-12-11 21:00:00|1839.56|1839.06|1839.24|1838.74|1839.97|1839.32|1839.23|1838.59|313
1607720700000|2020-12-11 21:05:00|1839.23|1838.73|1839.27|1838.77|1839.6|1838.99|1839.18|1838.53|234
1607721000000|2020-12-11 21:10:00|1839.28|1838.78|1839.53|1839.03|1839.67|1839.07|1839.24|1838.59|197
1607721300000|2020-12-11 21:15:00|1839.55|1839.05|1839.43|1838.93|1839.69|1839.19|1839.28|1838.62|201
1607721600000|2020-12-11 21:20:00|1839.45|1838.95|1839.4|1838.9|1839.68|1839.18|1839.21|1838.56|176
1607721900000|2020-12-11 21:25:00|1839.41|1838.91|1839.48|1838.98|1839.71|1839|1839.31|1838.69|110
1607722200000|2020-12-11 21:30:00|1839.49|1838.99|1839.34|1838.84|1839.74|1839.12|1839.33|1838.68|232
1607722500000|2020-12-11 21:35:00|1839.49|1838.69|1840.52|1839.72|1840.63|1839.83|1839.23|1838.55|205
1607722800000|2020-12-11 21:40:00|1840.56|1839.76|1840.21|1839.41|1840.65|1839.88|1840.12|1839.32|306
1607723100000|2020-12-11 21:45:00|1840.18|1839.38|1839.96|1839.16|1840.39|1839.59|1839.82|1839.02|246
1607723400000|2020-12-11 21:50:00|1840|1839.2|1840.37|1839.57|1840.46|1839.66|1839.14|1838.34|355
1607723700000|2020-12-11 21:55:00|1840.24|1839.44|1840.26|1839.46|1840.37|1839.57|1839.71|1838.91|252
1607900400000|2020-12-13 23:00:00|1839.68|1838.88|1837.67|1836.87|1839.83|1839.03|1834.96|1832.39|970
1607900700000|2020-12-13 23:05:00|1837.47|1836.67|1836.54|1836.04|1838.01|1837.34|1836.2|1835.55|783
1607901000000|2020-12-13 23:10:00|1836.48|1835.98|1837.37|1836.87|1837.92|1837.29|1836.48|1835.98|610
1607901300000|2020-12-13 23:15:00|1837.52|1836.72|1837.43|1836.93|1837.95|1837.34|1836.86|1836.21|443
1607901600000|2020-12-13 23:20:00|1837.48|1836.98|1837.7|1836.9|1838.19|1837.57|1837.32|1836.72|387
1607901900000|2020-12-13 23:25:00|1837.69|1836.89|1837.63|1837.13|1838.09|1837.47|1837.54|1836.86|263
1607902200000|2020-12-13 23:30:00|1837.79|1836.99|1838.13|1837.63|1838.44|1837.94|1837.51|1836.97|246
1607902500000|2020-12-13 23:35:00|1838.14|1837.64|1838.02|1837.52|1838.48|1837.89|1837.94|1837.44|158
1607902800000|2020-12-13 23:40:00|1838.03|1837.53|1838.32|1837.82|1838.41|1837.91|1837.89|1837.31|164
1607903100000|2020-12-13 23:45:00|1838.31|1837.81|1838.39|1837.59|1838.41|1837.91|1837.82|1837.32|216
1607903400000|2020-12-13 23:50:00|1838.25|1837.75|1838.39|1837.89|1838.47|1837.9|1837.97|1837.31|180
1607903700000|2020-12-13 23:55:00|1838.32|1837.82|1838.48|1837.68|1838.48|1837.9|1838.14|1837.5|98
1607904000000|2020-12-14 00:00:00|1838.42|1837.62|1836.61|1836.11|1838.42|1837.84|1836.54|1836.04|529
1607904300000|2020-12-14 00:05:00|1836.62|1836.12|1837.38|1836.88|1837.48|1836.98|1835.96|1835.45|482
1607904600000|2020-12-14 00:10:00|1837.37|1836.87|1837.19|1836.69|1837.58|1837.08|1837.17|1836.67|302
1607904900000|2020-12-14 00:15:00|1837.2|1836.7|1837.54|1837.04|1837.63|1837.13|1837.15|1836.58|311
1607905200000|2020-12-14 00:20:00|1837.56|1837.06|1838.04|1837.54|1838.04|1837.54|1837.39|1836.89|272
1607905500000|2020-12-14 00:25:00|1838.05|1837.55|1837.08|1836.58|1838.05|1837.55|1836.82|1836.32|308
1607905800000|2020-12-14 00:30:00|1837.07|1836.57|1837.49|1836.99|1837.64|1837.14|1836.96|1836.46|226
1607906100000|2020-12-14 00:35:00|1837.48|1836.98|1836.8|1836.3|1837.58|1837.08|1836.68|1836.18|327
1607906400000|2020-12-14 00:40:00|1836.79|1836.29|1836.71|1836.21|1837.34|1836.84|1836.5|1835.94|295
1607906700000|2020-12-14 00:45:00|1836.68|1836.18|1836.41|1835.91|1836.79|1836.29|1836.27|1835.77|242
1607907000000|2020-12-14 00:50:00|1836.42|1835.92|1835.91|1835.41|1836.89|1836.39|1835.75|1835.25|495
1607907300000|2020-12-14 00:55:00|1835.9|1835.4|1835.99|1835.49|1836.21|1835.71|1835.63|1835.13|467
1607907600000|2020-12-14 01:00:00|1835.96|1835.46|1836.09|1835.59|1837.22|1836.72|1834.87|1834.37|1230
1607907900000|2020-12-14 01:05:00|1836.12|1835.62|1835.73|1835.23|1836.47|1835.97|1835.18|1834.68|761
1607908200000|2020-12-14 01:10:00|1835.74|1835.24|1835.84|1835.34|1836.73|1836.23|1834.85|1834.35|792
1607908500000|2020-12-14 01:15:00|1835.8|1835.3|1836.92|1836.42|1836.95|1836.45|1834.59|1834.09|744
1607908800000|2020-12-14 01:20:00|1836.94|1836.44|1837.54|1837.04|1838.42|1837.92|1836.78|1836.28|696
1607909100000|2020-12-14 01:25:00|1837.53|1837.03|1837.41|1836.91|1838.21|1837.71|1837.32|1836.82|595
1607909400000|2020-12-14 01:30:00|1837.39|1836.89|1836.72|1836.22|1837.5|1837|1836.26|1835.76|694
1607909700000|2020-12-14 01:35:00|1836.73|1836.23|1836.7|1836.2|1836.81|1836.31|1835.87|1835.37|629
1607910000000|2020-12-14 01:40:00|1836.71|1836.21|1836.23|1835.73|1837.01|1836.51|1835.96|1835.46|528
1607910300000|2020-12-14 01:45:00|1836.27|1835.77|1836.48|1835.98|1836.63|1836.13|1835.88|1835.38|453
1607910600000|2020-12-14 01:50:00|1836.52|1836.02|1835.79|1835.29|1836.92|1836.42|1835.36|1834.86|589
1607910900000|2020-12-14 01:55:00|1835.84|1835.34|1835.67|1835.17|1836.08|1835.58|1835.49|1834.99|376
1607911200000|2020-12-14 02:00:00|1835.68|1835.18|1836.13|1835.63|1836.38|1835.88|1835.22|1834.72|530
1607911500000|2020-12-14 02:05:00|1836.11|1835.61|1836.36|1835.86|1836.53|1836.03|1835.69|1835.19|496
1607911800000|2020-12-14 02:10:00|1836.35|1835.85|1836.41|1835.91|1836.85|1836.35|1836.21|1835.71|455
1607912100000|2020-12-14 02:15:00|1836.4|1835.9|1836.48|1835.98|1836.91|1836.41|1836.29|1835.79|333
1607912400000|2020-12-14 02:20:00|1836.47|1835.97|1836.47|1835.97|1836.69|1836.19|1836.42|1835.92|251
1607912700000|2020-12-14 02:25:00|1836.5|1836|1836.58|1836.08|1836.68|1836.18|1836.23|1835.73|192
1607913000000|2020-12-14 02:30:00|1836.57|1836.07|1837.28|1836.78|1837.41|1836.91|1836.42|1835.92|453
1607913300000|2020-12-14 02:35:00|1837.31|1836.81|1837.27|1836.77|1837.51|1837.01|1836.72|1836.22|373
1607913600000|2020-12-14 02:40:00|1837.29|1836.79|1837.52|1837.02|1837.76|1837.26|1837.23|1836.73|414
1607913900000|2020-12-14 02:45:00|1837.51|1837.01|1837.49|1836.99|1837.75|1837.25|1837.33|1836.83|322
1607914200000|2020-12-14 02:50:00|1837.5|1837|1837.06|1836.56|1837.51|1837.01|1836.91|1836.41|402
1607914500000|2020-12-14 02:55:00|1837.05|1836.55|1837.48|1836.98|1837.95|1837.45|1836.54|1836.04|496
1607914800000|2020-12-14 03:00:00|1837.47|1836.97|1836.32|1835.82|1837.62|1837.12|1835.93|1835.43|528
1607915100000|2020-12-14 03:05:00|1836.31|1835.81|1835.62|1835.12|1836.6|1836.1|1835.62|1835.12|515
1607915400000|2020-12-14 03:10:00|1835.59|1835.09|1835.54|1835.04|1835.87|1835.37|1835.44|1834.94|367
1607915700000|2020-12-14 03:15:00|1835.55|1835.05|1836.29|1835.79|1836.37|1835.87|1835.43|1834.93|356
1607916000000|2020-12-14 03:20:00|1836.3|1835.8|1835.72|1835.22|1836.3|1835.8|1835.53|1835.03|344
1607916300000|2020-12-14 03:25:00|1835.7|1835.2|1836.16|1835.66|1836.17|1835.67|1835.69|1835.19|239
1607916600000|2020-12-14 03:30:00|1836.17|1835.67|1836.44|1835.94|1836.56|1836.06|1836.16|1835.66|259
1607916900000|2020-12-14 03:35:00|1836.45|1835.95|1835.87|1835.37|1836.46|1835.96|1835.55|1835.05|279
1607917200000|2020-12-14 03:40:00|1835.88|1835.38|1836.7|1836.2|1836.83|1836.33|1835.88|1835.38|350
1607917500000|2020-12-14 03:45:00|1836.68|1836.18|1836.7|1836.2|1836.82|1836.32|1836.43|1835.93|294
1607917800000|2020-12-14 03:50:00|1836.74|1836.24|1836.55|1836.05|1836.86|1836.36|1836.46|1835.96|210
1607918100000|2020-12-14 03:55:00|1836.56|1836.06|1836.8|1836.3|1836.88|1836.38|1836.44|1835.94|145
1607918400000|2020-12-14 04:00:00|1836.77|1836.27|1836.95|1836.45|1837.07|1836.57|1836.69|1836.19|217
1607918700000|2020-12-14 04:05:00|1836.94|1836.44|1836.47|1835.97|1836.96|1836.46|1836.44|1835.94|133
1607919000000|2020-12-14 04:10:00|1836.46|1835.96|1835.95|1835.45|1836.56|1836.06|1835.82|1835.32|158
1607919300000|2020-12-14 04:15:00|1835.96|1835.46|1836.33|1835.83|1836.33|1835.83|1835.92|1835.42|121
1607919600000|2020-12-14 04:20:00|1836.34|1835.84|1836.35|1835.85|1836.41|1835.91|1836.17|1835.67|90
1607919900000|2020-12-14 04:25:00|1836.36|1835.86|1835.96|1835.46|1836.42|1835.92|1835.9|1835.4|77
1607920200000|2020-12-14 04:30:00|1835.97|1835.47|1835.87|1835.37|1836.05|1835.55|1835.68|1835.18|223
1607920500000|2020-12-14 04:35:00|1835.88|1835.38|1835.7|1835.2|1835.88|1835.38|1835.2|1834.67|331
1607920800000|2020-12-14 04:40:00|1835.75|1835.25|1835.88|1835.38|1836.09|1835.59|1835.7|1835.2|261
1607921100000|2020-12-14 04:45:00|1835.84|1835.34|1835.96|1835.46|1836.18|1835.68|1835.74|1835.24|238
1607921400000|2020-12-14 04:50:00|1835.92|1835.42|1836.05|1835.55|1836.12|1835.62|1835.87|1835.37|219
1607921700000|2020-12-14 04:55:00|1836|1835.5|1836.17|1835.67|1836.4|1835.9|1835.96|1835.46|202
1607922000000|2020-12-14 05:00:00|1836.19|1835.69|1835.74|1835.24|1836.2|1835.7|1835.54|1835.04|255
1607922300000|2020-12-14 05:05:00|1835.75|1835.25|1835.01|1834.51|1835.77|1835.27|1834.96|1834.46|254
1607922600000|2020-12-14 05:10:00|1835|1834.5|1835.64|1835.14|1835.71|1835.21|1834.99|1834.49|203
1607922900000|2020-12-14 05:15:00|1835.55|1835.05|1835.15|1834.65|1835.72|1835.22|1834.89|1834.39|230
1607923200000|2020-12-14 05:20:00|1835.12|1834.62|1834.79|1834.29|1835.19|1834.69|1834.57|1834.07|251
1607923500000|2020-12-14 05:25:00|1834.8|1834.3|1834.21|1833.71|1835.05|1834.55|1833.94|1833.44|274
1607923800000|2020-12-14 05:30:00|1834.2|1833.7|1834.45|1833.95|1834.68|1834.18|1833.23|1832.73|717
1607924100000|2020-12-14 05:35:00|1834.5|1834|1834.13|1833.63|1834.52|1834.02|1833.36|1832.86|509
1607924400000|2020-12-14 05:40:00|1834.12|1833.62|1834.75|1834.25|1835.05|1834.55|1833.91|1833.41|454
1607924700000|2020-12-14 05:45:00|1834.76|1834.26|1835.09|1834.59|1835.5|1835|1834.53|1834.03|458
1607925000000|2020-12-14 05:50:00|1835.11|1834.61|1835.37|1834.87|1835.49|1834.99|1834.83|1834.33|391
1607925300000|2020-12-14 05:55:00|1835.38|1834.88|1834.81|1834.31|1835.54|1835.04|1834.56|1834.06|365
1607925600000|2020-12-14 06:00:00|1834.8|1834.3|1834.97|1834.47|1835.22|1834.72|1834.35|1833.85|361
1607925900000|2020-12-14 06:05:00|1834.99|1834.49|1834.54|1834.04|1835.07|1834.57|1834.34|1833.84|381
1607926200000|2020-12-14 06:10:00|1834.55|1834.05|1833.68|1833.18|1834.55|1834.05|1833.43|1832.93|435
1607926500000|2020-12-14 06:15:00|1833.67|1833.17|1834.69|1834.19|1834.85|1834.35|1833.51|1833.01|516
1607926800000|2020-12-14 06:20:00|1834.71|1834.21|1834.44|1833.94|1834.83|1834.33|1834.09|1833.59|326
1607927100000|2020-12-14 06:25:00|1834.42|1833.92|1833.58|1833.08|1835.48|1834.98|1833.11|1832.61|751
1607927400000|2020-12-14 06:30:00|1833.56|1833.06|1833.29|1832.79|1833.87|1833.37|1832.6|1832.04|586
1607927700000|2020-12-14 06:35:00|1833.32|1832.82|1834.08|1833.58|1834.08|1833.58|1832.96|1832.46|404
1607928000000|2020-12-14 06:40:00|1834.07|1833.57|1833.15|1832.65|1834.13|1833.63|1833.14|1832.64|334
1607928300000|2020-12-14 06:45:00|1833.18|1832.68|1833.64|1833.14|1833.7|1833.2|1832.64|1832.14|493
1607928600000|2020-12-14 06:50:00|1833.58|1833.08|1833.84|1833.34|1834.04|1833.54|1833.2|1832.7|310
1607928900000|2020-12-14 06:55:00|1833.8|1833.3|1833.94|1833.44|1834.07|1833.57|1833.24|1832.74|597
1607929200000|2020-12-14 07:00:00|1833.96|1833.46|1834.22|1833.72|1834.29|1833.79|1833.19|1832.69|386
1607929500000|2020-12-14 07:05:00|1834.21|1833.71|1833.47|1832.97|1834.35|1833.85|1833.41|1832.91|383
1607929800000|2020-12-14 07:10:00|1833.48|1832.98|1833.16|1832.66|1833.67|1833.17|1832.98|1832.48|571
1607930100000|2020-12-14 07:15:00|1833.14|1832.64|1832.38|1831.88|1833.37|1832.87|1832.26|1831.76|534
1607930400000|2020-12-14 07:20:00|1832.42|1831.92|1832.51|1832.01|1832.77|1832.27|1832.26|1831.76|525
1607930700000|2020-12-14 07:25:00|1832.5|1832|1833.54|1833.04|1833.68|1833.18|1832.34|1831.84|514
1607931000000|2020-12-14 07:30:00|1833.55|1833.05|1833.65|1833.15|1834.28|1833.78|1833.52|1833.02|474
1607931300000|2020-12-14 07:35:00|1833.66|1833.16|1834.1|1833.6|1834.75|1834.25|1833.66|1833.16|596
1607931600000|2020-12-14 07:40:00|1834.17|1833.67|1833.61|1833.11|1834.36|1833.86|1833.5|1833|499
1607931900000|2020-12-14 07:45:00|1833.62|1833.12|1832.4|1831.9|1833.71|1833.21|1832.24|1831.74|719
1607932200000|2020-12-14 07:50:00|1832.44|1831.94|1832.36|1831.86|1833.44|1832.94|1832.18|1831.68|727
1607932500000|2020-12-14 07:55:00|1832.35|1831.85|1833.55|1833.05|1833.74|1833.24|1832.33|1831.83|731
1607932800000|2020-12-14 08:00:00|1833.56|1833.06|1833.51|1833.01|1834.5|1834|1833.09|1832.59|817
1607933100000|2020-12-14 08:05:00|1833.44|1832.94|1833.62|1833.12|1833.71|1833.21|1832.28|1831.74|753
1607933400000|2020-12-14 08:10:00|1833.64|1833.14|1833.85|1833.35|1834.02|1833.52|1832.91|1832.27|752
1607933700000|2020-12-14 08:15:00|1833.84|1833.34|1830.65|1830.15|1833.94|1833.44|1830.15|1829.57|1060
1607934000000|2020-12-14 08:20:00|1830.57|1830.07|1830.09|1829.59|1830.57|1830.07|1827.45|1826.93|1323
1607934300000|2020-12-14 08:25:00|1830.24|1829.44|1830.06|1829.56|1830.73|1830.23|1829.13|1828.63|1168
1607934600000|2020-12-14 08:30:00|1830.05|1829.55|1829.54|1829.04|1830.94|1830.44|1829.27|1828.67|985
1607934900000|2020-12-14 08:35:00|1829.52|1829.02|1829.69|1829.19|1829.82|1829.29|1828.72|1828.22|828
1607935200000|2020-12-14 08:40:00|1829.67|1829.17|1827.37|1826.87|1829.69|1829.19|1827.35|1826.85|995
1607935500000|2020-12-14 08:45:00|1827.36|1826.86|1828.44|1827.94|1829.12|1828.57|1827.27|1826.7|955
1607935800000|2020-12-14 08:50:00|1828.48|1827.98|1827.61|1827.11|1828.51|1827.98|1827.34|1826.84|722
1607936100000|2020-12-14 08:55:00|1827.6|1827.1|1828.51|1828.01|1829|1828.5|1826.63|1826.07|1071
1607936400000|2020-12-14 09:00:00|1828.49|1827.99|1828.14|1827.64|1829.07|1828.56|1827.73|1827.14|795
1607936700000|2020-12-14 09:05:00|1828.15|1827.65|1826.22|1825.72|1828.39|1827.81|1825.77|1825.17|937
1607937000000|2020-12-14 09:10:00|1826.23|1825.73|1826.31|1825.81|1826.76|1826.19|1825.95|1825.45|823
1607937300000|2020-12-14 09:15:00|1826.29|1825.79|1827.36|1826.86|1827.5|1827|1826.06|1825.56|919
1607937600000|2020-12-14 09:20:00|1827.35|1826.85|1830.56|1830.06|1830.59|1830.09|1827.31|1826.81|993
1607937900000|2020-12-14 09:25:00|1830.54|1830.04|1830.78|1830.28|1831.24|1830.64|1829.71|1829.21|932
1607938200000|2020-12-14 09:30:00|1830.72|1830.22|1830.16|1829.66|1831.21|1830.69|1830.12|1829.62|722
1607938500000|2020-12-14 09:35:00|1830.24|1829.74|1830.92|1830.42|1831.12|1830.6|1830.24|1829.74|700
1607938800000|2020-12-14 09:40:00|1830.93|1830.43|1829.22|1828.72|1830.93|1830.43|1829.02|1828.52|732
1607939100000|2020-12-14 09:45:00|1829.2|1828.7|1829.13|1828.63|1829.56|1829.01|1828.82|1828.23|815
1607939400000|2020-12-14 09:50:00|1829.14|1828.64|1828.8|1828.3|1829.25|1828.75|1828.69|1828.19|546
1607939700000|2020-12-14 09:55:00|1828.79|1828.29|1829.29|1828.79|1830.07|1829.57|1828.78|1828.28|530
1607940000000|2020-12-14 10:00:00|1829.3|1828.8|1826.82|1826.32|1829.5|1829|1826.71|1826.21|866
1607940300000|2020-12-14 10:05:00|1826.83|1826.33|1826.66|1826.16|1827.94|1827.44|1826.17|1825.67|690
1607940600000|2020-12-14 10:10:00|1826.65|1826.15|1828.47|1827.97|1828.64|1828.12|1826.1|1825.52|864
1607940900000|2020-12-14 10:15:00|1828.46|1827.96|1826.82|1826.32|1828.58|1828.08|1826.57|1826.07|647
1607941200000|2020-12-14 10:20:00|1826.77|1826.27|1826.92|1826.42|1827.47|1826.97|1826.22|1825.72|699
1607941500000|2020-12-14 10:25:00|1826.94|1826.44|1821.09|1820.59|1826.97|1826.47|1819.52|1819.02|744
1607941800000|2020-12-14 10:30:00|1821.34|1820.54|1822.13|1821.63|1823.69|1823.11|1820.61|1819.81|1654
1607942100000|2020-12-14 10:35:00|1822.14|1821.64|1824.74|1823.94|1825.08|1824.49|1821.77|1821.27|1268
1607942400000|2020-12-14 10:40:00|1824.72|1823.92|1823.58|1823.08|1824.83|1824.18|1822.85|1822.34|908
1607942700000|2020-12-14 10:45:00|1823.57|1823.07|1824.07|1823.57|1824.13|1823.63|1823.25|1822.75|707
1607943000000|2020-12-14 10:50:00|1824.04|1823.54|1823.37|1822.87|1824.05|1823.55|1823.14|1822.58|538
1607943300000|2020-12-14 10:55:00|1823.39|1822.89|1824.68|1824.18|1824.75|1824.25|1823.13|1822.63|665
1607943600000|2020-12-14 11:00:00|1824.66|1824.16|1824.92|1824.42|1825.42|1824.92|1823.76|1823.26|931
1607943900000|2020-12-14 11:05:00|1824.73|1824.23|1824.1|1823.6|1824.77|1824.27|1823.73|1823.21|561
1607944200000|2020-12-14 11:10:00|1824.06|1823.56|1825.08|1824.58|1825.26|1824.76|1823.97|1823.47|571
1607944500000|2020-12-14 11:15:00|1825.03|1824.53|1824.82|1824.32|1825.41|1824.91|1824.52|1824.02|602
1607944800000|2020-12-14 11:20:00|1824.8|1824.3|1825.05|1824.55|1825.24|1824.71|1824.47|1823.97|538
1607945100000|2020-12-14 11:25:00|1825.08|1824.58|1825.97|1825.47|1826.08|1825.58|1824.96|1824.46|645
1607945400000|2020-12-14 11:30:00|1825.96|1825.46|1825.85|1825.35|1826.35|1825.85|1825.18|1824.68|597
1607945700000|2020-12-14 11:35:00|1825.83|1825.33|1828.32|1827.82|1828.5|1827.91|1825.79|1825.29|846
1607946000000|2020-12-14 11:40:00|1828.46|1827.66|1828.21|1827.71|1829.27|1828.71|1827.47|1826.94|942
1607946300000|2020-12-14 11:45:00|1828.23|1827.73|1827.87|1827.37|1828.58|1827.99|1827.59|1827.04|682
1607946600000|2020-12-14 11:50:00|1827.85|1827.35|1828.6|1828.1|1830.47|1829.93|1827.54|1826.91|979
1607946900000|2020-12-14 11:55:00|1828.57|1828.07|1827.65|1827.15|1828.6|1828.1|1827.51|1827.01|738
1607947200000|2020-12-14 12:00:00|1827.68|1827.18|1827.75|1827.25|1828.65|1828.15|1826.95|1826.39|905
1607947500000|2020-12-14 12:05:00|1827.79|1827.29|1827.71|1827.21|1828.35|1827.85|1827.25|1826.75|736
1607947800000|2020-12-14 12:10:00|1827.68|1827.18|1827.4|1826.9|1827.72|1827.18|1826.97|1826.32|600
1607948100000|2020-12-14 12:15:00|1827.41|1826.91|1826.57|1826.07|1827.55|1827.05|1826.18|1825.68|755
1607948400000|2020-12-14 12:20:00|1826.69|1826.19|1825.53|1825.03|1826.99|1826.49|1825.45|1824.95|829
1607948700000|2020-12-14 12:25:00|1825.49|1824.99|1827.42|1826.92|1827.52|1827.02|1825.21|1824.55|794
1607949000000|2020-12-14 12:30:00|1827.32|1826.82|1827.37|1826.87|1827.52|1827.02|1826.87|1826.37|548
1607949300000|2020-12-14 12:35:00|1827.42|1826.92|1827.49|1826.99|1827.61|1827.09|1827.01|1826.51|683
1607949600000|2020-12-14 12:40:00|1827.5|1827|1826.21|1825.71|1827.51|1827.01|1826.1|1825.54|665
1607949900000|2020-12-14 12:45:00|1826.22|1825.72|1826.09|1825.59|1826.33|1825.83|1825.53|1824.93|606
1607950200000|2020-12-14 12:50:00|1826.12|1825.62|1825.7|1825.2|1826.37|1825.87|1825.49|1824.99|525
1607950500000|2020-12-14 12:55:00|1825.68|1825.18|1824.21|1823.71|1825.72|1825.22|1823.94|1823.44|783
1607950800000|2020-12-14 13:00:00|1824.16|1823.66|1826.6|1826.1|1827.63|1827.08|1823.72|1823.22|1380
1607951100000|2020-12-14 13:05:00|1826.47|1825.97|1826.83|1826.33|1827.62|1827.12|1826.24|1825.74|829
1607951400000|2020-12-14 13:10:00|1826.77|1826.27|1826.55|1826.05|1826.83|1826.33|1824.31|1823.81|1058
1607951700000|2020-12-14 13:15:00|1826.53|1826.03|1828.04|1827.54|1828.16|1827.66|1825.76|1825.26|1244
1607952000000|2020-12-14 13:20:00|1828.05|1827.55|1826.66|1826.16|1828.08|1827.58|1822.52|1821.96|1492
1607952300000|2020-12-14 13:25:00|1826.62|1826.12|1824.29|1823.79|1826.68|1826.18|1823.58|1823.08|1163
1607952600000|2020-12-14 13:30:00|1824.27|1823.77|1826.51|1826.01|1826.6|1826.1|1824.03|1823.45|1110
1607952900000|2020-12-14 13:35:00|1826.54|1826.04|1826.76|1826.26|1827.39|1826.89|1825.67|1825.17|1032
1607953200000|2020-12-14 13:40:00|1826.81|1826.31|1827.69|1827.19|1827.98|1827.48|1826.59|1826.09|950
1607953500000|2020-12-14 13:45:00|1827.72|1827.22|1828.07|1827.57|1828.3|1827.69|1827.2|1826.7|992
1607953800000|2020-12-14 13:50:00|1828.06|1827.56|1829.56|1829.06|1829.59|1829.06|1827.5|1827|967
1607954100000|2020-12-14 13:55:00|1829.64|1829.14|1832.99|1832.49|1834.81|1834.01|1829.64|1829.13|1537
1607954400000|2020-12-14 14:00:00|1833.09|1832.59|1832.29|1831.79|1833.95|1833.45|1831.92|1831.31|1394
1607954700000|2020-12-14 14:05:00|1832.3|1831.8|1831.28|1830.78|1832.71|1832.21|1830.68|1830.18|1177
1607955000000|2020-12-14 14:10:00|1831.27|1830.77|1833.43|1832.93|1833.83|1833.33|1831.24|1830.74|1126
1607955300000|2020-12-14 14:15:00|1833.4|1832.9|1832.66|1832.16|1833.72|1833.22|1831.81|1831.31|1079
1607955600000|2020-12-14 14:20:00|1832.63|1832.13|1833.2|1832.7|1833.69|1833.05|1831.94|1831.33|949
1607955900000|2020-12-14 14:25:00|1833.17|1832.67|1832.97|1832.47|1833.62|1833.08|1832.46|1831.96|847
1607956200000|2020-12-14 14:30:00|1833.01|1832.51|1837.42|1836.92|1837.98|1837.33|1832.51|1832.01|1697
1607956500000|2020-12-14 14:35:00|1837.36|1836.86|1836.38|1835.88|1838.61|1838.11|1835.89|1835.34|1634
1607956800000|2020-12-14 14:40:00|1836.37|1835.87|1838.03|1837.53|1839.38|1838.88|1835.75|1835.12|1616
1607957100000|2020-12-14 14:45:00|1838.04|1837.54|1835.78|1835.28|1838.42|1837.92|1835.02|1834.52|1383
1607957400000|2020-12-14 14:50:00|1835.76|1835.26|1834.32|1833.82|1836.43|1835.93|1833.78|1833.28|1393
1607957700000|2020-12-14 14:55:00|1834.33|1833.83|1833.5|1833|1834.35|1833.85|1832.29|1831.66|1294
1607958000000|2020-12-14 15:00:00|1833.51|1833.01|1832.3|1831.8|1834.38|1833.88|1830.79|1830.19|1372
1607958300000|2020-12-14 15:05:00|1832.31|1831.81|1830.22|1829.72|1832.52|1832.02|1829.56|1829.06|1346
1607958600000|2020-12-14 15:10:00|1830.23|1829.73|1827.76|1827.26|1830.33|1829.83|1827.68|1827.18|1450
1607958900000|2020-12-14 15:15:00|1827.79|1827.29|1825.69|1825.19|1828.45|1827.95|1825.22|1824.72|1564
1607959200000|2020-12-14 15:20:00|1825.71|1825.21|1825.57|1825.07|1826.56|1826.06|1824.03|1823.53|1482
1607959500000|2020-12-14 15:25:00|1825.58|1825.08|1827.04|1826.54|1827.11|1826.61|1824.94|1824.44|1309
1607959800000|2020-12-14 15:30:00|1827.03|1826.53|1827.13|1826.63|1827.79|1827.29|1825.85|1825.35|1245
1607960100000|2020-12-14 15:35:00|1827.17|1826.67|1828.01|1827.51|1828.23|1827.73|1826.62|1826.12|1125
1607960400000|2020-12-14 15:40:00|1828.03|1827.53|1828.58|1828.08|1829.23|1828.7|1827.91|1827.26|1084
1607960700000|2020-12-14 15:45:00|1828.59|1828.09|1827.04|1826.54|1828.86|1828.25|1826.77|1826.27|1114
1607961000000|2020-12-14 15:50:00|1827.03|1826.53|1827.96|1827.46|1829.37|1828.87|1826.98|1826.48|1103
1607961300000|2020-12-14 15:55:00|1828.01|1827.51|1826.7|1826.2|1828.3|1827.8|1826.42|1825.92|1324
1607961600000|2020-12-14 16:00:00|1826.74|1826.24|1826.02|1825.52|1827.02|1826.52|1824.71|1824.21|1350
1607961900000|2020-12-14 16:05:00|1826.05|1825.55|1826.19|1825.69|1826.3|1825.8|1824.85|1824.35|1295
1607962200000|2020-12-14 16:10:00|1826.2|1825.7|1827.24|1826.74|1827.57|1827.07|1825.6|1825.1|1251
1607962500000|2020-12-14 16:15:00|1827.21|1826.71|1826.35|1825.85|1827.21|1826.71|1826.16|1825.66|1145
1607962800000|2020-12-14 16:20:00|1826.36|1825.86|1826.1|1825.6|1826.54|1826.04|1825.32|1824.77|932
1607963100000|2020-12-14 16:25:00|1826.13|1825.63|1824.75|1824.25|1826.14|1825.64|1824.72|1824.11|1083
1607963400000|2020-12-14 16:30:00|1824.79|1824.29|1826.5|1826|1826.52|1826.02|1824.76|1824.26|1069
1607963700000|2020-12-14 16:35:00|1826.49|1825.99|1824.71|1824.21|1826.73|1826.23|1824.5|1824|941
1607964000000|2020-12-14 16:40:00|1824.72|1824.22|1824.3|1823.8|1825.08|1824.46|1822.51|1822.01|1200
1607964300000|2020-12-14 16:45:00|1824.28|1823.78|1824.54|1824.04|1824.79|1824.29|1823.53|1823.03|886
1607964600000|2020-12-14 16:50:00|1824.55|1824.05|1825.35|1824.85|1825.82|1825.28|1824.32|1823.82|859
1607964900000|2020-12-14 16:55:00|1825.36|1824.86|1825.77|1825.27|1825.86|1825.36|1824.72|1824.22|779
1607965200000|2020-12-14 17:00:00|1825.78|1825.28|1826.19|1825.69|1826.47|1825.97|1825|1824.5|933
1607965500000|2020-12-14 17:05:00|1826.2|1825.7|1827.36|1826.86|1827.51|1826.89|1825.9|1825.39|788
1607965800000|2020-12-14 17:10:00|1827.41|1826.91|1826.46|1825.96|1828.06|1827.41|1826.43|1825.93|907
1607966100000|2020-12-14 17:15:00|1826.43|1825.93|1827.03|1826.53|1827.38|1826.85|1825.87|1825.33|979
1607966400000|2020-12-14 17:20:00|1827.02|1826.52|1827.83|1827.33|1828.02|1827.52|1827.02|1826.4|740
1607966700000|2020-12-14 17:25:00|1827.84|1827.34|1828.76|1828.26|1828.81|1828.31|1826.97|1826.45|763
1607967000000|2020-12-14 17:30:00|1828.77|1828.27|1828.63|1828.13|1829.24|1828.71|1828.48|1827.96|791
1607967300000|2020-12-14 17:35:00|1828.62|1828.12|1829.57|1829.07|1829.92|1829.42|1828.56|1828.06|682
1607967600000|2020-12-14 17:40:00|1829.59|1829.09|1828.73|1828.23|1829.75|1829.18|1828.4|1827.83|838
1607967900000|2020-12-14 17:45:00|1828.72|1828.22|1828.94|1828.44|1829.21|1828.71|1828.41|1827.77|552
1607968200000|2020-12-14 17:50:00|1828.93|1828.43|1828.9|1828.4|1829.06|1828.55|1828.58|1827.95|538
1607968500000|2020-12-14 17:55:00|1828.91|1828.41|1829.21|1828.71|1829.68|1829.07|1828.79|1828.16|560
1607968800000|2020-12-14 18:00:00|1829.22|1828.72|1829.63|1828.83|1829.8|1829.15|1829.07|1828.43|512
1607969100000|2020-12-14 18:05:00|1829.49|1828.99|1828.32|1827.82|1829.66|1829.07|1828.19|1827.61|637
1607969400000|2020-12-14 18:10:00|1828.31|1827.81|1829.48|1828.68|1829.48|1828.91|1828.31|1827.81|670
1607969700000|2020-12-14 18:15:00|1829.35|1828.85|1829.58|1829.08|1830.17|1829.61|1829.1|1828.58|693
1607970000000|2020-12-14 18:20:00|1829.6|1829.1|1829.7|1829.2|1830.72|1830.11|1829.46|1828.84|604
1607970300000|2020-12-14 18:25:00|1829.67|1829.17|1828.96|1828.46|1829.96|1829.4|1828.84|1828.29|685
1607970600000|2020-12-14 18:30:00|1829.05|1828.55|1828.91|1828.41|1829.93|1829.43|1828.86|1828.25|544
1607970900000|2020-12-14 18:35:00|1828.92|1828.42|1828.35|1827.85|1829.18|1828.57|1827.76|1827.2|583
1607971200000|2020-12-14 18:40:00|1828.37|1827.87|1828.36|1827.86|1828.89|1828.23|1828.27|1827.74|479
1607971500000|2020-12-14 18:45:00|1828.37|1827.87|1827.62|1827.12|1828.37|1827.87|1827.59|1827.09|475
1607971800000|2020-12-14 18:50:00|1827.61|1827.11|1827.53|1827.03|1827.61|1827.11|1826.68|1826.18|564
1607972100000|2020-12-14 18:55:00|1827.52|1827.02|1828.03|1827.53|1828.35|1827.85|1827.42|1826.92|465
1607972400000|2020-12-14 19:00:00|1828.01|1827.51|1828.29|1827.79|1828.47|1827.97|1827.91|1827.41|562
1607972700000|2020-12-14 19:05:00|1828.31|1827.81|1828.51|1828.01|1829.19|1828.69|1828.28|1827.78|542
1607973000000|2020-12-14 19:10:00|1828.52|1828.02|1828.51|1828.01|1829.19|1828.69|1828.43|1827.88|557
1607973300000|2020-12-14 19:15:00|1828.52|1828.02|1828.58|1828.08|1828.77|1828.23|1828.43|1827.77|380
1607973600000|2020-12-14 19:20:00|1828.49|1827.99|1828.66|1828.16|1828.92|1828.42|1828.46|1827.96|466
1607973900000|2020-12-14 19:25:00|1828.68|1828.18|1828.43|1827.93|1828.87|1828.37|1828.35|1827.85|449
1607974200000|2020-12-14 19:30:00|1828.42|1827.92|1828.24|1827.74|1828.9|1828.4|1827.99|1827.49|574
1607974500000|2020-12-14 19:35:00|1828.22|1827.72|1827.66|1827.16|1828.34|1827.84|1827.56|1826.96|508
1607974800000|2020-12-14 19:40:00|1827.67|1827.17|1827.2|1826.7|1827.89|1827.37|1826.86|1826.32|466
1607975100000|2020-12-14 19:45:00|1827.19|1826.69|1827.27|1826.77|1827.55|1826.98|1826.99|1826.46|454
1607975400000|2020-12-14 19:50:00|1827.24|1826.74|1826.34|1825.84|1827.35|1826.85|1826.32|1825.82|646
1607975700000|2020-12-14 19:55:00|1826.35|1825.85|1825.64|1825.14|1826.38|1825.88|1825.49|1824.99|802
1607976000000|2020-12-14 20:00:00|1825.62|1825.12|1825.16|1824.66|1825.9|1825.4|1824.83|1824.22|842
1607976300000|2020-12-14 20:05:00|1825.22|1824.72|1825.16|1824.66|1825.55|1825.05|1825.04|1824.54|716
1607976600000|2020-12-14 20:10:00|1825.17|1824.67|1827|1826.5|1827.08|1826.58|1825.15|1824.65|737
1607976900000|2020-12-14 20:15:00|1826.99|1826.49|1826.28|1825.78|1827.4|1826.9|1826.2|1825.7|696
1607977200000|2020-12-14 20:20:00|1826.29|1825.79|1828.17|1827.67|1828.35|1827.82|1825.63|1825.09|886
1607977500000|2020-12-14 20:25:00|1828.16|1827.66|1828.07|1827.57|1829.27|1828.77|1826.72|1826.15|950
1607977800000|2020-12-14 20:30:00|1828.1|1827.6|1828.06|1827.56|1829.23|1828.73|1827.9|1827.4|800
1607978100000|2020-12-14 20:35:00|1828.07|1827.57|1828.01|1827.51|1828.51|1827.89|1827.72|1827.22|544
1607978400000|2020-12-14 20:40:00|1827.97|1827.47|1827.91|1827.41|1828.14|1827.64|1827.8|1827.21|516
1607978700000|2020-12-14 20:45:00|1828.07|1827.27|1827.88|1827.38|1828.29|1827.79|1827.8|1827.27|510
1607979000000|2020-12-14 20:50:00|1827.89|1827.39|1828.73|1828.23|1828.95|1828.45|1827.84|1827.34|792
1607979300000|2020-12-14 20:55:00|1828.87|1828.07|1828.47|1827.97|1829.24|1828.72|1828.2|1827.61|791
1607979600000|2020-12-14 21:00:00|1828.46|1827.96|1829.23|1828.43|1829.47|1828.85|1828.46|1827.96|374
1607979900000|2020-12-14 21:05:00|1829.09|1828.59|1828.91|1828.41|1829.26|1828.63|1828.73|1828.05|268
1607980200000|2020-12-14 21:10:00|1828.9|1828.4|1829.11|1828.61|1829.46|1828.84|1828.8|1828.2|207
1607980500000|2020-12-14 21:15:00|1829.12|1828.62|1829.32|1828.82|1829.52|1828.89|1829.08|1828.5|168
1607980800000|2020-12-14 21:20:00|1829.36|1828.86|1829.39|1828.89|1829.55|1828.91|1829.29|1828.66|124
1607981100000|2020-12-14 21:25:00|1829.4|1828.9|1829.51|1828.71|1829.89|1829.27|1829.31|1828.7|188
1607981400000|2020-12-14 21:30:00|1829.36|1828.86|1828.89|1828.09|1829.39|1828.89|1828.59|1828.01|262
1607981700000|2020-12-14 21:35:00|1828.64|1828.14|1828.47|1827.67|1828.93|1828.25|1827.99|1827.44|296
1607982000000|2020-12-14 21:40:00|1828.48|1827.68|1828.43|1827.63|1828.55|1827.96|1827.94|1827.33|267
1607982300000|2020-12-14 21:45:00|1828.44|1827.64|1827.9|1827.1|1828.65|1827.88|1827.69|1827.07|293
1607982600000|2020-12-14 21:50:00|1827.88|1827.08|1828.18|1827.68|1828.73|1828.07|1827.73|1827.08|201
1607982900000|2020-12-14 21:55:00|1828.19|1827.69|1827.44|1826.64|1828.42|1827.77|1827.15|1825.75|294
1607986800000|2020-12-14 23:00:00|1827.79|1826.99|1828.95|1828.15|1829.45|1828.65|1827.53|1826.73|446
1607987100000|2020-12-14 23:05:00|1828.98|1828.18|1828.83|1828.03|1829.07|1828.31|1828.45|1827.77|268
1607987400000|2020-12-14 23:10:00|1828.84|1828.04|1829.51|1828.71|1829.81|1829.01|1828.76|1827.96|293
1607987700000|2020-12-14 23:15:00|1829.5|1828.7|1829.31|1828.81|1829.65|1829.11|1828.83|1828.23|323
1607988000000|2020-12-14 23:20:00|1829.36|1828.86|1829.35|1828.85|1829.68|1829.1|1829.19|1828.68|212
1607988300000|2020-12-14 23:25:00|1829.33|1828.83|1828.52|1828.02|1829.51|1829|1828.25|1827.6|275
1607988600000|2020-12-14 23:30:00|1828.53|1828.03|1828.89|1828.09|1829.18|1828.52|1828.48|1827.94|183
1607988900000|2020-12-14 23:35:00|1828.72|1828.22|1827.91|1827.41|1828.83|1828.31|1827.71|1827.19|250
1607989200000|2020-12-14 23:40:00|1827.9|1827.4|1827.67|1827.17|1827.93|1827.41|1827.45|1826.91|180
1607989500000|2020-12-14 23:45:00|1827.66|1827.16|1827.24|1826.74|1827.77|1827.27|1827.09|1826.48|215
1607989800000|2020-12-14 23:50:00|1827.37|1826.57|1827.53|1827.03|1827.67|1827.06|1827.15|1826.51|193
1607990100000|2020-12-14 23:55:00|1827.52|1827.02|1827.75|1827.25|1827.94|1827.44|1827.33|1826.79|167
1607990400000|2020-12-15 00:00:00|1827.74|1827.24|1827.99|1827.49|1828.27|1827.68|1827.6|1827.01|268
1607990700000|2020-12-15 00:05:00|1828|1827.5|1828.43|1827.93|1828.55|1828.05|1827.4|1826.84|335
1607991000000|2020-12-15 00:10:00|1828.42|1827.92|1827.22|1826.72|1828.62|1828.03|1827.2|1826.7|280
1607991300000|2020-12-15 00:15:00|1827.2|1826.7|1826.95|1826.45|1827.58|1827.08|1826.92|1826.32|386
1607991600000|2020-12-15 00:20:00|1826.94|1826.44|1827.46|1826.96|1827.87|1827.37|1826.86|1826.34|471
1607991900000|2020-12-15 00:25:00|1827.49|1826.99|1827.49|1826.99|1827.72|1827.22|1827.34|1826.84|236
1607992200000|2020-12-15 00:30:00|1827.51|1827.01|1827.37|1826.87|1827.75|1827.25|1827.24|1826.74|260
1607992500000|2020-12-15 00:35:00|1827.41|1826.91|1827.31|1826.81|1827.82|1827.16|1826.67|1826.17|345
1607992800000|2020-12-15 00:40:00|1827.3|1826.8|1826.76|1826.26|1827.31|1826.81|1826.1|1825.6|350
1607993100000|2020-12-15 00:45:00|1826.78|1826.28|1827.58|1827.08|1827.58|1827.08|1826.55|1826.05|292
1607993400000|2020-12-15 00:50:00|1827.59|1827.09|1826.94|1826.44|1827.6|1827.1|1826.92|1826.42|219
1607993700000|2020-12-15 00:55:00|1826.92|1826.42|1826.95|1826.45|1827.29|1826.79|1826.79|1826.29|217
1607994000000|2020-12-15 01:00:00|1826.93|1826.43|1826.7|1826.2|1828.58|1828.06|1826.2|1825.7|978
1607994300000|2020-12-15 01:05:00|1826.71|1826.21|1827.1|1826.6|1827.42|1826.85|1826.45|1825.88|525
1607994600000|2020-12-15 01:10:00|1827.11|1826.61|1826.78|1826.28|1827.38|1826.79|1825.82|1825.32|620
1607994900000|2020-12-15 01:15:00|1826.77|1826.27|1827.4|1826.9|1827.82|1827.32|1826.37|1825.87|539
1607995200000|2020-12-15 01:20:00|1827.41|1826.91|1828.8|1828.3|1828.96|1828.46|1827.34|1826.84|574
1607995500000|2020-12-15 01:25:00|1828.79|1828.29|1828.09|1827.59|1828.85|1828.29|1827.73|1827.23|369
1607995800000|2020-12-15 01:30:00|1828.1|1827.6|1827.46|1826.96|1828.25|1827.75|1827.24|1826.6|545
1607996100000|2020-12-15 01:35:00|1827.42|1826.92|1828.22|1827.72|1829.12|1828.46|1826.91|1826.33|649
1607996400000|2020-12-15 01:40:00|1828.21|1827.71|1828.31|1827.81|1828.37|1827.84|1827.66|1827.16|664
1607996700000|2020-12-15 01:45:00|1828.29|1827.79|1828.41|1827.91|1829.03|1828.53|1827.54|1827.01|609
1607997000000|2020-12-15 01:50:00|1828.44|1827.94|1828.78|1828.28|1828.89|1828.36|1827.71|1827.21|473
1607997300000|2020-12-15 01:55:00|1828.77|1828.27|1830.04|1829.54|1830.27|1829.77|1828.64|1828.1|555
1607997600000|2020-12-15 02:00:00|1830|1829.5|1831.23|1830.73|1831.6|1830.96|1829.48|1828.98|766
1607997900000|2020-12-15 02:05:00|1831.22|1830.72|1831.98|1831.48|1832.64|1832.08|1830.88|1830.3|879
1607998200000|2020-12-15 02:10:00|1831.97|1831.47|1832.05|1831.55|1832.22|1831.63|1831.21|1830.68|685
1607998500000|2020-12-15 02:15:00|1832.03|1831.53|1832.1|1831.6|1832.71|1832.21|1831.86|1831.22|581
1607998800000|2020-12-15 02:20:00|1832.14|1831.64|1831.98|1831.48|1832.33|1831.68|1831.47|1830.97|478
1607999100000|2020-12-15 02:25:00|1831.99|1831.49|1832.19|1831.69|1832.45|1831.82|1831.65|1831.01|381
1607999400000|2020-12-15 02:30:00|1832.18|1831.68|1832.77|1832.27|1833.56|1832.98|1831.82|1831.16|878
1607999700000|2020-12-15 02:35:00|1832.78|1832.28|1832.93|1832.43|1833.66|1833.16|1832.22|1831.67|747
1608000000000|2020-12-15 02:40:00|1832.92|1832.42|1833.23|1832.73|1833.5|1833|1832.83|1832.33|523
1608000300000|2020-12-15 02:45:00|1833.22|1832.72|1832.87|1832.37|1834.05|1833.4|1832.73|1832.19|710
1608000600000|2020-12-15 02:50:00|1832.89|1832.39|1833.55|1833.05|1834|1833.43|1832.65|1832.15|785
1608000900000|2020-12-15 02:55:00|1833.56|1833.06|1832.61|1832.11|1833.9|1833.4|1832.6|1832.06|475
1608001200000|2020-12-15 03:00:00|1832.74|1831.94|1834.04|1833.54|1834.18|1833.66|1832.36|1831.86|707
1608001500000|2020-12-15 03:05:00|1834.06|1833.56|1833.44|1832.94|1835.48|1834.94|1833.32|1832.79|883
1608001800000|2020-12-15 03:10:00|1833.53|1833.03|1832.99|1832.49|1833.86|1833.24|1832.93|1832.43|589
1608002100000|2020-12-15 03:15:00|1832.98|1832.48|1831.99|1831.49|1833.14|1832.64|1831.99|1831.49|564
1608002400000|2020-12-15 03:20:00|1831.97|1831.47|1832.47|1831.97|1832.75|1832.12|1831.84|1831.27|477
1608002700000|2020-12-15 03:25:00|1832.48|1831.98|1833.03|1832.53|1833.05|1832.53|1832.2|1831.56|355
1608003000000|2020-12-15 03:30:00|1833.06|1832.56|1833.4|1832.9|1833.63|1833.09|1832.97|1832.47|400
1608003300000|2020-12-15 03:35:00|1833.42|1832.92|1833.39|1832.89|1833.55|1833.05|1833.02|1832.46|353
1608003600000|2020-12-15 03:40:00|1833.41|1832.91|1833.8|1833.3|1834.16|1833.66|1833.4|1832.9|411
1608003900000|2020-12-15 03:45:00|1833.82|1833.32|1833.66|1833.16|1833.97|1833.43|1833.3|1832.8|395
1608004200000|2020-12-15 03:50:00|1833.65|1833.15|1834.38|1833.88|1834.5|1834|1833.43|1832.93|362
1608004500000|2020-12-15 03:55:00|1834.37|1833.87|1834.3|1833.8|1834.89|1834.28|1834.23|1833.73|363
1608004800000|2020-12-15 04:00:00|1834.27|1833.77|1834.9|1834.4|1835.05|1834.55|1834.27|1833.77|429
1608005100000|2020-12-15 04:05:00|1834.88|1834.38|1834.61|1834.11|1835.19|1834.69|1834.56|1834.06|382
1608005400000|2020-12-15 04:10:00|1834.6|1834.1|1835.05|1834.55|1835.27|1834.77|1834.52|1834.02|362
1608005700000|2020-12-15 04:15:00|1835.04|1834.54|1834.62|1834.12|1835.15|1834.63|1834.56|1834.06|269
1608006000000|2020-12-15 04:20:00|1834.6|1834.1|1834.58|1834.08|1834.77|1834.26|1834.27|1833.77|278
1608006300000|2020-12-15 04:25:00|1834.72|1833.92|1834.79|1834.29|1834.97|1834.47|1834.45|1833.91|243
1608006600000|2020-12-15 04:30:00|1834.85|1834.35|1835.28|1834.78|1835.65|1835.15|1834.55|1834.05|387
1608006900000|2020-12-15 04:35:00|1835.29|1834.79|1834.94|1834.44|1835.44|1834.87|1834.31|1833.68|444
1608007200000|2020-12-15 04:40:00|1834.95|1834.45|1834.81|1834.31|1835.26|1834.61|1834.71|1834.13|221
1608007500000|2020-12-15 04:45:00|1834.8|1834.3|1834.91|1834.41|1835.13|1834.49|1834.61|1834.11|182
1608007800000|2020-12-15 04:50:00|1834.9|1834.4|1835.61|1835.11|1835.75|1835.25|1834.9|1834.25|325
1608008100000|2020-12-15 04:55:00|1835.69|1835.19|1836.06|1835.56|1836.21|1835.6|1834.73|1834.23|431
1608008400000|2020-12-15 05:00:00|1836.07|1835.57|1836.11|1835.61|1836.44|1835.92|1835.6|1834.94|529
1608008700000|2020-12-15 05:05:00|1836.1|1835.6|1836.38|1835.88|1836.5|1835.88|1835.64|1835.14|391
1608009000000|2020-12-15 05:10:00|1836.39|1835.89|1836.13|1835.63|1836.63|1836.13|1835.92|1835.42|447
1608009300000|2020-12-15 05:15:00|1836.14|1835.64|1835.86|1835.36|1836.76|1836.26|1835.78|1835.28|441
1608009600000|2020-12-15 05:20:00|1835.88|1835.38|1835.95|1835.45|1836.09|1835.59|1835.5|1835|415
1608009900000|2020-12-15 05:25:00|1835.94|1835.44|1835.6|1835.1|1835.96|1835.46|1835.23|1834.73|456
1608010200000|2020-12-15 05:30:00|1835.59|1835.09|1837.49|1836.99|1837.72|1837.22|1835.55|1835.05|807
1608010500000|2020-12-15 05:35:00|1837.54|1837.04|1839.54|1839.04|1839.97|1839.47|1837.23|1836.73|943
1608010800000|2020-12-15 05:40:00|1839.5|1839|1839.64|1839.14|1839.99|1839.49|1838.92|1838.36|900
1608011100000|2020-12-15 05:45:00|1839.63|1839.13|1840.16|1839.66|1840.5|1840|1839.12|1838.62|746
1608011400000|2020-12-15 05:50:00|1840.21|1839.71|1840.74|1840.24|1841.19|1840.69|1840|1839.5|893
1608011700000|2020-12-15 05:55:00|1840.78|1840.28|1838.89|1838.39|1840.98|1840.48|1838.78|1838.17|805
1608012000000|2020-12-15 06:00:00|1838.91|1838.41|1839.53|1838.73|1839.8|1839.3|1838.85|1838.19|809
1608012300000|2020-12-15 06:05:00|1839.32|1838.82|1838.36|1837.86|1839.74|1839.14|1838.36|1837.86|697
1608012600000|2020-12-15 06:10:00|1838.42|1837.92|1838.43|1837.93|1839.07|1838.39|1838.12|1837.6|593
1608012900000|2020-12-15 06:15:00|1838.4|1837.9|1838.82|1838.32|1839.08|1838.52|1838.21|1837.62|492
1608013200000|2020-12-15 06:20:00|1838.81|1838.31|1840.2|1839.7|1840.73|1840.23|1838.44|1837.82|668
1608013500000|2020-12-15 06:25:00|1840.18|1839.68|1839.35|1838.85|1840.4|1839.9|1839.14|1838.56|552
1608013800000|2020-12-15 06:30:00|1839.36|1838.86|1839.55|1839.05|1839.58|1839.08|1839.06|1838.56|385
1608014100000|2020-12-15 06:35:00|1839.56|1839.06|1839.91|1839.41|1840.43|1839.78|1839.53|1838.89|587
1608014400000|2020-12-15 06:40:00|1839.94|1839.44|1839.77|1839.27|1840.08|1839.48|1838.83|1838.33|450
1608014700000|2020-12-15 06:45:00|1839.78|1839.28|1839.81|1839.31|1840.23|1839.69|1839.16|1838.49|433
1608015000000|2020-12-15 06:50:00|1839.82|1839.32|1840.87|1840.37|1840.87|1840.37|1839.73|1839.17|692
1608015300000|2020-12-15 06:55:00|1840.89|1840.39|1840.43|1839.93|1841.17|1840.56|1840.21|1839.67|739
1608015600000|2020-12-15 07:00:00|1840.41|1839.91|1840.71|1840.21|1841.01|1840.4|1839.61|1839.11|601
1608015900000|2020-12-15 07:05:00|1840.65|1840.15|1842.13|1841.63|1842.28|1841.78|1840.65|1840.15|868
1608016200000|2020-12-15 07:10:00|1842.15|1841.65|1841.79|1841.29|1843.32|1842.82|1841.67|1841.08|897
1608016500000|2020-12-15 07:15:00|1841.64|1841.14|1842.58|1842.08|1842.97|1842.47|1841.34|1840.84|783
1608016800000|2020-12-15 07:20:00|1842.57|1842.07|1841.85|1841.35|1842.98|1842.48|1841.84|1841.34|580
1608017100000|2020-12-15 07:25:00|1841.83|1841.33|1843.38|1842.88|1843.46|1842.96|1841.81|1841.21|646
1608017400000|2020-12-15 07:30:00|1843.39|1842.89|1842.95|1842.45|1843.41|1842.91|1842.55|1842.05|656
1608017700000|2020-12-15 07:35:00|1842.99|1842.49|1843.03|1842.53|1843.22|1842.64|1842.56|1842.06|644
1608018000000|2020-12-15 07:40:00|1843.02|1842.52|1843.06|1842.56|1844.11|1843.55|1842.79|1842.29|856
1608018300000|2020-12-15 07:45:00|1843.09|1842.59|1843.22|1842.72|1844|1843.5|1842.88|1842.38|720
1608018600000|2020-12-15 07:50:00|1843.25|1842.75|1843.2|1842.7|1843.41|1842.91|1842.69|1842.19|625
1608018900000|2020-12-15 07:55:00|1843.19|1842.69|1843.04|1842.54|1843.32|1842.82|1842.8|1842.3|612
1608019200000|2020-12-15 08:00:00|1843.05|1842.55|1842.44|1841.94|1843.48|1842.98|1841.51|1841.01|921
1608019500000|2020-12-15 08:05:00|1842.4|1841.9|1840.62|1840.12|1842.97|1842.47|1840.15|1839.65|1040
1608019800000|2020-12-15 08:10:00|1840.6|1840.1|1841.33|1840.83|1841.62|1841.12|1840.5|1840|678
1608020100000|2020-12-15 08:15:00|1841.35|1840.85|1842.38|1841.88|1842.4|1841.9|1840.42|1839.92|862
1608020400000|2020-12-15 08:20:00|1842.41|1841.91|1843.55|1843.05|1843.87|1843.37|1842.4|1841.9|946
1608020700000|2020-12-15 08:25:00|1843.57|1843.07|1843.23|1842.73|1843.72|1843.11|1842.43|1841.89|645
1608021000000|2020-12-15 08:30:00|1843.27|1842.77|1845.27|1844.77|1845.73|1845.23|1843.27|1842.77|1219
1608021300000|2020-12-15 08:35:00|1845.25|1844.75|1846.11|1845.61|1847.91|1847.36|1845.09|1844.59|1117
1608021600000|2020-12-15 08:40:00|1846.1|1845.6|1845.63|1845.13|1846.81|1846.31|1845.39|1844.89|935
1608021900000|2020-12-15 08:45:00|1845.59|1845.09|1845.92|1845.42|1846.39|1845.89|1845.08|1844.58|794
1608022200000|2020-12-15 08:50:00|1845.93|1845.43|1845.89|1845.39|1846.49|1845.99|1845.64|1845.14|684
1608022500000|2020-12-15 08:55:00|1845.9|1845.4|1845.24|1844.74|1846.96|1846.46|1845.05|1844.55|860
1608022800000|2020-12-15 09:00:00|1845.26|1844.76|1846.16|1845.66|1846.43|1845.93|1845.03|1844.53|721
1608023100000|2020-12-15 09:05:00|1846.15|1845.65|1845.99|1845.49|1846.15|1845.65|1844.35|1843.85|730
1608023400000|2020-12-15 09:10:00|1845.92|1845.42|1844.11|1843.61|1845.99|1845.49|1843.99|1843.49|639
1608023700000|2020-12-15 09:15:00|1844.12|1843.62|1844.53|1844.03|1845.27|1844.77|1843.66|1843.16|761
1608024000000|2020-12-15 09:20:00|1844.54|1844.04|1845.11|1844.61|1845.35|1844.85|1844.04|1843.54|613
1608024300000|2020-12-15 09:25:00|1845.17|1844.67|1845.74|1845.24|1846.11|1845.61|1845.15|1844.65|653
1608024600000|2020-12-15 09:30:00|1845.72|1845.22|1845.3|1844.8|1846.24|1845.74|1845.28|1844.78|629
1608024900000|2020-12-15 09:35:00|1845.35|1844.85|1845.33|1844.83|1845.79|1845.29|1844.89|1844.39|596
1608025200000|2020-12-15 09:40:00|1845.34|1844.84|1845.83|1845.33|1845.85|1845.35|1845.34|1844.75|490
1608025500000|2020-12-15 09:45:00|1845.85|1845.35|1847.25|1846.75|1847.47|1846.97|1845.85|1845.35|731
1608025800000|2020-12-15 09:50:00|1847.24|1846.74|1846.89|1846.39|1847.68|1847.18|1846.87|1846.37|680
1608026100000|2020-12-15 09:55:00|1846.9|1846.4|1845.92|1845.42|1847.3|1846.8|1845.92|1845.42|706
1608026400000|2020-12-15 10:00:00|1845.91|1845.41|1846.63|1846.13|1847.32|1846.82|1845.63|1845.13|819
1608026700000|2020-12-15 10:05:00|1846.62|1846.12|1847|1846.5|1847.55|1847.05|1846.62|1846.12|512
1608027000000|2020-12-15 10:10:00|1847.03|1846.53|1846.39|1845.89|1847.12|1846.62|1845.83|1845.33|560
1608027300000|2020-12-15 10:15:00|1846.4|1845.9|1845.55|1845.05|1846.56|1846.06|1845.47|1844.97|774
1608027600000|2020-12-15 10:20:00|1845.53|1845.03|1845.95|1845.45|1846.05|1845.55|1845.52|1845.02|523
1608027900000|2020-12-15 10:25:00|1845.94|1845.44|1846.02|1845.52|1847.41|1846.91|1845.93|1845.27|732
1608028200000|2020-12-15 10:30:00|1846.03|1845.53|1845.29|1844.79|1846.14|1845.64|1845|1844.5|867
1608028500000|2020-12-15 10:35:00|1845.26|1844.76|1845.58|1845.08|1845.71|1845.21|1845.22|1844.72|524
1608028800000|2020-12-15 10:40:00|1845.55|1845.05|1845.91|1845.41|1846.01|1845.51|1845.25|1844.72|671
1608029100000|2020-12-15 10:45:00|1845.92|1845.42|1846.54|1846.04|1846.71|1846.21|1845.85|1845.35|589
1608029400000|2020-12-15 10:50:00|1846.55|1846.05|1846.6|1846.1|1846.94|1846.42|1846.36|1845.82|563
1608029700000|2020-12-15 10:55:00|1846.59|1846.09|1846.63|1846.13|1846.82|1846.32|1846.41|1845.81|453
1608030000000|2020-12-15 11:00:00|1846.62|1846.12|1846|1845.5|1846.91|1846.41|1846|1845.5|532
1608030300000|2020-12-15 11:05:00|1846.03|1845.53|1843.94|1843.44|1846.1|1845.6|1843.74|1843.24|949
1608030600000|2020-12-15 11:10:00|1843.93|1843.43|1844.34|1843.84|1844.44|1843.94|1843.66|1843.03|584
1608030900000|2020-12-15 11:15:00|1844.35|1843.85|1844.68|1844.18|1844.8|1844.3|1844.14|1843.64|371
1608031200000|2020-12-15 11:20:00|1844.67|1844.17|1843.65|1843.15|1844.72|1844.2|1843.31|1842.81|764
1608031500000|2020-12-15 11:25:00|1843.7|1843.2|1843.85|1843.35|1844.51|1844.01|1843.68|1843.18|554
1608031800000|2020-12-15 11:30:00|1843.84|1843.34|1844.09|1843.59|1844.56|1844.06|1843.77|1843.27|629
1608032100000|2020-12-15 11:35:00|1844.11|1843.61|1844.12|1843.62|1844.32|1843.82|1843.73|1843.15|540
1608032400000|2020-12-15 11:40:00|1844.13|1843.63|1845.45|1844.95|1846.11|1845.61|1844.1|1843.6|757
1608032700000|2020-12-15 11:45:00|1845.44|1844.94|1845.17|1844.67|1845.72|1845.22|1844.6|1844.1|661
1608033000000|2020-12-15 11:50:00|1845.18|1844.68|1846.11|1845.61|1846.84|1846.31|1845.17|1844.67|684
1608033300000|2020-12-15 11:55:00|1846.13|1845.63|1845.71|1845.21|1846.57|1845.91|1845.19|1844.69|680
1608033600000|2020-12-15 12:00:00|1845.67|1845.17|1845.52|1845.02|1846.46|1845.96|1845.11|1844.61|706
1608033900000|2020-12-15 12:05:00|1845.51|1845.01|1844.26|1843.76|1845.91|1845.41|1843.89|1843.39|722
1608034200000|2020-12-15 12:10:00|1844.25|1843.75|1845.39|1844.89|1845.41|1844.91|1843.87|1843.37|849
1608034500000|2020-12-15 12:15:00|1845.42|1844.92|1846.38|1845.88|1846.46|1845.96|1844.65|1844.15|807
1608034800000|2020-12-15 12:20:00|1846.31|1845.81|1847.32|1846.82|1847.43|1846.93|1845.95|1845.45|796
1608035100000|2020-12-15 12:25:00|1847.33|1846.83|1846.49|1845.99|1848.68|1848.18|1846.34|1845.81|898
1608035400000|2020-12-15 12:30:00|1846.47|1845.97|1846.23|1845.73|1846.9|1846.4|1846.08|1845.49|786
1608035700000|2020-12-15 12:35:00|1846.31|1845.81|1846.37|1845.87|1847.68|1847.08|1845.81|1845.31|845
1608036000000|2020-12-15 12:40:00|1846.36|1845.86|1845.96|1845.46|1846.76|1846.26|1845.73|1845.17|764
1608036300000|2020-12-15 12:45:00|1845.97|1845.47|1845.03|1844.53|1846.28|1845.76|1844.72|1844.2|826
1608036600000|2020-12-15 12:50:00|1844.99|1844.49|1844.38|1843.88|1845.23|1844.73|1843.95|1843.4|917
1608036900000|2020-12-15 12:55:00|1844.39|1843.89|1843.28|1842.78|1846.04|1845.54|1842.77|1842.27|996
1608037200000|2020-12-15 13:00:00|1843.33|1842.83|1845.99|1845.49|1846.06|1845.56|1843.32|1842.72|1347
1608037500000|2020-12-15 13:05:00|1845.98|1845.48|1847.04|1846.54|1847.11|1846.61|1845.33|1844.83|1136
1608037800000|2020-12-15 13:10:00|1847.05|1846.55|1849.74|1849.24|1850.52|1850.02|1846.92|1846.42|1372
1608038100000|2020-12-15 13:15:00|1849.75|1849.25|1848.51|1848.01|1850.04|1849.54|1847.71|1847.21|1326
1608038400000|2020-12-15 13:20:00|1848.5|1848|1848.8|1848.3|1849.33|1848.8|1846.23|1845.73|1393
1608038700000|2020-12-15 13:25:00|1848.76|1848.26|1850|1849.2|1851.19|1850.59|1848.76|1848.26|1438
1608039000000|2020-12-15 13:30:00|1849.97|1849.17|1852.37|1851.87|1853.6|1853.03|1849.8|1849.17|1602
1608039300000|2020-12-15 13:35:00|1852.36|1851.86|1854.91|1854.41|1855.73|1855.16|1852.36|1851.86|1547
1608039600000|2020-12-15 13:40:00|1854.9|1854.4|1853.6|1852.8|1855.65|1855.13|1852.78|1852.17|1578
1608039900000|2020-12-15 13:45:00|1853.44|1852.94|1854.17|1853.67|1855.13|1854.63|1852.39|1851.89|1294
1608040200000|2020-12-15 13:50:00|1854.19|1853.69|1855.47|1854.97|1855.51|1855.01|1853.35|1852.85|1057
1608040500000|2020-12-15 13:55:00|1855.45|1854.95|1853.11|1852.61|1855.69|1855.19|1852.14|1851.54|1372
1608040800000|2020-12-15 14:00:00|1853.13|1852.63|1852.32|1851.82|1853.36|1852.86|1851.64|1851.01|1242
1608041100000|2020-12-15 14:05:00|1852.33|1851.83|1852.42|1851.92|1853|1852.5|1851.58|1851.08|1071
1608041400000|2020-12-15 14:10:00|1852.43|1851.93|1849.11|1848.31|1852.72|1852.22|1848.04|1847.41|1286
1608041700000|2020-12-15 14:15:00|1849.14|1848.34|1850.81|1850.31|1850.85|1850.35|1848.86|1848.06|1169
1608042000000|2020-12-15 14:20:00|1850.84|1850.34|1850.7|1850.2|1851.11|1850.52|1849.6|1849.1|879
1608042300000|2020-12-15 14:25:00|1850.73|1850.23|1849.44|1848.94|1851.03|1850.53|1849.03|1848.53|884
1608042600000|2020-12-15 14:30:00|1849.47|1848.97|1849.06|1848.56|1850.57|1850.07|1847.48|1846.98|1423
1608042900000|2020-12-15 14:35:00|1849.05|1848.55|1848.08|1847.58|1850.07|1849.57|1847.3|1846.8|1338
1608043200000|2020-12-15 14:40:00|1848.11|1847.61|1849.78|1849.28|1850.03|1849.53|1848.01|1847.51|1154
1608043500000|2020-12-15 14:45:00|1849.72|1849.22|1850.87|1850.37|1851.59|1851.09|1849.7|1849.2|1265
1608043800000|2020-12-15 14:50:00|1850.8|1850.3|1852.31|1851.81|1853.04|1852.54|1850.8|1850.3|1162
1608044100000|2020-12-15 14:55:00|1852.27|1851.77|1851.31|1850.81|1854.83|1854.24|1850.9|1850.31|1357
1608044400000|2020-12-15 15:00:00|1851.3|1850.8|1852.33|1851.83|1852.95|1852.42|1850.45|1849.93|1529
1608044700000|2020-12-15 15:05:00|1852.48|1851.68|1852.16|1851.66|1852.86|1852.3|1851.73|1851.11|1342
1608045000000|2020-12-15 15:10:00|1852.15|1851.65|1853.6|1853.1|1854.01|1853.51|1851.37|1850.87|1235
1608045300000|2020-12-15 15:15:00|1853.58|1853.08|1852.04|1851.54|1853.68|1853.18|1851.83|1851.33|991
1608045600000|2020-12-15 15:20:00|1852.03|1851.53|1853.03|1852.53|1854.22|1853.72|1851.91|1851.41|1021
1608045900000|2020-12-15 15:25:00|1852.99|1852.49|1851.77|1851.27|1853.23|1852.73|1851.33|1850.83|1125
1608046200000|2020-12-15 15:30:00|1851.67|1851.17|1850.73|1850.23|1852.59|1852.09|1850.23|1849.73|1098
1608046500000|2020-12-15 15:35:00|1850.81|1850.31|1849.53|1849.03|1851.11|1850.61|1849.3|1848.8|1102
1608046800000|2020-12-15 15:40:00|1849.52|1849.02|1849.27|1848.77|1849.8|1849.3|1848.53|1848|909
1608047100000|2020-12-15 15:45:00|1849.3|1848.8|1849.6|1849.1|1850.45|1849.95|1848.82|1848.32|1115
1608047400000|2020-12-15 15:50:00|1849.59|1849.09|1849.31|1848.81|1849.81|1849.31|1848.63|1848.04|1027
1608047700000|2020-12-15 15:55:00|1849.32|1848.82|1848.6|1848.1|1849.35|1848.85|1847.69|1847.19|1194
1608048000000|2020-12-15 16:00:00|1848.62|1848.12|1848.3|1847.8|1849.46|1848.96|1847.56|1847.06|1015
1608048300000|2020-12-15 16:05:00|1848.25|1847.75|1846.3|1845.8|1848.25|1847.75|1844.9|1844.4|1527
1608048600000|2020-12-15 16:10:00|1846.29|1845.79|1847.81|1847.31|1848.71|1848.21|1845.94|1845.33|1204
1608048900000|2020-12-15 16:15:00|1847.77|1847.27|1846.92|1846.42|1847.77|1847.27|1845.53|1845.03|960
1608049200000|2020-12-15 16:20:00|1846.81|1846.31|1848.24|1847.74|1848.46|1847.96|1846.2|1845.7|1005
1608049500000|2020-12-15 16:25:00|1848.2|1847.7|1846.89|1846.39|1848.22|1847.72|1846.34|1845.84|908
1608049800000|2020-12-15 16:30:00|1846.88|1846.38|1847.27|1846.77|1847.29|1846.79|1846.1|1845.6|848
1608050100000|2020-12-15 16:35:00|1847.25|1846.75|1848.54|1848.04|1848.79|1848.29|1847.05|1846.55|919
1608050400000|2020-12-15 16:40:00|1848.53|1848.03|1849.63|1849.13|1849.65|1849.15|1848.41|1847.91|885
1608050700000|2020-12-15 16:45:00|1849.65|1849.15|1848.38|1847.88|1849.65|1849.15|1847.97|1847.47|850
1608051000000|2020-12-15 16:50:00|1848.39|1847.89|1848.84|1848.34|1849.02|1848.52|1848.21|1847.71|690
1608051300000|2020-12-15 16:55:00|1848.83|1848.33|1849.51|1849.01|1849.59|1849.09|1848.57|1848.07|710
1608051600000|2020-12-15 17:00:00|1849.49|1848.99|1849.79|1849.29|1849.91|1849.41|1848.43|1847.93|788
1608051900000|2020-12-15 17:05:00|1849.78|1849.28|1849.53|1849.03|1849.98|1849.48|1848.87|1848.37|767
1608052200000|2020-12-15 17:10:00|1849.52|1849.02|1848.77|1848.27|1849.7|1849.2|1848.4|1847.9|652
1608052500000|2020-12-15 17:15:00|1848.74|1848.24|1849.8|1849.3|1849.84|1849.34|1848.41|1847.91|611
1608052800000|2020-12-15 17:20:00|1849.84|1849.34|1849.67|1849.17|1850.32|1849.82|1849.56|1849.06|615
1608053100000|2020-12-15 17:25:00|1849.68|1849.18|1849.2|1848.7|1849.69|1849.19|1849.07|1848.57|519
1608053400000|2020-12-15 17:30:00|1849.15|1848.65|1849.54|1849.04|1849.77|1849.27|1849.05|1848.55|509
1608053700000|2020-12-15 17:35:00|1849.57|1849.07|1849.63|1849.13|1850.18|1849.58|1849.5|1849|415
1608054000000|2020-12-15 17:40:00|1849.62|1849.12|1849.39|1848.89|1849.69|1849.19|1849.22|1848.72|491
1608054300000|2020-12-15 17:45:00|1849.41|1848.91|1850.2|1849.7|1850.59|1850.03|1849.41|1848.91|657
1608054600000|2020-12-15 17:50:00|1850.19|1849.69|1850.16|1849.66|1850.36|1849.86|1849.38|1848.88|652
1608054900000|2020-12-15 17:55:00|1850.14|1849.64|1850.75|1850.25|1851.03|1850.53|1849.97|1849.47|707
1608055200000|2020-12-15 18:00:00|1850.77|1850.27|1852.27|1851.77|1852.57|1852.07|1850.73|1850.15|763
1608055500000|2020-12-15 18:05:00|1852.26|1851.76|1853.06|1852.56|1853.12|1852.62|1851.91|1851.41|823
1608055800000|2020-12-15 18:10:00|1853.04|1852.54|1852.81|1852.31|1853.12|1852.62|1852.6|1852.1|824
1608056100000|2020-12-15 18:15:00|1852.83|1852.33|1853.21|1852.71|1853.47|1852.97|1852.51|1852.01|867
1608056400000|2020-12-15 18:20:00|1853.2|1852.7|1853.14|1852.64|1853.62|1853.12|1852.8|1852.3|859
1608056700000|2020-12-15 18:25:00|1853.11|1852.61|1851.99|1851.49|1853.17|1852.67|1851.86|1851.36|933
1608057000000|2020-12-15 18:30:00|1852|1851.5|1852.34|1851.84|1853.2|1852.7|1851.51|1851.01|862
1608057300000|2020-12-15 18:35:00|1852.35|1851.85|1853.54|1853.04|1853.7|1853.2|1852.07|1851.57|753
1608057600000|2020-12-15 18:40:00|1853.52|1853.02|1853.72|1853.22|1854.02|1853.47|1853|1852.5|762
1608057900000|2020-12-15 18:45:00|1853.75|1853.25|1852.98|1852.48|1854.03|1853.53|1852.93|1852.43|648
1608058200000|2020-12-15 18:50:00|1853|1852.5|1852.93|1852.43|1853.83|1853.33|1852.81|1852.31|572
1608058500000|2020-12-15 18:55:00|1852.96|1852.46|1852.41|1851.91|1853.1|1852.6|1851.98|1851.48|591
1608058800000|2020-12-15 19:00:00|1852.39|1851.89|1853.19|1852.69|1853.22|1852.72|1852|1851.5|550
1608059100000|2020-12-15 19:05:00|1853.17|1852.67|1853.44|1852.94|1853.59|1853.09|1853.13|1852.63|514
1608059400000|2020-12-15 19:10:00|1853.46|1852.96|1853.42|1852.92|1853.59|1853.09|1853.15|1852.65|525
1608059700000|2020-12-15 19:15:00|1853.36|1852.86|1853.04|1852.54|1853.51|1853.01|1852.95|1852.45|588
1608060000000|2020-12-15 19:20:00|1853.01|1852.51|1852.54|1852.04|1853.19|1852.69|1852.37|1851.87|518
1608060300000|2020-12-15 19:25:00|1852.55|1852.05|1852.53|1852.03|1852.78|1852.28|1852.35|1851.85|523
1608060600000|2020-12-15 19:30:00|1852.52|1852.02|1852.1|1851.6|1852.68|1852.18|1852.06|1851.56|427
1608060900000|2020-12-15 19:35:00|1852.13|1851.63|1853.34|1852.84|1853.41|1852.91|1852.1|1851.6|500
1608061200000|2020-12-15 19:40:00|1853.35|1852.85|1852.52|1852.02|1853.47|1852.97|1852.48|1851.98|577
1608061500000|2020-12-15 19:45:00|1852.54|1852.04|1852.52|1852.02|1852.7|1852.2|1852.29|1851.77|484
1608061800000|2020-12-15 19:50:00|1852.53|1852.03|1852.72|1852.22|1853.1|1852.54|1852.38|1851.88|569
1608062100000|2020-12-15 19:55:00|1852.77|1852.27|1852.11|1851.61|1852.77|1852.27|1851.78|1851.25|594
1608062400000|2020-12-15 20:00:00|1852.13|1851.63|1852.47|1851.97|1852.94|1852.43|1852.13|1851.58|806
1608062700000|2020-12-15 20:05:00|1852.44|1851.94|1851.54|1851.04|1852.9|1852.4|1851.45|1850.95|725
1608063000000|2020-12-15 20:10:00|1851.55|1851.05|1852.49|1851.99|1852.57|1852.06|1851.03|1850.53|795
1608063300000|2020-12-15 20:15:00|1852.5|1852|1851.92|1851.42|1852.97|1852.45|1851.8|1851.25|812
1608063600000|2020-12-15 20:20:00|1851.91|1851.41|1852.56|1852.06|1853.46|1852.82|1851.5|1851|991
1608063900000|2020-12-15 20:25:00|1852.57|1852.07|1853.19|1852.69|1853.35|1852.7|1852.51|1851.9|688
1608064200000|2020-12-15 20:30:00|1853.11|1852.61|1852.64|1852.14|1853.26|1852.72|1852.45|1851.94|687
1608064500000|2020-12-15 20:35:00|1852.62|1852.12|1853.41|1852.91|1853.43|1852.93|1852.61|1852.11|614
1608064800000|2020-12-15 20:40:00|1853.4|1852.9|1853.77|1853.27|1854|1853.39|1853.24|1852.74|599
1608065100000|2020-12-15 20:45:00|1853.7|1853.2|1853.81|1853.31|1853.97|1853.39|1853.44|1852.84|654
1608065400000|2020-12-15 20:50:00|1853.82|1853.32|1854.42|1853.92|1854.52|1853.94|1853.66|1853.07|565
1608065700000|2020-12-15 20:55:00|1854.41|1853.91|1854.73|1854.23|1855.01|1854.51|1854.23|1853.69|827
1608066000000|2020-12-15 21:00:00|1854.72|1854.22|1854.16|1853.66|1855.02|1854.49|1854.13|1853.47|774
1608066300000|2020-12-15 21:05:00|1854.15|1853.65|1854.52|1854.02|1854.68|1854.03|1853.59|1852.97|593
1608066600000|2020-12-15 21:10:00|1854.49|1853.99|1853.81|1853.31|1854.62|1854.01|1853.8|1853.18|249
1608066900000|2020-12-15 21:15:00|1853.8|1853.3|1853.73|1853.23|1854.07|1853.41|1853.63|1853.02|221
1608067200000|2020-12-15 21:20:00|1853.75|1853.25|1853.61|1853.11|1854.02|1853.38|1853.39|1852.89|273
1608067500000|2020-12-15 21:25:00|1853.62|1853.12|1854.14|1853.64|1854.4|1853.77|1853.62|1853.12|322
1608067800000|2020-12-15 21:30:00|1854.16|1853.66|1854.75|1853.95|1854.76|1854.13|1853.8|1853.15|368
1608068100000|2020-12-15 21:35:00|1854.71|1853.91|1854.25|1853.45|1854.86|1854.15|1854.05|1853.4|236
1608068400000|2020-12-15 21:40:00|1854.27|1853.47|1854.25|1853.45|1854.49|1853.84|1854.1|1853.45|179
1608068700000|2020-12-15 21:45:00|1854.27|1853.47|1854.25|1853.45|1854.51|1853.85|1854.08|1853.43|299
1608069000000|2020-12-15 21:50:00|1854.26|1853.46|1854.08|1853.28|1854.48|1853.8|1853.81|1853.12|295
1608069300000|2020-12-15 21:55:00|1854.07|1853.27|1854.34|1853.54|1854.71|1853.59|1853.41|1851.97|383
1608073200000|2020-12-15 23:00:00|1854.18|1853.38|1854.57|1853.77|1854.87|1854.07|1853.95|1853.15|309
1608073500000|2020-12-15 23:05:00|1854.53|1853.73|1854.25|1853.45|1854.64|1853.84|1854.1|1853.43|222
1608073800000|2020-12-15 23:10:00|1854.26|1853.46|1853.51|1853.01|1854.26|1853.56|1853.5|1852.81|244
1608074100000|2020-12-15 23:15:00|1853.53|1853.03|1853.68|1853.18|1854.02|1853.37|1853.52|1852.88|138
1608074400000|2020-12-15 23:20:00|1853.66|1853.16|1853.73|1853.23|1853.95|1853.34|1853.61|1853.02|175
1608074700000|2020-12-15 23:25:00|1853.72|1853.22|1853.37|1852.87|1854|1853.5|1853.35|1852.85|172
1608075000000|2020-12-15 23:30:00|1853.36|1852.86|1853.64|1853.14|1853.75|1853.19|1853.36|1852.86|210
1608075300000|2020-12-15 23:35:00|1853.65|1853.15|1853.77|1853.27|1853.84|1853.34|1853.6|1853.1|152
1608075600000|2020-12-15 23:40:00|1853.76|1853.26|1853.5|1853|1853.89|1853.31|1853.42|1852.92|148
1608075900000|2020-12-15 23:45:00|1853.49|1852.99|1853.52|1853.02|1854.14|1853.64|1853.43|1852.93|222
1608076200000|2020-12-15 23:50:00|1853.51|1853.01|1853.14|1852.64|1853.63|1853.13|1853.06|1852.56|203
1608076500000|2020-12-15 23:55:00|1853.13|1852.63|1852.66|1852.16|1853.15|1852.65|1852.59|1852.09|216
1608076800000|2020-12-16 00:00:00|1852.68|1852.18|1852.74|1852.24|1853.3|1852.8|1852.62|1852.12|373
1608077100000|2020-12-16 00:05:00|1852.72|1852.22|1852.8|1852.3|1853.1|1852.6|1852.22|1851.72|314
1608077400000|2020-12-16 00:10:00|1852.79|1852.29|1852.01|1851.51|1853.15|1852.65|1851.85|1851.35|291
1608077700000|2020-12-16 00:15:00|1852.02|1851.52|1851.82|1851.32|1852.51|1852.01|1851.23|1850.73|403
1608078000000|2020-12-16 00:20:00|1851.85|1851.35|1852.18|1851.68|1852.36|1851.86|1851.85|1851.35|230
1608078300000|2020-12-16 00:25:00|1852.19|1851.69|1852.67|1852.17|1852.76|1852.26|1852.12|1851.62|265
1608078600000|2020-12-16 00:30:00|1852.68|1852.18|1852.32|1851.82|1852.82|1852.32|1852.29|1851.79|209
1608078900000|2020-12-16 00:35:00|1852.33|1851.83|1852.25|1851.75|1852.48|1851.98|1851.86|1851.34|274
1608079200000|2020-12-16 00:40:00|1852.26|1851.76|1852.06|1851.56|1852.33|1851.83|1851.93|1851.43|255
1608079500000|2020-12-16 00:45:00|1852.08|1851.58|1852.35|1851.85|1852.42|1851.92|1851.77|1851.27|305
1608079800000|2020-12-16 00:50:00|1852.36|1851.86|1851.92|1851.42|1852.46|1851.96|1851.68|1851.18|316
1608080100000|2020-12-16 00:55:00|1851.91|1851.41|1852.24|1851.74|1852.31|1851.81|1851.81|1851.31|319
1608080400000|2020-12-16 01:00:00|1852.23|1851.73|1852.09|1851.59|1853.28|1852.78|1851.68|1851.18|710
1608080700000|2020-12-16 01:05:00|1852.11|1851.61|1852.38|1851.88|1852.65|1852.15|1852.04|1851.54|554
1608081000000|2020-12-16 01:10:00|1852.34|1851.84|1852.64|1852.14|1852.89|1852.39|1852.06|1851.56|396
1608081300000|2020-12-16 01:15:00|1852.63|1852.13|1852.82|1852.32|1853.03|1852.53|1852.1|1851.6|452
1608081600000|2020-12-16 01:20:00|1852.81|1852.31|1852.48|1851.98|1852.94|1852.44|1852.29|1851.79|361
1608081900000|2020-12-16 01:25:00|1852.5|1852|1851.96|1851.46|1853.11|1852.61|1851.83|1851.33|578
1608082200000|2020-12-16 01:30:00|1851.84|1851.34|1853.16|1852.66|1853.42|1852.9|1851.67|1851.17|787
1608082500000|2020-12-16 01:35:00|1853.25|1852.45|1853.11|1852.61|1854.43|1853.93|1852.58|1852.08|701
1608082800000|2020-12-16 01:40:00|1853.09|1852.59|1852.14|1851.64|1853.26|1852.76|1851.96|1851.46|519
1608083100000|2020-12-16 01:45:00|1852.16|1851.66|1852.31|1851.81|1852.51|1852.01|1851.98|1851.48|425
1608083400000|2020-12-16 01:50:00|1852.32|1851.82|1852.11|1851.61|1852.66|1852.16|1851.6|1851.1|473
1608083700000|2020-12-16 01:55:00|1852.1|1851.6|1852.09|1851.59|1852.68|1852.18|1852.01|1851.44|439
1608084000000|2020-12-16 02:00:00|1852.1|1851.6|1854.49|1853.99|1854.74|1854.24|1852.08|1851.58|767
1608084300000|2020-12-16 02:05:00|1854.51|1854.01|1853.48|1852.98|1854.72|1854.22|1853.26|1852.7|633
1608084600000|2020-12-16 02:10:00|1853.44|1852.94|1854.29|1853.79|1854.77|1854.15|1853.36|1852.75|569
1608084900000|2020-12-16 02:15:00|1854.3|1853.8|1854.54|1854.04|1854.69|1854.19|1854.02|1853.34|372
1608085200000|2020-12-16 02:20:00|1854.55|1854.05|1855.09|1854.59|1855.73|1855.21|1854.24|1853.74|490
1608085500000|2020-12-16 02:25:00|1855.08|1854.58|1854.8|1854.3|1855.57|1855.07|1854.69|1854.13|421
1608085800000|2020-12-16 02:30:00|1854.81|1854.31|1856.83|1856.33|1857.13|1856.57|1854.81|1854.31|984
1608086100000|2020-12-16 02:35:00|1856.86|1856.36|1857.95|1857.45|1858.23|1857.67|1856.5|1856|974
1608086400000|2020-12-16 02:40:00|1857.93|1857.43|1858.18|1857.68|1858.38|1857.85|1857.37|1856.78|822
1608086700000|2020-12-16 02:45:00|1858.17|1857.67|1857.63|1857.13|1858.6|1858.1|1857.22|1856.72|702
1608087000000|2020-12-16 02:50:00|1857.62|1857.12|1857.2|1856.7|1858.07|1857.57|1856.95|1856.37|732
1608087300000|2020-12-16 02:55:00|1857.19|1856.69|1857.32|1856.82|1858.15|1857.51|1857.15|1856.58|665
1608087600000|2020-12-16 03:00:00|1857.33|1856.83|1857.18|1856.68|1857.43|1856.93|1856.66|1856.05|728
1608087900000|2020-12-16 03:05:00|1857.17|1856.67|1857|1856.5|1857.51|1857.01|1856.76|1856.26|517
1608088200000|2020-12-16 03:10:00|1857.02|1856.52|1856.91|1856.41|1857.33|1856.75|1856.85|1856.21|438
1608088500000|2020-12-16 03:15:00|1856.97|1856.47|1856.18|1855.68|1857.35|1856.77|1855.81|1855.31|615
1608088800000|2020-12-16 03:20:00|1856.17|1855.67|1856.79|1856.29|1856.82|1856.29|1855.89|1855.29|514
1608089100000|2020-12-16 03:25:00|1856.8|1856.3|1857.26|1856.76|1857.45|1856.95|1856.75|1856.13|572
1608089400000|2020-12-16 03:30:00|1857.25|1856.75|1857.58|1857.08|1857.79|1857.19|1857.02|1856.52|386
1608089700000|2020-12-16 03:35:00|1857.59|1857.09|1857.99|1857.49|1857.99|1857.49|1857.34|1856.78|246
1608090000000|2020-12-16 03:40:00|1858.01|1857.51|1857.85|1857.35|1858.3|1857.72|1857.84|1857.34|396
1608090300000|2020-12-16 03:45:00|1857.84|1857.34|1858.44|1857.94|1858.64|1858.11|1857.71|1857.21|476
1608090600000|2020-12-16 03:50:00|1858.47|1857.97|1857.77|1857.27|1858.62|1858.09|1857.63|1857.13|421
1608090900000|2020-12-16 03:55:00|1857.76|1857.26|1857.85|1857.35|1858.17|1857.67|1857.48|1856.89|400
1608091200000|2020-12-16 04:00:00|1857.84|1857.34|1857.51|1857.01|1858.02|1857.52|1857.05|1856.55|344
1608091500000|2020-12-16 04:05:00|1857.5|1857|1857.97|1857.47|1858|1857.5|1857.42|1856.83|300
1608091800000|2020-12-16 04:10:00|1857.99|1857.49|1858.42|1857.62|1858.42|1857.86|1857.76|1857.26|347
1608092100000|2020-12-16 04:15:00|1858.32|1857.82|1857.68|1857.18|1858.36|1857.82|1857.67|1857.05|215
1608092400000|2020-12-16 04:20:00|1857.69|1857.19|1857.66|1857.16|1857.79|1857.28|1857.25|1856.74|322
1608092700000|2020-12-16 04:25:00|1857.68|1857.18|1857.09|1856.59|1857.7|1857.18|1857.04|1856.54|299
1608093000000|2020-12-16 04:30:00|1857.1|1856.6|1857.56|1857.06|1857.69|1857.19|1857.1|1856.6|304
1608093300000|2020-12-16 04:35:00|1857.57|1857.07|1857.7|1857.2|1857.83|1857.33|1857.56|1857.06|234
1608093600000|2020-12-16 04:40:00|1857.68|1857.18|1857.46|1856.96|1857.69|1857.19|1857.38|1856.82|249
1608093900000|2020-12-16 04:45:00|1857.45|1856.95|1857.53|1857.03|1857.74|1857.17|1857.28|1856.74|259
1608094200000|2020-12-16 04:50:00|1857.55|1857.05|1857.57|1857.07|1857.82|1857.19|1857.45|1856.95|159
1608094500000|2020-12-16 04:55:00|1857.56|1857.06|1857.28|1856.78|1857.76|1857.19|1857.25|1856.71|319
1608094800000|2020-12-16 05:00:00|1857.29|1856.79|1856.74|1856.24|1857.35|1856.85|1856.43|1855.93|391
1608095100000|2020-12-16 05:05:00|1856.76|1856.26|1856.03|1855.53|1856.76|1856.26|1855.96|1855.46|418
1608095400000|2020-12-16 05:10:00|1856.02|1855.52|1856.27|1855.77|1856.36|1855.84|1855.66|1855.16|382
1608095700000|2020-12-16 05:15:00|1856.24|1855.74|1856.46|1855.96|1856.92|1856.31|1856.12|1855.6|342
1608096000000|2020-12-16 05:20:00|1856.45|1855.95|1856.38|1855.88|1856.64|1856.01|1855.88|1855.26|348
1608096300000|2020-12-16 05:25:00|1856.35|1855.85|1857.08|1856.58|1857.24|1856.61|1856.32|1855.82|422
1608096600000|2020-12-16 05:30:00|1857.07|1856.57|1856.69|1856.19|1858.08|1857.43|1856.51|1856.01|752
1608096900000|2020-12-16 05:35:00|1856.68|1856.18|1855.16|1854.66|1856.68|1856.18|1855.03|1854.53|755
1608097200000|2020-12-16 05:40:00|1855.09|1854.59|1854.48|1853.98|1855.56|1854.94|1854.25|1853.69|941
1608097500000|2020-12-16 05:45:00|1854.47|1853.97|1855.42|1854.92|1855.49|1854.99|1854.4|1853.9|692
1608097800000|2020-12-16 05:50:00|1855.41|1854.91|1855.33|1854.83|1855.77|1855.27|1855.17|1854.67|529
1608098100000|2020-12-16 05:55:00|1855.35|1854.85|1855.75|1855.25|1856.23|1855.73|1855.31|1854.81|655
1608098400000|2020-12-16 06:00:00|1855.74|1855.24|1855.08|1854.58|1855.94|1855.39|1855.05|1854.55|621
1608098700000|2020-12-16 06:05:00|1855.1|1854.6|1856.58|1856.08|1857.46|1856.96|1855.01|1854.51|875
1608099000000|2020-12-16 06:10:00|1856.54|1856.04|1856.34|1855.84|1857.46|1856.96|1856.19|1855.69|687
1608099300000|2020-12-16 06:15:00|1856.35|1855.85|1857.51|1857.01|1857.72|1857.17|1855.87|1855.37|793
1608099600000|2020-12-16 06:20:00|1857.46|1856.96|1857.49|1856.99|1857.72|1857.22|1857.19|1856.66|624
1608099900000|2020-12-16 06:25:00|1857.48|1856.98|1857.72|1857.22|1857.86|1857.36|1856.81|1856.31|628
1608100200000|2020-12-16 06:30:00|1857.77|1857.27|1858.18|1857.68|1858.64|1858.02|1857.69|1857.12|964
1608100500000|2020-12-16 06:35:00|1858.2|1857.7|1857.79|1857.29|1858.41|1857.86|1857.64|1857.1|686
1608100800000|2020-12-16 06:40:00|1857.76|1857.26|1858.02|1857.52|1858.14|1857.55|1857.46|1856.88|467
1608101100000|2020-12-16 06:45:00|1858.01|1857.51|1857.25|1856.45|1858.55|1858.05|1856.57|1856.07|808
1608101400000|2020-12-16 06:50:00|1857.09|1856.59|1857.65|1857.15|1858.89|1858.39|1857.09|1856.59|840
1608101700000|2020-12-16 06:55:00|1857.66|1857.16|1857.68|1856.88|1857.92|1857.42|1857.17|1856.57|649
1608102000000|2020-12-16 07:00:00|1857.69|1856.89|1857.84|1857.34|1858.05|1857.55|1857.08|1856.54|606
1608102300000|2020-12-16 07:05:00|1857.83|1857.33|1857.13|1856.33|1857.85|1857.35|1856.53|1855.86|619
1608102600000|2020-12-16 07:10:00|1856.99|1856.49|1856.71|1856.21|1857.04|1856.49|1856.29|1855.79|474
1608102900000|2020-12-16 07:15:00|1856.63|1856.13|1858.03|1857.53|1858.21|1857.66|1856.54|1856.04|594
1608103200000|2020-12-16 07:20:00|1858.04|1857.54|1856.61|1856.11|1858.15|1857.65|1856.14|1855.59|652
1608103500000|2020-12-16 07:25:00|1856.6|1856.1|1856.56|1856.06|1857.17|1856.67|1856.05|1855.55|591
1608103800000|2020-12-16 07:30:00|1856.55|1856.05|1856.49|1855.99|1856.94|1856.44|1856.17|1855.49|583
1608104100000|2020-12-16 07:35:00|1856.44|1855.94|1855.48|1854.98|1856.59|1856.09|1855.04|1854.54|667
1608104400000|2020-12-16 07:40:00|1855.49|1854.99|1856.31|1855.81|1856.65|1856.15|1855.02|1854.52|536
1608104700000|2020-12-16 07:45:00|1856.32|1855.82|1855.5|1855|1856.43|1855.93|1855.21|1854.71|554
1608105000000|2020-12-16 07:50:00|1855.49|1854.99|1856.34|1855.84|1857.07|1856.57|1855.42|1854.92|562
1608105300000|2020-12-16 07:55:00|1856.33|1855.83|1854.58|1854.08|1856.35|1855.85|1854.23|1853.73|814
1608105600000|2020-12-16 08:00:00|1854.57|1854.07|1855.47|1854.97|1855.57|1855.07|1853.47|1852.97|897
1608105900000|2020-12-16 08:05:00|1855.52|1855.02|1854.85|1854.35|1856.08|1855.58|1854.68|1854.18|895
1608106200000|2020-12-16 08:10:00|1854.97|1854.47|1855.69|1855.19|1856.4|1855.78|1854.76|1854.26|610
1608106500000|2020-12-16 08:15:00|1855.73|1855.23|1855.49|1854.99|1856.62|1856.07|1854.87|1854.3|1044
1608106800000|2020-12-16 08:20:00|1855.64|1854.84|1854.54|1854.04|1855.67|1855.17|1854.32|1853.82|835
1608107100000|2020-12-16 08:25:00|1854.53|1854.03|1855.27|1854.77|1856.04|1855.54|1853.67|1853.17|873
1608107400000|2020-12-16 08:30:00|1855.28|1854.78|1859.79|1859.29|1859.94|1859.44|1854.71|1854.08|1438
1608107700000|2020-12-16 08:35:00|1859.77|1859.27|1860.11|1859.61|1860.97|1860.47|1859.46|1858.96|1287
1608108000000|2020-12-16 08:40:00|1860.07|1859.57|1860.79|1860.29|1860.99|1860.44|1859.5|1859|1137
1608108300000|2020-12-16 08:45:00|1860.85|1860.35|1862.33|1861.83|1863.01|1862.51|1860.49|1859.99|1304
1608108600000|2020-12-16 08:50:00|1862.32|1861.82|1862.04|1861.54|1862.9|1862.4|1861.4|1860.9|1014
1608108900000|2020-12-16 08:55:00|1862.03|1861.53|1862.11|1861.61|1862.42|1861.84|1861.47|1860.97|775
1608109200000|2020-12-16 09:00:00|1862.1|1861.6|1861.98|1861.48|1862.13|1861.6|1860.91|1860.41|881
1608109500000|2020-12-16 09:05:00|1861.95|1861.45|1862.61|1862.11|1862.78|1862.28|1861.3|1860.71|686
1608109800000|2020-12-16 09:10:00|1862.6|1862.1|1862.05|1861.25|1862.61|1862.11|1860.94|1860.37|886
1608110100000|2020-12-16 09:15:00|1861.92|1861.42|1862.17|1861.67|1862.73|1862.23|1861.82|1861.32|662
1608110400000|2020-12-16 09:20:00|1862.16|1861.66|1863.58|1863.08|1863.62|1863.12|1862.07|1861.57|654
1608110700000|2020-12-16 09:25:00|1863.57|1863.07|1863.09|1862.59|1864.95|1864.45|1862.71|1862.21|1026
1608111000000|2020-12-16 09:30:00|1863.11|1862.61|1863.89|1863.39|1864.75|1864.22|1862.96|1862.32|842
1608111300000|2020-12-16 09:35:00|1863.85|1863.35|1864.85|1864.35|1865|1864.38|1863.38|1862.82|739
1608111600000|2020-12-16 09:40:00|1864.86|1864.36|1863.88|1863.38|1865.07|1864.51|1863.78|1863.27|864
1608111900000|2020-12-16 09:45:00|1863.86|1863.36|1864.92|1864.42|1865.02|1864.52|1863.68|1863.18|666
1608112200000|2020-12-16 09:50:00|1864.87|1864.37|1864.95|1864.45|1865.05|1864.55|1864.12|1863.62|726
1608112500000|2020-12-16 09:55:00|1864.96|1864.46|1865.31|1864.81|1865.69|1865.19|1864.74|1864.24|828
1608112800000|2020-12-16 10:00:00|1865.29|1864.79|1865.11|1864.61|1865.75|1865.25|1864.91|1864.41|655
1608113100000|2020-12-16 10:05:00|1865.1|1864.6|1864.23|1863.73|1865.61|1865|1864.19|1863.61|937
1608113400000|2020-12-16 10:10:00|1864.24|1863.74|1863.42|1862.92|1864.65|1864.15|1863.2|1862.7|893
1608113700000|2020-12-16 10:15:00|1863.41|1862.91|1862.33|1861.83|1863.68|1863.08|1860.91|1860.41|1084
1608114000000|2020-12-16 10:20:00|1862.34|1861.84|1863.18|1862.68|1863.31|1862.81|1862.1|1861.6|791
1608114300000|2020-12-16 10:25:00|1863.17|1862.67|1862.08|1861.58|1863.46|1862.96|1861.73|1861.04|900
1608114600000|2020-12-16 10:30:00|1862.23|1861.43|1862.67|1862.17|1863.16|1862.66|1861.47|1860.89|791
1608114900000|2020-12-16 10:35:00|1862.66|1862.16|1862.87|1862.37|1863.19|1862.69|1862.18|1861.68|751
1608115200000|2020-12-16 10:40:00|1862.86|1862.36|1864.01|1863.51|1864.3|1863.71|1862.86|1862.36|798
1608115500000|2020-12-16 10:45:00|1863.9|1863.4|1864.58|1864.08|1865.07|1864.57|1862.88|1862.38|950
1608115800000|2020-12-16 10:50:00|1864.57|1864.07|1863.45|1862.95|1864.66|1864.16|1862.73|1862.23|1214
1608116100000|2020-12-16 10:55:00|1863.44|1862.94|1863.52|1863.02|1863.59|1863.09|1862.74|1862.24|572
1608116400000|2020-12-16 11:00:00|1863.5|1863|1863.16|1862.66|1863.68|1863.18|1862.41|1861.91|576
1608116700000|2020-12-16 11:05:00|1863.2|1862.7|1864.49|1863.99|1864.6|1864.1|1863.16|1862.66|747
1608117000000|2020-12-16 11:10:00|1864.48|1863.98|1864.66|1864.16|1864.69|1864.19|1863.65|1863.15|605
1608117300000|2020-12-16 11:15:00|1864.65|1864.15|1865.65|1865.15|1866.04|1865.54|1864.54|1864.04|913
1608117600000|2020-12-16 11:20:00|1865.66|1865.16|1863.94|1863.44|1865.66|1865.16|1862.93|1862.43|1026
1608117900000|2020-12-16 11:25:00|1863.96|1863.46|1864.05|1863.55|1864.43|1863.93|1863.59|1863.09|650
1608118200000|2020-12-16 11:30:00|1864.04|1863.54|1864.39|1863.89|1864.51|1864.01|1863.51|1863.01|600
1608118500000|2020-12-16 11:35:00|1864.41|1863.91|1864.35|1863.85|1864.7|1864.2|1864.04|1863.45|537
1608118800000|2020-12-16 11:40:00|1864.5|1864|1863.92|1863.42|1865.16|1864.66|1863.73|1863.23|672
1608119100000|2020-12-16 11:45:00|1863.9|1863.4|1863.21|1862.71|1863.91|1863.41|1862.8|1862.24|685
1608119400000|2020-12-16 11:50:00|1863.22|1862.72|1862.97|1862.47|1863.56|1863.06|1862.29|1861.79|776
1608119700000|2020-12-16 11:55:00|1862.99|1862.49|1862.59|1862.09|1863.07|1862.57|1862.31|1861.79|773
1608120000000|2020-12-16 12:00:00|1862.56|1862.06|1860.08|1859.58|1862.72|1862.09|1859.83|1859.33|1190
1608120300000|2020-12-16 12:05:00|1860.07|1859.57|1858.46|1857.96|1861.39|1860.89|1856.33|1855.83|1436
1608120600000|2020-12-16 12:10:00|1858.44|1857.94|1857.78|1857.28|1858.64|1858|1856.94|1856.44|1104
1608120900000|2020-12-16 12:15:00|1857.67|1857.17|1857.49|1856.99|1858.19|1857.69|1856.88|1856.27|1043
1608121200000|2020-12-16 12:20:00|1857.45|1856.95|1860.2|1859.4|1860.2|1859.62|1855.95|1855.32|1310
1608121500000|2020-12-16 12:25:00|1859.88|1859.38|1860.73|1860.23|1860.96|1860.46|1859.75|1859.25|1116
1608121800000|2020-12-16 12:30:00|1860.74|1860.24|1859.92|1859.42|1860.74|1860.24|1859.57|1859.07|801
1608122100000|2020-12-16 12:35:00|1859.88|1859.38|1858.59|1858.09|1860.18|1859.67|1858.55|1857.98|831
1608122400000|2020-12-16 12:40:00|1858.56|1858.06|1859.06|1858.56|1859.21|1858.7|1857.1|1856.6|1102
1608122700000|2020-12-16 12:45:00|1859.03|1858.53|1858.45|1857.95|1859.19|1858.69|1858.09|1857.47|722
1608123000000|2020-12-16 12:50:00|1858.39|1857.89|1858.16|1857.66|1859.12|1858.47|1857.68|1857.12|843
1608123300000|2020-12-16 12:55:00|1858.12|1857.62|1858.01|1857.51|1858.24|1857.74|1857.41|1856.8|728
1608123600000|2020-12-16 13:00:00|1857.99|1857.49|1857.87|1857.37|1859.48|1858.98|1857.81|1857.31|1355
1608123900000|2020-12-16 13:05:00|1857.88|1857.38|1858.2|1857.7|1858.52|1858.02|1857.77|1857.27|961
1608124200000|2020-12-16 13:10:00|1858.23|1857.73|1859.55|1859.05|1860.02|1859.52|1858.23|1857.73|1273
1608124500000|2020-12-16 13:15:00|1859.56|1859.06|1854.49|1853.99|1859.56|1859.06|1854.49|1853.87|1663
1608124800000|2020-12-16 13:20:00|1854.51|1854.01|1852.76|1852.26|1854.56|1854.06|1849.71|1849.13|1818
1608125100000|2020-12-16 13:25:00|1852.81|1852.31|1854.04|1853.24|1856.28|1855.78|1852.03|1851.53|1521
1608125400000|2020-12-16 13:30:00|1854.05|1853.25|1854.73|1854.23|1855.11|1854.48|1851.51|1850.93|1602
1608125700000|2020-12-16 13:35:00|1854.7|1854.2|1852.36|1851.86|1854.74|1854.24|1851.31|1850.81|1312
1608126000000|2020-12-16 13:40:00|1852.38|1851.88|1855.01|1854.51|1855.26|1854.76|1851.04|1850.54|1327
1608126300000|2020-12-16 13:45:00|1855.09|1854.59|1854.2|1853.7|1855.12|1854.59|1853.44|1852.94|1120
1608126600000|2020-12-16 13:50:00|1854.16|1853.66|1854.93|1854.43|1855.24|1854.74|1854.16|1853.63|989
1608126900000|2020-12-16 13:55:00|1854.92|1854.42|1852.11|1851.61|1854.92|1854.42|1851.95|1851.44|1122
1608127200000|2020-12-16 14:00:00|1852.09|1851.59|1854.73|1854.23|1854.87|1854.37|1851.29|1850.65|1359
1608127500000|2020-12-16 14:05:00|1854.76|1854.26|1855.92|1855.42|1856.88|1856.26|1854.66|1854.16|1057
1608127800000|2020-12-16 14:10:00|1855.91|1855.41|1857.51|1857.01|1858.01|1857.51|1855.28|1854.78|1090
1608128100000|2020-12-16 14:15:00|1857.57|1857.07|1857.52|1857.02|1858.08|1857.58|1856.06|1855.56|1068
1608128400000|2020-12-16 14:20:00|1857.49|1856.99|1857.12|1856.62|1858.63|1858.13|1856.76|1856.26|1046
1608128700000|2020-12-16 14:25:00|1857.23|1856.73|1856.45|1855.95|1857.23|1856.73|1855.81|1855.31|1017
1608129000000|2020-12-16 14:30:00|1856.33|1855.83|1858.14|1857.64|1859.1|1858.6|1856.17|1855.62|1442
1608129300000|2020-12-16 14:35:00|1858.15|1857.65|1856.81|1856.31|1858.93|1858.4|1855.1|1854.6|1541
1608129600000|2020-12-16 14:40:00|1856.79|1856.29|1855.07|1854.27|1857.36|1856.83|1854.4|1853.85|1422
1608129900000|2020-12-16 14:45:00|1854.85|1854.05|1855|1854.5|1856.23|1855.59|1854.2|1853.61|1270
1608130200000|2020-12-16 14:50:00|1855.09|1854.59|1855.08|1854.58|1855.38|1854.88|1852.89|1852.32|1364
1608130500000|2020-12-16 14:55:00|1855.07|1854.57|1854.65|1854.15|1856.44|1855.94|1854.61|1854.07|1142
1608130800000|2020-12-16 15:00:00|1854.67|1854.17|1852.97|1852.47|1854.69|1854.19|1850.43|1849.93|1804
1608131100000|2020-12-16 15:05:00|1852.96|1852.46|1853.14|1852.64|1854.36|1853.86|1851.47|1850.97|1401
1608131400000|2020-12-16 15:10:00|1853.13|1852.63|1853.76|1853.26|1853.81|1853.31|1849.75|1849.25|1554
1608131700000|2020-12-16 15:15:00|1853.74|1853.24|1856.71|1856.21|1857.09|1856.59|1853.48|1852.98|1462
1608132000000|2020-12-16 15:20:00|1856.69|1856.19|1856.5|1856|1856.8|1856.26|1854.51|1853.96|1334
1608132300000|2020-12-16 15:25:00|1856.49|1855.99|1856.1|1855.6|1857.62|1857.12|1855.54|1855.03|1320
1608132600000|2020-12-16 15:30:00|1856.08|1855.58|1855.82|1855.32|1857.75|1857.16|1855.67|1855.17|1385
1608132900000|2020-12-16 15:35:00|1855.84|1855.34|1856.95|1856.45|1857.87|1857.37|1855.73|1855.23|1274
1608133200000|2020-12-16 15:40:00|1856.94|1856.44|1856.9|1856.4|1858.37|1857.87|1856.83|1856.33|1183
1608133500000|2020-12-16 15:45:00|1856.88|1856.38|1856.92|1856.42|1857.61|1857.11|1856.64|1856.14|1137
1608133800000|2020-12-16 15:50:00|1856.93|1856.43|1857.81|1857.31|1858.06|1857.56|1856.66|1856.16|1338
1608134100000|2020-12-16 15:55:00|1857.82|1857.32|1857.69|1857.19|1858.19|1857.58|1856.96|1856.46|1194
1608134400000|2020-12-16 16:00:00|1857.73|1857.23|1857.12|1856.62|1857.86|1857.36|1856.48|1855.98|1154
1608134700000|2020-12-16 16:05:00|1857.16|1856.66|1856.61|1856.11|1857.63|1857.13|1855.57|1855.07|1097
1608135000000|2020-12-16 16:10:00|1856.55|1856.05|1857.73|1857.23|1858.18|1857.68|1856.27|1855.77|995
1608135300000|2020-12-16 16:15:00|1857.77|1857.27|1857.48|1856.98|1858.22|1857.72|1857.26|1856.76|1007
1608135600000|2020-12-16 16:20:00|1857.43|1856.93|1857.8|1857.3|1858.4|1857.9|1857.26|1856.76|929
1608135900000|2020-12-16 16:25:00|1857.81|1857.31|1856.81|1856.31|1857.96|1857.46|1856.75|1856.25|901
1608136200000|2020-12-16 16:30:00|1856.83|1856.33|1855.1|1854.6|1856.83|1856.33|1855.06|1854.42|1069
1608136500000|2020-12-16 16:35:00|1855.11|1854.61|1853.01|1852.51|1855.25|1854.75|1852.86|1852.27|1063
1608136800000|2020-12-16 16:40:00|1853|1852.5|1854.77|1854.27|1854.77|1854.27|1852.49|1851.95|871
1608137100000|2020-12-16 16:45:00|1854.76|1854.26|1854.97|1854.47|1855.6|1855.02|1854.47|1853.97|859
1608137400000|2020-12-16 16:50:00|1855|1854.5|1854.66|1854.16|1855.5|1855|1854.28|1853.78|776
1608137700000|2020-12-16 16:55:00|1854.65|1854.15|1854.87|1854.37|1855.23|1854.73|1854.44|1853.94|651
1608138000000|2020-12-16 17:00:00|1854.86|1854.36|1854.84|1854.34|1855.13|1854.63|1854.11|1853.61|600
1608138300000|2020-12-16 17:05:00|1854.85|1854.35|1854.95|1854.45|1855.3|1854.8|1854.18|1853.68|626
1608138600000|2020-12-16 17:10:00|1854.93|1854.43|1854.75|1854.25|1854.93|1854.43|1854.35|1853.85|549
1608138900000|2020-12-16 17:15:00|1854.74|1854.24|1852.61|1852.11|1854.93|1854.43|1852.36|1851.86|795
1608139200000|2020-12-16 17:20:00|1852.62|1852.12|1853.51|1853.01|1853.62|1853.12|1852.6|1852.1|647
1608139500000|2020-12-16 17:25:00|1853.52|1853.02|1853.04|1852.54|1853.63|1853.13|1852.88|1852.38|629
1608139800000|2020-12-16 17:30:00|1853.06|1852.56|1853.08|1852.58|1853.26|1852.76|1852.33|1851.83|767
1608140100000|2020-12-16 17:35:00|1853.09|1852.59|1853.95|1853.45|1854.04|1853.54|1853.06|1852.56|626
1608140400000|2020-12-16 17:40:00|1853.96|1853.46|1854.2|1853.7|1854.37|1853.87|1853.47|1852.97|524
1608140700000|2020-12-16 17:45:00|1854.21|1853.71|1854.19|1853.69|1854.38|1853.88|1853.73|1853.23|562
1608141000000|2020-12-16 17:50:00|1854.18|1853.68|1854.43|1853.93|1854.9|1854.4|1853.82|1853.32|653
1608141300000|2020-12-16 17:55:00|1854.42|1853.92|1855.25|1854.75|1855.35|1854.85|1854.38|1853.88|596
1608141600000|2020-12-16 18:00:00|1855.26|1854.76|1856.15|1855.65|1856.24|1855.74|1855.05|1854.55|687
1608141900000|2020-12-16 18:05:00|1856.17|1855.67|1855.03|1854.53|1856.29|1855.79|1854.91|1854.41|507
1608142200000|2020-12-16 18:10:00|1855.04|1854.54|1855.45|1854.95|1855.58|1855.08|1854.63|1854.13|454
1608142500000|2020-12-16 18:15:00|1855.46|1854.96|1855.07|1854.57|1855.61|1855.11|1854.91|1854.41|428
1608142800000|2020-12-16 18:20:00|1855.06|1854.56|1855.11|1854.61|1855.77|1855.27|1854.9|1854.4|649
1608143100000|2020-12-16 18:25:00|1855.1|1854.6|1855.82|1855.32|1856.05|1855.55|1855.1|1854.6|708
1608143400000|2020-12-16 18:30:00|1855.85|1855.35|1856.65|1856.15|1856.65|1856.15|1855.54|1855.04|645
1608143700000|2020-12-16 18:35:00|1856.58|1856.08|1856.67|1856.17|1856.92|1856.4|1856.23|1855.73|443
1608144000000|2020-12-16 18:40:00|1856.66|1856.16|1857.03|1856.53|1857.03|1856.53|1856.33|1855.83|524
1608144300000|2020-12-16 18:45:00|1857.01|1856.51|1857.03|1856.53|1857.05|1856.55|1856.56|1856.06|541
1608144600000|2020-12-16 18:50:00|1857.02|1856.52|1856.79|1856.29|1857.32|1856.82|1856.71|1856.21|486
1608144900000|2020-12-16 18:55:00|1856.8|1856.3|1856.1|1855.3|1857.09|1856.39|1855.81|1854.31|720
1608145200000|2020-12-16 19:00:00|1856.09|1855.29|1852.75|1851.95|1858.45|1857.49|1851.56|1850.76|1747
1608145500000|2020-12-16 19:05:00|1852.74|1851.94|1853.49|1852.69|1853.65|1852.85|1850.06|1849.26|1609
1608145800000|2020-12-16 19:10:00|1853.41|1852.61|1849.15|1848.65|1853.97|1853.17|1848.78|1848.14|1594
1608146100000|2020-12-16 19:15:00|1849.02|1848.52|1846.26|1845.76|1849.17|1848.52|1845.08|1844.58|1725
1608146400000|2020-12-16 19:20:00|1846.19|1845.69|1849.42|1848.92|1849.64|1848.96|1845.58|1845.08|1452
1608146700000|2020-12-16 19:25:00|1849.33|1848.83|1848.6|1848.1|1849.67|1849.07|1847.88|1847.27|1216
1608147000000|2020-12-16 19:30:00|1848.61|1848.11|1852.17|1851.67|1852.95|1852.45|1847.77|1847.23|1470
1608147300000|2020-12-16 19:35:00|1852.2|1851.7|1853.72|1853.22|1854.52|1854|1851.38|1850.84|1585
1608147600000|2020-12-16 19:40:00|1853.71|1853.21|1855.8|1855|1857.05|1856.25|1852.84|1852.23|1432
1608147900000|2020-12-16 19:45:00|1855.81|1855.01|1856.33|1855.83|1856.7|1856.15|1854.91|1854.34|1334
1608148200000|2020-12-16 19:50:00|1856.32|1855.82|1859.58|1859.08|1860.85|1860.21|1855.84|1855.27|1409
1608148500000|2020-12-16 19:55:00|1859.62|1859.12|1861.71|1861.21|1862.02|1861.52|1858.98|1858.33|1369
1608148800000|2020-12-16 20:00:00|1861.75|1861.25|1864.66|1863.86|1865.04|1864.33|1860.95|1860.38|1546
1608149100000|2020-12-16 20:05:00|1864.65|1863.85|1862.74|1861.94|1865.99|1865.46|1862.08|1861.36|1457
1608149400000|2020-12-16 20:10:00|1862.92|1862.12|1861.63|1861.13|1863.01|1862.4|1860.8|1860.17|1282
1608149700000|2020-12-16 20:15:00|1861.59|1861.09|1861.98|1861.48|1862.54|1861.92|1860.47|1859.87|1139
1608150000000|2020-12-16 20:20:00|1861.92|1861.42|1863.96|1863.46|1864.39|1863.67|1861.68|1860.88|1342
1608150300000|2020-12-16 20:25:00|1864.04|1863.54|1863.74|1863.24|1865.32|1864.66|1863.56|1862.95|1207
1608150600000|2020-12-16 20:30:00|1863.77|1863.27|1863.75|1862.95|1864.42|1863.83|1862.82|1862.32|1243
1608150900000|2020-12-16 20:35:00|1863.76|1862.96|1862.74|1862.24|1864.02|1863.4|1862.38|1861.76|1034
1608151200000|2020-12-16 20:40:00|1862.68|1862.18|1863.28|1862.78|1863.7|1863.1|1862.33|1861.74|1005
1608151500000|2020-12-16 20:45:00|1863.27|1862.77|1864.76|1864.26|1864.88|1864.3|1863.17|1862.54|1061
1608151800000|2020-12-16 20:50:00|1864.72|1864.22|1863.86|1863.36|1864.92|1864.28|1863.05|1862.52|1203
1608152100000|2020-12-16 20:55:00|1863.88|1863.38|1864.67|1864.17|1865.12|1864.57|1863.27|1862.77|1162
1608152400000|2020-12-16 21:00:00|1864.64|1864.14|1865.37|1864.87|1865.72|1865.22|1863.74|1863.21|926
1608152700000|2020-12-16 21:05:00|1865.38|1864.88|1864.28|1863.78|1865.64|1865.06|1864.05|1863.4|620
1608153000000|2020-12-16 21:10:00|1864.27|1863.77|1863.1|1862.6|1864.29|1863.79|1862.67|1862.08|440
1608153300000|2020-12-16 21:15:00|1863.09|1862.59|1863.12|1862.62|1863.45|1862.92|1862.69|1862.1|398
1608153600000|2020-12-16 21:20:00|1863.11|1862.61|1863.54|1863.04|1863.7|1863.06|1862.88|1862.26|320
1608153900000|2020-12-16 21:25:00|1863.52|1863.02|1863.78|1863.28|1864|1863.37|1863.03|1862.42|285
1608154200000|2020-12-16 21:30:00|1863.79|1863.29|1864.57|1863.77|1864.57|1863.9|1863.57|1862.95|368
1608154500000|2020-12-16 21:35:00|1864.56|1863.76|1864.55|1864.05|1864.94|1864.34|1864.3|1863.65|376
1608154800000|2020-12-16 21:40:00|1864.58|1864.08|1864.57|1864.07|1865.11|1864.48|1864.25|1863.62|308
1608155100000|2020-12-16 21:45:00|1864.77|1863.97|1864.88|1864.08|1865.04|1864.42|1864.34|1863.67|343
1608155400000|2020-12-16 21:50:00|1864.83|1864.03|1864.58|1863.78|1865.03|1864.4|1864.32|1863.52|277
1608155700000|2020-12-16 21:55:00|1864.59|1863.79|1865.03|1864.23|1865.72|1864.92|1864.32|1863.69|488
1608159600000|2020-12-16 23:00:00|1864.08|1863.28|1863.87|1863.37|1864.53|1863.8|1863.07|1862.27|441
1608159900000|2020-12-16 23:05:00|1863.86|1863.36|1864.14|1863.64|1864.58|1863.88|1863.86|1863.22|315
1608160200000|2020-12-16 23:10:00|1864.15|1863.65|1864.12|1863.62|1864.9|1864.28|1863.94|1863.34|331
1608160500000|2020-12-16 23:15:00|1864.28|1863.48|1864.57|1864.07|1864.61|1864.11|1863.98|1863.4|215
1608160800000|2020-12-16 23:20:00|1864.6|1864.1|1864.67|1864.17|1865.15|1864.55|1864.37|1863.72|303
1608161100000|2020-12-16 23:25:00|1864.65|1864.15|1864.78|1864.28|1864.93|1864.42|1864.39|1863.78|181
1608161400000|2020-12-16 23:30:00|1864.81|1864.31|1865.32|1864.82|1865.71|1865.11|1864.56|1863.94|361
1608161700000|2020-12-16 23:35:00|1865.4|1864.9|1864.5|1864|1865.44|1864.9|1864.3|1863.71|207
1608162000000|2020-12-16 23:40:00|1864.53|1864.03|1864.86|1864.36|1865.04|1864.38|1864.44|1863.82|180
1608162300000|2020-12-16 23:45:00|1864.85|1864.35|1865.6|1864.8|1865.73|1865.13|1864.85|1864.21|346
1608162600000|2020-12-16 23:50:00|1865.63|1864.83|1865.12|1864.62|1865.74|1865.15|1864.99|1864.49|259
1608162900000|2020-12-16 23:55:00|1865.27|1864.47|1864.82|1864.32|1865.27|1864.7|1864.75|1864.25|228
1608163200000|2020-12-17 00:00:00|1864.8|1864.3|1864.12|1863.62|1865.29|1864.68|1863.94|1863.44|406
1608163500000|2020-12-17 00:05:00|1864.09|1863.59|1864.28|1863.78|1864.8|1864.19|1864.03|1863.52|446
1608163800000|2020-12-17 00:10:00|1864.3|1863.8|1863.69|1863.19|1864.41|1863.91|1863.49|1862.9|437
1608164100000|2020-12-17 00:15:00|1863.67|1863.17|1863.59|1863.09|1863.81|1863.23|1863.33|1862.83|329
1608164400000|2020-12-17 00:20:00|1863.58|1863.08|1863.39|1862.89|1863.73|1863.2|1863.23|1862.73|346
1608164700000|2020-12-17 00:25:00|1863.4|1862.9|1863.21|1862.71|1863.58|1863.08|1863.15|1862.51|335
1608165000000|2020-12-17 00:30:00|1863.23|1862.73|1863.63|1863.13|1863.78|1863.28|1862.87|1862.37|359
1608165300000|2020-12-17 00:35:00|1863.64|1863.14|1864.09|1863.59|1864.19|1863.69|1863.64|1863.13|290
1608165600000|2020-12-17 00:40:00|1864.1|1863.6|1864.3|1863.8|1864.33|1863.83|1863.98|1863.36|264
1608165900000|2020-12-17 00:45:00|1864.27|1863.77|1865.14|1864.64|1865.33|1864.83|1864.17|1863.67|344
1608166200000|2020-12-17 00:50:00|1865.15|1864.65|1864.71|1864.21|1865.52|1864.96|1863.63|1863.13|693
1608166500000|2020-12-17 00:55:00|1864.7|1864.2|1865.82|1865.32|1865.99|1865.47|1864.7|1864.2|774
1608166800000|2020-12-17 01:00:00|1865.81|1865.31|1864.23|1863.73|1866.2|1865.7|1863.38|1862.88|1210
1608167100000|2020-12-17 01:05:00|1864.22|1863.72|1864.11|1863.61|1864.91|1864.41|1863.56|1863.06|808
1608167400000|2020-12-17 01:10:00|1864.13|1863.63|1863.95|1863.45|1864.36|1863.86|1863.64|1863.14|590
1608167700000|2020-12-17 01:15:00|1863.96|1863.46|1864.79|1864.29|1864.9|1864.4|1863.49|1862.99|696
1608168000000|2020-12-17 01:20:00|1864.99|1864.19|1864.97|1864.47|1865.31|1864.81|1864.12|1863.62|707
1608168300000|2020-12-17 01:25:00|1864.96|1864.46|1866.35|1865.85|1866.4|1865.9|1864.74|1864.23|810
1608168600000|2020-12-17 01:30:00|1866.4|1865.9|1866.31|1865.81|1867.86|1867.36|1866.05|1865.55|842
1608168900000|2020-12-17 01:35:00|1866.33|1865.83|1865.91|1865.41|1866.7|1866.2|1865.38|1864.88|783
1608169200000|2020-12-17 01:40:00|1865.89|1865.39|1865.38|1864.88|1866.13|1865.63|1865.31|1864.81|554
1608169500000|2020-12-17 01:45:00|1865.39|1864.89|1865.46|1864.96|1865.71|1865.21|1865.28|1864.78|481
1608169800000|2020-12-17 01:50:00|1865.47|1864.97|1865.73|1865.23|1865.87|1865.37|1865.29|1864.79|435
1608170100000|2020-12-17 01:55:00|1865.74|1865.24|1864.82|1864.32|1865.77|1865.27|1864.55|1864.05|667
1608170400000|2020-12-17 02:00:00|1864.83|1864.33|1865.38|1864.88|1866.2|1865.7|1864.25|1863.75|764
1608170700000|2020-12-17 02:05:00|1865.33|1864.83|1864.17|1863.67|1865.4|1864.9|1864.02|1863.47|710
1608171000000|2020-12-17 02:10:00|1864.18|1863.68|1864.2|1863.7|1864.44|1863.94|1863.7|1863.2|449
1608171300000|2020-12-17 02:15:00|1864.19|1863.69|1863.77|1863.27|1864.81|1864.31|1863.07|1862.57|670
1608171600000|2020-12-17 02:20:00|1863.74|1863.24|1863.63|1863.13|1864.12|1863.62|1863.27|1862.77|483
1608171900000|2020-12-17 02:25:00|1863.66|1863.16|1863.4|1862.9|1863.74|1863.24|1863.28|1862.7|496
1608172200000|2020-12-17 02:30:00|1863.39|1862.89|1862.98|1862.48|1863.71|1863.21|1862.89|1862.39|514
1608172500000|2020-12-17 02:35:00|1862.99|1862.49|1863.04|1862.54|1863.52|1863.02|1862.33|1861.83|611
1608172800000|2020-12-17 02:40:00|1863.03|1862.53|1863.27|1862.77|1863.5|1862.99|1862.93|1862.43|420
1608173100000|2020-12-17 02:45:00|1863.28|1862.78|1863.64|1863.14|1863.76|1863.26|1863.15|1862.65|530
1608173400000|2020-12-17 02:50:00|1863.65|1863.15|1864.42|1863.92|1864.42|1863.92|1863.52|1863.02|492
1608173700000|2020-12-17 02:55:00|1864.39|1863.89|1864.45|1863.95|1864.6|1864.1|1864.12|1863.62|377
1608174000000|2020-12-17 03:00:00|1864.44|1863.94|1864.01|1863.51|1864.45|1863.95|1863.6|1863.1|455
1608174300000|2020-12-17 03:05:00|1864.03|1863.53|1864.46|1863.96|1864.94|1864.44|1864.01|1863.51|524
1608174600000|2020-12-17 03:10:00|1864.45|1863.95|1864.98|1864.48|1865.04|1864.54|1864.28|1863.78|445
1608174900000|2020-12-17 03:15:00|1864.97|1864.47|1865.44|1864.94|1865.53|1865.03|1864.96|1864.46|545
1608175200000|2020-12-17 03:20:00|1865.42|1864.92|1864.74|1864.24|1865.56|1865.06|1864.73|1864.23|404
1608175500000|2020-12-17 03:25:00|1864.77|1864.27|1865.02|1864.52|1865.18|1864.68|1864.6|1864.1|468
1608175800000|2020-12-17 03:30:00|1865.01|1864.51|1864.59|1864.09|1865.01|1864.51|1864.41|1863.91|315
1608176100000|2020-12-17 03:35:00|1864.6|1864.1|1864.47|1863.97|1864.83|1864.33|1864.43|1863.93|288
1608176400000|2020-12-17 03:40:00|1864.48|1863.98|1864.78|1864.28|1864.8|1864.3|1864.45|1863.95|230
1608176700000|2020-12-17 03:45:00|1864.77|1864.27|1864.28|1863.78|1864.77|1864.27|1864.15|1863.65|295
1608177000000|2020-12-17 03:50:00|1864.26|1863.76|1864.45|1863.95|1864.46|1863.96|1864.11|1863.61|292
1608177300000|2020-12-17 03:55:00|1864.44|1863.94|1864.41|1863.91|1865.02|1864.52|1864.36|1863.86|393
1608177600000|2020-12-17 04:00:00|1864.4|1863.9|1864.34|1863.84|1864.52|1864.02|1863.92|1863.42|271
1608177900000|2020-12-17 04:05:00|1864.33|1863.83|1864.54|1864.04|1864.59|1864.09|1864.08|1863.58|219
1608178200000|2020-12-17 04:10:00|1864.56|1864.06|1865.01|1864.51|1865.07|1864.57|1864.41|1863.91|265
1608178500000|2020-12-17 04:15:00|1865|1864.5|1865.85|1865.35|1865.96|1865.46|1865|1864.5|471
1608178800000|2020-12-17 04:20:00|1865.81|1865.31|1866.4|1865.9|1866.63|1866.13|1865.43|1864.84|565
1608179100000|2020-12-17 04:25:00|1866.44|1865.94|1867.16|1866.66|1867.45|1866.89|1866.31|1865.81|499
1608179400000|2020-12-17 04:30:00|1867.17|1866.67|1867.4|1866.9|1867.63|1867.13|1866.99|1866.49|638
1608179700000|2020-12-17 04:35:00|1867.38|1866.88|1868.04|1867.54|1868.52|1867.95|1866.96|1866.46|517
1608180000000|2020-12-17 04:40:00|1868.07|1867.57|1868.13|1867.63|1868.96|1868.42|1868.07|1867.57|719
1608180300000|2020-12-17 04:45:00|1868.15|1867.65|1868.48|1867.98|1868.53|1868.03|1867.76|1867.26|509
1608180600000|2020-12-17 04:50:00|1868.47|1867.97|1868.04|1867.54|1868.61|1868.11|1867.78|1867.28|460
1608180900000|2020-12-17 04:55:00|1868.03|1867.53|1868.66|1868.16|1868.98|1868.48|1867.96|1867.46|408
1608181200000|2020-12-17 05:00:00|1868.67|1868.17|1868.32|1867.82|1869.16|1868.66|1868.24|1867.74|501
1608181500000|2020-12-17 05:05:00|1868.31|1867.81|1867.99|1867.49|1868.38|1867.88|1867.49|1866.99|393
1608181800000|2020-12-17 05:10:00|1868.01|1867.51|1867.23|1866.73|1868.04|1867.54|1867.1|1866.57|386
1608182100000|2020-12-17 05:15:00|1867.24|1866.74|1866.85|1866.35|1867.31|1866.81|1866.75|1866.25|372
1608182400000|2020-12-17 05:20:00|1866.86|1866.36|1867.47|1866.97|1867.55|1867.05|1866.86|1866.36|369
1608182700000|2020-12-17 05:25:00|1867.35|1866.85|1866.93|1866.43|1867.85|1867.35|1866.9|1866.4|391
1608183000000|2020-12-17 05:30:00|1866.94|1866.44|1866.65|1866.15|1868.25|1867.75|1866.48|1865.98|779
1608183300000|2020-12-17 05:35:00|1866.67|1866.17|1867.63|1867.13|1867.69|1867.16|1866.65|1866.15|626
1608183600000|2020-12-17 05:40:00|1867.61|1867.11|1867.44|1866.94|1867.82|1867.32|1867.24|1866.74|434
1608183900000|2020-12-17 05:45:00|1867.47|1866.97|1868.21|1867.71|1868.38|1867.88|1867.28|1866.78|624
1608184200000|2020-12-17 05:50:00|1868.2|1867.7|1869.95|1869.45|1870.01|1869.51|1867.58|1867.08|907
1608184500000|2020-12-17 05:55:00|1869.94|1869.44|1869.85|1869.35|1870.74|1870.24|1869.54|1869.04|1090
1608184800000|2020-12-17 06:00:00|1869.86|1869.36|1870.33|1869.83|1870.39|1869.89|1869.58|1869.08|829
1608185100000|2020-12-17 06:05:00|1870.32|1869.82|1869.84|1869.34|1870.79|1870.25|1869.51|1868.9|871
1608185400000|2020-12-17 06:10:00|1869.85|1869.35|1869.14|1868.64|1870.45|1869.95|1868.94|1868.35|689
1608185700000|2020-12-17 06:15:00|1869.15|1868.65|1869.06|1868.56|1870.03|1869.53|1868.61|1868.11|848
1608186000000|2020-12-17 06:20:00|1869.07|1868.57|1870.26|1869.76|1870.27|1869.77|1868.9|1868.39|733
1608186300000|2020-12-17 06:25:00|1870.27|1869.77|1871.44|1870.94|1871.49|1870.98|1870.17|1869.67|1032
1608186600000|2020-12-17 06:30:00|1871.45|1870.95|1870.97|1870.47|1871.68|1871.15|1870.56|1870.02|868
1608186900000|2020-12-17 06:35:00|1870.96|1870.46|1870.53|1870.03|1871.09|1870.59|1870.27|1869.77|711
1608187200000|2020-12-17 06:40:00|1870.58|1870.08|1870.76|1870.26|1870.95|1870.45|1870.2|1869.68|667
1608187500000|2020-12-17 06:45:00|1870.57|1870.07|1870.67|1870.17|1871.1|1870.6|1870.28|1869.78|727
1608187800000|2020-12-17 06:50:00|1870.68|1870.18|1870.05|1869.55|1871.22|1870.72|1869.68|1869.18|726
1608188100000|2020-12-17 06:55:00|1870.06|1869.56|1869.54|1869.04|1870.24|1869.74|1868.76|1868.15|887
1608188400000|2020-12-17 07:00:00|1869.5|1869|1870.43|1869.93|1870.75|1870.25|1869.47|1868.9|782
1608188700000|2020-12-17 07:05:00|1870.46|1869.96|1872.16|1871.66|1872.61|1872.11|1870.2|1869.7|973
1608189000000|2020-12-17 07:10:00|1872.18|1871.68|1872|1871.5|1872.77|1872.18|1871.63|1871.04|846
1608189300000|2020-12-17 07:15:00|1871.99|1871.49|1872.92|1872.42|1872.94|1872.44|1871.63|1871.13|719
1608189600000|2020-12-17 07:20:00|1872.93|1872.43|1872.67|1872.17|1873.81|1873.31|1872.43|1871.93|959
1608189900000|2020-12-17 07:25:00|1872.62|1872.12|1871.9|1871.4|1872.63|1872.13|1871.74|1871.11|888
1608190200000|2020-12-17 07:30:00|1871.93|1871.43|1871.37|1870.87|1872.58|1872.04|1870.88|1870.38|897
1608190500000|2020-12-17 07:35:00|1871.39|1870.89|1872.41|1871.91|1872.91|1872.41|1870.86|1870.36|831
1608190800000|2020-12-17 07:40:00|1872.36|1871.86|1873.37|1872.87|1874.25|1873.75|1872.21|1871.71|1065
1608191100000|2020-12-17 07:45:00|1873.38|1872.88|1873.8|1873.3|1874.46|1873.96|1873.22|1872.72|747
1608191400000|2020-12-17 07:50:00|1873.84|1873.34|1874.76|1874.26|1874.79|1874.29|1873.48|1872.98|720
1608191700000|2020-12-17 07:55:00|1874.74|1874.24|1875.17|1874.67|1875.17|1874.67|1874.01|1873.51|856
1608192000000|2020-12-17 08:00:00|1875.15|1874.65|1875.11|1874.61|1875.44|1874.86|1874.63|1874.13|932
1608192300000|2020-12-17 08:05:00|1875.13|1874.63|1874.85|1874.35|1875.44|1874.94|1874.57|1874.07|826
1608192600000|2020-12-17 08:10:00|1874.87|1874.37|1875.13|1874.63|1875.54|1875.04|1874.58|1874.03|847
1608192900000|2020-12-17 08:15:00|1875.12|1874.62|1877.67|1877.17|1878.13|1877.63|1875.06|1874.56|1173
1608193200000|2020-12-17 08:20:00|1877.59|1877.09|1877.74|1877.24|1879.99|1879.39|1877.32|1876.82|1383
1608193500000|2020-12-17 08:25:00|1877.88|1877.38|1879.43|1878.93|1880.3|1879.58|1877.75|1877.25|1065
1608193800000|2020-12-17 08:30:00|1879.4|1878.9|1880.36|1879.86|1881.68|1881.06|1879.4|1878.9|1084
1608194100000|2020-12-17 08:35:00|1880.37|1879.87|1882.44|1881.94|1883.52|1882.98|1880.35|1879.85|1123
1608194400000|2020-12-17 08:40:00|1882.4|1881.9|1881.53|1881.03|1882.57|1882.07|1881.13|1880.53|849
1608194700000|2020-12-17 08:45:00|1881.51|1881.01|1881|1880.5|1882.26|1881.76|1880.79|1880.29|893
1608195000000|2020-12-17 08:50:00|1880.99|1880.49|1880.25|1879.75|1881.24|1880.74|1879.84|1879.34|745
1608195300000|2020-12-17 08:55:00|1880.28|1879.78|1879.09|1878.59|1881.57|1880.97|1879|1878.43|895
1608195600000|2020-12-17 09:00:00|1879.15|1878.65|1877.31|1876.81|1880.06|1879.48|1877.1|1876.53|997
1608195900000|2020-12-17 09:05:00|1877.32|1876.82|1878.05|1877.55|1879.76|1879.26|1877.29|1876.79|1041
1608196200000|2020-12-17 09:10:00|1878.03|1877.53|1876.34|1875.84|1878.15|1877.65|1876.2|1875.69|1032
1608196500000|2020-12-17 09:15:00|1876.33|1875.83|1876.83|1876.33|1877.15|1876.65|1874.94|1874.38|1042
1608196800000|2020-12-17 09:20:00|1876.8|1876.3|1876.65|1876.15|1877.19|1876.69|1876.2|1875.7|782
1608197100000|2020-12-17 09:25:00|1876.66|1876.16|1877.41|1876.91|1878.03|1877.43|1876.44|1875.94|951
1608197400000|2020-12-17 09:30:00|1877.44|1876.94|1877.87|1877.37|1878.65|1878.05|1877.27|1876.69|801
1608197700000|2020-12-17 09:35:00|1877.86|1877.36|1878.32|1877.82|1878.67|1878.1|1877.31|1876.71|700
1608198000000|2020-12-17 09:40:00|1878.3|1877.8|1878.62|1878.12|1879.36|1878.81|1877.76|1877.26|799
1608198300000|2020-12-17 09:45:00|1878.77|1877.97|1879.03|1878.53|1879.21|1878.68|1878.42|1877.89|584
1608198600000|2020-12-17 09:50:00|1879.15|1878.35|1879.3|1878.8|1879.48|1878.98|1878.57|1877.96|553
1608198900000|2020-12-17 09:55:00|1879.31|1878.81|1879|1878.5|1879.72|1879.16|1878.28|1877.78|602
1608199200000|2020-12-17 10:00:00|1878.99|1878.49|1878.38|1877.88|1879.33|1878.79|1877.68|1877.18|731
1608199500000|2020-12-17 10:05:00|1878.37|1877.87|1878.28|1877.78|1878.5|1878|1877.77|1877.16|510
1608199800000|2020-12-17 10:10:00|1878.26|1877.76|1875.38|1874.88|1878.51|1878.01|1874.14|1873.64|1085
1608200100000|2020-12-17 10:15:00|1875.48|1874.68|1875.73|1875.23|1876.16|1875.66|1875.33|1874.67|823
1608200400000|2020-12-17 10:20:00|1875.71|1875.21|1876.93|1876.43|1877.17|1876.59|1875.5|1875|650
1608200700000|2020-12-17 10:25:00|1876.94|1876.44|1874.67|1874.17|1877.37|1876.74|1874.67|1874.17|769
1608201000000|2020-12-17 10:30:00|1874.66|1874.16|1873.01|1872.21|1875.38|1874.73|1872.22|1871.72|1141
1608201300000|2020-12-17 10:35:00|1872.83|1872.33|1874.64|1874.14|1874.94|1874.44|1872.54|1872.04|907
1608201600000|2020-12-17 10:40:00|1874.65|1874.15|1875.87|1875.37|1876.19|1875.68|1874.33|1873.83|918
1608201900000|2020-12-17 10:45:00|1875.89|1875.39|1874.98|1874.48|1877.18|1876.68|1874.92|1874.42|751
1608202200000|2020-12-17 10:50:00|1875.1|1874.6|1875.35|1874.85|1876.31|1875.79|1874.96|1874.31|823
1608202500000|2020-12-17 10:55:00|1875.32|1874.82|1875.29|1874.79|1876.18|1875.52|1875.02|1874.38|742
1608202800000|2020-12-17 11:00:00|1875.28|1874.78|1874.71|1874.21|1875.96|1875.37|1874.17|1873.67|698
1608203100000|2020-12-17 11:05:00|1874.7|1874.2|1875.25|1874.75|1875.73|1875.18|1874.64|1874.02|476
1608203400000|2020-12-17 11:10:00|1875.26|1874.76|1875.17|1874.67|1875.48|1874.98|1874.77|1874.27|429
1608203700000|2020-12-17 11:15:00|1875.16|1874.66|1877.53|1877.03|1877.53|1877.03|1875.08|1874.58|726
1608204000000|2020-12-17 11:20:00|1877.5|1877|1877.97|1877.47|1878.06|1877.56|1877.18|1876.52|709
1608204300000|2020-12-17 11:25:00|1877.98|1877.48|1878.13|1877.63|1878.73|1878.18|1877.53|1877.03|712
1608204600000|2020-12-17 11:30:00|1878.14|1877.64|1878.63|1878.13|1878.66|1878.16|1877.22|1876.72|608
1608204900000|2020-12-17 11:35:00|1878.72|1878.22|1878.16|1877.66|1878.97|1878.47|1877.59|1877.09|595
1608205200000|2020-12-17 11:40:00|1878.14|1877.64|1877.67|1877.17|1878.99|1878.41|1877.39|1876.89|754
1608205500000|2020-12-17 11:45:00|1877.68|1877.18|1876.94|1876.44|1878.06|1877.56|1876.89|1876.38|615
1608205800000|2020-12-17 11:50:00|1876.95|1876.45|1877.77|1877.27|1877.84|1877.32|1876.44|1875.86|536
1608206100000|2020-12-17 11:55:00|1877.78|1877.28|1880.22|1879.42|1880.22|1879.6|1877.66|1877.04|805
1608206400000|2020-12-17 12:00:00|1880.05|1879.55|1878.75|1878.25|1880.74|1880.24|1878.41|1877.83|1120
1608206700000|2020-12-17 12:05:00|1878.74|1878.24|1878.25|1877.75|1878.91|1878.41|1877.71|1877.08|914
1608207000000|2020-12-17 12:10:00|1878.38|1877.58|1877.15|1876.65|1878.96|1878.46|1877.14|1876.52|805
1608207300000|2020-12-17 12:15:00|1877.16|1876.66|1877.38|1876.88|1877.96|1877.34|1877.12|1876.51|741
1608207600000|2020-12-17 12:20:00|1877.39|1876.89|1877.43|1876.93|1877.77|1877.27|1877.12|1876.62|565
1608207900000|2020-12-17 12:25:00|1877.41|1876.91|1877.67|1877.17|1878.06|1877.43|1877.31|1876.81|537
1608208200000|2020-12-17 12:30:00|1877.68|1877.18|1878.63|1878.13|1878.84|1878.19|1877.46|1876.96|862
1608208500000|2020-12-17 12:35:00|1878.7|1878.2|1881.16|1880.66|1881.33|1880.7|1878.32|1877.82|994
1608208800000|2020-12-17 12:40:00|1881.14|1880.64|1881.05|1880.55|1882.09|1881.48|1880.57|1879.87|1193
1608209100000|2020-12-17 12:45:00|1881.07|1880.57|1881.83|1881.33|1882.45|1881.95|1880.52|1879.9|1183
1608209400000|2020-12-17 12:50:00|1881.84|1881.34|1880.83|1880.33|1882.42|1881.8|1880.83|1880.31|987
1608209700000|2020-12-17 12:55:00|1880.85|1880.35|1883.45|1882.95|1883.6|1883.1|1880.5|1880|1262
1608210000000|2020-12-17 13:00:00|1883.47|1882.97|1880.93|1880.43|1884.44|1883.94|1880.8|1880.3|1530
1608210300000|2020-12-17 13:05:00|1880.94|1880.44|1880.4|1879.9|1881.59|1881.09|1878.12|1877.62|1457
1608210600000|2020-12-17 13:10:00|1880.39|1879.89|1881.31|1880.81|1881.43|1880.93|1879.52|1879.02|1140
1608210900000|2020-12-17 13:15:00|1881.38|1880.88|1881.09|1880.59|1883.14|1882.64|1880.98|1880.48|1196
1608211200000|2020-12-17 13:20:00|1881.1|1880.6|1876.85|1876.35|1881.62|1881.12|1875.85|1875.35|1694
1608211500000|2020-12-17 13:25:00|1876.87|1876.37|1878.74|1877.94|1878.87|1878.26|1874.95|1874.45|1380
1608211800000|2020-12-17 13:30:00|1878.82|1878.02|1880.98|1880.48|1882.09|1881.57|1878.82|1878.02|1422
1608212100000|2020-12-17 13:35:00|1880.99|1880.49|1884.27|1883.77|1884.36|1883.86|1880.92|1880.42|1414
1608212400000|2020-12-17 13:40:00|1884.24|1883.74|1886.64|1886.14|1887.33|1886.82|1884.18|1883.68|1641
1608212700000|2020-12-17 13:45:00|1886.67|1886.17|1886.4|1885.9|1887.7|1887.11|1886|1885.33|1609
1608213000000|2020-12-17 13:50:00|1886.41|1885.91|1889.93|1889.43|1890.2|1889.58|1886.36|1885.86|1611
1608213300000|2020-12-17 13:55:00|1889.94|1889.44|1888.22|1887.72|1890.4|1889.9|1886.86|1886.36|1607
1608213600000|2020-12-17 14:00:00|1888.27|1887.77|1887.35|1886.55|1890.16|1889.63|1886.71|1886.21|1663
1608213900000|2020-12-17 14:05:00|1887.17|1886.67|1887.09|1886.59|1888.8|1888.3|1886.11|1885.55|1478
1608214200000|2020-12-17 14:10:00|1887.1|1886.6|1886.76|1886.26|1889.15|1888.57|1886.32|1885.66|1189
1608214500000|2020-12-17 14:15:00|1886.9|1886.4|1886.95|1886.45|1888.78|1888.16|1886.61|1886.11|1305
1608214800000|2020-12-17 14:20:00|1886.96|1886.46|1889.1|1888.6|1889.32|1888.82|1886.84|1886.34|1099
1608215100000|2020-12-17 14:25:00|1889.11|1888.61|1889.49|1888.99|1890.54|1890.04|1888.64|1888.13|1286
1608215400000|2020-12-17 14:30:00|1889.48|1888.98|1891.62|1891.12|1892.06|1891.56|1889.35|1888.85|1531
1608215700000|2020-12-17 14:35:00|1891.61|1891.11|1892.54|1892.04|1892.8|1892.19|1889.88|1889.38|1449
1608216000000|2020-12-17 14:40:00|1892.52|1892.02|1892.81|1892.31|1893.78|1893.27|1892.14|1891.63|1470
1608216300000|2020-12-17 14:45:00|1892.8|1892.3|1894.44|1893.94|1894.77|1894.24|1892.55|1892.05|1321
1608216600000|2020-12-17 14:50:00|1894.45|1893.95|1893.01|1892.51|1896.63|1896.09|1892.91|1892.41|1691
1608216900000|2020-12-17 14:55:00|1892.98|1892.48|1892.65|1892.15|1893.31|1892.81|1890.19|1889.69|1465
1608217200000|2020-12-17 15:00:00|1892.63|1892.13|1893.37|1892.87|1894.4|1893.79|1891.56|1891.06|1501
1608217500000|2020-12-17 15:05:00|1893.33|1892.83|1895.42|1894.92|1896.09|1895.44|1892.33|1891.83|1478
1608217800000|2020-12-17 15:10:00|1895.44|1894.94|1894.22|1893.72|1895.9|1895.29|1893.51|1892.91|1460
1608218100000|2020-12-17 15:15:00|1894.2|1893.7|1892.13|1891.63|1894.49|1893.99|1891.66|1891.16|1396
1608218400000|2020-12-17 15:20:00|1892.14|1891.64|1892.38|1891.88|1892.87|1892.37|1891.49|1890.98|1156
1608218700000|2020-12-17 15:25:00|1892.37|1891.87|1891.7|1891.2|1892.9|1892.4|1891.56|1890.93|1279
1608219000000|2020-12-17 15:30:00|1891.82|1891.32|1890.24|1889.74|1892.22|1891.72|1889.59|1889.09|1523
1608219300000|2020-12-17 15:35:00|1890.2|1889.7|1889.8|1889.3|1891.13|1890.63|1889.45|1888.83|1441
1608219600000|2020-12-17 15:40:00|1889.82|1889.32|1890.87|1890.37|1891.09|1890.59|1888.44|1887.85|1318
1608219900000|2020-12-17 15:45:00|1890.88|1890.38|1892.18|1891.68|1892.61|1892.11|1890.85|1890.35|1292
1608220200000|2020-12-17 15:50:00|1892.16|1891.66|1893.36|1892.86|1893.5|1893|1891.78|1891.28|1172
1608220500000|2020-12-17 15:55:00|1893.35|1892.85|1891.39|1890.89|1893.65|1893.15|1891.33|1890.73|1092
1608220800000|2020-12-17 16:00:00|1891.38|1890.88|1888.98|1888.48|1891.77|1891.27|1888.9|1888.4|1192
1608221100000|2020-12-17 16:05:00|1888.95|1888.45|1888.88|1888.38|1889.74|1889.18|1888.2|1887.62|1216
1608221400000|2020-12-17 16:10:00|1888.89|1888.39|1888.42|1887.92|1889.81|1889.31|1887.69|1887.19|1333
1608221700000|2020-12-17 16:15:00|1888.41|1887.91|1887.28|1886.78|1889.12|1888.62|1886.2|1885.7|1286
1608222000000|2020-12-17 16:20:00|1887.25|1886.75|1887.41|1886.91|1887.85|1887.35|1886.41|1885.91|1200
1608222300000|2020-12-17 16:25:00|1887.42|1886.92|1888.84|1888.34|1889.08|1888.58|1887.31|1886.71|1002
1608222600000|2020-12-17 16:30:00|1888.86|1888.36|1887.85|1887.35|1889.05|1888.55|1887.47|1886.97|895
1608222900000|2020-12-17 16:35:00|1887.88|1887.38|1885.99|1885.49|1887.92|1887.42|1885.81|1885.31|1118
1608223200000|2020-12-17 16:40:00|1886.06|1885.56|1886.29|1885.79|1886.68|1886.18|1884.9|1884.4|1169
1608223500000|2020-12-17 16:45:00|1886.27|1885.77|1886.46|1885.96|1886.71|1886.21|1885.2|1884.7|1111
1608223800000|2020-12-17 16:50:00|1886.49|1885.99|1887.35|1886.85|1888.11|1887.49|1885.69|1885.19|1123
1608224100000|2020-12-17 16:55:00|1887.34|1886.84|1884.85|1884.35|1887.34|1886.84|1884.49|1883.93|1162
1608224400000|2020-12-17 17:00:00|1884.9|1884.4|1885.55|1885.05|1885.97|1885.47|1883.94|1883.44|1231
1608224700000|2020-12-17 17:05:00|1885.51|1885.01|1886.26|1885.76|1886.34|1885.84|1884.9|1884.31|1169
1608225000000|2020-12-17 17:10:00|1886.27|1885.77|1886.31|1885.81|1886.46|1885.96|1885.21|1884.71|922
1608225300000|2020-12-17 17:15:00|1886.32|1885.82|1884.59|1884.09|1886.32|1885.82|1883.86|1883.32|945
1608225600000|2020-12-17 17:20:00|1884.6|1884.1|1885.68|1885.18|1886.16|1885.66|1884.14|1883.64|995
1608225900000|2020-12-17 17:25:00|1885.67|1885.17|1886.97|1886.47|1887.03|1886.53|1885.36|1884.86|929
1608226200000|2020-12-17 17:30:00|1886.99|1886.49|1887.18|1886.68|1888.39|1887.79|1886.74|1886.24|868
1608226500000|2020-12-17 17:35:00|1887.17|1886.67|1885.24|1884.74|1887.17|1886.67|1885.17|1884.61|792
1608226800000|2020-12-17 17:40:00|1885.19|1884.69|1887.06|1886.56|1887.34|1886.84|1884.11|1883.61|977
1608227100000|2020-12-17 17:45:00|1887.09|1886.59|1887.31|1886.81|1887.74|1887.24|1886.44|1885.94|765
1608227400000|2020-12-17 17:50:00|1887.43|1886.63|1887.73|1887.23|1887.87|1887.37|1886.98|1886.48|676
1608227700000|2020-12-17 17:55:00|1887.78|1887.28|1887.72|1887.22|1888.5|1888|1887.38|1886.88|685
1608228000000|2020-12-17 18:00:00|1887.75|1887.25|1888.46|1887.96|1889.33|1888.83|1887.33|1886.83|907
1608228300000|2020-12-17 18:05:00|1888.48|1887.98|1886.73|1886.23|1888.76|1888.26|1886.47|1885.88|911
1608228600000|2020-12-17 18:10:00|1886.89|1886.09|1887.64|1887.14|1887.79|1887.24|1886.54|1885.99|767
1608228900000|2020-12-17 18:15:00|1887.62|1887.12|1886.96|1886.46|1887.98|1887.48|1886.93|1886.43|623
1608229200000|2020-12-17 18:20:00|1886.97|1886.47|1885.77|1885.27|1886.97|1886.47|1885.32|1884.77|808
1608229500000|2020-12-17 18:25:00|1885.75|1885.25|1885.72|1885.22|1886.27|1885.77|1884.89|1884.26|973
1608229800000|2020-12-17 18:30:00|1885.71|1885.21|1884.53|1884.03|1885.71|1885.21|1884.21|1883.54|836
1608230100000|2020-12-17 18:35:00|1884.54|1884.04|1885.14|1884.64|1885.37|1884.87|1884.54|1883.87|628
1608230400000|2020-12-17 18:40:00|1885.13|1884.63|1885.11|1884.61|1885.37|1884.87|1884.3|1883.8|596
1608230700000|2020-12-17 18:45:00|1885.1|1884.6|1884.91|1884.41|1885.55|1884.97|1884.79|1884.29|482
1608231000000|2020-12-17 18:50:00|1884.76|1884.26|1883.34|1882.84|1884.83|1884.33|1883.26|1882.76|769
1608231300000|2020-12-17 18:55:00|1883.29|1882.79|1884.69|1884.19|1884.79|1884.29|1882.89|1882.39|689
1608231600000|2020-12-17 19:00:00|1884.67|1884.17|1885.13|1884.63|1885.39|1884.89|1884.43|1883.93|669
1608231900000|2020-12-17 19:05:00|1885.01|1884.51|1885.64|1885.14|1885.87|1885.37|1884.87|1884.33|516
1608232200000|2020-12-17 19:10:00|1885.62|1885.12|1886.11|1885.61|1886.34|1885.84|1885.44|1884.92|602
1608232500000|2020-12-17 19:15:00|1886.15|1885.65|1886.21|1885.71|1886.68|1886.18|1885.97|1885.47|554
1608232800000|2020-12-17 19:20:00|1886.2|1885.7|1886.07|1885.57|1886.68|1886.18|1886|1885.5|626
1608233100000|2020-12-17 19:25:00|1886.05|1885.55|1885.33|1884.83|1886.05|1885.55|1884.98|1884.48|565
1608233400000|2020-12-17 19:30:00|1885.3|1884.8|1885|1884.5|1885.69|1885.19|1884.92|1884.42|498
1608233700000|2020-12-17 19:35:00|1884.97|1884.47|1884.05|1883.55|1885.14|1884.64|1883.76|1883.26|534
1608234000000|2020-12-17 19:40:00|1884.01|1883.51|1884.63|1884.13|1884.82|1884.32|1883.71|1883.21|600
1608234300000|2020-12-17 19:45:00|1884.66|1884.16|1884.81|1884.31|1885.05|1884.55|1884.48|1883.98|681
1608234600000|2020-12-17 19:50:00|1884.8|1884.3|1883.84|1883.34|1885.1|1884.6|1883.82|1883.25|641
1608234900000|2020-12-17 19:55:00|1883.91|1883.41|1884.44|1883.94|1884.91|1884.41|1883.84|1883.34|665
1608235200000|2020-12-17 20:00:00|1884.46|1883.96|1884.76|1884.26|1884.96|1884.46|1884.02|1883.52|575
1608235500000|2020-12-17 20:05:00|1884.84|1884.34|1884.42|1883.92|1885.21|1884.71|1884.17|1883.66|563
1608235800000|2020-12-17 20:10:00|1884.34|1883.84|1883.57|1883.07|1884.58|1883.97|1883.53|1883.03|518
1608236100000|2020-12-17 20:15:00|1883.58|1883.08|1884.79|1884.29|1884.95|1884.45|1883.44|1882.94|536
1608236400000|2020-12-17 20:20:00|1884.78|1884.28|1885.21|1884.71|1885.42|1884.92|1884.62|1884.12|465
1608236700000|2020-12-17 20:25:00|1885.16|1884.66|1885.55|1885.05|1885.91|1885.41|1885.16|1884.66|509
1608237000000|2020-12-17 20:30:00|1885.56|1885.06|1885.63|1885.13|1885.64|1885.14|1884.71|1884.09|482
1608237300000|2020-12-17 20:35:00|1885.62|1885.12|1884.82|1884.32|1885.98|1885.41|1884.59|1884.09|590
1608237600000|2020-12-17 20:40:00|1884.81|1884.31|1884.3|1883.8|1885.3|1884.8|1884.23|1883.73|384
1608237900000|2020-12-17 20:45:00|1884.25|1883.75|1883.87|1883.37|1884.42|1883.92|1883.28|1882.78|617
1608238200000|2020-12-17 20:50:00|1883.89|1883.39|1883.9|1883.4|1884.26|1883.76|1883.43|1882.93|691
1608238500000|2020-12-17 20:55:00|1883.92|1883.42|1884.64|1884.14|1884.97|1884.47|1883.72|1883.22|845
1608238800000|2020-12-17 21:00:00|1884.58|1884.08|1884.6|1884.1|1884.61|1884.11|1884.15|1883.65|342
1608239100000|2020-12-17 21:05:00|1884.53|1884.03|1885.04|1884.54|1885.17|1884.67|1884.4|1883.9|278
1608239400000|2020-12-17 21:10:00|1885.05|1884.55|1885.07|1884.27|1885.35|1884.76|1884.84|1884.26|267
1608239700000|2020-12-17 21:15:00|1885.08|1884.28|1885.46|1884.96|1885.64|1885.03|1884.91|1884.28|199
1608240000000|2020-12-17 21:20:00|1885.49|1884.99|1886.49|1885.69|1886.52|1885.88|1885.28|1884.64|329
1608240300000|2020-12-17 21:25:00|1886.36|1885.86|1886.29|1885.79|1887.01|1886.41|1886.13|1885.53|294
1608240600000|2020-12-17 21:30:00|1886.3|1885.8|1886.92|1886.42|1887.21|1886.55|1886.18|1885.54|294
1608240900000|2020-12-17 21:35:00|1886.93|1886.43|1886.85|1886.35|1887.34|1886.68|1886.84|1886.19|226
1608241200000|2020-12-17 21:40:00|1887|1886.2|1886.97|1886.47|1887.42|1886.82|1886.72|1886.06|285
1608241500000|2020-12-17 21:45:00|1887.12|1886.32|1886.73|1885.93|1887.25|1886.7|1886.52|1885.93|330
1608241800000|2020-12-17 21:50:00|1886.58|1886.08|1886.36|1885.86|1886.83|1886.18|1886.04|1885.46|389
1608242100000|2020-12-17 21:55:00|1886.47|1885.67|1885.65|1884.85|1887.06|1885.69|1885.38|1884.36|410
1608246000000|2020-12-17 23:00:00|1885.85|1885.05|1884.99|1884.49|1886.01|1885.21|1884.5|1883.81|504
1608246300000|2020-12-17 23:05:00|1884.95|1884.45|1884.78|1884.28|1885.1|1884.48|1884.18|1883.53|463
1608246600000|2020-12-17 23:10:00|1884.8|1884.3|1884.4|1883.9|1884.8|1884.3|1884.07|1883.42|288
1608246900000|2020-12-17 23:15:00|1884.37|1883.87|1884.15|1883.65|1884.52|1883.9|1883.89|1883.32|290
1608247200000|2020-12-17 23:20:00|1884.16|1883.66|1884.02|1883.52|1884.54|1883.99|1883.84|1883.19|276
1608247500000|2020-12-17 23:25:00|1884.03|1883.53|1884.71|1884.21|1884.93|1884.4|1883.72|1883.22|315
1608247800000|2020-12-17 23:30:00|1884.69|1884.19|1884.76|1884.26|1884.96|1884.46|1884.43|1883.93|341
1608248100000|2020-12-17 23:35:00|1884.77|1884.27|1885.59|1885.09|1885.67|1885.17|1884.77|1884.27|467
1608248400000|2020-12-17 23:40:00|1885.5|1885|1885.6|1885.1|1885.81|1885.31|1884.99|1884.32|533
1608248700000|2020-12-17 23:45:00|1885.61|1885.11|1884.6|1884.1|1885.67|1885.17|1884.6|1884.1|405
1608249000000|2020-12-17 23:50:00|1884.71|1884.21|1885.25|1884.45|1885.66|1884.88|1884.71|1884.11|249
1608249300000|2020-12-17 23:55:00|1885.04|1884.54|1883.97|1883.47|1885.18|1884.58|1883.9|1883.4|222
1608249600000|2020-12-18 00:00:00|1883.98|1883.48|1884.21|1883.71|1884.61|1884|1883.56|1883|541
1608249900000|2020-12-18 00:05:00|1884.24|1883.74|1884.39|1883.89|1884.52|1883.95|1884.02|1883.39|380
1608250200000|2020-12-18 00:10:00|1884.37|1883.87|1884.54|1884.04|1884.87|1884.21|1883.94|1883.3|510
1608250500000|2020-12-18 00:15:00|1884.6|1884.1|1885.19|1884.69|1885.48|1884.97|1884.45|1883.82|373
1608250800000|2020-12-18 00:20:00|1885.18|1884.68|1884.14|1883.64|1885.36|1884.86|1884.02|1883.45|554
1608251100000|2020-12-18 00:25:00|1884.12|1883.62|1884.83|1884.03|1884.83|1884.18|1883.84|1883.23|383
1608251400000|2020-12-18 00:30:00|1884.68|1884.18|1884.36|1883.86|1885.29|1884.79|1883.89|1883.38|516
1608251700000|2020-12-18 00:35:00|1884.32|1883.82|1884.04|1883.54|1884.82|1884.29|1883.71|1883.04|574
1608252000000|2020-12-18 00:40:00|1884.05|1883.55|1883.11|1882.61|1884.41|1883.79|1883.07|1882.51|397
1608252300000|2020-12-18 00:45:00|1883.13|1882.63|1882.84|1882.34|1883.46|1882.88|1882.79|1882.14|649
1608252600000|2020-12-18 00:50:00|1882.86|1882.36|1882.76|1882.26|1883.22|1882.55|1882.27|1881.64|535
1608252900000|2020-12-18 00:55:00|1882.82|1882.32|1882.87|1882.37|1883.27|1882.7|1882.6|1881.95|432
1608253200000|2020-12-18 01:00:00|1883.01|1882.21|1882.6|1882.1|1883.17|1882.54|1881.47|1880.94|1001
1608253500000|2020-12-18 01:05:00|1882.61|1882.11|1881.68|1881.18|1882.91|1882.31|1881.56|1881.04|818
1608253800000|2020-12-18 01:10:00|1881.65|1881.15|1881.31|1880.81|1882.1|1881.57|1880.99|1880.49|788
1608254100000|2020-12-18 01:15:00|1881.33|1880.83|1879.85|1879.35|1881.44|1880.92|1878.93|1878.24|848
1608254400000|2020-12-18 01:20:00|1879.8|1879.3|1880|1879.5|1880.06|1879.52|1878.89|1878.39|787
1608254700000|2020-12-18 01:25:00|1879.98|1879.48|1880.28|1879.78|1880.55|1880.05|1879.53|1879.03|806
1608255000000|2020-12-18 01:30:00|1880.29|1879.79|1881.22|1880.72|1881.24|1880.74|1880.08|1879.58|729
1608255300000|2020-12-18 01:35:00|1881.23|1880.73|1880.65|1880.15|1881.23|1880.73|1880.58|1880.02|609
1608255600000|2020-12-18 01:40:00|1880.63|1880.13|1881.51|1881.01|1882.79|1882.13|1880.62|1880.12|832
1608255900000|2020-12-18 01:45:00|1881.5|1881|1880.53|1880.03|1882.08|1881.58|1880.53|1880.03|535
1608256200000|2020-12-18 01:50:00|1880.54|1880.04|1880.73|1880.23|1881.08|1880.58|1879.55|1879.05|779
1608256500000|2020-12-18 01:55:00|1880.74|1880.24|1880.33|1879.83|1880.91|1880.33|1879.98|1879.48|510
1608256800000|2020-12-18 02:00:00|1880.3|1879.8|1880.06|1879.56|1880.92|1880.42|1879.92|1879.29|703
1608257100000|2020-12-18 02:05:00|1880.05|1879.55|1879.81|1879.31|1880.32|1879.82|1879.31|1878.81|608
1608257400000|2020-12-18 02:10:00|1879.8|1879.3|1879.82|1879.32|1880.12|1879.62|1879.72|1879.1|462
1608257700000|2020-12-18 02:15:00|1879.87|1879.37|1880.12|1879.62|1880.35|1879.82|1879.74|1879.19|448
1608258000000|2020-12-18 02:20:00|1880.1|1879.6|1879.94|1879.44|1880.44|1879.84|1879.87|1879.37|294
1608258300000|2020-12-18 02:25:00|1879.9|1879.4|1880.08|1879.58|1880.1|1879.6|1879.87|1879.37|229
1608258600000|2020-12-18 02:30:00|1880.06|1879.56|1880.94|1880.44|1881.34|1880.84|1879.9|1879.4|535
1608258900000|2020-12-18 02:35:00|1880.88|1880.38|1880.81|1880.31|1881.26|1880.76|1880.74|1880.14|457
1608259200000|2020-12-18 02:40:00|1880.82|1880.32|1880.61|1880.11|1881.42|1880.84|1880.61|1880.11|519
1608259500000|2020-12-18 02:45:00|1880.58|1880.08|1879.85|1879.35|1880.95|1880.34|1879.85|1879.34|635
1608259800000|2020-12-18 02:50:00|1879.75|1879.25|1880.18|1879.68|1880.71|1880.21|1879.43|1878.93|746
1608260100000|2020-12-18 02:55:00|1880.19|1879.69|1880.41|1879.91|1880.66|1880.16|1880.07|1879.49|378
1608260400000|2020-12-18 03:00:00|1880.4|1879.9|1880.71|1880.21|1881.52|1881.02|1880.4|1879.88|606
1608260700000|2020-12-18 03:05:00|1880.73|1880.23|1880.64|1880.14|1880.92|1880.4|1880.29|1879.79|507
1608261000000|2020-12-18 03:10:00|1880.74|1880.24|1881.06|1880.56|1881.88|1881.31|1880.49|1879.99|667
1608261300000|2020-12-18 03:15:00|1881.08|1880.58|1880.87|1880.37|1881.45|1880.94|1880.86|1880.36|471
1608261600000|2020-12-18 03:20:00|1880.88|1880.38|1882.36|1881.86|1882.38|1881.88|1880.8|1880.3|540
1608261900000|2020-12-18 03:25:00|1882.33|1881.83|1882.79|1882.29|1882.9|1882.4|1882.21|1881.71|611
1608262200000|2020-12-18 03:30:00|1882.77|1882.27|1882.49|1881.99|1882.8|1882.3|1882.4|1881.9|417
1608262500000|2020-12-18 03:35:00|1882.5|1882|1883.28|1882.78|1883.5|1883|1882.34|1881.84|552
1608262800000|2020-12-18 03:40:00|1883.25|1882.75|1883.14|1882.64|1883.39|1882.79|1882.83|1882.3|347
1608263100000|2020-12-18 03:45:00|1883.13|1882.63|1883.04|1882.54|1883.28|1882.78|1882.81|1882.31|394
1608263400000|2020-12-18 03:50:00|1883.06|1882.56|1883.21|1882.71|1883.46|1882.95|1882.82|1882.29|392
1608263700000|2020-12-18 03:55:00|1883.19|1882.69|1883.7|1883.2|1883.71|1883.21|1883.08|1882.58|359
1608264000000|2020-12-18 04:00:00|1883.67|1883.17|1883.4|1882.9|1883.72|1883.22|1883.17|1882.67|307
1608264300000|2020-12-18 04:05:00|1883.39|1882.89|1883.27|1882.77|1883.74|1883.1|1883.22|1882.68|305
1608264600000|2020-12-18 04:10:00|1883.26|1882.76|1883.13|1882.63|1883.36|1882.86|1882.66|1882.16|442
1608264900000|2020-12-18 04:15:00|1883.12|1882.62|1882.01|1881.51|1883.12|1882.62|1881.99|1881.49|607
1608265200000|2020-12-18 04:20:00|1882.03|1881.53|1882.03|1881.53|1882.6|1882.1|1882|1881.5|369
1608265500000|2020-12-18 04:25:00|1882.06|1881.56|1881.76|1881.26|1882.37|1881.87|1881.61|1881.11|397
1608265800000|2020-12-18 04:30:00|1881.72|1881.22|1881.99|1881.49|1882.09|1881.59|1881.63|1881.13|327
1608266100000|2020-12-18 04:35:00|1881.97|1881.47|1882.57|1882.07|1882.72|1882.15|1881.94|1881.44|379
1608266400000|2020-12-18 04:40:00|1882.62|1882.12|1882.47|1881.97|1882.65|1882.15|1882.17|1881.67|280
1608266700000|2020-12-18 04:45:00|1882.49|1881.99|1883|1882.5|1883.12|1882.62|1882.41|1881.91|348
1608267000000|2020-12-18 04:50:00|1882.99|1882.49|1883.57|1883.07|1884|1883.5|1882.68|1882.18|460
1608267300000|2020-12-18 04:55:00|1883.6|1883.1|1885.13|1884.63|1885.6|1885.1|1883.6|1883.1|744
1608267600000|2020-12-18 05:00:00|1885.07|1884.57|1885.27|1884.77|1885.59|1884.97|1885.03|1884.47|483
1608267900000|2020-12-18 05:05:00|1885.28|1884.78|1885.38|1884.88|1885.64|1885.14|1884.98|1884.37|376
1608268200000|2020-12-18 05:10:00|1885.39|1884.89|1885.42|1884.92|1885.59|1885.04|1885.11|1884.6|352
1608268500000|2020-12-18 05:15:00|1885.41|1884.91|1885.56|1885.06|1885.7|1885.18|1884.85|1884.27|428
1608268800000|2020-12-18 05:20:00|1885.57|1885.07|1885.29|1884.79|1885.72|1885.11|1885.21|1884.71|400
1608269100000|2020-12-18 05:25:00|1885.28|1884.78|1886.47|1885.97|1887.16|1886.55|1884.8|1884.19|747
1608269400000|2020-12-18 05:30:00|1886.53|1886.03|1885.16|1884.66|1886.74|1886.24|1885.09|1884.59|975
1608269700000|2020-12-18 05:35:00|1885.15|1884.65|1884.13|1883.63|1885.19|1884.69|1883.68|1883.14|905
1608270000000|2020-12-18 05:40:00|1884.28|1883.48|1885.34|1884.54|1885.34|1884.8|1884.03|1883.48|699
1608270300000|2020-12-18 05:45:00|1885.33|1884.53|1885.07|1884.57|1885.81|1885.16|1884.42|1883.87|695
1608270600000|2020-12-18 05:50:00|1885.06|1884.56|1883.89|1883.39|1885.94|1885.44|1883.39|1882.8|987
1608270900000|2020-12-18 05:55:00|1883.86|1883.36|1883.08|1882.58|1884.18|1883.68|1882.64|1881.99|857
1608271200000|2020-12-18 06:00:00|1883.09|1882.59|1882.33|1881.83|1883.69|1883.19|1882.2|1881.59|902
1608271500000|2020-12-18 06:05:00|1882.34|1881.84|1881.02|1880.52|1882.69|1882.11|1880.83|1880.33|964
1608271800000|2020-12-18 06:10:00|1881.01|1880.51|1881.85|1881.35|1882.14|1881.57|1879.77|1879.27|1257
1608272100000|2020-12-18 06:15:00|1881.98|1881.18|1881.61|1881.11|1882.42|1881.84|1881.46|1880.9|846
1608272400000|2020-12-18 06:20:00|1881.58|1881.08|1881.05|1880.55|1881.98|1881.33|1880.91|1880.41|693
1608272700000|2020-12-18 06:25:00|1881.11|1880.61|1880.87|1880.37|1881.8|1881.22|1880.54|1880.04|688
1608273000000|2020-12-18 06:30:00|1880.89|1880.39|1881.17|1880.67|1881.26|1880.68|1880.09|1879.53|597
1608273300000|2020-12-18 06:35:00|1881.16|1880.66|1881.52|1881.02|1881.67|1881.08|1880.32|1879.82|731
1608273600000|2020-12-18 06:40:00|1881.56|1881.06|1882.12|1881.32|1882.66|1882.06|1881.52|1880.89|798
1608273900000|2020-12-18 06:45:00|1882.1|1881.3|1882.61|1882.11|1882.68|1882.11|1881.72|1881.19|641
1608274200000|2020-12-18 06:50:00|1882.6|1882.1|1882.49|1881.99|1883.11|1882.52|1882.27|1881.73|501
1608274500000|2020-12-18 06:55:00|1882.55|1882.05|1883.33|1882.83|1883.61|1882.96|1882.51|1882.01|617
1608274800000|2020-12-18 07:00:00|1883.39|1882.89|1883.02|1882.52|1883.7|1883.2|1882.63|1882.13|575
1608275100000|2020-12-18 07:05:00|1883.01|1882.51|1882.51|1882.01|1883.64|1883.14|1882.5|1882|477
1608275400000|2020-12-18 07:10:00|1882.5|1882|1881.54|1881.04|1882.65|1882.15|1881.29|1880.69|542
1608275700000|2020-12-18 07:15:00|1881.55|1881.05|1882.44|1881.94|1882.7|1882.16|1881.46|1880.86|707
1608276000000|2020-12-18 07:20:00|1882.45|1881.95|1881.34|1880.84|1882.45|1881.95|1880.88|1880.38|673
1608276300000|2020-12-18 07:25:00|1881.33|1880.83|1881.5|1881|1882.16|1881.66|1880.98|1880.48|631
1608276600000|2020-12-18 07:30:00|1881.49|1880.99|1881.31|1880.81|1882.22|1881.65|1881.28|1880.78|555
1608276900000|2020-12-18 07:35:00|1881.32|1880.82|1882.18|1881.68|1882.6|1882.07|1881.23|1880.73|536
1608277200000|2020-12-18 07:40:00|1882.19|1881.69|1881.68|1881.18|1882.29|1881.79|1881.33|1880.83|492
1608277500000|2020-12-18 07:45:00|1881.67|1881.17|1881.66|1881.16|1882.24|1881.59|1881.58|1881.08|484
1608277800000|2020-12-18 07:50:00|1881.67|1881.17|1881.71|1881.21|1881.98|1881.48|1880.9|1880.4|561
1608278100000|2020-12-18 07:55:00|1881.7|1881.2|1881.17|1880.67|1882.02|1881.52|1881.03|1880.53|522
1608278400000|2020-12-18 08:00:00|1881.14|1880.64|1881.67|1881.17|1882.37|1881.87|1880.78|1880.21|806
1608278700000|2020-12-18 08:05:00|1881.66|1881.16|1881.36|1880.86|1881.95|1881.33|1880.73|1880.19|661
1608279000000|2020-12-18 08:10:00|1881.35|1880.85|1878.74|1878.24|1881.53|1881.03|1878.56|1878.01|1035
1608279300000|2020-12-18 08:15:00|1878.69|1878.19|1878.28|1877.78|1879.04|1878.51|1878.03|1877.4|1022
1608279600000|2020-12-18 08:20:00|1878.31|1877.81|1879.52|1879.02|1879.71|1879.21|1877.72|1877.14|810
1608279900000|2020-12-18 08:25:00|1879.51|1879.01|1879|1878.5|1879.73|1879.13|1878.91|1878.26|739
1608280200000|2020-12-18 08:30:00|1878.98|1878.48|1879.05|1878.55|1879.25|1878.6|1878.12|1877.47|766
1608280500000|2020-12-18 08:35:00|1879.06|1878.56|1880.51|1880.01|1880.7|1880.17|1878.86|1878.24|777
1608280800000|2020-12-18 08:40:00|1880.52|1880.02|1880.56|1880.06|1881.01|1880.51|1880.31|1879.7|550
1608281100000|2020-12-18 08:45:00|1880.52|1880.02|1882.19|1881.69|1882.31|1881.81|1880.41|1879.83|726
1608281400000|2020-12-18 08:50:00|1882.2|1881.7|1882.27|1881.77|1882.4|1881.9|1881.6|1881.02|701
1608281700000|2020-12-18 08:55:00|1882.22|1881.72|1881.88|1881.38|1882.24|1881.74|1881.13|1880.58|658
1608282000000|2020-12-18 09:00:00|1881.89|1881.39|1881.26|1880.76|1882.09|1881.45|1880.94|1880.41|686
1608282300000|2020-12-18 09:05:00|1881.27|1880.77|1881.73|1881.23|1881.81|1881.31|1880.59|1879.96|671
1608282600000|2020-12-18 09:10:00|1881.89|1881.09|1882.19|1881.69|1882.87|1882.37|1881.53|1881.03|691
1608282900000|2020-12-18 09:15:00|1882.17|1881.67|1880.55|1880.05|1882.44|1881.84|1880.38|1879.74|660
1608283200000|2020-12-18 09:20:00|1880.54|1880.04|1880.44|1879.94|1881.16|1880.55|1880.4|1879.77|523
1608283500000|2020-12-18 09:25:00|1880.42|1879.92|1880.37|1879.87|1881.12|1880.5|1880.03|1879.42|482
1608283800000|2020-12-18 09:30:00|1880.36|1879.86|1879.61|1879.11|1880.42|1879.88|1879.23|1878.62|569
1608284100000|2020-12-18 09:35:00|1879.62|1879.12|1880.29|1879.79|1880.52|1879.88|1879.43|1878.8|575
1608284400000|2020-12-18 09:40:00|1880.26|1879.76|1880.28|1879.78|1880.91|1880.41|1879.68|1879.11|666
1608284700000|2020-12-18 09:45:00|1880.43|1879.63|1879.37|1878.57|1880.53|1879.88|1879.15|1878.54|590
1608285000000|2020-12-18 09:50:00|1879.22|1878.72|1879.61|1879.11|1879.88|1879.28|1879.08|1878.47|569
1608285300000|2020-12-18 09:55:00|1879.63|1879.13|1879.97|1879.47|1880.42|1879.74|1879.61|1879.05|526
1608285600000|2020-12-18 10:00:00|1880.02|1879.52|1880.26|1879.76|1881|1880.43|1879.73|1879.23|538
1608285900000|2020-12-18 10:05:00|1880.24|1879.74|1880.22|1879.72|1880.28|1879.77|1879.55|1879.05|531
1608286200000|2020-12-18 10:10:00|1880.21|1879.71|1878.91|1878.41|1880.28|1879.71|1878.8|1878.18|525
1608286500000|2020-12-18 10:15:00|1878.89|1878.39|1879.3|1878.8|1879.74|1879.09|1878.82|1878.27|512
1608286800000|2020-12-18 10:20:00|1879.49|1878.69|1879.4|1878.9|1880.14|1879.6|1879.3|1878.69|495
1608287100000|2020-12-18 10:25:00|1879.39|1878.89|1879.72|1879.22|1880.19|1879.57|1879.09|1878.41|577
1608287400000|2020-12-18 10:30:00|1879.71|1879.21|1879.69|1879.19|1880.1|1879.46|1879.23|1878.62|727
1608287700000|2020-12-18 10:35:00|1879.68|1879.18|1879.06|1878.56|1880.12|1879.62|1878.52|1878.02|771
1608288000000|2020-12-18 10:40:00|1879.08|1878.58|1879.5|1879|1879.62|1879.12|1878.29|1877.79|695
1608288300000|2020-12-18 10:45:00|1879.51|1879.01|1879.53|1879.03|1880.52|1879.88|1879.44|1878.82|708
1608288600000|2020-12-18 10:50:00|1879.54|1879.04|1879.35|1878.85|1879.99|1879.42|1879.26|1878.65|438
1608288900000|2020-12-18 10:55:00|1879.37|1878.87|1879.25|1878.75|1879.79|1879.18|1879.11|1878.61|474
1608289200000|2020-12-18 11:00:00|1879.26|1878.76|1879.15|1878.65|1879.91|1879.41|1879.1|1878.58|488
1608289500000|2020-12-18 11:05:00|1879.17|1878.67|1878.67|1877.87|1879.52|1879.02|1878.42|1877.82|600
1608289800000|2020-12-18 11:10:00|1878.49|1877.99|1879.02|1878.52|1880.26|1879.58|1878.48|1877.92|618
1608290100000|2020-12-18 11:15:00|1879.12|1878.62|1879|1878.5|1879.31|1878.68|1878.59|1878.09|496
1608290400000|2020-12-18 11:20:00|1878.99|1878.49|1878.85|1878.35|1879.57|1878.91|1878.75|1878.12|400
1608290700000|2020-12-18 11:25:00|1878.84|1878.34|1878.6|1878.1|1879.21|1878.59|1878.54|1877.94|425
1608291000000|2020-12-18 11:30:00|1878.64|1878.14|1880.32|1879.82|1881.41|1880.91|1878.47|1877.93|1015
1608291300000|2020-12-18 11:35:00|1880.31|1879.81|1880.78|1880.28|1880.92|1880.41|1879.82|1879.18|527
1608291600000|2020-12-18 11:40:00|1880.71|1880.21|1880.9|1880.4|1881.29|1880.68|1880.45|1879.85|526
1608291900000|2020-12-18 11:45:00|1880.89|1880.39|1881.76|1881.26|1882.21|1881.71|1880.78|1880.19|656
1608292200000|2020-12-18 11:50:00|1881.75|1881.25|1882.95|1882.45|1883.06|1882.47|1881.72|1881.09|642
1608292500000|2020-12-18 11:55:00|1882.96|1882.46|1884.73|1883.93|1884.73|1884.13|1882.6|1881.96|1062
1608292800000|2020-12-18 12:00:00|1884.57|1884.07|1886.09|1885.29|1886.39|1885.72|1883.88|1883.38|1180
1608293100000|2020-12-18 12:05:00|1886.08|1885.28|1888.31|1887.51|1888.68|1888.18|1885.65|1885.14|1380
1608293400000|2020-12-18 12:10:00|1888.32|1887.52|1887.84|1887.34|1889.13|1888.5|1886.99|1886.19|1201
1608293700000|2020-12-18 12:15:00|1887.86|1887.36|1887.93|1887.43|1888.63|1888.02|1886.92|1886.28|1149
1608294000000|2020-12-18 12:20:00|1887.94|1887.44|1887.19|1886.69|1888.23|1887.57|1886.55|1886|1016
1608294300000|2020-12-18 12:25:00|1887.29|1886.79|1887.26|1886.76|1888.16|1887.56|1886.88|1886.38|824
1608294600000|2020-12-18 12:30:00|1887.24|1886.74|1886.52|1886.02|1888.43|1887.93|1886.29|1885.66|992
1608294900000|2020-12-18 12:35:00|1886.51|1886.01|1886.38|1885.88|1887.09|1886.59|1885.73|1885.21|941
1608295200000|2020-12-18 12:40:00|1886.44|1885.94|1887.02|1886.52|1887.34|1886.76|1885.72|1885.15|888
1608295500000|2020-12-18 12:45:00|1887.03|1886.53|1886.79|1886.29|1887.18|1886.59|1886.1|1885.57|905
1608295800000|2020-12-18 12:50:00|1886.89|1886.39|1885.73|1885.23|1887.31|1886.68|1885.32|1884.72|952
1608296100000|2020-12-18 12:55:00|1885.72|1885.22|1885.55|1885.05|1886.03|1885.42|1885.18|1884.55|779
1608296400000|2020-12-18 13:00:00|1885.53|1885.03|1884.87|1884.07|1886.07|1885.51|1884.37|1883.84|1134
1608296700000|2020-12-18 13:05:00|1884.67|1884.17|1887.77|1887.27|1888.7|1888|1884.21|1883.6|1460
1608297000000|2020-12-18 13:10:00|1887.79|1887.29|1886.42|1885.92|1887.96|1887.35|1885.62|1884.82|1153
1608297300000|2020-12-18 13:15:00|1886.43|1885.93|1886.28|1885.48|1888.27|1887.63|1885.17|1884.51|1318
1608297600000|2020-12-18 13:20:00|1886.26|1885.46|1885.19|1884.69|1886.92|1886.42|1883.93|1883.27|1346
1608297900000|2020-12-18 13:25:00|1885.18|1884.68|1885.87|1885.07|1886.01|1885.21|1883.87|1883.28|1171
1608298200000|2020-12-18 13:30:00|1885.9|1885.1|1887.43|1886.63|1889.24|1888.66|1885.35|1884.55|1426
1608298500000|2020-12-18 13:35:00|1887.32|1886.82|1889.32|1888.82|1889.7|1889.2|1887.22|1886.57|1249
1608298800000|2020-12-18 13:40:00|1889.34|1888.84|1888.16|1887.36|1890.09|1889.51|1887.54|1886.87|1289
1608299100000|2020-12-18 13:45:00|1888.15|1887.35|1885.68|1885.18|1888.73|1888.06|1885.48|1884.87|1268
1608299400000|2020-12-18 13:50:00|1885.67|1885.17|1886.05|1885.25|1886.92|1886.23|1885.33|1884.75|1094
1608299700000|2020-12-18 13:55:00|1886.06|1885.26|1885.53|1885.03|1886.09|1885.43|1883.91|1883.4|990
1608300000000|2020-12-18 14:00:00|1885.54|1885.04|1886.73|1885.93|1887.03|1886.4|1882.98|1882.31|1365
1608300300000|2020-12-18 14:05:00|1886.74|1885.94|1886.81|1886.31|1887.15|1886.49|1886.12|1885.52|912
1608300600000|2020-12-18 14:10:00|1886.79|1886.29|1887.12|1886.32|1887.31|1886.68|1885.5|1884.79|963
1608300900000|2020-12-18 14:15:00|1886.96|1886.46|1888|1887.5|1888.74|1888.07|1886.94|1886.34|1106
1608301200000|2020-12-18 14:20:00|1887.98|1887.48|1883.57|1883.07|1888.12|1887.52|1883.26|1882.76|1493
1608301500000|2020-12-18 14:25:00|1883.69|1882.89|1883.67|1882.87|1884.06|1883.43|1881.57|1881.01|1426
1608301800000|2020-12-18 14:30:00|1883.69|1882.89|1884.05|1883.25|1884.59|1883.96|1882.38|1881.77|1523
1608302100000|2020-12-18 14:35:00|1884.04|1883.24|1882.23|1881.73|1884.56|1883.92|1881.62|1881.03|1491
1608302400000|2020-12-18 14:40:00|1882.25|1881.75|1884.27|1883.77|1884.48|1883.91|1881.9|1881.4|1424
1608302700000|2020-12-18 14:45:00|1884.29|1883.79|1883.47|1882.97|1886.15|1885.53|1883.11|1882.45|1416
1608303000000|2020-12-18 14:50:00|1883.61|1883.11|1878.12|1877.62|1884.43|1883.81|1877.92|1877.24|1726
1608303300000|2020-12-18 14:55:00|1878.08|1877.58|1882.37|1881.57|1883.61|1883.04|1877.91|1877.29|1550
1608303600000|2020-12-18 15:00:00|1882.51|1881.71|1879.84|1879.34|1882.68|1882.04|1879.78|1879.1|1519
1608303900000|2020-12-18 15:05:00|1879.83|1879.33|1882.94|1882.44|1883.38|1882.75|1879.83|1879.33|1289
1608304200000|2020-12-18 15:10:00|1882.93|1882.43|1884.22|1883.72|1885.47|1884.97|1882.78|1882.15|1175
1608304500000|2020-12-18 15:15:00|1884.23|1883.73|1882.55|1882.05|1885.36|1884.86|1882.45|1881.93|1223
1608304800000|2020-12-18 15:20:00|1882.49|1881.99|1883.17|1882.67|1884.6|1884.1|1882.34|1881.77|1164
1608305100000|2020-12-18 15:25:00|1883.2|1882.7|1884.38|1883.88|1885.05|1884.51|1883.16|1882.54|1205
1608305400000|2020-12-18 15:30:00|1884.39|1883.89|1883.5|1883|1885.42|1884.85|1883.29|1882.61|1096
1608305700000|2020-12-18 15:35:00|1883.52|1883.02|1882.97|1882.47|1884.38|1883.76|1882.41|1881.78|1185
1608306000000|2020-12-18 15:40:00|1883|1882.5|1883.83|1883.33|1884.3|1883.78|1882.58|1882.06|1188
1608306300000|2020-12-18 15:45:00|1883.84|1883.34|1883.01|1882.51|1883.97|1883.4|1882.73|1882.12|955
1608306600000|2020-12-18 15:50:00|1883.07|1882.57|1883.43|1882.93|1883.83|1883.32|1882.48|1881.84|977
1608306900000|2020-12-18 15:55:00|1883.41|1882.91|1886.38|1885.88|1886.58|1886|1883.27|1882.77|1258
1608307200000|2020-12-18 16:00:00|1886.39|1885.89|1886.13|1885.63|1886.94|1886.44|1885.22|1884.72|1095
1608307500000|2020-12-18 16:05:00|1886.1|1885.6|1885.3|1884.8|1887.08|1886.52|1885.22|1884.63|989
1608307800000|2020-12-18 16:10:00|1885.36|1884.86|1884.5|1884|1885.88|1885.2|1883.88|1883.38|1008
1608308100000|2020-12-18 16:15:00|1884.49|1883.99|1882.38|1881.88|1884.78|1884.28|1881.48|1880.88|1222
1608308400000|2020-12-18 16:20:00|1882.37|1881.87|1883.41|1882.61|1883.96|1883.34|1881.9|1881.31|1067
1608308700000|2020-12-18 16:25:00|1883.35|1882.55|1883.19|1882.69|1883.67|1883.09|1882.52|1881.93|975
1608309000000|2020-12-18 16:30:00|1883.2|1882.7|1883.63|1883.13|1884.34|1883.76|1882.86|1882.3|993
1608309300000|2020-12-18 16:35:00|1883.64|1883.14|1883.98|1883.48|1884.2|1883.7|1883.14|1882.53|784
1608309600000|2020-12-18 16:40:00|1883.99|1883.49|1884.51|1884.01|1884.74|1884.1|1883.45|1882.88|756
1608309900000|2020-12-18 16:45:00|1884.53|1884.03|1884.19|1883.69|1885.05|1884.4|1883.36|1882.86|827
1608310200000|2020-12-18 16:50:00|1884.23|1883.73|1884.38|1883.88|1884.85|1884.35|1884.01|1883.49|616
1608310500000|2020-12-18 16:55:00|1884.39|1883.89|1884.6|1884.1|1884.92|1884.42|1883.98|1883.48|668
1608310800000|2020-12-18 17:00:00|1884.58|1884.08|1884.26|1883.76|1884.83|1884.33|1883.88|1883.35|623
1608311100000|2020-12-18 17:05:00|1884.28|1883.78|1884.25|1883.75|1884.32|1883.82|1883.68|1883.03|578
1608311400000|2020-12-18 17:10:00|1884.26|1883.76|1883.29|1882.79|1884.31|1883.81|1883.06|1882.56|505
1608311700000|2020-12-18 17:15:00|1883.28|1882.78|1883.44|1882.94|1883.85|1883.35|1883.2|1882.62|484
1608312000000|2020-12-18 17:20:00|1883.61|1882.81|1883.14|1882.34|1883.61|1882.88|1882.4|1881.8|630
1608312300000|2020-12-18 17:25:00|1882.98|1882.48|1883.49|1882.99|1883.71|1883.06|1882.31|1881.62|591
1608312600000|2020-12-18 17:30:00|1883.48|1882.98|1883.68|1883.18|1883.8|1883.2|1883.14|1882.5|509
1608312900000|2020-12-18 17:35:00|1883.7|1883.2|1883.39|1882.89|1884.31|1883.7|1883.38|1882.71|500
1608313200000|2020-12-18 17:40:00|1883.37|1882.87|1883.78|1883.28|1883.95|1883.38|1883.36|1882.77|413
1608313500000|2020-12-18 17:45:00|1883.79|1883.29|1883.4|1882.9|1883.93|1883.3|1883.28|1882.67|517
1608313800000|2020-12-18 17:50:00|1883.41|1882.91|1883.94|1883.44|1884.09|1883.51|1883.4|1882.89|473
1608314100000|2020-12-18 17:55:00|1883.95|1883.45|1884.5|1884|1884.81|1884.24|1883.91|1883.27|456
1608314400000|2020-12-18 18:00:00|1884.47|1883.97|1884.44|1883.94|1884.78|1884.28|1884.13|1883.58|523
1608314700000|2020-12-18 18:05:00|1884.45|1883.95|1884.92|1884.42|1885.28|1884.66|1884.45|1883.95|473
1608315000000|2020-12-18 18:10:00|1884.93|1884.43|1884.63|1884.13|1885|1884.5|1884.39|1883.89|473
1608315300000|2020-12-18 18:15:00|1884.62|1884.12|1884.83|1884.33|1885.23|1884.62|1884.43|1883.92|379
1608315600000|2020-12-18 18:20:00|1884.82|1884.32|1883.88|1883.38|1885.01|1884.51|1883.65|1883.15|531
1608315900000|2020-12-18 18:25:00|1883.89|1883.39|1884.02|1883.52|1884.58|1884.08|1883.52|1882.91|735
1608316200000|2020-12-18 18:30:00|1884.01|1883.51|1883.52|1883.02|1884.41|1883.91|1883.48|1882.89|463
1608316500000|2020-12-18 18:35:00|1883.51|1883.01|1883.29|1882.79|1883.6|1883.01|1883.19|1882.62|377
1608316800000|2020-12-18 18:40:00|1883.28|1882.78|1882.84|1882.34|1883.47|1882.88|1882.64|1882.14|532
1608317100000|2020-12-18 18:45:00|1882.83|1882.33|1882.15|1881.65|1882.85|1882.35|1882.06|1881.56|425
1608317400000|2020-12-18 18:50:00|1882.13|1881.63|1881.94|1881.44|1882.14|1881.64|1881.46|1880.85|444
1608317700000|2020-12-18 18:55:00|1881.96|1881.46|1882.41|1881.91|1882.73|1882.23|1881.94|1881.44|451
1608318000000|2020-12-18 19:00:00|1882.39|1881.89|1882.24|1881.74|1882.86|1882.22|1882.18|1881.63|479
1608318300000|2020-12-18 19:05:00|1882.23|1881.73|1882.37|1881.87|1882.5|1881.97|1882.1|1881.6|426
1608318600000|2020-12-18 19:10:00|1882.38|1881.88|1881.45|1880.95|1882.5|1881.93|1881.44|1880.94|334
1608318900000|2020-12-18 19:15:00|1881.43|1880.93|1881.61|1881.11|1882.05|1881.41|1881.41|1880.86|340
1608319200000|2020-12-18 19:20:00|1881.63|1881.13|1881.36|1880.86|1881.85|1881.21|1881.15|1880.53|396
1608319500000|2020-12-18 19:25:00|1881.34|1880.84|1881.76|1881.26|1881.87|1881.37|1881.34|1880.78|384
1608319800000|2020-12-18 19:30:00|1881.77|1881.27|1881.56|1881.06|1882.42|1881.92|1881.34|1880.78|510
1608320100000|2020-12-18 19:35:00|1881.57|1881.07|1880.29|1879.79|1881.9|1881.26|1880.26|1879.65|595
1608320400000|2020-12-18 19:40:00|1880.3|1879.8|1880.92|1880.12|1881.15|1880.51|1880.3|1879.7|443
1608320700000|2020-12-18 19:45:00|1880.75|1880.25|1880.38|1879.88|1880.95|1880.29|1880.07|1879.43|404
1608321000000|2020-12-18 19:50:00|1880.39|1879.89|1879.74|1879.24|1880.68|1880.04|1879.21|1878.7|739
1608321300000|2020-12-18 19:55:00|1879.79|1879.29|1879.51|1879.01|1879.93|1879.33|1879.12|1878.54|710
1608321600000|2020-12-18 20:00:00|1879.47|1878.97|1878.81|1878.31|1880.08|1879.45|1878.77|1878.13|727
1608321900000|2020-12-18 20:05:00|1878.83|1878.33|1879.61|1878.81|1880.14|1879.56|1878.82|1878.19|597
1608322200000|2020-12-18 20:10:00|1879.58|1878.78|1879.93|1879.43|1880.22|1879.64|1879.42|1878.75|784
1608322500000|2020-12-18 20:15:00|1879.92|1879.42|1880.32|1879.82|1880.57|1879.94|1879.87|1879.21|779
1608322800000|2020-12-18 20:20:00|1880.34|1879.84|1880.19|1879.69|1880.47|1879.95|1879.95|1879.31|501
1608323100000|2020-12-18 20:25:00|1880.18|1879.68|1880.29|1879.79|1880.42|1879.81|1879.64|1879.01|718
1608323400000|2020-12-18 20:30:00|1880.43|1879.63|1879.79|1879.29|1880.85|1880.28|1879.77|1879.15|730
1608323700000|2020-12-18 20:35:00|1879.78|1879.28|1879.36|1878.86|1879.95|1879.29|1879.16|1878.55|660
1608324000000|2020-12-18 20:40:00|1879.35|1878.85|1879.26|1878.76|1879.48|1878.88|1878.88|1878.31|815
1608324300000|2020-12-18 20:45:00|1879.3|1878.8|1880.11|1879.31|1880.21|1879.58|1879.23|1878.69|733
1608324600000|2020-12-18 20:50:00|1880.12|1879.32|1880.91|1880.11|1880.99|1880.37|1879.51|1878.87|914
1608324900000|2020-12-18 20:55:00|1880.9|1880.1|1881.67|1880.87|1882.03|1881.23|1880.59|1879.94|1173
1608325200000|2020-12-18 21:00:00|1881.38|1880.58|1881.81|1881.01|1882.01|1881.21|1881.04|1880.24|423
1608325500000|2020-12-18 21:05:00|1881.79|1880.99|1881.09|1880.29|1881.79|1880.99|1881.01|1880.21|240
1608325800000|2020-12-18 21:10:00|1881.11|1880.31|1880.98|1880.18|1881.3|1880.5|1880.68|1879.88|294
1608326100000|2020-12-18 21:15:00|1880.95|1880.15|1880.9|1880.1|1881.09|1880.29|1880.75|1879.95|230
1608326400000|2020-12-18 21:20:00|1881.01|1880.21|1880.61|1879.81|1881.17|1880.37|1880.53|1879.73|224
1608326700000|2020-12-18 21:25:00|1880.58|1879.78|1881.02|1880.22|1881.12|1880.32|1880.48|1879.68|296
1608327000000|2020-12-18 21:30:00|1881.01|1880.21|1881.32|1880.52|1881.46|1880.66|1880.83|1880.03|266
1608327300000|2020-12-18 21:35:00|1881.38|1880.58|1880.9|1880.1|1881.42|1880.62|1880.77|1879.97|228
1608327600000|2020-12-18 21:40:00|1880.98|1880.18|1880.97|1880.17|1881.25|1880.45|1880.82|1880.02|276
1608327900000|2020-12-18 21:45:00|1880.96|1880.16|1881.38|1880.58|1881.56|1880.76|1880.78|1879.98|369
1608328200000|2020-12-18 21:50:00|1881.44|1880.64|1881.23|1880.43|1882.17|1881.37|1880.91|1880.11|398
1608328500000|2020-12-18 21:55:00|1881.18|1880.38|1881.39|1880.59|1886.24|1881.78|1880.96|1876.84|337
1608505200000|2020-12-20 23:00:00|1885|1882.29|1884.59|1881.35|1886.54|1882.86|1883.43|1879.73|572
1608505500000|2020-12-20 23:05:00|1884.12|1882.34|1885.49|1882.5|1885.49|1884.2|1882.81|1880.83|572
1608505800000|2020-12-20 23:10:00|1884.79|1882.52|1885.25|1883.14|1886.11|1884.23|1883.59|1882.44|298
1608506100000|2020-12-20 23:15:00|1885.34|1882.9|1884.59|1883.79|1886.24|1884.74|1884.32|1882.68|465
1608506400000|2020-12-20 23:20:00|1884.67|1883.87|1884.51|1883.71|1885.6|1884.13|1884.27|1883.44|412
1608506700000|2020-12-20 23:25:00|1884.57|1883.77|1884.66|1883.86|1884.76|1883.96|1884.1|1883.3|328
1608507000000|2020-12-20 23:30:00|1884.65|1883.85|1884.21|1883.71|1884.76|1884.11|1883.86|1883.27|428
1608507300000|2020-12-20 23:35:00|1884.38|1883.58|1884.47|1883.67|1885.08|1884.5|1883.65|1883.15|506
1608507600000|2020-12-20 23:40:00|1884.57|1883.77|1883.87|1883.37|1884.7|1884.05|1883.28|1882.63|494
1608507900000|2020-12-20 23:45:00|1883.88|1883.38|1883.8|1883.3|1884.69|1883.98|1883.49|1882.81|434
1608508200000|2020-12-20 23:50:00|1883.83|1883.33|1884.22|1883.42|1884.6|1883.93|1883.6|1882.94|354
1608508500000|2020-12-20 23:55:00|1884.07|1883.57|1883.55|1882.75|1884.28|1883.64|1883.32|1882.7|466
1608508800000|2020-12-21 00:00:00|1883.34|1882.84|1884.97|1884.47|1885.23|1884.68|1883.19|1882.66|606
1608509100000|2020-12-21 00:05:00|1884.99|1884.49|1885.04|1884.24|1885.1|1884.51|1884.25|1883.7|521
1608509400000|2020-12-21 00:10:00|1885.03|1884.23|1886.56|1886.06|1886.73|1886.06|1884.79|1884.16|570
1608509700000|2020-12-21 00:15:00|1886.71|1885.91|1887.26|1886.76|1887.72|1887.07|1886.45|1885.65|816
1608510000000|2020-12-21 00:20:00|1887.42|1886.62|1887|1886.5|1887.52|1886.86|1886.23|1885.59|508
1608510300000|2020-12-21 00:25:00|1886.99|1886.49|1886.88|1886.08|1887.22|1886.57|1886.62|1885.96|444
1608510600000|2020-12-21 00:30:00|1886.87|1886.07|1887.27|1886.47|1887.48|1886.77|1885.83|1885.18|550
1608510900000|2020-12-21 00:35:00|1887.26|1886.46|1889.13|1888.33|1889.14|1888.49|1887.06|1886.41|660
1608511200000|2020-12-21 00:40:00|1889.12|1888.32|1889.56|1889.06|1889.76|1889.13|1888.84|1888.13|616
1608511500000|2020-12-21 00:45:00|1889.54|1889.04|1889.59|1888.79|1890.12|1889.45|1889.33|1888.7|556
1608511800000|2020-12-21 00:50:00|1889.63|1888.83|1889.57|1888.77|1889.91|1889.11|1889.41|1888.61|491
1608512100000|2020-12-21 00:55:00|1889.63|1888.83|1889.18|1888.38|1889.83|1889.03|1888.76|1888.14|499
1608512400000|2020-12-21 01:00:00|1889.19|1888.39|1892.66|1891.86|1894.26|1893.46|1888.92|1888.12|1874
1608512700000|2020-12-21 01:05:00|1892.63|1891.83|1893.3|1892.5|1894.69|1893.89|1892.31|1891.51|1605
1608513000000|2020-12-21 01:10:00|1893.35|1892.55|1895.04|1894.24|1895.3|1894.5|1892.22|1891.42|1564
1608513300000|2020-12-21 01:15:00|1895.01|1894.21|1898.33|1897.53|1898.37|1897.57|1894.86|1894.06|1577
1608513600000|2020-12-21 01:20:00|1898.37|1897.57|1897.08|1896.28|1898.56|1897.76|1896.31|1895.51|1289
1608513900000|2020-12-21 01:25:00|1897.32|1896.52|1899.75|1898.95|1899.75|1898.95|1897.15|1896.35|1155
1608514200000|2020-12-21 01:30:00|1899.73|1898.93|1898.25|1897.45|1899.95|1899.15|1897.89|1897.15|1005
1608514500000|2020-12-21 01:35:00|1898.21|1897.41|1898.88|1898.08|1899.08|1898.33|1897.34|1896.73|938
1608514800000|2020-12-21 01:40:00|1898.89|1898.09|1896.04|1895.24|1898.89|1898.09|1894.95|1894.15|1166
1608515100000|2020-12-21 01:45:00|1896.01|1895.21|1896.73|1895.93|1896.91|1896.11|1894.48|1893.68|1072
1608515400000|2020-12-21 01:50:00|1896.71|1895.91|1896.65|1895.85|1897.04|1896.24|1894.99|1894.39|847
1608515700000|2020-12-21 01:55:00|1896.67|1895.87|1897.15|1896.35|1897.6|1896.8|1895.63|1894.83|1042
1608516000000|2020-12-21 02:00:00|1897.25|1896.45|1897.22|1896.42|1897.75|1896.95|1896.46|1895.66|898
1608516300000|2020-12-21 02:05:00|1897.25|1896.45|1897.77|1896.97|1897.83|1897.03|1896.69|1895.89|732
1608516600000|2020-12-21 02:10:00|1897.78|1896.98|1898.07|1897.27|1898.17|1897.37|1897.05|1896.25|798
1608516900000|2020-12-21 02:15:00|1898.08|1897.28|1896.63|1895.83|1898.17|1897.37|1896.35|1895.55|600
1608517200000|2020-12-21 02:20:00|1896.62|1895.82|1896.95|1896.15|1897.69|1896.89|1896.28|1895.48|537
1608517500000|2020-12-21 02:25:00|1897.09|1896.29|1896.91|1896.11|1897.48|1896.68|1896.87|1896.07|287
1608517800000|2020-12-21 02:30:00|1896.92|1896.12|1896.29|1895.49|1897.68|1896.88|1896.07|1895.27|862
1608518100000|2020-12-21 02:35:00|1896.33|1895.53|1895.41|1894.61|1896.41|1895.61|1895.06|1894.26|725
1608518400000|2020-12-21 02:40:00|1895.38|1894.58|1896.73|1895.93|1897.04|1896.24|1894.9|1894.1|861
1608518700000|2020-12-21 02:45:00|1896.75|1895.95|1897.74|1896.94|1897.78|1896.98|1896.61|1895.81|834
1608519000000|2020-12-21 02:50:00|1897.76|1896.96|1898.45|1897.65|1899.2|1898.4|1897.38|1896.58|1034
1608519300000|2020-12-21 02:55:00|1898.42|1897.62|1897.57|1896.77|1898.83|1898.03|1897.28|1896.64|768
1608519600000|2020-12-21 03:00:00|1897.54|1896.74|1896.04|1895.54|1897.62|1896.82|1896.04|1895.29|665
1608519900000|2020-12-21 03:05:00|1896.11|1895.61|1897.23|1896.43|1897.51|1896.84|1896.04|1895.38|753
1608520200000|2020-12-21 03:10:00|1897.27|1896.47|1895.92|1895.12|1897.27|1896.47|1895.57|1894.91|613
1608520500000|2020-12-21 03:15:00|1895.91|1895.11|1895.52|1895.02|1896.31|1895.72|1895.31|1894.79|584
1608520800000|2020-12-21 03:20:00|1895.56|1895.06|1894.55|1893.75|1895.85|1895.35|1893.58|1893.08|926
1608521100000|2020-12-21 03:25:00|1894.54|1893.74|1894.66|1893.86|1894.98|1894.18|1894.12|1893.32|718
1608521400000|2020-12-21 03:30:00|1894.64|1893.84|1894.61|1893.81|1895.08|1894.32|1894.35|1893.55|590
1608521700000|2020-12-21 03:35:00|1894.62|1893.82|1895.53|1894.73|1895.66|1894.94|1894.61|1893.82|526
1608522000000|2020-12-21 03:40:00|1895.58|1894.78|1895.91|1895.11|1895.91|1895.27|1895.17|1894.53|355
1608522300000|2020-12-21 03:45:00|1895.94|1895.14|1896.44|1895.64|1896.52|1895.87|1895.65|1895|425
1608522600000|2020-12-21 03:50:00|1896.46|1895.66|1896.19|1895.69|1896.59|1896.09|1895.72|1895.1|456
1608522900000|2020-12-21 03:55:00|1896.17|1895.67|1895.78|1894.98|1896.44|1895.81|1895.46|1894.82|391
1608523200000|2020-12-21 04:00:00|1895.79|1894.99|1896.36|1895.86|1896.61|1895.95|1895.62|1894.99|466
1608523500000|2020-12-21 04:05:00|1896.52|1895.72|1896.37|1895.87|1896.67|1896.03|1895.54|1894.89|435
1608523800000|2020-12-21 04:10:00|1896.38|1895.88|1897.33|1896.53|1897.34|1896.69|1896.17|1895.55|549
1608524100000|2020-12-21 04:15:00|1897.17|1896.67|1897.73|1896.93|1897.84|1897.23|1896.86|1896.24|490
1608524400000|2020-12-21 04:20:00|1897.72|1896.92|1897.18|1896.68|1897.81|1897.22|1897.12|1896.48|410
1608524700000|2020-12-21 04:25:00|1897.17|1896.67|1896.29|1895.79|1897.32|1896.67|1895.72|1895.08|921
1608525000000|2020-12-21 04:30:00|1896.3|1895.8|1897.87|1897.07|1897.88|1897.22|1896.3|1895.63|515
1608525300000|2020-12-21 04:35:00|1897.7|1897.2|1898.14|1897.64|1898.42|1897.92|1897.67|1897.04|483
1608525600000|2020-12-21 04:40:00|1898.17|1897.67|1898.99|1898.49|1899.1|1898.6|1897.89|1897.32|562
1608525900000|2020-12-21 04:45:00|1899.01|1898.51|1899.28|1898.78|1900.16|1899.52|1898.85|1898.27|762
1608526200000|2020-12-21 04:50:00|1899.27|1898.77|1900.02|1899.52|1900.25|1899.67|1899.19|1898.52|508
1608526500000|2020-12-21 04:55:00|1900.01|1899.51|1900.21|1899.71|1900.42|1899.92|1899.17|1898.59|485
1608526800000|2020-12-21 05:00:00|1900.19|1899.69|1899.97|1899.47|1900.34|1899.72|1899.19|1898.66|686
1608527100000|2020-12-21 05:05:00|1899.95|1899.45|1900.05|1899.55|1900.38|1899.88|1899.48|1898.98|676
1608527400000|2020-12-21 05:10:00|1900.04|1899.54|1902.69|1902.19|1902.86|1902.24|1899.88|1899.38|1120
1608527700000|2020-12-21 05:15:00|1902.68|1902.18|1902.18|1901.68|1903.04|1902.54|1902.16|1901.61|799
1608528000000|2020-12-21 05:20:00|1902.12|1901.62|1902|1901.5|1902.48|1901.83|1901.43|1900.81|512
1608528300000|2020-12-21 05:25:00|1901.97|1901.47|1901.92|1901.42|1902.34|1901.69|1901.8|1901.19|397
1608528600000|2020-12-21 05:30:00|1901.9|1901.4|1900.37|1899.87|1902.88|1902.33|1900.36|1899.73|1141
1608528900000|2020-12-21 05:35:00|1900.38|1899.88|1902.26|1901.76|1902.84|1902.19|1899.73|1899.2|917
1608529200000|2020-12-21 05:40:00|1902.39|1901.59|1902.88|1902.38|1903.63|1902.99|1902.12|1901.52|1019
1608529500000|2020-12-21 05:45:00|1902.89|1902.39|1903.2|1902.7|1903.52|1902.86|1902.67|1902.04|745
1608529800000|2020-12-21 05:50:00|1903.21|1902.71|1902.96|1902.46|1903.37|1902.78|1902.18|1901.68|657
1608530100000|2020-12-21 05:55:00|1902.95|1902.45|1903.12|1902.62|1903.38|1902.88|1902.68|1902.04|616
1608530400000|2020-12-21 06:00:00|1903.04|1902.54|1902|1901.5|1903.09|1902.59|1901.58|1901|844
1608530700000|2020-12-21 06:05:00|1902.01|1901.51|1904.12|1903.62|1904.31|1903.68|1901.81|1901.13|820
1608531000000|2020-12-21 06:10:00|1904.15|1903.65|1904.89|1904.39|1905.44|1904.8|1903.98|1903.33|1043
1608531300000|2020-12-21 06:15:00|1904.9|1904.4|1905.21|1904.71|1905.67|1905.02|1904.34|1903.7|971
1608531600000|2020-12-21 06:20:00|1905.22|1904.72|1906.34|1905.54|1907.08|1906.58|1905.22|1904.65|1219
1608531900000|2020-12-21 06:25:00|1906.17|1905.67|1906.91|1906.41|1907.19|1906.62|1905.45|1904.79|769
1608532200000|2020-12-21 06:30:00|1906.92|1906.42|1906.1|1905.3|1907.07|1906.43|1905.5|1904.95|904
1608532500000|2020-12-21 06:35:00|1906.09|1905.29|1905.39|1904.89|1906.09|1905.38|1905.12|1904.48|715
1608532800000|2020-12-21 06:40:00|1905.42|1904.92|1904.65|1904.15|1905.45|1904.93|1904.06|1903.53|1056
1608533100000|2020-12-21 06:45:00|1904.66|1904.16|1903|1902.5|1904.98|1904.34|1902.94|1902.27|902
1608533400000|2020-12-21 06:50:00|1903.05|1902.55|1897.86|1897.06|1903.22|1902.55|1897.56|1896.92|1334
1608533700000|2020-12-21 06:55:00|1897.85|1897.05|1899.99|1899.19|1900.16|1899.64|1896.97|1896.31|1177
1608534000000|2020-12-21 07:00:00|1900.05|1899.25|1901|1900.5|1901.24|1900.61|1899.51|1899.01|916
1608534300000|2020-12-21 07:05:00|1900.97|1900.47|1900.81|1900.31|1902.23|1901.64|1900.71|1900.09|801
1608534600000|2020-12-21 07:10:00|1900.83|1900.33|1901.37|1900.87|1902.16|1901.57|1900.83|1900.18|671
1608534900000|2020-12-21 07:15:00|1901.46|1900.66|1900.72|1899.92|1901.72|1901.09|1899.45|1898.83|953
1608535200000|2020-12-21 07:20:00|1900.51|1900.01|1902.01|1901.51|1903.1|1902.6|1900.23|1899.62|1023
1608535500000|2020-12-21 07:25:00|1902.04|1901.54|1903.06|1902.26|1903.28|1902.49|1901.95|1901.23|918
1608535800000|2020-12-21 07:30:00|1903.07|1902.27|1899.39|1898.89|1903.2|1902.4|1899.38|1898.88|984
1608536100000|2020-12-21 07:35:00|1899.42|1898.92|1898.8|1898.3|1900.28|1899.7|1898.31|1897.75|1054
1608536400000|2020-12-21 07:40:00|1898.81|1898.31|1897.22|1896.72|1899.01|1898.38|1896.59|1896.05|1166
1608536700000|2020-12-21 07:45:00|1897.2|1896.7|1896.63|1896.13|1897.84|1897.24|1896.16|1895.53|1086
1608537000000|2020-12-21 07:50:00|1896.65|1896.15|1895.53|1895.03|1897.32|1896.66|1893.37|1892.73|1271
1608537300000|2020-12-21 07:55:00|1895.54|1895.04|1894.69|1893.89|1896.17|1895.52|1894.59|1893.87|1092
1608537600000|2020-12-21 08:00:00|1894.71|1893.91|1893.68|1892.88|1895.41|1894.74|1891.96|1891.16|1385
1608537900000|2020-12-21 08:05:00|1893.62|1893.12|1897.22|1896.72|1897.63|1896.96|1893.59|1893.09|1310
1608538200000|2020-12-21 08:10:00|1897.23|1896.73|1896.64|1895.84|1898.57|1897.82|1895.83|1895.03|1072
1608538500000|2020-12-21 08:15:00|1896.59|1895.79|1898.41|1897.91|1898.77|1898.08|1896.33|1895.61|1033
1608538800000|2020-12-21 08:20:00|1898.42|1897.92|1896.09|1895.59|1899.03|1898.53|1896.01|1895.5|1060
1608539100000|2020-12-21 08:25:00|1896.1|1895.6|1897.55|1897.05|1897.76|1897.13|1895.88|1895.24|867
1608539400000|2020-12-21 08:30:00|1897.56|1897.06|1898.19|1897.39|1898.65|1898.02|1897.26|1896.6|948
1608539700000|2020-12-21 08:35:00|1898.18|1897.38|1898.81|1898.01|1899.41|1898.91|1897.39|1896.59|1067
1608540000000|2020-12-21 08:40:00|1898.82|1898.02|1897.29|1896.79|1899.19|1898.56|1897.25|1896.66|864
1608540300000|2020-12-21 08:45:00|1897.32|1896.82|1897.31|1896.51|1897.91|1897.26|1896.55|1895.96|812
1608540600000|2020-12-21 08:50:00|1897.13|1896.63|1898.36|1897.56|1898.58|1897.78|1895.35|1894.8|1054
1608540900000|2020-12-21 08:55:00|1898.35|1897.55|1896.97|1896.17|1898.43|1897.72|1896.62|1895.97|728
1608541200000|2020-12-21 09:00:00|1896.96|1896.16|1894.8|1894.3|1896.96|1896.36|1894.46|1893.79|916
1608541500000|2020-12-21 09:05:00|1894.82|1894.32|1894.75|1893.95|1895.88|1895.27|1894.27|1893.65|940
1608541800000|2020-12-21 09:10:00|1894.63|1894.13|1894.58|1893.78|1894.86|1894.26|1893.07|1892.43|961
1608542100000|2020-12-21 09:15:00|1894.43|1893.93|1896.36|1895.56|1896.36|1895.68|1893.83|1893.22|1000
1608542400000|2020-12-21 09:20:00|1896.35|1895.55|1898.94|1898.14|1898.94|1898.18|1895.53|1894.89|979
1608542700000|2020-12-21 09:25:00|1898.71|1897.91|1897.37|1896.87|1899.1|1898.46|1896.52|1895.87|963
1608543000000|2020-12-21 09:30:00|1897.41|1896.91|1897.77|1897.27|1897.92|1897.41|1896.63|1896.13|650
1608543300000|2020-12-21 09:35:00|1897.76|1897.26|1895.74|1894.94|1897.96|1897.32|1895.06|1894.45|951
1608543600000|2020-12-21 09:40:00|1895.57|1895.07|1895.65|1895.15|1896.32|1895.66|1895.24|1894.66|954
1608543900000|2020-12-21 09:45:00|1895.64|1895.14|1886.79|1885.99|1895.66|1895.16|1880.94|1880.14|1882
1608544200000|2020-12-21 09:50:00|1886.71|1885.91|1885.74|1884.94|1890.34|1889.54|1885.04|1884.24|1652
1608544500000|2020-12-21 09:55:00|1885.81|1885.01|1887.06|1886.26|1888.08|1887.41|1885.26|1884.61|1156
1608544800000|2020-12-21 10:00:00|1887.05|1886.25|1881.49|1880.69|1887.07|1886.27|1877.53|1876.24|1614
1608545100000|2020-12-21 10:05:00|1881.34|1880.54|1874.33|1873.53|1881.75|1880.95|1855.68|1854.88|2140
1608545400000|2020-12-21 10:10:00|1874.37|1873.57|1869.35|1868.55|1877.66|1876.86|1868.26|1867.46|1942
1608545700000|2020-12-21 10:15:00|1869.36|1868.56|1871.52|1870.72|1873.23|1872.43|1866.71|1865.91|1754
1608546000000|2020-12-21 10:20:00|1871.51|1870.71|1866.14|1865.34|1873.57|1872.77|1864.37|1863.7|1760
1608546300000|2020-12-21 10:25:00|1866.39|1865.59|1870.06|1869.26|1871.39|1870.59|1866.39|1865.59|1690
1608546600000|2020-12-21 10:30:00|1870.01|1869.21|1871.4|1870.6|1872.45|1871.65|1868.4|1867.6|1587
1608546900000|2020-12-21 10:35:00|1871.35|1870.55|1877.7|1876.9|1877.7|1876.9|1871|1870.2|1633
1608547200000|2020-12-21 10:40:00|1877.73|1876.93|1877.4|1876.6|1878.93|1878.13|1875.41|1874.61|1484
1608547500000|2020-12-21 10:45:00|1877.28|1876.48|1874.89|1874.09|1877.71|1876.91|1874.28|1873.48|1342
1608547800000|2020-12-21 10:50:00|1874.87|1874.07|1870.8|1870|1876.43|1875.63|1868.65|1867.85|1530
1608548100000|2020-12-21 10:55:00|1870.82|1870.02|1870.87|1870.07|1874.42|1873.62|1869.08|1868.28|1614
1608548400000|2020-12-21 11:00:00|1870.91|1870.11|1874.61|1873.81|1876.04|1875.24|1869.73|1868.93|1550
1608548700000|2020-12-21 11:05:00|1874.7|1873.9|1874.05|1873.25|1876.06|1875.26|1872.79|1871.99|1398
1608549000000|2020-12-21 11:10:00|1873.9|1873.1|1875.31|1874.51|1877.03|1876.23|1872.55|1871.75|1393
1608549300000|2020-12-21 11:15:00|1875.29|1874.49|1875.03|1874.23|1876.42|1875.66|1874.65|1873.85|1078
1608549600000|2020-12-21 11:20:00|1874.98|1874.18|1875.5|1874.7|1876.93|1876.13|1874.64|1873.84|1081
1608549900000|2020-12-21 11:25:00|1875.52|1874.72|1873.95|1873.15|1875.92|1875.12|1872.73|1871.93|1201
1608550200000|2020-12-21 11:30:00|1873.96|1873.16|1873.31|1872.51|1874.26|1873.46|1872.34|1871.54|1046
1608550500000|2020-12-21 11:35:00|1873.38|1872.58|1877.8|1877|1878.18|1877.38|1873.11|1872.31|1082
1608550800000|2020-12-21 11:40:00|1877.75|1876.95|1882.28|1881.48|1882.78|1881.98|1876.22|1875.42|1469
1608551100000|2020-12-21 11:45:00|1882.37|1881.57|1882.01|1881.21|1883.51|1882.71|1879.81|1879.01|1316
1608551400000|2020-12-21 11:50:00|1881.85|1881.05|1878.59|1877.79|1882.82|1882.02|1878.07|1877.27|1168
1608551700000|2020-12-21 11:55:00|1878.55|1877.75|1878.9|1878.1|1880.38|1879.88|1877.98|1877.18|1034
1608552000000|2020-12-21 12:00:00|1879.01|1878.21|1881.64|1880.84|1881.81|1881.01|1878.62|1877.82|1474
1608552300000|2020-12-21 12:05:00|1881.62|1880.82|1881.21|1880.41|1884.81|1884.01|1880.83|1880.03|1532
1608552600000|2020-12-21 12:10:00|1881.16|1880.36|1881.07|1880.27|1883.36|1882.56|1880.25|1879.45|1204
1608552900000|2020-12-21 12:15:00|1881.21|1880.41|1879.93|1879.13|1882.67|1881.87|1879.29|1878.49|1134
1608553200000|2020-12-21 12:20:00|1879.79|1878.99|1879.72|1878.92|1881.06|1880.26|1878.99|1878.19|947
1608553500000|2020-12-21 12:25:00|1879.79|1878.99|1880.7|1879.9|1881.23|1880.43|1878.43|1877.63|1147
1608553800000|2020-12-21 12:30:00|1880.65|1879.85|1880.66|1879.86|1881.8|1881|1879.79|1878.99|904
1608554100000|2020-12-21 12:35:00|1880.72|1879.92|1879.17|1878.37|1881.64|1880.84|1878.8|1878|954
1608554400000|2020-12-21 12:40:00|1879.22|1878.42|1879.42|1878.62|1880.88|1880.15|1878.61|1877.81|1061
1608554700000|2020-12-21 12:45:00|1879.51|1878.71|1881.07|1880.27|1881.48|1880.68|1878.71|1877.91|1000
1608555000000|2020-12-21 12:50:00|1881.1|1880.3|1880.66|1879.86|1882.65|1881.85|1879.14|1878.34|1084
1608555300000|2020-12-21 12:55:00|1880.67|1879.87|1880.07|1879.27|1881.16|1880.36|1879.54|1878.74|1000
1608555600000|2020-12-21 13:00:00|1880.13|1879.33|1881.25|1880.45|1882.33|1881.53|1877.61|1876.81|1670
1608555900000|2020-12-21 13:05:00|1881.33|1880.53|1875.13|1874.63|1881.47|1880.67|1872.41|1871.61|1623
1608556200000|2020-12-21 13:10:00|1875.21|1874.71|1873.62|1872.82|1877.71|1877.08|1871.18|1870.38|1947
1608556500000|2020-12-21 13:15:00|1873.55|1872.75|1875.79|1874.99|1876.2|1875.4|1872.27|1871.47|1721
1608556800000|2020-12-21 13:20:00|1875.78|1874.98|1877.47|1876.67|1878.49|1877.69|1873.09|1872.32|1712
1608557100000|2020-12-21 13:25:00|1877.46|1876.66|1879.98|1879.18|1880.03|1879.23|1876.63|1875.83|1343
1608557400000|2020-12-21 13:30:00|1880.02|1879.22|1878.63|1878.13|1880.9|1880.1|1878.57|1877.93|1485
1608557700000|2020-12-21 13:35:00|1878.62|1878.12|1881.28|1880.48|1881.89|1881.21|1878.04|1877.28|1489
1608558000000|2020-12-21 13:40:00|1881.25|1880.45|1883.24|1882.44|1884.05|1883.25|1881.25|1880.45|1423
1608558300000|2020-12-21 13:45:00|1883.23|1882.43|1884.48|1883.68|1884.81|1884.01|1882.64|1881.9|1330
1608558600000|2020-12-21 13:50:00|1884.45|1883.65|1882.35|1881.85|1884.45|1883.82|1882|1881.2|1507
1608558900000|2020-12-21 13:55:00|1882.31|1881.81|1882.65|1881.85|1883.87|1883.2|1881.88|1881.22|1540
1608559200000|2020-12-21 14:00:00|1882.83|1882.03|1882.38|1881.58|1883.65|1883.14|1881.52|1880.98|1309
1608559500000|2020-12-21 14:05:00|1882.39|1881.59|1883.01|1882.51|1883.69|1883.02|1880.92|1880.26|1238
1608559800000|2020-12-21 14:10:00|1882.97|1882.47|1881.65|1880.85|1883.63|1883|1881.4|1880.85|1399
1608560100000|2020-12-21 14:15:00|1881.62|1880.82|1882.43|1881.63|1884.37|1883.8|1880.76|1880.13|1562
1608560400000|2020-12-21 14:20:00|1882.48|1881.68|1878.08|1877.58|1883.15|1882.5|1877.39|1876.89|1522
1608560700000|2020-12-21 14:25:00|1878.11|1877.61|1879.11|1878.61|1879.91|1879.41|1877.78|1877.28|1118
1608561000000|2020-12-21 14:30:00|1879.08|1878.58|1885.21|1884.71|1886.1|1885.6|1879.08|1878.58|1134
1608561300000|2020-12-21 14:35:00|1885.22|1884.72|1883.09|1882.59|1885.84|1885.34|1882.28|1881.78|1049
1608561600000|2020-12-21 14:40:00|1883.04|1882.54|1881.23|1880.73|1884.8|1884.3|1880.73|1880.23|1098
1608561900000|2020-12-21 14:45:00|1881.24|1880.74|1879.86|1879.36|1882.4|1881.9|1879.08|1878.58|1266
1608562200000|2020-12-21 14:50:00|1879.84|1879.34|1879.56|1879.06|1881.82|1881.27|1877.88|1877.38|1548
1608562500000|2020-12-21 14:55:00|1879.55|1879.05|1880.84|1880.34|1881.42|1880.92|1879.15|1878.65|1440
1608562800000|2020-12-21 15:00:00|1880.85|1880.35|1881.01|1880.51|1882.14|1881.64|1880.01|1879.51|1601
1608563100000|2020-12-21 15:05:00|1880.97|1880.47|1882.24|1881.74|1883.33|1882.83|1878.48|1877.93|1658
1608563400000|2020-12-21 15:10:00|1882.2|1881.7|1882.12|1881.62|1883.11|1882.61|1881.39|1880.89|1455
1608563700000|2020-12-21 15:15:00|1882.09|1881.59|1880.97|1880.47|1882.09|1881.59|1879.57|1879.07|1460
1608564000000|2020-12-21 15:20:00|1880.99|1880.49|1882.55|1882.05|1883.86|1883.36|1880.98|1880.48|1573
1608564300000|2020-12-21 15:25:00|1882.54|1882.04|1883.26|1882.76|1883.28|1882.78|1880.77|1880.27|1532
1608564600000|2020-12-21 15:30:00|1883.25|1882.75|1883.31|1882.81|1884.57|1884.07|1882.61|1882.11|1508
1608564900000|2020-12-21 15:35:00|1883.2|1882.7|1882.28|1881.78|1883.64|1883.14|1881.96|1881.46|1329
1608565200000|2020-12-21 15:40:00|1882.22|1881.72|1881.61|1881.11|1882.71|1882.21|1880.98|1880.48|1328
1608565500000|2020-12-21 15:45:00|1881.6|1881.1|1880.21|1879.71|1882.03|1881.53|1879.98|1879.48|1484
1608565800000|2020-12-21 15:50:00|1880.19|1879.69|1880.07|1879.57|1881.46|1880.96|1879.62|1879.12|1229
1608566100000|2020-12-21 15:55:00|1880.11|1879.61|1877.87|1877.37|1880.78|1880.28|1877.72|1877.22|1375
1608566400000|2020-12-21 16:00:00|1877.85|1877.35|1878.99|1878.49|1879.51|1879.01|1876.72|1876.22|1450
1608566700000|2020-12-21 16:05:00|1878.98|1878.48|1875.97|1875.47|1879.09|1878.52|1874.96|1874.46|1395
1608567000000|2020-12-21 16:10:00|1875.9|1875.4|1877.8|1877.3|1878.33|1877.83|1875.75|1875.25|1328
1608567300000|2020-12-21 16:15:00|1877.81|1877.31|1879.79|1879.29|1879.92|1879.42|1877.02|1876.52|1223
1608567600000|2020-12-21 16:20:00|1879.77|1879.27|1880.32|1879.82|1880.71|1880.21|1879.33|1878.83|1312
1608567900000|2020-12-21 16:25:00|1880.31|1879.81|1879.4|1878.9|1880.56|1880.06|1879.13|1878.63|1093
1608568200000|2020-12-21 16:30:00|1879.39|1878.89|1881.16|1880.66|1881.18|1880.68|1879.16|1878.66|1094
1608568500000|2020-12-21 16:35:00|1881.18|1880.68|1880.98|1880.48|1881.97|1881.47|1880.48|1879.98|988
1608568800000|2020-12-21 16:40:00|1880.95|1880.45|1880.77|1880.27|1881.57|1881.07|1880.16|1879.66|984
1608569100000|2020-12-21 16:45:00|1880.79|1880.29|1880.42|1879.92|1880.97|1880.47|1880.31|1879.81|979
1608569400000|2020-12-21 16:50:00|1880.44|1879.94|1881.59|1881.09|1882.06|1881.56|1880.15|1879.65|975
1608569700000|2020-12-21 16:55:00|1881.58|1881.08|1880.66|1880.16|1881.58|1881.08|1880.4|1879.9|846
1608570000000|2020-12-21 17:00:00|1880.69|1880.19|1882.97|1882.47|1883.3|1882.8|1880.56|1880.06|979
1608570300000|2020-12-21 17:05:00|1883.02|1882.52|1881.68|1881.18|1883.07|1882.57|1881.67|1881.17|1045
1608570600000|2020-12-21 17:10:00|1881.72|1881.22|1883.09|1882.59|1883.25|1882.75|1881.65|1881.15|1080
1608570900000|2020-12-21 17:15:00|1883.18|1882.68|1882.36|1881.86|1883.2|1882.7|1882.07|1881.57|946
1608571200000|2020-12-21 17:20:00|1882.37|1881.87|1881.5|1881|1882.8|1882.3|1881.49|1880.99|763
1608571500000|2020-12-21 17:25:00|1881.46|1880.96|1881.78|1881.28|1882.19|1881.69|1881.14|1880.64|706
1608571800000|2020-12-21 17:30:00|1881.73|1881.23|1880.53|1880.03|1882.21|1881.71|1880.5|1880|941
1608572100000|2020-12-21 17:35:00|1880.55|1880.05|1880.11|1879.61|1880.63|1880.13|1879.72|1879.22|793
1608572400000|2020-12-21 17:40:00|1880.1|1879.6|1879.21|1878.71|1880.1|1879.6|1878.73|1878.23|625
1608572700000|2020-12-21 17:45:00|1879.23|1878.73|1880.04|1879.54|1880.07|1879.57|1878.89|1878.39|720
1608573000000|2020-12-21 17:50:00|1880.06|1879.56|1879.39|1878.89|1881.58|1881.08|1879.23|1878.73|1051
1608573300000|2020-12-21 17:55:00|1879.42|1878.92|1878.38|1877.88|1880.71|1880.21|1877.79|1877.29|1167
1608573600000|2020-12-21 18:00:00|1878.35|1877.85|1879.13|1878.63|1879.27|1878.77|1878.04|1877.54|1083
1608573900000|2020-12-21 18:05:00|1879.21|1878.71|1878.07|1877.57|1879.21|1878.71|1877.32|1876.82|892
1608574200000|2020-12-21 18:10:00|1878.09|1877.59|1878.47|1877.97|1878.48|1877.98|1877.54|1877.04|822
1608574500000|2020-12-21 18:15:00|1878.48|1877.98|1877.98|1877.48|1878.96|1878.46|1877.96|1877.46|833
1608574800000|2020-12-21 18:20:00|1877.99|1877.49|1876.54|1876.04|1877.99|1877.49|1875.95|1875.45|1120
1608575100000|2020-12-21 18:25:00|1876.51|1876.01|1878.28|1877.78|1878.63|1878.13|1875.64|1875.14|1237
1608575400000|2020-12-21 18:30:00|1878.34|1877.84|1878.57|1878.07|1879.45|1878.95|1878.28|1877.78|968
1608575700000|2020-12-21 18:35:00|1878.59|1878.09|1878.68|1878.18|1879.61|1879.11|1878.31|1877.81|836
1608576000000|2020-12-21 18:40:00|1878.67|1878.17|1878.65|1878.15|1879.09|1878.59|1878.27|1877.77|688
1608576300000|2020-12-21 18:45:00|1878.64|1878.14|1878.44|1877.94|1879.29|1878.79|1877.96|1877.46|764
1608576600000|2020-12-21 18:50:00|1878.45|1877.95|1878.5|1878|1878.7|1878.2|1877.92|1877.42|591
1608576900000|2020-12-21 18:55:00|1878.44|1877.94|1877.44|1876.94|1878.59|1878.09|1877.09|1876.59|750
1608577200000|2020-12-21 19:00:00|1877.57|1877.07|1879.01|1878.51|1879.02|1878.52|1877.45|1876.95|766
1608577500000|2020-12-21 19:05:00|1878.97|1878.47|1878.82|1878.32|1879.17|1878.67|1877.78|1877.28|814
1608577800000|2020-12-21 19:10:00|1878.83|1878.33|1878.3|1877.8|1878.83|1878.33|1877.62|1877.12|975
1608578100000|2020-12-21 19:15:00|1878.29|1877.79|1878.57|1878.07|1878.73|1878.23|1877.94|1877.44|637
1608578400000|2020-12-21 19:20:00|1878.6|1878.1|1877.97|1877.47|1878.71|1878.21|1877.95|1877.45|801
1608578700000|2020-12-21 19:25:00|1877.96|1877.46|1877.81|1877.31|1878.06|1877.56|1877.39|1876.89|716
1608579000000|2020-12-21 19:30:00|1877.79|1877.29|1877.34|1876.84|1877.83|1877.33|1876.93|1876.43|700
1608579300000|2020-12-21 19:35:00|1877.35|1876.85|1879.14|1878.64|1879.2|1878.7|1877.09|1876.59|671
1608579600000|2020-12-21 19:40:00|1879.15|1878.65|1878.55|1878.05|1880.19|1879.69|1878.36|1877.86|894
1608579900000|2020-12-21 19:45:00|1878.53|1878.03|1878.91|1878.41|1879.56|1879.06|1878.28|1877.78|795
1608580200000|2020-12-21 19:50:00|1878.92|1878.42|1878.38|1877.88|1879.45|1878.95|1878.21|1877.71|826
1608580500000|2020-12-21 19:55:00|1878.37|1877.87|1878.36|1877.86|1878.7|1878.2|1878.13|1877.63|887
1608580800000|2020-12-21 20:00:00|1878.35|1877.85|1878.14|1877.64|1879.06|1878.56|1878.07|1877.57|770
1608581100000|2020-12-21 20:05:00|1878.15|1877.65|1877.97|1877.47|1878.5|1878|1877.37|1876.87|860
1608581400000|2020-12-21 20:10:00|1878|1877.5|1876.21|1875.71|1878.26|1877.76|1875.5|1875|869
1608581700000|2020-12-21 20:15:00|1876.14|1875.64|1875.26|1874.76|1876.39|1875.89|1874.31|1873.81|951
1608582000000|2020-12-21 20:20:00|1875.25|1874.75|1876.37|1875.87|1877|1876.5|1875.03|1874.53|1007
1608582300000|2020-12-21 20:25:00|1876.34|1875.84|1877.33|1876.83|1877.39|1876.89|1875.22|1874.72|927
1608582600000|2020-12-21 20:30:00|1877.3|1876.8|1875.92|1875.42|1878.1|1877.6|1875.15|1874.65|1064
1608582900000|2020-12-21 20:35:00|1875.93|1875.43|1877.4|1876.9|1877.48|1876.98|1875.83|1875.33|722
1608583200000|2020-12-21 20:40:00|1877.58|1877.08|1877.24|1876.74|1878.33|1877.83|1876.42|1875.8|938
1608583500000|2020-12-21 20:45:00|1877.25|1876.75|1876.08|1875.58|1877.44|1876.94|1876.04|1875.5|717
1608583800000|2020-12-21 20:50:00|1876.11|1875.61|1876.27|1875.77|1877.06|1876.56|1875.32|1874.82|939
1608584100000|2020-12-21 20:55:00|1876.28|1875.78|1875.94|1875.44|1876.96|1876.46|1875.73|1875.22|963
1608584400000|2020-12-21 21:00:00|1876.02|1875.52|1876.57|1876.07|1876.71|1876.21|1875.88|1875.24|440
1608584700000|2020-12-21 21:05:00|1876.56|1876.06|1877.13|1876.63|1877.15|1876.65|1876.53|1876.03|234
1608585000000|2020-12-21 21:10:00|1877.15|1876.65|1876.7|1876.2|1877.32|1876.72|1876.52|1876.02|249
1608585300000|2020-12-21 21:15:00|1876.72|1876.22|1876.44|1875.94|1876.81|1876.22|1876.35|1875.72|224
1608585600000|2020-12-21 21:20:00|1876.59|1875.79|1876.59|1876.09|1877|1876.35|1876.43|1875.79|160
1608585900000|2020-12-21 21:25:00|1876.78|1875.98|1876.76|1876.26|1877.06|1876.4|1876.18|1875.68|208
1608586200000|2020-12-21 21:30:00|1876.74|1876.24|1876.59|1876.09|1877.31|1876.81|1876.59|1875.94|205
1608586500000|2020-12-21 21:35:00|1876.56|1876.06|1876.98|1876.48|1877.31|1876.69|1876.49|1875.85|207
1608586800000|2020-12-21 21:40:00|1877.01|1876.51|1877.18|1876.68|1877.3|1876.68|1876.76|1876.14|173
1608587100000|2020-12-21 21:45:00|1877.3|1876.5|1877.15|1876.35|1877.31|1876.74|1876.55|1875.97|269
1608587400000|2020-12-21 21:50:00|1877.14|1876.34|1877|1876.2|1877.17|1876.56|1876.59|1875.94|203
1608587700000|2020-12-21 21:55:00|1877.01|1876.21|1877.31|1876.51|1878.01|1876.72|1876.34|1875.71|304
1608591600000|2020-12-21 23:00:00|1877.77|1876.97|1879.83|1879.03|1880.05|1879.25|1877.54|1876.74|589
1608591900000|2020-12-21 23:05:00|1879.78|1878.98|1879.86|1879.06|1880.02|1879.22|1879.01|1878.21|501
1608592200000|2020-12-21 23:10:00|1879.92|1879.12|1881.55|1880.75|1881.77|1880.97|1879.88|1879.08|682
1608592500000|2020-12-21 23:15:00|1881.57|1880.77|1881.65|1880.85|1881.69|1881.04|1880.36|1879.56|466
1608592800000|2020-12-21 23:20:00|1881.71|1880.91|1880.78|1880.28|1881.71|1880.91|1880.47|1879.84|416
1608593100000|2020-12-21 23:25:00|1880.76|1880.26|1881.27|1880.77|1881.41|1880.81|1880.02|1879.44|438
1608593400000|2020-12-21 23:30:00|1881.25|1880.75|1879.97|1879.47|1881.25|1880.75|1879.74|1879.24|449
1608593700000|2020-12-21 23:35:00|1879.99|1879.49|1879.91|1879.41|1880.55|1880.05|1879.66|1879.16|532
1608594000000|2020-12-21 23:40:00|1879.88|1879.38|1880.01|1879.51|1880.92|1880.42|1879.57|1879.07|705
1608594300000|2020-12-21 23:45:00|1880.02|1879.52|1880.21|1879.71|1880.48|1879.98|1878.94|1878.44|666
1608594600000|2020-12-21 23:50:00|1880.22|1879.72|1879.35|1878.85|1880.61|1880.11|1879.23|1878.73|472
1608594900000|2020-12-21 23:55:00|1879.36|1878.86|1879.45|1878.95|1879.51|1879.01|1878.7|1878.2|565
1608595200000|2020-12-22 00:00:00|1879.42|1878.92|1879.34|1878.84|1879.83|1879.33|1878.62|1878.12|575
1608595500000|2020-12-22 00:05:00|1879.4|1878.9|1879.73|1879.23|1879.97|1879.47|1879.28|1878.78|428
1608595800000|2020-12-22 00:10:00|1879.8|1879.3|1880.39|1879.89|1880.47|1879.97|1879.51|1879.01|561
1608596100000|2020-12-22 00:15:00|1880.41|1879.91|1880.25|1879.75|1880.71|1880.21|1880.02|1879.52|477
1608596400000|2020-12-22 00:20:00|1880.23|1879.73|1879.92|1879.42|1880.37|1879.87|1879.72|1879.22|434
1608596700000|2020-12-22 00:25:00|1879.98|1879.48|1879.9|1879.4|1880.25|1879.75|1879.74|1879.24|379
1608597000000|2020-12-22 00:30:00|1879.94|1879.44|1879.37|1878.87|1880.04|1879.54|1879.19|1878.69|336
1608597300000|2020-12-22 00:35:00|1879.44|1878.94|1879.52|1879.02|1879.52|1879.02|1879.08|1878.58|335
1608597600000|2020-12-22 00:40:00|1879.53|1879.03|1878.72|1878.22|1880.08|1879.58|1878.53|1878.03|358
1608597900000|2020-12-22 00:45:00|1878.73|1878.23|1878.87|1878.37|1878.91|1878.41|1878.35|1877.85|360
1608598200000|2020-12-22 00:50:00|1878.88|1878.38|1878.93|1878.43|1879.47|1878.97|1878.62|1878.12|462
1608598500000|2020-12-22 00:55:00|1878.94|1878.44|1879.59|1879.09|1879.65|1879.15|1878.84|1878.34|278
1608598800000|2020-12-22 01:00:00|1879.58|1879.08|1878.46|1877.96|1879.59|1879.09|1878.08|1877.58|1123
1608599100000|2020-12-22 01:05:00|1878.47|1877.97|1876.9|1876.4|1878.57|1878.07|1876.5|1876|1072
1608599400000|2020-12-22 01:10:00|1876.83|1876.33|1877.79|1877.29|1877.81|1877.31|1876.07|1875.57|867
1608599700000|2020-12-22 01:15:00|1877.81|1877.31|1879.63|1879.13|1880.17|1879.67|1877.75|1877.25|949
1608600000000|2020-12-22 01:20:00|1879.71|1879.21|1879.46|1878.96|1880.61|1880.11|1878.65|1878.15|808
1608600300000|2020-12-22 01:25:00|1879.5|1879|1881.24|1880.74|1881.58|1881.08|1878.94|1878.44|853
1608600600000|2020-12-22 01:30:00|1881.26|1880.76|1882.12|1881.62|1883.2|1882.7|1880.61|1880.11|988
1608600900000|2020-12-22 01:35:00|1882.14|1881.64|1881.65|1881.15|1882.95|1882.45|1881.59|1881.03|902
1608601200000|2020-12-22 01:40:00|1881.67|1881.17|1882.05|1881.55|1882.25|1881.75|1881.29|1880.79|694
1608601500000|2020-12-22 01:45:00|1882.06|1881.56|1882.31|1881.81|1882.81|1882.31|1881.71|1881.21|831
1608601800000|2020-12-22 01:50:00|1882.32|1881.82|1881.79|1881.29|1882.51|1882.01|1881.79|1881.29|741
1608602100000|2020-12-22 01:55:00|1881.78|1881.28|1881.92|1881.42|1882.1|1881.6|1881.46|1880.96|579
1608602400000|2020-12-22 02:00:00|1881.93|1881.43|1882.37|1881.87|1882.5|1882|1881.7|1881.2|534
1608602700000|2020-12-22 02:05:00|1882.39|1881.89|1882.65|1882.15|1883.13|1882.63|1882.31|1881.81|743
1608603000000|2020-12-22 02:10:00|1882.73|1882.23|1883.07|1882.57|1883.21|1882.71|1882.62|1882.12|783
1608603300000|2020-12-22 02:15:00|1883.08|1882.58|1881.29|1880.79|1883.15|1882.65|1881.24|1880.74|631
1608603600000|2020-12-22 02:20:00|1881.31|1880.81|1881.27|1880.77|1881.76|1881.26|1881.08|1880.58|441
1608603900000|2020-12-22 02:25:00|1881.26|1880.76|1881.53|1881.03|1881.53|1881.03|1880.97|1880.47|440
1608604200000|2020-12-22 02:30:00|1881.54|1881.04|1883.43|1882.93|1883.52|1883.02|1881.18|1880.68|827
1608604500000|2020-12-22 02:35:00|1883.41|1882.91|1883.95|1883.45|1884.17|1883.67|1883.15|1882.65|956
1608604800000|2020-12-22 02:40:00|1883.94|1883.44|1883.23|1882.73|1884.53|1884.03|1883.23|1882.73|927
1608605100000|2020-12-22 02:45:00|1883.16|1882.66|1882.99|1882.49|1883.37|1882.87|1882.37|1881.87|999
1608605400000|2020-12-22 02:50:00|1882.98|1882.48|1883.57|1883.07|1883.79|1883.29|1882.87|1882.37|869
1608605700000|2020-12-22 02:55:00|1883.58|1883.08|1883.74|1883.24|1884.1|1883.6|1883.38|1882.88|575
1608606000000|2020-12-22 03:00:00|1883.7|1883.2|1883.36|1882.86|1884.59|1884.09|1883.28|1882.78|707
1608606300000|2020-12-22 03:05:00|1883.29|1882.79|1883.85|1883.35|1884|1883.5|1883.24|1882.74|552
1608606600000|2020-12-22 03:10:00|1883.84|1883.34|1882.79|1882.29|1883.94|1883.44|1882.65|1882.15|499
1608606900000|2020-12-22 03:15:00|1882.85|1882.35|1882.25|1881.75|1883.2|1882.7|1882.09|1881.59|701
1608607200000|2020-12-22 03:20:00|1882.24|1881.74|1881.23|1880.73|1882.42|1881.92|1881.04|1880.54|760
1608607500000|2020-12-22 03:25:00|1881.22|1880.72|1881.74|1881.24|1882.17|1881.67|1881.19|1880.69|550
1608607800000|2020-12-22 03:30:00|1881.75|1881.25|1882.17|1881.67|1882.21|1881.71|1881.38|1880.88|427
1608608100000|2020-12-22 03:35:00|1882.19|1881.69|1880.51|1880.01|1882.36|1881.86|1880.27|1879.77|475
1608608400000|2020-12-22 03:40:00|1880.5|1880|1880.72|1880.22|1880.9|1880.4|1880.18|1879.68|491
1608608700000|2020-12-22 03:45:00|1880.73|1880.23|1880.69|1880.19|1881|1880.5|1880.58|1880.08|342
1608609000000|2020-12-22 03:50:00|1880.73|1880.23|1880.96|1880.46|1881.13|1880.63|1880.72|1880.22|348
1608609300000|2020-12-22 03:55:00|1880.99|1880.49|1880.6|1880.1|1880.99|1880.49|1880.46|1879.96|342
1608609600000|2020-12-22 04:00:00|1880.62|1880.12|1881.09|1880.59|1881.81|1881.31|1880.59|1880.09|359
1608609900000|2020-12-22 04:05:00|1881.1|1880.6|1882.31|1881.81|1882.37|1881.87|1880.54|1880.04|407
1608610200000|2020-12-22 04:10:00|1882.28|1881.78|1882.98|1882.48|1883.27|1882.77|1882.28|1881.78|708
1608610500000|2020-12-22 04:15:00|1882.99|1882.49|1882.18|1881.68|1883.01|1882.51|1881.9|1881.4|466
1608610800000|2020-12-22 04:20:00|1882.15|1881.65|1882.3|1881.8|1882.3|1881.8|1881.4|1880.9|396
1608611100000|2020-12-22 04:25:00|1882.31|1881.81|1881.54|1881.04|1882.39|1881.87|1881.48|1880.98|329
1608611400000|2020-12-22 04:30:00|1881.57|1881.07|1880.91|1880.41|1881.96|1881.46|1880.85|1880.35|372
1608611700000|2020-12-22 04:35:00|1880.93|1880.43|1881.21|1880.71|1881.82|1881.32|1880.93|1880.43|337
1608612000000|2020-12-22 04:40:00|1881.2|1880.7|1881.2|1880.7|1881.37|1880.87|1880.97|1880.47|295
1608612300000|2020-12-22 04:45:00|1881.19|1880.69|1881.22|1880.72|1881.34|1880.84|1880.46|1879.96|391
1608612600000|2020-12-22 04:50:00|1881.17|1880.67|1881.31|1880.81|1881.52|1881.02|1880.71|1880.21|485
1608612900000|2020-12-22 04:55:00|1881.3|1880.8|1881|1880.5|1881.35|1880.85|1880.93|1880.43|285
1608613200000|2020-12-22 05:00:00|1880.99|1880.49|1879.46|1878.96|1881.38|1880.88|1878.81|1878.31|897
1608613500000|2020-12-22 05:05:00|1879.43|1878.93|1880.23|1879.73|1880.24|1879.74|1879.07|1878.57|536
1608613800000|2020-12-22 05:10:00|1880.24|1879.74|1879.77|1879.27|1880.24|1879.74|1879.66|1879.16|370
1608614100000|2020-12-22 05:15:00|1879.78|1879.28|1878.95|1878.45|1879.78|1879.28|1878.79|1878.29|534
1608614400000|2020-12-22 05:20:00|1878.93|1878.43|1879.06|1878.56|1879.56|1879.06|1878.71|1878.21|473
1608614700000|2020-12-22 05:25:00|1879.05|1878.55|1878.14|1877.64|1879.33|1878.83|1876.91|1876.41|794
1608615000000|2020-12-22 05:30:00|1878.15|1877.65|1877.82|1877.32|1878.22|1877.72|1876.66|1876.16|1268
1608615300000|2020-12-22 05:35:00|1877.81|1877.31|1877.02|1876.52|1878.12|1877.62|1876.17|1875.67|1049
1608615600000|2020-12-22 05:40:00|1877.01|1876.51|1875.9|1875.4|1877.6|1877.1|1875.75|1875.25|998
1608615900000|2020-12-22 05:45:00|1875.85|1875.35|1875.74|1875.24|1876.02|1875.52|1874.81|1874.31|1046
1608616200000|2020-12-22 05:50:00|1875.73|1875.23|1877.01|1876.51|1877.27|1876.77|1875.11|1874.61|1048
1608616500000|2020-12-22 05:55:00|1877|1876.5|1876.35|1875.85|1877.7|1877.2|1876.24|1875.74|882
1608616800000|2020-12-22 06:00:00|1876.34|1875.84|1875.6|1875.1|1876.52|1876.02|1874.87|1874.37|1141
1608617100000|2020-12-22 06:05:00|1875.57|1875.07|1874.84|1874.34|1875.72|1875.22|1873.32|1872.82|1308
1608617400000|2020-12-22 06:10:00|1874.88|1874.38|1876.17|1875.67|1876.34|1875.84|1874.49|1873.99|1061
1608617700000|2020-12-22 06:15:00|1876.16|1875.66|1878.96|1878.46|1879.1|1878.6|1875.93|1875.43|1025
1608618000000|2020-12-22 06:20:00|1878.97|1878.47|1878.54|1878.04|1878.99|1878.49|1877.87|1877.37|1038
1608618300000|2020-12-22 06:25:00|1878.58|1878.08|1877.47|1876.97|1878.93|1878.43|1877.46|1876.96|953
1608618600000|2020-12-22 06:30:00|1877.43|1876.93|1876.38|1875.88|1877.57|1877.07|1876.11|1875.61|842
1608618900000|2020-12-22 06:35:00|1876.36|1875.86|1875.78|1875.28|1876.77|1876.27|1875.57|1875.07|847
1608619200000|2020-12-22 06:40:00|1875.7|1875.2|1873.31|1872.81|1876.65|1876.15|1873.17|1872.59|1048
1608619500000|2020-12-22 06:45:00|1873.29|1872.79|1872.03|1871.53|1874.18|1873.68|1870.99|1870.49|1423
1608619800000|2020-12-22 06:50:00|1872.02|1871.52|1869.08|1868.58|1872.45|1871.95|1868.3|1867.8|1393
1608620100000|2020-12-22 06:55:00|1869.09|1868.59|1870.33|1869.83|1870.41|1869.91|1868.98|1868.42|1143
1608620400000|2020-12-22 07:00:00|1870.36|1869.86|1871.64|1871.14|1871.75|1871.25|1870.19|1869.69|1048
1608620700000|2020-12-22 07:05:00|1871.7|1871.2|1871.02|1870.52|1871.7|1871.2|1869.86|1869.36|1004
1608621000000|2020-12-22 07:10:00|1871|1870.5|1867.45|1866.95|1872.49|1871.99|1866.99|1866.49|1247
1608621300000|2020-12-22 07:15:00|1867.46|1866.96|1870.22|1869.72|1870.6|1870.1|1867.37|1866.87|1171
1608621600000|2020-12-22 07:20:00|1870.23|1869.73|1869.15|1868.65|1870.65|1870.15|1867.96|1867.46|1091
1608621900000|2020-12-22 07:25:00|1869.22|1868.72|1868.21|1867.71|1869.6|1869.1|1867.93|1867.43|1041
1608622200000|2020-12-22 07:30:00|1868.24|1867.74|1869.22|1868.72|1870.12|1869.6|1867.49|1866.99|1181
1608622500000|2020-12-22 07:35:00|1869.21|1868.71|1869.75|1869.25|1869.82|1869.32|1868.27|1867.77|857
1608622800000|2020-12-22 07:40:00|1869.76|1869.26|1869.08|1868.58|1870.12|1869.62|1868.9|1868.4|882
1608623100000|2020-12-22 07:45:00|1869.06|1868.56|1869.54|1869.04|1869.78|1869.28|1867.83|1867.33|942
1608623400000|2020-12-22 07:50:00|1869.55|1869.05|1870.28|1869.78|1870.78|1870.28|1869.11|1868.61|918
1608623700000|2020-12-22 07:55:00|1870.29|1869.79|1869.35|1868.85|1870.33|1869.83|1868.35|1867.85|1143
1608624000000|2020-12-22 08:00:00|1869.43|1868.93|1869.67|1869.17|1870.38|1869.88|1868.86|1868.36|939
1608624300000|2020-12-22 08:05:00|1869.68|1869.18|1870.21|1869.71|1870.31|1869.81|1868.79|1868.29|760
1608624600000|2020-12-22 08:10:00|1870.19|1869.69|1870.08|1869.58|1870.51|1870.01|1869.23|1868.73|870
1608624900000|2020-12-22 08:15:00|1870.09|1869.59|1871.45|1870.95|1872.5|1872|1869.8|1869.3|913
1608625200000|2020-12-22 08:20:00|1871.44|1870.94|1871.51|1871.01|1872.36|1871.86|1871.33|1870.83|801
1608625500000|2020-12-22 08:25:00|1871.52|1871.02|1870.65|1870.15|1871.98|1871.48|1870.6|1870.1|729
1608625800000|2020-12-22 08:30:00|1870.64|1870.14|1872.49|1871.99|1873.24|1872.74|1870.64|1870.14|978
1608626100000|2020-12-22 08:35:00|1872.48|1871.98|1873.1|1872.6|1873.12|1872.62|1872.19|1871.69|777
1608626400000|2020-12-22 08:40:00|1873.05|1872.55|1873.38|1872.88|1874.19|1873.69|1872.21|1871.71|853
1608626700000|2020-12-22 08:45:00|1873.34|1872.84|1872.25|1871.75|1874.15|1873.65|1871.82|1871.32|943
1608627000000|2020-12-22 08:50:00|1872.27|1871.77|1872.49|1871.99|1872.81|1872.31|1871.6|1871.1|763
1608627300000|2020-12-22 08:55:00|1872.48|1871.98|1871.68|1871.18|1873.01|1872.51|1871.51|1871.01|665
1608627600000|2020-12-22 09:00:00|1871.69|1871.19|1871.93|1871.43|1872.33|1871.83|1870.93|1870.43|798
1608627900000|2020-12-22 09:05:00|1871.91|1871.41|1872.04|1871.54|1872.64|1872.14|1871.17|1870.67|746
1608628200000|2020-12-22 09:10:00|1872.06|1871.56|1872.75|1872.25|1872.93|1872.43|1871.73|1871.23|766
1608628500000|2020-12-22 09:15:00|1872.74|1872.24|1872.65|1872.15|1873.54|1873.04|1872.26|1871.76|779
1608628800000|2020-12-22 09:20:00|1872.66|1872.16|1871.46|1870.96|1872.96|1872.46|1871.15|1870.65|735
1608629100000|2020-12-22 09:25:00|1871.51|1871.01|1870.41|1869.91|1871.9|1871.4|1870.41|1869.91|730
1608629400000|2020-12-22 09:30:00|1870.44|1869.94|1871.24|1870.74|1872.11|1871.61|1869.94|1869.44|846
1608629700000|2020-12-22 09:35:00|1871.22|1870.72|1872.02|1871.52|1872.28|1871.78|1871.22|1870.72|692
1608630000000|2020-12-22 09:40:00|1872.03|1871.53|1870.88|1870.38|1872.52|1872.02|1870.88|1870.38|799
1608630300000|2020-12-22 09:45:00|1870.85|1870.35|1870.57|1870.07|1870.96|1870.46|1870.03|1869.53|854
1608630600000|2020-12-22 09:50:00|1870.56|1870.06|1871.75|1871.25|1871.97|1871.47|1870.43|1869.93|658
1608630900000|2020-12-22 09:55:00|1871.76|1871.26|1872.43|1871.93|1873.43|1872.93|1871.72|1871.22|855
1608631200000|2020-12-22 10:00:00|1872.42|1871.92|1874.86|1874.36|1875.06|1874.56|1872.28|1871.78|1174
1608631500000|2020-12-22 10:05:00|1874.83|1874.33|1874.53|1874.03|1875.26|1874.76|1874.15|1873.65|916
1608631800000|2020-12-22 10:10:00|1874.52|1874.02|1874.81|1874.31|1875.29|1874.79|1873.43|1872.93|900
1608632100000|2020-12-22 10:15:00|1874.77|1874.27|1874.36|1873.86|1875.4|1874.9|1874.15|1873.65|760
1608632400000|2020-12-22 10:20:00|1874.37|1873.87|1875.01|1874.51|1875.03|1874.53|1873.62|1873.12|883
1608632700000|2020-12-22 10:25:00|1875.03|1874.53|1873.64|1873.14|1875.13|1874.63|1873.12|1872.62|718
1608633000000|2020-12-22 10:30:00|1873.66|1873.16|1874.31|1873.81|1874.62|1874.12|1873.34|1872.84|870
1608633300000|2020-12-22 10:35:00|1874.32|1873.82|1873.31|1872.81|1874.54|1874.04|1873.12|1872.62|767
1608633600000|2020-12-22 10:40:00|1873.3|1872.8|1873.37|1872.87|1873.72|1873.22|1872.91|1872.41|673
1608633900000|2020-12-22 10:45:00|1873.33|1872.83|1873.79|1873.29|1873.83|1873.33|1873.19|1872.69|780
1608634200000|2020-12-22 10:50:00|1873.75|1873.25|1872.48|1871.98|1873.78|1873.28|1872.28|1871.78|964
1608634500000|2020-12-22 10:55:00|1872.5|1872|1873.12|1872.62|1873.29|1872.79|1872.47|1871.97|761
1608634800000|2020-12-22 11:00:00|1873.13|1872.63|1872.63|1872.13|1873.21|1872.71|1871.31|1870.81|799
1608635100000|2020-12-22 11:05:00|1872.62|1872.12|1872.24|1871.74|1873.17|1872.67|1872.09|1871.59|835
1608635400000|2020-12-22 11:10:00|1872.23|1871.73|1872.92|1872.42|1873.24|1872.74|1872.23|1871.73|750
1608635700000|2020-12-22 11:15:00|1872.93|1872.43|1872.86|1872.36|1873.64|1873.14|1872.45|1871.95|743
1608636000000|2020-12-22 11:20:00|1872.84|1872.34|1873.99|1873.49|1874.3|1873.8|1872.57|1872.07|850
1608636300000|2020-12-22 11:25:00|1873.98|1873.48|1874.08|1873.58|1874.63|1874.13|1873.8|1873.3|601
1608636600000|2020-12-22 11:30:00|1874.09|1873.59|1873.26|1872.76|1874.1|1873.6|1872.39|1871.89|842
1608636900000|2020-12-22 11:35:00|1873.25|1872.75|1872.85|1872.35|1873.54|1873.04|1872.61|1872.11|704
1608637200000|2020-12-22 11:40:00|1872.88|1872.38|1873.88|1873.38|1874.01|1873.51|1872.69|1872.19|842
1608637500000|2020-12-22 11:45:00|1873.89|1873.39|1872.93|1872.43|1874.19|1873.69|1872.43|1871.93|970
1608637800000|2020-12-22 11:50:00|1872.92|1872.42|1872.78|1872.28|1873.34|1872.84|1872.17|1871.67|760
1608638100000|2020-12-22 11:55:00|1872.74|1872.24|1872.77|1872.27|1873.09|1872.59|1870.54|1870.04|1284
1608638400000|2020-12-22 12:00:00|1872.74|1872.24|1873.18|1872.68|1873.6|1873.1|1872|1871.5|1173
1608638700000|2020-12-22 12:05:00|1873.16|1872.66|1872.79|1872.29|1873.48|1872.98|1872.73|1872.23|835
1608639000000|2020-12-22 12:10:00|1872.76|1872.26|1873|1872.5|1873.54|1873.04|1872.16|1871.66|883
1608639300000|2020-12-22 12:15:00|1872.99|1872.49|1873.38|1872.88|1873.77|1873.27|1872.39|1871.89|883
1608639600000|2020-12-22 12:20:00|1873.37|1872.87|1874.81|1874.31|1874.94|1874.44|1872.91|1872.41|1045
1608639900000|2020-12-22 12:25:00|1874.82|1874.32|1875.05|1874.55|1875.21|1874.71|1874.06|1873.56|788
1608640200000|2020-12-22 12:30:00|1875.06|1874.56|1874.95|1874.45|1875.81|1875.31|1874.47|1873.97|993
1608640500000|2020-12-22 12:35:00|1874.97|1874.47|1874.74|1874.24|1875.37|1874.87|1873.86|1873.36|759
1608640800000|2020-12-22 12:40:00|1874.73|1874.23|1875.19|1874.69|1875.35|1874.85|1873.99|1873.49|696
1608641100000|2020-12-22 12:45:00|1875.18|1874.68|1874.49|1873.99|1875.78|1875.28|1874.44|1873.94|988
1608641400000|2020-12-22 12:50:00|1874.5|1874|1873.51|1873.01|1875.03|1874.53|1873.4|1872.9|776
1608641700000|2020-12-22 12:55:00|1873.46|1872.96|1873.22|1872.72|1874.01|1873.51|1871.39|1870.89|1355
1608642000000|2020-12-22 13:00:00|1873.12|1872.62|1874.93|1874.43|1875.16|1874.66|1872.88|1872.38|1483
1608642300000|2020-12-22 13:05:00|1874.96|1874.46|1875.46|1874.96|1875.6|1875.1|1874.66|1874.16|1165
1608642600000|2020-12-22 13:10:00|1875.47|1874.97|1875.58|1875.08|1875.65|1875.15|1874.66|1874.16|910
1608642900000|2020-12-22 13:15:00|1875.56|1875.06|1876.48|1875.98|1877.64|1877.14|1875.06|1874.56|1318
1608643200000|2020-12-22 13:20:00|1876.5|1876|1877.76|1877.26|1878.91|1878.41|1876.5|1876|1267
1608643500000|2020-12-22 13:25:00|1877.75|1877.25|1877.29|1876.49|1877.93|1877.43|1876.81|1875.49|949
1608643800000|2020-12-22 13:30:00|1877.3|1876.5|1877.26|1876.76|1878.78|1878.11|1875.8|1875.3|1351
1608644100000|2020-12-22 13:35:00|1877.31|1876.81|1877.6|1877.1|1879.28|1878.7|1877.17|1876.55|1276
1608644400000|2020-12-22 13:40:00|1877.59|1877.09|1877.69|1877.19|1878.32|1877.8|1877.27|1876.63|941
1608644700000|2020-12-22 13:45:00|1877.7|1877.2|1877.01|1876.51|1878.11|1877.46|1876.65|1876.15|739
1608645000000|2020-12-22 13:50:00|1876.93|1876.43|1877.75|1877.25|1877.98|1877.41|1876.85|1876.3|789
1608645300000|2020-12-22 13:55:00|1877.66|1877.16|1879.14|1878.64|1879.3|1878.78|1877.58|1876.99|972
1608645600000|2020-12-22 14:00:00|1879.12|1878.62|1880.25|1879.75|1880.6|1880|1878.32|1877.69|1252
1608645900000|2020-12-22 14:05:00|1880.28|1879.78|1880.72|1880.22|1881.72|1881.09|1879.48|1878.84|1232
1608646200000|2020-12-22 14:10:00|1880.7|1880.2|1880.44|1879.94|1881.92|1881.37|1879.77|1879.18|1134
1608646500000|2020-12-22 14:15:00|1880.41|1879.91|1880.8|1880.3|1881.04|1880.54|1879.9|1879.4|1128
1608646800000|2020-12-22 14:20:00|1880.81|1880.31|1879.91|1879.41|1881.69|1881.07|1879.63|1879.13|1054
1608647100000|2020-12-22 14:25:00|1879.9|1879.4|1878.96|1878.46|1880.52|1879.87|1878.44|1877.79|1386
1608647400000|2020-12-22 14:30:00|1878.97|1878.47|1876.83|1876.33|1880.38|1879.79|1876.51|1875.88|1620
1608647700000|2020-12-22 14:35:00|1876.86|1876.36|1876|1875.5|1878.69|1878.17|1876|1875.5|1383
1608648000000|2020-12-22 14:40:00|1876.03|1875.53|1873.84|1873.34|1876.22|1875.72|1873.83|1873.21|1670
1608648300000|2020-12-22 14:45:00|1873.85|1873.35|1874.11|1873.61|1875.4|1874.82|1873.26|1872.71|1556
1608648600000|2020-12-22 14:50:00|1874.19|1873.69|1874.75|1874.25|1875.59|1875.06|1874.14|1873.52|1399
1608648900000|2020-12-22 14:55:00|1874.74|1874.24|1874.71|1873.91|1875.43|1874.93|1874.06|1873.55|1150
1608649200000|2020-12-22 15:00:00|1874.72|1873.92|1875.14|1874.64|1877.74|1877.2|1874.39|1873.89|1589
1608649500000|2020-12-22 15:05:00|1875.11|1874.61|1873.7|1873.2|1875.11|1874.61|1871.93|1871.43|1463
1608649800000|2020-12-22 15:10:00|1873.69|1873.19|1870.8|1870.3|1873.77|1873.27|1870.5|1869.91|1381
1608650100000|2020-12-22 15:15:00|1870.83|1870.33|1872.78|1872.28|1873.25|1872.64|1870.78|1870.22|1289
1608650400000|2020-12-22 15:20:00|1872.86|1872.36|1872.62|1872.12|1873.45|1872.8|1870.51|1869.94|1355
1608650700000|2020-12-22 15:25:00|1872.61|1872.11|1871.68|1871.18|1873.59|1873.09|1871.58|1870.9|1073
1608651000000|2020-12-22 15:30:00|1871.7|1871.2|1872.84|1872.34|1873.08|1872.45|1871.53|1871.03|986
1608651300000|2020-12-22 15:35:00|1872.83|1872.33|1872.22|1871.72|1873.73|1873.09|1872.03|1871.41|898
1608651600000|2020-12-22 15:40:00|1872.23|1871.73|1872.13|1871.63|1872.27|1871.77|1870.91|1870.41|1161
1608651900000|2020-12-22 15:45:00|1872.16|1871.66|1869.15|1868.65|1872.69|1872.16|1868.96|1868.34|1426
1608652200000|2020-12-22 15:50:00|1869.27|1868.47|1865.42|1864.92|1869.41|1868.83|1864.36|1863.86|1714
1608652500000|2020-12-22 15:55:00|1865.44|1864.94|1861.98|1861.48|1865.55|1864.97|1861.38|1860.75|1793
1608652800000|2020-12-22 16:00:00|1862.01|1861.51|1862.13|1861.63|1863.44|1862.86|1861.05|1860.48|1758
1608653100000|2020-12-22 16:05:00|1862.16|1861.66|1864.33|1863.83|1865.09|1864.51|1862.11|1861.43|1506
1608653400000|2020-12-22 16:10:00|1864.34|1863.84|1864.49|1863.99|1865.02|1864.51|1863.92|1863.28|1274
1608653700000|2020-12-22 16:15:00|1864.47|1863.97|1865.81|1865.31|1865.84|1865.34|1863.99|1863.49|1274
1608654000000|2020-12-22 16:20:00|1865.9|1865.1|1867.41|1866.91|1867.61|1867.11|1865.21|1864.71|1173
1608654300000|2020-12-22 16:25:00|1867.37|1866.87|1867.75|1867.25|1867.89|1867.35|1866.38|1865.81|1196
1608654600000|2020-12-22 16:30:00|1867.76|1867.26|1866.63|1866.13|1868.53|1868.03|1866.49|1865.99|1330
1608654900000|2020-12-22 16:35:00|1866.59|1866.09|1866.08|1865.58|1867.26|1866.76|1865.69|1865.13|1239
1608655200000|2020-12-22 16:40:00|1866.09|1865.59|1866.91|1866.41|1867.73|1867.23|1865.94|1865.34|995
1608655500000|2020-12-22 16:45:00|1866.92|1866.42|1866.09|1865.59|1867.27|1866.64|1865.68|1865.08|1000
1608655800000|2020-12-22 16:50:00|1866.08|1865.58|1867.11|1866.61|1867.41|1866.91|1865.76|1865.26|940
1608656100000|2020-12-22 16:55:00|1867.1|1866.6|1865.33|1864.83|1867.55|1866.9|1865.14|1864.56|1248
1608656400000|2020-12-22 17:00:00|1865.32|1864.82|1864.89|1864.39|1866.47|1865.95|1864.74|1864.24|1248
1608656700000|2020-12-22 17:05:00|1864.86|1864.36|1865.23|1864.73|1865.34|1864.84|1864.36|1863.8|1131
1608657000000|2020-12-22 17:10:00|1865.21|1864.71|1867.23|1866.73|1867.48|1866.86|1865.17|1864.67|988
1608657300000|2020-12-22 17:15:00|1867.24|1866.74|1867.56|1867.06|1868.12|1867.62|1866.99|1866.41|935
1608657600000|2020-12-22 17:20:00|1867.59|1867.09|1866.67|1866.17|1867.63|1867.13|1865.6|1865.1|927
1608657900000|2020-12-22 17:25:00|1866.66|1866.16|1864.97|1864.47|1866.86|1866.36|1864.78|1864.28|982
1608658200000|2020-12-22 17:30:00|1864.94|1864.44|1867.94|1867.44|1867.98|1867.48|1864.91|1864.41|832
1608658500000|2020-12-22 17:35:00|1867.95|1867.45|1867.6|1867.1|1868.05|1867.55|1867.33|1866.83|733
1608658800000|2020-12-22 17:40:00|1867.61|1867.11|1867.93|1867.43|1867.95|1867.45|1867.15|1866.65|734
1608659100000|2020-12-22 17:45:00|1867.94|1867.44|1867.75|1867.25|1868.29|1867.79|1867.64|1867.14|717
1608659400000|2020-12-22 17:50:00|1867.77|1867.27|1866.66|1866.16|1867.97|1867.47|1866.51|1866.01|895
1608659700000|2020-12-22 17:55:00|1866.78|1866.28|1868|1867.5|1868.19|1867.68|1866.59|1866.09|877
1608660000000|2020-12-22 18:00:00|1867.98|1867.48|1867.04|1866.54|1868.3|1867.8|1866.97|1866.47|910
1608660300000|2020-12-22 18:05:00|1867.12|1866.62|1867.2|1866.7|1867.51|1867.01|1866.57|1866.07|655
1608660600000|2020-12-22 18:10:00|1867.18|1866.68|1866.88|1866.38|1868|1867.5|1866.84|1866.3|670
1608660900000|2020-12-22 18:15:00|1866.86|1866.36|1866.93|1866.43|1867.37|1866.87|1866.56|1866.06|687
1608661200000|2020-12-22 18:20:00|1866.94|1866.44|1866.76|1866.26|1867.38|1866.88|1866.49|1865.99|704
1608661500000|2020-12-22 18:25:00|1866.75|1866.25|1866.14|1865.64|1867.15|1866.65|1866.08|1865.58|830
1608661800000|2020-12-22 18:30:00|1866.13|1865.63|1866.29|1865.79|1866.82|1866.32|1866.13|1865.63|552
1608662100000|2020-12-22 18:35:00|1866.3|1865.8|1866.02|1865.52|1866.78|1866.28|1865.97|1865.47|757
1608662400000|2020-12-22 18:40:00|1866.03|1865.53|1864.23|1863.73|1866.05|1865.55|1864.09|1863.48|836
1608662700000|2020-12-22 18:45:00|1864.2|1863.7|1863.36|1862.86|1864.38|1863.88|1862.55|1862.05|879
1608663000000|2020-12-22 18:50:00|1863.37|1862.87|1862.79|1862.29|1863.87|1863.36|1862.77|1862.27|682
1608663300000|2020-12-22 18:55:00|1862.83|1862.33|1862.53|1862.03|1863.4|1862.9|1861.86|1861.36|927
1608663600000|2020-12-22 19:00:00|1862.51|1862.01|1862.47|1861.97|1863|1862.5|1862.19|1861.6|929
1608663900000|2020-12-22 19:05:00|1862.53|1862.03|1861.85|1861.35|1863.45|1862.95|1861.85|1861.35|1062
1608664200000|2020-12-22 19:10:00|1861.83|1861.33|1862.75|1862.25|1863.18|1862.59|1860.81|1860.31|1106
1608664500000|2020-12-22 19:15:00|1862.73|1862.23|1862.9|1862.4|1863.46|1862.96|1862.54|1862.04|933
1608664800000|2020-12-22 19:20:00|1862.94|1862.44|1863.61|1863.11|1863.86|1863.26|1862.46|1861.96|868
1608665100000|2020-12-22 19:25:00|1863.6|1863.1|1864.33|1863.83|1864.48|1863.97|1863.37|1862.78|718
1608665400000|2020-12-22 19:30:00|1864.32|1863.82|1863.68|1863.18|1864.49|1863.92|1863.46|1862.96|718
1608665700000|2020-12-22 19:35:00|1863.69|1863.19|1861.97|1861.47|1863.8|1863.3|1861.84|1861.28|807
1608666000000|2020-12-22 19:40:00|1862.09|1861.59|1862.15|1861.65|1862.3|1861.74|1861.49|1860.99|780
1608666300000|2020-12-22 19:45:00|1862.16|1861.66|1862.48|1861.98|1862.83|1862.21|1860.64|1860.08|803
1608666600000|2020-12-22 19:50:00|1862.49|1861.99|1863.82|1863.32|1863.99|1863.38|1862.48|1861.98|749
1608666900000|2020-12-22 19:55:00|1864.16|1863.36|1865.04|1864.54|1865.24|1864.62|1863.86|1863.35|740
1608667200000|2020-12-22 20:00:00|1865.1|1864.6|1864.08|1863.58|1865.24|1864.64|1863.74|1863.12|761
1608667500000|2020-12-22 20:05:00|1864.11|1863.61|1863.57|1863.07|1864.38|1863.72|1863.08|1862.52|823
1608667800000|2020-12-22 20:10:00|1863.6|1863.1|1863.6|1863.1|1864.86|1864.35|1863.57|1862.98|798
1608668100000|2020-12-22 20:15:00|1863.56|1863.06|1863.13|1862.33|1864.31|1863.73|1862.64|1862|864
1608668400000|2020-12-22 20:20:00|1863.11|1862.31|1862.36|1861.86|1863.38|1862.73|1862.08|1861.53|760
1608668700000|2020-12-22 20:25:00|1862.35|1861.85|1862.7|1862.2|1863.11|1862.49|1861.97|1861.47|676
1608669000000|2020-12-22 20:30:00|1862.71|1862.21|1861.67|1861.17|1862.88|1862.25|1861.35|1860.84|899
1608669300000|2020-12-22 20:35:00|1861.66|1861.16|1860.37|1859.87|1861.8|1861.16|1860.34|1859.79|770
1608669600000|2020-12-22 20:40:00|1860.38|1859.88|1860.39|1859.89|1860.66|1860.16|1859.98|1859.38|899
1608669900000|2020-12-22 20:45:00|1860.37|1859.87|1860.33|1859.83|1860.9|1860.4|1859.88|1859.38|822
1608670200000|2020-12-22 20:50:00|1860.34|1859.84|1860.85|1860.35|1861.86|1861.36|1860.12|1859.62|1092
1608670500000|2020-12-22 20:55:00|1860.88|1860.38|1861.74|1861.24|1861.94|1861.35|1859.2|1858.7|1266
1608670800000|2020-12-22 21:00:00|1861.69|1861.19|1860.94|1860.44|1861.7|1861.2|1860.1|1859.6|588
1608671100000|2020-12-22 21:05:00|1860.97|1860.47|1861.3|1860.8|1861.55|1860.97|1860.73|1860.23|349
1608671400000|2020-12-22 21:10:00|1861.28|1860.78|1861.7|1861.2|1861.8|1861.3|1860.46|1859.96|394
1608671700000|2020-12-22 21:15:00|1861.71|1861.21|1861.86|1861.36|1862.4|1861.88|1861.66|1861.16|277
1608672000000|2020-12-22 21:20:00|1861.85|1861.35|1861.89|1861.39|1862.19|1861.69|1861.7|1861.2|189
1608672300000|2020-12-22 21:25:00|1861.9|1861.4|1862.02|1861.52|1862.59|1862.09|1861.7|1861.16|256
1608672600000|2020-12-22 21:30:00|1862.04|1861.54|1861.16|1860.66|1862.12|1861.61|1861.16|1860.66|208
1608672900000|2020-12-22 21:35:00|1861.36|1860.56|1861.65|1861.15|1861.94|1861.38|1860.88|1860.26|298
1608673200000|2020-12-22 21:40:00|1861.64|1861.14|1861.19|1860.69|1861.79|1861.14|1860.72|1860.17|282
1608673500000|2020-12-22 21:45:00|1861.34|1860.54|1860.25|1859.75|1861.6|1860.96|1860.03|1859.47|402
1608673800000|2020-12-22 21:50:00|1860.29|1859.79|1860.26|1859.76|1860.75|1860.09|1859.99|1859.39|330
1608674100000|2020-12-22 21:55:00|1860.27|1859.77|1861.1|1860.3|1861.16|1860.3|1859.75|1859.12|320
1608678000000|2020-12-22 23:00:00|1861.02|1860.22|1861.64|1860.84|1862.26|1861.27|1860.63|1859.69|487
1608678300000|2020-12-22 23:05:00|1861.71|1860.91|1861.07|1860.27|1861.91|1861.11|1861|1860.2|453
1608678600000|2020-12-22 23:10:00|1861.13|1860.33|1862.09|1861.29|1862.18|1861.38|1861.01|1860.21|384
1608678900000|2020-12-22 23:15:00|1862.13|1861.33|1862|1861.2|1862.36|1861.56|1861.53|1860.73|308
1608679200000|2020-12-22 23:20:00|1861.99|1861.19|1862.68|1861.88|1862.69|1862.05|1861.65|1860.89|410
1608679500000|2020-12-22 23:25:00|1862.65|1861.85|1862.54|1862.04|1862.81|1862.12|1862.2|1861.47|290
1608679800000|2020-12-22 23:30:00|1862.74|1861.94|1862.69|1861.89|1862.98|1862.34|1862.23|1861.6|329
1608680100000|2020-12-22 23:35:00|1862.67|1861.87|1862.63|1862.13|1863.25|1862.53|1862.3|1861.65|361
1608680400000|2020-12-22 23:40:00|1862.65|1862.15|1863.02|1862.52|1863.27|1862.58|1862.28|1861.61|308
1608680700000|2020-12-22 23:45:00|1862.99|1862.49|1864.41|1863.91|1864.53|1863.94|1862.97|1862.33|650
1608681000000|2020-12-22 23:50:00|1864.42|1863.92|1865.52|1865.02|1865.72|1865.12|1864.31|1863.68|603
1608681300000|2020-12-22 23:55:00|1865.51|1865.01|1864.63|1864.13|1865.68|1865.06|1864.17|1863.58|655
1608681600000|2020-12-23 00:00:00|1864.69|1864.19|1864.46|1863.66|1865.07|1864.55|1864.14|1863.44|687
1608681900000|2020-12-23 00:05:00|1864.38|1863.88|1863.85|1863.35|1864.89|1864.36|1863.48|1862.82|731
1608682200000|2020-12-23 00:10:00|1863.84|1863.34|1863.06|1862.56|1864.77|1864.13|1863.04|1862.39|830
1608682500000|2020-12-23 00:15:00|1863.05|1862.55|1863.77|1862.97|1863.98|1863.4|1863.04|1862.41|561
1608682800000|2020-12-23 00:20:00|1863.63|1863.13|1864.56|1863.76|1864.99|1864.34|1863.08|1862.43|706
1608683100000|2020-12-23 00:25:00|1864.41|1863.91|1864.14|1863.64|1864.97|1864.35|1864.01|1863.41|480
1608683400000|2020-12-23 00:30:00|1864.13|1863.63|1863.88|1863.38|1864.3|1863.7|1863.21|1862.57|681
1608683700000|2020-12-23 00:35:00|1863.89|1863.39|1864.06|1863.56|1864.67|1864.07|1863.8|1863.3|526
1608684000000|2020-12-23 00:40:00|1864.09|1863.59|1862.74|1862.24|1864.43|1863.89|1862.54|1861.9|569
1608684300000|2020-12-23 00:45:00|1862.89|1862.09|1862.58|1861.78|1863.15|1862.51|1862.33|1861.74|617
1608684600000|2020-12-23 00:50:00|1862.57|1861.77|1861.99|1861.49|1862.6|1862.07|1861.84|1861.2|711
1608684900000|2020-12-23 00:55:00|1861.97|1861.47|1864.36|1863.86|1864.74|1864.15|1861.91|1861.25|892
1608685200000|2020-12-23 01:00:00|1864.4|1863.9|1865.6|1865.1|1867.36|1866.78|1863.81|1863.26|1499
1608685500000|2020-12-23 01:05:00|1865.57|1865.07|1865.1|1864.6|1865.93|1865.31|1864.68|1864|963
1608685800000|2020-12-23 01:10:00|1865.08|1864.58|1865.88|1865.38|1866.4|1865.9|1864.73|1864.23|882
1608686100000|2020-12-23 01:15:00|1865.93|1865.43|1867.17|1866.67|1867.65|1867.1|1865.45|1864.88|955
1608686400000|2020-12-23 01:20:00|1867.23|1866.73|1867.12|1866.62|1867.69|1867.05|1866.81|1866.15|714
1608686700000|2020-12-23 01:25:00|1867.11|1866.61|1867.61|1867.11|1867.7|1867.2|1867.05|1866.4|540
1608687000000|2020-12-23 01:30:00|1867.62|1867.12|1867.76|1867.26|1868|1867.39|1866.96|1866.26|904
1608687300000|2020-12-23 01:35:00|1867.87|1867.07|1865.97|1865.47|1867.9|1867.28|1865.15|1864.65|1081
1608687600000|2020-12-23 01:40:00|1865.98|1865.48|1866.1|1865.6|1866.71|1866.06|1865.4|1864.76|949
1608687900000|2020-12-23 01:45:00|1866.07|1865.57|1866.82|1866.32|1866.98|1866.45|1865.95|1865.32|489
1608688200000|2020-12-23 01:50:00|1866.85|1866.35|1866.76|1866.26|1867.31|1866.81|1866.39|1865.89|525
1608688500000|2020-12-23 01:55:00|1866.77|1866.27|1866.36|1865.86|1867.28|1866.66|1866.24|1865.63|750
1608688800000|2020-12-23 02:00:00|1866.35|1865.85|1866.97|1866.47|1867.11|1866.61|1865.61|1865.03|935
1608689100000|2020-12-23 02:05:00|1866.99|1866.49|1865.56|1865.06|1867.59|1866.96|1864.78|1864.24|944
1608689400000|2020-12-23 02:10:00|1865.59|1865.09|1862.84|1862.34|1865.7|1865.11|1862.77|1862.13|1111
1608689700000|2020-12-23 02:15:00|1862.86|1862.36|1863.82|1863.32|1864.17|1863.67|1862.83|1862.33|607
1608690000000|2020-12-23 02:20:00|1863.83|1863.33|1862.22|1861.72|1864.09|1863.52|1862.14|1861.57|549
1608690300000|2020-12-23 02:25:00|1862.19|1861.69|1863.71|1863.21|1863.79|1863.22|1862.07|1861.44|561
1608690600000|2020-12-23 02:30:00|1863.68|1863.18|1865.21|1864.71|1865.36|1864.74|1863.44|1862.9|901
1608690900000|2020-12-23 02:35:00|1865.26|1864.76|1864.94|1864.44|1865.68|1865.03|1864.84|1864.21|719
1608691200000|2020-12-23 02:40:00|1864.93|1864.43|1865.11|1864.61|1865.96|1865.36|1864.27|1863.67|714
1608691500000|2020-12-23 02:45:00|1865.27|1864.47|1864.73|1864.23|1865.33|1864.74|1864.28|1863.73|599
1608691800000|2020-12-23 02:50:00|1864.71|1864.21|1865.65|1865.15|1865.74|1865.15|1864.38|1863.76|594
1608692100000|2020-12-23 02:55:00|1865.56|1865.06|1866.21|1865.41|1866.63|1866.1|1865.56|1865.05|986
1608692400000|2020-12-23 03:00:00|1866.1|1865.3|1865.22|1864.72|1866.1|1865.57|1864.85|1864.25|648
1608692700000|2020-12-23 03:05:00|1865.18|1864.68|1865.01|1864.21|1865.46|1864.87|1864.81|1864.18|625
1608693000000|2020-12-23 03:10:00|1864.87|1864.37|1865.46|1864.66|1865.46|1864.83|1864.19|1863.58|686
1608693300000|2020-12-23 03:15:00|1865.33|1864.83|1865.72|1865.22|1865.75|1865.25|1864.94|1864.29|792
1608693600000|2020-12-23 03:20:00|1865.7|1865.2|1866.09|1865.59|1866.2|1865.65|1865.42|1864.81|636
1608693900000|2020-12-23 03:25:00|1866.24|1865.44|1865.15|1864.65|1866.31|1865.73|1865.06|1864.52|593
1608694200000|2020-12-23 03:30:00|1865.19|1864.69|1865.6|1865.1|1865.85|1865.21|1865.08|1864.49|284
1608694500000|2020-12-23 03:35:00|1865.61|1865.11|1865.36|1864.86|1865.88|1865.26|1865.36|1864.73|199
1608694800000|2020-12-23 03:40:00|1865.38|1864.88|1866.03|1865.53|1866.15|1865.57|1865.38|1864.74|349
1608695100000|2020-12-23 03:45:00|1866.02|1865.52|1866.74|1866.24|1867.02|1866.43|1865.94|1865.37|511
1608695400000|2020-12-23 03:50:00|1866.73|1866.23|1865.91|1865.41|1866.89|1866.25|1865.88|1865.38|398
1608695700000|2020-12-23 03:55:00|1866.06|1865.26|1865.09|1864.59|1866.06|1865.44|1864.95|1864.34|754
1608696000000|2020-12-23 04:00:00|1865.08|1864.58|1866.21|1865.71|1866.57|1865.93|1865.07|1864.45|503
1608696300000|2020-12-23 04:05:00|1866.37|1865.57|1866.46|1865.96|1866.98|1866.34|1866.04|1865.44|434
1608696600000|2020-12-23 04:10:00|1866.67|1865.87|1866.7|1866.2|1866.91|1866.25|1866.4|1865.81|416
1608696900000|2020-12-23 04:15:00|1866.69|1866.19|1866.74|1866.24|1867.47|1866.88|1866.49|1865.84|409
1608697200000|2020-12-23 04:20:00|1866.75|1866.25|1866.82|1866.32|1867.63|1867.01|1866.47|1865.91|405
1608697500000|2020-12-23 04:25:00|1866.84|1866.34|1867.11|1866.61|1867.62|1866.99|1866.84|1866.17|341
1608697800000|2020-12-23 04:30:00|1867.12|1866.62|1866.84|1866.34|1867.77|1867.18|1866.78|1866.28|409
1608698100000|2020-12-23 04:35:00|1866.86|1866.36|1867.22|1866.72|1867.44|1866.8|1866.84|1866.23|314
1608698400000|2020-12-23 04:40:00|1867.24|1866.74|1867.1|1866.6|1867.72|1867.15|1866.99|1866.37|288
1608698700000|2020-12-23 04:45:00|1867.25|1866.45|1867.02|1866.52|1867.39|1866.75|1866.91|1866.3|354
1608699000000|2020-12-23 04:50:00|1867.06|1866.56|1867.38|1866.88|1867.67|1867.04|1866.93|1866.29|365
1608699300000|2020-12-23 04:55:00|1867.53|1866.73|1867.34|1866.54|1867.62|1866.99|1866.9|1866.27|272
1608699600000|2020-12-23 05:00:00|1867.28|1866.48|1867.44|1866.94|1867.63|1866.99|1866.68|1866.11|413
1608699900000|2020-12-23 05:05:00|1867.45|1866.95|1867.34|1866.84|1867.58|1867.05|1867.12|1866.61|371
1608700200000|2020-12-23 05:10:00|1867.35|1866.85|1868.08|1867.58|1868.38|1867.88|1867.3|1866.65|802
1608700500000|2020-12-23 05:15:00|1868.09|1867.59|1867.04|1866.54|1868.22|1867.66|1867.04|1866.52|432
1608700800000|2020-12-23 05:20:00|1867.06|1866.56|1866.75|1866.25|1867.34|1866.72|1866.61|1866.01|417
1608701100000|2020-12-23 05:25:00|1866.74|1866.24|1866.88|1866.08|1866.96|1866.33|1866.54|1865.95|312
1608701400000|2020-12-23 05:30:00|1866.7|1866.2|1866.42|1865.92|1867.7|1867.2|1865.54|1864.98|854
1608701700000|2020-12-23 05:35:00|1866.37|1865.87|1866.53|1866.03|1867.06|1866.56|1866.25|1865.56|606
1608702000000|2020-12-23 05:40:00|1866.54|1866.04|1865.6|1865.1|1867.18|1866.61|1865.6|1865.1|699
1608702300000|2020-12-23 05:45:00|1865.61|1865.11|1866.7|1866.2|1866.89|1866.29|1865.39|1864.89|677
1608702600000|2020-12-23 05:50:00|1866.69|1866.19|1866.47|1865.97|1866.97|1866.41|1866.4|1865.76|594
1608702900000|2020-12-23 05:55:00|1866.45|1865.95|1866.8|1866.3|1866.98|1866.45|1866.19|1865.59|653
1608703200000|2020-12-23 06:00:00|1866.78|1866.28|1866.4|1865.9|1866.8|1866.3|1865.82|1865.18|879
1608703500000|2020-12-23 06:05:00|1866.32|1865.82|1864.12|1863.62|1866.5|1865.93|1864.01|1863.37|852
1608703800000|2020-12-23 06:10:00|1864.18|1863.68|1863.97|1863.47|1864.9|1864.28|1863.94|1863.44|684
1608704100000|2020-12-23 06:15:00|1863.96|1863.46|1865.2|1864.7|1865.44|1864.82|1863.76|1863.26|704
1608704400000|2020-12-23 06:20:00|1865.19|1864.69|1864.78|1864.28|1865.44|1864.78|1864.61|1864.02|538
1608704700000|2020-12-23 06:25:00|1864.74|1864.24|1864.49|1863.99|1864.98|1864.37|1863.88|1863.22|706
1608705000000|2020-12-23 06:30:00|1864.5|1864|1864.95|1864.45|1865.15|1864.55|1863.79|1863.22|630
1608705300000|2020-12-23 06:35:00|1864.96|1864.46|1863.68|1863.18|1865.45|1864.95|1863.38|1862.88|854
1608705600000|2020-12-23 06:40:00|1863.69|1863.19|1865.3|1864.8|1865.5|1864.92|1863.69|1863.05|736
1608705900000|2020-12-23 06:45:00|1865.34|1864.84|1866.04|1865.54|1866.48|1865.91|1865.15|1864.62|610
1608706200000|2020-12-23 06:50:00|1866.03|1865.53|1865.9|1865.4|1866.18|1865.58|1865.54|1864.88|582
1608706500000|2020-12-23 06:55:00|1865.89|1865.39|1866.09|1865.29|1866.81|1866.31|1865.76|1865.17|774
1608706800000|2020-12-23 07:00:00|1866.08|1865.28|1865.93|1865.43|1866.8|1866.15|1865.49|1864.87|770
1608707100000|2020-12-23 07:05:00|1865.94|1865.44|1868.05|1867.55|1868.19|1867.67|1865.48|1864.98|884
1608707400000|2020-12-23 07:10:00|1868.03|1867.53|1867.68|1867.18|1868.63|1868.13|1867.65|1867.03|801
1608707700000|2020-12-23 07:15:00|1867.71|1867.21|1867.84|1867.34|1868.3|1867.72|1867.51|1866.97|733
1608708000000|2020-12-23 07:20:00|1867.81|1867.31|1868.29|1867.79|1868.42|1867.92|1867.2|1866.7|749
1608708300000|2020-12-23 07:25:00|1868.31|1867.81|1867.53|1867.03|1868.34|1867.84|1867.3|1866.71|810
1608708600000|2020-12-23 07:30:00|1867.51|1867.01|1868.03|1867.53|1868.36|1867.77|1867.34|1866.69|693
1608708900000|2020-12-23 07:35:00|1868.01|1867.51|1867.06|1866.56|1868.46|1867.78|1867|1866.5|617
1608709200000|2020-12-23 07:40:00|1867.24|1866.44|1866.63|1866.13|1868.12|1867.62|1866.2|1865.7|894
1608709500000|2020-12-23 07:45:00|1866.65|1866.15|1866.62|1866.12|1867.15|1866.56|1866.53|1865.95|612
1608709800000|2020-12-23 07:50:00|1866.63|1866.13|1866.67|1866.17|1866.84|1866.33|1866.29|1865.79|587
1608710100000|2020-12-23 07:55:00|1866.66|1866.16|1866.83|1866.33|1867.61|1867.11|1866.64|1866.04|714
1608710400000|2020-12-23 08:00:00|1866.89|1866.39|1867.96|1867.46|1868.97|1868.47|1865.05|1864.55|1227
1608710700000|2020-12-23 08:05:00|1867.99|1867.49|1868.5|1868|1869.37|1868.85|1867.61|1867.11|1040
1608711000000|2020-12-23 08:10:00|1868.52|1868.02|1868.51|1868.01|1869.66|1869.16|1868|1867.5|886
1608711300000|2020-12-23 08:15:00|1868.5|1868|1868.43|1867.93|1869.37|1868.8|1868.34|1867.69|793
1608711600000|2020-12-23 08:20:00|1868.44|1867.94|1868.15|1867.65|1869.71|1869.21|1867.17|1866.67|1050
1608711900000|2020-12-23 08:25:00|1868.16|1867.66|1868.72|1868.22|1868.98|1868.34|1867.36|1866.86|823
1608712200000|2020-12-23 08:30:00|1868.7|1868.2|1868.65|1868.15|1869.41|1868.83|1868.01|1867.37|814
1608712500000|2020-12-23 08:35:00|1868.43|1867.93|1868.79|1868.29|1869.01|1868.51|1868.09|1867.59|693
1608712800000|2020-12-23 08:40:00|1868.81|1868.31|1868.86|1868.36|1869.21|1868.66|1868.3|1867.8|650
1608713100000|2020-12-23 08:45:00|1868.88|1868.38|1868.78|1868.28|1869.39|1868.89|1868.67|1868.17|695
1608713400000|2020-12-23 08:50:00|1868.79|1868.29|1868.68|1868.18|1869.46|1868.96|1868.51|1868.01|564
1608713700000|2020-12-23 08:55:00|1868.71|1868.21|1869.67|1869.17|1870.05|1869.55|1868.7|1868.2|613
1608714000000|2020-12-23 09:00:00|1869.7|1869.2|1869.81|1869.31|1870.03|1869.53|1869.14|1868.63|726
1608714300000|2020-12-23 09:05:00|1869.82|1869.32|1870.82|1870.02|1872.33|1871.83|1869.67|1869.17|1214
1608714600000|2020-12-23 09:10:00|1870.68|1870.18|1871.5|1871|1872.46|1871.96|1870.5|1870|1033
1608714900000|2020-12-23 09:15:00|1871.44|1870.94|1871.1|1870.6|1872.21|1871.6|1870.98|1870.48|714
1608715200000|2020-12-23 09:20:00|1871.11|1870.61|1870.95|1870.45|1871.4|1870.9|1870.7|1870.07|713
1608715500000|2020-12-23 09:25:00|1870.94|1870.44|1871.61|1871.11|1871.95|1871.45|1870.92|1870.35|705
1608715800000|2020-12-23 09:30:00|1871.62|1871.12|1872.64|1872.14|1872.73|1872.21|1871.6|1871.1|656
1608716100000|2020-12-23 09:35:00|1872.62|1872.12|1871.11|1870.61|1872.65|1872.15|1871.05|1870.46|657
1608716400000|2020-12-23 09:40:00|1871.14|1870.64|1870.94|1870.44|1871.47|1870.97|1870.67|1870.07|623
1608716700000|2020-12-23 09:45:00|1870.93|1870.43|1871.27|1870.77|1871.54|1870.88|1870.41|1869.83|717
1608717000000|2020-12-23 09:50:00|1871.24|1870.74|1869.66|1869.16|1871.56|1870.96|1869.22|1868.63|816
1608717300000|2020-12-23 09:55:00|1869.65|1869.15|1869.01|1868.51|1869.96|1869.46|1868.94|1868.38|727
1608717600000|2020-12-23 10:00:00|1869.13|1868.63|1869.04|1868.54|1869.67|1869.17|1867.95|1867.45|819
1608717900000|2020-12-23 10:05:00|1869.03|1868.53|1869.74|1869.24|1869.93|1869.43|1868.58|1868.08|673
1608718200000|2020-12-23 10:10:00|1869.75|1869.25|1869.18|1868.68|1869.8|1869.3|1868.28|1867.76|661
1608718500000|2020-12-23 10:15:00|1869.14|1868.64|1868.36|1867.86|1869.9|1869.4|1867.96|1867.46|781
1608718800000|2020-12-23 10:20:00|1868.37|1867.87|1868.17|1867.67|1869.22|1868.72|1868.07|1867.56|670
1608719100000|2020-12-23 10:25:00|1868.18|1867.68|1867.58|1867.08|1868.45|1867.95|1866.56|1866.06|851
1608719400000|2020-12-23 10:30:00|1867.57|1867.07|1866.89|1866.39|1868.46|1867.96|1866.68|1866.18|893
1608719700000|2020-12-23 10:35:00|1866.9|1866.4|1867.46|1866.96|1867.52|1867.02|1866.75|1866.25|618
1608720000000|2020-12-23 10:40:00|1867.44|1866.94|1867.5|1867|1867.6|1867.1|1866.6|1866.1|688
1608720300000|2020-12-23 10:45:00|1867.47|1866.97|1866.8|1866.3|1867.67|1867.17|1866.03|1865.47|843
1608720600000|2020-12-23 10:50:00|1866.79|1866.29|1866.5|1866|1866.95|1866.45|1864.19|1863.56|1055
1608720900000|2020-12-23 10:55:00|1866.62|1866.12|1866.04|1865.54|1867.14|1866.53|1866.03|1865.53|799
1608721200000|2020-12-23 11:00:00|1866.05|1865.55|1865.51|1865.01|1866.64|1866.05|1864.75|1864.25|813
1608721500000|2020-12-23 11:05:00|1865.49|1864.99|1864.74|1864.24|1865.99|1865.45|1863.7|1863.09|995
1608721800000|2020-12-23 11:10:00|1864.72|1864.22|1864.88|1864.38|1865.12|1864.62|1863.92|1863.37|770
1608722100000|2020-12-23 11:15:00|1864.89|1864.39|1864.58|1864.08|1865.02|1864.52|1864.29|1863.79|766
1608722400000|2020-12-23 11:20:00|1864.59|1864.09|1866.59|1866.09|1866.97|1866.47|1864.57|1864.07|878
1608722700000|2020-12-23 11:25:00|1866.58|1866.08|1866.42|1865.92|1866.93|1866.43|1866.35|1865.85|696
1608723000000|2020-12-23 11:30:00|1866.41|1865.91|1866.7|1866.2|1866.92|1866.42|1865.86|1865.36|638
1608723300000|2020-12-23 11:35:00|1866.69|1866.19|1866.19|1865.69|1866.86|1866.22|1865.91|1865.41|597
1608723600000|2020-12-23 11:40:00|1866.18|1865.68|1866.26|1865.76|1866.52|1865.91|1865.35|1864.85|647
1608723900000|2020-12-23 11:45:00|1866.27|1865.77|1866.51|1866.01|1866.56|1866.01|1865.55|1865.05|732
1608724200000|2020-12-23 11:50:00|1866.52|1866.02|1865.24|1864.74|1866.97|1866.38|1864.53|1864.03|1062
1608724500000|2020-12-23 11:55:00|1865.25|1864.75|1865.29|1864.79|1865.89|1865.26|1864.36|1863.86|1119
1608724800000|2020-12-23 12:00:00|1865.36|1864.86|1863.74|1863.24|1865.46|1864.86|1862.95|1862.45|1195
1608725100000|2020-12-23 12:05:00|1863.75|1863.25|1863.92|1863.42|1864.34|1863.79|1863.27|1862.77|895
1608725400000|2020-12-23 12:10:00|1863.96|1863.46|1860.4|1859.6|1863.97|1863.47|1857.55|1856.75|1585
1608725700000|2020-12-23 12:15:00|1860.39|1859.59|1860.93|1860.43|1861.15|1860.61|1859.16|1858.54|1418
1608726000000|2020-12-23 12:20:00|1860.88|1860.38|1860.19|1859.69|1861.58|1861.08|1859.98|1859.33|1511
1608726300000|2020-12-23 12:25:00|1860.24|1859.74|1860.97|1860.47|1861.27|1860.69|1859.46|1858.94|1253
1608726600000|2020-12-23 12:30:00|1860.93|1860.43|1861.72|1861.22|1862.2|1861.7|1860.44|1859.84|1034
1608726900000|2020-12-23 12:35:00|1861.74|1861.24|1861.04|1860.54|1861.74|1861.24|1860.7|1860.2|835
1608727200000|2020-12-23 12:40:00|1861.09|1860.59|1861.59|1861.09|1861.78|1861.28|1860.69|1860.13|706
1608727500000|2020-12-23 12:45:00|1861.6|1861.1|1861.55|1861.05|1862.22|1861.62|1860.97|1860.47|897
1608727800000|2020-12-23 12:50:00|1861.58|1861.08|1861.86|1861.36|1862.19|1861.62|1861.39|1860.79|724
1608728100000|2020-12-23 12:55:00|1861.85|1861.35|1861.62|1861.12|1861.98|1861.48|1861.01|1860.51|812
1608728400000|2020-12-23 13:00:00|1861.55|1861.05|1863.28|1862.78|1863.35|1862.83|1861.53|1861.03|1325
1608728700000|2020-12-23 13:05:00|1863.29|1862.79|1861.91|1861.41|1863.4|1862.9|1861.89|1861.39|996
1608729000000|2020-12-23 13:10:00|1861.93|1861.43|1864.36|1863.86|1865.13|1864.63|1861.78|1861.17|1162
1608729300000|2020-12-23 13:15:00|1864.37|1863.87|1864.12|1863.62|1864.42|1863.92|1863.63|1863.13|888
1608729600000|2020-12-23 13:20:00|1864.13|1863.63|1864.18|1863.68|1865.35|1864.85|1863.56|1863.06|1153
1608729900000|2020-12-23 13:25:00|1864.06|1863.56|1865.68|1864.88|1867.07|1865.27|1863.83|1863.33|1246
1608730200000|2020-12-23 13:30:00|1865.72|1864.92|1867.29|1866.79|1867.51|1866.91|1862.98|1862.48|1706
1608730500000|2020-12-23 13:35:00|1867.31|1866.81|1867.66|1867.16|1868.37|1867.75|1866.58|1866.08|1772
1608730800000|2020-12-23 13:40:00|1867.64|1867.14|1869.34|1868.84|1869.5|1869|1867.35|1866.77|1439
1608731100000|2020-12-23 13:45:00|1869.23|1868.73|1869.93|1869.43|1870.91|1870.41|1868.59|1868.08|1598
1608731400000|2020-12-23 13:50:00|1869.9|1869.4|1868.78|1868.28|1870.71|1870.21|1867.61|1867.02|1489
1608731700000|2020-12-23 13:55:00|1868.76|1868.26|1868.96|1868.46|1869.47|1868.97|1868.01|1867.51|1203
1608732000000|2020-12-23 14:00:00|1868.94|1868.44|1869.24|1868.74|1869.99|1869.49|1867.54|1867.04|1302
1608732300000|2020-12-23 14:05:00|1869.23|1868.73|1870.06|1869.56|1870.9|1870.4|1868.66|1868.16|1397
1608732600000|2020-12-23 14:10:00|1870.03|1869.53|1868.63|1868.13|1870.88|1870.38|1868.1|1867.56|1295
1608732900000|2020-12-23 14:15:00|1868.62|1868.12|1870.36|1869.86|1871|1870.5|1868.62|1868.12|1061
1608733200000|2020-12-23 14:20:00|1870.34|1869.84|1869.25|1868.75|1870.96|1870.46|1868.82|1868.32|1076
1608733500000|2020-12-23 14:25:00|1869.23|1868.73|1867.56|1867.06|1870.11|1869.61|1867.42|1866.92|1120
1608733800000|2020-12-23 14:30:00|1867.51|1867.01|1870.22|1869.72|1871.03|1870.48|1866.9|1866.32|1732
1608734100000|2020-12-23 14:35:00|1870.21|1869.71|1875.06|1874.56|1876.42|1875.92|1869.87|1869.37|1812
1608734400000|2020-12-23 14:40:00|1875.07|1874.57|1875.09|1874.59|1876.28|1875.78|1874.95|1874.33|1512
1608734700000|2020-12-23 14:45:00|1875.04|1874.54|1877.92|1877.42|1878.1|1877.48|1874.95|1874.31|1476
1608735000000|2020-12-23 14:50:00|1877.86|1877.36|1877.48|1876.98|1878.89|1878.39|1877.08|1876.54|1387
1608735300000|2020-12-23 14:55:00|1877.45|1876.95|1877.01|1876.21|1878.2|1877.63|1876.03|1875.53|1521
1608735600000|2020-12-23 15:00:00|1877.04|1876.24|1876.25|1875.75|1877.94|1877.14|1875.58|1875.04|1665
1608735900000|2020-12-23 15:05:00|1876.27|1875.77|1874.46|1873.96|1876.39|1875.89|1873.18|1872.68|1472
1608736200000|2020-12-23 15:10:00|1874.47|1873.97|1873.45|1872.95|1874.79|1874.29|1872.19|1871.69|1372
1608736500000|2020-12-23 15:15:00|1873.46|1872.96|1872.7|1872.2|1873.99|1873.49|1871.75|1871.25|1293
1608736800000|2020-12-23 15:20:00|1872.69|1872.19|1871.34|1870.84|1873.39|1872.89|1870.74|1870.24|1267
1608737100000|2020-12-23 15:25:00|1871.35|1870.85|1873.41|1872.91|1873.82|1873.32|1871.32|1870.82|1105
1608737400000|2020-12-23 15:30:00|1873.43|1872.93|1874.95|1874.45|1875.85|1875.35|1872.78|1872.28|1089
1608737700000|2020-12-23 15:35:00|1874.99|1874.49|1874.81|1874.31|1875.28|1874.78|1874.26|1873.76|866
1608738000000|2020-12-23 15:40:00|1874.8|1874.3|1876.21|1875.71|1876.21|1875.71|1874.54|1874.04|966
1608738300000|2020-12-23 15:45:00|1876.09|1875.59|1873.08|1872.58|1876.35|1875.85|1873.06|1872.56|995
1608738600000|2020-12-23 15:50:00|1873.09|1872.59|1872.02|1871.52|1873.87|1873.37|1871.81|1871.31|1159
1608738900000|2020-12-23 15:55:00|1872.01|1871.51|1871.92|1871.42|1872.5|1872|1871.03|1870.53|1143
1608739200000|2020-12-23 16:00:00|1871.93|1871.43|1872.49|1871.99|1872.75|1872.25|1871.45|1870.95|973
1608739500000|2020-12-23 16:05:00|1872.56|1872.06|1871.13|1870.63|1873.07|1872.57|1871.04|1870.54|846
1608739800000|2020-12-23 16:10:00|1871.11|1870.61|1871.7|1871.2|1872.45|1871.95|1870.4|1869.9|1182
1608740100000|2020-12-23 16:15:00|1871.69|1871.19|1871.67|1871.17|1871.83|1871.33|1870.35|1869.85|1074
1608740400000|2020-12-23 16:20:00|1871.61|1871.11|1872.44|1871.94|1872.97|1872.47|1871.35|1870.85|902
1608740700000|2020-12-23 16:25:00|1872.45|1871.95|1872.61|1872.11|1873.4|1872.9|1872.42|1871.92|879
1608741000000|2020-12-23 16:30:00|1872.7|1872.2|1873.06|1872.56|1873.18|1872.68|1872.08|1871.58|1038
1608741300000|2020-12-23 16:35:00|1873.05|1872.55|1873.74|1873.24|1873.76|1873.26|1872.79|1872.29|900
1608741600000|2020-12-23 16:40:00|1873.71|1873.21|1873.95|1873.45|1874.33|1873.83|1873.68|1873.18|759
1608741900000|2020-12-23 16:45:00|1873.94|1873.44|1874.52|1874.02|1875.67|1875.17|1873.82|1873.32|1017
1608742200000|2020-12-23 16:50:00|1874.55|1874.05|1874.74|1874.24|1875.03|1874.53|1874.06|1873.56|1005
1608742500000|2020-12-23 16:55:00|1874.75|1874.25|1874.8|1874.3|1875.13|1874.63|1874.51|1874.01|865
1608742800000|2020-12-23 17:00:00|1874.77|1874.27|1874.35|1873.85|1875.57|1875.07|1873.79|1873.29|913
1608743100000|2020-12-23 17:05:00|1874.34|1873.84|1875.4|1874.9|1875.53|1875.03|1874.26|1873.76|696
1608743400000|2020-12-23 17:10:00|1875.39|1874.89|1874.73|1874.23|1875.63|1875.13|1874.53|1873.95|737
1608743700000|2020-12-23 17:15:00|1874.74|1874.24|1873.41|1872.91|1874.75|1874.25|1873.16|1872.65|723
1608744000000|2020-12-23 17:20:00|1873.4|1872.9|1872.59|1872.09|1873.87|1873.37|1872.48|1871.95|732
1608744300000|2020-12-23 17:25:00|1872.58|1872.08|1872.17|1871.67|1873.06|1872.56|1872.17|1871.67|768
1608744600000|2020-12-23 17:30:00|1872.16|1871.66|1873.22|1872.72|1873.22|1872.72|1871.73|1871.21|717
1608744900000|2020-12-23 17:35:00|1873.31|1872.81|1873.07|1872.57|1873.5|1872.91|1872.82|1872.32|436
1608745200000|2020-12-23 17:40:00|1873.1|1872.6|1873.5|1873|1873.85|1873.3|1873.06|1872.56|465
1608745500000|2020-12-23 17:45:00|1873.51|1873.01|1872.69|1872.19|1873.9|1873.26|1872.65|1872.15|479
1608745800000|2020-12-23 17:50:00|1872.72|1872.22|1872.72|1872.22|1873.03|1872.5|1871.85|1871.35|647
1608746100000|2020-12-23 17:55:00|1872.73|1872.23|1873.39|1872.89|1873.5|1873|1872.64|1872.14|565
1608746400000|2020-12-23 18:00:00|1873.38|1872.88|1874.06|1873.56|1874.22|1873.7|1873.32|1872.82|782
1608746700000|2020-12-23 18:05:00|1874.14|1873.64|1873.99|1873.49|1874.69|1874.19|1873.43|1872.93|818
1608747000000|2020-12-23 18:10:00|1873.98|1873.48|1873.87|1873.37|1874.35|1873.85|1873.75|1873.25|590
1608747300000|2020-12-23 18:15:00|1873.9|1873.4|1874.4|1873.9|1874.73|1874.23|1873.55|1873.05|522
1608747600000|2020-12-23 18:20:00|1874.45|1873.95|1874.19|1873.69|1874.64|1874.14|1873.39|1872.88|670
1608747900000|2020-12-23 18:25:00|1874.25|1873.75|1874.21|1873.71|1874.31|1873.81|1873.21|1872.71|877
1608748200000|2020-12-23 18:30:00|1874.25|1873.75|1874.4|1873.9|1874.42|1873.92|1873.51|1872.87|587
1608748500000|2020-12-23 18:35:00|1874.39|1873.89|1874.65|1874.15|1874.82|1874.3|1874.32|1873.82|525
1608748800000|2020-12-23 18:40:00|1874.68|1874.18|1874.37|1873.87|1874.86|1874.27|1874.1|1873.6|438
1608749100000|2020-12-23 18:45:00|1874.4|1873.9|1874.17|1873.67|1874.88|1874.28|1874.12|1873.62|397
1608749400000|2020-12-23 18:50:00|1874.18|1873.68|1874.1|1873.6|1874.4|1873.9|1873.95|1873.38|365
1608749700000|2020-12-23 18:55:00|1874.09|1873.59|1873.65|1873.15|1874.22|1873.68|1873.42|1872.92|366
1608750000000|2020-12-23 19:00:00|1873.76|1873.26|1874.1|1873.6|1874.32|1873.82|1873.75|1873.25|434
1608750300000|2020-12-23 19:05:00|1874.12|1873.62|1873.69|1873.19|1874.43|1873.88|1873.68|1873.18|451
1608750600000|2020-12-23 19:10:00|1873.7|1873.2|1872.6|1871.8|1873.81|1873.29|1872.31|1871.79|459
1608750900000|2020-12-23 19:15:00|1872.44|1871.94|1872.01|1871.51|1872.73|1872.16|1871.87|1871.33|514
1608751200000|2020-12-23 19:20:00|1871.98|1871.48|1870.78|1870.28|1872.18|1871.64|1870.73|1870.17|724
1608751500000|2020-12-23 19:25:00|1870.81|1870.31|1871.79|1871.29|1872.31|1871.81|1870.64|1870.14|640
1608751800000|2020-12-23 19:30:00|1871.78|1871.28|1872.2|1871.7|1872.31|1871.81|1871.77|1871.27|661
1608752100000|2020-12-23 19:35:00|1872.19|1871.69|1872.21|1871.71|1872.26|1871.76|1871.71|1871.21|537
1608752400000|2020-12-23 19:40:00|1872.16|1871.66|1871.48|1870.98|1872.65|1872.15|1871.47|1870.97|701
1608752700000|2020-12-23 19:45:00|1871.5|1871|1871.61|1871.11|1871.71|1871.21|1871.08|1870.58|685
1608753000000|2020-12-23 19:50:00|1871.6|1871.1|1871.65|1871.15|1871.96|1871.46|1871.47|1870.97|549
1608753300000|2020-12-23 19:55:00|1871.66|1871.16|1871.91|1871.41|1872.07|1871.57|1871.65|1871.15|659
1608753600000|2020-12-23 20:00:00|1871.95|1871.45|1872.15|1871.65|1872.61|1872.05|1871.86|1871.31|560
1608753900000|2020-12-23 20:05:00|1872.05|1871.55|1871.19|1870.69|1872.38|1871.76|1870.79|1870.14|608
1608754200000|2020-12-23 20:10:00|1871.2|1870.7|1870.58|1870.08|1871.5|1870.89|1870.43|1869.93|490
1608754500000|2020-12-23 20:15:00|1870.59|1870.09|1870.22|1869.72|1870.92|1870.42|1870.15|1869.65|473
1608754800000|2020-12-23 20:20:00|1870.39|1869.59|1870.36|1869.86|1870.79|1870.14|1870.17|1869.58|484
1608755100000|2020-12-23 20:25:00|1870.35|1869.85|1870.55|1870.05|1870.74|1870.09|1870.27|1869.76|500
1608755400000|2020-12-23 20:30:00|1870.56|1870.06|1870.78|1869.98|1870.79|1870.16|1870.2|1869.55|529
1608755700000|2020-12-23 20:35:00|1870.77|1869.97|1870.45|1869.95|1870.79|1870.17|1870.18|1869.58|398
1608756000000|2020-12-23 20:40:00|1870.46|1869.96|1871.01|1870.51|1871.41|1870.82|1870.44|1869.85|682
1608756300000|2020-12-23 20:45:00|1871.02|1870.52|1871.3|1870.8|1871.67|1871.17|1870.83|1870.33|610
1608756600000|2020-12-23 20:50:00|1871.18|1870.68|1871.58|1871.08|1871.62|1871.12|1870.45|1869.81|757
1608756900000|2020-12-23 20:55:00|1871.62|1871.12|1872.9|1872.4|1873.26|1872.76|1871.61|1871.11|873
1608757200000|2020-12-23 21:00:00|1872.62|1872.12|1872.84|1872.34|1872.99|1872.37|1872.13|1871.54|497
1608757500000|2020-12-23 21:05:00|1872.79|1872.29|1872.6|1872.1|1873.03|1872.39|1872.39|1871.68|289
1608757800000|2020-12-23 21:10:00|1872.63|1872.13|1872.3|1871.8|1872.68|1872.14|1872.07|1871.4|248
1608758100000|2020-12-23 21:15:00|1872.29|1871.79|1873.08|1872.28|1873.11|1872.4|1872.11|1871.47|219
1608758400000|2020-12-23 21:20:00|1873.09|1872.29|1873.18|1872.38|1873.28|1872.62|1872.83|1872.15|243
1608758700000|2020-12-23 21:25:00|1873.19|1872.39|1872.88|1872.38|1873.46|1872.83|1872.62|1871.95|325
1608759000000|2020-12-23 21:30:00|1873.07|1872.27|1872.85|1872.35|1873.52|1872.95|1872.74|1872.07|252
1608759300000|2020-12-23 21:35:00|1872.87|1872.37|1873.03|1872.23|1873.31|1872.59|1872.75|1872.1|185
1608759600000|2020-12-23 21:40:00|1873.04|1872.24|1873.07|1872.27|1873.17|1872.47|1872.85|1872.14|158
1608759900000|2020-12-23 21:45:00|1873.06|1872.26|1872.9|1872.4|1873.2|1872.53|1872.64|1872.03|224
1608760200000|2020-12-23 21:50:00|1872.89|1872.39|1873.23|1872.43|1873.28|1872.6|1872.84|1872.18|239
1608760500000|2020-12-23 21:55:00|1873.24|1872.44|1873.44|1872.64|1874.05|1873.2|1873.14|1871.98|267
1608764400000|2020-12-23 23:00:00|1873.89|1873.09|1873.88|1873.08|1874.79|1873.71|1873.36|1872.54|387
1608764700000|2020-12-23 23:05:00|1873.86|1873.06|1873.57|1872.77|1874.01|1873.21|1873.36|1872.56|371
1608765000000|2020-12-23 23:10:00|1873.5|1872.7|1872.88|1872.08|1873.64|1872.84|1872.36|1871.56|316
1608765300000|2020-12-23 23:15:00|1872.87|1872.07|1872.56|1871.76|1873.38|1872.58|1872.26|1871.63|331
1608765600000|2020-12-23 23:20:00|1872.57|1871.77|1872.66|1871.86|1872.9|1872.24|1872.19|1871.56|279
1608765900000|2020-12-23 23:25:00|1872.65|1871.85|1872.53|1872.03|1872.81|1872.18|1872.31|1871.65|214
1608766200000|2020-12-23 23:30:00|1872.51|1872.01|1871.34|1870.84|1872.77|1872.14|1871.29|1870.69|470
1608766500000|2020-12-23 23:35:00|1871.33|1870.83|1871.88|1871.38|1872.05|1871.43|1871.31|1870.71|299
1608766800000|2020-12-23 23:40:00|1871.87|1871.37|1871.88|1871.38|1872.04|1871.39|1871.73|1871.11|148
1608767100000|2020-12-23 23:45:00|1871.87|1871.37|1872.04|1871.54|1872.42|1871.84|1871.69|1871.05|235
1608767400000|2020-12-23 23:50:00|1872.05|1871.55|1872.65|1871.85|1872.72|1872.09|1872.05|1871.44|382
1608767700000|2020-12-23 23:55:00|1872.66|1871.86|1872.93|1872.43|1873.09|1872.44|1872.39|1871.74|258
1608768000000|2020-12-24 00:00:00|1872.95|1872.45|1872.63|1872.13|1873.35|1872.73|1872.03|1871.37|535
1608768300000|2020-12-24 00:05:00|1872.62|1872.12|1873.06|1872.26|1873.54|1872.91|1872.62|1871.97|525
1608768600000|2020-12-24 00:10:00|1873.16|1872.36|1873.18|1872.68|1873.62|1872.98|1872.86|1872.21|471
1608768900000|2020-12-24 00:15:00|1873.19|1872.69|1873.06|1872.56|1873.51|1872.98|1872.59|1871.99|422
1608769200000|2020-12-24 00:20:00|1873.21|1872.41|1873.48|1872.98|1873.8|1873.22|1873.05|1872.4|416
1608769500000|2020-12-24 00:25:00|1873.47|1872.97|1873.61|1873.11|1873.88|1873.23|1873.32|1872.68|426
1608769800000|2020-12-24 00:30:00|1873.66|1873.16|1873.33|1872.83|1873.78|1873.17|1873.1|1872.5|255
1608770100000|2020-12-24 00:35:00|1873.34|1872.84|1873.66|1873.16|1873.88|1873.26|1873.34|1872.83|190
1608770400000|2020-12-24 00:40:00|1873.67|1873.17|1873.38|1872.88|1873.77|1873.18|1873|1872.5|194
1608770700000|2020-12-24 00:45:00|1873.39|1872.89|1873.45|1872.95|1873.57|1873.07|1873.04|1872.51|228
1608771000000|2020-12-24 00:50:00|1873.43|1872.93|1873.43|1872.93|1873.71|1873.07|1873.1|1872.54|235
1608771300000|2020-12-24 00:55:00|1873.51|1873.01|1873.8|1873|1874.25|1873.65|1873.38|1872.72|329
1608771600000|2020-12-24 01:00:00|1873.77|1872.97|1875.44|1874.94|1875.73|1875.14|1873.03|1872.23|1227
1608771900000|2020-12-24 01:05:00|1875.49|1874.99|1875.6|1875.1|1875.93|1875.43|1874.61|1874.11|774
1608772200000|2020-12-24 01:10:00|1875.62|1875.12|1876.13|1875.63|1876.34|1875.79|1875.44|1874.83|897
1608772500000|2020-12-24 01:15:00|1876.14|1875.64|1875.52|1875.02|1876.75|1876.24|1875.34|1874.68|890
1608772800000|2020-12-24 01:20:00|1875.5|1875|1877.35|1876.85|1877.7|1877.12|1875.5|1874.87|830
1608773100000|2020-12-24 01:25:00|1877.36|1876.86|1877.11|1876.61|1877.36|1876.86|1876.31|1875.64|667
1608773400000|2020-12-24 01:30:00|1877.1|1876.6|1877.17|1876.67|1877.7|1877.2|1876.89|1876.3|758
1608773700000|2020-12-24 01:35:00|1877.32|1876.52|1877.48|1876.98|1877.64|1877.06|1876.58|1875.98|585
1608774000000|2020-12-24 01:40:00|1877.46|1876.96|1877.55|1876.75|1877.81|1877.25|1876.92|1876.3|670
1608774300000|2020-12-24 01:45:00|1877.56|1876.76|1877.28|1876.48|1878.09|1877.45|1876.89|1876.28|825
1608774600000|2020-12-24 01:50:00|1877.27|1876.47|1877.28|1876.78|1877.53|1876.92|1876.71|1876|611
1608774900000|2020-12-24 01:55:00|1877.29|1876.79|1876.79|1876.29|1877.54|1876.95|1876.71|1876.21|521
1608775200000|2020-12-24 02:00:00|1876.88|1876.38|1878.11|1877.61|1878.19|1877.69|1876.88|1876.38|568
1608775500000|2020-12-24 02:05:00|1878.1|1877.6|1878.62|1878.12|1878.83|1878.33|1877.83|1877.27|546
1608775800000|2020-12-24 02:10:00|1878.64|1878.14|1877.92|1877.42|1879|1878.5|1877.89|1877.34|602
1608776100000|2020-12-24 02:15:00|1877.91|1877.41|1878.61|1878.11|1878.89|1878.29|1877.91|1877.32|386
1608776400000|2020-12-24 02:20:00|1878.62|1878.12|1878.71|1878.21|1878.87|1878.34|1878.48|1877.98|309
1608776700000|2020-12-24 02:25:00|1878.69|1878.19|1879.12|1878.62|1879.34|1878.64|1878.57|1878.07|277
1608777000000|2020-12-24 02:30:00|1879.08|1878.58|1879.19|1878.69|1880.3|1879.66|1879.08|1878.48|715
1608777300000|2020-12-24 02:35:00|1879.18|1878.68|1879.43|1878.93|1879.94|1879.44|1878.91|1878.33|592
1608777600000|2020-12-24 02:40:00|1879.42|1878.92|1879.27|1878.77|1879.78|1879.28|1879.2|1878.7|497
1608777900000|2020-12-24 02:45:00|1879.26|1878.76|1878.96|1878.46|1879.64|1879.05|1878.7|1878.18|696
1608778200000|2020-12-24 02:50:00|1878.95|1878.45|1877.5|1877|1879.14|1878.64|1877.33|1876.76|930
1608778500000|2020-12-24 02:55:00|1877.49|1876.99|1877.32|1876.82|1877.66|1877.15|1877.02|1876.5|636
1608778800000|2020-12-24 03:00:00|1877.33|1876.83|1877.4|1876.9|1878.07|1877.5|1877.23|1876.73|597
1608779100000|2020-12-24 03:05:00|1877.37|1876.87|1877.05|1876.55|1877.67|1877.17|1876.92|1876.32|560
1608779400000|2020-12-24 03:10:00|1876.99|1876.49|1876.01|1875.51|1877.32|1876.82|1875.78|1875.28|856
1608779700000|2020-12-24 03:15:00|1876.12|1875.62|1876.66|1876.16|1876.98|1876.48|1875.41|1874.91|907
1608780000000|2020-12-24 03:20:00|1876.6|1876.1|1876.21|1875.71|1876.8|1876.3|1876.03|1875.45|561
1608780300000|2020-12-24 03:25:00|1876.22|1875.72|1875.89|1875.39|1876.74|1876.24|1875.8|1875.3|471
1608780600000|2020-12-24 03:30:00|1875.96|1875.46|1874.9|1874.4|1876.05|1875.55|1874.72|1874.22|468
1608780900000|2020-12-24 03:35:00|1874.92|1874.42|1875.5|1875|1875.65|1875.15|1874.15|1873.65|442
1608781200000|2020-12-24 03:40:00|1875.51|1875.01|1875.66|1875.16|1876.07|1875.57|1875.48|1874.98|270
1608781500000|2020-12-24 03:45:00|1875.72|1875.22|1876.36|1875.86|1876.64|1876.02|1875.61|1874.99|327
1608781800000|2020-12-24 03:50:00|1876.37|1875.87|1876.26|1875.76|1876.64|1876.14|1876.09|1875.42|291
1608782100000|2020-12-24 03:55:00|1876.25|1875.75|1876.63|1876.13|1876.65|1876.15|1876.25|1875.7|280
1608782400000|2020-12-24 04:00:00|1876.64|1876.14|1875.94|1875.44|1876.64|1876.14|1875.5|1874.94|379
1608782700000|2020-12-24 04:05:00|1875.96|1875.46|1876.38|1875.88|1876.58|1876.03|1875.85|1875.28|352
1608783000000|2020-12-24 04:10:00|1876.41|1875.91|1876.32|1875.82|1876.59|1876.09|1876.21|1875.71|284
1608783300000|2020-12-24 04:15:00|1876.33|1875.83|1876.28|1875.78|1876.6|1876.01|1876.23|1875.73|214
1608783600000|2020-12-24 04:20:00|1876.25|1875.75|1875.12|1874.62|1876.39|1875.89|1874.98|1874.48|363
1608783900000|2020-12-24 04:25:00|1875.15|1874.65|1875.17|1874.67|1875.38|1874.73|1874.75|1874.21|395
1608784200000|2020-12-24 04:30:00|1875.07|1874.57|1875.05|1874.55|1875.54|1875.04|1874.66|1874.04|411
1608784500000|2020-12-24 04:35:00|1875.04|1874.54|1875.63|1875.13|1875.72|1875.22|1874.99|1874.35|245
1608784800000|2020-12-24 04:40:00|1875.62|1875.12|1874.8|1874.3|1875.92|1875.39|1874.61|1874.07|306
1608785100000|2020-12-24 04:45:00|1874.82|1874.32|1874.98|1874.48|1875.15|1874.59|1874.56|1874.02|302
1608785400000|2020-12-24 04:50:00|1875.01|1874.51|1876.19|1875.69|1876.22|1875.72|1874.94|1874.32|280
1608785700000|2020-12-24 04:55:00|1876.2|1875.7|1875.71|1875.21|1876.33|1875.83|1875.58|1875.08|257
1608786000000|2020-12-24 05:00:00|1875.69|1875.19|1876.08|1875.58|1876.16|1875.66|1875.69|1875.13|193
1608786300000|2020-12-24 05:05:00|1876.1|1875.6|1875.84|1875.34|1876.21|1875.71|1875.29|1874.65|266
1608786600000|2020-12-24 05:10:00|1875.81|1875.31|1877.3|1876.8|1877.3|1876.8|1875.7|1875.2|387
1608786900000|2020-12-24 05:15:00|1877.29|1876.79|1877.09|1876.59|1877.45|1876.95|1876.62|1876.12|556
1608787200000|2020-12-24 05:20:00|1877.07|1876.57|1877.03|1876.53|1877.18|1876.57|1876.76|1876.14|269
1608787500000|2020-12-24 05:25:00|1877|1876.5|1877.16|1876.66|1877.29|1876.79|1876.46|1875.96|306
1608787800000|2020-12-24 05:30:00|1877.17|1876.67|1876.67|1876.17|1877.39|1876.89|1876.22|1875.67|662
1608788100000|2020-12-24 05:35:00|1876.7|1876.2|1877.21|1876.71|1877.42|1876.92|1876.64|1876.14|387
1608788400000|2020-12-24 05:40:00|1877.28|1876.78|1876.76|1876.26|1877.54|1877.04|1876.34|1875.84|486
1608788700000|2020-12-24 05:45:00|1876.75|1876.25|1876.81|1876.31|1877.34|1876.72|1876.42|1875.86|420
1608789000000|2020-12-24 05:50:00|1876.95|1876.15|1876.27|1875.77|1877.23|1876.61|1876.25|1875.65|497
1608789300000|2020-12-24 05:55:00|1876.29|1875.79|1876.1|1875.6|1876.55|1875.98|1875.55|1874.89|701
1608789600000|2020-12-24 06:00:00|1876.09|1875.59|1875.45|1874.95|1876.17|1875.65|1875.12|1874.61|705
1608789900000|2020-12-24 06:05:00|1875.44|1874.94|1876.33|1875.83|1876.47|1875.94|1875.15|1874.54|633
1608790200000|2020-12-24 06:10:00|1876.35|1875.85|1876.15|1875.65|1877.09|1876.56|1875.73|1875.23|781
1608790500000|2020-12-24 06:15:00|1876.14|1875.64|1876.33|1875.83|1876.8|1876.16|1876.06|1875.5|455
1608790800000|2020-12-24 06:20:00|1876.34|1875.84|1876.77|1876.27|1876.9|1876.3|1876.04|1875.38|345
1608791100000|2020-12-24 06:25:00|1876.78|1876.28|1876.86|1876.36|1877.03|1876.53|1876.43|1875.9|538
1608791400000|2020-12-24 06:30:00|1876.87|1876.37|1877.25|1876.75|1877.46|1876.96|1876.56|1876.06|569
1608791700000|2020-12-24 06:35:00|1877.26|1876.76|1876.81|1876.31|1877.43|1876.84|1876.79|1876.26|469
1608792000000|2020-12-24 06:40:00|1876.83|1876.33|1876.54|1876.04|1876.87|1876.37|1876.03|1875.53|469
1608792300000|2020-12-24 06:45:00|1876.56|1876.06|1876.75|1876.25|1876.86|1876.34|1876.29|1875.71|463
1608792600000|2020-12-24 06:50:00|1876.76|1876.26|1877.09|1876.59|1877.32|1876.71|1876.59|1875.95|517
1608792900000|2020-12-24 06:55:00|1877.1|1876.6|1877.47|1876.97|1877.71|1877.11|1876.6|1876.03|490
1608793200000|2020-12-24 07:00:00|1877.54|1877.04|1876.75|1876.25|1878.07|1877.54|1876.75|1876.16|641
1608793500000|2020-12-24 07:05:00|1876.82|1876.32|1876.66|1876.16|1877.4|1876.85|1876.18|1875.54|879
1608793800000|2020-12-24 07:10:00|1876.65|1876.15|1876.17|1875.67|1876.79|1876.29|1876.17|1875.61|465
1608794100000|2020-12-24 07:15:00|1876.16|1875.66|1876.07|1875.57|1876.5|1875.98|1875.62|1875.08|675
1608794400000|2020-12-24 07:20:00|1876.06|1875.56|1876.04|1875.24|1876.3|1875.76|1875.52|1874.99|526
1608794700000|2020-12-24 07:25:00|1875.9|1875.4|1876.47|1875.97|1876.85|1876.25|1875.9|1875.4|369
1608795000000|2020-12-24 07:30:00|1876.48|1875.98|1877.23|1876.73|1877.38|1876.73|1876.47|1875.89|399
1608795300000|2020-12-24 07:35:00|1877.2|1876.7|1877.09|1876.59|1877.31|1876.74|1876.69|1876.1|430
1608795600000|2020-12-24 07:40:00|1877.08|1876.58|1877.34|1876.84|1877.46|1876.87|1876.75|1876.17|450
1608795900000|2020-12-24 07:45:00|1877.33|1876.83|1876.79|1876.29|1877.48|1876.98|1876.72|1876.14|495
1608796200000|2020-12-24 07:50:00|1876.75|1876.25|1876.76|1876.26|1876.95|1876.31|1875.99|1875.37|371
1608796500000|2020-12-24 07:55:00|1876.77|1876.27|1876.81|1876.31|1877.37|1876.76|1876.71|1876.21|422
1608796800000|2020-12-24 08:00:00|1876.82|1876.32|1876.25|1875.75|1877.16|1876.66|1875.99|1875.49|586
1608797100000|2020-12-24 08:05:00|1876.24|1875.74|1878.45|1877.95|1879.14|1878.64|1876.1|1875.51|924
1608797400000|2020-12-24 08:10:00|1878.49|1877.99|1878.71|1878.21|1879.04|1878.54|1877.87|1877.37|801
1608797700000|2020-12-24 08:15:00|1878.8|1878.3|1880.16|1879.66|1881.01|1880.44|1878.73|1878.23|899
1608798000000|2020-12-24 08:20:00|1880.14|1879.64|1880.27|1879.77|1880.73|1880.23|1879.58|1879.08|827
1608798300000|2020-12-24 08:25:00|1880.28|1879.78|1879.92|1879.42|1880.6|1879.98|1879.7|1879.11|581
1608798600000|2020-12-24 08:30:00|1879.91|1879.41|1877.92|1877.42|1880.1|1879.54|1877.77|1877.24|680
1608798900000|2020-12-24 08:35:00|1877.88|1877.38|1878.61|1878.11|1879.12|1878.62|1877.66|1877.16|635
1608799200000|2020-12-24 08:40:00|1878.65|1878.15|1876.71|1876.21|1878.86|1878.32|1876.65|1876.15|745
1608799500000|2020-12-24 08:45:00|1876.73|1876.23|1878.8|1878.3|1878.94|1878.34|1876.73|1876.23|784
1608799800000|2020-12-24 08:50:00|1878.77|1878.27|1878.28|1877.78|1879.14|1878.56|1878.23|1877.73|586
1608800100000|2020-12-24 08:55:00|1878.31|1877.81|1879.71|1879.21|1879.92|1879.34|1878.24|1877.62|604
1608800400000|2020-12-24 09:00:00|1879.73|1879.23|1880.11|1879.61|1880.58|1880.08|1879.3|1878.64|675
1608800700000|2020-12-24 09:05:00|1880.16|1879.66|1879.92|1879.42|1880.64|1880.07|1879.63|1879.02|651
1608801000000|2020-12-24 09:10:00|1879.9|1879.4|1878.74|1878.24|1880.01|1879.45|1878.58|1878.08|555
1608801300000|2020-12-24 09:15:00|1878.76|1878.26|1879.44|1878.94|1879.56|1879.06|1878.62|1878.01|518
1608801600000|2020-12-24 09:20:00|1879.37|1878.87|1878.39|1877.89|1880.06|1879.42|1878.27|1877.76|541
1608801900000|2020-12-24 09:25:00|1878.37|1877.87|1878.15|1877.65|1879.04|1878.44|1878.06|1877.56|627
1608802200000|2020-12-24 09:30:00|1878.14|1877.64|1878.69|1878.19|1878.86|1878.36|1876.77|1876.24|860
1608802500000|2020-12-24 09:35:00|1878.68|1878.18|1880.26|1879.76|1880.27|1879.77|1878.68|1878.18|660
1608802800000|2020-12-24 09:40:00|1880.21|1879.71|1879.97|1879.47|1880.72|1880.18|1879.59|1878.93|749
1608803100000|2020-12-24 09:45:00|1879.96|1879.46|1879.71|1879.21|1880.36|1879.86|1879.57|1879.06|558
1608803400000|2020-12-24 09:50:00|1879.7|1879.2|1877.91|1877.41|1880.18|1879.68|1877.7|1877.2|675
1608803700000|2020-12-24 09:55:00|1877.92|1877.42|1878.33|1877.83|1878.49|1877.86|1877.49|1876.96|772
1608804000000|2020-12-24 10:00:00|1878.34|1877.84|1878.05|1877.55|1878.53|1877.92|1877.48|1876.84|723
1608804300000|2020-12-24 10:05:00|1878.04|1877.54|1877.61|1877.11|1878.31|1877.72|1876.98|1876.42|685
1608804600000|2020-12-24 10:10:00|1877.68|1877.18|1877.4|1876.9|1878.03|1877.41|1877.17|1876.64|704
1608804900000|2020-12-24 10:15:00|1877.38|1876.88|1877.79|1877.29|1877.9|1877.4|1876.8|1876.25|653
1608805200000|2020-12-24 10:20:00|1877.78|1877.28|1877.22|1876.72|1878.19|1877.53|1877.19|1876.69|531
1608805500000|2020-12-24 10:25:00|1877.21|1876.71|1873.78|1873.28|1877.52|1876.9|1873.04|1872.54|1049
1608805800000|2020-12-24 10:30:00|1873.92|1873.12|1873.86|1873.36|1875.02|1874.43|1872.99|1872.43|1106
1608806100000|2020-12-24 10:35:00|1873.88|1873.38|1874.07|1873.57|1874.46|1873.71|1873.49|1872.86|871
1608806400000|2020-12-24 10:40:00|1874.05|1873.55|1874.21|1873.71|1874.38|1873.76|1873.91|1873.32|620
1608806700000|2020-12-24 10:45:00|1874.17|1873.67|1873.66|1872.86|1874.29|1873.72|1873.28|1872.68|712
1608807000000|2020-12-24 10:50:00|1873.52|1873.02|1871.99|1871.49|1874.4|1873.9|1871.45|1870.91|853
1608807300000|2020-12-24 10:55:00|1872|1871.5|1873.16|1872.36|1873.26|1872.72|1871.5|1870.86|804
1608807600000|2020-12-24 11:00:00|1873.04|1872.54|1873.53|1873.03|1873.94|1873.33|1872.52|1871.97|853
1608807900000|2020-12-24 11:05:00|1873.54|1873.04|1873.94|1873.44|1874.14|1873.59|1872.95|1872.32|705
1608808200000|2020-12-24 11:10:00|1873.95|1873.45|1875.7|1875.2|1875.97|1875.31|1873.86|1873.24|691
1608808500000|2020-12-24 11:15:00|1875.68|1875.18|1875.33|1874.83|1876.24|1875.74|1874.91|1874.29|858
1608808800000|2020-12-24 11:20:00|1875.44|1874.94|1875.02|1874.52|1875.76|1875.26|1874.61|1874.08|598
1608809100000|2020-12-24 11:25:00|1875.05|1874.55|1875.48|1874.98|1875.69|1875.19|1874.72|1874.22|435
1608809400000|2020-12-24 11:30:00|1875.46|1874.96|1875.08|1874.58|1875.48|1874.98|1875.02|1874.5|482
1608809700000|2020-12-24 11:35:00|1875.1|1874.6|1876.55|1876.05|1876.61|1876.11|1875.08|1874.58|636
1608810000000|2020-12-24 11:40:00|1876.54|1876.04|1876.1|1875.6|1876.95|1876.45|1876.01|1875.51|684
1608810300000|2020-12-24 11:45:00|1876.11|1875.61|1877.29|1876.79|1877.87|1877.23|1875.74|1875.24|693
1608810600000|2020-12-24 11:50:00|1877.35|1876.85|1876.83|1876.33|1877.42|1876.92|1876.54|1875.93|646
1608810900000|2020-12-24 11:55:00|1876.88|1876.38|1876.6|1876.1|1877.17|1876.53|1876.52|1876.02|485
1608811200000|2020-12-24 12:00:00|1876.61|1876.11|1876.18|1875.68|1876.74|1876.24|1875.42|1874.92|869
1608811500000|2020-12-24 12:05:00|1876.19|1875.69|1874.31|1873.81|1876.29|1875.79|1873.9|1873.4|746
1608811800000|2020-12-24 12:10:00|1874.33|1873.83|1874.58|1874.08|1875.23|1874.6|1873.43|1872.92|945
1608812100000|2020-12-24 12:15:00|1874.57|1874.07|1874.94|1874.44|1875.06|1874.5|1872.87|1872.36|856
1608812400000|2020-12-24 12:20:00|1874.92|1874.42|1873.19|1872.69|1875.48|1874.84|1873.08|1872.45|689
1608812700000|2020-12-24 12:25:00|1873.2|1872.7|1874.53|1874.03|1875.09|1874.5|1872.66|1872.16|814
1608813000000|2020-12-24 12:30:00|1874.59|1874.09|1874.56|1874.06|1875.11|1874.53|1874.18|1873.59|630
1608813300000|2020-12-24 12:35:00|1874.62|1874.12|1874.91|1874.41|1875.1|1874.46|1874|1873.5|612
1608813600000|2020-12-24 12:40:00|1874.73|1874.23|1874.9|1874.4|1875.13|1874.62|1874.32|1873.7|565
1608813900000|2020-12-24 12:45:00|1874.89|1874.39|1876.41|1875.91|1876.65|1876.04|1874.87|1874.37|660
1608814200000|2020-12-24 12:50:00|1876.39|1875.89|1875.91|1875.41|1876.7|1876.12|1875.67|1875.17|566
1608814500000|2020-12-24 12:55:00|1875.92|1875.42|1874.86|1874.36|1876|1875.43|1874.84|1874.25|576
1608814800000|2020-12-24 13:00:00|1874.85|1874.35|1875.05|1874.55|1875.87|1875.28|1873.57|1873.07|1132
1608815100000|2020-12-24 13:05:00|1875.04|1874.54|1876.12|1875.62|1876.85|1876.19|1874.97|1874.39|715
1608815400000|2020-12-24 13:10:00|1876.08|1875.58|1876.08|1875.58|1876.89|1876.25|1875.75|1875.09|578
1608815700000|2020-12-24 13:15:00|1876.09|1875.59|1875.51|1875.01|1876.26|1875.61|1874.32|1873.82|651
1608816000000|2020-12-24 13:20:00|1875.46|1874.96|1874.62|1874.12|1875.91|1875.28|1874.11|1873.49|817
1608816300000|2020-12-24 13:25:00|1874.69|1874.19|1873.95|1873.45|1875.17|1874.53|1873.37|1872.87|811
1608816600000|2020-12-24 13:30:00|1874.09|1873.29|1873.39|1872.59|1874.38|1873.8|1872.66|1872.01|905
1608816900000|2020-12-24 13:35:00|1873.26|1872.76|1874.41|1873.91|1874.84|1874.22|1873.24|1872.74|771
1608817200000|2020-12-24 13:40:00|1874.56|1873.76|1874.57|1873.77|1875.35|1874.76|1874.23|1873.63|672
1608817500000|2020-12-24 13:45:00|1874.55|1873.75|1875|1874.2|1875.12|1874.47|1873.77|1873.15|647
1608817800000|2020-12-24 13:50:00|1875.01|1874.21|1875.24|1874.74|1875.51|1874.86|1874.22|1873.57|674
1608818100000|2020-12-24 13:55:00|1875.23|1874.73|1874.35|1873.55|1875.45|1874.78|1873.98|1873.35|611
1608818400000|2020-12-24 14:00:00|1874.34|1873.54|1875.07|1874.57|1875.72|1875.09|1873.87|1873.23|835
1608818700000|2020-12-24 14:05:00|1875.06|1874.56|1874.43|1873.93|1875.25|1874.57|1874.08|1873.42|579
1608819000000|2020-12-24 14:10:00|1874.58|1873.78|1873.69|1872.89|1874.79|1874.16|1872.4|1871.9|727
1608819300000|2020-12-24 14:15:00|1873.71|1872.91|1871.48|1870.98|1873.71|1873.05|1871.17|1870.64|1222
1608819600000|2020-12-24 14:20:00|1871.49|1870.99|1870.81|1870.31|1872.48|1871.93|1869.86|1869.36|1280
1608819900000|2020-12-24 14:25:00|1870.8|1870.3|1871.96|1871.46|1872.63|1871.99|1870.3|1869.8|969
1608820200000|2020-12-24 14:30:00|1872.01|1871.51|1872.58|1871.78|1873.44|1872.94|1871.43|1870.9|1329
1608820500000|2020-12-24 14:35:00|1872.56|1871.76|1872.01|1871.51|1873.9|1873.31|1871.77|1871.27|1185
1608820800000|2020-12-24 14:40:00|1872.06|1871.56|1874.23|1873.73|1874.47|1873.92|1871.43|1870.8|1085
1608821100000|2020-12-24 14:45:00|1874.24|1873.74|1875.65|1875.15|1876.17|1875.67|1873.89|1873.39|1226
1608821400000|2020-12-24 14:50:00|1875.52|1875.02|1876.87|1876.37|1877|1876.43|1875.44|1874.92|1135
1608821700000|2020-12-24 14:55:00|1876.9|1876.4|1877.16|1876.66|1878.4|1877.74|1876.52|1875.9|1271
1608822000000|2020-12-24 15:00:00|1877.2|1876.7|1877.62|1877.12|1878.27|1877.75|1877.16|1876.56|1268
1608822300000|2020-12-24 15:05:00|1877.61|1877.11|1878.53|1878.03|1879.27|1878.77|1877.34|1876.84|1124
1608822600000|2020-12-24 15:10:00|1878.52|1878.02|1877.58|1877.08|1879.69|1879.19|1877.33|1876.83|1108
1608822900000|2020-12-24 15:15:00|1877.63|1877.13|1878.61|1878.11|1878.83|1878.33|1876.86|1876.27|1118
1608823200000|2020-12-24 15:20:00|1878.64|1878.14|1877.75|1877.25|1878.95|1878.45|1877.54|1877|811
1608823500000|2020-12-24 15:25:00|1877.72|1877.22|1877.98|1877.48|1879.15|1878.62|1877.53|1876.92|1022
1608823800000|2020-12-24 15:30:00|1877.99|1877.49|1877.06|1876.56|1878.26|1877.73|1876.94|1876.41|1000
1608824100000|2020-12-24 15:35:00|1877.15|1876.35|1877.58|1877.08|1878.02|1877.48|1876.8|1876.17|968
1608824400000|2020-12-24 15:40:00|1877.47|1876.97|1877.82|1877.32|1878.11|1877.54|1877.19|1876.62|891
1608824700000|2020-12-24 15:45:00|1877.87|1877.37|1878.25|1877.75|1878.61|1878.03|1877.19|1876.5|832
1608825000000|2020-12-24 15:50:00|1878.34|1877.84|1877.71|1877.21|1878.89|1878.27|1877.29|1876.79|865
1608825300000|2020-12-24 15:55:00|1877.7|1877.2|1877.76|1877.26|1878.38|1877.74|1877.34|1876.84|802
1608825600000|2020-12-24 16:00:00|1877.74|1877.24|1879.44|1878.94|1879.62|1879.01|1877.67|1877.03|826
1608825900000|2020-12-24 16:05:00|1879.45|1878.95|1878.93|1878.43|1879.74|1879.11|1878.29|1877.73|768
1608826200000|2020-12-24 16:10:00|1878.94|1878.44|1878.57|1878.07|1879.25|1878.6|1878.21|1877.69|663
1608826500000|2020-12-24 16:15:00|1878.56|1878.06|1878.81|1878.31|1878.96|1878.34|1878|1877.41|551
1608826800000|2020-12-24 16:20:00|1878.79|1878.29|1878.88|1878.08|1879.67|1879.11|1878.62|1878.08|606
1608827100000|2020-12-24 16:25:00|1878.75|1878.25|1879.35|1878.85|1879.54|1878.93|1878.73|1878.2|663
1608827400000|2020-12-24 16:30:00|1879.36|1878.86|1878.89|1878.39|1880.1|1879.45|1878.76|1878.21|796
1608827700000|2020-12-24 16:35:00|1878.88|1878.38|1878.74|1878.24|1879.3|1878.67|1878.39|1877.89|567
1608828000000|2020-12-24 16:40:00|1878.75|1878.25|1879.67|1879.17|1879.97|1879.34|1878.73|1878.23|507
1608828300000|2020-12-24 16:45:00|1879.66|1879.16|1879.8|1879.3|1880.06|1879.51|1879.46|1878.85|631
1608828600000|2020-12-24 16:50:00|1879.75|1879.25|1879.57|1879.07|1880.12|1879.54|1879.4|1878.88|583
1608828900000|2020-12-24 16:55:00|1879.59|1879.09|1879.11|1878.61|1879.59|1879.09|1878.6|1878.06|583
1608829200000|2020-12-24 17:00:00|1879.12|1878.62|1878.67|1878.17|1879.56|1879.06|1878.55|1877.99|539
1608829500000|2020-12-24 17:05:00|1878.75|1878.25|1879.34|1878.84|1879.58|1878.99|1878.64|1878.04|516
1608829800000|2020-12-24 17:10:00|1879.37|1878.87|1878.43|1877.93|1880.15|1879.52|1878.4|1877.9|605
1608830100000|2020-12-24 17:15:00|1878.47|1877.97|1879.92|1879.42|1880.19|1879.58|1878.42|1877.88|608
1608830400000|2020-12-24 17:20:00|1879.95|1879.45|1879.35|1878.85|1880.13|1879.51|1879.32|1878.71|549
1608830700000|2020-12-24 17:25:00|1879.34|1878.84|1879.85|1879.35|1880.3|1879.65|1879.32|1878.65|777
1608831000000|2020-12-24 17:30:00|1879.81|1879.31|1879.38|1878.88|1879.91|1879.39|1879.29|1878.77|511
1608831300000|2020-12-24 17:35:00|1879.42|1878.92|1879.43|1878.93|1879.71|1879.06|1878.92|1878.42|592
1608831600000|2020-12-24 17:40:00|1879.44|1878.94|1879.86|1879.36|1880.06|1879.46|1879.37|1878.78|565
1608831900000|2020-12-24 17:45:00|1879.85|1879.35|1879.68|1879.18|1880.4|1879.75|1879.47|1878.97|569
1608832200000|2020-12-24 17:50:00|1879.71|1879.21|1879.46|1878.66|1880.12|1879.49|1879.29|1878.64|544
1608832500000|2020-12-24 17:55:00|1879.35|1878.85|1879.96|1879.46|1880.11|1879.47|1879.19|1878.69|834
1608832800000|2020-12-24 18:00:00|1880|1879.5|1880.41|1879.61|1880.47|1879.84|1879.58|1879.08|579
1608833100000|2020-12-24 18:05:00|1880.42|1879.62|1880.3|1879.5|1880.7|1880.08|1880.03|1879.38|289
1608833400000|2020-12-24 18:10:00|1880.15|1879.65|1880.41|1879.61|1880.61|1879.97|1879.82|1879.32|355
1608833700000|2020-12-24 18:15:00|1880.42|1879.62|1880.59|1879.79|1880.97|1880.31|1880.21|1879.5|264
1608834000000|2020-12-24 18:20:00|1880.57|1879.77|1879.75|1878.95|1884.16|1883.36|1879.25|1878.55|636
1608834300000|2020-12-24 18:25:00|1879.7|1878.9|1879.8|1879|1880.2|1879.45|1879.43|1878.74|367
1608834600000|2020-12-24 18:30:00|1879.82|1879.02|1880.07|1879.27|1880.36|1879.56|1879.61|1878.89|263
1608834900000|2020-12-24 18:35:00|1880.06|1879.26|1879.86|1879.06|1880.57|1879.77|1879.78|1878.98|257
1608835200000|2020-12-24 18:40:00|1879.82|1879.02|1879.86|1879.06|1880.32|1879.23|1879.3|1878.09|318
1609110000000|2020-12-27 23:00:00|1884.54|1883.74|1893.32|1880.09|1894.19|1889.41|1884.43|1877.25|707
1609110300000|2020-12-27 23:05:00|1891.48|1884.41|1889.89|1881.37|1899.5|1888.72|1886.59|1875.83|621
1609110600000|2020-12-27 23:10:00|1891.53|1881.36|1891.38|1883.09|1893.69|1887.4|1887.36|1879.81|604
1609110900000|2020-12-27 23:15:00|1890.15|1885.82|1888.77|1882.69|1891.63|1887.21|1886.61|1881.97|422
1609111200000|2020-12-27 23:20:00|1888.88|1882.6|1887.2|1886.4|1891.3|1887.17|1886.64|1882.59|638
1609111500000|2020-12-27 23:25:00|1886.99|1886.19|1889.48|1887.35|1889.78|1888.31|1886.99|1885.7|534
1609111800000|2020-12-27 23:30:00|1888.8|1888|1888.69|1887.89|1889.57|1888.52|1888.43|1887.47|459
1609112100000|2020-12-27 23:35:00|1888.58|1887.78|1889.26|1888.46|1889.36|1888.56|1888.06|1887.26|436
1609112400000|2020-12-27 23:40:00|1889.27|1888.47|1889.05|1888.25|1889.56|1888.76|1888.28|1887.48|511
1609112700000|2020-12-27 23:45:00|1889.29|1888.49|1889.2|1888.4|1889.75|1888.95|1888.69|1887.99|495
1609113000000|2020-12-27 23:50:00|1889.23|1888.43|1888.51|1887.71|1890|1889.2|1888.45|1887.65|470
1609113300000|2020-12-27 23:55:00|1888.49|1887.69|1888.66|1887.86|1889.02|1888.22|1888.34|1887.54|290
1609113600000|2020-12-28 00:00:00|1888.62|1887.82|1889.05|1888.25|1889.27|1888.47|1888.15|1887.35|549
1609113900000|2020-12-28 00:05:00|1888.98|1888.18|1888.95|1888.15|1889.28|1888.48|1888.02|1887.22|582
1609114200000|2020-12-28 00:10:00|1888.96|1888.16|1889.14|1888.34|1889.47|1888.67|1888.5|1887.7|735
1609114500000|2020-12-28 00:15:00|1889.17|1888.37|1888.27|1887.47|1889.26|1888.46|1887.66|1886.86|962
1609114800000|2020-12-28 00:20:00|1888.24|1887.44|1887.4|1886.6|1888.78|1887.98|1887.18|1886.38|525
1609115100000|2020-12-28 00:25:00|1887.47|1886.67|1887.61|1886.81|1888.27|1887.47|1887.25|1886.45|514
1609115400000|2020-12-28 00:30:00|1887.71|1886.91|1887|1886.2|1887.86|1887.06|1886.61|1885.81|663
1609115700000|2020-12-28 00:35:00|1887.02|1886.22|1887.15|1886.35|1887.29|1886.49|1886.76|1885.96|335
1609116000000|2020-12-28 00:40:00|1887.11|1886.31|1888.12|1887.32|1888.27|1887.47|1887.11|1886.31|398
1609116300000|2020-12-28 00:45:00|1888.13|1887.33|1886.87|1886.37|1888.25|1887.55|1886.69|1886.18|538
1609116600000|2020-12-28 00:50:00|1887.14|1886.34|1886.52|1886.02|1887.27|1886.63|1886.06|1885.43|641
1609116900000|2020-12-28 00:55:00|1886.49|1885.99|1887.64|1886.84|1887.98|1887.18|1886.26|1885.63|440
1609117200000|2020-12-28 01:00:00|1887.68|1886.88|1894.68|1893.88|1894.73|1893.93|1887.68|1886.88|1876
1609117500000|2020-12-28 01:05:00|1894.66|1893.86|1895.51|1895.01|1896.9|1896.3|1894.23|1893.52|1710
1609117800000|2020-12-28 01:10:00|1895.53|1895.03|1895.83|1895.03|1897.06|1896.33|1894.43|1893.81|1304
1609118100000|2020-12-28 01:15:00|1895.78|1894.98|1895.18|1894.38|1895.84|1895.11|1893.92|1893.15|1234
1609118400000|2020-12-28 01:20:00|1895.25|1894.45|1894.18|1893.38|1895.34|1894.54|1893.71|1892.91|1051
1609118700000|2020-12-28 01:25:00|1894.23|1893.43|1895.13|1894.33|1895.29|1894.52|1894.02|1893.22|932
1609119000000|2020-12-28 01:30:00|1895.11|1894.31|1894.7|1894.2|1895.3|1894.5|1893.85|1893.29|1020
1609119300000|2020-12-28 01:35:00|1894.69|1894.19|1895.79|1894.99|1895.96|1895.29|1893.61|1893.03|896
1609119600000|2020-12-28 01:40:00|1895.77|1894.97|1895.43|1894.63|1896.07|1895.27|1895.2|1894.4|696
1609119900000|2020-12-28 01:45:00|1895.49|1894.69|1896.6|1895.8|1896.71|1896.08|1895.41|1894.61|788
1609120200000|2020-12-28 01:50:00|1896.64|1895.84|1899.03|1898.53|1899.47|1898.89|1896.6|1895.8|1241
1609120500000|2020-12-28 01:55:00|1899.09|1898.59|1898.73|1897.93|1899.44|1898.69|1898.63|1897.83|800
1609120800000|2020-12-28 02:00:00|1898.76|1897.96|1899.53|1899.03|1899.71|1899.11|1898.5|1897.7|767
1609121100000|2020-12-28 02:05:00|1899.47|1898.97|1899.07|1898.27|1900.73|1900.04|1899.02|1898.22|914
1609121400000|2020-12-28 02:10:00|1899.08|1898.28|1898.05|1897.25|1899.81|1899.05|1898.03|1897.23|890
1609121700000|2020-12-28 02:15:00|1898.09|1897.29|1898.61|1897.81|1898.69|1898.01|1897.76|1897.06|522
1609122000000|2020-12-28 02:20:00|1898.6|1897.8|1898.56|1898.06|1899.31|1898.69|1898.48|1897.8|511
1609122300000|2020-12-28 02:25:00|1898.71|1897.91|1897.64|1897.14|1899.16|1898.39|1897.62|1896.98|564
1609122600000|2020-12-28 02:30:00|1897.63|1897.13|1897.52|1897.02|1898.19|1897.54|1897.06|1896.52|696
1609122900000|2020-12-28 02:35:00|1897.54|1897.04|1898.33|1897.83|1898.77|1898.12|1897.53|1896.91|580
1609123200000|2020-12-28 02:40:00|1898.3|1897.8|1899.25|1898.45|1899.39|1898.73|1898.18|1897.68|686
1609123500000|2020-12-28 02:45:00|1899.24|1898.44|1898.75|1897.95|1899.25|1898.61|1898.47|1897.84|654
1609123800000|2020-12-28 02:50:00|1898.77|1897.97|1897.58|1897.08|1898.88|1898.24|1897.41|1896.79|638
1609124100000|2020-12-28 02:55:00|1897.57|1897.07|1897.01|1896.51|1897.82|1897.2|1896.74|1896.14|599
1609124400000|2020-12-28 03:00:00|1897.02|1896.52|1895.52|1894.72|1897.29|1896.62|1895.24|1894.66|890
1609124700000|2020-12-28 03:05:00|1895.51|1894.71|1895.01|1894.51|1895.54|1894.86|1894.61|1894.01|760
1609125000000|2020-12-28 03:10:00|1895|1894.5|1895.21|1894.71|1895.49|1894.85|1894.65|1894|546
1609125300000|2020-12-28 03:15:00|1895.2|1894.7|1895.05|1894.55|1896.16|1895.51|1895.03|1894.5|542
1609125600000|2020-12-28 03:20:00|1895.2|1894.4|1894.98|1894.18|1895.85|1895.28|1894.52|1893.85|557
1609125900000|2020-12-28 03:25:00|1894.83|1894.33|1895.57|1894.77|1895.94|1895.31|1894.83|1894.17|552
1609126200000|2020-12-28 03:30:00|1895.5|1895|1895.63|1894.83|1895.93|1895.28|1894.82|1894.18|382
1609126500000|2020-12-28 03:35:00|1895.64|1894.84|1894.59|1894.09|1896.09|1895.43|1894.52|1893.88|383
1609126800000|2020-12-28 03:40:00|1894.78|1893.98|1895.13|1894.63|1895.39|1894.7|1894.09|1893.55|549
1609127100000|2020-12-28 03:45:00|1895.12|1894.62|1895.08|1894.28|1895.66|1894.98|1894.59|1893.95|370
1609127400000|2020-12-28 03:50:00|1895.03|1894.23|1895.13|1894.63|1895.31|1894.68|1894.43|1893.78|396
1609127700000|2020-12-28 03:55:00|1895.14|1894.64|1895.7|1894.9|1896.14|1895.55|1895.14|1894.47|417
1609128000000|2020-12-28 04:00:00|1895.71|1894.91|1894.94|1894.44|1895.94|1895.29|1894.76|1894.16|359
1609128300000|2020-12-28 04:05:00|1894.95|1894.45|1894.72|1894.22|1895.34|1894.72|1893.93|1893.42|424
1609128600000|2020-12-28 04:10:00|1894.88|1894.08|1895.4|1894.6|1895.52|1894.86|1894.74|1894.08|358
1609128900000|2020-12-28 04:15:00|1895.41|1894.61|1895.12|1894.32|1895.56|1894.91|1894.72|1894.03|349
1609129200000|2020-12-28 04:20:00|1895.16|1894.36|1895.12|1894.32|1895.24|1894.57|1894.69|1894.01|310
1609129500000|2020-12-28 04:25:00|1895.1|1894.3|1895.07|1894.27|1895.2|1894.57|1894.77|1894.09|302
1609129800000|2020-12-28 04:30:00|1895.08|1894.28|1895.57|1894.77|1895.58|1894.9|1895.07|1894.27|306
1609130100000|2020-12-28 04:35:00|1895.54|1894.74|1894.95|1894.15|1895.54|1894.77|1894.53|1893.88|283
1609130400000|2020-12-28 04:40:00|1894.99|1894.19|1895.1|1894.6|1895.31|1894.7|1894.68|1894.04|268
1609130700000|2020-12-28 04:45:00|1895.09|1894.59|1895.59|1894.79|1895.78|1895.13|1895|1894.37|269
1609131000000|2020-12-28 04:50:00|1895.58|1894.78|1895.02|1894.22|1895.67|1894.94|1894.83|1894.16|307
1609131300000|2020-12-28 04:55:00|1895.01|1894.21|1895.12|1894.32|1895.62|1894.91|1894.85|1894.21|231
1609131600000|2020-12-28 05:00:00|1895.13|1894.33|1895.26|1894.46|1895.53|1894.89|1894.98|1894.3|349
1609131900000|2020-12-28 05:05:00|1895.25|1894.45|1894.73|1893.93|1895.25|1894.45|1894.42|1893.77|265
1609132200000|2020-12-28 05:10:00|1894.71|1893.91|1895.62|1894.82|1895.64|1894.96|1894.64|1893.9|266
1609132500000|2020-12-28 05:15:00|1895.63|1894.83|1896.12|1895.32|1896.18|1895.49|1895.44|1894.8|403
1609132800000|2020-12-28 05:20:00|1896.15|1895.35|1895.28|1894.78|1896.18|1895.47|1894.77|1894.07|429
1609133100000|2020-12-28 05:25:00|1895.25|1894.75|1895.22|1894.42|1895.76|1895.02|1895.09|1894.42|274
1609133400000|2020-12-28 05:30:00|1895.21|1894.41|1893.14|1892.34|1895.41|1894.69|1892.65|1892.02|1044
1609133700000|2020-12-28 05:35:00|1893.15|1892.35|1891.42|1890.62|1893.45|1892.87|1891.16|1890.61|1080
1609134000000|2020-12-28 05:40:00|1891.43|1890.63|1888.71|1888.21|1891.44|1890.64|1887.72|1887.05|1389
1609134300000|2020-12-28 05:45:00|1888.69|1888.19|1888.73|1888.23|1889.37|1888.72|1888.01|1887.49|845
1609134600000|2020-12-28 05:50:00|1888.72|1888.22|1890.33|1889.53|1890.47|1889.67|1888.56|1887.91|787
1609134900000|2020-12-28 05:55:00|1890.27|1889.47|1890.6|1890.1|1891.07|1890.41|1890.05|1889.25|878
1609135200000|2020-12-28 06:00:00|1890.59|1890.09|1889.54|1888.74|1891.15|1890.48|1889.27|1888.47|943
1609135500000|2020-12-28 06:05:00|1889.55|1888.75|1889.06|1888.56|1889.75|1889.04|1888.56|1887.93|878
1609135800000|2020-12-28 06:10:00|1889|1888.5|1889.67|1888.87|1889.72|1889.07|1888.5|1887.84|863
1609136100000|2020-12-28 06:15:00|1889.66|1888.86|1889.46|1888.66|1890.05|1889.25|1889.1|1888.3|603
1609136400000|2020-12-28 06:20:00|1889.44|1888.64|1885.41|1884.61|1889.51|1888.71|1884.33|1883.53|1208
1609136700000|2020-12-28 06:25:00|1885.42|1884.62|1885.16|1884.66|1887.47|1886.79|1884.73|1884.18|1182
1609137000000|2020-12-28 06:30:00|1885.1|1884.6|1883.2|1882.4|1885.13|1884.62|1877.84|1877.04|1483
1609137300000|2020-12-28 06:35:00|1883.19|1882.39|1883.94|1883.44|1884.73|1884.11|1882.76|1881.96|1074
1609137600000|2020-12-28 06:40:00|1884.02|1883.52|1885.14|1884.64|1885.61|1884.97|1883.54|1882.98|953
1609137900000|2020-12-28 06:45:00|1885.18|1884.68|1885.99|1885.19|1886.29|1885.74|1885.03|1884.42|904
1609138200000|2020-12-28 06:50:00|1885.81|1885.31|1887.97|1887.17|1888.2|1887.55|1885.5|1884.91|875
1609138500000|2020-12-28 06:55:00|1887.99|1887.19|1887.29|1886.79|1888.53|1887.97|1887.1|1886.45|841
1609138800000|2020-12-28 07:00:00|1887.28|1886.78|1887.63|1887.13|1888.06|1887.26|1886.66|1886|815
1609139100000|2020-12-28 07:05:00|1887.61|1887.11|1885.46|1884.66|1887.86|1887.31|1885.29|1884.61|840
1609139400000|2020-12-28 07:10:00|1885.49|1884.99|1885.27|1884.77|1885.91|1885.26|1884.6|1883.97|838
1609139700000|2020-12-28 07:15:00|1885.23|1884.73|1885.49|1884.99|1885.89|1885.3|1884.46|1883.82|709
1609140000000|2020-12-28 07:20:00|1885.67|1884.87|1885.56|1885.06|1886.62|1886.01|1885.32|1884.78|750
1609140300000|2020-12-28 07:25:00|1885.57|1885.07|1885.86|1885.06|1886.18|1885.54|1885.3|1884.74|640
1609140600000|2020-12-28 07:30:00|1885.83|1885.03|1886.68|1885.88|1886.8|1886.15|1885.6|1885.02|578
1609140900000|2020-12-28 07:35:00|1886.58|1886.08|1887.02|1886.22|1887.31|1886.63|1885.38|1884.73|740
1609141200000|2020-12-28 07:40:00|1886.94|1886.14|1886.68|1886.18|1887.64|1887.04|1886.61|1886|866
1609141500000|2020-12-28 07:45:00|1886.67|1886.17|1886.32|1885.82|1886.82|1886.32|1886.17|1885.55|686
1609141800000|2020-12-28 07:50:00|1886.26|1885.76|1885.32|1884.82|1886.38|1885.88|1885.06|1884.56|708
1609142100000|2020-12-28 07:55:00|1885.33|1884.83|1885.49|1884.99|1886.22|1885.6|1885.23|1884.65|615
1609142400000|2020-12-28 08:00:00|1885.51|1885.01|1885.94|1885.44|1886.89|1886.31|1885.24|1884.62|697
1609142700000|2020-12-28 08:05:00|1885.97|1885.47|1882.99|1882.49|1886.07|1885.57|1882.29|1881.76|966
1609143000000|2020-12-28 08:10:00|1882.98|1882.48|1884|1883.2|1884.69|1884.14|1882.84|1882.33|850
1609143300000|2020-12-28 08:15:00|1883.85|1883.35|1884.57|1884.07|1885.35|1884.74|1883.76|1883.26|783
1609143600000|2020-12-28 08:20:00|1884.58|1884.08|1885.12|1884.62|1885.2|1884.7|1884.03|1883.47|641
1609143900000|2020-12-28 08:25:00|1885.13|1884.63|1885.06|1884.56|1885.46|1884.87|1884.34|1883.78|679
1609144200000|2020-12-28 08:30:00|1885.05|1884.55|1884.86|1884.36|1885.44|1884.85|1884.45|1883.95|638
1609144500000|2020-12-28 08:35:00|1885|1884.2|1884.74|1884.24|1885.85|1885.31|1884.55|1883.99|748
1609144800000|2020-12-28 08:40:00|1884.75|1884.25|1884.47|1883.97|1885.76|1885.15|1884.08|1883.58|692
1609145100000|2020-12-28 08:45:00|1884.48|1883.98|1884.72|1884.22|1884.94|1884.39|1883.63|1882.96|715
1609145400000|2020-12-28 08:50:00|1884.71|1884.21|1884.78|1884.28|1884.92|1884.42|1883.81|1883.31|542
1609145700000|2020-12-28 08:55:00|1884.79|1884.29|1883.75|1883.25|1885.25|1884.75|1883.64|1883.08|547
1609146000000|2020-12-28 09:00:00|1883.78|1883.28|1883.52|1883.02|1883.98|1883.4|1882.78|1882.28|796
1609146300000|2020-12-28 09:05:00|1883.58|1883.08|1883.37|1882.87|1884.03|1883.41|1883.37|1882.83|506
1609146600000|2020-12-28 09:10:00|1883.34|1882.84|1884.12|1883.62|1884.32|1883.77|1883.32|1882.82|513
1609146900000|2020-12-28 09:15:00|1884.11|1883.61|1883.8|1883.3|1884.67|1884.11|1883.67|1883.17|516
1609147200000|2020-12-28 09:20:00|1883.87|1883.37|1882.57|1882.07|1883.91|1883.41|1882.03|1881.5|678
1609147500000|2020-12-28 09:25:00|1882.56|1882.06|1882.94|1882.44|1883.16|1882.66|1881.72|1881.12|688
1609147800000|2020-12-28 09:30:00|1882.97|1882.47|1883.4|1882.9|1883.66|1883.14|1882.28|1881.78|675
1609148100000|2020-12-28 09:35:00|1883.41|1882.91|1883.49|1882.99|1883.81|1883.31|1883.04|1882.54|606
1609148400000|2020-12-28 09:40:00|1883.5|1883|1883.34|1882.84|1883.96|1883.37|1883.26|1882.68|676
1609148700000|2020-12-28 09:45:00|1883.35|1882.85|1883.87|1883.37|1884.08|1883.54|1882.65|1882.15|763
1609149000000|2020-12-28 09:50:00|1883.88|1883.38|1884.31|1883.51|1884.9|1884.31|1883.35|1882.68|929
1609149300000|2020-12-28 09:55:00|1884.19|1883.69|1885.91|1885.41|1886.16|1885.64|1883.97|1883.42|880
1609149600000|2020-12-28 10:00:00|1885.8|1885.3|1885.81|1885.31|1886.27|1885.7|1885.31|1884.67|728
1609149900000|2020-12-28 10:05:00|1885.82|1885.32|1885.87|1885.37|1886.38|1885.88|1885.34|1884.74|706
1609150200000|2020-12-28 10:10:00|1886.04|1885.24|1884.82|1884.32|1886.04|1885.52|1884.52|1883.98|719
1609150500000|2020-12-28 10:15:00|1884.84|1884.34|1883.38|1882.88|1885.15|1884.65|1883.17|1882.53|893
1609150800000|2020-12-28 10:20:00|1883.39|1882.89|1884.03|1883.23|1884.23|1883.73|1883.26|1882.65|682
1609151100000|2020-12-28 10:25:00|1883.83|1883.33|1881.49|1880.99|1884.15|1883.65|1880.24|1879.64|1056
1609151400000|2020-12-28 10:30:00|1881.48|1880.98|1880.8|1880.3|1881.87|1881.37|1880.41|1879.79|985
1609151700000|2020-12-28 10:35:00|1880.95|1880.15|1880.01|1879.51|1880.95|1880.31|1879.37|1878.71|974
1609152000000|2020-12-28 10:40:00|1880.03|1879.53|1879.65|1878.85|1880.83|1880.19|1879.2|1878.7|977
1609152300000|2020-12-28 10:45:00|1879.58|1879.08|1879.7|1879.2|1880.02|1879.42|1877.74|1877.19|1054
1609152600000|2020-12-28 10:50:00|1879.69|1879.19|1879.59|1878.79|1880.42|1879.77|1879.22|1878.61|760
1609152900000|2020-12-28 10:55:00|1879.57|1878.77|1879.69|1879.19|1879.87|1879.25|1877.27|1876.67|1032
1609153200000|2020-12-28 11:00:00|1879.67|1879.17|1878.91|1878.11|1879.67|1879.17|1877.94|1877.44|915
1609153500000|2020-12-28 11:05:00|1878.76|1878.26|1879.12|1878.62|1879.99|1879.39|1878.5|1877.85|803
1609153800000|2020-12-28 11:10:00|1879.11|1878.61|1879.69|1879.19|1880.01|1879.4|1878.76|1878.11|745
1609154100000|2020-12-28 11:15:00|1879.67|1879.17|1878.86|1878.36|1879.96|1879.46|1878.24|1877.6|889
1609154400000|2020-12-28 11:20:00|1878.85|1878.35|1875.96|1875.16|1878.93|1878.43|1875.7|1875.15|937
1609154700000|2020-12-28 11:25:00|1876.04|1875.24|1876.62|1876.12|1877.08|1876.58|1875.82|1875.02|1011
1609155000000|2020-12-28 11:30:00|1876.61|1876.11|1876.3|1875.8|1876.91|1876.35|1875.02|1874.51|900
1609155300000|2020-12-28 11:35:00|1876.31|1875.81|1876.09|1875.59|1876.45|1875.86|1875.58|1874.97|707
1609155600000|2020-12-28 11:40:00|1876.07|1875.57|1874.15|1873.65|1876.12|1875.57|1873.14|1872.64|1092
1609155900000|2020-12-28 11:45:00|1874.16|1873.66|1875.38|1874.88|1876.1|1875.44|1873.95|1873.4|1149
1609156200000|2020-12-28 11:50:00|1875.37|1874.87|1873.16|1872.66|1876.02|1875.37|1872.68|1872.14|1295
1609156500000|2020-12-28 11:55:00|1873.13|1872.63|1873.17|1872.67|1873.52|1872.93|1869.53|1869.03|1456
1609156800000|2020-12-28 12:00:00|1873.08|1872.58|1874.15|1873.65|1875.45|1874.65|1872.47|1871.89|1225
1609157100000|2020-12-28 12:05:00|1874.13|1873.63|1875.31|1874.81|1875.78|1875.2|1873.74|1873.24|976
1609157400000|2020-12-28 12:10:00|1875.46|1874.66|1875.39|1874.89|1875.89|1875.25|1874.45|1873.81|881
1609157700000|2020-12-28 12:15:00|1875.32|1874.82|1876.09|1875.59|1876.68|1876.03|1874.77|1874.17|976
1609158000000|2020-12-28 12:20:00|1876.1|1875.6|1877.71|1877.21|1878.42|1877.9|1876.09|1875.48|1260
1609158300000|2020-12-28 12:25:00|1877.73|1877.23|1877|1876.5|1877.97|1877.36|1876.58|1875.92|737
1609158600000|2020-12-28 12:30:00|1877.02|1876.52|1876.63|1876.13|1877.36|1876.74|1876.11|1875.46|797
1609158900000|2020-12-28 12:35:00|1876.78|1875.98|1877.57|1877.07|1877.75|1877.15|1876.43|1875.72|681
1609159200000|2020-12-28 12:40:00|1877.56|1877.06|1876.08|1875.28|1877.77|1877.12|1875.78|1875.05|679
1609159500000|2020-12-28 12:45:00|1876.05|1875.25|1875.36|1874.56|1876.41|1875.79|1874.85|1874.18|695
1609159800000|2020-12-28 12:50:00|1875.29|1874.49|1875.46|1874.96|1876.05|1875.41|1875.1|1874.47|544
1609160100000|2020-12-28 12:55:00|1875.42|1874.92|1876.94|1876.14|1876.97|1876.3|1875.35|1874.71|659
1609160400000|2020-12-28 13:00:00|1876.95|1876.15|1878.32|1877.82|1878.76|1878.18|1876.27|1875.77|1268
1609160700000|2020-12-28 13:05:00|1878.31|1877.81|1878.63|1877.83|1879|1878.33|1877.57|1876.94|1163
1609161000000|2020-12-28 13:10:00|1878.72|1877.92|1879.93|1879.43|1880.07|1879.57|1878.18|1877.54|1335
1609161300000|2020-12-28 13:15:00|1879.95|1879.45|1880.23|1879.73|1880.58|1880.02|1878.66|1878.02|1300
1609161600000|2020-12-28 13:20:00|1880.24|1879.74|1881.5|1881|1882.23|1881.64|1879.95|1879.3|1322
1609161900000|2020-12-28 13:25:00|1881.46|1880.96|1882.85|1882.35|1883.52|1883|1881.45|1880.8|1262
1609162200000|2020-12-28 13:30:00|1882.87|1882.37|1885.02|1884.52|1885.83|1885.26|1882.87|1882.32|1395
1609162500000|2020-12-28 13:35:00|1885.03|1884.53|1887.64|1886.84|1888.54|1887.8|1884.79|1884.22|1494
1609162800000|2020-12-28 13:40:00|1887.63|1886.83|1885.86|1885.36|1888.03|1887.38|1885.37|1884.7|1367
1609163100000|2020-12-28 13:45:00|1885.79|1885.29|1886.84|1886.34|1887.35|1886.75|1885.35|1884.71|1324
1609163400000|2020-12-28 13:50:00|1886.93|1886.43|1886.09|1885.59|1887.4|1886.8|1885.75|1885.13|1072
1609163700000|2020-12-28 13:55:00|1886.1|1885.6|1888.12|1887.62|1888.4|1887.8|1886.1|1885.6|1107
1609164000000|2020-12-28 14:00:00|1888.11|1887.61|1888.21|1887.71|1889.45|1888.92|1888.08|1887.49|1238
1609164300000|2020-12-28 14:05:00|1888.22|1887.72|1889.33|1888.83|1889.4|1888.85|1887.53|1886.95|1072
1609164600000|2020-12-28 14:10:00|1889.32|1888.82|1889.65|1889.15|1890.63|1890.01|1889.1|1888.55|1078
1609164900000|2020-12-28 14:15:00|1889.64|1889.14|1889.75|1889.25|1890.25|1889.66|1888.9|1888.32|930
1609165200000|2020-12-28 14:20:00|1889.87|1889.07|1888.82|1888.32|1891.48|1890.98|1888.73|1888.23|947
1609165500000|2020-12-28 14:25:00|1888.94|1888.44|1890.11|1889.61|1890.46|1889.96|1888.72|1888.22|795
1609165800000|2020-12-28 14:30:00|1890.14|1889.64|1892.99|1892.49|1893.15|1892.57|1889.85|1889.33|1250
1609166100000|2020-12-28 14:35:00|1893|1892.5|1895.04|1894.24|1895.26|1894.72|1892.98|1892.37|1533
1609166400000|2020-12-28 14:40:00|1894.94|1894.44|1892.82|1892.32|1895.46|1894.96|1892.55|1891.91|1363
1609166700000|2020-12-28 14:45:00|1892.81|1892.31|1892.94|1892.44|1893.37|1892.77|1892.38|1891.8|1125
1609167000000|2020-12-28 14:50:00|1892.93|1892.43|1890.52|1889.72|1893.05|1892.55|1889.26|1888.64|1476
1609167300000|2020-12-28 14:55:00|1890.53|1889.73|1894.13|1893.63|1894.39|1893.89|1890.27|1889.64|1250
1609167600000|2020-12-28 15:00:00|1894.15|1893.65|1894.98|1894.48|1896.09|1895.45|1894.07|1893.52|1431
1609167900000|2020-12-28 15:05:00|1894.97|1894.47|1894.88|1894.38|1896.89|1896.3|1894.61|1894.11|1389
1609168200000|2020-12-28 15:10:00|1894.86|1894.36|1893.79|1893.29|1895.34|1894.84|1892.87|1892.31|1153
1609168500000|2020-12-28 15:15:00|1893.78|1893.28|1893.75|1893.25|1895.55|1895.05|1893.71|1893.21|1180
1609168800000|2020-12-28 15:20:00|1893.79|1893.29|1893.39|1892.89|1894.78|1894.28|1892.35|1891.85|1177
1609169100000|2020-12-28 15:25:00|1893.44|1892.94|1892.4|1891.9|1895.09|1894.59|1892.33|1891.83|958
1609169400000|2020-12-28 15:30:00|1892.39|1891.89|1889.51|1889.01|1893|1892.5|1889.33|1888.83|1122
1609169700000|2020-12-28 15:35:00|1889.49|1888.99|1888.16|1887.66|1890.74|1890.22|1888.12|1887.62|1156
1609170000000|2020-12-28 15:40:00|1888.21|1887.71|1888.78|1888.28|1889.32|1888.81|1887.12|1886.6|1238
1609170300000|2020-12-28 15:45:00|1888.79|1888.29|1886.06|1885.56|1888.8|1888.3|1885.75|1885.25|1069
1609170600000|2020-12-28 15:50:00|1886.07|1885.57|1882.6|1882.1|1886.48|1885.91|1882.58|1881.96|1385
1609170900000|2020-12-28 15:55:00|1882.54|1882.04|1881.39|1880.89|1882.71|1882.21|1878.97|1878.42|1660
1609171200000|2020-12-28 16:00:00|1881.57|1880.77|1881.4|1880.9|1882.02|1881.52|1879.67|1879.17|1370
1609171500000|2020-12-28 16:05:00|1881.38|1880.88|1880.23|1879.73|1882.19|1881.69|1879.52|1879.02|1252
1609171800000|2020-12-28 16:10:00|1880.24|1879.74|1882.06|1881.56|1883.42|1882.69|1880.09|1879.59|1331
1609172100000|2020-12-28 16:15:00|1882.08|1881.58|1879.63|1879.13|1882.08|1881.58|1878.51|1878.01|1259
1609172400000|2020-12-28 16:20:00|1879.62|1879.12|1880.31|1879.81|1880.75|1880.14|1878.73|1878.16|992
1609172700000|2020-12-28 16:25:00|1880.38|1879.88|1880.78|1880.28|1881.71|1881.07|1879.4|1878.9|971
1609173000000|2020-12-28 16:30:00|1880.77|1880.27|1880.35|1879.85|1881.01|1880.51|1880.07|1879.57|879
1609173300000|2020-12-28 16:35:00|1880.32|1879.82|1878.77|1878.27|1880.67|1880.07|1877.83|1877.33|1069
1609173600000|2020-12-28 16:40:00|1878.66|1878.16|1880.18|1879.68|1880.42|1879.81|1878.54|1877.97|951
1609173900000|2020-12-28 16:45:00|1880.17|1879.67|1879.78|1879.28|1880.94|1880.44|1879.61|1879|849
1609174200000|2020-12-28 16:50:00|1879.77|1879.27|1880.73|1880.23|1880.8|1880.3|1878.87|1878.37|838
1609174500000|2020-12-28 16:55:00|1880.76|1880.26|1879.98|1879.48|1881.06|1880.56|1879.97|1879.41|753
1609174800000|2020-12-28 17:00:00|1879.99|1879.49|1879.83|1879.33|1880.19|1879.69|1879.02|1878.47|941
1609175100000|2020-12-28 17:05:00|1879.91|1879.41|1878.14|1877.64|1880.38|1879.88|1878.07|1877.54|895
1609175400000|2020-12-28 17:10:00|1878.13|1877.63|1877.38|1876.88|1878.71|1878.21|1877.27|1876.68|921
1609175700000|2020-12-28 17:15:00|1877.39|1876.89|1877.6|1877.1|1878.42|1877.79|1877.34|1876.77|806
1609176000000|2020-12-28 17:20:00|1877.61|1877.11|1877.88|1877.38|1878.44|1877.94|1876.45|1875.95|886
1609176300000|2020-12-28 17:25:00|1877.85|1877.35|1879.25|1878.75|1879.56|1879.06|1877.47|1876.97|873
1609176600000|2020-12-28 17:30:00|1879.19|1878.69|1877.01|1876.51|1879.19|1878.69|1876.17|1875.67|955
1609176900000|2020-12-28 17:35:00|1877|1876.5|1876.46|1875.96|1877.34|1876.78|1876.43|1875.91|858
1609177200000|2020-12-28 17:40:00|1876.49|1875.99|1876.89|1876.39|1876.94|1876.4|1876.06|1875.48|898
1609177500000|2020-12-28 17:45:00|1876.88|1876.38|1877.56|1877.06|1878.18|1877.56|1876.85|1876.35|960
1609177800000|2020-12-28 17:50:00|1877.55|1877.05|1877.38|1876.88|1877.87|1877.37|1877.31|1876.81|682
1609178100000|2020-12-28 17:55:00|1877.36|1876.86|1876.89|1876.39|1877.65|1877.15|1876.05|1875.55|665
1609178400000|2020-12-28 18:00:00|1876.86|1876.36|1876.73|1876.23|1877.7|1877.2|1876.22|1875.72|755
1609178700000|2020-12-28 18:05:00|1876.75|1876.25|1876.89|1876.39|1877.13|1876.56|1875.82|1875.32|615
1609179000000|2020-12-28 18:10:00|1876.9|1876.4|1877.3|1876.8|1877.31|1876.81|1876.5|1876|449
1609179300000|2020-12-28 18:15:00|1877.28|1876.78|1877.12|1876.62|1877.72|1877.22|1876.89|1876.38|494
1609179600000|2020-12-28 18:20:00|1877.1|1876.6|1877.32|1876.82|1877.65|1877.15|1876.91|1876.41|620
1609179900000|2020-12-28 18:25:00|1877.27|1876.77|1877.12|1876.62|1877.78|1877.28|1876.87|1876.37|876
1609180200000|2020-12-28 18:30:00|1877.18|1876.68|1878.51|1878.01|1878.52|1878.02|1876.97|1876.47|834
1609180500000|2020-12-28 18:35:00|1878.52|1878.02|1878.53|1878.03|1879.5|1878.97|1878.33|1877.83|670
1609180800000|2020-12-28 18:40:00|1878.56|1878.06|1876.1|1875.3|1878.88|1878.26|1875.91|1875.26|755
1609181100000|2020-12-28 18:45:00|1876.09|1875.29|1874.24|1873.74|1876.09|1875.48|1872.87|1872.37|1154
1609181400000|2020-12-28 18:50:00|1874.26|1873.76|1875.81|1875.31|1875.85|1875.31|1874.16|1873.66|749
1609181700000|2020-12-28 18:55:00|1875.8|1875.3|1876.33|1875.83|1876.8|1876.3|1875.65|1875.15|673
1609182000000|2020-12-28 19:00:00|1876.35|1875.85|1877.96|1877.46|1878.08|1877.52|1876.26|1875.76|617
1609182300000|2020-12-28 19:05:00|1877.98|1877.48|1878.09|1877.59|1878.26|1877.7|1877.41|1876.91|716
1609182600000|2020-12-28 19:10:00|1878.11|1877.61|1877.21|1876.71|1878.31|1877.69|1876.75|1876.17|571
1609182900000|2020-12-28 19:15:00|1877.2|1876.7|1876.94|1876.14|1877.57|1876.97|1876.7|1876.05|518
1609183200000|2020-12-28 19:20:00|1876.92|1876.12|1876.29|1875.79|1877.18|1876.54|1876.17|1875.62|502
1609183500000|2020-12-28 19:25:00|1876.34|1875.84|1873.81|1873.31|1876.66|1876.02|1873.64|1873.01|776
1609183800000|2020-12-28 19:30:00|1873.86|1873.36|1875.21|1874.71|1876.58|1875.96|1873.86|1873.22|834
1609184100000|2020-12-28 19:35:00|1875.2|1874.7|1874.78|1874.28|1875.28|1874.7|1874.22|1873.64|623
1609184400000|2020-12-28 19:40:00|1874.82|1874.32|1875.78|1875.28|1875.98|1875.45|1874.8|1874.12|598
1609184700000|2020-12-28 19:45:00|1875.77|1875.27|1876.12|1875.62|1876.58|1876.06|1875.05|1874.48|584
1609185000000|2020-12-28 19:50:00|1876.11|1875.61|1876.4|1875.9|1876.73|1876.17|1875.95|1875.4|569
1609185300000|2020-12-28 19:55:00|1876.37|1875.87|1876.47|1875.97|1876.72|1876.17|1876.23|1875.66|607
1609185600000|2020-12-28 20:00:00|1876.46|1875.96|1875.39|1874.89|1876.53|1876.01|1875.24|1874.71|612
1609185900000|2020-12-28 20:05:00|1875.38|1874.88|1873.99|1873.19|1875.55|1874.91|1873.83|1873.19|692
1609186200000|2020-12-28 20:10:00|1873.85|1873.35|1874.07|1873.57|1874.71|1874.21|1873.52|1872.89|714
1609186500000|2020-12-28 20:15:00|1874.26|1873.76|1873.15|1872.65|1874.65|1873.97|1873.1|1872.6|466
1609186800000|2020-12-28 20:20:00|1873.16|1872.66|1874.06|1873.56|1874.39|1873.84|1873.11|1872.61|632
1609187100000|2020-12-28 20:25:00|1874.04|1873.54|1873.79|1873.29|1874.48|1873.84|1873.41|1872.82|629
1609187400000|2020-12-28 20:30:00|1873.85|1873.35|1873.89|1873.39|1874.21|1873.71|1873.51|1873.01|675
1609187700000|2020-12-28 20:35:00|1873.97|1873.47|1873.97|1873.47|1874.41|1873.91|1873.41|1872.76|664
1609188000000|2020-12-28 20:40:00|1873.98|1873.48|1874.48|1873.68|1874.53|1874.03|1873.04|1872.42|718
1609188300000|2020-12-28 20:45:00|1874.47|1873.67|1874.44|1873.94|1874.98|1874.36|1874.28|1873.64|609
1609188600000|2020-12-28 20:50:00|1874.48|1873.98|1873.94|1873.44|1874.53|1873.98|1873.11|1872.61|733
1609188900000|2020-12-28 20:55:00|1874.13|1873.33|1873.84|1873.34|1874.13|1873.49|1872.88|1872.27|820
1609189200000|2020-12-28 21:00:00|1873.79|1873.29|1873.09|1872.29|1873.94|1873.4|1872.87|1872.22|479
1609189500000|2020-12-28 21:05:00|1873.08|1872.28|1873.09|1872.59|1873.36|1872.72|1872.75|1872.13|306
1609189800000|2020-12-28 21:10:00|1873.01|1872.51|1873.24|1872.44|1873.36|1872.75|1872.84|1872.19|272
1609190100000|2020-12-28 21:15:00|1873.19|1872.74|1873.5|1873|1873.95|1873.32|1873.14|1872.5|270
1609190400000|2020-12-28 21:20:00|1873.47|1872.97|1873.84|1873.04|1874.3|1873.63|1873.47|1872.81|265
1609190700000|2020-12-28 21:25:00|1873.51|1873.01|1873.31|1872.51|1873.57|1873.01|1872.92|1872.18|277
1609191000000|2020-12-28 21:30:00|1873.29|1872.49|1874.09|1873.29|1874.23|1873.6|1872.83|1872.21|265
1609191300000|2020-12-28 21:35:00|1874.08|1873.28|1873.76|1872.96|1874.13|1873.51|1873.4|1872.71|260
1609191600000|2020-12-28 21:40:00|1873.73|1872.93|1873.4|1872.6|1873.94|1873.35|1873.01|1872.36|273
1609191900000|2020-12-28 21:45:00|1873.34|1872.54|1872.11|1871.31|1873.59|1872.95|1871.89|1871.25|425
1609192200000|2020-12-28 21:50:00|1872.1|1871.3|1873.61|1872.81|1873.74|1873.05|1871.39|1870.89|513
1609192500000|2020-12-28 21:55:00|1873.62|1872.82|1874.3|1873.5|1875.4|1873.73|1872.88|1871.57|505
1609196400000|2020-12-28 23:00:00|1875.42|1872.31|1876.64|1874.01|1877.65|1875.05|1874.78|1871.31|474
1609196700000|2020-12-28 23:05:00|1876.5|1874.16|1875.68|1874.88|1878.82|1875.23|1875.52|1872.2|351
1609197000000|2020-12-28 23:10:00|1876.34|1874.21|1877.82|1874.45|1878.21|1875.71|1875.69|1873.22|393
1609197300000|2020-12-28 23:15:00|1877.76|1874.43|1876.36|1875.56|1878.17|1876.31|1875.83|1874.26|524
1609197600000|2020-12-28 23:20:00|1876.35|1875.55|1876.55|1875.75|1876.77|1875.97|1876.14|1875.34|367
1609197900000|2020-12-28 23:25:00|1876.56|1875.76|1875.8|1875|1876.83|1876.03|1875.55|1874.75|341
1609198200000|2020-12-28 23:30:00|1875.77|1874.97|1875.53|1874.73|1875.85|1875.05|1875.33|1874.53|247
1609198500000|2020-12-28 23:35:00|1875.49|1874.69|1875.67|1875.17|1875.96|1875.29|1875.3|1874.5|241
1609198800000|2020-12-28 23:40:00|1875.69|1875.19|1876.53|1875.73|1876.83|1876.25|1875.69|1875.01|340
1609199100000|2020-12-28 23:45:00|1876.55|1875.75|1877.23|1876.73|1877.53|1876.88|1876.3|1875.62|435
1609199400000|2020-12-28 23:50:00|1877.22|1876.72|1877.23|1876.73|1877.58|1876.95|1877.02|1876.43|335
1609199700000|2020-12-28 23:55:00|1877.38|1876.58|1877.1|1876.6|1877.68|1877.12|1877.03|1876.39|371
1609200000000|2020-12-29 00:00:00|1877.13|1876.63|1878.33|1877.83|1878.45|1877.83|1876.7|1876.07|600
1609200300000|2020-12-29 00:05:00|1878.47|1877.67|1878.75|1877.95|1879.38|1878.72|1878.32|1877.66|575
1609200600000|2020-12-29 00:10:00|1878.77|1877.97|1879.94|1879.14|1880.51|1879.71|1878.64|1877.87|528
1609200900000|2020-12-29 00:15:00|1879.95|1879.15|1879.72|1878.92|1880.01|1879.28|1878.96|1878.3|491
1609201200000|2020-12-29 00:20:00|1879.73|1878.93|1878.85|1878.35|1879.74|1879.17|1878.82|1878.2|441
1609201500000|2020-12-29 00:25:00|1878.86|1878.36|1879.75|1878.95|1879.87|1879.23|1878.86|1878.36|388
1609201800000|2020-12-29 00:30:00|1879.58|1879.08|1879.97|1879.47|1880.02|1879.49|1879.35|1878.73|424
1609202100000|2020-12-29 00:35:00|1879.99|1879.49|1879.38|1878.88|1880.22|1879.58|1879.36|1878.75|396
1609202400000|2020-12-29 00:40:00|1879.4|1878.9|1878.86|1878.36|1879.78|1879.13|1878.83|1878.19|348
1609202700000|2020-12-29 00:45:00|1878.82|1878.32|1879.35|1878.85|1879.62|1879|1878.73|1878.11|339
1609203000000|2020-12-29 00:50:00|1879.32|1878.82|1879.19|1878.69|1879.48|1878.82|1878.82|1878.21|396
1609203300000|2020-12-29 00:55:00|1879.18|1878.68|1878.98|1878.18|1879.32|1878.77|1878.43|1877.81|499
1609203600000|2020-12-29 01:00:00|1879.04|1878.24|1881.24|1880.44|1883.02|1882.48|1879.01|1878.23|1295
1609203900000|2020-12-29 01:05:00|1881.23|1880.43|1881.32|1880.52|1881.8|1881.16|1880.36|1879.71|748
1609204200000|2020-12-29 01:10:00|1881.33|1880.53|1879.17|1878.67|1881.85|1881.24|1878.96|1878.33|763
1609204500000|2020-12-29 01:15:00|1879.18|1878.68|1878.83|1878.33|1879.6|1878.95|1877.69|1877.17|794
1609204800000|2020-12-29 01:20:00|1878.97|1878.17|1878.25|1877.75|1879.27|1878.61|1878.21|1877.59|599
1609205100000|2020-12-29 01:25:00|1878.4|1877.6|1879.05|1878.55|1879.25|1878.57|1878.08|1877.48|640
1609205400000|2020-12-29 01:30:00|1879.07|1878.57|1879.53|1879.03|1879.86|1879.28|1878.58|1878.08|725
1609205700000|2020-12-29 01:35:00|1879.54|1879.04|1880.86|1880.36|1880.93|1880.36|1879.44|1878.9|777
1609206000000|2020-12-29 01:40:00|1880.84|1880.34|1879.57|1879.07|1880.88|1880.38|1879.57|1878.94|680
1609206300000|2020-12-29 01:45:00|1879.58|1879.08|1878.67|1878.17|1879.75|1879.19|1877.84|1877.18|921
1609206600000|2020-12-29 01:50:00|1878.66|1878.16|1878.58|1878.08|1879.26|1878.64|1878.42|1877.88|715
1609206900000|2020-12-29 01:55:00|1878.61|1878.11|1878.8|1878.3|1879.24|1878.59|1878.42|1877.86|659
1609207200000|2020-12-29 02:00:00|1878.72|1878.22|1876.44|1875.64|1879.18|1878.61|1875.65|1875.07|1164
1609207500000|2020-12-29 02:05:00|1876.45|1875.65|1876.37|1875.87|1876.98|1876.36|1875.44|1874.94|924
1609207800000|2020-12-29 02:10:00|1876.36|1875.86|1876.13|1875.63|1877.01|1876.43|1875.86|1875.25|745
1609208100000|2020-12-29 02:15:00|1876.12|1875.62|1876.34|1875.84|1876.54|1875.99|1875.91|1875.31|442
1609208400000|2020-12-29 02:20:00|1876.32|1875.82|1877|1876.5|1877.2|1876.62|1875.71|1875.06|540
1609208700000|2020-12-29 02:25:00|1877.01|1876.51|1877.16|1876.66|1877.37|1876.8|1876.7|1876.11|439
1609209000000|2020-12-29 02:30:00|1877.19|1876.69|1878.01|1877.51|1878.34|1877.84|1876.96|1876.35|683
1609209300000|2020-12-29 02:35:00|1878.02|1877.52|1879.19|1878.69|1879.4|1878.84|1877.92|1877.35|611
1609209600000|2020-12-29 02:40:00|1879.21|1878.71|1879.94|1879.14|1880.18|1879.66|1879.17|1878.5|685
1609209900000|2020-12-29 02:45:00|1879.92|1879.12|1878.58|1877.78|1879.92|1879.19|1878.34|1877.73|543
1609210200000|2020-12-29 02:50:00|1878.57|1877.77|1878.34|1877.84|1878.57|1877.94|1877.59|1877|636
1609210500000|2020-12-29 02:55:00|1878.33|1877.83|1878.37|1877.87|1878.91|1878.31|1877.92|1877.38|619
1609210800000|2020-12-29 03:00:00|1878.35|1877.85|1875.91|1875.41|1878.41|1877.91|1875.57|1874.96|1222
1609211100000|2020-12-29 03:05:00|1875.92|1875.42|1877.53|1877.03|1877.76|1877.18|1875.72|1875.12|795
1609211400000|2020-12-29 03:10:00|1877.49|1876.99|1878.41|1877.91|1879.03|1878.53|1877.33|1876.69|745
1609211700000|2020-12-29 03:15:00|1878.44|1877.94|1880.62|1880.12|1882.45|1881.88|1878.14|1877.59|1137
1609212000000|2020-12-29 03:20:00|1880.57|1880.07|1879.99|1879.49|1881.13|1880.63|1879.79|1879.23|699
1609212300000|2020-12-29 03:25:00|1880.15|1879.35|1879.89|1879.39|1880.45|1879.87|1879.55|1878.95|595
1609212600000|2020-12-29 03:30:00|1879.91|1879.41|1880.58|1880.08|1880.6|1880.08|1879.91|1879.41|341
1609212900000|2020-12-29 03:35:00|1880.57|1880.07|1879.88|1879.38|1881.11|1880.6|1879.85|1879.28|483
1609213200000|2020-12-29 03:40:00|1879.86|1879.36|1880.5|1880|1880.74|1880.09|1879.81|1879.2|354
1609213500000|2020-12-29 03:45:00|1880.67|1879.87|1879.95|1879.45|1880.68|1880.04|1878.84|1878.34|422
1609213800000|2020-12-29 03:50:00|1880.1|1879.3|1880.15|1879.65|1880.36|1879.78|1879.79|1879.18|313
1609214100000|2020-12-29 03:55:00|1880.16|1879.66|1879.99|1879.49|1881.42|1880.92|1879.85|1879.2|489
1609214400000|2020-12-29 04:00:00|1879.98|1879.48|1880.46|1879.96|1880.66|1880.05|1879.71|1879.06|383
1609214700000|2020-12-29 04:05:00|1880.45|1879.95|1880.59|1880.09|1881.24|1880.68|1880.38|1879.75|375
1609215000000|2020-12-29 04:10:00|1880.6|1880.1|1880.1|1879.6|1880.93|1880.36|1879.98|1879.44|362
1609215300000|2020-12-29 04:15:00|1880.09|1879.59|1879.79|1879.29|1880.64|1880.13|1879.72|1879.09|367
1609215600000|2020-12-29 04:20:00|1879.76|1879.26|1879.18|1878.68|1879.91|1879.37|1879.06|1878.47|407
1609215900000|2020-12-29 04:25:00|1879.19|1878.69|1879.39|1878.89|1879.85|1879.17|1878.69|1878.19|356
1609216200000|2020-12-29 04:30:00|1879.4|1878.9|1879.39|1878.89|1879.9|1879.33|1879.32|1878.78|302
1609216500000|2020-12-29 04:35:00|1879.4|1878.9|1879.2|1878.7|1880.07|1879.42|1879.12|1878.59|456
1609216800000|2020-12-29 04:40:00|1879.19|1878.69|1879.07|1878.57|1880.03|1879.48|1878.85|1878.24|422
1609217100000|2020-12-29 04:45:00|1879|1878.5|1878.63|1878.13|1879.8|1879.17|1878.63|1878.13|371
1609217400000|2020-12-29 04:50:00|1878.66|1878.16|1878.61|1878.11|1879.17|1878.67|1878.45|1877.93|306
1609217700000|2020-12-29 04:55:00|1878.62|1878.12|1877.67|1877.17|1878.66|1878.16|1877.56|1876.95|415
1609218000000|2020-12-29 05:00:00|1877.61|1877.11|1878|1877.5|1878.7|1878.08|1877.47|1876.96|588
1609218300000|2020-12-29 05:05:00|1878.01|1877.51|1878.07|1877.57|1878.35|1877.85|1877.72|1877.15|325
1609218600000|2020-12-29 05:10:00|1878.09|1877.59|1878.05|1877.55|1878.32|1877.82|1877.88|1877.38|339
1609218900000|2020-12-29 05:15:00|1878.06|1877.56|1878.22|1877.72|1878.61|1878.11|1878.01|1877.51|325
1609219200000|2020-12-29 05:20:00|1878.21|1877.71|1878.96|1878.46|1878.97|1878.47|1878.15|1877.62|258
1609219500000|2020-12-29 05:25:00|1878.93|1878.43|1879.01|1878.51|1879.2|1878.59|1878.59|1878|354
1609219800000|2020-12-29 05:30:00|1879|1878.5|1879.99|1879.49|1880.05|1879.55|1879|1878.5|781
1609220100000|2020-12-29 05:35:00|1879.98|1879.48|1878.59|1878.09|1880.15|1879.63|1878.38|1877.88|667
1609220400000|2020-12-29 05:40:00|1878.61|1878.11|1876.81|1876.31|1878.72|1878.11|1876.25|1875.75|951
1609220700000|2020-12-29 05:45:00|1876.74|1876.24|1876.43|1875.93|1876.74|1876.24|1875.92|1875.42|751
1609221000000|2020-12-29 05:50:00|1876.4|1875.9|1876.8|1876.3|1876.83|1876.3|1875.86|1875.36|713
1609221300000|2020-12-29 05:55:00|1876.79|1876.29|1877.31|1876.81|1877.63|1877.06|1876.39|1875.89|694
1609221600000|2020-12-29 06:00:00|1877.29|1876.79|1876.99|1876.49|1877.49|1876.9|1876.59|1876.03|618
1609221900000|2020-12-29 06:05:00|1876.97|1876.47|1879|1878.5|1879.21|1878.71|1876.88|1876.34|762
1609222200000|2020-12-29 06:10:00|1878.98|1878.48|1879.51|1879.01|1879.99|1879.38|1878.65|1878.02|562
1609222500000|2020-12-29 06:15:00|1879.49|1878.99|1878.87|1878.37|1879.75|1879.09|1878.79|1878.15|658
1609222800000|2020-12-29 06:20:00|1878.93|1878.43|1879.26|1878.76|1880.05|1879.48|1878.79|1878.29|742
1609223100000|2020-12-29 06:25:00|1879.25|1878.75|1878.79|1878.29|1879.4|1878.77|1878.68|1878.05|510
1609223400000|2020-12-29 06:30:00|1878.78|1878.28|1877.85|1877.35|1878.94|1878.38|1877.38|1876.8|600
1609223700000|2020-12-29 06:35:00|1877.86|1877.36|1876.19|1875.69|1878.33|1877.74|1875.99|1875.4|968
1609224000000|2020-12-29 06:40:00|1876.05|1875.55|1877.71|1877.21|1878.09|1877.44|1875.9|1875.37|984
1609224300000|2020-12-29 06:45:00|1877.73|1877.23|1877.88|1877.38|1878.55|1877.95|1877.56|1877.06|810
1609224600000|2020-12-29 06:50:00|1877.87|1877.37|1878.11|1877.31|1878.26|1877.73|1877.45|1876.94|642
1609224900000|2020-12-29 06:55:00|1877.94|1877.44|1878.9|1878.4|1879.18|1878.68|1877.3|1876.72|613
1609225200000|2020-12-29 07:00:00|1878.93|1878.43|1879.06|1878.56|1879.83|1879.19|1878.43|1877.84|693
1609225500000|2020-12-29 07:05:00|1879.07|1878.57|1879.49|1878.99|1879.7|1879.16|1878.84|1878.23|633
1609225800000|2020-12-29 07:10:00|1879.5|1879|1879.14|1878.64|1879.6|1879.05|1878.99|1878.49|719
1609226100000|2020-12-29 07:15:00|1879.15|1878.65|1879.44|1878.94|1879.77|1879.12|1879.08|1878.44|652
1609226400000|2020-12-29 07:20:00|1879.43|1878.93|1878.05|1877.25|1879.67|1878.99|1877.6|1876.93|884
1609226700000|2020-12-29 07:25:00|1877.92|1877.42|1877.63|1877.13|1878.26|1877.74|1877.22|1876.6|818
1609227000000|2020-12-29 07:30:00|1877.61|1877.11|1878.8|1878.3|1878.89|1878.39|1877.32|1876.69|622
1609227300000|2020-12-29 07:35:00|1878.81|1878.31|1878.41|1877.91|1879.28|1878.76|1878.3|1877.8|603
1609227600000|2020-12-29 07:40:00|1878.42|1877.92|1878.81|1878.31|1879.09|1878.54|1878.23|1877.73|437
1609227900000|2020-12-29 07:45:00|1878.82|1878.32|1878.68|1878.18|1879.46|1878.96|1878.65|1878.15|450
1609228200000|2020-12-29 07:50:00|1878.67|1878.17|1878.75|1878.25|1879.3|1878.8|1878.25|1877.75|477
1609228500000|2020-12-29 07:55:00|1878.76|1878.26|1880|1879.5|1880.09|1879.59|1878.64|1878.14|524
1609228800000|2020-12-29 08:00:00|1879.98|1879.48|1880.58|1880.08|1881.31|1880.75|1879.98|1879.48|961
1609229100000|2020-12-29 08:05:00|1880.62|1880.12|1881.42|1880.92|1882.13|1881.63|1880.17|1879.67|1145
1609229400000|2020-12-29 08:10:00|1881.41|1880.91|1883.17|1882.67|1883.91|1883.38|1881.41|1880.91|1126
1609229700000|2020-12-29 08:15:00|1883.16|1882.66|1882.17|1881.67|1883.65|1883.15|1882.12|1881.62|729
1609230000000|2020-12-29 08:20:00|1882.15|1881.65|1881.84|1881.34|1882.21|1881.71|1881.54|1881.04|480
1609230300000|2020-12-29 08:25:00|1881.83|1881.33|1882.47|1881.97|1882.69|1882.14|1881.68|1881.18|505
1609230600000|2020-12-29 08:30:00|1882.48|1881.98|1881.48|1880.98|1882.63|1882.13|1881.45|1880.95|588
1609230900000|2020-12-29 08:35:00|1881.47|1880.97|1881.65|1881.15|1881.89|1881.39|1881.4|1880.9|372
1609231200000|2020-12-29 08:40:00|1881.62|1881.12|1881.99|1881.49|1882.02|1881.52|1881.39|1880.89|372
1609231500000|2020-12-29 08:45:00|1881.98|1881.48|1880.01|1879.51|1882.22|1881.72|1879.84|1879.34|649
1609231800000|2020-12-29 08:50:00|1880.03|1879.53|1879.32|1878.82|1880.36|1879.86|1878.9|1878.4|601
1609232100000|2020-12-29 08:55:00|1879.29|1878.79|1878.08|1877.58|1879.38|1878.88|1877.82|1877.32|674
1609232400000|2020-12-29 09:00:00|1878.07|1877.57|1878.27|1877.77|1878.51|1878.01|1876.97|1876.47|572
1609232700000|2020-12-29 09:05:00|1878.28|1877.78|1878.8|1878.3|1879.11|1878.61|1878.27|1877.77|633
1609233000000|2020-12-29 09:10:00|1878.82|1878.32|1879.35|1878.85|1879.72|1879.22|1878.51|1878.01|724
1609233300000|2020-12-29 09:15:00|1879.34|1878.84|1879.19|1878.69|1879.43|1878.93|1878.03|1877.53|701
1609233600000|2020-12-29 09:20:00|1879.2|1878.7|1880.5|1880|1880.53|1880.03|1879.03|1878.53|634
1609233900000|2020-12-29 09:25:00|1880.49|1879.99|1880.43|1879.93|1880.72|1880.22|1879.98|1879.48|533
1609234200000|2020-12-29 09:30:00|1880.46|1879.96|1883.36|1882.86|1883.55|1883.05|1880.31|1879.81|890
1609234500000|2020-12-29 09:35:00|1883.35|1882.85|1882.15|1881.65|1883.35|1882.85|1881.9|1881.4|790
1609234800000|2020-12-29 09:40:00|1882.2|1881.7|1882.22|1881.72|1882.42|1881.92|1881.76|1881.26|520
1609235100000|2020-12-29 09:45:00|1882.21|1881.71|1883.25|1882.75|1883.33|1882.83|1881.9|1881.4|547
1609235400000|2020-12-29 09:50:00|1883.29|1882.79|1882.49|1881.99|1883.43|1882.89|1882.25|1881.75|654
1609235700000|2020-12-29 09:55:00|1882.5|1882|1882.18|1881.68|1882.51|1882.01|1881.86|1881.36|481
1609236000000|2020-12-29 10:00:00|1882.2|1881.7|1882.93|1882.43|1883.35|1882.85|1882.09|1881.59|706
1609236300000|2020-12-29 10:05:00|1882.92|1882.42|1881.87|1881.37|1883.35|1882.85|1881.69|1881.11|644
1609236600000|2020-12-29 10:10:00|1881.85|1881.35|1881.7|1881.2|1882.31|1881.8|1881.69|1881.19|518
1609236900000|2020-12-29 10:15:00|1881.69|1881.19|1880.21|1879.71|1882.75|1882.25|1880.05|1879.39|813
1609237200000|2020-12-29 10:20:00|1880.26|1879.76|1881.32|1880.82|1881.47|1880.97|1880.25|1879.72|656
1609237500000|2020-12-29 10:25:00|1881.31|1880.81|1879.63|1879.13|1881.59|1881.09|1879.08|1878.58|647
1609237800000|2020-12-29 10:30:00|1879.71|1879.21|1876.59|1876.09|1879.9|1879.4|1874.6|1874.1|1413
1609238100000|2020-12-29 10:35:00|1876.57|1876.07|1877.59|1877.09|1878.04|1877.54|1876.54|1875.92|907
1609238400000|2020-12-29 10:40:00|1877.58|1877.08|1877.38|1876.88|1877.77|1877.16|1876.54|1876.03|760
1609238700000|2020-12-29 10:45:00|1877.26|1876.76|1877.03|1876.53|1877.42|1876.9|1876.8|1876.27|557
1609239000000|2020-12-29 10:50:00|1877.07|1876.57|1878.07|1877.57|1878.17|1877.67|1877.02|1876.52|548
1609239300000|2020-12-29 10:55:00|1878.1|1877.6|1878|1877.5|1878.49|1877.99|1877.65|1877.15|546
1609239600000|2020-12-29 11:00:00|1878.01|1877.51|1879.07|1878.57|1879.08|1878.58|1877.89|1877.39|545
1609239900000|2020-12-29 11:05:00|1879.11|1878.61|1879.37|1878.87|1879.86|1879.27|1878.83|1878.33|686
1609240200000|2020-12-29 11:10:00|1879.39|1878.89|1879.55|1879.05|1879.8|1879.26|1878.97|1878.47|542
1609240500000|2020-12-29 11:15:00|1879.56|1879.06|1879.6|1879.1|1880.64|1880.14|1879.33|1878.83|659
1609240800000|2020-12-29 11:20:00|1879.61|1879.11|1878.23|1877.73|1879.66|1879.16|1878.18|1877.68|645
1609241100000|2020-12-29 11:25:00|1878.18|1877.68|1878.34|1877.84|1878.48|1877.95|1877.3|1876.8|755
1609241400000|2020-12-29 11:30:00|1878.37|1877.87|1878.44|1877.94|1878.98|1878.48|1877.91|1877.41|665
1609241700000|2020-12-29 11:35:00|1878.41|1877.91|1879.1|1878.6|1879.39|1878.79|1878.41|1877.91|589
1609242000000|2020-12-29 11:40:00|1879.12|1878.62|1879.19|1878.69|1879.38|1878.75|1878.84|1878.28|486
1609242300000|2020-12-29 11:45:00|1879.18|1878.68|1878.08|1877.58|1879.51|1878.91|1878.05|1877.55|600
1609242600000|2020-12-29 11:50:00|1878.1|1877.6|1877.86|1877.36|1878.1|1877.6|1877.5|1876.93|609
1609242900000|2020-12-29 11:55:00|1877.85|1877.35|1877.56|1877.06|1878.12|1877.51|1877.25|1876.75|491
1609243200000|2020-12-29 12:00:00|1877.57|1877.07|1878.6|1878.1|1878.89|1878.27|1877.14|1876.61|861
1609243500000|2020-12-29 12:05:00|1878.59|1878.09|1877.81|1877.31|1878.99|1878.42|1877.73|1877.18|826
1609243800000|2020-12-29 12:10:00|1877.83|1877.33|1878.65|1878.15|1878.81|1878.31|1877.39|1876.78|687
1609244100000|2020-12-29 12:15:00|1878.64|1878.14|1877.7|1877.2|1878.81|1878.31|1877.69|1877.16|588
1609244400000|2020-12-29 12:20:00|1877.69|1877.19|1876.76|1876.26|1877.96|1877.46|1876.11|1875.61|1009
1609244700000|2020-12-29 12:25:00|1876.89|1876.09|1876.97|1876.47|1877.18|1876.58|1876.62|1876.08|649
1609245000000|2020-12-29 12:30:00|1876.94|1876.44|1879.32|1878.82|1879.72|1879.18|1876.86|1876.36|998
1609245300000|2020-12-29 12:35:00|1879.33|1878.83|1879.87|1879.07|1880.04|1879.42|1878.85|1878.21|838
1609245600000|2020-12-29 12:40:00|1879.78|1879.28|1879.77|1879.27|1880.49|1879.9|1879.6|1879.04|955
1609245900000|2020-12-29 12:45:00|1879.72|1879.22|1879.58|1879.08|1880.29|1879.79|1879.31|1878.81|681
1609246200000|2020-12-29 12:50:00|1879.59|1879.09|1878.66|1878.16|1879.89|1879.38|1877.74|1877.24|725
1609246500000|2020-12-29 12:55:00|1878.67|1878.17|1878.65|1878.15|1879.35|1878.72|1877.85|1877.35|819
1609246800000|2020-12-29 13:00:00|1878.62|1878.12|1876.07|1875.57|1879.31|1878.81|1875.65|1875.15|1249
1609247100000|2020-12-29 13:05:00|1876.12|1875.62|1876.16|1875.66|1876.57|1876.04|1874.76|1874.26|1321
1609247400000|2020-12-29 13:10:00|1876.17|1875.67|1877.18|1876.68|1878.49|1877.99|1876.16|1875.66|1090
1609247700000|2020-12-29 13:15:00|1877.17|1876.67|1877.55|1877.05|1878.54|1878.04|1876.64|1876.14|1068
1609248000000|2020-12-29 13:20:00|1877.62|1877.12|1879.97|1879.47|1881.71|1881.21|1877.55|1877.05|1337
1609248300000|2020-12-29 13:25:00|1879.96|1879.46|1879.37|1878.87|1881.34|1880.84|1879.37|1878.87|1032
1609248600000|2020-12-29 13:30:00|1879.45|1878.95|1880.35|1879.85|1880.48|1879.95|1879.07|1878.51|1081
1609248900000|2020-12-29 13:35:00|1880.36|1879.86|1879.17|1878.67|1880.39|1879.89|1878.65|1878.13|930
1609249200000|2020-12-29 13:40:00|1879.16|1878.66|1877.36|1876.86|1879.21|1878.71|1877.31|1876.71|1112
1609249500000|2020-12-29 13:45:00|1877.34|1876.84|1878.88|1878.38|1879.1|1878.6|1876.8|1876.3|1126
1609249800000|2020-12-29 13:50:00|1878.84|1878.34|1879.99|1879.49|1880.78|1880.2|1878.77|1878.27|1193
1609250100000|2020-12-29 13:55:00|1880.01|1879.51|1880.25|1879.45|1880.68|1880.18|1879.29|1878.72|931
1609250400000|2020-12-29 14:00:00|1880.15|1879.65|1879.99|1879.49|1881.04|1880.38|1879.03|1878.44|1159
1609250700000|2020-12-29 14:05:00|1880.01|1879.51|1879.72|1879.22|1880.7|1880.2|1879.13|1878.63|966
1609251000000|2020-12-29 14:10:00|1879.7|1879.2|1879.43|1878.93|1880.65|1880.15|1878.69|1878.19|960
1609251300000|2020-12-29 14:15:00|1879.51|1879.01|1880.21|1879.71|1880.29|1879.74|1878.3|1877.8|967
1609251600000|2020-12-29 14:20:00|1880.22|1879.72|1881.12|1880.62|1881.37|1880.87|1879.84|1879.2|766
1609251900000|2020-12-29 14:25:00|1881.11|1880.61|1879.38|1878.88|1881.47|1880.97|1879.31|1878.81|844
1609252200000|2020-12-29 14:30:00|1879.33|1878.83|1879.43|1878.93|1880.84|1880.33|1878.59|1878.09|1285
1609252500000|2020-12-29 14:35:00|1879.47|1878.97|1879.3|1878.8|1880.44|1879.94|1877.47|1876.97|1339
1609252800000|2020-12-29 14:40:00|1879.29|1878.79|1879.43|1878.93|1880.39|1879.89|1878.18|1877.68|1223
1609253100000|2020-12-29 14:45:00|1879.45|1878.95|1880.24|1879.74|1880.57|1880|1879.27|1878.77|1206
1609253400000|2020-12-29 14:50:00|1880.2|1879.7|1880.48|1879.98|1880.92|1880.42|1879.91|1879.41|1179
1609253700000|2020-12-29 14:55:00|1880.43|1879.93|1878.75|1878.25|1880.51|1880.01|1877.36|1876.84|1390
1609254000000|2020-12-29 15:00:00|1878.72|1878.22|1876.93|1876.43|1878.79|1878.29|1874.43|1873.93|1711
1609254300000|2020-12-29 15:05:00|1876.92|1876.42|1878.06|1877.56|1878.47|1877.84|1876.03|1875.45|1278
1609254600000|2020-12-29 15:10:00|1878.07|1877.57|1873.66|1873.16|1878.11|1877.61|1872.06|1871.56|1528
1609254900000|2020-12-29 15:15:00|1873.67|1873.17|1877.38|1876.88|1877.86|1877.36|1872.89|1872.39|1527
1609255200000|2020-12-29 15:20:00|1877.42|1876.92|1877.4|1876.9|1878.42|1877.92|1877.08|1876.58|1372
1609255500000|2020-12-29 15:25:00|1877.39|1876.89|1877.65|1877.15|1878.36|1877.86|1877.39|1876.89|1306
1609255800000|2020-12-29 15:30:00|1877.66|1877.16|1878.2|1877.7|1878.77|1878.27|1877.53|1877.03|1156
1609256100000|2020-12-29 15:35:00|1878.19|1877.69|1878.73|1878.23|1879.31|1878.81|1878.12|1877.62|1122
1609256400000|2020-12-29 15:40:00|1878.66|1878.16|1878.77|1878.27|1879.2|1878.7|1878.15|1877.65|972
1609256700000|2020-12-29 15:45:00|1878.78|1878.28|1878.74|1878.24|1879.98|1879.48|1878.27|1877.77|1160
1609257000000|2020-12-29 15:50:00|1878.73|1878.23|1880.21|1879.71|1880.6|1880.1|1878.55|1878.05|1062
1609257300000|2020-12-29 15:55:00|1880.24|1879.74|1879.51|1879.01|1880.3|1879.8|1878.93|1878.43|1193
1609257600000|2020-12-29 16:00:00|1879.5|1879|1879.38|1878.88|1879.89|1879.39|1878.62|1878.12|1072
1609257900000|2020-12-29 16:05:00|1879.36|1878.86|1881.02|1880.52|1881.43|1880.93|1878.98|1878.41|1143
1609258200000|2020-12-29 16:10:00|1881.05|1880.55|1880.43|1879.93|1881.09|1880.59|1880.03|1879.53|1032
1609258500000|2020-12-29 16:15:00|1880.44|1879.94|1880.39|1879.89|1881.27|1880.77|1880.26|1879.76|1077
1609258800000|2020-12-29 16:20:00|1880.41|1879.91|1881.42|1880.92|1881.87|1881.37|1880.29|1879.79|1092
1609259100000|2020-12-29 16:25:00|1881.43|1880.93|1883.07|1882.57|1883.19|1882.69|1881.43|1880.93|1051
1609259400000|2020-12-29 16:30:00|1883.08|1882.58|1884.81|1884.31|1886.86|1886.23|1882.99|1882.49|1447
1609259700000|2020-12-29 16:35:00|1884.78|1884.28|1885.01|1884.51|1885.57|1885.07|1884.55|1884.05|1062
1609260000000|2020-12-29 16:40:00|1885.02|1884.52|1883.54|1883.04|1885.59|1885.09|1883.42|1882.92|1067
1609260300000|2020-12-29 16:45:00|1883.52|1883.02|1883.4|1882.9|1884.08|1883.53|1882.73|1882.23|1026
1609260600000|2020-12-29 16:50:00|1883.36|1882.86|1881.66|1881.16|1883.92|1883.28|1881.11|1880.46|1080
1609260900000|2020-12-29 16:55:00|1881.8|1881|1881.12|1880.62|1882.07|1881.57|1880.9|1880.4|895
1609261200000|2020-12-29 17:00:00|1881.17|1880.67|1881.02|1880.52|1881.74|1881.24|1880.93|1880.43|922
1609261500000|2020-12-29 17:05:00|1881.01|1880.51|1881.84|1881.34|1881.91|1881.41|1880.85|1880.35|727
1609261800000|2020-12-29 17:10:00|1881.85|1881.35|1880.63|1880.13|1881.85|1881.35|1880.15|1879.65|708
1609262100000|2020-12-29 17:15:00|1880.62|1880.12|1879.9|1879.4|1881.03|1880.53|1879.9|1879.4|680
1609262400000|2020-12-29 17:20:00|1879.92|1879.42|1878.89|1878.39|1880.1|1879.6|1878.12|1877.62|996
1609262700000|2020-12-29 17:25:00|1878.86|1878.36|1879.41|1878.91|1879.42|1878.92|1878.52|1878.02|836
1609263000000|2020-12-29 17:30:00|1879.4|1878.9|1878.24|1877.74|1879.84|1879.34|1877.88|1877.38|855
1609263300000|2020-12-29 17:35:00|1878.25|1877.75|1879|1878.5|1879.7|1879.2|1878.25|1877.75|816
1609263600000|2020-12-29 17:40:00|1879.06|1878.56|1880.21|1879.71|1880.88|1880.38|1879.04|1878.54|764
1609263900000|2020-12-29 17:45:00|1880.22|1879.72|1878.31|1877.81|1880.37|1879.87|1877.77|1877.27|872
1609264200000|2020-12-29 17:50:00|1878.26|1877.76|1878.97|1878.47|1879.44|1878.94|1878.03|1877.53|788
1609264500000|2020-12-29 17:55:00|1878.94|1878.44|1879.41|1878.91|1879.77|1879.27|1878.69|1878.19|717
1609264800000|2020-12-29 18:00:00|1879.4|1878.9|1879.12|1878.62|1879.86|1879.36|1878.77|1878.27|901
1609265100000|2020-12-29 18:05:00|1879.14|1878.64|1878.72|1878.22|1879.31|1878.81|1877.65|1877.15|918
1609265400000|2020-12-29 18:10:00|1878.69|1878.19|1878.91|1878.41|1878.97|1878.47|1877.79|1877.29|819
1609265700000|2020-12-29 18:15:00|1878.92|1878.42|1879.31|1878.81|1879.42|1878.92|1878.64|1878.14|547
1609266000000|2020-12-29 18:20:00|1879.3|1878.8|1878.91|1878.41|1879.35|1878.85|1877.92|1877.33|577
1609266300000|2020-12-29 18:25:00|1878.99|1878.49|1879|1878.5|1879.21|1878.71|1878.32|1877.82|709
1609266600000|2020-12-29 18:30:00|1879.03|1878.53|1879.11|1878.61|1879.13|1878.63|1878.23|1877.73|556
1609266900000|2020-12-29 18:35:00|1879.12|1878.62|1878.76|1878.26|1879.22|1878.72|1878.27|1877.77|356
1609267200000|2020-12-29 18:40:00|1878.79|1878.29|1878.3|1877.8|1878.92|1878.42|1878.12|1877.62|510
1609267500000|2020-12-29 18:45:00|1878.31|1877.81|1878.51|1878.01|1879.3|1878.8|1877.46|1876.96|456
1609267800000|2020-12-29 18:50:00|1878.52|1878.02|1877.64|1877.14|1878.55|1878.05|1877.3|1876.8|492
1609268100000|2020-12-29 18:55:00|1877.65|1877.15|1878.2|1877.7|1878.41|1877.91|1877.6|1877.1|337
1609268400000|2020-12-29 19:00:00|1878.18|1877.68|1878.17|1877.67|1878.22|1877.72|1877.39|1876.89|585
1609268700000|2020-12-29 19:05:00|1878.19|1877.69|1878.24|1877.74|1878.6|1878.1|1878.02|1877.52|491
1609269000000|2020-12-29 19:10:00|1878.25|1877.75|1877.64|1877.14|1878.51|1878.01|1877.59|1877.09|475
1609269300000|2020-12-29 19:15:00|1877.63|1877.13|1877.86|1877.36|1878.14|1877.64|1877.46|1876.96|482
1609269600000|2020-12-29 19:20:00|1877.85|1877.35|1877.88|1877.38|1877.88|1877.38|1876.95|1876.45|546
1609269900000|2020-12-29 19:25:00|1877.89|1877.39|1878.45|1877.95|1878.66|1878.16|1877.73|1877.23|497
1609270200000|2020-12-29 19:30:00|1878.44|1877.94|1879.13|1878.63|1879.22|1878.72|1878.32|1877.82|499
1609270500000|2020-12-29 19:35:00|1879.12|1878.62|1879.23|1878.73|1879.27|1878.77|1878.3|1877.8|377
1609270800000|2020-12-29 19:40:00|1879.26|1878.76|1878.36|1877.86|1879.3|1878.8|1878.24|1877.74|352
1609271100000|2020-12-29 19:45:00|1878.38|1877.88|1878.71|1878.21|1878.95|1878.4|1878.38|1877.88|269
1609271400000|2020-12-29 19:50:00|1878.7|1878.2|1878.62|1878.12|1879.01|1878.51|1878.37|1877.87|348
1609271700000|2020-12-29 19:55:00|1878.68|1878.18|1878.98|1878.48|1879.02|1878.52|1878.51|1878.01|398
1609272000000|2020-12-29 20:00:00|1878.99|1878.49|1878.54|1878.04|1879.02|1878.52|1878.09|1877.59|427
1609272300000|2020-12-29 20:05:00|1878.55|1878.05|1879.28|1878.78|1879.36|1878.86|1878.31|1877.81|355
1609272600000|2020-12-29 20:10:00|1879.3|1878.8|1879.19|1878.69|1879.77|1879.2|1879.17|1878.67|397
1609272900000|2020-12-29 20:15:00|1879.18|1878.68|1879.38|1878.88|1880.02|1879.52|1879.11|1878.61|496
1609273200000|2020-12-29 20:20:00|1879.37|1878.87|1879.48|1878.98|1879.64|1879.14|1879.16|1878.66|417
1609273500000|2020-12-29 20:25:00|1879.47|1878.97|1879.44|1878.94|1879.66|1879.16|1879.26|1878.76|407
1609273800000|2020-12-29 20:30:00|1879.45|1878.95|1879.22|1878.72|1879.49|1878.99|1878.9|1878.4|331
1609274100000|2020-12-29 20:35:00|1879.21|1878.71|1879.69|1879.19|1879.96|1879.46|1879.21|1878.71|273
1609274400000|2020-12-29 20:40:00|1879.68|1879.18|1879.94|1879.44|1879.99|1879.49|1879.58|1879.08|326
1609274700000|2020-12-29 20:45:00|1879.93|1879.43|1879.89|1879.39|1880.09|1879.51|1879.49|1878.99|288
1609275000000|2020-12-29 20:50:00|1879.9|1879.4|1880.05|1879.55|1880.3|1879.8|1879.74|1879.24|354
1609275300000|2020-12-29 20:55:00|1880.08|1879.58|1879.35|1878.85|1880.11|1879.61|1879.01|1878.51|620
1609275600000|2020-12-29 21:00:00|1879.38|1878.88|1879.32|1878.82|1879.67|1879.05|1878.93|1878.43|373
1609275900000|2020-12-29 21:05:00|1879.33|1878.83|1878.68|1878.18|1879.33|1878.83|1878.59|1877.94|283
1609276200000|2020-12-29 21:10:00|1878.64|1878.14|1878.36|1877.86|1878.77|1878.18|1878.34|1877.73|258
1609276500000|2020-12-29 21:15:00|1878.19|1877.69|1878.84|1878.34|1878.93|1878.34|1877.38|1876.79|296
1609276800000|2020-12-29 21:20:00|1878.8|1878.3|1877.86|1877.36|1878.97|1878.34|1877.84|1877.19|290
1609277100000|2020-12-29 21:25:00|1877.85|1877.35|1878.26|1877.76|1878.33|1877.76|1877.69|1877.04|198
1609277400000|2020-12-29 21:30:00|1878.28|1877.78|1878.34|1877.84|1878.6|1877.96|1878.15|1877.52|231
1609277700000|2020-12-29 21:35:00|1878.33|1877.83|1878.62|1877.82|1878.81|1878.22|1878.12|1877.45|169
1609278000000|2020-12-29 21:40:00|1878.68|1877.88|1878.26|1877.46|1878.68|1878|1877.84|1877.16|261
1609278300000|2020-12-29 21:45:00|1878.27|1877.47|1878.77|1877.97|1878.82|1878.19|1877.76|1877.15|325
1609278600000|2020-12-29 21:50:00|1878.67|1878.17|1878.55|1877.75|1878.89|1878.24|1878.43|1877.69|324
1609278900000|2020-12-29 21:55:00|1878.59|1877.79|1878.45|1877.65|1879.39|1878.21|1878.3|1877.25|291
1609282800000|2020-12-29 23:00:00|1878.68|1877.88|1877.89|1877.09|1878.78|1877.98|1877.89|1877.09|561
1609283100000|2020-12-29 23:05:00|1878.17|1877.37|1878.37|1877.57|1878.49|1877.69|1877.7|1876.9|487
1609283400000|2020-12-29 23:10:00|1878.4|1877.6|1878.6|1877.8|1878.88|1878.08|1878.28|1877.48|361
1609283700000|2020-12-29 23:15:00|1878.61|1877.81|1878.49|1877.69|1878.68|1877.88|1878.15|1877.45|211
1609284000000|2020-12-29 23:20:00|1878.5|1877.7|1878.52|1877.72|1878.69|1878.03|1878.26|1877.59|196
1609284300000|2020-12-29 23:25:00|1878.37|1877.87|1878.37|1877.87|1878.71|1878.09|1878.02|1877.35|227
1609284600000|2020-12-29 23:30:00|1878.4|1877.9|1877.81|1877.31|1878.51|1877.9|1877.55|1876.97|298
1609284900000|2020-12-29 23:35:00|1877.83|1877.33|1877.68|1877.18|1878.13|1877.63|1877.3|1876.8|333
1609285200000|2020-12-29 23:40:00|1877.67|1877.17|1878.4|1877.6|1878.41|1877.83|1877.66|1877.02|233
1609285500000|2020-12-29 23:45:00|1878.28|1877.78|1878.4|1877.9|1878.87|1878.25|1878.28|1877.74|355
1609285800000|2020-12-29 23:50:00|1878.41|1877.91|1878.96|1878.46|1879.25|1878.7|1878.36|1877.77|544
1609286100000|2020-12-29 23:55:00|1878.95|1878.45|1879.07|1878.57|1879.32|1878.63|1878.48|1877.89|327
1609286400000|2020-12-30 00:00:00|1879.25|1878.45|1878.75|1878.25|1879.25|1878.6|1878.24|1877.64|521
1609286700000|2020-12-30 00:05:00|1878.74|1878.24|1878.86|1878.36|1879.14|1878.51|1878.53|1877.98|391
1609287000000|2020-12-30 00:10:00|1878.85|1878.35|1878.52|1878.02|1879.15|1878.5|1878.51|1878.01|238
1609287300000|2020-12-30 00:15:00|1878.53|1878.03|1878.67|1878.17|1878.86|1878.27|1878.24|1877.56|334
1609287600000|2020-12-30 00:20:00|1878.68|1878.18|1878.19|1877.69|1878.78|1878.21|1878.13|1877.5|292
1609287900000|2020-12-30 00:25:00|1878.23|1877.73|1878.21|1877.71|1878.55|1877.94|1877.99|1877.4|297
1609288200000|2020-12-30 00:30:00|1878.19|1877.69|1878.22|1877.72|1878.48|1877.91|1878.14|1877.51|206
1609288500000|2020-12-30 00:35:00|1878.21|1877.71|1878.48|1877.98|1878.68|1878.05|1878.1|1877.45|226
1609288800000|2020-12-30 00:40:00|1878.51|1878.01|1878.45|1877.95|1878.81|1878.19|1878.3|1877.7|250
1609289100000|2020-12-30 00:45:00|1878.48|1877.98|1878.69|1878.19|1878.95|1878.35|1878.31|1877.66|305
1609289400000|2020-12-30 00:50:00|1878.66|1878.16|1880.28|1879.78|1880.91|1880.41|1878.46|1877.8|634
1609289700000|2020-12-30 00:55:00|1880.24|1879.74|1880.25|1879.45|1880.31|1879.79|1879.59|1879.01|612
1609290000000|2020-12-30 01:00:00|1880.24|1879.44|1880.67|1880.17|1881.3|1880.8|1879.75|1879.25|1018
1609290300000|2020-12-30 01:05:00|1880.68|1880.18|1881.65|1881.15|1881.98|1881.38|1879.85|1879.33|983
1609290600000|2020-12-30 01:10:00|1881.68|1881.18|1881.83|1881.33|1882.47|1881.97|1881.41|1880.83|929
1609290900000|2020-12-30 01:15:00|1881.79|1881.29|1881.69|1881.19|1882.01|1881.48|1881.03|1880.53|755
1609291200000|2020-12-30 01:20:00|1881.7|1881.2|1881.14|1880.64|1882.1|1881.6|1880.82|1880.28|657
1609291500000|2020-12-30 01:25:00|1881.09|1880.59|1881.49|1880.99|1881.64|1881.03|1880.9|1880.4|574
1609291800000|2020-12-30 01:30:00|1881.51|1881.01|1882.53|1882.03|1882.69|1882.19|1881.28|1880.71|883
1609292100000|2020-12-30 01:35:00|1882.57|1882.07|1884.46|1883.96|1884.64|1884.13|1882.34|1881.84|1130
1609292400000|2020-12-30 01:40:00|1884.45|1883.95|1883.3|1882.8|1884.53|1883.95|1882.96|1882.29|1057
1609292700000|2020-12-30 01:45:00|1883.28|1882.78|1883.61|1883.11|1884.08|1883.35|1883.12|1882.58|961
1609293000000|2020-12-30 01:50:00|1883.6|1883.1|1883.77|1883.27|1884.07|1883.5|1883.17|1882.53|731
1609293300000|2020-12-30 01:55:00|1883.76|1883.26|1883.39|1882.89|1883.87|1883.3|1883.09|1882.59|705
1609293600000|2020-12-30 02:00:00|1883.4|1882.9|1883.32|1882.82|1883.72|1883.22|1883.25|1882.65|515
1609293900000|2020-12-30 02:05:00|1883.34|1882.84|1884.21|1883.71|1884.37|1883.74|1883.27|1882.62|515
1609294200000|2020-12-30 02:10:00|1884.19|1883.69|1884.23|1883.43|1884.56|1883.96|1883.89|1883.3|537
1609294500000|2020-12-30 02:15:00|1884.04|1883.54|1883.38|1882.88|1884.29|1883.74|1883.32|1882.69|488
1609294800000|2020-12-30 02:20:00|1883.37|1882.87|1883.13|1882.63|1883.52|1882.89|1882.93|1882.32|401
1609295100000|2020-12-30 02:25:00|1883.14|1882.64|1882.96|1882.46|1883.6|1883.06|1882.9|1882.36|339
1609295400000|2020-12-30 02:30:00|1882.98|1882.48|1882.96|1882.46|1883.86|1883.27|1882.79|1882.21|618
1609295700000|2020-12-30 02:35:00|1882.97|1882.47|1883.18|1882.68|1883.35|1882.75|1882.75|1882.14|440
1609296000000|2020-12-30 02:40:00|1883.34|1882.54|1883.42|1882.92|1883.5|1882.97|1882.79|1882.22|400
1609296300000|2020-12-30 02:45:00|1883.44|1882.94|1883.67|1883.17|1883.97|1883.37|1882.94|1882.28|617
1609296600000|2020-12-30 02:50:00|1883.68|1883.18|1884.1|1883.6|1884.33|1883.81|1883.55|1882.94|575
1609296900000|2020-12-30 02:55:00|1884.24|1883.44|1883.52|1883.02|1884.26|1883.64|1883.46|1882.8|551
1609297200000|2020-12-30 03:00:00|1883.54|1883.04|1883.54|1883.04|1884.07|1883.48|1883.45|1882.84|536
1609297500000|2020-12-30 03:05:00|1883.55|1883.05|1885.12|1884.62|1885.46|1884.82|1883.5|1883|852
1609297800000|2020-12-30 03:10:00|1885.14|1884.64|1884.34|1883.84|1885.3|1884.8|1884.23|1883.68|760
1609298100000|2020-12-30 03:15:00|1884.33|1883.83|1884.42|1883.92|1884.82|1884.32|1884.27|1883.77|604
1609298400000|2020-12-30 03:20:00|1884.41|1883.91|1884.57|1884.07|1885.02|1884.52|1884.39|1883.79|823
1609298700000|2020-12-30 03:25:00|1884.59|1884.09|1884.65|1884.15|1885.57|1885.07|1884.57|1884.07|663
1609299000000|2020-12-30 03:30:00|1884.64|1884.14|1884.41|1883.91|1884.89|1884.39|1883.92|1883.42|504
1609299300000|2020-12-30 03:35:00|1884.39|1883.89|1884.99|1884.49|1885.15|1884.56|1884.36|1883.86|314
1609299600000|2020-12-30 03:40:00|1885.12|1884.32|1884.91|1884.41|1885.17|1884.53|1884.51|1883.88|394
1609299900000|2020-12-30 03:45:00|1884.9|1884.4|1884.3|1883.8|1884.93|1884.41|1884.18|1883.52|373
1609300200000|2020-12-30 03:50:00|1884.31|1883.81|1884.77|1884.27|1884.87|1884.28|1884.19|1883.5|311
1609300500000|2020-12-30 03:55:00|1884.74|1884.24|1884.6|1884.1|1884.86|1884.31|1884.58|1883.98|226
1609300800000|2020-12-30 04:00:00|1884.59|1884.09|1885.07|1884.57|1885.15|1884.57|1884.5|1883.97|269
1609301100000|2020-12-30 04:05:00|1885.06|1884.56|1885.66|1885.16|1885.81|1885.26|1885.03|1884.46|394
1609301400000|2020-12-30 04:10:00|1885.64|1885.14|1885.8|1885.3|1886.4|1885.8|1885.61|1885.11|476
1609301700000|2020-12-30 04:15:00|1885.92|1885.12|1885.68|1885.18|1886.14|1885.51|1885.49|1884.92|356
1609302000000|2020-12-30 04:20:00|1885.74|1885.24|1885.77|1885.27|1886.07|1885.43|1885.53|1884.87|468
1609302300000|2020-12-30 04:25:00|1885.78|1885.28|1885.62|1885.12|1886.32|1885.7|1885.49|1884.88|371
1609302600000|2020-12-30 04:30:00|1885.63|1885.13|1885.85|1885.35|1885.95|1885.45|1885.55|1884.91|229
1609302900000|2020-12-30 04:35:00|1885.93|1885.43|1885.35|1884.85|1886.27|1885.58|1885.31|1884.71|358
1609303200000|2020-12-30 04:40:00|1885.34|1884.84|1885.74|1885.24|1885.87|1885.25|1885.14|1884.52|280
1609303500000|2020-12-30 04:45:00|1885.75|1885.25|1886.37|1885.87|1886.52|1885.98|1885.75|1885.14|411
1609303800000|2020-12-30 04:50:00|1886.35|1885.85|1885.98|1885.48|1886.45|1885.95|1885.87|1885.27|295
1609304100000|2020-12-30 04:55:00|1885.99|1885.49|1885.8|1885.3|1886.2|1885.59|1885.58|1885.08|260
1609304400000|2020-12-30 05:00:00|1885.78|1885.28|1885.47|1884.97|1885.85|1885.35|1885.1|1884.53|515
1609304700000|2020-12-30 05:05:00|1885.48|1884.98|1885.52|1885.02|1885.88|1885.37|1885.22|1884.64|402
1609305000000|2020-12-30 05:10:00|1885.51|1885.01|1885.42|1884.92|1885.91|1885.34|1885.12|1884.6|388
1609305300000|2020-12-30 05:15:00|1885.43|1884.93|1885.33|1884.83|1885.66|1885.05|1885.05|1884.42|299
1609305600000|2020-12-30 05:20:00|1885.36|1884.86|1883.96|1883.46|1885.39|1884.86|1883.95|1883.35|583
1609305900000|2020-12-30 05:25:00|1883.93|1883.43|1884.64|1884.14|1884.8|1884.19|1883.87|1883.32|503
1609306200000|2020-12-30 05:30:00|1884.65|1884.15|1881.78|1881.28|1884.67|1884.17|1881.72|1881.17|985
1609306500000|2020-12-30 05:35:00|1881.75|1881.25|1882.03|1881.53|1882.66|1882.15|1881.7|1881.2|813
1609306800000|2020-12-30 05:40:00|1882.06|1881.56|1882.03|1881.53|1882.26|1881.75|1881.7|1881.16|697
1609307100000|2020-12-30 05:45:00|1882.02|1881.52|1882.2|1881.7|1882.83|1882.33|1881.8|1881.22|541
1609307400000|2020-12-30 05:50:00|1882.19|1881.69|1883.14|1882.64|1883.38|1882.8|1882.19|1881.69|615
1609307700000|2020-12-30 05:55:00|1883.19|1882.69|1882.09|1881.59|1883.33|1882.73|1881.89|1881.36|646
1609308000000|2020-12-30 06:00:00|1882.03|1881.53|1881.23|1880.73|1882.16|1881.63|1880.5|1879.95|799
1609308300000|2020-12-30 06:05:00|1881.24|1880.74|1881.31|1880.81|1882.04|1881.54|1880.89|1880.31|628
1609308600000|2020-12-30 06:10:00|1881.32|1880.82|1881.96|1881.46|1882.24|1881.74|1881.31|1880.8|588
1609308900000|2020-12-30 06:15:00|1881.98|1881.48|1880.55|1880.05|1882.22|1881.69|1880.53|1879.92|662
1609309200000|2020-12-30 06:20:00|1880.57|1880.07|1880.68|1880.18|1881.08|1880.49|1880.02|1879.5|814
1609309500000|2020-12-30 06:25:00|1880.73|1880.23|1881.37|1880.87|1881.88|1881.29|1880.64|1880.14|607
1609309800000|2020-12-30 06:30:00|1881.45|1880.95|1881.66|1881.16|1881.76|1881.17|1881.03|1880.38|515
1609310100000|2020-12-30 06:35:00|1881.64|1881.14|1881.93|1881.43|1882.1|1881.48|1881.45|1880.95|561
1609310400000|2020-12-30 06:40:00|1881.9|1881.4|1882.53|1882.03|1882.75|1882.12|1881.81|1881.21|548
1609310700000|2020-12-30 06:45:00|1882.51|1882.01|1881.75|1881.25|1882.74|1882.22|1881.55|1881|526
1609311000000|2020-12-30 06:50:00|1881.74|1881.24|1881.84|1881.34|1882.01|1881.4|1881.44|1880.93|463
1609311300000|2020-12-30 06:55:00|1881.83|1881.33|1882.64|1881.84|1882.73|1882.23|1881.75|1881.15|488
1609311600000|2020-12-30 07:00:00|1882.65|1881.85|1882.47|1881.97|1882.92|1882.3|1881.97|1881.41|570
1609311900000|2020-12-30 07:05:00|1882.64|1881.84|1881.75|1881.25|1882.64|1882.01|1881.64|1881|571
1609312200000|2020-12-30 07:10:00|1881.76|1881.26|1881.03|1880.53|1882.01|1881.36|1880.97|1880.35|613
1609312500000|2020-12-30 07:15:00|1881.04|1880.54|1882.06|1881.56|1882.39|1881.8|1880.83|1880.23|609
1609312800000|2020-12-30 07:20:00|1882.2|1881.4|1881.7|1881.2|1882.2|1881.56|1881.51|1880.95|510
1609313100000|2020-12-30 07:25:00|1881.72|1881.22|1882.06|1881.56|1882.23|1881.59|1881.57|1880.93|380
1609313400000|2020-12-30 07:30:00|1882.14|1881.64|1880.46|1879.96|1882.34|1881.78|1880.45|1879.82|806
1609313700000|2020-12-30 07:35:00|1880.48|1879.98|1880.8|1880.3|1880.96|1880.33|1880.07|1879.57|670
1609314000000|2020-12-30 07:40:00|1880.79|1880.29|1879.92|1879.42|1881.01|1880.51|1879.62|1879.12|538
1609314300000|2020-12-30 07:45:00|1879.91|1879.41|1879.77|1879.27|1880.52|1879.85|1879.77|1879.26|575
1609314600000|2020-12-30 07:50:00|1879.79|1879.29|1878.88|1878.38|1880.27|1879.74|1878.86|1878.25|674
1609314900000|2020-12-30 07:55:00|1878.85|1878.35|1879.03|1878.53|1879.25|1878.66|1878.71|1878.18|775
1609315200000|2020-12-30 08:00:00|1879.12|1878.62|1879.68|1879.18|1879.92|1879.26|1878.74|1878.24|830
1609315500000|2020-12-30 08:05:00|1879.67|1879.17|1878.41|1877.91|1879.93|1879.31|1878.3|1877.8|926
1609315800000|2020-12-30 08:10:00|1878.36|1877.86|1880.35|1879.85|1880.76|1880.26|1877.9|1877.34|1196
1609316100000|2020-12-30 08:15:00|1880.27|1879.77|1879.66|1879.16|1880.34|1879.84|1879.38|1878.88|763
1609316400000|2020-12-30 08:20:00|1879.68|1879.18|1878.59|1878.09|1879.95|1879.37|1878.12|1877.62|702
1609316700000|2020-12-30 08:25:00|1878.6|1878.1|1878.96|1878.46|1879.7|1879.2|1878|1877.5|798
1609317000000|2020-12-30 08:30:00|1878.98|1878.48|1879.16|1878.66|1879.44|1878.94|1878.35|1877.85|572
1609317300000|2020-12-30 08:35:00|1879.15|1878.65|1879.68|1879.18|1880.73|1880.23|1879|1878.5|824
1609317600000|2020-12-30 08:40:00|1879.67|1879.17|1879.28|1878.78|1879.71|1879.21|1879.07|1878.57|540
1609317900000|2020-12-30 08:45:00|1879.27|1878.77|1878.81|1878.31|1879.57|1879.07|1878.81|1878.31|620
1609318200000|2020-12-30 08:50:00|1878.82|1878.32|1878.7|1878.2|1879.16|1878.66|1878.38|1877.88|674
1609318500000|2020-12-30 08:55:00|1878.71|1878.21|1878.49|1877.99|1879.22|1878.72|1878.25|1877.75|648
1609318800000|2020-12-30 09:00:00|1878.5|1878|1879.33|1878.83|1879.39|1878.89|1878.41|1877.88|732
1609319100000|2020-12-30 09:05:00|1879.34|1878.84|1880.22|1879.72|1880.23|1879.73|1879.24|1878.74|680
1609319400000|2020-12-30 09:10:00|1880.2|1879.7|1879.28|1878.78|1880.33|1879.74|1879.16|1878.66|604
1609319700000|2020-12-30 09:15:00|1879.27|1878.77|1879.75|1879.25|1879.95|1879.45|1879.1|1878.6|570
1609320000000|2020-12-30 09:20:00|1879.77|1879.27|1879.02|1878.52|1879.99|1879.49|1878.92|1878.42|493
1609320300000|2020-12-30 09:25:00|1879.09|1878.59|1879.54|1879.04|1879.91|1879.41|1879.02|1878.52|432
1609320600000|2020-12-30 09:30:00|1879.49|1878.99|1879.44|1878.94|1879.75|1879.25|1879.37|1878.87|391
1609320900000|2020-12-30 09:35:00|1879.41|1878.91|1879.48|1878.98|1879.69|1879.19|1878.99|1878.49|578
1609321200000|2020-12-30 09:40:00|1879.47|1878.97|1879.14|1878.64|1879.55|1879.05|1877.95|1877.45|752
1609321500000|2020-12-30 09:45:00|1879.15|1878.65|1878.92|1878.42|1879.74|1879.24|1878.63|1878.13|645
1609321800000|2020-12-30 09:50:00|1878.94|1878.44|1878.95|1878.45|1878.97|1878.47|1878.51|1878.01|444
1609322100000|2020-12-30 09:55:00|1878.96|1878.46|1878.59|1878.09|1878.96|1878.46|1878.29|1877.79|383
1609322400000|2020-12-30 10:00:00|1878.58|1878.08|1878.65|1878.15|1879.47|1878.85|1878.47|1877.87|420
1609322700000|2020-12-30 10:05:00|1878.64|1878.14|1879.56|1879.06|1879.8|1879.3|1878.5|1878|499
1609323000000|2020-12-30 10:10:00|1879.57|1879.07|1879.67|1879.17|1879.83|1879.3|1879.41|1878.91|479
1609323300000|2020-12-30 10:15:00|1879.68|1879.18|1879.17|1878.67|1879.68|1879.18|1879.07|1878.54|658
1609323600000|2020-12-30 10:20:00|1879.14|1878.64|1878.86|1878.36|1879.56|1879.06|1878.68|1878.18|528
1609323900000|2020-12-30 10:25:00|1878.85|1878.35|1878.74|1878.24|1879.61|1879.11|1878.6|1878.1|610
1609324200000|2020-12-30 10:30:00|1878.73|1878.23|1878.81|1878.31|1879.08|1878.52|1877.9|1877.37|792
1609324500000|2020-12-30 10:35:00|1878.85|1878.35|1879.16|1878.66|1879.34|1878.84|1878.76|1878.26|465
1609324800000|2020-12-30 10:40:00|1879.13|1878.63|1878.9|1878.4|1879.3|1878.8|1878.88|1878.38|389
1609325100000|2020-12-30 10:45:00|1878.88|1878.38|1878.44|1877.94|1878.88|1878.38|1878.14|1877.64|443
1609325400000|2020-12-30 10:50:00|1878.43|1877.93|1879.1|1878.6|1879.18|1878.68|1878.4|1877.81|438
1609325700000|2020-12-30 10:55:00|1879.11|1878.61|1879.47|1878.97|1879.87|1879.37|1879.05|1878.55|771
1609326000000|2020-12-30 11:00:00|1879.48|1878.98|1880.4|1879.9|1881.55|1881.05|1879.47|1878.97|995
1609326300000|2020-12-30 11:05:00|1880.42|1879.92|1879.76|1879.26|1880.78|1880.28|1879.45|1878.95|549
1609326600000|2020-12-30 11:10:00|1879.73|1879.23|1879.75|1879.25|1880.08|1879.58|1879.56|1879.06|486
1609326900000|2020-12-30 11:15:00|1879.7|1879.2|1879.8|1879.3|1879.83|1879.33|1879.38|1878.88|421
1609327200000|2020-12-30 11:20:00|1879.74|1879.24|1880.37|1879.87|1880.6|1880.1|1879.57|1879.07|523
1609327500000|2020-12-30 11:25:00|1880.31|1879.81|1880.49|1879.99|1880.84|1880.24|1880.26|1879.76|509
1609327800000|2020-12-30 11:30:00|1880.48|1879.98|1880.65|1880.15|1880.95|1880.45|1880.22|1879.72|460
1609328100000|2020-12-30 11:35:00|1880.66|1880.16|1880.27|1879.77|1880.71|1880.21|1880.14|1879.64|452
1609328400000|2020-12-30 11:40:00|1880.28|1879.78|1880.08|1879.58|1880.28|1879.78|1879.82|1879.32|396
1609328700000|2020-12-30 11:45:00|1880.07|1879.57|1879.85|1879.35|1880.45|1879.95|1879.8|1879.3|363
1609329000000|2020-12-30 11:50:00|1879.84|1879.34|1878.23|1877.73|1880.04|1879.54|1878.15|1877.65|424
1609329300000|2020-12-30 11:55:00|1878.24|1877.74|1878.77|1878.27|1878.8|1878.3|1877.6|1877.1|792
1609329600000|2020-12-30 12:00:00|1878.81|1878.31|1878.81|1878.31|1879.13|1878.63|1877.85|1877.35|762
1609329900000|2020-12-30 12:05:00|1878.8|1878.3|1878.63|1878.13|1879.04|1878.54|1878.6|1878.1|442
1609330200000|2020-12-30 12:10:00|1878.64|1878.14|1878.44|1877.94|1878.92|1878.42|1878.11|1877.61|520
1609330500000|2020-12-30 12:15:00|1878.42|1877.92|1878.61|1878.11|1878.81|1878.31|1878.11|1877.61|498
1609330800000|2020-12-30 12:20:00|1878.62|1878.12|1879.31|1878.81|1879.46|1878.96|1878.38|1877.88|526
1609331100000|2020-12-30 12:25:00|1879.33|1878.83|1879.74|1879.24|1880.37|1879.87|1879.33|1878.83|629
1609331400000|2020-12-30 12:30:00|1879.73|1879.23|1878.72|1878.22|1879.74|1879.24|1878.48|1877.98|626
1609331700000|2020-12-30 12:35:00|1878.71|1878.21|1879.24|1878.74|1879.32|1878.82|1878.61|1878.11|413
1609332000000|2020-12-30 12:40:00|1879.21|1878.71|1880.19|1879.69|1880.41|1879.91|1879.1|1878.6|643
1609332300000|2020-12-30 12:45:00|1880.21|1879.71|1880.07|1879.57|1880.28|1879.78|1879.52|1879.02|546
1609332600000|2020-12-30 12:50:00|1880.08|1879.58|1879.82|1879.32|1880.08|1879.58|1879.35|1878.85|471
1609332900000|2020-12-30 12:55:00|1879.83|1879.33|1880.57|1880.07|1880.68|1880.18|1879.68|1879.18|649
1609333200000|2020-12-30 13:00:00|1880.62|1880.12|1880.26|1879.76|1880.84|1880.34|1879.66|1879.16|946
1609333500000|2020-12-30 13:05:00|1880.25|1879.75|1878.27|1877.77|1880.5|1880|1876.44|1875.94|1036
1609333800000|2020-12-30 13:10:00|1878.28|1877.78|1878.43|1877.93|1878.64|1878.14|1877.23|1876.73|970
1609334100000|2020-12-30 13:15:00|1878.41|1877.91|1880.42|1879.92|1881.03|1880.53|1878.41|1877.91|1112
1609334400000|2020-12-30 13:20:00|1880.5|1880|1882.87|1882.37|1884.01|1883.51|1880.18|1879.68|1159
1609334700000|2020-12-30 13:25:00|1882.91|1882.41|1881.93|1881.13|1883.02|1882.52|1881.39|1880.89|1134
1609335000000|2020-12-30 13:30:00|1881.96|1881.16|1882.94|1882.44|1883.32|1882.82|1881.09|1880.59|1065
1609335300000|2020-12-30 13:35:00|1882.95|1882.45|1882.26|1881.76|1883.42|1882.92|1881.54|1881.04|1048
1609335600000|2020-12-30 13:40:00|1882.25|1881.75|1882.95|1882.45|1883.36|1882.86|1882.02|1881.52|956
1609335900000|2020-12-30 13:45:00|1882.96|1882.46|1881.98|1881.48|1883.36|1882.86|1881.75|1881.25|1025
1609336200000|2020-12-30 13:50:00|1882|1881.5|1883.19|1882.69|1883.39|1882.89|1882|1881.5|950
1609336500000|2020-12-30 13:55:00|1883.12|1882.62|1883.78|1883.28|1884.13|1883.63|1882.51|1882.01|969
1609336800000|2020-12-30 14:00:00|1883.79|1883.29|1884.35|1883.85|1885.69|1885.19|1883.49|1882.99|1346
1609337100000|2020-12-30 14:05:00|1884.36|1883.86|1883.57|1883.07|1885.67|1885.17|1883.45|1882.95|1075
1609337400000|2020-12-30 14:10:00|1883.56|1883.06|1882.2|1881.7|1884.34|1883.62|1881.03|1880.53|1127
1609337700000|2020-12-30 14:15:00|1882.21|1881.71|1881.39|1880.89|1883.38|1882.88|1881.07|1880.57|1022
1609338000000|2020-12-30 14:20:00|1881.4|1880.9|1880.42|1879.92|1881.46|1880.96|1879.38|1878.88|1092
1609338300000|2020-12-30 14:25:00|1880.43|1879.93|1881.25|1880.75|1881.41|1880.91|1879.83|1879.33|1069
1609338600000|2020-12-30 14:30:00|1881.26|1880.76|1883.09|1882.59|1884.1|1883.6|1880.89|1880.39|1288
1609338900000|2020-12-30 14:35:00|1883.07|1882.57|1883.49|1882.99|1884.28|1883.78|1882.84|1882.34|1080
1609339200000|2020-12-30 14:40:00|1883.47|1882.97|1883.8|1883.3|1884.52|1884.02|1882.84|1882.34|979
1609339500000|2020-12-30 14:45:00|1883.83|1883.33|1884.28|1883.48|1884.42|1883.92|1881.15|1880.65|1203
1609339800000|2020-12-30 14:50:00|1884.3|1883.5|1886.1|1885.6|1886.66|1886.16|1883.76|1883.26|1415
1609340100000|2020-12-30 14:55:00|1886.17|1885.67|1887.76|1887.26|1888.06|1887.52|1886.08|1885.58|1486
1609340400000|2020-12-30 15:00:00|1887.65|1887.15|1887.05|1886.55|1888.34|1887.84|1887.04|1886.54|1370
1609340700000|2020-12-30 15:05:00|1887.1|1886.6|1887.89|1887.39|1888.16|1887.66|1886.56|1886.06|1076
1609341000000|2020-12-30 15:10:00|1887.81|1887.31|1886.12|1885.62|1888.26|1887.76|1886.05|1885.55|1018
1609341300000|2020-12-30 15:15:00|1886.14|1885.64|1886.06|1885.56|1886.62|1886.12|1885.39|1884.89|1091
1609341600000|2020-12-30 15:20:00|1886.05|1885.55|1886.12|1885.62|1886.35|1885.85|1885.47|1884.97|775
1609341900000|2020-12-30 15:25:00|1886.15|1885.65|1884.91|1884.41|1886.34|1885.79|1884.82|1884.27|904
1609342200000|2020-12-30 15:30:00|1884.88|1884.38|1884.73|1884.23|1885.63|1885.04|1884.26|1883.76|889
1609342500000|2020-12-30 15:35:00|1884.72|1884.22|1884.21|1883.71|1885.75|1885.25|1884.01|1883.51|998
1609342800000|2020-12-30 15:40:00|1884.19|1883.69|1884.16|1883.66|1885.29|1884.64|1883.9|1883.4|879
1609343100000|2020-12-30 15:45:00|1884.14|1883.64|1885.87|1885.37|1886.57|1886.07|1883.97|1883.47|920
1609343400000|2020-12-30 15:50:00|1885.85|1885.35|1884.37|1883.87|1886.36|1885.86|1884.11|1883.61|936
1609343700000|2020-12-30 15:55:00|1884.42|1883.92|1885.67|1885.17|1885.77|1885.27|1884.07|1883.57|1074
1609344000000|2020-12-30 16:00:00|1885.64|1885.14|1886|1885.5|1886.42|1885.92|1885.21|1884.71|900
1609344300000|2020-12-30 16:05:00|1886.05|1885.55|1886.33|1885.83|1886.41|1885.91|1885.26|1884.76|886
1609344600000|2020-12-30 16:10:00|1886.51|1885.71|1885.28|1884.78|1886.51|1885.98|1885.02|1884.52|829
1609344900000|2020-12-30 16:15:00|1885.32|1884.82|1885.19|1884.69|1885.88|1885.38|1885.13|1884.63|756
1609345200000|2020-12-30 16:20:00|1885.18|1884.68|1885.82|1885.32|1885.92|1885.37|1884.79|1884.29|714
1609345500000|2020-12-30 16:25:00|1885.83|1885.33|1886.09|1885.59|1886.27|1885.77|1885.57|1885.07|545
1609345800000|2020-12-30 16:30:00|1886.1|1885.6|1886.99|1886.49|1887.27|1886.67|1885.7|1885.18|656
1609346100000|2020-12-30 16:35:00|1886.97|1886.47|1886.56|1886.06|1887.45|1886.95|1886.53|1886.03|766
1609346400000|2020-12-30 16:40:00|1886.55|1886.05|1887.17|1886.67|1887.4|1886.78|1886.54|1886.04|667
1609346700000|2020-12-30 16:45:00|1887.16|1886.66|1887.36|1886.86|1887.62|1887.12|1886.91|1886.41|583
1609347000000|2020-12-30 16:50:00|1887.41|1886.91|1886.77|1886.27|1887.63|1887.03|1886.46|1885.85|720
1609347300000|2020-12-30 16:55:00|1886.78|1886.28|1887.25|1886.75|1887.31|1886.81|1886.53|1886.03|620
1609347600000|2020-12-30 17:00:00|1887.26|1886.76|1886.77|1886.27|1887.43|1886.93|1886.74|1886.21|613
1609347900000|2020-12-30 17:05:00|1886.74|1886.24|1886.68|1886.18|1887.72|1887.11|1886.62|1886.12|675
1609348200000|2020-12-30 17:10:00|1886.7|1886.2|1885.55|1885.05|1886.75|1886.25|1885.34|1884.84|686
1609348500000|2020-12-30 17:15:00|1885.57|1885.07|1885.78|1885.28|1886.49|1885.99|1885.37|1884.84|692
1609348800000|2020-12-30 17:20:00|1885.82|1885.32|1886.08|1885.58|1886.67|1886.17|1885.76|1885.21|532
1609349100000|2020-12-30 17:25:00|1886.07|1885.57|1887.21|1886.71|1887.38|1886.88|1886.07|1885.57|559
1609349400000|2020-12-30 17:30:00|1887.19|1886.69|1887.8|1887.3|1888.07|1887.52|1887.1|1886.56|666
1609349700000|2020-12-30 17:35:00|1887.79|1887.29|1888.99|1888.49|1889.09|1888.5|1887.78|1887.25|724
1609350000000|2020-12-30 17:40:00|1889.01|1888.51|1889.01|1888.51|1889.33|1888.79|1888.77|1888.27|608
1609350300000|2020-12-30 17:45:00|1889.02|1888.52|1889.04|1888.54|1889.38|1888.88|1888.24|1887.74|615
1609350600000|2020-12-30 17:50:00|1889.06|1888.56|1888.74|1888.24|1889.36|1888.8|1888.22|1887.57|552
1609350900000|2020-12-30 17:55:00|1888.76|1888.26|1889.18|1888.68|1889.37|1888.85|1888.76|1888.26|602
1609351200000|2020-12-30 18:00:00|1889.19|1888.69|1889.94|1889.44|1889.96|1889.46|1889.17|1888.67|703
1609351500000|2020-12-30 18:05:00|1889.95|1889.45|1890.15|1889.65|1890.29|1889.7|1889.39|1888.89|622
1609351800000|2020-12-30 18:10:00|1890.14|1889.64|1890.46|1889.96|1890.78|1890.25|1889.71|1889.21|769
1609352100000|2020-12-30 18:15:00|1890.44|1889.94|1890.04|1889.54|1891.29|1890.66|1889.83|1889.33|768
1609352400000|2020-12-30 18:20:00|1890.05|1889.55|1889.43|1888.93|1890.05|1889.55|1889.21|1888.7|616
1609352700000|2020-12-30 18:25:00|1889.44|1888.94|1889.69|1889.19|1889.82|1889.31|1889.2|1888.65|751
1609353000000|2020-12-30 18:30:00|1889.7|1889.2|1890.99|1890.49|1891.52|1890.96|1888.69|1888.19|733
1609353300000|2020-12-30 18:35:00|1891|1890.5|1891.05|1890.55|1891.21|1890.68|1890.58|1890.02|475
1609353600000|2020-12-30 18:40:00|1891.04|1890.54|1890.59|1890.09|1891.38|1890.88|1890.16|1889.66|458
1609353900000|2020-12-30 18:45:00|1890.6|1890.1|1890.69|1890.19|1891.32|1890.81|1890.59|1890.09|428
1609354200000|2020-12-30 18:50:00|1890.68|1890.18|1890.87|1890.37|1891.06|1890.56|1890.67|1890.17|354
1609354500000|2020-12-30 18:55:00|1890.86|1890.36|1891|1890.5|1891.19|1890.55|1890.86|1890.33|339
1609354800000|2020-12-30 19:00:00|1890.99|1890.49|1891.08|1890.58|1891.4|1890.9|1890.81|1890.31|450
1609355100000|2020-12-30 19:05:00|1891.06|1890.56|1890.91|1890.41|1891.32|1890.82|1890.77|1890.19|366
1609355400000|2020-12-30 19:10:00|1890.9|1890.4|1891.26|1890.76|1891.48|1890.98|1890.8|1890.3|517
1609355700000|2020-12-30 19:15:00|1891.27|1890.77|1891.83|1891.33|1891.96|1891.34|1891.26|1890.7|560
1609356000000|2020-12-30 19:20:00|1891.84|1891.34|1891.92|1891.42|1892.34|1891.84|1891.8|1891.3|514
1609356300000|2020-12-30 19:25:00|1891.91|1891.41|1891.82|1891.32|1892.03|1891.53|1891.63|1891.13|298
1609356600000|2020-12-30 19:30:00|1891.83|1891.33|1889.86|1889.36|1891.83|1891.33|1889.83|1889.33|587
1609356900000|2020-12-30 19:35:00|1889.9|1889.4|1890.68|1890.18|1890.83|1890.33|1889.89|1889.39|426
1609357200000|2020-12-30 19:40:00|1890.63|1890.13|1891.68|1891.18|1891.78|1891.28|1890.6|1890.1|371
1609357500000|2020-12-30 19:45:00|1891.69|1891.19|1890.37|1889.87|1891.69|1891.19|1890.2|1889.55|439
1609357800000|2020-12-30 19:50:00|1890.38|1889.88|1890.67|1890.17|1890.84|1890.34|1890.17|1889.67|306
1609358100000|2020-12-30 19:55:00|1890.68|1890.18|1890.08|1889.58|1890.71|1890.21|1889.94|1889.44|563
1609358400000|2020-12-30 20:00:00|1890.15|1889.65|1890.07|1889.57|1890.37|1889.86|1889.88|1889.38|455
1609358700000|2020-12-30 20:05:00|1890.06|1889.56|1890.92|1890.42|1890.97|1890.44|1889.85|1889.35|395
1609359000000|2020-12-30 20:10:00|1890.91|1890.41|1891.63|1891.13|1891.63|1891.13|1890.9|1890.3|417
1609359300000|2020-12-30 20:15:00|1891.64|1891.14|1891.75|1891.25|1892.32|1891.78|1891.54|1891.04|442
1609359600000|2020-12-30 20:20:00|1891.72|1891.22|1891.68|1891.18|1892.05|1891.5|1891.67|1891.14|351
1609359900000|2020-12-30 20:25:00|1891.69|1891.19|1891.79|1891.29|1892.02|1891.46|1891.65|1891.03|369
1609360200000|2020-12-30 20:30:00|1891.77|1891.27|1891.78|1891.28|1892.16|1891.66|1891.61|1891.03|355
1609360500000|2020-12-30 20:35:00|1891.77|1891.27|1892.04|1891.54|1892.36|1891.86|1891.71|1891.14|455
1609360800000|2020-12-30 20:40:00|1892.03|1891.53|1892.08|1891.58|1892.34|1891.84|1891.74|1891.24|462
1609361100000|2020-12-30 20:45:00|1892.09|1891.59|1892.41|1891.91|1892.65|1892.04|1891.67|1891.17|401
1609361400000|2020-12-30 20:50:00|1892.42|1891.92|1892.59|1892.09|1892.9|1892.29|1892.4|1891.78|368
1609361700000|2020-12-30 20:55:00|1892.58|1892.08|1893.54|1893.04|1893.87|1893.37|1892.25|1891.75|720
1609362000000|2020-12-30 21:00:00|1893.58|1893.08|1892.71|1892.21|1893.65|1893.15|1892.38|1891.88|409
1609362300000|2020-12-30 21:05:00|1892.67|1892.17|1892.64|1892.14|1893.39|1892.89|1892.57|1891.96|306
1609362600000|2020-12-30 21:10:00|1892.63|1892.13|1892.4|1891.9|1892.76|1892.13|1892.29|1891.77|242
1609362900000|2020-12-30 21:15:00|1892.38|1891.88|1892.66|1892.16|1892.8|1892.22|1892.28|1891.65|240
1609363200000|2020-12-30 21:20:00|1892.68|1892.18|1892.49|1891.99|1892.89|1892.34|1892.41|1891.82|183
1609363500000|2020-12-30 21:25:00|1892.5|1892|1892.96|1892.46|1893.22|1892.57|1892.5|1891.91|208
1609363800000|2020-12-30 21:30:00|1892.95|1892.45|1893.68|1892.88|1893.69|1893.1|1892.87|1892.3|313
1609364100000|2020-12-30 21:35:00|1893.53|1893.03|1893.84|1893.34|1894.08|1893.51|1893.51|1892.86|292
1609364400000|2020-12-30 21:40:00|1893.86|1893.36|1894.09|1893.59|1894.22|1893.67|1893.67|1893.04|305
1609364700000|2020-12-30 21:45:00|1894.1|1893.6|1894.05|1893.25|1894.39|1893.72|1893.85|1893.24|480
1609365000000|2020-12-30 21:50:00|1894.09|1893.29|1894.12|1893.62|1894.46|1893.77|1893.55|1892.86|433
1609365300000|2020-12-30 21:55:00|1894.14|1893.64|1895.21|1894.41|1896|1894.59|1894.06|1892.97|454
1609369200000|2020-12-30 23:00:00|1894.34|1893.54|1894.06|1893.26|1894.9|1894.1|1893.72|1892.92|549
1609369500000|2020-12-30 23:05:00|1894.12|1893.32|1893.67|1892.87|1894.65|1893.85|1893.17|1892.37|544
1609369800000|2020-12-30 23:10:00|1893.69|1892.89|1895.1|1894.3|1895.58|1894.78|1893.69|1892.89|514
1609370100000|2020-12-30 23:15:00|1895.19|1894.39|1895.31|1894.81|1895.77|1895.15|1895|1894.25|498
1609370400000|2020-12-30 23:20:00|1895.32|1894.82|1895.06|1894.56|1895.79|1895.18|1894.97|1894.42|357
1609370700000|2020-12-30 23:25:00|1895.07|1894.57|1894.37|1893.87|1895.3|1894.73|1894.28|1893.71|339
1609371000000|2020-12-30 23:30:00|1894.39|1893.89|1893.99|1893.19|1894.96|1894.35|1893.8|1893.17|570
1609371300000|2020-12-30 23:35:00|1894.01|1893.51|1894.09|1893.59|1894.61|1894.04|1893.84|1893.21|291
1609371600000|2020-12-30 23:40:00|1894.08|1893.58|1895.18|1894.68|1895.18|1894.68|1893.98|1893.3|323
1609371900000|2020-12-30 23:45:00|1895.29|1894.49|1895.06|1894.56|1895.29|1894.63|1894.76|1894.07|278
1609372200000|2020-12-30 23:50:00|1895.15|1894.65|1895.42|1894.92|1895.84|1895.26|1894.63|1894.04|407
1609372500000|2020-12-30 23:55:00|1895.45|1894.95|1895.48|1894.68|1895.68|1895.05|1895.13|1894.55|244
1609372800000|2020-12-31 00:00:00|1895.32|1894.82|1895.06|1894.56|1895.78|1895.15|1894.74|1894.08|501
1609373100000|2020-12-31 00:05:00|1895.04|1894.54|1895.01|1894.51|1895.17|1894.66|1894.32|1893.78|399
1609373400000|2020-12-31 00:10:00|1895.08|1894.58|1895.45|1894.95|1895.6|1895.1|1894.94|1894.32|315
1609373700000|2020-12-31 00:15:00|1895.44|1894.94|1895.86|1895.36|1895.86|1895.36|1895.31|1894.69|421
1609374000000|2020-12-31 00:20:00|1895.87|1895.37|1895.37|1894.87|1896.51|1896.01|1895.18|1894.67|462
1609374300000|2020-12-31 00:25:00|1895.36|1894.86|1895.33|1894.83|1895.6|1895.1|1895.11|1894.48|292
1609374600000|2020-12-31 00:30:00|1895.34|1894.84|1895.18|1894.68|1895.78|1895.22|1895.13|1894.5|248
1609374900000|2020-12-31 00:35:00|1895.16|1894.66|1894.26|1893.76|1895.4|1894.72|1894.15|1893.65|359
1609375200000|2020-12-31 00:40:00|1894.16|1893.66|1894.42|1893.92|1894.62|1894.11|1893.99|1893.38|484
1609375500000|2020-12-31 00:45:00|1894.43|1893.93|1894.5|1894|1894.88|1894.25|1894.33|1893.69|336
1609375800000|2020-12-31 00:50:00|1894.48|1893.98|1895.05|1894.55|1895.09|1894.59|1894.31|1893.65|308
1609376100000|2020-12-31 00:55:00|1894.97|1894.47|1896.12|1895.62|1896.41|1895.76|1894.47|1893.97|554
1609376400000|2020-12-31 01:00:00|1896.11|1895.61|1895.72|1895.22|1896.51|1896.01|1894.52|1893.88|1087
1609376700000|2020-12-31 01:05:00|1895.73|1895.23|1898.16|1897.66|1900.18|1899.68|1895.7|1895.1|1178
1609377000000|2020-12-31 01:10:00|1898.13|1897.63|1897.82|1897.32|1898.74|1898.24|1897.36|1896.86|884
1609377300000|2020-12-31 01:15:00|1897.8|1897.3|1898.47|1897.97|1898.87|1898.37|1897.51|1897.01|1130
1609377600000|2020-12-31 01:20:00|1898.46|1897.96|1897.94|1897.44|1898.6|1898.1|1897.67|1897.07|633
1609377900000|2020-12-31 01:25:00|1897.95|1897.45|1897.02|1896.52|1897.97|1897.47|1896.91|1896.41|633
1609378200000|2020-12-31 01:30:00|1897|1896.5|1896.47|1895.97|1897.21|1896.6|1895.87|1895.37|811
1609378500000|2020-12-31 01:35:00|1896.46|1895.96|1896.05|1895.55|1896.54|1896.04|1895.85|1895.3|708
1609378800000|2020-12-31 01:40:00|1896.06|1895.56|1897.02|1896.52|1897.26|1896.67|1895.94|1895.43|744
1609379100000|2020-12-31 01:45:00|1897.22|1896.42|1896.87|1896.37|1897.56|1896.97|1896.83|1896.3|788
1609379400000|2020-12-31 01:50:00|1896.88|1896.38|1897.09|1896.59|1897.38|1896.73|1896.21|1895.67|751
1609379700000|2020-12-31 01:55:00|1897.08|1896.58|1897.2|1896.7|1897.35|1896.75|1896.92|1896.3|640
1609380000000|2020-12-31 02:00:00|1897.22|1896.72|1898.04|1897.54|1898.14|1897.64|1897.01|1896.41|641
1609380300000|2020-12-31 02:05:00|1898.08|1897.58|1898.43|1897.93|1898.84|1898.34|1897.73|1897.19|672
1609380600000|2020-12-31 02:10:00|1898.49|1897.99|1898.24|1897.74|1898.84|1898.33|1898.14|1897.63|685
1609380900000|2020-12-31 02:15:00|1898.48|1897.68|1898.13|1897.63|1898.56|1897.89|1897.85|1897.35|460
1609381200000|2020-12-31 02:20:00|1898.12|1897.62|1897.6|1897.1|1898.29|1897.64|1897.6|1897.1|364
1609381500000|2020-12-31 02:25:00|1897.61|1897.11|1897.4|1896.9|1897.78|1897.18|1897.07|1896.57|372
1609381800000|2020-12-31 02:30:00|1897.36|1896.86|1896.84|1896.34|1897.53|1897.01|1896.7|1896.2|564
1609382100000|2020-12-31 02:35:00|1896.83|1896.33|1897.07|1896.57|1897.32|1896.63|1896.55|1896.05|558
1609382400000|2020-12-31 02:40:00|1897.16|1896.66|1896.72|1896.22|1897.26|1896.66|1896.55|1896.04|594
1609382700000|2020-12-31 02:45:00|1896.71|1896.21|1893.26|1892.76|1896.77|1896.27|1892.95|1892.45|1065
1609383000000|2020-12-31 02:50:00|1893.27|1892.77|1891.59|1891.09|1893.54|1892.89|1891.37|1890.87|1169
1609383300000|2020-12-31 02:55:00|1891.6|1891.1|1891.6|1891.1|1892.16|1891.66|1889.91|1889.41|942
1609383600000|2020-12-31 03:00:00|1891.59|1891.09|1892.04|1891.54|1892.69|1892.08|1891.02|1890.52|845
1609383900000|2020-12-31 03:05:00|1892.02|1891.52|1891.36|1890.86|1892.32|1891.78|1891.21|1890.64|749
1609384200000|2020-12-31 03:10:00|1891.37|1890.87|1888.72|1888.22|1891.62|1891.12|1888.6|1888.04|913
1609384500000|2020-12-31 03:15:00|1888.71|1888.21|1889.28|1888.78|1889.8|1889.27|1888.14|1887.56|963
1609384800000|2020-12-31 03:20:00|1889.27|1888.77|1888.07|1887.57|1889.33|1888.83|1887.43|1886.85|830
1609385100000|2020-12-31 03:25:00|1888.1|1887.6|1889.13|1888.63|1889.37|1888.74|1887.3|1886.77|994
1609385400000|2020-12-31 03:30:00|1889.09|1888.59|1889.7|1889.2|1890.22|1889.72|1889.04|1888.4|683
1609385700000|2020-12-31 03:35:00|1889.72|1889.22|1889.43|1888.93|1890.21|1889.59|1889.34|1888.84|544
1609386000000|2020-12-31 03:40:00|1889.42|1888.92|1889.74|1889.24|1890.15|1889.51|1889.32|1888.76|479
1609386300000|2020-12-31 03:45:00|1889.73|1889.23|1890.21|1889.71|1890.4|1889.77|1889.6|1889|470
1609386600000|2020-12-31 03:50:00|1890.22|1889.72|1890.4|1889.9|1890.56|1889.96|1890.08|1889.49|297
1609386900000|2020-12-31 03:55:00|1890.39|1889.89|1889.41|1888.91|1890.75|1890.12|1889.13|1888.63|427
1609387200000|2020-12-31 04:00:00|1889.58|1888.78|1888.98|1888.48|1889.64|1888.98|1888.95|1888.39|392
1609387500000|2020-12-31 04:05:00|1888.97|1888.47|1889.6|1889.1|1889.84|1889.23|1888.97|1888.36|421
1609387800000|2020-12-31 04:10:00|1889.63|1889.13|1889.75|1889.25|1889.93|1889.34|1889.06|1888.44|382
1609388100000|2020-12-31 04:15:00|1889.9|1889.1|1890.02|1889.52|1890.2|1889.59|1889.67|1889.1|315
1609388400000|2020-12-31 04:20:00|1890|1889.5|1889.82|1889.32|1890.46|1889.87|1889.81|1889.2|370
1609388700000|2020-12-31 04:25:00|1889.83|1889.33|1889.62|1889.12|1889.95|1889.41|1888.81|1888.29|401
1609389000000|2020-12-31 04:30:00|1889.61|1889.11|1888.21|1887.71|1889.63|1889.13|1888.18|1887.57|433
1609389300000|2020-12-31 04:35:00|1888.2|1887.7|1889.66|1889.16|1889.94|1889.43|1888.19|1887.6|449
1609389600000|2020-12-31 04:40:00|1889.64|1889.14|1889.7|1889.2|1890.02|1889.34|1889.4|1888.75|287
1609389900000|2020-12-31 04:45:00|1889.69|1889.19|1889.86|1889.36|1889.98|1889.38|1889.59|1888.94|255
1609390200000|2020-12-31 04:50:00|1889.84|1889.34|1889.19|1888.69|1890.02|1889.41|1888.98|1888.38|322
1609390500000|2020-12-31 04:55:00|1889.2|1888.7|1889.21|1888.71|1889.61|1889.05|1889.09|1888.46|203
1609390800000|2020-12-31 05:00:00|1889.2|1888.7|1888.7|1888.2|1889.38|1888.85|1888.68|1888.06|255
1609391100000|2020-12-31 05:05:00|1888.69|1888.19|1888.12|1887.62|1889.1|1888.52|1888.11|1887.49|353
1609391400000|2020-12-31 05:10:00|1888.08|1887.58|1887.19|1886.69|1888.39|1887.73|1885.8|1885.18|659
1609391700000|2020-12-31 05:15:00|1887.18|1886.68|1889.26|1888.76|1889.34|1888.84|1887.15|1886.65|497
1609392000000|2020-12-31 05:20:00|1889.27|1888.77|1889.84|1889.34|1890.01|1889.42|1889.05|1888.43|355
1609392300000|2020-12-31 05:25:00|1889.86|1889.36|1890.05|1889.55|1890.36|1889.83|1889.73|1889.15|395
1609392600000|2020-12-31 05:30:00|1890.03|1889.53|1890.14|1889.64|1890.33|1889.76|1889.24|1888.63|665
1609392900000|2020-12-31 05:35:00|1890.15|1889.65|1891.09|1890.59|1891.38|1890.79|1889.92|1889.42|669
1609393200000|2020-12-31 05:40:00|1891.18|1890.68|1890.6|1890.1|1891.21|1890.71|1890.2|1889.7|577
1609393500000|2020-12-31 05:45:00|1890.61|1890.11|1890.51|1890.01|1891.7|1891.2|1890.36|1889.83|687
1609393800000|2020-12-31 05:50:00|1890.5|1890|1890.45|1889.95|1890.6|1890.05|1890.09|1889.46|481
1609394100000|2020-12-31 05:55:00|1890.46|1889.96|1890.7|1889.9|1890.89|1890.39|1889.99|1889.39|579
1609394400000|2020-12-31 06:00:00|1890.59|1890.09|1890.42|1889.92|1890.78|1890.11|1889.48|1888.98|676
1609394700000|2020-12-31 06:05:00|1890.41|1889.91|1891.32|1890.82|1892.23|1891.73|1890.26|1889.64|883
1609395000000|2020-12-31 06:10:00|1891.29|1890.79|1890.34|1889.84|1891.6|1891.09|1889.86|1889.36|995
1609395300000|2020-12-31 06:15:00|1890.35|1889.85|1888.66|1888.16|1890.72|1890.22|1888.33|1887.82|907
1609395600000|2020-12-31 06:20:00|1888.69|1888.19|1889.11|1888.61|1889.32|1888.73|1888.59|1888.09|577
1609395900000|2020-12-31 06:25:00|1889.07|1888.57|1888.78|1888.28|1889.7|1889.05|1888.77|1888.27|638
1609396200000|2020-12-31 06:30:00|1888.77|1888.27|1888.21|1887.71|1889.05|1888.48|1887.74|1887.17|656
1609396500000|2020-12-31 06:35:00|1888.14|1887.64|1887.44|1886.94|1889.02|1888.33|1887.32|1886.82|642
1609396800000|2020-12-31 06:40:00|1887.4|1886.9|1887.65|1887.15|1888.78|1888.18|1887.23|1886.7|764
1609397100000|2020-12-31 06:45:00|1887.64|1887.14|1886.81|1886.31|1888.2|1887.7|1886.35|1885.85|990
1609397400000|2020-12-31 06:50:00|1886.79|1886.29|1887.64|1887.14|1887.88|1887.38|1886.77|1886.17|764
1609397700000|2020-12-31 06:55:00|1887.55|1887.05|1887.89|1887.39|1888.13|1887.54|1887.36|1886.73|568
1609398000000|2020-12-31 07:00:00|1887.99|1887.19|1889.06|1888.56|1889.21|1888.71|1887.37|1886.87|760
1609398300000|2020-12-31 07:05:00|1889.04|1888.54|1889.24|1888.74|1889.95|1889.36|1888.96|1888.46|925
1609398600000|2020-12-31 07:10:00|1889.22|1888.72|1889.14|1888.64|1889.54|1888.95|1888.74|1888.11|585
1609398900000|2020-12-31 07:15:00|1889.13|1888.63|1889.73|1889.23|1889.95|1889.31|1888.9|1888.31|592
1609399200000|2020-12-31 07:20:00|1889.86|1889.06|1889.43|1888.93|1890.14|1889.56|1889.21|1888.65|507
1609399500000|2020-12-31 07:25:00|1889.44|1888.94|1889.82|1889.32|1890.17|1889.67|1889.19|1888.69|690
1609399800000|2020-12-31 07:30:00|1889.81|1889.31|1889.81|1889.31|1890.06|1889.51|1889.61|1889.11|512
1609400100000|2020-12-31 07:35:00|1889.82|1889.32|1893.89|1893.39|1894.11|1893.54|1889.79|1889.29|1291
1609400400000|2020-12-31 07:40:00|1893.9|1893.4|1893.97|1893.47|1894.34|1893.84|1893.37|1892.8|942
1609400700000|2020-12-31 07:45:00|1893.98|1893.48|1894.16|1893.66|1894.29|1893.79|1893.48|1892.98|670
1609401000000|2020-12-31 07:50:00|1894.17|1893.67|1894.45|1893.95|1894.52|1893.98|1893.78|1893.22|576
1609401300000|2020-12-31 07:55:00|1894.46|1893.96|1892.97|1892.47|1894.73|1894.16|1892.96|1892.38|816
1609401600000|2020-12-31 08:00:00|1892.96|1892.46|1892.92|1892.42|1893.3|1892.79|1890.84|1890.29|1177
1609401900000|2020-12-31 08:05:00|1892.91|1892.41|1892.04|1891.54|1893.27|1892.61|1891.56|1891.06|880
1609402200000|2020-12-31 08:10:00|1892.06|1891.56|1891.49|1890.99|1892.21|1891.71|1890.82|1890.18|936
1609402500000|2020-12-31 08:15:00|1891.58|1891.08|1892.36|1891.86|1892.47|1891.97|1891.39|1890.89|565
1609402800000|2020-12-31 08:20:00|1892.35|1891.85|1892.22|1891.72|1892.8|1892.26|1891.59|1891|687
1609403100000|2020-12-31 08:25:00|1892.21|1891.71|1893.18|1892.68|1893.69|1893.11|1891.91|1891.41|744
1609403400000|2020-12-31 08:30:00|1893.19|1892.69|1894.18|1893.68|1894.4|1893.8|1892.23|1891.63|784
1609403700000|2020-12-31 08:35:00|1894.17|1893.67|1892.41|1891.91|1895.05|1894.55|1892.4|1891.86|894
1609404000000|2020-12-31 08:40:00|1892.42|1891.92|1891.7|1891.2|1892.96|1892.32|1890.82|1890.26|1074
1609404300000|2020-12-31 08:45:00|1891.73|1891.23|1892.77|1892.27|1893.06|1892.51|1891.69|1891.07|671
1609404600000|2020-12-31 08:50:00|1892.76|1892.26|1893.36|1892.86|1893.7|1893.09|1892.37|1891.87|672
1609404900000|2020-12-31 08:55:00|1893.37|1892.87|1894.21|1893.71|1894.21|1893.71|1892.89|1892.39|634
1609405200000|2020-12-31 09:00:00|1894.22|1893.72|1895.66|1895.16|1895.87|1895.27|1893.89|1893.39|819
1609405500000|2020-12-31 09:05:00|1895.65|1895.15|1894.38|1893.88|1896.57|1895.95|1894.14|1893.56|920
1609405800000|2020-12-31 09:10:00|1894.44|1893.94|1894.36|1893.86|1895.02|1894.43|1893.18|1892.56|1137
1609406100000|2020-12-31 09:15:00|1894.34|1893.84|1893.52|1893.02|1894.5|1893.94|1893.29|1892.72|865
1609406400000|2020-12-31 09:20:00|1893.54|1893.04|1893.04|1892.54|1893.81|1893.19|1892.41|1891.89|656
1609406700000|2020-12-31 09:25:00|1893.02|1892.52|1894.15|1893.65|1894.9|1894.4|1892.67|1892.14|697
1609407000000|2020-12-31 09:30:00|1894.14|1893.64|1893.93|1893.43|1895.23|1894.7|1893.71|1893.21|882
1609407300000|2020-12-31 09:35:00|1893.95|1893.45|1895.21|1894.71|1895.29|1894.71|1893.91|1893.41|683
1609407600000|2020-12-31 09:40:00|1895.23|1894.73|1895.27|1894.77|1895.97|1895.33|1894.68|1894.13|660
1609407900000|2020-12-31 09:45:00|1895.26|1894.76|1895.34|1894.84|1895.66|1895.08|1894.96|1894.46|569
1609408200000|2020-12-31 09:50:00|1895.33|1894.83|1894.93|1894.43|1895.69|1895.19|1894.59|1894.09|647
1609408500000|2020-12-31 09:55:00|1894.95|1894.45|1894.95|1894.45|1895.73|1895.18|1894.58|1894.01|940
1609408800000|2020-12-31 10:00:00|1894.93|1894.43|1895.3|1894.8|1895.62|1895.12|1894.65|1894.15|740
1609409100000|2020-12-31 10:05:00|1895.31|1894.81|1894.47|1893.97|1895.45|1894.81|1894.34|1893.8|590
1609409400000|2020-12-31 10:10:00|1894.46|1893.96|1894.87|1894.37|1895.06|1894.54|1894.35|1893.81|635
1609409700000|2020-12-31 10:15:00|1894.82|1894.32|1895.17|1894.67|1895.45|1894.92|1894.65|1894.15|552
1609410000000|2020-12-31 10:20:00|1895.19|1894.69|1894.14|1893.64|1895.34|1894.84|1893.9|1893.35|549
1609410300000|2020-12-31 10:25:00|1894.1|1893.6|1893.05|1892.55|1894.29|1893.79|1892.84|1892.33|675
1609410600000|2020-12-31 10:30:00|1893|1892.5|1892.19|1891.69|1893.09|1892.59|1891.48|1890.87|1106
1609410900000|2020-12-31 10:35:00|1892.35|1891.85|1893.25|1892.75|1894|1893.49|1892.23|1891.73|709
1609411200000|2020-12-31 10:40:00|1893.18|1892.68|1892.95|1892.45|1893.52|1893.02|1892.18|1891.68|641
1609411500000|2020-12-31 10:45:00|1893.01|1892.51|1893.56|1893.06|1893.61|1893.11|1892.68|1892.18|632
1609411800000|2020-12-31 10:50:00|1893.42|1892.92|1893.43|1892.93|1894.05|1893.43|1893.17|1892.63|516
1609412100000|2020-12-31 10:55:00|1893.46|1892.96|1893.4|1892.9|1893.82|1893.2|1892.9|1892.4|473
1609412400000|2020-12-31 11:00:00|1893.37|1892.87|1893.66|1893.16|1893.98|1893.48|1893.29|1892.79|492
1609412700000|2020-12-31 11:05:00|1893.67|1893.17|1893.27|1892.77|1893.88|1893.25|1893.07|1892.57|444
1609413000000|2020-12-31 11:10:00|1893.23|1892.73|1893.89|1893.39|1894.03|1893.45|1893.21|1892.6|493
1609413300000|2020-12-31 11:15:00|1893.88|1893.38|1894.71|1894.21|1894.83|1894.3|1893.55|1893.05|614
1609413600000|2020-12-31 11:20:00|1894.72|1894.22|1894.68|1894.18|1895.03|1894.42|1894.52|1893.87|423
1609413900000|2020-12-31 11:25:00|1894.67|1894.17|1895.34|1894.84|1895.52|1894.92|1894.56|1894.01|477
1609414200000|2020-12-31 11:30:00|1895.35|1894.85|1894.81|1894.31|1895.66|1895.16|1894.5|1893.92|464
1609414500000|2020-12-31 11:35:00|1894.79|1894.29|1894.77|1894.27|1895.26|1894.67|1894.55|1893.99|402
1609414800000|2020-12-31 11:40:00|1894.78|1894.28|1894.96|1894.46|1895.24|1894.63|1894.32|1893.82|467
1609415100000|2020-12-31 11:45:00|1894.95|1894.45|1894.84|1894.34|1895.2|1894.7|1894.56|1894.06|523
1609415400000|2020-12-31 11:50:00|1894.81|1894.31|1895.11|1894.61|1895.32|1894.69|1894.2|1893.7|549
1609415700000|2020-12-31 11:55:00|1895.12|1894.62|1894.36|1893.86|1895.16|1894.66|1894.15|1893.6|504
1609416000000|2020-12-31 12:00:00|1894.37|1893.87|1894.26|1893.76|1894.41|1893.91|1894.04|1893.54|576
1609416300000|2020-12-31 12:05:00|1894.27|1893.77|1894.24|1893.74|1894.41|1893.91|1893.94|1893.34|537
1609416600000|2020-12-31 12:10:00|1894.26|1893.76|1895.26|1894.76|1895.37|1894.87|1894.14|1893.53|545
1609416900000|2020-12-31 12:15:00|1895.27|1894.77|1894.29|1893.79|1895.54|1895.04|1894.04|1893.54|632
1609417200000|2020-12-31 12:20:00|1894.27|1893.77|1893.87|1893.37|1894.81|1894.25|1893.85|1893.35|486
1609417500000|2020-12-31 12:25:00|1893.88|1893.38|1894.28|1893.78|1894.59|1893.95|1893.3|1892.8|556
1609417800000|2020-12-31 12:30:00|1894.33|1893.83|1893.64|1893.14|1894.59|1894.02|1893.36|1892.86|519
1609418100000|2020-12-31 12:35:00|1893.62|1893.12|1894.54|1894.04|1894.61|1894.11|1893.57|1893.07|394
1609418400000|2020-12-31 12:40:00|1894.55|1894.05|1893.99|1893.49|1894.59|1894.09|1893.41|1892.79|441
1609418700000|2020-12-31 12:45:00|1893.97|1893.47|1894.07|1893.57|1894.43|1893.78|1893.91|1893.33|315
1609419000000|2020-12-31 12:50:00|1894.08|1893.58|1894.21|1893.71|1894.47|1893.97|1894.01|1893.4|360
1609419300000|2020-12-31 12:55:00|1894.16|1893.66|1894.52|1894.02|1894.66|1894.11|1894.08|1893.58|364
1609419600000|2020-12-31 13:00:00|1894.51|1894.01|1894.04|1893.54|1894.7|1894.2|1893.84|1893.34|428
1609419900000|2020-12-31 13:05:00|1894.05|1893.55|1894.24|1893.74|1894.53|1893.99|1893.9|1893.4|364
1609420200000|2020-12-31 13:10:00|1894.22|1893.72|1894.81|1894.31|1894.97|1894.36|1893.83|1893.22|390
1609420500000|2020-12-31 13:15:00|1894.79|1894.29|1897.14|1896.64|1897.67|1897.17|1894.78|1894.28|951
1609420800000|2020-12-31 13:20:00|1897.17|1896.67|1895.93|1895.43|1897.31|1896.81|1895.72|1895.22|851
1609421100000|2020-12-31 13:25:00|1895.87|1895.37|1897.94|1897.14|1898.03|1897.47|1895.5|1895|872
1609421400000|2020-12-31 13:30:00|1897.93|1897.13|1898.05|1897.25|1898.71|1898.09|1896.81|1896.16|966
1609421700000|2020-12-31 13:35:00|1897.94|1897.44|1897.61|1897.11|1898.11|1897.56|1896.91|1896.33|829
1609422000000|2020-12-31 13:40:00|1897.59|1897.09|1897.91|1897.41|1898.62|1898.01|1897.39|1896.74|768
1609422300000|2020-12-31 13:45:00|1897.95|1897.45|1896.73|1896.23|1898.08|1897.49|1896.61|1895.98|572
1609422600000|2020-12-31 13:50:00|1896.75|1896.25|1896.7|1896.2|1897.3|1896.8|1896.06|1895.56|578
1609422900000|2020-12-31 13:55:00|1896.71|1896.21|1898.47|1897.97|1899.18|1898.63|1896.66|1896.05|728
1609423200000|2020-12-31 14:00:00|1898.48|1897.98|1898.62|1898.12|1899.13|1898.63|1897.81|1897.28|717
1609423500000|2020-12-31 14:05:00|1898.66|1898.16|1898.3|1897.8|1899.07|1898.57|1898.09|1897.59|607
1609423800000|2020-12-31 14:10:00|1898.29|1897.79|1898.4|1897.9|1899.53|1899.03|1898.11|1897.52|606
1609424100000|2020-12-31 14:15:00|1898.41|1897.91|1898.79|1898.29|1900.06|1899.56|1898.41|1897.74|689
1609424400000|2020-12-31 14:20:00|1898.81|1898.31|1897.69|1897.19|1899.02|1898.52|1897.53|1897.03|586
1609424700000|2020-12-31 14:25:00|1897.63|1897.13|1898.03|1897.53|1898.12|1897.62|1897.05|1896.45|595
1609425000000|2020-12-31 14:30:00|1898.04|1897.54|1897|1896.5|1898.27|1897.77|1896.62|1896.12|931
1609425300000|2020-12-31 14:35:00|1897.02|1896.52|1898.25|1897.75|1898.89|1898.33|1896.92|1896.42|1042
1609425600000|2020-12-31 14:40:00|1898.36|1897.56|1896.7|1896.2|1898.39|1897.78|1896.43|1895.93|1034
1609425900000|2020-12-31 14:45:00|1896.73|1896.23|1896.34|1895.84|1897.33|1896.83|1895.97|1895.47|1076
1609426200000|2020-12-31 14:50:00|1896.31|1895.81|1893.66|1893.16|1896.43|1895.93|1893.57|1893.07|1188
1609426500000|2020-12-31 14:55:00|1893.7|1893.2|1893.28|1892.78|1894.67|1894.11|1892.12|1891.62|1275
1609426800000|2020-12-31 15:00:00|1893.27|1892.77|1895.93|1895.13|1895.97|1895.47|1892.39|1891.82|1287
1609427100000|2020-12-31 15:05:00|1895.78|1895.28|1897.83|1897.33|1898.21|1897.68|1895.77|1895.27|1050
1609427400000|2020-12-31 15:10:00|1897.84|1897.34|1897.33|1896.83|1898.18|1897.68|1896.86|1896.34|1017
1609427700000|2020-12-31 15:15:00|1897.36|1896.86|1897.7|1897.2|1897.88|1897.3|1896.33|1895.76|1020
1609428000000|2020-12-31 15:20:00|1897.73|1897.23|1898.54|1898.04|1899.21|1898.59|1897.67|1897.06|1137
1609428300000|2020-12-31 15:25:00|1898.44|1897.94|1898.37|1897.57|1898.99|1898.45|1898.14|1897.52|981
1609428600000|2020-12-31 15:30:00|1898.26|1897.76|1898.79|1898.29|1899.79|1899.23|1898.26|1897.76|1000
1609428900000|2020-12-31 15:35:00|1898.84|1898.34|1900.47|1899.97|1900.68|1900.01|1898.51|1897.94|1029
1609429200000|2020-12-31 15:40:00|1900.41|1899.91|1897.51|1897.01|1900.73|1900.12|1897.34|1896.81|1332
1609429500000|2020-12-31 15:45:00|1897.66|1896.86|1897.29|1896.49|1899.08|1898.58|1897.05|1896.49|1175
1609429800000|2020-12-31 15:50:00|1897.18|1896.68|1898.24|1897.74|1898.64|1898.05|1896.73|1896.23|1127
1609430100000|2020-12-31 15:55:00|1898.25|1897.75|1899.33|1898.53|1900.33|1899.71|1898|1897.4|1328
1609430400000|2020-12-31 16:00:00|1899.3|1898.5|1899.56|1899.06|1900.14|1899.64|1898.75|1898.1|1108
1609430700000|2020-12-31 16:05:00|1899.58|1899.08|1899.75|1899.25|1900.25|1899.57|1898.98|1898.33|940
1609431000000|2020-12-31 16:10:00|1899.76|1899.26|1898.29|1897.79|1899.76|1899.26|1897.45|1896.87|1249
1609431300000|2020-12-31 16:15:00|1898.44|1897.64|1900.55|1900.05|1900.75|1900.12|1898.25|1897.64|969
1609431600000|2020-12-31 16:20:00|1900.72|1899.92|1899.96|1899.46|1900.72|1900.17|1899.54|1898.93|983
1609431900000|2020-12-31 16:25:00|1900.04|1899.54|1899.21|1898.71|1900.14|1899.54|1898.5|1897.84|1005
1609432200000|2020-12-31 16:30:00|1899.13|1898.63|1898.25|1897.75|1899.54|1898.92|1898.14|1897.52|944
1609432500000|2020-12-31 16:35:00|1898.22|1897.72|1896.87|1896.37|1898.7|1898.08|1896.58|1895.99|1023
1609432800000|2020-12-31 16:40:00|1896.88|1896.38|1894.82|1894.32|1897.78|1897.2|1894.61|1894.11|1090
1609433100000|2020-12-31 16:45:00|1894.86|1894.36|1895.97|1895.47|1896.39|1895.86|1894.83|1894.18|814
1609433400000|2020-12-31 16:50:00|1896|1895.5|1895.15|1894.65|1896.37|1895.81|1894.63|1894.13|753
1609433700000|2020-12-31 16:55:00|1895.28|1894.48|1896.16|1895.66|1896.19|1895.69|1894.99|1894.48|683
1609434000000|2020-12-31 17:00:00|1896.17|1895.67|1895.65|1895.15|1896.82|1896.12|1894.52|1894|773
1609434300000|2020-12-31 17:05:00|1895.67|1895.17|1895.72|1895.22|1896.33|1895.83|1895.09|1894.46|713
1609434600000|2020-12-31 17:10:00|1895.88|1895.08|1895.87|1895.07|1895.89|1895.32|1894.69|1894.19|712
1609434900000|2020-12-31 17:15:00|1895.7|1895.2|1895.17|1894.67|1896.24|1895.63|1894.57|1894.04|642
1609435200000|2020-12-31 17:20:00|1895.19|1894.69|1895.01|1894.51|1895.46|1894.96|1894.52|1893.95|656
1609435500000|2020-12-31 17:25:00|1895.03|1894.53|1894.77|1894.27|1895.64|1895.09|1894.63|1894.09|535
1609435800000|2020-12-31 17:30:00|1894.78|1894.28|1893.44|1892.94|1894.78|1894.28|1892.98|1892.37|732
1609436100000|2020-12-31 17:35:00|1893.5|1893|1893.78|1893.28|1894.49|1893.92|1893.23|1892.72|800
1609436400000|2020-12-31 17:40:00|1893.79|1893.29|1894.24|1893.44|1894.34|1893.75|1893.56|1892.98|606
1609436700000|2020-12-31 17:45:00|1894.1|1893.6|1893.91|1893.41|1894.27|1893.65|1893.74|1893.1|462
1609437000000|2020-12-31 17:50:00|1893.89|1893.39|1893.98|1893.18|1894.34|1893.69|1893.21|1892.57|564
1609437300000|2020-12-31 17:55:00|1893.96|1893.16|1894.87|1894.07|1894.99|1894.34|1893.6|1892.95|825
1609437600000|2020-12-31 18:00:00|1894.86|1894.06|1894.8|1894.3|1895.39|1894.76|1894.58|1893.95|811
1609437900000|2020-12-31 18:05:00|1894.82|1894.32|1893.13|1892.63|1895.2|1894.55|1893.12|1892.47|685
1609438200000|2020-12-31 18:10:00|1893.14|1892.64|1892.68|1892.18|1893.27|1892.64|1891.12|1890.61|1082
1609438500000|2020-12-31 18:15:00|1892.71|1892.21|1891.3|1890.8|1892.77|1892.21|1890.64|1889.99|855
1609438800000|2020-12-31 18:20:00|1891.33|1890.83|1891.2|1890.7|1891.75|1891.09|1890.62|1890.05|895
1609439100000|2020-12-31 18:25:00|1891.21|1890.71|1892.07|1891.57|1892.13|1891.59|1890.77|1890.22|924
1609439400000|2020-12-31 18:30:00|1892.02|1891.52|1892.93|1892.43|1893.69|1893.08|1891.9|1891.23|787
1609439700000|2020-12-31 18:35:00|1892.95|1892.45|1893.85|1893.35|1894.11|1893.51|1892.81|1892.16|540
1609440000000|2020-12-31 18:40:00|1893.86|1893.36|1894.11|1893.31|1894.17|1893.58|1893.39|1892.77|429
1609440300000|2020-12-31 18:45:00|1894.12|1893.32|1893.51|1893.01|1894.12|1893.49|1893.36|1892.86|423
1609440600000|2020-12-31 18:50:00|1893.52|1893.02|1894.3|1893.8|1894.42|1893.8|1893.3|1892.73|432
1609440900000|2020-12-31 18:55:00|1894.26|1893.76|1894.11|1893.61|1894.53|1893.9|1893.66|1893.03|468
1609441200000|2020-12-31 19:00:00|1894.1|1893.6|1894.65|1894.15|1894.81|1894.15|1893.76|1893.19|538
1609441500000|2020-12-31 19:05:00|1894.64|1894.14|1895.09|1894.59|1895.34|1894.75|1894.44|1893.86|497
1609441800000|2020-12-31 19:10:00|1895.12|1894.62|1895.48|1894.98|1895.53|1894.99|1894.93|1894.32|372
1609442100000|2020-12-31 19:15:00|1895.49|1894.99|1896.19|1895.69|1896.46|1895.87|1895.49|1894.9|485
1609442400000|2020-12-31 19:20:00|1896.17|1895.67|1896.05|1895.55|1896.34|1895.71|1895.95|1895.31|296
1609442700000|2020-12-31 19:25:00|1896.04|1895.54|1896|1895.5|1896.54|1895.89|1895.29|1894.68|337
1609443000000|2020-12-31 19:30:00|1896.02|1895.52|1896.41|1895.91|1896.54|1895.91|1895.98|1895.35|283
1609443300000|2020-12-31 19:35:00|1896.39|1895.89|1897.44|1896.94|1897.6|1896.98|1896.24|1895.61|394
1609443600000|2020-12-31 19:40:00|1897.43|1896.93|1897.09|1896.59|1897.71|1897.04|1896.89|1896.26|385
1609443900000|2020-12-31 19:45:00|1897.1|1896.6|1896.97|1896.47|1897.21|1896.64|1896.71|1896.12|307
1609444200000|2020-12-31 19:50:00|1896.99|1896.49|1897.09|1896.59|1897.26|1896.68|1896.43|1895.8|300
1609444500000|2020-12-31 19:55:00|1897.13|1896.63|1897.18|1896.68|1897.62|1897.05|1896.96|1896.46|413
1609444800000|2020-12-31 20:00:00|1897.17|1896.67|1896.94|1896.44|1897.17|1896.67|1896.59|1896.09|375
1609445100000|2020-12-31 20:05:00|1896.92|1896.42|1897.64|1897.14|1897.69|1897.14|1896.72|1896.1|303
1609445400000|2020-12-31 20:10:00|1897.8|1897|1898.06|1897.56|1898.69|1898.01|1897.56|1896.92|334
1609445700000|2020-12-31 20:15:00|1898.05|1897.55|1897.94|1897.44|1898.31|1897.69|1897.61|1897.08|345
1609446000000|2020-12-31 20:20:00|1897.95|1897.45|1898.19|1897.69|1898.67|1898.09|1897.91|1897.28|366
1609446300000|2020-12-31 20:25:00|1898.17|1897.67|1898.49|1897.99|1898.87|1898.37|1898.14|1897.6|303
1609446600000|2020-12-31 20:30:00|1898.48|1897.98|1898.18|1897.68|1898.76|1898.2|1898.14|1897.44|389
1609446900000|2020-12-31 20:35:00|1898.15|1897.65|1899.1|1898.6|1899.6|1899|1898.15|1897.65|460
1609447200000|2020-12-31 20:40:00|1899.08|1898.58|1899|1898.5|1899.22|1898.58|1898.18|1897.53|370
1609447500000|2020-12-31 20:45:00|1899.05|1898.55|1898.69|1898.19|1899.41|1898.83|1898.52|1898.02|449
1609447800000|2020-12-31 20:50:00|1898.86|1898.36|1900.58|1900.08|1900.86|1900.31|1898.8|1898.3|949
1609448100000|2020-12-31 20:55:00|1900.54|1900.04|1900.95|1900.45|1901.36|1900.8|1899.69|1899.19|943
1609448400000|2020-12-31 21:00:00|1900.88|1900.38|1899.88|1899.38|1901.35|1900.81|1899.85|1899.23|517
1609448700000|2020-12-31 21:05:00|1899.86|1899.36|1899.53|1898.73|1900.04|1899.36|1899.16|1898.52|318
1609449000000|2020-12-31 21:10:00|1899.54|1898.74|1898.91|1898.41|1899.68|1899.03|1898.86|1898.21|298
1609449300000|2020-12-31 21:15:00|1898.82|1898.32|1898.94|1898.14|1899.25|1898.45|1898.39|1897.75|265
1609449600000|2020-12-31 21:20:00|1898.95|1898.15|1898.66|1898.16|1899.08|1898.28|1898.66|1897.87|144
1609449900000|2020-12-31 21:25:00|1898.65|1898.15|1898.56|1897.76|1899.1|1898.47|1898.34|1897.62|196
1609450200000|2020-12-31 21:30:00|1898.57|1897.77|1898.35|1897.85|1899.33|1898.83|1898.12|1897.5|185
1609450500000|2020-12-31 21:35:00|1898.4|1897.9|1898.49|1897.69|1898.54|1897.9|1897.86|1897.13|181
1609450800000|2020-12-31 21:40:00|1898.44|1897.64|1898.75|1897.95|1898.9|1898.33|1898.12|1897.48|178
1609451100000|2020-12-31 21:45:00|1898.73|1897.93|1897.68|1896.88|1898.85|1898.2|1897.57|1896.8|251
1609451400000|2020-12-31 21:50:00|1897.69|1896.89|1898.38|1897.58|1898.43|1897.8|1897.58|1896.89|188
1609451700000|2020-12-31 21:55:00|1898.4|1897.6|1898.88|1898.08|1902.24|1898.47|1897.84|1894.39|239
1609714800000|2021-01-03 23:00:00|1910.67|1909.87|1909.62|1908.82|1912.54|1910.69|1908.36|1902.16|1325
1609715100000|2021-01-03 23:05:00|1909.61|1908.81|1909.12|1908.32|1910.82|1909.12|1907.93|1906.77|1336
1609715400000|2021-01-03 23:10:00|1909.09|1908.29|1909.43|1908.63|1910.12|1909.32|1908.14|1907.34|987
1609715700000|2021-01-03 23:15:00|1909.41|1908.61|1910.03|1909.23|1910.35|1909.55|1908.61|1907.81|726
1609716000000|2021-01-03 23:20:00|1910.07|1909.27|1909.65|1908.85|1911.25|1910.45|1909.59|1908.79|728
1609716300000|2021-01-03 23:25:00|1909.61|1908.81|1911.31|1910.51|1911.87|1911.07|1909.6|1908.8|575
1609716600000|2021-01-03 23:30:00|1911.25|1910.45|1915.11|1914.31|1915.33|1914.53|1910.66|1910.16|1141
1609716900000|2021-01-03 23:35:00|1915.16|1914.36|1914.73|1913.93|1915.5|1914.84|1913.76|1913.04|758
1609717200000|2021-01-03 23:40:00|1914.72|1913.92|1914.75|1913.95|1915.37|1914.68|1914.58|1913.78|533
1609717500000|2021-01-03 23:45:00|1914.74|1913.94|1913.92|1913.12|1915.01|1914.21|1913.77|1913.08|598
1609717800000|2021-01-03 23:50:00|1913.94|1913.14|1912.81|1912.01|1914.11|1913.47|1912.7|1911.9|648
1609718100000|2021-01-03 23:55:00|1912.87|1912.07|1913.68|1912.88|1914.21|1913.5|1910.15|1909.35|1206
1609718400000|2021-01-04 00:00:00|1913.63|1912.83|1911.81|1911.01|1914.02|1913.22|1911.63|1910.98|1087
1609718700000|2021-01-04 00:05:00|1911.94|1911.14|1911.74|1910.94|1912.53|1911.89|1911.51|1910.71|733
1609719000000|2021-01-04 00:10:00|1911.75|1910.95|1910.93|1910.13|1911.75|1911.17|1910.68|1910.03|759
1609719300000|2021-01-04 00:15:00|1910.86|1910.06|1910.43|1909.93|1911.39|1910.59|1910.43|1909.64|620
1609719600000|2021-01-04 00:20:00|1910.51|1910.01|1911.14|1910.34|1911.51|1910.83|1910.51|1909.82|537
1609719900000|2021-01-04 00:25:00|1911.17|1910.37|1911.39|1910.89|1911.57|1911.07|1910.57|1909.92|487
1609720200000|2021-01-04 00:30:00|1911.38|1910.88|1912.05|1911.55|1912.44|1911.8|1911.08|1910.43|564
1609720500000|2021-01-04 00:35:00|1912.21|1911.41|1911.81|1911.31|1912.79|1912.18|1910.68|1910.1|622
1609720800000|2021-01-04 00:40:00|1911.79|1911.29|1912.01|1911.51|1912.66|1912.04|1911.37|1910.74|522
1609721100000|2021-01-04 00:45:00|1912|1911.5|1912.09|1911.59|1912.47|1911.82|1911.66|1911.16|439
1609721400000|2021-01-04 00:50:00|1912.24|1911.44|1913.11|1912.61|1913.31|1912.65|1911.63|1911.05|643
1609721700000|2021-01-04 00:55:00|1913.1|1912.6|1913.75|1913.25|1914.06|1913.49|1911.8|1911.19|727
1609722000000|2021-01-04 01:00:00|1913.77|1913.27|1914.83|1914.33|1915.77|1915.27|1912.66|1912.16|1533
1609722300000|2021-01-04 01:05:00|1914.85|1914.35|1916.93|1916.43|1917.4|1916.76|1914.75|1914.25|1406
1609722600000|2021-01-04 01:10:00|1916.88|1916.38|1916.79|1916.29|1917.35|1916.73|1916.13|1915.63|1183
1609722900000|2021-01-04 01:15:00|1916.64|1916.14|1914.48|1913.98|1917.08|1916.48|1914.28|1913.67|1020
1609723200000|2021-01-04 01:20:00|1914.49|1913.99|1914.86|1914.06|1915.62|1914.99|1914.39|1913.84|852
1609723500000|2021-01-04 01:25:00|1914.71|1914.21|1915.31|1914.81|1915.69|1915.15|1914.71|1914.21|740
1609723800000|2021-01-04 01:30:00|1915.33|1914.83|1914.09|1913.29|1915.87|1915.29|1913.69|1913.17|1027
1609724100000|2021-01-04 01:35:00|1914.11|1913.31|1915.64|1915.14|1915.91|1915.38|1913.99|1913.31|861
1609724400000|2021-01-04 01:40:00|1915.66|1915.16|1917.44|1916.94|1918.39|1917.89|1915.46|1914.92|1087
1609724700000|2021-01-04 01:45:00|1917.45|1916.95|1917.8|1917.3|1918.55|1918.05|1915.53|1914.99|1032
1609725000000|2021-01-04 01:50:00|1917.84|1917.34|1917.7|1917.2|1919.09|1918.59|1917.57|1916.95|874
1609725300000|2021-01-04 01:55:00|1917.79|1917.29|1917.06|1916.56|1918.17|1917.61|1917|1916.5|802
1609725600000|2021-01-04 02:00:00|1917.09|1916.59|1916.24|1915.44|1917.41|1916.91|1915.92|1915.38|942
1609725900000|2021-01-04 02:05:00|1916.19|1915.39|1918.02|1917.52|1918.06|1917.56|1916|1915.39|829
1609726200000|2021-01-04 02:10:00|1918.03|1917.53|1919|1918.5|1919.36|1918.8|1917.78|1917.13|792
1609726500000|2021-01-04 02:15:00|1918.99|1918.49|1919.23|1918.73|1919.52|1919|1918.58|1917.94|699
1609726800000|2021-01-04 02:20:00|1919.22|1918.72|1918.79|1918.29|1919.37|1918.73|1918.52|1917.97|556
1609727100000|2021-01-04 02:25:00|1918.77|1918.27|1918.76|1918.26|1919.16|1918.66|1918.49|1917.99|490
1609727400000|2021-01-04 02:30:00|1918.79|1918.29|1918.85|1918.35|1919.42|1918.88|1918.62|1918.12|905
1609727700000|2021-01-04 02:35:00|1918.86|1918.36|1918.58|1918.08|1919.22|1918.72|1918.35|1917.81|791
1609728000000|2021-01-04 02:40:00|1918.59|1918.09|1919.45|1918.95|1919.45|1918.95|1918.35|1917.85|654
1609728300000|2021-01-04 02:45:00|1919.42|1918.92|1920.2|1919.7|1920.25|1919.75|1919.39|1918.89|765
1609728600000|2021-01-04 02:50:00|1920.18|1919.68|1920.97|1920.47|1921.05|1920.47|1920.04|1919.54|837
1609728900000|2021-01-04 02:55:00|1920.96|1920.46|1922.08|1921.58|1922.19|1921.69|1920.96|1920.46|881
1609729200000|2021-01-04 03:00:00|1922.07|1921.57|1922.14|1921.64|1922.46|1921.96|1921.95|1921.45|602
1609729500000|2021-01-04 03:05:00|1922.15|1921.65|1921.18|1920.68|1922.18|1921.68|1921.13|1920.61|648
1609729800000|2021-01-04 03:10:00|1921.24|1920.74|1921.65|1921.15|1921.78|1921.28|1921.23|1920.73|534
1609730100000|2021-01-04 03:15:00|1921.66|1921.16|1922.68|1922.18|1922.79|1922.29|1921.66|1921.16|650
1609730400000|2021-01-04 03:20:00|1922.69|1922.19|1923.05|1922.55|1923.27|1922.77|1922.57|1922.07|691
1609730700000|2021-01-04 03:25:00|1923.06|1922.56|1923.53|1923.03|1924|1923.45|1922.91|1922.41|562
1609731000000|2021-01-04 03:30:00|1923.55|1923.05|1923.5|1923|1923.8|1923.2|1923.14|1922.62|555
1609731300000|2021-01-04 03:35:00|1923.47|1922.97|1924.87|1924.37|1924.93|1924.43|1923.43|1922.93|668
1609731600000|2021-01-04 03:40:00|1924.88|1924.38|1924.62|1924.12|1925.72|1925.12|1924.38|1923.88|711
1609731900000|2021-01-04 03:45:00|1924.63|1924.13|1922.98|1922.48|1924.71|1924.21|1922.81|1922.31|553
1609732200000|2021-01-04 03:50:00|1923|1922.5|1922.77|1922.27|1923.41|1922.91|1922.16|1921.66|626
1609732500000|2021-01-04 03:55:00|1922.78|1922.28|1923.59|1923.09|1923.59|1923.09|1922.61|1922.11|493
1609732800000|2021-01-04 04:00:00|1923.61|1923.11|1923.61|1923.11|1924.15|1923.65|1923.43|1922.93|523
1609733100000|2021-01-04 04:05:00|1923.6|1923.1|1923.64|1923.14|1923.73|1923.23|1922.4|1921.9|563
1609733400000|2021-01-04 04:10:00|1923.59|1923.09|1923.57|1923.07|1923.92|1923.42|1923.04|1922.54|424
1609733700000|2021-01-04 04:15:00|1923.56|1923.06|1923.31|1922.81|1923.57|1923.07|1923.05|1922.55|292
1609734000000|2021-01-04 04:20:00|1923.35|1922.85|1921.82|1921.32|1923.53|1923.03|1921.68|1921.18|511
1609734300000|2021-01-04 04:25:00|1921.79|1921.29|1922.41|1921.91|1922.46|1921.96|1921.58|1921.08|409
1609734600000|2021-01-04 04:30:00|1922.38|1921.88|1921.97|1921.47|1922.65|1922.15|1921.55|1921.05|417
1609734900000|2021-01-04 04:35:00|1921.93|1921.43|1922.01|1921.51|1922.43|1921.93|1921.83|1921.28|345
1609735200000|2021-01-04 04:40:00|1922.04|1921.54|1923.09|1922.59|1923.42|1922.8|1920.58|1920.08|656
1609735500000|2021-01-04 04:45:00|1923.11|1922.61|1923|1922.5|1923.27|1922.77|1922.63|1922.13|442
1609735800000|2021-01-04 04:50:00|1922.99|1922.49|1923.02|1922.52|1923.08|1922.58|1922.77|1922.27|185
1609736100000|2021-01-04 04:55:00|1922.99|1922.49|1923.04|1922.54|1923.29|1922.79|1922.91|1922.41|274
1609736400000|2021-01-04 05:00:00|1923.03|1922.53|1923.19|1922.69|1923.32|1922.82|1922.83|1922.33|347
1609736700000|2021-01-04 05:05:00|1923.2|1922.7|1923.15|1922.65|1923.28|1922.78|1923.1|1922.6|237
1609737000000|2021-01-04 05:10:00|1923.14|1922.64|1922.45|1921.95|1923.18|1922.68|1922.43|1921.93|332
1609737300000|2021-01-04 05:15:00|1922.42|1921.92|1920.27|1919.77|1922.48|1921.98|1920.27|1919.77|702
1609737600000|2021-01-04 05:20:00|1920.37|1919.87|1920.01|1919.51|1920.82|1920.32|1919.35|1918.76|790
1609737900000|2021-01-04 05:25:00|1920|1919.5|1921.02|1920.52|1921.05|1920.55|1919.91|1919.41|541
1609738200000|2021-01-04 05:30:00|1921.03|1920.53|1921.94|1921.44|1922.29|1921.79|1920.92|1920.42|934
1609738500000|2021-01-04 05:35:00|1921.92|1921.42|1921.27|1920.77|1922.04|1921.54|1920.98|1920.48|672
1609738800000|2021-01-04 05:40:00|1921.31|1920.81|1919.8|1919.3|1921.4|1920.9|1919.54|1919.04|599
1609739100000|2021-01-04 05:45:00|1919.79|1919.29|1920.58|1920.08|1920.66|1920.16|1919.34|1918.84|797
1609739400000|2021-01-04 05:50:00|1920.54|1920.04|1920.18|1919.68|1920.79|1920.29|1919.5|1918.96|718
1609739700000|2021-01-04 05:55:00|1920.2|1919.7|1922.06|1921.56|1922.12|1921.62|1920.19|1919.69|875
1609740000000|2021-01-04 06:00:00|1922.07|1921.57|1922.79|1922.29|1923.01|1922.51|1921.9|1921.4|865
1609740300000|2021-01-04 06:05:00|1922.8|1922.3|1923.85|1923.35|1923.97|1923.47|1921.86|1921.36|732
1609740600000|2021-01-04 06:10:00|1923.94|1923.44|1923.17|1922.67|1924.21|1923.71|1923|1922.5|699
1609740900000|2021-01-04 06:15:00|1923.18|1922.68|1924.29|1923.79|1924.29|1923.79|1923.01|1922.49|698
1609741200000|2021-01-04 06:20:00|1924.28|1923.78|1925.77|1925.27|1925.9|1925.4|1924.05|1923.55|984
1609741500000|2021-01-04 06:25:00|1925.76|1925.26|1924.69|1924.19|1925.79|1925.29|1924.62|1924.12|883
1609741800000|2021-01-04 06:30:00|1924.71|1924.21|1924.96|1924.46|1925.46|1924.89|1924.63|1924.13|668
1609742100000|2021-01-04 06:35:00|1924.93|1924.43|1925.08|1924.58|1925.6|1925.1|1924.83|1924.33|625
1609742400000|2021-01-04 06:40:00|1925.04|1924.54|1923.52|1923.02|1925.26|1924.76|1923.24|1922.74|780
1609742700000|2021-01-04 06:45:00|1923.51|1923.01|1923.98|1923.48|1924.33|1923.83|1923.24|1922.74|777
1609743000000|2021-01-04 06:50:00|1923.95|1923.45|1923.74|1923.24|1924.19|1923.69|1923.2|1922.7|583
1609743300000|2021-01-04 06:55:00|1923.77|1923.27|1923.28|1922.78|1923.94|1923.44|1923.08|1922.58|526
1609743600000|2021-01-04 07:00:00|1923.34|1922.84|1923.92|1923.42|1924.11|1923.61|1922.7|1922.2|609
1609743900000|2021-01-04 07:05:00|1923.89|1923.39|1923.87|1923.37|1924.25|1923.75|1923.23|1922.73|579
1609744200000|2021-01-04 07:10:00|1923.86|1923.36|1923.88|1923.38|1924.39|1923.89|1923.85|1923.35|527
1609744500000|2021-01-04 07:15:00|1923.89|1923.39|1924.5|1924|1924.89|1924.39|1923.85|1923.35|637
1609744800000|2021-01-04 07:20:00|1924.53|1924.03|1924.18|1923.68|1924.57|1924.07|1923.76|1923.26|502
1609745100000|2021-01-04 07:25:00|1924.19|1923.69|1924.41|1923.91|1924.63|1924.13|1924.13|1923.51|562
1609745400000|2021-01-04 07:30:00|1924.36|1923.86|1924.76|1924.26|1924.86|1924.36|1924.03|1923.39|479
1609745700000|2021-01-04 07:35:00|1924.75|1924.25|1925.08|1924.58|1925.85|1925.35|1924.67|1924.17|805
1609746000000|2021-01-04 07:40:00|1925.07|1924.57|1925.01|1924.51|1925.16|1924.66|1924.71|1924.21|544
1609746300000|2021-01-04 07:45:00|1925.05|1924.55|1924.09|1923.59|1925.45|1924.95|1924.04|1923.54|767
1609746600000|2021-01-04 07:50:00|1924.1|1923.6|1923.3|1922.8|1924.23|1923.73|1923.25|1922.75|793
1609746900000|2021-01-04 07:55:00|1923.34|1922.84|1925.16|1924.66|1925.42|1924.92|1923.27|1922.71|823
1609747200000|2021-01-04 08:00:00|1925.23|1924.73|1927.91|1927.41|1928.28|1927.78|1924.92|1924.42|1291
1609747500000|2021-01-04 08:05:00|1927.89|1927.39|1928.29|1927.79|1928.62|1928.12|1927.57|1927.07|1057
1609747800000|2021-01-04 08:10:00|1928.22|1927.72|1928.06|1927.56|1928.62|1928.12|1927.32|1926.82|822
1609748100000|2021-01-04 08:15:00|1928.07|1927.57|1929.29|1928.79|1929.96|1929.46|1927.44|1926.94|1002
1609748400000|2021-01-04 08:20:00|1929.26|1928.76|1933.28|1932.78|1933.92|1933.29|1929.18|1928.68|1425
1609748700000|2021-01-04 08:25:00|1933.23|1932.73|1935.28|1934.78|1935.53|1935.03|1932.77|1932.27|1559
1609749000000|2021-01-04 08:30:00|1935.29|1934.79|1932.79|1932.29|1935.37|1934.87|1932.68|1932.18|1291
1609749300000|2021-01-04 08:35:00|1932.77|1932.27|1933.62|1933.12|1934.59|1934.09|1932.59|1932.09|1047
1609749600000|2021-01-04 08:40:00|1933.63|1933.13|1932.95|1932.45|1933.91|1933.41|1932.62|1932.12|959
1609749900000|2021-01-04 08:45:00|1932.92|1932.42|1932.5|1932|1933.58|1933.08|1932.14|1931.64|799
1609750200000|2021-01-04 08:50:00|1932.48|1931.98|1932.37|1931.87|1932.89|1932.39|1931.65|1931.14|770
1609750500000|2021-01-04 08:55:00|1932.38|1931.88|1932.48|1931.98|1933.05|1932.54|1931.93|1931.43|769
1609750800000|2021-01-04 09:00:00|1932.44|1931.94|1932.83|1932.33|1933.06|1932.56|1932.11|1931.61|821
1609751100000|2021-01-04 09:05:00|1932.87|1932.37|1933.52|1933.02|1934.27|1933.77|1932.66|1932.16|800
1609751400000|2021-01-04 09:10:00|1933.47|1932.97|1931.72|1931.22|1934.2|1933.7|1931.71|1931.21|862
1609751700000|2021-01-04 09:15:00|1931.71|1931.21|1932.08|1931.58|1932.33|1931.83|1930.94|1930.44|1117
1609752000000|2021-01-04 09:20:00|1932.07|1931.57|1932.16|1931.66|1932.28|1931.78|1931.63|1931.13|583
1609752300000|2021-01-04 09:25:00|1932.17|1931.67|1932.58|1932.08|1932.85|1932.35|1932.09|1931.59|539
1609752600000|2021-01-04 09:30:00|1932.57|1932.07|1933.21|1932.71|1933.39|1932.89|1932.47|1931.97|606
1609752900000|2021-01-04 09:35:00|1933.19|1932.69|1932.82|1932.32|1933.32|1932.82|1932.73|1932.23|470
1609753200000|2021-01-04 09:40:00|1932.8|1932.3|1931.88|1931.38|1932.97|1932.47|1931.48|1930.98|604
1609753500000|2021-01-04 09:45:00|1931.9|1931.4|1932.19|1931.69|1932.65|1931.93|1931.23|1930.73|705
1609753800000|2021-01-04 09:50:00|1932.17|1931.67|1932.7|1932.2|1933.1|1932.6|1932.09|1931.59|634
1609754100000|2021-01-04 09:55:00|1932.68|1932.18|1932.49|1931.99|1933.38|1932.88|1932.48|1931.98|693
1609754400000|2021-01-04 10:00:00|1932.52|1932.02|1932.26|1931.76|1932.95|1932.45|1932.19|1931.69|603
1609754700000|2021-01-04 10:05:00|1932.23|1931.73|1932.09|1931.29|1932.35|1931.85|1931.01|1930.51|760
1609755000000|2021-01-04 10:10:00|1931.92|1931.42|1932.48|1931.98|1933.01|1932.51|1931.33|1930.83|694
1609755300000|2021-01-04 10:15:00|1932.49|1931.99|1931.24|1930.74|1932.49|1931.99|1930.99|1930.49|672
1609755600000|2021-01-04 10:20:00|1931.21|1930.71|1930.8|1930.3|1931.55|1930.95|1930.68|1930.18|612
1609755900000|2021-01-04 10:25:00|1930.77|1930.27|1929.42|1928.92|1930.98|1930.47|1928.23|1927.73|984
1609756200000|2021-01-04 10:30:00|1929.32|1928.82|1930.87|1930.37|1931.05|1930.55|1928.9|1928.4|843
1609756500000|2021-01-04 10:35:00|1930.86|1930.36|1930.39|1929.89|1931.63|1931.13|1930.29|1929.79|784
1609756800000|2021-01-04 10:40:00|1930.41|1929.91|1932.53|1932.03|1932.65|1932.15|1930.13|1929.63|724
1609757100000|2021-01-04 10:45:00|1932.5|1932|1933.11|1932.61|1933.15|1932.65|1931.78|1931.28|865
1609757400000|2021-01-04 10:50:00|1933.12|1932.62|1934.68|1934.18|1934.86|1934.36|1932.47|1931.97|952
1609757700000|2021-01-04 10:55:00|1934.72|1934.22|1933.88|1933.38|1934.88|1934.38|1933.63|1933.13|895
1609758000000|2021-01-04 11:00:00|1933.89|1933.39|1935.48|1934.98|1936.88|1936.34|1933.87|1933.37|1071
1609758300000|2021-01-04 11:05:00|1935.45|1934.95|1934.11|1933.61|1935.84|1935.34|1934.1|1933.6|881
1609758600000|2021-01-04 11:10:00|1934.1|1933.6|1934.8|1934.3|1934.9|1934.4|1934.03|1933.53|635
1609758900000|2021-01-04 11:15:00|1934.87|1934.37|1935.5|1935|1936.12|1935.62|1934.87|1934.37|627
1609759200000|2021-01-04 11:20:00|1935.49|1934.99|1934.45|1933.95|1935.6|1935.1|1933.77|1933.27|770
1609759500000|2021-01-04 11:25:00|1934.46|1933.96|1935.67|1935.17|1935.92|1935.42|1934.28|1933.78|638
1609759800000|2021-01-04 11:30:00|1935.68|1935.18|1936.19|1935.69|1936.2|1935.7|1935.19|1934.69|679
1609760100000|2021-01-04 11:35:00|1936.21|1935.71|1936.42|1935.92|1936.72|1936.22|1935.32|1934.82|798
1609760400000|2021-01-04 11:40:00|1936.45|1935.95|1934.94|1934.44|1936.88|1936.38|1934.86|1934.36|789
1609760700000|2021-01-04 11:45:00|1934.92|1934.42|1935.56|1935.06|1935.84|1935.34|1934.61|1934.11|776
1609761000000|2021-01-04 11:50:00|1935.55|1935.05|1935.41|1934.91|1935.74|1935.24|1934.98|1934.48|478
1609761300000|2021-01-04 11:55:00|1935.4|1934.9|1933.87|1933.37|1935.74|1935.24|1932.71|1932.21|1012
1609761600000|2021-01-04 12:00:00|1933.88|1933.38|1932.36|1931.86|1934.5|1934|1931.96|1931.46|1087
1609761900000|2021-01-04 12:05:00|1932.35|1931.85|1933.61|1933.11|1933.61|1933.11|1932.19|1931.69|993
1609762200000|2021-01-04 12:10:00|1933.62|1933.12|1933.77|1933.27|1935.16|1934.66|1933.54|1933.04|1075
1609762500000|2021-01-04 12:15:00|1933.75|1933.25|1934.33|1933.83|1934.9|1934.4|1933.42|1932.92|909
1609762800000|2021-01-04 12:20:00|1934.34|1933.84|1934.61|1934.11|1934.87|1934.32|1933.64|1933.14|765
1609763100000|2021-01-04 12:25:00|1934.62|1934.12|1933.62|1933.12|1934.9|1934.37|1933.59|1933.09|668
1609763400000|2021-01-04 12:30:00|1933.74|1933.24|1933.81|1933.31|1934.68|1934.18|1932.78|1932.28|892
1609763700000|2021-01-04 12:35:00|1933.77|1933.27|1932.78|1932.28|1934.3|1933.8|1932.62|1932.12|830
1609764000000|2021-01-04 12:40:00|1932.82|1932.32|1931.92|1931.42|1932.91|1932.41|1931.73|1931.23|817
1609764300000|2021-01-04 12:45:00|1931.91|1931.41|1930.59|1930.09|1932.15|1931.65|1930.49|1929.94|1081
1609764600000|2021-01-04 12:50:00|1930.58|1930.08|1931.24|1930.74|1932.09|1931.59|1930.47|1929.97|1105
1609764900000|2021-01-04 12:55:00|1931.2|1930.7|1932.24|1931.74|1932.66|1932.16|1931.1|1930.6|749
1609765200000|2021-01-04 13:00:00|1932.27|1931.77|1931.17|1930.67|1933.85|1933.35|1930.14|1929.64|1344
1609765500000|2021-01-04 13:05:00|1931.16|1930.66|1931.45|1930.95|1933.22|1932.71|1930.64|1930.14|1388
1609765800000|2021-01-04 13:10:00|1931.49|1930.99|1934.34|1933.84|1934.65|1934.15|1931.28|1930.78|1162
1609766100000|2021-01-04 13:15:00|1934.35|1933.85|1937.33|1936.83|1938.19|1937.69|1934.3|1933.8|1357
1609766400000|2021-01-04 13:20:00|1937.34|1936.84|1936.91|1936.41|1938.83|1938.33|1935.93|1935.43|1570
1609766700000|2021-01-04 13:25:00|1936.92|1936.42|1937.37|1936.87|1938.15|1937.65|1935.93|1935.43|1281
1609767000000|2021-01-04 13:30:00|1937.44|1936.94|1940.86|1940.36|1941.36|1940.86|1937.44|1936.94|1571
1609767300000|2021-01-04 13:35:00|1940.85|1940.35|1942.28|1941.78|1942.37|1941.87|1940.58|1940.08|1366
1609767600000|2021-01-04 13:40:00|1942.23|1941.73|1941.08|1940.58|1942.23|1941.73|1939.88|1939.38|1202
1609767900000|2021-01-04 13:45:00|1941.1|1940.6|1939.97|1939.47|1941.62|1941.12|1939.6|1939.1|1355
1609768200000|2021-01-04 13:50:00|1940.04|1939.54|1940.05|1939.55|1941.75|1941.25|1939.91|1939.41|1150
1609768500000|2021-01-04 13:55:00|1940.06|1939.56|1940.22|1939.72|1941.08|1940.58|1940.06|1939.56|1113
1609768800000|2021-01-04 14:00:00|1940.28|1939.78|1939.11|1938.61|1941.44|1940.94|1938.9|1938.4|1353
1609769100000|2021-01-04 14:05:00|1939.13|1938.63|1940.36|1939.86|1941.52|1941.02|1939.1|1938.6|1219
1609769400000|2021-01-04 14:10:00|1940.37|1939.87|1941.15|1940.65|1941.32|1940.82|1940.04|1939.54|1081
1609769700000|2021-01-04 14:15:00|1941.08|1940.58|1939.55|1939.05|1941.2|1940.7|1937.7|1937.2|1234
1609770000000|2021-01-04 14:20:00|1939.52|1939.02|1941.67|1941.17|1942.07|1941.57|1939.22|1938.72|1148
1609770300000|2021-01-04 14:25:00|1941.68|1941.18|1940.37|1939.87|1941.76|1941.26|1939.6|1939.1|1254
1609770600000|2021-01-04 14:30:00|1940.55|1940.05|1938.94|1938.44|1941.32|1940.82|1938.29|1937.79|1713
1609770900000|2021-01-04 14:35:00|1938.95|1938.45|1940.5|1940|1940.74|1940.24|1936.93|1936.43|1731
1609771200000|2021-01-04 14:40:00|1940.55|1940.05|1942.3|1941.8|1943.55|1943.05|1940.34|1939.84|1610
1609771500000|2021-01-04 14:45:00|1942.26|1941.76|1942.74|1942.24|1942.78|1942.28|1941.57|1941.07|1435
1609771800000|2021-01-04 14:50:00|1942.75|1942.25|1943.26|1942.76|1944.05|1943.55|1941.51|1941.01|1700
1609772100000|2021-01-04 14:55:00|1943.25|1942.75|1941.78|1941.28|1943.37|1942.87|1941.73|1941.23|1511
1609772400000|2021-01-04 15:00:00|1941.8|1941.3|1942.34|1941.84|1944.79|1944.29|1941.8|1941.3|1567
1609772700000|2021-01-04 15:05:00|1942.35|1941.85|1934.71|1934.21|1943.35|1942.85|1934.54|1934.04|1618
1609773000000|2021-01-04 15:10:00|1934.83|1934.33|1933.85|1933.35|1935.74|1935.24|1933.01|1932.51|1794
1609773300000|2021-01-04 15:15:00|1933.83|1933.33|1934.13|1933.63|1934.66|1934.16|1929.65|1929.15|1794
1609773600000|2021-01-04 15:20:00|1934.12|1933.62|1935.48|1934.98|1935.92|1935.42|1933.02|1932.42|1558
1609773900000|2021-01-04 15:25:00|1935.47|1934.97|1934.9|1934.4|1936.35|1935.85|1934.42|1933.92|1365
1609774200000|2021-01-04 15:30:00|1934.91|1934.41|1935.16|1934.66|1936.05|1935.55|1934.62|1934.12|1311
1609774500000|2021-01-04 15:35:00|1935.18|1934.68|1940.45|1939.95|1940.64|1940.14|1934.44|1933.94|1427
1609774800000|2021-01-04 15:40:00|1940.41|1939.91|1940.46|1939.96|1940.95|1940.38|1939.24|1938.74|1450
1609775100000|2021-01-04 15:45:00|1940.42|1939.92|1939.76|1939.26|1940.47|1939.97|1938.52|1938.02|1425
1609775400000|2021-01-04 15:50:00|1939.75|1939.25|1942.84|1942.34|1943.09|1942.59|1939.58|1939.08|1398
1609775700000|2021-01-04 15:55:00|1942.82|1942.32|1943.28|1942.78|1943.98|1943.48|1942.42|1941.92|1416
1609776000000|2021-01-04 16:00:00|1943.27|1942.77|1940.64|1940.14|1943.99|1943.49|1940.16|1939.66|1615
1609776300000|2021-01-04 16:05:00|1940.75|1940.25|1938.87|1938.37|1942|1941.5|1938.38|1937.88|1502
1609776600000|2021-01-04 16:10:00|1938.86|1938.36|1939.75|1939.25|1940.97|1940.47|1937.68|1937.18|1547
1609776900000|2021-01-04 16:15:00|1939.74|1939.24|1940.84|1940.34|1941.37|1940.87|1938.85|1938.35|1397
1609777200000|2021-01-04 16:20:00|1940.85|1940.35|1941.84|1941.34|1943.62|1943.12|1940.55|1940.05|1252
1609777500000|2021-01-04 16:25:00|1941.75|1941.25|1941.89|1941.39|1942.08|1941.58|1939.52|1939.02|1309
1609777800000|2021-01-04 16:30:00|1941.88|1941.38|1940.44|1939.94|1942.42|1941.92|1940.4|1939.9|1210
1609778100000|2021-01-04 16:35:00|1940.52|1940.02|1940.38|1939.88|1941.73|1941.23|1940.33|1939.83|1159
1609778400000|2021-01-04 16:40:00|1940.43|1939.93|1939.88|1939.38|1940.9|1940.4|1939.37|1938.87|1237
1609778700000|2021-01-04 16:45:00|1939.87|1939.37|1941.27|1940.77|1942.18|1941.68|1939.74|1939.24|1088
1609779000000|2021-01-04 16:50:00|1941.22|1940.72|1941.52|1941.02|1942.19|1941.69|1940.83|1940.33|1114
1609779300000|2021-01-04 16:55:00|1941.49|1940.99|1940.36|1939.86|1942.43|1941.93|1940.31|1939.81|1285
1609779600000|2021-01-04 17:00:00|1940.41|1939.91|1940.62|1940.12|1941.94|1941.44|1940.02|1939.52|1273
1609779900000|2021-01-04 17:05:00|1940.59|1940.09|1940.69|1940.19|1941.29|1940.79|1940.37|1939.87|1026
1609780200000|2021-01-04 17:10:00|1940.65|1940.15|1937.32|1936.82|1940.75|1940.25|1937.32|1936.82|1507
1609780500000|2021-01-04 17:15:00|1937.35|1936.85|1934.38|1933.88|1937.35|1936.85|1933.46|1932.96|1764
1609780800000|2021-01-04 17:20:00|1934.33|1933.83|1936.05|1935.55|1936.3|1935.8|1932.94|1932.44|1579
1609781100000|2021-01-04 17:25:00|1936.07|1935.57|1938.02|1937.52|1938.66|1938.01|1935.3|1934.8|1468
1609781400000|2021-01-04 17:30:00|1938.09|1937.59|1936.39|1935.89|1938.09|1937.59|1936.24|1935.74|1349
1609781700000|2021-01-04 17:35:00|1936.4|1935.9|1935.39|1934.89|1936.7|1936.2|1933.74|1933.24|1335
1609782000000|2021-01-04 17:40:00|1935.38|1934.88|1936.78|1936.28|1937.12|1936.62|1933.67|1933.17|1311
1609782300000|2021-01-04 17:45:00|1936.77|1936.27|1935.87|1935.37|1936.77|1936.27|1935.28|1934.78|1127
1609782600000|2021-01-04 17:50:00|1935.86|1935.36|1937.21|1936.71|1937.36|1936.86|1935.49|1934.99|1260
1609782900000|2021-01-04 17:55:00|1937.22|1936.72|1937.43|1936.93|1938.31|1937.81|1937|1936.5|1279
1609783200000|2021-01-04 18:00:00|1937.44|1936.94|1939.09|1938.59|1939.09|1938.59|1936.66|1936.16|1146
1609783500000|2021-01-04 18:05:00|1939.08|1938.58|1941.48|1940.98|1941.74|1941.24|1938.82|1938.32|1090
1609783800000|2021-01-04 18:10:00|1941.47|1940.97|1942.79|1942.29|1943.07|1942.57|1941.46|1940.96|1232
1609784100000|2021-01-04 18:15:00|1942.78|1942.28|1941.48|1940.98|1943.02|1942.52|1941.12|1940.62|1324
1609784400000|2021-01-04 18:20:00|1941.45|1940.95|1942.32|1941.82|1942.55|1942.05|1941.02|1940.52|1102
1609784700000|2021-01-04 18:25:00|1942.34|1941.84|1942.42|1941.92|1943.14|1942.64|1941.7|1941.2|1109
1609785000000|2021-01-04 18:30:00|1942.41|1941.91|1941.47|1940.97|1942.43|1941.93|1941.28|1940.78|924
1609785300000|2021-01-04 18:35:00|1941.49|1940.99|1942.27|1941.77|1942.84|1942.34|1940.89|1940.39|1006
1609785600000|2021-01-04 18:40:00|1942.28|1941.78|1941.65|1941.15|1942.67|1942.17|1941.13|1940.63|911
1609785900000|2021-01-04 18:45:00|1941.66|1941.16|1942.54|1942.04|1942.73|1942.23|1941.5|1941|870
1609786200000|2021-01-04 18:50:00|1942.53|1942.03|1942.64|1942.14|1942.92|1942.42|1942.32|1941.82|730
1609786500000|2021-01-04 18:55:00|1942.68|1942.18|1944.06|1943.56|1944.13|1943.59|1942.64|1942.14|879
1609786800000|2021-01-04 19:00:00|1944.05|1943.55|1941.31|1940.81|1944.09|1943.59|1941.3|1940.8|1058
1609787100000|2021-01-04 19:05:00|1941.32|1940.82|1939.83|1939.33|1941.39|1940.89|1939.81|1939.31|984
1609787400000|2021-01-04 19:10:00|1939.84|1939.34|1941.51|1941.01|1941.81|1941.21|1939.67|1939.1|885
1609787700000|2021-01-04 19:15:00|1941.52|1941.02|1941.61|1941.11|1941.93|1941.43|1940.86|1940.36|968
1609788000000|2021-01-04 19:20:00|1941.53|1941.03|1940.99|1940.49|1942|1941.5|1940.89|1940.39|725
1609788300000|2021-01-04 19:25:00|1940.97|1940.47|1940.85|1940.35|1941.09|1940.59|1940.02|1939.52|591
1609788600000|2021-01-04 19:30:00|1940.79|1940.29|1940.53|1940.03|1940.79|1940.29|1940.05|1939.55|803
1609788900000|2021-01-04 19:35:00|1940.55|1940.05|1940.74|1940.24|1941.23|1940.73|1940.13|1939.5|776
1609789200000|2021-01-04 19:40:00|1940.65|1940.15|1940.93|1940.43|1941.05|1940.55|1940.62|1940.12|574
1609789500000|2021-01-04 19:45:00|1940.9|1940.4|1941.21|1940.41|1941.39|1940.78|1940.33|1939.83|756
1609789800000|2021-01-04 19:50:00|1941.08|1940.58|1942.1|1941.6|1942.26|1941.7|1940.38|1939.88|736
1609790100000|2021-01-04 19:55:00|1942.09|1941.59|1942.85|1942.35|1942.96|1942.46|1941.76|1941.13|969
1609790400000|2021-01-04 20:00:00|1942.79|1942.29|1942.02|1941.52|1942.92|1942.42|1941.83|1941.33|1012
1609790700000|2021-01-04 20:05:00|1941.97|1941.47|1942.49|1941.99|1942.67|1942.17|1941.67|1941.17|917
1609791000000|2021-01-04 20:10:00|1942.48|1941.98|1941.86|1941.36|1943.05|1942.55|1941.76|1941.26|926
1609791300000|2021-01-04 20:15:00|1941.91|1941.41|1941.7|1941.2|1942.24|1941.74|1941.47|1940.97|865
1609791600000|2021-01-04 20:20:00|1941.65|1941.15|1942.02|1941.52|1942.06|1941.56|1941.26|1940.76|702
1609791900000|2021-01-04 20:25:00|1942.01|1941.51|1942|1941.5|1942.48|1941.98|1941.86|1941.36|638
1609792200000|2021-01-04 20:30:00|1941.95|1941.45|1942.64|1942.14|1942.64|1942.14|1941.48|1940.98|783
1609792500000|2021-01-04 20:35:00|1942.65|1942.15|1942.93|1942.43|1943.15|1942.52|1942.42|1941.89|634
1609792800000|2021-01-04 20:40:00|1942.94|1942.44|1942.83|1942.33|1943.37|1942.73|1942.54|1941.95|646
1609793100000|2021-01-04 20:45:00|1942.82|1942.32|1943.4|1942.9|1943.43|1942.93|1942.56|1941.93|698
1609793400000|2021-01-04 20:50:00|1943.41|1942.91|1943.99|1943.49|1944.21|1943.71|1943.26|1942.76|930
1609793700000|2021-01-04 20:55:00|1943.98|1943.48|1944.07|1943.57|1944.6|1944.02|1943.18|1942.68|1119
1609794000000|2021-01-04 21:00:00|1944.06|1943.56|1942.56|1942.06|1944.46|1943.84|1942.48|1941.98|410
1609794300000|2021-01-04 21:05:00|1942.55|1942.05|1942.5|1942|1942.94|1942.44|1942.45|1941.95|264
1609794600000|2021-01-04 21:10:00|1942.49|1941.99|1942.37|1941.87|1942.73|1942.11|1942.11|1941.61|290
1609794900000|2021-01-04 21:15:00|1942.38|1941.88|1942.34|1941.84|1942.57|1942.06|1942.15|1941.65|265
1609795200000|2021-01-04 21:20:00|1942.35|1941.85|1942.75|1942.25|1942.79|1942.29|1942.17|1941.67|251
1609795500000|2021-01-04 21:25:00|1942.83|1942.33|1942.57|1942.07|1943.12|1942.6|1942.27|1941.74|165
1609795800000|2021-01-04 21:30:00|1942.72|1941.92|1943.24|1942.74|1943.45|1942.84|1942.56|1941.92|266
1609796100000|2021-01-04 21:35:00|1943.23|1942.73|1942.89|1942.39|1943.74|1943.1|1942.63|1942.13|325
1609796400000|2021-01-04 21:40:00|1942.88|1942.38|1943.11|1942.61|1943.27|1942.77|1942.68|1942.04|278
1609796700000|2021-01-04 21:45:00|1943.12|1942.62|1943.31|1942.51|1943.35|1942.8|1942.59|1941.97|371
1609797000000|2021-01-04 21:50:00|1943.32|1942.52|1943.7|1942.9|1944.15|1943.5|1942.67|1942.13|331
1609797300000|2021-01-04 21:55:00|1943.69|1942.89|1943.4|1942.6|1944.14|1943.21|1942.76|1941.82|379
1609801200000|2021-01-04 23:00:00|1942.97|1942.17|1941.94|1941.14|1943.12|1942.32|1941.77|1940.97|430
1609801500000|2021-01-04 23:05:00|1941.91|1941.11|1942.04|1941.24|1942.23|1941.43|1941.58|1940.78|295
1609801800000|2021-01-04 23:10:00|1941.98|1941.18|1944.18|1943.38|1944.4|1943.68|1941.98|1941.18|494
1609802100000|2021-01-04 23:15:00|1944.2|1943.4|1945.07|1944.57|1945.72|1945.16|1944.05|1943.38|568
1609802400000|2021-01-04 23:20:00|1945.23|1944.43|1945.07|1944.57|1946.11|1945.5|1944.76|1944.26|564
1609802700000|2021-01-04 23:25:00|1945.05|1944.55|1944.98|1944.18|1945.63|1944.99|1944.72|1944.17|406
1609803000000|2021-01-04 23:30:00|1944.83|1944.33|1944.96|1944.16|1945.82|1945.2|1944.41|1943.79|457
1609803300000|2021-01-04 23:35:00|1944.75|1944.25|1944.47|1943.97|1944.96|1944.37|1943.86|1943.23|691
1609803600000|2021-01-04 23:40:00|1944.62|1943.82|1943.38|1942.88|1944.62|1943.92|1943.15|1942.57|363
1609803900000|2021-01-04 23:45:00|1943.33|1942.83|1941.85|1941.35|1943.74|1943.11|1941.84|1941.34|558
1609804200000|2021-01-04 23:50:00|1941.91|1941.41|1941.04|1940.54|1942.36|1941.8|1940.72|1940.08|540
1609804500000|2021-01-04 23:55:00|1941.08|1940.58|1942.25|1941.45|1942.59|1941.94|1941.08|1940.42|518
1609804800000|2021-01-05 00:00:00|1942.23|1941.43|1940.63|1940.13|1942.23|1941.53|1940.28|1939.71|670
1609805100000|2021-01-05 00:05:00|1940.86|1940.06|1940.55|1940.05|1940.89|1940.39|1939.88|1939.37|557
1609805400000|2021-01-05 00:10:00|1940.54|1940.04|1940.39|1939.89|1940.81|1940.23|1940.19|1939.59|423
1609805700000|2021-01-05 00:15:00|1940.42|1939.92|1939.99|1939.19|1941.11|1940.55|1939.44|1938.78|507
1609806000000|2021-01-05 00:20:00|1939.78|1939.28|1940.77|1940.27|1941.16|1940.66|1939.75|1939.12|332
1609806300000|2021-01-05 00:25:00|1940.76|1940.26|1940.29|1939.79|1940.9|1940.37|1939.49|1938.77|535
1609806600000|2021-01-05 00:30:00|1940.31|1939.81|1940.86|1940.36|1941.58|1940.99|1939.81|1939.27|960
1609806900000|2021-01-05 00:35:00|1940.85|1940.35|1939.6|1939.1|1941.07|1940.5|1939.22|1938.62|628
1609807200000|2021-01-05 00:40:00|1939.53|1939.03|1939.65|1939.15|1939.85|1939.3|1938.11|1937.61|609
1609807500000|2021-01-05 00:45:00|1939.63|1939.13|1939.21|1938.71|1940.29|1939.66|1938.77|1938.27|459
1609807800000|2021-01-05 00:50:00|1939.22|1938.72|1938.85|1938.35|1939.48|1938.9|1938.63|1938.07|483
1609808100000|2021-01-05 00:55:00|1938.84|1938.34|1938.93|1938.43|1939.19|1938.55|1938.22|1937.6|497
1609808400000|2021-01-05 01:00:00|1938.92|1938.42|1936.22|1935.72|1939.16|1938.64|1936.17|1935.57|1209
1609808700000|2021-01-05 01:05:00|1936.24|1935.74|1937.86|1937.36|1938.43|1937.93|1936.2|1935.7|898
1609809000000|2021-01-05 01:10:00|1937.88|1937.38|1939.46|1938.96|1939.56|1939.06|1937.71|1937.1|842
1609809300000|2021-01-05 01:15:00|1939.47|1938.97|1937.84|1937.34|1940.09|1939.59|1937.66|1937.02|933
1609809600000|2021-01-05 01:20:00|1937.76|1937.26|1938.74|1938.24|1939.14|1938.57|1937.76|1937.18|661
1609809900000|2021-01-05 01:25:00|1938.73|1938.23|1938.59|1938.09|1939.32|1938.77|1938.41|1937.91|696
1609810200000|2021-01-05 01:30:00|1938.61|1938.11|1939.11|1938.61|1939.28|1938.65|1937.37|1936.74|900
1609810500000|2021-01-05 01:35:00|1939.04|1938.54|1938.25|1937.75|1939.62|1939.12|1938.18|1937.68|852
1609810800000|2021-01-05 01:40:00|1938.23|1937.73|1937.76|1937.26|1938.51|1938|1937.5|1937|680
1609811100000|2021-01-05 01:45:00|1937.75|1937.25|1937.36|1936.56|1937.85|1937.32|1934.65|1934.03|1149
1609811400000|2021-01-05 01:50:00|1937.24|1936.44|1937.94|1937.44|1939.4|1938.75|1936.97|1936.42|989
1609811700000|2021-01-05 01:55:00|1937.92|1937.42|1937.79|1937.29|1938.29|1937.64|1937.26|1936.65|682
1609812000000|2021-01-05 02:00:00|1937.84|1937.34|1937.65|1937.15|1938.43|1937.93|1937.07|1936.47|746
1609812300000|2021-01-05 02:05:00|1937.8|1937|1938.75|1938.25|1938.92|1938.27|1937.59|1936.96|720
1609812600000|2021-01-05 02:10:00|1938.73|1938.23|1938.49|1937.99|1939.15|1938.65|1937.58|1937.01|780
1609812900000|2021-01-05 02:15:00|1938.52|1938.02|1938.12|1937.62|1938.91|1938.29|1937.97|1937.38|425
1609813200000|2021-01-05 02:20:00|1938.06|1937.56|1938.28|1937.78|1938.7|1938.03|1937.91|1937.34|524
1609813500000|2021-01-05 02:25:00|1938.25|1937.75|1939.12|1938.62|1939.13|1938.63|1938.24|1937.7|476
1609813800000|2021-01-05 02:30:00|1939.13|1938.63|1938.83|1938.33|1940.58|1939.92|1938.82|1938.26|906
1609814100000|2021-01-05 02:35:00|1938.82|1938.32|1939.51|1939.01|1939.67|1939.05|1937.77|1937.19|969
1609814400000|2021-01-05 02:40:00|1939.54|1939.04|1938.22|1937.42|1939.67|1939.04|1937.87|1937.23|860
1609814700000|2021-01-05 02:45:00|1938.3|1937.5|1938.9|1938.1|1938.94|1938.3|1937.45|1936.71|917
1609815000000|2021-01-05 02:50:00|1938.89|1938.09|1938.8|1938|1939.17|1938.41|1938.31|1937.7|750
1609815300000|2021-01-05 02:55:00|1938.81|1938.01|1939.92|1939.12|1940.54|1939.74|1938.63|1938.01|833
1609815600000|2021-01-05 03:00:00|1939.9|1939.1|1940.03|1939.23|1940.42|1939.81|1939.58|1938.92|677
1609815900000|2021-01-05 03:05:00|1940.06|1939.26|1940.45|1939.65|1940.45|1939.83|1939.91|1939.14|605
1609816200000|2021-01-05 03:10:00|1940.48|1939.68|1941.81|1941.01|1941.81|1941.13|1940.25|1939.59|936
1609816500000|2021-01-05 03:15:00|1941.63|1941.13|1943.44|1942.64|1943.7|1943.07|1941.61|1941.01|1091
1609816800000|2021-01-05 03:20:00|1943.43|1942.63|1942.79|1941.99|1944.51|1943.88|1942.44|1941.82|866
1609817100000|2021-01-05 03:25:00|1942.8|1942|1942.31|1941.51|1942.8|1942.15|1942.03|1941.41|588
1609817400000|2021-01-05 03:30:00|1942.27|1941.47|1942.43|1941.63|1943.04|1942.49|1941.9|1941.27|552
1609817700000|2021-01-05 03:35:00|1942.37|1941.57|1942.83|1942.03|1942.96|1942.31|1942.12|1941.57|419
1609818000000|2021-01-05 03:40:00|1942.85|1942.05|1942.31|1941.51|1942.86|1942.19|1942.15|1941.5|453
1609818300000|2021-01-05 03:45:00|1942.17|1941.67|1941.48|1940.98|1942.49|1941.85|1941.37|1940.72|591
1609818600000|2021-01-05 03:50:00|1941.53|1941.03|1941.56|1940.76|1941.62|1941.03|1940.72|1940.11|561
1609818900000|2021-01-05 03:55:00|1941.4|1940.9|1941.52|1941.02|1942.27|1941.76|1941.27|1940.62|570
1609819200000|2021-01-05 04:00:00|1941.51|1941.01|1942.06|1941.56|1942.33|1941.73|1941.31|1940.69|395
1609819500000|2021-01-05 04:05:00|1942.02|1941.52|1940.95|1940.15|1942.22|1941.65|1940.75|1940.1|500
1609819800000|2021-01-05 04:10:00|1940.79|1940.29|1937.55|1936.75|1941.03|1940.33|1936.96|1936.21|1087
1609820100000|2021-01-05 04:15:00|1937.53|1936.73|1939.12|1938.62|1939.41|1938.91|1937.38|1936.64|812
1609820400000|2021-01-05 04:20:00|1939.1|1938.6|1939.56|1938.76|1939.78|1939.2|1938.93|1938.29|525
1609820700000|2021-01-05 04:25:00|1939.42|1938.92|1938.99|1938.19|1939.63|1939.01|1938.03|1937.38|582
1609821000000|2021-01-05 04:30:00|1939|1938.2|1939.22|1938.42|1939.46|1938.77|1938.84|1938.19|480
1609821300000|2021-01-05 04:35:00|1939.23|1938.43|1940.48|1939.98|1940.8|1940.16|1939.09|1938.42|501
1609821600000|2021-01-05 04:40:00|1940.4|1939.9|1940.28|1939.78|1941.07|1940.4|1940.23|1939.64|408
1609821900000|2021-01-05 04:45:00|1940.44|1939.64|1940.41|1939.91|1941.14|1940.48|1940.27|1939.64|464
1609822200000|2021-01-05 04:50:00|1940.56|1939.76|1939.38|1938.58|1940.6|1939.94|1939.17|1938.58|334
1609822500000|2021-01-05 04:55:00|1939.39|1938.59|1940.16|1939.36|1940.45|1939.81|1938.69|1938.06|469
1609822800000|2021-01-05 05:00:00|1940.02|1939.52|1939.41|1938.91|1940.26|1939.56|1939|1938.36|739
1609823100000|2021-01-05 05:05:00|1939.4|1938.9|1940.29|1939.79|1940.7|1940.06|1939.27|1938.69|502
1609823400000|2021-01-05 05:10:00|1940.28|1939.78|1940.22|1939.72|1940.72|1940.05|1939.84|1939.23|467
1609823700000|2021-01-05 05:15:00|1940.21|1939.71|1940.82|1940.32|1941.35|1940.63|1940.09|1939.53|515
1609824000000|2021-01-05 05:20:00|1940.96|1940.16|1940.61|1939.81|1940.96|1940.37|1940.4|1939.76|409
1609824300000|2021-01-05 05:25:00|1940.62|1939.82|1940.23|1939.43|1940.65|1940|1939.86|1939.23|442
1609824600000|2021-01-05 05:30:00|1940.21|1939.41|1938.94|1938.44|1940.46|1939.87|1938.75|1938.13|937
1609824900000|2021-01-05 05:35:00|1939.09|1938.29|1939.39|1938.89|1940.45|1939.8|1938.93|1938.29|686
1609825200000|2021-01-05 05:40:00|1939.42|1938.92|1938.49|1937.99|1939.42|1938.92|1938.06|1937.42|744
1609825500000|2021-01-05 05:45:00|1938.47|1937.97|1939.62|1939.12|1940.02|1939.52|1938.24|1937.59|737
1609825800000|2021-01-05 05:50:00|1939.63|1939.13|1939.63|1938.83|1940.4|1939.76|1938.71|1938.08|612
1609826100000|2021-01-05 05:55:00|1939.61|1938.81|1938.98|1938.18|1939.87|1939.22|1938.73|1938.16|594
1609826400000|2021-01-05 06:00:00|1939.01|1938.21|1937.57|1936.77|1939.5|1938.95|1937.4|1936.72|921
1609826700000|2021-01-05 06:05:00|1937.55|1936.75|1938.02|1937.22|1938.19|1937.57|1937.33|1936.69|639
1609827000000|2021-01-05 06:10:00|1938.05|1937.25|1938.34|1937.54|1938.46|1937.85|1937.71|1937.07|586
1609827300000|2021-01-05 06:15:00|1938.33|1937.53|1938.6|1937.8|1938.94|1938.3|1937.81|1937.15|621
1609827600000|2021-01-05 06:20:00|1938.46|1937.96|1939.95|1939.45|1940.4|1939.78|1938.46|1937.82|722
1609827900000|2021-01-05 06:25:00|1939.94|1939.44|1939.78|1939.28|1940.32|1939.72|1939.49|1938.83|472
1609828200000|2021-01-05 06:30:00|1939.77|1939.27|1940.36|1939.86|1940.67|1940.01|1939.37|1938.87|533
1609828500000|2021-01-05 06:35:00|1940.4|1939.9|1941.44|1940.94|1942.69|1941.99|1940.29|1939.68|1031
1609828800000|2021-01-05 06:40:00|1941.4|1940.9|1941.61|1941.11|1942.75|1942.19|1941.08|1940.58|819
1609829100000|2021-01-05 06:45:00|1941.6|1941.1|1942|1941.5|1942.65|1942.15|1941.23|1940.73|865
1609829400000|2021-01-05 06:50:00|1941.97|1941.47|1940.79|1940.29|1942.76|1942.2|1940.69|1940.12|996
1609829700000|2021-01-05 06:55:00|1940.8|1940.3|1940.98|1940.48|1941.49|1940.84|1940.65|1940.13|759
1609830000000|2021-01-05 07:00:00|1940.97|1940.47|1940.15|1939.35|1941.77|1941.27|1939.62|1939.02|883
1609830300000|2021-01-05 07:05:00|1939.99|1939.49|1940.17|1939.67|1940.42|1939.78|1939.36|1938.72|797
1609830600000|2021-01-05 07:10:00|1940.18|1939.68|1940.41|1939.91|1941.18|1940.55|1939.92|1939.4|693
1609830900000|2021-01-05 07:15:00|1940.4|1939.9|1942.02|1941.52|1942.24|1941.63|1940.06|1939.41|752
1609831200000|2021-01-05 07:20:00|1941.99|1941.49|1942.97|1942.47|1944.18|1943.63|1941.7|1941.05|1056
1609831500000|2021-01-05 07:25:00|1942.96|1942.46|1943.91|1943.41|1944.13|1943.54|1942.79|1942.19|850
1609831800000|2021-01-05 07:30:00|1943.95|1943.45|1943.5|1943|1944.37|1943.83|1943.41|1942.75|870
1609832100000|2021-01-05 07:35:00|1943.49|1942.99|1942.01|1941.51|1943.67|1943.03|1941.55|1941.05|992
1609832400000|2021-01-05 07:40:00|1942|1941.5|1942.64|1942.14|1943.09|1942.51|1941.98|1941.39|708
1609832700000|2021-01-05 07:45:00|1942.65|1942.15|1940.55|1940.05|1942.66|1942.16|1940.37|1939.84|851
1609833000000|2021-01-05 07:50:00|1940.56|1940.06|1941.69|1941.19|1941.93|1941.3|1940.56|1940.03|715
1609833300000|2021-01-05 07:55:00|1941.7|1941.2|1939.97|1939.47|1941.85|1941.26|1939.97|1939.42|824
1609833600000|2021-01-05 08:00:00|1939.99|1939.49|1941.94|1941.44|1942.2|1941.62|1939.8|1939.12|1008
1609833900000|2021-01-05 08:05:00|1941.98|1941.48|1943.26|1942.76|1944.14|1943.49|1941.84|1941.23|1139
1609834200000|2021-01-05 08:10:00|1943.22|1942.72|1942.01|1941.51|1943.54|1942.89|1942.01|1941.47|970
1609834500000|2021-01-05 08:15:00|1942.05|1941.55|1942.42|1941.92|1942.81|1942.29|1940.74|1940.15|1059
1609834800000|2021-01-05 08:20:00|1942.41|1941.91|1943.11|1942.61|1943.45|1942.81|1942.05|1941.44|866
1609835100000|2021-01-05 08:25:00|1943.13|1942.63|1943.14|1942.64|1943.26|1942.74|1942.16|1941.66|867
1609835400000|2021-01-05 08:30:00|1943.2|1942.7|1942.4|1941.9|1943.57|1942.95|1942.18|1941.55|734
1609835700000|2021-01-05 08:35:00|1942.55|1941.75|1940.65|1940.15|1942.55|1942.04|1940.55|1939.95|765
1609836000000|2021-01-05 08:40:00|1940.67|1940.17|1941.97|1941.47|1942.22|1941.6|1940.39|1939.8|783
1609836300000|2021-01-05 08:45:00|1941.96|1941.46|1941.66|1941.16|1942.22|1941.56|1940.71|1940.12|725
1609836600000|2021-01-05 08:50:00|1941.67|1941.17|1941.77|1940.97|1942.03|1941.44|1940.84|1940.24|604
1609836900000|2021-01-05 08:55:00|1941.63|1941.13|1942.78|1942.28|1942.92|1942.29|1941.48|1940.83|690
1609837200000|2021-01-05 09:00:00|1942.79|1942.29|1943.33|1942.83|1943.77|1943.16|1942.17|1941.51|862
1609837500000|2021-01-05 09:05:00|1943.37|1942.87|1944.27|1943.77|1945.2|1944.57|1943.31|1942.77|1016
1609837800000|2021-01-05 09:10:00|1944.22|1943.72|1943.31|1942.81|1944.41|1943.8|1942.23|1941.61|807
1609838100000|2021-01-05 09:15:00|1943.3|1942.8|1942.93|1942.13|1943.88|1943.38|1942.07|1941.49|883
1609838400000|2021-01-05 09:20:00|1942.73|1942.23|1944.21|1943.71|1944.49|1943.86|1942.19|1941.62|749
1609838700000|2021-01-05 09:25:00|1944.33|1943.83|1944.65|1944.15|1946.25|1945.75|1944.09|1943.48|1105
1609839000000|2021-01-05 09:30:00|1944.69|1944.19|1944.41|1943.91|1945.42|1944.88|1943.36|1942.81|958
1609839300000|2021-01-05 09:35:00|1944.42|1943.92|1945.35|1944.85|1946.26|1945.65|1943.99|1943.34|784
1609839600000|2021-01-05 09:40:00|1945.29|1944.79|1946.14|1945.64|1946.74|1946.08|1945.2|1944.63|901
1609839900000|2021-01-05 09:45:00|1946.13|1945.63|1948.39|1947.89|1948.66|1948.11|1945.96|1945.44|1106
1609840200000|2021-01-05 09:50:00|1948.46|1947.66|1947.01|1946.51|1948.46|1947.72|1946.28|1945.78|1024
1609840500000|2021-01-05 09:55:00|1947|1946.5|1945.98|1945.48|1947.34|1946.71|1945.36|1944.86|776
1609840800000|2021-01-05 10:00:00|1945.96|1945.46|1946.67|1946.17|1946.86|1946.36|1945.59|1945.09|841
1609841100000|2021-01-05 10:05:00|1946.71|1946.21|1946.37|1945.87|1946.89|1946.39|1945.85|1945.28|764
1609841400000|2021-01-05 10:10:00|1946.4|1945.9|1945.27|1944.77|1946.75|1946.23|1945.15|1944.47|842
1609841700000|2021-01-05 10:15:00|1945.26|1944.76|1945.35|1944.85|1945.89|1945.39|1943.84|1943.34|936
1609842000000|2021-01-05 10:20:00|1945.3|1944.8|1946.35|1945.85|1946.67|1946.15|1944.98|1944.48|828
1609842300000|2021-01-05 10:25:00|1946.36|1945.86|1945.21|1944.71|1946.4|1945.9|1944.91|1944.36|542
1609842600000|2021-01-05 10:30:00|1945.26|1944.76|1945.29|1944.79|1946.78|1946.28|1944.98|1944.34|866
1609842900000|2021-01-05 10:35:00|1945.28|1944.78|1945.52|1945.02|1946.2|1945.58|1944.55|1944.05|716
1609843200000|2021-01-05 10:40:00|1945.53|1945.03|1945.72|1945.22|1945.94|1945.36|1945.17|1944.67|554
1609843500000|2021-01-05 10:45:00|1945.69|1945.19|1946.12|1945.62|1946.29|1945.7|1945.42|1944.92|574
1609843800000|2021-01-05 10:50:00|1946.09|1945.59|1946.98|1946.48|1947.14|1946.63|1945.57|1945.07|629
1609844100000|2021-01-05 10:55:00|1946.97|1946.47|1947.25|1946.75|1947.98|1947.48|1946.8|1946.19|734
1609844400000|2021-01-05 11:00:00|1947.24|1946.74|1948.15|1947.65|1948.78|1948.28|1946.57|1946.07|831
1609844700000|2021-01-05 11:05:00|1948.16|1947.66|1947.77|1947.27|1948.34|1947.73|1947.56|1947.05|648
1609845000000|2021-01-05 11:10:00|1947.78|1947.28|1947.71|1947.21|1948.23|1947.54|1947.18|1946.64|795
1609845300000|2021-01-05 11:15:00|1947.68|1947.18|1948.25|1947.75|1948.7|1948.09|1947.48|1946.98|813
1609845600000|2021-01-05 11:20:00|1948.24|1947.74|1949.29|1948.79|1949.59|1948.91|1948.1|1947.6|788
1609845900000|2021-01-05 11:25:00|1949.27|1948.77|1948.56|1948.06|1949.94|1949.44|1948.36|1947.86|751
1609846200000|2021-01-05 11:30:00|1948.55|1948.05|1949.38|1948.88|1949.5|1948.97|1947.66|1947.12|790
1609846500000|2021-01-05 11:35:00|1949.37|1948.87|1948.43|1947.93|1949.66|1949.16|1948.08|1947.58|862
1609846800000|2021-01-05 11:40:00|1948.44|1947.94|1949.19|1948.69|1949.37|1948.83|1947.8|1947.22|840
1609847100000|2021-01-05 11:45:00|1949.18|1948.68|1948.59|1948.09|1950.25|1949.61|1948.58|1948.08|901
1609847400000|2021-01-05 11:50:00|1948.6|1948.1|1950.01|1949.51|1950.15|1949.65|1948.55|1947.95|636
1609847700000|2021-01-05 11:55:00|1950|1949.5|1950.28|1949.78|1950.72|1950.1|1949.97|1949.43|831
1609848000000|2021-01-05 12:00:00|1950.27|1949.77|1950.09|1949.59|1950.78|1950.28|1949.08|1948.44|998
1609848300000|2021-01-05 12:05:00|1950.05|1949.55|1949.56|1949.06|1950.5|1949.94|1949.36|1948.86|934
1609848600000|2021-01-05 12:10:00|1949.57|1949.07|1949.25|1948.75|1950.45|1949.93|1948.92|1948.42|961
1609848900000|2021-01-05 12:15:00|1949.24|1948.74|1950.75|1950.25|1951.01|1950.51|1948.24|1947.74|1113
1609849200000|2021-01-05 12:20:00|1950.76|1950.26|1949.16|1948.66|1950.99|1950.4|1948.61|1948.11|1101
1609849500000|2021-01-05 12:25:00|1949.18|1948.68|1949.75|1949.25|1950.78|1950.24|1948.86|1948.26|980
1609849800000|2021-01-05 12:30:00|1949.76|1949.26|1949.95|1949.45|1949.99|1949.49|1948.65|1948.11|876
1609850100000|2021-01-05 12:35:00|1949.96|1949.46|1949.34|1948.84|1950.09|1949.59|1948.75|1948.25|921
1609850400000|2021-01-05 12:40:00|1949.27|1948.77|1947.89|1947.39|1949.27|1948.77|1947.83|1947.33|1049
1609850700000|2021-01-05 12:45:00|1947.88|1947.38|1946.12|1945.62|1948.47|1947.97|1945.87|1945.32|1139
1609851000000|2021-01-05 12:50:00|1946.1|1945.6|1947.97|1947.47|1948.25|1947.61|1945.98|1945.48|996
1609851300000|2021-01-05 12:55:00|1947.96|1947.46|1949.41|1948.91|1949.42|1948.92|1947.83|1947.2|849
1609851600000|2021-01-05 13:00:00|1949.31|1948.81|1949.55|1949.05|1950.7|1950.16|1948.94|1948.44|1196
1609851900000|2021-01-05 13:05:00|1949.57|1949.07|1949.37|1948.87|1950.28|1949.63|1947.23|1946.58|1182
1609852200000|2021-01-05 13:10:00|1949.36|1948.86|1948|1947.5|1949.47|1948.86|1947.68|1947.18|1083
1609852500000|2021-01-05 13:15:00|1948.03|1947.53|1949.77|1949.27|1950|1949.45|1947.85|1947.33|1001
1609852800000|2021-01-05 13:20:00|1949.78|1949.28|1947.43|1946.93|1951.06|1950.43|1947.21|1946.71|1332
1609853100000|2021-01-05 13:25:00|1947.44|1946.94|1948.48|1947.98|1949.06|1948.44|1946.66|1946.16|1340
1609853400000|2021-01-05 13:30:00|1948.53|1948.03|1948.1|1947.6|1949.28|1948.62|1946.58|1945.98|1329
1609853700000|2021-01-05 13:35:00|1948.13|1947.63|1949.09|1948.59|1950.14|1949.61|1948.13|1947.57|1196
1609854000000|2021-01-05 13:40:00|1949.16|1948.66|1950.32|1949.82|1951.06|1950.56|1949.08|1948.48|1187
1609854300000|2021-01-05 13:45:00|1950.34|1949.84|1948.96|1948.46|1950.69|1950.05|1948.44|1947.94|1030
1609854600000|2021-01-05 13:50:00|1948.94|1948.44|1951.94|1951.44|1952.26|1951.73|1948.3|1947.8|1144
1609854900000|2021-01-05 13:55:00|1951.97|1951.47|1949.77|1949.27|1952.12|1951.5|1949.66|1949.16|1221
1609855200000|2021-01-05 14:00:00|1949.81|1949.31|1948.29|1947.79|1950.14|1949.64|1947.6|1946.98|1351
1609855500000|2021-01-05 14:05:00|1948.44|1947.64|1949.41|1948.91|1949.77|1949.22|1948.19|1947.59|918
1609855800000|2021-01-05 14:10:00|1949.42|1948.92|1951.3|1950.8|1951.63|1951|1948.43|1947.82|1044
1609856100000|2021-01-05 14:15:00|1951.31|1950.81|1951.61|1951.11|1952.74|1952.13|1951.14|1950.5|1197
1609856400000|2021-01-05 14:20:00|1951.59|1951.09|1950.2|1949.7|1952.98|1952.42|1949.72|1949.22|1171
1609856700000|2021-01-05 14:25:00|1950.19|1949.69|1949.82|1949.32|1950.35|1949.85|1948.61|1948.11|1154
1609857000000|2021-01-05 14:30:00|1949.88|1949.38|1946.5|1946|1950.21|1949.71|1945.24|1944.74|1746
1609857300000|2021-01-05 14:35:00|1946.48|1945.98|1945.56|1945.06|1946.48|1945.98|1941.79|1941.23|1886
1609857600000|2021-01-05 14:40:00|1945.55|1945.05|1945.27|1944.77|1946.44|1945.94|1943.73|1943.09|1696
1609857900000|2021-01-05 14:45:00|1945.31|1944.81|1943.61|1943.11|1946.59|1946.09|1942.31|1941.67|1605
1609858200000|2021-01-05 14:50:00|1943.67|1943.17|1945.61|1945.11|1945.79|1945.23|1942.37|1941.75|1493
1609858500000|2021-01-05 14:55:00|1945.51|1945.01|1946.05|1945.25|1946.69|1946.19|1944.87|1944.37|1302
1609858800000|2021-01-05 15:00:00|1945.39|1944.59|1942.39|1941.59|1945.39|1944.59|1939.37|1938.87|1972
1609859100000|2021-01-05 15:05:00|1942.31|1941.51|1941.46|1940.96|1943.61|1943.11|1940.78|1940.12|1557
1609859400000|2021-01-05 15:10:00|1941.43|1940.93|1941.29|1940.79|1941.97|1941.47|1940.8|1940.21|1405
1609859700000|2021-01-05 15:15:00|1941.3|1940.8|1943.07|1942.57|1944.38|1943.87|1941.13|1940.52|1333
1609860000000|2021-01-05 15:20:00|1943.06|1942.56|1945.1|1944.3|1945.1|1944.5|1942.27|1941.7|1411
1609860300000|2021-01-05 15:25:00|1945.09|1944.29|1947.03|1946.53|1948.43|1947.93|1944.83|1944.23|1414
1609860600000|2021-01-05 15:30:00|1946.98|1946.48|1945.33|1944.83|1948.08|1947.58|1945.28|1944.78|1366
1609860900000|2021-01-05 15:35:00|1945.28|1944.78|1947.65|1947.15|1948.33|1947.71|1945.07|1944.57|1330
1609861200000|2021-01-05 15:40:00|1947.62|1947.12|1946.09|1945.59|1949.36|1948.77|1945.88|1945.38|1397
1609861500000|2021-01-05 15:45:00|1946.07|1945.57|1946.89|1946.39|1947.65|1947.15|1946.02|1945.52|1229
1609861800000|2021-01-05 15:50:00|1946.87|1946.37|1946.25|1945.75|1947.87|1947.26|1946.18|1945.68|1176
1609862100000|2021-01-05 15:55:00|1946.23|1945.73|1943.88|1943.38|1947.66|1947.01|1943.86|1943.36|1418
1609862400000|2021-01-05 16:00:00|1943.92|1943.42|1946.43|1945.93|1946.66|1946.16|1943.14|1942.64|1202
1609862700000|2021-01-05 16:05:00|1946.42|1945.92|1945.36|1944.86|1946.58|1946.08|1944.21|1943.71|1095
1609863000000|2021-01-05 16:10:00|1945.37|1944.87|1946.92|1946.42|1947.34|1946.84|1944.85|1944.35|1079
1609863300000|2021-01-05 16:15:00|1946.65|1946.15|1947.37|1946.87|1947.86|1947.34|1945.58|1945.08|1111
1609863600000|2021-01-05 16:20:00|1947.39|1946.89|1947.67|1947.17|1948.17|1947.67|1946.76|1946.26|1203
1609863900000|2021-01-05 16:25:00|1947.68|1947.18|1947.69|1947.19|1948.17|1947.67|1947.19|1946.69|985
1609864200000|2021-01-05 16:30:00|1947.75|1947.25|1948.41|1947.91|1949.04|1948.49|1947.61|1947.11|1043
1609864500000|2021-01-05 16:35:00|1948.4|1947.9|1948.59|1948.09|1948.91|1948.41|1947.84|1947.34|1113
1609864800000|2021-01-05 16:40:00|1948.58|1948.08|1949.15|1948.65|1949.98|1949.38|1947.3|1946.8|1129
1609865100000|2021-01-05 16:45:00|1949.11|1948.61|1950.29|1949.79|1950.48|1949.98|1949.09|1948.55|1224
1609865400000|2021-01-05 16:50:00|1950.31|1949.81|1951.39|1950.89|1951.76|1951.26|1949.1|1948.6|1198
1609865700000|2021-01-05 16:55:00|1951.4|1950.9|1951.04|1950.54|1952.01|1951.41|1950.56|1950.06|1081
1609866000000|2021-01-05 17:00:00|1951.06|1950.56|1951.61|1951.11|1952.19|1951.66|1950.48|1949.98|1243
1609866300000|2021-01-05 17:05:00|1951.59|1951.09|1950.92|1950.42|1952.03|1951.53|1950.59|1950.09|1020
1609866600000|2021-01-05 17:10:00|1950.95|1950.45|1950.16|1949.66|1952.13|1951.63|1950.13|1949.63|1027
1609866900000|2021-01-05 17:15:00|1950.19|1949.69|1949.07|1948.57|1950.37|1949.87|1947.99|1947.49|1114
1609867200000|2021-01-05 17:20:00|1949.06|1948.56|1948.81|1948.31|1949.6|1949.1|1948.49|1947.99|868
1609867500000|2021-01-05 17:25:00|1948.86|1948.36|1950.14|1949.64|1950.41|1949.91|1948.83|1948.33|859
1609867800000|2021-01-05 17:30:00|1950.15|1949.65|1949.16|1948.66|1950.29|1949.79|1949.01|1948.51|730
1609868100000|2021-01-05 17:35:00|1949.12|1948.62|1950.52|1950.02|1950.62|1950.12|1948.74|1948.24|794
1609868400000|2021-01-05 17:40:00|1950.54|1950.04|1950.8|1950.3|1950.95|1950.45|1950.26|1949.76|821
1609868700000|2021-01-05 17:45:00|1950.83|1950.33|1950.68|1950.18|1951.25|1950.75|1950.53|1950|816
1609869000000|2021-01-05 17:50:00|1950.67|1950.17|1949.49|1948.99|1950.86|1950.26|1948.88|1948.38|670
1609869300000|2021-01-05 17:55:00|1949.5|1949|1950.45|1949.95|1950.59|1950.09|1949.26|1948.76|831
1609869600000|2021-01-05 18:00:00|1950.4|1949.9|1950.42|1949.92|1950.83|1950.33|1949.94|1949.39|875
1609869900000|2021-01-05 18:05:00|1950.37|1949.87|1950.3|1949.8|1950.94|1950.44|1949.89|1949.31|911
1609870200000|2021-01-05 18:10:00|1950.31|1949.81|1951.67|1951.17|1951.93|1951.34|1950.15|1949.58|767
1609870500000|2021-01-05 18:15:00|1951.69|1951.19|1952.05|1951.55|1952.21|1951.71|1951.63|1951.06|630
1609870800000|2021-01-05 18:20:00|1951.98|1951.48|1951.14|1950.64|1952.6|1952.04|1951.07|1950.57|745
1609871100000|2021-01-05 18:25:00|1951.13|1950.63|1951.87|1951.37|1952.09|1951.45|1950.36|1949.78|923
1609871400000|2021-01-05 18:30:00|1952.07|1951.57|1950.46|1949.96|1952.15|1951.65|1949.98|1949.48|694
1609871700000|2021-01-05 18:35:00|1950.48|1949.98|1950.54|1950.04|1951.35|1950.77|1950.35|1949.85|586
1609872000000|2021-01-05 18:40:00|1950.53|1950.03|1950.22|1949.72|1950.75|1950.22|1949.31|1948.71|744
1609872300000|2021-01-05 18:45:00|1950.1|1949.6|1950.69|1950.19|1950.85|1950.28|1949.66|1949.12|559
1609872600000|2021-01-05 18:50:00|1950.68|1950.18|1951.72|1951.22|1951.99|1951.49|1950.51|1950|591
1609872900000|2021-01-05 18:55:00|1951.73|1951.23|1951.56|1951.06|1952.12|1951.62|1951.54|1951.04|584
1609873200000|2021-01-05 19:00:00|1951.58|1951.08|1951.45|1950.95|1951.99|1951.49|1951.29|1950.79|695
1609873500000|2021-01-05 19:05:00|1951.44|1950.94|1951.49|1950.99|1952|1951.37|1950.75|1950.15|665
1609873800000|2021-01-05 19:10:00|1951.48|1950.98|1951.36|1950.86|1951.92|1951.33|1951.13|1950.6|503
1609874100000|2021-01-05 19:15:00|1951.37|1950.87|1952.35|1951.85|1952.75|1952.25|1951.27|1950.77|656
1609874400000|2021-01-05 19:20:00|1952.34|1951.84|1952.12|1951.62|1952.48|1951.98|1951.26|1950.75|652
1609874700000|2021-01-05 19:25:00|1952.13|1951.63|1952.88|1952.38|1953.13|1952.59|1952.13|1951.63|818
1609875000000|2021-01-05 19:30:00|1952.89|1952.39|1952.06|1951.56|1953.31|1952.81|1952.01|1951.51|735
1609875300000|2021-01-05 19:35:00|1952.24|1951.44|1952.47|1951.97|1952.78|1952.28|1951.75|1951.16|632
1609875600000|2021-01-05 19:40:00|1952.49|1951.99|1952.14|1951.64|1952.49|1951.99|1951.45|1950.92|558
1609875900000|2021-01-05 19:45:00|1952.1|1951.6|1951.74|1951.24|1952.38|1951.82|1951.71|1951.12|438
1609876200000|2021-01-05 19:50:00|1951.73|1951.23|1950.97|1950.47|1951.77|1951.27|1950.93|1950.35|680
1609876500000|2021-01-05 19:55:00|1950.98|1950.48|1951.78|1951.28|1951.84|1951.34|1950.25|1949.74|768
1609876800000|2021-01-05 20:00:00|1951.66|1951.16|1951.97|1951.47|1952.52|1952.02|1950.98|1950.38|910
1609877100000|2021-01-05 20:05:00|1952.12|1951.32|1952.07|1951.57|1952.17|1951.67|1951.22|1950.72|632
1609877400000|2021-01-05 20:10:00|1952.05|1951.55|1951.51|1951.01|1952.29|1951.79|1950.62|1950.09|791
1609877700000|2021-01-05 20:15:00|1951.5|1951|1951.69|1951.19|1952.48|1951.98|1950.95|1950.4|641
1609878000000|2021-01-05 20:20:00|1951.7|1951.2|1949.63|1949.13|1952.15|1951.6|1949.6|1949.1|654
1609878300000|2021-01-05 20:25:00|1949.68|1949.18|1949.48|1948.98|1950.66|1950.03|1948.82|1948.32|703
1609878600000|2021-01-05 20:30:00|1949.49|1948.99|1950.64|1950.14|1950.84|1950.23|1949.42|1948.85|688
1609878900000|2021-01-05 20:35:00|1950.63|1950.13|1950.07|1949.57|1951.09|1950.59|1949.38|1948.88|939
1609879200000|2021-01-05 20:40:00|1950.2|1949.7|1948.52|1948.02|1950.35|1949.77|1948.46|1947.83|596
1609879500000|2021-01-05 20:45:00|1948.54|1948.04|1949.4|1948.9|1949.86|1949.28|1948.51|1947.87|695
1609879800000|2021-01-05 20:50:00|1949.42|1948.92|1949.8|1949.3|1950.32|1949.68|1948.9|1948.4|752
1609880100000|2021-01-05 20:55:00|1949.83|1949.33|1949.83|1949.33|1950|1949.5|1948.49|1947.88|891
1609880400000|2021-01-05 21:00:00|1949.82|1949.32|1949|1948.5|1950.04|1949.54|1948.62|1948.07|419
1609880700000|2021-01-05 21:05:00|1949.01|1948.51|1948.71|1948.21|1949.66|1949.16|1948.63|1948.01|330
1609881000000|2021-01-05 21:10:00|1948.69|1948.19|1948.45|1947.95|1948.95|1948.44|1948.03|1947.43|343
1609881300000|2021-01-05 21:15:00|1948.44|1947.94|1949.06|1948.26|1949.18|1948.57|1948.1|1947.44|448
1609881600000|2021-01-05 21:20:00|1948.93|1948.43|1949.23|1948.43|1949.46|1948.81|1948.77|1948.16|235
1609881900000|2021-01-05 21:25:00|1949.09|1948.59|1948.93|1948.43|1950.01|1949.4|1948.5|1947.86|430
1609882200000|2021-01-05 21:30:00|1949.07|1948.27|1949.45|1948.65|1949.6|1948.97|1948.16|1947.47|485
1609882500000|2021-01-05 21:35:00|1949.31|1948.81|1949.88|1949.08|1950.01|1949.36|1948.99|1948.43|284
1609882800000|2021-01-05 21:40:00|1949.72|1949.22|1949.59|1949.09|1950.47|1949.81|1949.59|1949.09|296
1609883100000|2021-01-05 21:45:00|1949.65|1949.15|1950.55|1950.05|1950.75|1950.12|1949.65|1949.15|353
1609883400000|2021-01-05 21:50:00|1950.71|1949.91|1950.45|1949.95|1951.23|1950.73|1950.34|1949.67|366
1609883700000|2021-01-05 21:55:00|1950.41|1949.91|1950.39|1949.59|1950.91|1950.3|1950.27|1949.53|320
1609887600000|2021-01-05 23:00:00|1950.31|1949.51|1950.51|1949.71|1951.86|1951.06|1949.94|1949.14|561
1609887900000|2021-01-05 23:05:00|1950.55|1949.75|1951.23|1950.43|1952.65|1952.15|1948.85|1948.35|805
1609888200000|2021-01-05 23:10:00|1951.2|1950.4|1951.56|1950.76|1951.94|1951.29|1950.08|1949.42|511
1609888500000|2021-01-05 23:15:00|1951.51|1950.71|1951.48|1950.68|1952.5|1951.77|1951.25|1950.45|484
1609888800000|2021-01-05 23:20:00|1951.44|1950.64|1951.65|1950.85|1951.86|1951.07|1950.84|1950.04|477
1609889100000|2021-01-05 23:25:00|1951.66|1950.86|1951.86|1951.36|1952.51|1951.86|1951.24|1950.57|405
1609889400000|2021-01-05 23:30:00|1951.83|1951.33|1953.58|1953.08|1953.7|1953.1|1951.68|1951.03|697
1609889700000|2021-01-05 23:35:00|1953.73|1952.93|1950.93|1950.43|1953.73|1953.14|1950.73|1950.2|626
1609890000000|2021-01-05 23:40:00|1950.96|1950.46|1951.51|1951.01|1951.74|1951.15|1950.71|1950.16|359
1609890300000|2021-01-05 23:45:00|1951.5|1951|1952.02|1951.52|1952.23|1951.58|1951.14|1950.5|398
1609890600000|2021-01-05 23:50:00|1951.99|1951.49|1951.11|1950.61|1952.68|1952.18|1950.83|1950.24|429
1609890900000|2021-01-05 23:55:00|1951.13|1950.63|1950.76|1949.96|1951.46|1950.81|1950.57|1949.92|294
1609891200000|2021-01-06 00:00:00|1950.62|1950.12|1950.51|1950.01|1951.12|1950.47|1950.02|1949.37|541
1609891500000|2021-01-06 00:05:00|1950.52|1950.02|1950.36|1949.86|1951.12|1950.5|1950.15|1949.58|474
1609891800000|2021-01-06 00:10:00|1950.37|1949.87|1950.23|1949.73|1950.76|1950.11|1949.08|1948.43|560
1609892100000|2021-01-06 00:15:00|1950.21|1949.71|1951.83|1951.03|1951.87|1951.21|1949.54|1949.03|460
1609892400000|2021-01-06 00:20:00|1951.86|1951.06|1951.5|1950.7|1952.14|1951.5|1951.33|1950.7|618
1609892700000|2021-01-06 00:25:00|1951.36|1950.86|1951.18|1950.68|1951.88|1951.25|1950.81|1950.14|400
1609893000000|2021-01-06 00:30:00|1951.31|1950.81|1951.13|1950.63|1951.44|1950.83|1950.37|1949.77|348
1609893300000|2021-01-06 00:35:00|1951.33|1950.53|1951.59|1951.09|1951.65|1951.15|1950.36|1949.8|398
1609893600000|2021-01-06 00:40:00|1951.58|1951.08|1952.04|1951.54|1952.07|1951.54|1951.44|1950.93|510
1609893900000|2021-01-06 00:45:00|1952.06|1951.56|1951.07|1950.57|1952.28|1951.67|1950.77|1950.27|396
1609894200000|2021-01-06 00:50:00|1951.04|1950.54|1951.3|1950.8|1952.68|1952.16|1949.94|1949.35|1392
1609894500000|2021-01-06 00:55:00|1951.31|1950.81|1952.68|1951.88|1953.72|1953.14|1950.59|1950.02|1176
1609894800000|2021-01-06 01:00:00|1952.49|1951.99|1955.58|1955.08|1955.63|1955.13|1952.16|1951.66|1429
1609895100000|2021-01-06 01:05:00|1955.56|1955.06|1952.83|1952.33|1955.6|1955.06|1952.7|1952.05|1024
1609895400000|2021-01-06 01:10:00|1952.84|1952.34|1953.19|1952.69|1953.46|1952.83|1951.92|1951.33|1001
1609895700000|2021-01-06 01:15:00|1953.2|1952.7|1948.25|1947.45|1953.55|1952.99|1947.92|1947.39|1520
1609896000000|2021-01-06 01:20:00|1948.06|1947.56|1950.12|1949.62|1950.21|1949.67|1947.07|1946.53|1409
1609896300000|2021-01-06 01:25:00|1950.1|1949.6|1950.31|1949.81|1950.99|1950.38|1948.85|1948.28|1172
1609896600000|2021-01-06 01:30:00|1950.36|1949.86|1951.86|1951.06|1953.61|1952.95|1948.99|1948.37|1192
1609896900000|2021-01-06 01:35:00|1951.87|1951.07|1948.28|1947.48|1951.87|1951.18|1947.98|1947.35|1195
1609897200000|2021-01-06 01:40:00|1948.38|1947.58|1949.31|1948.51|1949.37|1948.76|1947.26|1946.46|1055
1609897500000|2021-01-06 01:45:00|1949.36|1948.56|1949.21|1948.41|1951.19|1950.39|1948.3|1947.67|1052
1609897800000|2021-01-06 01:50:00|1949.26|1948.46|1950.09|1949.59|1950.7|1950.05|1948.69|1948|947
1609898100000|2021-01-06 01:55:00|1950.26|1949.46|1948.26|1947.76|1950.26|1949.46|1947.85|1947.27|956
1609898400000|2021-01-06 02:00:00|1948.34|1947.84|1949.34|1948.84|1949.68|1949.1|1947.77|1947.15|993
1609898700000|2021-01-06 02:05:00|1949.33|1948.83|1948.05|1947.55|1949.53|1948.85|1947.92|1947.32|937
1609899000000|2021-01-06 02:10:00|1948.04|1947.54|1948.07|1947.57|1948.89|1948.39|1947.43|1946.84|834
1609899300000|2021-01-06 02:15:00|1948.09|1947.59|1948.55|1948.05|1949.33|1948.76|1947.94|1947.33|795
1609899600000|2021-01-06 02:20:00|1948.59|1948.09|1949.03|1948.53|1950.08|1949.41|1948.18|1947.68|752
1609899900000|2021-01-06 02:25:00|1949.01|1948.51|1948.33|1947.83|1949.74|1949.09|1948.3|1947.72|494
1609900200000|2021-01-06 02:30:00|1948.32|1947.82|1949.09|1948.59|1949.64|1949.07|1948.22|1947.61|707
1609900500000|2021-01-06 02:35:00|1949.08|1948.58|1949.86|1949.36|1950.25|1949.62|1949.07|1948.45|466
1609900800000|2021-01-06 02:40:00|1949.87|1949.37|1949.15|1948.65|1950.07|1949.57|1949.07|1948.44|516
1609901100000|2021-01-06 02:45:00|1949.16|1948.66|1949.53|1949.03|1949.79|1949.21|1949.11|1948.44|638
1609901400000|2021-01-06 02:50:00|1949.52|1949.02|1947.58|1946.78|1950.39|1949.85|1947.29|1946.72|1156
1609901700000|2021-01-06 02:55:00|1947.36|1946.86|1944.35|1943.85|1947.4|1946.86|1942.47|1941.97|1513
1609902000000|2021-01-06 03:00:00|1944.36|1943.86|1943.66|1943.16|1944.8|1944.16|1942.8|1942.3|1100
1609902300000|2021-01-06 03:05:00|1943.64|1943.14|1943.91|1943.41|1944.13|1943.6|1942.84|1942.34|966
1609902600000|2021-01-06 03:10:00|1943.9|1943.4|1945.09|1944.59|1945.13|1944.63|1943.69|1943.19|935
1609902900000|2021-01-06 03:15:00|1945.07|1944.57|1947.72|1947.22|1948.75|1948.13|1944.27|1943.77|1072
1609903200000|2021-01-06 03:20:00|1947.75|1947.25|1947.13|1946.63|1948.9|1948.25|1946.85|1946.19|941
1609903500000|2021-01-06 03:25:00|1947.25|1946.45|1944.36|1943.56|1947.31|1946.69|1944.1|1943.56|806
1609903800000|2021-01-06 03:30:00|1944.4|1943.6|1944.72|1944.22|1945.11|1944.44|1943.66|1943.01|864
1609904100000|2021-01-06 03:35:00|1944.73|1944.23|1945.81|1945.31|1946.22|1945.54|1944.73|1944.21|669
1609904400000|2021-01-06 03:40:00|1945.83|1945.33|1945.12|1944.62|1946.23|1945.61|1944.14|1943.51|698
1609904700000|2021-01-06 03:45:00|1945.11|1944.61|1945.39|1944.89|1945.62|1944.99|1944.74|1944.16|457
1609905000000|2021-01-06 03:50:00|1945.5|1944.7|1944.16|1943.66|1945.79|1945.18|1943.77|1943.13|544
1609905300000|2021-01-06 03:55:00|1944.1|1943.6|1942.52|1942.02|1944.62|1943.97|1942.45|1941.88|671
1609905600000|2021-01-06 04:00:00|1942.54|1942.04|1941.91|1941.41|1943.21|1942.61|1941.69|1941.04|845
1609905900000|2021-01-06 04:05:00|1941.92|1941.42|1942.08|1941.58|1942.7|1942.09|1941.89|1941.28|615
1609906200000|2021-01-06 04:10:00|1942.07|1941.57|1941.88|1941.38|1942.93|1942.29|1941.67|1941.14|615
1609906500000|2021-01-06 04:15:00|1941.86|1941.36|1943.92|1943.42|1944.71|1944.17|1941.72|1941.08|805
1609906800000|2021-01-06 04:20:00|1943.93|1943.43|1946.97|1946.47|1947.1|1946.51|1943.3|1942.66|1157
1609907100000|2021-01-06 04:25:00|1946.98|1946.48|1945.89|1945.09|1949.03|1948.53|1945.37|1944.79|1091
1609907400000|2021-01-06 04:30:00|1945.87|1945.07|1947.37|1946.57|1948.38|1947.85|1945.56|1944.9|844
1609907700000|2021-01-06 04:35:00|1947.36|1946.56|1946.74|1945.94|1947.64|1946.97|1946.24|1945.49|528
1609908000000|2021-01-06 04:40:00|1946.75|1945.95|1946.02|1945.22|1946.75|1946.02|1945.41|1944.69|624
1609908300000|2021-01-06 04:45:00|1946.04|1945.24|1944.85|1944.35|1946.08|1945.44|1944.27|1943.75|581
1609908600000|2021-01-06 04:50:00|1944.81|1944.31|1945.84|1945.04|1945.89|1945.28|1943.99|1943.28|560
1609908900000|2021-01-06 04:55:00|1945.85|1945.05|1945|1944.5|1946.07|1945.42|1942.33|1941.53|949
1609909200000|2021-01-06 05:00:00|1945.02|1944.52|1946.25|1945.45|1946.56|1945.92|1944.72|1944.14|786
1609909500000|2021-01-06 05:05:00|1946.27|1945.47|1946.25|1945.45|1946.67|1946.04|1945.72|1945.07|627
1609909800000|2021-01-06 05:10:00|1946.18|1945.68|1945.85|1945.05|1946.58|1945.92|1945.55|1944.94|581
1609910100000|2021-01-06 05:15:00|1945.69|1945.19|1946.88|1946.08|1947.28|1946.63|1945.65|1945.03|583
1609910400000|2021-01-06 05:20:00|1946.86|1946.06|1945.79|1944.99|1946.89|1946.18|1945.58|1944.94|559
1609910700000|2021-01-06 05:25:00|1945.8|1945|1945.18|1944.38|1946.29|1945.64|1944.83|1944.11|558
1609911000000|2021-01-06 05:30:00|1945.15|1944.35|1945.24|1944.44|1945.46|1944.79|1943.43|1942.74|940
1609911300000|2021-01-06 05:35:00|1945.26|1944.46|1945.45|1944.65|1945.76|1945.13|1944.26|1943.61|719
1609911600000|2021-01-06 05:40:00|1945.48|1944.68|1945.88|1945.38|1946.15|1945.61|1945.27|1944.62|540
1609911900000|2021-01-06 05:45:00|1945.83|1945.33|1944.86|1944.36|1946.19|1945.6|1944.85|1944.31|567
1609912200000|2021-01-06 05:50:00|1944.91|1944.41|1944.94|1944.14|1945.34|1944.7|1944.53|1943.93|576
1609912500000|2021-01-06 05:55:00|1944.95|1944.15|1944.3|1943.5|1944.95|1944.29|1943.91|1943.27|606
1609912800000|2021-01-06 06:00:00|1944.12|1943.62|1944.58|1943.78|1945.28|1944.68|1943.57|1942.97|683
1609913100000|2021-01-06 06:05:00|1944.57|1943.77|1945.65|1945.15|1945.76|1945.15|1944.4|1943.77|642
1609913400000|2021-01-06 06:10:00|1945.66|1945.16|1946.02|1945.52|1946.1|1945.52|1945.27|1944.65|622
1609913700000|2021-01-06 06:15:00|1946.03|1945.53|1945.94|1945.14|1946.23|1945.64|1945.49|1944.85|529
1609914000000|2021-01-06 06:20:00|1945.79|1945.29|1945.27|1944.77|1946.92|1946.29|1945.25|1944.75|658
1609914300000|2021-01-06 06:25:00|1945.26|1944.76|1945.02|1944.52|1945.6|1944.94|1944.28|1943.68|761
1609914600000|2021-01-06 06:30:00|1945.01|1944.51|1945.34|1944.84|1945.67|1945.04|1944.68|1944.03|618
1609914900000|2021-01-06 06:35:00|1945.35|1944.85|1944.81|1944.31|1945.66|1945.01|1944.73|1944.1|580
1609915200000|2021-01-06 06:40:00|1944.83|1944.33|1945.27|1944.77|1945.85|1945.25|1944.5|1943.85|700
1609915500000|2021-01-06 06:45:00|1945.42|1944.62|1945.61|1944.81|1945.71|1945|1944.05|1943.43|729
1609915800000|2021-01-06 06:50:00|1945.6|1944.8|1945.47|1944.97|1946.28|1945.65|1945.29|1944.69|670
1609916100000|2021-01-06 06:55:00|1945.62|1944.82|1945.42|1944.92|1945.89|1945.24|1944.63|1944.03|558
1609916400000|2021-01-06 07:00:00|1945.41|1944.91|1944.76|1944.26|1946.03|1945.43|1943.73|1943.19|827
1609916700000|2021-01-06 07:05:00|1944.78|1944.28|1947.81|1947.31|1947.81|1947.31|1944.54|1943.9|991
1609917000000|2021-01-06 07:10:00|1947.84|1947.34|1948.72|1947.92|1948.77|1948.18|1947.18|1946.54|1168
1609917300000|2021-01-06 07:15:00|1948.59|1948.09|1949.3|1948.5|1949.94|1949.36|1947.45|1946.84|1184
1609917600000|2021-01-06 07:20:00|1949.31|1948.51|1947.18|1946.68|1949.37|1948.7|1946.53|1946.03|983
1609917900000|2021-01-06 07:25:00|1947.35|1946.55|1946.34|1945.84|1947.42|1946.92|1945|1944.45|959
1609918200000|2021-01-06 07:30:00|1946.39|1945.89|1946.54|1945.74|1947.09|1946.46|1944.83|1944.16|821
1609918500000|2021-01-06 07:35:00|1946.56|1945.76|1946.37|1945.57|1946.8|1946.15|1945.51|1944.86|742
1609918800000|2021-01-06 07:40:00|1946.29|1945.79|1947.87|1947.37|1948.54|1947.94|1946.25|1945.63|1003
1609919100000|2021-01-06 07:45:00|1947.9|1947.4|1947.86|1947.36|1948.42|1947.83|1947.34|1946.75|920
1609919400000|2021-01-06 07:50:00|1947.87|1947.37|1947.08|1946.58|1948.28|1947.67|1946.74|1946.08|786
1609919700000|2021-01-06 07:55:00|1947.04|1946.54|1948.2|1947.7|1948.7|1948.18|1946.68|1946.05|728
1609920000000|2021-01-06 08:00:00|1948.12|1947.62|1948.34|1947.84|1948.35|1947.85|1946.53|1946.03|900
1609920300000|2021-01-06 08:05:00|1948.38|1947.88|1949.65|1949.15|1950.12|1949.57|1947.84|1947.34|1055
1609920600000|2021-01-06 08:10:00|1949.64|1949.14|1950.14|1949.64|1950.55|1949.97|1949.29|1948.64|1094
1609920900000|2021-01-06 08:15:00|1950.17|1949.67|1949.68|1949.18|1951.03|1950.43|1949.63|1949.13|989
1609921200000|2021-01-06 08:20:00|1949.69|1949.19|1949.53|1949.03|1950.06|1949.42|1949.13|1948.48|1040
1609921500000|2021-01-06 08:25:00|1949.52|1949.02|1950.83|1950.33|1951.1|1950.49|1949.52|1948.98|904
1609921800000|2021-01-06 08:30:00|1950.82|1950.32|1952.44|1951.94|1952.54|1952.04|1950.39|1949.86|1110
1609922100000|2021-01-06 08:35:00|1952.43|1951.93|1954.06|1953.56|1954.18|1953.56|1951.87|1951.3|1091
1609922400000|2021-01-06 08:40:00|1954.05|1953.55|1954.52|1954.02|1954.97|1954.26|1952.86|1952.24|1060
1609922700000|2021-01-06 08:45:00|1954.68|1953.88|1955.32|1954.82|1956.91|1956.26|1954.19|1953.63|1346
1609923000000|2021-01-06 08:50:00|1955.38|1954.88|1954.13|1953.63|1956.01|1955.45|1953.85|1953.09|1126
1609923300000|2021-01-06 08:55:00|1954.14|1953.64|1953.43|1952.63|1954.67|1954.07|1953.19|1952.54|1021
1609923600000|2021-01-06 09:00:00|1953.26|1952.76|1954.75|1954.25|1955|1954.49|1953.14|1952.55|1063
1609923900000|2021-01-06 09:05:00|1954.76|1954.26|1954.06|1953.56|1955.45|1954.9|1953.64|1953.06|862
1609924200000|2021-01-06 09:10:00|1954.07|1953.57|1955.03|1954.53|1955.28|1954.64|1953.61|1952.98|889
1609924500000|2021-01-06 09:15:00|1954.93|1954.43|1954.82|1954.32|1956|1955.4|1954.27|1953.63|989
1609924800000|2021-01-06 09:20:00|1954.83|1954.33|1955.52|1955.02|1955.94|1955.31|1954.7|1954.08|816
1609925100000|2021-01-06 09:25:00|1955.51|1955.01|1955.77|1955.27|1956.53|1956.03|1955.48|1954.98|814
1609925400000|2021-01-06 09:30:00|1955.78|1955.28|1956.79|1956.29|1957.07|1956.46|1955.29|1954.67|916
1609925700000|2021-01-06 09:35:00|1956.92|1956.12|1955.35|1954.85|1956.96|1956.35|1955.16|1954.57|867
1609926000000|2021-01-06 09:40:00|1955.36|1954.86|1956.34|1955.84|1956.6|1956.1|1955.11|1954.48|1001
1609926300000|2021-01-06 09:45:00|1956.29|1955.79|1956.13|1955.63|1957.16|1956.61|1955.6|1955.1|953
1609926600000|2021-01-06 09:50:00|1956.07|1955.57|1956.58|1955.78|1956.91|1956.32|1955.91|1955.37|949
1609926900000|2021-01-06 09:55:00|1956.54|1956.04|1958.11|1957.61|1958.26|1957.72|1956.38|1955.78|1236
1609927200000|2021-01-06 10:00:00|1958.1|1957.6|1958.2|1957.7|1958.48|1957.82|1957.17|1956.53|1104
1609927500000|2021-01-06 10:05:00|1958.21|1957.71|1958.24|1957.74|1959.04|1958.51|1957.56|1957.05|1097
1609927800000|2021-01-06 10:10:00|1958.16|1957.66|1958.05|1957.55|1959.7|1959.2|1957.68|1957.18|1089
1609928100000|2021-01-06 10:15:00|1958.07|1957.57|1957.52|1957.02|1958.78|1958.22|1957.02|1956.4|1029
1609928400000|2021-01-06 10:20:00|1957.51|1957.01|1957.79|1957.29|1959.14|1958.64|1957.33|1956.74|968
1609928700000|2021-01-06 10:25:00|1957.8|1957.3|1957.05|1956.55|1958.48|1957.89|1956.98|1956.34|1115
1609929000000|2021-01-06 10:30:00|1957.04|1956.54|1957.29|1956.79|1957.86|1957.32|1956.13|1955.55|1065
1609929300000|2021-01-06 10:35:00|1957.26|1956.76|1955.79|1955.29|1957.43|1956.8|1955.38|1954.83|848
1609929600000|2021-01-06 10:40:00|1955.8|1955.3|1956.99|1956.49|1957.63|1957.13|1955.8|1955.3|770
1609929900000|2021-01-06 10:45:00|1957.02|1956.52|1955.62|1955.12|1957.22|1956.72|1955.3|1954.8|740
1609930200000|2021-01-06 10:50:00|1955.72|1955.22|1956.01|1955.51|1956.34|1955.73|1954.68|1954.11|797
1609930500000|2021-01-06 10:55:00|1956|1955.5|1956.96|1956.46|1957.18|1956.55|1955.87|1955.28|826
1609930800000|2021-01-06 11:00:00|1956.97|1956.47|1957.56|1957.06|1958.22|1957.72|1956.69|1956.19|794
1609931100000|2021-01-06 11:05:00|1957.53|1957.03|1956.11|1955.61|1957.96|1957.35|1956|1955.5|846
1609931400000|2021-01-06 11:10:00|1956.1|1955.6|1956.26|1955.76|1956.54|1956.02|1955.7|1955.2|688
1609931700000|2021-01-06 11:15:00|1956.25|1955.75|1955.14|1954.64|1956.7|1956.17|1954.92|1954.42|708
1609932000000|2021-01-06 11:20:00|1955.15|1954.65|1953.88|1953.38|1955.92|1955.4|1953.6|1953.05|1018
1609932300000|2021-01-06 11:25:00|1953.9|1953.4|1950.93|1950.43|1954.24|1953.62|1950.56|1950.03|1328
1609932600000|2021-01-06 11:30:00|1950.98|1950.48|1951.26|1950.76|1951.79|1951.29|1949.99|1949.49|1222
1609932900000|2021-01-06 11:35:00|1951.37|1950.87|1951.09|1950.59|1951.71|1951.21|1950.44|1949.94|990
1609933200000|2021-01-06 11:40:00|1951.18|1950.68|1952.08|1951.58|1952.43|1951.83|1950.86|1950.36|841
1609933500000|2021-01-06 11:45:00|1952.06|1951.56|1950.62|1950.12|1952.18|1951.68|1950.08|1949.55|806
1609933800000|2021-01-06 11:50:00|1950.73|1950.23|1947.78|1947.28|1950.97|1950.33|1947.52|1947.02|1166
1609934100000|2021-01-06 11:55:00|1947.79|1947.29|1945.67|1945.17|1948.72|1948.22|1945.67|1945.17|1363
1609934400000|2021-01-06 12:00:00|1945.48|1944.98|1948.58|1948.08|1948.95|1948.45|1944.14|1943.59|1744
1609934700000|2021-01-06 12:05:00|1948.69|1948.19|1946.18|1945.68|1948.87|1948.37|1945.67|1945.17|1308
1609935000000|2021-01-06 12:10:00|1946.19|1945.69|1946.75|1946.25|1946.86|1946.36|1944.41|1943.91|1282
1609935300000|2021-01-06 12:15:00|1946.77|1946.27|1947.18|1946.68|1947.87|1947.37|1946.08|1945.58|1000
1609935600000|2021-01-06 12:20:00|1947.14|1946.64|1948.2|1947.7|1948.26|1947.7|1946.67|1946.17|844
1609935900000|2021-01-06 12:25:00|1948.21|1947.71|1947.33|1946.83|1948.21|1947.71|1946.15|1945.52|989
1609936200000|2021-01-06 12:30:00|1947.31|1946.81|1944.14|1943.64|1948.05|1947.55|1944.14|1943.64|1010
1609936500000|2021-01-06 12:35:00|1944.04|1943.54|1943.35|1942.85|1944.65|1944.11|1942.26|1941.76|1379
1609936800000|2021-01-06 12:40:00|1943.3|1942.8|1930.56|1929.76|1944.82|1944.24|1926.35|1925.03|1483
1609937100000|2021-01-06 12:45:00|1930.7|1929.9|1932.4|1931.6|1936.89|1936.09|1930.2|1929.4|1959
1609937400000|2021-01-06 12:50:00|1932.45|1931.65|1932.58|1931.78|1934.24|1933.71|1931.13|1930.48|1641
1609937700000|2021-01-06 12:55:00|1932.64|1931.84|1934.43|1933.63|1934.54|1934.04|1929.46|1928.96|1669
1609938000000|2021-01-06 13:00:00|1934.4|1933.6|1933.13|1932.63|1934.4|1933.69|1931.02|1930.52|1708
1609938300000|2021-01-06 13:05:00|1933.1|1932.6|1937.8|1937.3|1939.63|1939.13|1932.05|1931.48|1634
1609938600000|2021-01-06 13:10:00|1937.73|1937.23|1940.49|1939.69|1941.47|1940.75|1937.04|1936.4|1441
1609938900000|2021-01-06 13:15:00|1940.56|1939.76|1942|1941.2|1944.14|1943.43|1940.44|1939.75|1653
1609939200000|2021-01-06 13:20:00|1941.99|1941.19|1939.07|1938.27|1942.24|1941.53|1937.73|1937.23|1477
1609939500000|2021-01-06 13:25:00|1939.09|1938.59|1938.6|1938.1|1939.93|1939.29|1937.19|1936.57|1315
1609939800000|2021-01-06 13:30:00|1938.64|1938.14|1937.77|1937.27|1939.29|1938.78|1936.3|1935.8|1227
1609940100000|2021-01-06 13:35:00|1937.78|1937.28|1936.5|1936|1938.31|1937.77|1935.4|1934.88|1296
1609940400000|2021-01-06 13:40:00|1936.49|1935.99|1935.67|1935.17|1937.18|1936.68|1935.49|1934.99|1130
1609940700000|2021-01-06 13:45:00|1935.72|1935.22|1938.05|1937.55|1938.44|1937.94|1934.38|1933.78|1481
1609941000000|2021-01-06 13:50:00|1938.08|1937.58|1936.1|1935.6|1938.19|1937.69|1935.3|1934.8|1225
1609941300000|2021-01-06 13:55:00|1936.07|1935.57|1933.32|1932.82|1936.39|1935.8|1931.83|1931.25|1431
1609941600000|2021-01-06 14:00:00|1933.27|1932.77|1931.92|1931.42|1933.65|1933.15|1931.1|1930.49|1560
1609941900000|2021-01-06 14:05:00|1931.93|1931.43|1932.31|1931.81|1933.05|1932.48|1930.97|1930.4|1442
1609942200000|2021-01-06 14:10:00|1932.29|1931.79|1935.51|1935.01|1935.92|1935.42|1931.9|1931.4|1357
1609942500000|2021-01-06 14:15:00|1935.49|1934.99|1936.56|1936.06|1937.07|1936.44|1934.93|1934.36|1226
1609942800000|2021-01-06 14:20:00|1936.61|1936.11|1936.21|1935.71|1938.6|1938.02|1936.21|1935.69|1163
1609943100000|2021-01-06 14:25:00|1936.3|1935.8|1935.67|1935.17|1936.46|1935.91|1934.42|1933.75|889
1609943400000|2021-01-06 14:30:00|1935.78|1935.28|1929.45|1928.95|1935.88|1935.28|1928.96|1928.36|1169
1609943700000|2021-01-06 14:35:00|1929.37|1928.87|1934.41|1933.91|1935.58|1935.08|1927.75|1927.25|1182
1609944000000|2021-01-06 14:40:00|1934.3|1933.8|1931.3|1930.8|1934.31|1933.81|1929.13|1928.55|1097
1609944300000|2021-01-06 14:45:00|1931.25|1930.75|1933.04|1932.54|1933.41|1932.91|1929.18|1928.64|1108
1609944600000|2021-01-06 14:50:00|1933.06|1932.56|1935.16|1934.66|1935.85|1935.22|1931.82|1931.32|1119
1609944900000|2021-01-06 14:55:00|1935.14|1934.64|1932.85|1932.35|1936.52|1936.02|1932.85|1932.35|987
1609945200000|2021-01-06 15:00:00|1932.66|1932.16|1932.66|1932.16|1934.24|1933.59|1929.13|1928.39|1152
1609945500000|2021-01-06 15:05:00|1932.72|1932.22|1931.57|1931.07|1933.22|1932.65|1930.67|1930.17|971
1609945800000|2021-01-06 15:10:00|1931.72|1931.22|1931.23|1930.73|1932.59|1932.09|1929.83|1929.33|980
1609946100000|2021-01-06 15:15:00|1931.2|1930.7|1931.36|1930.86|1931.89|1931.3|1929|1928.5|963
1609946400000|2021-01-06 15:20:00|1931.33|1930.83|1929.75|1929.25|1931.51|1930.91|1928.94|1928.44|1000
1609946700000|2021-01-06 15:25:00|1929.82|1929.32|1923.96|1923.46|1930.39|1929.77|1922.64|1922.14|1842
1609947000000|2021-01-06 15:30:00|1924.05|1923.55|1925.07|1924.57|1925.31|1924.69|1921.74|1921.24|1806
1609947300000|2021-01-06 15:35:00|1925.08|1924.58|1917.03|1916.23|1925.23|1924.71|1916.75|1915.95|1711
1609947600000|2021-01-06 15:40:00|1917.01|1916.21|1915.79|1915.29|1917.69|1916.89|1913.25|1912.75|1919
1609947900000|2021-01-06 15:45:00|1915.65|1915.15|1912.58|1912.08|1915.71|1915.21|1907.67|1907.16|2032
1609948200000|2021-01-06 15:50:00|1912.69|1911.89|1907.35|1906.85|1913.02|1912.36|1905.51|1905.01|1917
1609948500000|2021-01-06 15:55:00|1907.3|1906.8|1910.29|1909.49|1910.3|1909.66|1904.43|1903.93|1904
1609948800000|2021-01-06 16:00:00|1910.32|1909.52|1908.85|1908.35|1910.35|1909.85|1907.59|1907.02|1780
1609949100000|2021-01-06 16:05:00|1908.86|1908.36|1907.08|1906.58|1909.06|1908.51|1904.13|1903.63|1812
1609949400000|2021-01-06 16:10:00|1907.11|1906.61|1901.66|1901.16|1907.11|1906.61|1901.16|1900.66|1777
1609949700000|2021-01-06 16:15:00|1901.67|1901.17|1905.14|1904.64|1907.68|1907.04|1901.24|1900.65|1804
1609950000000|2021-01-06 16:20:00|1905.11|1904.61|1908.27|1907.77|1909.16|1908.59|1905.11|1904.61|1592
1609950300000|2021-01-06 16:25:00|1908.2|1907.7|1906.45|1905.95|1909.87|1909.37|1906.27|1905.65|1466
1609950600000|2021-01-06 16:30:00|1906.4|1905.9|1906.87|1906.37|1908.86|1908.22|1906.04|1905.38|1387
1609950900000|2021-01-06 16:35:00|1906.88|1906.38|1905.6|1905.1|1908.5|1907.88|1905.27|1904.77|1406
1609951200000|2021-01-06 16:40:00|1905.76|1904.96|1904.21|1903.41|1906.75|1906.12|1904.01|1903.41|1207
1609951500000|2021-01-06 16:45:00|1904.01|1903.51|1905.91|1905.41|1906.46|1905.9|1902.09|1901.59|1518
1609951800000|2021-01-06 16:50:00|1905.9|1905.4|1907.5|1907|1908.07|1907.45|1905.57|1905.02|1347
1609952100000|2021-01-06 16:55:00|1907.46|1906.96|1908.41|1907.91|1908.81|1908.17|1906.86|1906.21|1357
1609952400000|2021-01-06 17:00:00|1908.43|1907.93|1905.4|1904.9|1908.45|1907.95|1905.33|1904.71|1322
1609952700000|2021-01-06 17:05:00|1905.41|1904.91|1905.9|1905.4|1906.83|1906.21|1905.37|1904.68|1178
1609953000000|2021-01-06 17:10:00|1905.91|1905.41|1906.83|1906.33|1907.29|1906.65|1905.52|1904.87|969
1609953300000|2021-01-06 17:15:00|1906.84|1906.34|1906.9|1906.4|1908.23|1907.73|1905.92|1905.37|1111
1609953600000|2021-01-06 17:20:00|1906.87|1906.37|1906.5|1906|1907.02|1906.52|1905.93|1905.37|1043
1609953900000|2021-01-06 17:25:00|1906.52|1906.02|1904.34|1903.84|1906.71|1906.09|1903.9|1903.27|1068
1609954200000|2021-01-06 17:30:00|1904.33|1903.83|1904.12|1903.62|1905.55|1904.98|1904.02|1903.43|880
1609954500000|2021-01-06 17:35:00|1904.08|1903.58|1905.71|1905.21|1906|1905.34|1902.85|1902.24|978
1609954800000|2021-01-06 17:40:00|1905.81|1905.31|1905.52|1904.72|1906.21|1905.68|1904.06|1903.56|1228
1609955100000|2021-01-06 17:45:00|1905.27|1904.77|1904.87|1904.37|1905.9|1905.3|1904.81|1904.19|938
1609955400000|2021-01-06 17:50:00|1904.88|1904.38|1906.76|1906.26|1907.04|1906.54|1904.38|1903.88|1194
1609955700000|2021-01-06 17:55:00|1906.77|1906.27|1907.9|1907.4|1908.09|1907.59|1906.44|1905.94|1017
1609956000000|2021-01-06 18:00:00|1907.89|1907.39|1907.03|1906.53|1908.05|1907.55|1906.36|1905.77|1094
1609956300000|2021-01-06 18:05:00|1907|1906.5|1907.41|1906.91|1907.97|1907.47|1906.71|1906.21|862
1609956600000|2021-01-06 18:10:00|1907.42|1906.92|1907.42|1906.92|1907.71|1907.21|1906.47|1905.97|779
1609956900000|2021-01-06 18:15:00|1907.39|1906.89|1907.04|1906.54|1907.84|1907.34|1906.92|1906.42|876
1609957200000|2021-01-06 18:20:00|1907.03|1906.53|1907.26|1906.76|1907.55|1907.05|1906.43|1905.93|894
1609957500000|2021-01-06 18:25:00|1907.25|1906.75|1907.74|1907.24|1907.95|1907.45|1906.47|1905.91|910
1609957800000|2021-01-06 18:30:00|1907.73|1907.23|1906.91|1906.41|1907.9|1907.4|1906.49|1905.99|712
1609958100000|2021-01-06 18:35:00|1906.97|1906.47|1907.1|1906.6|1907.23|1906.73|1906.53|1906.03|661
1609958400000|2021-01-06 18:40:00|1907.11|1906.61|1908.59|1908.09|1908.76|1908.18|1907.01|1906.47|871
1609958700000|2021-01-06 18:45:00|1908.58|1908.08|1908.77|1908.27|1909.31|1908.81|1908.2|1907.7|829
1609959000000|2021-01-06 18:50:00|1908.79|1908.29|1909.63|1909.13|1911.35|1910.85|1908.76|1908.16|1027
1609959300000|2021-01-06 18:55:00|1909.64|1909.14|1911.94|1911.14|1912.71|1911.31|1909.62|1909.12|839
1609959600000|2021-01-06 19:00:00|1911.96|1911.16|1911.89|1911.09|1913.1|1912.3|1911.36|1910.69|1211
1609959900000|2021-01-06 19:05:00|1911.75|1911.25|1909.64|1909.14|1912|1911.46|1908.92|1908.28|1147
1609960200000|2021-01-06 19:10:00|1909.68|1909.18|1910.53|1910.03|1910.85|1910.25|1909.14|1908.61|893
1609960500000|2021-01-06 19:15:00|1910.52|1910.02|1911.6|1911.1|1911.87|1911.35|1910.17|1909.67|1026
1609960800000|2021-01-06 19:20:00|1911.61|1911.11|1912.48|1911.98|1914.14|1913.52|1911.48|1910.86|1122
1609961100000|2021-01-06 19:25:00|1912.47|1911.97|1913.96|1913.46|1915.25|1914.75|1909.91|1909.41|1426
1609961400000|2021-01-06 19:30:00|1913.97|1913.47|1915.81|1915.31|1916.88|1916.25|1913.7|1913.2|1547
1609961700000|2021-01-06 19:35:00|1915.82|1915.32|1918.58|1917.78|1918.72|1918.04|1914.43|1913.93|1325
1609962000000|2021-01-06 19:40:00|1918.56|1917.76|1919.1|1918.6|1919.96|1919.32|1916.7|1916.2|1569
1609962300000|2021-01-06 19:45:00|1919.11|1918.61|1917.63|1917.13|1919.99|1919.49|1916.79|1916.29|1681
1609962600000|2021-01-06 19:50:00|1917.68|1917.18|1921.05|1920.55|1921.49|1920.96|1916.17|1915.67|1568
1609962900000|2021-01-06 19:55:00|1921.01|1920.51|1918.8|1918.3|1921.66|1921.16|1918.74|1918.19|1443
1609963200000|2021-01-06 20:00:00|1918.75|1918.25|1922.51|1922.01|1922.59|1922.09|1917.98|1917.48|1490
1609963500000|2021-01-06 20:05:00|1922.53|1922.03|1924.11|1923.61|1924.37|1923.74|1921.58|1921.08|1446
1609963800000|2021-01-06 20:10:00|1924.1|1923.6|1922.27|1921.77|1924.26|1923.68|1921.85|1921.23|1317
1609964100000|2021-01-06 20:15:00|1922.3|1921.8|1924.42|1923.92|1924.72|1924.16|1922.29|1921.68|1182
1609964400000|2021-01-06 20:20:00|1924.38|1923.88|1923.12|1922.62|1924.49|1923.99|1922.18|1921.61|1115
1609964700000|2021-01-06 20:25:00|1923.15|1922.65|1923.33|1922.83|1924.17|1923.53|1922.68|1922.12|1338
1609965000000|2021-01-06 20:30:00|1923.38|1922.88|1920.74|1920.24|1923.86|1923.23|1919.91|1919.41|1370
1609965300000|2021-01-06 20:35:00|1920.71|1920.21|1921.56|1921.06|1922.32|1921.7|1920.67|1920.08|1215
1609965600000|2021-01-06 20:40:00|1921.57|1921.07|1920.89|1920.39|1922.19|1921.68|1920.82|1920.21|1045
1609965900000|2021-01-06 20:45:00|1921.08|1920.28|1917.22|1916.42|1921.08|1920.49|1915.68|1914.97|1300
1609966200000|2021-01-06 20:50:00|1917.25|1916.45|1918.81|1918.31|1919.11|1918.49|1916.79|1916.29|1221
1609966500000|2021-01-06 20:55:00|1918.79|1918.29|1918.72|1917.92|1919.94|1919.29|1917.84|1917.2|1220
1609966800000|2021-01-06 21:00:00|1918.84|1918.04|1920.9|1920.4|1920.9|1920.4|1918.84|1918.04|740
1609967100000|2021-01-06 21:05:00|1920.89|1920.39|1921.22|1920.72|1921.39|1920.8|1920.11|1919.61|541
1609967400000|2021-01-06 21:10:00|1921.29|1920.79|1919.53|1919.03|1921.71|1921.07|1919.49|1918.88|597
1609967700000|2021-01-06 21:15:00|1919.54|1919.04|1919.94|1919.14|1920.19|1919.51|1919.37|1918.82|393
1609968000000|2021-01-06 21:20:00|1919.78|1919.28|1916.41|1915.91|1919.98|1919.39|1916.25|1915.45|341
1609968300000|2021-01-06 21:25:00|1916.54|1916.04|1918.42|1917.62|1919.1|1918.57|1916.39|1915.89|475
1609968600000|2021-01-06 21:30:00|1918.57|1917.77|1918.82|1918.32|1919.27|1918.75|1917.79|1917.04|510
1609968900000|2021-01-06 21:35:00|1918.85|1918.35|1918.63|1917.83|1919.15|1918.59|1917.87|1917.29|370
1609969200000|2021-01-06 21:40:00|1918.5|1918|1919.12|1918.32|1919.77|1919.23|1918.5|1917.86|342
1609969500000|2021-01-06 21:45:00|1919.13|1918.33|1919.54|1919.04|1921.36|1920.86|1918.66|1917.89|545
1609969800000|2021-01-06 21:50:00|1919.5|1919|1919.29|1918.49|1920.1|1919.41|1918.53|1917.88|403
1609970100000|2021-01-06 21:55:00|1919.33|1918.53|1919.16|1918.36|1920.74|1919.29|1918.46|1917.53|396
1609974000000|2021-01-06 23:00:00|1920.04|1919.24|1921.54|1920.74|1922.46|1921.66|1919.8|1919|754
1609974300000|2021-01-06 23:05:00|1921.56|1920.76|1920.69|1919.89|1921.92|1921.12|1920.52|1919.72|487
1609974600000|2021-01-06 23:10:00|1920.7|1919.9|1921.13|1920.33|1921.51|1920.71|1920.62|1919.82|330
1609974900000|2021-01-06 23:15:00|1921.15|1920.35|1921.81|1921.01|1921.95|1921.15|1920.87|1920.07|407
1609975200000|2021-01-06 23:20:00|1921.74|1920.94|1922.68|1921.88|1922.87|1922.07|1921.42|1920.62|434
1609975500000|2021-01-06 23:25:00|1922.7|1921.9|1923.15|1922.35|1923.48|1922.81|1922.38|1921.58|542
1609975800000|2021-01-06 23:30:00|1923.16|1922.36|1922.03|1921.53|1923.96|1923.28|1921.97|1921.35|726
1609976100000|2021-01-06 23:35:00|1922|1921.5|1922.16|1921.66|1922.88|1922.31|1921.52|1921.01|758
1609976400000|2021-01-06 23:40:00|1922.14|1921.64|1924.04|1923.54|1924.51|1924.01|1921.71|1921.19|697
1609976700000|2021-01-06 23:45:00|1924.09|1923.59|1924.11|1923.61|1924.42|1923.91|1923.44|1922.94|726
1609977000000|2021-01-06 23:50:00|1924.09|1923.59|1923.75|1923.25|1924.36|1923.73|1922.93|1922.35|628
1609977300000|2021-01-06 23:55:00|1923.76|1923.26|1924.4|1923.9|1924.82|1924.32|1923.26|1922.65|603
1609977600000|2021-01-07 00:00:00|1924.39|1923.89|1924.5|1924|1924.79|1924.29|1923.86|1923.36|681
1609977900000|2021-01-07 00:05:00|1924.51|1924.01|1922.66|1922.16|1925.03|1924.49|1922.32|1921.77|709
1609978200000|2021-01-07 00:10:00|1922.65|1922.15|1923.37|1922.87|1923.93|1923.3|1922.05|1921.37|652
1609978500000|2021-01-07 00:15:00|1923.43|1922.93|1923.3|1922.8|1924.09|1923.49|1923.17|1922.58|599
1609978800000|2021-01-07 00:20:00|1923.49|1922.99|1923.4|1922.9|1923.9|1923.27|1922.77|1922.1|575
1609979100000|2021-01-07 00:25:00|1923.41|1922.91|1922.15|1921.65|1923.63|1923.07|1921.32|1920.66|697
1609979400000|2021-01-07 00:30:00|1922.16|1921.66|1923.58|1923.08|1923.68|1923.16|1922.16|1921.62|543
1609979700000|2021-01-07 00:35:00|1923.61|1923.11|1923.42|1922.92|1924|1923.46|1923.39|1922.87|519
1609980000000|2021-01-07 00:40:00|1923.43|1922.93|1922.51|1921.71|1923.6|1923.1|1922.21|1921.61|575
1609980300000|2021-01-07 00:45:00|1922.34|1921.84|1920.75|1920.25|1922.62|1922.12|1919.37|1918.81|913
1609980600000|2021-01-07 00:50:00|1920.9|1920.1|1920.1|1919.6|1921.65|1921|1920.1|1919.59|615
1609980900000|2021-01-07 00:55:00|1920.16|1919.66|1919.47|1918.67|1920.5|1919.87|1919.06|1918.35|666
1609981200000|2021-01-07 01:00:00|1919.49|1918.69|1916.54|1915.74|1920|1919.5|1916.32|1915.74|1374
1609981500000|2021-01-07 01:05:00|1916.55|1915.75|1918.24|1917.44|1918.27|1917.55|1916.06|1915.33|1051
1609981800000|2021-01-07 01:10:00|1918.23|1917.43|1919.61|1919.11|1920.24|1919.74|1917.9|1917.4|1260
1609982100000|2021-01-07 01:15:00|1919.6|1919.1|1919.84|1919.34|1920.44|1919.94|1919.07|1918.57|1185
1609982400000|2021-01-07 01:20:00|1919.88|1919.38|1919.99|1919.49|1920.54|1920.04|1919.65|1919.12|896
1609982700000|2021-01-07 01:25:00|1920|1919.5|1919.64|1919.14|1921.72|1921.22|1919.36|1918.72|1071
1609983000000|2021-01-07 01:30:00|1919.66|1919.16|1919.62|1918.82|1921.01|1920.47|1919.47|1918.82|886
1609983300000|2021-01-07 01:35:00|1919.6|1919.1|1921.8|1921.3|1922.15|1921.5|1919.17|1918.6|979
1609983600000|2021-01-07 01:40:00|1921.72|1921.22|1921.81|1921.31|1922|1921.5|1921|1920.42|850
1609983900000|2021-01-07 01:45:00|1921.85|1921.35|1920.44|1919.94|1921.99|1921.49|1919.81|1919.23|912
1609984200000|2021-01-07 01:50:00|1920.42|1919.92|1920.58|1920.08|1920.72|1920.15|1920|1919.5|797
1609984500000|2021-01-07 01:55:00|1920.55|1920.05|1918.45|1917.95|1920.62|1920.05|1918.44|1917.82|807
1609984800000|2021-01-07 02:00:00|1918.46|1917.96|1918.11|1917.61|1919.58|1918.95|1917.95|1917.37|961
1609985100000|2021-01-07 02:05:00|1918.14|1917.64|1916.99|1916.49|1918.26|1917.66|1916.94|1916.31|1018
1609985400000|2021-01-07 02:10:00|1916.98|1916.48|1917.34|1916.54|1917.35|1916.66|1916.19|1915.55|981
1609985700000|2021-01-07 02:15:00|1917.18|1916.68|1917.72|1917.22|1918.53|1917.91|1916.91|1916.37|748
1609986000000|2021-01-07 02:20:00|1917.73|1917.23|1915.45|1914.95|1918.18|1917.54|1915.06|1914.43|1020
1609986300000|2021-01-07 02:25:00|1915.46|1914.96|1917.28|1916.78|1917.51|1917.01|1915.14|1914.64|765
1609986600000|2021-01-07 02:30:00|1917.29|1916.79|1917.11|1916.61|1917.48|1916.98|1915.71|1915.11|830
1609986900000|2021-01-07 02:35:00|1917.08|1916.58|1917.9|1917.1|1918.04|1917.51|1917.03|1916.39|719
1609987200000|2021-01-07 02:40:00|1917.89|1917.09|1917.17|1916.67|1917.92|1917.22|1916.98|1916.37|719
1609987500000|2021-01-07 02:45:00|1917.14|1916.64|1917.6|1917.1|1917.62|1917.12|1915.31|1914.69|1091
1609987800000|2021-01-07 02:50:00|1917.63|1917.13|1916.38|1915.88|1918|1917.5|1916.14|1915.55|852
1609988100000|2021-01-07 02:55:00|1916.39|1915.89|1916.54|1916.04|1917.2|1916.57|1916.38|1915.88|739
1609988400000|2021-01-07 03:00:00|1916.53|1916.03|1916.42|1915.92|1917.56|1916.94|1916.1|1915.44|753
1609988700000|2021-01-07 03:05:00|1916.41|1915.91|1916.05|1915.55|1916.7|1916.16|1915.17|1914.57|775
1609989000000|2021-01-07 03:10:00|1915.97|1915.47|1917.01|1916.51|1917.19|1916.63|1915.97|1915.44|596
1609989300000|2021-01-07 03:15:00|1917.02|1916.52|1918.17|1917.67|1918.42|1917.8|1916.86|1916.24|722
1609989600000|2021-01-07 03:20:00|1918.16|1917.66|1917.59|1917.09|1918.35|1917.76|1917.3|1916.7|605
1609989900000|2021-01-07 03:25:00|1917.61|1917.11|1918.59|1918.09|1918.62|1918.12|1917.58|1916.95|596
1609990200000|2021-01-07 03:30:00|1918.62|1918.12|1918.78|1918.28|1918.82|1918.32|1918.3|1917.68|440
1609990500000|2021-01-07 03:35:00|1918.72|1918.22|1918.44|1917.94|1918.96|1918.33|1918.1|1917.47|406
1609990800000|2021-01-07 03:40:00|1918.46|1917.96|1918.13|1917.63|1918.95|1918.33|1918.12|1917.62|363
1609991100000|2021-01-07 03:45:00|1918.11|1917.61|1917.84|1917.34|1918.27|1917.69|1917.63|1917.07|404
1609991400000|2021-01-07 03:50:00|1917.85|1917.35|1919.04|1918.24|1919.04|1918.39|1917.74|1917.17|384
1609991700000|2021-01-07 03:55:00|1919.05|1918.25|1918.33|1917.83|1919.36|1918.77|1918.31|1917.81|461
1609992000000|2021-01-07 04:00:00|1918.49|1917.69|1918.23|1917.73|1918.99|1918.44|1917.93|1917.35|467
1609992300000|2021-01-07 04:05:00|1918.26|1917.76|1918.17|1917.67|1918.26|1917.76|1917.73|1917.12|456
1609992600000|2021-01-07 04:10:00|1918.16|1917.66|1918.09|1917.59|1918.51|1917.91|1917.76|1917.22|381
1609992900000|2021-01-07 04:15:00|1918.16|1917.66|1917.82|1917.32|1918.58|1917.96|1917.71|1917.2|399
1609993200000|2021-01-07 04:20:00|1917.81|1917.31|1918.26|1917.76|1918.35|1917.76|1917.52|1916.95|399
1609993500000|2021-01-07 04:25:00|1918.22|1917.72|1917.62|1917.12|1918.56|1918.02|1917.34|1916.7|546
1609993800000|2021-01-07 04:30:00|1917.6|1917.1|1917.59|1917.09|1918.64|1918.14|1917.03|1916.38|1015
1609994100000|2021-01-07 04:35:00|1917.62|1917.12|1917.29|1916.79|1918.08|1917.51|1917.19|1916.61|490
1609994400000|2021-01-07 04:40:00|1917.31|1916.81|1917.72|1916.92|1917.99|1917.41|1917.14|1916.49|291
1609994700000|2021-01-07 04:45:00|1917.59|1917.09|1917.56|1917.06|1917.8|1917.18|1917.24|1916.64|256
1609995000000|2021-01-07 04:50:00|1917.55|1917.05|1917.59|1917.09|1917.94|1917.3|1917.32|1916.7|307
1609995300000|2021-01-07 04:55:00|1917.61|1917.11|1918.1|1917.6|1918.26|1917.73|1917.51|1916.89|383
1609995600000|2021-01-07 05:00:00|1918.11|1917.61|1917.96|1917.46|1918.48|1917.98|1917.8|1917.15|383
1609995900000|2021-01-07 05:05:00|1917.97|1917.47|1918.03|1917.53|1918.39|1917.8|1917.82|1917.23|352
1609996200000|2021-01-07 05:10:00|1918.02|1917.52|1918.01|1917.51|1918.32|1917.78|1917.63|1917.03|388
1609996500000|2021-01-07 05:15:00|1918.16|1917.36|1918.01|1917.51|1918.22|1917.62|1917.58|1917|344
1609996800000|2021-01-07 05:20:00|1918.02|1917.52|1918.5|1918|1918.6|1918.1|1917.99|1917.49|375
1609997100000|2021-01-07 05:25:00|1918.47|1917.97|1918.38|1917.88|1918.68|1918.18|1917.99|1917.49|410
1609997400000|2021-01-07 05:30:00|1918.39|1917.89|1916.59|1916.09|1918.96|1918.46|1916.44|1915.94|902
1609997700000|2021-01-07 05:35:00|1916.58|1916.08|1919.76|1919.26|1920.06|1919.46|1916.4|1915.85|838
1609998000000|2021-01-07 05:40:00|1919.73|1919.23|1920.32|1919.82|1920.99|1920.37|1919.66|1919.04|903
1609998300000|2021-01-07 05:45:00|1920.31|1919.81|1919.53|1919.03|1920.77|1920.16|1919.53|1919.03|556
1609998600000|2021-01-07 05:50:00|1919.46|1918.96|1920.64|1920.14|1920.83|1920.18|1919.38|1918.88|618
1609998900000|2021-01-07 05:55:00|1920.62|1920.12|1921.17|1920.67|1921.64|1920.98|1920.5|1920|620
1609999200000|2021-01-07 06:00:00|1921.19|1920.69|1921.78|1921.28|1922.28|1921.74|1920.58|1920.03|789
1609999500000|2021-01-07 06:05:00|1921.79|1921.29|1920.64|1920.14|1922.08|1921.48|1920.64|1920.01|825
1609999800000|2021-01-07 06:10:00|1920.67|1920.17|1920.5|1920|1920.83|1920.22|1920.06|1919.42|693
1610000100000|2021-01-07 06:15:00|1920.55|1920.05|1921.18|1920.68|1921.76|1921.17|1920.35|1919.83|578
1610000400000|2021-01-07 06:20:00|1921.19|1920.69|1922.65|1922.15|1922.9|1922.38|1921.14|1920.52|643
1610000700000|2021-01-07 06:25:00|1922.9|1922.1|1922.5|1922|1923.35|1922.77|1921.83|1921.25|921
1610001000000|2021-01-07 06:30:00|1922.48|1921.98|1923.39|1922.89|1923.7|1923.16|1922.16|1921.57|808
1610001300000|2021-01-07 06:35:00|1923.38|1922.88|1924.82|1924.32|1925.73|1925.19|1923.25|1922.64|1031
1610001600000|2021-01-07 06:40:00|1924.83|1924.33|1926.85|1926.35|1927.45|1926.9|1924.61|1924.02|1191
1610001900000|2021-01-07 06:45:00|1926.83|1926.33|1927.31|1926.81|1928.03|1927.53|1926.03|1925.52|1251
1610002200000|2021-01-07 06:50:00|1927.32|1926.82|1926.45|1925.95|1927.4|1926.9|1926.09|1925.57|1010
1610002500000|2021-01-07 06:55:00|1926.43|1925.93|1926.92|1926.12|1927.13|1926.63|1926.19|1925.58|665
1610002800000|2021-01-07 07:00:00|1926.95|1926.15|1925.18|1924.68|1928|1927.38|1924.58|1924.05|1120
1610003100000|2021-01-07 07:05:00|1925.21|1924.71|1924.47|1923.97|1925.3|1924.71|1923.97|1923.38|903
1610003400000|2021-01-07 07:10:00|1924.46|1923.96|1924.83|1924.33|1925.17|1924.53|1923.25|1922.61|894
1610003700000|2021-01-07 07:15:00|1924.84|1924.34|1924.96|1924.46|1925.47|1924.85|1924.35|1923.85|768
1610004000000|2021-01-07 07:20:00|1924.94|1924.44|1926.56|1926.06|1926.7|1926.06|1924.27|1923.62|708
1610004300000|2021-01-07 07:25:00|1926.55|1926.05|1926.5|1926|1926.97|1926.36|1925.83|1925.31|804
1610004600000|2021-01-07 07:30:00|1926.49|1925.99|1924.32|1923.82|1926.49|1925.99|1924.16|1923.65|993
1610004900000|2021-01-07 07:35:00|1924.33|1923.83|1923.34|1922.84|1924.43|1923.93|1922.42|1921.83|902
1610005200000|2021-01-07 07:40:00|1923.38|1922.88|1921.77|1921.27|1923.99|1923.42|1920.71|1920.11|1113
1610005500000|2021-01-07 07:45:00|1921.76|1921.26|1921.44|1920.94|1921.8|1921.3|1919.57|1919.07|1147
1610005800000|2021-01-07 07:50:00|1921.46|1920.96|1921.22|1920.72|1922.63|1922.13|1921.08|1920.46|940
1610006100000|2021-01-07 07:55:00|1921.2|1920.7|1921.11|1920.61|1922.56|1921.93|1920.8|1920.19|1116
1610006400000|2021-01-07 08:00:00|1921.06|1920.56|1920.45|1919.95|1921.38|1920.72|1919.08|1918.58|1054
1610006700000|2021-01-07 08:05:00|1920.47|1919.97|1918.22|1917.72|1920.55|1920.05|1916.49|1915.94|1494
1610007000000|2021-01-07 08:10:00|1918.27|1917.77|1918.25|1917.75|1920.11|1919.61|1917.72|1917.2|1202
1610007300000|2021-01-07 08:15:00|1918.18|1917.68|1920.03|1919.53|1921.46|1920.82|1918.18|1917.68|1158
1610007600000|2021-01-07 08:20:00|1920.02|1919.52|1922.13|1921.63|1922.17|1921.67|1919.43|1918.81|1058
1610007900000|2021-01-07 08:25:00|1922.28|1921.48|1920.73|1920.23|1922.96|1922.41|1920.71|1920.21|1135
1610008200000|2021-01-07 08:30:00|1920.75|1920.25|1919.52|1919.02|1921.39|1920.89|1919.19|1918.65|1051
1610008500000|2021-01-07 08:35:00|1919.51|1919.01|1917.92|1917.42|1920.15|1919.58|1917.92|1917.42|850
1610008800000|2021-01-07 08:40:00|1917.89|1917.39|1921.19|1920.69|1921.37|1920.79|1917.83|1917.19|923
1610009100000|2021-01-07 08:45:00|1921.28|1920.48|1921.58|1921.08|1922.21|1921.71|1920.82|1920.24|848
1610009400000|2021-01-07 08:50:00|1921.55|1921.05|1920.37|1919.87|1921.72|1921.1|1920.32|1919.82|850
1610009700000|2021-01-07 08:55:00|1920.25|1919.75|1918.25|1917.75|1920.45|1919.91|1917.93|1917.33|928
1610010000000|2021-01-07 09:00:00|1918.26|1917.76|1920.76|1920.26|1921.97|1921.38|1917.29|1916.68|1231
1610010300000|2021-01-07 09:05:00|1920.75|1920.25|1921.79|1921.29|1922.27|1921.77|1920.26|1919.76|1032
1610010600000|2021-01-07 09:10:00|1921.8|1921.3|1920.1|1919.6|1922.07|1921.42|1920.05|1919.55|930
1610010900000|2021-01-07 09:15:00|1920.11|1919.61|1921.09|1920.59|1921.67|1921.11|1920.09|1919.59|1013
1610011200000|2021-01-07 09:20:00|1921.07|1920.57|1921.53|1921.03|1922.09|1921.59|1921.07|1920.57|647
1610011500000|2021-01-07 09:25:00|1921.54|1921.04|1920.88|1920.38|1922.09|1921.58|1920.7|1920.2|616
1610011800000|2021-01-07 09:30:00|1920.98|1920.48|1921.6|1921.1|1922.33|1921.83|1920.63|1920.01|786
1610012100000|2021-01-07 09:35:00|1921.58|1921.08|1920.56|1920.06|1922.24|1921.68|1920.56|1920.06|814
1610012400000|2021-01-07 09:40:00|1920.53|1920.03|1918.72|1918.22|1920.97|1920.47|1918.7|1918.18|803
1610012700000|2021-01-07 09:45:00|1918.75|1918.25|1917.99|1917.49|1918.86|1918.25|1916.57|1916.07|1027
1610013000000|2021-01-07 09:50:00|1917.96|1917.46|1915.43|1914.93|1918.22|1917.67|1915.35|1914.85|1054
1610013300000|2021-01-07 09:55:00|1915.41|1914.91|1916.12|1915.62|1918.5|1918|1915.37|1914.87|1161
1610013600000|2021-01-07 10:00:00|1916.14|1915.64|1916.99|1916.49|1918.16|1917.66|1915.93|1915.43|940
1610013900000|2021-01-07 10:05:00|1917.05|1916.25|1916.86|1916.36|1918.45|1917.95|1916.23|1915.59|876
1610014200000|2021-01-07 10:10:00|1916.84|1916.34|1917.23|1916.73|1918.07|1917.57|1916.71|1916.1|735
1610014500000|2021-01-07 10:15:00|1917.22|1916.72|1916.55|1916.05|1917.44|1916.94|1916.33|1915.82|742
1610014800000|2021-01-07 10:20:00|1916.54|1916.04|1912.27|1911.77|1916.97|1916.45|1912.26|1911.76|1169
1610015100000|2021-01-07 10:25:00|1912.25|1911.75|1912.67|1912.17|1913.74|1913.24|1911.57|1910.99|1422
1610015400000|2021-01-07 10:30:00|1912.59|1912.09|1912.05|1911.55|1912.82|1912.32|1909.2|1908.7|1430
1610015700000|2021-01-07 10:35:00|1912.06|1911.56|1913.66|1913.16|1914.25|1913.61|1911.7|1911.19|1202
1610016000000|2021-01-07 10:40:00|1913.67|1913.17|1913.46|1912.96|1915.17|1914.67|1912.63|1912.07|1506
1610016300000|2021-01-07 10:45:00|1913.4|1912.9|1912.84|1912.34|1913.99|1913.39|1912.6|1911.99|866
1610016600000|2021-01-07 10:50:00|1912.85|1912.35|1912.95|1912.45|1913.64|1913.14|1912.14|1911.54|975
1610016900000|2021-01-07 10:55:00|1912.94|1912.44|1912.33|1911.83|1913.19|1912.69|1912.17|1911.56|788
1610017200000|2021-01-07 11:00:00|1912.32|1911.82|1916.31|1915.81|1917.88|1917.24|1911.68|1911.08|1352
1610017500000|2021-01-07 11:05:00|1916.25|1915.75|1916.69|1916.19|1917.88|1917.37|1915.87|1915.34|1041
1610017800000|2021-01-07 11:10:00|1916.7|1916.2|1916.48|1915.98|1917.28|1916.68|1916.01|1915.42|836
1610018100000|2021-01-07 11:15:00|1916.45|1915.95|1916.23|1915.73|1916.84|1916.23|1916.08|1915.46|664
1610018400000|2021-01-07 11:20:00|1916.29|1915.79|1917.7|1916.9|1917.9|1917.38|1916.1|1915.53|666
1610018700000|2021-01-07 11:25:00|1917.56|1917.06|1920.72|1920.22|1921.51|1921.01|1917.48|1916.94|1236
1610019000000|2021-01-07 11:30:00|1920.85|1920.35|1919.55|1919.05|1921.08|1920.52|1918.91|1918.32|1128
1610019300000|2021-01-07 11:35:00|1919.56|1919.06|1918.91|1918.41|1920.74|1920.24|1918.89|1918.26|756
1610019600000|2021-01-07 11:40:00|1918.93|1918.43|1917.07|1916.57|1918.99|1918.49|1916.05|1915.46|1116
1610019900000|2021-01-07 11:45:00|1917.05|1916.55|1917.85|1917.35|1918.25|1917.75|1916.98|1916.48|775
1610020200000|2021-01-07 11:50:00|1917.86|1917.36|1918.21|1917.71|1919.14|1918.59|1917.45|1916.9|925
1610020500000|2021-01-07 11:55:00|1918.23|1917.73|1918.72|1918.22|1919.7|1919.19|1917.98|1917.43|845
1610020800000|2021-01-07 12:00:00|1918.82|1918.32|1918.28|1917.78|1919.2|1918.56|1917.27|1916.63|986
1610021100000|2021-01-07 12:05:00|1918.29|1917.79|1918.74|1918.24|1918.88|1918.38|1917.3|1916.8|790
1610021400000|2021-01-07 12:10:00|1918.68|1918.18|1916.62|1916.12|1918.98|1918.38|1916.51|1915.9|851
1610021700000|2021-01-07 12:15:00|1916.64|1916.14|1915.61|1915.11|1917.19|1916.64|1915.22|1914.6|926
1610022000000|2021-01-07 12:20:00|1915.62|1915.12|1915.26|1914.76|1916.06|1915.48|1915.19|1914.66|908
1610022300000|2021-01-07 12:25:00|1915.23|1914.73|1916.64|1916.14|1916.77|1916.27|1914.91|1914.36|845
1610022600000|2021-01-07 12:30:00|1916.63|1916.13|1917.69|1917.19|1917.7|1917.2|1915.46|1914.96|959
1610022900000|2021-01-07 12:35:00|1917.67|1917.17|1917.82|1917.32|1918.59|1918.09|1917.43|1916.84|907
1610023200000|2021-01-07 12:40:00|1917.81|1917.31|1918.46|1917.96|1918.65|1918.04|1917.43|1916.8|854
1610023500000|2021-01-07 12:45:00|1918.49|1917.99|1918.56|1918.06|1919.12|1918.56|1918.34|1917.82|813
1610023800000|2021-01-07 12:50:00|1918.55|1918.05|1917.83|1917.33|1918.73|1918.12|1916.54|1916.04|889
1610024100000|2021-01-07 12:55:00|1917.79|1917.29|1918.03|1917.53|1918.74|1918.2|1917.63|1917|857
1610024400000|2021-01-07 13:00:00|1918.07|1917.57|1917.38|1916.88|1920.02|1919.47|1917.2|1916.62|1366
1610024700000|2021-01-07 13:05:00|1917.34|1916.84|1916.86|1916.36|1918.29|1917.7|1915.37|1914.77|1273
1610025000000|2021-01-07 13:10:00|1916.87|1916.37|1918.1|1917.6|1918.33|1917.82|1915.8|1915.3|1102
1610025300000|2021-01-07 13:15:00|1918.03|1917.53|1918.91|1918.41|1919.27|1918.7|1917.48|1916.91|1008
1610025600000|2021-01-07 13:20:00|1918.95|1918.45|1918.56|1917.76|1919.63|1919.13|1916.96|1916.37|1174
1610025900000|2021-01-07 13:25:00|1918.43|1917.93|1918.93|1918.13|1919.38|1918.83|1918.07|1917.41|919
1610026200000|2021-01-07 13:30:00|1918.9|1918.1|1917.54|1917.04|1919.34|1918.54|1916.58|1915.96|1136
1610026500000|2021-01-07 13:35:00|1917.51|1917.01|1917.55|1917.05|1918.41|1917.82|1916|1915.5|1287
1610026800000|2021-01-07 13:40:00|1917.56|1917.06|1916.44|1915.94|1917.68|1917.18|1915.64|1915.02|1212
1610027100000|2021-01-07 13:45:00|1916.41|1915.91|1912.11|1911.61|1916.44|1915.93|1912|1911.46|1579
1610027400000|2021-01-07 13:50:00|1912.13|1911.63|1912.67|1912.17|1912.91|1912.35|1910.69|1910.19|1617
1610027700000|2021-01-07 13:55:00|1912.84|1912.04|1913.74|1912.94|1914.06|1913.44|1912.22|1911.65|1187
1610028000000|2021-01-07 14:00:00|1913.63|1913.13|1916.1|1915.6|1916.31|1915.77|1913.16|1912.52|1261
1610028300000|2021-01-07 14:05:00|1916.12|1915.62|1916.34|1915.84|1916.66|1916.1|1915.46|1914.82|1078
1610028600000|2021-01-07 14:10:00|1916.33|1915.83|1916.2|1915.7|1916.5|1915.94|1915.35|1914.85|1095
1610028900000|2021-01-07 14:15:00|1916.21|1915.71|1916.16|1915.66|1917.07|1916.57|1915.82|1915.22|1225
1610029200000|2021-01-07 14:20:00|1916.31|1915.51|1918.63|1918.13|1920.19|1919.69|1915.35|1914.85|1423
1610029500000|2021-01-07 14:25:00|1918.64|1918.14|1915.91|1915.41|1918.83|1918.21|1915.6|1914.95|1358
1610029800000|2021-01-07 14:30:00|1915.9|1915.4|1916.58|1916.08|1918.38|1917.88|1915.33|1914.83|1688
1610030100000|2021-01-07 14:35:00|1916.59|1916.09|1910.73|1910.23|1916.66|1916.16|1910.06|1909.56|1823
1610030400000|2021-01-07 14:40:00|1910.8|1910.3|1908.2|1907.7|1913.06|1912.5|1907.34|1906.54|1834
1610030700000|2021-01-07 14:45:00|1907.97|1907.47|1913.99|1913.49|1915.36|1914.86|1907.38|1906.78|1877
1610031000000|2021-01-07 14:50:00|1914.05|1913.55|1913.88|1913.38|1915.55|1915.05|1912.8|1912.15|1617
1610031300000|2021-01-07 14:55:00|1913.89|1913.39|1910.68|1909.88|1913.91|1913.41|1909.31|1908.67|1499
1610031600000|2021-01-07 15:00:00|1909.53|1908.73|1918|1917.5|1918.12|1917.62|1909.11|1908.4|1977
1610031900000|2021-01-07 15:05:00|1918.02|1917.52|1916.93|1916.43|1918.5|1918|1915.19|1914.69|1751
1610032200000|2021-01-07 15:10:00|1916.98|1916.48|1914.61|1914.11|1917.79|1917.29|1914.07|1913.57|1528
1610032500000|2021-01-07 15:15:00|1914.77|1914.27|1913.05|1912.55|1917.53|1917.03|1912.8|1912.3|1660
1610032800000|2021-01-07 15:20:00|1913.09|1912.59|1912.83|1912.33|1914.98|1914.32|1912.25|1911.75|1419
1610033100000|2021-01-07 15:25:00|1912.8|1912.3|1912.87|1912.37|1913.64|1913.14|1912.42|1911.84|1381
1610033400000|2021-01-07 15:30:00|1912.85|1912.35|1912.1|1911.6|1913.82|1913.27|1911.2|1910.7|1430
1610033700000|2021-01-07 15:35:00|1912.09|1911.59|1914.01|1913.51|1915.88|1915.38|1911.71|1911.21|1452
1610034000000|2021-01-07 15:40:00|1913.98|1913.48|1915.04|1914.54|1915.9|1915.4|1913.31|1912.71|1256
1610034300000|2021-01-07 15:45:00|1915.05|1914.55|1915.99|1915.49|1916.45|1915.93|1914.41|1913.91|1300
1610034600000|2021-01-07 15:50:00|1915.95|1915.45|1914.64|1914.14|1916.38|1915.88|1913.95|1913.42|1278
1610034900000|2021-01-07 15:55:00|1914.65|1914.15|1914.03|1913.53|1914.99|1914.49|1913.62|1913.12|1133
1610035200000|2021-01-07 16:00:00|1914.01|1913.51|1914.89|1914.39|1915.65|1915.15|1913.48|1912.98|1151
1610035500000|2021-01-07 16:05:00|1914.9|1914.4|1918.09|1917.59|1918.17|1917.65|1914.9|1914.4|1484
1610035800000|2021-01-07 16:10:00|1918.12|1917.62|1917.33|1916.83|1918.32|1917.82|1917.01|1916.51|1435
1610036100000|2021-01-07 16:15:00|1917.29|1916.79|1915.86|1915.36|1917.56|1917.06|1915.71|1915.21|1170
1610036400000|2021-01-07 16:20:00|1915.85|1915.35|1914.24|1913.74|1916.01|1915.51|1913.61|1913.05|1052
1610036700000|2021-01-07 16:25:00|1914.25|1913.75|1914.83|1914.33|1915.16|1914.66|1913.8|1913.3|1104
1610037000000|2021-01-07 16:30:00|1914.85|1914.35|1914.05|1913.55|1915.58|1915|1913.8|1913.3|1028
1610037300000|2021-01-07 16:35:00|1914.01|1913.51|1913.4|1912.9|1915.32|1914.82|1913.01|1912.41|1098
1610037600000|2021-01-07 16:40:00|1913.41|1912.91|1914.56|1914.06|1914.65|1914.15|1912.92|1912.42|1080
1610037900000|2021-01-07 16:45:00|1914.55|1914.05|1913.97|1913.47|1915|1914.5|1913.69|1913.19|962
1610038200000|2021-01-07 16:50:00|1913.99|1913.49|1914.19|1913.69|1914.67|1914.17|1913.74|1913.22|1079
1610038500000|2021-01-07 16:55:00|1914.21|1913.71|1913.46|1912.96|1914.22|1913.72|1912.5|1912|1021
1610038800000|2021-01-07 17:00:00|1913.47|1912.97|1912.86|1912.36|1914.05|1913.51|1912.78|1912.28|1000
1610039100000|2021-01-07 17:05:00|1912.85|1912.35|1913.12|1912.62|1913.27|1912.75|1912.03|1911.53|964
1610039400000|2021-01-07 17:10:00|1913.14|1912.64|1911.63|1911.13|1913.24|1912.68|1911.56|1911.06|873
1610039700000|2021-01-07 17:15:00|1911.66|1911.16|1910.07|1909.57|1911.92|1911.42|1909.85|1909.35|1081
1610040000000|2021-01-07 17:20:00|1910.06|1909.56|1910.27|1909.77|1911.18|1910.55|1909.69|1909.19|973
1610040300000|2021-01-07 17:25:00|1910.38|1909.88|1909.85|1909.35|1910.62|1910.12|1909.42|1908.92|965
1610040600000|2021-01-07 17:30:00|1909.86|1909.36|1911.43|1910.93|1911.65|1911.15|1909.8|1909.3|1072
1610040900000|2021-01-07 17:35:00|1911.48|1910.98|1911.98|1911.48|1913.45|1912.92|1911.29|1910.79|1138
1610041200000|2021-01-07 17:40:00|1911.99|1911.49|1911.78|1911.28|1912.08|1911.58|1911.2|1910.7|851
1610041500000|2021-01-07 17:45:00|1911.82|1911.32|1911.66|1911.16|1912.56|1911.91|1911.55|1911.05|697
1610041800000|2021-01-07 17:50:00|1911.63|1911.13|1912.09|1911.59|1912.28|1911.73|1910.9|1910.3|820
1610042100000|2021-01-07 17:55:00|1912.06|1911.56|1911.41|1910.91|1912.35|1911.8|1911.2|1910.56|862
1610042400000|2021-01-07 18:00:00|1911.39|1910.89|1911.29|1910.79|1911.9|1911.39|1911.24|1910.64|798
1610042700000|2021-01-07 18:05:00|1911.3|1910.8|1912.32|1911.82|1912.51|1912.01|1910.67|1910.17|872
1610043000000|2021-01-07 18:10:00|1912.33|1911.83|1914.08|1913.58|1914.37|1913.76|1912.33|1911.72|959
1610043300000|2021-01-07 18:15:00|1914.25|1913.45|1913.5|1913|1914.38|1913.82|1913.31|1912.79|908
1610043600000|2021-01-07 18:20:00|1913.69|1913.19|1913.93|1913.43|1914.36|1913.86|1913.55|1913.05|728
1610043900000|2021-01-07 18:25:00|1913.94|1913.44|1913.46|1912.96|1914.33|1913.81|1912.59|1912.09|866
1610044200000|2021-01-07 18:30:00|1913.62|1912.82|1915.36|1914.86|1915.79|1915.19|1913|1912.5|873
1610044500000|2021-01-07 18:35:00|1915.35|1914.85|1914.32|1913.82|1915.49|1914.89|1913.79|1913.29|760
1610044800000|2021-01-07 18:40:00|1914.33|1913.83|1914.83|1914.33|1915.12|1914.62|1914.33|1913.83|693
1610045100000|2021-01-07 18:45:00|1914.84|1914.34|1914.73|1914.23|1915.28|1914.78|1914.34|1913.84|725
1610045400000|2021-01-07 18:50:00|1914.74|1914.24|1915.88|1915.38|1915.99|1915.49|1914.6|1914.1|814
1610045700000|2021-01-07 18:55:00|1915.86|1915.36|1915.94|1915.44|1916.64|1916.06|1915.38|1914.88|781
1610046000000|2021-01-07 19:00:00|1915.95|1915.45|1915.99|1915.49|1916.17|1915.67|1915.17|1914.67|832
1610046300000|2021-01-07 19:05:00|1916|1915.5|1916.36|1915.86|1916.46|1915.9|1915.77|1915.27|707
1610046600000|2021-01-07 19:10:00|1916.35|1915.85|1916.41|1915.91|1916.78|1916.2|1915.73|1915.23|603
1610046900000|2021-01-07 19:15:00|1916.43|1915.93|1915.26|1914.76|1916.86|1916.36|1914.66|1914.16|672
1610047200000|2021-01-07 19:20:00|1915.19|1914.69|1915.63|1915.13|1915.99|1915.47|1915.14|1914.64|605
1610047500000|2021-01-07 19:25:00|1915.62|1915.12|1915.75|1915.25|1916.07|1915.49|1914.94|1914.44|707
1610047800000|2021-01-07 19:30:00|1915.77|1915.27|1915.97|1915.47|1916.23|1915.71|1915.69|1915.14|691
1610048100000|2021-01-07 19:35:00|1915.95|1915.45|1916.23|1915.73|1916.4|1915.9|1915.72|1915.22|581
1610048400000|2021-01-07 19:40:00|1916.18|1915.68|1917.24|1916.74|1917.32|1916.8|1916.08|1915.56|679
1610048700000|2021-01-07 19:45:00|1917.26|1916.76|1917.17|1916.67|1917.55|1917.05|1916.91|1916.41|693
1610049000000|2021-01-07 19:50:00|1917.19|1916.69|1917.92|1917.42|1918.12|1917.62|1916.93|1916.43|843
1610049300000|2021-01-07 19:55:00|1917.9|1917.4|1917.43|1916.93|1918.04|1917.54|1917.34|1916.7|872
1610049600000|2021-01-07 20:00:00|1917.44|1916.94|1917.8|1917.3|1918.47|1917.97|1917.43|1916.93|1004
1610049900000|2021-01-07 20:05:00|1917.77|1917.27|1916.99|1916.49|1918.08|1917.58|1916.91|1916.27|852
1610050200000|2021-01-07 20:10:00|1916.97|1916.47|1915.26|1914.76|1917.33|1916.83|1914.72|1914.17|1091
1610050500000|2021-01-07 20:15:00|1915.27|1914.77|1914.93|1914.43|1915.41|1914.89|1914.3|1913.8|820
1610050800000|2021-01-07 20:20:00|1914.95|1914.45|1916.03|1915.53|1916.26|1915.76|1914.89|1914.39|680
1610051100000|2021-01-07 20:25:00|1915.98|1915.48|1915.42|1914.92|1916.47|1915.97|1915.36|1914.8|821
1610051400000|2021-01-07 20:30:00|1915.44|1914.94|1915.2|1914.7|1915.81|1915.23|1914.34|1913.84|761
1610051700000|2021-01-07 20:35:00|1915.15|1914.65|1915.62|1915.12|1915.74|1915.24|1914.87|1914.21|505
1610052000000|2021-01-07 20:40:00|1915.63|1915.13|1915.38|1914.88|1915.89|1915.39|1915.31|1914.81|505
1610052300000|2021-01-07 20:45:00|1915.39|1914.89|1914.56|1914.06|1915.57|1915.07|1914.3|1913.65|567
1610052600000|2021-01-07 20:50:00|1914.58|1914.08|1914.87|1914.37|1915.21|1914.66|1914.13|1913.63|643
1610052900000|2021-01-07 20:55:00|1914.86|1914.36|1913.87|1913.37|1914.86|1914.36|1913.27|1912.77|1049
1610053200000|2021-01-07 21:00:00|1914.08|1913.58|1914.77|1914.27|1914.95|1914.31|1913.75|1913.16|393
1610053500000|2021-01-07 21:05:00|1914.76|1914.26|1914.75|1914.25|1915.07|1914.47|1914.45|1913.82|263
1610053800000|2021-01-07 21:10:00|1914.79|1914.29|1914.51|1914.01|1914.94|1914.36|1914.01|1913.45|304
1610054100000|2021-01-07 21:15:00|1914.5|1914|1915.09|1914.59|1915.4|1914.78|1914.43|1913.8|295
1610054400000|2021-01-07 21:20:00|1915|1914.5|1915.19|1914.69|1915.42|1914.8|1914.71|1914.21|238
1610054700000|2021-01-07 21:25:00|1915.21|1914.71|1915.2|1914.4|1915.55|1914.97|1914.93|1914.31|269
1610055000000|2021-01-07 21:30:00|1915|1914.5|1915.09|1914.29|1915.54|1914.92|1914.8|1914.15|294
1610055300000|2021-01-07 21:35:00|1914.95|1914.45|1914.89|1914.09|1915.19|1914.56|1914.48|1913.83|255
1610055600000|2021-01-07 21:40:00|1914.74|1914.24|1914.26|1913.76|1915.03|1914.42|1914.25|1913.59|272
1610055900000|2021-01-07 21:45:00|1914.25|1913.75|1913.16|1912.66|1914.74|1914.08|1913.05|1912.41|379
1610056200000|2021-01-07 21:50:00|1913.18|1912.68|1914.04|1913.24|1914.29|1913.64|1913.17|1912.67|350
1610056500000|2021-01-07 21:55:00|1913.83|1913.33|1914.83|1914.03|1914.83|1914.03|1913.22|1912.42|443
1610060400000|2021-01-07 23:00:00|1915.9|1915.1|1916.72|1915.92|1916.76|1915.96|1915.66|1914.86|444
1610060700000|2021-01-07 23:05:00|1916.74|1915.94|1916.13|1915.33|1916.74|1915.94|1915.61|1915.01|319
1610061000000|2021-01-07 23:10:00|1916.12|1915.32|1916.62|1915.82|1916.79|1916.15|1915.78|1915.11|237
1610061300000|2021-01-07 23:15:00|1916.6|1915.8|1916.36|1915.86|1916.66|1916.07|1915.95|1915.34|231
1610061600000|2021-01-07 23:20:00|1916.37|1915.87|1917.64|1917.14|1917.68|1917.14|1916.16|1915.55|308
1610061900000|2021-01-07 23:25:00|1917.63|1917.13|1915.97|1915.47|1917.66|1917.16|1915.61|1914.96|358
1610062200000|2021-01-07 23:30:00|1915.98|1915.48|1916.13|1915.63|1916.29|1915.79|1915.73|1915.13|291
1610062500000|2021-01-07 23:35:00|1916.12|1915.62|1916.46|1915.96|1916.73|1916.23|1915.19|1914.68|403
1610062800000|2021-01-07 23:40:00|1916.47|1915.97|1915.59|1915.09|1917.41|1916.71|1915.42|1914.92|472
1610063100000|2021-01-07 23:45:00|1915.61|1915.11|1916.43|1915.93|1916.61|1915.96|1915.55|1915.05|345
1610063400000|2021-01-07 23:50:00|1916.42|1915.92|1917.63|1917.13|1917.91|1917.35|1916.36|1915.79|326
1610063700000|2021-01-07 23:55:00|1917.6|1917.1|1916.96|1916.46|1917.6|1917.1|1916.84|1916.34|153
1610064000000|2021-01-08 00:00:00|1916.95|1916.45|1916.03|1915.53|1917.05|1916.51|1915.77|1915.27|523
1610064300000|2021-01-08 00:05:00|1916.07|1915.57|1916.72|1916.22|1917.01|1916.51|1915.74|1915.14|302
1610064600000|2021-01-08 00:10:00|1916.71|1916.21|1915.25|1914.75|1917.05|1916.55|1915.15|1914.65|380
1610064900000|2021-01-08 00:15:00|1915.33|1914.83|1916.18|1915.68|1916.29|1915.79|1915.24|1914.74|293
1610065200000|2021-01-08 00:20:00|1916.17|1915.67|1915.92|1915.42|1916.32|1915.75|1915.9|1915.4|199
1610065500000|2021-01-08 00:25:00|1915.9|1915.4|1916.64|1916.14|1916.91|1916.25|1915.9|1915.34|271
1610065800000|2021-01-08 00:30:00|1916.63|1916.13|1916.03|1915.53|1916.95|1916.45|1916.03|1915.53|477
1610066100000|2021-01-08 00:35:00|1916.02|1915.52|1915.49|1914.99|1916.28|1915.78|1915.35|1914.85|441
1610066400000|2021-01-08 00:40:00|1915.48|1914.98|1914.14|1913.64|1915.67|1915.17|1913.93|1913.43|464
1610066700000|2021-01-08 00:45:00|1914.09|1913.59|1914.26|1913.76|1914.48|1913.98|1913.86|1913.24|419
1610067000000|2021-01-08 00:50:00|1914.25|1913.75|1913.63|1912.83|1914.49|1913.89|1913.05|1912.55|404
1610067300000|2021-01-08 00:55:00|1913.6|1913.1|1913.58|1913.08|1915.33|1914.79|1913.14|1912.64|917
1610067600000|2021-01-08 01:00:00|1913.76|1912.96|1913.53|1913.03|1914.3|1913.8|1911.2|1910.7|1043
1610067900000|2021-01-08 01:05:00|1913.51|1913.01|1913.61|1913.11|1914.37|1913.87|1912.02|1911.49|773
1610068200000|2021-01-08 01:10:00|1913.62|1913.12|1911.98|1911.48|1913.62|1913.12|1911.81|1911.31|831
1610068500000|2021-01-08 01:15:00|1912.02|1911.52|1912.12|1911.62|1912.38|1911.88|1911.29|1910.79|876
1610068800000|2021-01-08 01:20:00|1912.56|1912.06|1914.09|1913.59|1914.18|1913.63|1911.93|1911.43|831
1610069100000|2021-01-08 01:25:00|1914.11|1913.61|1913.21|1912.71|1914.31|1913.72|1913.02|1912.52|598
1610069400000|2021-01-08 01:30:00|1913.2|1912.7|1912.9|1912.4|1913.64|1913.13|1912.43|1911.93|858
1610069700000|2021-01-08 01:35:00|1912.91|1912.41|1913.34|1912.84|1913.45|1912.95|1912.61|1912.06|745
1610070000000|2021-01-08 01:40:00|1913.33|1912.83|1913.75|1913.25|1913.88|1913.28|1912.51|1912.01|534
1610070300000|2021-01-08 01:45:00|1913.71|1913.21|1912.45|1911.95|1913.77|1913.27|1911.98|1911.48|620
1610070600000|2021-01-08 01:50:00|1912.47|1911.97|1911.32|1910.82|1912.84|1912.34|1911.01|1910.5|881
1610070900000|2021-01-08 01:55:00|1911.31|1910.81|1911.23|1910.73|1911.6|1911.09|1910.8|1910.3|771
1610071200000|2021-01-08 02:00:00|1911.22|1910.72|1911.29|1910.79|1911.51|1910.86|1910.33|1909.83|818
1610071500000|2021-01-08 02:05:00|1911.23|1910.73|1910.64|1910.14|1911.87|1911.37|1910.56|1910.06|838
1610071800000|2021-01-08 02:10:00|1910.69|1910.19|1911.27|1910.77|1911.37|1910.87|1910.24|1909.65|736
1610072100000|2021-01-08 02:15:00|1911.26|1910.76|1910.8|1910.3|1911.3|1910.8|1910.23|1909.73|529
1610072400000|2021-01-08 02:20:00|1910.78|1910.28|1911.2|1910.7|1911.91|1911.41|1910.36|1909.86|487
1610072700000|2021-01-08 02:25:00|1911.19|1910.69|1911.69|1911.19|1911.9|1911.4|1910.74|1910.24|473
1610073000000|2021-01-08 02:30:00|1911.68|1911.18|1911.56|1911.06|1911.99|1911.49|1910.89|1910.39|648
1610073300000|2021-01-08 02:35:00|1911.54|1911.04|1911.71|1911.21|1912.26|1911.76|1911.34|1910.84|532
1610073600000|2021-01-08 02:40:00|1911.69|1911.19|1912.1|1911.6|1912.36|1911.73|1911.51|1911.01|488
1610073900000|2021-01-08 02:45:00|1912.09|1911.59|1912.7|1912.2|1912.82|1912.22|1911.64|1911.14|607
1610074200000|2021-01-08 02:50:00|1912.71|1912.21|1912.43|1911.93|1913.05|1912.55|1912.18|1911.66|586
1610074500000|2021-01-08 02:55:00|1912.45|1911.95|1912.58|1912.08|1912.68|1912.12|1912.06|1911.56|450
1610074800000|2021-01-08 03:00:00|1912.56|1912.06|1911.59|1911.09|1912.61|1912.11|1911.55|1911.05|477
1610075100000|2021-01-08 03:05:00|1911.58|1911.08|1911.69|1911.19|1911.89|1911.39|1910.1|1909.6|689
1610075400000|2021-01-08 03:10:00|1911.68|1911.18|1911.69|1911.19|1911.8|1911.3|1911.6|1911.1|349
1610075700000|2021-01-08 03:15:00|1911.72|1911.22|1910.84|1910.34|1911.72|1911.22|1910.53|1910.03|576
1610076000000|2021-01-08 03:20:00|1910.85|1910.35|1910.79|1910.29|1911.17|1910.67|1910.42|1909.84|591
1610076300000|2021-01-08 03:25:00|1910.77|1910.27|1910.95|1910.45|1910.97|1910.47|1909.02|1908.5|834
1610076600000|2021-01-08 03:30:00|1910.96|1910.46|1910.88|1910.38|1911.45|1910.95|1910.49|1909.99|611
1610076900000|2021-01-08 03:35:00|1910.89|1910.39|1910.95|1910.45|1911.4|1910.9|1910.83|1910.33|306
1610077200000|2021-01-08 03:40:00|1910.97|1910.47|1911.04|1910.54|1911.6|1910.95|1910.82|1910.32|261
1610077500000|2021-01-08 03:45:00|1911.05|1910.55|1911.28|1910.78|1911.28|1910.78|1910.63|1910.13|307
1610077800000|2021-01-08 03:50:00|1911.27|1910.77|1911.17|1910.67|1911.89|1911.39|1911.14|1910.64|315
1610078100000|2021-01-08 03:55:00|1911.14|1910.64|1910.98|1910.48|1911.79|1911.29|1910.52|1910.02|326
1610078400000|2021-01-08 04:00:00|1910.94|1910.44|1910.32|1909.82|1910.94|1910.44|1910.11|1909.61|344
1610078700000|2021-01-08 04:05:00|1910.34|1909.84|1909.9|1909.4|1911.16|1910.57|1909.78|1909.28|338
1610079000000|2021-01-08 04:10:00|1909.89|1909.39|1910.95|1910.45|1911.03|1910.53|1909.28|1908.78|766
1610079300000|2021-01-08 04:15:00|1910.96|1910.46|1910.64|1910.14|1911.03|1910.53|1910.43|1909.93|301
1610079600000|2021-01-08 04:20:00|1910.63|1910.13|1910.4|1909.9|1910.78|1910.28|1910.34|1909.84|257
1610079900000|2021-01-08 04:25:00|1910.37|1909.87|1910.9|1910.4|1910.96|1910.46|1910.13|1909.63|265
1610080200000|2021-01-08 04:30:00|1910.89|1910.39|1908.63|1908.13|1910.94|1910.44|1908.62|1908.12|385
1610080500000|2021-01-08 04:35:00|1908.66|1908.16|1907.91|1907.41|1909.32|1908.74|1906.94|1906.44|608
1610080800000|2021-01-08 04:40:00|1907.92|1907.42|1909.42|1908.92|1909.64|1909.14|1907.92|1907.38|623
1610081100000|2021-01-08 04:45:00|1909.41|1908.91|1909.75|1909.25|1909.77|1909.27|1909.09|1908.59|345
1610081400000|2021-01-08 04:50:00|1909.76|1909.26|1909.24|1908.74|1909.76|1909.26|1908.98|1908.48|245
1610081700000|2021-01-08 04:55:00|1909.16|1908.66|1909.64|1909.14|1909.65|1909.15|1909.16|1908.66|193
1610082000000|2021-01-08 05:00:00|1909.62|1909.12|1909.24|1908.74|1909.69|1909.19|1909.09|1908.59|329
1610082300000|2021-01-08 05:05:00|1909.25|1908.75|1910.34|1909.84|1910.59|1910.09|1908.94|1908.44|356
1610082600000|2021-01-08 05:10:00|1910.31|1909.81|1910.38|1909.88|1910.41|1909.91|1909.87|1909.37|323
1610082900000|2021-01-08 05:15:00|1910.37|1909.87|1910.69|1910.19|1910.69|1910.19|1909.7|1909.2|361
1610083200000|2021-01-08 05:20:00|1910.68|1910.18|1911.35|1910.85|1911.93|1911.43|1910.61|1910.11|556
1610083500000|2021-01-08 05:25:00|1911.36|1910.86|1911.07|1910.57|1911.75|1911.25|1910.85|1910.35|530
1610083800000|2021-01-08 05:30:00|1911.06|1910.56|1910.04|1909.54|1911.55|1910.9|1909.94|1909.44|682
1610084100000|2021-01-08 05:35:00|1910.05|1909.55|1908.21|1907.71|1910.32|1909.67|1907.74|1907.24|863
1610084400000|2021-01-08 05:40:00|1908.22|1907.72|1908.39|1907.89|1908.83|1908.27|1907.84|1907.31|760
1610084700000|2021-01-08 05:45:00|1908.4|1907.9|1909.25|1908.75|1909.41|1908.91|1907.58|1907.08|736
1610085000000|2021-01-08 05:50:00|1909.24|1908.74|1909.59|1909.09|1909.73|1909.23|1908.86|1908.36|591
1610085300000|2021-01-08 05:55:00|1909.6|1909.1|1908.51|1908.01|1909.82|1909.24|1908.33|1907.83|487
1610085600000|2021-01-08 06:00:00|1908.52|1908.02|1908.84|1908.34|1909.17|1908.62|1908.16|1907.66|602
1610085900000|2021-01-08 06:05:00|1908.83|1908.33|1908.31|1907.81|1909.67|1909.17|1908|1907.44|631
1610086200000|2021-01-08 06:10:00|1908.32|1907.82|1906.58|1906.08|1908.48|1907.98|1906.37|1905.87|601
1610086500000|2021-01-08 06:15:00|1906.56|1906.06|1907.88|1907.38|1908.08|1907.58|1906.2|1905.7|676
1610086800000|2021-01-08 06:20:00|1907.87|1907.37|1908.35|1907.85|1908.5|1908|1906.8|1906.3|573
1610087100000|2021-01-08 06:25:00|1908.36|1907.86|1907.58|1907.08|1908.5|1907.96|1906.85|1906.27|600
1610087400000|2021-01-08 06:30:00|1907.56|1907.06|1908.56|1908.06|1908.7|1908.18|1907.04|1906.43|654
1610087700000|2021-01-08 06:35:00|1908.57|1908.07|1908.64|1908.14|1908.8|1908.21|1908.08|1907.58|582
1610088000000|2021-01-08 06:40:00|1908.63|1908.13|1907.56|1907.06|1908.85|1908.35|1907.52|1907.02|585
1610088300000|2021-01-08 06:45:00|1907.6|1907.1|1908.56|1908.06|1908.56|1908.06|1906.99|1906.49|673
1610088600000|2021-01-08 06:50:00|1908.57|1908.07|1908.2|1907.7|1908.95|1908.42|1907.32|1906.82|751
1610088900000|2021-01-08 06:55:00|1908.19|1907.69|1907.71|1907.21|1908.44|1907.94|1907.66|1907.16|629
1610089200000|2021-01-08 07:00:00|1907.67|1907.17|1907.73|1907.23|1908.62|1908.06|1907.08|1906.52|760
1610089500000|2021-01-08 07:05:00|1907.84|1907.34|1908.05|1907.55|1908.34|1907.84|1907.73|1907.23|734
1610089800000|2021-01-08 07:10:00|1908.04|1907.54|1909.03|1908.53|1909.44|1908.94|1907.29|1906.68|731
1610090100000|2021-01-08 07:15:00|1909.04|1908.54|1911.34|1910.84|1911.98|1911.46|1909.04|1908.54|1027
1610090400000|2021-01-08 07:20:00|1911.33|1910.83|1910.91|1910.41|1912.12|1911.59|1910.83|1910.27|758
1610090700000|2021-01-08 07:25:00|1910.89|1910.39|1910.34|1909.84|1911.16|1910.59|1909.99|1909.49|674
1610091000000|2021-01-08 07:30:00|1910.33|1909.83|1909.23|1908.73|1910.33|1909.83|1908.91|1908.41|719
1610091300000|2021-01-08 07:35:00|1909.21|1908.71|1908.52|1908.02|1909.31|1908.77|1907.54|1907.04|764
1610091600000|2021-01-08 07:40:00|1908.51|1908.01|1908.6|1908.1|1909.15|1908.65|1907.97|1907.47|868
1610091900000|2021-01-08 07:45:00|1908.59|1908.09|1908.69|1908.19|1909.37|1908.87|1908.41|1907.89|706
1610092200000|2021-01-08 07:50:00|1908.68|1908.18|1907.86|1907.36|1908.69|1908.19|1906.92|1906.35|912
1610092500000|2021-01-08 07:55:00|1907.83|1907.33|1905.19|1904.69|1907.86|1907.36|1904.66|1904.07|1073
1610092800000|2021-01-08 08:00:00|1905.12|1904.62|1895.42|1894.62|1907.16|1904.65|1879.61|1869.61|2121
1610093100000|2021-01-08 08:05:00|1895.43|1894.63|1886.92|1886.42|1897.57|1896.77|1885.54|1884.74|1983
1610093400000|2021-01-08 08:10:00|1887.04|1886.54|1885.72|1885.22|1888.33|1887.78|1884.39|1883.82|1741
1610093700000|2021-01-08 08:15:00|1885.75|1885.25|1889.54|1888.74|1889.92|1889.24|1884.42|1883.92|1610
1610094000000|2021-01-08 08:20:00|1889.53|1888.73|1889.33|1888.53|1890.39|1889.79|1887.79|1887.22|1379
1610094300000|2021-01-08 08:25:00|1889.37|1888.57|1892|1891.5|1892.77|1892.08|1886.65|1885.93|1548
1610094600000|2021-01-08 08:30:00|1891.97|1891.47|1892.85|1892.05|1894.16|1893.52|1889.99|1889.49|1344
1610094900000|2021-01-08 08:35:00|1892.87|1892.07|1890.96|1890.46|1893.95|1893.28|1890.17|1889.49|1301
1610095200000|2021-01-08 08:40:00|1890.93|1890.43|1892.84|1892.04|1893.03|1892.53|1890.74|1890.12|1277
1610095500000|2021-01-08 08:45:00|1892.79|1891.99|1892.28|1891.48|1893.1|1892.51|1890.27|1889.61|1195
1610095800000|2021-01-08 08:50:00|1892.08|1891.58|1890.74|1889.94|1892.15|1891.58|1888.44|1887.76|1254
1610096100000|2021-01-08 08:55:00|1890.77|1889.97|1889.31|1888.81|1891.84|1891.18|1889.21|1888.62|1038
1610096400000|2021-01-08 09:00:00|1889.32|1888.82|1891.61|1891.11|1892.09|1891.43|1889.14|1888.64|1145
1610096700000|2021-01-08 09:05:00|1891.48|1890.98|1892.1|1891.6|1892.55|1891.91|1890.75|1890.24|965
1610097000000|2021-01-08 09:10:00|1892.11|1891.61|1891.26|1890.76|1892.11|1891.61|1890.48|1889.94|773
1610097300000|2021-01-08 09:15:00|1891.43|1890.63|1891.26|1890.76|1892.8|1892.27|1891.12|1890.59|1014
1610097600000|2021-01-08 09:20:00|1891.23|1890.73|1887.27|1886.77|1892.18|1891.6|1886.77|1886.24|1094
1610097900000|2021-01-08 09:25:00|1887.28|1886.78|1889.43|1888.93|1889.84|1889.27|1886.99|1886.45|1069
1610098200000|2021-01-08 09:30:00|1889.58|1888.78|1890.4|1889.9|1890.97|1890.36|1888.76|1888.17|906
1610098500000|2021-01-08 09:35:00|1890.41|1889.91|1889.73|1888.93|1891.26|1890.69|1887.96|1887.46|986
1610098800000|2021-01-08 09:40:00|1889.76|1888.96|1891.27|1890.77|1891.3|1890.8|1889.22|1888.57|904
1610099100000|2021-01-08 09:45:00|1891.26|1890.76|1890.6|1890.1|1892.04|1891.5|1890.49|1889.94|905
1610099400000|2021-01-08 09:50:00|1890.62|1890.12|1890.16|1889.66|1891.24|1890.68|1889.86|1889.24|794
1610099700000|2021-01-08 09:55:00|1890.09|1889.59|1892.2|1891.7|1893.3|1892.79|1889.71|1889.05|844
1610100000000|2021-01-08 10:00:00|1892.19|1891.69|1891.48|1890.98|1892.47|1891.97|1891.24|1890.59|773
1610100300000|2021-01-08 10:05:00|1891.57|1891.07|1893.27|1892.77|1893.5|1892.96|1891.04|1890.44|690
1610100600000|2021-01-08 10:10:00|1893.28|1892.78|1892.91|1892.41|1894.02|1893.52|1892.54|1892|835
1610100900000|2021-01-08 10:15:00|1892.82|1892.32|1893.14|1892.64|1894.39|1893.89|1892.66|1892.02|773
1610101200000|2021-01-08 10:20:00|1893.16|1892.66|1893.15|1892.65|1894.11|1893.61|1892.96|1892.46|596
1610101500000|2021-01-08 10:25:00|1893.24|1892.74|1891.51|1891.01|1893.54|1892.88|1891.47|1890.92|641
1610101800000|2021-01-08 10:30:00|1891.42|1890.92|1893.13|1892.63|1893.66|1893.02|1890.81|1890.31|807
1610102100000|2021-01-08 10:35:00|1893.27|1892.47|1891.04|1890.54|1893.44|1892.78|1890.94|1890.38|742
1610102400000|2021-01-08 10:40:00|1891.03|1890.53|1890.82|1890.32|1891.55|1891.04|1890.26|1889.66|772
1610102700000|2021-01-08 10:45:00|1890.8|1890.3|1891.2|1890.7|1891.38|1890.88|1890.46|1889.95|621
1610103000000|2021-01-08 10:50:00|1891.24|1890.74|1891.27|1890.77|1891.35|1890.85|1890.6|1890.1|455
1610103300000|2021-01-08 10:55:00|1891.28|1890.78|1891.39|1890.89|1891.42|1890.89|1890.61|1890.06|623
1610103600000|2021-01-08 11:00:00|1891.35|1890.85|1892.12|1891.62|1892.36|1891.86|1890.67|1890.06|630
1610103900000|2021-01-08 11:05:00|1892.29|1891.49|1891.42|1890.92|1892.71|1892.21|1890.5|1890|697
1610104200000|2021-01-08 11:10:00|1891.41|1890.91|1891.79|1891.29|1892.39|1891.89|1890.92|1890.42|639
1610104500000|2021-01-08 11:15:00|1891.77|1891.27|1891.67|1891.17|1892.44|1891.87|1891.46|1890.93|658
1610104800000|2021-01-08 11:20:00|1891.64|1891.14|1892.77|1892.27|1893.5|1893|1891.31|1890.81|723
1610105100000|2021-01-08 11:25:00|1892.73|1892.23|1893.7|1893.2|1894.27|1893.77|1892.41|1891.91|726
1610105400000|2021-01-08 11:30:00|1893.68|1893.18|1893.13|1892.63|1894.01|1893.51|1892.37|1891.87|669
1610105700000|2021-01-08 11:35:00|1893|1892.5|1892.96|1892.46|1893.4|1892.79|1892.73|1892.23|480
1610106000000|2021-01-08 11:40:00|1892.97|1892.47|1894.34|1893.84|1894.46|1893.9|1892.92|1892.42|676
1610106300000|2021-01-08 11:45:00|1894.32|1893.82|1893.55|1893.05|1894.4|1893.9|1893.47|1892.97|504
1610106600000|2021-01-08 11:50:00|1893.56|1893.06|1893.13|1892.63|1893.86|1893.36|1892.48|1891.98|665
1610106900000|2021-01-08 11:55:00|1893.12|1892.62|1894.4|1893.9|1894.51|1894.01|1893.03|1892.53|685
1610107200000|2021-01-08 12:00:00|1894.43|1893.93|1894.42|1893.92|1894.72|1894.22|1893.9|1893.4|1052
1610107500000|2021-01-08 12:05:00|1894.4|1893.9|1894.64|1894.14|1894.88|1894.38|1894.15|1893.59|903
1610107800000|2021-01-08 12:10:00|1894.65|1894.15|1892.73|1892.23|1894.65|1894.15|1892.37|1891.87|852
1610108100000|2021-01-08 12:15:00|1892.72|1892.22|1891.81|1891.31|1893.47|1892.97|1891.49|1890.99|822
1610108400000|2021-01-08 12:20:00|1891.82|1891.32|1891.35|1890.85|1892.01|1891.51|1890.18|1889.55|1026
1610108700000|2021-01-08 12:25:00|1891.36|1890.86|1890.19|1889.69|1892.21|1891.71|1890.1|1889.6|993
1610109000000|2021-01-08 12:30:00|1890.21|1889.71|1889.43|1888.93|1891.05|1890.55|1889.15|1888.6|1018
1610109300000|2021-01-08 12:35:00|1889.44|1888.94|1887.71|1887.21|1890.3|1889.8|1887.63|1886.98|1285
1610109600000|2021-01-08 12:40:00|1887.78|1887.28|1888.64|1888.14|1888.98|1888.48|1886.92|1886.42|1243
1610109900000|2021-01-08 12:45:00|1888.63|1888.13|1888.83|1888.03|1889.2|1888.7|1887.14|1886.64|868
1610110200000|2021-01-08 12:50:00|1888.66|1888.16|1888.6|1888.1|1889.21|1888.71|1888.32|1887.82|703
1610110500000|2021-01-08 12:55:00|1888.54|1888.04|1889.5|1889|1889.84|1889.16|1888.3|1887.8|807
1610110800000|2021-01-08 13:00:00|1889.54|1889.04|1888.74|1888.24|1889.95|1889.33|1887.69|1887.19|1343
1610111100000|2021-01-08 13:05:00|1888.73|1888.23|1885.28|1884.78|1888.99|1888.4|1885.02|1884.52|1354
1610111400000|2021-01-08 13:10:00|1885.29|1884.79|1883.8|1883.3|1886.37|1885.77|1883.41|1882.91|1375
1610111700000|2021-01-08 13:15:00|1883.79|1883.29|1884.54|1884.04|1885.55|1885.05|1882.01|1881.46|1410
1610112000000|2021-01-08 13:20:00|1884.57|1884.07|1882.24|1881.74|1884.57|1884.07|1881.95|1881.45|1294
1610112300000|2021-01-08 13:25:00|1882.23|1881.73|1886.13|1885.33|1886.98|1885.72|1880.65|1879.99|1524
1610112600000|2021-01-08 13:30:00|1886.11|1885.31|1882.87|1882.07|1892.97|1888.87|1882.61|1881.81|2031
1610112900000|2021-01-08 13:35:00|1882.92|1882.12|1877.62|1876.82|1883.9|1883.1|1876.98|1876.18|1896
1610113200000|2021-01-08 13:40:00|1877.53|1876.73|1879.74|1878.94|1882.54|1881.74|1877.47|1876.67|1930
1610113500000|2021-01-08 13:45:00|1879.61|1878.81|1886.54|1886.04|1887.48|1886.74|1878.69|1877.89|1842
1610113800000|2021-01-08 13:50:00|1886.57|1886.07|1887.23|1886.73|1890.03|1889.53|1884.11|1883.59|1753
1610114100000|2021-01-08 13:55:00|1887.22|1886.72|1891.25|1890.75|1891.3|1890.8|1887.22|1886.72|1598
1610114400000|2021-01-08 14:00:00|1891.2|1890.7|1891.8|1891.3|1892.64|1892.12|1890.3|1889.79|1670
1610114700000|2021-01-08 14:05:00|1891.79|1891.29|1888.21|1887.71|1893.04|1892.54|1886.78|1886.28|1600
1610115000000|2021-01-08 14:10:00|1888.1|1887.6|1887.76|1887.26|1888.86|1888.32|1886.71|1886.21|1187
1610115300000|2021-01-08 14:15:00|1887.75|1887.25|1887.81|1887.31|1888.16|1887.52|1886.72|1886.22|1108
1610115600000|2021-01-08 14:20:00|1887.8|1887.3|1887.27|1886.77|1889.36|1888.86|1886.83|1886.33|1129
1610115900000|2021-01-08 14:25:00|1887.26|1886.76|1886.21|1885.71|1887.77|1887.27|1885.51|1885.01|1290
1610116200000|2021-01-08 14:30:00|1886.26|1885.76|1883.69|1883.19|1887.7|1887.2|1883.16|1882.66|1939
1610116500000|2021-01-08 14:35:00|1883.7|1883.2|1880.92|1880.42|1883.7|1883.2|1880.51|1880.01|1851
1610116800000|2021-01-08 14:40:00|1880.93|1880.43|1872.15|1871.65|1881.04|1880.54|1871.71|1871.21|2033
1610117100000|2021-01-08 14:45:00|1872.08|1871.58|1867.08|1866.58|1872.21|1871.69|1866.23|1865.73|2164
1610117400000|2021-01-08 14:50:00|1867.06|1866.56|1861.93|1861.43|1867.47|1866.94|1861.61|1861.08|2117
1610117700000|2021-01-08 14:55:00|1861.98|1861.48|1865.26|1864.76|1865.48|1864.89|1858.38|1857.88|2162
1610118000000|2021-01-08 15:00:00|1865.24|1864.74|1865.74|1865.24|1866.81|1866.31|1861.37|1860.58|2082
1610118300000|2021-01-08 15:05:00|1865.76|1865.26|1857.23|1856.73|1865.86|1865.36|1856.67|1856.17|1986
1610118600000|2021-01-08 15:10:00|1857.26|1856.76|1859.62|1859.12|1860.89|1860.26|1857.17|1856.63|2038
1610118900000|2021-01-08 15:15:00|1859.63|1859.13|1855.29|1854.79|1860.61|1859.98|1852.86|1852.36|2050
1610119200000|2021-01-08 15:20:00|1855.3|1854.8|1853.62|1853.12|1855.45|1854.95|1850.16|1849.65|2112
1610119500000|2021-01-08 15:25:00|1853.57|1853.07|1856.84|1856.34|1857.4|1856.9|1852.96|1852.39|2030
1610119800000|2021-01-08 15:30:00|1856.92|1856.42|1861.54|1861.04|1863.08|1862.58|1856.65|1856.15|1938
1610120100000|2021-01-08 15:35:00|1861.5|1861|1859.76|1859.26|1861.52|1861.02|1857.7|1857.2|1784
1610120400000|2021-01-08 15:40:00|1859.71|1859.21|1862.5|1862|1862.65|1862.15|1858.28|1857.78|1630
1610120700000|2021-01-08 15:45:00|1862.45|1861.95|1858.63|1858.13|1862.5|1862|1858.48|1857.98|1653
1610121000000|2021-01-08 15:50:00|1858.57|1858.07|1860.68|1860.18|1861.31|1860.81|1857.85|1857.35|1665
1610121300000|2021-01-08 15:55:00|1860.64|1860.14|1863.2|1862.7|1864.09|1863.59|1859.8|1859.3|1708
1610121600000|2021-01-08 16:00:00|1863.21|1862.71|1861.62|1861.12|1865.96|1865.46|1861.62|1861.12|1650
1610121900000|2021-01-08 16:05:00|1861.52|1861.02|1857.2|1856.7|1861.97|1861.47|1856.01|1855.49|1793
1610122200000|2021-01-08 16:10:00|1857.16|1856.66|1854.71|1854.21|1857.4|1856.9|1853.34|1852.76|1584
1610122500000|2021-01-08 16:15:00|1854.69|1854.19|1859|1858.5|1862.09|1861.59|1853.01|1852.51|1902
1610122800000|2021-01-08 16:20:00|1858.99|1858.49|1859.22|1858.72|1861.21|1860.71|1856.62|1856.12|1845
1610123100000|2021-01-08 16:25:00|1859.23|1858.73|1858.6|1858.1|1861.2|1860.56|1857.44|1856.94|1593
1610123400000|2021-01-08 16:30:00|1858.82|1858.02|1861.16|1860.66|1862.18|1861.62|1857.84|1857.34|1623
1610123700000|2021-01-08 16:35:00|1861.17|1860.67|1860.68|1860.18|1862.67|1862.17|1860.45|1859.9|1489
1610124000000|2021-01-08 16:40:00|1860.69|1860.19|1860.73|1860.23|1862.01|1861.37|1860.15|1859.6|1510
1610124300000|2021-01-08 16:45:00|1860.85|1860.35|1860.8|1860|1861.87|1861.37|1859.67|1859.17|1298
1610124600000|2021-01-08 16:50:00|1860.6|1860.1|1857.65|1857.15|1860.62|1860.12|1856.33|1855.83|1476
1610124900000|2021-01-08 16:55:00|1857.64|1857.14|1855.89|1855.39|1859.48|1858.98|1855.75|1855.14|1567
1610125200000|2021-01-08 17:00:00|1855.77|1855.27|1852.82|1852.32|1857.46|1856.96|1852.63|1852.01|1800
1610125500000|2021-01-08 17:05:00|1852.83|1852.33|1852.1|1851.6|1854.14|1853.64|1851.84|1851.29|1716
1610125800000|2021-01-08 17:10:00|1851.99|1851.49|1854.06|1853.56|1854.81|1854.31|1850.54|1850.04|1644
1610126100000|2021-01-08 17:15:00|1854.04|1853.54|1851.44|1850.94|1854.08|1853.54|1850.86|1850.36|1646
1610126400000|2021-01-08 17:20:00|1851.43|1850.93|1853.51|1853.01|1853.53|1853.03|1851.02|1850.5|1441
1610126700000|2021-01-08 17:25:00|1853.48|1852.98|1844.36|1843.86|1853.8|1853.28|1842.16|1841.66|1972
1610127000000|2021-01-08 17:30:00|1844.33|1843.83|1842.35|1841.55|1846.03|1845.53|1839.92|1839.28|2017
1610127300000|2021-01-08 17:35:00|1842.2|1841.7|1842.36|1841.86|1845.09|1844.59|1841.15|1840.65|1899
1610127600000|2021-01-08 17:40:00|1842.32|1841.82|1846.01|1845.51|1846.19|1845.58|1841.55|1841.05|1896
1610127900000|2021-01-08 17:45:00|1846|1845.5|1844.92|1844.42|1847.34|1846.83|1844.27|1843.66|1736
1610128200000|2021-01-08 17:50:00|1844.89|1844.39|1845.78|1845.28|1845.81|1845.31|1843.36|1842.86|1574
1610128500000|2021-01-08 17:55:00|1845.79|1845.29|1844.41|1843.91|1846.65|1846.15|1843.56|1843.06|1730
1610128800000|2021-01-08 18:00:00|1844.4|1843.9|1845.94|1845.44|1846.18|1845.68|1842.76|1842.26|1585
1610129100000|2021-01-08 18:05:00|1845.96|1845.46|1840.36|1839.56|1846|1845.5|1837.91|1837.11|1670
1610129400000|2021-01-08 18:10:00|1840.39|1839.59|1842.28|1841.78|1842.55|1842.05|1838.21|1837.57|1879
1610129700000|2021-01-08 18:15:00|1842.29|1841.79|1835.28|1834.78|1843.89|1843.34|1834|1833.32|2041
1610130000000|2021-01-08 18:20:00|1835.23|1834.73|1833.53|1833.03|1837.99|1837.49|1833.39|1832.87|1932
1610130300000|2021-01-08 18:25:00|1833.47|1832.97|1836.68|1836.18|1836.79|1836.29|1828.45|1827.82|2081
1610130600000|2021-01-08 18:30:00|1836.93|1836.43|1834.53|1834.03|1837.55|1837.05|1833.29|1832.79|1616
1610130900000|2021-01-08 18:35:00|1834.52|1834.02|1836.64|1836.14|1838.05|1837.55|1834.25|1833.75|1689
1610131200000|2021-01-08 18:40:00|1836.66|1836.16|1838.18|1837.68|1838.77|1838.12|1835.88|1835.38|1614
1610131500000|2021-01-08 18:45:00|1838.09|1837.59|1838.45|1837.95|1838.75|1838.25|1836.15|1835.65|1522
1610131800000|2021-01-08 18:50:00|1838.47|1837.97|1838.65|1838.15|1840.7|1840.2|1837.98|1837.48|1340
1610132100000|2021-01-08 18:55:00|1838.67|1838.17|1838.49|1837.99|1840.43|1839.93|1837.82|1837.32|1327
1610132400000|2021-01-08 19:00:00|1838.64|1838.14|1839.96|1839.46|1840.49|1839.99|1837.86|1837.36|1396
1610132700000|2021-01-08 19:05:00|1839.98|1839.48|1842.58|1842.08|1843.49|1842.99|1839.84|1839.34|1312
1610133000000|2021-01-08 19:10:00|1842.59|1842.09|1842.65|1842.15|1843.55|1843.05|1841.39|1840.89|1294
1610133300000|2021-01-08 19:15:00|1842.79|1841.99|1841.87|1841.37|1844.38|1843.88|1841.86|1841.36|1272
1610133600000|2021-01-08 19:20:00|1841.89|1841.39|1843.07|1842.57|1843.46|1842.84|1840.92|1840.42|1121
1610133900000|2021-01-08 19:25:00|1843.09|1842.59|1842.4|1841.9|1843.1|1842.6|1840.7|1840.2|1087
1610134200000|2021-01-08 19:30:00|1842.39|1841.89|1845.77|1845.27|1845.81|1845.31|1842.37|1841.87|1187
1610134500000|2021-01-08 19:35:00|1845.66|1845.16|1846.07|1845.57|1846.85|1846.21|1844.75|1844.25|1185
1610134800000|2021-01-08 19:40:00|1846.08|1845.58|1842.91|1842.41|1846.21|1845.71|1842.56|1842.06|1199
1610135100000|2021-01-08 19:45:00|1842.88|1842.38|1843.93|1843.43|1845.07|1844.57|1842.88|1842.38|1078
1610135400000|2021-01-08 19:50:00|1843.95|1843.45|1845.63|1845.13|1846.6|1846.04|1843.92|1843.42|1221
1610135700000|2021-01-08 19:55:00|1845.62|1845.12|1846.87|1846.37|1847.79|1847.29|1845.51|1844.9|1249
1610136000000|2021-01-08 20:00:00|1846.9|1846.4|1846.2|1845.7|1847.55|1846.95|1845.34|1844.84|1329
1610136300000|2021-01-08 20:05:00|1846.21|1845.71|1845.26|1844.76|1846.25|1845.75|1844.71|1844.09|1244
1610136600000|2021-01-08 20:10:00|1845.22|1844.72|1846.6|1846.1|1847.01|1846.46|1844.98|1844.42|1163
1610136900000|2021-01-08 20:15:00|1846.61|1846.11|1846.29|1845.79|1848.05|1847.55|1845.53|1844.96|1245
1610137200000|2021-01-08 20:20:00|1846.28|1845.78|1845.56|1845.06|1846.43|1845.81|1845.17|1844.58|1232
1610137500000|2021-01-08 20:25:00|1845.8|1845|1846.69|1846.19|1847.77|1847.07|1845.47|1844.93|972
1610137800000|2021-01-08 20:30:00|1846.71|1846.21|1847.12|1846.62|1847.59|1847.09|1846.36|1845.86|1037
1610138100000|2021-01-08 20:35:00|1847.13|1846.63|1848.47|1847.97|1848.62|1848|1845.99|1845.49|984
1610138400000|2021-01-08 20:40:00|1848.48|1847.98|1849.06|1848.56|1849.2|1848.66|1848.22|1847.72|966
1610138700000|2021-01-08 20:45:00|1849.13|1848.63|1849|1848.5|1849.65|1849.15|1848.62|1848.12|1089
1610139000000|2021-01-08 20:50:00|1848.97|1848.47|1849.11|1848.31|1849.45|1848.92|1847.37|1846.87|1128
1610139300000|2021-01-08 20:55:00|1848.94|1848.44|1848.19|1847.69|1849.44|1848.81|1847.7|1847.2|1164
1610139600000|2021-01-08 21:00:00|1848.21|1847.71|1848.3|1847.8|1849.27|1848.77|1848|1847.36|632
1610139900000|2021-01-08 21:05:00|1848.36|1847.86|1847.95|1847.15|1848.72|1847.97|1847.8|1847|365
1610140200000|2021-01-08 21:10:00|1848|1847.2|1847.82|1847.02|1848.01|1847.21|1847.28|1846.48|345
1610140500000|2021-01-08 21:15:00|1847.81|1847.01|1847.34|1846.54|1848.31|1847.51|1847.13|1846.33|353
1610140800000|2021-01-08 21:20:00|1847.33|1846.53|1847.3|1846.5|1847.96|1847.16|1847.16|1846.36|260
1610141100000|2021-01-08 21:25:00|1847.33|1846.53|1847.67|1846.87|1847.97|1847.17|1847.21|1846.41|264
1610141400000|2021-01-08 21:30:00|1847.6|1846.8|1847.06|1846.26|1847.73|1846.93|1846.75|1845.95|306
1610141700000|2021-01-08 21:35:00|1847.04|1846.24|1847.02|1846.22|1847.34|1846.54|1845.95|1845.15|287
1610142000000|2021-01-08 21:40:00|1847|1846.2|1847.78|1846.98|1848.3|1847.5|1846.37|1845.57|319
1610142300000|2021-01-08 21:45:00|1847.8|1847|1849.11|1848.31|1849.41|1848.61|1847.21|1846.41|412
1610142600000|2021-01-08 21:50:00|1849.05|1848.25|1849.57|1848.77|1850.12|1849.32|1848.53|1847.73|416
1610142900000|2021-01-08 21:55:00|1849.6|1848.8|1849.7|1848.9|1850.55|1849.75|1849.07|1848.27|471
1610319600000|2021-01-10 23:00:00|1848.34|1847.54|1855.3|1854.5|1857.31|1856.56|1848.34|1847.54|1143
1610319900000|2021-01-10 23:05:00|1855.26|1854.46|1853.45|1852.65|1856.39|1855.59|1853.07|1852.27|971
1610320200000|2021-01-10 23:10:00|1853.66|1852.86|1850.04|1849.24|1853.79|1852.99|1846.84|1846.04|1101
1610320500000|2021-01-10 23:15:00|1849.97|1849.17|1851.27|1850.47|1851.66|1850.86|1848.23|1847.43|639
1610320800000|2021-01-10 23:20:00|1851.38|1850.58|1851.32|1850.52|1852.75|1851.97|1850.09|1849.29|969
1610321100000|2021-01-10 23:25:00|1851.38|1850.58|1851.45|1850.65|1851.73|1850.93|1848.96|1848.16|701
1610321400000|2021-01-10 23:30:00|1851.16|1850.36|1850.9|1850.1|1851.63|1850.83|1849.85|1849.05|444
1610321700000|2021-01-10 23:35:00|1850.89|1850.09|1849.37|1848.87|1851.38|1850.58|1849.25|1848.45|352
1610322000000|2021-01-10 23:40:00|1849.45|1848.95|1846.19|1845.39|1849.85|1849.2|1846.08|1845.28|556
1610322300000|2021-01-10 23:45:00|1846.22|1845.42|1845.9|1845.4|1848.17|1847.37|1845.73|1845.05|642
1610322600000|2021-01-10 23:50:00|1845.91|1845.41|1844.94|1844.14|1846.31|1845.67|1841.88|1841.3|948
1610322900000|2021-01-10 23:55:00|1844.93|1844.13|1845.08|1844.58|1845.84|1845.16|1844.12|1843.32|756
1610323200000|2021-01-11 00:00:00|1845.04|1844.54|1847.48|1846.68|1847.78|1846.98|1844.98|1844.42|655
1610323500000|2021-01-11 00:05:00|1847.49|1846.69|1849.57|1849.07|1849.92|1849.12|1846.56|1845.84|471
1610323800000|2021-01-11 00:10:00|1849.58|1849.08|1847.34|1846.54|1849.84|1849.1|1847.18|1846.41|486
1610324100000|2021-01-11 00:15:00|1847.31|1846.51|1846.88|1846.08|1848.07|1847.45|1845.77|1844.97|503
1610324400000|2021-01-11 00:20:00|1846.9|1846.1|1844.24|1843.74|1846.96|1846.16|1843.96|1843.39|501
1610324700000|2021-01-11 00:25:00|1844.22|1843.72|1843.15|1842.35|1844.42|1843.77|1842.93|1842.24|513
1610325000000|2021-01-11 00:30:00|1843.41|1842.61|1843.87|1843.07|1845.2|1844.4|1842.58|1841.94|519
1610325300000|2021-01-11 00:35:00|1843.79|1842.99|1845.06|1844.26|1845.87|1845.07|1842.57|1841.81|517
1610325600000|2021-01-11 00:40:00|1845|1844.2|1845.49|1844.69|1845.67|1844.87|1844.39|1843.59|366
1610325900000|2021-01-11 00:45:00|1845.62|1844.82|1842.83|1842.03|1845.93|1845.13|1842.78|1841.98|444
1610326200000|2021-01-11 00:50:00|1842.85|1842.05|1843.9|1843.1|1844.78|1843.98|1841.95|1841.15|635
1610326500000|2021-01-11 00:55:00|1843.77|1842.97|1842.07|1841.27|1845.41|1844.61|1841.98|1841.18|683
1610326800000|2021-01-11 01:00:00|1841.99|1841.19|1841.21|1840.41|1842.22|1841.42|1836.66|1835.86|1399
1610327100000|2021-01-11 01:05:00|1841.15|1840.35|1836.81|1836.01|1841.57|1840.77|1836.77|1835.97|998
1610327400000|2021-01-11 01:10:00|1836.86|1836.06|1833.36|1832.56|1837.99|1837.19|1832.04|1831.44|1243
1610327700000|2021-01-11 01:15:00|1833.39|1832.59|1822|1821.2|1833.56|1832.87|1818.36|1817.86|1954
1610328000000|2021-01-11 01:20:00|1821.87|1821.07|1824.04|1823.54|1826.79|1825.99|1820.42|1819.62|1633
1610328300000|2021-01-11 01:25:00|1823.99|1823.49|1821.18|1820.68|1825.73|1825.15|1820.72|1819.92|1472
1610328600000|2021-01-11 01:30:00|1821.34|1820.84|1824.03|1823.23|1825.1|1824.6|1817.58|1817.08|1497
1610328900000|2021-01-11 01:35:00|1824.02|1823.22|1826.71|1825.91|1828.02|1827.48|1822.75|1822.03|1303
1610329200000|2021-01-11 01:40:00|1826.7|1825.9|1827.56|1826.76|1829.84|1829.04|1826.58|1825.78|1229
1610329500000|2021-01-11 01:45:00|1827.54|1826.74|1830.15|1829.35|1830.24|1829.5|1827.33|1826.53|1094
1610329800000|2021-01-11 01:50:00|1830.14|1829.34|1829.16|1828.66|1830.22|1829.46|1828.35|1827.68|1040
1610330100000|2021-01-11 01:55:00|1829.18|1828.68|1829.21|1828.41|1830.22|1829.56|1828.24|1827.44|950
1610330400000|2021-01-11 02:00:00|1829.18|1828.38|1829.76|1828.96|1830.47|1829.78|1828.1|1827.3|922
1610330700000|2021-01-11 02:05:00|1829.75|1828.95|1829.44|1828.64|1829.76|1829.01|1827.95|1827.38|944
1610331000000|2021-01-11 02:10:00|1829.45|1828.65|1828.77|1828.27|1830.13|1829.45|1828.6|1827.96|875
1610331300000|2021-01-11 02:15:00|1828.79|1828.29|1828.61|1827.81|1829.48|1828.74|1826.88|1826.17|739
1610331600000|2021-01-11 02:20:00|1828.62|1827.82|1828.41|1827.61|1828.93|1828.13|1827.44|1826.64|631
1610331900000|2021-01-11 02:25:00|1828.43|1827.63|1830.8|1830|1830.82|1830.25|1828.43|1827.63|779
1610332200000|2021-01-11 02:30:00|1830.84|1830.04|1834.55|1833.75|1834.8|1834.01|1830.6|1829.97|1291
1610332500000|2021-01-11 02:35:00|1834.54|1833.74|1834.49|1833.69|1835.03|1834.37|1833|1832.36|1015
1610332800000|2021-01-11 02:40:00|1834.55|1833.75|1835.21|1834.41|1835.9|1835.4|1834.27|1833.62|932
1610333100000|2021-01-11 02:45:00|1835.2|1834.4|1837|1836.2|1837.34|1836.61|1834.88|1834.26|939
1610333400000|2021-01-11 02:50:00|1836.99|1836.19|1838.44|1837.64|1839.01|1838.42|1836.61|1835.9|1121
1610333700000|2021-01-11 02:55:00|1838.41|1837.61|1835.86|1835.36|1838.42|1837.69|1835.79|1835.14|876
1610334000000|2021-01-11 03:00:00|1835.88|1835.38|1834.72|1833.92|1836.2|1835.55|1833.66|1833.1|1051
1610334300000|2021-01-11 03:05:00|1834.68|1833.88|1834.46|1833.96|1835.51|1834.86|1833.85|1833.25|732
1610334600000|2021-01-11 03:10:00|1834.47|1833.97|1833.98|1833.18|1835.19|1834.54|1833.93|1833.13|600
1610334900000|2021-01-11 03:15:00|1833.97|1833.17|1831.21|1830.71|1835.29|1834.61|1831.21|1830.71|905
1610335200000|2021-01-11 03:20:00|1831.33|1830.83|1831.13|1830.33|1832.24|1831.44|1829|1828.31|1140
1610335500000|2021-01-11 03:25:00|1831.11|1830.31|1832.65|1831.85|1832.94|1832.44|1829.62|1829.07|1004
1610335800000|2021-01-11 03:30:00|1832.67|1831.87|1832.31|1831.51|1833.73|1833.22|1831.61|1830.99|659
1610336100000|2021-01-11 03:35:00|1832.3|1831.5|1833.06|1832.26|1833.55|1832.75|1832.09|1831.29|476
1610336400000|2021-01-11 03:40:00|1833.16|1832.36|1833.44|1832.64|1834.45|1833.84|1832.89|1832.18|563
1610336700000|2021-01-11 03:45:00|1833.43|1832.63|1831.37|1830.87|1833.43|1832.63|1831.37|1830.8|558
1610337000000|2021-01-11 03:50:00|1831.38|1830.88|1832.09|1831.59|1832.62|1831.82|1831.09|1830.42|557
1610337300000|2021-01-11 03:55:00|1832.08|1831.58|1831.37|1830.57|1832.69|1832.04|1831.14|1830.34|542
1610337600000|2021-01-11 04:00:00|1831.08|1830.58|1832.75|1832.25|1833.21|1832.5|1830.82|1830.3|726
1610337900000|2021-01-11 04:05:00|1832.74|1832.24|1830.79|1830.29|1833.12|1832.62|1830.6|1830.06|624
1610338200000|2021-01-11 04:10:00|1830.8|1830.3|1828.4|1827.9|1831.07|1830.39|1827.48|1826.84|823
1610338500000|2021-01-11 04:15:00|1828.39|1827.89|1829.77|1829.27|1830.24|1829.5|1827.6|1826.88|686
1610338800000|2021-01-11 04:20:00|1829.78|1829.28|1830.04|1829.24|1830.66|1830.12|1829.05|1828.4|594
1610339100000|2021-01-11 04:25:00|1830.05|1829.25|1829.99|1829.49|1830.68|1830.01|1829|1828.44|559
1610339400000|2021-01-11 04:30:00|1830|1829.5|1830.43|1829.63|1830.77|1830.04|1829.42|1828.79|587
1610339700000|2021-01-11 04:35:00|1830.42|1829.62|1832.45|1831.65|1832.64|1831.97|1829.69|1829.03|603
1610340000000|2021-01-11 04:40:00|1832.47|1831.67|1832.15|1831.35|1832.69|1832.01|1831.33|1830.67|447
1610340300000|2021-01-11 04:45:00|1832.14|1831.34|1831.7|1831.2|1833.11|1832.46|1831.68|1831.04|458
1610340600000|2021-01-11 04:50:00|1831.85|1831.05|1832.7|1832.2|1832.84|1832.2|1831.29|1830.72|533
1610340900000|2021-01-11 04:55:00|1832.69|1832.19|1834.43|1833.93|1834.91|1834.24|1832.64|1832.01|757
1610341200000|2021-01-11 05:00:00|1834.53|1834.03|1834.39|1833.59|1835.2|1834.57|1833.58|1832.98|721
1610341500000|2021-01-11 05:05:00|1834.36|1833.56|1834.09|1833.59|1835.08|1834.43|1833.79|1833.1|478
1610341800000|2021-01-11 05:10:00|1834.21|1833.41|1835.64|1834.84|1835.85|1835.2|1833.58|1832.94|625
1610342100000|2021-01-11 05:15:00|1835.67|1834.87|1835.24|1834.74|1835.95|1835.28|1834.74|1834.11|526
1610342400000|2021-01-11 05:20:00|1835.39|1834.59|1834.2|1833.4|1835.6|1834.98|1833.35|1832.79|611
1610342700000|2021-01-11 05:25:00|1834.19|1833.39|1835.18|1834.38|1835.44|1834.78|1834.17|1833.37|522
1610343000000|2021-01-11 05:30:00|1835.04|1834.54|1838.9|1838.1|1838.96|1838.3|1834.18|1833.68|1280
1610343300000|2021-01-11 05:35:00|1838.84|1838.04|1841.89|1841.39|1841.91|1841.41|1837.64|1837|1141
1610343600000|2021-01-11 05:40:00|1841.82|1841.32|1841.41|1840.61|1842.66|1842.01|1840.03|1839.35|1003
1610343900000|2021-01-11 05:45:00|1841.25|1840.75|1840.72|1839.92|1841.69|1841.07|1838.8|1838.3|861
1610344200000|2021-01-11 05:50:00|1840.59|1840.09|1840.54|1840.04|1842.39|1841.73|1839.67|1839.03|947
1610344500000|2021-01-11 05:55:00|1840.69|1839.89|1841.14|1840.34|1841.81|1841.27|1840.41|1839.7|897
1610344800000|2021-01-11 06:00:00|1841.12|1840.32|1840.61|1840.11|1841.47|1840.85|1839.22|1838.72|932
1610345100000|2021-01-11 06:05:00|1840.63|1840.13|1843.67|1842.87|1844.07|1843.36|1840.26|1839.64|1019
1610345400000|2021-01-11 06:10:00|1843.63|1842.83|1842.4|1841.9|1843.63|1843.06|1841.35|1840.69|874
1610345700000|2021-01-11 06:15:00|1842.43|1841.93|1843.2|1842.7|1843.89|1843.36|1842.23|1841.51|825
1610346000000|2021-01-11 06:20:00|1843.22|1842.72|1845.15|1844.65|1845.24|1844.74|1842.9|1842.2|772
1610346300000|2021-01-11 06:25:00|1845.25|1844.75|1846.42|1845.92|1846.72|1846.22|1844.21|1843.67|824
1610346600000|2021-01-11 06:30:00|1846.43|1845.93|1847.45|1846.95|1849.68|1848.88|1845.6|1845.1|1202
1610346900000|2021-01-11 06:35:00|1847.46|1846.96|1845.2|1844.7|1848.13|1847.49|1845.17|1844.61|1078
1610347200000|2021-01-11 06:40:00|1845.16|1844.66|1844.33|1843.83|1845.62|1845.12|1844.03|1843.52|778
1610347500000|2021-01-11 06:45:00|1844.36|1843.86|1844.44|1843.64|1845.2|1844.63|1843.91|1843.26|730
1610347800000|2021-01-11 06:50:00|1844.45|1843.65|1845.96|1845.46|1847.25|1846.6|1843.87|1843.28|959
1610348100000|2021-01-11 06:55:00|1845.98|1845.48|1846.88|1846.38|1847.71|1847.06|1845.93|1845.31|787
1610348400000|2021-01-11 07:00:00|1846.91|1846.41|1846.62|1846.12|1848.03|1847.49|1844.37|1843.76|1203
1610348700000|2021-01-11 07:05:00|1846.29|1845.79|1848.26|1847.46|1848.62|1848.12|1846.28|1845.65|1053
1610349000000|2021-01-11 07:10:00|1848.14|1847.64|1847.3|1846.8|1849.38|1848.78|1847.17|1846.63|1085
1610349300000|2021-01-11 07:15:00|1847.32|1846.82|1848.82|1848.32|1850.58|1850.08|1846.45|1845.84|1202
1610349600000|2021-01-11 07:20:00|1848.81|1848.31|1846.17|1845.67|1849.29|1848.76|1844.45|1843.95|1065
1610349900000|2021-01-11 07:25:00|1846.18|1845.68|1846.82|1846.32|1847.06|1846.56|1844.23|1843.73|1062
1610350200000|2021-01-11 07:30:00|1846.77|1846.27|1844.86|1844.36|1846.81|1846.31|1843.78|1843.25|1124
1610350500000|2021-01-11 07:35:00|1844.9|1844.4|1845.39|1844.89|1845.72|1845.22|1843.41|1842.91|978
1610350800000|2021-01-11 07:40:00|1845.36|1844.86|1846.63|1846.13|1847.43|1846.75|1845.06|1844.46|900
1610351100000|2021-01-11 07:45:00|1846.62|1846.12|1847.34|1846.84|1848.16|1847.56|1845.91|1845.41|926
1610351400000|2021-01-11 07:50:00|1847.49|1846.69|1847.23|1846.73|1848.99|1848.49|1846.64|1846.02|826
1610351700000|2021-01-11 07:55:00|1847.22|1846.72|1846.5|1846|1847.52|1847|1845.81|1845.26|996
1610352000000|2021-01-11 08:00:00|1846.52|1846.02|1850.06|1849.26|1852.77|1852.07|1846.51|1845.89|1413
1610352300000|2021-01-11 08:05:00|1850.05|1849.25|1852.53|1852.03|1853.72|1853.17|1848.98|1848.29|1489
1610352600000|2021-01-11 08:10:00|1852.56|1852.06|1855.37|1854.57|1855.43|1854.86|1851.37|1850.78|1332
1610352900000|2021-01-11 08:15:00|1855.34|1854.54|1853.9|1853.4|1855.93|1855.34|1853.35|1852.71|1321
1610353200000|2021-01-11 08:20:00|1853.88|1853.38|1851.03|1850.53|1854.84|1854.34|1850.67|1849.95|1349
1610353500000|2021-01-11 08:25:00|1851.05|1850.55|1851.06|1850.56|1852.61|1851.98|1850.39|1849.84|1153
1610353800000|2021-01-11 08:30:00|1851.05|1850.55|1851.85|1851.05|1852.43|1851.8|1850.57|1849.98|1021
1610354100000|2021-01-11 08:35:00|1851.84|1851.04|1852.94|1852.44|1853.88|1853.29|1851.6|1850.95|946
1610354400000|2021-01-11 08:40:00|1853.08|1852.28|1853.14|1852.34|1854.6|1853.93|1852.78|1852.28|895
1610354700000|2021-01-11 08:45:00|1853.11|1852.31|1849.57|1849.07|1853.16|1852.55|1849.54|1849.04|946
1610355000000|2021-01-11 08:50:00|1849.54|1849.04|1846.87|1846.07|1850.37|1849.68|1846.54|1846.02|1249
1610355300000|2021-01-11 08:55:00|1846.86|1846.06|1849.62|1849.12|1849.87|1849.23|1846.56|1846.04|1017
1610355600000|2021-01-11 09:00:00|1849.65|1849.15|1849.96|1849.16|1850.47|1849.81|1848.98|1848.35|896
1610355900000|2021-01-11 09:05:00|1849.98|1849.18|1850.77|1850.27|1851.89|1851.39|1849.69|1849.18|883
1610356200000|2021-01-11 09:10:00|1850.76|1850.26|1848.96|1848.46|1851.36|1850.77|1848.91|1848.26|848
1610356500000|2021-01-11 09:15:00|1849.11|1848.31|1850.56|1849.76|1850.9|1850.39|1848.69|1848.19|845
1610356800000|2021-01-11 09:20:00|1850.31|1849.81|1851.3|1850.8|1851.68|1851.11|1849.28|1848.78|897
1610357100000|2021-01-11 09:25:00|1851.32|1850.82|1850.96|1850.16|1853.09|1852.29|1850.38|1849.78|963
1610357400000|2021-01-11 09:30:00|1850.95|1850.15|1851.76|1851.26|1852.43|1851.88|1850.87|1850.15|858
1610357700000|2021-01-11 09:35:00|1851.87|1851.37|1850.08|1849.58|1852.32|1851.67|1849.57|1848.99|923
1610358000000|2021-01-11 09:40:00|1850.25|1849.45|1849.37|1848.87|1850.78|1850.21|1849.27|1848.65|954
1610358300000|2021-01-11 09:45:00|1849.36|1848.86|1847.88|1847.38|1849.88|1849.38|1847.6|1847|1028
1610358600000|2021-01-11 09:50:00|1847.85|1847.35|1847.41|1846.91|1848.88|1848.23|1847.23|1846.66|910
1610358900000|2021-01-11 09:55:00|1847.42|1846.92|1848.97|1848.47|1849.65|1849.08|1846.93|1846.43|925
1610359200000|2021-01-11 10:00:00|1849.13|1848.33|1848.56|1847.76|1849.91|1849.41|1847.8|1847.3|955
1610359500000|2021-01-11 10:05:00|1848.68|1847.88|1849.5|1848.7|1849.86|1849.25|1848.51|1847.87|819
1610359800000|2021-01-11 10:10:00|1849.51|1848.71|1850.8|1850|1851.15|1850.54|1848.62|1848.02|833
1610360100000|2021-01-11 10:15:00|1850.79|1849.99|1851.54|1851.04|1852.34|1851.6|1850.2|1849.58|1017
1610360400000|2021-01-11 10:20:00|1851.57|1851.07|1849.16|1848.66|1851.91|1851.26|1849.05|1848.41|957
1610360700000|2021-01-11 10:25:00|1849.31|1848.51|1848.43|1847.93|1849.92|1849.3|1848.27|1847.77|1031
1610361000000|2021-01-11 10:30:00|1848.42|1847.92|1849.59|1849.09|1849.85|1849.27|1847.36|1846.64|986
1610361300000|2021-01-11 10:35:00|1849.54|1849.04|1850.48|1849.98|1850.72|1850.14|1848.9|1848.38|784
1610361600000|2021-01-11 10:40:00|1850.5|1850|1849.95|1849.15|1850.92|1850.29|1848.84|1848.21|831
1610361900000|2021-01-11 10:45:00|1849.8|1849.3|1849.87|1849.37|1851.31|1850.68|1849.72|1849.14|802
1610362200000|2021-01-11 10:50:00|1849.89|1849.39|1850.95|1850.45|1851.38|1850.79|1849.18|1848.56|790
1610362500000|2021-01-11 10:55:00|1850.94|1850.44|1852.33|1851.83|1852.42|1851.92|1850.52|1849.88|628
1610362800000|2021-01-11 11:00:00|1852.39|1851.89|1850.49|1849.99|1852.86|1852.29|1850.42|1849.77|916
1610363100000|2021-01-11 11:05:00|1850.51|1850.01|1849.54|1849.04|1851.11|1850.52|1849.54|1849.01|741
1610363400000|2021-01-11 11:10:00|1849.55|1849.05|1849.75|1849.25|1851.52|1850.98|1849.45|1848.89|719
1610363700000|2021-01-11 11:15:00|1849.77|1849.27|1850.05|1849.55|1850.9|1850.27|1849.33|1848.75|675
1610364000000|2021-01-11 11:20:00|1850.02|1849.52|1850.6|1850.1|1851.02|1850.39|1849.86|1849.29|614
1610364300000|2021-01-11 11:25:00|1850.61|1850.11|1850.83|1850.33|1850.91|1850.41|1849.57|1849.07|619
1610364600000|2021-01-11 11:30:00|1850.82|1850.32|1850.99|1850.49|1851.45|1850.87|1850.39|1849.74|608
1610364900000|2021-01-11 11:35:00|1851.01|1850.51|1851.18|1850.68|1851.52|1851.02|1850.7|1850.2|569
1610365200000|2021-01-11 11:40:00|1851.15|1850.65|1851.7|1851.2|1852.16|1851.66|1850.22|1849.72|644
1610365500000|2021-01-11 11:45:00|1851.72|1851.22|1850.75|1850.25|1851.72|1851.22|1850.39|1849.89|741
1610365800000|2021-01-11 11:50:00|1850.77|1850.27|1850.7|1850.2|1851.23|1850.73|1849.85|1849.33|741
1610366100000|2021-01-11 11:55:00|1850.71|1850.21|1849.71|1849.21|1850.72|1850.21|1849.48|1848.98|726
1610366400000|2021-01-11 12:00:00|1849.67|1849.17|1849.54|1849.04|1850.34|1849.84|1848.71|1848.21|1102
1610366700000|2021-01-11 12:05:00|1849.53|1849.03|1849.42|1848.92|1850.7|1850.07|1848.58|1847.97|1061
1610367000000|2021-01-11 12:10:00|1849.43|1848.93|1848.25|1847.75|1850.73|1850.23|1848.13|1847.55|1145
1610367300000|2021-01-11 12:15:00|1848.26|1847.76|1848.38|1847.88|1849.05|1848.44|1847.87|1847.22|1024
1610367600000|2021-01-11 12:20:00|1848.44|1847.94|1845.44|1844.64|1848.44|1847.94|1844.51|1844.01|1260
1610367900000|2021-01-11 12:25:00|1845.45|1844.65|1845.67|1845.17|1846.56|1845.93|1844.88|1844.33|1110
1610368200000|2021-01-11 12:30:00|1845.75|1845.25|1844.87|1844.07|1847.04|1846.54|1844.62|1844.07|1073
1610368500000|2021-01-11 12:35:00|1844.88|1844.08|1845.62|1845.12|1846.01|1845.37|1844.48|1843.89|853
1610368800000|2021-01-11 12:40:00|1845.79|1844.99|1845.53|1844.73|1846.49|1845.85|1845.32|1844.72|842
1610369100000|2021-01-11 12:45:00|1845.55|1844.75|1843.33|1842.83|1845.55|1844.96|1843.28|1842.67|888
1610369400000|2021-01-11 12:50:00|1843.26|1842.76|1841.81|1841.31|1844.03|1843.42|1841.69|1841.19|1005
1610369700000|2021-01-11 12:55:00|1841.8|1841.3|1843.06|1842.56|1844.02|1843.49|1841.8|1841.3|845
1610370000000|2021-01-11 13:00:00|1843.07|1842.57|1837.87|1837.07|1843.31|1842.81|1837.23|1836.68|1525
1610370300000|2021-01-11 13:05:00|1837.94|1837.14|1838.62|1838.12|1840.7|1840.12|1837.04|1836.43|1479
1610370600000|2021-01-11 13:10:00|1838.61|1838.11|1839.56|1839.06|1840.64|1840.05|1838.45|1837.95|1110
1610370900000|2021-01-11 13:15:00|1839.67|1839.17|1838.27|1837.77|1840.45|1839.81|1838.03|1837.53|1055
1610371200000|2021-01-11 13:20:00|1838.11|1837.61|1839.21|1838.71|1840.22|1839.72|1837.21|1836.62|1234
1610371500000|2021-01-11 13:25:00|1839.17|1838.67|1839.13|1838.63|1840.29|1839.68|1838.87|1838.37|1051
1610371800000|2021-01-11 13:30:00|1839.12|1838.62|1833.98|1833.48|1839.61|1839.11|1833.81|1833.18|1538
1610372100000|2021-01-11 13:35:00|1834.05|1833.55|1836.87|1836.37|1837.94|1837.44|1833.17|1832.67|1318
1610372400000|2021-01-11 13:40:00|1836.86|1836.36|1837.94|1837.44|1838.39|1837.89|1835.93|1835.43|1208
1610372700000|2021-01-11 13:45:00|1837.97|1837.47|1835.43|1834.93|1838.39|1837.89|1835.07|1834.5|1115
1610373000000|2021-01-11 13:50:00|1835.42|1834.92|1835.07|1834.57|1835.76|1835.15|1832.21|1831.68|1378
1610373300000|2021-01-11 13:55:00|1835.04|1834.54|1834.81|1834.31|1837.17|1836.67|1834.71|1834.21|1276
1610373600000|2021-01-11 14:00:00|1834.82|1834.32|1835.99|1835.49|1838.35|1837.85|1834.75|1834.25|1392
1610373900000|2021-01-11 14:05:00|1836.02|1835.52|1836.41|1835.61|1836.81|1836.31|1834.35|1833.85|1182
1610374200000|2021-01-11 14:10:00|1836.29|1835.79|1834.85|1834.35|1836.85|1836.35|1834.51|1834.01|1184
1610374500000|2021-01-11 14:15:00|1834.75|1834.25|1831.79|1831.29|1835.13|1834.63|1831.61|1831.11|1487
1610374800000|2021-01-11 14:20:00|1831.8|1831.3|1833.46|1832.96|1833.65|1833.15|1829.43|1828.93|1546
1610375100000|2021-01-11 14:25:00|1833.45|1832.95|1835.68|1835.18|1835.7|1835.2|1832.67|1832.16|900
1610375400000|2021-01-11 14:30:00|1835.64|1835.14|1837.97|1837.47|1839.86|1839.36|1834.3|1833.8|1161
1610375700000|2021-01-11 14:35:00|1838|1837.5|1841.3|1840.8|1842.25|1841.75|1837.42|1836.92|1127
1610376000000|2021-01-11 14:40:00|1841.43|1840.93|1839.49|1838.99|1841.87|1841.37|1838.73|1838.23|1095
1610376300000|2021-01-11 14:45:00|1839.52|1839.02|1841.57|1841.07|1842.25|1841.75|1837.64|1837.13|1416
1610376600000|2021-01-11 14:50:00|1841.54|1841.04|1839.84|1839.34|1842.08|1841.58|1839.21|1838.7|1646
1610376900000|2021-01-11 14:55:00|1839.7|1839.2|1842.57|1842.07|1843.27|1842.77|1837.87|1837.37|1707
1610377200000|2021-01-11 15:00:00|1842.42|1841.92|1846.86|1846.36|1847|1846.5|1840.97|1840.47|1817
1610377500000|2021-01-11 15:05:00|1846.87|1846.37|1846.72|1846.22|1847.92|1847.33|1845.43|1844.75|1648
1610377800000|2021-01-11 15:10:00|1846.71|1846.21|1848.03|1847.53|1848.8|1848.16|1846.09|1845.54|1489
1610378100000|2021-01-11 15:15:00|1847.89|1847.39|1850.53|1850.03|1850.81|1850.31|1847.73|1847.09|1469
1610378400000|2021-01-11 15:20:00|1850.54|1850.04|1847.5|1847|1850.73|1850.23|1846.93|1846.41|1654
1610378700000|2021-01-11 15:25:00|1847.51|1847.01|1848.49|1847.99|1848.72|1848.22|1846.91|1846.41|1515
1610379000000|2021-01-11 15:30:00|1848.44|1847.94|1847.28|1846.78|1848.77|1848.27|1845.87|1845.37|1345
1610379300000|2021-01-11 15:35:00|1847.29|1846.79|1847.39|1846.89|1847.78|1847.28|1845.78|1845.28|1273
1610379600000|2021-01-11 15:40:00|1847.4|1846.9|1848.63|1848.13|1849.9|1849.4|1847.37|1846.87|1476
1610379900000|2021-01-11 15:45:00|1848.64|1848.14|1847.46|1846.96|1848.77|1848.27|1847.01|1846.35|1322
1610380200000|2021-01-11 15:50:00|1847.47|1846.97|1848.36|1847.86|1850.42|1849.86|1847.24|1846.74|1388
1610380500000|2021-01-11 15:55:00|1848.35|1847.85|1849.24|1848.74|1850.72|1850.22|1848.05|1847.55|1346
1610380800000|2021-01-11 16:00:00|1848.98|1848.48|1849.7|1849.2|1850.21|1849.64|1847.74|1847.2|1381
1610381100000|2021-01-11 16:05:00|1849.71|1849.21|1849.53|1849.03|1851.02|1850.52|1849.31|1848.81|1354
1610381400000|2021-01-11 16:10:00|1849.58|1849.08|1849.75|1849.25|1849.99|1849.4|1848.09|1847.55|1294
1610381700000|2021-01-11 16:15:00|1849.76|1849.26|1846.96|1846.46|1850.49|1849.99|1846.96|1846.46|1402
1610382000000|2021-01-11 16:20:00|1846.95|1846.45|1848.97|1848.47|1849.37|1848.83|1846.93|1846.43|1324
1610382300000|2021-01-11 16:25:00|1848.89|1848.39|1850.4|1849.9|1850.79|1850.29|1848.34|1847.84|1267
1610382600000|2021-01-11 16:30:00|1850.43|1849.93|1847.81|1847.31|1850.51|1850.01|1847.27|1846.77|1305
1610382900000|2021-01-11 16:35:00|1847.82|1847.32|1846.71|1846.21|1848.28|1847.78|1844.9|1844.33|1339
1610383200000|2021-01-11 16:40:00|1846.69|1846.19|1849.33|1848.83|1850.05|1849.55|1846.66|1846.16|1158
1610383500000|2021-01-11 16:45:00|1849.31|1848.81|1849.84|1849.34|1850.5|1850|1849.26|1848.61|1044
1610383800000|2021-01-11 16:50:00|1849.87|1849.37|1849.5|1849|1850.31|1849.81|1848.81|1848.31|1056
1610384100000|2021-01-11 16:55:00|1849.46|1848.96|1849.39|1848.89|1850.23|1849.73|1848.31|1847.81|1132
1610384400000|2021-01-11 17:00:00|1849.38|1848.88|1848.81|1848.31|1850.25|1849.75|1848.29|1847.78|1160
1610384700000|2021-01-11 17:05:00|1848.82|1848.32|1849.17|1848.67|1849.45|1848.86|1847.74|1847.14|1072
1610385000000|2021-01-11 17:10:00|1849.16|1848.66|1848.66|1848.16|1849.98|1849.48|1848.36|1847.86|944
1610385300000|2021-01-11 17:15:00|1848.67|1848.17|1847.93|1847.43|1848.84|1848.34|1847.7|1847.13|942
1610385600000|2021-01-11 17:20:00|1847.94|1847.44|1847.86|1847.36|1848.05|1847.55|1847.17|1846.67|820
1610385900000|2021-01-11 17:25:00|1847.83|1847.33|1848.94|1848.44|1849.5|1849|1847.81|1847.31|922
1610386200000|2021-01-11 17:30:00|1848.91|1848.41|1848.49|1847.99|1850.21|1849.71|1848.4|1847.9|880
1610386500000|2021-01-11 17:35:00|1848.48|1847.98|1848.73|1848.23|1849.15|1848.65|1848.14|1847.64|721
1610386800000|2021-01-11 17:40:00|1848.75|1848.25|1849.14|1848.64|1849.17|1848.67|1848.26|1847.76|853
1610387100000|2021-01-11 17:45:00|1849.11|1848.61|1848.82|1848.32|1849.27|1848.77|1848.22|1847.72|931
1610387400000|2021-01-11 17:50:00|1848.83|1848.33|1849.04|1848.54|1850|1849.5|1848.74|1848.24|743
1610387700000|2021-01-11 17:55:00|1849.05|1848.55|1848.9|1848.4|1849.39|1848.89|1848.75|1848.25|730
1610388000000|2021-01-11 18:00:00|1848.99|1848.49|1849.61|1849.11|1849.89|1849.39|1848.65|1848.05|757
1610388300000|2021-01-11 18:05:00|1849.6|1849.1|1850.63|1850.13|1850.77|1850.27|1849.59|1849.09|741
1610388600000|2021-01-11 18:10:00|1850.64|1850.14|1851.33|1850.83|1851.99|1851.49|1850.16|1849.66|978
1610388900000|2021-01-11 18:15:00|1851.32|1850.82|1849.9|1849.4|1851.87|1851.37|1849.87|1849.37|881
1610389200000|2021-01-11 18:20:00|1849.91|1849.41|1850.25|1849.75|1850.68|1850.18|1849.78|1849.28|949
1610389500000|2021-01-11 18:25:00|1850.26|1849.76|1851.05|1850.55|1851.33|1850.83|1849.21|1848.71|1204
1610389800000|2021-01-11 18:30:00|1851.1|1850.6|1849.73|1849.23|1851.95|1851.45|1849.69|1849.19|925
1610390100000|2021-01-11 18:35:00|1849.72|1849.22|1848.72|1848.22|1849.98|1849.48|1848.67|1848.17|748
1610390400000|2021-01-11 18:40:00|1848.81|1848.31|1848.78|1848.28|1849.74|1849.18|1848.2|1847.7|1022
1610390700000|2021-01-11 18:45:00|1848.79|1848.29|1846.58|1846.08|1848.99|1848.49|1846.28|1845.78|1327
1610391000000|2021-01-11 18:50:00|1846.57|1846.07|1847.41|1846.91|1848.71|1848.21|1846.57|1846.07|1109
1610391300000|2021-01-11 18:55:00|1847.4|1846.9|1847.37|1846.87|1848.04|1847.54|1846.84|1846.34|947
1610391600000|2021-01-11 19:00:00|1847.36|1846.86|1848.57|1848.07|1848.88|1848.38|1847.35|1846.85|1106
1610391900000|2021-01-11 19:05:00|1848.56|1848.06|1847.52|1847.02|1848.88|1848.38|1847.15|1846.54|1095
1610392200000|2021-01-11 19:10:00|1847.51|1847.01|1848.2|1847.7|1848.87|1848.37|1847.51|1847.01|840
1610392500000|2021-01-11 19:15:00|1848.17|1847.67|1848.13|1847.63|1849.41|1848.91|1847.99|1847.49|765
1610392800000|2021-01-11 19:20:00|1848.11|1847.61|1848.3|1847.8|1848.56|1848.06|1847.12|1846.49|833
1610393100000|2021-01-11 19:25:00|1848.31|1847.81|1848.08|1847.58|1848.61|1848.11|1847.82|1847.32|751
1610393400000|2021-01-11 19:30:00|1848.06|1847.56|1848.26|1847.76|1848.87|1848.37|1847.9|1847.4|887
1610393700000|2021-01-11 19:35:00|1848.19|1847.69|1848.76|1848.26|1848.96|1848.46|1847.45|1846.95|992
1610394000000|2021-01-11 19:40:00|1848.79|1848.29|1848.55|1848.05|1849.25|1848.75|1848.32|1847.82|887
1610394300000|2021-01-11 19:45:00|1848.56|1848.06|1848.52|1848.02|1849.16|1848.66|1848.32|1847.82|825
1610394600000|2021-01-11 19:50:00|1848.53|1848.03|1848.13|1847.63|1849.03|1848.53|1847.9|1847.4|938
1610394900000|2021-01-11 19:55:00|1848.1|1847.6|1847.17|1846.67|1848.43|1847.93|1846.9|1846.4|1085
1610395200000|2021-01-11 20:00:00|1847.29|1846.79|1847.28|1846.78|1847.86|1847.33|1846.85|1846.35|1167
1610395500000|2021-01-11 20:05:00|1847.27|1846.77|1846.6|1846.1|1847.64|1847.14|1846.32|1845.57|1121
1610395800000|2021-01-11 20:10:00|1846.62|1846.12|1846.53|1846.03|1847.69|1847.19|1846.31|1845.81|1099
1610396100000|2021-01-11 20:15:00|1846.48|1845.98|1846.47|1845.97|1846.93|1846.43|1846.12|1845.62|888
1610396400000|2021-01-11 20:20:00|1846.5|1846|1845.64|1845.14|1846.66|1846.11|1845.26|1844.76|972
1610396700000|2021-01-11 20:25:00|1845.58|1845.08|1845.66|1845.16|1846|1845.5|1845.01|1844.51|976
1610397000000|2021-01-11 20:30:00|1845.71|1845.21|1846.79|1846.29|1847.07|1846.57|1845.71|1845.21|1000
1610397300000|2021-01-11 20:35:00|1846.81|1846.31|1847.54|1847.04|1847.75|1847.25|1846.78|1846.28|722
1610397600000|2021-01-11 20:40:00|1847.53|1847.03|1847.14|1846.64|1847.71|1847.21|1846.57|1846.07|541
1610397900000|2021-01-11 20:45:00|1847.13|1846.63|1847.13|1846.63|1847.65|1847.15|1846.4|1845.9|720
1610398200000|2021-01-11 20:50:00|1847.15|1846.65|1846.57|1846.07|1847.46|1846.88|1846.26|1845.76|756
1610398500000|2021-01-11 20:55:00|1846.59|1846.09|1845.51|1845.01|1846.81|1846.3|1845.02|1844.52|1074
1610398800000|2021-01-11 21:00:00|1845.6|1845.1|1845.75|1845.25|1846.36|1845.77|1845.6|1845.01|426
1610399100000|2021-01-11 21:05:00|1845.77|1845.27|1844.72|1844.22|1845.87|1845.37|1844.7|1844.2|369
1610399400000|2021-01-11 21:10:00|1844.71|1844.21|1845.02|1844.52|1845.24|1844.74|1844.5|1844|276
1610399700000|2021-01-11 21:15:00|1845.04|1844.54|1844.74|1844.24|1845.12|1844.62|1843.82|1843.32|284
1610400000000|2021-01-11 21:20:00|1844.72|1844.22|1844.59|1844.09|1844.88|1844.38|1844.43|1843.76|202
1610400300000|2021-01-11 21:25:00|1844.6|1844.1|1845.3|1844.8|1845.91|1845.4|1844.6|1844.1|233
1610400600000|2021-01-11 21:30:00|1845.31|1844.81|1845.51|1845.01|1845.87|1845.37|1845.09|1844.57|237
1610400900000|2021-01-11 21:35:00|1845.5|1845|1845.09|1844.29|1845.72|1845.05|1844.69|1844.05|254
1610401200000|2021-01-11 21:40:00|1844.92|1844.42|1845.88|1845.08|1845.96|1845.26|1844.75|1844.15|313
1610401500000|2021-01-11 21:45:00|1845.91|1845.11|1845.57|1844.77|1846.13|1845.41|1845.37|1844.72|285
1610401800000|2021-01-11 21:50:00|1845.55|1844.75|1844.92|1844.12|1845.84|1845.04|1844.73|1844.08|268
1610402100000|2021-01-11 21:55:00|1844.44|1843.94|1844|1843.2|1845.28|1844.23|1843.83|1842.12|364
1610406000000|2021-01-11 23:00:00|1845.79|1844.99|1848.18|1847.38|1848.74|1847.94|1844.78|1844.08|585
1610406300000|2021-01-11 23:05:00|1848.17|1847.37|1846.36|1845.56|1848.25|1847.45|1846.16|1845.36|381
1610406600000|2021-01-11 23:10:00|1846.38|1845.58|1848.24|1847.44|1848.46|1847.66|1846.35|1845.55|385
1610406900000|2021-01-11 23:15:00|1848.19|1847.39|1847.91|1847.11|1848.45|1847.65|1847.65|1846.85|337
1610407200000|2021-01-11 23:20:00|1847.92|1847.12|1847.08|1846.28|1848.74|1847.94|1846.87|1846.07|484
1610407500000|2021-01-11 23:25:00|1847.03|1846.23|1847.27|1846.47|1847.41|1846.61|1846.67|1845.87|383
1610407800000|2021-01-11 23:30:00|1847.14|1846.34|1848.64|1847.84|1848.97|1848.38|1846.94|1846.29|505
1610408100000|2021-01-11 23:35:00|1848.63|1847.83|1848.6|1847.8|1848.83|1848.15|1847.92|1847.23|407
1610408400000|2021-01-11 23:40:00|1848.61|1847.81|1848.56|1848.06|1849.02|1848.26|1847.63|1846.97|405
1610408700000|2021-01-11 23:45:00|1848.57|1848.07|1847.38|1846.58|1848.98|1848.36|1846.92|1846.23|546
1610409000000|2021-01-11 23:50:00|1847.33|1846.83|1848.06|1847.26|1848.34|1847.68|1846.93|1846.28|386
1610409300000|2021-01-11 23:55:00|1848.1|1847.3|1847.78|1846.98|1848.17|1847.51|1847.14|1846.49|318
1610409600000|2021-01-12 00:00:00|1847.75|1846.95|1848.13|1847.33|1848.65|1848.02|1846.9|1846.37|565
1610409900000|2021-01-12 00:05:00|1848.14|1847.34|1846.45|1845.95|1848.14|1847.54|1846.42|1845.75|365
1610410200000|2021-01-12 00:10:00|1846.44|1845.94|1845.52|1845.02|1846.94|1846.44|1845.52|1845.01|485
1610410500000|2021-01-12 00:15:00|1845.48|1844.98|1845.3|1844.5|1846.03|1845.37|1844.74|1844.17|573
1610410800000|2021-01-12 00:20:00|1845.13|1844.63|1846.24|1845.44|1846.37|1845.72|1844.43|1843.81|613
1610411100000|2021-01-12 00:25:00|1846.26|1845.46|1845.12|1844.62|1846.7|1846.11|1844.82|1844.2|658
1610411400000|2021-01-12 00:30:00|1845.27|1844.47|1845.28|1844.48|1845.67|1844.87|1844.18|1843.49|787
1610411700000|2021-01-12 00:35:00|1845.31|1844.51|1846.3|1845.5|1846.58|1845.99|1844.97|1844.32|511
1610412000000|2021-01-12 00:40:00|1846.29|1845.49|1845.84|1845.34|1846.66|1846.06|1845.72|1845.1|457
1610412300000|2021-01-12 00:45:00|1846.07|1845.57|1846.93|1846.13|1847.61|1846.96|1845.77|1845.13|617
1610412600000|2021-01-12 00:50:00|1846.96|1846.16|1846.01|1845.51|1847.19|1846.69|1845.66|1845.16|469
1610412900000|2021-01-12 00:55:00|1846.05|1845.55|1845.54|1844.74|1846.18|1845.55|1845.07|1844.43|477
1610413200000|2021-01-12 01:00:00|1845.52|1844.72|1842.74|1842.24|1847.58|1846.94|1842.09|1841.59|1177
1610413500000|2021-01-12 01:05:00|1842.52|1842.02|1844.74|1844.24|1844.82|1844.25|1841.59|1841.01|1045
1610413800000|2021-01-12 01:10:00|1844.73|1844.23|1845.27|1844.77|1846.29|1845.76|1844.73|1844.22|711
1610414100000|2021-01-12 01:15:00|1845.28|1844.78|1844.18|1843.68|1845.6|1845.1|1843.57|1842.98|774
1610414400000|2021-01-12 01:20:00|1844.19|1843.69|1843.02|1842.52|1844.5|1843.82|1842.43|1841.93|839
1610414700000|2021-01-12 01:25:00|1843|1842.5|1843.62|1843.12|1843.88|1843.35|1841.76|1841.26|932
1610415000000|2021-01-12 01:30:00|1843.78|1842.98|1844.94|1844.44|1845.38|1844.78|1843.5|1842.85|863
1610415300000|2021-01-12 01:35:00|1844.93|1844.43|1843.62|1843.12|1845.24|1844.65|1843.06|1842.46|760
1610415600000|2021-01-12 01:40:00|1843.6|1843.1|1844.58|1844.08|1844.62|1844.12|1842.8|1842.21|735
1610415900000|2021-01-12 01:45:00|1844.59|1844.09|1844.69|1844.19|1845.23|1844.73|1843.69|1843.13|740
1610416200000|2021-01-12 01:50:00|1844.75|1844.25|1845.75|1845.25|1846.63|1845.94|1844.7|1844.2|861
1610416500000|2021-01-12 01:55:00|1845.79|1845.29|1846.34|1845.84|1846.9|1846.28|1845.67|1845.17|668
1610416800000|2021-01-12 02:00:00|1846.36|1845.86|1846.03|1845.53|1846.75|1846.15|1845.85|1845.32|725
1610417100000|2021-01-12 02:05:00|1846.06|1845.56|1846.34|1845.84|1846.98|1846.48|1845.94|1845.44|664
1610417400000|2021-01-12 02:10:00|1846.35|1845.85|1846.25|1845.75|1846.41|1845.85|1845.74|1845.22|461
1610417700000|2021-01-12 02:15:00|1846.29|1845.79|1846.64|1846.14|1847.32|1846.82|1845.92|1845.4|594
1610418000000|2021-01-12 02:20:00|1846.8|1846|1847.67|1847.17|1847.86|1847.36|1846.52|1845.96|489
1610418300000|2021-01-12 02:25:00|1847.66|1847.16|1848.8|1848.3|1848.88|1848.38|1847.46|1846.9|641
1610418600000|2021-01-12 02:30:00|1848.89|1848.39|1848.52|1847.72|1848.96|1848.46|1847.63|1847.13|995
1610418900000|2021-01-12 02:35:00|1848.32|1847.82|1848.92|1848.42|1849.65|1849.07|1848.32|1847.76|793
1610419200000|2021-01-12 02:40:00|1848.94|1848.44|1846.89|1846.39|1849|1848.44|1846.88|1846.3|760
1610419500000|2021-01-12 02:45:00|1846.88|1846.38|1846.73|1846.23|1847.37|1846.74|1845.44|1844.78|928
1610419800000|2021-01-12 02:50:00|1846.76|1846.26|1846.89|1846.09|1846.99|1846.47|1846.15|1845.53|500
1610420100000|2021-01-12 02:55:00|1846.7|1846.2|1847.72|1847.22|1848.13|1847.47|1846.7|1846.07|543
1610420400000|2021-01-12 03:00:00|1847.88|1847.08|1848.71|1848.21|1849.32|1848.82|1847.57|1846.94|679
1610420700000|2021-01-12 03:05:00|1848.86|1848.06|1848.85|1848.35|1849.26|1848.76|1848.4|1847.8|614
1610421000000|2021-01-12 03:10:00|1848.86|1848.36|1848.71|1848.21|1849.22|1848.66|1848.55|1847.93|480
1610421300000|2021-01-12 03:15:00|1848.68|1848.18|1850.14|1849.64|1850.37|1849.86|1848.51|1847.91|650
1610421600000|2021-01-12 03:20:00|1850.17|1849.67|1850.79|1850.29|1850.86|1850.33|1849.9|1849.38|643
1610421900000|2021-01-12 03:25:00|1850.78|1850.28|1850.79|1850.29|1851.02|1850.43|1850.39|1849.8|445
1610422200000|2021-01-12 03:30:00|1850.78|1850.28|1852.12|1851.62|1852.23|1851.73|1850.24|1849.59|716
1610422500000|2021-01-12 03:35:00|1852.11|1851.61|1851.51|1851.01|1852.19|1851.69|1850.93|1850.39|445
1610422800000|2021-01-12 03:40:00|1851.5|1851|1851.16|1850.66|1851.53|1851.01|1850.53|1850.02|403
1610423100000|2021-01-12 03:45:00|1851.17|1850.67|1851.02|1850.52|1851.42|1850.81|1850.84|1850.2|314
1610423400000|2021-01-12 03:50:00|1851.03|1850.53|1850.77|1850.27|1851.04|1850.53|1850.62|1850|249
1610423700000|2021-01-12 03:55:00|1850.73|1850.23|1850.17|1849.67|1850.92|1850.25|1849.71|1849.21|383
1610424000000|2021-01-12 04:00:00|1850.33|1849.53|1850.25|1849.75|1850.77|1850.13|1849.75|1849.17|345
1610424300000|2021-01-12 04:05:00|1850.24|1849.74|1851.06|1850.56|1851.14|1850.63|1850.19|1849.6|310
1610424600000|2021-01-12 04:10:00|1851.1|1850.6|1851.53|1851.03|1851.71|1851.11|1851.1|1850.59|438
1610424900000|2021-01-12 04:15:00|1851.54|1851.04|1851.62|1851.12|1852.07|1851.51|1851.52|1850.91|400
1610425200000|2021-01-12 04:20:00|1851.6|1851.1|1850.43|1849.93|1851.65|1851.15|1850.38|1849.73|404
1610425500000|2021-01-12 04:25:00|1850.42|1849.92|1850.76|1850.26|1851.75|1851.11|1850.42|1849.8|514
1610425800000|2021-01-12 04:30:00|1850.73|1850.23|1849.45|1848.95|1850.85|1850.31|1849.01|1848.51|808
1610426100000|2021-01-12 04:35:00|1849.43|1848.93|1849.59|1849.09|1850.36|1849.69|1849.27|1848.63|443
1610426400000|2021-01-12 04:40:00|1849.58|1849.08|1849.5|1849|1850.2|1849.56|1849.36|1848.71|389
1610426700000|2021-01-12 04:45:00|1849.64|1848.84|1850.75|1850.25|1850.93|1850.29|1849.33|1848.7|476
1610427000000|2021-01-12 04:50:00|1850.76|1850.26|1850.51|1850.01|1850.95|1850.32|1850.48|1849.83|366
1610427300000|2021-01-12 04:55:00|1850.52|1850.02|1851.03|1850.53|1851.37|1850.75|1850.51|1849.94|320
1610427600000|2021-01-12 05:00:00|1851.01|1850.51|1850.41|1849.91|1851.25|1850.66|1850.3|1849.64|413
1610427900000|2021-01-12 05:05:00|1850.42|1849.92|1851.82|1851.32|1851.95|1851.34|1849.75|1849.11|462
1610428200000|2021-01-12 05:10:00|1851.81|1851.31|1851.65|1851.15|1852.44|1851.78|1851.09|1850.44|468
1610428500000|2021-01-12 05:15:00|1851.66|1851.16|1851.1|1850.6|1851.81|1851.31|1850.85|1850.35|393
1610428800000|2021-01-12 05:20:00|1851.09|1850.59|1851.76|1851.26|1852.19|1851.55|1851.01|1850.42|412
1610429100000|2021-01-12 05:25:00|1851.79|1851.29|1852.2|1851.7|1852.71|1852.1|1851.67|1851.01|566
1610429400000|2021-01-12 05:30:00|1852.18|1851.68|1853.33|1852.83|1853.42|1852.84|1851.95|1851.33|866
1610429700000|2021-01-12 05:35:00|1853.35|1852.85|1856.35|1855.85|1856.78|1856.17|1853.13|1852.44|1148
1610430000000|2021-01-12 05:40:00|1856.36|1855.86|1857.86|1857.36|1858.23|1857.62|1855.87|1855.36|1255
1610430300000|2021-01-12 05:45:00|1858.11|1857.61|1858.12|1857.62|1858.31|1857.81|1856.59|1856.08|942
1610430600000|2021-01-12 05:50:00|1858.1|1857.6|1858.36|1857.86|1858.46|1857.96|1857.16|1856.53|871
1610430900000|2021-01-12 05:55:00|1858.37|1857.87|1858.4|1857.9|1858.64|1858.12|1857.54|1856.92|974
1610431200000|2021-01-12 06:00:00|1858.46|1857.96|1857.12|1856.62|1858.46|1857.96|1857.07|1856.5|839
1610431500000|2021-01-12 06:05:00|1857.07|1856.57|1857.79|1857.29|1858.03|1857.48|1856.31|1855.81|846
1610431800000|2021-01-12 06:10:00|1857.77|1857.27|1856.44|1855.94|1857.93|1857.43|1856.31|1855.73|708
1610432100000|2021-01-12 06:15:00|1856.43|1855.93|1856.63|1856.13|1856.82|1856.22|1855.64|1855.13|586
1610432400000|2021-01-12 06:20:00|1856.61|1856.11|1856.62|1856.12|1857.27|1856.71|1856.52|1855.9|492
1610432700000|2021-01-12 06:25:00|1856.61|1856.11|1856.63|1855.83|1857.87|1857.25|1856.34|1855.7|724
1610433000000|2021-01-12 06:30:00|1856.45|1855.95|1856.69|1856.19|1857.45|1856.91|1856.26|1855.62|690
1610433300000|2021-01-12 06:35:00|1856.7|1856.2|1857.46|1856.96|1857.76|1857.17|1856.66|1856.16|592
1610433600000|2021-01-12 06:40:00|1857.44|1856.94|1859.43|1858.93|1859.71|1859.09|1857.25|1856.7|808
1610433900000|2021-01-12 06:45:00|1859.44|1858.94|1859.61|1859.11|1860.14|1859.5|1859.07|1858.57|887
1610434200000|2021-01-12 06:50:00|1859.76|1858.96|1860.19|1859.69|1861.08|1860.44|1859.12|1858.62|751
1610434500000|2021-01-12 06:55:00|1860.2|1859.7|1860.33|1859.83|1860.86|1860.34|1859.95|1859.44|794
1610434800000|2021-01-12 07:00:00|1860.34|1859.84|1859.93|1859.43|1860.45|1859.87|1859.07|1858.49|823
1610435100000|2021-01-12 07:05:00|1859.9|1859.4|1860.13|1859.63|1860.74|1860.17|1859.64|1859.03|798
1610435400000|2021-01-12 07:10:00|1860.11|1859.61|1859.35|1858.55|1861.07|1860.51|1859.19|1858.54|748
1610435700000|2021-01-12 07:15:00|1859.34|1858.84|1859.88|1859.38|1860.25|1859.75|1859.25|1858.71|710
1610436000000|2021-01-12 07:20:00|1859.89|1859.39|1860.85|1860.35|1861.06|1860.44|1859.87|1859.32|798
1610436300000|2021-01-12 07:25:00|1860.86|1860.36|1860|1859.5|1861.27|1860.77|1859.87|1859.31|855
1610436600000|2021-01-12 07:30:00|1859.99|1859.49|1861.2|1860.7|1862.15|1861.57|1859.89|1859.24|1018
1610436900000|2021-01-12 07:35:00|1861.22|1860.72|1859.58|1859.08|1861.41|1860.89|1859.53|1859.03|917
1610437200000|2021-01-12 07:40:00|1859.6|1859.1|1860.33|1859.83|1860.46|1859.96|1859.48|1858.95|792
1610437500000|2021-01-12 07:45:00|1860.4|1859.9|1858.96|1858.46|1860.59|1860.09|1858.77|1858.27|930
1610437800000|2021-01-12 07:50:00|1858.98|1858.48|1858.89|1858.39|1859.53|1859.03|1858.15|1857.65|808
1610438100000|2021-01-12 07:55:00|1858.9|1858.4|1859.84|1859.34|1860.04|1859.46|1858.65|1858.06|681
1610438400000|2021-01-12 08:00:00|1859.83|1859.33|1861.04|1860.54|1861.33|1860.83|1859.31|1858.81|1203
1610438700000|2021-01-12 08:05:00|1861.08|1860.58|1861.8|1861.3|1862.31|1861.71|1860.56|1860.06|1198
1610439000000|2021-01-12 08:10:00|1861.83|1861.33|1859.01|1858.51|1862.13|1861.63|1858.92|1858.42|975
1610439300000|2021-01-12 08:15:00|1859.03|1858.53|1857|1856.5|1859.34|1858.77|1856.72|1856.17|1026
1610439600000|2021-01-12 08:20:00|1857.18|1856.38|1857|1856.5|1857.18|1856.6|1855.43|1854.79|960
1610439900000|2021-01-12 08:25:00|1856.99|1856.49|1858.09|1857.59|1858.19|1857.66|1856.85|1856.35|851
1610440200000|2021-01-12 08:30:00|1858.12|1857.62|1856.68|1856.18|1858.58|1857.99|1856.54|1856.04|798
1610440500000|2021-01-12 08:35:00|1856.6|1856.1|1856.63|1856.13|1858.16|1857.61|1856.36|1855.86|910
1610440800000|2021-01-12 08:40:00|1856.73|1856.23|1855.54|1855.04|1857.21|1856.71|1855|1854.5|1014
1610441100000|2021-01-12 08:45:00|1855.55|1855.05|1854.99|1854.19|1855.9|1855.35|1854.59|1854.09|812
1610441400000|2021-01-12 08:50:00|1854.83|1854.33|1855.07|1854.57|1855.63|1855.08|1854.16|1853.66|924
1610441700000|2021-01-12 08:55:00|1855.06|1854.56|1856.18|1855.38|1856.59|1856.08|1854.86|1854.24|782
1610442000000|2021-01-12 09:00:00|1856.09|1855.59|1856.61|1856.11|1856.69|1856.19|1855.79|1855.29|636
1610442300000|2021-01-12 09:05:00|1856.6|1856.1|1855.79|1855.29|1856.66|1856.16|1855.52|1855.02|692
1610442600000|2021-01-12 09:10:00|1855.83|1855.33|1856.81|1856.31|1857.72|1857.22|1855.73|1855.23|664
1610442900000|2021-01-12 09:15:00|1856.8|1856.3|1857.59|1857.09|1858.07|1857.57|1856.08|1855.58|789
1610443200000|2021-01-12 09:20:00|1857.6|1857.1|1857.87|1857.37|1858.66|1858.16|1857.54|1857.04|876
1610443500000|2021-01-12 09:25:00|1857.89|1857.39|1859.45|1858.95|1859.78|1859.28|1857.83|1857.33|907
1610443800000|2021-01-12 09:30:00|1859.44|1858.94|1858.92|1858.42|1859.79|1859.29|1858.65|1858.15|895
1610444100000|2021-01-12 09:35:00|1858.91|1858.41|1858.28|1857.78|1859.26|1858.76|1858.13|1857.63|696
1610444400000|2021-01-12 09:40:00|1858.26|1857.76|1859.42|1858.92|1859.71|1859.21|1858.26|1857.76|845
1610444700000|2021-01-12 09:45:00|1859.41|1858.91|1861.27|1860.77|1861.3|1860.8|1858.89|1858.39|745
1610445000000|2021-01-12 09:50:00|1861.26|1860.76|1863.53|1863.03|1863.8|1863.3|1860.05|1859.51|1176
1610445300000|2021-01-12 09:55:00|1863.52|1863.02|1863.04|1862.54|1863.66|1863.16|1862.28|1861.78|932
1610445600000|2021-01-12 10:00:00|1863.05|1862.55|1862.69|1862.19|1863.08|1862.58|1862.23|1861.73|793
1610445900000|2021-01-12 10:05:00|1862.68|1862.18|1861.9|1861.4|1862.88|1862.38|1861.77|1861.27|752
1610446200000|2021-01-12 10:10:00|1861.96|1861.46|1863.6|1863.1|1864|1863.5|1861.94|1861.44|740
1610446500000|2021-01-12 10:15:00|1863.58|1863.08|1861.83|1861.33|1863.66|1863.16|1861.78|1861.28|753
1610446800000|2021-01-12 10:20:00|1861.82|1861.32|1862.29|1861.79|1862.42|1861.92|1861.74|1861.24|641
1610447100000|2021-01-12 10:25:00|1862.3|1861.8|1862.12|1861.62|1862.64|1862.14|1861.78|1861.16|680
1610447400000|2021-01-12 10:30:00|1862.1|1861.6|1860.83|1860.33|1862.28|1861.78|1860.78|1860.28|743
1610447700000|2021-01-12 10:35:00|1860.81|1860.31|1861.15|1860.65|1861.77|1861.27|1860.8|1860.3|677
1610448000000|2021-01-12 10:40:00|1861.13|1860.63|1861.65|1861.15|1862.43|1861.93|1860.68|1860.18|802
1610448300000|2021-01-12 10:45:00|1861.66|1861.16|1860.8|1860.3|1861.66|1861.16|1860.51|1860.01|712
1610448600000|2021-01-12 10:50:00|1860.76|1860.26|1861.1|1860.6|1861.33|1860.83|1860.44|1859.94|627
1610448900000|2021-01-12 10:55:00|1861.11|1860.61|1860.2|1859.7|1861.48|1860.98|1859.66|1859.11|642
1610449200000|2021-01-12 11:00:00|1860.18|1859.68|1861.13|1860.63|1861.89|1861.39|1859.92|1859.35|829
1610449500000|2021-01-12 11:05:00|1861.12|1860.62|1860.64|1860.14|1861.66|1861.16|1860.63|1860.13|657
1610449800000|2021-01-12 11:10:00|1860.63|1860.13|1860.48|1859.98|1860.99|1860.49|1859.93|1859.43|763
1610450100000|2021-01-12 11:15:00|1860.46|1859.96|1860.64|1860.14|1861.34|1860.84|1860.28|1859.78|604
1610450400000|2021-01-12 11:20:00|1860.63|1860.13|1861.65|1861.15|1861.69|1861.19|1860.39|1859.89|618
1610450700000|2021-01-12 11:25:00|1861.64|1861.14|1861.25|1860.75|1861.67|1861.17|1860.89|1860.39|447
1610451000000|2021-01-12 11:30:00|1861.26|1860.76|1861.87|1861.37|1861.91|1861.41|1860.71|1860.21|597
1610451300000|2021-01-12 11:35:00|1861.89|1861.39|1862.83|1862.33|1863.12|1862.62|1861.67|1861.17|794
1610451600000|2021-01-12 11:40:00|1862.93|1862.43|1861.49|1860.99|1863.05|1862.55|1861.49|1860.85|755
1610451900000|2021-01-12 11:45:00|1861.5|1861|1861.25|1860.75|1861.83|1861.33|1860.78|1860.28|729
1610452200000|2021-01-12 11:50:00|1861.23|1860.73|1860.87|1860.37|1862.2|1861.68|1860.8|1860.17|705
1610452500000|2021-01-12 11:55:00|1860.93|1860.43|1860.44|1859.94|1861.15|1860.65|1859.77|1859.27|974
1610452800000|2021-01-12 12:00:00|1860.53|1860.03|1859.69|1859.19|1861.31|1860.81|1859.43|1858.93|1011
1610453100000|2021-01-12 12:05:00|1859.7|1859.2|1858.93|1858.43|1860.18|1859.68|1858.57|1858.07|1029
1610453400000|2021-01-12 12:10:00|1858.84|1858.34|1858.9|1858.4|1859.6|1859.1|1858.61|1858.11|883
1610453700000|2021-01-12 12:15:00|1858.91|1858.41|1858.95|1858.45|1859.23|1858.6|1857.42|1856.92|926
1610454000000|2021-01-12 12:20:00|1858.96|1858.46|1860.05|1859.55|1860.42|1859.9|1858.95|1858.38|878
1610454300000|2021-01-12 12:25:00|1860.06|1859.56|1859.81|1859.31|1861.69|1861.19|1859.73|1859.23|921
1610454600000|2021-01-12 12:30:00|1859.84|1859.34|1859.72|1859.22|1860.63|1860.13|1859.13|1858.63|909
1610454900000|2021-01-12 12:35:00|1859.71|1859.21|1860.53|1860.03|1861.38|1860.88|1859.69|1859.19|816
1610455200000|2021-01-12 12:40:00|1860.58|1860.08|1861.42|1860.92|1861.91|1861.41|1860.26|1859.76|884
1610455500000|2021-01-12 12:45:00|1861.44|1860.94|1859.76|1859.26|1861.53|1861.03|1858.75|1858.25|968
1610455800000|2021-01-12 12:50:00|1859.73|1859.23|1859.41|1858.91|1860.26|1859.75|1858.68|1858.18|805
1610456100000|2021-01-12 12:55:00|1859.38|1858.88|1860.01|1859.51|1860.76|1860.22|1858.87|1858.37|889
1610456400000|2021-01-12 13:00:00|1860.04|1859.54|1857.67|1857.17|1861.2|1860.7|1857.47|1856.97|1264
1610456700000|2021-01-12 13:05:00|1857.68|1857.18|1859.14|1858.64|1859.55|1859.03|1857.61|1857.11|998
1610457000000|2021-01-12 13:10:00|1859.12|1858.62|1858.54|1858.04|1859.78|1859.15|1858.11|1857.56|925
1610457300000|2021-01-12 13:15:00|1858.55|1858.05|1856.86|1856.36|1859.63|1859.13|1855.98|1855.48|1243
1610457600000|2021-01-12 13:20:00|1857.09|1856.29|1849.73|1849.23|1857.12|1856.62|1849.31|1848.81|1740
1610457900000|2021-01-12 13:25:00|1849.81|1849.31|1850.61|1850.11|1851.21|1850.71|1847.74|1847.08|1719
1610458200000|2021-01-12 13:30:00|1850.68|1850.18|1848.52|1848.02|1851.51|1851.01|1848.37|1847.75|1516
1610458500000|2021-01-12 13:35:00|1848.57|1848.07|1849|1848.5|1850.66|1850.06|1847.98|1847.38|1453
1610458800000|2021-01-12 13:40:00|1848.96|1848.46|1844.82|1844.32|1849.49|1848.97|1843.03|1842.53|1761
1610459100000|2021-01-12 13:45:00|1844.85|1844.35|1845.67|1845.17|1846.72|1846.09|1844.41|1843.91|1358
1610459400000|2021-01-12 13:50:00|1845.81|1845.31|1845.36|1844.86|1846.43|1845.85|1844.21|1843.71|1255
1610459700000|2021-01-12 13:55:00|1845.39|1844.89|1844.67|1844.17|1845.59|1845.09|1843.42|1842.86|1321
1610460000000|2021-01-12 14:00:00|1844.68|1844.18|1844.3|1843.8|1846.44|1845.87|1842.76|1842.26|1534
1610460300000|2021-01-12 14:05:00|1844.29|1843.79|1840.54|1839.74|1844.66|1844.16|1837.35|1836.55|1722
1610460600000|2021-01-12 14:10:00|1840.53|1839.73|1840.22|1839.42|1841.32|1840.7|1838.2|1837.58|1476
1610460900000|2021-01-12 14:15:00|1840.05|1839.55|1840.96|1840.46|1842.72|1842.07|1838.63|1838.06|1414
1610461200000|2021-01-12 14:20:00|1840.95|1840.45|1846.08|1845.58|1846.56|1846.06|1840.46|1839.89|1450
1610461500000|2021-01-12 14:25:00|1846.07|1845.57|1845.96|1845.46|1846.69|1846.07|1844.58|1843.97|1384
1610461800000|2021-01-12 14:30:00|1845.9|1845.4|1847.66|1846.86|1848.73|1848.06|1845.27|1844.62|1751
1610462100000|2021-01-12 14:35:00|1847.53|1847.03|1845.75|1845.25|1847.53|1847.03|1844.87|1844.37|1565
1610462400000|2021-01-12 14:40:00|1845.55|1845.05|1843.07|1842.57|1845.55|1845.05|1842.62|1842.12|1591
1610462700000|2021-01-12 14:45:00|1843.13|1842.63|1840.03|1839.53|1843.55|1843.05|1840.01|1839.51|1653
1610463000000|2021-01-12 14:50:00|1840.02|1839.52|1843.47|1842.97|1843.72|1843.14|1839.94|1839.44|1492
1610463300000|2021-01-12 14:55:00|1843.46|1842.96|1841.83|1841.33|1844.63|1844.13|1841.12|1840.62|1546
1610463600000|2021-01-12 15:00:00|1841.78|1841.28|1840.35|1839.85|1842.86|1842.22|1838.72|1838.22|1789
1610463900000|2021-01-12 15:05:00|1840.3|1839.8|1843.74|1843.24|1844.46|1843.96|1840.1|1839.6|1538
1610464200000|2021-01-12 15:10:00|1843.79|1843.29|1842.4|1841.9|1844.65|1844.08|1841.94|1841.35|1413
1610464500000|2021-01-12 15:15:00|1842.55|1842.05|1845.5|1845|1845.62|1845.02|1842.13|1841.63|1340
1610464800000|2021-01-12 15:20:00|1845.47|1844.97|1846.79|1846.29|1846.89|1846.39|1844.37|1843.87|1105
1610465100000|2021-01-12 15:25:00|1845.54|1845.04|1844.93|1844.43|1846.21|1845.71|1844.5|1843.94|1465
1610465400000|2021-01-12 15:30:00|1844.95|1844.45|1845.76|1845.26|1846.28|1845.78|1844.95|1844.45|1331
1610465700000|2021-01-12 15:35:00|1845.79|1845.29|1845.43|1844.93|1846.48|1845.98|1844.96|1844.46|1111
1610466000000|2021-01-12 15:40:00|1845.41|1844.91|1845.51|1845.01|1845.9|1845.4|1844.45|1843.95|1246
1610466300000|2021-01-12 15:45:00|1845.53|1845.03|1843.94|1843.44|1845.84|1845.34|1843.63|1843.13|1408
1610466600000|2021-01-12 15:50:00|1843.95|1843.45|1844.05|1843.55|1844.34|1843.84|1842.62|1842.12|1235
1610466900000|2021-01-12 15:55:00|1844.09|1843.59|1842.14|1841.64|1844.2|1843.7|1842.01|1841.51|1368
1610467200000|2021-01-12 16:00:00|1842.16|1841.66|1844.39|1843.89|1844.44|1843.94|1841.95|1841.45|1299
1610467500000|2021-01-12 16:05:00|1844.38|1843.88|1845.02|1844.52|1845.33|1844.73|1843.73|1843.23|1033
1610467800000|2021-01-12 16:10:00|1845.01|1844.51|1845.81|1845.31|1845.86|1845.32|1844.71|1844.14|1081
1610468100000|2021-01-12 16:15:00|1845.8|1845.3|1843.97|1843.47|1847.01|1846.51|1843.56|1843.06|1214
1610468400000|2021-01-12 16:20:00|1843.98|1843.48|1846.29|1845.79|1846.42|1845.92|1843.26|1842.76|1054
1610468700000|2021-01-12 16:25:00|1846.37|1845.87|1844.33|1843.83|1846.38|1845.88|1844.23|1843.73|1250
1610469000000|2021-01-12 16:30:00|1844.29|1843.79|1844.7|1844.2|1844.89|1844.39|1842.93|1842.43|1198
1610469300000|2021-01-12 16:35:00|1844.68|1844.18|1844.21|1843.71|1845|1844.5|1844.1|1843.6|927
1610469600000|2021-01-12 16:40:00|1844.19|1843.69|1843.59|1843.09|1844.68|1844.18|1842.61|1842.11|963
1610469900000|2021-01-12 16:45:00|1843.58|1843.08|1841.45|1840.95|1843.59|1843.09|1841.3|1840.8|1063
1610470200000|2021-01-12 16:50:00|1841.38|1840.88|1843.44|1842.94|1843.78|1843.28|1841.27|1840.77|1195
1610470500000|2021-01-12 16:55:00|1843.43|1842.93|1843.82|1843.32|1844.53|1844.03|1842.65|1842.15|1388
1610470800000|2021-01-12 17:00:00|1843.81|1843.31|1842.23|1841.73|1843.92|1843.42|1841.8|1841.3|930
1610471100000|2021-01-12 17:05:00|1842.24|1841.74|1841.65|1841.15|1842.35|1841.85|1841.11|1840.61|903
1610471400000|2021-01-12 17:10:00|1841.64|1841.14|1841.02|1840.52|1841.69|1841.19|1839.64|1839.14|958
1610471700000|2021-01-12 17:15:00|1840.9|1840.4|1840.15|1839.65|1842.63|1842.13|1839.91|1839.41|1105
1610472000000|2021-01-12 17:20:00|1840.27|1839.77|1840.21|1839.71|1841.09|1840.59|1838.94|1838.44|1114
1610472300000|2021-01-12 17:25:00|1840.25|1839.75|1840.77|1840.27|1841.64|1841.14|1840.06|1839.56|1218
1610472600000|2021-01-12 17:30:00|1840.78|1840.28|1839.84|1839.34|1841.56|1841.06|1839.14|1838.64|1129
1610472900000|2021-01-12 17:35:00|1839.85|1839.35|1838.81|1838.31|1839.98|1839.48|1838.53|1838.03|1047
1610473200000|2021-01-12 17:40:00|1838.8|1838.3|1839.57|1839.07|1839.6|1839.1|1837.94|1837.44|1020
1610473500000|2021-01-12 17:45:00|1839.62|1839.12|1838.81|1838.31|1840.05|1839.55|1838.22|1837.72|998
1610473800000|2021-01-12 17:50:00|1838.85|1838.35|1840.88|1840.38|1840.88|1840.38|1838.64|1838.14|1103
1610474100000|2021-01-12 17:55:00|1840.83|1840.33|1839.81|1839.31|1840.96|1840.45|1839.44|1838.94|969
1610474400000|2021-01-12 18:00:00|1839.82|1839.32|1841.16|1840.66|1841.39|1840.89|1839.72|1839.22|1118
1610474700000|2021-01-12 18:05:00|1841.14|1840.64|1842.76|1842.26|1843.05|1842.42|1840.92|1840.42|1033
1610475000000|2021-01-12 18:10:00|1842.75|1842.25|1844.12|1843.62|1844.25|1843.75|1842.43|1841.93|1068
1610475300000|2021-01-12 18:15:00|1844.11|1843.61|1843.43|1842.93|1844.54|1844.04|1843.17|1842.67|976
1610475600000|2021-01-12 18:20:00|1843.44|1842.94|1843.25|1842.75|1844.28|1843.78|1843.13|1842.63|1013
1610475900000|2021-01-12 18:25:00|1843.27|1842.77|1844.43|1843.93|1845.44|1844.94|1843.25|1842.75|1291
1610476200000|2021-01-12 18:30:00|1844.48|1843.98|1848.34|1847.84|1848.92|1848.42|1844.22|1843.72|1352
1610476500000|2021-01-12 18:35:00|1848.31|1847.81|1849.89|1849.39|1849.94|1849.44|1847.97|1847.47|1382
1610476800000|2021-01-12 18:40:00|1849.92|1849.42|1848.58|1848.08|1850.17|1849.63|1848.19|1847.69|1142
1610477100000|2021-01-12 18:45:00|1848.62|1848.12|1847.29|1846.79|1848.85|1848.26|1847.25|1846.75|1074
1610477400000|2021-01-12 18:50:00|1847.3|1846.8|1847.77|1847.27|1848.33|1847.83|1846.98|1846.48|879
1610477700000|2021-01-12 18:55:00|1847.75|1847.25|1847.58|1847.08|1848.44|1847.94|1847.35|1846.83|742
1610478000000|2021-01-12 19:00:00|1847.57|1847.07|1848.66|1848.16|1849.38|1848.88|1847.22|1846.72|1054
1610478300000|2021-01-12 19:05:00|1848.68|1848.18|1849.96|1849.46|1850.3|1849.8|1848.39|1847.89|999
1610478600000|2021-01-12 19:10:00|1849.97|1849.47|1851.38|1850.88|1851.48|1850.98|1849.73|1849.23|875
1610478900000|2021-01-12 19:15:00|1851.39|1850.89|1851.81|1851.31|1852.78|1852.21|1850.23|1849.72|1078
1610479200000|2021-01-12 19:20:00|1851.82|1851.32|1852.12|1851.62|1852.7|1852.2|1851.74|1851.24|902
1610479500000|2021-01-12 19:25:00|1852.14|1851.64|1853.88|1853.38|1854.21|1853.6|1851.93|1851.36|1109
1610479800000|2021-01-12 19:30:00|1853.87|1853.37|1856.79|1855.99|1857.12|1856.57|1853.17|1852.67|1307
1610480100000|2021-01-12 19:35:00|1856.83|1856.03|1855.98|1855.18|1857.76|1857.18|1855.54|1855|1258
1610480400000|2021-01-12 19:40:00|1855.94|1855.14|1853.02|1852.52|1856.57|1855.94|1852.66|1852.07|1164
1610480700000|2021-01-12 19:45:00|1853.04|1852.54|1854.16|1853.66|1854.86|1854.35|1853|1852.37|1027
1610481000000|2021-01-12 19:50:00|1854.27|1853.47|1853.04|1852.54|1854.27|1853.53|1852.76|1852.15|966
1610481300000|2021-01-12 19:55:00|1853.03|1852.53|1854.58|1854.08|1854.63|1854.13|1852.89|1852.35|897
1610481600000|2021-01-12 20:00:00|1854.59|1854.09|1854.06|1853.56|1855.02|1854.45|1853.1|1852.5|986
1610481900000|2021-01-12 20:05:00|1854.21|1853.41|1854.54|1854.04|1854.85|1854.21|1852.72|1852.19|962
1610482200000|2021-01-12 20:10:00|1854.55|1854.05|1854.99|1854.49|1855.75|1855.1|1854.05|1853.46|939
1610482500000|2021-01-12 20:15:00|1855|1854.5|1856.05|1855.55|1856.17|1855.67|1854.58|1854.05|1004
1610482800000|2021-01-12 20:20:00|1856.07|1855.57|1855.68|1855.18|1856.57|1856.07|1855.52|1854.99|1019
1610483100000|2021-01-12 20:25:00|1855.64|1855.14|1855.68|1855.18|1856.14|1855.58|1854.8|1854.1|1087
1610483400000|2021-01-12 20:30:00|1855.69|1855.19|1856.1|1855.6|1856.72|1856.06|1855.42|1854.81|984
1610483700000|2021-01-12 20:35:00|1856.14|1855.64|1856.34|1855.84|1856.81|1856.2|1855.21|1854.71|993
1610484000000|2021-01-12 20:40:00|1856.33|1855.83|1854.93|1854.43|1856.9|1856.29|1854.91|1854.29|1034
1610484300000|2021-01-12 20:45:00|1854.95|1854.45|1856.41|1855.91|1856.6|1856.06|1854.65|1854.15|1167
1610484600000|2021-01-12 20:50:00|1856.42|1855.92|1856.09|1855.29|1857.19|1856.47|1855.56|1855|1088
1610484900000|2021-01-12 20:55:00|1855.93|1855.43|1856.29|1855.49|1857|1856.4|1855.18|1854.57|1466
1610485200000|2021-01-12 21:00:00|1856.34|1855.54|1857.08|1856.28|1857.2|1856.54|1856.28|1855.54|760
1610485500000|2021-01-12 21:05:00|1857.1|1856.3|1856.28|1855.78|1857.22|1856.54|1856.09|1855.42|486
1610485800000|2021-01-12 21:10:00|1856.39|1855.59|1856.24|1855.74|1856.68|1856.06|1855.94|1855.34|309
1610486100000|2021-01-12 21:15:00|1856.23|1855.73|1856.58|1856.08|1856.86|1856.18|1856.14|1855.51|181
1610486400000|2021-01-12 21:20:00|1856.61|1856.11|1856.2|1855.4|1856.87|1856.23|1856.02|1855.37|261
1610486700000|2021-01-12 21:25:00|1856.19|1855.39|1855.87|1855.07|1856.19|1855.47|1855.49|1854.84|280
1610487000000|2021-01-12 21:30:00|1855.72|1855.22|1854.88|1854.38|1856.11|1855.46|1854.63|1853.98|286
1610487300000|2021-01-12 21:35:00|1854.87|1854.37|1855.52|1855.02|1855.68|1855.03|1854.84|1854.22|216
1610487600000|2021-01-12 21:40:00|1855.67|1854.87|1855.4|1854.9|1855.85|1855.21|1855.33|1854.7|201
1610487900000|2021-01-12 21:45:00|1855.33|1854.83|1856.61|1855.81|1856.73|1856.02|1855.29|1854.68|537
1610488200000|2021-01-12 21:50:00|1856.56|1855.76|1855.94|1855.14|1856.86|1856.07|1855.15|1854.53|396
1610488500000|2021-01-12 21:55:00|1855.91|1855.11|1855.15|1854.35|1856.3|1855.11|1854.55|1853.72|306
1610492400000|2021-01-12 23:00:00|1855.63|1854.83|1855.68|1854.88|1856.1|1855.3|1854.52|1853.72|484
1610492700000|2021-01-12 23:05:00|1855.65|1854.85|1854.99|1854.19|1855.98|1855.18|1854.44|1853.64|393
1610493000000|2021-01-12 23:10:00|1855.07|1854.27|1855.51|1854.71|1855.51|1854.86|1854.3|1853.5|323
1610493300000|2021-01-12 23:15:00|1855.52|1854.72|1856.29|1855.49|1856.33|1855.73|1855.34|1854.67|354
1610493600000|2021-01-12 23:20:00|1856.28|1855.48|1856.1|1855.6|1856.36|1855.74|1855.68|1855.01|204
1610493900000|2021-01-12 23:25:00|1856.25|1855.45|1856.5|1856|1856.68|1856.04|1855.79|1855.14|293
1610494200000|2021-01-12 23:30:00|1856.66|1855.86|1855.96|1855.16|1856.66|1855.98|1855.45|1854.8|372
1610494500000|2021-01-12 23:35:00|1855.83|1855.33|1855.85|1855.35|1856.15|1855.52|1855.15|1854.51|424
1610494800000|2021-01-12 23:40:00|1855.86|1855.36|1855.49|1854.69|1856.67|1856.02|1854.77|1854.03|648
1610495100000|2021-01-12 23:45:00|1855.35|1854.85|1855.62|1855.12|1856.63|1855.98|1855.31|1854.63|438
1610495400000|2021-01-12 23:50:00|1855.77|1854.97|1856.43|1855.93|1856.63|1855.98|1855.62|1854.97|274
1610495700000|2021-01-12 23:55:00|1856.58|1855.78|1859.17|1858.67|1859.37|1858.74|1856.42|1855.76|567
1610496000000|2021-01-13 00:00:00|1859.18|1858.68|1859.61|1859.11|1860.38|1859.88|1858.8|1858.17|728
1610496300000|2021-01-13 00:05:00|1859.59|1859.09|1859.76|1859.26|1859.9|1859.35|1858.58|1857.91|531
1610496600000|2021-01-13 00:10:00|1859.74|1859.24|1859.48|1858.98|1859.91|1859.41|1859.1|1858.52|429
1610496900000|2021-01-13 00:15:00|1859.5|1859|1860.33|1859.83|1860.45|1859.89|1859.38|1858.88|415
1610497200000|2021-01-13 00:20:00|1860.3|1859.8|1859.59|1859.09|1860.46|1859.96|1859.34|1858.8|425
1610497500000|2021-01-13 00:25:00|1859.61|1859.11|1859.08|1858.58|1859.92|1859.42|1858.65|1858.15|407
1610497800000|2021-01-13 00:30:00|1859.17|1858.37|1859.01|1858.51|1860.01|1859.37|1858.45|1857.9|792
1610498100000|2021-01-13 00:35:00|1859.03|1858.53|1857.94|1857.44|1859.3|1858.8|1857.85|1857.28|485
1610498400000|2021-01-13 00:40:00|1857.91|1857.41|1858.46|1857.96|1858.74|1858.24|1857.84|1857.2|392
1610498700000|2021-01-13 00:45:00|1858.45|1857.95|1858.28|1857.78|1859.08|1858.58|1858.09|1857.59|385
1610499000000|2021-01-13 00:50:00|1858.29|1857.79|1857.84|1857.34|1858.45|1857.82|1856.72|1856.18|805
1610499300000|2021-01-13 00:55:00|1857.86|1857.36|1857.32|1856.82|1858.02|1857.47|1857.05|1856.38|465
1610499600000|2021-01-13 01:00:00|1857.41|1856.61|1856.17|1855.67|1857.43|1856.93|1855.11|1854.46|1092
1610499900000|2021-01-13 01:05:00|1856.18|1855.68|1855.92|1855.42|1857.03|1856.44|1855.48|1854.98|787
1610500200000|2021-01-13 01:10:00|1855.9|1855.4|1856.53|1856.03|1857|1856.46|1855.73|1855.23|549
1610500500000|2021-01-13 01:15:00|1856.71|1855.91|1855.72|1854.92|1856.71|1856.09|1854.99|1854.41|918
1610500800000|2021-01-13 01:20:00|1855.74|1854.94|1856.7|1856.2|1856.87|1856.22|1855.58|1854.94|579
1610501100000|2021-01-13 01:25:00|1856.67|1856.17|1860.13|1859.63|1860.31|1859.77|1856.46|1855.88|973
1610501400000|2021-01-13 01:30:00|1860.12|1859.62|1862.01|1861.51|1862.41|1861.78|1859.05|1858.49|954
1610501700000|2021-01-13 01:35:00|1862.03|1861.53|1862.02|1861.22|1862.48|1861.73|1860.98|1860.35|1000
1610502000000|2021-01-13 01:40:00|1862|1861.2|1862.42|1861.92|1862.67|1862.04|1861.15|1860.51|898
1610502300000|2021-01-13 01:45:00|1862.41|1861.91|1862.84|1862.34|1863.38|1862.88|1861.78|1861.09|1014
1610502600000|2021-01-13 01:50:00|1862.83|1862.33|1861.69|1861.19|1863.04|1862.4|1861.62|1861.08|788
1610502900000|2021-01-13 01:55:00|1861.7|1861.2|1862.41|1861.91|1862.88|1862.38|1861.65|1861.02|956
1610503200000|2021-01-13 02:00:00|1862.43|1861.93|1861.99|1861.49|1862.77|1862.24|1861.44|1860.79|783
1610503500000|2021-01-13 02:05:00|1861.95|1861.45|1861.71|1860.91|1862.13|1861.56|1860.76|1860.15|703
1610503800000|2021-01-13 02:10:00|1861.54|1861.04|1861.25|1860.75|1861.87|1861.2|1860.87|1860.17|740
1610504100000|2021-01-13 02:15:00|1861.16|1860.66|1861.04|1860.54|1861.6|1861.1|1860.96|1860.38|462
1610504400000|2021-01-13 02:20:00|1861.03|1860.53|1861.91|1861.41|1862.25|1861.65|1861.02|1860.52|330
1610504700000|2021-01-13 02:25:00|1861.92|1861.42|1861.79|1861.29|1862.13|1861.63|1861.38|1860.82|344
1610505000000|2021-01-13 02:30:00|1861.77|1861.27|1861.24|1860.74|1861.77|1861.27|1860.38|1859.73|676
1610505300000|2021-01-13 02:35:00|1861.23|1860.73|1860.84|1860.34|1861.9|1861.4|1860.79|1860.29|520
1610505600000|2021-01-13 02:40:00|1860.83|1860.33|1859.88|1859.38|1860.9|1860.4|1859.72|1859.15|608
1610505900000|2021-01-13 02:45:00|1859.89|1859.39|1858.59|1858.09|1860.4|1859.82|1857.6|1856.92|885
1610506200000|2021-01-13 02:50:00|1858.6|1858.1|1859.25|1858.75|1859.66|1859.14|1858.02|1857.36|760
1610506500000|2021-01-13 02:55:00|1859.24|1858.74|1860.15|1859.65|1860.58|1859.95|1859.18|1858.67|605
1610506800000|2021-01-13 03:00:00|1860.14|1859.64|1860.41|1859.91|1860.48|1859.92|1859.44|1858.85|557
1610507100000|2021-01-13 03:05:00|1860.44|1859.94|1861.98|1861.48|1862.25|1861.65|1860.28|1859.72|694
1610507400000|2021-01-13 03:10:00|1862.11|1861.31|1861.14|1860.64|1862.24|1861.62|1860.27|1859.77|904
1610507700000|2021-01-13 03:15:00|1861.09|1860.59|1860.02|1859.52|1861.42|1860.87|1859.75|1859.18|526
1610508000000|2021-01-13 03:20:00|1860.2|1859.4|1859.7|1859.2|1860.2|1859.54|1859.08|1858.44|573
1610508300000|2021-01-13 03:25:00|1859.69|1859.19|1860.24|1859.74|1860.43|1859.85|1859.28|1858.65|500
1610508600000|2021-01-13 03:30:00|1860.25|1859.75|1859.92|1859.42|1860.63|1860.02|1859.71|1859.08|385
1610508900000|2021-01-13 03:35:00|1859.93|1859.43|1859.59|1859.09|1860.36|1859.83|1859.07|1858.48|330
1610509200000|2021-01-13 03:40:00|1859.58|1859.08|1860.12|1859.62|1860.3|1859.67|1859.53|1858.94|310
1610509500000|2021-01-13 03:45:00|1860.13|1859.63|1859.12|1858.62|1860.33|1859.83|1859.11|1858.55|399
1610509800000|2021-01-13 03:50:00|1859.15|1858.65|1859.37|1858.87|1859.59|1858.96|1858.99|1858.36|355
1610510100000|2021-01-13 03:55:00|1859.55|1858.75|1859.64|1859.14|1859.81|1859.25|1859.2|1858.56|199
1610510400000|2021-01-13 04:00:00|1859.61|1859.11|1859.22|1858.72|1859.96|1859.36|1859.15|1858.53|349
1610510700000|2021-01-13 04:05:00|1859.18|1858.68|1859.75|1859.25|1859.93|1859.32|1859.1|1858.49|363
1610511000000|2021-01-13 04:10:00|1859.74|1859.24|1859.69|1859.19|1860.05|1859.41|1859.6|1859|235
1610511300000|2021-01-13 04:15:00|1859.87|1859.07|1859.61|1859.11|1859.94|1859.32|1859.57|1858.92|236
1610511600000|2021-01-13 04:20:00|1859.74|1858.94|1860.26|1859.76|1860.47|1859.86|1859.59|1858.94|308
1610511900000|2021-01-13 04:25:00|1860.27|1859.77|1860.12|1859.62|1860.5|1860|1859.97|1859.36|387
1610512200000|2021-01-13 04:30:00|1860.1|1859.6|1860.17|1859.67|1860.4|1859.8|1859.89|1859.29|277
1610512500000|2021-01-13 04:35:00|1860.18|1859.68|1861.29|1860.79|1861.3|1860.8|1859.56|1859.06|442
1610512800000|2021-01-13 04:40:00|1861.3|1860.8|1861.08|1860.58|1861.48|1860.98|1860.65|1860.06|438
1610513100000|2021-01-13 04:45:00|1861.07|1860.57|1859.84|1859.34|1861.5|1860.91|1859.78|1859.17|626
1610513400000|2021-01-13 04:50:00|1859.87|1859.37|1860.3|1859.8|1860.39|1859.8|1859.5|1858.85|313
1610513700000|2021-01-13 04:55:00|1860.34|1859.84|1859.99|1859.49|1860.49|1859.91|1859.85|1859.35|274
1610514000000|2021-01-13 05:00:00|1859.98|1859.48|1860.58|1860.08|1860.99|1860.42|1859.98|1859.45|352
1610514300000|2021-01-13 05:05:00|1860.59|1860.09|1860.09|1859.59|1860.78|1860.26|1860.04|1859.54|338
1610514600000|2021-01-13 05:10:00|1860.07|1859.57|1860.12|1859.62|1860.24|1859.74|1859.7|1859.2|355
1610514900000|2021-01-13 05:15:00|1860.11|1859.61|1860.13|1859.63|1860.55|1860.05|1860.01|1859.36|252
1610515200000|2021-01-13 05:20:00|1860.14|1859.64|1859.87|1859.37|1860.26|1859.75|1859.73|1859.23|283
1610515500000|2021-01-13 05:25:00|1859.88|1859.38|1859.6|1859.1|1860.04|1859.54|1859.5|1858.96|329
1610515800000|2021-01-13 05:30:00|1859.61|1859.11|1858.79|1858.29|1860.45|1859.95|1858.22|1857.72|846
1610516100000|2021-01-13 05:35:00|1858.78|1858.28|1857.79|1857.29|1859.01|1858.51|1857.62|1856.98|708
1610516400000|2021-01-13 05:40:00|1857.78|1857.28|1858.4|1857.9|1858.66|1858.16|1857.66|1857.16|561
1610516700000|2021-01-13 05:45:00|1858.41|1857.91|1858.23|1857.73|1858.91|1858.29|1858.05|1857.5|381
1610517000000|2021-01-13 05:50:00|1858.25|1857.75|1858.69|1858.19|1859|1858.35|1858.22|1857.72|400
1610517300000|2021-01-13 05:55:00|1858.65|1858.15|1858.65|1858.15|1858.96|1858.46|1858.22|1857.65|442
1610517600000|2021-01-13 06:00:00|1858.64|1858.14|1861.58|1861.08|1862.42|1861.77|1857.52|1857.02|986
1610517900000|2021-01-13 06:05:00|1861.59|1861.09|1860.53|1860.03|1861.71|1861.12|1860.11|1859.51|818
1610518200000|2021-01-13 06:10:00|1860.65|1859.85|1860.07|1859.57|1860.73|1860.11|1859.65|1859.04|570
1610518500000|2021-01-13 06:15:00|1860.08|1859.58|1861.12|1860.62|1861.21|1860.63|1860.08|1859.51|591
1610518800000|2021-01-13 06:20:00|1861.04|1860.54|1861.02|1860.52|1861.57|1861.07|1860.49|1859.87|657
1610519100000|2021-01-13 06:25:00|1861.04|1860.54|1861.55|1861.05|1862.32|1861.75|1860.53|1860|618
1610519400000|2021-01-13 06:30:00|1861.7|1860.9|1859.98|1859.48|1861.9|1861.32|1859.94|1859.31|797
1610519700000|2021-01-13 06:35:00|1859.97|1859.47|1859.51|1859.01|1860.25|1859.63|1858.67|1858.14|721
1610520000000|2021-01-13 06:40:00|1859.59|1859.09|1859.95|1859.45|1859.95|1859.45|1859.1|1858.46|599
1610520300000|2021-01-13 06:45:00|1859.96|1859.46|1860.75|1860.25|1861.18|1860.61|1859.41|1858.87|595
1610520600000|2021-01-13 06:50:00|1860.76|1860.26|1859.23|1858.43|1861.11|1860.47|1859.1|1858.43|604
1610520900000|2021-01-13 06:55:00|1859.09|1858.59|1859.73|1859.23|1860.04|1859.42|1859.03|1858.42|550
1610521200000|2021-01-13 07:00:00|1859.76|1859.26|1859.56|1859.06|1860|1859.49|1858.51|1857.85|623
1610521500000|2021-01-13 07:05:00|1859.52|1859.02|1859.87|1859.37|1860.32|1859.69|1859.5|1858.89|515
1610521800000|2021-01-13 07:10:00|1860.01|1859.21|1859.23|1858.73|1860.3|1859.8|1859.04|1858.42|534
1610522100000|2021-01-13 07:15:00|1859.24|1858.74|1859.8|1859.3|1859.89|1859.39|1859.07|1858.5|537
1610522400000|2021-01-13 07:20:00|1859.84|1859.34|1859.77|1859.27|1860.82|1860.19|1859.65|1859.11|653
1610522700000|2021-01-13 07:25:00|1859.76|1859.26|1860.34|1859.84|1860.45|1859.84|1859.63|1859.01|547
1610523000000|2021-01-13 07:30:00|1860.37|1859.87|1861.94|1861.44|1863.3|1862.65|1859.75|1859.12|925
1610523300000|2021-01-13 07:35:00|1861.95|1861.45|1860.51|1860.01|1862.09|1861.56|1860.18|1859.57|854
1610523600000|2021-01-13 07:40:00|1860.52|1860.02|1858.82|1858.32|1860.71|1860.21|1858.22|1857.72|1171
1610523900000|2021-01-13 07:45:00|1858.94|1858.14|1858.58|1858.08|1860.59|1860.09|1858.34|1857.82|862
1610524200000|2021-01-13 07:50:00|1858.59|1858.09|1859.13|1858.63|1860.21|1859.65|1858.35|1857.77|681
1610524500000|2021-01-13 07:55:00|1859.14|1858.64|1857.87|1857.37|1859.28|1858.78|1857.86|1857.36|790
1610524800000|2021-01-13 08:00:00|1857.85|1857.35|1856.81|1856.31|1858.05|1857.55|1855.42|1854.92|1250
1610525100000|2021-01-13 08:05:00|1856.79|1856.29|1856.71|1856.21|1857.73|1857.2|1855.4|1854.9|1055
1610525400000|2021-01-13 08:10:00|1856.69|1856.19|1857.43|1856.93|1858.21|1857.71|1856.69|1856.1|904
1610525700000|2021-01-13 08:15:00|1857.42|1856.92|1858|1857.5|1858.18|1857.63|1856.8|1856.3|723
1610526000000|2021-01-13 08:20:00|1858.01|1857.51|1857.4|1856.9|1858.54|1857.96|1857.11|1856.49|779
1610526300000|2021-01-13 08:25:00|1857.37|1856.87|1857.03|1856.53|1857.83|1857.29|1856.71|1856.08|674
1610526600000|2021-01-13 08:30:00|1857.05|1856.55|1855.58|1855.08|1857.26|1856.7|1854.66|1854.16|986
1610526900000|2021-01-13 08:35:00|1855.43|1854.93|1856.12|1855.62|1856.71|1856.16|1855.08|1854.58|928
1610527200000|2021-01-13 08:40:00|1856.14|1855.64|1856.89|1856.39|1857.19|1856.64|1855.85|1855.21|991
1610527500000|2021-01-13 08:45:00|1856.91|1856.41|1857.27|1856.77|1858.32|1857.82|1856.5|1856|910
1610527800000|2021-01-13 08:50:00|1857.28|1856.78|1858.05|1857.55|1858.32|1857.82|1856.84|1856.34|768
1610528100000|2021-01-13 08:55:00|1858.01|1857.51|1857.52|1857.02|1858.14|1857.64|1857.22|1856.72|800
1610528400000|2021-01-13 09:00:00|1857.53|1857.03|1855.9|1855.4|1857.82|1857.32|1855.9|1855.4|693
1610528700000|2021-01-13 09:05:00|1855.95|1855.45|1856.02|1855.52|1856.59|1856.04|1855.69|1855.05|585
1610529000000|2021-01-13 09:10:00|1856.03|1855.53|1850.29|1849.79|1856.36|1855.86|1849.99|1849.49|1263
1610529300000|2021-01-13 09:15:00|1850.19|1849.69|1851.85|1851.35|1852.29|1851.72|1849.72|1849.2|1449
1610529600000|2021-01-13 09:20:00|1851.95|1851.15|1852.07|1851.57|1852.77|1852.24|1851.02|1850.52|895
1610529900000|2021-01-13 09:25:00|1852.06|1851.56|1852.87|1852.37|1853.1|1852.6|1851.85|1851.35|707
1610530200000|2021-01-13 09:30:00|1852.82|1852.32|1853.22|1852.72|1853.74|1853.24|1852.79|1852.29|718
1610530500000|2021-01-13 09:35:00|1853.23|1852.73|1853.95|1853.45|1854.38|1853.88|1852.72|1852.15|624
1610530800000|2021-01-13 09:40:00|1853.92|1853.42|1854.28|1853.78|1854.48|1853.98|1853.58|1853.07|546
1610531100000|2021-01-13 09:45:00|1854.29|1853.79|1855.97|1855.47|1856.42|1855.79|1853.64|1853.14|880
1610531400000|2021-01-13 09:50:00|1856|1855.5|1856.29|1855.79|1857.77|1857.26|1855.98|1855.4|1024
1610531700000|2021-01-13 09:55:00|1856.25|1855.75|1855.67|1855.17|1856.46|1855.96|1855.62|1855.02|638
1610532000000|2021-01-13 10:00:00|1855.66|1855.16|1854.9|1854.4|1855.84|1855.26|1854.88|1854.38|730
1610532300000|2021-01-13 10:05:00|1854.91|1854.41|1856.34|1855.84|1856.79|1856.29|1854.74|1854.24|641
1610532600000|2021-01-13 10:10:00|1856.49|1855.69|1855.86|1855.36|1856.69|1856.09|1855.44|1854.83|692
1610532900000|2021-01-13 10:15:00|1855.85|1855.35|1855.7|1855.2|1856.41|1855.83|1855.47|1854.87|691
1610533200000|2021-01-13 10:20:00|1855.68|1855.18|1856.18|1855.68|1856.63|1855.99|1855.68|1855.15|570
1610533500000|2021-01-13 10:25:00|1856.21|1855.71|1853.82|1853.32|1856.38|1855.75|1853.38|1852.88|730
1610533800000|2021-01-13 10:30:00|1853.81|1853.31|1853.54|1853.04|1854.01|1853.37|1852.55|1851.92|985
1610534100000|2021-01-13 10:35:00|1853.5|1853|1853.38|1852.88|1854.49|1853.87|1853.03|1852.41|754
1610534400000|2021-01-13 10:40:00|1853.37|1852.87|1854.68|1854.18|1855.18|1854.64|1853.26|1852.62|674
1610534700000|2021-01-13 10:45:00|1854.64|1854.14|1855.44|1854.94|1855.74|1855.18|1854.1|1853.48|721
1610535000000|2021-01-13 10:50:00|1855.41|1854.91|1856.57|1856.07|1857.51|1856.96|1855.4|1854.76|805
1610535300000|2021-01-13 10:55:00|1856.54|1856.04|1854.65|1854.15|1856.79|1856.21|1854.52|1853.9|765
1610535600000|2021-01-13 11:00:00|1854.64|1854.14|1854.36|1853.86|1855.13|1854.59|1854.18|1853.63|668
1610535900000|2021-01-13 11:05:00|1854.37|1853.87|1855.77|1855.27|1855.93|1855.29|1853.87|1853.37|662
1610536200000|2021-01-13 11:10:00|1855.78|1855.28|1854.62|1854.12|1856.81|1856.19|1854.58|1853.94|683
1610536500000|2021-01-13 11:15:00|1854.65|1854.15|1854.72|1854.22|1855.11|1854.46|1854.07|1853.44|595
1610536800000|2021-01-13 11:20:00|1854.71|1854.21|1854.53|1854.03|1855.05|1854.45|1853.49|1852.99|720
1610537100000|2021-01-13 11:25:00|1854.54|1854.04|1854.91|1854.41|1855.58|1854.96|1854.53|1853.94|604
1610537400000|2021-01-13 11:30:00|1854.92|1854.42|1855.24|1854.74|1855.86|1855.36|1854.29|1853.66|645
1610537700000|2021-01-13 11:35:00|1855.22|1854.72|1854.53|1854.03|1855.37|1854.74|1853.72|1853.22|752
1610538000000|2021-01-13 11:40:00|1854.54|1854.04|1855.55|1855.05|1855.79|1855.25|1854.32|1853.7|688
1610538300000|2021-01-13 11:45:00|1855.57|1855.07|1855.38|1854.88|1855.82|1855.32|1855.05|1854.49|570
1610538600000|2021-01-13 11:50:00|1855.37|1854.87|1854.98|1854.48|1855.69|1855.09|1854.7|1854.06|531
1610538900000|2021-01-13 11:55:00|1854.96|1854.46|1852.9|1852.4|1855.17|1854.55|1852.74|1852.24|859
1610539200000|2021-01-13 12:00:00|1852.94|1852.44|1853.76|1853.26|1854.97|1854.37|1852.65|1852.15|1024
1610539500000|2021-01-13 12:05:00|1853.79|1853.29|1854.23|1853.73|1854.62|1854.09|1852.16|1851.55|913
1610539800000|2021-01-13 12:10:00|1854.27|1853.77|1854.72|1854.22|1855.72|1855.22|1853.66|1853.04|853
1610540100000|2021-01-13 12:15:00|1854.87|1854.07|1854.96|1854.46|1855.25|1854.61|1854.27|1853.66|653
1610540400000|2021-01-13 12:20:00|1855.11|1854.31|1855.46|1854.96|1855.7|1855.15|1854.46|1853.96|820
1610540700000|2021-01-13 12:25:00|1855.45|1854.95|1853.79|1853.29|1855.68|1855.08|1853.58|1853.05|1006
1610541000000|2021-01-13 12:30:00|1853.77|1853.27|1855.26|1854.76|1856.13|1855.62|1853.46|1852.92|1016
1610541300000|2021-01-13 12:35:00|1855.14|1854.64|1855.71|1855.21|1855.86|1855.28|1854.91|1854.29|655
1610541600000|2021-01-13 12:40:00|1855.7|1855.2|1855.24|1854.74|1856.22|1855.67|1855.08|1854.47|645
1610541900000|2021-01-13 12:45:00|1855.2|1854.7|1854.98|1854.48|1855.76|1855.26|1854.46|1853.96|772
1610542200000|2021-01-13 12:50:00|1854.97|1854.47|1854.78|1854.28|1855.94|1855.41|1854.31|1853.75|1083
1610542500000|2021-01-13 12:55:00|1854.71|1854.21|1855.03|1854.53|1855.67|1855.17|1853.36|1852.86|1127
1610542800000|2021-01-13 13:00:00|1855.12|1854.62|1853.79|1853.29|1855.93|1855.3|1853.39|1852.8|1210
1610543100000|2021-01-13 13:05:00|1853.78|1853.28|1851.35|1850.85|1854.37|1853.87|1850.18|1849.38|1430
1610543400000|2021-01-13 13:10:00|1851.36|1850.86|1852.29|1851.79|1853.57|1853.04|1851|1850.5|1346
1610543700000|2021-01-13 13:15:00|1852.32|1851.82|1851.77|1851.27|1852.67|1852.17|1850.92|1850.32|1112
1610544000000|2021-01-13 13:20:00|1851.79|1851.29|1854.49|1853.99|1855.03|1854.53|1851.09|1850.59|1293
1610544300000|2021-01-13 13:25:00|1854.53|1854.03|1854.29|1853.49|1854.82|1854.32|1853.64|1853.06|937
1610544600000|2021-01-13 13:30:00|1854.35|1853.55|1857.94|1857.44|1858.79|1858.23|1854.08|1853.28|1568
1610544900000|2021-01-13 13:35:00|1857.91|1857.41|1857.97|1857.47|1858.82|1858.31|1857.16|1856.57|1326
1610545200000|2021-01-13 13:40:00|1857.96|1857.46|1859.32|1858.82|1859.61|1858.99|1857.91|1857.41|1290
1610545500000|2021-01-13 13:45:00|1859.31|1858.81|1857.74|1857.24|1859.36|1858.86|1856.59|1856.09|1151
1610545800000|2021-01-13 13:50:00|1857.73|1857.23|1858.58|1858.08|1858.85|1858.32|1857.49|1856.85|1022
1610546100000|2021-01-13 13:55:00|1858.6|1858.1|1858.3|1857.8|1859.57|1858.94|1857.37|1856.87|1118
1610546400000|2021-01-13 14:00:00|1858.35|1857.85|1858.75|1858.25|1858.96|1858.46|1857.48|1856.84|1091
1610546700000|2021-01-13 14:05:00|1858.76|1858.26|1860.81|1860.31|1861.58|1861.08|1858.71|1858.21|1318
1610547000000|2021-01-13 14:10:00|1860.84|1860.34|1859.73|1859.23|1860.84|1860.34|1859.11|1858.58|1029
1610547300000|2021-01-13 14:15:00|1859.72|1859.22|1858.73|1858.23|1860.53|1860.03|1858.32|1857.82|1183
1610547600000|2021-01-13 14:20:00|1858.74|1858.24|1857.05|1856.55|1858.76|1858.26|1857.04|1856.41|1105
1610547900000|2021-01-13 14:25:00|1857.04|1856.54|1852.34|1851.84|1857.76|1857.26|1852.29|1851.79|1370
1610548200000|2021-01-13 14:30:00|1852.46|1851.96|1855|1854.5|1856.08|1855.58|1852.37|1851.87|1573
1610548500000|2021-01-13 14:35:00|1854.99|1854.49|1855.31|1854.81|1855.56|1855.06|1853.96|1853.37|1280
1610548800000|2021-01-13 14:40:00|1855.3|1854.8|1853.26|1852.76|1856.08|1855.58|1853.26|1852.76|1365
1610549100000|2021-01-13 14:45:00|1853.27|1852.77|1857.89|1857.39|1858.92|1858.42|1853.24|1852.74|1612
1610549400000|2021-01-13 14:50:00|1857.88|1857.38|1859.19|1858.69|1860.28|1859.78|1857.67|1857.17|1447
1610549700000|2021-01-13 14:55:00|1859.18|1858.68|1858.8|1858.3|1859.8|1859.28|1858.03|1857.53|1288
1610550000000|2021-01-13 15:00:00|1858.81|1858.31|1858.17|1857.67|1859.17|1858.67|1857.06|1856.56|1385
1610550300000|2021-01-13 15:05:00|1858.14|1857.64|1857.86|1857.36|1858.7|1858.15|1857.61|1857.11|1195
1610550600000|2021-01-13 15:10:00|1857.87|1857.37|1858.84|1858.34|1858.87|1858.37|1857.05|1856.55|1127
1610550900000|2021-01-13 15:15:00|1858.85|1858.35|1859.8|1859.3|1860.45|1859.95|1858.59|1858.09|1279
1610551200000|2021-01-13 15:20:00|1859.82|1859.32|1858.77|1858.27|1859.91|1859.41|1858.75|1858.25|1211
1610551500000|2021-01-13 15:25:00|1858.76|1858.26|1858.72|1858.22|1859.45|1858.95|1858.37|1857.87|1045
1610551800000|2021-01-13 15:30:00|1858.73|1858.23|1859.76|1859.26|1860.47|1859.97|1858.39|1857.89|1341
1610552100000|2021-01-13 15:35:00|1859.78|1859.28|1859.95|1859.45|1860.67|1860.17|1859.24|1858.74|1393
1610552400000|2021-01-13 15:40:00|1859.94|1859.44|1859.73|1859.23|1860.28|1859.78|1859.29|1858.79|1412
1610552700000|2021-01-13 15:45:00|1859.76|1859.26|1859.47|1858.97|1860.08|1859.5|1858.98|1858.48|1287
1610553000000|2021-01-13 15:50:00|1859.46|1858.96|1859.25|1858.75|1859.63|1859.13|1858.23|1857.73|1244
1610553300000|2021-01-13 15:55:00|1859.26|1858.76|1858.34|1857.84|1859.38|1858.88|1857.69|1857.19|1264
1610553600000|2021-01-13 16:00:00|1858.38|1857.88|1859|1858.5|1860.03|1859.53|1858.13|1857.63|1119
1610553900000|2021-01-13 16:05:00|1859.01|1858.51|1859.75|1859.25|1859.86|1859.36|1858.77|1858.27|919
1610554200000|2021-01-13 16:10:00|1859.74|1859.24|1858.51|1858.01|1859.97|1859.47|1857.97|1857.47|990
1610554500000|2021-01-13 16:15:00|1858.49|1857.99|1857.48|1856.98|1858.99|1858.49|1857.06|1856.56|945
1610554800000|2021-01-13 16:20:00|1857.49|1856.99|1857.97|1857.47|1858.32|1857.82|1857.18|1856.68|814
1610555100000|2021-01-13 16:25:00|1857.96|1857.46|1858.97|1858.47|1859.49|1858.99|1857.54|1857.04|1063
1610555400000|2021-01-13 16:30:00|1858.98|1858.48|1857.78|1857.28|1859.11|1858.61|1857.78|1857.28|878
1610555700000|2021-01-13 16:35:00|1857.79|1857.29|1858.52|1858.02|1859.07|1858.57|1857.78|1857.28|858
1610556000000|2021-01-13 16:40:00|1858.55|1858.05|1858.08|1857.58|1858.65|1858.15|1857.96|1857.46|834
1610556300000|2021-01-13 16:45:00|1858.07|1857.57|1858.4|1857.9|1859.02|1858.52|1857.99|1857.49|685
1610556600000|2021-01-13 16:50:00|1858.41|1857.91|1857.59|1857.09|1858.72|1858.22|1856.93|1856.43|778
1610556900000|2021-01-13 16:55:00|1857.55|1857.05|1857.74|1857.24|1858.48|1857.9|1857.32|1856.82|674
1610557200000|2021-01-13 17:00:00|1857.71|1857.21|1857.91|1857.41|1858.3|1857.8|1857.3|1856.8|632
1610557500000|2021-01-13 17:05:00|1857.92|1857.42|1857.84|1857.34|1858.12|1857.62|1857.66|1857.04|646
1610557800000|2021-01-13 17:10:00|1857.86|1857.36|1857.5|1857|1857.96|1857.46|1857.32|1856.82|653
1610558100000|2021-01-13 17:15:00|1857.51|1857.01|1856|1855.5|1857.71|1857.21|1856|1855.5|987
1610558400000|2021-01-13 17:20:00|1856.01|1855.51|1856.19|1855.69|1856.73|1856.23|1855.93|1855.43|973
1610558700000|2021-01-13 17:25:00|1856.2|1855.7|1856.61|1856.11|1856.96|1856.46|1856.15|1855.65|758
1610559000000|2021-01-13 17:30:00|1856.62|1856.12|1855.97|1855.47|1856.86|1856.36|1855.5|1854.91|752
1610559300000|2021-01-13 17:35:00|1855.99|1855.49|1855.21|1854.71|1856.52|1856.02|1854.97|1854.47|806
1610559600000|2021-01-13 17:40:00|1855.25|1854.75|1853.76|1853.26|1855.43|1854.93|1853.11|1852.61|966
1610559900000|2021-01-13 17:45:00|1853.78|1853.28|1855.4|1854.9|1855.52|1855.02|1853.68|1853.18|861
1610560200000|2021-01-13 17:50:00|1855.37|1854.87|1855.87|1855.37|1856.35|1855.85|1855.16|1854.66|827
1610560500000|2021-01-13 17:55:00|1855.88|1855.38|1856.1|1855.6|1856.5|1856|1855.72|1855.22|688
1610560800000|2021-01-13 18:00:00|1856.09|1855.59|1858.18|1857.68|1858.3|1857.8|1855.92|1855.42|1036
1610561100000|2021-01-13 18:05:00|1858.17|1857.67|1859.08|1858.58|1859.17|1858.67|1858.13|1857.63|980
1610561400000|2021-01-13 18:10:00|1859.09|1858.59|1859.24|1858.74|1859.44|1858.94|1858.64|1858.14|925
1610561700000|2021-01-13 18:15:00|1859.23|1858.73|1857.48|1856.98|1859.25|1858.75|1857.36|1856.86|881
1610562000000|2021-01-13 18:20:00|1857.45|1856.95|1857.05|1856.55|1857.74|1857.24|1857.01|1856.51|741
1610562300000|2021-01-13 18:25:00|1857.03|1856.53|1855.95|1855.45|1857.03|1856.53|1854.87|1854.37|1047
1610562600000|2021-01-13 18:30:00|1855.98|1855.48|1856.71|1856.21|1856.99|1856.49|1855.93|1855.43|719
1610562900000|2021-01-13 18:35:00|1856.7|1856.2|1855.75|1855.25|1856.89|1856.39|1855.71|1855.21|589
1610563200000|2021-01-13 18:40:00|1855.76|1855.26|1855.6|1855.1|1855.81|1855.31|1854.84|1854.34|696
1610563500000|2021-01-13 18:45:00|1855.59|1855.09|1855.04|1854.54|1855.9|1855.4|1854.69|1854.19|646
1610563800000|2021-01-13 18:50:00|1855.05|1854.55|1855.27|1854.77|1855.58|1855.08|1854.72|1854.22|672
1610564100000|2021-01-13 18:55:00|1855.28|1854.78|1855.06|1854.56|1855.5|1855|1854.51|1854.01|663
1610564400000|2021-01-13 19:00:00|1855.05|1854.55|1854.6|1854.1|1855.26|1854.76|1854.18|1853.68|893
1610564700000|2021-01-13 19:05:00|1854.58|1854.08|1854.82|1854.32|1855.23|1854.73|1853.94|1853.44|754
1610565000000|2021-01-13 19:10:00|1854.81|1854.31|1856|1855.5|1856.03|1855.53|1854.65|1854.15|700
1610565300000|2021-01-13 19:15:00|1855.99|1855.49|1855.12|1854.62|1856.16|1855.66|1854.98|1854.48|647
1610565600000|2021-01-13 19:20:00|1855.14|1854.64|1854.86|1854.36|1855.18|1854.68|1853.69|1853.19|743
1610565900000|2021-01-13 19:25:00|1854.83|1854.33|1854.78|1854.28|1854.86|1854.36|1853.85|1853.35|720
1610566200000|2021-01-13 19:30:00|1854.77|1854.27|1854.67|1854.17|1855.15|1854.65|1854.39|1853.89|650
1610566500000|2021-01-13 19:35:00|1854.68|1854.18|1854.24|1853.74|1854.96|1854.46|1853.99|1853.49|626
1610566800000|2021-01-13 19:40:00|1854.25|1853.75|1853.8|1853.3|1854.36|1853.86|1853.3|1852.8|776
1610567100000|2021-01-13 19:45:00|1853.74|1853.24|1853.62|1853.12|1854.08|1853.58|1853.48|1852.98|615
1610567400000|2021-01-13 19:50:00|1853.63|1853.13|1854.02|1853.52|1854.17|1853.67|1853.35|1852.85|616
1610567700000|2021-01-13 19:55:00|1853.98|1853.48|1853.82|1853.32|1854.15|1853.64|1853.45|1852.95|788
1610568000000|2021-01-13 20:00:00|1853.84|1853.34|1853.47|1852.97|1854.54|1854|1853.3|1852.8|765
1610568300000|2021-01-13 20:05:00|1853.46|1852.96|1853.95|1853.45|1854.38|1853.88|1853.42|1852.92|704
1610568600000|2021-01-13 20:10:00|1853.96|1853.46|1853.68|1853.18|1854.19|1853.69|1853.25|1852.75|470
1610568900000|2021-01-13 20:15:00|1853.66|1853.16|1853.27|1852.77|1853.79|1853.29|1852.81|1852.31|756
1610569200000|2021-01-13 20:20:00|1853.29|1852.79|1853.43|1852.93|1853.53|1853.03|1853.09|1852.59|657
1610569500000|2021-01-13 20:25:00|1853.44|1852.94|1853.97|1853.47|1854.23|1853.73|1853.41|1852.91|561
1610569800000|2021-01-13 20:30:00|1853.98|1853.48|1853.38|1852.88|1854.27|1853.69|1853.18|1852.55|569
1610570100000|2021-01-13 20:35:00|1853.36|1852.86|1853.04|1852.54|1853.74|1853.24|1852.88|1852.36|754
1610570400000|2021-01-13 20:40:00|1853|1852.5|1852.84|1852.34|1853.17|1852.56|1851.2|1850.7|879
1610570700000|2021-01-13 20:45:00|1852.85|1852.35|1851.22|1850.72|1853.11|1852.48|1851.09|1850.51|933
1610571000000|2021-01-13 20:50:00|1851.25|1850.75|1849.38|1848.88|1851.47|1850.97|1847.27|1846.77|1320
1610571300000|2021-01-13 20:55:00|1849.47|1848.97|1849.13|1848.63|1849.55|1849.05|1846.15|1845.65|1304
1610571600000|2021-01-13 21:00:00|1849.05|1848.55|1848.15|1847.65|1849.54|1849.04|1847.91|1847.41|695
1610571900000|2021-01-13 21:05:00|1848.23|1847.43|1848.81|1848.31|1849.21|1848.64|1847.69|1847.11|479
1610572200000|2021-01-13 21:10:00|1848.96|1848.16|1849.01|1848.51|1849.39|1848.78|1847.5|1847|501
1610572500000|2021-01-13 21:15:00|1849.15|1848.35|1848.73|1847.93|1849.6|1848.92|1848.31|1847.69|444
1610572800000|2021-01-13 21:20:00|1848.74|1847.94|1849.35|1848.85|1849.78|1849.13|1848.29|1847.7|331
1610573100000|2021-01-13 21:25:00|1849.37|1848.87|1849.18|1848.38|1849.51|1848.94|1848.81|1848.15|221
1610573400000|2021-01-13 21:30:00|1849.04|1848.54|1848.88|1848.38|1849.13|1848.63|1848.37|1847.72|225
1610573700000|2021-01-13 21:35:00|1848.74|1848.24|1848.13|1847.33|1848.89|1848.24|1848.11|1847.31|246
1610574000000|2021-01-13 21:40:00|1848.14|1847.34|1847.51|1846.71|1848.58|1847.9|1847.36|1846.56|401
1610574300000|2021-01-13 21:45:00|1847.54|1846.74|1844.42|1843.62|1847.62|1846.83|1842.3|1841.8|540
1610574600000|2021-01-13 21:50:00|1844.5|1843.7|1845.22|1844.42|1846|1845.2|1844.02|1843.22|545
1610574900000|2021-01-13 21:55:00|1845.25|1844.45|1845.66|1844.86|1846.44|1845.13|1844.31|1843.51|438
1610578800000|2021-01-13 23:00:00|1847.25|1846.45|1848.06|1847.26|1848.25|1847.45|1846.85|1846.05|506
1610579100000|2021-01-13 23:05:00|1848.02|1847.22|1848.57|1847.77|1848.69|1847.89|1847.88|1847.08|388
1610579400000|2021-01-13 23:10:00|1848.54|1847.74|1848.89|1848.09|1848.99|1848.22|1848.22|1847.42|334
1610579700000|2021-01-13 23:15:00|1848.88|1848.08|1848.88|1848.08|1848.96|1848.3|1848.52|1847.88|255
1610580000000|2021-01-13 23:20:00|1848.87|1848.07|1848.05|1847.25|1848.88|1848.08|1847.81|1847.19|350
1610580300000|2021-01-13 23:25:00|1848.07|1847.27|1847.62|1846.82|1848.57|1847.77|1847.21|1846.41|300
1610580600000|2021-01-13 23:30:00|1847.59|1846.79|1848.71|1847.91|1848.71|1848.12|1847.14|1846.42|384
1610580900000|2021-01-13 23:35:00|1848.69|1847.89|1849.04|1848.24|1849.07|1848.48|1848.21|1847.55|430
1610581200000|2021-01-13 23:40:00|1849.05|1848.25|1848.67|1847.87|1849.23|1848.55|1848.09|1847.4|363
1610581500000|2021-01-13 23:45:00|1848.65|1847.85|1849.23|1848.43|1849.36|1848.71|1848.54|1847.74|344
1610581800000|2021-01-13 23:50:00|1849.22|1848.42|1849.16|1848.36|1849.53|1848.9|1849.04|1848.34|292
1610582100000|2021-01-13 23:55:00|1849.15|1848.35|1848.85|1848.05|1849.41|1848.76|1848.63|1848.04|327
1610582400000|2021-01-14 00:00:00|1848.86|1848.06|1849.07|1848.27|1849.32|1848.69|1848.24|1847.61|451
1610582700000|2021-01-14 00:05:00|1849.01|1848.21|1847.91|1847.11|1849.03|1848.37|1847.19|1846.57|410
1610583000000|2021-01-14 00:10:00|1847.88|1847.08|1847.81|1847.01|1849.13|1848.49|1847.42|1846.83|751
1610583300000|2021-01-14 00:15:00|1846.33|1845.83|1847.29|1846.49|1847.62|1846.86|1845.14|1844.64|655
1610583600000|2021-01-14 00:20:00|1847.12|1846.62|1847.75|1846.95|1848.13|1847.46|1847|1846.39|350
1610583900000|2021-01-14 00:25:00|1847.73|1846.93|1848|1847.2|1848.1|1847.47|1847.51|1846.72|331
1610584200000|2021-01-14 00:30:00|1848.04|1847.24|1847.24|1846.44|1848.19|1847.54|1846.82|1846.29|404
1610584500000|2021-01-14 00:35:00|1847.19|1846.39|1848.17|1847.67|1848.25|1847.71|1846.99|1846.34|406
1610584800000|2021-01-14 00:40:00|1848.23|1847.73|1848.18|1847.68|1848.46|1847.82|1848.08|1847.38|313
1610585100000|2021-01-14 00:45:00|1848.2|1847.7|1848.37|1847.87|1848.7|1848.06|1848.16|1847.52|281
1610585400000|2021-01-14 00:50:00|1848.5|1847.7|1849.31|1848.51|1849.37|1848.7|1848.19|1847.53|523
1610585700000|2021-01-14 00:55:00|1849.3|1848.5|1849.36|1848.56|1849.46|1848.86|1848.6|1847.96|436
1610586000000|2021-01-14 01:00:00|1849.45|1848.65|1849.07|1848.27|1850.32|1849.67|1848.77|1848.14|1044
1610586300000|2021-01-14 01:05:00|1849.03|1848.23|1850.14|1849.34|1850.18|1849.58|1848.31|1847.64|795
1610586600000|2021-01-14 01:10:00|1850.13|1849.33|1851.28|1850.48|1851.38|1850.59|1849.69|1849.04|779
1610586900000|2021-01-14 01:15:00|1851.29|1850.49|1852.51|1851.71|1852.7|1852.02|1850.8|1850.03|1032
1610587200000|2021-01-14 01:20:00|1852.5|1851.7|1851.03|1850.53|1852.51|1851.71|1850.94|1850.24|872
1610587500000|2021-01-14 01:25:00|1851.04|1850.54|1851.16|1850.36|1851.48|1850.85|1850.73|1850.05|599
1610587800000|2021-01-14 01:30:00|1851.18|1850.38|1851.28|1850.48|1851.71|1851.09|1850.62|1850.01|683
1610588100000|2021-01-14 01:35:00|1851.27|1850.47|1850.22|1849.42|1851.5|1850.82|1849.79|1849.14|773
1610588400000|2021-01-14 01:40:00|1850.18|1849.38|1850.91|1850.11|1851.35|1850.68|1849.49|1848.9|735
1610588700000|2021-01-14 01:45:00|1850.97|1850.17|1850.6|1850.1|1851.16|1850.53|1850.27|1849.7|656
1610589000000|2021-01-14 01:50:00|1850.57|1850.07|1850.26|1849.46|1850.68|1850.07|1849.12|1848.5|1013
1610589300000|2021-01-14 01:55:00|1850.18|1849.68|1849.8|1849|1850.63|1850.01|1849.42|1848.62|506
1610589600000|2021-01-14 02:00:00|1849.75|1848.95|1848.95|1848.45|1849.89|1849.14|1848.69|1848.11|806
1610589900000|2021-01-14 02:05:00|1848.9|1848.4|1848.17|1847.37|1849.13|1848.42|1847.45|1846.82|964
1610590200000|2021-01-14 02:10:00|1848.14|1847.34|1847.96|1847.16|1849.09|1848.51|1847.46|1846.9|849
1610590500000|2021-01-14 02:15:00|1847.97|1847.17|1847.22|1846.42|1848.49|1847.87|1847.14|1846.34|845
1610590800000|2021-01-14 02:20:00|1847.14|1846.34|1843.73|1842.93|1847.33|1846.53|1841.61|1841.11|1209
1610591100000|2021-01-14 02:25:00|1843.75|1842.95|1839.5|1838.7|1844.58|1843.82|1839.22|1838.42|1173
1610591400000|2021-01-14 02:30:00|1839.47|1838.67|1836.18|1835.38|1840.54|1839.74|1829.67|1828.36|1950
1610591700000|2021-01-14 02:35:00|1836.14|1835.34|1836.75|1835.95|1837.02|1836.23|1833.9|1833.1|1559
1610592000000|2021-01-14 02:40:00|1836.7|1835.9|1839.09|1838.29|1839.91|1839.11|1836.56|1835.76|1332
1610592300000|2021-01-14 02:45:00|1839.03|1838.23|1838.95|1838.15|1839.35|1838.64|1837.95|1837.4|1060
1610592600000|2021-01-14 02:50:00|1838.94|1838.14|1840.42|1839.62|1841|1840.27|1838.65|1837.93|945
1610592900000|2021-01-14 02:55:00|1840.47|1839.67|1840.28|1839.48|1842.07|1841.35|1840.12|1839.44|1123
1610593200000|2021-01-14 03:00:00|1840.31|1839.51|1839.15|1838.35|1840.7|1840.04|1838.25|1837.75|874
1610593500000|2021-01-14 03:05:00|1839.14|1838.34|1836.91|1836.11|1840.3|1839.5|1836.66|1836.03|1020
1610593800000|2021-01-14 03:10:00|1836.9|1836.1|1835.43|1834.63|1838.86|1838.12|1834.71|1833.91|1036
1610594100000|2021-01-14 03:15:00|1835.42|1834.62|1839.16|1838.66|1839.6|1838.8|1835.42|1834.62|1062
1610594400000|2021-01-14 03:20:00|1839.32|1838.52|1838.84|1838.04|1840.16|1839.5|1838.81|1838.04|679
1610594700000|2021-01-14 03:25:00|1838.83|1838.03|1838.33|1837.53|1839.51|1838.73|1837.73|1837.1|632
1610595000000|2021-01-14 03:30:00|1838.32|1837.52|1837.3|1836.8|1839.27|1838.64|1837.07|1836.47|712
1610595300000|2021-01-14 03:35:00|1837.45|1836.65|1839.3|1838.5|1839.64|1838.94|1837.17|1836.59|526
1610595600000|2021-01-14 03:40:00|1839.29|1838.49|1838.52|1838.02|1839.42|1838.75|1838.38|1837.72|400
1610595900000|2021-01-14 03:45:00|1838.5|1838|1839.2|1838.4|1839.56|1838.94|1838.25|1837.49|508
1610596200000|2021-01-14 03:50:00|1839.21|1838.41|1839.63|1838.83|1840.14|1839.45|1839.14|1838.36|569
1610596500000|2021-01-14 03:55:00|1839.69|1838.89|1839.67|1838.87|1840.24|1839.44|1839.36|1838.7|460
1610596800000|2021-01-14 04:00:00|1839.73|1838.93|1839.39|1838.89|1840.05|1839.36|1839.2|1838.61|390
1610597100000|2021-01-14 04:05:00|1839.4|1838.9|1840.42|1839.62|1840.43|1839.85|1839.24|1838.74|650
1610597400000|2021-01-14 04:10:00|1840.44|1839.64|1841.26|1840.46|1841.58|1840.78|1839.93|1839.13|667
1610597700000|2021-01-14 04:15:00|1841.25|1840.45|1840.55|1839.75|1841.48|1840.98|1840.33|1839.72|466
1610598000000|2021-01-14 04:20:00|1840.54|1839.74|1840.64|1839.84|1840.78|1840.08|1839.98|1839.18|525
1610598300000|2021-01-14 04:25:00|1840.66|1839.86|1841.04|1840.24|1841.98|1841.38|1840.5|1839.86|578
1610598600000|2021-01-14 04:30:00|1841.07|1840.27|1840.97|1840.17|1841.44|1840.74|1840.68|1840.03|519
1610598900000|2021-01-14 04:35:00|1840.94|1840.14|1840.83|1840.03|1841.44|1840.75|1840.42|1839.66|557
1610599200000|2021-01-14 04:40:00|1840.82|1840.02|1839.99|1839.19|1840.83|1840.15|1839.43|1838.81|592
1610599500000|2021-01-14 04:45:00|1839.98|1839.18|1839.74|1838.94|1840.3|1839.73|1839.62|1838.93|492
1610599800000|2021-01-14 04:50:00|1839.76|1838.96|1839.77|1839.27|1840.06|1839.42|1839.19|1838.6|536
1610600100000|2021-01-14 04:55:00|1839.85|1839.35|1840.78|1839.98|1841.03|1840.38|1839.79|1839.14|589
1610600400000|2021-01-14 05:00:00|1840.75|1839.95|1841.08|1840.28|1841.41|1840.83|1840.52|1839.87|591
1610600700000|2021-01-14 05:05:00|1841.07|1840.27|1841.25|1840.45|1841.61|1840.91|1840.68|1840.06|501
1610601000000|2021-01-14 05:10:00|1841.08|1840.58|1840.46|1839.96|1841.24|1840.62|1840.22|1839.72|439
1610601300000|2021-01-14 05:15:00|1840.51|1840.01|1842.23|1841.73|1842.5|1841.83|1840.41|1839.8|531
1610601600000|2021-01-14 05:20:00|1842.26|1841.76|1842.24|1841.74|1842.54|1842.04|1841.68|1841.11|581
1610601900000|2021-01-14 05:25:00|1842.26|1841.76|1842.99|1842.19|1843.94|1843.28|1842.16|1841.52|644
1610602200000|2021-01-14 05:30:00|1842.96|1842.16|1841.86|1841.36|1843.64|1843.14|1841.53|1840.96|790
1610602500000|2021-01-14 05:35:00|1841.89|1841.39|1845.06|1844.56|1845.41|1844.81|1841.48|1840.93|806
1610602800000|2021-01-14 05:40:00|1845.04|1844.54|1845.28|1844.78|1845.67|1845.17|1844.85|1844.3|795
1610603100000|2021-01-14 05:45:00|1845.27|1844.77|1845.93|1845.13|1847.43|1846.8|1845.06|1844.56|1110
1610603400000|2021-01-14 05:50:00|1845.89|1845.09|1844.27|1843.77|1845.89|1845.18|1844.15|1843.58|746
1610603700000|2021-01-14 05:55:00|1844.25|1843.75|1844.74|1844.24|1844.94|1844.39|1844.05|1843.47|699
1610604000000|2021-01-14 06:00:00|1844.76|1844.26|1843.21|1842.71|1844.86|1844.36|1842.77|1842.16|701
1610604300000|2021-01-14 06:05:00|1843.22|1842.72|1842.87|1842.37|1843.8|1843.3|1842.47|1841.85|577
1610604600000|2021-01-14 06:10:00|1843.02|1842.22|1843.28|1842.78|1843.4|1842.81|1842.71|1842.1|553
1610604900000|2021-01-14 06:15:00|1843.4|1842.6|1840.99|1840.49|1843.47|1842.83|1840.98|1840.35|746
1610605200000|2021-01-14 06:20:00|1841.05|1840.55|1840.54|1840.04|1841.35|1840.69|1839.98|1839.36|868
1610605500000|2021-01-14 06:25:00|1840.51|1840.01|1840.93|1840.43|1841.68|1841.09|1839.54|1838.94|806
1610605800000|2021-01-14 06:30:00|1840.92|1840.42|1841.96|1841.46|1842.16|1841.54|1839.97|1839.47|728
1610606100000|2021-01-14 06:35:00|1841.94|1841.44|1843.56|1843.06|1843.93|1843.29|1841.85|1841.23|704
1610606400000|2021-01-14 06:40:00|1843.61|1843.11|1843.66|1843.16|1844.44|1843.83|1843.21|1842.71|636
1610606700000|2021-01-14 06:45:00|1843.65|1843.15|1843.67|1842.87|1844.61|1843.98|1843.28|1842.73|709
1610607000000|2021-01-14 06:50:00|1843.64|1842.84|1842.26|1841.76|1843.64|1843|1841.94|1841.29|748
1610607300000|2021-01-14 06:55:00|1842.23|1841.73|1842|1841.2|1842.57|1842.03|1841.09|1840.59|606
1610607600000|2021-01-14 07:00:00|1842.01|1841.21|1841.17|1840.67|1842.01|1841.36|1839.39|1838.89|1016
1610607900000|2021-01-14 07:05:00|1841.19|1840.69|1841.05|1840.55|1842.79|1842.29|1840.36|1839.86|1000
1610608200000|2021-01-14 07:10:00|1841.08|1840.58|1841.61|1841.11|1841.93|1841.35|1839.55|1839.01|901
1610608500000|2021-01-14 07:15:00|1841.58|1841.08|1841.36|1840.86|1842.17|1841.59|1840.91|1840.3|798
1610608800000|2021-01-14 07:20:00|1841.37|1840.87|1840.59|1839.79|1841.52|1840.87|1839.3|1838.76|1010
1610609100000|2021-01-14 07:25:00|1840.4|1839.9|1841.45|1840.95|1842.79|1842.29|1840.39|1839.89|889
1610609400000|2021-01-14 07:30:00|1841.44|1840.94|1840.41|1839.91|1841.58|1841.08|1839.93|1839.41|893
1610609700000|2021-01-14 07:35:00|1840.39|1839.89|1839.84|1839.34|1840.8|1840.2|1839.83|1839.22|616
1610610000000|2021-01-14 07:40:00|1839.85|1839.35|1836.7|1836.2|1839.93|1839.38|1836.5|1836|1025
1610610300000|2021-01-14 07:45:00|1836.71|1836.21|1838.49|1837.99|1838.58|1838.04|1836.56|1836|979
1610610600000|2021-01-14 07:50:00|1838.52|1838.02|1839.51|1838.71|1839.96|1839.46|1837.72|1837.07|895
1610610900000|2021-01-14 07:55:00|1839.34|1838.84|1842.65|1842.15|1843.02|1842.35|1839.34|1838.84|1097
1610611200000|2021-01-14 08:00:00|1842.5|1842|1842.55|1842.05|1842.86|1842.29|1841.11|1840.48|1051
1610611500000|2021-01-14 08:05:00|1842.54|1842.04|1844.08|1843.58|1844.32|1843.74|1842.16|1841.65|1081
1610611800000|2021-01-14 08:10:00|1844.09|1843.59|1842.75|1842.25|1844.61|1844.11|1842.75|1842.25|969
1610612100000|2021-01-14 08:15:00|1842.74|1842.24|1842.92|1842.42|1843.52|1843.02|1841.35|1840.77|1025
1610612400000|2021-01-14 08:20:00|1842.95|1842.45|1842.85|1842.05|1843.44|1842.94|1841.37|1840.78|1010
1610612700000|2021-01-14 08:25:00|1842.84|1842.04|1841.61|1841.11|1842.86|1842.3|1840.33|1839.83|922
1610613000000|2021-01-14 08:30:00|1841.58|1841.08|1841.81|1841.31|1841.98|1841.34|1839.77|1839.21|893
1610613300000|2021-01-14 08:35:00|1841.8|1841.3|1842.67|1842.17|1843|1842.39|1840.8|1840.3|836
1610613600000|2021-01-14 08:40:00|1842.68|1842.18|1844.01|1843.51|1845.71|1845.13|1842.39|1841.89|1131
1610613900000|2021-01-14 08:45:00|1843.96|1843.46|1843.78|1843.28|1844.94|1844.44|1843.69|1843.12|777
1610614200000|2021-01-14 08:50:00|1843.82|1843.32|1844.25|1843.75|1845.64|1845.1|1843.81|1843.31|836
1610614500000|2021-01-14 08:55:00|1844.24|1843.74|1843.46|1842.96|1844.5|1844|1843.2|1842.68|809
1610614800000|2021-01-14 09:00:00|1843.47|1842.97|1843.68|1843.18|1844.23|1843.6|1842.76|1842.18|791
1610615100000|2021-01-14 09:05:00|1843.7|1843.2|1842.87|1842.37|1844.12|1843.62|1842.84|1842.19|658
1610615400000|2021-01-14 09:10:00|1842.84|1842.34|1842.87|1842.37|1843.74|1843.12|1842.26|1841.76|759
1610615700000|2021-01-14 09:15:00|1842.86|1842.36|1843.02|1842.52|1843.88|1843.23|1841.64|1841.14|744
1610616000000|2021-01-14 09:20:00|1843.03|1842.53|1842.82|1842.32|1843.36|1842.84|1842.62|1842.04|454
1610616300000|2021-01-14 09:25:00|1842.8|1842.3|1840.31|1839.81|1843.05|1842.4|1839.45|1838.95|896
1610616600000|2021-01-14 09:30:00|1840.16|1839.66|1841.6|1841.1|1841.84|1841.25|1839.68|1839.18|902
1610616900000|2021-01-14 09:35:00|1841.61|1841.11|1843.12|1842.62|1843.5|1842.87|1841.45|1840.84|755
1610617200000|2021-01-14 09:40:00|1843.13|1842.63|1842.44|1841.64|1843.58|1843.04|1841.95|1841.33|881
1610617500000|2021-01-14 09:45:00|1842.28|1841.78|1841.73|1841.23|1842.91|1842.26|1841.1|1840.6|732
1610617800000|2021-01-14 09:50:00|1841.72|1841.22|1841.98|1841.48|1843.17|1842.61|1841.67|1841.03|630
1610618100000|2021-01-14 09:55:00|1841.97|1841.47|1841.64|1841.14|1842.76|1842.26|1841.39|1840.82|655
1610618400000|2021-01-14 10:00:00|1841.63|1841.13|1840.39|1839.89|1842.25|1841.56|1840.39|1839.85|706
1610618700000|2021-01-14 10:05:00|1840.38|1839.88|1841.02|1840.22|1841.36|1840.86|1839.76|1839.26|1091
1610619000000|2021-01-14 10:10:00|1841.01|1840.21|1840.69|1840.19|1841.64|1841.03|1839.83|1839.21|961
1610619300000|2021-01-14 10:15:00|1840.71|1840.21|1840.91|1840.41|1841.59|1840.95|1840.29|1839.79|557
1610619600000|2021-01-14 10:20:00|1840.9|1840.4|1840.39|1839.89|1841.21|1840.71|1840.35|1839.85|664
1610619900000|2021-01-14 10:25:00|1840.43|1839.93|1840.24|1839.74|1841.44|1840.82|1839.89|1839.33|799
1610620200000|2021-01-14 10:30:00|1840.22|1839.72|1840.94|1840.44|1840.98|1840.48|1838.75|1838.19|852
1610620500000|2021-01-14 10:35:00|1840.95|1840.45|1840.04|1839.54|1841.02|1840.49|1840.03|1839.46|621
1610620800000|2021-01-14 10:40:00|1840.06|1839.56|1840.39|1839.89|1841.59|1841.09|1840.04|1839.54|639
1610621100000|2021-01-14 10:45:00|1840.4|1839.9|1838.85|1838.35|1840.71|1840.16|1838.23|1837.73|1082
1610621400000|2021-01-14 10:50:00|1838.86|1838.36|1839.49|1838.99|1839.8|1839.3|1838.18|1837.68|833
1610621700000|2021-01-14 10:55:00|1839.48|1838.98|1839.15|1838.65|1839.73|1839.23|1838.6|1838.1|698
1610622000000|2021-01-14 11:00:00|1839.18|1838.68|1838.37|1837.87|1839.31|1838.68|1837.04|1836.54|878
1610622300000|2021-01-14 11:05:00|1838.32|1837.82|1839.12|1838.62|1839.78|1839.1|1838.08|1837.58|671
1610622600000|2021-01-14 11:10:00|1839.17|1838.67|1838.94|1838.44|1839.24|1838.74|1838.58|1838.08|664
1610622900000|2021-01-14 11:15:00|1838.95|1838.45|1839.21|1838.71|1839.29|1838.71|1837.97|1837.39|896
1610623200000|2021-01-14 11:20:00|1839.16|1838.66|1839.1|1838.6|1839.45|1838.95|1838.53|1838.03|916
1610623500000|2021-01-14 11:25:00|1839.08|1838.58|1840.79|1840.29|1840.91|1840.38|1838.75|1838.25|854
1610623800000|2021-01-14 11:30:00|1840.81|1840.31|1841.34|1840.84|1841.46|1840.96|1839.5|1839|752
1610624100000|2021-01-14 11:35:00|1841.41|1840.91|1841.31|1840.81|1842.04|1841.46|1840.93|1840.43|629
1610624400000|2021-01-14 11:40:00|1841.3|1840.8|1841.64|1841.14|1841.95|1841.35|1841.08|1840.58|504
1610624700000|2021-01-14 11:45:00|1841.66|1841.16|1841.77|1841.27|1842.18|1841.68|1841.19|1840.62|769
1610625000000|2021-01-14 11:50:00|1841.76|1841.26|1841.62|1841.12|1842.15|1841.65|1841.27|1840.77|610
1610625300000|2021-01-14 11:55:00|1841.63|1841.13|1842.73|1842.23|1843.59|1843.09|1841.61|1841.11|1061
1610625600000|2021-01-14 12:00:00|1842.72|1842.22|1843.63|1843.13|1844.74|1844.16|1842.72|1842.22|953
1610625900000|2021-01-14 12:05:00|1843.65|1843.15|1843.35|1842.85|1843.83|1843.33|1843.01|1842.5|659
1610626200000|2021-01-14 12:10:00|1843.33|1842.83|1844.13|1843.63|1844.36|1843.82|1842.89|1842.28|598
1610626500000|2021-01-14 12:15:00|1844.12|1843.62|1844.26|1843.76|1845.14|1844.64|1843.53|1843.03|717
1610626800000|2021-01-14 12:20:00|1844.24|1843.74|1842.69|1842.19|1844.49|1843.95|1842.59|1842.09|855
1610627100000|2021-01-14 12:25:00|1842.68|1842.18|1842.72|1841.92|1843.26|1842.76|1842.23|1841.73|745
1610627400000|2021-01-14 12:30:00|1842.73|1841.93|1840.22|1839.72|1842.93|1842.28|1838.75|1838.25|1031
1610627700000|2021-01-14 12:35:00|1840.25|1839.75|1840.59|1840.09|1841.13|1840.59|1839.68|1839.18|1017
1610628000000|2021-01-14 12:40:00|1840.61|1840.11|1842.53|1842.03|1842.57|1842.07|1840.5|1839.94|733
1610628300000|2021-01-14 12:45:00|1842.54|1842.04|1843.14|1842.64|1844.39|1843.76|1842.22|1841.54|899
1610628600000|2021-01-14 12:50:00|1843.1|1842.6|1843.09|1842.59|1843.55|1842.93|1842.5|1841.93|659
1610628900000|2021-01-14 12:55:00|1843.1|1842.6|1841.08|1840.58|1843.65|1843.1|1840.77|1840.12|912
1610629200000|2021-01-14 13:00:00|1841.09|1840.59|1839.84|1839.34|1841.46|1840.87|1839.68|1839.07|1204
1610629500000|2021-01-14 13:05:00|1839.86|1839.36|1840.88|1840.38|1841.45|1840.89|1839.47|1838.97|1133
1610629800000|2021-01-14 13:10:00|1841.01|1840.21|1843.04|1842.54|1843.83|1843.33|1840.74|1840.21|1247
1610630100000|2021-01-14 13:15:00|1842.99|1842.49|1842.15|1841.65|1843.22|1842.72|1841.75|1841.18|1026
1610630400000|2021-01-14 13:20:00|1842.03|1841.53|1841.55|1841.05|1842.03|1841.53|1839.97|1839.34|1076
1610630700000|2021-01-14 13:25:00|1841.53|1841.03|1840.2|1839.7|1841.53|1841.03|1839.97|1839.47|745
1610631000000|2021-01-14 13:30:00|1840.36|1839.56|1841.4|1840.9|1844.25|1843.53|1840.36|1839.56|1249
1610631300000|2021-01-14 13:35:00|1841.43|1840.93|1841.92|1841.42|1843.12|1842.62|1841.06|1840.51|996
1610631600000|2021-01-14 13:40:00|1841.88|1841.38|1839.5|1839|1841.91|1841.41|1837.8|1837.3|1291
1610631900000|2021-01-14 13:45:00|1839.49|1838.99|1842.2|1841.7|1843.28|1842.78|1839.12|1838.5|1286
1610632200000|2021-01-14 13:50:00|1842.19|1841.69|1842.48|1841.98|1842.62|1841.98|1840.37|1839.87|1048
1610632500000|2021-01-14 13:55:00|1842.46|1841.96|1844.18|1843.68|1844.64|1844.14|1842.03|1841.44|1285
1610632800000|2021-01-14 14:00:00|1844.17|1843.67|1843.84|1843.34|1845.05|1844.55|1843.29|1842.79|1127
1610633100000|2021-01-14 14:05:00|1843.86|1843.36|1845.94|1845.44|1847.36|1846.86|1843.64|1843.04|1260
1610633400000|2021-01-14 14:10:00|1845.97|1845.47|1845.18|1844.68|1846.61|1846.11|1844.93|1844.35|1057
1610633700000|2021-01-14 14:15:00|1845.16|1844.66|1844.74|1844.24|1845.68|1845.18|1843.52|1843.02|1104
1610634000000|2021-01-14 14:20:00|1844.71|1844.21|1849.19|1848.69|1849.49|1848.99|1844.69|1844.19|1263
1610634300000|2021-01-14 14:25:00|1849.14|1848.64|1849.7|1849.2|1850.93|1850.39|1848.57|1848.01|1414
1610634600000|2021-01-14 14:30:00|1849.72|1849.22|1850.8|1850.3|1852.01|1851.38|1849.33|1848.78|1707
1610634900000|2021-01-14 14:35:00|1850.97|1850.47|1849.55|1849.05|1852.36|1851.86|1848.95|1848.4|1795
1610635200000|2021-01-14 14:40:00|1849.47|1848.97|1847.89|1847.39|1850.1|1849.56|1846.24|1845.6|1659
1610635500000|2021-01-14 14:45:00|1847.92|1847.42|1848.48|1847.98|1848.94|1848.44|1846.99|1846.49|1603
1610635800000|2021-01-14 14:50:00|1848.46|1847.96|1847.18|1846.68|1848.8|1848.3|1846.95|1846.45|1425
1610636100000|2021-01-14 14:55:00|1847.14|1846.64|1845.1|1844.6|1847.19|1846.69|1844.34|1843.84|1534
1610636400000|2021-01-14 15:00:00|1845|1844.5|1843.47|1842.97|1845|1844.5|1842.17|1841.55|1722
1610636700000|2021-01-14 15:05:00|1843.44|1842.94|1844.96|1844.46|1845.53|1845.03|1843.31|1842.81|1292
1610637000000|2021-01-14 15:10:00|1844.91|1844.41|1841.73|1841.23|1844.91|1844.41|1841.73|1841.23|1423
1610637300000|2021-01-14 15:15:00|1841.88|1841.38|1843.66|1843.16|1844.54|1844.04|1841.74|1841.24|1457
1610637600000|2021-01-14 15:20:00|1843.71|1843.21|1843.61|1843.11|1844.01|1843.51|1841.73|1841.23|1445
1610637900000|2021-01-14 15:25:00|1843.6|1843.1|1844.57|1844.07|1844.68|1844.08|1842.61|1842.11|1276
1610638200000|2021-01-14 15:30:00|1844.52|1844.02|1846.54|1846.04|1846.8|1846.3|1843.75|1843.14|1433
1610638500000|2021-01-14 15:35:00|1846.53|1846.03|1846.5|1846|1847.41|1846.91|1845.91|1845.41|1160
1610638800000|2021-01-14 15:40:00|1846.52|1846.02|1847.07|1846.57|1847.48|1846.98|1845.53|1845.02|1248
1610639100000|2021-01-14 15:45:00|1847.09|1846.59|1846.13|1845.33|1847.82|1847.32|1845.69|1845.12|1106
1610639400000|2021-01-14 15:50:00|1845.95|1845.45|1847.95|1847.45|1848.62|1848.05|1845.49|1844.99|1089
1610639700000|2021-01-14 15:55:00|1847.96|1847.46|1848.13|1847.63|1848.8|1848.19|1847.27|1846.69|1130
1610640000000|2021-01-14 16:00:00|1848.09|1847.59|1849.24|1848.74|1851.05|1850.41|1847.73|1847.23|1208
1610640300000|2021-01-14 16:05:00|1849.25|1848.75|1848.9|1848.4|1849.94|1849.44|1848.85|1848.2|1144
1610640600000|2021-01-14 16:10:00|1848.92|1848.42|1849.41|1848.91|1849.8|1849.3|1848.4|1847.82|1079
1610640900000|2021-01-14 16:15:00|1849.33|1848.83|1850.21|1849.71|1851.25|1850.75|1848.96|1848.46|1321
1610641200000|2021-01-14 16:20:00|1850.36|1849.56|1849.41|1848.91|1850.85|1850.35|1849.06|1848.51|1149
1610641500000|2021-01-14 16:25:00|1849.39|1848.89|1849.32|1848.82|1850.07|1849.51|1848.92|1848.42|1058
1610641800000|2021-01-14 16:30:00|1849.33|1848.83|1846.75|1846.25|1849.52|1849.02|1846.69|1846.04|1101
1610642100000|2021-01-14 16:35:00|1846.71|1846.21|1847.43|1846.93|1847.76|1847.26|1846.67|1846.09|813
1610642400000|2021-01-14 16:40:00|1847.45|1846.95|1847.59|1847.09|1848.18|1847.68|1847.26|1846.76|773
1610642700000|2021-01-14 16:45:00|1847.6|1847.1|1847.85|1847.35|1848.3|1847.8|1846.88|1846.34|864
1610643000000|2021-01-14 16:50:00|1847.89|1847.39|1848.79|1848.29|1849.07|1848.46|1847.83|1847.24|719
1610643300000|2021-01-14 16:55:00|1848.75|1848.25|1848.45|1847.95|1848.92|1848.42|1847.77|1847.27|715
1610643600000|2021-01-14 17:00:00|1848.44|1847.94|1847.44|1846.94|1849.23|1848.72|1847.36|1846.77|769
1610643900000|2021-01-14 17:05:00|1847.43|1846.93|1847.61|1847.11|1848|1847.37|1846.81|1846.31|701
1610644200000|2021-01-14 17:10:00|1847.6|1847.1|1848.62|1848.12|1848.74|1848.24|1847.58|1847.08|623
1610644500000|2021-01-14 17:15:00|1848.63|1848.13|1848.08|1847.58|1849.16|1848.54|1848.08|1847.57|647
1610644800000|2021-01-14 17:20:00|1848.07|1847.57|1846.97|1846.47|1848.31|1847.77|1846.95|1846.3|717
1610645100000|2021-01-14 17:25:00|1846.98|1846.48|1845.75|1845.25|1847.43|1846.9|1845.67|1845.07|783
1610645400000|2021-01-14 17:30:00|1845.77|1845.27|1846.98|1846.48|1847.17|1846.52|1845.7|1845.2|794
1610645700000|2021-01-14 17:35:00|1846.95|1846.45|1846.91|1846.41|1847.49|1846.95|1846.49|1845.94|740
1610646000000|2021-01-14 17:40:00|1846.9|1846.4|1847.66|1847.16|1848.21|1847.69|1846.28|1845.78|944
1610646300000|2021-01-14 17:45:00|1847.62|1847.12|1849.37|1848.87|1849.42|1848.92|1847.62|1847|860
1610646600000|2021-01-14 17:50:00|1849.39|1848.89|1854.82|1854.32|1854.97|1854.46|1849.39|1848.89|1598
1610646900000|2021-01-14 17:55:00|1854.81|1854.31|1855.68|1855.18|1856.41|1855.86|1854.69|1854.15|1588
1610647200000|2021-01-14 18:00:00|1855.69|1855.19|1855.8|1855.3|1857.89|1857.39|1855.69|1855.12|1434
1610647500000|2021-01-14 18:05:00|1855.77|1855.27|1855.42|1854.92|1856.04|1855.44|1853.08|1852.51|1250
1610647800000|2021-01-14 18:10:00|1855.4|1854.9|1852.86|1852.36|1855.4|1854.9|1852.24|1851.67|1362
1610648100000|2021-01-14 18:15:00|1852.93|1852.43|1851.66|1851.16|1853|1852.43|1851.04|1850.54|1320
1610648400000|2021-01-14 18:20:00|1851.61|1851.11|1852.58|1852.08|1855.49|1854.69|1849.19|1848.62|1537
1610648700000|2021-01-14 18:25:00|1852.59|1852.09|1853.44|1852.94|1853.62|1853.12|1850.3|1849.8|1468
1610649000000|2021-01-14 18:30:00|1853.39|1852.89|1852.76|1851.96|1853.79|1853.24|1852.17|1851.63|951
1610649300000|2021-01-14 18:35:00|1852.8|1852|1853.96|1853.46|1854.33|1853.78|1852.52|1852|928
1610649600000|2021-01-14 18:40:00|1853.97|1853.47|1852.53|1852.03|1854.45|1853.9|1852.41|1851.85|843
1610649900000|2021-01-14 18:45:00|1852.56|1852.06|1852.25|1851.75|1853.56|1852.93|1851.83|1851.24|939
1610650200000|2021-01-14 18:50:00|1852.22|1851.72|1851.37|1850.87|1852.58|1852.08|1851.13|1850.49|849
1610650500000|2021-01-14 18:55:00|1851.38|1850.88|1849.82|1849.32|1851.92|1851.28|1849.68|1849.18|873
1610650800000|2021-01-14 19:00:00|1849.89|1849.39|1850.87|1850.37|1851.31|1850.8|1849.52|1849.02|981
1610651100000|2021-01-14 19:05:00|1850.88|1850.38|1849.13|1848.63|1850.9|1850.4|1848.47|1847.89|1008
1610651400000|2021-01-14 19:10:00|1849.12|1848.62|1848.15|1847.65|1849.22|1848.7|1847.24|1846.72|950
1610651700000|2021-01-14 19:15:00|1848.16|1847.66|1849.06|1848.56|1849.09|1848.59|1847.03|1846.51|868
1610652000000|2021-01-14 19:20:00|1849.19|1848.39|1848.26|1847.76|1849.19|1848.55|1848.1|1847.51|739
1610652300000|2021-01-14 19:25:00|1848.25|1847.75|1847.87|1847.07|1848.63|1847.99|1846.56|1846.06|771
1610652600000|2021-01-14 19:30:00|1847.6|1847.1|1847.65|1846.85|1848.02|1847.34|1846.93|1846.34|775
1610652900000|2021-01-14 19:35:00|1847.49|1846.99|1846.97|1846.47|1848.08|1847.49|1846.73|1846.15|559
1610653200000|2021-01-14 19:40:00|1847|1846.5|1846.63|1846.13|1847.45|1846.84|1846.61|1846.09|527
1610653500000|2021-01-14 19:45:00|1846.62|1846.12|1845.52|1845.02|1846.99|1846.37|1845.33|1844.83|618
1610653800000|2021-01-14 19:50:00|1845.54|1845.04|1845.35|1844.85|1846.83|1846.33|1844.12|1843.62|805
1610654100000|2021-01-14 19:55:00|1845.31|1844.81|1844.66|1844.16|1845.69|1845.11|1844.48|1843.78|780
1610654400000|2021-01-14 20:00:00|1844.69|1844.19|1845.48|1844.98|1846.19|1845.57|1844.6|1844.05|855
1610654700000|2021-01-14 20:05:00|1845.5|1845|1845.94|1845.44|1846.3|1845.65|1845.01|1844.51|631
1610655000000|2021-01-14 20:10:00|1845.96|1845.46|1846.86|1846.36|1847.05|1846.47|1845.93|1845.43|1104
1610655300000|2021-01-14 20:15:00|1846.85|1846.35|1846.35|1845.85|1847.5|1846.88|1846.16|1845.66|925
1610655600000|2021-01-14 20:20:00|1846.55|1845.75|1845.44|1844.94|1846.94|1846.39|1845.35|1844.72|1047
1610655900000|2021-01-14 20:25:00|1845.46|1844.96|1845.85|1845.35|1846.47|1845.97|1845.37|1844.84|862
1610656200000|2021-01-14 20:30:00|1845.87|1845.37|1847.01|1846.51|1847.46|1846.8|1845.87|1845.37|727
1610656500000|2021-01-14 20:35:00|1846.98|1846.48|1847.6|1847.1|1847.98|1847.34|1846.35|1845.85|686
1610656800000|2021-01-14 20:40:00|1847.56|1847.06|1848.38|1847.88|1848.54|1847.88|1847.36|1846.72|576
1610657100000|2021-01-14 20:45:00|1848.37|1847.87|1847.46|1846.96|1848.59|1847.95|1847.23|1846.73|848
1610657400000|2021-01-14 20:50:00|1847.47|1846.97|1847.74|1847.24|1848.37|1847.81|1846.81|1846.31|1031
1610657700000|2021-01-14 20:55:00|1847.75|1847.25|1847.73|1846.93|1848.67|1848.16|1846.32|1845.82|1335
1610658000000|2021-01-14 21:00:00|1847.74|1846.94|1847.82|1847.32|1848.49|1847.97|1847.56|1846.94|472
1610658300000|2021-01-14 21:05:00|1847.97|1847.17|1849.11|1848.61|1849.35|1848.74|1847.6|1847.02|405
1610658600000|2021-01-14 21:10:00|1849.09|1848.59|1848.38|1847.88|1849.25|1848.6|1848.28|1847.64|312
1610658900000|2021-01-14 21:15:00|1848.46|1847.96|1848.59|1848.09|1848.79|1848.15|1848.2|1847.56|344
1610659200000|2021-01-14 21:20:00|1848.57|1848.07|1849.08|1848.28|1849.08|1848.47|1848.32|1847.7|350
1610659500000|2021-01-14 21:25:00|1849.05|1848.25|1848.66|1848.16|1849.29|1848.65|1848.5|1847.86|207
1610659800000|2021-01-14 21:30:00|1848.65|1848.15|1848.37|1847.87|1849.01|1848.36|1848.36|1847.73|165
1610660100000|2021-01-14 21:35:00|1848.42|1847.92|1847.6|1847.1|1848.65|1848|1847.6|1846.94|210
1610660400000|2021-01-14 21:40:00|1847.57|1847.07|1847.26|1846.46|1848.02|1847.37|1846.91|1846.29|296
1610660700000|2021-01-14 21:45:00|1847.22|1846.42|1847.2|1846.4|1847.45|1846.84|1846.64|1846.02|345
1610661000000|2021-01-14 21:50:00|1847.04|1846.54|1846.86|1846.36|1847.57|1846.9|1846.7|1846.14|242
1610661300000|2021-01-14 21:55:00|1846.89|1846.39|1846.7|1845.9|1847.94|1846.54|1846.21|1844.46|348
1610665200000|2021-01-14 23:00:00|1847.1|1846.3|1848.59|1847.79|1848.59|1847.79|1846.76|1846.01|369
1610665500000|2021-01-14 23:05:00|1848.35|1847.55|1848.58|1847.78|1848.59|1847.79|1847.94|1847.14|265
1610665800000|2021-01-14 23:10:00|1848.62|1847.82|1848.95|1848.15|1849|1848.32|1848.36|1847.56|252
1610666100000|2021-01-14 23:15:00|1848.94|1848.14|1848.29|1847.49|1849.24|1848.44|1848.1|1847.45|389
1610666400000|2021-01-14 23:20:00|1848.28|1847.48|1847.61|1846.81|1848.28|1847.48|1847.38|1846.75|280
1610666700000|2021-01-14 23:25:00|1847.6|1846.8|1847.34|1846.54|1847.96|1847.31|1846.92|1846.27|352
1610667000000|2021-01-14 23:30:00|1847.32|1846.52|1846.44|1845.94|1847.41|1846.76|1845.74|1845.11|545
1610667300000|2021-01-14 23:35:00|1846.55|1845.75|1847.39|1846.89|1847.57|1846.91|1846.51|1845.75|415
1610667600000|2021-01-14 23:40:00|1847.37|1846.87|1848.21|1847.71|1848.51|1847.86|1847.22|1846.59|388
1610667900000|2021-01-14 23:45:00|1848.36|1847.56|1848.05|1847.55|1848.99|1848.37|1847.96|1847.32|455
1610668200000|2021-01-14 23:50:00|1848.04|1847.54|1847.35|1846.55|1848.47|1847.88|1846.98|1846.4|396
1610668500000|2021-01-14 23:55:00|1847.37|1846.57|1847.18|1846.68|1847.75|1847.18|1846.99|1846.38|298
1610668800000|2021-01-15 00:00:00|1847.31|1846.51|1848.39|1847.89|1848.56|1847.91|1847.17|1846.51|302
1610669100000|2021-01-15 00:05:00|1848.35|1847.85|1848.93|1848.43|1849.15|1848.65|1848.26|1847.76|420
1610669400000|2021-01-15 00:10:00|1848.92|1848.42|1849.06|1848.56|1849.07|1848.57|1848.53|1847.99|311
1610669700000|2021-01-15 00:15:00|1849.07|1848.57|1851.46|1850.96|1851.62|1851.11|1849.04|1848.54|595
1610670000000|2021-01-15 00:20:00|1851.42|1850.92|1850.84|1850.34|1852.64|1852.14|1850.51|1850.01|644
1610670300000|2021-01-15 00:25:00|1850.83|1850.33|1852.76|1852.26|1853.07|1852.57|1850.78|1850.28|470
1610670600000|2021-01-15 00:30:00|1852.75|1852.25|1852.22|1851.72|1852.89|1852.34|1851.64|1851.05|491
1610670900000|2021-01-15 00:35:00|1852.23|1851.73|1851.48|1850.98|1852.58|1852.06|1851.25|1850.66|485
1610671200000|2021-01-15 00:40:00|1851.63|1850.83|1851.5|1851|1851.63|1851.02|1850.6|1849.99|495
1610671500000|2021-01-15 00:45:00|1851.55|1851.05|1851.2|1850.7|1852.07|1851.45|1850.79|1850.24|389
1610671800000|2021-01-15 00:50:00|1851.22|1850.72|1851.31|1850.81|1851.74|1851.18|1851.07|1850.44|340
1610672100000|2021-01-15 00:55:00|1851.4|1850.9|1852.27|1851.47|1852.27|1851.64|1850.89|1850.28|365
1610672400000|2021-01-15 01:00:00|1852.25|1851.45|1853.2|1852.4|1854.6|1854.08|1851.53|1851.03|1275
1610672700000|2021-01-15 01:05:00|1853.19|1852.39|1854.55|1854.05|1856.1|1855.57|1852.64|1852.02|1001
1610673000000|2021-01-15 01:10:00|1854.68|1853.88|1852.82|1852.32|1854.88|1854.38|1852.61|1852.08|670
1610673300000|2021-01-15 01:15:00|1852.83|1852.33|1854.15|1853.65|1854.85|1854.35|1852.83|1852.33|682
1610673600000|2021-01-15 01:20:00|1854.14|1853.64|1852.66|1852.16|1854.26|1853.76|1852.61|1852.11|563
1610673900000|2021-01-15 01:25:00|1852.64|1852.14|1852.86|1852.36|1853.56|1853.06|1852.57|1852.07|508
1610674200000|2021-01-15 01:30:00|1852.84|1852.34|1853.24|1852.74|1853.75|1853.19|1852.36|1851.72|637
1610674500000|2021-01-15 01:35:00|1853.25|1852.75|1853.45|1852.95|1853.88|1853.32|1852.65|1852.03|418
1610674800000|2021-01-15 01:40:00|1853.47|1852.97|1852.59|1852.09|1853.84|1853.24|1852.05|1851.54|583
1610675100000|2021-01-15 01:45:00|1852.58|1852.08|1851.55|1851.05|1853.14|1852.54|1851|1850.48|677
1610675400000|2021-01-15 01:50:00|1851.67|1850.87|1851.99|1851.49|1852.12|1851.53|1851.23|1850.73|547
1610675700000|2021-01-15 01:55:00|1852.01|1851.51|1852.57|1852.07|1853.05|1852.44|1851.74|1851.14|574
1610676000000|2021-01-15 02:00:00|1852.6|1852.1|1851.69|1851.19|1852.91|1852.41|1851.68|1851.03|530
1610676300000|2021-01-15 02:05:00|1851.68|1851.18|1850.94|1850.44|1851.8|1851.3|1850.68|1850.07|574
1610676600000|2021-01-15 02:10:00|1850.95|1850.45|1851.23|1850.73|1851.67|1851.17|1850.48|1849.98|491
1610676900000|2021-01-15 02:15:00|1851.33|1850.83|1851.01|1850.51|1851.88|1851.34|1850.84|1850.22|445
1610677200000|2021-01-15 02:20:00|1850.94|1850.44|1852.4|1851.9|1852.53|1851.96|1850.81|1850.25|540
1610677500000|2021-01-15 02:25:00|1852.37|1851.87|1852.69|1852.19|1852.98|1852.47|1852.17|1851.64|424
1610677800000|2021-01-15 02:30:00|1852.68|1852.18|1852.68|1852.18|1853.43|1852.93|1852.55|1851.94|606
1610678100000|2021-01-15 02:35:00|1852.69|1852.19|1852.36|1851.86|1853.22|1852.72|1852.26|1851.76|394
1610678400000|2021-01-15 02:40:00|1852.42|1851.92|1852.1|1851.6|1852.59|1851.99|1851.66|1851.12|319
1610678700000|2021-01-15 02:45:00|1852.11|1851.61|1851.5|1851|1852.64|1852|1851.33|1850.75|610
1610679000000|2021-01-15 02:50:00|1851.52|1851.02|1852.39|1851.89|1852.68|1852.09|1851.38|1850.8|411
1610679300000|2021-01-15 02:55:00|1852.44|1851.94|1852.79|1852.29|1852.85|1852.35|1852.08|1851.43|353
1610679600000|2021-01-15 03:00:00|1852.8|1852.3|1852.84|1852.34|1853.22|1852.72|1852.33|1851.83|411
1610679900000|2021-01-15 03:05:00|1852.85|1852.35|1852.43|1851.93|1853.31|1852.79|1852.27|1851.74|432
1610680200000|2021-01-15 03:10:00|1852.44|1851.94|1852.19|1851.39|1852.44|1851.94|1851.19|1850.62|536
1610680500000|2021-01-15 03:15:00|1852|1851.5|1851.74|1851.24|1852.47|1851.8|1851.74|1851.12|528
1610680800000|2021-01-15 03:20:00|1851.72|1851.22|1850.95|1850.45|1852.18|1851.65|1850.24|1849.74|754
1610681100000|2021-01-15 03:25:00|1850.94|1850.44|1851.33|1850.83|1851.4|1850.9|1850.72|1850.22|471
1610681400000|2021-01-15 03:30:00|1851.35|1850.85|1851.38|1850.88|1851.66|1851.02|1851.21|1850.71|315
1610681700000|2021-01-15 03:35:00|1851.37|1850.87|1851.58|1851.08|1852|1851.35|1851.27|1850.77|242
1610682000000|2021-01-15 03:40:00|1851.57|1851.07|1852.58|1852.08|1852.75|1852.17|1851.45|1850.85|278
1610682300000|2021-01-15 03:45:00|1852.69|1851.89|1852.48|1851.98|1853.37|1852.87|1852.31|1851.68|383
1610682600000|2021-01-15 03:50:00|1852.49|1851.99|1852.58|1852.08|1852.98|1852.48|1852.4|1851.77|297
1610682900000|2021-01-15 03:55:00|1852.59|1852.09|1852.36|1851.86|1853|1852.38|1852.09|1851.59|269
1610683200000|2021-01-15 04:00:00|1852.34|1851.84|1852.6|1852.1|1852.68|1852.1|1852.05|1851.55|225
1610683500000|2021-01-15 04:05:00|1852.59|1852.09|1852.77|1852.27|1852.95|1852.33|1852.3|1851.69|242
1610683800000|2021-01-15 04:10:00|1852.76|1852.26|1852.18|1851.68|1852.93|1852.31|1852.12|1851.62|253
1610684100000|2021-01-15 04:15:00|1852.23|1851.73|1851.95|1851.45|1852.46|1851.81|1851.91|1851.41|294
1610684400000|2021-01-15 04:20:00|1851.93|1851.43|1852|1851.5|1852.41|1851.78|1851.93|1851.43|192
1610684700000|2021-01-15 04:25:00|1852.01|1851.51|1851.56|1851.06|1852.22|1851.71|1851.48|1850.88|313
1610685000000|2021-01-15 04:30:00|1851.53|1851.03|1852.71|1852.21|1852.86|1852.32|1851.51|1850.93|334
1610685300000|2021-01-15 04:35:00|1852.77|1852.27|1854.24|1853.74|1854.43|1853.85|1852.72|1852.22|499
1610685600000|2021-01-15 04:40:00|1854.25|1853.75|1853.73|1853.23|1854.32|1853.79|1853.67|1853.06|282
1610685900000|2021-01-15 04:45:00|1853.72|1853.22|1852.9|1852.4|1853.84|1853.25|1852.39|1851.87|318
1610686200000|2021-01-15 04:50:00|1852.88|1852.38|1853.93|1853.43|1854.51|1853.91|1852.83|1852.33|443
1610686500000|2021-01-15 04:55:00|1853.96|1853.46|1853.64|1853.14|1854.28|1853.76|1853.54|1853.01|253
1610686800000|2021-01-15 05:00:00|1853.62|1853.12|1852.57|1852.07|1853.69|1853.19|1852.36|1851.86|525
1610687100000|2021-01-15 05:05:00|1852.58|1852.08|1853.28|1852.78|1853.41|1852.89|1852.41|1851.91|322
1610687400000|2021-01-15 05:10:00|1853.27|1852.77|1852.81|1852.31|1853.82|1853.2|1852.76|1852.26|273
1610687700000|2021-01-15 05:15:00|1852.77|1852.27|1853.27|1852.77|1853.54|1853.01|1852.7|1852.17|433
1610688000000|2021-01-15 05:20:00|1853.26|1852.76|1853.02|1852.52|1853.28|1852.77|1852.47|1851.97|411
1610688300000|2021-01-15 05:25:00|1853.01|1852.51|1853.15|1852.65|1853.45|1852.95|1852.2|1851.7|396
1610688600000|2021-01-15 05:30:00|1853.16|1852.66|1852.77|1852.27|1853.3|1852.8|1851.34|1850.84|760
1610688900000|2021-01-15 05:35:00|1852.72|1852.22|1849.45|1848.95|1852.73|1852.23|1849.42|1848.83|735
1610689200000|2021-01-15 05:40:00|1849.49|1848.99|1850.09|1849.59|1850.72|1850.22|1849.11|1848.57|1005
1610689500000|2021-01-15 05:45:00|1850.08|1849.58|1848.67|1848.17|1850.13|1849.63|1848.53|1848.02|896
1610689800000|2021-01-15 05:50:00|1848.66|1848.16|1849.19|1848.69|1849.33|1848.69|1847.72|1847.19|936
1610690100000|2021-01-15 05:55:00|1849.18|1848.68|1850.3|1849.8|1850.56|1849.98|1849.04|1848.41|735
1610690400000|2021-01-15 06:00:00|1850.25|1849.75|1850.66|1850.16|1851.59|1850.98|1849.98|1849.41|764
1610690700000|2021-01-15 06:05:00|1850.67|1850.17|1850.88|1850.38|1851.43|1850.93|1850.11|1849.61|688
1610691000000|2021-01-15 06:10:00|1850.79|1850.29|1850.15|1849.65|1851.29|1850.66|1850.01|1849.51|573
1610691300000|2021-01-15 06:15:00|1850.16|1849.66|1849.39|1848.89|1850.32|1849.74|1848.99|1848.35|772
1610691600000|2021-01-15 06:20:00|1849.4|1848.9|1849.34|1848.84|1849.56|1848.92|1847.22|1846.57|1130
1610691900000|2021-01-15 06:25:00|1849.35|1848.85|1850.46|1849.96|1851.44|1850.88|1849.24|1848.62|832
1610692200000|2021-01-15 06:30:00|1850.43|1849.93|1850.59|1850.09|1850.69|1850.13|1849.45|1848.94|806
1610692500000|2021-01-15 06:35:00|1850.63|1850.13|1850.05|1849.55|1850.72|1850.22|1849.88|1849.23|578
1610692800000|2021-01-15 06:40:00|1850.2|1849.4|1849.07|1848.57|1850.2|1849.64|1848.63|1848.01|791
1610693100000|2021-01-15 06:45:00|1849.04|1848.54|1848.48|1847.98|1849.17|1848.67|1847.42|1846.92|767
1610693400000|2021-01-15 06:50:00|1848.46|1847.96|1848.27|1847.77|1848.87|1848.37|1847.05|1846.55|924
1610693700000|2021-01-15 06:55:00|1848.26|1847.76|1849.72|1849.22|1850.03|1849.45|1848.22|1847.62|748
1610694000000|2021-01-15 07:00:00|1849.7|1849.2|1849.85|1849.35|1850.46|1849.83|1848.89|1848.3|749
1610694300000|2021-01-15 07:05:00|1850.02|1849.52|1850.43|1849.93|1850.71|1850.21|1850.02|1849.47|652
1610694600000|2021-01-15 07:10:00|1850.42|1849.92|1850.36|1849.86|1850.66|1850.09|1850.01|1849.5|565
1610694900000|2021-01-15 07:15:00|1850.37|1849.87|1850.56|1850.06|1851.19|1850.69|1850.36|1849.86|622
1610695200000|2021-01-15 07:20:00|1850.55|1850.05|1852.23|1851.43|1852.54|1851.97|1850.27|1849.76|778
1610695500000|2021-01-15 07:25:00|1852.07|1851.57|1850.09|1849.59|1852.68|1852.18|1850.01|1849.44|762
1610695800000|2021-01-15 07:30:00|1850.03|1849.53|1850.51|1850.01|1850.63|1850.13|1849.36|1848.86|663
1610696100000|2021-01-15 07:35:00|1850.5|1850|1851.65|1851.15|1852.43|1851.78|1850.48|1849.85|776
1610696400000|2021-01-15 07:40:00|1851.68|1851.18|1851.05|1850.25|1852.81|1852.14|1850.83|1850.2|713
1610696700000|2021-01-15 07:45:00|1850.89|1850.39|1851.76|1851.26|1851.78|1851.28|1849.51|1849.01|749
1610697000000|2021-01-15 07:50:00|1851.88|1851.38|1851.61|1850.81|1852.52|1852.01|1850.93|1850.27|608
1610697300000|2021-01-15 07:55:00|1851.48|1850.98|1852.82|1852.32|1853.91|1853.41|1851.46|1850.96|824
1610697600000|2021-01-15 08:00:00|1852.79|1852.29|1851.87|1851.07|1853.31|1852.8|1851.4|1850.8|1100
1610697900000|2021-01-15 08:05:00|1851.71|1851.21|1851.41|1850.91|1852.09|1851.54|1850.82|1850.32|1107
1610698200000|2021-01-15 08:10:00|1851.4|1850.9|1851.88|1851.38|1852.29|1851.66|1851.16|1850.66|896
1610698500000|2021-01-15 08:15:00|1851.87|1851.37|1852.19|1851.69|1852.8|1852.3|1851.13|1850.54|830
1610698800000|2021-01-15 08:20:00|1852.18|1851.68|1853.23|1852.73|1853.83|1853.33|1852.04|1851.54|833
1610699100000|2021-01-15 08:25:00|1853.22|1852.72|1852.09|1851.59|1853.74|1853.24|1852.05|1851.46|724
1610699400000|2021-01-15 08:30:00|1852.05|1851.55|1852.64|1852.14|1854.1|1853.6|1851.56|1851.06|851
1610699700000|2021-01-15 08:35:00|1852.63|1852.13|1854|1853.5|1854.05|1853.5|1851.63|1851.13|922
1610700000000|2021-01-15 08:40:00|1854.01|1853.51|1852.9|1852.4|1854.02|1853.52|1852.66|1852.16|777
1610700300000|2021-01-15 08:45:00|1852.88|1852.38|1852.93|1852.43|1853.63|1853|1852.24|1851.74|814
1610700600000|2021-01-15 08:50:00|1852.94|1852.44|1852.77|1852.27|1853.23|1852.71|1852.65|1852.12|495
1610700900000|2021-01-15 08:55:00|1852.76|1852.26|1851.39|1850.89|1853.1|1852.42|1850.78|1850.28|799
1610701200000|2021-01-15 09:00:00|1851.41|1850.91|1853.08|1852.58|1853.36|1852.83|1851.38|1850.88|764
1610701500000|2021-01-15 09:05:00|1853.07|1852.57|1853.37|1852.87|1853.53|1852.95|1852.93|1852.31|702
1610701800000|2021-01-15 09:10:00|1853.4|1852.9|1853.28|1852.78|1853.47|1852.9|1852.94|1852.37|544
1610702100000|2021-01-15 09:15:00|1853.27|1852.77|1852.92|1852.42|1853.38|1852.83|1852.66|1852.16|785
1610702400000|2021-01-15 09:20:00|1852.89|1852.39|1852.43|1851.93|1853.27|1852.61|1851.86|1851.36|853
1610702700000|2021-01-15 09:25:00|1852.41|1851.91|1853.04|1852.54|1853.31|1852.78|1852.31|1851.81|554
1610703000000|2021-01-15 09:30:00|1853.03|1852.53|1854.37|1853.87|1854.47|1853.97|1852.87|1852.28|675
1610703300000|2021-01-15 09:35:00|1854.39|1853.89|1854.85|1854.35|1855.96|1855.41|1853.87|1853.37|921
1610703600000|2021-01-15 09:40:00|1854.86|1854.36|1855.69|1855.19|1855.91|1855.41|1854.46|1853.9|898
1610703900000|2021-01-15 09:45:00|1855.72|1855.22|1856.53|1856.03|1857.24|1856.74|1855.54|1854.97|904
1610704200000|2021-01-15 09:50:00|1856.55|1856.05|1855.83|1855.33|1856.82|1856.32|1855.37|1854.87|994
1610704500000|2021-01-15 09:55:00|1855.8|1855.3|1855.55|1855.05|1856.25|1855.75|1855.36|1854.86|591
1610704800000|2021-01-15 10:00:00|1855.52|1855.02|1854.57|1854.07|1855.64|1855.14|1854.56|1854.06|705
1610705100000|2021-01-15 10:05:00|1854.56|1854.06|1854.8|1854.3|1855.01|1854.51|1854.22|1853.72|743
1610705400000|2021-01-15 10:10:00|1854.82|1854.32|1854.65|1854.15|1855.75|1855.25|1854.64|1854.14|513
1610705700000|2021-01-15 10:15:00|1854.63|1854.13|1854.57|1854.07|1854.94|1854.44|1854.21|1853.71|597
1610706000000|2021-01-15 10:20:00|1854.55|1854.05|1853.56|1853.06|1854.89|1854.39|1853.54|1853.04|579
1610706300000|2021-01-15 10:25:00|1853.59|1853.09|1854.16|1853.66|1854.54|1854.04|1853.51|1852.98|525
1610706600000|2021-01-15 10:30:00|1854.19|1853.69|1855.47|1854.97|1856.21|1855.71|1854.05|1853.55|866
1610706900000|2021-01-15 10:35:00|1855.48|1854.98|1854.97|1854.47|1856.36|1855.77|1854.92|1854.42|725
1610707200000|2021-01-15 10:40:00|1854.98|1854.48|1855.34|1854.84|1855.86|1855.33|1854.93|1854.43|481
1610707500000|2021-01-15 10:45:00|1855.33|1854.83|1854.43|1853.93|1855.48|1854.9|1854.35|1853.85|552
1610707800000|2021-01-15 10:50:00|1854.45|1853.95|1853.68|1853.18|1854.57|1854.07|1853.45|1852.95|564
1610708100000|2021-01-15 10:55:00|1853.66|1853.16|1854.32|1853.82|1854.76|1854.19|1853.66|1853.16|526
1610708400000|2021-01-15 11:00:00|1854.31|1853.81|1854.44|1853.94|1855.17|1854.53|1853.78|1853.28|627
1610708700000|2021-01-15 11:05:00|1854.39|1853.89|1853.87|1853.37|1854.64|1854.14|1853.83|1853.33|528
1610709000000|2021-01-15 11:10:00|1853.86|1853.36|1852.42|1851.92|1854.07|1853.53|1850.79|1850.29|1019
1610709300000|2021-01-15 11:15:00|1852.45|1851.95|1853.15|1852.65|1853.61|1853.11|1852.11|1851.61|930
1610709600000|2021-01-15 11:20:00|1853.11|1852.61|1852.36|1851.86|1853.32|1852.72|1851.86|1851.29|684
1610709900000|2021-01-15 11:25:00|1852.35|1851.85|1851.62|1851.12|1853.03|1852.53|1851.58|1851.08|662
1610710200000|2021-01-15 11:30:00|1851.63|1851.13|1851.76|1851.26|1851.98|1851.41|1851.06|1850.56|700
1610710500000|2021-01-15 11:35:00|1851.77|1851.27|1851.4|1850.9|1851.79|1851.29|1851.01|1850.51|552
1610710800000|2021-01-15 11:40:00|1851.41|1850.91|1851.48|1850.98|1851.96|1851.46|1851.3|1850.79|546
1610711100000|2021-01-15 11:45:00|1851.49|1850.99|1850.95|1850.45|1851.61|1851.11|1850.28|1849.78|616
1610711400000|2021-01-15 11:50:00|1850.93|1850.43|1851.18|1850.68|1851.33|1850.83|1850.58|1850.08|657
1610711700000|2021-01-15 11:55:00|1851.15|1850.65|1849.41|1848.91|1851.47|1850.87|1847.45|1846.95|919
1610712000000|2021-01-15 12:00:00|1849.44|1848.94|1846.73|1846.23|1850.21|1849.71|1845.81|1845.31|1223
1610712300000|2021-01-15 12:05:00|1846.74|1846.24|1847.78|1847.28|1848.44|1847.94|1846.63|1846.13|1129
1610712600000|2021-01-15 12:10:00|1847.77|1847.27|1848.41|1847.91|1848.68|1848.18|1846.55|1846.05|979
1610712900000|2021-01-15 12:15:00|1848.44|1847.94|1848.55|1848.05|1849.5|1848.87|1848.35|1847.85|952
1610713200000|2021-01-15 12:20:00|1848.53|1848.03|1847.84|1847.34|1848.9|1848.38|1846.93|1846.43|1110
1610713500000|2021-01-15 12:25:00|1847.85|1847.35|1847.97|1847.47|1848.21|1847.71|1846.63|1846.11|895
1610713800000|2021-01-15 12:30:00|1847.96|1847.46|1846.98|1846.48|1847.98|1847.48|1846.01|1845.51|963
1610714100000|2021-01-15 12:35:00|1847.02|1846.52|1848.35|1847.85|1848.44|1847.94|1846.68|1846.18|891
1610714400000|2021-01-15 12:40:00|1848.34|1847.84|1847.38|1846.88|1848.75|1848.25|1847.03|1846.5|748
1610714700000|2021-01-15 12:45:00|1847.39|1846.89|1847.31|1846.81|1848.04|1847.54|1846.94|1846.44|727
1610715000000|2021-01-15 12:50:00|1847.3|1846.8|1848.26|1847.76|1848.53|1848.03|1846.3|1845.8|933
1610715300000|2021-01-15 12:55:00|1848.24|1847.74|1848.24|1847.74|1850|1849.5|1848.21|1847.63|1016
1610715600000|2021-01-15 13:00:00|1848.23|1847.73|1847.86|1847.36|1848.46|1847.96|1846.55|1846.05|1141
1610715900000|2021-01-15 13:05:00|1847.87|1847.37|1847.73|1847.23|1848.67|1848.13|1846.94|1846.44|1017
1610716200000|2021-01-15 13:10:00|1847.72|1847.22|1847.66|1847.16|1848.6|1848.1|1847.19|1846.69|957
1610716500000|2021-01-15 13:15:00|1847.65|1847.15|1848.67|1848.17|1848.82|1848.32|1847.05|1846.47|853
1610716800000|2021-01-15 13:20:00|1848.73|1848.23|1847.57|1847.07|1849.89|1849.39|1847.32|1846.82|961
1610717100000|2021-01-15 13:25:00|1847.56|1847.06|1848.86|1848.06|1849.32|1848.82|1847.56|1847.06|866
1610717400000|2021-01-15 13:30:00|1848.87|1848.07|1849.99|1849.49|1850.31|1849.72|1847.27|1846.7|1470
1610717700000|2021-01-15 13:35:00|1850.16|1849.36|1848.69|1848.19|1850.97|1850.47|1848.3|1847.8|1094
1610718000000|2021-01-15 13:40:00|1848.7|1848.2|1843.42|1842.62|1848.7|1848.2|1842.85|1842.23|1695
1610718300000|2021-01-15 13:45:00|1843.44|1842.64|1838.74|1838.24|1843.66|1842.97|1838.02|1837.52|1886
1610718600000|2021-01-15 13:50:00|1838.99|1838.19|1837.04|1836.54|1840.53|1840.03|1837.04|1836.5|1877
1610718900000|2021-01-15 13:55:00|1836.8|1836.3|1838.95|1838.45|1841.74|1841.1|1836.8|1836.3|1474
1610719200000|2021-01-15 14:00:00|1838.94|1838.44|1839.5|1839|1840.32|1839.69|1837.87|1837.37|1522
1610719500000|2021-01-15 14:05:00|1839.37|1838.87|1841.9|1841.4|1842.79|1842.29|1838.99|1838.41|1568
1610719800000|2021-01-15 14:10:00|1841.91|1841.41|1840|1839.5|1842.55|1842.05|1839.68|1839.18|1478
1610720100000|2021-01-15 14:15:00|1840.01|1839.51|1841.15|1840.65|1842.08|1841.58|1839.18|1838.61|1283
1610720400000|2021-01-15 14:20:00|1841.2|1840.7|1842.27|1841.77|1843.7|1843.2|1841.12|1840.62|1236
1610720700000|2021-01-15 14:25:00|1842.26|1841.76|1843.51|1843.01|1843.85|1843.35|1841.7|1841.2|1042
1610721000000|2021-01-15 14:30:00|1843.52|1843.02|1843.3|1842.8|1844.65|1844.15|1842.77|1842.27|1392
1610721300000|2021-01-15 14:35:00|1843.31|1842.81|1843.77|1843.27|1845.84|1845.34|1842.8|1842.3|1479
1610721600000|2021-01-15 14:40:00|1843.79|1843.29|1842.93|1842.43|1843.8|1843.3|1841.27|1840.77|1392
1610721900000|2021-01-15 14:45:00|1843.01|1842.51|1839.73|1839.23|1844.44|1843.94|1838.52|1837.72|1455
1610722200000|2021-01-15 14:50:00|1839.72|1839.22|1838.56|1838.06|1840.51|1840.01|1838.39|1837.89|1470
1610722500000|2021-01-15 14:55:00|1838.54|1838.04|1839.7|1839.2|1840.94|1840.44|1837.8|1837.3|1409
1610722800000|2021-01-15 15:00:00|1839.74|1839.24|1838.19|1837.69|1841.91|1841.41|1838.17|1837.67|1506
1610723100000|2021-01-15 15:05:00|1838.21|1837.71|1835.08|1834.58|1838.21|1837.71|1833.47|1832.97|1832
1610723400000|2021-01-15 15:10:00|1835.05|1834.55|1836.41|1835.91|1836.91|1836.41|1832.22|1831.72|1762
1610723700000|2021-01-15 15:15:00|1836.43|1835.93|1833.76|1833.26|1836.59|1836.09|1833.04|1832.54|1551
1610724000000|2021-01-15 15:20:00|1833.74|1833.24|1830.91|1830.41|1834.11|1833.61|1830.2|1829.7|1577
1610724300000|2021-01-15 15:25:00|1830.98|1830.48|1833.39|1832.89|1834.48|1833.98|1830.26|1829.76|1650
1610724600000|2021-01-15 15:30:00|1833.45|1832.95|1834.3|1833.8|1834.65|1834.15|1831.84|1831.18|1656
1610724900000|2021-01-15 15:35:00|1834.37|1833.87|1833.7|1833.2|1834.9|1834.4|1833.08|1832.58|1544
1610725200000|2021-01-15 15:40:00|1833.66|1833.16|1833.94|1833.44|1835.14|1834.64|1833.29|1832.79|1528
1610725500000|2021-01-15 15:45:00|1833.91|1833.41|1831.75|1831.25|1834.26|1833.76|1831.22|1830.72|1533
1610725800000|2021-01-15 15:50:00|1831.77|1831.27|1827.47|1826.97|1831.79|1831.29|1824.95|1824.45|1897
1610726100000|2021-01-15 15:55:00|1827.44|1826.94|1829.76|1829.26|1830.26|1829.63|1825.68|1825.18|1787
1610726400000|2021-01-15 16:00:00|1829.85|1829.35|1828.03|1827.53|1830.18|1829.65|1827.88|1827.38|1586
1610726700000|2021-01-15 16:05:00|1828.04|1827.54|1828.99|1828.49|1829.9|1829.4|1827.21|1826.71|1441
1610727000000|2021-01-15 16:10:00|1829|1828.5|1825.96|1825.46|1829.15|1828.65|1823.67|1823.15|1661
1610727300000|2021-01-15 16:15:00|1825.93|1825.43|1825.29|1824.79|1826.2|1825.6|1823.66|1823.16|1540
1610727600000|2021-01-15 16:20:00|1825.26|1824.76|1826.21|1825.71|1826.76|1826.26|1824.84|1824.34|1563
1610727900000|2021-01-15 16:25:00|1826.27|1825.77|1828.75|1828.25|1829.8|1829.12|1823.71|1823.21|1718
1610728200000|2021-01-15 16:30:00|1828.6|1828.1|1830.15|1829.65|1830.36|1829.86|1828.48|1827.98|1373
1610728500000|2021-01-15 16:35:00|1830.16|1829.66|1830.04|1829.54|1830.2|1829.7|1828.91|1828.39|1287
1610728800000|2021-01-15 16:40:00|1830.02|1829.52|1833.1|1832.6|1833.89|1833.38|1830.02|1829.52|1401
1610729100000|2021-01-15 16:45:00|1833.09|1832.59|1831.37|1830.87|1833.65|1833.15|1831.32|1830.82|1256
1610729400000|2021-01-15 16:50:00|1831.39|1830.89|1830.21|1829.71|1832.03|1831.53|1829.77|1829.26|1302
1610729700000|2021-01-15 16:55:00|1830.29|1829.79|1831.63|1831.13|1832.11|1831.61|1829.76|1829.26|1312
1610730000000|2021-01-15 17:00:00|1831.6|1831.1|1832.72|1832.22|1832.82|1832.32|1829.78|1829.28|1379
1610730300000|2021-01-15 17:05:00|1832.74|1832.24|1832.17|1831.67|1832.92|1832.42|1831.1|1830.6|1301
1610730600000|2021-01-15 17:10:00|1832.15|1831.65|1830.19|1829.69|1832.18|1831.68|1828.72|1828.22|1299
1610730900000|2021-01-15 17:15:00|1830.24|1829.74|1830.77|1830.27|1831.14|1830.64|1830.04|1829.54|1125
1610731200000|2021-01-15 17:20:00|1830.76|1830.26|1831.83|1831.33|1832.31|1831.81|1829.87|1829.37|1045
1610731500000|2021-01-15 17:25:00|1831.84|1831.34|1831.04|1830.54|1832.01|1831.51|1830.4|1829.9|1056
1610731800000|2021-01-15 17:30:00|1831.05|1830.55|1830.71|1830.21|1831.7|1831.05|1830.01|1829.51|1133
1610732100000|2021-01-15 17:35:00|1830.68|1830.18|1830.47|1829.97|1831.06|1830.56|1829.86|1829.36|1066
1610732400000|2021-01-15 17:40:00|1830.45|1829.95|1830.62|1830.12|1831.04|1830.54|1829.8|1829.3|1008
1610732700000|2021-01-15 17:45:00|1830.64|1830.14|1831.55|1831.05|1832|1831.5|1830.54|1830.04|959
1610733000000|2021-01-15 17:50:00|1831.56|1831.06|1832.01|1831.51|1832.42|1831.92|1831.4|1830.9|926
1610733300000|2021-01-15 17:55:00|1832.03|1831.53|1831.9|1831.4|1832.59|1832.08|1831.55|1831.05|891
1610733600000|2021-01-15 18:00:00|1831.85|1831.35|1831.22|1830.72|1832.12|1831.62|1830.81|1830.31|1021
1610733900000|2021-01-15 18:05:00|1831.21|1830.71|1830.51|1830.01|1831.68|1831.18|1829.27|1828.69|1016
1610734200000|2021-01-15 18:10:00|1830.55|1830.05|1831.49|1830.99|1832.66|1832.16|1830.49|1829.99|1092
1610734500000|2021-01-15 18:15:00|1831.48|1830.98|1831.66|1831.16|1831.88|1831.38|1831.12|1830.62|896
1610734800000|2021-01-15 18:20:00|1831.63|1831.13|1830.64|1830.14|1832.24|1831.74|1830.13|1829.63|1101
1610735100000|2021-01-15 18:25:00|1830.62|1830.12|1830.5|1830|1830.99|1830.49|1830.22|1829.72|1116
1610735400000|2021-01-15 18:30:00|1830.49|1829.99|1830.7|1830.2|1831.33|1830.83|1830.32|1829.82|1002
1610735700000|2021-01-15 18:35:00|1830.73|1830.23|1829.96|1829.46|1830.73|1830.23|1828.42|1827.92|1097
1610736000000|2021-01-15 18:40:00|1829.99|1829.49|1828.97|1828.47|1830.06|1829.5|1828.55|1828.05|1063
1610736300000|2021-01-15 18:45:00|1829.03|1828.53|1827.94|1827.44|1829.12|1828.62|1827.5|1827|1052
1610736600000|2021-01-15 18:50:00|1827.9|1827.4|1829.18|1828.68|1829.39|1828.89|1827.85|1827.34|965
1610736900000|2021-01-15 18:55:00|1829.21|1828.71|1828.78|1828.28|1829.69|1829.19|1828.73|1828.23|887
1610737200000|2021-01-15 19:00:00|1828.83|1828.33|1829.4|1828.9|1829.78|1829.28|1828.57|1828.07|957
1610737500000|2021-01-15 19:05:00|1829.42|1828.92|1829.24|1828.74|1829.86|1829.36|1829.06|1828.56|931
1610737800000|2021-01-15 19:10:00|1829.32|1828.82|1829.17|1828.67|1829.65|1829.15|1829.09|1828.59|903
1610738100000|2021-01-15 19:15:00|1829.16|1828.66|1828.39|1827.89|1829.54|1829.04|1828.19|1827.69|924
1610738400000|2021-01-15 19:20:00|1828.33|1827.83|1828.61|1828.11|1829.47|1828.97|1828.32|1827.82|974
1610738700000|2021-01-15 19:25:00|1828.63|1828.13|1829.11|1828.61|1829.52|1829.02|1828.35|1827.85|1006
1610739000000|2021-01-15 19:30:00|1829.12|1828.62|1829.63|1829.13|1829.82|1829.32|1829.12|1828.62|715
1610739300000|2021-01-15 19:35:00|1829.62|1829.12|1829.31|1828.81|1829.89|1829.39|1828.75|1828.25|792
1610739600000|2021-01-15 19:40:00|1829.3|1828.8|1829.39|1828.89|1829.58|1829.08|1828.57|1828.07|845
1610739900000|2021-01-15 19:45:00|1829.42|1828.92|1828.94|1828.44|1829.45|1828.95|1828.2|1827.7|798
1610740200000|2021-01-15 19:50:00|1828.91|1828.41|1829.51|1829.01|1829.65|1829.15|1828.78|1828.28|722
1610740500000|2021-01-15 19:55:00|1829.58|1829.08|1828.82|1828.32|1829.59|1829.09|1828.51|1828.01|1013
1610740800000|2021-01-15 20:00:00|1828.81|1828.31|1827.99|1827.49|1829.1|1828.6|1827.6|1827.1|975
1610741100000|2021-01-15 20:05:00|1827.97|1827.47|1826.32|1825.82|1828.21|1827.71|1826.32|1825.76|910
1610741400000|2021-01-15 20:10:00|1826.33|1825.83|1826.61|1826.11|1827.22|1826.72|1825.98|1825.48|1060
1610741700000|2021-01-15 20:15:00|1826.65|1826.15|1826.62|1826.12|1827.2|1826.7|1826|1825.5|1032
1610742000000|2021-01-15 20:20:00|1826.63|1826.13|1826.81|1826.31|1827.18|1826.6|1825.86|1825.36|891
1610742300000|2021-01-15 20:25:00|1826.79|1826.29|1826.95|1826.45|1827.15|1826.59|1826.63|1826.11|703
1610742600000|2021-01-15 20:30:00|1826.96|1826.46|1827.07|1826.57|1827.14|1826.64|1826.23|1825.73|896
1610742900000|2021-01-15 20:35:00|1827.09|1826.59|1827.91|1827.41|1828.23|1827.61|1826.73|1826.23|950
1610743200000|2021-01-15 20:40:00|1827.93|1827.43|1828.21|1827.71|1828.58|1828.08|1827.72|1827.16|954
1610743500000|2021-01-15 20:45:00|1828.39|1827.59|1827.29|1826.79|1828.93|1828.34|1827.27|1826.77|845
1610743800000|2021-01-15 20:50:00|1827.3|1826.8|1826.19|1825.69|1827.42|1826.92|1826.16|1825.66|793
1610744100000|2021-01-15 20:55:00|1826.18|1825.68|1826|1825.5|1826.68|1826.18|1825.49|1824.99|1042
1610744400000|2021-01-15 21:00:00|1826.07|1825.57|1826.58|1826.08|1827.15|1826.6|1825.68|1825.18|563
1610744700000|2021-01-15 21:05:00|1826.59|1826.09|1826.24|1825.44|1826.74|1826.1|1825.67|1825.08|421
1610745000000|2021-01-15 21:10:00|1826.14|1825.64|1826.09|1825.59|1827.07|1826.48|1825.8|1825.14|460
1610745300000|2021-01-15 21:15:00|1826.05|1825.55|1826.7|1825.9|1827.33|1826.61|1825.91|1825.35|372
1610745600000|2021-01-15 21:20:00|1826.62|1825.82|1826.96|1826.16|1827.21|1826.56|1825.89|1825.39|368
1610745900000|2021-01-15 21:25:00|1827.05|1826.25|1827.03|1826.23|1827.28|1826.71|1826.31|1825.79|360
1610746200000|2021-01-15 21:30:00|1827.04|1826.24|1826.88|1826.38|1827.71|1827.15|1826.58|1825.95|420
1610746500000|2021-01-15 21:35:00|1827.03|1826.23|1827.39|1826.59|1827.85|1827.15|1826.88|1826.18|349
1610746800000|2021-01-15 21:40:00|1827.37|1826.57|1827.82|1827.02|1827.94|1827.16|1826.8|1826|283
1610747100000|2021-01-15 21:45:00|1827.81|1827.01|1827.41|1826.61|1828.57|1827.77|1826.92|1826.12|375
1610747400000|2021-01-15 21:50:00|1827.4|1826.6|1828.26|1827.46|1828.81|1828.01|1826.78|1825.98|482
1610747700000|2021-01-15 21:55:00|1828.07|1827.27|1829.09|1828.29|1830.45|1829.65|1826.76|1825.96|686
1610924400000|2021-01-17 23:00:00|1830.7|1828.36|1829.54|1826.85|1832.14|1829.28|1828.23|1826.37|712
1610924700000|2021-01-17 23:05:00|1828.79|1827.99|1827.18|1826.38|1829|1828.2|1825.76|1824.59|876
1610925000000|2021-01-17 23:10:00|1827.17|1826.37|1829.27|1828.47|1829.56|1828.76|1827.17|1826.37|612
1610925300000|2021-01-17 23:15:00|1829.24|1828.44|1828.76|1827.96|1829.84|1829.04|1828.42|1827.79|535
1610925600000|2021-01-17 23:20:00|1828.77|1827.97|1829.44|1828.64|1829.89|1829.09|1828.58|1827.96|461
1610925900000|2021-01-17 23:25:00|1829.28|1828.78|1828.64|1827.84|1829.72|1829.07|1828.06|1827.33|417
1610926200000|2021-01-17 23:30:00|1828.62|1827.82|1825.14|1824.34|1828.62|1827.88|1824.64|1824.05|654
1610926500000|2021-01-17 23:35:00|1825.15|1824.35|1820.99|1820.49|1828.9|1824.46|1808.15|1802.5|1704
1610926800000|2021-01-17 23:40:00|1820.98|1820.48|1818.46|1817.66|1822.73|1822.01|1817.17|1816.37|1064
1610927100000|2021-01-17 23:45:00|1818.47|1817.67|1817.57|1816.77|1821|1820.2|1817.36|1816.56|1010
1610927400000|2021-01-17 23:50:00|1817.58|1816.78|1813.54|1813.04|1818.73|1818.04|1813.54|1813.04|1036
1610927700000|2021-01-17 23:55:00|1813.53|1813.03|1811.03|1810.23|1814.93|1814.15|1810.7|1810.2|1072
1610928000000|2021-01-18 00:00:00|1811.29|1810.49|1812.44|1811.64|1814.1|1813.3|1810.96|1810.16|1032
1610928300000|2021-01-18 00:05:00|1812.42|1811.62|1815.4|1814.6|1816.15|1815.43|1812.12|1811.32|863
1610928600000|2021-01-18 00:10:00|1815.41|1814.61|1815.52|1814.72|1816.32|1815.62|1813.8|1813|667
1610928900000|2021-01-18 00:15:00|1815.37|1814.87|1815.98|1815.48|1816.96|1816.32|1814.44|1813.81|710
1610929200000|2021-01-18 00:20:00|1816.03|1815.53|1818.49|1817.69|1818.83|1818.23|1815.69|1815.04|765
1610929500000|2021-01-18 00:25:00|1818.5|1817.7|1821.27|1820.47|1821.97|1821.29|1818.28|1817.63|991
1610929800000|2021-01-18 00:30:00|1821.26|1820.46|1819.97|1819.47|1821.57|1820.95|1819.14|1818.58|658
1610930100000|2021-01-18 00:35:00|1819.96|1819.46|1819.22|1818.42|1820.29|1819.63|1818.16|1817.56|596
1610930400000|2021-01-18 00:40:00|1819.25|1818.45|1819.55|1818.75|1820.25|1819.75|1817.65|1817|551
1610930700000|2021-01-18 00:45:00|1819.41|1818.91|1820.48|1819.68|1821.43|1820.73|1819.39|1818.89|600
1610931000000|2021-01-18 00:50:00|1820.5|1819.7|1821.13|1820.63|1821.32|1820.68|1819.85|1819.26|559
1610931300000|2021-01-18 00:55:00|1821.15|1820.65|1821.62|1820.82|1822.72|1822.22|1821.03|1820.38|730
1610931600000|2021-01-18 01:00:00|1821.71|1821.21|1821.52|1820.72|1822.49|1821.76|1819.23|1818.62|1106
1610931900000|2021-01-18 01:05:00|1821.53|1820.73|1823.19|1822.69|1823.81|1823.18|1820.08|1819.44|946
1610932200000|2021-01-18 01:10:00|1823.02|1822.52|1822.08|1821.58|1823.22|1822.68|1821.25|1820.54|939
1610932500000|2021-01-18 01:15:00|1822.05|1821.55|1820.76|1820.26|1822.1|1821.6|1819.77|1819.19|891
1610932800000|2021-01-18 01:20:00|1820.74|1820.24|1821.33|1820.83|1822.95|1822.45|1820.65|1820.09|854
1610933100000|2021-01-18 01:25:00|1821.24|1820.74|1823.02|1822.52|1823.75|1823.15|1821.09|1820.59|892
1610933400000|2021-01-18 01:30:00|1822.99|1822.49|1823.45|1822.95|1825.85|1825.35|1822.98|1822.48|1134
1610933700000|2021-01-18 01:35:00|1823.48|1822.98|1823.82|1823.32|1824.7|1824.12|1822.91|1822.32|854
1610934000000|2021-01-18 01:40:00|1823.79|1823.29|1825.81|1825.31|1826.22|1825.72|1823.47|1822.91|751
1610934300000|2021-01-18 01:45:00|1825.68|1825.18|1826.28|1825.78|1827.28|1826.7|1825.59|1825.09|828
1610934600000|2021-01-18 01:50:00|1826.22|1825.72|1825.89|1825.39|1826.97|1826.47|1825.35|1824.79|774
1610934900000|2021-01-18 01:55:00|1825.91|1825.41|1825.73|1824.93|1826.43|1825.78|1825.07|1824.57|616
1610935200000|2021-01-18 02:00:00|1825.52|1825.02|1827.5|1827|1828.54|1828.04|1824.86|1824.32|847
1610935500000|2021-01-18 02:05:00|1827.49|1826.99|1826.72|1826.22|1827.59|1827.09|1826.58|1826|593
1610935800000|2021-01-18 02:10:00|1826.71|1826.21|1826.03|1825.53|1827.8|1827.3|1825.34|1824.78|749
1610936100000|2021-01-18 02:15:00|1825.8|1825.3|1826.64|1826.14|1826.86|1826.25|1825.34|1824.76|610
1610936400000|2021-01-18 02:20:00|1826.66|1826.16|1826.4|1825.9|1827.24|1826.74|1826.21|1825.54|488
1610936700000|2021-01-18 02:25:00|1826.42|1825.92|1827.2|1826.7|1827.54|1827.04|1826.25|1825.72|538
1610937000000|2021-01-18 02:30:00|1827.21|1826.71|1828.95|1828.45|1829.42|1828.92|1827.16|1826.66|895
1610937300000|2021-01-18 02:35:00|1828.94|1828.44|1831.1|1830.6|1832.87|1832.37|1828.93|1828.43|1118
1610937600000|2021-01-18 02:40:00|1831.11|1830.61|1829.67|1829.17|1831.44|1830.82|1829.31|1828.68|807
1610937900000|2021-01-18 02:45:00|1829.65|1829.15|1829.48|1828.98|1829.88|1829.38|1828.75|1828.2|624
1610938200000|2021-01-18 02:50:00|1829.54|1829.04|1829.87|1829.37|1830.42|1829.83|1829.09|1828.56|617
1610938500000|2021-01-18 02:55:00|1829.83|1829.33|1829.16|1828.66|1830.29|1829.71|1829.12|1828.52|464
1610938800000|2021-01-18 03:00:00|1829.15|1828.65|1828.96|1828.46|1829.84|1829.25|1828.82|1828.22|632
1610939100000|2021-01-18 03:05:00|1828.98|1828.48|1829.04|1828.54|1830.08|1829.58|1828.75|1828.18|632
1610939400000|2021-01-18 03:10:00|1829|1828.5|1829.96|1829.16|1829.97|1829.33|1828.93|1828.31|635
1610939700000|2021-01-18 03:15:00|1829.82|1829.32|1828.48|1827.98|1829.82|1829.32|1828.19|1827.69|639
1610940000000|2021-01-18 03:20:00|1828.49|1827.99|1827.75|1827.25|1829.3|1828.65|1827.68|1827.18|573
1610940300000|2021-01-18 03:25:00|1827.86|1827.36|1827.66|1827.16|1828.7|1828.19|1827.39|1826.75|623
1610940600000|2021-01-18 03:30:00|1827.67|1827.17|1828.06|1827.56|1828.45|1827.83|1827|1826.48|531
1610940900000|2021-01-18 03:35:00|1828.05|1827.55|1827.87|1827.37|1828.5|1827.9|1827.85|1827.18|393
1610941200000|2021-01-18 03:40:00|1827.85|1827.35|1827.94|1827.44|1828.01|1827.5|1827.16|1826.66|339
1610941500000|2021-01-18 03:45:00|1827.88|1827.38|1827.77|1827.27|1828.48|1827.89|1827.44|1826.94|384
1610941800000|2021-01-18 03:50:00|1827.67|1827.17|1828.01|1827.51|1828.26|1827.61|1827.58|1827|265
1610942100000|2021-01-18 03:55:00|1828.02|1827.52|1828.57|1828.07|1828.79|1828.22|1827.94|1827.44|291
1610942400000|2021-01-18 04:00:00|1828.59|1828.09|1828.09|1827.59|1828.75|1828.09|1827.79|1827.29|294
1610942700000|2021-01-18 04:05:00|1828.08|1827.58|1829|1828.5|1829.2|1828.6|1827.67|1827.17|369
1610943000000|2021-01-18 04:10:00|1829.06|1828.56|1828.87|1828.37|1829.25|1828.64|1828.75|1828.15|373
1610943300000|2021-01-18 04:15:00|1828.89|1828.39|1828.45|1827.95|1828.89|1828.39|1828.38|1827.74|245
1610943600000|2021-01-18 04:20:00|1828.42|1827.92|1827.65|1827.15|1828.86|1828.34|1827.33|1826.83|399
1610943900000|2021-01-18 04:25:00|1827.67|1827.17|1828.39|1827.89|1828.56|1827.97|1827.25|1826.63|461
1610944200000|2021-01-18 04:30:00|1828.37|1827.87|1829.4|1828.6|1829.4|1828.77|1828.13|1827.48|421
1610944500000|2021-01-18 04:35:00|1829.39|1828.59|1828.8|1828.3|1829.39|1828.78|1828.36|1827.84|346
1610944800000|2021-01-18 04:40:00|1828.78|1828.28|1828.79|1828.29|1828.93|1828.36|1828.3|1827.71|227
1610945100000|2021-01-18 04:45:00|1828.81|1828.31|1828.57|1828.07|1829.11|1828.61|1828.29|1827.79|276
1610945400000|2021-01-18 04:50:00|1828.59|1828.09|1828.68|1828.18|1828.76|1828.26|1828.02|1827.51|298
1610945700000|2021-01-18 04:55:00|1828.71|1828.21|1829.23|1828.73|1829.52|1829.02|1828.71|1828.21|340
1610946000000|2021-01-18 05:00:00|1829.22|1828.72|1829.39|1828.89|1829.75|1829.25|1829.18|1828.6|353
1610946300000|2021-01-18 05:05:00|1829.38|1828.88|1828.97|1828.17|1829.56|1828.98|1828.78|1828.17|382
1610946600000|2021-01-18 05:10:00|1828.78|1828.28|1829.37|1828.87|1829.68|1829.03|1828.6|1828.01|368
1610946900000|2021-01-18 05:15:00|1829.38|1828.88|1829.75|1829.25|1830.14|1829.5|1829.22|1828.65|380
1610947200000|2021-01-18 05:20:00|1829.74|1829.24|1829.35|1828.85|1830.02|1829.44|1829.19|1828.58|278
1610947500000|2021-01-18 05:25:00|1829.31|1828.81|1830.16|1829.66|1830.6|1830.1|1829.15|1828.56|402
1610947800000|2021-01-18 05:30:00|1830.15|1829.65|1833.65|1833.15|1834.01|1833.51|1830.13|1829.63|1115
1610948100000|2021-01-18 05:35:00|1833.63|1833.13|1836.49|1835.99|1840.2|1839.7|1833.19|1832.69|1154
1610948400000|2021-01-18 05:40:00|1836.5|1836|1836.49|1835.69|1837.85|1837.25|1836.02|1835.52|824
1610948700000|2021-01-18 05:45:00|1836.33|1835.83|1837.99|1837.49|1838.52|1838.02|1835.89|1835.3|722
1610949000000|2021-01-18 05:50:00|1837.98|1837.48|1838.4|1837.6|1838.48|1837.85|1836.84|1836.34|708
1610949300000|2021-01-18 05:55:00|1838.24|1837.74|1838.86|1838.36|1840.02|1839.41|1837.83|1837.18|1003
1610949600000|2021-01-18 06:00:00|1838.87|1838.37|1837.95|1837.45|1839.95|1839.31|1837.85|1837.29|847
1610949900000|2021-01-18 06:05:00|1837.97|1837.47|1836.9|1836.4|1838.58|1837.98|1836.72|1836.07|709
1610950200000|2021-01-18 06:10:00|1836.91|1836.41|1836.71|1836.21|1838.07|1837.57|1836.42|1835.77|579
1610950500000|2021-01-18 06:15:00|1836.73|1836.23|1839.63|1839.13|1839.77|1839.22|1836.72|1836.11|605
1610950800000|2021-01-18 06:20:00|1839.56|1839.06|1837.62|1837.12|1839.58|1839.08|1837.42|1836.92|558
1610951100000|2021-01-18 06:25:00|1837.63|1837.13|1839.49|1838.99|1839.78|1839.17|1837.62|1837.12|532
1610951400000|2021-01-18 06:30:00|1839.48|1838.98|1839.09|1838.59|1840.42|1839.92|1839.06|1838.56|674
1610951700000|2021-01-18 06:35:00|1839.08|1838.58|1838.36|1837.86|1839.34|1838.7|1838.2|1837.52|512
1610952000000|2021-01-18 06:40:00|1838.29|1837.79|1838.54|1838.04|1838.98|1838.48|1838.1|1837.46|569
1610952300000|2021-01-18 06:45:00|1838.55|1838.05|1840.82|1840.32|1841.24|1840.62|1838.53|1837.89|642
1610952600000|2021-01-18 06:50:00|1840.79|1840.29|1839.19|1838.69|1841.01|1840.51|1839.1|1838.6|681
1610952900000|2021-01-18 06:55:00|1839.18|1838.68|1838.77|1837.97|1839.58|1839.06|1838.39|1837.89|668
1610953200000|2021-01-18 07:00:00|1838.9|1838.1|1837.67|1837.17|1839.29|1838.66|1837.51|1836.91|766
1610953500000|2021-01-18 07:05:00|1837.6|1837.1|1837.39|1836.89|1838.05|1837.45|1837.29|1836.66|608
1610953800000|2021-01-18 07:10:00|1837.44|1836.94|1836.99|1836.49|1838.67|1838|1836.76|1836.11|636
1610954100000|2021-01-18 07:15:00|1837.06|1836.56|1838.1|1837.6|1839.08|1838.58|1837.04|1836.51|706
1610954400000|2021-01-18 07:20:00|1838.13|1837.63|1837.49|1836.99|1838.13|1837.63|1837.05|1836.41|605
1610954700000|2021-01-18 07:25:00|1837.53|1837.03|1836.45|1835.95|1837.53|1837.03|1836.33|1835.83|638
1610955000000|2021-01-18 07:30:00|1836.47|1835.97|1836.59|1836.09|1837.31|1836.76|1835.86|1835.36|730
1610955300000|2021-01-18 07:35:00|1836.6|1836.1|1837.64|1837.14|1838.17|1837.67|1836.42|1835.92|662
1610955600000|2021-01-18 07:40:00|1837.65|1837.15|1836.11|1835.61|1838.41|1837.81|1836.03|1835.53|799
1610955900000|2021-01-18 07:45:00|1836.1|1835.6|1836.7|1836.2|1836.84|1836.34|1835.44|1834.89|647
1610956200000|2021-01-18 07:50:00|1836.69|1836.19|1833.59|1833.09|1836.75|1836.25|1833.52|1832.99|871
1610956500000|2021-01-18 07:55:00|1833.62|1833.12|1835.17|1834.67|1836.15|1835.53|1833.49|1832.99|813
1610956800000|2021-01-18 08:00:00|1835.15|1834.65|1836.65|1835.85|1837.52|1836.91|1834.54|1833.89|1210
1610957100000|2021-01-18 08:05:00|1836.66|1835.86|1835.81|1835.01|1836.85|1836.23|1835.42|1834.92|857
1610957400000|2021-01-18 08:10:00|1835.72|1835.22|1834.36|1833.86|1836.87|1836.31|1834.24|1833.61|953
1610957700000|2021-01-18 08:15:00|1834.32|1833.82|1835.62|1835.12|1836.91|1836.31|1834.29|1833.71|964
1610958000000|2021-01-18 08:20:00|1835.63|1835.13|1835.34|1834.84|1836.55|1835.96|1835.24|1834.61|742
1610958300000|2021-01-18 08:25:00|1835.32|1834.82|1835|1834.5|1835.83|1835.27|1834.64|1834.14|866
1610958600000|2021-01-18 08:30:00|1834.98|1834.48|1835.89|1835.39|1835.97|1835.46|1834.66|1834|801
1610958900000|2021-01-18 08:35:00|1835.97|1835.17|1835.54|1835.04|1835.97|1835.35|1834.7|1834.06|762
1610959200000|2021-01-18 08:40:00|1835.49|1834.99|1834.93|1834.43|1836.21|1835.6|1834.79|1834.29|804
1610959500000|2021-01-18 08:45:00|1834.95|1834.45|1835.6|1835.1|1836.01|1835.42|1834.59|1834.03|901
1610959800000|2021-01-18 08:50:00|1835.67|1835.17|1834.89|1834.39|1836.04|1835.5|1834.89|1834.26|774
1610960100000|2021-01-18 08:55:00|1835.07|1834.57|1834.08|1833.58|1835.4|1834.87|1833.57|1833.07|1004
1610960400000|2021-01-18 09:00:00|1834|1833.5|1831.95|1831.45|1834.61|1834.09|1831.09|1830.42|1386
1610960700000|2021-01-18 09:05:00|1831.91|1831.41|1833.31|1832.81|1833.7|1833.09|1831.49|1830.99|1059
1610961000000|2021-01-18 09:10:00|1833.32|1832.82|1833.67|1833.17|1834.19|1833.62|1833.28|1832.69|763
1610961300000|2021-01-18 09:15:00|1833.68|1833.18|1832.74|1832.24|1833.85|1833.21|1832.34|1831.71|901
1610961600000|2021-01-18 09:20:00|1832.75|1832.25|1832.61|1832.11|1833.01|1832.37|1832.11|1831.55|766
1610961900000|2021-01-18 09:25:00|1832.62|1832.12|1833.94|1833.44|1834.03|1833.53|1832.48|1831.98|537
1610962200000|2021-01-18 09:30:00|1833.93|1833.43|1832.46|1831.96|1834.01|1833.51|1832.43|1831.93|764
1610962500000|2021-01-18 09:35:00|1832.56|1832.06|1832.16|1831.66|1833.26|1832.76|1832.03|1831.53|719
1610962800000|2021-01-18 09:40:00|1832.18|1831.68|1832.3|1831.8|1832.63|1832.13|1831.58|1831.08|647
1610963100000|2021-01-18 09:45:00|1832.25|1831.75|1830.75|1830.25|1832.28|1831.78|1830.29|1829.79|811
1610963400000|2021-01-18 09:50:00|1830.74|1830.24|1831.63|1831.13|1831.66|1831.16|1830.34|1829.84|686
1610963700000|2021-01-18 09:55:00|1831.6|1831.1|1832.09|1831.59|1832.58|1832.08|1831.36|1830.86|567
1610964000000|2021-01-18 10:00:00|1832.08|1831.58|1833.06|1832.56|1833.35|1832.85|1831.88|1831.38|698
1610964300000|2021-01-18 10:05:00|1833.07|1832.57|1832.6|1832.1|1833.11|1832.61|1832.19|1831.69|683
1610964600000|2021-01-18 10:10:00|1832.62|1832.12|1833.46|1832.96|1833.69|1833.19|1832.57|1832.03|592
1610964900000|2021-01-18 10:15:00|1833.44|1832.94|1833.71|1833.21|1833.82|1833.32|1833.12|1832.62|575
1610965200000|2021-01-18 10:20:00|1833.65|1833.15|1833.49|1832.99|1834.05|1833.55|1833.49|1832.99|591
1610965500000|2021-01-18 10:25:00|1833.44|1832.94|1833.07|1832.57|1833.89|1833.39|1832.74|1832.24|530
1610965800000|2021-01-18 10:30:00|1833.09|1832.59|1833.99|1833.49|1834.64|1834.08|1832.88|1832.36|703
1610966100000|2021-01-18 10:35:00|1833.98|1833.48|1834.24|1833.74|1834.77|1834.27|1833.79|1833.29|751
1610966400000|2021-01-18 10:40:00|1834.23|1833.73|1834.12|1833.62|1834.31|1833.81|1833.33|1832.83|515
1610966700000|2021-01-18 10:45:00|1834.13|1833.63|1834.21|1833.71|1834.47|1833.92|1833.78|1833.28|664
1610967000000|2021-01-18 10:50:00|1834.23|1833.73|1834.24|1833.74|1834.26|1833.76|1833.94|1833.44|339
1610967300000|2021-01-18 10:55:00|1834.22|1833.72|1833.04|1832.54|1834.28|1833.78|1832.74|1832.24|568
1610967600000|2021-01-18 11:00:00|1833.05|1832.55|1833.65|1833.15|1833.8|1833.19|1832.96|1832.46|524
1610967900000|2021-01-18 11:05:00|1833.64|1833.14|1834.19|1833.69|1834.36|1833.86|1833.48|1832.98|576
1610968200000|2021-01-18 11:10:00|1834.18|1833.68|1837.57|1837.07|1837.94|1837.44|1834.13|1833.63|991
1610968500000|2021-01-18 11:15:00|1837.56|1837.06|1836.43|1835.93|1838.8|1838.3|1835.84|1835.34|920
1610968800000|2021-01-18 11:20:00|1836.42|1835.92|1834.27|1833.77|1836.85|1836.35|1834.05|1833.55|829
1610969100000|2021-01-18 11:25:00|1834.29|1833.79|1833.83|1833.33|1834.88|1834.38|1833.41|1832.91|857
1610969400000|2021-01-18 11:30:00|1833.88|1833.38|1834.14|1833.64|1834.84|1834.34|1833.66|1833.09|828
1610969700000|2021-01-18 11:35:00|1834.16|1833.66|1834.78|1834.28|1834.98|1834.44|1834.08|1833.58|484
1610970000000|2021-01-18 11:40:00|1834.74|1834.24|1835.08|1834.58|1835.32|1834.73|1834.42|1833.85|543
1610970300000|2021-01-18 11:45:00|1835.03|1834.53|1834.09|1833.59|1835.41|1834.91|1833.74|1833.24|709
1610970600000|2021-01-18 11:50:00|1834.07|1833.57|1834|1833.5|1834.59|1834.09|1833.57|1833.07|512
1610970900000|2021-01-18 11:55:00|1833.99|1833.49|1834.1|1833.6|1834.13|1833.63|1832.62|1832.12|768
1610971200000|2021-01-18 12:00:00|1834.08|1833.58|1834.46|1833.96|1834.92|1834.42|1833.86|1833.22|859
1610971500000|2021-01-18 12:05:00|1834.42|1833.92|1833.47|1832.97|1834.51|1834.01|1833.41|1832.83|632
1610971800000|2021-01-18 12:10:00|1833.46|1832.96|1832.88|1832.38|1833.95|1833.31|1832.61|1832.11|638
1610972100000|2021-01-18 12:15:00|1832.87|1832.37|1830.52|1830.02|1833.12|1832.49|1829.89|1829.39|929
1610972400000|2021-01-18 12:20:00|1830.55|1830.05|1832.14|1831.64|1832.16|1831.66|1830.32|1829.82|895
1610972700000|2021-01-18 12:25:00|1832.15|1831.65|1831.59|1831.09|1832.71|1832.21|1830.01|1829.47|1150
1610973000000|2021-01-18 12:30:00|1831.66|1831.16|1831.05|1830.55|1831.86|1831.36|1830.32|1829.82|777
1610973300000|2021-01-18 12:35:00|1831.04|1830.54|1832.35|1831.85|1832.99|1832.49|1830.88|1830.38|908
1610973600000|2021-01-18 12:40:00|1832.34|1831.84|1833.08|1832.58|1833.69|1833.19|1832.34|1831.84|695
1610973900000|2021-01-18 12:45:00|1833.06|1832.56|1833.07|1832.57|1833.95|1833.45|1832.89|1832.29|656
1610974200000|2021-01-18 12:50:00|1833.06|1832.56|1835.14|1834.64|1835.19|1834.69|1832.89|1832.39|808
1610974500000|2021-01-18 12:55:00|1835.11|1834.61|1836.03|1835.53|1836.27|1835.77|1834.48|1833.98|763
1610974800000|2021-01-18 13:00:00|1836.02|1835.52|1833.98|1833.48|1836.47|1835.97|1833.94|1833.33|1217
1610975100000|2021-01-18 13:05:00|1833.97|1833.47|1833.5|1833|1834.54|1834.04|1833.15|1832.59|850
1610975400000|2021-01-18 13:10:00|1833.51|1833.01|1834.91|1834.41|1835.16|1834.56|1833.33|1832.79|766
1610975700000|2021-01-18 13:15:00|1834.92|1834.42|1835.02|1834.52|1835.48|1834.86|1834.1|1833.58|807
1610976000000|2021-01-18 13:20:00|1835.03|1834.53|1834.32|1833.82|1835.6|1835.1|1834.11|1833.61|770
1610976300000|2021-01-18 13:25:00|1834.31|1833.81|1833.82|1833.32|1834.93|1834.43|1833.81|1833.31|720
1610976600000|2021-01-18 13:30:00|1833.76|1833.26|1834.57|1834.07|1834.89|1834.38|1833.76|1833.26|626
1610976900000|2021-01-18 13:35:00|1834.58|1834.08|1834.85|1834.35|1835.35|1834.85|1834.52|1834.02|613
1610977200000|2021-01-18 13:40:00|1834.86|1834.36|1834.76|1834.26|1835.39|1834.89|1834.28|1833.76|701
1610977500000|2021-01-18 13:45:00|1834.75|1834.25|1834.82|1834.32|1835.5|1835|1833.14|1832.64|953
1610977800000|2021-01-18 13:50:00|1834.9|1834.4|1834.9|1834.4|1834.99|1834.49|1834.05|1833.55|835
1610978100000|2021-01-18 13:55:00|1834.91|1834.41|1835.6|1835.1|1835.79|1835.2|1834.84|1834.34|759
1610978400000|2021-01-18 14:00:00|1835.61|1835.11|1836.33|1835.83|1836.45|1835.95|1834.92|1834.42|887
1610978700000|2021-01-18 14:05:00|1836.42|1835.92|1837.05|1836.55|1837.4|1836.9|1836.05|1835.55|1000
1610979000000|2021-01-18 14:10:00|1837.01|1836.51|1836.92|1836.42|1838.27|1837.77|1836.72|1836.22|1334
1610979300000|2021-01-18 14:15:00|1836.88|1836.38|1836.65|1836.15|1837.21|1836.68|1835.44|1834.94|953
1610979600000|2021-01-18 14:20:00|1836.63|1836.13|1837.13|1836.63|1837.43|1836.93|1836.07|1835.57|800
1610979900000|2021-01-18 14:25:00|1837.11|1836.61|1836.05|1835.55|1837.13|1836.63|1836.03|1835.44|708
1610980200000|2021-01-18 14:30:00|1836.04|1835.54|1835.27|1834.77|1836.04|1835.54|1835.09|1834.59|893
1610980500000|2021-01-18 14:35:00|1835.28|1834.78|1835.47|1834.97|1835.95|1835.45|1835.07|1834.57|798
1610980800000|2021-01-18 14:40:00|1835.54|1835.04|1834.49|1833.99|1836.03|1835.53|1834.26|1833.76|875
1610981100000|2021-01-18 14:45:00|1834.48|1833.98|1834.49|1833.99|1835.02|1834.52|1833.85|1833.35|989
1610981400000|2021-01-18 14:50:00|1834.5|1834|1833.77|1833.27|1834.59|1834.09|1832.93|1832.4|1213
1610981700000|2021-01-18 14:55:00|1833.75|1833.25|1834.1|1833.6|1835.3|1834.8|1833.47|1832.97|1047
1610982000000|2021-01-18 15:00:00|1834.16|1833.66|1834.17|1833.67|1834.49|1833.99|1833.24|1832.74|798
1610982300000|2021-01-18 15:05:00|1834.18|1833.68|1836.03|1835.53|1836.17|1835.67|1834.18|1833.68|777
1610982600000|2021-01-18 15:10:00|1836.01|1835.51|1836.06|1835.56|1836.55|1836.05|1835.85|1835.26|689
1610982900000|2021-01-18 15:15:00|1836.05|1835.55|1835.41|1834.91|1836.54|1836.04|1835.37|1834.87|647
1610983200000|2021-01-18 15:20:00|1835.39|1834.89|1835.62|1835.12|1835.89|1835.31|1835.15|1834.65|645
1610983500000|2021-01-18 15:25:00|1835.6|1835.1|1835.37|1834.87|1835.6|1835.1|1835.14|1834.64|700
1610983800000|2021-01-18 15:30:00|1835.39|1834.89|1836.01|1835.21|1836.01|1835.46|1835.26|1834.69|711
1610984100000|2021-01-18 15:35:00|1835.88|1835.38|1836.04|1835.54|1836.89|1836.39|1835.88|1835.37|851
1610984400000|2021-01-18 15:40:00|1836.05|1835.55|1836.67|1836.17|1836.97|1836.45|1835.83|1835.33|616
1610984700000|2021-01-18 15:45:00|1836.65|1836.15|1836.11|1835.61|1836.74|1836.24|1835.84|1835.34|732
1610985000000|2021-01-18 15:50:00|1836.12|1835.62|1836.65|1836.15|1836.67|1836.17|1835.91|1835.41|519
1610985300000|2021-01-18 15:55:00|1836.68|1836.18|1837.22|1836.72|1837.41|1836.9|1836.62|1836.12|759
1610985600000|2021-01-18 16:00:00|1837.18|1836.68|1836.55|1836.05|1837.59|1837.02|1836.54|1836.04|643
1610985900000|2021-01-18 16:05:00|1836.56|1836.06|1837.55|1837.05|1837.59|1837.09|1836.41|1835.91|799
1610986200000|2021-01-18 16:10:00|1837.56|1837.06|1837.2|1836.7|1837.87|1837.3|1837.18|1836.68|487
1610986500000|2021-01-18 16:15:00|1837.21|1836.71|1837.73|1837.23|1837.96|1837.4|1837.19|1836.67|563
1610986800000|2021-01-18 16:20:00|1837.74|1837.24|1838.23|1837.73|1839.24|1838.74|1837.72|1837.11|717
1610987100000|2021-01-18 16:25:00|1838.24|1837.74|1838.91|1838.41|1839.17|1838.67|1838.09|1837.54|595
1610987400000|2021-01-18 16:30:00|1838.9|1838.4|1838.53|1838.03|1839.64|1839.14|1838.48|1837.98|678
1610987700000|2021-01-18 16:35:00|1838.54|1838.04|1838.74|1838.24|1839.01|1838.39|1838.17|1837.57|624
1610988000000|2021-01-18 16:40:00|1838.76|1838.26|1838.47|1837.97|1838.9|1838.28|1837.98|1837.48|502
1610988300000|2021-01-18 16:45:00|1838.5|1838|1838.39|1837.89|1839.03|1838.38|1838.17|1837.56|466
1610988600000|2021-01-18 16:50:00|1838.37|1837.87|1838.54|1838.04|1838.89|1838.35|1838.22|1837.6|407
1610988900000|2021-01-18 16:55:00|1838.53|1838.03|1838.38|1837.88|1838.98|1838.37|1838.23|1837.6|377
1610989200000|2021-01-18 17:00:00|1838.39|1837.89|1838.39|1837.89|1839.12|1838.54|1838.39|1837.89|485
1610989500000|2021-01-18 17:05:00|1838.4|1837.9|1838.48|1837.98|1838.8|1838.2|1838.15|1837.65|380
1610989800000|2021-01-18 17:10:00|1838.47|1837.97|1837.96|1837.46|1838.69|1838.14|1837.77|1837.21|286
1610990100000|2021-01-18 17:15:00|1837.97|1837.47|1837.86|1837.36|1838.07|1837.48|1837.48|1836.93|359
1610990400000|2021-01-18 17:20:00|1837.97|1837.47|1837.66|1837.16|1838.16|1837.56|1837.64|1837.04|172
1610990700000|2021-01-18 17:25:00|1837.69|1837.19|1836.48|1835.98|1838.07|1837.43|1836.48|1835.95|368
1610991000000|2021-01-18 17:30:00|1836.58|1836.08|1837.27|1836.47|1837.73|1837.1|1836.58|1836.08|433
1610991300000|2021-01-18 17:35:00|1837.28|1836.48|1837.37|1836.57|1837.37|1836.68|1836.18|1835.5|481
1610991600000|2021-01-18 17:40:00|1837.36|1836.56|1837.55|1836.75|1837.96|1837.26|1836.47|1835.75|453
1610991900000|2021-01-18 17:45:00|1837.52|1836.72|1838.16|1837.36|1838.73|1838.09|1837.42|1836.69|449
1610992200000|2021-01-18 17:50:00|1838.17|1837.37|1838.34|1837.54|1838.9|1838.4|1837.21|1836.61|419
1610992500000|2021-01-18 17:55:00|1838.32|1837.52|1838.03|1837.23|1838.53|1837.87|1837.46|1836.96|362
1611010800000|2021-01-18 23:00:00|1839.29|1838.49|1839.05|1838.25|1839.83|1839.03|1838.15|1837.35|494
1611011100000|2021-01-18 23:05:00|1839|1838.2|1838.62|1837.82|1839.37|1838.57|1838.22|1837.42|343
1611011400000|2021-01-18 23:10:00|1838.56|1837.76|1839.25|1838.45|1839.35|1838.55|1838.5|1837.7|254
1611011700000|2021-01-18 23:15:00|1839.2|1838.4|1838.56|1837.76|1839.4|1838.6|1838.02|1837.27|419
1611012000000|2021-01-18 23:20:00|1838.43|1837.63|1837.74|1837.24|1838.92|1838.33|1837.71|1837.07|447
1611012300000|2021-01-18 23:25:00|1837.75|1837.25|1838.06|1837.26|1838.07|1837.44|1837.46|1836.81|364
1611012600000|2021-01-18 23:30:00|1838.07|1837.27|1837.27|1836.47|1838.07|1837.45|1837.04|1836.39|276
1611012900000|2021-01-18 23:35:00|1837.26|1836.46|1837.42|1836.62|1837.59|1837.09|1836.34|1835.67|514
1611013200000|2021-01-18 23:40:00|1837.4|1836.6|1838.64|1838.14|1838.82|1838.17|1837.3|1836.6|424
1611013500000|2021-01-18 23:45:00|1838.59|1838.09|1837.59|1837.09|1838.89|1838.26|1837.23|1836.6|448
1611013800000|2021-01-18 23:50:00|1837.51|1837.01|1836.9|1836.1|1838.06|1837.43|1836.64|1835.99|296
1611014100000|2021-01-18 23:55:00|1836.91|1836.11|1837.76|1836.96|1838.01|1837.37|1836.7|1836.05|363
1611014400000|2021-01-19 00:00:00|1837.62|1837.12|1837.8|1837|1838.08|1837.43|1837.52|1836.87|370
1611014700000|2021-01-19 00:05:00|1837.67|1837.17|1837.23|1836.43|1837.8|1837.17|1836.67|1836.03|368
1611015000000|2021-01-19 00:10:00|1837.18|1836.68|1836.83|1836.33|1837.66|1837.03|1836.67|1836.01|390
1611015300000|2021-01-19 00:15:00|1836.85|1836.35|1837.45|1836.95|1837.82|1837.18|1836.82|1836.18|403
1611015600000|2021-01-19 00:20:00|1837.39|1836.89|1837.36|1836.86|1837.94|1837.32|1837.01|1836.4|389
1611015900000|2021-01-19 00:25:00|1837.37|1836.87|1837.28|1836.78|1837.82|1837.17|1837.24|1836.64|344
1611016200000|2021-01-19 00:30:00|1837.29|1836.79|1837.69|1837.19|1837.99|1837.4|1837.29|1836.79|296
1611016500000|2021-01-19 00:35:00|1837.64|1837.14|1839.58|1839.08|1839.69|1839.19|1837.64|1837.14|542
1611016800000|2021-01-19 00:40:00|1839.59|1839.09|1839.37|1838.87|1839.73|1839.16|1839.22|1838.51|454
1611017100000|2021-01-19 00:45:00|1839.36|1838.86|1839.9|1839.4|1840.09|1839.59|1839.28|1838.72|492
1611017400000|2021-01-19 00:50:00|1839.88|1839.38|1839.84|1839.34|1840.06|1839.47|1839.55|1839.01|389
1611017700000|2021-01-19 00:55:00|1839.83|1839.33|1839.74|1839.24|1840.15|1839.65|1839.6|1838.96|478
1611018000000|2021-01-19 01:00:00|1839.73|1839.23|1841.04|1840.54|1842.13|1841.63|1839.66|1839.16|1115
1611018300000|2021-01-19 01:05:00|1841|1840.5|1841.4|1840.9|1841.99|1841.49|1840.79|1840.19|853
1611018600000|2021-01-19 01:10:00|1841.37|1840.87|1842.07|1841.57|1842.1|1841.57|1840.64|1840.14|737
1611018900000|2021-01-19 01:15:00|1842.2|1841.4|1843.37|1842.87|1844.09|1843.48|1841.74|1841.24|980
1611019200000|2021-01-19 01:20:00|1843.43|1842.93|1843.13|1842.63|1844.03|1843.42|1842.85|1842.33|776
1611019500000|2021-01-19 01:25:00|1843.09|1842.59|1842.42|1841.92|1843.5|1842.9|1842.21|1841.62|843
1611019800000|2021-01-19 01:30:00|1842.38|1841.88|1842.56|1842.06|1843.25|1842.69|1842.28|1841.75|735
1611020100000|2021-01-19 01:35:00|1842.71|1841.91|1843.22|1842.72|1843.5|1842.9|1842.55|1841.91|659
1611020400000|2021-01-19 01:40:00|1843.15|1842.65|1842.3|1841.8|1843.38|1842.7|1842.12|1841.48|697
1611020700000|2021-01-19 01:45:00|1842.28|1841.78|1841.16|1840.66|1842.61|1841.98|1840.85|1840.25|725
1611021000000|2021-01-19 01:50:00|1841.15|1840.65|1840.98|1840.48|1841.63|1841.08|1840.92|1840.3|590
1611021300000|2021-01-19 01:55:00|1840.99|1840.49|1840.92|1840.42|1841.75|1841.25|1840.68|1840.15|565
1611021600000|2021-01-19 02:00:00|1840.91|1840.41|1840.58|1840.08|1841.08|1840.55|1840.14|1839.56|607
1611021900000|2021-01-19 02:05:00|1840.6|1840.1|1838.86|1838.36|1840.76|1840.14|1838.84|1838.34|639
1611022200000|2021-01-19 02:10:00|1838.83|1838.33|1840.07|1839.57|1840.18|1839.6|1838.83|1838.23|511
1611022500000|2021-01-19 02:15:00|1840.06|1839.56|1842.22|1841.72|1842.35|1841.73|1840.06|1839.38|635
1611022800000|2021-01-19 02:20:00|1842.23|1841.73|1841.38|1840.88|1842.24|1841.74|1841.2|1840.58|523
1611023100000|2021-01-19 02:25:00|1841.39|1840.89|1840.56|1840.06|1842.15|1841.53|1840.49|1839.9|513
1611023400000|2021-01-19 02:30:00|1840.59|1840.09|1840.46|1839.96|1841.02|1840.39|1840.28|1839.73|636
1611023700000|2021-01-19 02:35:00|1840.47|1839.97|1840.69|1840.19|1840.97|1840.42|1840.27|1839.63|411
1611024000000|2021-01-19 02:40:00|1840.7|1840.2|1841.19|1840.69|1841.39|1840.79|1840.64|1840.03|441
1611024300000|2021-01-19 02:45:00|1841.23|1840.73|1840.85|1840.35|1841.83|1841.33|1840.54|1840.04|582
1611024600000|2021-01-19 02:50:00|1840.84|1840.34|1840.3|1839.8|1841.24|1840.74|1840.17|1839.57|580
1611024900000|2021-01-19 02:55:00|1840.31|1839.81|1839.77|1839.27|1840.7|1840.08|1839.72|1839.08|575
1611025200000|2021-01-19 03:00:00|1839.79|1839.29|1839.03|1838.53|1839.86|1839.31|1838.19|1837.65|744
1611025500000|2021-01-19 03:05:00|1839.05|1838.55|1838.57|1837.77|1839.46|1838.96|1838.34|1837.77|605
1611025800000|2021-01-19 03:10:00|1838.41|1837.91|1838.08|1837.58|1838.69|1838.09|1837.13|1836.6|751
1611026100000|2021-01-19 03:15:00|1838.07|1837.57|1838.25|1837.75|1838.59|1837.96|1837.67|1837.17|513
1611026400000|2021-01-19 03:20:00|1838.27|1837.77|1838.35|1837.85|1838.65|1838.02|1837.61|1836.98|578
1611026700000|2021-01-19 03:25:00|1838.36|1837.86|1839.01|1838.51|1839.35|1838.72|1838.06|1837.56|645
1611027000000|2021-01-19 03:30:00|1839.19|1838.39|1837.17|1836.67|1839.2|1838.6|1837.12|1836.55|651
1611027300000|2021-01-19 03:35:00|1837.21|1836.71|1838.07|1837.57|1838.1|1837.6|1836.74|1836.11|535
1611027600000|2021-01-19 03:40:00|1838.08|1837.58|1838.28|1837.78|1838.54|1837.99|1837.95|1837.41|350
1611027900000|2021-01-19 03:45:00|1838.27|1837.77|1838.14|1837.64|1838.44|1837.79|1837.55|1837.01|321
1611028200000|2021-01-19 03:50:00|1838.13|1837.63|1837.3|1836.8|1838.51|1837.91|1837.08|1836.52|475
1611028500000|2021-01-19 03:55:00|1837.33|1836.83|1837.74|1837.24|1838.27|1837.67|1837.26|1836.65|344
1611028800000|2021-01-19 04:00:00|1837.76|1837.26|1838.22|1837.72|1838.64|1838.06|1837.49|1836.83|404
1611029100000|2021-01-19 04:05:00|1838.35|1837.55|1838.31|1837.81|1838.55|1838.05|1838.08|1837.52|313
1611029400000|2021-01-19 04:10:00|1838.32|1837.82|1838.69|1838.19|1838.8|1838.24|1838.25|1837.62|275
1611029700000|2021-01-19 04:15:00|1838.68|1838.18|1838.4|1837.9|1838.73|1838.23|1837.97|1837.47|242
1611030000000|2021-01-19 04:20:00|1838.58|1838.08|1838.13|1837.63|1839|1838.44|1837.82|1837.32|363
1611030300000|2021-01-19 04:25:00|1838.12|1837.62|1837.53|1837.03|1838.24|1837.67|1837.5|1837|217
1611030600000|2021-01-19 04:30:00|1837.54|1837.04|1838.25|1837.75|1838.47|1837.88|1837.5|1837|342
1611030900000|2021-01-19 04:35:00|1838.24|1837.74|1839.09|1838.59|1839.22|1838.63|1838.18|1837.62|363
1611031200000|2021-01-19 04:40:00|1839.07|1838.57|1840.11|1839.31|1840.11|1839.52|1839.01|1838.37|433
1611031500000|2021-01-19 04:45:00|1840.01|1839.51|1840.26|1839.46|1840.57|1840.07|1839.85|1839.31|401
1611031800000|2021-01-19 04:50:00|1840.1|1839.6|1839.51|1839.01|1840.26|1839.61|1839.15|1838.6|323
1611032100000|2021-01-19 04:55:00|1839.54|1839.04|1839.96|1839.46|1840.26|1839.72|1839.47|1838.81|267
1611032400000|2021-01-19 05:00:00|1840.01|1839.51|1840.03|1839.53|1840.33|1839.72|1839.66|1839.11|354
1611032700000|2021-01-19 05:05:00|1840.04|1839.54|1839.75|1838.95|1840.04|1839.54|1839.34|1838.75|339
1611033000000|2021-01-19 05:10:00|1839.76|1838.96|1839.95|1839.45|1840.36|1839.78|1839.37|1838.74|364
1611033300000|2021-01-19 05:15:00|1839.94|1839.44|1840.67|1840.17|1840.93|1840.28|1839.94|1839.37|387
1611033600000|2021-01-19 05:20:00|1840.82|1840.02|1840.9|1840.4|1841.01|1840.5|1840.53|1839.91|364
1611033900000|2021-01-19 05:25:00|1840.89|1840.39|1839.96|1839.46|1840.89|1840.39|1839.94|1839.33|378
1611034200000|2021-01-19 05:30:00|1839.95|1839.45|1838.32|1837.82|1840.58|1839.99|1838.32|1837.82|751
1611034500000|2021-01-19 05:35:00|1838.45|1837.65|1836.78|1836.28|1838.48|1837.97|1836.78|1836.2|662
1611034800000|2021-01-19 05:40:00|1836.79|1836.29|1837.74|1837.24|1837.83|1837.33|1836.6|1835.95|586
1611035100000|2021-01-19 05:45:00|1837.75|1837.25|1838.74|1838.24|1838.98|1838.44|1837.56|1836.92|613
1611035400000|2021-01-19 05:50:00|1838.73|1838.23|1837.99|1837.49|1838.75|1838.25|1837.53|1836.97|558
1611035700000|2021-01-19 05:55:00|1838.14|1837.34|1838.08|1837.58|1838.2|1837.65|1837.31|1836.75|611
1611036000000|2021-01-19 06:00:00|1838.09|1837.59|1837.9|1837.4|1838.63|1838.08|1837.24|1836.67|566
1611036300000|2021-01-19 06:05:00|1837.89|1837.39|1837.36|1836.86|1838.38|1837.71|1837.32|1836.82|511
1611036600000|2021-01-19 06:10:00|1837.35|1836.85|1838.66|1837.86|1838.97|1838.33|1836.95|1836.45|676
1611036900000|2021-01-19 06:15:00|1838.54|1838.04|1838.5|1838|1838.81|1838.21|1837.98|1837.34|488
1611037200000|2021-01-19 06:20:00|1838.52|1838.02|1839.68|1839.18|1839.89|1839.39|1838.43|1837.83|579
1611037500000|2021-01-19 06:25:00|1839.7|1839.2|1839.91|1839.41|1840.28|1839.58|1839.44|1838.8|555
1611037800000|2021-01-19 06:30:00|1839.9|1839.4|1839.29|1838.79|1840.16|1839.54|1839.21|1838.61|479
1611038100000|2021-01-19 06:35:00|1839.3|1838.8|1838.85|1838.05|1839.33|1838.82|1838.44|1837.81|585
1611038400000|2021-01-19 06:40:00|1838.68|1838.18|1838.7|1838.2|1839.23|1838.6|1838.4|1837.78|531
1611038700000|2021-01-19 06:45:00|1838.69|1838.19|1839.9|1839.4|1840.04|1839.42|1837.73|1837.23|583
1611039000000|2021-01-19 06:50:00|1839.92|1839.42|1840.87|1840.37|1840.93|1840.43|1839.62|1838.97|731
1611039300000|2021-01-19 06:55:00|1840.88|1840.38|1841.19|1840.69|1842.01|1841.51|1840.65|1840.15|775
1611039600000|2021-01-19 07:00:00|1841.22|1840.72|1840.17|1839.67|1841.22|1840.72|1839.79|1839.29|785
1611039900000|2021-01-19 07:05:00|1840.19|1839.69|1840.34|1839.84|1840.7|1840.2|1839.9|1839.31|628
1611040200000|2021-01-19 07:10:00|1840.51|1839.71|1841.53|1841.03|1841.57|1841.07|1840.17|1839.52|559
1611040500000|2021-01-19 07:15:00|1841.47|1840.97|1839.86|1839.36|1841.5|1841|1839.73|1839.23|712
1611040800000|2021-01-19 07:20:00|1839.85|1839.35|1838.42|1837.92|1840.38|1839.72|1838.34|1837.73|698
1611041100000|2021-01-19 07:25:00|1838.55|1837.75|1839.62|1839.12|1839.81|1839.31|1838.19|1837.69|832
1611041400000|2021-01-19 07:30:00|1839.64|1839.14|1839.47|1838.97|1840.01|1839.39|1838.67|1838.12|627
1611041700000|2021-01-19 07:35:00|1839.45|1838.95|1838.94|1838.44|1839.57|1839.07|1838.51|1837.99|680
1611042000000|2021-01-19 07:40:00|1838.93|1838.43|1838.5|1838|1840.38|1839.88|1838.5|1838|836
1611042300000|2021-01-19 07:45:00|1838.52|1838.02|1838.71|1838.21|1839.53|1839.03|1838.29|1837.79|740
1611042600000|2021-01-19 07:50:00|1838.72|1838.22|1838.68|1838.18|1839.27|1838.77|1838.51|1837.93|594
1611042900000|2021-01-19 07:55:00|1838.69|1838.19|1838.21|1837.71|1839.51|1839.01|1837.99|1837.49|711
1611043200000|2021-01-19 08:00:00|1838.23|1837.73|1843.42|1842.62|1843.53|1843.02|1838.23|1837.73|1178
1611043500000|2021-01-19 08:05:00|1843.4|1842.6|1843.36|1842.86|1843.96|1843.46|1842.7|1842.2|1121
1611043800000|2021-01-19 08:10:00|1843.32|1842.82|1842.35|1841.85|1843.83|1843.22|1841.72|1841.22|1102
1611044100000|2021-01-19 08:15:00|1842.32|1841.82|1843.96|1843.46|1844.34|1843.84|1842.32|1841.82|1100
1611044400000|2021-01-19 08:20:00|1843.97|1843.47|1844.21|1843.71|1844.5|1843.97|1843.28|1842.78|932
1611044700000|2021-01-19 08:25:00|1844.19|1843.69|1844.17|1843.67|1845.49|1844.99|1843.94|1843.3|941
1611045000000|2021-01-19 08:30:00|1844.22|1843.72|1844.03|1843.23|1845.4|1844.9|1843.69|1843.19|971
1611045300000|2021-01-19 08:35:00|1843.86|1843.36|1843.71|1843.21|1844.02|1843.42|1842.9|1842.4|926
1611045600000|2021-01-19 08:40:00|1843.77|1843.27|1844.95|1844.45|1845.29|1844.79|1843.75|1843.25|818
1611045900000|2021-01-19 08:45:00|1844.96|1844.46|1844.22|1843.72|1845.11|1844.61|1843.84|1843.34|658
1611046200000|2021-01-19 08:50:00|1844.2|1843.7|1844.64|1844.14|1844.79|1844.29|1843.73|1843.23|650
1611046500000|2021-01-19 08:55:00|1844.66|1844.16|1843.73|1843.23|1844.74|1844.24|1843.61|1843.11|816
1611046800000|2021-01-19 09:00:00|1843.74|1843.24|1844.33|1843.83|1844.91|1844.41|1843.74|1843.24|828
1611047100000|2021-01-19 09:05:00|1844.34|1843.84|1843.25|1842.75|1844.57|1844.07|1843.24|1842.74|729
1611047400000|2021-01-19 09:10:00|1843.26|1842.76|1843.47|1842.97|1843.97|1843.47|1842.92|1842.42|640
1611047700000|2021-01-19 09:15:00|1843.46|1842.96|1843.77|1843.27|1844.02|1843.42|1843.09|1842.59|575
1611048000000|2021-01-19 09:20:00|1843.78|1843.28|1844.12|1843.62|1844.23|1843.73|1843.61|1842.91|542
1611048300000|2021-01-19 09:25:00|1844.13|1843.63|1844.38|1843.88|1844.64|1844.14|1844.05|1843.55|658
1611048600000|2021-01-19 09:30:00|1844.35|1843.85|1844.09|1843.59|1844.61|1844.11|1843.71|1843.21|643
1611048900000|2021-01-19 09:35:00|1844.07|1843.57|1844.38|1843.88|1844.6|1843.98|1843.61|1843.11|550
1611049200000|2021-01-19 09:40:00|1844.37|1843.87|1844.47|1843.97|1844.91|1844.41|1844.01|1843.51|624
1611049500000|2021-01-19 09:45:00|1844.48|1843.98|1843.75|1843.25|1844.66|1844.16|1843.51|1843.01|735
1611049800000|2021-01-19 09:50:00|1843.74|1843.24|1843.75|1843.25|1844.28|1843.78|1842.75|1842.25|901
1611050100000|2021-01-19 09:55:00|1843.78|1843.28|1843.58|1843.08|1843.95|1843.45|1842.8|1842.3|693
1611050400000|2021-01-19 10:00:00|1843.59|1843.09|1843.62|1843.12|1843.95|1843.45|1843.04|1842.54|862
1611050700000|2021-01-19 10:05:00|1843.63|1843.13|1843.85|1843.35|1844.34|1843.84|1843.35|1842.85|958
1611051000000|2021-01-19 10:10:00|1843.84|1843.34|1844.28|1843.78|1844.48|1843.98|1843.57|1843.07|707
1611051300000|2021-01-19 10:15:00|1844.27|1843.77|1843.17|1842.67|1844.29|1843.79|1842.71|1842.21|724
1611051600000|2021-01-19 10:20:00|1843.22|1842.72|1843.18|1842.68|1844.11|1843.61|1842.97|1842.47|641
1611051900000|2021-01-19 10:25:00|1843.17|1842.67|1843.54|1843.04|1843.6|1843.1|1843.04|1842.54|661
1611052200000|2021-01-19 10:30:00|1843.55|1843.05|1842.94|1842.44|1843.87|1843.37|1842.7|1842.2|769
1611052500000|2021-01-19 10:35:00|1842.95|1842.45|1843.77|1843.27|1844.32|1843.82|1842.74|1842.24|777
1611052800000|2021-01-19 10:40:00|1843.76|1843.26|1845.35|1844.85|1845.84|1845.34|1843.73|1843.23|852
1611053100000|2021-01-19 10:45:00|1845.36|1844.86|1844.88|1844.38|1845.61|1845.11|1844.23|1843.73|922
1611053400000|2021-01-19 10:50:00|1844.89|1844.39|1844.65|1844.15|1845.53|1845.03|1844.63|1844.13|706
1611053700000|2021-01-19 10:55:00|1844.73|1844.23|1845.1|1844.6|1845.14|1844.64|1844.12|1843.62|597
1611054000000|2021-01-19 11:00:00|1845.11|1844.61|1844.6|1844.1|1845.23|1844.73|1844.33|1843.83|783
1611054300000|2021-01-19 11:05:00|1844.45|1843.95|1844.4|1843.9|1844.61|1844.11|1844.23|1843.73|493
1611054600000|2021-01-19 11:10:00|1844.41|1843.91|1845.15|1844.65|1845.45|1844.95|1844.05|1843.55|826
1611054900000|2021-01-19 11:15:00|1845.17|1844.67|1845.38|1844.88|1845.5|1845|1845.06|1844.56|729
1611055200000|2021-01-19 11:20:00|1845.37|1844.87|1844.93|1844.43|1845.52|1845.02|1844.9|1844.4|650
1611055500000|2021-01-19 11:25:00|1844.95|1844.45|1844.9|1844.4|1845.32|1844.82|1844.78|1844.28|498
1611055800000|2021-01-19 11:30:00|1844.89|1844.39|1845.48|1844.98|1845.57|1845.02|1844.85|1844.35|656
1611056100000|2021-01-19 11:35:00|1845.47|1844.97|1845.07|1844.57|1845.57|1845.07|1844.88|1844.38|490
1611056400000|2021-01-19 11:40:00|1845.09|1844.59|1844.97|1844.47|1845.1|1844.6|1844.63|1844.13|536
1611056700000|2021-01-19 11:45:00|1844.98|1844.48|1844.58|1844.08|1845.32|1844.71|1844.28|1843.78|486
1611057000000|2021-01-19 11:50:00|1844.59|1844.09|1844.03|1843.53|1844.71|1844.21|1843.76|1843.26|556
1611057300000|2021-01-19 11:55:00|1844.05|1843.55|1843.12|1842.62|1844.06|1843.56|1842.73|1842.23|534
1611057600000|2021-01-19 12:00:00|1843.15|1842.65|1841.54|1841.04|1843.39|1842.89|1841.11|1840.61|999
1611057900000|2021-01-19 12:05:00|1841.53|1841.03|1842.22|1841.72|1842.36|1841.86|1841.41|1840.91|764
1611058200000|2021-01-19 12:10:00|1842.31|1841.81|1840.43|1839.93|1842.41|1841.91|1839.79|1839.29|902
1611058500000|2021-01-19 12:15:00|1840.41|1839.91|1841.19|1840.69|1841.34|1840.76|1839.2|1838.7|996
1611058800000|2021-01-19 12:20:00|1841.21|1840.71|1841.54|1841.04|1841.84|1841.34|1840.89|1840.39|750
1611059100000|2021-01-19 12:25:00|1841.51|1841.01|1840.35|1839.85|1841.65|1841.15|1840.2|1839.7|803
1611059400000|2021-01-19 12:30:00|1840.34|1839.84|1840.25|1839.75|1840.37|1839.87|1838.33|1837.83|1084
1611059700000|2021-01-19 12:35:00|1840.23|1839.73|1839.64|1839.14|1840.45|1839.95|1838.95|1838.45|853
1611060000000|2021-01-19 12:40:00|1839.66|1839.16|1839.26|1838.76|1839.95|1839.45|1838.92|1838.42|680
1611060300000|2021-01-19 12:45:00|1839.27|1838.77|1838|1837.5|1839.66|1839.16|1836.24|1835.74|1202
1611060600000|2021-01-19 12:50:00|1838.01|1837.51|1838.68|1838.18|1838.88|1838.28|1837.75|1837.25|841
1611060900000|2021-01-19 12:55:00|1838.66|1838.16|1838.37|1837.57|1839.31|1838.81|1838.05|1837.52|839
1611061200000|2021-01-19 13:00:00|1838.24|1837.74|1838.69|1838.19|1839.63|1839.13|1837.79|1837.29|1031
1611061500000|2021-01-19 13:05:00|1838.68|1838.18|1835.45|1834.95|1838.94|1838.44|1834.16|1833.57|1166
1611061800000|2021-01-19 13:10:00|1835.46|1834.96|1835.92|1835.42|1836.23|1835.62|1833.34|1832.84|1439
1611062100000|2021-01-19 13:15:00|1835.95|1835.45|1837.11|1836.61|1837.43|1836.9|1835.48|1834.98|1231
1611062400000|2021-01-19 13:20:00|1837.1|1836.6|1838|1837.5|1838.18|1837.61|1835.81|1835.24|1281
1611062700000|2021-01-19 13:25:00|1838.04|1837.54|1837.12|1836.62|1838.2|1837.55|1836.94|1836.44|1042
1611063000000|2021-01-19 13:30:00|1837.13|1836.63|1837.7|1837.2|1837.97|1837.47|1836.08|1835.58|1176
1611063300000|2021-01-19 13:35:00|1837.68|1837.18|1838.36|1837.86|1839.31|1838.75|1837.42|1836.92|1160
1611063600000|2021-01-19 13:40:00|1838.32|1837.82|1838.44|1837.94|1839.09|1838.55|1837.89|1837.39|865
1611063900000|2021-01-19 13:45:00|1838.45|1837.95|1839.79|1839.29|1840.71|1840.21|1838.06|1837.56|1093
1611064200000|2021-01-19 13:50:00|1839.8|1839.3|1839.45|1838.95|1839.85|1839.35|1839.12|1838.58|1004
1611064500000|2021-01-19 13:55:00|1839.42|1838.92|1840.38|1839.88|1840.64|1840.07|1838.2|1837.7|1077
1611064800000|2021-01-19 14:00:00|1840.33|1839.83|1839.18|1838.68|1840.33|1839.83|1838.16|1837.66|1099
1611065100000|2021-01-19 14:05:00|1839.13|1838.63|1839.13|1838.63|1840|1839.5|1839.03|1838.52|994
1611065400000|2021-01-19 14:10:00|1839.14|1838.64|1841.03|1840.53|1841.08|1840.58|1838.28|1837.78|929
1611065700000|2021-01-19 14:15:00|1841.04|1840.54|1840.21|1839.71|1842.15|1841.55|1840.14|1839.5|1161
1611066000000|2021-01-19 14:20:00|1840.2|1839.7|1841.26|1840.76|1841.47|1840.97|1840.09|1839.55|969
1611066300000|2021-01-19 14:25:00|1841.27|1840.77|1842.83|1842.33|1843.81|1843.2|1841.22|1840.67|1105
1611066600000|2021-01-19 14:30:00|1842.82|1842.32|1839.44|1838.94|1842.83|1842.33|1838.51|1838.01|1730
1611066900000|2021-01-19 14:35:00|1839.35|1838.85|1837.5|1837|1840.59|1840.09|1837.31|1836.81|1686
1611067200000|2021-01-19 14:40:00|1837.73|1836.93|1837|1836.5|1837.96|1837.46|1836.04|1835.54|1541
1611067500000|2021-01-19 14:45:00|1837.17|1836.37|1839.09|1838.59|1841.45|1840.87|1836.41|1835.91|1792
1611067800000|2021-01-19 14:50:00|1839.08|1838.58|1836.11|1835.61|1839.55|1839.05|1835.49|1834.99|1712
1611068100000|2021-01-19 14:55:00|1836.12|1835.62|1836.21|1835.71|1836.96|1836.36|1834.55|1834.05|1712
1611068400000|2021-01-19 15:00:00|1836.25|1835.75|1836.61|1836.11|1836.86|1836.36|1834.95|1834.45|1593
1611068700000|2021-01-19 15:05:00|1836.66|1836.16|1836.55|1836.05|1839.12|1838.59|1836.36|1835.86|1486
1611069000000|2021-01-19 15:10:00|1836.6|1836.1|1834.63|1834.13|1836.83|1836.22|1834.33|1833.83|1436
1611069300000|2021-01-19 15:15:00|1834.65|1834.15|1834.91|1834.41|1836.04|1835.24|1833.76|1833.26|1441
1611069600000|2021-01-19 15:20:00|1834.86|1834.36|1836.9|1836.4|1836.95|1836.45|1834.55|1833.97|1427
1611069900000|2021-01-19 15:25:00|1836.91|1836.41|1837.39|1836.89|1837.67|1837.17|1836.31|1835.68|1207
1611070200000|2021-01-19 15:30:00|1837.4|1836.9|1836.63|1836.13|1837.6|1837.01|1835.51|1834.87|1255
1611070500000|2021-01-19 15:35:00|1836.62|1836.12|1838.19|1837.69|1838.94|1838.29|1836.25|1835.64|1315
1611070800000|2021-01-19 15:40:00|1838.18|1837.68|1839.62|1839.12|1839.73|1839.23|1838.13|1837.55|1214
1611071100000|2021-01-19 15:45:00|1839.63|1839.13|1838.81|1838.31|1840.03|1839.53|1837.97|1837.43|1230
1611071400000|2021-01-19 15:50:00|1838.84|1838.34|1839.28|1838.78|1839.68|1839.18|1838.54|1838.04|1099
1611071700000|2021-01-19 15:55:00|1839.27|1838.77|1839.72|1839.22|1840.1|1839.6|1838.56|1838.06|1244
1611072000000|2021-01-19 16:00:00|1839.71|1839.21|1839.76|1839.26|1840.66|1840.16|1839.11|1838.61|1298
1611072300000|2021-01-19 16:05:00|1839.81|1839.31|1840.91|1840.41|1841.35|1840.85|1839.75|1839.18|1175
1611072600000|2021-01-19 16:10:00|1840.89|1840.39|1842.22|1841.72|1842.82|1842.32|1840.89|1840.39|1211
1611072900000|2021-01-19 16:15:00|1842.23|1841.73|1841.81|1841.31|1842.6|1842.1|1841.65|1841.15|1007
1611073200000|2021-01-19 16:20:00|1841.83|1841.33|1842.34|1841.84|1842.81|1842.31|1841.07|1840.57|1066
1611073500000|2021-01-19 16:25:00|1842.33|1841.83|1842.18|1841.68|1842.38|1841.88|1841.48|1840.98|1110
1611073800000|2021-01-19 16:30:00|1842.17|1841.67|1842.85|1842.35|1843.28|1842.78|1842.16|1841.66|1125
1611074100000|2021-01-19 16:35:00|1842.86|1842.36|1842.1|1841.6|1843.03|1842.53|1842.02|1841.52|945
1611074400000|2021-01-19 16:40:00|1842.09|1841.59|1841.47|1840.97|1842.62|1842.12|1841.04|1840.54|913
1611074700000|2021-01-19 16:45:00|1841.45|1840.95|1841.45|1840.95|1841.76|1841.26|1841.17|1840.67|913
1611075000000|2021-01-19 16:50:00|1841.44|1840.94|1841.38|1840.88|1841.82|1841.32|1840.92|1840.42|788
1611075300000|2021-01-19 16:55:00|1841.36|1840.86|1841.71|1841.21|1842.87|1842.37|1841.26|1840.76|924
1611075600000|2021-01-19 17:00:00|1841.73|1841.23|1842.78|1842.28|1842.87|1842.37|1841|1840.5|993
1611075900000|2021-01-19 17:05:00|1842.76|1842.26|1840.76|1840.26|1842.97|1842.47|1840.31|1839.81|1027
1611076200000|2021-01-19 17:10:00|1840.77|1840.27|1841.29|1840.79|1841.52|1841.02|1840.59|1840.09|811
1611076500000|2021-01-19 17:15:00|1841.31|1840.81|1841.23|1840.73|1841.88|1841.38|1841.11|1840.61|770
1611076800000|2021-01-19 17:20:00|1841.3|1840.8|1841.04|1840.54|1841.8|1841.3|1841|1840.5|773
1611077100000|2021-01-19 17:25:00|1841.05|1840.55|1840.61|1840.11|1841.05|1840.55|1840.35|1839.85|917
1611077400000|2021-01-19 17:30:00|1840.6|1840.1|1841.6|1841.1|1841.62|1841.12|1840.39|1839.89|845
1611077700000|2021-01-19 17:35:00|1841.59|1841.09|1842.27|1841.77|1842.53|1842.03|1841.52|1841.02|555
1611078000000|2021-01-19 17:40:00|1842.28|1841.78|1843.51|1843.01|1843.78|1843.28|1842.03|1841.53|690
1611078300000|2021-01-19 17:45:00|1843.52|1843.02|1842.79|1842.29|1843.66|1843.16|1842.58|1842.08|830
1611078600000|2021-01-19 17:50:00|1842.81|1842.31|1841.82|1841.32|1842.88|1842.38|1841.79|1841.29|687
1611078900000|2021-01-19 17:55:00|1841.85|1841.35|1842.99|1842.49|1843.13|1842.63|1841.73|1841.23|777
1611079200000|2021-01-19 18:00:00|1843.04|1842.54|1841.95|1841.45|1843.21|1842.71|1841.6|1841|920
1611079500000|2021-01-19 18:05:00|1841.99|1841.49|1842.53|1842.03|1842.6|1842.1|1841.96|1841.46|894
1611079800000|2021-01-19 18:10:00|1842.54|1842.04|1841.98|1841.48|1842.61|1842.11|1841.78|1841.28|873
1611080100000|2021-01-19 18:15:00|1841.99|1841.49|1842.3|1841.8|1842.42|1841.92|1841.73|1841.23|826
1611080400000|2021-01-19 18:20:00|1842.31|1841.81|1842.76|1842.26|1843.03|1842.53|1841.74|1841.24|695
1611080700000|2021-01-19 18:25:00|1842.75|1842.25|1841.56|1841.06|1842.75|1842.25|1841.08|1840.58|893
1611081000000|2021-01-19 18:30:00|1841.54|1841.04|1841.93|1841.43|1842.79|1842.29|1841.28|1840.78|650
1611081300000|2021-01-19 18:35:00|1841.94|1841.44|1842|1841.5|1842.46|1841.96|1841.62|1841.12|630
1611081600000|2021-01-19 18:40:00|1842.01|1841.51|1841.01|1840.51|1842.15|1841.65|1841|1840.5|595
1611081900000|2021-01-19 18:45:00|1841.02|1840.52|1840.49|1839.99|1841.15|1840.65|1840.32|1839.82|567
1611082200000|2021-01-19 18:50:00|1840.53|1840.03|1841.31|1840.81|1841.32|1840.82|1840.5|1840|490
1611082500000|2021-01-19 18:55:00|1841.3|1840.8|1841.15|1840.65|1841.56|1841.06|1840.94|1840.44|590
1611082800000|2021-01-19 19:00:00|1841.18|1840.68|1841.02|1840.52|1841.39|1840.89|1840.82|1840.32|580
1611083100000|2021-01-19 19:05:00|1841.03|1840.53|1841|1840.5|1841.29|1840.68|1840.85|1840.35|349
1611083400000|2021-01-19 19:10:00|1841.01|1840.51|1840.76|1840.26|1841.06|1840.56|1840.45|1839.95|288
1611083700000|2021-01-19 19:15:00|1840.77|1840.27|1840.94|1840.44|1840.98|1840.48|1840.62|1840.12|358
1611084000000|2021-01-19 19:20:00|1840.84|1840.34|1841.61|1841.11|1841.63|1841.13|1840.63|1840.13|395
1611084300000|2021-01-19 19:25:00|1841.6|1841.1|1839.16|1838.66|1841.61|1841.11|1838.9|1838.4|751
1611084600000|2021-01-19 19:30:00|1839.23|1838.73|1837.6|1837.1|1839.56|1839.06|1837.48|1836.98|715
1611084900000|2021-01-19 19:35:00|1837.59|1837.09|1838.51|1838.01|1838.56|1838.06|1837.42|1836.92|590
1611085200000|2021-01-19 19:40:00|1838.52|1838.02|1838.33|1837.83|1838.86|1838.36|1838.25|1837.75|462
1611085500000|2021-01-19 19:45:00|1838.35|1837.85|1839.12|1838.62|1839.12|1838.62|1838.28|1837.78|364
1611085800000|2021-01-19 19:50:00|1839.14|1838.64|1839.12|1838.62|1839.35|1838.85|1838.83|1838.33|392
1611086100000|2021-01-19 19:55:00|1839.15|1838.65|1839.67|1839.17|1839.96|1839.46|1839.12|1838.62|618
1611086400000|2021-01-19 20:00:00|1839.57|1839.07|1839.71|1839.21|1839.86|1839.36|1838.87|1838.37|547
1611086700000|2021-01-19 20:05:00|1839.72|1839.22|1839.98|1839.48|1840.14|1839.64|1839.7|1839.2|542
1611087000000|2021-01-19 20:10:00|1839.99|1839.49|1840.38|1839.88|1840.5|1839.91|1839.68|1839.18|287
1611087300000|2021-01-19 20:15:00|1840.36|1839.86|1840.61|1840.11|1840.99|1840.42|1840.22|1839.72|312
1611087600000|2021-01-19 20:20:00|1840.62|1840.12|1840.98|1840.48|1841.06|1840.56|1840.05|1839.55|393
1611087900000|2021-01-19 20:25:00|1840.97|1840.47|1840.98|1840.48|1841.49|1840.96|1840.91|1840.41|357
1611088200000|2021-01-19 20:30:00|1841|1840.5|1840.27|1839.77|1841.2|1840.59|1840.11|1839.61|582
1611088500000|2021-01-19 20:35:00|1840.28|1839.78|1839.8|1839.3|1840.28|1839.78|1839.44|1838.94|701
1611088800000|2021-01-19 20:40:00|1839.79|1839.29|1840.64|1840.14|1840.64|1840.14|1839.48|1838.98|576
1611089100000|2021-01-19 20:45:00|1840.63|1840.13|1840.43|1839.93|1840.91|1840.41|1840.4|1839.9|595
1611089400000|2021-01-19 20:50:00|1840.44|1839.94|1840.61|1840.11|1840.87|1840.37|1839.99|1839.43|571
1611089700000|2021-01-19 20:55:00|1840.62|1840.12|1840.64|1840.14|1840.81|1840.31|1839.55|1839.05|1077
1611090000000|2021-01-19 21:00:00|1840.34|1839.84|1839.41|1838.91|1840.54|1840.04|1839.4|1838.9|386
1611090300000|2021-01-19 21:05:00|1839.43|1838.93|1839.53|1839.03|1839.73|1839.13|1839.21|1838.68|190
1611090600000|2021-01-19 21:10:00|1839.52|1839.02|1838.99|1838.49|1839.81|1839.14|1838.99|1838.49|175
1611090900000|2021-01-19 21:15:00|1839.04|1838.54|1839.25|1838.75|1839.3|1838.8|1838.9|1838.4|189
1611091200000|2021-01-19 21:20:00|1839.34|1838.84|1839.12|1838.62|1839.45|1838.9|1839.02|1838.52|188
1611091500000|2021-01-19 21:25:00|1839.07|1838.57|1839.31|1838.51|1839.47|1838.84|1838.96|1838.46|201
1611091800000|2021-01-19 21:30:00|1839.2|1838.7|1840.12|1839.62|1840.17|1839.63|1839.2|1838.7|184
1611092100000|2021-01-19 21:35:00|1840.13|1839.63|1840.12|1839.62|1840.49|1839.85|1839.89|1839.27|193
1611092400000|2021-01-19 21:40:00|1840.08|1839.58|1840.5|1840|1840.76|1840.15|1840.02|1839.5|227
1611092700000|2021-01-19 21:45:00|1840.51|1840.01|1840.32|1839.52|1840.81|1840.14|1840.23|1839.44|337
1611093000000|2021-01-19 21:50:00|1840.29|1839.49|1840.21|1839.41|1840.83|1840.22|1840.02|1839.4|268
1611093300000|2021-01-19 21:55:00|1840.22|1839.42|1840.92|1840.12|1841.28|1840.15|1840.17|1839.24|327
1611097200000|2021-01-19 23:00:00|1840.81|1840.01|1841.09|1840.29|1841.14|1840.34|1840.37|1839.57|393
1611097500000|2021-01-19 23:05:00|1841.11|1840.31|1841.54|1840.74|1841.55|1840.75|1841.02|1840.22|293
1611097800000|2021-01-19 23:10:00|1841.51|1840.71|1841.47|1840.67|1841.99|1841.35|1841.07|1840.27|256
1611098100000|2021-01-19 23:15:00|1841.46|1840.66|1841.18|1840.38|1841.8|1841.13|1840.95|1840.33|247
1611098400000|2021-01-19 23:20:00|1841.19|1840.39|1841.87|1841.07|1841.89|1841.24|1840.79|1840.22|356
1611098700000|2021-01-19 23:25:00|1841.85|1841.05|1841.91|1841.41|1842.26|1841.61|1841.13|1840.63|441
1611099000000|2021-01-19 23:30:00|1841.92|1841.42|1840.51|1840.01|1842|1841.44|1840.48|1839.9|382
1611099300000|2021-01-19 23:35:00|1840.55|1840.05|1840.78|1840.28|1840.9|1840.4|1840.34|1839.66|283
1611099600000|2021-01-19 23:40:00|1841.01|1840.21|1841.16|1840.66|1841.44|1840.81|1840.73|1840.12|366
1611099900000|2021-01-19 23:45:00|1841.13|1840.63|1841.63|1841.13|1841.68|1841.18|1840.92|1840.42|270
1611100200000|2021-01-19 23:50:00|1841.79|1840.99|1841.67|1841.17|1841.84|1841.27|1841.32|1840.72|234
1611100500000|2021-01-19 23:55:00|1841.69|1841.19|1841.35|1840.85|1841.79|1841.29|1840.97|1840.47|281
1611100800000|2021-01-20 00:00:00|1841.36|1840.86|1841.13|1840.63|1841.38|1840.86|1839.84|1839.17|493
1611101100000|2021-01-20 00:05:00|1841.12|1840.62|1842.31|1841.81|1842.33|1841.83|1840.77|1840.16|485
1611101400000|2021-01-20 00:10:00|1842.32|1841.82|1842.69|1842.19|1843.02|1842.52|1841.93|1841.34|613
1611101700000|2021-01-20 00:15:00|1842.7|1842.2|1842.72|1842.22|1842.9|1842.32|1842.14|1841.58|364
1611102000000|2021-01-20 00:20:00|1842.73|1842.23|1842.35|1841.85|1842.76|1842.23|1841.94|1841.39|363
1611102300000|2021-01-20 00:25:00|1842.5|1841.7|1843.01|1842.51|1843.16|1842.55|1841.99|1841.46|341
1611102600000|2021-01-20 00:30:00|1843.02|1842.52|1843.66|1843.16|1843.76|1843.22|1842.94|1842.28|525
1611102900000|2021-01-20 00:35:00|1843.65|1843.15|1843.63|1843.13|1843.78|1843.18|1843.15|1842.65|312
1611103200000|2021-01-20 00:40:00|1843.61|1843.11|1843.24|1842.74|1843.82|1843.25|1842.44|1841.94|362
1611103500000|2021-01-20 00:45:00|1843.23|1842.73|1843.2|1842.7|1843.29|1842.75|1842.69|1842.06|341
1611103800000|2021-01-20 00:50:00|1843.21|1842.71|1843.42|1842.92|1843.67|1843.1|1842.86|1842.36|432
1611104100000|2021-01-20 00:55:00|1843.41|1842.91|1843.95|1843.45|1844.08|1843.55|1842.93|1842.3|477
1611104400000|2021-01-20 01:00:00|1844.01|1843.51|1846.7|1846.2|1847.14|1846.64|1843.88|1843.37|1177
1611104700000|2021-01-20 01:05:00|1846.63|1846.13|1846.16|1845.66|1847.76|1847.26|1845.84|1845.29|1110
1611105000000|2021-01-20 01:10:00|1846.11|1845.61|1844.97|1844.47|1846.37|1845.87|1844.91|1844.41|715
1611105300000|2021-01-20 01:15:00|1844.98|1844.48|1846.1|1845.6|1846.7|1846.2|1844.97|1844.44|702
1611105600000|2021-01-20 01:20:00|1846.09|1845.59|1846.25|1845.75|1846.78|1846.19|1845.6|1844.98|584
1611105900000|2021-01-20 01:25:00|1846.26|1845.76|1845.57|1845.07|1847.17|1846.67|1845.42|1844.92|622
1611106200000|2021-01-20 01:30:00|1845.58|1845.08|1846.02|1845.52|1846.4|1845.87|1844.99|1844.47|751
1611106500000|2021-01-20 01:35:00|1846.15|1845.35|1845.5|1845|1846.8|1846.2|1845.49|1844.93|681
1611106800000|2021-01-20 01:40:00|1845.52|1845.02|1845.48|1844.98|1846|1845.5|1844.72|1844.08|805
1611107100000|2021-01-20 01:45:00|1845.47|1844.97|1846.06|1845.56|1846.31|1845.81|1845.32|1844.66|542
1611107400000|2021-01-20 01:50:00|1846.05|1845.55|1846.26|1845.76|1846.75|1846.16|1846.04|1845.5|647
1611107700000|2021-01-20 01:55:00|1846.25|1845.75|1846.67|1846.17|1847|1846.43|1846.25|1845.75|524
1611108000000|2021-01-20 02:00:00|1846.68|1846.18|1847.73|1847.23|1847.82|1847.31|1846.68|1846.09|602
1611108300000|2021-01-20 02:05:00|1847.72|1847.22|1848.43|1847.93|1848.64|1848.14|1847.61|1847.11|602
1611108600000|2021-01-20 02:10:00|1848.44|1847.94|1848.09|1847.59|1848.66|1848.13|1847.52|1847.02|629
1611108900000|2021-01-20 02:15:00|1848.14|1847.64|1847.77|1847.27|1848.34|1847.75|1847.51|1846.91|402
1611109200000|2021-01-20 02:20:00|1847.92|1847.12|1847.63|1847.13|1847.92|1847.34|1846.94|1846.42|431
1611109500000|2021-01-20 02:25:00|1847.77|1846.97|1848.15|1847.65|1848.34|1847.84|1847.6|1846.97|443
1611109800000|2021-01-20 02:30:00|1848.16|1847.66|1848.26|1847.76|1849.27|1848.77|1848.12|1847.62|645
1611110100000|2021-01-20 02:35:00|1848.27|1847.77|1849.11|1848.61|1849.24|1848.67|1848.12|1847.57|585
1611110400000|2021-01-20 02:40:00|1849.13|1848.63|1849.09|1848.59|1849.7|1849.16|1849.04|1848.44|713
1611110700000|2021-01-20 02:45:00|1849.1|1848.6|1850.01|1849.51|1850.22|1849.72|1848.98|1848.46|726
1611111000000|2021-01-20 02:50:00|1850.03|1849.53|1850.5|1850|1850.75|1850.25|1849.6|1849.09|847
1611111300000|2021-01-20 02:55:00|1850.49|1849.99|1850.17|1849.67|1850.7|1850.2|1849.73|1849.13|745
1611111600000|2021-01-20 03:00:00|1850.18|1849.68|1849.45|1848.95|1850.86|1850.24|1849.32|1848.68|697
1611111900000|2021-01-20 03:05:00|1849.44|1848.94|1849.31|1848.81|1849.81|1849.31|1849.18|1848.68|576
1611112200000|2021-01-20 03:10:00|1849.32|1848.82|1849.24|1848.74|1849.73|1849.11|1848.72|1848.18|564
1611112500000|2021-01-20 03:15:00|1849.28|1848.78|1848.85|1848.35|1849.59|1848.98|1848.72|1848.13|556
1611112800000|2021-01-20 03:20:00|1848.87|1848.37|1848.75|1848.25|1849.18|1848.53|1848.51|1848.01|533
1611113100000|2021-01-20 03:25:00|1848.76|1848.26|1848.33|1847.83|1848.97|1848.47|1848.04|1847.42|528
1611113400000|2021-01-20 03:30:00|1848.39|1847.89|1848.46|1847.96|1848.86|1848.25|1848.16|1847.54|348
1611113700000|2021-01-20 03:35:00|1848.47|1847.97|1848.76|1848.26|1849|1848.42|1848.37|1847.71|262
1611114000000|2021-01-20 03:40:00|1848.77|1848.27|1849.08|1848.58|1849.24|1848.74|1848.76|1848.1|336
1611114300000|2021-01-20 03:45:00|1849.09|1848.59|1849.3|1848.8|1849.43|1848.86|1849.09|1848.48|256
1611114600000|2021-01-20 03:50:00|1849.27|1848.77|1849.29|1848.79|1849.56|1849.06|1849.13|1848.61|317
1611114900000|2021-01-20 03:55:00|1849.51|1849.01|1849.24|1848.44|1849.67|1849.1|1848.94|1848.44|359
1611115200000|2021-01-20 04:00:00|1849.08|1848.58|1849.62|1849.12|1849.63|1849.13|1848.69|1848.05|416
1611115500000|2021-01-20 04:05:00|1849.6|1849.1|1849.71|1849.21|1849.86|1849.36|1849.45|1848.88|396
1611115800000|2021-01-20 04:10:00|1849.7|1849.2|1850.35|1849.85|1850.36|1849.86|1849.67|1849.12|375
1611116100000|2021-01-20 04:15:00|1850.34|1849.84|1850.28|1849.78|1850.77|1850.25|1850.18|1849.57|356
1611116400000|2021-01-20 04:20:00|1850.29|1849.79|1850.55|1850.05|1850.7|1850.06|1850.13|1849.58|332
1611116700000|2021-01-20 04:25:00|1850.61|1850.11|1850.54|1849.74|1850.95|1850.3|1850.26|1849.61|288
1611117000000|2021-01-20 04:30:00|1850.45|1849.95|1850.71|1850.21|1850.77|1850.21|1850.12|1849.47|304
1611117300000|2021-01-20 04:35:00|1850.69|1850.19|1851.01|1850.51|1851.25|1850.74|1850.48|1849.9|409
1611117600000|2021-01-20 04:40:00|1850.97|1850.47|1850.95|1850.45|1851.07|1850.57|1850.62|1850.07|247
1611117900000|2021-01-20 04:45:00|1850.94|1850.44|1850.43|1849.93|1850.96|1850.46|1850.43|1849.86|257
1611118200000|2021-01-20 04:50:00|1850.44|1849.94|1850.39|1849.89|1850.5|1849.98|1850.23|1849.6|300
1611118500000|2021-01-20 04:55:00|1850.38|1849.88|1849.94|1849.44|1850.87|1850.37|1849.85|1849.29|330
1611118800000|2021-01-20 05:00:00|1849.93|1849.43|1850.37|1849.87|1850.61|1850.02|1849.91|1849.41|257
1611119100000|2021-01-20 05:05:00|1850.36|1849.86|1849.97|1849.47|1850.86|1850.36|1849.91|1849.28|348
1611119400000|2021-01-20 05:10:00|1849.98|1849.48|1850.43|1849.93|1850.75|1850.25|1849.9|1849.26|343
1611119700000|2021-01-20 05:15:00|1850.44|1849.94|1850.12|1849.62|1851.48|1850.91|1850.12|1849.54|419
1611120000000|2021-01-20 05:20:00|1850.1|1849.6|1849.5|1849|1850.32|1849.76|1849.23|1848.64|405
1611120300000|2021-01-20 05:25:00|1849.52|1849.02|1849.74|1849.24|1849.89|1849.39|1849.25|1848.63|414
1611120600000|2021-01-20 05:30:00|1849.73|1849.23|1849.81|1849.31|1849.81|1849.31|1848.5|1848|696
1611120900000|2021-01-20 05:35:00|1849.79|1849.29|1849.56|1849.06|1849.83|1849.29|1848.84|1848.32|540
1611121200000|2021-01-20 05:40:00|1849.57|1849.07|1849.24|1848.74|1849.75|1849.13|1849|1848.5|388
1611121500000|2021-01-20 05:45:00|1849.22|1848.72|1850.48|1849.98|1850.66|1850|1849.13|1848.6|523
1611121800000|2021-01-20 05:50:00|1850.49|1849.99|1851.39|1850.89|1851.39|1850.89|1850.49|1849.99|584
1611122100000|2021-01-20 05:55:00|1851.3|1850.8|1851.59|1851.09|1852.12|1851.62|1851.02|1850.44|699
1611122400000|2021-01-20 06:00:00|1851.63|1851.13|1851.51|1851.01|1851.87|1851.33|1850.85|1850.35|683
1611122700000|2021-01-20 06:05:00|1851.5|1851|1852.08|1851.58|1852.31|1851.79|1851.03|1850.53|708
1611123000000|2021-01-20 06:10:00|1852.09|1851.59|1853.56|1853.06|1853.61|1853.11|1851.82|1851.3|673
1611123300000|2021-01-20 06:15:00|1853.51|1853.01|1852.71|1852.21|1853.68|1853.18|1852.44|1851.85|737
1611123600000|2021-01-20 06:20:00|1852.75|1852.25|1852.75|1852.25|1852.92|1852.39|1852.22|1851.64|539
1611123900000|2021-01-20 06:25:00|1852.73|1852.23|1852.63|1852.13|1852.88|1852.29|1852.2|1851.7|521
1611124200000|2021-01-20 06:30:00|1852.65|1852.15|1853.45|1852.95|1853.56|1852.98|1852.31|1851.66|494
1611124500000|2021-01-20 06:35:00|1853.47|1852.97|1853.12|1852.62|1854.18|1853.68|1852.86|1852.31|712
1611124800000|2021-01-20 06:40:00|1853.11|1852.61|1853.88|1853.38|1854.06|1853.46|1853.11|1852.56|588
1611125100000|2021-01-20 06:45:00|1853.9|1853.4|1853.88|1853.38|1854.29|1853.74|1853.61|1853.05|525
1611125400000|2021-01-20 06:50:00|1853.87|1853.37|1854.37|1853.87|1854.87|1854.35|1853.79|1853.25|752
1611125700000|2021-01-20 06:55:00|1854.38|1853.88|1853.09|1852.59|1854.54|1854.04|1852.99|1852.49|892
1611126000000|2021-01-20 07:00:00|1853.29|1852.49|1853.72|1853.22|1853.81|1853.31|1852.11|1851.54|779
1611126300000|2021-01-20 07:05:00|1853.75|1853.25|1853.95|1853.45|1854.33|1853.79|1852.8|1852.3|873
1611126600000|2021-01-20 07:10:00|1853.96|1853.46|1854.75|1854.25|1854.83|1854.29|1853.34|1852.75|699
1611126900000|2021-01-20 07:15:00|1854.74|1854.24|1854.7|1854.2|1854.95|1854.35|1854.37|1853.77|588
1611127200000|2021-01-20 07:20:00|1854.71|1854.21|1855.3|1854.5|1855.64|1855.06|1854.3|1853.8|694
1611127500000|2021-01-20 07:25:00|1855.14|1854.64|1854.66|1854.16|1855.46|1854.85|1854.59|1854.09|600
1611127800000|2021-01-20 07:30:00|1854.67|1854.17|1854.11|1853.61|1855.4|1854.9|1853.87|1853.37|629
1611128100000|2021-01-20 07:35:00|1854.13|1853.63|1854.37|1853.87|1854.58|1854.08|1854.07|1853.57|777
1611128400000|2021-01-20 07:40:00|1854.36|1853.86|1854.3|1853.8|1854.89|1854.39|1854.17|1853.51|680
1611128700000|2021-01-20 07:45:00|1854.29|1853.79|1854.69|1854.19|1854.88|1854.38|1853.89|1853.39|823
1611129000000|2021-01-20 07:50:00|1854.7|1854.2|1855.96|1855.46|1856.33|1855.83|1854.66|1854.02|980
1611129300000|2021-01-20 07:55:00|1855.94|1855.44|1856.51|1855.71|1857.52|1857.02|1855.64|1855.14|765
1611129600000|2021-01-20 08:00:00|1856.49|1855.69|1856.1|1855.6|1856.61|1856.03|1854.63|1854.13|995
1611129900000|2021-01-20 08:05:00|1856.11|1855.61|1854.83|1854.33|1856.52|1855.89|1854.6|1854.1|920
1611130200000|2021-01-20 08:10:00|1854.84|1854.34|1854.88|1854.38|1855.43|1854.93|1854.27|1853.77|807
1611130500000|2021-01-20 08:15:00|1854.87|1854.37|1854.72|1854.22|1855.5|1854.9|1854.26|1853.61|811
1611130800000|2021-01-20 08:20:00|1854.73|1854.23|1855.03|1854.53|1855.75|1855.25|1854.67|1854.17|676
1611131100000|2021-01-20 08:25:00|1855.04|1854.54|1855.56|1855.06|1855.86|1855.36|1854.85|1854.2|664
1611131400000|2021-01-20 08:30:00|1855.54|1855.04|1855.39|1854.89|1855.73|1855.23|1855.11|1854.61|752
1611131700000|2021-01-20 08:35:00|1855.4|1854.9|1855.94|1855.44|1856.08|1855.58|1855.12|1854.49|842
1611132000000|2021-01-20 08:40:00|1855.99|1855.49|1855.9|1855.4|1856.13|1855.63|1855.62|1855.03|673
1611132300000|2021-01-20 08:45:00|1855.89|1855.39|1856|1855.5|1856.38|1855.81|1855.7|1855.2|656
1611132600000|2021-01-20 08:50:00|1855.99|1855.49|1855.86|1855.36|1856.59|1856.09|1855.76|1855.24|688
1611132900000|2021-01-20 08:55:00|1855.88|1855.38|1855.64|1855.14|1856.09|1855.59|1855.12|1854.49|827
1611133200000|2021-01-20 09:00:00|1855.66|1855.16|1856.12|1855.62|1856.35|1855.85|1855.34|1854.67|802
1611133500000|2021-01-20 09:05:00|1856.14|1855.64|1856.84|1856.34|1857.01|1856.51|1855.62|1855.12|764
1611133800000|2021-01-20 09:10:00|1856.89|1856.39|1856.91|1856.41|1857.54|1857.04|1856.79|1856.29|756
1611134100000|2021-01-20 09:15:00|1856.9|1856.4|1857.41|1856.91|1857.59|1857.09|1856.84|1856.34|811
1611134400000|2021-01-20 09:20:00|1857.42|1856.92|1856.54|1856.04|1857.69|1857.19|1856.12|1855.62|752
1611134700000|2021-01-20 09:25:00|1856.51|1856.01|1856.75|1856.25|1857.58|1857.08|1856.14|1855.64|793
1611135000000|2021-01-20 09:30:00|1856.73|1856.23|1857.26|1856.76|1857.66|1857.12|1856.73|1856.23|721
1611135300000|2021-01-20 09:35:00|1857.25|1856.75|1856.48|1855.98|1857.52|1857|1856.29|1855.79|689
1611135600000|2021-01-20 09:40:00|1856.49|1855.99|1857.25|1856.75|1857.45|1856.95|1856.26|1855.76|746
1611135900000|2021-01-20 09:45:00|1857.3|1856.8|1855.78|1855.28|1857.36|1856.85|1855.69|1855.19|889
1611136200000|2021-01-20 09:50:00|1855.75|1855.25|1854.81|1854.31|1855.77|1855.27|1854.71|1854.21|955
1611136500000|2021-01-20 09:55:00|1854.82|1854.32|1855.01|1854.51|1855.74|1855.24|1854.73|1854.23|771
1611136800000|2021-01-20 10:00:00|1854.98|1854.48|1854.33|1853.83|1855.16|1854.66|1854.29|1853.79|729
1611137100000|2021-01-20 10:05:00|1854.34|1853.84|1854.18|1853.68|1854.64|1854.14|1853.58|1853.08|767
1611137400000|2021-01-20 10:10:00|1854.19|1853.69|1853.16|1852.66|1854.77|1854.27|1853.09|1852.59|936
1611137700000|2021-01-20 10:15:00|1853.15|1852.65|1853.2|1852.7|1853.52|1853.02|1853.04|1852.54|826
1611138000000|2021-01-20 10:20:00|1853.18|1852.68|1852.58|1852.08|1853.4|1852.9|1852.06|1851.56|854
1611138300000|2021-01-20 10:25:00|1852.59|1852.09|1852.77|1852.27|1853.03|1852.53|1852.31|1851.81|674
1611138600000|2021-01-20 10:30:00|1852.68|1852.18|1854.32|1853.82|1854.62|1854.12|1852.67|1852.17|859
1611138900000|2021-01-20 10:35:00|1854.33|1853.83|1853.85|1853.35|1854.33|1853.83|1853.13|1852.63|656
1611139200000|2021-01-20 10:40:00|1853.86|1853.36|1855.06|1854.56|1855.17|1854.67|1853.7|1853.18|623
1611139500000|2021-01-20 10:45:00|1855.08|1854.58|1854.2|1853.7|1855.55|1855.05|1854.12|1853.62|770
1611139800000|2021-01-20 10:50:00|1854.24|1853.74|1854.75|1854.25|1855.2|1854.7|1854.24|1853.74|578
1611140100000|2021-01-20 10:55:00|1854.76|1854.26|1854.08|1853.58|1855.24|1854.74|1854.02|1853.52|689
1611140400000|2021-01-20 11:00:00|1854.05|1853.55|1853.8|1853.3|1854.62|1854.12|1853.69|1853.19|728
1611140700000|2021-01-20 11:05:00|1853.84|1853.34|1853.42|1852.92|1854|1853.43|1852.61|1852.11|790
1611141000000|2021-01-20 11:10:00|1853.4|1852.9|1853.59|1853.09|1853.81|1853.31|1852.92|1852.42|430
1611141300000|2021-01-20 11:15:00|1853.56|1853.06|1853.45|1852.95|1853.85|1853.35|1853.4|1852.9|443
1611141600000|2021-01-20 11:20:00|1853.46|1852.96|1852.82|1852.32|1853.46|1852.96|1851.83|1851.33|705
1611141900000|2021-01-20 11:25:00|1852.83|1852.33|1852.96|1852.46|1853.21|1852.71|1852.43|1851.93|524
1611142200000|2021-01-20 11:30:00|1852.95|1852.45|1850.89|1850.39|1852.95|1852.45|1849.92|1849.42|1005
1611142500000|2021-01-20 11:35:00|1850.9|1850.4|1851.57|1851.07|1851.87|1851.37|1850.14|1849.64|795
1611142800000|2021-01-20 11:40:00|1851.53|1851.03|1850.48|1849.98|1851.66|1851.09|1850.48|1849.98|589
1611143100000|2021-01-20 11:45:00|1850.47|1849.97|1850.79|1850.29|1851.2|1850.7|1850.42|1849.92|611
1611143400000|2021-01-20 11:50:00|1850.8|1850.3|1850.14|1849.64|1850.89|1850.39|1849.52|1849.02|623
1611143700000|2021-01-20 11:55:00|1850.34|1849.54|1848.98|1848.48|1850.36|1849.81|1848.96|1848.46|684
1611144000000|2021-01-20 12:00:00|1848.91|1848.41|1849.24|1848.74|1849.97|1849.47|1848.8|1848.3|913
1611144300000|2021-01-20 12:05:00|1849.26|1848.76|1848.17|1847.67|1849.34|1848.84|1848.09|1847.49|951
1611144600000|2021-01-20 12:10:00|1848.18|1847.68|1848.89|1848.39|1849.09|1848.59|1847.67|1847.17|825
1611144900000|2021-01-20 12:15:00|1848.83|1848.33|1848.3|1847.8|1849.12|1848.62|1847.77|1847.27|992
1611145200000|2021-01-20 12:20:00|1848.31|1847.81|1848.8|1848.3|1849.75|1849.25|1848.01|1847.51|1010
1611145500000|2021-01-20 12:25:00|1848.81|1848.31|1849.23|1848.73|1849.59|1849.09|1848.33|1847.83|908
1611145800000|2021-01-20 12:30:00|1849.2|1848.7|1849.62|1849.12|1849.83|1849.27|1848.76|1848.26|799
1611146100000|2021-01-20 12:35:00|1849.63|1849.13|1851.24|1850.74|1851.46|1850.96|1849.4|1848.86|896
1611146400000|2021-01-20 12:40:00|1851.23|1850.73|1851.28|1850.78|1851.77|1851.27|1850.91|1850.41|725
1611146700000|2021-01-20 12:45:00|1851.29|1850.79|1847.75|1847.25|1851.44|1850.94|1847.74|1847.19|1073
1611147000000|2021-01-20 12:50:00|1847.8|1847.3|1845.03|1844.53|1848.27|1847.77|1844.39|1843.89|1376
1611147300000|2021-01-20 12:55:00|1845.06|1844.56|1843.36|1842.86|1845.31|1844.81|1841.28|1840.78|1491
1611147600000|2021-01-20 13:00:00|1843.4|1842.9|1837.33|1836.83|1843.55|1842.91|1836.67|1836.13|1741
1611147900000|2021-01-20 13:05:00|1837.38|1836.88|1836.83|1836.33|1839.57|1839.07|1835.94|1835.44|1647
1611148200000|2021-01-20 13:10:00|1836.77|1836.27|1835.45|1834.95|1837.61|1836.99|1834.62|1834.12|1532
1611148500000|2021-01-20 13:15:00|1835.5|1835|1837.61|1837.11|1838.78|1838.19|1832.75|1832.25|1653
1611148800000|2021-01-20 13:20:00|1837.58|1837.08|1838.62|1838.12|1839.05|1838.55|1837.19|1836.68|1250
1611149100000|2021-01-20 13:25:00|1838.69|1838.19|1841.38|1840.88|1841.43|1840.93|1838.69|1838.19|1361
1611149400000|2021-01-20 13:30:00|1841.31|1840.81|1840.92|1840.42|1842.92|1842.28|1840.85|1840.34|1348
1611149700000|2021-01-20 13:35:00|1840.88|1840.38|1843.32|1842.82|1843.52|1843.02|1840.53|1840.03|1215
1611150000000|2021-01-20 13:40:00|1843.34|1842.84|1846.09|1845.59|1846.29|1845.79|1843.34|1842.84|1372
1611150300000|2021-01-20 13:45:00|1846.08|1845.58|1846.38|1845.88|1847.14|1846.64|1845.69|1845.19|1332
1611150600000|2021-01-20 13:50:00|1846.35|1845.85|1848.12|1847.62|1849.07|1848.57|1846.35|1845.85|1328
1611150900000|2021-01-20 13:55:00|1848.11|1847.61|1849.24|1848.74|1849.88|1849.38|1847.4|1846.9|1213
1611151200000|2021-01-20 14:00:00|1849.19|1848.69|1849.93|1849.43|1851.04|1850.54|1848.98|1848.43|1358
1611151500000|2021-01-20 14:05:00|1849.88|1849.38|1849.94|1849.44|1851.19|1850.67|1849.62|1849.12|1176
1611151800000|2021-01-20 14:10:00|1849.93|1849.43|1854.15|1853.65|1855.18|1854.68|1849.92|1849.42|1433
1611152100000|2021-01-20 14:15:00|1854.16|1853.66|1855.23|1854.73|1855.8|1855.3|1854.15|1853.65|1373
1611152400000|2021-01-20 14:20:00|1855.22|1854.72|1859.39|1858.89|1861.33|1860.82|1855.2|1854.7|1696
1611152700000|2021-01-20 14:25:00|1859.36|1858.86|1860.31|1859.81|1861.28|1860.78|1858.2|1857.7|1520
1611153000000|2021-01-20 14:30:00|1860.32|1859.82|1861.05|1860.25|1864.03|1863.53|1858.9|1858.4|1730
1611153300000|2021-01-20 14:35:00|1861.04|1860.24|1863.11|1862.61|1863.7|1863.2|1860.83|1860.24|1843
1611153600000|2021-01-20 14:40:00|1863.13|1862.63|1863.55|1863.05|1865.17|1864.67|1861.46|1860.92|1891
1611153900000|2021-01-20 14:45:00|1863.56|1863.06|1860.62|1860.12|1863.79|1863.29|1860.01|1859.51|1707
1611154200000|2021-01-20 14:50:00|1860.53|1860.03|1854.27|1853.77|1862.17|1861.54|1854.16|1853.66|1855
1611154500000|2021-01-20 14:55:00|1854.23|1853.73|1855.88|1855.38|1856.65|1856.08|1853.93|1853.43|1733
1611154800000|2021-01-20 15:00:00|1855.95|1855.45|1857.33|1856.83|1857.63|1857.13|1855.32|1854.8|1810
1611155100000|2021-01-20 15:05:00|1857.3|1856.8|1858.79|1858.29|1858.91|1858.41|1855.06|1854.46|1657
1611155400000|2021-01-20 15:10:00|1858.88|1858.38|1862.23|1861.73|1862.62|1862.06|1857.85|1857.35|1604
1611155700000|2021-01-20 15:15:00|1862.38|1861.58|1866.98|1866.48|1868.71|1868.21|1862.18|1861.58|1851
1611156000000|2021-01-20 15:20:00|1866.96|1866.46|1868.01|1867.51|1868.67|1868.17|1866.4|1865.9|1751
1611156300000|2021-01-20 15:25:00|1868.02|1867.52|1867.73|1867.23|1868.84|1868.34|1866.72|1866.22|1686
1611156600000|2021-01-20 15:30:00|1867.71|1867.21|1868.36|1867.86|1868.54|1868.04|1865.45|1864.95|1625
1611156900000|2021-01-20 15:35:00|1868.29|1867.79|1869.03|1868.53|1869.65|1869.02|1867.69|1867.19|1412
1611157200000|2021-01-20 15:40:00|1869|1868.5|1867.57|1867.07|1869.56|1869.06|1867.05|1866.43|1418
1611157500000|2021-01-20 15:45:00|1867.6|1867.1|1869.73|1869.23|1870.76|1870.25|1867.55|1867.05|1474
1611157800000|2021-01-20 15:50:00|1869.72|1869.22|1866.64|1866.14|1870.18|1869.56|1866.64|1866.08|1498
1611158100000|2021-01-20 15:55:00|1866.6|1866.1|1867.08|1866.58|1867.51|1867.01|1865.78|1865.28|1536
1611158400000|2021-01-20 16:00:00|1867.13|1866.63|1865.99|1865.49|1867.72|1867.22|1865.93|1865.34|1344
1611158700000|2021-01-20 16:05:00|1866|1865.5|1864.49|1863.99|1866.69|1866.19|1863.85|1863.35|1534
1611159000000|2021-01-20 16:10:00|1864.52|1864.02|1865.87|1865.37|1866.35|1865.7|1863.25|1862.64|1341
1611159300000|2021-01-20 16:15:00|1865.89|1865.39|1864.64|1864.14|1866.75|1866.25|1864.19|1863.69|1394
1611159600000|2021-01-20 16:20:00|1864.65|1864.15|1864.37|1863.87|1866.3|1865.8|1864.04|1863.54|1290
1611159900000|2021-01-20 16:25:00|1864.38|1863.88|1865.18|1864.68|1865.44|1864.94|1863.53|1863.03|1235
1611160200000|2021-01-20 16:30:00|1865.22|1864.72|1864.9|1864.4|1865.87|1865.37|1864.44|1863.94|1231
1611160500000|2021-01-20 16:35:00|1864.88|1864.38|1865.03|1864.53|1865.15|1864.65|1864.19|1863.69|1118
1611160800000|2021-01-20 16:40:00|1865.06|1864.56|1867.5|1867|1867.94|1867.44|1865.06|1864.56|1231
1611161100000|2021-01-20 16:45:00|1867.48|1866.98|1868.82|1868.32|1869.23|1868.73|1867.44|1866.94|1094
1611161400000|2021-01-20 16:50:00|1868.76|1868.26|1868.22|1867.72|1869.71|1869.21|1868.2|1867.7|1184
1611161700000|2021-01-20 16:55:00|1868.27|1867.77|1867.11|1866.61|1868.7|1868.07|1867.06|1866.56|1214
1611162000000|2021-01-20 17:00:00|1867.12|1866.62|1866.14|1865.64|1867.8|1867.3|1866.08|1865.58|1065
1611162300000|2021-01-20 17:05:00|1866.12|1865.62|1865.14|1864.64|1866.14|1865.64|1865.12|1864.62|1056
1611162600000|2021-01-20 17:10:00|1865.15|1864.65|1866.17|1865.67|1866.17|1865.67|1864.77|1864.27|891
1611162900000|2021-01-20 17:15:00|1866.19|1865.69|1864.07|1863.57|1866.28|1865.78|1864.04|1863.54|854
1611163200000|2021-01-20 17:20:00|1864.05|1863.55|1864.65|1864.15|1864.66|1864.16|1862.97|1862.47|1009
1611163500000|2021-01-20 17:25:00|1864.66|1864.16|1865.47|1864.97|1865.86|1865.36|1864.65|1864.15|824
1611163800000|2021-01-20 17:30:00|1865.48|1864.98|1865.98|1865.48|1866.16|1865.66|1864.82|1864.32|968
1611164100000|2021-01-20 17:35:00|1865.97|1865.47|1863.59|1863.09|1865.97|1865.47|1863.2|1862.7|901
1611164400000|2021-01-20 17:40:00|1863.6|1863.1|1863.64|1863.14|1864.45|1863.94|1863.6|1863.1|714
1611164700000|2021-01-20 17:45:00|1863.66|1863.16|1863.86|1863.36|1864.32|1863.82|1863.2|1862.7|771
1611165000000|2021-01-20 17:50:00|1863.85|1863.35|1864.52|1864.02|1864.56|1864.06|1863.37|1862.87|776
1611165300000|2021-01-20 17:55:00|1864.53|1864.03|1863.55|1863.05|1864.53|1864.03|1862.45|1861.95|924
1611165600000|2021-01-20 18:00:00|1863.53|1863.03|1865.36|1864.86|1865.54|1865.04|1863.53|1863.03|1182
1611165900000|2021-01-20 18:05:00|1865.38|1864.88|1864.73|1864.23|1865.41|1864.91|1864.65|1864.15|943
1611166200000|2021-01-20 18:10:00|1864.72|1864.22|1865.97|1865.47|1866.59|1866.09|1864.49|1863.99|1161
1611166500000|2021-01-20 18:15:00|1865.96|1865.46|1866.13|1865.63|1867.8|1867.3|1865.68|1865.18|1060
1611166800000|2021-01-20 18:20:00|1866.12|1865.62|1866.95|1866.45|1866.95|1866.45|1865.89|1865.39|836
1611167100000|2021-01-20 18:25:00|1866.86|1866.36|1866.89|1866.39|1867.12|1866.62|1866.09|1865.59|878
1611167400000|2021-01-20 18:30:00|1866.86|1866.36|1868.74|1868.24|1868.83|1868.33|1866.5|1866|1081
1611167700000|2021-01-20 18:35:00|1868.71|1868.21|1868.81|1868.31|1869.56|1869.06|1868.66|1868.16|867
1611168000000|2021-01-20 18:40:00|1868.83|1868.33|1868.67|1868.17|1869.22|1868.72|1867.75|1867.25|877
1611168300000|2021-01-20 18:45:00|1868.69|1868.19|1868.77|1868.27|1869.31|1868.81|1868.2|1867.7|640
1611168600000|2021-01-20 18:50:00|1868.74|1868.24|1868.59|1868.09|1868.98|1868.36|1867.88|1867.38|623
1611168900000|2021-01-20 18:55:00|1868.73|1868.23|1868.74|1868.24|1868.81|1868.31|1868.29|1867.79|644
1611169200000|2021-01-20 19:00:00|1868.76|1868.26|1868.55|1868.05|1868.77|1868.27|1867.81|1867.31|706
1611169500000|2021-01-20 19:05:00|1868.6|1868.1|1868|1867.5|1868.61|1868.11|1867.64|1867.14|645
1611169800000|2021-01-20 19:10:00|1867.99|1867.49|1867.95|1867.45|1868.22|1867.72|1867.66|1867.16|778
1611170100000|2021-01-20 19:15:00|1867.97|1867.47|1868.52|1868.02|1868.54|1868.04|1867.83|1867.33|482
1611170400000|2021-01-20 19:20:00|1868.53|1868.03|1868.4|1867.9|1868.88|1868.38|1868.25|1867.75|574
1611170700000|2021-01-20 19:25:00|1868.41|1867.91|1868.37|1867.87|1868.81|1868.31|1868.12|1867.62|692
1611171000000|2021-01-20 19:30:00|1868.36|1867.86|1867.79|1867.29|1868.65|1868.15|1867.67|1867.17|760
1611171300000|2021-01-20 19:35:00|1867.78|1867.28|1867.61|1867.11|1867.86|1867.36|1867.31|1866.81|535
1611171600000|2021-01-20 19:40:00|1867.62|1867.12|1868.17|1867.67|1868.59|1868.09|1867.62|1867.12|602
1611171900000|2021-01-20 19:45:00|1868.26|1867.76|1868.37|1867.87|1868.37|1867.87|1867.76|1867.26|478
1611172200000|2021-01-20 19:50:00|1868.38|1867.88|1868.89|1868.39|1868.91|1868.41|1868.3|1867.8|533
1611172500000|2021-01-20 19:55:00|1868.88|1868.38|1868.46|1867.96|1868.98|1868.48|1868.29|1867.79|733
1611172800000|2021-01-20 20:00:00|1868.48|1867.98|1868.75|1868.25|1868.87|1868.37|1867.9|1867.4|570
1611173100000|2021-01-20 20:05:00|1868.74|1868.24|1869.38|1868.88|1869.45|1868.95|1868.69|1868.16|547
1611173400000|2021-01-20 20:10:00|1869.35|1868.85|1869.62|1869.12|1869.68|1869.18|1869.12|1868.62|501
1611173700000|2021-01-20 20:15:00|1869.57|1869.07|1869.19|1868.69|1869.67|1869.17|1869.1|1868.59|558
1611174000000|2021-01-20 20:20:00|1869.18|1868.68|1868.87|1868.37|1869.51|1869.01|1868.81|1868.31|543
1611174300000|2021-01-20 20:25:00|1868.95|1868.45|1869.24|1868.74|1869.52|1869.02|1868.95|1868.45|658
1611174600000|2021-01-20 20:30:00|1869.25|1868.75|1871.09|1870.59|1871.28|1870.73|1869.23|1868.73|845
1611174900000|2021-01-20 20:35:00|1871.07|1870.57|1870.94|1870.44|1871.33|1870.69|1870.5|1870|775
1611175200000|2021-01-20 20:40:00|1870.92|1870.42|1870.78|1870.28|1871.27|1870.77|1870.7|1870.2|832
1611175500000|2021-01-20 20:45:00|1870.76|1870.26|1869.85|1869.35|1870.76|1870.26|1869.63|1869.13|871
1611175800000|2021-01-20 20:50:00|1869.84|1869.34|1869.38|1868.88|1870.08|1869.58|1869.06|1868.56|938
1611176100000|2021-01-20 20:55:00|1869.36|1868.86|1870.15|1869.65|1870.68|1870.18|1869.2|1868.7|1317
1611176400000|2021-01-20 21:00:00|1870.26|1869.76|1870.23|1869.73|1870.57|1870.06|1869.5|1869|468
1611176700000|2021-01-20 21:05:00|1870.2|1869.7|1869.75|1869.25|1870.36|1869.86|1869.6|1869.01|336
1611177000000|2021-01-20 21:10:00|1869.76|1869.26|1869.71|1869.21|1869.81|1869.31|1869.19|1868.58|312
1611177300000|2021-01-20 21:15:00|1869.68|1869.18|1870.1|1869.3|1870.3|1869.68|1869.68|1869.02|257
1611177600000|2021-01-20 21:20:00|1869.94|1869.44|1870.31|1869.81|1870.42|1869.89|1869.83|1869.26|257
1611177900000|2021-01-20 21:25:00|1870.27|1869.77|1870.9|1870.4|1871.13|1870.47|1870.13|1869.52|255
1611178200000|2021-01-20 21:30:00|1870.85|1870.35|1871.51|1871.01|1871.64|1871.02|1870.85|1870.32|373
1611178500000|2021-01-20 21:35:00|1871.49|1870.99|1871.33|1870.83|1871.5|1871|1870.99|1870.34|285
1611178800000|2021-01-20 21:40:00|1871.5|1870.7|1871.48|1870.98|1872.1|1871.5|1871.24|1870.59|307
1611179100000|2021-01-20 21:45:00|1871.47|1870.97|1871.7|1870.9|1871.78|1871.19|1871.15|1870.65|254
1611179400000|2021-01-20 21:50:00|1871.71|1870.91|1871.95|1871.15|1872.02|1871.37|1871.36|1870.66|346
1611179700000|2021-01-20 21:55:00|1871.96|1871.16|1872.23|1871.73|1872.95|1871.89|1871.68|1870.41|415
1611183600000|2021-01-20 23:00:00|1871.78|1870.98|1871.92|1871.42|1872.91|1872.11|1871.63|1870.83|523
1611183900000|2021-01-20 23:05:00|1871.91|1871.41|1871.23|1870.43|1872.3|1871.69|1871|1870.34|386
1611184200000|2021-01-20 23:10:00|1871.29|1870.49|1871.96|1871.16|1872.25|1871.61|1871.03|1870.47|328
1611184500000|2021-01-20 23:15:00|1871.98|1871.18|1871.2|1870.7|1872.23|1871.65|1871.07|1870.45|469
1611184800000|2021-01-20 23:20:00|1871.23|1870.73|1871.13|1870.63|1871.91|1871.28|1871.07|1870.44|387
1611185100000|2021-01-20 23:25:00|1871.16|1870.66|1871.41|1870.61|1871.73|1871.06|1871|1870.33|283
1611185400000|2021-01-20 23:30:00|1871.42|1870.62|1871.77|1871.27|1872.23|1871.61|1871.13|1870.52|404
1611185700000|2021-01-20 23:35:00|1871.85|1871.35|1871.63|1871.13|1872.15|1871.54|1871.36|1870.76|311
1611186000000|2021-01-20 23:40:00|1871.61|1871.11|1870.93|1870.43|1871.98|1871.38|1870.87|1870.29|353
1611186300000|2021-01-20 23:45:00|1870.87|1870.37|1870.54|1870.04|1871.31|1870.7|1870.31|1869.7|489
1611186600000|2021-01-20 23:50:00|1870.56|1870.06|1871.54|1871.04|1871.69|1871.19|1870.33|1869.8|500
1611186900000|2021-01-20 23:55:00|1871.53|1871.03|1870.27|1869.77|1871.99|1871.47|1870.04|1869.53|569
1611187200000|2021-01-21 00:00:00|1870.36|1869.86|1870.01|1869.51|1870.66|1870.16|1869.83|1869.24|464
1611187500000|2021-01-21 00:05:00|1870.02|1869.52|1869.61|1869.11|1870.44|1869.81|1869.53|1869.03|402
1611187800000|2021-01-21 00:10:00|1869.62|1869.12|1869.24|1868.74|1870.03|1869.41|1869.18|1868.6|396
1611188100000|2021-01-21 00:15:00|1869.22|1868.72|1868.96|1868.46|1870.01|1869.41|1868.87|1868.37|454
1611188400000|2021-01-21 00:20:00|1869|1868.5|1868.81|1868.31|1869.29|1868.64|1868.64|1868.14|422
1611188700000|2021-01-21 00:25:00|1868.77|1868.27|1869.97|1869.47|1870.11|1869.5|1868.37|1867.86|535
1611189000000|2021-01-21 00:30:00|1869.96|1869.46|1869.29|1868.79|1870.24|1869.58|1868.89|1868.35|481
1611189300000|2021-01-21 00:35:00|1869.32|1868.82|1869.2|1868.7|1869.86|1869.27|1868.76|1868.12|385
1611189600000|2021-01-21 00:40:00|1869.19|1868.69|1869.68|1869.18|1869.92|1869.41|1868.75|1868.11|415
1611189900000|2021-01-21 00:45:00|1869.69|1869.19|1869.25|1868.75|1869.76|1869.19|1868.86|1868.28|381
1611190200000|2021-01-21 00:50:00|1869.26|1868.76|1869.64|1869.14|1869.87|1869.28|1868.42|1867.82|516
1611190500000|2021-01-21 00:55:00|1869.65|1869.15|1868.59|1867.79|1869.78|1869.26|1868.23|1867.72|533
1611190800000|2021-01-21 01:00:00|1868.43|1867.93|1867.79|1867.29|1869.27|1868.76|1867.69|1867.1|1109
1611191100000|2021-01-21 01:05:00|1867.71|1867.21|1869.02|1868.52|1869.34|1868.8|1867.29|1866.79|951
1611191400000|2021-01-21 01:10:00|1869.16|1868.36|1869.76|1869.26|1871.28|1870.78|1869.05|1868.36|969
1611191700000|2021-01-21 01:15:00|1869.77|1869.27|1868.79|1867.99|1870.68|1870.04|1868.42|1867.8|817
1611192000000|2021-01-21 01:20:00|1868.64|1868.14|1869.25|1868.75|1870.23|1869.56|1868.42|1867.92|775
1611192300000|2021-01-21 01:25:00|1869.24|1868.74|1869.02|1868.52|1869.54|1868.96|1868.66|1868.05|534
1611192600000|2021-01-21 01:30:00|1869.01|1868.51|1868.57|1868.07|1869.41|1868.79|1868.1|1867.53|874
1611192900000|2021-01-21 01:35:00|1868.53|1868.03|1868.83|1868.33|1869.26|1868.76|1868.43|1867.93|595
1611193200000|2021-01-21 01:40:00|1868.84|1868.34|1868.48|1867.98|1869.11|1868.61|1868.25|1867.75|478
1611193500000|2021-01-21 01:45:00|1868.49|1867.99|1868.47|1867.97|1869.06|1868.48|1868.18|1867.61|499
1611193800000|2021-01-21 01:50:00|1868.45|1867.95|1869.12|1868.62|1870.65|1870.03|1868.41|1867.82|901
1611194100000|2021-01-21 01:55:00|1869.14|1868.64|1869.38|1868.88|1869.74|1869.1|1868.93|1868.35|592
1611194400000|2021-01-21 02:00:00|1869.37|1868.87|1868.83|1868.33|1870.42|1869.8|1868.73|1868.1|583
1611194700000|2021-01-21 02:05:00|1868.81|1868.31|1868.87|1868.37|1869.26|1868.63|1868.64|1868.02|472
1611195000000|2021-01-21 02:10:00|1868.88|1868.38|1869.09|1868.59|1869.47|1868.83|1868.52|1868.02|600
1611195300000|2021-01-21 02:15:00|1869.1|1868.6|1868.94|1868.44|1869.68|1869.06|1868.78|1868.16|428
1611195600000|2021-01-21 02:20:00|1868.95|1868.45|1868.95|1868.45|1869.34|1868.84|1868.58|1868.08|439
1611195900000|2021-01-21 02:25:00|1868.94|1868.44|1869.03|1868.53|1869.07|1868.57|1868.76|1868.08|261
1611196200000|2021-01-21 02:30:00|1869.04|1868.54|1868.93|1868.43|1869.35|1868.85|1868.74|1868.15|391
1611196500000|2021-01-21 02:35:00|1868.94|1868.44|1868.85|1868.35|1869.26|1868.69|1868.78|1868.09|353
1611196800000|2021-01-21 02:40:00|1868.86|1868.36|1869.28|1868.78|1870.79|1870.29|1868.84|1868.34|634
1611197100000|2021-01-21 02:45:00|1869.29|1868.79|1869.71|1869.21|1870.3|1869.75|1868.32|1867.82|702
1611197400000|2021-01-21 02:50:00|1869.68|1869.18|1871.97|1871.47|1872.69|1872.15|1869.67|1869.1|1112
1611197700000|2021-01-21 02:55:00|1871.96|1871.46|1871.88|1871.38|1872.7|1872.2|1871.74|1871.15|812
1611198000000|2021-01-21 03:00:00|1871.89|1871.39|1872.48|1871.98|1873.02|1872.52|1871.3|1870.8|837
1611198300000|2021-01-21 03:05:00|1872.49|1871.99|1872.62|1872.12|1873.1|1872.6|1872.43|1871.82|572
1611198600000|2021-01-21 03:10:00|1872.6|1872.1|1872.04|1871.54|1872.86|1872.36|1871.61|1871.09|586
1611198900000|2021-01-21 03:15:00|1872.05|1871.55|1871.9|1871.4|1873.01|1872.51|1871.04|1870.54|772
1611199200000|2021-01-21 03:20:00|1871.91|1871.41|1870.46|1869.96|1871.93|1871.43|1870.38|1869.88|659
1611199500000|2021-01-21 03:25:00|1870.53|1870.03|1871.28|1870.78|1871.48|1870.89|1870.09|1869.59|688
1611199800000|2021-01-21 03:30:00|1871.32|1870.82|1871.56|1871.06|1872.29|1871.79|1870.83|1870.2|750
1611200100000|2021-01-21 03:35:00|1871.55|1871.05|1870.95|1870.45|1871.74|1871.22|1870.87|1870.37|447
1611200400000|2021-01-21 03:40:00|1870.96|1870.46|1871.6|1871.1|1871.61|1871.11|1870.82|1870.2|341
1611200700000|2021-01-21 03:45:00|1871.59|1871.09|1871.67|1871.17|1872.23|1871.73|1871.51|1871.01|450
1611201000000|2021-01-21 03:50:00|1871.7|1871.2|1872.55|1872.05|1872.83|1872.32|1871.37|1870.82|510
1611201300000|2021-01-21 03:55:00|1872.54|1872.04|1872.63|1872.13|1872.81|1872.24|1872.31|1871.72|346
1611201600000|2021-01-21 04:00:00|1872.65|1872.15|1871.8|1871.3|1872.81|1872.19|1871.79|1871.29|313
1611201900000|2021-01-21 04:05:00|1871.79|1871.29|1871.81|1871.31|1872.26|1871.64|1871.74|1871.13|311
1611202200000|2021-01-21 04:10:00|1871.8|1871.3|1871.4|1870.9|1872.13|1871.55|1871.38|1870.74|299
1611202500000|2021-01-21 04:15:00|1871.47|1870.97|1871.15|1870.65|1871.57|1871.06|1871.11|1870.54|421
1611202800000|2021-01-21 04:20:00|1871.16|1870.66|1871.18|1870.68|1871.43|1870.8|1870.85|1870.2|300
1611203100000|2021-01-21 04:25:00|1871.21|1870.71|1871.91|1871.41|1872.03|1871.53|1871.16|1870.66|255
1611203400000|2021-01-21 04:30:00|1871.92|1871.42|1871.87|1871.37|1872.29|1871.76|1871.63|1871.13|273
1611203700000|2021-01-21 04:35:00|1871.88|1871.38|1871.27|1870.77|1871.94|1871.39|1871.18|1870.53|301
1611204000000|2021-01-21 04:40:00|1871.28|1870.78|1871.02|1870.52|1871.9|1871.26|1870.58|1870.08|323
1611204300000|2021-01-21 04:45:00|1871.05|1870.55|1870.89|1870.39|1871.4|1870.9|1870.55|1870.05|433
1611204600000|2021-01-21 04:50:00|1871.01|1870.21|1870.93|1870.43|1871.04|1870.47|1870.38|1869.78|368
1611204900000|2021-01-21 04:55:00|1870.92|1870.42|1871.39|1870.89|1871.7|1871.13|1870.92|1870.34|368
1611205200000|2021-01-21 05:00:00|1871.41|1870.91|1871.88|1871.38|1872.03|1871.53|1871.09|1870.54|426
1611205500000|2021-01-21 05:05:00|1871.89|1871.39|1871.99|1871.49|1872.19|1871.55|1871.19|1870.58|355
1611205800000|2021-01-21 05:10:00|1872.14|1871.34|1871.51|1871.01|1872.16|1871.58|1871.48|1870.98|239
1611206100000|2021-01-21 05:15:00|1871.52|1871.02|1871.95|1871.45|1872.1|1871.6|1871.51|1870.93|213
1611206400000|2021-01-21 05:20:00|1871.98|1871.48|1872.99|1872.49|1873.08|1872.58|1871.82|1871.32|393
1611206700000|2021-01-21 05:25:00|1872.98|1872.48|1872.09|1871.59|1872.99|1872.49|1872.03|1871.43|477
1611207000000|2021-01-21 05:30:00|1872.1|1871.6|1874.42|1873.92|1875.11|1874.61|1872.09|1871.59|1018
1611207300000|2021-01-21 05:35:00|1874.44|1873.94|1874.3|1873.8|1875.04|1874.51|1873.98|1873.42|781
1611207600000|2021-01-21 05:40:00|1874.26|1873.76|1874.09|1873.59|1874.35|1873.85|1873.44|1872.84|592
1611207900000|2021-01-21 05:45:00|1874.1|1873.6|1873.62|1873.12|1874.45|1873.95|1873.5|1872.94|605
1611208200000|2021-01-21 05:50:00|1873.64|1873.14|1873.37|1872.87|1874.04|1873.53|1873.05|1872.55|684
1611208500000|2021-01-21 05:55:00|1873.39|1872.89|1874.69|1873.89|1875.08|1874.55|1873.37|1872.76|499
1611208800000|2021-01-21 06:00:00|1874.54|1874.04|1874.34|1873.84|1874.82|1874.23|1874.07|1873.57|688
1611209100000|2021-01-21 06:05:00|1874.35|1873.85|1874.97|1874.47|1875.02|1874.52|1873.82|1873.32|547
1611209400000|2021-01-21 06:10:00|1874.96|1874.46|1874.76|1874.26|1874.98|1874.46|1874.39|1873.78|521
1611209700000|2021-01-21 06:15:00|1874.74|1874.24|1874.53|1874.03|1875.1|1874.6|1874.38|1873.88|531
1611210000000|2021-01-21 06:20:00|1874.49|1873.99|1873.28|1872.78|1874.52|1874.01|1873.28|1872.78|574
1611210300000|2021-01-21 06:25:00|1873.26|1872.76|1873.94|1873.44|1874.46|1873.86|1872.72|1872.22|667
1611210600000|2021-01-21 06:30:00|1873.96|1873.46|1873.76|1873.26|1874.14|1873.56|1873.66|1873.12|561
1611210900000|2021-01-21 06:35:00|1873.72|1873.22|1873.73|1873.23|1874.42|1873.92|1873.62|1873.06|508
1611211200000|2021-01-21 06:40:00|1873.74|1873.24|1872.45|1871.95|1873.99|1873.45|1872.13|1871.57|727
1611211500000|2021-01-21 06:45:00|1872.46|1871.96|1872.24|1871.74|1872.56|1871.99|1871.03|1870.53|903
1611211800000|2021-01-21 06:50:00|1872.22|1871.72|1875|1874.5|1875.48|1874.95|1872.13|1871.63|1176
1611212100000|2021-01-21 06:55:00|1874.99|1874.49|1874.47|1873.97|1875.35|1874.85|1874.37|1873.76|732
1611212400000|2021-01-21 07:00:00|1874.45|1873.95|1874.94|1874.44|1875.16|1874.56|1874.13|1873.48|558
1611212700000|2021-01-21 07:05:00|1874.96|1874.46|1873.94|1873.44|1875.02|1874.52|1873.71|1873.1|703
1611213000000|2021-01-21 07:10:00|1873.96|1873.46|1873.54|1873.04|1874|1873.5|1873.09|1872.59|752
1611213300000|2021-01-21 07:15:00|1873.59|1873.09|1873.4|1872.9|1873.86|1873.23|1872.52|1872.02|736
1611213600000|2021-01-21 07:20:00|1873.41|1872.91|1872.17|1871.67|1873.52|1873.02|1872.13|1871.63|822
1611213900000|2021-01-21 07:25:00|1872.21|1871.71|1870.27|1869.77|1872.24|1871.74|1870.02|1869.36|911
1611214200000|2021-01-21 07:30:00|1870.26|1869.76|1866.85|1866.35|1870.35|1869.79|1866.76|1866.26|1328
1611214500000|2021-01-21 07:35:00|1866.79|1866.29|1869.33|1868.83|1869.89|1869.33|1866.48|1865.98|1162
1611214800000|2021-01-21 07:40:00|1869.34|1868.84|1869|1868.5|1869.4|1868.9|1868.22|1867.58|683
1611215100000|2021-01-21 07:45:00|1868.99|1868.49|1869.2|1868.7|1869.63|1869.03|1868.01|1867.46|794
1611215400000|2021-01-21 07:50:00|1869.15|1868.65|1869.12|1868.62|1869.27|1868.77|1867.81|1867.31|712
1611215700000|2021-01-21 07:55:00|1869.11|1868.61|1867.9|1867.4|1869.12|1868.62|1867.61|1867.11|920
1611216000000|2021-01-21 08:00:00|1867.93|1867.43|1870.52|1870.02|1870.89|1870.39|1866.99|1866.49|1131
1611216300000|2021-01-21 08:05:00|1870.53|1870.03|1870.02|1869.52|1871.33|1870.83|1869.2|1868.6|913
1611216600000|2021-01-21 08:10:00|1870.03|1869.53|1870.86|1870.36|1871.3|1870.69|1869.97|1869.47|790
1611216900000|2021-01-21 08:15:00|1870.83|1870.33|1869.66|1868.86|1871.3|1870.72|1869.37|1868.82|999
1611217200000|2021-01-21 08:20:00|1869.62|1868.82|1870.3|1869.8|1871.02|1870.43|1869.12|1868.52|1002
1611217500000|2021-01-21 08:25:00|1870.27|1869.77|1870.08|1869.58|1870.54|1869.92|1869.77|1869.27|768
1611217800000|2021-01-21 08:30:00|1870.12|1869.62|1870.13|1869.63|1870.36|1869.77|1869.62|1869.12|747
1611218100000|2021-01-21 08:35:00|1870.14|1869.64|1869.01|1868.51|1870.38|1869.88|1868.95|1868.35|783
1611218400000|2021-01-21 08:40:00|1869|1868.5|1870.48|1869.98|1870.61|1870.11|1868.95|1868.45|752
1611218700000|2021-01-21 08:45:00|1870.46|1869.96|1872.98|1872.48|1873.97|1873.43|1870.35|1869.85|1212
1611219000000|2021-01-21 08:50:00|1872.97|1872.47|1872.67|1872.17|1873.48|1872.98|1872.51|1871.89|924
1611219300000|2021-01-21 08:55:00|1872.66|1872.16|1872.23|1871.73|1872.66|1872.16|1871.55|1871.05|785
1611219600000|2021-01-21 09:00:00|1872.27|1871.77|1870.86|1870.36|1872.69|1872.06|1870.78|1870.28|993
1611219900000|2021-01-21 09:05:00|1870.88|1870.38|1871.21|1870.71|1871.45|1870.9|1869.9|1869.4|871
1611220200000|2021-01-21 09:10:00|1871.19|1870.69|1871.49|1870.99|1872.44|1871.94|1870.89|1870.24|766
1611220500000|2021-01-21 09:15:00|1871.45|1870.95|1871.2|1870.7|1871.68|1871.13|1870.6|1869.99|752
1611220800000|2021-01-21 09:20:00|1871.18|1870.68|1871.04|1870.54|1871.88|1871.38|1870.55|1870.05|673
1611221100000|2021-01-21 09:25:00|1871.13|1870.33|1871.03|1870.53|1871.5|1871|1870.36|1869.86|685
1611221400000|2021-01-21 09:30:00|1871.04|1870.54|1870.44|1869.94|1871.4|1870.9|1870.4|1869.9|649
1611221700000|2021-01-21 09:35:00|1870.43|1869.93|1870.79|1870.29|1871.28|1870.78|1869.71|1869.21|767
1611222000000|2021-01-21 09:40:00|1870.81|1870.31|1872.69|1872.19|1873.15|1872.65|1870.55|1870.05|782
1611222300000|2021-01-21 09:45:00|1872.67|1872.17|1871.82|1871.32|1872.84|1872.34|1871.46|1870.96|726
1611222600000|2021-01-21 09:50:00|1871.83|1871.33|1870.95|1870.45|1871.83|1871.33|1870.69|1870.08|658
1611222900000|2021-01-21 09:55:00|1870.97|1870.47|1872.16|1871.66|1872.32|1871.82|1870.8|1870.3|610
1611223200000|2021-01-21 10:00:00|1872.14|1871.64|1872.06|1871.56|1872.34|1871.84|1871.57|1871.07|724
1611223500000|2021-01-21 10:05:00|1872.05|1871.55|1872.41|1871.91|1872.45|1871.95|1871.3|1870.8|640
1611223800000|2021-01-21 10:10:00|1872.43|1871.93|1871.42|1870.92|1872.76|1872.26|1871.04|1870.54|773
1611224100000|2021-01-21 10:15:00|1871.47|1870.97|1870.52|1870.02|1871.58|1871.08|1870.14|1869.64|646
1611224400000|2021-01-21 10:20:00|1870.53|1870.03|1870.43|1869.93|1870.79|1870.29|1869.44|1868.94|880
1611224700000|2021-01-21 10:25:00|1870.42|1869.92|1870.01|1869.51|1871.52|1871.02|1869.98|1869.48|716
1611225000000|2021-01-21 10:30:00|1869.99|1869.49|1868.43|1867.93|1869.99|1869.49|1867.39|1866.89|1167
1611225300000|2021-01-21 10:35:00|1868.44|1867.94|1870.19|1869.69|1870.35|1869.81|1868.35|1867.85|782
1611225600000|2021-01-21 10:40:00|1870.18|1869.68|1870.73|1870.23|1870.93|1870.43|1869.85|1869.35|768
1611225900000|2021-01-21 10:45:00|1870.69|1870.19|1871.04|1870.54|1871.55|1871.05|1870.42|1869.74|678
1611226200000|2021-01-21 10:50:00|1871.05|1870.55|1871.09|1870.59|1871.7|1871.2|1870.95|1870.39|683
1611226500000|2021-01-21 10:55:00|1871.1|1870.6|1870.61|1870.11|1871.39|1870.79|1870.58|1870.08|627
1611226800000|2021-01-21 11:00:00|1870.6|1870.1|1870.39|1869.89|1871.14|1870.64|1870.04|1869.54|702
1611227100000|2021-01-21 11:05:00|1870.38|1869.88|1869.54|1869.04|1870.77|1870.27|1869.34|1868.84|696
1611227400000|2021-01-21 11:10:00|1869.53|1869.03|1871.83|1871.33|1871.83|1871.33|1869.15|1868.65|782
1611227700000|2021-01-21 11:15:00|1871.8|1871.3|1871.47|1870.97|1872.15|1871.56|1871.22|1870.67|711
1611228000000|2021-01-21 11:20:00|1871.48|1870.98|1871.46|1870.96|1872.26|1871.76|1871.37|1870.87|672
1611228300000|2021-01-21 11:25:00|1871.45|1870.95|1872.63|1872.13|1872.76|1872.26|1870.65|1870.15|752
1611228600000|2021-01-21 11:30:00|1872.64|1872.14|1872.11|1871.61|1872.74|1872.2|1871.86|1871.36|647
1611228900000|2021-01-21 11:35:00|1872.12|1871.62|1872.43|1871.93|1872.76|1872.26|1871.97|1871.47|599
1611229200000|2021-01-21 11:40:00|1872.4|1871.9|1872.48|1871.98|1872.7|1872.2|1871.93|1871.43|695
1611229500000|2021-01-21 11:45:00|1872.46|1871.96|1871.87|1871.37|1872.61|1872.11|1871.51|1871.01|629
1611229800000|2021-01-21 11:50:00|1871.86|1871.36|1871.08|1870.58|1872.1|1871.57|1871.07|1870.57|454
1611230100000|2021-01-21 11:55:00|1871.07|1870.57|1871.44|1870.94|1871.5|1871|1870.73|1870.23|685
1611230400000|2021-01-21 12:00:00|1871.42|1870.92|1871.76|1871.26|1871.89|1871.39|1870.9|1870.34|749
1611230700000|2021-01-21 12:05:00|1871.74|1871.24|1871.25|1870.75|1871.98|1871.48|1871.09|1870.59|685
1611231000000|2021-01-21 12:10:00|1871.29|1870.79|1871.47|1870.97|1871.73|1871.23|1870.75|1870.25|796
1611231300000|2021-01-21 12:15:00|1871.48|1870.98|1871.63|1871.13|1871.75|1871.25|1870.8|1870.3|717
1611231600000|2021-01-21 12:20:00|1871.65|1871.15|1871.61|1871.11|1872.48|1871.92|1871.41|1870.79|916
1611231900000|2021-01-21 12:25:00|1871.64|1871.14|1872.19|1871.69|1872.53|1871.94|1870.95|1870.3|780
1611232200000|2021-01-21 12:30:00|1872.32|1871.52|1872.48|1871.98|1872.66|1872.16|1871.78|1871.21|861
1611232500000|2021-01-21 12:35:00|1872.44|1871.94|1872.15|1871.65|1872.76|1872.26|1871.17|1870.61|890
1611232800000|2021-01-21 12:40:00|1872.16|1871.66|1871.49|1870.99|1872.3|1871.8|1871.41|1870.78|646
1611233100000|2021-01-21 12:45:00|1871.48|1870.98|1872.27|1871.77|1872.82|1872.32|1871.22|1870.72|1003
1611233400000|2021-01-21 12:50:00|1872.36|1871.86|1868.9|1868.4|1872.64|1872.14|1867.73|1867.23|1346
1611233700000|2021-01-21 12:55:00|1868.91|1868.41|1867.53|1867.03|1869.3|1868.68|1866.47|1865.97|1253
1611234000000|2021-01-21 13:00:00|1867.55|1867.05|1867.7|1867.2|1869.06|1868.56|1863.44|1862.94|1616
1611234300000|2021-01-21 13:05:00|1867.71|1867.21|1868.85|1868.35|1870|1869.46|1867.5|1867|1355
1611234600000|2021-01-21 13:10:00|1868.86|1868.36|1868.53|1868.03|1870.23|1869.73|1868.04|1867.43|1296
1611234900000|2021-01-21 13:15:00|1868.46|1867.96|1869.38|1868.88|1870|1869.39|1866.76|1866.26|1204
1611235200000|2021-01-21 13:20:00|1869.32|1868.82|1869.85|1869.35|1869.96|1869.46|1867.77|1867.27|1193
1611235500000|2021-01-21 13:25:00|1869.89|1869.39|1869.87|1869.07|1871.03|1870.53|1869.24|1868.74|1126
1611235800000|2021-01-21 13:30:00|1869.89|1869.09|1868.24|1867.74|1870.39|1869.59|1866.83|1866.33|1528
1611236100000|2021-01-21 13:35:00|1868.39|1867.89|1868.83|1868.33|1869.34|1868.84|1867.43|1866.93|1312
1611236400000|2021-01-21 13:40:00|1868.82|1868.32|1866.94|1866.44|1869.61|1869.06|1866.94|1866.44|1372
1611236700000|2021-01-21 13:45:00|1866.95|1866.45|1866.19|1865.69|1867.95|1867.34|1864.74|1864.24|1638
1611237000000|2021-01-21 13:50:00|1866.25|1865.75|1860.85|1860.35|1866.62|1866.12|1860.69|1860.19|1679
1611237300000|2021-01-21 13:55:00|1860.74|1860.24|1861.45|1860.65|1863.28|1862.78|1860.16|1859.66|1626
1611237600000|2021-01-21 14:00:00|1861.3|1860.8|1861.65|1861.15|1862.5|1862|1858.69|1858.19|1724
1611237900000|2021-01-21 14:05:00|1861.62|1861.12|1864.11|1863.61|1864.52|1864.02|1860.63|1860.13|1487
1611238200000|2021-01-21 14:10:00|1864.09|1863.59|1864.67|1864.17|1865.34|1864.84|1862.94|1862.44|1355
1611238500000|2021-01-21 14:15:00|1864.65|1864.15|1865.38|1864.88|1865.9|1865.37|1864.49|1863.99|1246
1611238800000|2021-01-21 14:20:00|1865.39|1864.89|1867.28|1866.78|1867.56|1867.06|1864.58|1864.08|1195
1611239100000|2021-01-21 14:25:00|1867.25|1866.75|1867.64|1867.14|1868.49|1867.99|1866.44|1865.94|1180
1611239400000|2021-01-21 14:30:00|1867.63|1867.13|1867.55|1867.05|1867.77|1867.18|1865.22|1864.72|1486
1611239700000|2021-01-21 14:35:00|1867.51|1867.01|1865.22|1864.72|1868.17|1867.67|1864.65|1864.09|1529
1611240000000|2021-01-21 14:40:00|1865.27|1864.77|1865.42|1864.92|1866.98|1866.48|1864.78|1864.28|1506
1611240300000|2021-01-21 14:45:00|1865.43|1864.93|1863.97|1863.47|1865.47|1864.97|1862.3|1861.8|1441
1611240600000|2021-01-21 14:50:00|1863.98|1863.48|1864.09|1863.59|1864.09|1863.59|1862.13|1861.63|1360
1611240900000|2021-01-21 14:55:00|1864.08|1863.58|1864.61|1864.11|1864.95|1864.45|1862.42|1861.81|1422
1611241200000|2021-01-21 15:00:00|1864.62|1864.12|1862.45|1861.95|1864.62|1864.12|1861.11|1860.61|1580
1611241500000|2021-01-21 15:05:00|1862.39|1861.89|1864.6|1864.1|1864.79|1864.29|1861.63|1861.13|1287
1611241800000|2021-01-21 15:10:00|1864.58|1864.08|1865.66|1865.16|1866.85|1866.35|1864.58|1864.08|1316
1611242100000|2021-01-21 15:15:00|1865.69|1865.19|1865.94|1865.44|1866.79|1866.29|1865.65|1865.15|1178
1611242400000|2021-01-21 15:20:00|1865.92|1865.42|1867.06|1866.56|1867.28|1866.78|1865.5|1865|1226
1611242700000|2021-01-21 15:25:00|1867.05|1866.55|1866.18|1865.68|1867.1|1866.6|1866.08|1865.58|1032
1611243000000|2021-01-21 15:30:00|1866.12|1865.62|1865.09|1864.59|1866.42|1865.92|1864.87|1864.37|1067
1611243300000|2021-01-21 15:35:00|1865.1|1864.6|1866.05|1865.55|1866.17|1865.67|1865.06|1864.56|1015
1611243600000|2021-01-21 15:40:00|1866.06|1865.56|1867.08|1866.58|1867.35|1866.85|1865.56|1865.06|1044
1611243900000|2021-01-21 15:45:00|1867.09|1866.59|1866.22|1865.72|1867.4|1866.9|1865.56|1865.06|1024
1611244200000|2021-01-21 15:50:00|1866.21|1865.71|1864.32|1863.82|1866.43|1865.93|1864.29|1863.79|1071
1611244500000|2021-01-21 15:55:00|1864.31|1863.81|1864.4|1863.9|1864.74|1864.24|1863.08|1862.58|1264
1611244800000|2021-01-21 16:00:00|1864.41|1863.91|1864.63|1864.13|1865.42|1864.92|1864.07|1863.57|980
1611245100000|2021-01-21 16:05:00|1864.62|1864.12|1864.51|1864.01|1864.9|1864.32|1863.53|1863.03|1072
1611245400000|2021-01-21 16:10:00|1864.52|1864.02|1864.85|1864.35|1865.17|1864.67|1863.52|1863.02|946
1611245700000|2021-01-21 16:15:00|1864.86|1864.36|1865.51|1865.01|1866.1|1865.6|1864.22|1863.72|1110
1611246000000|2021-01-21 16:20:00|1865.52|1865.02|1865.58|1865.08|1866.25|1865.75|1865.18|1864.68|992
1611246300000|2021-01-21 16:25:00|1865.53|1865.03|1865.46|1864.96|1865.92|1865.42|1865|1864.5|961
1611246600000|2021-01-21 16:30:00|1865.44|1864.94|1864.31|1863.81|1865.78|1865.28|1864.18|1863.68|1078
1611246900000|2021-01-21 16:35:00|1864.29|1863.79|1863.77|1863.27|1864.39|1863.89|1863.18|1862.68|1022
1611247200000|2021-01-21 16:40:00|1863.76|1863.26|1863.49|1862.99|1864.42|1863.92|1862.3|1861.8|964
1611247500000|2021-01-21 16:45:00|1863.44|1862.94|1863.85|1863.35|1864.31|1863.81|1863.07|1862.57|899
1611247800000|2021-01-21 16:50:00|1863.87|1863.37|1863.5|1863|1864.35|1863.85|1863.4|1862.9|815
1611248100000|2021-01-21 16:55:00|1863.49|1862.99|1864.1|1863.6|1865.01|1864.51|1863.13|1862.63|891
1611248400000|2021-01-21 17:00:00|1864.08|1863.58|1864.08|1863.58|1864.75|1864.25|1863.74|1863.24|860
1611248700000|2021-01-21 17:05:00|1864.07|1863.57|1863.75|1863.25|1864.49|1863.99|1863.36|1862.86|683
1611249000000|2021-01-21 17:10:00|1863.71|1863.21|1863.2|1862.7|1864.59|1864.09|1862.61|1862.11|778
1611249300000|2021-01-21 17:15:00|1863.21|1862.71|1863.69|1863.19|1864.21|1863.71|1862.82|1862.32|775
1611249600000|2021-01-21 17:20:00|1863.71|1863.21|1864.23|1863.73|1864.64|1864.14|1863.71|1863.21|673
1611249900000|2021-01-21 17:25:00|1864.19|1863.69|1863.54|1863.04|1864.68|1864.18|1863.36|1862.86|762
1611250200000|2021-01-21 17:30:00|1863.47|1862.97|1864.48|1863.98|1864.55|1864.05|1863.36|1862.86|704
1611250500000|2021-01-21 17:35:00|1864.49|1863.99|1864.94|1864.44|1865.04|1864.54|1864.11|1863.61|676
1611250800000|2021-01-21 17:40:00|1864.93|1864.43|1864.31|1863.81|1865.1|1864.6|1864.2|1863.7|556
1611251100000|2021-01-21 17:45:00|1864.32|1863.82|1864.88|1864.38|1865.31|1864.81|1864.22|1863.72|662
1611251400000|2021-01-21 17:50:00|1864.85|1864.35|1864.51|1864.01|1864.97|1864.47|1864.4|1863.9|636
1611251700000|2021-01-21 17:55:00|1864.52|1864.02|1865.13|1864.63|1865.22|1864.72|1864.49|1863.99|669
1611252000000|2021-01-21 18:00:00|1865.19|1864.69|1865.4|1864.9|1865.61|1865.11|1865.02|1864.52|765
1611252300000|2021-01-21 18:05:00|1865.41|1864.91|1866.12|1865.62|1866.43|1865.93|1865.41|1864.91|637
1611252600000|2021-01-21 18:10:00|1866.11|1865.61|1865.33|1864.83|1866.36|1865.79|1865.04|1864.54|553
1611252900000|2021-01-21 18:15:00|1865.32|1864.82|1866.33|1865.83|1866.36|1865.86|1864.92|1864.42|560
1611253200000|2021-01-21 18:20:00|1866.35|1865.85|1866.32|1865.82|1866.87|1866.37|1865.81|1865.31|798
1611253500000|2021-01-21 18:25:00|1866.3|1865.8|1866.56|1866.06|1866.63|1866.13|1865.72|1865.22|912
1611253800000|2021-01-21 18:30:00|1866.54|1866.04|1865.79|1865.29|1866.83|1866.29|1865.75|1865.25|554
1611254100000|2021-01-21 18:35:00|1865.81|1865.31|1865.92|1865.42|1866.38|1865.83|1865.64|1865.14|424
1611254400000|2021-01-21 18:40:00|1865.91|1865.41|1865.64|1865.14|1866.02|1865.52|1865.45|1864.95|433
1611254700000|2021-01-21 18:45:00|1865.63|1865.13|1866.27|1865.77|1866.31|1865.81|1865.36|1864.86|421
1611255000000|2021-01-21 18:50:00|1866.28|1865.78|1867.6|1867.1|1867.77|1867.27|1866.28|1865.78|519
1611255300000|2021-01-21 18:55:00|1867.63|1867.13|1867.88|1867.38|1868.32|1867.82|1867.51|1867.01|665
1611255600000|2021-01-21 19:00:00|1867.91|1867.41|1868.02|1867.52|1868.12|1867.62|1867.33|1866.83|600
1611255900000|2021-01-21 19:05:00|1868.18|1867.68|1868.55|1868.05|1868.78|1868.28|1868.01|1867.51|549
1611256200000|2021-01-21 19:10:00|1868.56|1868.06|1869.82|1869.32|1870.02|1869.49|1868.55|1868.05|749
1611256500000|2021-01-21 19:15:00|1869.81|1869.31|1869.44|1868.94|1870.01|1869.51|1869.12|1868.62|633
1611256800000|2021-01-21 19:20:00|1869.42|1868.92|1869.69|1869.19|1869.96|1869.46|1869.28|1868.78|582
1611257100000|2021-01-21 19:25:00|1869.68|1869.18|1868.66|1868.16|1869.69|1869.19|1868.61|1868.11|546
1611257400000|2021-01-21 19:30:00|1868.65|1868.15|1868.7|1868.2|1868.72|1868.22|1867.71|1867.21|601
1611257700000|2021-01-21 19:35:00|1868.71|1868.21|1868.69|1868.19|1869.35|1868.85|1868.5|1868|488
1611258000000|2021-01-21 19:40:00|1868.6|1868.1|1868.3|1867.8|1868.71|1868.21|1868.21|1867.71|401
1611258300000|2021-01-21 19:45:00|1868.24|1867.74|1868.79|1868.29|1869.15|1868.65|1868.21|1867.71|563
1611258600000|2021-01-21 19:50:00|1868.8|1868.3|1869.49|1868.99|1869.64|1869.14|1868.79|1868.29|586
1611258900000|2021-01-21 19:55:00|1869.48|1868.98|1869.66|1869.16|1869.81|1869.31|1869.19|1868.69|681
1611259200000|2021-01-21 20:00:00|1869.67|1869.17|1869.37|1868.87|1869.76|1869.24|1868.29|1867.79|746
1611259500000|2021-01-21 20:05:00|1869.41|1868.91|1869.09|1868.59|1869.41|1868.91|1868.88|1868.38|572
1611259800000|2021-01-21 20:10:00|1869.22|1868.42|1868.49|1867.99|1869.41|1868.8|1868.21|1867.71|644
1611260100000|2021-01-21 20:15:00|1868.48|1867.98|1868.76|1868.26|1868.97|1868.41|1868.44|1867.94|516
1611260400000|2021-01-21 20:20:00|1868.79|1868.29|1868.4|1867.9|1868.97|1868.42|1868.27|1867.72|511
1611260700000|2021-01-21 20:25:00|1868.42|1867.92|1868.73|1868.23|1868.93|1868.31|1868.33|1867.83|416
1611261000000|2021-01-21 20:30:00|1868.75|1868.25|1869.46|1868.96|1869.76|1869.21|1868.54|1867.96|638
1611261300000|2021-01-21 20:35:00|1869.45|1868.95|1869.37|1868.87|1869.83|1869.21|1869.02|1868.45|608
1611261600000|2021-01-21 20:40:00|1869.31|1868.81|1869.73|1869.23|1870.08|1869.58|1869.01|1868.51|647
1611261900000|2021-01-21 20:45:00|1869.72|1869.22|1870.25|1869.75|1870.58|1870.02|1869.58|1869.08|575
1611262200000|2021-01-21 20:50:00|1870.26|1869.76|1871.37|1870.87|1871.54|1871.04|1870.15|1869.65|745
1611262500000|2021-01-21 20:55:00|1871.28|1870.78|1869.33|1868.83|1871.84|1871.34|1869.02|1868.52|1041
1611262800000|2021-01-21 21:00:00|1869.34|1868.84|1870.86|1870.36|1870.99|1870.36|1869.34|1868.84|470
1611263100000|2021-01-21 21:05:00|1870.98|1870.18|1870.34|1869.84|1871.08|1870.48|1870.29|1869.69|323
1611263400000|2021-01-21 21:10:00|1870.37|1869.87|1870.08|1869.58|1870.63|1869.99|1869.97|1869.43|284
1611263700000|2021-01-21 21:15:00|1870.07|1869.57|1870.27|1869.77|1870.62|1870|1869.91|1869.33|350
1611264000000|2021-01-21 21:20:00|1870.29|1869.79|1870.25|1869.75|1870.44|1869.85|1869.93|1869.28|210
1611264300000|2021-01-21 21:25:00|1870.22|1869.72|1869.82|1869.32|1870.37|1869.77|1869.75|1869.16|228
1611264600000|2021-01-21 21:30:00|1869.84|1869.34|1869.53|1868.73|1870.2|1869.45|1869.36|1868.68|248
1611264900000|2021-01-21 21:35:00|1869.51|1868.71|1869.49|1868.69|1869.67|1869.08|1869.35|1868.66|154
1611265200000|2021-01-21 21:40:00|1869.5|1868.7|1869.62|1868.82|1869.77|1869.09|1869.31|1868.66|248
1611265500000|2021-01-21 21:45:00|1869.46|1868.96|1870.69|1869.89|1870.93|1870.16|1869.36|1868.71|434
1611265800000|2021-01-21 21:50:00|1870.67|1869.87|1870.35|1869.55|1870.67|1869.87|1870.13|1869.36|352
1611266100000|2021-01-21 21:55:00|1870.37|1869.57|1870.71|1869.91|1871.19|1870.06|1869.93|1868.78|446
1611270000000|2021-01-21 23:00:00|1870.16|1869.36|1870.42|1869.62|1871.06|1870.26|1870.04|1869.24|529
1611270300000|2021-01-21 23:05:00|1870.35|1869.55|1870.05|1869.25|1870.66|1869.86|1869.72|1868.92|294
1611270600000|2021-01-21 23:10:00|1870.04|1869.24|1870.66|1869.86|1870.86|1870.06|1870.01|1869.21|272
1611270900000|2021-01-21 23:15:00|1870.62|1869.82|1871.3|1870.5|1871.3|1870.55|1870.45|1869.65|314
1611271200000|2021-01-21 23:20:00|1871.29|1870.49|1870.89|1870.09|1871.36|1870.56|1870.69|1869.89|255
1611271500000|2021-01-21 23:25:00|1870.91|1870.11|1871.11|1870.31|1871.19|1870.39|1870.56|1869.76|318
1611271800000|2021-01-21 23:30:00|1871.02|1870.22|1870.68|1870.18|1871.27|1870.6|1870.61|1869.93|344
1611272100000|2021-01-21 23:35:00|1870.83|1870.03|1870.32|1869.52|1870.87|1870.19|1870.02|1869.35|281
1611272400000|2021-01-21 23:40:00|1870.34|1869.54|1870.02|1869.52|1870.35|1869.72|1869.76|1869.13|345
1611272700000|2021-01-21 23:45:00|1870.01|1869.51|1870.57|1870.07|1870.66|1870.16|1869.55|1868.86|531
1611273000000|2021-01-21 23:50:00|1870.56|1870.06|1870.21|1869.71|1870.6|1870.1|1869.8|1869.21|337
1611273300000|2021-01-21 23:55:00|1870.18|1869.68|1869.97|1869.47|1870.21|1869.71|1869.6|1869.1|282
1611273600000|2021-01-22 00:00:00|1869.96|1869.46|1869.93|1869.43|1870.31|1869.81|1869.7|1869.2|336
1611273900000|2021-01-22 00:05:00|1869.91|1869.41|1869.96|1869.46|1870.31|1869.77|1869.67|1869.17|324
1611274200000|2021-01-22 00:10:00|1869.98|1869.48|1869.67|1869.17|1870.07|1869.57|1869.47|1868.88|355
1611274500000|2021-01-22 00:15:00|1869.66|1869.16|1869.07|1868.57|1869.93|1869.43|1869.03|1868.43|468
1611274800000|2021-01-22 00:20:00|1869.08|1868.58|1869.06|1868.56|1869.4|1868.9|1868.93|1868.42|401
1611275100000|2021-01-22 00:25:00|1869.04|1868.54|1868.1|1867.6|1869.19|1868.69|1867.97|1867.45|414
1611275400000|2021-01-22 00:30:00|1868.09|1867.59|1868.11|1867.61|1868.56|1868.06|1868.03|1867.42|487
1611275700000|2021-01-22 00:35:00|1868.04|1867.54|1868.61|1868.11|1868.71|1868.21|1867.86|1867.32|420
1611276000000|2021-01-22 00:40:00|1868.6|1868.1|1867.91|1867.41|1868.6|1868.1|1867.87|1867.34|278
1611276300000|2021-01-22 00:45:00|1867.92|1867.42|1867.9|1867.4|1868.09|1867.53|1867.72|1867.17|291
1611276600000|2021-01-22 00:50:00|1867.89|1867.39|1867.15|1866.65|1867.98|1867.45|1866.99|1866.49|533
1611276900000|2021-01-22 00:55:00|1867.19|1866.69|1867.06|1866.56|1867.87|1867.29|1866.86|1866.33|488
1611277200000|2021-01-22 01:00:00|1867.05|1866.55|1863.64|1863.14|1867.05|1866.55|1863.64|1863.14|1209
1611277500000|2021-01-22 01:05:00|1863.7|1863.2|1865.25|1864.75|1865.38|1864.88|1863.69|1863.19|814
1611277800000|2021-01-22 01:10:00|1865.2|1864.7|1866.33|1865.83|1866.92|1866.42|1864.93|1864.33|794
1611278100000|2021-01-22 01:15:00|1866.3|1865.8|1865.62|1865.12|1866.54|1865.98|1865.01|1864.51|798
1611278400000|2021-01-22 01:20:00|1865.63|1865.13|1865.72|1865.22|1866.82|1866.19|1865.63|1865.13|630
1611278700000|2021-01-22 01:25:00|1865.67|1865.17|1866.23|1865.73|1866.8|1866.18|1865.51|1864.93|555
1611279000000|2021-01-22 01:30:00|1866.24|1865.74|1866.06|1865.56|1866.38|1865.88|1865.37|1864.87|673
1611279300000|2021-01-22 01:35:00|1866.05|1865.55|1866.8|1866.3|1867.12|1866.62|1866|1865.46|785
1611279600000|2021-01-22 01:40:00|1866.81|1866.31|1866.74|1865.94|1867.09|1866.57|1866.36|1865.85|528
1611279900000|2021-01-22 01:45:00|1866.58|1866.08|1865.63|1865.13|1866.96|1866.31|1865.62|1865.1|460
1611280200000|2021-01-22 01:50:00|1865.64|1865.14|1864.38|1863.88|1865.69|1865.19|1863.3|1862.8|888
1611280500000|2021-01-22 01:55:00|1864.32|1863.82|1864.93|1864.13|1865.85|1865.22|1864.14|1863.64|852
1611280800000|2021-01-22 02:00:00|1864.77|1864.27|1865.4|1864.9|1865.55|1864.99|1864.45|1863.95|582
1611281100000|2021-01-22 02:05:00|1865.55|1864.75|1864.49|1863.99|1865.66|1865.16|1864.34|1863.74|564
1611281400000|2021-01-22 02:10:00|1864.5|1864|1864.58|1864.08|1864.77|1864.21|1863.86|1863.36|738
1611281700000|2021-01-22 02:15:00|1864.59|1864.09|1864.06|1863.56|1864.74|1864.2|1863.53|1862.88|564
1611282000000|2021-01-22 02:20:00|1864.07|1863.57|1864.48|1863.98|1864.73|1864.23|1863.75|1863.18|519
1611282300000|2021-01-22 02:25:00|1864.47|1863.97|1864.68|1864.18|1864.88|1864.32|1864.24|1863.74|468
1611282600000|2021-01-22 02:30:00|1864.7|1864.2|1864.32|1863.82|1865.01|1864.37|1863.93|1863.27|679
1611282900000|2021-01-22 02:35:00|1864.34|1863.84|1863.53|1863.03|1864.34|1863.84|1863.01|1862.51|708
1611283200000|2021-01-22 02:40:00|1863.48|1862.98|1863.68|1863.18|1864.12|1863.62|1863.45|1862.91|550
1611283500000|2021-01-22 02:45:00|1863.66|1863.16|1863.56|1863.06|1864.07|1863.57|1863.42|1862.82|543
1611283800000|2021-01-22 02:50:00|1863.48|1862.98|1863.19|1862.69|1863.79|1863.18|1862.78|1862.28|859
1611284100000|2021-01-22 02:55:00|1863.2|1862.7|1861.15|1860.65|1863.34|1862.84|1860.85|1860.35|850
1611284400000|2021-01-22 03:00:00|1861.12|1860.62|1862.07|1861.57|1862.77|1862.24|1860.26|1859.76|977
1611284700000|2021-01-22 03:05:00|1862.06|1861.56|1861.54|1861.04|1862.13|1861.57|1860.77|1860.27|747
1611285000000|2021-01-22 03:10:00|1861.51|1861.01|1861.86|1861.06|1862.02|1861.46|1861.16|1860.65|695
1611285300000|2021-01-22 03:15:00|1861.78|1861.28|1861.51|1861.01|1862|1861.4|1861.37|1860.75|628
1611285600000|2021-01-22 03:20:00|1861.48|1860.98|1862.26|1861.76|1862.64|1862.06|1861.41|1860.91|733
1611285900000|2021-01-22 03:25:00|1862.29|1861.79|1863.46|1862.96|1863.61|1863.05|1862.2|1861.6|611
1611286200000|2021-01-22 03:30:00|1863.44|1862.94|1862.36|1861.86|1863.49|1862.99|1862.23|1861.6|484
1611286500000|2021-01-22 03:35:00|1862.41|1861.91|1862.62|1862.12|1863.13|1862.55|1862.19|1861.69|392
1611286800000|2021-01-22 03:40:00|1862.61|1862.11|1862.52|1862.02|1862.89|1862.35|1862.29|1861.79|357
1611287100000|2021-01-22 03:45:00|1862.53|1862.03|1862.87|1862.37|1863.11|1862.48|1862.26|1861.76|304
1611287400000|2021-01-22 03:50:00|1862.86|1862.36|1862.7|1862.2|1863.12|1862.51|1862.34|1861.8|346
1611287700000|2021-01-22 03:55:00|1862.68|1862.18|1862.03|1861.53|1862.74|1862.2|1861.74|1861.18|373
1611288000000|2021-01-22 04:00:00|1862.04|1861.54|1862.97|1862.47|1863.15|1862.63|1861.77|1861.19|481
1611288300000|2021-01-22 04:05:00|1862.98|1862.48|1862.7|1862.2|1863.44|1862.94|1862.17|1861.67|503
1611288600000|2021-01-22 04:10:00|1862.72|1862.22|1862.73|1862.23|1863.09|1862.48|1862.55|1861.98|228
1611288900000|2021-01-22 04:15:00|1862.71|1862.21|1862.52|1862.02|1862.95|1862.35|1862.44|1861.94|209
1611289200000|2021-01-22 04:20:00|1862.53|1862.03|1863.24|1862.74|1863.56|1862.93|1862.52|1861.95|324
1611289500000|2021-01-22 04:25:00|1863.15|1862.65|1863.63|1863.13|1863.76|1863.16|1862.95|1862.38|405
1611289800000|2021-01-22 04:30:00|1863.65|1863.15|1863.53|1863.03|1863.71|1863.16|1863.13|1862.55|431
1611290100000|2021-01-22 04:35:00|1863.52|1863.02|1864.14|1863.64|1864.35|1863.69|1863.5|1863|342
1611290400000|2021-01-22 04:40:00|1864.13|1863.63|1864.26|1863.76|1864.71|1864.06|1863.67|1863.17|414
1611290700000|2021-01-22 04:45:00|1864.25|1863.75|1864.14|1863.64|1864.29|1863.79|1863.67|1863.17|395
1611291000000|2021-01-22 04:50:00|1864.13|1863.63|1863.72|1863.22|1864.26|1863.72|1863.56|1862.93|305
1611291300000|2021-01-22 04:55:00|1863.85|1863.05|1864.25|1863.75|1864.48|1863.98|1863.62|1863.05|447
1611291600000|2021-01-22 05:00:00|1864.27|1863.77|1863.88|1863.38|1864.3|1863.8|1863.62|1863.04|408
1611291900000|2021-01-22 05:05:00|1863.86|1863.36|1863.72|1863.22|1863.99|1863.44|1863.32|1862.82|461
1611292200000|2021-01-22 05:10:00|1863.75|1863.25|1862.95|1862.45|1863.98|1863.35|1862.88|1862.38|407
1611292500000|2021-01-22 05:15:00|1862.92|1862.42|1863|1862.5|1863.29|1862.79|1862.45|1861.92|381
1611292800000|2021-01-22 05:20:00|1863.01|1862.51|1863.5|1863|1863.55|1863.05|1862.84|1862.34|298
1611293100000|2021-01-22 05:25:00|1863.49|1862.99|1863.29|1862.79|1863.62|1863.04|1863.09|1862.5|309
1611293400000|2021-01-22 05:30:00|1863.2|1862.7|1862.81|1862.31|1864.17|1863.6|1862.81|1862.28|724
1611293700000|2021-01-22 05:35:00|1862.82|1862.32|1862.53|1862.03|1863.14|1862.64|1861.55|1860.94|790
1611294000000|2021-01-22 05:40:00|1862.52|1862.02|1862.88|1862.38|1863.36|1862.78|1862.33|1861.83|575
1611294300000|2021-01-22 05:45:00|1862.93|1862.43|1863.56|1863.06|1863.7|1863.19|1862.54|1862.04|585
1611294600000|2021-01-22 05:50:00|1863.57|1863.07|1863.37|1862.87|1863.88|1863.32|1863.23|1862.66|639
1611294900000|2021-01-22 05:55:00|1863.36|1862.86|1862.77|1862.27|1863.37|1862.87|1862.6|1862.06|648
1611295200000|2021-01-22 06:00:00|1862.79|1862.29|1862.53|1862.03|1863.33|1862.7|1861.61|1861.11|858
1611295500000|2021-01-22 06:05:00|1862.62|1861.82|1861.44|1860.94|1862.62|1862.07|1861.29|1860.66|806
1611295800000|2021-01-22 06:10:00|1861.47|1860.97|1860.36|1859.86|1861.54|1861.04|1859.74|1859.24|992
1611296100000|2021-01-22 06:15:00|1860.39|1859.89|1858.57|1858.07|1860.55|1860.05|1857.59|1857.09|952
1611296400000|2021-01-22 06:20:00|1858.54|1858.04|1858.89|1858.39|1859.16|1858.61|1857.92|1857.42|803
1611296700000|2021-01-22 06:25:00|1858.88|1858.38|1859.49|1858.99|1859.77|1859.27|1858.63|1858.07|650
1611297000000|2021-01-22 06:30:00|1859.5|1859|1859.94|1859.44|1860.24|1859.67|1859.16|1858.66|658
1611297300000|2021-01-22 06:35:00|1859.96|1859.46|1861.16|1860.66|1861.58|1860.97|1859.96|1859.4|826
1611297600000|2021-01-22 06:40:00|1861.18|1860.68|1860.88|1860.38|1861.35|1860.85|1860.67|1860.12|605
1611297900000|2021-01-22 06:45:00|1860.89|1860.39|1860.74|1860.24|1861.12|1860.49|1860.59|1859.97|439
1611298200000|2021-01-22 06:50:00|1860.75|1860.25|1861.42|1860.92|1861.92|1861.42|1860.6|1859.99|735
1611298500000|2021-01-22 06:55:00|1861.44|1860.94|1861.86|1861.36|1862.13|1861.56|1861.43|1860.93|749
1611298800000|2021-01-22 07:00:00|1861.74|1861.24|1862.7|1862.2|1862.95|1862.31|1860.81|1860.25|817
1611299100000|2021-01-22 07:05:00|1862.86|1862.36|1862.5|1862|1863.15|1862.54|1862.43|1861.82|683
1611299400000|2021-01-22 07:10:00|1862.49|1861.99|1862.32|1861.82|1863.09|1862.44|1861.85|1861.25|642
1611299700000|2021-01-22 07:15:00|1862.34|1861.84|1862.51|1862.01|1862.6|1862.01|1861.8|1861.17|509
1611300000000|2021-01-22 07:20:00|1862.5|1862|1861.92|1861.42|1862.99|1862.36|1861.77|1861.2|542
1611300300000|2021-01-22 07:25:00|1861.91|1861.41|1861.67|1861.17|1862.45|1861.95|1861.67|1861.15|580
1611300600000|2021-01-22 07:30:00|1861.71|1861.21|1860.45|1859.95|1861.8|1861.23|1860.35|1859.77|810
1611300900000|2021-01-22 07:35:00|1860.46|1859.96|1859.36|1858.86|1860.55|1859.98|1859.3|1858.78|884
1611301200000|2021-01-22 07:40:00|1859.39|1858.89|1859.52|1859.02|1859.95|1859.32|1858.81|1858.31|825
1611301500000|2021-01-22 07:45:00|1859.54|1859.04|1860.46|1859.96|1860.75|1860.21|1859.52|1858.88|707
1611301800000|2021-01-22 07:50:00|1860.47|1859.97|1861.53|1861.03|1861.72|1861.22|1860.39|1859.74|709
1611302100000|2021-01-22 07:55:00|1861.54|1861.04|1861.42|1860.92|1861.98|1861.48|1861.12|1860.62|858
1611302400000|2021-01-22 08:00:00|1861.41|1860.91|1861.74|1861.24|1862.83|1862.33|1860.94|1860.44|1024
1611302700000|2021-01-22 08:05:00|1861.75|1861.25|1861.99|1861.49|1862.79|1862.29|1861.65|1861.15|945
1611303000000|2021-01-22 08:10:00|1861.98|1861.48|1861.83|1861.33|1862.58|1862.08|1861.41|1860.91|840
1611303300000|2021-01-22 08:15:00|1861.88|1861.38|1861.49|1860.99|1862.12|1861.59|1860.42|1859.92|1004
1611303600000|2021-01-22 08:20:00|1861.5|1861|1859.92|1859.42|1861.66|1861.16|1859.61|1859.11|848
1611303900000|2021-01-22 08:25:00|1859.93|1859.43|1860.56|1860.06|1860.82|1860.32|1859.25|1858.75|860
1611304200000|2021-01-22 08:30:00|1860.59|1860.09|1862.25|1861.75|1862.36|1861.86|1860.47|1859.84|976
1611304500000|2021-01-22 08:35:00|1862.26|1861.76|1862.21|1861.71|1862.56|1862.06|1861.83|1861.33|1021
1611304800000|2021-01-22 08:40:00|1862.22|1861.72|1862.42|1861.92|1862.8|1862.3|1861.61|1861.11|806
1611305100000|2021-01-22 08:45:00|1862.41|1861.91|1861.61|1861.11|1862.58|1862.08|1861.43|1860.93|734
1611305400000|2021-01-22 08:50:00|1861.6|1861.1|1861.94|1861.44|1862.59|1862|1861.14|1860.64|859
1611305700000|2021-01-22 08:55:00|1862.15|1861.35|1862.28|1861.78|1862.81|1862.15|1861.9|1861.35|929
1611306000000|2021-01-22 09:00:00|1862.25|1861.75|1864.04|1863.54|1864.27|1863.72|1862.25|1861.75|1173
1611306300000|2021-01-22 09:05:00|1864.05|1863.55|1862.83|1862.33|1864.37|1863.74|1862.68|1862.18|947
1611306600000|2021-01-22 09:10:00|1862.82|1862.32|1863.03|1862.53|1863.38|1862.74|1862.72|1862.16|617
1611306900000|2021-01-22 09:15:00|1863.05|1862.55|1862.85|1862.35|1863.91|1863.41|1862.73|1862.21|725
1611307200000|2021-01-22 09:20:00|1862.86|1862.36|1862.59|1862.09|1863.36|1862.68|1862.29|1861.74|660
1611307500000|2021-01-22 09:25:00|1862.58|1862.08|1862.33|1861.83|1862.79|1862.29|1862.05|1861.52|551
1611307800000|2021-01-22 09:30:00|1862.34|1861.84|1860.94|1860.44|1862.49|1861.88|1860.84|1860.29|896
1611308100000|2021-01-22 09:35:00|1860.96|1860.46|1861.35|1860.85|1861.73|1861.13|1860.49|1859.99|880
1611308400000|2021-01-22 09:40:00|1861.39|1860.89|1859.46|1858.96|1861.73|1861.23|1859.33|1858.83|840
1611308700000|2021-01-22 09:45:00|1859.5|1859|1860.48|1859.98|1860.58|1860.01|1857.52|1857.02|1192
1611309000000|2021-01-22 09:50:00|1860.47|1859.97|1859.6|1859.1|1860.66|1860.16|1859.59|1859.09|756
1611309300000|2021-01-22 09:55:00|1859.61|1859.11|1859.15|1858.65|1859.88|1859.38|1858.46|1857.96|842
1611309600000|2021-01-22 10:00:00|1859.14|1858.64|1859.09|1858.59|1859.5|1859|1857.84|1857.34|949
1611309900000|2021-01-22 10:05:00|1859.07|1858.57|1858.75|1858.25|1859.47|1858.97|1858.48|1857.98|724
1611310200000|2021-01-22 10:10:00|1858.74|1858.24|1858.63|1858.13|1859.18|1858.68|1858.54|1858.04|602
1611310500000|2021-01-22 10:15:00|1858.64|1858.14|1856.97|1856.47|1858.86|1858.36|1855.61|1855.11|955
1611310800000|2021-01-22 10:20:00|1856.96|1856.46|1856.44|1855.94|1857.83|1857.33|1855.9|1855.4|1168
1611311100000|2021-01-22 10:25:00|1856.47|1855.97|1855.48|1854.98|1857.56|1857.05|1855.48|1854.98|1040
1611311400000|2021-01-22 10:30:00|1855.6|1855.1|1854.43|1853.93|1855.8|1855.3|1853.02|1852.52|1470
1611311700000|2021-01-22 10:35:00|1854.47|1853.97|1855.03|1854.53|1855.49|1854.99|1853.91|1853.26|882
1611312000000|2021-01-22 10:40:00|1855.02|1854.52|1851.12|1850.62|1855.11|1854.61|1850.41|1849.91|1040
1611312300000|2021-01-22 10:45:00|1851.13|1850.63|1853.55|1853.05|1854.02|1853.52|1850.99|1850.49|1258
1611312600000|2021-01-22 10:50:00|1853.69|1852.89|1852.12|1851.62|1854.14|1853.64|1852.08|1851.58|1006
1611312900000|2021-01-22 10:55:00|1852.09|1851.59|1852.26|1851.76|1852.72|1852.22|1851.74|1851.24|950
1611313200000|2021-01-22 11:00:00|1852.27|1851.77|1851.89|1851.39|1852.86|1852.31|1851.74|1851.24|894
1611313500000|2021-01-22 11:05:00|1851.95|1851.45|1852.74|1852.24|1852.79|1852.29|1851.67|1851.17|895
1611313800000|2021-01-22 11:10:00|1852.73|1852.23|1851.38|1850.88|1852.99|1852.41|1850.95|1850.45|944
1611314100000|2021-01-22 11:15:00|1851.39|1850.89|1848.22|1847.72|1851.39|1850.89|1847.96|1847.46|1260
1611314400000|2021-01-22 11:20:00|1848.21|1847.71|1847.33|1846.83|1848.72|1848.22|1845.86|1845.36|1124
1611314700000|2021-01-22 11:25:00|1847.31|1846.81|1848.22|1847.72|1849.18|1848.68|1847.24|1846.74|1089
1611315000000|2021-01-22 11:30:00|1848.21|1847.71|1850.52|1850.02|1850.83|1850.32|1848.18|1847.68|1153
1611315300000|2021-01-22 11:35:00|1850.48|1849.98|1850.86|1850.36|1851.9|1851.35|1850.45|1849.95|1130
1611315600000|2021-01-22 11:40:00|1850.85|1850.35|1849.83|1849.33|1851.44|1850.94|1849.01|1848.51|930
1611315900000|2021-01-22 11:45:00|1849.86|1849.36|1849.74|1849.24|1850.87|1850.37|1848.76|1848.26|1246
1611316200000|2021-01-22 11:50:00|1849.76|1849.26|1849.59|1849.09|1849.99|1849.49|1848.97|1848.47|791
1611316500000|2021-01-22 11:55:00|1849.58|1849.08|1849.89|1849.39|1850.67|1850.17|1849.38|1848.88|980
1611316800000|2021-01-22 12:00:00|1849.91|1849.41|1851.24|1850.74|1851.72|1851.22|1849.61|1849.11|1126
1611317100000|2021-01-22 12:05:00|1851.27|1850.77|1849.94|1849.44|1852.51|1852.01|1849.9|1849.4|1431
1611317400000|2021-01-22 12:10:00|1849.96|1849.46|1849.49|1848.99|1850.4|1849.9|1849.16|1848.66|986
1611317700000|2021-01-22 12:15:00|1849.48|1848.98|1849.81|1849.31|1849.93|1849.43|1848.73|1848.23|930
1611318000000|2021-01-22 12:20:00|1849.8|1849.3|1849.08|1848.58|1850.64|1850.14|1848.86|1848.34|988
1611318300000|2021-01-22 12:25:00|1849.14|1848.64|1847.7|1847.2|1849.26|1848.76|1847.36|1846.86|1114
1611318600000|2021-01-22 12:30:00|1847.74|1847.24|1844.77|1844.27|1848.21|1847.71|1844.67|1844.17|1363
1611318900000|2021-01-22 12:35:00|1844.78|1844.28|1844.88|1844.38|1846.36|1845.8|1842.39|1841.89|1444
1611319200000|2021-01-22 12:40:00|1844.89|1844.39|1845.66|1845.16|1846.63|1846.13|1844.69|1844.19|1109
1611319500000|2021-01-22 12:45:00|1845.65|1845.15|1844|1843.5|1845.94|1845.26|1843.63|1843.08|1272
1611319800000|2021-01-22 12:50:00|1844.02|1843.52|1841.41|1840.91|1844.02|1843.52|1840.91|1840.41|1259
1611320100000|2021-01-22 12:55:00|1841.4|1840.9|1843.72|1843.22|1844.29|1843.79|1841.25|1840.75|1413
1611320400000|2021-01-22 13:00:00|1843.63|1843.13|1842.48|1841.98|1843.63|1843.13|1840.08|1839.58|1604
1611320700000|2021-01-22 13:05:00|1842.46|1841.96|1841.05|1840.55|1842.51|1842.01|1840.8|1840.3|1351
1611321000000|2021-01-22 13:10:00|1841.01|1840.51|1841.09|1840.59|1841.88|1841.29|1839.19|1838.69|1577
1611321300000|2021-01-22 13:15:00|1841.08|1840.58|1840.66|1840.16|1841.34|1840.82|1839.8|1839.21|1412
1611321600000|2021-01-22 13:20:00|1840.63|1840.13|1838.73|1838.23|1840.63|1840.13|1838.04|1837.5|1523
1611321900000|2021-01-22 13:25:00|1838.8|1838.3|1839.47|1838.67|1840.46|1839.85|1837.97|1837.47|1448
1611322200000|2021-01-22 13:30:00|1839.31|1838.81|1843.2|1842.7|1843.2|1842.7|1837.67|1837.17|1678
1611322500000|2021-01-22 13:35:00|1843.12|1842.62|1841.89|1841.39|1843.46|1842.96|1841.54|1841.04|1366
1611322800000|2021-01-22 13:40:00|1841.91|1841.41|1842.94|1842.44|1843.12|1842.62|1840.85|1840.35|1231
1611323100000|2021-01-22 13:45:00|1842.8|1842.3|1842.46|1841.96|1843.94|1843.44|1842.35|1841.85|1299
1611323400000|2021-01-22 13:50:00|1842.48|1841.98|1844.89|1844.39|1845.28|1844.78|1842.44|1841.94|1117
1611323700000|2021-01-22 13:55:00|1844.88|1844.38|1843.52|1843.02|1844.94|1844.44|1843.52|1843.02|1152
1611324000000|2021-01-22 14:00:00|1843.53|1843.03|1842.99|1842.49|1844.17|1843.67|1842.25|1841.75|1278
1611324300000|2021-01-22 14:05:00|1842.98|1842.48|1841.95|1841.45|1843.16|1842.66|1841.74|1841.24|1168
1611324600000|2021-01-22 14:10:00|1841.93|1841.43|1841.92|1841.42|1842.43|1841.93|1841.27|1840.77|985
1611324900000|2021-01-22 14:15:00|1841.88|1841.38|1842.81|1842.31|1842.92|1842.42|1841.25|1840.6|917
1611325200000|2021-01-22 14:20:00|1842.79|1842.29|1841.84|1841.34|1842.88|1842.37|1841.64|1841.14|1005
1611325500000|2021-01-22 14:25:00|1841.83|1841.33|1844.17|1843.67|1844.21|1843.71|1841.75|1841.21|983
1611325800000|2021-01-22 14:30:00|1844.21|1843.71|1840.38|1839.88|1844.22|1843.72|1839.01|1838.51|1560
1611326100000|2021-01-22 14:35:00|1840.37|1839.87|1840.59|1840.09|1840.65|1840.09|1838.58|1838.08|1277
1611326400000|2021-01-22 14:40:00|1840.58|1840.08|1845.4|1844.6|1845.77|1845.13|1840.22|1839.72|1589
1611326700000|2021-01-22 14:45:00|1843.52|1843.02|1849.53|1849.03|1850.39|1849.85|1842.43|1841.67|1895
1611327000000|2021-01-22 14:50:00|1849.54|1849.04|1847.89|1847.39|1850.33|1849.83|1847.55|1847.05|1634
1611327300000|2021-01-22 14:55:00|1847.9|1847.4|1850.79|1850.29|1851.05|1850.45|1847.75|1847.14|1606
1611327600000|2021-01-22 15:00:00|1850.69|1850.19|1852.56|1852.06|1853.64|1853.07|1850.69|1850.19|1671
1611327900000|2021-01-22 15:05:00|1852.57|1852.07|1852.95|1852.45|1854.63|1854.08|1852.37|1851.87|1532
1611328200000|2021-01-22 15:10:00|1852.94|1852.44|1852.75|1852.25|1853.67|1853.14|1852.56|1852.03|1512
1611328500000|2021-01-22 15:15:00|1852.77|1852.27|1853.53|1853.03|1855.38|1854.88|1852.46|1851.83|1494
1611328800000|2021-01-22 15:20:00|1853.54|1853.04|1854|1853.5|1855.21|1854.68|1853.53|1853.03|1390
1611329100000|2021-01-22 15:25:00|1853.98|1853.48|1853.02|1852.52|1854.65|1854.15|1851.66|1851.16|1509
1611329400000|2021-01-22 15:30:00|1853.01|1852.51|1851.83|1851.33|1853.92|1853.42|1851.27|1850.77|1313
1611329700000|2021-01-22 15:35:00|1851.82|1851.32|1854.57|1854.07|1854.59|1854.09|1851.67|1851.17|1172
1611330000000|2021-01-22 15:40:00|1854.56|1854.06|1852.91|1852.41|1855.38|1854.88|1852.89|1852.39|1212
1611330300000|2021-01-22 15:45:00|1852.96|1852.46|1852.56|1852.06|1853.06|1852.56|1851.35|1850.85|1303
1611330600000|2021-01-22 15:50:00|1852.62|1852.12|1853.36|1852.86|1853.83|1853.33|1852.41|1851.91|1230
1611330900000|2021-01-22 15:55:00|1853.35|1852.85|1856.34|1855.84|1857.45|1856.95|1853.32|1852.82|1513
1611331200000|2021-01-22 16:00:00|1856.33|1855.83|1857.62|1857.12|1858.8|1858.25|1855.45|1854.8|1591
1611331500000|2021-01-22 16:05:00|1857.6|1857.1|1856.49|1855.99|1857.94|1857.44|1855.78|1855.28|1447
1611331800000|2021-01-22 16:10:00|1856.47|1855.97|1854.39|1853.59|1856.91|1856.41|1853.49|1852.86|1364
1611332100000|2021-01-22 16:15:00|1854.36|1853.56|1853.74|1853.24|1855.17|1854.59|1853.53|1853.03|1316
1611332400000|2021-01-22 16:20:00|1853.73|1853.23|1852.93|1852.43|1854.11|1853.61|1852.81|1852.3|1203
1611332700000|2021-01-22 16:25:00|1852.94|1852.44|1853.88|1853.38|1854.77|1854.27|1852.84|1852.34|956
1611333000000|2021-01-22 16:30:00|1853.89|1853.39|1854.73|1854.23|1855.18|1854.68|1853.34|1852.84|1200
1611333300000|2021-01-22 16:35:00|1854.79|1854.29|1855.5|1854.7|1855.5|1854.95|1854.68|1854.06|1105
1611333600000|2021-01-22 16:40:00|1855.27|1854.77|1853.75|1853.25|1855.64|1855.14|1853.69|1853.19|1102
1611333900000|2021-01-22 16:45:00|1853.71|1853.21|1854.26|1853.76|1854.36|1853.86|1852.89|1852.39|916
1611334200000|2021-01-22 16:50:00|1854.27|1853.77|1854.13|1853.63|1855.25|1854.75|1854.02|1853.44|849
1611334500000|2021-01-22 16:55:00|1854.15|1853.65|1855.31|1854.81|1855.33|1854.83|1854.11|1853.61|957
1611334800000|2021-01-22 17:00:00|1855.38|1854.88|1854.3|1853.8|1856.14|1855.6|1854.22|1853.72|946
1611335100000|2021-01-22 17:05:00|1854.31|1853.81|1855.69|1855.19|1855.88|1855.28|1853.88|1853.38|894
1611335400000|2021-01-22 17:10:00|1855.76|1855.26|1856.58|1856.08|1856.79|1856.29|1855.69|1855.19|771
1611335700000|2021-01-22 17:15:00|1856.55|1856.05|1855.76|1855.26|1856.91|1856.41|1855.52|1855.02|883
1611336000000|2021-01-22 17:20:00|1855.82|1855.32|1855.33|1854.83|1856.04|1855.54|1855.24|1854.74|738
1611336300000|2021-01-22 17:25:00|1855.26|1854.76|1854.83|1854.33|1855.58|1855.08|1854.77|1854.27|694
1611336600000|2021-01-22 17:30:00|1854.81|1854.31|1854.03|1853.53|1854.93|1854.43|1853.48|1852.98|719
1611336900000|2021-01-22 17:35:00|1854.04|1853.54|1855.12|1854.62|1855.36|1854.86|1853.94|1853.44|590
1611337200000|2021-01-22 17:40:00|1855.1|1854.6|1855.79|1855.29|1856.29|1855.79|1854.81|1854.31|866
1611337500000|2021-01-22 17:45:00|1855.78|1855.28|1855.46|1854.96|1856.1|1855.6|1855.31|1854.81|675
1611337800000|2021-01-22 17:50:00|1855.45|1854.95|1855.83|1855.33|1855.95|1855.45|1855.33|1854.83|638
1611338100000|2021-01-22 17:55:00|1855.82|1855.32|1855.99|1855.49|1856.14|1855.64|1855.35|1854.73|712
1611338400000|2021-01-22 18:00:00|1856.02|1855.52|1856.63|1856.13|1856.93|1856.43|1855.83|1855.33|715
1611338700000|2021-01-22 18:05:00|1856.62|1856.12|1856.06|1855.56|1856.9|1856.4|1855.83|1855.33|695
1611339000000|2021-01-22 18:10:00|1856.05|1855.55|1855.73|1855.23|1856.22|1855.72|1855.22|1854.72|538
1611339300000|2021-01-22 18:15:00|1855.74|1855.24|1855.4|1854.9|1855.76|1855.26|1855|1854.5|492
1611339600000|2021-01-22 18:20:00|1855.41|1854.91|1857.36|1856.86|1857.82|1857.32|1855.38|1854.88|767
1611339900000|2021-01-22 18:25:00|1857.38|1856.88|1856.95|1856.45|1858.1|1857.6|1856.77|1856.27|789
1611340200000|2021-01-22 18:30:00|1856.97|1856.47|1856.97|1856.47|1857.05|1856.55|1854.91|1854.41|643
1611340500000|2021-01-22 18:35:00|1856.96|1856.46|1857.31|1856.81|1857.46|1856.96|1856.42|1855.92|583
1611340800000|2021-01-22 18:40:00|1857.32|1856.82|1856.47|1855.97|1857.36|1856.86|1856.13|1855.63|460
1611341100000|2021-01-22 18:45:00|1856.45|1855.95|1855.05|1854.55|1856.78|1856.28|1854.93|1854.43|554
1611341400000|2021-01-22 18:50:00|1855.04|1854.54|1856.87|1856.37|1856.97|1856.47|1854.99|1854.49|633
1611341700000|2021-01-22 18:55:00|1856.86|1856.36|1856.46|1855.96|1857.88|1857.38|1856.34|1855.84|638
1611342000000|2021-01-22 19:00:00|1856.48|1855.98|1857.41|1856.91|1857.46|1856.96|1856.48|1855.98|576
1611342300000|2021-01-22 19:05:00|1857.36|1856.86|1857.02|1856.52|1857.43|1856.93|1856.57|1856.07|543
1611342600000|2021-01-22 19:10:00|1857.01|1856.51|1856.75|1856.25|1857.19|1856.69|1856.59|1856.09|577
1611342900000|2021-01-22 19:15:00|1856.74|1856.24|1856.98|1856.48|1857.11|1856.61|1856.44|1855.94|498
1611343200000|2021-01-22 19:20:00|1856.96|1856.46|1857.19|1856.69|1857.39|1856.89|1856.44|1855.94|515
1611343500000|2021-01-22 19:25:00|1857.2|1856.7|1856.9|1856.4|1857.36|1856.86|1856.62|1856.12|420
1611343800000|2021-01-22 19:30:00|1856.91|1856.41|1857.61|1857.11|1857.64|1857.14|1856.67|1856.17|336
1611344100000|2021-01-22 19:35:00|1857.62|1857.12|1857.8|1857.3|1857.89|1857.39|1857.26|1856.76|395
1611344400000|2021-01-22 19:40:00|1857.74|1857.24|1858.17|1857.67|1858.39|1857.89|1857.4|1856.9|453
1611344700000|2021-01-22 19:45:00|1858.18|1857.68|1856.7|1856.2|1858.26|1857.76|1856.48|1855.98|654
1611345000000|2021-01-22 19:50:00|1856.66|1856.16|1856.88|1856.38|1856.92|1856.42|1856.55|1856.05|388
1611345300000|2021-01-22 19:55:00|1856.85|1856.35|1855.96|1855.46|1856.9|1856.4|1855.96|1855.46|521
1611345600000|2021-01-22 20:00:00|1856|1855.5|1856.86|1856.36|1856.92|1856.41|1855.47|1854.97|662
1611345900000|2021-01-22 20:05:00|1856.87|1856.37|1856.28|1855.78|1856.98|1856.48|1856.24|1855.74|461
1611346200000|2021-01-22 20:10:00|1856.27|1855.77|1855.58|1855.08|1856.48|1855.96|1855.53|1855.01|571
1611346500000|2021-01-22 20:15:00|1855.57|1855.07|1856.65|1856.15|1856.67|1856.17|1855.48|1854.98|672
1611346800000|2021-01-22 20:20:00|1856.64|1856.14|1856.29|1855.79|1856.73|1856.16|1856.19|1855.69|534
1611347100000|2021-01-22 20:25:00|1856.27|1855.77|1856.48|1855.98|1856.86|1856.17|1856.14|1855.64|523
1611347400000|2021-01-22 20:30:00|1856.49|1855.99|1855.65|1855.15|1856.49|1855.99|1855.46|1854.84|585
1611347700000|2021-01-22 20:35:00|1855.73|1855.23|1855.86|1855.36|1856.44|1855.94|1855.63|1855.03|486
1611348000000|2021-01-22 20:40:00|1855.87|1855.37|1855.44|1854.94|1856.1|1855.6|1855.37|1854.87|543
1611348300000|2021-01-22 20:45:00|1855.43|1854.93|1855.52|1855.02|1855.56|1855.06|1855.01|1854.49|589
1611348600000|2021-01-22 20:50:00|1855.7|1855.2|1854.83|1854.33|1855.7|1855.2|1854.65|1854.15|737
1611348900000|2021-01-22 20:55:00|1854.82|1854.32|1854.6|1854.1|1854.97|1854.36|1854.03|1853.53|819
1611349200000|2021-01-22 21:00:00|1854.62|1854.12|1853.81|1853.31|1854.75|1854.25|1852.83|1852.33|505
1611349500000|2021-01-22 21:05:00|1853.78|1853.28|1853.72|1852.92|1854.36|1853.66|1853.66|1852.86|302
1611349800000|2021-01-22 21:10:00|1853.71|1852.91|1853.56|1852.76|1854.43|1853.63|1853.53|1852.73|334
1611350100000|2021-01-22 21:15:00|1853.72|1852.92|1854.55|1853.75|1854.57|1853.77|1853.58|1852.78|209
1611350400000|2021-01-22 21:20:00|1854.51|1853.71|1854.27|1853.47|1854.57|1853.77|1854.04|1853.24|206
1611350700000|2021-01-22 21:25:00|1854.3|1853.5|1853.96|1853.16|1854.52|1853.72|1853.87|1853.07|248
1611351000000|2021-01-22 21:30:00|1853.93|1853.13|1854.05|1853.25|1854.26|1853.46|1853.88|1853.08|228
1611351300000|2021-01-22 21:35:00|1854.09|1853.29|1854.4|1853.6|1854.47|1853.67|1854.04|1853.24|197
1611351600000|2021-01-22 21:40:00|1854.36|1853.56|1855.01|1854.21|1855.1|1854.36|1854.28|1853.48|256
1611351900000|2021-01-22 21:45:00|1854.94|1854.14|1854.09|1853.29|1855.07|1854.27|1853.82|1853.02|262
1611352200000|2021-01-22 21:50:00|1854.15|1853.35|1855.39|1854.59|1855.77|1854.97|1854.13|1853.33|279
1611352500000|2021-01-22 21:55:00|1855.38|1854.58|1856.22|1855.42|1856.89|1856.09|1855.35|1854.55|471
1611529200000|2021-01-24 23:00:00|1857.63|1856.83|1858.51|1857.71|1858.54|1857.74|1856.85|1856.05|578
1611529500000|2021-01-24 23:05:00|1858.53|1857.73|1857.62|1856.82|1858.84|1858.04|1857.12|1856.46|481
1611529800000|2021-01-24 23:10:00|1857.61|1856.81|1857.81|1857.01|1857.82|1857.02|1857.15|1856.35|286
1611530100000|2021-01-24 23:15:00|1857.83|1857.03|1858.13|1857.33|1858.38|1857.63|1857.74|1856.94|373
1611530400000|2021-01-24 23:20:00|1858.09|1857.29|1858.49|1857.69|1859.44|1858.77|1858.06|1857.26|528
1611530700000|2021-01-24 23:25:00|1858.56|1857.76|1858.51|1857.71|1859.29|1858.49|1858.51|1857.71|405
1611531000000|2021-01-24 23:30:00|1858.52|1857.72|1858.78|1857.98|1858.96|1858.3|1858.17|1857.52|405
1611531300000|2021-01-24 23:35:00|1858.77|1857.97|1858.58|1857.78|1858.79|1858.15|1858.04|1857.35|392
1611531600000|2021-01-24 23:40:00|1858.56|1857.76|1859.39|1858.89|1859.98|1859.34|1858.28|1857.62|475
1611531900000|2021-01-24 23:45:00|1859.37|1858.87|1859.16|1858.66|1859.8|1859.18|1858.83|1858.33|353
1611532200000|2021-01-24 23:50:00|1859.17|1858.67|1857.99|1857.49|1859.17|1858.67|1857.68|1857.11|444
1611532500000|2021-01-24 23:55:00|1858|1857.5|1857.29|1856.79|1858.07|1857.54|1857.05|1856.55|264
1611532800000|2021-01-25 00:00:00|1857.31|1856.81|1856.79|1856.29|1857.84|1857.34|1856.55|1856.05|529
1611533100000|2021-01-25 00:05:00|1856.76|1856.26|1856.72|1856.22|1857.45|1856.79|1856.57|1856.07|449
1611533400000|2021-01-25 00:10:00|1856.73|1856.23|1856.17|1855.67|1856.79|1856.29|1855.72|1855.22|543
1611533700000|2021-01-25 00:15:00|1856.15|1855.65|1856.78|1856.28|1856.96|1856.38|1856.14|1855.64|394
1611534000000|2021-01-25 00:20:00|1856.74|1856.24|1857.42|1856.92|1857.59|1857.02|1856.68|1856.12|503
1611534300000|2021-01-25 00:25:00|1857.44|1856.94|1857.4|1856.9|1857.7|1857.2|1857.27|1856.77|328
1611534600000|2021-01-25 00:30:00|1857.39|1856.89|1859.17|1858.67|1859.28|1858.78|1857.36|1856.74|625
1611534900000|2021-01-25 00:35:00|1859.16|1858.66|1859.64|1859.14|1860.29|1859.63|1859.09|1858.59|600
1611535200000|2021-01-25 00:40:00|1859.66|1859.16|1860.2|1859.7|1860.31|1859.81|1859.26|1858.61|501
1611535500000|2021-01-25 00:45:00|1860.19|1859.69|1859.22|1858.72|1860.34|1859.8|1858.87|1858.37|565
1611535800000|2021-01-25 00:50:00|1859.21|1858.71|1859.03|1858.53|1859.58|1859.07|1858.8|1858.21|485
1611536100000|2021-01-25 00:55:00|1859.02|1858.52|1858.64|1858.14|1859.16|1858.66|1858.15|1857.63|469
1611536400000|2021-01-25 01:00:00|1858.61|1858.11|1857.74|1857.24|1860.31|1859.81|1856.52|1856.02|1267
1611536700000|2021-01-25 01:05:00|1857.71|1857.21|1858.88|1858.38|1859.06|1858.49|1857.67|1857.15|906
1611537000000|2021-01-25 01:10:00|1858.89|1858.39|1858.59|1858.09|1859.55|1859.05|1858.34|1857.84|871
1611537300000|2021-01-25 01:15:00|1858.6|1858.1|1856.71|1856.21|1859.42|1858.92|1856.54|1856.04|845
1611537600000|2021-01-25 01:20:00|1856.7|1856.2|1855.91|1855.41|1856.7|1856.2|1855.46|1854.95|1025
1611537900000|2021-01-25 01:25:00|1855.94|1855.44|1855.16|1854.66|1856.72|1856.18|1854.67|1854.15|917
1611538200000|2021-01-25 01:30:00|1855.15|1854.65|1854.75|1854.25|1856.62|1856.12|1854.75|1854.25|1019
1611538500000|2021-01-25 01:35:00|1854.73|1854.23|1854.11|1853.61|1855.74|1855.24|1853.87|1853.37|975
1611538800000|2021-01-25 01:40:00|1854.09|1853.59|1853.72|1853.22|1855.16|1854.57|1853.68|1853.08|705
1611539100000|2021-01-25 01:45:00|1853.79|1853.29|1854.96|1854.46|1855.02|1854.52|1853.15|1852.56|893
1611539400000|2021-01-25 01:50:00|1855.14|1854.34|1854.59|1854.09|1855.14|1854.5|1853.63|1853.13|684
1611539700000|2021-01-25 01:55:00|1854.47|1853.97|1855.26|1854.76|1855.54|1854.93|1853.79|1853.29|662
1611540000000|2021-01-25 02:00:00|1855.27|1854.77|1855.11|1854.61|1855.52|1855.02|1854.41|1853.73|593
1611540300000|2021-01-25 02:05:00|1855.12|1854.62|1855.54|1855.04|1856.13|1855.59|1855|1854.47|780
1611540600000|2021-01-25 02:10:00|1855.53|1855.03|1854.35|1853.85|1855.68|1855.04|1854.2|1853.63|594
1611540900000|2021-01-25 02:15:00|1854.33|1853.83|1855.89|1855.39|1855.98|1855.48|1854.25|1853.64|473
1611541200000|2021-01-25 02:20:00|1855.92|1855.42|1855.9|1855.4|1856.34|1855.65|1855.53|1855.03|470
1611541500000|2021-01-25 02:25:00|1855.98|1855.48|1855.32|1854.82|1856.14|1855.64|1855.26|1854.76|450
1611541800000|2021-01-25 02:30:00|1855.31|1854.81|1856.29|1855.79|1856.37|1855.84|1855.2|1854.7|697
1611542100000|2021-01-25 02:35:00|1856.28|1855.78|1856.05|1855.55|1856.41|1855.91|1855.63|1855.01|701
1611542400000|2021-01-25 02:40:00|1856.02|1855.52|1856.22|1855.72|1856.49|1855.99|1855.79|1855.29|437
1611542700000|2021-01-25 02:45:00|1856.21|1855.71|1855.31|1854.81|1856.45|1855.95|1854.97|1854.38|739
1611543000000|2021-01-25 02:50:00|1855.29|1854.79|1855.87|1855.37|1855.91|1855.41|1855.17|1854.58|527
1611543300000|2021-01-25 02:55:00|1855.86|1855.36|1854.8|1854.3|1855.88|1855.38|1854.12|1853.62|605
1611543600000|2021-01-25 03:00:00|1854.85|1854.35|1855.58|1855.08|1855.6|1855.1|1854.49|1853.95|653
1611543900000|2021-01-25 03:05:00|1855.6|1855.1|1854.98|1854.48|1855.63|1855.13|1854.75|1854.25|517
1611544200000|2021-01-25 03:10:00|1855|1854.5|1855.67|1855.17|1855.72|1855.22|1854.87|1854.35|447
1611544500000|2021-01-25 03:15:00|1855.68|1855.18|1855.67|1855.17|1855.87|1855.37|1855.29|1854.67|476
1611544800000|2021-01-25 03:20:00|1855.66|1855.16|1855.4|1854.9|1856.06|1855.56|1855.23|1854.73|533
1611545100000|2021-01-25 03:25:00|1855.42|1854.92|1855.21|1854.71|1855.61|1855.11|1855.21|1854.71|410
1611545400000|2021-01-25 03:30:00|1855.25|1854.75|1855.29|1854.79|1855.44|1854.94|1854.81|1854.31|409
1611545700000|2021-01-25 03:35:00|1855.3|1854.8|1855.17|1854.67|1855.5|1855|1855.02|1854.47|267
1611546000000|2021-01-25 03:40:00|1855.16|1854.66|1855.45|1854.95|1855.55|1855.05|1854.76|1854.23|289
1611546300000|2021-01-25 03:45:00|1855.44|1854.94|1854.7|1854.2|1855.52|1855.02|1854.7|1854.2|297
1611546600000|2021-01-25 03:50:00|1854.71|1854.21|1854.41|1853.91|1854.97|1854.43|1854.24|1853.64|441
1611546900000|2021-01-25 03:55:00|1854.45|1853.95|1854.16|1853.66|1854.5|1853.96|1853.69|1853.15|512
1611547200000|2021-01-25 04:00:00|1854.17|1853.67|1854.05|1853.55|1854.51|1853.92|1853.97|1853.47|351
1611547500000|2021-01-25 04:05:00|1854.03|1853.53|1853.93|1853.43|1854.32|1853.82|1853.89|1853.39|345
1611547800000|2021-01-25 04:10:00|1853.96|1853.46|1854.15|1853.65|1854.33|1853.83|1853.91|1853.41|337
1611548100000|2021-01-25 04:15:00|1854.05|1853.55|1854.76|1854.26|1854.84|1854.34|1854|1853.5|390
1611548400000|2021-01-25 04:20:00|1854.78|1854.28|1854.67|1854.17|1855|1854.5|1854.64|1854.14|284
1611548700000|2021-01-25 04:25:00|1854.73|1854.23|1854.9|1854.4|1855.27|1854.77|1854.61|1854.11|247
1611549000000|2021-01-25 04:30:00|1854.94|1854.44|1854.59|1854.09|1855.2|1854.7|1854.57|1854.07|186
1611549300000|2021-01-25 04:35:00|1854.53|1854.03|1854.4|1853.9|1854.82|1854.32|1854.28|1853.78|340
1611549600000|2021-01-25 04:40:00|1854.38|1853.88|1854.49|1853.99|1854.68|1854.18|1854.18|1853.68|286
1611549900000|2021-01-25 04:45:00|1854.48|1853.98|1854.68|1854.18|1854.72|1854.22|1854.31|1853.81|208
1611550200000|2021-01-25 04:50:00|1854.69|1854.19|1854.53|1854.03|1854.77|1854.22|1854.32|1853.82|196
1611550500000|2021-01-25 04:55:00|1854.54|1854.04|1854.74|1854.24|1854.87|1854.37|1854.48|1853.96|271
1611550800000|2021-01-25 05:00:00|1854.85|1854.05|1854.32|1853.82|1854.91|1854.34|1854.15|1853.65|291
1611551100000|2021-01-25 05:05:00|1854.28|1853.78|1855.22|1854.72|1855.25|1854.72|1854.18|1853.68|295
1611551400000|2021-01-25 05:10:00|1855.19|1854.69|1855.72|1855.22|1855.86|1855.36|1855.19|1854.59|383
1611551700000|2021-01-25 05:15:00|1855.75|1855.25|1855.42|1854.92|1856|1855.5|1855.3|1854.8|388
1611552000000|2021-01-25 05:20:00|1855.4|1854.9|1855.83|1855.33|1855.96|1855.46|1855.33|1854.83|266
1611552300000|2021-01-25 05:25:00|1855.82|1855.32|1855.62|1855.12|1856.1|1855.6|1855.56|1855.06|360
1611552600000|2021-01-25 05:30:00|1855.64|1855.14|1855.83|1855.33|1856.96|1856.46|1855.44|1854.94|834
1611552900000|2021-01-25 05:35:00|1855.8|1855.3|1854.03|1853.53|1855.81|1855.31|1853.84|1853.29|755
1611553200000|2021-01-25 05:40:00|1854.02|1853.52|1852.09|1851.59|1854.21|1853.56|1851.78|1851.28|908
1611553500000|2021-01-25 05:45:00|1852.1|1851.6|1852.33|1851.83|1852.64|1852.14|1851.57|1851.07|749
1611553800000|2021-01-25 05:50:00|1852.35|1851.85|1852.62|1852.12|1852.75|1852.25|1851.75|1851.25|588
1611554100000|2021-01-25 05:55:00|1852.72|1852.22|1853.55|1853.05|1853.6|1853.1|1852.63|1852.13|693
1611554400000|2021-01-25 06:00:00|1853.58|1853.08|1853.66|1853.16|1854.05|1853.47|1853.15|1852.65|623
1611554700000|2021-01-25 06:05:00|1853.68|1853.18|1853.51|1853.01|1854.1|1853.6|1853.18|1852.68|555
1611555000000|2021-01-25 06:10:00|1853.44|1852.94|1853.43|1852.93|1853.74|1853.14|1852.88|1852.38|505
1611555300000|2021-01-25 06:15:00|1853.42|1852.92|1853|1852.5|1853.87|1853.37|1852.59|1852.09|638
1611555600000|2021-01-25 06:20:00|1853.01|1852.51|1851.54|1851.04|1853.12|1852.62|1851.45|1850.93|719
1611555900000|2021-01-25 06:25:00|1851.52|1851.02|1851.59|1851.09|1852.73|1852.23|1850.83|1850.33|687
1611556200000|2021-01-25 06:30:00|1851.61|1851.11|1851.66|1851.16|1852.49|1851.99|1851.11|1850.61|561
1611556500000|2021-01-25 06:35:00|1851.67|1851.17|1851.78|1851.28|1852.41|1851.77|1849.8|1849|708
1611556800000|2021-01-25 06:40:00|1851.79|1851.29|1851.81|1851.31|1852.53|1852.03|1851.41|1850.79|554
1611557100000|2021-01-25 06:45:00|1851.82|1851.32|1852.28|1851.78|1852.51|1852.01|1851.82|1851.32|489
1611557400000|2021-01-25 06:50:00|1852.17|1851.67|1850.93|1850.43|1852.17|1851.67|1850.73|1850.23|665
1611557700000|2021-01-25 06:55:00|1850.98|1850.48|1851.03|1850.53|1851.63|1851.13|1850.93|1850.31|588
1611558000000|2021-01-25 07:00:00|1850.97|1850.47|1850.89|1850.39|1851.66|1851.11|1850.19|1849.67|759
1611558300000|2021-01-25 07:05:00|1850.88|1850.38|1851.71|1851.21|1852.02|1851.52|1850.36|1849.86|775
1611558600000|2021-01-25 07:10:00|1851.77|1851.27|1851.29|1850.79|1852.03|1851.53|1851.29|1850.79|588
1611558900000|2021-01-25 07:15:00|1851.28|1850.78|1851.64|1851.14|1852.36|1851.83|1851.28|1850.78|803
1611559200000|2021-01-25 07:20:00|1851.6|1851.1|1851.33|1850.83|1852.76|1852.26|1851.18|1850.68|808
1611559500000|2021-01-25 07:25:00|1851.38|1850.88|1852.26|1851.76|1852.29|1851.79|1851.18|1850.68|681
1611559800000|2021-01-25 07:30:00|1852.24|1851.74|1852.6|1852.1|1852.7|1852.19|1851.94|1851.44|688
1611560100000|2021-01-25 07:35:00|1852.57|1852.07|1853.32|1852.82|1853.56|1852.97|1852.4|1851.9|746
1611560400000|2021-01-25 07:40:00|1853.29|1852.79|1853.38|1852.88|1853.75|1853.25|1852.89|1852.39|698
1611560700000|2021-01-25 07:45:00|1853.42|1852.92|1853.33|1852.83|1853.7|1853.2|1853.04|1852.54|612
1611561000000|2021-01-25 07:50:00|1853.34|1852.84|1853.93|1853.43|1854.39|1853.89|1852.82|1852.32|770
1611561300000|2021-01-25 07:55:00|1853.92|1853.42|1854.06|1853.56|1854.48|1853.98|1853.68|1853.18|790
1611561600000|2021-01-25 08:00:00|1854.03|1853.53|1853.73|1853.23|1854.13|1853.63|1853.35|1852.85|818
1611561900000|2021-01-25 08:05:00|1853.72|1853.22|1853.54|1853.04|1854.03|1853.53|1852.71|1852.21|715
1611562200000|2021-01-25 08:10:00|1853.53|1853.03|1852.53|1852.03|1853.67|1853.04|1852.29|1851.79|805
1611562500000|2021-01-25 08:15:00|1852.54|1852.04|1851.83|1851.33|1853.26|1852.76|1851.74|1851.24|846
1611562800000|2021-01-25 08:20:00|1851.82|1851.32|1852.42|1851.92|1852.58|1852.08|1851.47|1850.89|871
1611563100000|2021-01-25 08:25:00|1852.43|1851.93|1851.81|1851.31|1852.43|1851.93|1851.17|1850.67|801
1611563400000|2021-01-25 08:30:00|1851.8|1851.3|1851.78|1851.28|1852.02|1851.52|1851.32|1850.82|662
1611563700000|2021-01-25 08:35:00|1851.79|1851.29|1853.17|1852.67|1853.39|1852.89|1851.69|1851.19|711
1611564000000|2021-01-25 08:40:00|1853.15|1852.65|1852.54|1852.04|1853.2|1852.67|1852.32|1851.8|694
1611564300000|2021-01-25 08:45:00|1852.56|1852.06|1853.43|1852.93|1853.58|1853.08|1852.43|1851.93|585
1611564600000|2021-01-25 08:50:00|1853.45|1852.95|1852.92|1852.42|1853.92|1853.37|1852.56|1852.06|802
1611564900000|2021-01-25 08:55:00|1852.89|1852.39|1852.48|1851.98|1853.22|1852.72|1852.42|1851.92|647
1611565200000|2021-01-25 09:00:00|1852.45|1851.95|1851.32|1850.82|1852.59|1852.09|1850.44|1849.94|1036
1611565500000|2021-01-25 09:05:00|1851.35|1850.85|1852.08|1851.58|1852.3|1851.8|1851.03|1850.53|886
1611565800000|2021-01-25 09:10:00|1852.06|1851.56|1852.09|1851.59|1852.22|1851.71|1851.51|1851.01|713
1611566100000|2021-01-25 09:15:00|1852.1|1851.6|1852.17|1851.67|1852.54|1852.04|1851.47|1850.97|838
1611566400000|2021-01-25 09:20:00|1852.18|1851.68|1852.42|1851.92|1852.88|1852.38|1851.8|1851.3|760
1611566700000|2021-01-25 09:25:00|1852.4|1851.9|1854.9|1854.4|1855.07|1854.57|1852.38|1851.88|1068
1611567000000|2021-01-25 09:30:00|1854.94|1854.44|1856.34|1855.84|1856.57|1856.07|1854.6|1854.1|1107
1611567300000|2021-01-25 09:35:00|1856.37|1855.87|1855.64|1855.14|1856.6|1856.1|1855.51|1855.01|910
1611567600000|2021-01-25 09:40:00|1855.63|1855.13|1855.6|1855.1|1856.93|1856.43|1855.44|1854.94|964
1611567900000|2021-01-25 09:45:00|1855.65|1855.15|1855.72|1855.22|1855.98|1855.48|1855.23|1854.73|931
1611568200000|2021-01-25 09:50:00|1855.73|1855.23|1855.91|1855.41|1856.21|1855.71|1855.49|1854.88|699
1611568500000|2021-01-25 09:55:00|1855.9|1855.4|1856.29|1855.79|1856.6|1856.1|1855.73|1855.23|637
1611568800000|2021-01-25 10:00:00|1856.27|1855.77|1856|1855.5|1856.41|1855.91|1855.55|1855.05|979
1611569100000|2021-01-25 10:05:00|1856.02|1855.52|1855.82|1855.32|1856.16|1855.6|1855.35|1854.85|799
1611569400000|2021-01-25 10:10:00|1855.83|1855.33|1855.28|1854.78|1856.62|1856.12|1854.99|1854.49|839
1611569700000|2021-01-25 10:15:00|1855.31|1854.81|1855.44|1854.94|1856.01|1855.51|1854.87|1854.37|597
1611570000000|2021-01-25 10:20:00|1855.43|1854.93|1856.33|1855.83|1856.65|1856.15|1855.43|1854.93|668
1611570300000|2021-01-25 10:25:00|1856.35|1855.85|1855.87|1855.37|1856.41|1855.91|1855.76|1855.26|651
1611570600000|2021-01-25 10:30:00|1855.85|1855.35|1857.85|1857.35|1858.67|1858.17|1855.84|1855.34|963
1611570900000|2021-01-25 10:35:00|1857.84|1857.34|1858.59|1858.09|1858.68|1858.18|1857.16|1856.66|822
1611571200000|2021-01-25 10:40:00|1858.61|1858.11|1859|1858.5|1860.27|1859.77|1858.6|1858.1|962
1611571500000|2021-01-25 10:45:00|1858.98|1858.48|1861.03|1860.53|1861.69|1861.19|1858.75|1858.18|990
1611571800000|2021-01-25 10:50:00|1861.02|1860.52|1862.47|1861.97|1862.47|1861.97|1860.69|1860.19|951
1611572100000|2021-01-25 10:55:00|1862.48|1861.98|1863.1|1862.6|1863.75|1863.25|1862.42|1861.92|1082
1611572400000|2021-01-25 11:00:00|1863.12|1862.62|1864.09|1863.59|1864.24|1863.74|1862.93|1862.43|841
1611572700000|2021-01-25 11:05:00|1864.13|1863.63|1863.98|1863.18|1866.32|1865.82|1863.63|1863.13|1197
1611573000000|2021-01-25 11:10:00|1863.75|1863.25|1864|1863.5|1864.71|1864.18|1863.46|1862.93|1056
1611573300000|2021-01-25 11:15:00|1863.93|1863.43|1862.41|1861.91|1864.26|1863.64|1862.08|1861.58|922
1611573600000|2021-01-25 11:20:00|1862.42|1861.92|1862.06|1861.56|1862.53|1862.03|1861.79|1861.26|779
1611573900000|2021-01-25 11:25:00|1862.07|1861.57|1863.47|1862.97|1864|1863.5|1861.86|1861.36|772
1611574200000|2021-01-25 11:30:00|1863.44|1862.94|1863.14|1862.64|1863.93|1863.43|1862.82|1862.21|708
1611574500000|2021-01-25 11:35:00|1863.18|1862.68|1863.72|1863.22|1864.18|1863.67|1862.81|1862.23|743
1611574800000|2021-01-25 11:40:00|1863.74|1863.24|1864.85|1864.35|1865.1|1864.6|1863.35|1862.85|801
1611575100000|2021-01-25 11:45:00|1864.86|1864.36|1864.14|1863.64|1865.3|1864.8|1863.77|1863.14|989
1611575400000|2021-01-25 11:50:00|1864.15|1863.65|1864.5|1864|1864.88|1864.37|1864.04|1863.54|766
1611575700000|2021-01-25 11:55:00|1864.49|1863.99|1863.42|1862.92|1864.56|1864.06|1863.36|1862.81|887
1611576000000|2021-01-25 12:00:00|1863.44|1862.94|1860.95|1860.45|1863.48|1862.98|1860.68|1860.18|1215
1611576300000|2021-01-25 12:05:00|1860.97|1860.47|1862.94|1862.44|1863.27|1862.77|1860.89|1860.39|979
1611576600000|2021-01-25 12:10:00|1862.93|1862.43|1862.74|1862.24|1863.14|1862.64|1862.39|1861.89|772
1611576900000|2021-01-25 12:15:00|1862.71|1862.21|1862.77|1862.27|1863.54|1862.99|1862.63|1862.13|784
1611577200000|2021-01-25 12:20:00|1862.75|1862.25|1862.48|1861.98|1863.17|1862.67|1862.05|1861.55|675
1611577500000|2021-01-25 12:25:00|1862.43|1861.93|1861.9|1861.4|1863.2|1862.66|1861.83|1861.33|792
1611577800000|2021-01-25 12:30:00|1861.84|1861.34|1863.38|1862.88|1863.72|1863.22|1861.63|1861.13|850
1611578100000|2021-01-25 12:35:00|1863.42|1862.92|1863.11|1862.61|1863.53|1863.03|1862.06|1861.56|971
1611578400000|2021-01-25 12:40:00|1863.28|1862.78|1864.15|1863.65|1864.26|1863.76|1862.49|1861.99|912
1611578700000|2021-01-25 12:45:00|1864.14|1863.64|1865.09|1864.59|1865.13|1864.63|1864.02|1863.5|1011
1611579000000|2021-01-25 12:50:00|1865.11|1864.61|1862.4|1861.9|1865.17|1864.61|1862.32|1861.82|1104
1611579300000|2021-01-25 12:55:00|1862.41|1861.91|1863.4|1862.9|1863.5|1862.95|1861.78|1861.22|1049
1611579600000|2021-01-25 13:00:00|1863.41|1862.91|1863.59|1863.09|1863.65|1863.15|1861.41|1860.91|1269
1611579900000|2021-01-25 13:05:00|1863.62|1863.12|1863.48|1862.98|1864.24|1863.64|1861.77|1861.27|1155
1611580200000|2021-01-25 13:10:00|1863.49|1862.99|1865.27|1864.77|1865.35|1864.85|1862.56|1862.06|1128
1611580500000|2021-01-25 13:15:00|1865.32|1864.82|1865.87|1865.37|1866.52|1865.96|1865.26|1864.76|1239
1611580800000|2021-01-25 13:20:00|1865.85|1865.35|1867.25|1866.75|1868.23|1867.73|1864.51|1864.01|1436
1611581100000|2021-01-25 13:25:00|1867.27|1866.77|1867.5|1867|1868.2|1867.7|1866.65|1866.1|1193
1611581400000|2021-01-25 13:30:00|1867.52|1867.02|1866.24|1865.74|1867.94|1867.44|1865.83|1865.33|1275
1611581700000|2021-01-25 13:35:00|1866.22|1865.72|1864.23|1863.73|1866.22|1865.72|1864.23|1863.73|1192
1611582000000|2021-01-25 13:40:00|1864.27|1863.77|1864.49|1863.99|1864.74|1864.24|1863.45|1862.95|1117
1611582300000|2021-01-25 13:45:00|1864.6|1864.1|1863.83|1863.33|1865.01|1864.5|1863.63|1863.13|1054
1611582600000|2021-01-25 13:50:00|1863.86|1863.36|1864.23|1863.73|1865.57|1865.07|1863.51|1863.01|975
1611582900000|2021-01-25 13:55:00|1864.17|1863.67|1865.33|1864.83|1865.44|1864.85|1863.46|1862.96|984
1611583200000|2021-01-25 14:00:00|1865.39|1864.89|1866.23|1865.73|1866.52|1866.02|1865.07|1864.52|1039
1611583500000|2021-01-25 14:05:00|1866.24|1865.74|1866.21|1865.71|1866.66|1866.16|1865.51|1865.01|837
1611583800000|2021-01-25 14:10:00|1866.23|1865.73|1864.65|1864.15|1866.52|1866.02|1864.1|1863.6|908
1611584100000|2021-01-25 14:15:00|1864.64|1864.14|1864.47|1863.97|1865.37|1864.87|1864.35|1863.8|991
1611584400000|2021-01-25 14:20:00|1864.48|1863.98|1864.54|1864.04|1865.6|1865.1|1863.41|1862.91|1175
1611584700000|2021-01-25 14:25:00|1864.55|1864.05|1864.66|1864.16|1865.43|1864.93|1863.98|1863.48|915
1611585000000|2021-01-25 14:30:00|1864.72|1864.22|1862.62|1862.12|1866.36|1865.77|1860.61|1860.11|1543
1611585300000|2021-01-25 14:35:00|1862.6|1862.1|1864.47|1863.97|1865.28|1864.78|1861.86|1861.36|1611
1611585600000|2021-01-25 14:40:00|1864.44|1863.94|1864.28|1863.78|1865|1864.5|1863.78|1863.28|1456
1611585900000|2021-01-25 14:45:00|1864.24|1863.74|1858.05|1857.55|1864.66|1864.16|1856.46|1855.83|1756
1611586200000|2021-01-25 14:50:00|1858.08|1857.58|1857.36|1856.86|1858.83|1858.33|1855.71|1855.21|1655
1611586500000|2021-01-25 14:55:00|1857.26|1856.76|1856.18|1855.68|1857.5|1857|1855.35|1854.85|1617
1611586800000|2021-01-25 15:00:00|1856.17|1855.67|1857.12|1856.62|1858.35|1857.85|1854.76|1854.26|1692
1611587100000|2021-01-25 15:05:00|1857.17|1856.67|1853|1852.5|1857.64|1857.14|1852.59|1852.09|1511
1611587400000|2021-01-25 15:10:00|1852.97|1852.47|1852.38|1851.88|1853.45|1852.95|1850.68|1850.18|1757
1611587700000|2021-01-25 15:15:00|1852.39|1851.89|1853.43|1852.93|1853.8|1853.3|1851.93|1851.43|1492
1611588000000|2021-01-25 15:20:00|1853.44|1852.94|1855.46|1854.96|1855.89|1855.39|1852.69|1852.19|1456
1611588300000|2021-01-25 15:25:00|1855.45|1854.95|1854.06|1853.56|1855.48|1854.98|1853.81|1853.31|1388
1611588600000|2021-01-25 15:30:00|1854.08|1853.58|1854.56|1854.06|1855.53|1855.03|1853.37|1852.87|1316
1611588900000|2021-01-25 15:35:00|1854.57|1854.07|1853.24|1852.74|1854.63|1854.13|1852.4|1851.9|1312
1611589200000|2021-01-25 15:40:00|1853.26|1852.76|1854.74|1854.24|1855.88|1855.38|1852.6|1852.1|1343
1611589500000|2021-01-25 15:45:00|1854.75|1854.25|1855.03|1854.53|1856.58|1856.08|1854.51|1854.01|1330
1611589800000|2021-01-25 15:50:00|1855.04|1854.54|1853.14|1852.64|1855.62|1855.12|1851.61|1851.11|1693
1611590100000|2021-01-25 15:55:00|1853.23|1852.73|1852.28|1851.78|1854.04|1853.54|1850.14|1849.64|1625
1611590400000|2021-01-25 16:00:00|1852.24|1851.74|1852.95|1852.45|1854.46|1853.96|1851.71|1851.21|1823
1611590700000|2021-01-25 16:05:00|1852.97|1852.47|1849.7|1849.2|1853.1|1852.6|1849.59|1849.09|1830
1611591000000|2021-01-25 16:10:00|1849.71|1849.21|1848.02|1847.52|1851.18|1850.68|1847.52|1847.02|1904
1611591300000|2021-01-25 16:15:00|1848|1847.5|1851.59|1851.09|1851.93|1851.43|1847.5|1847|1773
1611591600000|2021-01-25 16:20:00|1851.58|1851.08|1852.25|1851.75|1852.43|1851.93|1851.2|1850.7|1400
1611591900000|2021-01-25 16:25:00|1852.24|1851.74|1852.22|1851.72|1852.46|1851.96|1850.38|1849.88|1437
1611592200000|2021-01-25 16:30:00|1852.33|1851.83|1852.87|1852.37|1853.25|1852.75|1851.59|1851.09|1409
1611592500000|2021-01-25 16:35:00|1852.79|1852.29|1854.26|1853.76|1854.32|1853.82|1852.28|1851.78|1448
1611592800000|2021-01-25 16:40:00|1854.12|1853.62|1854.63|1854.13|1854.99|1854.49|1853.08|1852.58|1287
1611593100000|2021-01-25 16:45:00|1854.67|1854.17|1854.34|1853.84|1855.69|1855.19|1854.24|1853.74|1305
1611593400000|2021-01-25 16:50:00|1854.35|1853.85|1855.28|1854.78|1855.73|1855.22|1854.13|1853.63|1173
1611593700000|2021-01-25 16:55:00|1855.27|1854.77|1855.61|1855.11|1856.06|1855.56|1854.92|1854.42|1123
1611594000000|2021-01-25 17:00:00|1855.6|1855.1|1855.19|1854.69|1855.93|1855.43|1854.9|1854.4|1142
1611594300000|2021-01-25 17:05:00|1855.18|1854.68|1856.78|1856.28|1857.34|1856.84|1855.08|1854.58|1025
1611594600000|2021-01-25 17:10:00|1856.79|1856.29|1856.53|1856.03|1857.42|1856.92|1856.38|1855.88|992
1611594900000|2021-01-25 17:15:00|1856.47|1855.97|1857.26|1856.76|1857.75|1857.25|1856.47|1855.97|1192
1611595200000|2021-01-25 17:20:00|1857.25|1856.75|1858.25|1857.75|1858.91|1858.41|1857.17|1856.67|1225
1611595500000|2021-01-25 17:25:00|1858.26|1857.76|1858.44|1857.94|1858.86|1858.36|1858.08|1857.58|1137
1611595800000|2021-01-25 17:30:00|1858.46|1857.96|1859.1|1858.6|1859.31|1858.81|1858.34|1857.84|1170
1611596100000|2021-01-25 17:35:00|1859.04|1858.54|1858.27|1857.77|1859.5|1859|1858.22|1857.72|1023
1611596400000|2021-01-25 17:40:00|1858.29|1857.79|1858.36|1857.86|1858.94|1858.44|1857.87|1857.37|896
1611596700000|2021-01-25 17:45:00|1858.38|1857.88|1859.28|1858.78|1859.42|1858.92|1858.21|1857.71|883
1611597000000|2021-01-25 17:50:00|1859.29|1858.79|1858.46|1857.96|1859.59|1859.04|1858.21|1857.71|872
1611597300000|2021-01-25 17:55:00|1858.45|1857.95|1858.63|1858.13|1859.33|1858.83|1858.18|1857.68|1025
1611597600000|2021-01-25 18:00:00|1858.56|1858.06|1858.96|1858.46|1859.22|1858.72|1858.44|1857.94|986
1611597900000|2021-01-25 18:05:00|1858.97|1858.47|1857.85|1857.35|1859.03|1858.53|1857.77|1857.27|925
1611598200000|2021-01-25 18:10:00|1857.82|1857.32|1857.98|1857.48|1858.57|1858.07|1857.21|1856.71|998
1611598500000|2021-01-25 18:15:00|1857.81|1857.31|1855.6|1855.1|1857.89|1857.39|1855.52|1855.02|1133
1611598800000|2021-01-25 18:20:00|1855.57|1855.07|1855.81|1855.31|1856.42|1855.92|1855.39|1854.89|915
1611599100000|2021-01-25 18:25:00|1855.75|1855.25|1856.72|1856.22|1856.72|1856.22|1855.73|1855.23|868
1611599400000|2021-01-25 18:30:00|1856.86|1856.36|1856|1855.5|1856.86|1856.36|1855.81|1855.31|621
1611599700000|2021-01-25 18:35:00|1855.99|1855.49|1856.13|1855.63|1856.35|1855.85|1855.84|1855.34|584
1611600000000|2021-01-25 18:40:00|1856.14|1855.64|1855.98|1855.48|1856.23|1855.73|1855.79|1855.29|630
1611600300000|2021-01-25 18:45:00|1855.99|1855.49|1856.54|1856.04|1856.67|1856.17|1855.79|1855.29|658
1611600600000|2021-01-25 18:50:00|1856.53|1856.03|1856.52|1856.02|1856.96|1856.46|1856.48|1855.98|604
1611600900000|2021-01-25 18:55:00|1856.55|1856.05|1857.34|1856.84|1857.35|1856.85|1856.4|1855.9|676
1611601200000|2021-01-25 19:00:00|1857.36|1856.86|1857.76|1857.26|1857.81|1857.31|1856.9|1856.4|718
1611601500000|2021-01-25 19:05:00|1857.77|1857.27|1856.34|1855.84|1857.88|1857.38|1856.34|1855.84|543
1611601800000|2021-01-25 19:10:00|1856.35|1855.85|1856.48|1855.98|1856.7|1856.2|1855.91|1855.41|782
1611602100000|2021-01-25 19:15:00|1856.44|1855.94|1855.9|1855.4|1856.82|1856.32|1855.58|1855.08|599
1611602400000|2021-01-25 19:20:00|1855.91|1855.41|1855.44|1854.94|1855.91|1855.41|1855.13|1854.63|604
1611602700000|2021-01-25 19:25:00|1855.46|1854.96|1854.61|1854.11|1855.5|1855|1854.37|1853.87|598
1611603000000|2021-01-25 19:30:00|1854.62|1854.12|1855.97|1855.47|1856.02|1855.52|1854.51|1854.01|522
1611603300000|2021-01-25 19:35:00|1855.96|1855.46|1855.83|1855.33|1855.96|1855.46|1855.04|1854.54|636
1611603600000|2021-01-25 19:40:00|1855.82|1855.32|1856.02|1855.52|1856.31|1855.81|1855.62|1855.12|507
1611603900000|2021-01-25 19:45:00|1855.95|1855.45|1855.82|1855.32|1856.09|1855.59|1855.72|1855.22|405
1611604200000|2021-01-25 19:50:00|1855.83|1855.33|1855.68|1855.18|1856.18|1855.68|1855.54|1855.04|412
1611604500000|2021-01-25 19:55:00|1855.59|1855.09|1855.33|1854.83|1856.05|1855.55|1855.19|1854.69|621
1611604800000|2021-01-25 20:00:00|1855.32|1854.82|1855.44|1854.94|1855.86|1855.36|1854.99|1854.49|619
1611605100000|2021-01-25 20:05:00|1855.46|1854.96|1855.19|1854.69|1855.63|1855.05|1855.06|1854.56|570
1611605400000|2021-01-25 20:10:00|1855.18|1854.68|1854.67|1854.17|1855.33|1854.83|1854.62|1854.12|561
1611605700000|2021-01-25 20:15:00|1854.68|1854.18|1855.5|1855|1855.63|1855.13|1854.61|1854.11|502
1611606000000|2021-01-25 20:20:00|1855.52|1855.02|1854.48|1853.98|1855.56|1855.06|1854.24|1853.74|633
1611606300000|2021-01-25 20:25:00|1854.47|1853.97|1854.13|1853.63|1854.73|1854.23|1854.03|1853.53|538
1611606600000|2021-01-25 20:30:00|1854.12|1853.62|1854.35|1853.85|1854.64|1854.14|1853.87|1853.37|532
1611606900000|2021-01-25 20:35:00|1854.33|1853.83|1854.05|1853.55|1854.78|1854.28|1853.99|1853.49|451
1611607200000|2021-01-25 20:40:00|1854.03|1853.53|1854.11|1853.61|1854.53|1854.03|1854.01|1853.51|599
1611607500000|2021-01-25 20:45:00|1854.12|1853.62|1854.88|1854.38|1854.94|1854.44|1853.99|1853.49|493
1611607800000|2021-01-25 20:50:00|1854.9|1854.4|1855.51|1855.01|1855.94|1855.44|1854.9|1854.4|561
1611608100000|2021-01-25 20:55:00|1855.52|1855.02|1856.13|1855.63|1856.41|1855.91|1855.5|1854.97|793
1611608400000|2021-01-25 21:00:00|1856.18|1855.68|1855.75|1855.25|1856.27|1855.77|1855.65|1855.15|294
1611608700000|2021-01-25 21:05:00|1855.77|1855.27|1855.86|1855.36|1856.01|1855.51|1855.68|1855.18|312
1611609000000|2021-01-25 21:10:00|1855.87|1855.37|1855.89|1855.39|1856.11|1855.61|1855.73|1855.23|218
1611609300000|2021-01-25 21:15:00|1855.88|1855.38|1855.7|1855.2|1856.15|1855.57|1855.69|1855.17|228
1611609600000|2021-01-25 21:20:00|1855.69|1855.19|1855.37|1854.87|1856.03|1855.41|1855.35|1854.73|229
1611609900000|2021-01-25 21:25:00|1855.39|1854.89|1855.75|1855.25|1855.87|1855.29|1855.39|1854.77|126
1611610200000|2021-01-25 21:30:00|1855.73|1855.23|1855.95|1855.45|1856.04|1855.52|1855.43|1854.87|210
1611610500000|2021-01-25 21:35:00|1855.94|1855.44|1855.94|1855.44|1856.23|1855.62|1855.81|1855.16|230
1611610800000|2021-01-25 21:40:00|1855.98|1855.48|1855.9|1855.4|1856.34|1855.73|1855.69|1855.17|278
1611611100000|2021-01-25 21:45:00|1855.91|1855.41|1855.81|1855.31|1856.43|1855.88|1855.61|1854.97|350
1611611400000|2021-01-25 21:50:00|1855.79|1855.29|1856.5|1855.7|1856.5|1855.82|1855.7|1855.09|238
1611611700000|2021-01-25 21:55:00|1856.46|1855.66|1856.12|1855.32|1857.06|1855.72|1855.88|1854.88|272
1611615600000|2021-01-25 23:00:00|1856.37|1855.57|1855.74|1854.94|1856.56|1855.76|1855.52|1854.78|368
1611615900000|2021-01-25 23:05:00|1855.75|1854.95|1855.65|1854.85|1855.95|1855.28|1855.3|1854.5|235
1611616200000|2021-01-25 23:10:00|1855.66|1854.86|1855.04|1854.24|1855.67|1854.89|1855.02|1854.22|291
1611616500000|2021-01-25 23:15:00|1855.05|1854.25|1855.67|1855.17|1856.1|1855.42|1854.84|1854.11|381
1611616800000|2021-01-25 23:20:00|1855.66|1855.16|1856.76|1856.26|1856.95|1856.29|1855.61|1855|315
1611617100000|2021-01-25 23:25:00|1856.74|1856.24|1857.35|1856.55|1857.4|1856.7|1856.64|1856.01|404
1611617400000|2021-01-25 23:30:00|1857.11|1856.61|1855.9|1855.4|1857.11|1856.61|1855.88|1855.26|305
1611617700000|2021-01-25 23:35:00|1855.88|1855.38|1855.5|1855|1856.14|1855.49|1855.48|1854.92|215
1611618000000|2021-01-25 23:40:00|1855.49|1854.99|1856.16|1855.66|1856.39|1855.78|1854.93|1854.3|388
1611618300000|2021-01-25 23:45:00|1856.13|1855.63|1856.04|1855.54|1856.24|1855.66|1855.5|1854.86|245
1611618600000|2021-01-25 23:50:00|1856.05|1855.55|1856.18|1855.68|1856.43|1855.85|1855.92|1855.39|119
1611618900000|2021-01-25 23:55:00|1856.17|1855.67|1855.82|1855.32|1856.21|1855.69|1855.69|1855.03|199
1611619200000|2021-01-26 00:00:00|1855.81|1855.31|1854.67|1854.17|1855.95|1855.31|1854.14|1853.5|521
1611619500000|2021-01-26 00:05:00|1854.79|1853.99|1854.57|1854.07|1854.84|1854.23|1854.42|1853.82|258
1611619800000|2021-01-26 00:10:00|1854.58|1854.08|1854.6|1854.1|1854.93|1854.33|1854.42|1853.82|261
1611620100000|2021-01-26 00:15:00|1854.58|1854.08|1854.02|1853.52|1854.7|1854.1|1853.94|1853.41|337
1611620400000|2021-01-26 00:20:00|1854|1853.5|1854.16|1853.66|1854.32|1853.71|1853.58|1852.93|331
1611620700000|2021-01-26 00:25:00|1854.17|1853.67|1854.52|1854.02|1854.74|1854.11|1854.12|1853.45|244
1611621000000|2021-01-26 00:30:00|1854.66|1853.86|1854.5|1854|1854.7|1854.09|1854.34|1853.76|194
1611621300000|2021-01-26 00:35:00|1854.49|1853.99|1854.01|1853.51|1854.49|1853.99|1853.72|1853.08|301
1611621600000|2021-01-26 00:40:00|1854|1853.5|1854.22|1853.72|1854.3|1853.8|1853.75|1853.1|240
1611621900000|2021-01-26 00:45:00|1854.21|1853.71|1854.32|1853.82|1854.42|1853.92|1853.97|1853.37|250
1611622200000|2021-01-26 00:50:00|1854.33|1853.83|1854.82|1854.32|1854.86|1854.36|1854.28|1853.71|252
1611622500000|2021-01-26 00:55:00|1854.75|1854.25|1854.93|1854.43|1855.26|1854.66|1854.47|1853.97|378
1611622800000|2021-01-26 01:00:00|1854.92|1854.42|1854.91|1854.41|1856.33|1855.78|1853.74|1853.24|997
1611623100000|2021-01-26 01:05:00|1854.88|1854.38|1855.07|1854.57|1856.12|1855.62|1854.86|1854.36|710
1611623400000|2021-01-26 01:10:00|1855.06|1854.56|1856.06|1855.56|1856.11|1855.61|1854.69|1854.1|546
1611623700000|2021-01-26 01:15:00|1856.03|1855.53|1854.91|1854.41|1856.24|1855.69|1854.77|1854.13|620
1611624000000|2021-01-26 01:20:00|1854.87|1854.37|1855.13|1854.63|1855.57|1855.07|1854.72|1854.17|543
1611624300000|2021-01-26 01:25:00|1855.12|1854.62|1855.23|1854.73|1855.69|1855.19|1855.1|1854.44|517
1611624600000|2021-01-26 01:30:00|1855.22|1854.72|1854.81|1854.31|1855.28|1854.78|1854.02|1853.52|650
1611624900000|2021-01-26 01:35:00|1854.8|1854.3|1856.88|1856.38|1856.88|1856.38|1854.76|1854.26|657
1611625200000|2021-01-26 01:40:00|1856.89|1856.39|1856.22|1855.72|1856.95|1856.45|1855.89|1855.39|571
1611625500000|2021-01-26 01:45:00|1856.21|1855.71|1857.28|1856.78|1857.49|1856.99|1855.92|1855.42|704
1611625800000|2021-01-26 01:50:00|1857.3|1856.8|1858.17|1857.67|1859.13|1858.63|1857.3|1856.8|829
1611626100000|2021-01-26 01:55:00|1858.16|1857.66|1858.65|1858.15|1858.74|1858.19|1857.92|1857.32|613
1611626400000|2021-01-26 02:00:00|1858.66|1858.16|1859.82|1859.32|1860.14|1859.64|1858.41|1857.9|635
1611626700000|2021-01-26 02:05:00|1859.84|1859.34|1858.63|1858.13|1859.84|1859.34|1858.62|1858.12|629
1611627000000|2021-01-26 02:10:00|1858.65|1858.15|1858.74|1858.24|1859.2|1858.59|1858.44|1857.92|504
1611627300000|2021-01-26 02:15:00|1858.78|1858.28|1858.69|1858.19|1859.3|1858.79|1858.56|1857.97|461
1611627600000|2021-01-26 02:20:00|1858.71|1858.21|1858.77|1858.27|1858.98|1858.41|1858.52|1857.94|343
1611627900000|2021-01-26 02:25:00|1858.76|1858.26|1859.01|1858.51|1859.06|1858.56|1858.6|1858.04|344
1611628200000|2021-01-26 02:30:00|1859|1858.5|1859.77|1859.27|1859.9|1859.37|1858.87|1858.37|611
1611628500000|2021-01-26 02:35:00|1859.79|1859.29|1860.33|1859.83|1860.99|1860.49|1859.58|1859.05|793
1611628800000|2021-01-26 02:40:00|1860.32|1859.82|1860.36|1859.86|1860.82|1860.32|1860.27|1859.62|612
1611629100000|2021-01-26 02:45:00|1860.37|1859.87|1860.47|1859.97|1860.79|1860.29|1860.34|1859.81|457
1611629400000|2021-01-26 02:50:00|1860.49|1859.99|1860.7|1860.2|1860.99|1860.49|1860.33|1859.65|602
1611629700000|2021-01-26 02:55:00|1860.69|1860.19|1860.89|1860.39|1860.99|1860.49|1860.32|1859.72|601
1611630000000|2021-01-26 03:00:00|1860.86|1860.36|1861.38|1860.88|1861.44|1860.94|1860.86|1860.35|737
1611630300000|2021-01-26 03:05:00|1861.4|1860.9|1860.67|1860.17|1861.69|1861.19|1860.45|1859.91|633
1611630600000|2021-01-26 03:10:00|1860.75|1859.95|1860.5|1860|1860.91|1860.36|1860.37|1859.8|468
1611630900000|2021-01-26 03:15:00|1860.53|1860.03|1860.35|1859.85|1860.69|1860.17|1860.29|1859.65|473
1611631200000|2021-01-26 03:20:00|1860.33|1859.83|1859.99|1859.49|1860.46|1859.87|1859.86|1859.3|583
1611631500000|2021-01-26 03:25:00|1859.97|1859.47|1860.43|1859.93|1860.89|1860.39|1859.93|1859.28|531
1611631800000|2021-01-26 03:30:00|1860.45|1859.95|1860.41|1859.91|1860.7|1860.2|1860.22|1859.72|315
1611632100000|2021-01-26 03:35:00|1860.37|1859.87|1860.27|1859.77|1860.57|1860.07|1860.23|1859.58|301
1611632400000|2021-01-26 03:40:00|1860.28|1859.78|1860.29|1859.79|1860.55|1860.05|1860.21|1859.61|257
1611632700000|2021-01-26 03:45:00|1860.32|1859.82|1860.62|1860.12|1860.77|1860.25|1860.21|1859.66|284
1611633000000|2021-01-26 03:50:00|1860.7|1860.2|1860.27|1859.77|1860.7|1860.2|1860.16|1859.64|330
1611633300000|2021-01-26 03:55:00|1860.26|1859.76|1860.63|1860.13|1860.64|1860.14|1860.15|1859.62|346
1611633600000|2021-01-26 04:00:00|1860.64|1860.14|1860.67|1860.17|1860.74|1860.24|1860.15|1859.58|449
1611633900000|2021-01-26 04:05:00|1860.71|1860.21|1861.83|1861.33|1862.13|1861.58|1860.71|1860.21|518
1611634200000|2021-01-26 04:10:00|1861.81|1861.31|1861.76|1861.26|1862.03|1861.45|1861.59|1861.08|317
1611634500000|2021-01-26 04:15:00|1861.77|1861.27|1861.67|1861.17|1861.95|1861.45|1861.44|1860.94|287
1611634800000|2021-01-26 04:20:00|1861.68|1861.18|1861.87|1861.37|1862.05|1861.55|1861.64|1861.14|291
1611635100000|2021-01-26 04:25:00|1861.85|1861.35|1861.28|1860.78|1861.92|1861.42|1861.27|1860.77|380
1611635400000|2021-01-26 04:30:00|1861.34|1860.84|1859.65|1859.15|1861.34|1860.84|1859.2|1858.7|660
1611635700000|2021-01-26 04:35:00|1859.64|1859.14|1858.44|1857.94|1859.64|1859.14|1857.88|1857.38|669
1611636000000|2021-01-26 04:40:00|1858.46|1857.96|1858.36|1857.86|1858.94|1858.44|1858.26|1857.76|383
1611636300000|2021-01-26 04:45:00|1858.37|1857.87|1858.44|1857.94|1858.74|1858.16|1857.78|1857.28|430
1611636600000|2021-01-26 04:50:00|1858.34|1857.84|1857.1|1856.6|1858.41|1857.91|1856.56|1856.06|648
1611636900000|2021-01-26 04:55:00|1857.08|1856.58|1856.76|1856.26|1857.22|1856.71|1856.67|1856.05|476
1611637200000|2021-01-26 05:00:00|1856.75|1856.25|1856.49|1855.99|1857.64|1856.99|1856.3|1855.71|434
1611637500000|2021-01-26 05:05:00|1856.48|1855.98|1856.65|1856.15|1857.13|1856.5|1856.4|1855.84|327
1611637800000|2021-01-26 05:10:00|1856.63|1856.13|1856.66|1856.16|1857.09|1856.46|1856.11|1855.57|386
1611638100000|2021-01-26 05:15:00|1856.61|1856.11|1856.1|1855.6|1856.67|1856.17|1856|1855.36|424
1611638400000|2021-01-26 05:20:00|1856.08|1855.58|1855.22|1854.72|1856.28|1855.78|1854.69|1854.08|443
1611638700000|2021-01-26 05:25:00|1855.24|1854.74|1856.71|1856.21|1856.75|1856.23|1855.13|1854.63|364
1611639000000|2021-01-26 05:30:00|1856.73|1856.23|1856.36|1855.86|1857.76|1857.2|1856.26|1855.76|859
1611639300000|2021-01-26 05:35:00|1856.35|1855.85|1857.02|1856.52|1858.18|1857.68|1856.2|1855.68|711
1611639600000|2021-01-26 05:40:00|1857.01|1856.51|1856.96|1856.46|1857.37|1856.85|1856.87|1856.24|545
1611639900000|2021-01-26 05:45:00|1856.99|1856.49|1856.92|1856.42|1857.72|1857.21|1856.79|1856.19|541
1611640200000|2021-01-26 05:50:00|1856.94|1856.44|1857.43|1856.93|1857.72|1857.22|1856.88|1856.26|515
1611640500000|2021-01-26 05:55:00|1857.42|1856.92|1857.59|1857.09|1857.77|1857.27|1856.85|1856.35|546
1611640800000|2021-01-26 06:00:00|1857.6|1857.1|1856.09|1855.29|1857.72|1857.1|1855.87|1855.26|740
1611641100000|2021-01-26 06:05:00|1855.95|1855.45|1855.01|1854.51|1856.32|1855.68|1854.49|1853.96|761
1611641400000|2021-01-26 06:10:00|1855.16|1854.36|1855.75|1855.25|1856.08|1855.58|1854.79|1854.24|639
1611641700000|2021-01-26 06:15:00|1855.77|1855.27|1856.81|1856.31|1857.25|1856.64|1855.66|1855.06|553
1611642000000|2021-01-26 06:20:00|1856.82|1856.32|1856.16|1855.66|1857.16|1856.66|1856.16|1855.66|492
1611642300000|2021-01-26 06:25:00|1856.17|1855.67|1856.6|1856.1|1856.83|1856.22|1856.06|1855.43|346
1611642600000|2021-01-26 06:30:00|1856.58|1856.08|1856.38|1855.88|1856.98|1856.37|1856.22|1855.6|464
1611642900000|2021-01-26 06:35:00|1856.37|1855.87|1855.44|1854.94|1856.52|1856.02|1855.11|1854.51|629
1611643200000|2021-01-26 06:40:00|1855.38|1854.88|1855.26|1854.76|1855.8|1855.17|1854.73|1854.23|556
1611643500000|2021-01-26 06:45:00|1855.29|1854.79|1854.78|1854.28|1855.35|1854.81|1854.21|1853.63|610
1611643800000|2021-01-26 06:50:00|1854.77|1854.27|1855.13|1854.63|1855.28|1854.78|1854.75|1854.15|540
1611644100000|2021-01-26 06:55:00|1855.14|1854.64|1855.38|1854.88|1855.97|1855.47|1855.06|1854.43|713
1611644400000|2021-01-26 07:00:00|1855.4|1854.9|1855.26|1854.76|1855.9|1855.35|1854.46|1853.88|738
1611644700000|2021-01-26 07:05:00|1855.27|1854.77|1855.49|1854.99|1855.84|1855.34|1854.84|1854.17|702
1611645000000|2021-01-26 07:10:00|1855.46|1854.96|1855.85|1855.35|1855.99|1855.49|1854.88|1854.32|624
1611645300000|2021-01-26 07:15:00|1855.82|1855.32|1855.62|1855.12|1856.26|1855.76|1854.84|1854.32|830
1611645600000|2021-01-26 07:20:00|1855.63|1855.13|1855.03|1854.53|1855.8|1855.3|1854.87|1854.28|564
1611645900000|2021-01-26 07:25:00|1855.04|1854.54|1854.19|1853.69|1855.38|1854.88|1853.99|1853.49|681
1611646200000|2021-01-26 07:30:00|1854.21|1853.71|1853.14|1852.64|1854.43|1853.93|1852.81|1852.31|919
1611646500000|2021-01-26 07:35:00|1853.12|1852.62|1851.11|1850.61|1853.32|1852.69|1850.4|1849.83|1064
1611646800000|2021-01-26 07:40:00|1851.08|1850.58|1851.16|1850.66|1851.94|1851.34|1850.82|1850.3|675
1611647100000|2021-01-26 07:45:00|1851.18|1850.68|1851.36|1850.56|1852.57|1852.05|1850.99|1850.36|860
1611647400000|2021-01-26 07:50:00|1851.15|1850.65|1851.97|1851.47|1852.1|1851.6|1850.87|1850.37|744
1611647700000|2021-01-26 07:55:00|1851.96|1851.46|1851.3|1850.8|1851.96|1851.46|1850.6|1850.1|848
1611648000000|2021-01-26 08:00:00|1851.29|1850.79|1853.18|1852.68|1853.19|1852.69|1851.29|1850.79|1176
1611648300000|2021-01-26 08:05:00|1853|1852.5|1853.39|1852.89|1853.56|1852.98|1852.14|1851.64|968
1611648600000|2021-01-26 08:10:00|1853.4|1852.9|1854.54|1854.04|1854.56|1854.06|1853.04|1852.51|995
1611648900000|2021-01-26 08:15:00|1854.55|1854.05|1857.02|1856.52|1857.7|1857.2|1853.69|1853.19|1235
1611649200000|2021-01-26 08:20:00|1857.03|1856.53|1855.78|1855.28|1857.46|1856.96|1855.65|1854.97|995
1611649500000|2021-01-26 08:25:00|1855.79|1855.29|1856.83|1856.33|1856.83|1856.33|1855.64|1855.14|999
1611649800000|2021-01-26 08:30:00|1856.86|1856.36|1855.61|1855.11|1856.86|1856.36|1855.16|1854.66|793
1611650100000|2021-01-26 08:35:00|1855.6|1855.1|1855.18|1854.68|1856.44|1855.87|1855.01|1854.51|911
1611650400000|2021-01-26 08:40:00|1855.16|1854.66|1854.04|1853.54|1855.36|1854.76|1853.88|1853.38|808
1611650700000|2021-01-26 08:45:00|1854.05|1853.55|1854.34|1853.84|1855.13|1854.51|1853.45|1852.95|875
1611651000000|2021-01-26 08:50:00|1854.43|1853.93|1854.47|1853.97|1855.78|1855.19|1853.9|1853.4|941
1611651300000|2021-01-26 08:55:00|1854.45|1853.95|1854.92|1854.42|1855.15|1854.65|1854.18|1853.68|813
1611651600000|2021-01-26 09:00:00|1854.91|1854.41|1854.35|1853.85|1855.22|1854.65|1853.63|1853|930
1611651900000|2021-01-26 09:05:00|1854.26|1853.76|1854.71|1854.21|1855.15|1854.65|1854.24|1853.6|698
1611652200000|2021-01-26 09:10:00|1854.73|1854.23|1854.53|1854.03|1854.99|1854.49|1853.85|1853.24|756
1611652500000|2021-01-26 09:15:00|1854.52|1854.02|1854.07|1853.57|1854.97|1854.44|1853.84|1853.25|712
1611652800000|2021-01-26 09:20:00|1854.18|1853.68|1854.46|1853.96|1854.61|1854.11|1852.91|1852.41|957
1611653100000|2021-01-26 09:25:00|1854.47|1853.97|1853.69|1853.19|1854.51|1854.01|1853.48|1852.98|818
1611653400000|2021-01-26 09:30:00|1853.78|1853.28|1852.93|1852.43|1854.18|1853.68|1852.29|1851.79|815
1611653700000|2021-01-26 09:35:00|1853.08|1852.28|1852.15|1851.65|1853.31|1852.81|1852.06|1851.56|745
1611654000000|2021-01-26 09:40:00|1852.17|1851.67|1852.77|1852.27|1853.06|1852.39|1852.02|1851.49|692
1611654300000|2021-01-26 09:45:00|1852.78|1852.28|1853.47|1852.97|1853.54|1853.04|1852.6|1852.1|876
1611654600000|2021-01-26 09:50:00|1853.5|1853|1853.49|1852.99|1854.12|1853.5|1853.35|1852.72|684
1611654900000|2021-01-26 09:55:00|1853.48|1852.98|1852.91|1852.41|1853.94|1853.44|1852.68|1852.07|812
1611655200000|2021-01-26 10:00:00|1852.9|1852.4|1852.5|1852|1853.19|1852.55|1852.21|1851.65|626
1611655500000|2021-01-26 10:05:00|1852.47|1851.97|1852.84|1852.34|1852.86|1852.36|1852.11|1851.61|618
1611655800000|2021-01-26 10:10:00|1852.83|1852.33|1853.91|1853.41|1854.02|1853.52|1852.35|1851.85|712
1611656100000|2021-01-26 10:15:00|1853.9|1853.4|1853.62|1853.12|1854.57|1854.07|1853.37|1852.87|782
1611656400000|2021-01-26 10:20:00|1853.54|1853.04|1853.65|1853.15|1854.07|1853.42|1853.41|1852.88|549
1611656700000|2021-01-26 10:25:00|1853.64|1853.14|1853.32|1852.82|1853.85|1853.31|1853.24|1852.74|613
1611657000000|2021-01-26 10:30:00|1853.33|1852.83|1852.71|1852.21|1853.41|1852.91|1852.63|1852.09|693
1611657300000|2021-01-26 10:35:00|1852.74|1852.24|1851.35|1850.85|1853.04|1852.44|1851|1850.4|929
1611657600000|2021-01-26 10:40:00|1851.34|1850.84|1851.46|1850.96|1851.51|1850.99|1850.25|1849.75|844
1611657900000|2021-01-26 10:45:00|1851.47|1850.97|1851.05|1850.55|1852.25|1851.71|1850.59|1850.06|779
1611658200000|2021-01-26 10:50:00|1851.14|1850.64|1851.07|1850.57|1851.66|1851.06|1850.85|1850.32|603
1611658500000|2021-01-26 10:55:00|1851.08|1850.58|1849.62|1849.12|1851.9|1851.3|1848.73|1848.23|840
1611658800000|2021-01-26 11:00:00|1849.65|1849.15|1849.64|1849.14|1850.81|1850.31|1849.39|1848.83|852
1611659100000|2021-01-26 11:05:00|1849.66|1849.16|1850.36|1849.86|1850.88|1850.38|1849.07|1848.57|930
1611659400000|2021-01-26 11:10:00|1850.34|1849.84|1851.5|1851|1851.6|1851.1|1850.02|1849.52|709
1611659700000|2021-01-26 11:15:00|1851.49|1850.99|1851.77|1851.27|1852.5|1852|1851.47|1850.97|796
1611660000000|2021-01-26 11:20:00|1851.78|1851.28|1851.17|1850.67|1852.08|1851.49|1850.92|1850.42|625
1611660300000|2021-01-26 11:25:00|1851.19|1850.69|1851.92|1851.42|1852.15|1851.65|1851.06|1850.56|555
1611660600000|2021-01-26 11:30:00|1851.89|1851.39|1853.28|1852.78|1853.48|1852.98|1851.64|1851.14|845
1611660900000|2021-01-26 11:35:00|1853.31|1852.81|1853.43|1852.93|1853.62|1853.12|1853.07|1852.53|730
1611661200000|2021-01-26 11:40:00|1853.46|1852.96|1854.24|1853.74|1855|1854.5|1853.46|1852.96|783
1611661500000|2021-01-26 11:45:00|1854.25|1853.75|1853.94|1853.44|1854.4|1853.9|1853.35|1852.85|592
1611661800000|2021-01-26 11:50:00|1853.95|1853.45|1854.06|1853.56|1854.71|1854.21|1853.67|1853.17|706
1611662100000|2021-01-26 11:55:00|1854.07|1853.57|1853.11|1852.61|1854.09|1853.59|1852.96|1852.46|706
1611662400000|2021-01-26 12:00:00|1853.1|1852.6|1854.14|1853.64|1854.72|1854.22|1853.03|1852.53|782
1611662700000|2021-01-26 12:05:00|1854.12|1853.62|1856.44|1855.94|1856.54|1855.94|1853.99|1853.49|1083
1611663000000|2021-01-26 12:10:00|1856.43|1855.93|1855.49|1854.99|1856.68|1856.18|1854.94|1854.44|1026
1611663300000|2021-01-26 12:15:00|1855.54|1855.04|1855.98|1855.48|1856.12|1855.61|1853.5|1853|1205
1611663600000|2021-01-26 12:20:00|1856|1855.5|1855.38|1854.88|1856.51|1856.01|1855.14|1854.64|869
1611663900000|2021-01-26 12:25:00|1855.4|1854.9|1855.14|1854.64|1856.09|1855.52|1854.85|1854.35|725
1611664200000|2021-01-26 12:30:00|1855.13|1854.63|1854.95|1854.45|1855.42|1854.92|1854.64|1854.14|747
1611664500000|2021-01-26 12:35:00|1854.97|1854.47|1855.36|1854.86|1855.64|1855.12|1854.85|1854.35|713
1611664800000|2021-01-26 12:40:00|1855.34|1854.84|1855.86|1855.36|1855.93|1855.43|1855.09|1854.59|604
1611665100000|2021-01-26 12:45:00|1855.85|1855.35|1855.2|1854.7|1856.21|1855.71|1855.2|1854.7|807
1611665400000|2021-01-26 12:50:00|1855.19|1854.69|1855.47|1854.97|1856.26|1855.76|1855.16|1854.66|662
1611665700000|2021-01-26 12:55:00|1855.48|1854.98|1855.79|1855.29|1856.36|1855.77|1855.46|1854.94|739
1611666000000|2021-01-26 13:00:00|1855.7|1855.2|1855.46|1854.96|1857.03|1856.53|1854.83|1854.33|1082
1611666300000|2021-01-26 13:05:00|1855.48|1854.98|1854.14|1853.64|1855.73|1855.23|1854.08|1853.58|932
1611666600000|2021-01-26 13:10:00|1854.1|1853.6|1853.68|1853.18|1854.14|1853.64|1852.48|1851.86|1006
1611666900000|2021-01-26 13:15:00|1853.7|1853.2|1853.58|1853.08|1854.01|1853.48|1852.88|1852.36|722
1611667200000|2021-01-26 13:20:00|1853.56|1853.06|1855.87|1855.37|1856.26|1855.76|1853.56|1853.06|1020
1611667500000|2021-01-26 13:25:00|1855.91|1855.41|1857.45|1856.95|1857.88|1857.38|1855.87|1855.37|1234
1611667800000|2021-01-26 13:30:00|1857.33|1856.83|1859.2|1858.7|1859.5|1859|1857.26|1856.76|1247
1611668100000|2021-01-26 13:35:00|1859.19|1858.69|1859.57|1859.07|1860.17|1859.67|1858.7|1858.15|1297
1611668400000|2021-01-26 13:40:00|1859.58|1859.08|1860.05|1859.55|1860.32|1859.82|1858.94|1858.37|1104
1611668700000|2021-01-26 13:45:00|1860.06|1859.56|1859.52|1859.02|1860.32|1859.82|1858.67|1858.17|1032
1611669000000|2021-01-26 13:50:00|1859.55|1859.05|1857.76|1857.26|1859.55|1859.05|1857.42|1856.92|1024
1611669300000|2021-01-26 13:55:00|1857.66|1857.16|1857.45|1856.95|1858.25|1857.58|1856.82|1856.32|954
1611669600000|2021-01-26 14:00:00|1857.56|1857.06|1857.24|1856.74|1858.57|1858.07|1856.74|1856.24|1198
1611669900000|2021-01-26 14:05:00|1857.27|1856.77|1856.33|1855.83|1857.39|1856.89|1855.57|1855.07|1043
1611670200000|2021-01-26 14:10:00|1856.34|1855.84|1857.18|1856.68|1858.2|1857.6|1856.34|1855.84|949
1611670500000|2021-01-26 14:15:00|1857.24|1856.74|1857.24|1856.74|1857.89|1857.39|1856.53|1856.03|930
1611670800000|2021-01-26 14:20:00|1857.23|1856.73|1856.46|1855.96|1857.33|1856.73|1856.07|1855.57|807
1611671100000|2021-01-26 14:25:00|1856.44|1855.94|1855.82|1855.32|1856.54|1856.04|1855.05|1854.55|924
1611671400000|2021-01-26 14:30:00|1855.83|1855.33|1855.22|1854.72|1856.67|1856.17|1854.31|1853.81|1424
1611671700000|2021-01-26 14:35:00|1855.23|1854.73|1856.14|1855.64|1856.39|1855.89|1854.16|1853.66|1293
1611672000000|2021-01-26 14:40:00|1856.13|1855.63|1854.7|1854.2|1857.65|1857.15|1854.66|1854.16|1309
1611672300000|2021-01-26 14:45:00|1854.69|1854.19|1854.95|1854.45|1855.6|1855.1|1850.37|1849.87|1641
1611672600000|2021-01-26 14:50:00|1854.88|1854.38|1858.32|1857.82|1858.57|1858.03|1854.59|1854.09|1521
1611672900000|2021-01-26 14:55:00|1858.34|1857.84|1856.87|1856.07|1858.46|1857.96|1856.85|1856.05|1222
1611673200000|2021-01-26 15:00:00|1856.89|1856.09|1857.64|1857.14|1858.32|1857.82|1854.15|1853.65|1614
1611673500000|2021-01-26 15:05:00|1857.63|1857.13|1857.13|1856.63|1858.41|1857.91|1855.52|1855.02|1479
1611673800000|2021-01-26 15:10:00|1857.11|1856.61|1855.31|1854.81|1857.32|1856.82|1854.8|1854.3|1442
1611674100000|2021-01-26 15:15:00|1855.32|1854.82|1855.36|1854.86|1856.13|1855.63|1853.62|1853.06|1624
1611674400000|2021-01-26 15:20:00|1855.42|1854.92|1854.03|1853.53|1855.95|1855.44|1853.58|1853|1463
1611674700000|2021-01-26 15:25:00|1854.05|1853.55|1855.15|1854.65|1855.84|1855.34|1853.85|1853.22|1474
1611675000000|2021-01-26 15:30:00|1855.16|1854.66|1854.68|1854.18|1855.83|1855.33|1854.38|1853.88|1241
1611675300000|2021-01-26 15:35:00|1854.73|1854.23|1853.36|1852.86|1855.5|1855|1853.35|1852.85|1171
1611675600000|2021-01-26 15:40:00|1853.37|1852.87|1853.86|1853.36|1854.14|1853.64|1853.12|1852.62|1034
1611675900000|2021-01-26 15:45:00|1853.85|1853.35|1852.24|1851.74|1854.7|1854.2|1851.94|1851.44|1323
1611676200000|2021-01-26 15:50:00|1852.26|1851.76|1853.68|1853.18|1853.95|1853.45|1851.74|1851.24|1205
1611676500000|2021-01-26 15:55:00|1853.67|1853.17|1853.36|1852.86|1854.13|1853.63|1852.78|1852.28|1200
1611676800000|2021-01-26 16:00:00|1853.39|1852.89|1852.5|1852|1853.43|1852.93|1851.57|1851.07|1268
1611677100000|2021-01-26 16:05:00|1852.58|1852.08|1853.37|1852.87|1854.04|1853.54|1851.96|1851.46|1185
1611677400000|2021-01-26 16:10:00|1853.35|1852.85|1853.38|1852.88|1854.22|1853.72|1853.17|1852.67|1055
1611677700000|2021-01-26 16:15:00|1853.39|1852.89|1854.15|1853.65|1854.31|1853.81|1853.29|1852.79|1062
1611678000000|2021-01-26 16:20:00|1854.14|1853.64|1854.48|1853.98|1854.63|1854.13|1853.69|1853.19|941
1611678300000|2021-01-26 16:25:00|1854.47|1853.97|1854.88|1854.38|1855.2|1854.7|1854.28|1853.78|1018
1611678600000|2021-01-26 16:30:00|1854.95|1854.45|1854.4|1853.9|1855.48|1854.98|1854.3|1853.8|986
1611678900000|2021-01-26 16:35:00|1854.43|1853.93|1854.47|1853.97|1855.04|1854.54|1854.01|1853.51|1021
1611679200000|2021-01-26 16:40:00|1854.48|1853.98|1853.89|1853.39|1854.63|1854.13|1853.49|1852.99|947
1611679500000|2021-01-26 16:45:00|1853.88|1853.38|1852.51|1852.01|1853.92|1853.42|1852.51|1852.01|1046
1611679800000|2021-01-26 16:50:00|1852.52|1852.02|1852.5|1852|1853.12|1852.62|1851.92|1851.42|1252
1611680100000|2021-01-26 16:55:00|1852.54|1852.04|1852.7|1852.2|1853.3|1852.8|1852.27|1851.77|1023
1611680400000|2021-01-26 17:00:00|1852.75|1852.25|1853.73|1853.23|1854.06|1853.42|1852.61|1852.11|958
1611680700000|2021-01-26 17:05:00|1853.71|1853.21|1854.09|1853.59|1854.43|1853.83|1853.5|1853|624
1611681000000|2021-01-26 17:10:00|1854.1|1853.6|1853.13|1852.63|1854.22|1853.72|1852.74|1852.24|746
1611681300000|2021-01-26 17:15:00|1853.16|1852.66|1853.13|1852.63|1853.88|1853.22|1852.97|1852.47|677
1611681600000|2021-01-26 17:20:00|1853.14|1852.64|1852.82|1852.32|1853.4|1852.9|1852.81|1852.31|565
1611681900000|2021-01-26 17:25:00|1852.8|1852.3|1852.74|1852.24|1853.29|1852.79|1852.21|1851.71|622
1611682200000|2021-01-26 17:30:00|1852.79|1852.29|1853.16|1852.66|1853.24|1852.74|1852.38|1851.88|602
1611682500000|2021-01-26 17:35:00|1853.15|1852.65|1852.72|1852.22|1853.16|1852.66|1852.47|1851.97|622
1611682800000|2021-01-26 17:40:00|1852.71|1852.21|1852.5|1852|1852.94|1852.44|1852.43|1851.93|518
1611683100000|2021-01-26 17:45:00|1852.49|1851.99|1852.82|1852.32|1852.93|1852.43|1852.32|1851.79|525
1611683400000|2021-01-26 17:50:00|1852.8|1852.3|1852.91|1852.41|1853.2|1852.69|1852.45|1851.82|585
1611683700000|2021-01-26 17:55:00|1852.89|1852.39|1853.2|1852.4|1853.22|1852.7|1852.5|1852|743
1611684000000|2021-01-26 18:00:00|1852.92|1852.42|1853.26|1852.76|1853.34|1852.84|1852.68|1852.18|579
1611684300000|2021-01-26 18:05:00|1853.3|1852.8|1853.64|1853.14|1853.67|1853.17|1853.12|1852.5|536
1611684600000|2021-01-26 18:10:00|1853.69|1853.19|1853.76|1853.26|1854.02|1853.52|1853.44|1852.94|602
1611684900000|2021-01-26 18:15:00|1853.79|1853.29|1852.49|1851.99|1854.07|1853.42|1852.47|1851.96|630
1611685200000|2021-01-26 18:20:00|1852.48|1851.98|1853.05|1852.55|1853.34|1852.84|1852.4|1851.9|672
1611685500000|2021-01-26 18:25:00|1853.04|1852.54|1852.6|1852.1|1853.23|1852.63|1852.39|1851.89|792
1611685800000|2021-01-26 18:30:00|1852.66|1852.16|1852.39|1851.89|1852.84|1852.23|1851.27|1850.77|583
1611686100000|2021-01-26 18:35:00|1852.38|1851.88|1852.05|1851.55|1852.64|1852.14|1851.96|1851.46|454
1611686400000|2021-01-26 18:40:00|1851.98|1851.48|1852.76|1852.26|1853.1|1852.6|1851.96|1851.46|476
1611686700000|2021-01-26 18:45:00|1852.77|1852.27|1852.07|1851.57|1852.99|1852.49|1851.99|1851.49|407
1611687000000|2021-01-26 18:50:00|1852.08|1851.58|1852.01|1851.51|1852.31|1851.74|1851.78|1851.23|299
1611687300000|2021-01-26 18:55:00|1852.02|1851.52|1852.09|1851.59|1852.38|1851.74|1851.97|1851.47|289
1611687600000|2021-01-26 19:00:00|1852.1|1851.6|1851.85|1851.35|1852.15|1851.65|1851.42|1850.92|512
1611687900000|2021-01-26 19:05:00|1851.82|1851.32|1852.13|1851.63|1852.48|1851.98|1851.8|1851.3|418
1611688200000|2021-01-26 19:10:00|1852.14|1851.64|1851.82|1851.32|1852.38|1851.88|1851.8|1851.3|300
1611688500000|2021-01-26 19:15:00|1851.84|1851.34|1851.81|1851.31|1852.15|1851.59|1851.64|1851.14|336
1611688800000|2021-01-26 19:20:00|1851.8|1851.3|1850.2|1849.7|1851.83|1851.33|1850.1|1849.6|499
1611689100000|2021-01-26 19:25:00|1850.19|1849.69|1850.24|1849.74|1850.66|1850.16|1849.81|1849.31|627
1611689400000|2021-01-26 19:30:00|1850.23|1849.73|1850.12|1849.62|1850.83|1850.33|1850.09|1849.59|496
1611689700000|2021-01-26 19:35:00|1850.13|1849.63|1850.82|1850.32|1850.91|1850.36|1849.83|1849.33|446
1611690000000|2021-01-26 19:40:00|1850.83|1850.33|1850.82|1850.32|1851.18|1850.68|1850.66|1850.16|554
1611690300000|2021-01-26 19:45:00|1850.8|1850.3|1851.86|1851.36|1851.95|1851.45|1850.65|1850.15|624
1611690600000|2021-01-26 19:50:00|1851.84|1851.34|1851.85|1851.35|1851.97|1851.47|1851.67|1851.15|401
1611690900000|2021-01-26 19:55:00|1851.86|1851.36|1851.95|1851.45|1852.14|1851.64|1851.49|1850.94|481
1611691200000|2021-01-26 20:00:00|1851.98|1851.48|1851.51|1851.01|1852.01|1851.48|1851.27|1850.77|450
1611691500000|2021-01-26 20:05:00|1851.5|1851|1852.34|1851.84|1852.51|1852.01|1851.5|1850.92|402
1611691800000|2021-01-26 20:10:00|1852.32|1851.82|1852.51|1852.01|1852.71|1852.09|1852.18|1851.58|278
1611692100000|2021-01-26 20:15:00|1852.5|1852|1852.54|1852.04|1852.85|1852.35|1852.34|1851.78|340
1611692400000|2021-01-26 20:20:00|1852.55|1852.05|1852.76|1852.26|1852.85|1852.35|1852.51|1852.01|289
1611692700000|2021-01-26 20:25:00|1852.75|1852.25|1852.76|1852.26|1853.23|1852.65|1852.57|1852.07|278
1611693000000|2021-01-26 20:30:00|1852.65|1852.15|1852.55|1852.05|1852.93|1852.37|1852.34|1851.84|336
1611693300000|2021-01-26 20:35:00|1852.47|1851.97|1852.95|1852.45|1853.28|1852.78|1852.47|1851.97|416
1611693600000|2021-01-26 20:40:00|1852.94|1852.44|1853.24|1852.74|1853.31|1852.81|1852.93|1852.43|324
1611693900000|2021-01-26 20:45:00|1853.25|1852.75|1853.09|1852.59|1853.43|1852.81|1853.04|1852.54|437
1611694200000|2021-01-26 20:50:00|1853.07|1852.57|1852.13|1851.63|1853.21|1852.71|1852.05|1851.55|515
1611694500000|2021-01-26 20:55:00|1852.15|1851.65|1851.59|1851.09|1852.21|1851.71|1851.19|1850.69|716
1611694800000|2021-01-26 21:00:00|1851.58|1851.08|1851.77|1851.27|1852.19|1851.69|1851.42|1850.92|436
1611695100000|2021-01-26 21:05:00|1851.76|1851.26|1851.7|1851.2|1852.06|1851.56|1851.66|1851.16|202
1611695400000|2021-01-26 21:10:00|1851.71|1851.21|1851.59|1851.09|1851.78|1851.28|1851.37|1850.87|214
1611695700000|2021-01-26 21:15:00|1851.53|1851.03|1851.53|1851.03|1851.98|1851.48|1851.51|1850.94|159
1611696000000|2021-01-26 21:20:00|1851.69|1850.89|1851.45|1850.95|1851.79|1851.13|1851.26|1850.76|179
1611696300000|2021-01-26 21:25:00|1851.46|1850.96|1851.42|1850.92|1851.7|1851.05|1851.27|1850.72|224
1611696600000|2021-01-26 21:30:00|1851.41|1850.91|1851.44|1850.64|1851.62|1851.08|1850.96|1850.38|290
1611696900000|2021-01-26 21:35:00|1851.45|1850.65|1851.11|1850.31|1851.49|1850.85|1850.94|1850.24|279
1611697200000|2021-01-26 21:40:00|1851.1|1850.3|1851.15|1850.35|1851.34|1850.68|1850.8|1850.18|263
1611697500000|2021-01-26 21:45:00|1851.16|1850.36|1850.98|1850.18|1851.33|1850.59|1850.94|1850.14|333
1611697800000|2021-01-26 21:50:00|1851|1850.2|1851.93|1851.13|1852.03|1851.4|1850.84|1850.04|340
1611698100000|2021-01-26 21:55:00|1851.96|1851.16|1851.38|1850.58|1851.98|1851.33|1851.15|1849.82|288
1611702000000|2021-01-26 23:00:00|1852.58|1850.52|1852.74|1850.69|1853.07|1851.55|1851.22|1849.39|434
1611702300000|2021-01-26 23:05:00|1852.16|1851.36|1851.59|1850.79|1853.24|1851.58|1851.2|1849.59|312
1611702600000|2021-01-26 23:10:00|1851.58|1850.78|1851.41|1850.61|1853.01|1851.01|1850.96|1849.21|410
1611702900000|2021-01-26 23:15:00|1851.36|1850.56|1851.01|1850.21|1851.67|1850.87|1850.91|1850.11|402
1611703200000|2021-01-26 23:20:00|1851.02|1850.22|1851.08|1850.58|1851.28|1850.63|1848.61|1848.11|400
1611703500000|2021-01-26 23:25:00|1851.23|1850.43|1852.02|1851.22|1852.07|1851.46|1851.09|1850.43|383
1611703800000|2021-01-26 23:30:00|1852.03|1851.23|1851.79|1851.29|1852.07|1851.41|1851.74|1851.11|276
1611704100000|2021-01-26 23:35:00|1851.94|1851.14|1851.1|1850.3|1851.94|1851.27|1850.96|1850.17|378
1611704400000|2021-01-26 23:40:00|1851.11|1850.31|1850.98|1850.48|1851.44|1850.79|1850.79|1850.14|271
1611704700000|2021-01-26 23:45:00|1851.13|1850.33|1851.44|1850.64|1851.63|1850.95|1850.96|1850.31|230
1611705000000|2021-01-26 23:50:00|1851.47|1850.67|1851.38|1850.88|1851.58|1850.93|1851.12|1850.48|246
1611705300000|2021-01-26 23:55:00|1851.53|1850.73|1851.71|1851.21|1851.87|1851.21|1851.3|1850.71|224
1611705600000|2021-01-27 00:00:00|1851.87|1851.07|1850.74|1850.24|1851.87|1851.3|1850.49|1849.93|506
1611705900000|2021-01-27 00:05:00|1850.75|1850.25|1850.13|1849.63|1850.93|1850.28|1850.01|1849.44|342
1611706200000|2021-01-27 00:10:00|1850.11|1849.61|1850.2|1849.7|1850.31|1849.74|1849.85|1849.22|325
1611706500000|2021-01-27 00:15:00|1850.19|1849.69|1850.36|1849.56|1850.61|1850.01|1850.14|1849.56|331
1611706800000|2021-01-27 00:20:00|1850.22|1849.72|1850.51|1849.71|1850.61|1849.98|1850.18|1849.62|290
1611707100000|2021-01-27 00:25:00|1850.5|1849.7|1850.55|1850.05|1850.57|1850.07|1850.34|1849.7|199
1611707400000|2021-01-27 00:30:00|1850.54|1850.04|1850.54|1850.04|1850.97|1850.47|1849.74|1849.16|423
1611707700000|2021-01-27 00:35:00|1850.51|1850.01|1850.01|1849.51|1850.83|1850.19|1849.92|1849.28|328
1611708000000|2021-01-27 00:40:00|1849.99|1849.49|1849.38|1848.88|1850.06|1849.5|1849.12|1848.59|377
1611708300000|2021-01-27 00:45:00|1849.39|1848.89|1849.25|1848.75|1849.44|1848.91|1849.01|1848.51|391
1611708600000|2021-01-27 00:50:00|1849.24|1848.74|1849.01|1848.51|1849.32|1848.77|1847.96|1847.44|645
1611708900000|2021-01-27 00:55:00|1848.91|1848.41|1849.29|1848.79|1849.55|1848.93|1848.84|1848.34|458
1611709200000|2021-01-27 01:00:00|1849.3|1848.8|1846.99|1846.49|1849.39|1848.89|1846.9|1846.28|1019
1611709500000|2021-01-27 01:05:00|1846.98|1846.48|1847.63|1846.83|1847.63|1847.04|1845.44|1844.75|1070
1611709800000|2021-01-27 01:10:00|1847.48|1846.98|1847.27|1846.77|1847.76|1847.21|1847.11|1846.56|652
1611710100000|2021-01-27 01:15:00|1847.26|1846.76|1847.8|1847.3|1848.07|1847.57|1847|1846.47|673
1611710400000|2021-01-27 01:20:00|1847.79|1847.29|1848.76|1848.26|1849.04|1848.54|1847.4|1846.9|743
1611710700000|2021-01-27 01:25:00|1848.75|1848.25|1849.12|1848.62|1849.17|1848.67|1847.96|1847.46|612
1611711000000|2021-01-27 01:30:00|1849.14|1848.64|1849.08|1848.58|1849.28|1848.69|1848.83|1848.33|658
1611711300000|2021-01-27 01:35:00|1849.07|1848.57|1848.05|1847.55|1849.38|1848.74|1847.32|1846.82|789
1611711600000|2021-01-27 01:40:00|1848.02|1847.52|1847.16|1846.66|1848.44|1847.81|1847.12|1846.52|818
1611711900000|2021-01-27 01:45:00|1847.15|1846.65|1845.75|1845.25|1847.32|1846.76|1844.6|1843.94|1185
1611712200000|2021-01-27 01:50:00|1845.74|1845.24|1845.93|1845.43|1846.32|1845.7|1843.67|1843.17|1022
1611712500000|2021-01-27 01:55:00|1845.91|1845.41|1846.43|1845.93|1846.71|1846.19|1845.72|1845.22|868
1611712800000|2021-01-27 02:00:00|1846.45|1845.95|1845.99|1845.49|1846.54|1845.98|1845.65|1845.15|924
1611713100000|2021-01-27 02:05:00|1845.98|1845.48|1846.47|1845.97|1846.83|1846.3|1845.77|1845.27|690
1611713400000|2021-01-27 02:10:00|1846.46|1845.96|1845.48|1844.98|1846.61|1846.04|1845.46|1844.95|613
1611713700000|2021-01-27 02:15:00|1845.49|1844.99|1845.91|1845.11|1846.68|1846.03|1845.47|1844.97|572
1611714000000|2021-01-27 02:20:00|1845.76|1845.26|1844.89|1844.39|1845.76|1845.26|1844.77|1844.27|634
1611714300000|2021-01-27 02:25:00|1844.92|1844.42|1845.53|1845.03|1845.76|1845.2|1844.81|1844.15|448
1611714600000|2021-01-27 02:30:00|1845.54|1845.04|1846.34|1845.84|1846.62|1846.08|1845.24|1844.74|714
1611714900000|2021-01-27 02:35:00|1846.32|1845.82|1846.59|1846.09|1847.05|1846.41|1846.14|1845.53|644
1611715200000|2021-01-27 02:40:00|1846.58|1846.08|1846.81|1846.31|1846.97|1846.47|1846.51|1845.91|503
1611715500000|2021-01-27 02:45:00|1846.8|1846.3|1847.72|1847.22|1847.89|1847.35|1846.39|1845.75|735
1611715800000|2021-01-27 02:50:00|1847.73|1847.23|1847.8|1847.3|1848.13|1847.63|1847.65|1847.12|535
1611716100000|2021-01-27 02:55:00|1847.79|1847.29|1848.26|1847.76|1848.71|1848.21|1847.55|1847.05|600
1611716400000|2021-01-27 03:00:00|1848.25|1847.75|1847.91|1847.41|1848.48|1847.98|1847.58|1846.98|611
1611716700000|2021-01-27 03:05:00|1847.92|1847.42|1847.58|1847.08|1848.3|1847.8|1847.27|1846.72|534
1611717000000|2021-01-27 03:10:00|1847.59|1847.09|1847.5|1847|1847.59|1847.09|1847.06|1846.56|588
1611717300000|2021-01-27 03:15:00|1847.51|1847.01|1847.71|1847.21|1848.14|1847.64|1847.13|1846.63|749
1611717600000|2021-01-27 03:20:00|1847.72|1847.22|1847.71|1847.21|1847.8|1847.27|1847.24|1846.74|508
1611717900000|2021-01-27 03:25:00|1847.7|1847.2|1847.73|1847.23|1848.26|1847.76|1847.59|1846.94|586
1611718200000|2021-01-27 03:30:00|1847.69|1847.19|1847.69|1847.19|1847.84|1847.28|1847.47|1846.94|369
1611718500000|2021-01-27 03:35:00|1847.7|1847.2|1847.79|1847.29|1847.87|1847.37|1847.51|1846.94|389
1611718800000|2021-01-27 03:40:00|1847.84|1847.34|1847.6|1847.1|1848.05|1847.45|1847.5|1846.96|479
1611719100000|2021-01-27 03:45:00|1847.61|1847.11|1847.06|1846.56|1847.74|1847.24|1847.02|1846.42|482
1611719400000|2021-01-27 03:50:00|1847.07|1846.57|1845.77|1845.27|1847.07|1846.57|1845.76|1845.26|540
1611719700000|2021-01-27 03:55:00|1845.71|1845.21|1845.84|1845.34|1845.95|1845.45|1845.5|1845|602
1611720000000|2021-01-27 04:00:00|1845.85|1845.35|1846.19|1845.69|1846.5|1846|1845.79|1845.29|479
1611720300000|2021-01-27 04:05:00|1846.2|1845.7|1846.14|1845.64|1846.32|1845.76|1845.95|1845.44|316
1611720600000|2021-01-27 04:10:00|1846.13|1845.63|1846.1|1845.6|1846.59|1845.99|1845.95|1845.45|353
1611720900000|2021-01-27 04:15:00|1846.08|1845.58|1846.16|1845.66|1846.53|1845.88|1845.93|1845.43|393
1611721200000|2021-01-27 04:20:00|1846.15|1845.65|1846.23|1845.73|1846.63|1846.04|1845.94|1845.41|412
1611721500000|2021-01-27 04:25:00|1846.12|1845.62|1846.35|1845.85|1846.72|1846.08|1846.08|1845.49|295
1611721800000|2021-01-27 04:30:00|1846.34|1845.84|1846.12|1845.62|1846.53|1846.03|1846.02|1845.48|256
1611722100000|2021-01-27 04:35:00|1846.11|1845.61|1846.63|1846.13|1846.68|1846.18|1846.08|1845.51|361
1611722400000|2021-01-27 04:40:00|1846.64|1846.14|1847.59|1846.79|1847.59|1847.03|1846.5|1845.9|478
1611722700000|2021-01-27 04:45:00|1847.5|1847|1847.39|1846.89|1847.59|1847.06|1847.28|1846.64|402
1611723000000|2021-01-27 04:50:00|1847.4|1846.9|1847.35|1846.85|1847.48|1846.98|1847.12|1846.5|421
1611723300000|2021-01-27 04:55:00|1847.33|1846.83|1847.85|1847.35|1847.92|1847.42|1847.2|1846.64|490
1611723600000|2021-01-27 05:00:00|1847.86|1847.36|1848.06|1847.56|1848.2|1847.65|1847.77|1847.27|440
1611723900000|2021-01-27 05:05:00|1848.07|1847.57|1848.04|1847.54|1848.26|1847.76|1847.89|1847.39|427
1611724200000|2021-01-27 05:10:00|1848.02|1847.52|1847.97|1847.47|1848.25|1847.75|1847.86|1847.36|473
1611724500000|2021-01-27 05:15:00|1847.98|1847.48|1847.79|1847.29|1848.13|1847.63|1847.37|1846.87|515
1611724800000|2021-01-27 05:20:00|1847.77|1847.27|1847.11|1846.61|1848.15|1847.57|1847.07|1846.57|369
1611725100000|2021-01-27 05:25:00|1847.1|1846.6|1847.12|1846.62|1847.3|1846.72|1846.83|1846.33|336
1611725400000|2021-01-27 05:30:00|1847.11|1846.61|1846.86|1846.36|1847.31|1846.81|1846.59|1845.97|548
1611725700000|2021-01-27 05:35:00|1846.85|1846.35|1848.33|1847.83|1848.33|1847.83|1846.14|1845.56|572
1611726000000|2021-01-27 05:40:00|1848.34|1847.84|1850.13|1849.63|1850.26|1849.76|1848.32|1847.82|941
1611726300000|2021-01-27 05:45:00|1850.11|1849.61|1850.4|1849.9|1851|1850.5|1850.07|1849.57|668
1611726600000|2021-01-27 05:50:00|1850.39|1849.89|1850.45|1849.95|1851.11|1850.59|1850.32|1849.76|608
1611726900000|2021-01-27 05:55:00|1850.44|1849.94|1851.37|1850.87|1851.49|1850.99|1850.11|1849.61|669
1611727200000|2021-01-27 06:00:00|1851.38|1850.88|1850.08|1849.58|1851.57|1851.07|1849.72|1849.22|800
1611727500000|2021-01-27 06:05:00|1850.07|1849.57|1850.12|1849.62|1850.34|1849.84|1849.69|1849.19|701
1611727800000|2021-01-27 06:10:00|1850.1|1849.6|1849.97|1849.47|1850.23|1849.72|1849.65|1849.05|547
1611728100000|2021-01-27 06:15:00|1850.05|1849.55|1850.8|1850.3|1851.26|1850.75|1849.96|1849.46|584
1611728400000|2021-01-27 06:20:00|1850.81|1850.31|1850.71|1850.21|1851.04|1850.47|1850.36|1849.83|462
1611728700000|2021-01-27 06:25:00|1850.72|1850.22|1849.64|1849.14|1850.77|1850.27|1849.53|1848.92|501
1611729000000|2021-01-27 06:30:00|1849.66|1849.16|1849.66|1849.16|1849.96|1849.37|1849.08|1848.5|479
1611729300000|2021-01-27 06:35:00|1849.67|1849.17|1850.06|1849.56|1850.06|1849.56|1849.39|1848.89|486
1611729600000|2021-01-27 06:40:00|1850.05|1849.55|1849.71|1849.21|1850.07|1849.57|1849.36|1848.78|473
1611729900000|2021-01-27 06:45:00|1849.74|1849.24|1849.03|1848.53|1849.88|1849.38|1848.11|1847.61|779
1611730200000|2021-01-27 06:50:00|1849.04|1848.54|1849.47|1848.97|1849.61|1849.1|1848.78|1848.2|626
1611730500000|2021-01-27 06:55:00|1849.49|1848.99|1848.89|1848.39|1849.96|1849.46|1848.85|1848.25|596
1611730800000|2021-01-27 07:00:00|1848.9|1848.4|1849.45|1848.95|1849.9|1849.4|1848.34|1847.84|733
1611731100000|2021-01-27 07:05:00|1849.44|1848.94|1849.49|1848.99|1849.61|1849.04|1848.8|1848.3|568
1611731400000|2021-01-27 07:10:00|1849.51|1849.01|1849.93|1849.43|1850.2|1849.65|1849.5|1848.9|571
1611731700000|2021-01-27 07:15:00|1849.94|1849.44|1849.53|1849.03|1849.94|1849.44|1849.2|1848.62|587
1611732000000|2021-01-27 07:20:00|1849.54|1849.04|1848.75|1848.25|1849.73|1849.23|1848.66|1848.12|662
1611732300000|2021-01-27 07:25:00|1848.77|1848.27|1849.25|1848.75|1849.76|1849.26|1848.65|1848.15|456
1611732600000|2021-01-27 07:30:00|1849.24|1848.74|1848.64|1848.14|1849.28|1848.78|1848.21|1847.71|866
1611732900000|2021-01-27 07:35:00|1848.6|1848.1|1849.17|1848.67|1849.18|1848.68|1848.23|1847.73|846
1611733200000|2021-01-27 07:40:00|1849.34|1848.84|1849.5|1849|1849.89|1849.39|1849.04|1848.54|778
1611733500000|2021-01-27 07:45:00|1849.48|1848.98|1850.25|1849.75|1850.45|1849.83|1849.36|1848.81|627
1611733800000|2021-01-27 07:50:00|1850.22|1849.72|1850.83|1850.33|1851.42|1850.92|1850.18|1849.68|661
1611734100000|2021-01-27 07:55:00|1850.86|1850.36|1851.32|1850.82|1851.51|1850.88|1850.73|1850.12|607
1611734400000|2021-01-27 08:00:00|1851.33|1850.83|1852.43|1851.93|1853.51|1852.96|1849.88|1849.38|1149
1611734700000|2021-01-27 08:05:00|1852.46|1851.96|1852.08|1851.58|1852.86|1852.36|1851.29|1850.79|954
1611735000000|2021-01-27 08:10:00|1852.09|1851.59|1851.19|1850.69|1852.51|1852.01|1850.79|1850.2|863
1611735300000|2021-01-27 08:15:00|1851.18|1850.68|1848.68|1848.18|1851.18|1850.68|1848.19|1847.69|1079
1611735600000|2021-01-27 08:20:00|1848.7|1848.2|1846.73|1846.23|1848.81|1848.31|1845.72|1845.15|1207
1611735900000|2021-01-27 08:25:00|1846.75|1846.25|1847.82|1847.32|1848.01|1847.41|1846.53|1846.03|1043
1611736200000|2021-01-27 08:30:00|1847.8|1847.3|1847.62|1847.12|1848.44|1847.94|1847.06|1846.56|864
1611736500000|2021-01-27 08:35:00|1847.64|1847.14|1847.38|1846.88|1847.8|1847.28|1846.95|1846.44|777
1611736800000|2021-01-27 08:40:00|1847.39|1846.89|1848.03|1847.53|1848.03|1847.53|1846.74|1846.24|808
1611737100000|2021-01-27 08:45:00|1847.98|1847.48|1847.23|1846.73|1848.13|1847.63|1846.42|1845.92|845
1611737400000|2021-01-27 08:50:00|1847.24|1846.74|1849.15|1848.65|1849.57|1849.04|1846.93|1846.43|787
1611737700000|2021-01-27 08:55:00|1849.3|1848.5|1847.75|1847.25|1849.44|1848.83|1847.55|1847.05|802
1611738000000|2021-01-27 09:00:00|1847.76|1847.26|1848.46|1847.96|1848.51|1848.01|1847.38|1846.79|763
1611738300000|2021-01-27 09:05:00|1848.47|1847.97|1847.06|1846.56|1848.5|1848|1847.04|1846.44|715
1611738600000|2021-01-27 09:10:00|1847.05|1846.55|1844.74|1844.24|1847.31|1846.73|1844.71|1844.21|1115
1611738900000|2021-01-27 09:15:00|1844.73|1844.23|1846.24|1845.74|1846.37|1845.76|1844.72|1844.11|1042
1611739200000|2021-01-27 09:20:00|1846.25|1845.75|1846.07|1845.57|1846.98|1846.48|1845.85|1845.35|771
1611739500000|2021-01-27 09:25:00|1846.08|1845.58|1846.39|1845.89|1846.86|1846.36|1846.01|1845.51|727
1611739800000|2021-01-27 09:30:00|1846.29|1845.79|1847.59|1847.09|1847.64|1847.14|1846.17|1845.67|877
1611740100000|2021-01-27 09:35:00|1847.5|1847|1846.91|1846.41|1847.53|1847.03|1846.26|1845.62|903
1611740400000|2021-01-27 09:40:00|1846.93|1846.43|1846.22|1845.72|1847.21|1846.71|1846.12|1845.62|811
1611740700000|2021-01-27 09:45:00|1846.24|1845.74|1847.17|1846.67|1847.23|1846.73|1846.11|1845.61|749
1611741000000|2021-01-27 09:50:00|1847.16|1846.66|1845.97|1845.47|1847.41|1846.83|1845.85|1845.35|683
1611741300000|2021-01-27 09:55:00|1845.96|1845.46|1846.17|1845.67|1847.06|1846.56|1845.95|1845.45|750
1611741600000|2021-01-27 10:00:00|1846.16|1845.66|1846.01|1845.51|1846.28|1845.78|1845.55|1845.05|814
1611741900000|2021-01-27 10:05:00|1846.02|1845.52|1846.75|1846.25|1846.92|1846.31|1845.65|1845.15|718
1611742200000|2021-01-27 10:10:00|1846.77|1846.27|1847.1|1846.6|1847.6|1847.1|1846.73|1846.23|625
1611742500000|2021-01-27 10:15:00|1847.09|1846.59|1847.5|1847|1847.58|1847.08|1846.84|1846.34|614
1611742800000|2021-01-27 10:20:00|1847.52|1847.02|1846.8|1846.3|1847.52|1847.02|1846.59|1846.09|470
1611743100000|2021-01-27 10:25:00|1846.79|1846.29|1846.41|1845.91|1847.48|1846.98|1846.39|1845.89|586
1611743400000|2021-01-27 10:30:00|1846.42|1845.92|1848.09|1847.59|1848.11|1847.61|1845.96|1845.46|794
1611743700000|2021-01-27 10:35:00|1848.11|1847.61|1846.39|1845.89|1848.11|1847.61|1846.25|1845.75|726
1611744000000|2021-01-27 10:40:00|1846.41|1845.91|1846.65|1846.15|1847.02|1846.52|1846.41|1845.91|441
1611744300000|2021-01-27 10:45:00|1846.61|1846.11|1846.47|1845.97|1846.65|1846.15|1846.3|1845.8|553
1611744600000|2021-01-27 10:50:00|1846.48|1845.98|1846.15|1845.65|1846.48|1845.98|1845.72|1845.22|532
1611744900000|2021-01-27 10:55:00|1846.14|1845.64|1846.91|1846.41|1846.93|1846.43|1846.07|1845.57|503
1611745200000|2021-01-27 11:00:00|1846.92|1846.42|1843.43|1842.93|1846.98|1846.48|1843.3|1842.8|891
1611745500000|2021-01-27 11:05:00|1843.42|1842.92|1844.34|1843.84|1844.96|1844.46|1843.42|1842.92|1025
1611745800000|2021-01-27 11:10:00|1844.37|1843.87|1844.14|1843.64|1844.66|1844.14|1843.86|1843.36|778
1611746100000|2021-01-27 11:15:00|1844.11|1843.61|1844.01|1843.51|1844.46|1843.85|1843.85|1843.35|658
1611746400000|2021-01-27 11:20:00|1844.02|1843.52|1844|1843.5|1844.31|1843.61|1843.79|1843.29|719
1611746700000|2021-01-27 11:25:00|1843.98|1843.48|1843.72|1843.22|1844.31|1843.79|1843.34|1842.84|772
1611747000000|2021-01-27 11:30:00|1843.69|1843.19|1843.26|1842.76|1844.37|1843.81|1842.56|1841.97|1043
1611747300000|2021-01-27 11:35:00|1843.32|1842.82|1841.96|1841.46|1843.63|1843.13|1840.1|1839.6|1188
1611747600000|2021-01-27 11:40:00|1841.85|1841.35|1841.11|1840.61|1841.99|1841.36|1839.62|1839.12|1359
1611747900000|2021-01-27 11:45:00|1841.08|1840.58|1839.16|1838.66|1841.25|1840.63|1838.69|1838.19|1400
1611748200000|2021-01-27 11:50:00|1839.13|1838.63|1842.85|1842.35|1843.51|1843.01|1839.13|1838.63|1420
1611748500000|2021-01-27 11:55:00|1842.86|1842.36|1841.71|1841.21|1842.86|1842.36|1841.32|1840.78|1013
1611748800000|2021-01-27 12:00:00|1841.72|1841.22|1841.06|1840.56|1842.18|1841.63|1840.62|1840.04|1135
1611749100000|2021-01-27 12:05:00|1841.07|1840.57|1839.78|1839.28|1841.23|1840.65|1838.81|1838.31|1228
1611749400000|2021-01-27 12:10:00|1839.79|1839.29|1838.72|1838.22|1840.33|1839.62|1838.28|1837.78|1200
1611749700000|2021-01-27 12:15:00|1838.74|1838.24|1839.13|1838.63|1840.59|1839.96|1837.82|1837.32|1172
1611750000000|2021-01-27 12:20:00|1839.17|1838.67|1841.29|1840.79|1841.88|1841.38|1839.01|1838.51|1070
1611750300000|2021-01-27 12:25:00|1841.31|1840.81|1841.39|1840.89|1841.94|1841.44|1840.88|1840.38|988
1611750600000|2021-01-27 12:30:00|1841.4|1840.9|1842.23|1841.73|1842.39|1841.84|1841.11|1840.61|1148
1611750900000|2021-01-27 12:35:00|1842.22|1841.72|1842.46|1841.96|1842.96|1842.46|1841.87|1841.21|1047
1611751200000|2021-01-27 12:40:00|1842.45|1841.95|1840.03|1839.53|1842.68|1842.18|1839.61|1839.11|1168
1611751500000|2021-01-27 12:45:00|1840.04|1839.54|1840.45|1839.95|1840.78|1840.28|1839.29|1838.65|1107
1611751800000|2021-01-27 12:50:00|1840.48|1839.98|1840.05|1839.55|1840.72|1840.16|1839.11|1838.61|897
1611752100000|2021-01-27 12:55:00|1840.06|1839.56|1841.28|1840.78|1841.83|1841.33|1839.77|1839.27|1153
1611752400000|2021-01-27 13:00:00|1841.16|1840.66|1840.31|1839.81|1841.16|1840.66|1838.17|1837.62|1503
1611752700000|2021-01-27 13:05:00|1840.3|1839.8|1841.38|1840.88|1841.88|1841.38|1839.76|1839.26|1306
1611753000000|2021-01-27 13:10:00|1841.31|1840.81|1841.54|1841.04|1842.01|1841.51|1839.78|1839.14|1185
1611753300000|2021-01-27 13:15:00|1841.48|1840.98|1840.61|1840.11|1841.86|1841.36|1840.47|1839.97|1186
1611753600000|2021-01-27 13:20:00|1840.81|1840.31|1844.14|1843.64|1844.47|1843.97|1840.81|1840.31|1277
1611753900000|2021-01-27 13:25:00|1844.13|1843.63|1843.95|1843.15|1844.3|1843.8|1842.94|1842.44|925
1611754200000|2021-01-27 13:30:00|1843.93|1843.13|1842.53|1842.03|1844.37|1843.84|1841.98|1841.41|1313
1611754500000|2021-01-27 13:35:00|1842.4|1841.9|1841.32|1840.82|1842.78|1842.28|1839.48|1838.98|1440
1611754800000|2021-01-27 13:40:00|1841.29|1840.79|1840.73|1840.23|1842.58|1842.08|1840.35|1839.85|1216
1611755100000|2021-01-27 13:45:00|1840.72|1840.22|1841.58|1841.08|1842.74|1842.24|1840.49|1839.99|1168
1611755400000|2021-01-27 13:50:00|1841.63|1841.13|1842.59|1842.09|1842.64|1842.14|1840.3|1839.8|1070
1611755700000|2021-01-27 13:55:00|1842.57|1842.07|1843.39|1842.89|1844.26|1843.76|1841.17|1840.67|1217
1611756000000|2021-01-27 14:00:00|1843.38|1842.88|1843.84|1843.34|1845.24|1844.74|1843.05|1842.55|1192
1611756300000|2021-01-27 14:05:00|1843.83|1843.33|1843.06|1842.56|1844.6|1844.1|1843.06|1842.56|1206
1611756600000|2021-01-27 14:10:00|1843.07|1842.57|1843.05|1842.55|1843.9|1843.4|1842.12|1841.54|1135
1611756900000|2021-01-27 14:15:00|1843.08|1842.58|1841.97|1841.47|1843.09|1842.59|1841.58|1841.08|1094
1611757200000|2021-01-27 14:20:00|1841.98|1841.48|1841.49|1840.99|1842.52|1841.9|1841.36|1840.86|1012
1611757500000|2021-01-27 14:25:00|1841.5|1841|1844.63|1844.13|1844.87|1844.37|1841.49|1840.99|991
1611757800000|2021-01-27 14:30:00|1844.59|1844.09|1840.02|1839.52|1845.05|1844.55|1839.87|1839.37|1097
1611758100000|2021-01-27 14:35:00|1840.01|1839.51|1836.83|1836.33|1840.02|1839.52|1835.86|1835.36|1208
1611758400000|2021-01-27 14:40:00|1836.69|1836.19|1832.86|1832.36|1836.7|1836.2|1832.28|1831.69|1191
1611758700000|2021-01-27 14:45:00|1832.87|1832.37|1835.34|1834.84|1835.82|1835.32|1831.69|1831.19|1154
1611759000000|2021-01-27 14:50:00|1835.39|1834.89|1836.44|1835.94|1836.84|1836.34|1832.46|1831.96|1152
1611759300000|2021-01-27 14:55:00|1836.29|1835.79|1837.59|1837.09|1837.74|1837.15|1835.29|1834.79|1095
1611759600000|2021-01-27 15:00:00|1837.29|1836.79|1842.74|1842.24|1844.46|1843.96|1835.15|1834.65|1171
1611759900000|2021-01-27 15:05:00|1842.78|1842.28|1846.08|1845.58|1846.6|1846.01|1842.38|1841.84|1186
1611760200000|2021-01-27 15:10:00|1846.18|1845.68|1843.85|1843.35|1847.3|1846.8|1842.84|1842.2|1092
1611760500000|2021-01-27 15:15:00|1843.88|1843.38|1844.33|1843.83|1845.61|1844.98|1843.65|1843.09|1080
1611760800000|2021-01-27 15:20:00|1844.28|1843.78|1844.95|1844.45|1846.15|1845.5|1843.88|1843.38|1034
1611761100000|2021-01-27 15:25:00|1844.91|1844.41|1847.1|1846.6|1847.49|1846.99|1844.6|1844.1|991
1611761400000|2021-01-27 15:30:00|1847.15|1846.65|1846.98|1846.48|1848.34|1847.84|1845.36|1844.86|1058
1611761700000|2021-01-27 15:35:00|1846.99|1846.49|1845.16|1844.66|1847.35|1846.78|1845.1|1844.6|986
1611762000000|2021-01-27 15:40:00|1845.14|1844.64|1845.62|1845.12|1846.9|1846.4|1844.8|1844.3|963
1611762300000|2021-01-27 15:45:00|1845.64|1845.14|1846.86|1846.36|1847.29|1846.79|1845.35|1844.85|885
1611762600000|2021-01-27 15:50:00|1846.87|1846.37|1848.31|1847.81|1848.31|1847.81|1846.23|1845.62|931
1611762900000|2021-01-27 15:55:00|1848.36|1847.86|1849.27|1848.77|1849.75|1849.25|1848.36|1847.86|921
1611763200000|2021-01-27 16:00:00|1849.28|1848.78|1849.75|1849.25|1850.29|1849.79|1847.77|1847.17|923
1611763500000|2021-01-27 16:05:00|1849.78|1849.28|1848.9|1848.4|1850.91|1850.41|1848.46|1847.96|919
1611763800000|2021-01-27 16:10:00|1848.95|1848.45|1848.08|1847.58|1849.54|1849.04|1847.9|1847.4|827
1611764100000|2021-01-27 16:15:00|1848.09|1847.59|1847.18|1846.68|1848.27|1847.77|1846.41|1845.91|1143
1611764400000|2021-01-27 16:20:00|1847.17|1846.67|1848.57|1848.07|1848.89|1848.39|1846.75|1846.25|1212
1611764700000|2021-01-27 16:25:00|1848.56|1848.06|1848.26|1847.76|1849.21|1848.71|1848.07|1847.56|1214
1611765000000|2021-01-27 16:30:00|1848.24|1847.74|1847.97|1847.47|1849|1848.44|1847.52|1847.02|1216
1611765300000|2021-01-27 16:35:00|1847.96|1847.46|1848.31|1847.81|1848.74|1848.24|1847.72|1847.22|1087
1611765600000|2021-01-27 16:40:00|1848.3|1847.8|1848.46|1847.96|1848.74|1848.24|1847.64|1847.14|1039
1611765900000|2021-01-27 16:45:00|1848.45|1847.95|1847.87|1847.37|1849.07|1848.57|1847.75|1847.17|1101
1611766200000|2021-01-27 16:50:00|1847.88|1847.38|1846.76|1846.26|1848.08|1847.58|1846.73|1846.23|1112
1611766500000|2021-01-27 16:55:00|1846.72|1846.22|1845.59|1845.09|1847.07|1846.44|1845.51|1845|1023
1611766800000|2021-01-27 17:00:00|1845.6|1845.1|1844.52|1844.02|1845.82|1845.32|1844.13|1843.63|1004
1611767100000|2021-01-27 17:05:00|1844.51|1844.01|1845.22|1844.72|1845.66|1845.16|1844.49|1843.99|991
1611767400000|2021-01-27 17:10:00|1845.23|1844.73|1846.89|1846.39|1847|1846.5|1845.1|1844.6|1040
1611767700000|2021-01-27 17:15:00|1846.88|1846.38|1844.27|1843.77|1846.92|1846.42|1844.24|1843.74|1021
1611768000000|2021-01-27 17:20:00|1844.28|1843.78|1845.15|1844.65|1845.47|1844.96|1844.28|1843.78|893
1611768300000|2021-01-27 17:25:00|1845.13|1844.63|1844.75|1844.25|1845.42|1844.92|1844.62|1844.12|860
1611768600000|2021-01-27 17:30:00|1844.79|1844.29|1844.8|1844.3|1845.25|1844.75|1843.6|1843.1|948
1611768900000|2021-01-27 17:35:00|1844.69|1844.19|1845.07|1844.57|1845.22|1844.72|1843.97|1843.47|1028
1611769200000|2021-01-27 17:40:00|1845.08|1844.58|1846.26|1845.76|1846.71|1846.21|1845|1844.5|1100
1611769500000|2021-01-27 17:45:00|1846.25|1845.75|1845.68|1845.18|1846.46|1845.96|1845.58|1845.08|1014
1611769800000|2021-01-27 17:50:00|1845.67|1845.17|1845.38|1844.88|1845.95|1845.45|1844.7|1844.2|928
1611770100000|2021-01-27 17:55:00|1845.43|1844.93|1845.84|1845.34|1846.29|1845.79|1845.2|1844.7|797
1611770400000|2021-01-27 18:00:00|1845.83|1845.33|1845.63|1845.13|1846.3|1845.8|1845.29|1844.79|796
1611770700000|2021-01-27 18:05:00|1845.62|1845.12|1845.43|1844.93|1845.73|1845.23|1844.82|1844.32|743
1611771000000|2021-01-27 18:10:00|1845.44|1844.94|1844.71|1844.21|1845.44|1844.94|1844.49|1843.99|708
1611771300000|2021-01-27 18:15:00|1844.68|1844.18|1844.92|1844.42|1845.15|1844.61|1844.44|1843.94|645
1611771600000|2021-01-27 18:20:00|1844.93|1844.43|1844.69|1844.19|1845.21|1844.71|1844.38|1843.88|832
1611771900000|2021-01-27 18:25:00|1844.73|1844.23|1846.54|1846.04|1847.14|1846.64|1844.68|1844.18|956
1611772200000|2021-01-27 18:30:00|1846.55|1846.05|1847.12|1846.62|1847.81|1847.31|1846.54|1846.04|601
1611772500000|2021-01-27 18:35:00|1847.11|1846.61|1846.32|1845.82|1847.44|1846.94|1846.14|1845.64|685
1611772800000|2021-01-27 18:40:00|1846.33|1845.83|1845.65|1845.15|1846.68|1846.18|1845.56|1845.01|604
1611773100000|2021-01-27 18:45:00|1845.64|1845.14|1845.18|1844.68|1845.85|1845.35|1845.13|1844.63|426
1611773400000|2021-01-27 18:50:00|1845.17|1844.67|1846.34|1845.84|1846.53|1846.03|1845.16|1844.6|553
1611773700000|2021-01-27 18:55:00|1846.36|1845.86|1847.51|1844.65|1847.58|1845.86|1845.71|1844.46|733
1611774000000|2021-01-27 19:00:00|1847.82|1844.33|1845.39|1844.59|1849.48|1848.68|1844.79|1843.99|1490
1611774300000|2021-01-27 19:05:00|1845.33|1844.53|1846.49|1845.69|1846.64|1845.89|1844.54|1843.74|1113
1611774600000|2021-01-27 19:10:00|1846.48|1845.68|1846.28|1845.78|1847.89|1847.09|1846.12|1845.36|1011
1611774900000|2021-01-27 19:15:00|1846.34|1845.84|1844.88|1844.38|1846.81|1846.13|1844.76|1844.24|1089
1611775200000|2021-01-27 19:20:00|1844.92|1844.42|1844.71|1843.91|1845.39|1844.73|1844.12|1843.49|1158
1611775500000|2021-01-27 19:25:00|1844.7|1843.9|1844.34|1843.84|1845.13|1844.54|1844.08|1843.46|1190
1611775800000|2021-01-27 19:30:00|1844.32|1843.82|1843.82|1843.32|1844.8|1844.24|1843.22|1842.61|1365
1611776100000|2021-01-27 19:35:00|1843.85|1843.35|1844.49|1843.99|1844.82|1844.22|1842.53|1842|1261
1611776400000|2021-01-27 19:40:00|1844.47|1843.97|1845.86|1845.06|1847.2|1846.63|1843.97|1843.33|1385
1611776700000|2021-01-27 19:45:00|1845.73|1845.23|1846.71|1846.21|1846.81|1846.31|1844.59|1843.99|1370
1611777000000|2021-01-27 19:50:00|1846.74|1846.24|1841.87|1841.37|1847.24|1846.59|1841.63|1841.11|1538
1611777300000|2021-01-27 19:55:00|1841.86|1841.36|1841.89|1841.39|1843.07|1842.46|1841|1840.32|1627
1611777600000|2021-01-27 20:00:00|1841.98|1841.48|1841.77|1841.27|1842.45|1841.81|1840.79|1840.14|1457
1611777900000|2021-01-27 20:05:00|1841.78|1841.28|1841.37|1840.87|1841.98|1841.34|1840.88|1840.33|1439
1611778200000|2021-01-27 20:10:00|1841.29|1840.79|1842.49|1841.69|1842.52|1841.9|1841|1840.43|1442
1611778500000|2021-01-27 20:15:00|1842.44|1841.64|1841.69|1840.89|1843.05|1842.44|1841.51|1840.89|1347
1611778800000|2021-01-27 20:20:00|1841.55|1841.05|1841.29|1840.79|1842.16|1841.52|1840.24|1839.74|1257
1611779100000|2021-01-27 20:25:00|1841.35|1840.85|1841.51|1841.01|1843.01|1842.48|1840.41|1839.84|1399
1611779400000|2021-01-27 20:30:00|1841.52|1841.02|1840.34|1839.84|1841.78|1841.28|1840.33|1839.82|1187
1611779700000|2021-01-27 20:35:00|1840.33|1839.83|1840.29|1839.79|1841.12|1840.49|1839.58|1838.93|1196
1611780000000|2021-01-27 20:40:00|1840.26|1839.76|1841.38|1840.88|1841.55|1841.04|1839.5|1839|1280
1611780300000|2021-01-27 20:45:00|1841.32|1840.82|1844.27|1843.47|1845.53|1845.03|1841.14|1840.64|1137
1611780600000|2021-01-27 20:50:00|1844.11|1843.61|1842.81|1842.31|1844.42|1843.88|1842.65|1842.15|1144
1611780900000|2021-01-27 20:55:00|1842.82|1842.32|1841.06|1840.56|1843.4|1842.9|1840.95|1840.4|1301
1611781200000|2021-01-27 21:00:00|1841.09|1840.59|1841.87|1841.37|1842.52|1841.94|1840.26|1839.76|807
1611781500000|2021-01-27 21:05:00|1841.89|1841.39|1841.72|1841.22|1842.63|1842.07|1841.53|1840.96|553
1611781800000|2021-01-27 21:10:00|1841.71|1841.21|1841.53|1840.73|1841.99|1841.42|1840.71|1840.03|594
1611782100000|2021-01-27 21:15:00|1841.55|1840.75|1841.74|1841.24|1842.31|1841.67|1841.53|1840.75|273
1611782400000|2021-01-27 21:20:00|1841.71|1841.21|1842.49|1841.69|1842.53|1841.91|1841.35|1840.71|254
1611782700000|2021-01-27 21:25:00|1842.5|1841.7|1842.65|1841.85|1842.73|1842.01|1842.21|1841.61|212
1611783000000|2021-01-27 21:30:00|1842.51|1842.01|1842.49|1841.69|1843.32|1842.65|1842.33|1841.65|430
1611783300000|2021-01-27 21:35:00|1842.46|1841.66|1843.22|1842.42|1843.27|1842.62|1842.43|1841.66|258
1611783600000|2021-01-27 21:40:00|1843.21|1842.41|1844.56|1843.76|1844.89|1844.23|1842.81|1842.21|327
1611783900000|2021-01-27 21:45:00|1844.59|1843.79|1844.88|1844.08|1844.99|1844.34|1843.93|1843.2|326
1611784200000|2021-01-27 21:50:00|1844.82|1844.02|1844.42|1843.62|1845.31|1844.64|1844.02|1843.22|388
1611784500000|2021-01-27 21:55:00|1844.48|1843.68|1844.64|1843.84|1845.99|1844.39|1843.39|1841.91|430
1611788400000|2021-01-27 23:00:00|1844.79|1843.99|1843.26|1842.46|1845.52|1844.72|1843.26|1842.46|539
1611788700000|2021-01-27 23:05:00|1843.19|1842.39|1843.47|1842.67|1843.87|1843.07|1843.07|1842.27|398
1611789000000|2021-01-27 23:10:00|1843.51|1842.71|1843.21|1842.41|1843.79|1842.99|1842.97|1842.17|245
1611789300000|2021-01-27 23:15:00|1843.19|1842.39|1842.58|1841.78|1843.34|1842.66|1842.39|1841.72|326
1611789600000|2021-01-27 23:20:00|1842.57|1841.77|1842.62|1842.12|1843.09|1842.47|1842.17|1841.52|444
1611789900000|2021-01-27 23:25:00|1842.76|1841.96|1842.79|1842.29|1843.39|1842.83|1842.57|1841.85|296
1611790200000|2021-01-27 23:30:00|1842.91|1842.11|1841.88|1841.38|1843.18|1842.57|1841.82|1841.24|313
1611790500000|2021-01-27 23:35:00|1841.89|1841.39|1840.12|1839.62|1841.89|1841.39|1839.41|1838.88|458
1611790800000|2021-01-27 23:40:00|1840.09|1839.59|1840.48|1839.68|1840.75|1840.12|1839.36|1838.78|622
1611791100000|2021-01-27 23:45:00|1840.34|1839.84|1840.26|1839.76|1841.54|1840.89|1839.8|1839.25|575
1611791400000|2021-01-27 23:50:00|1840.39|1839.59|1840.37|1839.87|1841.5|1840.9|1840.03|1839.52|541
1611791700000|2021-01-27 23:55:00|1840.36|1839.86|1840.27|1839.77|1840.5|1840|1839.81|1839.26|425
1611792000000|2021-01-28 00:00:00|1840.28|1839.78|1839.51|1839.01|1840.71|1840.21|1839.32|1838.7|797
1611792300000|2021-01-28 00:05:00|1839.49|1838.99|1838.82|1838.32|1840.12|1839.51|1838.43|1837.89|757
1611792600000|2021-01-28 00:10:00|1838.81|1838.31|1838.25|1837.75|1839.59|1838.96|1837.05|1836.48|840
1611792900000|2021-01-28 00:15:00|1838.28|1837.78|1838.47|1837.97|1839.39|1838.88|1837.96|1837.35|721
1611793200000|2021-01-28 00:20:00|1838.4|1837.9|1839.37|1838.87|1839.79|1839.16|1838.31|1837.78|650
1611793500000|2021-01-28 00:25:00|1839.35|1838.85|1838.57|1838.07|1840.27|1839.67|1838.46|1837.88|751
1611793800000|2021-01-28 00:30:00|1838.52|1838.02|1839.79|1839.29|1840.01|1839.46|1837.84|1837.34|796
1611794100000|2021-01-28 00:35:00|1839.77|1839.27|1840.89|1840.39|1840.91|1840.41|1839.32|1838.73|751
1611794400000|2021-01-28 00:40:00|1840.92|1840.42|1839.98|1839.48|1840.92|1840.42|1839.37|1838.74|626
1611794700000|2021-01-28 00:45:00|1839.97|1839.47|1838.82|1838.32|1839.98|1839.48|1838.57|1838.05|653
1611795000000|2021-01-28 00:50:00|1838.86|1838.36|1839.79|1839.29|1840.82|1840.32|1838.76|1838.26|892
1611795300000|2021-01-28 00:55:00|1839.69|1839.19|1840.29|1839.79|1840.78|1840.25|1839.55|1838.9|623
1611795600000|2021-01-28 01:00:00|1840.44|1839.64|1840.48|1839.98|1840.71|1840.19|1839.29|1838.63|1163
1611795900000|2021-01-28 01:05:00|1840.41|1839.91|1838.42|1837.92|1840.87|1840.37|1838.2|1837.7|1004
1611796200000|2021-01-28 01:10:00|1838.43|1837.93|1837.83|1837.33|1839.23|1838.73|1837.68|1837.18|969
1611796500000|2021-01-28 01:15:00|1837.82|1837.32|1837.86|1837.36|1838.56|1838.06|1837.14|1836.64|896
1611796800000|2021-01-28 01:20:00|1837.87|1837.37|1837.63|1837.13|1838.57|1838.07|1836.93|1836.43|978
1611797100000|2021-01-28 01:25:00|1837.62|1837.12|1837.02|1836.52|1837.93|1837.43|1836.14|1835.64|763
1611797400000|2021-01-28 01:30:00|1836.92|1836.42|1835.41|1834.91|1836.92|1836.42|1835.2|1834.7|994
1611797700000|2021-01-28 01:35:00|1835.43|1834.93|1834.99|1834.49|1836.4|1835.9|1834.38|1833.88|967
1611798000000|2021-01-28 01:40:00|1835.06|1834.56|1837.07|1836.57|1837.12|1836.62|1834.9|1834.4|909
1611798300000|2021-01-28 01:45:00|1837.11|1836.61|1837.73|1837.23|1837.99|1837.49|1836.29|1835.79|925
1611798600000|2021-01-28 01:50:00|1837.95|1837.15|1836.36|1835.86|1838.47|1837.97|1835.63|1835.13|890
1611798900000|2021-01-28 01:55:00|1836.35|1835.85|1836.58|1836.08|1837.62|1837.12|1836.33|1835.83|690
1611799200000|2021-01-28 02:00:00|1836.41|1835.91|1837.44|1836.94|1838.21|1837.71|1836.34|1835.84|834
1611799500000|2021-01-28 02:05:00|1837.46|1836.96|1837.72|1837.22|1838.26|1837.62|1836.88|1836.38|713
1611799800000|2021-01-28 02:10:00|1837.69|1837.19|1836.84|1836.34|1838.17|1837.67|1836.58|1836.08|792
1611800100000|2021-01-28 02:15:00|1836.87|1836.37|1837.87|1837.37|1838.26|1837.76|1836.76|1836.26|517
1611800400000|2021-01-28 02:20:00|1837.88|1837.38|1838.26|1837.76|1839.45|1838.95|1837.71|1837.21|668
1611800700000|2021-01-28 02:25:00|1838.24|1837.74|1837.27|1836.77|1838.39|1837.89|1837.17|1836.67|635
1611801000000|2021-01-28 02:30:00|1837.19|1836.69|1838.73|1838.23|1838.94|1838.44|1836.54|1836.04|766
1611801300000|2021-01-28 02:35:00|1838.77|1838.27|1837.78|1837.28|1839.34|1838.84|1837.71|1837.21|757
1611801600000|2021-01-28 02:40:00|1837.74|1837.24|1837.26|1836.76|1838.07|1837.57|1837.02|1836.52|599
1611801900000|2021-01-28 02:45:00|1837.27|1836.77|1836.5|1836|1837.62|1837.12|1835.83|1835.33|873
1611802200000|2021-01-28 02:50:00|1836.49|1835.99|1836.61|1836.11|1837.08|1836.58|1835.67|1835.17|806
1611802500000|2021-01-28 02:55:00|1836.56|1836.06|1837.94|1837.44|1838.19|1837.69|1836.47|1835.97|758
1611802800000|2021-01-28 03:00:00|1837.95|1837.45|1837.57|1837.07|1837.98|1837.48|1836.9|1836.4|633
1611803100000|2021-01-28 03:05:00|1837.54|1837.04|1837.87|1837.37|1838.29|1837.79|1837.19|1836.69|638
1611803400000|2021-01-28 03:10:00|1837.81|1837.31|1837.68|1837.18|1838.28|1837.78|1837.3|1836.8|669
1611803700000|2021-01-28 03:15:00|1837.67|1837.17|1837.76|1837.26|1838.06|1837.56|1836.98|1836.48|623
1611804000000|2021-01-28 03:20:00|1837.78|1837.28|1837.36|1836.86|1838.53|1838.03|1837.08|1836.58|729
1611804300000|2021-01-28 03:25:00|1837.37|1836.87|1837.28|1836.78|1837.78|1837.28|1836.67|1836.17|679
1611804600000|2021-01-28 03:30:00|1837.29|1836.79|1837.42|1836.92|1838.09|1837.59|1837.24|1836.54|540
1611804900000|2021-01-28 03:35:00|1837.43|1836.93|1837.37|1836.87|1837.84|1837.34|1837.14|1836.64|534
1611805200000|2021-01-28 03:40:00|1837.38|1836.88|1837.78|1837.28|1837.9|1837.4|1837.32|1836.82|541
1611805500000|2021-01-28 03:45:00|1837.77|1837.27|1837.52|1837.02|1837.88|1837.38|1837.2|1836.7|521
1611805800000|2021-01-28 03:50:00|1837.47|1836.97|1837.74|1837.24|1837.75|1837.25|1837.34|1836.84|446
1611806100000|2021-01-28 03:55:00|1837.73|1837.23|1838.25|1837.75|1838.42|1837.92|1837.61|1837.11|471
1611806400000|2021-01-28 04:00:00|1838.26|1837.76|1838.55|1838.05|1838.6|1838.1|1838.02|1837.52|511
1611806700000|2021-01-28 04:05:00|1838.56|1838.06|1837.7|1837.2|1838.69|1838.19|1837.7|1837.2|446
1611807000000|2021-01-28 04:10:00|1837.72|1837.22|1837.93|1837.43|1838.02|1837.52|1837.45|1836.95|385
1611807300000|2021-01-28 04:15:00|1837.96|1837.46|1838.19|1837.69|1838.47|1837.97|1837.83|1837.33|409
1611807600000|2021-01-28 04:20:00|1838.18|1837.68|1838.58|1838.08|1838.81|1838.31|1837.76|1837.17|321
1611807900000|2021-01-28 04:25:00|1838.52|1838.02|1838.96|1838.46|1839.05|1838.55|1837.92|1837.42|455
1611808200000|2021-01-28 04:30:00|1838.97|1838.47|1838.57|1838.07|1839.13|1838.63|1838.32|1837.82|459
1611808500000|2021-01-28 04:35:00|1838.59|1838.09|1838.14|1837.64|1838.59|1838.09|1838.06|1837.56|387
1611808800000|2021-01-28 04:40:00|1838.16|1837.66|1838.33|1837.83|1838.67|1838.17|1838.09|1837.59|325
1611809100000|2021-01-28 04:45:00|1838.36|1837.86|1837.67|1837.17|1838.66|1838.16|1837.65|1837.15|458
1611809400000|2021-01-28 04:50:00|1837.68|1837.18|1838.38|1837.88|1838.49|1837.99|1837.49|1836.99|399
1611809700000|2021-01-28 04:55:00|1838.37|1837.87|1837.49|1836.99|1838.52|1838.02|1837.42|1836.92|416
1611810000000|2021-01-28 05:00:00|1837.5|1837|1838.09|1837.59|1838.09|1837.59|1837.1|1836.6|512
1611810300000|2021-01-28 05:05:00|1838.1|1837.6|1838.32|1837.82|1838.55|1838.05|1837.95|1837.45|431
1611810600000|2021-01-28 05:10:00|1838.31|1837.81|1838.48|1837.98|1838.49|1837.99|1838.11|1837.61|370
1611810900000|2021-01-28 05:15:00|1838.47|1837.97|1838.9|1838.4|1838.93|1838.43|1838.26|1837.76|403
1611811200000|2021-01-28 05:20:00|1838.89|1838.39|1837.97|1837.47|1839.15|1838.54|1837.84|1837.34|445
1611811500000|2021-01-28 05:25:00|1837.98|1837.48|1838.63|1838.13|1839.2|1838.7|1837.97|1837.47|549
1611811800000|2021-01-28 05:30:00|1838.61|1838.11|1838.38|1837.88|1839.14|1838.64|1838.06|1837.49|697
1611812100000|2021-01-28 05:35:00|1838.36|1837.86|1839.23|1838.73|1839.66|1839.16|1838.27|1837.77|613
1611812400000|2021-01-28 05:40:00|1839.24|1838.74|1838.6|1838.1|1839.64|1839.06|1838.53|1838.03|567
1611812700000|2021-01-28 05:45:00|1838.62|1838.12|1837.81|1837.31|1838.62|1838.12|1837.6|1837.1|575
1611813000000|2021-01-28 05:50:00|1837.8|1837.3|1837.41|1836.91|1837.8|1837.3|1836.73|1836.23|874
1611813300000|2021-01-28 05:55:00|1837.39|1836.89|1837.3|1836.8|1837.73|1837.23|1837.18|1836.68|706
1611813600000|2021-01-28 06:00:00|1837.29|1836.79|1836.35|1835.85|1837.29|1836.79|1835.78|1835.28|818
1611813900000|2021-01-28 06:05:00|1836.33|1835.83|1836.31|1835.81|1836.82|1836.32|1835.82|1835.32|756
1611814200000|2021-01-28 06:10:00|1836.3|1835.8|1835.52|1835.02|1836.61|1836.11|1835.45|1834.95|687
1611814500000|2021-01-28 06:15:00|1835.54|1835.04|1836.12|1835.62|1836.64|1836.14|1835.53|1835.03|667
1611814800000|2021-01-28 06:20:00|1836.08|1835.58|1836.92|1836.42|1837.1|1836.53|1835.99|1835.49|582
1611815100000|2021-01-28 06:25:00|1836.91|1836.41|1837.3|1836.8|1837.35|1836.85|1836.42|1835.9|570
1611815400000|2021-01-28 06:30:00|1837.27|1836.77|1837.45|1836.95|1837.58|1837.08|1836.81|1836.31|651
1611815700000|2021-01-28 06:35:00|1837.46|1836.96|1837.16|1836.66|1837.86|1837.36|1837.13|1836.63|534
1611816000000|2021-01-28 06:40:00|1837.17|1836.67|1838.34|1837.84|1838.37|1837.87|1837.17|1836.67|501
1611816300000|2021-01-28 06:45:00|1838.33|1837.83|1838.13|1837.63|1838.34|1837.84|1837.88|1837.38|487
1611816600000|2021-01-28 06:50:00|1838.14|1837.64|1837.05|1836.55|1838.21|1837.71|1836.96|1836.46|633
1611816900000|2021-01-28 06:55:00|1837.06|1836.56|1837.58|1837.08|1838.32|1837.82|1837.05|1836.55|568
1611817200000|2021-01-28 07:00:00|1837.74|1836.94|1835.99|1835.49|1837.74|1837.17|1835.88|1835.33|747
1611817500000|2021-01-28 07:05:00|1835.98|1835.48|1835.36|1834.86|1836.8|1836.18|1834.98|1834.38|950
1611817800000|2021-01-28 07:10:00|1835.35|1834.85|1837.25|1836.75|1837.61|1837.11|1835.25|1834.62|931
1611818100000|2021-01-28 07:15:00|1837.23|1836.73|1837.08|1836.58|1837.83|1837.29|1836.74|1836.13|883
1611818400000|2021-01-28 07:20:00|1837.05|1836.55|1835.99|1835.49|1837.05|1836.55|1835.28|1834.68|885
1611818700000|2021-01-28 07:25:00|1835.95|1835.45|1835.78|1835.28|1837.06|1836.56|1835.08|1834.55|983
1611819000000|2021-01-28 07:30:00|1835.76|1835.26|1835.07|1834.57|1836.69|1836.19|1834.92|1834.42|924
1611819300000|2021-01-28 07:35:00|1835.04|1834.54|1836.17|1835.67|1836.36|1835.86|1834.47|1833.97|1004
1611819600000|2021-01-28 07:40:00|1836.18|1835.68|1835.01|1834.51|1836.19|1835.69|1834.9|1834.4|734
1611819900000|2021-01-28 07:45:00|1834.99|1834.49|1835.77|1835.27|1836.36|1835.86|1834.95|1834.45|957
1611820200000|2021-01-28 07:50:00|1835.76|1835.26|1836.69|1836.19|1836.76|1836.26|1835.57|1835.07|961
1611820500000|2021-01-28 07:55:00|1836.63|1836.13|1836.55|1836.05|1837.14|1836.64|1836.17|1835.67|933
1611820800000|2021-01-28 08:00:00|1836.74|1836.24|1835.95|1835.45|1836.74|1836.24|1834.85|1834.22|1331
1611821100000|2021-01-28 08:05:00|1835.94|1835.44|1840|1839.5|1840.15|1839.59|1835.63|1835.13|1107
1611821400000|2021-01-28 08:10:00|1839.97|1839.47|1841.03|1840.53|1841.21|1840.58|1839.21|1838.58|1299
1611821700000|2021-01-28 08:15:00|1841.21|1840.41|1839.85|1839.35|1842.08|1841.5|1839.77|1839.27|1206
1611822000000|2021-01-28 08:20:00|1839.86|1839.36|1839.64|1839.14|1841.52|1840.92|1839.53|1839.03|1156
1611822300000|2021-01-28 08:25:00|1839.63|1839.13|1839.32|1838.82|1840.19|1839.6|1838.82|1838.29|1070
1611822600000|2021-01-28 08:30:00|1839.29|1838.79|1838.82|1838.32|1839.55|1839.01|1838.75|1838.25|867
1611822900000|2021-01-28 08:35:00|1838.84|1838.34|1838.68|1838.18|1839.58|1839.05|1838.42|1837.87|928
1611823200000|2021-01-28 08:40:00|1838.67|1838.17|1838.4|1837.9|1838.74|1838.24|1837.63|1837.11|926
1611823500000|2021-01-28 08:45:00|1838.39|1837.89|1838.65|1838.15|1839.38|1838.88|1837.68|1837.18|935
1611823800000|2021-01-28 08:50:00|1838.64|1838.14|1839.31|1838.81|1839.62|1839.12|1838.49|1837.99|920
1611824100000|2021-01-28 08:55:00|1839.34|1838.84|1838.56|1838.06|1839.36|1838.86|1838.06|1837.56|970
1611824400000|2021-01-28 09:00:00|1838.55|1838.05|1840.77|1840.27|1840.85|1840.32|1838.4|1837.9|1082
1611824700000|2021-01-28 09:05:00|1840.76|1840.26|1839.76|1839.26|1841.88|1841.38|1839.52|1838.93|1071
1611825000000|2021-01-28 09:10:00|1839.75|1839.25|1840.52|1840.02|1840.56|1840.06|1839.62|1839.09|1004
1611825300000|2021-01-28 09:15:00|1840.38|1839.88|1839.77|1839.27|1841.55|1841.05|1839.7|1839.07|1031
1611825600000|2021-01-28 09:20:00|1839.73|1839.23|1839.45|1838.95|1840.08|1839.58|1838.98|1838.48|912
1611825900000|2021-01-28 09:25:00|1839.48|1838.98|1840.67|1840.17|1841.54|1841.04|1839.44|1838.94|1079
1611826200000|2021-01-28 09:30:00|1840.68|1840.18|1841.38|1840.88|1841.51|1840.9|1840.03|1839.5|934
1611826500000|2021-01-28 09:35:00|1841.39|1840.89|1839.91|1839.41|1841.77|1841.14|1839.83|1839.27|954
1611826800000|2021-01-28 09:40:00|1839.9|1839.4|1839.33|1838.83|1841.04|1840.54|1839.24|1838.66|1059
1611827100000|2021-01-28 09:45:00|1839.27|1838.77|1840.53|1840.03|1840.8|1840.24|1839.06|1838.56|874
1611827400000|2021-01-28 09:50:00|1840.51|1840.01|1840.94|1840.44|1841.1|1840.57|1840.19|1839.69|1096
1611827700000|2021-01-28 09:55:00|1840.96|1840.46|1841.27|1840.77|1841.44|1840.94|1840.55|1840.03|849
1611828000000|2021-01-28 10:00:00|1841.23|1840.73|1841.3|1840.8|1841.55|1841.05|1840.51|1840.01|862
1611828300000|2021-01-28 10:05:00|1841.23|1840.73|1842.38|1841.88|1842.41|1841.91|1840.9|1840.37|963
1611828600000|2021-01-28 10:10:00|1842.4|1841.9|1842.47|1841.97|1843.14|1842.64|1842.37|1841.82|863
1611828900000|2021-01-28 10:15:00|1842.45|1841.95|1843.27|1842.77|1843.45|1842.95|1842.13|1841.63|808
1611829200000|2021-01-28 10:20:00|1843.28|1842.78|1842.91|1842.41|1843.49|1842.99|1842.55|1842.05|677
1611829500000|2021-01-28 10:25:00|1842.94|1842.44|1842|1841.5|1843.71|1843.21|1841.93|1841.43|928
1611829800000|2021-01-28 10:30:00|1842.01|1841.51|1841.55|1841.05|1842.06|1841.56|1839.88|1839.38|1003
1611830100000|2021-01-28 10:35:00|1841.56|1841.06|1841.97|1841.47|1842.36|1841.86|1840.95|1840.37|857
1611830400000|2021-01-28 10:40:00|1842.06|1841.26|1841.45|1840.95|1842.27|1841.74|1841.44|1840.94|856
1611830700000|2021-01-28 10:45:00|1841.39|1840.89|1841.92|1841.42|1842.58|1842.07|1841.37|1840.87|846
1611831000000|2021-01-28 10:50:00|1841.93|1841.43|1842.1|1841.6|1842.7|1842.2|1841.83|1841.26|872
1611831300000|2021-01-28 10:55:00|1842.12|1841.62|1842.03|1841.53|1843.03|1842.52|1842.01|1841.51|689
1611831600000|2021-01-28 11:00:00|1841.94|1841.44|1842.7|1842.2|1843.46|1842.96|1841.92|1841.42|928
1611831900000|2021-01-28 11:05:00|1842.69|1842.19|1843.91|1843.41|1843.96|1843.46|1842.2|1841.58|925
1611832200000|2021-01-28 11:10:00|1843.87|1843.37|1843.03|1842.53|1844.06|1843.42|1842.58|1842.08|789
1611832500000|2021-01-28 11:15:00|1843.01|1842.51|1842.52|1842.02|1843.44|1842.84|1841.8|1841.23|917
1611832800000|2021-01-28 11:20:00|1842.53|1842.03|1841|1840.5|1842.79|1842.29|1840.79|1840.17|861
1611833100000|2021-01-28 11:25:00|1840.99|1840.49|1840.84|1840.34|1841.11|1840.57|1840.16|1839.66|800
1611833400000|2021-01-28 11:30:00|1840.88|1840.38|1840.48|1839.98|1841.23|1840.64|1839.97|1839.47|900
1611833700000|2021-01-28 11:35:00|1840.54|1840.04|1841.44|1840.94|1841.57|1841.02|1840|1839.5|821
1611834000000|2021-01-28 11:40:00|1841.42|1840.92|1841.35|1840.85|1841.74|1841.24|1840.76|1840.25|799
1611834300000|2021-01-28 11:45:00|1841.34|1840.84|1841.04|1840.54|1841.73|1841.23|1840.66|1840.16|802
1611834600000|2021-01-28 11:50:00|1841.03|1840.53|1840.21|1839.71|1841.25|1840.75|1840.1|1839.6|761
1611834900000|2021-01-28 11:55:00|1840.22|1839.72|1840.98|1840.48|1841.94|1841.44|1840.01|1839.51|1018
1611835200000|2021-01-28 12:00:00|1840.96|1840.46|1840.34|1839.84|1841.03|1840.53|1839.1|1838.5|1235
1611835500000|2021-01-28 12:05:00|1840.35|1839.85|1840.95|1840.45|1841.47|1840.97|1840.13|1839.63|844
1611835800000|2021-01-28 12:10:00|1840.97|1840.47|1841.01|1840.51|1841.54|1841.04|1840.79|1840.24|806
1611836100000|2021-01-28 12:15:00|1841.02|1840.52|1841.9|1841.4|1842.06|1841.49|1840.76|1840.26|824
1611836400000|2021-01-28 12:20:00|1841.88|1841.38|1840.04|1839.54|1841.89|1841.39|1840|1839.5|796
1611836700000|2021-01-28 12:25:00|1840.11|1839.61|1840.44|1839.94|1840.94|1840.44|1840.1|1839.6|664
1611837000000|2021-01-28 12:30:00|1840.45|1839.95|1839.66|1839.16|1840.94|1840.43|1839.42|1838.92|924
1611837300000|2021-01-28 12:35:00|1839.67|1839.17|1840.02|1839.52|1840.45|1839.95|1839.65|1839.15|821
1611837600000|2021-01-28 12:40:00|1840.04|1839.54|1841.39|1840.89|1841.44|1840.94|1839.79|1839.29|818
1611837900000|2021-01-28 12:45:00|1841.41|1840.91|1841.19|1840.69|1841.67|1841.17|1840.75|1840.25|802
1611838200000|2021-01-28 12:50:00|1841.2|1840.7|1842.04|1841.54|1842.76|1842.26|1841.05|1840.53|973
1611838500000|2021-01-28 12:55:00|1842.02|1841.52|1840.75|1840.25|1842.6|1842.1|1840.42|1839.92|907
1611838800000|2021-01-28 13:00:00|1840.76|1840.26|1839.83|1839.33|1841.58|1841.08|1839.61|1839.11|1290
1611839100000|2021-01-28 13:05:00|1839.86|1839.36|1841.44|1840.94|1841.82|1841.32|1838.33|1837.83|1394
1611839400000|2021-01-28 13:10:00|1841.35|1840.85|1840.63|1840.13|1842.8|1842.19|1840.23|1839.73|1282
1611839700000|2021-01-28 13:15:00|1840.62|1840.12|1839.75|1839.25|1840.63|1840.13|1838.64|1838.03|1183
1611840000000|2021-01-28 13:20:00|1839.7|1839.2|1839.26|1838.76|1840.01|1839.5|1838.66|1838.16|1118
1611840300000|2021-01-28 13:25:00|1839.3|1838.8|1839.69|1838.89|1840.15|1839.54|1838.67|1838.17|864
1611840600000|2021-01-28 13:30:00|1839.68|1838.88|1839.51|1839.01|1840.26|1839.7|1837.92|1837.41|1384
1611840900000|2021-01-28 13:35:00|1839.54|1839.04|1841.28|1840.78|1842.39|1841.89|1838.56|1838.06|1518
1611841200000|2021-01-28 13:40:00|1841.3|1840.8|1847.35|1846.85|1847.53|1847.03|1840.54|1839.97|1755
1611841500000|2021-01-28 13:45:00|1847.36|1846.86|1854|1853.5|1854.24|1853.74|1847.36|1846.86|2047
1611841800000|2021-01-28 13:50:00|1853.96|1853.46|1856.24|1855.74|1857.52|1857.02|1853.92|1853.42|1972
1611842100000|2021-01-28 13:55:00|1856.35|1855.85|1857.35|1856.85|1858.59|1857.95|1855.78|1855.28|1885
1611842400000|2021-01-28 14:00:00|1857.36|1856.86|1859.82|1859.32|1860.32|1859.82|1857.15|1856.65|1960
1611842700000|2021-01-28 14:05:00|1859.84|1859.34|1859.29|1858.79|1860.38|1859.88|1857.24|1856.65|1818
1611843000000|2021-01-28 14:10:00|1859.26|1858.76|1859.74|1859.24|1860.34|1859.79|1858.56|1858.06|1644
1611843300000|2021-01-28 14:15:00|1859.73|1859.23|1856.99|1856.49|1861.17|1860.67|1856.75|1856.18|1083
1611843600000|2021-01-28 14:20:00|1857.05|1856.55|1858.01|1857.51|1859.23|1858.73|1856.71|1856.21|1043
1611843900000|2021-01-28 14:25:00|1858|1857.5|1859.53|1859.03|1860.32|1859.71|1856.89|1856.38|1099
1611844200000|2021-01-28 14:30:00|1859.31|1858.81|1860.81|1860.31|1862.98|1862.31|1857.91|1857.35|1204
1611844500000|2021-01-28 14:35:00|1860.82|1860.32|1860.82|1860.32|1862.41|1861.91|1860.17|1859.54|1167
1611844800000|2021-01-28 14:40:00|1860.75|1860.25|1862.43|1861.93|1863.62|1863.12|1859.88|1859.38|1164
1611845100000|2021-01-28 14:45:00|1862.3|1861.8|1860.2|1859.7|1862.72|1862.22|1859.2|1858.7|1140
1611845400000|2021-01-28 14:50:00|1860.17|1859.67|1861.54|1861.04|1862.29|1861.79|1860.03|1859.52|1073
1611845700000|2021-01-28 14:55:00|1861.5|1861|1855.09|1854.29|1862.26|1861.72|1853.75|1853.25|1194
1611846000000|2021-01-28 15:00:00|1855.1|1854.3|1854.25|1853.75|1857.63|1857.09|1853.07|1852.57|1185
1611846300000|2021-01-28 15:05:00|1854.31|1853.81|1855.04|1854.54|1856.63|1856.13|1854.21|1853.61|1133
1611846600000|2021-01-28 15:10:00|1855.09|1854.59|1857.85|1857.35|1858.34|1857.82|1855.04|1854.54|1780
1611846900000|2021-01-28 15:15:00|1857.83|1857.33|1861.33|1860.83|1861.76|1861.15|1857.82|1857.32|1777
1611847200000|2021-01-28 15:20:00|1861.32|1860.82|1862.19|1861.69|1863.79|1863.22|1860.88|1860.38|1739
1611847500000|2021-01-28 15:25:00|1862.24|1861.74|1860.13|1859.63|1864.45|1863.95|1859.98|1859.41|1606
1611847800000|2021-01-28 15:30:00|1860.11|1859.61|1862.25|1861.75|1863.35|1862.85|1860.06|1859.56|1563
1611848100000|2021-01-28 15:35:00|1862.3|1861.8|1862.71|1862.21|1864.17|1863.55|1862.07|1861.48|1567
1611848400000|2021-01-28 15:40:00|1862.69|1862.19|1862.05|1861.55|1863.82|1863.32|1860.58|1860.04|1595
1611848700000|2021-01-28 15:45:00|1862.07|1861.57|1860.78|1860.28|1862.22|1861.72|1860.26|1859.74|1388
1611849000000|2021-01-28 15:50:00|1860.92|1860.12|1859.26|1858.76|1861.93|1861.4|1859.24|1858.74|1408
1611849300000|2021-01-28 15:55:00|1859.25|1858.75|1857.83|1857.33|1859.88|1859.38|1857.71|1857.21|1532
1611849600000|2021-01-28 16:00:00|1857.85|1857.35|1856.32|1855.82|1860.1|1859.6|1856.22|1855.72|1562
1611849900000|2021-01-28 16:05:00|1856.31|1855.81|1857.09|1856.59|1858.63|1857.99|1856.01|1855.51|1288
1611850200000|2021-01-28 16:10:00|1857.1|1856.6|1856.5|1856|1858.45|1857.95|1855.72|1855.22|1172
1611850500000|2021-01-28 16:15:00|1856.57|1856.07|1855.25|1854.75|1856.97|1856.47|1855.13|1854.63|1225
1611850800000|2021-01-28 16:20:00|1855.31|1854.81|1857.16|1856.66|1857.65|1857.15|1854.98|1854.48|1313
1611851100000|2021-01-28 16:25:00|1857.17|1856.67|1854.82|1854.32|1857.44|1856.94|1854.26|1853.76|1284
1611851400000|2021-01-28 16:30:00|1854.9|1854.4|1856.45|1855.95|1856.64|1856.14|1854.56|1854.06|1274
1611851700000|2021-01-28 16:35:00|1856.46|1855.96|1855.91|1855.41|1857.03|1856.53|1855.73|1855.23|1260
1611852000000|2021-01-28 16:40:00|1855.9|1855.4|1853.25|1852.75|1855.99|1855.49|1853.18|1852.68|1387
1611852300000|2021-01-28 16:45:00|1853.24|1852.74|1854.36|1853.86|1854.58|1854.08|1852.14|1851.64|1448
1611852600000|2021-01-28 16:50:00|1854.34|1853.84|1849.81|1849.31|1854.34|1853.84|1849.1|1848.5|1613
1611852900000|2021-01-28 16:55:00|1849.82|1849.32|1846.11|1845.61|1849.83|1849.33|1845.87|1845.37|1824
1611853200000|2021-01-28 17:00:00|1846.12|1845.62|1844.79|1844.29|1848.27|1847.75|1843.58|1843.08|1686
1611853500000|2021-01-28 17:05:00|1844.77|1844.27|1842.59|1842.09|1844.93|1844.43|1841.17|1840.67|1860
1611853800000|2021-01-28 17:10:00|1842.6|1842.1|1842.66|1842.16|1844.51|1844.01|1842|1841.46|1581
1611854100000|2021-01-28 17:15:00|1842.77|1842.27|1842.57|1842.07|1843.6|1843.1|1840.77|1840.27|1574
1611854400000|2021-01-28 17:20:00|1842.64|1842.14|1843.07|1842.57|1843.4|1842.76|1841.3|1840.8|1309
1611854700000|2021-01-28 17:25:00|1843.05|1842.55|1842|1841.5|1843.24|1842.74|1841.73|1841.23|1247
1611855000000|2021-01-28 17:30:00|1842.02|1841.52|1841.28|1840.78|1842.83|1842.31|1841.05|1840.5|1348
1611855300000|2021-01-28 17:35:00|1841.32|1840.82|1840.4|1839.9|1841.66|1841.16|1839.59|1839.09|1338
1611855600000|2021-01-28 17:40:00|1840.39|1839.89|1842.02|1841.52|1842.2|1841.63|1837.98|1837.46|1466
1611855900000|2021-01-28 17:45:00|1842.01|1841.51|1840.49|1839.99|1842.42|1841.92|1840.42|1839.92|1253
1611856200000|2021-01-28 17:50:00|1840.48|1839.98|1839.07|1838.57|1840.54|1840.04|1838.74|1838.24|1254
1611856500000|2021-01-28 17:55:00|1839.08|1838.58|1839.68|1839.18|1840.41|1839.91|1838.5|1838|1183
1611856800000|2021-01-28 18:00:00|1839.67|1839.17|1839.89|1839.39|1840.34|1839.84|1838.68|1838.18|1156
1611857100000|2021-01-28 18:05:00|1839.87|1839.37|1837.43|1836.93|1839.9|1839.38|1835.32|1834.62|1627
1611857400000|2021-01-28 18:10:00|1837.28|1836.78|1839.76|1839.26|1840.01|1839.44|1836.63|1836.08|1368
1611857700000|2021-01-28 18:15:00|1839.77|1839.27|1838.96|1838.46|1839.87|1839.37|1838.44|1837.94|1105
1611858000000|2021-01-28 18:20:00|1839.14|1838.34|1838.9|1838.4|1840.37|1839.87|1838.4|1837.87|1247
1611858300000|2021-01-28 18:25:00|1838.89|1838.39|1839.9|1839.4|1840.22|1839.67|1837.79|1837.28|1319
1611858600000|2021-01-28 18:30:00|1839.91|1839.41|1838.79|1838.29|1839.99|1839.49|1837.67|1837.16|998
1611858900000|2021-01-28 18:35:00|1838.86|1838.36|1841.38|1840.88|1841.51|1840.91|1838.67|1838.09|964
1611859200000|2021-01-28 18:40:00|1841.35|1840.85|1841.37|1840.87|1842.47|1841.88|1840.7|1840.2|1099
1611859500000|2021-01-28 18:45:00|1841.36|1840.86|1842|1841.5|1842.92|1842.4|1841.06|1840.45|1041
1611859800000|2021-01-28 18:50:00|1842.01|1841.51|1841.64|1841.14|1842.18|1841.68|1839.89|1839.24|1012
1611860100000|2021-01-28 18:55:00|1841.65|1841.15|1841.06|1840.56|1842.08|1841.5|1840.89|1840.23|998
1611860400000|2021-01-28 19:00:00|1841.2|1840.4|1841.53|1841.03|1842.02|1841.52|1840.56|1839.96|966
1611860700000|2021-01-28 19:05:00|1841.52|1841.02|1842.41|1841.91|1843.07|1842.56|1841.4|1840.76|926
1611861000000|2021-01-28 19:10:00|1842.38|1841.88|1843.45|1842.95|1843.99|1843.4|1841.86|1841.36|990
1611861300000|2021-01-28 19:15:00|1843.44|1842.94|1844.54|1844.04|1844.81|1844.31|1843.08|1842.5|1038
1611861600000|2021-01-28 19:20:00|1844.53|1844.03|1844.23|1843.73|1844.64|1844.14|1843.9|1843.38|1026
1611861900000|2021-01-28 19:25:00|1844.24|1843.74|1844.86|1844.36|1845.36|1844.78|1844.19|1843.69|1084
1611862200000|2021-01-28 19:30:00|1844.82|1844.32|1841.98|1841.48|1845.26|1844.76|1841.87|1841.37|1166
1611862500000|2021-01-28 19:35:00|1842.02|1841.52|1842.79|1842.29|1843.47|1842.83|1842.02|1841.52|1110
1611862800000|2021-01-28 19:40:00|1842.82|1842.32|1843.42|1842.92|1843.58|1843.08|1842.43|1841.84|993
1611863100000|2021-01-28 19:45:00|1843.45|1842.95|1843.29|1842.79|1843.93|1843.43|1843.09|1842.5|936
1611863400000|2021-01-28 19:50:00|1843.3|1842.8|1843.62|1843.12|1844.24|1843.7|1843.14|1842.6|1032
1611863700000|2021-01-28 19:55:00|1843.61|1843.11|1844.16|1843.66|1844.58|1843.94|1843.14|1842.61|1161
1611864000000|2021-01-28 20:00:00|1844.2|1843.7|1843|1842.5|1845.05|1844.55|1842.68|1842.18|1284
1611864300000|2021-01-28 20:05:00|1842.99|1842.49|1843.87|1843.37|1844.65|1844.09|1842.83|1842.32|1105
1611864600000|2021-01-28 20:10:00|1843.88|1843.38|1842.4|1841.9|1844.27|1843.72|1841.36|1840.74|1092
1611864900000|2021-01-28 20:15:00|1842.42|1841.92|1842.08|1841.28|1842.75|1842.14|1841.71|1841.16|967
1611865200000|2021-01-28 20:20:00|1841.93|1841.43|1842.06|1841.26|1842.56|1842|1841.67|1841.04|747
1611865500000|2021-01-28 20:25:00|1842.09|1841.29|1842.06|1841.56|1842.93|1842.38|1841.97|1841.29|962
1611865800000|2021-01-28 20:30:00|1842.07|1841.57|1841.36|1840.86|1842.65|1842.15|1841.18|1840.61|1048
1611866100000|2021-01-28 20:35:00|1841.37|1840.87|1843.37|1842.87|1843.82|1843.32|1841.21|1840.66|1061
1611866400000|2021-01-28 20:40:00|1843.42|1842.92|1843.3|1842.8|1844.34|1843.74|1842.45|1841.9|1113
1611866700000|2021-01-28 20:45:00|1843.31|1842.81|1842.6|1842.1|1843.68|1843.01|1842.53|1841.92|857
1611867000000|2021-01-28 20:50:00|1842.61|1842.11|1843.08|1842.28|1843.29|1842.66|1842.29|1841.73|792
1611867300000|2021-01-28 20:55:00|1843.07|1842.27|1842.46|1841.96|1843.08|1842.53|1841.78|1841.28|1127
1611867600000|2021-01-28 21:00:00|1842.3|1841.8|1841.63|1841.13|1842.32|1841.82|1840.86|1840.35|892
1611867900000|2021-01-28 21:05:00|1841.65|1841.15|1842.47|1841.67|1842.6|1841.94|1841.63|1841.07|513
1611868200000|2021-01-28 21:10:00|1842.49|1841.69|1843.25|1842.75|1843.41|1842.88|1842.3|1841.68|584
1611868500000|2021-01-28 21:15:00|1843.4|1842.6|1843.4|1842.9|1843.88|1843.24|1843.22|1842.57|462
1611868800000|2021-01-28 21:20:00|1843.41|1842.91|1843.14|1842.64|1843.58|1843.03|1842.75|1842.13|496
1611869100000|2021-01-28 21:25:00|1843.13|1842.63|1843|1842.5|1843.29|1842.67|1842.77|1842.17|374
1611869400000|2021-01-28 21:30:00|1843.02|1842.52|1842.61|1841.81|1843.1|1842.52|1842.18|1841.53|538
1611869700000|2021-01-28 21:35:00|1842.59|1842.11|1842.46|1841.66|1842.77|1842.11|1841.54|1840.98|519
1611870000000|2021-01-28 21:40:00|1842.44|1841.64|1843|1842.2|1843.01|1842.37|1841.39|1840.79|429
1611870300000|2021-01-28 21:45:00|1843.02|1842.22|1841.19|1840.39|1843.25|1842.55|1841.01|1840.28|506
1611870600000|2021-01-28 21:50:00|1841.18|1840.38|1843.06|1842.26|1843.56|1842.76|1841.18|1840.38|486
1611870900000|2021-01-28 21:55:00|1843.16|1842.36|1843.22|1842.42|1844.01|1842.74|1842.41|1841.02|611
1611874800000|2021-01-28 23:00:00|1843.38|1842.58|1843.74|1842.94|1844.22|1843.42|1842.64|1841.84|597
1611875100000|2021-01-28 23:05:00|1843.57|1842.77|1843.06|1842.26|1843.93|1842.84|1842.74|1841.87|391
1611875400000|2021-01-28 23:10:00|1843.07|1842.27|1843.32|1842.52|1843.78|1842.98|1842.95|1842.15|429
1611875700000|2021-01-28 23:15:00|1843.45|1842.65|1843.26|1842.46|1843.5|1842.7|1842.84|1842.04|486
1611876000000|2021-01-28 23:20:00|1843.28|1842.48|1842.85|1842.05|1843.82|1843.02|1841.89|1841.09|535
1611876300000|2021-01-28 23:25:00|1842.77|1841.97|1843.49|1842.69|1843.69|1842.89|1842.02|1841.25|542
1611876600000|2021-01-28 23:30:00|1843.44|1842.64|1844.72|1843.92|1844.74|1844.15|1842.99|1842.37|682
1611876900000|2021-01-28 23:35:00|1844.7|1843.9|1845.03|1844.53|1845.33|1844.74|1844.15|1843.5|590
1611877200000|2021-01-28 23:40:00|1845.05|1844.55|1844.07|1843.27|1845.05|1844.55|1843.54|1842.94|636
1611877500000|2021-01-28 23:45:00|1844.06|1843.26|1844.07|1843.27|1844.81|1844.17|1843.88|1843.22|517
1611877800000|2021-01-28 23:50:00|1844.08|1843.28|1844.01|1843.21|1844.69|1844.12|1843.67|1843.17|341
1611878100000|2021-01-28 23:55:00|1843.99|1843.19|1844.26|1843.76|1844.41|1843.78|1843.23|1842.58|461
1611878400000|2021-01-29 00:00:00|1844.2|1843.7|1845.1|1844.6|1845.8|1845.19|1844.18|1843.53|676
1611878700000|2021-01-29 00:05:00|1845.07|1844.57|1844.32|1843.52|1845.13|1844.57|1843.51|1842.88|548
1611879000000|2021-01-29 00:10:00|1844.31|1843.51|1844.44|1843.94|1844.73|1844.09|1843.71|1843.07|635
1611879300000|2021-01-29 00:15:00|1844.38|1843.88|1843.49|1842.99|1844.89|1844.29|1843.41|1842.77|673
1611879600000|2021-01-29 00:20:00|1843.48|1842.98|1843.06|1842.56|1844.03|1843.43|1842.77|1842.12|622
1611879900000|2021-01-29 00:25:00|1843.05|1842.55|1842.83|1842.33|1843.51|1842.95|1842.8|1842.13|558
1611880200000|2021-01-29 00:30:00|1842.84|1842.34|1843|1842.5|1843.44|1842.88|1842.32|1841.78|687
1611880500000|2021-01-29 00:35:00|1842.97|1842.47|1842.08|1841.58|1843.03|1842.5|1841.86|1841.23|681
1611880800000|2021-01-29 00:40:00|1842.23|1841.43|1841.65|1841.15|1842.31|1841.68|1841.24|1840.58|813
1611881100000|2021-01-29 00:45:00|1841.64|1841.14|1841.21|1840.41|1841.99|1841.48|1840.87|1840.24|705
1611881400000|2021-01-29 00:50:00|1841.2|1840.4|1840.67|1840.17|1841.2|1840.65|1840.18|1839.57|774
1611881700000|2021-01-29 00:55:00|1840.66|1840.16|1840.93|1840.43|1841.91|1841.28|1840.52|1839.9|811
1611882000000|2021-01-29 01:00:00|1841.13|1840.63|1841.45|1840.95|1842.43|1841.91|1840.5|1840|1271
1611882300000|2021-01-29 01:05:00|1841.46|1840.96|1841.75|1841.25|1842.04|1841.54|1839.88|1839.22|950
1611882600000|2021-01-29 01:10:00|1841.72|1841.22|1842.34|1841.84|1842.85|1842.24|1841.55|1840.88|971
1611882900000|2021-01-29 01:15:00|1842.43|1841.93|1842.85|1842.35|1843.21|1842.67|1842.19|1841.59|824
1611883200000|2021-01-29 01:20:00|1842.83|1842.33|1842.71|1842.21|1844.75|1844.18|1842.57|1842.06|1009
1611883500000|2021-01-29 01:25:00|1842.7|1842.2|1842.98|1842.48|1843.55|1843.01|1842.27|1841.77|728
1611883800000|2021-01-29 01:30:00|1843|1842.5|1843.21|1842.41|1844.65|1844.15|1842.67|1842.09|1025
1611884100000|2021-01-29 01:35:00|1843.22|1842.42|1843.3|1842.8|1843.83|1843.33|1842.73|1842.11|693
1611884400000|2021-01-29 01:40:00|1843.27|1842.77|1844.14|1843.64|1844.46|1843.96|1843.11|1842.47|849
1611884700000|2021-01-29 01:45:00|1844.29|1843.49|1843.68|1843.18|1844.93|1844.32|1843.67|1843.03|616
1611885000000|2021-01-29 01:50:00|1843.58|1843.08|1843.11|1842.61|1844.68|1844.09|1842.96|1842.38|685
1611885300000|2021-01-29 01:55:00|1843.12|1842.62|1843.45|1842.95|1844.21|1843.61|1842.84|1842.34|740
1611885600000|2021-01-29 02:00:00|1843.42|1842.92|1843.27|1842.47|1844.48|1843.86|1842.84|1842.34|690
1611885900000|2021-01-29 02:05:00|1843.26|1842.46|1842.65|1842.15|1843.57|1842.94|1842.4|1841.78|643
1611886200000|2021-01-29 02:10:00|1842.64|1842.14|1843.43|1842.93|1843.62|1843.02|1842.42|1841.92|496
1611886500000|2021-01-29 02:15:00|1843.44|1842.94|1842.96|1842.46|1843.65|1843.07|1842.89|1842.3|422
1611886800000|2021-01-29 02:20:00|1842.97|1842.47|1842.93|1842.43|1843.56|1843.06|1842.93|1842.43|452
1611887100000|2021-01-29 02:25:00|1843|1842.5|1843.67|1843.17|1843.81|1843.23|1842.66|1842.16|408
1611887400000|2021-01-29 02:30:00|1843.68|1843.18|1843.25|1842.75|1843.92|1843.41|1843.08|1842.58|633
1611887700000|2021-01-29 02:35:00|1843.24|1842.74|1842.7|1842.2|1843.41|1842.79|1842.44|1841.94|630
1611888000000|2021-01-29 02:40:00|1842.67|1842.17|1843.32|1842.82|1843.54|1843.03|1842.6|1842.1|577
1611888300000|2021-01-29 02:45:00|1843.31|1842.81|1843.36|1842.86|1843.55|1843.05|1842.82|1842.31|598
1611888600000|2021-01-29 02:50:00|1843.35|1842.85|1843.06|1842.56|1843.43|1842.89|1842.72|1842.22|481
1611888900000|2021-01-29 02:55:00|1843.08|1842.58|1842.58|1842.08|1843.35|1842.85|1842.29|1841.76|552
1611889200000|2021-01-29 03:00:00|1842.59|1842.09|1842.22|1841.72|1842.9|1842.4|1841.95|1841.3|625
1611889500000|2021-01-29 03:05:00|1842.19|1841.69|1843.14|1842.64|1843.47|1842.91|1842.14|1841.53|659
1611889800000|2021-01-29 03:10:00|1843.15|1842.65|1843.11|1842.61|1843.43|1842.83|1843.01|1842.4|593
1611890100000|2021-01-29 03:15:00|1843.12|1842.62|1843.57|1843.07|1843.68|1843.18|1842.78|1842.18|632
1611890400000|2021-01-29 03:20:00|1843.58|1843.08|1843.3|1842.8|1843.74|1843.16|1842.72|1842.15|624
1611890700000|2021-01-29 03:25:00|1843.47|1842.67|1843.4|1842.9|1843.74|1843.24|1843.22|1842.67|579
1611891000000|2021-01-29 03:30:00|1843.38|1842.88|1842.96|1842.46|1843.65|1843.04|1842.96|1842.46|465
1611891300000|2021-01-29 03:35:00|1843.02|1842.52|1843.04|1842.54|1843.52|1843.02|1842.77|1842.27|492
1611891600000|2021-01-29 03:40:00|1843.03|1842.53|1843.27|1842.77|1843.55|1843.05|1842.83|1842.33|425
1611891900000|2021-01-29 03:45:00|1843.28|1842.78|1842.59|1842.09|1843.55|1842.91|1842.5|1841.98|490
1611892200000|2021-01-29 03:50:00|1842.6|1842.1|1842.95|1842.45|1843.1|1842.6|1842.59|1842.09|299
1611892500000|2021-01-29 03:55:00|1842.99|1842.49|1842.32|1841.82|1842.99|1842.49|1842.31|1841.81|415
1611892800000|2021-01-29 04:00:00|1842.34|1841.84|1842.21|1841.71|1842.5|1842|1842.03|1841.53|426
1611893100000|2021-01-29 04:05:00|1842.2|1841.7|1841.81|1841.31|1842.38|1841.88|1841.62|1841.12|426
1611893400000|2021-01-29 04:10:00|1841.82|1841.32|1841.91|1841.41|1842.1|1841.6|1841.38|1840.88|564
1611893700000|2021-01-29 04:15:00|1841.92|1841.42|1842.55|1842.05|1842.85|1842.24|1841.89|1841.39|490
1611894000000|2021-01-29 04:20:00|1842.52|1842.02|1842.72|1842.22|1842.72|1842.22|1842.43|1841.84|391
1611894300000|2021-01-29 04:25:00|1842.7|1842.2|1842.45|1841.95|1842.7|1842.2|1842.08|1841.58|348
1611894600000|2021-01-29 04:30:00|1842.44|1841.94|1842.75|1842.25|1843.01|1842.42|1841.95|1841.35|484
1611894900000|2021-01-29 04:35:00|1842.77|1842.27|1842.64|1842.14|1843.08|1842.51|1842.53|1842.03|329
1611895200000|2021-01-29 04:40:00|1842.63|1842.13|1842.63|1842.13|1842.92|1842.42|1842.5|1842|360
1611895500000|2021-01-29 04:45:00|1842.6|1842.1|1842.87|1842.37|1843.1|1842.6|1842.5|1842|330
1611895800000|2021-01-29 04:50:00|1842.88|1842.38|1843.27|1842.77|1843.28|1842.78|1842.71|1842.18|360
1611896100000|2021-01-29 04:55:00|1843.26|1842.76|1843.29|1842.79|1843.76|1843.26|1843.03|1842.53|372
1611896400000|2021-01-29 05:00:00|1843.26|1842.76|1843.42|1842.92|1843.6|1843.1|1842.57|1841.96|465
1611896700000|2021-01-29 05:05:00|1843.45|1842.95|1843.43|1842.93|1843.65|1843.04|1843.24|1842.74|381
1611897000000|2021-01-29 05:10:00|1843.4|1842.9|1844.18|1843.68|1844.21|1843.71|1843.33|1842.76|404
1611897300000|2021-01-29 05:15:00|1844.17|1843.67|1845.37|1844.87|1845.58|1845.02|1843.88|1843.38|601
1611897600000|2021-01-29 05:20:00|1845.28|1844.78|1845.38|1844.88|1845.69|1845.1|1845.07|1844.51|566
1611897900000|2021-01-29 05:25:00|1845.39|1844.89|1845.35|1844.85|1846.16|1845.66|1845.33|1844.69|698
1611898200000|2021-01-29 05:30:00|1845.33|1844.83|1845.42|1844.92|1846.09|1845.59|1844.85|1844.24|916
1611898500000|2021-01-29 05:35:00|1845.46|1844.96|1846.09|1845.59|1846.22|1845.72|1845.46|1844.96|731
1611898800000|2021-01-29 05:40:00|1846.1|1845.6|1845.99|1845.49|1846.23|1845.7|1845.59|1844.94|575
1611899100000|2021-01-29 05:45:00|1846.03|1845.53|1845.65|1845.15|1846.25|1845.67|1845.31|1844.81|589
1611899400000|2021-01-29 05:50:00|1845.63|1845.13|1846.1|1845.6|1846.3|1845.8|1845.6|1845.1|515
1611899700000|2021-01-29 05:55:00|1846.12|1845.62|1846.23|1845.73|1846.61|1846.11|1846.08|1845.41|582
1611900000000|2021-01-29 06:00:00|1846.24|1845.74|1845.61|1845.11|1846.88|1846.38|1845.34|1844.73|705
1611900300000|2021-01-29 06:05:00|1845.59|1845.09|1845.51|1845.01|1845.84|1845.34|1844.49|1843.99|821
1611900600000|2021-01-29 06:10:00|1845.53|1845.03|1845.26|1844.76|1845.85|1845.35|1845.01|1844.43|653
1611900900000|2021-01-29 06:15:00|1845.28|1844.78|1846.06|1845.56|1846.21|1845.67|1844.78|1844.28|683
1611901200000|2021-01-29 06:20:00|1846.03|1845.53|1845.3|1844.8|1846.35|1845.85|1845.18|1844.68|599
1611901500000|2021-01-29 06:25:00|1845.34|1844.84|1845.43|1844.93|1846.16|1845.66|1845.34|1844.77|450
1611901800000|2021-01-29 06:30:00|1845.46|1844.96|1846.09|1845.59|1846.68|1846.12|1845.38|1844.86|653
1611902100000|2021-01-29 06:35:00|1846.24|1845.44|1846.85|1846.05|1846.85|1846.27|1845.31|1844.64|715
1611902400000|2021-01-29 06:40:00|1846.65|1846.15|1846.03|1845.53|1846.84|1846.24|1845.68|1845.18|698
1611902700000|2021-01-29 06:45:00|1846.05|1845.55|1847.99|1847.49|1848.23|1847.69|1845.97|1845.47|750
1611903000000|2021-01-29 06:50:00|1848.01|1847.51|1851.26|1850.76|1852.1|1851.54|1847.77|1847.27|1216
1611903300000|2021-01-29 06:55:00|1851.25|1850.75|1850.53|1850.03|1851.63|1851.13|1849.87|1849.26|864
1611903600000|2021-01-29 07:00:00|1850.48|1849.98|1850.78|1850.28|1851.02|1850.44|1849.74|1849.1|1134
1611903900000|2021-01-29 07:05:00|1850.88|1850.38|1849.02|1848.52|1851.1|1850.46|1848.94|1848.29|1061
1611904200000|2021-01-29 07:10:00|1849.17|1848.37|1845|1844.5|1849.38|1848.88|1843.84|1843.34|1174
1611904500000|2021-01-29 07:15:00|1845.02|1844.52|1846.25|1845.75|1847.16|1846.65|1844.86|1844.33|1103
1611904800000|2021-01-29 07:20:00|1846.26|1845.76|1845.98|1845.48|1846.56|1846.06|1845.4|1844.77|819
1611905100000|2021-01-29 07:25:00|1845.96|1845.46|1846.05|1845.55|1846.99|1846.49|1845.49|1844.83|903
1611905400000|2021-01-29 07:30:00|1846.04|1845.54|1845.01|1844.51|1846.7|1846.06|1844.68|1844.18|1086
1611905700000|2021-01-29 07:35:00|1845|1844.5|1847.4|1846.9|1847.66|1847.14|1844.98|1844.44|1091
1611906000000|2021-01-29 07:40:00|1847.41|1846.91|1846.83|1846.33|1848.17|1847.64|1846.81|1846.17|1060
1611906300000|2021-01-29 07:45:00|1846.85|1846.35|1846.21|1845.71|1846.93|1846.43|1845.53|1844.91|929
1611906600000|2021-01-29 07:50:00|1846.23|1845.73|1846.16|1845.66|1846.73|1846.23|1845.53|1844.92|996
1611906900000|2021-01-29 07:55:00|1846.2|1845.7|1845.98|1845.48|1846.43|1845.93|1845.29|1844.79|756
1611907200000|2021-01-29 08:00:00|1845.97|1845.47|1846.12|1845.62|1846.73|1846.23|1845.23|1844.73|808
1611907500000|2021-01-29 08:05:00|1846.09|1845.59|1843.9|1843.4|1846.31|1845.75|1843.88|1843.38|878
1611907800000|2021-01-29 08:10:00|1843.88|1843.38|1844.16|1843.66|1845.17|1844.63|1842.62|1842.12|870
1611908100000|2021-01-29 08:15:00|1844|1843.5|1844.56|1844.06|1845.72|1845.22|1843.23|1842.68|854
1611908400000|2021-01-29 08:20:00|1844.55|1844.05|1846.04|1845.54|1847.01|1846.38|1843.67|1843.06|827
1611908700000|2021-01-29 08:25:00|1846.02|1845.52|1845.23|1844.73|1846.26|1845.76|1844.9|1844.27|752
1611909000000|2021-01-29 08:30:00|1845.22|1844.72|1844.06|1843.56|1845.91|1845.32|1843.26|1842.66|721
1611909300000|2021-01-29 08:35:00|1844.04|1843.54|1845.19|1844.69|1845.19|1844.69|1842.96|1842.46|717
1611909600000|2021-01-29 08:40:00|1845.17|1844.67|1845.77|1845.27|1846.07|1845.46|1844.71|1844.15|746
1611909900000|2021-01-29 08:45:00|1845.79|1845.29|1844.85|1844.35|1846.38|1845.78|1844.85|1844.35|683
1611910200000|2021-01-29 08:50:00|1844.88|1844.38|1844.8|1844.3|1846.1|1845.45|1843.84|1843.19|649
1611910500000|2021-01-29 08:55:00|1844.82|1844.32|1846.27|1845.77|1847.5|1847|1844.69|1844.08|798
1611910800000|2021-01-29 09:00:00|1846.35|1845.85|1851.15|1850.65|1851.87|1851.26|1846.2|1845.67|941
1611911100000|2021-01-29 09:05:00|1851.19|1850.69|1851.98|1851.48|1854.38|1853.81|1850.61|1850.08|1070
1611911400000|2021-01-29 09:10:00|1851.92|1851.42|1852.56|1852.06|1853.57|1853.06|1851.71|1851.1|888
1611911700000|2021-01-29 09:15:00|1852.69|1851.89|1851.01|1850.51|1852.89|1852.25|1850.87|1850.37|870
1611912000000|2021-01-29 09:20:00|1850.98|1850.48|1849.44|1848.94|1851.1|1850.6|1849.18|1848.68|841
1611912300000|2021-01-29 09:25:00|1849.43|1848.93|1849.22|1848.72|1850.22|1849.72|1848.99|1848.43|824
1611912600000|2021-01-29 09:30:00|1849.2|1848.7|1851.77|1851.27|1851.78|1851.28|1848.59|1848.08|869
1611912900000|2021-01-29 09:35:00|1852.02|1851.52|1850.13|1849.63|1852.59|1852.09|1849.63|1849.08|865
1611913200000|2021-01-29 09:40:00|1850.14|1849.64|1849.94|1849.44|1850.31|1849.67|1848.74|1848.24|729
1611913500000|2021-01-29 09:45:00|1849.91|1849.41|1850|1849.5|1850.22|1849.72|1848.75|1848.15|720
1611913800000|2021-01-29 09:50:00|1850.01|1849.51|1850.33|1849.83|1852.1|1851.6|1849.88|1849.35|812
1611914100000|2021-01-29 09:55:00|1850.34|1849.84|1852.01|1851.51|1852.4|1851.9|1850.34|1849.84|721
1611914400000|2021-01-29 10:00:00|1851.91|1851.41|1850.7|1850.2|1852.31|1851.7|1850.43|1849.93|763
1611914700000|2021-01-29 10:05:00|1850.75|1850.25|1850.45|1849.95|1851.44|1850.81|1849.95|1849.45|722
1611915000000|2021-01-29 10:10:00|1850.46|1849.96|1851.97|1851.47|1852.48|1851.98|1850.45|1849.95|877
1611915300000|2021-01-29 10:15:00|1851.98|1851.48|1851.08|1850.58|1852.35|1851.8|1850.56|1850.06|973
1611915600000|2021-01-29 10:20:00|1851.09|1850.59|1852.06|1851.56|1852.32|1851.82|1850.41|1849.91|941
1611915900000|2021-01-29 10:25:00|1852.07|1851.57|1852.71|1852.21|1853.57|1852.96|1851.14|1850.55|1083
1611916200000|2021-01-29 10:30:00|1852.7|1852.2|1854.21|1853.71|1854.35|1853.83|1852.32|1851.7|1180
1611916500000|2021-01-29 10:35:00|1854.2|1853.7|1853.97|1853.47|1855.98|1855.37|1853.81|1853.17|1203
1611916800000|2021-01-29 10:40:00|1853.98|1853.48|1856.35|1855.55|1856.36|1855.83|1853.96|1853.46|1057
1611917100000|2021-01-29 10:45:00|1856.36|1855.56|1857.32|1856.82|1857.51|1857.01|1855.7|1855.15|1240
1611917400000|2021-01-29 10:50:00|1857.33|1856.83|1858.09|1857.59|1858.93|1858.31|1856.62|1856|1255
1611917700000|2021-01-29 10:55:00|1858.06|1857.56|1858.09|1857.29|1860.6|1860.04|1857.79|1857.28|1326
1611918000000|2021-01-29 11:00:00|1857.93|1857.43|1858.84|1858.34|1860.55|1859.91|1857.92|1857.42|1218
1611918300000|2021-01-29 11:05:00|1858.85|1858.35|1857.08|1856.58|1859.94|1859.34|1856.88|1856.38|1181
1611918600000|2021-01-29 11:10:00|1857.07|1856.57|1857.59|1857.09|1858.41|1857.91|1856.51|1856.01|1082
1611918900000|2021-01-29 11:15:00|1857.58|1857.08|1857.38|1856.88|1857.76|1857.26|1856.67|1856.17|1074
1611919200000|2021-01-29 11:20:00|1857.39|1856.89|1856.99|1856.49|1857.74|1857.24|1856.56|1855.91|906
1611919500000|2021-01-29 11:25:00|1856.97|1856.47|1859.96|1859.16|1860.52|1859.97|1856.59|1856.09|1123
1611919800000|2021-01-29 11:30:00|1859.97|1859.17|1861.75|1861.25|1862.35|1861.78|1859.04|1858.44|1283
1611920100000|2021-01-29 11:35:00|1861.76|1861.26|1862.05|1861.25|1862.67|1862.04|1860.97|1860.47|1197
1611920400000|2021-01-29 11:40:00|1861.92|1861.42|1863.27|1862.77|1863.28|1862.78|1861.17|1860.59|1208
1611920700000|2021-01-29 11:45:00|1863.17|1862.67|1863.47|1862.97|1863.68|1863.06|1861.99|1861.38|1351
1611921000000|2021-01-29 11:50:00|1863.53|1863.03|1861.37|1860.87|1863.53|1863.03|1860.54|1860.04|1240
1611921300000|2021-01-29 11:55:00|1861.36|1860.86|1862.46|1861.96|1862.55|1862.05|1860.53|1859.92|1265
1611921600000|2021-01-29 12:00:00|1862.58|1862.08|1863.27|1862.77|1864.99|1864.49|1860.74|1860.18|1729
1611921900000|2021-01-29 12:05:00|1863.23|1862.73|1866.56|1866.06|1867.29|1866.64|1863.23|1862.66|1599
1611922200000|2021-01-29 12:10:00|1866.55|1866.05|1865.03|1864.53|1867.02|1866.52|1864.88|1864.3|1339
1611922500000|2021-01-29 12:15:00|1865.05|1864.55|1863.98|1863.48|1865.13|1864.63|1862.92|1862.41|1352
1611922800000|2021-01-29 12:20:00|1863.99|1863.49|1863.29|1862.79|1865.7|1865.2|1863.12|1862.62|1281
1611923100000|2021-01-29 12:25:00|1863.26|1862.76|1865.38|1864.88|1865.61|1865.04|1863.19|1862.57|1144
1611923400000|2021-01-29 12:30:00|1865.41|1864.91|1864.49|1863.99|1866.12|1865.53|1863.47|1862.97|1376
1611923700000|2021-01-29 12:35:00|1864.48|1863.98|1865.19|1864.69|1865.82|1865.32|1864.14|1863.64|1326
1611924000000|2021-01-29 12:40:00|1865.22|1864.72|1867.42|1866.92|1867.75|1867.25|1865.04|1864.39|1364
1611924300000|2021-01-29 12:45:00|1867.48|1866.98|1868.31|1867.81|1869.32|1868.69|1867.37|1866.87|1306
1611924600000|2021-01-29 12:50:00|1868.29|1867.79|1865.5|1865|1868.84|1868.34|1865.5|1865|1300
1611924900000|2021-01-29 12:55:00|1865.49|1864.99|1865.53|1865.03|1866.13|1865.63|1864.01|1863.51|1363
1611925200000|2021-01-29 13:00:00|1865.59|1865.09|1865.68|1865.18|1867.27|1866.77|1863.89|1863.39|1885
1611925500000|2021-01-29 13:05:00|1865.66|1865.16|1868.32|1867.82|1868.58|1867.99|1865.36|1864.78|1600
1611925800000|2021-01-29 13:10:00|1868.41|1867.91|1869.18|1868.68|1869.18|1868.68|1866.5|1866|1550
1611926100000|2021-01-29 13:15:00|1869.17|1868.67|1868.43|1867.93|1870.22|1869.72|1868.42|1867.92|1518
1611926400000|2021-01-29 13:20:00|1868.49|1867.99|1868.19|1867.69|1869.33|1868.76|1867.57|1867.01|1435
1611926700000|2021-01-29 13:25:00|1868.21|1867.71|1865.37|1864.57|1868.31|1867.81|1865.24|1864.48|1394
1611927000000|2021-01-29 13:30:00|1865.45|1864.65|1868.07|1867.57|1868.61|1868.11|1865.45|1864.65|1659
1611927300000|2021-01-29 13:35:00|1868.06|1867.56|1870.67|1870.17|1871.04|1870.46|1868.04|1867.54|1580
1611927600000|2021-01-29 13:40:00|1870.64|1870.14|1872.34|1871.84|1872.58|1872.08|1870.38|1869.78|1661
1611927900000|2021-01-29 13:45:00|1872.39|1871.89|1873.77|1873.27|1873.85|1873.31|1872.28|1871.78|1475
1611928200000|2021-01-29 13:50:00|1873.8|1873.3|1870.95|1870.45|1874.28|1873.78|1870.18|1869.68|1624
1611928500000|2021-01-29 13:55:00|1870.96|1870.46|1872.26|1871.76|1873.95|1873.39|1870.94|1870.44|1484
1611928800000|2021-01-29 14:00:00|1872.25|1871.75|1872.8|1872.3|1875.31|1874.81|1872.21|1871.71|1720
1611929100000|2021-01-29 14:05:00|1872.77|1872.27|1872.89|1872.39|1873.5|1873|1871.18|1870.59|1525
1611929400000|2021-01-29 14:10:00|1872.9|1872.4|1874.08|1873.58|1875.28|1874.68|1872.45|1871.95|1349
1611929700000|2021-01-29 14:15:00|1874.07|1873.57|1872.97|1872.47|1875.71|1875.21|1872.91|1872.41|1431
1611930000000|2021-01-29 14:20:00|1872.98|1872.48|1872.99|1872.49|1875.91|1875.41|1872.57|1872.07|1533
1611930300000|2021-01-29 14:25:00|1872.91|1872.41|1865.2|1864.7|1874.02|1873.52|1863.5|1862.83|1313
1611930600000|2021-01-29 14:30:00|1865.18|1864.68|1863.34|1862.84|1868.71|1868.21|1861.39|1860.89|1204
1611930900000|2021-01-29 14:35:00|1863.31|1862.81|1863|1862.5|1864.17|1863.67|1861.3|1860.8|1175
1611931200000|2021-01-29 14:40:00|1862.92|1862.42|1855.79|1854.99|1862.92|1862.42|1853.96|1853.21|1188
1611931500000|2021-01-29 14:45:00|1855.64|1854.84|1856.73|1855.93|1857.48|1856.96|1853|1852.5|1238
1611931800000|2021-01-29 14:50:00|1856.69|1855.89|1862.76|1862.26|1863.11|1862.61|1854.85|1854.05|1195
1611932100000|2021-01-29 14:55:00|1862.67|1862.17|1865.54|1864.74|1867.76|1867.26|1862.67|1862.17|1138
1611932400000|2021-01-29 15:00:00|1865.59|1864.79|1865.55|1865.05|1866.69|1866.14|1863.9|1863.4|1114
1611932700000|2021-01-29 15:05:00|1865.53|1865.03|1864.32|1863.82|1865.53|1865.03|1861.43|1860.86|1096
1611933000000|2021-01-29 15:10:00|1864.31|1863.81|1862.72|1862.22|1865.41|1864.91|1860.76|1860.26|1097
1611933300000|2021-01-29 15:15:00|1862.71|1862.21|1861.87|1861.37|1863.32|1862.82|1861.15|1860.63|1071
1611933600000|2021-01-29 15:20:00|1861.72|1861.22|1860.67|1860.17|1861.85|1861.35|1859.54|1859.04|1018
1611933900000|2021-01-29 15:25:00|1860.68|1860.18|1861.07|1860.57|1861.77|1861.12|1859.44|1858.94|1030
1611934200000|2021-01-29 15:30:00|1861.08|1860.58|1860.77|1860.27|1862.58|1861.98|1859.56|1858.89|1092
1611934500000|2021-01-29 15:35:00|1860.78|1860.28|1857.88|1857.38|1861.57|1861.07|1857.81|1857.31|1051
1611934800000|2021-01-29 15:40:00|1857.85|1857.35|1857.67|1857.17|1858.12|1857.62|1855.96|1855.46|1124
1611935100000|2021-01-29 15:45:00|1857.77|1857.27|1859.67|1859.17|1860.32|1859.82|1856.61|1856.07|1365
1611935400000|2021-01-29 15:50:00|1859.69|1859.19|1858.18|1857.68|1859.8|1859.19|1857.13|1856.63|1750
1611935700000|2021-01-29 15:55:00|1858.15|1857.65|1858.84|1858.34|1859.16|1858.52|1856.37|1855.77|1792
1611936000000|2021-01-29 16:00:00|1858.85|1858.35|1858.68|1858.18|1860.03|1859.43|1856.94|1856.44|1689
1611936300000|2021-01-29 16:05:00|1858.59|1858.09|1860.05|1859.55|1860.36|1859.86|1857.58|1857.08|1638
1611936600000|2021-01-29 16:10:00|1860.04|1859.54|1858.38|1857.88|1860.09|1859.59|1857.94|1857.39|1549
1611936900000|2021-01-29 16:15:00|1858.37|1857.87|1857.58|1857.08|1858.72|1858.22|1856.84|1856.34|1579
1611937200000|2021-01-29 16:20:00|1857.57|1857.07|1857.17|1856.67|1857.63|1857.13|1856.18|1855.66|1640
1611937500000|2021-01-29 16:25:00|1857.18|1856.68|1857.58|1857.08|1858.17|1857.67|1856.52|1856.02|1567
1611937800000|2021-01-29 16:30:00|1857.67|1857.17|1858.13|1857.63|1858.89|1858.39|1857.02|1856.52|1709
1611938100000|2021-01-29 16:35:00|1858.18|1857.68|1857.67|1857.17|1858.69|1858.19|1856.33|1855.74|1648
1611938400000|2021-01-29 16:40:00|1857.7|1857.2|1858.47|1857.97|1858.83|1858.31|1856.76|1856.26|1363
1611938700000|2021-01-29 16:45:00|1858.48|1857.98|1857.94|1857.44|1858.95|1858.37|1857.46|1856.85|1361
1611939000000|2021-01-29 16:50:00|1857.98|1857.48|1859.48|1858.98|1859.88|1859.38|1857.92|1857.29|1340
1611939300000|2021-01-29 16:55:00|1859.47|1858.97|1858.08|1857.58|1859.65|1859.15|1857.96|1857.36|1390
1611939600000|2021-01-29 17:00:00|1858.09|1857.59|1859.19|1858.69|1859.66|1859.16|1857.72|1857.22|1294
1611939900000|2021-01-29 17:05:00|1859.21|1858.71|1860.26|1859.76|1860.69|1860.19|1858.97|1858.47|1343
1611940200000|2021-01-29 17:10:00|1860.27|1859.77|1858.64|1858.14|1861|1860.5|1858.53|1857.91|1434
1611940500000|2021-01-29 17:15:00|1858.57|1858.07|1857.31|1856.81|1858.88|1858.36|1856.61|1856.11|1510
1611940800000|2021-01-29 17:20:00|1857.23|1856.73|1854.63|1854.13|1857.62|1857.12|1854.12|1853.61|1469
1611941100000|2021-01-29 17:25:00|1854.62|1854.12|1855.99|1855.49|1856.47|1855.97|1853.58|1853.08|1498
1611941400000|2021-01-29 17:30:00|1855.94|1855.44|1854.61|1854.11|1856.61|1856.11|1854.48|1853.98|1324
1611941700000|2021-01-29 17:35:00|1854.66|1854.16|1851.85|1851.35|1855.42|1854.92|1850.43|1849.93|1641
1611942000000|2021-01-29 17:40:00|1851.8|1851.3|1851.5|1851|1853.52|1852.95|1850.84|1850.34|1612
1611942300000|2021-01-29 17:45:00|1851.51|1851.01|1851.43|1850.93|1852.28|1851.78|1850.51|1850.01|1678
1611942600000|2021-01-29 17:50:00|1851.42|1850.92|1853.63|1853.13|1854.09|1853.57|1851|1850.5|1678
1611942900000|2021-01-29 17:55:00|1853.67|1853.17|1852.47|1851.97|1853.88|1853.38|1852.24|1851.71|1428
1611943200000|2021-01-29 18:00:00|1852.42|1851.92|1851.65|1851.15|1853.69|1853.19|1851.54|1850.99|1486
1611943500000|2021-01-29 18:05:00|1851.64|1851.14|1851.74|1851.24|1852.39|1851.89|1850.67|1850.17|1417
1611943800000|2021-01-29 18:10:00|1851.68|1851.18|1849.67|1849.17|1851.76|1851.25|1849.13|1848.53|1517
1611944100000|2021-01-29 18:15:00|1849.61|1849.11|1850.21|1849.71|1850.39|1849.76|1849.08|1848.51|1612
1611944400000|2021-01-29 18:20:00|1850.2|1849.7|1851.63|1851.13|1853.25|1852.66|1849.95|1849.34|1522
1611944700000|2021-01-29 18:25:00|1851.56|1851.06|1849.1|1848.6|1852.18|1851.63|1847.93|1847.43|1522
1611945000000|2021-01-29 18:30:00|1849.22|1848.72|1849.57|1849.07|1849.88|1849.23|1848.47|1847.97|1220
1611945300000|2021-01-29 18:35:00|1849.56|1849.06|1851.6|1851.1|1851.74|1851.24|1849.47|1848.97|1009
1611945600000|2021-01-29 18:40:00|1851.55|1851.05|1852.3|1851.8|1852.59|1852.09|1851.2|1850.7|1051
1611945900000|2021-01-29 18:45:00|1852.29|1851.79|1850.28|1849.78|1852.49|1851.99|1850.08|1849.58|997
1611946200000|2021-01-29 18:50:00|1850.39|1849.89|1851.9|1851.4|1851.91|1851.41|1850.22|1849.72|1015
1611946500000|2021-01-29 18:55:00|1851.92|1851.42|1851.95|1851.45|1852.11|1851.61|1851.24|1850.74|1017
1611946800000|2021-01-29 19:00:00|1851.91|1851.41|1852.62|1852.12|1853.87|1853.37|1851.91|1851.41|1255
1611947100000|2021-01-29 19:05:00|1852.61|1852.11|1852.23|1851.73|1852.94|1852.44|1851.92|1851.42|1206
1611947400000|2021-01-29 19:10:00|1852.24|1851.74|1852.03|1851.53|1852.54|1852.04|1851.28|1850.78|971
1611947700000|2021-01-29 19:15:00|1852.07|1851.57|1853.12|1852.62|1853.19|1852.69|1851.66|1851.16|1129
1611948000000|2021-01-29 19:20:00|1853.1|1852.6|1852.64|1852.14|1853.3|1852.8|1851.42|1850.92|1020
1611948300000|2021-01-29 19:25:00|1852.66|1852.16|1850.87|1850.37|1852.73|1852.23|1850.78|1850.28|961
1611948600000|2021-01-29 19:30:00|1850.89|1850.39|1850.17|1849.67|1851.48|1850.98|1849.85|1849.35|1123
1611948900000|2021-01-29 19:35:00|1850.16|1849.66|1850.64|1850.14|1850.77|1850.27|1849.66|1849.16|998
1611949200000|2021-01-29 19:40:00|1850.65|1850.15|1850.62|1850.12|1851.53|1851.03|1849.88|1849.38|1389
1611949500000|2021-01-29 19:45:00|1850.71|1850.21|1850.93|1850.43|1851.34|1850.84|1850.33|1849.83|1281
1611949800000|2021-01-29 19:50:00|1850.94|1850.44|1850.51|1850.01|1851.54|1850.97|1850.46|1849.96|1111
1611950100000|2021-01-29 19:55:00|1850.45|1849.95|1850.31|1849.81|1851.38|1850.88|1849.96|1849.42|1289
1611950400000|2021-01-29 20:00:00|1850.25|1849.75|1850.02|1849.52|1851.77|1851.18|1849.94|1849.42|1641
1611950700000|2021-01-29 20:05:00|1849.97|1849.47|1847.76|1847.26|1850.22|1849.69|1847.7|1847.2|1343
1611951000000|2021-01-29 20:10:00|1847.78|1847.28|1848.77|1848.27|1849.09|1848.59|1847.21|1846.71|1149
1611951300000|2021-01-29 20:15:00|1848.73|1848.23|1848.8|1848|1849.15|1848.65|1848.15|1847.63|1172
1611951600000|2021-01-29 20:20:00|1848.64|1848.14|1847.57|1847.07|1849.18|1848.68|1847.31|1846.81|1190
1611951900000|2021-01-29 20:25:00|1847.56|1847.06|1848.27|1847.77|1848.95|1848.38|1847.51|1847|1152
1611952200000|2021-01-29 20:30:00|1848.26|1847.76|1847.5|1847|1849.01|1848.39|1847.48|1846.98|1079
1611952500000|2021-01-29 20:35:00|1847.51|1847.01|1847.77|1847.27|1848.12|1847.62|1847.28|1846.75|1083
1611952800000|2021-01-29 20:40:00|1847.74|1847.24|1847.99|1847.49|1848.36|1847.86|1847.5|1847|1073
1611953100000|2021-01-29 20:45:00|1847.93|1847.43|1844.91|1844.41|1847.93|1847.43|1844.88|1844.38|1424
1611953400000|2021-01-29 20:50:00|1845|1844.5|1843.95|1843.45|1845.85|1845.35|1843.82|1843.32|1533
1611953700000|2021-01-29 20:55:00|1844|1843.5|1842.16|1841.66|1844.77|1844.17|1842.16|1841.66|1611
1611954000000|2021-01-29 21:00:00|1842.17|1841.67|1843.65|1843.15|1844.53|1843.94|1841.91|1841.38|776
1611954300000|2021-01-29 21:05:00|1843.63|1843.13|1843.79|1843.29|1844.59|1843.92|1843.33|1842.81|562
1611954600000|2021-01-29 21:10:00|1843.75|1843.25|1844.92|1844.42|1845.16|1844.51|1843.75|1843.11|450
1611954900000|2021-01-29 21:15:00|1844.9|1844.4|1845.94|1845.14|1845.95|1845.41|1844.58|1843.9|463
1611955200000|2021-01-29 21:20:00|1845.96|1845.16|1845.75|1844.95|1846.15|1845.55|1845.3|1844.65|444
1611955500000|2021-01-29 21:25:00|1845.68|1844.88|1846.2|1845.4|1846.44|1845.69|1845.29|1844.62|419
1611955800000|2021-01-29 21:30:00|1846.34|1845.54|1846.2|1845.4|1846.88|1846.08|1845.83|1845.15|291
1611956100000|2021-01-29 21:35:00|1846.38|1845.58|1847.08|1846.28|1847.18|1846.38|1845.85|1845.05|293
1611956400000|2021-01-29 21:40:00|1847.04|1846.24|1847.4|1846.9|1847.63|1847.01|1846.55|1845.91|397
1611956700000|2021-01-29 21:45:00|1847.42|1846.92|1846.84|1846.04|1848.3|1847.5|1846.65|1845.85|275
1611957000000|2021-01-29 21:50:00|1846.95|1846.15|1847.91|1847.11|1848.29|1847.49|1846.7|1845.9|334
1611957300000|2021-01-29 21:55:00|1847.73|1846.93|1848.12|1847.32|1850.53|1849.73|1847.53|1846.73|633
1612134000000|2021-01-31 23:00:00|1865.35|1863.35|1856.09|1855.29|1865.35|1863.91|1854.64|1852.93|1700
1612134300000|2021-01-31 23:05:00|1856.03|1855.23|1853.28|1852.48|1858.76|1857.68|1852.06|1850.74|1757
1612134600000|2021-01-31 23:10:00|1853.32|1852.52|1854.28|1853.48|1857.31|1855.87|1852.48|1851.17|1526
1612134900000|2021-01-31 23:15:00|1854.19|1853.39|1853.7|1852.9|1855.11|1854.31|1852.72|1851.92|1333
1612135200000|2021-01-31 23:20:00|1853.73|1852.93|1855.92|1855.12|1856.13|1855.33|1853.69|1852.89|1049
1612135500000|2021-01-31 23:25:00|1855.96|1855.16|1858.02|1857.22|1860.33|1859.53|1855.63|1854.83|1110
1612135800000|2021-01-31 23:30:00|1858.07|1857.27|1859.1|1858.3|1860.08|1859.37|1857.54|1856.75|1163
1612136100000|2021-01-31 23:35:00|1859.07|1858.27|1859.09|1858.29|1860.49|1859.8|1858.12|1857.53|1185
1612136400000|2021-01-31 23:40:00|1859.11|1858.31|1857.29|1856.49|1859.16|1858.37|1855.62|1855.04|925
1612136700000|2021-01-31 23:45:00|1857.32|1856.52|1855.98|1855.48|1858.45|1857.68|1855.85|1855.31|1061
1612137000000|2021-01-31 23:50:00|1855.88|1855.38|1857.56|1857.06|1857.96|1857.41|1855.48|1854.83|960
1612137300000|2021-01-31 23:55:00|1857.53|1857.03|1856.33|1855.83|1858.34|1857.71|1855.61|1854.96|828
1612137600000|2021-02-01 00:00:00|1856.3|1855.8|1854.79|1854.29|1856.89|1856.28|1854.62|1854.05|888
1612137900000|2021-02-01 00:05:00|1854.8|1854.3|1853.87|1853.37|1855.68|1855.01|1853.72|1853.08|1001
1612138200000|2021-02-01 00:10:00|1854.02|1853.22|1853.68|1852.88|1854.8|1854.22|1852.4|1851.9|1042
1612138500000|2021-02-01 00:15:00|1853.71|1852.91|1854.1|1853.6|1854.52|1853.86|1851.98|1851.36|1056
1612138800000|2021-02-01 00:20:00|1854.06|1853.56|1852.62|1852.12|1854.49|1853.91|1851.86|1851.27|959
1612139100000|2021-02-01 00:25:00|1852.64|1852.14|1854.22|1853.72|1854.43|1853.78|1852.64|1852.01|872
1612139400000|2021-02-01 00:30:00|1854.2|1853.7|1853.68|1853.18|1854.47|1853.84|1850.97|1850.47|942
1612139700000|2021-02-01 00:35:00|1853.66|1853.16|1854.19|1853.69|1854.69|1854.19|1852.92|1852.31|781
1612140000000|2021-02-01 00:40:00|1854.2|1853.7|1853.62|1853.12|1854.46|1853.81|1852.43|1851.83|783
1612140300000|2021-02-01 00:45:00|1853.61|1853.11|1853.38|1852.88|1854.26|1853.62|1853.34|1852.75|612
1612140600000|2021-02-01 00:50:00|1853.37|1852.87|1853.93|1853.43|1854.29|1853.55|1852.92|1852.39|682
1612140900000|2021-02-01 00:55:00|1853.94|1853.44|1854.75|1854.25|1854.75|1854.25|1853.78|1853.28|632
1612141200000|2021-02-01 01:00:00|1854.73|1854.23|1852.84|1852.34|1856.31|1855.81|1849.66|1848.86|1835
1612141500000|2021-02-01 01:05:00|1852.87|1852.37|1852.78|1852.28|1855|1854.37|1851.11|1850.57|1416
1612141800000|2021-02-01 01:10:00|1852.79|1852.29|1850.03|1849.53|1853.26|1852.63|1849.6|1848.99|1425
1612142100000|2021-02-01 01:15:00|1850.2|1849.4|1852.2|1851.7|1852.27|1851.71|1849.53|1848.96|1178
1612142400000|2021-02-01 01:20:00|1852.35|1851.55|1852.33|1851.83|1852.72|1852.13|1851.29|1850.69|1053
1612142700000|2021-02-01 01:25:00|1852.32|1851.82|1852.64|1852.14|1853.09|1852.51|1850.86|1850.23|964
1612143000000|2021-02-01 01:30:00|1852.62|1852.12|1851.57|1851.07|1853.07|1852.45|1850.67|1850.09|1289
1612143300000|2021-02-01 01:35:00|1851.59|1851.09|1851.36|1850.56|1852.7|1852.1|1850.81|1850.21|1297
1612143600000|2021-02-01 01:40:00|1851.35|1850.55|1852.48|1851.68|1852.48|1851.97|1850.33|1849.73|1195
1612143900000|2021-02-01 01:45:00|1852.5|1851.7|1852.64|1851.84|1853.27|1852.59|1851.24|1850.56|1147
1612144200000|2021-02-01 01:50:00|1852.45|1851.95|1853.53|1853.03|1854.09|1853.35|1851.7|1851.09|1160
1612144500000|2021-02-01 01:55:00|1853.56|1853.06|1852.69|1852.19|1854.67|1854.02|1852.12|1851.45|1182
1612144800000|2021-02-01 02:00:00|1852.62|1852.12|1853.51|1853.01|1855.03|1854.42|1852.61|1851.99|1164
1612145100000|2021-02-01 02:05:00|1853.53|1853.03|1854.13|1853.63|1854.69|1854.07|1853.26|1852.46|1127
1612145400000|2021-02-01 02:10:00|1854.15|1853.65|1855.88|1855.38|1856.23|1855.58|1853.57|1852.94|1200
1612145700000|2021-02-01 02:15:00|1855.89|1855.39|1856.53|1855.73|1856.53|1855.86|1854.74|1854.24|918
1612146000000|2021-02-01 02:20:00|1856.54|1855.74|1855.86|1855.36|1857.23|1856.59|1855.72|1855.14|955
1612146300000|2021-02-01 02:25:00|1855.92|1855.42|1856.16|1855.66|1856.62|1856.03|1855.63|1855.08|694
1612146600000|2021-02-01 02:30:00|1856.11|1855.61|1858.49|1857.99|1859.51|1858.93|1856.11|1855.61|1539
1612146900000|2021-02-01 02:35:00|1858.48|1857.98|1859.15|1858.65|1859.67|1859.07|1857.4|1856.77|1254
1612147200000|2021-02-01 02:40:00|1859.3|1858.5|1860.55|1860.05|1861.41|1860.91|1858.74|1858.08|1312
1612147500000|2021-02-01 02:45:00|1860.53|1860.03|1859.18|1858.68|1861.01|1860.4|1858.99|1858.46|1220
1612147800000|2021-02-01 02:50:00|1859.24|1858.74|1860.12|1859.62|1860.23|1859.64|1858.39|1857.75|1128
1612148100000|2021-02-01 02:55:00|1860.13|1859.63|1861.9|1861.4|1862.42|1861.86|1859.88|1859.38|1221
1612148400000|2021-02-01 03:00:00|1861.91|1861.41|1861.79|1861.29|1863.49|1862.99|1861|1860.41|1192
1612148700000|2021-02-01 03:05:00|1861.74|1861.24|1861.86|1861.36|1863.2|1862.59|1861.44|1860.81|1083
1612149000000|2021-02-01 03:10:00|1861.81|1861.31|1862.35|1861.85|1862.52|1861.89|1861.31|1860.75|999
1612149300000|2021-02-01 03:15:00|1862.28|1861.78|1861.41|1860.91|1862.82|1862.19|1861.09|1860.51|924
1612149600000|2021-02-01 03:20:00|1861.48|1860.98|1861.36|1860.86|1862.21|1861.52|1860.57|1860.07|998
1612149900000|2021-02-01 03:25:00|1861.34|1860.84|1862.17|1861.67|1862.78|1862.14|1861.09|1860.49|937
1612150200000|2021-02-01 03:30:00|1862.19|1861.69|1862.86|1862.36|1863.39|1862.74|1861.53|1860.93|930
1612150500000|2021-02-01 03:35:00|1862.93|1862.43|1862.58|1862.08|1863|1862.47|1861.69|1861.15|878
1612150800000|2021-02-01 03:40:00|1862.75|1861.95|1863.46|1862.66|1864.19|1863.69|1862.6|1861.95|797
1612151100000|2021-02-01 03:45:00|1863.45|1862.65|1862.78|1861.98|1863.64|1863.04|1862.53|1861.91|623
1612151400000|2021-02-01 03:50:00|1862.63|1862.13|1862.46|1861.96|1862.94|1862.44|1861.99|1861.41|554
1612151700000|2021-02-01 03:55:00|1862.47|1861.97|1861.51|1860.71|1862.63|1862.01|1861.32|1860.69|581
1612152000000|2021-02-01 04:00:00|1861.36|1860.86|1862.41|1861.91|1862.48|1861.91|1861.02|1860.52|649
1612152300000|2021-02-01 04:05:00|1862.36|1861.86|1862.09|1861.59|1862.9|1862.18|1861.75|1861.15|665
1612152600000|2021-02-01 04:10:00|1862.15|1861.65|1862.34|1861.84|1863.33|1862.75|1861.85|1861.35|673
1612152900000|2021-02-01 04:15:00|1862.36|1861.86|1861.79|1861.29|1862.43|1861.87|1861.25|1860.72|648
1612153200000|2021-02-01 04:20:00|1861.81|1861.31|1862.08|1861.58|1862.28|1861.64|1861.71|1861.07|436
1612153500000|2021-02-01 04:25:00|1862.09|1861.59|1861.03|1860.23|1862.22|1861.62|1860.6|1860.06|605
1612153800000|2021-02-01 04:30:00|1860.82|1860.32|1861.17|1860.67|1861.6|1860.95|1860.64|1860|589
1612154100000|2021-02-01 04:35:00|1861.18|1860.68|1861.74|1860.94|1862.12|1861.53|1861.02|1860.37|541
1612154400000|2021-02-01 04:40:00|1861.76|1860.96|1861.08|1860.58|1861.99|1861.4|1860.84|1860.23|515
1612154700000|2021-02-01 04:45:00|1861.21|1860.41|1861.16|1860.66|1861.94|1861.44|1860.85|1860.22|573
1612155000000|2021-02-01 04:50:00|1861.19|1860.69|1861.53|1861.03|1861.79|1861.29|1861.15|1860.5|441
1612155300000|2021-02-01 04:55:00|1861.47|1860.97|1860.7|1860.2|1861.81|1861.21|1860.67|1860.1|566
1612155600000|2021-02-01 05:00:00|1860.69|1860.19|1861.03|1860.53|1861.55|1860.9|1860.31|1859.79|678
1612155900000|2021-02-01 05:05:00|1861.02|1860.52|1861.67|1861.17|1861.8|1861.25|1860.86|1860.26|539
1612156200000|2021-02-01 05:10:00|1861.68|1861.18|1861.7|1861.2|1862.38|1861.8|1861.3|1860.78|606
1612156500000|2021-02-01 05:15:00|1861.95|1861.15|1861.01|1860.51|1861.96|1861.31|1860.93|1860.41|522
1612156800000|2021-02-01 05:20:00|1861.24|1860.44|1861.48|1860.98|1861.74|1861.11|1861.03|1860.38|476
1612157100000|2021-02-01 05:25:00|1861.45|1860.95|1860.78|1860.28|1861.55|1860.95|1860.66|1860.11|545
1612157400000|2021-02-01 05:30:00|1860.79|1860.29|1861.66|1861.16|1862.13|1861.63|1860.78|1860.28|933
1612157700000|2021-02-01 05:35:00|1861.84|1861.04|1861.21|1860.71|1862.47|1861.85|1861.03|1860.36|888
1612158000000|2021-02-01 05:40:00|1861.19|1860.69|1858.31|1857.81|1861.49|1860.86|1857.37|1856.65|1351
1612158300000|2021-02-01 05:45:00|1858.3|1857.8|1857.92|1857.42|1859.96|1859.33|1857.87|1857.25|981
1612158600000|2021-02-01 05:50:00|1858.02|1857.52|1859.85|1859.35|1860.02|1859.39|1857.47|1856.82|1041
1612158900000|2021-02-01 05:55:00|1859.86|1859.36|1860.14|1859.64|1860.78|1860.17|1859.8|1859.15|825
1612159200000|2021-02-01 06:00:00|1860.28|1859.48|1859.79|1859.29|1860.85|1860.21|1859.5|1858.85|758
1612159500000|2021-02-01 06:05:00|1859.92|1859.12|1860.49|1859.99|1860.66|1860.09|1859.71|1859.09|769
1612159800000|2021-02-01 06:10:00|1860.5|1860|1863.74|1863.24|1864.67|1864.12|1860.43|1859.85|1031
1612160100000|2021-02-01 06:15:00|1863.73|1863.23|1865.1|1864.6|1865.27|1864.61|1862.58|1862.01|1285
1612160400000|2021-02-01 06:20:00|1865.17|1864.67|1865.72|1865.22|1866.51|1865.9|1864.84|1864.22|1322
1612160700000|2021-02-01 06:25:00|1865.83|1865.03|1866.63|1865.83|1867.69|1867.01|1865.36|1864.71|1289
1612161000000|2021-02-01 06:30:00|1866.72|1865.92|1866.17|1865.67|1867.21|1866.55|1865.84|1865.2|979
1612161300000|2021-02-01 06:35:00|1866.16|1865.66|1864.91|1864.41|1866.45|1865.79|1863.8|1863.21|1052
1612161600000|2021-02-01 06:40:00|1864.92|1864.42|1865.66|1865.16|1865.78|1865.28|1864.45|1863.82|870
1612161900000|2021-02-01 06:45:00|1865.67|1865.17|1866.04|1865.54|1866.06|1865.56|1864.74|1864.24|946
1612162200000|2021-02-01 06:50:00|1866.03|1865.53|1866.35|1865.85|1866.75|1866.24|1865.65|1865.11|929
1612162500000|2021-02-01 06:55:00|1866.34|1865.84|1865.87|1865.37|1867.17|1866.67|1865.56|1865.06|1310
1612162800000|2021-02-01 07:00:00|1865.86|1865.36|1864.91|1864.41|1866.11|1865.52|1862.13|1861.63|1482
1612163100000|2021-02-01 07:05:00|1864.73|1864.23|1864.03|1863.53|1865.9|1865.4|1864|1863.36|1305
1612163400000|2021-02-01 07:10:00|1864.05|1863.55|1862.92|1862.42|1864.7|1864.15|1862.51|1861.9|1223
1612163700000|2021-02-01 07:15:00|1862.91|1862.41|1862.58|1862.08|1864.08|1863.47|1861.91|1861.26|1213
1612164000000|2021-02-01 07:20:00|1862.55|1862.05|1862.46|1861.96|1863.11|1862.56|1861.94|1861.38|1097
1612164300000|2021-02-01 07:25:00|1862.45|1861.95|1862.86|1862.36|1863.03|1862.53|1861.9|1861.25|1403
1612164600000|2021-02-01 07:30:00|1862.84|1862.34|1864.55|1863.75|1865.77|1865.27|1862.73|1862.12|1604
1612164900000|2021-02-01 07:35:00|1864.43|1863.93|1863.19|1862.69|1864.58|1864.08|1862.67|1862.01|1253
1612165200000|2021-02-01 07:40:00|1863.16|1862.66|1864.27|1863.77|1864.3|1863.8|1862.48|1861.84|1200
1612165500000|2021-02-01 07:45:00|1864.33|1863.83|1866.15|1865.65|1866.57|1866.01|1863.76|1863.12|1323
1612165800000|2021-02-01 07:50:00|1866.2|1865.7|1864.16|1863.66|1866.44|1865.82|1863.33|1862.79|1238
1612166100000|2021-02-01 07:55:00|1864.18|1863.68|1861.84|1861.34|1864.32|1863.7|1860.85|1860.35|1092
1612166400000|2021-02-01 08:00:00|1861.81|1861.31|1862.28|1861.78|1863.1|1862.42|1860.45|1859.84|1026
1612166700000|2021-02-01 08:05:00|1862.29|1861.79|1863.38|1862.88|1864.01|1863.51|1861.3|1860.8|1018
1612167000000|2021-02-01 08:10:00|1863.4|1862.9|1870.45|1869.65|1872.26|1871.64|1863.35|1862.74|1165
1612167300000|2021-02-01 08:15:00|1870.48|1869.68|1866.24|1865.74|1870.87|1870.15|1864.46|1863.69|1159
1612167600000|2021-02-01 08:20:00|1866.22|1865.72|1864.61|1863.81|1866.55|1865.9|1864.34|1863.66|968
1612167900000|2021-02-01 08:25:00|1864.53|1863.73|1861.01|1860.51|1864.53|1863.77|1861.01|1860.51|1032
1612168200000|2021-02-01 08:30:00|1861.08|1860.58|1861.85|1861.35|1862.27|1861.68|1860.31|1859.71|1023
1612168500000|2021-02-01 08:35:00|1861.81|1861.31|1863.94|1863.14|1865.42|1864.79|1861.45|1860.83|1232
1612168800000|2021-02-01 08:40:00|1863.95|1863.15|1864.35|1863.55|1865.21|1864.71|1863.35|1862.73|1362
1612169100000|2021-02-01 08:45:00|1864.36|1863.56|1863.76|1862.96|1866.17|1865.61|1862.86|1862.22|1473
1612169400000|2021-02-01 08:50:00|1863.81|1863.01|1864.17|1863.37|1864.7|1864.06|1861.77|1861.19|1504
1612169700000|2021-02-01 08:55:00|1864.16|1863.36|1863.02|1862.52|1864.32|1863.67|1862.2|1861.7|1293
1612170000000|2021-02-01 09:00:00|1862.8|1862.3|1862.35|1861.85|1863.9|1863.36|1860.59|1859.96|1461
1612170300000|2021-02-01 09:05:00|1862.36|1861.86|1861.4|1860.9|1862.53|1862.03|1860.76|1860.25|1136
1612170600000|2021-02-01 09:10:00|1861.42|1860.92|1862.35|1861.85|1862.97|1862.41|1861.26|1860.76|1173
1612170900000|2021-02-01 09:15:00|1862.36|1861.86|1862.51|1862.01|1862.67|1862.17|1861.58|1860.96|1111
1612171200000|2021-02-01 09:20:00|1862.49|1861.99|1864.49|1863.99|1865.47|1864.88|1862.24|1861.68|1458
1612171500000|2021-02-01 09:25:00|1864.59|1864.09|1865.23|1864.73|1866.03|1865.41|1863.85|1863.24|1327
1612171800000|2021-02-01 09:30:00|1865.17|1864.67|1864.24|1863.74|1867.06|1866.56|1864.08|1863.43|1284
1612172100000|2021-02-01 09:35:00|1864.22|1863.72|1864.23|1863.73|1864.68|1864.13|1863.13|1862.6|1090
1612172400000|2021-02-01 09:40:00|1864.28|1863.78|1862.43|1861.93|1864.64|1864.14|1862.32|1861.82|1124
1612172700000|2021-02-01 09:45:00|1862.42|1861.92|1862.82|1862.32|1863.33|1862.83|1861.64|1861.14|1196
1612173000000|2021-02-01 09:50:00|1862.87|1862.37|1861.45|1860.65|1863.11|1862.53|1859.54|1859.04|1333
1612173300000|2021-02-01 09:55:00|1861.37|1860.87|1861.96|1861.46|1862.66|1862.02|1860.18|1859.68|1337
1612173600000|2021-02-01 10:00:00|1861.93|1861.43|1861.12|1860.62|1862.41|1861.88|1860.66|1860.12|1219
1612173900000|2021-02-01 10:05:00|1861.13|1860.63|1861.24|1860.74|1861.93|1861.43|1860.14|1859.64|1124
1612174200000|2021-02-01 10:10:00|1861.25|1860.75|1861.3|1860.5|1862.64|1862.12|1860.55|1860|1066
1612174500000|2021-02-01 10:15:00|1861.15|1860.65|1858.85|1858.35|1861.55|1861.05|1858.48|1857.98|1344
1612174800000|2021-02-01 10:20:00|1858.82|1858.32|1856.89|1856.39|1859.69|1859.19|1856.89|1856.25|1188
1612175100000|2021-02-01 10:25:00|1856.93|1856.43|1860.16|1859.66|1860.64|1860.04|1856.72|1856.22|1315
1612175400000|2021-02-01 10:30:00|1860.17|1859.67|1858.17|1857.67|1860.17|1859.67|1857.78|1857.19|1198
1612175700000|2021-02-01 10:35:00|1858.35|1857.55|1858.81|1858.31|1859.01|1858.4|1857.44|1856.92|1086
1612176000000|2021-02-01 10:40:00|1858.8|1858.3|1860.36|1859.86|1860.67|1860.05|1858.41|1857.91|1227
1612176300000|2021-02-01 10:45:00|1860.34|1859.84|1859.13|1858.63|1860.74|1860.23|1858.38|1857.88|1110
1612176600000|2021-02-01 10:50:00|1859.12|1858.62|1860.57|1860.07|1861.04|1860.54|1858.95|1858.45|1100
1612176900000|2021-02-01 10:55:00|1860.58|1860.08|1860.35|1859.85|1860.85|1860.35|1859.93|1859.4|983
1612177200000|2021-02-01 11:00:00|1860.36|1859.86|1859.92|1859.42|1860.93|1860.36|1859.62|1858.98|888
1612177500000|2021-02-01 11:05:00|1859.93|1859.43|1860.62|1860.12|1861.28|1860.72|1859.86|1859.24|958
1612177800000|2021-02-01 11:10:00|1860.6|1860.1|1861.09|1860.59|1862.47|1861.89|1860.43|1859.87|1032
1612178100000|2021-02-01 11:15:00|1861.07|1860.57|1860.81|1860.31|1861.67|1861.17|1860.78|1860.27|867
1612178400000|2021-02-01 11:20:00|1860.79|1860.29|1861.27|1860.77|1862.24|1861.74|1860.67|1860.12|954
1612178700000|2021-02-01 11:25:00|1861.31|1860.81|1860.66|1860.16|1861.36|1860.84|1860.06|1859.45|974
1612179000000|2021-02-01 11:30:00|1860.67|1860.17|1860.77|1860.27|1861.33|1860.83|1860.38|1859.88|904
1612179300000|2021-02-01 11:35:00|1860.74|1860.24|1858.72|1858.22|1860.95|1860.45|1858.2|1857.7|1071
1612179600000|2021-02-01 11:40:00|1858.86|1858.36|1860.71|1860.21|1861.26|1860.61|1858.2|1857.7|1128
1612179900000|2021-02-01 11:45:00|1860.72|1860.22|1863.43|1862.63|1863.69|1862.98|1860.31|1859.75|971
1612180200000|2021-02-01 11:50:00|1863.45|1862.65|1865.6|1865.1|1866.5|1865.84|1863.01|1862.47|1297
1612180500000|2021-02-01 11:55:00|1865.61|1865.11|1864.8|1864|1866.43|1865.93|1864.04|1863.39|1048
1612180800000|2021-02-01 12:00:00|1864.79|1863.99|1864.6|1864.1|1865.94|1865.38|1864.4|1863.83|1384
1612181100000|2021-02-01 12:05:00|1864.73|1863.93|1865.24|1864.74|1865.54|1865.04|1864.26|1863.65|1082
1612181400000|2021-02-01 12:10:00|1865.21|1864.71|1868.02|1867.52|1868.02|1867.52|1864.65|1864.15|1328
1612181700000|2021-02-01 12:15:00|1868|1867.5|1866.53|1866.03|1869.96|1869.46|1865.99|1865.43|1423
1612182000000|2021-02-01 12:20:00|1866.41|1865.91|1865.82|1865.32|1866.99|1866.45|1865.51|1865.01|1158
1612182300000|2021-02-01 12:25:00|1865.73|1865.23|1865.45|1864.95|1866|1865.5|1864.57|1864.07|1042
1612182600000|2021-02-01 12:30:00|1865.5|1865|1866.51|1866.01|1867.09|1866.59|1865.25|1864.75|1102
1612182900000|2021-02-01 12:35:00|1866.52|1866.02|1865.89|1865.39|1867.13|1866.63|1865.82|1865.32|945
1612183200000|2021-02-01 12:40:00|1866.02|1865.22|1865.19|1864.69|1866.32|1865.75|1864.71|1864.21|947
1612183500000|2021-02-01 12:45:00|1865.16|1864.66|1863.77|1863.27|1865.35|1864.85|1863.12|1862.62|1214
1612183800000|2021-02-01 12:50:00|1863.75|1863.25|1862.08|1861.58|1863.93|1863.43|1861.6|1861.1|1211
1612184100000|2021-02-01 12:55:00|1862.06|1861.56|1861.52|1861.02|1862.99|1862.39|1861.09|1860.59|1360
1612184400000|2021-02-01 13:00:00|1861.63|1861.13|1863.33|1862.83|1863.75|1863.13|1860.29|1859.79|1840
1612184700000|2021-02-01 13:05:00|1863.44|1862.94|1865.45|1864.95|1866.01|1865.51|1863.11|1862.61|1397
1612185000000|2021-02-01 13:10:00|1865.47|1864.97|1863.73|1863.23|1865.73|1865.23|1863.45|1862.95|1300
1612185300000|2021-02-01 13:15:00|1863.78|1863.28|1865.4|1864.9|1866.61|1866.11|1863.75|1863.25|1153
1612185600000|2021-02-01 13:20:00|1865.41|1864.91|1865.2|1864.7|1866.05|1865.54|1864.14|1863.64|1239
1612185900000|2021-02-01 13:25:00|1865.19|1864.69|1862.28|1861.78|1865.4|1864.9|1860.9|1860.4|1600
1612186200000|2021-02-01 13:30:00|1862.24|1861.74|1865.87|1865.37|1866.3|1865.66|1861.89|1861.39|1403
1612186500000|2021-02-01 13:35:00|1865.9|1865.4|1866.07|1865.57|1867.5|1867|1864.89|1864.35|1430
1612186800000|2021-02-01 13:40:00|1866.2|1865.4|1867.57|1867.07|1868.02|1867.52|1866.06|1865.4|1337
1612187100000|2021-02-01 13:45:00|1867.56|1867.06|1865.24|1864.74|1869|1868.5|1865.01|1864.44|1506
1612187400000|2021-02-01 13:50:00|1865.29|1864.79|1864.83|1864.33|1866.43|1865.92|1864.6|1864.1|1346
1612187700000|2021-02-01 13:55:00|1864.85|1864.35|1864.47|1863.97|1866.23|1865.59|1864.3|1863.8|1284
1612188000000|2021-02-01 14:00:00|1864.48|1863.98|1864.31|1863.81|1865.75|1865.25|1863.17|1862.67|1364
1612188300000|2021-02-01 14:05:00|1864.28|1863.78|1863.44|1862.94|1864.94|1864.44|1863.43|1862.91|1187
1612188600000|2021-02-01 14:10:00|1863.45|1862.95|1863.81|1863.31|1865.13|1864.62|1863.44|1862.8|1101
1612188900000|2021-02-01 14:15:00|1863.82|1863.32|1864.96|1864.46|1865.15|1864.65|1863.8|1863.3|1194
1612189200000|2021-02-01 14:20:00|1864.97|1864.47|1864.47|1863.97|1865.54|1864.97|1864.08|1863.58|1156
1612189500000|2021-02-01 14:25:00|1864.32|1863.82|1867.55|1867.05|1868.01|1867.45|1864.27|1863.77|981
1612189800000|2021-02-01 14:30:00|1867.53|1867.03|1865.09|1864.59|1867.53|1867.03|1861.77|1861.27|1202
1612190100000|2021-02-01 14:35:00|1865.15|1864.65|1865.87|1865.37|1867.36|1866.86|1864.7|1864.2|1196
1612190400000|2021-02-01 14:40:00|1865.85|1865.35|1868.56|1868.06|1868.63|1868.11|1865.85|1865.35|1127
1612190700000|2021-02-01 14:45:00|1868.54|1868.04|1864.53|1864.03|1869.7|1869.07|1863.15|1862.65|1197
1612191000000|2021-02-01 14:50:00|1864.54|1864.04|1865.03|1864.53|1865.7|1865.2|1863.42|1862.92|1184
1612191300000|2021-02-01 14:55:00|1865.06|1864.56|1864.11|1863.31|1866.32|1865.81|1862.95|1862.45|1135
1612191600000|2021-02-01 15:00:00|1864.29|1863.49|1864.35|1863.85|1865.51|1865.01|1862.59|1862.06|1172
1612191900000|2021-02-01 15:05:00|1864.39|1863.89|1864.25|1863.75|1866.33|1865.78|1863.79|1863.2|1317
1612192200000|2021-02-01 15:10:00|1864.26|1863.76|1866.51|1866.01|1867.47|1866.97|1864.22|1863.72|1845
1612192500000|2021-02-01 15:15:00|1866.52|1866.02|1866.42|1865.92|1868.12|1867.61|1866.12|1865.56|1733
1612192800000|2021-02-01 15:20:00|1866.51|1866.01|1866.58|1866.08|1867.24|1866.74|1866.03|1865.5|1609
1612193100000|2021-02-01 15:25:00|1866.59|1866.09|1863.69|1863.19|1868.61|1868.05|1863.69|1863.19|1722
1612193400000|2021-02-01 15:30:00|1863.7|1863.2|1865.89|1865.09|1865.89|1865.39|1863.7|1863.2|1555
1612193700000|2021-02-01 15:35:00|1865.73|1865.23|1863.54|1863.04|1865.82|1865.31|1863.29|1862.79|1634
1612194000000|2021-02-01 15:40:00|1863.57|1863.07|1863.44|1862.94|1864.22|1863.68|1860.41|1859.91|1940
1612194300000|2021-02-01 15:45:00|1863.43|1862.93|1859.5|1859|1863.77|1863.14|1858.92|1858.42|1834
1612194600000|2021-02-01 15:50:00|1859.44|1858.94|1858.76|1858.26|1860.1|1859.6|1857.05|1856.55|1935
1612194900000|2021-02-01 15:55:00|1858.77|1858.27|1860.46|1859.96|1860.9|1860.27|1858.47|1857.97|1730
1612195200000|2021-02-01 16:00:00|1860.3|1859.8|1861.23|1860.73|1861.78|1861.27|1858.1|1857.58|1771
1612195500000|2021-02-01 16:05:00|1861.21|1860.71|1861.8|1861.3|1862.22|1861.72|1860.29|1859.76|1565
1612195800000|2021-02-01 16:10:00|1861.76|1861.26|1862.9|1862.4|1863.47|1862.97|1860.91|1860.41|1388
1612196100000|2021-02-01 16:15:00|1862.91|1862.41|1861.84|1861.34|1863.2|1862.7|1861.1|1860.56|1497
1612196400000|2021-02-01 16:20:00|1861.85|1861.35|1864.42|1863.92|1864.77|1864.27|1861.8|1861.3|1451
1612196700000|2021-02-01 16:25:00|1864.38|1863.88|1863.27|1862.77|1865.48|1864.9|1862.66|1862.16|1468
1612197000000|2021-02-01 16:30:00|1863.29|1862.79|1860.22|1859.72|1863.77|1863.27|1859.54|1859.02|1658
1612197300000|2021-02-01 16:35:00|1860.23|1859.73|1861.75|1861.25|1862.01|1861.51|1859.99|1859.49|1408
1612197600000|2021-02-01 16:40:00|1861.74|1861.24|1862.95|1862.45|1863.19|1862.61|1861.14|1860.64|1298
1612197900000|2021-02-01 16:45:00|1863.08|1862.28|1863.88|1863.38|1865.32|1864.82|1862.42|1861.92|1438
1612198200000|2021-02-01 16:50:00|1863.89|1863.39|1863.73|1863.23|1865.16|1864.66|1863.04|1862.54|1470
1612198500000|2021-02-01 16:55:00|1863.74|1863.24|1862.93|1862.43|1864.55|1864.05|1862.56|1861.97|1608
1612198800000|2021-02-01 17:00:00|1862.98|1862.48|1863.83|1863.33|1864.47|1863.97|1862.88|1862.23|1630
1612199100000|2021-02-01 17:05:00|1863.87|1863.37|1862.66|1862.16|1864.56|1864.06|1862.52|1862.02|1432
1612199400000|2021-02-01 17:10:00|1862.64|1862.14|1861.24|1860.74|1863.12|1862.53|1860.94|1860.44|1434
1612199700000|2021-02-01 17:15:00|1861.25|1860.75|1861.06|1860.56|1862.08|1861.58|1860.51|1860.01|1233
1612200000000|2021-02-01 17:20:00|1861.05|1860.55|1862.64|1862.14|1862.75|1862.25|1861.05|1860.55|1121
1612200300000|2021-02-01 17:25:00|1862.72|1862.22|1863.86|1863.36|1863.9|1863.4|1862.27|1861.77|1110
1612200600000|2021-02-01 17:30:00|1863.85|1863.35|1865.39|1864.89|1865.81|1865.31|1863.85|1863.34|1400
1612200900000|2021-02-01 17:35:00|1865.45|1864.95|1864.59|1864.09|1865.55|1865.05|1864.3|1863.8|1372
1612201200000|2021-02-01 17:40:00|1864.66|1863.86|1864.99|1864.49|1865.66|1865.16|1864.43|1863.84|1321
1612201500000|2021-02-01 17:45:00|1864.94|1864.44|1865.25|1864.75|1865.69|1865.19|1864.6|1863.9|1276
1612201800000|2021-02-01 17:50:00|1865.21|1864.71|1865.41|1864.91|1866.42|1865.83|1865|1864.36|1333
1612202100000|2021-02-01 17:55:00|1865.38|1864.88|1865.12|1864.62|1865.78|1865.28|1864.11|1863.61|1239
1612202400000|2021-02-01 18:00:00|1865.08|1864.58|1864.69|1864.19|1865.41|1864.9|1864.11|1863.46|1161
1612202700000|2021-02-01 18:05:00|1864.74|1864.24|1866.31|1865.81|1866.46|1865.96|1863.99|1863.49|1212
1612203000000|2021-02-01 18:10:00|1866.32|1865.82|1865.97|1865.17|1867.16|1866.55|1865.65|1864.99|1543
1612203300000|2021-02-01 18:15:00|1865.98|1865.18|1865.19|1864.69|1866.26|1865.71|1865.1|1864.45|1308
1612203600000|2021-02-01 18:20:00|1865.15|1864.65|1864.23|1863.73|1865.18|1864.68|1863.53|1863.03|1437
1612203900000|2021-02-01 18:25:00|1864.21|1863.71|1861.73|1861.23|1864.91|1864.31|1860.52|1859.94|1449
1612204200000|2021-02-01 18:30:00|1861.72|1861.22|1859.98|1859.48|1862|1861.5|1858.4|1857.9|1564
1612204500000|2021-02-01 18:35:00|1860.04|1859.54|1859.67|1859.17|1860.26|1859.72|1858.84|1858.26|1223
1612204800000|2021-02-01 18:40:00|1859.66|1859.16|1860.22|1859.72|1860.5|1859.97|1859.11|1858.6|1152
1612205100000|2021-02-01 18:45:00|1860.21|1859.71|1860.19|1859.69|1860.93|1860.35|1859.54|1859.04|989
1612205400000|2021-02-01 18:50:00|1860.18|1859.68|1859.5|1859|1860.52|1860|1859.21|1858.69|1086
1612205700000|2021-02-01 18:55:00|1859.53|1859.03|1860.9|1860.4|1861.05|1860.53|1859.09|1858.59|1127
1612206000000|2021-02-01 19:00:00|1860.87|1860.37|1860.15|1859.35|1861|1860.37|1859.81|1859.31|1073
1612206300000|2021-02-01 19:05:00|1860.14|1859.34|1860.85|1860.35|1860.98|1860.47|1858.47|1857.88|1210
1612206600000|2021-02-01 19:10:00|1860.84|1860.34|1860.51|1860.01|1860.99|1860.38|1859.89|1859.39|935
1612206900000|2021-02-01 19:15:00|1860.52|1860.02|1861.18|1860.68|1861.48|1860.86|1860.31|1859.78|831
1612207200000|2021-02-01 19:20:00|1861.3|1860.5|1862.09|1861.59|1862.34|1861.84|1861.07|1860.43|857
1612207500000|2021-02-01 19:25:00|1862.1|1861.6|1861.48|1860.98|1862.11|1861.61|1861.1|1860.46|953
1612207800000|2021-02-01 19:30:00|1861.44|1860.94|1860.91|1860.41|1861.72|1861.22|1860.32|1859.82|1031
1612208100000|2021-02-01 19:35:00|1860.94|1860.44|1860.18|1859.68|1861.24|1860.74|1859.93|1859.38|1051
1612208400000|2021-02-01 19:40:00|1860.2|1859.7|1860.41|1859.91|1861|1860.5|1860.2|1859.7|990
1612208700000|2021-02-01 19:45:00|1860.45|1859.95|1859.74|1859.24|1861.51|1861.01|1859.7|1859.07|1103
1612209000000|2021-02-01 19:50:00|1859.73|1859.23|1859.58|1859.08|1860.21|1859.67|1858.99|1858.43|1206
1612209300000|2021-02-01 19:55:00|1859.67|1859.17|1859.77|1859.27|1859.92|1859.36|1858.55|1857.91|1277
1612209600000|2021-02-01 20:00:00|1859.78|1859.28|1860.26|1859.76|1860.8|1860.2|1859.57|1858.97|1115
1612209900000|2021-02-01 20:05:00|1860.25|1859.75|1861.19|1860.39|1861.26|1860.66|1859.81|1859.26|1090
1612210200000|2021-02-01 20:10:00|1861.03|1860.53|1860.85|1860.35|1861.26|1860.63|1859.92|1859.32|1292
1612210500000|2021-02-01 20:15:00|1860.86|1860.36|1860.62|1860.12|1861.41|1860.8|1860.61|1859.96|1045
1612210800000|2021-02-01 20:20:00|1860.77|1859.97|1861.69|1861.19|1862.33|1861.7|1860.53|1859.97|792
1612211100000|2021-02-01 20:25:00|1861.85|1861.05|1861.89|1861.39|1862.43|1861.83|1861.12|1860.5|1005
1612211400000|2021-02-01 20:30:00|1861.92|1861.42|1862.65|1862.15|1862.91|1862.41|1861.69|1861.08|1085
1612211700000|2021-02-01 20:35:00|1862.67|1862.17|1861.6|1861.1|1862.68|1862.18|1861.44|1860.88|1048
1612212000000|2021-02-01 20:40:00|1861.64|1861.14|1861.11|1860.61|1861.82|1861.27|1860.61|1860|951
1612212300000|2021-02-01 20:45:00|1861.13|1860.63|1860.7|1860.2|1861.5|1860.87|1860.44|1859.94|977
1612212600000|2021-02-01 20:50:00|1860.74|1860.24|1860.45|1859.95|1861.1|1860.44|1860.21|1859.63|1120
1612212900000|2021-02-01 20:55:00|1860.39|1859.89|1859.23|1858.73|1860.43|1859.93|1858.88|1858.38|1357
1612213200000|2021-02-01 21:00:00|1859.12|1858.62|1859.76|1859.26|1859.92|1859.42|1859.06|1858.53|622
1612213500000|2021-02-01 21:05:00|1859.78|1859.28|1861.39|1860.59|1861.46|1860.9|1859.66|1859.03|506
1612213800000|2021-02-01 21:10:00|1861.36|1860.56|1860.84|1860.34|1861.36|1860.66|1860.73|1860.13|392
1612214100000|2021-02-01 21:15:00|1860.86|1860.36|1861.42|1860.62|1861.42|1860.78|1860.72|1860.18|341
1612214400000|2021-02-01 21:20:00|1861.41|1860.61|1861.14|1860.34|1861.47|1860.83|1860.65|1860.04|274
1612214700000|2021-02-01 21:25:00|1861.12|1860.32|1861.04|1860.24|1861.45|1860.95|1860.74|1860.01|411
1612215000000|2021-02-01 21:30:00|1860.92|1860.42|1862.21|1861.41|1862.24|1861.63|1860.87|1860.23|570
1612215300000|2021-02-01 21:35:00|1862.19|1861.39|1861.65|1860.85|1862.61|1862.08|1861.39|1860.67|488
1612215600000|2021-02-01 21:40:00|1861.63|1860.83|1861.07|1860.27|1861.63|1860.83|1860.94|1860.24|416
1612215900000|2021-02-01 21:45:00|1861.12|1860.32|1860.91|1860.11|1861.59|1860.79|1860.81|1860.01|445
1612216200000|2021-02-01 21:50:00|1860.97|1860.17|1861.03|1860.23|1862.04|1861.24|1860.81|1860.01|484
1612216500000|2021-02-01 21:55:00|1861.08|1860.28|1861.26|1860.46|1863.31|1860.75|1860.74|1857.16|494
1612220400000|2021-02-01 23:00:00|1860.52|1859.72|1859.84|1859.04|1861.49|1860.2|1859.44|1858.57|656
1612220700000|2021-02-01 23:05:00|1859.81|1859.01|1860.03|1859.23|1860.64|1859.84|1859.81|1859.01|459
1612221000000|2021-02-01 23:10:00|1860.01|1859.21|1859.69|1858.89|1860.37|1859.57|1859.52|1858.72|509
1612221300000|2021-02-01 23:15:00|1859.68|1858.88|1859.82|1859.02|1860.15|1859.35|1859.67|1858.87|356
1612221600000|2021-02-01 23:20:00|1859.79|1858.99|1860.89|1860.09|1860.96|1860.3|1859.73|1858.93|421
1612221900000|2021-02-01 23:25:00|1860.9|1860.1|1861.18|1860.38|1861.27|1860.47|1860.42|1859.62|435
1612222200000|2021-02-01 23:30:00|1861.15|1860.35|1859.95|1859.45|1861.15|1860.35|1859.82|1859.18|384
1612222500000|2021-02-01 23:35:00|1859.92|1859.42|1859.53|1859.03|1860.1|1859.46|1859.36|1858.72|518
1612222800000|2021-02-01 23:40:00|1859.72|1859.22|1860.08|1859.28|1860.53|1859.85|1859.72|1859.16|470
1612223100000|2021-02-01 23:45:00|1860.1|1859.3|1859.29|1858.49|1860.54|1859.91|1858.98|1858.33|499
1612223400000|2021-02-01 23:50:00|1859.27|1858.47|1857.74|1857.24|1859.29|1858.65|1857.28|1856.71|692
1612223700000|2021-02-01 23:55:00|1857.73|1857.23|1858.04|1857.54|1858.59|1858.02|1857.36|1856.77|525
1612224000000|2021-02-02 00:00:00|1858.19|1857.39|1857.48|1856.98|1858.56|1857.86|1857.3|1856.79|829
1612224300000|2021-02-02 00:05:00|1857.45|1856.95|1857.61|1856.81|1858.4|1857.8|1857.26|1856.73|783
1612224600000|2021-02-02 00:10:00|1857.59|1856.79|1857.44|1856.94|1858.37|1857.67|1857.09|1856.56|777
1612224900000|2021-02-02 00:15:00|1857.48|1856.98|1856.44|1855.64|1857.72|1857.17|1855.12|1854.62|890
1612225200000|2021-02-02 00:20:00|1856.2|1855.7|1855.62|1855.12|1856.3|1855.79|1854.49|1853.89|836
1612225500000|2021-02-02 00:25:00|1855.77|1854.97|1855.78|1855.28|1856.78|1856.13|1855.65|1854.97|893
1612225800000|2021-02-02 00:30:00|1855.76|1855.26|1856.64|1856.14|1856.82|1856.2|1855.34|1854.67|740
1612226100000|2021-02-02 00:35:00|1856.79|1855.99|1857.41|1856.91|1857.66|1857.04|1856.48|1855.82|695
1612226400000|2021-02-02 00:40:00|1857.58|1856.78|1857.47|1856.97|1858.05|1857.55|1856.67|1856.13|749
1612226700000|2021-02-02 00:45:00|1857.48|1856.98|1857.46|1856.96|1857.82|1857.19|1857.29|1856.74|619
1612227000000|2021-02-02 00:50:00|1857.47|1856.97|1857.07|1856.57|1858.04|1857.42|1856.68|1856.18|881
1612227300000|2021-02-02 00:55:00|1857.03|1856.53|1857.48|1856.68|1857.99|1857.32|1856.81|1856.29|713
1612227600000|2021-02-02 01:00:00|1857.41|1856.91|1859.39|1858.59|1859.66|1859.11|1856.09|1855.59|1396
1612227900000|2021-02-02 01:05:00|1859.4|1858.6|1860.28|1859.48|1860.71|1860.13|1858.39|1857.78|1094
1612228200000|2021-02-02 01:10:00|1860.1|1859.6|1860.44|1859.94|1860.9|1860.32|1859.5|1858.88|1066
1612228500000|2021-02-02 01:15:00|1860.38|1859.88|1862.11|1861.61|1862.8|1862.2|1860.1|1859.49|1278
1612228800000|2021-02-02 01:20:00|1862.14|1861.64|1861.19|1860.69|1862.52|1861.87|1861.02|1860.48|1022
1612229100000|2021-02-02 01:25:00|1861.2|1860.7|1860.8|1860.3|1861.69|1861.08|1860.33|1859.74|945
1612229400000|2021-02-02 01:30:00|1860.77|1860.27|1861.54|1861.04|1861.72|1861.2|1860.58|1860.04|838
1612229700000|2021-02-02 01:35:00|1861.71|1860.91|1862.16|1861.66|1862.83|1862.33|1861.45|1860.83|849
1612230000000|2021-02-02 01:40:00|1862.15|1861.65|1862.73|1862.23|1862.96|1862.34|1861.47|1860.83|954
1612230300000|2021-02-02 01:45:00|1862.69|1862.19|1863.16|1862.66|1863.39|1862.81|1862.42|1861.85|986
1612230600000|2021-02-02 01:50:00|1863.01|1862.51|1863.89|1863.39|1864.52|1863.95|1862.8|1862.3|1051
1612230900000|2021-02-02 01:55:00|1863.81|1863.31|1863.15|1862.65|1864.08|1863.45|1863.15|1862.65|845
1612231200000|2021-02-02 02:00:00|1863.11|1862.61|1862.9|1862.4|1863.97|1863.37|1862.77|1862.26|904
1612231500000|2021-02-02 02:05:00|1862.88|1862.38|1861.1|1860.6|1863.03|1862.53|1860.2|1859.65|1155
1612231800000|2021-02-02 02:10:00|1861.13|1860.63|1861.49|1860.99|1861.8|1861.2|1860.67|1860.08|878
1612232100000|2021-02-02 02:15:00|1861.65|1860.85|1862.16|1861.66|1862.33|1861.69|1861.3|1860.66|701
1612232400000|2021-02-02 02:20:00|1862.12|1861.62|1862.17|1861.67|1862.7|1862.12|1861.95|1861.34|684
1612232700000|2021-02-02 02:25:00|1862.27|1861.47|1861.84|1861.34|1862.86|1862.21|1861.77|1861.22|613
1612233000000|2021-02-02 02:30:00|1861.83|1861.33|1862.53|1862.03|1862.84|1862.32|1861.76|1861.25|951
1612233300000|2021-02-02 02:35:00|1862.54|1862.04|1862.42|1861.92|1862.84|1862.24|1862.26|1861.65|653
1612233600000|2021-02-02 02:40:00|1862.38|1861.88|1861.07|1860.57|1862.5|1861.91|1860.94|1860.44|641
1612233900000|2021-02-02 02:45:00|1861.09|1860.59|1860.8|1860.3|1861.09|1860.59|1860.02|1859.52|673
1612234200000|2021-02-02 02:50:00|1860.79|1860.29|1860.46|1859.96|1860.85|1860.35|1859.73|1859.15|758
1612234500000|2021-02-02 02:55:00|1860.47|1859.97|1859.2|1858.7|1861.05|1860.51|1859.17|1858.67|876
1612234800000|2021-02-02 03:00:00|1859.21|1858.71|1858.8|1858.3|1859.99|1859.49|1858.46|1857.96|973
1612235100000|2021-02-02 03:05:00|1858.82|1858.32|1856.38|1855.88|1858.88|1858.38|1856.15|1855.65|1147
1612235400000|2021-02-02 03:10:00|1856.42|1855.92|1856.77|1856.27|1857.07|1856.49|1854.44|1853.94|1319
1612235700000|2021-02-02 03:15:00|1856.74|1856.24|1856.74|1856.24|1857.3|1856.79|1855.94|1855.44|995
1612236000000|2021-02-02 03:20:00|1856.76|1856.26|1856.87|1856.37|1857.19|1856.69|1855.75|1855.25|942
1612236300000|2021-02-02 03:25:00|1856.89|1856.39|1856.63|1856.13|1857.17|1856.52|1854.88|1854.38|1022
1612236600000|2021-02-02 03:30:00|1856.67|1856.17|1856.93|1856.43|1857.23|1856.68|1855.92|1855.42|1038
1612236900000|2021-02-02 03:35:00|1856.94|1856.44|1856.13|1855.63|1856.94|1856.44|1856.03|1855.4|728
1612237200000|2021-02-02 03:40:00|1856.17|1855.67|1856.49|1855.99|1856.65|1856.05|1855.09|1854.59|772
1612237500000|2021-02-02 03:45:00|1856.5|1856|1857.12|1856.62|1857.24|1856.74|1856.35|1855.84|750
1612237800000|2021-02-02 03:50:00|1857.11|1856.61|1856.93|1856.43|1857.33|1856.83|1856.81|1856.21|565
1612238100000|2021-02-02 03:55:00|1856.9|1856.4|1857.46|1856.96|1857.74|1857.23|1856.68|1856.18|691
1612238400000|2021-02-02 04:00:00|1857.45|1856.95|1856.88|1856.38|1857.87|1857.29|1856.38|1855.77|745
1612238700000|2021-02-02 04:05:00|1856.94|1856.44|1855.99|1855.19|1857.06|1856.56|1855.63|1854.97|618
1612239000000|2021-02-02 04:10:00|1856|1855.2|1856.25|1855.45|1856.53|1855.93|1855.86|1855.18|508
1612239300000|2021-02-02 04:15:00|1856.11|1855.61|1856.57|1856.07|1856.69|1856.19|1855.9|1855.3|474
1612239600000|2021-02-02 04:20:00|1856.6|1856.1|1856|1855.5|1856.72|1856.21|1855.95|1855.45|449
1612239900000|2021-02-02 04:25:00|1855.97|1855.47|1855.78|1855.28|1856.3|1855.8|1855.59|1855.09|441
1612240200000|2021-02-02 04:30:00|1855.8|1855.3|1854.67|1854.17|1855.94|1855.3|1854.31|1853.78|723
1612240500000|2021-02-02 04:35:00|1854.66|1854.16|1853.69|1853.19|1855.11|1854.46|1853.1|1852.48|693
1612240800000|2021-02-02 04:40:00|1853.66|1853.16|1853.92|1853.42|1854.54|1854.04|1853.41|1852.91|588
1612241100000|2021-02-02 04:45:00|1853.9|1853.4|1854.29|1853.79|1854.53|1853.9|1853.78|1853.11|455
1612241400000|2021-02-02 04:50:00|1854.3|1853.8|1854.74|1854.24|1854.94|1854.34|1854.11|1853.5|489
1612241700000|2021-02-02 04:55:00|1854.75|1854.25|1854.42|1853.92|1854.95|1854.36|1853.58|1853.08|569
1612242000000|2021-02-02 05:00:00|1854.43|1853.93|1854.74|1854.24|1854.75|1854.25|1854.17|1853.54|529
1612242300000|2021-02-02 05:05:00|1854.76|1854.26|1855.42|1854.92|1855.46|1854.96|1854.62|1854.05|546
1612242600000|2021-02-02 05:10:00|1855.48|1854.98|1855.16|1854.66|1855.51|1855.01|1854.96|1854.32|507
1612242900000|2021-02-02 05:15:00|1855.17|1854.67|1855.28|1854.78|1855.46|1854.86|1854.68|1854.15|606
1612243200000|2021-02-02 05:20:00|1855.26|1854.76|1855.77|1855.27|1856.05|1855.41|1855.19|1854.66|592
1612243500000|2021-02-02 05:25:00|1855.74|1855.24|1855.26|1854.76|1855.79|1855.29|1854.98|1854.44|603
1612243800000|2021-02-02 05:30:00|1855.27|1854.77|1856.04|1855.54|1856.5|1855.95|1854.91|1854.41|1082
1612244100000|2021-02-02 05:35:00|1856.09|1855.59|1855.59|1855.09|1857.24|1856.67|1855.49|1854.93|862
1612244400000|2021-02-02 05:40:00|1855.58|1855.08|1855.08|1854.58|1856.2|1855.7|1854.96|1854.35|862
1612244700000|2021-02-02 05:45:00|1855.04|1854.54|1855.22|1854.72|1855.68|1855.18|1854.47|1853.97|687
1612245000000|2021-02-02 05:50:00|1855.21|1854.71|1855.42|1854.92|1855.42|1854.92|1854.57|1854.07|584
1612245300000|2021-02-02 05:55:00|1855.41|1854.91|1856.65|1856.15|1856.79|1856.29|1855.15|1854.65|812
1612245600000|2021-02-02 06:00:00|1856.66|1856.16|1856.65|1855.85|1857.08|1856.49|1856.22|1855.72|1146
1612245900000|2021-02-02 06:05:00|1856.48|1855.98|1856.89|1856.39|1857.09|1856.51|1856.24|1855.61|881
1612246200000|2021-02-02 06:10:00|1856.91|1856.41|1857.19|1856.69|1857.54|1857.04|1856.62|1856.12|827
1612246500000|2021-02-02 06:15:00|1857.14|1856.64|1857|1856.5|1857.35|1856.85|1856.24|1855.74|903
1612246800000|2021-02-02 06:20:00|1857.07|1856.57|1856.34|1855.84|1857.07|1856.57|1856.26|1855.76|719
1612247100000|2021-02-02 06:25:00|1856.33|1855.83|1855.99|1855.49|1856.75|1856.25|1855.59|1855.09|757
1612247400000|2021-02-02 06:30:00|1855.97|1855.47|1854.85|1854.35|1855.98|1855.48|1854.69|1854.09|874
1612247700000|2021-02-02 06:35:00|1854.86|1854.36|1855.26|1854.76|1855.3|1854.8|1854.23|1853.73|901
1612248000000|2021-02-02 06:40:00|1855.25|1854.75|1856.04|1855.54|1856.48|1855.98|1855.24|1854.74|715
1612248300000|2021-02-02 06:45:00|1856.06|1855.56|1855.31|1854.81|1856.24|1855.74|1855.17|1854.63|682
1612248600000|2021-02-02 06:50:00|1855.3|1854.8|1855.44|1854.94|1856.02|1855.37|1854.96|1854.44|629
1612248900000|2021-02-02 06:55:00|1855.43|1854.93|1855.72|1854.92|1856.09|1855.59|1855.3|1854.8|861
1612249200000|2021-02-02 07:00:00|1855.58|1855.08|1854.06|1853.56|1855.65|1855.15|1853.19|1852.69|1189
1612249500000|2021-02-02 07:05:00|1854.07|1853.57|1854.8|1854.3|1855.2|1854.7|1853.74|1853.24|1055
1612249800000|2021-02-02 07:10:00|1854.76|1854.26|1851.56|1851.06|1855.21|1854.71|1851.05|1850.55|1313
1612250100000|2021-02-02 07:15:00|1851.53|1851.03|1851.76|1851.26|1852.52|1851.97|1850.15|1849.35|1516
1612250400000|2021-02-02 07:20:00|1851.78|1851.28|1849.92|1849.42|1852.03|1851.52|1849.9|1849.39|1187
1612250700000|2021-02-02 07:25:00|1850.12|1849.32|1847.8|1847.3|1850.25|1849.75|1845.44|1844.64|1409
1612251000000|2021-02-02 07:30:00|1847.83|1847.33|1849.97|1849.47|1851.12|1850.62|1847.75|1847.25|1441
1612251300000|2021-02-02 07:35:00|1849.96|1849.46|1852.71|1852.21|1852.76|1852.26|1849.77|1849.27|1133
1612251600000|2021-02-02 07:40:00|1852.67|1852.17|1851|1850.2|1853.46|1852.96|1850.47|1849.97|1216
1612251900000|2021-02-02 07:45:00|1850.84|1850.34|1849.83|1849.03|1851.38|1850.68|1848.78|1848.12|1245
1612252200000|2021-02-02 07:50:00|1849.84|1849.04|1849.1|1848.6|1850.47|1849.97|1848.63|1848.13|1060
1612252500000|2021-02-02 07:55:00|1849.08|1848.58|1848.79|1847.99|1849.1|1848.6|1846.13|1845.49|1072
1612252800000|2021-02-02 08:00:00|1848.78|1847.98|1847.49|1846.99|1849.48|1848.89|1846.76|1846.18|906
1612253100000|2021-02-02 08:05:00|1847.56|1847.06|1846.26|1845.76|1848.1|1847.59|1845.85|1845.35|904
1612253400000|2021-02-02 08:10:00|1846.25|1845.75|1847.92|1847.42|1847.95|1847.44|1845.5|1845|991
1612253700000|2021-02-02 08:15:00|1848.06|1847.26|1849.28|1848.78|1849.74|1849.24|1845.78|1845.28|916
1612254000000|2021-02-02 08:20:00|1849.29|1848.79|1848.77|1848.27|1849.66|1849.16|1847.76|1847.26|881
1612254300000|2021-02-02 08:25:00|1848.76|1848.26|1847.13|1846.63|1848.87|1848.37|1846.73|1846.18|1124
1612254600000|2021-02-02 08:30:00|1847.24|1846.44|1848.51|1848.01|1849.31|1848.69|1847.17|1846.44|1334
1612254900000|2021-02-02 08:35:00|1848.5|1848|1849.56|1849.06|1850.05|1849.52|1848.17|1847.63|1234
1612255200000|2021-02-02 08:40:00|1849.63|1849.13|1850.41|1849.91|1851.05|1850.43|1849.3|1848.69|1309
1612255500000|2021-02-02 08:45:00|1850.42|1849.92|1849.69|1848.89|1851.03|1850.43|1849.39|1848.88|1206
1612255800000|2021-02-02 08:50:00|1849.7|1848.9|1849.08|1848.58|1849.82|1849.32|1848.74|1848.21|1082
1612256100000|2021-02-02 08:55:00|1849.25|1848.45|1850.31|1849.81|1850.46|1849.86|1849.04|1848.45|1082
1612256400000|2021-02-02 09:00:00|1850.29|1849.79|1849.23|1848.43|1850.51|1849.86|1849.01|1848.43|1059
1612256700000|2021-02-02 09:05:00|1849.09|1848.59|1850.37|1849.87|1850.75|1850.25|1848.6|1848.08|1095
1612257000000|2021-02-02 09:10:00|1850.36|1849.86|1850.03|1849.53|1851.69|1851.06|1849.97|1849.36|923
1612257300000|2021-02-02 09:15:00|1850.02|1849.52|1849.18|1848.68|1850.02|1849.52|1849.06|1848.41|880
1612257600000|2021-02-02 09:20:00|1849.17|1848.67|1849.38|1848.88|1849.96|1849.35|1849.08|1848.45|894
1612257900000|2021-02-02 09:25:00|1849.41|1848.91|1849.47|1848.97|1850.33|1849.78|1849.24|1848.61|832
1612258200000|2021-02-02 09:30:00|1849.38|1848.88|1847.63|1847.13|1849.54|1849.04|1847.51|1846.89|1242
1612258500000|2021-02-02 09:35:00|1847.62|1847.12|1849.07|1848.57|1849.17|1848.6|1847.06|1846.56|1113
1612258800000|2021-02-02 09:40:00|1849.06|1848.56|1850.47|1849.97|1850.8|1850.26|1849.03|1848.46|1116
1612259100000|2021-02-02 09:45:00|1850.49|1849.99|1850.66|1850.16|1851.18|1850.63|1850.04|1849.5|1083
1612259400000|2021-02-02 09:50:00|1850.81|1850.01|1851.63|1851.13|1851.98|1851.32|1850.41|1849.91|1071
1612259700000|2021-02-02 09:55:00|1851.64|1851.14|1850.56|1850.06|1851.7|1851.2|1850.4|1849.9|837
1612260000000|2021-02-02 10:00:00|1850.57|1850.07|1852.91|1852.41|1852.93|1852.41|1850.53|1849.97|833
1612260300000|2021-02-02 10:05:00|1852.87|1852.37|1853.8|1853.3|1853.83|1853.33|1851.72|1851.22|923
1612260600000|2021-02-02 10:10:00|1853.81|1853.31|1852.2|1851.7|1853.82|1853.32|1852.2|1851.7|913
1612260900000|2021-02-02 10:15:00|1852.21|1851.71|1850.23|1849.73|1852.87|1852.37|1849.35|1848.84|1374
1612261200000|2021-02-02 10:20:00|1850.24|1849.74|1848.18|1847.68|1850.25|1849.75|1847.99|1847.45|1106
1612261500000|2021-02-02 10:25:00|1848.12|1847.62|1847.28|1846.78|1848.51|1847.95|1846.86|1846.35|1015
1612261800000|2021-02-02 10:30:00|1847.31|1846.81|1848.22|1847.72|1848.86|1848.36|1847.1|1846.6|1020
1612262100000|2021-02-02 10:35:00|1848.23|1847.73|1848.75|1848.25|1848.97|1848.47|1847.5|1846.91|950
1612262400000|2021-02-02 10:40:00|1848.74|1848.24|1849.94|1849.44|1850.27|1849.72|1848.74|1848.24|1074
1612262700000|2021-02-02 10:45:00|1849.96|1849.46|1850.37|1849.87|1850.57|1849.96|1849.29|1848.73|1159
1612263000000|2021-02-02 10:50:00|1850.38|1849.88|1850.12|1849.62|1850.73|1850.23|1849.52|1849.02|841
1612263300000|2021-02-02 10:55:00|1850.13|1849.63|1849.81|1849.31|1850.41|1849.91|1848.93|1848.43|846
1612263600000|2021-02-02 11:00:00|1849.79|1849.29|1849.35|1848.85|1850.44|1849.88|1849.29|1848.65|875
1612263900000|2021-02-02 11:05:00|1849.36|1848.86|1850.04|1849.54|1850.18|1849.56|1849.2|1848.66|736
1612264200000|2021-02-02 11:10:00|1850.03|1849.53|1849.4|1848.9|1850.09|1849.57|1849.24|1848.7|747
1612264500000|2021-02-02 11:15:00|1849.41|1848.91|1849.57|1849.07|1849.71|1849.19|1849.18|1848.56|677
1612264800000|2021-02-02 11:20:00|1849.54|1849.04|1849|1848.5|1849.87|1849.29|1848.95|1848.45|768
1612265100000|2021-02-02 11:25:00|1849.01|1848.51|1847.32|1846.82|1849.15|1848.55|1847.23|1846.73|967
1612265400000|2021-02-02 11:30:00|1847.33|1846.83|1847.41|1846.91|1848.07|1847.57|1846.46|1845.96|984
1612265700000|2021-02-02 11:35:00|1847.42|1846.92|1844.69|1844.19|1847.42|1846.92|1842.93|1842.43|1216
1612266000000|2021-02-02 11:40:00|1844.72|1844.22|1845.87|1845.37|1846.45|1845.95|1844.57|1844.03|1024
1612266300000|2021-02-02 11:45:00|1845.9|1845.4|1843.56|1843.06|1846.11|1845.47|1843.35|1842.85|1069
1612266600000|2021-02-02 11:50:00|1843.52|1843.02|1844.9|1844.4|1845.47|1844.97|1843.52|1843.02|994
1612266900000|2021-02-02 11:55:00|1844.88|1844.38|1842.62|1842.12|1845.26|1844.76|1841.99|1841.19|1232
1612267200000|2021-02-02 12:00:00|1842.61|1842.11|1846.97|1846.47|1847.78|1847.22|1839.81|1839.06|1700
1612267500000|2021-02-02 12:05:00|1846.98|1846.48|1845.64|1845.14|1847.32|1846.7|1845.36|1844.82|1258
1612267800000|2021-02-02 12:10:00|1845.66|1845.16|1846.28|1845.78|1846.36|1845.86|1844.81|1844.22|1190
1612268100000|2021-02-02 12:15:00|1846.2|1845.7|1845.09|1844.59|1846.75|1846.11|1845.02|1844.52|1031
1612268400000|2021-02-02 12:20:00|1845.08|1844.58|1843.13|1842.63|1846.16|1845.66|1842.89|1842.39|1054
1612268700000|2021-02-02 12:25:00|1843.1|1842.6|1843.44|1842.94|1844.39|1843.89|1842.82|1842.32|1127
1612269000000|2021-02-02 12:30:00|1843.46|1842.96|1843.57|1843.07|1843.74|1843.24|1842.84|1842.34|1032
1612269300000|2021-02-02 12:35:00|1843.56|1843.06|1843.37|1842.87|1844.16|1843.66|1842.78|1842.28|1035
1612269600000|2021-02-02 12:40:00|1843.35|1842.85|1844.25|1843.75|1844.59|1844.04|1842.91|1842.38|1073
1612269900000|2021-02-02 12:45:00|1844.3|1843.8|1845.82|1845.32|1846.01|1845.49|1842.8|1842.3|1111
1612270200000|2021-02-02 12:50:00|1845.81|1845.31|1845.23|1844.73|1846.7|1846.11|1844.84|1844.34|1122
1612270500000|2021-02-02 12:55:00|1845.15|1844.65|1843.51|1843.01|1845.86|1845.33|1843.12|1842.46|1107
1612270800000|2021-02-02 13:00:00|1843.53|1843.03|1842.54|1842.04|1843.91|1843.31|1841.33|1840.83|1642
1612271100000|2021-02-02 13:05:00|1842.55|1842.05|1842.68|1842.18|1842.83|1842.28|1840.78|1840.28|1494
1612271400000|2021-02-02 13:10:00|1842.7|1842.2|1844.42|1843.92|1844.81|1844.31|1842.32|1841.82|1360
1612271700000|2021-02-02 13:15:00|1844.45|1843.95|1837.52|1837.02|1844.55|1843.98|1837.12|1836.61|1527
1612272000000|2021-02-02 13:20:00|1837.61|1837.11|1838.09|1837.59|1839.07|1838.57|1835.78|1835.28|1805
1612272300000|2021-02-02 13:25:00|1837.99|1837.49|1833.73|1833.23|1838.07|1837.57|1833.07|1832.57|1902
1612272600000|2021-02-02 13:30:00|1833.82|1833.32|1834.78|1834.28|1835.74|1835.08|1832.86|1832.36|1848
1612272900000|2021-02-02 13:35:00|1834.74|1834.24|1834.35|1833.85|1835.13|1834.63|1831.41|1830.91|1615
1612273200000|2021-02-02 13:40:00|1834.34|1833.84|1833.03|1832.53|1834.41|1833.91|1831.53|1831|1610
1612273500000|2021-02-02 13:45:00|1833.05|1832.55|1832.32|1831.82|1833.21|1832.71|1830.16|1829.66|1572
1612273800000|2021-02-02 13:50:00|1832.33|1831.83|1834.95|1834.45|1835.06|1834.56|1832.33|1831.83|1541
1612274100000|2021-02-02 13:55:00|1834.96|1834.46|1838.37|1837.87|1838.71|1838.21|1834.47|1833.97|1707
1612274400000|2021-02-02 14:00:00|1838.34|1837.84|1837.02|1836.52|1839.09|1838.59|1836.76|1836.26|1625
1612274700000|2021-02-02 14:05:00|1837.04|1836.54|1835.19|1834.69|1837.14|1836.64|1835.05|1834.55|1436
1612275000000|2021-02-02 14:10:00|1835.25|1834.75|1835.64|1835.14|1836.96|1836.43|1834.54|1834.04|1345
1612275300000|2021-02-02 14:15:00|1835.63|1835.13|1837.41|1836.91|1837.73|1837.08|1835.51|1835.01|1184
1612275600000|2021-02-02 14:20:00|1837.42|1836.92|1838.84|1838.34|1838.98|1838.48|1836.78|1836.24|852
1612275900000|2021-02-02 14:25:00|1838.8|1838.3|1839.99|1839.49|1840.97|1840.47|1837.3|1836.8|940
1612276200000|2021-02-02 14:30:00|1840.17|1839.67|1835.88|1835.38|1840.24|1839.74|1834.98|1834.48|1176
1612276500000|2021-02-02 14:35:00|1835.87|1835.37|1833.09|1832.59|1835.87|1835.37|1832.47|1831.87|1120
1612276800000|2021-02-02 14:40:00|1833.07|1832.57|1835.9|1835.4|1836.15|1835.65|1832.09|1831.56|1160
1612277100000|2021-02-02 14:45:00|1835.91|1835.41|1836.08|1835.58|1836.91|1836.26|1834.03|1833.53|1428
1612277400000|2021-02-02 14:50:00|1836.03|1835.53|1832.11|1831.61|1836.05|1835.55|1831.36|1830.86|1815
1612277700000|2021-02-02 14:55:00|1832.1|1831.6|1834.57|1834.07|1834.94|1834.44|1829.85|1829.35|1903
1612278000000|2021-02-02 15:00:00|1834.75|1834.25|1834.84|1834.34|1836.56|1836.06|1833.58|1833.01|1898
1612278300000|2021-02-02 15:05:00|1834.82|1834.32|1831.96|1831.46|1835.63|1835.13|1831.57|1831.07|1634
1612278600000|2021-02-02 15:10:00|1831.95|1831.45|1833.64|1833.14|1834.68|1834.18|1830.73|1830.23|1585
1612278900000|2021-02-02 15:15:00|1833.67|1833.17|1834.13|1833.63|1835.78|1835.28|1833.3|1832.74|1627
1612279200000|2021-02-02 15:20:00|1834.09|1833.59|1833.41|1832.91|1835.17|1834.67|1833.09|1832.59|1534
1612279500000|2021-02-02 15:25:00|1833.39|1832.89|1836.22|1835.72|1836.65|1836.15|1832.72|1832.22|1773
1612279800000|2021-02-02 15:30:00|1836.21|1835.71|1836.75|1836.25|1836.78|1836.28|1834.55|1833.96|1615
1612280100000|2021-02-02 15:35:00|1836.74|1836.24|1833.12|1832.62|1836.99|1836.49|1832.97|1832.47|1662
1612280400000|2021-02-02 15:40:00|1833.21|1832.71|1833.47|1832.97|1834.31|1833.81|1832.78|1832.28|1510
1612280700000|2021-02-02 15:45:00|1833.48|1832.98|1834.83|1834.33|1835.52|1835.02|1831.88|1831.38|1578
1612281000000|2021-02-02 15:50:00|1834.82|1834.32|1834.1|1833.6|1835.35|1834.85|1833.54|1833.04|1462
1612281300000|2021-02-02 15:55:00|1834.04|1833.54|1833.45|1832.95|1835.52|1835.02|1833.31|1832.81|1462
1612281600000|2021-02-02 16:00:00|1833.47|1832.97|1834.37|1833.87|1834.47|1833.97|1832.93|1832.43|1365
1612281900000|2021-02-02 16:05:00|1834.36|1833.86|1837.29|1836.79|1837.71|1837.18|1834.15|1833.65|1480
1612282200000|2021-02-02 16:10:00|1837.32|1836.82|1838.31|1837.81|1839.31|1838.81|1836.96|1836.43|1528
1612282500000|2021-02-02 16:15:00|1838.37|1837.87|1839.21|1838.71|1839.97|1839.47|1837.61|1837.11|1482
1612282800000|2021-02-02 16:20:00|1839.38|1838.88|1839.18|1838.68|1840.09|1839.59|1838.69|1838.19|1475
1612283100000|2021-02-02 16:25:00|1839.19|1838.69|1838.67|1838.17|1839.68|1839.18|1838.27|1837.77|1472
1612283400000|2021-02-02 16:30:00|1838.72|1838.22|1836.73|1836.23|1838.93|1838.39|1836.63|1836.1|1563
1612283700000|2021-02-02 16:35:00|1836.72|1836.22|1838.64|1838.14|1839|1838.5|1836.72|1836.22|1368
1612284000000|2021-02-02 16:40:00|1838.65|1838.15|1838.67|1838.17|1839.26|1838.76|1838.06|1837.56|1340
1612284300000|2021-02-02 16:45:00|1838.66|1838.16|1837.64|1837.14|1839.06|1838.56|1836.65|1836.15|1331
1612284600000|2021-02-02 16:50:00|1837.65|1837.15|1838.13|1837.63|1838.72|1838.22|1837.37|1836.87|1200
1612284900000|2021-02-02 16:55:00|1838.1|1837.6|1837.96|1837.16|1838.85|1838.35|1837.43|1836.93|1248
1612285200000|2021-02-02 17:00:00|1837.85|1837.35|1839.72|1839.22|1840.03|1839.53|1837.02|1836.52|1293
1612285500000|2021-02-02 17:05:00|1839.69|1839.19|1838.35|1837.85|1840.1|1839.6|1837.81|1837.31|1256
1612285800000|2021-02-02 17:10:00|1838.34|1837.84|1837.87|1837.37|1838.65|1838.1|1836.49|1835.99|1367
1612286100000|2021-02-02 17:15:00|1837.86|1837.36|1836.27|1835.77|1838.01|1837.51|1835.77|1835.27|1336
1612286400000|2021-02-02 17:20:00|1836.28|1835.78|1836.86|1836.36|1837.04|1836.54|1834.74|1834.24|1459
1612286700000|2021-02-02 17:25:00|1836.91|1836.41|1838.02|1837.52|1838.6|1838.1|1836.75|1836.25|1342
1612287000000|2021-02-02 17:30:00|1837.98|1837.48|1837.99|1837.49|1838.5|1838|1837.65|1837.08|1189
1612287300000|2021-02-02 17:35:00|1837.91|1837.41|1836.58|1835.78|1838.05|1837.51|1836.33|1835.78|1055
1612287600000|2021-02-02 17:40:00|1836.4|1835.9|1837.89|1837.39|1838.28|1837.78|1836.27|1835.77|1036
1612287900000|2021-02-02 17:45:00|1837.85|1837.35|1836.83|1836.33|1838.43|1837.93|1836.72|1836.22|905
1612288200000|2021-02-02 17:50:00|1836.8|1836.3|1835.94|1835.44|1837|1836.5|1835.87|1835.37|1236
1612288500000|2021-02-02 17:55:00|1835.89|1835.39|1835.47|1834.97|1835.91|1835.41|1834.87|1834.37|1260
1612288800000|2021-02-02 18:00:00|1835.42|1834.92|1835.69|1835.19|1836.53|1836.03|1835.1|1834.6|1216
1612289100000|2021-02-02 18:05:00|1835.67|1835.17|1833.41|1832.61|1835.67|1835.17|1832.41|1831.89|1230
1612289400000|2021-02-02 18:10:00|1833.23|1832.73|1834.37|1833.87|1835.08|1834.51|1833.16|1832.66|1272
1612289700000|2021-02-02 18:15:00|1834.35|1833.85|1833.17|1832.67|1834.59|1833.98|1832.57|1831.97|1159
1612290000000|2021-02-02 18:20:00|1833.14|1832.64|1833.61|1833.11|1834.01|1833.45|1832.8|1832.28|1341
1612290300000|2021-02-02 18:25:00|1833.63|1833.13|1833.52|1833.02|1834.11|1833.61|1832.02|1831.52|1296
1612290600000|2021-02-02 18:30:00|1833.57|1833.07|1834.6|1834.1|1834.78|1834.28|1833.28|1832.77|946
1612290900000|2021-02-02 18:35:00|1834.52|1834.02|1835.63|1835.13|1835.86|1835.36|1834.23|1833.73|946
1612291200000|2021-02-02 18:40:00|1835.59|1835.09|1835.76|1835.26|1836.06|1835.45|1835.04|1834.54|790
1612291500000|2021-02-02 18:45:00|1835.79|1835.29|1836|1835.5|1836.05|1835.55|1835.27|1834.77|659
1612291800000|2021-02-02 18:50:00|1836.01|1835.51|1835.76|1835.26|1836.11|1835.61|1835.51|1835.01|638
1612292100000|2021-02-02 18:55:00|1835.75|1835.25|1835.41|1834.91|1836.38|1835.88|1835.07|1834.51|855
1612292400000|2021-02-02 19:00:00|1835.4|1834.9|1835.92|1835.42|1836.08|1835.58|1834.98|1834.47|868
1612292700000|2021-02-02 19:05:00|1835.9|1835.4|1836.6|1836.1|1836.63|1836.13|1835.39|1834.89|886
1612293000000|2021-02-02 19:10:00|1836.65|1836.15|1837.44|1836.94|1837.57|1837.07|1836.09|1835.59|801
1612293300000|2021-02-02 19:15:00|1837.42|1836.92|1837.5|1837|1837.75|1837.17|1837.07|1836.57|694
1612293600000|2021-02-02 19:20:00|1837.49|1836.99|1837.7|1837.2|1838.09|1837.57|1837.29|1836.74|706
1612293900000|2021-02-02 19:25:00|1837.69|1837.19|1837.99|1837.49|1838.26|1837.76|1837.3|1836.8|634
1612294200000|2021-02-02 19:30:00|1838.05|1837.55|1838.2|1837.7|1838.64|1838.14|1837.59|1837.09|703
1612294500000|2021-02-02 19:35:00|1838.21|1837.71|1838.33|1837.83|1839.14|1838.64|1837.85|1837.35|792
1612294800000|2021-02-02 19:40:00|1838.32|1837.82|1837.4|1836.9|1838.32|1837.82|1837.34|1836.84|727
1612295100000|2021-02-02 19:45:00|1837.42|1836.92|1837.44|1836.94|1837.66|1837.16|1837.16|1836.66|668
1612295400000|2021-02-02 19:50:00|1837.41|1836.91|1837.88|1837.38|1837.92|1837.42|1837.38|1836.88|553
1612295700000|2021-02-02 19:55:00|1837.87|1837.37|1837.17|1836.67|1838.54|1838.04|1837.02|1836.52|722
1612296000000|2021-02-02 20:00:00|1837.09|1836.59|1836.55|1836.05|1837.71|1837.21|1836.46|1835.87|763
1612296300000|2021-02-02 20:05:00|1836.72|1835.92|1836.55|1836.05|1836.87|1836.21|1836.16|1835.59|751
1612296600000|2021-02-02 20:10:00|1836.54|1836.04|1836.51|1836.01|1837|1836.42|1836.37|1835.86|732
1612296900000|2021-02-02 20:15:00|1836.53|1836.03|1836.32|1835.82|1836.75|1836.2|1836.22|1835.63|672
1612297200000|2021-02-02 20:20:00|1836.33|1835.83|1836.05|1835.55|1836.55|1835.97|1835.92|1835.38|652
1612297500000|2021-02-02 20:25:00|1836.07|1835.57|1836.3|1835.8|1836.77|1836.17|1835.97|1835.45|564
1612297800000|2021-02-02 20:30:00|1836.24|1835.74|1835.27|1834.77|1836.44|1835.94|1835.24|1834.74|644
1612298100000|2021-02-02 20:35:00|1835.28|1834.78|1835.43|1834.93|1835.44|1834.94|1834.88|1834.38|646
1612298400000|2021-02-02 20:40:00|1835.45|1834.95|1835.77|1835.27|1835.88|1835.38|1835.18|1834.59|523
1612298700000|2021-02-02 20:45:00|1835.76|1835.26|1836.2|1835.7|1836.52|1836.02|1835.39|1834.89|734
1612299000000|2021-02-02 20:50:00|1836.27|1835.77|1836.17|1835.67|1836.41|1835.84|1835.74|1835.24|676
1612299300000|2021-02-02 20:55:00|1836.21|1835.71|1836.15|1835.65|1836.55|1836.05|1835.81|1835.21|927
1612299600000|2021-02-02 21:00:00|1836.1|1835.6|1836.28|1835.78|1836.39|1835.84|1835.35|1834.78|783
1612299900000|2021-02-02 21:05:00|1836.25|1835.75|1836.34|1835.84|1836.48|1835.98|1835.93|1835.4|486
1612300200000|2021-02-02 21:10:00|1836.32|1835.82|1837.03|1836.53|1837.3|1836.69|1836.19|1835.69|518
1612300500000|2021-02-02 21:15:00|1837.08|1836.58|1837.09|1836.59|1837.52|1836.91|1836.74|1836.15|465
1612300800000|2021-02-02 21:20:00|1837.1|1836.6|1837.37|1836.87|1837.5|1836.96|1836.98|1836.47|256
1612301100000|2021-02-02 21:25:00|1837.36|1836.86|1837.08|1836.58|1837.96|1837.32|1837.02|1836.44|401
1612301400000|2021-02-02 21:30:00|1837.06|1836.56|1837.2|1836.4|1837.59|1836.95|1836.96|1836.35|301
1612301700000|2021-02-02 21:35:00|1836.99|1836.49|1837.38|1836.58|1837.4|1836.8|1836.91|1836.3|280
1612302000000|2021-02-02 21:40:00|1837.41|1836.61|1837.52|1837.02|1837.75|1837.25|1837.03|1836.42|346
1612302300000|2021-02-02 21:45:00|1837.43|1836.93|1838.09|1837.29|1838.55|1838|1837.43|1836.9|599
1612302600000|2021-02-02 21:50:00|1838.05|1837.25|1838.14|1837.34|1838.26|1837.57|1837.58|1836.91|505
1612302900000|2021-02-02 21:55:00|1838.13|1837.33|1838.52|1837.72|1839.9|1838.07|1837.83|1837.18|566
1612306800000|2021-02-02 23:00:00|1837.6|1836.8|1837.91|1837.11|1838.93|1838.13|1837.32|1836.52|574
1612307100000|2021-02-02 23:05:00|1837.94|1837.14|1839.01|1838.21|1839.07|1838.27|1837.49|1836.69|464
1612307400000|2021-02-02 23:10:00|1839.04|1838.24|1839.54|1838.74|1839.8|1839|1838.85|1838.05|546
1612307700000|2021-02-02 23:15:00|1839.55|1838.75|1839.04|1838.24|1839.79|1839.15|1838.53|1837.74|543
1612308000000|2021-02-02 23:20:00|1839.02|1838.22|1838.46|1837.66|1839.11|1838.44|1838|1837.3|475
1612308300000|2021-02-02 23:25:00|1838.47|1837.67|1839.25|1838.45|1839.29|1838.62|1838.15|1837.43|392
1612308600000|2021-02-02 23:30:00|1839.27|1838.47|1838.8|1838.3|1839.32|1838.67|1838.36|1837.69|537
1612308900000|2021-02-02 23:35:00|1838.95|1838.15|1838.68|1837.88|1838.95|1838.27|1838.06|1837.41|465
1612309200000|2021-02-02 23:40:00|1838.67|1837.87|1838.57|1838.07|1838.93|1838.3|1838.12|1837.49|392
1612309500000|2021-02-02 23:45:00|1838.56|1838.06|1838.13|1837.33|1838.96|1838.38|1837.99|1837.33|418
1612309800000|2021-02-02 23:50:00|1838.14|1837.34|1837.15|1836.65|1838.14|1837.55|1836.97|1836.35|437
1612310100000|2021-02-02 23:55:00|1837.14|1836.64|1836.77|1836.27|1837.59|1837|1836.58|1836.04|403
1612310400000|2021-02-03 00:00:00|1836.79|1836.29|1837.49|1836.99|1837.87|1837.28|1836.79|1836.29|565
1612310700000|2021-02-03 00:05:00|1837.7|1836.9|1837.75|1837.25|1838.3|1837.7|1837.5|1836.88|417
1612311000000|2021-02-03 00:10:00|1837.73|1837.23|1837.91|1837.41|1838.11|1837.46|1837.39|1836.77|423
1612311300000|2021-02-03 00:15:00|1838.1|1837.3|1837.99|1837.49|1838.71|1838.07|1837.6|1836.99|618
1612311600000|2021-02-03 00:20:00|1838|1837.5|1838.15|1837.65|1838.39|1837.76|1837.71|1837.09|429
1612311900000|2021-02-03 00:25:00|1838.23|1837.73|1838.92|1838.42|1839.12|1838.48|1838.07|1837.43|436
1612312200000|2021-02-03 00:30:00|1839.03|1838.53|1838.74|1838.24|1839.49|1838.85|1838.13|1837.63|660
1612312500000|2021-02-03 00:35:00|1838.8|1838.3|1840.09|1839.59|1840.42|1839.79|1838.27|1837.67|618
1612312800000|2021-02-03 00:40:00|1840.1|1839.6|1840.61|1840.11|1840.88|1840.38|1839.74|1839.18|730
1612313100000|2021-02-03 00:45:00|1840.59|1840.09|1840.17|1839.67|1840.76|1840.1|1839.5|1839|510
1612313400000|2021-02-03 00:50:00|1840.32|1839.52|1839.58|1839.08|1840.36|1839.72|1839.43|1838.88|605
1612313700000|2021-02-03 00:55:00|1839.59|1839.09|1839.79|1838.99|1839.98|1839.34|1839.23|1838.58|573
1612314000000|2021-02-03 01:00:00|1839.64|1839.14|1840.53|1840.03|1841.18|1840.57|1838.83|1838.33|1214
1612314300000|2021-02-03 01:05:00|1840.52|1840.02|1840.27|1839.77|1840.95|1840.29|1839.46|1838.96|857
1612314600000|2021-02-03 01:10:00|1840.17|1839.67|1840.84|1840.34|1841.01|1840.51|1840.09|1839.44|868
1612314900000|2021-02-03 01:15:00|1840.85|1840.35|1841.1|1840.6|1841.3|1840.65|1840.51|1840.01|787
1612315200000|2021-02-03 01:20:00|1841.09|1840.59|1841.9|1841.4|1842.01|1841.48|1840.52|1840.01|798
1612315500000|2021-02-03 01:25:00|1841.91|1841.41|1841.63|1841.13|1842.1|1841.49|1841.24|1840.64|718
1612315800000|2021-02-03 01:30:00|1841.64|1841.14|1839.48|1838.98|1841.71|1841.21|1839.38|1838.81|1042
1612316100000|2021-02-03 01:35:00|1839.47|1838.97|1840.66|1840.16|1840.9|1840.34|1839.26|1838.64|834
1612316400000|2021-02-03 01:40:00|1840.67|1840.17|1840.65|1840.15|1841|1840.46|1840.05|1839.55|686
1612316700000|2021-02-03 01:45:00|1840.55|1840.05|1841.2|1840.7|1841.39|1840.77|1840.28|1839.69|689
1612317000000|2021-02-03 01:50:00|1841.19|1840.69|1840.93|1840.43|1841.65|1841.12|1840.67|1840.17|582
1612317300000|2021-02-03 01:55:00|1840.92|1840.42|1842.02|1841.52|1842.09|1841.57|1840.92|1840.42|719
1612317600000|2021-02-03 02:00:00|1842.03|1841.53|1842.02|1841.52|1842.12|1841.62|1841|1840.5|696
1612317900000|2021-02-03 02:05:00|1842.03|1841.53|1843.22|1842.72|1843.38|1842.88|1841.95|1841.45|702
1612318200000|2021-02-03 02:10:00|1843.21|1842.71|1843.49|1842.99|1843.65|1843.04|1842.71|1842.13|825
1612318500000|2021-02-03 02:15:00|1843.51|1843.01|1843.96|1843.46|1844.1|1843.6|1843.37|1842.75|567
1612318800000|2021-02-03 02:20:00|1843.94|1843.44|1844.22|1843.72|1844.28|1843.78|1843.41|1842.82|466
1612319100000|2021-02-03 02:25:00|1844.23|1843.73|1844.71|1844.21|1844.84|1844.34|1843.98|1843.36|508
1612319400000|2021-02-03 02:30:00|1844.68|1844.18|1844.22|1843.72|1845.21|1844.71|1844.07|1843.47|719
1612319700000|2021-02-03 02:35:00|1844.23|1843.73|1844.96|1844.46|1845.15|1844.49|1844.2|1843.7|583
1612320000000|2021-02-03 02:40:00|1844.95|1844.45|1843.34|1842.84|1845.15|1844.54|1843.06|1842.56|739
1612320300000|2021-02-03 02:45:00|1843.29|1842.79|1843.33|1842.83|1843.47|1842.97|1842.59|1842.02|561
1612320600000|2021-02-03 02:50:00|1843.32|1842.82|1842.66|1842.16|1843.46|1842.82|1842.19|1841.69|595
1612320900000|2021-02-03 02:55:00|1842.67|1842.17|1842.5|1842|1843.16|1842.66|1842.3|1841.71|673
1612321200000|2021-02-03 03:00:00|1842.49|1841.99|1841.57|1841.07|1842.72|1842.22|1841.26|1840.76|800
1612321500000|2021-02-03 03:05:00|1841.56|1841.06|1841.31|1840.81|1842.03|1841.49|1841.16|1840.61|664
1612321800000|2021-02-03 03:10:00|1841.47|1840.67|1841.37|1840.87|1841.62|1841.12|1840.87|1840.32|626
1612322100000|2021-02-03 03:15:00|1841.39|1840.89|1841.94|1841.44|1842.29|1841.73|1841.34|1840.84|569
1612322400000|2021-02-03 03:20:00|1841.95|1841.45|1841.38|1840.88|1841.95|1841.45|1841.22|1840.57|522
1612322700000|2021-02-03 03:25:00|1841.4|1840.9|1841.79|1841.29|1842.09|1841.59|1841.06|1840.41|557
1612323000000|2021-02-03 03:30:00|1841.78|1841.28|1841.24|1840.74|1841.87|1841.37|1841.21|1840.71|334
1612323300000|2021-02-03 03:35:00|1841.25|1840.75|1841.26|1840.46|1841.35|1840.85|1840.48|1839.95|416
1612323600000|2021-02-03 03:40:00|1841.12|1840.62|1841.31|1840.81|1841.55|1841.05|1840.91|1840.41|340
1612323900000|2021-02-03 03:45:00|1841.35|1840.85|1841.74|1841.24|1841.86|1841.34|1841.3|1840.8|400
1612324200000|2021-02-03 03:50:00|1841.75|1841.25|1842.26|1841.76|1842.29|1841.79|1841.7|1841.12|442
1612324500000|2021-02-03 03:55:00|1842.28|1841.78|1841.93|1841.43|1842.35|1841.85|1841.84|1841.34|338
1612324800000|2021-02-03 04:00:00|1841.92|1841.42|1841.82|1841.32|1842.37|1841.76|1841.7|1841.13|412
1612325100000|2021-02-03 04:05:00|1841.78|1841.28|1841.94|1841.44|1842.41|1841.82|1841.78|1841.25|361
1612325400000|2021-02-03 04:10:00|1841.97|1841.47|1842.29|1841.79|1842.49|1841.91|1841.93|1841.33|307
1612325700000|2021-02-03 04:15:00|1842.28|1841.78|1841.52|1841.02|1842.29|1841.79|1841.3|1840.73|351
1612326000000|2021-02-03 04:20:00|1841.51|1841.01|1841.41|1840.91|1841.66|1841.15|1841.3|1840.77|285
1612326300000|2021-02-03 04:25:00|1841.45|1840.95|1841.56|1841.06|1841.86|1841.36|1841.38|1840.72|197
1612326600000|2021-02-03 04:30:00|1841.54|1841.04|1841.69|1841.19|1841.89|1841.38|1841.43|1840.85|262
1612326900000|2021-02-03 04:35:00|1841.71|1841.21|1840.99|1840.49|1841.73|1841.23|1840.81|1840.15|377
1612327200000|2021-02-03 04:40:00|1841|1840.5|1841.39|1840.89|1841.55|1840.94|1840.94|1840.36|303
1612327500000|2021-02-03 04:45:00|1841.45|1840.95|1841.41|1840.91|1841.89|1841.2|1841.38|1840.88|352
1612327800000|2021-02-03 04:50:00|1841.4|1840.9|1841.08|1840.58|1841.54|1841.01|1840.92|1840.36|344
1612328100000|2021-02-03 04:55:00|1841.07|1840.57|1840.89|1840.39|1841.27|1840.69|1840.71|1840.21|309
1612328400000|2021-02-03 05:00:00|1840.9|1840.4|1841.47|1840.97|1841.49|1840.99|1840.87|1840.37|424
1612328700000|2021-02-03 05:05:00|1841.5|1841|1841.57|1841.07|1841.6|1841.1|1841.27|1840.76|289
1612329000000|2021-02-03 05:10:00|1841.58|1841.08|1841.52|1841.02|1841.73|1841.11|1841.36|1840.73|267
1612329300000|2021-02-03 05:15:00|1841.55|1841.05|1841.85|1841.35|1841.9|1841.4|1841.27|1840.77|368
1612329600000|2021-02-03 05:20:00|1841.84|1841.34|1842.26|1841.76|1842.56|1842.01|1841.77|1841.27|535
1612329900000|2021-02-03 05:25:00|1842.25|1841.75|1842.67|1842.17|1842.82|1842.28|1842.17|1841.67|449
1612330200000|2021-02-03 05:30:00|1842.73|1842.23|1840.29|1839.79|1843.22|1842.72|1840.15|1839.65|1016
1612330500000|2021-02-03 05:35:00|1840.27|1839.77|1840.55|1840.05|1840.81|1840.31|1839.97|1839.38|872
1612330800000|2021-02-03 05:40:00|1840.53|1840.03|1839.27|1838.77|1840.82|1840.22|1838.92|1838.42|964
1612331100000|2021-02-03 05:45:00|1839.24|1838.74|1839.97|1839.47|1840.28|1839.63|1839.02|1838.52|718
1612331400000|2021-02-03 05:50:00|1839.98|1839.48|1840.35|1839.85|1840.84|1840.23|1839.45|1838.83|754
1612331700000|2021-02-03 05:55:00|1840.36|1839.86|1839.52|1839.02|1840.62|1840.07|1838.96|1838.38|767
1612332000000|2021-02-03 06:00:00|1839.48|1838.98|1837.82|1837.32|1839.61|1839.09|1837.8|1837.25|695
1612332300000|2021-02-03 06:05:00|1837.8|1837.3|1837.67|1837.17|1838.77|1838.24|1837.57|1837.07|731
1612332600000|2021-02-03 06:10:00|1837.72|1837.22|1837.56|1837.06|1838.26|1837.76|1837.04|1836.54|778
1612332900000|2021-02-03 06:15:00|1837.54|1837.04|1838.27|1837.77|1838.87|1838.31|1836.97|1836.47|845
1612333200000|2021-02-03 06:20:00|1838.29|1837.79|1838.29|1837.49|1838.7|1838.11|1837.83|1837.24|629
1612333500000|2021-02-03 06:25:00|1838.14|1837.64|1838.54|1838.04|1838.81|1838.22|1837.92|1837.28|498
1612333800000|2021-02-03 06:30:00|1838.55|1838.05|1838.87|1838.37|1839.06|1838.46|1838.16|1837.66|529
1612334100000|2021-02-03 06:35:00|1838.89|1838.39|1838.16|1837.66|1839.01|1838.51|1837.84|1837.33|650
1612334400000|2021-02-03 06:40:00|1838.18|1837.68|1837.41|1836.91|1838.18|1837.68|1837.38|1836.88|612
1612334700000|2021-02-03 06:45:00|1837.42|1836.92|1837.48|1836.98|1838.07|1837.49|1837.41|1836.91|553
1612335000000|2021-02-03 06:50:00|1837.44|1836.94|1838.08|1837.58|1838.63|1838.08|1837.44|1836.94|745
1612335300000|2021-02-03 06:55:00|1838.13|1837.63|1838.78|1838.28|1839.1|1838.44|1837.98|1837.39|697
1612335600000|2021-02-03 07:00:00|1838.8|1838.3|1837.98|1837.48|1838.83|1838.3|1837.66|1837.08|639
1612335900000|2021-02-03 07:05:00|1838.16|1837.36|1838.3|1837.8|1838.7|1838.2|1837.87|1837.36|670
1612336200000|2021-02-03 07:10:00|1838.32|1837.82|1838.6|1838.1|1839.26|1838.62|1838.28|1837.78|852
1612336500000|2021-02-03 07:15:00|1838.61|1838.11|1838.4|1837.9|1839.25|1838.68|1838.35|1837.83|699
1612336800000|2021-02-03 07:20:00|1838.39|1837.89|1838.88|1838.38|1839.26|1838.76|1838.39|1837.84|697
1612337100000|2021-02-03 07:25:00|1838.91|1838.41|1839.43|1838.93|1840.79|1840.16|1838.82|1838.24|832
1612337400000|2021-02-03 07:30:00|1839.45|1838.95|1840.03|1839.53|1840.04|1839.54|1839.09|1838.57|740
1612337700000|2021-02-03 07:35:00|1840.02|1839.52|1838.76|1838.26|1840.2|1839.7|1838.74|1838.15|869
1612338000000|2021-02-03 07:40:00|1838.75|1838.25|1837.61|1837.11|1838.88|1838.27|1837.59|1837.09|753
1612338300000|2021-02-03 07:45:00|1837.62|1837.12|1835.73|1835.23|1837.69|1837.19|1835.67|1835.09|933
1612338600000|2021-02-03 07:50:00|1835.74|1835.24|1835.6|1835.1|1836.47|1835.97|1835.11|1834.61|932
1612338900000|2021-02-03 07:55:00|1835.64|1835.14|1837.4|1836.9|1837.84|1837.31|1835.64|1835.14|913
1612339200000|2021-02-03 08:00:00|1837.43|1836.93|1836.48|1835.98|1837.88|1837.34|1836.07|1835.57|735
1612339500000|2021-02-03 08:05:00|1836.42|1835.92|1835.34|1834.84|1836.54|1836.04|1834.85|1834.35|900
1612339800000|2021-02-03 08:10:00|1835.33|1834.83|1836.08|1835.58|1836.39|1835.88|1834.92|1834.42|940
1612340100000|2021-02-03 08:15:00|1836.09|1835.59|1835.89|1835.39|1836.64|1836.09|1835.88|1835.33|847
1612340400000|2021-02-03 08:20:00|1835.88|1835.38|1836.61|1836.11|1837.24|1836.74|1835.81|1835.26|713
1612340700000|2021-02-03 08:25:00|1836.55|1836.05|1836.03|1835.53|1837.15|1836.65|1835.95|1835.45|811
1612341000000|2021-02-03 08:30:00|1836.12|1835.62|1835.96|1835.46|1836.98|1836.33|1835.26|1834.69|902
1612341300000|2021-02-03 08:35:00|1835.94|1835.44|1836.13|1835.63|1836.56|1835.98|1835.43|1834.93|834
1612341600000|2021-02-03 08:40:00|1836.12|1835.62|1835.27|1834.77|1836.28|1835.65|1835.19|1834.67|639
1612341900000|2021-02-03 08:45:00|1835.26|1834.76|1835.89|1835.39|1836.04|1835.54|1834.78|1834.28|790
1612342200000|2021-02-03 08:50:00|1835.87|1835.37|1837.07|1836.57|1837.81|1837.23|1835.85|1835.35|950
1612342500000|2021-02-03 08:55:00|1837.08|1836.58|1836.01|1835.51|1837.16|1836.63|1836|1835.5|757
1612342800000|2021-02-03 09:00:00|1836.02|1835.52|1833.86|1833.36|1836.12|1835.62|1833.79|1833.29|1133
1612343100000|2021-02-03 09:05:00|1833.83|1833.33|1834.85|1834.35|1835.04|1834.45|1833.61|1833.08|1138
1612343400000|2021-02-03 09:10:00|1834.79|1834.29|1836.08|1835.58|1836.25|1835.66|1834.63|1834.13|981
1612343700000|2021-02-03 09:15:00|1836.1|1835.6|1835.66|1835.16|1836.89|1836.29|1835.66|1835.07|854
1612344000000|2021-02-03 09:20:00|1835.68|1835.18|1835.4|1834.9|1835.87|1835.24|1834.85|1834.35|884
1612344300000|2021-02-03 09:25:00|1835.41|1834.91|1835.57|1835.07|1835.91|1835.32|1835.32|1834.78|655
1612344600000|2021-02-03 09:30:00|1835.42|1834.92|1837.43|1836.93|1837.83|1837.31|1835.39|1834.79|1082
1612344900000|2021-02-03 09:35:00|1837.46|1836.96|1836.91|1836.41|1837.5|1837|1836.67|1836.02|828
1612345200000|2021-02-03 09:40:00|1836.92|1836.42|1836.75|1836.25|1837.14|1836.52|1836.3|1835.7|799
1612345500000|2021-02-03 09:45:00|1836.7|1836.2|1836.59|1836.09|1836.83|1836.33|1835.84|1835.27|722
1612345800000|2021-02-03 09:50:00|1836.62|1836.12|1836.41|1835.91|1836.62|1836.12|1835.83|1835.33|744
1612346100000|2021-02-03 09:55:00|1836.39|1835.89|1835.94|1835.44|1836.95|1836.45|1835.93|1835.4|738
1612346400000|2021-02-03 10:00:00|1835.98|1835.48|1836.36|1835.86|1837.22|1836.64|1835.72|1835.22|725
1612346700000|2021-02-03 10:05:00|1836.37|1835.87|1834.73|1834.23|1836.37|1835.87|1834.48|1833.85|884
1612347000000|2021-02-03 10:10:00|1834.72|1834.22|1834.75|1834.25|1835.72|1835.22|1834.43|1833.93|852
1612347300000|2021-02-03 10:15:00|1834.8|1834.3|1834.2|1833.7|1835.22|1834.72|1833.82|1833.32|791
1612347600000|2021-02-03 10:20:00|1834.13|1833.63|1834.22|1833.72|1834.86|1834.23|1833.94|1833.31|844
1612347900000|2021-02-03 10:25:00|1834.21|1833.71|1834.91|1834.41|1835.03|1834.53|1832.9|1832.29|976
1612348200000|2021-02-03 10:30:00|1834.89|1834.39|1834.94|1834.44|1835.47|1834.93|1834.31|1833.81|781
1612348500000|2021-02-03 10:35:00|1834.98|1834.48|1834.98|1834.48|1835.36|1834.83|1834.61|1834.04|612
1612348800000|2021-02-03 10:40:00|1834.99|1834.49|1836.08|1835.58|1836.62|1836.12|1834.96|1834.38|661
1612349100000|2021-02-03 10:45:00|1836.09|1835.59|1835.12|1834.62|1836.39|1835.73|1834.71|1834.21|756
1612349400000|2021-02-03 10:50:00|1835.11|1834.61|1835.27|1834.77|1835.72|1835.12|1834.59|1834.04|755
1612349700000|2021-02-03 10:55:00|1835.28|1834.78|1835.1|1834.6|1835.41|1834.91|1834.83|1834.2|811
1612350000000|2021-02-03 11:00:00|1835.09|1834.59|1834.47|1833.97|1835.34|1834.81|1834.16|1833.63|920
1612350300000|2021-02-03 11:05:00|1834.49|1833.99|1835.02|1834.52|1835.26|1834.69|1834.27|1833.75|785
1612350600000|2021-02-03 11:10:00|1835.04|1834.54|1835.45|1834.95|1835.55|1835.05|1834.87|1834.36|774
1612350900000|2021-02-03 11:15:00|1835.46|1834.96|1836.06|1835.56|1836.24|1835.74|1835.43|1834.93|714
1612351200000|2021-02-03 11:20:00|1836.05|1835.55|1835.84|1835.34|1836.65|1836|1835.78|1835.28|761
1612351500000|2021-02-03 11:25:00|1835.85|1835.35|1836.45|1835.95|1837.07|1836.51|1835.4|1834.9|694
1612351800000|2021-02-03 11:30:00|1836.47|1835.97|1835.43|1834.93|1836.48|1835.98|1835.34|1834.74|677
1612352100000|2021-02-03 11:35:00|1835.42|1834.92|1835.17|1834.67|1835.78|1835.14|1835.09|1834.45|620
1612352400000|2021-02-03 11:40:00|1835.18|1834.68|1835.02|1834.52|1835.32|1834.76|1834.78|1834.22|616
1612352700000|2021-02-03 11:45:00|1835.01|1834.51|1834.5|1834|1835.18|1834.6|1833.88|1833.26|736
1612353000000|2021-02-03 11:50:00|1834.47|1833.97|1833.83|1833.33|1835.01|1834.45|1833.47|1832.94|766
1612353300000|2021-02-03 11:55:00|1833.86|1833.36|1835.46|1834.66|1835.81|1835.19|1833.72|1833.13|982
1612353600000|2021-02-03 12:00:00|1835.31|1834.81|1835.1|1834.6|1835.84|1835.21|1834.51|1833.96|1132
1612353900000|2021-02-03 12:05:00|1835.11|1834.61|1835.87|1835.37|1836.02|1835.45|1835.07|1834.48|876
1612354200000|2021-02-03 12:10:00|1836.02|1835.22|1836.63|1836.13|1836.83|1836.24|1835.41|1834.89|910
1612354500000|2021-02-03 12:15:00|1836.64|1836.14|1835.74|1835.24|1837.13|1836.63|1835.7|1835.1|965
1612354800000|2021-02-03 12:20:00|1835.73|1835.23|1836.61|1836.11|1836.67|1836.17|1834.66|1834.09|891
1612355100000|2021-02-03 12:25:00|1836.62|1836.12|1837.87|1837.07|1838.5|1837.93|1836.3|1835.8|1149
1612355400000|2021-02-03 12:30:00|1837.73|1837.23|1838.08|1837.58|1839.07|1838.47|1837.31|1836.81|1090
1612355700000|2021-02-03 12:35:00|1838.07|1837.57|1838.04|1837.54|1838.38|1837.88|1837.21|1836.71|942
1612356000000|2021-02-03 12:40:00|1838|1837.5|1838.61|1838.11|1839.77|1839.27|1837.72|1837.22|1076
1612356300000|2021-02-03 12:45:00|1838.63|1838.13|1837.62|1837.12|1839.21|1838.71|1837.5|1837|991
1612356600000|2021-02-03 12:50:00|1837.61|1837.11|1837.87|1837.37|1838.58|1838.07|1837.4|1836.9|825
1612356900000|2021-02-03 12:55:00|1837.88|1837.38|1837.44|1836.94|1838.26|1837.76|1837.42|1836.92|726
1612357200000|2021-02-03 13:00:00|1837.47|1836.97|1838.13|1837.63|1838.42|1837.92|1837.11|1836.61|1134
1612357500000|2021-02-03 13:05:00|1838.14|1837.64|1837.71|1837.21|1838.24|1837.74|1837.63|1837.04|798
1612357800000|2021-02-03 13:10:00|1837.64|1837.14|1840.07|1839.27|1840.16|1839.43|1837.23|1836.73|1063
1612358100000|2021-02-03 13:15:00|1840.05|1839.25|1837.3|1836.8|1840.23|1839.43|1837.08|1836.44|1421
1612358400000|2021-02-03 13:20:00|1837.35|1836.85|1839.78|1839.28|1840.07|1839.46|1836.18|1835.68|1395
1612358700000|2021-02-03 13:25:00|1839.79|1839.29|1840.12|1839.62|1842.62|1842.12|1839.6|1839.02|1658
1612359000000|2021-02-03 13:30:00|1840.11|1839.61|1838.98|1838.48|1840.57|1839.93|1838.9|1838.35|1424
1612359300000|2021-02-03 13:35:00|1839|1838.5|1838.22|1837.72|1840.29|1839.79|1837.3|1836.61|1461
1612359600000|2021-02-03 13:40:00|1838.2|1837.7|1837.24|1836.74|1838.32|1837.8|1836.83|1836.33|1121
1612359900000|2021-02-03 13:45:00|1837.3|1836.8|1837.25|1836.75|1837.57|1837.07|1836.62|1836.12|1087
1612360200000|2021-02-03 13:50:00|1837.26|1836.76|1837.49|1836.99|1838.76|1838.26|1836.79|1836.29|1063
1612360500000|2021-02-03 13:55:00|1837.48|1836.98|1838.52|1838.02|1839.48|1838.98|1837.44|1836.94|1192
1612360800000|2021-02-03 14:00:00|1838.49|1837.99|1838.03|1837.53|1839.29|1838.79|1837.73|1837.23|1117
1612361100000|2021-02-03 14:05:00|1838.04|1837.54|1837.88|1837.38|1838.43|1837.93|1837.67|1837.17|1084
1612361400000|2021-02-03 14:10:00|1837.87|1837.37|1839.09|1838.59|1840.43|1839.93|1837.61|1837.11|1221
1612361700000|2021-02-03 14:15:00|1839.07|1838.57|1837.93|1837.43|1839.58|1839.08|1837.69|1837.19|846
1612362000000|2021-02-03 14:20:00|1837.91|1837.41|1838.13|1837.63|1838.17|1837.67|1836.82|1836.32|833
1612362300000|2021-02-03 14:25:00|1838.14|1837.64|1838.45|1837.95|1838.94|1838.44|1837.41|1836.91|790
1612362600000|2021-02-03 14:30:00|1838.42|1837.92|1840.62|1840.12|1840.94|1840.44|1837.87|1837.31|1090
1612362900000|2021-02-03 14:35:00|1840.67|1840.17|1837.81|1837.31|1841.09|1840.59|1837.37|1836.87|1105
1612363200000|2021-02-03 14:40:00|1837.65|1837.15|1836.29|1835.79|1838.8|1838.16|1835.99|1835.42|947
1612363500000|2021-02-03 14:45:00|1836.43|1835.63|1834.26|1833.76|1836.46|1835.84|1832.17|1831.56|1547
1612363800000|2021-02-03 14:50:00|1834.29|1833.79|1835.03|1834.53|1835.6|1835.1|1834.2|1833.68|1716
1612364100000|2021-02-03 14:55:00|1835|1834.5|1836.6|1835.8|1837.35|1836.77|1834.47|1833.97|1380
1612364400000|2021-02-03 15:00:00|1836.37|1835.57|1834.72|1834.22|1836.65|1836.15|1834.13|1833.63|1659
1612364700000|2021-02-03 15:05:00|1834.75|1834.25|1833.47|1832.67|1835.68|1835.18|1832.75|1832.25|1683
1612365000000|2021-02-03 15:10:00|1833.39|1832.59|1833.92|1833.42|1834.06|1833.56|1831.43|1830.8|1573
1612365300000|2021-02-03 15:15:00|1833.97|1833.47|1832.5|1832|1835.01|1834.51|1832.32|1831.82|1572
1612365600000|2021-02-03 15:20:00|1832.49|1831.99|1832.87|1832.37|1833.71|1833.21|1832.07|1831.57|1449
1612365900000|2021-02-03 15:25:00|1832.88|1832.38|1832.54|1832.04|1834.01|1833.51|1832.07|1831.57|1517
1612366200000|2021-02-03 15:30:00|1832.57|1832.07|1834.07|1833.57|1834.46|1833.96|1832.14|1831.64|1474
1612366500000|2021-02-03 15:35:00|1834.03|1833.53|1833.24|1832.74|1834.73|1834.23|1833.24|1832.74|1264
1612366800000|2021-02-03 15:40:00|1833.25|1832.75|1832.08|1831.58|1833.41|1832.91|1830.91|1830.41|1483
1612367100000|2021-02-03 15:45:00|1832.12|1831.62|1832.93|1832.43|1833.45|1832.95|1831.5|1831|1388
1612367400000|2021-02-03 15:50:00|1832.92|1832.42|1832.51|1832.01|1833.08|1832.58|1829.95|1829.45|1519
1612367700000|2021-02-03 15:55:00|1832.47|1831.97|1833.94|1833.44|1834.18|1833.68|1832.11|1831.61|1417
1612368000000|2021-02-03 16:00:00|1833.92|1833.42|1835.96|1835.46|1836.77|1836.27|1833.92|1833.42|1328
1612368300000|2021-02-03 16:05:00|1835.95|1835.45|1835.72|1835.22|1836.07|1835.57|1834.99|1834.49|1265
1612368600000|2021-02-03 16:10:00|1835.71|1835.21|1834.87|1834.37|1836.52|1836.02|1834.62|1834.12|1200
1612368900000|2021-02-03 16:15:00|1834.86|1834.36|1833.9|1833.4|1835.13|1834.63|1833.62|1833.12|1221
1612369200000|2021-02-03 16:20:00|1833.89|1833.39|1835.48|1834.98|1835.81|1835.31|1833.84|1833.34|1042
1612369500000|2021-02-03 16:25:00|1835.49|1834.99|1835.69|1835.19|1836.2|1835.7|1834.93|1834.43|978
1612369800000|2021-02-03 16:30:00|1835.7|1835.2|1837.57|1837.07|1837.76|1837.26|1835.35|1834.85|1170
1612370100000|2021-02-03 16:35:00|1837.56|1837.06|1837.72|1837.22|1838.4|1837.9|1836.76|1836.26|1160
1612370400000|2021-02-03 16:40:00|1837.71|1837.21|1837.03|1836.53|1837.94|1837.44|1836.85|1836.35|975
1612370700000|2021-02-03 16:45:00|1837.01|1836.51|1836.92|1836.42|1837.48|1836.98|1836.6|1836.1|882
1612371000000|2021-02-03 16:50:00|1836.93|1836.43|1836.88|1836.38|1837.25|1836.75|1836.35|1835.85|825
1612371300000|2021-02-03 16:55:00|1836.89|1836.39|1835.97|1835.47|1836.96|1836.46|1835.71|1835.21|886
1612371600000|2021-02-03 17:00:00|1835.95|1835.45|1836.99|1836.49|1837.34|1836.84|1835.81|1835.31|871
1612371900000|2021-02-03 17:05:00|1837|1836.5|1835.23|1834.73|1837|1836.5|1835.18|1834.68|1016
1612372200000|2021-02-03 17:10:00|1835.28|1834.78|1834.84|1834.34|1835.64|1835.14|1834.59|1834.09|1012
1612372500000|2021-02-03 17:15:00|1834.85|1834.35|1834.54|1834.04|1835.03|1834.53|1834.3|1833.8|973
1612372800000|2021-02-03 17:20:00|1834.53|1834.03|1835.1|1834.6|1835.17|1834.67|1834.39|1833.89|750
1612373100000|2021-02-03 17:25:00|1835.13|1834.63|1835.1|1834.6|1835.5|1835|1834.79|1834.29|630
1612373400000|2021-02-03 17:30:00|1835.11|1834.61|1834.47|1833.97|1835.12|1834.62|1834.29|1833.79|672
1612373700000|2021-02-03 17:35:00|1834.46|1833.96|1833.72|1833.22|1834.49|1833.99|1833.49|1832.99|991
1612374000000|2021-02-03 17:40:00|1833.73|1833.23|1835.87|1835.37|1835.87|1835.37|1833.58|1833.08|958
1612374300000|2021-02-03 17:45:00|1835.82|1835.32|1835.88|1835.38|1835.99|1835.49|1835.17|1834.67|722
1612374600000|2021-02-03 17:50:00|1835.91|1835.41|1835.67|1835.17|1836.2|1835.58|1835.32|1834.68|745
1612374900000|2021-02-03 17:55:00|1835.66|1835.16|1836.21|1835.71|1836.72|1836.11|1835.42|1834.92|814
1612375200000|2021-02-03 18:00:00|1836.22|1835.72|1835.67|1835.17|1836.65|1836.03|1835.62|1835.03|684
1612375500000|2021-02-03 18:05:00|1835.68|1835.18|1835.71|1835.21|1835.8|1835.3|1834.96|1834.46|788
1612375800000|2021-02-03 18:10:00|1835.65|1835.15|1835.19|1834.69|1836.4|1835.9|1835.05|1834.54|689
1612376100000|2021-02-03 18:15:00|1835.24|1834.74|1834.87|1834.37|1835.55|1834.92|1834.46|1833.96|871
1612376400000|2021-02-03 18:20:00|1834.88|1834.38|1834.98|1834.48|1835.44|1834.94|1834.68|1834.12|907
1612376700000|2021-02-03 18:25:00|1834.99|1834.49|1834.22|1833.72|1835.46|1834.96|1833.89|1833.39|970
1612377000000|2021-02-03 18:30:00|1834.12|1833.62|1833.19|1832.69|1834.55|1834.05|1832.9|1832.4|808
1612377300000|2021-02-03 18:35:00|1833.18|1832.68|1834.63|1834.13|1834.86|1834.31|1833.06|1832.56|726
1612377600000|2021-02-03 18:40:00|1834.65|1834.15|1834.95|1834.45|1835.3|1834.8|1834.65|1834.15|742
1612377900000|2021-02-03 18:45:00|1834.96|1834.46|1834.28|1833.78|1835.16|1834.66|1834.18|1833.68|632
1612378200000|2021-02-03 18:50:00|1834.33|1833.83|1833.84|1833.34|1834.58|1834.08|1833.69|1833.19|681
1612378500000|2021-02-03 18:55:00|1833.83|1833.33|1834.25|1833.75|1834.43|1833.93|1833.81|1833.18|634
1612378800000|2021-02-03 19:00:00|1834.21|1833.71|1834.81|1834.31|1835.24|1834.74|1834.21|1833.71|804
1612379100000|2021-02-03 19:05:00|1834.75|1834.25|1834.32|1833.82|1834.81|1834.31|1834.1|1833.59|564
1612379400000|2021-02-03 19:10:00|1834.37|1833.87|1834.27|1833.77|1834.65|1833.93|1833.92|1833.42|509
1612379700000|2021-02-03 19:15:00|1834.3|1833.8|1834.32|1833.82|1834.77|1834.27|1833.93|1833.37|667
1612380000000|2021-02-03 19:20:00|1834.31|1833.81|1834.67|1834.17|1834.78|1834.28|1834.02|1833.52|666
1612380300000|2021-02-03 19:25:00|1834.66|1834.16|1834.08|1833.58|1834.78|1834.28|1833.75|1833.25|562
1612380600000|2021-02-03 19:30:00|1834.09|1833.59|1834.55|1834.05|1834.66|1834.16|1833.91|1833.41|503
1612380900000|2021-02-03 19:35:00|1834.56|1834.06|1834.45|1833.95|1835.19|1834.69|1834.31|1833.81|520
1612381200000|2021-02-03 19:40:00|1834.44|1833.94|1834.35|1833.85|1834.45|1833.94|1833.87|1833.26|669
1612381500000|2021-02-03 19:45:00|1834.36|1833.86|1834.32|1833.82|1834.57|1833.95|1834.05|1833.55|586
1612381800000|2021-02-03 19:50:00|1834.31|1833.81|1834.41|1833.91|1834.56|1834.02|1833.98|1833.44|648
1612382100000|2021-02-03 19:55:00|1834.43|1833.93|1833.5|1833|1834.51|1834.01|1833.48|1832.98|800
1612382400000|2021-02-03 20:00:00|1833.51|1833.01|1833.2|1832.7|1833.85|1833.27|1833.06|1832.44|880
1612382700000|2021-02-03 20:05:00|1833.25|1832.75|1832.87|1832.37|1833.55|1832.94|1832.69|1832.19|686
1612383000000|2021-02-03 20:10:00|1832.89|1832.39|1832.81|1832.31|1833.14|1832.49|1832.39|1831.88|597
1612383300000|2021-02-03 20:15:00|1832.79|1832.29|1832.75|1832.25|1832.93|1832.4|1832.41|1831.83|593
1612383600000|2021-02-03 20:20:00|1832.77|1832.27|1832.76|1832.26|1833.02|1832.36|1832.29|1831.74|682
1612383900000|2021-02-03 20:25:00|1832.74|1832.24|1833.29|1832.79|1833.63|1833.01|1832.74|1832.24|747
1612384200000|2021-02-03 20:30:00|1833.3|1832.8|1833.32|1832.82|1833.62|1832.94|1832.9|1832.35|741
1612384500000|2021-02-03 20:35:00|1833.34|1832.84|1833.35|1832.55|1833.54|1832.93|1833.01|1832.38|655
1612384800000|2021-02-03 20:40:00|1833.45|1832.65|1833.71|1833.21|1834.07|1833.44|1833.24|1832.58|881
1612385100000|2021-02-03 20:45:00|1833.7|1833.2|1833.35|1832.85|1833.85|1833.2|1833.05|1832.4|648
1612385400000|2021-02-03 20:50:00|1833.33|1832.83|1834.47|1833.97|1834.63|1834.05|1833.17|1832.67|777
1612385700000|2021-02-03 20:55:00|1834.49|1833.99|1833.24|1832.74|1834.49|1833.99|1833.14|1832.64|862
1612386000000|2021-02-03 21:00:00|1833.23|1832.73|1834.16|1833.66|1834.37|1833.73|1833.12|1832.53|570
1612386300000|2021-02-03 21:05:00|1834.13|1833.63|1834.07|1833.57|1834.34|1833.72|1833.9|1833.29|445
1612386600000|2021-02-03 21:10:00|1834.25|1833.45|1834.14|1833.34|1834.47|1833.84|1833.86|1833.22|438
1612386900000|2021-02-03 21:15:00|1833.98|1833.48|1834.41|1833.61|1834.41|1833.77|1833.93|1833.34|318
1612387200000|2021-02-03 21:20:00|1834.39|1833.59|1833.98|1833.48|1834.52|1833.86|1833.95|1833.4|280
1612387500000|2021-02-03 21:25:00|1834.09|1833.59|1833.94|1833.44|1834.21|1833.59|1833.76|1833.11|350
1612387800000|2021-02-03 21:30:00|1833.97|1833.47|1833.82|1833.32|1834.34|1833.7|1833.57|1832.94|259
1612388100000|2021-02-03 21:35:00|1833.83|1833.33|1834.26|1833.46|1834.44|1833.78|1833.77|1833.09|306
1612388400000|2021-02-03 21:40:00|1834.28|1833.48|1834.68|1833.88|1834.71|1834.03|1834.06|1833.4|244
1612388700000|2021-02-03 21:45:00|1834.51|1834.01|1834.49|1833.99|1834.96|1834.33|1834.37|1833.71|396
1612389000000|2021-02-03 21:50:00|1834.42|1833.92|1834.71|1833.91|1834.8|1834.18|1834.27|1833.57|335
1612389300000|2021-02-03 21:55:00|1834.7|1833.9|1834.53|1833.73|1834.7|1834.05|1834.16|1833.46|300
1612393200000|2021-02-03 23:00:00|1834.24|1833.44|1834.71|1833.91|1834.85|1834.05|1834.22|1833.42|356
1612393500000|2021-02-03 23:05:00|1834.64|1833.84|1834.91|1834.11|1835.12|1834.43|1834.55|1833.75|395
1612393800000|2021-02-03 23:10:00|1834.94|1834.14|1834.58|1834.08|1835.04|1834.39|1834.29|1833.71|322
1612394100000|2021-02-03 23:15:00|1834.62|1834.12|1834.89|1834.09|1835.14|1834.49|1834.52|1833.9|249
1612394400000|2021-02-03 23:20:00|1834.91|1834.11|1835.19|1834.39|1835.24|1834.59|1834.64|1834.01|243
1612394700000|2021-02-03 23:25:00|1835.21|1834.41|1834.45|1833.95|1835.26|1834.6|1834.43|1833.75|234
1612395000000|2021-02-03 23:30:00|1834.46|1833.96|1834.9|1834.1|1835.18|1834.51|1834.44|1833.85|292
1612395300000|2021-02-03 23:35:00|1834.92|1834.12|1834.7|1834.2|1834.92|1834.2|1834.2|1833.55|233
1612395600000|2021-02-03 23:40:00|1834.85|1834.05|1834.18|1833.38|1834.85|1834.08|1833.98|1833.35|262
1612395900000|2021-02-03 23:45:00|1834.16|1833.36|1833.84|1833.34|1834.34|1833.68|1833.76|1833.07|242
1612396200000|2021-02-03 23:50:00|1834|1833.2|1833.95|1833.45|1834.24|1833.59|1833.68|1832.99|275
1612396500000|2021-02-03 23:55:00|1833.93|1833.43|1834.78|1833.98|1834.9|1834.21|1833.93|1833.39|325
1612396800000|2021-02-04 00:00:00|1834.79|1833.99|1833.86|1833.36|1834.85|1834.17|1833.78|1833.13|493
1612397100000|2021-02-04 00:05:00|1833.88|1833.38|1834.86|1834.06|1834.88|1834.17|1833.67|1833.04|428
1612397400000|2021-02-04 00:10:00|1834.85|1834.05|1834.93|1834.13|1835.14|1834.46|1834.4|1833.75|471
1612397700000|2021-02-04 00:15:00|1834.92|1834.12|1834.94|1834.44|1835.16|1834.58|1834.61|1833.96|403
1612398000000|2021-02-04 00:20:00|1835.09|1834.29|1834.88|1834.38|1835.16|1834.55|1834.48|1833.84|517
1612398300000|2021-02-04 00:25:00|1834.86|1834.36|1834.45|1833.95|1835.22|1834.53|1834.27|1833.7|417
1612398600000|2021-02-04 00:30:00|1834.5|1834|1834.39|1833.59|1834.66|1834.03|1833.98|1833.35|411
1612398900000|2021-02-04 00:35:00|1834.24|1833.74|1833.11|1832.61|1834.41|1833.77|1833.01|1832.39|578
1612399200000|2021-02-04 00:40:00|1833.26|1832.46|1833.67|1833.17|1833.92|1833.29|1832.69|1832.06|544
1612399500000|2021-02-04 00:45:00|1833.66|1833.16|1833.64|1833.14|1834.08|1833.44|1833.53|1832.9|481
1612399800000|2021-02-04 00:50:00|1833.63|1833.13|1833.56|1833.06|1834.05|1833.46|1833.38|1832.88|423
1612400100000|2021-02-04 00:55:00|1833.59|1833.09|1833.24|1832.74|1833.8|1833.3|1832.85|1832.34|470
1612400400000|2021-02-04 01:00:00|1833.23|1832.73|1833.08|1832.58|1833.51|1832.93|1831.93|1831.43|942
1612400700000|2021-02-04 01:05:00|1833.07|1832.57|1832.81|1832.31|1833.2|1832.6|1832.36|1831.71|676
1612401000000|2021-02-04 01:10:00|1832.8|1832.3|1833.52|1833.02|1834.66|1834.02|1832.7|1832.14|741
1612401300000|2021-02-04 01:15:00|1833.53|1833.03|1832.61|1832.11|1834.01|1833.33|1831.98|1831.42|934
1612401600000|2021-02-04 01:20:00|1832.59|1832.09|1832.44|1831.94|1833.01|1832.48|1831.87|1831.37|601
1612401900000|2021-02-04 01:25:00|1832.42|1831.92|1833.16|1832.66|1833.47|1832.93|1831.96|1831.43|515
1612402200000|2021-02-04 01:30:00|1833.18|1832.68|1833.16|1832.66|1833.77|1833.14|1832.6|1831.98|615
1612402500000|2021-02-04 01:35:00|1833.19|1832.69|1832.9|1832.4|1833.49|1832.84|1832.54|1831.88|716
1612402800000|2021-02-04 01:40:00|1832.95|1832.45|1830.82|1830.32|1833.06|1832.47|1830.75|1830.12|997
1612403100000|2021-02-04 01:45:00|1830.79|1830.29|1827.72|1826.92|1830.86|1830.35|1825.9|1825.2|1425
1612403400000|2021-02-04 01:50:00|1827.73|1826.93|1825.98|1825.48|1827.73|1826.93|1824.3|1823.68|1378
1612403700000|2021-02-04 01:55:00|1825.97|1825.47|1827.34|1826.84|1827.64|1827.03|1825.84|1825.32|1020
1612404000000|2021-02-04 02:00:00|1827.35|1826.85|1823.91|1823.41|1827.41|1826.91|1823.74|1823.2|1195
1612404300000|2021-02-04 02:05:00|1823.92|1823.42|1825.01|1824.51|1825.24|1824.59|1823.46|1822.86|1099
1612404600000|2021-02-04 02:10:00|1825.03|1824.53|1826.24|1825.74|1826.43|1825.88|1824.66|1824.1|936
1612404900000|2021-02-04 02:15:00|1826.25|1825.75|1826.14|1825.64|1826.7|1826.03|1825.48|1824.96|653
1612405200000|2021-02-04 02:20:00|1826.26|1825.46|1826.35|1825.55|1826.43|1825.91|1825.54|1824.89|541
1612405500000|2021-02-04 02:25:00|1826.38|1825.58|1826.22|1825.72|1826.38|1825.75|1825.24|1824.65|537
1612405800000|2021-02-04 02:30:00|1826.35|1825.55|1826|1825.5|1826.66|1826.14|1825.24|1824.69|821
1612406100000|2021-02-04 02:35:00|1826.01|1825.51|1827.3|1826.8|1827.6|1826.99|1825.95|1825.33|782
1612406400000|2021-02-04 02:40:00|1827.29|1826.79|1826.19|1825.69|1827.41|1826.91|1826.11|1825.52|739
1612406700000|2021-02-04 02:45:00|1826.18|1825.68|1826.06|1825.56|1826.83|1826.27|1825.98|1825.48|735
1612407000000|2021-02-04 02:50:00|1826.03|1825.53|1824.69|1824.19|1826.09|1825.59|1824.25|1823.75|755
1612407300000|2021-02-04 02:55:00|1824.68|1824.18|1823.13|1822.63|1825.12|1824.49|1822.56|1821.98|1024
1612407600000|2021-02-04 03:00:00|1823.14|1822.64|1823.7|1823.2|1823.72|1823.22|1822.1|1821.6|942
1612407900000|2021-02-04 03:05:00|1823.71|1823.21|1822.69|1821.89|1823.89|1823.31|1822.53|1821.89|722
1612408200000|2021-02-04 03:10:00|1822.74|1821.94|1822.05|1821.55|1823.35|1822.73|1821.91|1821.27|884
1612408500000|2021-02-04 03:15:00|1822.06|1821.56|1823.74|1823.24|1823.9|1823.27|1821.53|1821.03|932
1612408800000|2021-02-04 03:20:00|1823.73|1823.23|1822.26|1821.46|1824.01|1823.38|1821.75|1821.25|964
1612409100000|2021-02-04 03:25:00|1822.08|1821.58|1822.81|1822.31|1822.92|1822.35|1821.33|1820.81|1162
1612409400000|2021-02-04 03:30:00|1822.72|1822.22|1823.71|1823.21|1823.82|1823.32|1822.56|1822.02|738
1612409700000|2021-02-04 03:35:00|1823.69|1823.19|1823.03|1822.53|1823.71|1823.19|1822.96|1822.39|533
1612410000000|2021-02-04 03:40:00|1823.05|1822.55|1822.86|1822.36|1823.23|1822.69|1822.35|1821.73|670
1612410300000|2021-02-04 03:45:00|1822.82|1822.32|1823.13|1822.63|1823.63|1823.03|1822.67|1822.03|533
1612410600000|2021-02-04 03:50:00|1823.14|1822.64|1823.42|1822.92|1823.74|1823.16|1822.81|1822.22|524
1612410900000|2021-02-04 03:55:00|1823.39|1822.89|1823.53|1822.73|1823.57|1822.94|1822.85|1822.28|536
1612411200000|2021-02-04 04:00:00|1823.4|1822.9|1824.05|1823.55|1824.24|1823.65|1822.93|1822.32|545
1612411500000|2021-02-04 04:05:00|1824.06|1823.56|1823.9|1823.1|1824.41|1823.88|1823.55|1822.93|525
1612411800000|2021-02-04 04:10:00|1823.8|1823.3|1824.29|1823.49|1824.43|1823.76|1823.64|1823.01|436
1612412100000|2021-02-04 04:15:00|1824.3|1823.5|1824.51|1823.71|1824.65|1824.15|1823.39|1822.74|605
1612412400000|2021-02-04 04:20:00|1824.5|1823.7|1824.09|1823.59|1824.71|1824.04|1823.89|1823.39|434
1612412700000|2021-02-04 04:25:00|1824.06|1823.56|1823.15|1822.65|1824.21|1823.58|1822.19|1821.49|683
1612413000000|2021-02-04 04:30:00|1823.14|1822.64|1823.61|1823.11|1823.74|1823.11|1822.81|1822.16|456
1612413300000|2021-02-04 04:35:00|1823.59|1823.09|1823.32|1822.52|1823.77|1823.19|1822.93|1822.28|400
1612413600000|2021-02-04 04:40:00|1823.3|1822.5|1822.78|1822.28|1823.62|1822.94|1822.61|1822.01|340
1612413900000|2021-02-04 04:45:00|1822.93|1822.13|1823.35|1822.55|1823.39|1822.8|1822.37|1821.75|531
1612414200000|2021-02-04 04:50:00|1823.36|1822.56|1822.95|1822.15|1823.45|1822.8|1822.62|1822.04|472
1612414500000|2021-02-04 04:55:00|1822.94|1822.14|1822.82|1822.02|1822.96|1822.33|1822.3|1821.68|414
1612414800000|2021-02-04 05:00:00|1822.81|1822.01|1820.35|1819.85|1822.82|1822.17|1820.29|1819.65|976
1612415100000|2021-02-04 05:05:00|1820.37|1819.87|1820.61|1820.11|1820.91|1820.32|1819.74|1819.24|792
1612415400000|2021-02-04 05:10:00|1820.6|1820.1|1821.13|1820.63|1822.22|1821.62|1820.29|1819.74|810
1612415700000|2021-02-04 05:15:00|1821.28|1820.48|1821.2|1820.4|1821.28|1820.6|1820.42|1819.77|738
1612416000000|2021-02-04 05:20:00|1821.21|1820.41|1821.3|1820.8|1821.73|1821.1|1821.05|1820.37|539
1612416300000|2021-02-04 05:25:00|1821.44|1820.64|1821.36|1820.86|1821.8|1821.3|1821.01|1820.37|529
1612416600000|2021-02-04 05:30:00|1821.31|1820.81|1821.32|1820.82|1821.98|1821.29|1819.96|1819.46|1199
1612416900000|2021-02-04 05:35:00|1821.34|1820.84|1820.54|1819.74|1821.5|1820.85|1819.78|1819.17|1008
1612417200000|2021-02-04 05:40:00|1820.55|1819.75|1819.8|1819|1820.85|1820.35|1817.5|1817|1152
1612417500000|2021-02-04 05:45:00|1819.79|1818.99|1818.68|1817.88|1819.81|1819.01|1818.28|1817.61|959
1612417800000|2021-02-04 05:50:00|1818.7|1817.9|1817.19|1816.39|1818.93|1818.27|1816.78|1816.14|1119
1612418100000|2021-02-04 05:55:00|1817.2|1816.4|1818.03|1817.53|1818.44|1817.76|1816.34|1815.75|1047
1612418400000|2021-02-04 06:00:00|1817.99|1817.49|1817.31|1816.51|1818.15|1817.65|1816.58|1815.94|918
1612418700000|2021-02-04 06:05:00|1817.3|1816.5|1817.95|1817.45|1818.12|1817.48|1816.66|1816.02|815
1612419000000|2021-02-04 06:10:00|1818.04|1817.24|1819.33|1818.83|1819.51|1818.94|1817.88|1817.24|860
1612419300000|2021-02-04 06:15:00|1819.32|1818.82|1821.36|1820.86|1821.64|1821.01|1818.78|1818.07|1003
1612419600000|2021-02-04 06:20:00|1821.37|1820.87|1821.61|1820.81|1822.75|1822.13|1821.37|1820.76|968
1612419900000|2021-02-04 06:25:00|1821.6|1820.8|1821.55|1821.05|1821.72|1821.09|1820.58|1819.97|780
1612420200000|2021-02-04 06:30:00|1821.57|1821.07|1821.59|1820.79|1822.16|1821.5|1820.95|1820.3|712
1612420500000|2021-02-04 06:35:00|1821.62|1820.82|1821.95|1821.15|1822.18|1821.49|1821.02|1820.45|767
1612420800000|2021-02-04 06:40:00|1821.97|1821.17|1824.29|1823.49|1824.74|1824.07|1821.75|1821.1|964
1612421100000|2021-02-04 06:45:00|1824.3|1823.5|1823.67|1823.17|1824.36|1823.75|1823.33|1822.68|903
1612421400000|2021-02-04 06:50:00|1823.65|1823.15|1824.25|1823.75|1824.41|1823.8|1823.09|1822.54|780
1612421700000|2021-02-04 06:55:00|1824.26|1823.76|1824.08|1823.58|1824.82|1824.2|1824.05|1823.41|905
1612422000000|2021-02-04 07:00:00|1824.07|1823.57|1823.49|1822.99|1824.34|1823.7|1822.67|1822.01|1018
1612422300000|2021-02-04 07:05:00|1823.62|1822.82|1823.16|1822.36|1824.74|1824.19|1822.55|1822.05|967
1612422600000|2021-02-04 07:10:00|1823.15|1822.35|1823.92|1823.12|1824.34|1823.83|1823|1822.34|899
1612422900000|2021-02-04 07:15:00|1823.91|1823.11|1826.02|1825.52|1826.71|1826.11|1823.7|1823.11|1001
1612423200000|2021-02-04 07:20:00|1826|1825.5|1825.48|1824.68|1826.43|1825.92|1825.26|1824.67|920
1612423500000|2021-02-04 07:25:00|1825.5|1824.7|1825.91|1825.11|1826.24|1825.64|1825.25|1824.54|808
1612423800000|2021-02-04 07:30:00|1825.83|1825.03|1827.05|1826.55|1827.66|1827.04|1825.02|1824.36|1043
1612424100000|2021-02-04 07:35:00|1827.19|1826.39|1826.22|1825.42|1827.45|1826.82|1826.05|1825.42|840
1612424400000|2021-02-04 07:40:00|1826.05|1825.55|1826.28|1825.48|1826.42|1825.83|1825.08|1824.48|883
1612424700000|2021-02-04 07:45:00|1826.14|1825.64|1824.92|1824.42|1826.87|1826.31|1824.91|1824.41|750
1612425000000|2021-02-04 07:50:00|1825.07|1824.27|1825.24|1824.44|1825.84|1825.23|1824.8|1824.17|812
1612425300000|2021-02-04 07:55:00|1825.33|1824.53|1825.87|1825.07|1825.92|1825.33|1824.76|1824.13|906
1612425600000|2021-02-04 08:00:00|1825.77|1824.97|1825.12|1824.62|1827.03|1826.38|1824.84|1824.2|1061
1612425900000|2021-02-04 08:05:00|1825.14|1824.64|1821.6|1821.1|1825.5|1824.8|1821.22|1820.56|1317
1612426200000|2021-02-04 08:10:00|1821.72|1821.22|1824.6|1824.1|1825.23|1824.66|1821.72|1821.12|1360
1612426500000|2021-02-04 08:15:00|1824.63|1824.13|1823.57|1823.07|1824.95|1824.45|1823.43|1822.9|1162
1612426800000|2021-02-04 08:20:00|1823.58|1823.08|1823.12|1822.62|1824.08|1823.48|1822.09|1821.45|1202
1612427100000|2021-02-04 08:25:00|1823.14|1822.64|1822.1|1821.6|1823.52|1822.93|1821.19|1820.62|1100
1612427400000|2021-02-04 08:30:00|1822.25|1821.45|1823.85|1823.35|1824.1|1823.6|1822.12|1821.45|983
1612427700000|2021-02-04 08:35:00|1823.84|1823.34|1822.94|1822.44|1824.95|1824.45|1822.73|1822.15|1066
1612428000000|2021-02-04 08:40:00|1822.95|1822.45|1822.25|1821.75|1823.54|1822.9|1821.62|1821.12|832
1612428300000|2021-02-04 08:45:00|1822.26|1821.76|1822.06|1821.56|1823.43|1822.79|1822.03|1821.39|870
1612428600000|2021-02-04 08:50:00|1822.05|1821.55|1822.47|1821.67|1822.69|1822.08|1820.95|1820.4|889
1612428900000|2021-02-04 08:55:00|1822.32|1821.82|1822.44|1821.64|1822.77|1822.16|1820.94|1820.33|902
1612429200000|2021-02-04 09:00:00|1822.45|1821.65|1817.68|1817.18|1822.45|1821.75|1817.48|1816.98|1268
1612429500000|2021-02-04 09:05:00|1817.7|1817.2|1815.76|1815.26|1817.73|1817.23|1815.04|1814.54|1543
1612429800000|2021-02-04 09:10:00|1815.75|1815.25|1814.21|1813.71|1816.76|1816.22|1813.3|1812.71|1583
1612430100000|2021-02-04 09:15:00|1814.23|1813.73|1811.75|1811.25|1815.02|1814.4|1810.85|1810.05|1420
1612430400000|2021-02-04 09:20:00|1811.77|1811.27|1813.77|1812.97|1814.09|1813.57|1811.77|1811.27|1287
1612430700000|2021-02-04 09:25:00|1813.68|1813.18|1815.71|1814.91|1815.92|1815.29|1813.24|1812.69|1241
1612431000000|2021-02-04 09:30:00|1815.54|1815.04|1815.74|1815.24|1816.18|1815.38|1814.8|1814.13|1125
1612431300000|2021-02-04 09:35:00|1815.89|1815.09|1815.12|1814.62|1816.5|1815.92|1814.47|1813.82|1055
1612431600000|2021-02-04 09:40:00|1815.28|1814.48|1816.14|1815.64|1816.36|1815.75|1814.48|1813.92|921
1612431900000|2021-02-04 09:45:00|1816.31|1815.51|1814.72|1814.22|1816.35|1815.74|1814.69|1814.08|969
1612432200000|2021-02-04 09:50:00|1814.69|1814.19|1816.09|1815.59|1816.39|1815.68|1814.47|1813.97|893
1612432500000|2021-02-04 09:55:00|1816.11|1815.61|1814.99|1814.19|1816.42|1815.92|1814.56|1814.06|815
1612432800000|2021-02-04 10:00:00|1814.84|1814.34|1814.07|1813.57|1814.84|1814.34|1813.11|1812.5|933
1612433100000|2021-02-04 10:05:00|1814.06|1813.56|1814.14|1813.64|1814.5|1813.94|1813.17|1812.67|804
1612433400000|2021-02-04 10:10:00|1814.12|1813.62|1813.4|1812.9|1814.4|1813.81|1812.84|1812.28|796
1612433700000|2021-02-04 10:15:00|1813.38|1812.88|1813.75|1813.25|1814.2|1813.58|1812.53|1812|855
1612434000000|2021-02-04 10:20:00|1813.76|1813.26|1813.27|1812.77|1814.06|1813.41|1813.02|1812.43|755
1612434300000|2021-02-04 10:25:00|1813.26|1812.76|1811.88|1811.38|1813.48|1812.86|1811.59|1810.99|836
1612434600000|2021-02-04 10:30:00|1811.86|1811.36|1812.49|1811.99|1812.7|1812.07|1811.52|1810.95|863
1612434900000|2021-02-04 10:35:00|1812.44|1811.94|1813.74|1813.24|1814.26|1813.68|1812.31|1811.66|949
1612435200000|2021-02-04 10:40:00|1813.78|1813.28|1814.36|1813.86|1814.63|1814.04|1813.08|1812.45|818
1612435500000|2021-02-04 10:45:00|1814.37|1813.87|1812.49|1811.99|1814.86|1814.22|1812.29|1811.64|904
1612435800000|2021-02-04 10:50:00|1812.64|1811.84|1812.2|1811.7|1813.06|1812.56|1811.68|1811.1|877
1612436100000|2021-02-04 10:55:00|1812.21|1811.71|1812.29|1811.49|1812.47|1811.86|1810.81|1810.31|1099
1612436400000|2021-02-04 11:00:00|1812.28|1811.48|1812.37|1811.87|1813.35|1812.82|1811.75|1811.14|974
1612436700000|2021-02-04 11:05:00|1812.36|1811.86|1812.16|1811.66|1812.99|1812.35|1811.67|1811.17|810
1612437000000|2021-02-04 11:10:00|1812.17|1811.67|1811.77|1811.27|1812.27|1811.68|1811.04|1810.49|780
1612437300000|2021-02-04 11:15:00|1811.85|1811.35|1811.61|1811.11|1812.17|1811.55|1811.08|1810.46|790
1612437600000|2021-02-04 11:20:00|1811.62|1811.12|1812.51|1812.01|1812.62|1812.07|1811.44|1810.94|618
1612437900000|2021-02-04 11:25:00|1812.53|1812.03|1812.12|1811.62|1812.58|1812.06|1812.03|1811.39|533
1612438200000|2021-02-04 11:30:00|1812.13|1811.63|1811.99|1811.49|1812.31|1811.69|1811.2|1810.56|769
1612438500000|2021-02-04 11:35:00|1812|1811.5|1812.05|1811.55|1812.63|1811.96|1811.71|1811.12|799
1612438800000|2021-02-04 11:40:00|1812.02|1811.52|1811.51|1811.01|1812.18|1811.67|1810.9|1810.3|1013
1612439100000|2021-02-04 11:45:00|1811.52|1811.02|1811.94|1811.44|1812.16|1811.52|1811.28|1810.65|748
1612439400000|2021-02-04 11:50:00|1811.93|1811.43|1813.45|1812.65|1813.98|1813.41|1811.84|1811.23|1013
1612439700000|2021-02-04 11:55:00|1813.44|1812.64|1813.26|1812.46|1814.04|1813.44|1813.05|1812.42|841
1612440000000|2021-02-04 12:00:00|1813.24|1812.44|1815.61|1815.11|1815.63|1815.13|1813.05|1812.43|1416
1612440300000|2021-02-04 12:05:00|1815.62|1815.12|1813.82|1813.32|1816.25|1815.69|1813.51|1812.89|1367
1612440600000|2021-02-04 12:10:00|1813.79|1813.29|1814.58|1814.08|1815.17|1814.5|1813.58|1812.92|1084
1612440900000|2021-02-04 12:15:00|1814.59|1814.09|1815.34|1814.84|1815.66|1815.01|1813.98|1813.35|894
1612441200000|2021-02-04 12:20:00|1815.31|1814.81|1814.22|1813.72|1815.38|1814.82|1813.91|1813.41|922
1612441500000|2021-02-04 12:25:00|1814.15|1813.65|1815.03|1814.53|1815.26|1814.63|1813.85|1813.35|836
1612441800000|2021-02-04 12:30:00|1815.07|1814.57|1814.53|1814.03|1815.33|1814.72|1814.24|1813.62|954
1612442100000|2021-02-04 12:35:00|1814.52|1814.02|1816.46|1815.96|1816.65|1816.04|1814.52|1813.87|910
1612442400000|2021-02-04 12:40:00|1816.47|1815.97|1818.26|1817.76|1818.52|1817.89|1816.31|1815.68|1054
1612442700000|2021-02-04 12:45:00|1818.27|1817.77|1817.78|1817.28|1818.73|1818.1|1817.37|1816.73|980
1612443000000|2021-02-04 12:50:00|1817.8|1817.3|1816.74|1816.24|1818.03|1817.45|1816.49|1815.99|1017
1612443300000|2021-02-04 12:55:00|1816.89|1816.09|1817.25|1816.75|1817.47|1816.93|1816.33|1815.8|850
1612443600000|2021-02-04 13:00:00|1817.26|1816.76|1818.01|1817.51|1818.25|1817.66|1815.96|1815.42|1311
1612443900000|2021-02-04 13:05:00|1817.99|1817.49|1818.92|1818.42|1819.76|1819.26|1817.72|1817.08|1399
1612444200000|2021-02-04 13:10:00|1818.91|1818.41|1818.99|1818.49|1819.82|1819.27|1818.35|1817.73|1156
1612444500000|2021-02-04 13:15:00|1819|1818.5|1819.54|1819.04|1820.05|1819.4|1817.6|1817.1|1059
1612444800000|2021-02-04 13:20:00|1819.52|1819.02|1815.64|1815.14|1819.52|1819.02|1814.9|1814.4|1406
1612445100000|2021-02-04 13:25:00|1815.75|1815.25|1814.89|1814.09|1816|1815.5|1814.07|1813.47|1292
1612445400000|2021-02-04 13:30:00|1814.83|1814.03|1812.75|1811.95|1814.94|1814.14|1811.35|1810.55|1559
1612445700000|2021-02-04 13:35:00|1812.81|1812.01|1813.8|1813|1814.19|1813.39|1812.07|1811.27|1317
1612446000000|2021-02-04 13:40:00|1813.82|1813.02|1810.27|1809.47|1814.14|1813.34|1809.82|1809.02|1461
1612446300000|2021-02-04 13:45:00|1810.57|1809.77|1810.85|1810.05|1811.38|1810.58|1808.62|1807.82|1688
1612446600000|2021-02-04 13:50:00|1810.75|1809.95|1811.3|1810.5|1811.45|1810.65|1809.64|1808.84|1297
1612446900000|2021-02-04 13:55:00|1811.26|1810.46|1808.91|1808.11|1811.38|1810.58|1806.91|1806.11|1518
1612447200000|2021-02-04 14:00:00|1808.88|1808.08|1800.75|1799.95|1809.1|1808.3|1798.96|1798.16|1680
1612447500000|2021-02-04 14:05:00|1800.6|1799.8|1799.31|1798.51|1802.39|1801.59|1798.78|1797.98|1886
1612447800000|2021-02-04 14:10:00|1799.42|1798.62|1795.65|1794.85|1799.65|1798.85|1793.55|1792.75|1815
1612448100000|2021-02-04 14:15:00|1795.6|1794.8|1797.24|1796.44|1797.69|1796.89|1795.06|1794.28|1563
1612448400000|2021-02-04 14:20:00|1797.25|1796.45|1794.06|1793.26|1797.5|1796.7|1793.11|1792.37|1019
1612448700000|2021-02-04 14:25:00|1794.07|1793.27|1795.55|1794.75|1796|1795.2|1793.14|1792.34|940
1612449000000|2021-02-04 14:30:00|1795.56|1794.76|1793.65|1792.85|1795.61|1794.81|1791.23|1790.43|1135
1612449300000|2021-02-04 14:35:00|1793.59|1792.79|1792.51|1791.71|1794.89|1794.21|1791.91|1791.11|1134
1612449600000|2021-02-04 14:40:00|1792.57|1791.77|1788.83|1788.03|1792.87|1792.07|1787.44|1786.64|1497
1612449900000|2021-02-04 14:45:00|1788.91|1788.11|1791.3|1790.5|1791.56|1790.76|1788.12|1787.32|1728
1612450200000|2021-02-04 14:50:00|1791.29|1790.49|1787.29|1786.49|1791.79|1791.26|1787.15|1786.35|1660
1612450500000|2021-02-04 14:55:00|1787.28|1786.48|1786.37|1785.57|1788.97|1788.17|1785.74|1784.94|1767
1612450800000|2021-02-04 15:00:00|1786.34|1785.54|1791.65|1790.85|1791.7|1790.9|1785.29|1784.61|1954
1612451100000|2021-02-04 15:05:00|1791.8|1791|1795.96|1795.16|1796.09|1795.29|1791.52|1790.86|1795
1612451400000|2021-02-04 15:10:00|1795.93|1795.13|1793.67|1792.87|1795.93|1795.13|1793.24|1792.69|1544
1612451700000|2021-02-04 15:15:00|1793.59|1792.79|1791.89|1791.09|1794.97|1794.17|1791.28|1790.48|1561
1612452000000|2021-02-04 15:20:00|1791.81|1791.01|1788.62|1787.82|1791.91|1791.11|1788.49|1787.69|1723
1612452300000|2021-02-04 15:25:00|1788.55|1787.75|1791.01|1790.21|1791.02|1790.22|1787.29|1786.49|1653
1612452600000|2021-02-04 15:30:00|1790.97|1790.17|1791.22|1790.42|1791.41|1790.61|1788.05|1787.25|1629
1612452900000|2021-02-04 15:35:00|1791.37|1790.57|1792.23|1791.43|1793.21|1792.41|1791.03|1790.53|1483
1612453200000|2021-02-04 15:40:00|1792.22|1791.42|1792.35|1791.55|1793.11|1792.31|1790.9|1790.1|1288
1612453500000|2021-02-04 15:45:00|1792.33|1791.53|1789.21|1788.41|1792.34|1791.54|1788.92|1788.18|1475
1612453800000|2021-02-04 15:50:00|1789.18|1788.38|1788.98|1788.18|1789.64|1788.84|1787.55|1786.75|1459
1612454100000|2021-02-04 15:55:00|1789.03|1788.23|1787.03|1786.23|1789.07|1788.27|1786.74|1786.1|1459
1612454400000|2021-02-04 16:00:00|1787.12|1786.32|1788.06|1787.26|1788.31|1787.51|1786.42|1785.62|1314
1612454700000|2021-02-04 16:05:00|1788.07|1787.27|1789.54|1788.74|1789.79|1788.99|1787.57|1786.78|1351
1612455000000|2021-02-04 16:10:00|1789.52|1788.72|1790.31|1789.51|1790.36|1789.56|1788.55|1787.75|1327
1612455300000|2021-02-04 16:15:00|1790.32|1789.52|1788.12|1787.32|1790.84|1790.04|1787.85|1787.07|1279
1612455600000|2021-02-04 16:20:00|1788.15|1787.35|1789.13|1788.33|1789.5|1788.7|1787.72|1787.1|1154
1612455900000|2021-02-04 16:25:00|1789.11|1788.31|1788.53|1787.73|1789.3|1788.5|1788|1787.2|1065
1612456200000|2021-02-04 16:30:00|1788.56|1787.76|1789.16|1788.36|1789.8|1789.05|1788.27|1787.47|1170
1612456500000|2021-02-04 16:35:00|1789.11|1788.31|1789.14|1788.34|1789.49|1788.7|1788.72|1787.92|1153
1612456800000|2021-02-04 16:40:00|1789.08|1788.28|1789.58|1788.78|1790.76|1789.96|1789.05|1788.25|1164
1612457100000|2021-02-04 16:45:00|1789.6|1788.8|1791.61|1790.81|1791.68|1790.88|1789.51|1788.71|1232
1612457400000|2021-02-04 16:50:00|1791.63|1790.83|1793.33|1792.53|1793.61|1793|1791.21|1790.41|1222
1612457700000|2021-02-04 16:55:00|1793.24|1792.44|1793.03|1792.23|1793.65|1792.97|1791.79|1790.99|1218
1612458000000|2021-02-04 17:00:00|1793.02|1792.22|1791.07|1790.27|1793.02|1792.22|1790.15|1789.53|1293
1612458300000|2021-02-04 17:05:00|1791.08|1790.28|1790.97|1790.17|1791.74|1790.94|1790.16|1789.46|1039
1612458600000|2021-02-04 17:10:00|1791.03|1790.23|1790.32|1789.52|1791.53|1790.73|1789.79|1788.99|998
1612458900000|2021-02-04 17:15:00|1790.31|1789.51|1789.41|1788.61|1790.63|1789.83|1789.16|1788.36|1008
1612459200000|2021-02-04 17:20:00|1789.32|1788.52|1789.24|1788.44|1789.53|1788.85|1789.04|1788.26|829
1612459500000|2021-02-04 17:25:00|1789.23|1788.43|1788.66|1787.86|1789.36|1788.56|1788.43|1787.69|943
1612459800000|2021-02-04 17:30:00|1788.65|1787.85|1789.57|1788.77|1790.79|1789.99|1788.49|1787.69|1084
1612460100000|2021-02-04 17:35:00|1789.56|1788.76|1788.88|1788.08|1790.51|1789.71|1788.82|1788.02|1025
1612460400000|2021-02-04 17:40:00|1788.86|1788.06|1788.56|1787.76|1788.92|1788.12|1786.98|1786.3|1351
1612460700000|2021-02-04 17:45:00|1788.59|1787.79|1788.78|1787.98|1789.46|1788.66|1788.49|1787.69|1060
1612461000000|2021-02-04 17:50:00|1788.74|1787.94|1788.69|1787.89|1789.09|1788.29|1788.04|1787.24|928
1612461300000|2021-02-04 17:55:00|1788.71|1787.91|1789.92|1789.12|1790.06|1789.26|1788.39|1787.59|1090
1612461600000|2021-02-04 18:00:00|1789.91|1789.11|1790.27|1789.47|1790.96|1790.16|1789.32|1788.52|1085
1612461900000|2021-02-04 18:05:00|1790.2|1789.4|1790.64|1789.84|1791.03|1790.23|1789.56|1788.76|991
1612462200000|2021-02-04 18:10:00|1790.62|1789.82|1790.59|1789.79|1791.05|1790.25|1790.02|1789.22|819
1612462500000|2021-02-04 18:15:00|1790.58|1789.78|1789.58|1788.78|1790.89|1790.09|1789.06|1788.26|1025
1612462800000|2021-02-04 18:20:00|1789.57|1788.77|1790.61|1789.81|1791.34|1790.54|1789.54|1788.74|1274
1612463100000|2021-02-04 18:25:00|1790.6|1789.8|1791.86|1791.06|1791.9|1791.1|1789.84|1789.04|991
1612463400000|2021-02-04 18:30:00|1791.88|1791.08|1792.81|1792.01|1793.04|1792.39|1791.8|1791|952
1612463700000|2021-02-04 18:35:00|1792.75|1791.95|1792.48|1791.68|1792.87|1792.07|1791.78|1790.98|831
1612464000000|2021-02-04 18:40:00|1792.44|1791.64|1792.65|1791.85|1793.05|1792.25|1792.34|1791.54|718
1612464300000|2021-02-04 18:45:00|1792.66|1791.86|1792.51|1791.71|1792.76|1792.14|1791.82|1791.12|607
1612464600000|2021-02-04 18:50:00|1792.52|1791.72|1793.16|1792.66|1793.53|1792.96|1792.2|1791.58|836
1612464900000|2021-02-04 18:55:00|1793.14|1792.64|1792.76|1792.26|1793.65|1793.03|1792.74|1792.04|844
1612465200000|2021-02-04 19:00:00|1792.86|1792.36|1793.52|1792.72|1793.8|1793.15|1792.55|1791.96|736
1612465500000|2021-02-04 19:05:00|1793.38|1792.88|1792.11|1791.31|1793.63|1793.04|1791.96|1791.3|632
1612465800000|2021-02-04 19:10:00|1792.12|1791.32|1792.74|1791.94|1792.9|1792.1|1791.87|1791.18|732
1612466100000|2021-02-04 19:15:00|1792.78|1791.98|1793.04|1792.24|1793.35|1792.55|1792.35|1791.65|713
1612466400000|2021-02-04 19:20:00|1793.09|1792.29|1792.59|1791.79|1793.35|1792.55|1792.48|1791.74|654
1612466700000|2021-02-04 19:25:00|1792.61|1791.81|1792.65|1791.85|1792.86|1792.06|1792.36|1791.56|635
1612467000000|2021-02-04 19:30:00|1792.61|1791.81|1792.29|1791.49|1792.84|1792.04|1791.64|1791.01|581
1612467300000|2021-02-04 19:35:00|1792.35|1791.55|1793.37|1792.57|1794.71|1793.91|1792.29|1791.49|891
1612467600000|2021-02-04 19:40:00|1793.34|1792.54|1793.53|1792.73|1794.23|1793.43|1793.29|1792.49|774
1612467900000|2021-02-04 19:45:00|1793.58|1792.78|1794.69|1793.89|1795.68|1794.88|1793.37|1792.57|960
1612468200000|2021-02-04 19:50:00|1794.61|1793.81|1796.35|1795.55|1796.36|1795.56|1794.55|1793.75|837
1612468500000|2021-02-04 19:55:00|1796.32|1795.52|1795.59|1794.79|1796.35|1795.55|1795.26|1794.46|1109
1612468800000|2021-02-04 20:00:00|1795.61|1794.81|1795.57|1794.77|1795.93|1795.13|1795.12|1794.39|811
1612469100000|2021-02-04 20:05:00|1795.48|1794.68|1795.24|1794.44|1796|1795.2|1795.13|1794.33|644
1612469400000|2021-02-04 20:10:00|1795.27|1794.47|1795.47|1794.67|1796.02|1795.22|1795.12|1794.32|701
1612469700000|2021-02-04 20:15:00|1795.45|1794.65|1795.25|1794.45|1796.22|1795.42|1795.19|1794.39|547
1612470000000|2021-02-04 20:20:00|1795.24|1794.44|1794.55|1793.75|1795.3|1794.5|1794.29|1793.49|576
1612470300000|2021-02-04 20:25:00|1794.53|1793.73|1795.44|1794.64|1795.62|1794.82|1794.45|1793.65|638
1612470600000|2021-02-04 20:30:00|1795.45|1794.65|1795.55|1794.75|1795.73|1794.93|1794.73|1793.93|727
1612470900000|2021-02-04 20:35:00|1795.59|1794.79|1795.19|1794.39|1795.95|1795.36|1795.13|1794.33|603
1612471200000|2021-02-04 20:40:00|1795.16|1794.36|1795.25|1794.45|1795.8|1795.09|1795.12|1794.32|551
1612471500000|2021-02-04 20:45:00|1795.21|1794.41|1794.74|1793.94|1795.44|1794.64|1794.61|1793.81|747
1612471800000|2021-02-04 20:50:00|1794.82|1794.02|1795.39|1794.59|1795.39|1794.86|1794.61|1793.81|810
1612472100000|2021-02-04 20:55:00|1795.41|1794.61|1793.93|1793.43|1795.41|1794.61|1793.83|1793.27|1001
1612472400000|2021-02-04 21:00:00|1793.88|1793.38|1794.19|1793.39|1794.94|1794.44|1793.88|1793.36|528
1612472700000|2021-02-04 21:05:00|1794.23|1793.43|1794.22|1793.42|1794.62|1793.82|1793.79|1793.09|422
1612473000000|2021-02-04 21:10:00|1794.23|1793.43|1793.88|1793.08|1794.31|1793.51|1793.81|1793.01|313
1612473300000|2021-02-04 21:15:00|1793.9|1793.1|1793.55|1792.75|1794.05|1793.25|1793.41|1792.61|334
1612473600000|2021-02-04 21:20:00|1793.53|1792.73|1793.63|1792.83|1793.86|1793.06|1793.39|1792.59|287
1612473900000|2021-02-04 21:25:00|1793.62|1792.82|1793.79|1792.99|1793.8|1793|1793.48|1792.68|323
1612474200000|2021-02-04 21:30:00|1793.77|1792.97|1793.16|1792.36|1793.86|1793.06|1793.16|1792.36|358
1612474500000|2021-02-04 21:35:00|1793.19|1792.39|1793.83|1793.03|1794.01|1793.21|1793.18|1792.38|369
1612474800000|2021-02-04 21:40:00|1793.85|1793.05|1793.73|1792.93|1793.96|1793.16|1793.61|1792.81|322
1612475100000|2021-02-04 21:45:00|1793.77|1792.97|1793.08|1792.28|1793.86|1793.06|1792.91|1792.11|411
1612475400000|2021-02-04 21:50:00|1793.06|1792.26|1793.6|1792.8|1793.7|1792.9|1792.56|1791.76|471
1612475700000|2021-02-04 21:55:00|1793.58|1792.78|1794.78|1793.98|1795.13|1794.33|1793.45|1792.65|459
1612479600000|2021-02-04 23:00:00|1795.27|1794.47|1795.74|1794.94|1796.45|1795.65|1795.13|1794.33|491
1612479900000|2021-02-04 23:05:00|1795.76|1794.96|1795.6|1794.8|1795.79|1794.99|1795.39|1794.59|323
1612480200000|2021-02-04 23:10:00|1795.75|1794.95|1795.64|1794.84|1795.86|1795.06|1795.4|1794.6|368
1612480500000|2021-02-04 23:15:00|1795.62|1794.82|1795.38|1794.58|1796.05|1795.25|1794.95|1794.15|364
1612480800000|2021-02-04 23:20:00|1795.39|1794.59|1795.61|1794.81|1795.94|1795.14|1795.37|1794.57|272
1612481100000|2021-02-04 23:25:00|1795.62|1794.82|1795.92|1795.12|1796.02|1795.22|1795.54|1794.74|172
1612481400000|2021-02-04 23:30:00|1795.93|1795.13|1795.78|1794.98|1796.16|1795.36|1795.76|1794.96|197
1612481700000|2021-02-04 23:35:00|1795.76|1794.96|1795.48|1794.68|1796.01|1795.21|1795.44|1794.64|153
1612482000000|2021-02-04 23:40:00|1795.49|1794.69|1796.01|1795.21|1796.15|1795.35|1795.37|1794.57|338
1612482300000|2021-02-04 23:45:00|1796.04|1795.24|1795.06|1794.26|1796.28|1795.48|1794.81|1794.01|372
1612482600000|2021-02-04 23:50:00|1795.07|1794.27|1795.91|1795.11|1796.01|1795.21|1794.68|1793.88|300
1612482900000|2021-02-04 23:55:00|1795.76|1794.96|1796.39|1795.59|1796.41|1795.61|1795.71|1794.91|303
1612483200000|2021-02-05 00:00:00|1796.4|1795.6|1797.11|1796.31|1797.13|1796.33|1796.07|1795.27|420
1612483500000|2021-02-05 00:05:00|1797.1|1796.3|1796.64|1795.84|1797.14|1796.34|1796.46|1795.66|360
1612483800000|2021-02-05 00:10:00|1796.65|1795.85|1796.61|1795.81|1797.26|1796.46|1796.16|1795.36|273
1612484100000|2021-02-05 00:15:00|1796.62|1795.82|1797.61|1796.81|1797.61|1796.81|1796.47|1795.67|354
1612484400000|2021-02-05 00:20:00|1797.6|1796.8|1797.53|1796.73|1797.79|1796.99|1797.38|1796.58|315
1612484700000|2021-02-05 00:25:00|1797.49|1796.69|1797.76|1796.96|1797.98|1797.18|1797.27|1796.47|303
1612485000000|2021-02-05 00:30:00|1797.72|1796.92|1798.01|1797.21|1798.24|1797.44|1797.69|1796.89|283
1612485300000|2021-02-05 00:35:00|1798.02|1797.22|1796.42|1795.62|1798.02|1797.22|1796.42|1795.62|292
1612485600000|2021-02-05 00:40:00|1796.51|1795.71|1795.95|1795.15|1796.78|1795.98|1795.92|1795.12|269
1612485900000|2021-02-05 00:45:00|1795.94|1795.14|1795.69|1794.89|1796.5|1795.7|1795.6|1794.8|294
1612486200000|2021-02-05 00:50:00|1795.72|1794.92|1795.19|1794.39|1796.08|1795.28|1795.01|1794.21|461
1612486500000|2021-02-05 00:55:00|1795.18|1794.38|1795.55|1794.75|1795.91|1795.11|1794.93|1794.13|301
1612486800000|2021-02-05 01:00:00|1795.54|1794.74|1794.69|1793.89|1796.06|1795.51|1793.62|1792.82|987
1612487100000|2021-02-05 01:05:00|1794.68|1793.88|1793.16|1792.36|1794.92|1794.12|1792.53|1791.73|658
1612487400000|2021-02-05 01:10:00|1793.21|1792.41|1794.1|1793.3|1794.99|1794.19|1793.17|1792.37|561
1612487700000|2021-02-05 01:15:00|1794.12|1793.32|1794.83|1794.03|1795.35|1794.55|1794.12|1793.32|558
1612488000000|2021-02-05 01:20:00|1794.84|1794.04|1796.4|1795.6|1796.7|1795.9|1794.84|1794.04|586
1612488300000|2021-02-05 01:25:00|1796.43|1795.63|1797.21|1796.41|1797.48|1796.68|1796.13|1795.33|643
1612488600000|2021-02-05 01:30:00|1797.26|1796.46|1796.89|1796.09|1797.83|1797.03|1796.38|1795.58|687
1612488900000|2021-02-05 01:35:00|1796.96|1796.16|1795.93|1795.13|1797.52|1796.72|1795.73|1794.93|720
1612489200000|2021-02-05 01:40:00|1795.69|1794.89|1797.13|1796.33|1797.43|1796.63|1795.63|1794.83|652
1612489500000|2021-02-05 01:45:00|1797.15|1796.35|1796.15|1795.35|1797.48|1796.68|1796.11|1795.31|758
1612489800000|2021-02-05 01:50:00|1796.14|1795.34|1796.37|1795.57|1797.46|1796.66|1796|1795.2|882
1612490100000|2021-02-05 01:55:00|1796.36|1795.56|1797.05|1796.25|1797.46|1796.66|1796.01|1795.21|706
1612490400000|2021-02-05 02:00:00|1797.04|1796.24|1797.52|1796.72|1798.29|1797.49|1797.01|1796.21|788
1612490700000|2021-02-05 02:05:00|1797.53|1796.73|1797.57|1796.77|1798.14|1797.34|1797.15|1796.35|643
1612491000000|2021-02-05 02:10:00|1797.56|1796.76|1797.66|1796.86|1797.99|1797.19|1797.18|1796.38|569
1612491300000|2021-02-05 02:15:00|1797.65|1796.85|1797.28|1796.48|1797.85|1797.05|1796.99|1796.19|287
1612491600000|2021-02-05 02:20:00|1797.22|1796.42|1797.05|1796.25|1797.36|1796.56|1796.76|1795.96|370
1612491900000|2021-02-05 02:25:00|1797.1|1796.3|1797.01|1796.21|1797.23|1796.43|1796.62|1795.82|290
1612492200000|2021-02-05 02:30:00|1797.05|1796.25|1795.5|1794.7|1797.22|1796.42|1795.17|1794.37|737
1612492500000|2021-02-05 02:35:00|1795.51|1794.71|1795.09|1794.29|1795.95|1795.15|1794.29|1793.49|538
1612492800000|2021-02-05 02:40:00|1795.1|1794.3|1794.27|1793.47|1795.44|1794.64|1793.92|1793.12|532
1612493100000|2021-02-05 02:45:00|1794.24|1793.44|1795.17|1794.37|1795.17|1794.37|1793.6|1792.8|693
1612493400000|2021-02-05 02:50:00|1795.2|1794.4|1794.56|1793.76|1795.26|1794.46|1794.43|1793.63|358
1612493700000|2021-02-05 02:55:00|1794.57|1793.77|1795.1|1794.3|1795.81|1795.01|1794.53|1793.73|507
1612494000000|2021-02-05 03:00:00|1795.12|1794.32|1795.35|1794.55|1795.63|1794.83|1794.59|1793.79|474
1612494300000|2021-02-05 03:05:00|1795.36|1794.56|1796.71|1795.91|1796.77|1795.97|1795.2|1794.4|558
1612494600000|2021-02-05 03:10:00|1796.7|1795.9|1796.4|1795.6|1797.21|1796.41|1796.15|1795.35|497
1612494900000|2021-02-05 03:15:00|1796.38|1795.58|1796.11|1795.31|1796.75|1795.95|1795.9|1795.1|448
1612495200000|2021-02-05 03:20:00|1796.07|1795.27|1796.07|1795.27|1796.6|1795.8|1795.94|1795.14|393
1612495500000|2021-02-05 03:25:00|1796.1|1795.3|1796.25|1795.45|1796.33|1795.53|1795.6|1794.8|391
1612495800000|2021-02-05 03:30:00|1796.26|1795.46|1796.43|1795.63|1796.43|1795.63|1795.88|1795.08|177
1612496100000|2021-02-05 03:35:00|1796.42|1795.62|1796.21|1795.41|1796.46|1795.66|1795.93|1795.13|218
1612496400000|2021-02-05 03:40:00|1796.19|1795.39|1795.89|1795.09|1796.46|1795.76|1795.69|1794.89|273
1612496700000|2021-02-05 03:45:00|1795.99|1795.19|1795.53|1794.73|1796.18|1795.38|1795.3|1794.5|291
1612497000000|2021-02-05 03:50:00|1795.54|1794.74|1795.19|1794.39|1795.74|1794.94|1795.04|1794.24|285
1612497300000|2021-02-05 03:55:00|1795.16|1794.36|1795.47|1794.67|1795.56|1794.98|1794.96|1794.16|328
1612497600000|2021-02-05 04:00:00|1795.55|1794.75|1795.78|1794.98|1796.27|1795.47|1795.27|1794.47|318
1612497900000|2021-02-05 04:05:00|1795.83|1795.03|1795.56|1794.76|1796.34|1795.54|1795.52|1794.72|295
1612498200000|2021-02-05 04:10:00|1795.53|1794.73|1795.48|1794.68|1795.99|1795.19|1795.43|1794.63|220
1612498500000|2021-02-05 04:15:00|1795.54|1794.74|1795.13|1794.33|1795.77|1794.97|1795.02|1794.22|275
1612498800000|2021-02-05 04:20:00|1795.07|1794.27|1795.31|1794.51|1795.79|1794.99|1795.07|1794.27|312
1612499100000|2021-02-05 04:25:00|1795.28|1794.48|1795.54|1794.74|1795.71|1794.91|1795.18|1794.38|286
1612499400000|2021-02-05 04:30:00|1795.53|1794.73|1794.76|1793.96|1795.64|1794.84|1794.49|1793.69|455
1612499700000|2021-02-05 04:35:00|1794.96|1794.16|1794.63|1793.83|1795.26|1794.46|1794.53|1793.73|431
1612500000000|2021-02-05 04:40:00|1794.66|1793.86|1795.05|1794.25|1795.27|1794.47|1794.52|1793.72|314
1612500300000|2021-02-05 04:45:00|1795.12|1794.32|1795.82|1795.02|1795.82|1795.02|1795.05|1794.25|332
1612500600000|2021-02-05 04:50:00|1795.78|1794.98|1795.58|1794.78|1796.11|1795.31|1795.52|1794.72|380
1612500900000|2021-02-05 04:55:00|1795.54|1794.74|1795.83|1795.03|1795.83|1795.03|1795.05|1794.25|275
1612501200000|2021-02-05 05:00:00|1795.82|1795.02|1796.26|1795.46|1796.46|1795.66|1795.56|1794.76|464
1612501500000|2021-02-05 05:05:00|1796.19|1795.39|1796.39|1795.59|1796.47|1795.67|1796.1|1795.3|259
1612501800000|2021-02-05 05:10:00|1796.33|1795.53|1796.63|1795.83|1796.79|1795.99|1796.33|1795.53|372
1612502100000|2021-02-05 05:15:00|1796.57|1795.77|1797.08|1796.28|1797.46|1796.81|1796.5|1795.7|451
1612502400000|2021-02-05 05:20:00|1797.14|1796.34|1797.55|1796.75|1797.83|1797.03|1797.13|1796.33|434
1612502700000|2021-02-05 05:25:00|1797.58|1796.78|1797.39|1796.59|1797.75|1796.95|1797.25|1796.45|418
1612503000000|2021-02-05 05:30:00|1797.29|1796.49|1798.57|1797.77|1798.67|1797.87|1797.23|1796.43|913
1612503300000|2021-02-05 05:35:00|1798.42|1797.62|1799.04|1798.24|1799.18|1798.38|1798.28|1797.48|783
1612503600000|2021-02-05 05:40:00|1799.09|1798.29|1798.63|1797.83|1799.63|1798.83|1798.02|1797.22|601
1612503900000|2021-02-05 05:45:00|1798.72|1797.92|1797.58|1796.78|1798.77|1797.97|1797.36|1796.56|586
1612504200000|2021-02-05 05:50:00|1797.51|1796.71|1797.95|1797.15|1798.37|1797.57|1797.27|1796.47|571
1612504500000|2021-02-05 05:55:00|1797.94|1797.14|1798.25|1797.45|1798.25|1797.45|1797.48|1796.68|479
1612504800000|2021-02-05 06:00:00|1798.26|1797.46|1797.91|1797.11|1798.57|1797.77|1797.47|1796.67|533
1612505100000|2021-02-05 06:05:00|1797.97|1797.17|1797.3|1796.5|1798.59|1797.79|1797.11|1796.31|417
1612505400000|2021-02-05 06:10:00|1797.29|1796.49|1797.54|1796.74|1797.99|1797.19|1796.88|1796.08|448
1612505700000|2021-02-05 06:15:00|1797.55|1796.75|1797.77|1796.97|1798.69|1797.89|1797.54|1796.74|421
1612506000000|2021-02-05 06:20:00|1797.75|1796.95|1798.1|1797.3|1798.33|1797.53|1797.24|1796.44|338
1612506300000|2021-02-05 06:25:00|1798.21|1797.41|1798.22|1797.42|1798.72|1797.92|1797.98|1797.18|397
1612506600000|2021-02-05 06:30:00|1798.21|1797.41|1798.37|1797.57|1798.61|1797.81|1798.03|1797.23|316
1612506900000|2021-02-05 06:35:00|1798.38|1797.58|1797.69|1796.89|1798.55|1797.75|1796.72|1795.92|450
1612507200000|2021-02-05 06:40:00|1797.73|1796.93|1797.5|1796.7|1798.47|1797.67|1797.31|1796.51|436
1612507500000|2021-02-05 06:45:00|1797.49|1796.69|1797.21|1796.41|1798.18|1797.38|1797.09|1796.29|480
1612507800000|2021-02-05 06:50:00|1797.23|1796.43|1797.67|1796.87|1798.1|1797.3|1797.01|1796.21|489
1612508100000|2021-02-05 06:55:00|1797.81|1797.01|1797.63|1796.83|1798.01|1797.21|1797.19|1796.4|535
1612508400000|2021-02-05 07:00:00|1797.64|1796.84|1797.76|1796.96|1797.91|1797.11|1796.94|1796.14|531
1612508700000|2021-02-05 07:05:00|1797.81|1797.01|1799.52|1798.72|1799.77|1799.14|1797.75|1796.95|735
1612509000000|2021-02-05 07:10:00|1799.49|1798.69|1799.73|1798.93|1800.14|1799.43|1799.44|1798.64|595
1612509300000|2021-02-05 07:15:00|1799.72|1798.92|1799.23|1798.43|1799.94|1799.14|1799.03|1798.23|568
1612509600000|2021-02-05 07:20:00|1799.27|1798.47|1798.87|1798.07|1799.55|1798.75|1798.55|1797.77|487
1612509900000|2021-02-05 07:25:00|1798.9|1798.1|1799.5|1798.7|1799.86|1799.06|1798.45|1797.66|598
1612510200000|2021-02-05 07:30:00|1799.56|1798.76|1799.74|1798.94|1800.67|1800.06|1799.11|1798.46|782
1612510500000|2021-02-05 07:35:00|1799.8|1799|1799.72|1798.92|1800.15|1799.35|1799.55|1798.75|557
1612510800000|2021-02-05 07:40:00|1799.71|1798.91|1799.26|1798.46|1799.91|1799.11|1799.09|1798.29|573
1612511100000|2021-02-05 07:45:00|1799.18|1798.38|1799.06|1798.26|1799.42|1798.77|1798.58|1797.78|533
1612511400000|2021-02-05 07:50:00|1799.08|1798.28|1798.84|1798.34|1799.67|1798.87|1798.76|1798.15|514
1612511700000|2021-02-05 07:55:00|1798.85|1798.35|1799.02|1798.52|1799.21|1798.55|1798.48|1797.9|698
1612512000000|2021-02-05 08:00:00|1799.04|1798.54|1799.3|1798.8|1799.71|1799.16|1798.52|1797.83|920
1612512300000|2021-02-05 08:05:00|1799.45|1798.65|1800.53|1800.03|1800.74|1800.22|1798.96|1798.46|988
1612512600000|2021-02-05 08:10:00|1800.54|1800.04|1807.83|1807.33|1808.65|1808.03|1800.5|1799.88|1520
1612512900000|2021-02-05 08:15:00|1807.89|1807.39|1807.01|1806.51|1807.91|1807.41|1805.66|1805.08|1359
1612513200000|2021-02-05 08:20:00|1807.04|1806.54|1809.3|1808.5|1809.57|1808.93|1806.3|1805.8|1279
1612513500000|2021-02-05 08:25:00|1809.09|1808.59|1810.48|1809.98|1811.68|1811.03|1808.8|1808.3|1492
1612513800000|2021-02-05 08:30:00|1810.49|1809.99|1810.8|1810.3|1811.72|1811.16|1810.47|1809.87|1204
1612514100000|2021-02-05 08:35:00|1810.95|1810.15|1809.59|1809.09|1811.28|1810.72|1808.96|1808.31|1271
1612514400000|2021-02-05 08:40:00|1809.53|1809.03|1808.21|1807.71|1809.53|1809.03|1807.78|1807.23|1160
1612514700000|2021-02-05 08:45:00|1808.22|1807.72|1807.75|1807.25|1808.71|1808.09|1807.49|1806.94|1180
1612515000000|2021-02-05 08:50:00|1807.78|1807.28|1807.64|1807.14|1808.09|1807.47|1807.23|1806.67|1061
1612515300000|2021-02-05 08:55:00|1807.63|1807.13|1808.8|1808.3|1809.39|1808.76|1807.62|1807.02|1145
1612515600000|2021-02-05 09:00:00|1808.82|1808.32|1807.91|1807.41|1809.35|1808.77|1807.67|1807.17|891
1612515900000|2021-02-05 09:05:00|1807.9|1807.4|1806.36|1805.86|1808.23|1807.65|1806.36|1805.75|946
1612516200000|2021-02-05 09:10:00|1806.38|1805.88|1806.34|1805.84|1807.64|1807.11|1806.32|1805.82|803
1612516500000|2021-02-05 09:15:00|1806.35|1805.85|1805.56|1805.06|1806.68|1806.18|1804.36|1803.86|1053
1612516800000|2021-02-05 09:20:00|1805.55|1805.05|1805.02|1804.52|1806.06|1805.51|1804.42|1803.86|878
1612517100000|2021-02-05 09:25:00|1805.01|1804.51|1804.81|1804.31|1805.22|1804.72|1804.59|1804.09|769
1612517400000|2021-02-05 09:30:00|1804.88|1804.38|1806.13|1805.63|1806.41|1805.91|1804.75|1804.17|793
1612517700000|2021-02-05 09:35:00|1806.18|1805.68|1807.46|1806.96|1807.47|1806.97|1806.14|1805.64|824
1612518000000|2021-02-05 09:40:00|1807.47|1806.97|1807.11|1806.61|1807.77|1807.26|1807.01|1806.51|697
1612518300000|2021-02-05 09:45:00|1807.1|1806.6|1805.49|1804.99|1807.23|1806.73|1805.23|1804.73|798
1612518600000|2021-02-05 09:50:00|1805.48|1804.98|1806.97|1806.47|1807.44|1806.94|1805.47|1804.97|773
1612518900000|2021-02-05 09:55:00|1806.98|1806.48|1808.1|1807.6|1808.23|1807.73|1806.98|1806.48|658
1612519200000|2021-02-05 10:00:00|1808.07|1807.57|1807.72|1807.22|1808.51|1808.01|1807.62|1806.98|697
1612519500000|2021-02-05 10:05:00|1807.71|1807.21|1807.3|1806.8|1807.78|1807.27|1807.12|1806.6|562
1612519800000|2021-02-05 10:10:00|1807.29|1806.79|1806.36|1805.86|1807.53|1807|1806.11|1805.61|565
1612520100000|2021-02-05 10:15:00|1806.34|1805.84|1806.78|1806.28|1807.49|1806.89|1806.34|1805.79|663
1612520400000|2021-02-05 10:20:00|1806.85|1806.35|1807.6|1806.8|1808.07|1807.47|1806.82|1806.32|830
1612520700000|2021-02-05 10:25:00|1807.45|1806.95|1807.17|1806.67|1807.59|1806.95|1806.51|1805.95|638
1612521000000|2021-02-05 10:30:00|1807.16|1806.66|1808.55|1808.05|1808.78|1808.19|1806.99|1806.4|664
1612521300000|2021-02-05 10:35:00|1808.57|1808.07|1808.26|1807.76|1809.39|1808.87|1807.96|1807.46|807
1612521600000|2021-02-05 10:40:00|1808.29|1807.79|1807.97|1807.47|1808.36|1807.81|1807.24|1806.74|733
1612521900000|2021-02-05 10:45:00|1808.01|1807.51|1807.38|1806.88|1808.05|1807.55|1807.32|1806.74|697
1612522200000|2021-02-05 10:50:00|1807.41|1806.91|1807.87|1807.37|1808.18|1807.6|1806.67|1806.17|798
1612522500000|2021-02-05 10:55:00|1807.85|1807.35|1807.75|1807.25|1808.07|1807.57|1807.22|1806.72|647
1612522800000|2021-02-05 11:00:00|1807.78|1807.28|1806.48|1805.98|1808.45|1807.92|1806.19|1805.66|979
1612523100000|2021-02-05 11:05:00|1806.46|1805.96|1805.71|1805.21|1806.9|1806.31|1805.62|1805.12|779
1612523400000|2021-02-05 11:10:00|1805.72|1805.22|1804.54|1804.04|1806.1|1805.5|1803.88|1803.38|870
1612523700000|2021-02-05 11:15:00|1804.64|1804.14|1806.57|1806.07|1806.71|1806.14|1804.63|1804.13|926
1612524000000|2021-02-05 11:20:00|1806.56|1806.06|1806.31|1805.81|1807.22|1806.61|1806.03|1805.53|831
1612524300000|2021-02-05 11:25:00|1806.33|1805.83|1807.13|1806.63|1807.18|1806.68|1805.49|1804.99|700
1612524600000|2021-02-05 11:30:00|1807.16|1806.66|1806.15|1805.65|1807.16|1806.66|1805.92|1805.42|721
1612524900000|2021-02-05 11:35:00|1806.12|1805.62|1805.18|1804.68|1806.41|1805.76|1804.94|1804.44|761
1612525200000|2021-02-05 11:40:00|1805.23|1804.73|1805.85|1805.35|1806.16|1805.66|1804.83|1804.27|714
1612525500000|2021-02-05 11:45:00|1805.83|1805.33|1805.19|1804.69|1805.86|1805.35|1804.8|1804.28|614
1612525800000|2021-02-05 11:50:00|1805.2|1804.7|1804.57|1804.07|1805.96|1805.31|1804.54|1803.97|820
1612526100000|2021-02-05 11:55:00|1804.59|1804.09|1803.26|1802.46|1804.87|1804.19|1802.98|1802.34|940
1612526400000|2021-02-05 12:00:00|1803.11|1802.61|1801.72|1801.22|1803.37|1802.87|1801.67|1801.01|1127
1612526700000|2021-02-05 12:05:00|1801.74|1801.24|1802|1801.5|1802.24|1801.58|1801.11|1800.48|1044
1612527000000|2021-02-05 12:10:00|1801.98|1801.48|1801.9|1801.4|1803.07|1802.38|1801.8|1801.27|900
1612527300000|2021-02-05 12:15:00|1801.89|1801.39|1803.73|1802.93|1803.75|1803.11|1801.88|1801.32|778
1612527600000|2021-02-05 12:20:00|1803.58|1803.08|1803.06|1802.56|1803.78|1803.23|1802.51|1801.88|824
1612527900000|2021-02-05 12:25:00|1803.1|1802.6|1803.93|1803.43|1804.82|1804.2|1803.1|1802.49|791
1612528200000|2021-02-05 12:30:00|1804.11|1803.31|1802.44|1801.64|1804.27|1803.61|1801.94|1801.41|812
1612528500000|2021-02-05 12:35:00|1802.43|1801.63|1802.51|1802.01|1803.66|1803.09|1802.26|1801.62|630
1612528800000|2021-02-05 12:40:00|1802.53|1802.03|1802.3|1801.8|1802.78|1802.12|1801.31|1800.81|896
1612529100000|2021-02-05 12:45:00|1802.29|1801.79|1801.96|1801.46|1802.58|1802.01|1801.59|1801.03|823
1612529400000|2021-02-05 12:50:00|1801.97|1801.47|1801.87|1801.37|1803.34|1802.7|1801.76|1801.11|865
1612529700000|2021-02-05 12:55:00|1801.86|1801.36|1802.6|1802.1|1802.86|1802.34|1801.72|1801.13|768
1612530000000|2021-02-05 13:00:00|1802.61|1802.11|1799.15|1798.65|1802.73|1802.15|1799.01|1798.51|1179
1612530300000|2021-02-05 13:05:00|1799.13|1798.63|1799.32|1798.82|1799.9|1799.29|1797.32|1796.82|1329
1612530600000|2021-02-05 13:10:00|1799.36|1798.86|1798.38|1797.88|1800.18|1799.56|1797.66|1797.11|1280
1612530900000|2021-02-05 13:15:00|1798.37|1797.87|1795.79|1795.29|1798.89|1798.24|1795.47|1794.97|1234
1612531200000|2021-02-05 13:20:00|1795.77|1795.27|1796.77|1796.27|1797.15|1796.6|1793.82|1793.27|1466
1612531500000|2021-02-05 13:25:00|1796.78|1796.28|1797.7|1796.9|1798.52|1797.93|1796.76|1796.16|965
1612531800000|2021-02-05 13:30:00|1798.92|1795.24|1804.89|1804.09|1805.29|1804.49|1797.59|1795.24|1475
1612532100000|2021-02-05 13:35:00|1804.96|1804.16|1805.04|1804.24|1807.01|1806.21|1803.44|1802.64|1779
1612532400000|2021-02-05 13:40:00|1805.05|1804.25|1803.7|1802.9|1806.67|1805.96|1803.49|1802.69|1615
1612532700000|2021-02-05 13:45:00|1803.72|1802.92|1806.83|1806.03|1807.22|1806.42|1803.51|1802.71|1681
1612533000000|2021-02-05 13:50:00|1806.79|1805.99|1803.41|1802.61|1807.24|1806.44|1802.74|1801.94|1650
1612533300000|2021-02-05 13:55:00|1803.39|1802.59|1800.42|1799.62|1803.41|1802.61|1798.82|1798.02|1844
1612533600000|2021-02-05 14:00:00|1800.43|1799.63|1798.08|1797.28|1800.43|1799.63|1797.09|1796.29|1743
1612533900000|2021-02-05 14:05:00|1798.09|1797.29|1797.86|1797.06|1798.86|1798.06|1795.98|1795.18|1712
1612534200000|2021-02-05 14:10:00|1797.85|1797.05|1799.54|1798.74|1801.04|1800.24|1797|1796.23|1590
1612534500000|2021-02-05 14:15:00|1799.52|1798.72|1798.05|1797.25|1799.86|1799.06|1797.21|1796.41|1449
1612534800000|2021-02-05 14:20:00|1798.07|1797.27|1801.2|1800.4|1802.16|1801.36|1797.79|1796.99|1466
1612535100000|2021-02-05 14:25:00|1801.23|1800.43|1802.88|1802.08|1803.82|1803.02|1801.23|1800.43|942
1612535400000|2021-02-05 14:30:00|1803|1802.2|1800.11|1799.61|1803.32|1802.52|1799.62|1799.04|1100
1612535700000|2021-02-05 14:35:00|1799.97|1799.47|1803.14|1802.64|1804.67|1804.17|1799.6|1799.1|1111
1612536000000|2021-02-05 14:40:00|1803.08|1802.58|1804.09|1803.59|1804.31|1803.78|1801.79|1801.14|1026
1612536300000|2021-02-05 14:45:00|1804.08|1803.58|1802.3|1801.8|1805.63|1805.12|1801.95|1801.45|1029
1612536600000|2021-02-05 14:50:00|1802.32|1801.82|1802.47|1801.97|1803.96|1803.46|1802.12|1801.57|1003
1612536900000|2021-02-05 14:55:00|1802.46|1801.96|1803.14|1802.64|1803.99|1803.42|1800.47|1799.97|1183
1612537200000|2021-02-05 15:00:00|1803.11|1802.61|1804.71|1804.21|1805.18|1804.61|1802.62|1802.06|1618
1612537500000|2021-02-05 15:05:00|1804.69|1804.19|1805.66|1805.16|1806.62|1806.09|1804.33|1803.83|1552
1612537800000|2021-02-05 15:10:00|1805.83|1805.03|1804.2|1803.7|1806.34|1805.81|1804.04|1803.42|1424
1612538100000|2021-02-05 15:15:00|1804.26|1803.76|1806.16|1805.66|1806.63|1806.01|1804.01|1803.38|1433
1612538400000|2021-02-05 15:20:00|1806.31|1805.51|1806.42|1805.92|1807.31|1806.8|1805.91|1805.37|1296
1612538700000|2021-02-05 15:25:00|1806.43|1805.93|1806.32|1805.82|1808.81|1808.24|1806.3|1805.72|1470
1612539000000|2021-02-05 15:30:00|1806.34|1805.84|1807.82|1807.32|1809.05|1808.45|1806.28|1805.78|1414
1612539300000|2021-02-05 15:35:00|1807.83|1807.33|1807.64|1807.14|1808.41|1807.88|1806.82|1806.22|1270
1612539600000|2021-02-05 15:40:00|1807.58|1807.08|1806.45|1805.95|1808.29|1807.79|1805.38|1804.88|1446
1612539900000|2021-02-05 15:45:00|1806.46|1805.96|1806.34|1805.84|1807.72|1807.16|1806.21|1805.68|1346
1612540200000|2021-02-05 15:50:00|1806.32|1805.82|1804.92|1804.42|1806.37|1805.87|1803.21|1802.63|1410
1612540500000|2021-02-05 15:55:00|1804.91|1804.41|1806.24|1805.74|1806.47|1805.86|1804.61|1803.97|1386
1612540800000|2021-02-05 16:00:00|1806.29|1805.79|1807.36|1806.86|1808.31|1807.72|1806.29|1805.79|1284
1612541100000|2021-02-05 16:05:00|1807.39|1806.89|1807.72|1807.22|1808.13|1807.63|1807.02|1806.52|1166
1612541400000|2021-02-05 16:10:00|1807.65|1807.15|1808.53|1808.03|1809.12|1808.49|1807.27|1806.74|1287
1612541700000|2021-02-05 16:15:00|1808.5|1808|1807.5|1807|1809.09|1808.47|1807.38|1806.79|1173
1612542000000|2021-02-05 16:20:00|1807.53|1807.03|1810.33|1809.83|1810.69|1810.07|1807.41|1806.91|1307
1612542300000|2021-02-05 16:25:00|1810.3|1809.8|1809.19|1808.69|1810.71|1810.21|1808.4|1807.9|1157
1612542600000|2021-02-05 16:30:00|1809.32|1808.52|1810.43|1809.93|1810.43|1809.93|1808.37|1807.86|1180
1612542900000|2021-02-05 16:35:00|1810.42|1809.92|1810.22|1809.72|1810.93|1810.36|1808.75|1808.25|1338
1612543200000|2021-02-05 16:40:00|1810.21|1809.71|1810.61|1810.11|1810.77|1810.17|1809.85|1809.35|1120
1612543500000|2021-02-05 16:45:00|1810.59|1810.09|1809.86|1809.36|1810.91|1810.33|1809.79|1809.29|1075
1612543800000|2021-02-05 16:50:00|1809.83|1809.33|1811.18|1810.68|1811.48|1810.98|1809.76|1809.26|1261
1612544100000|2021-02-05 16:55:00|1811.12|1810.62|1813.29|1812.79|1814.51|1814.01|1811.09|1810.59|1475
1612544400000|2021-02-05 17:00:00|1813.27|1812.77|1815.09|1814.59|1815.32|1814.82|1813.27|1812.77|1113
1612544700000|2021-02-05 17:05:00|1815.11|1814.61|1814.67|1814.17|1815.29|1814.79|1814.21|1813.71|1042
1612545000000|2021-02-05 17:10:00|1814.68|1814.18|1814.74|1814.24|1815.47|1814.97|1814.02|1813.52|1036
1612545300000|2021-02-05 17:15:00|1814.75|1814.25|1814.54|1814.04|1815.46|1814.96|1813.93|1813.43|1017
1612545600000|2021-02-05 17:20:00|1814.57|1814.07|1814.45|1813.95|1815.11|1814.61|1814.23|1813.73|1071
1612545900000|2021-02-05 17:25:00|1814.42|1813.92|1814.23|1813.73|1815.07|1814.42|1813.11|1812.61|1086
1612546200000|2021-02-05 17:30:00|1814.22|1813.72|1812.98|1812.48|1814.22|1813.72|1812.73|1812.22|1076
1612546500000|2021-02-05 17:35:00|1812.95|1812.45|1812.15|1811.65|1813.59|1813.09|1812.11|1811.5|857
1612546800000|2021-02-05 17:40:00|1812.16|1811.66|1813.32|1812.82|1813.52|1813.02|1811.97|1811.44|1019
1612547100000|2021-02-05 17:45:00|1813.34|1812.84|1812.98|1812.48|1813.73|1813.12|1812.51|1811.89|779
1612547400000|2021-02-05 17:50:00|1812.93|1812.43|1811.43|1810.93|1813.32|1812.82|1811.23|1810.67|1097
1612547700000|2021-02-05 17:55:00|1811.48|1810.98|1812.1|1811.6|1812.77|1812.27|1811.41|1810.77|1108
1612548000000|2021-02-05 18:00:00|1812.13|1811.63|1811.87|1811.37|1812.26|1811.76|1811.56|1811.06|729
1612548300000|2021-02-05 18:05:00|1811.9|1811.4|1812.61|1812.11|1812.61|1812.11|1811.8|1811.2|712
1612548600000|2021-02-05 18:10:00|1812.58|1812.08|1812.42|1811.92|1812.75|1812.25|1812.19|1811.69|695
1612548900000|2021-02-05 18:15:00|1812.43|1811.93|1812.93|1812.43|1813.13|1812.63|1812.41|1811.82|810
1612549200000|2021-02-05 18:20:00|1812.88|1812.38|1812.71|1812.21|1813.48|1812.98|1812.58|1812.08|684
1612549500000|2021-02-05 18:25:00|1812.66|1812.16|1812.41|1811.91|1813.21|1812.71|1811.93|1811.32|930
1612549800000|2021-02-05 18:30:00|1812.31|1811.81|1812.57|1812.07|1813.32|1812.8|1812.03|1811.53|617
1612550100000|2021-02-05 18:35:00|1812.56|1812.06|1812.36|1811.86|1812.89|1812.39|1812.25|1811.75|490
1612550400000|2021-02-05 18:40:00|1812.37|1811.87|1811.24|1810.74|1812.45|1811.95|1811.23|1810.73|545
1612550700000|2021-02-05 18:45:00|1811.23|1810.73|1811.41|1810.91|1811.81|1811.31|1810.91|1810.41|602
1612551000000|2021-02-05 18:50:00|1811.43|1810.93|1810.97|1810.47|1811.5|1810.99|1810.24|1809.74|570
1612551300000|2021-02-05 18:55:00|1810.96|1810.46|1810.66|1810.16|1811.1|1810.6|1810.38|1809.88|564
1612551600000|2021-02-05 19:00:00|1810.63|1810.13|1811.39|1810.89|1811.51|1811.01|1810.63|1810.13|723
1612551900000|2021-02-05 19:05:00|1811.42|1810.92|1811.91|1811.41|1812.35|1811.85|1811.4|1810.9|635
1612552200000|2021-02-05 19:10:00|1811.88|1811.38|1811.99|1811.49|1812.34|1811.84|1811.88|1811.38|510
1612552500000|2021-02-05 19:15:00|1811.98|1811.48|1812.08|1811.58|1812.29|1811.78|1811.62|1811.12|689
1612552800000|2021-02-05 19:20:00|1812.11|1811.61|1812.58|1812.08|1812.6|1812.1|1812.01|1811.51|675
1612553100000|2021-02-05 19:25:00|1812.55|1812.05|1812.26|1811.76|1812.55|1812.05|1811.86|1811.36|717
1612553400000|2021-02-05 19:30:00|1812.25|1811.75|1811.82|1811.32|1812.46|1811.96|1811.75|1811.25|779
1612553700000|2021-02-05 19:35:00|1811.79|1811.29|1811.42|1810.92|1811.95|1811.45|1810.74|1810.24|722
1612554000000|2021-02-05 19:40:00|1811.41|1810.91|1811.21|1810.71|1811.68|1811.18|1811.21|1810.63|519
1612554300000|2021-02-05 19:45:00|1811.22|1810.72|1810.98|1810.48|1811.22|1810.72|1810.74|1810.24|597
1612554600000|2021-02-05 19:50:00|1810.99|1810.49|1810.66|1810.16|1811.09|1810.59|1810.48|1809.96|606
1612554900000|2021-02-05 19:55:00|1810.65|1810.15|1810.31|1809.81|1810.81|1810.29|1810.13|1809.52|908
1612555200000|2021-02-05 20:00:00|1810.28|1809.78|1811.35|1810.85|1811.52|1810.93|1810.03|1809.4|828
1612555500000|2021-02-05 20:05:00|1811.32|1810.82|1811.7|1811.2|1811.75|1811.25|1811.06|1810.56|744
1612555800000|2021-02-05 20:10:00|1811.73|1811.23|1811.73|1811.23|1812.44|1811.82|1811.59|1811|816
1612556100000|2021-02-05 20:15:00|1811.79|1811.29|1811.78|1811.28|1811.95|1811.36|1811.07|1810.44|722
1612556400000|2021-02-05 20:20:00|1811.79|1811.29|1811.31|1810.81|1812.27|1811.64|1811.15|1810.58|703
1612556700000|2021-02-05 20:25:00|1811.3|1810.8|1812.57|1812.07|1812.8|1812.21|1811.26|1810.74|815
1612557000000|2021-02-05 20:30:00|1812.64|1812.14|1811.93|1811.43|1812.64|1812.14|1811.86|1811.36|781
1612557300000|2021-02-05 20:35:00|1811.92|1811.42|1811.83|1811.33|1812.06|1811.48|1811.6|1811.07|571
1612557600000|2021-02-05 20:40:00|1811.98|1811.18|1811.43|1810.93|1811.98|1811.42|1811.19|1810.61|522
1612557900000|2021-02-05 20:45:00|1811.45|1810.95|1810.76|1810.26|1811.55|1811|1810.72|1810.08|689
1612558200000|2021-02-05 20:50:00|1810.75|1810.25|1810.67|1810.17|1811.13|1810.48|1809.8|1809.3|860
1612558500000|2021-02-05 20:55:00|1810.64|1810.14|1811.45|1810.95|1811.6|1811.06|1810.64|1810.03|965
1612558800000|2021-02-05 21:00:00|1811.46|1810.96|1810.74|1810.24|1811.72|1811.1|1810.63|1809.99|383
1612559100000|2021-02-05 21:05:00|1810.77|1810.27|1810.91|1810.41|1810.99|1810.43|1810.63|1809.96|222
1612559400000|2021-02-05 21:10:00|1810.92|1810.42|1810.38|1809.88|1811.11|1810.49|1810.38|1809.82|270
1612559700000|2021-02-05 21:15:00|1810.42|1809.92|1811.17|1810.37|1811.32|1810.65|1810.39|1809.73|254
1612560000000|2021-02-05 21:20:00|1811.15|1810.35|1811.17|1810.67|1811.44|1810.76|1810.83|1810.21|268
1612560300000|2021-02-05 21:25:00|1811.36|1810.56|1810.84|1810.34|1811.56|1811.02|1810.79|1810.14|227
1612560600000|2021-02-05 21:30:00|1810.98|1810.18|1810.99|1810.49|1811.24|1810.61|1810.82|1810.18|198
1612560900000|2021-02-05 21:35:00|1811.14|1810.34|1811.39|1810.89|1811.54|1810.9|1810.88|1810.2|234
1612561200000|2021-02-05 21:40:00|1811.51|1810.71|1812.49|1811.69|1812.84|1812.07|1811.28|1810.65|292
1612561500000|2021-02-05 21:45:00|1812.5|1811.7|1812.37|1811.57|1812.98|1812.23|1812.2|1811.4|360
1612561800000|2021-02-05 21:50:00|1812.36|1811.56|1814.06|1813.26|1814.28|1813.48|1812.36|1811.56|399
1612562100000|2021-02-05 21:55:00|1814.03|1813.23|1814.8|1814|1815.21|1814.41|1813.93|1813.13|437
1612738800000|2021-02-07 23:00:00|1815.59|1814.79|1817.96|1817.16|1818.38|1817.58|1815.37|1814.57|872
1612739100000|2021-02-07 23:05:00|1817.95|1817.15|1816.65|1815.85|1818.12|1817.32|1816.32|1815.52|529
1612739400000|2021-02-07 23:10:00|1816.66|1815.86|1818.16|1817.36|1819.04|1818.24|1816.48|1815.68|763
1612739700000|2021-02-07 23:15:00|1818.07|1817.27|1818.15|1817.35|1818.56|1817.76|1817.69|1816.89|525
1612740000000|2021-02-07 23:20:00|1818.19|1817.39|1818.66|1817.86|1819.31|1818.51|1817.97|1817.17|531
1612740300000|2021-02-07 23:25:00|1818.54|1817.74|1817.79|1816.99|1818.66|1817.86|1817.41|1816.61|466
1612740600000|2021-02-07 23:30:00|1817.8|1817|1817.56|1816.76|1818.19|1817.55|1817.38|1816.58|497
1612740900000|2021-02-07 23:35:00|1817.53|1816.73|1817.35|1816.55|1817.82|1817.02|1817.18|1816.38|443
1612741200000|2021-02-07 23:40:00|1817.42|1816.62|1817.26|1816.76|1817.65|1816.98|1816.95|1816.27|402
1612741500000|2021-02-07 23:45:00|1817.27|1816.77|1817.53|1817.03|1818.1|1817.45|1816.96|1816.31|566
1612741800000|2021-02-07 23:50:00|1817.59|1817.09|1818.93|1818.13|1818.93|1818.33|1817.5|1816.87|576
1612742100000|2021-02-07 23:55:00|1818.76|1818.26|1818.33|1817.83|1818.93|1818.28|1817.61|1817.03|586
1612742400000|2021-02-08 00:00:00|1818.36|1817.86|1818.37|1817.87|1819.35|1818.67|1817.94|1817.36|728
1612742700000|2021-02-08 00:05:00|1818.38|1817.88|1817.26|1816.76|1818.69|1818|1817.22|1816.61|627
1612743000000|2021-02-08 00:10:00|1817.27|1816.77|1816.73|1816.23|1817.8|1817.15|1816.54|1816.03|803
1612743300000|2021-02-08 00:15:00|1816.77|1816.27|1816.14|1815.34|1817|1816.37|1815.98|1815.33|737
1612743600000|2021-02-08 00:20:00|1816.12|1815.32|1815.95|1815.45|1816.45|1815.84|1815.87|1815.23|665
1612743900000|2021-02-08 00:25:00|1815.97|1815.47|1816.29|1815.49|1816.69|1816.04|1815.87|1815.25|569
1612744200000|2021-02-08 00:30:00|1816.3|1815.5|1814.59|1814.09|1816.46|1815.78|1814.08|1813.44|808
1612744500000|2021-02-08 00:35:00|1814.6|1814.1|1814.92|1814.12|1815.39|1814.72|1813.95|1813.31|833
1612744800000|2021-02-08 00:40:00|1814.91|1814.11|1815.11|1814.31|1815.16|1814.49|1814.41|1813.67|541
1612745100000|2021-02-08 00:45:00|1815.12|1814.32|1814.98|1814.18|1815.36|1814.56|1814.12|1813.32|520
1612745400000|2021-02-08 00:50:00|1814.99|1814.19|1814.07|1813.27|1814.99|1814.37|1813.05|1812.55|515
1612745700000|2021-02-08 00:55:00|1814.06|1813.26|1813.48|1812.68|1814.08|1813.28|1813.08|1812.28|612
1612746000000|2021-02-08 01:00:00|1813.42|1812.62|1815.57|1814.77|1816.14|1815.64|1812.89|1812.39|1068
1612746300000|2021-02-08 01:05:00|1815.56|1814.76|1814.52|1814.02|1815.85|1815.2|1813.82|1813.12|733
1612746600000|2021-02-08 01:10:00|1814.55|1814.05|1814.33|1813.53|1814.91|1814.36|1813.76|1813.03|642
1612746900000|2021-02-08 01:15:00|1814.32|1813.52|1814.9|1814.1|1815.19|1814.59|1814.11|1813.46|677
1612747200000|2021-02-08 01:20:00|1814.88|1814.08|1814.67|1814.17|1815.24|1814.58|1814.15|1813.54|555
1612747500000|2021-02-08 01:25:00|1814.82|1814.02|1813.43|1812.93|1814.83|1814.21|1813.01|1812.38|616
1612747800000|2021-02-08 01:30:00|1813.48|1812.98|1813.78|1812.98|1814.09|1813.45|1813.34|1812.76|570
1612748100000|2021-02-08 01:35:00|1813.77|1812.97|1815.16|1814.66|1815.38|1814.73|1813.58|1812.92|653
1612748400000|2021-02-08 01:40:00|1815.18|1814.68|1815.08|1814.58|1815.77|1815.11|1814.93|1814.29|472
1612748700000|2021-02-08 01:45:00|1815.06|1814.56|1815.41|1814.91|1816.09|1815.47|1815.06|1814.49|636
1612749000000|2021-02-08 01:50:00|1815.4|1814.9|1814.7|1814.2|1815.59|1814.91|1814.3|1813.66|698
1612749300000|2021-02-08 01:55:00|1814.71|1814.21|1815.77|1815.27|1816.22|1815.57|1814.57|1813.95|679
1612749600000|2021-02-08 02:00:00|1815.82|1815.32|1814.84|1814.34|1815.82|1815.32|1814.21|1813.68|757
1612749900000|2021-02-08 02:05:00|1814.83|1814.33|1813.58|1813.08|1815.01|1814.39|1813.4|1812.76|660
1612750200000|2021-02-08 02:10:00|1813.6|1813.1|1812.83|1812.03|1813.88|1813.27|1811.69|1811.04|1062
1612750500000|2021-02-08 02:15:00|1812.84|1812.04|1810.97|1810.47|1813.05|1812.52|1810.76|1810.13|660
1612750800000|2021-02-08 02:20:00|1810.94|1810.44|1812.05|1811.55|1812.26|1811.64|1810.1|1809.6|687
1612751100000|2021-02-08 02:25:00|1812.1|1811.6|1811.71|1811.21|1812.4|1811.74|1811.57|1810.95|442
1612751400000|2021-02-08 02:30:00|1811.72|1811.22|1808.83|1808.33|1812.34|1811.74|1808.82|1808.32|1007
1612751700000|2021-02-08 02:35:00|1808.86|1808.36|1810.12|1809.62|1810.77|1810.15|1808.75|1808.25|840
1612752000000|2021-02-08 02:40:00|1810.11|1809.61|1810.59|1810.09|1811.09|1810.45|1809.76|1809.14|643
1612752300000|2021-02-08 02:45:00|1810.71|1810.21|1809.77|1809.27|1811.12|1810.49|1809.74|1809.24|588
1612752600000|2021-02-08 02:50:00|1809.78|1809.28|1810.5|1810|1810.71|1810.13|1809.15|1808.6|636
1612752900000|2021-02-08 02:55:00|1810.49|1809.99|1811.21|1810.71|1811.36|1810.81|1810.22|1809.65|606
1612753200000|2021-02-08 03:00:00|1811.19|1810.69|1811.87|1811.37|1812.03|1811.42|1810.66|1810.1|703
1612753500000|2021-02-08 03:05:00|1811.86|1811.36|1811.63|1811.13|1812.4|1811.79|1811.51|1810.87|575
1612753800000|2021-02-08 03:10:00|1811.64|1811.14|1811.76|1811.26|1812.11|1811.48|1811.3|1810.69|484
1612754100000|2021-02-08 03:15:00|1811.77|1811.27|1811.01|1810.51|1812.25|1811.67|1811.01|1810.51|571
1612754400000|2021-02-08 03:20:00|1811.12|1810.62|1811.15|1810.65|1811.77|1811.14|1811.01|1810.42|458
1612754700000|2021-02-08 03:25:00|1811.16|1810.66|1810.62|1810.12|1811.64|1811.02|1810.62|1810.12|450
1612755000000|2021-02-08 03:30:00|1810.61|1810.11|1810.72|1810.22|1811.29|1810.79|1810.52|1810.02|341
1612755300000|2021-02-08 03:35:00|1810.73|1810.23|1811.25|1810.75|1811.37|1810.75|1810.46|1809.82|321
1612755600000|2021-02-08 03:40:00|1811.27|1810.77|1811.12|1810.62|1811.66|1811.16|1810.95|1810.45|320
1612755900000|2021-02-08 03:45:00|1811.25|1810.45|1810.74|1810.24|1811.25|1810.74|1810.73|1810.09|311
1612756200000|2021-02-08 03:50:00|1810.76|1810.26|1810.96|1810.46|1811.2|1810.7|1810.59|1809.95|282
1612756500000|2021-02-08 03:55:00|1810.95|1810.45|1811.07|1810.57|1811.19|1810.68|1810.9|1810.29|266
1612756800000|2021-02-08 04:00:00|1811.09|1810.59|1811.23|1810.73|1811.72|1811.15|1811.02|1810.52|293
1612757100000|2021-02-08 04:05:00|1811.24|1810.74|1811.03|1810.53|1811.7|1811.14|1810.62|1809.98|353
1612757400000|2021-02-08 04:10:00|1811.02|1810.52|1811.22|1810.72|1811.65|1811.11|1810.83|1810.33|344
1612757700000|2021-02-08 04:15:00|1811.27|1810.77|1811.34|1810.84|1811.42|1810.85|1811.07|1810.44|225
1612758000000|2021-02-08 04:20:00|1811.36|1810.86|1811.08|1810.58|1811.39|1810.89|1810.98|1810.43|222
1612758300000|2021-02-08 04:25:00|1811.09|1810.59|1811.08|1810.58|1811.42|1810.81|1810.91|1810.3|228
1612758600000|2021-02-08 04:30:00|1811.07|1810.57|1811.17|1810.67|1811.31|1810.81|1810.86|1810.28|350
1612758900000|2021-02-08 04:35:00|1811.18|1810.68|1811.3|1810.8|1811.5|1810.93|1811.07|1810.51|293
1612759200000|2021-02-08 04:40:00|1811.33|1810.83|1811.3|1810.8|1811.61|1810.96|1810.94|1810.44|255
1612759500000|2021-02-08 04:45:00|1811.31|1810.81|1811.27|1810.77|1811.46|1810.83|1810.84|1810.22|329
1612759800000|2021-02-08 04:50:00|1811.21|1810.71|1811.36|1810.86|1811.45|1810.95|1811.01|1810.43|341
1612760100000|2021-02-08 04:55:00|1811.33|1810.83|1811.12|1810.62|1811.42|1810.84|1810.88|1810.25|264
1612760400000|2021-02-08 05:00:00|1811.08|1810.58|1811.98|1811.48|1812.13|1811.51|1810.95|1810.45|357
1612760700000|2021-02-08 05:05:00|1811.99|1811.49|1813.3|1812.8|1813.48|1812.98|1811.6|1811|647
1612761000000|2021-02-08 05:10:00|1813.26|1812.76|1813.38|1812.88|1813.79|1813.18|1812.96|1812.31|597
1612761300000|2021-02-08 05:15:00|1813.4|1812.9|1813.43|1812.93|1813.81|1813.31|1812.94|1812.31|418
1612761600000|2021-02-08 05:20:00|1813.42|1812.92|1813.52|1813.02|1813.94|1813.34|1813.21|1812.71|311
1612761900000|2021-02-08 05:25:00|1813.51|1813.01|1815.75|1814.95|1815.75|1815.25|1813.49|1812.99|753
1612762200000|2021-02-08 05:30:00|1815.6|1815.1|1815.62|1815.12|1815.94|1815.44|1814.52|1813.92|920
1612762500000|2021-02-08 05:35:00|1815.68|1815.18|1815.67|1815.17|1815.88|1815.34|1814.68|1814.1|697
1612762800000|2021-02-08 05:40:00|1815.82|1815.02|1814.35|1813.85|1816.39|1815.75|1814.22|1813.7|679
1612763100000|2021-02-08 05:45:00|1814.36|1813.86|1814.97|1814.47|1815.44|1814.81|1814.36|1813.81|525
1612763400000|2021-02-08 05:50:00|1814.95|1814.45|1814.13|1813.33|1815.18|1814.52|1813.97|1813.33|512
1612763700000|2021-02-08 05:55:00|1813.98|1813.48|1813.31|1812.81|1814|1813.49|1813.15|1812.57|722
1612764000000|2021-02-08 06:00:00|1813.32|1812.82|1814.25|1813.75|1814.59|1814.09|1813.26|1812.61|658
1612764300000|2021-02-08 06:05:00|1814.27|1813.77|1814.91|1814.41|1815.01|1814.51|1813.59|1813.01|626
1612764600000|2021-02-08 06:10:00|1814.9|1814.4|1813.99|1813.49|1814.9|1814.4|1813.88|1813.33|479
1612764900000|2021-02-08 06:15:00|1814.12|1813.32|1815.01|1814.51|1815.4|1814.9|1813.96|1813.32|577
1612765200000|2021-02-08 06:20:00|1815.02|1814.52|1815.24|1814.74|1815.68|1815.1|1814.98|1814.35|468
1612765500000|2021-02-08 06:25:00|1815.17|1814.67|1814.36|1813.86|1815.17|1814.67|1814.21|1813.58|471
1612765800000|2021-02-08 06:30:00|1814.37|1813.87|1814.43|1813.93|1814.94|1814.36|1813.94|1813.43|493
1612766100000|2021-02-08 06:35:00|1814.58|1813.78|1814.67|1813.87|1814.67|1814.09|1813.48|1812.91|613
1612766400000|2021-02-08 06:40:00|1814.66|1813.86|1815.19|1814.69|1815.4|1814.82|1814.48|1813.82|538
1612766700000|2021-02-08 06:45:00|1815.16|1814.66|1815.39|1814.89|1815.89|1815.28|1814.76|1814.17|555
1612767000000|2021-02-08 06:50:00|1815.38|1814.88|1815.87|1815.37|1816.03|1815.39|1814.93|1814.43|491
1612767300000|2021-02-08 06:55:00|1815.84|1815.34|1816.03|1815.53|1816.39|1815.89|1815.45|1814.87|577
1612767600000|2021-02-08 07:00:00|1816.18|1815.38|1816.88|1816.38|1817.59|1816.95|1815.32|1814.77|904
1612767900000|2021-02-08 07:05:00|1816.86|1816.36|1817.22|1816.72|1817.59|1816.99|1816.69|1816.06|717
1612768200000|2021-02-08 07:10:00|1817.2|1816.7|1816.43|1815.93|1817.64|1817|1816.28|1815.77|657
1612768500000|2021-02-08 07:15:00|1816.44|1815.94|1816.44|1815.94|1816.79|1816.2|1815.88|1815.38|702
1612768800000|2021-02-08 07:20:00|1816.57|1815.77|1817.2|1816.4|1817.47|1816.91|1816.03|1815.38|583
1612769100000|2021-02-08 07:25:00|1817.19|1816.39|1817.46|1816.96|1817.64|1817.14|1817.05|1816.39|613
1612769400000|2021-02-08 07:30:00|1817.48|1816.98|1817.7|1817.2|1817.96|1817.34|1816.71|1816.2|630
1612769700000|2021-02-08 07:35:00|1817.66|1817.16|1817.57|1817.07|1818.25|1817.67|1817.46|1816.86|655
1612770000000|2021-02-08 07:40:00|1817.55|1817.05|1816.98|1816.48|1817.86|1817.36|1816.79|1816.29|636
1612770300000|2021-02-08 07:45:00|1817.14|1816.34|1816.58|1816.08|1817.15|1816.58|1816.11|1815.57|616
1612770600000|2021-02-08 07:50:00|1816.56|1816.06|1816.31|1815.81|1816.89|1816.34|1816.1|1815.47|533
1612770900000|2021-02-08 07:55:00|1816.28|1815.78|1815.44|1814.64|1816.65|1816.03|1815.01|1814.51|749
1612771200000|2021-02-08 08:00:00|1815.4|1814.6|1816.19|1815.69|1816.27|1815.77|1814.85|1814.35|946
1612771500000|2021-02-08 08:05:00|1816.21|1815.71|1815.34|1814.54|1816.36|1815.78|1814.83|1814.23|920
1612771800000|2021-02-08 08:10:00|1815.17|1814.67|1815.19|1814.69|1815.94|1815.32|1815.03|1814.48|708
1612772100000|2021-02-08 08:15:00|1815.2|1814.7|1812.4|1811.9|1815.24|1814.74|1811.14|1810.64|1316
1612772400000|2021-02-08 08:20:00|1812.44|1811.94|1812.73|1812.23|1813.48|1812.93|1812.26|1811.65|874
1612772700000|2021-02-08 08:25:00|1812.75|1812.25|1810.84|1810.34|1813.18|1812.56|1810.64|1810.14|947
1612773000000|2021-02-08 08:30:00|1810.81|1810.31|1811.44|1810.94|1812.38|1811.74|1810.49|1809.95|964
1612773300000|2021-02-08 08:35:00|1811.41|1810.91|1810.2|1809.7|1811.46|1810.96|1809.78|1809.28|976
1612773600000|2021-02-08 08:40:00|1810.21|1809.71|1810.57|1810.07|1811.09|1810.52|1809.61|1809.11|1001
1612773900000|2021-02-08 08:45:00|1810.54|1810.04|1810|1809.5|1811.42|1810.88|1809.83|1809.33|964
1612774200000|2021-02-08 08:50:00|1810.19|1809.39|1808.58|1808.08|1810.31|1809.81|1808.26|1807.66|1107
1612774500000|2021-02-08 08:55:00|1808.57|1808.07|1809.51|1809.01|1809.52|1809.02|1808.09|1807.59|787
1612774800000|2021-02-08 09:00:00|1809.56|1809.06|1811.48|1810.98|1811.51|1811.01|1809.27|1808.68|872
1612775100000|2021-02-08 09:05:00|1811.44|1810.94|1810.87|1810.37|1811.55|1811.05|1810.48|1809.92|786
1612775400000|2021-02-08 09:10:00|1810.89|1810.39|1809.93|1809.43|1811.13|1810.61|1809.87|1809.33|887
1612775700000|2021-02-08 09:15:00|1810.02|1809.52|1811.48|1810.98|1811.48|1810.98|1809.93|1809.43|644
1612776000000|2021-02-08 09:20:00|1811.47|1810.97|1813.07|1812.57|1813.19|1812.57|1811.21|1810.71|800
1612776300000|2021-02-08 09:25:00|1813.05|1812.55|1813.42|1812.92|1813.75|1813.25|1812.93|1812.41|809
1612776600000|2021-02-08 09:30:00|1813.44|1812.94|1813.72|1813.22|1814.35|1813.79|1813.02|1812.48|875
1612776900000|2021-02-08 09:35:00|1813.73|1813.23|1813.84|1813.34|1814.43|1813.82|1813.35|1812.83|657
1612777200000|2021-02-08 09:40:00|1813.86|1813.36|1812.98|1812.48|1813.98|1813.48|1812.86|1812.28|708
1612777500000|2021-02-08 09:45:00|1812.97|1812.47|1812.81|1812.31|1813.71|1813.13|1812.73|1812.23|634
1612777800000|2021-02-08 09:50:00|1812.82|1812.32|1813.59|1813.09|1813.7|1813.11|1812.71|1812.21|576
1612778100000|2021-02-08 09:55:00|1813.38|1812.88|1814.13|1813.63|1814.32|1813.77|1812.38|1811.88|739
1612778400000|2021-02-08 10:00:00|1814.15|1813.65|1814.46|1813.96|1815.51|1815.01|1814.12|1813.62|756
1612778700000|2021-02-08 10:05:00|1814.47|1813.97|1814.26|1813.76|1814.77|1814.17|1813.91|1813.41|593
1612779000000|2021-02-08 10:10:00|1814.27|1813.77|1813.43|1812.93|1814.33|1813.83|1813.19|1812.57|686
1612779300000|2021-02-08 10:15:00|1813.44|1812.94|1813.47|1812.97|1813.86|1813.36|1812.9|1812.4|624
1612779600000|2021-02-08 10:20:00|1813.43|1812.93|1813.8|1813.3|1814.32|1813.82|1813.41|1812.88|590
1612779900000|2021-02-08 10:25:00|1813.78|1813.28|1813.79|1813.29|1813.99|1813.46|1813.22|1812.72|740
1612780200000|2021-02-08 10:30:00|1813.78|1813.28|1812.84|1812.34|1814|1813.5|1812.14|1811.64|913
1612780500000|2021-02-08 10:35:00|1812.83|1812.33|1812.97|1812.47|1813.33|1812.69|1812.7|1812.1|600
1612780800000|2021-02-08 10:40:00|1812.98|1812.48|1813.98|1813.48|1814.26|1813.71|1812.68|1812.09|612
1612781100000|2021-02-08 10:45:00|1813.99|1813.49|1815.14|1814.64|1815.23|1814.73|1813.9|1813.4|783
1612781400000|2021-02-08 10:50:00|1815.15|1814.65|1815.68|1815.18|1815.81|1815.21|1814.95|1814.45|797
1612781700000|2021-02-08 10:55:00|1815.61|1815.11|1815.76|1815.26|1816.28|1815.7|1815.58|1814.97|647
1612782000000|2021-02-08 11:00:00|1815.75|1815.25|1816.39|1815.89|1816.79|1816.17|1815.75|1815.25|763
1612782300000|2021-02-08 11:05:00|1816.4|1815.9|1816.6|1816.1|1817.06|1816.56|1816|1815.5|576
1612782600000|2021-02-08 11:10:00|1816.61|1816.11|1817.45|1816.95|1817.45|1816.95|1816.12|1815.43|610
1612782900000|2021-02-08 11:15:00|1817.43|1816.93|1817.03|1816.53|1817.52|1817.02|1816.75|1816.12|598
1612783200000|2021-02-08 11:20:00|1817.02|1816.52|1817.69|1817.19|1817.8|1817.3|1816.75|1816.15|542
1612783500000|2021-02-08 11:25:00|1817.68|1817.18|1818.41|1817.91|1818.79|1818.29|1817.57|1817.02|777
1612783800000|2021-02-08 11:30:00|1818.43|1817.93|1821.41|1820.91|1823.37|1822.87|1818.33|1817.83|1053
1612784100000|2021-02-08 11:35:00|1821.44|1820.94|1822.89|1822.39|1823.51|1822.96|1820.98|1820.36|1227
1612784400000|2021-02-08 11:40:00|1822.88|1822.38|1822.49|1821.99|1823.4|1822.85|1822.3|1821.75|997
1612784700000|2021-02-08 11:45:00|1822.48|1821.98|1821.84|1821.34|1822.71|1822.17|1821.53|1821.03|911
1612785000000|2021-02-08 11:50:00|1821.86|1821.36|1821.91|1821.41|1822.33|1821.8|1821.25|1820.75|883
1612785300000|2021-02-08 11:55:00|1821.92|1821.42|1821.09|1820.59|1822.18|1821.56|1821.01|1820.5|910
1612785600000|2021-02-08 12:00:00|1821.1|1820.6|1821.91|1821.41|1822.21|1821.71|1820.89|1820.39|916
1612785900000|2021-02-08 12:05:00|1821.93|1821.43|1821.03|1820.53|1821.93|1821.43|1820.94|1820.34|737
1612786200000|2021-02-08 12:10:00|1821.02|1820.52|1821.41|1820.91|1821.41|1820.91|1820.27|1819.74|837
1612786500000|2021-02-08 12:15:00|1821.4|1820.9|1820.51|1820.01|1821.88|1821.27|1820.36|1819.78|845
1612786800000|2021-02-08 12:20:00|1820.55|1820.05|1820.38|1819.88|1820.87|1820.25|1819.72|1819.22|719
1612787100000|2021-02-08 12:25:00|1820.39|1819.89|1820.11|1819.61|1820.51|1820.01|1819.7|1819.2|690
1612787400000|2021-02-08 12:30:00|1820.08|1819.58|1819.15|1818.65|1820.46|1819.96|1818.87|1818.37|828
1612787700000|2021-02-08 12:35:00|1819.14|1818.64|1820.56|1820.06|1820.91|1820.27|1819.1|1818.6|896
1612788000000|2021-02-08 12:40:00|1820.57|1820.07|1820.94|1820.44|1821.23|1820.61|1819.89|1819.32|880
1612788300000|2021-02-08 12:45:00|1820.99|1820.49|1823.24|1822.74|1823.45|1822.92|1820.95|1820.45|1021
1612788600000|2021-02-08 12:50:00|1823.23|1822.73|1826.42|1825.92|1826.78|1826.28|1823.05|1822.55|1242
1612788900000|2021-02-08 12:55:00|1826.43|1825.93|1825.71|1825.21|1826.66|1826.09|1825.35|1824.78|1154
1612789200000|2021-02-08 13:00:00|1825.77|1825.27|1823.99|1823.49|1826.62|1826.05|1823.66|1823.03|1523
1612789500000|2021-02-08 13:05:00|1824.01|1823.51|1823.61|1823.11|1824.48|1823.98|1821.84|1821.21|1365
1612789800000|2021-02-08 13:10:00|1823.76|1822.96|1823.36|1822.86|1824.96|1824.46|1822.58|1821.93|1233
1612790100000|2021-02-08 13:15:00|1823.37|1822.87|1825.01|1824.51|1825.43|1824.84|1823.37|1822.85|1237
1612790400000|2021-02-08 13:20:00|1824.9|1824.4|1823.6|1823.1|1825.68|1825.05|1822.81|1822.29|1254
1612790700000|2021-02-08 13:25:00|1823.58|1823.08|1825.27|1824.77|1825.6|1824.99|1823.36|1822.86|1145
1612791000000|2021-02-08 13:30:00|1825.34|1824.84|1826.67|1825.87|1827.12|1826.59|1824.51|1823.86|1353
1612791300000|2021-02-08 13:35:00|1826.68|1825.88|1828.57|1828.07|1829.14|1828.5|1826.08|1825.57|1365
1612791600000|2021-02-08 13:40:00|1828.59|1828.09|1829.48|1828.98|1829.59|1829.08|1827.98|1827.35|1303
1612791900000|2021-02-08 13:45:00|1829.47|1828.97|1830.09|1829.59|1830.56|1830.03|1828.69|1828.07|1360
1612792200000|2021-02-08 13:50:00|1830.08|1829.58|1831.26|1830.46|1831.57|1831.07|1829.93|1829.41|1364
1612792500000|2021-02-08 13:55:00|1831.27|1830.47|1830.18|1829.68|1831.93|1831.29|1829.92|1829.31|1415
1612792800000|2021-02-08 14:00:00|1830.15|1829.65|1830.19|1829.69|1831.93|1831.43|1829.82|1829.32|1200
1612793100000|2021-02-08 14:05:00|1830.22|1829.72|1832.67|1832.17|1832.68|1832.18|1830.22|1829.72|1302
1612793400000|2021-02-08 14:10:00|1832.73|1832.23|1833.58|1833.08|1834.41|1833.84|1832.73|1832.23|1378
1612793700000|2021-02-08 14:15:00|1833.66|1833.16|1832.93|1832.43|1834.88|1834.36|1832.7|1832.1|1149
1612794000000|2021-02-08 14:20:00|1832.9|1832.4|1833.98|1833.48|1834.57|1834.03|1832.81|1832.19|834
1612794300000|2021-02-08 14:25:00|1833.95|1833.45|1834.79|1834.29|1835.33|1834.83|1833.71|1833.2|876
1612794600000|2021-02-08 14:30:00|1834.72|1834.22|1833.53|1833.03|1835.26|1834.76|1832.21|1831.71|1108
1612794900000|2021-02-08 14:35:00|1833.49|1832.99|1832.46|1831.96|1834.25|1833.75|1831.78|1831.28|980
1612795200000|2021-02-08 14:40:00|1832.44|1831.94|1832.18|1831.68|1832.97|1832.4|1830.79|1830.29|1052
1612795500000|2021-02-08 14:45:00|1832.22|1831.72|1832.18|1831.68|1833.12|1832.54|1831.31|1830.81|1010
1612795800000|2021-02-08 14:50:00|1832.05|1831.55|1833.08|1832.58|1833.82|1833.32|1831.57|1831.07|998
1612796100000|2021-02-08 14:55:00|1833.12|1832.62|1832.38|1831.88|1833.23|1832.73|1831.42|1830.87|1300
1612796400000|2021-02-08 15:00:00|1832.31|1831.81|1835.8|1835.3|1836.16|1835.66|1832.22|1831.72|1719
1612796700000|2021-02-08 15:05:00|1835.81|1835.31|1835.39|1834.89|1836.62|1836.12|1834.66|1834.03|1401
1612797000000|2021-02-08 15:10:00|1835.41|1834.91|1835.66|1835.16|1836.57|1836.07|1835.03|1834.53|1278
1612797300000|2021-02-08 15:15:00|1835.71|1835.21|1835.85|1835.35|1836.95|1836.45|1835.35|1834.81|1247
1612797600000|2021-02-08 15:20:00|1835.83|1835.33|1835.85|1835.35|1837.07|1836.57|1835.41|1834.91|1150
1612797900000|2021-02-08 15:25:00|1835.86|1835.36|1837.05|1836.55|1837.36|1836.71|1835.37|1834.81|1244
1612798200000|2021-02-08 15:30:00|1837.08|1836.58|1837.23|1836.73|1838.31|1837.81|1836.64|1836.14|1328
1612798500000|2021-02-08 15:35:00|1837.24|1836.74|1837.56|1837.06|1838.16|1837.6|1837|1836.4|1254
1612798800000|2021-02-08 15:40:00|1837.61|1837.11|1838.05|1837.55|1838.39|1837.89|1837.41|1836.91|1146
1612799100000|2021-02-08 15:45:00|1838.04|1837.54|1837.63|1836.83|1839.44|1838.93|1837.41|1836.82|1293
1612799400000|2021-02-08 15:50:00|1837.47|1836.97|1837.37|1836.87|1838.55|1838.05|1836.91|1836.41|1305
1612799700000|2021-02-08 15:55:00|1837.36|1836.86|1836.99|1836.49|1837.58|1837.07|1835.69|1835.06|1323
1612800000000|2021-02-08 16:00:00|1836.98|1836.48|1835.65|1835.15|1837.95|1837.45|1835.39|1834.89|1451
1612800300000|2021-02-08 16:05:00|1835.64|1835.14|1836.64|1836.14|1836.8|1836.25|1835.08|1834.58|1353
1612800600000|2021-02-08 16:10:00|1836.62|1836.12|1836.62|1836.12|1837.74|1837.24|1836.29|1835.79|1147
1612800900000|2021-02-08 16:15:00|1836.59|1836.09|1837.21|1836.71|1837.27|1836.77|1836.29|1835.79|1219
1612801200000|2021-02-08 16:20:00|1837.23|1836.73|1837.57|1837.07|1838.24|1837.74|1836.58|1836.08|1161
1612801500000|2021-02-08 16:25:00|1837.59|1837.09|1838.18|1837.68|1838.66|1838.16|1837.59|1837.09|1145
1612801800000|2021-02-08 16:30:00|1838.17|1837.67|1834.7|1834.2|1838.38|1837.88|1834.38|1833.88|1241
1612802100000|2021-02-08 16:35:00|1834.67|1834.17|1834.97|1834.47|1835.86|1835.36|1834.67|1834.17|1272
1612802400000|2021-02-08 16:40:00|1835.02|1834.52|1834.83|1834.33|1835.75|1835.25|1834.46|1833.96|1219
1612802700000|2021-02-08 16:45:00|1834.85|1834.35|1836.16|1835.66|1836.73|1836.23|1834.74|1834.24|935
1612803000000|2021-02-08 16:50:00|1836.18|1835.68|1837.8|1837.3|1837.82|1837.3|1836.01|1835.51|1154
1612803300000|2021-02-08 16:55:00|1837.79|1837.29|1837.99|1837.49|1838.5|1837.88|1837.59|1837.05|1077
1612803600000|2021-02-08 17:00:00|1837.94|1837.44|1837.69|1837.19|1838.52|1837.95|1837.43|1836.82|1059
1612803900000|2021-02-08 17:05:00|1837.64|1837.14|1837.87|1837.37|1838.26|1837.7|1837.14|1836.5|785
1612804200000|2021-02-08 17:10:00|1837.91|1837.41|1837.06|1836.26|1838.14|1837.52|1836.53|1835.89|955
1612804500000|2021-02-08 17:15:00|1836.91|1836.41|1835.93|1835.43|1837.39|1836.85|1835.79|1835.29|851
1612804800000|2021-02-08 17:20:00|1835.92|1835.42|1835.93|1835.43|1836.47|1835.97|1835.64|1835.14|772
1612805100000|2021-02-08 17:25:00|1835.92|1835.42|1835.14|1834.34|1836.4|1835.81|1834.8|1834.2|869
1612805400000|2021-02-08 17:30:00|1834.92|1834.42|1835.23|1834.73|1835.76|1835.26|1834.49|1833.91|741
1612805700000|2021-02-08 17:35:00|1835.24|1834.74|1834.82|1834.32|1835.3|1834.8|1834.65|1834.02|732
1612806000000|2021-02-08 17:40:00|1834.81|1834.31|1835.89|1835.39|1835.92|1835.42|1834.5|1834|859
1612806300000|2021-02-08 17:45:00|1835.88|1835.38|1834.19|1833.69|1835.92|1835.42|1833.56|1833.06|748
1612806600000|2021-02-08 17:50:00|1834.18|1833.68|1832.45|1831.95|1834.51|1834.01|1832.44|1831.94|948
1612806900000|2021-02-08 17:55:00|1832.44|1831.94|1833.02|1832.52|1833.43|1832.93|1831.93|1831.43|972
1612807200000|2021-02-08 18:00:00|1833.03|1832.53|1831.88|1831.38|1833.24|1832.74|1831.77|1831.27|841
1612807500000|2021-02-08 18:05:00|1831.81|1831.31|1832.43|1831.93|1832.6|1832.1|1831.8|1831.3|896
1612807800000|2021-02-08 18:10:00|1832.37|1831.87|1831.53|1831.03|1832.41|1831.91|1831.27|1830.77|848
1612808100000|2021-02-08 18:15:00|1831.6|1831.1|1831.99|1831.49|1832.22|1831.72|1831.36|1830.86|860
1612808400000|2021-02-08 18:20:00|1832|1831.5|1833.08|1832.58|1833.13|1832.63|1831.96|1831.46|841
1612808700000|2021-02-08 18:25:00|1833.06|1832.56|1833.06|1832.56|1833.4|1832.9|1832.81|1832.31|793
1612809000000|2021-02-08 18:30:00|1833.01|1832.51|1833.33|1832.83|1833.92|1833.42|1832.8|1832.3|632
1612809300000|2021-02-08 18:35:00|1833.35|1832.85|1832.44|1831.94|1833.35|1832.85|1832.4|1831.9|616
1612809600000|2021-02-08 18:40:00|1832.45|1831.95|1832.12|1831.62|1832.68|1832.18|1832.11|1831.61|682
1612809900000|2021-02-08 18:45:00|1832.13|1831.63|1832.28|1831.78|1832.72|1832.22|1832.02|1831.52|576
1612810200000|2021-02-08 18:50:00|1832.33|1831.83|1831.43|1830.93|1832.6|1832.1|1831.29|1830.79|654
1612810500000|2021-02-08 18:55:00|1831.44|1830.94|1831.59|1831.09|1832.48|1831.98|1831.3|1830.8|818
1612810800000|2021-02-08 19:00:00|1831.61|1831.11|1831.05|1830.55|1831.75|1831.25|1830.66|1830.16|697
1612811100000|2021-02-08 19:05:00|1831|1830.5|1831.44|1830.94|1831.79|1831.29|1831|1830.5|504
1612811400000|2021-02-08 19:10:00|1831.46|1830.96|1831.11|1830.61|1831.77|1831.27|1830.77|1830.27|568
1612811700000|2021-02-08 19:15:00|1831.1|1830.6|1831.76|1831.26|1831.8|1831.3|1831.06|1830.56|466
1612812000000|2021-02-08 19:20:00|1831.77|1831.27|1832.24|1831.74|1832.25|1831.75|1831.58|1831.02|478
1612812300000|2021-02-08 19:25:00|1832.22|1831.72|1832.18|1831.68|1832.45|1831.95|1831.86|1831.27|550
1612812600000|2021-02-08 19:30:00|1832.17|1831.67|1832.45|1831.95|1832.47|1831.95|1831.84|1831.27|481
1612812900000|2021-02-08 19:35:00|1832.44|1831.94|1832.98|1832.48|1833.5|1832.89|1832.43|1831.93|593
1612813200000|2021-02-08 19:40:00|1832.99|1832.49|1832.84|1832.34|1833.5|1832.86|1832.45|1831.92|488
1612813500000|2021-02-08 19:45:00|1832.88|1832.38|1832.88|1832.38|1833.31|1832.69|1832.5|1831.91|605
1612813800000|2021-02-08 19:50:00|1832.86|1832.36|1832.59|1832.09|1833.05|1832.4|1832.33|1831.77|462
1612814100000|2021-02-08 19:55:00|1832.61|1832.11|1832.47|1831.97|1833.21|1832.71|1832.45|1831.95|756
1612814400000|2021-02-08 20:00:00|1832.51|1832.01|1833.3|1832.8|1833.49|1832.99|1832.31|1831.81|558
1612814700000|2021-02-08 20:05:00|1833.28|1832.78|1834.38|1833.88|1834.39|1833.89|1833.28|1832.78|544
1612815000000|2021-02-08 20:10:00|1834.39|1833.89|1834.37|1833.87|1834.59|1834.09|1834.1|1833.6|485
1612815300000|2021-02-08 20:15:00|1834.38|1833.88|1834.26|1833.76|1834.64|1834.09|1834.03|1833.53|348
1612815600000|2021-02-08 20:20:00|1834.22|1833.72|1834.7|1834.2|1835.02|1834.45|1834.19|1833.69|492
1612815900000|2021-02-08 20:25:00|1834.69|1834.19|1834.44|1833.94|1834.7|1834.2|1834.19|1833.69|493
1612816200000|2021-02-08 20:30:00|1834.4|1833.9|1834.04|1833.54|1834.98|1834.38|1833.66|1833.05|637
1612816500000|2021-02-08 20:35:00|1834.02|1833.52|1833.38|1832.88|1834.02|1833.52|1833.36|1832.86|490
1612816800000|2021-02-08 20:40:00|1833.43|1832.93|1831.72|1831.22|1833.71|1833.21|1831.71|1831.1|765
1612817100000|2021-02-08 20:45:00|1831.74|1831.24|1831.72|1831.22|1832.86|1832.25|1831.64|1831.14|890
1612817400000|2021-02-08 20:50:00|1831.74|1831.24|1831.6|1831.1|1832.45|1831.86|1831.27|1830.77|862
1612817700000|2021-02-08 20:55:00|1831.62|1831.12|1830.26|1829.76|1831.66|1831.16|1830|1829.5|1101
1612818000000|2021-02-08 21:00:00|1830.04|1829.54|1830.58|1830.08|1830.88|1830.21|1829.95|1829.45|430
1612818300000|2021-02-08 21:05:00|1830.59|1830.09|1830.57|1830.07|1831.48|1830.98|1830.54|1829.95|481
1612818600000|2021-02-08 21:10:00|1830.58|1830.08|1830.08|1829.58|1830.74|1830.08|1829.94|1829.34|391
1612818900000|2021-02-08 21:15:00|1830.11|1829.61|1830.51|1829.71|1830.76|1830.14|1830|1829.45|369
1612819200000|2021-02-08 21:20:00|1830.5|1829.7|1831.07|1830.57|1831.24|1830.6|1830.36|1829.7|392
1612819500000|2021-02-08 21:25:00|1831.08|1830.58|1831.4|1830.9|1831.7|1831.12|1831.02|1830.49|345
1612819800000|2021-02-08 21:30:00|1831.39|1830.89|1831.56|1830.76|1832.12|1831.53|1831.23|1830.65|444
1612820100000|2021-02-08 21:35:00|1831.48|1830.98|1831.66|1831.16|1831.87|1831.21|1830.88|1830.33|366
1612820400000|2021-02-08 21:40:00|1831.65|1831.15|1831.74|1830.94|1831.81|1831.15|1831.32|1830.68|336
1612820700000|2021-02-08 21:45:00|1831.59|1831.09|1830.92|1830.12|1832|1831.36|1830.54|1829.89|440
1612821000000|2021-02-08 21:50:00|1830.77|1830.27|1830.67|1829.87|1831.43|1830.79|1830.42|1829.85|383
1612821300000|2021-02-08 21:55:00|1830.7|1829.9|1831.11|1830.31|1831.31|1830.51|1830.07|1829.45|478
1612825200000|2021-02-08 23:00:00|1830.09|1829.29|1831.57|1830.77|1831.68|1830.99|1829.69|1828.89|615
1612825500000|2021-02-08 23:05:00|1831.41|1830.61|1831.23|1830.43|1831.51|1830.76|1830.65|1830|353
1612825800000|2021-02-08 23:10:00|1831.2|1830.4|1831.59|1830.79|1831.76|1831.01|1830.92|1830.23|276
1612826100000|2021-02-08 23:15:00|1831.62|1830.82|1831.46|1830.66|1831.8|1831|1830.89|1830.17|231
1612826400000|2021-02-08 23:20:00|1831.52|1830.72|1830.86|1830.06|1831.63|1830.83|1830.48|1829.68|335
1612826700000|2021-02-08 23:25:00|1830.9|1830.1|1829.98|1829.18|1830.92|1830.12|1829.83|1829.03|377
1612827000000|2021-02-08 23:30:00|1829.93|1829.13|1829.5|1828.7|1830.11|1829.31|1829.19|1828.53|276
1612827300000|2021-02-08 23:35:00|1829.51|1828.71|1829.92|1829.42|1830.45|1829.74|1829.51|1828.71|354
1612827600000|2021-02-08 23:40:00|1829.9|1829.4|1830.31|1829.81|1830.65|1829.97|1829.83|1829.22|342
1612827900000|2021-02-08 23:45:00|1830.33|1829.83|1829.91|1829.11|1831.02|1830.45|1829.42|1828.76|712
1612828200000|2021-02-08 23:50:00|1829.89|1829.09|1830.4|1829.9|1830.6|1829.92|1829.42|1828.78|474
1612828500000|2021-02-08 23:55:00|1830.32|1829.82|1830.91|1830.41|1831|1830.41|1830.07|1829.46|314
1612828800000|2021-02-09 00:00:00|1830.93|1830.43|1830.66|1830.16|1831.21|1830.66|1830.31|1829.63|535
1612829100000|2021-02-09 00:05:00|1830.65|1830.15|1831.61|1831.11|1832.03|1831.39|1830.59|1830.06|595
1612829400000|2021-02-09 00:10:00|1831.81|1831.01|1832.38|1831.58|1832.66|1832.05|1831.66|1831.01|619
1612829700000|2021-02-09 00:15:00|1832.4|1831.6|1833.1|1832.6|1833.59|1832.97|1832.26|1831.57|696
1612830000000|2021-02-09 00:20:00|1833.13|1832.63|1832.89|1832.39|1833.45|1832.89|1832.58|1831.98|475
1612830300000|2021-02-09 00:25:00|1832.9|1832.4|1833.6|1832.8|1833.78|1833.18|1832.8|1832.24|494
1612830600000|2021-02-09 00:30:00|1833.59|1832.79|1833.54|1833.04|1833.96|1833.34|1833.26|1832.65|595
1612830900000|2021-02-09 00:35:00|1833.69|1832.89|1833.29|1832.79|1833.69|1833.02|1832.73|1832.07|543
1612831200000|2021-02-09 00:40:00|1833.28|1832.78|1833.39|1832.59|1833.58|1833|1832.88|1832.26|465
1612831500000|2021-02-09 00:45:00|1833.36|1832.56|1832.98|1832.18|1833.4|1832.82|1832.74|1832.11|418
1612831800000|2021-02-09 00:50:00|1832.97|1832.17|1834.26|1833.46|1834.26|1833.5|1832.84|1832.17|582
1612832100000|2021-02-09 00:55:00|1834.27|1833.47|1834.5|1833.7|1834.84|1834.22|1833.97|1833.42|752
1612832400000|2021-02-09 01:00:00|1834.52|1833.72|1835.72|1835.22|1836.48|1835.84|1834.17|1833.64|1075
1612832700000|2021-02-09 01:05:00|1835.7|1835.2|1835.24|1834.74|1836.13|1835.55|1834.96|1834.33|781
1612833000000|2021-02-09 01:10:00|1835.3|1834.8|1835.89|1835.09|1836.58|1835.93|1835.3|1834.8|793
1612833300000|2021-02-09 01:15:00|1835.74|1835.24|1836.38|1835.58|1836.73|1836.23|1835.56|1834.91|761
1612833600000|2021-02-09 01:20:00|1836.37|1835.57|1837.46|1836.96|1837.62|1837.12|1835.85|1835.26|872
1612833900000|2021-02-09 01:25:00|1837.48|1836.98|1837.59|1836.79|1838.02|1837.39|1837.1|1836.59|843
1612834200000|2021-02-09 01:30:00|1837.57|1836.77|1837.2|1836.7|1838.64|1838|1836.71|1836.06|1084
1612834500000|2021-02-09 01:35:00|1837.35|1836.55|1837.91|1837.41|1838.96|1838.16|1836.96|1836.46|870
1612834800000|2021-02-09 01:40:00|1837.94|1837.44|1838.1|1837.3|1838.15|1837.48|1837.28|1836.68|687
1612835100000|2021-02-09 01:45:00|1838.11|1837.31|1837.69|1837.19|1839.05|1838.47|1837.65|1837.03|942
1612835400000|2021-02-09 01:50:00|1837.85|1837.05|1837.53|1837.03|1837.93|1837.25|1837.19|1836.55|687
1612835700000|2021-02-09 01:55:00|1837.44|1836.94|1837.39|1836.59|1837.85|1837.23|1837|1836.34|708
1612836000000|2021-02-09 02:00:00|1837.44|1836.64|1838.24|1837.44|1838.57|1837.94|1837.3|1836.56|852
1612836300000|2021-02-09 02:05:00|1838.23|1837.43|1837.17|1836.67|1838.72|1838.07|1837.17|1836.61|669
1612836600000|2021-02-09 02:10:00|1837.2|1836.7|1838.66|1838.16|1838.81|1838.21|1837.02|1836.4|898
1612836900000|2021-02-09 02:15:00|1838.67|1838.17|1838.42|1837.62|1839.03|1838.46|1838.13|1837.57|643
1612837200000|2021-02-09 02:20:00|1838.43|1837.63|1839.16|1838.66|1839.41|1838.87|1837.92|1837.27|738
1612837500000|2021-02-09 02:25:00|1839.17|1838.67|1840.61|1840.11|1840.98|1840.32|1839.15|1838.57|863
1612837800000|2021-02-09 02:30:00|1840.62|1840.12|1841.43|1840.93|1841.58|1841|1840.5|1839.87|898
1612838100000|2021-02-09 02:35:00|1841.42|1840.92|1842.02|1841.52|1842.24|1841.67|1841.03|1840.53|1018
1612838400000|2021-02-09 02:40:00|1842.17|1841.37|1840.49|1839.99|1842.18|1841.58|1839.99|1839.44|902
1612838700000|2021-02-09 02:45:00|1840.64|1839.84|1840.95|1840.45|1841.7|1841.05|1840.52|1839.84|713
1612839000000|2021-02-09 02:50:00|1840.93|1840.43|1841.16|1840.36|1841.92|1841.37|1840.4|1839.8|867
1612839300000|2021-02-09 02:55:00|1840.99|1840.49|1841.87|1841.07|1842.13|1841.55|1840.98|1840.48|953
1612839600000|2021-02-09 03:00:00|1841.72|1841.22|1842.23|1841.73|1842.27|1841.77|1841.42|1840.82|839
1612839900000|2021-02-09 03:05:00|1842.2|1841.7|1841.97|1841.17|1842.95|1842.29|1841.7|1841.05|757
1612840200000|2021-02-09 03:10:00|1841.79|1841.29|1840.99|1840.49|1842.08|1841.47|1840.85|1840.27|596
1612840500000|2021-02-09 03:15:00|1841.14|1840.34|1840.82|1840.02|1841.25|1840.75|1840.46|1839.83|735
1612840800000|2021-02-09 03:20:00|1840.81|1840.01|1840.4|1839.9|1841.26|1840.62|1840.28|1839.75|656
1612841100000|2021-02-09 03:25:00|1840.39|1839.89|1841.24|1840.74|1841.44|1840.79|1840.39|1839.79|579
1612841400000|2021-02-09 03:30:00|1841.25|1840.75|1841.07|1840.57|1841.63|1840.97|1840.87|1840.26|452
1612841700000|2021-02-09 03:35:00|1841.06|1840.56|1840.35|1839.85|1841.24|1840.64|1840.34|1839.71|498
1612842000000|2021-02-09 03:40:00|1840.37|1839.87|1840.52|1840.02|1841.2|1840.58|1840.34|1839.73|460
1612842300000|2021-02-09 03:45:00|1840.51|1840.01|1840.98|1840.18|1841.24|1840.66|1840.51|1839.95|385
1612842600000|2021-02-09 03:50:00|1840.81|1840.31|1841.15|1840.65|1841.41|1840.82|1840.6|1840.01|418
1612842900000|2021-02-09 03:55:00|1841.14|1840.64|1839.94|1839.44|1841.33|1840.69|1839.83|1839.31|434
1612843200000|2021-02-09 04:00:00|1839.93|1839.43|1839.98|1839.48|1840.43|1839.87|1839.74|1839.17|510
1612843500000|2021-02-09 04:05:00|1840.13|1839.33|1839.55|1839.05|1840.13|1839.43|1839.29|1838.64|404
1612843800000|2021-02-09 04:10:00|1839.57|1839.07|1840.38|1839.58|1840.51|1839.86|1839.53|1838.9|407
1612844100000|2021-02-09 04:15:00|1840.19|1839.69|1840.11|1839.61|1840.76|1840.14|1840.1|1839.51|333
1612844400000|2021-02-09 04:20:00|1840.13|1839.63|1840.93|1840.43|1841.16|1840.55|1839.8|1839.19|507
1612844700000|2021-02-09 04:25:00|1840.95|1840.45|1841.46|1840.96|1841.66|1841.03|1840.73|1840.11|567
1612845000000|2021-02-09 04:30:00|1841.49|1840.99|1841.95|1841.45|1842.16|1841.55|1841.42|1840.79|418
1612845300000|2021-02-09 04:35:00|1841.97|1841.47|1842.22|1841.72|1842.61|1841.97|1841.86|1841.23|483
1612845600000|2021-02-09 04:40:00|1842.23|1841.73|1842.48|1841.98|1842.65|1842.02|1841.78|1841.18|502
1612845900000|2021-02-09 04:45:00|1842.49|1841.99|1842.94|1842.44|1843.78|1843.16|1842.36|1841.81|700
1612846200000|2021-02-09 04:50:00|1842.95|1842.45|1842.34|1841.54|1843.1|1842.45|1842.04|1841.4|469
1612846500000|2021-02-09 04:55:00|1842.18|1841.68|1841.58|1841.08|1842.42|1841.78|1841.51|1840.89|423
1612846800000|2021-02-09 05:00:00|1841.6|1841.1|1840.87|1840.37|1842.27|1841.6|1840.79|1840.22|615
1612847100000|2021-02-09 05:05:00|1840.83|1840.33|1840.72|1839.92|1841.39|1840.78|1840.51|1839.86|551
1612847400000|2021-02-09 05:10:00|1840.58|1840.08|1841.51|1841.01|1841.67|1841.08|1840.58|1839.94|448
1612847700000|2021-02-09 05:15:00|1841.52|1841.02|1841.65|1841.15|1841.99|1841.38|1841.06|1840.43|381
1612848000000|2021-02-09 05:20:00|1841.62|1841.12|1841.69|1841.19|1841.89|1841.26|1841.22|1840.58|301
1612848300000|2021-02-09 05:25:00|1841.73|1841.23|1841.37|1840.87|1842.25|1841.63|1841.31|1840.69|345
1612848600000|2021-02-09 05:30:00|1841.5|1840.7|1839.52|1839.02|1841.75|1841.24|1839.22|1838.57|980
1612848900000|2021-02-09 05:35:00|1839.53|1839.03|1838.98|1838.48|1840.03|1839.42|1838.6|1837.98|825
1612849200000|2021-02-09 05:40:00|1838.99|1838.49|1839.13|1838.63|1839.6|1839.01|1838.57|1838.01|687
1612849500000|2021-02-09 05:45:00|1839.14|1838.64|1839.26|1838.76|1839.44|1838.83|1838.48|1837.87|634
1612849800000|2021-02-09 05:50:00|1839.3|1838.8|1839.96|1839.46|1840.38|1839.83|1839.01|1838.43|838
1612850100000|2021-02-09 05:55:00|1839.97|1839.47|1840.42|1839.92|1840.72|1840.16|1839.96|1839.31|615
1612850400000|2021-02-09 06:00:00|1840.43|1839.93|1839.4|1838.9|1840.48|1839.94|1839.16|1838.55|701
1612850700000|2021-02-09 06:05:00|1839.39|1838.89|1838.85|1838.35|1839.94|1839.27|1838.65|1838.02|660
1612851000000|2021-02-09 06:10:00|1838.87|1838.37|1839.22|1838.72|1839.74|1839.1|1838.74|1838.16|618
1612851300000|2021-02-09 06:15:00|1839.23|1838.73|1840.2|1839.7|1840.74|1840.09|1838.92|1838.39|795
1612851600000|2021-02-09 06:20:00|1840.35|1839.55|1839.71|1839.21|1840.45|1839.89|1839.53|1839.01|649
1612851900000|2021-02-09 06:25:00|1839.83|1839.03|1839.57|1838.77|1839.83|1839.25|1838.59|1838.01|770
1612852200000|2021-02-09 06:30:00|1839.43|1838.93|1839.49|1838.99|1839.71|1839.15|1838.5|1838|803
1612852500000|2021-02-09 06:35:00|1839.48|1838.98|1839.57|1839.07|1840.09|1839.43|1839.11|1838.51|684
1612852800000|2021-02-09 06:40:00|1839.59|1839.09|1840.02|1839.52|1840.22|1839.65|1839.32|1838.75|629
1612853100000|2021-02-09 06:45:00|1839.99|1839.49|1839.59|1839.09|1840.48|1839.85|1839.56|1839.06|521
1612853400000|2021-02-09 06:50:00|1839.6|1839.1|1839.71|1839.21|1840.21|1839.59|1839.52|1838.87|554
1612853700000|2021-02-09 06:55:00|1839.7|1839.2|1840.38|1839.58|1840.41|1839.77|1839.52|1838.95|641
1612854000000|2021-02-09 07:00:00|1840.23|1839.73|1841.31|1840.81|1841.33|1840.83|1840.09|1839.52|697
1612854300000|2021-02-09 07:05:00|1841.3|1840.8|1841.29|1840.49|1842.25|1841.67|1841.09|1840.46|907
1612854600000|2021-02-09 07:10:00|1841.27|1840.47|1840.17|1839.67|1841.27|1840.59|1838.36|1837.8|1035
1612854900000|2021-02-09 07:15:00|1840.19|1839.69|1842.04|1841.54|1842.19|1841.55|1840|1839.36|828
1612855200000|2021-02-09 07:20:00|1842.06|1841.56|1842.29|1841.79|1842.92|1842.26|1841.77|1841.15|991
1612855500000|2021-02-09 07:25:00|1842.27|1841.77|1841.3|1840.8|1842.29|1841.79|1840.67|1840.17|702
1612855800000|2021-02-09 07:30:00|1841.29|1840.79|1841.66|1841.16|1841.9|1841.4|1840.88|1840.38|671
1612856100000|2021-02-09 07:35:00|1841.67|1841.17|1841.67|1841.17|1842.49|1841.87|1841.46|1840.96|634
1612856400000|2021-02-09 07:40:00|1841.66|1841.16|1842.52|1842.02|1842.95|1842.24|1841.62|1841.12|794
1612856700000|2021-02-09 07:45:00|1842.5|1842|1843.03|1842.23|1843.12|1842.55|1842.09|1841.52|707
1612857000000|2021-02-09 07:50:00|1842.88|1842.38|1843.7|1842.9|1844.14|1843.57|1842.87|1842.3|786
1612857300000|2021-02-09 07:55:00|1843.5|1843|1843.31|1842.81|1843.9|1843.4|1843.21|1842.56|755
1612857600000|2021-02-09 08:00:00|1843.48|1842.68|1841.69|1841.19|1843.63|1842.97|1841.58|1841.03|1019
1612857900000|2021-02-09 08:05:00|1841.77|1841.27|1841.43|1840.93|1841.96|1841.35|1840.29|1839.76|1015
1612858200000|2021-02-09 08:10:00|1841.45|1840.95|1840.81|1840.31|1841.72|1841.08|1840.54|1839.98|997
1612858500000|2021-02-09 08:15:00|1840.8|1840.3|1840.84|1840.34|1841.68|1841.07|1840.06|1839.51|930
1612858800000|2021-02-09 08:20:00|1840.9|1840.4|1840.62|1839.82|1841.63|1840.99|1840.11|1839.51|982
1612859100000|2021-02-09 08:25:00|1840.63|1839.83|1840.89|1840.39|1841.24|1840.61|1840.21|1839.69|850
1612859400000|2021-02-09 08:30:00|1840.9|1840.4|1839.53|1839.03|1841.32|1840.69|1839.36|1838.84|919
1612859700000|2021-02-09 08:35:00|1839.67|1838.87|1839.76|1839.26|1839.92|1839.42|1838.78|1838.22|906
1612860000000|2021-02-09 08:40:00|1839.79|1839.29|1841.43|1840.93|1841.52|1841.02|1839.76|1839.26|827
1612860300000|2021-02-09 08:45:00|1841.39|1840.89|1842.77|1842.27|1843.26|1842.76|1841.34|1840.84|1135
1612860600000|2021-02-09 08:50:00|1842.75|1842.25|1843.83|1843.33|1844.2|1843.7|1842.45|1841.95|945
1612860900000|2021-02-09 08:55:00|1843.84|1843.34|1844.52|1844.02|1845.51|1845.01|1843.73|1843.23|1122
1612861200000|2021-02-09 09:00:00|1844.56|1844.06|1843.89|1843.39|1845.08|1844.44|1843.54|1842.98|1117
1612861500000|2021-02-09 09:05:00|1843.9|1843.4|1844.36|1843.86|1844.9|1844.31|1843.61|1843|947
1612861800000|2021-02-09 09:10:00|1844.37|1843.87|1844.17|1843.67|1844.42|1843.88|1843.08|1842.42|968
1612862100000|2021-02-09 09:15:00|1844.16|1843.66|1845.75|1845.25|1845.91|1845.41|1843.92|1843.29|1037
1612862400000|2021-02-09 09:20:00|1845.74|1845.24|1846.46|1845.96|1847.05|1846.55|1845.57|1845.07|1024
1612862700000|2021-02-09 09:25:00|1846.45|1845.95|1846.06|1845.56|1846.88|1846.38|1845.69|1845.19|758
1612863000000|2021-02-09 09:30:00|1846.07|1845.57|1847.51|1847.01|1847.68|1847.16|1845.91|1845.41|1132
1612863300000|2021-02-09 09:35:00|1847.53|1847.03|1847.73|1847.23|1847.73|1847.23|1846.88|1846.35|917
1612863600000|2021-02-09 09:40:00|1847.71|1847.21|1846.88|1846.38|1847.77|1847.25|1846.85|1846.35|758
1612863900000|2021-02-09 09:45:00|1846.87|1846.37|1847.7|1847.2|1847.9|1847.29|1846.77|1846.27|806
1612864200000|2021-02-09 09:50:00|1847.69|1847.19|1847.8|1847.3|1847.99|1847.41|1847.36|1846.86|724
1612864500000|2021-02-09 09:55:00|1847.78|1847.28|1846.85|1846.35|1848.9|1848.4|1846.77|1846.27|1058
1612864800000|2021-02-09 10:00:00|1846.82|1846.32|1847.32|1846.82|1847.8|1847.3|1846.79|1846.29|812
1612865100000|2021-02-09 10:05:00|1847.37|1846.87|1847.48|1846.98|1847.54|1847.02|1846.61|1846.11|664
1612865400000|2021-02-09 10:10:00|1847.44|1846.94|1846.76|1846.26|1847.6|1847.08|1846.39|1845.89|709
1612865700000|2021-02-09 10:15:00|1846.78|1846.28|1846.95|1846.45|1847.58|1847.08|1846.6|1846.1|828
1612866000000|2021-02-09 10:20:00|1846.94|1846.44|1846.43|1845.93|1847.45|1846.95|1846.43|1845.93|651
1612866300000|2021-02-09 10:25:00|1846.44|1845.94|1845.36|1844.86|1846.64|1846.14|1845.36|1844.86|932
1612866600000|2021-02-09 10:30:00|1845.35|1844.85|1846.45|1845.95|1846.83|1846.23|1845.2|1844.7|858
1612866900000|2021-02-09 10:35:00|1846.46|1845.96|1845.26|1844.76|1846.46|1845.96|1845.21|1844.65|796
1612867200000|2021-02-09 10:40:00|1845.35|1844.85|1845.32|1844.82|1846.07|1845.44|1844.97|1844.46|702
1612867500000|2021-02-09 10:45:00|1845.28|1844.78|1843.61|1843.11|1845.67|1845.17|1843.6|1843.1|820
1612867800000|2021-02-09 10:50:00|1843.63|1843.13|1843.33|1842.83|1844.08|1843.47|1843.27|1842.68|925
1612868100000|2021-02-09 10:55:00|1843.36|1842.86|1842.19|1841.69|1843.67|1843.04|1841.84|1841.34|821
1612868400000|2021-02-09 11:00:00|1842.2|1841.7|1844.81|1844.31|1845.13|1844.54|1841.9|1841.34|1044
1612868700000|2021-02-09 11:05:00|1844.8|1844.3|1843.77|1843.27|1845.28|1844.78|1843.76|1843.15|809
1612869000000|2021-02-09 11:10:00|1843.8|1843.3|1842.13|1841.63|1844.16|1843.58|1842.02|1841.4|942
1612869300000|2021-02-09 11:15:00|1842.07|1841.57|1842.47|1841.97|1843.49|1842.86|1841.83|1841.29|912
1612869600000|2021-02-09 11:20:00|1842.49|1841.99|1842|1841.5|1842.52|1841.99|1841.98|1841.39|657
1612869900000|2021-02-09 11:25:00|1841.99|1841.49|1843.04|1842.54|1843.08|1842.58|1841.72|1841.19|847
1612870200000|2021-02-09 11:30:00|1843.05|1842.55|1843.74|1843.24|1843.99|1843.4|1842.81|1842.24|1019
1612870500000|2021-02-09 11:35:00|1843.75|1843.25|1844.38|1843.58|1844.48|1843.87|1843.55|1842.96|715
1612870800000|2021-02-09 11:40:00|1844.22|1843.72|1844.2|1843.7|1844.71|1844.07|1844.07|1843.43|772
1612871100000|2021-02-09 11:45:00|1844.18|1843.68|1843.94|1843.44|1844.44|1843.91|1843.6|1843.01|697
1612871400000|2021-02-09 11:50:00|1843.93|1843.43|1844.38|1843.88|1844.78|1844.22|1843.86|1843.24|720
1612871700000|2021-02-09 11:55:00|1844.37|1843.87|1843.98|1843.48|1844.66|1844.03|1843.54|1842.93|807
1612872000000|2021-02-09 12:00:00|1844.05|1843.55|1843.91|1843.41|1844.53|1843.95|1843.66|1843.03|871
1612872300000|2021-02-09 12:05:00|1843.89|1843.39|1842.21|1841.71|1844.07|1843.5|1842.21|1841.64|1040
1612872600000|2021-02-09 12:10:00|1842.2|1841.7|1842.33|1841.83|1843.78|1843.28|1841.69|1841.19|853
1612872900000|2021-02-09 12:15:00|1842.37|1841.87|1843.35|1842.85|1843.76|1843.14|1842.13|1841.63|787
1612873200000|2021-02-09 12:20:00|1843.36|1842.86|1843.87|1843.37|1844.47|1843.97|1843.34|1842.76|653
1612873500000|2021-02-09 12:25:00|1843.92|1843.42|1843.81|1843.31|1844.55|1843.91|1843.13|1842.63|706
1612873800000|2021-02-09 12:30:00|1843.8|1843.3|1843.61|1843.11|1844.41|1843.91|1843.56|1843.01|807
1612874100000|2021-02-09 12:35:00|1843.62|1843.12|1843.9|1843.4|1844.03|1843.53|1843.52|1843.02|540
1612874400000|2021-02-09 12:40:00|1843.88|1843.38|1843.05|1842.55|1844.05|1843.43|1842.8|1842.18|745
1612874700000|2021-02-09 12:45:00|1843.03|1842.53|1842.67|1842.17|1843.18|1842.58|1842.3|1841.8|648
1612875000000|2021-02-09 12:50:00|1842.68|1842.18|1842.9|1842.4|1843.41|1842.85|1842.32|1841.82|684
1612875300000|2021-02-09 12:55:00|1842.88|1842.38|1843.08|1842.58|1843.45|1842.95|1842.43|1841.88|821
1612875600000|2021-02-09 13:00:00|1843.05|1842.55|1843.41|1842.91|1843.98|1843.48|1842.15|1841.65|1170
1612875900000|2021-02-09 13:05:00|1843.43|1842.93|1841.58|1841.08|1843.46|1842.96|1840.31|1839.78|1389
1612876200000|2021-02-09 13:10:00|1841.57|1841.07|1842.5|1842|1842.61|1842|1840.53|1839.9|1371
1612876500000|2021-02-09 13:15:00|1842.53|1842.03|1841.73|1841.23|1844.23|1843.72|1840.84|1840.34|1395
1612876800000|2021-02-09 13:20:00|1841.69|1841.19|1843.54|1843.04|1843.85|1843.25|1839.39|1838.89|1316
1612877100000|2021-02-09 13:25:00|1843.49|1842.99|1843.87|1843.37|1844.07|1843.53|1842.84|1842.25|1177
1612877400000|2021-02-09 13:30:00|1843.86|1843.36|1842.14|1841.64|1844.01|1843.51|1841.59|1841.09|1213
1612877700000|2021-02-09 13:35:00|1842.16|1841.66|1844.98|1844.48|1845.4|1844.9|1842.16|1841.66|1177
1612878000000|2021-02-09 13:40:00|1844.97|1844.47|1846.26|1845.76|1846.49|1845.99|1844.35|1843.83|1227
1612878300000|2021-02-09 13:45:00|1846.24|1845.74|1846.96|1846.46|1847.49|1846.97|1846.08|1845.58|1238
1612878600000|2021-02-09 13:50:00|1846.97|1846.47|1845.68|1845.18|1847.39|1846.89|1845.29|1844.63|1130
1612878900000|2021-02-09 13:55:00|1845.67|1845.17|1847.29|1846.79|1847.34|1846.84|1845.59|1845.09|1226
1612879200000|2021-02-09 14:00:00|1847.3|1846.8|1844.74|1844.24|1847.86|1847.36|1844.53|1844.03|1120
1612879500000|2021-02-09 14:05:00|1844.73|1844.23|1842.92|1842.42|1845.22|1844.72|1841.98|1841.48|1152
1612879800000|2021-02-09 14:10:00|1842.9|1842.4|1842.23|1841.73|1843.06|1842.56|1841.33|1840.79|1071
1612880100000|2021-02-09 14:15:00|1842.24|1841.74|1842.61|1842.11|1843.19|1842.68|1840.65|1840.15|1252
1612880400000|2021-02-09 14:20:00|1842.6|1842.1|1841.93|1841.43|1842.64|1842.14|1840.71|1840.21|1032
1612880700000|2021-02-09 14:25:00|1841.92|1841.42|1841.22|1840.72|1842.29|1841.79|1840.98|1840.48|793
1612881000000|2021-02-09 14:30:00|1841.16|1840.66|1843.08|1842.58|1843.34|1842.84|1840.73|1840.23|902
1612881300000|2021-02-09 14:35:00|1843.09|1842.59|1835.43|1834.93|1843.48|1842.98|1835.31|1834.79|1086
1612881600000|2021-02-09 14:40:00|1835.51|1835.01|1837.18|1836.68|1837.51|1836.94|1832.5|1831.94|1195
1612881900000|2021-02-09 14:45:00|1837.2|1836.7|1840.37|1839.87|1840.37|1839.87|1836.62|1836.12|1085
1612882200000|2021-02-09 14:50:00|1840.54|1839.74|1840.28|1839.78|1841.99|1841.49|1839.8|1839.3|992
1612882500000|2021-02-09 14:55:00|1840.29|1839.79|1837.45|1836.95|1841.03|1840.53|1836.97|1836.42|1039
1612882800000|2021-02-09 15:00:00|1837.41|1836.91|1840.09|1839.59|1840.43|1839.93|1837.31|1836.81|1428
1612883100000|2021-02-09 15:05:00|1840.07|1839.57|1841.95|1841.45|1841.97|1841.47|1839.48|1838.89|1425
1612883400000|2021-02-09 15:10:00|1841.94|1841.44|1842.87|1842.37|1843.64|1843.14|1841.94|1841.44|1411
1612883700000|2021-02-09 15:15:00|1842.86|1842.36|1842.79|1842.29|1843.73|1843.23|1842.72|1842.12|1203
1612884000000|2021-02-09 15:20:00|1842.77|1842.27|1845.03|1844.53|1846.13|1845.63|1842.77|1842.27|1380
1612884300000|2021-02-09 15:25:00|1844.99|1844.49|1844.29|1843.79|1845.88|1845.38|1844.14|1843.64|1266
1612884600000|2021-02-09 15:30:00|1844.27|1843.77|1843.89|1843.39|1844.79|1844.29|1843.7|1843.2|1308
1612884900000|2021-02-09 15:35:00|1843.85|1843.35|1842.41|1841.91|1844.98|1844.48|1842.13|1841.63|1353
1612885200000|2021-02-09 15:40:00|1842.4|1841.9|1842.42|1841.92|1843.36|1842.86|1841.73|1841.23|1279
1612885500000|2021-02-09 15:45:00|1842.44|1841.94|1842.65|1842.15|1843.32|1842.82|1841.6|1841.1|1313
1612885800000|2021-02-09 15:50:00|1842.68|1842.18|1840.94|1840.44|1842.68|1842.18|1840.92|1840.42|1204
1612886100000|2021-02-09 15:55:00|1840.92|1840.42|1839.71|1839.21|1841.29|1840.79|1839.38|1838.88|1232
1612886400000|2021-02-09 16:00:00|1839.7|1839.2|1839.68|1839.18|1840.09|1839.59|1839|1838.5|1168
1612886700000|2021-02-09 16:05:00|1839.69|1839.19|1838.52|1838.02|1840.18|1839.68|1838.18|1837.68|1011
1612887000000|2021-02-09 16:10:00|1838.51|1838.01|1838.67|1838.17|1839.13|1838.63|1837.59|1837.09|1279
1612887300000|2021-02-09 16:15:00|1838.76|1838.26|1838.24|1837.74|1838.76|1838.26|1837.58|1837.08|1138
1612887600000|2021-02-09 16:20:00|1838.26|1837.76|1839.02|1838.52|1839.79|1839.29|1838.05|1837.55|1221
1612887900000|2021-02-09 16:25:00|1839.04|1838.54|1839.34|1838.84|1840.03|1839.53|1838.71|1838.21|1217
1612888200000|2021-02-09 16:30:00|1839.38|1838.88|1838.39|1837.89|1839.64|1839.14|1838.1|1837.6|1027
1612888500000|2021-02-09 16:35:00|1838.37|1837.87|1837.24|1836.74|1839.33|1838.72|1836.98|1836.48|1080
1612888800000|2021-02-09 16:40:00|1837.23|1836.73|1837.34|1836.84|1838.15|1837.65|1837.12|1836.62|1039
1612889100000|2021-02-09 16:45:00|1837.33|1836.83|1836.1|1835.6|1837.45|1836.95|1835.92|1835.42|995
1612889400000|2021-02-09 16:50:00|1836.09|1835.59|1837.03|1836.53|1837.14|1836.64|1835.95|1835.45|947
1612889700000|2021-02-09 16:55:00|1837.07|1836.57|1836.28|1835.78|1837.11|1836.61|1835.84|1835.34|936
1612890000000|2021-02-09 17:00:00|1836.27|1835.77|1836.88|1836.38|1837.25|1836.75|1835.82|1835.32|974
1612890300000|2021-02-09 17:05:00|1836.89|1836.39|1837.37|1836.87|1837.83|1837.33|1836.79|1836.29|974
1612890600000|2021-02-09 17:10:00|1837.38|1836.88|1837.9|1837.4|1838.34|1837.84|1837.38|1836.88|849
1612890900000|2021-02-09 17:15:00|1837.92|1837.42|1836.67|1836.17|1837.92|1837.42|1836.29|1835.79|901
1612891200000|2021-02-09 17:20:00|1836.68|1836.18|1836.86|1836.36|1837.33|1836.83|1836.4|1835.9|950
1612891500000|2021-02-09 17:25:00|1836.77|1836.27|1836.68|1836.18|1837.23|1836.73|1836.47|1835.97|823
1612891800000|2021-02-09 17:30:00|1836.71|1836.21|1837.9|1837.4|1838.35|1837.85|1836.71|1836.21|977
1612892100000|2021-02-09 17:35:00|1837.88|1837.38|1838.63|1838.13|1838.74|1838.24|1837.86|1837.36|890
1612892400000|2021-02-09 17:40:00|1838.62|1838.12|1838.76|1838.26|1839.06|1838.56|1838.37|1837.87|760
1612892700000|2021-02-09 17:45:00|1838.77|1838.27|1839.18|1838.68|1839.31|1838.81|1838.18|1837.68|815
1612893000000|2021-02-09 17:50:00|1839.19|1838.69|1838.52|1838.02|1839.19|1838.69|1838.19|1837.69|729
1612893300000|2021-02-09 17:55:00|1838.51|1838.01|1838.18|1837.68|1839.17|1838.67|1838.1|1837.6|881
1612893600000|2021-02-09 18:00:00|1838.17|1837.67|1838.53|1838.03|1838.63|1838.13|1837.35|1836.85|850
1612893900000|2021-02-09 18:05:00|1838.52|1838.02|1837.8|1837.3|1838.52|1838.02|1837.71|1837.21|763
1612894200000|2021-02-09 18:10:00|1837.79|1837.29|1838.03|1837.53|1838.44|1837.91|1837.73|1837.1|705
1612894500000|2021-02-09 18:15:00|1838|1837.5|1838.91|1838.41|1838.92|1838.42|1837.84|1837.34|645
1612894800000|2021-02-09 18:20:00|1838.89|1838.39|1837.82|1837.32|1839.01|1838.51|1837.56|1837.06|831
1612895100000|2021-02-09 18:25:00|1837.75|1837.25|1836.54|1836.04|1837.82|1837.32|1836.33|1835.83|983
1612895400000|2021-02-09 18:30:00|1836.52|1836.02|1835.01|1834.51|1836.76|1836.26|1834.63|1834.13|985
1612895700000|2021-02-09 18:35:00|1835.05|1834.55|1835.88|1835.38|1836.17|1835.67|1834.86|1834.36|752
1612896000000|2021-02-09 18:40:00|1835.87|1835.37|1835.59|1835.09|1836.14|1835.64|1835.54|1835.04|676
1612896300000|2021-02-09 18:45:00|1835.63|1835.13|1834.95|1834.45|1836.11|1835.61|1834.87|1834.37|707
1612896600000|2021-02-09 18:50:00|1834.96|1834.46|1835.33|1834.83|1835.68|1835.18|1834.96|1834.46|612
1612896900000|2021-02-09 18:55:00|1835.35|1834.85|1835.14|1834.64|1835.83|1835.33|1835.07|1834.57|575
1612897200000|2021-02-09 19:00:00|1835.16|1834.66|1835.77|1835.27|1835.91|1835.41|1835.07|1834.57|701
1612897500000|2021-02-09 19:05:00|1835.76|1835.26|1835.83|1835.33|1835.9|1835.4|1835.28|1834.78|541
1612897800000|2021-02-09 19:10:00|1835.86|1835.36|1836.61|1836.11|1836.75|1836.21|1835.61|1835.11|618
1612898100000|2021-02-09 19:15:00|1836.63|1836.13|1837|1836.5|1837.15|1836.65|1836.56|1836.06|648
1612898400000|2021-02-09 19:20:00|1836.99|1836.49|1837.37|1836.87|1837.48|1836.91|1836.67|1836.06|725
1612898700000|2021-02-09 19:25:00|1837.33|1836.83|1836.53|1836.03|1837.45|1836.95|1836.27|1835.77|678
1612899000000|2021-02-09 19:30:00|1836.48|1835.98|1836.61|1836.11|1836.76|1836.26|1836|1835.5|623
1612899300000|2021-02-09 19:35:00|1836.62|1836.12|1836.88|1836.38|1837|1836.45|1836.22|1835.65|494
1612899600000|2021-02-09 19:40:00|1836.85|1836.35|1836.15|1835.65|1836.85|1836.35|1835.9|1835.37|545
1612899900000|2021-02-09 19:45:00|1836.12|1835.62|1836.64|1836.14|1836.84|1836.34|1835.9|1835.4|482
1612900200000|2021-02-09 19:50:00|1836.63|1836.13|1837.19|1836.69|1837.21|1836.71|1836.21|1835.71|518
1612900500000|2021-02-09 19:55:00|1837.25|1836.75|1837.84|1837.34|1837.89|1837.39|1837.08|1836.58|649
1612900800000|2021-02-09 20:00:00|1837.83|1837.33|1837.62|1837.12|1837.96|1837.37|1837.13|1836.63|511
1612901100000|2021-02-09 20:05:00|1837.64|1837.14|1837.22|1836.72|1837.85|1837.21|1837.06|1836.56|536
1612901400000|2021-02-09 20:10:00|1837.23|1836.73|1837.88|1837.38|1838.01|1837.4|1837.14|1836.56|491
1612901700000|2021-02-09 20:15:00|1837.82|1837.32|1837.2|1836.7|1837.82|1837.32|1837.15|1836.65|334
1612902000000|2021-02-09 20:20:00|1837.19|1836.69|1836.6|1836.1|1837.51|1836.84|1836.51|1836.01|453
1612902300000|2021-02-09 20:25:00|1836.58|1836.08|1836.66|1836.16|1836.89|1836.37|1836.44|1835.85|361
1612902600000|2021-02-09 20:30:00|1836.65|1836.15|1836.6|1836.1|1837.15|1836.65|1836.56|1835.98|572
1612902900000|2021-02-09 20:35:00|1836.63|1836.13|1836.33|1835.83|1837.08|1836.45|1836.33|1835.7|487
1612903200000|2021-02-09 20:40:00|1836.34|1835.84|1836.78|1836.28|1837.31|1836.81|1836.31|1835.81|485
1612903500000|2021-02-09 20:45:00|1836.77|1836.27|1835.76|1835.26|1837.17|1836.63|1835.71|1835.16|554
1612903800000|2021-02-09 20:50:00|1835.84|1835.34|1835.81|1835.31|1836.21|1835.58|1835.27|1834.77|604
1612904100000|2021-02-09 20:55:00|1835.84|1835.34|1836.25|1835.75|1836.4|1835.77|1835.35|1834.85|669
1612904400000|2021-02-09 21:00:00|1836.2|1835.7|1835.89|1835.39|1836.33|1835.78|1835.27|1834.77|492
1612904700000|2021-02-09 21:05:00|1835.86|1835.36|1836.16|1835.66|1836.3|1835.7|1835.83|1835.17|347
1612905000000|2021-02-09 21:10:00|1836.17|1835.67|1836.29|1835.79|1836.44|1835.84|1835.98|1835.35|342
1612905300000|2021-02-09 21:15:00|1836.33|1835.83|1836.66|1836.16|1836.87|1836.26|1836.28|1835.66|324
1612905600000|2021-02-09 21:20:00|1836.71|1836.21|1836.99|1836.49|1837.17|1836.53|1836.5|1835.88|260
1612905900000|2021-02-09 21:25:00|1836.95|1836.45|1836.9|1836.4|1837.52|1836.89|1836.88|1836.26|448
1612906200000|2021-02-09 21:30:00|1836.98|1836.48|1837.41|1836.91|1837.73|1837.06|1836.81|1836.22|375
1612906500000|2021-02-09 21:35:00|1837.36|1836.86|1837.33|1836.83|1837.71|1837.07|1836.98|1836.41|286
1612906800000|2021-02-09 21:40:00|1837.32|1836.82|1838.18|1837.38|1838.18|1837.56|1837.29|1836.78|230
1612907100000|2021-02-09 21:45:00|1838.21|1837.41|1837.68|1837.18|1838.81|1838.17|1837.66|1837.01|396
1612907400000|2021-02-09 21:50:00|1837.81|1837.01|1838.14|1837.34|1838.65|1838|1837.72|1836.98|359
1612907700000|2021-02-09 21:55:00|1838.16|1837.36|1838.81|1838.01|1840.38|1838.52|1838.03|1837.23|437
1612911600000|2021-02-09 23:00:00|1838.78|1837.98|1839.14|1838.34|1839.57|1838.77|1838.75|1837.95|492
1612911900000|2021-02-09 23:05:00|1839.15|1838.35|1839.57|1838.77|1839.7|1839.04|1839.05|1838.25|275
1612912200000|2021-02-09 23:10:00|1839.56|1838.76|1839.18|1838.38|1839.57|1838.82|1838.91|1838.16|310
1612912500000|2021-02-09 23:15:00|1839.19|1838.39|1839.63|1838.83|1839.66|1838.99|1838.84|1838.21|280
1612912800000|2021-02-09 23:20:00|1839.64|1838.84|1839.97|1839.17|1839.98|1839.37|1839.41|1838.75|252
1612913100000|2021-02-09 23:25:00|1839.96|1839.16|1839.33|1838.53|1840.02|1839.37|1838.91|1838.26|253
1612913400000|2021-02-09 23:30:00|1839.36|1838.56|1839.06|1838.56|1839.47|1838.84|1838.82|1838.16|305
1612913700000|2021-02-09 23:35:00|1839.04|1838.54|1837.88|1837.38|1839.24|1838.54|1837.71|1837.14|427
1612914000000|2021-02-09 23:40:00|1837.87|1837.37|1837.89|1837.39|1838.04|1837.44|1837.56|1836.94|377
1612914300000|2021-02-09 23:45:00|1837.88|1837.38|1837.32|1836.82|1837.98|1837.42|1837.3|1836.8|343
1612914600000|2021-02-09 23:50:00|1837.34|1836.84|1836.77|1836.27|1837.54|1836.97|1836.77|1836.14|394
1612914900000|2021-02-09 23:55:00|1836.72|1836.22|1836.5|1836|1836.88|1836.38|1836.32|1835.82|297
1612915200000|2021-02-10 00:00:00|1836.51|1836.01|1837.36|1836.86|1837.49|1836.99|1836.51|1836.01|507
1612915500000|2021-02-10 00:05:00|1837.39|1836.89|1837.38|1836.88|1837.54|1837.04|1837.08|1836.58|331
1612915800000|2021-02-10 00:10:00|1837.4|1836.9|1837.59|1837.09|1838.1|1837.48|1837.36|1836.86|389
1612916100000|2021-02-10 00:15:00|1837.58|1837.08|1838.09|1837.59|1838.24|1837.74|1837.11|1836.51|386
1612916400000|2021-02-10 00:20:00|1838.04|1837.54|1838.1|1837.6|1838.65|1838.01|1837.81|1837.26|462
1612916700000|2021-02-10 00:25:00|1838.11|1837.61|1837.4|1836.9|1838.16|1837.66|1837.23|1836.7|458
1612917000000|2021-02-10 00:30:00|1837.38|1836.88|1837.18|1836.68|1837.6|1837.02|1836.99|1836.4|383
1612917300000|2021-02-10 00:35:00|1837.16|1836.66|1836.68|1836.18|1837.16|1836.66|1836.57|1835.99|306
1612917600000|2021-02-10 00:40:00|1836.64|1836.14|1836.16|1835.66|1836.68|1836.18|1835.99|1835.4|348
1612917900000|2021-02-10 00:45:00|1836.17|1835.67|1836.43|1835.93|1836.55|1836.05|1835.7|1835.2|442
1612918200000|2021-02-10 00:50:00|1836.44|1835.94|1836.68|1836.18|1837.09|1836.59|1836.16|1835.66|439
1612918500000|2021-02-10 00:55:00|1836.66|1836.16|1836.86|1836.36|1836.93|1836.43|1836.25|1835.75|328
1612918800000|2021-02-10 01:00:00|1836.84|1836.34|1837.09|1836.59|1837.95|1837.45|1836.84|1836.34|722
1612919100000|2021-02-10 01:05:00|1837.06|1836.56|1835.09|1834.59|1837.58|1837.08|1834.79|1834.13|769
1612919400000|2021-02-10 01:10:00|1835.14|1834.64|1835.38|1834.88|1835.55|1835.05|1834.38|1833.88|776
1612919700000|2021-02-10 01:15:00|1835.35|1834.85|1836.98|1836.48|1836.98|1836.48|1835.26|1834.76|721
1612920000000|2021-02-10 01:20:00|1836.95|1836.45|1837.11|1836.61|1837.27|1836.77|1836.7|1836.17|664
1612920300000|2021-02-10 01:25:00|1837.12|1836.62|1837.81|1837.31|1837.89|1837.39|1836.95|1836.45|480
1612920600000|2021-02-10 01:30:00|1837.83|1837.33|1837.26|1836.76|1837.83|1837.33|1836.04|1835.54|654
1612920900000|2021-02-10 01:35:00|1837.23|1836.73|1836.89|1836.39|1837.59|1837.09|1836.71|1836.18|654
1612921200000|2021-02-10 01:40:00|1836.87|1836.37|1837.62|1837.12|1837.86|1837.27|1836.84|1836.2|530
1612921500000|2021-02-10 01:45:00|1837.63|1837.13|1837.87|1837.37|1838.45|1837.95|1837.56|1836.96|807
1612921800000|2021-02-10 01:50:00|1837.88|1837.38|1839.75|1839.25|1839.86|1839.36|1837.85|1837.35|964
1612922100000|2021-02-10 01:55:00|1839.81|1839.31|1839.99|1839.49|1840.46|1839.96|1839.66|1839.16|897
1612922400000|2021-02-10 02:00:00|1839.98|1839.48|1841.78|1841.28|1841.81|1841.31|1839.98|1839.48|990
1612922700000|2021-02-10 02:05:00|1841.77|1841.27|1840.68|1840.18|1841.82|1841.32|1840.37|1839.72|796
1612923000000|2021-02-10 02:10:00|1840.67|1840.17|1840.92|1840.42|1841.23|1840.72|1840.55|1839.91|560
1612923300000|2021-02-10 02:15:00|1840.9|1840.4|1840.23|1839.73|1841.14|1840.58|1840.03|1839.51|483
1612923600000|2021-02-10 02:20:00|1840.24|1839.74|1839.91|1839.41|1840.4|1839.9|1839.8|1839.24|419
1612923900000|2021-02-10 02:25:00|1839.94|1839.44|1839.49|1838.99|1840.23|1839.73|1839.24|1838.74|483
1612924200000|2021-02-10 02:30:00|1839.5|1839|1840.73|1840.23|1840.92|1840.42|1839.5|1839|659
1612924500000|2021-02-10 02:35:00|1840.72|1840.22|1841.53|1841.03|1841.79|1841.19|1840.72|1840.09|872
1612924800000|2021-02-10 02:40:00|1841.54|1841.04|1842.13|1841.63|1842.77|1842.27|1841.28|1840.78|772
1612925100000|2021-02-10 02:45:00|1842.2|1841.7|1841.1|1840.6|1842.6|1842.09|1841.03|1840.53|675
1612925400000|2021-02-10 02:50:00|1841.08|1840.58|1841.84|1841.34|1842.11|1841.61|1840.92|1840.42|690
1612925700000|2021-02-10 02:55:00|1841.81|1841.31|1841.81|1841.31|1842.42|1841.92|1841.43|1840.93|482
1612926000000|2021-02-10 03:00:00|1841.94|1841.14|1842.16|1841.66|1842.3|1841.73|1841.45|1840.91|505
1612926300000|2021-02-10 03:05:00|1842.27|1841.77|1842.79|1842.29|1842.88|1842.31|1842.24|1841.74|540
1612926600000|2021-02-10 03:10:00|1842.78|1842.28|1843.34|1842.84|1843.39|1842.89|1842.62|1842.12|624
1612926900000|2021-02-10 03:15:00|1843.35|1842.85|1842.89|1842.39|1843.46|1842.96|1842.79|1842.29|470
1612927200000|2021-02-10 03:20:00|1842.9|1842.4|1842.6|1842.1|1843.29|1842.79|1842.43|1841.93|472
1612927500000|2021-02-10 03:25:00|1842.61|1842.11|1843.05|1842.55|1843.31|1842.81|1842.61|1842.11|528
1612927800000|2021-02-10 03:30:00|1843.09|1842.59|1843.47|1842.97|1843.48|1842.98|1842.98|1842.48|293
1612928100000|2021-02-10 03:35:00|1843.46|1842.96|1843.33|1842.83|1843.48|1842.98|1843.31|1842.81|282
1612928400000|2021-02-10 03:40:00|1843.34|1842.84|1843.83|1843.33|1843.96|1843.46|1842.9|1842.4|372
1612928700000|2021-02-10 03:45:00|1843.82|1843.32|1843.7|1843.2|1843.94|1843.35|1843.49|1842.85|261
1612929000000|2021-02-10 03:50:00|1843.72|1843.22|1845.34|1844.84|1845.59|1845.01|1843.72|1843.22|583
1612929300000|2021-02-10 03:55:00|1845.35|1844.85|1843.59|1843.09|1845.41|1844.91|1843.38|1842.88|579
1612929600000|2021-02-10 04:00:00|1843.6|1843.1|1843.52|1843.02|1843.91|1843.41|1843.22|1842.72|454
1612929900000|2021-02-10 04:05:00|1843.5|1843|1843.28|1842.78|1843.57|1843.07|1842.89|1842.25|352
1612930200000|2021-02-10 04:10:00|1843.3|1842.8|1842.72|1842.22|1843.49|1842.99|1842.72|1842.22|364
1612930500000|2021-02-10 04:15:00|1842.76|1842.26|1842.45|1841.95|1842.83|1842.33|1842.29|1841.69|430
1612930800000|2021-02-10 04:20:00|1842.46|1841.96|1843.17|1842.67|1843.35|1842.74|1842.44|1841.81|446
1612931100000|2021-02-10 04:25:00|1843.09|1842.59|1842.86|1842.36|1843.15|1842.65|1842.39|1841.89|368
1612931400000|2021-02-10 04:30:00|1842.87|1842.37|1843.12|1842.62|1843.3|1842.74|1842.85|1842.35|351
1612931700000|2021-02-10 04:35:00|1843.13|1842.63|1843.94|1843.44|1843.96|1843.46|1843.1|1842.6|346
1612932000000|2021-02-10 04:40:00|1843.89|1843.39|1844.05|1843.55|1844.05|1843.55|1843.61|1843.11|328
1612932300000|2021-02-10 04:45:00|1844.04|1843.54|1843.98|1843.48|1844.65|1844.07|1843.83|1843.33|363
1612932600000|2021-02-10 04:50:00|1843.97|1843.47|1843.98|1843.48|1844.31|1843.81|1843.72|1843.22|258
1612932900000|2021-02-10 04:55:00|1844.01|1843.51|1844.18|1843.68|1844.26|1843.76|1843.79|1843.29|197
1612933200000|2021-02-10 05:00:00|1844.17|1843.67|1844.13|1843.63|1844.57|1844.07|1843.89|1843.39|293
1612933500000|2021-02-10 05:05:00|1844.15|1843.65|1843.96|1843.46|1844.16|1843.66|1843.45|1842.93|466
1612933800000|2021-02-10 05:10:00|1843.93|1843.43|1843.8|1843.3|1844.33|1843.83|1843.76|1843.26|242
1612934100000|2021-02-10 05:15:00|1843.78|1843.28|1843.16|1842.66|1843.79|1843.29|1843.09|1842.59|330
1612934400000|2021-02-10 05:20:00|1843.15|1842.65|1843.11|1842.61|1843.28|1842.77|1842.86|1842.25|322
1612934700000|2021-02-10 05:25:00|1843.31|1842.51|1843.43|1842.93|1843.54|1842.93|1842.99|1842.42|321
1612935000000|2021-02-10 05:30:00|1843.42|1842.92|1844.33|1843.83|1844.67|1844.09|1842.68|1842.18|915
1612935300000|2021-02-10 05:35:00|1844.32|1843.82|1845.41|1844.91|1845.89|1845.31|1844.31|1843.68|753
1612935600000|2021-02-10 05:40:00|1845.42|1844.92|1843.54|1843.04|1845.51|1845.01|1843.52|1842.99|747
1612935900000|2021-02-10 05:45:00|1843.51|1843.01|1843.03|1842.53|1843.73|1843.2|1842.47|1841.97|804
1612936200000|2021-02-10 05:50:00|1843.02|1842.52|1842.72|1842.22|1843.86|1843.25|1842.59|1842.02|632
1612936500000|2021-02-10 05:55:00|1842.71|1842.21|1843.11|1842.61|1843.54|1842.92|1842.45|1841.95|563
1612936800000|2021-02-10 06:00:00|1843.12|1842.62|1843.47|1842.97|1843.83|1843.14|1842.61|1841.97|576
1612937100000|2021-02-10 06:05:00|1843.49|1842.99|1843.03|1842.53|1843.75|1843.22|1843.02|1842.37|437
1612937400000|2021-02-10 06:10:00|1843.04|1842.54|1842.66|1842.16|1843.22|1842.69|1842.32|1841.81|586
1612937700000|2021-02-10 06:15:00|1842.84|1842.04|1841.95|1841.45|1842.92|1842.29|1841.28|1840.67|712
1612938000000|2021-02-10 06:20:00|1841.97|1841.47|1842.43|1841.93|1842.66|1842.14|1841.76|1841.26|485
1612938300000|2021-02-10 06:25:00|1842.44|1841.94|1841.94|1841.44|1843.44|1842.83|1841.89|1841.39|661
1612938600000|2021-02-10 06:30:00|1841.93|1841.43|1842.68|1842.18|1842.95|1842.45|1841.93|1841.33|508
1612938900000|2021-02-10 06:35:00|1842.7|1842.2|1843.14|1842.64|1843.35|1842.83|1842.55|1842.05|502
1612939200000|2021-02-10 06:40:00|1843.12|1842.62|1842.9|1842.4|1843.75|1843.25|1842.88|1842.36|572
1612939500000|2021-02-10 06:45:00|1842.92|1842.42|1843.63|1843.13|1843.92|1843.33|1842.57|1842.05|622
1612939800000|2021-02-10 06:50:00|1843.66|1843.16|1843.73|1843.23|1843.93|1843.29|1843.26|1842.73|539
1612940100000|2021-02-10 06:55:00|1843.75|1843.25|1843.86|1843.36|1844.38|1843.74|1843.61|1843.11|575
1612940400000|2021-02-10 07:00:00|1843.87|1843.37|1844.25|1843.75|1844.47|1843.97|1843.48|1842.95|623
1612940700000|2021-02-10 07:05:00|1844.24|1843.74|1844.64|1844.14|1845.24|1844.62|1844.24|1843.74|695
1612941000000|2021-02-10 07:10:00|1844.63|1844.13|1844.58|1844.08|1844.94|1844.35|1844.13|1843.55|551
1612941300000|2021-02-10 07:15:00|1844.59|1844.09|1845.6|1845.1|1845.81|1845.31|1844.32|1843.73|585
1612941600000|2021-02-10 07:20:00|1845.59|1845.09|1846.38|1845.88|1846.48|1845.98|1845.47|1844.9|695
1612941900000|2021-02-10 07:25:00|1846.39|1845.89|1846.87|1846.37|1847.01|1846.51|1846.24|1845.74|753
1612942200000|2021-02-10 07:30:00|1846.86|1846.36|1846.65|1846.15|1847.3|1846.8|1846.62|1846.12|650
1612942500000|2021-02-10 07:35:00|1846.67|1846.17|1846.15|1845.65|1846.67|1846.17|1845.84|1845.34|629
1612942800000|2021-02-10 07:40:00|1846.14|1845.64|1845.81|1845.31|1846.67|1846.17|1845.79|1845.17|697
1612943100000|2021-02-10 07:45:00|1845.8|1845.3|1845.39|1844.89|1846.16|1845.66|1845.21|1844.71|547
1612943400000|2021-02-10 07:50:00|1845.38|1844.88|1845.26|1844.76|1845.67|1845.05|1844.74|1844.14|681
1612943700000|2021-02-10 07:55:00|1845.27|1844.77|1846.09|1845.59|1846.6|1846.08|1845.26|1844.76|744
1612944000000|2021-02-10 08:00:00|1846.08|1845.58|1845.53|1845.03|1846.64|1846.14|1845.12|1844.58|1000
1612944300000|2021-02-10 08:05:00|1845.56|1845.06|1842.56|1842.06|1845.69|1845.19|1842.36|1841.85|1187
1612944600000|2021-02-10 08:10:00|1842.58|1842.08|1843.4|1842.9|1843.67|1843.16|1842.34|1841.8|947
1612944900000|2021-02-10 08:15:00|1843.41|1842.91|1843.61|1843.11|1844.21|1843.71|1842.98|1842.48|816
1612945200000|2021-02-10 08:20:00|1843.6|1843.1|1844.06|1843.56|1844.37|1843.87|1843.47|1842.97|578
1612945500000|2021-02-10 08:25:00|1844.07|1843.57|1843.36|1842.86|1844.35|1843.85|1843.02|1842.52|633
1612945800000|2021-02-10 08:30:00|1843.35|1842.85|1843.91|1843.41|1844.14|1843.62|1842.58|1841.96|796
1612946100000|2021-02-10 08:35:00|1843.99|1843.49|1845.14|1844.64|1845.81|1845.31|1843.99|1843.49|964
1612946400000|2021-02-10 08:40:00|1845.11|1844.61|1845.58|1845.08|1845.75|1845.25|1844.94|1844.44|772
1612946700000|2021-02-10 08:45:00|1845.59|1845.09|1845.9|1845.4|1846.2|1845.7|1845.48|1844.98|850
1612947000000|2021-02-10 08:50:00|1845.89|1845.39|1846.12|1845.62|1846.57|1846.07|1845.89|1845.39|811
1612947300000|2021-02-10 08:55:00|1846.11|1845.61|1845.33|1844.83|1846.43|1845.93|1845.22|1844.72|810
1612947600000|2021-02-10 09:00:00|1845.3|1844.8|1844.95|1844.45|1845.6|1844.96|1844.51|1844.01|913
1612947900000|2021-02-10 09:05:00|1845|1844.5|1844.89|1844.39|1845.34|1844.82|1844.59|1844.08|717
1612948200000|2021-02-10 09:10:00|1844.86|1844.36|1844.86|1844.36|1845.56|1845.06|1844.71|1844.21|752
1612948500000|2021-02-10 09:15:00|1844.82|1844.32|1845.19|1844.69|1846.19|1845.63|1844.69|1844.19|839
1612948800000|2021-02-10 09:20:00|1845.2|1844.7|1844.89|1844.39|1845.3|1844.75|1844.77|1844.26|655
1612949100000|2021-02-10 09:25:00|1844.91|1844.41|1843.95|1843.45|1844.98|1844.48|1843.94|1843.44|734
1612949400000|2021-02-10 09:30:00|1843.96|1843.46|1843.5|1843|1844.5|1843.88|1843.04|1842.54|821
1612949700000|2021-02-10 09:35:00|1843.51|1843.01|1842.21|1841.71|1843.74|1843.13|1841.66|1841.16|872
1612950000000|2021-02-10 09:40:00|1842.19|1841.69|1841.62|1841.12|1842.35|1841.85|1840.85|1840.35|1109
1612950300000|2021-02-10 09:45:00|1841.67|1841.17|1842.58|1842.08|1843.31|1842.73|1841.61|1841.11|1054
1612950600000|2021-02-10 09:50:00|1842.59|1842.09|1841.08|1840.28|1843.27|1842.74|1840.63|1840.13|1001
1612950900000|2021-02-10 09:55:00|1840.9|1840.4|1839.67|1839.17|1841.08|1840.46|1839.43|1838.93|1026
1612951200000|2021-02-10 10:00:00|1839.73|1839.23|1841.52|1841.02|1841.78|1841.18|1839.72|1839.16|1027
1612951500000|2021-02-10 10:05:00|1841.54|1841.04|1841.79|1841.29|1841.84|1841.33|1841.23|1840.63|779
1612951800000|2021-02-10 10:10:00|1841.78|1841.28|1841.51|1841.01|1842.23|1841.63|1841.37|1840.84|683
1612952100000|2021-02-10 10:15:00|1841.65|1840.85|1841.98|1841.48|1842.01|1841.51|1841.01|1840.51|637
1612952400000|2021-02-10 10:20:00|1841.97|1841.47|1842.61|1842.11|1842.93|1842.31|1841.76|1841.18|628
1612952700000|2021-02-10 10:25:00|1842.58|1842.08|1842.52|1842.02|1842.77|1842.21|1842.13|1841.5|721
1612953000000|2021-02-10 10:30:00|1842.49|1841.99|1843.44|1842.94|1843.98|1843.36|1842.4|1841.82|977
1612953300000|2021-02-10 10:35:00|1843.42|1842.92|1843.37|1842.87|1843.77|1843.23|1843.04|1842.4|765
1612953600000|2021-02-10 10:40:00|1843.33|1842.83|1842.67|1842.17|1843.44|1842.94|1842.49|1841.99|632
1612953900000|2021-02-10 10:45:00|1842.72|1842.22|1842.14|1841.64|1843.11|1842.51|1841.89|1841.39|846
1612954200000|2021-02-10 10:50:00|1842.17|1841.67|1842.29|1841.79|1842.44|1841.86|1841.51|1840.99|710
1612954500000|2021-02-10 10:55:00|1842.3|1841.8|1841.84|1841.34|1842.69|1842.19|1841.8|1841.3|728
1612954800000|2021-02-10 11:00:00|1841.89|1841.39|1841.93|1841.43|1842.44|1841.91|1841.71|1841.03|722
1612955100000|2021-02-10 11:05:00|1841.94|1841.44|1840.2|1839.7|1841.95|1841.45|1840.13|1839.5|783
1612955400000|2021-02-10 11:10:00|1840.22|1839.72|1840.58|1840.08|1840.74|1840.18|1839.34|1838.69|972
1612955700000|2021-02-10 11:15:00|1840.59|1840.09|1840.11|1839.61|1841.01|1840.37|1839.93|1839.43|677
1612956000000|2021-02-10 11:20:00|1840.12|1839.62|1840.69|1840.19|1840.81|1840.29|1839.72|1839.22|513
1612956300000|2021-02-10 11:25:00|1840.7|1840.2|1841.3|1840.8|1841.63|1841.11|1840.66|1840.04|790
1612956600000|2021-02-10 11:30:00|1841.23|1840.73|1841.4|1840.9|1841.61|1841.1|1840.77|1840.27|517
1612956900000|2021-02-10 11:35:00|1841.39|1840.89|1841.96|1841.46|1842.07|1841.57|1841.18|1840.68|655
1612957200000|2021-02-10 11:40:00|1841.98|1841.48|1842.45|1841.95|1842.45|1841.95|1841.78|1841.15|693
1612957500000|2021-02-10 11:45:00|1842.39|1841.89|1842.84|1842.34|1843.06|1842.51|1842.24|1841.71|748
1612957800000|2021-02-10 11:50:00|1842.82|1842.32|1842.8|1842.3|1843.3|1842.75|1842.66|1842.12|681
1612958100000|2021-02-10 11:55:00|1842.81|1842.31|1841.18|1840.68|1842.81|1842.31|1841|1840.36|874
1612958400000|2021-02-10 12:00:00|1841.19|1840.69|1840.21|1839.71|1841.76|1841.17|1840.12|1839.6|952
1612958700000|2021-02-10 12:05:00|1840.22|1839.72|1840.54|1840.04|1841.34|1840.72|1839.66|1839.03|1058
1612959000000|2021-02-10 12:10:00|1840.52|1840.02|1840.67|1840.17|1840.96|1840.46|1839.81|1839.2|858
1612959300000|2021-02-10 12:15:00|1840.68|1840.18|1841.6|1840.8|1841.95|1841.37|1840.56|1840.06|737
1612959600000|2021-02-10 12:20:00|1841.44|1840.94|1840.68|1840.18|1841.81|1841.27|1840.53|1840.03|633
1612959900000|2021-02-10 12:25:00|1840.69|1840.19|1840.7|1840.2|1841.18|1840.68|1839.97|1839.42|769
1612960200000|2021-02-10 12:30:00|1840.69|1840.19|1840.81|1840.31|1840.85|1840.35|1840.03|1839.4|745
1612960500000|2021-02-10 12:35:00|1840.79|1840.29|1840.95|1840.45|1841.07|1840.57|1840.07|1839.57|682
1612960800000|2021-02-10 12:40:00|1840.94|1840.44|1841|1840.5|1841.1|1840.6|1840.05|1839.55|735
1612961100000|2021-02-10 12:45:00|1840.99|1840.49|1838.58|1838.08|1841.14|1840.64|1838.13|1837.62|892
1612961400000|2021-02-10 12:50:00|1838.64|1838.14|1838.81|1838.31|1839.95|1839.45|1838.24|1837.74|1053
1612961700000|2021-02-10 12:55:00|1838.83|1838.33|1838.72|1838.22|1839.23|1838.65|1838.22|1837.63|933
1612962000000|2021-02-10 13:00:00|1838.74|1838.24|1842.96|1842.46|1843.01|1842.51|1838.08|1837.58|1149
1612962300000|2021-02-10 13:05:00|1842.94|1842.44|1842.7|1842.2|1843.14|1842.64|1842.18|1841.68|980
1612962600000|2021-02-10 13:10:00|1842.85|1842.05|1844.5|1844|1845.53|1845.03|1842.67|1842.05|1271
1612962900000|2021-02-10 13:15:00|1844.54|1844.04|1843.48|1842.98|1844.92|1844.31|1843.46|1842.96|906
1612963200000|2021-02-10 13:20:00|1843.44|1842.94|1843.65|1843.15|1844.21|1843.71|1842.63|1842|1119
1612963500000|2021-02-10 13:25:00|1843.66|1843.16|1842.91|1842.11|1845.08|1844.58|1842.4|1841.75|940
1612963800000|2021-02-10 13:30:00|1842.76|1841.96|1850.76|1849.96|1852.76|1852.26|1842.61|1841.76|1976
1612964100000|2021-02-10 13:35:00|1850.54|1850.04|1852.86|1852.36|1855.19|1854.61|1850.22|1849.42|1823
1612964400000|2021-02-10 13:40:00|1853.03|1852.53|1854.06|1853.56|1855.85|1855.22|1852.95|1852.45|1695
1612964700000|2021-02-10 13:45:00|1854.07|1853.57|1852.78|1852.28|1855.28|1854.73|1852.53|1852.03|1518
1612965000000|2021-02-10 13:50:00|1852.69|1852.19|1852.53|1852.03|1853.75|1853.25|1850.87|1850.23|1342
1612965300000|2021-02-10 13:55:00|1852.54|1852.04|1851.52|1851.02|1852.7|1852.12|1850.73|1850.23|1224
1612965600000|2021-02-10 14:00:00|1851.57|1851.07|1850.91|1850.41|1852.42|1851.86|1850.51|1850.01|1183
1612965900000|2021-02-10 14:05:00|1850.9|1850.4|1853.58|1853.08|1853.62|1853.12|1850.42|1849.92|1248
1612966200000|2021-02-10 14:10:00|1853.55|1853.05|1851.73|1851.23|1854.04|1853.54|1850.68|1850.12|1184
1612966500000|2021-02-10 14:15:00|1851.8|1851.3|1852.82|1852.32|1853.05|1852.55|1851.43|1850.86|1005
1612966800000|2021-02-10 14:20:00|1852.85|1852.35|1848.54|1848.04|1853.22|1852.69|1847.91|1847.39|1288
1612967100000|2021-02-10 14:25:00|1848.52|1848.02|1847.18|1846.68|1848.57|1848.07|1846.58|1846.08|1060
1612967400000|2021-02-10 14:30:00|1847.57|1847.07|1845.31|1844.81|1848.04|1847.54|1842.73|1842.23|1101
1612967700000|2021-02-10 14:35:00|1845.39|1844.89|1847.09|1846.59|1847.29|1846.79|1845.39|1844.85|991
1612968000000|2021-02-10 14:40:00|1847.06|1846.56|1846.29|1845.79|1848.15|1847.65|1845.03|1844.49|1082
1612968300000|2021-02-10 14:45:00|1846.38|1845.88|1846.41|1845.91|1847.41|1846.91|1844.02|1843.52|1473
1612968600000|2021-02-10 14:50:00|1846.44|1845.94|1844.73|1844.23|1846.45|1845.95|1843.25|1842.75|1347
1612968900000|2021-02-10 14:55:00|1844.7|1844.2|1841.88|1841.38|1844.7|1844.2|1841.03|1840.53|1462
1612969200000|2021-02-10 15:00:00|1841.78|1841.28|1842.47|1841.97|1843.59|1843.03|1841.51|1840.85|1466
1612969500000|2021-02-10 15:05:00|1842.48|1841.98|1844.27|1843.77|1844.43|1843.93|1842.02|1841.52|1187
1612969800000|2021-02-10 15:10:00|1844.28|1843.78|1844.42|1843.92|1845.22|1844.72|1843.92|1843.42|1123
1612970100000|2021-02-10 15:15:00|1844.43|1843.93|1845.52|1845.02|1845.91|1845.31|1841.18|1840.68|1458
1612970400000|2021-02-10 15:20:00|1845.5|1845|1838.49|1837.99|1845.71|1845.06|1837.81|1837.31|1890
1612970700000|2021-02-10 15:25:00|1838.54|1838.04|1841.4|1840.9|1843.95|1843.41|1837.63|1837.13|1819
1612971000000|2021-02-10 15:30:00|1841.41|1840.91|1840.51|1840.01|1843.09|1842.54|1840.3|1839.8|1682
1612971300000|2021-02-10 15:35:00|1840.53|1840.03|1841.18|1840.68|1842.79|1842.29|1840.53|1840.03|1528
1612971600000|2021-02-10 15:40:00|1841.17|1840.67|1837.02|1836.22|1841.7|1841.2|1836.05|1835.55|1814
1612971900000|2021-02-10 15:45:00|1837.04|1836.24|1839.4|1838.9|1839.97|1839.47|1836.47|1835.97|1748
1612972200000|2021-02-10 15:50:00|1839.41|1838.91|1838.67|1838.17|1839.91|1839.38|1838.18|1837.53|1509
1612972500000|2021-02-10 15:55:00|1838.68|1838.18|1841.54|1841.04|1841.57|1841.07|1838.17|1837.63|1463
1612972800000|2021-02-10 16:00:00|1841.57|1841.07|1840.81|1840.31|1841.61|1841.09|1840.01|1839.45|1276
1612973100000|2021-02-10 16:05:00|1840.8|1840.3|1838.81|1838.31|1841.56|1841.06|1838.23|1837.66|1456
1612973400000|2021-02-10 16:10:00|1838.71|1838.21|1836.61|1836.11|1839.1|1838.6|1836.61|1836.11|1342
1612973700000|2021-02-10 16:15:00|1836.75|1835.95|1835.45|1834.95|1837.24|1836.69|1835.18|1834.68|1330
1612974000000|2021-02-10 16:20:00|1835.46|1834.96|1837.14|1836.64|1837.4|1836.76|1835.26|1834.75|1321
1612974300000|2021-02-10 16:25:00|1837.16|1836.66|1839|1838.5|1839.62|1839.1|1836.62|1836.12|1317
1612974600000|2021-02-10 16:30:00|1838.99|1838.49|1839.75|1839.25|1839.87|1839.31|1838.34|1837.76|1294
1612974900000|2021-02-10 16:35:00|1839.78|1839.28|1839.3|1838.8|1839.88|1839.35|1838.62|1838.09|1102
1612975200000|2021-02-10 16:40:00|1839.31|1838.81|1839.39|1838.89|1840.53|1840.03|1839.3|1838.8|1065
1612975500000|2021-02-10 16:45:00|1839.38|1838.88|1840.43|1839.93|1840.8|1840.19|1839.19|1838.66|990
1612975800000|2021-02-10 16:50:00|1840.4|1839.9|1840.81|1840.31|1841.34|1840.84|1839.89|1839.39|948
1612976100000|2021-02-10 16:55:00|1840.78|1840.28|1841.51|1841.01|1842|1841.5|1840.78|1840.28|916
1612976400000|2021-02-10 17:00:00|1841.52|1841.02|1838.96|1838.46|1841.56|1841.06|1838.53|1838.03|1216
1612976700000|2021-02-10 17:05:00|1838.95|1838.45|1839.39|1838.89|1839.66|1839.03|1838.18|1837.66|1077
1612977000000|2021-02-10 17:10:00|1839.44|1838.94|1840.97|1840.47|1841.46|1840.92|1839.37|1838.87|973
1612977300000|2021-02-10 17:15:00|1840.95|1840.45|1840.89|1840.39|1841.27|1840.68|1840.52|1840.02|926
1612977600000|2021-02-10 17:20:00|1840.88|1840.38|1840.21|1839.71|1841.2|1840.7|1840.21|1839.71|766
1612977900000|2021-02-10 17:25:00|1840.37|1839.57|1840.5|1840|1841.51|1840.88|1840.23|1839.57|934
1612978200000|2021-02-10 17:30:00|1840.48|1839.98|1841.59|1841.09|1841.83|1841.32|1840.06|1839.56|864
1612978500000|2021-02-10 17:35:00|1841.6|1841.1|1841.44|1840.94|1841.8|1841.25|1841.19|1840.66|710
1612978800000|2021-02-10 17:40:00|1841.45|1840.95|1841.07|1840.57|1841.8|1841.24|1840.84|1840.21|804
1612979100000|2021-02-10 17:45:00|1841.06|1840.56|1842.3|1841.8|1842.66|1842.05|1841.01|1840.49|795
1612979400000|2021-02-10 17:50:00|1842.32|1841.82|1842.86|1842.36|1843.19|1842.57|1842.09|1841.58|766
1612979700000|2021-02-10 17:55:00|1842.87|1842.37|1842.62|1842.12|1843.28|1842.78|1842.1|1841.6|758
1612980000000|2021-02-10 18:00:00|1842.64|1842.14|1843.34|1842.84|1843.43|1842.84|1842.21|1841.71|712
1612980300000|2021-02-10 18:05:00|1843.36|1842.86|1842.72|1842.22|1843.58|1843.08|1842.42|1841.8|648
1612980600000|2021-02-10 18:10:00|1842.73|1842.23|1842.66|1842.16|1842.96|1842.39|1842.18|1841.68|642
1612980900000|2021-02-10 18:15:00|1842.65|1842.15|1843.06|1842.56|1843.51|1842.87|1842.36|1841.86|546
1612981200000|2021-02-10 18:20:00|1843.03|1842.53|1842.93|1842.43|1843.53|1842.92|1842.33|1841.83|817
1612981500000|2021-02-10 18:25:00|1842.92|1842.42|1842.44|1841.94|1843.07|1842.57|1841.66|1841.16|846
1612981800000|2021-02-10 18:30:00|1842.48|1841.98|1843.11|1842.61|1843.27|1842.68|1841.99|1841.49|767
1612982100000|2021-02-10 18:35:00|1843.1|1842.6|1842.55|1842.05|1843.12|1842.62|1842.43|1841.93|584
1612982400000|2021-02-10 18:40:00|1842.53|1842.03|1843.1|1842.6|1843.58|1843.08|1842.45|1841.95|479
1612982700000|2021-02-10 18:45:00|1843.09|1842.59|1842.55|1842.05|1843.37|1842.73|1842.51|1842.01|490
1612983000000|2021-02-10 18:50:00|1842.54|1842.04|1843.43|1842.93|1843.52|1843.02|1842.54|1842.04|625
1612983300000|2021-02-10 18:55:00|1843.49|1842.99|1843.34|1842.84|1843.99|1843.49|1843.26|1842.76|647
1612983600000|2021-02-10 19:00:00|1843.33|1842.83|1843.43|1842.93|1844.11|1843.56|1842.96|1842.46|754
1612983900000|2021-02-10 19:05:00|1843.42|1842.92|1843.24|1842.74|1843.55|1843.05|1842.64|1842.14|715
1612984200000|2021-02-10 19:10:00|1843.44|1842.64|1843.04|1842.54|1843.66|1843.16|1842.95|1842.45|643
1612984500000|2021-02-10 19:15:00|1843.08|1842.58|1843.2|1842.7|1843.62|1842.99|1842.58|1842.08|593
1612984800000|2021-02-10 19:20:00|1843.18|1842.68|1843.68|1843.18|1843.72|1843.22|1843.01|1842.51|577
1612985100000|2021-02-10 19:25:00|1843.69|1843.19|1844.32|1843.82|1844.43|1843.9|1843.27|1842.77|877
1612985400000|2021-02-10 19:30:00|1844.33|1843.83|1845.96|1845.46|1846.7|1846.12|1843.96|1843.46|901
1612985700000|2021-02-10 19:35:00|1845.97|1845.47|1844.9|1844.4|1845.98|1845.48|1844.79|1844.29|761
1612986000000|2021-02-10 19:40:00|1844.85|1844.35|1845.03|1844.53|1845.37|1844.77|1844.75|1844.21|616
1612986300000|2021-02-10 19:45:00|1845.05|1844.55|1844.68|1844.18|1845.15|1844.65|1844.4|1843.9|646
1612986600000|2021-02-10 19:50:00|1844.76|1844.26|1844.51|1844.01|1844.91|1844.4|1844.35|1843.85|588
1612986900000|2021-02-10 19:55:00|1844.52|1844.02|1843.59|1843.09|1844.82|1844.2|1843.57|1843.07|732
1612987200000|2021-02-10 20:00:00|1843.39|1842.89|1843.12|1842.32|1843.76|1843.13|1841.92|1841.35|947
1612987500000|2021-02-10 20:05:00|1843.1|1842.3|1842.49|1841.99|1843.17|1842.46|1842.39|1841.74|665
1612987800000|2021-02-10 20:10:00|1842.47|1841.97|1842.28|1841.78|1842.74|1842.13|1841.87|1841.24|662
1612988100000|2021-02-10 20:15:00|1842.27|1841.77|1841.46|1840.96|1842.49|1841.81|1841.25|1840.61|761
1612988400000|2021-02-10 20:20:00|1841.47|1840.97|1842.03|1841.23|1842.13|1841.6|1841.45|1840.79|745
1612988700000|2021-02-10 20:25:00|1841.88|1841.38|1842.25|1841.75|1842.42|1841.89|1841.84|1841.21|685
1612989000000|2021-02-10 20:30:00|1842.24|1841.74|1841.98|1841.48|1842.84|1842.2|1841.98|1841.35|684
1612989300000|2021-02-10 20:35:00|1841.99|1841.49|1842.23|1841.73|1842.8|1842.18|1841.56|1840.91|663
1612989600000|2021-02-10 20:40:00|1842.22|1841.72|1841.35|1840.85|1842.34|1841.84|1841.32|1840.65|730
1612989900000|2021-02-10 20:45:00|1841.33|1840.83|1841.63|1840.83|1841.88|1841.25|1841.13|1840.49|683
1612990200000|2021-02-10 20:50:00|1841.59|1840.79|1841.62|1841.12|1841.98|1841.34|1841.13|1840.53|821
1612990500000|2021-02-10 20:55:00|1841.8|1841|1842.92|1842.42|1843.01|1842.43|1841.27|1840.77|1022
1612990800000|2021-02-10 21:00:00|1842.9|1842.4|1843.08|1842.58|1843.44|1842.8|1842.58|1841.94|516
1612991100000|2021-02-10 21:05:00|1843.1|1842.6|1843.25|1842.75|1843.43|1842.8|1842.95|1842.31|381
1612991400000|2021-02-10 21:10:00|1843.39|1842.59|1842.91|1842.41|1843.46|1842.81|1842.71|1842.06|355
1612991700000|2021-02-10 21:15:00|1842.92|1842.42|1843.03|1842.23|1843.17|1842.53|1842.81|1842.16|253
1612992000000|2021-02-10 21:20:00|1842.91|1842.41|1842.93|1842.13|1843.15|1842.51|1842.69|1842|220
1612992300000|2021-02-10 21:25:00|1842.8|1842.3|1842.56|1841.76|1842.94|1842.3|1842.43|1841.74|234
1612992600000|2021-02-10 21:30:00|1842.63|1841.83|1842.62|1841.82|1842.92|1842.25|1842.37|1841.7|261
1612992900000|2021-02-10 21:35:00|1842.66|1841.86|1843.01|1842.21|1843.2|1842.56|1842.59|1841.83|259
1612993200000|2021-02-10 21:40:00|1843.02|1842.22|1842.95|1842.15|1843.1|1842.45|1842.64|1841.96|306
1612993500000|2021-02-10 21:45:00|1842.9|1842.1|1842.96|1842.16|1843.2|1842.4|1842.61|1841.96|323
1612993800000|2021-02-10 21:50:00|1842.91|1842.11|1842.93|1842.13|1843.19|1842.5|1842.78|1841.98|363
1612994100000|2021-02-10 21:55:00|1842.95|1842.15|1843.32|1842.52|1844.01|1843.31|1842.78|1842.01|375
1612998000000|2021-02-10 23:00:00|1843.73|1842.93|1844.34|1843.54|1844.41|1843.61|1843.39|1842.59|491
1612998300000|2021-02-10 23:05:00|1844.4|1843.6|1844.67|1843.87|1844.88|1844.08|1844.18|1843.38|503
1612998600000|2021-02-10 23:10:00|1844.74|1843.94|1844.64|1843.84|1844.78|1844.09|1844.19|1843.42|254
1612998900000|2021-02-10 23:15:00|1844.61|1843.81|1844.08|1843.28|1844.72|1844.11|1843.89|1843.21|331
1612999200000|2021-02-10 23:20:00|1843.93|1843.13|1843.88|1843.08|1844.37|1843.67|1843.75|1842.95|275
1612999500000|2021-02-10 23:25:00|1843.89|1843.09|1844.04|1843.24|1844.24|1843.58|1843.8|1843.09|275
1612999800000|2021-02-10 23:30:00|1844.03|1843.23|1843.06|1842.56|1844.04|1843.46|1842.93|1842.43|340
1613000100000|2021-02-10 23:35:00|1843.07|1842.57|1842.53|1842.03|1843.13|1842.63|1842.39|1841.75|267
1613000400000|2021-02-10 23:40:00|1842.52|1842.02|1842.34|1841.84|1842.83|1842.28|1842.2|1841.62|324
1613000700000|2021-02-10 23:45:00|1842.33|1841.83|1842.03|1841.53|1842.77|1842.12|1841.98|1841.46|339
1613001000000|2021-02-10 23:50:00|1842.04|1841.54|1842.41|1841.91|1842.57|1841.93|1841.9|1841.32|215
1613001300000|2021-02-10 23:55:00|1842.42|1841.92|1842.33|1841.83|1842.95|1842.35|1842.2|1841.58|297
1613001600000|2021-02-11 00:00:00|1842.32|1841.82|1841.95|1841.45|1842.53|1841.98|1841.79|1841.18|220
1613001900000|2021-02-11 00:05:00|1842.09|1841.59|1841.62|1841.12|1842.31|1841.78|1841.51|1840.88|390
1613002200000|2021-02-11 00:10:00|1841.61|1841.11|1841.52|1841.02|1841.76|1841.22|1841.32|1840.81|282
1613002500000|2021-02-11 00:15:00|1841.53|1841.03|1841.37|1840.87|1842.25|1841.71|1841.11|1840.61|411
1613002800000|2021-02-11 00:20:00|1841.36|1840.86|1841.76|1841.26|1842.09|1841.51|1841.3|1840.63|405
1613003100000|2021-02-11 00:25:00|1841.77|1841.27|1842.1|1841.6|1842.3|1841.8|1841.72|1841.22|353
1613003400000|2021-02-11 00:30:00|1842.06|1841.56|1842.13|1841.63|1842.54|1842.04|1842.05|1841.49|374
1613003700000|2021-02-11 00:35:00|1842.18|1841.68|1841.82|1841.32|1842.18|1841.68|1841.27|1840.77|375
1613004000000|2021-02-11 00:40:00|1841.83|1841.33|1841.04|1840.24|1842.06|1841.43|1840.7|1840|366
1613004300000|2021-02-11 00:45:00|1840.99|1840.49|1840.81|1840.31|1841.31|1840.74|1840.66|1840.16|384
1613004600000|2021-02-11 00:50:00|1840.82|1840.32|1840.34|1839.84|1840.93|1840.43|1840.33|1839.8|324
1613004900000|2021-02-11 00:55:00|1840.33|1839.83|1840.03|1839.53|1840.61|1840.07|1839.99|1839.31|315
1613005200000|2021-02-11 01:00:00|1840|1839.5|1841.08|1840.58|1841.25|1840.75|1839.55|1839.05|473
1613005500000|2021-02-11 01:05:00|1841.07|1840.57|1840.83|1840.33|1841.45|1840.78|1840.81|1840.31|273
1613005800000|2021-02-11 01:10:00|1840.81|1840.31|1840.92|1840.42|1841.21|1840.67|1840.81|1840.2|211
1613006100000|2021-02-11 01:15:00|1840.93|1840.43|1841.08|1840.58|1841.4|1840.79|1840.33|1839.83|359
1613006400000|2021-02-11 01:20:00|1841.07|1840.57|1841.41|1840.91|1841.68|1841.08|1841.01|1840.49|391
1613006700000|2021-02-11 01:25:00|1841.42|1840.92|1841.02|1840.52|1841.49|1840.99|1840.7|1840.18|264
1613007000000|2021-02-11 01:30:00|1841.03|1840.53|1841.02|1840.52|1841.25|1840.65|1840.52|1839.98|357
1613007300000|2021-02-11 01:35:00|1841.01|1840.51|1840.68|1840.18|1841.18|1840.68|1840.44|1839.94|326
1613007600000|2021-02-11 01:40:00|1840.81|1840.01|1839.03|1838.53|1840.81|1840.19|1837.6|1837.1|889
1613007900000|2021-02-11 01:45:00|1839.01|1838.51|1838.94|1838.44|1839.77|1839.27|1838.36|1837.86|510
1613008200000|2021-02-11 01:50:00|1838.97|1838.47|1838.38|1837.88|1839.15|1838.52|1838.07|1837.57|405
1613008500000|2021-02-11 01:55:00|1838.42|1837.92|1839.08|1838.58|1839.38|1838.8|1838.42|1837.92|374
1613008800000|2021-02-11 02:00:00|1839.13|1838.63|1838.73|1838.23|1839.13|1838.63|1838.55|1838.05|411
1613009100000|2021-02-11 02:05:00|1838.67|1838.17|1837.16|1836.66|1838.69|1838.19|1836.82|1836.18|504
1613009400000|2021-02-11 02:10:00|1837.17|1836.67|1838.12|1837.62|1838.24|1837.62|1836.97|1836.47|437
1613009700000|2021-02-11 02:15:00|1838.13|1837.63|1837.65|1837.15|1838.57|1838.05|1837.35|1836.76|483
1613010000000|2021-02-11 02:20:00|1837.66|1837.16|1837.55|1837.05|1838.02|1837.51|1837.05|1836.55|419
1613010300000|2021-02-11 02:25:00|1837.56|1837.06|1837.48|1836.98|1838.12|1837.49|1837.47|1836.92|331
1613010600000|2021-02-11 02:30:00|1837.46|1836.96|1836.58|1835.78|1837.5|1836.96|1836.39|1835.78|459
1613010900000|2021-02-11 02:35:00|1836.48|1835.98|1837.14|1836.64|1837.18|1836.68|1835.41|1834.91|668
1613011200000|2021-02-11 02:40:00|1837.1|1836.6|1837.68|1837.18|1837.8|1837.24|1837.02|1836.52|400
1613011500000|2021-02-11 02:45:00|1837.67|1837.17|1838.19|1837.69|1838.4|1837.9|1837.21|1836.64|356
1613011800000|2021-02-11 02:50:00|1838.1|1837.6|1838.03|1837.53|1838.6|1838.09|1837.8|1837.18|403
1613012100000|2021-02-11 02:55:00|1838.04|1837.54|1838.27|1837.77|1838.53|1837.96|1837.57|1837.06|490
1613012400000|2021-02-11 03:00:00|1838.28|1837.78|1838.12|1837.62|1838.94|1838.31|1838.02|1837.52|443
1613012700000|2021-02-11 03:05:00|1838.11|1837.61|1837.66|1837.16|1838.55|1837.92|1837.45|1836.81|390
1613013000000|2021-02-11 03:10:00|1837.67|1837.17|1837.47|1836.97|1837.87|1837.29|1837.42|1836.81|389
1613013300000|2021-02-11 03:15:00|1837.48|1836.98|1836.35|1835.85|1837.63|1837.13|1836.11|1835.52|594
1613013600000|2021-02-11 03:20:00|1836.36|1835.86|1836.23|1835.43|1836.73|1836.13|1834.36|1833.86|566
1613013900000|2021-02-11 03:25:00|1836.26|1835.46|1836.86|1836.36|1837.06|1836.43|1835.38|1834.73|519
1613014200000|2021-02-11 03:30:00|1836.85|1836.35|1836.34|1835.84|1836.86|1836.36|1836.05|1835.55|344
1613014500000|2021-02-11 03:35:00|1836.35|1835.85|1836.97|1836.47|1836.98|1836.48|1835.9|1835.4|394
1613014800000|2021-02-11 03:40:00|1836.98|1836.48|1837.15|1836.65|1837.55|1836.98|1836.73|1836.1|315
1613015100000|2021-02-11 03:45:00|1837.16|1836.66|1836.81|1836.31|1837.28|1836.73|1836.49|1835.99|373
1613015400000|2021-02-11 03:50:00|1836.82|1836.32|1837.45|1836.95|1837.73|1837.21|1836.75|1836.21|373
1613015700000|2021-02-11 03:55:00|1837.46|1836.96|1837.86|1837.36|1837.99|1837.39|1837.2|1836.63|431
1613016000000|2021-02-11 04:00:00|1837.89|1837.39|1837.52|1837.02|1838.33|1837.69|1837.34|1836.73|544
1613016300000|2021-02-11 04:05:00|1837.49|1836.99|1838.17|1837.37|1838.44|1837.82|1837.49|1836.88|390
1613016600000|2021-02-11 04:10:00|1838.18|1837.38|1838.49|1837.99|1838.81|1838.19|1837.81|1837.18|436
1613016900000|2021-02-11 04:15:00|1838.5|1838|1838.5|1837.7|1838.82|1838.2|1837.94|1837.3|433
1613017200000|2021-02-11 04:20:00|1838.49|1837.69|1837.7|1837.2|1838.49|1837.82|1837.7|1837.05|309
1613017500000|2021-02-11 04:25:00|1837.71|1837.21|1837.63|1837.13|1838.13|1837.48|1837.48|1836.83|332
1613017800000|2021-02-11 04:30:00|1837.64|1837.14|1837.88|1837.38|1838.34|1837.69|1837.58|1836.93|324
1613018100000|2021-02-11 04:35:00|1837.85|1837.35|1837.39|1836.89|1838.15|1837.52|1837.27|1836.64|321
1613018400000|2021-02-11 04:40:00|1837.38|1836.88|1837.06|1836.56|1837.54|1836.94|1836.82|1836.26|369
1613018700000|2021-02-11 04:45:00|1837.11|1836.61|1837.33|1836.83|1837.38|1836.88|1836.49|1835.9|321
1613019000000|2021-02-11 04:50:00|1837.34|1836.84|1836.57|1835.77|1837.35|1836.85|1836.41|1835.76|470
1613019300000|2021-02-11 04:55:00|1836.5|1836|1836.09|1835.59|1836.59|1836|1835.85|1835.16|367
1613019600000|2021-02-11 05:00:00|1836.13|1835.63|1835.79|1835.29|1836.34|1835.78|1835.45|1834.88|441
1613019900000|2021-02-11 05:05:00|1835.94|1835.14|1836.47|1835.97|1836.81|1836.21|1835.59|1834.97|365
1613020200000|2021-02-11 05:10:00|1836.46|1835.96|1836.24|1835.74|1836.66|1836.04|1835.88|1835.3|392
1613020500000|2021-02-11 05:15:00|1836.23|1835.73|1836.75|1836.25|1837.18|1836.63|1836.13|1835.49|459
1613020800000|2021-02-11 05:20:00|1836.76|1836.26|1837.03|1836.53|1837.37|1836.73|1836.23|1835.61|491
1613021100000|2021-02-11 05:25:00|1836.95|1836.45|1837.4|1836.9|1837.67|1837.11|1836.83|1836.22|342
1613021400000|2021-02-11 05:30:00|1837.45|1836.95|1837.21|1836.71|1837.59|1836.95|1836.28|1835.68|398
1613021700000|2021-02-11 05:35:00|1837.18|1836.68|1837.6|1837.1|1837.76|1837.13|1837.15|1836.54|423
1613022000000|2021-02-11 05:40:00|1837.59|1837.09|1837.19|1836.69|1837.78|1837.11|1837.02|1836.49|412
1613022300000|2021-02-11 05:45:00|1837.36|1836.56|1836.99|1836.49|1837.36|1836.7|1836.64|1836.09|378
1613022600000|2021-02-11 05:50:00|1837|1836.5|1837.2|1836.7|1837.72|1837.08|1836.96|1836.34|400
1613022900000|2021-02-11 05:55:00|1837.19|1836.69|1837.31|1836.81|1837.93|1837.28|1836.96|1836.43|393
1613023200000|2021-02-11 06:00:00|1837.32|1836.82|1837.5|1837|1837.68|1837.1|1837.15|1836.51|345
1613023500000|2021-02-11 06:05:00|1837.47|1836.97|1836.77|1836.27|1837.94|1837.37|1836.74|1836.24|349
1613023800000|2021-02-11 06:10:00|1836.78|1836.28|1837.31|1836.81|1837.32|1836.82|1836.76|1836.18|383
1613024100000|2021-02-11 06:15:00|1837.33|1836.83|1837.19|1836.69|1837.59|1836.99|1837.05|1836.4|283
1613024400000|2021-02-11 06:20:00|1837.22|1836.72|1837.69|1836.89|1837.73|1837.05|1836.86|1836.34|369
1613024700000|2021-02-11 06:25:00|1837.5|1837|1837.24|1836.74|1837.69|1837.19|1837.15|1836.64|301
1613025000000|2021-02-11 06:30:00|1837.25|1836.75|1837.94|1837.44|1837.96|1837.46|1837.2|1836.64|376
1613025300000|2021-02-11 06:35:00|1837.93|1837.43|1838.19|1837.69|1838.4|1837.84|1837.77|1837.27|317
1613025600000|2021-02-11 06:40:00|1838.2|1837.7|1838.1|1837.6|1838.42|1837.92|1837.7|1837.15|466
1613025900000|2021-02-11 06:45:00|1838.14|1837.64|1839.84|1839.34|1840.04|1839.43|1838.11|1837.61|633
1613026200000|2021-02-11 06:50:00|1839.76|1839.26|1843.63|1843.13|1844.4|1843.81|1839.71|1839.11|1152
1613026500000|2021-02-11 06:55:00|1843.62|1843.12|1842.88|1842.38|1844.07|1843.42|1842.29|1841.79|641
1613026800000|2021-02-11 07:00:00|1843.11|1842.61|1842.75|1842.25|1843.69|1843.14|1842.14|1841.54|736
1613027100000|2021-02-11 07:05:00|1842.76|1842.26|1843.52|1843.02|1844.31|1843.81|1842.76|1842.26|950
1613027400000|2021-02-11 07:10:00|1843.51|1843.01|1842.89|1842.39|1844.12|1843.55|1842.7|1842.09|911
1613027700000|2021-02-11 07:15:00|1842.91|1842.41|1841.96|1841.46|1843.2|1842.56|1841.69|1841.11|862
1613028000000|2021-02-11 07:20:00|1841.99|1841.49|1842.88|1842.38|1843.11|1842.47|1841.57|1841|635
1613028300000|2021-02-11 07:25:00|1843.05|1842.25|1843.91|1843.41|1844.08|1843.45|1842.86|1842.25|682
1613028600000|2021-02-11 07:30:00|1843.92|1843.42|1843.1|1842.3|1844.17|1843.54|1842.58|1841.99|704
1613028900000|2021-02-11 07:35:00|1843.08|1842.28|1843.75|1843.25|1843.93|1843.38|1842.54|1841.92|637
1613029200000|2021-02-11 07:40:00|1843.9|1843.1|1842.97|1842.47|1844.27|1843.77|1842.81|1842.31|803
1613029500000|2021-02-11 07:45:00|1842.96|1842.46|1842.74|1842.24|1843.6|1843.1|1842.74|1842.24|591
1613029800000|2021-02-11 07:50:00|1842.73|1842.23|1842.6|1842.1|1843.5|1843|1842.55|1841.94|678
1613030100000|2021-02-11 07:55:00|1842.59|1842.09|1843.45|1842.95|1843.7|1843.2|1842.29|1841.79|644
1613030400000|2021-02-11 08:00:00|1843.53|1843.03|1844.1|1843.6|1844.36|1843.76|1842.39|1841.89|1294
1613030700000|2021-02-11 08:05:00|1844.14|1843.64|1845|1844.5|1845.31|1844.81|1843.94|1843.33|1001
1613031000000|2021-02-11 08:10:00|1844.99|1844.49|1843.82|1843.32|1845.25|1844.67|1843.69|1843.1|892
1613031300000|2021-02-11 08:15:00|1843.84|1843.34|1844.73|1844.23|1845.02|1844.4|1843.3|1842.8|895
1613031600000|2021-02-11 08:20:00|1844.72|1844.22|1845.84|1845.34|1846.28|1845.78|1844.38|1843.82|1017
1613031900000|2021-02-11 08:25:00|1845.86|1845.36|1843.86|1843.36|1846.2|1845.7|1843.84|1843.32|962
1613032200000|2021-02-11 08:30:00|1843.85|1843.35|1844.23|1843.73|1844.42|1843.92|1843.77|1843.27|797
1613032500000|2021-02-11 08:35:00|1844.22|1843.72|1842.89|1842.39|1844.66|1844.06|1842.79|1842.2|825
1613032800000|2021-02-11 08:40:00|1842.87|1842.37|1842.75|1841.95|1843.23|1842.64|1842.32|1841.71|758
1613033100000|2021-02-11 08:45:00|1842.6|1842.1|1842.38|1841.88|1843.09|1842.56|1842.28|1841.68|730
1613033400000|2021-02-11 08:50:00|1842.37|1841.87|1842.33|1841.83|1842.69|1842.19|1841.37|1840.87|797
1613033700000|2021-02-11 08:55:00|1842.24|1841.74|1842.59|1842.09|1842.96|1842.38|1841.87|1841.37|723
1613034000000|2021-02-11 09:00:00|1842.6|1842.1|1842|1841.5|1842.61|1842.1|1841.79|1841.21|837
1613034300000|2021-02-11 09:05:00|1841.99|1841.49|1842.77|1842.27|1843.08|1842.58|1841.99|1841.49|633
1613034600000|2021-02-11 09:10:00|1842.78|1842.28|1843.44|1842.94|1843.63|1843.13|1842.58|1842.08|520
1613034900000|2021-02-11 09:15:00|1843.6|1842.8|1844.31|1843.81|1844.79|1844.29|1843.3|1842.8|801
1613035200000|2021-02-11 09:20:00|1844.46|1843.66|1844.79|1844.29|1845.18|1844.6|1843.82|1843.31|866
1613035500000|2021-02-11 09:25:00|1844.78|1844.28|1844.53|1844.03|1844.89|1844.33|1844.35|1843.74|651
1613035800000|2021-02-11 09:30:00|1844.55|1844.05|1843.65|1843.15|1844.57|1844.07|1843.53|1843.03|505
1613036100000|2021-02-11 09:35:00|1843.66|1843.16|1842.76|1842.26|1843.79|1843.29|1842.31|1841.65|588
1613036400000|2021-02-11 09:40:00|1842.77|1842.27|1842.86|1842.36|1843.5|1842.85|1842.27|1841.77|646
1613036700000|2021-02-11 09:45:00|1842.85|1842.35|1843.29|1842.79|1843.41|1842.91|1842.79|1842.29|607
1613037000000|2021-02-11 09:50:00|1843.3|1842.8|1843.11|1842.61|1843.47|1842.97|1842.98|1842.43|486
1613037300000|2021-02-11 09:55:00|1843.2|1842.7|1842.94|1842.44|1843.61|1843|1842.8|1842.3|548
1613037600000|2021-02-11 10:00:00|1842.93|1842.43|1842.58|1842.08|1843|1842.5|1842.08|1841.58|549
1613037900000|2021-02-11 10:05:00|1842.57|1842.07|1842.79|1842.29|1842.8|1842.3|1842.12|1841.62|468
1613038200000|2021-02-11 10:10:00|1842.8|1842.3|1842.51|1842.01|1842.85|1842.32|1842.44|1841.85|358
1613038500000|2021-02-11 10:15:00|1842.53|1842.03|1842.88|1842.38|1843.04|1842.54|1842.37|1841.87|375
1613038800000|2021-02-11 10:20:00|1842.89|1842.39|1843.15|1842.65|1843.3|1842.71|1842.62|1842.12|377
1613039100000|2021-02-11 10:25:00|1843.14|1842.64|1842.52|1842.02|1843.39|1842.89|1842.3|1841.67|409
1613039400000|2021-02-11 10:30:00|1842.5|1842|1841.74|1841.24|1842.97|1842.32|1841.53|1841|574
1613039700000|2021-02-11 10:35:00|1841.73|1841.23|1842.11|1841.61|1842.34|1841.84|1841.73|1841.23|537
1613040000000|2021-02-11 10:40:00|1842.12|1841.62|1842.05|1841.55|1842.48|1841.98|1841.89|1841.39|458
1613040300000|2021-02-11 10:45:00|1842.03|1841.53|1841.98|1841.48|1842.27|1841.77|1841.74|1841.24|420
1613040600000|2021-02-11 10:50:00|1841.96|1841.46|1841.13|1840.63|1842.07|1841.51|1841.04|1840.54|451
1613040900000|2021-02-11 10:55:00|1841.12|1840.62|1840.9|1840.4|1841.64|1841.03|1840.77|1840.16|719
1613041200000|2021-02-11 11:00:00|1840.91|1840.41|1841.38|1840.88|1841.53|1840.93|1840.79|1840.27|479
1613041500000|2021-02-11 11:05:00|1841.37|1840.87|1841.18|1840.68|1841.49|1840.99|1840.81|1840.27|530
1613041800000|2021-02-11 11:10:00|1841.2|1840.7|1840.64|1840.14|1841.32|1840.82|1840.07|1839.57|569
1613042100000|2021-02-11 11:15:00|1840.63|1840.13|1841.82|1841.32|1841.88|1841.38|1840.6|1840.1|527
1613042400000|2021-02-11 11:20:00|1841.83|1841.33|1841.06|1840.56|1841.93|1841.43|1841.05|1840.55|460
1613042700000|2021-02-11 11:25:00|1841.05|1840.55|1840.89|1840.39|1841.35|1840.83|1840.76|1840.26|371
1613043000000|2021-02-11 11:30:00|1840.88|1840.38|1840.2|1839.7|1841.11|1840.57|1840.1|1839.6|552
1613043300000|2021-02-11 11:35:00|1840.21|1839.71|1841.46|1840.96|1842.05|1841.46|1839.91|1839.41|786
1613043600000|2021-02-11 11:40:00|1841.45|1840.95|1841.61|1841.11|1842.28|1841.78|1841.26|1840.76|681
1613043900000|2021-02-11 11:45:00|1841.6|1841.1|1843.03|1842.53|1843.04|1842.54|1841.36|1840.86|647
1613044200000|2021-02-11 11:50:00|1843.04|1842.54|1842.81|1842.31|1843.21|1842.71|1842.56|1842.06|674
1613044500000|2021-02-11 11:55:00|1842.8|1842.3|1842.12|1841.62|1843.01|1842.4|1841.92|1841.42|631
1613044800000|2021-02-11 12:00:00|1842.08|1841.58|1843.18|1842.68|1843.27|1842.76|1841.69|1841.19|768
1613045100000|2021-02-11 12:05:00|1843.16|1842.66|1843.21|1842.71|1843.67|1843.17|1843.09|1842.44|598
1613045400000|2021-02-11 12:10:00|1843.2|1842.7|1843.3|1842.8|1843.39|1842.89|1842.87|1842.37|455
1613045700000|2021-02-11 12:15:00|1843.29|1842.79|1842.52|1842.02|1843.3|1842.8|1841.13|1840.52|757
1613046000000|2021-02-11 12:20:00|1842.54|1842.04|1843.49|1842.99|1843.71|1843.21|1842.35|1841.8|725
1613046300000|2021-02-11 12:25:00|1843.32|1842.82|1843.76|1843.26|1843.8|1843.3|1842.58|1842.08|741
1613046600000|2021-02-11 12:30:00|1843.77|1843.27|1843.62|1843.12|1844.18|1843.64|1843.14|1842.62|750
1613046900000|2021-02-11 12:35:00|1843.64|1843.14|1843.26|1842.76|1843.94|1843.36|1843.16|1842.49|661
1613047200000|2021-02-11 12:40:00|1843.28|1842.78|1842.42|1841.92|1843.7|1843.2|1842.15|1841.65|643
1613047500000|2021-02-11 12:45:00|1842.4|1841.9|1842.91|1842.41|1843.12|1842.51|1842.4|1841.9|570
1613047800000|2021-02-11 12:50:00|1842.92|1842.42|1842.11|1841.61|1842.97|1842.46|1841.94|1841.35|683
1613048100000|2021-02-11 12:55:00|1842.08|1841.58|1843.64|1843.14|1843.69|1843.19|1841.95|1841.45|759
1613048400000|2021-02-11 13:00:00|1843.78|1843.28|1843.79|1843.29|1845.33|1844.68|1843.5|1843|1020
1613048700000|2021-02-11 13:05:00|1843.82|1843.32|1844.05|1843.55|1845.19|1844.69|1843.78|1843.28|833
1613049000000|2021-02-11 13:10:00|1844.09|1843.59|1845.6|1845.1|1845.83|1845.33|1843.9|1843.36|904
1613049300000|2021-02-11 13:15:00|1845.59|1845.09|1846.31|1845.81|1846.65|1846.15|1845.24|1844.74|984
1613049600000|2021-02-11 13:20:00|1846.27|1845.77|1847.14|1846.64|1847.88|1847.38|1845.69|1845.19|1023
1613049900000|2021-02-11 13:25:00|1847.15|1846.65|1845.12|1844.32|1847.62|1847.07|1845.07|1844.29|897
1613050200000|2021-02-11 13:30:00|1845.08|1844.28|1844.18|1843.68|1846.3|1845.71|1844.04|1843.52|1129
1613050500000|2021-02-11 13:35:00|1844.21|1843.71|1843.83|1843.33|1844.32|1843.82|1843.29|1842.67|989
1613050800000|2021-02-11 13:40:00|1843.8|1843.3|1844.26|1843.76|1845.27|1844.77|1843.56|1842.92|842
1613051100000|2021-02-11 13:45:00|1844.25|1843.75|1843.74|1843.24|1844.65|1844.15|1843.49|1842.99|756
1613051400000|2021-02-11 13:50:00|1843.72|1843.22|1844.75|1844.25|1844.93|1844.43|1843.68|1843.15|619
1613051700000|2021-02-11 13:55:00|1844.73|1844.23|1843.78|1843.28|1844.84|1844.34|1843.7|1843.2|680
1613052000000|2021-02-11 14:00:00|1843.77|1843.27|1841.5|1841|1844.12|1843.49|1841.16|1840.66|1107
1613052300000|2021-02-11 14:05:00|1841.55|1841.05|1842.4|1841.9|1842.91|1842.41|1840.87|1840.36|1028
1613052600000|2021-02-11 14:10:00|1842.36|1841.86|1843.05|1842.55|1843.3|1842.76|1842.31|1841.7|791
1613052900000|2021-02-11 14:15:00|1843.06|1842.56|1843.17|1842.67|1843.94|1843.44|1841.77|1841.27|836
1613053200000|2021-02-11 14:20:00|1843.13|1842.63|1842.37|1841.87|1843.82|1843.28|1841.32|1840.82|675
1613053500000|2021-02-11 14:25:00|1842.36|1841.86|1843|1842.5|1843.44|1842.88|1842.28|1841.78|742
1613053800000|2021-02-11 14:30:00|1842.93|1842.43|1842.01|1841.51|1844.71|1844.19|1841.8|1841.3|936
1613054100000|2021-02-11 14:35:00|1842.02|1841.52|1842.23|1841.73|1842.57|1842.07|1839.14|1838.64|1045
1613054400000|2021-02-11 14:40:00|1842.27|1841.77|1841.46|1840.96|1842.88|1842.38|1840.9|1840.4|1150
1613054700000|2021-02-11 14:45:00|1841.48|1840.98|1843.52|1843.02|1844.02|1843.52|1841.48|1840.98|1419
1613055000000|2021-02-11 14:50:00|1843.55|1843.05|1842.18|1841.68|1843.95|1843.45|1841.67|1841.17|1519
1613055300000|2021-02-11 14:55:00|1842.2|1841.7|1842.76|1842.26|1843.94|1843.44|1842.1|1841.6|1415
1613055600000|2021-02-11 15:00:00|1842.81|1842.31|1841.29|1840.79|1843.07|1842.46|1840.62|1840.12|1522
1613055900000|2021-02-11 15:05:00|1841.34|1840.84|1841.2|1840.7|1842.6|1842.1|1840.54|1839.99|1303
1613056200000|2021-02-11 15:10:00|1841.21|1840.71|1841.36|1840.86|1842.06|1841.56|1840.63|1840.13|1232
1613056500000|2021-02-11 15:15:00|1841.39|1840.89|1840.03|1839.53|1841.4|1840.9|1839.82|1839.25|1122
1613056800000|2021-02-11 15:20:00|1839.98|1839.48|1841.55|1841.05|1841.74|1841.13|1839.94|1839.42|1110
1613057100000|2021-02-11 15:25:00|1841.57|1841.07|1839.76|1839.26|1841.67|1841.1|1839.24|1838.74|1196
1613057400000|2021-02-11 15:30:00|1839.8|1839.3|1840.4|1839.9|1840.54|1840|1837.9|1837.4|1304
1613057700000|2021-02-11 15:35:00|1840.41|1839.91|1841.7|1841.2|1841.91|1841.41|1839.75|1839.25|1189
1613058000000|2021-02-11 15:40:00|1841.71|1841.21|1841.29|1840.79|1842.51|1842.01|1841.27|1840.77|1013
1613058300000|2021-02-11 15:45:00|1841.3|1840.8|1839.73|1839.23|1841.92|1841.42|1839.72|1839.22|972
1613058600000|2021-02-11 15:50:00|1839.74|1839.24|1839.8|1839.3|1840.87|1840.37|1839.44|1838.94|1036
1613058900000|2021-02-11 15:55:00|1839.79|1839.29|1838.9|1838.4|1840.38|1839.88|1838.66|1838.16|1214
1613059200000|2021-02-11 16:00:00|1838.89|1838.39|1837.31|1836.81|1839.59|1839.09|1836.87|1836.37|1397
1613059500000|2021-02-11 16:05:00|1837.28|1836.78|1837.26|1836.76|1838.25|1837.75|1836.98|1836.48|1063
1613059800000|2021-02-11 16:10:00|1837.27|1836.77|1837.09|1836.59|1837.71|1837.21|1836.78|1836.28|1128
1613060100000|2021-02-11 16:15:00|1837.08|1836.58|1838.09|1837.59|1838.11|1837.61|1836.95|1836.45|1027
1613060400000|2021-02-11 16:20:00|1838.08|1837.58|1838.25|1837.75|1838.37|1837.84|1837.43|1836.93|1092
1613060700000|2021-02-11 16:25:00|1838.23|1837.73|1837.49|1836.99|1838.37|1837.87|1837.32|1836.82|1097
1613061000000|2021-02-11 16:30:00|1837.52|1837.02|1835.93|1835.43|1837.61|1837.11|1835.88|1835.38|1221
1613061300000|2021-02-11 16:35:00|1835.94|1835.44|1835.84|1835.34|1836.64|1836.14|1835.5|1835|1109
1613061600000|2021-02-11 16:40:00|1835.83|1835.33|1836.4|1835.9|1836.93|1836.43|1835.75|1835.25|1062
1613061900000|2021-02-11 16:45:00|1836.38|1835.88|1835.39|1834.89|1836.63|1836.13|1835.39|1834.89|1082
1613062200000|2021-02-11 16:50:00|1835.38|1834.88|1832.33|1831.83|1835.41|1834.91|1832.15|1831.63|1464
1613062500000|2021-02-11 16:55:00|1832.35|1831.85|1830.37|1829.87|1832.49|1831.99|1828.91|1828.4|1547
1613062800000|2021-02-11 17:00:00|1830.34|1829.84|1829.41|1828.91|1831.61|1831.07|1829.35|1828.85|1254
1613063100000|2021-02-11 17:05:00|1829.51|1829.01|1826.56|1826.06|1829.51|1829.01|1826.46|1825.96|1601
1613063400000|2021-02-11 17:10:00|1826.54|1826.04|1828.8|1828.3|1828.86|1828.32|1826.39|1825.83|1339
1613063700000|2021-02-11 17:15:00|1828.79|1828.29|1826.9|1826.4|1829.11|1828.61|1826.56|1826.06|1400
1613064000000|2021-02-11 17:20:00|1826.91|1826.41|1826.53|1826.03|1827.29|1826.79|1825.13|1824.63|1458
1613064300000|2021-02-11 17:25:00|1826.46|1825.96|1825.24|1824.74|1826.84|1826.31|1824.25|1823.75|1455
1613064600000|2021-02-11 17:30:00|1825.28|1824.78|1824.33|1823.83|1825.92|1825.42|1824.07|1823.57|1480
1613064900000|2021-02-11 17:35:00|1824.38|1823.88|1825.18|1824.68|1825.99|1825.4|1823.96|1823.46|1320
1613065200000|2021-02-11 17:40:00|1825.31|1824.51|1824.55|1824.05|1825.68|1825.12|1823.99|1823.41|1412
1613065500000|2021-02-11 17:45:00|1824.56|1824.06|1825.88|1825.38|1826.08|1825.51|1823.35|1822.84|1458
1613065800000|2021-02-11 17:50:00|1825.89|1825.39|1825.22|1824.72|1825.94|1825.44|1824.55|1824.05|1230
1613066100000|2021-02-11 17:55:00|1825.18|1824.68|1826.89|1826.39|1827.26|1826.76|1824.48|1823.98|1277
1613066400000|2021-02-11 18:00:00|1826.88|1826.38|1826.37|1825.87|1826.97|1826.43|1825.86|1825.36|1188
1613066700000|2021-02-11 18:05:00|1826.41|1825.91|1824.97|1824.47|1826.53|1825.91|1824.48|1823.96|1197
1613067000000|2021-02-11 18:10:00|1825|1824.5|1827.6|1827.1|1827.7|1827.2|1824.17|1823.67|1266
1613067300000|2021-02-11 18:15:00|1827.61|1827.11|1825.83|1825.33|1827.77|1827.27|1825.22|1824.72|983
1613067600000|2021-02-11 18:20:00|1825.9|1825.4|1827.26|1826.76|1827.62|1826.97|1825.89|1825.39|940
1613067900000|2021-02-11 18:25:00|1827.27|1826.77|1827.28|1826.78|1827.7|1827.2|1825.92|1825.42|995
1613068200000|2021-02-11 18:30:00|1827.23|1826.73|1827.18|1826.68|1827.25|1826.75|1826.13|1825.63|1047
1613068500000|2021-02-11 18:35:00|1827.15|1826.65|1827.25|1826.75|1827.39|1826.89|1826.72|1826.22|750
1613068800000|2021-02-11 18:40:00|1827.26|1826.76|1826.13|1825.63|1827.27|1826.77|1825.87|1825.37|777
1613069100000|2021-02-11 18:45:00|1826.08|1825.58|1826.18|1825.68|1826.91|1826.41|1826.06|1825.56|700
1613069400000|2021-02-11 18:50:00|1826.17|1825.67|1826.31|1825.81|1826.82|1826.32|1826.04|1825.54|646
1613069700000|2021-02-11 18:55:00|1826.33|1825.83|1825.71|1825.21|1826.46|1825.96|1825.55|1825.05|535
1613070000000|2021-02-11 19:00:00|1825.7|1825.2|1825.33|1824.83|1825.85|1825.35|1824.97|1824.47|761
1613070300000|2021-02-11 19:05:00|1825.31|1824.81|1825.41|1824.91|1825.7|1825.2|1824.82|1824.32|641
1613070600000|2021-02-11 19:10:00|1825.51|1825.01|1824.52|1824.02|1825.52|1825.02|1824.13|1823.63|654
1613070900000|2021-02-11 19:15:00|1824.5|1824|1823.73|1823.23|1824.91|1824.41|1823.44|1822.94|739
1613071200000|2021-02-11 19:20:00|1823.74|1823.24|1823.51|1823.01|1824.23|1823.73|1823.28|1822.78|782
1613071500000|2021-02-11 19:25:00|1823.5|1823|1823.71|1823.21|1824.01|1823.51|1823.4|1822.9|577
1613071800000|2021-02-11 19:30:00|1823.73|1823.23|1822.64|1822.14|1823.97|1823.47|1822.64|1822.14|770
1613072100000|2021-02-11 19:35:00|1822.65|1822.15|1822.34|1821.84|1823.04|1822.54|1821.45|1820.95|949
1613072400000|2021-02-11 19:40:00|1822.35|1821.85|1824.16|1823.66|1824.18|1823.68|1822.33|1821.83|734
1613072700000|2021-02-11 19:45:00|1824.15|1823.65|1824.1|1823.6|1824.61|1824.11|1823.49|1822.99|680
1613073000000|2021-02-11 19:50:00|1824.25|1823.45|1824.19|1823.69|1824.44|1823.89|1823.63|1823.13|672
1613073300000|2021-02-11 19:55:00|1824.25|1823.75|1824.76|1824.26|1825.09|1824.59|1823.75|1823.25|779
1613073600000|2021-02-11 20:00:00|1824.79|1824.29|1824.35|1823.85|1824.88|1824.37|1824.1|1823.6|584
1613073900000|2021-02-11 20:05:00|1824.34|1823.84|1825.34|1824.84|1825.48|1824.98|1824.04|1823.54|494
1613074200000|2021-02-11 20:10:00|1825.29|1824.79|1825.54|1825.04|1825.94|1825.44|1824.74|1824.24|594
1613074500000|2021-02-11 20:15:00|1825.51|1825.01|1825.28|1824.78|1825.67|1825.09|1825.16|1824.65|465
1613074800000|2021-02-11 20:20:00|1825.32|1824.82|1825.79|1825.29|1825.93|1825.36|1825.2|1824.7|514
1613075100000|2021-02-11 20:25:00|1825.78|1825.28|1824.82|1824.32|1826.07|1825.57|1824.76|1824.14|494
1613075400000|2021-02-11 20:30:00|1824.79|1824.29|1824.04|1823.54|1825.12|1824.62|1823.77|1823.27|516
1613075700000|2021-02-11 20:35:00|1824.07|1823.57|1824.58|1824.08|1824.96|1824.46|1824|1823.5|510
1613076000000|2021-02-11 20:40:00|1824.55|1824.05|1825.84|1825.34|1825.9|1825.4|1824.54|1824.04|521
1613076300000|2021-02-11 20:45:00|1825.91|1825.41|1826.27|1825.77|1826.65|1826.05|1825.79|1825.17|601
1613076600000|2021-02-11 20:50:00|1826.26|1825.76|1826.58|1826.08|1826.77|1826.17|1825.94|1825.39|695
1613076900000|2021-02-11 20:55:00|1826.59|1826.09|1826.64|1826.14|1826.93|1826.34|1826.11|1825.61|747
1613077200000|2021-02-11 21:00:00|1826.61|1826.11|1826.01|1825.51|1826.64|1826.14|1826|1825.47|427
1613077500000|2021-02-11 21:05:00|1826|1825.5|1826.63|1826.13|1826.84|1826.29|1825.93|1825.43|362
1613077800000|2021-02-11 21:10:00|1826.7|1826.2|1826.68|1826.18|1826.93|1826.43|1826.54|1826.04|319
1613078100000|2021-02-11 21:15:00|1826.75|1826.25|1826.28|1825.78|1826.96|1826.36|1826.25|1825.62|275
1613078400000|2021-02-11 21:20:00|1826.29|1825.79|1826.8|1826|1826.83|1826.13|1826.06|1825.55|278
1613078700000|2021-02-11 21:25:00|1826.61|1826.11|1826.84|1826.34|1827.05|1826.55|1826.6|1826.02|336
1613079000000|2021-02-11 21:30:00|1826.82|1826.32|1826.86|1826.36|1827.04|1826.41|1826.41|1825.79|431
1613079300000|2021-02-11 21:35:00|1826.85|1826.35|1826.6|1826.1|1826.98|1826.37|1826.54|1825.96|247
1613079600000|2021-02-11 21:40:00|1826.61|1826.11|1826.59|1825.79|1826.63|1826.11|1826.2|1825.57|231
1613079900000|2021-02-11 21:45:00|1826.58|1825.78|1826.09|1825.59|1826.68|1826.05|1825.85|1825.29|351
1613080200000|2021-02-11 21:50:00|1826.24|1825.44|1825.85|1825.35|1826.31|1825.75|1825.62|1824.99|392
1613080500000|2021-02-11 21:55:00|1825.94|1825.44|1826.04|1825.24|1826.2|1825.57|1825.48|1824.89|325
1613084400000|2021-02-11 23:00:00|1826.34|1825.84|1826.68|1825.88|1827.17|1826.5|1826.3|1825.65|403
1613084700000|2021-02-11 23:05:00|1826.78|1825.98|1827.06|1826.26|1827.21|1826.56|1826.45|1825.71|268
1613085000000|2021-02-11 23:10:00|1827.11|1826.31|1827.1|1826.3|1827.32|1826.62|1826.83|1826.18|229
1613085300000|2021-02-11 23:15:00|1827.12|1826.32|1826.29|1825.79|1827.18|1826.53|1826.28|1825.57|259
1613085600000|2021-02-11 23:20:00|1826.42|1825.62|1826.44|1825.64|1826.7|1826.07|1826.05|1825.44|224
1613085900000|2021-02-11 23:25:00|1826.42|1825.62|1826.27|1825.47|1826.46|1825.69|1825.86|1825.21|266
1613086200000|2021-02-11 23:30:00|1826.12|1825.62|1825.54|1825.04|1826.25|1825.63|1825.52|1824.87|231
1613086500000|2021-02-11 23:35:00|1825.51|1825.01|1825.95|1825.45|1826.17|1825.52|1825.51|1824.88|199
1613086800000|2021-02-11 23:40:00|1825.96|1825.46|1826.39|1825.89|1826.4|1825.9|1825.7|1825.06|188
1613087100000|2021-02-11 23:45:00|1826.37|1825.87|1827.13|1826.63|1827.55|1826.95|1826.34|1825.84|443
1613087400000|2021-02-11 23:50:00|1827.12|1826.62|1827.5|1827|1827.68|1827.08|1826.83|1826.21|313
1613087700000|2021-02-11 23:55:00|1827.48|1826.98|1827.04|1826.54|1827.6|1827.1|1827.02|1826.46|369
1613088000000|2021-02-12 00:00:00|1827.01|1826.51|1827.02|1826.52|1827.39|1826.79|1826.9|1826.26|406
1613088300000|2021-02-12 00:05:00|1827.01|1826.51|1827.38|1826.88|1827.56|1826.97|1826.91|1826.3|406
1613088600000|2021-02-12 00:10:00|1827.37|1826.87|1828.11|1827.61|1828.29|1827.79|1827.28|1826.66|391
1613088900000|2021-02-12 00:15:00|1828.12|1827.62|1826.78|1826.28|1828.32|1827.7|1826.48|1825.98|313
1613089200000|2021-02-12 00:20:00|1826.8|1826.3|1827.05|1826.55|1827.27|1826.72|1826.33|1825.77|379
1613089500000|2021-02-12 00:25:00|1827.01|1826.51|1826.56|1826.06|1827.43|1826.81|1826.33|1825.7|353
1613089800000|2021-02-12 00:30:00|1826.57|1826.07|1825.67|1825.17|1826.58|1826.07|1825.65|1825.02|344
1613090100000|2021-02-12 00:35:00|1825.66|1825.16|1825.11|1824.61|1826.27|1825.57|1825.02|1824.42|484
1613090400000|2021-02-12 00:40:00|1825.12|1824.62|1826.06|1825.56|1826.16|1825.62|1825.12|1824.57|353
1613090700000|2021-02-12 00:45:00|1826.11|1825.31|1825|1824.5|1826.33|1825.78|1824.99|1824.36|434
1613091000000|2021-02-12 00:50:00|1825.02|1824.52|1824.34|1823.54|1825.33|1824.8|1824.09|1823.51|663
1613091300000|2021-02-12 00:55:00|1824.16|1823.66|1824.38|1823.88|1825.09|1824.42|1824.08|1823.58|509
1613091600000|2021-02-12 01:00:00|1824.18|1823.68|1824.17|1823.67|1825.65|1825.15|1823.95|1823.45|602
1613091900000|2021-02-12 01:05:00|1824.34|1823.54|1823.45|1822.95|1824.84|1824.21|1823.44|1822.85|432
1613092200000|2021-02-12 01:10:00|1823.44|1822.94|1822.99|1822.49|1823.75|1823.13|1822.9|1822.33|380
1613092500000|2021-02-12 01:15:00|1822.98|1822.48|1823.2|1822.4|1823.76|1823.2|1822.98|1822.38|406
1613092800000|2021-02-12 01:20:00|1823.16|1822.36|1823.26|1822.76|1823.32|1822.77|1822.51|1821.95|340
1613093100000|2021-02-12 01:25:00|1823.28|1822.78|1823.83|1823.33|1824.19|1823.57|1822.97|1822.47|432
1613093400000|2021-02-12 01:30:00|1823.86|1823.36|1823.97|1823.47|1824.17|1823.55|1823.4|1822.79|327
1613093700000|2021-02-12 01:35:00|1823.96|1823.46|1823.52|1823.02|1824.44|1823.82|1823.31|1822.78|312
1613094000000|2021-02-12 01:40:00|1823.49|1822.99|1823.74|1823.24|1823.84|1823.29|1823.05|1822.46|419
1613094300000|2021-02-12 01:45:00|1823.87|1823.07|1822.73|1822.23|1823.87|1823.22|1822.7|1822.2|339
1613094600000|2021-02-12 01:50:00|1822.76|1822.26|1823.72|1822.92|1823.74|1823.11|1822.09|1821.55|523
1613094900000|2021-02-12 01:55:00|1823.58|1823.08|1823.87|1823.37|1823.98|1823.37|1823.16|1822.51|337
1613095200000|2021-02-12 02:00:00|1823.83|1823.33|1822.75|1822.25|1823.83|1823.33|1822.73|1822.23|381
1613095500000|2021-02-12 02:05:00|1822.76|1822.26|1822.4|1821.9|1822.96|1822.33|1821.77|1821.27|499
1613095800000|2021-02-12 02:10:00|1822.39|1821.89|1823.1|1822.6|1823.2|1822.61|1822.11|1821.46|354
1613096100000|2021-02-12 02:15:00|1823.09|1822.59|1822|1821.5|1823.14|1822.62|1821.99|1821.49|394
1613096400000|2021-02-12 02:20:00|1821.99|1821.49|1822.33|1821.83|1822.8|1822.29|1821.99|1821.49|387
1613096700000|2021-02-12 02:25:00|1822.35|1821.85|1821.83|1821.33|1822.5|1821.92|1821.66|1821.01|471
1613097000000|2021-02-12 02:30:00|1821.84|1821.34|1821.41|1820.61|1822.03|1821.39|1820.96|1820.46|475
1613097300000|2021-02-12 02:35:00|1821.4|1820.6|1820.88|1820.38|1821.68|1821.06|1820.78|1820.18|477
1613097600000|2021-02-12 02:40:00|1820.89|1820.39|1821.24|1820.74|1821.39|1820.79|1820.78|1820.11|378
1613097900000|2021-02-12 02:45:00|1821.27|1820.77|1820.93|1820.43|1821.49|1820.99|1820.87|1820.28|317
1613098200000|2021-02-12 02:50:00|1820.95|1820.45|1820.85|1820.35|1821.25|1820.68|1819.66|1819.16|568
1613098500000|2021-02-12 02:55:00|1820.83|1820.33|1820.2|1819.4|1820.91|1820.41|1820.03|1819.4|464
1613098800000|2021-02-12 03:00:00|1820.06|1819.56|1820.64|1820.14|1820.72|1820.22|1819.94|1819.36|367
1613099100000|2021-02-12 03:05:00|1820.63|1820.13|1821.08|1820.58|1821.22|1820.65|1820.4|1819.76|342
1613099400000|2021-02-12 03:10:00|1821.17|1820.37|1821.41|1820.91|1822.18|1821.56|1821.05|1820.37|557
1613099700000|2021-02-12 03:15:00|1821.42|1820.92|1821.85|1821.35|1822.16|1821.59|1821.3|1820.67|460
1613100000000|2021-02-12 03:20:00|1821.84|1821.34|1821.69|1821.19|1822.43|1821.85|1821.69|1821.11|380
1613100300000|2021-02-12 03:25:00|1821.83|1821.03|1821.51|1821.01|1822.05|1821.49|1821.51|1820.95|323
1613100600000|2021-02-12 03:30:00|1821.52|1821.02|1821.86|1821.36|1822|1821.48|1821.16|1820.54|360
1613100900000|2021-02-12 03:35:00|1821.89|1821.39|1821.79|1821.29|1822.08|1821.51|1821.62|1821|380
1613101200000|2021-02-12 03:40:00|1821.78|1821.28|1821.88|1821.38|1822.07|1821.47|1821.6|1820.96|289
1613101500000|2021-02-12 03:45:00|1821.89|1821.39|1822.13|1821.63|1822.26|1821.71|1821.8|1821.15|294
1613101800000|2021-02-12 03:50:00|1822.12|1821.62|1822.74|1822.24|1822.85|1822.3|1822.05|1821.53|433
1613102100000|2021-02-12 03:55:00|1822.75|1822.25|1822.28|1821.78|1823.14|1822.53|1821.89|1821.32|457
1613102400000|2021-02-12 04:00:00|1822.31|1821.81|1822.79|1822.29|1822.91|1822.31|1822.06|1821.4|402
1613102700000|2021-02-12 04:05:00|1822.84|1822.34|1822.18|1821.68|1822.86|1822.34|1822.14|1821.53|231
1613103000000|2021-02-12 04:10:00|1822.19|1821.69|1822.09|1821.59|1822.46|1821.83|1821.94|1821.28|292
1613103300000|2021-02-12 04:15:00|1822.24|1821.44|1822.36|1821.86|1822.46|1821.96|1821.87|1821.26|241
1613103600000|2021-02-12 04:20:00|1822.31|1821.81|1822.1|1821.6|1822.39|1821.88|1822.07|1821.45|251
1613103900000|2021-02-12 04:25:00|1822.11|1821.61|1822.27|1821.77|1822.36|1821.78|1821.95|1821.36|235
1613104200000|2021-02-12 04:30:00|1822.26|1821.76|1822.76|1822.26|1823.12|1822.53|1822.18|1821.55|320
1613104500000|2021-02-12 04:35:00|1822.75|1822.25|1823.21|1822.71|1823.41|1822.91|1822.48|1821.84|335
1613104800000|2021-02-12 04:40:00|1823.36|1822.56|1823.7|1823.2|1823.99|1823.41|1823.14|1822.52|438
1613105100000|2021-02-12 04:45:00|1823.69|1823.19|1823.33|1822.83|1823.78|1823.21|1823.25|1822.63|268
1613105400000|2021-02-12 04:50:00|1823.32|1822.82|1823.07|1822.57|1823.48|1822.83|1823.02|1822.33|283
1613105700000|2021-02-12 04:55:00|1823.1|1822.6|1822.9|1822.4|1823.15|1822.6|1822.68|1822.05|251
1613106000000|2021-02-12 05:00:00|1822.89|1822.39|1822.66|1822.16|1823.06|1822.46|1822|1821.35|347
1613106300000|2021-02-12 05:05:00|1822.69|1822.19|1822.39|1821.89|1823|1822.5|1822.37|1821.75|299
1613106600000|2021-02-12 05:10:00|1822.34|1821.84|1822.66|1822.16|1822.7|1822.2|1822.2|1821.55|318
1613106900000|2021-02-12 05:15:00|1822.62|1822.12|1822.98|1822.48|1823.22|1822.58|1822.5|1821.99|292
1613107200000|2021-02-12 05:20:00|1822.96|1822.46|1823.35|1822.85|1823.63|1823.07|1822.86|1822.23|521
1613107500000|2021-02-12 05:25:00|1823.36|1822.86|1823.62|1823.12|1823.85|1823.26|1823.21|1822.56|372
1613107800000|2021-02-12 05:30:00|1823.63|1823.13|1823.49|1822.99|1823.78|1823.18|1823.36|1822.75|370
1613108100000|2021-02-12 05:35:00|1823.52|1823.02|1822.96|1822.46|1823.57|1823.03|1822.85|1822.19|389
1613108400000|2021-02-12 05:40:00|1822.98|1822.48|1823.54|1823.04|1823.63|1823.05|1822.8|1822.15|293
1613108700000|2021-02-12 05:45:00|1823.57|1823.07|1824.01|1823.51|1824.42|1823.91|1823.46|1822.96|436
1613109000000|2021-02-12 05:50:00|1824.02|1823.52|1824.53|1824.03|1824.73|1824.17|1824.01|1823.44|552
1613109300000|2021-02-12 05:55:00|1824.66|1823.86|1824.24|1823.74|1824.7|1824.06|1824.1|1823.49|520
1613109600000|2021-02-12 06:00:00|1824.27|1823.77|1823.58|1823.08|1824.44|1823.83|1823.58|1822.99|367
1613109900000|2021-02-12 06:05:00|1823.57|1823.07|1824.18|1823.68|1824.34|1823.79|1823.28|1822.7|293
1613110200000|2021-02-12 06:10:00|1824.15|1823.65|1823.73|1822.93|1824.41|1823.76|1823.36|1822.72|449
1613110500000|2021-02-12 06:15:00|1823.75|1822.95|1823.47|1822.97|1823.77|1823.17|1823|1822.39|384
1613110800000|2021-02-12 06:20:00|1823.44|1822.94|1822.87|1822.37|1823.46|1822.96|1822.69|1822.13|372
1613111100000|2021-02-12 06:25:00|1823.05|1822.25|1822.77|1822.27|1823.23|1822.58|1822.68|1822.18|314
1613111400000|2021-02-12 06:30:00|1822.74|1822.24|1822.09|1821.59|1823.12|1822.48|1821.77|1821.18|448
1613111700000|2021-02-12 06:35:00|1822.07|1821.57|1821.68|1821.18|1822.44|1821.81|1821.51|1820.9|513
1613112000000|2021-02-12 06:40:00|1821.66|1821.16|1821.23|1820.43|1822.03|1821.38|1820.82|1820.2|603
1613112300000|2021-02-12 06:45:00|1821.27|1820.47|1821.21|1820.71|1821.76|1821.13|1820.52|1819.89|627
1613112600000|2021-02-12 06:50:00|1821.24|1820.74|1820.26|1819.76|1821.45|1820.84|1819.82|1819.26|579
1613112900000|2021-02-12 06:55:00|1820.27|1819.77|1819.07|1818.57|1820.99|1820.43|1819.07|1818.57|642
1613113200000|2021-02-12 07:00:00|1819.04|1818.54|1819.24|1818.74|1820.38|1819.76|1818.94|1818.38|828
1613113500000|2021-02-12 07:05:00|1819.41|1818.61|1819.54|1819.04|1819.93|1819.43|1819.23|1818.61|779
1613113800000|2021-02-12 07:10:00|1819.5|1819|1819.5|1819|1819.89|1819.31|1819.03|1818.39|654
1613114100000|2021-02-12 07:15:00|1819.65|1818.85|1819.71|1819.21|1819.82|1819.27|1819.02|1818.41|590
1613114400000|2021-02-12 07:20:00|1819.7|1819.2|1819.74|1819.24|1819.91|1819.37|1818.76|1818.12|654
1613114700000|2021-02-12 07:25:00|1819.73|1819.23|1819.21|1818.71|1820.02|1819.52|1819.07|1818.57|492
1613115000000|2021-02-12 07:30:00|1819.22|1818.72|1820.36|1819.86|1821.07|1820.52|1818.76|1818.16|850
1613115300000|2021-02-12 07:35:00|1820.27|1819.77|1820.85|1820.35|1821.17|1820.67|1819.22|1818.63|749
1613115600000|2021-02-12 07:40:00|1820.84|1820.34|1820.87|1820.37|1821.1|1820.55|1820.39|1819.71|663
1613115900000|2021-02-12 07:45:00|1820.86|1820.36|1819.92|1819.42|1821.15|1820.54|1819.89|1819.27|738
1613116200000|2021-02-12 07:50:00|1819.86|1819.36|1817.23|1816.73|1820.04|1819.39|1816.82|1816.32|1215
1613116500000|2021-02-12 07:55:00|1817.19|1816.69|1817.75|1817.25|1818.28|1817.65|1816.84|1816.34|988
1613116800000|2021-02-12 08:00:00|1817.72|1817.22|1817.29|1816.79|1817.93|1817.43|1816.5|1815.96|1047
1613117100000|2021-02-12 08:05:00|1817.28|1816.78|1817.05|1816.55|1817.46|1816.86|1815.96|1815.38|989
1613117400000|2021-02-12 08:10:00|1817.22|1816.42|1815.32|1814.82|1817.24|1816.6|1815.27|1814.66|1006
1613117700000|2021-02-12 08:15:00|1815.34|1814.84|1815.28|1814.78|1815.8|1815.24|1815.09|1814.57|917
1613118000000|2021-02-12 08:20:00|1815.27|1814.77|1813.5|1813|1815.45|1814.9|1812.92|1812.31|1212
1613118300000|2021-02-12 08:25:00|1813.65|1812.85|1814.36|1813.56|1814.41|1813.86|1813.07|1812.5|883
1613118600000|2021-02-12 08:30:00|1814.38|1813.58|1813.42|1812.92|1814.38|1813.74|1813.39|1812.89|901
1613118900000|2021-02-12 08:35:00|1813.46|1812.96|1813.79|1813.29|1814.28|1813.63|1813.14|1812.64|978
1613119200000|2021-02-12 08:40:00|1813.78|1813.28|1814.71|1814.21|1815.46|1814.96|1813.06|1812.56|1114
1613119500000|2021-02-12 08:45:00|1814.73|1814.23|1813.63|1813.13|1815.01|1814.51|1813.1|1812.6|1080
1613119800000|2021-02-12 08:50:00|1813.6|1813.1|1815.18|1814.68|1815.43|1814.88|1813.39|1812.89|1085
1613120100000|2021-02-12 08:55:00|1815.15|1814.65|1817.34|1816.84|1818.19|1817.69|1814.93|1814.3|1239
1613120400000|2021-02-12 09:00:00|1817.35|1816.85|1816.37|1815.57|1817.74|1817.15|1816.16|1815.54|1022
1613120700000|2021-02-12 09:05:00|1816.23|1815.73|1818.17|1817.67|1818.63|1818.13|1816.12|1815.55|1034
1613121000000|2021-02-12 09:10:00|1818.16|1817.66|1817.15|1816.65|1818.16|1817.66|1816.47|1815.97|983
1613121300000|2021-02-12 09:15:00|1817.14|1816.64|1817.19|1816.69|1817.52|1817.02|1816.62|1816|944
1613121600000|2021-02-12 09:20:00|1817.18|1816.68|1818.77|1818.27|1818.99|1818.49|1817.07|1816.57|917
1613121900000|2021-02-12 09:25:00|1818.73|1818.23|1818.56|1818.06|1819.11|1818.61|1818.13|1817.51|901
1613122200000|2021-02-12 09:30:00|1818.55|1818.05|1818.97|1818.47|1819.11|1818.61|1817.94|1817.44|935
1613122500000|2021-02-12 09:35:00|1818.98|1818.48|1818.86|1818.36|1819.71|1819.15|1818.66|1818.16|863
1613122800000|2021-02-12 09:40:00|1818.85|1818.35|1818.28|1817.78|1818.86|1818.36|1817.77|1817.27|840
1613123100000|2021-02-12 09:45:00|1818.27|1817.77|1817.85|1817.35|1818.44|1817.94|1817.52|1817.02|783
1613123400000|2021-02-12 09:50:00|1817.84|1817.34|1817.52|1817.02|1818.2|1817.64|1817.34|1816.74|724
1613123700000|2021-02-12 09:55:00|1817.53|1817.03|1818.24|1817.74|1818.29|1817.79|1816.8|1816.22|853
1613124000000|2021-02-12 10:00:00|1818.22|1817.72|1817.24|1816.74|1818.22|1817.72|1816.79|1816.17|815
1613124300000|2021-02-12 10:05:00|1817.2|1816.7|1816.3|1815.8|1817.36|1816.77|1816.05|1815.39|763
1613124600000|2021-02-12 10:10:00|1816.27|1815.77|1817.39|1816.59|1817.46|1816.96|1815.8|1815.19|611
1613124900000|2021-02-12 10:15:00|1817.36|1816.86|1817.61|1817.11|1817.76|1817.15|1816.95|1816.45|710
1613125200000|2021-02-12 10:20:00|1817.58|1817.08|1817.89|1817.39|1818.61|1818.11|1817.54|1816.96|730
1613125500000|2021-02-12 10:25:00|1817.91|1817.41|1818.26|1817.76|1818.76|1818.23|1817.75|1817.15|833
1613125800000|2021-02-12 10:30:00|1818.23|1817.73|1818.99|1818.49|1819.58|1818.98|1817.62|1817.12|939
1613126100000|2021-02-12 10:35:00|1818.98|1818.48|1820.6|1820.1|1821.13|1820.63|1818.87|1818.37|981
1613126400000|2021-02-12 10:40:00|1820.62|1820.12|1821.28|1820.78|1821.86|1821.3|1820.45|1819.9|873
1613126700000|2021-02-12 10:45:00|1821.32|1820.82|1820.72|1819.92|1822.27|1821.77|1820.47|1819.92|881
1613127000000|2021-02-12 10:50:00|1820.57|1820.07|1821.12|1820.62|1821.56|1820.95|1820.56|1820.02|669
1613127300000|2021-02-12 10:55:00|1821.11|1820.61|1820.95|1820.45|1821.64|1820.99|1820.82|1820.32|690
1613127600000|2021-02-12 11:00:00|1820.93|1820.43|1820.26|1819.76|1821.21|1820.58|1820.14|1819.6|698
1613127900000|2021-02-12 11:05:00|1820.27|1819.77|1819.76|1819.26|1820.42|1819.82|1819.62|1819.05|811
1613128200000|2021-02-12 11:10:00|1819.75|1819.25|1820.7|1820.2|1820.86|1820.27|1819.31|1818.81|702
1613128500000|2021-02-12 11:15:00|1820.69|1820.19|1820.13|1819.63|1820.85|1820.21|1820.07|1819.57|536
1613128800000|2021-02-12 11:20:00|1820.1|1819.6|1819.17|1818.67|1820.39|1819.78|1819.1|1818.6|722
1613129100000|2021-02-12 11:25:00|1819.15|1818.65|1818.17|1817.67|1819.51|1819.01|1817.83|1817.33|765
1613129400000|2021-02-12 11:30:00|1818.31|1817.81|1819.34|1818.84|1819.47|1818.9|1817.92|1817.25|794
1613129700000|2021-02-12 11:35:00|1819.33|1818.83|1819.2|1818.7|1819.37|1818.87|1818.47|1817.97|754
1613130000000|2021-02-12 11:40:00|1819.18|1818.68|1819.65|1819.15|1819.71|1819.19|1818.94|1818.41|523
1613130300000|2021-02-12 11:45:00|1819.64|1819.14|1819.12|1818.62|1819.99|1819.49|1818.83|1818.33|593
1613130600000|2021-02-12 11:50:00|1819.13|1818.63|1818.8|1818.3|1819.65|1819.01|1818.64|1818.03|675
1613130900000|2021-02-12 11:55:00|1818.81|1818.31|1819.07|1818.57|1819.39|1818.75|1818.6|1817.95|434
1613131200000|2021-02-12 12:00:00|1819.06|1818.56|1818.71|1818.21|1819.8|1819.21|1817.66|1816.98|875
1613131500000|2021-02-12 12:05:00|1818.82|1818.32|1817.21|1816.71|1818.83|1818.33|1816.68|1816.07|842
1613131800000|2021-02-12 12:10:00|1817.2|1816.7|1816.92|1816.42|1817.42|1816.92|1815.76|1815.26|847
1613132100000|2021-02-12 12:15:00|1816.93|1816.43|1816.86|1816.36|1817.65|1817.06|1816.62|1816.02|747
1613132400000|2021-02-12 12:20:00|1816.87|1816.37|1816.37|1815.87|1817.2|1816.66|1816.05|1815.39|729
1613132700000|2021-02-12 12:25:00|1816.36|1815.86|1817.76|1817.26|1817.88|1817.32|1816.18|1815.52|803
1613133000000|2021-02-12 12:30:00|1817.77|1817.27|1817.38|1816.88|1818.05|1817.55|1815.84|1815.25|944
1613133300000|2021-02-12 12:35:00|1817.24|1816.74|1817.42|1816.92|1817.84|1817.25|1816.36|1815.8|904
1613133600000|2021-02-12 12:40:00|1817.41|1816.91|1817.73|1817.23|1817.9|1817.29|1817.06|1816.49|697
1613133900000|2021-02-12 12:45:00|1817.74|1817.24|1817.18|1816.68|1817.93|1817.35|1816.41|1815.91|780
1613134200000|2021-02-12 12:50:00|1817.19|1816.69|1817.32|1816.52|1817.42|1816.9|1816.43|1815.8|730
1613134500000|2021-02-12 12:55:00|1817.17|1816.67|1818.43|1817.93|1818.49|1817.99|1817.17|1816.67|732
1613134800000|2021-02-12 13:00:00|1818.36|1817.86|1817.6|1817.1|1818.87|1818.37|1817.6|1817.1|795
1613135100000|2021-02-12 13:05:00|1817.57|1817.07|1818.48|1817.98|1819.57|1819.07|1817.37|1816.87|992
1613135400000|2021-02-12 13:10:00|1818.47|1817.97|1815.59|1815.09|1818.54|1818.04|1815.3|1814.8|1129
1613135700000|2021-02-12 13:15:00|1815.53|1815.03|1814.45|1813.95|1815.95|1815.32|1814.4|1813.88|1342
1613136000000|2021-02-12 13:20:00|1814.4|1813.9|1813.51|1813.01|1814.77|1814.21|1813.06|1812.55|1451
1613136300000|2021-02-12 13:25:00|1813.56|1813.06|1813.25|1812.75|1815.83|1815.33|1813.25|1812.75|1381
1613136600000|2021-02-12 13:30:00|1813.21|1812.71|1813.21|1812.71|1813.98|1813.39|1810.98|1810.48|1669
1613136900000|2021-02-12 13:35:00|1813.22|1812.72|1812.5|1812|1813.52|1813.02|1810.81|1810.31|1588
1613137200000|2021-02-12 13:40:00|1812.49|1811.99|1814.65|1814.15|1815.04|1814.51|1812.26|1811.66|1309
1613137500000|2021-02-12 13:45:00|1814.61|1814.11|1814.27|1813.77|1815.38|1814.88|1813.88|1813.28|1206
1613137800000|2021-02-12 13:50:00|1814.26|1813.76|1815.48|1814.98|1815.74|1815.15|1814.09|1813.59|1145
1613138100000|2021-02-12 13:55:00|1815.5|1815|1816|1815.5|1816.45|1815.91|1814.95|1814.37|1130
1613138400000|2021-02-12 14:00:00|1816.01|1815.51|1817.51|1817.01|1818.23|1817.66|1815.96|1815.46|1162
1613138700000|2021-02-12 14:05:00|1817.49|1816.99|1818.42|1817.92|1818.9|1818.4|1817.33|1816.83|975
1613139000000|2021-02-12 14:10:00|1818.43|1817.93|1817.97|1817.47|1818.58|1818.08|1816.76|1816.26|1059
1613139300000|2021-02-12 14:15:00|1818.01|1817.51|1816.66|1816.16|1818.61|1818.11|1816.07|1815.57|929
1613139600000|2021-02-12 14:20:00|1816.65|1816.15|1816.64|1816.14|1817.71|1817.21|1815.9|1815.37|727
1613139900000|2021-02-12 14:25:00|1816.68|1816.18|1816.76|1816.26|1818.07|1817.57|1816.52|1816.02|704
1613140200000|2021-02-12 14:30:00|1816.71|1816.21|1814.4|1813.9|1816.71|1816.21|1814.22|1813.72|1020
1613140500000|2021-02-12 14:35:00|1814.36|1813.86|1812.98|1812.48|1814.54|1814.04|1812.59|1812.09|1005
1613140800000|2021-02-12 14:40:00|1813.03|1812.53|1817.65|1817.15|1817.68|1817.18|1812.9|1812.4|1023
1613141100000|2021-02-12 14:45:00|1817.72|1817.22|1820.69|1819.89|1821.23|1820.69|1817.72|1817.22|1118
1613141400000|2021-02-12 14:50:00|1820.74|1819.94|1816.68|1816.18|1820.82|1820.25|1816.6|1816.04|1393
1613141700000|2021-02-12 14:55:00|1816.69|1816.19|1815.25|1814.45|1817.12|1816.54|1814.99|1814.37|1614
1613142000000|2021-02-12 15:00:00|1815.21|1814.41|1816.74|1816.24|1818.72|1818.12|1814.81|1814.13|1611
1613142300000|2021-02-12 15:05:00|1816.78|1816.28|1814.95|1814.45|1817.77|1817.27|1814.95|1814.45|1214
1613142600000|2021-02-12 15:10:00|1814.98|1814.48|1817.36|1816.86|1817.54|1817.04|1814.56|1814.06|1172
1613142900000|2021-02-12 15:15:00|1817.32|1816.82|1817.22|1816.72|1818.26|1817.76|1816.87|1816.32|1204
1613143200000|2021-02-12 15:20:00|1817.24|1816.74|1817.42|1816.92|1818.24|1817.74|1815.54|1815.04|1264
1613143500000|2021-02-12 15:25:00|1817.43|1816.93|1817.65|1817.15|1818.03|1817.53|1816.51|1816.01|1352
1613143800000|2021-02-12 15:30:00|1817.63|1817.13|1816.44|1815.94|1817.63|1817.13|1815.7|1815.03|1286
1613144100000|2021-02-12 15:35:00|1816.45|1815.95|1817.33|1816.83|1817.8|1817.3|1816.33|1815.83|1215
1613144400000|2021-02-12 15:40:00|1817.43|1816.93|1820.19|1819.69|1820.22|1819.72|1817.4|1816.9|1086
1613144700000|2021-02-12 15:45:00|1820.18|1819.68|1824.05|1823.55|1824.54|1824.04|1820.18|1819.61|1386
1613145000000|2021-02-12 15:50:00|1824.01|1823.51|1828.89|1828.39|1829.44|1828.88|1824.01|1823.51|1767
1613145300000|2021-02-12 15:55:00|1828.88|1828.38|1828.63|1828.13|1831.05|1830.55|1827.69|1827.01|1843
1613145600000|2021-02-12 16:00:00|1828.66|1828.16|1826.53|1826.03|1829.64|1829.14|1825.58|1825.05|1657
1613145900000|2021-02-12 16:05:00|1826.54|1826.04|1827|1826.5|1827.73|1827.14|1826.47|1825.86|1320
1613146200000|2021-02-12 16:10:00|1826.99|1826.49|1827.03|1826.53|1829.02|1828.52|1826.64|1826.14|1315
1613146500000|2021-02-12 16:15:00|1827.02|1826.52|1829.06|1828.56|1829.21|1828.71|1827.02|1826.52|1277
1613146800000|2021-02-12 16:20:00|1829.13|1828.63|1827.56|1827.06|1829.78|1829.28|1826.39|1825.81|1253
1613147100000|2021-02-12 16:25:00|1827.58|1827.08|1827.71|1827.21|1828.43|1827.93|1827.02|1826.4|949
1613147400000|2021-02-12 16:30:00|1827.74|1827.24|1827.45|1826.95|1828.11|1827.61|1826.7|1826.06|1095
1613147700000|2021-02-12 16:35:00|1827.44|1826.94|1826.33|1825.83|1828.04|1827.54|1825.13|1824.63|1143
1613148000000|2021-02-12 16:40:00|1826.27|1825.77|1825.43|1824.93|1826.73|1826.23|1824.93|1824.43|849
1613148300000|2021-02-12 16:45:00|1825.42|1824.92|1825.4|1824.9|1826.7|1826.12|1825.18|1824.57|968
1613148600000|2021-02-12 16:50:00|1825.41|1824.91|1825.59|1825.09|1826.38|1825.75|1825.18|1824.6|808
1613148900000|2021-02-12 16:55:00|1825.58|1825.08|1824.64|1824.14|1825.75|1825.25|1824.38|1823.72|952
1613149200000|2021-02-12 17:00:00|1824.65|1824.15|1824.97|1824.47|1825.44|1824.89|1824.27|1823.74|868
1613149500000|2021-02-12 17:05:00|1824.98|1824.48|1824.31|1823.81|1825.57|1824.93|1824.1|1823.6|1056
1613149800000|2021-02-12 17:10:00|1824.32|1823.82|1823.84|1823.34|1824.89|1824.39|1823.73|1823.23|783
1613150100000|2021-02-12 17:15:00|1823.85|1823.35|1824.35|1823.85|1825.37|1824.73|1823.74|1823.18|1000
1613150400000|2021-02-12 17:20:00|1824.32|1823.82|1824.63|1824.13|1825.22|1824.63|1824.08|1823.49|829
1613150700000|2021-02-12 17:25:00|1824.62|1824.12|1824.71|1824.21|1825.59|1824.94|1824.22|1823.62|754
1613151000000|2021-02-12 17:30:00|1824.74|1824.24|1824.44|1823.94|1825.02|1824.41|1824.03|1823.51|682
1613151300000|2021-02-12 17:35:00|1824.42|1823.92|1823.38|1822.88|1824.5|1823.92|1823.27|1822.68|618
1613151600000|2021-02-12 17:40:00|1823.35|1822.85|1823.04|1822.54|1823.73|1823.23|1822.61|1822|719
1613151900000|2021-02-12 17:45:00|1823.03|1822.53|1821.49|1820.99|1823.15|1822.65|1821.45|1820.86|796
1613152200000|2021-02-12 17:50:00|1821.52|1821.02|1819.79|1819.29|1821.78|1821.19|1819.67|1819.1|935
1613152500000|2021-02-12 17:55:00|1819.82|1819.32|1819.95|1819.45|1820.86|1820.28|1819.5|1818.92|1060
1613152800000|2021-02-12 18:00:00|1819.89|1819.39|1820.33|1819.83|1820.51|1820.01|1819.31|1818.81|1017
1613153100000|2021-02-12 18:05:00|1820.31|1819.81|1819.97|1819.47|1820.95|1820.34|1819.76|1819.25|946
1613153400000|2021-02-12 18:10:00|1819.98|1819.48|1820.8|1820.3|1820.88|1820.31|1819.42|1818.92|803
1613153700000|2021-02-12 18:15:00|1820.82|1820.32|1820.94|1820.44|1822.07|1821.45|1820.66|1820.12|1035
1613154000000|2021-02-12 18:20:00|1820.92|1820.42|1821.8|1821.3|1822.05|1821.52|1820.57|1820.07|1034
1613154300000|2021-02-12 18:25:00|1821.79|1821.29|1823.01|1822.51|1824.13|1823.63|1821.76|1821.26|948
1613154600000|2021-02-12 18:30:00|1823.18|1822.68|1823.08|1822.58|1823.62|1823.05|1822.99|1822.36|561
1613154900000|2021-02-12 18:35:00|1823.09|1822.59|1823.49|1822.99|1824.59|1824.09|1822.95|1822.35|689
1613155200000|2021-02-12 18:40:00|1823.48|1822.98|1823.37|1822.87|1824.43|1823.82|1823.16|1822.59|650
1613155500000|2021-02-12 18:45:00|1823.39|1822.89|1823.39|1822.89|1823.55|1823.01|1823.19|1822.59|483
1613155800000|2021-02-12 18:50:00|1823.36|1822.86|1822.59|1822.09|1823.5|1823|1822.58|1822.03|551
1613156100000|2021-02-12 18:55:00|1822.6|1822.1|1822.71|1822.21|1822.91|1822.25|1822.09|1821.59|575
1613156400000|2021-02-12 19:00:00|1822.68|1822.18|1822.62|1822.12|1823.44|1822.94|1822.4|1821.9|788
1613156700000|2021-02-12 19:05:00|1822.63|1822.13|1822.49|1821.99|1822.92|1822.42|1822.08|1821.58|753
1613157000000|2021-02-12 19:10:00|1822.48|1821.98|1821.27|1820.77|1822.48|1821.98|1821.08|1820.58|721
1613157300000|2021-02-12 19:15:00|1821.3|1820.8|1820.95|1820.45|1821.67|1821.13|1820.9|1820.27|546
1613157600000|2021-02-12 19:20:00|1820.96|1820.46|1820.97|1820.47|1821.19|1820.58|1820.47|1819.81|505
1613157900000|2021-02-12 19:25:00|1820.98|1820.48|1819.87|1819.37|1820.98|1820.48|1819.83|1819.22|571
1613158200000|2021-02-12 19:30:00|1820.04|1819.24|1819.68|1819.18|1820.25|1819.6|1819.52|1818.89|617
1613158500000|2021-02-12 19:35:00|1819.67|1819.17|1819.7|1819.2|1820.19|1819.6|1819.52|1818.85|654
1613158800000|2021-02-12 19:40:00|1819.68|1819.18|1818.99|1818.49|1820.18|1819.6|1818.7|1818.09|740
1613159100000|2021-02-12 19:45:00|1819.17|1818.67|1818.99|1818.49|1819.58|1818.98|1818.78|1818.2|658
1613159400000|2021-02-12 19:50:00|1818.98|1818.48|1819.86|1819.06|1819.86|1819.22|1818.78|1818.17|634
1613159700000|2021-02-12 19:55:00|1819.85|1819.05|1819.61|1819.11|1820.1|1819.6|1819.28|1818.78|752
1613160000000|2021-02-12 20:00:00|1819.6|1819.1|1818.91|1818.41|1819.9|1819.25|1818.82|1818.18|666
1613160300000|2021-02-12 20:05:00|1818.87|1818.37|1818.37|1817.87|1819.18|1818.54|1818.26|1817.71|643
1613160600000|2021-02-12 20:10:00|1818.52|1817.72|1817.85|1817.35|1818.59|1817.95|1817.75|1817.14|691
1613160900000|2021-02-12 20:15:00|1817.9|1817.4|1818.34|1817.84|1818.54|1817.93|1817.81|1817.24|439
1613161200000|2021-02-12 20:20:00|1818.33|1817.83|1818.79|1817.99|1819|1818.36|1817.73|1817.17|569
1613161500000|2021-02-12 20:25:00|1818.77|1817.97|1818.76|1818.26|1818.92|1818.28|1818.22|1817.63|457
1613161800000|2021-02-12 20:30:00|1818.75|1818.25|1818.63|1817.83|1818.93|1818.31|1818.29|1817.68|613
1613162100000|2021-02-12 20:35:00|1818.53|1818.03|1819.06|1818.56|1819.34|1818.73|1818.4|1817.79|656
1613162400000|2021-02-12 20:40:00|1819.1|1818.6|1819.76|1819.26|1820.16|1819.61|1819.07|1818.47|724
1613162700000|2021-02-12 20:45:00|1819.75|1819.25|1819.87|1819.37|1820.09|1819.59|1819.46|1818.82|705
1613163000000|2021-02-12 20:50:00|1819.85|1819.35|1820.02|1819.52|1820.14|1819.62|1819.65|1819.09|660
1613163300000|2021-02-12 20:55:00|1820.14|1819.34|1821.76|1821.26|1821.91|1821.28|1819.75|1819.25|1014
1613163600000|2021-02-12 21:00:00|1821.71|1821.21|1821.79|1821.29|1822.2|1821.66|1821.33|1820.73|517
1613163900000|2021-02-12 21:05:00|1821.94|1821.14|1822.23|1821.43|1822.29|1821.62|1821.55|1820.92|310
1613164200000|2021-02-12 21:10:00|1822.21|1821.41|1822.91|1822.11|1822.96|1822.31|1822.11|1821.31|251
1613164500000|2021-02-12 21:15:00|1822.97|1822.17|1822.84|1822.04|1823.32|1822.66|1822.73|1822|278
1613164800000|2021-02-12 21:20:00|1822.82|1822.02|1822.54|1821.74|1822.85|1822.09|1822.42|1821.69|104
1613165100000|2021-02-12 21:25:00|1822.51|1821.71|1822.9|1822.1|1823.02|1822.29|1822.41|1821.61|222
1613165400000|2021-02-12 21:30:00|1822.87|1822.07|1822.85|1822.05|1822.9|1822.38|1822.37|1821.73|264
1613165700000|2021-02-12 21:35:00|1822.81|1822.01|1822.98|1822.18|1823.12|1822.44|1822.66|1821.93|228
1613166000000|2021-02-12 21:40:00|1823.02|1822.22|1823.06|1822.26|1823.1|1822.42|1822.63|1821.98|171
1613166300000|2021-02-12 21:45:00|1823.05|1822.25|1824.15|1823.35|1824.24|1823.56|1822.82|1822.16|286
1613166600000|2021-02-12 21:50:00|1824.16|1823.36|1824.74|1823.94|1824.8|1824|1823.85|1823.09|234
1613166900000|2021-02-12 21:55:00|1824.73|1823.93|1824.69|1823.89|1825.55|1824.75|1824.52|1823.72|368
1613343600000|2021-02-14 23:00:00|1825.36|1824.56|1825.31|1824.51|1826.82|1826.02|1825.19|1824.39|612
1613343900000|2021-02-14 23:05:00|1825.44|1824.64|1826.28|1825.48|1826.3|1825.68|1824.94|1824.28|548
1613344200000|2021-02-14 23:10:00|1826.23|1825.43|1825.97|1825.17|1826.23|1825.62|1825.16|1824.56|442
1613344500000|2021-02-14 23:15:00|1825.95|1825.15|1825.45|1824.65|1826.21|1825.56|1825.15|1824.58|414
1613344800000|2021-02-14 23:20:00|1825.46|1824.66|1825.35|1824.55|1825.86|1825.24|1825.06|1824.42|470
1613345100000|2021-02-14 23:25:00|1825.33|1824.53|1823.19|1822.39|1825.37|1824.71|1823.09|1822.29|463
1613345400000|2021-02-14 23:30:00|1823.16|1822.36|1823.14|1822.34|1824.05|1823.43|1822.5|1821.85|658
1613345700000|2021-02-14 23:35:00|1823|1822.5|1821.45|1820.95|1823.46|1822.8|1821.41|1820.79|541
1613346000000|2021-02-14 23:40:00|1821.44|1820.94|1821.42|1820.92|1822.25|1821.67|1821.12|1820.5|590
1613346300000|2021-02-14 23:45:00|1821.57|1820.77|1820.56|1820.06|1821.63|1821.06|1820.49|1819.84|515
1613346600000|2021-02-14 23:50:00|1820.55|1820.05|1821.86|1821.36|1821.94|1821.44|1820.49|1819.86|441
1613346900000|2021-02-14 23:55:00|1821.87|1821.37|1821.31|1820.81|1822.14|1821.49|1821.29|1820.65|506
1613347200000|2021-02-15 00:00:00|1821.36|1820.86|1821.8|1821.3|1821.86|1821.33|1820.76|1820.1|663
1613347500000|2021-02-15 00:05:00|1821.93|1821.13|1820.91|1820.11|1822.14|1821.56|1820.7|1820.06|495
1613347800000|2021-02-15 00:10:00|1820.77|1820.27|1820.5|1820|1820.87|1820.29|1820.37|1819.73|502
1613348100000|2021-02-15 00:15:00|1820.49|1819.99|1821.62|1821.12|1821.92|1821.36|1820.47|1819.81|481
1613348400000|2021-02-15 00:20:00|1821.69|1821.19|1822.42|1821.62|1822.46|1821.88|1821.37|1820.72|527
1613348700000|2021-02-15 00:25:00|1822.33|1821.83|1822.77|1822.27|1823.58|1822.95|1822.1|1821.5|643
1613349000000|2021-02-15 00:30:00|1822.78|1822.28|1822.28|1821.78|1823.25|1822.63|1821.92|1821.33|486
1613349300000|2021-02-15 00:35:00|1822.27|1821.77|1822.64|1822.14|1822.86|1822.22|1821.94|1821.4|352
1613349600000|2021-02-15 00:40:00|1822.66|1822.16|1822.76|1821.96|1822.83|1822.22|1822.13|1821.5|402
1613349900000|2021-02-15 00:45:00|1822.61|1822.11|1822.48|1821.98|1822.82|1822.18|1822.31|1821.67|353
1613350200000|2021-02-15 00:50:00|1822.49|1821.99|1823.05|1822.55|1823.63|1822.97|1822.44|1821.77|424
1613350500000|2021-02-15 00:55:00|1823.06|1822.56|1823.29|1822.79|1823.82|1823.22|1822.88|1822.38|489
1613350800000|2021-02-15 01:00:00|1823.3|1822.8|1823.33|1822.83|1824.02|1823.5|1823.11|1822.49|561
1613351100000|2021-02-15 01:05:00|1823.34|1822.84|1822.09|1821.59|1823.56|1822.91|1821.98|1821.36|526
1613351400000|2021-02-15 01:10:00|1822.1|1821.6|1822.78|1822.28|1823.06|1822.42|1821.93|1821.33|466
1613351700000|2021-02-15 01:15:00|1822.83|1822.33|1822.18|1821.68|1823.34|1822.69|1822|1821.38|461
1613352000000|2021-02-15 01:20:00|1822.3|1821.5|1823.34|1822.54|1823.74|1823.14|1822.07|1821.36|452
1613352300000|2021-02-15 01:25:00|1823.2|1822.7|1824.17|1823.37|1824.35|1823.67|1823|1822.42|419
1613352600000|2021-02-15 01:30:00|1824.02|1823.52|1824.92|1824.42|1825.09|1824.48|1823.8|1823.14|554
1613352900000|2021-02-15 01:35:00|1824.94|1824.44|1825.03|1824.23|1825.8|1825.21|1824.66|1824.05|577
1613353200000|2021-02-15 01:40:00|1825|1824.2|1824.96|1824.46|1825.12|1824.48|1824.33|1823.68|468
1613353500000|2021-02-15 01:45:00|1824.97|1824.47|1826.01|1825.51|1826.14|1825.55|1824.92|1824.3|487
1613353800000|2021-02-15 01:50:00|1826|1825.5|1827.18|1826.68|1827.32|1826.82|1825.88|1825.33|509
1613354100000|2021-02-15 01:55:00|1827.17|1826.67|1827.33|1826.83|1827.47|1826.86|1826.39|1825.8|597
1613354400000|2021-02-15 02:00:00|1827.32|1826.82|1826.55|1825.75|1827.48|1826.86|1826.36|1825.73|568
1613354700000|2021-02-15 02:05:00|1826.42|1825.92|1826.35|1825.85|1826.77|1826.23|1826.04|1825.34|547
1613355000000|2021-02-15 02:10:00|1826.32|1825.82|1826.15|1825.65|1826.67|1826.08|1826.11|1825.51|406
1613355300000|2021-02-15 02:15:00|1826.14|1825.64|1825.78|1825.28|1826.42|1825.8|1825.59|1825|354
1613355600000|2021-02-15 02:20:00|1825.79|1825.29|1826.07|1825.57|1826.74|1826.14|1825.7|1825.2|459
1613355900000|2021-02-15 02:25:00|1826.08|1825.58|1825.54|1824.74|1826.34|1825.74|1825.37|1824.74|467
1613356200000|2021-02-15 02:30:00|1825.43|1824.93|1825.21|1824.71|1825.7|1825.15|1825.1|1824.45|392
1613356500000|2021-02-15 02:35:00|1825.22|1824.72|1825.16|1824.66|1825.62|1825.03|1825.11|1824.46|410
1613356800000|2021-02-15 02:40:00|1825.28|1824.48|1824.75|1824.25|1825.36|1824.76|1824.6|1823.96|372
1613357100000|2021-02-15 02:45:00|1824.69|1824.19|1825.06|1824.56|1825.46|1824.84|1824.69|1824.08|328
1613357400000|2021-02-15 02:50:00|1825.07|1824.57|1825.3|1824.5|1825.42|1824.86|1825.03|1824.37|288
1613357700000|2021-02-15 02:55:00|1825.25|1824.45|1825.36|1824.86|1825.44|1824.87|1825.02|1824.36|270
1613358000000|2021-02-15 03:00:00|1825.35|1824.85|1824.29|1823.79|1825.55|1825.05|1824.22|1823.56|513
1613358300000|2021-02-15 03:05:00|1824.3|1823.8|1824.35|1823.85|1824.85|1824.23|1824.25|1823.6|365
1613358600000|2021-02-15 03:10:00|1824.34|1823.84|1824.84|1824.04|1824.88|1824.25|1824.34|1823.69|398
1613358900000|2021-02-15 03:15:00|1824.71|1824.21|1825.02|1824.52|1825.08|1824.58|1824.68|1824.04|284
1613359200000|2021-02-15 03:20:00|1825.01|1824.51|1825.42|1824.92|1825.56|1824.96|1824.92|1824.26|314
1613359500000|2021-02-15 03:25:00|1825.41|1824.91|1825.68|1825.18|1825.74|1825.22|1825.24|1824.63|329
1613359800000|2021-02-15 03:30:00|1825.69|1825.19|1825.26|1824.46|1825.74|1825.24|1824.88|1824.24|390
1613360100000|2021-02-15 03:35:00|1825.25|1824.45|1825.29|1824.79|1825.44|1824.85|1825.14|1824.45|249
1613360400000|2021-02-15 03:40:00|1825.25|1824.75|1825.74|1825.24|1825.87|1825.26|1825.22|1824.56|249
1613360700000|2021-02-15 03:45:00|1825.73|1825.23|1826.55|1826.05|1826.74|1826.12|1825.68|1825.05|392
1613361000000|2021-02-15 03:50:00|1826.59|1826.09|1826.3|1825.8|1827.04|1826.43|1826.21|1825.54|380
1613361300000|2021-02-15 03:55:00|1826.42|1825.62|1826.56|1826.06|1826.83|1826.18|1826.1|1825.44|366
1613361600000|2021-02-15 04:00:00|1826.57|1826.07|1826.15|1825.65|1827|1826.37|1826.11|1825.48|495
1613361900000|2021-02-15 04:05:00|1826.29|1825.49|1826.21|1825.71|1826.47|1825.82|1825.96|1825.32|367
1613362200000|2021-02-15 04:10:00|1826.23|1825.73|1825.24|1824.74|1826.36|1825.73|1825.17|1824.58|363
1613362500000|2021-02-15 04:15:00|1825.25|1824.75|1824.35|1823.85|1825.44|1824.84|1824.31|1823.68|372
1613362800000|2021-02-15 04:20:00|1824.36|1823.86|1823.88|1823.38|1824.45|1823.95|1823.66|1823.02|447
1613363100000|2021-02-15 04:25:00|1823.87|1823.37|1823.47|1822.97|1824.09|1823.48|1823.34|1822.63|411
1613363400000|2021-02-15 04:30:00|1823.46|1822.96|1823.36|1822.56|1824.01|1823.44|1823.16|1822.53|345
1613363700000|2021-02-15 04:35:00|1823.2|1822.7|1823.42|1822.92|1823.53|1822.95|1823.15|1822.53|343
1613364000000|2021-02-15 04:40:00|1823.49|1822.99|1823.11|1822.31|1823.58|1823.04|1822.83|1822.22|322
1613364300000|2021-02-15 04:45:00|1823.13|1822.33|1822.37|1821.87|1823.13|1822.55|1821.82|1821.2|497
1613364600000|2021-02-15 04:50:00|1822.36|1821.86|1822.36|1821.86|1822.5|1821.92|1822.15|1821.47|256
1613364900000|2021-02-15 04:55:00|1822.37|1821.87|1822.91|1822.41|1823.08|1822.5|1822.33|1821.7|389
1613365200000|2021-02-15 05:00:00|1822.9|1822.4|1823|1822.5|1823.18|1822.59|1822.37|1821.66|430
1613365500000|2021-02-15 05:05:00|1822.99|1822.49|1822.8|1822.3|1823.39|1822.74|1822.65|1822.04|330
1613365800000|2021-02-15 05:10:00|1822.77|1822.27|1822.25|1821.75|1823.32|1822.66|1822.16|1821.63|351
1613366100000|2021-02-15 05:15:00|1822.27|1821.77|1823.33|1822.83|1823.5|1822.93|1822.25|1821.7|406
1613366400000|2021-02-15 05:20:00|1823.36|1822.86|1823.62|1823.12|1823.91|1823.33|1823.27|1822.72|409
1613366700000|2021-02-15 05:25:00|1823.71|1823.21|1824.35|1823.85|1824.43|1823.89|1823.29|1822.79|428
1613367000000|2021-02-15 05:30:00|1824.33|1823.83|1823.67|1823.17|1824.36|1823.83|1823.49|1822.84|331
1613367300000|2021-02-15 05:35:00|1823.66|1823.16|1823.73|1823.23|1824.28|1823.63|1823.6|1823.02|306
1613367600000|2021-02-15 05:40:00|1823.74|1823.24|1824.38|1823.88|1824.62|1823.98|1823.71|1823.21|391
1613367900000|2021-02-15 05:45:00|1824.58|1823.78|1824.47|1823.97|1824.68|1824.02|1824.2|1823.56|317
1613368200000|2021-02-15 05:50:00|1824.5|1824|1824.7|1824.2|1825.21|1824.63|1824.5|1824|336
1613368500000|2021-02-15 05:55:00|1824.87|1824.07|1825.45|1824.65|1825.58|1825.07|1824.27|1823.77|523
1613368800000|2021-02-15 06:00:00|1825.31|1824.81|1825.19|1824.69|1825.52|1824.88|1824.63|1824|461
1613369100000|2021-02-15 06:05:00|1825.14|1824.64|1825.22|1824.42|1825.52|1824.89|1824.68|1824.07|408
1613369400000|2021-02-15 06:10:00|1825.06|1824.56|1825.03|1824.53|1825.39|1824.84|1824.77|1824.13|364
1613369700000|2021-02-15 06:15:00|1825.04|1824.54|1824.02|1823.52|1825.15|1824.54|1824.02|1823.52|381
1613370000000|2021-02-15 06:20:00|1824.05|1823.55|1823.74|1823.24|1824.49|1823.89|1823.23|1822.73|506
1613370300000|2021-02-15 06:25:00|1823.77|1823.27|1820.81|1820.31|1823.96|1823.3|1819.29|1818.79|927
1613370600000|2021-02-15 06:30:00|1820.79|1820.29|1820.88|1820.38|1821.4|1820.8|1820.24|1819.66|621
1613370900000|2021-02-15 06:35:00|1820.91|1820.41|1820.93|1820.43|1821.6|1820.97|1820.5|1819.88|589
1613371200000|2021-02-15 06:40:00|1820.94|1820.44|1819.68|1819.18|1821.05|1820.51|1819.55|1818.92|652
1613371500000|2021-02-15 06:45:00|1819.82|1819.02|1819.13|1818.63|1819.82|1819.17|1818.29|1817.69|742
1613371800000|2021-02-15 06:50:00|1819.12|1818.62|1818.99|1818.49|1819.57|1818.93|1818.04|1817.48|755
1613372100000|2021-02-15 06:55:00|1818.98|1818.48|1819.22|1818.42|1819.78|1819.18|1818.81|1818.24|711
1613372400000|2021-02-15 07:00:00|1819.24|1818.44|1819.38|1818.88|1820.14|1819.53|1818.71|1818.08|841
1613372700000|2021-02-15 07:05:00|1819.36|1818.86|1818.6|1818.1|1819.38|1818.86|1817.59|1816.95|961
1613373000000|2021-02-15 07:10:00|1818.58|1818.08|1817.94|1817.44|1819.22|1818.58|1817.73|1817.18|822
1613373300000|2021-02-15 07:15:00|1817.95|1817.45|1818.63|1818.13|1818.88|1818.3|1817.92|1817.32|678
1613373600000|2021-02-15 07:20:00|1818.65|1818.15|1818.78|1818.28|1819.28|1818.78|1818.41|1817.81|644
1613373900000|2021-02-15 07:25:00|1818.79|1818.29|1819.46|1818.96|1819.86|1819.22|1818.46|1817.94|842
1613374200000|2021-02-15 07:30:00|1819.63|1818.83|1817.78|1817.28|1819.63|1818.95|1817.76|1817.15|887
1613374500000|2021-02-15 07:35:00|1817.91|1817.41|1817.79|1817.29|1818.06|1817.49|1817.13|1816.63|662
1613374800000|2021-02-15 07:40:00|1817.78|1817.28|1817.96|1817.46|1818.24|1817.62|1817.25|1816.75|621
1613375100000|2021-02-15 07:45:00|1817.97|1817.47|1817.64|1816.84|1818.1|1817.51|1817.15|1816.52|593
1613375400000|2021-02-15 07:50:00|1817.38|1816.88|1817.74|1817.24|1818.04|1817.44|1816.87|1816.3|604
1613375700000|2021-02-15 07:55:00|1817.73|1817.23|1817.45|1816.95|1817.84|1817.27|1817.08|1816.58|579
1613376000000|2021-02-15 08:00:00|1817.43|1816.93|1819.4|1818.6|1819.73|1819.23|1817.07|1816.44|1150
1613376300000|2021-02-15 08:05:00|1819.27|1818.77|1818.98|1818.48|1819.59|1819.01|1818.68|1818.03|791
1613376600000|2021-02-15 08:10:00|1819.07|1818.57|1820.18|1819.68|1820.31|1819.77|1818.86|1818.31|899
1613376900000|2021-02-15 08:15:00|1820.17|1819.67|1819.75|1819.25|1820.69|1820.1|1819.28|1818.71|923
1613377200000|2021-02-15 08:20:00|1819.77|1819.27|1819.45|1818.95|1820.28|1819.76|1819.43|1818.92|751
1613377500000|2021-02-15 08:25:00|1819.42|1818.92|1819.51|1819.01|1820.36|1819.69|1819.13|1818.5|1031
1613377800000|2021-02-15 08:30:00|1819.47|1818.97|1819.24|1818.74|1820.51|1819.96|1819.19|1818.55|1070
1613378100000|2021-02-15 08:35:00|1819.23|1818.73|1818.78|1818.28|1819.55|1818.95|1818.63|1818.03|1052
1613378400000|2021-02-15 08:40:00|1818.77|1818.27|1819.01|1818.51|1819.13|1818.54|1817.94|1817.27|943
1613378700000|2021-02-15 08:45:00|1819.02|1818.52|1818.76|1818.26|1819.34|1818.74|1818.21|1817.56|912
1613379000000|2021-02-15 08:50:00|1818.78|1818.28|1819.15|1818.65|1819.67|1819.06|1818.57|1817.92|842
1613379300000|2021-02-15 08:55:00|1819.29|1818.49|1818.62|1818.12|1819.29|1818.66|1818.59|1818.09|619
1613379600000|2021-02-15 09:00:00|1818.64|1818.14|1818.16|1817.66|1818.7|1818.2|1817.87|1817.37|804
1613379900000|2021-02-15 09:05:00|1818.14|1817.64|1818.84|1818.34|1818.89|1818.39|1817.98|1817.48|724
1613380200000|2021-02-15 09:10:00|1818.86|1818.36|1818.97|1818.47|1819.26|1818.76|1818.8|1818.3|686
1613380500000|2021-02-15 09:15:00|1818.98|1818.48|1818.91|1818.41|1819.26|1818.76|1818.76|1818.26|661
1613380800000|2021-02-15 09:20:00|1818.9|1818.4|1819.17|1818.67|1819.68|1819.18|1818.8|1818.26|617
1613381100000|2021-02-15 09:25:00|1819.16|1818.66|1819.31|1818.81|1819.47|1818.84|1819.16|1818.54|367
1613381400000|2021-02-15 09:30:00|1819.32|1818.82|1818.8|1818.3|1819.82|1819.19|1818.59|1818.01|633
1613381700000|2021-02-15 09:35:00|1818.79|1818.29|1819.35|1818.85|1819.74|1819.24|1818.49|1817.9|734
1613382000000|2021-02-15 09:40:00|1819.31|1818.81|1818.95|1818.45|1819.54|1818.9|1818.9|1818.3|546
1613382300000|2021-02-15 09:45:00|1818.99|1818.49|1818.66|1818.16|1819.37|1818.77|1818.57|1817.91|507
1613382600000|2021-02-15 09:50:00|1818.68|1818.18|1818.74|1817.94|1819.23|1818.71|1818.19|1817.69|727
1613382900000|2021-02-15 09:55:00|1818.73|1817.93|1818.49|1817.99|1819.05|1818.55|1818.28|1817.78|688
1613383200000|2021-02-15 10:00:00|1818.51|1818.01|1818.14|1817.64|1818.58|1818.01|1817.75|1817.15|756
1613383500000|2021-02-15 10:05:00|1818.15|1817.65|1817.29|1816.79|1818.25|1817.75|1817.03|1816.42|834
1613383800000|2021-02-15 10:10:00|1817.3|1816.8|1816.98|1816.48|1817.63|1817.1|1816.34|1815.84|667
1613384100000|2021-02-15 10:15:00|1816.97|1816.47|1818.02|1817.52|1818.37|1817.72|1816.66|1816.16|828
1613384400000|2021-02-15 10:20:00|1817.98|1817.48|1820.18|1819.68|1820.42|1819.92|1817.98|1817.48|934
1613384700000|2021-02-15 10:25:00|1820.21|1819.71|1819.45|1818.95|1820.31|1819.81|1819.36|1818.86|660
1613385000000|2021-02-15 10:30:00|1819.46|1818.96|1818.63|1818.13|1819.47|1818.97|1818.07|1817.5|861
1613385300000|2021-02-15 10:35:00|1818.64|1818.14|1818.9|1818.4|1818.92|1818.42|1818.38|1817.88|553
1613385600000|2021-02-15 10:40:00|1818.91|1818.41|1819.58|1819.08|1819.8|1819.3|1818.9|1818.4|626
1613385900000|2021-02-15 10:45:00|1819.57|1819.07|1819.4|1818.9|1819.94|1819.3|1819.38|1818.88|590
1613386200000|2021-02-15 10:50:00|1819.41|1818.91|1819.78|1819.28|1819.94|1819.28|1819.02|1818.44|636
1613386500000|2021-02-15 10:55:00|1819.77|1819.27|1818.81|1818.31|1819.77|1819.27|1818.54|1817.9|640
1613386800000|2021-02-15 11:00:00|1818.82|1818.32|1818.72|1818.22|1819.5|1818.91|1818.7|1818.1|543
1613387100000|2021-02-15 11:05:00|1818.71|1818.21|1818.9|1818.4|1819.05|1818.44|1818.5|1817.86|559
1613387400000|2021-02-15 11:10:00|1818.92|1818.42|1818.95|1818.45|1819.14|1818.52|1818.34|1817.84|400
1613387700000|2021-02-15 11:15:00|1818.94|1818.44|1819.71|1819.21|1819.88|1819.26|1818.93|1818.43|582
1613388000000|2021-02-15 11:20:00|1819.73|1819.23|1820.7|1820.2|1820.85|1820.24|1819.72|1819.14|544
1613388300000|2021-02-15 11:25:00|1820.71|1820.21|1820.59|1820.09|1820.89|1820.39|1820.33|1819.83|561
1613388600000|2021-02-15 11:30:00|1820.58|1820.08|1820.6|1820.1|1821.11|1820.61|1820.42|1819.92|529
1613388900000|2021-02-15 11:35:00|1820.59|1820.09|1821.69|1821.19|1821.72|1821.22|1820.56|1820.06|606
1613389200000|2021-02-15 11:40:00|1821.74|1821.24|1821.27|1820.77|1821.79|1821.25|1821.25|1820.75|706
1613389500000|2021-02-15 11:45:00|1821.28|1820.78|1820.74|1820.24|1821.85|1821.35|1820.64|1820.14|647
1613389800000|2021-02-15 11:50:00|1820.71|1820.21|1820.96|1820.46|1821.32|1820.69|1820.33|1819.76|596
1613390100000|2021-02-15 11:55:00|1820.97|1820.47|1820.85|1820.35|1821.62|1820.94|1820.76|1820.19|601
1613390400000|2021-02-15 12:00:00|1820.81|1820.31|1820.07|1819.57|1820.81|1820.31|1819.94|1819.44|767
1613390700000|2021-02-15 12:05:00|1820.05|1819.55|1820.97|1820.47|1821.08|1820.58|1819.65|1819.15|815
1613391000000|2021-02-15 12:10:00|1820.98|1820.48|1821.27|1820.77|1821.51|1821.01|1820.73|1820.16|812
1613391300000|2021-02-15 12:15:00|1821.26|1820.76|1822.84|1822.34|1823.09|1822.46|1821.23|1820.73|1024
1613391600000|2021-02-15 12:20:00|1822.85|1822.35|1823.99|1823.49|1824.51|1823.94|1822.79|1822.21|1061
1613391900000|2021-02-15 12:25:00|1823.98|1823.48|1824.41|1823.91|1824.58|1824.08|1823.38|1822.88|838
1613392200000|2021-02-15 12:30:00|1824.42|1823.92|1823.79|1823.29|1824.48|1823.98|1823.38|1822.88|828
1613392500000|2021-02-15 12:35:00|1823.81|1823.31|1823.46|1822.96|1824.26|1823.64|1823.39|1822.89|724
1613392800000|2021-02-15 12:40:00|1823.44|1822.94|1823.06|1822.56|1823.92|1823.33|1823|1822.45|707
1613393100000|2021-02-15 12:45:00|1823.07|1822.57|1823.33|1822.83|1823.98|1823.37|1822.92|1822.37|686
1613393400000|2021-02-15 12:50:00|1823.34|1822.84|1823.35|1822.85|1823.78|1823.28|1823.07|1822.52|623
1613393700000|2021-02-15 12:55:00|1823.36|1822.86|1821.7|1821.2|1823.65|1822.99|1821.36|1820.86|784
1613394000000|2021-02-15 13:00:00|1821.68|1821.18|1822.02|1821.52|1822.41|1821.78|1821.41|1820.91|882
1613394300000|2021-02-15 13:05:00|1821.99|1821.49|1821.66|1821.16|1822.76|1822.11|1821.59|1821|741
1613394600000|2021-02-15 13:10:00|1821.69|1821.19|1821.52|1821.02|1822.08|1821.49|1821.11|1820.54|661
1613394900000|2021-02-15 13:15:00|1821.5|1821|1821.25|1820.75|1821.81|1821.19|1820.82|1820.28|848
1613395200000|2021-02-15 13:20:00|1821.28|1820.78|1822.21|1821.71|1822.29|1821.72|1821.11|1820.6|728
1613395500000|2021-02-15 13:25:00|1822.19|1821.69|1821.47|1820.97|1822.41|1821.86|1821|1820.45|768
1613395800000|2021-02-15 13:30:00|1821.48|1820.98|1820.96|1820.46|1821.75|1821.11|1820.5|1819.99|812
1613396100000|2021-02-15 13:35:00|1820.94|1820.44|1820.78|1820.28|1821.87|1821.21|1820.56|1819.92|778
1613396400000|2021-02-15 13:40:00|1820.79|1820.29|1821.01|1820.21|1821.27|1820.63|1820.61|1820.04|592
1613396700000|2021-02-15 13:45:00|1820.87|1820.37|1820.62|1819.82|1821.11|1820.44|1820.35|1819.78|729
1613397000000|2021-02-15 13:50:00|1820.64|1819.84|1818.45|1817.95|1820.73|1820.11|1818.42|1817.92|1017
1613397300000|2021-02-15 13:55:00|1818.46|1817.96|1818.14|1817.64|1818.76|1818.26|1817.42|1816.88|1131
1613397600000|2021-02-15 14:00:00|1818.15|1817.65|1817.01|1816.51|1818.26|1817.69|1816.95|1816.36|1036
1613397900000|2021-02-15 14:05:00|1817|1816.5|1817.25|1816.75|1817.6|1817.04|1816.41|1815.91|941
1613398200000|2021-02-15 14:10:00|1817.26|1816.76|1817.85|1817.35|1818.63|1818.02|1817.26|1816.67|942
1613398500000|2021-02-15 14:15:00|1817.88|1817.38|1818.42|1817.92|1818.65|1817.99|1817.32|1816.77|712
1613398800000|2021-02-15 14:20:00|1818.43|1817.93|1819.3|1818.8|1819.3|1818.8|1818.16|1817.61|861
1613399100000|2021-02-15 14:25:00|1819.33|1818.83|1819.41|1818.91|1819.78|1819.18|1819.21|1818.65|782
1613399400000|2021-02-15 14:30:00|1819.4|1818.9|1820.34|1819.54|1820.43|1819.86|1819.31|1818.74|872
1613399700000|2021-02-15 14:35:00|1820.2|1819.7|1820.36|1819.86|1820.6|1819.96|1819.95|1819.38|726
1613400000000|2021-02-15 14:40:00|1820.37|1819.87|1820.45|1819.95|1821.19|1820.55|1820.25|1819.66|813
1613400300000|2021-02-15 14:45:00|1820.44|1819.94|1820.03|1819.53|1820.6|1820.01|1819.64|1819.14|816
1613400600000|2021-02-15 14:50:00|1820.04|1819.54|1819.88|1819.38|1820.6|1819.96|1819.61|1819.04|827
1613400900000|2021-02-15 14:55:00|1819.85|1819.35|1818.86|1818.36|1820.02|1819.39|1818.59|1818.09|957
1613401200000|2021-02-15 15:00:00|1818.85|1818.35|1818.37|1817.87|1819.02|1818.42|1817.86|1817.36|939
1613401500000|2021-02-15 15:05:00|1818.38|1817.88|1818.78|1818.28|1819.01|1818.36|1818.09|1817.51|675
1613401800000|2021-02-15 15:10:00|1818.77|1818.27|1817.67|1817.17|1818.86|1818.35|1817.6|1817.04|835
1613402100000|2021-02-15 15:15:00|1817.72|1817.22|1817.98|1817.48|1818.43|1817.83|1817.58|1816.99|625
1613402400000|2021-02-15 15:20:00|1817.99|1817.49|1816.9|1816.4|1818.45|1817.94|1816.85|1816.21|774
1613402700000|2021-02-15 15:25:00|1816.94|1816.44|1817.08|1816.58|1817.95|1817.45|1816.73|1816.23|842
1613403000000|2021-02-15 15:30:00|1817.04|1816.54|1817.31|1816.81|1817.9|1817.34|1816.85|1816.35|780
1613403300000|2021-02-15 15:35:00|1817.3|1816.8|1817.78|1817.28|1817.88|1817.32|1817.1|1816.49|649
1613403600000|2021-02-15 15:40:00|1817.76|1817.26|1818.38|1817.88|1818.4|1817.9|1817.67|1817.02|587
1613403900000|2021-02-15 15:45:00|1818.33|1817.83|1817.83|1817.33|1818.42|1817.85|1817.72|1817.06|578
1613404200000|2021-02-15 15:50:00|1817.82|1817.32|1818.03|1817.53|1818.31|1817.71|1817.74|1817.16|576
1613404500000|2021-02-15 15:55:00|1818.02|1817.52|1818.38|1817.88|1818.72|1818.08|1817.91|1817.37|848
1613404800000|2021-02-15 16:00:00|1818.4|1817.9|1819.67|1819.17|1820.39|1819.76|1817.98|1817.42|1018
1613405100000|2021-02-15 16:05:00|1819.7|1819.2|1818.93|1818.43|1819.93|1819.31|1818.86|1818.29|687
1613405400000|2021-02-15 16:10:00|1818.95|1818.45|1819.45|1818.95|1819.65|1819.07|1818.91|1818.32|629
1613405700000|2021-02-15 16:15:00|1819.47|1818.97|1820.08|1819.58|1820.15|1819.59|1819.29|1818.78|610
1613406000000|2021-02-15 16:20:00|1820.07|1819.57|1819.71|1819.21|1820.21|1819.6|1819.66|1819.08|573
1613406300000|2021-02-15 16:25:00|1819.72|1819.22|1819.77|1819.27|1819.99|1819.48|1819.48|1818.94|546
1613406600000|2021-02-15 16:30:00|1819.76|1819.26|1819.73|1819.23|1819.91|1819.33|1818.83|1818.25|790
1613406900000|2021-02-15 16:35:00|1819.74|1819.24|1820.77|1820.27|1820.91|1820.27|1819.69|1819.06|645
1613407200000|2021-02-15 16:40:00|1820.78|1820.28|1820.85|1820.35|1821.25|1820.66|1820.51|1819.9|574
1613407500000|2021-02-15 16:45:00|1820.86|1820.36|1820.98|1820.48|1821.24|1820.73|1820.64|1820.01|583
1613407800000|2021-02-15 16:50:00|1820.99|1820.49|1820.82|1820.02|1821.34|1820.72|1820.57|1819.96|581
1613408100000|2021-02-15 16:55:00|1820.7|1820.2|1820.48|1819.98|1821.04|1820.39|1820.41|1819.76|415
1613408400000|2021-02-15 17:00:00|1820.42|1819.92|1820.33|1819.83|1820.85|1820.21|1820.29|1819.72|375
1613408700000|2021-02-15 17:05:00|1820.31|1819.81|1820.35|1819.85|1820.63|1820.01|1820.17|1819.58|496
1613409000000|2021-02-15 17:10:00|1820.33|1819.83|1820.4|1819.9|1820.6|1820.08|1820.12|1819.62|373
1613409300000|2021-02-15 17:15:00|1820.44|1819.94|1820.01|1819.51|1820.57|1820.01|1820|1819.32|335
1613409600000|2021-02-15 17:20:00|1820.02|1819.52|1819.31|1818.51|1820.03|1819.53|1818.99|1818.35|517
1613409900000|2021-02-15 17:25:00|1819.29|1818.49|1819.37|1818.87|1819.8|1819.21|1818.67|1818.05|548
1613410200000|2021-02-15 17:30:00|1819.35|1818.85|1818.06|1817.56|1819.36|1818.86|1817.38|1816.73|670
1613410500000|2021-02-15 17:35:00|1818.09|1817.59|1818.86|1818.36|1819.05|1818.39|1817.79|1817.1|579
1613410800000|2021-02-15 17:40:00|1818.97|1818.17|1818.15|1817.65|1818.99|1818.27|1818.06|1817.36|468
1613411100000|2021-02-15 17:45:00|1818.26|1817.46|1818.7|1817.9|1818.74|1818.08|1818.08|1817.44|456
1613411400000|2021-02-15 17:50:00|1818.72|1817.92|1819.1|1818.3|1819.16|1818.5|1818.09|1817.29|402
1613411700000|2021-02-15 17:55:00|1819.06|1818.26|1819.19|1818.39|1819.51|1818.88|1818.65|1817.99|525
1613430000000|2021-02-15 23:00:00|1819.75|1818.95|1820.11|1819.31|1820.16|1819.37|1818.74|1817.94|613
1613430300000|2021-02-15 23:05:00|1820.01|1819.21|1819.9|1819.1|1820.13|1819.51|1819.52|1819.02|345
1613430600000|2021-02-15 23:10:00|1819.96|1819.16|1819.16|1818.66|1819.99|1819.34|1818.95|1818.37|319
1613430900000|2021-02-15 23:15:00|1819.18|1818.68|1818.32|1817.52|1819.39|1818.72|1817.88|1817.26|472
1613431200000|2021-02-15 23:20:00|1818.31|1817.51|1818.49|1817.69|1818.93|1818.34|1818.06|1817.38|305
1613431500000|2021-02-15 23:25:00|1818.46|1817.66|1819.33|1818.53|1819.53|1818.88|1818.32|1817.66|383
1613431800000|2021-02-15 23:30:00|1819.34|1818.54|1819.18|1818.68|1819.54|1818.89|1818.55|1817.89|582
1613432100000|2021-02-15 23:35:00|1819.19|1818.69|1818.96|1818.46|1819.56|1818.98|1818.67|1818.05|358
1613432400000|2021-02-15 23:40:00|1818.99|1818.49|1818.97|1818.47|1819.41|1818.76|1818.68|1818.06|396
1613432700000|2021-02-15 23:45:00|1819.11|1818.31|1819.52|1819.02|1819.86|1819.34|1818.86|1818.3|428
1613433000000|2021-02-15 23:50:00|1819.5|1819|1819.45|1818.95|1819.66|1819.04|1819.05|1818.55|378
1613433300000|2021-02-15 23:55:00|1819.46|1818.96|1819.01|1818.51|1819.7|1819.12|1818.84|1818.2|394
1613433600000|2021-02-16 00:00:00|1819.1|1818.6|1819.47|1818.97|1819.62|1818.98|1818.45|1817.82|619
1613433900000|2021-02-16 00:05:00|1819.62|1818.82|1819.39|1818.89|1819.74|1819.1|1819.15|1818.59|420
1613434200000|2021-02-16 00:10:00|1819.41|1818.91|1819.55|1819.05|1819.75|1819.12|1819.11|1818.51|418
1613434500000|2021-02-16 00:15:00|1819.54|1819.04|1820.69|1820.19|1820.99|1820.49|1819.54|1819.04|555
1613434800000|2021-02-16 00:20:00|1820.7|1820.2|1821.1|1820.6|1821.37|1820.79|1820.44|1819.81|568
1613435100000|2021-02-16 00:25:00|1821.11|1820.61|1821.33|1820.83|1821.76|1821.12|1820.9|1820.26|523
1613435400000|2021-02-16 00:30:00|1821.3|1820.8|1821.66|1821.16|1821.66|1821.16|1820.69|1820.04|635
1613435700000|2021-02-16 00:35:00|1821.63|1821.13|1822.12|1821.62|1822.26|1821.64|1821.35|1820.79|563
1613436000000|2021-02-16 00:40:00|1822.1|1821.6|1822.23|1821.73|1822.66|1822.03|1821.97|1821.33|606
1613436300000|2021-02-16 00:45:00|1822.24|1821.74|1822.11|1821.61|1822.47|1821.83|1822.04|1821.43|396
1613436600000|2021-02-16 00:50:00|1822.09|1821.59|1821.88|1821.38|1822.47|1821.88|1821.69|1821.08|461
1613436900000|2021-02-16 00:55:00|1821.89|1821.39|1822.07|1821.57|1822.34|1821.7|1821.51|1820.9|490
1613437200000|2021-02-16 01:00:00|1822.24|1821.44|1821.75|1821.25|1822.48|1821.95|1820.99|1820.37|652
1613437500000|2021-02-16 01:05:00|1821.76|1821.26|1821.06|1820.56|1821.86|1821.36|1820.91|1820.31|479
1613437800000|2021-02-16 01:10:00|1821.05|1820.55|1821.44|1820.94|1821.68|1821.03|1820.96|1820.39|424
1613438100000|2021-02-16 01:15:00|1821.35|1820.85|1821.87|1821.07|1821.92|1821.33|1821.12|1820.51|467
1613438400000|2021-02-16 01:20:00|1821.9|1821.1|1823.04|1822.54|1823.28|1822.7|1821.62|1821.04|644
1613438700000|2021-02-16 01:25:00|1822.99|1822.49|1823.98|1823.48|1824.03|1823.53|1822.96|1822.43|650
1613439000000|2021-02-16 01:30:00|1823.99|1823.49|1824.26|1823.76|1824.46|1823.85|1823.54|1822.9|582
1613439300000|2021-02-16 01:35:00|1824.25|1823.75|1823.56|1823.06|1824.36|1823.77|1823.17|1822.63|649
1613439600000|2021-02-16 01:40:00|1823.58|1823.08|1824.87|1824.37|1824.87|1824.37|1823.49|1822.95|661
1613439900000|2021-02-16 01:45:00|1824.88|1824.38|1824.92|1824.42|1825.87|1825.32|1824.86|1824.23|884
1613440200000|2021-02-16 01:50:00|1824.91|1824.41|1824.48|1823.98|1825.54|1825.04|1824.06|1823.44|777
1613440500000|2021-02-16 01:55:00|1824.61|1823.81|1825.12|1824.62|1825.26|1824.65|1824.07|1823.43|623
1613440800000|2021-02-16 02:00:00|1825.14|1824.64|1825.16|1824.66|1825.87|1825.24|1824.84|1824.21|711
1613441100000|2021-02-16 02:05:00|1825.18|1824.68|1825.22|1824.72|1825.35|1824.8|1824.45|1823.95|544
1613441400000|2021-02-16 02:10:00|1825.21|1824.71|1826.34|1825.84|1826.52|1825.99|1824.93|1824.3|749
1613441700000|2021-02-16 02:15:00|1826.33|1825.83|1825.68|1825.18|1826.48|1825.91|1825.5|1824.87|499
1613442000000|2021-02-16 02:20:00|1825.67|1825.17|1824.58|1824.08|1826.08|1825.45|1824.47|1823.8|586
1613442300000|2021-02-16 02:25:00|1824.6|1824.1|1825.33|1824.83|1825.46|1824.9|1824.53|1823.88|521
1613442600000|2021-02-16 02:30:00|1825.34|1824.84|1824.74|1824.24|1825.55|1824.98|1824.52|1823.91|478
1613442900000|2021-02-16 02:35:00|1824.75|1824.25|1824.93|1824.43|1825.13|1824.6|1824.62|1823.99|304
1613443200000|2021-02-16 02:40:00|1824.91|1824.41|1825.03|1824.53|1825.25|1824.68|1824.89|1824.31|400
1613443500000|2021-02-16 02:45:00|1825.04|1824.54|1824.38|1823.88|1825.04|1824.54|1824.29|1823.74|404
1613443800000|2021-02-16 02:50:00|1824.4|1823.9|1824.13|1823.63|1824.5|1823.91|1823.76|1823.2|536
1613444100000|2021-02-16 02:55:00|1824.1|1823.6|1824.32|1823.52|1824.34|1823.76|1823.59|1822.96|450
1613444400000|2021-02-16 03:00:00|1824.14|1823.64|1825.01|1824.51|1825.25|1824.66|1824.12|1823.52|459
1613444700000|2021-02-16 03:05:00|1825.02|1824.52|1824.5|1824|1825.11|1824.52|1824.38|1823.77|467
1613445000000|2021-02-16 03:10:00|1824.47|1823.97|1824.45|1823.95|1825.08|1824.46|1824.38|1823.74|487
1613445300000|2021-02-16 03:15:00|1824.53|1824.03|1824.5|1824|1824.84|1824.19|1824.09|1823.41|563
1613445600000|2021-02-16 03:20:00|1824.49|1823.99|1824.22|1823.72|1824.68|1824.02|1824.02|1823.42|358
1613445900000|2021-02-16 03:25:00|1824.34|1823.54|1824.61|1824.11|1824.92|1824.27|1824.05|1823.43|446
1613446200000|2021-02-16 03:30:00|1824.58|1824.08|1824.7|1824.2|1825.06|1824.43|1824.49|1823.98|569
1613446500000|2021-02-16 03:35:00|1824.69|1824.19|1824.93|1824.43|1825.02|1824.46|1824.16|1823.59|432
1613446800000|2021-02-16 03:40:00|1824.92|1824.42|1825.49|1824.99|1825.56|1824.99|1824.83|1824.22|468
1613447100000|2021-02-16 03:45:00|1825.51|1825.01|1825.64|1825.14|1826.16|1825.5|1825.21|1824.6|635
1613447400000|2021-02-16 03:50:00|1825.63|1825.13|1826.23|1825.73|1826.35|1825.85|1825.39|1824.79|426
1613447700000|2021-02-16 03:55:00|1826.17|1825.67|1826.59|1826.09|1826.93|1826.31|1826.15|1825.52|578
1613448000000|2021-02-16 04:00:00|1826.63|1826.13|1826.55|1826.05|1826.76|1826.26|1826.01|1825.42|511
1613448300000|2021-02-16 04:05:00|1826.54|1826.04|1826.35|1825.85|1826.74|1826.1|1826.2|1825.58|453
1613448600000|2021-02-16 04:10:00|1826.3|1825.8|1826.44|1825.94|1826.59|1825.95|1825.85|1825.24|581
1613448900000|2021-02-16 04:15:00|1826.43|1825.93|1825.7|1825.2|1826.62|1825.95|1825.58|1824.96|465
1613449200000|2021-02-16 04:20:00|1825.88|1825.08|1826.5|1826|1826.66|1826|1825.72|1825.08|328
1613449500000|2021-02-16 04:25:00|1826.49|1825.99|1826.15|1825.65|1826.6|1825.99|1825.57|1825.04|418
1613449800000|2021-02-16 04:30:00|1826.16|1825.66|1825.94|1825.44|1826.45|1825.79|1825.8|1825.19|358
1613450100000|2021-02-16 04:35:00|1825.93|1825.43|1825.01|1824.51|1826|1825.46|1824.93|1824.3|438
1613450400000|2021-02-16 04:40:00|1825|1824.5|1824.99|1824.49|1825.4|1824.79|1824.88|1824.38|306
1613450700000|2021-02-16 04:45:00|1825.03|1824.53|1825.3|1824.8|1825.42|1824.82|1825.03|1824.38|265
1613451000000|2021-02-16 04:50:00|1825.29|1824.79|1825.17|1824.67|1825.38|1824.81|1824.33|1823.77|359
1613451300000|2021-02-16 04:55:00|1825.18|1824.68|1824.92|1824.42|1825.51|1824.92|1824.91|1824.3|284
1613451600000|2021-02-16 05:00:00|1824.91|1824.41|1825.65|1824.85|1825.65|1824.99|1824.84|1824.29|282
1613451900000|2021-02-16 05:05:00|1825.45|1824.95|1824.53|1824.03|1825.98|1825.45|1824.26|1823.63|542
1613452200000|2021-02-16 05:10:00|1824.54|1824.04|1824.25|1823.75|1824.8|1824.16|1824.11|1823.57|391
1613452500000|2021-02-16 05:15:00|1824.26|1823.76|1823.47|1822.67|1824.45|1823.84|1823.09|1822.59|686
1613452800000|2021-02-16 05:20:00|1823.45|1822.65|1822.5|1822|1823.73|1823.14|1822.49|1821.86|657
1613453100000|2021-02-16 05:25:00|1822.65|1821.85|1822.75|1822.25|1823.2|1822.61|1822.18|1821.65|632
1613453400000|2021-02-16 05:30:00|1822.76|1822.26|1822.17|1821.37|1822.76|1822.26|1821.62|1821.07|682
1613453700000|2021-02-16 05:35:00|1822.04|1821.54|1822.22|1821.72|1822.5|1821.84|1820.87|1820.37|868
1613454000000|2021-02-16 05:40:00|1822.28|1821.78|1822.35|1821.55|1822.85|1822.29|1821.49|1820.9|992
1613454300000|2021-02-16 05:45:00|1822.34|1821.54|1822.09|1821.59|1822.67|1822.03|1821.43|1820.91|843
1613454600000|2021-02-16 05:50:00|1822.06|1821.56|1821.91|1821.41|1822.35|1821.75|1821.66|1821.03|671
1613454900000|2021-02-16 05:55:00|1821.92|1821.42|1821.48|1820.98|1822.05|1821.43|1820.95|1820.33|703
1613455200000|2021-02-16 06:00:00|1821.49|1820.99|1820.76|1820.26|1821.63|1821.08|1820.39|1819.89|806
1613455500000|2021-02-16 06:05:00|1820.89|1820.09|1821.27|1820.77|1821.79|1821.14|1820.31|1819.69|726
1613455800000|2021-02-16 06:10:00|1821.28|1820.78|1821.59|1820.79|1821.74|1821.11|1820.71|1820.21|603
1613456100000|2021-02-16 06:15:00|1821.39|1820.89|1821.41|1820.91|1821.88|1821.21|1821.22|1820.67|557
1613456400000|2021-02-16 06:20:00|1821.37|1820.87|1823.02|1822.22|1823.05|1822.49|1821.35|1820.7|724
1613456700000|2021-02-16 06:25:00|1823.03|1822.23|1823.82|1823.02|1823.89|1823.23|1822.85|1822.2|676
1613457000000|2021-02-16 06:30:00|1823.64|1823.14|1823.53|1823.03|1824.42|1823.85|1823.24|1822.74|626
1613457300000|2021-02-16 06:35:00|1823.57|1823.07|1824.13|1823.63|1824.23|1823.67|1823.17|1822.55|508
1613457600000|2021-02-16 06:40:00|1824.12|1823.62|1823.88|1823.38|1824.32|1823.67|1823.68|1823.01|553
1613457900000|2021-02-16 06:45:00|1823.9|1823.4|1824.04|1823.54|1824.58|1823.95|1823.77|1823.16|590
1613458200000|2021-02-16 06:50:00|1824.05|1823.55|1823.94|1823.44|1824.49|1823.88|1823.9|1823.32|563
1613458500000|2021-02-16 06:55:00|1824.03|1823.53|1823.85|1823.35|1824.25|1823.7|1823.33|1822.74|726
1613458800000|2021-02-16 07:00:00|1823.8|1823.3|1823.92|1823.42|1824.24|1823.64|1823.41|1822.84|756
1613459100000|2021-02-16 07:05:00|1823.93|1823.43|1824.51|1823.71|1824.53|1823.93|1823.69|1823.11|641
1613459400000|2021-02-16 07:10:00|1824.36|1823.86|1823.52|1823.02|1824.52|1823.92|1823.44|1822.89|717
1613459700000|2021-02-16 07:15:00|1823.51|1823.01|1822.78|1822.28|1823.74|1823.12|1822.72|1822.15|797
1613460000000|2021-02-16 07:20:00|1822.74|1822.24|1821.47|1820.97|1823.05|1822.38|1821.04|1820.48|931
1613460300000|2021-02-16 07:25:00|1821.49|1820.99|1820.93|1820.43|1821.87|1821.32|1820.9|1820.35|803
1613460600000|2021-02-16 07:30:00|1820.92|1820.42|1820.22|1819.72|1821.08|1820.51|1820.11|1819.6|927
1613460900000|2021-02-16 07:35:00|1820.23|1819.73|1819.78|1819.28|1820.35|1819.85|1819.52|1818.93|743
1613461200000|2021-02-16 07:40:00|1819.76|1819.26|1820|1819.5|1820.56|1819.93|1819.53|1818.9|744
1613461500000|2021-02-16 07:45:00|1820.01|1819.51|1820.51|1820.01|1820.66|1820.02|1819.2|1818.65|855
1613461800000|2021-02-16 07:50:00|1820.49|1819.99|1820.86|1820.36|1821.14|1820.56|1820.38|1819.77|707
1613462100000|2021-02-16 07:55:00|1820.84|1820.34|1820.96|1820.46|1821.5|1820.87|1820.44|1819.94|786
1613462400000|2021-02-16 08:00:00|1820.97|1820.47|1821.51|1821.01|1822.15|1821.54|1820.5|1820|1042
1613462700000|2021-02-16 08:05:00|1821.52|1821.02|1820.85|1820.05|1822.11|1821.51|1820.43|1819.93|884
1613463000000|2021-02-16 08:10:00|1820.69|1820.19|1820.81|1820.31|1821.49|1820.98|1819.94|1819.41|914
1613463300000|2021-02-16 08:15:00|1820.8|1820.3|1820.21|1819.71|1820.95|1820.35|1819.8|1819.3|793
1613463600000|2021-02-16 08:20:00|1820.22|1819.72|1820.67|1820.17|1820.91|1820.28|1819.78|1819.28|780
1613463900000|2021-02-16 08:25:00|1820.87|1820.07|1821.5|1821|1822.11|1821.5|1820.69|1820.07|838
1613464200000|2021-02-16 08:30:00|1821.51|1821.01|1822|1821.5|1822.15|1821.53|1820.88|1820.3|829
1613464500000|2021-02-16 08:35:00|1821.99|1821.49|1823.06|1822.56|1823.43|1822.84|1821.66|1821.04|1059
1613464800000|2021-02-16 08:40:00|1823.08|1822.58|1824.28|1823.78|1824.68|1824.16|1823.01|1822.39|990
1613465100000|2021-02-16 08:45:00|1824.29|1823.79|1823.95|1823.45|1824.54|1823.99|1823.37|1822.87|912
1613465400000|2021-02-16 08:50:00|1823.96|1823.46|1823.22|1822.72|1824.34|1823.73|1823.04|1822.43|766
1613465700000|2021-02-16 08:55:00|1823.23|1822.73|1824.09|1823.59|1824.09|1823.59|1822.98|1822.31|829
1613466000000|2021-02-16 09:00:00|1824.07|1823.57|1822.9|1822.4|1824.3|1823.75|1822.77|1822.27|825
1613466300000|2021-02-16 09:05:00|1822.91|1822.41|1822.85|1822.35|1823.6|1823.04|1822.69|1822.09|710
1613466600000|2021-02-16 09:10:00|1822.84|1822.34|1822.92|1822.42|1823.72|1823.13|1822.62|1822|745
1613466900000|2021-02-16 09:15:00|1822.91|1822.41|1823.99|1823.49|1824.23|1823.62|1822.91|1822.35|822
1613467200000|2021-02-16 09:20:00|1824|1823.5|1822.84|1822.34|1824.02|1823.52|1822.68|1822.18|923
1613467500000|2021-02-16 09:25:00|1822.83|1822.33|1823.59|1823.09|1823.98|1823.35|1822.55|1821.98|736
1613467800000|2021-02-16 09:30:00|1823.6|1823.1|1824.73|1824.23|1824.92|1824.26|1823.27|1822.77|811
1613468100000|2021-02-16 09:35:00|1824.72|1824.22|1824.02|1823.52|1825.04|1824.52|1824.02|1823.52|796
1613468400000|2021-02-16 09:40:00|1824.01|1823.51|1823.91|1823.41|1824.54|1823.88|1823.63|1823.11|812
1613468700000|2021-02-16 09:45:00|1823.89|1823.39|1825.17|1824.67|1825.55|1824.92|1823.65|1823.15|998
1613469000000|2021-02-16 09:50:00|1825.19|1824.69|1824.99|1824.49|1825.93|1825.35|1824.76|1824.26|950
1613469300000|2021-02-16 09:55:00|1824.95|1824.45|1824.56|1823.76|1825.05|1824.46|1824.29|1823.73|788
1613469600000|2021-02-16 10:00:00|1824.41|1823.91|1824.41|1823.91|1825.19|1824.67|1824.19|1823.58|916
1613469900000|2021-02-16 10:05:00|1824.38|1823.88|1823.67|1823.17|1824.43|1823.93|1823.35|1822.85|783
1613470200000|2021-02-16 10:10:00|1823.64|1823.14|1824.31|1823.81|1824.54|1823.99|1823.52|1822.84|691
1613470500000|2021-02-16 10:15:00|1824.3|1823.8|1823.55|1823.05|1825.11|1824.61|1823.52|1823.02|853
1613470800000|2021-02-16 10:20:00|1823.59|1823.09|1823.9|1823.4|1824.15|1823.53|1823.42|1822.91|687
1613471100000|2021-02-16 10:25:00|1823.89|1823.39|1824.79|1824.29|1824.87|1824.36|1823.7|1823.07|731
1613471400000|2021-02-16 10:30:00|1824.78|1824.28|1823.59|1823.09|1824.79|1824.29|1823.54|1822.99|831
1613471700000|2021-02-16 10:35:00|1823.62|1823.12|1823.86|1823.36|1824|1823.45|1823.55|1823.01|600
1613472000000|2021-02-16 10:40:00|1823.87|1823.37|1825.49|1824.99|1825.77|1825.27|1823.77|1823.27|856
1613472300000|2021-02-16 10:45:00|1825.47|1824.97|1824.95|1824.45|1825.97|1825.47|1824.68|1824.06|930
1613472600000|2021-02-16 10:50:00|1825.09|1824.29|1824.95|1824.45|1825.21|1824.71|1824.4|1823.9|827
1613472900000|2021-02-16 10:55:00|1824.97|1824.47|1823.18|1822.68|1825.32|1824.82|1823.1|1822.6|730
1613473200000|2021-02-16 11:00:00|1823.19|1822.69|1823.56|1823.06|1824.06|1823.47|1822.99|1822.49|985
1613473500000|2021-02-16 11:05:00|1823.58|1823.08|1823.05|1822.55|1823.68|1823.14|1822.6|1822.03|946
1613473800000|2021-02-16 11:10:00|1823.04|1822.54|1822.82|1822.32|1823.27|1822.77|1822.6|1822.1|704
1613474100000|2021-02-16 11:15:00|1822.78|1822.28|1821.87|1821.37|1823.11|1822.54|1821.4|1820.9|897
1613474400000|2021-02-16 11:20:00|1821.86|1821.36|1820.98|1820.48|1822.22|1821.72|1820.62|1820.05|803
1613474700000|2021-02-16 11:25:00|1820.96|1820.46|1821.26|1820.76|1821.44|1820.84|1820.4|1819.81|717
1613475000000|2021-02-16 11:30:00|1821.27|1820.77|1820.85|1820.35|1822.1|1821.49|1820.23|1819.73|779
1613475300000|2021-02-16 11:35:00|1820.8|1820.3|1820.98|1820.48|1821.13|1820.63|1820.36|1819.86|635
1613475600000|2021-02-16 11:40:00|1820.93|1820.43|1820.15|1819.65|1820.97|1820.47|1819.65|1819.09|970
1613475900000|2021-02-16 11:45:00|1820.16|1819.66|1819.11|1818.61|1820.57|1819.98|1818.74|1818.24|1091
1613476200000|2021-02-16 11:50:00|1819.36|1818.56|1818.52|1818.02|1819.83|1819.26|1817.92|1817.42|1157
1613476500000|2021-02-16 11:55:00|1818.53|1818.03|1816.44|1815.94|1818.8|1818.2|1815.6|1815.09|1328
1613476800000|2021-02-16 12:00:00|1816.47|1815.97|1817.26|1816.76|1818.37|1817.86|1815.73|1815.09|1383
1613477100000|2021-02-16 12:05:00|1817.45|1816.65|1817.89|1817.39|1818.46|1817.85|1817.26|1816.65|988
1613477400000|2021-02-16 12:10:00|1817.88|1817.38|1817.9|1817.4|1818.04|1817.51|1817.51|1816.86|749
1613477700000|2021-02-16 12:15:00|1817.83|1817.33|1818.36|1817.86|1819.17|1818.65|1817.8|1817.19|881
1613478000000|2021-02-16 12:20:00|1818.35|1817.85|1818.24|1817.74|1818.9|1818.37|1817.96|1817.46|690
1613478300000|2021-02-16 12:25:00|1818.25|1817.75|1817.5|1817|1818.54|1818.04|1817.3|1816.72|838
1613478600000|2021-02-16 12:30:00|1817.49|1816.99|1816.23|1815.73|1817.64|1817.14|1815.91|1815.39|1093
1613478900000|2021-02-16 12:35:00|1816.35|1815.55|1815.08|1814.58|1816.84|1816.19|1815.03|1814.53|1064
1613479200000|2021-02-16 12:40:00|1815.11|1814.61|1817.17|1816.67|1817.59|1817.03|1815.03|1814.53|1163
1613479500000|2021-02-16 12:45:00|1817.18|1816.68|1811.96|1811.16|1817.46|1816.82|1808.55|1807.75|1327
1613479800000|2021-02-16 12:50:00|1811.94|1811.14|1810.53|1810.03|1812.62|1812.12|1809.9|1809.4|1596
1613480100000|2021-02-16 12:55:00|1810.6|1810.1|1807.73|1807.23|1811.44|1810.84|1807.08|1806.58|1654
1613480400000|2021-02-16 13:00:00|1807.7|1807.2|1806.37|1805.87|1807.88|1807.38|1804.85|1804.35|1704
1613480700000|2021-02-16 13:05:00|1806.25|1805.75|1809.78|1809.28|1810.05|1809.46|1805.74|1805.24|1479
1613481000000|2021-02-16 13:10:00|1809.93|1809.13|1811.6|1811.1|1811.83|1811.32|1809.32|1808.82|1403
1613481300000|2021-02-16 13:15:00|1811.58|1811.08|1812.16|1811.66|1813.04|1812.54|1810.85|1810.35|1283
1613481600000|2021-02-16 13:20:00|1812.14|1811.64|1805.37|1804.87|1812.14|1811.64|1805.19|1804.69|1622
1613481900000|2021-02-16 13:25:00|1805.33|1804.83|1807.15|1806.65|1807.53|1807.03|1803.93|1803.37|1604
1613482200000|2021-02-16 13:30:00|1807.11|1806.61|1802.81|1802.31|1807.11|1806.61|1801.74|1801.24|1742
1613482500000|2021-02-16 13:35:00|1802.76|1802.26|1802.08|1801.58|1803.78|1803.17|1800.44|1799.94|1770
1613482800000|2021-02-16 13:40:00|1802.06|1801.56|1800.11|1799.61|1802.06|1801.56|1798.91|1798.41|1812
1613483100000|2021-02-16 13:45:00|1800.08|1799.58|1802.43|1801.93|1802.69|1802.15|1798.18|1797.56|1697
1613483400000|2021-02-16 13:50:00|1802.18|1801.68|1800.9|1800.4|1803.78|1803.15|1800.44|1799.89|1431
1613483700000|2021-02-16 13:55:00|1800.8|1800.3|1797.19|1796.69|1801.12|1800.53|1796.61|1796.11|1526
1613484000000|2021-02-16 14:00:00|1797.16|1796.66|1796.38|1795.58|1797.38|1796.7|1794.22|1793.72|1911
1613484300000|2021-02-16 14:05:00|1796.29|1795.49|1797.81|1797.31|1799.37|1798.7|1794.29|1793.77|1799
1613484600000|2021-02-16 14:10:00|1797.79|1797.29|1795.85|1795.35|1797.95|1797.29|1793.61|1792.97|1698
1613484900000|2021-02-16 14:15:00|1795.83|1795.33|1793.57|1793.07|1797.02|1796.36|1792.97|1792.47|1809
1613485200000|2021-02-16 14:20:00|1793.54|1793.04|1792.09|1791.59|1793.66|1793.04|1789.96|1789.42|1438
1613485500000|2021-02-16 14:25:00|1792.14|1791.64|1793.73|1793.23|1793.86|1793.23|1791.68|1791.18|941
1613485800000|2021-02-16 14:30:00|1793.9|1793.4|1795.07|1794.27|1795.13|1794.63|1789.86|1789.21|1215
1613486100000|2021-02-16 14:35:00|1795.01|1794.51|1791.08|1790.58|1795.34|1794.79|1789.87|1789.29|1147
1613486400000|2021-02-16 14:40:00|1791.11|1790.61|1796.39|1795.89|1798.21|1797.71|1789.85|1789.35|1129
1613486700000|2021-02-16 14:45:00|1796.32|1795.82|1791.7|1791.2|1796.45|1795.95|1791.18|1790.68|1157
1613487000000|2021-02-16 14:50:00|1791.71|1791.21|1792.06|1791.56|1792.39|1791.89|1790.39|1789.89|1689
1613487300000|2021-02-16 14:55:00|1792.07|1791.57|1791.89|1791.39|1794.13|1793.63|1791.02|1790.52|1651
1613487600000|2021-02-16 15:00:00|1791.92|1791.42|1794.32|1793.82|1796.8|1796.3|1791.18|1790.63|1791
1613487900000|2021-02-16 15:05:00|1794.33|1793.83|1798.22|1797.72|1798.76|1798.26|1793.46|1792.92|1747
1613488200000|2021-02-16 15:10:00|1798.11|1797.61|1806.7|1806.2|1807.63|1807.13|1797.52|1797.02|1900
1613488500000|2021-02-16 15:15:00|1806.74|1806.24|1807.99|1807.49|1810.94|1810.44|1805.36|1804.86|1949
1613488800000|2021-02-16 15:20:00|1807.97|1807.47|1811.28|1810.78|1812.88|1812.38|1807.49|1806.91|1914
1613489100000|2021-02-16 15:25:00|1811.51|1811.01|1809.93|1809.43|1812.07|1811.52|1808.64|1808.08|1705
1613489400000|2021-02-16 15:30:00|1810.08|1809.28|1813.55|1813.05|1813.8|1813.3|1809.09|1808.59|1535
1613489700000|2021-02-16 15:35:00|1813.47|1812.97|1812.46|1811.96|1814.51|1814.01|1811.81|1811.22|1735
1613490000000|2021-02-16 15:40:00|1812.44|1811.94|1810.31|1809.81|1813.99|1813.49|1810.13|1809.63|1659
1613490300000|2021-02-16 15:45:00|1810.33|1809.83|1810.35|1809.85|1811.48|1810.98|1809.81|1809.31|1635
1613490600000|2021-02-16 15:50:00|1810.41|1809.91|1811.07|1810.57|1812.18|1811.68|1810.08|1809.58|1499
1613490900000|2021-02-16 15:55:00|1811.05|1810.55|1814.01|1813.51|1814.5|1814|1810.86|1810.36|1500
1613491200000|2021-02-16 16:00:00|1813.98|1813.48|1813.74|1813.24|1814.37|1813.87|1812.69|1812.09|1375
1613491500000|2021-02-16 16:05:00|1813.68|1813.18|1811.04|1810.54|1813.72|1813.22|1810.66|1810.16|1365
1613491800000|2021-02-16 16:10:00|1810.97|1810.47|1810.64|1810.14|1812.1|1811.6|1809.67|1809.17|1423
1613492100000|2021-02-16 16:15:00|1810.62|1810.12|1806.93|1806.43|1811|1810.5|1806.68|1806.1|1597
1613492400000|2021-02-16 16:20:00|1806.91|1806.41|1806.02|1805.52|1807.72|1807.22|1805.74|1805.1|1383
1613492700000|2021-02-16 16:25:00|1806.12|1805.62|1803.87|1803.37|1806.25|1805.75|1803.58|1803.08|1477
1613493000000|2021-02-16 16:30:00|1803.86|1803.36|1804.75|1804.25|1805|1804.47|1802.13|1801.54|1571
1613493300000|2021-02-16 16:35:00|1804.72|1804.22|1804.3|1803.8|1804.94|1804.24|1802.74|1802.24|1350
1613493600000|2021-02-16 16:40:00|1804.31|1803.81|1803.33|1802.83|1804.9|1804.4|1802.85|1802.35|1222
1613493900000|2021-02-16 16:45:00|1803.42|1802.92|1799.89|1799.39|1803.42|1802.92|1799.87|1799.25|1297
1613494200000|2021-02-16 16:50:00|1799.92|1799.42|1797.77|1797.27|1800.01|1799.51|1797.74|1797.24|1438
1613494500000|2021-02-16 16:55:00|1797.8|1797.3|1796.98|1796.48|1798.66|1798.13|1796.65|1796.06|1378
1613494800000|2021-02-16 17:00:00|1796.97|1796.47|1796.54|1796.04|1797.64|1797.03|1796.37|1795.85|1525
1613495100000|2021-02-16 17:05:00|1796.51|1796.01|1794.44|1793.94|1796.88|1796.34|1794.28|1793.78|1451
1613495400000|2021-02-16 17:10:00|1794.48|1793.98|1794.85|1794.35|1795.6|1795.1|1793.56|1792.91|1419
1613495700000|2021-02-16 17:15:00|1794.82|1794.32|1795.15|1794.65|1795.57|1794.97|1793.79|1793.29|1367
1613496000000|2021-02-16 17:20:00|1795.16|1794.66|1796.09|1795.59|1796.71|1796.05|1794.21|1793.71|1386
1613496300000|2021-02-16 17:25:00|1796.08|1795.58|1795.98|1795.48|1796.41|1795.8|1795.12|1794.56|1181
1613496600000|2021-02-16 17:30:00|1795.99|1795.49|1796.65|1796.15|1796.75|1796.21|1795.09|1794.59|1188
1613496900000|2021-02-16 17:35:00|1796.6|1796.1|1796.29|1795.79|1796.9|1796.37|1795.68|1795.18|1131
1613497200000|2021-02-16 17:40:00|1796.28|1795.78|1797.49|1796.99|1797.8|1797.3|1795.93|1795.43|1060
1613497500000|2021-02-16 17:45:00|1797.48|1796.98|1796.78|1796.28|1797.76|1797.26|1796.43|1795.93|931
1613497800000|2021-02-16 17:50:00|1796.75|1796.25|1797.14|1796.64|1797.41|1796.91|1796.62|1796.03|766
1613498100000|2021-02-16 17:55:00|1797.11|1796.61|1796.96|1796.46|1797.52|1797.02|1795.9|1795.33|933
1613498400000|2021-02-16 18:00:00|1796.94|1796.44|1800.18|1799.68|1800.36|1799.86|1796.76|1796.22|1087
1613498700000|2021-02-16 18:05:00|1800.23|1799.73|1800.13|1799.63|1801.08|1800.58|1799.41|1798.82|967
1613499000000|2021-02-16 18:10:00|1800.12|1799.62|1799.57|1799.07|1800.73|1800.14|1799.38|1798.88|767
1613499300000|2021-02-16 18:15:00|1799.54|1799.04|1799.61|1799.11|1800.21|1799.71|1798.65|1798.15|791
1613499600000|2021-02-16 18:20:00|1799.58|1799.08|1799.12|1798.62|1799.76|1799.26|1798.75|1798.14|724
1613499900000|2021-02-16 18:25:00|1799.14|1798.64|1800.09|1799.59|1800.46|1799.96|1798.41|1797.91|893
1613500200000|2021-02-16 18:30:00|1800.11|1799.61|1798.58|1798.08|1800.45|1799.8|1798.52|1798.02|899
1613500500000|2021-02-16 18:35:00|1798.57|1798.07|1797.8|1797.3|1798.93|1798.43|1797.68|1797.18|894
1613500800000|2021-02-16 18:40:00|1797.83|1797.33|1797.83|1797.33|1798.45|1797.84|1797.65|1797.15|707
1613501100000|2021-02-16 18:45:00|1797.84|1797.34|1797.64|1797.14|1797.94|1797.44|1797.29|1796.79|634
1613501400000|2021-02-16 18:50:00|1797.63|1797.13|1798.43|1797.93|1798.74|1798.24|1797.42|1796.92|754
1613501700000|2021-02-16 18:55:00|1798.41|1797.91|1797.1|1796.6|1798.54|1798.04|1796.93|1796.43|857
1613502000000|2021-02-16 19:00:00|1797.05|1796.55|1796.86|1796.36|1797.48|1796.98|1796.81|1796.28|742
1613502300000|2021-02-16 19:05:00|1796.8|1796.3|1796.8|1796.3|1797.18|1796.68|1796.39|1795.89|803
1613502600000|2021-02-16 19:10:00|1796.94|1796.44|1796.4|1795.9|1796.97|1796.47|1796.33|1795.83|797
1613502900000|2021-02-16 19:15:00|1796.43|1795.93|1795.58|1795.08|1796.48|1795.98|1795.58|1795.08|649
1613503200000|2021-02-16 19:20:00|1795.62|1795.12|1795.89|1795.39|1796.56|1796.02|1795.27|1794.77|779
1613503500000|2021-02-16 19:25:00|1795.8|1795.3|1794.25|1793.75|1795.92|1795.42|1794.25|1793.75|768
1613503800000|2021-02-16 19:30:00|1794.24|1793.74|1794.54|1794.04|1795.06|1794.56|1794.09|1793.59|965
1613504100000|2021-02-16 19:35:00|1794.55|1794.05|1794.38|1793.88|1795.2|1794.7|1794.15|1793.65|769
1613504400000|2021-02-16 19:40:00|1794.4|1793.9|1794.55|1794.05|1795.05|1794.55|1794.31|1793.81|770
1613504700000|2021-02-16 19:45:00|1794.57|1794.07|1795.26|1794.76|1795.34|1794.79|1794.45|1793.95|837
1613505000000|2021-02-16 19:50:00|1795.27|1794.77|1794.83|1794.33|1795.53|1795.03|1794.63|1794.13|825
1613505300000|2021-02-16 19:55:00|1794.82|1794.32|1795.56|1795.06|1795.79|1795.29|1794.44|1793.8|897
1613505600000|2021-02-16 20:00:00|1795.6|1795.1|1795.06|1794.56|1795.6|1795.1|1794.23|1793.73|921
1613505900000|2021-02-16 20:05:00|1795.1|1794.6|1794.88|1794.38|1795.33|1794.83|1794.68|1794.18|666
1613506200000|2021-02-16 20:10:00|1794.85|1794.35|1795.48|1794.98|1795.65|1795.1|1794.21|1793.71|873
1613506500000|2021-02-16 20:15:00|1795.57|1795.07|1795.74|1795.24|1795.93|1795.43|1795.11|1794.61|805
1613506800000|2021-02-16 20:20:00|1795.72|1795.22|1796|1795.5|1796.6|1796.1|1795.5|1794.99|917
1613507100000|2021-02-16 20:25:00|1796.02|1795.52|1796|1795.5|1796.38|1795.88|1795.75|1795.25|757
1613507400000|2021-02-16 20:30:00|1795.97|1795.47|1795.62|1795.12|1796.01|1795.51|1794.92|1794.42|872
1613507700000|2021-02-16 20:35:00|1795.63|1795.13|1795.07|1794.57|1795.78|1795.28|1794.92|1794.42|687
1613508000000|2021-02-16 20:40:00|1795.08|1794.58|1794.7|1794.2|1795.66|1795.16|1794.7|1794.2|776
1613508300000|2021-02-16 20:45:00|1794.75|1794.25|1795.65|1795.15|1795.82|1795.32|1794.75|1794.25|780
1613508600000|2021-02-16 20:50:00|1795.68|1795.18|1796.33|1795.83|1796.5|1796|1795.64|1795.14|784
1613508900000|2021-02-16 20:55:00|1796.32|1795.82|1795.5|1795|1796.38|1795.88|1794.76|1794.26|1222
1613509200000|2021-02-16 21:00:00|1795.55|1795.05|1795.21|1794.71|1796.15|1795.65|1795.08|1794.58|503
1613509500000|2021-02-16 21:05:00|1795.22|1794.72|1795.34|1794.84|1795.62|1794.99|1794.92|1794.42|399
1613509800000|2021-02-16 21:10:00|1795.37|1794.87|1794.7|1794.2|1795.75|1795.13|1794.5|1794|475
1613510100000|2021-02-16 21:15:00|1794.71|1794.21|1794.75|1794.25|1795.04|1794.4|1794.59|1793.99|332
1613510400000|2021-02-16 21:20:00|1794.74|1794.24|1794.6|1794.1|1794.94|1794.29|1794.01|1793.49|459
1613510700000|2021-02-16 21:25:00|1794.58|1794.08|1794.41|1793.91|1794.68|1794.1|1793.99|1793.45|400
1613511000000|2021-02-16 21:30:00|1794.35|1793.85|1794.67|1794.17|1795.01|1794.4|1794.35|1793.72|454
1613511300000|2021-02-16 21:35:00|1794.66|1794.16|1794.08|1793.58|1794.85|1794.21|1794|1793.48|405
1613511600000|2021-02-16 21:40:00|1794.13|1793.63|1794.69|1793.89|1794.79|1794.26|1794.05|1793.45|280
1613511900000|2021-02-16 21:45:00|1794.68|1794.18|1794.88|1794.38|1795.27|1794.64|1794.4|1793.8|488
1613512200000|2021-02-16 21:50:00|1794.87|1794.37|1794.8|1794.3|1795.17|1794.48|1794.37|1793.76|458
1613512500000|2021-02-16 21:55:00|1794.86|1794.36|1795.24|1794.44|1795.68|1794.68|1794.45|1793.64|617
1613516400000|2021-02-16 23:00:00|1794.67|1793.87|1793.06|1792.26|1795.06|1794.26|1792.75|1792.08|718
1613516700000|2021-02-16 23:05:00|1793.03|1792.23|1787.7|1786.9|1793.12|1792.32|1787.43|1786.63|1113
1613517000000|2021-02-16 23:10:00|1787.64|1786.84|1788.17|1787.37|1790.34|1789.54|1787.64|1786.84|897
1613517300000|2021-02-16 23:15:00|1788.22|1787.42|1790.62|1790.12|1791.3|1790.68|1788.13|1787.33|825
1613517600000|2021-02-16 23:20:00|1790.6|1790.1|1788.11|1787.31|1791.5|1790.81|1788.1|1787.3|685
1613517900000|2021-02-16 23:25:00|1788.1|1787.3|1788.56|1787.76|1788.83|1788.03|1787.22|1786.56|648
1613518200000|2021-02-16 23:30:00|1788.57|1787.77|1790.1|1789.6|1790.27|1789.62|1788.38|1787.77|694
1613518500000|2021-02-16 23:35:00|1790.11|1789.61|1791.43|1790.63|1791.61|1791|1789.76|1789.14|657
1613518800000|2021-02-16 23:40:00|1791.27|1790.77|1791.65|1790.85|1791.69|1791.12|1790.37|1789.82|630
1613519100000|2021-02-16 23:45:00|1791.64|1790.84|1791.58|1790.78|1791.95|1791.3|1790.79|1790.14|700
1613519400000|2021-02-16 23:50:00|1791.62|1790.82|1789.6|1788.8|1791.62|1790.89|1789.58|1788.78|625
1613519700000|2021-02-16 23:55:00|1789.68|1788.88|1788.92|1788.12|1790.19|1789.39|1788.38|1787.74|732
1613520000000|2021-02-17 00:00:00|1788.75|1788.25|1789.25|1788.45|1789.68|1789.15|1787.86|1787.23|995
1613520300000|2021-02-17 00:05:00|1789.23|1788.43|1789.02|1788.22|1789.93|1789.38|1788.64|1787.99|851
1613520600000|2021-02-17 00:10:00|1789.03|1788.23|1789.17|1788.37|1789.69|1788.93|1788.67|1788.02|702
1613520900000|2021-02-17 00:15:00|1789.18|1788.38|1789.01|1788.51|1789.54|1788.99|1788.64|1787.95|871
1613521200000|2021-02-17 00:20:00|1789.19|1788.39|1789.23|1788.43|1789.48|1788.91|1788.56|1787.89|653
1613521500000|2021-02-17 00:25:00|1789.25|1788.45|1789.29|1788.79|1789.76|1789.06|1788.6|1788.03|749
1613521800000|2021-02-17 00:30:00|1789.2|1788.7|1789.27|1788.77|1789.72|1789.22|1788.92|1788.33|702
1613522100000|2021-02-17 00:35:00|1789.21|1788.71|1788.71|1787.91|1789.66|1789.13|1788.26|1787.63|734
1613522400000|2021-02-17 00:40:00|1788.46|1787.96|1788.29|1787.49|1788.99|1788.34|1786.91|1786.41|978
1613522700000|2021-02-17 00:45:00|1788.31|1787.51|1788.86|1788.36|1789.17|1788.57|1787.33|1786.68|735
1613523000000|2021-02-17 00:50:00|1789.01|1788.21|1788.9|1788.4|1789.55|1788.87|1788.49|1787.87|745
1613523300000|2021-02-17 00:55:00|1788.91|1788.41|1789.44|1788.94|1789.71|1789.1|1788.36|1787.71|700
1613523600000|2021-02-17 01:00:00|1789.43|1788.93|1788.52|1788.02|1789.97|1789.37|1788.52|1788.02|843
1613523900000|2021-02-17 01:05:00|1788.51|1788.01|1788.26|1787.76|1789.79|1789.14|1788.15|1787.61|624
1613524200000|2021-02-17 01:10:00|1788.49|1787.69|1790.4|1789.9|1790.51|1789.9|1788.23|1787.69|614
1613524500000|2021-02-17 01:15:00|1790.48|1789.98|1791.61|1791.11|1792.9|1792.3|1790.4|1789.9|914
1613524800000|2021-02-17 01:20:00|1791.59|1791.09|1790.92|1790.42|1791.83|1791.33|1790.11|1789.61|581
1613525100000|2021-02-17 01:25:00|1790.91|1790.41|1791.66|1791.16|1792.3|1791.7|1790.84|1790.34|598
1613525400000|2021-02-17 01:30:00|1791.64|1791.14|1792.08|1791.58|1792.49|1791.88|1791.59|1790.96|613
1613525700000|2021-02-17 01:35:00|1792.03|1791.53|1790.87|1790.37|1792.19|1791.63|1790.31|1789.69|615
1613526000000|2021-02-17 01:40:00|1790.93|1790.43|1791.36|1790.86|1791.37|1790.86|1790.52|1790.02|575
1613526300000|2021-02-17 01:45:00|1791.3|1790.8|1790.28|1789.78|1791.56|1790.98|1790.24|1789.64|561
1613526600000|2021-02-17 01:50:00|1790.27|1789.77|1790.68|1790.18|1791.92|1791.28|1790.02|1789.4|670
1613526900000|2021-02-17 01:55:00|1790.69|1790.19|1791.39|1790.89|1791.73|1791.08|1790.68|1790.18|590
1613527200000|2021-02-17 02:00:00|1791.35|1790.85|1792.43|1791.93|1793.06|1792.43|1791.34|1790.82|691
1613527500000|2021-02-17 02:05:00|1792.44|1791.94|1792|1791.5|1793.41|1792.89|1791.94|1791.35|742
1613527800000|2021-02-17 02:10:00|1792.14|1791.34|1792.41|1791.91|1792.47|1791.97|1791.63|1791.13|606
1613528100000|2021-02-17 02:15:00|1792.38|1791.88|1793.31|1792.81|1793.57|1792.99|1792.17|1791.55|505
1613528400000|2021-02-17 02:20:00|1793.32|1792.82|1793.37|1792.87|1794.1|1793.58|1793.24|1792.61|655
1613528700000|2021-02-17 02:25:00|1793.36|1792.86|1793.12|1792.32|1793.66|1793.11|1792.82|1792.21|502
1613529000000|2021-02-17 02:30:00|1793.11|1792.31|1792.75|1792.25|1793.21|1792.71|1792.34|1791.7|512
1613529300000|2021-02-17 02:35:00|1792.78|1792.28|1793.25|1792.75|1793.51|1792.93|1792.77|1792.25|446
1613529600000|2021-02-17 02:40:00|1793.26|1792.76|1793.35|1792.85|1793.53|1792.88|1792.63|1792.02|523
1613529900000|2021-02-17 02:45:00|1793.53|1792.73|1793.75|1793.25|1793.97|1793.47|1793.28|1792.66|543
1613530200000|2021-02-17 02:50:00|1793.76|1793.26|1794.39|1793.89|1794.61|1794|1793.76|1793.15|553
1613530500000|2021-02-17 02:55:00|1794.36|1793.86|1794.41|1793.91|1794.59|1794|1794.03|1793.42|582
1613530800000|2021-02-17 03:00:00|1794.4|1793.9|1794.79|1794.29|1795.14|1794.52|1794.33|1793.8|517
1613531100000|2021-02-17 03:05:00|1794.81|1794.31|1794.33|1793.83|1795.56|1794.98|1794.12|1793.57|623
1613531400000|2021-02-17 03:10:00|1794.39|1793.89|1794.58|1794.08|1794.75|1794.18|1794.1|1793.49|395
1613531700000|2021-02-17 03:15:00|1794.56|1794.06|1794.59|1794.09|1794.73|1794.22|1793.89|1793.22|501
1613532000000|2021-02-17 03:20:00|1794.58|1794.08|1794.19|1793.39|1794.82|1794.19|1793.88|1793.29|408
1613532300000|2021-02-17 03:25:00|1794.03|1793.53|1793.37|1792.87|1794.4|1793.84|1793.32|1792.82|462
1613532600000|2021-02-17 03:30:00|1793.35|1792.85|1793.19|1792.69|1793.6|1793.06|1792.76|1792.21|590
1613532900000|2021-02-17 03:35:00|1793.17|1792.67|1793|1792.5|1793.31|1792.7|1792.2|1791.61|552
1613533200000|2021-02-17 03:40:00|1792.98|1792.48|1792.43|1791.93|1793.13|1792.59|1792.43|1791.86|472
1613533500000|2021-02-17 03:45:00|1792.44|1791.94|1793|1792.5|1793.16|1792.57|1792.42|1791.75|514
1613533800000|2021-02-17 03:50:00|1793.01|1792.51|1793.02|1792.52|1793.19|1792.61|1792.78|1792.11|401
1613534100000|2021-02-17 03:55:00|1793.04|1792.54|1793.7|1793.2|1793.74|1793.24|1792.98|1792.33|419
1613534400000|2021-02-17 04:00:00|1793.72|1793.22|1793.69|1792.89|1794.09|1793.57|1793.53|1792.86|480
1613534700000|2021-02-17 04:05:00|1793.7|1792.9|1794.03|1793.53|1794.14|1793.64|1793.13|1792.48|489
1613535000000|2021-02-17 04:10:00|1794.02|1793.52|1793.9|1793.4|1794.17|1793.67|1793.57|1793|453
1613535300000|2021-02-17 04:15:00|1793.94|1793.44|1793.2|1792.7|1793.94|1793.44|1793.17|1792.55|571
1613535600000|2021-02-17 04:20:00|1793.21|1792.71|1792.61|1792.11|1793.5|1792.86|1792.45|1791.77|554
1613535900000|2021-02-17 04:25:00|1792.62|1792.12|1792.54|1792.04|1793|1792.37|1792.34|1791.72|432
1613536200000|2021-02-17 04:30:00|1792.53|1792.03|1792.62|1792.12|1792.79|1792.27|1792.37|1791.76|389
1613536500000|2021-02-17 04:35:00|1792.65|1792.15|1792.2|1791.7|1793.16|1792.59|1792.14|1791.55|409
1613536800000|2021-02-17 04:40:00|1792.19|1791.69|1792.79|1792.29|1793.12|1792.48|1792.18|1791.68|443
1613537100000|2021-02-17 04:45:00|1792.75|1792.25|1793.72|1793.22|1793.97|1793.45|1792.73|1792.1|404
1613537400000|2021-02-17 04:50:00|1793.71|1793.21|1793.7|1793.2|1794.25|1793.63|1793.68|1793.1|397
1613537700000|2021-02-17 04:55:00|1793.69|1793.19|1793.31|1792.81|1794.06|1793.41|1793.31|1792.81|285
1613538000000|2021-02-17 05:00:00|1793.3|1792.8|1793.25|1792.75|1793.76|1793.15|1792.8|1792.15|472
1613538300000|2021-02-17 05:05:00|1793.26|1792.76|1793.73|1793.23|1794.06|1793.41|1793.1|1792.52|433
1613538600000|2021-02-17 05:10:00|1793.74|1793.24|1793.44|1792.94|1793.86|1793.3|1793.23|1792.6|397
1613538900000|2021-02-17 05:15:00|1793.42|1792.92|1792.93|1792.43|1793.94|1793.33|1792.79|1792.24|376
1613539200000|2021-02-17 05:20:00|1792.92|1792.42|1793.3|1792.8|1793.82|1793.16|1792.91|1792.36|392
1613539500000|2021-02-17 05:25:00|1793.29|1792.79|1792.59|1792.09|1793.33|1792.83|1792.41|1791.82|520
1613539800000|2021-02-17 05:30:00|1792.7|1791.9|1792.79|1792.29|1793.13|1792.5|1792.4|1791.75|545
1613540100000|2021-02-17 05:35:00|1792.8|1792.3|1791.83|1791.33|1793.18|1792.59|1791.68|1791.06|541
1613540400000|2021-02-17 05:40:00|1791.82|1791.32|1790.9|1790.4|1791.98|1791.46|1790.89|1790.24|681
1613540700000|2021-02-17 05:45:00|1790.89|1790.39|1791.01|1790.51|1791.23|1790.61|1789.63|1789.12|767
1613541000000|2021-02-17 05:50:00|1790.96|1790.46|1791.44|1790.94|1791.63|1791.02|1790.54|1789.99|530
1613541300000|2021-02-17 05:55:00|1791.45|1790.95|1792.16|1791.66|1792.25|1791.66|1791.43|1790.82|592
1613541600000|2021-02-17 06:00:00|1792.36|1791.86|1791.62|1791.12|1792.65|1792.07|1791.3|1790.7|709
1613541900000|2021-02-17 06:05:00|1791.63|1791.13|1791.43|1790.93|1791.94|1791.33|1791.06|1790.51|512
1613542200000|2021-02-17 06:10:00|1791.42|1790.92|1790.14|1789.64|1791.81|1791.2|1789.26|1788.76|689
1613542500000|2021-02-17 06:15:00|1790.11|1789.61|1790.05|1789.55|1790.34|1789.8|1789.06|1788.41|620
1613542800000|2021-02-17 06:20:00|1790.03|1789.53|1789.69|1789.19|1790.66|1790.06|1789.1|1788.6|500
1613543100000|2021-02-17 06:25:00|1789.67|1789.17|1789.91|1789.41|1790.16|1789.64|1789.21|1788.65|737
1613543400000|2021-02-17 06:30:00|1789.95|1789.45|1790.79|1790.29|1791.02|1790.41|1789.55|1788.97|577
1613543700000|2021-02-17 06:35:00|1790.8|1790.3|1790.84|1790.34|1791.11|1790.51|1790.56|1789.95|447
1613544000000|2021-02-17 06:40:00|1790.82|1790.32|1792.23|1791.73|1792.38|1791.87|1789.9|1789.36|753
1613544300000|2021-02-17 06:45:00|1792.25|1791.75|1793.27|1792.77|1793.47|1792.85|1791.93|1791.27|792
1613544600000|2021-02-17 06:50:00|1793.26|1792.76|1793.85|1793.35|1794.41|1793.76|1793.08|1792.46|851
1613544900000|2021-02-17 06:55:00|1793.84|1793.34|1793.08|1792.58|1794.38|1793.74|1792.97|1792.38|797
1613545200000|2021-02-17 07:00:00|1793.12|1792.62|1793.57|1793.07|1793.9|1793.27|1792.27|1791.68|1087
1613545500000|2021-02-17 07:05:00|1793.56|1793.06|1793.26|1792.76|1793.7|1793.08|1793.1|1792.45|807
1613545800000|2021-02-17 07:10:00|1793.28|1792.78|1793.4|1792.9|1794.07|1793.4|1792.7|1792.06|806
1613546100000|2021-02-17 07:15:00|1793.35|1792.85|1792.19|1791.69|1793.71|1793.08|1791.88|1791.28|816
1613546400000|2021-02-17 07:20:00|1792.2|1791.7|1790.01|1789.51|1792.37|1791.73|1790.01|1789.51|946
1613546700000|2021-02-17 07:25:00|1790.02|1789.52|1789.7|1789.2|1790.51|1789.86|1788.91|1788.39|1053
1613547000000|2021-02-17 07:30:00|1789.69|1789.19|1788.88|1788.38|1789.9|1789.34|1788.73|1788.23|1075
1613547300000|2021-02-17 07:35:00|1789.02|1788.52|1788.94|1788.44|1790.01|1789.51|1788.77|1788.18|1035
1613547600000|2021-02-17 07:40:00|1789.1|1788.3|1792.01|1791.51|1792.36|1791.62|1788.8|1788.25|1077
1613547900000|2021-02-17 07:45:00|1792.02|1791.52|1790.76|1790.26|1792.13|1791.63|1790.54|1790.04|913
1613548200000|2021-02-17 07:50:00|1790.78|1790.28|1790.24|1789.74|1790.8|1790.3|1789.92|1789.42|686
1613548500000|2021-02-17 07:55:00|1790.28|1789.78|1790.3|1789.8|1791|1790.37|1789.74|1789.22|786
1613548800000|2021-02-17 08:00:00|1790.27|1789.77|1785.44|1784.94|1791.19|1790.69|1785.17|1784.67|1306
1613549100000|2021-02-17 08:05:00|1785.45|1784.95|1785.35|1784.85|1787.55|1787.05|1785.04|1784.48|1407
1613549400000|2021-02-17 08:10:00|1785.34|1784.84|1787.32|1786.82|1787.66|1787.16|1784.98|1784.48|1211
1613549700000|2021-02-17 08:15:00|1787.3|1786.8|1785.29|1784.79|1787.82|1787.32|1784.75|1784.25|1271
1613550000000|2021-02-17 08:20:00|1785.21|1784.71|1785.06|1784.56|1785.61|1785.1|1784.18|1783.68|1258
1613550300000|2021-02-17 08:25:00|1785.05|1784.55|1787.12|1786.62|1787.32|1786.82|1784.73|1784.23|1014
1613550600000|2021-02-17 08:30:00|1787.11|1786.61|1789.11|1788.61|1789.32|1788.82|1787.11|1786.61|1135
1613550900000|2021-02-17 08:35:00|1789.12|1788.62|1789.57|1789.07|1789.79|1789.29|1788.41|1787.84|1021
1613551200000|2021-02-17 08:40:00|1789.5|1789|1789.38|1788.88|1790.15|1789.65|1788.86|1788.36|982
1613551500000|2021-02-17 08:45:00|1789.39|1788.89|1789.14|1788.64|1790.1|1789.6|1788.97|1788.47|942
1613551800000|2021-02-17 08:50:00|1789.15|1788.65|1787.2|1786.7|1789.4|1788.9|1786.91|1786.41|1044
1613552100000|2021-02-17 08:55:00|1787.19|1786.69|1788.01|1787.51|1789.24|1788.74|1787.11|1786.61|968
1613552400000|2021-02-17 09:00:00|1788.07|1787.57|1789.46|1788.96|1789.71|1789.15|1787.31|1786.78|1046
1613552700000|2021-02-17 09:05:00|1789.47|1788.97|1788.55|1788.05|1789.86|1789.26|1788.48|1787.98|780
1613553000000|2021-02-17 09:10:00|1788.51|1788.01|1787.97|1787.47|1788.55|1788.05|1786.98|1786.33|1062
1613553300000|2021-02-17 09:15:00|1787.96|1787.46|1786.3|1785.8|1788.12|1787.51|1786.12|1785.57|1104
1613553600000|2021-02-17 09:20:00|1786.31|1785.81|1786.71|1786.21|1786.72|1786.22|1785.33|1784.83|1125
1613553900000|2021-02-17 09:25:00|1786.75|1786.25|1786.96|1786.46|1787.72|1787.14|1786.68|1786.03|937
1613554200000|2021-02-17 09:30:00|1786.93|1786.43|1786.45|1785.95|1786.97|1786.47|1785.63|1785.11|1088
1613554500000|2021-02-17 09:35:00|1786.47|1785.97|1786.01|1785.51|1787.11|1786.48|1785.55|1785.05|1190
1613554800000|2021-02-17 09:40:00|1786.02|1785.52|1785.35|1784.85|1786.59|1785.98|1784.94|1784.44|1097
1613555100000|2021-02-17 09:45:00|1785.38|1784.88|1784.59|1784.09|1785.66|1785.13|1784.27|1783.77|1013
1613555400000|2021-02-17 09:50:00|1784.58|1784.08|1785.95|1785.45|1786.02|1785.52|1784.02|1783.44|1053
1613555700000|2021-02-17 09:55:00|1785.96|1785.46|1786.33|1785.83|1786.55|1785.89|1785.42|1784.79|981
1613556000000|2021-02-17 10:00:00|1786.31|1785.81|1788.1|1787.6|1788.1|1787.6|1785.68|1785.11|1119
1613556300000|2021-02-17 10:05:00|1788.17|1787.67|1786.85|1786.35|1788.19|1787.67|1786.45|1785.86|970
1613556600000|2021-02-17 10:10:00|1786.94|1786.44|1787.45|1786.95|1787.77|1787.23|1785.88|1785.28|887
1613556900000|2021-02-17 10:15:00|1787.46|1786.96|1787.29|1786.79|1788.44|1787.94|1786.87|1786.37|842
1613557200000|2021-02-17 10:20:00|1787.27|1786.77|1787.16|1786.36|1787.74|1787.24|1786.49|1785.99|714
1613557500000|2021-02-17 10:25:00|1787.01|1786.51|1785.74|1785.24|1788.1|1787.6|1785.71|1785.21|948
1613557800000|2021-02-17 10:30:00|1785.71|1785.21|1788.17|1787.67|1789.29|1788.76|1785.67|1785.17|1217
1613558100000|2021-02-17 10:35:00|1788.16|1787.66|1788.6|1788.1|1788.95|1788.45|1787.8|1787.24|702
1613558400000|2021-02-17 10:40:00|1788.58|1788.08|1788.74|1788.24|1789.75|1789.19|1787.94|1787.44|901
1613558700000|2021-02-17 10:45:00|1788.73|1788.23|1788.51|1788.01|1788.82|1788.3|1788.27|1787.77|700
1613559000000|2021-02-17 10:50:00|1788.5|1788|1788.63|1788.13|1789.23|1788.73|1788.25|1787.75|818
1613559300000|2021-02-17 10:55:00|1788.64|1788.14|1789.76|1789.26|1789.92|1789.42|1788.33|1787.83|838
1613559600000|2021-02-17 11:00:00|1789.8|1789.3|1789.84|1789.34|1790.11|1789.61|1789.37|1788.87|825
1613559900000|2021-02-17 11:05:00|1789.78|1789.28|1788.76|1788.26|1789.99|1789.36|1788.65|1787.99|807
1613560200000|2021-02-17 11:10:00|1788.77|1788.27|1788.83|1788.33|1789.08|1788.58|1787.97|1787.33|810
1613560500000|2021-02-17 11:15:00|1788.82|1788.32|1788.34|1787.84|1789.19|1788.69|1788.26|1787.7|877
1613560800000|2021-02-17 11:20:00|1788.33|1787.83|1788.45|1787.95|1788.63|1788.1|1788|1787.5|713
1613561100000|2021-02-17 11:25:00|1788.48|1787.98|1788.85|1788.35|1788.89|1788.39|1788.2|1787.7|619
1613561400000|2021-02-17 11:30:00|1788.84|1788.34|1788.35|1787.85|1788.9|1788.4|1788.04|1787.54|548
1613561700000|2021-02-17 11:35:00|1788.34|1787.84|1788.3|1787.5|1788.66|1788.16|1787.51|1786.95|749
1613562000000|2021-02-17 11:40:00|1788.19|1787.69|1787.19|1786.69|1788.35|1787.85|1787.07|1786.57|684
1613562300000|2021-02-17 11:45:00|1787.2|1786.7|1787.98|1787.48|1788.54|1787.9|1787.04|1786.54|809
1613562600000|2021-02-17 11:50:00|1787.97|1787.47|1790.05|1789.55|1790.09|1789.59|1787.83|1787.33|824
1613562900000|2021-02-17 11:55:00|1790.06|1789.56|1791.25|1790.45|1791.45|1790.95|1789.8|1789.3|1148
1613563200000|2021-02-17 12:00:00|1791.09|1790.59|1791.33|1790.83|1792.15|1791.65|1790.31|1789.7|1115
1613563500000|2021-02-17 12:05:00|1791.32|1790.82|1790.84|1790.34|1792.07|1791.57|1790.8|1790.3|926
1613563800000|2021-02-17 12:10:00|1790.83|1790.33|1791.87|1791.37|1792|1791.4|1790.24|1789.74|945
1613564100000|2021-02-17 12:15:00|1791.89|1791.39|1790.18|1789.68|1791.99|1791.42|1790.1|1789.6|909
1613564400000|2021-02-17 12:20:00|1790.16|1789.66|1789.85|1789.35|1790.16|1789.66|1789.24|1788.74|800
1613564700000|2021-02-17 12:25:00|1790.15|1789.65|1791.08|1790.58|1791.11|1790.61|1789.7|1789.1|904
1613565000000|2021-02-17 12:30:00|1791.11|1790.61|1791.3|1790.8|1791.46|1790.96|1789.98|1789.48|964
1613565300000|2021-02-17 12:35:00|1791.27|1790.77|1791.41|1790.91|1792.49|1791.99|1790.26|1789.76|1086
1613565600000|2021-02-17 12:40:00|1791.4|1790.9|1792.86|1792.36|1792.86|1792.36|1791.38|1790.88|896
1613565900000|2021-02-17 12:45:00|1792.85|1792.35|1792.51|1792.01|1793.58|1793.08|1792.31|1791.81|908
1613566200000|2021-02-17 12:50:00|1792.5|1792|1792.1|1791.6|1792.77|1792.23|1791.89|1791.39|838
1613566500000|2021-02-17 12:55:00|1792.06|1791.56|1792.57|1792.07|1793.4|1792.81|1791.6|1791.1|989
1613566800000|2021-02-17 13:00:00|1792.56|1792.06|1790.17|1789.67|1793.79|1793.29|1789.82|1789.26|1366
1613567100000|2021-02-17 13:05:00|1790.15|1789.65|1788.9|1788.4|1790.67|1790.05|1788.56|1788.06|1243
1613567400000|2021-02-17 13:10:00|1788.88|1788.38|1787.16|1786.66|1789.43|1788.93|1786.85|1786.28|1289
1613567700000|2021-02-17 13:15:00|1787.15|1786.65|1784.58|1784.08|1787.52|1787|1784.37|1783.87|1318
1613568000000|2021-02-17 13:20:00|1784.46|1783.96|1779.97|1779.47|1785.11|1784.61|1779.78|1779.21|1843
1613568300000|2021-02-17 13:25:00|1779.98|1779.48|1778.73|1777.93|1780.1|1779.6|1778.19|1777.66|1673
1613568600000|2021-02-17 13:30:00|1779.39|1778.59|1779.41|1778.91|1780.44|1779.94|1774.93|1774.43|2001
1613568900000|2021-02-17 13:35:00|1779.42|1778.92|1777.94|1777.44|1780.34|1779.82|1775.97|1775.47|1760
1613569200000|2021-02-17 13:40:00|1777.91|1777.41|1778.62|1778.12|1780.1|1779.48|1774.34|1773.84|1930
1613569500000|2021-02-17 13:45:00|1778.61|1778.11|1776.12|1775.62|1779.03|1778.53|1775.12|1774.62|1819
1613569800000|2021-02-17 13:50:00|1776.14|1775.64|1781.26|1780.76|1781.77|1781.01|1775.62|1775.12|1784
1613570100000|2021-02-17 13:55:00|1781.24|1780.74|1779.36|1778.86|1782.28|1781.78|1778.83|1778.33|1650
1613570400000|2021-02-17 14:00:00|1779.32|1778.82|1778.27|1777.77|1780.37|1779.87|1778.06|1777.56|1575
1613570700000|2021-02-17 14:05:00|1778.28|1777.78|1776.82|1776.32|1778.58|1778.02|1776.02|1775.52|1595
1613571000000|2021-02-17 14:10:00|1776.91|1776.41|1779.37|1778.57|1780.69|1780.07|1776.68|1776.18|1539
1613571300000|2021-02-17 14:15:00|1779.3|1778.5|1779.59|1779.09|1780.95|1780.33|1777.42|1776.9|1480
1613571600000|2021-02-17 14:20:00|1779.58|1779.08|1781.33|1780.83|1781.59|1781.09|1777.14|1776.64|1297
1613571900000|2021-02-17 14:25:00|1781.26|1780.76|1781.36|1780.86|1783.37|1782.87|1780.75|1780.25|1034
1613572200000|2021-02-17 14:30:00|1781.26|1780.76|1779.85|1779.35|1783.77|1783.27|1779.72|1779.22|1135
1613572500000|2021-02-17 14:35:00|1779.78|1779.28|1782.57|1782.07|1783.57|1783.07|1779.69|1779.19|1149
1613572800000|2021-02-17 14:40:00|1782.52|1782.02|1784.04|1783.54|1785.31|1784.81|1781.96|1781.46|1108
1613573100000|2021-02-17 14:45:00|1784.16|1783.66|1782.81|1782.31|1784.29|1783.79|1782.29|1781.76|1040
1613573400000|2021-02-17 14:50:00|1782.79|1782.29|1782.65|1782.15|1785.48|1784.91|1782.36|1781.86|1060
1613573700000|2021-02-17 14:55:00|1782.68|1782.18|1781.91|1781.41|1783.26|1782.76|1781.81|1781.2|1025
1613574000000|2021-02-17 15:00:00|1781.92|1781.42|1781.9|1781.4|1782.9|1782.4|1780.25|1779.66|1501
1613574300000|2021-02-17 15:05:00|1781.89|1781.39|1779.32|1778.82|1781.93|1781.43|1778.69|1778.19|1464
1613574600000|2021-02-17 15:10:00|1779.31|1778.81|1779.88|1779.38|1780.91|1780.39|1779.17|1778.67|1582
1613574900000|2021-02-17 15:15:00|1779.89|1779.39|1779.03|1778.53|1779.91|1779.41|1777.6|1777.02|1435
1613575200000|2021-02-17 15:20:00|1779.07|1778.57|1778.01|1777.51|1779.79|1779.29|1777.85|1777.35|1570
1613575500000|2021-02-17 15:25:00|1778|1777.5|1779.12|1778.62|1780.03|1779.53|1777.76|1777.26|1479
1613575800000|2021-02-17 15:30:00|1779.22|1778.72|1777.29|1776.79|1779.5|1779|1776.6|1776.1|1495
1613576100000|2021-02-17 15:35:00|1777.26|1776.76|1777.86|1777.36|1778.4|1777.76|1776.97|1776.46|1437
1613576400000|2021-02-17 15:40:00|1777.85|1777.35|1777.43|1776.93|1778.34|1777.7|1777.16|1776.59|1391
1613576700000|2021-02-17 15:45:00|1777.44|1776.94|1776.91|1776.41|1777.65|1777.15|1775.82|1775.32|1465
1613577000000|2021-02-17 15:50:00|1776.92|1776.42|1774.31|1773.81|1777.23|1776.73|1773.59|1773.09|1452
1613577300000|2021-02-17 15:55:00|1774.33|1773.83|1773.97|1773.47|1775.31|1774.81|1771.24|1770.74|1574
1613577600000|2021-02-17 16:00:00|1774.03|1773.53|1775.17|1774.67|1776.4|1775.84|1772.71|1772.21|1418
1613577900000|2021-02-17 16:05:00|1775.2|1774.7|1773.82|1773.32|1775.94|1775.42|1773.64|1773.14|1277
1613578200000|2021-02-17 16:10:00|1773.9|1773.4|1770.3|1769.8|1774.32|1773.82|1770.13|1769.63|1517
1613578500000|2021-02-17 16:15:00|1770.31|1769.81|1773.06|1772.56|1773.42|1772.91|1769.91|1769.41|1563
1613578800000|2021-02-17 16:20:00|1773.21|1772.41|1772.97|1772.47|1775.12|1774.62|1772.25|1771.61|1469
1613579100000|2021-02-17 16:25:00|1772.98|1772.48|1773.35|1772.85|1773.83|1773.33|1772.08|1771.58|1265
1613579400000|2021-02-17 16:30:00|1773.33|1772.83|1774.65|1774.15|1775.14|1774.64|1773.16|1772.66|1367
1613579700000|2021-02-17 16:35:00|1774.66|1774.16|1775.79|1775.29|1776.58|1776.08|1774.42|1773.92|1276
1613580000000|2021-02-17 16:40:00|1775.8|1775.3|1775.67|1775.17|1776.23|1775.73|1774.49|1773.99|1243
1613580300000|2021-02-17 16:45:00|1775.64|1775.14|1775.32|1774.82|1776.5|1776|1774.71|1774.21|1186
1613580600000|2021-02-17 16:50:00|1775.33|1774.83|1779.42|1778.92|1780.47|1779.97|1775.02|1774.52|1372
1613580900000|2021-02-17 16:55:00|1779.41|1778.91|1778.26|1777.76|1779.73|1779.23|1777.83|1777.33|1180
1613581200000|2021-02-17 17:00:00|1778.25|1777.75|1779.13|1778.63|1779.13|1778.63|1777.54|1777.04|1240
1613581500000|2021-02-17 17:05:00|1779.12|1778.62|1777.94|1777.44|1779.24|1778.74|1776.86|1776.36|988
1613581800000|2021-02-17 17:10:00|1777.97|1777.47|1779.72|1779.22|1779.99|1779.49|1777.74|1777.24|1005
1613582100000|2021-02-17 17:15:00|1779.76|1779.26|1778.78|1778.28|1779.9|1779.36|1778.65|1778.15|962
1613582400000|2021-02-17 17:20:00|1778.79|1778.29|1779.73|1779.23|1780.08|1779.58|1778.72|1778.22|882
1613582700000|2021-02-17 17:25:00|1779.74|1779.24|1779.28|1778.78|1779.94|1779.44|1779.14|1778.64|782
1613583000000|2021-02-17 17:30:00|1779.29|1778.79|1779.4|1778.9|1780.19|1779.69|1778.75|1778.25|1003
1613583300000|2021-02-17 17:35:00|1779.39|1778.89|1780.07|1779.57|1780.53|1780.03|1779.11|1778.61|860
1613583600000|2021-02-17 17:40:00|1780.09|1779.59|1779.53|1779.03|1780.1|1779.6|1778.94|1778.44|721
1613583900000|2021-02-17 17:45:00|1779.28|1778.78|1778.52|1778.02|1780.22|1779.72|1778.36|1777.86|903
1613584200000|2021-02-17 17:50:00|1778.53|1778.03|1776.9|1776.4|1778.65|1778.15|1776.86|1776.36|946
1613584500000|2021-02-17 17:55:00|1776.91|1776.41|1776.07|1775.57|1777.34|1776.84|1775.71|1775.21|1139
1613584800000|2021-02-17 18:00:00|1776.14|1775.64|1776.12|1775.62|1776.93|1776.43|1774.97|1774.47|1406
1613585100000|2021-02-17 18:05:00|1776.05|1775.55|1776.04|1775.54|1776.1|1775.6|1774.79|1774.29|1219
1613585400000|2021-02-17 18:10:00|1776.06|1775.56|1776.02|1775.52|1776.64|1775.97|1775.19|1774.69|1046
1613585700000|2021-02-17 18:15:00|1775.99|1775.49|1775.04|1774.54|1776.05|1775.55|1774.46|1773.96|1036
1613586000000|2021-02-17 18:20:00|1775.05|1774.55|1774.97|1774.47|1776.02|1775.52|1774.75|1774.25|1073
1613586300000|2021-02-17 18:25:00|1774.98|1774.48|1773.62|1773.12|1775.2|1774.7|1773.61|1773.11|1025
1613586600000|2021-02-17 18:30:00|1773.58|1773.08|1773.16|1772.66|1773.92|1773.42|1772|1771.5|1094
1613586900000|2021-02-17 18:35:00|1773.14|1772.64|1772.65|1772.15|1773.57|1773|1772.28|1771.75|1010
1613587200000|2021-02-17 18:40:00|1772.74|1772.24|1772.36|1771.86|1773.13|1772.52|1771.75|1771.25|966
1613587500000|2021-02-17 18:45:00|1772.46|1771.96|1773.14|1772.64|1773.32|1772.82|1772.1|1771.6|896
1613587800000|2021-02-17 18:50:00|1773.15|1772.65|1775.64|1775.14|1775.71|1775.21|1772.91|1772.41|1077
1613588100000|2021-02-17 18:55:00|1775.61|1775.11|1775.9|1775.1|1776.84|1776.23|1775.24|1774.74|1005
1613588400000|2021-02-17 19:00:00|1775.92|1775.12|1774.98|1774.18|1776.56|1775.76|1774.55|1773.86|1027
1613588700000|2021-02-17 19:05:00|1774.99|1774.19|1774.17|1773.67|1775.15|1774.56|1774.09|1773.5|1008
1613589000000|2021-02-17 19:10:00|1774.16|1773.66|1774.99|1774.49|1775.05|1774.55|1773.49|1772.84|1029
1613589300000|2021-02-17 19:15:00|1775.04|1774.54|1773.8|1773.3|1775.1|1774.6|1773.48|1772.98|854
1613589600000|2021-02-17 19:20:00|1773.79|1773.29|1773.03|1772.53|1774.43|1773.93|1772.89|1772.39|875
1613589900000|2021-02-17 19:25:00|1773.04|1772.54|1772.27|1771.77|1773.57|1773.07|1772.2|1771.7|1002
1613590200000|2021-02-17 19:30:00|1772.25|1771.75|1772.39|1771.89|1772.85|1772.35|1771.48|1770.98|983
1613590500000|2021-02-17 19:35:00|1772.38|1771.88|1773.38|1772.88|1773.52|1773.02|1771.81|1771.31|1013
1613590800000|2021-02-17 19:40:00|1773.32|1772.82|1771.59|1771.09|1773.51|1773.01|1771.53|1771.03|900
1613591100000|2021-02-17 19:45:00|1771.66|1771.16|1772.58|1772.08|1772.87|1772.37|1771.42|1770.92|975
1613591400000|2021-02-17 19:50:00|1772.55|1772.05|1773.09|1772.59|1773.95|1773.35|1772.39|1771.89|1032
1613591700000|2021-02-17 19:55:00|1773.1|1772.6|1772.28|1771.78|1773.97|1773.47|1772.28|1771.78|1104
1613592000000|2021-02-17 20:00:00|1772.29|1771.79|1773.32|1772.82|1773.32|1772.82|1772.13|1771.53|1064
1613592300000|2021-02-17 20:05:00|1773.31|1772.81|1773.7|1772.9|1773.7|1773.05|1773.03|1772.47|842
1613592600000|2021-02-17 20:10:00|1773.72|1772.92|1774|1773.5|1774.08|1773.54|1773.51|1772.92|802
1613592900000|2021-02-17 20:15:00|1774.01|1773.51|1774.16|1773.66|1774.56|1773.94|1773.87|1773.29|773
1613593200000|2021-02-17 20:20:00|1774.17|1773.67|1774.45|1773.95|1774.6|1774.01|1774.1|1773.5|812
1613593500000|2021-02-17 20:25:00|1774.44|1773.94|1774.03|1773.53|1774.61|1774.07|1773.96|1773.36|720
1613593800000|2021-02-17 20:30:00|1774.02|1773.52|1773.28|1772.78|1774.24|1773.61|1773.27|1772.77|685
1613594100000|2021-02-17 20:35:00|1773.3|1772.8|1774.2|1773.7|1774.27|1773.77|1773.26|1772.7|594
1613594400000|2021-02-17 20:40:00|1774.19|1773.69|1775.1|1774.6|1775.59|1774.96|1774.07|1773.51|771
1613594700000|2021-02-17 20:45:00|1775.08|1774.58|1774.83|1774.33|1775.26|1774.62|1774.56|1773.92|920
1613595000000|2021-02-17 20:50:00|1774.77|1774.27|1775.06|1774.56|1775.17|1774.67|1774.73|1774.23|917
1613595300000|2021-02-17 20:55:00|1775.09|1774.59|1774.99|1774.49|1775.87|1775.3|1774.61|1774.09|1132
1613595600000|2021-02-17 21:00:00|1774.98|1774.48|1775.55|1775.05|1776.07|1775.57|1774.98|1774.48|483
1613595900000|2021-02-17 21:05:00|1775.54|1775.04|1775.12|1774.62|1775.66|1775.15|1775.12|1774.53|287
1613596200000|2021-02-17 21:10:00|1775.08|1774.58|1775.35|1774.85|1775.52|1774.99|1774.96|1774.41|418
1613596500000|2021-02-17 21:15:00|1775.4|1774.9|1775.55|1774.75|1775.63|1775.07|1775.16|1774.62|335
1613596800000|2021-02-17 21:20:00|1775.39|1774.89|1776.01|1775.21|1776.04|1775.42|1775.38|1774.84|289
1613597100000|2021-02-17 21:25:00|1776.17|1775.37|1776|1775.5|1776.34|1775.67|1775.89|1775.18|334
1613597400000|2021-02-17 21:30:00|1775.97|1775.47|1776.19|1775.39|1776.27|1775.62|1775.69|1775.03|408
1613597700000|2021-02-17 21:35:00|1776.16|1775.36|1775.97|1775.17|1776.31|1775.71|1775.64|1774.99|530
1613598000000|2021-02-17 21:40:00|1775.95|1775.15|1776.85|1776.05|1776.96|1776.35|1775.72|1775.15|432
1613598300000|2021-02-17 21:45:00|1776.68|1776.18|1777.15|1776.35|1777.23|1776.62|1776.57|1775.92|469
1613598600000|2021-02-17 21:50:00|1777.09|1776.29|1777.05|1776.55|1777.83|1777.16|1776.92|1776.23|522
1613598900000|2021-02-17 21:55:00|1777.06|1776.56|1777.14|1775.13|1777.49|1776.67|1776.36|1775.13|498
1613602800000|2021-02-17 23:00:00|1777.24|1776.44|1777.34|1776.54|1778.2|1777.41|1776.36|1775.56|702
1613603100000|2021-02-17 23:05:00|1777.46|1776.66|1778.1|1777.3|1778.11|1777.59|1776.92|1776.29|518
1613603400000|2021-02-17 23:10:00|1778.12|1777.32|1778.46|1777.66|1778.98|1778.38|1777.96|1777.32|720
1613603700000|2021-02-17 23:15:00|1778.44|1777.64|1777.95|1777.15|1778.98|1778.38|1777.77|1777.11|403
1613604000000|2021-02-17 23:20:00|1777.96|1777.16|1777.51|1777.01|1777.96|1777.2|1777.32|1776.65|284
1613604300000|2021-02-17 23:25:00|1777.66|1776.86|1776.63|1776.13|1777.69|1777.03|1776.43|1775.8|464
1613604600000|2021-02-17 23:30:00|1776.62|1776.12|1777.56|1777.06|1777.96|1777.27|1776.44|1775.9|523
1613604900000|2021-02-17 23:35:00|1777.55|1777.05|1777.07|1776.27|1777.71|1777.21|1776.45|1775.86|563
1613605200000|2021-02-17 23:40:00|1776.89|1776.39|1777.7|1777.2|1777.84|1777.2|1776.78|1776.17|522
1613605500000|2021-02-17 23:45:00|1777.81|1777.01|1777.91|1777.41|1778.24|1777.58|1777.47|1776.97|461
1613605800000|2021-02-17 23:50:00|1777.9|1777.4|1778.51|1778.01|1778.57|1778.05|1777.87|1777.37|481
1613606100000|2021-02-17 23:55:00|1778.48|1777.98|1778.51|1778.01|1778.76|1778.17|1777.92|1777.28|422
1613606400000|2021-02-18 00:00:00|1778.5|1778|1778.42|1777.92|1779.05|1778.45|1777.89|1777.39|616
1613606700000|2021-02-18 00:05:00|1778.43|1777.93|1777.56|1777.06|1778.75|1778.12|1777.34|1776.71|577
1613607000000|2021-02-18 00:10:00|1777.58|1777.08|1778.37|1777.87|1778.45|1777.95|1777.41|1776.76|456
1613607300000|2021-02-18 00:15:00|1778.38|1777.88|1779|1778.5|1779.25|1778.61|1778.04|1777.54|578
1613607600000|2021-02-18 00:20:00|1778.99|1778.49|1779.47|1778.67|1779.99|1779.39|1778.84|1778.26|774
1613607900000|2021-02-18 00:25:00|1779.3|1778.8|1779.8|1779.3|1780.24|1779.6|1779.2|1778.69|614
1613608200000|2021-02-18 00:30:00|1779.85|1779.35|1779.71|1778.91|1780.12|1779.53|1779.19|1778.69|548
1613608500000|2021-02-18 00:35:00|1779.54|1779.04|1779.34|1778.84|1779.69|1779.08|1778.77|1778.22|432
1613608800000|2021-02-18 00:40:00|1779.32|1778.82|1780.07|1779.57|1780.26|1779.66|1779.27|1778.74|577
1613609100000|2021-02-18 00:45:00|1780.13|1779.63|1780.09|1779.59|1780.86|1780.35|1779.97|1779.36|591
1613609400000|2021-02-18 00:50:00|1780.08|1779.58|1779.58|1779.08|1780.17|1779.67|1779.51|1778.91|750
1613609700000|2021-02-18 00:55:00|1779.53|1779.03|1781.3|1780.8|1781.31|1780.81|1779.36|1778.74|864
1613610000000|2021-02-18 01:00:00|1781.24|1780.74|1782.76|1782.26|1782.86|1782.3|1779.09|1778.51|1674
1613610300000|2021-02-18 01:05:00|1782.75|1782.25|1782.67|1782.17|1782.84|1782.31|1781.75|1781.12|1084
1613610600000|2021-02-18 01:10:00|1782.68|1782.18|1783.01|1782.51|1783.5|1782.88|1782.52|1781.84|1199
1613610900000|2021-02-18 01:15:00|1783|1782.5|1781.75|1781.25|1783.08|1782.58|1781.39|1780.85|1037
1613611200000|2021-02-18 01:20:00|1781.74|1781.24|1780.98|1780.48|1781.75|1781.25|1780.66|1780.01|1001
1613611500000|2021-02-18 01:25:00|1780.97|1780.47|1779.92|1779.42|1781.4|1780.77|1779.48|1778.98|966
1613611800000|2021-02-18 01:30:00|1779.99|1779.49|1779.24|1778.74|1779.99|1779.49|1778.32|1777.79|1224
1613612100000|2021-02-18 01:35:00|1779.22|1778.72|1778.44|1777.94|1779.51|1779.01|1778.09|1777.47|1036
1613612400000|2021-02-18 01:40:00|1778.45|1777.95|1779.29|1778.79|1780.05|1779.43|1778.07|1777.5|1030
1613612700000|2021-02-18 01:45:00|1779.24|1778.74|1780.15|1779.65|1780.46|1779.84|1779.17|1778.67|833
1613613000000|2021-02-18 01:50:00|1780.17|1779.67|1781|1780.5|1781.04|1780.54|1779.97|1779.37|802
1613613300000|2021-02-18 01:55:00|1781.02|1780.52|1781.08|1780.58|1781.24|1780.64|1780.25|1779.7|924
1613613600000|2021-02-18 02:00:00|1781.09|1780.59|1779.46|1778.96|1781.09|1780.59|1779.46|1778.94|978
1613613900000|2021-02-18 02:05:00|1779.47|1778.97|1779.02|1778.52|1779.74|1779.23|1778.65|1778.15|892
1613614200000|2021-02-18 02:10:00|1779.01|1778.51|1779.53|1779.03|1779.69|1779.1|1778.79|1778.24|788
1613614500000|2021-02-18 02:15:00|1779.57|1779.07|1781.15|1780.65|1781.45|1780.8|1779.57|1779.02|688
1613614800000|2021-02-18 02:20:00|1781.06|1780.56|1781.92|1781.42|1782.07|1781.44|1781.05|1780.55|591
1613615100000|2021-02-18 02:25:00|1781.93|1781.43|1781.97|1781.47|1782.01|1781.51|1781.34|1780.81|578
1613615400000|2021-02-18 02:30:00|1781.96|1781.46|1783.03|1782.53|1783.03|1782.53|1781.95|1781.45|889
1613615700000|2021-02-18 02:35:00|1783.04|1782.54|1783.06|1782.26|1783.74|1783.16|1782.85|1782.26|731
1613616000000|2021-02-18 02:40:00|1782.93|1782.43|1783.42|1782.92|1783.52|1782.95|1782.63|1782.13|744
1613616300000|2021-02-18 02:45:00|1783.46|1782.96|1782.92|1782.12|1783.47|1782.97|1782.31|1781.78|807
1613616600000|2021-02-18 02:50:00|1782.9|1782.1|1782.7|1782.2|1783.73|1783.12|1782.56|1781.95|912
1613616900000|2021-02-18 02:55:00|1782.69|1782.19|1783.5|1783|1783.73|1783.23|1782.56|1781.92|826
1613617200000|2021-02-18 03:00:00|1783.49|1782.99|1784.29|1783.79|1784.54|1783.87|1783.32|1782.68|749
1613617500000|2021-02-18 03:05:00|1784.35|1783.85|1784.06|1783.56|1784.51|1783.86|1783.71|1783.13|509
1613617800000|2021-02-18 03:10:00|1784.24|1783.44|1785.38|1784.88|1785.63|1785.04|1784.02|1783.44|846
1613618100000|2021-02-18 03:15:00|1785.53|1784.73|1785.75|1785.25|1786.19|1785.64|1784.81|1784.23|1083
1613618400000|2021-02-18 03:20:00|1785.73|1785.23|1784.7|1784.2|1786.12|1785.6|1784.38|1783.78|960
1613618700000|2021-02-18 03:25:00|1784.68|1784.18|1783.38|1782.88|1784.91|1784.34|1783.32|1782.74|960
1613619000000|2021-02-18 03:30:00|1783.48|1782.98|1783.24|1782.74|1783.68|1783.11|1782.97|1782.39|754
1613619300000|2021-02-18 03:35:00|1783.21|1782.71|1783.81|1783.31|1784.04|1783.54|1783.18|1782.56|601
1613619600000|2021-02-18 03:40:00|1783.8|1783.3|1783.71|1783.21|1784|1783.42|1783.44|1782.94|458
1613619900000|2021-02-18 03:45:00|1783.7|1783.2|1783.77|1783.27|1783.99|1783.49|1783.6|1783|415
1613620200000|2021-02-18 03:50:00|1783.74|1783.24|1783.76|1783.26|1784|1783.45|1783.47|1782.87|399
1613620500000|2021-02-18 03:55:00|1783.73|1783.23|1783.65|1783.15|1784.02|1783.41|1783.44|1782.89|435
1613620800000|2021-02-18 04:00:00|1783.66|1783.16|1783.47|1782.97|1784|1783.39|1783.19|1782.65|491
1613621100000|2021-02-18 04:05:00|1783.46|1782.96|1783.21|1782.71|1783.73|1783.14|1783.07|1782.44|696
1613621400000|2021-02-18 04:10:00|1783.22|1782.72|1783.82|1783.32|1784.06|1783.48|1783.18|1782.58|584
1613621700000|2021-02-18 04:15:00|1783.81|1783.31|1783.92|1783.42|1784.44|1783.86|1783.73|1783.08|508
1613622000000|2021-02-18 04:20:00|1783.93|1783.43|1784|1783.5|1784.24|1783.67|1783.48|1782.98|611
1613622300000|2021-02-18 04:25:00|1784.01|1783.51|1783.94|1783.44|1784.39|1783.89|1783.87|1783.37|460
1613622600000|2021-02-18 04:30:00|1783.93|1783.43|1783.89|1783.39|1784.03|1783.53|1783.59|1783.03|331
1613622900000|2021-02-18 04:35:00|1783.9|1783.4|1783.95|1783.45|1784.11|1783.61|1783.51|1782.95|386
1613623200000|2021-02-18 04:40:00|1783.96|1783.46|1783.51|1783.01|1784.06|1783.56|1783.32|1782.82|332
1613623500000|2021-02-18 04:45:00|1783.5|1783|1783.32|1782.82|1783.84|1783.33|1783.32|1782.82|380
1613623800000|2021-02-18 04:50:00|1783.39|1782.89|1783.53|1783.03|1783.78|1783.28|1783.27|1782.66|455
1613624100000|2021-02-18 04:55:00|1783.52|1783.02|1783.05|1782.55|1783.92|1783.42|1782.88|1782.38|564
1613624400000|2021-02-18 05:00:00|1783.06|1782.56|1782.91|1782.41|1783.32|1782.82|1782.79|1782.29|448
1613624700000|2021-02-18 05:05:00|1782.92|1782.42|1782.83|1782.33|1783.16|1782.66|1782.66|1782.16|257
1613625000000|2021-02-18 05:10:00|1782.84|1782.34|1782.93|1782.43|1783.62|1783.12|1782.82|1782.32|581
1613625300000|2021-02-18 05:15:00|1782.92|1782.42|1783.51|1783.01|1783.68|1783.08|1782.8|1782.25|426
1613625600000|2021-02-18 05:20:00|1783.5|1783|1782.63|1782.13|1783.98|1783.48|1782.46|1781.94|502
1613625900000|2021-02-18 05:25:00|1782.62|1782.12|1782.85|1782.35|1783|1782.44|1782.59|1782.09|319
1613626200000|2021-02-18 05:30:00|1782.86|1782.36|1783.63|1783.13|1784.22|1783.72|1782.68|1782.09|867
1613626500000|2021-02-18 05:35:00|1783.6|1783.1|1784.23|1783.73|1784.77|1784.27|1783.49|1782.99|763
1613626800000|2021-02-18 05:40:00|1784.24|1783.74|1784.2|1783.7|1784.62|1784.12|1783.9|1783.26|691
1613627100000|2021-02-18 05:45:00|1784.22|1783.72|1784|1783.5|1784.22|1783.72|1783.42|1782.87|748
1613627400000|2021-02-18 05:50:00|1783.99|1783.49|1783.77|1783.27|1784.2|1783.58|1783.28|1782.78|624
1613627700000|2021-02-18 05:55:00|1783.75|1783.25|1784.2|1783.7|1784.29|1783.76|1783.45|1782.95|597
1613628000000|2021-02-18 06:00:00|1784.18|1783.68|1783.63|1783.13|1784.63|1784.13|1783.53|1782.96|731
1613628300000|2021-02-18 06:05:00|1783.62|1783.12|1782.64|1782.14|1783.75|1783.12|1782.47|1781.97|920
1613628600000|2021-02-18 06:10:00|1782.67|1782.17|1782.62|1782.12|1783.13|1782.52|1782.32|1781.72|768
1613628900000|2021-02-18 06:15:00|1782.65|1782.15|1783.34|1782.84|1783.48|1782.94|1782.5|1781.97|699
1613629200000|2021-02-18 06:20:00|1783.35|1782.85|1783.28|1782.78|1783.59|1783.01|1782.97|1782.35|652
1613629500000|2021-02-18 06:25:00|1783.29|1782.79|1782.88|1782.38|1783.56|1782.96|1782.58|1781.88|659
1613629800000|2021-02-18 06:30:00|1782.9|1782.4|1783.25|1782.75|1783.97|1783.46|1782.9|1782.4|593
1613630100000|2021-02-18 06:35:00|1783.27|1782.77|1783.78|1783.28|1784.06|1783.56|1783.08|1782.58|495
1613630400000|2021-02-18 06:40:00|1783.79|1783.29|1784|1783.5|1784.07|1783.57|1783.48|1782.98|500
1613630700000|2021-02-18 06:45:00|1784.01|1783.51|1783.2|1782.7|1784.14|1783.64|1782.59|1782.09|801
1613631000000|2021-02-18 06:50:00|1783.19|1782.69|1782.39|1781.89|1783.31|1782.81|1782.34|1781.84|680
1613631300000|2021-02-18 06:55:00|1782.4|1781.9|1782.87|1782.37|1783.05|1782.55|1782.18|1781.68|713
1613631600000|2021-02-18 07:00:00|1782.89|1782.39|1783.57|1783.07|1783.68|1783.18|1781.98|1781.48|641
1613631900000|2021-02-18 07:05:00|1783.56|1783.06|1783.6|1783.1|1784.07|1783.53|1783.05|1782.55|665
1613632200000|2021-02-18 07:10:00|1783.56|1783.06|1782.3|1781.8|1783.65|1783.15|1781.91|1781.41|960
1613632500000|2021-02-18 07:15:00|1782.29|1781.79|1782.66|1782.16|1782.93|1782.39|1781.88|1781.26|791
1613632800000|2021-02-18 07:20:00|1782.7|1782.2|1783.02|1782.52|1783.45|1782.94|1782.06|1781.41|812
1613633100000|2021-02-18 07:25:00|1782.91|1782.41|1781.98|1781.48|1783.06|1782.56|1781.76|1781.26|860
1613633400000|2021-02-18 07:30:00|1781.96|1781.46|1780.17|1779.67|1782|1781.46|1779.96|1779.36|1151
1613633700000|2021-02-18 07:35:00|1780.21|1779.71|1780.81|1780.31|1781.09|1780.59|1780.15|1779.65|893
1613634000000|2021-02-18 07:40:00|1780.77|1780.27|1783.55|1783.05|1783.58|1783.08|1780.25|1779.65|1043
1613634300000|2021-02-18 07:45:00|1783.56|1783.06|1781.92|1781.42|1784.22|1783.72|1781.88|1781.38|1160
1613634600000|2021-02-18 07:50:00|1782.01|1781.51|1782.02|1781.52|1782.63|1782.13|1781.78|1781.28|850
1613634900000|2021-02-18 07:55:00|1782.03|1781.53|1782.42|1781.92|1782.63|1782.13|1781.6|1781.1|881
1613635200000|2021-02-18 08:00:00|1782.41|1781.91|1781.59|1781.09|1782.41|1781.91|1780.55|1780.05|1079
1613635500000|2021-02-18 08:05:00|1781.61|1781.11|1779.9|1779.4|1782.65|1782.15|1779.19|1778.69|1126
1613635800000|2021-02-18 08:10:00|1779.92|1779.42|1781.02|1780.52|1781.66|1781.06|1779.4|1778.9|1101
1613636100000|2021-02-18 08:15:00|1781.04|1780.54|1781.76|1781.26|1781.76|1781.26|1780.59|1780.03|947
1613636400000|2021-02-18 08:20:00|1781.75|1781.25|1783.67|1783.17|1783.87|1783.37|1781.57|1781.07|1138
1613636700000|2021-02-18 08:25:00|1783.69|1783.19|1782.91|1782.41|1783.9|1783.36|1782.81|1782.23|1090
1613637000000|2021-02-18 08:30:00|1782.9|1782.4|1782.61|1782.11|1783.34|1782.84|1782.12|1781.58|1098
1613637300000|2021-02-18 08:35:00|1782.59|1782.09|1782.02|1781.52|1782.64|1782.14|1781.08|1780.58|963
1613637600000|2021-02-18 08:40:00|1782.01|1781.51|1784.08|1783.58|1784.2|1783.7|1782.01|1781.51|1087
1613637900000|2021-02-18 08:45:00|1784.07|1783.57|1787.17|1786.67|1787.47|1786.83|1784.07|1783.57|1596
1613638200000|2021-02-18 08:50:00|1787.16|1786.66|1788.89|1788.39|1789.16|1788.56|1786.43|1785.93|1468
1613638500000|2021-02-18 08:55:00|1788.91|1788.41|1788.06|1787.56|1789.31|1788.81|1787.79|1787.28|1203
1613638800000|2021-02-18 09:00:00|1788.05|1787.55|1786.78|1786.28|1788.41|1787.91|1786.74|1786.11|1115
1613639100000|2021-02-18 09:05:00|1786.8|1786.3|1786.03|1785.53|1786.87|1786.37|1785.63|1785.13|1167
1613639400000|2021-02-18 09:10:00|1786|1785.5|1787.62|1787.12|1787.98|1787.48|1786|1785.5|945
1613639700000|2021-02-18 09:15:00|1787.58|1787.08|1787.45|1786.95|1788.03|1787.53|1786.79|1786.29|968
1613640000000|2021-02-18 09:20:00|1787.46|1786.96|1788.71|1788.21|1788.79|1788.28|1787.21|1786.71|900
1613640300000|2021-02-18 09:25:00|1788.75|1788.25|1786.31|1785.81|1788.99|1788.45|1785.96|1785.46|1188
1613640600000|2021-02-18 09:30:00|1786.32|1785.82|1786.43|1785.93|1787.27|1786.76|1786.16|1785.63|936
1613640900000|2021-02-18 09:35:00|1786.33|1785.83|1786.34|1785.84|1787.27|1786.7|1785.39|1784.75|1090
1613641200000|2021-02-18 09:40:00|1786.38|1785.88|1786.67|1786.17|1787.54|1786.91|1786|1785.49|999
1613641500000|2021-02-18 09:45:00|1786.7|1786.2|1786.95|1786.45|1787.27|1786.69|1785.84|1785.34|892
1613641800000|2021-02-18 09:50:00|1786.9|1786.4|1787.19|1786.69|1787.52|1787.02|1786.11|1785.61|955
1613642100000|2021-02-18 09:55:00|1787.21|1786.71|1787.82|1787.32|1788.04|1787.54|1786.67|1786.17|1036
1613642400000|2021-02-18 10:00:00|1787.81|1787.31|1786.61|1786.11|1787.81|1787.31|1786.42|1785.92|763
1613642700000|2021-02-18 10:05:00|1786.55|1786.05|1786.4|1785.9|1787.08|1786.58|1786.15|1785.65|893
1613643000000|2021-02-18 10:10:00|1786.39|1785.89|1783.49|1782.99|1786.48|1785.93|1782.95|1782.34|1074
1613643300000|2021-02-18 10:15:00|1783.47|1782.97|1782.99|1782.49|1783.73|1783.23|1782.39|1781.79|1283
1613643600000|2021-02-18 10:20:00|1783.03|1782.53|1781.81|1781.31|1783.26|1782.76|1781.77|1781.27|882
1613643900000|2021-02-18 10:25:00|1781.83|1781.33|1782.96|1782.46|1783.44|1782.94|1781.61|1781.11|871
1613644200000|2021-02-18 10:30:00|1782.94|1782.44|1783.16|1782.66|1783.95|1783.45|1782.6|1782.1|1001
1613644500000|2021-02-18 10:35:00|1783.18|1782.68|1783.6|1783.1|1784.68|1784.18|1783.09|1782.59|829
1613644800000|2021-02-18 10:40:00|1783.63|1783.13|1784.44|1783.94|1784.54|1784.04|1783.45|1782.95|750
1613645100000|2021-02-18 10:45:00|1784.36|1783.86|1784.62|1784.12|1784.63|1784.13|1783.89|1783.39|945
1613645400000|2021-02-18 10:50:00|1784.59|1784.09|1785.09|1784.59|1785.4|1784.9|1784.29|1783.76|930
1613645700000|2021-02-18 10:55:00|1785.07|1784.57|1785.43|1784.93|1785.51|1784.99|1784.82|1784.32|788
1613646000000|2021-02-18 11:00:00|1785.44|1784.94|1785.68|1785.18|1785.76|1785.18|1784.31|1783.81|1003
1613646300000|2021-02-18 11:05:00|1785.66|1785.16|1785.68|1785.18|1786.45|1785.95|1784.91|1784.41|1071
1613646600000|2021-02-18 11:10:00|1785.67|1785.17|1785.17|1784.67|1785.73|1785.23|1784.57|1784.07|798
1613646900000|2021-02-18 11:15:00|1785.15|1784.65|1785.39|1784.89|1785.78|1785.14|1784.67|1784.17|730
1613647200000|2021-02-18 11:20:00|1785.41|1784.91|1786.45|1785.95|1786.7|1786.13|1785.26|1784.76|814
1613647500000|2021-02-18 11:25:00|1786.43|1785.93|1785.87|1785.37|1786.59|1786.09|1785.63|1785.13|1029
1613647800000|2021-02-18 11:30:00|1785.86|1785.36|1786.12|1785.62|1786.47|1785.92|1785.68|1785.14|755
1613648100000|2021-02-18 11:35:00|1786.09|1785.59|1786.62|1786.12|1787.26|1786.67|1785.8|1785.15|824
1613648400000|2021-02-18 11:40:00|1786.6|1786.1|1785.87|1785.37|1786.85|1786.27|1785.48|1784.88|780
1613648700000|2021-02-18 11:45:00|1785.83|1785.33|1786.26|1785.76|1786.84|1786.34|1785.73|1785.06|848
1613649000000|2021-02-18 11:50:00|1786.28|1785.78|1784.85|1784.35|1786.64|1786.14|1784.85|1784.35|802
1613649300000|2021-02-18 11:55:00|1784.82|1784.32|1784.47|1783.97|1785|1784.5|1783.99|1783.49|1036
1613649600000|2021-02-18 12:00:00|1784.46|1783.96|1784.01|1783.51|1784.93|1784.43|1783.85|1783.35|1028
1613649900000|2021-02-18 12:05:00|1783.95|1783.45|1783.25|1782.75|1784.4|1783.9|1783.12|1782.62|927
1613650200000|2021-02-18 12:10:00|1783.27|1782.77|1783.44|1782.94|1783.68|1783.18|1783.12|1782.62|940
1613650500000|2021-02-18 12:15:00|1783.45|1782.95|1780.8|1780.3|1783.61|1783.11|1779.76|1779.24|1309
1613650800000|2021-02-18 12:20:00|1780.72|1780.22|1780.65|1780.15|1781|1780.44|1779.23|1778.73|1295
1613651100000|2021-02-18 12:25:00|1780.64|1780.14|1781|1780.5|1781.61|1780.98|1780.63|1780.13|926
1613651400000|2021-02-18 12:30:00|1780.89|1780.39|1781.66|1781.16|1782.17|1781.67|1780.79|1780.29|1117
1613651700000|2021-02-18 12:35:00|1781.7|1781.2|1782.65|1782.15|1782.91|1782.41|1781.57|1781.07|1189
1613652000000|2021-02-18 12:40:00|1782.64|1782.14|1783.3|1782.8|1783.42|1782.92|1782.48|1781.98|1004
1613652300000|2021-02-18 12:45:00|1783.29|1782.79|1784.93|1784.43|1785.21|1784.71|1782.77|1782.27|1068
1613652600000|2021-02-18 12:50:00|1785.01|1784.51|1784.03|1783.53|1785.91|1785.28|1783.93|1783.43|1192
1613652900000|2021-02-18 12:55:00|1784.05|1783.55|1784.43|1783.93|1784.57|1784.07|1783.87|1783.37|877
1613653200000|2021-02-18 13:00:00|1784.42|1783.92|1783.8|1783.3|1785.54|1785.04|1782.88|1782.38|1410
1613653500000|2021-02-18 13:05:00|1783.84|1783.34|1787.84|1787.34|1789.94|1789.44|1783.68|1783.18|1708
1613653800000|2021-02-18 13:10:00|1787.75|1787.25|1786.74|1786.24|1787.75|1787.25|1785.97|1785.47|1368
1613654100000|2021-02-18 13:15:00|1786.69|1786.19|1785.59|1785.09|1786.88|1786.38|1785.5|1785|1205
1613654400000|2021-02-18 13:20:00|1785.62|1785.12|1784.47|1783.97|1785.63|1785.13|1784.11|1783.61|1277
1613654700000|2021-02-18 13:25:00|1784.52|1784.02|1784.74|1783.94|1784.84|1784.08|1783.26|1782.76|1093
1613655000000|2021-02-18 13:30:00|1784.75|1783.95|1784.81|1784.31|1785.77|1785.27|1782.87|1782.32|1571
1613655300000|2021-02-18 13:35:00|1784.82|1784.32|1784.28|1783.78|1785.04|1784.54|1782.94|1782.44|1361
1613655600000|2021-02-18 13:40:00|1784.24|1783.74|1782.9|1782.4|1784.46|1783.96|1782.31|1781.81|1466
1613655900000|2021-02-18 13:45:00|1782.89|1782.39|1784.45|1783.95|1784.92|1784.31|1782.31|1781.81|1404
1613656200000|2021-02-18 13:50:00|1784.43|1783.93|1784.72|1784.22|1784.96|1784.46|1783.36|1782.86|1214
1613656500000|2021-02-18 13:55:00|1784.85|1784.05|1786.43|1785.93|1787.67|1787.09|1784.23|1783.7|1420
1613656800000|2021-02-18 14:00:00|1786.44|1785.94|1782.75|1782.25|1786.53|1786.03|1782.36|1781.86|1525
1613657100000|2021-02-18 14:05:00|1782.74|1782.24|1780.51|1780.01|1782.95|1782.4|1780.24|1779.74|1475
1613657400000|2021-02-18 14:10:00|1780.5|1780|1781.43|1780.93|1782.33|1781.83|1780.04|1779.54|1330
1613657700000|2021-02-18 14:15:00|1781.36|1780.86|1781.4|1780.9|1782.94|1782.44|1780.42|1779.92|1340
1613658000000|2021-02-18 14:20:00|1781.39|1780.89|1782|1781.5|1782.88|1782.38|1779.19|1778.69|911
1613658300000|2021-02-18 14:25:00|1782.03|1781.53|1781.99|1781.49|1783.22|1782.72|1781.68|1781.18|911
1613658600000|2021-02-18 14:30:00|1781.85|1781.35|1783.58|1783.08|1784.04|1783.54|1778.81|1778.31|1135
1613658900000|2021-02-18 14:35:00|1783.5|1783|1780.93|1780.43|1785.12|1784.62|1780.89|1780.39|1129
1613659200000|2021-02-18 14:40:00|1780.81|1780.31|1779.42|1778.92|1780.87|1780.37|1778.12|1777.62|1139
1613659500000|2021-02-18 14:45:00|1779.41|1778.91|1775.51|1775.01|1779.49|1778.94|1774.37|1773.87|1138
1613659800000|2021-02-18 14:50:00|1775.41|1774.91|1773.79|1773.29|1776.3|1775.8|1773.5|1773|1389
1613660100000|2021-02-18 14:55:00|1773.81|1773.31|1776.07|1775.57|1776.27|1775.77|1773.5|1773|1692
1613660400000|2021-02-18 15:00:00|1776.08|1775.58|1773.82|1773.32|1776.08|1775.58|1773.54|1773.04|1689
1613660700000|2021-02-18 15:05:00|1773.86|1773.36|1773.29|1772.79|1774.99|1774.4|1772.01|1771.36|1767
1613661000000|2021-02-18 15:10:00|1773.18|1772.68|1772.66|1772.16|1775.57|1775.07|1771.02|1770.52|1733
1613661300000|2021-02-18 15:15:00|1772.67|1772.17|1771.67|1771.17|1773.47|1772.97|1769.21|1768.71|1734
1613661600000|2021-02-18 15:20:00|1771.66|1771.16|1770.06|1769.56|1771.76|1771.26|1768.76|1768.18|1786
1613661900000|2021-02-18 15:25:00|1770.04|1769.54|1772.76|1771.96|1773.85|1773.31|1768.88|1768.34|1827
1613662200000|2021-02-18 15:30:00|1772.79|1771.99|1775.76|1775.26|1776.8|1776.3|1771.29|1770.78|1835
1613662500000|2021-02-18 15:35:00|1775.73|1775.23|1777.73|1777.23|1777.8|1777.3|1774.94|1774.44|1691
1613662800000|2021-02-18 15:40:00|1777.72|1777.22|1775.99|1775.49|1777.77|1777.27|1775.28|1774.78|1401
1613663100000|2021-02-18 15:45:00|1776|1775.5|1778.23|1777.73|1778.88|1778.25|1775.44|1774.86|1495
1613663400000|2021-02-18 15:50:00|1778.19|1777.69|1779.26|1778.76|1779.78|1779.28|1777.4|1776.9|1503
1613663700000|2021-02-18 15:55:00|1779.31|1778.81|1778.73|1778.23|1779.72|1779.22|1777.58|1777.02|1501
1613664000000|2021-02-18 16:00:00|1778.76|1778.26|1780.24|1779.74|1780.3|1779.76|1777.78|1777.28|1490
1613664300000|2021-02-18 16:05:00|1780.27|1779.77|1778.53|1778.03|1780.64|1780|1778.32|1777.82|1261
1613664600000|2021-02-18 16:10:00|1778.52|1778.02|1778.31|1777.81|1778.72|1778.22|1777.09|1776.57|1299
1613664900000|2021-02-18 16:15:00|1778.27|1777.77|1779.13|1778.63|1780.12|1779.62|1777.15|1776.65|1395
1613665200000|2021-02-18 16:20:00|1779.26|1778.76|1778.63|1778.13|1780.22|1779.72|1778.53|1778.03|1225
1613665500000|2021-02-18 16:25:00|1778.66|1778.16|1777.34|1776.84|1778.99|1778.49|1777.13|1776.56|1118
1613665800000|2021-02-18 16:30:00|1777.3|1776.8|1776.4|1775.9|1777.3|1776.8|1776.01|1775.51|1268
1613666100000|2021-02-18 16:35:00|1776.39|1775.89|1775.16|1774.66|1776.88|1776.38|1775.12|1774.62|1193
1613666400000|2021-02-18 16:40:00|1775.17|1774.67|1775.29|1774.79|1775.67|1775.17|1774.64|1774.14|1026
1613666700000|2021-02-18 16:45:00|1775.3|1774.8|1776.1|1775.6|1776.4|1775.81|1774.73|1774.23|988
1613667000000|2021-02-18 16:50:00|1776.06|1775.56|1776.32|1775.82|1776.72|1776.22|1774.31|1773.81|1166
1613667300000|2021-02-18 16:55:00|1776.34|1775.84|1776.89|1776.39|1777.44|1776.8|1775.68|1775.14|1037
1613667600000|2021-02-18 17:00:00|1776.88|1776.38|1777.26|1776.76|1777.35|1776.85|1776.11|1775.61|1141
1613667900000|2021-02-18 17:05:00|1777.24|1776.74|1775.96|1775.46|1777.34|1776.76|1775.64|1775.06|1067
1613668200000|2021-02-18 17:10:00|1775.99|1775.49|1774.92|1774.42|1776.31|1775.68|1774.51|1774.01|1040
1613668500000|2021-02-18 17:15:00|1774.91|1774.41|1775.75|1775.25|1775.99|1775.49|1774.5|1773.85|954
1613668800000|2021-02-18 17:20:00|1775.76|1775.26|1777.94|1777.44|1778.2|1777.7|1775.71|1775.21|946
1613669100000|2021-02-18 17:25:00|1777.96|1777.46|1777.84|1777.34|1778.35|1777.85|1777.46|1776.96|818
1613669400000|2021-02-18 17:30:00|1777.87|1777.37|1778.15|1777.65|1778.48|1777.98|1777.81|1777.31|770
1613669700000|2021-02-18 17:35:00|1778.23|1777.73|1777.95|1777.45|1778.33|1777.83|1777.61|1777.06|671
1613670000000|2021-02-18 17:40:00|1777.94|1777.44|1777.25|1776.75|1778.13|1777.63|1776.93|1776.43|720
1613670300000|2021-02-18 17:45:00|1777.24|1776.74|1777.65|1777.15|1777.89|1777.37|1776.65|1776.15|876
1613670600000|2021-02-18 17:50:00|1777.63|1777.13|1776.32|1775.82|1777.67|1777.17|1776.14|1775.64|856
1613670900000|2021-02-18 17:55:00|1776.31|1775.81|1776.37|1775.87|1776.68|1776.18|1775.94|1775.44|864
1613671200000|2021-02-18 18:00:00|1776.35|1775.85|1775.59|1775.09|1776.73|1776.23|1775.47|1774.97|992
1613671500000|2021-02-18 18:05:00|1775.58|1775.08|1774.55|1774.05|1775.9|1775.33|1774.33|1773.83|930
1613671800000|2021-02-18 18:10:00|1774.53|1774.03|1774.02|1773.52|1775.1|1774.6|1773.19|1772.61|1208
1613672100000|2021-02-18 18:15:00|1774.01|1773.51|1773.86|1773.36|1774.01|1773.51|1773.11|1772.61|899
1613672400000|2021-02-18 18:20:00|1773.85|1773.35|1775.25|1774.75|1775.36|1774.86|1773.7|1773.2|859
1613672700000|2021-02-18 18:25:00|1775.26|1774.76|1776.37|1775.87|1776.76|1776.26|1775.23|1774.73|1135
1613673000000|2021-02-18 18:30:00|1776.38|1775.88|1775.96|1775.46|1776.9|1776.4|1775.9|1775.4|883
1613673300000|2021-02-18 18:35:00|1775.95|1775.45|1775.22|1774.72|1776.35|1775.85|1775.17|1774.67|838
1613673600000|2021-02-18 18:40:00|1775.21|1774.71|1774.74|1774.24|1775.47|1774.88|1774.57|1774|754
1613673900000|2021-02-18 18:45:00|1774.75|1774.25|1775.04|1774.54|1775.95|1775.45|1774.7|1774.2|908
1613674200000|2021-02-18 18:50:00|1775.09|1774.59|1775.04|1774.54|1775.75|1775.25|1774.93|1774.43|791
1613674500000|2021-02-18 18:55:00|1775.05|1774.55|1774.62|1774.12|1775.28|1774.78|1774.62|1774|765
1613674800000|2021-02-18 19:00:00|1774.64|1774.14|1775.4|1774.9|1775.88|1775.23|1774.34|1773.83|900
1613675100000|2021-02-18 19:05:00|1775.38|1774.88|1775.06|1774.56|1775.81|1775.15|1774.96|1774.4|1022
1613675400000|2021-02-18 19:10:00|1775.07|1774.57|1775.69|1775.19|1776.12|1775.52|1774.65|1774.12|950
1613675700000|2021-02-18 19:15:00|1775.84|1775.04|1775.37|1774.87|1776.21|1775.56|1775.18|1774.58|861
1613676000000|2021-02-18 19:20:00|1775.35|1774.85|1775.65|1775.15|1776.15|1775.55|1775.35|1774.85|709
1613676300000|2021-02-18 19:25:00|1775.64|1775.14|1776.03|1775.53|1776.38|1775.88|1775.52|1775.02|657
1613676600000|2021-02-18 19:30:00|1776.01|1775.51|1775.58|1775.08|1776.3|1775.8|1775.54|1775.04|702
1613676900000|2021-02-18 19:35:00|1775.57|1775.07|1775.53|1775.03|1776.24|1775.74|1775.26|1774.76|572
1613677200000|2021-02-18 19:40:00|1775.5|1775|1775.39|1774.89|1775.63|1775.13|1775.2|1774.7|556
1613677500000|2021-02-18 19:45:00|1775.38|1774.88|1775.18|1774.68|1775.74|1775.24|1775.18|1774.68|623
1613677800000|2021-02-18 19:50:00|1775.17|1774.67|1774.95|1774.45|1775.39|1774.89|1774.87|1774.37|592
1613678100000|2021-02-18 19:55:00|1774.93|1774.43|1775.69|1775.19|1775.8|1775.3|1774.75|1774.25|930
1613678400000|2021-02-18 20:00:00|1775.56|1775.06|1774.92|1774.42|1775.8|1775.3|1774.87|1774.37|811
1613678700000|2021-02-18 20:05:00|1774.89|1774.39|1775.21|1774.71|1775.4|1774.78|1774.87|1774.26|622
1613679000000|2021-02-18 20:10:00|1775.19|1774.69|1774.75|1774.25|1775.23|1774.73|1774.62|1774.12|651
1613679300000|2021-02-18 20:15:00|1774.76|1774.26|1775.07|1774.57|1775.59|1775.09|1774.64|1774.14|644
1613679600000|2021-02-18 20:20:00|1775.09|1774.59|1774.69|1774.19|1775.12|1774.62|1774.61|1773.99|486
1613679900000|2021-02-18 20:25:00|1774.72|1774.22|1774.9|1774.4|1775.41|1774.82|1774.71|1774.21|568
1613680200000|2021-02-18 20:30:00|1774.93|1774.43|1774.6|1774.1|1775.29|1774.66|1774.24|1773.74|629
1613680500000|2021-02-18 20:35:00|1774.62|1774.12|1774.76|1774.26|1775|1774.46|1774.54|1774.04|662
1613680800000|2021-02-18 20:40:00|1774.77|1774.27|1775.12|1774.62|1775.61|1775.11|1774.7|1774.2|489
1613681100000|2021-02-18 20:45:00|1775.11|1774.61|1775.21|1774.71|1775.27|1774.77|1774.87|1774.37|692
1613681400000|2021-02-18 20:50:00|1775.27|1774.77|1774.83|1774.33|1775.34|1774.84|1774.74|1774.24|848
1613681700000|2021-02-18 20:55:00|1774.82|1774.32|1774.98|1774.48|1775.04|1774.54|1774.49|1773.99|865
1613682000000|2021-02-18 21:00:00|1774.96|1774.46|1774.55|1774.05|1775.49|1774.88|1774.42|1773.88|623
1613682300000|2021-02-18 21:05:00|1774.56|1774.06|1775.14|1774.64|1775.26|1774.68|1774.52|1773.87|402
1613682600000|2021-02-18 21:10:00|1775.12|1774.62|1775.82|1775.02|1775.82|1775.2|1775.03|1774.31|424
1613682900000|2021-02-18 21:15:00|1775.83|1775.03|1775.86|1775.36|1776.39|1775.81|1775.59|1775|368
1613683200000|2021-02-18 21:20:00|1775.83|1775.33|1776.65|1776.15|1776.76|1776.26|1775.64|1775.04|454
1613683500000|2021-02-18 21:25:00|1776.79|1775.99|1776.74|1776.24|1776.91|1776.27|1776.44|1775.78|309
1613683800000|2021-02-18 21:30:00|1776.89|1776.09|1776.77|1775.97|1776.92|1776.31|1776.29|1775.66|403
1613684100000|2021-02-18 21:35:00|1776.74|1775.94|1777.1|1776.6|1777.3|1776.69|1776.37|1775.81|378
1613684400000|2021-02-18 21:40:00|1777.27|1776.47|1776.98|1776.48|1777.3|1776.64|1776.61|1775.97|316
1613684700000|2021-02-18 21:45:00|1777.15|1776.35|1776.6|1775.8|1777.15|1776.55|1776.3|1775.66|434
1613685000000|2021-02-18 21:50:00|1776.56|1776.06|1775.99|1775.19|1776.73|1776.1|1775.6|1774.99|464
1613685300000|2021-02-18 21:55:00|1775.98|1775.18|1776.03|1775.23|1776.87|1775.65|1775.83|1774.76|595
1613689200000|2021-02-18 23:00:00|1776.83|1776.33|1777.04|1776.24|1777.75|1777.07|1776.83|1776.04|540
1613689500000|2021-02-18 23:05:00|1777.02|1776.22|1776.02|1775.52|1777.02|1776.46|1776|1775.45|303
1613689800000|2021-02-18 23:10:00|1776|1775.5|1775.94|1775.44|1776.26|1775.66|1775.89|1775.35|164
1613690100000|2021-02-18 23:15:00|1776.09|1775.29|1775.38|1774.88|1776.25|1775.6|1775.35|1774.81|299
1613690400000|2021-02-18 23:20:00|1775.39|1774.89|1775.44|1774.94|1776.16|1775.51|1775.13|1774.52|349
1613690700000|2021-02-18 23:25:00|1775.42|1774.92|1776.05|1775.55|1776.07|1775.57|1774.86|1774.23|506
1613691000000|2021-02-18 23:30:00|1776.01|1775.51|1776.46|1775.96|1776.85|1776.21|1775.93|1775.35|466
1613691300000|2021-02-18 23:35:00|1776.45|1775.95|1777.21|1776.71|1777.37|1776.77|1776.28|1775.64|444
1613691600000|2021-02-18 23:40:00|1777.19|1776.69|1775.54|1775.04|1777.41|1776.78|1775.21|1774.56|485
1613691900000|2021-02-18 23:45:00|1775.53|1775.03|1775.46|1774.96|1775.89|1775.21|1775.36|1774.78|473
1613692200000|2021-02-18 23:50:00|1775.47|1774.97|1774.36|1773.86|1775.69|1775.19|1773.99|1773.38|547
1613692500000|2021-02-18 23:55:00|1774.35|1773.85|1772.05|1771.55|1774.45|1773.87|1770.55|1769.76|975
1613692800000|2021-02-19 00:00:00|1772.04|1771.54|1770.34|1769.84|1772.14|1771.54|1770.05|1769.37|1211
1613693100000|2021-02-19 00:05:00|1770.33|1769.83|1772.47|1771.67|1772.71|1772.05|1770.13|1769.52|1069
1613693400000|2021-02-19 00:10:00|1772.37|1771.87|1770.81|1770.31|1772.58|1771.93|1770.59|1769.92|800
1613693700000|2021-02-19 00:15:00|1770.84|1770.34|1772.06|1771.56|1773.35|1772.79|1770.67|1770.02|879
1613694000000|2021-02-19 00:20:00|1772.07|1771.57|1770.96|1770.46|1772.8|1772.16|1770.76|1770.21|706
1613694300000|2021-02-19 00:25:00|1770.98|1770.48|1769.46|1768.96|1771.26|1770.76|1768.25|1767.6|970
1613694600000|2021-02-19 00:30:00|1769.5|1769|1770|1769.5|1770.17|1769.54|1768.97|1768.33|684
1613694900000|2021-02-19 00:35:00|1769.95|1769.45|1768.46|1767.96|1770.16|1769.66|1768.23|1767.73|723
1613695200000|2021-02-19 00:40:00|1768.47|1767.97|1767.37|1766.87|1768.72|1768.22|1766.83|1766.18|772
1613695500000|2021-02-19 00:45:00|1767.44|1766.94|1767.53|1767.03|1768.21|1767.63|1767.2|1766.59|614
1613695800000|2021-02-19 00:50:00|1767.54|1767.04|1769.79|1769.29|1769.83|1769.33|1767.54|1767.04|702
1613696100000|2021-02-19 00:55:00|1769.76|1769.26|1770.02|1769.22|1770.86|1770.24|1769.43|1768.93|767
1613696400000|2021-02-19 01:00:00|1769.87|1769.37|1768.64|1768.14|1771.02|1770.5|1768.43|1767.93|1404
1613696700000|2021-02-19 01:05:00|1768.63|1768.13|1765.07|1764.57|1768.65|1768.15|1763.42|1762.84|1575
1613697000000|2021-02-19 01:10:00|1765.01|1764.51|1762.04|1761.24|1765.01|1764.51|1761.61|1761.06|1343
1613697300000|2021-02-19 01:15:00|1762.08|1761.28|1765.38|1764.88|1765.52|1764.89|1761.66|1761.04|1244
1613697600000|2021-02-19 01:20:00|1765.36|1764.86|1764.96|1764.46|1765.91|1765.37|1763.33|1762.69|1029
1613697900000|2021-02-19 01:25:00|1765|1764.5|1762.17|1761.67|1765.34|1764.76|1760.99|1760.35|1128
1613698200000|2021-02-19 01:30:00|1762.34|1761.54|1762.39|1761.89|1763.6|1763.04|1760.99|1760.35|1392
1613698500000|2021-02-19 01:35:00|1762.4|1761.9|1765.28|1764.78|1765.67|1765.09|1762.14|1761.61|1259
1613698800000|2021-02-19 01:40:00|1765.25|1764.75|1765.63|1764.83|1767|1766.37|1764.77|1764.13|1078
1613699100000|2021-02-19 01:45:00|1765.64|1764.84|1767.04|1766.54|1767.55|1766.92|1765.31|1764.68|1042
1613699400000|2021-02-19 01:50:00|1767.03|1766.53|1767.65|1767.15|1768.33|1767.69|1766.63|1766.13|909
1613699700000|2021-02-19 01:55:00|1767.62|1767.12|1767.53|1767.03|1768.39|1767.73|1766.53|1765.87|888
1613700000000|2021-02-19 02:00:00|1767.52|1767.02|1765.79|1765.29|1767.76|1767.18|1765.74|1765.15|959
1613700300000|2021-02-19 02:05:00|1765.74|1765.24|1765.67|1765.17|1766.41|1765.91|1764.38|1763.76|976
1613700600000|2021-02-19 02:10:00|1765.65|1765.15|1765.91|1765.41|1766.73|1766.11|1765.54|1764.91|838
1613700900000|2021-02-19 02:15:00|1765.88|1765.38|1767.94|1767.44|1768.24|1767.72|1765.71|1765.09|784
1613701200000|2021-02-19 02:20:00|1767.96|1767.46|1767.33|1766.83|1768.27|1767.66|1766.54|1765.99|787
1613701500000|2021-02-19 02:25:00|1767.3|1766.8|1768.23|1767.73|1768.74|1768.09|1766.8|1766.15|705
1613701800000|2021-02-19 02:30:00|1768.22|1767.72|1767.45|1766.95|1768.24|1767.72|1765.97|1765.4|1063
1613702100000|2021-02-19 02:35:00|1767.6|1766.8|1766.96|1766.46|1767.85|1767.18|1766.32|1765.7|814
1613702400000|2021-02-19 02:40:00|1767.13|1766.33|1769.7|1769.2|1769.94|1769.4|1766.81|1766.22|1112
1613702700000|2021-02-19 02:45:00|1769.71|1769.21|1770.14|1769.64|1771.1|1770.56|1769.71|1769.19|1048
1613703000000|2021-02-19 02:50:00|1770.13|1769.63|1769.32|1768.82|1770.32|1769.69|1768.99|1768.49|710
1613703300000|2021-02-19 02:55:00|1769.33|1768.83|1770.49|1769.99|1770.6|1769.99|1769.17|1768.67|835
1613703600000|2021-02-19 03:00:00|1770.41|1769.91|1769.95|1769.45|1770.56|1769.99|1769.03|1768.5|795
1613703900000|2021-02-19 03:05:00|1769.94|1769.44|1768.91|1768.41|1770.28|1769.68|1768.86|1768.21|707
1613704200000|2021-02-19 03:10:00|1768.89|1768.39|1769.9|1769.4|1770.03|1769.41|1768.63|1767.98|639
1613704500000|2021-02-19 03:15:00|1769.91|1769.41|1769.59|1769.09|1770.24|1769.72|1769.44|1768.83|542
1613704800000|2021-02-19 03:20:00|1769.6|1769.1|1769.38|1768.88|1769.82|1769.32|1768.61|1767.94|745
1613705100000|2021-02-19 03:25:00|1769.52|1768.72|1769.63|1769.13|1770.36|1769.73|1769.28|1768.68|718
1613705400000|2021-02-19 03:30:00|1769.64|1769.14|1769.88|1769.38|1770.23|1769.59|1769.34|1768.68|496
1613705700000|2021-02-19 03:35:00|1769.87|1769.37|1769.22|1768.72|1770.19|1769.59|1768.96|1768.34|476
1613706000000|2021-02-19 03:40:00|1769.38|1768.58|1769.56|1768.76|1769.56|1768.94|1768.74|1768.11|511
1613706300000|2021-02-19 03:45:00|1769.55|1768.75|1769.32|1768.52|1769.57|1768.94|1768.78|1768.14|447
1613706600000|2021-02-19 03:50:00|1769.31|1768.51|1768.07|1767.57|1769.32|1768.67|1767.83|1767.22|600
1613706900000|2021-02-19 03:55:00|1768.04|1767.54|1768.27|1767.77|1768.55|1767.92|1767.94|1767.31|447
1613707200000|2021-02-19 04:00:00|1768.29|1767.79|1768.31|1767.81|1768.65|1768.07|1767.88|1767.27|445
1613707500000|2021-02-19 04:05:00|1768.33|1767.83|1767.86|1767.06|1768.48|1767.86|1767.49|1766.96|493
1613707800000|2021-02-19 04:10:00|1767.85|1767.05|1767.8|1767.3|1768.25|1767.6|1767.71|1767.05|519
1613708100000|2021-02-19 04:15:00|1767.97|1767.17|1767.82|1767.32|1768.1|1767.49|1767.63|1767|493
1613708400000|2021-02-19 04:20:00|1767.81|1767.31|1766.95|1766.15|1768|1767.36|1766.67|1766.01|604
1613708700000|2021-02-19 04:25:00|1766.87|1766.37|1766.18|1765.68|1767.1|1766.46|1765.31|1764.78|547
1613709000000|2021-02-19 04:30:00|1766.17|1765.67|1766.55|1766.05|1766.73|1766.13|1766.12|1765.62|354
1613709300000|2021-02-19 04:35:00|1766.57|1766.07|1767.18|1766.68|1767.26|1766.68|1766.51|1765.89|345
1613709600000|2021-02-19 04:40:00|1767.12|1766.62|1767.75|1767.25|1767.91|1767.33|1766.91|1766.28|470
1613709900000|2021-02-19 04:45:00|1767.76|1767.26|1767.31|1766.81|1767.96|1767.36|1767.04|1766.47|703
1613710200000|2021-02-19 04:50:00|1767.32|1766.82|1767.04|1766.54|1767.62|1766.97|1766.41|1765.75|635
1613710500000|2021-02-19 04:55:00|1767.06|1766.56|1768.38|1767.58|1768.38|1767.8|1766.83|1766.23|596
1613710800000|2021-02-19 05:00:00|1768.15|1767.65|1769.56|1769.06|1769.73|1769.18|1768.06|1767.44|790
1613711100000|2021-02-19 05:05:00|1769.54|1769.04|1769.37|1768.87|1770.26|1769.71|1769.02|1768.39|678
1613711400000|2021-02-19 05:10:00|1769.36|1768.86|1770.44|1769.94|1770.56|1770.03|1769.36|1768.86|586
1613711700000|2021-02-19 05:15:00|1770.54|1769.74|1770.04|1769.54|1770.54|1769.91|1769.7|1769.06|469
1613712000000|2021-02-19 05:20:00|1770.16|1769.36|1769.55|1769.05|1770.25|1769.6|1769.29|1768.76|560
1613712300000|2021-02-19 05:25:00|1769.56|1769.06|1769.01|1768.21|1769.72|1769.06|1768.75|1768.12|517
1613712600000|2021-02-19 05:30:00|1768.86|1768.36|1770.03|1769.53|1770.64|1770.02|1768.47|1767.84|911
1613712900000|2021-02-19 05:35:00|1770.09|1769.59|1770.94|1770.14|1770.95|1770.32|1769.88|1769.24|669
1613713200000|2021-02-19 05:40:00|1770.82|1770.32|1770.19|1769.69|1770.98|1770.43|1770.04|1769.43|652
1613713500000|2021-02-19 05:45:00|1770.36|1769.56|1771.81|1771.31|1771.83|1771.33|1769.93|1769.43|776
1613713800000|2021-02-19 05:50:00|1771.8|1771.3|1772.33|1771.83|1774.11|1773.51|1771.66|1771.02|1073
1613714100000|2021-02-19 05:55:00|1772.48|1771.68|1772.82|1772.32|1773.5|1772.85|1772.33|1771.68|767
1613714400000|2021-02-19 06:00:00|1772.81|1772.31|1772.43|1771.63|1773.21|1772.58|1772.15|1771.53|761
1613714700000|2021-02-19 06:05:00|1772.31|1771.81|1774.48|1773.98|1774.66|1774.08|1772.13|1771.48|876
1613715000000|2021-02-19 06:10:00|1774.49|1773.99|1777.61|1777.11|1777.75|1777.25|1774.46|1773.86|1003
1613715300000|2021-02-19 06:15:00|1777.6|1777.1|1776.94|1776.44|1777.87|1777.37|1776.55|1775.99|977
1613715600000|2021-02-19 06:20:00|1776.95|1776.45|1774.91|1774.41|1777.09|1776.45|1774.76|1774.14|889
1613715900000|2021-02-19 06:25:00|1774.93|1774.43|1772.9|1772.4|1774.93|1774.43|1772.79|1772.16|760
1613716200000|2021-02-19 06:30:00|1772.92|1772.42|1773.98|1773.48|1774.27|1773.77|1772.84|1772.19|908
1613716500000|2021-02-19 06:35:00|1774|1773.5|1772.48|1771.98|1774.19|1773.64|1771.85|1771.21|992
1613716800000|2021-02-19 06:40:00|1772.44|1771.94|1773.17|1772.37|1773.26|1772.66|1771.81|1771.18|846
1613717100000|2021-02-19 06:45:00|1773.07|1772.57|1772.09|1771.59|1773.3|1772.74|1771.78|1771.28|685
1613717400000|2021-02-19 06:50:00|1772.08|1771.58|1771.22|1770.72|1772.43|1771.93|1770.6|1769.99|818
1613717700000|2021-02-19 06:55:00|1771.21|1770.71|1772.54|1771.74|1772.72|1772.22|1770.8|1770.26|702
1613718000000|2021-02-19 07:00:00|1772.42|1771.92|1771.49|1770.99|1772.61|1771.99|1770.94|1770.33|1108
1613718300000|2021-02-19 07:05:00|1771.71|1770.91|1771.78|1771.28|1772.42|1771.81|1771.36|1770.78|896
1613718600000|2021-02-19 07:10:00|1771.76|1771.26|1772.71|1772.21|1773.3|1772.69|1771.19|1770.57|867
1613718900000|2021-02-19 07:15:00|1772.69|1772.19|1773.21|1772.71|1773.72|1773.17|1772.65|1772|988
1613719200000|2021-02-19 07:20:00|1773.24|1772.74|1771.52|1770.72|1773.59|1772.94|1771.3|1770.72|912
1613719500000|2021-02-19 07:25:00|1771.51|1770.71|1771.82|1771.32|1772.27|1771.73|1771.08|1770.44|856
1613719800000|2021-02-19 07:30:00|1771.84|1771.34|1770.15|1769.65|1772|1771.46|1769.53|1768.92|1017
1613720100000|2021-02-19 07:35:00|1770.12|1769.62|1770.86|1770.06|1771|1770.5|1769.86|1769.32|824
1613720400000|2021-02-19 07:40:00|1770.76|1770.26|1771.41|1770.91|1772.54|1772.01|1770.27|1769.66|928
1613720700000|2021-02-19 07:45:00|1771.38|1770.88|1771.87|1771.37|1772.43|1771.89|1771.16|1770.57|733
1613721000000|2021-02-19 07:50:00|1771.84|1771.34|1773.98|1773.48|1774.6|1773.98|1771.71|1771.08|954
1613721300000|2021-02-19 07:55:00|1774|1773.5|1774.25|1773.75|1774.61|1774.02|1773.93|1773.28|861
1613721600000|2021-02-19 08:00:00|1774.27|1773.77|1775.41|1774.91|1775.58|1775|1773.42|1772.92|1187
1613721900000|2021-02-19 08:05:00|1775.4|1774.9|1775.04|1774.54|1775.59|1774.97|1774.62|1774.07|1051
1613722200000|2021-02-19 08:10:00|1775.05|1774.55|1774.55|1774.05|1775.26|1774.62|1773.4|1772.89|1026
1613722500000|2021-02-19 08:15:00|1774.58|1774.08|1771.98|1771.48|1775.38|1774.75|1771.98|1771.32|1184
1613722800000|2021-02-19 08:20:00|1771.95|1771.45|1772.2|1771.7|1772.55|1772.05|1771.48|1770.86|940
1613723100000|2021-02-19 08:25:00|1772.11|1771.61|1773.13|1772.33|1773.25|1772.67|1772.11|1771.49|952
1613723400000|2021-02-19 08:30:00|1773.02|1772.52|1774.19|1773.69|1774.47|1773.88|1772.94|1772.38|1303
1613723700000|2021-02-19 08:35:00|1774.14|1773.64|1775.35|1774.85|1775.77|1775.07|1774.07|1773.44|1216
1613724000000|2021-02-19 08:40:00|1775.33|1774.83|1774.55|1774.05|1775.68|1775.13|1774.49|1773.89|1171
1613724300000|2021-02-19 08:45:00|1774.63|1774.13|1774.47|1773.67|1775.44|1774.86|1774.01|1773.36|1035
1613724600000|2021-02-19 08:50:00|1774.3|1773.8|1773.96|1773.46|1774.9|1774.3|1773.18|1772.68|1103
1613724900000|2021-02-19 08:55:00|1773.95|1773.45|1774.86|1774.36|1775.55|1774.93|1773.93|1773.43|1129
1613725200000|2021-02-19 09:00:00|1774.79|1774.29|1774.8|1774.3|1775.54|1774.93|1774.61|1774.11|1006
1613725500000|2021-02-19 09:05:00|1774.81|1774.31|1774.42|1773.92|1775.03|1774.53|1773.96|1773.32|886
1613725800000|2021-02-19 09:10:00|1774.43|1773.93|1775.04|1774.54|1775.17|1774.66|1774.31|1773.81|783
1613726100000|2021-02-19 09:15:00|1775.05|1774.55|1775.07|1774.57|1775.36|1774.78|1774.63|1774.13|714
1613726400000|2021-02-19 09:20:00|1775.04|1774.54|1775.06|1774.56|1775.41|1774.82|1774.7|1774.2|868
1613726700000|2021-02-19 09:25:00|1775.03|1774.53|1774.65|1774.15|1775.36|1774.75|1773.11|1772.61|1024
1613727000000|2021-02-19 09:30:00|1774.64|1774.14|1774.51|1774.01|1774.97|1774.42|1773.76|1773.16|911
1613727300000|2021-02-19 09:35:00|1774.46|1773.96|1774.53|1774.03|1775.13|1774.53|1774.3|1773.69|964
1613727600000|2021-02-19 09:40:00|1774.5|1774|1774.7|1774.2|1775.14|1774.5|1773.97|1773.39|977
1613727900000|2021-02-19 09:45:00|1774.69|1774.19|1772.86|1772.36|1774.89|1774.35|1772.27|1771.77|990
1613728200000|2021-02-19 09:50:00|1772.85|1772.35|1772.36|1771.86|1772.89|1772.39|1771.08|1770.58|1106
1613728500000|2021-02-19 09:55:00|1772.3|1771.8|1771.49|1770.99|1772.87|1772.37|1770.62|1769.82|856
1613728800000|2021-02-19 10:00:00|1771.35|1770.85|1770.42|1769.92|1772.19|1771.49|1770.35|1769.79|1060
1613729100000|2021-02-19 10:05:00|1770.41|1769.91|1770.29|1769.79|1771.17|1770.5|1769.72|1769.1|1170
1613729400000|2021-02-19 10:10:00|1770.32|1769.82|1770.3|1769.8|1771.5|1770.85|1770.27|1769.73|1122
1613729700000|2021-02-19 10:15:00|1770.49|1769.69|1771.34|1770.84|1771.52|1770.9|1769.83|1769.23|849
1613730000000|2021-02-19 10:20:00|1771.35|1770.85|1771.77|1771.27|1771.97|1771.35|1770.68|1770.16|821
1613730300000|2021-02-19 10:25:00|1771.76|1771.26|1773.39|1772.89|1773.42|1772.92|1771.46|1770.96|850
1613730600000|2021-02-19 10:30:00|1773.38|1772.88|1773.24|1772.74|1774.37|1773.85|1772.82|1772.25|1062
1613730900000|2021-02-19 10:35:00|1773.22|1772.72|1773.53|1773.03|1773.97|1773.39|1773.11|1772.51|882
1613731200000|2021-02-19 10:40:00|1773.52|1773.02|1773.2|1772.7|1773.89|1773.39|1773.18|1772.62|849
1613731500000|2021-02-19 10:45:00|1773.21|1772.71|1772.93|1772.43|1773.5|1773|1772.07|1771.53|893
1613731800000|2021-02-19 10:50:00|1772.92|1772.42|1771.33|1770.83|1773.21|1772.69|1770.71|1770.11|1050
1613732100000|2021-02-19 10:55:00|1771.37|1770.87|1772.47|1771.97|1772.67|1772.06|1771.37|1770.75|825
1613732400000|2021-02-19 11:00:00|1772.46|1771.96|1772.51|1772.01|1772.74|1772.13|1771.51|1770.93|987
1613732700000|2021-02-19 11:05:00|1772.46|1771.96|1772.19|1771.69|1772.7|1772.2|1771.9|1771.33|838
1613733000000|2021-02-19 11:10:00|1772.18|1771.68|1771.88|1771.38|1772.54|1771.91|1771.47|1770.97|762
1613733300000|2021-02-19 11:15:00|1771.87|1771.37|1771.99|1771.49|1772.62|1772.12|1771.87|1771.28|716
1613733600000|2021-02-19 11:20:00|1772|1771.5|1771.92|1771.42|1772.59|1772.08|1771.76|1771.11|768
1613733900000|2021-02-19 11:25:00|1771.91|1771.41|1771.69|1771.19|1772.1|1771.59|1771.07|1770.56|842
1613734200000|2021-02-19 11:30:00|1771.71|1771.21|1772.19|1771.69|1772.68|1772.05|1771.33|1770.83|702
1613734500000|2021-02-19 11:35:00|1772.15|1771.65|1772.86|1772.36|1773|1772.5|1771.83|1771.21|877
1613734800000|2021-02-19 11:40:00|1772.9|1772.4|1771.89|1771.39|1773.07|1772.55|1771.74|1771.24|686
1613735100000|2021-02-19 11:45:00|1771.9|1771.4|1770.95|1770.45|1772.13|1771.58|1770.39|1769.89|893
1613735400000|2021-02-19 11:50:00|1770.86|1770.36|1768.77|1768.27|1770.9|1770.4|1768.68|1768.11|1008
1613735700000|2021-02-19 11:55:00|1768.74|1768.24|1769.12|1768.62|1769.37|1768.79|1768.22|1767.63|1022
1613736000000|2021-02-19 12:00:00|1769.09|1768.59|1769.92|1769.42|1770.1|1769.6|1769.03|1768.53|1075
1613736300000|2021-02-19 12:05:00|1769.91|1769.41|1770.74|1770.24|1771.05|1770.4|1769.22|1768.72|871
1613736600000|2021-02-19 12:10:00|1770.73|1770.23|1772.1|1771.3|1772.51|1771.95|1770.62|1770.11|925
1613736900000|2021-02-19 12:15:00|1772.13|1771.33|1771.9|1771.4|1772.39|1771.73|1770.73|1770.23|974
1613737200000|2021-02-19 12:20:00|1772.07|1771.27|1771.75|1771.25|1772.47|1771.85|1770.52|1769.88|905
1613737500000|2021-02-19 12:25:00|1771.76|1771.26|1773.32|1772.82|1773.39|1772.89|1771.61|1771|894
1613737800000|2021-02-19 12:30:00|1773.26|1772.76|1773.66|1773.16|1774.17|1773.67|1772.83|1772.33|1135
1613738100000|2021-02-19 12:35:00|1773.68|1773.18|1772.81|1772.31|1773.93|1773.29|1772.63|1772.01|898
1613738400000|2021-02-19 12:40:00|1772.79|1772.29|1772.68|1772.18|1773.21|1772.71|1772.61|1771.97|725
1613738700000|2021-02-19 12:45:00|1772.69|1772.19|1773.4|1772.9|1773.88|1773.27|1772.65|1772.01|769
1613739000000|2021-02-19 12:50:00|1773.43|1772.93|1773.76|1773.26|1774.17|1773.65|1772.62|1772.02|1011
1613739300000|2021-02-19 12:55:00|1773.77|1773.27|1774.24|1773.74|1775.06|1774.43|1773.63|1772.99|1245
1613739600000|2021-02-19 13:00:00|1774.38|1773.58|1774.41|1773.91|1775.14|1774.64|1773.04|1772.54|1328
1613739900000|2021-02-19 13:05:00|1774.4|1773.9|1774.71|1774.21|1775.46|1774.91|1774.1|1773.6|1246
1613740200000|2021-02-19 13:10:00|1774.78|1774.28|1773.89|1773.39|1775.17|1774.67|1773.68|1773.18|1329
1613740500000|2021-02-19 13:15:00|1773.9|1773.4|1772.21|1771.71|1774.2|1773.63|1772.18|1771.63|1281
1613740800000|2021-02-19 13:20:00|1772.18|1771.68|1772.84|1772.34|1774.2|1773.69|1771.31|1770.81|1353
1613741100000|2021-02-19 13:25:00|1772.83|1772.33|1773.33|1772.83|1774.31|1773.81|1772.19|1771.69|1259
1613741400000|2021-02-19 13:30:00|1773.31|1772.81|1772.24|1771.74|1773.87|1773.37|1772.05|1771.47|1316
1613741700000|2021-02-19 13:35:00|1772.22|1771.72|1769.87|1769.37|1772.49|1771.99|1769.87|1769.37|1597
1613742000000|2021-02-19 13:40:00|1769.8|1769.3|1771.57|1771.07|1771.9|1771.4|1769.76|1769.26|1396
1613742300000|2021-02-19 13:45:00|1771.66|1771.16|1774.85|1774.35|1775.56|1774.97|1771.51|1771.01|1693
1613742600000|2021-02-19 13:50:00|1774.8|1774.3|1774.12|1773.62|1775.51|1774.96|1773.89|1773.29|1486
1613742900000|2021-02-19 13:55:00|1774.11|1773.61|1783.75|1783.25|1784.69|1783.96|1772.87|1772.37|1728
1613743200000|2021-02-19 14:00:00|1783.68|1783.18|1787.16|1786.66|1787.92|1787.3|1783.02|1782.46|1930
1613743500000|2021-02-19 14:05:00|1787.32|1786.52|1785|1784.5|1787.51|1787.01|1783.64|1783.14|1752
1613743800000|2021-02-19 14:10:00|1784.99|1784.49|1783.99|1783.49|1785.95|1785.31|1783.8|1783.19|1405
1613744100000|2021-02-19 14:15:00|1784.03|1783.53|1783.53|1783.03|1785.59|1784.95|1782.74|1782.24|1519
1613744400000|2021-02-19 14:20:00|1783.54|1783.04|1779.73|1779.23|1783.75|1783.25|1779.73|1779.23|1544
1613744700000|2021-02-19 14:25:00|1779.72|1779.22|1779.45|1778.95|1780.8|1780.3|1778.58|1778.08|996
1613745000000|2021-02-19 14:30:00|1779.31|1778.81|1781.49|1780.99|1781.6|1781.06|1778.42|1777.78|1076
1613745300000|2021-02-19 14:35:00|1781.48|1780.98|1779.96|1779.46|1781.55|1781.05|1778.72|1778.22|1044
1613745600000|2021-02-19 14:40:00|1779.99|1779.49|1781.68|1780.88|1782.23|1781.62|1779.69|1779.05|1016
1613745900000|2021-02-19 14:45:00|1781.69|1780.89|1791.02|1790.22|1792.06|1791.43|1781.37|1780.67|1134
1613746200000|2021-02-19 14:50:00|1791.15|1790.35|1788.44|1787.94|1791.44|1790.71|1786.94|1786.31|1104
1613746500000|2021-02-19 14:55:00|1788.5|1788|1787.45|1786.65|1788.63|1788.11|1786.55|1786.05|1073
1613746800000|2021-02-19 15:00:00|1787.22|1786.72|1785.28|1784.78|1787.82|1787.21|1784.4|1783.81|1621
1613747100000|2021-02-19 15:05:00|1785.3|1784.8|1783.86|1783.36|1786.07|1785.52|1783.27|1782.77|1547
1613747400000|2021-02-19 15:10:00|1783.87|1783.37|1781.93|1781.43|1784.24|1783.74|1781.72|1781.22|1618
1613747700000|2021-02-19 15:15:00|1781.91|1781.41|1782.47|1781.97|1785.32|1784.82|1781.7|1781.2|1617
1613748000000|2021-02-19 15:20:00|1782.49|1781.99|1781.68|1781.18|1783.69|1783.19|1781.68|1781.18|1416
1613748300000|2021-02-19 15:25:00|1781.58|1781.08|1781.87|1781.37|1782.25|1781.63|1779.98|1779.45|1571
1613748600000|2021-02-19 15:30:00|1781.86|1781.36|1782|1781.5|1783.25|1782.75|1781.42|1780.92|1531
1613748900000|2021-02-19 15:35:00|1781.96|1781.46|1781.89|1781.39|1783.03|1782.53|1781.38|1780.88|1408
1613749200000|2021-02-19 15:40:00|1781.88|1781.38|1782.09|1781.59|1782.75|1782.25|1781.8|1781.3|1327
1613749500000|2021-02-19 15:45:00|1782.13|1781.63|1783.97|1783.47|1784|1783.5|1781.85|1781.35|1427
1613749800000|2021-02-19 15:50:00|1783.96|1783.46|1784.83|1784.33|1786.02|1785.5|1783.53|1783.03|1556
1613750100000|2021-02-19 15:55:00|1784.82|1784.32|1786.24|1785.74|1786.43|1785.93|1784.57|1784.07|1404
1613750400000|2021-02-19 16:00:00|1786.25|1785.75|1784.65|1784.15|1787.19|1786.69|1784.57|1784.03|1448
1613750700000|2021-02-19 16:05:00|1784.7|1784.2|1785.85|1785.35|1786.36|1785.86|1784.59|1784.09|1199
1613751000000|2021-02-19 16:10:00|1785.9|1785.4|1785.46|1784.96|1786.15|1785.6|1784.38|1783.88|1269
1613751300000|2021-02-19 16:15:00|1785.45|1784.95|1786.35|1785.85|1786.95|1786.44|1785.34|1784.7|1209
1613751600000|2021-02-19 16:20:00|1786.34|1785.84|1786.28|1785.78|1788.25|1787.75|1785.97|1785.47|1234
1613751900000|2021-02-19 16:25:00|1786.29|1785.79|1786.26|1785.76|1787.66|1787.16|1786|1785.5|1056
1613752200000|2021-02-19 16:30:00|1786.31|1785.81|1786.49|1785.99|1787.26|1786.76|1786|1785.5|1062
1613752500000|2021-02-19 16:35:00|1786.53|1786.03|1786.71|1786.21|1787.71|1787.21|1786.44|1785.94|1075
1613752800000|2021-02-19 16:40:00|1786.72|1786.22|1784.95|1784.45|1787.03|1786.53|1784.06|1783.56|1154
1613753100000|2021-02-19 16:45:00|1784.88|1784.38|1783.79|1783.29|1785.13|1784.63|1783.13|1782.63|1232
1613753400000|2021-02-19 16:50:00|1783.8|1783.3|1783.88|1783.38|1785.01|1784.51|1783.47|1782.97|1076
1613753700000|2021-02-19 16:55:00|1783.89|1783.39|1783.79|1783.29|1784.06|1783.56|1783.44|1782.94|886
1613754000000|2021-02-19 17:00:00|1783.78|1783.28|1784.36|1783.86|1785.32|1784.82|1783.45|1782.95|855
1613754300000|2021-02-19 17:05:00|1784.27|1783.77|1780.99|1780.49|1784.56|1784.06|1780.72|1780.22|1342
1613754600000|2021-02-19 17:10:00|1780.98|1780.48|1781.63|1781.13|1781.75|1781.15|1780.56|1779.9|1011
1613754900000|2021-02-19 17:15:00|1781.64|1781.14|1781.17|1780.67|1782.51|1781.94|1780.66|1780.16|1123
1613755200000|2021-02-19 17:20:00|1781.11|1780.61|1780.79|1780.29|1782.01|1781.43|1780.66|1780.15|1193
1613755500000|2021-02-19 17:25:00|1780.67|1780.17|1782.33|1781.83|1782.91|1782.32|1780.62|1780.12|1124
1613755800000|2021-02-19 17:30:00|1782.37|1781.87|1781.94|1781.44|1783.39|1782.89|1781.65|1781.15|1147
1613756100000|2021-02-19 17:35:00|1781.95|1781.45|1778.92|1778.42|1782.85|1782.35|1778.8|1778.3|1176
1613756400000|2021-02-19 17:40:00|1778.85|1778.35|1780.27|1779.77|1780.43|1779.89|1778.85|1778.35|1350
1613756700000|2021-02-19 17:45:00|1780.3|1779.8|1780.96|1780.46|1781.57|1781.07|1779.9|1779.4|1196
1613757000000|2021-02-19 17:50:00|1780.97|1780.47|1780.19|1779.69|1781.86|1781.36|1779.93|1779.41|1368
1613757300000|2021-02-19 17:55:00|1780.2|1779.7|1783.47|1782.97|1783.9|1783.4|1780.18|1779.68|1369
1613757600000|2021-02-19 18:00:00|1783.49|1782.99|1780.38|1779.88|1783.55|1783.05|1779.87|1779.35|1179
1613757900000|2021-02-19 18:05:00|1780.37|1779.87|1778.26|1777.76|1780.69|1780.16|1778.26|1777.76|1267
1613758200000|2021-02-19 18:10:00|1778.31|1777.81|1779.12|1778.62|1779.4|1778.8|1778.04|1777.41|1471
1613758500000|2021-02-19 18:15:00|1779.13|1778.63|1779.03|1778.53|1780.33|1779.83|1778.46|1777.96|1186
1613758800000|2021-02-19 18:20:00|1779.04|1778.54|1778.72|1778.22|1779.96|1779.45|1778.55|1778.05|1315
1613759100000|2021-02-19 18:25:00|1778.62|1778.12|1778.74|1778.24|1779.71|1779.21|1778.31|1777.81|1169
1613759400000|2021-02-19 18:30:00|1778.75|1778.25|1777.96|1777.46|1779.34|1778.84|1777.71|1777.2|997
1613759700000|2021-02-19 18:35:00|1777.95|1777.45|1780.47|1779.97|1780.85|1780.27|1777.85|1777.35|998
1613760000000|2021-02-19 18:40:00|1780.69|1779.89|1779.82|1779.32|1780.96|1780.37|1779.66|1779.08|1005
1613760300000|2021-02-19 18:45:00|1779.8|1779.3|1780.26|1779.76|1780.4|1779.85|1779.53|1778.96|851
1613760600000|2021-02-19 18:50:00|1780.25|1779.75|1781.25|1780.75|1781.52|1781.02|1779.99|1779.47|850
1613760900000|2021-02-19 18:55:00|1781.26|1780.76|1780.74|1780.24|1781.47|1780.88|1780.62|1780|825
1613761200000|2021-02-19 19:00:00|1780.76|1780.26|1780.92|1780.42|1781.19|1780.62|1780.62|1780|866
1613761500000|2021-02-19 19:05:00|1780.91|1780.41|1781.04|1780.54|1781.55|1781.05|1780.85|1780.23|665
1613761800000|2021-02-19 19:10:00|1781.05|1780.55|1781.32|1780.82|1781.57|1781.07|1780.97|1780.3|661
1613762100000|2021-02-19 19:15:00|1781.34|1780.84|1781.15|1780.65|1781.77|1781.15|1781.04|1780.54|760
1613762400000|2021-02-19 19:20:00|1781.16|1780.66|1779.57|1779.07|1781.23|1780.73|1779.51|1778.89|762
1613762700000|2021-02-19 19:25:00|1779.55|1779.05|1779.78|1779.28|1780.03|1779.53|1779.32|1778.82|604
1613763000000|2021-02-19 19:30:00|1779.77|1779.27|1780.51|1780.01|1780.52|1780.02|1779.73|1779.23|689
1613763300000|2021-02-19 19:35:00|1780.52|1780.02|1780.21|1779.71|1781.11|1780.61|1780|1779.5|670
1613763600000|2021-02-19 19:40:00|1780.18|1779.68|1780.45|1779.95|1780.53|1780.03|1779.83|1779.33|647
1613763900000|2021-02-19 19:45:00|1780.43|1779.93|1780.16|1779.66|1780.64|1780.14|1780.05|1779.55|598
1613764200000|2021-02-19 19:50:00|1780.15|1779.65|1780.26|1779.76|1780.77|1780.27|1780.1|1779.6|725
1613764500000|2021-02-19 19:55:00|1780.25|1779.75|1780.57|1780.07|1780.7|1780.2|1780.08|1779.58|749
1613764800000|2021-02-19 20:00:00|1780.56|1780.06|1780.84|1780.34|1781.07|1780.43|1779.88|1779.33|902
1613765100000|2021-02-19 20:05:00|1780.81|1780.31|1780.53|1780.03|1781.28|1780.65|1780.43|1779.86|717
1613765400000|2021-02-19 20:10:00|1780.54|1780.04|1781.47|1780.97|1781.47|1780.97|1780.45|1779.95|646
1613765700000|2021-02-19 20:15:00|1781.46|1780.96|1781.77|1781.27|1781.98|1781.38|1781.24|1780.74|618
1613766000000|2021-02-19 20:20:00|1781.76|1781.26|1781.91|1781.41|1782.02|1781.45|1781.41|1780.9|634
1613766300000|2021-02-19 20:25:00|1781.92|1781.42|1782.68|1782.18|1782.91|1782.26|1781.86|1781.21|763
1613766600000|2021-02-19 20:30:00|1782.66|1782.16|1782.56|1781.76|1783.1|1782.51|1782.35|1781.76|771
1613766900000|2021-02-19 20:35:00|1782.54|1781.74|1782.07|1781.57|1782.75|1782.22|1781.71|1781.21|805
1613767200000|2021-02-19 20:40:00|1782.06|1781.56|1781.11|1780.61|1782.27|1781.77|1781.07|1780.46|642
1613767500000|2021-02-19 20:45:00|1781.13|1780.63|1781.18|1780.68|1782.07|1781.4|1781.11|1780.49|714
1613767800000|2021-02-19 20:50:00|1781.21|1780.71|1781.97|1781.47|1782.14|1781.55|1781.05|1780.55|709
1613768100000|2021-02-19 20:55:00|1782.02|1781.52|1782.27|1781.77|1782.85|1782.32|1781.7|1781.2|939
1613768400000|2021-02-19 21:00:00|1782.4|1781.9|1781.92|1781.12|1782.53|1782.03|1781.59|1780.79|544
1613768700000|2021-02-19 21:05:00|1781.89|1781.09|1781.9|1781.1|1781.99|1781.24|1781.56|1780.9|244
1613769000000|2021-02-19 21:10:00|1781.87|1781.07|1782.28|1781.48|1782.39|1781.73|1781.71|1780.91|262
1613769300000|2021-02-19 21:15:00|1782.29|1781.49|1782.19|1781.39|1782.79|1782.14|1781.89|1781.09|241
1613769600000|2021-02-19 21:20:00|1782.17|1781.37|1782.43|1781.63|1782.92|1782.2|1782.06|1781.26|263
1613769900000|2021-02-19 21:25:00|1782.81|1782.01|1782.4|1781.6|1782.89|1782.14|1782.08|1781.43|282
1613770200000|2021-02-19 21:30:00|1782.43|1781.63|1783.02|1782.22|1783.04|1782.37|1782.25|1781.45|274
1613770500000|2021-02-19 21:35:00|1782.97|1782.17|1783.01|1782.21|1783.21|1782.71|1782.69|1781.92|211
1613770800000|2021-02-19 21:40:00|1783|1782.2|1782.75|1781.95|1783.44|1782.64|1782.71|1781.91|197
1613771100000|2021-02-19 21:45:00|1782.73|1781.93|1783.11|1782.31|1783.21|1782.41|1782.09|1781.29|297
1613771400000|2021-02-19 21:50:00|1783.02|1782.22|1783.69|1782.89|1784|1783.2|1782.63|1781.83|423
1613771700000|2021-02-19 21:55:00|1783.63|1782.83|1784.54|1783.74|1789.08|1784.52|1783.27|1780.26|460
1613948400000|2021-02-21 23:00:00|1782.57|1782.07|1787.16|1786.66|1787.7|1787.19|1782.48|1781.98|953
1613948700000|2021-02-21 23:05:00|1787.17|1786.67|1787.61|1787.11|1788.52|1787.99|1786.17|1785.6|853
1613949000000|2021-02-21 23:10:00|1787.53|1787.03|1784.74|1784.24|1787.63|1787.13|1784.04|1783.53|638
1613949300000|2021-02-21 23:15:00|1784.89|1784.09|1783.94|1783.44|1784.9|1784.28|1782.7|1782.09|737
1613949600000|2021-02-21 23:20:00|1783.76|1783.26|1783.66|1783.16|1783.93|1783.28|1781.69|1781.19|668
1613949900000|2021-02-21 23:25:00|1783.63|1783.13|1783.56|1782.76|1783.98|1783.33|1783.06|1782.42|556
1613950200000|2021-02-21 23:30:00|1783.55|1782.75|1784.45|1783.95|1784.93|1784.31|1782.28|1781.7|808
1613950500000|2021-02-21 23:35:00|1784.6|1783.8|1784.64|1783.84|1784.74|1784.11|1783.62|1783.02|571
1613950800000|2021-02-21 23:40:00|1784.66|1783.86|1783.87|1783.07|1785.23|1784.59|1783.05|1782.4|750
1613951100000|2021-02-21 23:45:00|1783.9|1783.1|1785.3|1784.8|1785.77|1785.13|1783.69|1783.1|681
1613951400000|2021-02-21 23:50:00|1785.18|1784.68|1783.62|1783.12|1785.36|1784.8|1783.2|1782.7|557
1613951700000|2021-02-21 23:55:00|1783.68|1783.18|1783.76|1783.26|1784.91|1784.41|1783.61|1783.06|476
1613952000000|2021-02-22 00:00:00|1783.81|1783.31|1783.53|1783.03|1784.53|1784.03|1782.8|1782.3|623
1613952300000|2021-02-22 00:05:00|1783.54|1783.04|1785.66|1785.16|1785.77|1785.27|1783.48|1782.91|711
1613952600000|2021-02-22 00:10:00|1785.81|1785.01|1786.15|1785.65|1786.21|1785.71|1784.83|1784.16|663
1613952900000|2021-02-22 00:15:00|1786.13|1785.63|1785.92|1785.42|1786.31|1785.81|1785.38|1784.84|577
1613953200000|2021-02-22 00:20:00|1785.91|1785.41|1785.49|1784.99|1786.19|1785.67|1785.47|1784.97|532
1613953500000|2021-02-22 00:25:00|1785.48|1784.98|1784.52|1784.02|1785.48|1784.98|1784.34|1783.84|551
1613953800000|2021-02-22 00:30:00|1784.6|1784.1|1785.99|1785.49|1786.68|1786.18|1784.53|1784.03|751
1613954100000|2021-02-22 00:35:00|1785.98|1785.48|1786.08|1785.58|1786.29|1785.7|1785.48|1784.98|590
1613954400000|2021-02-22 00:40:00|1786.09|1785.59|1786.49|1785.99|1786.74|1786.08|1785.36|1784.85|578
1613954700000|2021-02-22 00:45:00|1786.38|1785.88|1785.13|1784.63|1786.68|1786.05|1784.96|1784.46|702
1613955000000|2021-02-22 00:50:00|1785.18|1784.68|1785.23|1784.73|1785.89|1785.39|1785.16|1784.66|594
1613955300000|2021-02-22 00:55:00|1785.22|1784.72|1785.71|1785.21|1785.93|1785.43|1785.22|1784.72|547
1613955600000|2021-02-22 01:00:00|1785.72|1785.22|1786.97|1786.47|1788.75|1788.18|1785.37|1784.87|1340
1613955900000|2021-02-22 01:05:00|1786.96|1786.46|1788.51|1788.01|1789.35|1788.85|1786.3|1785.8|1301
1613956200000|2021-02-22 01:10:00|1788.5|1788|1787.73|1787.23|1788.72|1788.13|1787.19|1786.59|1075
1613956500000|2021-02-22 01:15:00|1787.72|1787.22|1789.87|1789.37|1789.98|1789.48|1787.48|1786.88|1105
1613956800000|2021-02-22 01:20:00|1789.89|1789.39|1788.59|1788.09|1789.97|1789.47|1787.64|1787.11|1175
1613957100000|2021-02-22 01:25:00|1788.57|1788.07|1789.6|1789.1|1789.84|1789.34|1788.06|1787.56|888
1613957400000|2021-02-22 01:30:00|1789.59|1789.09|1788.51|1788.01|1789.7|1789.2|1788.12|1787.62|895
1613957700000|2021-02-22 01:35:00|1788.49|1787.99|1789.1|1788.6|1789.94|1789.44|1788.38|1787.88|897
1613958000000|2021-02-22 01:40:00|1789.08|1788.58|1787.65|1787.15|1789.69|1789.08|1787.38|1786.78|969
1613958300000|2021-02-22 01:45:00|1787.68|1787.18|1786.42|1785.92|1787.68|1787.18|1786.35|1785.8|1055
1613958600000|2021-02-22 01:50:00|1786.4|1785.9|1786.92|1786.42|1787.39|1786.78|1785.92|1785.38|1090
1613958900000|2021-02-22 01:55:00|1786.96|1786.46|1787.04|1786.54|1787.97|1787.45|1785.91|1785.41|968
1613959200000|2021-02-22 02:00:00|1787.06|1786.56|1787.11|1786.61|1787.56|1787.06|1786.52|1785.91|907
1613959500000|2021-02-22 02:05:00|1787.09|1786.59|1784.49|1783.99|1787.12|1786.62|1784.17|1783.59|1011
1613959800000|2021-02-22 02:10:00|1784.47|1783.97|1785.38|1784.88|1785.68|1785.1|1784.16|1783.64|947
1613960100000|2021-02-22 02:15:00|1785.53|1784.73|1785.17|1784.67|1785.67|1785.06|1784.79|1784.21|673
1613960400000|2021-02-22 02:20:00|1785.15|1784.65|1785.61|1785.11|1785.89|1785.2|1784.91|1784.33|577
1613960700000|2021-02-22 02:25:00|1785.65|1785.15|1786.18|1785.68|1786.36|1785.73|1785.34|1784.71|651
1613961000000|2021-02-22 02:30:00|1786.32|1785.52|1787.55|1787.05|1787.62|1787.12|1785.8|1785.3|1070
1613961300000|2021-02-22 02:35:00|1787.57|1787.07|1787.86|1787.36|1788.45|1787.82|1787.52|1786.93|875
1613961600000|2021-02-22 02:40:00|1788|1787.2|1786.3|1785.8|1788|1787.33|1786.06|1785.45|912
1613961900000|2021-02-22 02:45:00|1786.29|1785.79|1786.48|1785.98|1787.01|1786.51|1785.48|1784.86|1070
1613962200000|2021-02-22 02:50:00|1786.53|1786.03|1785.55|1785.05|1787.03|1786.42|1785.47|1784.84|895
1613962500000|2021-02-22 02:55:00|1785.7|1784.9|1783.94|1783.14|1785.86|1785.18|1783.74|1783.11|1014
1613962800000|2021-02-22 03:00:00|1783.85|1783.35|1784.66|1784.16|1784.76|1784.17|1783.02|1782.49|1092
1613963100000|2021-02-22 03:05:00|1784.68|1784.18|1784.67|1784.17|1785.33|1784.71|1784.65|1784.03|789
1613963400000|2021-02-22 03:10:00|1784.71|1784.21|1784.92|1784.42|1785.31|1784.67|1784.35|1783.81|908
1613963700000|2021-02-22 03:15:00|1785.07|1784.27|1785.6|1785.1|1786.51|1786.01|1784.87|1784.21|828
1613964000000|2021-02-22 03:20:00|1785.59|1785.09|1785.74|1785.24|1785.99|1785.35|1784.79|1784.16|858
1613964300000|2021-02-22 03:25:00|1785.89|1785.09|1785.73|1785.23|1786.36|1785.78|1785.58|1785.03|779
1613964600000|2021-02-22 03:30:00|1785.7|1785.2|1785.34|1784.84|1786.06|1785.45|1785.01|1784.39|736
1613964900000|2021-02-22 03:35:00|1785.3|1784.8|1785.58|1784.78|1785.65|1785.03|1785.09|1784.5|607
1613965200000|2021-02-22 03:40:00|1785.6|1784.8|1782.18|1781.68|1785.68|1784.96|1782.14|1781.64|693
1613965500000|2021-02-22 03:45:00|1782.19|1781.69|1782.96|1782.46|1783.18|1782.52|1780.99|1780.41|869
1613965800000|2021-02-22 03:50:00|1782.97|1782.47|1783.3|1782.5|1783.7|1783.09|1782.97|1782.37|665
1613966100000|2021-02-22 03:55:00|1783.31|1782.51|1784.1|1783.6|1784.44|1783.8|1783.07|1782.45|601
1613966400000|2021-02-22 04:00:00|1784.06|1783.56|1784.71|1783.91|1784.82|1784.32|1783.94|1783.27|619
1613966700000|2021-02-22 04:05:00|1784.58|1784.08|1784.31|1783.51|1784.76|1784.14|1783.98|1783.37|587
1613967000000|2021-02-22 04:10:00|1784.29|1783.49|1784.63|1784.13|1785.09|1784.45|1784.06|1783.42|556
1613967300000|2021-02-22 04:15:00|1784.6|1784.1|1785.12|1784.62|1785.37|1784.76|1784.25|1783.6|536
1613967600000|2021-02-22 04:20:00|1785.13|1784.63|1784.65|1784.15|1785.68|1785.01|1784.64|1784.12|429
1613967900000|2021-02-22 04:25:00|1784.85|1784.05|1785.15|1784.65|1785.41|1784.79|1784.53|1783.93|637
1613968200000|2021-02-22 04:30:00|1785.14|1784.64|1784.52|1784.02|1785.47|1784.89|1784.29|1783.66|594
1613968500000|2021-02-22 04:35:00|1784.47|1783.97|1784.27|1783.77|1784.96|1784.31|1784.24|1783.63|510
1613968800000|2021-02-22 04:40:00|1784.26|1783.76|1784.25|1783.75|1784.77|1784.14|1784.16|1783.52|527
1613969100000|2021-02-22 04:45:00|1784.22|1783.72|1784.53|1784.03|1785.09|1784.47|1783.88|1783.27|504
1613969400000|2021-02-22 04:50:00|1784.51|1784.01|1784.85|1784.35|1785.06|1784.44|1784.38|1783.8|489
1613969700000|2021-02-22 04:55:00|1784.86|1784.36|1785.24|1784.74|1785.74|1785.13|1784.83|1784.3|576
1613970000000|2021-02-22 05:00:00|1785.22|1784.72|1786.81|1786.31|1787.03|1786.4|1785.18|1784.62|784
1613970300000|2021-02-22 05:05:00|1786.83|1786.33|1786.63|1786.13|1787.12|1786.49|1786.08|1785.45|639
1613970600000|2021-02-22 05:10:00|1786.78|1785.98|1786.81|1786.31|1787.25|1786.63|1786.46|1785.84|553
1613970900000|2021-02-22 05:15:00|1786.8|1786.3|1786.21|1785.71|1787.04|1786.44|1785.99|1785.43|558
1613971200000|2021-02-22 05:20:00|1786.22|1785.72|1787.59|1787.09|1787.76|1787.14|1785.95|1785.39|597
1613971500000|2021-02-22 05:25:00|1787.61|1787.11|1786.7|1786.2|1787.97|1787.32|1786.3|1785.7|704
1613971800000|2021-02-22 05:30:00|1786.73|1786.23|1787.8|1787.3|1788.16|1787.66|1786.72|1786.22|1044
1613972100000|2021-02-22 05:35:00|1787.81|1787.31|1788.12|1787.62|1789.12|1788.47|1787.68|1787.03|926
1613972400000|2021-02-22 05:40:00|1788.27|1787.47|1788.22|1787.42|1788.85|1788.28|1787.76|1787.2|983
1613972700000|2021-02-22 05:45:00|1788.12|1787.62|1789.4|1788.9|1789.79|1789.16|1787.85|1787.25|918
1613973000000|2021-02-22 05:50:00|1789.42|1788.92|1790.32|1789.82|1790.58|1790.01|1788.82|1788.18|932
1613973300000|2021-02-22 05:55:00|1790.34|1789.84|1789.79|1789.29|1790.82|1790.29|1789.58|1788.94|776
1613973600000|2021-02-22 06:00:00|1789.81|1789.31|1790.85|1790.35|1791.08|1790.48|1789.21|1788.71|996
1613973900000|2021-02-22 06:05:00|1790.92|1790.42|1791.35|1790.55|1791.87|1791.28|1790.33|1789.72|1021
1613974200000|2021-02-22 06:10:00|1791.36|1790.56|1793.82|1793.32|1795.47|1794.86|1791.11|1790.56|1380
1613974500000|2021-02-22 06:15:00|1793.8|1793.3|1793.28|1792.78|1794.04|1793.42|1791.98|1791.43|1141
1613974800000|2021-02-22 06:20:00|1793.27|1792.77|1793.29|1792.79|1793.72|1793.06|1792.34|1791.84|810
1613975100000|2021-02-22 06:25:00|1793.36|1792.86|1793.65|1793.15|1794.17|1793.56|1793.16|1792.53|816
1613975400000|2021-02-22 06:30:00|1793.8|1793|1792.66|1792.16|1794.15|1793.49|1792.29|1791.71|898
1613975700000|2021-02-22 06:35:00|1792.67|1792.17|1793.19|1792.69|1793.35|1792.69|1791.75|1791.11|881
1613976000000|2021-02-22 06:40:00|1793.34|1792.54|1792.81|1792.31|1794.29|1793.67|1792.76|1792.13|882
1613976300000|2021-02-22 06:45:00|1792.79|1792.29|1791.13|1790.63|1792.96|1792.33|1791.09|1790.59|786
1613976600000|2021-02-22 06:50:00|1791.12|1790.62|1791.28|1790.78|1791.7|1791.09|1790.61|1790.06|731
1613976900000|2021-02-22 06:55:00|1791.32|1790.82|1791.35|1790.55|1791.66|1791.11|1790.64|1790.14|804
1613977200000|2021-02-22 07:00:00|1791.32|1790.52|1792.93|1792.43|1793.94|1793.3|1790.74|1790.11|1095
1613977500000|2021-02-22 07:05:00|1792.91|1792.41|1791.81|1791.31|1793.19|1792.53|1791.63|1790.97|1168
1613977800000|2021-02-22 07:10:00|1791.82|1791.32|1790.05|1789.55|1792.4|1791.79|1789.16|1788.52|1171
1613978100000|2021-02-22 07:15:00|1790.04|1789.54|1789.83|1789.33|1790.88|1790.25|1789.65|1789.11|1131
1613978400000|2021-02-22 07:20:00|1789.75|1789.25|1790.99|1790.19|1791.42|1790.82|1789.53|1788.94|1223
1613978700000|2021-02-22 07:25:00|1791.01|1790.21|1792.26|1791.76|1792.75|1792.18|1790.55|1789.92|1165
1613979000000|2021-02-22 07:30:00|1792.27|1791.77|1792.37|1791.87|1793.3|1792.7|1791.49|1790.99|1149
1613979300000|2021-02-22 07:35:00|1792.38|1791.88|1793.06|1792.56|1794.2|1793.7|1792.29|1791.79|1072
1613979600000|2021-02-22 07:40:00|1793.09|1792.59|1794.18|1793.68|1795|1794.33|1792.61|1792|989
1613979900000|2021-02-22 07:45:00|1794.17|1793.67|1793.7|1793.2|1795.06|1794.46|1793.61|1792.99|1163
1613980200000|2021-02-22 07:50:00|1793.67|1793.17|1794.74|1794.24|1795.36|1794.86|1793.22|1792.72|1174
1613980500000|2021-02-22 07:55:00|1794.78|1794.28|1794.97|1794.47|1795.21|1794.71|1794.38|1793.77|935
1613980800000|2021-02-22 08:00:00|1794.94|1794.44|1794.14|1793.64|1795.87|1795.37|1792.94|1792.44|957
1613981100000|2021-02-22 08:05:00|1794.13|1793.63|1794.77|1794.27|1795.21|1794.67|1793.36|1792.83|882
1613981400000|2021-02-22 08:10:00|1794.76|1794.26|1795.19|1794.69|1795.67|1795.17|1794.64|1794.07|1068
1613981700000|2021-02-22 08:15:00|1795.17|1794.67|1791.72|1791.22|1795.38|1794.88|1791.59|1791|1157
1613982000000|2021-02-22 08:20:00|1791.74|1791.24|1791.05|1790.55|1792.23|1791.6|1790.78|1790.21|1188
1613982300000|2021-02-22 08:25:00|1791.06|1790.56|1791.97|1791.47|1792.36|1791.84|1790.59|1790.09|1296
1613982600000|2021-02-22 08:30:00|1792|1791.5|1792.8|1792.3|1793.58|1793.04|1791.35|1790.77|1209
1613982900000|2021-02-22 08:35:00|1792.78|1792.28|1792.85|1792.35|1793.23|1792.65|1792.46|1791.96|989
1613983200000|2021-02-22 08:40:00|1792.83|1792.33|1793.87|1793.37|1794.26|1793.68|1792.73|1792.23|1083
1613983500000|2021-02-22 08:45:00|1793.85|1793.35|1794.77|1794.27|1794.94|1794.36|1793.33|1792.83|995
1613983800000|2021-02-22 08:50:00|1794.76|1794.26|1793.45|1792.95|1795.23|1794.6|1793.43|1792.86|1005
1613984100000|2021-02-22 08:55:00|1793.46|1792.96|1794.66|1794.16|1795.24|1794.74|1793.45|1792.84|949
1613984400000|2021-02-22 09:00:00|1794.68|1794.18|1794.43|1793.93|1795.33|1794.83|1793.79|1793.22|1213
1613984700000|2021-02-22 09:05:00|1794.44|1793.94|1794.77|1794.27|1795.77|1795.15|1794.32|1793.72|1085
1613985000000|2021-02-22 09:10:00|1794.76|1794.26|1794.81|1794.31|1795.42|1794.84|1794.28|1793.76|884
1613985300000|2021-02-22 09:15:00|1794.79|1794.29|1796.88|1796.38|1797.77|1797.16|1794.56|1793.98|1181
1613985600000|2021-02-22 09:20:00|1796.95|1796.45|1797.19|1796.69|1797.96|1797.34|1796.48|1795.86|1144
1613985900000|2021-02-22 09:25:00|1797.2|1796.7|1797.76|1797.26|1798.76|1798.14|1797.05|1796.55|1160
1613986200000|2021-02-22 09:30:00|1797.75|1797.25|1798.63|1798.13|1799.74|1799.1|1797.74|1797.24|1012
1613986500000|2021-02-22 09:35:00|1798.61|1798.11|1797.18|1796.68|1798.96|1798.46|1796.63|1796.13|1072
1613986800000|2021-02-22 09:40:00|1797.17|1796.67|1796.67|1796.17|1797.45|1796.95|1796.42|1795.81|1145
1613987100000|2021-02-22 09:45:00|1796.7|1796.2|1797.25|1796.75|1797.48|1796.98|1796.7|1796.09|885
1613987400000|2021-02-22 09:50:00|1797.22|1796.72|1797.86|1797.36|1798.21|1797.71|1797.17|1796.67|1011
1613987700000|2021-02-22 09:55:00|1797.83|1797.33|1797.75|1797.25|1798.62|1798.12|1796.93|1796.43|1062
1613988000000|2021-02-22 10:00:00|1797.76|1797.26|1798.58|1798.08|1798.65|1798.15|1797.35|1796.69|871
1613988300000|2021-02-22 10:05:00|1798.59|1798.09|1798.22|1797.72|1798.78|1798.23|1797.95|1797.45|750
1613988600000|2021-02-22 10:10:00|1798.18|1797.68|1797.32|1796.82|1798.46|1797.96|1797.05|1796.44|665
1613988900000|2021-02-22 10:15:00|1797.3|1796.8|1798.24|1797.74|1798.46|1797.91|1797.05|1796.45|815
1613989200000|2021-02-22 10:20:00|1798.22|1797.72|1796.89|1796.39|1798.38|1797.88|1796.61|1795.99|920
1613989500000|2021-02-22 10:25:00|1796.9|1796.4|1796.58|1796.08|1797.21|1796.58|1796.23|1795.65|898
1613989800000|2021-02-22 10:30:00|1796.57|1796.07|1797.01|1796.51|1798.46|1797.85|1796.51|1796.01|1036
1613990100000|2021-02-22 10:35:00|1797.02|1796.52|1796.54|1796.04|1797.7|1797.2|1796.48|1795.88|877
1613990400000|2021-02-22 10:40:00|1796.53|1796.03|1797.66|1797.16|1797.92|1797.28|1796.51|1795.89|879
1613990700000|2021-02-22 10:45:00|1797.65|1797.15|1796.55|1796.05|1797.65|1797.15|1796.45|1795.72|873
1613991000000|2021-02-22 10:50:00|1796.53|1796.03|1796.52|1796.02|1797.19|1796.65|1796.2|1795.59|656
1613991300000|2021-02-22 10:55:00|1796.54|1796.04|1796.55|1796.05|1796.95|1796.45|1796.21|1795.7|670
1613991600000|2021-02-22 11:00:00|1796.53|1796.03|1797.16|1796.66|1797.48|1796.89|1796.53|1796.03|821
1613991900000|2021-02-22 11:05:00|1797.22|1796.72|1797.24|1796.74|1797.68|1797.16|1796.99|1796.44|899
1613992200000|2021-02-22 11:10:00|1797.26|1796.76|1798.11|1797.61|1798.3|1797.79|1797.04|1796.54|806
1613992500000|2021-02-22 11:15:00|1798.12|1797.62|1797.9|1797.4|1798.21|1797.7|1797.68|1797.18|644
1613992800000|2021-02-22 11:20:00|1797.92|1797.42|1797.97|1797.47|1798.23|1797.73|1797.59|1797.09|628
1613993100000|2021-02-22 11:25:00|1797.98|1797.48|1797.92|1797.42|1798.35|1797.85|1797.74|1797.24|892
1613993400000|2021-02-22 11:30:00|1797.93|1797.43|1798.26|1797.76|1798.33|1797.83|1797.89|1797.33|745
1613993700000|2021-02-22 11:35:00|1798.27|1797.77|1798.22|1797.72|1798.42|1797.92|1798|1797.5|747
1613994000000|2021-02-22 11:40:00|1798.23|1797.73|1797.99|1797.49|1798.53|1798.03|1797.92|1797.42|718
1613994300000|2021-02-22 11:45:00|1798.03|1797.53|1797.32|1796.82|1798.4|1797.86|1797.18|1796.68|766
1613994600000|2021-02-22 11:50:00|1797.28|1796.78|1796.22|1795.72|1797.49|1796.91|1796.18|1795.68|886
1613994900000|2021-02-22 11:55:00|1796.21|1795.71|1795.56|1795.06|1796.25|1795.75|1794.79|1794.29|1075
1613995200000|2021-02-22 12:00:00|1795.57|1795.07|1797.14|1796.64|1797.42|1796.76|1794.97|1794.47|1193
1613995500000|2021-02-22 12:05:00|1797.13|1796.63|1796.5|1796|1797.99|1797.4|1796.5|1796|905
1613995800000|2021-02-22 12:10:00|1796.54|1796.04|1797.15|1796.65|1797.24|1796.74|1795.64|1795.14|862
1613996100000|2021-02-22 12:15:00|1797.2|1796.7|1797.2|1796.7|1797.4|1796.79|1796.65|1796.15|706
1613996400000|2021-02-22 12:20:00|1797.21|1796.71|1796|1795.5|1797.37|1796.71|1795.98|1795.48|882
1613996700000|2021-02-22 12:25:00|1796.02|1795.52|1794.57|1794.07|1796.17|1795.6|1794.27|1793.65|967
1613997000000|2021-02-22 12:30:00|1794.61|1794.11|1794.85|1794.35|1795.12|1794.51|1794.33|1793.74|848
1613997300000|2021-02-22 12:35:00|1794.74|1794.24|1795.08|1794.58|1795.61|1795.07|1794.5|1793.85|887
1613997600000|2021-02-22 12:40:00|1795.12|1794.62|1794.23|1793.73|1795.14|1794.64|1793.77|1793.27|1049
1613997900000|2021-02-22 12:45:00|1794.22|1793.72|1794.95|1794.45|1795.24|1794.74|1794.15|1793.65|894
1613998200000|2021-02-22 12:50:00|1795|1794.5|1794.77|1794.27|1795.41|1794.91|1794.36|1793.86|1017
1613998500000|2021-02-22 12:55:00|1794.75|1794.25|1794.93|1794.43|1795.58|1795.05|1794.57|1794.07|1020
1613998800000|2021-02-22 13:00:00|1795.08|1794.58|1798.47|1797.97|1798.67|1798.11|1795|1794.5|1573
1613999100000|2021-02-22 13:05:00|1798.45|1797.95|1798.57|1798.07|1799.27|1798.68|1797.91|1797.41|1255
1613999400000|2021-02-22 13:10:00|1798.58|1798.08|1799.95|1799.45|1800.16|1799.66|1798.01|1797.45|1417
1613999700000|2021-02-22 13:15:00|1800|1799.5|1799.52|1799.02|1801.63|1801.13|1798.6|1798|1684
1614000000000|2021-02-22 13:20:00|1799.55|1799.05|1801.97|1801.47|1802.03|1801.53|1799.55|1799.05|1475
1614000300000|2021-02-22 13:25:00|1801.99|1801.49|1796.67|1795.87|1802.84|1802.28|1796.15|1795.35|1743
1614000600000|2021-02-22 13:30:00|1796.56|1795.76|1795.3|1794.8|1797.04|1796.34|1794.12|1793.55|1774
1614000900000|2021-02-22 13:35:00|1795.31|1794.81|1797.85|1797.35|1799.17|1798.58|1794.25|1793.69|1714
1614001200000|2021-02-22 13:40:00|1797.84|1797.34|1799.28|1798.78|1800.89|1800.23|1797.75|1797.25|1639
1614001500000|2021-02-22 13:45:00|1799.27|1798.77|1800.02|1799.52|1800.63|1799.98|1797.89|1797.27|1577
1614001800000|2021-02-22 13:50:00|1800.03|1799.53|1797.78|1797.28|1800.41|1799.91|1796.72|1796.22|1316
1614002100000|2021-02-22 13:55:00|1797.8|1797.3|1797.91|1797.11|1799.32|1798.74|1796.83|1796.24|1434
1614002400000|2021-02-22 14:00:00|1797.77|1797.27|1796.59|1796.09|1798.8|1798.24|1796.58|1795.94|1486
1614002700000|2021-02-22 14:05:00|1796.63|1796.13|1797.33|1796.83|1798.51|1798.01|1796.04|1795.54|1300
1614003000000|2021-02-22 14:10:00|1797.36|1796.86|1795.03|1794.53|1797.88|1797.38|1794.14|1793.47|1369
1614003300000|2021-02-22 14:15:00|1795.01|1794.51|1796.7|1795.9|1797.54|1796.9|1794.89|1794.38|1558
1614003600000|2021-02-22 14:20:00|1796.59|1796.09|1798.09|1797.59|1799.54|1799.04|1796.11|1795.61|1372
1614003900000|2021-02-22 14:25:00|1798.11|1797.61|1798.42|1797.92|1798.61|1798.08|1797.25|1796.75|1018
1614004200000|2021-02-22 14:30:00|1798.37|1797.87|1801.17|1800.67|1801.3|1800.76|1795.61|1795.11|1105
1614004500000|2021-02-22 14:35:00|1801.08|1800.58|1803.85|1803.35|1804.59|1804.09|1800.94|1800.33|1178
1614004800000|2021-02-22 14:40:00|1804.05|1803.55|1805.97|1805.47|1807.07|1806.48|1804.01|1803.51|1136
1614005100000|2021-02-22 14:45:00|1805.96|1805.46|1805.68|1805.18|1808.85|1808.17|1805.13|1804.63|1360
1614005400000|2021-02-22 14:50:00|1805.63|1805.13|1806.6|1806.1|1807.33|1806.67|1805.08|1804.58|1741
1614005700000|2021-02-22 14:55:00|1806.67|1806.17|1805.24|1804.44|1807.49|1806.84|1804.79|1804.19|1700
1614006000000|2021-02-22 15:00:00|1805.23|1804.43|1806.45|1805.95|1808.45|1807.83|1805.23|1804.43|1801
1614006300000|2021-02-22 15:05:00|1806.47|1805.97|1803.78|1803.28|1807.04|1806.54|1803.52|1802.95|1673
1614006600000|2021-02-22 15:10:00|1803.79|1803.29|1806.37|1805.87|1808.03|1807.5|1803.57|1803.07|1711
1614006900000|2021-02-22 15:15:00|1806.27|1805.77|1805.59|1805.09|1807.58|1806.92|1805.11|1804.56|1697
1614007200000|2021-02-22 15:20:00|1805.58|1805.08|1806.48|1805.98|1807.07|1806.47|1804.85|1804.3|1663
1614007500000|2021-02-22 15:25:00|1806.46|1805.96|1808.87|1808.37|1809.18|1808.55|1806.1|1805.6|1481
1614007800000|2021-02-22 15:30:00|1808.86|1808.36|1807.97|1807.47|1809.49|1808.99|1807.32|1806.82|1590
1614008100000|2021-02-22 15:35:00|1807.91|1807.41|1808.11|1807.61|1808.95|1808.45|1807.3|1806.8|1482
1614008400000|2021-02-22 15:40:00|1808.08|1807.58|1810.06|1809.56|1810.35|1809.81|1807.89|1807.39|1645
1614008700000|2021-02-22 15:45:00|1810.07|1809.57|1810.14|1809.64|1810.31|1809.81|1809.27|1808.77|1442
1614009000000|2021-02-22 15:50:00|1810.15|1809.65|1807.53|1807.03|1810.5|1810|1807.53|1807.03|1671
1614009300000|2021-02-22 15:55:00|1807.54|1807.04|1809.32|1808.82|1810.05|1809.54|1807.45|1806.95|1674
1614009600000|2021-02-22 16:00:00|1809.29|1808.79|1810.39|1809.89|1811.72|1811.08|1809.29|1808.79|1653
1614009900000|2021-02-22 16:05:00|1810.37|1809.87|1809.22|1808.72|1810.64|1810.14|1808.64|1808.14|1476
1614010200000|2021-02-22 16:10:00|1809.24|1808.74|1808.45|1807.95|1809.47|1808.86|1807.78|1807.28|1576
1614010500000|2021-02-22 16:15:00|1808.46|1807.96|1809.21|1808.71|1809.41|1808.82|1807.72|1807.22|1306
1614010800000|2021-02-22 16:20:00|1809.2|1808.7|1810.9|1810.4|1811.48|1810.81|1809.02|1808.52|1393
1614011100000|2021-02-22 16:25:00|1810.89|1810.39|1810.75|1810.25|1811.45|1810.86|1810.06|1809.56|1414
1614011400000|2021-02-22 16:30:00|1810.79|1810.29|1810.04|1809.54|1810.97|1810.47|1809.34|1808.84|1409
1614011700000|2021-02-22 16:35:00|1810.11|1809.61|1810.9|1810.4|1811.51|1810.92|1810.06|1809.56|1196
1614012000000|2021-02-22 16:40:00|1810.93|1810.43|1811.32|1810.82|1811.69|1811.13|1809.83|1809.33|1345
1614012300000|2021-02-22 16:45:00|1811.34|1810.84|1811.5|1811|1812.96|1812.42|1811.13|1810.58|1174
1614012600000|2021-02-22 16:50:00|1811.56|1811.06|1811.12|1810.62|1812.18|1811.68|1810.98|1810.48|1067
1614012900000|2021-02-22 16:55:00|1811.13|1810.63|1811.81|1811.31|1812.1|1811.6|1810.57|1810.07|1147
1614013200000|2021-02-22 17:00:00|1811.92|1811.42|1810.72|1810.22|1812.3|1811.8|1810.22|1809.72|1143
1614013500000|2021-02-22 17:05:00|1810.71|1810.21|1812.41|1811.91|1812.99|1812.49|1810.62|1810.12|1263
1614013800000|2021-02-22 17:10:00|1812.47|1811.97|1811.12|1810.62|1812.57|1812.07|1811.07|1810.57|1122
1614014100000|2021-02-22 17:15:00|1811.13|1810.63|1811.21|1810.71|1812.1|1811.6|1811.13|1810.63|1000
1614014400000|2021-02-22 17:20:00|1811.23|1810.73|1811.66|1811.16|1811.99|1811.42|1811.15|1810.65|1036
1614014700000|2021-02-22 17:25:00|1811.57|1811.07|1810.4|1809.9|1811.7|1811.2|1810.14|1809.64|1077
1614015000000|2021-02-22 17:30:00|1810.46|1809.96|1810.79|1810.29|1810.94|1810.44|1810.22|1809.72|1067
1614015300000|2021-02-22 17:35:00|1810.82|1810.32|1809.96|1809.46|1811.11|1810.61|1809.73|1809.23|930
1614015600000|2021-02-22 17:40:00|1809.95|1809.45|1808.15|1807.65|1810.2|1809.7|1807.94|1807.44|1039
1614015900000|2021-02-22 17:45:00|1808.19|1807.69|1808.89|1808.39|1809.38|1808.88|1807.57|1807.07|1031
1614016200000|2021-02-22 17:50:00|1808.88|1808.38|1808.8|1808.3|1809.6|1809.1|1808.77|1808.27|1042
1614016500000|2021-02-22 17:55:00|1808.82|1808.32|1809.45|1808.95|1809.78|1809.28|1808.15|1807.65|1100
1614016800000|2021-02-22 18:00:00|1809.47|1808.97|1809.86|1809.36|1809.9|1809.4|1809.05|1808.55|909
1614017100000|2021-02-22 18:05:00|1809.87|1809.37|1810.76|1810.26|1810.92|1810.42|1809.82|1809.32|900
1614017400000|2021-02-22 18:10:00|1810.78|1810.28|1808.63|1808.13|1810.89|1810.39|1808.38|1807.88|975
1614017700000|2021-02-22 18:15:00|1808.71|1808.21|1809.64|1809.14|1810.05|1809.55|1808.37|1807.87|984
1614018000000|2021-02-22 18:20:00|1809.54|1809.04|1810.34|1809.84|1810.6|1810.1|1809.33|1808.83|1090
1614018300000|2021-02-22 18:25:00|1810.31|1809.81|1809.27|1808.77|1810.51|1810.01|1808.84|1808.34|1213
1614018600000|2021-02-22 18:30:00|1809.26|1808.76|1809.57|1809.07|1810.12|1809.62|1808.69|1808.19|1011
1614018900000|2021-02-22 18:35:00|1809.61|1809.11|1809.01|1808.51|1809.84|1809.34|1808.52|1808.02|776
1614019200000|2021-02-22 18:40:00|1809.02|1808.52|1809.15|1808.65|1809.6|1809.1|1808.84|1808.31|836
1614019500000|2021-02-22 18:45:00|1809.16|1808.66|1809.42|1808.92|1809.78|1809.28|1808.8|1808.3|849
1614019800000|2021-02-22 18:50:00|1809.43|1808.93|1810.37|1809.87|1810.69|1810.19|1808.95|1808.45|923
1614020100000|2021-02-22 18:55:00|1810.35|1809.85|1808.87|1808.37|1810.35|1809.85|1808.65|1808.15|971
1614020400000|2021-02-22 19:00:00|1808.82|1808.32|1809.04|1808.54|1809.48|1808.98|1808.68|1808.18|779
1614020700000|2021-02-22 19:05:00|1809.05|1808.55|1808.76|1808.26|1809.95|1809.31|1808.68|1808.18|806
1614021000000|2021-02-22 19:10:00|1808.72|1808.22|1808.99|1808.49|1809.25|1808.75|1808.51|1808.01|761
1614021300000|2021-02-22 19:15:00|1809|1808.5|1807.75|1807.25|1809.25|1808.75|1807.68|1807.18|817
1614021600000|2021-02-22 19:20:00|1807.74|1807.24|1807.67|1807.17|1808.23|1807.73|1806.86|1806.36|883
1614021900000|2021-02-22 19:25:00|1807.68|1807.18|1808.24|1807.74|1808.7|1808.2|1807.51|1807.01|894
1614022200000|2021-02-22 19:30:00|1808.22|1807.72|1808.67|1808.17|1808.84|1808.23|1808.14|1807.64|788
1614022500000|2021-02-22 19:35:00|1808.7|1808.2|1808.92|1808.42|1809.36|1808.86|1808.39|1807.89|715
1614022800000|2021-02-22 19:40:00|1808.95|1808.45|1809.44|1808.94|1809.57|1809.07|1808.86|1808.36|857
1614023100000|2021-02-22 19:45:00|1809.43|1808.93|1809.41|1808.91|1809.78|1809.28|1809.25|1808.75|790
1614023400000|2021-02-22 19:50:00|1809.42|1808.92|1808.86|1808.36|1809.8|1809.3|1808.8|1808.3|891
1614023700000|2021-02-22 19:55:00|1808.85|1808.35|1808.45|1807.95|1809.28|1808.78|1808.13|1807.63|1081
1614024000000|2021-02-22 20:00:00|1808.44|1807.94|1807.55|1807.05|1808.7|1808.2|1807.51|1807.01|940
1614024300000|2021-02-22 20:05:00|1807.51|1807.01|1807.66|1807.16|1808.21|1807.58|1807.36|1806.86|962
1614024600000|2021-02-22 20:10:00|1807.69|1807.19|1806.79|1806.29|1807.81|1807.31|1806.55|1806.05|836
1614024900000|2021-02-22 20:15:00|1806.9|1806.4|1808.09|1807.59|1808.27|1807.71|1806.86|1806.36|960
1614025200000|2021-02-22 20:20:00|1808.1|1807.6|1808.32|1807.82|1808.83|1808.23|1807.91|1807.34|845
1614025500000|2021-02-22 20:25:00|1808.37|1807.87|1808.19|1807.69|1808.63|1807.99|1807.76|1807.26|942
1614025800000|2021-02-22 20:30:00|1808.17|1807.67|1808.35|1807.85|1809.15|1808.5|1808.12|1807.62|860
1614026100000|2021-02-22 20:35:00|1808.29|1807.79|1808.83|1808.33|1809.27|1808.77|1807.85|1807.35|946
1614026400000|2021-02-22 20:40:00|1808.82|1808.32|1809.36|1808.86|1809.54|1808.92|1808.42|1807.92|876
1614026700000|2021-02-22 20:45:00|1809.33|1808.83|1809.84|1809.34|1809.87|1809.37|1808.82|1808.32|736
1614027000000|2021-02-22 20:50:00|1809.77|1809.27|1810.03|1809.53|1810.24|1809.74|1809.46|1808.96|899
1614027300000|2021-02-22 20:55:00|1810.05|1809.55|1808.53|1808.03|1810.05|1809.55|1808.53|1808.03|1085
1614027600000|2021-02-22 21:00:00|1808.51|1808.01|1808.55|1808.05|1809.08|1808.35|1808.32|1807.79|683
1614027900000|2021-02-22 21:05:00|1808.56|1808.06|1808.54|1808.04|1808.78|1808.2|1808.31|1807.68|506
1614028200000|2021-02-22 21:10:00|1808.57|1808.07|1808.21|1807.71|1808.69|1808.08|1808.09|1807.53|379
1614028500000|2021-02-22 21:15:00|1808.2|1807.7|1808.37|1807.87|1808.53|1807.88|1807.96|1807.32|337
1614028800000|2021-02-22 21:20:00|1808.34|1807.84|1808.7|1807.9|1808.73|1808.08|1808.15|1807.54|292
1614029100000|2021-02-22 21:25:00|1808.54|1808.04|1807.86|1807.36|1808.64|1808.04|1807.81|1807.12|484
1614029400000|2021-02-22 21:30:00|1807.89|1807.39|1808.36|1807.56|1808.5|1807.87|1807.89|1807.24|364
1614029700000|2021-02-22 21:35:00|1808.38|1807.58|1808.57|1807.77|1808.57|1807.96|1808.2|1807.55|282
1614030000000|2021-02-22 21:40:00|1808.41|1807.91|1808.68|1807.88|1808.92|1808.28|1808.28|1807.63|424
1614030300000|2021-02-22 21:45:00|1808.69|1807.89|1809.28|1808.78|1809.51|1808.9|1808.46|1807.85|493
1614030600000|2021-02-22 21:50:00|1809.29|1808.79|1809.53|1808.73|1809.83|1809.18|1809.15|1808.47|526
1614030900000|2021-02-22 21:55:00|1809.56|1808.76|1810.21|1809.41|1811.12|1809.82|1809.54|1807.82|584
1614034800000|2021-02-22 23:00:00|1810.39|1809.59|1810.06|1809.26|1811.21|1810.41|1809.68|1808.88|574
1614035100000|2021-02-22 23:05:00|1810.01|1809.21|1811.39|1810.59|1811.74|1810.94|1809.9|1809.1|544
1614035400000|2021-02-22 23:10:00|1811.36|1810.56|1810.42|1809.62|1811.42|1810.62|1810.29|1809.49|583
1614035700000|2021-02-22 23:15:00|1810.45|1809.65|1809.95|1809.15|1810.63|1809.96|1809.66|1808.96|528
1614036000000|2021-02-22 23:20:00|1809.98|1809.18|1809.54|1809.04|1810.13|1809.49|1809.4|1808.75|515
1614036300000|2021-02-22 23:25:00|1809.55|1809.05|1809.94|1809.14|1810.55|1809.93|1809.02|1808.38|574
1614036600000|2021-02-22 23:30:00|1809.93|1809.13|1811.32|1810.82|1811.6|1811.1|1809.74|1809.13|757
1614036900000|2021-02-22 23:35:00|1811.3|1810.8|1810.83|1810.03|1811.52|1810.95|1810.61|1810.01|638
1614037200000|2021-02-22 23:40:00|1810.71|1810.21|1811.05|1810.55|1811.26|1810.75|1810.29|1809.69|433
1614037500000|2021-02-22 23:45:00|1811.11|1810.61|1811.72|1811.22|1811.83|1811.28|1811.05|1810.43|488
1614037800000|2021-02-22 23:50:00|1811.75|1811.25|1811.43|1810.93|1811.92|1811.27|1811.22|1810.62|362
1614038100000|2021-02-22 23:55:00|1811.44|1810.94|1810.8|1810.3|1811.47|1810.94|1810.65|1810.12|339
1614038400000|2021-02-23 00:00:00|1810.83|1810.33|1809.46|1808.96|1810.92|1810.42|1809.45|1808.95|500
1614038700000|2021-02-23 00:05:00|1809.44|1808.94|1808.69|1808.19|1809.89|1809.32|1808.69|1808.19|487
1614039000000|2021-02-23 00:10:00|1808.72|1808.22|1810.02|1809.22|1810.08|1809.46|1808.66|1808.16|705
1614039300000|2021-02-23 00:15:00|1809.98|1809.18|1809.4|1808.9|1810.67|1810.17|1809.28|1808.67|572
1614039600000|2021-02-23 00:20:00|1809.54|1808.74|1809|1808.5|1809.76|1809.13|1808.89|1808.28|478
1614039900000|2021-02-23 00:25:00|1809.02|1808.52|1809.01|1808.51|1809.44|1808.83|1808.89|1808.29|500
1614040200000|2021-02-23 00:30:00|1809.03|1808.53|1808.89|1808.39|1809.28|1808.66|1808.76|1808.12|408
1614040500000|2021-02-23 00:35:00|1808.88|1808.38|1809.11|1808.61|1809.69|1809.12|1808.53|1807.92|618
1614040800000|2021-02-23 00:40:00|1809.12|1808.62|1809.66|1809.16|1809.94|1809.28|1808.3|1807.8|702
1614041100000|2021-02-23 00:45:00|1809.7|1809.2|1809.89|1809.39|1810.34|1809.71|1809|1808.38|621
1614041400000|2021-02-23 00:50:00|1810.03|1809.23|1810.19|1809.69|1810.53|1809.94|1809.76|1809.13|624
1614041700000|2021-02-23 00:55:00|1810.14|1809.64|1809.96|1809.46|1810.58|1810.02|1809.49|1808.85|650
1614042000000|2021-02-23 01:00:00|1809.98|1809.48|1808.62|1808.12|1811|1810.4|1808.29|1807.66|1304
1614042300000|2021-02-23 01:05:00|1808.61|1808.11|1806.92|1806.42|1808.95|1808.33|1806.74|1806.12|1189
1614042600000|2021-02-23 01:10:00|1806.97|1806.47|1808.87|1808.37|1809.24|1808.63|1806.57|1806|1090
1614042900000|2021-02-23 01:15:00|1808.91|1808.41|1809.08|1808.58|1809.62|1809.11|1808.09|1807.49|1035
1614043200000|2021-02-23 01:20:00|1809.07|1808.57|1809.63|1809.13|1809.81|1809.21|1808.39|1807.88|990
1614043500000|2021-02-23 01:25:00|1809.62|1809.12|1810.34|1809.84|1810.89|1810.32|1809.42|1808.82|953
1614043800000|2021-02-23 01:30:00|1810.35|1809.85|1809.91|1809.11|1812.06|1811.46|1809.57|1808.96|1136
1614044100000|2021-02-23 01:35:00|1809.76|1809.26|1811.44|1810.64|1811.45|1810.83|1809.67|1809.03|916
1614044400000|2021-02-23 01:40:00|1811.22|1810.72|1813.57|1813.07|1813.77|1813.1|1810.95|1810.39|1022
1614044700000|2021-02-23 01:45:00|1813.56|1813.06|1813.5|1812.7|1814.55|1814.01|1813.31|1812.7|1205
1614045000000|2021-02-23 01:50:00|1813.51|1812.71|1813.04|1812.54|1813.81|1813.31|1812.35|1811.66|1068
1614045300000|2021-02-23 01:55:00|1813.15|1812.65|1813.45|1812.95|1813.92|1813.42|1813.07|1812.43|1033
1614045600000|2021-02-23 02:00:00|1813.58|1813.08|1812.12|1811.62|1814.14|1813.52|1812.09|1811.55|922
1614045900000|2021-02-23 02:05:00|1812.26|1811.46|1811.91|1811.41|1812.65|1812.05|1811.8|1811.2|691
1614046200000|2021-02-23 02:10:00|1811.89|1811.39|1813.06|1812.26|1813.12|1812.56|1811.89|1811.39|777
1614046500000|2021-02-23 02:15:00|1813.05|1812.25|1812.49|1811.99|1813.5|1812.89|1812.41|1811.81|652
1614046800000|2021-02-23 02:20:00|1812.48|1811.98|1811.95|1811.15|1812.68|1812.09|1811.57|1810.93|590
1614047100000|2021-02-23 02:25:00|1811.76|1811.26|1812.44|1811.94|1812.48|1811.97|1811.16|1810.59|640
1614047400000|2021-02-23 02:30:00|1812.45|1811.95|1813.95|1813.45|1814.66|1814.01|1812.39|1811.89|993
1614047700000|2021-02-23 02:35:00|1814.1|1813.3|1814.74|1814.24|1815.89|1815.32|1813.96|1813.3|983
1614048000000|2021-02-23 02:40:00|1814.89|1814.09|1814.62|1814.12|1814.94|1814.31|1813.98|1813.36|824
1614048300000|2021-02-23 02:45:00|1814.61|1814.11|1814.3|1813.8|1814.9|1814.4|1814.18|1813.53|777
1614048600000|2021-02-23 02:50:00|1814.29|1813.79|1814.8|1814|1815.35|1814.79|1814.23|1813.54|948
1614048900000|2021-02-23 02:55:00|1814.74|1813.94|1815.66|1815.16|1816.12|1815.62|1814.62|1813.93|938
1614049200000|2021-02-23 03:00:00|1815.54|1815.04|1815.67|1815.17|1816.37|1815.83|1815.07|1814.44|780
1614049500000|2021-02-23 03:05:00|1815.65|1815.15|1814.25|1813.75|1815.85|1815.33|1813.45|1812.77|1002
1614049800000|2021-02-23 03:10:00|1814.26|1813.76|1813.61|1813.11|1814.5|1813.89|1813.35|1812.75|1084
1614050100000|2021-02-23 03:15:00|1813.62|1813.12|1812.4|1811.9|1813.77|1813.19|1812.39|1811.89|873
1614050400000|2021-02-23 03:20:00|1812.41|1811.91|1812.35|1811.85|1812.85|1812.29|1811.85|1811.22|1164
1614050700000|2021-02-23 03:25:00|1812.29|1811.79|1813.01|1812.51|1813.49|1812.84|1812.29|1811.71|914
1614051000000|2021-02-23 03:30:00|1813.03|1812.53|1812.99|1812.19|1813.16|1812.53|1812.52|1811.89|530
1614051300000|2021-02-23 03:35:00|1813|1812.2|1813.07|1812.57|1813.27|1812.65|1812.69|1812.13|466
1614051600000|2021-02-23 03:40:00|1813.11|1812.61|1813.35|1812.55|1813.54|1812.93|1812.77|1812.13|510
1614051900000|2021-02-23 03:45:00|1813.33|1812.53|1813.11|1812.61|1813.39|1812.89|1812.91|1812.25|326
1614052200000|2021-02-23 03:50:00|1813.12|1812.62|1812.99|1812.49|1813.44|1812.92|1812.92|1812.3|438
1614052500000|2021-02-23 03:55:00|1812.98|1812.48|1813.49|1812.99|1813.65|1813.07|1812.89|1812.24|384
1614052800000|2021-02-23 04:00:00|1813.48|1812.98|1813.02|1812.52|1813.79|1813.17|1812.84|1812.25|425
1614053100000|2021-02-23 04:05:00|1812.98|1812.48|1812.51|1812.01|1813.18|1812.52|1812.35|1811.75|467
1614053400000|2021-02-23 04:10:00|1812.52|1812.02|1812.46|1811.96|1812.79|1812.2|1811.9|1811.25|424
1614053700000|2021-02-23 04:15:00|1812.49|1811.99|1812.3|1811.8|1812.88|1812.22|1812.29|1811.67|402
1614054000000|2021-02-23 04:20:00|1812.35|1811.85|1812.01|1811.51|1812.49|1811.85|1811.91|1811.27|456
1614054300000|2021-02-23 04:25:00|1812.02|1811.52|1812.35|1811.85|1812.43|1811.87|1811.8|1811.25|343
1614054600000|2021-02-23 04:30:00|1812.37|1811.87|1812.97|1812.47|1813.12|1812.47|1812.21|1811.7|536
1614054900000|2021-02-23 04:35:00|1813.12|1812.32|1813.21|1812.41|1813.45|1812.84|1812.89|1812.27|446
1614055200000|2021-02-23 04:40:00|1813.06|1812.56|1813.17|1812.67|1813.5|1812.86|1813.06|1812.41|297
1614055500000|2021-02-23 04:45:00|1813.18|1812.68|1813.35|1812.85|1813.51|1812.87|1812.82|1812.32|254
1614055800000|2021-02-23 04:50:00|1813.34|1812.84|1813.18|1812.68|1813.65|1813.04|1813.1|1812.6|303
1614056100000|2021-02-23 04:55:00|1813.19|1812.69|1813.02|1812.52|1813.29|1812.69|1812.55|1812.03|442
1614056400000|2021-02-23 05:00:00|1813.03|1812.53|1812.78|1812.28|1813.23|1812.6|1812.71|1812.1|370
1614056700000|2021-02-23 05:05:00|1812.79|1812.29|1812.42|1811.92|1812.86|1812.29|1812.39|1811.82|425
1614057000000|2021-02-23 05:10:00|1812.39|1811.89|1812.66|1812.16|1812.87|1812.22|1812.06|1811.47|471
1614057300000|2021-02-23 05:15:00|1812.58|1812.08|1812.66|1812.16|1812.96|1812.4|1812.47|1811.89|345
1614057600000|2021-02-23 05:20:00|1812.67|1812.17|1811.99|1811.49|1812.84|1812.26|1811.77|1811.22|414
1614057900000|2021-02-23 05:25:00|1811.96|1811.46|1810.69|1810.19|1812.16|1811.55|1810.54|1809.96|747
1614058200000|2021-02-23 05:30:00|1810.59|1810.09|1811.51|1811.01|1811.73|1811.23|1810.03|1809.51|1021
1614058500000|2021-02-23 05:35:00|1811.52|1811.02|1811.87|1811.37|1812.2|1811.63|1811.19|1810.69|800
1614058800000|2021-02-23 05:40:00|1811.86|1811.36|1812.16|1811.66|1812.94|1812.44|1811.54|1810.96|849
1614059100000|2021-02-23 05:45:00|1812.18|1811.68|1813.18|1812.68|1813.49|1812.88|1811.95|1811.37|982
1614059400000|2021-02-23 05:50:00|1813.17|1812.67|1812.14|1811.64|1813.74|1813.24|1812.12|1811.51|893
1614059700000|2021-02-23 05:55:00|1812.13|1811.63|1813.06|1812.56|1813.15|1812.59|1812.07|1811.4|739
1614060000000|2021-02-23 06:00:00|1813.09|1812.59|1814.16|1813.66|1814.53|1813.99|1812.28|1811.69|938
1614060300000|2021-02-23 06:05:00|1814.15|1813.65|1814.7|1814.2|1815.01|1814.51|1813.96|1813.34|861
1614060600000|2021-02-23 06:10:00|1814.68|1814.18|1813.34|1812.84|1814.96|1814.4|1813.31|1812.66|890
1614060900000|2021-02-23 06:15:00|1813.35|1812.85|1812.87|1812.37|1813.87|1813.37|1812.49|1811.88|916
1614061200000|2021-02-23 06:20:00|1812.91|1812.41|1812.89|1812.39|1813.78|1813.28|1812.73|1812.06|842
1614061500000|2021-02-23 06:25:00|1812.88|1812.38|1812.28|1811.78|1813.16|1812.57|1811.55|1810.91|1112
1614061800000|2021-02-23 06:30:00|1812.21|1811.71|1813.64|1813.14|1813.77|1813.2|1812.02|1811.37|1011
1614062100000|2021-02-23 06:35:00|1813.68|1813.18|1814.33|1813.83|1814.55|1813.99|1813.24|1812.62|968
1614062400000|2021-02-23 06:40:00|1814.4|1813.9|1813.36|1812.86|1814.66|1814.07|1813.21|1812.56|950
1614062700000|2021-02-23 06:45:00|1813.37|1812.87|1811.83|1811.33|1813.67|1813.17|1811.67|1811.14|856
1614063000000|2021-02-23 06:50:00|1811.85|1811.35|1811.41|1810.91|1812.37|1811.75|1811.26|1810.67|804
1614063300000|2021-02-23 06:55:00|1811.35|1810.85|1812.52|1811.72|1812.6|1812|1811.27|1810.68|777
1614063600000|2021-02-23 07:00:00|1812.54|1811.74|1811.24|1810.74|1813.66|1813|1810.7|1810.2|1065
1614063900000|2021-02-23 07:05:00|1811.39|1810.59|1809.92|1809.42|1811.62|1810.97|1809.68|1809.05|965
1614064200000|2021-02-23 07:10:00|1810.08|1809.28|1811.2|1810.4|1811.35|1810.84|1809.86|1809.27|842
1614064500000|2021-02-23 07:15:00|1811.03|1810.53|1811.48|1810.98|1813.25|1812.66|1810.94|1810.44|1031
1614064800000|2021-02-23 07:20:00|1811.46|1810.96|1809.93|1809.43|1811.91|1811.41|1809.8|1809.18|1066
1614065100000|2021-02-23 07:25:00|1810.01|1809.51|1810.56|1810.06|1811.07|1810.48|1809.76|1809.26|793
1614065400000|2021-02-23 07:30:00|1810.71|1809.91|1810.23|1809.73|1810.97|1810.34|1809.96|1809.31|783
1614065700000|2021-02-23 07:35:00|1810.21|1809.71|1811.02|1810.52|1811.77|1811.18|1809.59|1809|906
1614066000000|2021-02-23 07:40:00|1810.98|1810.48|1810.39|1809.89|1811.35|1810.71|1810.38|1809.75|643
1614066300000|2021-02-23 07:45:00|1810.38|1809.88|1810.72|1810.22|1811.3|1810.65|1809.63|1809.01|851
1614066600000|2021-02-23 07:50:00|1810.73|1810.23|1811.07|1810.57|1811.7|1811.1|1810.37|1809.69|800
1614066900000|2021-02-23 07:55:00|1811.24|1810.44|1808.9|1808.1|1811.49|1810.85|1808.63|1807.93|1045
1614067200000|2021-02-23 08:00:00|1808.91|1808.11|1808.51|1808.01|1809.4|1808.81|1807.75|1807.25|1382
1614067500000|2021-02-23 08:05:00|1808.52|1808.02|1809.57|1809.07|1809.74|1809.1|1808.23|1807.64|1187
1614067800000|2021-02-23 08:10:00|1809.6|1809.1|1808.66|1808.16|1809.82|1809.21|1807.87|1807.37|1103
1614068100000|2021-02-23 08:15:00|1808.64|1808.14|1809.9|1809.4|1810.04|1809.54|1808.26|1807.76|1094
1614068400000|2021-02-23 08:20:00|1809.88|1809.38|1810.41|1809.91|1810.59|1810.02|1809.73|1809.21|999
1614068700000|2021-02-23 08:25:00|1810.37|1809.87|1808.84|1808.34|1810.37|1809.87|1808.79|1808.29|939
1614069000000|2021-02-23 08:30:00|1808.86|1808.36|1807.85|1807.35|1808.88|1808.38|1806.93|1806.43|1071
1614069300000|2021-02-23 08:35:00|1808|1807.2|1809|1808.5|1809.43|1808.79|1807.39|1806.89|1092
1614069600000|2021-02-23 08:40:00|1809.02|1808.52|1808.71|1808.21|1809.27|1808.64|1807.95|1807.45|1113
1614069900000|2021-02-23 08:45:00|1808.74|1808.24|1811.49|1810.99|1811.86|1811.36|1808.61|1808.11|1076
1614070200000|2021-02-23 08:50:00|1811.5|1811|1810.08|1809.58|1811.5|1811|1810.01|1809.51|927
1614070500000|2021-02-23 08:55:00|1810.07|1809.57|1810.55|1810.05|1810.81|1810.26|1809.64|1809.14|954
1614070800000|2021-02-23 09:00:00|1810.56|1810.06|1808.98|1808.48|1810.63|1810.13|1808.55|1808.05|1003
1614071100000|2021-02-23 09:05:00|1809.07|1808.57|1808.79|1808.29|1809.57|1809.07|1807.83|1807.33|1259
1614071400000|2021-02-23 09:10:00|1808.82|1808.32|1807.7|1807.2|1809.6|1809.08|1807.56|1807.05|1137
1614071700000|2021-02-23 09:15:00|1807.72|1807.22|1808.8|1808.3|1809.17|1808.67|1807.44|1806.93|1133
1614072000000|2021-02-23 09:20:00|1808.78|1808.28|1805.86|1805.36|1808.86|1808.32|1805.51|1804.89|1367
1614072300000|2021-02-23 09:25:00|1805.84|1805.34|1806.68|1806.18|1807.12|1806.62|1805.56|1805|1102
1614072600000|2021-02-23 09:30:00|1806.73|1806.23|1806.53|1806.03|1807.53|1806.88|1806.46|1805.96|1065
1614072900000|2021-02-23 09:35:00|1806.52|1806.02|1806.67|1806.17|1807.29|1806.79|1806.18|1805.68|913
1614073200000|2021-02-23 09:40:00|1806.69|1806.19|1807.5|1807|1808|1807.34|1806.1|1805.6|964
1614073500000|2021-02-23 09:45:00|1807.51|1807.01|1806.42|1805.92|1807.76|1807.26|1806|1805.41|942
1614073800000|2021-02-23 09:50:00|1806.41|1805.91|1806.15|1805.65|1807.09|1806.51|1806.02|1805.49|984
1614074100000|2021-02-23 09:55:00|1806.13|1805.63|1804.6|1804.1|1806.16|1805.66|1804.19|1803.69|1064
1614074400000|2021-02-23 10:00:00|1804.61|1804.11|1804.13|1803.63|1805.06|1804.44|1803.96|1803.46|1093
1614074700000|2021-02-23 10:05:00|1804.12|1803.62|1804.98|1804.48|1805.59|1805.06|1804.02|1803.51|1023
1614075000000|2021-02-23 10:10:00|1804.93|1804.43|1807.51|1807.01|1807.56|1807.06|1804.87|1804.37|1079
1614075300000|2021-02-23 10:15:00|1807.5|1807|1806.84|1806.34|1807.61|1807.11|1806.52|1805.9|913
1614075600000|2021-02-23 10:20:00|1806.85|1806.35|1808.06|1807.56|1808.68|1808.15|1806.7|1806.2|1022
1614075900000|2021-02-23 10:25:00|1808.08|1807.58|1808.1|1807.6|1808.82|1808.32|1807.95|1807.32|993
1614076200000|2021-02-23 10:30:00|1808.08|1807.58|1808.73|1808.23|1809.79|1809.28|1808.02|1807.5|1174
1614076500000|2021-02-23 10:35:00|1808.69|1808.19|1806.6|1806.1|1808.81|1808.27|1806.54|1806.04|1113
1614076800000|2021-02-23 10:40:00|1806.63|1806.13|1806.46|1805.96|1806.87|1806.37|1805.38|1804.73|929
1614077100000|2021-02-23 10:45:00|1806.45|1805.95|1806.26|1805.76|1806.78|1806.28|1806.07|1805.44|706
1614077400000|2021-02-23 10:50:00|1806.27|1805.77|1806.4|1805.9|1806.95|1806.35|1806.02|1805.48|901
1614077700000|2021-02-23 10:55:00|1806.47|1805.97|1806.07|1805.57|1806.63|1806.08|1805.9|1805.4|766
1614078000000|2021-02-23 11:00:00|1806.04|1805.54|1807.87|1807.37|1808.81|1808.29|1805.68|1805.09|1048
1614078300000|2021-02-23 11:05:00|1807.89|1807.39|1807.76|1807.26|1808.72|1808.22|1807.59|1807.03|876
1614078600000|2021-02-23 11:10:00|1807.75|1807.25|1808.14|1807.64|1808.56|1808.01|1807.74|1807.1|841
1614078900000|2021-02-23 11:15:00|1808.16|1807.66|1807.98|1807.48|1808.23|1807.73|1807|1806.5|1009
1614079200000|2021-02-23 11:20:00|1808.13|1807.33|1808.01|1807.51|1808.38|1807.88|1807.47|1806.97|762
1614079500000|2021-02-23 11:25:00|1808.02|1807.52|1807.2|1806.7|1808.1|1807.52|1806.8|1806.3|805
1614079800000|2021-02-23 11:30:00|1807.19|1806.69|1807.79|1807.29|1808.31|1807.69|1806.99|1806.49|828
1614080100000|2021-02-23 11:35:00|1807.8|1807.3|1807.81|1807.31|1808.01|1807.51|1807.3|1806.73|672
1614080400000|2021-02-23 11:40:00|1807.79|1807.29|1807.96|1807.46|1808.19|1807.58|1807.68|1807.09|601
1614080700000|2021-02-23 11:45:00|1807.95|1807.45|1809.26|1808.76|1809.83|1809.3|1807.79|1807.29|983
1614081000000|2021-02-23 11:50:00|1809.27|1808.77|1809.39|1808.89|1809.65|1809.05|1808.89|1808.39|775
1614081300000|2021-02-23 11:55:00|1809.4|1808.9|1809.5|1809|1809.8|1809.3|1809.05|1808.53|822
1614081600000|2021-02-23 12:00:00|1809.42|1808.92|1810.67|1810.17|1811.51|1811.01|1809.11|1808.61|1141
1614081900000|2021-02-23 12:05:00|1810.66|1810.16|1811.03|1810.53|1811.43|1810.93|1810.66|1810.16|973
1614082200000|2021-02-23 12:10:00|1811.02|1810.52|1812.41|1811.91|1812.64|1812.14|1810.92|1810.42|1000
1614082500000|2021-02-23 12:15:00|1812.4|1811.9|1811.97|1811.47|1813.11|1812.61|1811.93|1811.43|1106
1614082800000|2021-02-23 12:20:00|1811.98|1811.48|1810.84|1810.34|1811.98|1811.48|1810.35|1809.85|967
1614083100000|2021-02-23 12:25:00|1810.83|1810.33|1810.32|1809.82|1811.13|1810.55|1809.82|1809.32|869
1614083400000|2021-02-23 12:30:00|1810.3|1809.8|1810.89|1810.39|1811.52|1811.02|1810.18|1809.68|919
1614083700000|2021-02-23 12:35:00|1810.91|1810.41|1810.55|1810.05|1811.15|1810.61|1810.25|1809.72|645
1614084000000|2021-02-23 12:40:00|1810.63|1810.13|1810.83|1810.33|1810.91|1810.41|1810.04|1809.53|683
1614084300000|2021-02-23 12:45:00|1810.84|1810.34|1810.78|1810.28|1811.16|1810.56|1810.04|1809.54|760
1614084600000|2021-02-23 12:50:00|1810.71|1810.21|1811.36|1810.86|1811.4|1810.9|1810.33|1809.83|780
1614084900000|2021-02-23 12:55:00|1811.38|1810.88|1810.37|1809.87|1811.56|1810.9|1808.87|1808.37|1144
1614085200000|2021-02-23 13:00:00|1810.35|1809.85|1811.06|1810.56|1811.35|1810.85|1808.87|1808.37|1369
1614085500000|2021-02-23 13:05:00|1811.08|1810.58|1809.8|1809.3|1811.99|1811.49|1809.33|1808.83|1244
1614085800000|2021-02-23 13:10:00|1809.85|1809.35|1809.43|1808.93|1810.18|1809.61|1809.03|1808.4|1258
1614086100000|2021-02-23 13:15:00|1809.47|1808.97|1811.2|1810.7|1811.79|1811.29|1809.07|1808.57|1200
1614086400000|2021-02-23 13:20:00|1811.14|1810.64|1811.43|1810.93|1811.64|1811.14|1808.55|1808.05|1171
1614086700000|2021-02-23 13:25:00|1811.36|1810.86|1810.13|1809.63|1811.47|1810.94|1809.92|1809.42|1018
1614087000000|2021-02-23 13:30:00|1810.1|1809.6|1811.06|1810.56|1811.68|1811.11|1809.21|1808.66|1166
1614087300000|2021-02-23 13:35:00|1811.05|1810.55|1810.21|1809.71|1811.11|1810.61|1808.76|1808.26|1122
1614087600000|2021-02-23 13:40:00|1810.22|1809.72|1809.52|1809.02|1810.48|1809.98|1809.26|1808.76|1070
1614087900000|2021-02-23 13:45:00|1809.55|1809.05|1808.52|1808.02|1810.3|1809.8|1807.2|1806.7|1162
1614088200000|2021-02-23 13:50:00|1808.53|1808.03|1809.56|1809.06|1810.35|1809.85|1808.46|1807.96|1141
1614088500000|2021-02-23 13:55:00|1809.6|1809.1|1809.98|1809.48|1810.27|1809.77|1807.9|1807.4|1181
1614088800000|2021-02-23 14:00:00|1810.03|1809.53|1808.93|1808.43|1810.51|1809.89|1808.41|1807.91|1263
1614089100000|2021-02-23 14:05:00|1809.03|1808.53|1807.48|1806.98|1809.36|1808.86|1806.7|1806.2|1309
1614089400000|2021-02-23 14:10:00|1807.47|1806.97|1808.03|1807.53|1808.49|1807.99|1806.75|1806.25|1154
1614089700000|2021-02-23 14:15:00|1808|1807.5|1806.93|1806.43|1808.13|1807.63|1806.24|1805.74|842
1614090000000|2021-02-23 14:20:00|1806.91|1806.41|1807.92|1807.42|1808.66|1808.09|1806.51|1806.01|862
1614090300000|2021-02-23 14:25:00|1807.94|1807.44|1808.38|1807.88|1808.46|1807.96|1806.5|1806|854
1614090600000|2021-02-23 14:30:00|1808.34|1807.84|1805.22|1804.72|1808.34|1807.84|1805.22|1804.72|1082
1614090900000|2021-02-23 14:35:00|1805.32|1804.82|1800.63|1800.13|1806.49|1805.99|1799.71|1799.21|1177
1614091200000|2021-02-23 14:40:00|1800.67|1800.17|1800.76|1800.26|1802.86|1802.36|1798.29|1797.79|1202
1614091500000|2021-02-23 14:45:00|1800.8|1800.3|1797.34|1796.84|1800.99|1800.49|1797.03|1796.53|1168
1614091800000|2021-02-23 14:50:00|1797.28|1796.78|1800.27|1799.77|1800.57|1800.07|1795.97|1795.33|1198
1614092100000|2021-02-23 14:55:00|1800.24|1799.74|1802.03|1801.23|1802.94|1802.44|1799.59|1799.09|1084
1614092400000|2021-02-23 15:00:00|1802.01|1801.21|1801.33|1800.83|1803.4|1802.9|1800.29|1799.7|1189
1614092700000|2021-02-23 15:05:00|1801.38|1800.88|1806.58|1806.08|1806.83|1806.23|1799.5|1799|1168
1614093000000|2021-02-23 15:10:00|1806.57|1806.07|1805.01|1804.51|1809.78|1809.28|1804.97|1804.47|1168
1614093300000|2021-02-23 15:15:00|1805.06|1804.56|1803.64|1803.14|1805.41|1804.84|1802.9|1802.4|1159
1614093600000|2021-02-23 15:20:00|1803.78|1803.28|1806.54|1806.04|1807.08|1806.58|1802.42|1801.92|1111
1614093900000|2021-02-23 15:25:00|1806.47|1805.97|1808.82|1808.32|1808.92|1808.42|1805.46|1804.94|1082
1614094200000|2021-02-23 15:30:00|1808.76|1808.26|1809.61|1809.11|1810.09|1809.59|1807.66|1807.16|1077
1614094500000|2021-02-23 15:35:00|1809.63|1809.13|1808.76|1808.26|1809.96|1809.46|1807.44|1806.8|990
1614094800000|2021-02-23 15:40:00|1808.7|1808.2|1809.45|1808.95|1811.38|1810.74|1808.69|1808.19|1060
1614095100000|2021-02-23 15:45:00|1809.42|1808.92|1809.58|1809.08|1810.97|1810.47|1808.59|1808.09|1064
1614095400000|2021-02-23 15:50:00|1809.6|1809.1|1807.89|1807.39|1809.98|1809.48|1806.76|1806.13|1050
1614095700000|2021-02-23 15:55:00|1807.91|1807.41|1807.26|1806.76|1808.36|1807.86|1806.19|1805.69|953
1614096000000|2021-02-23 16:00:00|1807.3|1806.8|1806.71|1806.21|1807.52|1806.92|1805.88|1805.38|1001
1614096300000|2021-02-23 16:05:00|1806.72|1806.22|1805.43|1804.93|1806.86|1806.36|1804.68|1804.18|990
1614096600000|2021-02-23 16:10:00|1805.41|1804.91|1805.79|1805.29|1806.23|1805.73|1804.51|1803.91|978
1614096900000|2021-02-23 16:15:00|1805.74|1805.24|1803.8|1803.3|1806.07|1805.57|1803.76|1803.26|900
1614097200000|2021-02-23 16:20:00|1803.78|1803.28|1804.63|1804.13|1804.84|1804.19|1802.68|1802.18|983
1614097500000|2021-02-23 16:25:00|1804.65|1804.15|1805.16|1804.66|1805.5|1805|1804.58|1804.07|946
1614097800000|2021-02-23 16:30:00|1805.17|1804.67|1807.77|1807.27|1807.98|1807.43|1804.6|1804.1|997
1614098100000|2021-02-23 16:35:00|1807.79|1807.29|1806.63|1806.13|1808.03|1807.53|1806.57|1806.04|826
1614098400000|2021-02-23 16:40:00|1806.64|1806.14|1806.37|1805.87|1807.59|1807.09|1805.54|1804.99|925
1614098700000|2021-02-23 16:45:00|1806.38|1805.88|1806.51|1806.01|1807.2|1806.68|1806.14|1805.53|874
1614099000000|2021-02-23 16:50:00|1806.5|1806|1807.66|1807.16|1807.73|1807.23|1806.5|1806|836
1614099300000|2021-02-23 16:55:00|1807.68|1807.18|1807.52|1807.02|1807.82|1807.32|1806.97|1806.45|764
1614099600000|2021-02-23 17:00:00|1807.48|1806.98|1808.09|1807.59|1808.55|1808.05|1807.37|1806.87|879
1614099900000|2021-02-23 17:05:00|1808.14|1807.64|1808.9|1808.4|1809.14|1808.64|1808.1|1807.6|874
1614100200000|2021-02-23 17:10:00|1808.89|1808.39|1808.55|1808.05|1809.32|1808.82|1808.17|1807.67|792
1614100500000|2021-02-23 17:15:00|1808.54|1808.04|1809.6|1809.1|1809.81|1809.24|1807.75|1807.25|846
1614100800000|2021-02-23 17:20:00|1809.62|1809.12|1808.54|1808.04|1809.65|1809.15|1808.42|1807.86|702
1614101100000|2021-02-23 17:25:00|1808.53|1808.03|1808.7|1808.2|1808.83|1808.33|1808.08|1807.58|715
1614101400000|2021-02-23 17:30:00|1808.72|1808.22|1807.62|1807.12|1808.94|1808.39|1807.53|1807.02|846
1614101700000|2021-02-23 17:35:00|1807.61|1807.11|1806.87|1806.37|1807.8|1807.19|1806.6|1806.1|1068
1614102000000|2021-02-23 17:40:00|1806.85|1806.35|1807.19|1806.69|1807.36|1806.86|1806.52|1806.02|943
1614102300000|2021-02-23 17:45:00|1807.21|1806.71|1807.86|1807.36|1808.05|1807.55|1806.62|1806.03|997
1614102600000|2021-02-23 17:50:00|1807.87|1807.37|1807.43|1806.93|1808.22|1807.72|1807.1|1806.53|1109
1614102900000|2021-02-23 17:55:00|1807.44|1806.94|1807.19|1806.69|1807.77|1807.16|1806.79|1806.29|1019
1614103200000|2021-02-23 18:00:00|1807.17|1806.67|1806.89|1806.39|1807.6|1807.1|1806.56|1805.97|1167
1614103500000|2021-02-23 18:05:00|1806.91|1806.41|1806.96|1806.46|1807.24|1806.74|1806.5|1805.99|1042
1614103800000|2021-02-23 18:10:00|1806.94|1806.44|1807.34|1806.84|1807.54|1806.98|1806.39|1805.89|1027
1614104100000|2021-02-23 18:15:00|1807.33|1806.83|1807.78|1807.28|1807.87|1807.35|1806.97|1806.39|989
1614104400000|2021-02-23 18:20:00|1807.76|1807.26|1807.45|1806.95|1808.19|1807.59|1807.17|1806.55|1069
1614104700000|2021-02-23 18:25:00|1807.46|1806.96|1806.69|1806.19|1807.86|1807.28|1806.4|1805.79|1158
1614105000000|2021-02-23 18:30:00|1806.68|1806.18|1804.61|1804.11|1806.68|1806.18|1804.56|1804.04|927
1614105300000|2021-02-23 18:35:00|1804.6|1804.1|1804.95|1804.45|1805.08|1804.53|1804.51|1804.01|917
1614105600000|2021-02-23 18:40:00|1804.89|1804.39|1804.11|1803.61|1805.1|1804.5|1803.86|1803.36|977
1614105900000|2021-02-23 18:45:00|1804.12|1803.62|1803.54|1803.04|1804.23|1803.73|1803.23|1802.64|963
1614106200000|2021-02-23 18:50:00|1803.53|1803.03|1802.39|1801.89|1803.83|1803.33|1802.11|1801.61|1056
1614106500000|2021-02-23 18:55:00|1802.38|1801.88|1804.22|1803.72|1804.33|1803.83|1802.38|1801.88|1061
1614106800000|2021-02-23 19:00:00|1804.2|1803.7|1804.63|1804.13|1804.74|1804.24|1803.95|1803.45|1001
1614107100000|2021-02-23 19:05:00|1804.64|1804.14|1804.73|1804.23|1804.86|1804.36|1804.2|1803.7|964
1614107400000|2021-02-23 19:10:00|1804.75|1804.25|1803.97|1803.47|1804.75|1804.25|1803.58|1802.99|964
1614107700000|2021-02-23 19:15:00|1803.98|1803.48|1804.54|1804.04|1804.77|1804.15|1803.95|1803.45|828
1614108000000|2021-02-23 19:20:00|1804.51|1804.01|1804.51|1804.01|1804.73|1804.23|1804.2|1803.7|753
1614108300000|2021-02-23 19:25:00|1804.5|1804|1804.52|1804.02|1804.75|1804.25|1804.25|1803.75|786
1614108600000|2021-02-23 19:30:00|1804.53|1804.03|1804.61|1804.11|1804.91|1804.41|1803.98|1803.48|871
1614108900000|2021-02-23 19:35:00|1804.59|1804.09|1804.92|1804.42|1805.19|1804.69|1804.52|1804.02|846
1614109200000|2021-02-23 19:40:00|1804.93|1804.43|1804.86|1804.36|1805.14|1804.64|1804.71|1804.21|816
1614109500000|2021-02-23 19:45:00|1804.85|1804.35|1805.02|1804.52|1805.2|1804.7|1804.61|1804.11|885
1614109800000|2021-02-23 19:50:00|1805.03|1804.53|1805.33|1804.83|1805.54|1805.04|1804.93|1804.43|898
1614110100000|2021-02-23 19:55:00|1805.36|1804.86|1804.08|1803.58|1805.62|1805.12|1804.05|1803.55|976
1614110400000|2021-02-23 20:00:00|1804.07|1803.57|1804.63|1804.13|1804.93|1804.43|1804.04|1803.39|841
1614110700000|2021-02-23 20:05:00|1804.64|1804.14|1805.13|1804.63|1805.2|1804.7|1804.38|1803.88|840
1614111000000|2021-02-23 20:10:00|1805.15|1804.65|1805.72|1805.22|1806.01|1805.51|1805.01|1804.51|896
1614111300000|2021-02-23 20:15:00|1805.69|1805.19|1806.05|1805.55|1806.53|1806.03|1805.68|1805.18|775
1614111600000|2021-02-23 20:20:00|1806.07|1805.57|1805.83|1805.33|1806.23|1805.73|1805.63|1805.13|744
1614111900000|2021-02-23 20:25:00|1805.88|1805.38|1805.49|1804.99|1805.94|1805.44|1805.39|1804.89|877
1614112200000|2021-02-23 20:30:00|1805.48|1804.98|1805.21|1804.71|1805.93|1805.36|1805.15|1804.61|1034
1614112500000|2021-02-23 20:35:00|1805.22|1804.72|1805.72|1805.22|1805.99|1805.49|1805.2|1804.69|764
1614112800000|2021-02-23 20:40:00|1805.71|1805.21|1805.33|1804.83|1805.78|1805.28|1805.04|1804.42|783
1614113100000|2021-02-23 20:45:00|1805.31|1804.81|1805.48|1804.98|1806.09|1805.59|1805.29|1804.79|867
1614113400000|2021-02-23 20:50:00|1805.5|1805|1805.2|1804.7|1806.16|1805.56|1805.17|1804.67|977
1614113700000|2021-02-23 20:55:00|1805.19|1804.69|1805.04|1804.54|1805.86|1805.36|1804.69|1804.19|1086
1614114000000|2021-02-23 21:00:00|1805.02|1804.52|1805.94|1805.44|1806.09|1805.54|1805.01|1804.43|487
1614114300000|2021-02-23 21:05:00|1805.93|1805.43|1806.04|1805.54|1806.12|1805.54|1805.5|1805|423
1614114600000|2021-02-23 21:10:00|1806.03|1805.53|1805.8|1805.3|1806.17|1805.67|1805.43|1804.93|415
1614114900000|2021-02-23 21:15:00|1805.78|1805.28|1805.25|1804.75|1805.92|1805.34|1805.04|1804.39|368
1614115200000|2021-02-23 21:20:00|1805.23|1804.73|1805.25|1804.75|1805.44|1804.82|1804.99|1804.4|350
1614115500000|2021-02-23 21:25:00|1805.15|1804.65|1805.01|1804.51|1805.28|1804.7|1804.97|1804.33|321
1614115800000|2021-02-23 21:30:00|1805|1804.5|1805.18|1804.38|1805.43|1804.89|1804.88|1804.29|430
1614116100000|2021-02-23 21:35:00|1805.04|1804.54|1805.26|1804.76|1805.5|1804.87|1805.01|1804.41|404
1614116400000|2021-02-23 21:40:00|1805.27|1804.77|1805.59|1804.79|1805.72|1805.1|1805.22|1804.57|395
1614116700000|2021-02-23 21:45:00|1805.44|1804.94|1805.74|1805.24|1806.07|1805.55|1805.13|1804.52|473
1614117000000|2021-02-23 21:50:00|1805.63|1805.13|1805.41|1804.91|1806.02|1805.42|1805.38|1804.75|296
1614117300000|2021-02-23 21:55:00|1805.42|1804.92|1806.41|1805.61|1806.51|1805.71|1805.21|1804.56|429
1614121200000|2021-02-23 23:00:00|1808.13|1805.31|1807.03|1806.23|1808.13|1806.63|1805.95|1804.23|627
1614121500000|2021-02-23 23:05:00|1807.06|1806.26|1806.54|1805.74|1807.27|1806.62|1806.31|1805.7|536
1614121800000|2021-02-23 23:10:00|1806.58|1805.78|1806.18|1805.68|1806.82|1806.07|1805.99|1805.35|460
1614122100000|2021-02-23 23:15:00|1806.1|1805.6|1805.29|1804.79|1806.33|1805.67|1805.27|1804.68|607
1614122400000|2021-02-23 23:20:00|1805.3|1804.8|1805.5|1805|1805.66|1805.1|1805.1|1804.49|391
1614122700000|2021-02-23 23:25:00|1805.48|1804.98|1806.47|1805.97|1806.71|1806.12|1805.45|1804.91|548
1614123000000|2021-02-23 23:30:00|1806.48|1805.98|1807.19|1806.69|1807.36|1806.86|1806.13|1805.63|812
1614123300000|2021-02-23 23:35:00|1807.18|1806.68|1806.93|1806.13|1808.3|1807.71|1806.4|1805.8|627
1614123600000|2021-02-23 23:40:00|1806.79|1806.29|1806.75|1806.25|1807.14|1806.5|1806.28|1805.75|464
1614123900000|2021-02-23 23:45:00|1806.77|1806.27|1806.86|1806.06|1806.93|1806.34|1806.25|1805.69|459
1614124200000|2021-02-23 23:50:00|1806.69|1806.19|1806.56|1806.06|1807.21|1806.71|1806.47|1805.9|350
1614124500000|2021-02-23 23:55:00|1806.57|1806.07|1806.16|1805.66|1806.66|1806.11|1806.14|1805.63|364
1614124800000|2021-02-24 00:00:00|1806.15|1805.65|1806.13|1805.63|1806.94|1806.43|1805.91|1805.3|521
1614125100000|2021-02-24 00:05:00|1806.14|1805.64|1806.11|1805.61|1806.56|1805.92|1805.46|1804.83|654
1614125400000|2021-02-24 00:10:00|1806.1|1805.6|1807.1|1806.6|1807.2|1806.7|1806.1|1805.6|543
1614125700000|2021-02-24 00:15:00|1807.07|1806.57|1807.67|1807.17|1807.74|1807.24|1806.87|1806.37|630
1614126000000|2021-02-24 00:20:00|1807.66|1807.16|1806.61|1806.11|1807.79|1807.29|1806.45|1805.89|449
1614126300000|2021-02-24 00:25:00|1806.63|1806.13|1806.55|1806.05|1806.99|1806.43|1806.47|1805.97|319
1614126600000|2021-02-24 00:30:00|1806.56|1806.06|1807.56|1807.06|1807.6|1807.1|1806.44|1805.94|494
1614126900000|2021-02-24 00:35:00|1807.59|1807.09|1807.38|1806.88|1807.65|1807.15|1807.02|1806.5|555
1614127200000|2021-02-24 00:40:00|1807.37|1806.87|1807.41|1806.91|1807.77|1807.26|1807.04|1806.5|488
1614127500000|2021-02-24 00:45:00|1807.42|1806.92|1807.1|1806.6|1807.82|1807.24|1807.05|1806.55|411
1614127800000|2021-02-24 00:50:00|1807.09|1806.59|1807.94|1807.44|1808.09|1807.59|1806.58|1806.08|716
1614128100000|2021-02-24 00:55:00|1808.01|1807.51|1807.75|1807.25|1808.57|1807.9|1807.67|1807.17|567
1614128400000|2021-02-24 01:00:00|1807.8|1807.3|1809.96|1809.46|1810.12|1809.51|1807.55|1807.05|1196
1614128700000|2021-02-24 01:05:00|1809.97|1809.47|1809.97|1809.47|1810.59|1810.02|1808.89|1808.39|1136
1614129000000|2021-02-24 01:10:00|1810.13|1809.33|1810.18|1809.68|1810.45|1809.88|1809.24|1808.71|978
1614129300000|2021-02-24 01:15:00|1810.2|1809.7|1810.53|1810.03|1811.46|1810.96|1809.55|1809.05|966
1614129600000|2021-02-24 01:20:00|1810.55|1810.05|1809.03|1808.53|1811.32|1810.76|1808.83|1808.2|1151
1614129900000|2021-02-24 01:25:00|1809.01|1808.51|1810.25|1809.75|1810.97|1810.33|1809.01|1808.51|986
1614130200000|2021-02-24 01:30:00|1810.27|1809.77|1810.38|1809.88|1810.61|1809.97|1809.53|1808.96|909
1614130500000|2021-02-24 01:35:00|1810.39|1809.89|1810.71|1810.21|1810.83|1810.33|1809.71|1809.13|862
1614130800000|2021-02-24 01:40:00|1810.69|1810.19|1810.51|1810.01|1810.97|1810.42|1810.41|1809.83|676
1614131100000|2021-02-24 01:45:00|1810.52|1810.02|1811.47|1810.97|1811.6|1811.01|1810.35|1809.79|890
1614131400000|2021-02-24 01:50:00|1811.46|1810.96|1812.69|1812.19|1813.94|1813.44|1811.43|1810.8|1151
1614131700000|2021-02-24 01:55:00|1812.71|1812.21|1812.36|1811.86|1813.05|1812.43|1812.15|1811.54|988
1614132000000|2021-02-24 02:00:00|1812.35|1811.85|1812.13|1811.63|1812.93|1812.35|1811.66|1811.16|861
1614132300000|2021-02-24 02:05:00|1812.19|1811.69|1812.24|1811.74|1813.09|1812.59|1812.09|1811.57|734
1614132600000|2021-02-24 02:10:00|1812.26|1811.76|1811.27|1810.77|1812.32|1811.82|1811.14|1810.49|793
1614132900000|2021-02-24 02:15:00|1811.28|1810.78|1810.96|1810.46|1811.48|1810.94|1810.9|1810.39|466
1614133200000|2021-02-24 02:20:00|1810.99|1810.49|1812.27|1811.47|1812.27|1811.69|1810.94|1810.35|580
1614133500000|2021-02-24 02:25:00|1812.16|1811.66|1813.08|1812.58|1813.26|1812.76|1811.95|1811.36|639
1614133800000|2021-02-24 02:30:00|1813.07|1812.57|1812.84|1812.34|1814.16|1813.66|1812.7|1812.08|914
1614134100000|2021-02-24 02:35:00|1812.85|1812.35|1812.76|1812.26|1812.98|1812.43|1812.43|1811.93|740
1614134400000|2021-02-24 02:40:00|1812.74|1812.24|1812.28|1811.78|1812.76|1812.26|1811.8|1811.3|865
1614134700000|2021-02-24 02:45:00|1812.26|1811.76|1811.64|1811.14|1812.37|1811.78|1811.42|1810.87|761
1614135000000|2021-02-24 02:50:00|1811.66|1811.16|1811.45|1810.95|1811.7|1811.2|1811.11|1810.53|776
1614135300000|2021-02-24 02:55:00|1811.44|1810.94|1810.53|1810.03|1811.56|1810.95|1810.22|1809.61|843
1614135600000|2021-02-24 03:00:00|1810.54|1810.04|1810.84|1810.34|1811.48|1810.98|1810.31|1809.74|800
1614135900000|2021-02-24 03:05:00|1810.86|1810.36|1810.41|1809.91|1811.24|1810.72|1810.05|1809.47|714
1614136200000|2021-02-24 03:10:00|1810.5|1809.7|1810.52|1810.02|1810.88|1810.32|1810|1809.34|664
1614136500000|2021-02-24 03:15:00|1810.57|1810.07|1808.95|1808.45|1810.77|1810.14|1808.92|1808.42|904
1614136800000|2021-02-24 03:20:00|1809.25|1808.75|1809.41|1808.91|1810.16|1809.52|1809.23|1808.66|736
1614137100000|2021-02-24 03:25:00|1809.42|1808.92|1809.81|1809.31|1809.91|1809.36|1808.7|1808.19|738
1614137400000|2021-02-24 03:30:00|1809.79|1809.29|1809.68|1809.18|1810.09|1809.45|1809.24|1808.74|631
1614137700000|2021-02-24 03:35:00|1809.72|1809.22|1810.4|1809.9|1810.66|1810.04|1809.65|1809.06|506
1614138000000|2021-02-24 03:40:00|1810.39|1809.89|1810.21|1809.71|1810.68|1810.05|1809.86|1809.36|491
1614138300000|2021-02-24 03:45:00|1810.19|1809.69|1809.84|1809.34|1810.42|1809.92|1809.78|1809.28|536
1614138600000|2021-02-24 03:50:00|1809.88|1809.38|1809.35|1808.85|1809.88|1809.38|1809.08|1808.58|477
1614138900000|2021-02-24 03:55:00|1809.37|1808.87|1809.11|1808.61|1809.56|1809.06|1809.02|1808.52|452
1614139200000|2021-02-24 04:00:00|1809.16|1808.66|1808.12|1807.62|1809.37|1808.87|1808.09|1807.59|496
1614139500000|2021-02-24 04:05:00|1808.11|1807.61|1808.13|1807.63|1808.31|1807.81|1807.64|1806.99|690
1614139800000|2021-02-24 04:10:00|1808.14|1807.64|1808.23|1807.73|1808.44|1807.94|1807.46|1806.96|527
1614140100000|2021-02-24 04:15:00|1808.24|1807.74|1808.43|1807.93|1808.73|1808.23|1808.18|1807.68|433
1614140400000|2021-02-24 04:20:00|1808.41|1807.91|1808.41|1807.91|1808.85|1808.22|1808.22|1807.72|411
1614140700000|2021-02-24 04:25:00|1808.45|1807.95|1808.84|1808.34|1809.14|1808.53|1808.4|1807.85|458
1614141000000|2021-02-24 04:30:00|1808.83|1808.33|1808.95|1808.45|1809.15|1808.54|1808.53|1807.93|321
1614141300000|2021-02-24 04:35:00|1809.13|1808.33|1808.95|1808.45|1809.26|1808.58|1808.65|1808.14|437
1614141600000|2021-02-24 04:40:00|1808.96|1808.46|1809.19|1808.69|1809.68|1809.02|1808.77|1808.27|330
1614141900000|2021-02-24 04:45:00|1809.39|1808.59|1809.48|1808.98|1809.65|1809.05|1808.9|1808.37|407
1614142200000|2021-02-24 04:50:00|1809.49|1808.99|1809.61|1809.11|1809.89|1809.26|1809.46|1808.92|348
1614142500000|2021-02-24 04:55:00|1809.59|1809.09|1809.54|1809.04|1809.63|1809.13|1809.12|1808.62|405
1614142800000|2021-02-24 05:00:00|1809.53|1809.03|1809.91|1809.41|1810.06|1809.47|1808.99|1808.49|579
1614143100000|2021-02-24 05:05:00|1809.9|1809.4|1809.2|1808.7|1810.05|1809.55|1809.12|1808.62|556
1614143400000|2021-02-24 05:10:00|1809.3|1808.8|1808.66|1807.86|1809.53|1809.03|1808.32|1807.82|568
1614143700000|2021-02-24 05:15:00|1808.5|1808|1808.67|1808.17|1809.06|1808.44|1808.22|1807.64|523
1614144000000|2021-02-24 05:20:00|1808.73|1808.23|1808.79|1808.29|1809.05|1808.44|1808.34|1807.84|419
1614144300000|2021-02-24 05:25:00|1808.8|1808.3|1808.71|1808.21|1809.01|1808.36|1808.48|1807.94|366
1614144600000|2021-02-24 05:30:00|1808.7|1808.2|1809.16|1808.66|1809.3|1808.69|1807.8|1807.3|936
1614144900000|2021-02-24 05:35:00|1809.18|1808.68|1809.79|1809.29|1809.8|1809.3|1808.98|1808.48|624
1614145200000|2021-02-24 05:40:00|1809.77|1809.27|1810.03|1809.53|1810.45|1809.95|1809.28|1808.78|725
1614145500000|2021-02-24 05:45:00|1810.08|1809.58|1809.21|1808.71|1810.2|1809.58|1808.92|1808.42|538
1614145800000|2021-02-24 05:50:00|1809.23|1808.73|1808.73|1808.23|1809.43|1808.93|1808.56|1808|639
1614146100000|2021-02-24 05:55:00|1808.72|1808.22|1809.83|1809.33|1809.87|1809.37|1808.68|1808.1|624
1614146400000|2021-02-24 06:00:00|1809.82|1809.32|1807.76|1807.26|1809.92|1809.42|1807.69|1807.19|921
1614146700000|2021-02-24 06:05:00|1807.79|1807.29|1806.91|1806.41|1808.52|1807.89|1806.84|1806.34|1056
1614147000000|2021-02-24 06:10:00|1806.95|1806.45|1807.52|1807.02|1807.68|1807.18|1806.46|1805.92|916
1614147300000|2021-02-24 06:15:00|1807.53|1807.03|1806.65|1806.15|1807.67|1807.17|1806.33|1805.83|895
1614147600000|2021-02-24 06:20:00|1806.66|1806.16|1808.33|1807.83|1808.37|1807.87|1806.63|1806.13|713
1614147900000|2021-02-24 06:25:00|1808.36|1807.86|1808.19|1807.69|1808.55|1807.95|1807.86|1807.34|759
1614148200000|2021-02-24 06:30:00|1808.22|1807.72|1807.65|1807.15|1808.26|1807.76|1807.34|1806.84|826
1614148500000|2021-02-24 06:35:00|1807.66|1807.16|1808.61|1808.11|1808.86|1808.25|1807.66|1807.16|804
1614148800000|2021-02-24 06:40:00|1808.62|1808.12|1809.37|1808.87|1809.43|1808.93|1808.22|1807.63|740
1614149100000|2021-02-24 06:45:00|1809.38|1808.88|1809.38|1808.88|1809.41|1808.91|1808.6|1808.1|634
1614149400000|2021-02-24 06:50:00|1809.39|1808.89|1808.43|1807.93|1809.51|1809.01|1808.33|1807.83|629
1614149700000|2021-02-24 06:55:00|1808.4|1807.9|1808.64|1808.14|1809.17|1808.59|1808.4|1807.9|639
1614150000000|2021-02-24 07:00:00|1808.59|1808.09|1807.87|1807.37|1809.05|1808.48|1807.4|1806.78|1035
1614150300000|2021-02-24 07:05:00|1807.91|1807.41|1808.14|1807.64|1808.62|1808.06|1807.42|1806.92|1059
1614150600000|2021-02-24 07:10:00|1808.13|1807.63|1808.47|1807.97|1808.73|1808.18|1807.69|1807.09|821
1614150900000|2021-02-24 07:15:00|1808.48|1807.98|1808.64|1808.14|1809.08|1808.47|1808.12|1807.5|683
1614151200000|2021-02-24 07:20:00|1808.63|1808.13|1808.03|1807.53|1808.98|1808.41|1807.53|1806.97|691
1614151500000|2021-02-24 07:25:00|1808.04|1807.54|1807.88|1807.38|1808.11|1807.54|1807.56|1806.93|797
1614151800000|2021-02-24 07:30:00|1807.84|1807.34|1806.79|1806.29|1808.23|1807.58|1806.55|1805.96|787
1614152100000|2021-02-24 07:35:00|1806.8|1806.3|1806.87|1806.37|1806.92|1806.37|1805.86|1805.36|846
1614152400000|2021-02-24 07:40:00|1806.88|1806.38|1805.67|1805.17|1806.97|1806.38|1805.55|1804.89|900
1614152700000|2021-02-24 07:45:00|1805.66|1805.16|1805.38|1804.88|1806.35|1805.77|1805.12|1804.6|837
1614153000000|2021-02-24 07:50:00|1805.39|1804.89|1805.5|1805|1805.7|1805.2|1804.79|1804.29|876
1614153300000|2021-02-24 07:55:00|1805.49|1804.99|1806.29|1805.79|1806.69|1806.14|1805.46|1804.95|808
1614153600000|2021-02-24 08:00:00|1806.33|1805.83|1808.36|1807.86|1808.58|1808.08|1805.96|1805.39|1214
1614153900000|2021-02-24 08:05:00|1808.37|1807.87|1808.29|1807.79|1809.21|1808.71|1808.05|1807.55|1083
1614154200000|2021-02-24 08:10:00|1808.27|1807.77|1807.31|1806.81|1808.38|1807.84|1807.15|1806.65|901
1614154500000|2021-02-24 08:15:00|1807.3|1806.8|1808.77|1808.27|1809.4|1808.9|1807.16|1806.66|952
1614154800000|2021-02-24 08:20:00|1808.78|1808.28|1809.55|1809.05|1809.63|1809.13|1808.53|1808.03|1152
1614155100000|2021-02-24 08:25:00|1809.67|1808.87|1807.89|1807.39|1809.75|1809.25|1807.74|1807.24|1196
1614155400000|2021-02-24 08:30:00|1807.91|1807.41|1809.86|1809.36|1810.45|1809.95|1807.67|1807.04|1273
1614155700000|2021-02-24 08:35:00|1809.84|1809.34|1809.1|1808.6|1810.08|1809.56|1808.99|1808.49|1167
1614156000000|2021-02-24 08:40:00|1809.12|1808.62|1807.39|1806.89|1809.46|1808.96|1807.37|1806.87|1129
1614156300000|2021-02-24 08:45:00|1807.4|1806.9|1807.4|1806.9|1808.24|1807.74|1807.22|1806.72|1028
1614156600000|2021-02-24 08:50:00|1807.39|1806.89|1806.7|1806.2|1807.69|1807.19|1806.31|1805.81|969
1614156900000|2021-02-24 08:55:00|1806.71|1806.21|1806.35|1805.85|1806.71|1806.21|1805.8|1805.3|1071
1614157200000|2021-02-24 09:00:00|1806.34|1805.84|1805.38|1804.88|1807.11|1806.61|1804.92|1804.42|1137
1614157500000|2021-02-24 09:05:00|1805.37|1804.87|1806.15|1805.65|1806.54|1806.04|1805.29|1804.79|1078
1614157800000|2021-02-24 09:10:00|1806.17|1805.67|1806.87|1806.37|1807.58|1807.08|1805.57|1805.07|1213
1614158100000|2021-02-24 09:15:00|1806.84|1806.34|1807.99|1807.49|1808.4|1807.86|1806.84|1806.24|1201
1614158400000|2021-02-24 09:20:00|1808.06|1807.56|1808.02|1807.52|1808.83|1808.33|1807.95|1807.2|1031
1614158700000|2021-02-24 09:25:00|1808.04|1807.54|1806.33|1805.83|1808.57|1808.07|1806.15|1805.65|1164
1614159000000|2021-02-24 09:30:00|1806.34|1805.84|1805.31|1804.81|1806.62|1806.12|1804.99|1804.49|1033
1614159300000|2021-02-24 09:35:00|1805.3|1804.8|1804.92|1804.42|1805.35|1804.85|1803.84|1803.34|1196
1614159600000|2021-02-24 09:40:00|1804.9|1804.4|1805.74|1805.24|1805.94|1805.44|1804.43|1803.93|1011
1614159900000|2021-02-24 09:45:00|1805.78|1805.28|1804.48|1803.98|1805.78|1805.28|1804.32|1803.82|964
1614160200000|2021-02-24 09:50:00|1804.45|1803.95|1804.2|1803.7|1804.63|1804.11|1803.43|1802.93|1137
1614160500000|2021-02-24 09:55:00|1804.17|1803.67|1804.69|1804.19|1805.25|1804.75|1804.07|1803.57|814
1614160800000|2021-02-24 10:00:00|1804.74|1804.24|1805.13|1804.63|1805.81|1805.21|1804.41|1803.91|993
1614161100000|2021-02-24 10:05:00|1805.12|1804.62|1805.49|1804.99|1805.87|1805.37|1804.76|1804.25|867
1614161400000|2021-02-24 10:10:00|1805.56|1805.06|1805.89|1805.39|1806.68|1806.18|1805.4|1804.9|990
1614161700000|2021-02-24 10:15:00|1805.9|1805.4|1805.14|1804.64|1806.18|1805.68|1805.14|1804.64|863
1614162000000|2021-02-24 10:20:00|1805.13|1804.63|1805.11|1804.61|1805.4|1804.9|1804.77|1804.27|803
1614162300000|2021-02-24 10:25:00|1805.12|1804.62|1804.92|1804.42|1805.26|1804.76|1804.73|1804.23|721
1614162600000|2021-02-24 10:30:00|1804.93|1804.43|1807.81|1807.31|1807.88|1807.38|1804.84|1804.34|1148
1614162900000|2021-02-24 10:35:00|1807.83|1807.33|1807.54|1807.04|1807.95|1807.45|1806.81|1806.31|989
1614163200000|2021-02-24 10:40:00|1807.48|1806.98|1808.51|1808.01|1809.03|1808.53|1807.48|1806.98|997
1614163500000|2021-02-24 10:45:00|1808.53|1808.03|1808.26|1807.76|1809.27|1808.77|1808.21|1807.69|738
1614163800000|2021-02-24 10:50:00|1808.27|1807.77|1807.83|1807.33|1808.4|1807.9|1807.6|1807.1|713
1614164100000|2021-02-24 10:55:00|1807.84|1807.34|1807.47|1806.97|1808.26|1807.69|1807.3|1806.8|737
1614164400000|2021-02-24 11:00:00|1807.43|1806.93|1807.21|1806.71|1808.14|1807.64|1807.05|1806.55|797
1614164700000|2021-02-24 11:05:00|1807.25|1806.75|1807.33|1806.83|1807.61|1807.11|1807|1806.5|845
1614165000000|2021-02-24 11:10:00|1807.31|1806.81|1808.04|1807.54|1808.1|1807.6|1807.08|1806.45|725
1614165300000|2021-02-24 11:15:00|1808.03|1807.53|1807.05|1806.55|1808.31|1807.81|1806.8|1806.3|800
1614165600000|2021-02-24 11:20:00|1807.04|1806.54|1809.37|1808.87|1809.46|1808.96|1806.82|1806.26|853
1614165900000|2021-02-24 11:25:00|1809.49|1808.99|1809.48|1808.98|1810.02|1809.44|1808.71|1808.16|892
1614166200000|2021-02-24 11:30:00|1809.5|1809|1809.55|1809.05|1809.71|1809.21|1808.93|1808.43|838
1614166500000|2021-02-24 11:35:00|1809.54|1809.04|1810.12|1809.62|1810.29|1809.72|1809.28|1808.78|885
1614166800000|2021-02-24 11:40:00|1810.1|1809.6|1809.21|1808.71|1810.22|1809.66|1808.72|1808.08|823
1614167100000|2021-02-24 11:45:00|1809.2|1808.7|1809.79|1809.29|1810.28|1809.78|1809.15|1808.65|783
1614167400000|2021-02-24 11:50:00|1809.81|1809.31|1808.83|1808.33|1809.98|1809.48|1808.38|1807.88|897
1614167700000|2021-02-24 11:55:00|1808.88|1808.38|1808.96|1808.46|1809.08|1808.5|1808.45|1807.81|771
1614168000000|2021-02-24 12:00:00|1808.97|1808.47|1809.95|1809.45|1810.36|1809.86|1808.45|1807.95|1052
1614168300000|2021-02-24 12:05:00|1809.94|1809.44|1809.25|1808.75|1810.32|1809.78|1808.64|1808.14|1000
1614168600000|2021-02-24 12:10:00|1809.26|1808.76|1809.18|1808.68|1809.8|1809.3|1808.82|1808.3|820
1614168900000|2021-02-24 12:15:00|1809.16|1808.66|1810.02|1809.52|1810.6|1810.1|1809.04|1808.54|1027
1614169200000|2021-02-24 12:20:00|1810.01|1809.51|1810.17|1809.67|1810.39|1809.84|1809.3|1808.8|899
1614169500000|2021-02-24 12:25:00|1810.21|1809.71|1809.42|1808.92|1810.54|1810.04|1809.23|1808.67|1107
1614169800000|2021-02-24 12:30:00|1809.4|1808.9|1809.08|1808.58|1810.08|1809.58|1808.76|1808.26|1057
1614170100000|2021-02-24 12:35:00|1809.04|1808.54|1807.71|1807.21|1809.19|1808.62|1807.32|1806.82|998
1614170400000|2021-02-24 12:40:00|1807.72|1807.22|1808.17|1807.67|1808.39|1807.89|1807.56|1807.06|777
1614170700000|2021-02-24 12:45:00|1808.16|1807.66|1807.57|1807.07|1808.4|1807.9|1807.1|1806.53|829
1614171000000|2021-02-24 12:50:00|1807.6|1807.1|1807.64|1807.14|1807.96|1807.46|1807.2|1806.63|795
1614171300000|2021-02-24 12:55:00|1807.65|1807.15|1806.87|1806.37|1807.88|1807.38|1805.65|1805.15|1098
1614171600000|2021-02-24 13:00:00|1806.86|1806.36|1808.1|1807.6|1808.63|1808.13|1806.86|1806.36|1150
1614171900000|2021-02-24 13:05:00|1808.09|1807.59|1806.85|1806.35|1809.04|1808.43|1806.79|1806.16|1159
1614172200000|2021-02-24 13:10:00|1806.84|1806.34|1804.52|1804.02|1806.85|1806.35|1804.31|1803.81|1284
1614172500000|2021-02-24 13:15:00|1804.57|1804.07|1800.25|1799.75|1804.98|1804.35|1800.09|1799.59|1480
1614172800000|2021-02-24 13:20:00|1800.21|1799.71|1801.03|1800.53|1801.67|1801.03|1799.9|1799.29|1717
1614173100000|2021-02-24 13:25:00|1801.02|1800.52|1802.67|1802.17|1803.13|1802.52|1800.71|1800.21|1446
1614173400000|2021-02-24 13:30:00|1802.68|1802.18|1802.21|1801.71|1803.18|1802.68|1799.86|1799.36|1364
1614173700000|2021-02-24 13:35:00|1802.24|1801.74|1802.35|1801.85|1802.75|1802.25|1800.44|1799.94|1270
1614174000000|2021-02-24 13:40:00|1802.43|1801.93|1798.4|1797.9|1802.55|1802.05|1797.46|1796.87|1556
1614174300000|2021-02-24 13:45:00|1798.32|1797.82|1790.75|1790.25|1798.75|1798.25|1790.55|1790.03|1872
1614174600000|2021-02-24 13:50:00|1790.73|1790.23|1791.41|1790.91|1795.12|1794.62|1789.66|1789.05|1936
1614174900000|2021-02-24 13:55:00|1791.55|1791.05|1791.06|1790.26|1791.63|1791.13|1788.13|1787.58|1878
1614175200000|2021-02-24 14:00:00|1790.87|1790.37|1793.15|1792.65|1793.56|1793.04|1789.08|1788.55|1835
1614175500000|2021-02-24 14:05:00|1793.17|1792.67|1794.51|1794.01|1794.73|1794.17|1791.46|1790.96|1626
1614175800000|2021-02-24 14:10:00|1794.61|1794.11|1794.59|1794.09|1794.61|1794.11|1791.45|1790.95|1510
1614176100000|2021-02-24 14:15:00|1794.55|1794.05|1791.19|1790.69|1794.64|1794.05|1790.43|1789.87|1637
1614176400000|2021-02-24 14:20:00|1791.2|1790.7|1791.58|1791.08|1791.93|1791.33|1789.53|1788.89|1074
1614176700000|2021-02-24 14:25:00|1791.55|1791.05|1788.93|1788.43|1791.55|1791.05|1788.43|1787.93|985
1614177000000|2021-02-24 14:30:00|1788.86|1788.36|1786.3|1785.8|1788.95|1788.45|1785.92|1785.29|1137
1614177300000|2021-02-24 14:35:00|1786.29|1785.79|1787.04|1786.54|1787.91|1787.36|1784.86|1784.36|1151
1614177600000|2021-02-24 14:40:00|1786.96|1786.46|1789.29|1788.79|1791.4|1790.9|1785.76|1785.26|1169
1614177900000|2021-02-24 14:45:00|1789.18|1788.68|1786.98|1786.18|1790.96|1790.46|1785.92|1785.37|1647
1614178200000|2021-02-24 14:50:00|1786.92|1786.12|1787.16|1786.66|1787.54|1787.04|1785.03|1784.49|1866
1614178500000|2021-02-24 14:55:00|1787.19|1786.69|1786.18|1785.38|1787.72|1787.22|1783.9|1783.28|1855
1614178800000|2021-02-24 15:00:00|1786.16|1785.36|1788.47|1787.97|1788.67|1788.09|1784.1|1783.53|1898
1614179100000|2021-02-24 15:05:00|1788.49|1787.99|1787.36|1786.86|1789.02|1788.52|1786.77|1786.27|1777
1614179400000|2021-02-24 15:10:00|1787.45|1786.65|1788.81|1788.31|1789.25|1788.75|1785.97|1785.38|1806
1614179700000|2021-02-24 15:15:00|1788.7|1788.2|1790.37|1789.87|1791.17|1790.67|1788.43|1787.93|1693
1614180000000|2021-02-24 15:20:00|1790.45|1789.95|1793.77|1793.27|1794.09|1793.44|1790.07|1789.5|1803
1614180300000|2021-02-24 15:25:00|1793.7|1793.2|1792.11|1791.61|1796.64|1795.84|1791.9|1791.29|1840
1614180600000|2021-02-24 15:30:00|1792.15|1791.65|1789.85|1789.35|1792.19|1791.69|1789.29|1788.77|1735
1614180900000|2021-02-24 15:35:00|1790.03|1789.53|1790.21|1789.71|1790.74|1790.23|1788.47|1787.84|1620
1614181200000|2021-02-24 15:40:00|1790.2|1789.7|1790.71|1790.21|1791.75|1791.11|1789.28|1788.65|1617
1614181500000|2021-02-24 15:45:00|1790.75|1790.25|1791.26|1790.76|1791.47|1790.97|1788.88|1788.26|1505
1614181800000|2021-02-24 15:50:00|1791.25|1790.75|1792.75|1792.25|1793|1792.5|1790.67|1790.17|1558
1614182100000|2021-02-24 15:55:00|1792.8|1792.3|1795.34|1794.84|1795.5|1795|1792.74|1792.2|1545
1614182400000|2021-02-24 16:00:00|1795.33|1794.83|1793.41|1792.91|1795.98|1795.48|1793.23|1792.73|1625
1614182700000|2021-02-24 16:05:00|1793.46|1792.96|1793.35|1792.85|1794.02|1793.52|1790.92|1790.41|1568
1614183000000|2021-02-24 16:10:00|1793.33|1792.83|1794.57|1794.07|1795.99|1795.49|1792.86|1792.24|1509
1614183300000|2021-02-24 16:15:00|1794.61|1794.11|1794.95|1794.45|1795.43|1794.93|1794.1|1793.6|1485
1614183600000|2021-02-24 16:20:00|1794.94|1794.44|1797.6|1797.1|1797.87|1797.37|1794.77|1794.27|1626
1614183900000|2021-02-24 16:25:00|1797.63|1797.13|1796.95|1796.45|1799.85|1799.35|1796.56|1795.92|1699
1614184200000|2021-02-24 16:30:00|1796.94|1796.44|1799.43|1798.93|1799.77|1799.27|1796.64|1796.14|1632
1614184500000|2021-02-24 16:35:00|1799.42|1798.92|1800.45|1799.95|1800.95|1800.45|1799.38|1798.88|1378
1614184800000|2021-02-24 16:40:00|1800.43|1799.93|1797.8|1797.3|1800.58|1800.08|1797.8|1797.3|1415
1614185100000|2021-02-24 16:45:00|1797.76|1797.26|1800|1799.5|1800.01|1799.51|1797.76|1797.26|1351
1614185400000|2021-02-24 16:50:00|1799.96|1799.46|1800.86|1800.36|1801|1800.5|1799.41|1798.79|1454
1614185700000|2021-02-24 16:55:00|1800.85|1800.35|1802.34|1801.84|1802.75|1802.25|1800.13|1799.63|1482
1614186000000|2021-02-24 17:00:00|1802.33|1801.83|1801.63|1801.13|1804.75|1804.25|1801.62|1801.12|1613
1614186300000|2021-02-24 17:05:00|1801.54|1801.04|1800.55|1800.05|1801.95|1801.34|1800.04|1799.41|1448
1614186600000|2021-02-24 17:10:00|1800.54|1800.04|1800.53|1800.03|1801.79|1801.29|1800.09|1799.59|1183
1614186900000|2021-02-24 17:15:00|1800.49|1799.99|1800.38|1799.88|1801.59|1801.09|1800.17|1799.67|1010
1614187200000|2021-02-24 17:20:00|1800.4|1799.9|1801.96|1801.46|1802.22|1801.57|1800.22|1799.71|1023
1614187500000|2021-02-24 17:25:00|1801.9|1801.4|1800.69|1800.19|1802.36|1801.86|1800.45|1799.95|1003
1614187800000|2021-02-24 17:30:00|1800.68|1800.18|1800.92|1800.42|1801.23|1800.73|1799.9|1799.4|1064
1614188100000|2021-02-24 17:35:00|1800.91|1800.41|1801.5|1801|1801.82|1801.32|1800.62|1800.12|1068
1614188400000|2021-02-24 17:40:00|1801.49|1800.99|1800.58|1800.08|1801.65|1801.15|1800.45|1799.95|1034
1614188700000|2021-02-24 17:45:00|1800.61|1800.11|1800.06|1799.56|1801.02|1800.52|1799.15|1798.54|950
1614189000000|2021-02-24 17:50:00|1800.07|1799.57|1799.22|1798.72|1800.14|1799.64|1798.81|1798.31|907
1614189300000|2021-02-24 17:55:00|1799.19|1798.69|1798.58|1798.08|1799.23|1798.73|1798.52|1798.02|760
1614189600000|2021-02-24 18:00:00|1798.56|1798.06|1795.76|1795.26|1798.66|1798.16|1795.75|1795.25|1204
1614189900000|2021-02-24 18:05:00|1795.84|1795.34|1797.83|1797.33|1797.84|1797.34|1795.52|1795.02|1264
1614190200000|2021-02-24 18:10:00|1797.87|1797.37|1799.43|1798.93|1799.43|1798.93|1797.47|1796.97|1097
1614190500000|2021-02-24 18:15:00|1799.41|1798.91|1798.58|1798.08|1799.53|1799.03|1798.27|1797.77|1065
1614190800000|2021-02-24 18:20:00|1798.61|1798.11|1798.97|1798.47|1799.09|1798.59|1797.53|1797.03|1008
1614191100000|2021-02-24 18:25:00|1798.98|1798.48|1798.99|1798.49|1799.2|1798.7|1798.68|1798.18|986
1614191400000|2021-02-24 18:30:00|1798.94|1798.44|1798.45|1797.95|1799.6|1799.1|1797.9|1797.4|1071
1614191700000|2021-02-24 18:35:00|1798.46|1797.96|1798.45|1797.95|1800.16|1799.66|1798.1|1797.6|1194
1614192000000|2021-02-24 18:40:00|1798.39|1797.89|1798.68|1798.18|1798.72|1798.22|1797.1|1796.6|986
1614192300000|2021-02-24 18:45:00|1798.67|1798.17|1797.81|1797.31|1798.67|1798.17|1797.42|1796.92|1050
1614192600000|2021-02-24 18:50:00|1797.85|1797.35|1798.64|1798.14|1798.67|1798.17|1797.44|1796.94|1038
1614192900000|2021-02-24 18:55:00|1798.63|1798.13|1797.95|1797.45|1798.83|1798.33|1797.5|1797|817
1614193200000|2021-02-24 19:00:00|1797.94|1797.44|1797.79|1797.29|1798.12|1797.62|1796.93|1796.43|912
1614193500000|2021-02-24 19:05:00|1797.8|1797.3|1798.4|1797.9|1798.48|1797.98|1797.2|1796.7|997
1614193800000|2021-02-24 19:10:00|1798.39|1797.89|1798.08|1797.58|1798.73|1798.23|1797.58|1797.08|982
1614194100000|2021-02-24 19:15:00|1798.1|1797.6|1798.7|1798.2|1798.77|1798.27|1797.61|1797.11|864
1614194400000|2021-02-24 19:20:00|1798.72|1798.22|1799.66|1799.16|1799.73|1799.19|1798.65|1798.15|997
1614194700000|2021-02-24 19:25:00|1799.68|1799.18|1798.69|1798.19|1799.68|1799.18|1798.39|1797.89|993
1614195000000|2021-02-24 19:30:00|1798.71|1798.21|1799.64|1799.14|1799.65|1799.15|1798.57|1798.07|940
1614195300000|2021-02-24 19:35:00|1799.63|1799.13|1798.65|1798.15|1799.65|1799.15|1798.3|1797.8|742
1614195600000|2021-02-24 19:40:00|1798.64|1798.14|1798.46|1797.96|1798.91|1798.41|1798.27|1797.77|743
1614195900000|2021-02-24 19:45:00|1798.45|1797.95|1797.63|1797.13|1798.47|1797.97|1797.36|1796.86|812
1614196200000|2021-02-24 19:50:00|1797.67|1797.17|1797.55|1797.05|1797.86|1797.36|1797.32|1796.82|833
1614196500000|2021-02-24 19:55:00|1797.5|1797|1797.56|1797.06|1797.81|1797.31|1797.15|1796.65|793
1614196800000|2021-02-24 20:00:00|1797.58|1797.08|1798.28|1797.78|1798.39|1797.89|1797.49|1796.99|936
1614197100000|2021-02-24 20:05:00|1798.26|1797.76|1797.77|1797.27|1798.63|1798.13|1797.65|1797.15|899
1614197400000|2021-02-24 20:10:00|1797.83|1797.33|1798.25|1797.75|1798.67|1798.17|1797.81|1797.31|795
1614197700000|2021-02-24 20:15:00|1798.27|1797.77|1799.31|1798.81|1800.16|1799.66|1798.1|1797.6|795
1614198000000|2021-02-24 20:20:00|1799.23|1798.73|1799.47|1798.97|1799.83|1799.27|1799.19|1798.69|814
1614198300000|2021-02-24 20:25:00|1799.52|1799.02|1800.07|1799.57|1800.61|1800.11|1799.39|1798.89|794
1614198600000|2021-02-24 20:30:00|1800.08|1799.58|1800.8|1800.3|1800.86|1800.36|1799.9|1799.37|676
1614198900000|2021-02-24 20:35:00|1800.81|1800.31|1800.95|1800.45|1801.11|1800.6|1800.47|1799.97|816
1614199200000|2021-02-24 20:40:00|1800.96|1800.46|1801.41|1800.91|1801.89|1801.33|1800.89|1800.38|690
1614199500000|2021-02-24 20:45:00|1801.33|1800.83|1801.83|1801.33|1802.05|1801.55|1801.21|1800.71|704
1614199800000|2021-02-24 20:50:00|1801.82|1801.32|1801.34|1800.84|1801.94|1801.44|1801.32|1800.82|631
1614200100000|2021-02-24 20:55:00|1801.33|1800.83|1802.89|1802.39|1803.65|1803.15|1801.32|1800.82|1027
1614200400000|2021-02-24 21:00:00|1803.03|1802.53|1803.1|1802.6|1803.63|1803.1|1802.91|1802.3|469
1614200700000|2021-02-24 21:05:00|1803.09|1802.59|1803.38|1802.88|1803.61|1802.98|1802.98|1802.41|417
1614201000000|2021-02-24 21:10:00|1803.6|1802.8|1803.91|1803.41|1804.05|1803.48|1803.29|1802.74|432
1614201300000|2021-02-24 21:15:00|1803.88|1803.38|1803.74|1803.24|1804.01|1803.51|1803.69|1803.09|264
1614201600000|2021-02-24 21:20:00|1803.75|1803.25|1803.83|1803.33|1804.12|1803.47|1803.72|1803.08|356
1614201900000|2021-02-24 21:25:00|1803.84|1803.34|1802.72|1802.22|1804.1|1803.46|1802.7|1802.06|343
1614202200000|2021-02-24 21:30:00|1802.71|1802.21|1803.83|1803.33|1803.84|1803.34|1802.71|1802.21|397
1614202500000|2021-02-24 21:35:00|1803.82|1803.32|1803.86|1803.36|1804.23|1803.73|1803.71|1803.08|465
1614202800000|2021-02-24 21:40:00|1803.87|1803.37|1804.29|1803.79|1804.39|1803.79|1803.84|1803.19|382
1614203100000|2021-02-24 21:45:00|1804.19|1803.69|1805|1804.5|1805.2|1804.57|1803.97|1803.32|787
1614203400000|2021-02-24 21:50:00|1804.99|1804.49|1805.82|1805.02|1805.87|1805.22|1804.8|1804.2|648
1614203700000|2021-02-24 21:55:00|1805.81|1805.01|1805.01|1804.21|1806.19|1805.51|1804.85|1804.05|617
1614207600000|2021-02-24 23:00:00|1804.91|1804.11|1804.16|1803.36|1805.07|1804.27|1803.99|1803.19|587
1614207900000|2021-02-24 23:05:00|1804.11|1803.31|1804.22|1803.42|1804.28|1803.48|1803.3|1802.5|754
1614208200000|2021-02-24 23:10:00|1804.08|1803.28|1804.23|1803.43|1804.73|1803.93|1803.54|1803.04|545
1614208500000|2021-02-24 23:15:00|1804.19|1803.39|1804.43|1803.63|1804.53|1803.91|1804.01|1803.32|196
1614208800000|2021-02-24 23:20:00|1804.39|1803.59|1803.78|1802.98|1804.39|1803.59|1803.55|1802.82|334
1614209100000|2021-02-24 23:25:00|1803.77|1802.97|1803.79|1802.99|1803.9|1803.1|1803.5|1802.7|325
1614209400000|2021-02-24 23:30:00|1803.8|1803|1803.94|1803.14|1804.37|1803.78|1803.35|1802.71|417
1614209700000|2021-02-24 23:35:00|1803.93|1803.13|1803.38|1802.88|1804|1803.35|1803.13|1802.51|434
1614210000000|2021-02-24 23:40:00|1803.55|1802.75|1803.4|1802.9|1803.59|1803.02|1803.28|1802.63|282
1614210300000|2021-02-24 23:45:00|1803.35|1802.85|1804.08|1803.28|1804.12|1803.56|1803.33|1802.79|514
1614210600000|2021-02-24 23:50:00|1803.97|1803.47|1803.54|1803.04|1804.19|1803.56|1803.27|1802.66|478
1614210900000|2021-02-24 23:55:00|1803.56|1803.06|1803.43|1802.93|1803.95|1803.32|1803.15|1802.59|362
1614211200000|2021-02-25 00:00:00|1803.42|1802.92|1803.88|1803.38|1804.04|1803.48|1803.26|1802.76|559
1614211500000|2021-02-25 00:05:00|1803.9|1803.4|1803.69|1803.19|1804.75|1804.05|1803.45|1802.93|428
1614211800000|2021-02-25 00:10:00|1803.76|1803.26|1803.26|1802.76|1803.93|1803.32|1803.04|1802.42|465
1614212100000|2021-02-25 00:15:00|1803.24|1802.74|1803.58|1803.08|1803.73|1803.12|1803.06|1802.42|458
1614212400000|2021-02-25 00:20:00|1803.55|1803.05|1802.63|1802.13|1803.82|1803.21|1802.57|1802|338
1614212700000|2021-02-25 00:25:00|1802.58|1802.08|1802.21|1801.71|1802.68|1802.11|1801.82|1801.32|403
1614213000000|2021-02-25 00:30:00|1802.23|1801.73|1802.45|1801.95|1802.64|1802.05|1801.82|1801.18|528
1614213300000|2021-02-25 00:35:00|1802.44|1801.94|1802.46|1801.96|1802.67|1802.06|1802.26|1801.65|424
1614213600000|2021-02-25 00:40:00|1802.42|1801.92|1802.41|1801.91|1802.69|1802.19|1802.03|1801.44|455
1614213900000|2021-02-25 00:45:00|1802.47|1801.97|1802.03|1801.53|1802.77|1802.15|1801.89|1801.24|534
1614214200000|2021-02-25 00:50:00|1802.04|1801.54|1800.81|1800.31|1802.23|1801.62|1800.74|1800.15|614
1614214500000|2021-02-25 00:55:00|1800.82|1800.32|1798.67|1798.17|1800.96|1800.38|1798.67|1798.03|802
1614214800000|2021-02-25 01:00:00|1798.82|1798.02|1801.38|1800.88|1801.8|1801.3|1798.82|1798.02|1290
1614215100000|2021-02-25 01:05:00|1801.39|1800.89|1800.18|1799.68|1801.39|1800.89|1798.86|1798.26|1125
1614215400000|2021-02-25 01:10:00|1800.2|1799.7|1801.51|1801.01|1801.99|1801.4|1800.09|1799.59|1023
1614215700000|2021-02-25 01:15:00|1801.52|1801.02|1801.54|1801.04|1802.3|1801.8|1801.26|1800.72|1047
1614216000000|2021-02-25 01:20:00|1801.55|1801.05|1801.77|1801.27|1802.12|1801.51|1800.84|1800.26|936
1614216300000|2021-02-25 01:25:00|1801.82|1801.32|1801.99|1801.49|1802.51|1801.82|1800.79|1800.21|1190
1614216600000|2021-02-25 01:30:00|1801.96|1801.46|1803.01|1802.51|1803.24|1802.74|1801.77|1801.22|995
1614216900000|2021-02-25 01:35:00|1803.03|1802.53|1801.18|1800.68|1803.17|1802.67|1801.04|1800.49|934
1614217200000|2021-02-25 01:40:00|1801.19|1800.69|1799.13|1798.63|1801.44|1800.94|1798.97|1798.4|963
1614217500000|2021-02-25 01:45:00|1799.06|1798.56|1800.07|1799.57|1800.25|1799.71|1799.02|1798.35|872
1614217800000|2021-02-25 01:50:00|1800.08|1799.58|1797.47|1796.97|1800.26|1799.59|1797.47|1796.91|1025
1614218100000|2021-02-25 01:55:00|1797.48|1796.98|1797.34|1796.84|1798.36|1797.85|1797.2|1796.56|821
1614218400000|2021-02-25 02:00:00|1797.33|1796.83|1797.87|1797.37|1798.26|1797.68|1797.02|1796.39|934
1614218700000|2021-02-25 02:05:00|1797.89|1797.39|1798.63|1798.13|1798.8|1798.3|1797.13|1796.63|774
1614219000000|2021-02-25 02:10:00|1798.61|1798.11|1798.67|1798.17|1799.15|1798.62|1798.43|1797.93|785
1614219300000|2021-02-25 02:15:00|1798.69|1798.19|1799.25|1798.75|1799.44|1798.94|1798.69|1798.19|558
1614219600000|2021-02-25 02:20:00|1799.26|1798.76|1799.94|1799.44|1800.12|1799.52|1799.21|1798.71|553
1614219900000|2021-02-25 02:25:00|1799.97|1799.47|1800.22|1799.72|1800.29|1799.79|1799.79|1799.29|520
1614220200000|2021-02-25 02:30:00|1800.2|1799.7|1799.81|1799.31|1800.53|1800.03|1799.24|1798.68|968
1614220500000|2021-02-25 02:35:00|1799.8|1799.3|1799.03|1798.53|1799.96|1799.46|1798.62|1798.12|714
1614220800000|2021-02-25 02:40:00|1799.04|1798.54|1798.38|1797.88|1799.29|1798.77|1797.82|1797.25|926
1614221100000|2021-02-25 02:45:00|1798.39|1797.89|1797.88|1797.38|1798.67|1798.03|1797.81|1797.31|664
1614221400000|2021-02-25 02:50:00|1797.87|1797.37|1795.67|1795.17|1798.13|1797.48|1795.46|1794.9|926
1614221700000|2021-02-25 02:55:00|1795.69|1795.19|1796.79|1796.29|1797.14|1796.51|1794.9|1794.4|842
1614222000000|2021-02-25 03:00:00|1796.81|1796.31|1797.47|1796.97|1797.74|1797.24|1796.77|1796.27|773
1614222300000|2021-02-25 03:05:00|1797.48|1796.98|1797.43|1796.93|1797.98|1797.48|1797.31|1796.81|645
1614222600000|2021-02-25 03:10:00|1797.46|1796.96|1797.05|1796.55|1797.92|1797.3|1796.84|1796.34|794
1614222900000|2021-02-25 03:15:00|1797.04|1796.54|1795.91|1795.41|1797.37|1796.87|1795.67|1795.17|816
1614223200000|2021-02-25 03:20:00|1795.92|1795.42|1795.33|1794.83|1796.3|1795.8|1794.3|1793.8|855
1614223500000|2021-02-25 03:25:00|1795.32|1794.82|1796.51|1796.01|1796.61|1796.1|1795.32|1794.68|786
1614223800000|2021-02-25 03:30:00|1796.52|1796.02|1796.39|1795.89|1796.68|1796.05|1795.71|1795.2|645
1614224100000|2021-02-25 03:35:00|1796.4|1795.9|1795.96|1795.46|1796.58|1796.04|1795.58|1794.95|553
1614224400000|2021-02-25 03:40:00|1795.97|1795.47|1796.33|1795.83|1796.83|1796.33|1795.92|1795.27|485
1614224700000|2021-02-25 03:45:00|1796.35|1795.85|1795.83|1795.33|1796.65|1796.06|1795.67|1795.09|480
1614225000000|2021-02-25 03:50:00|1795.84|1795.34|1796.23|1795.73|1796.23|1795.73|1795.49|1794.99|492
1614225300000|2021-02-25 03:55:00|1796.21|1795.71|1796.97|1796.47|1797.06|1796.56|1796|1795.5|530
1614225600000|2021-02-25 04:00:00|1797|1796.5|1796.96|1796.46|1797.37|1796.87|1796.89|1796.39|495
1614225900000|2021-02-25 04:05:00|1796.95|1796.45|1797.14|1796.64|1797.33|1796.7|1796.35|1795.74|417
1614226200000|2021-02-25 04:10:00|1797.13|1796.63|1797.71|1797.21|1797.91|1797.26|1797.06|1796.46|496
1614226500000|2021-02-25 04:15:00|1797.63|1797.13|1799.39|1798.89|1799.54|1798.96|1797.59|1796.97|702
1614226800000|2021-02-25 04:20:00|1799.4|1798.9|1798.34|1797.84|1799.43|1798.93|1798.04|1797.5|791
1614227100000|2021-02-25 04:25:00|1798.35|1797.85|1798.05|1797.55|1798.98|1798.45|1797.96|1797.33|654
1614227400000|2021-02-25 04:30:00|1798.04|1797.54|1798.12|1797.62|1798.47|1797.83|1797.84|1797.26|570
1614227700000|2021-02-25 04:35:00|1798.13|1797.63|1798.41|1797.91|1798.71|1798.11|1797.85|1797.35|507
1614228000000|2021-02-25 04:40:00|1798.45|1797.95|1798.99|1798.49|1799.07|1798.57|1798.2|1797.7|498
1614228300000|2021-02-25 04:45:00|1798.98|1798.48|1798.98|1798.48|1799.57|1798.9|1798.86|1798.33|518
1614228600000|2021-02-25 04:50:00|1798.97|1798.47|1798.91|1798.41|1799.12|1798.62|1798.36|1797.73|474
1614228900000|2021-02-25 04:55:00|1798.89|1798.39|1798.36|1797.86|1798.97|1798.47|1798.25|1797.71|479
1614229200000|2021-02-25 05:00:00|1798.34|1797.84|1797.9|1797.4|1798.74|1798.24|1797.72|1797.22|583
1614229500000|2021-02-25 05:05:00|1797.88|1797.38|1797.75|1797.25|1798.21|1797.71|1797.65|1797.09|462
1614229800000|2021-02-25 05:10:00|1797.74|1797.24|1797.09|1796.59|1798.01|1797.32|1797.08|1796.43|721
1614230100000|2021-02-25 05:15:00|1797.19|1796.69|1797.81|1797.31|1797.87|1797.31|1796.96|1796.4|639
1614230400000|2021-02-25 05:20:00|1797.76|1797.26|1797.8|1797.3|1798.26|1797.6|1797.44|1796.81|554
1614230700000|2021-02-25 05:25:00|1797.84|1797.34|1797.74|1797.24|1798.36|1797.78|1797.61|1797.11|562
1614231000000|2021-02-25 05:30:00|1797.79|1797.29|1798.98|1798.48|1799.59|1799.09|1796.57|1796.07|1196
1614231300000|2021-02-25 05:35:00|1798.97|1798.47|1798.18|1797.68|1799.21|1798.71|1798.05|1797.55|797
1614231600000|2021-02-25 05:40:00|1798.2|1797.7|1799.44|1798.94|1799.44|1798.94|1798.1|1797.6|690
1614231900000|2021-02-25 05:45:00|1799.43|1798.93|1800.46|1799.96|1800.46|1799.96|1798.81|1798.31|881
1614232200000|2021-02-25 05:50:00|1800.38|1799.88|1800.06|1799.56|1800.59|1800.09|1799.91|1799.41|1012
1614232500000|2021-02-25 05:55:00|1800.09|1799.59|1801.02|1800.52|1801.58|1800.95|1800.02|1799.52|1000
1614232800000|2021-02-25 06:00:00|1801.11|1800.61|1800.57|1800.07|1801.61|1801.09|1800.4|1799.81|964
1614233100000|2021-02-25 06:05:00|1800.53|1800.03|1797.17|1796.67|1800.59|1800.03|1796.28|1795.64|1502
1614233400000|2021-02-25 06:10:00|1797.06|1796.56|1795.12|1794.62|1797.06|1796.56|1794.35|1793.85|1296
1614233700000|2021-02-25 06:15:00|1795.18|1794.68|1796.11|1795.61|1796.62|1795.99|1795.09|1794.45|1008
1614234000000|2021-02-25 06:20:00|1796.15|1795.65|1796.62|1796.12|1796.99|1796.46|1795.79|1795.16|937
1614234300000|2021-02-25 06:25:00|1796.63|1796.13|1796.53|1796.03|1796.86|1796.22|1795.76|1795.11|915
1614234600000|2021-02-25 06:30:00|1796.46|1795.96|1795.12|1794.62|1797.03|1796.53|1794.95|1794.44|1061
1614234900000|2021-02-25 06:35:00|1795.13|1794.63|1795.62|1795.12|1795.83|1795.19|1794.47|1793.93|978
1614235200000|2021-02-25 06:40:00|1795.6|1795.1|1795.72|1795.22|1796|1795.4|1795.09|1794.41|822
1614235500000|2021-02-25 06:45:00|1795.84|1795.04|1794.4|1793.9|1795.84|1795.31|1793.66|1793.11|1021
1614235800000|2021-02-25 06:50:00|1794.42|1793.92|1796.32|1795.82|1796.55|1796.05|1794.42|1793.8|868
1614236100000|2021-02-25 06:55:00|1796.31|1795.81|1797.03|1796.53|1797.41|1796.75|1796.31|1795.81|727
1614236400000|2021-02-25 07:00:00|1797.04|1796.54|1795.16|1794.66|1797.04|1796.54|1794.63|1793.98|1060
1614236700000|2021-02-25 07:05:00|1795.17|1794.67|1793.04|1792.24|1795.41|1794.78|1792.91|1792.24|1051
1614237000000|2021-02-25 07:10:00|1793.05|1792.25|1793.47|1792.97|1793.82|1793.19|1790.73|1790.23|1096
1614237300000|2021-02-25 07:15:00|1793.46|1792.96|1793.34|1792.84|1794.63|1793.97|1792.87|1792.35|954
1614237600000|2021-02-25 07:20:00|1793.37|1792.87|1792.69|1792.19|1793.72|1793.1|1791.89|1791.27|972
1614237900000|2021-02-25 07:25:00|1792.71|1792.21|1792.07|1791.57|1793.15|1792.65|1791.07|1790.43|1067
1614238200000|2021-02-25 07:30:00|1792.08|1791.58|1792.86|1792.36|1793.67|1793.17|1791.8|1791.18|989
1614238500000|2021-02-25 07:35:00|1792.84|1792.34|1792.92|1792.42|1793.44|1792.83|1792.27|1791.69|1054
1614238800000|2021-02-25 07:40:00|1792.91|1792.41|1793.49|1792.99|1793.94|1793.24|1792.47|1791.95|1048
1614239100000|2021-02-25 07:45:00|1793.46|1792.96|1792.92|1792.42|1793.86|1793.33|1792.74|1792.24|857
1614239400000|2021-02-25 07:50:00|1792.88|1792.38|1792.97|1792.47|1793.3|1792.69|1792.18|1791.68|1035
1614239700000|2021-02-25 07:55:00|1793|1792.5|1794.88|1794.38|1795.14|1794.64|1792.51|1791.95|1175
1614240000000|2021-02-25 08:00:00|1794.85|1794.35|1792.79|1792.29|1794.96|1794.37|1792.33|1791.74|1214
1614240300000|2021-02-25 08:05:00|1792.81|1792.31|1792.14|1791.64|1792.89|1792.33|1789.75|1789.15|1335
1614240600000|2021-02-25 08:10:00|1792.11|1791.61|1792.55|1792.05|1793.77|1793.2|1791.46|1790.86|1208
1614240900000|2021-02-25 08:15:00|1792.56|1792.06|1789.35|1788.85|1792.61|1792.07|1789.33|1788.83|1181
1614241200000|2021-02-25 08:20:00|1789.34|1788.84|1790.28|1789.78|1790.69|1790.17|1789.29|1788.79|1267
1614241500000|2021-02-25 08:25:00|1790.24|1789.74|1789.71|1789.21|1791.38|1790.76|1789.46|1788.96|1239
1614241800000|2021-02-25 08:30:00|1789.72|1789.22|1790.54|1790.04|1790.66|1790.16|1789.31|1788.81|1104
1614242100000|2021-02-25 08:35:00|1790.55|1790.05|1790.23|1789.73|1791.79|1791.26|1789.68|1789.16|1122
1614242400000|2021-02-25 08:40:00|1790.24|1789.74|1789.71|1789.21|1790.53|1790.03|1788.75|1788.12|1170
1614242700000|2021-02-25 08:45:00|1789.69|1789.19|1789.81|1789.31|1791.32|1790.82|1789.23|1788.71|976
1614243000000|2021-02-25 08:50:00|1789.86|1789.36|1788.87|1788.37|1790.64|1790.07|1788.53|1788.03|1135
1614243300000|2021-02-25 08:55:00|1788.88|1788.38|1790.77|1790.27|1790.91|1790.41|1788.2|1787.57|1114
1614243600000|2021-02-25 09:00:00|1790.79|1790.29|1788.83|1788.33|1791.26|1790.76|1788.55|1788.05|1336
1614243900000|2021-02-25 09:05:00|1788.82|1788.32|1790.21|1789.71|1790.52|1789.87|1788.72|1788.22|1125
1614244200000|2021-02-25 09:10:00|1790.2|1789.7|1792.26|1791.76|1792.32|1791.82|1790.02|1789.49|1097
1614244500000|2021-02-25 09:15:00|1792.27|1791.77|1791.14|1790.64|1792.93|1792.43|1791.12|1790.59|1214
1614244800000|2021-02-25 09:20:00|1791.16|1790.66|1788.24|1787.74|1791.59|1791.09|1787.59|1787.04|1240
1614245100000|2021-02-25 09:25:00|1788.22|1787.72|1790.19|1789.69|1790.29|1789.75|1787.76|1787.26|1242
1614245400000|2021-02-25 09:30:00|1790.21|1789.71|1791.14|1790.64|1791.34|1790.84|1789.31|1788.81|1139
1614245700000|2021-02-25 09:35:00|1791.09|1790.59|1792.2|1791.7|1792.42|1791.89|1791.09|1790.56|944
1614246000000|2021-02-25 09:40:00|1792.19|1791.69|1793.51|1793.01|1793.98|1793.48|1792.1|1791.57|1096
1614246300000|2021-02-25 09:45:00|1793.48|1792.98|1792.61|1792.11|1793.48|1792.98|1792.36|1791.86|872
1614246600000|2021-02-25 09:50:00|1792.62|1792.12|1792.36|1791.86|1793.16|1792.66|1791.9|1791.4|982
1614246900000|2021-02-25 09:55:00|1792.37|1791.87|1794.93|1794.13|1795.23|1794.57|1792.37|1791.87|1144
1614247200000|2021-02-25 10:00:00|1794.79|1794.29|1794.65|1794.15|1795.29|1794.64|1794.04|1793.54|1059
1614247500000|2021-02-25 10:05:00|1794.63|1794.13|1794.48|1793.98|1795.26|1794.63|1794.14|1793.59|1100
1614247800000|2021-02-25 10:10:00|1794.47|1793.97|1794.03|1793.53|1795.43|1794.93|1793.88|1793.21|1183
1614248100000|2021-02-25 10:15:00|1794.04|1793.54|1794|1793.5|1795.64|1795.12|1793.8|1793.25|1012
1614248400000|2021-02-25 10:20:00|1793.98|1793.48|1793.67|1793.17|1795.02|1794.52|1793.61|1793.11|946
1614248700000|2021-02-25 10:25:00|1793.66|1793.16|1792.28|1791.78|1793.87|1793.36|1792.16|1791.54|1013
1614249000000|2021-02-25 10:30:00|1792.29|1791.79|1793.87|1793.37|1794.22|1793.66|1792.14|1791.64|1031
1614249300000|2021-02-25 10:35:00|1793.88|1793.38|1794.2|1793.7|1794.49|1793.99|1793.22|1792.64|955
1614249600000|2021-02-25 10:40:00|1794.19|1793.69|1792.37|1791.87|1794.41|1793.91|1792.37|1791.87|982
1614249900000|2021-02-25 10:45:00|1792.39|1791.89|1793.82|1793.32|1794.59|1794.09|1792.37|1791.87|1240
1614250200000|2021-02-25 10:50:00|1793.8|1793.3|1793.71|1793.21|1794.75|1794.21|1792.8|1792.29|1232
1614250500000|2021-02-25 10:55:00|1793.65|1793.15|1795.1|1794.6|1795.1|1794.6|1793.55|1793.05|1126
1614250800000|2021-02-25 11:00:00|1795.12|1794.62|1794.59|1794.09|1795.56|1795.06|1794.3|1793.8|1095
1614251100000|2021-02-25 11:05:00|1794.6|1794.1|1793.53|1793.03|1794.84|1794.34|1793.34|1792.84|882
1614251400000|2021-02-25 11:10:00|1793.56|1793.06|1793.13|1792.63|1793.92|1793.42|1793.06|1792.53|950
1614251700000|2021-02-25 11:15:00|1793.14|1792.64|1791.18|1790.68|1793.53|1793.03|1790.91|1790.38|1251
1614252000000|2021-02-25 11:20:00|1791.23|1790.73|1789.03|1788.53|1791.63|1791.13|1788.73|1788.23|1203
1614252300000|2021-02-25 11:25:00|1789.02|1788.52|1789.64|1789.14|1790.19|1789.69|1788.54|1788.04|1311
1614252600000|2021-02-25 11:30:00|1789.73|1789.23|1787.45|1786.95|1789.83|1789.33|1787.4|1786.8|1285
1614252900000|2021-02-25 11:35:00|1787.44|1786.94|1786.67|1786.17|1788.23|1787.69|1786.48|1785.98|1149
1614253200000|2021-02-25 11:40:00|1786.64|1786.14|1785.79|1785.29|1787.26|1786.76|1783.72|1783.22|1573
1614253500000|2021-02-25 11:45:00|1785.7|1785.2|1783.02|1782.52|1786.23|1785.71|1781.8|1781.2|1575
1614253800000|2021-02-25 11:50:00|1782.99|1782.49|1785.19|1784.69|1785.24|1784.74|1782.99|1782.49|1406
1614254100000|2021-02-25 11:55:00|1785.17|1784.67|1787.09|1786.59|1787.63|1787.13|1785.05|1784.49|1324
1614254400000|2021-02-25 12:00:00|1786.98|1786.48|1786.29|1785.79|1787.55|1787.01|1786|1785.37|1242
1614254700000|2021-02-25 12:05:00|1786.27|1785.77|1786.18|1785.68|1787.37|1786.87|1785.03|1784.53|1238
1614255000000|2021-02-25 12:10:00|1786.16|1785.66|1787.24|1786.74|1787.33|1786.83|1785.59|1785.05|1142
1614255300000|2021-02-25 12:15:00|1787.22|1786.72|1787.08|1786.58|1787.47|1786.97|1785.22|1784.64|1278
1614255600000|2021-02-25 12:20:00|1787.07|1786.57|1788.56|1788.06|1788.73|1788.23|1786.54|1786|1106
1614255900000|2021-02-25 12:25:00|1788.55|1788.05|1789.75|1789.25|1790.17|1789.61|1788.3|1787.8|1225
1614256200000|2021-02-25 12:30:00|1789.77|1789.27|1790.63|1790.13|1790.83|1790.32|1789.06|1788.45|1263
1614256500000|2021-02-25 12:35:00|1790.66|1790.16|1788.85|1788.35|1791|1790.5|1788.06|1787.56|1316
1614256800000|2021-02-25 12:40:00|1788.86|1788.36|1788.44|1787.94|1789.3|1788.76|1788|1787.5|1116
1614257100000|2021-02-25 12:45:00|1788.45|1787.95|1787.11|1786.61|1788.72|1788.22|1786.8|1786.24|986
1614257400000|2021-02-25 12:50:00|1787.09|1786.59|1787.21|1786.71|1787.74|1787.21|1786.43|1785.87|1151
1614257700000|2021-02-25 12:55:00|1787.22|1786.72|1787.94|1787.44|1789.06|1788.48|1787.22|1786.72|1068
1614258000000|2021-02-25 13:00:00|1787.95|1787.45|1789.58|1789.08|1790.71|1790.21|1785.89|1785.25|1568
1614258300000|2021-02-25 13:05:00|1789.56|1789.06|1788.52|1788.02|1790.67|1790.17|1788.49|1787.99|1351
1614258600000|2021-02-25 13:10:00|1788.51|1788.01|1785.37|1784.87|1788.51|1788.01|1784.78|1784.28|1415
1614258900000|2021-02-25 13:15:00|1785.36|1784.86|1785.64|1785.14|1788.08|1787.47|1784.34|1783.84|1381
1614259200000|2021-02-25 13:20:00|1785.65|1785.15|1783.43|1782.93|1785.65|1785.15|1783.18|1782.68|1659
1614259500000|2021-02-25 13:25:00|1783.42|1782.92|1783.78|1782.98|1784.67|1783.87|1781.7|1780.99|1698
1614259800000|2021-02-25 13:30:00|1783.86|1783.06|1781.54|1781.04|1784.32|1783.52|1779.84|1779.04|1948
1614260100000|2021-02-25 13:35:00|1781.68|1780.88|1781.64|1781.14|1784.58|1784.08|1780.69|1780.13|1637
1614260400000|2021-02-25 13:40:00|1781.62|1781.12|1781.81|1781.31|1784.67|1784.17|1780.23|1779.73|1690
1614260700000|2021-02-25 13:45:00|1781.8|1781.3|1784.7|1784.2|1785.31|1784.72|1780.16|1779.66|1700
1614261000000|2021-02-25 13:50:00|1784.69|1784.19|1782.29|1781.79|1785.17|1784.65|1782.07|1781.48|1607
1614261300000|2021-02-25 13:55:00|1782.28|1781.78|1781.74|1781.24|1782.58|1782.08|1779.48|1778.96|1782
1614261600000|2021-02-25 14:00:00|1781.76|1781.26|1781.28|1780.78|1782.98|1782.48|1779.41|1778.91|1865
1614261900000|2021-02-25 14:05:00|1781.25|1780.75|1782.17|1781.67|1782.63|1782.13|1778.62|1778.12|1594
1614262200000|2021-02-25 14:10:00|1782.14|1781.64|1780.3|1779.8|1783.48|1782.98|1779.89|1779.33|1086
1614262500000|2021-02-25 14:15:00|1780.34|1779.84|1781.46|1780.96|1782.64|1782.14|1780.21|1779.71|983
1614262800000|2021-02-25 14:20:00|1781.38|1780.88|1781.19|1780.69|1782.03|1781.36|1779.37|1778.76|978
1614263100000|2021-02-25 14:25:00|1781.25|1780.75|1781.3|1780.8|1782.33|1781.83|1780.26|1779.6|1037
1614263400000|2021-02-25 14:30:00|1781.29|1780.79|1786.2|1785.7|1786.22|1785.72|1780.11|1779.56|1198
1614263700000|2021-02-25 14:35:00|1786.21|1785.71|1784.95|1784.45|1787.8|1787.3|1784.48|1783.98|1174
1614264000000|2021-02-25 14:40:00|1785.2|1784.7|1786.95|1786.45|1789.22|1788.72|1784.94|1784.44|1160
1614264300000|2021-02-25 14:45:00|1786.97|1786.47|1785.49|1784.99|1788.51|1787.85|1784.72|1784.22|1151
1614264600000|2021-02-25 14:50:00|1785.5|1785|1783.92|1783.42|1787.16|1786.66|1783.46|1782.96|1524
1614264900000|2021-02-25 14:55:00|1783.91|1783.41|1781.82|1781.02|1784.12|1783.62|1781.29|1780.79|1824
1614265200000|2021-02-25 15:00:00|1781.85|1781.05|1778.02|1777.52|1781.9|1781.4|1776.98|1776.48|1937
1614265500000|2021-02-25 15:05:00|1777.96|1777.46|1775.77|1775.27|1778.19|1777.69|1774.48|1773.98|1898
1614265800000|2021-02-25 15:10:00|1775.82|1775.32|1775.35|1774.85|1777.07|1776.57|1774.37|1773.87|1902
1614266100000|2021-02-25 15:15:00|1775.24|1774.74|1779.02|1778.52|1779.02|1778.52|1773.41|1772.91|1850
1614266400000|2021-02-25 15:20:00|1779.03|1778.53|1777|1776.5|1780.61|1780.11|1776.13|1775.63|1769
1614266700000|2021-02-25 15:25:00|1776.99|1776.49|1774.94|1774.44|1777.25|1776.65|1773.65|1773.15|1765
1614267000000|2021-02-25 15:30:00|1774.96|1774.46|1773.16|1772.66|1775.03|1774.46|1772.61|1772.11|1778
1614267300000|2021-02-25 15:35:00|1773.21|1772.71|1775.06|1774.56|1776.27|1775.71|1770.96|1770.46|1805
1614267600000|2021-02-25 15:40:00|1775.05|1774.55|1773.84|1773.34|1775.09|1774.59|1771.87|1771.37|1761
1614267900000|2021-02-25 15:45:00|1773.8|1773.3|1772.79|1772.29|1774.2|1773.7|1770.15|1769.65|1863
1614268200000|2021-02-25 15:50:00|1772.78|1772.28|1774.16|1773.66|1774.27|1773.66|1771.09|1770.59|1831
1614268500000|2021-02-25 15:55:00|1774.08|1773.58|1776.07|1775.57|1776.36|1775.86|1773.67|1773.17|1721
1614268800000|2021-02-25 16:00:00|1776.06|1775.56|1776.7|1776.2|1777.31|1776.81|1774.73|1774.14|1617
1614269100000|2021-02-25 16:05:00|1776.73|1776.23|1778.12|1777.62|1778.14|1777.64|1775.65|1775.15|1687
1614269400000|2021-02-25 16:10:00|1778.11|1777.61|1777.86|1777.36|1778.44|1777.93|1776.15|1775.59|1567
1614269700000|2021-02-25 16:15:00|1777.87|1777.37|1777.78|1777.28|1779.37|1778.86|1776.76|1776.26|1730
1614270000000|2021-02-25 16:20:00|1777.74|1777.24|1778.11|1777.61|1778.75|1778.25|1776.98|1776.48|1626
1614270300000|2021-02-25 16:25:00|1778.14|1777.64|1779.48|1778.98|1780.16|1779.6|1778.07|1777.57|1505
1614270600000|2021-02-25 16:30:00|1779.49|1778.99|1778.52|1778.02|1779.88|1779.38|1778.14|1777.56|1408
1614270900000|2021-02-25 16:35:00|1778.48|1777.98|1777.86|1777.36|1778.79|1778.29|1777.65|1777.15|1272
1614271200000|2021-02-25 16:40:00|1777.87|1777.37|1777.95|1777.45|1778.37|1777.87|1777.14|1776.58|1294
1614271500000|2021-02-25 16:45:00|1777.94|1777.44|1777.1|1776.6|1778.62|1778.12|1776.87|1776.37|1437
1614271800000|2021-02-25 16:50:00|1777.11|1776.61|1781.76|1780.96|1782.31|1781.68|1776.59|1776.09|1641
1614272100000|2021-02-25 16:55:00|1781.61|1781.11|1780.9|1780.4|1783.45|1782.92|1780.07|1779.56|1708
1614272400000|2021-02-25 17:00:00|1780.89|1780.39|1778.8|1778.3|1781.2|1780.7|1778.36|1777.86|1469
1614272700000|2021-02-25 17:05:00|1778.82|1778.32|1778.07|1777.57|1779.21|1778.71|1777.29|1776.66|1459
1614273000000|2021-02-25 17:10:00|1778.11|1777.61|1779.96|1779.16|1781.11|1780.46|1778.01|1777.51|1591
1614273300000|2021-02-25 17:15:00|1779.97|1779.17|1780.12|1779.62|1781.66|1781.16|1779.24|1778.74|1493
1614273600000|2021-02-25 17:20:00|1780.04|1779.54|1777.26|1776.76|1780.47|1779.97|1777.18|1776.68|1459
1614273900000|2021-02-25 17:25:00|1777.27|1776.77|1774.51|1774.01|1777.35|1776.85|1773.75|1773.25|1658
1614274200000|2021-02-25 17:30:00|1774.48|1773.98|1774.27|1773.77|1774.8|1774.23|1772.93|1772.43|1627
1614274500000|2021-02-25 17:35:00|1774.28|1773.78|1776.13|1775.63|1776.73|1776.16|1774.01|1773.51|1719
1614274800000|2021-02-25 17:40:00|1776.09|1775.59|1775.24|1774.44|1776.44|1775.89|1774.49|1773.86|1792
1614275100000|2021-02-25 17:45:00|1775.25|1774.45|1775.68|1775.18|1776.38|1775.8|1773.2|1772.7|1534
1614275400000|2021-02-25 17:50:00|1775.63|1775.13|1773.96|1773.46|1775.78|1775.27|1773.33|1772.83|1541
1614275700000|2021-02-25 17:55:00|1773.97|1773.47|1773.59|1773.09|1774.66|1774.07|1771.92|1771.42|1654
1614276000000|2021-02-25 18:00:00|1773.54|1773.04|1772.35|1771.55|1775.65|1775.15|1765.98|1765.36|1852
1614276300000|2021-02-25 18:05:00|1772.59|1771.79|1769.91|1769.11|1772.7|1771.91|1767.54|1766.96|2022
1614276600000|2021-02-25 18:10:00|1769.93|1769.13|1772.12|1771.62|1772.39|1771.76|1768.67|1768.03|2009
1614276900000|2021-02-25 18:15:00|1772.24|1771.74|1778.98|1778.18|1779.49|1778.94|1768.8|1768.17|1999
1614277200000|2021-02-25 18:20:00|1778.99|1778.19|1777.66|1777.16|1779.57|1779.01|1777.28|1776.71|1763
1614277500000|2021-02-25 18:25:00|1777.67|1777.17|1776.92|1776.42|1778.47|1777.91|1776.07|1775.4|1727
1614277800000|2021-02-25 18:30:00|1777.05|1776.55|1774.68|1774.18|1778.09|1777.59|1772.65|1772.15|1902
1614278100000|2021-02-25 18:35:00|1774.65|1774.15|1775.49|1774.69|1777.01|1776.21|1773.57|1772.98|1779
1614278400000|2021-02-25 18:40:00|1775.34|1774.54|1775.85|1775.05|1777.21|1776.59|1775.05|1774.41|1733
1614278700000|2021-02-25 18:45:00|1775.66|1775.16|1773.96|1773.46|1775.66|1775.16|1772.48|1771.83|1693
1614279000000|2021-02-25 18:50:00|1773.95|1773.45|1775.73|1775.23|1776.24|1775.65|1773.16|1772.59|1574
1614279300000|2021-02-25 18:55:00|1775.72|1775.22|1778.8|1778.3|1778.96|1778.36|1775.65|1775.09|1718
1614279600000|2021-02-25 19:00:00|1778.73|1778.23|1779.13|1778.33|1779.86|1779.23|1777.76|1777.13|1665
1614279900000|2021-02-25 19:05:00|1779.12|1778.32|1779.05|1778.55|1779.92|1779.28|1777.44|1776.8|1437
1614280200000|2021-02-25 19:10:00|1779.04|1778.54|1779.3|1778.8|1779.88|1779.38|1777.96|1777.4|1439
1614280500000|2021-02-25 19:15:00|1779.31|1778.81|1777.02|1776.22|1779.51|1779.01|1775.05|1774.36|1441
1614280800000|2021-02-25 19:20:00|1776.86|1776.36|1776.57|1776.07|1778|1777.41|1776.46|1775.92|1489
1614281100000|2021-02-25 19:25:00|1776.58|1776.08|1775.77|1775.27|1777.1|1776.6|1775.1|1774.52|1504
1614281400000|2021-02-25 19:30:00|1775.92|1775.12|1776.04|1775.54|1776.45|1775.95|1774.81|1774.19|1526
1614281700000|2021-02-25 19:35:00|1776.02|1775.52|1774.42|1773.92|1776.22|1775.72|1774.17|1773.67|1414
1614282000000|2021-02-25 19:40:00|1774.43|1773.93|1774.11|1773.61|1774.74|1774.24|1773.35|1772.85|1423
1614282300000|2021-02-25 19:45:00|1774.08|1773.58|1776.09|1775.59|1776.52|1775.99|1773.95|1773.45|1506
1614282600000|2021-02-25 19:50:00|1776.08|1775.58|1774.85|1774.35|1776.48|1775.98|1774.25|1773.6|1401
1614282900000|2021-02-25 19:55:00|1774.84|1774.34|1773.64|1773.14|1776.67|1776.05|1772.59|1772.09|1564
1614283200000|2021-02-25 20:00:00|1773.34|1772.84|1772.88|1772.38|1774.21|1773.71|1772.29|1771.79|1731
1614283500000|2021-02-25 20:05:00|1772.83|1772.33|1771.62|1770.82|1773.35|1772.79|1770.97|1770.42|1490
1614283800000|2021-02-25 20:10:00|1771.45|1770.95|1772.02|1771.52|1772.8|1772.3|1771.25|1770.65|1505
1614284100000|2021-02-25 20:15:00|1771.98|1771.48|1773.06|1772.26|1773.64|1772.98|1771.8|1771.23|1375
1614284400000|2021-02-25 20:20:00|1773.05|1772.25|1770.91|1770.41|1773.16|1772.58|1770.59|1770.08|1426
1614284700000|2021-02-25 20:25:00|1770.97|1770.47|1772.81|1772.31|1773.32|1772.75|1770.91|1770.28|1442
1614285000000|2021-02-25 20:30:00|1772.85|1772.35|1771.18|1770.68|1773.05|1772.46|1771.13|1770.63|1466
1614285300000|2021-02-25 20:35:00|1771.21|1770.71|1772.02|1771.52|1772.9|1772.39|1770.94|1770.44|1484
1614285600000|2021-02-25 20:40:00|1772.01|1771.51|1772.19|1771.69|1772.92|1772.42|1770.43|1769.9|1456
1614285900000|2021-02-25 20:45:00|1772.22|1771.72|1773.28|1772.78|1773.63|1773.08|1771.86|1771.36|1366
1614286200000|2021-02-25 20:50:00|1773.2|1772.7|1773.02|1772.52|1773.83|1773.28|1772.46|1771.96|1392
1614286500000|2021-02-25 20:55:00|1773.04|1772.54|1769.96|1769.46|1773.08|1772.55|1769.54|1769.04|1584
1614286800000|2021-02-25 21:00:00|1770.02|1769.52|1772.54|1771.74|1772.66|1772.02|1769.91|1769.41|1050
1614287100000|2021-02-25 21:05:00|1772.57|1771.77|1771.22|1770.72|1772.71|1772.18|1771.1|1770.55|993
1614287400000|2021-02-25 21:10:00|1771.25|1770.75|1773.2|1772.7|1773.4|1772.77|1771.15|1770.57|785
1614287700000|2021-02-25 21:15:00|1773.19|1772.69|1774.86|1774.36|1774.89|1774.36|1772.77|1772.16|759
1614288000000|2021-02-25 21:20:00|1774.81|1774.31|1773.81|1773.01|1775.22|1774.62|1773.67|1773.01|492
1614288300000|2021-02-25 21:25:00|1773.58|1773.08|1773.36|1772.56|1774.01|1773.36|1773.15|1772.52|585
1614288600000|2021-02-25 21:30:00|1773.44|1772.64|1773.73|1772.93|1774.3|1773.7|1773.18|1772.51|640
1614288900000|2021-02-25 21:35:00|1773.74|1772.94|1772.55|1771.75|1773.74|1773.13|1772.29|1771.62|729
1614289200000|2021-02-25 21:40:00|1772.56|1771.76|1771.76|1771.26|1772.65|1772.04|1771.73|1771.07|637
1614289500000|2021-02-25 21:45:00|1771.79|1771.29|1770.6|1769.8|1771.79|1771.29|1770.44|1769.75|634
1614289800000|2021-02-25 21:50:00|1770.63|1769.83|1770.76|1770.26|1771.14|1770.51|1770.49|1769.75|541
1614290100000|2021-02-25 21:55:00|1770.77|1770.27|1770.64|1769.84|1771.71|1770.43|1769.63|1768.83|742
1614294000000|2021-02-25 23:00:00|1772.03|1771.23|1772.86|1772.06|1773.06|1772.26|1770.71|1769.91|804
1614294300000|2021-02-25 23:05:00|1772.91|1772.11|1770.16|1769.36|1772.91|1772.11|1769.91|1769.11|869
1614294600000|2021-02-25 23:10:00|1770.15|1769.35|1771.11|1770.31|1771.98|1771.18|1769.72|1768.99|629
1614294900000|2021-02-25 23:15:00|1771.16|1770.36|1772.29|1771.49|1772.45|1771.71|1770.89|1770.28|666
1614295200000|2021-02-25 23:20:00|1772.36|1771.56|1772.36|1771.56|1772.89|1772.14|1771.49|1770.69|765
1614295500000|2021-02-25 23:25:00|1772.38|1771.58|1772.37|1771.57|1772.95|1772.33|1771.68|1771.02|675
1614295800000|2021-02-25 23:30:00|1772.35|1771.55|1771.03|1770.23|1772.52|1771.84|1770.87|1770.21|674
1614296100000|2021-02-25 23:35:00|1771.01|1770.21|1772.07|1771.27|1772.35|1771.7|1770.75|1770.1|851
1614296400000|2021-02-25 23:40:00|1772.08|1771.28|1772.29|1771.79|1773.14|1772.45|1771.85|1771.23|687
1614296700000|2021-02-25 23:45:00|1772.37|1771.87|1772.77|1772.27|1772.86|1772.31|1771.56|1770.87|820
1614297000000|2021-02-25 23:50:00|1772.92|1772.12|1771.66|1770.86|1773.18|1772.52|1771.47|1770.71|754
1614297300000|2021-02-25 23:55:00|1771.62|1770.82|1770.24|1769.74|1771.64|1770.99|1770.2|1769.61|788
1614297600000|2021-02-26 00:00:00|1770.37|1769.87|1768.88|1768.38|1771.57|1770.77|1768.27|1767.67|1163
1614297900000|2021-02-26 00:05:00|1768.75|1768.25|1768.59|1768.09|1769.21|1768.54|1766.75|1765.98|1274
1614298200000|2021-02-26 00:10:00|1768.58|1768.08|1768.7|1767.9|1769|1768.42|1767.35|1766.55|1110
1614298500000|2021-02-26 00:15:00|1768.63|1767.83|1765.93|1765.43|1769.96|1769.35|1765.61|1765.11|1298
1614298800000|2021-02-26 00:20:00|1765.95|1765.45|1768.31|1767.81|1768.5|1767.89|1765.9|1765.29|1237
1614299100000|2021-02-26 00:25:00|1768.32|1767.82|1769.02|1768.52|1769.32|1768.82|1767.88|1767.34|1180
1614299400000|2021-02-26 00:30:00|1768.99|1768.49|1769.18|1768.38|1769.18|1768.62|1767.61|1767.03|1126
1614299700000|2021-02-26 00:35:00|1769.03|1768.53|1769.44|1768.94|1769.89|1769.39|1768.81|1768.24|1075
1614300000000|2021-02-26 00:40:00|1769.47|1768.97|1772.24|1771.74|1772.78|1772.17|1769.46|1768.82|1157
1614300300000|2021-02-26 00:45:00|1772.27|1771.77|1771.72|1770.92|1772.74|1772.19|1771.26|1770.75|1034
1614300600000|2021-02-26 00:50:00|1771.71|1770.91|1770.36|1769.86|1771.71|1771.02|1770.06|1769.42|1027
1614300900000|2021-02-26 00:55:00|1770.35|1769.85|1773.07|1772.57|1773.49|1772.94|1770.21|1769.71|1132
1614301200000|2021-02-26 01:00:00|1773.01|1772.51|1769.92|1769.42|1773.53|1772.91|1769.8|1769.3|1557
1614301500000|2021-02-26 01:05:00|1769.91|1769.41|1768.95|1768.15|1770.48|1769.89|1767.68|1767.06|1661
1614301800000|2021-02-26 01:10:00|1768.83|1768.33|1768.21|1767.71|1769.64|1769.08|1767.96|1767.38|1451
1614302100000|2021-02-26 01:15:00|1768.24|1767.74|1769.45|1768.95|1770.48|1769.85|1767.73|1767.12|1429
1614302400000|2021-02-26 01:20:00|1769.6|1768.8|1768.51|1768.01|1769.78|1769.23|1768.31|1767.72|1262
1614302700000|2021-02-26 01:25:00|1768.41|1767.91|1768.6|1768.1|1769.81|1769.3|1768.32|1767.82|1310
1614303000000|2021-02-26 01:30:00|1768.79|1767.99|1770.45|1769.95|1770.54|1770.04|1768.16|1767.5|1242
1614303300000|2021-02-26 01:35:00|1770.43|1769.93|1770.28|1769.78|1770.7|1770.15|1769.4|1768.82|1211
1614303600000|2021-02-26 01:40:00|1770.31|1769.81|1769.85|1769.35|1770.47|1769.92|1769.13|1768.49|1060
1614303900000|2021-02-26 01:45:00|1769.84|1769.34|1769.56|1769.06|1770.5|1769.91|1769.32|1768.72|1060
1614304200000|2021-02-26 01:50:00|1769.65|1769.15|1770.75|1770.25|1770.77|1770.27|1769.38|1768.75|1013
1614304500000|2021-02-26 01:55:00|1770.76|1770.26|1771.56|1771.06|1771.8|1771.28|1770.48|1769.96|1115
1614304800000|2021-02-26 02:00:00|1771.5|1771|1771.44|1770.94|1772.47|1771.97|1770.9|1770.4|1200
1614305100000|2021-02-26 02:05:00|1771.43|1770.93|1771.92|1771.42|1772.23|1771.58|1771|1770.46|1010
1614305400000|2021-02-26 02:10:00|1771.91|1771.41|1771.93|1771.43|1772.42|1771.79|1771.41|1770.8|936
1614305700000|2021-02-26 02:15:00|1771.89|1771.39|1771.78|1771.28|1772.3|1771.78|1771.44|1770.8|828
1614306000000|2021-02-26 02:20:00|1771.75|1771.25|1773.24|1772.74|1773.5|1772.94|1771|1770.43|939
1614306300000|2021-02-26 02:25:00|1773.25|1772.75|1774.13|1773.63|1774.6|1773.94|1773.18|1772.56|1024
1614306600000|2021-02-26 02:30:00|1774.14|1773.64|1773.77|1773.27|1774.61|1773.98|1772.81|1772.27|1121
1614306900000|2021-02-26 02:35:00|1773.75|1773.25|1774.31|1773.81|1774.74|1774.11|1773.64|1772.98|895
1614307200000|2021-02-26 02:40:00|1774.33|1773.83|1774.81|1774.31|1775.05|1774.52|1773.81|1773.18|824
1614307500000|2021-02-26 02:45:00|1774.8|1774.3|1774.76|1774.26|1776.22|1775.67|1774.66|1774.03|1117
1614307800000|2021-02-26 02:50:00|1774.8|1774.3|1774.08|1773.28|1775.02|1774.39|1773.74|1773.12|928
1614308100000|2021-02-26 02:55:00|1774.12|1773.32|1773.34|1772.84|1774.88|1774.3|1773.33|1772.68|1007
1614308400000|2021-02-26 03:00:00|1773.27|1772.77|1773.19|1772.69|1774.02|1773.41|1773.02|1772.42|1059
1614308700000|2021-02-26 03:05:00|1773.18|1772.68|1772.82|1772.32|1773.52|1772.87|1772.64|1772.08|868
1614309000000|2021-02-26 03:10:00|1772.81|1772.31|1773.83|1773.33|1774.42|1773.81|1772.79|1772.29|905
1614309300000|2021-02-26 03:15:00|1773.96|1773.16|1774.63|1774.13|1774.7|1774.15|1773.18|1772.6|846
1614309600000|2021-02-26 03:20:00|1774.62|1774.12|1774.99|1774.49|1775.08|1774.52|1773.57|1772.95|846
1614309900000|2021-02-26 03:25:00|1775.04|1774.54|1774.52|1774.02|1775.26|1774.65|1774.38|1773.77|898
1614310200000|2021-02-26 03:30:00|1774.72|1774.22|1773.7|1773.2|1775.08|1774.45|1773.66|1773.11|775
1614310500000|2021-02-26 03:35:00|1773.68|1773.18|1773.4|1772.6|1774.26|1773.65|1773.18|1772.56|864
1614310800000|2021-02-26 03:40:00|1773.26|1772.76|1773.06|1772.56|1773.62|1773|1772.87|1772.23|726
1614311100000|2021-02-26 03:45:00|1773.09|1772.59|1773.23|1772.73|1773.42|1772.81|1772.78|1772.16|622
1614311400000|2021-02-26 03:50:00|1773.26|1772.76|1772.77|1772.27|1773.98|1773.33|1772.68|1772.1|720
1614311700000|2021-02-26 03:55:00|1772.93|1772.13|1773.33|1772.53|1773.65|1773.1|1772.71|1772.06|605
1614312000000|2021-02-26 04:00:00|1773.35|1772.55|1772.9|1772.4|1773.47|1772.81|1772.61|1772|691
1614312300000|2021-02-26 04:05:00|1772.95|1772.45|1772.9|1772.4|1773.86|1773.17|1772.76|1772.18|638
1614312600000|2021-02-26 04:10:00|1772.91|1772.41|1771.38|1770.88|1773.14|1772.57|1771|1770.39|886
1614312900000|2021-02-26 04:15:00|1771.37|1770.87|1770.93|1770.43|1772.31|1771.81|1770.93|1770.3|779
1614313200000|2021-02-26 04:20:00|1770.92|1770.42|1770.73|1770.23|1771.26|1770.65|1770.45|1769.87|854
1614313500000|2021-02-26 04:25:00|1770.75|1770.25|1770.87|1770.37|1771.13|1770.61|1770.47|1769.86|655
1614313800000|2021-02-26 04:30:00|1770.83|1770.33|1769.21|1768.71|1771.15|1770.56|1769.02|1768.42|843
1614314100000|2021-02-26 04:35:00|1769.23|1768.73|1768.5|1767.7|1769.82|1769.17|1768.3|1767.69|918
1614314400000|2021-02-26 04:40:00|1768.36|1767.86|1767.13|1766.33|1768.77|1768.12|1766.45|1765.9|1083
1614314700000|2021-02-26 04:45:00|1767.12|1766.32|1767.74|1766.94|1768.1|1767.49|1766.68|1766.03|1071
1614315000000|2021-02-26 04:50:00|1767.71|1766.91|1768.15|1767.65|1768.74|1768.15|1766.9|1766.31|1085
1614315300000|2021-02-26 04:55:00|1768.21|1767.71|1768.24|1767.74|1768.54|1767.95|1768.01|1767.42|908
1614315600000|2021-02-26 05:00:00|1768.21|1767.71|1768.78|1767.98|1769.13|1768.48|1768|1767.45|855
1614315900000|2021-02-26 05:05:00|1768.63|1768.13|1768.72|1768.22|1769.39|1768.89|1768.56|1767.93|810
1614316200000|2021-02-26 05:10:00|1768.73|1768.23|1768.98|1768.48|1769.14|1768.64|1767.68|1767.07|897
1614316500000|2021-02-26 05:15:00|1768.97|1768.47|1768.35|1767.85|1769.18|1768.53|1768.1|1767.47|777
1614316800000|2021-02-26 05:20:00|1768.32|1767.82|1769.6|1769.1|1769.82|1769.18|1768.13|1767.47|867
1614317100000|2021-02-26 05:25:00|1769.62|1769.12|1769.14|1768.64|1769.83|1769.19|1768.57|1767.94|856
1614317400000|2021-02-26 05:30:00|1769.15|1768.65|1762.89|1762.39|1769.45|1768.88|1759.31|1758.51|1735
1614317700000|2021-02-26 05:35:00|1762.99|1762.49|1765.02|1764.52|1765.68|1765.07|1762.55|1761.93|1378
1614318000000|2021-02-26 05:40:00|1765|1764.5|1762.85|1762.05|1765.23|1764.59|1762.56|1761.94|1213
1614318300000|2021-02-26 05:45:00|1762.84|1762.04|1759.98|1759.48|1763.15|1762.53|1759.94|1759.23|1355
1614318600000|2021-02-26 05:50:00|1759.99|1759.49|1760.8|1760|1762.06|1761.44|1759.52|1758.91|1304
1614318900000|2021-02-26 05:55:00|1760.63|1760.13|1760.97|1760.47|1761.54|1760.91|1758.44|1757.75|1340
1614319200000|2021-02-26 06:00:00|1760.98|1760.48|1761.38|1760.88|1761.53|1760.93|1759.57|1758.92|1381
1614319500000|2021-02-26 06:05:00|1761.36|1760.86|1763.09|1762.59|1763.17|1762.67|1761.06|1760.49|1335
1614319800000|2021-02-26 06:10:00|1763.07|1762.57|1761.65|1760.85|1763.82|1763.26|1759.86|1759.36|1147
1614320100000|2021-02-26 06:15:00|1761.49|1760.99|1764.81|1764.31|1765.02|1764.42|1761.48|1760.98|1171
1614320400000|2021-02-26 06:20:00|1764.8|1764.3|1764.1|1763.6|1765.03|1764.38|1763.36|1762.71|986
1614320700000|2021-02-26 06:25:00|1764.09|1763.59|1762.04|1761.54|1764.41|1763.75|1762.04|1761.42|1003
1614321000000|2021-02-26 06:30:00|1762.07|1761.57|1763.54|1763.04|1764.06|1763.4|1761.44|1760.94|1132
1614321300000|2021-02-26 06:35:00|1763.53|1763.03|1764.01|1763.21|1764.01|1763.41|1762.56|1761.92|952
1614321600000|2021-02-26 06:40:00|1763.85|1763.35|1763.47|1762.97|1764.74|1764.1|1763.47|1762.89|937
1614321900000|2021-02-26 06:45:00|1763.49|1762.99|1763.71|1763.21|1763.71|1763.21|1762.44|1761.78|1087
1614322200000|2021-02-26 06:50:00|1763.7|1763.2|1761.21|1760.71|1763.9|1763.34|1760.87|1760.24|1121
1614322500000|2021-02-26 06:55:00|1761.2|1760.7|1763.12|1762.62|1763.64|1763|1761.2|1760.7|1153
1614322800000|2021-02-26 07:00:00|1763.13|1762.63|1762.23|1761.73|1764.28|1763.62|1762.09|1761.53|1347
1614323100000|2021-02-26 07:05:00|1762.2|1761.7|1762.14|1761.34|1763.79|1763.23|1761.69|1761.19|1447
1614323400000|2021-02-26 07:10:00|1762.01|1761.51|1759.79|1759.29|1763.07|1762.35|1758.89|1758.28|1689
1614323700000|2021-02-26 07:15:00|1759.82|1759.32|1758.07|1757.57|1760.17|1759.49|1756.55|1755.9|1677
1614324000000|2021-02-26 07:20:00|1758.11|1757.61|1758.03|1757.53|1759.67|1759.04|1758.03|1757.49|1427
1614324300000|2021-02-26 07:25:00|1758.02|1757.52|1759.69|1759.19|1760.34|1759.72|1757.73|1757.22|1470
1614324600000|2021-02-26 07:30:00|1759.68|1759.18|1756.91|1756.41|1760.27|1759.77|1755.71|1755.09|1523
1614324900000|2021-02-26 07:35:00|1756.96|1756.46|1758.55|1758.05|1759.26|1758.66|1756.89|1756.25|1335
1614325200000|2021-02-26 07:40:00|1758.56|1758.06|1758.88|1758.38|1759.93|1759.3|1758.23|1757.65|1356
1614325500000|2021-02-26 07:45:00|1758.87|1758.37|1760.62|1760.12|1761.63|1761.13|1758.83|1758.33|1489
1614325800000|2021-02-26 07:50:00|1760.56|1760.06|1759.9|1759.4|1761.31|1760.81|1759.55|1759.05|1243
1614326100000|2021-02-26 07:55:00|1759.96|1759.46|1759.79|1759.29|1760.81|1760.24|1759.36|1758.72|1244
1614326400000|2021-02-26 08:00:00|1759.72|1759.22|1758.96|1758.46|1760.76|1760.26|1758.96|1758.41|1477
1614326700000|2021-02-26 08:05:00|1758.97|1758.47|1760.6|1760.1|1761.38|1760.84|1758.62|1758.12|1448
1614327000000|2021-02-26 08:10:00|1760.61|1760.11|1762.26|1761.76|1762.85|1762.21|1760.35|1759.74|1360
1614327300000|2021-02-26 08:15:00|1762.27|1761.77|1760.04|1759.54|1762.27|1761.77|1760|1759.5|1295
1614327600000|2021-02-26 08:20:00|1760.07|1759.57|1760.72|1760.22|1762.35|1761.72|1759.45|1758.86|1194
1614327900000|2021-02-26 08:25:00|1760.74|1760.24|1762.46|1761.96|1763.1|1762.6|1760.59|1760.09|1190
1614328200000|2021-02-26 08:30:00|1762.47|1761.97|1761.63|1761.13|1762.47|1761.97|1761.48|1760.89|301
1614328500000|2021-02-26 08:35:00|1763.32|1762.82|1767.12|1766.32|1768.34|1767.8|1762.96|1762.34|1613
1614328800000|2021-02-26 08:40:00|1767.1|1766.3|1768.55|1767.75|1768.97|1768.33|1766.8|1766.21|1442
1614329100000|2021-02-26 08:45:00|1768.46|1767.96|1766.66|1766.16|1768.56|1768.03|1766.22|1765.72|1275
1614329400000|2021-02-26 08:50:00|1766.64|1766.14|1766.95|1766.45|1767.76|1767.23|1766.31|1765.77|1261
1614329700000|2021-02-26 08:55:00|1766.94|1766.44|1768.64|1768.14|1769.44|1768.94|1766.89|1766.27|1376
1614330000000|2021-02-26 09:00:00|1768.63|1768.13|1768.42|1767.92|1769.05|1768.55|1768|1767.5|1286
1614330300000|2021-02-26 09:05:00|1768.43|1767.93|1767.98|1767.48|1769.32|1768.74|1767.97|1767.47|1197
1614330600000|2021-02-26 09:10:00|1768.01|1767.51|1767.81|1767.31|1770.65|1770.04|1767.24|1766.74|1433
1614330900000|2021-02-26 09:15:00|1767.8|1767.3|1767.89|1767.39|1768.06|1767.42|1766.78|1766.16|1188
1614331200000|2021-02-26 09:20:00|1767.9|1767.4|1766.4|1765.9|1768.16|1767.52|1765.42|1764.81|1160
1614331500000|2021-02-26 09:25:00|1766.39|1765.89|1767.12|1766.62|1767.93|1767.38|1766.18|1765.68|1109
1614331800000|2021-02-26 09:30:00|1767.13|1766.63|1766.03|1765.53|1767.42|1766.92|1765.73|1765.18|1152
1614332100000|2021-02-26 09:35:00|1766.02|1765.52|1765.07|1764.57|1767.32|1766.82|1764.78|1764.24|1240
1614332400000|2021-02-26 09:40:00|1765.05|1764.55|1765.32|1764.82|1765.79|1765.19|1764.3|1763.69|1226
1614332700000|2021-02-26 09:45:00|1765.3|1764.8|1764.46|1763.96|1765.7|1765.2|1763.94|1763.44|1084
1614333000000|2021-02-26 09:50:00|1764.44|1763.94|1764.34|1763.84|1764.82|1764.19|1763.43|1762.93|1227
1614333300000|2021-02-26 09:55:00|1764.33|1763.83|1763.49|1762.99|1765.57|1764.99|1762.87|1762.37|1279
1614333600000|2021-02-26 10:00:00|1763.48|1762.98|1764.15|1763.65|1764.64|1764.04|1762.86|1762.22|1292
1614333900000|2021-02-26 10:05:00|1764.14|1763.64|1763.1|1762.6|1764.18|1763.68|1762.47|1761.77|1263
1614334200000|2021-02-26 10:10:00|1763.11|1762.61|1764.99|1764.49|1765.49|1764.99|1762.91|1762.39|1190
1614334500000|2021-02-26 10:15:00|1764.98|1764.48|1764.47|1763.97|1765.3|1764.8|1763.91|1763.41|1107
1614334800000|2021-02-26 10:20:00|1764.42|1763.92|1764.68|1764.18|1765.35|1764.74|1763.85|1763.28|1104
1614335100000|2021-02-26 10:25:00|1764.67|1764.17|1763.2|1762.7|1764.73|1764.17|1762.65|1762.02|1197
1614335400000|2021-02-26 10:30:00|1763.18|1762.68|1766.06|1765.56|1766.56|1766.06|1763.18|1762.68|1257
1614335700000|2021-02-26 10:35:00|1766.04|1765.54|1765.7|1765.2|1766.71|1766.2|1765.34|1764.84|996
1614336000000|2021-02-26 10:40:00|1765.68|1765.18|1767.17|1766.67|1767.34|1766.84|1765.38|1764.8|1056
1614336300000|2021-02-26 10:45:00|1767.15|1766.65|1765.55|1765.05|1767.32|1766.81|1765.32|1764.72|1055
1614336600000|2021-02-26 10:50:00|1765.54|1765.04|1764.81|1764.31|1766.13|1765.63|1764.78|1764.15|988
1614336900000|2021-02-26 10:55:00|1764.83|1764.33|1764.74|1764.24|1765.75|1765.12|1764.16|1763.56|1077
1614337200000|2021-02-26 11:00:00|1764.75|1764.25|1764.16|1763.66|1765.72|1765.1|1763.98|1763.41|1298
1614337500000|2021-02-26 11:05:00|1764.13|1763.63|1763.25|1762.75|1764.33|1763.71|1762.74|1762.2|1252
1614337800000|2021-02-26 11:10:00|1763.26|1762.76|1761.16|1760.66|1763.59|1763.09|1760.6|1760.05|1334
1614338100000|2021-02-26 11:15:00|1761.17|1760.67|1760.98|1760.48|1761.67|1761.1|1760.43|1759.91|1236
1614338400000|2021-02-26 11:20:00|1760.99|1760.49|1759.44|1758.94|1761.2|1760.61|1758.81|1758.31|1334
1614338700000|2021-02-26 11:25:00|1759.45|1758.95|1760.17|1759.67|1760.47|1759.87|1759.11|1758.61|1184
1614339000000|2021-02-26 11:30:00|1760.19|1759.69|1758.65|1758.15|1760.35|1759.7|1758.14|1757.52|1350
1614339300000|2021-02-26 11:35:00|1758.66|1758.16|1759.11|1758.61|1759.73|1759.14|1758.22|1757.59|1339
1614339600000|2021-02-26 11:40:00|1759.14|1758.64|1758.65|1758.15|1760.14|1759.56|1758.25|1757.67|1250
1614339900000|2021-02-26 11:45:00|1758.55|1758.05|1759.92|1759.42|1760.06|1759.5|1757.99|1757.43|1367
1614340200000|2021-02-26 11:50:00|1759.88|1759.38|1760.58|1760.08|1760.75|1760.25|1759.39|1758.78|1247
1614340500000|2021-02-26 11:55:00|1760.59|1760.09|1760.13|1759.63|1761.54|1761.04|1760.13|1759.63|1198
1614340800000|2021-02-26 12:00:00|1760.11|1759.61|1760.75|1760.25|1760.91|1760.41|1759.48|1758.98|1368
1614341100000|2021-02-26 12:05:00|1760.76|1760.26|1759.7|1759.2|1761.08|1760.47|1759|1758.37|1388
1614341400000|2021-02-26 12:10:00|1759.74|1759.24|1760.21|1759.71|1760.72|1760.22|1759.09|1758.54|1214
1614341700000|2021-02-26 12:15:00|1760.27|1759.77|1761.33|1760.53|1761.89|1761.39|1760.13|1759.63|1213
1614342000000|2021-02-26 12:20:00|1761.28|1760.48|1761.86|1761.36|1762.08|1761.54|1760.42|1759.92|1206
1614342300000|2021-02-26 12:25:00|1761.88|1761.38|1761.97|1761.47|1762.66|1762.05|1761.47|1760.85|1308
1614342600000|2021-02-26 12:30:00|1762|1761.5|1760.43|1759.93|1762.26|1761.63|1760.35|1759.85|1398
1614342900000|2021-02-26 12:35:00|1760.38|1759.88|1762.38|1761.88|1762.93|1762.3|1759.84|1759.19|1398
1614343200000|2021-02-26 12:40:00|1762.39|1761.89|1762.9|1762.1|1763.6|1762.98|1761.34|1760.74|1340
1614343500000|2021-02-26 12:45:00|1762.89|1762.09|1760.83|1760.33|1762.89|1762.26|1760.67|1760.13|1267
1614343800000|2021-02-26 12:50:00|1760.84|1760.34|1759.43|1758.93|1761.37|1760.87|1759.09|1758.59|1341
1614344100000|2021-02-26 12:55:00|1759.59|1758.79|1759.04|1758.54|1759.82|1759.26|1758.73|1758.19|1396
1614344400000|2021-02-26 13:00:00|1758.99|1758.49|1761.32|1760.82|1761.76|1761.18|1757.96|1757.46|1705
1614344700000|2021-02-26 13:05:00|1761.29|1760.79|1761.84|1761.34|1764.44|1763.94|1761.29|1760.79|1723
1614345000000|2021-02-26 13:10:00|1761.81|1761.31|1764.07|1763.57|1764.51|1764.01|1761.1|1760.51|1494
1614345300000|2021-02-26 13:15:00|1764.08|1763.58|1764.26|1763.76|1765.28|1764.77|1762.75|1762.23|1517
1614345600000|2021-02-26 13:20:00|1764.31|1763.81|1762.95|1762.45|1765.88|1765.38|1761.45|1760.95|1701
1614345900000|2021-02-26 13:25:00|1762.97|1762.47|1760.76|1759.96|1763.56|1763.06|1760.29|1759.79|1538
1614346200000|2021-02-26 13:30:00|1760.7|1759.9|1762.8|1762.3|1763.7|1763.2|1760.02|1759.35|1830
1614346500000|2021-02-26 13:35:00|1763.15|1762.65|1765.16|1764.66|1765.81|1765.31|1762.8|1762.17|1706
1614346800000|2021-02-26 13:40:00|1765.14|1764.64|1766.51|1766.01|1767.41|1766.91|1764.67|1764.11|1563
1614347100000|2021-02-26 13:45:00|1766.59|1766.09|1764.23|1763.73|1766.9|1766.4|1763.34|1762.72|1532
1614347400000|2021-02-26 13:50:00|1764.24|1763.74|1762.62|1761.82|1764.87|1764.37|1762.24|1761.71|1513
1614347700000|2021-02-26 13:55:00|1762.44|1761.94|1762.1|1761.3|1762.85|1762.26|1760.74|1760.24|1555
1614348000000|2021-02-26 14:00:00|1762.03|1761.53|1763.33|1762.53|1763.97|1763.3|1761.11|1760.53|1677
1614348300000|2021-02-26 14:05:00|1763.3|1762.5|1760.55|1760.05|1763.3|1762.67|1760.28|1759.77|1310
1614348600000|2021-02-26 14:10:00|1760.56|1760.06|1760.4|1759.9|1762.77|1762.15|1760.28|1759.71|989
1614348900000|2021-02-26 14:15:00|1760.53|1759.73|1761.99|1761.19|1762.5|1761.7|1759.15|1758.35|1600
1614349200000|2021-02-26 14:20:00|1761.93|1761.13|1763.36|1762.56|1763.53|1762.73|1761.72|1760.92|1451
1614349500000|2021-02-26 14:25:00|1763.33|1762.53|1761.46|1760.66|1763.39|1762.59|1759.35|1758.55|1507
1614349800000|2021-02-26 14:30:00|1761.32|1760.82|1759.08|1758.58|1762.05|1761.42|1754.82|1754.32|1185
1614350100000|2021-02-26 14:35:00|1759.18|1758.68|1759.8|1759.3|1760.3|1759.8|1757.74|1757.08|1380
1614350400000|2021-02-26 14:40:00|1759.79|1759.29|1756.55|1755.75|1759.97|1759.47|1755.83|1755.24|1792
1614350700000|2021-02-26 14:45:00|1756.54|1755.74|1750.44|1749.94|1756.92|1756.12|1750.2|1749.7|2037
1614351000000|2021-02-26 14:50:00|1750.48|1749.98|1748.99|1748.49|1750.85|1750.22|1746.45|1745.95|2057
1614351300000|2021-02-26 14:55:00|1748.95|1748.45|1745.52|1744.72|1748.96|1748.46|1745.37|1744.67|1979
1614351600000|2021-02-26 15:00:00|1745.54|1744.74|1742.48|1741.98|1746.35|1745.73|1740.05|1739.55|2122
1614351900000|2021-02-26 15:05:00|1742.42|1741.92|1738.73|1738.23|1743.49|1742.94|1738.45|1737.89|1963
1614352200000|2021-02-26 15:10:00|1738.69|1738.19|1738.35|1737.85|1741.15|1740.5|1737.81|1737.31|1945
1614352500000|2021-02-26 15:15:00|1738.33|1737.83|1733.06|1732.56|1738.47|1737.97|1732.13|1731.49|2020
1614352800000|2021-02-26 15:20:00|1733.09|1732.59|1731.8|1731.3|1733.68|1733.18|1728.14|1727.47|2051
1614353100000|2021-02-26 15:25:00|1731.75|1731.25|1728.51|1728.01|1732.46|1731.95|1724.98|1724.48|2126
1614353400000|2021-02-26 15:30:00|1728.61|1728.11|1729.37|1728.87|1730.83|1730.3|1725.89|1725.24|1973
1614353700000|2021-02-26 15:35:00|1729.39|1728.89|1733.41|1732.61|1734.22|1733.72|1725.11|1724.61|2049
1614354000000|2021-02-26 15:40:00|1733.34|1732.54|1735.74|1735.24|1735.84|1735.33|1731.87|1731.25|1950
1614354300000|2021-02-26 15:45:00|1735.73|1735.23|1734.99|1734.49|1736.72|1736.18|1734.12|1733.62|1887
1614354600000|2021-02-26 15:50:00|1735.01|1734.51|1730.44|1729.94|1735.01|1734.51|1729.83|1729.21|1903
1614354900000|2021-02-26 15:55:00|1730.56|1730.06|1730.33|1729.83|1731.14|1730.51|1726.73|1726.14|1977
1614355200000|2021-02-26 16:00:00|1730.21|1729.71|1731.86|1731.36|1732.19|1731.65|1728.27|1727.72|1930
1614355500000|2021-02-26 16:05:00|1731.83|1731.33|1728.89|1728.39|1732.18|1731.66|1728.56|1728.06|1813
1614355800000|2021-02-26 16:10:00|1728.95|1728.45|1727.48|1726.98|1730.06|1729.56|1727.4|1726.85|1843
1614356100000|2021-02-26 16:15:00|1727.55|1727.05|1725.76|1725.26|1728.23|1727.73|1724.59|1724|1850
1614356400000|2021-02-26 16:20:00|1725.78|1725.28|1720.6|1720.1|1726.26|1725.64|1720.12|1719.62|2033
1614356700000|2021-02-26 16:25:00|1720.57|1720.07|1722.93|1722.43|1723.78|1723.27|1719.74|1719.24|1805
1614357000000|2021-02-26 16:30:00|1723.03|1722.53|1723.18|1722.68|1724.17|1723.53|1721.55|1721.03|1761
1614357300000|2021-02-26 16:35:00|1723.16|1722.66|1725.48|1724.98|1725.97|1725.34|1721.84|1721.19|1678
1614357600000|2021-02-26 16:40:00|1725.5|1725|1723.64|1723.14|1725.53|1725|1722|1721.5|1659
1614357900000|2021-02-26 16:45:00|1723.7|1723.2|1722.69|1722.19|1723.99|1723.49|1721.59|1721.09|1576
1614358200000|2021-02-26 16:50:00|1722.71|1722.21|1724.37|1723.87|1724.45|1723.95|1721.6|1721.1|1553
1614358500000|2021-02-26 16:55:00|1724.36|1723.86|1718.44|1717.94|1724.37|1723.87|1717.58|1717.08|1728
1614358800000|2021-02-26 17:00:00|1718.38|1717.88|1721.86|1721.36|1722.46|1721.96|1718.26|1717.76|1586
1614359100000|2021-02-26 17:05:00|1721.74|1721.24|1719.88|1719.38|1721.76|1721.26|1718.3|1717.8|1555
1614359400000|2021-02-26 17:10:00|1719.94|1719.44|1724.46|1723.96|1724.52|1723.98|1719.94|1719.44|1624
1614359700000|2021-02-26 17:15:00|1724.45|1723.95|1725.37|1724.87|1725.54|1725.04|1722.79|1722.29|1420
1614360000000|2021-02-26 17:20:00|1725.38|1724.88|1723.81|1723.31|1725.52|1725.02|1723.63|1723.13|1409
1614360300000|2021-02-26 17:25:00|1723.79|1723.29|1722.65|1722.15|1725.43|1724.93|1722.48|1721.98|1325
1614360600000|2021-02-26 17:30:00|1722.7|1722.2|1723.58|1723.08|1724.05|1723.55|1721.69|1721.19|1427
1614360900000|2021-02-26 17:35:00|1723.57|1723.07|1724.45|1723.95|1725.45|1724.95|1722.98|1722.48|1333
1614361200000|2021-02-26 17:40:00|1724.5|1724|1725.54|1725.04|1726.02|1725.52|1724.16|1723.66|1363
1614361500000|2021-02-26 17:45:00|1725.58|1725.08|1726.65|1726.15|1727.7|1727.2|1725.08|1724.58|1455
1614361800000|2021-02-26 17:50:00|1726.64|1726.14|1727.46|1726.96|1727.81|1727.31|1725.16|1724.66|1526
1614362100000|2021-02-26 17:55:00|1727.44|1726.94|1726.74|1726.24|1727.46|1726.96|1725.77|1725.27|1462
1614362400000|2021-02-26 18:00:00|1726.7|1726.2|1728.28|1727.78|1728.62|1728.12|1726.14|1725.64|1550
1614362700000|2021-02-26 18:05:00|1728.29|1727.79|1728.48|1727.98|1728.58|1728.08|1726.33|1725.83|1464
1614363000000|2021-02-26 18:10:00|1728.55|1728.05|1728.81|1728.31|1729.14|1728.64|1727.11|1726.61|1395
1614363300000|2021-02-26 18:15:00|1728.76|1728.26|1729.04|1728.54|1729.9|1729.4|1728.18|1727.68|1327
1614363600000|2021-02-26 18:20:00|1729.02|1728.52|1728.48|1727.98|1729.51|1729.01|1728.15|1727.65|1395
1614363900000|2021-02-26 18:25:00|1728.52|1728.02|1730.44|1729.94|1731.52|1731.02|1728.05|1727.55|1592
1614364200000|2021-02-26 18:30:00|1730.72|1730.22|1726.79|1726.29|1731.62|1731.12|1726.47|1725.96|1452
1614364500000|2021-02-26 18:35:00|1726.92|1726.42|1727.97|1727.47|1728.25|1727.75|1726.46|1725.96|1300
1614364800000|2021-02-26 18:40:00|1727.91|1727.41|1728.96|1728.46|1729.87|1729.37|1727.75|1727.25|1192
1614365100000|2021-02-26 18:45:00|1728.92|1728.42|1730.12|1729.62|1730.43|1729.93|1728.87|1728.37|1188
1614365400000|2021-02-26 18:50:00|1730.13|1729.63|1728.91|1728.41|1730.17|1729.67|1727.97|1727.47|1227
1614365700000|2021-02-26 18:55:00|1728.93|1728.43|1730.16|1729.66|1731.13|1730.51|1728.51|1728.01|1416
1614366000000|2021-02-26 19:00:00|1730.14|1729.64|1729.66|1729.16|1730.98|1730.48|1729.34|1728.84|1365
1614366300000|2021-02-26 19:05:00|1729.7|1729.2|1729.14|1728.64|1730.73|1730.23|1729.02|1728.52|1179
1614366600000|2021-02-26 19:10:00|1729.13|1728.63|1729.66|1729.16|1730.1|1729.6|1728.96|1728.46|1067
1614366900000|2021-02-26 19:15:00|1729.67|1729.17|1730.03|1729.53|1730.17|1729.67|1728.81|1728.31|1118
1614367200000|2021-02-26 19:20:00|1730.04|1729.54|1729.91|1729.41|1730.25|1729.75|1728.68|1728.18|1288
1614367500000|2021-02-26 19:25:00|1729.9|1729.4|1730.44|1729.94|1730.73|1730.23|1729.29|1728.79|1104
1614367800000|2021-02-26 19:30:00|1730.42|1729.92|1731.63|1731.13|1731.65|1731.15|1730|1729.5|1148
1614368100000|2021-02-26 19:35:00|1731.61|1731.11|1731.88|1731.38|1732.75|1732.25|1731.45|1730.95|1100
1614368400000|2021-02-26 19:40:00|1731.86|1731.36|1730.84|1730.34|1731.89|1731.39|1730.51|1730.01|1092
1614368700000|2021-02-26 19:45:00|1730.86|1730.36|1730.75|1730.25|1731.25|1730.75|1730.32|1729.82|1080
1614369000000|2021-02-26 19:50:00|1730.74|1730.24|1729.62|1729.12|1730.82|1730.32|1729.25|1728.73|1278
1614369300000|2021-02-26 19:55:00|1729.58|1729.08|1727.51|1727.01|1730.27|1729.77|1727.25|1726.75|1540
1614369600000|2021-02-26 20:00:00|1727.52|1727.02|1728.54|1728.04|1729.17|1728.67|1727.11|1726.54|1592
1614369900000|2021-02-26 20:05:00|1728.53|1728.03|1729.16|1728.66|1729.28|1728.73|1728.31|1727.81|1252
1614370200000|2021-02-26 20:10:00|1729.19|1728.69|1727.7|1727.2|1729.27|1728.77|1727.64|1727.04|1109
1614370500000|2021-02-26 20:15:00|1727.75|1727.25|1728.88|1728.38|1729.12|1728.55|1727.52|1727.02|1164
1614370800000|2021-02-26 20:20:00|1728.87|1728.37|1729.25|1728.75|1729.48|1728.98|1728.55|1728.04|1200
1614371100000|2021-02-26 20:25:00|1729.18|1728.68|1729.74|1729.24|1729.82|1729.24|1728.35|1727.85|1229
1614371400000|2021-02-26 20:30:00|1729.72|1729.22|1730.54|1730.04|1730.78|1730.13|1729.21|1728.7|1132
1614371700000|2021-02-26 20:35:00|1730.51|1730.01|1730.99|1730.49|1731.29|1730.69|1730.31|1729.81|1112
1614372000000|2021-02-26 20:40:00|1730.82|1730.32|1731.16|1730.66|1731.5|1730.86|1730.38|1729.88|1023
1614372300000|2021-02-26 20:45:00|1731.13|1730.63|1731.98|1731.48|1732.6|1732.02|1731.06|1730.56|1170
1614372600000|2021-02-26 20:50:00|1732.02|1731.52|1730.75|1730.25|1732.41|1731.79|1730.72|1730.07|1236
1614372900000|2021-02-26 20:55:00|1730.8|1730.3|1727.1|1726.6|1730.95|1730.45|1727.02|1726.52|1607
1614373200000|2021-02-26 21:00:00|1727.19|1726.69|1731|1730.5|1731.48|1730.93|1727.19|1726.69|1268
1614373500000|2021-02-26 21:05:00|1731.02|1730.52|1731.38|1730.58|1731.49|1730.91|1730.52|1729.8|867
1614373800000|2021-02-26 21:10:00|1731.39|1730.59|1730.83|1730.03|1732.08|1731.39|1730.63|1729.94|657
1614374100000|2021-02-26 21:15:00|1730.84|1730.04|1732.48|1731.68|1732.53|1731.89|1730.53|1729.73|597
1614374400000|2021-02-26 21:20:00|1732.41|1731.61|1732.37|1731.57|1733.18|1732.53|1731.7|1731.05|535
1614374700000|2021-02-26 21:25:00|1732.23|1731.43|1732.52|1731.72|1733.12|1732.36|1731.85|1731.05|574
1614375000000|2021-02-26 21:30:00|1732.56|1731.76|1733.26|1732.46|1733.59|1732.93|1732.13|1731.33|584
1614375300000|2021-02-26 21:35:00|1733.31|1732.51|1733.54|1732.74|1733.56|1732.94|1732.34|1731.54|377
1614375600000|2021-02-26 21:40:00|1733.52|1732.72|1734.82|1734.02|1735.16|1734.36|1733.3|1732.5|557
1614375900000|2021-02-26 21:45:00|1734.81|1734.01|1734.36|1733.56|1735.96|1735.16|1734.32|1733.52|506
1614376200000|2021-02-26 21:50:00|1734.37|1733.57|1734.56|1733.76|1735.5|1734.7|1734.13|1733.33|421
1614376500000|2021-02-26 21:55:00|1734.65|1733.85|1734.68|1733.88|1735.69|1734.89|1734.1|1733.3|428
1614553200000|2021-02-28 23:00:00|1735.47|1734.67|1738.13|1737.33|1738.94|1738.14|1735.29|1734.49|1076
1614553500000|2021-02-28 23:05:00|1738.16|1737.36|1739.44|1738.64|1741.07|1739.88|1738.16|1737.22|1178
1614553800000|2021-02-28 23:10:00|1739.51|1738.71|1737.69|1736.89|1740.51|1738.9|1737.36|1736.56|841
1614554100000|2021-02-28 23:15:00|1737.68|1736.88|1737.34|1736.54|1738.15|1737.35|1736.77|1735.31|920
1614554400000|2021-02-28 23:20:00|1737.35|1736.55|1738.01|1737.21|1738.55|1737.74|1737.03|1736.23|697
1614554700000|2021-02-28 23:25:00|1738.03|1737.23|1737.41|1736.61|1738.21|1737.41|1736.74|1735.94|584
1614555000000|2021-02-28 23:30:00|1737.24|1736.44|1737.53|1737.03|1738.13|1737.62|1735.7|1735.05|860
1614555300000|2021-02-28 23:35:00|1737.55|1737.05|1737.59|1736.79|1738.06|1737.41|1736.96|1736.36|743
1614555600000|2021-02-28 23:40:00|1737.61|1736.81|1738.2|1737.7|1738.6|1737.96|1737.31|1736.63|563
1614555900000|2021-02-28 23:45:00|1738.19|1737.69|1739.43|1738.93|1739.61|1739.09|1738.18|1737.58|843
1614556200000|2021-02-28 23:50:00|1739.44|1738.94|1738.22|1737.72|1739.68|1739.11|1738.03|1737.48|763
1614556500000|2021-02-28 23:55:00|1738.27|1737.77|1739.71|1738.91|1739.83|1739.17|1738.27|1737.6|661
1614556800000|2021-03-01 00:00:00|1739.72|1738.92|1739.56|1739.06|1740.32|1739.75|1738.95|1738.36|1015
1614557100000|2021-03-01 00:05:00|1739.6|1739.1|1739.27|1738.77|1739.88|1739.21|1738.49|1737.91|724
1614557400000|2021-03-01 00:10:00|1739.42|1738.62|1741.04|1740.24|1741.09|1740.47|1738.88|1738.37|732
1614557700000|2021-03-01 00:15:00|1741.05|1740.25|1740.93|1740.43|1741.43|1740.8|1740.09|1739.46|922
1614558000000|2021-03-01 00:20:00|1740.94|1740.44|1740.74|1740.24|1741.5|1740.92|1740.19|1739.56|791
1614558300000|2021-03-01 00:25:00|1740.79|1740.29|1741.45|1740.95|1741.62|1741|1740.52|1739.87|659
1614558600000|2021-03-01 00:30:00|1741.46|1740.96|1741.11|1740.61|1741.63|1741.01|1740.76|1740.2|579
1614558900000|2021-03-01 00:35:00|1741.14|1740.64|1741.71|1741.21|1742.09|1741.48|1740.99|1740.36|662
1614559200000|2021-03-01 00:40:00|1741.7|1741.2|1740.33|1739.83|1741.87|1741.21|1740.26|1739.76|534
1614559500000|2021-03-01 00:45:00|1740.34|1739.84|1739.61|1738.81|1740.81|1740.16|1739.43|1738.81|753
1614559800000|2021-03-01 00:50:00|1739.62|1738.82|1738.28|1737.78|1739.84|1739.23|1737.79|1737.17|857
1614560100000|2021-03-01 00:55:00|1738.24|1737.74|1738.42|1737.92|1738.65|1737.99|1737.6|1737.01|761
1614560400000|2021-03-01 01:00:00|1738.41|1737.91|1740.61|1740.11|1742.1|1741.53|1738.32|1737.82|1512
1614560700000|2021-03-01 01:05:00|1740.57|1740.07|1741.3|1740.8|1741.41|1740.91|1738.85|1738.35|1248
1614561000000|2021-03-01 01:10:00|1741.31|1740.81|1742.36|1741.86|1742.49|1741.99|1739.75|1739.25|1245
1614561300000|2021-03-01 01:15:00|1742.34|1741.84|1742.66|1741.86|1742.72|1742.11|1741.33|1740.75|967
1614561600000|2021-03-01 01:20:00|1742.5|1742|1743.87|1743.07|1743.9|1743.3|1741.81|1741.24|1086
1614561900000|2021-03-01 01:25:00|1743.67|1743.17|1743.95|1743.15|1744.5|1744|1742.96|1742.29|1100
1614562200000|2021-03-01 01:30:00|1743.81|1743.31|1743.95|1743.15|1744.88|1744.26|1743.44|1742.82|1139
1614562500000|2021-03-01 01:35:00|1743.81|1743.31|1743.06|1742.26|1743.91|1743.34|1742.51|1741.9|995
1614562800000|2021-03-01 01:40:00|1742.92|1742.42|1743.13|1742.63|1743.83|1743.25|1742.65|1742.09|981
1614563100000|2021-03-01 01:45:00|1743.12|1742.62|1743.73|1743.23|1744.12|1743.62|1742.9|1742.34|828
1614563400000|2021-03-01 01:50:00|1743.74|1743.24|1744.75|1743.95|1744.75|1744.14|1743.58|1742.99|812
1614563700000|2021-03-01 01:55:00|1744.76|1743.96|1745.34|1744.84|1745.49|1744.89|1744.37|1743.74|924
1614564000000|2021-03-01 02:00:00|1745.32|1744.82|1746.41|1745.91|1747.18|1746.59|1745.15|1744.63|961
1614564300000|2021-03-01 02:05:00|1746.4|1745.9|1746.37|1745.87|1747.15|1746.6|1746.05|1745.44|1026
1614564600000|2021-03-01 02:10:00|1746.36|1745.86|1745.4|1744.9|1746.84|1746.34|1745.32|1744.82|730
1614564900000|2021-03-01 02:15:00|1745.39|1744.89|1746.09|1745.59|1746.1|1745.6|1744.86|1744.27|719
1614565200000|2021-03-01 02:20:00|1746.1|1745.6|1747.1|1746.6|1747.32|1746.72|1746.04|1745.54|539
1614565500000|2021-03-01 02:25:00|1747.23|1746.43|1747.23|1746.73|1747.42|1746.84|1746.85|1746.2|615
1614565800000|2021-03-01 02:30:00|1747.21|1746.71|1747.95|1747.45|1748.24|1747.67|1747.05|1746.44|859
1614566100000|2021-03-01 02:35:00|1748.11|1747.31|1748.25|1747.75|1748.43|1747.89|1747.82|1747.19|703
1614566400000|2021-03-01 02:40:00|1748.24|1747.74|1748.33|1747.83|1749.16|1748.66|1747.88|1747.35|767
1614566700000|2021-03-01 02:45:00|1748.34|1747.84|1748.86|1748.36|1749.14|1748.51|1747.62|1747|911
1614567000000|2021-03-01 02:50:00|1749.02|1748.22|1748.85|1748.35|1749.03|1748.49|1748.25|1747.63|691
1614567300000|2021-03-01 02:55:00|1748.87|1748.37|1747.96|1747.46|1749.09|1748.54|1747.86|1747.2|691
1614567600000|2021-03-01 03:00:00|1747.94|1747.44|1748.21|1747.71|1749.48|1748.98|1747.89|1747.26|808
1614567900000|2021-03-01 03:05:00|1748.23|1747.73|1750.22|1749.72|1750.4|1749.9|1748.22|1747.72|871
1614568200000|2021-03-01 03:10:00|1750.18|1749.68|1750.5|1750|1751.28|1750.78|1749.79|1749.21|795
1614568500000|2021-03-01 03:15:00|1750.48|1749.98|1750.28|1749.78|1750.56|1750.04|1749.95|1749.36|692
1614568800000|2021-03-01 03:20:00|1750.29|1749.79|1751|1750.5|1751.33|1750.77|1750.21|1749.56|706
1614569100000|2021-03-01 03:25:00|1750.96|1750.46|1750.56|1749.76|1751.03|1750.53|1750.01|1749.5|648
1614569400000|2021-03-01 03:30:00|1750.55|1749.75|1750.11|1749.61|1750.62|1750.06|1749.9|1749.33|519
1614569700000|2021-03-01 03:35:00|1750.09|1749.59|1750.59|1750.09|1750.93|1750.43|1749.89|1749.39|455
1614570000000|2021-03-01 03:40:00|1750.6|1750.1|1751.53|1751.03|1751.65|1751.1|1750.31|1749.81|419
1614570300000|2021-03-01 03:45:00|1751.54|1751.04|1751.07|1750.57|1751.69|1751.19|1750.76|1750.13|488
1614570600000|2021-03-01 03:50:00|1751.08|1750.58|1751.79|1750.99|1751.79|1751.17|1750.79|1750.16|590
1614570900000|2021-03-01 03:55:00|1751.63|1751.13|1751.39|1750.89|1752.06|1751.47|1750.93|1750.41|675
1614571200000|2021-03-01 04:00:00|1751.36|1750.86|1750.95|1750.45|1751.6|1751.1|1750.87|1750.33|458
1614571500000|2021-03-01 04:05:00|1750.93|1750.43|1750.63|1750.13|1751.32|1750.82|1750.36|1749.86|458
1614571800000|2021-03-01 04:10:00|1750.64|1750.14|1750.56|1750.06|1751.33|1750.72|1750.52|1749.96|511
1614572100000|2021-03-01 04:15:00|1750.57|1750.07|1750.33|1749.83|1750.84|1750.25|1749.87|1749.25|557
1614572400000|2021-03-01 04:20:00|1750.36|1749.86|1748.9|1748.4|1750.51|1749.9|1748.79|1748.15|664
1614572700000|2021-03-01 04:25:00|1749.04|1748.24|1748.63|1748.13|1749.04|1748.44|1748.02|1747.52|784
1614573000000|2021-03-01 04:30:00|1748.62|1748.12|1749.19|1748.69|1749.49|1748.86|1748.45|1747.89|673
1614573300000|2021-03-01 04:35:00|1749.23|1748.73|1749.33|1748.83|1749.56|1748.93|1748.74|1748.14|576
1614573600000|2021-03-01 04:40:00|1749.35|1748.85|1749.52|1749.02|1749.76|1749.13|1749.29|1748.68|476
1614573900000|2021-03-01 04:45:00|1749.53|1749.03|1749.79|1749.29|1750.12|1749.57|1749.27|1748.62|477
1614574200000|2021-03-01 04:50:00|1749.75|1749.25|1749.94|1749.44|1750.18|1749.59|1749.53|1749.03|417
1614574500000|2021-03-01 04:55:00|1749.95|1749.45|1750.21|1749.71|1750.58|1749.91|1749.78|1749.16|548
1614574800000|2021-03-01 05:00:00|1750.2|1749.7|1750.92|1750.42|1750.96|1750.46|1750.2|1749.7|621
1614575100000|2021-03-01 05:05:00|1750.94|1750.44|1750.9|1750.4|1750.94|1750.44|1750.17|1749.57|566
1614575400000|2021-03-01 05:10:00|1750.92|1750.42|1751.64|1751.14|1752.06|1751.42|1750.89|1750.39|579
1614575700000|2021-03-01 05:15:00|1751.61|1751.11|1751.47|1750.97|1751.83|1751.33|1751.29|1750.68|450
1614576000000|2021-03-01 05:20:00|1751.48|1750.98|1751.21|1750.71|1751.62|1751|1751.03|1750.53|449
1614576300000|2021-03-01 05:25:00|1751.2|1750.7|1750.64|1750.14|1751.55|1750.98|1750.55|1749.93|509
1614576600000|2021-03-01 05:30:00|1750.6|1750.1|1750.75|1750.25|1752.95|1752.45|1750.12|1749.5|1151
1614576900000|2021-03-01 05:35:00|1750.74|1750.24|1750.49|1749.99|1750.97|1750.35|1749.16|1748.66|1011
1614577200000|2021-03-01 05:40:00|1750.5|1750|1750.55|1750.05|1751.39|1750.78|1750.39|1749.79|777
1614577500000|2021-03-01 05:45:00|1750.57|1750.07|1751.45|1750.95|1751.8|1751.19|1750.34|1749.69|577
1614577800000|2021-03-01 05:50:00|1751.44|1750.94|1750.94|1750.44|1751.99|1751.41|1750.55|1750.05|718
1614578100000|2021-03-01 05:55:00|1751.14|1750.34|1751.02|1750.52|1751.49|1750.99|1750.29|1749.76|692
1614578400000|2021-03-01 06:00:00|1751.01|1750.51|1751.29|1750.79|1751.37|1750.87|1750.09|1749.49|766
1614578700000|2021-03-01 06:05:00|1751.28|1750.78|1751.89|1751.39|1752.59|1751.94|1751.27|1750.77|787
1614579000000|2021-03-01 06:10:00|1751.96|1751.46|1753.62|1752.82|1753.74|1753.24|1751.73|1751.11|774
1614579300000|2021-03-01 06:15:00|1753.49|1752.99|1754.84|1754.34|1755.08|1754.48|1752.83|1752.21|910
1614579600000|2021-03-01 06:20:00|1754.85|1754.35|1754.87|1754.07|1756.12|1755.54|1754.52|1753.9|843
1614579900000|2021-03-01 06:25:00|1754.88|1754.08|1754.89|1754.39|1755.45|1754.85|1754.7|1754.07|676
1614580200000|2021-03-01 06:30:00|1754.87|1754.37|1755.49|1754.99|1756.22|1755.58|1754.82|1754.22|717
1614580500000|2021-03-01 06:35:00|1755.5|1755|1755.79|1755.29|1756.63|1756.09|1755.5|1755|793
1614580800000|2021-03-01 06:40:00|1755.81|1755.31|1756.26|1755.46|1756.55|1755.99|1755.69|1755.12|706
1614581100000|2021-03-01 06:45:00|1756.24|1755.44|1755.84|1755.34|1756.69|1756.09|1755.5|1754.85|802
1614581400000|2021-03-01 06:50:00|1755.85|1755.35|1754.9|1754.4|1756.15|1755.65|1754.71|1753.97|812
1614581700000|2021-03-01 06:55:00|1754.88|1754.38|1754.07|1753.57|1755.14|1754.58|1753.94|1753.39|691
1614582000000|2021-03-01 07:00:00|1754.09|1753.59|1754.48|1753.98|1755.51|1754.9|1753.49|1752.85|1046
1614582300000|2021-03-01 07:05:00|1754.47|1753.97|1755.49|1754.99|1755.65|1755.12|1754.38|1753.74|1101
1614582600000|2021-03-01 07:10:00|1755.46|1754.96|1756.22|1755.72|1756.38|1755.77|1754.87|1754.27|1063
1614582900000|2021-03-01 07:15:00|1756.21|1755.71|1755.68|1755.18|1756.82|1756.25|1755.66|1755.06|1125
1614583200000|2021-03-01 07:20:00|1755.67|1755.17|1756.45|1755.95|1757.17|1756.53|1755.67|1755.06|1051
1614583500000|2021-03-01 07:25:00|1756.46|1755.96|1757.5|1757|1757.93|1757.33|1756.43|1755.77|946
1614583800000|2021-03-01 07:30:00|1757.51|1757.01|1758.18|1757.68|1758.63|1758.07|1757.27|1756.77|1074
1614584100000|2021-03-01 07:35:00|1758.19|1757.69|1758.82|1758.32|1760.16|1759.66|1757.98|1757.33|1067
1614584400000|2021-03-01 07:40:00|1758.86|1758.36|1758.17|1757.67|1759.26|1758.76|1757.9|1757.33|811
1614584700000|2021-03-01 07:45:00|1758.16|1757.66|1757.47|1756.97|1758.4|1757.84|1757.16|1756.66|831
1614585000000|2021-03-01 07:50:00|1757.45|1756.95|1755.78|1755.28|1757.62|1757.12|1755.78|1755.28|820
1614585300000|2021-03-01 07:55:00|1755.76|1755.26|1753.96|1753.46|1756.03|1755.35|1753.66|1753.16|929
1614585600000|2021-03-01 08:00:00|1754.15|1753.35|1754.35|1753.55|1755.35|1754.75|1753.49|1752.99|1422
1614585900000|2021-03-01 08:05:00|1754.33|1753.53|1752.23|1751.43|1754.49|1753.84|1751.88|1751.29|1359
1614586200000|2021-03-01 08:10:00|1752.14|1751.34|1752.81|1752.01|1752.99|1752.28|1750.92|1750.16|1301
1614586500000|2021-03-01 08:15:00|1752.66|1752.16|1753.52|1753.02|1754.26|1753.65|1752.66|1752.12|1158
1614586800000|2021-03-01 08:20:00|1753.54|1753.04|1753.89|1753.39|1754.55|1754.05|1753.47|1752.97|1123
1614587100000|2021-03-01 08:25:00|1753.86|1753.36|1751.84|1751.34|1754.37|1753.87|1751.79|1751.29|1197
1614587400000|2021-03-01 08:30:00|1751.85|1751.35|1751.42|1750.92|1752.04|1751.54|1751.2|1750.69|1167
1614587700000|2021-03-01 08:35:00|1751.41|1750.91|1750.92|1750.42|1752.07|1751.57|1750.59|1750.09|1081
1614588000000|2021-03-01 08:40:00|1750.91|1750.41|1749.87|1749.37|1751.75|1751.24|1749.62|1749.12|1051
1614588300000|2021-03-01 08:45:00|1749.97|1749.47|1750.36|1749.86|1750.97|1750.47|1749.66|1749.1|1068
1614588600000|2021-03-01 08:50:00|1750.4|1749.9|1750.33|1749.53|1751|1750.4|1749.87|1749.37|1055
1614588900000|2021-03-01 08:55:00|1750.19|1749.69|1749.48|1748.98|1750.6|1750.07|1748.76|1748.26|1059
1614589200000|2021-03-01 09:00:00|1749.47|1748.97|1748.43|1747.93|1749.62|1749.03|1748.43|1747.93|1161
1614589500000|2021-03-01 09:05:00|1748.46|1747.96|1749.76|1749.26|1750.08|1749.53|1748.44|1747.94|1065
1614589800000|2021-03-01 09:10:00|1749.75|1749.25|1749.95|1749.45|1750.35|1749.78|1749.42|1748.92|1072
1614590100000|2021-03-01 09:15:00|1749.96|1749.46|1749.56|1749.06|1750.33|1749.83|1749.54|1748.91|974
1614590400000|2021-03-01 09:20:00|1749.55|1749.05|1748.78|1748.28|1749.86|1749.36|1748.77|1748.11|1021
1614590700000|2021-03-01 09:25:00|1748.75|1748.25|1748.28|1747.78|1749.31|1748.76|1747.8|1747.28|971
1614591000000|2021-03-01 09:30:00|1748.34|1747.84|1747.7|1747.2|1748.61|1747.98|1747.7|1747.2|906
1614591300000|2021-03-01 09:35:00|1747.73|1747.23|1746.03|1745.53|1748.39|1747.89|1745.25|1744.59|1298
1614591600000|2021-03-01 09:40:00|1746.05|1745.55|1746.87|1746.37|1747.36|1746.81|1746.03|1745.5|1091
1614591900000|2021-03-01 09:45:00|1746.88|1746.38|1747|1746.5|1747.38|1746.82|1746.67|1746.1|769
1614592200000|2021-03-01 09:50:00|1746.99|1746.49|1747.02|1746.52|1747.74|1747.24|1746.42|1745.92|966
1614592500000|2021-03-01 09:55:00|1747.01|1746.51|1747.22|1746.72|1747.95|1747.44|1746.96|1746.34|895
1614592800000|2021-03-01 10:00:00|1747.21|1746.71|1747.66|1747.16|1748.07|1747.54|1747.21|1746.71|853
1614593100000|2021-03-01 10:05:00|1747.64|1747.14|1745.98|1745.48|1747.87|1747.37|1745.98|1745.48|908
1614593400000|2021-03-01 10:10:00|1745.95|1745.45|1746.65|1746.15|1747.21|1746.65|1745.93|1745.43|687
1614593700000|2021-03-01 10:15:00|1746.66|1746.16|1746.18|1745.68|1746.77|1746.27|1746.01|1745.47|779
1614594000000|2021-03-01 10:20:00|1746.13|1745.63|1744.17|1743.67|1746.64|1746.14|1743.95|1743.39|822
1614594300000|2021-03-01 10:25:00|1744.34|1743.84|1744.56|1744.06|1745.41|1744.83|1744.18|1743.59|938
1614594600000|2021-03-01 10:30:00|1744.55|1744.05|1746.87|1746.37|1747.54|1747.04|1744.55|1744.05|1178
1614594900000|2021-03-01 10:35:00|1746.88|1746.38|1745.38|1744.88|1747.2|1746.6|1745.29|1744.69|940
1614595200000|2021-03-01 10:40:00|1745.37|1744.87|1746.67|1746.17|1746.89|1746.39|1745.37|1744.87|877
1614595500000|2021-03-01 10:45:00|1746.69|1746.19|1746.64|1746.14|1747.39|1746.89|1746.51|1746.01|776
1614595800000|2021-03-01 10:50:00|1746.65|1746.15|1746.51|1746.01|1747|1746.44|1746.16|1745.58|754
1614596100000|2021-03-01 10:55:00|1746.49|1745.99|1745.98|1745.48|1746.6|1746.03|1745.84|1745.29|951
1614596400000|2021-03-01 11:00:00|1745.99|1745.49|1746.89|1746.39|1747.18|1746.68|1745.92|1745.42|980
1614596700000|2021-03-01 11:05:00|1746.85|1746.35|1746.45|1745.95|1747.51|1747.01|1746.19|1745.69|741
1614597000000|2021-03-01 11:10:00|1746.54|1746.04|1745.7|1745.2|1746.89|1746.34|1745.68|1745.1|788
1614597300000|2021-03-01 11:15:00|1745.68|1745.18|1744.74|1744.24|1745.78|1745.28|1744.32|1743.82|725
1614597600000|2021-03-01 11:20:00|1744.72|1744.22|1743.8|1743.3|1744.93|1744.43|1743.78|1743.28|717
1614597900000|2021-03-01 11:25:00|1743.82|1743.32|1744.3|1743.8|1745.09|1744.59|1743.77|1743.27|934
1614598200000|2021-03-01 11:30:00|1744.31|1743.81|1742.21|1741.71|1744.31|1743.81|1742.1|1741.6|1098
1614598500000|2021-03-01 11:35:00|1742.15|1741.65|1743.44|1742.94|1743.46|1742.96|1742.15|1741.65|987
1614598800000|2021-03-01 11:40:00|1743.43|1742.93|1742.71|1742.21|1743.96|1743.46|1742.27|1741.77|893
1614599100000|2021-03-01 11:45:00|1742.7|1742.2|1742.51|1742.01|1743.13|1742.63|1742.27|1741.77|806
1614599400000|2021-03-01 11:50:00|1742.5|1742|1742.7|1742.2|1743.4|1742.8|1742.19|1741.69|797
1614599700000|2021-03-01 11:55:00|1742.71|1742.21|1743.83|1743.33|1744.07|1743.57|1742.54|1742.03|1053
1614600000000|2021-03-01 12:00:00|1743.85|1743.35|1746.25|1745.75|1746.51|1746.01|1743.63|1743.07|1203
1614600300000|2021-03-01 12:05:00|1746.26|1745.76|1746.6|1746.1|1746.68|1746.17|1745.46|1744.85|1065
1614600600000|2021-03-01 12:10:00|1746.59|1746.09|1746.54|1746.04|1746.79|1746.29|1745.85|1745.31|843
1614600900000|2021-03-01 12:15:00|1746.63|1746.13|1747.25|1746.75|1747.39|1746.89|1746.38|1745.88|883
1614601200000|2021-03-01 12:20:00|1747.27|1746.77|1745.16|1744.66|1747.9|1747.4|1745.16|1744.66|1059
1614601500000|2021-03-01 12:25:00|1745.11|1744.61|1743.96|1743.46|1745.11|1744.61|1743.57|1743.07|1098
1614601800000|2021-03-01 12:30:00|1744.03|1743.53|1741.62|1741.12|1744.06|1743.56|1740.67|1740.17|1324
1614602100000|2021-03-01 12:35:00|1741.64|1741.14|1739.48|1738.98|1742.25|1741.75|1738.81|1738.31|1261
1614602400000|2021-03-01 12:40:00|1739.49|1738.99|1737.31|1736.81|1739.74|1739.17|1736.15|1735.65|1429
1614602700000|2021-03-01 12:45:00|1737.32|1736.82|1740.01|1739.21|1740.02|1739.48|1736.39|1735.89|1317
1614603000000|2021-03-01 12:50:00|1739.84|1739.34|1738.71|1738.21|1739.87|1739.37|1737.88|1737.38|1096
1614603300000|2021-03-01 12:55:00|1738.69|1738.19|1739.42|1738.92|1739.93|1739.43|1738.49|1737.99|975
1614603600000|2021-03-01 13:00:00|1739.4|1738.9|1738.03|1737.53|1739.49|1738.91|1737.68|1737.18|1360
1614603900000|2021-03-01 13:05:00|1738.05|1737.55|1738.87|1738.37|1739.88|1739.26|1736.94|1736.44|1302
1614604200000|2021-03-01 13:10:00|1738.92|1738.42|1738.44|1737.94|1740.4|1739.9|1737.84|1737.34|1334
1614604500000|2021-03-01 13:15:00|1738.43|1737.93|1739.19|1738.69|1739.93|1739.43|1737.23|1736.73|1109
1614604800000|2021-03-01 13:20:00|1739.18|1738.68|1734.32|1733.82|1739.33|1738.71|1733.89|1733.34|1656
1614605100000|2021-03-01 13:25:00|1734.33|1733.83|1733.44|1732.94|1734.68|1734.07|1732.73|1732.23|1347
1614605400000|2021-03-01 13:30:00|1733.43|1732.93|1732.39|1731.89|1733.6|1733.01|1731.11|1730.61|1473
1614605700000|2021-03-01 13:35:00|1732.42|1731.92|1735.55|1735.05|1737.47|1736.97|1732.26|1731.76|1649
1614606000000|2021-03-01 13:40:00|1735.56|1735.06|1736.45|1735.95|1738.73|1738.23|1735.41|1734.91|1291
1614606300000|2021-03-01 13:45:00|1736.48|1735.98|1736.43|1735.93|1738.2|1737.7|1735.46|1734.96|1200
1614606600000|2021-03-01 13:50:00|1736.44|1735.94|1738.46|1737.96|1740.41|1739.87|1736.44|1735.94|1352
1614606900000|2021-03-01 13:55:00|1738.48|1737.98|1736.27|1735.77|1739.54|1739.02|1736.08|1735.58|1377
1614607200000|2021-03-01 14:00:00|1736.34|1735.84|1737.3|1736.8|1739.22|1738.72|1735.39|1734.89|1461
1614607500000|2021-03-01 14:05:00|1737.2|1736.7|1737.98|1737.48|1739.86|1739.18|1734.54|1734.04|1631
1614607800000|2021-03-01 14:10:00|1738.01|1737.51|1740.26|1739.76|1740.26|1739.76|1737.61|1737.08|1484
1614608100000|2021-03-01 14:15:00|1740.27|1739.77|1741.83|1741.33|1742.14|1741.64|1738.4|1737.86|1640
1614608400000|2021-03-01 14:20:00|1741.79|1741.29|1740.92|1740.42|1742.41|1741.91|1739.52|1739.02|1604
1614608700000|2021-03-01 14:25:00|1740.93|1740.43|1739.8|1739.3|1741.68|1741.18|1739.6|1739.04|1447
1614609000000|2021-03-01 14:30:00|1739.79|1739.29|1742.93|1742.43|1743.15|1742.65|1738.17|1737.53|1948
1614609300000|2021-03-01 14:35:00|1743.07|1742.57|1741.36|1740.86|1743.36|1742.86|1740.86|1740.33|1879
1614609600000|2021-03-01 14:40:00|1741.26|1740.76|1738.73|1737.93|1741.9|1741.4|1738.03|1737.4|1892
1614609900000|2021-03-01 14:45:00|1738.81|1738.01|1734.56|1734.06|1739.41|1738.86|1734.55|1733.88|2023
1614610200000|2021-03-01 14:50:00|1734.58|1734.08|1734.89|1734.39|1735.92|1735.39|1733.17|1732.56|1974
1614610500000|2021-03-01 14:55:00|1734.9|1734.4|1736.33|1735.83|1736.78|1736.17|1733.93|1733.33|1685
1614610800000|2021-03-01 15:00:00|1736.23|1735.73|1735.89|1735.39|1737.84|1737.34|1733.17|1732.55|2014
1614611100000|2021-03-01 15:05:00|1735.94|1735.44|1737.78|1737.28|1737.8|1737.3|1735.57|1734.97|1847
1614611400000|2021-03-01 15:10:00|1737.77|1737.27|1739.59|1739.09|1740.51|1739.96|1737.46|1736.96|1865
1614611700000|2021-03-01 15:15:00|1739.56|1739.06|1739|1738.5|1741.86|1741.25|1738.94|1738.44|1854
1614612000000|2021-03-01 15:20:00|1739.09|1738.59|1738.07|1737.57|1740.48|1739.95|1738.02|1737.44|1740
1614612300000|2021-03-01 15:25:00|1738.04|1737.54|1737.34|1736.84|1738.65|1738.1|1736.9|1736.4|1593
1614612600000|2021-03-01 15:30:00|1737.25|1736.75|1737.9|1737.4|1738.84|1738.3|1736.59|1736.09|1576
1614612900000|2021-03-01 15:35:00|1737.95|1737.45|1739.74|1738.94|1739.74|1739.12|1737.7|1737.18|1652
1614613200000|2021-03-01 15:40:00|1739.55|1739.05|1739.28|1738.78|1740.04|1739.4|1738.31|1737.75|1627
1614613500000|2021-03-01 15:45:00|1739.27|1738.77|1740.77|1740.27|1741.34|1740.74|1739.26|1738.66|1543
1614613800000|2021-03-01 15:50:00|1740.74|1740.24|1739.19|1738.69|1741.08|1740.58|1738.72|1738.22|1671
1614614100000|2021-03-01 15:55:00|1739.18|1738.68|1739.14|1738.64|1740.65|1740.14|1738.64|1738.05|1687
1614614400000|2021-03-01 16:00:00|1739.18|1738.68|1741.28|1740.78|1741.55|1741.03|1739.11|1738.61|1011
1614614700000|2021-03-01 16:05:00|1741.26|1740.76|1742.28|1741.78|1742.87|1742.37|1740.81|1740.31|1523
1614615000000|2021-03-01 16:10:00|1742.39|1741.89|1738.94|1738.44|1742.68|1742.18|1738.81|1738.31|1461
1614615300000|2021-03-01 16:15:00|1739.06|1738.56|1738.58|1738.08|1739.52|1739.02|1738.13|1737.56|1452
1614615600000|2021-03-01 16:20:00|1738.57|1738.07|1738.25|1737.75|1738.9|1738.4|1737.7|1737.2|1407
1614615900000|2021-03-01 16:25:00|1738.24|1737.74|1736.29|1735.79|1738.63|1738.13|1736.14|1735.64|1473
1614616200000|2021-03-01 16:30:00|1736.33|1735.83|1736.11|1735.61|1736.75|1736.25|1735.33|1734.83|1588
1614616500000|2021-03-01 16:35:00|1736.12|1735.62|1734.07|1733.57|1736.54|1736.04|1733.84|1733.34|1498
1614616800000|2021-03-01 16:40:00|1734.05|1733.55|1736.08|1735.58|1736.11|1735.61|1733.85|1733.35|1335
1614617100000|2021-03-01 16:45:00|1736.09|1735.59|1736.82|1736.32|1736.84|1736.34|1735.74|1735.24|1211
1614617400000|2021-03-01 16:50:00|1736.85|1736.35|1732.69|1732.19|1737.05|1736.55|1732.67|1732.17|1559
1614617700000|2021-03-01 16:55:00|1732.79|1732.29|1732.32|1731.82|1733.62|1733.12|1731.32|1730.82|1581
1614618000000|2021-03-01 17:00:00|1732.33|1731.83|1733.79|1733.29|1734.93|1734.43|1732.33|1731.83|1409
1614618300000|2021-03-01 17:05:00|1733.8|1733.3|1732.6|1732.1|1734.31|1733.81|1732.32|1731.82|1303
1614618600000|2021-03-01 17:10:00|1732.57|1732.07|1730.35|1729.85|1733.1|1732.6|1730.24|1729.74|1472
1614618900000|2021-03-01 17:15:00|1730.38|1729.88|1730.02|1729.52|1731.13|1730.63|1729.6|1729.1|1540
1614619200000|2021-03-01 17:20:00|1730.01|1729.51|1730.89|1730.39|1731.05|1730.42|1728.83|1728.33|1330
1614619500000|2021-03-01 17:25:00|1730.9|1730.4|1728.19|1727.69|1731.04|1730.45|1728.19|1727.69|1288
1614619800000|2021-03-01 17:30:00|1728.18|1727.68|1728.02|1727.52|1729.15|1728.57|1727.8|1727.23|1458
1614620100000|2021-03-01 17:35:00|1727.99|1727.49|1727.66|1727.16|1728.42|1727.78|1727.11|1726.61|1247
1614620400000|2021-03-01 17:40:00|1727.64|1727.14|1727.44|1726.94|1728.09|1727.59|1726.57|1725.96|1357
1614620700000|2021-03-01 17:45:00|1727.45|1726.95|1727.55|1727.05|1728.21|1727.62|1726.92|1726.42|1302
1614621000000|2021-03-01 17:50:00|1727.58|1727.08|1727|1726.5|1727.68|1727.12|1726.82|1726.32|1235
1614621300000|2021-03-01 17:55:00|1727.01|1726.51|1727.27|1726.77|1727.95|1727.45|1726.74|1726.24|1165
1614621600000|2021-03-01 18:00:00|1727.26|1726.76|1726.06|1725.56|1727.83|1727.27|1725.33|1724.83|1382
1614621900000|2021-03-01 18:05:00|1726.13|1725.63|1723.17|1722.67|1726.62|1726.12|1722.9|1722.4|1533
1614622200000|2021-03-01 18:10:00|1723.3|1722.8|1722.25|1721.75|1723.53|1722.93|1720.92|1720.42|1593
1614622500000|2021-03-01 18:15:00|1722.27|1721.77|1723.71|1723.21|1724.16|1723.65|1721.32|1720.82|1377
1614622800000|2021-03-01 18:20:00|1723.73|1723.23|1725|1724.5|1726.09|1725.59|1723.28|1722.78|1502
1614623100000|2021-03-01 18:25:00|1725.02|1724.52|1725.9|1725.4|1726.05|1725.55|1723.87|1723.37|1525
1614623400000|2021-03-01 18:30:00|1725.83|1725.33|1726.04|1725.54|1726.31|1725.81|1725.26|1724.76|1089
1614623700000|2021-03-01 18:35:00|1725.97|1725.47|1725.69|1725.19|1726.33|1725.78|1725.22|1724.72|956
1614624000000|2021-03-01 18:40:00|1725.68|1725.18|1724.65|1724.15|1726.21|1725.66|1724.62|1724.09|872
1614624300000|2021-03-01 18:45:00|1724.64|1724.14|1725.79|1725.29|1725.87|1725.32|1724.34|1723.74|1051
1614624600000|2021-03-01 18:50:00|1725.93|1725.13|1724.29|1723.79|1725.93|1725.31|1723.91|1723.27|965
1614624900000|2021-03-01 18:55:00|1724.31|1723.81|1723.35|1722.85|1725.53|1724.9|1723.33|1722.83|965
1614625200000|2021-03-01 19:00:00|1723.34|1722.84|1723.43|1722.93|1724.4|1723.78|1723.23|1722.72|1011
1614625500000|2021-03-01 19:05:00|1723.46|1722.96|1722.32|1721.82|1723.75|1723.25|1722.03|1721.53|1173
1614625800000|2021-03-01 19:10:00|1722.33|1721.83|1722.79|1722.29|1723.72|1723.15|1722.14|1721.64|1348
1614626100000|2021-03-01 19:15:00|1722.76|1722.26|1722.48|1721.98|1723.19|1722.69|1722.36|1721.86|1090
1614626400000|2021-03-01 19:20:00|1722.49|1721.99|1721.05|1720.55|1722.57|1722.07|1721|1720.5|1146
1614626700000|2021-03-01 19:25:00|1721.07|1720.57|1721.27|1720.77|1721.61|1721.08|1720.9|1720.4|1064
1614627000000|2021-03-01 19:30:00|1721.24|1720.74|1722.18|1721.68|1722.18|1721.68|1720.82|1720.32|1047
1614627300000|2021-03-01 19:35:00|1722.17|1721.67|1723.8|1723.3|1724.15|1723.65|1721.64|1721.14|1183
1614627600000|2021-03-01 19:40:00|1723.79|1723.29|1724.27|1723.77|1724.28|1723.78|1723.03|1722.53|954
1614627900000|2021-03-01 19:45:00|1724.28|1723.78|1724.45|1723.95|1724.54|1724.04|1723.8|1723.3|969
1614628200000|2021-03-01 19:50:00|1724.48|1723.98|1725.17|1724.67|1725.3|1724.8|1724.34|1723.84|1104
1614628500000|2021-03-01 19:55:00|1725.18|1724.68|1724.79|1724.29|1725.48|1724.96|1724.79|1724.29|1132
1614628800000|2021-03-01 20:00:00|1724.83|1724.33|1722.06|1721.26|1724.91|1724.35|1721.76|1721.24|1226
1614629100000|2021-03-01 20:05:00|1721.9|1721.4|1720.76|1720.26|1722.28|1721.75|1719.96|1719.4|1128
1614629400000|2021-03-01 20:10:00|1720.8|1720.3|1722.68|1722.18|1722.77|1722.27|1720.76|1720.26|1097
1614629700000|2021-03-01 20:15:00|1722.69|1722.19|1723.54|1723.04|1723.67|1723.17|1721.95|1721.45|1076
1614630000000|2021-03-01 20:20:00|1723.53|1723.03|1723.14|1722.64|1723.94|1723.28|1722.98|1722.48|999
1614630300000|2021-03-01 20:25:00|1723.13|1722.63|1721.99|1721.49|1723.25|1722.75|1721.6|1721.1|1064
1614630600000|2021-03-01 20:30:00|1721.98|1721.48|1721.86|1721.36|1722.64|1722.04|1721.79|1721.22|1166
1614630900000|2021-03-01 20:35:00|1721.84|1721.34|1722.15|1721.65|1722.95|1722.43|1721.52|1721.02|1126
1614631200000|2021-03-01 20:40:00|1722.14|1721.64|1722.99|1722.49|1723.23|1722.73|1721.71|1721.09|989
1614631500000|2021-03-01 20:45:00|1722.97|1722.47|1722.94|1722.44|1723.79|1723.29|1722.42|1721.92|1140
1614631800000|2021-03-01 20:50:00|1722.98|1722.48|1724.53|1724.03|1724.63|1724.07|1722.98|1722.38|1053
1614632100000|2021-03-01 20:55:00|1724.54|1724.04|1724.02|1723.52|1724.66|1724.16|1723.38|1722.78|1230
1614632400000|2021-03-01 21:00:00|1723.84|1723.34|1724.04|1723.24|1724.53|1723.94|1723.57|1722.97|801
1614632700000|2021-03-01 21:05:00|1723.87|1723.37|1724.34|1723.84|1724.64|1724.07|1723.55|1722.9|547
1614633000000|2021-03-01 21:10:00|1724.32|1723.82|1725.47|1724.97|1725.66|1725.07|1724.25|1723.64|628
1614633300000|2021-03-01 21:15:00|1725.44|1724.94|1725.23|1724.73|1726.01|1725.42|1725.08|1724.55|601
1614633600000|2021-03-01 21:20:00|1725.39|1724.59|1725.8|1725.3|1726.03|1725.53|1725.14|1724.52|367
1614633900000|2021-03-01 21:25:00|1725.82|1725.32|1726.15|1725.65|1726.37|1725.78|1725.71|1725.11|353
1614634200000|2021-03-01 21:30:00|1726.16|1725.66|1725.96|1725.46|1727.3|1726.78|1725.77|1725.16|563
1614634500000|2021-03-01 21:35:00|1726.13|1725.33|1725.91|1725.41|1726.47|1725.86|1725.85|1725.22|432
1614634800000|2021-03-01 21:40:00|1725.87|1725.37|1726.16|1725.36|1726.24|1725.61|1725.47|1724.82|409
1614635100000|2021-03-01 21:45:00|1726.05|1725.55|1724.46|1723.66|1726.1|1725.55|1724.3|1723.64|616
1614635400000|2021-03-01 21:50:00|1724.45|1723.65|1725.21|1724.71|1725.55|1724.96|1724.29|1723.51|414
1614635700000|2021-03-01 21:55:00|1725.22|1724.72|1725.33|1724.53|1726.04|1724.84|1724.72|1723.7|478
1614639600000|2021-03-01 23:00:00|1725.38|1724.58|1723.57|1722.77|1725.6|1724.8|1722.38|1721.58|697
1614639900000|2021-03-01 23:05:00|1723.55|1722.75|1723.86|1723.06|1724.26|1723.46|1723.5|1722.7|464
1614640200000|2021-03-01 23:10:00|1723.81|1723.01|1724.82|1724.02|1725.14|1724.34|1723.6|1722.8|587
1614640500000|2021-03-01 23:15:00|1724.79|1723.99|1723.63|1722.83|1725.06|1724.26|1723.42|1722.62|472
1614640800000|2021-03-01 23:20:00|1723.69|1722.89|1723.31|1722.81|1724.18|1723.38|1723.25|1722.45|451
1614641100000|2021-03-01 23:25:00|1723.36|1722.86|1724.31|1723.51|1724.33|1723.53|1721.8|1721.13|568
1614641400000|2021-03-01 23:30:00|1724.3|1723.5|1724.45|1723.65|1724.65|1723.85|1724.08|1723.28|426
1614641700000|2021-03-01 23:35:00|1724.46|1723.66|1725.42|1724.62|1725.84|1725.04|1724.24|1723.44|686
1614642000000|2021-03-01 23:40:00|1725.49|1724.69|1723.4|1722.6|1725.69|1724.89|1723.4|1722.6|425
1614642300000|2021-03-01 23:45:00|1723.59|1722.79|1723.2|1722.4|1723.89|1723.09|1722.9|1722.1|504
1614642600000|2021-03-01 23:50:00|1723.29|1722.49|1724.13|1723.33|1724.26|1723.46|1723.01|1722.21|489
1614642900000|2021-03-01 23:55:00|1724.11|1723.31|1725.4|1724.9|1725.4|1724.9|1723.63|1723|505
1614643200000|2021-03-02 00:00:00|1725.27|1724.77|1725.33|1724.83|1725.78|1725.22|1724.24|1723.6|724
1614643500000|2021-03-02 00:05:00|1725.3|1724.8|1724.93|1724.43|1725.8|1725.13|1724.53|1723.88|627
1614643800000|2021-03-02 00:10:00|1724.92|1724.42|1724.8|1724|1725.39|1724.73|1724.43|1723.78|583
1614644100000|2021-03-02 00:15:00|1724.81|1724.01|1724.63|1724.13|1725.35|1724.7|1724.4|1723.78|592
1614644400000|2021-03-02 00:20:00|1724.62|1724.12|1726.18|1725.38|1726.44|1725.84|1724.62|1723.99|615
1614644700000|2021-03-02 00:25:00|1726.2|1725.4|1726.6|1726.1|1726.97|1726.36|1725.71|1725.05|590
1614645000000|2021-03-02 00:30:00|1726.62|1726.12|1726.74|1725.94|1726.8|1726.12|1725.56|1724.83|590
1614645300000|2021-03-02 00:35:00|1726.55|1726.05|1727.48|1726.98|1727.69|1727.12|1726.1|1725.45|634
1614645600000|2021-03-02 00:40:00|1727.56|1727.06|1727.38|1726.88|1728.16|1727.54|1727.12|1726.48|606
1614645900000|2021-03-02 00:45:00|1727.3|1726.8|1727.5|1726.7|1727.87|1727.22|1727.16|1726.49|456
1614646200000|2021-03-02 00:50:00|1727.51|1726.71|1727.91|1727.41|1728.16|1727.53|1726.97|1726.32|712
1614646500000|2021-03-02 00:55:00|1727.9|1727.4|1727.74|1726.94|1728.88|1728.27|1727.33|1726.68|800
1614646800000|2021-03-02 01:00:00|1727.77|1726.97|1726.52|1726.02|1728.86|1728.22|1726.25|1725.61|1315
1614647100000|2021-03-02 01:05:00|1726.46|1725.96|1724.41|1723.91|1726.86|1726.23|1723.69|1723.11|1158
1614647400000|2021-03-02 01:10:00|1724.4|1723.9|1725.12|1724.32|1725.74|1725.13|1724.25|1723.6|993
1614647700000|2021-03-02 01:15:00|1724.94|1724.44|1721.64|1721.14|1724.94|1724.44|1721.61|1721.02|1199
1614648000000|2021-03-02 01:20:00|1721.61|1721.11|1715.18|1714.68|1722.14|1721.53|1715.18|1714.68|1535
1614648300000|2021-03-02 01:25:00|1715.24|1714.74|1719.59|1718.79|1719.6|1718.8|1714.23|1713.43|1378
1614648600000|2021-03-02 01:30:00|1719.65|1718.85|1718.93|1718.13|1719.95|1719.26|1718.07|1717.27|1252
1614648900000|2021-03-02 01:35:00|1718.9|1718.1|1714.59|1713.79|1718.91|1718.16|1714.59|1713.79|1289
1614649200000|2021-03-02 01:40:00|1714.56|1713.76|1715.98|1715.18|1716.53|1715.73|1713.57|1712.77|1329
1614649500000|2021-03-02 01:45:00|1715.89|1715.09|1712.75|1711.95|1716.08|1715.42|1711.88|1711.08|1484
1614649800000|2021-03-02 01:50:00|1712.78|1711.98|1712.65|1711.85|1713.03|1712.39|1710.93|1710.13|1445
1614650100000|2021-03-02 01:55:00|1712.59|1711.79|1712.24|1711.44|1713.11|1712.31|1711.62|1710.89|1188
1614650400000|2021-03-02 02:00:00|1712.23|1711.43|1713.79|1712.99|1713.88|1713.08|1710.78|1710.17|1270
1614650700000|2021-03-02 02:05:00|1713.78|1712.98|1715.06|1714.26|1715.2|1714.4|1713.24|1712.44|1173
1614651000000|2021-03-02 02:10:00|1715.08|1714.28|1715.25|1714.45|1715.39|1714.89|1713.6|1712.8|1044
1614651300000|2021-03-02 02:15:00|1715.3|1714.5|1715.59|1714.79|1716.67|1716.04|1714.69|1713.99|858
1614651600000|2021-03-02 02:20:00|1715.5|1715|1715.32|1714.52|1716.29|1715.49|1714.95|1714.38|744
1614651900000|2021-03-02 02:25:00|1715.3|1714.5|1715.55|1714.75|1715.74|1714.96|1714.74|1713.98|690
1614652200000|2021-03-02 02:30:00|1715.53|1714.73|1716.83|1716.03|1717.35|1716.64|1715.21|1714.53|1023
1614652500000|2021-03-02 02:35:00|1716.77|1715.97|1715.43|1714.63|1717.28|1716.48|1715.22|1714.42|1076
1614652800000|2021-03-02 02:40:00|1715.44|1714.64|1713.78|1712.98|1715.73|1714.93|1713.17|1712.37|1168
1614653100000|2021-03-02 02:45:00|1713.77|1712.97|1713.26|1712.46|1714.33|1713.53|1712.57|1711.77|1095
1614653400000|2021-03-02 02:50:00|1713.36|1712.56|1711.34|1710.84|1713.36|1712.56|1711.26|1710.53|1245
1614653700000|2021-03-02 02:55:00|1711.31|1710.81|1713.21|1712.41|1713.21|1712.41|1711.09|1710.32|1120
1614654000000|2021-03-02 03:00:00|1713.14|1712.34|1713.98|1713.18|1714.5|1713.97|1712.58|1711.78|1055
1614654300000|2021-03-02 03:05:00|1714.09|1713.29|1711.84|1711.04|1714.2|1713.4|1711.7|1710.9|1047
1614654600000|2021-03-02 03:10:00|1711.86|1711.06|1713.27|1712.47|1713.91|1713.26|1711.35|1710.55|1034
1614654900000|2021-03-02 03:15:00|1713.21|1712.41|1710.91|1710.11|1713.26|1712.46|1709.81|1709.06|1133
1614655200000|2021-03-02 03:20:00|1710.8|1710|1708.54|1707.74|1712.17|1711.53|1707.72|1706.92|1469
1614655500000|2021-03-02 03:25:00|1708.56|1707.76|1709.57|1708.77|1709.95|1709.35|1708.46|1707.74|1128
1614655800000|2021-03-02 03:30:00|1709.54|1708.74|1710.34|1709.54|1711.11|1710.31|1709.06|1708.26|1155
1614656100000|2021-03-02 03:35:00|1710.35|1709.55|1712.5|1711.7|1712.88|1712.08|1710.05|1709.37|939
1614656400000|2021-03-02 03:40:00|1712.49|1711.69|1713.33|1712.53|1713.39|1712.59|1711.96|1711.16|728
1614656700000|2021-03-02 03:45:00|1713.32|1712.52|1713.81|1713.01|1714.01|1713.21|1713.29|1712.49|827
1614657000000|2021-03-02 03:50:00|1713.8|1713|1713.51|1712.71|1714.19|1713.39|1712.88|1712.21|731
1614657300000|2021-03-02 03:55:00|1713.47|1712.67|1713.74|1712.94|1714.29|1713.63|1713.35|1712.55|618
1614657600000|2021-03-02 04:00:00|1713.77|1712.97|1714.75|1713.95|1714.82|1714.06|1713.53|1712.73|728
1614657900000|2021-03-02 04:05:00|1714.69|1713.89|1715.55|1714.75|1715.8|1715|1714.63|1713.83|744
1614658200000|2021-03-02 04:10:00|1715.67|1714.87|1716.06|1715.26|1716.37|1715.57|1715.55|1714.75|719
1614658500000|2021-03-02 04:15:00|1716.1|1715.3|1715.82|1715.02|1716.14|1715.34|1715.2|1714.4|622
1614658800000|2021-03-02 04:20:00|1715.83|1715.03|1715.46|1714.66|1715.92|1715.17|1715.1|1714.3|501
1614659100000|2021-03-02 04:25:00|1715.42|1714.62|1715.36|1714.56|1715.66|1714.99|1715.08|1714.28|530
1614659400000|2021-03-02 04:30:00|1715.32|1714.52|1715.08|1714.28|1715.72|1714.92|1714.9|1714.1|556
1614659700000|2021-03-02 04:35:00|1715.11|1714.31|1714.2|1713.4|1715.15|1714.35|1713.94|1713.26|555
1614660000000|2021-03-02 04:40:00|1714.17|1713.37|1714.78|1713.98|1715.04|1714.24|1713.88|1713.13|559
1614660300000|2021-03-02 04:45:00|1714.71|1713.91|1714.78|1713.98|1715.22|1714.42|1714.51|1713.71|539
1614660600000|2021-03-02 04:50:00|1714.69|1713.89|1714.53|1713.73|1714.98|1714.28|1714.28|1713.48|480
1614660900000|2021-03-02 04:55:00|1714.51|1713.71|1713.89|1713.09|1714.53|1713.74|1713.89|1713.09|557
1614661200000|2021-03-02 05:00:00|1713.85|1713.05|1714.27|1713.47|1715.85|1715.08|1713.82|1713.02|867
1614661500000|2021-03-02 05:05:00|1714.25|1713.45|1715.42|1714.62|1715.72|1714.92|1714.23|1713.43|631
1614661800000|2021-03-02 05:10:00|1715.38|1714.58|1716.32|1715.52|1716.67|1715.87|1714.97|1714.17|716
1614662100000|2021-03-02 05:15:00|1716.31|1715.51|1715.88|1715.08|1716.64|1715.84|1715.78|1714.98|505
1614662400000|2021-03-02 05:20:00|1715.82|1715.02|1714.55|1713.75|1716.28|1715.48|1714.46|1713.66|681
1614662700000|2021-03-02 05:25:00|1714.57|1713.77|1713.64|1712.84|1714.64|1713.84|1713.31|1712.62|736
1614663000000|2021-03-02 05:30:00|1713.65|1712.85|1716.19|1715.39|1717.63|1716.83|1712.58|1711.78|1297
1614663300000|2021-03-02 05:35:00|1716.22|1715.42|1712.69|1711.89|1716.24|1715.49|1712.02|1711.22|1268
1614663600000|2021-03-02 05:40:00|1712.68|1711.88|1713.53|1712.73|1714.08|1713.28|1711.04|1710.4|1251
1614663900000|2021-03-02 05:45:00|1713.54|1712.74|1713.46|1712.66|1713.99|1713.19|1712.9|1712.1|1016
1614664200000|2021-03-02 05:50:00|1713.49|1712.69|1716.32|1715.82|1717.23|1716.43|1713.27|1712.47|1208
1614664500000|2021-03-02 05:55:00|1716.3|1715.8|1715.33|1714.53|1717.64|1716.85|1715.22|1714.42|1124
1614664800000|2021-03-02 06:00:00|1715.22|1714.42|1715.96|1715.16|1716.02|1715.22|1714.05|1713.25|1131
1614665100000|2021-03-02 06:05:00|1715.95|1715.15|1716.73|1715.93|1717.14|1716.34|1715.37|1714.57|1051
1614665400000|2021-03-02 06:10:00|1716.69|1715.89|1718.61|1717.81|1718.92|1718.12|1716.26|1715.46|1275
1614665700000|2021-03-02 06:15:00|1718.64|1717.84|1720.56|1719.76|1720.71|1720.03|1717.74|1717.13|1257
1614666000000|2021-03-02 06:20:00|1720.53|1719.73|1719.31|1718.51|1720.53|1719.83|1718.55|1717.75|955
1614666300000|2021-03-02 06:25:00|1719.3|1718.5|1719.31|1718.51|1719.61|1718.81|1718.57|1717.92|846
1614666600000|2021-03-02 06:30:00|1719.3|1718.5|1718.23|1717.43|1719.53|1718.73|1717.84|1717.16|905
1614666900000|2021-03-02 06:35:00|1718.24|1717.44|1719.17|1718.37|1719.24|1718.44|1718.1|1717.3|793
1614667200000|2021-03-02 06:40:00|1719.15|1718.35|1721.32|1720.52|1721.49|1720.92|1719|1718.2|1002
1614667500000|2021-03-02 06:45:00|1721.34|1720.54|1721.5|1720.7|1722.31|1721.51|1721.08|1720.44|995
1614667800000|2021-03-02 06:50:00|1721.53|1720.73|1721.26|1720.46|1721.85|1721.05|1720.7|1719.9|863
1614668100000|2021-03-02 06:55:00|1721.36|1720.56|1722.36|1721.56|1722.85|1722.25|1720.83|1720.18|935
1614668400000|2021-03-02 07:00:00|1722.37|1721.57|1723.43|1722.63|1724.2|1723.48|1721.35|1720.55|1303
1614668700000|2021-03-02 07:05:00|1723.41|1722.61|1722.17|1721.37|1723.85|1723.05|1721.78|1721.04|1066
1614669000000|2021-03-02 07:10:00|1722.15|1721.35|1724.59|1723.79|1724.74|1723.98|1722.13|1721.33|1063
1614669300000|2021-03-02 07:15:00|1724.57|1723.77|1722.66|1721.86|1724.57|1723.92|1722.41|1721.61|939
1614669600000|2021-03-02 07:20:00|1722.65|1721.85|1721.94|1721.14|1722.72|1721.92|1721.5|1720.84|1028
1614669900000|2021-03-02 07:25:00|1721.9|1721.1|1721.37|1720.57|1722.48|1721.75|1721.17|1720.49|938
1614670200000|2021-03-02 07:30:00|1721.38|1720.58|1719.87|1719.07|1721.46|1720.83|1719.39|1718.67|1198
1614670500000|2021-03-02 07:35:00|1719.85|1719.05|1718.65|1717.85|1719.92|1719.12|1718.52|1717.8|975
1614670800000|2021-03-02 07:40:00|1718.66|1717.86|1717.61|1716.81|1719.1|1718.35|1717.5|1716.7|949
1614671100000|2021-03-02 07:45:00|1717.57|1716.77|1718.28|1717.48|1719.06|1718.32|1717.07|1716.36|1065
1614671400000|2021-03-02 07:50:00|1718.27|1717.47|1718.08|1717.28|1718.36|1717.58|1717.2|1716.67|1028
1614671700000|2021-03-02 07:55:00|1718.1|1717.3|1718.4|1717.6|1719.14|1718.34|1717.62|1717.07|1133
1614672000000|2021-03-02 08:00:00|1718.38|1717.58|1718.3|1717.5|1719.36|1718.58|1717.73|1716.93|1270
1614672300000|2021-03-02 08:05:00|1718.31|1717.51|1719.3|1718.5|1719.38|1718.63|1718.1|1717.43|1302
1614672600000|2021-03-02 08:10:00|1719.31|1718.51|1719.02|1718.22|1720.73|1720.08|1718.37|1717.72|1227
1614672900000|2021-03-02 08:15:00|1719.05|1718.25|1716.98|1716.18|1719.22|1718.42|1716.64|1715.94|1232
1614673200000|2021-03-02 08:20:00|1716.97|1716.17|1716.46|1715.96|1717.58|1716.8|1716.35|1715.77|1218
1614673500000|2021-03-02 08:25:00|1716.47|1715.97|1719.47|1718.67|1719.54|1718.74|1715.87|1715.16|1379
1614673800000|2021-03-02 08:30:00|1719.45|1718.65|1721.44|1720.64|1721.64|1720.85|1718.81|1718.23|1254
1614674100000|2021-03-02 08:35:00|1721.47|1720.67|1719.54|1718.74|1721.47|1720.67|1719.42|1718.63|1113
1614674400000|2021-03-02 08:40:00|1719.7|1718.9|1720|1719.2|1720|1719.35|1718.64|1717.84|995
1614674700000|2021-03-02 08:45:00|1719.98|1719.18|1721.07|1720.27|1721.13|1720.33|1719.9|1719.18|918
1614675000000|2021-03-02 08:50:00|1721.09|1720.29|1721.49|1720.69|1721.73|1721.08|1720.63|1719.84|922
1614675300000|2021-03-02 08:55:00|1721.52|1720.72|1722.34|1721.54|1722.85|1722.14|1720.96|1720.36|1101
1614675600000|2021-03-02 09:00:00|1722.31|1721.51|1722.5|1721.7|1723.07|1722.27|1721.82|1721.1|1105
1614675900000|2021-03-02 09:05:00|1722.45|1721.65|1723.86|1723.06|1725.15|1724.55|1722.17|1721.54|1294
1614676200000|2021-03-02 09:10:00|1723.83|1723.03|1723.69|1723.19|1724.34|1723.54|1723.22|1722.64|1109
1614676500000|2021-03-02 09:15:00|1723.72|1723.22|1722.87|1722.37|1724.12|1723.45|1722.76|1722.16|1204
1614676800000|2021-03-02 09:20:00|1722.85|1722.35|1722.94|1722.14|1723.7|1722.99|1722.4|1721.71|1118
1614677100000|2021-03-02 09:25:00|1722.87|1722.07|1721.91|1721.11|1723.23|1722.43|1721.12|1720.51|969
1614677400000|2021-03-02 09:30:00|1721.89|1721.09|1721.65|1720.85|1722.18|1721.42|1721.31|1720.63|1062
1614677700000|2021-03-02 09:35:00|1721.61|1720.81|1723.23|1722.43|1723.24|1722.44|1721.29|1720.64|947
1614678000000|2021-03-02 09:40:00|1723.24|1722.44|1725.43|1724.63|1725.62|1724.98|1723.13|1722.42|1253
1614678300000|2021-03-02 09:45:00|1725.44|1724.64|1723.73|1722.93|1725.82|1725.02|1723.73|1722.93|1263
1614678600000|2021-03-02 09:50:00|1723.7|1722.9|1724.02|1723.22|1724.39|1723.59|1722.06|1721.45|1108
1614678900000|2021-03-02 09:55:00|1723.98|1723.18|1723.41|1722.61|1725.4|1724.6|1723.22|1722.42|940
1614679200000|2021-03-02 10:00:00|1723.4|1722.6|1726.4|1725.6|1726.7|1726.16|1723.37|1722.57|1178
1614679500000|2021-03-02 10:05:00|1726.35|1725.55|1725|1724.5|1726.59|1725.79|1724.49|1723.77|1097
1614679800000|2021-03-02 10:10:00|1725.02|1724.52|1724.67|1723.87|1725.36|1724.75|1723.99|1723.48|975
1614680100000|2021-03-02 10:15:00|1724.69|1723.89|1726.04|1725.24|1726.3|1725.59|1724.04|1723.42|1017
1614680400000|2021-03-02 10:20:00|1726.03|1725.23|1727.92|1727.12|1728.08|1727.28|1725.64|1724.92|1311
1614680700000|2021-03-02 10:25:00|1727.9|1727.1|1727.43|1726.93|1728.15|1727.42|1726.59|1725.98|970
1614681000000|2021-03-02 10:30:00|1727.41|1726.91|1728.15|1727.65|1729.27|1728.54|1727.32|1726.69|1171
1614681300000|2021-03-02 10:35:00|1728.11|1727.61|1728.57|1727.77|1729.07|1728.42|1727.85|1727.21|990
1614681600000|2021-03-02 10:40:00|1728.52|1727.72|1730.48|1729.68|1731.43|1730.63|1728.17|1727.5|1148
1614681900000|2021-03-02 10:45:00|1730.5|1729.7|1730.62|1729.82|1731.12|1730.44|1729.57|1728.9|1043
1614682200000|2021-03-02 10:50:00|1730.57|1729.77|1729.06|1728.26|1730.75|1730.17|1728.92|1728.12|1040
1614682500000|2021-03-02 10:55:00|1729.08|1728.28|1728.27|1727.47|1729.38|1728.58|1727.99|1727.22|991
1614682800000|2021-03-02 11:00:00|1728.26|1727.46|1727.73|1726.93|1728.38|1727.74|1727.25|1726.47|986
1614683100000|2021-03-02 11:05:00|1727.72|1726.92|1730.92|1730.12|1731.52|1730.79|1727|1726.43|1225
1614683400000|2021-03-02 11:10:00|1730.85|1730.05|1733.48|1732.68|1733.72|1733.22|1730.28|1729.51|1160
1614683700000|2021-03-02 11:15:00|1733.47|1732.67|1731.27|1730.77|1733.8|1733|1731.17|1730.54|1194
1614684000000|2021-03-02 11:20:00|1731.32|1730.82|1731.72|1730.92|1731.96|1731.16|1730|1729.34|978
1614684300000|2021-03-02 11:25:00|1731.76|1730.96|1730.39|1729.59|1732.28|1731.58|1730.36|1729.56|899
1614684600000|2021-03-02 11:30:00|1730.36|1729.56|1729.93|1729.43|1730.85|1730.2|1729.51|1728.86|961
1614684900000|2021-03-02 11:35:00|1729.86|1729.36|1730.68|1729.88|1731.22|1730.56|1729.54|1728.89|988
1614685200000|2021-03-02 11:40:00|1730.71|1729.91|1729.91|1729.11|1731.08|1730.45|1729.49|1728.85|977
1614685500000|2021-03-02 11:45:00|1729.93|1729.13|1729.64|1729.14|1730.4|1729.74|1729.41|1728.83|1025
1614685800000|2021-03-02 11:50:00|1729.61|1729.11|1729.44|1728.94|1730.33|1729.7|1729.31|1728.76|1101
1614686100000|2021-03-02 11:55:00|1729.51|1729.01|1727.43|1726.93|1729.66|1729.02|1727.43|1726.73|1223
1614686400000|2021-03-02 12:00:00|1727.65|1727.15|1729.06|1728.26|1729.39|1728.7|1727.42|1726.62|1078
1614686700000|2021-03-02 12:05:00|1729.07|1728.27|1728.66|1727.86|1729.07|1728.27|1727.34|1726.6|1119
1614687000000|2021-03-02 12:10:00|1728.68|1727.88|1729.9|1729.1|1730.25|1729.58|1728.12|1727.35|1097
1614687300000|2021-03-02 12:15:00|1729.89|1729.09|1729.09|1728.29|1730.34|1729.69|1728.75|1728.1|1063
1614687600000|2021-03-02 12:20:00|1729.05|1728.25|1728.28|1727.78|1729.66|1729.02|1728.21|1727.52|881
1614687900000|2021-03-02 12:25:00|1728.23|1727.73|1729.68|1729.18|1729.84|1729.19|1728|1727.39|921
1614688200000|2021-03-02 12:30:00|1729.67|1729.17|1730.83|1730.33|1731.33|1730.66|1729.66|1729.16|1017
1614688500000|2021-03-02 12:35:00|1730.81|1730.31|1731.93|1731.13|1732|1731.41|1730.68|1730.02|901
1614688800000|2021-03-02 12:40:00|1731.8|1731.3|1731.25|1730.75|1732.43|1731.93|1730.44|1729.73|1009
1614689100000|2021-03-02 12:45:00|1731.24|1730.74|1732.62|1732.12|1732.93|1732.32|1730.76|1730.03|1039
1614689400000|2021-03-02 12:50:00|1732.6|1732.1|1734.16|1733.36|1734.8|1734.21|1732.06|1731.43|1122
1614689700000|2021-03-02 12:55:00|1734.14|1733.34|1734.1|1733.3|1734.87|1734.07|1733.59|1732.88|1202
1614690000000|2021-03-02 13:00:00|1734.09|1733.29|1735.54|1734.74|1736.44|1735.94|1732.67|1731.87|1580
1614690300000|2021-03-02 13:05:00|1735.53|1734.73|1734.12|1733.62|1736.68|1735.88|1733.53|1732.95|1493
1614690600000|2021-03-02 13:10:00|1734.1|1733.6|1735.43|1734.63|1735.72|1735.16|1734.1|1733.6|1210
1614690900000|2021-03-02 13:15:00|1735.42|1734.62|1732.55|1732.05|1735.64|1734.95|1732.49|1731.99|1321
1614691200000|2021-03-02 13:20:00|1732.61|1732.11|1729.28|1728.48|1732.93|1732.43|1728.35|1727.55|1647
1614691500000|2021-03-02 13:25:00|1729.31|1728.51|1729.43|1728.63|1730.83|1730.05|1728.75|1727.95|1491
1614691800000|2021-03-02 13:30:00|1729.4|1728.6|1727.96|1727.16|1729.58|1728.78|1727.13|1726.37|1470
1614692100000|2021-03-02 13:35:00|1727.86|1727.36|1729.21|1728.41|1729.5|1728.7|1726.72|1726.04|1378
1614692400000|2021-03-02 13:40:00|1729.2|1728.4|1726.94|1726.44|1729.42|1728.62|1726.37|1725.59|1363
1614692700000|2021-03-02 13:45:00|1726.81|1726.31|1727.53|1727.03|1728.24|1727.63|1724.39|1723.85|1700
1614693000000|2021-03-02 13:50:00|1727.52|1727.02|1729.44|1728.64|1729.77|1729.15|1727.41|1726.89|1462
1614693300000|2021-03-02 13:55:00|1729.43|1728.63|1727.9|1727.1|1729.46|1728.94|1727.5|1726.87|1315
1614693600000|2021-03-02 14:00:00|1727.87|1727.07|1729.52|1729.02|1730.64|1730.01|1727.25|1726.75|1441
1614693900000|2021-03-02 14:05:00|1729.53|1729.03|1730.1|1729.6|1730.92|1730.27|1728.09|1727.58|1459
1614694200000|2021-03-02 14:10:00|1730.09|1729.59|1727.33|1726.83|1730.29|1729.62|1727.12|1726.5|1492
1614694500000|2021-03-02 14:15:00|1727.3|1726.8|1727.68|1726.88|1729.24|1728.62|1726.72|1726.07|1450
1614694800000|2021-03-02 14:20:00|1727.66|1726.86|1727.2|1726.7|1727.82|1727.19|1725.82|1725.32|1265
1614695100000|2021-03-02 14:25:00|1727.16|1726.66|1728.27|1727.77|1728.92|1728.34|1725.55|1724.83|1035
1614695400000|2021-03-02 14:30:00|1728.19|1727.69|1728.56|1727.76|1729.05|1728.45|1724.52|1723.8|1185
1614695700000|2021-03-02 14:35:00|1728.45|1727.65|1724.38|1723.88|1729.03|1728.53|1723.98|1723.43|1155
1614696000000|2021-03-02 14:40:00|1724.4|1723.9|1723.13|1722.63|1725.35|1724.82|1722.19|1721.68|1173
1614696300000|2021-03-02 14:45:00|1722.94|1722.44|1721.94|1721.44|1723.55|1723.05|1721.69|1721.13|1097
1614696600000|2021-03-02 14:50:00|1721.91|1721.41|1725|1724.5|1725|1724.5|1721.84|1721.2|1035
1614696900000|2021-03-02 14:55:00|1725.06|1724.56|1726.02|1725.52|1727.56|1727.06|1724.94|1724.42|1639
1614697200000|2021-03-02 15:00:00|1725.91|1725.41|1724.42|1723.92|1727.03|1726.46|1723.38|1722.8|1899
1614697500000|2021-03-02 15:05:00|1724.41|1723.91|1723.94|1723.44|1724.96|1724.4|1723.55|1722.99|1717
1614697800000|2021-03-02 15:10:00|1723.92|1723.42|1726.6|1726.1|1727.15|1726.62|1723.36|1722.86|1794
1614698100000|2021-03-02 15:15:00|1726.62|1726.12|1725.86|1725.36|1727.53|1727.03|1725.38|1724.88|1551
1614698400000|2021-03-02 15:20:00|1725.75|1725.25|1726.46|1725.96|1727.81|1727.19|1725.74|1725.1|1594
1614698700000|2021-03-02 15:25:00|1726.6|1725.8|1725.3|1724.8|1727.94|1727.36|1725.29|1724.79|1562
1614699000000|2021-03-02 15:30:00|1725.35|1724.85|1723.11|1722.61|1725.52|1725.02|1722.77|1722.23|1710
1614699300000|2021-03-02 15:35:00|1723.1|1722.6|1721.85|1721.35|1723.52|1722.94|1721.7|1721.08|1525
1614699600000|2021-03-02 15:40:00|1721.88|1721.38|1722|1721.5|1723.17|1722.61|1720.8|1720.28|1466
1614699900000|2021-03-02 15:45:00|1722.02|1721.52|1722.67|1722.17|1723.57|1723.07|1721.6|1721.1|1374
1614700200000|2021-03-02 15:50:00|1722.66|1722.16|1720.98|1720.48|1723.6|1723.1|1720.66|1720.11|1319
1614700500000|2021-03-02 15:55:00|1720.99|1720.49|1725.65|1725.15|1726.27|1725.67|1720.99|1720.49|1590
1614700800000|2021-03-02 16:00:00|1725.69|1725.19|1726.67|1726.17|1726.72|1726.22|1724.4|1723.84|1508
1614701100000|2021-03-02 16:05:00|1726.68|1726.18|1727.57|1727.07|1728.69|1728.14|1726.03|1725.37|1637
1614701400000|2021-03-02 16:10:00|1727.62|1727.12|1727.45|1726.65|1728.01|1727.5|1726.42|1725.77|1685
1614701700000|2021-03-02 16:15:00|1727.43|1726.63|1729.96|1729.16|1730.36|1729.86|1727.05|1726.55|1682
1614702000000|2021-03-02 16:20:00|1729.99|1729.19|1728.18|1727.68|1729.99|1729.26|1728.11|1727.5|1381
1614702300000|2021-03-02 16:25:00|1728.19|1727.69|1728.33|1727.83|1729.09|1728.59|1727.88|1727.28|1523
1614702600000|2021-03-02 16:30:00|1728.32|1727.82|1729.47|1728.97|1730.35|1729.78|1728.14|1727.64|1476
1614702900000|2021-03-02 16:35:00|1729.38|1728.88|1730.36|1729.86|1731.69|1731.19|1729.36|1728.73|1473
1614703200000|2021-03-02 16:40:00|1730.52|1729.72|1730.43|1729.63|1730.97|1730.4|1729.2|1728.58|1444
1614703500000|2021-03-02 16:45:00|1730.4|1729.6|1733.63|1733.13|1733.92|1733.25|1729.52|1729.02|1504
1614703800000|2021-03-02 16:50:00|1733.59|1733.09|1734.56|1734.06|1734.77|1734.26|1732.98|1732.44|1361
1614704100000|2021-03-02 16:55:00|1734.55|1734.05|1731.76|1731.26|1734.81|1734.28|1731.58|1730.95|1336
1614704400000|2021-03-02 17:00:00|1731.92|1731.12|1732.34|1731.84|1733.12|1732.62|1731.5|1730.92|1196
1614704700000|2021-03-02 17:05:00|1732.43|1731.93|1733.4|1732.9|1734.02|1733.52|1732.29|1731.78|1156
1614705000000|2021-03-02 17:10:00|1733.54|1732.74|1733.62|1733.12|1734.36|1733.8|1732.65|1732.01|1190
1614705300000|2021-03-02 17:15:00|1733.58|1733.08|1734.8|1734.3|1734.99|1734.4|1733.5|1732.95|1146
1614705600000|2021-03-02 17:20:00|1734.83|1734.33|1734.74|1734.24|1735.6|1735.09|1734.42|1733.79|1241
1614705900000|2021-03-02 17:25:00|1734.75|1734.25|1735.92|1735.42|1736.42|1735.73|1734.73|1734.23|1229
1614706200000|2021-03-02 17:30:00|1735.94|1735.44|1737.25|1736.75|1737.8|1737.24|1735.56|1734.9|1246
1614706500000|2021-03-02 17:35:00|1737.34|1736.54|1736.48|1735.98|1738.74|1738.13|1736.39|1735.76|1313
1614706800000|2021-03-02 17:40:00|1736.51|1736.01|1736.34|1735.84|1737.71|1737.1|1736.32|1735.71|1118
1614707100000|2021-03-02 17:45:00|1736.33|1735.83|1734.78|1734.28|1736.83|1736.26|1734.68|1734.05|1182
1614707400000|2021-03-02 17:50:00|1734.85|1734.35|1735.89|1735.39|1736.05|1735.42|1734.62|1734.03|1168
1614707700000|2021-03-02 17:55:00|1735.9|1735.4|1737.05|1736.55|1737.9|1737.29|1735.84|1735.18|1351
1614708000000|2021-03-02 18:00:00|1737.08|1736.58|1736.61|1736.11|1737.59|1737|1735.89|1735.31|1347
1614708300000|2021-03-02 18:05:00|1736.68|1736.18|1735.3|1734.8|1736.94|1736.4|1735.12|1734.49|1253
1614708600000|2021-03-02 18:10:00|1735.32|1734.82|1734.39|1733.89|1735.85|1735.27|1734.16|1733.66|1368
1614708900000|2021-03-02 18:15:00|1734.36|1733.86|1735.08|1734.58|1736.14|1735.53|1733.92|1733.41|1162
1614709200000|2021-03-02 18:20:00|1735.13|1734.63|1736.9|1736.4|1737.05|1736.51|1734.97|1734.42|1271
1614709500000|2021-03-02 18:25:00|1736.93|1736.43|1735.33|1734.83|1737.46|1736.88|1735.04|1734.4|1486
1614709800000|2021-03-02 18:30:00|1735.27|1734.77|1737.53|1737.03|1738.81|1738.31|1734.88|1734.38|1437
1614710100000|2021-03-02 18:35:00|1737.54|1737.04|1737.07|1736.57|1738.1|1737.55|1736.38|1735.86|1054
1614710400000|2021-03-02 18:40:00|1737.06|1736.56|1736.3|1735.8|1737.44|1736.91|1736.24|1735.59|1185
1614710700000|2021-03-02 18:45:00|1736.36|1735.86|1737.09|1736.59|1737.49|1736.84|1735.94|1735.43|1004
1614711000000|2021-03-02 18:50:00|1737.13|1736.63|1737.28|1736.78|1737.42|1736.86|1736.53|1735.98|761
1614711300000|2021-03-02 18:55:00|1737.27|1736.77|1737.15|1736.65|1737.63|1737|1737.1|1736.44|809
1614711600000|2021-03-02 19:00:00|1737.25|1736.75|1737.49|1736.99|1738.57|1737.98|1736.88|1736.34|1120
1614711900000|2021-03-02 19:05:00|1737.45|1736.95|1736.4|1735.9|1737.79|1737.24|1736.26|1735.63|1251
1614712200000|2021-03-02 19:10:00|1736.45|1735.95|1735.33|1734.83|1736.6|1736.02|1734.74|1734.11|1220
1614712500000|2021-03-02 19:15:00|1735.3|1734.8|1735.58|1735.08|1736.28|1735.68|1735.2|1734.58|1005
1614712800000|2021-03-02 19:20:00|1735.59|1735.09|1736.4|1735.9|1737.02|1736.44|1735.45|1734.85|934
1614713100000|2021-03-02 19:25:00|1736.43|1735.93|1734.52|1734.02|1736.9|1736.33|1734.5|1733.85|1010
1614713400000|2021-03-02 19:30:00|1734.5|1734|1735.04|1734.54|1735.78|1735.16|1734|1733.4|1123
1614713700000|2021-03-02 19:35:00|1735.05|1734.55|1735.25|1734.75|1735.73|1735.18|1734.59|1733.95|1070
1614714000000|2021-03-02 19:40:00|1735.41|1734.61|1734.82|1734.32|1735.73|1735.23|1734.52|1733.87|961
1614714300000|2021-03-02 19:45:00|1734.83|1734.33|1735.45|1734.65|1735.67|1735.09|1734.62|1734.01|1011
1614714600000|2021-03-02 19:50:00|1735.3|1734.8|1735.87|1735.37|1736.26|1735.66|1734.95|1734.3|976
1614714900000|2021-03-02 19:55:00|1735.84|1735.34|1735.08|1734.58|1736.73|1736.13|1735.06|1734.56|1129
1614715200000|2021-03-02 20:00:00|1735.04|1734.54|1737.43|1736.63|1738.35|1737.78|1734.96|1734.46|1116
1614715500000|2021-03-02 20:05:00|1737.42|1736.62|1736.33|1735.83|1737.45|1736.79|1736.26|1735.63|843
1614715800000|2021-03-02 20:10:00|1736.32|1735.82|1736.01|1735.51|1736.93|1736.37|1735.51|1734.86|910
1614716100000|2021-03-02 20:15:00|1736|1735.5|1735|1734.5|1736.2|1735.6|1734.73|1734.17|928
1614716400000|2021-03-02 20:20:00|1734.99|1734.49|1735.11|1734.61|1736.53|1735.96|1734.75|1734.1|1157
1614716700000|2021-03-02 20:25:00|1735.09|1734.59|1735.96|1735.46|1736.54|1735.87|1734.95|1734.3|1056
1614717000000|2021-03-02 20:30:00|1735.97|1735.47|1736.18|1735.68|1736.91|1736.3|1735.66|1735.04|1128
1614717300000|2021-03-02 20:35:00|1736.35|1735.55|1736.14|1735.34|1736.87|1736.26|1735.42|1734.88|1032
1614717600000|2021-03-02 20:40:00|1736.01|1735.51|1735.41|1734.61|1736.31|1735.72|1734.76|1734.26|1061
1614717900000|2021-03-02 20:45:00|1735.3|1734.8|1734.95|1734.45|1735.53|1734.93|1734.76|1734.13|930
1614718200000|2021-03-02 20:50:00|1734.96|1734.46|1734.35|1733.85|1735.4|1734.76|1734.18|1733.55|760
1614718500000|2021-03-02 20:55:00|1734.31|1733.81|1733.47|1732.97|1734.52|1733.91|1733.15|1732.57|1138
1614718800000|2021-03-02 21:00:00|1733.43|1732.93|1733.58|1733.08|1734.2|1733.59|1733.41|1732.89|631
1614719100000|2021-03-02 21:05:00|1733.6|1733.1|1734.6|1733.8|1734.77|1734.23|1733.59|1733.02|478
1614719400000|2021-03-02 21:10:00|1734.7|1733.9|1734.68|1733.88|1735.07|1734.5|1734.25|1733.6|543
1614719700000|2021-03-02 21:15:00|1734.65|1734.15|1734.59|1734.09|1734.83|1734.26|1734.25|1733.65|458
1614720000000|2021-03-02 21:20:00|1734.57|1734.07|1735.69|1735.19|1735.83|1735.21|1734.57|1733.85|491
1614720300000|2021-03-02 21:25:00|1735.83|1735.03|1735.81|1735.31|1736.09|1735.51|1735.3|1734.65|408
1614720600000|2021-03-02 21:30:00|1735.85|1735.35|1736.18|1735.38|1736.29|1735.76|1735.8|1735.15|398
1614720900000|2021-03-02 21:35:00|1736.09|1735.59|1737.26|1736.46|1737.36|1736.86|1735.64|1735.01|532
1614721200000|2021-03-02 21:40:00|1737.28|1736.48|1738.34|1737.84|1738.89|1738.39|1736.95|1736.35|499
1614721500000|2021-03-02 21:45:00|1738.33|1737.83|1738.9|1738.4|1739.03|1738.41|1737.8|1737.16|511
1614721800000|2021-03-02 21:50:00|1738.88|1738.38|1739.48|1738.68|1739.48|1738.8|1738.2|1737.65|408
1614722100000|2021-03-02 21:55:00|1739.34|1738.54|1738.9|1738.1|1739.58|1738.98|1738.61|1737.81|392
1614726000000|2021-03-02 23:00:00|1737.94|1737.14|1738.66|1737.86|1739.27|1738.77|1737.93|1737.13|445
1614726300000|2021-03-02 23:05:00|1738.68|1737.88|1739.01|1738.21|1739.17|1738.52|1737.91|1737.21|558
1614726600000|2021-03-02 23:10:00|1739.05|1738.25|1739.39|1738.59|1739.57|1738.88|1738.63|1738.04|406
1614726900000|2021-03-02 23:15:00|1739.43|1738.63|1739.67|1738.87|1740.19|1739.39|1739|1738.2|463
1614727200000|2021-03-02 23:20:00|1739.68|1738.88|1740.66|1739.86|1741.04|1740.24|1739.03|1738.23|449
1614727500000|2021-03-02 23:25:00|1740.64|1739.84|1739.83|1739.03|1740.64|1739.84|1739.66|1738.86|305
1614727800000|2021-03-02 23:30:00|1739.81|1739.01|1738.4|1737.6|1739.82|1739.02|1738.33|1737.53|359
1614728100000|2021-03-02 23:35:00|1738.43|1737.63|1737.13|1736.33|1738.84|1738.04|1737.05|1736.25|484
1614728400000|2021-03-02 23:40:00|1737.17|1736.37|1737.22|1736.42|1737.41|1736.61|1737.04|1736.24|377
1614728700000|2021-03-02 23:45:00|1737.21|1736.41|1736.09|1735.29|1737.27|1736.47|1735.27|1734.47|640
1614729000000|2021-03-02 23:50:00|1736.1|1735.3|1736.65|1735.85|1736.79|1735.99|1736.02|1735.3|256
1614729300000|2021-03-02 23:55:00|1736.56|1735.76|1737.02|1736.22|1737.25|1736.45|1736.55|1735.75|290
1614729600000|2021-03-03 00:00:00|1737.06|1736.26|1735.84|1735.04|1737.08|1736.28|1735.67|1735.03|552
1614729900000|2021-03-03 00:05:00|1735.83|1735.03|1736.74|1735.94|1736.96|1736.16|1735.62|1734.93|497
1614730200000|2021-03-03 00:10:00|1736.73|1735.93|1737.21|1736.41|1737.33|1736.53|1736.23|1735.43|408
1614730500000|2021-03-03 00:15:00|1737.26|1736.46|1737.8|1737|1738|1737.2|1737.26|1736.46|646
1614730800000|2021-03-03 00:20:00|1737.82|1737.02|1736.61|1735.81|1737.99|1737.2|1736.5|1735.7|523
1614731100000|2021-03-03 00:25:00|1736.63|1735.83|1735.29|1734.49|1736.63|1735.83|1735.14|1734.34|638
1614731400000|2021-03-03 00:30:00|1735.4|1734.6|1736.02|1735.22|1736.16|1735.36|1734.48|1733.98|767
1614731700000|2021-03-03 00:35:00|1735.99|1735.19|1735.78|1734.98|1736.13|1735.33|1735.35|1734.69|633
1614732000000|2021-03-03 00:40:00|1735.77|1734.97|1735.38|1734.58|1736.21|1735.41|1735.07|1734.44|552
1614732300000|2021-03-03 00:45:00|1735.51|1734.71|1734.95|1734.15|1736.08|1735.28|1734.94|1734.14|577
1614732600000|2021-03-03 00:50:00|1734.99|1734.19|1734.87|1734.07|1735.25|1734.48|1734.72|1734|496
1614732900000|2021-03-03 00:55:00|1734.89|1734.09|1735.61|1734.81|1735.74|1734.94|1734.72|1734.07|625
1614733200000|2021-03-03 01:00:00|1735.56|1734.76|1734.93|1734.13|1735.62|1734.82|1733.53|1732.73|1137
1614733500000|2021-03-03 01:05:00|1734.98|1734.18|1736.88|1736.08|1737.52|1736.76|1734.56|1733.84|1287
1614733800000|2021-03-03 01:10:00|1736.87|1736.07|1736.02|1735.22|1737|1736.37|1735.39|1734.73|930
1614734100000|2021-03-03 01:15:00|1735.88|1735.08|1735.36|1734.86|1736.95|1736.31|1735.06|1734.43|1023
1614734400000|2021-03-03 01:20:00|1735.47|1734.67|1733.54|1733.04|1735.5|1734.82|1733.5|1732.83|1179
1614734700000|2021-03-03 01:25:00|1733.53|1733.03|1732.5|1731.7|1733.97|1733.34|1732.04|1731.37|1059
1614735000000|2021-03-03 01:30:00|1732.52|1731.72|1731.27|1730.47|1732.66|1732.09|1730.32|1729.76|1187
1614735300000|2021-03-03 01:35:00|1731.28|1730.48|1733.54|1732.74|1733.68|1733.05|1730.96|1730.3|1243
1614735600000|2021-03-03 01:40:00|1733.39|1732.89|1734.28|1733.48|1734.74|1734.12|1733.3|1732.64|851
1614735900000|2021-03-03 01:45:00|1734.31|1733.51|1734.12|1733.32|1734.46|1733.79|1733.57|1732.9|857
1614736200000|2021-03-03 01:50:00|1734.18|1733.38|1734.27|1733.77|1735.01|1734.36|1733.9|1733.24|745
1614736500000|2021-03-03 01:55:00|1734.42|1733.62|1734.68|1733.88|1734.82|1734.14|1734.12|1733.47|609
1614736800000|2021-03-03 02:00:00|1734.71|1733.91|1733.13|1732.33|1734.76|1734.12|1732.86|1732.26|820
1614737100000|2021-03-03 02:05:00|1733.15|1732.35|1732.19|1731.69|1733.25|1732.6|1732.06|1731.48|786
1614737400000|2021-03-03 02:10:00|1732.24|1731.74|1732.72|1732.22|1733.02|1732.46|1732.03|1731.41|602
1614737700000|2021-03-03 02:15:00|1732.87|1732.07|1733.57|1732.77|1733.69|1732.97|1732.37|1731.69|531
1614738000000|2021-03-03 02:20:00|1733.68|1732.88|1733.89|1733.09|1733.94|1733.36|1733.36|1732.73|443
1614738300000|2021-03-03 02:25:00|1733.91|1733.11|1732.57|1732.07|1734.24|1733.47|1732.57|1732|525
1614738600000|2021-03-03 02:30:00|1732.58|1732.08|1733.09|1732.29|1733.2|1732.56|1731.79|1731.15|795
1614738900000|2021-03-03 02:35:00|1733.08|1732.28|1733.09|1732.59|1733.49|1732.9|1732.83|1732.19|535
1614739200000|2021-03-03 02:40:00|1733.24|1732.44|1732.86|1732.36|1733.35|1732.7|1732.69|1732.06|458
1614739500000|2021-03-03 02:45:00|1732.85|1732.35|1733.88|1733.08|1733.89|1733.24|1732.85|1732.28|607
1614739800000|2021-03-03 02:50:00|1733.85|1733.05|1733.75|1733.25|1733.92|1733.27|1733.21|1732.6|554
1614740100000|2021-03-03 02:55:00|1733.89|1733.09|1733.23|1732.73|1733.91|1733.3|1732.32|1731.78|710
1614740400000|2021-03-03 03:00:00|1733.18|1732.68|1734.66|1734.16|1734.9|1734.28|1733.08|1732.4|968
1614740700000|2021-03-03 03:05:00|1734.81|1734.01|1734.11|1733.31|1735.33|1734.72|1733.92|1733.31|747
1614741000000|2021-03-03 03:10:00|1734.07|1733.27|1734.39|1733.59|1735|1734.38|1733.88|1733.25|641
1614741300000|2021-03-03 03:15:00|1734.37|1733.57|1734.87|1734.37|1735.14|1734.48|1733.79|1733.16|586
1614741600000|2021-03-03 03:20:00|1734.85|1734.35|1735.12|1734.32|1735.46|1734.85|1734.71|1734.1|633
1614741900000|2021-03-03 03:25:00|1735.07|1734.57|1735.84|1735.04|1735.88|1735.23|1734.92|1734.27|617
1614742200000|2021-03-03 03:30:00|1735.71|1735.21|1735.15|1734.65|1735.79|1735.21|1734.94|1734.33|492
1614742500000|2021-03-03 03:35:00|1735.3|1734.5|1735.22|1734.72|1735.61|1734.99|1735.01|1734.36|479
1614742800000|2021-03-03 03:40:00|1735.37|1734.57|1734.87|1734.37|1735.37|1734.78|1734.82|1734.17|446
1614743100000|2021-03-03 03:45:00|1734.86|1734.36|1735.29|1734.49|1735.66|1734.99|1734.6|1733.99|457
1614743400000|2021-03-03 03:50:00|1735.27|1734.47|1735.64|1735.14|1735.99|1735.36|1735.12|1734.46|575
1614743700000|2021-03-03 03:55:00|1735.61|1735.11|1735.08|1734.58|1736.04|1735.39|1735.03|1734.42|472
1614744000000|2021-03-03 04:00:00|1735.06|1734.56|1735.37|1734.87|1735.7|1735.06|1735.03|1734.38|486
1614744300000|2021-03-03 04:05:00|1735.4|1734.9|1735.44|1734.94|1735.77|1735.23|1735.26|1734.64|371
1614744600000|2021-03-03 04:10:00|1735.6|1734.8|1735.78|1734.98|1735.8|1735.16|1735.2|1734.57|438
1614744900000|2021-03-03 04:15:00|1735.81|1735.01|1735.9|1735.1|1736.13|1735.53|1735.63|1735|348
1614745200000|2021-03-03 04:20:00|1735.73|1735.23|1735.39|1734.59|1735.91|1735.35|1735.02|1734.33|420
1614745500000|2021-03-03 04:25:00|1735.37|1734.57|1735.33|1734.83|1735.84|1735.17|1735.13|1734.47|310
1614745800000|2021-03-03 04:30:00|1735.34|1734.84|1735.12|1734.32|1735.52|1734.85|1734.96|1734.27|397
1614746100000|2021-03-03 04:35:00|1735.16|1734.36|1734.99|1734.49|1735.67|1735.05|1734.99|1734.31|349
1614746400000|2021-03-03 04:40:00|1735.28|1734.48|1735.32|1734.52|1735.43|1734.74|1734.85|1734.26|421
1614746700000|2021-03-03 04:45:00|1735.33|1734.53|1735.15|1734.65|1735.42|1734.73|1734.82|1734.14|460
1614747000000|2021-03-03 04:50:00|1735.41|1734.61|1735.73|1734.93|1735.88|1735.25|1735.04|1734.38|433
1614747300000|2021-03-03 04:55:00|1735.69|1735.19|1735.78|1734.98|1735.83|1735.26|1735.33|1734.72|404
1614747600000|2021-03-03 05:00:00|1735.54|1735.04|1735.91|1735.11|1736.17|1735.54|1735.4|1734.79|453
1614747900000|2021-03-03 05:05:00|1735.72|1735.22|1734.9|1734.4|1735.93|1735.28|1734.65|1733.99|508
1614748200000|2021-03-03 05:10:00|1734.89|1734.39|1735.59|1734.79|1735.71|1735.05|1734.85|1734.19|374
1614748500000|2021-03-03 05:15:00|1735.62|1734.82|1735.52|1734.72|1735.87|1735.26|1735.15|1734.53|344
1614748800000|2021-03-03 05:20:00|1735.2|1734.7|1734.8|1734.3|1735.94|1735.31|1734.8|1734.24|391
1614749100000|2021-03-03 05:25:00|1734.85|1734.35|1734.24|1733.74|1735.07|1734.37|1734.04|1733.41|725
1614749400000|2021-03-03 05:30:00|1734.39|1733.59|1733.12|1732.62|1734.46|1733.86|1733.01|1732.41|951
1614749700000|2021-03-03 05:35:00|1733.13|1732.63|1732.53|1732.03|1733.76|1733.13|1732.41|1731.85|904
1614750000000|2021-03-03 05:40:00|1732.65|1732.15|1732.77|1731.97|1733.43|1732.83|1732.55|1731.9|834
1614750300000|2021-03-03 05:45:00|1732.64|1732.14|1733.32|1732.82|1733.48|1732.86|1732.39|1731.74|686
1614750600000|2021-03-03 05:50:00|1733.28|1732.78|1733.74|1733.24|1734.08|1733.47|1733.26|1732.62|658
1614750900000|2021-03-03 05:55:00|1733.7|1733.2|1733.43|1732.93|1734.07|1733.5|1733.34|1732.68|618
1614751200000|2021-03-03 06:00:00|1733.5|1733|1733.86|1733.36|1734.57|1733.93|1733.46|1732.88|739
1614751500000|2021-03-03 06:05:00|1733.87|1733.37|1732.61|1732.11|1734.11|1733.39|1732.42|1731.8|886
1614751800000|2021-03-03 06:10:00|1732.59|1732.09|1732.29|1731.49|1733.15|1732.6|1732.05|1731.38|918
1614752100000|2021-03-03 06:15:00|1732.36|1731.56|1731.82|1731.32|1733.33|1732.73|1731.44|1730.84|869
1614752400000|2021-03-03 06:20:00|1731.76|1731.26|1731.47|1730.97|1732.19|1731.57|1731.38|1730.73|763
1614752700000|2021-03-03 06:25:00|1731.39|1730.89|1731.72|1731.22|1732.04|1731.4|1730.79|1730.24|839
1614753000000|2021-03-03 06:30:00|1731.85|1731.35|1731.4|1730.9|1732.79|1732.15|1731.15|1730.56|848
1614753300000|2021-03-03 06:35:00|1731.55|1730.75|1731.92|1731.12|1732.05|1731.44|1730.8|1730.23|797
1614753600000|2021-03-03 06:40:00|1731.95|1731.15|1732.89|1732.39|1733.33|1732.72|1731.76|1731.09|890
1614753900000|2021-03-03 06:45:00|1732.94|1732.44|1733.54|1732.74|1733.99|1733.34|1732.29|1731.71|963
1614754200000|2021-03-03 06:50:00|1733.48|1732.68|1733.14|1732.64|1733.92|1733.34|1732.86|1732.2|873
1614754500000|2021-03-03 06:55:00|1733.15|1732.65|1733.12|1732.62|1734.12|1733.5|1732.9|1732.32|827
1614754800000|2021-03-03 07:00:00|1733.13|1732.63|1732.45|1731.95|1733.27|1732.63|1732.28|1731.65|758
1614755100000|2021-03-03 07:05:00|1732.61|1731.81|1733.47|1732.97|1733.66|1733.09|1732.32|1731.69|793
1614755400000|2021-03-03 07:10:00|1733.44|1732.94|1732.73|1732.23|1734.06|1733.48|1732.55|1731.89|867
1614755700000|2021-03-03 07:15:00|1732.66|1732.16|1734.17|1733.67|1734.52|1733.9|1732.56|1732.01|917
1614756000000|2021-03-03 07:20:00|1734.16|1733.66|1734.55|1734.05|1734.88|1734.31|1733.56|1732.91|874
1614756300000|2021-03-03 07:25:00|1734.56|1734.06|1734.94|1734.44|1735.55|1734.93|1734.39|1733.76|823
1614756600000|2021-03-03 07:30:00|1734.88|1734.38|1734.04|1733.54|1735.06|1734.49|1733.89|1733.26|799
1614756900000|2021-03-03 07:35:00|1734.17|1733.37|1734.73|1734.23|1734.9|1734.26|1733.63|1733|812
1614757200000|2021-03-03 07:40:00|1734.88|1734.08|1734.99|1734.49|1736.29|1735.79|1734.63|1734.06|1146
1614757500000|2021-03-03 07:45:00|1734.96|1734.46|1733.58|1733.08|1735.11|1734.51|1733.38|1732.71|911
1614757800000|2021-03-03 07:50:00|1733.53|1733.03|1734.1|1733.6|1734.29|1733.64|1733.09|1732.43|898
1614758100000|2021-03-03 07:55:00|1734.12|1733.62|1733.76|1733.26|1734.45|1733.89|1733.44|1732.8|849
1614758400000|2021-03-03 08:00:00|1733.9|1733.1|1732.42|1731.92|1734|1733.44|1732.18|1731.58|1143
1614758700000|2021-03-03 08:05:00|1732.43|1731.93|1732.06|1731.56|1733.32|1732.65|1731.68|1731.01|1138
1614759000000|2021-03-03 08:10:00|1732.07|1731.57|1729.14|1728.64|1732.21|1731.57|1728.77|1728.27|1336
1614759300000|2021-03-03 08:15:00|1729.1|1728.6|1728.51|1727.71|1729.99|1729.34|1728.27|1727.63|1242
1614759600000|2021-03-03 08:20:00|1728.24|1727.74|1727.76|1727.26|1729.19|1728.6|1727.12|1726.51|1148
1614759900000|2021-03-03 08:25:00|1727.91|1727.11|1729.12|1728.32|1729.37|1728.73|1727.36|1726.71|1103
1614760200000|2021-03-03 08:30:00|1729.13|1728.33|1727.88|1727.38|1729.23|1728.73|1727.73|1727.07|935
1614760500000|2021-03-03 08:35:00|1727.86|1727.36|1728.56|1728.06|1728.74|1728.08|1727.75|1727.13|928
1614760800000|2021-03-03 08:40:00|1728.74|1727.94|1727.89|1727.39|1728.74|1728.07|1727.71|1727.08|901
1614761100000|2021-03-03 08:45:00|1727.9|1727.4|1728.61|1728.11|1728.79|1728.2|1727.64|1727.04|951
1614761400000|2021-03-03 08:50:00|1728.59|1728.09|1727.9|1727.4|1729.09|1728.48|1727.81|1727.22|831
1614761700000|2021-03-03 08:55:00|1727.91|1727.41|1727.7|1727.2|1728.22|1727.61|1726.81|1726.31|1068
1614762000000|2021-03-03 09:00:00|1727.72|1727.22|1726.66|1726.16|1728.05|1727.44|1726.42|1725.76|975
1614762300000|2021-03-03 09:05:00|1726.72|1726.22|1726.81|1726.31|1727.42|1726.81|1725.96|1725.32|831
1614762600000|2021-03-03 09:10:00|1726.79|1726.29|1726.66|1725.86|1727.02|1726.43|1726.06|1725.44|875
1614762900000|2021-03-03 09:15:00|1726.64|1725.84|1728.05|1727.55|1728.58|1727.93|1726.43|1725.8|1050
1614763200000|2021-03-03 09:20:00|1728.22|1727.42|1728.41|1727.61|1729.02|1728.44|1727.68|1727.08|905
1614763500000|2021-03-03 09:25:00|1728.25|1727.75|1728.13|1727.63|1728.9|1728.25|1727.24|1726.69|892
1614763800000|2021-03-03 09:30:00|1728.11|1727.61|1728.56|1728.06|1728.82|1728.25|1727.5|1726.86|903
1614764100000|2021-03-03 09:35:00|1728.52|1728.02|1727.81|1727.31|1728.86|1728.26|1727.02|1726.34|1481
1614764400000|2021-03-03 09:40:00|1727.78|1727.28|1729.88|1729.38|1730.7|1730.03|1727.33|1726.7|1268
1614764700000|2021-03-03 09:45:00|1729.94|1729.44|1730.15|1729.65|1730.79|1730.09|1729.45|1728.8|1176
1614765000000|2021-03-03 09:50:00|1730.2|1729.7|1729.37|1728.87|1730.36|1729.7|1729.24|1728.6|1060
1614765300000|2021-03-03 09:55:00|1729.46|1728.96|1728.69|1727.89|1729.91|1729.39|1727.97|1727.47|1076
1614765600000|2021-03-03 10:00:00|1728.59|1727.79|1727.64|1727.14|1728.69|1728.11|1727.48|1726.83|1057
1614765900000|2021-03-03 10:05:00|1727.63|1727.13|1727.49|1726.99|1728.02|1727.46|1726.95|1726.3|984
1614766200000|2021-03-03 10:10:00|1727.5|1727|1727.86|1727.06|1727.94|1727.34|1727.28|1726.69|846
1614766500000|2021-03-03 10:15:00|1727.84|1727.04|1727.36|1726.86|1727.9|1727.25|1726.92|1726.33|868
1614766800000|2021-03-03 10:20:00|1727.38|1726.88|1725.39|1724.89|1727.59|1726.97|1724.6|1724.07|1029
1614767100000|2021-03-03 10:25:00|1725.53|1724.73|1726.41|1725.61|1726.42|1725.81|1725.03|1724.39|792
1614767400000|2021-03-03 10:30:00|1726.13|1725.63|1726.38|1725.88|1726.93|1726.29|1725.83|1725.18|1086
1614767700000|2021-03-03 10:35:00|1726.53|1725.73|1725.06|1724.56|1726.79|1726.14|1724.67|1724.02|1027
1614768000000|2021-03-03 10:40:00|1725.02|1724.52|1724.69|1724.19|1725.14|1724.57|1724.22|1723.68|991
1614768300000|2021-03-03 10:45:00|1724.73|1724.23|1725.68|1725.18|1726.1|1725.44|1724.45|1723.89|882
1614768600000|2021-03-03 10:50:00|1725.61|1725.11|1726.12|1725.62|1726.85|1726.24|1725.52|1724.81|920
1614768900000|2021-03-03 10:55:00|1726.15|1725.65|1726.84|1726.34|1727.3|1726.64|1725.96|1725.34|921
1614769200000|2021-03-03 11:00:00|1726.83|1726.33|1726.1|1725.6|1727.23|1726.6|1725.8|1725.19|888
1614769500000|2021-03-03 11:05:00|1726.14|1725.64|1725.61|1725.11|1726.8|1726.17|1725.54|1724.89|723
1614769800000|2021-03-03 11:10:00|1725.63|1725.13|1724.84|1724.34|1726.11|1725.47|1724.73|1724.13|840
1614770100000|2021-03-03 11:15:00|1724.83|1724.33|1724.65|1724.15|1725.6|1724.98|1724.37|1723.82|952
1614770400000|2021-03-03 11:20:00|1724.6|1724.1|1725.13|1724.63|1725.55|1724.94|1724.41|1723.84|835
1614770700000|2021-03-03 11:25:00|1725.11|1724.61|1723.25|1722.75|1725.25|1724.65|1722.55|1722.03|1161
1614771000000|2021-03-03 11:30:00|1723.17|1722.67|1722.73|1722.23|1723.81|1723.19|1722.65|1722.05|988
1614771300000|2021-03-03 11:35:00|1722.77|1722.27|1722.03|1721.53|1723.37|1722.76|1721.82|1721.21|1000
1614771600000|2021-03-03 11:40:00|1722.01|1721.51|1723.32|1722.82|1723.53|1722.93|1721.89|1721.36|1113
1614771900000|2021-03-03 11:45:00|1723.46|1722.66|1723.37|1722.87|1723.83|1723.2|1722.78|1722.21|1077
1614772200000|2021-03-03 11:50:00|1723.48|1722.68|1724.35|1723.85|1724.61|1724|1723.24|1722.64|1076
1614772500000|2021-03-03 11:55:00|1724.32|1723.82|1724.62|1723.82|1724.94|1724.29|1723.61|1723.1|878
1614772800000|2021-03-03 12:00:00|1724.58|1724.08|1724.93|1724.13|1725.55|1725.05|1724.28|1723.75|1133
1614773100000|2021-03-03 12:05:00|1724.95|1724.15|1724.52|1724.02|1725.81|1725.22|1724.13|1723.52|908
1614773400000|2021-03-03 12:10:00|1724.5|1724|1724.72|1723.92|1724.74|1724.12|1723.95|1723.33|921
1614773700000|2021-03-03 12:15:00|1724.73|1723.93|1724.85|1724.35|1725.41|1724.82|1724.21|1723.71|926
1614774000000|2021-03-03 12:20:00|1724.89|1724.39|1724.72|1724.22|1725.99|1725.35|1724.53|1723.87|1015
1614774300000|2021-03-03 12:25:00|1724.71|1724.21|1724.53|1724.03|1725.54|1724.91|1724.28|1723.66|865
1614774600000|2021-03-03 12:30:00|1724.6|1723.8|1725.36|1724.86|1726.04|1725.42|1724.32|1723.69|1090
1614774900000|2021-03-03 12:35:00|1725.37|1724.87|1726.59|1726.09|1726.9|1726.24|1724.86|1724.24|996
1614775200000|2021-03-03 12:40:00|1726.56|1726.06|1725.84|1725.34|1726.74|1726.17|1725.22|1724.66|1161
1614775500000|2021-03-03 12:45:00|1725.97|1725.17|1725.93|1725.43|1726.35|1725.71|1725.06|1724.41|1019
1614775800000|2021-03-03 12:50:00|1725.9|1725.4|1726.54|1725.74|1727.17|1726.54|1725.67|1725.04|1104
1614776100000|2021-03-03 12:55:00|1726.47|1725.67|1726.35|1725.85|1727.04|1726.42|1725.89|1725.22|1199
1614776400000|2021-03-03 13:00:00|1726.36|1725.86|1719.65|1719.15|1726.45|1725.89|1719.03|1718.4|1824
1614776700000|2021-03-03 13:05:00|1719.83|1719.03|1715.32|1714.82|1720.2|1719.55|1713.94|1713.37|1937
1614777000000|2021-03-03 13:10:00|1715.48|1714.98|1714.92|1714.42|1716.99|1716.47|1714.64|1714.09|1860
1614777300000|2021-03-03 13:15:00|1714.87|1714.37|1709.25|1708.75|1717.1|1716.5|1708.66|1708.16|2042
1614777600000|2021-03-03 13:20:00|1709.41|1708.91|1712.39|1711.89|1713.62|1713.1|1708.81|1708.19|1816
1614777900000|2021-03-03 13:25:00|1712.28|1711.78|1713.27|1712.77|1713.39|1712.89|1710.04|1709.45|1755
1614778200000|2021-03-03 13:30:00|1713.42|1712.62|1713.81|1713.31|1714.88|1714.38|1711.09|1710.51|1710
1614778500000|2021-03-03 13:35:00|1713.85|1713.35|1716.34|1715.84|1716.61|1716.07|1712.45|1711.83|1666
1614778800000|2021-03-03 13:40:00|1716.41|1715.91|1713.96|1713.46|1716.83|1716.26|1712.99|1712.41|1571
1614779100000|2021-03-03 13:45:00|1713.94|1713.44|1716.18|1715.68|1716.72|1716.22|1713.06|1712.54|1636
1614779400000|2021-03-03 13:50:00|1716.17|1715.67|1714.81|1714.31|1716.57|1715.97|1714.56|1714.02|1497
1614779700000|2021-03-03 13:55:00|1714.8|1714.3|1712.73|1712.23|1714.95|1714.39|1712.34|1711.7|1547
1614780000000|2021-03-03 14:00:00|1712.72|1712.22|1713.58|1713.08|1714.93|1714.43|1711.98|1711.35|1604
1614780300000|2021-03-03 14:05:00|1713.54|1713.04|1710.46|1709.96|1713.69|1713.07|1709.71|1709.21|1651
1614780600000|2021-03-03 14:10:00|1710.47|1709.97|1711.15|1710.65|1713|1712.5|1709.95|1709.35|1779
1614780900000|2021-03-03 14:15:00|1711.23|1710.43|1712|1711.5|1712.61|1712.11|1709.6|1709.01|1636
1614781200000|2021-03-03 14:20:00|1712.07|1711.57|1715.76|1714.96|1715.97|1715.38|1708.84|1708.34|1450
1614781500000|2021-03-03 14:25:00|1715.58|1715.08|1714.16|1713.66|1716.99|1716.41|1713.81|1713.25|1115
1614781800000|2021-03-03 14:30:00|1714.15|1713.65|1713.51|1713.01|1717.54|1717.04|1713|1712.5|1178
1614782100000|2021-03-03 14:35:00|1713.49|1712.99|1712.1|1711.6|1715.16|1714.66|1711.13|1710.63|1212
1614782400000|2021-03-03 14:40:00|1711.99|1711.49|1711.22|1710.72|1712.62|1712.11|1710.78|1710.13|1156
1614782700000|2021-03-03 14:45:00|1711.24|1710.74|1711.93|1711.43|1713.66|1713.14|1710.41|1709.91|1218
1614783000000|2021-03-03 14:50:00|1711.99|1711.49|1712.66|1712.16|1715.28|1714.78|1710.14|1709.45|1165
1614783300000|2021-03-03 14:55:00|1712.6|1712.1|1711.93|1711.13|1712.71|1712.1|1711.03|1710.46|1666
1614783600000|2021-03-03 15:00:00|1712.04|1711.24|1711.57|1710.77|1715.84|1715.34|1710.93|1710.32|1912
1614783900000|2021-03-03 15:05:00|1711.39|1710.89|1713.25|1712.75|1714.29|1713.79|1708.45|1707.9|2002
1614784200000|2021-03-03 15:10:00|1713.21|1712.71|1710.17|1709.67|1713.39|1712.77|1710.13|1709.63|1791
1614784500000|2021-03-03 15:15:00|1710.13|1709.63|1711.27|1710.77|1711.36|1710.82|1709.1|1708.48|1918
1614784800000|2021-03-03 15:20:00|1711.23|1710.73|1713.01|1712.51|1713.9|1713.4|1710.41|1709.91|1800
1614785100000|2021-03-03 15:25:00|1713|1712.5|1711.44|1710.94|1714.03|1713.53|1711.33|1710.66|1785
1614785400000|2021-03-03 15:30:00|1711.34|1710.84|1711.63|1711.13|1711.92|1711.31|1710.19|1709.62|1764
1614785700000|2021-03-03 15:35:00|1711.78|1710.98|1710.12|1709.62|1711.78|1711.24|1708.62|1708.03|1710
1614786000000|2021-03-03 15:40:00|1710.11|1709.61|1703.28|1702.78|1710.32|1709.73|1702.26|1701.73|1788
1614786300000|2021-03-03 15:45:00|1703.2|1702.7|1710.33|1709.83|1711.2|1710.7|1702.75|1702.16|1950
1614786600000|2021-03-03 15:50:00|1710.34|1709.84|1710.83|1710.33|1711.18|1710.68|1709.07|1708.47|1867
1614786900000|2021-03-03 15:55:00|1710.81|1710.31|1716.3|1715.8|1717.54|1716.95|1710.58|1710.08|1944
1614787200000|2021-03-03 16:00:00|1716.33|1715.83|1718.52|1718.02|1720.54|1719.91|1715.98|1715.26|1852
1614787500000|2021-03-03 16:05:00|1718.59|1718.09|1720.87|1720.07|1724.29|1723.73|1718.57|1718.07|1830
1614787800000|2021-03-03 16:10:00|1720.62|1720.12|1721.37|1720.87|1723.26|1722.7|1720.02|1719.52|1814
1614788100000|2021-03-03 16:15:00|1721.42|1720.92|1722.84|1722.34|1723.19|1722.69|1720.16|1719.62|1829
1614788400000|2021-03-03 16:20:00|1722.87|1722.37|1724.4|1723.6|1725.09|1724.59|1721.12|1720.58|1804
1614788700000|2021-03-03 16:25:00|1724.17|1723.37|1723.18|1722.68|1725.65|1725.04|1722.58|1721.96|1731
1614789000000|2021-03-03 16:30:00|1723.17|1722.67|1723.1|1722.6|1723.95|1723.31|1722.34|1721.71|1552
1614789300000|2021-03-03 16:35:00|1723.12|1722.62|1722.3|1721.8|1724.91|1724.26|1722.2|1721.7|1516
1614789600000|2021-03-03 16:40:00|1722.38|1721.88|1720.91|1720.11|1722.84|1722.2|1720.49|1719.83|1568
1614789900000|2021-03-03 16:45:00|1720.9|1720.1|1720.32|1719.52|1721.91|1721.41|1719.15|1718.39|1472
1614790200000|2021-03-03 16:50:00|1720.37|1719.57|1719.05|1718.55|1720.37|1719.8|1718.85|1718.2|1458
1614790500000|2021-03-03 16:55:00|1719.02|1718.52|1719.09|1718.29|1720.43|1719.9|1718.58|1717.93|1535
1614790800000|2021-03-03 17:00:00|1718.94|1718.44|1718.49|1717.99|1719.43|1718.83|1717.66|1717.16|1505
1614791100000|2021-03-03 17:05:00|1718.48|1717.98|1719.38|1718.88|1719.75|1719.18|1718.28|1717.68|1250
1614791400000|2021-03-03 17:10:00|1719.44|1718.94|1717.77|1717.27|1719.51|1718.94|1717.25|1716.61|1336
1614791700000|2021-03-03 17:15:00|1717.74|1717.24|1716.73|1716.23|1718.42|1717.82|1716.47|1715.83|1438
1614792000000|2021-03-03 17:20:00|1716.72|1716.22|1717.45|1716.95|1718.05|1717.5|1716.6|1716.08|1240
1614792300000|2021-03-03 17:25:00|1717.49|1716.99|1716.87|1716.37|1717.93|1717.3|1716.28|1715.67|1185
1614792600000|2021-03-03 17:30:00|1716.89|1716.39|1717.06|1716.56|1717.52|1716.86|1716.52|1715.93|1185
1614792900000|2021-03-03 17:35:00|1717.05|1716.55|1718.86|1718.36|1719.69|1719.04|1716.88|1716.23|1376
1614793200000|2021-03-03 17:40:00|1718.87|1718.37|1719.69|1719.19|1719.93|1719.39|1718.55|1717.9|1163
1614793500000|2021-03-03 17:45:00|1719.66|1719.16|1719.27|1718.77|1720.17|1719.58|1719.15|1718.54|1249
1614793800000|2021-03-03 17:50:00|1719.26|1718.76|1718.7|1718.2|1720.11|1719.53|1718.61|1718|1309
1614794100000|2021-03-03 17:55:00|1718.61|1718.11|1717.62|1717.12|1719.16|1718.5|1717.12|1716.51|1267
1614794400000|2021-03-03 18:00:00|1717.51|1717.01|1719.18|1718.38|1720|1719.48|1717.31|1716.78|1441
1614794700000|2021-03-03 18:05:00|1719.08|1718.58|1717.26|1716.76|1719.69|1719.16|1717.21|1716.56|1283
1614795000000|2021-03-03 18:10:00|1717.24|1716.74|1718.53|1718.03|1718.99|1718.39|1717.24|1716.6|1441
1614795300000|2021-03-03 18:15:00|1718.5|1718|1718.71|1718.21|1718.92|1718.29|1717.33|1716.82|1519
1614795600000|2021-03-03 18:20:00|1718.8|1718|1718.5|1718|1719.61|1719.1|1718.32|1717.78|1512
1614795900000|2021-03-03 18:25:00|1718.48|1717.98|1717.6|1717.1|1719.41|1718.8|1717.25|1716.75|1472
1614796200000|2021-03-03 18:30:00|1717.69|1717.19|1717.37|1716.87|1717.95|1717.45|1716.14|1715.57|1510
1614796500000|2021-03-03 18:35:00|1717.53|1717.03|1718.64|1718.14|1718.97|1718.36|1717.29|1716.63|1320
1614796800000|2021-03-03 18:40:00|1718.62|1718.12|1718.31|1717.81|1719.52|1718.94|1717.96|1717.36|1318
1614797100000|2021-03-03 18:45:00|1718.45|1717.65|1718.85|1718.05|1718.93|1718.31|1717.95|1717.3|1077
1614797400000|2021-03-03 18:50:00|1718.84|1718.04|1719.69|1718.89|1720.75|1720.15|1718.72|1718.03|1369
1614797700000|2021-03-03 18:55:00|1719.73|1718.93|1719.42|1718.62|1719.79|1719.22|1718.73|1718.12|1274
1614798000000|2021-03-03 19:00:00|1719.47|1718.67|1718.55|1718.05|1719.97|1719.37|1718.51|1717.89|1290
1614798300000|2021-03-03 19:05:00|1718.75|1717.95|1717.15|1716.65|1719|1718.4|1717.05|1716.4|1268
1614798600000|2021-03-03 19:10:00|1717.16|1716.66|1717.66|1717.16|1718.26|1717.66|1717.16|1716.63|1315
1614798900000|2021-03-03 19:15:00|1717.64|1717.14|1715.87|1715.37|1717.76|1717.17|1715.62|1715.02|1405
1614799200000|2021-03-03 19:20:00|1715.9|1715.4|1714.87|1714.37|1716.26|1715.66|1714.32|1713.71|1410
1614799500000|2021-03-03 19:25:00|1714.85|1714.35|1713.46|1712.66|1715.4|1714.81|1712.84|1712.24|1528
1614799800000|2021-03-03 19:30:00|1713.32|1712.82|1713.08|1712.58|1714.13|1713.63|1712.32|1711.68|1588
1614800100000|2021-03-03 19:35:00|1713.07|1712.57|1715.07|1714.57|1716.12|1715.6|1713|1712.43|1706
1614800400000|2021-03-03 19:40:00|1715.19|1714.69|1715.49|1714.99|1716.34|1715.69|1714.91|1714.28|1335
1614800700000|2021-03-03 19:45:00|1715.45|1714.95|1713.69|1713.19|1715.58|1714.95|1713.44|1712.82|1440
1614801000000|2021-03-03 19:50:00|1713.76|1713.26|1715.84|1715.34|1716.03|1715.53|1713.35|1712.73|1443
1614801300000|2021-03-03 19:55:00|1715.88|1715.38|1715.94|1715.44|1717.55|1716.95|1715.51|1714.88|1347
1614801600000|2021-03-03 20:00:00|1715.98|1715.48|1717.19|1716.69|1717.57|1716.96|1715.49|1714.83|1741
1614801900000|2021-03-03 20:05:00|1717.21|1716.71|1716.39|1715.89|1717.36|1716.86|1715.81|1715.26|1366
1614802200000|2021-03-03 20:10:00|1716.38|1715.88|1716.58|1716.08|1717.49|1716.89|1716.17|1715.6|1414
1614802500000|2021-03-03 20:15:00|1716.57|1716.07|1715.97|1715.47|1716.81|1716.23|1715.25|1714.68|1389
1614802800000|2021-03-03 20:20:00|1715.96|1715.46|1715.11|1714.61|1716.33|1715.77|1714.79|1714.22|1239
1614803100000|2021-03-03 20:25:00|1715.12|1714.62|1715.08|1714.58|1716.06|1715.45|1714.37|1713.84|1374
1614803400000|2021-03-03 20:30:00|1715.04|1714.54|1715.03|1714.53|1715.58|1714.98|1714.7|1714.09|1146
1614803700000|2021-03-03 20:35:00|1715.02|1714.52|1715.38|1714.88|1716.1|1715.47|1714.9|1714.27|1208
1614804000000|2021-03-03 20:40:00|1715.37|1714.87|1714.92|1714.42|1716.05|1715.55|1714.87|1714.25|1123
1614804300000|2021-03-03 20:45:00|1714.9|1714.4|1715.64|1715.14|1716.21|1715.63|1714.77|1714.17|1132
1614804600000|2021-03-03 20:50:00|1715.63|1715.13|1715.4|1714.9|1716.01|1715.4|1715.03|1714.49|1219
1614804900000|2021-03-03 20:55:00|1715.43|1714.93|1714.55|1714.05|1715.89|1715.28|1714.21|1713.69|1354
1614805200000|2021-03-03 21:00:00|1714.62|1714.12|1715.95|1715.15|1716.31|1715.67|1714.62|1714.1|967
1614805500000|2021-03-03 21:05:00|1715.94|1715.14|1715.37|1714.87|1716|1715.41|1715.33|1714.68|516
1614805800000|2021-03-03 21:10:00|1715.35|1714.85|1715.18|1714.38|1715.67|1715.1|1714.97|1714.32|328
1614806100000|2021-03-03 21:15:00|1715.04|1714.54|1715.15|1714.65|1715.27|1714.65|1714.81|1714.16|255
1614806400000|2021-03-03 21:20:00|1715.12|1714.62|1715.32|1714.82|1715.67|1715.05|1715.03|1714.36|403
1614806700000|2021-03-03 21:25:00|1715.31|1714.81|1714.92|1714.12|1715.59|1715.02|1714.7|1714.07|378
1614807000000|2021-03-03 21:30:00|1714.9|1714.1|1714.61|1713.81|1715.46|1714.83|1714.37|1713.73|489
1614807300000|2021-03-03 21:35:00|1714.67|1713.87|1714.21|1713.71|1714.67|1714.15|1714.08|1713.43|360
1614807600000|2021-03-03 21:40:00|1714.3|1713.5|1713.57|1713.07|1714.57|1713.97|1713.43|1712.77|408
1614807900000|2021-03-03 21:45:00|1713.6|1713.1|1712.36|1711.86|1714.03|1713.43|1712.23|1711.6|567
1614808200000|2021-03-03 21:50:00|1712.6|1711.8|1712.14|1711.34|1713.03|1712.4|1712|1711.33|513
1614808500000|2021-03-03 21:55:00|1712.16|1711.36|1711.57|1710.77|1712.16|1711.57|1709.79|1709.15|462
1614812400000|2021-03-03 23:00:00|1712.28|1711.48|1711.49|1710.69|1712.69|1711.89|1711.05|1710.25|671
1614812700000|2021-03-03 23:05:00|1711.48|1710.68|1712.18|1711.38|1712.44|1711.64|1711.31|1710.51|631
1614813000000|2021-03-03 23:10:00|1712.22|1711.42|1711.1|1710.3|1712.46|1711.66|1710.89|1710.09|575
1614813300000|2021-03-03 23:15:00|1711.19|1710.39|1710.81|1710.01|1711.38|1710.58|1710.09|1709.5|579
1614813600000|2021-03-03 23:20:00|1710.82|1710.02|1709.68|1708.88|1710.9|1710.17|1709.64|1708.84|583
1614813900000|2021-03-03 23:25:00|1709.65|1708.85|1711.12|1710.32|1711.16|1710.46|1709.64|1708.84|680
1614814200000|2021-03-03 23:30:00|1711.19|1710.39|1709.92|1709.42|1711.48|1710.86|1709.78|1709.1|575
1614814500000|2021-03-03 23:35:00|1710.09|1709.29|1709.24|1708.44|1710.1|1709.45|1708.55|1707.93|561
1614814800000|2021-03-03 23:40:00|1709.22|1708.42|1711.5|1710.7|1711.6|1710.96|1708.83|1708.18|553
1614815100000|2021-03-03 23:45:00|1711.48|1710.68|1710.65|1709.85|1711.49|1710.79|1709.95|1709.3|577
1614815400000|2021-03-03 23:50:00|1710.66|1709.86|1710.71|1709.91|1710.73|1710.08|1710.16|1709.49|374
1614815700000|2021-03-03 23:55:00|1710.64|1709.84|1710.96|1710.16|1712.01|1711.49|1710.45|1709.83|513
1614816000000|2021-03-04 00:00:00|1710.94|1710.14|1710.23|1709.73|1710.94|1710.33|1709.14|1708.52|841
1614816300000|2021-03-04 00:05:00|1710.38|1709.58|1711.87|1711.07|1712.04|1711.39|1710.03|1709.48|809
1614816600000|2021-03-04 00:10:00|1711.86|1711.06|1711.88|1711.08|1713.23|1712.56|1711.68|1711.03|855
1614816900000|2021-03-04 00:15:00|1711.93|1711.13|1713|1712.2|1713.04|1712.39|1711.3|1710.66|631
1614817200000|2021-03-04 00:20:00|1712.85|1712.35|1712.76|1712.26|1713.22|1712.57|1712.56|1711.96|613
1614817500000|2021-03-04 00:25:00|1712.77|1712.27|1712.62|1711.82|1713.19|1712.54|1712.27|1711.66|600
1614817800000|2021-03-04 00:30:00|1712.69|1711.89|1714.68|1713.88|1714.76|1714.11|1712.43|1711.84|830
1614818100000|2021-03-04 00:35:00|1714.69|1713.89|1715.64|1714.84|1715.66|1715.1|1714.33|1713.68|797
1614818400000|2021-03-04 00:40:00|1715.54|1714.74|1715.88|1715.08|1716.17|1715.52|1714.98|1714.32|700
1614818700000|2021-03-04 00:45:00|1715.87|1715.07|1714.71|1713.91|1716.01|1715.36|1714.41|1713.75|697
1614819000000|2021-03-04 00:50:00|1714.45|1713.95|1714.73|1714.23|1715.63|1715.01|1714.32|1713.69|713
1614819300000|2021-03-04 00:55:00|1714.6|1714.1|1715.56|1714.76|1715.6|1715.02|1714.6|1713.99|712
1614819600000|2021-03-04 01:00:00|1715.36|1714.86|1712.88|1712.38|1716.72|1716.12|1712.25|1711.6|1407
1614819900000|2021-03-04 01:05:00|1712.79|1712.29|1711.97|1711.17|1713.61|1713.04|1711.36|1710.86|1159
1614820200000|2021-03-04 01:10:00|1711.95|1711.15|1713.87|1713.07|1714.09|1713.44|1711.62|1711.01|1032
1614820500000|2021-03-04 01:15:00|1713.8|1713.3|1715.22|1714.72|1715.51|1714.85|1713.52|1712.93|1102
1614820800000|2021-03-04 01:20:00|1715.35|1714.85|1714.66|1714.16|1715.39|1714.85|1714.36|1713.72|1038
1614821100000|2021-03-04 01:25:00|1714.62|1714.12|1714.63|1713.83|1715.29|1714.67|1713.67|1712.92|1042
1614821400000|2021-03-04 01:30:00|1714.71|1713.91|1716.2|1715.7|1716.49|1715.89|1713.98|1713.4|1043
1614821700000|2021-03-04 01:35:00|1716.21|1715.71|1716.63|1716.13|1716.94|1716.3|1716.11|1715.52|995
1614822000000|2021-03-04 01:40:00|1716.64|1716.14|1716.2|1715.7|1717.18|1716.56|1716.19|1715.54|968
1614822300000|2021-03-04 01:45:00|1716.22|1715.72|1715.82|1715.32|1716.81|1716.2|1715.58|1715.03|1006
1614822600000|2021-03-04 01:50:00|1715.89|1715.09|1715.52|1714.72|1716.09|1715.59|1714.68|1714.12|786
1614822900000|2021-03-04 01:55:00|1715.49|1714.69|1715.54|1715.04|1715.75|1715.1|1714.65|1714.05|842
1614823200000|2021-03-04 02:00:00|1715.55|1715.05|1715.73|1714.93|1716.57|1715.98|1714.52|1713.97|1112
1614823500000|2021-03-04 02:05:00|1715.79|1714.99|1715.33|1714.53|1716.63|1716.06|1715.09|1714.44|835
1614823800000|2021-03-04 02:10:00|1715.21|1714.71|1714.96|1714.16|1715.35|1714.71|1714.54|1713.89|786
1614824100000|2021-03-04 02:15:00|1714.93|1714.13|1714.07|1713.57|1715.33|1714.68|1713.95|1713.33|611
1614824400000|2021-03-04 02:20:00|1714.22|1713.42|1713.14|1712.64|1715.1|1714.5|1713.09|1712.48|643
1614824700000|2021-03-04 02:25:00|1713.11|1712.61|1714.01|1713.21|1714.57|1713.92|1712.61|1711.99|745
1614825000000|2021-03-04 02:30:00|1713.89|1713.39|1711.29|1710.49|1714.52|1713.85|1711.1|1710.48|1149
1614825300000|2021-03-04 02:35:00|1711.33|1710.53|1711.56|1710.76|1712.71|1712.15|1710.85|1710.3|1088
1614825600000|2021-03-04 02:40:00|1711.65|1710.85|1712.09|1711.59|1712.99|1712.34|1710.92|1710.37|1088
1614825900000|2021-03-04 02:45:00|1712.36|1711.56|1712.86|1712.06|1713.15|1712.47|1712|1711.5|756
1614826200000|2021-03-04 02:50:00|1712.77|1712.27|1712.76|1712.26|1712.87|1712.27|1711.52|1710.87|910
1614826500000|2021-03-04 02:55:00|1712.91|1712.11|1712.86|1712.06|1713.23|1712.62|1711.83|1711.26|1011
1614826800000|2021-03-04 03:00:00|1712.68|1712.18|1712.42|1711.62|1713.18|1712.59|1711.56|1710.98|952
1614827100000|2021-03-04 03:05:00|1712.35|1711.85|1712.26|1711.46|1712.58|1711.96|1711.33|1710.72|924
1614827400000|2021-03-04 03:10:00|1712.08|1711.58|1711.71|1711.21|1712.63|1712.1|1711.61|1710.95|776
1614827700000|2021-03-04 03:15:00|1711.6|1711.1|1711.37|1710.87|1712.01|1711.3|1711.06|1710.56|726
1614828000000|2021-03-04 03:20:00|1711.52|1710.72|1710.42|1709.62|1711.67|1711.03|1710.06|1709.43|996
1614828300000|2021-03-04 03:25:00|1710.39|1709.59|1710.5|1710|1711.28|1710.6|1709.91|1709.29|956
1614828600000|2021-03-04 03:30:00|1710.48|1709.98|1710.61|1709.81|1710.84|1710.22|1710.19|1709.59|660
1614828900000|2021-03-04 03:35:00|1710.63|1709.83|1710.56|1709.76|1710.74|1710.1|1710.21|1709.59|685
1614829200000|2021-03-04 03:40:00|1710.34|1709.84|1710.04|1709.54|1711.02|1710.37|1709.97|1709.35|543
1614829500000|2021-03-04 03:45:00|1710.14|1709.64|1710.02|1709.52|1710.71|1710.03|1709.82|1709.25|673
1614829800000|2021-03-04 03:50:00|1709.98|1709.48|1710.24|1709.74|1710.64|1709.96|1709.76|1709.11|538
1614830100000|2021-03-04 03:55:00|1710.39|1709.59|1709.88|1709.38|1710.6|1709.93|1709.66|1709.14|614
1614830400000|2021-03-04 04:00:00|1709.87|1709.37|1708.73|1708.23|1709.91|1709.41|1708.7|1708.05|962
1614830700000|2021-03-04 04:05:00|1708.75|1708.25|1709.25|1708.75|1709.27|1708.77|1706.83|1706.33|1000
1614831000000|2021-03-04 04:10:00|1709.4|1708.6|1710.6|1709.8|1711.62|1710.82|1709.09|1708.53|843
1614831300000|2021-03-04 04:15:00|1710.42|1709.92|1710.84|1710.04|1711.26|1710.6|1710.15|1709.52|694
1614831600000|2021-03-04 04:20:00|1710.85|1710.05|1711.89|1711.09|1712.02|1711.33|1710.59|1709.88|622
1614831900000|2021-03-04 04:25:00|1711.83|1711.03|1713.45|1712.65|1714.38|1713.73|1711.59|1710.79|1138
1614832200000|2021-03-04 04:30:00|1713.43|1712.63|1713.54|1712.74|1713.84|1713.24|1712.66|1712.01|781
1614832500000|2021-03-04 04:35:00|1713.57|1712.77|1714.73|1714.23|1715.62|1714.97|1713.31|1712.69|814
1614832800000|2021-03-04 04:40:00|1714.71|1714.21|1715.41|1714.61|1715.61|1714.95|1714.36|1713.68|860
1614833100000|2021-03-04 04:45:00|1715.45|1714.65|1714.37|1713.87|1715.91|1715.25|1714.14|1713.48|877
1614833400000|2021-03-04 04:50:00|1714.19|1713.69|1714.76|1714.26|1715.19|1714.55|1713.89|1713.22|649
1614833700000|2021-03-04 04:55:00|1714.77|1714.27|1715.34|1714.84|1715.67|1714.95|1714.76|1714.08|559
1614834000000|2021-03-04 05:00:00|1715.33|1714.83|1714.97|1714.17|1715.62|1714.99|1714.64|1713.97|615
1614834300000|2021-03-04 05:05:00|1714.93|1714.13|1715.66|1714.86|1715.99|1715.35|1714.8|1714|544
1614834600000|2021-03-04 05:10:00|1715.67|1714.87|1715.23|1714.43|1716.34|1715.75|1714.94|1714.33|666
1614834900000|2021-03-04 05:15:00|1714.98|1714.48|1715.5|1714.7|1715.77|1715.13|1714.97|1714.35|581
1614835200000|2021-03-04 05:20:00|1715.43|1714.63|1715.6|1714.8|1716.13|1715.46|1715.11|1714.46|650
1614835500000|2021-03-04 05:25:00|1715.61|1714.81|1715.31|1714.51|1715.72|1715.08|1715.11|1714.49|438
1614835800000|2021-03-04 05:30:00|1715.18|1714.68|1716.63|1716.13|1716.85|1716.19|1714.88|1714.22|1094
1614836100000|2021-03-04 05:35:00|1716.64|1716.14|1719.24|1718.44|1720.3|1719.8|1716.56|1715.96|1246
1614836400000|2021-03-04 05:40:00|1719.08|1718.58|1717.68|1717.18|1719.33|1718.7|1717.56|1716.96|1169
1614836700000|2021-03-04 05:45:00|1717.63|1717.13|1718.61|1718.11|1719.35|1718.68|1717.55|1716.98|881
1614837000000|2021-03-04 05:50:00|1718.6|1718.1|1719.75|1719.25|1720.14|1719.55|1718.05|1717.4|999
1614837300000|2021-03-04 05:55:00|1719.67|1719.17|1718.52|1718.02|1719.87|1719.37|1718.34|1717.76|977
1614837600000|2021-03-04 06:00:00|1718.51|1718.01|1718.21|1717.41|1718.51|1718.01|1716.68|1716.13|1043
1614837900000|2021-03-04 06:05:00|1718.22|1717.42|1717.31|1716.81|1718.7|1718.11|1717.28|1716.66|987
1614838200000|2021-03-04 06:10:00|1717.46|1716.66|1717.39|1716.89|1718.66|1717.98|1716.87|1716.21|998
1614838500000|2021-03-04 06:15:00|1717.38|1716.88|1717.13|1716.63|1718.34|1717.76|1716.75|1716.07|918
1614838800000|2021-03-04 06:20:00|1717.12|1716.62|1716.87|1716.37|1717.94|1717.29|1716.75|1716.11|772
1614839100000|2021-03-04 06:25:00|1716.84|1716.34|1715.47|1714.97|1718.27|1717.72|1715.13|1714.63|1003
1614839400000|2021-03-04 06:30:00|1715.5|1715|1715.57|1715.07|1718.13|1717.47|1715.03|1714.5|1066
1614839700000|2021-03-04 06:35:00|1715.59|1715.09|1715.82|1715.32|1716.76|1716.17|1715.35|1714.69|1041
1614840000000|2021-03-04 06:40:00|1715.77|1715.27|1716.7|1716.2|1716.95|1716.35|1715.41|1714.86|1087
1614840300000|2021-03-04 06:45:00|1716.84|1716.34|1716.54|1716.04|1716.96|1716.45|1715.83|1715.15|1017
1614840600000|2021-03-04 06:50:00|1716.5|1716|1716.98|1716.48|1717.56|1716.94|1716.32|1715.68|921
1614840900000|2021-03-04 06:55:00|1716.99|1716.49|1716.9|1716.4|1717.81|1717.19|1716.52|1715.87|982
1614841200000|2021-03-04 07:00:00|1716.87|1716.37|1717.7|1717.2|1718.75|1718.11|1716.49|1715.86|986
1614841500000|2021-03-04 07:05:00|1717.83|1717.33|1718.21|1717.71|1718.75|1718.12|1717.54|1717.04|870
1614841800000|2021-03-04 07:10:00|1718.41|1717.61|1721.39|1720.59|1721.81|1721.15|1718.28|1717.57|1275
1614842100000|2021-03-04 07:15:00|1721.18|1720.68|1719.88|1719.08|1721.4|1720.78|1719.59|1718.98|1019
1614842400000|2021-03-04 07:20:00|1719.75|1719.25|1719.8|1719.3|1720.05|1719.49|1719.05|1718.31|960
1614842700000|2021-03-04 07:25:00|1719.82|1719.32|1719.92|1719.12|1720.75|1720.15|1719.3|1718.66|942
1614843000000|2021-03-04 07:30:00|1719.76|1719.26|1719.99|1719.19|1720.81|1720.11|1719.08|1718.45|1163
1614843300000|2021-03-04 07:35:00|1719.87|1719.37|1718.84|1718.34|1720.26|1719.72|1718.76|1718.13|1064
1614843600000|2021-03-04 07:40:00|1718.86|1718.36|1719.97|1719.47|1720.45|1719.84|1718.67|1718.11|941
1614843900000|2021-03-04 07:45:00|1720.12|1719.32|1718.88|1718.38|1720.81|1720.16|1718.79|1718.14|965
1614844200000|2021-03-04 07:50:00|1719.03|1718.23|1719.55|1719.05|1720.56|1719.9|1718.88|1718.23|902
1614844500000|2021-03-04 07:55:00|1719.56|1719.06|1718.38|1717.58|1719.7|1719.07|1717.99|1717.36|926
1614844800000|2021-03-04 08:00:00|1718.02|1717.52|1717.86|1717.06|1719.48|1718.86|1717.38|1716.71|1287
1614845100000|2021-03-04 08:05:00|1717.89|1717.09|1717.11|1716.61|1718.65|1718|1716.98|1716.41|1169
1614845400000|2021-03-04 08:10:00|1717.09|1716.59|1716.66|1716.16|1718.08|1717.4|1716.37|1715.76|1169
1614845700000|2021-03-04 08:15:00|1716.71|1716.21|1718.06|1717.56|1718.6|1718.01|1716.6|1715.91|1349
1614846000000|2021-03-04 08:20:00|1718.02|1717.52|1718.2|1717.7|1718.92|1718.31|1717.7|1717.09|1098
1614846300000|2021-03-04 08:25:00|1718.19|1717.69|1716.86|1716.36|1719.18|1718.57|1716.75|1716.11|1146
1614846600000|2021-03-04 08:30:00|1716.87|1716.37|1718.26|1717.76|1718.46|1717.84|1716.86|1716.36|1110
1614846900000|2021-03-04 08:35:00|1718.31|1717.81|1716.77|1716.27|1718.6|1717.93|1716.53|1716.03|1124
1614847200000|2021-03-04 08:40:00|1716.84|1716.34|1715.74|1715.24|1716.91|1716.35|1714.87|1714.3|1213
1614847500000|2021-03-04 08:45:00|1715.76|1715.26|1714.32|1713.82|1716.28|1715.75|1714.16|1713.5|1101
1614847800000|2021-03-04 08:50:00|1714.33|1713.83|1714.39|1713.89|1714.88|1714.2|1712.52|1711.91|1339
1614848100000|2021-03-04 08:55:00|1714.43|1713.93|1713.22|1712.72|1715.91|1715.26|1713.17|1712.55|1226
1614848400000|2021-03-04 09:00:00|1713.18|1712.68|1711.34|1710.84|1714.66|1714.05|1710.98|1710.34|1356
1614848700000|2021-03-04 09:05:00|1711.19|1710.69|1711.13|1710.63|1712.52|1711.87|1711.04|1710.44|1270
1614849000000|2021-03-04 09:10:00|1711.14|1710.64|1711.64|1710.84|1711.8|1711.19|1710.73|1710.16|1343
1614849300000|2021-03-04 09:15:00|1711.65|1710.85|1710.56|1709.76|1712.14|1711.49|1710.13|1709.62|1367
1614849600000|2021-03-04 09:20:00|1710.44|1709.94|1709.2|1708.7|1710.96|1710.23|1706.64|1706.14|1617
1614849900000|2021-03-04 09:25:00|1709.14|1708.64|1709.12|1708.62|1709.84|1709.13|1707.6|1706.94|1304
1614850200000|2021-03-04 09:30:00|1709.07|1708.57|1710.85|1710.05|1711.44|1710.83|1707.52|1706.99|1514
1614850500000|2021-03-04 09:35:00|1710.83|1710.03|1712.02|1711.52|1712.59|1712.09|1710.61|1710.02|1349
1614850800000|2021-03-04 09:40:00|1711.95|1711.45|1710.81|1710.31|1712.15|1711.58|1710.41|1709.86|1337
1614851100000|2021-03-04 09:45:00|1710.79|1710.29|1713.1|1712.3|1715.33|1714.68|1710.63|1710.04|1434
1614851400000|2021-03-04 09:50:00|1713.12|1712.62|1715.61|1715.11|1716.18|1715.53|1712.9|1712.27|1208
1614851700000|2021-03-04 09:55:00|1715.58|1715.08|1715.64|1715.14|1718.97|1718.36|1715.26|1714.59|1355
1614852000000|2021-03-04 10:00:00|1715.59|1715.09|1716.51|1716.01|1717.12|1716.47|1714.6|1714.02|1322
1614852300000|2021-03-04 10:05:00|1716.5|1716|1712.18|1711.68|1716.73|1716.12|1712.11|1711.48|1272
1614852600000|2021-03-04 10:10:00|1712.17|1711.67|1712.16|1711.66|1712.93|1712.3|1711.4|1710.81|1226
1614852900000|2021-03-04 10:15:00|1712.26|1711.76|1710.63|1710.13|1713.11|1712.49|1710.27|1709.76|1150
1614853200000|2021-03-04 10:20:00|1710.64|1710.14|1711.29|1710.79|1712.92|1712.25|1710.5|1709.94|1145
1614853500000|2021-03-04 10:25:00|1711.28|1710.78|1710.61|1710.11|1711.67|1711.04|1708.88|1708.24|1308
1614853800000|2021-03-04 10:30:00|1710.51|1710.01|1711.82|1711.02|1712.86|1712.23|1710.29|1709.66|1293
1614854100000|2021-03-04 10:35:00|1711.86|1711.06|1712.46|1711.96|1712.74|1712.14|1710.49|1709.84|1031
1614854400000|2021-03-04 10:40:00|1712.51|1712.01|1713.29|1712.79|1714.44|1713.93|1712.17|1711.53|1060
1614854700000|2021-03-04 10:45:00|1713.35|1712.85|1714.37|1713.87|1714.72|1714.08|1713.22|1712.68|937
1614855000000|2021-03-04 10:50:00|1714.36|1713.86|1715.63|1715.13|1716.05|1715.45|1714.15|1713.51|1170
1614855300000|2021-03-04 10:55:00|1715.86|1715.06|1715.71|1715.21|1715.86|1715.23|1714.77|1714.14|1160
1614855600000|2021-03-04 11:00:00|1715.66|1715.16|1715.16|1714.66|1716.16|1715.55|1715.08|1714.43|1077
1614855900000|2021-03-04 11:05:00|1715.23|1714.73|1716.57|1716.07|1716.86|1716.24|1715.12|1714.48|1049
1614856200000|2021-03-04 11:10:00|1716.54|1716.04|1713.93|1713.43|1716.78|1716.2|1713.52|1712.83|1222
1614856500000|2021-03-04 11:15:00|1713.92|1713.42|1715.18|1714.38|1716.01|1715.37|1713.58|1712.93|1032
1614856800000|2021-03-04 11:20:00|1715.25|1714.45|1715.16|1714.66|1715.63|1714.98|1714.95|1714.33|854
1614857100000|2021-03-04 11:25:00|1715.24|1714.74|1714.22|1713.72|1715.56|1714.95|1714.01|1713.46|935
1614857400000|2021-03-04 11:30:00|1714.25|1713.75|1714.14|1713.34|1714.52|1714.01|1713.69|1713.08|958
1614857700000|2021-03-04 11:35:00|1714.16|1713.36|1715.15|1714.65|1715.4|1714.8|1713.91|1713.27|919
1614858000000|2021-03-04 11:40:00|1715.17|1714.67|1715.71|1715.21|1716.14|1715.47|1715.06|1714.44|927
1614858300000|2021-03-04 11:45:00|1715.86|1715.06|1716.67|1716.17|1716.78|1716.26|1715.56|1714.96|1086
1614858600000|2021-03-04 11:50:00|1716.64|1716.14|1716.9|1716.1|1717.39|1716.77|1716.08|1715.43|1017
1614858900000|2021-03-04 11:55:00|1716.89|1716.09|1716.05|1715.55|1717.39|1716.76|1715.8|1715.22|1101
1614859200000|2021-03-04 12:00:00|1716.06|1715.56|1716|1715.2|1716.54|1716.01|1715.61|1715.08|1277
1614859500000|2021-03-04 12:05:00|1715.85|1715.35|1717.68|1716.88|1717.79|1717.14|1715.3|1714.7|1228
1614859800000|2021-03-04 12:10:00|1717.62|1716.82|1717.96|1717.46|1718.27|1717.65|1716.97|1716.34|1043
1614860100000|2021-03-04 12:15:00|1717.95|1717.45|1719.8|1719.3|1720.26|1719.65|1717.94|1717.35|1195
1614860400000|2021-03-04 12:20:00|1719.78|1719.28|1719.49|1718.69|1720.51|1719.98|1718.75|1718.14|1218
1614860700000|2021-03-04 12:25:00|1719.37|1718.87|1720.5|1719.7|1720.53|1719.98|1718.74|1718.1|1255
1614861000000|2021-03-04 12:30:00|1720.46|1719.66|1718.91|1718.41|1720.62|1719.99|1718.78|1718.13|1206
1614861300000|2021-03-04 12:35:00|1718.85|1718.35|1718.69|1718.19|1720.1|1719.49|1718.56|1717.96|969
1614861600000|2021-03-04 12:40:00|1718.66|1718.16|1719.13|1718.63|1720.02|1719.41|1718.5|1717.9|1095
1614861900000|2021-03-04 12:45:00|1719.21|1718.71|1718.91|1718.41|1720.75|1720.18|1718.59|1717.95|1106
1614862200000|2021-03-04 12:50:00|1718.93|1718.43|1718.61|1717.81|1719.58|1718.95|1718.12|1717.52|1005
1614862500000|2021-03-04 12:55:00|1718.43|1717.93|1719.04|1718.54|1719.59|1718.93|1718.25|1717.6|1072
1614862800000|2021-03-04 13:00:00|1718.99|1718.49|1720.27|1719.77|1723.5|1723|1718.89|1718.39|1717
1614863100000|2021-03-04 13:05:00|1720.33|1719.83|1718.2|1717.7|1720.66|1720.16|1717.96|1717.32|1615
1614863400000|2021-03-04 13:10:00|1718.29|1717.79|1719.32|1718.82|1719.51|1719.01|1717.76|1717.1|1362
1614863700000|2021-03-04 13:15:00|1719.47|1718.67|1719.31|1718.81|1720.99|1720.44|1717.68|1717.09|1540
1614864000000|2021-03-04 13:20:00|1719.37|1718.87|1716.88|1716.38|1719.37|1718.87|1716.25|1715.66|1637
1614864300000|2021-03-04 13:25:00|1716.86|1716.36|1715.14|1714.34|1716.93|1716.38|1713.91|1713.17|1553
1614864600000|2021-03-04 13:30:00|1715.22|1714.42|1715.3|1714.8|1718.13|1717.57|1714.52|1713.89|1773
1614864900000|2021-03-04 13:35:00|1715.32|1714.82|1717.67|1717.17|1718.14|1717.49|1714.25|1713.61|1492
1614865200000|2021-03-04 13:40:00|1717.74|1717.24|1716.12|1715.62|1719.18|1718.54|1715.91|1715.36|1491
1614865500000|2021-03-04 13:45:00|1716.07|1715.57|1714.72|1714.22|1716.26|1715.61|1713.33|1712.83|1555
1614865800000|2021-03-04 13:50:00|1714.82|1714.02|1715.7|1715.2|1716.42|1715.72|1714.43|1713.81|1493
1614866100000|2021-03-04 13:55:00|1715.75|1715.25|1716.26|1715.76|1716.53|1715.91|1714.39|1713.83|1462
1614866400000|2021-03-04 14:00:00|1716.23|1715.73|1716.29|1715.79|1717.71|1717.21|1714.21|1713.71|1497
1614866700000|2021-03-04 14:05:00|1716.33|1715.83|1715.04|1714.24|1718|1717.4|1714.6|1713.99|1490
1614867000000|2021-03-04 14:10:00|1714.95|1714.45|1715.3|1714.8|1716.23|1715.6|1712.59|1712.09|1533
1614867300000|2021-03-04 14:15:00|1715.33|1714.83|1715.58|1715.08|1716.02|1715.39|1713|1712.36|1503
1614867600000|2021-03-04 14:20:00|1715.54|1715.04|1715.86|1715.36|1716.87|1716.37|1715.21|1714.61|956
1614867900000|2021-03-04 14:25:00|1715.83|1715.33|1714.37|1713.87|1716.09|1715.5|1713.99|1713.35|945
1614868200000|2021-03-04 14:30:00|1714.44|1713.94|1717.02|1716.52|1717.81|1717.31|1713.19|1712.6|1136
1614868500000|2021-03-04 14:35:00|1717.06|1716.56|1714.39|1713.89|1717.76|1717.15|1713.95|1713.41|1450
1614868800000|2021-03-04 14:40:00|1714.4|1713.9|1713.73|1713.23|1715.2|1714.7|1712.9|1712.4|1742
1614869100000|2021-03-04 14:45:00|1713.72|1713.22|1713.42|1712.92|1715.88|1715.25|1712.78|1712.28|1755
1614869400000|2021-03-04 14:50:00|1713.54|1713.04|1717.28|1716.78|1717.53|1717.03|1712.9|1712.37|1751
1614869700000|2021-03-04 14:55:00|1717.26|1716.76|1715.17|1714.37|1717.38|1716.81|1713.33|1712.66|1693
1614870000000|2021-03-04 15:00:00|1715.05|1714.55|1714.92|1714.12|1716.77|1716.14|1713.36|1712.84|1791
1614870300000|2021-03-04 15:05:00|1714.71|1714.21|1713.61|1713.11|1715.4|1714.82|1712.6|1712.07|1857
1614870600000|2021-03-04 15:10:00|1713.54|1713.04|1712.28|1711.78|1714.35|1713.74|1711.66|1711.06|1794
1614870900000|2021-03-04 15:15:00|1712.34|1711.84|1710.3|1709.8|1713.92|1713.33|1709.8|1709.19|1716
1614871200000|2021-03-04 15:20:00|1710.39|1709.89|1714.96|1714.46|1716.18|1715.57|1709.87|1709.35|1721
1614871500000|2021-03-04 15:25:00|1714.95|1714.45|1718.23|1717.73|1719.04|1718.54|1714.46|1713.84|1868
1614871800000|2021-03-04 15:30:00|1718.28|1717.78|1717.76|1717.26|1719.23|1718.58|1716.77|1716.27|1885
1614872100000|2021-03-04 15:35:00|1717.78|1717.28|1720.19|1719.69|1720.31|1719.69|1717.77|1717.27|1860
1614872400000|2021-03-04 15:40:00|1720.17|1719.67|1719.53|1719.03|1720.35|1719.85|1718.57|1717.96|1706
1614872700000|2021-03-04 15:45:00|1719.52|1719.02|1719.9|1719.1|1720.95|1720.28|1719.43|1718.82|1730
1614873000000|2021-03-04 15:50:00|1719.92|1719.12|1719.21|1718.71|1720.34|1719.79|1717.94|1717.32|1673
1614873300000|2021-03-04 15:55:00|1719.23|1718.73|1719.1|1718.6|1721.79|1721.13|1718.58|1717.98|1795
1614873600000|2021-03-04 16:00:00|1719.08|1718.58|1721.09|1720.59|1721.58|1721.08|1719.07|1718.57|1920
1614873900000|2021-03-04 16:05:00|1721.03|1720.53|1721.24|1720.44|1722.74|1722.22|1720.57|1719.98|1644
1614874200000|2021-03-04 16:10:00|1721.21|1720.71|1719.18|1718.68|1721.21|1720.71|1718.81|1718.26|1417
1614874500000|2021-03-04 16:15:00|1719.12|1718.62|1718.3|1717.8|1720.14|1719.64|1718.1|1717.6|1329
1614874800000|2021-03-04 16:20:00|1718.29|1717.79|1717.36|1716.86|1719.05|1718.47|1717.36|1716.86|1374
1614875100000|2021-03-04 16:25:00|1717.38|1716.88|1718.96|1718.46|1719.18|1718.55|1716.92|1716.41|1379
1614875400000|2021-03-04 16:30:00|1718.92|1718.42|1717.22|1716.72|1719.07|1718.48|1717.21|1716.56|1405
1614875700000|2021-03-04 16:35:00|1717.27|1716.77|1717.24|1716.74|1717.72|1717.09|1716.55|1716.05|1298
1614876000000|2021-03-04 16:40:00|1717.25|1716.75|1716.84|1716.34|1717.45|1716.84|1716.37|1715.75|1190
1614876300000|2021-03-04 16:45:00|1716.81|1716.31|1716.22|1715.72|1717.77|1717.12|1715.66|1715.05|1333
1614876600000|2021-03-04 16:50:00|1716.16|1715.66|1715.96|1715.46|1716.77|1716.22|1715.42|1714.89|1296
1614876900000|2021-03-04 16:55:00|1715.97|1715.47|1714.88|1714.38|1716.2|1715.6|1714.66|1714.04|1477
1614877200000|2021-03-04 17:00:00|1714.87|1714.37|1715.81|1715.31|1716.13|1715.5|1714.8|1714.13|1383
1614877500000|2021-03-04 17:05:00|1715.82|1715.32|1717.94|1717.44|1718.33|1717.82|1715.59|1714.94|1529
1614877800000|2021-03-04 17:10:00|1717.95|1717.45|1714.4|1713.9|1717.95|1717.45|1710.92|1710.28|1943
1614878100000|2021-03-04 17:15:00|1714.36|1713.86|1713.73|1713.23|1717.42|1716.92|1713.63|1713.13|1876
1614878400000|2021-03-04 17:20:00|1713.71|1713.21|1710.03|1709.53|1715.35|1714.7|1709.09|1708.38|1854
1614878700000|2021-03-04 17:25:00|1710.11|1709.31|1708.93|1708.13|1710.68|1709.93|1705.26|1704.46|1807
1614879000000|2021-03-04 17:30:00|1708.92|1708.12|1705.79|1704.99|1709.35|1708.55|1704.32|1703.52|1971
1614879300000|2021-03-04 17:35:00|1705.84|1705.04|1706.79|1705.99|1707.24|1706.55|1699.83|1699.33|1977
1614879600000|2021-03-04 17:40:00|1706.83|1706.03|1705.62|1704.82|1709.85|1709.05|1705.09|1704.52|1876
1614879900000|2021-03-04 17:45:00|1705.5|1704.7|1700.14|1699.34|1705.55|1704.79|1699.5|1698.7|1944
1614880200000|2021-03-04 17:50:00|1700.18|1699.38|1701.2|1700.4|1703.64|1703.14|1699.16|1698.36|1953
1614880500000|2021-03-04 17:55:00|1701.15|1700.35|1700.93|1700.13|1702.29|1701.53|1698.9|1698.1|2031
1614880800000|2021-03-04 18:00:00|1700.83|1700.03|1702.6|1701.8|1704.68|1703.88|1697.43|1696.85|1953
1614881100000|2021-03-04 18:05:00|1702.45|1701.65|1700.78|1700.28|1702.49|1701.75|1699.06|1698.56|2033
1614881400000|2021-03-04 18:10:00|1700.8|1700.3|1701.64|1701.14|1701.92|1701.37|1698.88|1698.33|1823
1614881700000|2021-03-04 18:15:00|1701.72|1701.22|1701.46|1700.66|1702.53|1702.03|1700.46|1699.96|1828
1614882000000|2021-03-04 18:20:00|1701.33|1700.83|1700.42|1699.92|1701.77|1701.13|1698.7|1698.2|1715
1614882300000|2021-03-04 18:25:00|1700.5|1700|1703.33|1702.83|1704.1|1703.59|1700.45|1699.81|1783
1614882600000|2021-03-04 18:30:00|1703.26|1702.76|1698.41|1697.91|1704.03|1703.48|1697.5|1696.99|1729
1614882900000|2021-03-04 18:35:00|1698.4|1697.9|1700.39|1699.89|1701.91|1701.41|1698.35|1697.79|1708
1614883200000|2021-03-04 18:40:00|1700.35|1699.85|1698.96|1698.46|1700.41|1699.91|1698.34|1697.84|1711
1614883500000|2021-03-04 18:45:00|1698.92|1698.42|1696.24|1695.74|1699.75|1699.25|1696.07|1695.56|1717
1614883800000|2021-03-04 18:50:00|1696.22|1695.72|1694.62|1694.12|1697.18|1696.54|1694.56|1694.06|1712
1614884100000|2021-03-04 18:55:00|1694.6|1694.1|1691.66|1690.86|1694.94|1694.4|1690.84|1690.34|1803
1614884400000|2021-03-04 19:00:00|1691.5|1691|1696.27|1695.77|1696.43|1695.88|1691.49|1690.99|1757
1614884700000|2021-03-04 19:05:00|1696.32|1695.82|1696.78|1696.28|1696.98|1696.4|1694.6|1694.03|1635
1614885000000|2021-03-04 19:10:00|1696.77|1696.27|1698.2|1697.4|1698.59|1698.09|1695.73|1695.16|1625
1614885300000|2021-03-04 19:15:00|1698.09|1697.59|1697.25|1696.75|1698.57|1698.05|1694.71|1694.08|1614
1614885600000|2021-03-04 19:20:00|1697.28|1696.78|1696.9|1696.4|1698.36|1697.86|1696.4|1695.9|1371
1614885900000|2021-03-04 19:25:00|1697|1696.5|1697.58|1697.08|1699.05|1698.55|1696.87|1696.37|1451
1614886200000|2021-03-04 19:30:00|1697.73|1696.93|1695.85|1695.35|1698.31|1697.68|1695|1694.41|1326
1614886500000|2021-03-04 19:35:00|1695.84|1695.34|1695.49|1694.99|1696.35|1695.85|1694.33|1693.83|1292
1614886800000|2021-03-04 19:40:00|1695.56|1695.06|1697.4|1696.9|1698.13|1697.63|1695.51|1695.01|1528
1614887100000|2021-03-04 19:45:00|1697.29|1696.79|1698.14|1697.64|1698.46|1697.96|1696.27|1695.65|1351
1614887400000|2021-03-04 19:50:00|1698.15|1697.65|1699.53|1699.03|1700.01|1699.47|1698.15|1697.65|1484
1614887700000|2021-03-04 19:55:00|1699.47|1698.97|1699.47|1698.97|1701.1|1700.6|1698.93|1698.29|1442
1614888000000|2021-03-04 20:00:00|1699.61|1698.81|1697.66|1697.16|1699.62|1699.12|1697.42|1696.89|1410
1614888300000|2021-03-04 20:05:00|1697.57|1697.07|1696.95|1696.45|1699.11|1698.61|1696.95|1696.45|1343
1614888600000|2021-03-04 20:10:00|1696.91|1696.41|1697.13|1696.63|1697.21|1696.71|1695.95|1695.36|1381
1614888900000|2021-03-04 20:15:00|1697.12|1696.62|1698.36|1697.86|1698.81|1698.31|1695.66|1695.02|1366
1614889200000|2021-03-04 20:20:00|1698.35|1697.85|1696.4|1695.9|1698.38|1697.88|1696.32|1695.82|1421
1614889500000|2021-03-04 20:25:00|1696.39|1695.89|1697.98|1697.48|1698.15|1697.62|1695.64|1695.1|1399
1614889800000|2021-03-04 20:30:00|1697.99|1697.49|1698.51|1698.01|1698.85|1698.3|1697.19|1696.69|1367
1614890100000|2021-03-04 20:35:00|1698.55|1698.05|1697.38|1696.88|1698.57|1698.07|1696.84|1696.21|1196
1614890400000|2021-03-04 20:40:00|1697.36|1696.86|1698.57|1698.07|1699.15|1698.65|1696.87|1696.27|1406
1614890700000|2021-03-04 20:45:00|1698.59|1698.09|1697.94|1697.44|1699.1|1698.54|1697.49|1696.99|1367
1614891000000|2021-03-04 20:50:00|1697.93|1697.43|1698.63|1698.13|1698.82|1698.32|1697.41|1696.91|1355
1614891300000|2021-03-04 20:55:00|1698.79|1697.99|1697.75|1697.25|1699.56|1699.06|1696.83|1696.33|1403
1614891600000|2021-03-04 21:00:00|1697.74|1697.24|1699.05|1698.55|1699.47|1698.93|1697.74|1697.24|919
1614891900000|2021-03-04 21:05:00|1699.01|1698.51|1698.79|1698.29|1699.46|1698.96|1698.18|1697.67|798
1614892200000|2021-03-04 21:10:00|1698.95|1698.15|1699.06|1698.26|1699.41|1698.83|1698.69|1698.07|625
1614892500000|2021-03-04 21:15:00|1698.91|1698.41|1699.43|1698.63|1699.84|1699.23|1698.51|1698.01|488
1614892800000|2021-03-04 21:20:00|1699.22|1698.72|1699.73|1699.23|1700.13|1699.63|1699.07|1698.44|523
1614893100000|2021-03-04 21:25:00|1699.83|1699.33|1699.99|1699.49|1700.45|1699.86|1699.58|1698.96|515
1614893400000|2021-03-04 21:30:00|1700|1699.5|1700.12|1699.32|1701.01|1700.37|1699.87|1699.32|547
1614893700000|2021-03-04 21:35:00|1699.99|1699.49|1699.54|1699.04|1700.35|1699.7|1699.27|1698.53|524
1614894000000|2021-03-04 21:40:00|1699.7|1698.9|1699.66|1698.86|1699.99|1699.38|1699.2|1698.64|458
1614894300000|2021-03-04 21:45:00|1699.53|1699.03|1698.87|1698.07|1699.76|1699.12|1698.54|1697.89|572
1614894600000|2021-03-04 21:50:00|1698.85|1698.05|1699.15|1698.35|1699.26|1698.6|1698.53|1697.94|600
1614894900000|2021-03-04 21:55:00|1699.29|1698.49|1697.92|1697.12|1699.53|1698.89|1697.84|1696.39|723
1614898800000|2021-03-04 23:00:00|1697.95|1697.15|1698.29|1697.49|1699.26|1698.46|1697.81|1697.01|722
1614899100000|2021-03-04 23:05:00|1698.31|1697.51|1697.79|1696.99|1698.35|1697.61|1696.42|1695.79|670
1614899400000|2021-03-04 23:10:00|1697.77|1697.27|1699.11|1698.31|1699.25|1698.6|1696.75|1696.11|556
1614899700000|2021-03-04 23:15:00|1699.19|1698.39|1697.8|1697.3|1699.31|1698.56|1697.76|1697.14|499
1614900000000|2021-03-04 23:20:00|1697.73|1697.23|1697.55|1696.75|1697.93|1697.36|1696.48|1695.9|738
1614900300000|2021-03-04 23:25:00|1697.65|1696.85|1698.31|1697.51|1698.61|1697.81|1697.43|1696.71|522
1614900600000|2021-03-04 23:30:00|1698.32|1697.52|1697.86|1697.36|1698.51|1697.96|1696.93|1696.29|691
1614900900000|2021-03-04 23:35:00|1697.94|1697.44|1697.07|1696.27|1698.22|1697.61|1696.73|1696.1|650
1614901200000|2021-03-04 23:40:00|1697.05|1696.25|1696.07|1695.57|1697.1|1696.48|1696.04|1695.54|641
1614901500000|2021-03-04 23:45:00|1696.08|1695.58|1693.73|1693.23|1696.14|1695.64|1693.62|1693.12|816
1614901800000|2021-03-04 23:50:00|1693.72|1693.22|1694.86|1694.36|1695.25|1694.67|1693.72|1693.16|623
1614902100000|2021-03-04 23:55:00|1694.87|1694.37|1694.81|1694.01|1695.2|1694.7|1694.23|1693.71|690
1614902400000|2021-03-05 00:00:00|1694.82|1694.02|1693.29|1692.79|1695.19|1694.58|1693.18|1692.68|929
1614902700000|2021-03-05 00:05:00|1693.28|1692.78|1692.01|1691.51|1693.61|1693.11|1691.81|1691.15|1041
1614903000000|2021-03-05 00:10:00|1692|1691.5|1692.82|1692.32|1693.07|1692.45|1689.46|1688.66|1142
1614903300000|2021-03-05 00:15:00|1692.9|1692.1|1693.84|1693.34|1694.46|1693.84|1692.02|1691.43|1134
1614903600000|2021-03-05 00:20:00|1693.83|1693.33|1693.62|1693.12|1694.34|1693.7|1693.12|1692.55|874
1614903900000|2021-03-05 00:25:00|1693.61|1693.11|1692.93|1692.13|1694.2|1693.52|1692.59|1692.09|707
1614904200000|2021-03-05 00:30:00|1693.07|1692.27|1690.73|1690.23|1693.17|1692.61|1690.6|1690.1|866
1614904500000|2021-03-05 00:35:00|1690.7|1690.2|1692.96|1692.46|1692.97|1692.47|1690.38|1689.81|936
1614904800000|2021-03-05 00:40:00|1692.9|1692.4|1694.18|1693.68|1694.31|1693.81|1692.88|1692.38|780
1614905100000|2021-03-05 00:45:00|1694.16|1693.66|1693.72|1693.22|1694.83|1694.33|1693.29|1692.79|797
1614905400000|2021-03-05 00:50:00|1693.69|1693.19|1694.31|1693.81|1694.65|1694.15|1693.55|1693.05|777
1614905700000|2021-03-05 00:55:00|1694.29|1693.79|1695.1|1694.6|1695.62|1695.12|1694.14|1693.49|736
1614906000000|2021-03-05 01:00:00|1695.12|1694.62|1692.35|1691.85|1695.14|1694.64|1689.87|1689.37|1753
1614906300000|2021-03-05 01:05:00|1692.36|1691.86|1690.13|1689.63|1692.44|1691.94|1689.55|1689.05|1484
1614906600000|2021-03-05 01:10:00|1690.15|1689.65|1690.88|1690.38|1690.94|1690.44|1687.57|1687.07|1552
1614906900000|2021-03-05 01:15:00|1690.92|1690.42|1690.17|1689.67|1691.51|1690.93|1689|1688.5|1351
1614907200000|2021-03-05 01:20:00|1690.16|1689.66|1690.84|1690.04|1691.12|1690.62|1689.77|1689.27|1220
1614907500000|2021-03-05 01:25:00|1690.85|1690.05|1690.86|1690.36|1692.24|1691.74|1690.18|1689.66|1054
1614907800000|2021-03-05 01:30:00|1690.87|1690.37|1691.72|1691.22|1691.89|1691.27|1690.21|1689.71|1044
1614908100000|2021-03-05 01:35:00|1691.71|1691.21|1693.3|1692.5|1693.4|1692.86|1691.31|1690.81|1156
1614908400000|2021-03-05 01:40:00|1693.13|1692.63|1692.46|1691.96|1693.28|1692.78|1691.41|1690.91|1144
1614908700000|2021-03-05 01:45:00|1692.45|1691.95|1693.06|1692.56|1693.36|1692.86|1691.84|1691.34|1103
1614909000000|2021-03-05 01:50:00|1693|1692.5|1693.09|1692.59|1693.7|1693.08|1691.87|1691.25|1069
1614909300000|2021-03-05 01:55:00|1693.12|1692.62|1693.01|1692.51|1693.86|1693.36|1692.85|1692.23|978
1614909600000|2021-03-05 02:00:00|1693.02|1692.52|1692.61|1692.11|1693.47|1692.97|1692.4|1691.71|1068
1614909900000|2021-03-05 02:05:00|1692.63|1692.13|1691.14|1690.64|1693.19|1692.63|1691.1|1690.6|1041
1614910200000|2021-03-05 02:10:00|1691.13|1690.63|1691.31|1690.81|1691.5|1690.88|1689.92|1689.42|1078
1614910500000|2021-03-05 02:15:00|1691.29|1690.79|1693.16|1692.66|1693.29|1692.7|1690.68|1690.02|848
1614910800000|2021-03-05 02:20:00|1693.17|1692.67|1694.41|1693.91|1694.55|1693.95|1693.07|1692.57|824
1614911100000|2021-03-05 02:25:00|1694.4|1693.9|1694.82|1694.32|1694.93|1694.43|1693.85|1693.25|665
1614911400000|2021-03-05 02:30:00|1694.8|1694.3|1694.83|1694.33|1695.18|1694.68|1694.02|1693.45|993
1614911700000|2021-03-05 02:35:00|1694.81|1694.31|1694.85|1694.35|1695.36|1694.86|1694.04|1693.54|934
1614912000000|2021-03-05 02:40:00|1694.89|1694.39|1693.33|1692.83|1695.05|1694.47|1693.13|1692.44|912
1614912300000|2021-03-05 02:45:00|1693.35|1692.85|1694.39|1693.89|1694.7|1694.03|1693.24|1692.74|969
1614912600000|2021-03-05 02:50:00|1694.42|1693.92|1694.01|1693.51|1694.79|1694.19|1693.7|1693.2|913
1614912900000|2021-03-05 02:55:00|1693.97|1693.47|1694.73|1694.23|1694.98|1694.35|1693.39|1692.88|909
1614913200000|2021-03-05 03:00:00|1694.7|1694.2|1694.83|1694.33|1695.07|1694.57|1693.78|1693.28|972
1614913500000|2021-03-05 03:05:00|1694.87|1694.37|1695.02|1694.52|1695.35|1694.74|1693.79|1693.29|855
1614913800000|2021-03-05 03:10:00|1695.13|1694.63|1695.58|1695.08|1696.14|1695.57|1695.02|1694.37|1043
1614914100000|2021-03-05 03:15:00|1695.56|1695.06|1695.38|1694.88|1696.09|1695.53|1694.87|1694.26|845
1614914400000|2021-03-05 03:20:00|1695.47|1694.97|1694.52|1694.02|1695.72|1695.17|1694.28|1693.74|940
1614914700000|2021-03-05 03:25:00|1694.5|1694|1694.72|1694.22|1694.82|1694.32|1693.89|1693.27|961
1614915000000|2021-03-05 03:30:00|1694.74|1694.24|1695.38|1694.88|1695.53|1695.03|1694.48|1693.98|752
1614915300000|2021-03-05 03:35:00|1695.42|1694.92|1695.42|1694.92|1695.68|1695.08|1694.76|1694.26|658
1614915600000|2021-03-05 03:40:00|1695.4|1694.9|1694.9|1694.4|1695.58|1694.95|1694.75|1694.18|536
1614915900000|2021-03-05 03:45:00|1694.93|1694.43|1694.85|1694.35|1695.38|1694.74|1694.58|1694.05|544
1614916200000|2021-03-05 03:50:00|1694.84|1694.34|1694.95|1694.45|1695.78|1695.15|1694.74|1694.2|674
1614916500000|2021-03-05 03:55:00|1694.91|1694.41|1694.67|1694.17|1695.02|1694.42|1694.36|1693.77|569
1614916800000|2021-03-05 04:00:00|1694.65|1694.15|1693.88|1693.38|1694.93|1694.33|1693.77|1693.11|690
1614917100000|2021-03-05 04:05:00|1693.86|1693.36|1693.29|1692.79|1694.19|1693.6|1693.23|1692.59|561
1614917400000|2021-03-05 04:10:00|1693.33|1692.83|1693.37|1692.87|1693.69|1693.08|1693.12|1692.56|552
1614917700000|2021-03-05 04:15:00|1693.38|1692.88|1693.1|1692.6|1693.6|1693.07|1692.87|1692.37|540
1614918000000|2021-03-05 04:20:00|1693.11|1692.61|1693.6|1693.1|1693.65|1693.1|1692.54|1692.04|734
1614918300000|2021-03-05 04:25:00|1693.49|1692.99|1692.8|1692.3|1693.98|1693.4|1692.74|1692.19|652
1614918600000|2021-03-05 04:30:00|1692.79|1692.29|1692.24|1691.74|1693.23|1692.65|1691.98|1691.43|684
1614918900000|2021-03-05 04:35:00|1692.22|1691.72|1692.11|1691.61|1692.75|1692.11|1691.91|1691.41|681
1614919200000|2021-03-05 04:40:00|1692.09|1691.59|1692.23|1691.73|1692.92|1692.42|1692.01|1691.44|724
1614919500000|2021-03-05 04:45:00|1692.24|1691.74|1692.75|1692.25|1692.95|1692.4|1692.07|1691.51|616
1614919800000|2021-03-05 04:50:00|1692.72|1692.22|1692.59|1692.09|1693.32|1692.78|1692.4|1691.9|576
1614920100000|2021-03-05 04:55:00|1692.8|1692|1692.43|1691.93|1693.06|1692.43|1692.24|1691.64|519
1614920400000|2021-03-05 05:00:00|1692.44|1691.94|1693.81|1693.31|1694.11|1693.48|1692.39|1691.89|683
1614920700000|2021-03-05 05:05:00|1693.82|1693.32|1693.39|1692.89|1694.11|1693.61|1693.05|1692.55|682
1614921000000|2021-03-05 05:10:00|1693.37|1692.87|1692.86|1692.36|1693.45|1692.95|1692.74|1692.17|545
1614921300000|2021-03-05 05:15:00|1692.85|1692.35|1693.09|1692.59|1693.68|1693.18|1692.72|1692.22|502
1614921600000|2021-03-05 05:20:00|1693.1|1692.6|1693.25|1692.75|1693.36|1692.76|1692.84|1692.21|556
1614921900000|2021-03-05 05:25:00|1693.21|1692.71|1693.82|1693.32|1694|1693.46|1693.13|1692.6|541
1614922200000|2021-03-05 05:30:00|1693.99|1693.19|1695.07|1694.57|1695.49|1694.93|1693.05|1692.55|1219
1614922500000|2021-03-05 05:35:00|1695.06|1694.56|1695.97|1695.47|1696.19|1695.69|1694.96|1694.46|963
1614922800000|2021-03-05 05:40:00|1695.98|1695.48|1695.98|1695.48|1696.25|1695.72|1695.12|1694.62|902
1614923100000|2021-03-05 05:45:00|1695.99|1695.49|1695.24|1694.74|1696.6|1696.1|1695.18|1694.68|901
1614923400000|2021-03-05 05:50:00|1695.18|1694.68|1696.15|1695.65|1696.45|1695.95|1695.07|1694.57|773
1614923700000|2021-03-05 05:55:00|1696.16|1695.66|1697.25|1696.75|1697.77|1697.19|1695.77|1695.27|1055
1614924000000|2021-03-05 06:00:00|1697.24|1696.74|1697.09|1696.59|1698.2|1697.61|1696.92|1696.34|1083
1614924300000|2021-03-05 06:05:00|1697.08|1696.58|1698.33|1697.83|1698.44|1697.86|1696.74|1696.24|1108
1614924600000|2021-03-05 06:10:00|1698.35|1697.85|1698.6|1698.1|1699.28|1698.78|1698.08|1697.5|972
1614924900000|2021-03-05 06:15:00|1698.56|1698.06|1698.89|1698.09|1699.83|1699.22|1698.56|1697.92|1142
1614925200000|2021-03-05 06:20:00|1698.67|1698.17|1697.95|1697.45|1699.07|1698.52|1697.47|1696.92|1146
1614925500000|2021-03-05 06:25:00|1697.96|1697.46|1698.05|1697.55|1699.14|1698.64|1697.14|1696.6|902
1614925800000|2021-03-05 06:30:00|1698.06|1697.56|1697.39|1696.59|1698.06|1697.56|1697.08|1696.49|708
1614926100000|2021-03-05 06:35:00|1697.18|1696.68|1696.09|1695.59|1697.36|1696.79|1695.72|1695.12|949
1614926400000|2021-03-05 06:40:00|1696.05|1695.55|1696.56|1696.06|1697.44|1696.94|1695.88|1695.21|983
1614926700000|2021-03-05 06:45:00|1696.55|1696.05|1696.31|1695.81|1697.08|1696.48|1696.13|1695.54|813
1614927000000|2021-03-05 06:50:00|1696.3|1695.8|1696.91|1696.41|1697.16|1696.59|1696.07|1695.49|842
1614927300000|2021-03-05 06:55:00|1696.88|1696.38|1697.22|1696.72|1697.68|1697.15|1696.65|1696.01|809
1614927600000|2021-03-05 07:00:00|1697.21|1696.71|1698.32|1697.82|1699.14|1698.46|1695.28|1694.68|1258
1614927900000|2021-03-05 07:05:00|1698.3|1697.8|1698.5|1698|1699.64|1699|1698.29|1697.68|1237
1614928200000|2021-03-05 07:10:00|1698.51|1698.01|1699.63|1699.13|1699.91|1699.36|1698.35|1697.76|1089
1614928500000|2021-03-05 07:15:00|1699.66|1699.16|1699.3|1698.8|1700.27|1699.75|1698.78|1698.17|1223
1614928800000|2021-03-05 07:20:00|1699.29|1698.79|1698.62|1698.12|1699.55|1699.05|1698.38|1697.76|1093
1614929100000|2021-03-05 07:25:00|1698.58|1698.08|1699.9|1699.4|1700.42|1699.86|1698.52|1698.02|1153
1614929400000|2021-03-05 07:30:00|1699.92|1699.42|1698.98|1698.48|1700.49|1699.99|1698.76|1698.26|995
1614929700000|2021-03-05 07:35:00|1698.99|1698.49|1700.34|1699.84|1700.34|1699.84|1698.39|1697.77|927
1614930000000|2021-03-05 07:40:00|1700.29|1699.79|1699.79|1699.29|1700.85|1700.22|1699.05|1698.55|908
1614930300000|2021-03-05 07:45:00|1699.8|1699.3|1698.85|1698.35|1700.2|1699.7|1698.58|1698.08|1056
1614930600000|2021-03-05 07:50:00|1698.73|1698.23|1698.02|1697.52|1699.18|1698.68|1697.39|1696.78|976
1614930900000|2021-03-05 07:55:00|1698.04|1697.54|1696.95|1696.45|1698.16|1697.54|1696.68|1696.1|1084
1614931200000|2021-03-05 08:00:00|1696.97|1696.47|1694.82|1694.32|1697.23|1696.65|1694.62|1693.97|1392
1614931500000|2021-03-05 08:05:00|1694.81|1694.31|1694.64|1694.14|1695.4|1694.87|1693.86|1693.36|1319
1614931800000|2021-03-05 08:10:00|1694.63|1694.13|1695.33|1694.83|1696.9|1696.32|1694.62|1694.06|1204
1614932100000|2021-03-05 08:15:00|1695.29|1694.79|1693.33|1692.83|1695.35|1694.85|1692.95|1692.45|1253
1614932400000|2021-03-05 08:20:00|1693.31|1692.81|1692.55|1692.05|1693.59|1692.92|1692.16|1691.66|1296
1614932700000|2021-03-05 08:25:00|1692.7|1691.9|1693.69|1693.19|1694.17|1693.67|1692.29|1691.79|1331
1614933000000|2021-03-05 08:30:00|1693.64|1693.14|1694.09|1693.59|1694.84|1694.32|1693.54|1693.04|1194
1614933300000|2021-03-05 08:35:00|1694.08|1693.58|1694.42|1693.92|1695.34|1694.72|1693.56|1692.89|1182
1614933600000|2021-03-05 08:40:00|1694.41|1693.91|1693.36|1692.86|1694.95|1694.45|1693.33|1692.75|1053
1614933900000|2021-03-05 08:45:00|1693.37|1692.87|1692.32|1691.82|1694.38|1693.88|1691.98|1691.48|1071
1614934200000|2021-03-05 08:50:00|1692.31|1691.81|1691.66|1691.16|1692.98|1692.43|1691.33|1690.83|1080
1614934500000|2021-03-05 08:55:00|1691.65|1691.15|1694.19|1693.69|1694.58|1694.02|1691.63|1691.1|1326
1614934800000|2021-03-05 09:00:00|1694.21|1693.71|1695.08|1694.58|1695.15|1694.65|1693.46|1692.91|1105
1614935100000|2021-03-05 09:05:00|1695.09|1694.59|1695.94|1695.44|1696.32|1695.82|1695.06|1694.56|1113
1614935400000|2021-03-05 09:10:00|1695.95|1695.45|1693.46|1692.96|1695.95|1695.45|1693.44|1692.94|1084
1614935700000|2021-03-05 09:15:00|1693.47|1692.97|1692.09|1691.59|1693.5|1693|1692.09|1691.59|1056
1614936000000|2021-03-05 09:20:00|1692.12|1691.62|1692.54|1692.04|1692.69|1692.16|1691.47|1690.97|1057
1614936300000|2021-03-05 09:25:00|1692.55|1692.05|1693.6|1693.1|1693.63|1693.13|1691.86|1691.36|1279
1614936600000|2021-03-05 09:30:00|1693.61|1693.11|1693.51|1693.01|1693.62|1693.12|1692.71|1692.21|1127
1614936900000|2021-03-05 09:35:00|1693.48|1692.98|1693.96|1693.46|1694.31|1693.81|1692.92|1692.4|1040
1614937200000|2021-03-05 09:40:00|1693.94|1693.44|1692.68|1692.18|1694.42|1693.8|1692.01|1691.43|957
1614937500000|2021-03-05 09:45:00|1692.67|1692.17|1693.12|1692.62|1693.45|1692.9|1692.26|1691.76|1053
1614937800000|2021-03-05 09:50:00|1693.1|1692.6|1694.39|1693.89|1694.54|1694.02|1692.89|1692.39|1096
1614938100000|2021-03-05 09:55:00|1694.37|1693.87|1694.93|1694.43|1695.16|1694.48|1694.14|1693.58|943
1614938400000|2021-03-05 10:00:00|1694.9|1694.4|1695.78|1695.28|1695.98|1695.47|1694.26|1693.76|1028
1614938700000|2021-03-05 10:05:00|1695.76|1695.26|1695.1|1694.6|1695.76|1695.26|1694.77|1694.22|857
1614939000000|2021-03-05 10:10:00|1695.11|1694.61|1695.01|1694.51|1695.3|1694.73|1694.41|1693.87|795
1614939300000|2021-03-05 10:15:00|1695|1694.5|1695.08|1694.58|1695.12|1694.62|1693.81|1693.31|850
1614939600000|2021-03-05 10:20:00|1695.09|1694.59|1695.58|1695.08|1696.08|1695.4|1695.01|1694.51|922
1614939900000|2021-03-05 10:25:00|1695.6|1695.1|1694.77|1694.27|1695.85|1695.28|1694.27|1693.77|995
1614940200000|2021-03-05 10:30:00|1694.78|1694.28|1696.48|1695.98|1696.58|1696.03|1694.77|1694.27|969
1614940500000|2021-03-05 10:35:00|1696.51|1696.01|1695.89|1695.39|1698.06|1697.44|1695.85|1695.35|1011
1614940800000|2021-03-05 10:40:00|1695.9|1695.4|1696.17|1695.67|1696.68|1696.18|1695.6|1695.1|959
1614941100000|2021-03-05 10:45:00|1696.16|1695.66|1695.94|1695.44|1696.46|1695.83|1695.5|1695|722
1614941400000|2021-03-05 10:50:00|1695.91|1695.41|1695.53|1695.03|1696.1|1695.44|1695.06|1694.56|699
1614941700000|2021-03-05 10:55:00|1695.51|1695.01|1694.99|1694.49|1695.54|1695.04|1694.79|1694.29|644
1614942000000|2021-03-05 11:00:00|1694.98|1694.48|1694.67|1694.17|1695.73|1695.16|1694.52|1693.9|878
1614942300000|2021-03-05 11:05:00|1694.69|1694.19|1694.19|1693.69|1694.76|1694.26|1693.99|1693.41|785
1614942600000|2021-03-05 11:10:00|1694.21|1693.71|1694.44|1693.94|1694.98|1694.48|1694.19|1693.69|693
1614942900000|2021-03-05 11:15:00|1694.42|1693.92|1694.98|1694.48|1695.03|1694.53|1694.18|1693.68|691
1614943200000|2021-03-05 11:20:00|1694.97|1694.47|1696.02|1695.52|1696.28|1695.78|1694.96|1694.46|824
1614943500000|2021-03-05 11:25:00|1696.03|1695.53|1697.2|1696.7|1697.23|1696.73|1695.87|1695.37|894
1614943800000|2021-03-05 11:30:00|1697.19|1696.69|1697.81|1697.31|1698.64|1698.02|1696.23|1695.65|1110
1614944100000|2021-03-05 11:35:00|1697.85|1697.35|1698.71|1698.21|1699.05|1698.51|1697.43|1696.93|1037
1614944400000|2021-03-05 11:40:00|1698.68|1698.18|1696.66|1696.16|1699.18|1698.68|1696.62|1696.06|1046
1614944700000|2021-03-05 11:45:00|1696.64|1696.14|1697.16|1696.66|1697.89|1697.39|1696.63|1696.1|1029
1614945000000|2021-03-05 11:50:00|1697.19|1696.69|1696.83|1696.33|1697.8|1697.3|1696.68|1696.18|952
1614945300000|2021-03-05 11:55:00|1696.84|1696.34|1695.18|1694.68|1697.09|1696.59|1695.11|1694.61|1117
1614945600000|2021-03-05 12:00:00|1695.17|1694.67|1695.47|1694.97|1696.21|1695.67|1695.1|1694.6|1084
1614945900000|2021-03-05 12:05:00|1695.45|1694.95|1695.41|1694.91|1695.56|1694.96|1694.51|1693.96|1029
1614946200000|2021-03-05 12:10:00|1695.42|1694.92|1695.84|1695.34|1696.13|1695.53|1695.14|1694.56|1194
1614946500000|2021-03-05 12:15:00|1695.83|1695.33|1696.81|1696.31|1697.01|1696.51|1695.45|1694.87|1125
1614946800000|2021-03-05 12:20:00|1696.82|1696.32|1697.46|1696.96|1697.7|1697.11|1696.32|1695.82|1009
1614947100000|2021-03-05 12:25:00|1697.52|1697.02|1698.35|1697.85|1698.6|1698|1696.94|1696.4|1083
1614947400000|2021-03-05 12:30:00|1698.1|1697.6|1696.48|1695.98|1698.1|1697.6|1696.35|1695.77|1205
1614947700000|2021-03-05 12:35:00|1696.44|1695.94|1695.56|1695.06|1696.49|1695.99|1695.4|1694.86|1117
1614948000000|2021-03-05 12:40:00|1695.57|1695.07|1697.12|1696.62|1697.47|1696.97|1694.83|1694.19|1085
1614948300000|2021-03-05 12:45:00|1697.1|1696.6|1696.5|1696|1697.1|1696.6|1695.37|1694.8|1193
1614948600000|2021-03-05 12:50:00|1696.51|1696.01|1697.65|1697.15|1697.75|1697.23|1694.86|1694.27|1356
1614948900000|2021-03-05 12:55:00|1697.55|1697.05|1698.96|1698.46|1699.34|1698.84|1697.55|1697.05|1351
1614949200000|2021-03-05 13:00:00|1698.95|1698.45|1697.96|1697.46|1699.99|1699.49|1697.28|1696.78|1609
1614949500000|2021-03-05 13:05:00|1697.94|1697.44|1697.42|1696.92|1698.68|1698.18|1697.3|1696.8|1373
1614949800000|2021-03-05 13:10:00|1697.46|1696.96|1696.34|1695.84|1698.45|1697.89|1695.9|1695.4|1302
1614950100000|2021-03-05 13:15:00|1696.32|1695.82|1696.83|1696.33|1697.17|1696.61|1695.82|1695.32|1304
1614950400000|2021-03-05 13:20:00|1696.79|1696.29|1696.36|1695.86|1698.09|1697.59|1695.37|1694.87|1119
1614950700000|2021-03-05 13:25:00|1696.3|1695.8|1696.47|1695.67|1697.61|1696.97|1695.67|1695.08|822
1614951000000|2021-03-05 13:30:00|1696.34|1695.54|1690.28|1689.78|1696.42|1695.62|1687.62|1687.08|1281
1614951300000|2021-03-05 13:35:00|1690.18|1689.68|1694.26|1693.76|1695.17|1694.67|1689.51|1688.71|1237
1614951600000|2021-03-05 13:40:00|1694.17|1693.67|1698.23|1697.73|1698.23|1697.73|1692.05|1691.55|1221
1614951900000|2021-03-05 13:45:00|1698.31|1697.81|1697.92|1697.42|1701.49|1700.99|1697.35|1696.74|1910
1614952200000|2021-03-05 13:50:00|1697.91|1697.41|1694.22|1693.72|1698.29|1697.79|1692.84|1692.34|1885
1614952500000|2021-03-05 13:55:00|1694.24|1693.74|1693.83|1693.33|1694.59|1694.09|1692.72|1692.22|1768
1614952800000|2021-03-05 14:00:00|1693.8|1693.3|1695.89|1695.39|1697.8|1697.3|1693.74|1693.24|1770
1614953100000|2021-03-05 14:05:00|1695.93|1695.43|1699.84|1699.34|1699.9|1699.4|1695.1|1694.6|1596
1614953400000|2021-03-05 14:10:00|1700.01|1699.51|1700.14|1699.64|1700.26|1699.76|1698.41|1697.91|1565
1614953700000|2021-03-05 14:15:00|1700.12|1699.62|1704.88|1704.38|1705.87|1705.37|1700.06|1699.51|1872
1614954000000|2021-03-05 14:20:00|1704.91|1704.41|1704.9|1704.4|1707.97|1707.47|1703.75|1703.25|1268
1614954300000|2021-03-05 14:25:00|1704.83|1704.33|1703.77|1703.27|1705.48|1704.98|1702.73|1702.13|1105
1614954600000|2021-03-05 14:30:00|1703.85|1703.35|1700.54|1700.04|1703.9|1703.4|1700.41|1699.91|1178
1614954900000|2021-03-05 14:35:00|1700.52|1700.02|1696.56|1696.06|1700.52|1700.02|1696.15|1695.65|1198
1614955200000|2021-03-05 14:40:00|1696.92|1696.42|1697.39|1696.89|1699.02|1698.52|1696.73|1696.23|1187
1614955500000|2021-03-05 14:45:00|1697.49|1696.99|1695.59|1695.09|1698.09|1697.59|1695.5|1695|1480
1614955800000|2021-03-05 14:50:00|1695.58|1695.08|1693.51|1693.01|1696.54|1696.04|1692.74|1692.24|1901
1614956100000|2021-03-05 14:55:00|1693.45|1692.95|1694.85|1694.35|1695.06|1694.56|1692.13|1691.63|1871
1614956400000|2021-03-05 15:00:00|1694.83|1694.33|1698.36|1697.86|1698.71|1698.21|1694.67|1694.17|1748
1614956700000|2021-03-05 15:05:00|1698.32|1697.82|1700.6|1700.1|1702.21|1701.71|1697.88|1697.38|1845
1614957000000|2021-03-05 15:10:00|1700.59|1700.09|1698.08|1697.58|1701.03|1700.53|1697.78|1697.28|1690
1614957300000|2021-03-05 15:15:00|1698.12|1697.62|1700.7|1700.2|1701.14|1700.64|1697.85|1697.35|1724
1614957600000|2021-03-05 15:20:00|1700.61|1700.11|1701.97|1701.47|1702.81|1702.31|1700.13|1699.63|1661
1614957900000|2021-03-05 15:25:00|1701.99|1701.49|1700.69|1700.19|1704.16|1703.66|1700.68|1700.18|1774
1614958200000|2021-03-05 15:30:00|1700.72|1700.22|1699.26|1698.76|1701.47|1700.97|1698.71|1698.21|1799
1614958500000|2021-03-05 15:35:00|1699.25|1698.75|1698.3|1697.8|1701.81|1701.31|1698.08|1697.58|1802
1614958800000|2021-03-05 15:40:00|1698.29|1697.79|1699.89|1699.39|1700.21|1699.71|1697.87|1697.37|1639
1614959100000|2021-03-05 15:45:00|1699.85|1699.35|1700.49|1699.99|1700.67|1700.17|1698.56|1698.06|1786
1614959400000|2021-03-05 15:50:00|1700.51|1700.01|1698.58|1698.08|1700.69|1700.19|1697.98|1697.48|1676
1614959700000|2021-03-05 15:55:00|1698.59|1698.09|1697.38|1696.88|1698.63|1698.13|1696.39|1695.89|1774
1614960000000|2021-03-05 16:00:00|1697.52|1697.02|1695.73|1695.23|1698.3|1697.8|1695.68|1695.18|1521
1614960300000|2021-03-05 16:05:00|1695.72|1695.22|1696.66|1696.16|1697.17|1696.67|1695.3|1694.8|1525
1614960600000|2021-03-05 16:10:00|1696.64|1696.14|1696.74|1696.24|1697.41|1696.91|1695.81|1695.31|1537
1614960900000|2021-03-05 16:15:00|1696.77|1696.27|1698.36|1697.86|1698.98|1698.48|1696.66|1696.16|1439
1614961200000|2021-03-05 16:20:00|1698.34|1697.84|1698.49|1697.99|1699.89|1699.39|1697.91|1697.41|1489
1614961500000|2021-03-05 16:25:00|1698.46|1697.96|1696.28|1695.78|1698.63|1698.13|1696.21|1695.71|1496
1614961800000|2021-03-05 16:30:00|1696.26|1695.76|1695.78|1695.28|1697.21|1696.71|1695.51|1695.01|1391
1614962100000|2021-03-05 16:35:00|1695.79|1695.29|1696.57|1696.07|1697.03|1696.53|1695.5|1695|1364
1614962400000|2021-03-05 16:40:00|1696.59|1696.09|1697.53|1697.03|1697.87|1697.37|1695.15|1694.65|1502
1614962700000|2021-03-05 16:45:00|1697.54|1697.04|1695.79|1695.29|1697.85|1697.35|1695.25|1694.75|1541
1614963000000|2021-03-05 16:50:00|1695.76|1695.26|1696.25|1695.75|1697.21|1696.71|1694.71|1694.21|1656
1614963300000|2021-03-05 16:55:00|1696.27|1695.77|1697.65|1697.15|1697.98|1697.48|1696.01|1695.51|1546
1614963600000|2021-03-05 17:00:00|1697.56|1697.06|1698.12|1697.62|1698.59|1698.09|1696.86|1696.36|1378
1614963900000|2021-03-05 17:05:00|1698.13|1697.63|1698.43|1697.93|1698.79|1698.29|1697.83|1697.33|1330
1614964200000|2021-03-05 17:10:00|1698.44|1697.94|1699.46|1698.96|1699.75|1699.25|1698.25|1697.75|1289
1614964500000|2021-03-05 17:15:00|1699.47|1698.97|1701.49|1700.99|1702.16|1701.54|1699.36|1698.86|1435
1614964800000|2021-03-05 17:20:00|1701.47|1700.97|1701.44|1700.94|1701.99|1701.49|1700.62|1700.12|1468
1614965100000|2021-03-05 17:25:00|1701.6|1700.8|1702.28|1701.78|1703.07|1702.57|1701.04|1700.54|1426
1614965400000|2021-03-05 17:30:00|1702.25|1701.75|1700.06|1699.56|1702.25|1701.75|1700.05|1699.47|1419
1614965700000|2021-03-05 17:35:00|1700.07|1699.57|1700.28|1699.78|1700.76|1700.26|1699.42|1698.92|1378
1614966000000|2021-03-05 17:40:00|1700.27|1699.77|1701.43|1700.93|1701.55|1701.05|1700.1|1699.6|1419
1614966300000|2021-03-05 17:45:00|1701.44|1700.94|1701.15|1700.65|1702|1701.5|1700.64|1700.14|1147
1614966600000|2021-03-05 17:50:00|1701.14|1700.64|1701.8|1701.3|1702.02|1701.52|1700.79|1700.29|1274
1614966900000|2021-03-05 17:55:00|1701.76|1701.26|1703.11|1702.61|1703.82|1703.32|1701.5|1701|1456
1614967200000|2021-03-05 18:00:00|1703.13|1702.63|1702.38|1701.88|1703.77|1703.27|1701.92|1701.42|1421
1614967500000|2021-03-05 18:05:00|1702.34|1701.84|1703.67|1703.17|1704.08|1703.58|1702.19|1701.64|1417
1614967800000|2021-03-05 18:10:00|1703.71|1703.21|1703.44|1702.94|1703.98|1703.48|1702.78|1702.28|1353
1614968100000|2021-03-05 18:15:00|1703.43|1702.93|1705.14|1704.64|1705.45|1704.95|1703.08|1702.58|1365
1614968400000|2021-03-05 18:20:00|1705.05|1704.55|1704.36|1703.86|1705.53|1705.03|1703.88|1703.38|1377
1614968700000|2021-03-05 18:25:00|1704.29|1703.79|1701.22|1700.72|1704.47|1703.97|1700.3|1699.8|1324
1614969000000|2021-03-05 18:30:00|1701.26|1700.76|1702.47|1701.97|1702.47|1701.97|1701.17|1700.67|1275
1614969300000|2021-03-05 18:35:00|1702.41|1701.91|1701.93|1701.43|1702.72|1702.22|1701.38|1700.88|1222
1614969600000|2021-03-05 18:40:00|1701.94|1701.44|1700.77|1700.27|1702.12|1701.62|1700.28|1699.78|1219
1614969900000|2021-03-05 18:45:00|1700.76|1700.26|1700.51|1700.01|1700.93|1700.43|1699.92|1699.42|1241
1614970200000|2021-03-05 18:50:00|1700.49|1699.99|1699.15|1698.65|1700.88|1700.38|1699.05|1698.55|1166
1614970500000|2021-03-05 18:55:00|1699.11|1698.61|1699.15|1698.65|1699.42|1698.92|1698.48|1697.98|949
1614970800000|2021-03-05 19:00:00|1699.2|1698.7|1699.72|1699.22|1700.32|1699.82|1698.52|1698.02|1251
1614971100000|2021-03-05 19:05:00|1699.74|1699.24|1699.02|1698.52|1699.94|1699.44|1698.31|1697.81|1254
1614971400000|2021-03-05 19:10:00|1699.03|1698.53|1699.45|1698.95|1699.82|1699.32|1698.8|1698.3|1180
1614971700000|2021-03-05 19:15:00|1699.46|1698.96|1697.89|1697.39|1700.09|1699.59|1697.27|1696.77|1216
1614972000000|2021-03-05 19:20:00|1697.88|1697.38|1698.84|1698.34|1698.87|1698.37|1697.53|1697.03|1130
1614972300000|2021-03-05 19:25:00|1698.87|1698.37|1698.73|1698.23|1699.3|1698.66|1698.27|1697.77|990
1614972600000|2021-03-05 19:30:00|1698.74|1698.24|1699.55|1699.05|1699.68|1699.18|1698.54|1698.04|1009
1614972900000|2021-03-05 19:35:00|1699.56|1699.06|1699.44|1698.94|1699.81|1699.31|1699.07|1698.55|804
1614973200000|2021-03-05 19:40:00|1699.4|1698.9|1699.19|1698.69|1699.75|1699.25|1698.71|1698.21|1012
1614973500000|2021-03-05 19:45:00|1699.18|1698.68|1699.1|1698.6|1699.78|1699.28|1698.76|1698.26|1070
1614973800000|2021-03-05 19:50:00|1699.11|1698.61|1699.47|1698.97|1699.62|1699.12|1698.59|1698.09|1117
1614974100000|2021-03-05 19:55:00|1699.46|1698.96|1699.41|1698.91|1699.99|1699.49|1699.28|1698.78|995
1614974400000|2021-03-05 20:00:00|1699.39|1698.89|1699.4|1698.9|1699.52|1699.02|1698.9|1698.37|1018
1614974700000|2021-03-05 20:05:00|1699.41|1698.91|1699.01|1698.51|1699.67|1699.09|1698.82|1698.32|930
1614975000000|2021-03-05 20:10:00|1699|1698.5|1699.21|1698.71|1699.3|1698.8|1698.72|1698.16|940
1614975300000|2021-03-05 20:15:00|1699.27|1698.77|1699.21|1698.71|1699.6|1699.1|1698.91|1698.35|902
1614975600000|2021-03-05 20:20:00|1699.22|1698.72|1699.11|1698.61|1699.37|1698.87|1698.89|1698.39|1022
1614975900000|2021-03-05 20:25:00|1699.08|1698.58|1699.36|1698.86|1699.38|1698.88|1698.71|1698.21|1187
1614976200000|2021-03-05 20:30:00|1699.32|1698.82|1698.43|1697.93|1699.37|1698.87|1698.4|1697.89|933
1614976500000|2021-03-05 20:35:00|1698.42|1697.92|1698.61|1698.11|1698.85|1698.35|1698.21|1697.61|835
1614976800000|2021-03-05 20:40:00|1698.56|1698.06|1698.46|1697.96|1698.74|1698.2|1697.87|1697.37|890
1614977100000|2021-03-05 20:45:00|1698.47|1697.97|1699.4|1698.9|1699.46|1698.96|1698.29|1697.79|942
1614977400000|2021-03-05 20:50:00|1699.41|1698.91|1700.16|1699.66|1700.91|1700.41|1699|1698.48|1046
1614977700000|2021-03-05 20:55:00|1700.2|1699.7|1698.44|1697.94|1700.3|1699.8|1698.32|1697.82|1251
1614978000000|2021-03-05 21:00:00|1698.29|1697.79|1698.85|1698.35|1699.05|1698.55|1698.23|1697.73|496
1614978300000|2021-03-05 21:05:00|1698.92|1698.42|1698.88|1698.38|1699.22|1698.63|1698.67|1697.98|329
1614978600000|2021-03-05 21:10:00|1698.85|1698.35|1698.75|1698.25|1699.28|1698.65|1698.68|1698.03|219
1614978900000|2021-03-05 21:15:00|1698.73|1698.23|1699.18|1698.68|1699.43|1698.8|1698.59|1697.95|311
1614979200000|2021-03-05 21:20:00|1699.28|1698.78|1699.8|1699.3|1700.16|1699.53|1699.05|1698.44|344
1614979500000|2021-03-05 21:25:00|1699.81|1699.31|1700.04|1699.24|1700.24|1699.59|1699.18|1698.55|349
1614979800000|2021-03-05 21:30:00|1699.97|1699.17|1701.87|1701.07|1701.92|1701.12|1699.94|1699.17|405
1614980100000|2021-03-05 21:35:00|1701.84|1701.04|1701.52|1700.72|1702|1701.2|1700.95|1700.15|261
1614980400000|2021-03-05 21:40:00|1701.55|1700.75|1701.65|1700.85|1701.87|1701.13|1700.81|1700.01|239
1614980700000|2021-03-05 21:45:00|1701.66|1700.86|1701.58|1700.78|1702.31|1701.51|1701.42|1700.62|271
1614981000000|2021-03-05 21:50:00|1701.65|1700.85|1701.23|1700.43|1701.78|1700.98|1701.1|1700.3|199
1614981300000|2021-03-05 21:55:00|1701.3|1700.5|1701.07|1700.27|1701.97|1701.17|1700.56|1699.76|397
1615158000000|2021-03-07 23:00:00|1705.67|1704.87|1706.82|1706.02|1709.61|1709.11|1705.55|1704.38|1286
1615158300000|2021-03-07 23:05:00|1706.77|1705.97|1707.23|1706.43|1708.9|1708.1|1706.69|1705.89|1067
1615158600000|2021-03-07 23:10:00|1707.24|1706.44|1707.57|1706.77|1708.7|1707.9|1706.96|1706.17|772
1615158900000|2021-03-07 23:15:00|1707.58|1706.78|1711.48|1710.68|1714.45|1713.65|1707.45|1706.65|1012
1615159200000|2021-03-07 23:20:00|1711.47|1710.67|1712.4|1711.6|1713.69|1712.89|1710.95|1710.15|752
1615159500000|2021-03-07 23:25:00|1712.39|1711.59|1711.36|1710.56|1712.84|1712.04|1711.29|1710.49|649
1615159800000|2021-03-07 23:30:00|1711.35|1710.55|1710.25|1709.75|1712.08|1711.43|1710.12|1709.52|759
1615160100000|2021-03-07 23:35:00|1710.26|1709.76|1710.16|1709.36|1710.44|1709.8|1709.23|1708.6|716
1615160400000|2021-03-07 23:40:00|1709.79|1709.29|1709.65|1709.15|1711.08|1710.44|1709.28|1708.68|736
1615160700000|2021-03-07 23:45:00|1709.8|1709|1707.34|1706.84|1709.8|1709.18|1707.14|1706.64|814
1615161000000|2021-03-07 23:50:00|1707.35|1706.85|1707.21|1706.41|1707.77|1707.13|1706.58|1706.03|647
1615161300000|2021-03-07 23:55:00|1707.22|1706.42|1708.08|1707.58|1708.41|1707.86|1707.03|1706.38|616
1615161600000|2021-03-08 00:00:00|1708.11|1707.61|1707.28|1706.78|1708.53|1707.99|1707.05|1706.48|903
1615161900000|2021-03-08 00:05:00|1707.2|1706.7|1707.42|1706.92|1708.07|1707.49|1707.11|1706.61|608
1615162200000|2021-03-08 00:10:00|1707.58|1706.78|1706.08|1705.28|1707.65|1707.11|1705.77|1705.12|759
1615162500000|2021-03-08 00:15:00|1706.09|1705.29|1705.7|1705.2|1706.54|1706.02|1705.49|1704.89|767
1615162800000|2021-03-08 00:20:00|1705.71|1705.21|1706.84|1706.34|1707.29|1706.67|1705.71|1705.21|681
1615163100000|2021-03-08 00:25:00|1706.91|1706.41|1705.71|1705.21|1706.93|1706.41|1705.54|1704.92|675
1615163400000|2021-03-08 00:30:00|1705.7|1705.2|1706.09|1705.59|1706.39|1705.79|1705.3|1704.72|686
1615163700000|2021-03-08 00:35:00|1706.1|1705.6|1706.6|1706.1|1706.76|1706.17|1705.78|1705.28|553
1615164000000|2021-03-08 00:40:00|1706.61|1706.11|1707.65|1707.15|1707.89|1707.39|1706.44|1705.83|476
1615164300000|2021-03-08 00:45:00|1707.64|1707.14|1708|1707.5|1708.42|1707.92|1707.54|1706.94|500
1615164600000|2021-03-08 00:50:00|1707.98|1707.48|1707.99|1707.49|1708.29|1707.73|1707.6|1707.05|554
1615164900000|2021-03-08 00:55:00|1707.97|1707.47|1707.27|1706.77|1708.03|1707.53|1706.88|1706.38|617
1615165200000|2021-03-08 01:00:00|1707.23|1706.73|1708.61|1708.11|1710.58|1710.08|1707.07|1706.57|1494
1615165500000|2021-03-08 01:05:00|1708.63|1708.13|1711.38|1710.88|1711.5|1711|1708.25|1707.75|1282
1615165800000|2021-03-08 01:10:00|1711.36|1710.86|1712.27|1711.77|1712.65|1712.06|1710.44|1709.94|1209
1615166100000|2021-03-08 01:15:00|1712.25|1711.75|1711.23|1710.73|1712.47|1711.95|1710.76|1710.24|1200
1615166400000|2021-03-08 01:20:00|1711.27|1710.77|1710.64|1710.14|1712.12|1711.5|1710.31|1709.81|1076
1615166700000|2021-03-08 01:25:00|1710.66|1710.16|1708.89|1708.39|1710.74|1710.24|1707.79|1707.29|1132
1615167000000|2021-03-08 01:30:00|1708.88|1708.38|1709.73|1709.23|1710.38|1709.8|1708.43|1707.86|885
1615167300000|2021-03-08 01:35:00|1709.72|1709.22|1708.94|1708.44|1709.76|1709.26|1708.74|1708.13|780
1615167600000|2021-03-08 01:40:00|1709.01|1708.51|1709.69|1708.89|1710.2|1709.7|1708.74|1708.23|876
1615167900000|2021-03-08 01:45:00|1709.58|1709.08|1712.45|1711.95|1713.04|1712.49|1709.58|1709.08|1369
1615168200000|2021-03-08 01:50:00|1712.47|1711.97|1711.9|1711.4|1713.56|1713.06|1711.68|1711.18|1081
1615168500000|2021-03-08 01:55:00|1711.89|1711.39|1713.57|1713.07|1714.09|1713.59|1711.89|1711.23|1131
1615168800000|2021-03-08 02:00:00|1713.49|1712.99|1714.19|1713.69|1714.58|1713.98|1713.09|1712.44|1097
1615169100000|2021-03-08 02:05:00|1714.2|1713.7|1713.61|1713.11|1714.64|1714.1|1713.44|1712.81|897
1615169400000|2021-03-08 02:10:00|1713.63|1713.13|1713.45|1712.95|1714.05|1713.47|1712.98|1712.46|913
1615169700000|2021-03-08 02:15:00|1713.4|1712.9|1713.29|1712.79|1713.55|1712.97|1712.79|1712.29|753
1615170000000|2021-03-08 02:20:00|1713.31|1712.81|1713.2|1712.7|1713.59|1713|1712.92|1712.36|597
1615170300000|2021-03-08 02:25:00|1713.19|1712.69|1712.62|1712.12|1713.58|1712.97|1711.95|1711.35|1016
1615170600000|2021-03-08 02:30:00|1712.61|1712.11|1713.48|1712.98|1713.48|1712.98|1710.77|1710.27|1102
1615170900000|2021-03-08 02:35:00|1713.46|1712.96|1712.22|1711.72|1713.46|1712.96|1711.23|1710.67|1023
1615171200000|2021-03-08 02:40:00|1712.28|1711.78|1710.96|1710.46|1712.32|1711.82|1710.96|1710.46|905
1615171500000|2021-03-08 02:45:00|1710.93|1710.43|1708.59|1708.09|1710.93|1710.43|1707.15|1706.55|1419
1615171800000|2021-03-08 02:50:00|1708.61|1708.11|1709.28|1708.78|1709.76|1709.12|1708.42|1707.82|1133
1615172100000|2021-03-08 02:55:00|1709.25|1708.75|1709.49|1708.99|1710.1|1709.49|1709.07|1708.46|1046
1615172400000|2021-03-08 03:00:00|1709.44|1708.94|1708.58|1708.08|1709.89|1709.38|1707.57|1707|1053
1615172700000|2021-03-08 03:05:00|1708.67|1708.17|1708.13|1707.63|1708.74|1708.17|1707.41|1706.91|927
1615173000000|2021-03-08 03:10:00|1708.08|1707.58|1708.5|1708|1708.54|1708.04|1706.94|1706.31|845
1615173300000|2021-03-08 03:15:00|1708.52|1708.02|1708.34|1707.84|1709.04|1708.54|1708.06|1707.56|645
1615173600000|2021-03-08 03:20:00|1708.32|1707.82|1707.66|1707.16|1708.39|1707.89|1707.38|1706.88|745
1615173900000|2021-03-08 03:25:00|1707.69|1707.19|1708.13|1707.63|1708.79|1708.29|1707.69|1707.19|641
1615174200000|2021-03-08 03:30:00|1708.17|1707.67|1707.37|1706.87|1708.25|1707.75|1706.9|1706.4|679
1615174500000|2021-03-08 03:35:00|1707.36|1706.86|1707.09|1706.59|1707.36|1706.86|1705.86|1705.36|792
1615174800000|2021-03-08 03:40:00|1707.07|1706.57|1707.03|1706.53|1707.45|1706.83|1706.78|1706.26|584
1615175100000|2021-03-08 03:45:00|1707.08|1706.58|1706.88|1706.38|1707.64|1707.06|1706.74|1706.24|624
1615175400000|2021-03-08 03:50:00|1706.85|1706.35|1707.18|1706.68|1707.58|1707.02|1706.68|1706.18|528
1615175700000|2021-03-08 03:55:00|1707.17|1706.67|1705.94|1705.44|1707.38|1706.72|1705.61|1705.11|595
1615176000000|2021-03-08 04:00:00|1705.97|1705.47|1705.42|1704.92|1706.2|1705.7|1705.02|1704.52|776
1615176300000|2021-03-08 04:05:00|1705.37|1704.87|1705.99|1705.49|1706.59|1705.99|1705.31|1704.81|492
1615176600000|2021-03-08 04:10:00|1705.98|1705.48|1705.53|1705.03|1706.29|1705.79|1705.5|1705|549
1615176900000|2021-03-08 04:15:00|1705.54|1705.04|1704.89|1704.39|1705.72|1705.22|1704.66|1704.11|576
1615177200000|2021-03-08 04:20:00|1704.9|1704.4|1705.43|1704.93|1705.74|1705.14|1704.9|1704.4|572
1615177500000|2021-03-08 04:25:00|1705.6|1704.8|1706.17|1705.67|1706.29|1705.67|1705.41|1704.8|417
1615177800000|2021-03-08 04:30:00|1706.16|1705.66|1705.66|1705.16|1706.34|1705.75|1705.2|1704.65|492
1615178100000|2021-03-08 04:35:00|1705.64|1705.14|1706.88|1706.38|1706.94|1706.44|1705.6|1705.05|456
1615178400000|2021-03-08 04:40:00|1706.82|1706.32|1707.06|1706.56|1707.38|1706.88|1706.82|1706.15|557
1615178700000|2021-03-08 04:45:00|1707.04|1706.54|1707.07|1706.57|1707.32|1706.71|1706.04|1705.41|552
1615179000000|2021-03-08 04:50:00|1707.06|1706.56|1706.57|1706.07|1707.23|1706.58|1706.49|1705.83|400
1615179300000|2021-03-08 04:55:00|1706.58|1706.08|1708.02|1707.52|1708.31|1707.67|1706.54|1705.91|591
1615179600000|2021-03-08 05:00:00|1708.1|1707.6|1708.39|1707.89|1708.62|1708.03|1707.42|1706.73|976
1615179900000|2021-03-08 05:05:00|1708.31|1707.81|1708.18|1707.68|1708.43|1707.92|1707.76|1707.13|694
1615180200000|2021-03-08 05:10:00|1708.22|1707.72|1708.07|1707.57|1708.45|1707.82|1707.93|1707.32|528
1615180500000|2021-03-08 05:15:00|1708.06|1707.56|1708.39|1707.89|1708.83|1708.33|1707.83|1707.22|612
1615180800000|2021-03-08 05:20:00|1708.4|1707.9|1708.29|1707.79|1708.78|1708.15|1708.21|1707.6|433
1615181100000|2021-03-08 05:25:00|1708.28|1707.78|1708.99|1708.49|1709.23|1708.73|1708.02|1707.4|530
1615181400000|2021-03-08 05:30:00|1708.98|1708.48|1708.18|1707.68|1709.39|1708.89|1706.11|1705.5|1151
1615181700000|2021-03-08 05:35:00|1708.14|1707.64|1709.19|1708.69|1709.78|1709.28|1707.74|1707.15|1165
1615182000000|2021-03-08 05:40:00|1709.28|1708.78|1707.79|1707.29|1710.02|1709.41|1707.62|1707.08|812
1615182300000|2021-03-08 05:45:00|1707.78|1707.28|1708.68|1708.18|1708.8|1708.19|1707.74|1707.24|719
1615182600000|2021-03-08 05:50:00|1708.72|1708.22|1708.36|1707.86|1708.95|1708.45|1708.32|1707.68|668
1615182900000|2021-03-08 05:55:00|1708.35|1707.85|1708.11|1707.61|1708.51|1707.89|1707.11|1706.57|770
1615183200000|2021-03-08 06:00:00|1708.12|1707.62|1709.01|1708.51|1709.19|1708.57|1707.88|1707.37|804
1615183500000|2021-03-08 06:05:00|1708.95|1708.45|1708.06|1707.56|1709.66|1709.02|1707.89|1707.39|759
1615183800000|2021-03-08 06:10:00|1708.21|1707.41|1707.74|1707.24|1708.43|1707.93|1707.54|1706.99|760
1615184100000|2021-03-08 06:15:00|1707.69|1707.19|1706.84|1706.34|1707.86|1707.36|1706.45|1705.91|826
1615184400000|2021-03-08 06:20:00|1706.85|1706.35|1706.73|1705.93|1707.2|1706.59|1706.36|1705.72|680
1615184700000|2021-03-08 06:25:00|1706.74|1705.94|1706.47|1705.97|1707.05|1706.46|1705.97|1705.47|709
1615185000000|2021-03-08 06:30:00|1706.51|1706.01|1706.11|1705.61|1706.7|1706.2|1705.62|1705.07|806
1615185300000|2021-03-08 06:35:00|1706.1|1705.6|1706.02|1705.52|1706.9|1706.4|1705.49|1704.85|882
1615185600000|2021-03-08 06:40:00|1706.03|1705.53|1705.76|1705.26|1706.93|1706.36|1705.55|1705.03|919
1615185900000|2021-03-08 06:45:00|1705.72|1705.22|1706.48|1705.98|1706.8|1706.27|1705.48|1704.92|821
1615186200000|2021-03-08 06:50:00|1706.49|1705.99|1705.54|1705.04|1706.67|1706.07|1705.48|1704.87|834
1615186500000|2021-03-08 06:55:00|1705.56|1705.06|1704.75|1704.25|1705.56|1705.06|1704.23|1703.67|1068
1615186800000|2021-03-08 07:00:00|1705.07|1704.27|1703.27|1702.77|1705.07|1704.39|1702.62|1702.12|1156
1615187100000|2021-03-08 07:05:00|1703.36|1702.56|1702.07|1701.57|1703.45|1702.82|1701.63|1701.08|1279
1615187400000|2021-03-08 07:10:00|1702.03|1701.53|1701.93|1701.43|1702.43|1701.93|1701.25|1700.7|1160
1615187700000|2021-03-08 07:15:00|1701.92|1701.42|1702|1701.2|1702.99|1702.43|1701.6|1700.98|1048
1615188000000|2021-03-08 07:20:00|1701.86|1701.36|1699.85|1699.35|1702.55|1701.96|1699.3|1698.7|1036
1615188300000|2021-03-08 07:25:00|1699.84|1699.34|1700.09|1699.59|1701.36|1700.76|1699.57|1698.99|1071
1615188600000|2021-03-08 07:30:00|1700.24|1699.44|1700.48|1699.98|1700.74|1700.13|1699.64|1699.05|952
1615188900000|2021-03-08 07:35:00|1700.5|1700|1698.09|1697.59|1700.62|1700.04|1697.41|1696.82|1075
1615189200000|2021-03-08 07:40:00|1698.08|1697.58|1698.59|1698.09|1699.96|1699.35|1698.06|1697.56|938
1615189500000|2021-03-08 07:45:00|1698.6|1698.1|1698.57|1698.07|1699.44|1698.94|1698.02|1697.51|1006
1615189800000|2021-03-08 07:50:00|1698.58|1698.08|1697.81|1697.31|1699.55|1698.82|1697.8|1697.21|1000
1615190100000|2021-03-08 07:55:00|1697.83|1697.33|1699.7|1698.9|1699.83|1699.33|1697.44|1696.94|1022
1615190400000|2021-03-08 08:00:00|1699.55|1699.05|1698.37|1697.87|1700.37|1699.72|1697.91|1697.38|1295
1615190700000|2021-03-08 08:05:00|1698.31|1697.81|1699.62|1699.12|1700.07|1699.5|1698.1|1697.6|1325
1615191000000|2021-03-08 08:10:00|1699.54|1699.04|1700.95|1700.45|1701.09|1700.45|1698.84|1698.34|1339
1615191300000|2021-03-08 08:15:00|1700.96|1700.46|1699.48|1698.98|1700.96|1700.46|1698.97|1698.47|1209
1615191600000|2021-03-08 08:20:00|1699.51|1699.01|1700.13|1699.63|1701.19|1700.55|1699.37|1698.85|1162
1615191900000|2021-03-08 08:25:00|1700.1|1699.6|1696.91|1696.41|1700.14|1699.64|1696.61|1696.11|1009
1615192200000|2021-03-08 08:30:00|1696.81|1696.31|1695.77|1695.27|1696.81|1696.31|1694.86|1694.36|1360
1615192500000|2021-03-08 08:35:00|1695.78|1695.28|1696.06|1695.56|1696.88|1696.29|1695.75|1695.12|1178
1615192800000|2021-03-08 08:40:00|1696.08|1695.58|1695.91|1695.41|1696.08|1695.58|1694.38|1693.86|1123
1615193100000|2021-03-08 08:45:00|1695.89|1695.39|1694.91|1694.41|1696.2|1695.7|1694.66|1694.16|970
1615193400000|2021-03-08 08:50:00|1694.92|1694.42|1694.89|1694.39|1695.02|1694.52|1692.09|1691.59|1273
1615193700000|2021-03-08 08:55:00|1694.9|1694.4|1696.71|1696.21|1697.01|1696.43|1694.68|1694.18|1210
1615194000000|2021-03-08 09:00:00|1696.69|1696.19|1695.93|1695.43|1697.22|1696.72|1695.82|1695.24|1171
1615194300000|2021-03-08 09:05:00|1695.9|1695.4|1694.11|1693.61|1696.31|1695.81|1693.7|1693.1|1071
1615194600000|2021-03-08 09:10:00|1694.1|1693.6|1693|1692.5|1694.16|1693.66|1691.51|1691.01|1248
1615194900000|2021-03-08 09:15:00|1693.01|1692.51|1691.49|1690.99|1693.57|1693.01|1691.48|1690.98|1220
1615195200000|2021-03-08 09:20:00|1691.47|1690.97|1691.17|1690.67|1692.18|1691.62|1690.6|1690|1190
1615195500000|2021-03-08 09:25:00|1691.15|1690.65|1690.43|1689.93|1691.64|1691.03|1690.17|1689.67|1173
1615195800000|2021-03-08 09:30:00|1690.42|1689.92|1691.07|1690.57|1691.24|1690.74|1690.15|1689.65|1174
1615196100000|2021-03-08 09:35:00|1691.04|1690.54|1691.1|1690.6|1691.87|1691.37|1690.39|1689.76|1046
1615196400000|2021-03-08 09:40:00|1691.12|1690.62|1692.39|1691.89|1692.59|1692.09|1690.86|1690.3|947
1615196700000|2021-03-08 09:45:00|1692.34|1691.84|1691.38|1690.88|1692.45|1691.95|1690.61|1690.11|954
1615197000000|2021-03-08 09:50:00|1691.37|1690.87|1690.86|1690.36|1691.37|1690.87|1690.12|1689.62|909
1615197300000|2021-03-08 09:55:00|1690.87|1690.37|1690.83|1690.33|1691.08|1690.48|1690.38|1689.88|913
1615197600000|2021-03-08 10:00:00|1690.84|1690.34|1691.84|1691.34|1691.91|1691.34|1690.43|1689.93|919
1615197900000|2021-03-08 10:05:00|1691.99|1691.19|1691.75|1691.25|1692.08|1691.58|1691.05|1690.55|881
1615198200000|2021-03-08 10:10:00|1691.73|1691.23|1692.12|1691.62|1692.23|1691.66|1691.4|1690.89|763
1615198500000|2021-03-08 10:15:00|1692.14|1691.64|1691.73|1691.23|1692.47|1691.88|1691.39|1690.81|921
1615198800000|2021-03-08 10:20:00|1691.74|1691.24|1691.86|1691.36|1692.99|1692.49|1691.69|1691.11|997
1615199100000|2021-03-08 10:25:00|1691.91|1691.41|1692.84|1692.34|1693|1692.5|1691.59|1691.08|839
1615199400000|2021-03-08 10:30:00|1692.82|1692.32|1694.89|1694.39|1695.1|1694.45|1692.61|1692.08|1240
1615199700000|2021-03-08 10:35:00|1694.88|1694.38|1694.66|1694.16|1695.07|1694.47|1693.78|1693.28|943
1615200000000|2021-03-08 10:40:00|1694.81|1694.01|1693.99|1693.49|1694.83|1694.3|1693.35|1692.84|891
1615200300000|2021-03-08 10:45:00|1693.98|1693.48|1692.87|1692.37|1693.98|1693.48|1692.54|1692.04|923
1615200600000|2021-03-08 10:50:00|1692.88|1692.38|1693.34|1692.84|1693.75|1693.23|1692.87|1692.37|759
1615200900000|2021-03-08 10:55:00|1693.3|1692.8|1692.95|1692.45|1693.52|1693.02|1692.75|1692.25|800
1615201200000|2021-03-08 11:00:00|1692.99|1692.49|1693.55|1693.05|1694.23|1693.73|1692.99|1692.49|902
1615201500000|2021-03-08 11:05:00|1693.56|1693.06|1693.98|1693.48|1694.14|1693.64|1693.19|1692.54|901
1615201800000|2021-03-08 11:10:00|1693.99|1693.49|1693.83|1693.33|1694.72|1694.09|1693.55|1692.93|794
1615202100000|2021-03-08 11:15:00|1693.91|1693.41|1692.34|1691.84|1694.1|1693.52|1692.22|1691.72|955
1615202400000|2021-03-08 11:20:00|1692.33|1691.83|1691.3|1690.8|1692.37|1691.87|1691.14|1690.64|874
1615202700000|2021-03-08 11:25:00|1691.29|1690.79|1689.74|1689.24|1692.63|1692.13|1689.74|1689.24|1194
1615203000000|2021-03-08 11:30:00|1689.73|1689.23|1689.13|1688.63|1691.37|1690.87|1689|1688.5|1217
1615203300000|2021-03-08 11:35:00|1689.12|1688.62|1691.32|1690.82|1691.81|1691.18|1689.11|1688.61|986
1615203600000|2021-03-08 11:40:00|1691.28|1690.78|1691.59|1691.09|1692.58|1691.96|1691.28|1690.78|956
1615203900000|2021-03-08 11:45:00|1691.57|1691.07|1689.83|1689.33|1691.8|1691.27|1689.74|1689.24|948
1615204200000|2021-03-08 11:50:00|1689.8|1689.3|1688.08|1687.58|1689.84|1689.34|1686.5|1686|1479
1615204500000|2021-03-08 11:55:00|1688.07|1687.57|1686.01|1685.51|1688.65|1688.15|1686.01|1685.51|1237
1615204800000|2021-03-08 12:00:00|1686.02|1685.52|1685.38|1684.88|1688.26|1687.73|1685.1|1684.6|1571
1615205100000|2021-03-08 12:05:00|1685.44|1684.94|1688.23|1687.73|1688.36|1687.86|1685.15|1684.65|1271
1615205400000|2021-03-08 12:10:00|1688.28|1687.78|1688.26|1687.76|1689.74|1689.24|1688|1687.5|1172
1615205700000|2021-03-08 12:15:00|1688.27|1687.77|1687.87|1687.37|1688.33|1687.83|1686.86|1686.36|1146
1615206000000|2021-03-08 12:20:00|1687.86|1687.36|1690.02|1689.52|1690.5|1690|1687.45|1686.88|1239
1615206300000|2021-03-08 12:25:00|1690.01|1689.51|1689.49|1688.99|1690.64|1690.14|1689.36|1688.86|1003
1615206600000|2021-03-08 12:30:00|1689.47|1688.97|1689.66|1689.16|1690.15|1689.65|1688.72|1688.22|1087
1615206900000|2021-03-08 12:35:00|1689.63|1689.13|1690.84|1690.34|1691.3|1690.8|1689.6|1689.1|1041
1615207200000|2021-03-08 12:40:00|1690.82|1690.32|1691.39|1690.89|1692.24|1691.74|1690.82|1690.32|1003
1615207500000|2021-03-08 12:45:00|1691.38|1690.88|1691.71|1691.21|1691.99|1691.49|1690.55|1690.02|1008
1615207800000|2021-03-08 12:50:00|1691.72|1691.22|1691|1690.5|1692.3|1691.71|1690.84|1690.34|965
1615208100000|2021-03-08 12:55:00|1690.91|1690.41|1690.9|1690.4|1691.8|1691.3|1690.17|1689.67|1027
1615208400000|2021-03-08 13:00:00|1690.86|1690.36|1689.55|1689.05|1691.44|1690.94|1688.53|1688.03|1554
1615208700000|2021-03-08 13:05:00|1689.57|1689.07|1687.61|1687.11|1690.32|1689.82|1687.5|1687|1383
1615209000000|2021-03-08 13:10:00|1687.63|1687.13|1689.84|1689.34|1690|1689.5|1685.16|1684.57|1552
1615209300000|2021-03-08 13:15:00|1689.83|1689.33|1692.44|1691.94|1692.87|1692.37|1689.58|1689.08|1500
1615209600000|2021-03-08 13:20:00|1692.26|1691.76|1696.02|1695.52|1696.31|1695.81|1691.6|1691.1|1618
1615209900000|2021-03-08 13:25:00|1696.01|1695.51|1694.13|1693.63|1696.16|1695.66|1694.06|1693.49|1592
1615210200000|2021-03-08 13:30:00|1694.14|1693.64|1692.9|1692.4|1695.51|1695.01|1692.85|1692.35|1423
1615210500000|2021-03-08 13:35:00|1692.89|1692.39|1690.69|1690.19|1693.01|1692.51|1690.5|1690|1464
1615210800000|2021-03-08 13:40:00|1690.72|1690.22|1690.39|1689.89|1691.82|1691.3|1690.22|1689.72|1366
1615211100000|2021-03-08 13:45:00|1690.42|1689.92|1691.1|1690.6|1691.94|1691.44|1690.21|1689.71|1299
1615211400000|2021-03-08 13:50:00|1691.12|1690.62|1692.06|1691.56|1692.96|1692.46|1690.95|1690.45|1366
1615211700000|2021-03-08 13:55:00|1692.02|1691.52|1694.26|1693.76|1694.58|1694.08|1691.44|1690.88|1497
1615212000000|2021-03-08 14:00:00|1694.24|1693.74|1692.93|1692.43|1695.66|1695.06|1692.81|1692.31|1518
1615212300000|2021-03-08 14:05:00|1692.94|1692.44|1693.9|1693.4|1694.73|1694.23|1692.29|1691.79|1417
1615212600000|2021-03-08 14:10:00|1693.73|1693.23|1695.87|1695.37|1696.65|1696.04|1693.17|1692.67|1491
1615212900000|2021-03-08 14:15:00|1695.85|1695.35|1693.9|1693.4|1696.85|1696.35|1693.89|1693.39|1260
1615213200000|2021-03-08 14:20:00|1693.94|1693.44|1693.52|1693.02|1694.79|1694.29|1693.11|1692.61|881
1615213500000|2021-03-08 14:25:00|1693.51|1693.01|1692.75|1692.25|1693.97|1693.47|1692.75|1692.15|835
1615213800000|2021-03-08 14:30:00|1692.57|1692.07|1690.08|1689.58|1694.18|1693.68|1689.68|1689.18|1119
1615214100000|2021-03-08 14:35:00|1690.01|1689.51|1691.02|1690.52|1691.02|1690.52|1688.9|1688.4|1254
1615214400000|2021-03-08 14:40:00|1691.01|1690.51|1692.55|1692.05|1693.19|1692.69|1690.56|1690.06|1693
1615214700000|2021-03-08 14:45:00|1692.53|1692.03|1690.34|1689.84|1692.83|1692.33|1689.8|1689.3|1857
1615215000000|2021-03-08 14:50:00|1690.33|1689.83|1687.38|1686.88|1690.61|1690.11|1687.36|1686.86|1787
1615215300000|2021-03-08 14:55:00|1687.4|1686.9|1687.23|1686.73|1688.46|1687.96|1686.91|1686.41|1766
1615215600000|2021-03-08 15:00:00|1687.22|1686.72|1688.71|1688.21|1689.43|1688.93|1686.51|1686.01|1840
1615215900000|2021-03-08 15:05:00|1688.72|1688.22|1687.59|1687.09|1690.2|1689.67|1687.33|1686.83|1752
1615216200000|2021-03-08 15:10:00|1687.6|1687.1|1688.07|1687.57|1688.27|1687.77|1687.14|1686.64|1590
1615216500000|2021-03-08 15:15:00|1688.09|1687.59|1689.37|1688.87|1689.4|1688.9|1686.2|1685.7|1674
1615216800000|2021-03-08 15:20:00|1689.4|1688.9|1688.61|1688.11|1691.19|1690.67|1688.34|1687.84|1753
1615217100000|2021-03-08 15:25:00|1688.59|1688.09|1686.94|1686.44|1689.32|1688.82|1686.57|1686.07|1665
1615217400000|2021-03-08 15:30:00|1686.92|1686.42|1686.83|1686.33|1687.76|1687.26|1686.06|1685.56|1597
1615217700000|2021-03-08 15:35:00|1686.84|1686.34|1687.24|1686.74|1688.26|1687.76|1686.81|1686.31|1437
1615218000000|2021-03-08 15:40:00|1687.25|1686.75|1682.06|1681.56|1687.4|1686.9|1680.01|1679.51|1707
1615218300000|2021-03-08 15:45:00|1682|1681.5|1680|1679.5|1682.74|1682.24|1679.76|1679.26|1783
1615218600000|2021-03-08 15:50:00|1679.99|1679.49|1680.71|1680.21|1681.75|1681.15|1679.84|1679.34|1614
1615218900000|2021-03-08 15:55:00|1680.68|1680.18|1682.02|1681.52|1683.33|1682.83|1680.53|1680.03|1615
1615219200000|2021-03-08 16:00:00|1682|1681.5|1682.66|1682.16|1683.36|1682.86|1681.5|1681|1599
1615219500000|2021-03-08 16:05:00|1682.63|1682.13|1683.73|1683.23|1684.54|1684.04|1681.9|1681.4|1570
1615219800000|2021-03-08 16:10:00|1683.77|1683.27|1682.06|1681.56|1683.85|1683.35|1682.04|1681.54|1419
1615220100000|2021-03-08 16:15:00|1682.1|1681.6|1681.06|1680.56|1682.51|1682.01|1680.95|1680.45|1444
1615220400000|2021-03-08 16:20:00|1680.96|1680.46|1681.48|1680.98|1681.81|1681.31|1680.29|1679.79|1363
1615220700000|2021-03-08 16:25:00|1681.47|1680.97|1680.3|1679.8|1681.73|1681.23|1680.24|1679.74|1258
1615221000000|2021-03-08 16:30:00|1680.29|1679.79|1680.27|1679.77|1680.85|1680.35|1680.22|1679.72|1302
1615221300000|2021-03-08 16:35:00|1680.22|1679.72|1680.03|1679.53|1680.53|1680.03|1678.71|1678.21|1321
1615221600000|2021-03-08 16:40:00|1680.05|1679.55|1680.29|1679.79|1680.9|1680.4|1680.05|1679.55|1338
1615221900000|2021-03-08 16:45:00|1680.24|1679.74|1679.17|1678.67|1680.62|1680.12|1678.94|1678.44|1516
1615222200000|2021-03-08 16:50:00|1679.16|1678.66|1680.04|1679.54|1680.31|1679.81|1678.58|1678.08|1283
1615222500000|2021-03-08 16:55:00|1680.06|1679.56|1680.21|1679.71|1680.8|1680.3|1679.9|1679.4|1352
1615222800000|2021-03-08 17:00:00|1680.2|1679.7|1679.77|1679.27|1680.62|1680.12|1679.49|1678.99|1285
1615223100000|2021-03-08 17:05:00|1679.76|1679.26|1678.93|1678.43|1680.08|1679.58|1678.81|1678.31|1057
1615223400000|2021-03-08 17:10:00|1678.89|1678.39|1678.95|1678.45|1679.95|1679.45|1678.83|1678.33|1150
1615223700000|2021-03-08 17:15:00|1678.96|1678.46|1677.89|1677.39|1679.16|1678.66|1677.14|1676.64|1343
1615224000000|2021-03-08 17:20:00|1677.86|1677.36|1681.73|1681.23|1681.74|1681.24|1677.77|1677.27|1415
1615224300000|2021-03-08 17:25:00|1681.72|1681.22|1680.58|1680.08|1681.93|1681.43|1679.89|1679.39|1191
1615224600000|2021-03-08 17:30:00|1680.56|1680.06|1680.38|1679.88|1681.62|1681.12|1680.22|1679.72|1242
1615224900000|2021-03-08 17:35:00|1680.34|1679.84|1682.36|1681.86|1682.52|1682.02|1680.17|1679.67|1040
1615225200000|2021-03-08 17:40:00|1682.38|1681.88|1682.93|1682.43|1682.95|1682.45|1681.89|1681.39|1268
1615225500000|2021-03-08 17:45:00|1682.98|1682.48|1682.54|1682.04|1683.35|1682.85|1682.12|1681.62|1167
1615225800000|2021-03-08 17:50:00|1682.55|1682.05|1681.94|1681.44|1683.07|1682.57|1681.66|1681.16|1144
1615226100000|2021-03-08 17:55:00|1681.93|1681.43|1681.13|1680.63|1682.23|1681.73|1680.95|1680.45|1104
1615226400000|2021-03-08 18:00:00|1681.11|1680.61|1681.34|1680.84|1681.52|1681.02|1680.77|1680.27|1049
1615226700000|2021-03-08 18:05:00|1681.3|1680.8|1681.37|1680.87|1682.28|1681.78|1680.93|1680.43|1000
1615227000000|2021-03-08 18:10:00|1681.38|1680.88|1681.91|1681.41|1682.04|1681.54|1680.93|1680.43|1141
1615227300000|2021-03-08 18:15:00|1681.87|1681.37|1681.53|1681.03|1682.81|1682.31|1681.44|1680.94|983
1615227600000|2021-03-08 18:20:00|1681.52|1681.02|1681.78|1681.28|1682.08|1681.58|1681.44|1680.94|896
1615227900000|2021-03-08 18:25:00|1681.77|1681.27|1681.85|1681.35|1682.4|1681.9|1681.43|1680.93|943
1615228200000|2021-03-08 18:30:00|1681.81|1681.31|1682.68|1682.18|1682.8|1682.3|1681.37|1680.87|964
1615228500000|2021-03-08 18:35:00|1682.7|1682.2|1682.31|1681.81|1682.83|1682.33|1681.66|1681.16|1068
1615228800000|2021-03-08 18:40:00|1682.33|1681.83|1682.18|1681.68|1682.52|1682.02|1682.13|1681.63|920
1615229100000|2021-03-08 18:45:00|1682.17|1681.67|1681.9|1681.4|1682.67|1682.17|1681.85|1681.35|924
1615229400000|2021-03-08 18:50:00|1681.86|1681.36|1681|1680.5|1682.51|1682.01|1680.77|1680.27|1040
1615229700000|2021-03-08 18:55:00|1681.02|1680.52|1680.87|1680.37|1681.36|1680.86|1680.8|1680.3|970
1615230000000|2021-03-08 19:00:00|1680.85|1680.35|1680.99|1680.49|1681.28|1680.78|1680.58|1680.08|1033
1615230300000|2021-03-08 19:05:00|1681.01|1680.51|1681.8|1681.3|1681.89|1681.39|1680.79|1680.29|946
1615230600000|2021-03-08 19:10:00|1681.81|1681.31|1682.52|1682.02|1682.61|1682.11|1681.61|1681.11|986
1615230900000|2021-03-08 19:15:00|1682.53|1682.03|1683.28|1682.78|1683.44|1682.94|1682.5|1682|1136
1615231200000|2021-03-08 19:20:00|1683.29|1682.79|1683.24|1682.74|1683.55|1683.05|1682.75|1682.25|975
1615231500000|2021-03-08 19:25:00|1683.23|1682.73|1683.18|1682.68|1683.42|1682.92|1682.73|1682.23|788
1615231800000|2021-03-08 19:30:00|1683.15|1682.65|1683.3|1682.8|1683.6|1683.1|1683.03|1682.53|787
1615232100000|2021-03-08 19:35:00|1683.29|1682.79|1683.32|1682.82|1683.81|1683.31|1683.15|1682.65|774
1615232400000|2021-03-08 19:40:00|1683.33|1682.83|1683.75|1683.25|1684.1|1683.6|1683.27|1682.77|898
1615232700000|2021-03-08 19:45:00|1683.74|1683.24|1684.06|1683.56|1684.14|1683.64|1683.63|1683.13|826
1615233000000|2021-03-08 19:50:00|1684.07|1683.57|1685.15|1684.65|1685.22|1684.72|1684|1683.5|966
1615233300000|2021-03-08 19:55:00|1685.14|1684.64|1685.4|1684.9|1685.51|1685.01|1685.06|1684.56|964
1615233600000|2021-03-08 20:00:00|1685.42|1684.92|1685.01|1684.51|1685.43|1684.93|1684.73|1684.23|858
1615233900000|2021-03-08 20:05:00|1684.99|1684.49|1684.73|1684.23|1685.08|1684.58|1684.54|1684.04|687
1615234200000|2021-03-08 20:10:00|1684.72|1684.22|1685.64|1685.14|1685.67|1685.17|1684.51|1684.01|814
1615234500000|2021-03-08 20:15:00|1685.61|1685.11|1684.27|1683.77|1685.73|1685.23|1684.24|1683.74|1018
1615234800000|2021-03-08 20:20:00|1684.26|1683.76|1683.43|1682.93|1684.43|1683.93|1683.33|1682.83|952
1615235100000|2021-03-08 20:25:00|1683.44|1682.94|1682.86|1682.36|1683.66|1683.16|1682.81|1682.31|940
1615235400000|2021-03-08 20:30:00|1682.92|1682.42|1682.49|1681.99|1682.93|1682.43|1682.23|1681.6|851
1615235700000|2021-03-08 20:35:00|1682.5|1682|1682.97|1682.47|1683|1682.5|1682.03|1681.53|794
1615236000000|2021-03-08 20:40:00|1682.98|1682.48|1682.61|1682.11|1682.98|1682.48|1682.35|1681.85|840
1615236300000|2021-03-08 20:45:00|1682.62|1682.12|1682.92|1682.42|1682.99|1682.49|1682.52|1681.96|855
1615236600000|2021-03-08 20:50:00|1682.93|1682.43|1682.5|1682|1682.95|1682.45|1682.28|1681.78|1015
1615236900000|2021-03-08 20:55:00|1682.53|1682.03|1680.86|1680.36|1682.64|1682.14|1680.82|1680.32|1180
1615237200000|2021-03-08 21:00:00|1680.87|1680.37|1681.61|1681.11|1681.87|1681.35|1680.87|1680.37|549
1615237500000|2021-03-08 21:05:00|1681.6|1681.1|1681.38|1680.88|1681.82|1681.32|1680.99|1680.49|467
1615237800000|2021-03-08 21:10:00|1681.36|1680.86|1681.64|1681.14|1681.89|1681.32|1681.16|1680.66|369
1615238100000|2021-03-08 21:15:00|1681.67|1681.17|1681.65|1681.15|1682.08|1681.51|1681.42|1680.92|349
1615238400000|2021-03-08 21:20:00|1681.64|1681.14|1681.49|1680.99|1682.01|1681.38|1681.45|1680.81|263
1615238700000|2021-03-08 21:25:00|1681.45|1680.95|1681.6|1681.1|1681.79|1681.17|1681.32|1680.71|206
1615239000000|2021-03-08 21:30:00|1681.61|1681.11|1681.76|1681.26|1682.01|1681.36|1681.4|1680.76|478
1615239300000|2021-03-08 21:35:00|1681.77|1681.27|1681.92|1681.42|1682.07|1681.46|1681.51|1680.97|243
1615239600000|2021-03-08 21:40:00|1681.93|1681.43|1682.19|1681.69|1682.36|1681.74|1681.69|1681.12|261
1615239900000|2021-03-08 21:45:00|1682.2|1681.7|1682.79|1682.29|1683.04|1682.5|1682.12|1681.62|312
1615240200000|2021-03-08 21:50:00|1682.85|1682.35|1682.82|1682.32|1682.95|1682.45|1682.6|1682.1|187
1615240500000|2021-03-08 21:55:00|1682.83|1682.33|1683.77|1683.27|1683.96|1683.44|1682.83|1682.33|433
1615244400000|2021-03-08 23:00:00|1683.87|1683.07|1684.98|1684.18|1685.25|1684.48|1683.53|1682.73|558
1615244700000|2021-03-08 23:05:00|1685.04|1684.24|1685.14|1684.34|1685.38|1684.73|1684.62|1684.01|443
1615245000000|2021-03-08 23:10:00|1685.21|1684.41|1685.73|1684.93|1685.89|1685.24|1684.89|1684.09|319
1615245300000|2021-03-08 23:15:00|1685.58|1685.08|1685.61|1685.11|1686.12|1685.46|1685.27|1684.59|379
1615245600000|2021-03-08 23:20:00|1685.58|1685.08|1685.56|1684.76|1685.69|1685.19|1685.23|1684.61|256
1615245900000|2021-03-08 23:25:00|1685.4|1684.9|1685.8|1685.3|1686.1|1685.45|1685.34|1684.71|317
1615246200000|2021-03-08 23:30:00|1685.81|1685.31|1684.96|1684.46|1686.02|1685.44|1684.92|1684.4|375
1615246500000|2021-03-08 23:35:00|1684.97|1684.47|1685.85|1685.35|1686.14|1685.44|1684.88|1684.27|425
1615246800000|2021-03-08 23:40:00|1685.83|1685.33|1684.95|1684.45|1686|1685.39|1684.95|1684.34|535
1615247100000|2021-03-08 23:45:00|1685.21|1684.41|1685.24|1684.74|1685.39|1684.86|1684.62|1684|302
1615247400000|2021-03-08 23:50:00|1685.23|1684.73|1684.96|1684.16|1685.36|1684.86|1684.61|1684.04|326
1615247700000|2021-03-08 23:55:00|1684.97|1684.17|1685.01|1684.51|1685.43|1684.79|1684.76|1684.17|268
1615248000000|2021-03-09 00:00:00|1684.94|1684.44|1685.7|1685.2|1685.92|1685.34|1684.91|1684.41|519
1615248300000|2021-03-09 00:05:00|1685.71|1685.21|1684.65|1684.15|1685.71|1685.21|1684.53|1683.92|560
1615248600000|2021-03-09 00:10:00|1684.66|1684.16|1683.84|1683.34|1684.7|1684.2|1683.82|1683.24|602
1615248900000|2021-03-09 00:15:00|1683.85|1683.35|1683.57|1683.07|1684.22|1683.69|1683.39|1682.89|611
1615249200000|2021-03-09 00:20:00|1683.59|1683.09|1683.22|1682.72|1684.07|1683.57|1683.15|1682.5|568
1615249500000|2021-03-09 00:25:00|1683.17|1682.67|1682.92|1682.42|1683.49|1682.98|1682.79|1682.24|746
1615249800000|2021-03-09 00:30:00|1682.9|1682.4|1682.66|1682.16|1683.23|1682.73|1682.03|1681.53|890
1615250100000|2021-03-09 00:35:00|1682.68|1681.88|1683.44|1682.94|1683.5|1683|1682.28|1681.66|655
1615250400000|2021-03-09 00:40:00|1683.43|1682.93|1683.56|1683.06|1683.67|1683.17|1682.9|1682.4|628
1615250700000|2021-03-09 00:45:00|1683.62|1683.12|1684.3|1683.8|1684.58|1684|1683.47|1682.97|550
1615251000000|2021-03-09 00:50:00|1684.31|1683.81|1684.56|1684.06|1684.78|1684.28|1684.01|1683.42|573
1615251300000|2021-03-09 00:55:00|1684.6|1684.1|1684.93|1684.43|1685.03|1684.53|1684.2|1683.62|556
1615251600000|2021-03-09 01:00:00|1684.92|1684.42|1684.84|1684.34|1685.1|1684.51|1682.68|1682.18|1320
1615251900000|2021-03-09 01:05:00|1684.85|1684.35|1684.97|1684.47|1685.87|1685.26|1684.63|1684.13|1046
1615252200000|2021-03-09 01:10:00|1684.98|1684.48|1685.47|1684.97|1685.88|1685.24|1684.78|1684.18|792
1615252500000|2021-03-09 01:15:00|1685.49|1684.99|1685.1|1684.6|1685.79|1685.14|1684.15|1683.53|757
1615252800000|2021-03-09 01:20:00|1685.08|1684.58|1684.44|1683.94|1686.16|1685.61|1684.29|1683.76|1035
1615253100000|2021-03-09 01:25:00|1684.36|1683.86|1682.28|1681.78|1684.63|1684.03|1681.91|1681.41|1195
1615253400000|2021-03-09 01:30:00|1682.29|1681.79|1681.8|1681.3|1684.16|1683.51|1681.34|1680.69|1279
1615253700000|2021-03-09 01:35:00|1681.94|1681.14|1682.25|1681.75|1683.1|1682.47|1680.51|1680.01|1226
1615254000000|2021-03-09 01:40:00|1682.26|1681.76|1681.86|1681.36|1682.91|1682.41|1681.7|1681.11|908
1615254300000|2021-03-09 01:45:00|1681.87|1681.37|1682.92|1682.42|1683.78|1683.18|1681.49|1680.91|922
1615254600000|2021-03-09 01:50:00|1682.9|1682.4|1684.24|1683.74|1684.41|1683.8|1682.87|1682.37|886
1615254900000|2021-03-09 01:55:00|1684.28|1683.78|1683.96|1683.16|1684.5|1683.91|1683.62|1683|848
1615255200000|2021-03-09 02:00:00|1683.81|1683.31|1685.54|1685.04|1685.9|1685.38|1683.77|1683.16|877
1615255500000|2021-03-09 02:05:00|1685.56|1685.06|1685.65|1685.15|1686.57|1685.94|1685.27|1684.7|935
1615255800000|2021-03-09 02:10:00|1685.66|1685.16|1686.42|1685.92|1686.79|1686.18|1685.66|1685.09|933
1615256100000|2021-03-09 02:15:00|1686.43|1685.93|1687.89|1687.39|1688.46|1687.86|1686.02|1685.52|797
1615256400000|2021-03-09 02:20:00|1687.91|1687.41|1687.61|1687.11|1688.05|1687.48|1687.13|1686.62|834
1615256700000|2021-03-09 02:25:00|1687.6|1687.1|1688.6|1688.1|1689.1|1688.46|1687.22|1686.67|758
1615257000000|2021-03-09 02:30:00|1688.61|1688.11|1687.61|1687.11|1689.28|1688.78|1687.54|1686.99|976
1615257300000|2021-03-09 02:35:00|1687.62|1687.12|1687.75|1687.25|1688.17|1687.52|1687.51|1686.94|749
1615257600000|2021-03-09 02:40:00|1687.77|1687.27|1688.02|1687.52|1688.68|1688.18|1687.1|1686.55|1019
1615257900000|2021-03-09 02:45:00|1687.98|1687.48|1687.93|1687.43|1688.22|1687.61|1687.2|1686.65|884
1615258200000|2021-03-09 02:50:00|1687.92|1687.42|1687.59|1687.09|1688.45|1687.95|1687.27|1686.7|893
1615258500000|2021-03-09 02:55:00|1687.56|1687.06|1687.98|1687.18|1688.31|1687.73|1687.22|1686.64|830
1615258800000|2021-03-09 03:00:00|1687.8|1687.3|1687.1|1686.6|1687.88|1687.38|1686.67|1686.17|830
1615259100000|2021-03-09 03:05:00|1687.11|1686.61|1688.35|1687.85|1688.56|1687.94|1686.95|1686.44|814
1615259400000|2021-03-09 03:10:00|1688.36|1687.86|1690.47|1689.97|1690.74|1690.24|1688.32|1687.82|1087
1615259700000|2021-03-09 03:15:00|1690.39|1689.89|1690.37|1689.87|1690.89|1690.25|1689.86|1689.29|1039
1615260000000|2021-03-09 03:20:00|1690.54|1689.74|1690.22|1689.72|1690.75|1690.16|1689.56|1688.91|821
1615260300000|2021-03-09 03:25:00|1690.17|1689.67|1689.64|1689.14|1690.36|1689.76|1689.63|1688.98|848
1615260600000|2021-03-09 03:30:00|1689.56|1689.06|1691.68|1691.18|1691.74|1691.24|1689.55|1689.05|839
1615260900000|2021-03-09 03:35:00|1691.64|1691.14|1690.87|1690.37|1692.06|1691.42|1690.49|1689.81|894
1615261200000|2021-03-09 03:40:00|1690.89|1690.39|1689.52|1689.02|1690.98|1690.42|1689.26|1688.76|798
1615261500000|2021-03-09 03:45:00|1689.46|1688.96|1689.39|1688.89|1689.71|1689.11|1688.96|1688.43|610
1615261800000|2021-03-09 03:50:00|1689.44|1688.94|1689.62|1689.12|1690.12|1689.52|1688.92|1688.36|746
1615262100000|2021-03-09 03:55:00|1689.63|1689.13|1689.7|1689.2|1690.22|1689.57|1689.36|1688.74|627
1615262400000|2021-03-09 04:00:00|1689.71|1689.21|1690.42|1689.92|1690.96|1690.43|1689.67|1689.17|765
1615262700000|2021-03-09 04:05:00|1690.45|1689.95|1690.34|1689.54|1690.75|1690.15|1690.09|1689.48|552
1615263000000|2021-03-09 04:10:00|1690.23|1689.73|1689.78|1689.28|1690.66|1690.05|1689.65|1689.02|533
1615263300000|2021-03-09 04:15:00|1689.77|1689.27|1689.21|1688.71|1689.94|1689.39|1688.97|1688.36|585
1615263600000|2021-03-09 04:20:00|1689.19|1688.69|1688.89|1688.39|1689.4|1688.83|1688.82|1688.18|434
1615263900000|2021-03-09 04:25:00|1688.9|1688.4|1689.37|1688.87|1689.84|1689.18|1688.37|1687.79|604
1615264200000|2021-03-09 04:30:00|1689.39|1688.89|1689.25|1688.75|1689.72|1689.1|1688.88|1688.27|517
1615264500000|2021-03-09 04:35:00|1689.26|1688.76|1688.7|1688.2|1689.8|1689.21|1688.65|1688.1|436
1615264800000|2021-03-09 04:40:00|1688.66|1688.16|1688.24|1687.74|1689.01|1688.48|1688.24|1687.71|408
1615265100000|2021-03-09 04:45:00|1688.25|1687.75|1688.56|1688.06|1688.8|1688.22|1687.71|1687.12|586
1615265400000|2021-03-09 04:50:00|1688.48|1687.98|1688.09|1687.59|1688.93|1688.31|1688.05|1687.43|371
1615265700000|2021-03-09 04:55:00|1688.06|1687.56|1687.97|1687.47|1688.43|1687.93|1687.7|1687.2|407
1615266000000|2021-03-09 05:00:00|1687.98|1687.48|1688.42|1687.92|1688.85|1688.24|1687.75|1687.11|493
1615266300000|2021-03-09 05:05:00|1688.57|1687.77|1687.67|1687.17|1688.7|1688.2|1687.57|1686.96|525
1615266600000|2021-03-09 05:10:00|1687.65|1687.15|1688.35|1687.85|1688.57|1687.97|1687.55|1686.9|437
1615266900000|2021-03-09 05:15:00|1688.36|1687.86|1688.88|1688.38|1689.47|1688.95|1688.35|1687.74|426
1615267200000|2021-03-09 05:20:00|1688.87|1688.37|1688.77|1688.27|1689.3|1688.69|1688.71|1688.06|461
1615267500000|2021-03-09 05:25:00|1688.78|1688.28|1689.77|1689.27|1689.77|1689.27|1688.78|1688.13|579
1615267800000|2021-03-09 05:30:00|1689.76|1689.26|1690.28|1689.78|1690.95|1690.43|1689.03|1688.43|912
1615268100000|2021-03-09 05:35:00|1690.29|1689.79|1688.26|1687.76|1690.49|1689.99|1687.72|1687.19|1106
1615268400000|2021-03-09 05:40:00|1688.21|1687.71|1689.61|1689.11|1690.2|1689.7|1687.77|1687.13|757
1615268700000|2021-03-09 05:45:00|1689.6|1689.1|1690|1689.5|1690.1|1689.55|1689.26|1688.64|640
1615269000000|2021-03-09 05:50:00|1689.95|1689.45|1689.66|1689.16|1691|1690.5|1689.29|1688.79|761
1615269300000|2021-03-09 05:55:00|1689.65|1689.15|1689.17|1688.67|1690.26|1689.66|1688.78|1688.15|733
1615269600000|2021-03-09 06:00:00|1689.21|1688.71|1690.59|1690.09|1690.67|1690.17|1688.55|1688.01|967
1615269900000|2021-03-09 06:05:00|1690.6|1690.1|1690.06|1689.56|1690.65|1690.15|1689.31|1688.78|769
1615270200000|2021-03-09 06:10:00|1690.1|1689.6|1690.74|1689.94|1691.04|1690.45|1689.99|1689.4|786
1615270500000|2021-03-09 06:15:00|1690.61|1690.11|1691.68|1691.18|1691.91|1691.34|1690.61|1690.11|897
1615270800000|2021-03-09 06:20:00|1691.69|1691.19|1690.7|1690.2|1691.69|1691.19|1690.65|1690.1|678
1615271100000|2021-03-09 06:25:00|1690.73|1690.23|1690.38|1689.88|1691.29|1690.79|1690.32|1689.75|695
1615271400000|2021-03-09 06:30:00|1690.41|1689.91|1691.23|1690.73|1692.47|1691.97|1689.99|1689.49|973
1615271700000|2021-03-09 06:35:00|1691.12|1690.62|1692.62|1692.12|1693.03|1692.53|1691.12|1690.59|1046
1615272000000|2021-03-09 06:40:00|1692.61|1692.11|1693.35|1692.85|1693.66|1693.04|1692.58|1691.95|1051
1615272300000|2021-03-09 06:45:00|1693.34|1692.84|1694.36|1693.86|1694.89|1694.32|1693.08|1692.51|1114
1615272600000|2021-03-09 06:50:00|1694.41|1693.91|1694.31|1693.51|1694.51|1693.91|1693.28|1692.67|972
1615272900000|2021-03-09 06:55:00|1694.13|1693.63|1693.3|1692.8|1694.36|1693.76|1692.88|1692.25|828
1615273200000|2021-03-09 07:00:00|1693.16|1692.66|1692.89|1692.39|1693.84|1693.33|1692.09|1691.43|927
1615273500000|2021-03-09 07:05:00|1692.85|1692.35|1692.44|1691.94|1693.19|1692.64|1692.33|1691.7|920
1615273800000|2021-03-09 07:10:00|1692.6|1691.8|1692.96|1692.46|1693.19|1692.69|1692.21|1691.62|855
1615274100000|2021-03-09 07:15:00|1692.95|1692.45|1694.35|1693.85|1694.6|1693.97|1692.84|1692.34|938
1615274400000|2021-03-09 07:20:00|1694.51|1693.71|1694.43|1693.93|1694.85|1694.22|1693.24|1692.65|1039
1615274700000|2021-03-09 07:25:00|1694.42|1693.92|1695.13|1694.63|1695.47|1694.97|1693.94|1693.44|875
1615275000000|2021-03-09 07:30:00|1695.09|1694.59|1695.6|1695.1|1696.43|1695.91|1695.07|1694.54|1181
1615275300000|2021-03-09 07:35:00|1695.61|1695.11|1696.57|1696.07|1697.36|1696.69|1695.5|1694.95|1099
1615275600000|2021-03-09 07:40:00|1696.6|1696.1|1697.02|1696.52|1697.41|1696.91|1696.18|1695.62|931
1615275900000|2021-03-09 07:45:00|1697.03|1696.53|1696.81|1696.31|1697.18|1696.63|1695.92|1695.37|1052
1615276200000|2021-03-09 07:50:00|1696.78|1696.28|1697.48|1696.98|1698.81|1698.28|1696.77|1696.18|1204
1615276500000|2021-03-09 07:55:00|1697.46|1696.96|1697.79|1697.29|1698.26|1697.76|1697.39|1696.89|1071
1615276800000|2021-03-09 08:00:00|1697.77|1697.27|1696.14|1695.64|1697.87|1697.37|1695.57|1695.07|1328
1615277100000|2021-03-09 08:05:00|1696.06|1695.56|1696.56|1696.06|1697.06|1696.56|1695.29|1694.71|1197
1615277400000|2021-03-09 08:10:00|1696.55|1696.05|1695.92|1695.42|1696.75|1696.25|1695.42|1694.92|1020
1615277700000|2021-03-09 08:15:00|1695.91|1695.41|1696.39|1695.89|1697.39|1696.74|1695.43|1694.93|1094
1615278000000|2021-03-09 08:20:00|1696.35|1695.85|1697.66|1697.16|1697.93|1697.39|1696.21|1695.71|1135
1615278300000|2021-03-09 08:25:00|1697.73|1697.23|1698.4|1697.9|1698.61|1698.11|1696.88|1696.32|1060
1615278600000|2021-03-09 08:30:00|1698.41|1697.91|1699.28|1698.78|1699.8|1699.25|1697.43|1696.93|1194
1615278900000|2021-03-09 08:35:00|1699.26|1698.76|1698.56|1698.06|1700.09|1699.59|1698.3|1697.65|1357
1615279200000|2021-03-09 08:40:00|1698.57|1698.07|1697.28|1696.78|1698.67|1698.17|1696.86|1696.31|1181
1615279500000|2021-03-09 08:45:00|1697.27|1696.77|1700.11|1699.61|1700.31|1699.81|1696.76|1696.26|1079
1615279800000|2021-03-09 08:50:00|1700.09|1699.59|1700.86|1700.36|1701.26|1700.76|1699.99|1699.49|1228
1615280100000|2021-03-09 08:55:00|1700.88|1700.38|1703.02|1702.52|1703.19|1702.59|1700.53|1699.96|1259
1615280400000|2021-03-09 09:00:00|1703.01|1702.51|1703.64|1703.14|1703.66|1703.16|1701.5|1701|1249
1615280700000|2021-03-09 09:05:00|1703.66|1703.16|1701.69|1701.19|1703.97|1703.47|1701.59|1701.09|1181
1615281000000|2021-03-09 09:10:00|1701.68|1701.18|1703.35|1702.55|1703.35|1702.8|1701.68|1701.18|1024
1615281300000|2021-03-09 09:15:00|1703.2|1702.7|1702.66|1701.86|1703.38|1702.78|1702.16|1701.66|1048
1615281600000|2021-03-09 09:20:00|1702.51|1702.01|1702.77|1702.27|1704.24|1703.61|1702.27|1701.62|1149
1615281900000|2021-03-09 09:25:00|1702.76|1702.26|1703.08|1702.58|1703.24|1702.69|1702.42|1701.92|1076
1615282200000|2021-03-09 09:30:00|1703.12|1702.62|1703.29|1702.79|1703.62|1703.12|1702.31|1701.7|1104
1615282500000|2021-03-09 09:35:00|1703.28|1702.78|1702.99|1702.49|1704.18|1703.68|1702.3|1701.8|934
1615282800000|2021-03-09 09:40:00|1702.94|1702.44|1703.52|1703.02|1703.98|1703.4|1702.94|1702.44|898
1615283100000|2021-03-09 09:45:00|1703.55|1703.05|1703.52|1703.02|1703.8|1703.25|1702.66|1702.16|1015
1615283400000|2021-03-09 09:50:00|1703.54|1703.04|1703.59|1703.09|1703.97|1703.47|1703|1702.5|844
1615283700000|2021-03-09 09:55:00|1703.6|1703.1|1703|1702.5|1704.09|1703.45|1702.8|1702.3|920
1615284000000|2021-03-09 10:00:00|1702.98|1702.48|1704.85|1704.35|1705.25|1704.72|1702.68|1702.18|1074
1615284300000|2021-03-09 10:05:00|1704.81|1704.31|1703.32|1702.82|1705.04|1704.41|1703.25|1702.75|933
1615284600000|2021-03-09 10:10:00|1703.31|1702.81|1702.92|1702.42|1704.07|1703.57|1702.88|1702.3|895
1615284900000|2021-03-09 10:15:00|1702.95|1702.45|1702.53|1702.03|1703.51|1702.91|1702.04|1701.51|1026
1615285200000|2021-03-09 10:20:00|1702.54|1702.04|1703.2|1702.7|1703.92|1703.42|1702.39|1701.89|955
1615285500000|2021-03-09 10:25:00|1703.21|1702.71|1703.25|1702.75|1703.42|1702.92|1702.16|1701.65|918
1615285800000|2021-03-09 10:30:00|1703.21|1702.71|1701.52|1701.02|1703.29|1702.71|1701.33|1700.83|991
1615286100000|2021-03-09 10:35:00|1701.53|1701.03|1701.59|1701.09|1702.34|1701.68|1701.09|1700.57|1039
1615286400000|2021-03-09 10:40:00|1701.62|1701.12|1701.36|1700.86|1702.22|1701.64|1700.75|1700.07|1052
1615286700000|2021-03-09 10:45:00|1701.38|1700.88|1702.45|1701.95|1702.73|1702.23|1700.91|1700.41|874
1615287000000|2021-03-09 10:50:00|1702.44|1701.94|1703.61|1703.11|1703.84|1703.3|1702.01|1701.38|937
1615287300000|2021-03-09 10:55:00|1703.6|1703.1|1703.11|1702.61|1704.15|1703.64|1702.33|1701.77|880
1615287600000|2021-03-09 11:00:00|1703.13|1702.63|1702.56|1702.06|1703.33|1702.7|1702.03|1701.53|810
1615287900000|2021-03-09 11:05:00|1702.75|1701.95|1703.89|1703.39|1703.99|1703.46|1702.56|1701.95|885
1615288200000|2021-03-09 11:10:00|1703.88|1703.38|1704.93|1704.43|1705.56|1705.06|1703.86|1703.36|1152
1615288500000|2021-03-09 11:15:00|1704.92|1704.42|1705.29|1704.79|1705.54|1705.04|1704.3|1703.69|996
1615288800000|2021-03-09 11:20:00|1705.26|1704.76|1706.48|1705.98|1707.4|1706.81|1705.23|1704.73|1134
1615289100000|2021-03-09 11:25:00|1706.49|1705.99|1707.96|1707.46|1708.07|1707.57|1706.05|1705.44|1146
1615289400000|2021-03-09 11:30:00|1707.99|1707.49|1707.9|1707.4|1708.19|1707.69|1706.74|1706.24|1036
1615289700000|2021-03-09 11:35:00|1707.91|1707.41|1708.22|1707.72|1708.72|1708.22|1707.7|1707.2|986
1615290000000|2021-03-09 11:40:00|1708.19|1707.69|1709.58|1709.08|1709.79|1709.29|1707.62|1707.09|1095
1615290300000|2021-03-09 11:45:00|1709.66|1709.16|1711.63|1711.13|1711.92|1711.31|1709.51|1708.89|1359
1615290600000|2021-03-09 11:50:00|1711.65|1711.15|1709.78|1709.28|1711.65|1711.15|1709.43|1708.93|1324
1615290900000|2021-03-09 11:55:00|1709.79|1709.29|1709.39|1708.89|1710.52|1709.91|1709.26|1708.66|1251
1615291200000|2021-03-09 12:00:00|1709.38|1708.88|1707.47|1706.97|1709.52|1708.89|1707.37|1706.77|1345
1615291500000|2021-03-09 12:05:00|1707.5|1707|1707.45|1706.95|1707.82|1707.32|1706.57|1706.07|1218
1615291800000|2021-03-09 12:10:00|1707.44|1706.94|1706.96|1706.46|1708.02|1707.52|1706.95|1706.45|1062
1615292100000|2021-03-09 12:15:00|1706.99|1706.49|1706.46|1705.96|1707.43|1706.93|1706.13|1705.52|1143
1615292400000|2021-03-09 12:20:00|1706.49|1705.99|1705.26|1704.76|1706.57|1706.07|1703.95|1703.33|1282
1615292700000|2021-03-09 12:25:00|1705.27|1704.77|1706.79|1706.29|1706.79|1706.29|1705.1|1704.55|1084
1615293000000|2021-03-09 12:30:00|1706.81|1706.31|1706.08|1705.58|1707.8|1707.3|1705.93|1705.43|1092
1615293300000|2021-03-09 12:35:00|1706.03|1705.53|1705.78|1705.28|1706.12|1705.62|1704.58|1704.05|962
1615293600000|2021-03-09 12:40:00|1705.8|1705.3|1706.22|1705.72|1706.76|1706.26|1705.57|1705.05|1011
1615293900000|2021-03-09 12:45:00|1706.11|1705.61|1705.87|1705.37|1707.22|1706.69|1705.86|1705.36|929
1615294200000|2021-03-09 12:50:00|1705.86|1705.36|1705.23|1704.73|1706|1705.5|1704.81|1704.31|856
1615294500000|2021-03-09 12:55:00|1705.25|1704.75|1703.08|1702.58|1705.5|1704.88|1702.98|1702.48|1225
1615294800000|2021-03-09 13:00:00|1703.09|1702.59|1707.28|1706.78|1707.64|1707.06|1703.09|1702.59|1561
1615295100000|2021-03-09 13:05:00|1707.26|1706.76|1705.84|1705.34|1707.68|1707.18|1705.63|1705.13|1490
1615295400000|2021-03-09 13:10:00|1705.8|1705.3|1706.27|1705.77|1707.08|1706.44|1704.86|1704.36|1417
1615295700000|2021-03-09 13:15:00|1706.24|1705.74|1705.17|1704.67|1708.5|1708|1704.18|1703.68|1448
1615296000000|2021-03-09 13:20:00|1705.14|1704.64|1708.78|1708.28|1709.38|1708.88|1704.13|1703.63|1439
1615296300000|2021-03-09 13:25:00|1708.79|1708.29|1708.61|1708.11|1710.89|1710.39|1708.47|1707.97|1473
1615296600000|2021-03-09 13:30:00|1708.59|1708.09|1709.33|1708.83|1711.11|1710.61|1708.55|1708.05|1642
1615296900000|2021-03-09 13:35:00|1709.34|1708.84|1709.17|1708.67|1711.57|1711.07|1708.35|1707.85|1609
1615297200000|2021-03-09 13:40:00|1709.2|1708.7|1710.63|1710.13|1710.9|1710.3|1708.78|1708.28|1443
1615297500000|2021-03-09 13:45:00|1710.62|1710.12|1712.45|1711.95|1712.75|1712.25|1709.36|1708.86|1529
1615297800000|2021-03-09 13:50:00|1712.56|1712.06|1715.01|1714.51|1715.33|1714.83|1711.11|1710.56|1644
1615298100000|2021-03-09 13:55:00|1715|1714.5|1713.77|1713.27|1715.54|1714.98|1713.72|1713.08|1495
1615298400000|2021-03-09 14:00:00|1713.76|1713.26|1714.78|1714.28|1716.24|1715.74|1713.66|1713.16|1547
1615298700000|2021-03-09 14:05:00|1714.77|1714.27|1717.17|1716.67|1717.21|1716.71|1714.38|1713.88|1491
1615299000000|2021-03-09 14:10:00|1717.19|1716.69|1719.09|1718.59|1719.51|1719.01|1717.17|1716.67|1698
1615299300000|2021-03-09 14:15:00|1719.06|1718.56|1716.95|1716.45|1720.13|1719.63|1716.71|1716.16|1610
1615299600000|2021-03-09 14:20:00|1716.92|1716.42|1715.31|1714.81|1717.59|1717.09|1715.04|1714.54|899
1615299900000|2021-03-09 14:25:00|1715.27|1714.77|1715.68|1715.18|1717.32|1716.82|1714.79|1714.29|930
1615300200000|2021-03-09 14:30:00|1715.67|1715.17|1718.1|1717.6|1718.34|1717.84|1714.8|1714.3|1125
1615300500000|2021-03-09 14:35:00|1718.09|1717.59|1720.05|1719.55|1720.94|1720.44|1716.47|1715.97|1143
1615300800000|2021-03-09 14:40:00|1720|1719.5|1716.82|1716.32|1720|1719.5|1715.61|1715.11|1104
1615301100000|2021-03-09 14:45:00|1716.83|1716.33|1718.38|1717.88|1718.95|1718.45|1715.4|1714.9|1099
1615301400000|2021-03-09 14:50:00|1718.29|1717.79|1719.62|1719.12|1720.02|1719.52|1718.27|1717.77|1042
1615301700000|2021-03-09 14:55:00|1719.67|1719.17|1718.06|1717.56|1720.64|1720.14|1717.75|1717.25|1150
1615302000000|2021-03-09 15:00:00|1718.08|1717.58|1717.47|1716.97|1720.13|1719.63|1716.03|1715.47|1725
1615302300000|2021-03-09 15:05:00|1717.46|1716.96|1715.94|1715.44|1718.54|1718.02|1715.76|1715.26|1711
1615302600000|2021-03-09 15:10:00|1715.87|1715.37|1716.08|1715.58|1717.4|1716.9|1715.38|1714.88|1620
1615302900000|2021-03-09 15:15:00|1716.04|1715.54|1719.13|1718.63|1719.82|1719.29|1715.95|1715.45|1541
1615303200000|2021-03-09 15:20:00|1719.14|1718.64|1716.64|1716.14|1719.66|1719.16|1715.66|1715.06|1603
1615303500000|2021-03-09 15:25:00|1716.66|1716.16|1716.67|1716.17|1718.31|1717.69|1716.11|1715.61|1495
1615303800000|2021-03-09 15:30:00|1716.66|1716.16|1714.3|1713.8|1717.03|1716.53|1713.14|1712.63|1511
1615304100000|2021-03-09 15:35:00|1714.31|1713.81|1713.96|1713.46|1715.69|1715.11|1713.34|1712.84|1566
1615304400000|2021-03-09 15:40:00|1713.91|1713.41|1715.58|1715.08|1715.87|1715.37|1713.46|1712.96|1367
1615304700000|2021-03-09 15:45:00|1715.6|1715.1|1714.1|1713.6|1715.78|1715.28|1713.31|1712.81|1388
1615305000000|2021-03-09 15:50:00|1714.09|1713.59|1712.67|1712.17|1715.07|1714.57|1712.11|1711.61|1599
1615305300000|2021-03-09 15:55:00|1712.69|1712.19|1713.45|1712.95|1713.78|1713.28|1712.39|1711.89|1477
1615305600000|2021-03-09 16:00:00|1713.44|1712.94|1715.24|1714.74|1715.26|1714.76|1712.87|1712.37|1459
1615305900000|2021-03-09 16:05:00|1715.22|1714.72|1715.41|1714.91|1715.88|1715.38|1714.81|1714.31|1315
1615306200000|2021-03-09 16:10:00|1715.38|1714.88|1716.44|1715.94|1717.5|1717|1714.98|1714.48|1301
1615306500000|2021-03-09 16:15:00|1716.48|1715.98|1716.4|1715.9|1716.64|1716.14|1715.28|1714.78|1214
1615306800000|2021-03-09 16:20:00|1716.38|1715.88|1715.37|1714.87|1716.83|1716.33|1714.84|1714.34|1121
1615307100000|2021-03-09 16:25:00|1715.4|1714.9|1715.79|1715.29|1716.63|1716.13|1715.26|1714.76|1175
1615307400000|2021-03-09 16:30:00|1715.76|1715.26|1714.67|1714.17|1716.69|1716.19|1714.41|1713.91|1291
1615307700000|2021-03-09 16:35:00|1714.66|1714.16|1715.12|1714.62|1716.14|1715.64|1714.19|1713.69|1161
1615308000000|2021-03-09 16:40:00|1715.13|1714.63|1715.79|1715.29|1716.21|1715.71|1715.12|1714.62|1011
1615308300000|2021-03-09 16:45:00|1715.78|1715.28|1715.53|1715.03|1716.53|1716.03|1715.42|1714.92|1104
1615308600000|2021-03-09 16:50:00|1715.52|1715.02|1715.61|1715.11|1716.49|1715.99|1715.5|1715|977
1615308900000|2021-03-09 16:55:00|1715.62|1715.12|1715.69|1715.19|1716.47|1715.97|1715.59|1715.09|900
1615309200000|2021-03-09 17:00:00|1715.72|1715.22|1716.84|1716.34|1716.99|1716.49|1715.68|1715.18|1027
1615309500000|2021-03-09 17:05:00|1716.81|1716.31|1716.53|1716.03|1717.2|1716.7|1716.07|1715.57|925
1615309800000|2021-03-09 17:10:00|1716.52|1716.02|1716.8|1716.3|1717.05|1716.55|1716.34|1715.84|873
1615310100000|2021-03-09 17:15:00|1716.79|1716.29|1717.3|1716.8|1717.95|1717.45|1716.28|1715.78|901
1615310400000|2021-03-09 17:20:00|1717.36|1716.86|1716.47|1715.97|1717.36|1716.86|1715.55|1715.05|1094
1615310700000|2021-03-09 17:25:00|1716.44|1715.94|1716.56|1716.06|1716.91|1716.41|1716.27|1715.77|849
1615311000000|2021-03-09 17:30:00|1716.61|1716.11|1716.15|1715.65|1716.61|1716.11|1715.85|1715.35|902
1615311300000|2021-03-09 17:35:00|1716.09|1715.59|1717.14|1716.64|1717.15|1716.65|1715.92|1715.42|825
1615311600000|2021-03-09 17:40:00|1717.23|1716.73|1718.23|1717.73|1718.36|1717.86|1717.04|1716.54|832
1615311900000|2021-03-09 17:45:00|1718.2|1717.7|1717.71|1717.21|1718.21|1717.71|1717.51|1717.01|578
1615312200000|2021-03-09 17:50:00|1717.73|1717.23|1717.19|1716.69|1717.81|1717.31|1717.12|1716.62|737
1615312500000|2021-03-09 17:55:00|1717.17|1716.67|1716.89|1716.39|1717.28|1716.78|1716.68|1716.18|627
1615312800000|2021-03-09 18:00:00|1717.04|1716.54|1717.84|1717.34|1719.8|1719.3|1716.67|1716.17|1199
1615313100000|2021-03-09 18:05:00|1717.85|1717.35|1718.35|1717.85|1718.57|1718.07|1717.11|1716.61|1074
1615313400000|2021-03-09 18:10:00|1718.42|1717.92|1719.54|1719.04|1719.96|1719.46|1718.33|1717.83|1125
1615313700000|2021-03-09 18:15:00|1719.51|1719.01|1719.07|1718.57|1719.64|1719.14|1718.63|1718.13|1050
1615314000000|2021-03-09 18:20:00|1719.06|1718.56|1718.98|1718.48|1719.82|1719.32|1718.8|1718.3|1010
1615314300000|2021-03-09 18:25:00|1718.97|1718.47|1719.11|1718.61|1719.27|1718.77|1717.91|1717.41|958
1615314600000|2021-03-09 18:30:00|1719.12|1718.62|1718.67|1718.17|1719.15|1718.65|1718.07|1717.57|812
1615314900000|2021-03-09 18:35:00|1718.7|1718.2|1719.23|1718.73|1719.49|1718.99|1718.48|1717.98|702
1615315200000|2021-03-09 18:40:00|1719.24|1718.74|1719.27|1718.77|1719.69|1719.19|1719|1718.5|735
1615315500000|2021-03-09 18:45:00|1719.28|1718.78|1718.27|1717.77|1719.67|1719.17|1718.05|1717.55|943
1615315800000|2021-03-09 18:50:00|1718.29|1717.79|1716.66|1716.16|1718.56|1718.06|1716.63|1716.13|872
1615316100000|2021-03-09 18:55:00|1716.67|1716.17|1716.5|1716|1717.05|1716.53|1716.49|1715.99|926
1615316400000|2021-03-09 19:00:00|1716.49|1715.99|1716.98|1716.48|1717.09|1716.59|1716.42|1715.92|808
1615316700000|2021-03-09 19:05:00|1716.97|1716.47|1717.53|1717.03|1717.57|1717.07|1716.86|1716.36|884
1615317000000|2021-03-09 19:10:00|1717.52|1717.02|1717.52|1717.02|1717.63|1717.13|1716.94|1716.44|728
1615317300000|2021-03-09 19:15:00|1717.53|1717.03|1717.81|1717.31|1718.21|1717.57|1717.24|1716.74|781
1615317600000|2021-03-09 19:20:00|1717.8|1717.3|1717.31|1716.81|1718.25|1717.75|1717.26|1716.76|766
1615317900000|2021-03-09 19:25:00|1717.29|1716.79|1716.2|1715.7|1717.4|1716.9|1716.03|1715.53|750
1615318200000|2021-03-09 19:30:00|1716.24|1715.74|1717.28|1716.78|1717.59|1716.94|1716.11|1715.61|842
1615318500000|2021-03-09 19:35:00|1717.23|1716.73|1717.68|1717.18|1717.78|1717.28|1717.02|1716.52|757
1615318800000|2021-03-09 19:40:00|1717.66|1717.16|1717.87|1717.37|1718.3|1717.8|1717.58|1717.08|780
1615319100000|2021-03-09 19:45:00|1717.88|1717.38|1717.97|1717.47|1718.02|1717.52|1716.89|1716.39|773
1615319400000|2021-03-09 19:50:00|1717.99|1717.49|1717.86|1717.36|1718.27|1717.77|1717.81|1717.31|577
1615319700000|2021-03-09 19:55:00|1717.85|1717.35|1717.4|1716.9|1718.29|1717.79|1717.04|1716.54|809
1615320000000|2021-03-09 20:00:00|1717.39|1716.89|1718.43|1717.93|1718.46|1717.96|1717.32|1716.82|740
1615320300000|2021-03-09 20:05:00|1718.42|1717.92|1717.8|1717.3|1718.51|1718.01|1717.79|1717.29|650
1615320600000|2021-03-09 20:10:00|1717.81|1717.31|1717.27|1716.77|1718.18|1717.68|1717.18|1716.68|524
1615320900000|2021-03-09 20:15:00|1717.25|1716.75|1717.77|1717.27|1718.07|1717.57|1717.11|1716.61|753
1615321200000|2021-03-09 20:20:00|1717.76|1717.26|1717.85|1717.35|1718.19|1717.69|1717.75|1717.25|609
1615321500000|2021-03-09 20:25:00|1717.86|1717.36|1717.94|1717.44|1718.36|1717.86|1717.82|1717.32|509
1615321800000|2021-03-09 20:30:00|1717.93|1717.43|1718.22|1717.72|1718.52|1718.02|1717.82|1717.32|597
1615322100000|2021-03-09 20:35:00|1718.21|1717.71|1717.35|1716.85|1718.21|1717.71|1717.23|1716.65|688
1615322400000|2021-03-09 20:40:00|1717.34|1716.84|1716.72|1716.22|1717.39|1716.89|1716.67|1716.11|839
1615322700000|2021-03-09 20:45:00|1716.75|1716.25|1715.73|1715.23|1716.75|1716.25|1715.58|1715.08|769
1615323000000|2021-03-09 20:50:00|1715.72|1715.22|1715.3|1714.8|1715.76|1715.26|1714.84|1714.34|790
1615323300000|2021-03-09 20:55:00|1715.31|1714.81|1716.44|1715.94|1716.59|1716.09|1714.71|1714.21|933
1615323600000|2021-03-09 21:00:00|1716.47|1715.97|1716.46|1715.96|1716.76|1716.26|1716.34|1715.76|470
1615323900000|2021-03-09 21:05:00|1716.45|1715.95|1717.06|1716.56|1717.28|1716.7|1716.45|1715.95|357
1615324200000|2021-03-09 21:10:00|1717.08|1716.58|1717.46|1716.96|1717.46|1716.96|1716.98|1716.4|281
1615324500000|2021-03-09 21:15:00|1717.47|1716.97|1717.61|1717.11|1717.95|1717.34|1717.26|1716.72|371
1615324800000|2021-03-09 21:20:00|1717.63|1717.13|1717.49|1716.99|1718.01|1717.35|1717.43|1716.82|365
1615325100000|2021-03-09 21:25:00|1717.5|1717|1717.42|1716.92|1717.99|1717.35|1717.21|1716.65|323
1615325400000|2021-03-09 21:30:00|1717.45|1716.95|1717.5|1716.7|1718.08|1717.42|1717.27|1716.67|334
1615325700000|2021-03-09 21:35:00|1717.28|1716.78|1716.58|1716.08|1717.5|1716.96|1716.44|1715.79|279
1615326000000|2021-03-09 21:40:00|1716.74|1715.94|1716.35|1715.85|1716.75|1716.13|1716|1715.39|309
1615326300000|2021-03-09 21:45:00|1716.36|1715.86|1715.98|1715.48|1716.76|1716.26|1715.73|1715.15|383
1615326600000|2021-03-09 21:50:00|1716.1|1715.6|1715.83|1715.33|1716.22|1715.69|1715.48|1714.87|316
1615326900000|2021-03-09 21:55:00|1715.82|1715.32|1716.4|1715.6|1716.77|1715.97|1715.03|1714.46|364
1615330800000|2021-03-09 23:00:00|1716.46|1715.66|1715.8|1715|1716.49|1715.69|1715.28|1714.48|453
1615331100000|2021-03-09 23:05:00|1715.84|1715.04|1715.64|1714.84|1716.03|1715.43|1715.21|1714.59|383
1615331400000|2021-03-09 23:10:00|1715.62|1714.82|1715.13|1714.63|1715.86|1715.24|1715.02|1714.39|359
1615331700000|2021-03-09 23:15:00|1715.11|1714.61|1715.81|1715.31|1716.24|1715.6|1714.81|1714.21|643
1615332000000|2021-03-09 23:20:00|1715.96|1715.16|1715.2|1714.4|1716.08|1715.47|1714.67|1714.08|639
1615332300000|2021-03-09 23:25:00|1715.17|1714.37|1714.65|1713.85|1715.2|1714.56|1714.37|1713.73|392
1615332600000|2021-03-09 23:30:00|1714.49|1713.99|1715.47|1714.97|1715.99|1715.37|1714.49|1713.96|463
1615332900000|2021-03-09 23:35:00|1715.46|1714.96|1715.77|1715.27|1715.99|1715.4|1715.34|1714.82|431
1615333200000|2021-03-09 23:40:00|1715.78|1715.28|1716.4|1715.9|1716.58|1715.93|1715.72|1715.14|407
1615333500000|2021-03-09 23:45:00|1716.41|1715.91|1716.03|1715.53|1716.61|1716.07|1715.94|1715.33|414
1615333800000|2021-03-09 23:50:00|1716.18|1715.38|1715.77|1714.97|1716.65|1716.15|1715.62|1714.97|428
1615334100000|2021-03-09 23:55:00|1715.65|1715.15|1716.25|1715.75|1716.52|1716.02|1715.26|1714.65|505
1615334400000|2021-03-10 00:00:00|1716.22|1715.72|1716.5|1716|1717.33|1716.76|1715.94|1715.44|775
1615334700000|2021-03-10 00:05:00|1716.48|1715.98|1716.17|1715.67|1717.32|1716.75|1716.16|1715.6|660
1615335000000|2021-03-10 00:10:00|1716.23|1715.73|1717.33|1716.53|1717.33|1716.68|1715.89|1715.24|685
1615335300000|2021-03-10 00:15:00|1717.32|1716.52|1716.22|1715.72|1717.33|1716.72|1715.88|1715.31|674
1615335600000|2021-03-10 00:20:00|1716.21|1715.71|1717.04|1716.54|1717.66|1717|1715.42|1714.76|1004
1615335900000|2021-03-10 00:25:00|1716.99|1716.49|1716.77|1716.27|1717.17|1716.56|1715.82|1715.16|945
1615336200000|2021-03-10 00:30:00|1716.76|1716.26|1716.74|1716.24|1717.06|1716.45|1716.39|1715.78|652
1615336500000|2021-03-10 00:35:00|1716.76|1716.26|1716.8|1716.3|1717.84|1717.23|1716.5|1715.92|671
1615336800000|2021-03-10 00:40:00|1716.96|1716.16|1717.02|1716.52|1717.61|1716.97|1716.5|1715.91|786
1615337100000|2021-03-10 00:45:00|1716.97|1716.47|1716.28|1715.78|1717.22|1716.6|1716.04|1715.47|720
1615337400000|2021-03-10 00:50:00|1716.25|1715.75|1715.73|1714.93|1717.57|1717.07|1714.98|1714.48|842
1615337700000|2021-03-10 00:55:00|1715.77|1714.97|1715.7|1715.2|1716.61|1716|1713.06|1712.45|1098
1615338000000|2021-03-10 01:00:00|1715.75|1715.25|1718.91|1718.41|1719.18|1718.68|1714.49|1713.87|1345
1615338300000|2021-03-10 01:05:00|1718.92|1718.42|1719|1718.2|1720.01|1719.43|1718.35|1717.84|1185
1615338600000|2021-03-10 01:10:00|1718.99|1718.19|1718.54|1718.04|1719.3|1718.64|1717.85|1717.25|767
1615338900000|2021-03-10 01:15:00|1718.56|1718.06|1717.19|1716.39|1718.74|1718.16|1716.91|1716.37|818
1615339200000|2021-03-10 01:20:00|1717.06|1716.56|1716.15|1715.65|1717.56|1716.93|1716.05|1715.55|736
1615339500000|2021-03-10 01:25:00|1716.04|1715.54|1716.6|1716.1|1716.74|1716.13|1715.8|1715.25|848
1615339800000|2021-03-10 01:30:00|1716.48|1715.98|1714.57|1714.07|1716.73|1716.11|1714.2|1713.67|1135
1615340100000|2021-03-10 01:35:00|1714.6|1714.1|1713.48|1712.98|1714.87|1714.3|1713.24|1712.74|951
1615340400000|2021-03-10 01:40:00|1713.46|1712.96|1713.91|1713.41|1714.17|1713.56|1713.32|1712.72|955
1615340700000|2021-03-10 01:45:00|1713.93|1713.43|1716.41|1715.91|1716.55|1715.93|1713.73|1713.1|783
1615341000000|2021-03-10 01:50:00|1716.52|1715.72|1715.49|1714.99|1716.63|1716.05|1715.17|1714.61|861
1615341300000|2021-03-10 01:55:00|1715.42|1714.92|1713.96|1713.46|1715.68|1715.08|1713.62|1713.09|890
1615341600000|2021-03-10 02:00:00|1713.93|1713.43|1713.24|1712.74|1714.26|1713.76|1712.65|1712.04|1127
1615341900000|2021-03-10 02:05:00|1713.28|1712.78|1711.47|1710.97|1713.58|1713.04|1711.34|1710.84|1031
1615342200000|2021-03-10 02:10:00|1711.43|1710.93|1711.33|1710.83|1712.33|1711.83|1711.33|1710.77|924
1615342500000|2021-03-10 02:15:00|1711.37|1710.87|1711.92|1711.42|1712.23|1711.73|1711.27|1710.58|646
1615342800000|2021-03-10 02:20:00|1711.93|1711.43|1712.56|1712.06|1712.81|1712.31|1711.47|1710.97|527
1615343100000|2021-03-10 02:25:00|1712.58|1712.08|1712.19|1711.69|1712.99|1712.47|1712.02|1711.49|532
1615343400000|2021-03-10 02:30:00|1712.16|1711.66|1712.02|1711.52|1712.55|1711.97|1711.18|1710.68|955
1615343700000|2021-03-10 02:35:00|1712.03|1711.53|1712.43|1711.93|1712.94|1712.36|1711.69|1711.17|819
1615344000000|2021-03-10 02:40:00|1712.4|1711.9|1712.93|1712.43|1713.43|1712.92|1712.05|1711.49|1006
1615344300000|2021-03-10 02:45:00|1712.92|1712.42|1713.47|1712.97|1713.53|1712.97|1712.76|1712.18|665
1615344600000|2021-03-10 02:50:00|1713.45|1712.95|1713.94|1713.14|1714.24|1713.69|1713.29|1712.66|818
1615344900000|2021-03-10 02:55:00|1713.7|1713.2|1713.85|1713.35|1713.98|1713.38|1713.25|1712.57|924
1615345200000|2021-03-10 03:00:00|1713.8|1713.3|1713.27|1712.77|1713.95|1713.41|1712.75|1712.16|809
1615345500000|2021-03-10 03:05:00|1713.24|1712.74|1712.94|1712.44|1713.81|1713.24|1712.86|1712.28|693
1615345800000|2021-03-10 03:10:00|1712.87|1712.37|1713.07|1712.57|1713.39|1712.86|1712.32|1711.7|795
1615346100000|2021-03-10 03:15:00|1713.06|1712.56|1712.9|1712.4|1713.38|1712.88|1712.67|1712.02|773
1615346400000|2021-03-10 03:20:00|1712.91|1712.41|1712.75|1712.25|1713.51|1712.94|1712.42|1711.76|649
1615346700000|2021-03-10 03:25:00|1712.77|1712.27|1711.86|1711.36|1712.99|1712.36|1711.74|1711.24|705
1615347000000|2021-03-10 03:30:00|1711.78|1711.28|1712.57|1712.07|1712.69|1712.1|1711.78|1711.21|562
1615347300000|2021-03-10 03:35:00|1712.53|1712.03|1712.45|1711.95|1712.75|1712.19|1712.15|1711.63|454
1615347600000|2021-03-10 03:40:00|1712.44|1711.94|1712.37|1711.87|1712.83|1712.33|1712.28|1711.66|435
1615347900000|2021-03-10 03:45:00|1712.35|1711.85|1712.32|1711.82|1712.62|1712.12|1712.11|1711.47|457
1615348200000|2021-03-10 03:50:00|1712.49|1711.69|1712.78|1712.28|1712.94|1712.44|1712.34|1711.69|371
1615348500000|2021-03-10 03:55:00|1712.74|1712.24|1712.93|1712.43|1713.14|1712.63|1712.63|1712.04|465
1615348800000|2021-03-10 04:00:00|1712.94|1712.44|1713.4|1712.9|1713.65|1713.14|1712.93|1712.38|579
1615349100000|2021-03-10 04:05:00|1713.37|1712.87|1713.19|1712.69|1713.52|1713.02|1712.79|1712.22|426
1615349400000|2021-03-10 04:10:00|1713.15|1712.65|1713.35|1712.85|1713.85|1713.23|1713.11|1712.53|352
1615349700000|2021-03-10 04:15:00|1713.36|1712.86|1713.55|1713.05|1713.66|1713.06|1712.89|1712.21|329
1615350000000|2021-03-10 04:20:00|1713.56|1713.06|1713.85|1713.35|1713.96|1713.4|1713.37|1712.77|421
1615350300000|2021-03-10 04:25:00|1713.83|1713.33|1713.78|1713.28|1714.22|1713.61|1713.69|1713.08|457
1615350600000|2021-03-10 04:30:00|1713.79|1713.29|1713.98|1713.48|1714.19|1713.68|1713.67|1713.1|434
1615350900000|2021-03-10 04:35:00|1713.99|1713.49|1713.36|1712.86|1714.09|1713.5|1713.25|1712.68|370
1615351200000|2021-03-10 04:40:00|1713.4|1712.9|1713.63|1713.13|1713.85|1713.21|1713.08|1712.51|510
1615351500000|2021-03-10 04:45:00|1713.68|1713.18|1714.44|1713.94|1714.56|1714.06|1713.67|1713.17|543
1615351800000|2021-03-10 04:50:00|1714.47|1713.97|1714.25|1713.75|1714.66|1713.99|1713.87|1713.37|440
1615352100000|2021-03-10 04:55:00|1714.21|1713.71|1713.41|1712.91|1714.31|1713.81|1713.41|1712.91|380
1615352400000|2021-03-10 05:00:00|1713.42|1712.92|1712.88|1712.38|1713.51|1713.01|1711.95|1711.43|688
1615352700000|2021-03-10 05:05:00|1712.86|1712.36|1713|1712.5|1713.2|1712.66|1712.46|1711.94|424
1615353000000|2021-03-10 05:10:00|1712.99|1712.49|1712.89|1712.39|1713.42|1712.92|1712.65|1712.03|489
1615353300000|2021-03-10 05:15:00|1712.88|1712.38|1713.32|1712.82|1713.69|1713.11|1712.88|1712.38|388
1615353600000|2021-03-10 05:20:00|1713.33|1712.83|1713.53|1713.03|1713.8|1713.3|1713.24|1712.74|346
1615353900000|2021-03-10 05:25:00|1713.55|1713.05|1712.93|1712.43|1713.93|1713.31|1712.91|1712.41|448
1615354200000|2021-03-10 05:30:00|1712.94|1712.44|1713.2|1712.7|1713.64|1713.07|1711.85|1711.29|963
1615354500000|2021-03-10 05:35:00|1713.33|1712.53|1713.96|1713.46|1714.31|1713.69|1712.9|1712.27|863
1615354800000|2021-03-10 05:40:00|1713.92|1713.42|1713.72|1713.22|1714.3|1713.8|1713.19|1712.69|750
1615355100000|2021-03-10 05:45:00|1713.81|1713.01|1712.57|1712.07|1713.81|1713.17|1712.57|1711.91|723
1615355400000|2021-03-10 05:50:00|1712.55|1712.05|1713.37|1712.87|1713.6|1712.96|1712.32|1711.74|761
1615355700000|2021-03-10 05:55:00|1713.36|1712.86|1713.19|1712.69|1713.49|1712.94|1712.79|1712.29|701
1615356000000|2021-03-10 06:00:00|1713.25|1712.75|1711.1|1710.6|1713.25|1712.75|1710.9|1710.4|1078
1615356300000|2021-03-10 06:05:00|1711.11|1710.61|1711.04|1710.54|1711.63|1710.99|1710.4|1709.9|1027
1615356600000|2021-03-10 06:10:00|1711.05|1710.55|1710.67|1710.17|1711.3|1710.72|1710.11|1709.59|947
1615356900000|2021-03-10 06:15:00|1710.65|1710.15|1711.41|1710.91|1711.7|1711.13|1710.02|1709.45|880
1615357200000|2021-03-10 06:20:00|1711.38|1710.88|1711.86|1711.36|1711.87|1711.37|1711.1|1710.6|673
1615357500000|2021-03-10 06:25:00|1711.88|1711.38|1712.09|1711.59|1712.32|1711.79|1711.49|1710.99|643
1615357800000|2021-03-10 06:30:00|1712.08|1711.58|1711.42|1710.92|1712.24|1711.74|1710.77|1710.25|706
1615358100000|2021-03-10 06:35:00|1711.43|1710.93|1712.3|1711.8|1712.68|1712.06|1711.15|1710.58|747
1615358400000|2021-03-10 06:40:00|1712.25|1711.75|1714.37|1713.87|1714.59|1713.94|1712.23|1711.73|866
1615358700000|2021-03-10 06:45:00|1714.31|1713.81|1713.61|1713.11|1714.65|1714.06|1713.58|1712.96|855
1615359000000|2021-03-10 06:50:00|1713.58|1713.08|1715.4|1714.9|1715.64|1715.04|1713.58|1712.93|872
1615359300000|2021-03-10 06:55:00|1715.41|1714.91|1715.3|1714.8|1715.66|1715.13|1714.97|1714.4|858
1615359600000|2021-03-10 07:00:00|1715.31|1714.81|1715.26|1714.76|1715.94|1715.28|1714.51|1713.92|1088
1615359900000|2021-03-10 07:05:00|1715.27|1714.77|1716.33|1715.83|1716.51|1715.92|1714.78|1714.27|860
1615360200000|2021-03-10 07:10:00|1716.28|1715.78|1715.79|1715.29|1716.92|1716.32|1715.56|1714.96|984
1615360500000|2021-03-10 07:15:00|1715.77|1715.27|1715.75|1715.25|1716.2|1715.57|1715.21|1714.71|696
1615360800000|2021-03-10 07:20:00|1715.76|1715.26|1715.52|1715.02|1715.99|1715.45|1715.29|1714.66|790
1615361100000|2021-03-10 07:25:00|1715.46|1714.96|1716.11|1715.61|1716.16|1715.63|1714.81|1714.19|838
1615361400000|2021-03-10 07:30:00|1716.05|1715.55|1715.39|1714.89|1716.19|1715.6|1715.28|1714.56|714
1615361700000|2021-03-10 07:35:00|1715.38|1714.88|1715.36|1714.86|1715.5|1715|1714.2|1713.56|853
1615362000000|2021-03-10 07:40:00|1715.34|1714.84|1715.77|1715.27|1716.4|1715.9|1715.31|1714.81|753
1615362300000|2021-03-10 07:45:00|1715.76|1715.26|1715.76|1715.26|1716.64|1716.14|1715.35|1714.85|1031
1615362600000|2021-03-10 07:50:00|1715.77|1715.27|1716.41|1715.91|1716.53|1716.03|1715.56|1714.93|758
1615362900000|2021-03-10 07:55:00|1716.4|1715.9|1715.62|1715.12|1717.01|1716.51|1715.43|1714.85|868
1615363200000|2021-03-10 08:00:00|1715.6|1715.1|1713.25|1712.75|1715.72|1715.22|1713.15|1712.65|1126
1615363500000|2021-03-10 08:05:00|1713.24|1712.74|1712.7|1712.2|1713.28|1712.78|1712.17|1711.65|1145
1615363800000|2021-03-10 08:10:00|1712.68|1712.18|1710.94|1710.44|1712.7|1712.2|1710.66|1710.16|1026
1615364100000|2021-03-10 08:15:00|1710.93|1710.43|1710.95|1710.45|1711.91|1711.41|1710.83|1710.29|1019
1615364400000|2021-03-10 08:20:00|1710.96|1710.46|1711.66|1711.16|1711.73|1711.23|1710.43|1709.83|956
1615364700000|2021-03-10 08:25:00|1711.65|1711.15|1711.77|1711.27|1712.54|1712.04|1711.58|1711.08|958
1615365000000|2021-03-10 08:30:00|1711.76|1711.26|1713.31|1712.81|1713.35|1712.85|1711.6|1711.1|1001
1615365300000|2021-03-10 08:35:00|1713.32|1712.82|1713.56|1713.06|1713.7|1713.13|1712.57|1711.92|1055
1615365600000|2021-03-10 08:40:00|1713.54|1713.04|1713.28|1712.78|1713.67|1713.17|1713|1712.45|891
1615365900000|2021-03-10 08:45:00|1713.3|1712.8|1714.03|1713.53|1714.14|1713.64|1713.09|1712.51|848
1615366200000|2021-03-10 08:50:00|1714.04|1713.54|1715.16|1714.66|1715.83|1715.33|1713.2|1712.58|979
1615366500000|2021-03-10 08:55:00|1715.14|1714.64|1715.06|1714.56|1715.76|1715.14|1714.72|1714.21|829
1615366800000|2021-03-10 09:00:00|1715.14|1714.64|1713.58|1713.08|1715.56|1715.06|1713.46|1712.96|950
1615367100000|2021-03-10 09:05:00|1713.59|1713.09|1714.74|1714.24|1714.87|1714.24|1713.33|1712.69|850
1615367400000|2021-03-10 09:10:00|1714.73|1714.23|1715.13|1714.63|1715.75|1715.25|1714.68|1714.18|876
1615367700000|2021-03-10 09:15:00|1715.14|1714.64|1715.49|1714.99|1715.66|1715.16|1714.37|1713.87|867
1615368000000|2021-03-10 09:20:00|1715.48|1714.98|1714.95|1714.45|1715.58|1715.08|1714.69|1714.15|825
1615368300000|2021-03-10 09:25:00|1714.91|1714.41|1714.13|1713.63|1714.92|1714.42|1713.9|1713.32|758
1615368600000|2021-03-10 09:30:00|1714.15|1713.65|1714.51|1714.01|1714.58|1714.08|1713.73|1713.17|733
1615368900000|2021-03-10 09:35:00|1714.5|1714|1714.89|1714.39|1715.23|1714.64|1714.3|1713.65|752
1615369200000|2021-03-10 09:40:00|1714.88|1714.38|1713.77|1713.27|1714.94|1714.44|1713.69|1713.19|792
1615369500000|2021-03-10 09:45:00|1713.76|1713.26|1713.17|1712.67|1713.8|1713.3|1712.91|1712.33|843
1615369800000|2021-03-10 09:50:00|1713.16|1712.66|1713.05|1712.55|1713.46|1712.82|1712.86|1712.28|651
1615370100000|2021-03-10 09:55:00|1713|1712.5|1714.62|1714.12|1714.7|1714.17|1712.94|1712.35|822
1615370400000|2021-03-10 10:00:00|1714.83|1714.03|1714.68|1714.18|1715.51|1715.01|1714.31|1713.81|867
1615370700000|2021-03-10 10:05:00|1714.67|1714.17|1714.94|1714.44|1715.14|1714.64|1714.48|1713.98|849
1615371000000|2021-03-10 10:10:00|1714.93|1714.43|1714.94|1714.44|1715.34|1714.73|1714.8|1714.3|601
1615371300000|2021-03-10 10:15:00|1714.97|1714.47|1715.68|1715.18|1715.8|1715.3|1714.9|1714.4|656
1615371600000|2021-03-10 10:20:00|1715.7|1715.2|1715.21|1714.71|1715.7|1715.2|1714.59|1714.09|653
1615371900000|2021-03-10 10:25:00|1715.17|1714.67|1715.44|1714.94|1715.53|1715.03|1714.95|1714.45|601
1615372200000|2021-03-10 10:30:00|1715.42|1714.92|1712.53|1712.03|1715.42|1714.92|1712.11|1711.53|1005
1615372500000|2021-03-10 10:35:00|1712.57|1712.07|1713.19|1712.69|1713.33|1712.83|1712.29|1711.79|745
1615372800000|2021-03-10 10:40:00|1713.21|1712.71|1712.68|1712.18|1713.29|1712.79|1712.35|1711.85|693
1615373100000|2021-03-10 10:45:00|1712.69|1712.19|1712.85|1712.35|1713.09|1712.57|1712.44|1711.94|710
1615373400000|2021-03-10 10:50:00|1712.9|1712.4|1712.35|1711.85|1712.9|1712.4|1711.64|1711.14|787
1615373700000|2021-03-10 10:55:00|1712.37|1711.87|1711.42|1710.92|1712.56|1712.02|1711.41|1710.91|869
1615374000000|2021-03-10 11:00:00|1711.43|1710.93|1711.63|1711.13|1711.98|1711.48|1711.34|1710.77|717
1615374300000|2021-03-10 11:05:00|1711.65|1711.15|1711.02|1710.52|1711.86|1711.36|1710.85|1710.35|767
1615374600000|2021-03-10 11:10:00|1711.03|1710.53|1711.7|1711.2|1711.7|1711.2|1710.1|1709.6|883
1615374900000|2021-03-10 11:15:00|1711.71|1711.21|1711.43|1710.93|1712.23|1711.73|1711.41|1710.88|669
1615375200000|2021-03-10 11:20:00|1711.44|1710.94|1712.42|1711.92|1712.46|1711.96|1711|1710.5|706
1615375500000|2021-03-10 11:25:00|1712.4|1711.9|1709.17|1708.67|1712.41|1711.91|1709.06|1708.56|1178
1615375800000|2021-03-10 11:30:00|1709.16|1708.66|1709.34|1708.84|1710.31|1709.77|1708.75|1708.25|1077
1615376100000|2021-03-10 11:35:00|1709.38|1708.88|1708.63|1708.13|1709.63|1709.13|1708.56|1708.06|992
1615376400000|2021-03-10 11:40:00|1708.59|1708.09|1709.98|1709.48|1710|1709.5|1708.5|1708|794
1615376700000|2021-03-10 11:45:00|1709.97|1709.47|1710.66|1710.16|1710.91|1710.41|1709.73|1709.23|858
1615377000000|2021-03-10 11:50:00|1710.65|1710.15|1711.93|1711.43|1711.96|1711.46|1710.62|1710.12|973
1615377300000|2021-03-10 11:55:00|1711.92|1711.42|1712.2|1711.7|1712.5|1711.89|1711.85|1711.33|876
1615377600000|2021-03-10 12:00:00|1712.19|1711.69|1711.34|1710.84|1712.23|1711.73|1711.02|1710.52|970
1615377900000|2021-03-10 12:05:00|1711.31|1710.81|1711.28|1710.78|1712.37|1711.76|1711.28|1710.78|879
1615378200000|2021-03-10 12:10:00|1711.29|1710.79|1711.23|1710.73|1711.62|1711.12|1710.94|1710.32|693
1615378500000|2021-03-10 12:15:00|1711.25|1710.75|1713.28|1712.78|1713.98|1713.48|1711.15|1710.65|1063
1615378800000|2021-03-10 12:20:00|1713.29|1712.79|1712.83|1712.33|1713.78|1713.14|1712.48|1711.98|832
1615379100000|2021-03-10 12:25:00|1712.82|1712.32|1713.38|1712.88|1713.52|1713.02|1712.7|1712.17|735
1615379400000|2021-03-10 12:30:00|1713.37|1712.87|1712.41|1711.91|1713.94|1713.44|1712.35|1711.85|943
1615379700000|2021-03-10 12:35:00|1712.36|1711.86|1712.14|1711.64|1712.98|1712.48|1712.1|1711.53|903
1615380000000|2021-03-10 12:40:00|1712.13|1711.63|1712.07|1711.57|1712.17|1711.67|1711.63|1711.13|863
1615380300000|2021-03-10 12:45:00|1712.03|1711.53|1712.67|1712.17|1713.02|1712.52|1711.88|1711.35|724
1615380600000|2021-03-10 12:50:00|1712.69|1712.19|1711.61|1711.11|1712.71|1712.21|1711.28|1710.78|686
1615380900000|2021-03-10 12:55:00|1711.62|1711.12|1713.15|1712.65|1713.24|1712.69|1710.96|1710.46|1152
1615381200000|2021-03-10 13:00:00|1713.07|1712.57|1713.19|1712.69|1714.65|1714.15|1712.7|1712.2|1156
1615381500000|2021-03-10 13:05:00|1713.23|1712.73|1714.32|1713.82|1714.91|1714.4|1711.75|1711.09|1417
1615381800000|2021-03-10 13:10:00|1714.37|1713.87|1714.43|1713.93|1714.83|1714.33|1713.58|1713.08|1258
1615382100000|2021-03-10 13:15:00|1714.49|1713.99|1714.25|1713.75|1715.64|1715.14|1714.13|1713.63|1302
1615382400000|2021-03-10 13:20:00|1714.14|1713.64|1712.91|1712.41|1714.39|1713.81|1712.18|1711.6|1248
1615382700000|2021-03-10 13:25:00|1712.92|1712.42|1712.81|1712.01|1713.17|1712.62|1712.46|1711.76|843
1615383000000|2021-03-10 13:30:00|1712.77|1711.97|1721.99|1721.49|1723.07|1722.45|1712.73|1711.93|1821
1615383300000|2021-03-10 13:35:00|1721.97|1721.47|1717.36|1716.86|1724.04|1723.5|1717.17|1716.61|1890
1615383600000|2021-03-10 13:40:00|1717.51|1717.01|1717.62|1717.12|1719.71|1719.21|1715.26|1714.76|1845
1615383900000|2021-03-10 13:45:00|1717.61|1717.11|1718.49|1717.99|1719.94|1719.44|1717.19|1716.69|1580
1615384200000|2021-03-10 13:50:00|1718.48|1717.98|1718.46|1717.96|1720.81|1720.31|1718.06|1717.56|1747
1615384500000|2021-03-10 13:55:00|1718.43|1717.93|1720.44|1719.94|1720.97|1720.47|1717.58|1717.08|1669
1615384800000|2021-03-10 14:00:00|1720.43|1719.93|1720.94|1720.44|1720.96|1720.46|1718.41|1717.91|1683
1615385100000|2021-03-10 14:05:00|1720.91|1720.41|1719.12|1718.62|1721.72|1721.09|1717.87|1717.37|1584
1615385400000|2021-03-10 14:10:00|1719.25|1718.75|1721.9|1721.4|1722.1|1721.6|1718.72|1718.22|1601
1615385700000|2021-03-10 14:15:00|1721.91|1721.41|1720.49|1719.99|1722.61|1722.11|1720.15|1719.64|1558
1615386000000|2021-03-10 14:20:00|1720.48|1719.98|1718.44|1717.94|1721.34|1720.84|1718.41|1717.91|1151
1615386300000|2021-03-10 14:25:00|1718.37|1717.87|1719.1|1718.6|1719.75|1719.25|1718.24|1717.74|948
1615386600000|2021-03-10 14:30:00|1719.06|1718.56|1717.34|1716.84|1719.09|1718.59|1717.21|1716.71|1062
1615386900000|2021-03-10 14:35:00|1717.36|1716.86|1717.13|1716.63|1718.13|1717.63|1715.86|1715.34|1037
1615387200000|2021-03-10 14:40:00|1717.21|1716.71|1720.17|1719.67|1721.04|1720.54|1717.21|1716.71|1021
1615387500000|2021-03-10 14:45:00|1720.18|1719.68|1719.45|1718.95|1721.34|1720.84|1719.21|1718.71|1543
1615387800000|2021-03-10 14:50:00|1719.39|1718.89|1719.81|1719.31|1721.78|1721.28|1719.28|1718.78|1627
1615388100000|2021-03-10 14:55:00|1719.82|1719.32|1718.83|1718.33|1720.53|1720.03|1718.75|1718.25|1534
1615388400000|2021-03-10 15:00:00|1718.84|1718.34|1717.38|1716.88|1718.84|1718.34|1716.28|1715.78|1643
1615388700000|2021-03-10 15:05:00|1717.37|1716.87|1719.04|1718.54|1720.2|1719.66|1717.24|1716.71|1683
1615389000000|2021-03-10 15:10:00|1719.03|1718.53|1717.45|1716.95|1720.52|1720.02|1716.87|1716.37|1522
1615389300000|2021-03-10 15:15:00|1717.46|1716.96|1717.12|1716.62|1717.82|1717.32|1716.62|1716.12|1483
1615389600000|2021-03-10 15:20:00|1717.13|1716.63|1717.92|1717.42|1718.78|1718.28|1716.05|1715.55|1468
1615389900000|2021-03-10 15:25:00|1717.93|1717.43|1714.79|1714.29|1718.06|1717.56|1714.71|1714.12|1465
1615390200000|2021-03-10 15:30:00|1714.77|1714.27|1716.17|1715.67|1716.9|1716.4|1714.76|1714.26|1595
1615390500000|2021-03-10 15:35:00|1716.19|1715.69|1716.57|1716.07|1717.33|1716.83|1715.65|1715.15|1470
1615390800000|2021-03-10 15:40:00|1716.63|1716.13|1718.21|1717.71|1718.53|1718.03|1716.06|1715.56|1437
1615391100000|2021-03-10 15:45:00|1718.19|1717.69|1718.34|1717.84|1718.93|1718.43|1717.9|1717.4|1338
1615391400000|2021-03-10 15:50:00|1718.33|1717.83|1717.22|1716.72|1718.4|1717.9|1716.64|1716.14|1316
1615391700000|2021-03-10 15:55:00|1717.23|1716.73|1719.43|1718.93|1719.62|1719.12|1716.73|1716.23|1350
1615392000000|2021-03-10 16:00:00|1719.42|1718.92|1719.43|1718.93|1720.69|1720.19|1719.02|1718.52|1506
1615392300000|2021-03-10 16:05:00|1719.45|1718.95|1716.87|1716.37|1719.62|1719.12|1716.46|1715.96|1434
1615392600000|2021-03-10 16:10:00|1716.83|1716.33|1717.5|1717|1717.96|1717.46|1715.87|1715.37|1350
1615392900000|2021-03-10 16:15:00|1717.53|1717.03|1715.73|1715.23|1717.84|1717.34|1714.9|1714.4|1268
1615393200000|2021-03-10 16:20:00|1715.77|1715.27|1716|1715.5|1717.01|1716.51|1715.49|1714.99|1263
1615393500000|2021-03-10 16:25:00|1715.99|1715.49|1717.3|1716.8|1717.95|1717.45|1715.99|1715.49|1281
1615393800000|2021-03-10 16:30:00|1717.38|1716.88|1716.6|1716.1|1717.59|1717.09|1716.22|1715.72|1284
1615394100000|2021-03-10 16:35:00|1716.62|1716.12|1717.97|1717.47|1718.03|1717.53|1716.37|1715.87|1232
1615394400000|2021-03-10 16:40:00|1717.98|1717.48|1716.84|1716.34|1718.22|1717.72|1716.66|1716.16|1293
1615394700000|2021-03-10 16:45:00|1716.87|1716.37|1718.01|1717.51|1718.18|1717.68|1716.14|1715.64|1133
1615395000000|2021-03-10 16:50:00|1717.96|1717.46|1719.08|1718.58|1719.26|1718.76|1717.54|1717.04|1073
1615395300000|2021-03-10 16:55:00|1719.07|1718.57|1719.73|1719.23|1719.73|1719.23|1718.35|1717.85|1154
1615395600000|2021-03-10 17:00:00|1719.74|1719.24|1718.87|1718.37|1719.92|1719.42|1718.38|1717.88|1117
1615395900000|2021-03-10 17:05:00|1718.88|1718.38|1719.56|1719.06|1720.37|1719.87|1718.74|1718.24|1145
1615396200000|2021-03-10 17:10:00|1719.57|1719.07|1719.31|1718.81|1720.2|1719.7|1719.26|1718.76|979
1615396500000|2021-03-10 17:15:00|1719.3|1718.8|1719.15|1718.65|1720.27|1719.77|1718.98|1718.48|933
1615396800000|2021-03-10 17:20:00|1719.13|1718.63|1719.19|1718.69|1719.81|1719.31|1718.71|1718.21|1029
1615397100000|2021-03-10 17:25:00|1719.2|1718.7|1718.58|1718.08|1719.43|1718.93|1718.48|1717.98|937
1615397400000|2021-03-10 17:30:00|1718.6|1718.1|1719.18|1718.68|1719.18|1718.68|1718.4|1717.9|805
1615397700000|2021-03-10 17:35:00|1719.19|1718.69|1719.65|1719.15|1719.84|1719.34|1718.79|1718.29|858
1615398000000|2021-03-10 17:40:00|1719.64|1719.14|1720.02|1719.52|1720.22|1719.72|1719.21|1718.71|912
1615398300000|2021-03-10 17:45:00|1720.04|1719.54|1720.63|1720.13|1720.87|1720.37|1719.93|1719.43|880
1615398600000|2021-03-10 17:50:00|1720.66|1720.16|1720.41|1719.91|1720.8|1720.3|1719.92|1719.42|950
1615398900000|2021-03-10 17:55:00|1720.46|1719.96|1719.66|1719.16|1720.48|1719.98|1719.63|1719.13|808
1615399200000|2021-03-10 18:00:00|1719.71|1719.21|1719.49|1718.99|1720.09|1719.59|1716.59|1716.09|1582
1615399500000|2021-03-10 18:05:00|1719.44|1718.94|1721.68|1721.18|1721.72|1721.22|1718.88|1718.38|1571
1615399800000|2021-03-10 18:10:00|1721.73|1721.23|1721.12|1720.62|1723|1722.5|1720.85|1720.35|1447
1615400100000|2021-03-10 18:15:00|1721.1|1720.6|1718.69|1718.19|1721.33|1720.83|1718.09|1717.52|1448
1615400400000|2021-03-10 18:20:00|1718.68|1718.18|1721.33|1720.83|1721.77|1721.27|1718.55|1718.05|1317
1615400700000|2021-03-10 18:25:00|1721.3|1720.8|1723.81|1723.31|1724.25|1723.75|1721.27|1720.77|1294
1615401000000|2021-03-10 18:30:00|1723.76|1723.26|1722.56|1722.06|1724.57|1724|1722.35|1721.77|1374
1615401300000|2021-03-10 18:35:00|1722.64|1722.14|1721.54|1721.04|1722.96|1722.46|1720.64|1720.14|1294
1615401600000|2021-03-10 18:40:00|1721.53|1721.03|1723.58|1723.08|1723.66|1723.16|1721.53|1721.03|1124
1615401900000|2021-03-10 18:45:00|1723.6|1723.1|1723.59|1723.09|1723.63|1723.13|1722.33|1721.83|1291
1615402200000|2021-03-10 18:50:00|1723.58|1723.08|1723.16|1722.66|1723.7|1723.2|1722.89|1722.39|1025
1615402500000|2021-03-10 18:55:00|1723.15|1722.65|1723.66|1723.16|1724.11|1723.61|1722.64|1722.14|994
1615402800000|2021-03-10 19:00:00|1723.68|1723.18|1724.01|1723.51|1724.04|1723.54|1722.81|1722.31|1084
1615403100000|2021-03-10 19:05:00|1724.02|1723.52|1723.7|1723.2|1724.65|1724.04|1723.6|1723.1|1002
1615403400000|2021-03-10 19:10:00|1723.71|1723.21|1725.35|1724.85|1725.95|1725.45|1723.64|1723.14|1070
1615403700000|2021-03-10 19:15:00|1725.36|1724.86|1725.85|1725.35|1725.95|1725.45|1725.08|1724.58|1039
1615404000000|2021-03-10 19:20:00|1725.87|1725.37|1725.75|1725.25|1726.26|1725.76|1725.64|1725.14|858
1615404300000|2021-03-10 19:25:00|1725.83|1725.33|1725.33|1724.83|1726.35|1725.85|1724.94|1724.44|898
1615404600000|2021-03-10 19:30:00|1725.36|1724.86|1724.42|1723.92|1725.53|1725.03|1724.35|1723.85|904
1615404900000|2021-03-10 19:35:00|1724.39|1723.89|1724.25|1723.75|1724.71|1724.21|1723.84|1723.34|784
1615405200000|2021-03-10 19:40:00|1724.13|1723.63|1724.35|1723.85|1724.86|1724.36|1724.1|1723.6|738
1615405500000|2021-03-10 19:45:00|1724.36|1723.86|1725.38|1724.88|1725.49|1724.99|1723.98|1723.48|896
1615405800000|2021-03-10 19:50:00|1725.37|1724.87|1724.94|1724.44|1725.48|1724.98|1724.71|1724.21|935
1615406100000|2021-03-10 19:55:00|1724.93|1724.43|1724.32|1723.82|1725.44|1724.83|1724|1723.5|951
1615406400000|2021-03-10 20:00:00|1724.31|1723.81|1724.11|1723.61|1725.42|1724.92|1724.07|1723.57|923
1615406700000|2021-03-10 20:05:00|1724.12|1723.62|1725.39|1724.89|1725.71|1725.06|1724.09|1723.59|952
1615407000000|2021-03-10 20:10:00|1725.41|1724.91|1725.08|1724.58|1725.58|1724.94|1724.81|1724.31|873
1615407300000|2021-03-10 20:15:00|1725.09|1724.59|1725.73|1725.23|1725.75|1725.25|1724.92|1724.33|925
1615407600000|2021-03-10 20:20:00|1725.76|1725.26|1725.11|1724.61|1725.85|1725.35|1725.07|1724.57|857
1615407900000|2021-03-10 20:25:00|1725.12|1724.62|1725.98|1725.48|1726.16|1725.66|1725.07|1724.57|865
1615408200000|2021-03-10 20:30:00|1725.99|1725.49|1725.66|1725.16|1726.27|1725.77|1725.34|1724.84|783
1615408500000|2021-03-10 20:35:00|1725.64|1725.14|1724.16|1723.66|1725.72|1725.22|1724.11|1723.61|709
1615408800000|2021-03-10 20:40:00|1724.17|1723.67|1725.88|1725.38|1725.89|1725.39|1723.76|1723.26|831
1615409100000|2021-03-10 20:45:00|1725.81|1725.31|1725.67|1725.17|1726.61|1726.11|1725.44|1724.89|777
1615409400000|2021-03-10 20:50:00|1725.59|1725.09|1725.47|1724.97|1725.74|1725.24|1724.58|1724.08|986
1615409700000|2021-03-10 20:55:00|1725.48|1724.98|1725.76|1725.26|1725.95|1725.45|1724.95|1724.45|1014
1615410000000|2021-03-10 21:00:00|1725.74|1725.24|1725.03|1724.53|1725.94|1725.32|1725.02|1724.41|485
1615410300000|2021-03-10 21:05:00|1725.04|1724.54|1724.93|1724.43|1725.09|1724.59|1724.67|1724.05|387
1615410600000|2021-03-10 21:10:00|1724.94|1724.44|1725.37|1724.87|1725.41|1724.91|1724.85|1724.22|323
1615410900000|2021-03-10 21:15:00|1725.39|1724.89|1725.28|1724.78|1725.69|1725.01|1725.09|1724.5|279
1615411200000|2021-03-10 21:20:00|1725.27|1724.77|1725.43|1724.93|1725.73|1725.15|1725.26|1724.67|330
1615411500000|2021-03-10 21:25:00|1725.4|1724.9|1725.56|1725.06|1725.72|1725.1|1725.02|1724.4|410
1615411800000|2021-03-10 21:30:00|1725.55|1725.05|1725.7|1724.9|1725.84|1725.18|1725.09|1724.51|292
1615412100000|2021-03-10 21:35:00|1725.57|1725.07|1726.22|1725.72|1726.53|1725.88|1725.56|1724.93|372
1615412400000|2021-03-10 21:40:00|1726.23|1725.73|1726.32|1725.82|1726.69|1726.04|1726.2|1725.6|293
1615412700000|2021-03-10 21:45:00|1726.33|1725.83|1726.93|1726.13|1727|1726.38|1726.25|1725.65|500
1615413000000|2021-03-10 21:50:00|1726.95|1726.15|1726.76|1726.26|1727.12|1726.44|1726.46|1725.89|369
1615413300000|2021-03-10 21:55:00|1726.75|1726.25|1727.12|1726.32|1727.36|1726.62|1726.51|1726|409
1615417200000|2021-03-10 23:00:00|1727.28|1726.48|1726.96|1726.46|1727.39|1726.59|1726.72|1726.05|396
1615417500000|2021-03-10 23:05:00|1726.92|1726.42|1726.96|1726.46|1727.6|1726.95|1726.8|1726.26|324
1615417800000|2021-03-10 23:10:00|1726.97|1726.47|1727.2|1726.7|1727.54|1727.04|1726.88|1726.38|273
1615418100000|2021-03-10 23:15:00|1727.21|1726.71|1727.17|1726.67|1727.37|1726.73|1727.01|1726.36|193
1615418400000|2021-03-10 23:20:00|1727.15|1726.65|1727.22|1726.42|1727.41|1726.82|1727.07|1726.42|160
1615418700000|2021-03-10 23:25:00|1727.23|1726.43|1726.81|1726.31|1727.24|1726.62|1726.74|1726.1|229
1615419000000|2021-03-10 23:30:00|1726.96|1726.16|1726.79|1726.29|1727.04|1726.54|1726.67|1726.07|326
1615419300000|2021-03-10 23:35:00|1726.8|1726.3|1727.03|1726.23|1727.25|1726.62|1726.76|1726.12|308
1615419600000|2021-03-10 23:40:00|1726.93|1726.43|1726.81|1726.31|1727.08|1726.44|1726.74|1726.09|163
1615419900000|2021-03-10 23:45:00|1726.82|1726.32|1726.82|1726.32|1727.02|1726.39|1726.74|1726.09|296
1615420200000|2021-03-10 23:50:00|1726.9|1726.4|1726.74|1726.24|1726.96|1726.4|1726.71|1726.09|179
1615420500000|2021-03-10 23:55:00|1726.75|1726.25|1727.06|1726.56|1727.29|1726.7|1726.72|1726.22|394
1615420800000|2021-03-11 00:00:00|1727.04|1726.54|1728.1|1727.6|1728.38|1727.81|1726.83|1726.24|556
1615421100000|2021-03-11 00:05:00|1728.05|1727.55|1727.59|1727.09|1728.34|1727.71|1727.2|1726.64|466
1615421400000|2021-03-11 00:10:00|1727.55|1727.05|1727.15|1726.65|1728.01|1727.34|1726.98|1726.4|383
1615421700000|2021-03-11 00:15:00|1727.14|1726.64|1726.91|1726.41|1727.7|1727.2|1726.89|1726.23|567
1615422000000|2021-03-11 00:20:00|1726.98|1726.48|1726.88|1726.38|1727.35|1726.81|1726.82|1726.22|348
1615422300000|2021-03-11 00:25:00|1726.89|1726.39|1725.65|1725.15|1726.99|1726.44|1725.49|1724.86|529
1615422600000|2021-03-11 00:30:00|1725.66|1725.16|1725.61|1725.11|1726.26|1725.75|1725.44|1724.89|509
1615422900000|2021-03-11 00:35:00|1725.6|1725.1|1726.08|1725.58|1726.25|1725.71|1725.38|1724.88|516
1615423200000|2021-03-11 00:40:00|1726.05|1725.55|1725.5|1725|1726.34|1725.7|1725.43|1724.8|558
1615423500000|2021-03-11 00:45:00|1725.51|1725.01|1725.34|1724.84|1725.7|1725.16|1725.15|1724.64|462
1615423800000|2021-03-11 00:50:00|1725.45|1724.65|1725.07|1724.57|1725.63|1725.07|1724.46|1723.88|535
1615424100000|2021-03-11 00:55:00|1725.04|1724.54|1725.28|1724.78|1725.85|1725.2|1725.02|1724.37|680
1615424400000|2021-03-11 01:00:00|1725.27|1724.77|1724.21|1723.71|1725.27|1724.77|1723.56|1722.9|1087
1615424700000|2021-03-11 01:05:00|1724.2|1723.7|1724.82|1724.32|1725.32|1724.69|1724.07|1723.45|811
1615425000000|2021-03-11 01:10:00|1724.78|1724.28|1725.75|1725.25|1725.99|1725.48|1724.38|1723.88|736
1615425300000|2021-03-11 01:15:00|1725.85|1725.35|1726.53|1726.03|1727.61|1727.06|1725.83|1725.3|1107
1615425600000|2021-03-11 01:20:00|1726.5|1726|1725.7|1725.2|1726.8|1726.21|1725.69|1725.13|907
1615425900000|2021-03-11 01:25:00|1725.69|1725.19|1726.37|1725.87|1726.68|1726.16|1725.68|1725.08|816
1615426200000|2021-03-11 01:30:00|1726.33|1725.83|1726.37|1725.87|1728.07|1727.45|1726.22|1725.58|1121
1615426500000|2021-03-11 01:35:00|1726.39|1725.89|1725.18|1724.68|1726.83|1726.22|1725.06|1724.52|952
1615426800000|2021-03-11 01:40:00|1725.17|1724.67|1724.66|1724.16|1725.66|1725.07|1724.59|1723.93|984
1615427100000|2021-03-11 01:45:00|1724.71|1724.21|1726.29|1725.79|1726.41|1725.84|1724.71|1724.21|816
1615427400000|2021-03-11 01:50:00|1726.28|1725.78|1726.45|1725.95|1727.19|1726.62|1726.28|1725.68|818
1615427700000|2021-03-11 01:55:00|1726.44|1725.94|1726.41|1725.91|1726.85|1726.31|1726|1725.43|812
1615428000000|2021-03-11 02:00:00|1726.43|1725.93|1727.58|1727.08|1727.85|1727.29|1726.43|1725.93|861
1615428300000|2021-03-11 02:05:00|1727.61|1727.11|1730.41|1729.91|1730.8|1730.24|1727.56|1727.06|1093
1615428600000|2021-03-11 02:10:00|1730.42|1729.92|1730.15|1729.65|1730.64|1730.14|1729.69|1729.08|792
1615428900000|2021-03-11 02:15:00|1730.19|1729.69|1730.35|1729.85|1730.57|1730.04|1729.92|1729.4|560
1615429200000|2021-03-11 02:20:00|1730.34|1729.84|1730.95|1730.45|1731.25|1730.65|1730.15|1729.6|758
1615429500000|2021-03-11 02:25:00|1730.96|1730.46|1731.18|1730.68|1731.29|1730.79|1730.64|1730.14|660
1615429800000|2021-03-11 02:30:00|1731.2|1730.7|1732.31|1731.81|1732.59|1732.09|1731.11|1730.61|993
1615430100000|2021-03-11 02:35:00|1732.32|1731.82|1731.64|1731.14|1732.66|1732.16|1731.15|1730.55|834
1615430400000|2021-03-11 02:40:00|1731.63|1731.13|1731.06|1730.56|1731.94|1731.44|1731|1730.45|897
1615430700000|2021-03-11 02:45:00|1731.08|1730.58|1731.17|1730.67|1731.61|1731|1730.97|1730.34|807
1615431000000|2021-03-11 02:50:00|1731.15|1730.65|1729.97|1729.47|1731.27|1730.77|1729.57|1729.07|897
1615431300000|2021-03-11 02:55:00|1729.99|1729.49|1730.59|1730.09|1730.83|1730.26|1729.72|1729.19|584
1615431600000|2021-03-11 03:00:00|1730.5|1730|1731.09|1730.59|1731.45|1730.95|1730.18|1729.56|725
1615431900000|2021-03-11 03:05:00|1731.1|1730.6|1731.8|1731.3|1731.92|1731.42|1731.03|1730.53|793
1615432200000|2021-03-11 03:10:00|1731.77|1731.27|1732.66|1732.16|1732.72|1732.22|1731.39|1730.84|789
1615432500000|2021-03-11 03:15:00|1732.67|1732.17|1733.09|1732.59|1733.9|1733.4|1732.64|1731.96|926
1615432800000|2021-03-11 03:20:00|1733.08|1732.58|1733.17|1732.67|1733.68|1733.18|1732.84|1732.34|777
1615433100000|2021-03-11 03:25:00|1733.16|1732.66|1734.07|1733.57|1734.21|1733.61|1733.16|1732.66|775
1615433400000|2021-03-11 03:30:00|1734.08|1733.58|1734.55|1734.05|1734.6|1734.1|1733.73|1733.23|569
1615433700000|2021-03-11 03:35:00|1734.56|1734.06|1733.57|1733.07|1734.97|1734.45|1733.44|1732.85|604
1615434000000|2021-03-11 03:40:00|1733.56|1733.06|1731.74|1731.24|1733.66|1733.07|1731.48|1730.98|674
1615434300000|2021-03-11 03:45:00|1731.78|1731.28|1732.36|1731.86|1732.79|1732.29|1731.75|1731.25|505
1615434600000|2021-03-11 03:50:00|1732.37|1731.87|1732.39|1731.89|1732.52|1731.9|1731.99|1731.44|372
1615434900000|2021-03-11 03:55:00|1732.37|1731.87|1732.11|1731.61|1732.38|1731.88|1731.75|1731.25|540
1615435200000|2021-03-11 04:00:00|1732.1|1731.6|1732.18|1731.68|1732.66|1732.1|1731.31|1730.81|535
1615435500000|2021-03-11 04:05:00|1732.19|1731.69|1732.72|1732.22|1732.85|1732.35|1732|1731.34|424
1615435800000|2021-03-11 04:10:00|1732.73|1732.23|1732.07|1731.57|1733.2|1732.7|1732.03|1731.53|341
1615436100000|2021-03-11 04:15:00|1732.04|1731.54|1732|1731.5|1732.18|1731.59|1731.14|1730.64|412
1615436400000|2021-03-11 04:20:00|1731.99|1731.49|1731.46|1730.96|1732.16|1731.55|1731.38|1730.77|298
1615436700000|2021-03-11 04:25:00|1731.48|1730.98|1731.73|1731.23|1732.16|1731.64|1731.48|1730.98|263
1615437000000|2021-03-11 04:30:00|1731.72|1731.22|1731.38|1730.88|1732.04|1731.49|1731.35|1730.83|343
1615437300000|2021-03-11 04:35:00|1731.37|1730.87|1731.93|1731.43|1732.14|1731.51|1731.24|1730.66|385
1615437600000|2021-03-11 04:40:00|1731.92|1731.42|1731.93|1731.43|1732.07|1731.54|1731.66|1731.16|412
1615437900000|2021-03-11 04:45:00|1731.94|1731.44|1731.5|1731|1732.04|1731.54|1731.47|1730.97|401
1615438200000|2021-03-11 04:50:00|1731.49|1730.99|1731.69|1731.19|1731.88|1731.38|1731.39|1730.89|326
1615438500000|2021-03-11 04:55:00|1731.71|1731.21|1732.58|1732.08|1732.64|1732.14|1731.59|1731.04|388
1615438800000|2021-03-11 05:00:00|1732.57|1732.07|1732.42|1731.92|1732.65|1732.07|1731.96|1731.46|446
1615439100000|2021-03-11 05:05:00|1732.41|1731.91|1732.99|1732.49|1733.33|1732.76|1732.4|1731.9|556
1615439400000|2021-03-11 05:10:00|1732.96|1732.46|1733.18|1732.68|1733.33|1732.83|1732.63|1732.06|454
1615439700000|2021-03-11 05:15:00|1733.16|1732.66|1733.03|1732.53|1733.57|1733.07|1732.83|1732.33|395
1615440000000|2021-03-11 05:20:00|1733.04|1732.54|1732.17|1731.67|1733.47|1732.97|1731.9|1731.4|489
1615440300000|2021-03-11 05:25:00|1732.15|1731.65|1732.38|1731.88|1732.5|1732|1732.04|1731.45|376
1615440600000|2021-03-11 05:30:00|1732.37|1731.87|1734.71|1734.21|1735.29|1734.79|1732.37|1731.87|1090
1615440900000|2021-03-11 05:35:00|1734.74|1734.24|1733.69|1733.19|1735.02|1734.42|1733.65|1733.01|916
1615441200000|2021-03-11 05:40:00|1733.7|1733.2|1733.92|1733.42|1734.44|1733.94|1733.15|1732.61|765
1615441500000|2021-03-11 05:45:00|1733.93|1733.43|1734.68|1734.18|1735.45|1734.84|1733.82|1733.32|863
1615441800000|2021-03-11 05:50:00|1734.69|1734.19|1735.1|1734.6|1735.37|1734.87|1734.68|1734.18|743
1615442100000|2021-03-11 05:55:00|1735.09|1734.59|1735.94|1735.44|1736.16|1735.66|1735.06|1734.56|802
1615442400000|2021-03-11 06:00:00|1735.93|1735.43|1734.81|1734.31|1736.03|1735.53|1734.77|1734.25|950
1615442700000|2021-03-11 06:05:00|1734.77|1734.27|1735.18|1734.68|1735.37|1734.74|1734.02|1733.43|938
1615443000000|2021-03-11 06:10:00|1735.19|1734.69|1734.48|1733.98|1735.97|1735.36|1734.48|1733.93|949
1615443300000|2021-03-11 06:15:00|1734.5|1734|1734.3|1733.8|1735.04|1734.43|1733.92|1733.42|745
1615443600000|2021-03-11 06:20:00|1734.34|1733.84|1734.08|1733.58|1734.49|1733.93|1733.49|1732.95|912
1615443900000|2021-03-11 06:25:00|1734.07|1733.57|1733.65|1733.15|1734.15|1733.65|1733.49|1732.98|663
1615444200000|2021-03-11 06:30:00|1733.66|1733.16|1733.62|1733.12|1734.12|1733.59|1733.4|1732.9|722
1615444500000|2021-03-11 06:35:00|1733.63|1733.13|1733.08|1732.58|1734.14|1733.59|1732.84|1732.34|701
1615444800000|2021-03-11 06:40:00|1733.23|1732.43|1734.19|1733.69|1734.81|1734.31|1733.04|1732.43|773
1615445100000|2021-03-11 06:45:00|1734.17|1733.67|1735.15|1734.65|1735.43|1734.93|1734.09|1733.51|791
1615445400000|2021-03-11 06:50:00|1735.14|1734.64|1733.95|1733.45|1735.16|1734.66|1733.53|1732.91|638
1615445700000|2021-03-11 06:55:00|1733.96|1733.46|1732.65|1732.15|1734.12|1733.59|1732.59|1732.06|852
1615446000000|2021-03-11 07:00:00|1732.82|1732.02|1733|1732.5|1733.46|1732.94|1731.7|1731.09|888
1615446300000|2021-03-11 07:05:00|1732.98|1732.48|1733.89|1733.39|1733.94|1733.44|1732.28|1731.73|819
1615446600000|2021-03-11 07:10:00|1733.88|1733.38|1734.88|1734.38|1735.08|1734.53|1733.61|1733.03|857
1615446900000|2021-03-11 07:15:00|1734.71|1734.21|1734.73|1734.23|1735.88|1735.26|1734.58|1734.05|945
1615447200000|2021-03-11 07:20:00|1734.74|1734.24|1736.03|1735.53|1736.15|1735.59|1734.64|1734.04|917
1615447500000|2021-03-11 07:25:00|1736.04|1735.54|1736.88|1736.38|1737.53|1736.96|1735.98|1735.41|994
1615447800000|2021-03-11 07:30:00|1736.84|1736.34|1737.08|1736.58|1737.41|1736.91|1736.34|1735.84|839
1615448100000|2021-03-11 07:35:00|1737.06|1736.56|1737.6|1737.1|1737.71|1737.18|1736.97|1736.38|746
1615448400000|2021-03-11 07:40:00|1737.66|1737.16|1737.76|1737.26|1738.15|1737.65|1737.61|1737.11|443
1615448700000|2021-03-11 07:45:00|1737.2|1736.7|1737.18|1736.68|1738.24|1737.74|1736.95|1736.45|912
1615449000000|2021-03-11 07:50:00|1737.16|1736.66|1736.89|1736.39|1737.57|1737.07|1736.21|1735.56|836
1615449300000|2021-03-11 07:55:00|1736.88|1736.38|1737.07|1736.57|1737.81|1737.25|1736.62|1736.02|890
1615449600000|2021-03-11 08:00:00|1737.03|1736.53|1737.44|1736.94|1737.68|1737.18|1736.14|1735.64|1218
1615449900000|2021-03-11 08:05:00|1737.46|1736.96|1737.77|1737.27|1738.27|1737.77|1736.75|1736.25|1143
1615450200000|2021-03-11 08:10:00|1737.8|1737.3|1737.36|1736.86|1737.87|1737.37|1736.13|1735.63|1105
1615450500000|2021-03-11 08:15:00|1737.32|1736.82|1737.86|1737.36|1738.26|1737.76|1737.06|1736.56|955
1615450800000|2021-03-11 08:20:00|1737.84|1737.34|1737.07|1736.57|1739.12|1738.62|1736.91|1736.41|1072
1615451100000|2021-03-11 08:25:00|1737.08|1736.58|1739.16|1738.66|1739.26|1738.76|1737.07|1736.57|1194
1615451400000|2021-03-11 08:30:00|1739.17|1738.67|1739.19|1738.69|1739.35|1738.85|1738.25|1737.75|1183
1615451700000|2021-03-11 08:35:00|1739.2|1738.7|1738.64|1738.14|1739.45|1738.95|1738.28|1737.78|1130
1615452000000|2021-03-11 08:40:00|1738.63|1738.13|1739.44|1738.94|1739.58|1739.08|1738.34|1737.84|1052
1615452300000|2021-03-11 08:45:00|1739.45|1738.95|1739.81|1739.31|1740.14|1739.57|1739.37|1738.87|1091
1615452600000|2021-03-11 08:50:00|1739.82|1739.32|1739.57|1739.07|1739.9|1739.4|1739.28|1738.78|1003
1615452900000|2021-03-11 08:55:00|1739.56|1739.06|1739.29|1738.79|1740.07|1739.57|1739.2|1738.7|1039
1615453200000|2021-03-11 09:00:00|1739.27|1738.77|1738.72|1738.22|1739.27|1738.77|1738.47|1737.97|993
1615453500000|2021-03-11 09:05:00|1738.71|1738.21|1738.52|1738.02|1739.29|1738.79|1738.39|1737.89|913
1615453800000|2021-03-11 09:10:00|1738.51|1738.01|1739.77|1739.27|1739.79|1739.29|1738.36|1737.86|790
1615454100000|2021-03-11 09:15:00|1739.78|1739.28|1738.92|1738.42|1740.14|1739.64|1738.77|1738.27|843
1615454400000|2021-03-11 09:20:00|1738.9|1738.4|1738.62|1738.12|1739.5|1738.84|1738.58|1738.08|762
1615454700000|2021-03-11 09:25:00|1738.64|1738.14|1736.7|1736.2|1738.77|1738.27|1736.44|1735.85|967
1615455000000|2021-03-11 09:30:00|1736.69|1736.19|1735.58|1735.08|1737.34|1736.84|1735.01|1734.51|1238
1615455300000|2021-03-11 09:35:00|1735.55|1735.05|1736.17|1735.67|1736.51|1736.01|1735.3|1734.8|1023
1615455600000|2021-03-11 09:40:00|1736.15|1735.65|1735.41|1734.91|1736.56|1736.06|1735.26|1734.76|1001
1615455900000|2021-03-11 09:45:00|1735.4|1734.9|1736|1735.5|1736.18|1735.68|1734.97|1734.47|1038
1615456200000|2021-03-11 09:50:00|1735.98|1735.48|1734.25|1733.75|1735.99|1735.49|1733.75|1733.25|950
1615456500000|2021-03-11 09:55:00|1734.26|1733.76|1734.06|1733.56|1734.76|1734.25|1733.89|1733.29|887
1615456800000|2021-03-11 10:00:00|1734.08|1733.58|1733.14|1732.64|1734.08|1733.58|1732.84|1732.34|835
1615457100000|2021-03-11 10:05:00|1733.12|1732.62|1734.62|1734.12|1734.89|1734.39|1732.79|1732.29|873
1615457400000|2021-03-11 10:10:00|1734.7|1734.2|1734.2|1733.7|1735.13|1734.63|1734.12|1733.62|750
1615457700000|2021-03-11 10:15:00|1734.25|1733.75|1735.42|1734.92|1735.71|1735.21|1734.23|1733.73|760
1615458000000|2021-03-11 10:20:00|1735.41|1734.91|1735.94|1735.44|1736.24|1735.74|1734.95|1734.45|931
1615458300000|2021-03-11 10:25:00|1735.95|1735.45|1736.55|1736.05|1736.67|1736.17|1735.85|1735.35|827
1615458600000|2021-03-11 10:30:00|1736.53|1736.03|1735.75|1735.25|1736.56|1736.06|1735.07|1734.57|914
1615458900000|2021-03-11 10:35:00|1735.73|1735.23|1735.95|1735.45|1735.97|1735.47|1735.48|1734.87|736
1615459200000|2021-03-11 10:40:00|1735.96|1735.46|1735.03|1734.53|1736.36|1735.86|1735.03|1734.5|841
1615459500000|2021-03-11 10:45:00|1734.97|1734.47|1735.52|1735.02|1736.04|1735.54|1734.74|1734.24|685
1615459800000|2021-03-11 10:50:00|1735.6|1735.1|1736.79|1736.29|1737.03|1736.53|1735.28|1734.78|696
1615460100000|2021-03-11 10:55:00|1736.77|1736.27|1736.32|1735.82|1736.85|1736.35|1736.22|1735.72|725
1615460400000|2021-03-11 11:00:00|1736.33|1735.83|1735.69|1735.19|1736.59|1736.09|1735.54|1735.04|880
1615460700000|2021-03-11 11:05:00|1735.68|1735.18|1735.47|1734.97|1736.37|1735.87|1735.45|1734.95|828
1615461000000|2021-03-11 11:10:00|1735.48|1734.98|1734.76|1734.26|1735.75|1735.25|1734.69|1734.19|843
1615461300000|2021-03-11 11:15:00|1734.79|1734.29|1736.56|1736.06|1736.8|1736.3|1734.19|1733.69|848
1615461600000|2021-03-11 11:20:00|1736.57|1736.07|1735.57|1735.07|1736.57|1736.07|1735.35|1734.69|894
1615461900000|2021-03-11 11:25:00|1735.59|1735.09|1735.65|1735.15|1736.47|1735.97|1735.58|1734.91|749
1615462200000|2021-03-11 11:30:00|1735.66|1735.16|1734.88|1734.38|1736.62|1736.12|1734.36|1733.86|1035
1615462500000|2021-03-11 11:35:00|1734.9|1734.4|1733.6|1733.1|1735|1734.47|1733.19|1732.6|1092
1615462800000|2021-03-11 11:40:00|1733.59|1733.09|1733.4|1732.9|1734.2|1733.6|1731.76|1731.26|1099
1615463100000|2021-03-11 11:45:00|1733.41|1732.91|1734.04|1733.54|1734.42|1733.92|1733.04|1732.54|967
1615463400000|2021-03-11 11:50:00|1733.95|1733.45|1734.25|1733.75|1734.86|1734.36|1733.78|1733.16|804
1615463700000|2021-03-11 11:55:00|1734.24|1733.74|1733.74|1733.24|1734.49|1733.93|1733.12|1732.54|948
1615464000000|2021-03-11 12:00:00|1733.73|1733.23|1732.42|1731.92|1734.21|1733.56|1731.54|1730.99|1152
1615464300000|2021-03-11 12:05:00|1732.47|1731.97|1731.94|1731.44|1732.86|1732.36|1731.01|1730.42|1180
1615464600000|2021-03-11 12:10:00|1731.92|1731.42|1732.89|1732.39|1732.98|1732.48|1731.64|1731.14|1008
1615464900000|2021-03-11 12:15:00|1732.93|1732.43|1732.41|1731.91|1733.35|1732.83|1732.11|1731.56|1119
1615465200000|2021-03-11 12:20:00|1732.42|1731.92|1732.4|1731.9|1733.17|1732.67|1732.28|1731.75|1157
1615465500000|2021-03-11 12:25:00|1732.42|1731.92|1731.01|1730.51|1732.46|1731.96|1730.63|1730.13|1084
1615465800000|2021-03-11 12:30:00|1731.14|1730.64|1731.65|1731.15|1732.77|1732.27|1731.14|1730.64|1100
1615466100000|2021-03-11 12:35:00|1731.69|1731.19|1731.17|1730.67|1732.26|1731.76|1731.15|1730.65|839
1615466400000|2021-03-11 12:40:00|1731.16|1730.66|1731.69|1730.89|1731.94|1731.29|1730.94|1730.35|954
1615466700000|2021-03-11 12:45:00|1731.57|1730.77|1735.51|1734.71|1735.52|1734.72|1731.49|1730.69|1498
1615467000000|2021-03-11 12:50:00|1735.48|1734.68|1735.32|1734.52|1735.79|1735.18|1734.18|1733.48|1338
1615467300000|2021-03-11 12:55:00|1735.33|1734.53|1736.34|1735.84|1737.56|1736.92|1735.23|1734.43|1537
1615467600000|2021-03-11 13:00:00|1736.22|1735.72|1734.82|1734.32|1737.58|1737.08|1734.72|1734.22|1509
1615467900000|2021-03-11 13:05:00|1734.79|1734.29|1734.65|1734.15|1735.5|1734.87|1734.27|1733.77|1247
1615468200000|2021-03-11 13:10:00|1734.64|1734.14|1735.03|1734.53|1735.45|1734.95|1732.96|1732.46|1417
1615468500000|2021-03-11 13:15:00|1735.06|1734.56|1735.04|1734.54|1736.56|1736.06|1734.87|1734.35|1381
1615468800000|2021-03-11 13:20:00|1734.96|1734.46|1733.8|1733.3|1734.96|1734.46|1733.27|1732.77|1371
1615469100000|2021-03-11 13:25:00|1733.79|1733.29|1734.08|1733.28|1734.63|1734.13|1733.33|1732.83|1086
1615469400000|2021-03-11 13:30:00|1734.11|1733.31|1731.89|1731.09|1734.18|1733.38|1731.1|1730.46|1554
1615469700000|2021-03-11 13:35:00|1731.94|1731.14|1730.5|1730|1732.41|1731.61|1729.69|1728.89|1642
1615470000000|2021-03-11 13:40:00|1730.55|1730.05|1729.63|1729.13|1731.37|1730.57|1728.98|1728.28|1543
1615470300000|2021-03-11 13:45:00|1729.57|1729.07|1730.5|1730|1730.8|1730.3|1727.67|1727.17|1665
1615470600000|2021-03-11 13:50:00|1730.51|1730.01|1729.88|1729.38|1731.34|1730.84|1728.6|1728.1|1376
1615470900000|2021-03-11 13:55:00|1729.89|1729.39|1730.33|1729.83|1732.84|1732.34|1729.83|1729.33|1403
1615471200000|2021-03-11 14:00:00|1730.32|1729.82|1730.85|1730.35|1731.89|1731.39|1729.2|1728.7|1433
1615471500000|2021-03-11 14:05:00|1730.87|1730.37|1729.95|1729.45|1731.84|1731.29|1729.4|1728.9|1212
1615471800000|2021-03-11 14:10:00|1729.93|1729.43|1729.94|1729.44|1730.97|1730.47|1728.52|1727.99|1282
1615472100000|2021-03-11 14:15:00|1729.98|1729.48|1729.82|1729.32|1731.22|1730.72|1729.27|1728.77|1314
1615472400000|2021-03-11 14:20:00|1729.78|1729.28|1726.17|1725.67|1729.95|1729.45|1725.71|1725.21|1285
1615472700000|2021-03-11 14:25:00|1726.15|1725.65|1723.51|1723.01|1726.44|1725.94|1722.84|1722.34|1057
1615473000000|2021-03-11 14:30:00|1723.56|1723.06|1726.24|1725.74|1726.58|1726.08|1722.47|1721.97|1154
1615473300000|2021-03-11 14:35:00|1726.18|1725.68|1723.75|1723.25|1726.61|1726.11|1723.48|1722.98|1081
1615473600000|2021-03-11 14:40:00|1723.61|1723.11|1720.44|1719.94|1725.44|1724.94|1719.81|1719.27|1101
1615473900000|2021-03-11 14:45:00|1720.42|1719.92|1723.25|1722.75|1723.72|1723.22|1719.55|1719.05|1055
1615474200000|2021-03-11 14:50:00|1723.26|1722.76|1724.43|1723.93|1725.06|1724.42|1723.01|1722.51|1012
1615474500000|2021-03-11 14:55:00|1724.45|1723.95|1723.25|1722.75|1725.7|1725.07|1723.21|1722.71|985
1615474800000|2021-03-11 15:00:00|1723.26|1722.76|1725.37|1724.87|1727.51|1726.98|1722.95|1722.45|1118
1615475100000|2021-03-11 15:05:00|1725.39|1724.89|1724.48|1723.98|1725.53|1725.03|1724.09|1723.59|931
1615475400000|2021-03-11 15:10:00|1724.45|1723.95|1723.7|1723.2|1725.99|1725.49|1722.46|1721.96|937
1615475700000|2021-03-11 15:15:00|1723.73|1723.23|1720.8|1720.3|1724.95|1724.45|1720.07|1719.57|1116
1615476000000|2021-03-11 15:20:00|1720.75|1720.25|1723.05|1722.55|1723.11|1722.55|1720.43|1719.93|1048
1615476300000|2021-03-11 15:25:00|1723.08|1722.58|1722.97|1722.47|1723.63|1723.12|1722.48|1721.98|1084
1615476600000|2021-03-11 15:30:00|1722.99|1722.49|1724.01|1723.51|1724.39|1723.89|1722.79|1722.26|1274
1615476900000|2021-03-11 15:35:00|1723.96|1723.46|1722.75|1722.25|1723.98|1723.48|1722.45|1721.95|1170
1615477200000|2021-03-11 15:40:00|1722.74|1722.24|1724.38|1723.88|1724.69|1724.18|1722.45|1721.88|1221
1615477500000|2021-03-11 15:45:00|1724.37|1723.87|1725.74|1725.24|1725.76|1725.26|1723.53|1723|1347
1615477800000|2021-03-11 15:50:00|1725.73|1725.23|1726.35|1725.85|1727.12|1726.62|1725.54|1725.03|1368
1615478100000|2021-03-11 15:55:00|1726.3|1725.8|1725.77|1725.27|1727.8|1727.27|1725.48|1724.98|1360
1615478400000|2021-03-11 16:00:00|1725.8|1725.3|1723.69|1722.89|1726.28|1725.78|1723.56|1722.89|1495
1615478700000|2021-03-11 16:05:00|1723.57|1723.07|1721.79|1721.29|1723.71|1723.21|1721.44|1720.94|1270
1615479000000|2021-03-11 16:10:00|1721.82|1721.32|1722.42|1721.92|1722.92|1722.42|1721.42|1720.85|1353
1615479300000|2021-03-11 16:15:00|1722.37|1721.87|1723.25|1722.75|1723.75|1723.25|1722.3|1721.8|1278
1615479600000|2021-03-11 16:20:00|1723.21|1722.71|1725.81|1725.31|1726.03|1725.53|1723.03|1722.53|1390
1615479900000|2021-03-11 16:25:00|1725.8|1725.3|1724.41|1723.91|1726.33|1725.83|1724.09|1723.56|1427
1615480200000|2021-03-11 16:30:00|1724.36|1723.86|1723.09|1722.59|1724.47|1723.97|1722.63|1722.13|1206
1615480500000|2021-03-11 16:35:00|1723.1|1722.6|1722.81|1722.31|1723.92|1723.42|1722.63|1722.13|1051
1615480800000|2021-03-11 16:40:00|1722.83|1722.33|1723.69|1723.19|1724.18|1723.68|1722.58|1722.08|1024
1615481100000|2021-03-11 16:45:00|1723.7|1723.2|1723.51|1723.01|1723.73|1723.23|1722.95|1722.45|1003
1615481400000|2021-03-11 16:50:00|1723.5|1723|1724.36|1723.86|1725.06|1724.56|1723.49|1722.99|1199
1615481700000|2021-03-11 16:55:00|1724.37|1723.87|1724.7|1724.2|1725.57|1725.07|1723.85|1723.35|1103
1615482000000|2021-03-11 17:00:00|1724.71|1724.21|1725.83|1725.33|1725.84|1725.34|1724.62|1724.12|1055
1615482300000|2021-03-11 17:05:00|1725.81|1725.31|1725.76|1725.26|1726.38|1725.88|1725.06|1724.56|1018
1615482600000|2021-03-11 17:10:00|1725.74|1725.24|1724.95|1724.45|1726.41|1725.91|1724.65|1724.15|1030
1615482900000|2021-03-11 17:15:00|1724.93|1724.43|1725.22|1724.72|1725.26|1724.76|1724.25|1723.75|1062
1615483200000|2021-03-11 17:20:00|1725.2|1724.7|1725.18|1724.68|1725.31|1724.81|1724.45|1723.95|846
1615483500000|2021-03-11 17:25:00|1725.17|1724.67|1725.58|1725.08|1725.66|1725.16|1724.93|1724.43|751
1615483800000|2021-03-11 17:30:00|1725.59|1725.09|1725.12|1724.62|1726.22|1725.72|1724.81|1724.31|809
1615484100000|2021-03-11 17:35:00|1725.09|1724.59|1724.74|1724.24|1725.34|1724.84|1724.61|1724.11|675
1615484400000|2021-03-11 17:40:00|1724.73|1724.23|1724.14|1723.64|1724.74|1724.24|1723.07|1722.57|842
1615484700000|2021-03-11 17:45:00|1724.12|1723.62|1724.79|1724.29|1724.83|1724.33|1723.62|1723.12|979
1615485000000|2021-03-11 17:50:00|1724.78|1724.28|1723.07|1722.57|1724.83|1724.33|1722.99|1722.49|757
1615485300000|2021-03-11 17:55:00|1723.08|1722.58|1723.97|1723.47|1724.09|1723.59|1722.15|1721.65|1140
1615485600000|2021-03-11 18:00:00|1723.98|1723.48|1728.03|1727.53|1728.09|1727.59|1723.8|1723.3|1424
1615485900000|2021-03-11 18:05:00|1728.08|1727.58|1726.71|1726.21|1728.66|1728.16|1726.56|1726.06|1335
1615486200000|2021-03-11 18:10:00|1726.7|1726.2|1725.75|1725.25|1727.87|1727.37|1725.75|1725.25|1210
1615486500000|2021-03-11 18:15:00|1725.79|1725.29|1725.82|1725.32|1726.73|1726.23|1725.53|1725.03|1151
1615486800000|2021-03-11 18:20:00|1725.81|1725.31|1725.64|1725.14|1725.92|1725.42|1724.95|1724.45|1081
1615487100000|2021-03-11 18:25:00|1725.65|1725.15|1725.07|1724.57|1725.85|1725.35|1724.45|1723.95|1073
1615487400000|2021-03-11 18:30:00|1725|1724.5|1723.25|1722.75|1725.12|1724.62|1723.17|1722.67|1041
1615487700000|2021-03-11 18:35:00|1723.23|1722.73|1723.73|1723.23|1724.26|1723.76|1722.63|1722.13|1090
1615488000000|2021-03-11 18:40:00|1723.66|1723.16|1724.33|1723.83|1724.52|1724.02|1723.46|1722.96|993
1615488300000|2021-03-11 18:45:00|1724.3|1723.8|1724.39|1723.89|1724.89|1724.39|1723.83|1723.33|973
1615488600000|2021-03-11 18:50:00|1724.38|1723.88|1725.48|1724.98|1725.61|1725.11|1723.83|1723.33|987
1615488900000|2021-03-11 18:55:00|1725.47|1724.97|1724.77|1724.27|1725.89|1725.39|1724.67|1724.17|1116
1615489200000|2021-03-11 19:00:00|1724.79|1724.29|1725.03|1724.53|1725.69|1725.19|1724.78|1724.28|1006
1615489500000|2021-03-11 19:05:00|1725.08|1724.58|1723.95|1723.45|1725.32|1724.82|1723.52|1723.02|1003
1615489800000|2021-03-11 19:10:00|1723.94|1723.44|1723.56|1723.06|1724.24|1723.74|1723.47|1722.97|882
1615490100000|2021-03-11 19:15:00|1723.55|1723.05|1723.83|1723.33|1724.36|1723.86|1723.25|1722.75|811
1615490400000|2021-03-11 19:20:00|1723.82|1723.32|1723.82|1723.32|1724.13|1723.63|1723.42|1722.92|831
1615490700000|2021-03-11 19:25:00|1723.79|1723.29|1723.3|1722.8|1724.14|1723.64|1723.27|1722.77|731
1615491000000|2021-03-11 19:30:00|1723.29|1722.79|1723.42|1722.92|1723.88|1723.38|1723.15|1722.65|703
1615491300000|2021-03-11 19:35:00|1723.43|1722.93|1724.01|1723.51|1724.04|1723.54|1722.99|1722.49|870
1615491600000|2021-03-11 19:40:00|1724.03|1723.53|1724.87|1724.37|1724.93|1724.43|1724.01|1723.51|758
1615491900000|2021-03-11 19:45:00|1724.86|1724.36|1724.21|1723.71|1725.15|1724.65|1724.21|1723.71|819
1615492200000|2021-03-11 19:50:00|1724.22|1723.72|1724.66|1724.16|1724.68|1724.18|1723.92|1723.42|810
1615492500000|2021-03-11 19:55:00|1724.65|1724.15|1725.1|1724.6|1725.27|1724.77|1724.24|1723.74|881
1615492800000|2021-03-11 20:00:00|1725.08|1724.58|1724.31|1723.81|1725.08|1724.58|1723.95|1723.42|777
1615493100000|2021-03-11 20:05:00|1724.32|1723.82|1724.68|1724.18|1725.04|1724.54|1724.22|1723.72|634
1615493400000|2021-03-11 20:10:00|1724.67|1724.17|1724.53|1724.03|1724.83|1724.33|1724.19|1723.69|772
1615493700000|2021-03-11 20:15:00|1724.54|1724.04|1725.04|1724.54|1725.04|1724.54|1724.21|1723.71|737
1615494000000|2021-03-11 20:20:00|1725.05|1724.55|1723.75|1723.25|1725.05|1724.55|1723.68|1723.18|731
1615494300000|2021-03-11 20:25:00|1723.74|1723.24|1723.65|1723.15|1724.14|1723.64|1723.43|1722.93|722
1615494600000|2021-03-11 20:30:00|1723.67|1723.17|1723.41|1722.91|1723.82|1723.32|1722.75|1722.25|746
1615494900000|2021-03-11 20:35:00|1723.49|1722.99|1723.55|1723.05|1723.81|1723.31|1723.29|1722.79|648
1615495200000|2021-03-11 20:40:00|1723.54|1723.04|1723.56|1723.06|1723.9|1723.34|1723.27|1722.71|580
1615495500000|2021-03-11 20:45:00|1723.58|1723.08|1723.25|1722.75|1723.64|1723.13|1722.86|1722.36|766
1615495800000|2021-03-11 20:50:00|1723.24|1722.74|1724.1|1723.6|1724.21|1723.71|1723.1|1722.55|624
1615496100000|2021-03-11 20:55:00|1724.12|1723.62|1723.93|1723.43|1724.26|1723.76|1723.62|1723.12|964
1615496400000|2021-03-11 21:00:00|1723.91|1723.41|1724.61|1724.11|1724.79|1724.14|1723.91|1723.34|574
1615496700000|2021-03-11 21:05:00|1724.62|1724.12|1725.39|1724.59|1725.47|1724.83|1724.56|1723.94|382
1615497000000|2021-03-11 21:10:00|1725.25|1724.75|1725.05|1724.55|1725.4|1724.77|1724.66|1724.03|402
1615497300000|2021-03-11 21:15:00|1725.09|1724.59|1724.44|1723.94|1725.32|1724.7|1724.44|1723.93|320
1615497600000|2021-03-11 21:20:00|1724.43|1723.93|1724.05|1723.55|1724.93|1724.34|1724.03|1723.4|514
1615497900000|2021-03-11 21:25:00|1724.07|1723.57|1724.52|1724.02|1724.81|1724.17|1723.96|1723.36|427
1615498200000|2021-03-11 21:30:00|1724.5|1724|1723.66|1723.16|1724.71|1724.06|1723.6|1722.98|476
1615498500000|2021-03-11 21:35:00|1723.68|1723.18|1723.91|1723.11|1724.13|1723.46|1723.45|1722.82|355
1615498800000|2021-03-11 21:40:00|1723.75|1723.25|1722.86|1722.36|1723.99|1723.29|1722.64|1721.99|399
1615499100000|2021-03-11 21:45:00|1722.87|1722.37|1722|1721.5|1723.15|1722.52|1721.93|1721.3|444
1615499400000|2021-03-11 21:50:00|1721.97|1721.47|1722.71|1722.21|1723.06|1722.48|1721.8|1721.3|413
1615499700000|2021-03-11 21:55:00|1722.7|1722.2|1722.81|1722.01|1723.23|1722.43|1722.38|1721.74|327
1615503600000|2021-03-11 23:00:00|1722.4|1721.9|1722.22|1721.42|1722.79|1722.2|1722.14|1721.34|315
1615503900000|2021-03-11 23:05:00|1722.2|1721.4|1722.24|1721.44|1722.75|1721.96|1722.02|1721.33|294
1615504200000|2021-03-11 23:10:00|1722.09|1721.59|1722.21|1721.41|1722.27|1721.62|1721.71|1720.98|264
1615504500000|2021-03-11 23:15:00|1722.2|1721.4|1722.72|1721.92|1722.72|1722.12|1721.82|1721.28|319
1615504800000|2021-03-11 23:20:00|1722.73|1721.93|1723.35|1722.85|1723.58|1722.93|1722.46|1721.83|331
1615505100000|2021-03-11 23:25:00|1723.5|1722.7|1723.4|1722.9|1723.67|1723.12|1723.08|1722.45|340
1615505400000|2021-03-11 23:30:00|1723.39|1722.89|1723.84|1723.34|1724.05|1723.45|1723.32|1722.67|333
1615505700000|2021-03-11 23:35:00|1723.89|1723.39|1723.6|1723.1|1723.99|1723.39|1723.32|1722.67|242
1615506000000|2021-03-11 23:40:00|1723.61|1723.11|1723.33|1722.83|1723.85|1723.3|1723.32|1722.7|277
1615506300000|2021-03-11 23:45:00|1723.34|1722.84|1723.63|1723.13|1723.78|1723.15|1723.2|1722.57|293
1615506600000|2021-03-11 23:50:00|1723.61|1723.11|1723.3|1722.8|1723.89|1723.39|1723.22|1722.72|302
1615506900000|2021-03-11 23:55:00|1723.31|1722.81|1722.99|1722.49|1723.64|1723.08|1722.78|1722.23|267
1615507200000|2021-03-12 00:00:00|1723.04|1722.54|1724.64|1724.14|1724.71|1724.21|1722.96|1722.33|626
1615507500000|2021-03-12 00:05:00|1724.63|1724.13|1724.61|1724.11|1724.95|1724.34|1723.98|1723.34|543
1615507800000|2021-03-12 00:10:00|1724.64|1724.14|1724.54|1724.04|1724.93|1724.31|1724.07|1723.5|435
1615508100000|2021-03-12 00:15:00|1724.52|1724.02|1724.66|1724.16|1724.98|1724.41|1724.22|1723.68|436
1615508400000|2021-03-12 00:20:00|1724.67|1724.17|1724.99|1724.49|1725.59|1725.01|1724.51|1723.92|540
1615508700000|2021-03-12 00:25:00|1725.02|1724.52|1725.31|1724.81|1725.59|1724.98|1724.81|1724.31|519
1615509000000|2021-03-12 00:30:00|1725.21|1724.71|1724.97|1724.47|1725.34|1724.76|1724.57|1724|356
1615509300000|2021-03-12 00:35:00|1725.01|1724.51|1724.67|1724.17|1725.18|1724.64|1724.55|1724.05|401
1615509600000|2021-03-12 00:40:00|1724.68|1724.18|1725.39|1724.89|1726.07|1725.57|1724.68|1724.12|483
1615509900000|2021-03-12 00:45:00|1725.38|1724.88|1725.42|1724.92|1725.53|1725.03|1725.05|1724.42|356
1615510200000|2021-03-12 00:50:00|1725.44|1724.94|1725.08|1724.58|1725.75|1725.24|1724.9|1724.35|537
1615510500000|2021-03-12 00:55:00|1725.09|1724.59|1724.77|1724.27|1725.55|1724.97|1724.7|1724.14|465
1615510800000|2021-03-12 01:00:00|1724.76|1724.26|1724.47|1723.97|1725.96|1725.46|1723.65|1723.07|1076
1615511100000|2021-03-12 01:05:00|1724.44|1723.94|1725.86|1725.36|1726.2|1725.63|1724.11|1723.61|817
1615511400000|2021-03-12 01:10:00|1725.89|1725.39|1725.94|1725.44|1726.35|1725.85|1725.21|1724.62|809
1615511700000|2021-03-12 01:15:00|1725.89|1725.39|1726.21|1725.71|1726.6|1726.1|1725.65|1725.15|665
1615512000000|2021-03-12 01:20:00|1726.23|1725.73|1725.34|1724.84|1726.66|1726.16|1725.3|1724.8|664
1615512300000|2021-03-12 01:25:00|1725.36|1724.86|1727.06|1726.56|1727.33|1726.79|1725.23|1724.73|763
1615512600000|2021-03-12 01:30:00|1727.07|1726.57|1727.58|1727.08|1727.68|1727.18|1726.55|1726.04|788
1615512900000|2021-03-12 01:35:00|1727.57|1727.07|1727.99|1727.49|1728.35|1727.85|1727.5|1726.9|843
1615513200000|2021-03-12 01:40:00|1728|1727.5|1727.7|1727.2|1728.09|1727.5|1727.23|1726.64|652
1615513500000|2021-03-12 01:45:00|1727.66|1727.16|1726.53|1726.03|1727.83|1727.24|1726.43|1725.86|753
1615513800000|2021-03-12 01:50:00|1726.54|1726.04|1725.65|1725.15|1726.54|1726.04|1725.58|1725.08|715
1615514100000|2021-03-12 01:55:00|1725.69|1725.19|1725.26|1724.76|1725.99|1725.41|1725.1|1724.47|838
1615514400000|2021-03-12 02:00:00|1725.29|1724.79|1724.28|1723.78|1725.32|1724.79|1724.21|1723.63|818
1615514700000|2021-03-12 02:05:00|1724.26|1723.76|1723.26|1722.76|1724.97|1724.47|1723.26|1722.76|843
1615515000000|2021-03-12 02:10:00|1723.27|1722.77|1723.99|1723.49|1724.21|1723.69|1722.92|1722.28|967
1615515300000|2021-03-12 02:15:00|1724.01|1723.51|1723.55|1723.05|1724.41|1723.84|1723.34|1722.84|538
1615515600000|2021-03-12 02:20:00|1723.58|1723.08|1722.93|1722.43|1723.58|1723.08|1722.68|1722.18|703
1615515900000|2021-03-12 02:25:00|1722.92|1722.42|1722.93|1722.43|1723.32|1722.82|1722.17|1721.67|640
1615516200000|2021-03-12 02:30:00|1722.97|1722.47|1723.78|1723.28|1723.9|1723.35|1722.06|1721.56|928
1615516500000|2021-03-12 02:35:00|1723.77|1723.27|1722.53|1722.03|1723.81|1723.27|1722.45|1721.95|718
1615516800000|2021-03-12 02:40:00|1722.51|1722.01|1720.26|1719.76|1722.52|1722.02|1720.06|1719.56|1205
1615517100000|2021-03-12 02:45:00|1720.24|1719.74|1719.7|1719.2|1720.29|1719.79|1719.39|1718.8|1214
1615517400000|2021-03-12 02:50:00|1719.72|1719.22|1720.58|1720.08|1720.61|1720.08|1719.1|1718.39|942
1615517700000|2021-03-12 02:55:00|1720.56|1720.06|1720.01|1719.21|1720.75|1720.15|1719.55|1719|868
1615518000000|2021-03-12 03:00:00|1719.9|1719.4|1718.46|1717.96|1720.04|1719.54|1717.14|1716.47|1161
1615518300000|2021-03-12 03:05:00|1718.47|1717.97|1718.2|1717.7|1718.96|1718.36|1717.65|1717|925
1615518600000|2021-03-12 03:10:00|1718.22|1717.72|1718.4|1717.9|1719.05|1718.47|1718.15|1717.56|718
1615518900000|2021-03-12 03:15:00|1718.39|1717.89|1717.62|1717.12|1718.54|1717.91|1717.35|1716.81|708
1615519200000|2021-03-12 03:20:00|1717.63|1717.13|1718.36|1717.86|1718.37|1717.87|1717.32|1716.82|638
1615519500000|2021-03-12 03:25:00|1718.34|1717.84|1718.61|1718.11|1719.18|1718.68|1718.17|1717.59|743
1615519800000|2021-03-12 03:30:00|1718.68|1718.18|1718.05|1717.55|1718.77|1718.27|1717.78|1717.28|492
1615520100000|2021-03-12 03:35:00|1718.04|1717.54|1718.57|1718.07|1718.6|1718.08|1717.76|1717.24|481
1615520400000|2021-03-12 03:40:00|1718.61|1718.11|1719.1|1718.6|1719.27|1718.77|1718.42|1717.8|446
1615520700000|2021-03-12 03:45:00|1719.09|1718.59|1719.19|1718.69|1719.74|1719.13|1718.89|1718.39|547
1615521000000|2021-03-12 03:50:00|1719.16|1718.66|1718.71|1718.21|1719.4|1718.88|1718.49|1717.99|429
1615521300000|2021-03-12 03:55:00|1718.75|1718.25|1718.66|1718.16|1719.5|1718.86|1718.54|1717.91|360
1615521600000|2021-03-12 04:00:00|1718.65|1718.15|1719.26|1718.76|1719.41|1718.91|1718.52|1718|461
1615521900000|2021-03-12 04:05:00|1719.27|1718.77|1719.44|1718.94|1719.63|1719.07|1719.12|1718.51|353
1615522200000|2021-03-12 04:10:00|1719.43|1718.93|1719.59|1719.09|1719.96|1719.46|1719.36|1718.71|403
1615522500000|2021-03-12 04:15:00|1719.6|1719.1|1719.91|1719.41|1720.08|1719.58|1719.45|1718.95|536
1615522800000|2021-03-12 04:20:00|1719.92|1719.42|1718.87|1718.37|1719.92|1719.42|1718.81|1718.23|403
1615523100000|2021-03-12 04:25:00|1718.86|1718.36|1719.53|1719.03|1719.74|1719.24|1718.78|1718.24|417
1615523400000|2021-03-12 04:30:00|1719.48|1718.98|1719.15|1718.65|1719.56|1719.06|1718.77|1718.27|397
1615523700000|2021-03-12 04:35:00|1719.03|1718.53|1719.36|1718.86|1719.52|1719.02|1719|1718.5|371
1615524000000|2021-03-12 04:40:00|1719.35|1718.85|1719.06|1718.56|1719.58|1719.08|1718.84|1718.27|374
1615524300000|2021-03-12 04:45:00|1719.07|1718.57|1719.31|1718.81|1719.32|1718.82|1718.77|1718.17|280
1615524600000|2021-03-12 04:50:00|1719.3|1718.8|1719.18|1718.68|1719.41|1718.91|1719.13|1718.5|317
1615524900000|2021-03-12 04:55:00|1719.17|1718.67|1719.18|1718.68|1719.32|1718.82|1718.2|1717.63|415
1615525200000|2021-03-12 05:00:00|1719.2|1718.7|1719.65|1719.15|1719.85|1719.35|1719.02|1718.42|476
1615525500000|2021-03-12 05:05:00|1719.63|1719.13|1719.36|1718.86|1719.97|1719.3|1719.36|1718.86|431
1615525800000|2021-03-12 05:10:00|1719.38|1718.88|1719.08|1718.58|1719.5|1719|1718.92|1718.42|437
1615526100000|2021-03-12 05:15:00|1719.1|1718.6|1719.21|1718.71|1719.26|1718.76|1718.79|1718.29|352
1615526400000|2021-03-12 05:20:00|1719.2|1718.7|1719|1718.5|1719.21|1718.71|1718.68|1718.17|369
1615526700000|2021-03-12 05:25:00|1719.01|1718.51|1719.12|1718.62|1719.47|1718.84|1718.69|1718.19|542
1615527000000|2021-03-12 05:30:00|1719.15|1718.65|1719.32|1718.82|1719.99|1719.49|1718.09|1717.52|836
1615527300000|2021-03-12 05:35:00|1719.33|1718.83|1719.01|1718.51|1719.33|1718.83|1718.27|1717.77|745
1615527600000|2021-03-12 05:40:00|1719.02|1718.52|1718.46|1717.96|1719.02|1718.52|1718.32|1717.82|640
1615527900000|2021-03-12 05:45:00|1718.47|1717.97|1717.76|1717.26|1718.47|1717.97|1717.44|1716.94|901
1615528200000|2021-03-12 05:50:00|1717.74|1717.24|1717.4|1716.9|1718|1717.44|1716.52|1716.02|741
1615528500000|2021-03-12 05:55:00|1717.29|1716.79|1718.39|1717.89|1718.83|1718.24|1717.24|1716.63|846
1615528800000|2021-03-12 06:00:00|1718.41|1717.91|1716.7|1716.2|1718.69|1718.07|1716.5|1716|916
1615529100000|2021-03-12 06:05:00|1716.69|1716.19|1715.75|1715.25|1716.7|1716.19|1714.45|1713.95|1110
1615529400000|2021-03-12 06:10:00|1715.74|1715.24|1714.52|1714.02|1715.95|1715.35|1712.46|1711.96|1315
1615529700000|2021-03-12 06:15:00|1714.54|1714.04|1715.06|1714.56|1715.21|1714.64|1713.44|1712.9|1070
1615530000000|2021-03-12 06:20:00|1715.07|1714.57|1714.37|1713.57|1715.67|1715.08|1713.52|1712.95|987
1615530300000|2021-03-12 06:25:00|1714.39|1713.59|1713.68|1713.18|1714.39|1713.74|1712.95|1712.45|1040
1615530600000|2021-03-12 06:30:00|1713.88|1713.38|1713.02|1712.52|1714.07|1713.57|1712.43|1711.93|1079
1615530900000|2021-03-12 06:35:00|1713.17|1712.37|1713.86|1713.36|1714.13|1713.54|1712.34|1711.76|932
1615531200000|2021-03-12 06:40:00|1713.85|1713.35|1711.58|1711.08|1714.59|1714.09|1710.17|1709.66|1028
1615531500000|2021-03-12 06:45:00|1711.57|1711.07|1712.06|1711.56|1713.01|1712.51|1711.18|1710.68|1070
1615531800000|2021-03-12 06:50:00|1712.08|1711.58|1710.82|1710.32|1712.38|1711.88|1710.07|1709.46|1115
1615532100000|2021-03-12 06:55:00|1710.81|1710.31|1712.39|1711.59|1712.74|1712.13|1710.81|1710.3|991
1615532400000|2021-03-12 07:00:00|1712.38|1711.58|1711.29|1710.49|1712.71|1712.11|1711.09|1710.49|839
1615532700000|2021-03-12 07:05:00|1711.22|1710.72|1710.96|1710.46|1712.12|1711.56|1710.41|1709.91|961
1615533000000|2021-03-12 07:10:00|1710.93|1710.43|1709.35|1708.85|1711.8|1711.15|1709.3|1708.75|1107
1615533300000|2021-03-12 07:15:00|1709.32|1708.82|1708.75|1708.25|1710.75|1710.14|1708.72|1708.14|1244
1615533600000|2021-03-12 07:20:00|1708.72|1708.22|1709.83|1709.33|1710.02|1709.37|1707.88|1707.38|1447
1615533900000|2021-03-12 07:25:00|1709.81|1709.31|1710.83|1710.33|1711.29|1710.6|1709.24|1708.74|1270
1615534200000|2021-03-12 07:30:00|1710.84|1710.34|1711.09|1710.59|1711.4|1710.84|1710.04|1709.54|1205
1615534500000|2021-03-12 07:35:00|1711.08|1710.58|1709.05|1708.55|1711.09|1710.59|1708.18|1707.62|1176
1615534800000|2021-03-12 07:40:00|1709.06|1708.56|1710.28|1709.78|1710.95|1710.22|1708.27|1707.77|1274
1615535100000|2021-03-12 07:45:00|1710.3|1709.8|1711.4|1710.9|1712.22|1711.72|1709.56|1709.06|1163
1615535400000|2021-03-12 07:50:00|1711.37|1710.87|1710.6|1710.1|1711.94|1711.31|1709.95|1709.37|1057
1615535700000|2021-03-12 07:55:00|1710.56|1710.06|1710.8|1710|1711.27|1710.77|1710.11|1709.61|993
1615536000000|2021-03-12 08:00:00|1710.62|1710.12|1707.78|1707.28|1711.65|1711.15|1707.78|1707.18|1384
1615536300000|2021-03-12 08:05:00|1707.8|1707.3|1708.67|1708.17|1709.54|1709.04|1706.71|1706.15|1557
1615536600000|2021-03-12 08:10:00|1708.63|1708.13|1707.7|1707.2|1709.63|1709.13|1706.74|1706.24|1413
1615536900000|2021-03-12 08:15:00|1707.71|1707.21|1709.67|1709.17|1710.13|1709.63|1706.75|1706.25|1499
1615537200000|2021-03-12 08:20:00|1709.82|1709.02|1709.63|1709.13|1710.6|1710.09|1708.92|1708.41|1267
1615537500000|2021-03-12 08:25:00|1709.64|1709.14|1709.35|1708.85|1710.23|1709.73|1708.85|1708.35|1325
1615537800000|2021-03-12 08:30:00|1709.33|1708.83|1707.95|1707.45|1709.79|1709.15|1707.57|1707.07|1237
1615538100000|2021-03-12 08:35:00|1707.96|1707.46|1708.03|1707.53|1708.51|1707.98|1707.36|1706.72|1100
1615538400000|2021-03-12 08:40:00|1707.99|1707.49|1708.26|1707.76|1708.8|1708.3|1707.9|1707.36|1073
1615538700000|2021-03-12 08:45:00|1708.27|1707.77|1707.4|1706.9|1709.65|1709.06|1707.32|1706.82|1186
1615539000000|2021-03-12 08:50:00|1707.55|1707.05|1707.64|1707.14|1708.21|1707.6|1706.9|1706.39|1229
1615539300000|2021-03-12 08:55:00|1707.88|1707.08|1706.77|1706.27|1708.08|1707.58|1706.29|1705.79|1228
1615539600000|2021-03-12 09:00:00|1706.76|1706.26|1705.87|1705.37|1707.26|1706.71|1705.84|1705.33|1173
1615539900000|2021-03-12 09:05:00|1705.89|1705.39|1706.87|1706.37|1706.94|1706.38|1705.14|1704.54|1209
1615540200000|2021-03-12 09:10:00|1706.85|1706.35|1705.83|1705.33|1706.92|1706.42|1705.43|1704.93|1063
1615540500000|2021-03-12 09:15:00|1705.82|1705.32|1703.93|1703.43|1706.04|1705.54|1702.77|1702.27|1255
1615540800000|2021-03-12 09:20:00|1703.91|1703.41|1703.23|1702.73|1704.69|1704.17|1702.41|1701.79|1499
1615541100000|2021-03-12 09:25:00|1703.36|1702.56|1702.79|1702.29|1703.55|1702.97|1702.14|1701.64|1204
1615541400000|2021-03-12 09:30:00|1702.75|1702.25|1704.12|1703.62|1704.35|1703.72|1702.53|1702.03|1139
1615541700000|2021-03-12 09:35:00|1704.13|1703.63|1702.98|1702.48|1704.53|1704.03|1702.93|1702.43|1088
1615542000000|2021-03-12 09:40:00|1702.96|1702.46|1702.4|1701.9|1703.03|1702.47|1701.6|1701.03|1109
1615542300000|2021-03-12 09:45:00|1702.38|1701.88|1701.32|1700.82|1702.76|1702.26|1701.24|1700.64|1048
1615542600000|2021-03-12 09:50:00|1701.33|1700.83|1700.34|1699.84|1701.51|1700.99|1699.55|1699.05|1208
1615542900000|2021-03-12 09:55:00|1700.37|1699.87|1701.76|1701.26|1701.8|1701.3|1699.54|1699.04|1081
1615543200000|2021-03-12 10:00:00|1701.75|1701.25|1700.96|1700.46|1701.82|1701.32|1700.89|1700.39|914
1615543500000|2021-03-12 10:05:00|1700.98|1700.48|1700.93|1700.43|1701.2|1700.7|1700.53|1700.03|830
1615543800000|2021-03-12 10:10:00|1700.9|1700.4|1702.59|1702.09|1702.93|1702.3|1700.9|1700.4|1003
1615544100000|2021-03-12 10:15:00|1702.61|1702.11|1701.96|1701.46|1702.61|1702.11|1701.63|1701.13|733
1615544400000|2021-03-12 10:20:00|1701.95|1701.45|1703.14|1702.64|1703.25|1702.75|1701.82|1701.32|929
1615544700000|2021-03-12 10:25:00|1703.1|1702.6|1702.69|1702.19|1703.14|1702.64|1702.37|1701.87|748
1615545000000|2021-03-12 10:30:00|1702.71|1702.21|1704.71|1704.21|1704.74|1704.24|1702.31|1701.81|1065
1615545300000|2021-03-12 10:35:00|1704.68|1704.18|1705.03|1704.53|1705.32|1704.73|1704.3|1703.8|959
1615545600000|2021-03-12 10:40:00|1705.04|1704.54|1704.51|1704.01|1705.76|1705.26|1704.47|1703.94|877
1615545900000|2021-03-12 10:45:00|1704.48|1703.98|1704.02|1703.52|1704.98|1704.48|1703.85|1703.35|870
1615546200000|2021-03-12 10:50:00|1704.03|1703.53|1703.89|1703.39|1704.29|1703.79|1703.44|1702.86|798
1615546500000|2021-03-12 10:55:00|1703.88|1703.38|1703.63|1703.13|1704.54|1704.04|1703.39|1702.89|714
1615546800000|2021-03-12 11:00:00|1703.65|1703.15|1702.84|1702.34|1703.88|1703.38|1702.57|1702.07|811
1615547100000|2021-03-12 11:05:00|1702.83|1702.33|1702.44|1701.94|1704|1703.5|1702.4|1701.9|862
1615547400000|2021-03-12 11:10:00|1702.42|1701.92|1702.3|1701.8|1702.8|1702.3|1702.16|1701.66|776
1615547700000|2021-03-12 11:15:00|1702.29|1701.79|1701.42|1700.92|1702.54|1702.04|1701.15|1700.65|925
1615548000000|2021-03-12 11:20:00|1701.39|1700.89|1700.74|1700.24|1701.4|1700.9|1700.44|1699.94|802
1615548300000|2021-03-12 11:25:00|1700.7|1700.2|1701.97|1701.47|1702.26|1701.72|1699.83|1699.33|923
1615548600000|2021-03-12 11:30:00|1701.95|1701.45|1703.77|1703.27|1703.83|1703.33|1701.86|1701.36|1172
1615548900000|2021-03-12 11:35:00|1703.79|1703.29|1704.1|1703.6|1704.48|1703.98|1703.52|1703.02|950
1615549200000|2021-03-12 11:40:00|1704.09|1703.59|1703.37|1702.87|1704.28|1703.78|1703.18|1702.68|918
1615549500000|2021-03-12 11:45:00|1703.3|1702.8|1703.03|1702.53|1703.69|1703.19|1702.27|1701.77|1197
1615549800000|2021-03-12 11:50:00|1703.07|1702.57|1703.52|1703.02|1703.72|1703.22|1703|1702.5|910
1615550100000|2021-03-12 11:55:00|1703.5|1703|1703.59|1703.09|1703.74|1703.24|1702.58|1702.08|1047
1615550400000|2021-03-12 12:00:00|1703.6|1703.1|1702.82|1702.32|1703.86|1703.36|1702.56|1702.06|1094
1615550700000|2021-03-12 12:05:00|1702.89|1702.39|1704.05|1703.55|1704.23|1703.73|1702.86|1702.36|1076
1615551000000|2021-03-12 12:10:00|1704.08|1703.58|1704.69|1704.19|1704.9|1704.4|1703.96|1703.46|986
1615551300000|2021-03-12 12:15:00|1704.68|1704.18|1706.11|1705.61|1706.74|1706.24|1704.61|1704.11|1253
1615551600000|2021-03-12 12:20:00|1706.1|1705.6|1705.48|1704.98|1706.29|1705.79|1705.03|1704.53|825
1615551900000|2021-03-12 12:25:00|1705.47|1704.97|1704.79|1704.29|1705.6|1705.1|1704.79|1704.29|851
1615552200000|2021-03-12 12:30:00|1704.77|1704.27|1703.57|1703.07|1705.22|1704.72|1703.47|1702.97|984
1615552500000|2021-03-12 12:35:00|1703.56|1703.06|1704.45|1703.95|1704.91|1704.41|1703.35|1702.85|950
1615552800000|2021-03-12 12:40:00|1704.48|1703.98|1704.79|1704.29|1704.95|1704.42|1703.91|1703.41|1053
1615553100000|2021-03-12 12:45:00|1704.81|1704.31|1706.02|1705.52|1706.37|1705.72|1704.13|1703.63|1094
1615553400000|2021-03-12 12:50:00|1705.98|1705.48|1706.38|1705.88|1706.76|1706.26|1705.59|1704.99|1144
1615553700000|2021-03-12 12:55:00|1706.37|1705.87|1707.08|1706.58|1707.13|1706.63|1706.08|1705.58|1077
1615554000000|2021-03-12 13:00:00|1707.09|1706.59|1705.02|1704.52|1707.13|1706.63|1704.68|1704.17|1370
1615554300000|2021-03-12 13:05:00|1705.01|1704.51|1702.68|1702.18|1706.3|1705.8|1702.66|1702.16|1325
1615554600000|2021-03-12 13:10:00|1702.76|1702.26|1700.3|1699.8|1702.99|1702.49|1699.82|1699.32|1522
1615554900000|2021-03-12 13:15:00|1700.37|1699.87|1703.8|1703.3|1703.84|1703.34|1700.02|1699.52|1418
1615555200000|2021-03-12 13:20:00|1703.78|1703.28|1704.41|1703.91|1705.04|1704.54|1703.43|1702.93|1382
1615555500000|2021-03-12 13:25:00|1704.36|1703.86|1704.81|1704.01|1706.27|1705.77|1703.58|1702.92|1230
1615555800000|2021-03-12 13:30:00|1704.88|1704.08|1705.87|1705.37|1706.3|1705.79|1704.81|1704.03|1405
1615556100000|2021-03-12 13:35:00|1705.88|1705.38|1706.86|1706.36|1707.67|1707.17|1705.65|1705.12|1387
1615556400000|2021-03-12 13:40:00|1706.9|1706.4|1704.8|1704.3|1706.9|1706.4|1704.35|1703.85|1213
1615556700000|2021-03-12 13:45:00|1704.79|1704.29|1702.97|1702.47|1705.36|1704.86|1702.41|1701.91|1344
1615557000000|2021-03-12 13:50:00|1702.98|1702.48|1705.45|1704.95|1705.65|1705.15|1700.79|1700.29|1716
1615557300000|2021-03-12 13:55:00|1705.43|1704.93|1705.39|1704.89|1706.71|1706.21|1704.36|1703.78|1458
1615557600000|2021-03-12 14:00:00|1705.44|1704.94|1704.22|1703.72|1706.23|1705.73|1703.9|1703.4|1517
1615557900000|2021-03-12 14:05:00|1704.39|1703.89|1704.82|1704.32|1705.82|1705.32|1703.29|1702.79|1299
1615558200000|2021-03-12 14:10:00|1704.83|1704.33|1703.19|1702.69|1704.93|1704.43|1702.61|1702.11|1341
1615558500000|2021-03-12 14:15:00|1703.27|1702.77|1702.3|1701.8|1704.88|1704.38|1702.27|1701.77|1312
1615558800000|2021-03-12 14:20:00|1702.29|1701.79|1702.66|1702.16|1703.25|1702.75|1701.58|1701.08|1315
1615559100000|2021-03-12 14:25:00|1702.63|1702.13|1703.07|1702.57|1703.94|1703.44|1701.45|1700.95|1036
1615559400000|2021-03-12 14:30:00|1703.08|1702.58|1702.27|1701.77|1703.38|1702.88|1701.1|1700.6|1114
1615559700000|2021-03-12 14:35:00|1702.2|1701.7|1702.67|1702.17|1703.42|1702.92|1700.89|1700.39|1078
1615560000000|2021-03-12 14:40:00|1702.63|1702.13|1704.63|1704.13|1706.14|1705.64|1702.32|1701.82|1537
1615560300000|2021-03-12 14:45:00|1704.62|1704.12|1706.52|1706.02|1706.86|1706.27|1704.16|1703.66|1697
1615560600000|2021-03-12 14:50:00|1706.53|1706.03|1707.27|1706.77|1708.52|1708.02|1706.13|1705.63|1732
1615560900000|2021-03-12 14:55:00|1707.25|1706.75|1706.62|1706.12|1708.44|1707.94|1706.62|1705.92|1508
1615561200000|2021-03-12 15:00:00|1706.67|1706.17|1707.43|1706.93|1708.95|1708.45|1704.95|1704.45|1727
1615561500000|2021-03-12 15:05:00|1707.48|1706.98|1703.87|1703.37|1707.53|1707.03|1703.62|1703.12|1497
1615561800000|2021-03-12 15:10:00|1703.88|1703.38|1704.7|1704.2|1704.9|1704.4|1703.62|1702.98|1517
1615562100000|2021-03-12 15:15:00|1704.67|1704.17|1704.65|1704.15|1705.38|1704.88|1704.05|1703.55|1530
1615562400000|2021-03-12 15:20:00|1704.66|1704.16|1703.32|1702.82|1705.13|1704.63|1703.19|1702.69|1555
1615562700000|2021-03-12 15:25:00|1703.31|1702.81|1704.16|1703.66|1704.21|1703.71|1702.3|1701.8|1596
1615563000000|2021-03-12 15:30:00|1704.15|1703.65|1706.41|1705.91|1706.61|1706.11|1703.9|1703.4|1407
1615563300000|2021-03-12 15:35:00|1706.4|1705.9|1707.12|1706.62|1707.53|1707.03|1706.04|1705.54|1330
1615563600000|2021-03-12 15:40:00|1707.03|1706.53|1707.43|1706.93|1707.53|1707.03|1705.97|1705.47|1255
1615563900000|2021-03-12 15:45:00|1707.46|1706.96|1708.05|1707.55|1709.06|1708.56|1706.7|1706.2|1330
1615564200000|2021-03-12 15:50:00|1708.04|1707.54|1706.29|1705.79|1708.22|1707.72|1705.55|1705.05|1417
1615564500000|2021-03-12 15:55:00|1706.28|1705.78|1707.5|1707|1708.12|1707.62|1706.27|1705.77|1480
1615564800000|2021-03-12 16:00:00|1707.44|1706.94|1706.93|1706.43|1708.19|1707.69|1706.54|1706.04|1436
1615565100000|2021-03-12 16:05:00|1706.92|1706.42|1709.84|1709.34|1710.83|1710.33|1706.46|1705.96|1650
1615565400000|2021-03-12 16:10:00|1709.85|1709.35|1710.6|1710.1|1711.31|1710.81|1709.2|1708.7|1532
1615565700000|2021-03-12 16:15:00|1710.61|1710.11|1709.66|1709.16|1711.65|1711.15|1709.6|1709.1|1306
1615566000000|2021-03-12 16:20:00|1709.65|1709.15|1711.99|1711.49|1712.18|1711.68|1709.62|1709.12|1325
1615566300000|2021-03-12 16:25:00|1711.97|1711.47|1712.73|1712.23|1714.3|1713.8|1711.55|1711.05|1461
1615566600000|2021-03-12 16:30:00|1712.74|1712.24|1713.11|1712.61|1713.56|1713.06|1711.5|1711|1200
1615566900000|2021-03-12 16:35:00|1713.17|1712.67|1714.66|1714.16|1715|1714.5|1712.56|1712.06|1271
1615567200000|2021-03-12 16:40:00|1714.65|1714.15|1717.36|1716.86|1717.59|1717.09|1714.19|1713.69|1613
1615567500000|2021-03-12 16:45:00|1717.34|1716.84|1719.9|1719.4|1720.33|1719.83|1716.3|1715.8|1613
1615567800000|2021-03-12 16:50:00|1719.94|1719.44|1719.47|1718.97|1720.59|1720.09|1718.61|1718.11|1258
1615568100000|2021-03-12 16:55:00|1719.49|1718.99|1718.45|1717.95|1719.57|1719.07|1717.32|1716.82|1117
1615568400000|2021-03-12 17:00:00|1718.52|1718.02|1719.61|1719.11|1720.28|1719.78|1718.19|1717.69|1347
1615568700000|2021-03-12 17:05:00|1719.66|1719.16|1719.32|1718.82|1720.21|1719.69|1718.53|1718.03|1124
1615569000000|2021-03-12 17:10:00|1719.4|1718.9|1719.16|1718.66|1720.22|1719.72|1718.55|1718.05|946
1615569300000|2021-03-12 17:15:00|1719.17|1718.67|1719.11|1718.61|1719.76|1719.26|1718.64|1718.14|993
1615569600000|2021-03-12 17:20:00|1719.1|1718.6|1717.94|1717.44|1719.24|1718.74|1717.94|1717.44|1005
1615569900000|2021-03-12 17:25:00|1717.93|1717.43|1718.87|1718.37|1719.51|1719.01|1717.7|1717.2|1080
1615570200000|2021-03-12 17:30:00|1718.91|1718.41|1719.31|1718.81|1719.49|1718.99|1718.59|1718.09|908
1615570500000|2021-03-12 17:35:00|1719.29|1718.79|1719.39|1718.89|1720.15|1719.53|1718.71|1718.21|964
1615570800000|2021-03-12 17:40:00|1719.4|1718.9|1719.43|1718.93|1719.75|1719.18|1718.3|1717.8|1039
1615571100000|2021-03-12 17:45:00|1719.49|1718.99|1722.24|1721.74|1722.96|1722.46|1719.44|1718.94|1065
1615571400000|2021-03-12 17:50:00|1722.27|1721.77|1721.17|1720.67|1722.3|1721.8|1720.97|1720.47|1090
1615571700000|2021-03-12 17:55:00|1721.19|1720.69|1719.99|1719.49|1721.23|1720.73|1719.69|1719.19|1066
1615572000000|2021-03-12 18:00:00|1719.98|1719.48|1720.31|1719.81|1721.37|1720.87|1719.75|1719.25|1038
1615572300000|2021-03-12 18:05:00|1720.3|1719.8|1720|1719.5|1721.53|1721.03|1720|1719.5|860
1615572600000|2021-03-12 18:10:00|1719.99|1719.49|1720.32|1719.82|1721.13|1720.63|1719.93|1719.43|1053
1615572900000|2021-03-12 18:15:00|1720.35|1719.85|1720.06|1719.56|1720.53|1720.03|1719.83|1719.33|829
1615573200000|2021-03-12 18:20:00|1720.05|1719.55|1721.3|1720.8|1721.64|1721.14|1719.92|1719.42|787
1615573500000|2021-03-12 18:25:00|1721.32|1720.82|1721.68|1721.18|1722.54|1722.04|1721.22|1720.72|942
1615573800000|2021-03-12 18:30:00|1721.69|1721.19|1722.09|1721.59|1723.9|1723.35|1721.47|1720.97|727
1615574100000|2021-03-12 18:35:00|1722.08|1721.58|1722.94|1722.44|1723.92|1723.42|1721.5|1721|915
1615574400000|2021-03-12 18:40:00|1722.92|1722.42|1723.13|1722.63|1723.68|1723.18|1722.56|1722.06|789
1615574700000|2021-03-12 18:45:00|1723.14|1722.64|1723.66|1723.16|1723.86|1723.36|1722.83|1722.33|780
1615575000000|2021-03-12 18:50:00|1723.64|1723.14|1724.89|1724.39|1724.94|1724.44|1723.6|1723.1|674
1615575300000|2021-03-12 18:55:00|1724.9|1724.4|1724.8|1724.3|1725.42|1724.92|1724.47|1723.97|944
1615575600000|2021-03-12 19:00:00|1724.79|1724.29|1724.58|1724.08|1725.5|1725|1724.46|1723.96|1038
1615575900000|2021-03-12 19:05:00|1724.55|1724.05|1724.92|1724.42|1725.57|1725.04|1724.44|1723.94|903
1615576200000|2021-03-12 19:10:00|1724.9|1724.4|1725.01|1724.51|1725.65|1725.15|1724.45|1723.95|819
1615576500000|2021-03-12 19:15:00|1725|1724.5|1724.61|1724.11|1725.24|1724.74|1724.5|1724|727
1615576800000|2021-03-12 19:20:00|1724.62|1724.12|1724.99|1724.49|1725.38|1724.88|1724.42|1723.92|774
1615577100000|2021-03-12 19:25:00|1725.01|1724.51|1724.84|1724.34|1725.69|1725.19|1724.65|1724.15|787
1615577400000|2021-03-12 19:30:00|1724.82|1724.32|1724.08|1723.58|1725.41|1724.91|1724.01|1723.51|766
1615577700000|2021-03-12 19:35:00|1724.07|1723.57|1723.32|1722.82|1724.13|1723.63|1723.27|1722.71|786
1615578000000|2021-03-12 19:40:00|1723.31|1722.81|1723.42|1722.92|1723.47|1722.96|1722.96|1722.45|548
1615578300000|2021-03-12 19:45:00|1723.44|1722.94|1723.37|1722.87|1723.44|1722.94|1722.91|1722.41|753
1615578600000|2021-03-12 19:50:00|1723.46|1722.96|1723.77|1723.27|1724.07|1723.57|1723.07|1722.57|681
1615578900000|2021-03-12 19:55:00|1723.76|1723.26|1722.84|1722.34|1723.87|1723.37|1722.84|1722.34|817
1615579200000|2021-03-12 20:00:00|1722.83|1722.33|1722.45|1721.95|1723.29|1722.79|1722.27|1721.77|708
1615579500000|2021-03-12 20:05:00|1722.44|1721.94|1723.03|1722.53|1723.43|1722.93|1722.22|1721.72|660
1615579800000|2021-03-12 20:10:00|1723.02|1722.52|1722.32|1721.82|1723.05|1722.55|1722.16|1721.65|694
1615580100000|2021-03-12 20:15:00|1722.31|1721.81|1722.71|1722.21|1723.17|1722.67|1722.21|1721.71|631
1615580400000|2021-03-12 20:20:00|1722.72|1722.22|1722.03|1721.53|1722.72|1722.22|1721.83|1721.33|453
1615580700000|2021-03-12 20:25:00|1722.04|1721.54|1722.04|1721.54|1722.12|1721.62|1721.64|1721.14|544
1615581000000|2021-03-12 20:30:00|1722.03|1721.53|1721.86|1721.36|1722.16|1721.66|1721.76|1721.26|451
1615581300000|2021-03-12 20:35:00|1721.85|1721.35|1723.66|1723.16|1723.73|1723.23|1721.73|1721.23|669
1615581600000|2021-03-12 20:40:00|1723.65|1723.15|1723.74|1723.24|1724.59|1724.09|1723.2|1722.53|654
1615581900000|2021-03-12 20:45:00|1723.75|1723.25|1724.14|1723.64|1724.32|1723.82|1723.49|1722.86|611
1615582200000|2021-03-12 20:50:00|1724.15|1723.65|1724.16|1723.66|1724.77|1724.27|1723.85|1723.35|767
1615582500000|2021-03-12 20:55:00|1724.23|1723.73|1723.88|1723.38|1724.99|1724.49|1723.72|1723.22|959
1615582800000|2021-03-12 21:00:00|1723.87|1723.37|1724.8|1724.3|1725.08|1724.55|1723.87|1723.37|509
1615583100000|2021-03-12 21:05:00|1724.84|1724.34|1724.8|1724|1725.07|1724.52|1724.59|1723.94|297
1615583400000|2021-03-12 21:10:00|1724.73|1724.23|1724.36|1723.86|1724.88|1724.29|1724.28|1723.66|295
1615583700000|2021-03-12 21:15:00|1724.37|1723.87|1724.64|1723.84|1724.7|1724.08|1724.28|1723.63|221
1615584000000|2021-03-12 21:20:00|1724.44|1723.94|1724.66|1724.16|1724.9|1724.27|1724.35|1723.69|208
1615584300000|2021-03-12 21:25:00|1724.86|1724.06|1724.62|1724.12|1724.99|1724.36|1724.6|1723.93|230
1615584600000|2021-03-12 21:30:00|1724.64|1724.14|1725.18|1724.38|1725.18|1724.42|1724.23|1723.73|258
1615584900000|2021-03-12 21:35:00|1725.04|1724.54|1725.68|1724.88|1725.82|1725.13|1724.77|1724.16|262
1615585200000|2021-03-12 21:40:00|1725.67|1724.87|1725.07|1724.27|1725.67|1724.93|1724.99|1724.27|179
1615585500000|2021-03-12 21:45:00|1725.11|1724.31|1727.21|1726.41|1727.47|1726.67|1724.64|1723.84|384
1615585800000|2021-03-12 21:50:00|1727.25|1726.45|1727.49|1726.69|1727.83|1727.03|1726.55|1725.75|344
1615586100000|2021-03-12 21:55:00|1727.6|1726.8|1727.91|1727.11|1730|1729.2|1726.83|1726.03|755
1615758900000|2021-03-14 21:55:00|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1
1615759200000|2021-03-14 22:00:00|1729.36|1728.56|1729.23|1728.43|1730.85|1730.17|1728.56|1727.28|679
1615759500000|2021-03-14 22:05:00|1729.13|1728.33|1727.86|1727.06|1729.13|1728.33|1726.03|1725.38|821
1615759800000|2021-03-14 22:10:00|1727.9|1727.1|1727.83|1727.03|1728.27|1727.54|1726.84|1726.19|476
1615760100000|2021-03-14 22:15:00|1727.89|1727.09|1727.63|1726.83|1727.99|1727.38|1727|1726.45|288
1615760400000|2021-03-14 22:20:00|1727.62|1726.82|1726.49|1725.69|1727.99|1727.38|1726.34|1725.69|281
1615760700000|2021-03-14 22:25:00|1726.45|1725.65|1727.26|1726.46|1727.44|1726.81|1726.31|1725.56|332
1615761000000|2021-03-14 22:30:00|1727.25|1726.45|1726.99|1726.19|1727.97|1727.35|1726.52|1725.95|483
1615761300000|2021-03-14 22:35:00|1726.98|1726.18|1727.31|1726.81|1728.26|1727.67|1726.81|1726.18|423
1615761600000|2021-03-14 22:40:00|1727.3|1726.8|1727.87|1727.07|1728|1727.29|1726.98|1726.4|358
1615761900000|2021-03-14 22:45:00|1727.86|1727.06|1727.49|1726.69|1728.29|1727.64|1727.25|1726.62|378
1615762200000|2021-03-14 22:50:00|1727.48|1726.68|1727.67|1726.87|1727.72|1727.12|1726.94|1726.28|392
1615762500000|2021-03-14 22:55:00|1727.66|1726.86|1728.29|1727.49|1728.73|1728.07|1727.28|1726.71|440
1615762800000|2021-03-14 23:00:00|1728.3|1727.5|1727.04|1726.54|1728.3|1727.69|1726.74|1726.14|658
1615763100000|2021-03-14 23:05:00|1727.07|1726.57|1727.83|1727.33|1728.03|1727.41|1726.85|1726.2|494
1615763400000|2021-03-14 23:10:00|1727.8|1727.3|1727.75|1727.25|1728.61|1727.95|1727.44|1726.79|648
1615763700000|2021-03-14 23:15:00|1727.74|1727.24|1726.62|1726.12|1728|1727.33|1726.52|1725.87|516
1615764000000|2021-03-14 23:20:00|1726.64|1726.14|1727.29|1726.49|1727.34|1726.7|1726.61|1726|539
1615764300000|2021-03-14 23:25:00|1727.3|1726.5|1726.06|1725.56|1727.54|1726.9|1725.99|1725.42|556
1615764600000|2021-03-14 23:30:00|1726.05|1725.55|1726.68|1726.18|1726.86|1726.33|1726.05|1725.46|441
1615764900000|2021-03-14 23:35:00|1726.67|1726.17|1725.75|1725.25|1727.13|1726.5|1725.37|1724.73|546
1615765200000|2021-03-14 23:40:00|1725.87|1725.07|1726|1725.2|1726.47|1725.92|1725.4|1724.78|381
1615765500000|2021-03-14 23:45:00|1725.81|1725.31|1725.07|1724.57|1726.25|1725.75|1724.66|1724.01|433
1615765800000|2021-03-14 23:50:00|1725.09|1724.59|1725.59|1725.09|1725.72|1725.22|1724.73|1724.19|381
1615766100000|2021-03-14 23:55:00|1725.58|1725.08|1725.71|1725.21|1725.85|1725.22|1724.57|1724.03|382
1615766400000|2021-03-15 00:00:00|1725.67|1725.17|1726.21|1725.71|1726.59|1725.98|1725.25|1724.61|510
1615766700000|2021-03-15 00:05:00|1726.2|1725.7|1726.72|1726.22|1727.28|1726.71|1726.2|1725.7|613
1615767000000|2021-03-15 00:10:00|1726.67|1726.17|1726.28|1725.78|1727.21|1726.59|1725.94|1725.44|499
1615767300000|2021-03-15 00:15:00|1726.29|1725.79|1727.57|1727.07|1727.8|1727.16|1726.26|1725.7|528
1615767600000|2021-03-15 00:20:00|1727.59|1727.09|1727.53|1727.03|1728.15|1727.47|1727.16|1726.5|373
1615767900000|2021-03-15 00:25:00|1727.54|1727.04|1727.08|1726.58|1727.83|1727.19|1727.05|1726.42|383
1615768200000|2021-03-15 00:30:00|1727.02|1726.52|1727.39|1726.89|1727.81|1727.12|1726.85|1726.25|491
1615768500000|2021-03-15 00:35:00|1727.37|1726.87|1726.31|1725.81|1727.61|1727.03|1725.85|1725.25|608
1615768800000|2021-03-15 00:40:00|1726.32|1725.82|1726.58|1726.08|1726.86|1726.35|1726.21|1725.63|445
1615769100000|2021-03-15 00:45:00|1726.57|1726.07|1727.02|1726.52|1727.06|1726.52|1726.24|1725.66|481
1615769400000|2021-03-15 00:50:00|1727|1726.5|1726.47|1725.97|1727.3|1726.69|1726.4|1725.9|473
1615769700000|2021-03-15 00:55:00|1726.46|1725.96|1727.49|1726.99|1727.6|1727.03|1726.23|1725.73|483
1615770000000|2021-03-15 01:00:00|1727.41|1726.91|1729.05|1728.55|1729.29|1728.68|1726.1|1725.6|1342
1615770300000|2021-03-15 01:05:00|1729.06|1728.56|1731.16|1730.66|1731.52|1730.93|1728.74|1728.1|1139
1615770600000|2021-03-15 01:10:00|1731.15|1730.65|1732.58|1732.08|1732.73|1732.14|1730.81|1730.31|993
1615770900000|2021-03-15 01:15:00|1732.53|1732.03|1731.83|1731.33|1732.86|1732.36|1731.7|1731.12|844
1615771200000|2021-03-15 01:20:00|1731.82|1731.32|1732.66|1732.16|1732.99|1732.46|1731.16|1730.66|786
1615771500000|2021-03-15 01:25:00|1732.62|1732.12|1734.17|1733.67|1734.28|1733.78|1732.55|1732.01|1123
1615771800000|2021-03-15 01:30:00|1734.09|1733.59|1733.07|1732.57|1734.37|1733.86|1731.55|1731.05|1113
1615772100000|2021-03-15 01:35:00|1733.04|1732.54|1732.07|1731.57|1733.31|1732.69|1731.99|1731.44|1025
1615772400000|2021-03-15 01:40:00|1731.97|1731.47|1730.48|1729.98|1732.23|1731.6|1730.16|1729.64|981
1615772700000|2021-03-15 01:45:00|1730.49|1729.99|1730.02|1729.52|1731.39|1730.87|1729.82|1729.27|921
1615773000000|2021-03-15 01:50:00|1730.03|1729.53|1729.73|1729.23|1730.41|1729.89|1729.49|1728.99|760
1615773300000|2021-03-15 01:55:00|1729.74|1729.24|1729.86|1729.36|1730.08|1729.53|1729.33|1728.8|751
1615773600000|2021-03-15 02:00:00|1729.97|1729.47|1731.63|1730.83|1731.64|1731.03|1729.84|1729.3|916
1615773900000|2021-03-15 02:05:00|1731.62|1730.82|1728.35|1727.85|1731.64|1731.01|1728.12|1727.54|991
1615774200000|2021-03-15 02:10:00|1728.36|1727.86|1729.52|1729.02|1729.66|1729.05|1728.19|1727.67|859
1615774500000|2021-03-15 02:15:00|1729.51|1729.01|1728.92|1728.12|1729.58|1729.04|1728.12|1727.62|731
1615774800000|2021-03-15 02:20:00|1728.76|1728.26|1728.8|1728.3|1729.24|1728.61|1728.07|1727.47|723
1615775100000|2021-03-15 02:25:00|1728.77|1728.27|1726.46|1725.96|1728.77|1728.27|1725.97|1725.36|848
1615775400000|2021-03-15 02:30:00|1726.51|1726.01|1727.32|1726.82|1727.87|1727.27|1726.06|1725.56|993
1615775700000|2021-03-15 02:35:00|1727.31|1726.81|1726.7|1726.2|1727.56|1727.05|1726.19|1725.69|778
1615776000000|2021-03-15 02:40:00|1726.65|1726.15|1727.18|1726.68|1727.21|1726.71|1726.36|1725.72|700
1615776300000|2021-03-15 02:45:00|1727.19|1726.69|1725.72|1725.22|1727.56|1726.88|1725.67|1725.15|944
1615776600000|2021-03-15 02:50:00|1725.71|1725.21|1726.11|1725.61|1726.39|1725.78|1725.63|1725.12|739
1615776900000|2021-03-15 02:55:00|1726.15|1725.65|1726.55|1726.05|1727.25|1726.71|1726.09|1725.5|708
1615777200000|2021-03-15 03:00:00|1726.48|1725.98|1727.37|1726.87|1727.65|1727.15|1726.37|1725.87|701
1615777500000|2021-03-15 03:05:00|1727.34|1726.84|1726.44|1725.94|1727.59|1727.02|1726.06|1725.52|715
1615777800000|2021-03-15 03:10:00|1726.45|1725.95|1727.52|1727.02|1727.7|1727.16|1726.43|1725.87|641
1615778100000|2021-03-15 03:15:00|1727.53|1727.03|1727.2|1726.7|1727.77|1727.14|1727.01|1726.48|959
1615778400000|2021-03-15 03:20:00|1727.15|1726.65|1726.71|1726.21|1727.87|1727.37|1725.93|1725.27|885
1615778700000|2021-03-15 03:25:00|1726.73|1726.23|1726.12|1725.62|1726.79|1726.25|1726.02|1725.4|537
1615779000000|2021-03-15 03:30:00|1726.14|1725.64|1726.98|1726.48|1727.02|1726.52|1726.05|1725.45|395
1615779300000|2021-03-15 03:35:00|1726.99|1726.49|1726.69|1726.19|1727.21|1726.71|1726.5|1726|376
1615779600000|2021-03-15 03:40:00|1726.71|1726.21|1727.17|1726.67|1727.37|1726.74|1726.65|1726.15|367
1615779900000|2021-03-15 03:45:00|1727.19|1726.69|1727.17|1726.67|1727.54|1726.93|1726.95|1726.34|387
1615780200000|2021-03-15 03:50:00|1727.18|1726.68|1727.34|1726.84|1727.74|1727.19|1726.87|1726.36|343
1615780500000|2021-03-15 03:55:00|1727.38|1726.88|1728.15|1727.65|1728.41|1727.83|1727.33|1726.83|471
1615780800000|2021-03-15 04:00:00|1728.13|1727.63|1727.97|1727.47|1728.31|1727.74|1727.78|1727.23|365
1615781100000|2021-03-15 04:05:00|1727.96|1727.46|1727.68|1727.18|1728.06|1727.46|1727.53|1726.93|365
1615781400000|2021-03-15 04:10:00|1727.67|1727.17|1727.16|1726.66|1727.76|1727.17|1727.13|1726.59|423
1615781700000|2021-03-15 04:15:00|1727.32|1726.52|1727.58|1727.08|1727.88|1727.3|1726.71|1726.14|418
1615782000000|2021-03-15 04:20:00|1727.51|1727.01|1726.88|1726.38|1727.6|1727.01|1726.88|1726.38|312
1615782300000|2021-03-15 04:25:00|1726.87|1726.37|1727.35|1726.85|1727.63|1727.07|1726.87|1726.37|337
1615782600000|2021-03-15 04:30:00|1727.37|1726.87|1727.48|1726.98|1727.58|1727.08|1726.94|1726.39|410
1615782900000|2021-03-15 04:35:00|1727.5|1727|1726.91|1726.41|1727.55|1727.05|1726.77|1726.21|501
1615783200000|2021-03-15 04:40:00|1726.93|1726.43|1726.62|1726.12|1727.09|1726.59|1726.13|1725.51|455
1615783500000|2021-03-15 04:45:00|1726.64|1726.14|1726.93|1726.43|1727.19|1726.65|1726.62|1726.12|365
1615783800000|2021-03-15 04:50:00|1726.82|1726.32|1727.31|1726.81|1727.49|1726.95|1726.78|1726.2|360
1615784100000|2021-03-15 04:55:00|1727.3|1726.8|1727.09|1726.59|1727.5|1726.91|1726.75|1726.25|307
1615784400000|2021-03-15 05:00:00|1727.08|1726.58|1725.82|1725.32|1727.19|1726.69|1725.18|1724.68|549
1615784700000|2021-03-15 05:05:00|1725.81|1725.31|1725.61|1725.11|1726.12|1725.62|1725.38|1724.88|479
1615785000000|2021-03-15 05:10:00|1725.53|1725.03|1725.58|1725.08|1725.9|1725.4|1724.88|1724.38|664
1615785300000|2021-03-15 05:15:00|1725.56|1725.06|1725.26|1724.76|1725.68|1725.18|1725.12|1724.62|486
1615785600000|2021-03-15 05:20:00|1725.27|1724.77|1724.66|1724.16|1725.73|1725.08|1724.34|1723.68|558
1615785900000|2021-03-15 05:25:00|1724.64|1724.14|1724.51|1724.01|1725.34|1724.72|1724.44|1723.94|558
1615786200000|2021-03-15 05:30:00|1724.53|1724.03|1723.12|1722.62|1724.75|1724.13|1723.01|1722.51|1076
1615786500000|2021-03-15 05:35:00|1723.09|1722.59|1723.41|1722.91|1724.59|1723.9|1722.85|1722.31|861
1615786800000|2021-03-15 05:40:00|1723.39|1722.89|1723.8|1723.3|1723.96|1723.36|1721.94|1721.44|942
1615787100000|2021-03-15 05:45:00|1723.81|1723.31|1723.53|1723.03|1724.06|1723.56|1723.26|1722.76|720
1615787400000|2021-03-15 05:50:00|1723.54|1723.04|1724.27|1723.77|1724.75|1724.14|1723|1722.5|715
1615787700000|2021-03-15 05:55:00|1724.26|1723.76|1724.36|1723.86|1724.86|1724.36|1723.98|1723.42|688
1615788000000|2021-03-15 06:00:00|1724.32|1723.82|1724.44|1723.94|1725.19|1724.6|1724.13|1723.63|793
1615788300000|2021-03-15 06:05:00|1724.42|1723.92|1723.19|1722.69|1724.55|1724|1723.15|1722.51|748
1615788600000|2021-03-15 06:10:00|1723.17|1722.67|1723.26|1722.76|1723.78|1723.28|1723.16|1722.55|558
1615788900000|2021-03-15 06:15:00|1723.28|1722.78|1722.97|1722.47|1723.58|1723.07|1722.57|1722.05|738
1615789200000|2021-03-15 06:20:00|1722.94|1722.44|1723.33|1722.83|1723.53|1723.03|1722.94|1722.44|726
1615789500000|2021-03-15 06:25:00|1723.31|1722.81|1723.96|1723.46|1724.39|1723.76|1723.31|1722.81|666
1615789800000|2021-03-15 06:30:00|1724.01|1723.51|1725.32|1724.82|1725.55|1724.95|1723.9|1723.4|755
1615790100000|2021-03-15 06:35:00|1725.31|1724.81|1725.08|1724.58|1725.86|1725.19|1724.59|1724.09|547
1615790400000|2021-03-15 06:40:00|1725.09|1724.59|1725.23|1724.73|1725.76|1725.2|1725.08|1724.54|509
1615790700000|2021-03-15 06:45:00|1725.22|1724.72|1725.16|1724.66|1726.37|1725.76|1725.12|1724.62|603
1615791000000|2021-03-15 06:50:00|1725.11|1724.61|1725.82|1725.32|1726.01|1725.51|1724.45|1723.81|721
1615791300000|2021-03-15 06:55:00|1725.81|1725.31|1724.09|1723.59|1726.16|1725.5|1724.09|1723.46|704
1615791600000|2021-03-15 07:00:00|1724.11|1723.61|1724.89|1724.39|1725.71|1725.09|1723.75|1723.19|909
1615791900000|2021-03-15 07:05:00|1724.9|1724.4|1726.21|1725.71|1726.34|1725.77|1724.9|1724.4|869
1615792200000|2021-03-15 07:10:00|1726.23|1725.73|1725.25|1724.75|1726.5|1726|1724.99|1724.49|771
1615792500000|2021-03-15 07:15:00|1725.22|1724.72|1725.26|1724.76|1725.46|1724.96|1724.52|1723.93|678
1615792800000|2021-03-15 07:20:00|1725.27|1724.77|1724.98|1724.48|1726.33|1725.81|1724.86|1724.36|724
1615793100000|2021-03-15 07:25:00|1724.94|1724.44|1725.49|1724.99|1725.81|1725.18|1724.79|1724.17|569
1615793400000|2021-03-15 07:30:00|1725.48|1724.98|1726.47|1725.97|1726.86|1726.31|1725.42|1724.79|867
1615793700000|2021-03-15 07:35:00|1726.48|1725.98|1724.75|1724.25|1726.99|1726.49|1724.72|1724.22|862
1615794000000|2021-03-15 07:40:00|1724.76|1724.26|1724.32|1723.82|1725.75|1725.14|1724.26|1723.69|793
1615794300000|2021-03-15 07:45:00|1724.33|1723.83|1723.43|1722.93|1724.68|1724.11|1723.32|1722.81|859
1615794600000|2021-03-15 07:50:00|1723.42|1722.92|1722.84|1722.34|1723.75|1723.16|1722.76|1722.15|810
1615794900000|2021-03-15 07:55:00|1722.87|1722.37|1723.02|1722.52|1723.83|1723.23|1722.48|1721.87|739
1615795200000|2021-03-15 08:00:00|1723|1722.5|1724.11|1723.61|1725.19|1724.69|1723|1722.5|1054
1615795500000|2021-03-15 08:05:00|1724.13|1723.63|1726.07|1725.57|1727.02|1726.43|1723.85|1723.35|1110
1615795800000|2021-03-15 08:10:00|1726.06|1725.56|1726.62|1726.12|1726.77|1726.27|1725.15|1724.52|950
1615796100000|2021-03-15 08:15:00|1726.7|1726.2|1724.91|1724.41|1726.91|1726.41|1724.77|1724.27|990
1615796400000|2021-03-15 08:20:00|1724.9|1724.4|1724.73|1724.23|1725.22|1724.72|1724.37|1723.87|813
1615796700000|2021-03-15 08:25:00|1724.74|1724.24|1725.93|1725.43|1726.04|1725.54|1724.63|1724.13|818
1615797000000|2021-03-15 08:30:00|1725.91|1725.41|1725.69|1725.19|1726.4|1725.9|1725.05|1724.45|1155
1615797300000|2021-03-15 08:35:00|1725.58|1725.08|1726.29|1725.79|1727.03|1726.53|1725.44|1724.94|1018
1615797600000|2021-03-15 08:40:00|1726.27|1725.77|1726.42|1725.92|1726.6|1726.1|1725.09|1724.56|1005
1615797900000|2021-03-15 08:45:00|1726.43|1725.93|1727.39|1726.89|1727.6|1727.1|1726|1725.5|1088
1615798200000|2021-03-15 08:50:00|1727.41|1726.91|1728.11|1727.61|1728.75|1728.11|1727.03|1726.45|1077
1615798500000|2021-03-15 08:55:00|1728.08|1727.58|1728.24|1727.74|1728.39|1727.89|1727.21|1726.71|893
1615798800000|2021-03-15 09:00:00|1728.23|1727.73|1728.74|1728.24|1729.31|1728.63|1728.11|1727.6|1067
1615799100000|2021-03-15 09:05:00|1728.75|1728.25|1730.01|1729.51|1730.36|1729.86|1728.72|1728.15|1182
1615799400000|2021-03-15 09:10:00|1729.99|1729.49|1729.82|1729.32|1730.07|1729.57|1729.17|1728.67|918
1615799700000|2021-03-15 09:15:00|1729.83|1729.33|1730.6|1730.1|1730.8|1730.3|1729.64|1729.14|942
1615800000000|2021-03-15 09:20:00|1730.58|1730.08|1732.17|1731.67|1732.25|1731.75|1730.18|1729.68|1079
1615800300000|2021-03-15 09:25:00|1732.08|1731.58|1732.67|1732.17|1732.7|1732.2|1731.49|1730.99|893
1615800600000|2021-03-15 09:30:00|1732.68|1732.18|1732.51|1732.01|1732.93|1732.43|1732.05|1731.55|1037
1615800900000|2021-03-15 09:35:00|1732.47|1731.97|1732.01|1731.51|1732.76|1732.26|1731.86|1731.36|845
1615801200000|2021-03-15 09:40:00|1732.02|1731.52|1731.29|1730.79|1732.16|1731.66|1731.11|1730.61|831
1615801500000|2021-03-15 09:45:00|1731.3|1730.8|1731.21|1730.71|1731.35|1730.85|1729.77|1729.27|900
1615801800000|2021-03-15 09:50:00|1731.19|1730.69|1730.8|1730.3|1731.52|1731.02|1730.49|1729.99|766
1615802100000|2021-03-15 09:55:00|1730.78|1730.28|1729.35|1728.85|1731.26|1730.76|1729.17|1728.67|799
1615802400000|2021-03-15 10:00:00|1729.31|1728.81|1729.66|1729.16|1729.71|1729.19|1728.83|1728.33|779
1615802700000|2021-03-15 10:05:00|1729.65|1729.15|1729.14|1728.64|1729.76|1729.26|1729.1|1728.6|828
1615803000000|2021-03-15 10:10:00|1729.15|1728.65|1729.83|1729.33|1729.84|1729.34|1729.02|1728.52|607
1615803300000|2021-03-15 10:15:00|1729.82|1729.32|1729.48|1728.98|1729.89|1729.39|1729.11|1728.61|763
1615803600000|2021-03-15 10:20:00|1729.49|1728.99|1730.4|1729.9|1730.57|1730.07|1729.47|1728.97|758
1615803900000|2021-03-15 10:25:00|1730.39|1729.89|1729.58|1729.08|1730.53|1730.03|1729.53|1729.03|697
1615804200000|2021-03-15 10:30:00|1729.57|1729.07|1728.36|1727.86|1729.69|1729.19|1728.31|1727.81|740
1615804500000|2021-03-15 10:35:00|1728.35|1727.85|1729.49|1728.99|1729.49|1728.99|1727.49|1726.91|795
1615804800000|2021-03-15 10:40:00|1729.48|1728.98|1728.86|1728.36|1729.59|1729.05|1728.73|1728.23|586
1615805100000|2021-03-15 10:45:00|1728.85|1728.35|1729.27|1728.77|1729.86|1729.36|1728.77|1728.27|852
1615805400000|2021-03-15 10:50:00|1729.32|1728.82|1729.49|1728.99|1730|1729.5|1729.18|1728.64|777
1615805700000|2021-03-15 10:55:00|1729.51|1729.01|1729.49|1728.99|1729.77|1729.27|1729.04|1728.54|516
1615806000000|2021-03-15 11:00:00|1729.42|1728.92|1729.26|1728.76|1729.56|1729.06|1728.6|1728.1|620
1615806300000|2021-03-15 11:05:00|1729.25|1728.75|1729.96|1729.46|1730.13|1729.5|1728.48|1727.98|704
1615806600000|2021-03-15 11:10:00|1729.95|1729.45|1730.5|1730|1731.36|1730.76|1729.87|1729.37|913
1615806900000|2021-03-15 11:15:00|1730.47|1729.97|1731.84|1731.34|1731.99|1731.49|1730.02|1729.5|962
1615807200000|2021-03-15 11:20:00|1731.83|1731.33|1731.63|1731.13|1732.5|1732|1731.59|1731.09|909
1615807500000|2021-03-15 11:25:00|1731.62|1731.12|1730.98|1730.48|1731.84|1731.34|1730.95|1730.45|752
1615807800000|2021-03-15 11:30:00|1730.94|1730.44|1730.18|1729.68|1730.97|1730.47|1729.09|1728.59|875
1615808100000|2021-03-15 11:35:00|1730.19|1729.69|1729.78|1729.28|1731.28|1730.78|1729.78|1729.28|797
1615808400000|2021-03-15 11:40:00|1729.79|1729.29|1731|1730.5|1731.11|1730.61|1729.46|1728.96|740
1615808700000|2021-03-15 11:45:00|1731.01|1730.51|1731.21|1730.71|1731.74|1731.24|1730.72|1730.22|816
1615809000000|2021-03-15 11:50:00|1731.26|1730.76|1730.76|1730.26|1731.75|1731.25|1730.53|1730.03|688
1615809300000|2021-03-15 11:55:00|1730.77|1730.27|1730.23|1729.43|1731.46|1730.85|1729.6|1729.01|845
1615809600000|2021-03-15 12:00:00|1730.35|1729.73|1729.89|1729.39|1730.51|1730.01|1729.17|1728.55|1112
1615809900000|2021-03-15 12:05:00|1729.88|1729.38|1730.73|1730.23|1731.21|1730.71|1729.57|1729.07|841
1615810200000|2021-03-15 12:10:00|1730.65|1730.15|1729.87|1729.37|1730.66|1730.16|1728.79|1728.29|980
1615810500000|2021-03-15 12:15:00|1729.86|1729.36|1729.46|1728.96|1730.88|1730.38|1729.38|1728.88|824
1615810800000|2021-03-15 12:20:00|1729.31|1728.81|1730.92|1730.42|1733.05|1732.55|1729.09|1728.59|1254
1615811100000|2021-03-15 12:25:00|1730.93|1730.43|1731.01|1730.21|1731.34|1730.79|1730.19|1729.69|985
1615811400000|2021-03-15 12:30:00|1730.87|1730.37|1729.73|1729.23|1730.91|1730.41|1729.16|1728.66|1274
1615811700000|2021-03-15 12:35:00|1729.75|1729.25|1730.37|1729.87|1731.39|1730.89|1729.52|1729.02|1097
1615812000000|2021-03-15 12:40:00|1730.38|1729.88|1730.96|1730.46|1732.41|1731.91|1729.92|1729.42|1180
1615812300000|2021-03-15 12:45:00|1730.97|1730.47|1729.88|1729.38|1732.19|1731.69|1729.46|1728.96|1090
1615812600000|2021-03-15 12:50:00|1729.86|1729.36|1731.97|1731.47|1732.28|1731.78|1729.5|1729|1038
1615812900000|2021-03-15 12:55:00|1732|1731.5|1731.59|1731.09|1733.36|1732.86|1731.58|1731.08|1259
1615813200000|2021-03-15 13:00:00|1731.58|1731.08|1730.31|1729.81|1731.94|1731.44|1729.58|1728.99|1484
1615813500000|2021-03-15 13:05:00|1730.34|1729.84|1732.19|1731.69|1732.74|1732.22|1730.34|1729.84|1188
1615813800000|2021-03-15 13:10:00|1732.26|1731.76|1730.55|1730.05|1734.27|1733.77|1730.08|1729.58|1501
1615814100000|2021-03-15 13:15:00|1730.54|1730.04|1730.46|1729.96|1731.49|1730.99|1729.04|1728.54|1312
1615814400000|2021-03-15 13:20:00|1730.54|1730.04|1730.65|1730.15|1731.63|1731.13|1730.38|1729.88|1093
1615814700000|2021-03-15 13:25:00|1730.71|1730.21|1732.17|1731.67|1732.22|1731.72|1730.63|1730.13|1019
1615815000000|2021-03-15 13:30:00|1732.11|1731.61|1733.5|1733|1733.61|1733.11|1730.94|1730.32|1095
1615815300000|2021-03-15 13:35:00|1733.52|1733.02|1733.14|1732.64|1734.79|1734.29|1732.89|1732.39|1669
1615815600000|2021-03-15 13:40:00|1733.15|1732.65|1732.36|1731.86|1734.27|1733.77|1731.15|1730.65|1564
1615815900000|2021-03-15 13:45:00|1732.31|1731.81|1733.79|1733.29|1734.48|1733.98|1732.04|1731.54|1625
1615816200000|2021-03-15 13:50:00|1733.73|1733.23|1733.52|1733.02|1734.82|1734.32|1733.15|1732.65|1465
1615816500000|2021-03-15 13:55:00|1733.55|1733.05|1734.31|1733.81|1734.83|1734.33|1732.62|1732.12|1456
1615816800000|2021-03-15 14:00:00|1734.33|1733.83|1734.34|1733.84|1734.87|1734.36|1732.43|1731.93|1465
1615817100000|2021-03-15 14:05:00|1734.32|1733.82|1731.22|1730.72|1734.59|1734.09|1730.27|1729.74|1424
1615817400000|2021-03-15 14:10:00|1731.24|1730.74|1732.74|1732.24|1732.89|1732.39|1731.22|1730.72|1529
1615817700000|2021-03-15 14:15:00|1732.82|1732.32|1732.08|1731.58|1733.56|1732.92|1731.32|1730.82|1442
1615818000000|2021-03-15 14:20:00|1732.07|1731.57|1730.15|1729.65|1732.31|1731.81|1729.43|1728.93|1570
1615818300000|2021-03-15 14:25:00|1730.16|1729.66|1729.15|1728.65|1730.78|1730.28|1728.55|1728.05|1417
1615818600000|2021-03-15 14:30:00|1729.19|1728.69|1729.12|1728.62|1730.39|1729.89|1727.56|1727|1449
1615818900000|2021-03-15 14:35:00|1729.14|1728.64|1726.94|1726.44|1729.46|1728.96|1726.24|1725.74|1450
1615819200000|2021-03-15 14:40:00|1726.97|1726.47|1727.04|1726.54|1727.55|1727.05|1726.34|1725.84|1335
1615819500000|2021-03-15 14:45:00|1727.05|1726.55|1724.76|1724.26|1727.35|1726.85|1724.68|1724.18|1456
1615819800000|2021-03-15 14:50:00|1724.75|1724.25|1724.98|1724.48|1725.93|1725.43|1724.15|1723.65|1460
1615820100000|2021-03-15 14:55:00|1725|1724.5|1724.26|1723.76|1725.36|1724.86|1723.71|1723.21|1398
1615820400000|2021-03-15 15:00:00|1724.17|1723.67|1726.24|1725.74|1726.25|1725.75|1723.05|1722.55|1441
1615820700000|2021-03-15 15:05:00|1726.14|1725.64|1726.81|1726.31|1726.93|1726.43|1725.76|1725.26|1277
1615821000000|2021-03-15 15:10:00|1726.83|1726.33|1728.05|1727.55|1728.65|1728.15|1726.73|1726.23|1239
1615821300000|2021-03-15 15:15:00|1728.06|1727.56|1728.03|1727.53|1728.4|1727.9|1726.85|1726.35|1184
1615821600000|2021-03-15 15:20:00|1727.99|1727.49|1727.28|1726.78|1728.31|1727.81|1726.96|1726.46|1022
1615821900000|2021-03-15 15:25:00|1727.3|1726.8|1727.52|1727.02|1728.39|1727.89|1727.28|1726.78|1156
1615822200000|2021-03-15 15:30:00|1727.5|1727|1726.96|1726.46|1728.19|1727.69|1726.63|1726.13|1131
1615822500000|2021-03-15 15:35:00|1726.85|1726.35|1727.15|1726.65|1727.27|1726.77|1725.39|1724.89|1256
1615822800000|2021-03-15 15:40:00|1727.16|1726.66|1726.58|1726.08|1728.74|1728.24|1726.55|1726.05|1125
1615823100000|2021-03-15 15:45:00|1726.57|1726.07|1727.5|1727|1727.52|1727.02|1725.53|1725.03|1219
1615823400000|2021-03-15 15:50:00|1727.44|1726.94|1728.25|1727.75|1728.58|1728.08|1726.99|1726.49|1120
1615823700000|2021-03-15 15:55:00|1728.24|1727.74|1727.46|1726.96|1728.93|1728.43|1727.21|1726.71|989
1615824000000|2021-03-15 16:00:00|1727.39|1726.89|1728.65|1728.15|1728.7|1728.2|1727.02|1726.52|1079
1615824300000|2021-03-15 16:05:00|1728.64|1728.14|1729.44|1728.94|1729.47|1728.97|1728.5|1728|1058
1615824600000|2021-03-15 16:10:00|1729.45|1728.95|1729.86|1729.36|1729.95|1729.45|1728.87|1728.37|1109
1615824900000|2021-03-15 16:15:00|1729.88|1729.38|1730.01|1729.51|1730.36|1729.86|1729.36|1728.86|1078
1615825200000|2021-03-15 16:20:00|1729.98|1729.48|1730.39|1729.89|1730.61|1730.11|1729.97|1729.47|912
1615825500000|2021-03-15 16:25:00|1730.38|1729.88|1729.92|1729.42|1730.93|1730.43|1729.9|1729.4|849
1615825800000|2021-03-15 16:30:00|1729.88|1729.38|1728.8|1728.3|1730.09|1729.59|1728.78|1728.28|1009
1615826100000|2021-03-15 16:35:00|1728.81|1728.31|1729.41|1728.91|1729.87|1729.37|1728.81|1728.31|761
1615826400000|2021-03-15 16:40:00|1729.42|1728.92|1729.48|1728.98|1729.64|1729.14|1729.01|1728.51|743
1615826700000|2021-03-15 16:45:00|1729.47|1728.97|1730.4|1729.9|1730.42|1729.92|1729.44|1728.94|830
1615827000000|2021-03-15 16:50:00|1730.41|1729.91|1730.3|1729.8|1730.72|1730.22|1729.95|1729.45|778
1615827300000|2021-03-15 16:55:00|1730.31|1729.81|1729.37|1728.87|1730.42|1729.92|1728.97|1728.47|884
1615827600000|2021-03-15 17:00:00|1729.39|1728.89|1729.56|1729.06|1729.73|1729.23|1729.09|1728.59|724
1615827900000|2021-03-15 17:05:00|1729.58|1729.08|1729.67|1729.17|1730.06|1729.56|1729.45|1728.95|677
1615828200000|2021-03-15 17:10:00|1729.68|1729.18|1728.83|1728.33|1729.7|1729.2|1728.33|1727.83|786
1615828500000|2021-03-15 17:15:00|1728.8|1728.3|1730.13|1729.63|1730.25|1729.75|1728.74|1728.24|695
1615828800000|2021-03-15 17:20:00|1730.15|1729.65|1731.26|1730.76|1731.34|1730.84|1730.13|1729.63|743
1615829100000|2021-03-15 17:25:00|1731.24|1730.74|1730.64|1730.14|1731.51|1731.01|1730.59|1730.09|872
1615829400000|2021-03-15 17:30:00|1730.72|1730.22|1729.63|1729.13|1730.78|1730.28|1729.63|1729.13|792
1615829700000|2021-03-15 17:35:00|1729.64|1729.14|1730.1|1729.6|1730.45|1729.95|1729.6|1729.1|644
1615830000000|2021-03-15 17:40:00|1730.11|1729.61|1730.28|1729.78|1730.39|1729.89|1729.97|1729.47|491
1615830300000|2021-03-15 17:45:00|1730.27|1729.77|1730.14|1729.64|1730.69|1730.19|1730.13|1729.63|523
1615830600000|2021-03-15 17:50:00|1730.15|1729.65|1730.02|1729.52|1730.56|1730.06|1729.96|1729.46|530
1615830900000|2021-03-15 17:55:00|1730.03|1729.53|1729.61|1729.11|1730.72|1730.22|1729.6|1729.1|602
1615831200000|2021-03-15 18:00:00|1729.59|1729.09|1731.42|1730.92|1731.5|1731|1729.57|1729.07|648
1615831500000|2021-03-15 18:05:00|1731.43|1730.93|1731.07|1730.57|1731.93|1731.43|1731.01|1730.51|617
1615831800000|2021-03-15 18:10:00|1731.04|1730.54|1731.26|1730.76|1731.6|1731.1|1730.57|1730.07|613
1615832100000|2021-03-15 18:15:00|1731.27|1730.77|1731.55|1731.05|1731.74|1731.24|1731.17|1730.67|777
1615832400000|2021-03-15 18:20:00|1731.56|1731.06|1731.07|1730.57|1731.69|1731.19|1731.05|1730.55|594
1615832700000|2021-03-15 18:25:00|1731.06|1730.56|1730.41|1729.91|1731.26|1730.76|1730.24|1729.74|662
1615833000000|2021-03-15 18:30:00|1730.42|1729.92|1730.3|1729.8|1730.68|1730.18|1730.12|1729.62|549
1615833300000|2021-03-15 18:35:00|1730.34|1729.84|1730.45|1729.95|1730.65|1730.15|1730.14|1729.64|455
1615833600000|2021-03-15 18:40:00|1730.44|1729.94|1730.17|1729.67|1730.6|1730.1|1729.85|1729.35|574
1615833900000|2021-03-15 18:45:00|1730.18|1729.68|1729.78|1729.28|1730.49|1729.99|1729.78|1729.28|647
1615834200000|2021-03-15 18:50:00|1729.81|1729.31|1729.99|1729.49|1730.1|1729.6|1729.06|1728.56|718
1615834500000|2021-03-15 18:55:00|1730|1729.5|1729.11|1728.61|1730.06|1729.56|1728.51|1728.01|613
1615834800000|2021-03-15 19:00:00|1729.13|1728.63|1728.92|1728.42|1729.71|1729.21|1728.72|1728.22|702
1615835100000|2021-03-15 19:05:00|1728.93|1728.43|1728.88|1728.38|1729.25|1728.75|1728.69|1728.19|536
1615835400000|2021-03-15 19:10:00|1728.89|1728.39|1729.22|1728.72|1729.24|1728.74|1728.61|1728.11|686
1615835700000|2021-03-15 19:15:00|1729.21|1728.71|1728.69|1728.19|1729.35|1728.85|1728.48|1727.98|581
1615836000000|2021-03-15 19:20:00|1728.7|1728.2|1729.79|1729.29|1729.88|1729.38|1728.62|1728.12|710
1615836300000|2021-03-15 19:25:00|1729.8|1729.3|1730.06|1729.56|1730.2|1729.7|1729.66|1729.16|558
1615836600000|2021-03-15 19:30:00|1730.05|1729.55|1730.8|1730.3|1730.98|1730.48|1729.94|1729.44|638
1615836900000|2021-03-15 19:35:00|1730.79|1730.29|1730.68|1730.18|1730.87|1730.37|1730.24|1729.74|460
1615837200000|2021-03-15 19:40:00|1730.69|1730.19|1730.9|1730.4|1730.99|1730.49|1730.18|1729.68|622
1615837500000|2021-03-15 19:45:00|1730.89|1730.39|1731.27|1730.77|1731.52|1730.98|1730.88|1730.38|581
1615837800000|2021-03-15 19:50:00|1731.26|1730.76|1731.93|1731.43|1731.94|1731.44|1730.53|1730.03|809
1615838100000|2021-03-15 19:55:00|1731.92|1731.42|1731.32|1730.82|1732.45|1731.95|1731.17|1730.67|821
1615838400000|2021-03-15 20:00:00|1731.31|1730.81|1731.6|1731.1|1732.24|1731.66|1731.11|1730.61|616
1615838700000|2021-03-15 20:05:00|1731.56|1731.06|1731.32|1730.82|1731.72|1731.15|1731.13|1730.5|380
1615839000000|2021-03-15 20:10:00|1731.31|1730.81|1731.46|1730.96|1731.67|1731.13|1731.2|1730.67|334
1615839300000|2021-03-15 20:15:00|1731.62|1730.82|1731.24|1730.74|1731.63|1731.01|1731.14|1730.59|345
1615839600000|2021-03-15 20:20:00|1731.29|1730.79|1731.65|1731.15|1731.84|1731.21|1731.28|1730.78|309
1615839900000|2021-03-15 20:25:00|1731.7|1731.2|1731.93|1731.43|1732.13|1731.57|1731.62|1731.03|286
1615840200000|2021-03-15 20:30:00|1731.92|1731.42|1731.63|1731.13|1732.3|1731.72|1731.3|1730.77|373
1615840500000|2021-03-15 20:35:00|1731.61|1731.11|1731.8|1731.3|1731.96|1731.34|1731.46|1730.96|257
1615840800000|2021-03-15 20:40:00|1731.81|1731.31|1731.84|1731.34|1731.96|1731.41|1731.65|1731.09|274
1615841100000|2021-03-15 20:45:00|1731.86|1731.36|1732.08|1731.58|1732.3|1731.78|1731.63|1731.12|317
1615841400000|2021-03-15 20:50:00|1732.11|1731.61|1732.46|1731.96|1732.47|1731.97|1731.91|1731.4|350
1615841700000|2021-03-15 20:55:00|1732.47|1731.97|1732.15|1731.35|1732.67|1732.05|1731.95|1731.31|416
1615845600000|2021-03-15 22:00:00|1732.39|1731.59|1732.19|1731.69|1732.48|1731.93|1732.1|1731.4|255
1615845900000|2021-03-15 22:05:00|1732.17|1731.67|1731.75|1731.25|1732.3|1731.78|1731.73|1731.09|354
1615846200000|2021-03-15 22:10:00|1731.77|1731.27|1731.81|1731.31|1732.15|1731.65|1731.66|1731.02|217
1615846500000|2021-03-15 22:15:00|1731.82|1731.32|1731.94|1731.44|1732.05|1731.54|1731.6|1730.95|278
1615846800000|2021-03-15 22:20:00|1731.89|1731.39|1731.94|1731.14|1732.09|1731.43|1731.51|1730.87|305
1615847100000|2021-03-15 22:25:00|1731.95|1731.15|1731.95|1731.45|1732.17|1731.52|1731.75|1731.09|116
1615847400000|2021-03-15 22:30:00|1731.96|1731.46|1731.94|1731.44|1732.11|1731.55|1731.83|1731.27|200
1615847700000|2021-03-15 22:35:00|1731.95|1731.45|1731.78|1731.28|1732.01|1731.45|1731.68|1731.04|137
1615848000000|2021-03-15 22:40:00|1731.79|1731.29|1731.66|1730.86|1732|1731.39|1731.51|1730.86|207
1615848300000|2021-03-15 22:45:00|1731.51|1731.01|1731.78|1731.28|1731.87|1731.37|1731.51|1730.87|164
1615848600000|2021-03-15 22:50:00|1731.77|1731.27|1731.57|1730.77|1732.25|1731.71|1731.42|1730.77|574
1615848900000|2021-03-15 22:55:00|1731.59|1730.79|1731|1730.5|1731.69|1731.05|1730.65|1729.99|382
1615849200000|2021-03-15 23:00:00|1730.99|1730.49|1731.29|1730.49|1731.41|1730.76|1730.85|1730.2|340
1615849500000|2021-03-15 23:05:00|1731.31|1730.51|1731.47|1730.67|1731.74|1731.22|1730.88|1730.25|386
1615849800000|2021-03-15 23:10:00|1731.49|1730.69|1731.69|1730.89|1731.71|1731.06|1731.24|1730.58|262
1615850100000|2021-03-15 23:15:00|1731.51|1731.01|1731.43|1730.63|1731.7|1731.1|1731.28|1730.57|248
1615850400000|2021-03-15 23:20:00|1731.44|1730.64|1731.73|1731.23|1731.85|1731.32|1731.26|1730.63|317
1615850700000|2021-03-15 23:25:00|1731.65|1731.15|1731.19|1730.69|1731.7|1731.2|1731.09|1730.53|243
1615851000000|2021-03-15 23:30:00|1731.14|1730.64|1731.2|1730.7|1731.54|1731.04|1730.89|1730.27|442
1615851300000|2021-03-15 23:35:00|1731.24|1730.74|1731.06|1730.56|1732.04|1731.54|1730.86|1730.36|565
1615851600000|2021-03-15 23:40:00|1731.1|1730.6|1730.79|1730.29|1731.31|1730.74|1730.63|1730.13|353
1615851900000|2021-03-15 23:45:00|1730.8|1730.3|1730.7|1730.2|1731.13|1730.5|1730.59|1730.02|224
1615852200000|2021-03-15 23:50:00|1730.69|1730.19|1730.77|1730.27|1730.97|1730.33|1730.62|1730|166
1615852500000|2021-03-15 23:55:00|1730.76|1730.26|1731.04|1730.54|1731.05|1730.55|1730.65|1730.04|174
1615852800000|2021-03-16 00:00:00|1730.99|1730.49|1731.53|1731.03|1731.76|1731.26|1730.73|1730.23|398
1615853100000|2021-03-16 00:05:00|1731.52|1731.02|1731.91|1731.41|1732.17|1731.61|1730.83|1730.33|480
1615853400000|2021-03-16 00:10:00|1731.92|1731.42|1732.25|1731.75|1732.34|1731.84|1731.73|1731.23|347
1615853700000|2021-03-16 00:15:00|1732.24|1731.74|1731.36|1730.86|1732.24|1731.74|1731.2|1730.62|229
1615854000000|2021-03-16 00:20:00|1731.27|1730.77|1731.22|1730.72|1731.56|1731.05|1730.78|1730.24|546
1615854300000|2021-03-16 00:25:00|1731.2|1730.7|1731.59|1731.09|1731.67|1731.17|1730.98|1730.33|376
1615854600000|2021-03-16 00:30:00|1731.6|1731.1|1731.42|1730.92|1731.7|1731.13|1730.87|1730.37|469
1615854900000|2021-03-16 00:35:00|1731.46|1730.96|1731.55|1731.05|1731.8|1731.3|1730.98|1730.48|379
1615855200000|2021-03-16 00:40:00|1731.58|1731.08|1731.89|1731.39|1732.14|1731.64|1731.58|1731.08|351
1615855500000|2021-03-16 00:45:00|1731.9|1731.4|1731.92|1731.42|1731.98|1731.48|1731.58|1731.08|200
1615855800000|2021-03-16 00:50:00|1731.91|1731.41|1731.32|1730.82|1732.23|1731.73|1731.26|1730.76|343
1615856100000|2021-03-16 00:55:00|1731.28|1730.78|1730.85|1730.35|1731.34|1730.81|1730.46|1729.96|539
1615856400000|2021-03-16 01:00:00|1730.86|1730.36|1731.34|1730.84|1731.47|1730.97|1729.88|1729.38|949
1615856700000|2021-03-16 01:05:00|1731.27|1730.77|1732.84|1732.34|1733.1|1732.48|1731.22|1730.72|657
1615857000000|2021-03-16 01:10:00|1732.85|1732.35|1732.9|1732.4|1733.21|1732.59|1732.29|1731.79|571
1615857300000|2021-03-16 01:15:00|1732.97|1732.47|1733.94|1733.44|1734.6|1733.99|1732.85|1732.35|775
1615857600000|2021-03-16 01:20:00|1733.93|1733.43|1733.54|1733.04|1734.06|1733.56|1733.18|1732.68|764
1615857900000|2021-03-16 01:25:00|1733.56|1733.06|1732.62|1732.12|1733.89|1733.39|1732.49|1731.99|674
1615858200000|2021-03-16 01:30:00|1732.72|1732.22|1732.96|1732.46|1733.26|1732.76|1732.5|1732|661
1615858500000|2021-03-16 01:35:00|1732.97|1732.47|1733.14|1732.64|1733.3|1732.8|1732.84|1732.34|592
1615858800000|2021-03-16 01:40:00|1733.15|1732.65|1732.43|1731.93|1733.22|1732.72|1732.29|1731.79|631
1615859100000|2021-03-16 01:45:00|1732.5|1732|1733.52|1733.02|1733.57|1733.07|1732.09|1731.59|743
1615859400000|2021-03-16 01:50:00|1733.51|1733.01|1733.07|1732.57|1733.8|1733.3|1732.56|1732.06|753
1615859700000|2021-03-16 01:55:00|1733.06|1732.56|1732.56|1732.06|1733.48|1732.96|1732.27|1731.77|605
1615860000000|2021-03-16 02:00:00|1732.55|1732.05|1731.31|1730.81|1732.91|1732.3|1730.97|1730.47|759
1615860300000|2021-03-16 02:05:00|1731.3|1730.8|1731.01|1730.51|1731.63|1731.13|1730.36|1729.86|629
1615860600000|2021-03-16 02:10:00|1730.99|1730.49|1730.91|1730.41|1731.52|1730.86|1730.67|1730.17|658
1615860900000|2021-03-16 02:15:00|1730.9|1730.4|1730.89|1730.39|1731.41|1730.91|1730.88|1730.38|492
1615861200000|2021-03-16 02:20:00|1730.9|1730.4|1731.99|1731.49|1732.09|1731.59|1730.86|1730.36|449
1615861500000|2021-03-16 02:25:00|1732.01|1731.51|1732.22|1731.72|1732.5|1731.94|1731.93|1731.32|440
1615861800000|2021-03-16 02:30:00|1732.2|1731.7|1731.66|1731.16|1732.39|1731.89|1731.57|1731.07|675
1615862100000|2021-03-16 02:35:00|1731.65|1731.15|1731.68|1731.18|1732.08|1731.55|1731.35|1730.85|595
1615862400000|2021-03-16 02:40:00|1731.75|1731.25|1731.69|1731.19|1732.36|1731.78|1731.65|1731.08|676
1615862700000|2021-03-16 02:45:00|1731.66|1731.16|1731.89|1731.39|1732.28|1731.67|1731.64|1731.08|543
1615863000000|2021-03-16 02:50:00|1731.86|1731.36|1731.88|1731.38|1732.28|1731.66|1731.81|1731.19|392
1615863300000|2021-03-16 02:55:00|1731.92|1731.42|1732.08|1731.58|1732.37|1731.83|1731.87|1731.25|426
1615863600000|2021-03-16 03:00:00|1732.12|1731.62|1732.47|1731.97|1732.64|1732.02|1731.92|1731.4|520
1615863900000|2021-03-16 03:05:00|1732.45|1731.95|1732.93|1732.43|1733|1732.47|1732.31|1731.75|521
1615864200000|2021-03-16 03:10:00|1732.92|1732.42|1732.72|1732.22|1733.31|1732.8|1732.45|1731.95|578
1615864500000|2021-03-16 03:15:00|1732.71|1732.21|1732.45|1731.95|1732.73|1732.23|1731.86|1731.25|479
1615864800000|2021-03-16 03:20:00|1732.43|1731.93|1732.74|1732.24|1732.79|1732.28|1732.19|1731.69|420
1615865100000|2021-03-16 03:25:00|1732.73|1732.23|1733.86|1733.36|1734.12|1733.47|1732.73|1732.23|620
1615865400000|2021-03-16 03:30:00|1733.84|1733.34|1733.21|1732.71|1734.08|1733.49|1733.06|1732.39|500
1615865700000|2021-03-16 03:35:00|1733.2|1732.7|1733.18|1732.38|1733.24|1732.74|1732.74|1732.24|405
1615866000000|2021-03-16 03:40:00|1733.19|1732.39|1733.67|1733.17|1733.75|1733.22|1733.03|1732.33|351
1615866300000|2021-03-16 03:45:00|1733.66|1733.16|1733.34|1732.84|1733.81|1733.31|1733.19|1732.69|317
1615866600000|2021-03-16 03:50:00|1733.33|1732.83|1733.25|1732.75|1733.68|1733.16|1733.11|1732.52|426
1615866900000|2021-03-16 03:55:00|1733.2|1732.7|1733.96|1733.46|1734.2|1733.7|1733.15|1732.54|388
1615867200000|2021-03-16 04:00:00|1733.98|1733.48|1733.98|1733.48|1734.07|1733.57|1733.44|1732.94|414
1615867500000|2021-03-16 04:05:00|1733.97|1733.47|1734.37|1733.87|1734.48|1733.98|1733.82|1733.32|349
1615867800000|2021-03-16 04:10:00|1734.38|1733.88|1733.81|1733.31|1734.41|1733.91|1733.58|1732.95|421
1615868100000|2021-03-16 04:15:00|1733.8|1733.3|1733.8|1733.3|1733.9|1733.4|1733.39|1732.81|324
1615868400000|2021-03-16 04:20:00|1733.82|1733.32|1734.09|1733.59|1734.2|1733.7|1733.35|1732.84|307
1615868700000|2021-03-16 04:25:00|1734.08|1733.58|1734.06|1733.56|1734.25|1733.72|1733.98|1733.41|255
1615869000000|2021-03-16 04:30:00|1734.05|1733.55|1735.2|1734.7|1735.31|1734.81|1733.97|1733.47|497
1615869300000|2021-03-16 04:35:00|1735.18|1734.68|1734.38|1733.88|1735.22|1734.72|1734.28|1733.78|487
1615869600000|2021-03-16 04:40:00|1734.36|1733.86|1734.52|1734.02|1734.85|1734.25|1734.34|1733.84|362
1615869900000|2021-03-16 04:45:00|1734.5|1734|1735.02|1734.52|1735.24|1734.74|1734.5|1734|359
1615870200000|2021-03-16 04:50:00|1734.98|1734.48|1733.97|1733.47|1735.14|1734.64|1733.89|1733.39|371
1615870500000|2021-03-16 04:55:00|1733.96|1733.46|1734.51|1734.01|1734.69|1734.19|1733.91|1733.41|380
1615870800000|2021-03-16 05:00:00|1734.52|1734.02|1734.21|1733.71|1734.96|1734.46|1733.79|1733.29|482
1615871100000|2021-03-16 05:05:00|1734.22|1733.72|1734.74|1734.24|1734.83|1734.33|1734.16|1733.66|430
1615871400000|2021-03-16 05:10:00|1734.73|1734.23|1734.59|1734.09|1734.74|1734.24|1734.2|1733.7|310
1615871700000|2021-03-16 05:15:00|1734.57|1734.07|1735.02|1734.52|1735.11|1734.61|1734.47|1733.96|239
1615872000000|2021-03-16 05:20:00|1735.01|1734.51|1735.28|1734.78|1735.34|1734.84|1735|1734.5|330
1615872300000|2021-03-16 05:25:00|1735.27|1734.77|1734.66|1734.16|1735.4|1734.9|1734.61|1734.11|447
1615872600000|2021-03-16 05:30:00|1734.75|1734.25|1735.02|1734.52|1735.37|1734.87|1734.75|1734.25|560
1615872900000|2021-03-16 05:35:00|1735.01|1734.51|1736.18|1735.68|1736.19|1735.69|1734.9|1734.25|702
1615873200000|2021-03-16 05:40:00|1736.2|1735.7|1736.01|1735.51|1736.54|1735.96|1735.8|1735.3|760
1615873500000|2021-03-16 05:45:00|1736.03|1735.53|1737.52|1737.02|1737.54|1737.04|1736.02|1735.42|707
1615873800000|2021-03-16 05:50:00|1737.51|1737.01|1736.85|1736.35|1737.53|1737.03|1736.03|1735.53|807
1615874100000|2021-03-16 05:55:00|1736.84|1736.34|1736.6|1736.1|1737.19|1736.69|1736.37|1735.87|636
1615874400000|2021-03-16 06:00:00|1736.59|1736.09|1736.1|1735.6|1737.11|1736.61|1735.84|1735.34|809
1615874700000|2021-03-16 06:05:00|1736.11|1735.61|1736.5|1736|1736.75|1736.22|1736.1|1735.6|545
1615875000000|2021-03-16 06:10:00|1736.48|1735.98|1735.72|1735.22|1736.62|1736.12|1735.57|1735.07|609
1615875300000|2021-03-16 06:15:00|1735.73|1735.23|1735.06|1734.56|1735.95|1735.45|1734.92|1734.42|565
1615875600000|2021-03-16 06:20:00|1735.1|1734.6|1734.24|1733.74|1735.47|1734.93|1734.22|1733.72|587
1615875900000|2021-03-16 06:25:00|1734.25|1733.75|1735.24|1734.74|1735.35|1734.85|1734.22|1733.72|643
1615876200000|2021-03-16 06:30:00|1735.25|1734.75|1735.69|1735.19|1735.94|1735.44|1735.08|1734.58|541
1615876500000|2021-03-16 06:35:00|1735.67|1735.17|1734.65|1734.15|1735.68|1735.18|1734.5|1733.89|554
1615876800000|2021-03-16 06:40:00|1734.67|1734.17|1734.09|1733.59|1735.02|1734.52|1734.06|1733.4|571
1615877100000|2021-03-16 06:45:00|1734.08|1733.58|1732.4|1731.9|1734.12|1733.62|1731.99|1731.39|911
1615877400000|2021-03-16 06:50:00|1732.55|1731.75|1731.51|1731.01|1733.1|1732.58|1731.41|1730.91|829
1615877700000|2021-03-16 06:55:00|1731.45|1730.95|1731.42|1730.92|1731.9|1731.33|1731.06|1730.56|881
1615878000000|2021-03-16 07:00:00|1731.45|1730.95|1730.42|1729.92|1731.69|1731.19|1729.53|1729.03|1041
1615878300000|2021-03-16 07:05:00|1730.46|1729.96|1729.5|1729|1730.76|1730.26|1729.21|1728.71|911
1615878600000|2021-03-16 07:10:00|1729.47|1728.97|1729.41|1728.91|1729.71|1729.1|1726.53|1726.03|1141
1615878900000|2021-03-16 07:15:00|1729.43|1728.93|1729.18|1728.68|1729.74|1729.17|1728.11|1727.51|924
1615879200000|2021-03-16 07:20:00|1729.22|1728.72|1728.89|1728.39|1729.54|1729.04|1728.83|1728.33|731
1615879500000|2021-03-16 07:25:00|1728.99|1728.49|1727.89|1727.39|1729.5|1728.99|1727.61|1727.11|915
1615879800000|2021-03-16 07:30:00|1727.91|1727.41|1728.61|1728.11|1728.68|1728.18|1727.58|1727.08|855
1615880100000|2021-03-16 07:35:00|1728.62|1728.12|1728.87|1728.37|1730|1729.34|1728.48|1727.98|853
1615880400000|2021-03-16 07:40:00|1728.88|1728.38|1730.1|1729.6|1730.73|1730.23|1728.8|1728.3|887
1615880700000|2021-03-16 07:45:00|1730.11|1729.61|1729.09|1728.59|1730.12|1729.62|1728.99|1728.49|731
1615881000000|2021-03-16 07:50:00|1729.11|1728.61|1730.39|1729.89|1730.43|1729.93|1728.96|1728.29|763
1615881300000|2021-03-16 07:55:00|1730.41|1729.91|1730.65|1729.85|1730.67|1730.17|1729.87|1729.37|771
1615881600000|2021-03-16 08:00:00|1730.51|1730.01|1730.15|1729.65|1730.56|1730.06|1729.22|1728.72|888
1615881900000|2021-03-16 08:05:00|1730.16|1729.66|1730.45|1729.95|1731.29|1730.79|1730.16|1729.66|854
1615882200000|2021-03-16 08:10:00|1730.47|1729.97|1730.94|1730.44|1731.2|1730.7|1730.32|1729.79|953
1615882500000|2021-03-16 08:15:00|1730.95|1730.45|1732.49|1731.99|1732.73|1732.23|1730.69|1730.11|976
1615882800000|2021-03-16 08:20:00|1732.51|1732.01|1731.88|1731.38|1732.96|1732.46|1731.26|1730.57|1058
1615883100000|2021-03-16 08:25:00|1731.89|1731.39|1732.14|1731.64|1732.68|1732.18|1731.76|1731.26|801
1615883400000|2021-03-16 08:30:00|1732.34|1731.84|1732.17|1731.67|1732.71|1732.21|1731.76|1731.26|800
1615883700000|2021-03-16 08:35:00|1732.19|1731.69|1732.6|1732.1|1732.99|1732.49|1732.13|1731.63|760
1615884000000|2021-03-16 08:40:00|1732.57|1732.07|1731.95|1731.45|1732.61|1732.11|1731.81|1731.31|709
1615884300000|2021-03-16 08:45:00|1731.96|1731.46|1732.57|1732.07|1733.03|1732.53|1731.84|1731.34|677
1615884600000|2021-03-16 08:50:00|1732.58|1732.08|1732.56|1732.06|1732.81|1732.31|1732.26|1731.76|712
1615884900000|2021-03-16 08:55:00|1732.58|1732.08|1732.73|1732.23|1733.1|1732.6|1732.34|1731.84|809
1615885200000|2021-03-16 09:00:00|1732.74|1732.24|1731.3|1730.8|1732.82|1732.32|1730.58|1730.08|956
1615885500000|2021-03-16 09:05:00|1731.32|1730.82|1732.04|1731.54|1732.43|1731.93|1730.58|1730.08|901
1615885800000|2021-03-16 09:10:00|1732.05|1731.55|1731.41|1730.91|1732.3|1731.8|1731.06|1730.56|805
1615886100000|2021-03-16 09:15:00|1731.43|1730.93|1732.08|1731.58|1732.21|1731.71|1731.31|1730.81|688
1615886400000|2021-03-16 09:20:00|1732.11|1731.61|1731.89|1731.39|1732.5|1732|1731.79|1731.29|597
1615886700000|2021-03-16 09:25:00|1731.85|1731.35|1731.81|1731.31|1732.51|1732.01|1731.75|1731.25|656
1615887000000|2021-03-16 09:30:00|1731.82|1731.32|1732.91|1732.41|1732.98|1732.48|1731.8|1731.3|684
1615887300000|2021-03-16 09:35:00|1732.9|1732.4|1732.69|1732.19|1733.59|1733.09|1732.53|1732.03|812
1615887600000|2021-03-16 09:40:00|1732.63|1732.13|1732.78|1732.28|1733.4|1732.9|1732.62|1732.12|746
1615887900000|2021-03-16 09:45:00|1732.77|1732.27|1732.33|1731.83|1732.79|1732.29|1731.99|1731.49|744
1615888200000|2021-03-16 09:50:00|1732.35|1731.85|1732.29|1731.79|1733.23|1732.73|1731.74|1731.24|778
1615888500000|2021-03-16 09:55:00|1732.31|1731.81|1731.53|1731.03|1732.43|1731.93|1731.51|1731.01|653
1615888800000|2021-03-16 10:00:00|1731.54|1731.04|1732.09|1731.59|1732.12|1731.62|1731.2|1730.7|735
1615889100000|2021-03-16 10:05:00|1732.07|1731.57|1731.64|1731.14|1732.17|1731.67|1731.44|1730.94|656
1615889400000|2021-03-16 10:10:00|1731.65|1731.15|1731.5|1731|1731.81|1731.31|1731.43|1730.93|476
1615889700000|2021-03-16 10:15:00|1731.49|1730.99|1732.06|1731.56|1732.34|1731.84|1731.49|1730.99|800
1615890000000|2021-03-16 10:20:00|1732.05|1731.55|1731.52|1731.02|1732.23|1731.73|1731.5|1731|566
1615890300000|2021-03-16 10:25:00|1731.54|1731.04|1733.06|1732.56|1733.19|1732.69|1731.46|1730.96|603
1615890600000|2021-03-16 10:30:00|1733.07|1732.57|1733.36|1732.86|1733.38|1732.88|1732.29|1731.69|837
1615890900000|2021-03-16 10:35:00|1733.35|1732.85|1734.1|1733.6|1734.32|1733.82|1733.33|1732.83|834
1615891200000|2021-03-16 10:40:00|1734.08|1733.58|1733.89|1733.39|1734.19|1733.69|1733.43|1732.93|759
1615891500000|2021-03-16 10:45:00|1733.9|1733.4|1734.21|1733.71|1734.74|1734.24|1733.89|1733.39|733
1615891800000|2021-03-16 10:50:00|1734.22|1733.72|1734.2|1733.7|1734.55|1734.05|1734.08|1733.58|641
1615892100000|2021-03-16 10:55:00|1734.21|1733.71|1734.57|1734.07|1735.13|1734.63|1734.08|1733.54|735
1615892400000|2021-03-16 11:00:00|1734.56|1734.06|1734.41|1733.91|1734.85|1734.35|1734.22|1733.72|692
1615892700000|2021-03-16 11:05:00|1734.4|1733.9|1734.64|1734.14|1735.09|1734.59|1734.4|1733.9|595
1615893000000|2021-03-16 11:10:00|1734.63|1734.13|1734.39|1733.89|1734.64|1734.14|1734.01|1733.49|660
1615893300000|2021-03-16 11:15:00|1734.4|1733.9|1734.47|1733.97|1734.67|1734.17|1734.21|1733.71|632
1615893600000|2021-03-16 11:20:00|1734.49|1733.99|1734.28|1733.78|1734.55|1734.05|1734.21|1733.71|482
1615893900000|2021-03-16 11:25:00|1734.29|1733.79|1734.16|1733.66|1735.43|1734.93|1734.12|1733.62|762
1615894200000|2021-03-16 11:30:00|1734.19|1733.69|1733.49|1732.99|1734.95|1734.45|1733.47|1732.97|939
1615894500000|2021-03-16 11:35:00|1733.5|1733|1733.78|1733.28|1734.5|1734|1733.48|1732.98|978
1615894800000|2021-03-16 11:40:00|1733.81|1733.31|1734.22|1733.72|1734.34|1733.76|1733.43|1732.93|795
1615895100000|2021-03-16 11:45:00|1734.21|1733.71|1735.33|1734.83|1735.95|1735.45|1734.13|1733.63|984
1615895400000|2021-03-16 11:50:00|1735.28|1734.78|1732.27|1731.77|1735.32|1734.82|1732.24|1731.74|1063
1615895700000|2021-03-16 11:55:00|1732.26|1731.76|1731.71|1731.21|1732.69|1732.19|1731.16|1730.66|1031
1615896000000|2021-03-16 12:00:00|1731.75|1731.25|1732.56|1732.06|1733.14|1732.64|1731.51|1731.01|1041
1615896300000|2021-03-16 12:05:00|1732.57|1732.07|1733.62|1733.12|1734.16|1733.66|1732.5|1732|999
1615896600000|2021-03-16 12:10:00|1733.63|1733.13|1734.84|1734.34|1734.95|1734.45|1733.63|1733.13|1081
1615896900000|2021-03-16 12:15:00|1734.86|1734.36|1735.17|1734.67|1735.51|1734.93|1734.22|1733.58|1039
1615897200000|2021-03-16 12:20:00|1735.18|1734.68|1734.19|1733.69|1736.07|1735.57|1733.88|1733.38|1169
1615897500000|2021-03-16 12:25:00|1734.18|1733.68|1734.06|1733.26|1734.88|1734.38|1733.87|1733.07|910
1615897800000|2021-03-16 12:30:00|1734.37|1733.57|1732.27|1731.77|1736.53|1736.03|1731.23|1730.73|1898
1615898100000|2021-03-16 12:35:00|1732.22|1731.72|1732.06|1731.56|1732.75|1732.25|1731.21|1730.65|1412
1615898400000|2021-03-16 12:40:00|1732.11|1731.61|1732.36|1731.86|1732.86|1732.36|1731.39|1730.89|1350
1615898700000|2021-03-16 12:45:00|1732.38|1731.88|1733.26|1732.76|1733.59|1733.09|1731.33|1730.83|1286
1615899000000|2021-03-16 12:50:00|1733.27|1732.77|1733|1732.5|1734.58|1734.08|1732.33|1731.83|1277
1615899300000|2021-03-16 12:55:00|1733.01|1732.51|1732.84|1732.34|1733.13|1732.63|1732.04|1731.47|1226
1615899600000|2021-03-16 13:00:00|1732.83|1732.33|1734.61|1734.11|1734.69|1734.19|1731.8|1731.3|1256
1615899900000|2021-03-16 13:05:00|1734.59|1734.09|1734.4|1733.9|1735.04|1734.54|1734.04|1733.45|1243
1615900200000|2021-03-16 13:10:00|1734.41|1733.91|1733.03|1732.23|1734.74|1734.24|1731.86|1731.36|1360
1615900500000|2021-03-16 13:15:00|1732.84|1732.34|1734.63|1734.13|1734.67|1734.16|1732.17|1731.62|1357
1615900800000|2021-03-16 13:20:00|1734.66|1734.16|1733.02|1732.52|1735.31|1734.81|1732.99|1732.49|1202
1615901100000|2021-03-16 13:25:00|1733.05|1732.55|1733.05|1732.55|1734.57|1734.07|1732.55|1732.05|819
1615901400000|2021-03-16 13:30:00|1733.02|1732.52|1732.21|1731.71|1734.36|1733.71|1730.55|1730.05|1508
1615901700000|2021-03-16 13:35:00|1732|1731.5|1732.82|1732.32|1733.66|1733.16|1731.94|1731.32|1541
1615902000000|2021-03-16 13:40:00|1732.83|1732.33|1735.14|1734.64|1735.27|1734.66|1732.03|1731.53|1482
1615902300000|2021-03-16 13:45:00|1735.15|1734.65|1733.55|1733.05|1735.41|1734.91|1732.99|1732.49|1554
1615902600000|2021-03-16 13:50:00|1733.49|1732.99|1734.12|1733.62|1734.24|1733.74|1731.96|1731.46|1699
1615902900000|2021-03-16 13:55:00|1734.13|1733.63|1734.75|1734.25|1735.95|1735.45|1733.89|1733.39|1786
1615903200000|2021-03-16 14:00:00|1734.7|1734.2|1733.96|1733.46|1735.11|1734.61|1733.25|1732.75|1658
1615903500000|2021-03-16 14:05:00|1733.95|1733.45|1735.07|1734.57|1735.17|1734.67|1733.36|1732.86|1546
1615903800000|2021-03-16 14:10:00|1735.1|1734.6|1733.97|1733.47|1735.26|1734.76|1733.6|1733.1|1465
1615904100000|2021-03-16 14:15:00|1733.99|1733.49|1735.49|1734.99|1735.88|1735.38|1733.63|1733.13|1461
1615904400000|2021-03-16 14:20:00|1735.51|1735.01|1736.64|1736.14|1737.38|1736.88|1735.28|1734.78|1591
1615904700000|2021-03-16 14:25:00|1736.65|1736.15|1740|1739.5|1740.4|1739.9|1736.51|1736.01|1560
1615905000000|2021-03-16 14:30:00|1740.02|1739.52|1740.74|1740.24|1741.12|1740.62|1739.39|1738.89|1778
1615905300000|2021-03-16 14:35:00|1740.73|1740.23|1739.89|1739.39|1741.41|1740.91|1739.63|1739.13|1510
1615905600000|2021-03-16 14:40:00|1739.91|1739.41|1737.06|1736.56|1739.96|1739.46|1736.81|1736.31|1415
1615905900000|2021-03-16 14:45:00|1737.07|1736.57|1735.82|1735.32|1737.08|1736.58|1735.21|1734.71|1434
1615906200000|2021-03-16 14:50:00|1735.83|1735.33|1735.5|1735|1736.3|1735.8|1735.37|1734.87|1262
1615906500000|2021-03-16 14:55:00|1735.46|1734.96|1734.29|1733.79|1735.97|1735.47|1733.23|1732.73|1489
1615906800000|2021-03-16 15:00:00|1734.31|1733.81|1735.09|1734.59|1735.34|1734.84|1734.16|1733.66|1350
1615907100000|2021-03-16 15:05:00|1735.1|1734.6|1734.22|1733.72|1735.16|1734.66|1733.53|1733.03|1198
1615907400000|2021-03-16 15:10:00|1734.21|1733.71|1734.75|1734.25|1735.51|1735.01|1734.17|1733.67|1050
1615907700000|2021-03-16 15:15:00|1734.74|1734.24|1733.31|1732.81|1734.8|1734.3|1733.22|1732.72|1031
1615908000000|2021-03-16 15:20:00|1733.32|1732.82|1733.02|1732.52|1733.32|1732.82|1731.5|1731|1362
1615908300000|2021-03-16 15:25:00|1732.89|1732.39|1732.09|1731.59|1733.13|1732.63|1731.94|1731.44|1089
1615908600000|2021-03-16 15:30:00|1732.03|1731.53|1728.45|1727.95|1732.09|1731.59|1727.92|1727.42|1435
1615908900000|2021-03-16 15:35:00|1728.46|1727.96|1729.12|1728.62|1730.02|1729.52|1728.21|1727.71|1333
1615909200000|2021-03-16 15:40:00|1729.14|1728.64|1729.78|1729.28|1730.55|1730.05|1728.43|1727.93|1254
1615909500000|2021-03-16 15:45:00|1729.77|1729.27|1728.47|1727.97|1729.77|1729.27|1727.02|1726.52|1230
1615909800000|2021-03-16 15:50:00|1728.49|1727.99|1729.58|1729.08|1729.97|1729.47|1728.48|1727.98|1183
1615910100000|2021-03-16 15:55:00|1729.59|1729.09|1729.19|1728.69|1729.93|1729.43|1729.11|1728.61|1229
1615910400000|2021-03-16 16:00:00|1729.18|1728.68|1729.11|1728.61|1729.85|1729.35|1728.84|1728.34|1204
1615910700000|2021-03-16 16:05:00|1729.1|1728.6|1729.87|1729.37|1730.05|1729.55|1728.98|1728.48|1014
1615911000000|2021-03-16 16:10:00|1729.86|1729.36|1728.9|1728.4|1729.93|1729.43|1728.23|1727.73|933
1615911300000|2021-03-16 16:15:00|1728.89|1728.39|1729.68|1729.18|1730|1729.5|1728.45|1727.95|859
1615911600000|2021-03-16 16:20:00|1729.64|1729.14|1728.37|1727.87|1729.73|1729.23|1728.22|1727.72|800
1615911900000|2021-03-16 16:25:00|1728.36|1727.86|1729.49|1728.99|1729.83|1729.33|1728.18|1727.68|947
1615912200000|2021-03-16 16:30:00|1729.36|1728.86|1729.68|1729.18|1730.28|1729.78|1729.08|1728.58|922
1615912500000|2021-03-16 16:35:00|1729.69|1729.19|1730.05|1729.55|1730.06|1729.56|1729.36|1728.86|956
1615912800000|2021-03-16 16:40:00|1730.06|1729.56|1730.41|1729.91|1731.19|1730.69|1729.96|1729.46|971
1615913100000|2021-03-16 16:45:00|1730.33|1729.83|1730.95|1730.45|1731.11|1730.61|1730.24|1729.74|900
1615913400000|2021-03-16 16:50:00|1730.93|1730.43|1731.34|1730.84|1731.6|1731.1|1730.28|1729.78|1018
1615913700000|2021-03-16 16:55:00|1731.33|1730.83|1730.87|1730.37|1731.97|1731.47|1730.78|1730.27|1151
1615914000000|2021-03-16 17:00:00|1730.91|1730.41|1733.05|1732.55|1733.55|1733.05|1730.51|1730.01|1224
1615914300000|2021-03-16 17:05:00|1733.04|1732.54|1732.95|1732.45|1733.6|1733.1|1732.41|1731.84|1657
1615914600000|2021-03-16 17:10:00|1732.94|1732.44|1732.25|1731.75|1733.44|1732.87|1732.23|1731.73|1331
1615914900000|2021-03-16 17:15:00|1732.22|1731.72|1732.36|1731.86|1732.89|1732.39|1731.01|1730.51|1254
1615915200000|2021-03-16 17:20:00|1732.34|1731.84|1731.93|1731.43|1732.76|1732.16|1731.72|1731.22|933
1615915500000|2021-03-16 17:25:00|1731.92|1731.42|1732.54|1732.04|1732.99|1732.46|1731.77|1731.14|970
1615915800000|2021-03-16 17:30:00|1732.55|1732.05|1731.33|1730.83|1732.8|1732.3|1730.98|1730.44|1046
1615916100000|2021-03-16 17:35:00|1731.34|1730.84|1731.13|1730.63|1731.6|1731.1|1731|1730.5|867
1615916400000|2021-03-16 17:40:00|1731.14|1730.64|1730.23|1729.73|1731.16|1730.66|1730.16|1729.66|1033
1615916700000|2021-03-16 17:45:00|1730.21|1729.71|1730.22|1729.72|1730.54|1730.04|1729.73|1729.23|963
1615917000000|2021-03-16 17:50:00|1730.19|1729.69|1729.65|1729.15|1730.53|1730.03|1729.52|1729.02|858
1615917300000|2021-03-16 17:55:00|1729.66|1729.16|1729.36|1728.86|1729.78|1729.28|1729.16|1728.66|821
1615917600000|2021-03-16 18:00:00|1729.33|1728.83|1730.97|1730.47|1731.32|1730.82|1729.18|1728.68|1153
1615917900000|2021-03-16 18:05:00|1731.04|1730.54|1730.87|1730.37|1731.41|1730.91|1730.41|1729.91|910
1615918200000|2021-03-16 18:10:00|1730.86|1730.36|1731.13|1730.63|1731.56|1731.06|1730.66|1730.16|848
1615918500000|2021-03-16 18:15:00|1731.11|1730.61|1730.98|1730.48|1731.46|1730.96|1730.87|1730.37|760
1615918800000|2021-03-16 18:20:00|1730.99|1730.49|1730.44|1729.94|1731.13|1730.63|1730.31|1729.81|792
1615919100000|2021-03-16 18:25:00|1730.43|1729.93|1730.04|1729.54|1730.72|1730.22|1729.9|1729.4|871
1615919400000|2021-03-16 18:30:00|1730.03|1729.53|1730.5|1730|1730.82|1730.32|1729.84|1729.34|843
1615919700000|2021-03-16 18:35:00|1730.54|1730.04|1730.4|1729.9|1730.67|1730.17|1730.22|1729.72|843
1615920000000|2021-03-16 18:40:00|1730.44|1729.94|1730.1|1729.6|1730.63|1730.13|1729.53|1729.03|982
1615920300000|2021-03-16 18:45:00|1730.09|1729.59|1730.98|1730.48|1731.01|1730.51|1730.04|1729.54|872
1615920600000|2021-03-16 18:50:00|1730.99|1730.49|1730.88|1730.38|1731.18|1730.68|1730.57|1730.07|719
1615920900000|2021-03-16 18:55:00|1730.87|1730.37|1730.76|1730.26|1731.23|1730.73|1730.27|1729.77|855
1615921200000|2021-03-16 19:00:00|1730.75|1730.25|1731.69|1731.19|1731.7|1731.2|1730.64|1730.14|855
1615921500000|2021-03-16 19:05:00|1731.71|1731.21|1731.33|1730.83|1731.83|1731.33|1731.3|1730.8|656
1615921800000|2021-03-16 19:10:00|1731.34|1730.84|1731.33|1730.83|1731.94|1731.44|1731.27|1730.77|674
1615922100000|2021-03-16 19:15:00|1731.31|1730.81|1731.76|1731.26|1731.98|1731.48|1731.15|1730.65|646
1615922400000|2021-03-16 19:20:00|1731.74|1731.24|1732.24|1731.74|1732.49|1731.99|1731.62|1731.12|657
1615922700000|2021-03-16 19:25:00|1732.27|1731.77|1731.96|1731.46|1732.55|1732.05|1731.6|1731.1|841
1615923000000|2021-03-16 19:30:00|1732.22|1731.42|1733.23|1732.73|1733.48|1732.94|1731.71|1731.21|766
1615923300000|2021-03-16 19:35:00|1733.24|1732.74|1732.75|1732.25|1733.24|1732.74|1732.59|1732.03|721
1615923600000|2021-03-16 19:40:00|1732.76|1732.26|1732.34|1731.84|1732.95|1732.45|1732.06|1731.56|627
1615923900000|2021-03-16 19:45:00|1732.3|1731.8|1731.39|1730.89|1732.36|1731.86|1731.27|1730.77|726
1615924200000|2021-03-16 19:50:00|1731.42|1730.92|1731.79|1731.29|1731.95|1731.45|1731.28|1730.78|700
1615924500000|2021-03-16 19:55:00|1731.81|1731.31|1732.93|1732.43|1733.16|1732.66|1731.59|1731.09|844
1615924800000|2021-03-16 20:00:00|1732.95|1732.45|1732.22|1731.72|1733.04|1732.54|1732.11|1731.61|503
1615925100000|2021-03-16 20:05:00|1732.21|1731.71|1731.74|1731.24|1732.29|1731.79|1731.62|1731.01|398
1615925400000|2021-03-16 20:10:00|1731.89|1731.09|1732.11|1731.61|1732.23|1731.73|1731.6|1730.95|344
1615925700000|2021-03-16 20:15:00|1732.12|1731.62|1732.27|1731.77|1732.43|1731.92|1732.01|1731.37|264
1615926000000|2021-03-16 20:20:00|1732.23|1731.73|1732.23|1731.73|1732.54|1732.04|1732.06|1731.56|349
1615926300000|2021-03-16 20:25:00|1732.21|1731.71|1732.22|1731.72|1732.44|1731.86|1732.07|1731.49|360
1615926600000|2021-03-16 20:30:00|1732.23|1731.73|1732.04|1731.54|1732.26|1731.76|1731.62|1731.07|382
1615926900000|2021-03-16 20:35:00|1732.03|1731.53|1731.84|1731.34|1732.32|1731.72|1731.59|1731.04|347
1615927200000|2021-03-16 20:40:00|1731.77|1731.27|1732.17|1731.67|1732.45|1731.83|1731.77|1731.27|275
1615927500000|2021-03-16 20:45:00|1732.18|1731.68|1731.96|1731.46|1732.5|1731.84|1731.92|1731.37|446
1615927800000|2021-03-16 20:50:00|1731.97|1731.47|1732.42|1731.62|1732.6|1732.02|1731.9|1731.27|312
1615928100000|2021-03-16 20:55:00|1732.25|1731.75|1731.96|1731.16|1732.47|1731.85|1731.68|1730.88|443
1615932000000|2021-03-16 22:00:00|1732.65|1731.85|1732.91|1732.11|1733.11|1732.31|1732.48|1731.68|225
1615932300000|2021-03-16 22:05:00|1732.88|1732.08|1732.64|1731.84|1732.91|1732.18|1732.49|1731.76|245
1615932600000|2021-03-16 22:10:00|1732.65|1731.85|1732.16|1731.36|1732.69|1732.02|1731.92|1731.24|248
1615932900000|2021-03-16 22:15:00|1732.05|1731.55|1732.15|1731.35|1732.73|1732.06|1731.85|1731.27|333
1615933200000|2021-03-16 22:20:00|1732.14|1731.34|1731.54|1730.74|1732.16|1731.53|1731.29|1730.74|354
1615933500000|2021-03-16 22:25:00|1731.53|1730.73|1731.3|1730.5|1731.57|1730.92|1730.75|1730.2|381
1615933800000|2021-03-16 22:30:00|1731.29|1730.49|1731.95|1731.45|1732.5|1731.87|1731.11|1730.48|339
1615934100000|2021-03-16 22:35:00|1731.93|1731.43|1732.05|1731.55|1732.3|1731.69|1731.52|1731.02|401
1615934400000|2021-03-16 22:40:00|1732.06|1731.56|1732.89|1732.09|1732.94|1732.35|1731.75|1731.23|461
1615934700000|2021-03-16 22:45:00|1732.88|1732.08|1731.79|1731.29|1732.98|1732.33|1731.58|1730.95|407
1615935000000|2021-03-16 22:50:00|1731.78|1731.28|1732.5|1731.7|1732.54|1731.91|1731.78|1731.25|316
1615935300000|2021-03-16 22:55:00|1732.34|1731.84|1732.19|1731.69|1732.62|1732.01|1732.11|1731.46|248
1615935600000|2021-03-16 23:00:00|1732.18|1731.68|1732.64|1732.14|1733.04|1732.38|1731.86|1731.21|370
1615935900000|2021-03-16 23:05:00|1732.62|1732.12|1732.18|1731.68|1733.07|1732.57|1732.16|1731.56|458
1615936200000|2021-03-16 23:10:00|1732.17|1731.67|1732.16|1731.36|1732.49|1731.99|1731.61|1731.03|424
1615936500000|2021-03-16 23:15:00|1732.02|1731.52|1732.49|1731.69|1732.71|1732.09|1732.02|1731.45|286
1615936800000|2021-03-16 23:20:00|1732.5|1731.7|1732.05|1731.55|1732.5|1731.85|1731.57|1730.94|332
1615937100000|2021-03-16 23:25:00|1732.06|1731.56|1731.9|1731.4|1732.27|1731.64|1731.83|1731.18|190
1615937400000|2021-03-16 23:30:00|1731.91|1731.41|1732.31|1731.81|1732.43|1731.81|1731.84|1731.19|326
1615937700000|2021-03-16 23:35:00|1732.3|1731.8|1731.68|1731.18|1732.46|1731.89|1731.66|1731.05|278
1615938000000|2021-03-16 23:40:00|1731.69|1731.19|1731.93|1731.43|1732.01|1731.43|1731.63|1731|192
1615938300000|2021-03-16 23:45:00|1732.07|1731.27|1731.62|1731.12|1732.3|1731.73|1731.58|1731.08|279
1615938600000|2021-03-16 23:50:00|1731.59|1731.09|1731.29|1730.79|1731.95|1731.35|1731.19|1730.66|514
1615938900000|2021-03-16 23:55:00|1731.28|1730.78|1732.03|1731.53|1732.2|1731.64|1731.28|1730.78|309
1615939200000|2021-03-17 00:00:00|1732|1731.5|1731.45|1730.95|1732.43|1731.88|1731.43|1730.93|436
1615939500000|2021-03-17 00:05:00|1731.41|1730.91|1731.41|1730.91|1731.83|1731.31|1731.33|1730.7|519
1615939800000|2021-03-17 00:10:00|1731.42|1730.92|1731.98|1731.48|1732.06|1731.56|1731.35|1730.85|378
1615940100000|2021-03-17 00:15:00|1731.99|1731.49|1731.27|1730.77|1732.12|1731.62|1730.85|1730.26|521
1615940400000|2021-03-17 00:20:00|1731.29|1730.79|1731.68|1731.18|1731.81|1731.31|1731.26|1730.76|285
1615940700000|2021-03-17 00:25:00|1731.69|1731.19|1731.34|1730.84|1732.46|1731.81|1731.19|1730.62|493
1615941000000|2021-03-17 00:30:00|1731.36|1730.86|1731.11|1730.61|1731.74|1731.24|1731.04|1730.46|454
1615941300000|2021-03-17 00:35:00|1731.09|1730.59|1731.54|1731.04|1731.95|1731.34|1730.92|1730.42|393
1615941600000|2021-03-17 00:40:00|1731.55|1731.05|1731.64|1731.14|1731.93|1731.42|1731.29|1730.77|309
1615941900000|2021-03-17 00:45:00|1731.67|1731.17|1732.1|1731.6|1732.14|1731.64|1731.37|1730.86|427
1615942200000|2021-03-17 00:50:00|1732.12|1731.62|1731.5|1731|1732.12|1731.62|1731.35|1730.8|413
1615942500000|2021-03-17 00:55:00|1731.46|1730.96|1732.81|1732.31|1733.08|1732.58|1731.21|1730.62|686
1615942800000|2021-03-17 01:00:00|1732.82|1732.32|1730.33|1729.83|1732.98|1732.48|1730.04|1729.53|1319
1615943100000|2021-03-17 01:05:00|1730.34|1729.84|1731.37|1730.87|1731.57|1730.97|1729.93|1729.43|959
1615943400000|2021-03-17 01:10:00|1731.39|1730.89|1731.79|1731.29|1732.05|1731.42|1731.1|1730.47|769
1615943700000|2021-03-17 01:15:00|1731.75|1731.25|1731.8|1731.3|1732.46|1731.9|1731.37|1730.83|770
1615944000000|2021-03-17 01:20:00|1731.81|1731.31|1731.86|1731.36|1732.55|1732.05|1731.15|1730.65|814
1615944300000|2021-03-17 01:25:00|1731.8|1731.3|1731.69|1731.19|1732.25|1731.75|1731.12|1730.62|715
1615944600000|2021-03-17 01:30:00|1731.7|1731.2|1731.43|1730.93|1732.42|1731.92|1731.31|1730.69|763
1615944900000|2021-03-17 01:35:00|1731.42|1730.92|1732.39|1731.89|1732.7|1732.14|1731.25|1730.62|777
1615945200000|2021-03-17 01:40:00|1732.42|1731.92|1733.74|1733.24|1733.76|1733.26|1732.15|1731.55|719
1615945500000|2021-03-17 01:45:00|1733.72|1733.22|1734.38|1733.88|1734.64|1734.14|1733.5|1733|733
1615945800000|2021-03-17 01:50:00|1734.37|1733.87|1734.14|1733.64|1734.67|1734.17|1733.68|1733.18|706
1615946100000|2021-03-17 01:55:00|1734.11|1733.61|1733.88|1733.38|1735.47|1734.93|1733.82|1733.32|968
1615946400000|2021-03-17 02:00:00|1733.86|1733.36|1733.96|1733.46|1734.82|1734.32|1733.4|1732.9|758
1615946700000|2021-03-17 02:05:00|1733.97|1733.47|1733.1|1732.6|1734.13|1733.63|1733.02|1732.52|589
1615947000000|2021-03-17 02:10:00|1733.09|1732.59|1733.54|1733.04|1733.66|1733.16|1733.06|1732.56|477
1615947300000|2021-03-17 02:15:00|1733.53|1733.03|1734.14|1733.64|1734.93|1734.27|1733.42|1732.92|678
1615947600000|2021-03-17 02:20:00|1734.19|1733.69|1734.02|1733.52|1734.73|1734.14|1733.98|1733.48|551
1615947900000|2021-03-17 02:25:00|1734.03|1733.53|1734.41|1733.91|1734.42|1733.92|1733.88|1733.35|464
1615948200000|2021-03-17 02:30:00|1734.38|1733.88|1734.18|1733.68|1735.11|1734.58|1734|1733.43|685
1615948500000|2021-03-17 02:35:00|1734.16|1733.66|1733.76|1733.26|1734.5|1733.9|1733.7|1733.2|484
1615948800000|2021-03-17 02:40:00|1733.75|1733.25|1733.71|1733.21|1734.29|1733.72|1733.55|1733.05|516
1615949100000|2021-03-17 02:45:00|1733.72|1733.22|1733.37|1732.87|1733.94|1733.31|1733.2|1732.7|471
1615949400000|2021-03-17 02:50:00|1733.41|1732.91|1732.86|1732.36|1733.43|1732.93|1732.49|1731.99|563
1615949700000|2021-03-17 02:55:00|1732.88|1732.38|1733.96|1733.46|1734.03|1733.53|1732.83|1732.33|567
1615950000000|2021-03-17 03:00:00|1733.97|1733.47|1734.3|1733.8|1734.75|1734.23|1733.81|1733.31|631
1615950300000|2021-03-17 03:05:00|1734.27|1733.77|1734.81|1734.31|1735.17|1734.6|1734.2|1733.7|513
1615950600000|2021-03-17 03:10:00|1734.82|1734.32|1735.26|1734.76|1735.54|1735.04|1734.75|1734.25|436
1615950900000|2021-03-17 03:15:00|1735.24|1734.74|1735.53|1735.03|1735.61|1735.11|1734.93|1734.34|506
1615951200000|2021-03-17 03:20:00|1735.54|1735.04|1735.51|1735.01|1735.78|1735.28|1735.35|1734.85|607
1615951500000|2021-03-17 03:25:00|1735.54|1735.04|1735.97|1735.47|1736.01|1735.51|1735.5|1735|449
1615951800000|2021-03-17 03:30:00|1735.98|1735.48|1735.47|1734.97|1736|1735.5|1735.43|1734.86|380
1615952100000|2021-03-17 03:35:00|1735.46|1734.96|1735.32|1734.82|1735.6|1735.1|1735.26|1734.7|341
1615952400000|2021-03-17 03:40:00|1735.34|1734.84|1735.59|1735.09|1735.75|1735.25|1735.31|1734.81|392
1615952700000|2021-03-17 03:45:00|1735.58|1735.08|1735.51|1735.01|1736.09|1735.59|1735.5|1735|484
1615953000000|2021-03-17 03:50:00|1735.52|1735.02|1735.89|1735.39|1735.95|1735.45|1735.49|1734.99|385
1615953300000|2021-03-17 03:55:00|1735.9|1735.4|1736.25|1735.75|1736.38|1735.88|1735.87|1735.37|316
1615953600000|2021-03-17 04:00:00|1736.26|1735.76|1736.14|1735.64|1736.73|1736.23|1736.06|1735.56|408
1615953900000|2021-03-17 04:05:00|1736.15|1735.65|1735.81|1735.31|1736.31|1735.81|1735.29|1734.79|760
1615954200000|2021-03-17 04:10:00|1735.82|1735.32|1736.65|1736.15|1736.88|1736.38|1735.63|1735.13|602
1615954500000|2021-03-17 04:15:00|1736.64|1736.14|1736.52|1736.02|1736.8|1736.3|1736.48|1735.84|400
1615954800000|2021-03-17 04:20:00|1736.5|1736|1737.31|1736.81|1737.43|1736.92|1736.44|1735.94|416
1615955100000|2021-03-17 04:25:00|1737.32|1736.82|1737.35|1736.85|1737.49|1736.99|1737.04|1736.54|471
1615955400000|2021-03-17 04:30:00|1737.29|1736.79|1737.83|1737.33|1738.04|1737.39|1737.24|1736.74|547
1615955700000|2021-03-17 04:35:00|1737.79|1737.29|1737.76|1737.26|1737.99|1737.44|1737.3|1736.8|412
1615956000000|2021-03-17 04:40:00|1737.75|1737.25|1737.33|1736.83|1737.82|1737.32|1737.32|1736.81|326
1615956300000|2021-03-17 04:45:00|1737.32|1736.82|1736.84|1736.34|1737.4|1736.87|1736.7|1736.19|457
1615956600000|2021-03-17 04:50:00|1736.8|1736.3|1737.16|1736.66|1737.35|1736.85|1736.79|1736.27|445
1615956900000|2021-03-17 04:55:00|1737.17|1736.67|1737.18|1736.68|1737.26|1736.76|1736.67|1736.17|315
1615957200000|2021-03-17 05:00:00|1737.14|1736.64|1737.27|1736.77|1737.77|1737.27|1737|1736.5|453
1615957500000|2021-03-17 05:05:00|1737.26|1736.76|1737.44|1736.94|1737.62|1737.12|1737.07|1736.57|379
1615957800000|2021-03-17 05:10:00|1737.45|1736.95|1736.88|1736.38|1737.61|1737.11|1736.73|1736.23|367
1615958100000|2021-03-17 05:15:00|1736.89|1736.39|1736.71|1736.21|1737.31|1736.68|1736.7|1736.17|382
1615958400000|2021-03-17 05:20:00|1736.73|1736.23|1736.33|1735.83|1736.83|1736.29|1736.19|1735.64|395
1615958700000|2021-03-17 05:25:00|1736.3|1735.8|1736.28|1735.78|1736.34|1735.84|1735.97|1735.46|432
1615959000000|2021-03-17 05:30:00|1736.29|1735.79|1736.37|1735.87|1737.46|1736.96|1736.12|1735.62|768
1615959300000|2021-03-17 05:35:00|1736.32|1735.82|1736.58|1736.08|1736.69|1736.14|1735.77|1735.27|677
1615959600000|2021-03-17 05:40:00|1736.6|1736.1|1736.71|1736.21|1737.22|1736.72|1736.51|1735.93|582
1615959900000|2021-03-17 05:45:00|1736.69|1736.19|1735.83|1735.33|1736.7|1736.2|1735.33|1734.78|735
1615960200000|2021-03-17 05:50:00|1735.84|1735.34|1735.83|1735.33|1736.4|1735.9|1735.71|1735.15|490
1615960500000|2021-03-17 05:55:00|1735.84|1735.34|1735.7|1735.2|1735.99|1735.49|1735.5|1735|448
1615960800000|2021-03-17 06:00:00|1735.68|1735.18|1735.93|1735.43|1736.33|1735.83|1735.47|1734.97|603
1615961100000|2021-03-17 06:05:00|1735.94|1735.44|1736.58|1736.08|1737.23|1736.73|1735.71|1735.21|924
1615961400000|2021-03-17 06:10:00|1736.56|1736.06|1736.47|1735.97|1737.44|1736.94|1736.39|1735.71|749
1615961700000|2021-03-17 06:15:00|1736.48|1735.98|1736.66|1736.16|1736.89|1736.28|1736.09|1735.59|545
1615962000000|2021-03-17 06:20:00|1736.64|1736.14|1736.71|1736.21|1737.61|1737.06|1736.62|1736.12|477
1615962300000|2021-03-17 06:25:00|1736.72|1736.22|1737.08|1736.58|1737.08|1736.58|1736.55|1736|515
1615962600000|2021-03-17 06:30:00|1737.05|1736.55|1736.49|1735.99|1738.3|1737.8|1736.15|1735.65|986
1615962900000|2021-03-17 06:35:00|1736.47|1735.97|1736.38|1735.88|1736.55|1736.05|1735.92|1735.36|709
1615963200000|2021-03-17 06:40:00|1736.35|1735.85|1735.92|1735.42|1736.43|1735.93|1735.55|1735.05|619
1615963500000|2021-03-17 06:45:00|1735.93|1735.43|1736.27|1735.77|1736.37|1735.83|1735.7|1735.2|514
1615963800000|2021-03-17 06:50:00|1736.26|1735.76|1737.2|1736.7|1737.33|1736.83|1736.16|1735.66|772
1615964100000|2021-03-17 06:55:00|1737.19|1736.69|1737.35|1736.85|1737.54|1737.04|1736.79|1736.15|640
1615964400000|2021-03-17 07:00:00|1737.54|1736.74|1736.91|1736.41|1737.54|1736.87|1736.81|1736.31|704
1615964700000|2021-03-17 07:05:00|1736.9|1736.4|1736.87|1736.37|1737.13|1736.63|1736.65|1736.15|615
1615965000000|2021-03-17 07:10:00|1736.84|1736.34|1737.09|1736.59|1737.21|1736.7|1736.79|1736.25|577
1615965300000|2021-03-17 07:15:00|1737.03|1736.53|1735.8|1735.3|1737.1|1736.6|1735.78|1735.28|691
1615965600000|2021-03-17 07:20:00|1735.79|1735.29|1735.97|1735.17|1736.5|1735.88|1735.47|1734.97|651
1615965900000|2021-03-17 07:25:00|1735.98|1735.18|1735|1734.5|1736.25|1735.64|1734.44|1733.91|789
1615966200000|2021-03-17 07:30:00|1735.04|1734.54|1734.87|1734.37|1735.43|1734.93|1734.65|1734.12|768
1615966500000|2021-03-17 07:35:00|1734.97|1734.47|1735.54|1735.04|1735.63|1735.13|1734.95|1734.45|596
1615966800000|2021-03-17 07:40:00|1735.55|1735.05|1734.68|1734.18|1735.75|1735.25|1734.65|1734.15|558
1615967100000|2021-03-17 07:45:00|1734.67|1734.17|1735.02|1734.52|1735.38|1734.88|1734.66|1734.16|583
1615967400000|2021-03-17 07:50:00|1735.01|1734.51|1735.33|1734.83|1736|1735.5|1734.93|1734.43|532
1615967700000|2021-03-17 07:55:00|1735.35|1734.85|1735.63|1735.13|1736.15|1735.65|1735.26|1734.76|609
1615968000000|2021-03-17 08:00:00|1735.64|1735.14|1734.68|1734.18|1735.93|1735.43|1734.51|1734.01|807
1615968300000|2021-03-17 08:05:00|1734.71|1734.21|1735.23|1734.73|1735.4|1734.9|1733.81|1733.31|986
1615968600000|2021-03-17 08:10:00|1735.21|1734.71|1735.09|1734.59|1735.44|1734.94|1734.91|1734.41|802
1615968900000|2021-03-17 08:15:00|1735.1|1734.6|1735.48|1734.98|1736.67|1736.1|1735.01|1734.51|879
1615969200000|2021-03-17 08:20:00|1735.5|1735|1735.68|1735.18|1735.9|1735.29|1734.62|1734.12|854
1615969500000|2021-03-17 08:25:00|1735.67|1735.17|1735.01|1734.51|1735.87|1735.37|1734.82|1734.32|618
1615969800000|2021-03-17 08:30:00|1735.03|1734.53|1735.07|1734.57|1736.32|1735.82|1734.88|1734.38|730
1615970100000|2021-03-17 08:35:00|1735.1|1734.6|1735.14|1734.64|1735.7|1735.16|1734.89|1734.3|781
1615970400000|2021-03-17 08:40:00|1735.2|1734.7|1734.92|1734.42|1735.3|1734.8|1734.59|1734.09|613
1615970700000|2021-03-17 08:45:00|1734.93|1734.43|1734.96|1734.46|1735.69|1735.19|1734.88|1734.38|590
1615971000000|2021-03-17 08:50:00|1734.95|1734.45|1734.73|1734.23|1735.35|1734.82|1734.6|1734.1|675
1615971300000|2021-03-17 08:55:00|1734.71|1734.21|1734.84|1734.34|1735.24|1734.74|1734.48|1733.98|614
1615971600000|2021-03-17 09:00:00|1734.85|1734.35|1734.86|1734.36|1735.37|1734.69|1734.45|1733.94|682
1615971900000|2021-03-17 09:05:00|1734.9|1734.4|1735.08|1734.58|1735.81|1735.22|1734.44|1733.87|821
1615972200000|2021-03-17 09:10:00|1735.09|1734.59|1734.52|1734.02|1735.27|1734.77|1734.44|1733.94|656
1615972500000|2021-03-17 09:15:00|1734.45|1733.95|1735.13|1734.63|1735.54|1735.04|1734.45|1733.95|802
1615972800000|2021-03-17 09:20:00|1735.14|1734.64|1736.43|1735.93|1736.89|1736.34|1735.13|1734.61|794
1615973100000|2021-03-17 09:25:00|1736.44|1735.94|1736.82|1736.32|1737.34|1736.84|1736.36|1735.86|910
1615973400000|2021-03-17 09:30:00|1736.79|1736.29|1736.98|1736.48|1737.02|1736.52|1736.52|1736.02|657
1615973700000|2021-03-17 09:35:00|1736.96|1736.46|1736.56|1736.06|1737.05|1736.55|1736.48|1735.98|545
1615974000000|2021-03-17 09:40:00|1736.55|1736.05|1736.47|1735.97|1736.74|1736.24|1736.03|1735.53|544
1615974300000|2021-03-17 09:45:00|1736.44|1735.94|1735.9|1735.4|1736.5|1736|1735.45|1734.95|636
1615974600000|2021-03-17 09:50:00|1735.89|1735.39|1735.97|1735.47|1736.58|1735.88|1735.73|1735.23|662
1615974900000|2021-03-17 09:55:00|1735.98|1735.48|1736.64|1735.84|1736.64|1735.99|1735.86|1735.36|682
1615975200000|2021-03-17 10:00:00|1736.35|1735.85|1736.91|1736.41|1737.11|1736.61|1735.83|1735.26|882
1615975500000|2021-03-17 10:05:00|1736.9|1736.4|1735.97|1735.47|1736.94|1736.44|1735.97|1735.47|800
1615975800000|2021-03-17 10:10:00|1735.98|1735.48|1735.08|1734.58|1736.23|1735.68|1734.96|1734.46|642
1615976100000|2021-03-17 10:15:00|1735.07|1734.57|1735.9|1735.4|1736.42|1735.92|1734.97|1734.47|778
1615976400000|2021-03-17 10:20:00|1735.87|1735.37|1735.8|1735.3|1736.33|1735.69|1735.68|1735.18|599
1615976700000|2021-03-17 10:25:00|1735.79|1735.29|1734.8|1734.3|1736.16|1735.66|1734.78|1734.28|578
1615977000000|2021-03-17 10:30:00|1734.76|1734.26|1736.59|1736.09|1737.1|1736.6|1734.74|1734.24|903
1615977300000|2021-03-17 10:35:00|1736.58|1736.08|1737.27|1736.77|1737.43|1736.93|1736.58|1736.08|677
1615977600000|2021-03-17 10:40:00|1737.28|1736.78|1736.73|1736.23|1737.42|1736.92|1736.3|1735.8|533
1615977900000|2021-03-17 10:45:00|1736.68|1736.18|1736.37|1735.87|1736.77|1736.27|1736.3|1735.8|662
1615978200000|2021-03-17 10:50:00|1736.38|1735.88|1736.45|1735.95|1736.88|1736.33|1736.37|1735.87|487
1615978500000|2021-03-17 10:55:00|1736.44|1735.94|1735.47|1734.97|1736.59|1736.09|1734.92|1734.34|725
1615978800000|2021-03-17 11:00:00|1735.49|1734.99|1734.75|1734.25|1735.6|1735.1|1734.63|1734.11|850
1615979100000|2021-03-17 11:05:00|1734.72|1734.22|1732.02|1731.52|1734.89|1734.39|1731.77|1731.16|1144
1615979400000|2021-03-17 11:10:00|1732.01|1731.51|1731.27|1730.77|1732.25|1731.75|1730.87|1730.37|1069
1615979700000|2021-03-17 11:15:00|1731.25|1730.75|1729.84|1729.34|1731.29|1730.79|1728.84|1728.34|1220
1615980000000|2021-03-17 11:20:00|1729.83|1729.33|1729.24|1728.74|1730.03|1729.53|1728.85|1728.35|1041
1615980300000|2021-03-17 11:25:00|1729.25|1728.75|1728.32|1727.82|1729.25|1728.75|1728.3|1727.74|915
1615980600000|2021-03-17 11:30:00|1728.34|1727.84|1729.25|1728.75|1729.4|1728.9|1728.23|1727.73|1047
1615980900000|2021-03-17 11:35:00|1729.24|1728.74|1729.33|1728.83|1729.76|1729.26|1728.24|1727.74|1052
1615981200000|2021-03-17 11:40:00|1729.3|1728.8|1729.3|1728.8|1729.78|1729.28|1728.85|1728.3|921
1615981500000|2021-03-17 11:45:00|1729.31|1728.81|1729.87|1729.37|1729.9|1729.4|1728.23|1727.73|888
1615981800000|2021-03-17 11:50:00|1729.89|1729.39|1729.97|1729.47|1730.19|1729.6|1729.58|1729.06|874
1615982100000|2021-03-17 11:55:00|1729.96|1729.46|1729.7|1729.2|1730.44|1729.94|1729.62|1729.12|845
1615982400000|2021-03-17 12:00:00|1729.81|1729.31|1730.13|1729.63|1730.43|1729.87|1729.15|1728.65|968
1615982700000|2021-03-17 12:05:00|1730.12|1729.62|1729.64|1729.14|1730.19|1729.69|1729.24|1728.74|963
1615983000000|2021-03-17 12:10:00|1729.67|1729.17|1730.52|1730.02|1730.83|1730.33|1728.55|1728.05|1150
1615983300000|2021-03-17 12:15:00|1730.47|1729.97|1731.35|1730.85|1731.94|1731.44|1730.13|1729.63|1160
1615983600000|2021-03-17 12:20:00|1731.37|1730.87|1730.44|1729.94|1732.3|1731.8|1730.14|1729.52|1145
1615983900000|2021-03-17 12:25:00|1730.43|1729.93|1729.69|1729.19|1731.67|1731.04|1729.65|1729.01|1084
1615984200000|2021-03-17 12:30:00|1729.7|1729.2|1729.84|1729.34|1730.87|1730.37|1728.98|1728.48|1229
1615984500000|2021-03-17 12:35:00|1729.8|1729.3|1731.05|1730.55|1731.29|1730.79|1728.87|1728.37|1225
1615984800000|2021-03-17 12:40:00|1731.07|1730.57|1730.99|1730.49|1731.27|1730.77|1729.96|1729.46|1240
1615985100000|2021-03-17 12:45:00|1731.03|1730.53|1730.69|1730.19|1732.19|1731.69|1730.59|1730.09|1150
1615985400000|2021-03-17 12:50:00|1730.71|1730.21|1729.49|1728.99|1730.98|1730.48|1729.47|1728.97|1130
1615985700000|2021-03-17 12:55:00|1729.5|1729|1729.55|1729.05|1730.19|1729.69|1729.15|1728.65|1173
1615986000000|2021-03-17 13:00:00|1729.57|1729.07|1730.34|1729.84|1730.54|1730.04|1728.7|1728.2|1336
1615986300000|2021-03-17 13:05:00|1730.33|1729.83|1730|1729.5|1730.35|1729.85|1728.76|1728.26|1291
1615986600000|2021-03-17 13:10:00|1730.05|1729.55|1728.74|1728.24|1731.35|1730.85|1728.53|1728.03|1339
1615986900000|2021-03-17 13:15:00|1728.78|1728.28|1729.98|1729.48|1730.14|1729.64|1728.59|1728.09|1184
1615987200000|2021-03-17 13:20:00|1729.99|1729.49|1730.6|1730.1|1731.62|1731.12|1729.49|1728.99|1217
1615987500000|2021-03-17 13:25:00|1730.59|1730.09|1731.92|1731.42|1732.29|1731.74|1730.47|1729.97|884
1615987800000|2021-03-17 13:30:00|1732.08|1731.28|1728.91|1728.41|1732.28|1731.48|1728.31|1727.81|1058
1615988100000|2021-03-17 13:35:00|1728.94|1728.44|1730.4|1729.9|1730.54|1730.04|1728.42|1727.92|1039
1615988400000|2021-03-17 13:40:00|1730.33|1729.83|1731.26|1730.76|1731.53|1731.03|1729.06|1728.56|1036
1615988700000|2021-03-17 13:45:00|1731.27|1730.77|1730.14|1729.64|1731.85|1731.35|1730.05|1729.55|919
1615989000000|2021-03-17 13:50:00|1730.11|1729.61|1729.34|1728.84|1730.27|1729.77|1728.81|1728.31|911
1615989300000|2021-03-17 13:55:00|1729.36|1728.86|1728.7|1728.2|1729.36|1728.86|1727.66|1727.16|855
1615989600000|2021-03-17 14:00:00|1728.68|1728.18|1725.49|1724.99|1730.1|1729.6|1724.45|1723.95|1354
1615989900000|2021-03-17 14:05:00|1725.39|1724.89|1728.79|1728.29|1729.1|1728.6|1725.22|1724.69|1532
1615990200000|2021-03-17 14:10:00|1728.76|1728.26|1728.92|1728.42|1729.7|1729.2|1728.72|1728.22|1437
1615990500000|2021-03-17 14:15:00|1728.96|1728.46|1730.45|1729.95|1730.75|1730.25|1728.92|1728.42|1411
1615990800000|2021-03-17 14:20:00|1730.47|1729.97|1732.92|1732.42|1733.94|1733.44|1730.37|1729.87|1524
1615991100000|2021-03-17 14:25:00|1732.97|1732.47|1734.34|1733.84|1734.69|1734.19|1732.93|1732.43|1666
1615991400000|2021-03-17 14:30:00|1734.32|1733.82|1734.29|1733.79|1735.01|1734.51|1732.98|1732.48|1475
1615991700000|2021-03-17 14:35:00|1734.28|1733.78|1732.99|1732.49|1734.89|1734.39|1732.98|1732.48|1399
1615992000000|2021-03-17 14:40:00|1732.97|1732.47|1732.39|1731.89|1733.34|1732.84|1732.25|1731.75|1324
1615992300000|2021-03-17 14:45:00|1732.38|1731.88|1732.27|1731.77|1733.11|1732.61|1731.55|1731.05|1285
1615992600000|2021-03-17 14:50:00|1732.29|1731.79|1734.16|1733.66|1734.19|1733.69|1732|1731.5|1338
1615992900000|2021-03-17 14:55:00|1734.17|1733.67|1732.27|1731.77|1734.55|1734.05|1732.19|1731.69|1403
1615993200000|2021-03-17 15:00:00|1732.31|1731.81|1730.52|1730.02|1732.48|1731.98|1730.41|1729.91|1396
1615993500000|2021-03-17 15:05:00|1730.51|1730.01|1730.67|1730.17|1731.84|1731.34|1730.17|1729.67|1304
1615993800000|2021-03-17 15:10:00|1730.66|1730.16|1729.94|1729.44|1731.45|1730.95|1729.79|1729.29|1306
1615994100000|2021-03-17 15:15:00|1729.95|1729.45|1729.81|1729.31|1730.44|1729.94|1729.26|1728.76|1240
1615994400000|2021-03-17 15:20:00|1729.8|1729.3|1730.12|1729.62|1730.32|1729.82|1729.18|1728.68|1123
1615994700000|2021-03-17 15:25:00|1730.06|1729.56|1730.02|1729.52|1730.64|1730.14|1729.9|1729.4|963
1615995000000|2021-03-17 15:30:00|1730.03|1729.53|1728.5|1728|1730.19|1729.69|1728.32|1727.82|1168
1615995300000|2021-03-17 15:35:00|1728.48|1727.98|1728.92|1728.42|1729.3|1728.8|1727.78|1727.28|1080
1615995600000|2021-03-17 15:40:00|1728.9|1728.4|1729.67|1729.17|1729.93|1729.43|1728.63|1728.13|1188
1615995900000|2021-03-17 15:45:00|1729.64|1729.14|1728.83|1728.33|1729.75|1729.25|1728.72|1728.22|1153
1615996200000|2021-03-17 15:50:00|1728.84|1728.34|1729.54|1729.04|1730.24|1729.74|1728.8|1728.3|1217
1615996500000|2021-03-17 15:55:00|1729.56|1729.06|1727.61|1727.11|1729.61|1729.11|1727.22|1726.72|1207
1615996800000|2021-03-17 16:00:00|1727.62|1727.12|1727.48|1726.98|1727.79|1727.29|1726.17|1725.67|1314
1615997100000|2021-03-17 16:05:00|1727.53|1727.03|1727.79|1727.29|1728.09|1727.59|1726.8|1726.3|1066
1615997400000|2021-03-17 16:10:00|1727.85|1727.35|1727.45|1726.95|1728.36|1727.86|1726.96|1726.46|1071
1615997700000|2021-03-17 16:15:00|1727.48|1726.98|1726.88|1726.38|1727.7|1727.2|1726.59|1726.09|1176
1615998000000|2021-03-17 16:20:00|1726.92|1726.42|1727.62|1727.12|1728.14|1727.64|1726.69|1726.19|1137
1615998300000|2021-03-17 16:25:00|1727.63|1727.13|1728.2|1727.7|1728.66|1728.16|1727.61|1727.11|1147
1615998600000|2021-03-17 16:30:00|1728.22|1727.72|1727.75|1727.25|1728.36|1727.86|1727.24|1726.71|1181
1615998900000|2021-03-17 16:35:00|1727.73|1727.23|1727.23|1726.73|1728.31|1727.81|1727.18|1726.68|1151
1615999200000|2021-03-17 16:40:00|1727.26|1726.76|1727.95|1727.45|1728.42|1727.92|1726.97|1726.47|1191
1615999500000|2021-03-17 16:45:00|1727.94|1727.44|1728.42|1727.92|1728.83|1728.33|1727.79|1727.29|1125
1615999800000|2021-03-17 16:50:00|1728.38|1727.88|1728.74|1728.24|1728.82|1728.32|1728.29|1727.79|914
1616000100000|2021-03-17 16:55:00|1728.73|1728.23|1728.36|1727.86|1728.75|1728.25|1727.57|1727.07|1018
1616000400000|2021-03-17 17:00:00|1728.34|1727.84|1728.26|1727.76|1728.64|1728.14|1727.5|1727|998
1616000700000|2021-03-17 17:05:00|1728.25|1727.75|1727.84|1727.34|1728.25|1727.75|1726.9|1726.4|999
1616001000000|2021-03-17 17:10:00|1727.83|1727.33|1728.59|1728.09|1728.66|1728.16|1727.63|1727.13|922
1616001300000|2021-03-17 17:15:00|1728.64|1728.14|1727.85|1727.35|1728.72|1728.22|1727.47|1726.97|954
1616001600000|2021-03-17 17:20:00|1727.87|1727.37|1728.55|1728.05|1728.6|1728.1|1727.58|1727.08|907
1616001900000|2021-03-17 17:25:00|1728.59|1728.09|1729.12|1728.62|1729.63|1729.13|1728.54|1728.04|1060
1616002200000|2021-03-17 17:30:00|1729.11|1728.61|1729.45|1728.95|1729.71|1729.21|1729.05|1728.55|875
1616002500000|2021-03-17 17:35:00|1729.46|1728.96|1729.87|1729.37|1730.13|1729.63|1729.46|1728.96|841
1616002800000|2021-03-17 17:40:00|1729.88|1729.38|1729.16|1728.66|1729.88|1729.38|1729.11|1728.61|840
1616003100000|2021-03-17 17:45:00|1729.17|1728.67|1729.77|1729.27|1730|1729.5|1729.15|1728.65|562
1616003400000|2021-03-17 17:50:00|1729.74|1729.24|1729.98|1729.48|1730.21|1729.71|1729.71|1729.21|613
1616003700000|2021-03-17 17:55:00|1729.99|1729.49|1730.46|1729.66|1730.73|1729.99|1729.9|1729.1|701
1616004000000|2021-03-17 18:00:00|1730.43|1729.63|1733.23|1732.73|1739.81|1739.01|1730.29|1729.63|1995
1616004300000|2021-03-17 18:05:00|1733.22|1732.72|1735.87|1735.37|1738.63|1738.08|1733.03|1732.48|2158
1616004600000|2021-03-17 18:10:00|1735.92|1735.42|1743.15|1742.65|1743.86|1743.36|1735.92|1735.42|2120
1616004900000|2021-03-17 18:15:00|1743.26|1742.76|1742.74|1742.24|1744.45|1743.95|1741.17|1740.67|2055
1616005200000|2021-03-17 18:20:00|1742.96|1742.16|1741.03|1740.53|1743.94|1743.44|1740.54|1739.98|1878
1616005500000|2021-03-17 18:25:00|1741.01|1740.51|1743.04|1742.54|1744.78|1744.27|1741.01|1740.51|1885
1616005800000|2021-03-17 18:30:00|1743.11|1742.61|1741.82|1741.32|1744.69|1744.19|1741.34|1740.84|1880
1616006100000|2021-03-17 18:35:00|1741.79|1741.29|1745.65|1745.15|1746.21|1745.71|1741.79|1741.29|1862
1616006400000|2021-03-17 18:40:00|1745.64|1745.14|1747.97|1747.47|1748.38|1747.88|1745.29|1744.79|1718
1616006700000|2021-03-17 18:45:00|1747.98|1747.48|1746.28|1745.78|1748.83|1748.33|1746.05|1745.55|1833
1616007000000|2021-03-17 18:50:00|1746.26|1745.76|1747.93|1747.43|1748.67|1748.09|1745.59|1745.09|1619
1616007300000|2021-03-17 18:55:00|1747.87|1747.37|1749.99|1749.49|1750.28|1749.78|1747.43|1746.93|1688
1616007600000|2021-03-17 19:00:00|1750|1749.5|1751.39|1750.89|1751.54|1751.03|1749.38|1748.75|1718
1616007900000|2021-03-17 19:05:00|1751.23|1750.73|1750.75|1750.25|1752|1751.41|1750.45|1749.95|1753
1616008200000|2021-03-17 19:10:00|1750.78|1750.28|1749.16|1748.66|1751.21|1750.62|1748.03|1747.53|1715
1616008500000|2021-03-17 19:15:00|1749.23|1748.73|1748.13|1747.63|1750.58|1750.08|1748.11|1747.61|1403
1616008800000|2021-03-17 19:20:00|1748.16|1747.66|1747.11|1746.61|1748.31|1747.81|1746.83|1746.33|1433
1616009100000|2021-03-17 19:25:00|1747.1|1746.6|1748.4|1747.9|1748.49|1747.99|1746.58|1746.07|1152
1616009400000|2021-03-17 19:30:00|1748.48|1747.98|1749.37|1748.87|1750.59|1749.97|1748.06|1747.53|1242
1616009700000|2021-03-17 19:35:00|1749.42|1748.92|1747.01|1746.51|1749.42|1748.92|1746.95|1746.45|1278
1616010000000|2021-03-17 19:40:00|1746.99|1746.49|1746.66|1746.16|1748.15|1747.65|1746.66|1746.16|1128
1616010300000|2021-03-17 19:45:00|1746.7|1746.2|1745.14|1744.64|1746.88|1746.38|1745.07|1744.57|1337
1616010600000|2021-03-17 19:50:00|1745.17|1744.67|1744.22|1743.72|1745.17|1744.67|1743.82|1743.21|1387
1616010900000|2021-03-17 19:55:00|1744.25|1743.75|1745.55|1745.05|1745.99|1745.43|1744.04|1743.54|1393
1616011200000|2021-03-17 20:00:00|1745.45|1744.95|1745.58|1745.08|1746.22|1745.72|1745.39|1744.89|815
1616011500000|2021-03-17 20:05:00|1745.55|1745.05|1744.67|1744.17|1745.99|1745.49|1744.45|1743.95|529
1616011800000|2021-03-17 20:10:00|1744.59|1744.09|1744.82|1744.32|1745.02|1744.41|1744.27|1743.77|376
1616012100000|2021-03-17 20:15:00|1744.85|1744.35|1744.77|1744.27|1744.94|1744.44|1744.61|1744.08|313
1616012400000|2021-03-17 20:20:00|1744.75|1744.25|1745.22|1744.72|1745.32|1744.72|1744.27|1743.77|386
1616012700000|2021-03-17 20:25:00|1745.24|1744.74|1745.13|1744.63|1745.45|1744.83|1744.94|1744.44|323
1616013000000|2021-03-17 20:30:00|1745.1|1744.6|1745.32|1744.52|1745.45|1744.78|1744.7|1744.02|505
1616013300000|2021-03-17 20:35:00|1745.17|1744.67|1744.31|1743.81|1745.41|1744.77|1744.02|1743.52|443
1616013600000|2021-03-17 20:40:00|1744.3|1743.8|1744.96|1744.46|1745.23|1744.59|1744.15|1743.5|392
1616013900000|2021-03-17 20:45:00|1744.99|1744.49|1744.78|1744.28|1745.2|1744.7|1744.25|1743.64|423
1616014200000|2021-03-17 20:50:00|1744.8|1744.3|1744.93|1744.43|1745.4|1744.76|1744.56|1743.98|459
1616014500000|2021-03-17 20:55:00|1744.97|1744.47|1745.8|1745|1745.99|1745.19|1744.63|1744.05|419
1616018400000|2021-03-17 22:00:00|1745.97|1745.17|1749.2|1748.4|1749.26|1748.6|1745.97|1745.17|624
1616018700000|2021-03-17 22:05:00|1749.19|1748.39|1748.98|1748.48|1749.99|1749.31|1748.46|1747.96|549
1616019000000|2021-03-17 22:10:00|1749.1|1748.6|1749.21|1748.71|1749.47|1748.82|1748.85|1748.22|320
1616019300000|2021-03-17 22:15:00|1749.2|1748.7|1748.77|1747.97|1749.55|1748.97|1748.52|1747.77|325
1616019600000|2021-03-17 22:20:00|1748.73|1747.93|1748.81|1748.31|1749.04|1748.42|1748.47|1747.8|294
1616019900000|2021-03-17 22:25:00|1748.97|1748.17|1749.54|1749.04|1749.98|1749.41|1748.67|1748.02|378
1616020200000|2021-03-17 22:30:00|1749.55|1749.05|1749.35|1748.85|1750.12|1749.47|1748.95|1748.3|399
1616020500000|2021-03-17 22:35:00|1749.33|1748.83|1749.87|1749.07|1749.87|1749.27|1749.05|1748.41|384
1616020800000|2021-03-17 22:40:00|1749.85|1749.05|1748.91|1748.41|1749.85|1749.2|1748.83|1748.27|344
1616021100000|2021-03-17 22:45:00|1748.88|1748.38|1747.74|1747.24|1749.02|1748.38|1747.09|1746.42|525
1616021400000|2021-03-17 22:50:00|1747.72|1747.22|1748.34|1747.54|1748.8|1748.14|1747.05|1746.46|467
1616021700000|2021-03-17 22:55:00|1748.33|1747.53|1747.94|1747.14|1748.51|1747.9|1747.62|1747|412
1616022000000|2021-03-17 23:00:00|1747.82|1747.32|1747.87|1747.37|1748.22|1747.56|1747.34|1746.73|363
1616022300000|2021-03-17 23:05:00|1747.91|1747.41|1747.9|1747.1|1748.06|1747.41|1747.27|1746.63|352
1616022600000|2021-03-17 23:10:00|1747.73|1747.23|1748.42|1747.62|1749.07|1748.42|1747.38|1746.76|441
1616022900000|2021-03-17 23:15:00|1748.47|1747.67|1748.55|1748.05|1748.99|1748.41|1747.8|1747.18|522
1616023200000|2021-03-17 23:20:00|1748.54|1748.04|1748.64|1748.14|1748.99|1748.38|1748.11|1747.5|467
1616023500000|2021-03-17 23:25:00|1748.74|1748.24|1748.77|1748.27|1749.37|1748.65|1748.59|1747.94|430
1616023800000|2021-03-17 23:30:00|1748.8|1748.3|1749.49|1748.69|1749.7|1749.05|1748.8|1748.18|554
1616024100000|2021-03-17 23:35:00|1749.5|1748.7|1748.79|1748.29|1749.74|1749.14|1748.79|1748.16|359
1616024400000|2021-03-17 23:40:00|1748.84|1748.34|1748.5|1748|1749.08|1748.57|1748.15|1747.65|485
1616024700000|2021-03-17 23:45:00|1748.49|1747.99|1748.38|1747.88|1748.7|1748|1748.19|1747.69|427
1616025000000|2021-03-17 23:50:00|1748.37|1747.87|1748.31|1747.81|1748.52|1748.02|1747.84|1747.34|377
1616025300000|2021-03-17 23:55:00|1748.32|1747.82|1748.8|1748.3|1749.37|1748.76|1748.3|1747.8|425
1616025600000|2021-03-18 00:00:00|1748.81|1748.31|1748.76|1748.26|1749.21|1748.71|1747.95|1747.45|684
1616025900000|2021-03-18 00:05:00|1748.72|1748.22|1749.83|1749.33|1750.94|1750.35|1748.66|1748.15|847
1616026200000|2021-03-18 00:10:00|1749.73|1749.23|1750.63|1750.13|1750.65|1750.15|1749.41|1748.84|741
1616026500000|2021-03-18 00:15:00|1750.65|1750.15|1750.93|1750.43|1751.27|1750.77|1750.51|1750.01|664
1616026800000|2021-03-18 00:20:00|1750.92|1750.42|1750.75|1750.25|1751.16|1750.66|1750.55|1750.05|544
1616027100000|2021-03-18 00:25:00|1750.74|1750.24|1751.14|1750.64|1751.7|1751.2|1750.4|1749.82|676
1616027400000|2021-03-18 00:30:00|1751.11|1750.61|1751.32|1750.82|1751.79|1751.21|1750.62|1750.11|940
1616027700000|2021-03-18 00:35:00|1751.3|1750.8|1750.91|1750.41|1751.89|1751.39|1750.83|1750.21|523
1616028000000|2021-03-18 00:40:00|1750.87|1750.37|1751.05|1750.55|1751.45|1750.84|1750.26|1749.76|610
1616028300000|2021-03-18 00:45:00|1751.04|1750.54|1750.53|1750.03|1751.29|1750.69|1750.35|1749.85|527
1616028600000|2021-03-18 00:50:00|1750.54|1750.04|1750.32|1749.82|1750.67|1750.05|1749.82|1749.3|626
1616028900000|2021-03-18 00:55:00|1750.36|1749.86|1750.24|1749.74|1750.58|1750.05|1749.8|1749.3|626
1616029200000|2021-03-18 01:00:00|1750.25|1749.75|1749.55|1749.05|1752.98|1752.48|1749.36|1748.78|1416
1616029500000|2021-03-18 01:05:00|1749.57|1749.07|1749.92|1749.42|1751.45|1750.86|1749.53|1749.03|990
1616029800000|2021-03-18 01:10:00|1749.91|1749.41|1750.86|1750.36|1751.3|1750.8|1749.91|1749.41|915
1616030100000|2021-03-18 01:15:00|1750.85|1750.35|1753.16|1752.66|1753.31|1752.74|1750.85|1750.35|1151
1616030400000|2021-03-18 01:20:00|1753.18|1752.68|1753.27|1752.77|1754.34|1753.74|1753.15|1752.65|1034
1616030700000|2021-03-18 01:25:00|1753.29|1752.79|1751.98|1751.48|1753.3|1752.8|1751.66|1751.1|1063
1616031000000|2021-03-18 01:30:00|1751.97|1751.47|1752.26|1751.46|1752.59|1752.03|1751.03|1750.53|1167
1616031300000|2021-03-18 01:35:00|1752.07|1751.57|1751.98|1751.48|1752.33|1751.7|1750.85|1750.34|992
1616031600000|2021-03-18 01:40:00|1751.95|1751.45|1751.65|1751.15|1752.89|1752.24|1751.23|1750.73|971
1616031900000|2021-03-18 01:45:00|1751.71|1751.21|1752.35|1751.85|1752.75|1752.14|1751.53|1751.03|831
1616032200000|2021-03-18 01:50:00|1752.42|1751.92|1752.49|1751.99|1752.62|1752.04|1751.92|1751.32|613
1616032500000|2021-03-18 01:55:00|1752.56|1751.76|1753.36|1752.86|1753.97|1753.41|1752.41|1751.76|814
1616032800000|2021-03-18 02:00:00|1753.34|1752.84|1751.9|1751.4|1754|1753.4|1751.88|1751.35|871
1616033100000|2021-03-18 02:05:00|1751.91|1751.41|1750.89|1750.39|1752.31|1751.81|1750.48|1749.93|821
1616033400000|2021-03-18 02:10:00|1750.88|1750.38|1751.24|1750.74|1751.75|1751.25|1750.66|1750.16|736
1616033700000|2021-03-18 02:15:00|1751.25|1750.75|1751.61|1751.11|1752.09|1751.59|1751.17|1750.67|484
1616034000000|2021-03-18 02:20:00|1751.62|1751.12|1751.71|1751.21|1752|1751.5|1751.49|1750.99|419
1616034300000|2021-03-18 02:25:00|1751.7|1751.2|1752.64|1752.14|1752.66|1752.16|1751.54|1751.04|469
1616034600000|2021-03-18 02:30:00|1752.6|1752.1|1753.69|1753.19|1753.8|1753.3|1752.59|1752.09|752
1616034900000|2021-03-18 02:35:00|1753.68|1753.18|1754.54|1754.04|1754.94|1754.44|1753.55|1753.05|745
1616035200000|2021-03-18 02:40:00|1754.55|1754.05|1754.18|1753.68|1754.95|1754.37|1753.99|1753.35|912
1616035500000|2021-03-18 02:45:00|1754.2|1753.7|1754.48|1753.98|1754.79|1754.23|1753.89|1753.29|766
1616035800000|2021-03-18 02:50:00|1754.45|1753.95|1755.09|1754.59|1755.39|1754.89|1754.11|1753.52|710
1616036100000|2021-03-18 02:55:00|1755.02|1754.52|1754.83|1754.33|1755.11|1754.61|1754.46|1753.9|772
1616036400000|2021-03-18 03:00:00|1754.93|1754.13|1753.79|1753.29|1755.88|1755.32|1753.63|1753.07|997
1616036700000|2021-03-18 03:05:00|1753.82|1753.32|1753.32|1752.82|1754.5|1753.88|1752.81|1752.24|1267
1616037000000|2021-03-18 03:10:00|1753.26|1752.76|1752.12|1751.62|1753.68|1753.13|1752.01|1751.38|1080
1616037300000|2021-03-18 03:15:00|1752.17|1751.67|1752.4|1751.9|1752.71|1752.1|1751.67|1751.06|981
1616037600000|2021-03-18 03:20:00|1752.42|1751.92|1751.81|1751.31|1752.57|1752.05|1751.44|1750.85|914
1616037900000|2021-03-18 03:25:00|1751.97|1751.17|1750.87|1750.37|1751.99|1751.35|1750.23|1749.73|1023
1616038200000|2021-03-18 03:30:00|1750.84|1750.34|1750.12|1749.62|1751.1|1750.54|1749.71|1749.15|989
1616038500000|2021-03-18 03:35:00|1750.2|1749.7|1750.14|1749.64|1750.61|1750.08|1749.51|1748.91|735
1616038800000|2021-03-18 03:40:00|1750.16|1749.66|1750.38|1749.88|1750.66|1750.08|1749.92|1749.42|749
1616039100000|2021-03-18 03:45:00|1750.39|1749.89|1749.63|1749.13|1750.39|1749.89|1749.33|1748.83|734
1616039400000|2021-03-18 03:50:00|1749.64|1749.14|1749.28|1748.78|1749.93|1749.43|1749.15|1748.65|627
1616039700000|2021-03-18 03:55:00|1749.31|1748.81|1749.31|1748.81|1749.98|1749.33|1748.55|1747.89|627
1616040000000|2021-03-18 04:00:00|1749.33|1748.83|1749.88|1749.38|1750.14|1749.63|1749.22|1748.58|448
1616040300000|2021-03-18 04:05:00|1749.86|1749.36|1750.57|1750.07|1750.94|1750.34|1749.84|1749.34|484
1616040600000|2021-03-18 04:10:00|1750.61|1750.11|1749.06|1748.56|1750.72|1750.22|1748.96|1748.46|598
1616040900000|2021-03-18 04:15:00|1749.05|1748.55|1747.86|1747.36|1749.33|1748.69|1747.84|1747.21|744
1616041200000|2021-03-18 04:20:00|1747.84|1747.34|1748.33|1747.83|1748.55|1748.05|1747.78|1747.15|546
1616041500000|2021-03-18 04:25:00|1748.34|1747.84|1748.49|1747.99|1748.87|1748.36|1748.27|1747.75|529
1616041800000|2021-03-18 04:30:00|1748.51|1748.01|1748.69|1748.19|1749.04|1748.54|1747.87|1747.37|615
1616042100000|2021-03-18 04:35:00|1748.7|1748.2|1749.31|1748.81|1749.54|1748.95|1748.51|1748.01|560
1616042400000|2021-03-18 04:40:00|1749.32|1748.82|1749.24|1748.74|1749.6|1749|1749.09|1748.59|653
1616042700000|2021-03-18 04:45:00|1749.15|1748.65|1749.16|1748.66|1749.59|1749.09|1748.99|1748.49|550
1616043000000|2021-03-18 04:50:00|1749.14|1748.64|1750.47|1749.97|1750.64|1750.07|1749.13|1748.63|511
1616043300000|2021-03-18 04:55:00|1750.45|1749.95|1750.28|1749.78|1750.65|1750.11|1750.23|1749.73|517
1616043600000|2021-03-18 05:00:00|1750.3|1749.8|1750.11|1749.61|1750.57|1749.94|1749.71|1749.21|542
1616043900000|2021-03-18 05:05:00|1750.25|1749.75|1750.93|1750.43|1750.98|1750.43|1750.17|1749.53|502
1616044200000|2021-03-18 05:10:00|1750.97|1750.47|1750.93|1750.43|1751.11|1750.61|1750.42|1749.92|417
1616044500000|2021-03-18 05:15:00|1750.89|1750.39|1751.34|1750.84|1751.84|1751.27|1750.88|1750.38|515
1616044800000|2021-03-18 05:20:00|1751.32|1750.82|1750.88|1750.38|1751.4|1750.9|1750.55|1749.83|572
1616045100000|2021-03-18 05:25:00|1750.89|1750.39|1750.83|1750.33|1751.39|1750.84|1750.78|1750.21|660
1616045400000|2021-03-18 05:30:00|1750.85|1750.35|1752.65|1752.15|1752.75|1752.25|1749.93|1749.39|967
1616045700000|2021-03-18 05:35:00|1752.63|1752.13|1751.49|1750.99|1752.65|1752.15|1751.22|1750.72|732
1616046000000|2021-03-18 05:40:00|1751.45|1750.95|1750.49|1749.99|1752.11|1751.47|1750.49|1749.99|601
1616046300000|2021-03-18 05:45:00|1750.51|1750.01|1750.81|1750.31|1750.95|1750.45|1750.24|1749.74|788
1616046600000|2021-03-18 05:50:00|1750.8|1750.3|1750.56|1750.06|1750.82|1750.32|1750.03|1749.35|693
1616046900000|2021-03-18 05:55:00|1750.57|1750.07|1750.36|1749.86|1751.2|1750.7|1750.21|1749.6|684
1616047200000|2021-03-18 06:00:00|1750.25|1749.75|1749.98|1749.48|1750.81|1750.31|1749.37|1748.76|853
1616047500000|2021-03-18 06:05:00|1750|1749.5|1750.1|1749.6|1750.47|1749.9|1749.46|1748.96|670
1616047800000|2021-03-18 06:10:00|1750.12|1749.62|1750.62|1750.12|1750.74|1750.24|1749.65|1749.1|641
1616048100000|2021-03-18 06:15:00|1750.63|1750.13|1751.29|1750.79|1751.49|1750.95|1750.47|1749.97|717
1616048400000|2021-03-18 06:20:00|1751.32|1750.82|1751.67|1751.17|1751.98|1751.35|1751.01|1750.42|619
1616048700000|2021-03-18 06:25:00|1751.71|1751.21|1751.9|1751.4|1752.19|1751.69|1751.43|1750.93|662
1616049000000|2021-03-18 06:30:00|1751.85|1751.35|1751.45|1750.95|1752.59|1751.89|1751.37|1750.82|691
1616049300000|2021-03-18 06:35:00|1751.47|1750.97|1752.34|1751.84|1752.58|1752.01|1751.13|1750.63|662
1616049600000|2021-03-18 06:40:00|1752.37|1751.87|1751.4|1750.9|1752.88|1752.28|1751.24|1750.74|767
1616049900000|2021-03-18 06:45:00|1751.41|1750.91|1752.05|1751.55|1752.29|1751.79|1751.41|1750.91|623
1616050200000|2021-03-18 06:50:00|1752.06|1751.56|1752.08|1751.58|1752.66|1752.16|1751.78|1751.16|688
1616050500000|2021-03-18 06:55:00|1752.09|1751.59|1751.28|1750.78|1752.27|1751.71|1751.06|1750.56|846
1616050800000|2021-03-18 07:00:00|1751.27|1750.77|1753.13|1752.63|1753.24|1752.69|1751.04|1750.53|982
1616051100000|2021-03-18 07:05:00|1753.14|1752.64|1751.72|1751.22|1753.18|1752.68|1750.67|1750.17|1149
1616051400000|2021-03-18 07:10:00|1751.75|1751.25|1751.29|1750.79|1752.36|1751.74|1751.25|1750.75|855
1616051700000|2021-03-18 07:15:00|1751.24|1750.74|1750.54|1750.04|1751.6|1751.1|1750.06|1749.56|1139
1616052000000|2021-03-18 07:20:00|1750.52|1750.02|1746.23|1745.73|1750.64|1750.14|1746.06|1745.45|1487
1616052300000|2021-03-18 07:25:00|1746.22|1745.72|1743.44|1742.94|1746.64|1746.04|1742.02|1741.42|1674
1616052600000|2021-03-18 07:30:00|1743.4|1742.9|1742.18|1741.68|1743.51|1743.01|1739.8|1739.3|1712
1616052900000|2021-03-18 07:35:00|1742.19|1741.69|1740.19|1739.69|1742.94|1742.28|1735.95|1735.2|1649
1616053200000|2021-03-18 07:40:00|1740.18|1739.68|1736.52|1736.02|1740.48|1739.88|1736.14|1735.64|1392
1616053500000|2021-03-18 07:45:00|1736.54|1736.04|1738.29|1737.79|1738.6|1738.07|1736.43|1735.93|1497
1616053800000|2021-03-18 07:50:00|1738.26|1737.76|1740.55|1740.05|1740.84|1740.26|1738.2|1737.65|1376
1616054100000|2021-03-18 07:55:00|1740.56|1740.06|1739.88|1739.38|1740.85|1740.27|1739.75|1739.2|1321
1616054400000|2021-03-18 08:00:00|1739.91|1739.41|1740.27|1739.77|1740.74|1740.24|1738.65|1738.15|1320
1616054700000|2021-03-18 08:05:00|1740.3|1739.8|1738.59|1738.09|1741.36|1740.7|1738.41|1737.91|1178
1616055000000|2021-03-18 08:10:00|1738.55|1738.05|1739.04|1738.54|1739.11|1738.54|1737.45|1736.85|1211
1616055300000|2021-03-18 08:15:00|1739.03|1738.53|1739.83|1739.33|1740.01|1739.39|1738.28|1737.78|1032
1616055600000|2021-03-18 08:20:00|1739.75|1739.25|1739.74|1739.24|1740.56|1739.98|1738.93|1738.32|1344
1616055900000|2021-03-18 08:25:00|1739.73|1739.23|1739.05|1738.55|1739.99|1739.38|1738.31|1737.76|1211
1616056200000|2021-03-18 08:30:00|1739.06|1738.56|1738.02|1737.52|1739.57|1738.97|1737.78|1737.17|1103
1616056500000|2021-03-18 08:35:00|1738.05|1737.55|1738.22|1737.72|1739.21|1738.56|1737.13|1736.63|1263
1616056800000|2021-03-18 08:40:00|1738.27|1737.77|1736.29|1735.49|1738.84|1738.24|1736.05|1735.49|1451
1616057100000|2021-03-18 08:45:00|1736.27|1735.47|1735.37|1734.87|1736.5|1735.92|1733.59|1732.92|1635
1616057400000|2021-03-18 08:50:00|1735.64|1734.84|1734.86|1734.36|1735.64|1735.01|1732.96|1732.46|1587
1616057700000|2021-03-18 08:55:00|1734.73|1734.23|1736.73|1736.23|1737.62|1737.1|1734.45|1733.95|1449
1616058000000|2021-03-18 09:00:00|1736.67|1736.17|1737.04|1736.54|1737.54|1736.9|1735.33|1734.83|1297
1616058300000|2021-03-18 09:05:00|1737.05|1736.55|1737|1736.5|1738.03|1737.53|1736.67|1736.13|1162
1616058600000|2021-03-18 09:10:00|1736.99|1736.49|1736.78|1736.28|1737.5|1737|1736.59|1736.09|1031
1616058900000|2021-03-18 09:15:00|1736.75|1736.25|1738.89|1738.39|1739.6|1739.03|1736.75|1736.13|1144
1616059200000|2021-03-18 09:20:00|1738.95|1738.45|1739.15|1738.35|1739.97|1739.41|1738.73|1738.17|1190
1616059500000|2021-03-18 09:25:00|1738.96|1738.46|1737.64|1737.14|1739.11|1738.46|1737.26|1736.76|1089
1616059800000|2021-03-18 09:30:00|1737.63|1737.13|1738.95|1738.45|1739.02|1738.52|1737.48|1736.98|887
1616060100000|2021-03-18 09:35:00|1738.82|1738.32|1738.43|1737.93|1738.83|1738.33|1737.92|1737.42|886
1616060400000|2021-03-18 09:40:00|1738.42|1737.92|1737.97|1737.47|1738.61|1738.11|1737.49|1736.99|864
1616060700000|2021-03-18 09:45:00|1737.94|1737.44|1737.32|1736.82|1738.17|1737.6|1737.03|1736.53|979
1616061000000|2021-03-18 09:50:00|1737.31|1736.81|1735.98|1735.48|1737.63|1737.02|1735.75|1735.24|889
1616061300000|2021-03-18 09:55:00|1735.95|1735.45|1736.95|1736.45|1736.95|1736.45|1735.4|1734.77|1129
1616061600000|2021-03-18 10:00:00|1736.99|1736.49|1737.7|1737.2|1737.81|1737.31|1736.26|1735.66|927
1616061900000|2021-03-18 10:05:00|1737.71|1737.21|1736.24|1735.74|1738.04|1737.54|1736.23|1735.73|951
1616062200000|2021-03-18 10:10:00|1736.2|1735.7|1734.57|1734.07|1736.53|1736.03|1734.56|1734.06|1054
1616062500000|2021-03-18 10:15:00|1734.58|1734.08|1734.46|1733.96|1735.18|1734.63|1734.06|1733.56|1002
1616062800000|2021-03-18 10:20:00|1734.48|1733.98|1734.46|1733.96|1734.97|1734.47|1733.76|1733.23|908
1616063100000|2021-03-18 10:25:00|1734.44|1733.94|1734.32|1733.82|1734.65|1734.15|1733.26|1732.76|925
1616063400000|2021-03-18 10:30:00|1734.33|1733.83|1735.9|1735.4|1735.9|1735.4|1733.57|1733.07|1069
1616063700000|2021-03-18 10:35:00|1735.91|1735.41|1735.45|1734.95|1736.21|1735.71|1734.87|1734.37|880
1616064000000|2021-03-18 10:40:00|1735.44|1734.94|1735.49|1734.99|1736.27|1735.77|1735.38|1734.87|752
1616064300000|2021-03-18 10:45:00|1735.51|1735.01|1734.5|1734|1735.51|1735.01|1734.24|1733.74|780
1616064600000|2021-03-18 10:50:00|1734.54|1734.04|1735.95|1735.45|1736.15|1735.65|1734.5|1734|851
1616064900000|2021-03-18 10:55:00|1735.96|1735.46|1734.44|1733.94|1736.27|1735.77|1734.05|1733.55|943
1616065200000|2021-03-18 11:00:00|1734.54|1734.04|1735.88|1735.38|1736.03|1735.53|1734.08|1733.58|1232
1616065500000|2021-03-18 11:05:00|1735.86|1735.36|1736.07|1735.57|1736.41|1735.91|1734.86|1734.25|1211
1616065800000|2021-03-18 11:10:00|1736.08|1735.58|1734.95|1734.45|1736.17|1735.58|1734.8|1734.3|1195
1616066100000|2021-03-18 11:15:00|1734.89|1734.39|1734.5|1734|1735.55|1734.97|1733.9|1733.36|1116
1616066400000|2021-03-18 11:20:00|1734.48|1733.98|1733.01|1732.51|1734.94|1734.44|1732.8|1732.3|1057
1616066700000|2021-03-18 11:25:00|1733.03|1732.53|1733.05|1732.55|1733.57|1733.07|1732.67|1732.17|1115
1616067000000|2021-03-18 11:30:00|1733|1732.5|1732.43|1731.93|1733.17|1732.67|1731.25|1730.75|1339
1616067300000|2021-03-18 11:35:00|1732.48|1731.98|1730.04|1729.54|1732.5|1732|1728.07|1727.57|1594
1616067600000|2021-03-18 11:40:00|1730.01|1729.51|1730.62|1730.12|1730.87|1730.37|1729.65|1729.15|1263
1616067900000|2021-03-18 11:45:00|1730.63|1730.13|1731.77|1731.27|1732.32|1731.82|1730.34|1729.84|1281
1616068200000|2021-03-18 11:50:00|1731.74|1731.24|1731.18|1730.68|1732.53|1732.03|1730.98|1730.48|1041
1616068500000|2021-03-18 11:55:00|1731.16|1730.66|1731.53|1731.03|1732.42|1731.92|1730.99|1730.49|945
1616068800000|2021-03-18 12:00:00|1731.48|1730.98|1733.43|1732.93|1733.83|1733.32|1731.23|1730.61|1428
1616069100000|2021-03-18 12:05:00|1733.42|1732.92|1732.27|1731.77|1733.42|1732.92|1731.76|1731.26|1231
1616069400000|2021-03-18 12:10:00|1732.25|1731.75|1730.23|1729.73|1733.01|1732.46|1730.16|1729.66|1367
1616069700000|2021-03-18 12:15:00|1730.24|1729.74|1729.87|1729.37|1730.51|1729.94|1727.53|1726.9|1605
1616070000000|2021-03-18 12:20:00|1729.93|1729.43|1730.37|1729.87|1730.76|1730.22|1727.83|1727.33|1609
1616070300000|2021-03-18 12:25:00|1730.39|1729.89|1729.49|1728.69|1731.1|1730.55|1729.33|1728.69|1054
1616070600000|2021-03-18 12:30:00|1729.51|1728.71|1731.5|1731|1732.21|1731.71|1726.65|1726.15|1685
1616070900000|2021-03-18 12:35:00|1731.51|1731.01|1730.06|1729.56|1732.47|1731.8|1729.91|1729.32|1625
1616071200000|2021-03-18 12:40:00|1730.18|1729.68|1728.36|1727.86|1730.29|1729.79|1726.98|1726.37|1673
1616071500000|2021-03-18 12:45:00|1728.33|1727.83|1729.3|1728.8|1730.11|1729.46|1727.76|1727.26|1569
1616071800000|2021-03-18 12:50:00|1729.27|1728.77|1730.01|1729.51|1730.39|1729.89|1728.59|1728.09|1280
1616072100000|2021-03-18 12:55:00|1730.02|1729.52|1730.11|1729.61|1731.02|1730.48|1729.08|1728.58|1500
1616072400000|2021-03-18 13:00:00|1730.08|1729.58|1728.14|1727.64|1730.41|1729.91|1727.52|1727.02|1556
1616072700000|2021-03-18 13:05:00|1728.09|1727.59|1723.9|1723.4|1728.09|1727.59|1722.09|1721.59|1590
1616073000000|2021-03-18 13:10:00|1723.92|1723.42|1722.18|1721.68|1723.92|1723.42|1721.76|1721.15|1784
1616073300000|2021-03-18 13:15:00|1722.19|1721.69|1722.83|1722.33|1723.26|1722.76|1721.24|1720.74|1757
1616073600000|2021-03-18 13:20:00|1722.67|1722.17|1723.72|1723.22|1724.3|1723.8|1722.38|1721.88|1476
1616073900000|2021-03-18 13:25:00|1723.74|1723.24|1719.88|1719.38|1723.81|1723.31|1719.75|1719.13|1486
1616074200000|2021-03-18 13:30:00|1719.99|1719.49|1723.46|1722.96|1725.18|1724.68|1719.58|1719.08|1127
1616074500000|2021-03-18 13:35:00|1723.39|1722.89|1722.62|1722.12|1723.39|1722.89|1720.58|1720.08|1074
1616074800000|2021-03-18 13:40:00|1722.69|1722.19|1725.05|1724.55|1725.51|1725.01|1722.65|1722.15|1043
1616075100000|2021-03-18 13:45:00|1725.1|1724.6|1720.81|1720.31|1725.18|1724.68|1720.69|1720.19|1061
1616075400000|2021-03-18 13:50:00|1720.75|1720.25|1722.39|1721.89|1723.18|1722.68|1720.09|1719.59|1072
1616075700000|2021-03-18 13:55:00|1722.4|1721.9|1723.36|1722.86|1724.25|1723.75|1721.66|1721.16|1565
1616076000000|2021-03-18 14:00:00|1723.34|1722.84|1724.69|1724.19|1725.99|1725.49|1721.78|1721.28|1725
1616076300000|2021-03-18 14:05:00|1724.71|1724.21|1725.7|1725.2|1726.57|1726.07|1724.41|1723.91|1627
1616076600000|2021-03-18 14:10:00|1725.68|1725.18|1724.72|1724.22|1725.86|1725.36|1723.59|1723.09|1432
1616076900000|2021-03-18 14:15:00|1724.7|1724.2|1726.25|1725.75|1726.57|1726.07|1722.56|1722.06|1713
1616077200000|2021-03-18 14:20:00|1726.26|1725.76|1724.89|1724.39|1726.45|1725.95|1724.5|1723.88|1487
1616077500000|2021-03-18 14:25:00|1724.88|1724.38|1725.17|1724.67|1727.51|1727.01|1724.41|1723.91|1560
1616077800000|2021-03-18 14:30:00|1725.18|1724.68|1726.53|1726.03|1727.15|1726.61|1723.82|1723.32|1507
1616078100000|2021-03-18 14:35:00|1726.47|1725.97|1727.5|1727|1728.89|1728.24|1725.7|1725.2|1688
1616078400000|2021-03-18 14:40:00|1727.45|1726.95|1726.52|1726.02|1728.97|1728.47|1726.43|1725.93|1658
1616078700000|2021-03-18 14:45:00|1726.48|1725.98|1726.47|1725.97|1727.24|1726.74|1725.77|1725.27|1336
1616079000000|2021-03-18 14:50:00|1726.5|1726|1728.6|1728.1|1728.6|1728.1|1725.66|1725.16|1332
1616079300000|2021-03-18 14:55:00|1728.62|1728.12|1728.83|1728.33|1729.82|1729.32|1728.09|1727.59|1349
1616079600000|2021-03-18 15:00:00|1728.8|1728.3|1728.04|1727.54|1729.48|1728.85|1726.95|1726.45|1550
1616079900000|2021-03-18 15:05:00|1728.03|1727.53|1728.08|1727.58|1728.56|1728.06|1727.77|1727.27|1269
1616080200000|2021-03-18 15:10:00|1728|1727.5|1727.47|1726.97|1728.58|1728.08|1727.4|1726.9|1240
1616080500000|2021-03-18 15:15:00|1727.44|1726.94|1728.67|1728.17|1729.42|1728.92|1727.25|1726.75|1236
1616080800000|2021-03-18 15:20:00|1728.7|1728.2|1728.46|1727.96|1729.5|1729|1727.84|1727.34|1120
1616081100000|2021-03-18 15:25:00|1728.45|1727.95|1729.85|1729.35|1729.93|1729.43|1728.18|1727.68|1285
1616081400000|2021-03-18 15:30:00|1729.8|1729.3|1729.26|1728.76|1730.36|1729.86|1728.99|1728.49|1272
1616081700000|2021-03-18 15:35:00|1729.25|1728.75|1729.31|1728.81|1729.9|1729.4|1728.77|1728.19|1074
1616082000000|2021-03-18 15:40:00|1729.3|1728.8|1731.06|1730.56|1731.54|1731.04|1729.25|1728.75|1156
1616082300000|2021-03-18 15:45:00|1731.05|1730.55|1730.24|1729.74|1731.56|1731.06|1729.77|1729.27|1204
1616082600000|2021-03-18 15:50:00|1730.29|1729.79|1730.59|1730.09|1731.12|1730.62|1729.86|1729.36|1261
1616082900000|2021-03-18 15:55:00|1730.57|1730.07|1730.9|1730.4|1731.05|1730.55|1729.26|1728.76|1165
1616083200000|2021-03-18 16:00:00|1730.91|1730.41|1732.53|1732.03|1733.45|1732.95|1730.87|1730.37|1237
1616083500000|2021-03-18 16:05:00|1732.52|1732.02|1732.91|1732.41|1733.24|1732.74|1732.18|1731.64|1099
1616083800000|2021-03-18 16:10:00|1732.9|1732.4|1735.81|1735.31|1735.97|1735.47|1732.9|1732.4|1402
1616084100000|2021-03-18 16:15:00|1735.83|1735.33|1735.1|1734.6|1736.47|1735.97|1734.62|1734.12|1420
1616084400000|2021-03-18 16:20:00|1734.99|1734.49|1735.85|1735.35|1736.56|1736|1734.94|1734.44|1321
1616084700000|2021-03-18 16:25:00|1735.84|1735.34|1734.66|1734.16|1735.93|1735.43|1734.43|1733.93|1142
1616085000000|2021-03-18 16:30:00|1734.67|1734.17|1734.54|1734.04|1734.78|1734.28|1733.83|1733.33|958
1616085300000|2021-03-18 16:35:00|1734.57|1734.07|1733.65|1733.15|1734.99|1734.49|1733.44|1732.94|1068
1616085600000|2021-03-18 16:40:00|1733.66|1733.16|1733.01|1732.51|1734.06|1733.56|1732.85|1732.35|1031
1616085900000|2021-03-18 16:45:00|1733|1732.5|1732.5|1732|1733.25|1732.75|1732.22|1731.72|1083
1616086200000|2021-03-18 16:50:00|1732.51|1732.01|1732.44|1731.94|1733.01|1732.51|1732.06|1731.56|1165
1616086500000|2021-03-18 16:55:00|1732.4|1731.9|1731.45|1730.95|1732.74|1732.24|1731.04|1730.54|1145
1616086800000|2021-03-18 17:00:00|1731.47|1730.97|1732.26|1731.76|1732.35|1731.85|1731.2|1730.7|1155
1616087100000|2021-03-18 17:05:00|1732.28|1731.78|1731.21|1730.71|1732.78|1732.28|1731.15|1730.65|897
1616087400000|2021-03-18 17:10:00|1731.19|1730.69|1731.78|1731.28|1731.98|1731.48|1730.41|1729.91|966
1616087700000|2021-03-18 17:15:00|1731.77|1731.27|1732.15|1731.65|1732.33|1731.83|1731.48|1730.98|825
1616088000000|2021-03-18 17:20:00|1732.14|1731.64|1734.74|1734.24|1734.91|1734.41|1732.04|1731.54|1259
1616088300000|2021-03-18 17:25:00|1734.73|1734.23|1734.26|1733.76|1735.44|1734.94|1733.97|1733.47|1005
1616088600000|2021-03-18 17:30:00|1734.18|1733.68|1734.62|1734.12|1734.67|1734.17|1733.58|1733.08|751
1616088900000|2021-03-18 17:35:00|1734.68|1734.18|1733.81|1733.31|1734.79|1734.29|1733.56|1733.06|849
1616089200000|2021-03-18 17:40:00|1733.8|1733.3|1733.95|1733.45|1734.38|1733.88|1733.59|1732.95|878
1616089500000|2021-03-18 17:45:00|1733.96|1733.46|1734.25|1733.75|1734.54|1734.04|1733.06|1732.56|1013
1616089800000|2021-03-18 17:50:00|1734.26|1733.76|1734.75|1734.25|1735.13|1734.6|1734.15|1733.65|910
1616090100000|2021-03-18 17:55:00|1734.83|1734.33|1735.01|1734.51|1735.52|1735.02|1734.64|1734.14|712
1616090400000|2021-03-18 18:00:00|1735|1734.5|1734.73|1734.23|1735.46|1734.96|1734.5|1734|788
1616090700000|2021-03-18 18:05:00|1734.74|1734.24|1735.49|1734.99|1735.65|1735.15|1734.62|1734.12|769
1616091000000|2021-03-18 18:10:00|1735.5|1735|1735.45|1734.95|1735.59|1735.09|1734.46|1733.96|977
1616091300000|2021-03-18 18:15:00|1735.46|1734.96|1734.16|1733.66|1735.59|1735.09|1733.87|1733.37|939
1616091600000|2021-03-18 18:20:00|1734.15|1733.65|1735|1734.5|1735.86|1735.36|1734.09|1733.59|1094
1616091900000|2021-03-18 18:25:00|1735.03|1734.53|1734.94|1734.44|1735.25|1734.75|1734.62|1734.12|995
1616092200000|2021-03-18 18:30:00|1734.93|1734.43|1733.61|1733.11|1735.5|1735|1733.52|1733.02|1134
1616092500000|2021-03-18 18:35:00|1733.62|1733.12|1733.05|1732.55|1733.76|1733.26|1732.83|1732.33|1186
1616092800000|2021-03-18 18:40:00|1733.06|1732.56|1733.13|1732.63|1733.36|1732.86|1732.64|1732.14|1057
1616093100000|2021-03-18 18:45:00|1733.1|1732.6|1734.25|1733.75|1734.25|1733.75|1733.1|1732.6|1119
1616093400000|2021-03-18 18:50:00|1734.24|1733.74|1734.27|1733.77|1734.66|1734.16|1733.43|1732.93|1059
1616093700000|2021-03-18 18:55:00|1734.23|1733.73|1735.11|1734.61|1735.3|1734.8|1734.03|1733.53|1065
1616094000000|2021-03-18 19:00:00|1735.1|1734.6|1734.31|1733.81|1735.99|1735.49|1734.17|1733.66|1355
1616094300000|2021-03-18 19:05:00|1734.27|1733.77|1734.9|1734.4|1734.9|1734.4|1733.47|1732.83|1483
1616094600000|2021-03-18 19:10:00|1734.91|1734.41|1735.03|1734.53|1735.17|1734.67|1734.57|1734.07|1365
1616094900000|2021-03-18 19:15:00|1734.97|1734.47|1735.94|1735.44|1736.12|1735.62|1734.25|1733.75|1204
1616095200000|2021-03-18 19:20:00|1735.93|1735.43|1736.94|1736.44|1737.13|1736.52|1735.77|1735.27|1123
1616095500000|2021-03-18 19:25:00|1736.97|1736.47|1737.44|1736.94|1737.59|1737.09|1736.13|1735.63|1191
1616095800000|2021-03-18 19:30:00|1737.4|1736.9|1735.33|1734.83|1737.46|1736.96|1735.16|1734.66|1250
1616096100000|2021-03-18 19:35:00|1735.18|1734.68|1735.33|1734.83|1735.75|1735.24|1734.95|1734.45|1058
1616096400000|2021-03-18 19:40:00|1735.37|1734.87|1734.96|1734.46|1735.66|1735.02|1734.92|1734.33|947
1616096700000|2021-03-18 19:45:00|1734.97|1734.47|1733.64|1733.14|1735.13|1734.63|1733.33|1732.81|968
1616097000000|2021-03-18 19:50:00|1733.61|1733.11|1734.96|1734.46|1735.08|1734.58|1733.49|1732.97|1054
1616097300000|2021-03-18 19:55:00|1735.05|1734.55|1735.11|1734.61|1735.74|1735.24|1734.72|1734.15|1198
1616097600000|2021-03-18 20:00:00|1735.04|1734.54|1735.53|1734.73|1735.58|1734.98|1734.41|1733.82|785
1616097900000|2021-03-18 20:05:00|1735.36|1734.86|1736.54|1735.74|1736.74|1736.24|1735.19|1734.6|547
1616098200000|2021-03-18 20:10:00|1736.36|1735.86|1736.21|1735.71|1736.68|1736.16|1736.08|1735.45|458
1616098500000|2021-03-18 20:15:00|1736.25|1735.75|1736.44|1735.94|1736.83|1736.26|1736.18|1735.53|544
1616098800000|2021-03-18 20:20:00|1736.42|1735.92|1736.35|1735.85|1736.82|1736.21|1736.13|1735.51|407
1616099100000|2021-03-18 20:25:00|1736.36|1735.86|1736.08|1735.58|1736.68|1736.05|1735.9|1735.31|385
1616099400000|2021-03-18 20:30:00|1736.14|1735.64|1736.04|1735.24|1736.88|1736.31|1735.8|1735.2|566
1616099700000|2021-03-18 20:35:00|1736.02|1735.22|1735.89|1735.39|1736.45|1735.8|1735.83|1735.18|414
1616100000000|2021-03-18 20:40:00|1735.83|1735.33|1736.68|1736.18|1736.95|1736.35|1735.8|1735.2|451
1616100300000|2021-03-18 20:45:00|1736.69|1736.19|1736.71|1736.21|1736.93|1736.31|1736.23|1735.6|518
1616100600000|2021-03-18 20:50:00|1736.7|1736.2|1736.9|1736.4|1737.01|1736.4|1736.09|1735.44|477
1616100900000|2021-03-18 20:55:00|1736.87|1736.37|1737.1|1736.3|1737.23|1736.51|1736.27|1735.6|434
1616104800000|2021-03-18 22:00:00|1737|1736.2|1736.38|1735.58|1737|1736.2|1735.6|1734.8|440
1616105100000|2021-03-18 22:05:00|1736.4|1735.6|1736.93|1736.43|1737.39|1736.89|1736.02|1735.37|392
1616105400000|2021-03-18 22:10:00|1736.94|1736.44|1737.61|1737.11|1738.21|1737.57|1736.55|1735.92|374
1616105700000|2021-03-18 22:15:00|1737.68|1737.18|1737.74|1736.94|1737.88|1737.18|1737.21|1736.55|375
1616106000000|2021-03-18 22:20:00|1737.77|1736.97|1737.02|1736.52|1737.97|1737.38|1736.86|1736.31|328
1616106300000|2021-03-18 22:25:00|1737.17|1736.37|1736.45|1735.95|1737.17|1736.49|1735.88|1735.24|411
1616106600000|2021-03-18 22:30:00|1736.5|1736|1737.67|1737.17|1737.81|1737.21|1736.36|1735.86|437
1616106900000|2021-03-18 22:35:00|1737.72|1737.22|1737.87|1737.37|1738.08|1737.51|1737.43|1736.87|418
1616107200000|2021-03-18 22:40:00|1738.05|1737.25|1736.37|1735.87|1738.09|1737.45|1734.51|1734.01|491
1616107500000|2021-03-18 22:45:00|1736.36|1735.86|1737.67|1737.17|1737.94|1737.34|1736.24|1735.57|568
1616107800000|2021-03-18 22:50:00|1737.64|1737.14|1736.76|1736.26|1738.01|1737.4|1736.71|1736.1|373
1616108100000|2021-03-18 22:55:00|1736.75|1736.25|1735.29|1734.79|1737.02|1736.52|1735.26|1734.7|527
1616108400000|2021-03-18 23:00:00|1735.3|1734.8|1734.81|1734.31|1735.74|1735.11|1733.06|1732.45|616
1616108700000|2021-03-18 23:05:00|1734.8|1734.3|1734.79|1734.29|1735.23|1734.64|1734.17|1733.54|530
1616109000000|2021-03-18 23:10:00|1734.78|1734.28|1735.47|1734.97|1735.6|1735.04|1734.67|1734.08|454
1616109300000|2021-03-18 23:15:00|1735.45|1734.95|1736.14|1735.64|1736.98|1736.48|1734.65|1734.15|563
1616109600000|2021-03-18 23:20:00|1736.13|1735.63|1736.43|1735.93|1736.74|1736.24|1735.95|1735.38|481
1616109900000|2021-03-18 23:25:00|1736.39|1735.89|1734.93|1734.43|1736.57|1735.92|1734.83|1734.23|469
1616110200000|2021-03-18 23:30:00|1734.92|1734.42|1733.79|1733.29|1735.22|1734.65|1733.75|1733.09|492
1616110500000|2021-03-18 23:35:00|1733.77|1733.27|1732.88|1732.38|1734.1|1733.49|1732.74|1732.09|586
1616110800000|2021-03-18 23:40:00|1733.12|1732.32|1733.33|1732.53|1733.51|1732.9|1732.65|1732.08|535
1616111100000|2021-03-18 23:45:00|1733.35|1732.55|1734.57|1734.07|1734.64|1734.14|1733.22|1732.55|510
1616111400000|2021-03-18 23:50:00|1734.56|1734.06|1735.75|1734.95|1735.91|1735.31|1734.52|1733.89|402
1616111700000|2021-03-18 23:55:00|1735.6|1735.1|1735.56|1735.06|1736.21|1735.71|1735.32|1734.74|443
1616112000000|2021-03-19 00:00:00|1735.54|1735.04|1734.89|1734.39|1736.16|1735.66|1734.27|1733.69|932
1616112300000|2021-03-19 00:05:00|1734.88|1734.38|1734.25|1733.75|1735.26|1734.74|1734.19|1733.59|633
1616112600000|2021-03-19 00:10:00|1734.24|1733.74|1734.39|1733.89|1735.02|1734.37|1734.19|1733.59|329
1616112900000|2021-03-19 00:15:00|1734.42|1733.92|1733.54|1733.04|1734.98|1734.48|1733.43|1732.93|428
1616113200000|2021-03-19 00:20:00|1733.55|1733.05|1732.42|1731.92|1733.86|1733.36|1732.36|1731.86|572
1616113500000|2021-03-19 00:25:00|1732.41|1731.91|1733.9|1733.4|1733.99|1733.42|1732.3|1731.71|545
1616113800000|2021-03-19 00:30:00|1733.89|1733.39|1733.17|1732.67|1733.98|1733.39|1732.52|1731.87|753
1616114100000|2021-03-19 00:35:00|1733.18|1732.68|1732.91|1732.41|1733.56|1732.92|1732.91|1732.41|566
1616114400000|2021-03-19 00:40:00|1732.92|1732.42|1732.83|1732.33|1732.98|1732.45|1732.31|1731.81|523
1616114700000|2021-03-19 00:45:00|1732.81|1732.31|1732.46|1731.96|1733.03|1732.4|1732.17|1731.64|594
1616115000000|2021-03-19 00:50:00|1732.51|1732.01|1731.86|1731.36|1732.83|1732.33|1731.28|1730.68|707
1616115300000|2021-03-19 00:55:00|1731.78|1731.28|1731.08|1730.58|1731.96|1731.46|1730.97|1730.43|653
1616115600000|2021-03-19 01:00:00|1731.06|1730.56|1730.16|1729.66|1731.93|1731.39|1729.63|1729.13|1258
1616115900000|2021-03-19 01:05:00|1730.2|1729.7|1730.15|1729.65|1730.76|1730.2|1729.5|1729|1049
1616116200000|2021-03-19 01:10:00|1730.16|1729.66|1729.18|1728.68|1730.48|1729.92|1728.96|1728.4|1049
1616116500000|2021-03-19 01:15:00|1729.16|1728.66|1730.09|1729.59|1730.28|1729.65|1728.9|1728.3|912
1616116800000|2021-03-19 01:20:00|1730.13|1729.63|1729.08|1728.58|1730.13|1729.63|1728.85|1728.25|932
1616117100000|2021-03-19 01:25:00|1729.06|1728.56|1729.3|1728.8|1729.89|1729.38|1728.78|1728.23|851
1616117400000|2021-03-19 01:30:00|1729.31|1728.81|1729.96|1729.46|1730.53|1730.03|1729.3|1728.8|1001
1616117700000|2021-03-19 01:35:00|1729.97|1729.47|1730.12|1729.62|1730.3|1729.8|1729.6|1729.1|835
1616118000000|2021-03-19 01:40:00|1730.07|1729.57|1730.32|1729.82|1730.54|1730.04|1729.92|1729.28|703
1616118300000|2021-03-19 01:45:00|1730.33|1729.83|1730.24|1729.74|1730.76|1730.18|1730.09|1729.59|888
1616118600000|2021-03-19 01:50:00|1730.23|1729.73|1731.33|1730.83|1731.44|1730.89|1730.01|1729.51|874
1616118900000|2021-03-19 01:55:00|1731.3|1730.8|1731.49|1730.99|1731.79|1731.21|1731.06|1730.46|748
1616119200000|2021-03-19 02:00:00|1731.5|1731|1730.36|1729.86|1731.58|1731.06|1730.21|1729.71|704
1616119500000|2021-03-19 02:05:00|1730.31|1729.81|1730.81|1730.31|1732.29|1731.69|1730.22|1729.72|863
1616119800000|2021-03-19 02:10:00|1730.82|1730.32|1729.39|1728.89|1730.95|1730.45|1729.31|1728.68|965
1616120100000|2021-03-19 02:15:00|1729.38|1728.88|1729.53|1729.03|1729.87|1729.37|1728.92|1728.35|592
1616120400000|2021-03-19 02:20:00|1729.56|1729.06|1730.77|1730.27|1730.8|1730.3|1728.81|1728.31|886
1616120700000|2021-03-19 02:25:00|1730.78|1730.28|1730.69|1730.19|1731.01|1730.51|1730.37|1729.81|523
1616121000000|2021-03-19 02:30:00|1730.7|1730.2|1730.64|1730.14|1731.63|1731.11|1730.53|1730|865
1616121300000|2021-03-19 02:35:00|1730.65|1730.15|1731.11|1730.61|1731.4|1730.79|1730.45|1729.95|459
1616121600000|2021-03-19 02:40:00|1731.09|1730.59|1730.78|1730.28|1731.55|1731.05|1730.62|1730|451
1616121900000|2021-03-19 02:45:00|1730.8|1730.3|1731.61|1731.11|1731.66|1731.16|1730.61|1730.1|482
1616122200000|2021-03-19 02:50:00|1731.57|1731.07|1731.21|1730.71|1731.67|1731.17|1731.07|1730.57|486
1616122500000|2021-03-19 02:55:00|1731.19|1730.69|1731.27|1730.77|1731.63|1731.13|1730.97|1730.35|501
1616122800000|2021-03-19 03:00:00|1731.29|1730.79|1731.71|1731.21|1731.82|1731.32|1730.65|1730.15|646
1616123100000|2021-03-19 03:05:00|1731.79|1731.29|1731.76|1731.26|1732.14|1731.54|1731.7|1731.01|723
1616123400000|2021-03-19 03:10:00|1731.72|1731.22|1732.5|1732|1732.69|1732.19|1731.37|1730.87|529
1616123700000|2021-03-19 03:15:00|1732.48|1731.98|1734.07|1733.57|1734.22|1733.59|1732.48|1731.98|779
1616124000000|2021-03-19 03:20:00|1734.08|1733.58|1735.18|1734.68|1735.39|1734.86|1734.08|1733.51|762
1616124300000|2021-03-19 03:25:00|1735.14|1734.64|1733.77|1733.27|1735.38|1734.83|1733.72|1733.2|716
1616124600000|2021-03-19 03:30:00|1733.78|1733.28|1733.22|1732.72|1734.08|1733.58|1732.98|1732.48|734
1616124900000|2021-03-19 03:35:00|1733.28|1732.78|1733.03|1732.53|1733.75|1733.22|1732.86|1732.36|605
1616125200000|2021-03-19 03:40:00|1733.01|1732.51|1733.64|1733.14|1734.21|1733.7|1732.53|1732.03|994
1616125500000|2021-03-19 03:45:00|1733.62|1733.12|1732.94|1732.44|1733.62|1733.12|1732.02|1731.52|773
1616125800000|2021-03-19 03:50:00|1732.93|1732.43|1732.28|1731.78|1733|1732.5|1731.43|1730.93|895
1616126100000|2021-03-19 03:55:00|1732.35|1731.85|1732|1731.5|1732.69|1732.19|1731.66|1731.12|798
1616126400000|2021-03-19 04:00:00|1731.99|1731.49|1731.62|1731.12|1732.2|1731.7|1731.27|1730.54|860
1616126700000|2021-03-19 04:05:00|1731.64|1731.14|1732.55|1732.05|1732.69|1732.19|1731.48|1730.98|600
1616127000000|2021-03-19 04:10:00|1732.54|1732.04|1731.5|1731|1732.94|1732.44|1731.47|1730.97|614
1616127300000|2021-03-19 04:15:00|1731.49|1730.99|1730.54|1730.04|1731.51|1731.01|1730.3|1729.8|1045
1616127600000|2021-03-19 04:20:00|1730.55|1730.05|1732.52|1732.02|1732.77|1732.27|1730.55|1730.05|739
1616127900000|2021-03-19 04:25:00|1732.55|1732.05|1733.38|1732.88|1733.66|1733.16|1732.54|1732.04|568
1616128200000|2021-03-19 04:30:00|1733.41|1732.91|1733.44|1732.94|1733.84|1733.34|1733.3|1732.8|620
1616128500000|2021-03-19 04:35:00|1733.45|1732.95|1733.33|1732.83|1734.14|1733.54|1733.26|1732.76|460
1616128800000|2021-03-19 04:40:00|1733.35|1732.85|1733.63|1733.13|1733.93|1733.43|1733.27|1732.77|406
1616129100000|2021-03-19 04:45:00|1733.64|1733.14|1734.26|1733.76|1734.3|1733.8|1733.61|1733.11|437
1616129400000|2021-03-19 04:50:00|1734.27|1733.77|1734.29|1733.79|1734.34|1733.84|1733.68|1733.18|398
1616129700000|2021-03-19 04:55:00|1734.44|1733.64|1734.44|1733.94|1734.7|1734.2|1734.18|1733.64|357
1616130000000|2021-03-19 05:00:00|1734.4|1733.9|1733.7|1733.2|1734.75|1734.25|1733.47|1732.97|463
1616130300000|2021-03-19 05:05:00|1733.72|1733.22|1733.06|1732.56|1733.77|1733.27|1732.57|1731.96|480
1616130600000|2021-03-19 05:10:00|1733.07|1732.57|1732.85|1732.35|1733.49|1732.99|1731.91|1731.41|664
1616130900000|2021-03-19 05:15:00|1732.86|1732.36|1732.04|1731.54|1733.01|1732.4|1731.88|1731.3|449
1616131200000|2021-03-19 05:20:00|1732.01|1731.51|1731.78|1731.28|1732.36|1731.71|1731.66|1731.16|435
1616131500000|2021-03-19 05:25:00|1731.79|1731.29|1731.91|1731.41|1732.08|1731.55|1731.46|1730.96|526
1616131800000|2021-03-19 05:30:00|1731.9|1731.4|1732.17|1731.67|1732.4|1731.9|1731.12|1730.62|928
1616132100000|2021-03-19 05:35:00|1732.15|1731.65|1732.8|1732.3|1732.9|1732.4|1731.71|1731.14|786
1616132400000|2021-03-19 05:40:00|1732.81|1732.31|1733.12|1732.62|1733.4|1732.9|1732.61|1732.11|783
1616132700000|2021-03-19 05:45:00|1733.14|1732.64|1734.18|1733.68|1734.43|1733.77|1733.13|1732.55|842
1616133000000|2021-03-19 05:50:00|1734.17|1733.67|1734.56|1734.06|1734.98|1734.45|1734.12|1733.44|746
1616133300000|2021-03-19 05:55:00|1734.52|1734.02|1734.83|1734.33|1735.34|1734.63|1733.79|1733.29|817
1616133600000|2021-03-19 06:00:00|1734.86|1734.36|1735.54|1735.04|1735.96|1735.46|1734.43|1733.93|1232
1616133900000|2021-03-19 06:05:00|1735.5|1735|1736.04|1735.54|1736.68|1736.18|1735.39|1734.88|984
1616134200000|2021-03-19 06:10:00|1736.06|1735.56|1738.39|1737.89|1738.69|1738.13|1735.64|1735.14|1100
1616134500000|2021-03-19 06:15:00|1738.4|1737.9|1739.19|1738.69|1739.87|1739.33|1738.39|1737.89|1175
1616134800000|2021-03-19 06:20:00|1739.21|1738.71|1740.49|1739.99|1740.49|1739.99|1739.05|1738.46|972
1616135100000|2021-03-19 06:25:00|1740.48|1739.98|1742.99|1742.49|1743.88|1743.38|1740.37|1739.74|1254
1616135400000|2021-03-19 06:30:00|1743.01|1742.51|1740.28|1739.78|1743.62|1743.06|1740.26|1739.76|1267
1616135700000|2021-03-19 06:35:00|1740.27|1739.77|1740.84|1740.34|1741.5|1741|1739.96|1739.46|897
1616136000000|2021-03-19 06:40:00|1740.82|1740.32|1741.65|1741.15|1741.96|1741.46|1740.49|1739.99|872
1616136300000|2021-03-19 06:45:00|1741.69|1741.19|1740.75|1740.25|1742.62|1742.02|1740.71|1740.21|987
1616136600000|2021-03-19 06:50:00|1740.76|1740.26|1741.74|1741.24|1742.41|1741.91|1740.53|1739.93|959
1616136900000|2021-03-19 06:55:00|1741.75|1741.25|1740.73|1740.23|1742|1741.43|1740.51|1739.84|876
1616137200000|2021-03-19 07:00:00|1740.72|1740.22|1741.24|1740.74|1741.5|1740.88|1740.23|1739.64|1033
1616137500000|2021-03-19 07:05:00|1741.19|1740.69|1741.03|1740.53|1742.1|1741.6|1740.87|1740.37|969
1616137800000|2021-03-19 07:10:00|1741.04|1740.54|1741.19|1740.69|1741.96|1741.37|1740.87|1740.37|935
1616138100000|2021-03-19 07:15:00|1741.2|1740.7|1743.47|1742.97|1743.67|1743.15|1741.05|1740.55|1180
1616138400000|2021-03-19 07:20:00|1743.49|1742.99|1743.38|1742.88|1743.58|1743|1742.42|1741.83|924
1616138700000|2021-03-19 07:25:00|1743.41|1742.91|1742.76|1742.26|1743.41|1742.91|1742.62|1742.02|777
1616139000000|2021-03-19 07:30:00|1742.89|1742.39|1744.5|1744|1744.9|1744.4|1742.88|1742.38|1070
1616139300000|2021-03-19 07:35:00|1744.49|1743.99|1745.14|1744.64|1745.72|1745.22|1743.77|1743.27|950
1616139600000|2021-03-19 07:40:00|1745.13|1744.63|1744.54|1744.04|1745.69|1745.19|1744.31|1743.81|807
1616139900000|2021-03-19 07:45:00|1744.56|1744.06|1743.46|1742.96|1744.77|1744.27|1743.44|1742.94|886
1616140200000|2021-03-19 07:50:00|1743.44|1742.94|1742.69|1742.19|1743.76|1743.26|1742.43|1741.85|1031
1616140500000|2021-03-19 07:55:00|1742.65|1742.15|1742.02|1741.52|1743.5|1743|1741.88|1741.38|1062
1616140800000|2021-03-19 08:00:00|1742.04|1741.54|1740.67|1740.17|1742.71|1742.21|1740.52|1740.01|1372
1616141100000|2021-03-19 08:05:00|1740.69|1740.19|1740.81|1740.31|1740.94|1740.44|1738.92|1738.3|1314
1616141400000|2021-03-19 08:10:00|1740.83|1740.33|1742.01|1741.51|1742.01|1741.51|1740.57|1740.06|1050
1616141700000|2021-03-19 08:15:00|1742.08|1741.58|1743.09|1742.59|1743.38|1742.88|1741.65|1741.15|1213
1616142000000|2021-03-19 08:20:00|1743.16|1742.66|1743.81|1743.31|1744.17|1743.67|1742.26|1741.76|1106
1616142300000|2021-03-19 08:25:00|1743.8|1743.3|1742.8|1742.3|1744.18|1743.68|1742.75|1742.25|1008
1616142600000|2021-03-19 08:30:00|1742.76|1742.26|1743.9|1743.4|1743.95|1743.45|1742.58|1742.08|1023
1616142900000|2021-03-19 08:35:00|1743.87|1743.37|1743.54|1743.04|1744.25|1743.75|1743.09|1742.59|910
1616143200000|2021-03-19 08:40:00|1743.53|1743.03|1743.03|1742.53|1743.9|1743.4|1743.02|1742.52|714
1616143500000|2021-03-19 08:45:00|1743.06|1742.56|1743.63|1743.13|1743.82|1743.32|1742.7|1742.2|961
1616143800000|2021-03-19 08:50:00|1743.77|1742.97|1744.13|1743.63|1744.41|1743.91|1743.51|1742.97|806
1616144100000|2021-03-19 08:55:00|1744.12|1743.62|1744|1743.5|1744.53|1744.03|1743.71|1743.21|787
1616144400000|2021-03-19 09:00:00|1744.02|1743.52|1744.25|1743.75|1744.79|1744.29|1743.81|1743.29|887
1616144700000|2021-03-19 09:05:00|1744.29|1743.79|1743.89|1743.39|1744.56|1744.06|1743.32|1742.74|757
1616145000000|2021-03-19 09:10:00|1743.9|1743.4|1743.34|1742.84|1744.11|1743.61|1742.98|1742.48|938
1616145300000|2021-03-19 09:15:00|1743.35|1742.85|1744.09|1743.59|1745.1|1744.39|1743.33|1742.83|1060
1616145600000|2021-03-19 09:20:00|1744.04|1743.54|1744.51|1744.01|1744.94|1744.44|1744.03|1743.5|965
1616145900000|2021-03-19 09:25:00|1744.52|1744.02|1743.52|1743.02|1744.59|1744.09|1743.42|1742.92|916
1616146200000|2021-03-19 09:30:00|1743.51|1743.01|1743.16|1742.66|1743.66|1743.16|1742.55|1742.05|979
1616146500000|2021-03-19 09:35:00|1743.2|1742.7|1742.53|1742.03|1743.49|1742.9|1742.29|1741.79|949
1616146800000|2021-03-19 09:40:00|1742.52|1742.02|1741.6|1741.1|1742.72|1742.14|1741.34|1740.79|1123
1616147100000|2021-03-19 09:45:00|1741.57|1741.07|1739.7|1739.2|1741.82|1741.31|1739.67|1739.12|1035
1616147400000|2021-03-19 09:50:00|1739.73|1739.23|1738.25|1737.75|1739.89|1739.39|1737.92|1737.42|1105
1616147700000|2021-03-19 09:55:00|1738.26|1737.76|1737.23|1736.73|1738.66|1738.16|1737.06|1736.47|970
1616148000000|2021-03-19 10:00:00|1737.26|1736.76|1736.26|1735.76|1737.89|1737.39|1736.16|1735.55|1215
1616148300000|2021-03-19 10:05:00|1736.25|1735.75|1736.8|1736.3|1737.35|1736.85|1735.92|1735.42|1041
1616148600000|2021-03-19 10:10:00|1736.79|1736.29|1737.15|1736.65|1737.28|1736.78|1736.59|1736.09|876
1616148900000|2021-03-19 10:15:00|1737.18|1736.68|1737.45|1736.95|1737.66|1737.16|1736.79|1736.29|801
1616149200000|2021-03-19 10:20:00|1737.46|1736.96|1737.16|1736.66|1737.64|1737.14|1737.04|1736.54|717
1616149500000|2021-03-19 10:25:00|1737.15|1736.65|1737.77|1737.27|1737.77|1737.27|1737.13|1736.63|786
1616149800000|2021-03-19 10:30:00|1737.75|1737.25|1736.27|1735.77|1737.84|1737.34|1735.45|1734.95|1022
1616150100000|2021-03-19 10:35:00|1736.24|1735.74|1736.38|1735.88|1736.64|1736.14|1735.36|1734.71|843
1616150400000|2021-03-19 10:40:00|1736.42|1735.92|1737.21|1736.71|1737.26|1736.76|1736.4|1735.9|684
1616150700000|2021-03-19 10:45:00|1737.22|1736.72|1737.73|1737.23|1738.59|1738.09|1737.16|1736.66|931
1616151000000|2021-03-19 10:50:00|1737.69|1737.19|1736.81|1736.31|1737.91|1737.41|1736.66|1736.16|916
1616151300000|2021-03-19 10:55:00|1736.84|1736.34|1737.26|1736.76|1737.37|1736.87|1736.69|1736.19|688
1616151600000|2021-03-19 11:00:00|1737.27|1736.77|1737.04|1736.54|1737.27|1736.77|1736.09|1735.59|853
1616151900000|2021-03-19 11:05:00|1737.03|1736.53|1737.46|1736.96|1737.88|1737.38|1737.03|1736.53|689
1616152200000|2021-03-19 11:10:00|1737.47|1736.97|1737.71|1737.21|1737.89|1737.39|1737.33|1736.83|796
1616152500000|2021-03-19 11:15:00|1737.67|1737.17|1737.33|1736.83|1737.95|1737.45|1737.21|1736.71|810
1616152800000|2021-03-19 11:20:00|1737.32|1736.82|1735.5|1735|1737.61|1737.05|1735.45|1734.95|843
1616153100000|2021-03-19 11:25:00|1735.53|1735.03|1739.32|1738.82|1739.52|1738.88|1735.26|1734.76|1218
1616153400000|2021-03-19 11:30:00|1739.34|1738.84|1739.41|1738.91|1740.06|1739.56|1739.1|1738.6|1179
1616153700000|2021-03-19 11:35:00|1739.4|1738.9|1740.78|1740.28|1741.03|1740.35|1739.03|1738.53|962
1616154000000|2021-03-19 11:40:00|1740.79|1740.29|1742.52|1742.02|1742.93|1742.4|1740.57|1740.07|1330
1616154300000|2021-03-19 11:45:00|1742.53|1742.03|1741.04|1740.54|1742.9|1742.4|1740.91|1740.41|1033
1616154600000|2021-03-19 11:50:00|1741.07|1740.57|1741.3|1740.8|1741.84|1741.27|1740.63|1739.96|970
1616154900000|2021-03-19 11:55:00|1741.26|1740.76|1740.97|1740.47|1741.39|1740.89|1740.59|1739.96|912
1616155200000|2021-03-19 12:00:00|1740.96|1740.46|1741.97|1741.47|1742.49|1741.98|1740.96|1740.46|1208
1616155500000|2021-03-19 12:05:00|1742|1741.5|1742.1|1741.6|1742.59|1742.09|1740.84|1740.31|1129
1616155800000|2021-03-19 12:10:00|1742.11|1741.61|1742.67|1742.17|1742.79|1742.29|1741.15|1740.65|755
1616156100000|2021-03-19 12:15:00|1742.68|1742.18|1743.35|1742.85|1743.58|1743.08|1741.96|1741.46|745
1616156400000|2021-03-19 12:20:00|1743.3|1742.8|1741.46|1740.96|1743.32|1742.82|1741.03|1740.45|1151
1616156700000|2021-03-19 12:25:00|1741.45|1740.95|1742.64|1742.14|1742.86|1742.36|1741.29|1740.79|1139
1616157000000|2021-03-19 12:30:00|1742.65|1742.15|1741.08|1740.58|1744|1743.5|1740.92|1740.42|1237
1616157300000|2021-03-19 12:35:00|1741.1|1740.6|1740.43|1739.93|1741.97|1741.47|1739.91|1739.41|1288
1616157600000|2021-03-19 12:40:00|1740.45|1739.95|1740.96|1740.46|1741.11|1740.52|1739.16|1738.66|1354
1616157900000|2021-03-19 12:45:00|1741.04|1740.54|1739.72|1739.22|1741.25|1740.75|1737.98|1737.42|1462
1616158200000|2021-03-19 12:50:00|1739.73|1739.23|1740.24|1739.74|1740.89|1740.39|1739.49|1738.84|1272
1616158500000|2021-03-19 12:55:00|1740.29|1739.79|1739.44|1738.94|1740.29|1739.79|1738.56|1737.98|1305
1616158800000|2021-03-19 13:00:00|1739.45|1738.95|1737.3|1736.8|1739.9|1739.35|1734.08|1733.39|1776
1616159100000|2021-03-19 13:05:00|1737.28|1736.78|1737.77|1737.27|1740.32|1739.82|1736.29|1735.71|1804
1616159400000|2021-03-19 13:10:00|1737.79|1737.29|1736.52|1736.02|1738.83|1738.33|1735.51|1734.96|1662
1616159700000|2021-03-19 13:15:00|1736.51|1736.01|1737.85|1737.35|1738.46|1737.96|1736.24|1735.58|1571
1616160000000|2021-03-19 13:20:00|1737.86|1737.36|1735.5|1735|1737.86|1737.36|1735.44|1734.94|961
1616160300000|2021-03-19 13:25:00|1735.49|1734.99|1735.12|1734.62|1736.5|1736|1734.8|1734.17|1000
1616160600000|2021-03-19 13:30:00|1735.1|1734.6|1736.02|1735.52|1736.87|1736.37|1734.33|1733.83|1147
1616160900000|2021-03-19 13:35:00|1736.05|1735.55|1737.15|1736.65|1738.64|1738.14|1735.38|1734.88|1075
1616161200000|2021-03-19 13:40:00|1737.17|1736.67|1734.67|1734.17|1737.2|1736.7|1733.57|1733.07|1113
1616161500000|2021-03-19 13:45:00|1734.61|1734.11|1734.78|1734.28|1735.63|1735.13|1733.72|1733.22|1651
1616161800000|2021-03-19 13:50:00|1734.79|1734.29|1735.72|1735.22|1736.67|1736.17|1734.77|1734.27|1580
1616162100000|2021-03-19 13:55:00|1735.73|1735.23|1736.38|1735.88|1736.99|1736.49|1735.36|1734.86|1470
1616162400000|2021-03-19 14:00:00|1736.39|1735.89|1735.65|1735.15|1737.04|1736.54|1734.87|1734.37|1621
1616162700000|2021-03-19 14:05:00|1735.63|1735.13|1736.84|1736.34|1736.96|1736.46|1734.79|1734.29|1468
1616163000000|2021-03-19 14:10:00|1736.83|1736.33|1735.7|1735.2|1736.99|1736.49|1735.69|1735.19|1500
1616163300000|2021-03-19 14:15:00|1735.8|1735.3|1735.47|1734.97|1736.28|1735.78|1735.32|1734.82|1423
1616163600000|2021-03-19 14:20:00|1735.48|1734.98|1735.99|1735.49|1736.96|1736.46|1735.17|1734.67|1322
1616163900000|2021-03-19 14:25:00|1736.03|1735.53|1735.08|1734.58|1736.47|1735.97|1734.84|1734.34|1476
1616164200000|2021-03-19 14:30:00|1735.09|1734.59|1736|1735.5|1736.09|1735.59|1734.74|1734.24|1565
1616164500000|2021-03-19 14:35:00|1736.26|1735.76|1737.6|1737.1|1737.75|1737.25|1735.95|1735.45|1529
1616164800000|2021-03-19 14:40:00|1737.59|1737.09|1736.1|1735.6|1738.49|1737.99|1735.68|1735.18|1524
1616165100000|2021-03-19 14:45:00|1736.02|1735.52|1735.39|1734.89|1737.03|1736.53|1735.39|1734.89|1579
1616165400000|2021-03-19 14:50:00|1735.37|1734.87|1735.37|1734.87|1736.04|1735.54|1734.86|1734.36|1573
1616165700000|2021-03-19 14:55:00|1735.33|1734.83|1735.89|1735.39|1736.04|1735.54|1734.74|1734.24|1321
1616166000000|2021-03-19 15:00:00|1735.9|1735.4|1735.85|1735.35|1736.87|1736.37|1735.14|1734.64|1270
1616166300000|2021-03-19 15:05:00|1735.84|1735.34|1735.07|1734.57|1736.24|1735.74|1734.78|1734.28|1260
1616166600000|2021-03-19 15:10:00|1735.17|1734.67|1735.63|1735.13|1736.13|1735.63|1734.74|1734.24|1109
1616166900000|2021-03-19 15:15:00|1735.66|1735.16|1736.61|1736.11|1736.77|1736.27|1735.19|1734.69|1052
1616167200000|2021-03-19 15:20:00|1736.57|1736.07|1736.34|1735.84|1737.15|1736.65|1736.31|1735.81|953
1616167500000|2021-03-19 15:25:00|1736.33|1735.83|1736.01|1735.51|1736.98|1736.48|1735.94|1735.44|1157
1616167800000|2021-03-19 15:30:00|1736|1735.5|1735.39|1734.89|1736.16|1735.66|1734.99|1734.49|1123
1616168100000|2021-03-19 15:35:00|1735.38|1734.88|1736.66|1736.16|1736.75|1736.25|1735.34|1734.84|1072
1616168400000|2021-03-19 15:40:00|1736.69|1736.19|1738.57|1738.07|1738.59|1738.09|1736.6|1736.1|1031
1616168700000|2021-03-19 15:45:00|1738.54|1738.04|1739.23|1738.73|1739.7|1739.2|1738.23|1737.73|1167
1616169000000|2021-03-19 15:50:00|1739.21|1738.71|1740.77|1740.27|1741.3|1740.8|1739.13|1738.63|1372
1616169300000|2021-03-19 15:55:00|1740.76|1740.26|1740.33|1739.83|1740.95|1740.45|1739.42|1738.92|1305
1616169600000|2021-03-19 16:00:00|1740.32|1739.82|1740.41|1739.91|1740.75|1740.25|1739.98|1739.48|1265
1616169900000|2021-03-19 16:05:00|1740.39|1739.89|1739.51|1739.01|1740.39|1739.89|1739.33|1738.83|1170
1616170200000|2021-03-19 16:10:00|1739.47|1738.97|1740.26|1739.76|1740.32|1739.82|1739.02|1738.52|1203
1616170500000|2021-03-19 16:15:00|1740.29|1739.79|1740.22|1739.72|1740.67|1740.17|1739.69|1739.19|1086
1616170800000|2021-03-19 16:20:00|1740.21|1739.71|1740.69|1740.19|1740.75|1740.25|1739.93|1739.43|1133
1616171100000|2021-03-19 16:25:00|1740.7|1740.2|1740.3|1739.8|1741.07|1740.57|1739.91|1739.41|950
1616171400000|2021-03-19 16:30:00|1740.29|1739.79|1740.4|1739.9|1740.98|1740.48|1740.03|1739.53|930
1616171700000|2021-03-19 16:35:00|1740.52|1740.02|1738.9|1738.4|1740.56|1740.06|1738.76|1738.26|1044
1616172000000|2021-03-19 16:40:00|1738.89|1738.39|1740|1739.5|1740.14|1739.64|1738.78|1738.28|1016
1616172300000|2021-03-19 16:45:00|1740.01|1739.51|1740.92|1740.42|1741.25|1740.6|1740|1739.5|949
1616172600000|2021-03-19 16:50:00|1740.93|1740.43|1741.34|1740.84|1741.63|1741.13|1740.5|1740|1002
1616172900000|2021-03-19 16:55:00|1741.37|1740.87|1742.67|1742.17|1742.72|1742.22|1741.24|1740.74|800
1616173200000|2021-03-19 17:00:00|1742.66|1742.16|1741.84|1741.34|1742.76|1742.26|1741.25|1740.75|1067
1616173500000|2021-03-19 17:05:00|1741.79|1741.29|1742.01|1741.51|1742.66|1742.16|1741.18|1740.68|962
1616173800000|2021-03-19 17:10:00|1742.02|1741.52|1742.67|1742.17|1742.8|1742.3|1741.96|1741.46|855
1616174100000|2021-03-19 17:15:00|1742.66|1742.16|1742.31|1741.81|1743.38|1742.88|1742.29|1741.79|960
1616174400000|2021-03-19 17:20:00|1742.35|1741.85|1742.86|1742.36|1742.97|1742.47|1741.72|1741.22|805
1616174700000|2021-03-19 17:25:00|1742.85|1742.35|1743.1|1742.6|1743.29|1742.79|1742.2|1741.7|954
1616175000000|2021-03-19 17:30:00|1743.06|1742.56|1743.3|1742.8|1743.54|1743.04|1742.71|1742.21|781
1616175300000|2021-03-19 17:35:00|1743.33|1742.83|1742.65|1742.15|1743.46|1742.96|1742.65|1742.15|761
1616175600000|2021-03-19 17:40:00|1742.69|1742.19|1743.04|1742.54|1743.12|1742.62|1742.65|1742.15|800
1616175900000|2021-03-19 17:45:00|1743.1|1742.6|1743.47|1742.97|1743.5|1743|1742.7|1742.2|536
1616176200000|2021-03-19 17:50:00|1743.48|1742.98|1743.42|1742.92|1743.79|1743.29|1743.07|1742.57|583
1616176500000|2021-03-19 17:55:00|1743.48|1742.98|1743.21|1742.71|1743.53|1743.03|1742.76|1742.26|632
1616176800000|2021-03-19 18:00:00|1743.23|1742.73|1743.74|1743.24|1743.93|1743.43|1743.05|1742.55|850
1616177100000|2021-03-19 18:05:00|1743.75|1743.25|1742.95|1742.45|1743.87|1743.37|1742.92|1742.42|815
1616177400000|2021-03-19 18:10:00|1742.94|1742.44|1743.46|1742.96|1743.76|1743.26|1742.71|1742.21|688
1616177700000|2021-03-19 18:15:00|1743.47|1742.97|1743.45|1742.95|1743.83|1743.33|1743.24|1742.74|583
1616178000000|2021-03-19 18:20:00|1743.44|1742.94|1743.18|1742.68|1743.47|1742.97|1742.77|1742.27|612
1616178300000|2021-03-19 18:25:00|1743.19|1742.69|1743.54|1743.04|1743.59|1743.09|1743.04|1742.54|618
1616178600000|2021-03-19 18:30:00|1743.55|1743.05|1743.62|1743.12|1744.21|1743.71|1743.42|1742.92|679
1616178900000|2021-03-19 18:35:00|1743.61|1743.11|1743.57|1743.07|1743.69|1743.19|1743.37|1742.87|648
1616179200000|2021-03-19 18:40:00|1743.61|1743.11|1743.82|1743.32|1744.01|1743.36|1743.47|1742.95|641
1616179500000|2021-03-19 18:45:00|1743.74|1743.24|1744.12|1743.62|1744.52|1744.02|1743.74|1743.24|592
1616179800000|2021-03-19 18:50:00|1744.11|1743.61|1743.21|1742.71|1744.23|1743.73|1742.97|1742.47|592
1616180100000|2021-03-19 18:55:00|1743.2|1742.7|1742.82|1742.32|1743.6|1743.1|1742.63|1742.13|1099
1616180400000|2021-03-19 19:00:00|1742.79|1742.29|1743|1742.5|1743.42|1742.89|1742.59|1742.02|1024
1616180700000|2021-03-19 19:05:00|1743.01|1742.51|1742.57|1742.07|1743.28|1742.78|1742.57|1741.96|859
1616181000000|2021-03-19 19:10:00|1742.56|1742.06|1742.4|1741.9|1742.83|1742.33|1742.32|1741.82|725
1616181300000|2021-03-19 19:15:00|1742.37|1741.87|1741.78|1741.28|1742.48|1741.98|1741.74|1741.19|758
1616181600000|2021-03-19 19:20:00|1741.77|1741.27|1741.52|1741.02|1742.06|1741.56|1741.49|1740.94|796
1616181900000|2021-03-19 19:25:00|1741.5|1741|1741.67|1741.17|1741.8|1741.3|1740.69|1740.19|906
1616182200000|2021-03-19 19:30:00|1741.68|1741.18|1741.72|1741.22|1741.94|1741.44|1741|1740.5|701
1616182500000|2021-03-19 19:35:00|1741.7|1741.2|1742.4|1741.9|1742.74|1742.24|1741.68|1741.18|721
1616182800000|2021-03-19 19:40:00|1742.41|1741.91|1742.73|1742.23|1743.11|1742.61|1742.28|1741.78|681
1616183100000|2021-03-19 19:45:00|1742.74|1742.24|1743.14|1742.64|1743.41|1742.91|1742.64|1742.14|872
1616183400000|2021-03-19 19:50:00|1743.09|1742.59|1743.24|1742.74|1743.7|1743.13|1742.82|1742.32|1082
1616183700000|2021-03-19 19:55:00|1743.28|1742.78|1742.93|1742.43|1743.49|1742.99|1742.49|1741.99|1135
1616184000000|2021-03-19 20:00:00|1742.88|1742.38|1743.03|1742.53|1743.18|1742.55|1742.47|1741.82|337
1616184300000|2021-03-19 20:05:00|1743|1742.5|1742.91|1742.41|1743.29|1742.67|1742.8|1742.21|304
1616184600000|2021-03-19 20:10:00|1742.9|1742.4|1742.66|1741.86|1743.12|1742.49|1742.3|1741.8|218
1616184900000|2021-03-19 20:15:00|1742.49|1741.99|1742.62|1741.82|1742.69|1742.07|1742.06|1741.43|267
1616185200000|2021-03-19 20:20:00|1742.61|1741.81|1743.08|1742.58|1743.35|1742.7|1742.37|1741.71|289
1616185500000|2021-03-19 20:25:00|1743.1|1742.6|1743.2|1742.7|1743.79|1743.15|1743.05|1742.41|328
1616185800000|2021-03-19 20:30:00|1743.34|1742.54|1743.48|1742.68|1743.79|1743.17|1742.94|1742.34|358
1616186100000|2021-03-19 20:35:00|1743.49|1742.69|1743.99|1743.19|1744.22|1743.56|1743.3|1742.64|379
1616186400000|2021-03-19 20:40:00|1744|1743.2|1746.27|1745.47|1746.63|1746.13|1743.97|1743.17|489
1616186700000|2021-03-19 20:45:00|1746.19|1745.39|1745.86|1745.06|1747.35|1746.55|1745.26|1744.61|621
1616187000000|2021-03-19 20:50:00|1745.79|1744.99|1745.7|1744.9|1746.87|1746.07|1745.45|1744.71|509
1616187300000|2021-03-19 20:55:00|1745.64|1744.84|1745.44|1744.64|1746.36|1745.56|1745.06|1744.26|440
1616364000000|2021-03-21 22:00:00|1746.1|1745.3|1744.16|1743.36|1746.1|1745.3|1742.92|1736.96|944
1616364300000|2021-03-21 22:05:00|1744.26|1743.46|1743.73|1742.93|1744.84|1744.04|1743.07|1742.42|626
1616364600000|2021-03-21 22:10:00|1743.74|1742.94|1742.22|1741.42|1743.89|1743.11|1742.01|1741.21|569
1616364900000|2021-03-21 22:15:00|1742.23|1741.43|1740.97|1740.17|1742.91|1742.25|1740.8|1740.11|579
1616365200000|2021-03-21 22:20:00|1741.01|1740.21|1740.74|1739.94|1741.43|1740.79|1740.25|1739.56|556
1616365500000|2021-03-21 22:25:00|1740.77|1739.97|1740.48|1739.68|1741.24|1740.62|1739.47|1738.97|534
1616365800000|2021-03-21 22:30:00|1740.37|1739.57|1741.65|1741.15|1741.93|1741.27|1740.17|1739.57|586
1616366100000|2021-03-21 22:35:00|1741.64|1741.14|1742.4|1741.9|1742.77|1742.11|1741.52|1740.91|401
1616366400000|2021-03-21 22:40:00|1742.57|1741.77|1741.98|1741.48|1742.59|1742.02|1741.61|1741.02|362
1616366700000|2021-03-21 22:45:00|1741.99|1741.49|1740.6|1740.1|1742.21|1741.6|1740.51|1740.01|370
1616367000000|2021-03-21 22:50:00|1740.48|1739.98|1740.18|1739.68|1741.31|1740.72|1740.04|1739.46|469
1616367300000|2021-03-21 22:55:00|1740.17|1739.67|1738.48|1737.98|1740.67|1740.08|1738.41|1737.76|592
1616367600000|2021-03-21 23:00:00|1738.36|1737.86|1739.99|1739.49|1740.19|1739.55|1738.36|1737.86|685
1616367900000|2021-03-21 23:05:00|1740.05|1739.55|1740.57|1740.07|1741.08|1740.43|1739.8|1739.12|483
1616368200000|2021-03-21 23:10:00|1740.75|1739.95|1740.79|1739.99|1741.23|1740.67|1740.14|1739.57|466
1616368500000|2021-03-21 23:15:00|1740.63|1740.13|1739.71|1739.21|1740.72|1740.19|1739.29|1738.67|411
1616368800000|2021-03-21 23:20:00|1739.83|1739.03|1739.66|1739.16|1740.21|1739.71|1739.16|1738.63|540
1616369100000|2021-03-21 23:25:00|1739.83|1739.03|1740.1|1739.6|1740.37|1739.75|1739.6|1739.03|294
1616369400000|2021-03-21 23:30:00|1740.12|1739.62|1740.18|1739.68|1740.51|1739.94|1739.7|1739.15|402
1616369700000|2021-03-21 23:35:00|1740.33|1739.53|1740.07|1739.57|1740.43|1739.86|1739.8|1739.26|321
1616370000000|2021-03-21 23:40:00|1740.05|1739.55|1740.1|1739.6|1740.13|1739.63|1739.31|1738.81|300
1616370300000|2021-03-21 23:45:00|1740.12|1739.62|1739.42|1738.92|1740.12|1739.62|1739.07|1738.49|355
1616370600000|2021-03-21 23:50:00|1739.41|1738.91|1738.8|1738.3|1739.86|1739.36|1738.54|1738.04|431
1616370900000|2021-03-21 23:55:00|1738.79|1738.29|1738.59|1738.09|1738.95|1738.45|1738.36|1737.86|428
1616371200000|2021-03-22 00:00:00|1738.58|1738.08|1739.73|1739.23|1739.73|1739.23|1737.51|1737.01|692
1616371500000|2021-03-22 00:05:00|1739.69|1739.19|1740.18|1739.68|1741.3|1740.8|1739.67|1739.17|810
1616371800000|2021-03-22 00:10:00|1740.19|1739.69|1739.91|1739.41|1740.57|1740|1739.83|1739.33|420
1616372100000|2021-03-22 00:15:00|1739.92|1739.42|1740.02|1739.52|1740.39|1739.89|1739.74|1739.24|302
1616372400000|2021-03-22 00:20:00|1740.01|1739.51|1739.66|1739.16|1740.4|1739.9|1739.32|1738.81|435
1616372700000|2021-03-22 00:25:00|1739.65|1739.15|1739.45|1738.95|1739.75|1739.25|1738.15|1737.65|670
1616373000000|2021-03-22 00:30:00|1739.42|1738.92|1740.22|1739.72|1740.6|1740.02|1739.01|1738.51|581
1616373300000|2021-03-22 00:35:00|1740.21|1739.71|1740.44|1739.94|1740.69|1740.01|1739.45|1738.95|485
1616373600000|2021-03-22 00:40:00|1740.43|1739.93|1739.95|1739.45|1740.69|1740|1739.52|1738.93|429
1616373900000|2021-03-22 00:45:00|1739.94|1739.44|1740.33|1739.83|1740.42|1739.83|1739.34|1738.82|490
1616374200000|2021-03-22 00:50:00|1740.28|1739.78|1740.1|1739.6|1740.7|1740.2|1739.91|1739.36|546
1616374500000|2021-03-22 00:55:00|1740.11|1739.61|1739.92|1739.42|1740.42|1739.92|1739.68|1739.16|405
1616374800000|2021-03-22 01:00:00|1739.91|1739.41|1739.24|1738.74|1739.96|1739.46|1737.86|1737.2|1258
1616375100000|2021-03-22 01:05:00|1739.4|1738.6|1736.88|1736.38|1739.9|1739.28|1736.85|1736.28|1106
1616375400000|2021-03-22 01:10:00|1736.87|1736.37|1735.82|1735.32|1737.65|1737.01|1734.97|1734.4|1228
1616375700000|2021-03-22 01:15:00|1735.81|1735.31|1735.91|1735.41|1736.12|1735.52|1735.09|1734.56|999
1616376000000|2021-03-22 01:20:00|1735.9|1735.4|1734.41|1733.91|1736.21|1735.65|1734.41|1733.91|894
1616376300000|2021-03-22 01:25:00|1734.42|1733.92|1733.27|1732.77|1734.47|1733.93|1732.92|1732.27|1016
1616376600000|2021-03-22 01:30:00|1733.26|1732.76|1733.56|1733.06|1734.5|1733.89|1732.84|1732.31|1105
1616376900000|2021-03-22 01:35:00|1733.48|1732.98|1734.1|1733.6|1734.85|1734.35|1733.43|1732.93|1038
1616377200000|2021-03-22 01:40:00|1734.12|1733.62|1735.54|1735.04|1735.57|1735.07|1733.32|1732.82|820
1616377500000|2021-03-22 01:45:00|1735.57|1735.07|1735.66|1735.16|1736.28|1735.63|1735.34|1734.79|1022
1616377800000|2021-03-22 01:50:00|1735.67|1735.17|1736.38|1735.88|1736.42|1735.92|1735.26|1734.76|803
1616378100000|2021-03-22 01:55:00|1736.37|1735.87|1735.8|1735.3|1736.75|1736.22|1735.69|1735.19|804
1616378400000|2021-03-22 02:00:00|1735.81|1735.31|1736.35|1735.85|1736.95|1736.38|1735.58|1735.03|829
1616378700000|2021-03-22 02:05:00|1736.34|1735.84|1736.83|1736.33|1737.36|1736.86|1736.33|1735.83|656
1616379000000|2021-03-22 02:10:00|1736.85|1736.35|1737.28|1736.78|1737.28|1736.78|1736.17|1735.67|663
1616379300000|2021-03-22 02:15:00|1737.21|1736.71|1737.55|1737.05|1737.9|1737.4|1737.09|1736.58|438
1616379600000|2021-03-22 02:20:00|1737.53|1737.03|1737.05|1736.55|1737.86|1737.36|1736.76|1736.26|438
1616379900000|2021-03-22 02:25:00|1737.06|1736.56|1736.78|1736.28|1737.24|1736.74|1736.5|1736|504
1616380200000|2021-03-22 02:30:00|1736.77|1736.27|1737.24|1736.74|1738.21|1737.71|1736.77|1736.27|731
1616380500000|2021-03-22 02:35:00|1737.23|1736.73|1737.33|1736.83|1737.82|1737.24|1736.72|1736.22|646
1616380800000|2021-03-22 02:40:00|1737.31|1736.81|1737.21|1736.71|1737.61|1736.96|1736.72|1736.22|664
1616381100000|2021-03-22 02:45:00|1737.37|1736.57|1737.54|1737.04|1737.86|1737.29|1736.78|1736.28|744
1616381400000|2021-03-22 02:50:00|1737.58|1737.08|1738.19|1737.69|1738.24|1737.74|1737.57|1736.99|461
1616381700000|2021-03-22 02:55:00|1738.2|1737.7|1739.3|1738.8|1739.43|1738.93|1737.72|1737.15|590
1616382000000|2021-03-22 03:00:00|1739.29|1738.79|1738.95|1738.45|1739.6|1739.1|1738.93|1738.43|600
1616382300000|2021-03-22 03:05:00|1738.93|1738.43|1739.59|1739.09|1739.78|1739.28|1738.88|1738.38|528
1616382600000|2021-03-22 03:10:00|1739.63|1739.13|1738.99|1738.49|1739.71|1739.21|1738.67|1738.07|596
1616382900000|2021-03-22 03:15:00|1739.04|1738.54|1739.63|1739.13|1740.47|1739.85|1738.94|1738.31|893
1616383200000|2021-03-22 03:20:00|1739.86|1739.06|1739.93|1739.43|1740.09|1739.48|1739.24|1738.65|595
1616383500000|2021-03-22 03:25:00|1739.94|1739.44|1740.24|1739.74|1740.77|1740.27|1739.94|1739.44|587
1616383800000|2021-03-22 03:30:00|1740.28|1739.78|1740.27|1739.77|1740.72|1740.22|1740.16|1739.55|458
1616384100000|2021-03-22 03:35:00|1740.25|1739.75|1740.65|1740.15|1740.91|1740.3|1740.17|1739.67|304
1616384400000|2021-03-22 03:40:00|1740.63|1740.13|1741.52|1741.02|1741.56|1741.06|1740.4|1739.9|432
1616384700000|2021-03-22 03:45:00|1741.53|1741.03|1741.41|1740.91|1741.65|1741.15|1741.1|1740.6|375
1616385000000|2021-03-22 03:50:00|1741.39|1740.89|1741.23|1740.73|1741.55|1741|1740.85|1740.29|371
1616385300000|2021-03-22 03:55:00|1741.22|1740.72|1741|1740.5|1741.45|1740.81|1740.97|1740.36|383
1616385600000|2021-03-22 04:00:00|1741.05|1740.55|1740.58|1740.08|1741.15|1740.65|1740.5|1739.94|488
1616385900000|2021-03-22 04:05:00|1740.53|1740.03|1740.56|1740.06|1740.93|1740.4|1740.46|1739.86|357
1616386200000|2021-03-22 04:10:00|1740.57|1740.07|1740.92|1740.42|1741.07|1740.57|1740.43|1739.93|327
1616386500000|2021-03-22 04:15:00|1740.93|1740.43|1741.62|1741.12|1741.77|1741.27|1740.93|1740.43|387
1616386800000|2021-03-22 04:20:00|1741.63|1741.13|1741.7|1741.2|1742.05|1741.55|1741.6|1741.1|367
1616387100000|2021-03-22 04:25:00|1741.72|1741.22|1741.72|1741.22|1742.05|1741.55|1741.68|1741.04|324
1616387400000|2021-03-22 04:30:00|1741.71|1741.21|1742.55|1742.05|1742.6|1742.1|1741.7|1741.2|476
1616387700000|2021-03-22 04:35:00|1742.54|1742.04|1742.66|1742.16|1742.84|1742.34|1742.34|1741.84|380
1616388000000|2021-03-22 04:40:00|1742.61|1742.11|1742.54|1742.04|1743.11|1742.61|1742.42|1741.92|331
1616388300000|2021-03-22 04:45:00|1742.53|1742.03|1742.96|1742.46|1743.15|1742.65|1742.34|1741.84|485
1616388600000|2021-03-22 04:50:00|1742.97|1742.47|1742.86|1742.36|1743.32|1742.82|1742.75|1742.25|394
1616388900000|2021-03-22 04:55:00|1742.83|1742.33|1742.97|1742.47|1743.41|1742.91|1742.72|1742.13|455
1616389200000|2021-03-22 05:00:00|1742.95|1742.45|1741.91|1741.41|1742.95|1742.45|1741.56|1740.9|609
1616389500000|2021-03-22 05:05:00|1741.9|1741.4|1741.81|1741.31|1742.54|1742.04|1741.77|1741.27|388
1616389800000|2021-03-22 05:10:00|1741.85|1741.35|1741.89|1741.39|1742.52|1742.02|1741.8|1741.3|407
1616390100000|2021-03-22 05:15:00|1741.87|1741.37|1741.48|1740.98|1741.87|1741.37|1741.02|1740.52|630
1616390400000|2021-03-22 05:20:00|1741.47|1740.97|1740.86|1740.36|1741.47|1740.97|1740.78|1740.28|330
1616390700000|2021-03-22 05:25:00|1740.82|1740.32|1740.88|1740.38|1741.3|1740.8|1740.79|1740.29|341
1616391000000|2021-03-22 05:30:00|1740.87|1740.37|1740.15|1739.65|1740.96|1740.46|1739.99|1739.49|600
1616391300000|2021-03-22 05:35:00|1740.2|1739.7|1739.89|1739.39|1740.46|1739.96|1739.6|1739.1|559
1616391600000|2021-03-22 05:40:00|1739.9|1739.4|1739.35|1738.85|1739.92|1739.42|1738.87|1738.3|593
1616391900000|2021-03-22 05:45:00|1739.36|1738.86|1740.09|1739.59|1740.16|1739.66|1739.34|1738.84|754
1616392200000|2021-03-22 05:50:00|1740.1|1739.6|1739.22|1738.72|1740.66|1740.16|1739.06|1738.56|734
1616392500000|2021-03-22 05:55:00|1739.23|1738.73|1737.37|1736.87|1739.28|1738.78|1737.16|1736.66|857
1616392800000|2021-03-22 06:00:00|1737.36|1736.86|1734.87|1734.37|1738.26|1737.76|1734.78|1734.21|1002
1616393100000|2021-03-22 06:05:00|1734.86|1734.36|1734.66|1734.16|1735.41|1734.79|1733.78|1733.28|1141
1616393400000|2021-03-22 06:10:00|1734.67|1734.17|1733.2|1732.7|1734.98|1734.41|1731.74|1731.24|985
1616393700000|2021-03-22 06:15:00|1733.19|1732.69|1733.5|1733|1733.55|1733.05|1730.39|1729.89|1131
1616394000000|2021-03-22 06:20:00|1733.52|1733.02|1732.95|1732.45|1733.53|1733.03|1732.35|1731.85|835
1616394300000|2021-03-22 06:25:00|1732.96|1732.46|1732.63|1732.13|1732.98|1732.48|1731.3|1730.8|869
1616394600000|2021-03-22 06:30:00|1732.62|1732.12|1731.56|1731.06|1732.89|1732.39|1729.88|1729.38|1011
1616394900000|2021-03-22 06:35:00|1731.54|1731.04|1732.93|1732.43|1733.46|1732.96|1731.08|1730.41|1074
1616395200000|2021-03-22 06:40:00|1732.92|1732.42|1733|1732.5|1733.35|1732.85|1732.29|1731.74|801
1616395500000|2021-03-22 06:45:00|1733.16|1732.36|1731.91|1731.41|1733.19|1732.64|1731.87|1731.27|850
1616395800000|2021-03-22 06:50:00|1731.88|1731.38|1731.7|1731.2|1732.25|1731.75|1731.46|1730.88|720
1616396100000|2021-03-22 06:55:00|1731.71|1731.21|1731.07|1730.27|1731.78|1731.28|1730.22|1729.72|841
1616396400000|2021-03-22 07:00:00|1730.93|1730.43|1729.62|1729.12|1731.04|1730.54|1728.86|1728.36|1137
1616396700000|2021-03-22 07:05:00|1729.63|1729.13|1730.02|1729.52|1730.6|1730.1|1728.95|1728.35|1154
1616397000000|2021-03-22 07:10:00|1730.13|1729.63|1730.76|1730.26|1730.83|1730.33|1730.03|1729.53|949
1616397300000|2021-03-22 07:15:00|1730.72|1730.22|1732.39|1731.89|1732.72|1732.22|1730.55|1730.03|1085
1616397600000|2021-03-22 07:20:00|1732.4|1731.9|1731.12|1730.62|1732.45|1731.95|1731.12|1730.62|714
1616397900000|2021-03-22 07:25:00|1731.1|1730.6|1731.32|1730.82|1731.79|1731.14|1730.87|1730.37|836
1616398200000|2021-03-22 07:30:00|1731.3|1730.8|1730.54|1730.04|1732.29|1731.79|1730.39|1729.69|1009
1616398500000|2021-03-22 07:35:00|1730.51|1730.01|1730.49|1729.99|1730.99|1730.49|1730.02|1729.52|846
1616398800000|2021-03-22 07:40:00|1730.54|1730.04|1729.51|1729.01|1730.7|1730.18|1729.31|1728.68|848
1616399100000|2021-03-22 07:45:00|1729.53|1729.03|1728.85|1728.35|1729.76|1729.26|1727.63|1727.13|947
1616399400000|2021-03-22 07:50:00|1728.86|1728.36|1729.11|1728.61|1729.72|1729.22|1727.79|1727.24|972
1616399700000|2021-03-22 07:55:00|1729.16|1728.66|1729.64|1729.14|1729.87|1729.37|1728.85|1728.35|883
1616400000000|2021-03-22 08:00:00|1729.65|1729.15|1729.57|1729.07|1730.15|1729.65|1729.2|1728.7|1192
1616400300000|2021-03-22 08:05:00|1729.56|1729.06|1729.24|1728.74|1729.69|1729.19|1728.55|1728.05|1002
1616400600000|2021-03-22 08:10:00|1729.25|1728.75|1731.55|1731.05|1732|1731.5|1729.2|1728.7|1111
1616400900000|2021-03-22 08:15:00|1731.5|1731|1731.64|1731.14|1731.73|1731.23|1730.79|1730.29|1152
1616401200000|2021-03-22 08:20:00|1731.66|1731.16|1731.5|1731|1732.77|1732.27|1731.5|1731|1079
1616401500000|2021-03-22 08:25:00|1731.51|1731.01|1730.45|1729.95|1731.52|1731.02|1729.05|1728.55|1140
1616401800000|2021-03-22 08:30:00|1730.44|1729.94|1731.42|1730.92|1732.25|1731.75|1730.37|1729.87|1143
1616402100000|2021-03-22 08:35:00|1731.41|1730.91|1730.87|1730.37|1731.6|1731.1|1730.63|1730.13|997
1616402400000|2021-03-22 08:40:00|1730.84|1730.34|1731.01|1730.51|1731.08|1730.58|1729.52|1729.02|996
1616402700000|2021-03-22 08:45:00|1731.02|1730.52|1730.25|1729.75|1731.09|1730.59|1729.83|1729.33|1003
1616403000000|2021-03-22 08:50:00|1730.26|1729.76|1731.66|1731.16|1731.72|1731.22|1730.09|1729.59|844
1616403300000|2021-03-22 08:55:00|1731.65|1731.15|1730.28|1729.78|1731.65|1731.15|1730.23|1729.73|957
1616403600000|2021-03-22 09:00:00|1730.27|1729.77|1730.64|1730.14|1730.93|1730.43|1730.08|1729.58|817
1616403900000|2021-03-22 09:05:00|1730.59|1730.09|1730.45|1729.95|1731.08|1730.58|1730.34|1729.84|867
1616404200000|2021-03-22 09:10:00|1730.47|1729.97|1729.32|1728.82|1730.58|1730.08|1729.32|1728.82|822
1616404500000|2021-03-22 09:15:00|1729.38|1728.88|1729.47|1728.97|1729.67|1729.17|1728.45|1727.95|1008
1616404800000|2021-03-22 09:20:00|1729.5|1729|1729.31|1728.81|1730.13|1729.39|1728.54|1728.02|1143
1616405100000|2021-03-22 09:25:00|1729.32|1728.82|1728.86|1728.36|1729.78|1729.28|1728.41|1727.91|1131
1616405400000|2021-03-22 09:30:00|1728.85|1728.35|1729.55|1729.05|1729.64|1729.05|1728.7|1728.2|842
1616405700000|2021-03-22 09:35:00|1729.56|1729.06|1730.49|1729.99|1730.56|1730.06|1729.39|1728.89|712
1616406000000|2021-03-22 09:40:00|1730.48|1729.98|1730.93|1730.43|1731.22|1730.72|1730.35|1729.85|839
1616406300000|2021-03-22 09:45:00|1730.92|1730.42|1731.56|1731.06|1731.63|1731.13|1730.87|1730.37|767
1616406600000|2021-03-22 09:50:00|1731.59|1731.09|1731.37|1730.87|1731.79|1731.29|1730.48|1729.98|803
1616406900000|2021-03-22 09:55:00|1731.38|1730.88|1731.8|1731.3|1732.03|1731.53|1731.02|1730.41|988
1616407200000|2021-03-22 10:00:00|1731.91|1731.41|1731.67|1731.17|1732.41|1731.91|1731.31|1730.64|931
1616407500000|2021-03-22 10:05:00|1731.77|1731.27|1732.27|1731.77|1732.89|1732.39|1731.77|1731.27|825
1616407800000|2021-03-22 10:10:00|1732.28|1731.78|1733.08|1732.58|1733.21|1732.69|1732.23|1731.73|750
1616408100000|2021-03-22 10:15:00|1733.07|1732.57|1733.6|1733.1|1734.15|1733.53|1733.01|1732.51|913
1616408400000|2021-03-22 10:20:00|1733.58|1733.08|1733.54|1733.04|1734.07|1733.57|1733.09|1732.59|825
1616408700000|2021-03-22 10:25:00|1733.59|1733.09|1733.7|1733.2|1733.84|1733.34|1733|1732.5|829
1616409000000|2021-03-22 10:30:00|1733.68|1733.18|1732.91|1732.41|1734.07|1733.54|1732.83|1732.29|900
1616409300000|2021-03-22 10:35:00|1732.94|1732.44|1732.36|1731.86|1733|1732.5|1732.1|1731.6|825
1616409600000|2021-03-22 10:40:00|1732.38|1731.88|1732.46|1731.96|1732.53|1732.03|1731.57|1731.07|921
1616409900000|2021-03-22 10:45:00|1732.45|1731.95|1732.26|1731.76|1732.73|1732.12|1732.08|1731.57|644
1616410200000|2021-03-22 10:50:00|1732.27|1731.77|1732.49|1731.99|1732.56|1732.06|1731.84|1731.34|695
1616410500000|2021-03-22 10:55:00|1732.52|1732.02|1733.76|1733.26|1733.79|1733.29|1732.51|1732.01|809
1616410800000|2021-03-22 11:00:00|1733.77|1733.27|1735.66|1735.16|1736.18|1735.64|1733.69|1733.07|1015
1616411100000|2021-03-22 11:05:00|1735.71|1735.21|1736.7|1736.2|1736.85|1736.35|1735.7|1735.16|995
1616411400000|2021-03-22 11:10:00|1736.71|1736.21|1737.12|1736.62|1737.64|1737.14|1736.15|1735.65|1128
1616411700000|2021-03-22 11:15:00|1737.1|1736.6|1737|1736.5|1737.68|1737.18|1736.54|1736.04|1063
1616412000000|2021-03-22 11:20:00|1736.99|1736.49|1737.76|1737.26|1737.93|1737.43|1736.97|1736.47|974
1616412300000|2021-03-22 11:25:00|1737.77|1737.27|1737.74|1737.24|1738.02|1737.52|1737.39|1736.89|861
1616412600000|2021-03-22 11:30:00|1737.77|1737.27|1738.44|1737.94|1738.6|1738.1|1737.46|1736.96|993
1616412900000|2021-03-22 11:35:00|1738.43|1737.93|1739.2|1738.7|1739.32|1738.82|1738.34|1737.84|954
1616413200000|2021-03-22 11:40:00|1739.19|1738.69|1738.43|1737.93|1739.36|1738.86|1738.34|1737.84|1013
1616413500000|2021-03-22 11:45:00|1738.44|1737.94|1737.72|1737.22|1739.1|1738.6|1737.7|1737.2|1008
1616413800000|2021-03-22 11:50:00|1737.66|1737.16|1737.96|1737.46|1738|1737.5|1737|1736.4|990
1616414100000|2021-03-22 11:55:00|1737.97|1737.47|1736.63|1736.13|1738.58|1738.08|1736.48|1735.98|829
1616414400000|2021-03-22 12:00:00|1736.55|1736.05|1735.17|1734.67|1737.29|1736.79|1735.15|1734.65|1212
1616414700000|2021-03-22 12:05:00|1735.18|1734.68|1734.67|1734.17|1735.5|1735|1734.07|1733.57|1119
1616415000000|2021-03-22 12:10:00|1734.73|1734.23|1734.37|1733.87|1735.19|1734.66|1733.79|1733.24|1067
1616415300000|2021-03-22 12:15:00|1734.38|1733.88|1733.55|1733.05|1734.53|1734.03|1733.19|1732.69|1027
1616415600000|2021-03-22 12:20:00|1733.52|1733.02|1733.11|1732.61|1735.21|1734.71|1733.09|1732.59|1405
1616415900000|2021-03-22 12:25:00|1733.08|1732.58|1732.2|1731.7|1733.36|1732.86|1731.86|1731.36|1168
1616416200000|2021-03-22 12:30:00|1732.22|1731.72|1732.17|1731.67|1732.93|1732.43|1731.53|1731.03|1316
1616416500000|2021-03-22 12:35:00|1732.09|1731.59|1732.01|1731.51|1733.2|1732.68|1730.96|1730.46|1505
1616416800000|2021-03-22 12:40:00|1731.88|1731.38|1733.48|1732.98|1733.99|1733.49|1731.62|1731.12|1303
1616417100000|2021-03-22 12:45:00|1733.49|1732.99|1733.38|1732.88|1734.45|1733.93|1733.17|1732.59|1212
1616417400000|2021-03-22 12:50:00|1733.36|1732.86|1732.8|1732.3|1733.69|1733.19|1732.35|1731.85|1244
1616417700000|2021-03-22 12:55:00|1732.79|1732.29|1732.41|1731.91|1733.72|1733.22|1731.73|1731.23|1120
1616418000000|2021-03-22 13:00:00|1732.43|1731.93|1732.23|1731.73|1733.65|1733.15|1731.83|1731.18|1496
1616418300000|2021-03-22 13:05:00|1732.25|1731.75|1733.05|1732.55|1733.58|1733.08|1731.51|1731.01|1189
1616418600000|2021-03-22 13:10:00|1733.01|1732.51|1732.44|1731.94|1733.79|1733.29|1731.23|1730.63|1386
1616418900000|2021-03-22 13:15:00|1732.43|1731.93|1732.73|1732.23|1733.35|1732.85|1732.26|1731.76|1285
1616419200000|2021-03-22 13:20:00|1732.63|1732.13|1731.29|1730.79|1732.85|1732.35|1730.91|1730.41|876
1616419500000|2021-03-22 13:25:00|1731.3|1730.8|1731.98|1731.48|1732.73|1732.23|1731.19|1730.69|814
1616419800000|2021-03-22 13:30:00|1731.95|1731.45|1734.48|1733.98|1734.54|1734.02|1731.65|1731.15|1040
1616420100000|2021-03-22 13:35:00|1734.58|1734.08|1734.05|1733.55|1735.41|1734.91|1733.87|1733.37|1043
1616420400000|2021-03-22 13:40:00|1734.09|1733.59|1732.54|1732.04|1734.52|1734.02|1732.41|1731.91|1062
1616420700000|2021-03-22 13:45:00|1732.51|1732.01|1733.5|1733|1733.72|1733.22|1730.96|1730.46|1010
1616421000000|2021-03-22 13:50:00|1733.51|1733.01|1735.35|1734.85|1735.82|1735.32|1733.32|1732.82|1343
1616421300000|2021-03-22 13:55:00|1735.36|1734.86|1733.54|1733.04|1735.71|1735.21|1733.09|1732.59|1379
1616421600000|2021-03-22 14:00:00|1733.52|1733.02|1734.63|1734.13|1735.21|1734.71|1733.29|1732.79|1350
1616421900000|2021-03-22 14:05:00|1734.62|1734.12|1734.36|1733.86|1735.51|1735.01|1733.98|1733.48|1306
1616422200000|2021-03-22 14:10:00|1734.46|1733.96|1735.13|1734.63|1736.33|1735.83|1734.46|1733.96|1489
1616422500000|2021-03-22 14:15:00|1735.17|1734.67|1734.64|1734.14|1735.17|1734.67|1733.26|1732.76|1333
1616422800000|2021-03-22 14:20:00|1734.65|1734.15|1735.93|1735.43|1736.12|1735.62|1733.41|1732.91|1430
1616423100000|2021-03-22 14:25:00|1735.95|1735.45|1736.51|1736.01|1736.51|1736.01|1735.23|1734.73|1605
1616423400000|2021-03-22 14:30:00|1736.55|1736.05|1736.45|1735.95|1737.1|1736.6|1735.48|1734.98|1526
1616423700000|2021-03-22 14:35:00|1736.44|1735.94|1736.98|1736.48|1737|1736.5|1735.75|1735.25|1266
1616424000000|2021-03-22 14:40:00|1737.01|1736.51|1735.75|1735.25|1737.15|1736.65|1735.25|1734.75|1139
1616424300000|2021-03-22 14:45:00|1735.77|1735.27|1737.75|1737.25|1738.17|1737.67|1735.75|1735.11|1432
1616424600000|2021-03-22 14:50:00|1737.83|1737.33|1737.79|1737.29|1738.7|1738.2|1737.49|1736.99|1237
1616424900000|2021-03-22 14:55:00|1737.7|1737.2|1738.26|1737.76|1738.27|1737.77|1737.32|1736.82|1299
1616425200000|2021-03-22 15:00:00|1738.22|1737.72|1735.8|1735.3|1738.29|1737.79|1735.71|1735.21|1468
1616425500000|2021-03-22 15:05:00|1735.77|1735.27|1735.8|1735.3|1736.46|1735.96|1735.68|1735.18|957
1616425800000|2021-03-22 15:10:00|1735.82|1735.32|1735.79|1735.29|1736.48|1735.98|1735.6|1734.99|1227
1616426100000|2021-03-22 15:15:00|1735.8|1735.3|1735.98|1735.18|1736.57|1735.94|1735.27|1734.75|1438
1616426400000|2021-03-22 15:20:00|1735.77|1735.27|1735.61|1735.11|1736.44|1735.87|1735.22|1734.72|1303
1616426700000|2021-03-22 15:25:00|1735.62|1735.12|1734.48|1733.98|1736.29|1735.67|1734.07|1733.5|1327
1616427000000|2021-03-22 15:30:00|1734.51|1734.01|1736.9|1736.4|1737|1736.5|1734.02|1733.37|1254
1616427300000|2021-03-22 15:35:00|1736.89|1736.39|1737.59|1737.09|1738.21|1737.71|1736.78|1736.28|942
1616427600000|2021-03-22 15:40:00|1737.6|1737.1|1737.74|1737.24|1738.08|1737.58|1737.36|1736.86|916
1616427900000|2021-03-22 15:45:00|1737.71|1737.21|1738.31|1737.81|1738.83|1738.33|1737.41|1736.91|1234
1616428200000|2021-03-22 15:50:00|1738.34|1737.84|1738.5|1738|1738.96|1738.46|1738.01|1737.51|1249
1616428500000|2021-03-22 15:55:00|1738.49|1737.99|1738.58|1738.08|1738.7|1738.2|1737.95|1737.45|1263
1616428800000|2021-03-22 16:00:00|1738.62|1738.12|1738.05|1737.55|1738.82|1738.32|1737.81|1737.31|982
1616429100000|2021-03-22 16:05:00|1738.04|1737.54|1738.37|1737.87|1738.66|1738.16|1738.04|1737.54|820
1616429400000|2021-03-22 16:10:00|1738.36|1737.86|1738.54|1738.04|1739.07|1738.57|1738.35|1737.85|749
1616429700000|2021-03-22 16:15:00|1738.53|1738.03|1739.42|1738.92|1739.53|1739.03|1738.1|1737.6|726
1616430000000|2021-03-22 16:20:00|1739.41|1738.91|1738.82|1738.32|1739.98|1739.48|1738.82|1738.32|799
1616430300000|2021-03-22 16:25:00|1738.85|1738.35|1739.63|1739.13|1740.17|1739.67|1738.6|1738.1|1015
1616430600000|2021-03-22 16:30:00|1739.64|1739.14|1739.74|1739.24|1740.04|1739.54|1739.02|1738.52|1021
1616430900000|2021-03-22 16:35:00|1739.73|1739.23|1739.18|1738.68|1739.76|1739.26|1739.09|1738.59|807
1616431200000|2021-03-22 16:40:00|1739.2|1738.7|1739.49|1738.99|1739.92|1739.42|1738.74|1738.24|776
1616431500000|2021-03-22 16:45:00|1739.48|1738.98|1738.94|1738.44|1739.55|1739.05|1738.81|1738.31|728
1616431800000|2021-03-22 16:50:00|1738.93|1738.43|1739.54|1739.04|1739.54|1739.04|1738.63|1738.13|793
1616432100000|2021-03-22 16:55:00|1739.56|1739.06|1740.66|1740.16|1740.72|1740.22|1739.36|1738.86|954
1616432400000|2021-03-22 17:00:00|1740.67|1740.17|1739.93|1739.43|1740.95|1740.45|1739.93|1739.43|753
1616432700000|2021-03-22 17:05:00|1739.95|1739.45|1739.7|1739.2|1740.14|1739.64|1739.36|1738.86|820
1616433000000|2021-03-22 17:10:00|1739.72|1739.22|1739.45|1738.95|1739.92|1739.42|1739.2|1738.7|756
1616433300000|2021-03-22 17:15:00|1739.44|1738.94|1739.91|1739.41|1740.03|1739.53|1739.42|1738.92|666
1616433600000|2021-03-22 17:20:00|1739.92|1739.42|1739.78|1739.28|1740.06|1739.56|1739.5|1739|646
1616433900000|2021-03-22 17:25:00|1739.73|1739.23|1739.2|1738.7|1740.01|1739.51|1739.12|1738.62|763
1616434200000|2021-03-22 17:30:00|1739.21|1738.71|1739.27|1738.77|1739.42|1738.92|1738.33|1737.83|579
1616434500000|2021-03-22 17:35:00|1739.32|1738.82|1739.23|1738.73|1739.56|1739.06|1739.08|1738.58|551
1616434800000|2021-03-22 17:40:00|1739.25|1738.75|1739.93|1739.43|1739.96|1739.46|1739.15|1738.65|565
1616435100000|2021-03-22 17:45:00|1739.83|1739.33|1740|1739.5|1740.62|1740.12|1739.83|1739.33|719
1616435400000|2021-03-22 17:50:00|1740.02|1739.52|1740.93|1740.43|1741.02|1740.52|1739.94|1739.44|596
1616435700000|2021-03-22 17:55:00|1740.95|1740.45|1740.94|1740.44|1741.29|1740.79|1740.55|1740.05|716
1616436000000|2021-03-22 18:00:00|1740.86|1740.36|1741.2|1740.7|1741.44|1740.94|1740.86|1740.36|901
1616436300000|2021-03-22 18:05:00|1741.16|1740.66|1741.23|1740.73|1741.4|1740.9|1740.92|1740.42|575
1616436600000|2021-03-22 18:10:00|1741.2|1740.7|1740.98|1740.48|1741.33|1740.83|1740.53|1740.03|533
1616436900000|2021-03-22 18:15:00|1741.01|1740.51|1740.58|1740.08|1741.14|1740.64|1740.32|1739.82|601
1616437200000|2021-03-22 18:20:00|1740.59|1740.09|1740.05|1739.55|1740.59|1740.09|1740.04|1739.54|353
1616437500000|2021-03-22 18:25:00|1740.04|1739.54|1741.1|1740.6|1741.18|1740.68|1740.03|1739.53|566
1616437800000|2021-03-22 18:30:00|1741.09|1740.59|1741|1740.5|1741.28|1740.78|1740.8|1740.3|486
1616438100000|2021-03-22 18:35:00|1741.01|1740.51|1741.1|1740.6|1741.19|1740.69|1740.9|1740.4|515
1616438400000|2021-03-22 18:40:00|1741.11|1740.61|1740.81|1740.31|1741.18|1740.68|1740.73|1740.23|387
1616438700000|2021-03-22 18:45:00|1740.83|1740.33|1740.61|1740.11|1740.99|1740.49|1740.59|1740.09|409
1616439000000|2021-03-22 18:50:00|1740.6|1740.1|1740.16|1739.66|1740.63|1740.13|1740.1|1739.6|404
1616439300000|2021-03-22 18:55:00|1740.15|1739.65|1739.68|1739.18|1740.19|1739.69|1739.52|1739.02|637
1616439600000|2021-03-22 19:00:00|1739.63|1739.13|1740.69|1740.19|1740.96|1740.46|1739.59|1739.09|652
1616439900000|2021-03-22 19:05:00|1740.74|1740.24|1740.62|1740.12|1740.87|1740.37|1740.29|1739.63|551
1616440200000|2021-03-22 19:10:00|1740.66|1740.16|1740.49|1739.99|1740.73|1740.23|1740.32|1739.82|537
1616440500000|2021-03-22 19:15:00|1740.42|1739.92|1740.54|1740.04|1740.78|1740.28|1740.3|1739.8|578
1616440800000|2021-03-22 19:20:00|1740.57|1740.07|1740.46|1739.96|1740.97|1740.47|1740.37|1739.87|568
1616441100000|2021-03-22 19:25:00|1740.47|1739.97|1740.04|1739.54|1740.81|1740.31|1739.83|1739.19|529
1616441400000|2021-03-22 19:30:00|1740.05|1739.55|1740.83|1740.33|1741.08|1740.58|1740.03|1739.53|426
1616441700000|2021-03-22 19:35:00|1740.84|1740.34|1740.19|1739.69|1740.96|1740.46|1740.15|1739.65|414
1616442000000|2021-03-22 19:40:00|1740.18|1739.68|1739.81|1739.31|1740.27|1739.77|1739.77|1739.27|504
1616442300000|2021-03-22 19:45:00|1739.8|1739.3|1740|1739.5|1740.11|1739.61|1739.75|1739.25|494
1616442600000|2021-03-22 19:50:00|1740.01|1739.51|1739.73|1739.23|1740.21|1739.71|1739.58|1739.08|581
1616442900000|2021-03-22 19:55:00|1739.74|1739.24|1739.82|1739.32|1740.12|1739.62|1739.6|1739.1|698
1616443200000|2021-03-22 20:00:00|1739.86|1739.36|1739.28|1738.78|1739.91|1739.41|1739.05|1738.55|523
1616443500000|2021-03-22 20:05:00|1739.27|1738.77|1739.18|1738.68|1739.45|1738.8|1738.76|1738.11|353
1616443800000|2021-03-22 20:10:00|1739.27|1738.77|1739.63|1739.13|1739.67|1739.17|1739.25|1738.75|243
1616444100000|2021-03-22 20:15:00|1739.59|1739.09|1739.61|1739.11|1739.76|1739.18|1739.33|1738.76|234
1616444400000|2021-03-22 20:20:00|1739.59|1739.09|1739.61|1739.11|1739.82|1739.17|1739.45|1738.84|143
1616444700000|2021-03-22 20:25:00|1739.59|1739.09|1739.58|1739.08|1739.8|1739.24|1739.56|1738.95|214
1616445000000|2021-03-22 20:30:00|1739.57|1739.07|1739.34|1738.84|1739.8|1739.2|1739.13|1738.54|484
1616445300000|2021-03-22 20:35:00|1739.37|1738.87|1739.53|1739.03|1739.72|1739.12|1739.27|1738.69|300
1616445600000|2021-03-22 20:40:00|1739.54|1739.04|1738.98|1738.48|1739.7|1739.1|1738.76|1738.17|379
1616445900000|2021-03-22 20:45:00|1738.99|1738.49|1738.85|1738.35|1739.13|1738.59|1738.46|1737.9|333
1616446200000|2021-03-22 20:50:00|1738.87|1738.37|1738.96|1738.46|1739.18|1738.5|1738.42|1737.81|397
1616446500000|2021-03-22 20:55:00|1739.11|1738.31|1739.37|1738.57|1739.58|1738.8|1738.69|1738.1|463
1616450400000|2021-03-22 22:00:00|1739.82|1739.02|1739.99|1739.49|1740.16|1739.55|1739.7|1738.9|210
1616450700000|2021-03-22 22:05:00|1739.96|1739.46|1739.15|1738.65|1740.07|1739.49|1739.1|1738.6|260
1616451000000|2021-03-22 22:10:00|1739.2|1738.7|1739.38|1738.88|1739.48|1738.98|1739.16|1738.66|195
1616451300000|2021-03-22 22:15:00|1739.37|1738.87|1739.72|1739.22|1739.73|1739.23|1739.33|1738.83|173
1616451600000|2021-03-22 22:20:00|1739.63|1739.13|1739.77|1739.27|1739.83|1739.33|1739.44|1738.94|149
1616451900000|2021-03-22 22:25:00|1739.8|1739.3|1739.5|1739|1739.99|1739.49|1739.43|1738.93|171
1616452200000|2021-03-22 22:30:00|1739.52|1739.02|1739.26|1738.76|1739.55|1739.05|1739.18|1738.68|224
1616452500000|2021-03-22 22:35:00|1739.25|1738.75|1738.82|1738.32|1739.3|1738.8|1738.69|1738.18|269
1616452800000|2021-03-22 22:40:00|1738.85|1738.35|1739.54|1739.04|1739.57|1739.07|1738.81|1738.28|206
1616453100000|2021-03-22 22:45:00|1739.55|1739.05|1740.01|1739.51|1740.18|1739.56|1739.55|1739.05|209
1616453400000|2021-03-22 22:50:00|1740.02|1739.52|1739.87|1739.37|1740.25|1739.71|1739.71|1739.21|216
1616453700000|2021-03-22 22:55:00|1739.86|1739.36|1739.89|1739.39|1740.17|1739.53|1739.81|1739.23|208
1616454000000|2021-03-22 23:00:00|1739.9|1739.4|1740.05|1739.25|1740.15|1739.5|1739.69|1739.06|261
1616454300000|2021-03-22 23:05:00|1739.89|1739.39|1739.97|1739.47|1740.24|1739.59|1739.87|1739.22|214
1616454600000|2021-03-22 23:10:00|1739.98|1739.48|1739.76|1738.96|1740.04|1739.49|1739.47|1738.77|239
1616454900000|2021-03-22 23:15:00|1739.74|1738.94|1739.4|1738.9|1739.85|1739.19|1739.27|1738.65|297
1616455200000|2021-03-22 23:20:00|1739.55|1738.75|1739.57|1738.77|1739.76|1739.12|1739.29|1738.62|213
1616455500000|2021-03-22 23:25:00|1739.58|1738.78|1739.27|1738.77|1739.69|1739.09|1739.22|1738.59|218
1616455800000|2021-03-22 23:30:00|1739.43|1738.63|1739.27|1738.77|1739.88|1739.2|1739.27|1738.62|257
1616456100000|2021-03-22 23:35:00|1739.28|1738.78|1739.16|1738.36|1739.52|1738.88|1738.91|1738.32|347
1616456400000|2021-03-22 23:40:00|1739.03|1738.53|1739.33|1738.83|1739.61|1738.99|1739.02|1738.49|212
1616456700000|2021-03-22 23:45:00|1739.32|1738.82|1739.25|1738.75|1739.61|1738.97|1739.09|1738.45|294
1616457000000|2021-03-22 23:50:00|1739.28|1738.78|1739.27|1738.77|1739.53|1738.91|1739.02|1738.37|320
1616457300000|2021-03-22 23:55:00|1739.29|1738.79|1739.67|1739.17|1740.33|1739.69|1739.25|1738.6|321
1616457600000|2021-03-23 00:00:00|1739.65|1739.15|1739.63|1739.13|1740.41|1739.91|1739.3|1738.78|514
1616457900000|2021-03-23 00:05:00|1739.67|1739.17|1740.31|1739.81|1740.48|1739.98|1739.58|1739.06|495
1616458200000|2021-03-23 00:10:00|1740.32|1739.82|1740.71|1740.21|1740.81|1740.31|1739.98|1739.45|617
1616458500000|2021-03-23 00:15:00|1740.7|1740.2|1739.78|1739.28|1740.83|1740.33|1739.78|1739.27|480
1616458800000|2021-03-23 00:20:00|1739.79|1739.29|1738.65|1738.15|1739.81|1739.31|1738.59|1738.09|633
1616459100000|2021-03-23 00:25:00|1738.64|1738.14|1737.8|1737.3|1738.67|1738.17|1737.23|1736.69|853
1616459400000|2021-03-23 00:30:00|1737.79|1737.29|1738.03|1737.53|1738.33|1737.83|1737.69|1737.19|558
1616459700000|2021-03-23 00:35:00|1738.04|1737.54|1737.73|1737.23|1738.29|1737.79|1737.5|1737|517
1616460000000|2021-03-23 00:40:00|1737.68|1737.18|1738.01|1737.51|1738.35|1737.85|1737.63|1737.05|415
1616460300000|2021-03-23 00:45:00|1738.03|1737.53|1737.55|1737.05|1738.07|1737.56|1737|1736.34|564
1616460600000|2021-03-23 00:50:00|1737.59|1737.09|1736.9|1736.4|1737.69|1737.09|1736.84|1736.26|695
1616460900000|2021-03-23 00:55:00|1736.89|1736.39|1737.45|1736.95|1737.64|1737.14|1736.85|1736.35|443
1616461200000|2021-03-23 01:00:00|1737.48|1736.98|1736.95|1736.45|1737.99|1737.49|1736.34|1735.84|1016
1616461500000|2021-03-23 01:05:00|1736.94|1736.44|1737.26|1736.76|1738.05|1737.54|1736.72|1736.22|811
1616461800000|2021-03-23 01:10:00|1737.27|1736.77|1734.93|1734.43|1737.27|1736.77|1734.88|1734.29|861
1616462100000|2021-03-23 01:15:00|1734.94|1734.44|1734.39|1733.89|1735.32|1734.7|1734.19|1733.54|777
1616462400000|2021-03-23 01:20:00|1734.41|1733.91|1734.18|1733.68|1735.09|1734.59|1733.7|1733.19|813
1616462700000|2021-03-23 01:25:00|1734.24|1733.74|1734.65|1734.15|1735.55|1734.97|1734.16|1733.66|944
1616463000000|2021-03-23 01:30:00|1734.64|1734.14|1733.92|1733.42|1735.8|1735.2|1733.92|1733.42|787
1616463300000|2021-03-23 01:35:00|1733.91|1733.41|1735.46|1734.96|1735.83|1735.33|1733.85|1733.35|801
1616463600000|2021-03-23 01:40:00|1735.44|1734.94|1735.84|1735.34|1736.09|1735.59|1735.4|1734.8|800
1616463900000|2021-03-23 01:45:00|1735.83|1735.33|1735.23|1734.73|1735.95|1735.37|1735.19|1734.61|736
1616464200000|2021-03-23 01:50:00|1735.27|1734.77|1734.53|1734.03|1735.27|1734.77|1734.41|1733.91|807
1616464500000|2021-03-23 01:55:00|1734.51|1734.01|1733.81|1733.31|1734.81|1734.31|1733.38|1732.77|829
1616464800000|2021-03-23 02:00:00|1733.78|1733.28|1733.54|1733.04|1734.24|1733.63|1733.21|1732.71|867
1616465100000|2021-03-23 02:05:00|1733.53|1733.03|1732.92|1732.42|1733.72|1733.19|1732.74|1732.14|905
1616465400000|2021-03-23 02:10:00|1732.81|1732.31|1733.24|1732.74|1733.33|1732.78|1732.68|1732.11|812
1616465700000|2021-03-23 02:15:00|1733.18|1732.68|1732.53|1732.03|1733.81|1733.14|1732.29|1731.79|644
1616466000000|2021-03-23 02:20:00|1732.55|1732.05|1732.93|1732.43|1733.42|1732.88|1732.49|1731.99|483
1616466300000|2021-03-23 02:25:00|1732.88|1732.38|1732.31|1731.81|1733.24|1732.71|1732.2|1731.7|693
1616466600000|2021-03-23 02:30:00|1732.28|1731.78|1732.42|1731.92|1732.74|1732.2|1731.33|1730.83|1131
1616466900000|2021-03-23 02:35:00|1732.39|1731.89|1732.36|1731.86|1732.68|1732.05|1731.36|1730.86|1020
1616467200000|2021-03-23 02:40:00|1732.4|1731.9|1733.19|1732.69|1733.22|1732.72|1732.29|1731.79|807
1616467500000|2021-03-23 02:45:00|1733.2|1732.7|1733.74|1733.24|1733.87|1733.37|1732.73|1732.14|813
1616467800000|2021-03-23 02:50:00|1733.79|1733.29|1734.08|1733.58|1734.17|1733.67|1733.39|1732.89|764
1616468100000|2021-03-23 02:55:00|1734.09|1733.59|1734.72|1734.22|1734.89|1734.28|1733.89|1733.39|745
1616468400000|2021-03-23 03:00:00|1734.73|1734.23|1735.19|1734.69|1735.59|1734.97|1734.56|1734.06|768
1616468700000|2021-03-23 03:05:00|1735.2|1734.7|1735.26|1734.76|1735.4|1734.9|1734.77|1734.27|598
1616469000000|2021-03-23 03:10:00|1735.25|1734.75|1734.22|1733.72|1735.39|1734.89|1734.21|1733.71|436
1616469300000|2021-03-23 03:15:00|1734.23|1733.73|1734.76|1734.26|1734.88|1734.28|1734.17|1733.67|474
1616469600000|2021-03-23 03:20:00|1734.77|1734.27|1734.25|1733.75|1734.85|1734.27|1734.13|1733.54|490
1616469900000|2021-03-23 03:25:00|1734.26|1733.76|1734.64|1734.14|1734.84|1734.28|1734.26|1733.66|577
1616470200000|2021-03-23 03:30:00|1734.65|1734.15|1734.36|1733.56|1735.21|1734.68|1734.21|1733.56|546
1616470500000|2021-03-23 03:35:00|1734.22|1733.72|1734.53|1734.03|1735|1734.42|1734.09|1733.59|383
1616470800000|2021-03-23 03:40:00|1734.5|1734|1734.85|1734.35|1735.36|1734.86|1734.4|1733.9|621
1616471100000|2021-03-23 03:45:00|1734.83|1734.33|1735.18|1734.68|1735.41|1734.88|1734.83|1734.33|478
1616471400000|2021-03-23 03:50:00|1735.08|1734.58|1735.43|1734.93|1735.73|1735.14|1734.74|1734.24|515
1616471700000|2021-03-23 03:55:00|1735.42|1734.92|1736.04|1735.54|1736.05|1735.55|1735.23|1734.73|500
1616472000000|2021-03-23 04:00:00|1736|1735.5|1736.28|1735.78|1736.75|1736.25|1735.8|1735.27|502
1616472300000|2021-03-23 04:05:00|1736.3|1735.8|1737.16|1736.66|1737.23|1736.73|1736.27|1735.77|447
1616472600000|2021-03-23 04:10:00|1737.15|1736.65|1736.85|1736.35|1737.36|1736.86|1736.66|1736.12|412
1616472900000|2021-03-23 04:15:00|1736.87|1736.37|1737.27|1736.77|1737.47|1736.92|1736.8|1736.26|429
1616473200000|2021-03-23 04:20:00|1737.3|1736.8|1736.95|1736.45|1737.48|1736.89|1736.92|1736.29|396
1616473500000|2021-03-23 04:25:00|1736.96|1736.46|1736.87|1736.37|1737.16|1736.63|1736.79|1736.2|419
1616473800000|2021-03-23 04:30:00|1736.85|1736.35|1736.25|1735.75|1737.03|1736.53|1736.23|1735.73|518
1616474100000|2021-03-23 04:35:00|1736.24|1735.74|1736.6|1736.1|1736.7|1736.12|1735.81|1735.31|409
1616474400000|2021-03-23 04:40:00|1736.58|1736.08|1735.91|1735.41|1736.79|1736.29|1735.64|1735.14|359
1616474700000|2021-03-23 04:45:00|1735.92|1735.42|1736.35|1735.85|1736.81|1736.21|1735.87|1735.37|427
1616475000000|2021-03-23 04:50:00|1736.37|1735.87|1736.2|1735.7|1736.73|1736.12|1735.86|1735.2|398
1616475300000|2021-03-23 04:55:00|1736.02|1735.52|1736.05|1735.55|1736.36|1735.77|1735.82|1735.32|406
1616475600000|2021-03-23 05:00:00|1736.1|1735.6|1735.66|1735.16|1736.23|1735.7|1735.5|1734.95|730
1616475900000|2021-03-23 05:05:00|1735.65|1735.15|1735.58|1735.08|1735.95|1735.45|1735.51|1735.01|547
1616476200000|2021-03-23 05:10:00|1735.6|1735.1|1735.8|1735.3|1735.88|1735.38|1735.5|1735|533
1616476500000|2021-03-23 05:15:00|1735.88|1735.38|1736.48|1735.98|1736.71|1736.21|1735.62|1735.12|835
1616476800000|2021-03-23 05:20:00|1736.46|1735.96|1736.14|1735.64|1736.54|1735.96|1735.87|1735.37|438
1616477100000|2021-03-23 05:25:00|1736.11|1735.61|1736.03|1735.53|1736.22|1735.72|1735.7|1735.2|394
1616477400000|2021-03-23 05:30:00|1736.02|1735.52|1737.41|1736.91|1737.44|1736.94|1735.66|1735.16|890
1616477700000|2021-03-23 05:35:00|1737.42|1736.92|1737.42|1736.92|1737.44|1736.94|1736.78|1736.28|612
1616478000000|2021-03-23 05:40:00|1737.36|1736.86|1737.98|1737.48|1738.69|1738.19|1737.28|1736.75|863
1616478300000|2021-03-23 05:45:00|1738.13|1737.33|1737.92|1737.42|1738.43|1737.79|1737.48|1736.89|720
1616478600000|2021-03-23 05:50:00|1737.94|1737.44|1737.57|1737.07|1738.04|1737.54|1737.46|1736.96|500
1616478900000|2021-03-23 05:55:00|1737.55|1737.05|1737.99|1737.49|1738.2|1737.69|1737.54|1737.04|593
1616479200000|2021-03-23 06:00:00|1738.06|1737.56|1738.39|1737.89|1738.43|1737.93|1737.39|1736.89|568
1616479500000|2021-03-23 06:05:00|1738.38|1737.88|1738.61|1738.11|1738.79|1738.28|1737.84|1737.34|669
1616479800000|2021-03-23 06:10:00|1738.62|1738.12|1737.97|1737.47|1738.72|1738.22|1737.94|1737.44|783
1616480100000|2021-03-23 06:15:00|1737.96|1737.46|1737.7|1737.2|1738.38|1737.88|1737.05|1736.51|808
1616480400000|2021-03-23 06:20:00|1737.68|1737.18|1738.38|1737.88|1738.62|1738.04|1737.44|1736.89|652
1616480700000|2021-03-23 06:25:00|1738.37|1737.87|1739.06|1738.56|1739.55|1738.98|1738.33|1737.73|776
1616481000000|2021-03-23 06:30:00|1739.02|1738.52|1739.47|1738.97|1739.63|1739.13|1738.61|1738.01|839
1616481300000|2021-03-23 06:35:00|1739.44|1738.94|1739.5|1739|1739.98|1739.38|1739.25|1738.75|689
1616481600000|2021-03-23 06:40:00|1739.48|1738.98|1738.27|1737.77|1739.68|1739.05|1738.17|1737.64|660
1616481900000|2021-03-23 06:45:00|1738.28|1737.78|1738.48|1737.98|1738.81|1738.24|1737.87|1737.26|700
1616482200000|2021-03-23 06:50:00|1738.49|1737.99|1738.53|1738.03|1738.63|1738.13|1738.06|1737.54|667
1616482500000|2021-03-23 06:55:00|1738.52|1738.02|1738.57|1738.07|1739.21|1738.71|1738.19|1737.69|777
1616482800000|2021-03-23 07:00:00|1738.6|1738.1|1738.74|1738.24|1739.43|1738.92|1738.51|1737.85|711
1616483100000|2021-03-23 07:05:00|1738.73|1738.23|1737.52|1737.02|1739.1|1738.52|1737.48|1736.85|790
1616483400000|2021-03-23 07:10:00|1737.49|1736.99|1739.13|1738.63|1739.23|1738.73|1737.44|1736.94|662
1616483700000|2021-03-23 07:15:00|1739.15|1738.65|1739.54|1739.04|1740.26|1739.76|1738.99|1738.49|775
1616484000000|2021-03-23 07:20:00|1739.55|1739.05|1740|1739.5|1740.21|1739.7|1739.5|1738.89|719
1616484300000|2021-03-23 07:25:00|1739.95|1739.45|1740.19|1739.69|1740.37|1739.87|1739.56|1738.93|723
1616484600000|2021-03-23 07:30:00|1740.17|1739.67|1739.02|1738.52|1740.26|1739.76|1738.93|1738.43|795
1616484900000|2021-03-23 07:35:00|1739|1738.5|1737.98|1737.48|1739.15|1738.63|1737.95|1737.45|930
1616485200000|2021-03-23 07:40:00|1737.99|1737.49|1738.1|1737.6|1738.25|1737.75|1737.55|1737.05|796
1616485500000|2021-03-23 07:45:00|1738.08|1737.58|1737.65|1737.15|1738.26|1737.76|1737.47|1736.93|727
1616485800000|2021-03-23 07:50:00|1737.7|1737.2|1737.44|1736.94|1737.84|1737.31|1736.96|1736.42|787
1616486100000|2021-03-23 07:55:00|1737.43|1736.93|1737.85|1737.35|1738|1737.5|1737.33|1736.83|707
1616486400000|2021-03-23 08:00:00|1737.87|1737.37|1737.96|1737.46|1738.89|1738.39|1737.44|1736.94|965
1616486700000|2021-03-23 08:05:00|1737.97|1737.47|1737.4|1736.9|1738.07|1737.57|1736.62|1736.12|996
1616487000000|2021-03-23 08:10:00|1737.39|1736.89|1738.05|1737.55|1738.75|1738.11|1737.33|1736.83|959
1616487300000|2021-03-23 08:15:00|1738.04|1737.54|1739.13|1738.63|1739.25|1738.75|1737.53|1737.03|845
1616487600000|2021-03-23 08:20:00|1739.11|1738.61|1739.11|1738.61|1740.4|1739.9|1738.88|1738.38|1079
1616487900000|2021-03-23 08:25:00|1739.08|1738.58|1739.33|1738.83|1739.49|1738.99|1737.84|1737.34|1012
1616488200000|2021-03-23 08:30:00|1739.32|1738.82|1739.1|1738.6|1739.39|1738.89|1738.41|1737.91|1038
1616488500000|2021-03-23 08:35:00|1739.11|1738.61|1739.18|1738.68|1739.29|1738.79|1738.57|1738.07|902
1616488800000|2021-03-23 08:40:00|1739.17|1738.67|1739.37|1738.87|1739.45|1738.95|1738.33|1737.83|969
1616489100000|2021-03-23 08:45:00|1739.4|1738.9|1739.13|1738.63|1739.67|1739.1|1739.03|1738.36|916
1616489400000|2021-03-23 08:50:00|1739.14|1738.64|1739.22|1738.72|1739.92|1739.42|1739.07|1738.44|894
1616489700000|2021-03-23 08:55:00|1739.21|1738.71|1739.67|1739.17|1739.7|1739.2|1738.95|1738.4|998
1616490000000|2021-03-23 09:00:00|1739.66|1739.16|1740.19|1739.69|1740.27|1739.77|1739.39|1738.89|894
1616490300000|2021-03-23 09:05:00|1740.2|1739.7|1740.07|1739.57|1740.46|1739.95|1739.79|1739.1|870
1616490600000|2021-03-23 09:10:00|1740.08|1739.58|1739.2|1738.7|1740.18|1739.68|1738.89|1738.39|784
1616490900000|2021-03-23 09:15:00|1739.19|1738.69|1738.27|1737.77|1739.31|1738.81|1737.95|1737.34|911
1616491200000|2021-03-23 09:20:00|1738.29|1737.79|1737.57|1737.07|1738.58|1738.04|1737.31|1736.81|948
1616491500000|2021-03-23 09:25:00|1737.58|1737.08|1737.64|1737.14|1737.97|1737.47|1737.39|1736.89|900
1616491800000|2021-03-23 09:30:00|1737.65|1737.15|1736.92|1736.42|1738.51|1738.01|1736.89|1736.39|977
1616492100000|2021-03-23 09:35:00|1736.93|1736.43|1736.73|1736.23|1737.9|1737.4|1736.5|1736|996
1616492400000|2021-03-23 09:40:00|1736.69|1736.19|1738.11|1737.61|1738.32|1737.82|1736.56|1736.06|851
1616492700000|2021-03-23 09:45:00|1738.13|1737.63|1737.29|1736.79|1738.77|1738.27|1737.17|1736.67|882
1616493000000|2021-03-23 09:50:00|1737.28|1736.78|1738.53|1738.03|1738.8|1738.3|1737.19|1736.69|915
1616493300000|2021-03-23 09:55:00|1738.42|1737.92|1738.26|1737.76|1738.99|1738.49|1738.15|1737.65|922
1616493600000|2021-03-23 10:00:00|1738.28|1737.78|1739.37|1738.87|1739.57|1739.07|1737.94|1737.44|993
1616493900000|2021-03-23 10:05:00|1739.38|1738.88|1742.29|1741.79|1742.57|1741.94|1739.36|1738.86|1214
1616494200000|2021-03-23 10:10:00|1742.25|1741.75|1741.28|1740.78|1742.82|1742.32|1741.22|1740.72|1062
1616494500000|2021-03-23 10:15:00|1741.3|1740.8|1740.12|1739.62|1741.33|1740.83|1739.79|1739.29|1176
1616494800000|2021-03-23 10:20:00|1740.13|1739.63|1739.54|1739.04|1740.32|1739.82|1738.86|1738.27|1029
1616495100000|2021-03-23 10:25:00|1739.52|1739.02|1739.61|1739.11|1740.18|1739.68|1738.65|1738.15|977
1616495400000|2021-03-23 10:30:00|1739.65|1739.15|1739.82|1739.32|1740.05|1739.55|1738.68|1738.18|1013
1616495700000|2021-03-23 10:35:00|1739.81|1739.31|1738.93|1738.43|1740.08|1739.58|1738.24|1737.64|966
1616496000000|2021-03-23 10:40:00|1738.92|1738.42|1739.93|1739.43|1740.26|1739.76|1738.43|1737.93|920
1616496300000|2021-03-23 10:45:00|1739.94|1739.44|1740.01|1739.51|1740.07|1739.57|1738.81|1738.31|897
1616496600000|2021-03-23 10:50:00|1740.06|1739.56|1741.06|1740.56|1741.2|1740.7|1740.03|1739.53|922
1616496900000|2021-03-23 10:55:00|1741.08|1740.58|1740.58|1740.08|1741.28|1740.78|1740.41|1739.91|871
1616497200000|2021-03-23 11:00:00|1740.6|1740.1|1740.8|1740.3|1741.07|1740.57|1739.96|1739.46|1041
1616497500000|2021-03-23 11:05:00|1740.83|1740.33|1741.91|1741.41|1742.01|1741.51|1740.64|1740.14|960
1616497800000|2021-03-23 11:10:00|1741.85|1741.35|1741.43|1740.93|1741.91|1741.41|1741|1740.5|1043
1616498100000|2021-03-23 11:15:00|1741.41|1740.91|1742.1|1741.6|1742.3|1741.8|1740.82|1740.32|960
1616498400000|2021-03-23 11:20:00|1742.11|1741.61|1740.94|1740.44|1742.23|1741.73|1740.79|1740.29|857
1616498700000|2021-03-23 11:25:00|1740.92|1740.42|1739.74|1739.24|1740.97|1740.47|1739.49|1738.99|827
1616499000000|2021-03-23 11:30:00|1739.73|1739.23|1740.74|1740.24|1740.74|1740.24|1739.3|1738.8|1032
1616499300000|2021-03-23 11:35:00|1740.75|1740.25|1740.87|1740.37|1741.06|1740.56|1740.42|1739.92|788
1616499600000|2021-03-23 11:40:00|1740.89|1740.39|1741|1740.5|1741.48|1740.94|1740.39|1739.79|898
1616499900000|2021-03-23 11:45:00|1740.96|1740.46|1740.44|1739.94|1741.04|1740.54|1740.31|1739.67|875
1616500200000|2021-03-23 11:50:00|1740.45|1739.95|1740.31|1739.81|1741.29|1740.79|1740.26|1739.76|751
1616500500000|2021-03-23 11:55:00|1740.33|1739.83|1739.37|1738.87|1740.33|1739.83|1739.23|1738.73|1007
1616500800000|2021-03-23 12:00:00|1739.34|1738.84|1740.08|1739.58|1740.99|1740.49|1739.13|1738.63|1135
1616501100000|2021-03-23 12:05:00|1740.09|1739.59|1739.75|1739.25|1740.53|1740.03|1739.22|1738.54|1043
1616501400000|2021-03-23 12:10:00|1739.78|1739.28|1738.85|1738.35|1740.22|1739.72|1738.63|1738.13|1179
1616501700000|2021-03-23 12:15:00|1738.86|1738.36|1738.99|1738.49|1739.74|1739.22|1738|1737.5|1136
1616502000000|2021-03-23 12:20:00|1738.83|1738.33|1739.57|1739.07|1739.58|1739.08|1738.53|1738.03|934
1616502300000|2021-03-23 12:25:00|1739.56|1739.06|1740.38|1739.88|1740.6|1740.1|1739.24|1738.74|900
1616502600000|2021-03-23 12:30:00|1740.39|1739.89|1741.15|1740.65|1741.23|1740.73|1739.72|1739.22|1078
1616502900000|2021-03-23 12:35:00|1741.13|1740.63|1740.27|1739.77|1741.15|1740.65|1739.79|1739.29|966
1616503200000|2021-03-23 12:40:00|1740.26|1739.76|1740|1739.5|1740.53|1740.03|1739.6|1739.1|1013
1616503500000|2021-03-23 12:45:00|1740.02|1739.52|1740.32|1739.82|1740.8|1740.3|1739.54|1739.04|1002
1616503800000|2021-03-23 12:50:00|1740.29|1739.79|1740.03|1739.53|1740.4|1739.9|1739.22|1738.72|927
1616504100000|2021-03-23 12:55:00|1740|1739.5|1739.57|1739.07|1741.02|1740.52|1739.45|1738.95|968
1616504400000|2021-03-23 13:00:00|1739.53|1739.03|1737.67|1737.17|1740.43|1739.93|1737.48|1736.98|1309
1616504700000|2021-03-23 13:05:00|1737.68|1737.18|1737.78|1737.28|1737.83|1737.33|1736.28|1735.78|1431
1616505000000|2021-03-23 13:10:00|1737.75|1737.25|1735.11|1734.61|1737.75|1737.25|1734.8|1734.3|1564
1616505300000|2021-03-23 13:15:00|1735.06|1734.56|1734.57|1734.07|1735.39|1734.89|1734.41|1733.91|1643
1616505600000|2021-03-23 13:20:00|1734.6|1734.1|1734.86|1734.36|1735.47|1734.97|1733.7|1733.2|1442
1616505900000|2021-03-23 13:25:00|1734.81|1734.31|1734.4|1733.9|1734.81|1734.31|1733.3|1732.8|1384
1616506200000|2021-03-23 13:30:00|1734.42|1733.92|1732.53|1732.03|1734.43|1733.93|1732.39|1731.89|1072
1616506500000|2021-03-23 13:35:00|1732.51|1732.01|1734.01|1733.51|1734.69|1734.19|1732.12|1731.62|1036
1616506800000|2021-03-23 13:40:00|1733.86|1733.36|1733.99|1733.49|1734.16|1733.66|1733.27|1732.77|970
1616507100000|2021-03-23 13:45:00|1733.92|1733.42|1733.31|1732.81|1734.1|1733.6|1732.82|1732.32|945
1616507400000|2021-03-23 13:50:00|1733.3|1732.8|1732.13|1731.63|1733.35|1732.85|1731.57|1731.07|1366
1616507700000|2021-03-23 13:55:00|1732.15|1731.65|1731.42|1730.92|1732.15|1731.65|1727.69|1727.19|1749
1616508000000|2021-03-23 14:00:00|1731.45|1730.95|1727.96|1727.46|1731.45|1730.95|1727.58|1727.08|1660
1616508300000|2021-03-23 14:05:00|1727.98|1727.48|1730.18|1729.68|1730.36|1729.86|1726.15|1725.65|1810
1616508600000|2021-03-23 14:10:00|1730.16|1729.66|1727.51|1727.01|1730.36|1729.86|1727.04|1726.54|1541
1616508900000|2021-03-23 14:15:00|1727.49|1726.99|1726.88|1726.38|1727.68|1727.18|1726.02|1725.52|1427
1616509200000|2021-03-23 14:20:00|1726.87|1726.37|1729.44|1728.94|1729.58|1729.08|1726.81|1726.31|1461
1616509500000|2021-03-23 14:25:00|1729.46|1728.96|1728.79|1728.29|1730.11|1729.61|1728.53|1728.03|1415
1616509800000|2021-03-23 14:30:00|1728.8|1728.3|1728|1727.5|1729.7|1729.2|1727.47|1726.97|1417
1616510100000|2021-03-23 14:35:00|1727.96|1727.46|1728.02|1727.52|1728.88|1728.38|1727.36|1726.86|1341
1616510400000|2021-03-23 14:40:00|1728.05|1727.55|1729.83|1729.33|1729.97|1729.47|1727.86|1727.36|1408
1616510700000|2021-03-23 14:45:00|1729.73|1729.23|1730.17|1729.67|1731.15|1730.65|1729.21|1728.71|1198
1616511000000|2021-03-23 14:50:00|1730.16|1729.66|1731.85|1731.35|1732.06|1731.56|1730.04|1729.54|1255
1616511300000|2021-03-23 14:55:00|1731.86|1731.36|1730.26|1729.76|1732|1731.5|1730.11|1729.61|1343
1616511600000|2021-03-23 15:00:00|1730.25|1729.75|1727.51|1727.01|1730.25|1729.75|1727.2|1726.7|1503
1616511900000|2021-03-23 15:05:00|1727.48|1726.98|1728.77|1728.27|1729.14|1728.64|1726.95|1726.45|1402
1616512200000|2021-03-23 15:10:00|1728.72|1728.22|1727.46|1726.96|1729.06|1728.56|1727.14|1726.64|1392
1616512500000|2021-03-23 15:15:00|1727.45|1726.95|1727.41|1726.91|1728.48|1727.98|1726.76|1726.26|1246
1616512800000|2021-03-23 15:20:00|1727.4|1726.9|1728.31|1727.81|1728.41|1727.91|1727.25|1726.75|1338
1616513100000|2021-03-23 15:25:00|1728.3|1727.8|1727.9|1727.4|1729.11|1728.61|1727.9|1727.4|1309
1616513400000|2021-03-23 15:30:00|1727.79|1727.29|1728.3|1727.8|1728.44|1727.94|1727.39|1726.89|1152
1616513700000|2021-03-23 15:35:00|1728.29|1727.79|1726.02|1725.52|1728.29|1727.79|1725.36|1724.86|1159
1616514000000|2021-03-23 15:40:00|1725.97|1725.47|1727.53|1727.03|1727.91|1727.41|1725.51|1725.01|1119
1616514300000|2021-03-23 15:45:00|1727.5|1727|1728.86|1728.36|1729|1728.5|1727.47|1726.97|1003
1616514600000|2021-03-23 15:50:00|1728.87|1728.37|1729.61|1729.11|1730.03|1729.53|1728.69|1728.19|1075
1616514900000|2021-03-23 15:55:00|1729.66|1729.16|1730.75|1729.95|1730.75|1730.23|1729.52|1729.02|1286
1616515200000|2021-03-23 16:00:00|1730.59|1730.09|1728.55|1728.05|1730.61|1730.11|1728.55|1728.05|1134
1616515500000|2021-03-23 16:05:00|1728.6|1728.1|1728.66|1728.16|1728.86|1728.36|1727.82|1727.32|1170
1616515800000|2021-03-23 16:10:00|1728.67|1728.17|1727.9|1727.4|1728.71|1728.21|1727.76|1727.26|1204
1616516100000|2021-03-23 16:15:00|1727.91|1727.41|1728.62|1728.12|1728.97|1728.47|1727.82|1727.32|1179
1616516400000|2021-03-23 16:20:00|1728.63|1728.13|1728.26|1727.76|1728.87|1728.37|1728.08|1727.58|993
1616516700000|2021-03-23 16:25:00|1728.27|1727.77|1727.29|1726.79|1728.51|1728.01|1727.23|1726.73|1084
1616517000000|2021-03-23 16:30:00|1727.26|1726.76|1727.25|1726.75|1727.67|1727.17|1726.95|1726.45|1071
1616517300000|2021-03-23 16:35:00|1727.24|1726.74|1728.31|1727.81|1728.65|1728.15|1726.88|1726.38|1159
1616517600000|2021-03-23 16:40:00|1728.36|1727.86|1727.01|1726.51|1728.36|1727.86|1726.65|1726.15|1068
1616517900000|2021-03-23 16:45:00|1727.03|1726.53|1727.68|1727.18|1728.17|1727.67|1726.76|1726.26|974
1616518200000|2021-03-23 16:50:00|1727.73|1727.23|1727.17|1726.67|1728.07|1727.57|1727.1|1726.6|1033
1616518500000|2021-03-23 16:55:00|1727.15|1726.65|1727.24|1726.74|1727.41|1726.91|1726.51|1726.01|782
1616518800000|2021-03-23 17:00:00|1727.23|1726.73|1726.81|1726.31|1727.97|1727.47|1726.52|1726.02|836
1616519100000|2021-03-23 17:05:00|1726.83|1726.33|1727.28|1726.78|1727.3|1726.8|1726.01|1725.51|945
1616519400000|2021-03-23 17:10:00|1727.27|1726.77|1726.56|1726.06|1727.45|1726.95|1726.38|1725.88|812
1616519700000|2021-03-23 17:15:00|1726.6|1726.1|1727.2|1726.7|1727.38|1726.88|1726.45|1725.95|1055
1616520000000|2021-03-23 17:20:00|1727.21|1726.71|1728.12|1727.62|1728.52|1728.02|1726.91|1726.41|956
1616520300000|2021-03-23 17:25:00|1728.14|1727.64|1726.81|1726.31|1728.3|1727.8|1726.74|1726.24|968
1616520600000|2021-03-23 17:30:00|1726.87|1726.37|1725.99|1725.49|1726.95|1726.45|1725.55|1725.05|1234
1616520900000|2021-03-23 17:35:00|1725.97|1725.47|1725.1|1724.6|1726.24|1725.74|1725.1|1724.6|938
1616521200000|2021-03-23 17:40:00|1725.09|1724.59|1725.94|1725.44|1725.97|1725.47|1724.97|1724.47|994
1616521500000|2021-03-23 17:45:00|1726.01|1725.51|1727.46|1726.96|1727.8|1727.3|1725.96|1725.46|950
1616521800000|2021-03-23 17:50:00|1727.45|1726.95|1728.05|1727.55|1728.17|1727.67|1727.3|1726.8|856
1616522100000|2021-03-23 17:55:00|1728.04|1727.54|1728.2|1727.7|1728.62|1728.12|1727.51|1727.01|803
1616522400000|2021-03-23 18:00:00|1728.26|1727.76|1727.85|1727.35|1728.26|1727.76|1727.26|1726.76|902
1616522700000|2021-03-23 18:05:00|1727.88|1727.38|1728.35|1727.85|1728.72|1728.22|1727.44|1726.94|902
1616523000000|2021-03-23 18:10:00|1728.37|1727.87|1728.34|1727.84|1728.79|1728.29|1728.21|1727.71|777
1616523300000|2021-03-23 18:15:00|1728.27|1727.77|1728.47|1727.97|1728.81|1728.31|1728.07|1727.57|932
1616523600000|2021-03-23 18:20:00|1728.54|1728.04|1727.3|1726.8|1728.76|1728.26|1727.15|1726.65|742
1616523900000|2021-03-23 18:25:00|1727.29|1726.79|1727.77|1727.27|1727.8|1727.3|1726.99|1726.49|837
1616524200000|2021-03-23 18:30:00|1727.78|1727.28|1727.18|1726.68|1727.79|1727.29|1726.96|1726.46|711
1616524500000|2021-03-23 18:35:00|1727.17|1726.67|1727.15|1726.65|1727.39|1726.89|1726.77|1726.27|705
1616524800000|2021-03-23 18:40:00|1727.17|1726.67|1727.83|1727.33|1728.3|1727.8|1726.66|1726.16|816
1616525100000|2021-03-23 18:45:00|1727.84|1727.34|1727.83|1727.33|1727.93|1727.43|1727.35|1726.85|807
1616525400000|2021-03-23 18:50:00|1727.84|1727.34|1727.92|1727.42|1728.22|1727.72|1727.54|1727.04|910
1616525700000|2021-03-23 18:55:00|1727.91|1727.41|1727.36|1726.86|1728.02|1727.52|1726.81|1726.31|1041
1616526000000|2021-03-23 19:00:00|1727.37|1726.87|1727.14|1726.64|1727.42|1726.92|1726.71|1726.21|1044
1616526300000|2021-03-23 19:05:00|1727.15|1726.65|1727.09|1726.59|1727.65|1727.15|1726.96|1726.46|1029
1616526600000|2021-03-23 19:10:00|1727.07|1726.57|1727.17|1726.67|1727.47|1726.97|1726.89|1726.39|903
1616526900000|2021-03-23 19:15:00|1727.2|1726.7|1727.61|1727.11|1727.83|1727.33|1726.97|1726.47|915
1616527200000|2021-03-23 19:20:00|1727.57|1727.07|1728.24|1727.74|1728.35|1727.85|1727.18|1726.64|943
1616527500000|2021-03-23 19:25:00|1728.28|1727.78|1728.64|1728.14|1728.96|1728.46|1728.08|1727.58|881
1616527800000|2021-03-23 19:30:00|1728.63|1728.13|1728.42|1727.92|1729.01|1728.51|1728.17|1727.67|961
1616528100000|2021-03-23 19:35:00|1728.4|1727.9|1728.59|1728.09|1728.64|1728.13|1727.7|1727.2|803
1616528400000|2021-03-23 19:40:00|1728.58|1728.08|1728.28|1727.78|1728.84|1728.34|1727.46|1726.96|834
1616528700000|2021-03-23 19:45:00|1728.23|1727.73|1728.23|1727.73|1729.02|1728.52|1727.98|1727.48|991
1616529000000|2021-03-23 19:50:00|1728.22|1727.72|1728.62|1728.12|1728.62|1728.12|1727.73|1727.23|987
1616529300000|2021-03-23 19:55:00|1728.6|1728.1|1727.43|1726.93|1728.72|1728.22|1727.25|1726.75|1084
1616529600000|2021-03-23 20:00:00|1727.55|1727.05|1727.99|1727.49|1728.39|1727.89|1727.53|1727.03|725
1616529900000|2021-03-23 20:05:00|1727.97|1727.47|1728.2|1727.7|1728.33|1727.83|1727.76|1727.19|484
1616530200000|2021-03-23 20:10:00|1728.23|1727.73|1727.94|1727.44|1728.24|1727.74|1727.55|1727|483
1616530500000|2021-03-23 20:15:00|1727.96|1727.46|1728.14|1727.64|1728.37|1727.83|1727.94|1727.44|367
1616530800000|2021-03-23 20:20:00|1728.13|1727.63|1728.01|1727.51|1728.35|1727.75|1727.78|1727.22|323
1616531100000|2021-03-23 20:25:00|1727.99|1727.49|1727.98|1727.48|1728.15|1727.57|1727.64|1727.14|274
1616531400000|2021-03-23 20:30:00|1727.97|1727.47|1727.88|1727.38|1728.24|1727.62|1727.67|1727.17|339
1616531700000|2021-03-23 20:35:00|1727.93|1727.43|1727.85|1727.35|1728.14|1727.64|1727.73|1727.1|241
1616532000000|2021-03-23 20:40:00|1727.83|1727.33|1727.86|1727.36|1728.11|1727.47|1727.67|1727.11|267
1616532300000|2021-03-23 20:45:00|1727.88|1727.38|1726.95|1726.45|1728.06|1727.45|1726.91|1726.28|426
1616532600000|2021-03-23 20:50:00|1726.96|1726.46|1727.13|1726.63|1727.64|1726.95|1726.96|1726.45|442
1616532900000|2021-03-23 20:55:00|1727.16|1726.66|1727.38|1726.58|1727.97|1726.98|1727.02|1725.79|500
1616536800000|2021-03-23 22:00:00|1728.05|1727.25|1727.77|1726.97|1728.11|1727.31|1727.5|1726.8|366
1616537100000|2021-03-23 22:05:00|1727.52|1726.72|1727.77|1726.97|1727.86|1727.18|1727.43|1726.63|285
1616537400000|2021-03-23 22:10:00|1727.62|1727.12|1727.95|1727.15|1727.97|1727.32|1727.47|1726.8|238
1616537700000|2021-03-23 22:15:00|1727.76|1727.26|1727.51|1727.01|1728.02|1727.52|1727.38|1726.71|330
1616538000000|2021-03-23 22:20:00|1727.5|1727|1727.48|1726.68|1727.7|1727.04|1727|1726.33|201
1616538300000|2021-03-23 22:25:00|1727.47|1726.67|1727.73|1726.93|1727.79|1727.15|1727.2|1726.52|207
1616538600000|2021-03-23 22:30:00|1727.75|1726.95|1727.67|1727.17|1728.06|1727.38|1727.63|1726.95|240
1616538900000|2021-03-23 22:35:00|1727.65|1727.15|1727.64|1726.84|1727.81|1727.16|1727.14|1726.58|247
1616539200000|2021-03-23 22:40:00|1727.48|1726.98|1727.74|1727.24|1727.87|1727.26|1727.42|1726.79|267
1616539500000|2021-03-23 22:45:00|1727.77|1727.27|1727.96|1727.16|1727.96|1727.3|1727.57|1726.98|191
1616539800000|2021-03-23 22:50:00|1727.79|1727.29|1727.67|1727.17|1727.95|1727.3|1727.57|1727.04|226
1616540100000|2021-03-23 22:55:00|1727.64|1727.14|1727.23|1726.73|1727.73|1727.2|1727.15|1726.58|203
1616540400000|2021-03-23 23:00:00|1727.21|1726.71|1727.62|1727.12|1727.79|1727.14|1727.14|1726.53|212
1616540700000|2021-03-23 23:05:00|1727.76|1726.96|1727.48|1726.98|1727.9|1727.25|1727.31|1726.76|284
1616541000000|2021-03-23 23:10:00|1727.4|1726.9|1727.25|1726.75|1727.57|1726.97|1727.18|1726.64|272
1616541300000|2021-03-23 23:15:00|1727.39|1726.59|1727.15|1726.65|1727.39|1726.87|1726.58|1726.06|346
1616541600000|2021-03-23 23:20:00|1727.16|1726.66|1727.19|1726.69|1727.65|1726.98|1726.91|1726.32|290
1616541900000|2021-03-23 23:25:00|1727.21|1726.71|1727.44|1726.94|1727.66|1727.04|1727.21|1726.58|250
1616542200000|2021-03-23 23:30:00|1727.41|1726.91|1727.93|1727.13|1728.02|1727.48|1727.37|1726.75|430
1616542500000|2021-03-23 23:35:00|1727.74|1727.24|1727.68|1727.18|1727.9|1727.27|1727.36|1726.81|286
1616542800000|2021-03-23 23:40:00|1727.67|1727.17|1728.56|1728.06|1728.67|1728.06|1727.48|1726.98|426
1616543100000|2021-03-23 23:45:00|1728.53|1728.03|1728.21|1727.71|1728.59|1728.03|1727.92|1727.32|366
1616543400000|2021-03-23 23:50:00|1728.45|1727.65|1726.96|1726.46|1728.45|1727.79|1726.62|1726.12|724
1616543700000|2021-03-23 23:55:00|1727.05|1726.25|1727.48|1726.98|1727.66|1727.07|1726.53|1725.9|639
1616544000000|2021-03-24 00:00:00|1727.44|1726.94|1727.39|1726.89|1727.97|1727.42|1726.89|1726.39|733
1616544300000|2021-03-24 00:05:00|1727.36|1726.86|1727.33|1726.83|1727.56|1727|1726.79|1726.26|657
1616544600000|2021-03-24 00:10:00|1727.3|1726.8|1726.79|1726.29|1727.56|1726.94|1726.56|1726.06|515
1616544900000|2021-03-24 00:15:00|1726.82|1726.32|1726.55|1726.05|1726.83|1726.33|1726.25|1725.75|493
1616545200000|2021-03-24 00:20:00|1726.54|1726.04|1727.52|1727.02|1727.66|1727.05|1725.97|1725.47|544
1616545500000|2021-03-24 00:25:00|1727.53|1727.03|1727.25|1726.75|1727.75|1727.19|1727.19|1726.69|424
1616545800000|2021-03-24 00:30:00|1727.26|1726.76|1727.46|1726.96|1727.5|1727|1726.62|1726.12|539
1616546100000|2021-03-24 00:35:00|1727.49|1726.99|1728.02|1727.52|1728.14|1727.53|1727.27|1726.77|551
1616546400000|2021-03-24 00:40:00|1728.04|1727.54|1727.53|1727.03|1728.17|1727.63|1727.41|1726.91|563
1616546700000|2021-03-24 00:45:00|1727.61|1727.11|1727.81|1727.31|1728.26|1727.76|1727.55|1727.05|471
1616547000000|2021-03-24 00:50:00|1727.79|1727.29|1728.22|1727.72|1728.32|1727.82|1726.93|1726.43|675
1616547300000|2021-03-24 00:55:00|1728.11|1727.61|1727.96|1727.46|1728.2|1727.62|1727.53|1727.03|621
1616547600000|2021-03-24 01:00:00|1727.94|1727.44|1725.67|1725.17|1728.2|1727.7|1724.19|1723.69|1516
1616547900000|2021-03-24 01:05:00|1725.66|1725.16|1725.33|1724.83|1726.11|1725.57|1725.19|1724.69|879
1616548200000|2021-03-24 01:10:00|1725.48|1724.98|1727.8|1727.3|1727.94|1727.44|1725.18|1724.6|1149
1616548500000|2021-03-24 01:15:00|1727.74|1727.24|1728.3|1727.8|1728.69|1728.19|1727.46|1726.94|1217
1616548800000|2021-03-24 01:20:00|1728.23|1727.73|1727.59|1727.09|1728.4|1727.82|1727.31|1726.81|998
1616549100000|2021-03-24 01:25:00|1727.61|1727.11|1728.17|1727.67|1728.78|1728.28|1727.58|1727.07|731
1616549400000|2021-03-24 01:30:00|1728.19|1727.69|1729.19|1728.69|1729.31|1728.71|1728.16|1727.65|914
1616549700000|2021-03-24 01:35:00|1729.18|1728.68|1730.26|1729.76|1730.42|1729.92|1729.06|1728.56|934
1616550000000|2021-03-24 01:40:00|1730.28|1729.78|1729.55|1729.05|1730.94|1730.36|1729.54|1729.02|1070
1616550300000|2021-03-24 01:45:00|1729.56|1729.06|1730.26|1729.76|1730.76|1730.15|1729.4|1728.9|882
1616550600000|2021-03-24 01:50:00|1730.27|1729.77|1731.31|1730.81|1731.91|1731.28|1730.23|1729.7|888
1616550900000|2021-03-24 01:55:00|1731.3|1730.8|1730.84|1730.34|1731.64|1731.14|1730.64|1730.07|690
1616551200000|2021-03-24 02:00:00|1730.86|1730.36|1731.07|1730.57|1731.97|1731.39|1730.74|1730.24|926
1616551500000|2021-03-24 02:05:00|1731.29|1730.49|1731.38|1730.88|1731.65|1731.05|1730.71|1730.06|872
1616551800000|2021-03-24 02:10:00|1731.37|1730.87|1731.16|1730.66|1732.03|1731.53|1731.16|1730.57|877
1616552100000|2021-03-24 02:15:00|1731.17|1730.67|1731.88|1731.38|1732.78|1732.28|1731.03|1730.53|794
1616552400000|2021-03-24 02:20:00|1731.89|1731.39|1731.55|1731.05|1732.3|1731.8|1731.54|1731.04|574
1616552700000|2021-03-24 02:25:00|1731.57|1731.07|1731.38|1730.88|1731.92|1731.3|1731.38|1730.87|601
1616553000000|2021-03-24 02:30:00|1731.36|1730.86|1731.68|1731.18|1731.85|1731.35|1730.73|1730.18|826
1616553300000|2021-03-24 02:35:00|1731.66|1731.16|1732.32|1731.82|1732.58|1732.08|1731.37|1730.84|741
1616553600000|2021-03-24 02:40:00|1732.31|1731.81|1733.47|1732.97|1733.78|1733.21|1732.16|1731.55|899
1616553900000|2021-03-24 02:45:00|1733.46|1732.96|1734.15|1733.65|1734.3|1733.8|1733.25|1732.75|946
1616554200000|2021-03-24 02:50:00|1734.18|1733.68|1732.81|1732.31|1734.76|1734.26|1732.59|1732.09|983
1616554500000|2021-03-24 02:55:00|1732.82|1732.32|1732.43|1731.93|1733.04|1732.54|1731.89|1731.31|1007
1616554800000|2021-03-24 03:00:00|1732.41|1731.91|1732.51|1732.01|1732.98|1732.48|1732.09|1731.51|759
1616555100000|2021-03-24 03:05:00|1732.54|1732.04|1732.06|1731.56|1732.54|1732.04|1731.61|1731.05|651
1616555400000|2021-03-24 03:10:00|1732.07|1731.57|1732.63|1732.13|1732.92|1732.42|1732|1731.5|573
1616555700000|2021-03-24 03:15:00|1732.62|1732.12|1732.99|1732.49|1733.19|1732.59|1732.53|1732.03|496
1616556000000|2021-03-24 03:20:00|1733|1732.5|1732.13|1731.63|1733.14|1732.55|1732.1|1731.6|600
1616556300000|2021-03-24 03:25:00|1732.14|1731.64|1732.98|1732.18|1732.98|1732.41|1732.1|1731.53|531
1616556600000|2021-03-24 03:30:00|1732.9|1732.4|1732.25|1731.75|1733.14|1732.52|1732.22|1731.72|494
1616556900000|2021-03-24 03:35:00|1732.26|1731.76|1732.13|1731.63|1732.49|1731.99|1732.05|1731.42|424
1616557200000|2021-03-24 03:40:00|1732.17|1731.67|1732.13|1731.63|1732.37|1731.78|1732.03|1731.53|298
1616557500000|2021-03-24 03:45:00|1732.14|1731.64|1732.18|1731.68|1732.76|1732.26|1731.86|1731.36|412
1616557800000|2021-03-24 03:50:00|1732.17|1731.67|1732.1|1731.6|1732.45|1731.91|1732.08|1731.58|340
1616558100000|2021-03-24 03:55:00|1732.13|1731.63|1732.08|1731.58|1732.37|1731.78|1731.92|1731.42|399
1616558400000|2021-03-24 04:00:00|1732.06|1731.56|1731.85|1731.35|1732.36|1731.73|1731.76|1731.04|536
1616558700000|2021-03-24 04:05:00|1731.87|1731.37|1732.08|1731.58|1732.36|1731.86|1731.86|1731.28|420
1616559000000|2021-03-24 04:10:00|1732.12|1731.62|1732.01|1731.51|1732.29|1731.71|1731.74|1731.19|373
1616559300000|2021-03-24 04:15:00|1732.04|1731.54|1732.04|1731.54|1732.35|1731.84|1731.77|1731.25|416
1616559600000|2021-03-24 04:20:00|1732.03|1731.53|1732.81|1732.31|1733.07|1732.44|1731.89|1731.39|469
1616559900000|2021-03-24 04:25:00|1732.85|1732.35|1733.17|1732.67|1733.48|1732.95|1732.77|1732.17|758
1616560200000|2021-03-24 04:30:00|1733.18|1732.68|1733.32|1732.82|1733.41|1732.91|1732.92|1732.42|403
1616560500000|2021-03-24 04:35:00|1733.3|1732.8|1733.62|1733.12|1733.63|1733.13|1733.27|1732.77|369
1616560800000|2021-03-24 04:40:00|1733.61|1733.11|1733.12|1732.62|1733.93|1733.38|1733.05|1732.43|466
1616561100000|2021-03-24 04:45:00|1733.15|1732.65|1732.8|1732.3|1733.41|1732.83|1732.65|1732.09|429
1616561400000|2021-03-24 04:50:00|1732.81|1732.31|1733.22|1732.72|1733.4|1732.78|1732.68|1732.1|378
1616561700000|2021-03-24 04:55:00|1733.23|1732.73|1733.81|1733.31|1733.99|1733.33|1733.15|1732.65|324
1616562000000|2021-03-24 05:00:00|1733.75|1733.25|1732.8|1732.3|1733.95|1733.44|1732.75|1732.25|475
1616562300000|2021-03-24 05:05:00|1732.73|1732.23|1733.65|1733.15|1734.23|1733.62|1732.73|1732.23|523
1616562600000|2021-03-24 05:10:00|1733.67|1733.17|1733.93|1733.43|1734.22|1733.56|1733.43|1732.93|434
1616562900000|2021-03-24 05:15:00|1733.94|1733.44|1732.73|1732.23|1734.06|1733.56|1732.59|1732.09|513
1616563200000|2021-03-24 05:20:00|1732.74|1732.24|1732.77|1732.27|1733.01|1732.51|1732.44|1731.86|429
1616563500000|2021-03-24 05:25:00|1732.75|1732.25|1732.48|1731.98|1732.94|1732.42|1732.42|1731.92|392
1616563800000|2021-03-24 05:30:00|1732.47|1731.97|1733.44|1732.94|1734.04|1733.5|1732.19|1731.69|972
1616564100000|2021-03-24 05:35:00|1733.45|1732.95|1731.92|1731.42|1733.49|1732.99|1731.73|1731.23|891
1616564400000|2021-03-24 05:40:00|1731.88|1731.38|1732.32|1731.82|1732.66|1732.07|1731.82|1731.32|617
1616564700000|2021-03-24 05:45:00|1732.33|1731.83|1732.82|1732.32|1733.01|1732.51|1732.13|1731.57|669
1616565000000|2021-03-24 05:50:00|1732.75|1732.25|1732.06|1731.56|1733.05|1732.49|1731.97|1731.47|626
1616565300000|2021-03-24 05:55:00|1732.07|1731.57|1731.61|1731.11|1732.28|1731.78|1731.39|1730.86|748
1616565600000|2021-03-24 06:00:00|1731.62|1731.12|1731.84|1731.34|1732.4|1731.87|1731.59|1731.09|773
1616565900000|2021-03-24 06:05:00|1731.86|1731.36|1731.92|1731.42|1732.42|1731.92|1731.31|1730.69|937
1616566200000|2021-03-24 06:10:00|1731.93|1731.43|1731|1730.5|1732.01|1731.51|1730.81|1730.31|919
1616566500000|2021-03-24 06:15:00|1730.99|1730.49|1730.64|1730.14|1731.4|1730.9|1730.04|1729.54|939
1616566800000|2021-03-24 06:20:00|1730.66|1730.16|1730.4|1729.9|1731.14|1730.55|1730.08|1729.45|684
1616567100000|2021-03-24 06:25:00|1730.38|1729.88|1730.08|1729.58|1730.52|1730.02|1729.86|1729.29|852
1616567400000|2021-03-24 06:30:00|1730.07|1729.57|1730.86|1730.36|1731.12|1730.62|1730.06|1729.56|810
1616567700000|2021-03-24 06:35:00|1730.82|1730.32|1731|1730.5|1731.22|1730.72|1730.54|1730.04|697
1616568000000|2021-03-24 06:40:00|1731.01|1730.51|1731.23|1730.73|1731.27|1730.77|1730.81|1730.31|538
1616568300000|2021-03-24 06:45:00|1731.24|1730.74|1731.82|1731.32|1731.87|1731.37|1731.17|1730.67|642
1616568600000|2021-03-24 06:50:00|1731.79|1731.29|1731.82|1731.32|1731.93|1731.43|1731.48|1730.97|583
1616568900000|2021-03-24 06:55:00|1731.83|1731.33|1731.43|1730.63|1731.89|1731.39|1731.25|1730.62|622
1616569200000|2021-03-24 07:00:00|1731.47|1730.67|1730.76|1730.26|1732.5|1732|1730.63|1730.13|962
1616569500000|2021-03-24 07:05:00|1730.82|1730.32|1730.71|1730.21|1731.14|1730.64|1730.22|1729.65|956
1616569800000|2021-03-24 07:10:00|1730.72|1730.22|1729.98|1729.48|1730.79|1730.29|1729.82|1729.31|928
1616570100000|2021-03-24 07:15:00|1729.99|1729.49|1728.88|1728.38|1730.46|1729.96|1728.87|1728.28|992
1616570400000|2021-03-24 07:20:00|1728.94|1728.44|1728.05|1727.55|1729.32|1728.72|1727.92|1727.42|998
1616570700000|2021-03-24 07:25:00|1728.03|1727.53|1728.2|1727.7|1728.55|1727.88|1727.74|1727.2|966
1616571000000|2021-03-24 07:30:00|1728.18|1727.68|1728.2|1727.7|1728.81|1728.31|1727.49|1726.83|940
1616571300000|2021-03-24 07:35:00|1728.25|1727.75|1729.25|1728.75|1729.32|1728.82|1727.9|1727.39|909
1616571600000|2021-03-24 07:40:00|1729.24|1728.74|1729.48|1728.98|1729.71|1729.21|1728.73|1728.14|818
1616571900000|2021-03-24 07:45:00|1729.46|1728.96|1729.7|1729.2|1729.77|1729.27|1728.81|1728.31|799
1616572200000|2021-03-24 07:50:00|1729.71|1729.21|1728.29|1727.79|1729.84|1729.34|1728.2|1727.6|933
1616572500000|2021-03-24 07:55:00|1728.32|1727.82|1729.25|1728.75|1729.57|1729.07|1728.32|1727.82|742
1616572800000|2021-03-24 08:00:00|1729.21|1728.71|1728.67|1728.17|1730.17|1729.67|1728.43|1727.93|1098
1616573100000|2021-03-24 08:05:00|1728.69|1728.19|1729.95|1729.45|1729.95|1729.45|1728.4|1727.9|928
1616573400000|2021-03-24 08:10:00|1729.93|1729.43|1729.37|1728.87|1729.95|1729.45|1728.45|1727.95|778
1616573700000|2021-03-24 08:15:00|1729.59|1729.09|1729.73|1729.23|1730.23|1729.73|1729.55|1729.05|1082
1616574000000|2021-03-24 08:20:00|1729.75|1729.25|1729.7|1729.2|1729.83|1729.33|1729.14|1728.58|873
1616574300000|2021-03-24 08:25:00|1729.69|1729.19|1729.42|1728.92|1729.99|1729.49|1728.79|1728.29|951
1616574600000|2021-03-24 08:30:00|1729.41|1728.91|1729.36|1728.86|1729.89|1729.39|1728.47|1727.96|1426
1616574900000|2021-03-24 08:35:00|1729.37|1728.87|1729.71|1729.21|1730.44|1729.94|1729.37|1728.87|914
1616575200000|2021-03-24 08:40:00|1729.73|1729.23|1729.96|1729.46|1730.41|1729.77|1729.61|1729.11|665
1616575500000|2021-03-24 08:45:00|1729.95|1729.45|1730.81|1730.31|1730.99|1730.46|1729.38|1728.88|893
1616575800000|2021-03-24 08:50:00|1730.82|1730.32|1730.74|1730.24|1731.13|1730.63|1730.46|1729.79|826
1616576100000|2021-03-24 08:55:00|1730.71|1730.21|1731.39|1730.89|1731.48|1730.98|1730.54|1730.04|863
1616576400000|2021-03-24 09:00:00|1731.38|1730.88|1731.59|1731.09|1731.79|1731.29|1731.07|1730.57|911
1616576700000|2021-03-24 09:05:00|1731.58|1731.08|1732.15|1731.65|1732.18|1731.68|1731.5|1731|734
1616577000000|2021-03-24 09:10:00|1732.14|1731.64|1733|1732.5|1733.61|1733.11|1732.06|1731.56|1067
1616577300000|2021-03-24 09:15:00|1733.01|1732.51|1733.29|1732.79|1733.64|1733.14|1732.68|1732.18|951
1616577600000|2021-03-24 09:20:00|1733.3|1732.8|1732.13|1731.63|1733.3|1732.8|1732.13|1731.63|882
1616577900000|2021-03-24 09:25:00|1732.11|1731.61|1732.48|1731.98|1733.02|1732.52|1731.92|1731.42|828
1616578200000|2021-03-24 09:30:00|1732.47|1731.97|1733.44|1732.94|1733.65|1733.15|1732.47|1731.97|983
1616578500000|2021-03-24 09:35:00|1733.47|1732.97|1734.07|1733.57|1734.46|1733.96|1733.36|1732.86|993
1616578800000|2021-03-24 09:40:00|1734.06|1733.56|1734.37|1733.87|1735.12|1734.62|1733.96|1733.46|885
1616579100000|2021-03-24 09:45:00|1734.35|1733.85|1734.56|1734.06|1734.94|1734.44|1734|1733.5|795
1616579400000|2021-03-24 09:50:00|1734.55|1734.05|1734.13|1733.63|1735.23|1734.73|1734.07|1733.57|1012
1616579700000|2021-03-24 09:55:00|1734.07|1733.57|1735.01|1734.51|1735.05|1734.55|1733.91|1733.29|939
1616580000000|2021-03-24 10:00:00|1735|1734.5|1734.8|1734.3|1736.21|1735.71|1734.78|1734.25|1062
1616580300000|2021-03-24 10:05:00|1734.79|1734.29|1734.24|1733.74|1735.5|1735|1734.2|1733.7|789
1616580600000|2021-03-24 10:10:00|1734.26|1733.76|1733.43|1732.93|1734.4|1733.9|1733.43|1732.93|750
1616580900000|2021-03-24 10:15:00|1733.45|1732.95|1734.11|1733.61|1734.35|1733.85|1733.11|1732.61|756
1616581200000|2021-03-24 10:20:00|1734.12|1733.62|1733.32|1732.82|1734.14|1733.64|1733|1732.5|773
1616581500000|2021-03-24 10:25:00|1733.23|1732.73|1733.05|1732.55|1733.71|1733.1|1733.02|1732.52|655
1616581800000|2021-03-24 10:30:00|1733.04|1732.54|1733.79|1733.29|1734.35|1733.75|1732.86|1732.36|795
1616582100000|2021-03-24 10:35:00|1733.8|1733.3|1732.57|1732.07|1734.01|1733.51|1732.52|1731.96|719
1616582400000|2021-03-24 10:40:00|1732.61|1732.11|1732.1|1731.6|1732.69|1732.19|1731.96|1731.38|770
1616582700000|2021-03-24 10:45:00|1732.11|1731.61|1731.92|1731.42|1732.39|1731.89|1731.92|1731.32|774
1616583000000|2021-03-24 10:50:00|1731.97|1731.47|1731.05|1730.55|1732.33|1731.77|1730.46|1729.91|882
1616583300000|2021-03-24 10:55:00|1731.06|1730.56|1731.54|1731.04|1731.92|1731.24|1730.78|1730.14|848
1616583600000|2021-03-24 11:00:00|1731.71|1730.91|1732.17|1731.67|1732.25|1731.75|1731.17|1730.67|802
1616583900000|2021-03-24 11:05:00|1732.19|1731.69|1731.76|1731.26|1732.28|1731.78|1731.73|1731.15|817
1616584200000|2021-03-24 11:10:00|1731.74|1731.24|1731.42|1730.92|1732.14|1731.49|1731.13|1730.5|866
1616584500000|2021-03-24 11:15:00|1731.36|1730.86|1730.27|1729.77|1731.48|1730.95|1730.16|1729.53|944
1616584800000|2021-03-24 11:20:00|1730.26|1729.76|1730.64|1730.14|1730.85|1730.32|1730.03|1729.45|861
1616585100000|2021-03-24 11:25:00|1730.62|1730.12|1730.63|1730.13|1730.94|1730.44|1729.72|1729.22|784
1616585400000|2021-03-24 11:30:00|1730.72|1730.22|1730.4|1729.9|1731|1730.5|1729.89|1729.39|748
1616585700000|2021-03-24 11:35:00|1730.41|1729.91|1729.99|1729.49|1730.67|1730.17|1729.45|1728.86|742
1616586000000|2021-03-24 11:40:00|1729.97|1729.47|1730.45|1729.95|1730.55|1730.05|1729.89|1729.39|604
1616586300000|2021-03-24 11:45:00|1730.44|1729.94|1730.13|1729.63|1730.86|1730.36|1729.95|1729.45|570
1616586600000|2021-03-24 11:50:00|1730.12|1729.62|1729.85|1729.35|1730.47|1729.97|1729.63|1729.13|663
1616586900000|2021-03-24 11:55:00|1729.84|1729.34|1730.56|1730.06|1731.27|1730.77|1729.82|1729.32|774
1616587200000|2021-03-24 12:00:00|1730.55|1730.05|1731.14|1730.64|1731.14|1730.64|1730.08|1729.58|899
1616587500000|2021-03-24 12:05:00|1731.15|1730.65|1731.14|1730.64|1731.86|1731.27|1730.2|1729.7|790
1616587800000|2021-03-24 12:10:00|1731.13|1730.63|1730.77|1730.27|1731.2|1730.7|1730.31|1729.81|703
1616588100000|2021-03-24 12:15:00|1730.78|1730.28|1730.27|1729.77|1730.87|1730.37|1730.26|1729.76|663
1616588400000|2021-03-24 12:20:00|1730.29|1729.79|1730.79|1730.29|1731.35|1730.85|1730.2|1729.7|728
1616588700000|2021-03-24 12:25:00|1730.81|1730.31|1732.11|1731.61|1732.57|1732.07|1730.59|1730.09|944
1616589000000|2021-03-24 12:30:00|1732.08|1731.58|1732.93|1732.43|1733.42|1732.92|1731.98|1731.38|1247
1616589300000|2021-03-24 12:35:00|1732.92|1732.42|1731.99|1731.49|1733.58|1733.08|1731.36|1730.78|1105
1616589600000|2021-03-24 12:40:00|1732.08|1731.58|1733.09|1732.59|1733.1|1732.6|1731.94|1731.44|939
1616589900000|2021-03-24 12:45:00|1733.12|1732.62|1731.98|1731.48|1733.19|1732.69|1730.83|1730.33|998
1616590200000|2021-03-24 12:50:00|1731.96|1731.46|1733.3|1732.8|1733.52|1733.02|1731.92|1731.42|789
1616590500000|2021-03-24 12:55:00|1733.33|1732.83|1732.52|1732.02|1733.54|1733.04|1732.45|1731.95|854
1616590800000|2021-03-24 13:00:00|1732.47|1731.97|1733.42|1732.92|1734.3|1733.8|1732.04|1731.54|1324
1616591100000|2021-03-24 13:05:00|1733.44|1732.94|1733.8|1733.3|1734.22|1733.72|1733.08|1732.58|1051
1616591400000|2021-03-24 13:10:00|1733.82|1733.32|1733.04|1732.54|1734.03|1733.53|1732.83|1732.33|1019
1616591700000|2021-03-24 13:15:00|1733.1|1732.6|1732.49|1731.99|1733.26|1732.76|1732.39|1731.89|984
1616592000000|2021-03-24 13:20:00|1732.48|1731.98|1731.17|1730.67|1732.88|1732.38|1730.9|1730.4|987
1616592300000|2021-03-24 13:25:00|1731.2|1730.7|1731.63|1731.13|1732.38|1731.88|1730.89|1730.39|937
1616592600000|2021-03-24 13:30:00|1731.65|1731.15|1731.25|1730.75|1731.82|1731.32|1730.66|1730.16|882
1616592900000|2021-03-24 13:35:00|1731.27|1730.77|1730.73|1730.23|1731.35|1730.85|1730.07|1729.57|813
1616593200000|2021-03-24 13:40:00|1730.74|1730.24|1731.95|1731.45|1732.28|1731.65|1730.63|1730.13|1241
1616593500000|2021-03-24 13:45:00|1731.93|1731.43|1730.68|1730.18|1732.87|1732.37|1730.58|1730.08|1452
1616593800000|2021-03-24 13:50:00|1730.67|1730.17|1729.87|1729.37|1731.52|1731.02|1728.62|1728.12|1408
1616594100000|2021-03-24 13:55:00|1729.89|1729.39|1730.49|1729.99|1730.72|1730.22|1729.3|1728.8|1303
1616594400000|2021-03-24 14:00:00|1730.52|1730.02|1731.47|1730.97|1731.8|1731.3|1729.97|1729.47|1306
1616594700000|2021-03-24 14:05:00|1731.48|1730.98|1730.1|1729.6|1731.6|1731.1|1729.81|1729.31|1128
1616595000000|2021-03-24 14:10:00|1730.12|1729.62|1729.6|1729.1|1730.27|1729.77|1729.34|1728.84|1262
1616595300000|2021-03-24 14:15:00|1729.62|1729.12|1729.19|1728.69|1730.49|1729.99|1728.64|1728.14|1333
1616595600000|2021-03-24 14:20:00|1729.16|1728.66|1731.13|1730.63|1731.23|1730.73|1729.16|1728.66|1337
1616595900000|2021-03-24 14:25:00|1731.14|1730.64|1731.88|1731.38|1731.94|1731.44|1730.57|1730.07|1038
1616596200000|2021-03-24 14:30:00|1732.1|1731.3|1730.83|1730.33|1732.1|1731.43|1730.56|1730.06|1054
1616596500000|2021-03-24 14:35:00|1730.82|1730.32|1730.51|1730.01|1731.09|1730.59|1730.37|1729.87|967
1616596800000|2021-03-24 14:40:00|1730.52|1730.02|1730.88|1730.38|1731.02|1730.52|1730.51|1730.01|1028
1616597100000|2021-03-24 14:45:00|1730.84|1730.34|1731.11|1730.61|1731.86|1731.36|1730.84|1730.34|1109
1616597400000|2021-03-24 14:50:00|1731.12|1730.62|1731.37|1730.87|1731.58|1731.08|1730.33|1729.83|965
1616597700000|2021-03-24 14:55:00|1731.4|1730.9|1732.55|1732.05|1732.9|1732.4|1731.21|1730.71|1042
1616598000000|2021-03-24 15:00:00|1732.54|1732.04|1729.93|1729.43|1732.99|1732.49|1729.82|1729.32|1291
1616598300000|2021-03-24 15:05:00|1729.84|1729.34|1730.42|1729.92|1730.83|1730.33|1729.76|1729.26|1262
1616598600000|2021-03-24 15:10:00|1730.41|1729.91|1730.62|1730.12|1730.79|1730.29|1729.56|1729.06|957
1616598900000|2021-03-24 15:15:00|1730.61|1730.11|1730.56|1730.06|1731.05|1730.55|1730.27|1729.77|1035
1616599200000|2021-03-24 15:20:00|1730.57|1730.07|1731|1730.5|1731.02|1730.52|1730.37|1729.87|961
1616599500000|2021-03-24 15:25:00|1731.01|1730.51|1731.2|1730.7|1731.26|1730.76|1730.64|1730.14|891
1616599800000|2021-03-24 15:30:00|1731.21|1730.71|1731.63|1731.13|1731.92|1731.42|1730.68|1730.18|1045
1616600100000|2021-03-24 15:35:00|1731.61|1731.11|1731.43|1730.93|1731.82|1731.32|1731.32|1730.82|917
1616600400000|2021-03-24 15:40:00|1731.41|1730.91|1732.5|1732|1732.53|1732.03|1731.37|1730.87|794
1616600700000|2021-03-24 15:45:00|1732.52|1732.02|1732.61|1732.11|1733.13|1732.63|1732.32|1731.82|949
1616601000000|2021-03-24 15:50:00|1732.6|1732.1|1733.25|1732.75|1733.27|1732.77|1732.45|1731.95|753
1616601300000|2021-03-24 15:55:00|1733.32|1732.82|1734.08|1733.58|1734.38|1733.88|1733.17|1732.67|1000
1616601600000|2021-03-24 16:00:00|1734.07|1733.57|1735.95|1735.45|1736.41|1735.91|1734.07|1733.57|1079
1616601900000|2021-03-24 16:05:00|1735.92|1735.42|1738.38|1737.88|1738.67|1738.17|1735.87|1735.37|1197
1616602200000|2021-03-24 16:10:00|1738.34|1737.84|1737.08|1736.58|1738.76|1738.26|1736.99|1736.49|1281
1616602500000|2021-03-24 16:15:00|1737.06|1736.56|1737.22|1736.72|1737.41|1736.91|1736.67|1736.17|1162
1616602800000|2021-03-24 16:20:00|1737.24|1736.74|1736.68|1736.18|1737.4|1736.9|1736.41|1735.91|854
1616603100000|2021-03-24 16:25:00|1736.67|1736.17|1737.16|1736.66|1737.23|1736.73|1736.42|1735.92|979
1616603400000|2021-03-24 16:30:00|1737.18|1736.68|1736.4|1735.9|1737.37|1736.87|1736.3|1735.8|1094
1616603700000|2021-03-24 16:35:00|1736.42|1735.92|1736.09|1735.59|1736.78|1736.28|1736.02|1735.52|850
1616604000000|2021-03-24 16:40:00|1736.12|1735.62|1736.11|1735.61|1736.22|1735.72|1735.63|1735.13|631
1616604300000|2021-03-24 16:45:00|1736.1|1735.6|1736.29|1735.79|1736.34|1735.84|1735.58|1735.08|911
1616604600000|2021-03-24 16:50:00|1736.26|1735.76|1735.17|1734.67|1736.29|1735.79|1734.72|1734.22|1057
1616604900000|2021-03-24 16:55:00|1735.16|1734.66|1734.43|1733.93|1735.27|1734.77|1734.04|1733.54|1022
1616605200000|2021-03-24 17:00:00|1734.44|1733.94|1734.24|1733.74|1734.85|1734.35|1733.7|1733.2|1182
1616605500000|2021-03-24 17:05:00|1734.23|1733.73|1734.03|1733.53|1734.31|1733.81|1733.82|1733.32|734
1616605800000|2021-03-24 17:10:00|1734.07|1733.57|1733.11|1732.61|1734.07|1733.57|1732.98|1732.48|616
1616606100000|2021-03-24 17:15:00|1733.12|1732.62|1733.14|1732.64|1733.28|1732.78|1732.22|1731.72|907
1616606400000|2021-03-24 17:20:00|1733.16|1732.66|1733.8|1733.3|1733.91|1733.41|1732.87|1732.28|627
1616606700000|2021-03-24 17:25:00|1733.79|1733.29|1734.11|1733.61|1734.55|1734.05|1733.52|1733.02|699
1616607000000|2021-03-24 17:30:00|1734.12|1733.62|1734.98|1734.48|1735.03|1734.53|1734.03|1733.53|804
1616607300000|2021-03-24 17:35:00|1735|1734.5|1734.87|1734.37|1735.43|1734.93|1734.83|1734.33|585
1616607600000|2021-03-24 17:40:00|1734.84|1734.34|1734.37|1733.87|1735.08|1734.58|1734.13|1733.63|694
1616607900000|2021-03-24 17:45:00|1734.36|1733.86|1734.85|1734.35|1735.15|1734.65|1733.85|1733.35|796
1616608200000|2021-03-24 17:50:00|1734.82|1734.32|1735.01|1734.51|1735.3|1734.8|1734.82|1734.32|602
1616608500000|2021-03-24 17:55:00|1735.02|1734.52|1735.38|1734.88|1735.5|1735|1734.79|1734.29|577
1616608800000|2021-03-24 18:00:00|1735.37|1734.87|1735.22|1734.72|1735.55|1735.05|1734.98|1734.48|694
1616609100000|2021-03-24 18:05:00|1735.24|1734.74|1735.65|1735.15|1735.8|1735.3|1735.23|1734.73|840
1616609400000|2021-03-24 18:10:00|1735.64|1735.14|1735.7|1735.2|1735.98|1735.48|1735.44|1734.94|594
1616609700000|2021-03-24 18:15:00|1735.69|1735.19|1735.76|1735.26|1735.87|1735.37|1735.51|1734.98|593
1616610000000|2021-03-24 18:20:00|1735.73|1735.23|1735.68|1735.18|1735.98|1735.48|1735.43|1734.93|552
1616610300000|2021-03-24 18:25:00|1735.7|1735.2|1735.05|1734.55|1735.82|1735.32|1735.05|1734.55|587
1616610600000|2021-03-24 18:30:00|1735.06|1734.56|1734.64|1734.14|1735.06|1734.56|1734.34|1733.84|721
1616610900000|2021-03-24 18:35:00|1734.62|1734.12|1734.5|1734|1735.12|1734.62|1734.39|1733.89|703
1616611200000|2021-03-24 18:40:00|1734.49|1733.99|1733.82|1733.32|1734.5|1734|1733.73|1733.23|564
1616611500000|2021-03-24 18:45:00|1733.83|1733.33|1734.86|1734.36|1734.98|1734.48|1733.73|1733.23|608
1616611800000|2021-03-24 18:50:00|1734.88|1734.38|1733.96|1733.46|1734.88|1734.38|1733.96|1733.46|612
1616612100000|2021-03-24 18:55:00|1733.97|1733.47|1734.82|1734.32|1735.4|1734.9|1733.77|1733.27|819
1616612400000|2021-03-24 19:00:00|1734.83|1734.33|1734.83|1734.33|1735.14|1734.57|1734.53|1733.97|851
1616612700000|2021-03-24 19:05:00|1734.78|1734.28|1734.64|1734.14|1735.05|1734.55|1734.32|1733.82|663
1616613000000|2021-03-24 19:10:00|1734.63|1734.13|1734.85|1734.35|1734.97|1734.47|1734.27|1733.69|702
1616613300000|2021-03-24 19:15:00|1734.87|1734.37|1735.33|1734.83|1735.35|1734.85|1734.51|1734.01|624
1616613600000|2021-03-24 19:20:00|1735.32|1734.82|1735.12|1734.62|1735.45|1734.87|1734.85|1734.26|631
1616613900000|2021-03-24 19:25:00|1735.11|1734.61|1734.66|1734.16|1735.27|1734.7|1734.47|1733.97|598
1616614200000|2021-03-24 19:30:00|1734.67|1734.17|1734.54|1734.04|1735.05|1734.51|1734.17|1733.67|740
1616614500000|2021-03-24 19:35:00|1734.56|1734.06|1733.86|1733.36|1734.65|1734.15|1733.68|1733.18|681
1616614800000|2021-03-24 19:40:00|1733.87|1733.37|1734.36|1733.86|1734.48|1733.98|1733.54|1733.04|739
1616615100000|2021-03-24 19:45:00|1734.37|1733.87|1734.58|1734.08|1734.72|1734.22|1734.15|1733.65|637
1616615400000|2021-03-24 19:50:00|1734.59|1734.09|1734.26|1733.76|1734.62|1734.12|1733.96|1733.46|653
1616615700000|2021-03-24 19:55:00|1734.28|1733.78|1733.39|1732.89|1734.31|1733.81|1733.23|1732.73|984
1616616000000|2021-03-24 20:00:00|1733.37|1732.87|1733.97|1733.47|1734|1733.49|1733.35|1732.74|604
1616616300000|2021-03-24 20:05:00|1733.96|1733.46|1734.21|1733.71|1734.33|1733.81|1733.9|1733.4|346
1616616600000|2021-03-24 20:10:00|1734.15|1733.65|1734.21|1733.71|1734.41|1733.91|1733.91|1733.41|327
1616616900000|2021-03-24 20:15:00|1734.22|1733.72|1734.31|1733.81|1734.65|1734.03|1734.05|1733.52|265
1616617200000|2021-03-24 20:20:00|1734.3|1733.8|1734.41|1733.91|1734.68|1734.07|1734.25|1733.57|352
1616617500000|2021-03-24 20:25:00|1734.4|1733.9|1734.39|1733.89|1734.58|1734.08|1734.31|1733.66|157
1616617800000|2021-03-24 20:30:00|1734.38|1733.88|1734.02|1733.52|1734.38|1733.88|1733.99|1733.33|401
1616618100000|2021-03-24 20:35:00|1734.01|1733.51|1733.76|1733.26|1734.08|1733.58|1733.63|1733.13|323
1616618400000|2021-03-24 20:40:00|1733.75|1733.25|1733.67|1733.17|1733.99|1733.39|1733.56|1733.06|224
1616618700000|2021-03-24 20:45:00|1733.69|1733.19|1733.83|1733.33|1734.03|1733.42|1733.48|1732.97|264
1616619000000|2021-03-24 20:50:00|1733.8|1733.3|1734.26|1733.46|1734.41|1733.79|1733.65|1733.02|412
1616619300000|2021-03-24 20:55:00|1734.27|1733.47|1735.17|1734.37|1735.35|1734.55|1734.14|1733.47|469
1616623200000|2021-03-24 22:00:00|1735.24|1734.44|1735.44|1734.64|1735.55|1734.84|1734.83|1734.03|264
1616623500000|2021-03-24 22:05:00|1735.4|1734.6|1735.37|1734.57|1735.56|1734.76|1735.3|1734.5|193
1616623800000|2021-03-24 22:10:00|1735.4|1734.6|1735.19|1734.39|1735.45|1734.77|1735.05|1734.39|140
1616624100000|2021-03-24 22:15:00|1735.2|1734.4|1734.24|1733.44|1735.23|1734.58|1734.06|1733.42|229
1616624400000|2021-03-24 22:20:00|1734.28|1733.48|1734.04|1733.24|1734.3|1733.64|1733.83|1733.15|300
1616624700000|2021-03-24 22:25:00|1733.88|1733.38|1734.73|1734.23|1734.89|1734.27|1733.88|1733.32|231
1616625000000|2021-03-24 22:30:00|1734.74|1734.24|1734.64|1734.14|1734.82|1734.28|1734.53|1733.88|205
1616625300000|2021-03-24 22:35:00|1734.71|1733.91|1734.87|1734.37|1735.12|1734.49|1734.58|1733.87|168
1616625600000|2021-03-24 22:40:00|1734.86|1734.36|1734.71|1734.21|1735.02|1734.38|1734.7|1734.04|145
1616625900000|2021-03-24 22:45:00|1734.85|1734.05|1734.99|1734.49|1735.03|1734.49|1734.51|1733.89|223
1616626200000|2021-03-24 22:50:00|1735.07|1734.27|1734.52|1733.72|1735.08|1734.49|1734.16|1733.55|216
1616626500000|2021-03-24 22:55:00|1734.54|1733.74|1734.42|1733.92|1734.6|1734|1734.24|1733.65|219
1616626800000|2021-03-24 23:00:00|1734.41|1733.91|1734.59|1734.09|1734.8|1734.2|1734.34|1733.69|204
1616627100000|2021-03-24 23:05:00|1734.57|1734.07|1734.32|1733.82|1734.7|1734.11|1734.31|1733.6|205
1616627400000|2021-03-24 23:10:00|1734.31|1733.81|1734.24|1733.74|1734.51|1734.01|1734.12|1733.53|173
1616627700000|2021-03-24 23:15:00|1734.23|1733.73|1734.19|1733.69|1734.38|1733.88|1734|1733.42|153
1616628000000|2021-03-24 23:20:00|1734.17|1733.67|1734.37|1733.87|1734.69|1734.05|1734.13|1733.47|201
1616628300000|2021-03-24 23:25:00|1734.32|1733.82|1734.64|1734.14|1734.84|1734.19|1733.97|1733.47|229
1616628600000|2021-03-24 23:30:00|1734.85|1734.05|1734.43|1733.93|1734.85|1734.18|1733.99|1733.47|441
1616628900000|2021-03-24 23:35:00|1734.45|1733.95|1734.56|1734.06|1734.79|1734.24|1734.36|1733.68|469
1616629200000|2021-03-24 23:40:00|1734.57|1734.07|1734.63|1733.83|1734.72|1734.1|1734.26|1733.66|298
1616629500000|2021-03-24 23:45:00|1734.5|1734|1734.36|1733.86|1734.65|1734.15|1734.08|1733.58|482
1616629800000|2021-03-24 23:50:00|1734.34|1733.84|1735.13|1734.63|1735.41|1734.91|1734.2|1733.63|477
1616630100000|2021-03-24 23:55:00|1735.14|1734.64|1734.86|1734.36|1735.39|1734.89|1734.71|1734.21|397
1616630400000|2021-03-25 00:00:00|1734.84|1734.34|1734.55|1734.05|1735.1|1734.6|1734.36|1733.86|567
1616630700000|2021-03-25 00:05:00|1734.54|1734.04|1734.28|1733.78|1734.58|1734.08|1734.15|1733.5|399
1616631000000|2021-03-25 00:10:00|1734.34|1733.84|1734.4|1733.9|1734.7|1734.09|1734.11|1733.5|392
1616631300000|2021-03-25 00:15:00|1734.41|1733.91|1735.06|1734.56|1735.31|1734.81|1734.36|1733.86|486
1616631600000|2021-03-25 00:20:00|1735.03|1734.53|1734.26|1733.76|1735.15|1734.58|1734.18|1733.68|416
1616631900000|2021-03-25 00:25:00|1734.27|1733.77|1733.96|1733.46|1734.27|1733.77|1733.71|1733.11|379
1616632200000|2021-03-25 00:30:00|1733.95|1733.45|1734.28|1733.78|1734.32|1733.82|1733.84|1733.34|330
1616632500000|2021-03-25 00:35:00|1734.3|1733.8|1734.77|1734.27|1735.06|1734.56|1734.19|1733.69|257
1616632800000|2021-03-25 00:40:00|1734.78|1734.28|1734.2|1733.7|1734.81|1734.31|1733.77|1733.27|538
1616633100000|2021-03-25 00:45:00|1734.18|1733.68|1734.41|1733.91|1735.09|1734.54|1733.73|1733.23|666
1616633400000|2021-03-25 00:50:00|1734.58|1733.78|1733.85|1733.35|1734.58|1734.05|1733.52|1732.89|598
1616633700000|2021-03-25 00:55:00|1733.84|1733.34|1734.23|1733.73|1734.36|1733.86|1733.44|1732.94|503
1616634000000|2021-03-25 01:00:00|1734.25|1733.75|1734.43|1733.93|1735.12|1734.62|1732.58|1731.94|886
1616634300000|2021-03-25 01:05:00|1734.45|1733.95|1734.64|1734.14|1735.12|1734.62|1734.03|1733.53|779
1616634600000|2021-03-25 01:10:00|1734.65|1734.15|1734.45|1733.95|1734.71|1734.21|1733.35|1732.85|769
1616634900000|2021-03-25 01:15:00|1734.44|1733.94|1734.28|1733.78|1734.67|1734.17|1734|1733.5|627
1616635200000|2021-03-25 01:20:00|1734.29|1733.79|1734.43|1733.93|1734.87|1734.37|1734.06|1733.56|635
1616635500000|2021-03-25 01:25:00|1734.44|1733.94|1735.47|1734.97|1735.54|1735.04|1734.27|1733.75|547
1616635800000|2021-03-25 01:30:00|1735.46|1734.96|1734.03|1733.53|1735.64|1735.14|1733.28|1732.78|1086
1616636100000|2021-03-25 01:35:00|1734.02|1733.52|1733.89|1733.39|1734.31|1733.81|1733.19|1732.69|1087
1616636400000|2021-03-25 01:40:00|1733.9|1733.4|1734.71|1734.21|1735.27|1734.77|1733.8|1733.3|877
1616636700000|2021-03-25 01:45:00|1734.72|1734.22|1733.83|1733.33|1734.9|1734.25|1733.76|1733.25|849
1616637000000|2021-03-25 01:50:00|1733.81|1733.31|1733.74|1733.24|1734.19|1733.69|1733.58|1733.08|721
1616637300000|2021-03-25 01:55:00|1733.73|1733.23|1733.52|1733.02|1734.16|1733.62|1733.46|1732.93|827
1616637600000|2021-03-25 02:00:00|1733.48|1732.98|1732.47|1731.97|1733.48|1732.98|1732.37|1731.87|785
1616637900000|2021-03-25 02:05:00|1732.46|1731.96|1733.05|1732.55|1733.29|1732.79|1732.28|1731.78|834
1616638200000|2021-03-25 02:10:00|1733.04|1732.54|1733.62|1733.12|1733.62|1733.12|1732.77|1732.27|663
1616638500000|2021-03-25 02:15:00|1733.61|1733.11|1733.77|1733.27|1733.85|1733.35|1733.29|1732.74|592
1616638800000|2021-03-25 02:20:00|1733.92|1733.42|1734.73|1734.23|1735.1|1734.6|1733.73|1733.23|819
1616639100000|2021-03-25 02:25:00|1734.74|1734.24|1734.83|1734.33|1734.95|1734.45|1734.28|1733.78|634
1616639400000|2021-03-25 02:30:00|1734.95|1734.45|1734.28|1733.78|1735.29|1734.79|1734.02|1733.49|776
1616639700000|2021-03-25 02:35:00|1734.3|1733.8|1734.08|1733.58|1734.38|1733.88|1733.9|1733.4|613
1616640000000|2021-03-25 02:40:00|1734.07|1733.57|1733.8|1733.3|1734.25|1733.7|1733.78|1733.25|657
1616640300000|2021-03-25 02:45:00|1733.85|1733.35|1734.6|1734.1|1734.66|1734.16|1733.6|1733.1|579
1616640600000|2021-03-25 02:50:00|1734.59|1734.09|1734.69|1734.19|1734.77|1734.27|1734.13|1733.63|599
1616640900000|2021-03-25 02:55:00|1734.7|1734.2|1735.46|1734.96|1735.6|1734.96|1734.68|1734.18|572
1616641200000|2021-03-25 03:00:00|1735.54|1735.04|1735.63|1735.13|1735.78|1735.28|1735.42|1734.92|522
1616641500000|2021-03-25 03:05:00|1735.62|1735.12|1736.53|1736.03|1736.72|1736.1|1735.62|1735.12|673
1616641800000|2021-03-25 03:10:00|1736.49|1735.99|1738.21|1737.71|1738.25|1737.72|1736.49|1735.99|806
1616642100000|2021-03-25 03:15:00|1738.2|1737.7|1737.84|1737.34|1739.46|1738.96|1737.76|1737.26|850
1616642400000|2021-03-25 03:20:00|1737.8|1737.3|1738.47|1737.97|1738.64|1738.14|1737.64|1737.14|653
1616642700000|2021-03-25 03:25:00|1738.48|1737.98|1737.61|1737.11|1738.57|1738.07|1737.49|1736.99|630
1616643000000|2021-03-25 03:30:00|1737.6|1737.1|1737.4|1736.9|1737.84|1737.34|1737.29|1736.64|500
1616643300000|2021-03-25 03:35:00|1737.39|1736.89|1736.9|1736.4|1737.47|1736.97|1736.83|1736.33|451
1616643600000|2021-03-25 03:40:00|1736.89|1736.39|1736.84|1736.34|1737.04|1736.54|1736.69|1736.19|407
1616643900000|2021-03-25 03:45:00|1736.83|1736.33|1737.11|1736.61|1737.69|1737.09|1736.7|1736.2|491
1616644200000|2021-03-25 03:50:00|1737.06|1736.56|1736.89|1736.39|1737.37|1736.87|1736.69|1736.19|351
1616644500000|2021-03-25 03:55:00|1736.91|1736.41|1735.66|1735.16|1737.1|1736.6|1735.57|1735.07|557
1616644800000|2021-03-25 04:00:00|1735.68|1735.18|1735.08|1734.58|1735.8|1735.3|1734.32|1733.82|808
1616645100000|2021-03-25 04:05:00|1735.07|1734.57|1734.77|1734.27|1735.19|1734.61|1734.64|1734.14|367
1616645400000|2021-03-25 04:10:00|1734.72|1734.22|1734.75|1734.25|1734.85|1734.35|1734.41|1733.8|498
1616645700000|2021-03-25 04:15:00|1734.72|1734.22|1734.4|1733.9|1734.82|1734.28|1734.31|1733.57|316
1616646000000|2021-03-25 04:20:00|1734.49|1733.99|1734.69|1734.19|1734.85|1734.35|1734.34|1733.78|341
1616646300000|2021-03-25 04:25:00|1734.68|1734.18|1735.38|1734.88|1735.48|1734.98|1734.57|1734.07|351
1616646600000|2021-03-25 04:30:00|1735.36|1734.86|1735.68|1735.18|1735.81|1735.31|1735.12|1734.62|417
1616646900000|2021-03-25 04:35:00|1735.66|1735.16|1735.63|1735.13|1735.75|1735.22|1735.19|1734.66|379
1616647200000|2021-03-25 04:40:00|1735.64|1735.14|1735.5|1735|1736.05|1735.53|1735.48|1734.98|353
1616647500000|2021-03-25 04:45:00|1735.49|1734.99|1735.84|1735.34|1735.98|1735.48|1734.96|1734.46|380
1616647800000|2021-03-25 04:50:00|1735.83|1735.33|1736.15|1735.65|1736.31|1735.73|1735.71|1735.08|314
1616648100000|2021-03-25 04:55:00|1736.11|1735.61|1736.21|1735.41|1736.44|1735.88|1735.95|1735.35|249
1616648400000|2021-03-25 05:00:00|1736.03|1735.53|1735.81|1735.31|1736.31|1735.57|1735.37|1734.85|495
1616648700000|2021-03-25 05:05:00|1735.82|1735.32|1735.93|1735.43|1736.03|1735.53|1735.45|1734.95|318
1616649000000|2021-03-25 05:10:00|1735.92|1735.42|1736.2|1735.7|1736.3|1735.72|1735.73|1735.23|302
1616649300000|2021-03-25 05:15:00|1736.3|1735.8|1736.57|1736.07|1736.71|1736.09|1736.12|1735.62|376
1616649600000|2021-03-25 05:20:00|1736.56|1736.06|1737.37|1736.87|1737.89|1737.28|1736.56|1736.06|684
1616649900000|2021-03-25 05:25:00|1737.38|1736.88|1737.54|1737.04|1737.75|1737.23|1736.92|1736.38|526
1616650200000|2021-03-25 05:30:00|1737.58|1737.08|1736.72|1736.22|1738.26|1737.62|1736.5|1735.92|756
1616650500000|2021-03-25 05:35:00|1736.71|1736.21|1735.96|1735.46|1736.92|1736.42|1735.57|1735.07|613
1616650800000|2021-03-25 05:40:00|1735.95|1735.45|1735.83|1735.33|1736.4|1735.78|1735.63|1735.12|795
1616651100000|2021-03-25 05:45:00|1735.79|1735.29|1735.01|1734.51|1736.47|1735.86|1734.63|1734.13|881
1616651400000|2021-03-25 05:50:00|1735.03|1734.53|1734.86|1734.36|1735.94|1735.44|1734.77|1734.27|852
1616651700000|2021-03-25 05:55:00|1734.85|1734.35|1734.46|1733.96|1735.08|1734.56|1734.2|1733.57|725
1616652000000|2021-03-25 06:00:00|1734.45|1733.95|1735.06|1734.56|1735.16|1734.66|1734.16|1733.63|789
1616652300000|2021-03-25 06:05:00|1735.03|1734.53|1734.76|1734.26|1735.4|1734.9|1734.38|1733.88|667
1616652600000|2021-03-25 06:10:00|1734.71|1734.21|1735.31|1734.81|1735.57|1735.05|1734.62|1734.12|622
1616652900000|2021-03-25 06:15:00|1735.32|1734.82|1735.05|1734.55|1735.87|1735.37|1734.78|1734.25|584
1616653200000|2021-03-25 06:20:00|1735.07|1734.57|1733.97|1733.47|1735.2|1734.57|1733.56|1733.06|671
1616653500000|2021-03-25 06:25:00|1733.98|1733.48|1734.13|1733.63|1734.74|1734.24|1733.83|1733.32|734
1616653800000|2021-03-25 06:30:00|1734.08|1733.58|1733.77|1733.27|1734.63|1734.13|1733.67|1733.17|671
1616654100000|2021-03-25 06:35:00|1733.78|1733.28|1735.01|1734.51|1735.12|1734.62|1733.78|1733.28|620
1616654400000|2021-03-25 06:40:00|1734.97|1734.47|1735.05|1734.55|1735.79|1735.08|1734.79|1734.29|536
1616654700000|2021-03-25 06:45:00|1735.03|1734.53|1735.46|1734.96|1735.6|1735.1|1734.75|1734.25|553
1616655000000|2021-03-25 06:50:00|1735.5|1735|1734.7|1734.2|1735.87|1735.29|1734.5|1733.84|650
1616655300000|2021-03-25 06:55:00|1734.69|1734.19|1734.08|1733.58|1734.77|1734.21|1733.72|1733.22|595
1616655600000|2021-03-25 07:00:00|1734|1733.5|1734.04|1733.54|1734.26|1733.68|1733.52|1733.02|691
1616655900000|2021-03-25 07:05:00|1733.97|1733.47|1733.74|1733.24|1734.57|1734.07|1733.2|1732.65|714
1616656200000|2021-03-25 07:10:00|1733.79|1733.29|1731.64|1731.14|1734.32|1733.82|1731|1730.44|1045
1616656500000|2021-03-25 07:15:00|1731.66|1731.16|1733.27|1732.77|1733.27|1732.77|1731.52|1731.02|1022
1616656800000|2021-03-25 07:20:00|1733.28|1732.78|1733.67|1733.17|1733.72|1733.21|1732.97|1732.47|724
1616657100000|2021-03-25 07:25:00|1733.68|1733.18|1733.53|1733.03|1733.84|1733.34|1733.1|1732.54|706
1616657400000|2021-03-25 07:30:00|1733.54|1733.04|1733.76|1733.26|1734.05|1733.53|1733.31|1732.71|617
1616657700000|2021-03-25 07:35:00|1733.73|1733.23|1733.89|1733.39|1733.98|1733.43|1733.05|1732.54|590
1616658000000|2021-03-25 07:40:00|1733.92|1733.42|1733.9|1733.4|1734.22|1733.67|1733.55|1732.89|515
1616658300000|2021-03-25 07:45:00|1733.88|1733.38|1733.57|1733.07|1734.06|1733.56|1733.54|1733.04|519
1616658600000|2021-03-25 07:50:00|1733.54|1733.04|1734.84|1734.34|1734.99|1734.47|1733.54|1733.04|644
1616658900000|2021-03-25 07:55:00|1734.82|1734.32|1733.4|1732.9|1734.94|1734.44|1733.29|1732.68|941
1616659200000|2021-03-25 08:00:00|1733.3|1732.8|1733.82|1733.32|1734.34|1733.84|1732.96|1732.46|898
1616659500000|2021-03-25 08:05:00|1733.88|1733.38|1732.93|1732.43|1734.42|1733.92|1732.75|1732.25|847
1616659800000|2021-03-25 08:10:00|1732.89|1732.39|1732.81|1732.31|1733.46|1732.96|1732.45|1731.95|902
1616660100000|2021-03-25 08:15:00|1732.83|1732.33|1733.72|1733.22|1734.11|1733.61|1732.54|1732.04|957
1616660400000|2021-03-25 08:20:00|1733.71|1733.21|1732.87|1732.37|1733.72|1733.22|1732.63|1732.13|882
1616660700000|2021-03-25 08:25:00|1732.88|1732.38|1733.14|1732.64|1733.23|1732.73|1732.29|1731.79|832
1616661000000|2021-03-25 08:30:00|1733.13|1732.63|1733.42|1732.92|1733.76|1733.26|1733.05|1732.55|982
1616661300000|2021-03-25 08:35:00|1733.44|1732.94|1732.35|1731.85|1733.79|1733.29|1732.3|1731.68|810
1616661600000|2021-03-25 08:40:00|1732.32|1731.82|1731.82|1731.32|1732.47|1731.92|1731.31|1730.69|1037
1616661900000|2021-03-25 08:45:00|1731.77|1731.27|1732.23|1731.73|1732.32|1731.82|1731.55|1731.05|828
1616662200000|2021-03-25 08:50:00|1732.24|1731.74|1732.08|1731.58|1732.57|1732.07|1731.8|1731.3|698
1616662500000|2021-03-25 08:55:00|1732.07|1731.57|1732.49|1731.99|1732.8|1732.3|1731.77|1731.27|787
1616662800000|2021-03-25 09:00:00|1732.61|1732.11|1732.84|1732.34|1733.04|1732.54|1732.25|1731.75|785
1616663100000|2021-03-25 09:05:00|1732.85|1732.35|1732.48|1731.98|1732.96|1732.46|1732.3|1731.8|710
1616663400000|2021-03-25 09:10:00|1732.45|1731.95|1732.66|1732.16|1732.68|1732.16|1732.26|1731.76|561
1616663700000|2021-03-25 09:15:00|1732.67|1732.17|1732.35|1731.85|1732.95|1732.45|1732.05|1731.55|601
1616664000000|2021-03-25 09:20:00|1732.34|1731.84|1732.17|1731.67|1732.63|1732.13|1731.92|1731.42|695
1616664300000|2021-03-25 09:25:00|1732.21|1731.71|1732.68|1732.18|1732.88|1732.38|1731.94|1731.44|620
1616664600000|2021-03-25 09:30:00|1732.67|1732.17|1732.41|1731.91|1732.7|1732.2|1732.14|1731.64|758
1616664900000|2021-03-25 09:35:00|1732.45|1731.95|1732.46|1731.96|1733|1732.5|1732.21|1731.71|621
1616665200000|2021-03-25 09:40:00|1732.45|1731.95|1732.48|1731.98|1732.58|1732.08|1732.05|1731.42|627
1616665500000|2021-03-25 09:45:00|1732.52|1732.02|1732.33|1731.83|1732.61|1732.11|1732|1731.5|522
1616665800000|2021-03-25 09:50:00|1732.32|1731.82|1732.62|1732.12|1732.79|1732.29|1732.18|1731.68|625
1616666100000|2021-03-25 09:55:00|1732.65|1732.15|1732.43|1731.93|1732.88|1732.38|1732.17|1731.67|708
1616666400000|2021-03-25 10:00:00|1732.41|1731.91|1732.13|1731.63|1732.8|1732.3|1732.03|1731.53|599
1616666700000|2021-03-25 10:05:00|1732.16|1731.66|1732.04|1731.54|1732.31|1731.81|1731.35|1730.85|723
1616667000000|2021-03-25 10:10:00|1732.03|1731.53|1732.34|1731.84|1732.36|1731.86|1731.83|1731.33|548
1616667300000|2021-03-25 10:15:00|1732.4|1731.9|1732.29|1731.79|1732.75|1732.19|1731.89|1731.39|616
1616667600000|2021-03-25 10:20:00|1732.26|1731.76|1732.04|1731.54|1732.58|1732.08|1731.99|1731.49|605
1616667900000|2021-03-25 10:25:00|1732.03|1731.53|1732.1|1731.6|1732.48|1731.98|1731.93|1731.43|486
1616668200000|2021-03-25 10:30:00|1732.09|1731.59|1731.3|1730.8|1732.1|1731.6|1730.3|1729.75|908
1616668500000|2021-03-25 10:35:00|1731.29|1730.79|1730.72|1730.22|1731.47|1730.97|1730.55|1730.05|545
1616668800000|2021-03-25 10:40:00|1730.74|1730.24|1731.77|1731.27|1731.8|1731.3|1730.49|1729.99|712
1616669100000|2021-03-25 10:45:00|1731.76|1731.26|1730.44|1729.94|1731.76|1731.26|1730.27|1729.77|748
1616669400000|2021-03-25 10:50:00|1730.6|1730.1|1731.01|1730.51|1731.21|1730.71|1730.2|1729.7|620
1616669700000|2021-03-25 10:55:00|1730.83|1730.33|1731.78|1731.28|1731.82|1731.32|1730.79|1730.29|534
1616670000000|2021-03-25 11:00:00|1731.79|1731.29|1732.65|1732.15|1732.76|1732.26|1731.7|1731.2|774
1616670300000|2021-03-25 11:05:00|1732.64|1732.14|1733.16|1732.66|1733.22|1732.72|1732.31|1731.81|669
1616670600000|2021-03-25 11:10:00|1733.15|1732.65|1733.33|1732.83|1733.75|1733.1|1732.18|1731.68|737
1616670900000|2021-03-25 11:15:00|1733.34|1732.84|1733.35|1732.85|1733.75|1733.25|1732.82|1732.32|689
1616671200000|2021-03-25 11:20:00|1733.34|1732.84|1733.22|1732.72|1733.42|1732.92|1732.89|1732.39|689
1616671500000|2021-03-25 11:25:00|1733.24|1732.74|1732.29|1731.79|1733.26|1732.76|1732.24|1731.74|893
1616671800000|2021-03-25 11:30:00|1732.28|1731.78|1731.27|1730.77|1732.44|1731.94|1731.16|1730.62|981
1616672100000|2021-03-25 11:35:00|1731.28|1730.78|1730.67|1730.17|1731.81|1731.31|1730.22|1729.72|1145
1616672400000|2021-03-25 11:40:00|1730.65|1730.15|1730.22|1729.72|1730.73|1730.23|1730.09|1729.59|996
1616672700000|2021-03-25 11:45:00|1730.2|1729.7|1730.22|1729.72|1730.48|1729.98|1729.12|1728.62|1070
1616673000000|2021-03-25 11:50:00|1730.11|1729.61|1728.85|1728.35|1730.12|1729.62|1728.03|1727.53|1014
1616673300000|2021-03-25 11:55:00|1728.83|1728.33|1728.75|1728.25|1729.6|1729.1|1728.35|1727.85|1223
1616673600000|2021-03-25 12:00:00|1728.74|1728.24|1729.33|1728.83|1729.82|1729.32|1728.36|1727.86|1260
1616673900000|2021-03-25 12:05:00|1729.34|1728.84|1728.39|1727.89|1729.41|1728.91|1727.66|1727.11|1341
1616674200000|2021-03-25 12:10:00|1728.4|1727.9|1728.47|1727.97|1730.13|1729.63|1726.81|1726.24|1207
1616674500000|2021-03-25 12:15:00|1728.46|1727.96|1726.75|1726.25|1728.79|1728.29|1726.72|1726.22|1341
1616674800000|2021-03-25 12:20:00|1726.69|1726.19|1730.33|1729.83|1730.47|1729.97|1726.46|1725.96|1413
1616675100000|2021-03-25 12:25:00|1730.34|1729.84|1729.19|1728.39|1731|1730.5|1729|1728.31|1003
1616675400000|2021-03-25 12:30:00|1729.22|1728.42|1729.68|1729.18|1730.94|1730.44|1727.3|1726.8|1591
1616675700000|2021-03-25 12:35:00|1729.67|1729.17|1729.5|1729|1730.4|1729.9|1729.17|1728.67|1078
1616676000000|2021-03-25 12:40:00|1729.48|1728.98|1725.71|1725.21|1729.9|1729.4|1725.64|1725.14|1395
1616676300000|2021-03-25 12:45:00|1725.69|1725.19|1726.66|1726.16|1727.16|1726.66|1725.26|1724.76|1354
1616676600000|2021-03-25 12:50:00|1726.57|1726.07|1729.11|1728.61|1729.28|1728.78|1726.52|1726.02|1306
1616676900000|2021-03-25 12:55:00|1729.1|1728.6|1730.27|1729.77|1730.88|1730.38|1729.04|1728.54|1280
1616677200000|2021-03-25 13:00:00|1730.16|1729.66|1731.33|1730.83|1731.65|1731.15|1728.95|1728.45|1481
1616677500000|2021-03-25 13:05:00|1731.38|1730.88|1729.91|1729.41|1732.36|1731.86|1729.1|1728.6|1522
1616677800000|2021-03-25 13:10:00|1729.93|1729.43|1732.08|1731.58|1732.21|1731.71|1729.74|1729.24|1419
1616678100000|2021-03-25 13:15:00|1732.12|1731.62|1734.98|1734.48|1735.07|1734.57|1731.88|1731.38|1445
1616678400000|2021-03-25 13:20:00|1734.99|1734.49|1737.66|1737.16|1738.1|1737.6|1734.85|1734.35|998
1616678700000|2021-03-25 13:25:00|1737.63|1737.13|1740.3|1739.8|1740.57|1740.07|1737.23|1736.73|1016
1616679000000|2021-03-25 13:30:00|1740.27|1739.77|1741.17|1740.67|1742.56|1742.06|1739.74|1739.24|1129
1616679300000|2021-03-25 13:35:00|1741.1|1740.6|1744.65|1744.15|1745.06|1744.56|1741.07|1740.57|1130
1616679600000|2021-03-25 13:40:00|1744.73|1744.23|1744.63|1744.13|1745.76|1745.26|1744.51|1744.01|1247
1616679900000|2021-03-25 13:45:00|1744.61|1744.11|1741.56|1741.06|1745.06|1744.56|1741.42|1740.92|1785
1616680200000|2021-03-25 13:50:00|1741.62|1741.12|1738.1|1737.6|1741.65|1741.15|1737.3|1736.8|1740
1616680500000|2021-03-25 13:55:00|1738.11|1737.61|1739.24|1738.74|1739.81|1739.19|1737.76|1737.26|1782
1616680800000|2021-03-25 14:00:00|1739.17|1738.67|1738.4|1737.9|1741.45|1740.95|1737.25|1736.69|1893
1616681100000|2021-03-25 14:05:00|1738.39|1737.89|1739.32|1738.82|1740.29|1739.79|1737.61|1737.11|1610
1616681400000|2021-03-25 14:10:00|1739.31|1738.81|1740.79|1740.29|1741.47|1740.97|1739.28|1738.78|1665
1616681700000|2021-03-25 14:15:00|1740.83|1740.33|1739.92|1739.42|1741.21|1740.71|1738.22|1737.7|1786
1616682000000|2021-03-25 14:20:00|1739.89|1739.39|1739.2|1738.7|1741.15|1740.65|1738.75|1738.25|1725
1616682300000|2021-03-25 14:25:00|1739.19|1738.69|1739.1|1738.6|1739.95|1739.45|1738.18|1737.68|1601
1616682600000|2021-03-25 14:30:00|1739.02|1738.52|1734.46|1733.96|1739.1|1738.6|1733.8|1733.3|1690
1616682900000|2021-03-25 14:35:00|1734.51|1734.01|1735.02|1734.52|1735.61|1735.11|1733.47|1732.97|1660
1616683200000|2021-03-25 14:40:00|1735.04|1734.54|1735.32|1734.82|1735.37|1734.87|1733.91|1733.41|1385
1616683500000|2021-03-25 14:45:00|1735.33|1734.83|1734.95|1734.45|1736.27|1735.77|1734.85|1734.35|1333
1616683800000|2021-03-25 14:50:00|1734.96|1734.46|1737.61|1737.11|1737.71|1737.21|1734.94|1734.44|1320
1616684100000|2021-03-25 14:55:00|1737.64|1737.14|1737.28|1736.78|1737.84|1737.34|1736.67|1736.17|1446
1616684400000|2021-03-25 15:00:00|1737.29|1736.79|1736.26|1735.76|1737.34|1736.84|1736.17|1735.67|1421
1616684700000|2021-03-25 15:05:00|1736.25|1735.75|1736.34|1735.84|1737.45|1736.95|1736.05|1735.55|1287
1616685000000|2021-03-25 15:10:00|1736.35|1735.85|1737.14|1736.64|1737.41|1736.91|1735.98|1735.48|1274
1616685300000|2021-03-25 15:15:00|1737.17|1736.67|1737.45|1736.95|1737.81|1737.31|1736.79|1736.29|1198
1616685600000|2021-03-25 15:20:00|1737.44|1736.94|1735.64|1735.14|1737.55|1737.05|1735.19|1734.69|1180
1616685900000|2021-03-25 15:25:00|1735.56|1735.06|1735.47|1734.97|1735.6|1735.1|1734.62|1734.12|1197
1616686200000|2021-03-25 15:30:00|1735.49|1734.99|1734.32|1733.82|1735.95|1735.45|1733.75|1733.25|1374
1616686500000|2021-03-25 15:35:00|1734.28|1733.78|1733.46|1732.96|1734.3|1733.8|1733.17|1732.67|1229
1616686800000|2021-03-25 15:40:00|1733.5|1733|1731.98|1731.48|1733.69|1733.19|1730.96|1730.46|1398
1616687100000|2021-03-25 15:45:00|1731.99|1731.49|1732.32|1731.82|1732.48|1731.98|1731|1730.5|1225
1616687400000|2021-03-25 15:50:00|1732.34|1731.84|1732.01|1731.51|1732.57|1732.07|1731.59|1731.09|1187
1616687700000|2021-03-25 15:55:00|1732|1731.5|1731.17|1730.67|1732.43|1731.93|1730.59|1730.09|1250
1616688000000|2021-03-25 16:00:00|1731.16|1730.66|1731.99|1731.49|1732.01|1731.51|1730.8|1730.3|1061
1616688300000|2021-03-25 16:05:00|1732|1731.5|1731.06|1730.56|1732.27|1731.77|1730.87|1730.37|1041
1616688600000|2021-03-25 16:10:00|1731.1|1730.6|1730.99|1730.49|1731.71|1731.21|1730.75|1730.25|1023
1616688900000|2021-03-25 16:15:00|1730.95|1730.45|1731.46|1730.96|1732.12|1731.62|1730.75|1730.25|989
1616689200000|2021-03-25 16:20:00|1731.45|1730.95|1732.04|1731.54|1732.34|1731.84|1731.29|1730.79|875
1616689500000|2021-03-25 16:25:00|1732.02|1731.52|1732.26|1731.76|1732.62|1732.12|1731.2|1730.7|964
1616689800000|2021-03-25 16:30:00|1732.25|1731.75|1732.2|1731.7|1732.88|1732.38|1732.05|1731.55|975
1616690100000|2021-03-25 16:35:00|1732.19|1731.69|1731.39|1730.89|1732.41|1731.91|1731.35|1730.85|1039
1616690400000|2021-03-25 16:40:00|1731.37|1730.87|1729.25|1728.75|1731.53|1731.03|1729.16|1728.66|1199
1616690700000|2021-03-25 16:45:00|1729.24|1728.74|1728.66|1728.16|1729.56|1729.06|1728.12|1727.62|1333
1616691000000|2021-03-25 16:50:00|1728.64|1728.14|1729.34|1728.84|1729.46|1728.96|1728.36|1727.86|1112
1616691300000|2021-03-25 16:55:00|1729.32|1728.82|1728.6|1728.1|1729.43|1728.93|1728.56|1728.06|1202
1616691600000|2021-03-25 17:00:00|1728.54|1728.04|1727.77|1727.27|1728.69|1728.19|1722.02|1721.52|1693
1616691900000|2021-03-25 17:05:00|1727.76|1727.26|1726.89|1726.39|1728.03|1727.53|1726.23|1725.73|1540
1616692200000|2021-03-25 17:10:00|1726.91|1726.41|1728.82|1728.32|1729.01|1728.51|1726.65|1726.15|1296
1616692500000|2021-03-25 17:15:00|1728.85|1728.35|1725.11|1724.61|1729.23|1728.73|1725.08|1724.58|1471
1616692800000|2021-03-25 17:20:00|1725.1|1724.6|1726|1725.5|1726|1725.5|1724.79|1724.29|1340
1616693100000|2021-03-25 17:25:00|1725.99|1725.49|1727.1|1726.6|1727.16|1726.66|1725.86|1725.36|1290
1616693400000|2021-03-25 17:30:00|1727.27|1726.77|1724.1|1723.6|1727.42|1726.92|1723.75|1723.25|1201
1616693700000|2021-03-25 17:35:00|1724.08|1723.58|1725.62|1725.12|1725.98|1725.48|1723.48|1722.98|1320
1616694000000|2021-03-25 17:40:00|1725.63|1725.13|1727.61|1727.11|1727.75|1727.25|1725.51|1725.01|958
1616694300000|2021-03-25 17:45:00|1727.62|1727.12|1727.58|1727.08|1728.67|1728.17|1727.33|1726.83|1189
1616694600000|2021-03-25 17:50:00|1727.62|1727.12|1728.3|1727.8|1728.63|1728.13|1727.53|1727.03|902
1616694900000|2021-03-25 17:55:00|1728.28|1727.78|1727.93|1727.43|1728.81|1728.31|1727.78|1727.28|990
1616695200000|2021-03-25 18:00:00|1727.94|1727.44|1727.29|1726.79|1727.94|1727.44|1726.72|1726.22|888
1616695500000|2021-03-25 18:05:00|1727.3|1726.8|1727.76|1727.26|1728.13|1727.63|1727.11|1726.61|873
1616695800000|2021-03-25 18:10:00|1727.74|1727.24|1730.23|1729.73|1730.28|1729.78|1727.71|1727.21|934
1616696100000|2021-03-25 18:15:00|1730.27|1729.77|1729.36|1728.86|1730.62|1730.12|1729.34|1728.84|1071
1616696400000|2021-03-25 18:20:00|1729.28|1728.78|1728.21|1727.71|1729.72|1729.22|1727.86|1727.36|882
1616696700000|2021-03-25 18:25:00|1728.18|1727.68|1729.05|1728.55|1729.06|1728.56|1728.02|1727.52|995
1616697000000|2021-03-25 18:30:00|1729.04|1728.54|1729.69|1729.19|1729.98|1729.48|1728.7|1728.2|907
1616697300000|2021-03-25 18:35:00|1729.71|1729.21|1729.7|1729.2|1730.19|1729.69|1729.52|1729.02|841
1616697600000|2021-03-25 18:40:00|1729.71|1729.21|1730.04|1729.54|1730.51|1730.01|1729.49|1728.99|673
1616697900000|2021-03-25 18:45:00|1730.07|1729.57|1730.08|1729.58|1730.53|1730.03|1729.71|1729.21|858
1616698200000|2021-03-25 18:50:00|1730.11|1729.61|1731.06|1730.56|1731.16|1730.66|1729.9|1729.4|835
1616698500000|2021-03-25 18:55:00|1731.07|1730.57|1731.01|1730.51|1731.12|1730.62|1729.55|1729.05|1040
1616698800000|2021-03-25 19:00:00|1731|1730.5|1731.2|1730.7|1731.59|1731.09|1730.72|1730.22|853
1616699100000|2021-03-25 19:05:00|1731.18|1730.68|1730.04|1729.54|1731.26|1730.76|1729.99|1729.49|666
1616699400000|2021-03-25 19:10:00|1730.03|1729.53|1730.07|1729.57|1730.25|1729.75|1729.87|1729.37|720
1616699700000|2021-03-25 19:15:00|1730.08|1729.58|1729.74|1729.24|1730.65|1730.15|1729.7|1729.2|697
1616700000000|2021-03-25 19:20:00|1729.72|1729.22|1728.77|1728.27|1729.84|1729.34|1728.76|1728.26|694
1616700300000|2021-03-25 19:25:00|1728.78|1728.28|1728.17|1727.67|1729.08|1728.58|1727.88|1727.38|657
1616700600000|2021-03-25 19:30:00|1728.16|1727.66|1727.49|1726.99|1728.29|1727.79|1727.43|1726.93|797
1616700900000|2021-03-25 19:35:00|1727.52|1727.02|1727.63|1727.13|1728.08|1727.58|1727.23|1726.73|670
1616701200000|2021-03-25 19:40:00|1727.62|1727.12|1727.06|1726.56|1727.72|1727.21|1726.57|1726.01|868
1616701500000|2021-03-25 19:45:00|1727.07|1726.57|1727.89|1727.39|1727.93|1727.43|1726.8|1726.3|766
1616701800000|2021-03-25 19:50:00|1727.88|1727.38|1726.66|1726.16|1727.94|1727.44|1726.58|1726.08|810
1616702100000|2021-03-25 19:55:00|1726.63|1726.13|1727.16|1726.66|1727.23|1726.73|1726.49|1725.99|989
1616702400000|2021-03-25 20:00:00|1727.12|1726.62|1727.14|1726.64|1727.31|1726.81|1726.67|1726.17|627
1616702700000|2021-03-25 20:05:00|1727.13|1726.63|1727.12|1726.62|1727.42|1726.85|1726.86|1726.36|318
1616703000000|2021-03-25 20:10:00|1727.13|1726.63|1727.8|1727.3|1727.82|1727.32|1727.11|1726.61|396
1616703300000|2021-03-25 20:15:00|1727.81|1727.31|1727.87|1727.37|1728.19|1727.69|1727.55|1727.05|334
1616703600000|2021-03-25 20:20:00|1727.88|1727.38|1727.78|1727.28|1728.2|1727.7|1727.73|1727.23|270
1616703900000|2021-03-25 20:25:00|1727.75|1727.25|1727.95|1727.45|1728|1727.5|1727.47|1726.97|279
1616704200000|2021-03-25 20:30:00|1727.94|1727.44|1727.73|1727.23|1728.25|1727.73|1727.68|1727.18|275
1616704500000|2021-03-25 20:35:00|1727.76|1727.26|1728.01|1727.51|1728.02|1727.52|1727.58|1726.99|314
1616704800000|2021-03-25 20:40:00|1728.02|1727.52|1727.33|1726.83|1728.02|1727.52|1727.27|1726.75|235
1616705100000|2021-03-25 20:45:00|1727.34|1726.84|1727.19|1726.69|1728.53|1727.81|1727.12|1726.52|447
1616705400000|2021-03-25 20:50:00|1727.22|1726.72|1727.38|1726.88|1727.66|1727.16|1727.08|1726.54|358
1616705700000|2021-03-25 20:55:00|1727.31|1726.81|1727.12|1726.32|1727.62|1726.82|1726.83|1726.18|405
1616709600000|2021-03-25 22:00:00|1728.2|1727.4|1728.17|1727.67|1728.68|1727.96|1727.49|1726.69|465
1616709900000|2021-03-25 22:05:00|1728.12|1727.62|1728.11|1727.61|1728.81|1728.01|1728.04|1727.32|475
1616710200000|2021-03-25 22:10:00|1728.1|1727.6|1728.9|1728.1|1728.93|1728.15|1727.96|1727.31|290
1616710500000|2021-03-25 22:15:00|1728.98|1728.18|1728.72|1727.92|1729.03|1728.23|1727.94|1727.33|430
1616710800000|2021-03-25 22:20:00|1728.6|1728.1|1728.6|1728.1|1729.69|1728.89|1728.31|1727.76|480
1616711100000|2021-03-25 22:25:00|1728.67|1728.17|1729.2|1728.7|1729.51|1728.87|1728.59|1727.96|364
1616711400000|2021-03-25 22:30:00|1729.19|1728.69|1729.24|1728.44|1729.47|1728.83|1728.89|1728.23|358
1616711700000|2021-03-25 22:35:00|1729.12|1728.62|1729.12|1728.62|1729.55|1728.93|1729.06|1728.45|230
1616712000000|2021-03-25 22:40:00|1729.1|1728.6|1728.34|1727.84|1729.22|1728.72|1727.78|1727.28|426
1616712300000|2021-03-25 22:45:00|1728.38|1727.88|1728.56|1728.06|1728.98|1728.32|1728.15|1727.65|398
1616712600000|2021-03-25 22:50:00|1728.5|1728|1728.12|1727.62|1728.92|1728.33|1728.08|1727.45|355
1616712900000|2021-03-25 22:55:00|1728.11|1727.61|1728.23|1727.73|1728.72|1728.22|1727.87|1727.27|346
1616713200000|2021-03-25 23:00:00|1728.21|1727.71|1728.09|1727.29|1728.57|1728.02|1727.71|1727.11|285
1616713500000|2021-03-25 23:05:00|1728.1|1727.3|1728.12|1727.62|1728.4|1727.9|1727.57|1726.96|373
1616713800000|2021-03-25 23:10:00|1728.1|1727.6|1727.87|1727.37|1728.35|1727.67|1727.81|1727.31|275
1616714100000|2021-03-25 23:15:00|1727.88|1727.38|1728.04|1727.54|1728.25|1727.64|1727.84|1727.23|251
1616714400000|2021-03-25 23:20:00|1728.03|1727.53|1727.92|1727.42|1728.28|1727.71|1727.9|1727.3|150
1616714700000|2021-03-25 23:25:00|1727.91|1727.41|1727.2|1726.7|1728.13|1727.55|1727.14|1726.64|320
1616715000000|2021-03-25 23:30:00|1727.19|1726.69|1728.45|1727.65|1728.47|1727.97|1726.8|1726.3|576
1616715300000|2021-03-25 23:35:00|1728.42|1727.62|1728.07|1727.57|1728.53|1727.99|1728.06|1727.56|309
1616715600000|2021-03-25 23:40:00|1728.08|1727.58|1727.64|1727.14|1728.19|1727.63|1727.56|1727.06|269
1616715900000|2021-03-25 23:45:00|1727.66|1727.16|1727.92|1727.42|1728.32|1727.82|1727.64|1727.14|383
1616716200000|2021-03-25 23:50:00|1727.91|1727.41|1727.55|1727.05|1728|1727.5|1727.48|1726.98|278
1616716500000|2021-03-25 23:55:00|1727.54|1727.04|1727.65|1727.15|1728.02|1727.52|1727.5|1727|253
1616716800000|2021-03-26 00:00:00|1727.64|1727.14|1728.18|1727.68|1728.59|1728.09|1727.29|1726.75|603
1616717100000|2021-03-26 00:05:00|1728.17|1727.67|1728.67|1728.17|1729|1728.5|1727.97|1727.47|517
1616717400000|2021-03-26 00:10:00|1728.66|1728.16|1728.97|1728.47|1729.48|1728.98|1728.66|1728.16|453
1616717700000|2021-03-26 00:15:00|1728.96|1728.46|1727.83|1727.33|1729.09|1728.59|1727.7|1727.2|466
1616718000000|2021-03-26 00:20:00|1727.92|1727.42|1727.68|1727.18|1727.92|1727.42|1727.31|1726.8|442
1616718300000|2021-03-26 00:25:00|1727.7|1727.2|1727.98|1727.48|1728.26|1727.76|1727.64|1727.06|403
1616718600000|2021-03-26 00:30:00|1728.01|1727.51|1729.26|1728.76|1729.27|1728.77|1728|1727.5|442
1616718900000|2021-03-26 00:35:00|1729.23|1728.73|1728.33|1727.83|1729.59|1729.09|1728.27|1727.77|825
1616719200000|2021-03-26 00:40:00|1728.3|1727.8|1728.23|1727.73|1728.88|1728.37|1728.12|1727.62|453
1616719500000|2021-03-26 00:45:00|1728.24|1727.74|1728.17|1727.67|1728.54|1728.04|1727.97|1727.47|472
1616719800000|2021-03-26 00:50:00|1728.2|1727.7|1728.69|1728.19|1728.69|1728.19|1727.84|1727.34|758
1616720100000|2021-03-26 00:55:00|1728.71|1728.21|1728.76|1728.26|1729.03|1728.53|1728.14|1727.64|575
1616720400000|2021-03-26 01:00:00|1728.75|1728.25|1727.62|1727.12|1729.63|1729.13|1727.55|1727.05|987
1616720700000|2021-03-26 01:05:00|1727.59|1727.09|1727.55|1727.05|1727.95|1727.45|1727.14|1726.64|772
1616721000000|2021-03-26 01:10:00|1727.57|1727.07|1727.32|1726.82|1727.81|1727.31|1726.58|1726.08|779
1616721300000|2021-03-26 01:15:00|1727.33|1726.83|1727.17|1726.67|1727.47|1726.97|1726.46|1725.96|664
1616721600000|2021-03-26 01:20:00|1727.2|1726.7|1727.76|1727.26|1727.94|1727.44|1726.39|1725.89|839
1616721900000|2021-03-26 01:25:00|1727.75|1727.25|1728.1|1727.6|1728.13|1727.63|1727.31|1726.72|643
1616722200000|2021-03-26 01:30:00|1728.06|1727.56|1728.47|1727.97|1728.89|1728.39|1727.96|1727.46|878
1616722500000|2021-03-26 01:35:00|1728.49|1727.99|1729.19|1728.69|1729.22|1728.72|1728.19|1727.69|905
1616722800000|2021-03-26 01:40:00|1729.22|1728.72|1728.3|1727.8|1729.27|1728.77|1727.93|1727.43|828
1616723100000|2021-03-26 01:45:00|1728.28|1727.78|1728.29|1727.79|1728.58|1727.91|1727.56|1727.06|876
1616723400000|2021-03-26 01:50:00|1728.3|1727.8|1727.69|1727.19|1729|1728.5|1726.98|1726.38|799
1616723700000|2021-03-26 01:55:00|1727.7|1727.2|1728.87|1728.37|1729.22|1728.72|1727.63|1727.13|887
1616724000000|2021-03-26 02:00:00|1728.86|1728.36|1728.94|1728.44|1730.23|1729.73|1728.41|1727.91|944
1616724300000|2021-03-26 02:05:00|1728.93|1728.43|1728.17|1727.67|1728.95|1728.45|1727.69|1727.19|823
1616724600000|2021-03-26 02:10:00|1728.09|1727.59|1727.75|1727.25|1728.49|1727.99|1727.59|1727.09|699
1616724900000|2021-03-26 02:15:00|1727.78|1727.28|1726.99|1726.49|1728|1727.5|1726.96|1726.37|474
1616725200000|2021-03-26 02:20:00|1726.98|1726.48|1726.44|1725.94|1727.06|1726.56|1725.72|1725.09|1028
1616725500000|2021-03-26 02:25:00|1726.68|1725.88|1727.27|1726.77|1727.44|1726.85|1726.36|1725.86|783
1616725800000|2021-03-26 02:30:00|1727.28|1726.78|1727.06|1726.56|1727.39|1726.89|1726.84|1726.34|665
1616726100000|2021-03-26 02:35:00|1727.05|1726.55|1726.19|1725.69|1727.43|1726.93|1725.89|1725.39|640
1616726400000|2021-03-26 02:40:00|1726.2|1725.7|1725.23|1724.73|1726.5|1726|1725.22|1724.72|916
1616726700000|2021-03-26 02:45:00|1725.21|1724.71|1725.17|1724.67|1725.36|1724.86|1724.36|1723.86|893
1616727000000|2021-03-26 02:50:00|1725.23|1724.73|1725.2|1724.7|1725.57|1725.07|1724.69|1724.19|720
1616727300000|2021-03-26 02:55:00|1725.21|1724.71|1724.24|1723.74|1725.25|1724.75|1724.24|1723.59|678
1616727600000|2021-03-26 03:00:00|1724.22|1723.72|1724.09|1723.59|1724.25|1723.75|1723.54|1723.04|691
1616727900000|2021-03-26 03:05:00|1724.1|1723.6|1724.4|1723.9|1724.47|1723.95|1723.71|1723.21|673
1616728200000|2021-03-26 03:10:00|1724.41|1723.91|1724.88|1724.38|1725.07|1724.54|1724.29|1723.79|658
1616728500000|2021-03-26 03:15:00|1724.9|1724.4|1724.45|1723.95|1724.93|1724.43|1724.05|1723.55|536
1616728800000|2021-03-26 03:20:00|1724.46|1723.96|1724.79|1724.29|1725.15|1724.65|1724.45|1723.95|522
1616729100000|2021-03-26 03:25:00|1724.81|1724.31|1724.61|1724.11|1725.02|1724.52|1724.53|1724|524
1616729400000|2021-03-26 03:30:00|1724.62|1724.12|1724.47|1723.97|1724.63|1724.13|1724.21|1723.71|342
1616729700000|2021-03-26 03:35:00|1724.46|1723.96|1724.51|1724.01|1724.57|1724.07|1724.21|1723.7|312
1616730000000|2021-03-26 03:40:00|1724.53|1724.03|1724.3|1723.8|1724.67|1724.03|1723.99|1723.49|448
1616730300000|2021-03-26 03:45:00|1724.29|1723.79|1724.99|1724.49|1725.48|1724.98|1724.24|1723.74|772
1616730600000|2021-03-26 03:50:00|1724.96|1724.46|1724.99|1724.49|1725.23|1724.73|1724.74|1724.24|595
1616730900000|2021-03-26 03:55:00|1724.98|1724.48|1725.25|1724.75|1725.29|1724.79|1724.94|1724.44|315
1616731200000|2021-03-26 04:00:00|1725.24|1724.74|1724.78|1724.28|1725.25|1724.75|1724.64|1724.14|364
1616731500000|2021-03-26 04:05:00|1724.79|1724.29|1724.88|1724.38|1725.09|1724.59|1724.65|1724.15|313
1616731800000|2021-03-26 04:10:00|1724.87|1724.37|1724.38|1723.88|1724.88|1724.38|1724.27|1723.77|345
1616732100000|2021-03-26 04:15:00|1724.35|1723.85|1724.94|1724.44|1724.96|1724.46|1724.21|1723.71|402
1616732400000|2021-03-26 04:20:00|1724.95|1724.45|1725.6|1725.1|1725.99|1725.49|1724.86|1724.36|386
1616732700000|2021-03-26 04:25:00|1725.7|1725.2|1726.2|1725.7|1726.2|1725.7|1725.67|1725.17|306
1616733000000|2021-03-26 04:30:00|1726.22|1725.72|1725.88|1725.38|1726.46|1725.96|1725.74|1725.24|453
1616733300000|2021-03-26 04:35:00|1725.9|1725.4|1726.17|1725.67|1726.18|1725.68|1725.75|1725.25|223
1616733600000|2021-03-26 04:40:00|1726.15|1725.65|1726.06|1725.56|1726.48|1725.96|1726.03|1725.53|343
1616733900000|2021-03-26 04:45:00|1726.07|1725.57|1726.09|1725.59|1726.28|1725.72|1725.89|1725.39|370
1616734200000|2021-03-26 04:50:00|1726.11|1725.61|1726.67|1726.17|1726.69|1726.19|1725.99|1725.45|391
1616734500000|2021-03-26 04:55:00|1726.68|1726.18|1726.72|1726.22|1726.88|1726.26|1726.56|1726.06|296
1616734800000|2021-03-26 05:00:00|1726.71|1726.21|1726.23|1725.73|1726.94|1726.44|1726.21|1725.71|480
1616735100000|2021-03-26 05:05:00|1726.21|1725.71|1727.07|1726.57|1727.13|1726.63|1726.2|1725.7|405
1616735400000|2021-03-26 05:10:00|1727.11|1726.61|1726.74|1726.24|1727.57|1727.07|1726.68|1726.18|439
1616735700000|2021-03-26 05:15:00|1726.73|1726.23|1726.25|1725.75|1726.78|1726.28|1726.13|1725.63|885
1616736000000|2021-03-26 05:20:00|1726.26|1725.76|1726.62|1726.12|1726.97|1726.47|1726.23|1725.73|478
1616736300000|2021-03-26 05:25:00|1726.72|1726.22|1727.14|1726.64|1727.44|1726.94|1726.62|1726.12|410
1616736600000|2021-03-26 05:30:00|1727.07|1726.57|1728.73|1728.23|1728.81|1728.31|1727.06|1726.56|1070
1616736900000|2021-03-26 05:35:00|1728.75|1728.25|1729.16|1728.66|1729.24|1728.74|1728.38|1727.88|718
1616737200000|2021-03-26 05:40:00|1729.17|1728.67|1728.99|1728.49|1729.55|1729.05|1728|1727.5|727
1616737500000|2021-03-26 05:45:00|1728.96|1728.46|1727.82|1727.32|1729.08|1728.58|1727.82|1727.32|705
1616737800000|2021-03-26 05:50:00|1727.86|1727.36|1728.19|1727.69|1728.29|1727.79|1727.74|1727.24|618
1616738100000|2021-03-26 05:55:00|1728.2|1727.7|1728.26|1727.76|1728.61|1728.11|1727.72|1727.22|616
1616738400000|2021-03-26 06:00:00|1728.31|1727.81|1727.45|1726.95|1728.68|1728.18|1727.11|1726.49|837
1616738700000|2021-03-26 06:05:00|1727.51|1727.01|1728.02|1727.52|1728.24|1727.74|1727.02|1726.4|820
1616739000000|2021-03-26 06:10:00|1728.04|1727.54|1728.29|1727.79|1728.37|1727.87|1727.7|1727.2|524
1616739300000|2021-03-26 06:15:00|1728.27|1727.77|1728.03|1727.53|1728.34|1727.84|1727.45|1726.95|615
1616739600000|2021-03-26 06:20:00|1728.04|1727.54|1728.44|1727.94|1728.53|1728.01|1727.85|1727.35|514
1616739900000|2021-03-26 06:25:00|1728.43|1727.93|1729.35|1728.85|1729.58|1728.97|1728.35|1727.85|647
1616740200000|2021-03-26 06:30:00|1729.34|1728.84|1728.43|1727.93|1729.68|1729.18|1728.22|1727.72|760
1616740500000|2021-03-26 06:35:00|1728.42|1727.92|1729.56|1729.06|1729.61|1729.11|1728.34|1727.84|791
1616740800000|2021-03-26 06:40:00|1729.54|1729.04|1729.3|1728.8|1729.99|1729.49|1728.82|1728.32|702
1616741100000|2021-03-26 06:45:00|1729.2|1728.7|1729.3|1728.8|1729.47|1728.97|1728.82|1728.32|691
1616741400000|2021-03-26 06:50:00|1729.26|1728.76|1728.82|1728.32|1729.73|1729.14|1728.7|1728.2|759
1616741700000|2021-03-26 06:55:00|1728.75|1728.25|1728.72|1727.92|1729.1|1728.6|1728.23|1727.73|685
1616742000000|2021-03-26 07:00:00|1728.68|1727.88|1728.28|1727.78|1728.83|1728.3|1728.09|1727.45|722
1616742300000|2021-03-26 07:05:00|1728.27|1727.77|1727.77|1727.27|1728.96|1728.46|1727.63|1727.13|775
1616742600000|2021-03-26 07:10:00|1727.74|1727.24|1727.81|1727.31|1728.08|1727.58|1727.44|1726.8|696
1616742900000|2021-03-26 07:15:00|1727.77|1727.27|1728.61|1728.11|1728.74|1728.16|1727.44|1726.94|692
1616743200000|2021-03-26 07:20:00|1728.62|1728.12|1728.45|1727.95|1729.01|1728.51|1728.34|1727.76|708
1616743500000|2021-03-26 07:25:00|1728.44|1727.94|1728.45|1727.95|1728.88|1728.38|1727.85|1727.35|726
1616743800000|2021-03-26 07:30:00|1728.44|1727.94|1728.22|1727.72|1728.84|1728.34|1728.07|1727.52|604
1616744100000|2021-03-26 07:35:00|1728.23|1727.73|1727.98|1727.48|1728.98|1728.4|1727.86|1727.36|714
1616744400000|2021-03-26 07:40:00|1727.94|1727.44|1728.09|1727.59|1728.67|1728.17|1727.8|1727.15|686
1616744700000|2021-03-26 07:45:00|1728.08|1727.58|1726.55|1726.05|1728.12|1727.6|1726.03|1725.43|884
1616745000000|2021-03-26 07:50:00|1726.53|1726.03|1727.84|1727.34|1727.99|1727.49|1726.26|1725.76|819
1616745300000|2021-03-26 07:55:00|1727.85|1727.35|1727.83|1727.33|1728.09|1727.59|1727.21|1726.6|835
1616745600000|2021-03-26 08:00:00|1727.78|1727.28|1726.46|1725.96|1727.78|1727.28|1726.34|1725.84|901
1616745900000|2021-03-26 08:05:00|1726.47|1725.97|1726.28|1725.78|1726.87|1726.37|1726.07|1725.57|860
1616746200000|2021-03-26 08:10:00|1726.31|1725.81|1727.11|1726.61|1727.12|1726.62|1725.74|1725.24|891
1616746500000|2021-03-26 08:15:00|1727.1|1726.6|1727.76|1727.26|1728.13|1727.63|1726.79|1726.29|870
1616746800000|2021-03-26 08:20:00|1727.75|1727.25|1729.3|1728.8|1729.34|1728.84|1727.6|1727.1|945
1616747100000|2021-03-26 08:25:00|1729.31|1728.81|1727.71|1727.21|1729.39|1728.89|1727.68|1727.18|886
1616747400000|2021-03-26 08:30:00|1727.72|1727.22|1728.12|1727.62|1728.14|1727.64|1727.26|1726.76|738
1616747700000|2021-03-26 08:35:00|1728.14|1727.64|1728.23|1727.73|1728.88|1728.36|1727.88|1727.38|793
1616748000000|2021-03-26 08:40:00|1728.25|1727.75|1728.42|1727.92|1728.59|1728.09|1727.96|1727.42|626
1616748300000|2021-03-26 08:45:00|1728.45|1727.95|1728.37|1727.87|1728.69|1728.19|1727.91|1727.41|602
1616748600000|2021-03-26 08:50:00|1728.34|1727.84|1728.15|1727.65|1728.62|1728.12|1727.92|1727.42|674
1616748900000|2021-03-26 08:55:00|1728.16|1727.66|1728.11|1727.61|1728.96|1728.46|1728.06|1727.56|585
1616749200000|2021-03-26 09:00:00|1728.12|1727.62|1728.75|1728.25|1728.94|1728.44|1727.81|1727.31|928
1616749500000|2021-03-26 09:05:00|1728.76|1728.26|1727.48|1726.98|1728.76|1728.26|1727.35|1726.85|660
1616749800000|2021-03-26 09:10:00|1727.54|1727.04|1727.75|1727.25|1728.39|1727.85|1727.42|1726.92|855
1616750100000|2021-03-26 09:15:00|1727.76|1727.26|1727.56|1727.06|1728.05|1727.55|1727.03|1726.53|709
1616750400000|2021-03-26 09:20:00|1727.54|1727.04|1727.85|1727.35|1728.28|1727.78|1727.27|1726.77|763
1616750700000|2021-03-26 09:25:00|1727.8|1727.3|1727.18|1726.68|1728.07|1727.57|1727.14|1726.64|696
1616751000000|2021-03-26 09:30:00|1727.17|1726.67|1728.3|1727.8|1728.66|1727.89|1727.07|1726.57|831
1616751300000|2021-03-26 09:35:00|1728.31|1727.81|1730.43|1729.93|1730.89|1730.39|1728.25|1727.75|872
1616751600000|2021-03-26 09:40:00|1730.42|1729.92|1731.58|1731.08|1731.7|1731.2|1730.24|1729.74|815
1616751900000|2021-03-26 09:45:00|1731.57|1731.07|1731.61|1731.11|1732.32|1731.82|1731.38|1730.81|852
1616752200000|2021-03-26 09:50:00|1731.59|1731.09|1730.88|1730.38|1731.73|1731.23|1730.64|1730.06|918
1616752500000|2021-03-26 09:55:00|1730.82|1730.32|1730.43|1729.93|1730.82|1730.32|1730.27|1729.77|712
1616752800000|2021-03-26 10:00:00|1730.45|1729.95|1729.97|1729.47|1730.75|1730.25|1729.63|1729.13|790
1616753100000|2021-03-26 10:05:00|1729.95|1729.45|1729.65|1729.15|1730.06|1729.55|1729.34|1728.84|797
1616753400000|2021-03-26 10:10:00|1729.62|1729.12|1728.78|1728.28|1729.69|1729.19|1728.75|1728.25|665
1616753700000|2021-03-26 10:15:00|1728.79|1728.29|1728.7|1728.2|1728.99|1728.49|1728.44|1727.94|647
1616754000000|2021-03-26 10:20:00|1728.72|1728.22|1728.95|1728.45|1729.01|1728.51|1728.52|1728.02|725
1616754300000|2021-03-26 10:25:00|1729|1728.5|1728.05|1727.55|1729.24|1728.74|1727.94|1727.44|603
1616754600000|2021-03-26 10:30:00|1728.04|1727.54|1727.86|1727.36|1728.43|1727.93|1727.79|1727.29|683
1616754900000|2021-03-26 10:35:00|1727.85|1727.35|1726.79|1726.29|1728.02|1727.43|1725.99|1725.49|871
1616755200000|2021-03-26 10:40:00|1726.77|1726.27|1728.07|1727.57|1728.07|1727.57|1726.36|1725.86|1036
1616755500000|2021-03-26 10:45:00|1728.02|1727.52|1726.5|1726|1728.05|1727.55|1726.48|1725.98|745
1616755800000|2021-03-26 10:50:00|1726.51|1726.01|1726.25|1725.75|1726.84|1726.23|1725.39|1724.85|875
1616756100000|2021-03-26 10:55:00|1726.23|1725.73|1726.08|1725.58|1726.43|1725.93|1725.38|1724.88|915
1616756400000|2021-03-26 11:00:00|1726.01|1725.51|1725.42|1724.92|1726.46|1725.96|1724.96|1724.46|847
1616756700000|2021-03-26 11:05:00|1725.41|1724.91|1725.09|1724.59|1725.69|1725.19|1724.6|1724.1|748
1616757000000|2021-03-26 11:10:00|1725.07|1724.57|1724.33|1723.83|1725.51|1725.01|1724.21|1723.71|906
1616757300000|2021-03-26 11:15:00|1724.34|1723.84|1724.28|1723.78|1724.99|1724.49|1723.92|1723.42|936
1616757600000|2021-03-26 11:20:00|1724.27|1723.77|1724.12|1723.62|1724.94|1724.44|1723.82|1723.23|849
1616757900000|2021-03-26 11:25:00|1724.11|1723.61|1722.18|1721.68|1724.78|1724.28|1722.15|1721.65|1056
1616758200000|2021-03-26 11:30:00|1722.11|1721.61|1723.98|1723.48|1724.12|1723.62|1721.93|1721.43|1164
1616758500000|2021-03-26 11:35:00|1723.99|1723.49|1724.37|1723.87|1724.51|1723.9|1723.54|1723.04|897
1616758800000|2021-03-26 11:40:00|1724.36|1723.86|1724.75|1724.25|1725.25|1724.75|1724.2|1723.7|837
1616759100000|2021-03-26 11:45:00|1724.78|1724.28|1725.03|1724.53|1725.06|1724.56|1724.08|1723.58|884
1616759400000|2021-03-26 11:50:00|1725.05|1724.55|1725.2|1724.7|1726.3|1725.8|1724.64|1724.14|921
1616759700000|2021-03-26 11:55:00|1725.18|1724.68|1725.48|1724.98|1725.48|1724.98|1724.89|1724.39|723
1616760000000|2021-03-26 12:00:00|1725.47|1724.97|1725.02|1724.52|1725.92|1725.42|1724.3|1723.8|1039
1616760300000|2021-03-26 12:05:00|1725.05|1724.55|1726.19|1725.69|1726.22|1725.72|1724.98|1724.48|844
1616760600000|2021-03-26 12:10:00|1726.17|1725.67|1726.41|1725.91|1726.79|1726.29|1725.71|1725.21|850
1616760900000|2021-03-26 12:15:00|1726.36|1725.86|1725.89|1725.39|1726.7|1726.2|1725.32|1724.82|777
1616761200000|2021-03-26 12:20:00|1725.86|1725.36|1725.3|1724.8|1727.06|1726.56|1725.26|1724.76|878
1616761500000|2021-03-26 12:25:00|1725.29|1724.79|1725.31|1724.81|1726.56|1726.06|1725.2|1724.6|828
1616761800000|2021-03-26 12:30:00|1725.3|1724.8|1727.6|1727.1|1727.82|1727.32|1725.1|1724.47|1046
1616762100000|2021-03-26 12:35:00|1727.57|1727.07|1728.1|1727.6|1729.2|1728.7|1727.52|1727.02|1310
1616762400000|2021-03-26 12:40:00|1728.15|1727.65|1727.62|1727.12|1728.15|1727.65|1726.52|1726.02|1080
1616762700000|2021-03-26 12:45:00|1727.63|1727.13|1726.14|1725.64|1728.07|1727.57|1725.71|1725.21|959
1616763000000|2021-03-26 12:50:00|1726.13|1725.63|1725.09|1724.59|1726.24|1725.74|1724.62|1724.12|994
1616763300000|2021-03-26 12:55:00|1725.08|1724.58|1725.17|1724.67|1726.39|1725.89|1724.89|1724.39|902
1616763600000|2021-03-26 13:00:00|1725.16|1724.66|1726.12|1725.62|1726.85|1726.35|1724.58|1724.08|1412
1616763900000|2021-03-26 13:05:00|1726.09|1725.59|1725.57|1725.07|1726.58|1726.08|1725.12|1724.62|1102
1616764200000|2021-03-26 13:10:00|1725.56|1725.06|1725.39|1724.89|1726.36|1725.86|1724.99|1724.49|1058
1616764500000|2021-03-26 13:15:00|1725.38|1724.88|1726.06|1725.56|1727.03|1726.53|1724.98|1724.48|1125
1616764800000|2021-03-26 13:20:00|1726.08|1725.58|1725.61|1725.11|1726.81|1726.31|1725.52|1725.02|1096
1616765100000|2021-03-26 13:25:00|1725.63|1725.13|1726.28|1725.78|1726.48|1725.98|1725.52|1725.02|867
1616765400000|2021-03-26 13:30:00|1726.2|1725.7|1726.75|1726.25|1727.7|1727.2|1726.04|1725.54|1031
1616765700000|2021-03-26 13:35:00|1726.79|1726.29|1726.96|1726.46|1727.38|1726.88|1725.61|1725.11|1620
1616766000000|2021-03-26 13:40:00|1726.97|1726.47|1727.18|1726.68|1728.45|1727.95|1726.59|1726.09|1345
1616766300000|2021-03-26 13:45:00|1727.19|1726.69|1726.92|1726.42|1727.41|1726.91|1726.2|1725.7|1466
1616766600000|2021-03-26 13:50:00|1726.9|1726.4|1727.63|1727.13|1727.74|1727.24|1726.21|1725.71|1321
1616766900000|2021-03-26 13:55:00|1727.64|1727.14|1729.13|1728.63|1729.33|1728.73|1727.41|1726.91|1292
1616767200000|2021-03-26 14:00:00|1729.09|1728.59|1730.5|1730|1730.66|1730.16|1728.98|1728.38|1397
1616767500000|2021-03-26 14:05:00|1730.48|1729.98|1730.65|1730.15|1731.21|1730.71|1730.04|1729.54|1310
1616767800000|2021-03-26 14:10:00|1730.71|1730.21|1729.91|1729.41|1730.77|1730.27|1729.73|1729.23|1194
1616768100000|2021-03-26 14:15:00|1729.92|1729.42|1730.28|1729.78|1730.82|1730.32|1729.74|1729.24|1136
1616768400000|2021-03-26 14:20:00|1730.27|1729.77|1730.23|1729.73|1731.66|1731.16|1729.99|1729.49|1370
1616768700000|2021-03-26 14:25:00|1730.22|1729.72|1730.16|1729.66|1730.72|1730.22|1730.09|1729.59|1153
1616769000000|2021-03-26 14:30:00|1730.2|1729.7|1728.78|1728.28|1730.46|1729.96|1728.69|1728.19|1182
1616769300000|2021-03-26 14:35:00|1728.73|1728.23|1729.67|1729.17|1729.79|1729.29|1728.62|1728.12|1148
1616769600000|2021-03-26 14:40:00|1729.66|1729.16|1729.44|1728.94|1730.29|1729.79|1729.31|1728.81|965
1616769900000|2021-03-26 14:45:00|1729.45|1728.95|1729.55|1729.05|1730.34|1729.84|1729.41|1728.91|1153
1616770200000|2021-03-26 14:50:00|1729.59|1729.09|1731.48|1730.98|1731.67|1731.17|1729.52|1729.02|1115
1616770500000|2021-03-26 14:55:00|1731.47|1730.97|1731.47|1730.97|1732.74|1732.24|1731.27|1730.77|1229
1616770800000|2021-03-26 15:00:00|1731.46|1730.96|1733.15|1732.65|1733.16|1732.66|1731.46|1730.96|1255
1616771100000|2021-03-26 15:05:00|1733.14|1732.64|1734.68|1734.18|1734.99|1734.49|1733.02|1732.52|1258
1616771400000|2021-03-26 15:10:00|1734.67|1734.17|1735.46|1734.96|1736.07|1735.57|1733.99|1733.49|1170
1616771700000|2021-03-26 15:15:00|1735.47|1734.97|1734.52|1734.02|1737.04|1736.54|1734.46|1733.88|1204
1616772000000|2021-03-26 15:20:00|1734.51|1734.01|1733.69|1733.19|1734.95|1734.36|1733.36|1732.86|1080
1616772300000|2021-03-26 15:25:00|1733.72|1733.22|1732.74|1732.24|1734.74|1734.24|1732.54|1732.04|1076
1616772600000|2021-03-26 15:30:00|1732.75|1732.25|1732.75|1732.25|1733.17|1732.67|1732.37|1731.87|943
1616772900000|2021-03-26 15:35:00|1732.77|1732.27|1732.33|1731.83|1732.98|1732.48|1732.09|1731.59|872
1616773200000|2021-03-26 15:40:00|1732.34|1731.84|1731.97|1731.47|1732.55|1732.05|1731.27|1730.77|715
1616773500000|2021-03-26 15:45:00|1731.96|1731.46|1733.56|1733.06|1734.04|1733.54|1731.89|1731.39|872
1616773800000|2021-03-26 15:50:00|1733.55|1733.05|1734.05|1733.55|1734.25|1733.75|1733.52|1733.02|835
1616774100000|2021-03-26 15:55:00|1734.06|1733.56|1734.28|1733.78|1734.52|1734.02|1733.95|1733.45|917
1616774400000|2021-03-26 16:00:00|1734.36|1733.86|1734.55|1734.05|1734.74|1734.24|1734.16|1733.66|800
1616774700000|2021-03-26 16:05:00|1734.6|1734.1|1734.13|1733.63|1734.91|1734.41|1733.82|1733.32|769
1616775000000|2021-03-26 16:10:00|1734.12|1733.62|1733.43|1732.93|1734.2|1733.7|1733.4|1732.9|688
1616775300000|2021-03-26 16:15:00|1733.44|1732.94|1734.03|1733.53|1734.26|1733.76|1733.43|1732.93|728
1616775600000|2021-03-26 16:20:00|1734.05|1733.55|1732.99|1732.49|1734.16|1733.66|1732.93|1732.4|777
1616775900000|2021-03-26 16:25:00|1733|1732.5|1733.35|1732.85|1733.66|1733.16|1732.58|1732.08|850
1616776200000|2021-03-26 16:30:00|1733.34|1732.84|1733.63|1733.13|1733.92|1733.42|1733.18|1732.68|943
1616776500000|2021-03-26 16:35:00|1733.65|1733.15|1732.96|1732.46|1733.72|1733.22|1732.7|1732.2|832
1616776800000|2021-03-26 16:40:00|1732.98|1732.48|1732.95|1732.45|1733.22|1732.72|1732.81|1732.31|625
1616777100000|2021-03-26 16:45:00|1732.96|1732.46|1733.25|1732.75|1733.42|1732.92|1732.54|1732.04|683
1616777400000|2021-03-26 16:50:00|1733.26|1732.76|1733.67|1733.17|1733.67|1733.17|1733.1|1732.6|546
1616777700000|2021-03-26 16:55:00|1733.66|1733.16|1732.61|1732.11|1733.99|1733.49|1732.47|1731.97|720
1616778000000|2021-03-26 17:00:00|1732.62|1732.12|1732.97|1732.47|1733.3|1732.8|1732.56|1732.06|693
1616778300000|2021-03-26 17:05:00|1732.99|1732.49|1733.47|1732.97|1734.11|1733.61|1732.92|1732.42|758
1616778600000|2021-03-26 17:10:00|1733.48|1732.98|1733.91|1733.41|1733.95|1733.45|1732.91|1732.41|728
1616778900000|2021-03-26 17:15:00|1733.92|1733.42|1733.85|1733.35|1734.06|1733.56|1733.31|1732.81|600
1616779200000|2021-03-26 17:20:00|1733.86|1733.36|1733.87|1733.37|1734|1733.5|1733.47|1732.97|564
1616779500000|2021-03-26 17:25:00|1733.88|1733.38|1734.27|1733.77|1734.35|1733.85|1733.68|1733.18|644
1616779800000|2021-03-26 17:30:00|1734.31|1733.81|1734.23|1733.73|1734.61|1734.11|1734.15|1733.65|671
1616780100000|2021-03-26 17:35:00|1734.22|1733.72|1734.01|1733.51|1734.33|1733.83|1733.92|1733.42|547
1616780400000|2021-03-26 17:40:00|1734.05|1733.55|1732.9|1732.4|1734.17|1733.67|1732.76|1732.26|783
1616780700000|2021-03-26 17:45:00|1732.89|1732.39|1731.38|1730.88|1732.89|1732.39|1731.32|1730.82|857
1616781000000|2021-03-26 17:50:00|1731.4|1730.9|1731.56|1731.06|1731.9|1731.4|1731.05|1730.55|890
1616781300000|2021-03-26 17:55:00|1731.55|1731.05|1732.15|1731.65|1732.31|1731.81|1731.41|1730.91|867
1616781600000|2021-03-26 18:00:00|1732.17|1731.67|1732.58|1732.08|1732.83|1732.33|1731.96|1731.46|823
1616781900000|2021-03-26 18:05:00|1732.61|1732.11|1731.65|1731.15|1732.61|1732.11|1731.21|1730.71|753
1616782200000|2021-03-26 18:10:00|1731.66|1731.16|1731.12|1730.62|1731.77|1731.27|1730.97|1730.47|815
1616782500000|2021-03-26 18:15:00|1731.11|1730.61|1730.69|1730.19|1731.11|1730.61|1730.52|1730.02|705
1616782800000|2021-03-26 18:20:00|1730.7|1730.2|1731|1730.5|1731.3|1730.8|1730.62|1730.12|668
1616783100000|2021-03-26 18:25:00|1731.01|1730.51|1731.84|1731.34|1731.93|1731.43|1730.99|1730.49|658
1616783400000|2021-03-26 18:30:00|1731.83|1731.33|1732.07|1731.57|1732.24|1731.74|1731.6|1731.1|701
1616783700000|2021-03-26 18:35:00|1732.08|1731.58|1731.92|1731.42|1732.27|1731.77|1731.7|1731.2|611
1616784000000|2021-03-26 18:40:00|1731.91|1731.41|1732.09|1731.59|1732.19|1731.69|1731.63|1731.13|745
1616784300000|2021-03-26 18:45:00|1732.08|1731.58|1732.06|1731.56|1732.39|1731.89|1731.86|1731.36|739
1616784600000|2021-03-26 18:50:00|1732.07|1731.57|1731.97|1731.47|1732.47|1731.97|1731.61|1731.11|673
1616784900000|2021-03-26 18:55:00|1731.99|1731.49|1731.69|1731.19|1732.02|1731.52|1731.42|1730.92|682
1616785200000|2021-03-26 19:00:00|1731.74|1731.24|1731.18|1730.68|1732.1|1731.56|1731.17|1730.67|610
1616785500000|2021-03-26 19:05:00|1731.23|1730.73|1731.4|1730.9|1731.63|1731.13|1731.08|1730.58|572
1616785800000|2021-03-26 19:10:00|1731.43|1730.93|1731.97|1731.47|1732.04|1731.54|1731.31|1730.81|698
1616786100000|2021-03-26 19:15:00|1731.98|1731.48|1732.35|1731.85|1732.49|1731.99|1731.95|1731.45|488
1616786400000|2021-03-26 19:20:00|1732.34|1731.84|1732.26|1731.76|1732.74|1732.24|1732.13|1731.63|603
1616786700000|2021-03-26 19:25:00|1732.17|1731.67|1732.84|1732.34|1733.02|1732.52|1732.15|1731.65|541
1616787000000|2021-03-26 19:30:00|1732.85|1732.35|1732.66|1732.16|1732.98|1732.48|1732.56|1732.06|464
1616787300000|2021-03-26 19:35:00|1732.63|1732.13|1732.67|1732.17|1732.91|1732.41|1732.23|1731.73|563
1616787600000|2021-03-26 19:40:00|1732.72|1732.22|1732.31|1731.81|1732.89|1732.39|1732.25|1731.75|385
1616787900000|2021-03-26 19:45:00|1732.33|1731.83|1731.99|1731.49|1732.38|1731.88|1731.54|1731.04|573
1616788200000|2021-03-26 19:50:00|1731.96|1731.46|1732.19|1731.69|1732.23|1731.73|1731.24|1730.74|867
1616788500000|2021-03-26 19:55:00|1732.17|1731.67|1732.1|1731.6|1732.4|1731.9|1731.89|1731.39|775
1616788800000|2021-03-26 20:00:00|1732.07|1731.57|1732.21|1731.71|1732.47|1731.91|1731.9|1731.4|514
1616789100000|2021-03-26 20:05:00|1732.34|1731.54|1732.74|1731.94|1732.91|1732.27|1732.22|1731.54|273
1616789400000|2021-03-26 20:10:00|1732.73|1731.93|1732.92|1732.12|1732.99|1732.34|1732.47|1731.8|264
1616789700000|2021-03-26 20:15:00|1732.91|1732.11|1732.68|1732.18|1733.12|1732.5|1731.96|1731.31|368
1616790000000|2021-03-26 20:20:00|1732.69|1732.19|1732.67|1731.87|1732.87|1732.21|1732.3|1731.65|194
1616790300000|2021-03-26 20:25:00|1732.6|1732.1|1732.93|1732.13|1733.03|1732.48|1731.99|1731.37|516
1616790600000|2021-03-26 20:30:00|1732.89|1732.09|1733.04|1732.24|1733.17|1732.52|1732.51|1731.86|237
1616790900000|2021-03-26 20:35:00|1733.09|1732.29|1732.88|1732.08|1733.13|1732.47|1732.6|1731.97|308
1616791200000|2021-03-26 20:40:00|1732.9|1732.1|1732.57|1731.77|1732.93|1732.21|1732.26|1731.6|290
1616791500000|2021-03-26 20:45:00|1732.56|1731.76|1732.72|1731.92|1733.17|1732.37|1732.33|1731.63|345
1616791800000|2021-03-26 20:50:00|1732.75|1731.95|1733.24|1732.44|1733.4|1732.6|1732.64|1731.84|356
1616792100000|2021-03-26 20:55:00|1733.23|1732.43|1732.86|1732.06|1733.3|1732.5|1732.13|1731.33|759
1616968800000|2021-03-28 22:00:00|1732.94|1732.14|1731.71|1730.91|1733.63|1732.83|1731.55|1730.75|623
1616969100000|2021-03-28 22:05:00|1731.63|1730.83|1731.53|1730.73|1732.06|1731.28|1730.96|1730.29|494
1616969400000|2021-03-28 22:10:00|1731.52|1730.72|1732.43|1731.63|1732.58|1731.78|1731.52|1730.72|324
1616969700000|2021-03-28 22:15:00|1732.38|1731.58|1731.9|1731.1|1732.49|1731.85|1731.7|1730.99|317
1616970000000|2021-03-28 22:20:00|1731.92|1731.12|1732.58|1731.78|1732.75|1731.95|1731.69|1731.06|280
1616970300000|2021-03-28 22:25:00|1732.57|1731.77|1732.82|1732.02|1734.01|1732.4|1732.4|1730.96|252
1616970600000|2021-03-28 22:30:00|1732.64|1732.14|1732.56|1732.06|1732.89|1732.23|1732.2|1731.63|247
1616970900000|2021-03-28 22:35:00|1732.55|1732.05|1732.47|1731.97|1732.78|1732.28|1732.2|1731.7|255
1616971200000|2021-03-28 22:40:00|1732.48|1731.98|1732.08|1731.58|1732.73|1732.08|1731.65|1731.02|329
1616971500000|2021-03-28 22:45:00|1732.12|1731.62|1732.08|1731.58|1732.57|1731.93|1731.69|1731.05|246
1616971800000|2021-03-28 22:50:00|1732.21|1731.41|1731.49|1730.99|1732.25|1731.62|1731.49|1730.99|226
1616972100000|2021-03-28 22:55:00|1731.48|1730.98|1731.44|1730.94|1732.07|1731.41|1731.39|1730.83|224
1616972400000|2021-03-28 23:00:00|1731.42|1730.92|1731.87|1731.07|1732.13|1731.47|1731.29|1730.68|268
1616972700000|2021-03-28 23:05:00|1731.85|1731.05|1731.17|1730.67|1732.24|1731.56|1731.08|1730.46|314
1616973000000|2021-03-28 23:10:00|1731.29|1730.49|1731.65|1731.15|1731.93|1731.19|1731.04|1730.33|244
1616973300000|2021-03-28 23:15:00|1731.8|1731|1731.68|1731.18|1732.23|1731.59|1731.51|1730.94|240
1616973600000|2021-03-28 23:20:00|1731.67|1731.17|1731.78|1731.28|1732.01|1731.43|1731.53|1731.03|171
1616973900000|2021-03-28 23:25:00|1731.79|1731.29|1731.59|1731.09|1732.05|1731.43|1731.5|1730.95|218
1616974200000|2021-03-28 23:30:00|1731.58|1731.08|1732.02|1731.52|1732.38|1731.73|1731.19|1730.54|385
1616974500000|2021-03-28 23:35:00|1731.97|1731.47|1731.37|1730.87|1732.23|1731.65|1731.24|1730.69|431
1616974800000|2021-03-28 23:40:00|1731.38|1730.88|1731.37|1730.87|1731.56|1731.03|1731.1|1730.6|208
1616975100000|2021-03-28 23:45:00|1731.38|1730.88|1731.41|1730.91|1731.92|1731.3|1731.27|1730.65|311
1616975400000|2021-03-28 23:50:00|1731.56|1730.76|1731.07|1730.57|1732.07|1731.51|1730.97|1730.42|315
1616975700000|2021-03-28 23:55:00|1731.08|1730.58|1731.42|1730.92|1731.48|1730.98|1731.05|1730.55|246
1616976000000|2021-03-29 00:00:00|1731.39|1730.89|1731.8|1731.3|1731.99|1731.37|1731.03|1730.42|596
1616976300000|2021-03-29 00:05:00|1731.78|1731.28|1731.48|1730.98|1732.21|1731.56|1731.38|1730.86|496
1616976600000|2021-03-29 00:10:00|1731.45|1730.95|1731.77|1731.27|1731.97|1731.35|1730.79|1730.29|376
1616976900000|2021-03-29 00:15:00|1731.75|1731.25|1732.18|1731.68|1732.41|1731.76|1731.36|1730.86|416
1616977200000|2021-03-29 00:20:00|1732.17|1731.67|1732.65|1732.15|1732.95|1732.3|1732.12|1731.62|439
1616977500000|2021-03-29 00:25:00|1732.66|1732.16|1732.7|1732.2|1733.01|1732.43|1732.53|1732.03|467
1616977800000|2021-03-29 00:30:00|1732.69|1732.19|1731.86|1731.36|1732.77|1732.27|1731.77|1731.27|444
1616978100000|2021-03-29 00:35:00|1731.87|1731.37|1731.63|1731.13|1732.21|1731.71|1731.27|1730.77|692
1616978400000|2021-03-29 00:40:00|1731.6|1731.1|1731.52|1731.02|1732.13|1731.63|1731.34|1730.8|584
1616978700000|2021-03-29 00:45:00|1731.5|1731|1731.02|1730.52|1731.53|1731|1730.54|1730.04|518
1616979000000|2021-03-29 00:50:00|1731.01|1730.51|1731.31|1730.81|1731.34|1730.84|1730.47|1729.94|533
1616979300000|2021-03-29 00:55:00|1731.35|1730.85|1731.52|1731.02|1732.17|1731.55|1730.72|1730.22|550
1616979600000|2021-03-29 01:00:00|1731.51|1731.01|1729.85|1729.35|1731.67|1731.07|1729.39|1728.89|1145
1616979900000|2021-03-29 01:05:00|1729.86|1729.36|1728.35|1727.85|1729.94|1729.44|1727.87|1727.37|954
1616980200000|2021-03-29 01:10:00|1728.37|1727.87|1727.95|1727.45|1728.88|1728.38|1727.76|1727.26|729
1616980500000|2021-03-29 01:15:00|1727.96|1727.46|1727.69|1727.19|1728.17|1727.67|1727.08|1726.58|825
1616980800000|2021-03-29 01:20:00|1727.73|1727.23|1727.9|1727.4|1728.27|1727.77|1726.68|1726.18|746
1616981100000|2021-03-29 01:25:00|1727.91|1727.41|1728.27|1727.77|1728.77|1728.27|1727.76|1727.26|713
1616981400000|2021-03-29 01:30:00|1728.29|1727.79|1729.29|1728.79|1729.32|1728.82|1728.19|1727.69|652
1616981700000|2021-03-29 01:35:00|1729.28|1728.78|1729.53|1729.03|1729.95|1729.38|1729.2|1728.65|704
1616982000000|2021-03-29 01:40:00|1729.54|1729.04|1730.57|1730.07|1730.62|1730.12|1729.22|1728.71|665
1616982300000|2021-03-29 01:45:00|1730.6|1730.1|1731.07|1730.57|1731.07|1730.57|1730.31|1729.81|631
1616982600000|2021-03-29 01:50:00|1731.1|1730.6|1731.17|1730.67|1731.62|1731.12|1730.96|1730.46|598
1616982900000|2021-03-29 01:55:00|1731.16|1730.66|1731.85|1731.35|1732.24|1731.74|1731.08|1730.51|615
1616983200000|2021-03-29 02:00:00|1731.87|1731.37|1731.5|1731|1731.95|1731.45|1731.26|1730.76|746
1616983500000|2021-03-29 02:05:00|1731.51|1731.01|1732.38|1731.88|1732.71|1732.18|1730.72|1730.22|586
1616983800000|2021-03-29 02:10:00|1732.35|1731.85|1732.54|1732.04|1733.08|1732.5|1732.3|1731.8|691
1616984100000|2021-03-29 02:15:00|1732.6|1732.1|1732.02|1731.52|1732.88|1732.38|1732.01|1731.51|500
1616984400000|2021-03-29 02:20:00|1731.99|1731.49|1731.95|1731.45|1732.21|1731.71|1731.75|1731.25|397
1616984700000|2021-03-29 02:25:00|1731.97|1731.47|1732.36|1731.86|1732.51|1732.01|1731.82|1731.32|428
1616985000000|2021-03-29 02:30:00|1732.4|1731.9|1732.02|1731.52|1733.2|1732.7|1732|1731.5|654
1616985300000|2021-03-29 02:35:00|1732.06|1731.56|1732.01|1731.51|1732.42|1731.85|1731.79|1731.29|498
1616985600000|2021-03-29 02:40:00|1732|1731.5|1731.96|1731.46|1732.08|1731.58|1731.81|1731.31|348
1616985900000|2021-03-29 02:45:00|1731.95|1731.45|1731.18|1730.68|1732.04|1731.54|1730.96|1730.46|506
1616986200000|2021-03-29 02:50:00|1731.17|1730.67|1730.88|1730.38|1731.2|1730.7|1730.63|1730.13|570
1616986500000|2021-03-29 02:55:00|1730.89|1730.39|1732.2|1731.7|1732.27|1731.77|1730.67|1730.17|552
1616986800000|2021-03-29 03:00:00|1732.17|1731.67|1732.07|1731.57|1732.55|1732.05|1731.91|1731.41|490
1616987100000|2021-03-29 03:05:00|1732.02|1731.52|1732.05|1731.55|1732.29|1731.79|1731.55|1731.05|450
1616987400000|2021-03-29 03:10:00|1732.02|1731.52|1731.04|1730.54|1732.09|1731.59|1730.88|1730.38|610
1616987700000|2021-03-29 03:15:00|1731.05|1730.55|1730.61|1730.11|1731.27|1730.77|1730.29|1729.79|916
1616988000000|2021-03-29 03:20:00|1730.62|1730.12|1731.22|1730.72|1731.32|1730.82|1730.37|1729.87|497
1616988300000|2021-03-29 03:25:00|1731.18|1730.68|1730.33|1729.83|1731.35|1730.75|1730.05|1729.55|499
1616988600000|2021-03-29 03:30:00|1730.36|1729.86|1730.48|1729.98|1730.7|1730.2|1730.3|1729.78|366
1616988900000|2021-03-29 03:35:00|1730.49|1729.99|1731|1730.5|1731.03|1730.53|1730.42|1729.92|295
1616989200000|2021-03-29 03:40:00|1730.99|1730.49|1730.54|1730.04|1731.29|1730.79|1730.47|1729.97|263
1616989500000|2021-03-29 03:45:00|1730.56|1730.06|1730.29|1729.79|1730.57|1730.07|1730.07|1729.57|250
1616989800000|2021-03-29 03:50:00|1730.28|1729.78|1730.4|1729.9|1730.88|1730.38|1730.11|1729.61|341
1616990100000|2021-03-29 03:55:00|1730.39|1729.89|1729.76|1729.26|1730.39|1729.89|1729.56|1729.06|329
1616990400000|2021-03-29 04:00:00|1729.73|1729.23|1729.57|1729.07|1729.95|1729.45|1729.54|1729.04|278
1616990700000|2021-03-29 04:05:00|1729.58|1729.08|1729.65|1729.15|1729.82|1729.28|1729.16|1728.66|376
1616991000000|2021-03-29 04:10:00|1729.63|1729.13|1729.47|1728.97|1730.01|1729.51|1729.44|1728.94|295
1616991300000|2021-03-29 04:15:00|1729.49|1728.99|1729.63|1729.13|1729.94|1729.29|1729.3|1728.8|294
1616991600000|2021-03-29 04:20:00|1729.62|1729.12|1729.84|1729.34|1730.16|1729.66|1729.58|1729.08|313
1616991900000|2021-03-29 04:25:00|1729.82|1729.32|1729.85|1729.35|1730.14|1729.64|1729.69|1729.19|286
1616992200000|2021-03-29 04:30:00|1729.87|1729.37|1729.12|1728.62|1729.89|1729.39|1729.08|1728.58|394
1616992500000|2021-03-29 04:35:00|1729.13|1728.63|1728.7|1728.2|1729.15|1728.65|1728.61|1728.11|283
1616992800000|2021-03-29 04:40:00|1728.69|1728.19|1728.42|1727.92|1728.76|1728.26|1728.1|1727.6|402
1616993100000|2021-03-29 04:45:00|1728.41|1727.91|1728.88|1728.38|1729.03|1728.46|1728.34|1727.84|411
1616993400000|2021-03-29 04:50:00|1728.87|1728.37|1728.41|1727.91|1728.97|1728.47|1728.22|1727.72|263
1616993700000|2021-03-29 04:55:00|1728.4|1727.9|1728.22|1727.72|1728.53|1728.03|1727.93|1727.32|359
1616994000000|2021-03-29 05:00:00|1728.21|1727.71|1728.2|1727.7|1728.38|1727.88|1727.97|1727.47|396
1616994300000|2021-03-29 05:05:00|1728.18|1727.68|1727.67|1727.17|1728.27|1727.77|1727.35|1726.75|553
1616994600000|2021-03-29 05:10:00|1727.68|1727.18|1728.02|1727.52|1728.02|1727.52|1727.3|1726.8|541
1616994900000|2021-03-29 05:15:00|1728.01|1727.51|1728.2|1727.7|1729.36|1728.81|1727.86|1727.36|694
1616995200000|2021-03-29 05:20:00|1728.17|1727.67|1728.08|1727.58|1728.84|1728.24|1727.94|1727.44|554
1616995500000|2021-03-29 05:25:00|1728.09|1727.59|1727.81|1727.31|1728.17|1727.61|1727.77|1727.17|505
1616995800000|2021-03-29 05:30:00|1727.8|1727.3|1728.71|1728.21|1729.04|1728.54|1726.54|1726.04|890
1616996100000|2021-03-29 05:35:00|1728.73|1728.23|1727.92|1727.42|1728.99|1728.49|1727.64|1727.14|623
1616996400000|2021-03-29 05:40:00|1727.91|1727.41|1727.86|1727.36|1728.02|1727.52|1727.13|1726.63|714
1616996700000|2021-03-29 05:45:00|1727.87|1727.37|1727.8|1727.3|1727.98|1727.48|1726.82|1726.32|714
1616997000000|2021-03-29 05:50:00|1727.76|1727.26|1728.43|1727.93|1728.64|1727.99|1727.74|1727.23|703
1616997300000|2021-03-29 05:55:00|1728.44|1727.94|1728.91|1728.41|1729.55|1729.05|1728.16|1727.66|685
1616997600000|2021-03-29 06:00:00|1728.89|1728.39|1727.46|1726.96|1729.36|1728.72|1727.44|1726.9|995
1616997900000|2021-03-29 06:05:00|1727.43|1726.93|1728.14|1727.64|1728.23|1727.73|1726.79|1726.29|938
1616998200000|2021-03-29 06:10:00|1728.13|1727.63|1726.7|1726.2|1728.25|1727.67|1726.25|1725.75|915
1616998500000|2021-03-29 06:15:00|1726.69|1726.19|1727.07|1726.57|1727.22|1726.72|1726.27|1725.77|869
1616998800000|2021-03-29 06:20:00|1727.08|1726.58|1726.62|1726.12|1727.5|1726.98|1726.16|1725.46|876
1616999100000|2021-03-29 06:25:00|1726.61|1726.11|1726.73|1726.23|1727.32|1726.82|1726.34|1725.84|896
1616999400000|2021-03-29 06:30:00|1726.77|1726.27|1726.6|1726.1|1727.04|1726.54|1725.38|1724.75|1006
1616999700000|2021-03-29 06:35:00|1726.61|1726.11|1727.19|1726.69|1727.27|1726.77|1725.84|1725.34|833
1617000000000|2021-03-29 06:40:00|1727.17|1726.67|1727.48|1726.98|1727.67|1726.99|1726.6|1726.01|983
1617000300000|2021-03-29 06:45:00|1727.46|1726.96|1726.71|1726.21|1727.82|1727.32|1726.64|1726.06|761
1617000600000|2021-03-29 06:50:00|1726.72|1726.22|1726.81|1726.31|1727.84|1727.34|1726.48|1725.98|716
1617000900000|2021-03-29 06:55:00|1726.83|1726.33|1725.52|1725.02|1727.3|1726.67|1725.36|1724.86|998
1617001200000|2021-03-29 07:00:00|1725.55|1725.05|1726.51|1726.01|1726.86|1726.34|1725.27|1724.64|1025
1617001500000|2021-03-29 07:05:00|1726.5|1726|1726.86|1726.36|1727.45|1726.95|1726.33|1725.81|844
1617001800000|2021-03-29 07:10:00|1726.85|1726.35|1727.28|1726.78|1727.65|1727.15|1726.84|1726.34|582
1617002100000|2021-03-29 07:15:00|1727.22|1726.72|1727.09|1726.59|1727.46|1726.96|1726.91|1726.31|698
1617002400000|2021-03-29 07:20:00|1727.08|1726.58|1726.68|1726.18|1727.09|1726.59|1726.36|1725.86|705
1617002700000|2021-03-29 07:25:00|1726.69|1726.19|1727.29|1726.79|1727.45|1726.79|1726.12|1725.62|537
1617003000000|2021-03-29 07:30:00|1727.28|1726.78|1728.23|1727.73|1728.49|1727.99|1727.2|1726.7|697
1617003300000|2021-03-29 07:35:00|1728.24|1727.74|1726.77|1726.27|1728.35|1727.75|1726.69|1726.19|639
1617003600000|2021-03-29 07:40:00|1726.78|1726.28|1727.08|1726.58|1727.26|1726.76|1726.55|1726.05|625
1617003900000|2021-03-29 07:45:00|1727.06|1726.56|1725.94|1725.44|1727.09|1726.59|1725.88|1725.38|782
1617004200000|2021-03-29 07:50:00|1725.95|1725.45|1727.04|1726.54|1727.25|1726.6|1725.93|1725.43|1012
1617004500000|2021-03-29 07:55:00|1727.05|1726.55|1726.64|1726.14|1727.26|1726.76|1726.27|1725.75|908
1617004800000|2021-03-29 08:00:00|1726.65|1726.15|1727.2|1726.7|1727.29|1726.79|1725.45|1724.95|1074
1617005100000|2021-03-29 08:05:00|1727.21|1726.71|1726.42|1725.92|1727.23|1726.73|1725.71|1725.17|834
1617005400000|2021-03-29 08:10:00|1726.4|1725.9|1725.53|1725.03|1726.74|1726.03|1725.53|1725.03|864
1617005700000|2021-03-29 08:15:00|1725.51|1725.01|1724.25|1723.75|1725.75|1725.25|1724.06|1723.56|981
1617006000000|2021-03-29 08:20:00|1724.29|1723.79|1725.6|1725.1|1725.72|1725.22|1724.15|1723.65|963
1617006300000|2021-03-29 08:25:00|1725.59|1725.09|1726.05|1725.55|1726.28|1725.74|1725.33|1724.83|937
1617006600000|2021-03-29 08:30:00|1726.06|1725.56|1725.61|1725.11|1726.19|1725.69|1725.41|1724.89|756
1617006900000|2021-03-29 08:35:00|1725.62|1725.12|1725.94|1725.44|1726.42|1725.9|1725.4|1724.9|712
1617007200000|2021-03-29 08:40:00|1725.95|1725.45|1725.85|1725.35|1726.15|1725.65|1725.72|1725.18|629
1617007500000|2021-03-29 08:45:00|1725.84|1725.34|1725.79|1725.29|1726|1725.5|1725.28|1724.78|621
1617007800000|2021-03-29 08:50:00|1725.76|1725.26|1725.97|1725.47|1726.14|1725.64|1725.44|1724.94|646
1617008100000|2021-03-29 08:55:00|1725.95|1725.45|1725.15|1724.65|1725.95|1725.45|1725.03|1724.53|765
1617008400000|2021-03-29 09:00:00|1725.16|1724.66|1725.03|1724.53|1725.34|1724.76|1724.62|1724.12|626
1617008700000|2021-03-29 09:05:00|1725.02|1724.52|1725.39|1724.89|1725.63|1725.03|1724.91|1724.41|723
1617009000000|2021-03-29 09:10:00|1725.36|1724.86|1725.96|1725.46|1726.03|1725.53|1725.2|1724.7|713
1617009300000|2021-03-29 09:15:00|1725.92|1725.42|1725.9|1725.4|1726.3|1725.8|1725.56|1725.06|705
1617009600000|2021-03-29 09:20:00|1725.93|1725.43|1725.37|1724.87|1726.02|1725.52|1725.2|1724.65|564
1617009900000|2021-03-29 09:25:00|1725.36|1724.86|1725.48|1724.98|1725.54|1725.04|1724.9|1724.4|591
1617010200000|2021-03-29 09:30:00|1725.47|1724.97|1725.02|1724.52|1725.47|1724.97|1724.19|1723.46|858
1617010500000|2021-03-29 09:35:00|1725.03|1724.53|1725.26|1724.76|1725.39|1724.89|1724.79|1724.29|653
1617010800000|2021-03-29 09:40:00|1725.25|1724.75|1725.56|1725.06|1725.73|1725.23|1725.25|1724.75|437
1617011100000|2021-03-29 09:45:00|1725.54|1725.04|1725.16|1724.66|1725.55|1725.05|1724.86|1724.36|599
1617011400000|2021-03-29 09:50:00|1725.22|1724.72|1724.96|1724.46|1725.37|1724.87|1724.82|1724.29|758
1617011700000|2021-03-29 09:55:00|1724.97|1724.47|1725.03|1724.53|1725.38|1724.88|1724.85|1724.26|663
1617012000000|2021-03-29 10:00:00|1725.01|1724.51|1724.5|1724|1725.42|1724.82|1724.32|1723.82|549
1617012300000|2021-03-29 10:05:00|1724.51|1724.01|1725.17|1724.67|1725.48|1724.98|1724.19|1723.69|688
1617012600000|2021-03-29 10:10:00|1725.18|1724.68|1725.16|1724.66|1725.61|1725.11|1724.91|1724.27|686
1617012900000|2021-03-29 10:15:00|1725.15|1724.65|1725.58|1725.08|1725.82|1725.32|1725.09|1724.59|619
1617013200000|2021-03-29 10:20:00|1725.59|1725.09|1725.74|1725.24|1726.1|1725.6|1725.55|1725.01|605
1617013500000|2021-03-29 10:25:00|1725.73|1725.23|1726.7|1726.2|1727.19|1726.69|1725.61|1725.11|858
1617013800000|2021-03-29 10:30:00|1726.69|1726.19|1726.41|1725.91|1726.71|1726.21|1726.16|1725.63|567
1617014100000|2021-03-29 10:35:00|1726.42|1725.92|1726.52|1726.02|1726.78|1726.28|1726.39|1725.89|551
1617014400000|2021-03-29 10:40:00|1726.53|1726.03|1726.92|1726.42|1727.29|1726.79|1726.25|1725.75|564
1617014700000|2021-03-29 10:45:00|1726.95|1726.45|1727.91|1727.41|1728.09|1727.59|1726.9|1726.4|639
1617015000000|2021-03-29 10:50:00|1727.88|1727.38|1728.35|1727.85|1728.62|1728.02|1727.86|1727.36|707
1617015300000|2021-03-29 10:55:00|1728.4|1727.9|1727.32|1726.82|1728.4|1727.9|1727.29|1726.68|787
1617015600000|2021-03-29 11:00:00|1727.39|1726.89|1727.35|1726.85|1727.41|1726.9|1726.58|1726|830
1617015900000|2021-03-29 11:05:00|1727.34|1726.84|1726.59|1726.09|1727.35|1726.85|1726.59|1725.91|679
1617016200000|2021-03-29 11:10:00|1726.66|1726.16|1726.9|1726.4|1727.05|1726.47|1726.38|1725.72|759
1617016500000|2021-03-29 11:15:00|1726.92|1726.42|1726.26|1725.76|1727.81|1727.31|1726.17|1725.67|744
1617016800000|2021-03-29 11:20:00|1726.25|1725.75|1726.66|1726.16|1726.66|1726.16|1725.8|1725.3|596
1617017100000|2021-03-29 11:25:00|1726.67|1726.17|1726.46|1725.96|1726.8|1726.3|1726.43|1725.9|555
1617017400000|2021-03-29 11:30:00|1726.45|1725.95|1727.62|1727.12|1727.63|1727.13|1726.43|1725.93|714
1617017700000|2021-03-29 11:35:00|1727.57|1727.07|1726.98|1726.48|1727.73|1727.23|1726.88|1726.38|806
1617018000000|2021-03-29 11:40:00|1726.95|1726.45|1726.6|1726.1|1727.2|1726.7|1726.59|1726|581
1617018300000|2021-03-29 11:45:00|1726.61|1726.11|1726.94|1726.44|1726.96|1726.46|1726.33|1725.83|602
1617018600000|2021-03-29 11:50:00|1726.95|1726.45|1726.47|1725.97|1726.95|1726.45|1726.4|1725.9|651
1617018900000|2021-03-29 11:55:00|1726.48|1725.98|1726.48|1725.98|1726.57|1726.07|1725.4|1724.9|668
1617019200000|2021-03-29 12:00:00|1726.5|1726|1725.97|1725.47|1726.63|1726.13|1725.72|1725.22|643
1617019500000|2021-03-29 12:05:00|1725.98|1725.48|1725.22|1724.72|1726.12|1725.62|1724.69|1724.19|716
1617019800000|2021-03-29 12:10:00|1725.23|1724.73|1725.6|1725.1|1725.7|1725.2|1724.62|1724.12|813
1617020100000|2021-03-29 12:15:00|1725.63|1725.13|1724.01|1723.51|1725.65|1725.15|1724|1723.35|866
1617020400000|2021-03-29 12:20:00|1723.99|1723.49|1727.34|1726.84|1727.35|1726.85|1723.92|1723.42|1056
1617020700000|2021-03-29 12:25:00|1727.26|1726.76|1726.16|1725.66|1728.33|1727.83|1726.16|1725.66|1250
1617021000000|2021-03-29 12:30:00|1726.17|1725.67|1725.85|1725.35|1726.36|1725.86|1724.98|1724.48|1004
1617021300000|2021-03-29 12:35:00|1725.84|1725.34|1725.2|1724.7|1726.48|1725.98|1724.75|1724.25|999
1617021600000|2021-03-29 12:40:00|1725.18|1724.68|1725.32|1724.82|1725.85|1725.35|1724.83|1724.33|739
1617021900000|2021-03-29 12:45:00|1725.33|1724.83|1724.59|1724.09|1725.33|1724.83|1723.87|1723.37|933
1617022200000|2021-03-29 12:50:00|1724.58|1724.08|1723.18|1722.68|1725.32|1724.82|1722.55|1722.05|1027
1617022500000|2021-03-29 12:55:00|1723.23|1722.73|1724.19|1723.69|1724.3|1723.8|1722.2|1721.7|1084
1617022800000|2021-03-29 13:00:00|1724.2|1723.7|1726.12|1725.62|1726.24|1725.74|1724.08|1723.58|1104
1617023100000|2021-03-29 13:05:00|1726.11|1725.61|1723.15|1722.65|1726.56|1726.06|1722.08|1721.58|1241
1617023400000|2021-03-29 13:10:00|1723.16|1722.66|1724.74|1724.24|1724.75|1724.25|1722.49|1721.99|965
1617023700000|2021-03-29 13:15:00|1724.7|1724.2|1724.99|1724.49|1725.41|1724.91|1724.19|1723.69|1015
1617024000000|2021-03-29 13:20:00|1725|1724.5|1724.16|1723.66|1725.19|1724.69|1723.66|1723.16|1050
1617024300000|2021-03-29 13:25:00|1724.19|1723.69|1723.61|1723.11|1724.72|1724.22|1723.52|1723.02|937
1617024600000|2021-03-29 13:30:00|1723.6|1723.1|1722|1721.5|1724.21|1723.71|1719.84|1719.34|1300
1617024900000|2021-03-29 13:35:00|1722.05|1721.55|1717.55|1717.05|1722.05|1721.55|1715.87|1715.3|1119
1617025200000|2021-03-29 13:40:00|1717.46|1716.96|1711.6|1711.1|1717.46|1716.96|1711.52|1711.02|1155
1617025500000|2021-03-29 13:45:00|1711.46|1710.96|1709.9|1709.4|1712.03|1711.53|1709.23|1708.73|1108
1617025800000|2021-03-29 13:50:00|1709.87|1709.37|1707.6|1707.1|1709.87|1709.37|1706.47|1705.97|1060
1617026100000|2021-03-29 13:55:00|1707.62|1707.12|1711.56|1711.06|1711.61|1711.11|1707.36|1706.86|1103
1617026400000|2021-03-29 14:00:00|1711.51|1711.01|1707.92|1707.42|1711.51|1711.01|1706.08|1705.45|1132
1617026700000|2021-03-29 14:05:00|1707.91|1707.41|1708.7|1708.2|1710.18|1709.68|1706.79|1706.29|1034
1617027000000|2021-03-29 14:10:00|1708.66|1708.16|1709.59|1709.09|1709.87|1709.37|1708.04|1707.54|1020
1617027300000|2021-03-29 14:15:00|1709.55|1709.05|1708.45|1707.95|1709.55|1709.05|1707.02|1706.52|979
1617027600000|2021-03-29 14:20:00|1708.4|1707.9|1709.06|1708.56|1709.08|1708.58|1706.98|1706.48|926
1617027900000|2021-03-29 14:25:00|1709.03|1708.53|1708.45|1707.95|1709.33|1708.83|1707.58|1707.08|939
1617028200000|2021-03-29 14:30:00|1708.28|1707.78|1709.37|1708.87|1709.8|1709.3|1707.37|1706.75|909
1617028500000|2021-03-29 14:35:00|1709.34|1708.84|1712.55|1712.05|1712.93|1712.43|1709.1|1708.6|964
1617028800000|2021-03-29 14:40:00|1712.53|1712.03|1711.38|1710.88|1712.53|1712.03|1711.08|1710.58|828
1617029100000|2021-03-29 14:45:00|1711.42|1710.92|1711.47|1710.97|1712.17|1711.67|1710.82|1710.32|802
1617029400000|2021-03-29 14:50:00|1711.45|1710.95|1711.6|1711.1|1712.68|1712.18|1711.09|1710.59|833
1617029700000|2021-03-29 14:55:00|1711.55|1711.05|1711.2|1710.7|1712.6|1712.1|1710.88|1710.38|907
1617030000000|2021-03-29 15:00:00|1711.37|1710.87|1711.92|1711.42|1712.35|1711.85|1709|1708.5|997
1617030300000|2021-03-29 15:05:00|1711.87|1711.37|1712.07|1711.57|1712.23|1711.73|1711.53|1711.03|801
1617030600000|2021-03-29 15:10:00|1712.08|1711.58|1711.27|1710.77|1712.38|1711.88|1710.91|1710.41|882
1617030900000|2021-03-29 15:15:00|1711.28|1710.78|1711.89|1711.39|1712.16|1711.66|1711.07|1710.57|824
1617031200000|2021-03-29 15:20:00|1711.91|1711.41|1710.5|1710|1711.91|1711.41|1710.39|1709.89|686
1617031500000|2021-03-29 15:25:00|1710.55|1710.05|1711.92|1711.42|1712.24|1711.74|1710.52|1710.02|702
1617031800000|2021-03-29 15:30:00|1711.91|1711.41|1711.68|1711.18|1712.24|1711.74|1711.19|1710.69|704
1617032100000|2021-03-29 15:35:00|1711.69|1711.19|1712.28|1711.78|1712.57|1712.07|1711.58|1711.08|606
1617032400000|2021-03-29 15:40:00|1712.29|1711.79|1711.48|1710.98|1712.43|1711.93|1710.98|1710.48|610
1617032700000|2021-03-29 15:45:00|1711.49|1710.99|1711.5|1711|1712.15|1711.65|1711.36|1710.86|597
1617033000000|2021-03-29 15:50:00|1711.49|1710.99|1711.9|1711.4|1712.38|1711.88|1711.32|1710.82|624
1617033300000|2021-03-29 15:55:00|1711.89|1711.39|1712|1711.5|1712.62|1712.12|1711.87|1711.37|606
1617033600000|2021-03-29 16:00:00|1711.96|1711.46|1713.23|1712.73|1713.58|1713.08|1711.79|1711.29|647
1617033900000|2021-03-29 16:05:00|1713.24|1712.74|1713.71|1713.21|1713.84|1713.34|1712.96|1712.46|551
1617034200000|2021-03-29 16:10:00|1713.7|1713.2|1713.95|1713.45|1714.59|1714.09|1713.7|1713.2|662
1617034500000|2021-03-29 16:15:00|1713.94|1713.44|1713.84|1713.34|1714.65|1714.15|1713.72|1713.22|569
1617034800000|2021-03-29 16:20:00|1713.9|1713.4|1713.55|1713.05|1714.23|1713.73|1713.43|1712.93|620
1617035100000|2021-03-29 16:25:00|1713.57|1713.07|1714.08|1713.58|1714.2|1713.7|1713.52|1713.02|574
1617035400000|2021-03-29 16:30:00|1714.12|1713.62|1713.91|1713.41|1714.14|1713.64|1713.64|1713.14|579
1617035700000|2021-03-29 16:35:00|1713.92|1713.42|1714.41|1713.91|1714.46|1713.96|1713.62|1713.12|553
1617036000000|2021-03-29 16:40:00|1714.43|1713.93|1714.95|1714.45|1715.3|1714.8|1713.99|1713.49|642
1617036300000|2021-03-29 16:45:00|1714.94|1714.44|1715.75|1715.25|1716.14|1715.64|1714.92|1714.42|639
1617036600000|2021-03-29 16:50:00|1715.74|1715.24|1715.35|1714.85|1715.79|1715.29|1715.27|1714.77|640
1617036900000|2021-03-29 16:55:00|1715.31|1714.81|1713.53|1713.03|1715.59|1715.09|1713.34|1712.84|614
1617037200000|2021-03-29 17:00:00|1713.55|1713.05|1713.93|1713.43|1714.29|1713.79|1713.55|1713.05|602
1617037500000|2021-03-29 17:05:00|1713.94|1713.44|1713.23|1712.73|1714.12|1713.62|1713.2|1712.7|558
1617037800000|2021-03-29 17:10:00|1713.22|1712.72|1714.22|1713.72|1714.34|1713.84|1713.19|1712.69|526
1617038100000|2021-03-29 17:15:00|1714.21|1713.71|1714.08|1713.58|1714.91|1714.41|1714.06|1713.56|497
1617038400000|2021-03-29 17:20:00|1714.07|1713.57|1713.48|1712.98|1714.34|1713.84|1713.35|1712.85|561
1617038700000|2021-03-29 17:25:00|1713.46|1712.96|1714.08|1713.58|1714.39|1713.89|1713.46|1712.96|564
1617039000000|2021-03-29 17:30:00|1714.19|1713.69|1714.08|1713.58|1714.22|1713.72|1713.4|1712.9|458
1617039300000|2021-03-29 17:35:00|1714.14|1713.64|1713.18|1712.68|1714.25|1713.75|1712.93|1712.43|513
1617039600000|2021-03-29 17:40:00|1713.2|1712.7|1713.43|1712.93|1713.52|1713.02|1713.09|1712.59|524
1617039900000|2021-03-29 17:45:00|1713.48|1712.98|1713.84|1713.34|1714.36|1713.86|1713.48|1712.98|470
1617040200000|2021-03-29 17:50:00|1713.85|1713.35|1713.26|1712.76|1713.85|1713.35|1712.94|1712.44|483
1617040500000|2021-03-29 17:55:00|1713.25|1712.75|1711.95|1711.45|1713.28|1712.78|1711.87|1711.27|559
1617040800000|2021-03-29 18:00:00|1711.96|1711.46|1710.54|1710.04|1711.97|1711.47|1710.53|1710.03|599
1617041100000|2021-03-29 18:05:00|1710.55|1710.05|1710.65|1710.15|1711.02|1710.52|1710.31|1709.81|598
1617041400000|2021-03-29 18:10:00|1710.64|1710.14|1711.22|1710.72|1711.36|1710.86|1710.2|1709.7|605
1617041700000|2021-03-29 18:15:00|1711.27|1710.77|1710.84|1710.34|1711.27|1710.77|1710.69|1710.19|682
1617042000000|2021-03-29 18:20:00|1710.85|1710.35|1710.45|1709.95|1711.11|1710.61|1710.38|1709.88|577
1617042300000|2021-03-29 18:25:00|1710.47|1709.97|1710.74|1710.24|1710.87|1710.37|1710.27|1709.77|616
1617042600000|2021-03-29 18:30:00|1710.76|1710.26|1710.92|1710.42|1710.94|1710.44|1710.46|1709.96|499
1617042900000|2021-03-29 18:35:00|1710.94|1710.44|1710.28|1709.78|1711.1|1710.6|1710.24|1709.74|556
1617043200000|2021-03-29 18:40:00|1710.18|1709.68|1710.33|1709.83|1710.74|1710.24|1710.04|1709.54|601
1617043500000|2021-03-29 18:45:00|1710.32|1709.82|1710.54|1710.04|1710.9|1710.4|1710.26|1709.76|604
1617043800000|2021-03-29 18:50:00|1710.51|1710.01|1710.89|1710.39|1711.46|1710.96|1710.36|1709.86|642
1617044100000|2021-03-29 18:55:00|1710.93|1710.43|1710.89|1710.39|1711.26|1710.76|1710.46|1709.96|655
1617044400000|2021-03-29 19:00:00|1710.92|1710.42|1711.28|1710.78|1711.49|1710.99|1710.76|1710.26|613
1617044700000|2021-03-29 19:05:00|1711.29|1710.79|1711.26|1710.76|1711.38|1710.88|1710.6|1710.1|483
1617045000000|2021-03-29 19:10:00|1711.25|1710.75|1711.14|1710.64|1711.63|1711.13|1711.01|1710.51|505
1617045300000|2021-03-29 19:15:00|1711.06|1710.56|1711.06|1710.56|1711.41|1710.91|1710.92|1710.42|516
1617045600000|2021-03-29 19:20:00|1711.07|1710.57|1710.66|1710.16|1711.28|1710.78|1710.45|1709.95|507
1617045900000|2021-03-29 19:25:00|1710.59|1710.09|1710.71|1710.21|1710.94|1710.44|1710.53|1710.03|553
1617046200000|2021-03-29 19:30:00|1710.73|1710.23|1710.79|1710.29|1711.12|1710.41|1710.48|1709.98|605
1617046500000|2021-03-29 19:35:00|1710.81|1710.31|1711.07|1710.57|1711.09|1710.59|1710.46|1709.96|565
1617046800000|2021-03-29 19:40:00|1711.06|1710.56|1711.66|1711.16|1711.95|1711.45|1710.98|1710.48|535
1617047100000|2021-03-29 19:45:00|1711.67|1711.17|1711.1|1710.6|1711.93|1711.43|1710.94|1710.4|571
1617047400000|2021-03-29 19:50:00|1711.13|1710.63|1711.5|1711|1711.59|1711.09|1711.06|1710.56|675
1617047700000|2021-03-29 19:55:00|1711.52|1711.02|1711.76|1711.26|1712.02|1711.52|1710.81|1710.31|664
1617048000000|2021-03-29 20:00:00|1711.73|1711.23|1711.72|1711.22|1711.9|1711.4|1711.44|1710.89|367
1617048300000|2021-03-29 20:05:00|1711.69|1711.19|1711.57|1711.07|1711.8|1711.3|1711.49|1710.99|177
1617048600000|2021-03-29 20:10:00|1711.56|1711.06|1711.21|1710.71|1711.75|1711.25|1711.2|1710.7|181
1617048900000|2021-03-29 20:15:00|1711.2|1710.7|1711.78|1711.28|1712.04|1711.54|1711.17|1710.67|190
1617049200000|2021-03-29 20:20:00|1711.76|1711.26|1711.65|1711.15|1711.82|1711.29|1711.45|1710.94|119
1617049500000|2021-03-29 20:25:00|1711.62|1711.12|1711.18|1710.68|1711.71|1711.21|1711.16|1710.66|159
1617049800000|2021-03-29 20:30:00|1711.16|1710.66|1711.15|1710.65|1711.95|1711.45|1710.66|1710.16|273
1617050100000|2021-03-29 20:35:00|1711.16|1710.66|1711.05|1710.55|1711.4|1710.75|1710.93|1710.43|190
1617050400000|2021-03-29 20:40:00|1711.1|1710.6|1712.15|1711.35|1712.15|1711.45|1711.06|1710.56|148
1617050700000|2021-03-29 20:45:00|1711.88|1711.38|1712.14|1711.64|1712.62|1712.05|1711.88|1711.33|215
1617051000000|2021-03-29 20:50:00|1712.13|1711.63|1712.2|1711.7|1712.65|1712.15|1712.02|1711.52|198
1617051300000|2021-03-29 20:55:00|1712.15|1711.65|1712.81|1712.01|1712.91|1712.11|1712.05|1711.36|280
1617055200000|2021-03-29 22:00:00|1713.47|1712.67|1713.05|1712.55|1713.65|1713.04|1712.71|1712.16|332
1617055500000|2021-03-29 22:05:00|1713.07|1712.57|1713.05|1712.25|1713.11|1712.57|1712.49|1711.84|241
1617055800000|2021-03-29 22:10:00|1713.09|1712.29|1713.24|1712.74|1713.52|1712.84|1713.02|1712.27|283
1617056100000|2021-03-29 22:15:00|1713.25|1712.75|1712.99|1712.19|1713.41|1712.75|1712.85|1712.19|233
1617056400000|2021-03-29 22:20:00|1713.06|1712.26|1713.09|1712.29|1713.36|1712.71|1712.75|1712.05|263
1617056700000|2021-03-29 22:25:00|1713.1|1712.3|1713.29|1712.49|1713.49|1712.83|1712.82|1712.16|230
1617057000000|2021-03-29 22:30:00|1713.31|1712.51|1712.9|1712.1|1713.32|1712.65|1712.66|1711.99|222
1617057300000|2021-03-29 22:35:00|1712.89|1712.09|1713.41|1712.91|1713.57|1712.93|1712.67|1712.02|222
1617057600000|2021-03-29 22:40:00|1713.42|1712.92|1712.84|1712.34|1713.58|1712.93|1712.81|1712.16|195
1617057900000|2021-03-29 22:45:00|1712.94|1712.14|1713.04|1712.54|1713.14|1712.55|1712.53|1711.94|211
1617058200000|2021-03-29 22:50:00|1713.16|1712.36|1712.44|1711.94|1713.34|1712.84|1712.29|1711.79|283
1617058500000|2021-03-29 22:55:00|1712.46|1711.96|1712.01|1711.51|1712.52|1712.02|1711.98|1711.48|172
1617058800000|2021-03-29 23:00:00|1712.04|1711.54|1711.57|1711.07|1712.13|1711.63|1711.57|1711.07|170
1617059100000|2021-03-29 23:05:00|1711.58|1711.08|1711.44|1710.94|1711.78|1711.14|1711.31|1710.64|212
1617059400000|2021-03-29 23:10:00|1711.45|1710.95|1712.24|1711.74|1712.66|1712|1711.36|1710.86|326
1617059700000|2021-03-29 23:15:00|1712.26|1711.76|1712.27|1711.77|1712.33|1711.83|1711.95|1711.45|144
1617060000000|2021-03-29 23:20:00|1712.26|1711.76|1712.24|1711.74|1712.38|1711.8|1711.93|1711.43|175
1617060300000|2021-03-29 23:25:00|1712.23|1711.73|1711.73|1711.23|1712.49|1711.92|1711.73|1711.23|282
1617060600000|2021-03-29 23:30:00|1711.75|1711.25|1712.03|1711.53|1712.17|1711.67|1711.04|1710.43|408
1617060900000|2021-03-29 23:35:00|1712.06|1711.56|1711.54|1711.04|1712.45|1711.82|1711.19|1710.62|460
1617061200000|2021-03-29 23:40:00|1711.69|1710.89|1710.9|1710.4|1713.01|1712.51|1710.89|1710.33|456
1617061500000|2021-03-29 23:45:00|1711.01|1710.21|1711.74|1711.24|1712.05|1711.5|1710.99|1710.21|340
1617061800000|2021-03-29 23:50:00|1711.76|1711.26|1711.9|1711.4|1712.24|1711.74|1711.69|1711.19|197
1617062100000|2021-03-29 23:55:00|1711.91|1711.41|1712.28|1711.78|1712.29|1711.79|1711.55|1711.02|210
1617062400000|2021-03-30 00:00:00|1712.25|1711.75|1711.46|1710.96|1712.29|1711.79|1711.12|1710.62|398
1617062700000|2021-03-30 00:05:00|1711.52|1711.02|1712.27|1711.77|1712.37|1711.87|1711.44|1710.83|424
1617063000000|2021-03-30 00:10:00|1712.2|1711.7|1711.44|1710.94|1712.42|1711.92|1711.4|1710.9|567
1617063300000|2021-03-30 00:15:00|1711.4|1710.9|1712.52|1712.02|1712.59|1712.06|1711.17|1710.65|548
1617063600000|2021-03-30 00:20:00|1712.54|1712.04|1713.11|1712.61|1713.16|1712.66|1712.45|1711.95|402
1617063900000|2021-03-30 00:25:00|1713.13|1712.63|1713.08|1712.58|1713.43|1712.93|1712.85|1712.27|424
1617064200000|2021-03-30 00:30:00|1712.95|1712.45|1713.27|1712.77|1713.42|1712.92|1712.73|1712.23|402
1617064500000|2021-03-30 00:35:00|1713.26|1712.76|1713.99|1713.49|1714.22|1713.59|1713.26|1712.76|410
1617064800000|2021-03-30 00:40:00|1713.96|1713.46|1714.33|1713.83|1714.57|1713.9|1713.59|1713.06|441
1617065100000|2021-03-30 00:45:00|1714.32|1713.82|1713.83|1713.33|1714.58|1714.08|1713.49|1712.99|423
1617065400000|2021-03-30 00:50:00|1713.82|1713.32|1713.38|1712.88|1713.91|1713.41|1713.16|1712.66|433
1617065700000|2021-03-30 00:55:00|1713.37|1712.87|1713.48|1712.98|1713.91|1713.41|1713.14|1712.5|350
1617066000000|2021-03-30 01:00:00|1713.49|1712.99|1714.67|1714.17|1714.71|1714.21|1712.44|1711.94|719
1617066300000|2021-03-30 01:05:00|1714.62|1714.12|1713.38|1712.88|1714.63|1714.13|1713.2|1712.7|543
1617066600000|2021-03-30 01:10:00|1713.43|1712.93|1713.39|1712.89|1714.13|1713.63|1713.04|1712.54|596
1617066900000|2021-03-30 01:15:00|1713.38|1712.88|1711.4|1710.9|1713.38|1712.88|1711.4|1710.84|634
1617067200000|2021-03-30 01:20:00|1711.48|1710.98|1711.44|1710.94|1712.56|1711.97|1711.25|1710.65|627
1617067500000|2021-03-30 01:25:00|1711.41|1710.91|1710.67|1710.17|1711.56|1711.06|1710.55|1710.05|606
1617067800000|2021-03-30 01:30:00|1710.64|1710.14|1709.87|1709.37|1710.87|1710.37|1709.74|1709.23|612
1617068100000|2021-03-30 01:35:00|1709.88|1709.38|1710.37|1709.87|1710.39|1709.89|1709.07|1708.57|754
1617068400000|2021-03-30 01:40:00|1710.38|1709.88|1710.8|1710.3|1710.85|1710.3|1709.87|1709.37|571
1617068700000|2021-03-30 01:45:00|1710.78|1710.28|1710.33|1709.83|1711.3|1710.61|1710.17|1709.67|567
1617069000000|2021-03-30 01:50:00|1710.35|1709.85|1710.31|1709.81|1710.58|1710.04|1709.75|1709.09|673
1617069300000|2021-03-30 01:55:00|1710.32|1709.82|1710.67|1710.17|1711.38|1710.88|1710.27|1709.77|642
1617069600000|2021-03-30 02:00:00|1710.61|1710.11|1710.8|1710.3|1711.06|1710.52|1710.37|1709.87|566
1617069900000|2021-03-30 02:05:00|1710.73|1710.23|1710.77|1710.27|1710.94|1710.44|1710.19|1709.69|472
1617070200000|2021-03-30 02:10:00|1710.76|1710.26|1709.58|1709.08|1710.77|1710.27|1709.46|1708.96|520
1617070500000|2021-03-30 02:15:00|1709.56|1709.06|1709.45|1708.95|1709.96|1709.36|1709.36|1708.86|446
1617070800000|2021-03-30 02:20:00|1709.6|1709.1|1709.7|1709.2|1709.93|1709.43|1709.12|1708.62|384
1617071100000|2021-03-30 02:25:00|1709.75|1709.25|1709.01|1708.51|1709.86|1709.36|1708.7|1708.2|473
1617071400000|2021-03-30 02:30:00|1709.04|1708.54|1708.82|1708.32|1709.31|1708.81|1707.25|1706.75|709
1617071700000|2021-03-30 02:35:00|1708.83|1708.33|1707.85|1707.35|1708.83|1708.33|1707.62|1707.12|565
1617072000000|2021-03-30 02:40:00|1707.88|1707.38|1707.23|1706.73|1708.07|1707.57|1707.21|1706.69|538
1617072300000|2021-03-30 02:45:00|1707.3|1706.8|1706.68|1706.18|1707.54|1707.04|1706.3|1705.76|629
1617072600000|2021-03-30 02:50:00|1706.69|1706.19|1706.63|1706.13|1707.09|1706.45|1706.29|1705.79|523
1617072900000|2021-03-30 02:55:00|1706.66|1706.16|1706.48|1705.98|1706.68|1706.18|1705.01|1704.51|720
1617073200000|2021-03-30 03:00:00|1706.47|1705.97|1706.51|1706.01|1707.42|1706.91|1706.2|1705.7|606
1617073500000|2021-03-30 03:05:00|1706.53|1706.03|1707.46|1706.96|1707.58|1707.03|1706.44|1705.94|542
1617073800000|2021-03-30 03:10:00|1707.32|1706.82|1707.68|1707.18|1708.18|1707.68|1707.31|1706.81|484
1617074100000|2021-03-30 03:15:00|1707.69|1707.19|1708.07|1707.57|1708.1|1707.6|1707.48|1706.98|406
1617074400000|2021-03-30 03:20:00|1708.06|1707.56|1708.06|1707.56|1708.29|1707.74|1707.78|1707.28|462
1617074700000|2021-03-30 03:25:00|1708.02|1707.52|1706.68|1706.18|1708.02|1707.52|1706.53|1706.03|495
1617075000000|2021-03-30 03:30:00|1706.72|1706.22|1707.14|1706.64|1707.18|1706.68|1706.71|1706.21|282
1617075300000|2021-03-30 03:35:00|1707.15|1706.65|1707.34|1706.84|1707.7|1707.2|1707.14|1706.64|296
1617075600000|2021-03-30 03:40:00|1707.32|1706.82|1708.3|1707.8|1708.33|1707.83|1707.23|1706.65|346
1617075900000|2021-03-30 03:45:00|1708.31|1707.81|1707.72|1707.22|1708.49|1707.99|1707.65|1707.15|333
1617076200000|2021-03-30 03:50:00|1707.73|1707.23|1707.55|1707.05|1708.14|1707.58|1707.29|1706.79|379
1617076500000|2021-03-30 03:55:00|1707.57|1707.07|1707.73|1707.23|1707.77|1707.27|1707.28|1706.78|310
1617076800000|2021-03-30 04:00:00|1707.74|1707.24|1707.98|1707.48|1708.3|1707.69|1707.33|1706.83|335
1617077100000|2021-03-30 04:05:00|1708|1707.5|1707.53|1707.03|1708.43|1707.83|1707.53|1707.03|281
1617077400000|2021-03-30 04:10:00|1707.54|1707.04|1707.36|1706.86|1707.75|1707.25|1707.36|1706.8|263
1617077700000|2021-03-30 04:15:00|1707.3|1706.8|1706.99|1706.49|1707.87|1707.37|1706.44|1705.93|413
1617078000000|2021-03-30 04:20:00|1706.98|1706.48|1707.35|1706.85|1707.51|1707.01|1706.79|1706.29|354
1617078300000|2021-03-30 04:25:00|1707.3|1706.8|1707.28|1706.78|1707.39|1706.89|1706.93|1706.43|273
1617078600000|2021-03-30 04:30:00|1707.27|1706.77|1706.74|1706.24|1707.39|1706.89|1706.45|1705.95|360
1617078900000|2021-03-30 04:35:00|1706.75|1706.25|1707.56|1707.06|1707.83|1707.33|1706.73|1706.23|348
1617079200000|2021-03-30 04:40:00|1707.54|1707.04|1707.68|1707.18|1708.04|1707.54|1707.26|1706.76|278
1617079500000|2021-03-30 04:45:00|1707.63|1707.13|1707.36|1706.86|1708.07|1707.57|1707.34|1706.84|352
1617079800000|2021-03-30 04:50:00|1707.38|1706.88|1707.61|1707.11|1707.85|1707.35|1706.8|1706.26|495
1617080100000|2021-03-30 04:55:00|1707.6|1707.1|1708.13|1707.63|1708.27|1707.77|1707.42|1706.92|419
1617080400000|2021-03-30 05:00:00|1708.14|1707.64|1708.37|1707.87|1708.44|1707.89|1707.7|1707.13|320
1617080700000|2021-03-30 05:05:00|1708.35|1707.85|1707.67|1707.17|1708.52|1708.02|1707.62|1707.05|325
1617081000000|2021-03-30 05:10:00|1707.68|1707.18|1707.36|1706.86|1707.91|1707.41|1707.22|1706.63|432
1617081300000|2021-03-30 05:15:00|1707.38|1706.88|1707.34|1706.84|1707.54|1707.04|1706.89|1706.39|370
1617081600000|2021-03-30 05:20:00|1707.35|1706.85|1706.85|1706.35|1707.47|1706.97|1706.7|1706.2|341
1617081900000|2021-03-30 05:25:00|1706.87|1706.37|1707.45|1706.95|1707.64|1707.06|1706.69|1706.19|412
1617082200000|2021-03-30 05:30:00|1707.46|1706.96|1707.58|1707.08|1707.83|1707.33|1706.78|1706.28|575
1617082500000|2021-03-30 05:35:00|1707.57|1707.07|1705.34|1704.84|1707.88|1707.38|1705.1|1704.6|804
1617082800000|2021-03-30 05:40:00|1705.39|1704.89|1705.33|1704.83|1706.1|1705.6|1704.91|1704.41|631
1617083100000|2021-03-30 05:45:00|1705.35|1704.85|1705.66|1705.16|1705.96|1705.46|1705.03|1704.53|589
1617083400000|2021-03-30 05:50:00|1705.67|1705.17|1705.91|1705.41|1706.16|1705.66|1705.47|1704.97|588
1617083700000|2021-03-30 05:55:00|1705.9|1705.4|1705.47|1704.97|1706.59|1706.05|1705.34|1704.84|634
1617084000000|2021-03-30 06:00:00|1705.48|1704.98|1705.09|1704.59|1705.74|1705.24|1703.99|1703.49|770
1617084300000|2021-03-30 06:05:00|1705.15|1704.65|1706.34|1705.84|1706.34|1705.84|1704.49|1703.99|676
1617084600000|2021-03-30 06:10:00|1706.32|1705.82|1708.3|1707.8|1708.47|1707.97|1705.77|1705.12|913
1617084900000|2021-03-30 06:15:00|1708.36|1707.86|1708.34|1707.84|1708.82|1708.32|1707.79|1707.29|797
1617085200000|2021-03-30 06:20:00|1708.29|1707.79|1706.91|1706.41|1708.9|1708.28|1706.35|1705.84|782
1617085500000|2021-03-30 06:25:00|1706.9|1706.4|1706.68|1706.18|1707.31|1706.81|1705.78|1705.28|802
1617085800000|2021-03-30 06:30:00|1706.59|1706.09|1705.71|1705.21|1706.83|1706.33|1704.89|1704.39|867
1617086100000|2021-03-30 06:35:00|1705.7|1705.2|1705.39|1704.89|1706.71|1706.21|1705.32|1704.82|646
1617086400000|2021-03-30 06:40:00|1705.35|1704.85|1704.62|1704.12|1705.35|1704.85|1704.08|1703.58|826
1617086700000|2021-03-30 06:45:00|1704.63|1704.13|1705.08|1704.58|1705.13|1704.63|1703.57|1703.07|774
1617087000000|2021-03-30 06:50:00|1705.05|1704.55|1703.92|1703.42|1705.28|1704.78|1703.82|1703.25|647
1617087300000|2021-03-30 06:55:00|1703.94|1703.44|1703.45|1702.95|1703.95|1703.45|1702.47|1701.81|823
1617087600000|2021-03-30 07:00:00|1703.48|1702.98|1702.25|1701.75|1703.48|1702.98|1701.97|1701.47|827
1617087900000|2021-03-30 07:05:00|1702.26|1701.76|1703.84|1703.34|1704.34|1703.84|1702.25|1701.75|831
1617088200000|2021-03-30 07:10:00|1703.86|1703.36|1705.31|1704.81|1705.37|1704.87|1703.58|1703.08|750
1617088500000|2021-03-30 07:15:00|1705.17|1704.67|1704.35|1703.85|1705.47|1704.97|1704.04|1703.54|764
1617088800000|2021-03-30 07:20:00|1704.24|1703.74|1702.17|1701.67|1704.39|1703.89|1702.17|1701.67|670
1617089100000|2021-03-30 07:25:00|1702.16|1701.66|1701.58|1701.08|1703.18|1702.68|1701.48|1700.98|777
1617089400000|2021-03-30 07:30:00|1701.59|1701.09|1702.46|1701.96|1702.62|1702.12|1700.54|1700.04|859
1617089700000|2021-03-30 07:35:00|1702.42|1701.92|1699.57|1699.07|1702.46|1701.96|1698.75|1698.25|854
1617090000000|2021-03-30 07:40:00|1699.45|1698.95|1697.95|1697.45|1700.1|1699.6|1697.61|1697.08|882
1617090300000|2021-03-30 07:45:00|1697.96|1697.46|1697.15|1696.65|1697.96|1697.46|1695.75|1695.19|939
1617090600000|2021-03-30 07:50:00|1697.14|1696.64|1696.89|1696.39|1697.98|1697.48|1696.12|1695.62|836
1617090900000|2021-03-30 07:55:00|1697.03|1696.53|1697.64|1697.14|1697.86|1697.36|1696.36|1695.86|803
1617091200000|2021-03-30 08:00:00|1697.55|1697.05|1697.93|1697.43|1698.72|1698.22|1696.48|1695.98|798
1617091500000|2021-03-30 08:05:00|1697.86|1697.36|1699.01|1698.51|1699.66|1699.16|1697.46|1696.96|843
1617091800000|2021-03-30 08:10:00|1699.03|1698.53|1699.49|1698.99|1700.12|1699.62|1698.91|1698.41|749
1617092100000|2021-03-30 08:15:00|1699.5|1699|1698.9|1698.4|1699.69|1699.19|1698.27|1697.73|758
1617092400000|2021-03-30 08:20:00|1698.86|1698.36|1700.07|1699.57|1700.24|1699.74|1698.8|1698.3|604
1617092700000|2021-03-30 08:25:00|1699.98|1699.48|1700.07|1699.57|1701|1700.5|1699.46|1698.96|701
1617093000000|2021-03-30 08:30:00|1700.01|1699.51|1699.58|1699.08|1700.18|1699.68|1698.93|1698.43|648
1617093300000|2021-03-30 08:35:00|1699.57|1699.07|1700.05|1699.55|1700.15|1699.65|1699.23|1698.73|561
1617093600000|2021-03-30 08:40:00|1700|1699.5|1699.37|1698.87|1700.16|1699.66|1699.06|1698.56|688
1617093900000|2021-03-30 08:45:00|1699.36|1698.86|1699.85|1699.35|1699.94|1699.44|1699.28|1698.78|619
1617094200000|2021-03-30 08:50:00|1699.86|1699.36|1698.84|1698.34|1699.98|1699.48|1698.57|1698.07|637
1617094500000|2021-03-30 08:55:00|1698.7|1698.2|1698.36|1697.86|1698.75|1698.25|1697.93|1697.43|580
1617094800000|2021-03-30 09:00:00|1698.29|1697.79|1699.81|1699.31|1699.81|1699.31|1697.49|1696.99|622
1617095100000|2021-03-30 09:05:00|1699.87|1699.37|1700.72|1700.22|1701.32|1700.77|1699.66|1699.16|641
1617095400000|2021-03-30 09:10:00|1700.78|1700.28|1700.33|1699.83|1700.96|1700.46|1700.22|1699.72|568
1617095700000|2021-03-30 09:15:00|1700.32|1699.82|1699.74|1699.24|1700.6|1700.1|1699.73|1699.23|498
1617096000000|2021-03-30 09:20:00|1699.68|1699.18|1700.01|1699.51|1700.12|1699.62|1699.42|1698.92|593
1617096300000|2021-03-30 09:25:00|1699.96|1699.46|1699|1698.5|1700.14|1699.64|1698.85|1698.35|553
1617096600000|2021-03-30 09:30:00|1699.02|1698.52|1697.08|1696.58|1699.02|1698.52|1697.05|1696.55|755
1617096900000|2021-03-30 09:35:00|1697.12|1696.62|1697.4|1696.9|1697.46|1696.96|1696.96|1696.46|552
1617097200000|2021-03-30 09:40:00|1697.42|1696.92|1697.53|1697.03|1697.79|1697.29|1697|1696.5|577
1617097500000|2021-03-30 09:45:00|1697.52|1697.02|1697|1696.5|1697.85|1697.35|1696.53|1696.03|526
1617097800000|2021-03-30 09:50:00|1697.01|1696.51|1697.26|1696.76|1697.9|1697.4|1696.94|1696.44|578
1617098100000|2021-03-30 09:55:00|1697.27|1696.77|1696.56|1696.06|1697.58|1697.08|1696.38|1695.88|486
1617098400000|2021-03-30 10:00:00|1696.59|1696.09|1696.47|1695.97|1696.99|1696.49|1694.95|1694.35|787
1617098700000|2021-03-30 10:05:00|1696.46|1695.96|1696.37|1695.87|1696.78|1696.28|1695.81|1695.31|529
1617099000000|2021-03-30 10:10:00|1696.36|1695.86|1696.28|1695.78|1696.56|1696.03|1695.44|1694.94|458
1617099300000|2021-03-30 10:15:00|1696.29|1695.79|1696.62|1696.12|1696.64|1696.14|1695.57|1695.07|646
1617099600000|2021-03-30 10:20:00|1696.54|1696.04|1696.9|1696.4|1697|1696.5|1695.81|1695.31|672
1617099900000|2021-03-30 10:25:00|1696.89|1696.39|1696.63|1696.13|1697.01|1696.51|1696.16|1695.66|559
1617100200000|2021-03-30 10:30:00|1696.64|1696.14|1696.38|1695.88|1696.73|1696.23|1696.29|1695.79|527
1617100500000|2021-03-30 10:35:00|1696.37|1695.87|1695.58|1695.08|1696.38|1695.88|1695.38|1694.88|492
1617100800000|2021-03-30 10:40:00|1695.59|1695.09|1695.98|1695.48|1696.29|1695.79|1695.38|1694.88|585
1617101100000|2021-03-30 10:45:00|1695.97|1695.47|1695.59|1695.09|1696.32|1695.82|1695.46|1694.96|531
1617101400000|2021-03-30 10:50:00|1695.58|1695.08|1693.97|1693.47|1695.83|1695.33|1693.64|1693.14|774
1617101700000|2021-03-30 10:55:00|1693.96|1693.46|1693.53|1693.03|1694.71|1694.21|1693.22|1692.72|708
1617102000000|2021-03-30 11:00:00|1693.52|1693.02|1691.47|1690.97|1693.52|1693.02|1691.3|1690.8|736
1617102300000|2021-03-30 11:05:00|1691.46|1690.96|1692.44|1691.94|1692.73|1692.23|1691.06|1690.56|707
1617102600000|2021-03-30 11:10:00|1692.42|1691.92|1693.48|1692.98|1693.71|1693.21|1692.36|1691.86|666
1617102900000|2021-03-30 11:15:00|1693.45|1692.95|1690.89|1690.39|1693.86|1693.36|1690.89|1690.39|748
1617103200000|2021-03-30 11:20:00|1690.87|1690.37|1689.49|1688.99|1691.14|1690.64|1688.93|1688.43|846
1617103500000|2021-03-30 11:25:00|1689.46|1688.96|1689.91|1689.41|1690.16|1689.54|1688.72|1688.22|768
1617103800000|2021-03-30 11:30:00|1689.86|1689.36|1690.05|1689.55|1691.43|1690.93|1689.78|1689.28|810
1617104100000|2021-03-30 11:35:00|1690.04|1689.54|1688.44|1687.94|1690.37|1689.87|1687.8|1687.3|813
1617104400000|2021-03-30 11:40:00|1688.39|1687.89|1689.9|1689.4|1689.92|1689.42|1688.12|1687.62|764
1617104700000|2021-03-30 11:45:00|1689.89|1689.39|1688.04|1687.54|1690.08|1689.58|1687.88|1687.38|805
1617105000000|2021-03-30 11:50:00|1688.08|1687.58|1688.98|1688.48|1689.08|1688.58|1686.57|1685.93|810
1617105300000|2021-03-30 11:55:00|1688.99|1688.49|1688.65|1688.15|1689.36|1688.86|1688.29|1687.67|781
1617105600000|2021-03-30 12:00:00|1688.61|1688.11|1688.7|1688.2|1689.98|1689.48|1688.24|1687.74|909
1617105900000|2021-03-30 12:05:00|1688.6|1688.1|1689.19|1688.69|1690.27|1689.77|1688.43|1687.93|833
1617106200000|2021-03-30 12:10:00|1689.2|1688.7|1689.7|1689.2|1690.79|1690.29|1689.16|1688.66|887
1617106500000|2021-03-30 12:15:00|1689.76|1689.26|1689.62|1689.12|1690.19|1689.69|1688.83|1688.33|815
1617106800000|2021-03-30 12:20:00|1689.6|1689.1|1688.4|1687.9|1690.29|1689.79|1687.47|1686.97|897
1617107100000|2021-03-30 12:25:00|1688.36|1687.86|1684.07|1683.57|1688.37|1687.87|1683.47|1682.97|950
1617107400000|2021-03-30 12:30:00|1684.23|1683.73|1681.86|1681.36|1684.95|1684.34|1681.02|1680.39|1121
1617107700000|2021-03-30 12:35:00|1681.88|1681.38|1682.25|1681.75|1683.04|1682.54|1680.52|1680.02|987
1617108000000|2021-03-30 12:40:00|1682.14|1681.64|1679.41|1678.91|1683.33|1682.83|1679.06|1678.56|989
1617108300000|2021-03-30 12:45:00|1679.39|1678.89|1682.55|1682.05|1683|1682.5|1679.15|1678.65|1050
1617108600000|2021-03-30 12:50:00|1682.46|1681.96|1683.57|1683.07|1683.71|1683.21|1681.49|1680.99|915
1617108900000|2021-03-30 12:55:00|1683.58|1683.08|1684.14|1683.64|1684.5|1684|1682.89|1682.39|899
1617109200000|2021-03-30 13:00:00|1684.13|1683.63|1684.38|1683.88|1684.6|1684.1|1682.88|1682.38|979
1617109500000|2021-03-30 13:05:00|1684.34|1683.84|1685.64|1685.14|1685.78|1685.28|1683.49|1682.99|891
1617109800000|2021-03-30 13:10:00|1685.66|1685.16|1686.22|1685.72|1686.22|1685.72|1684.48|1683.98|976
1617110100000|2021-03-30 13:15:00|1686.12|1685.62|1687.97|1687.47|1688.52|1688.02|1685.78|1685.28|866
1617110400000|2021-03-30 13:20:00|1687.98|1687.48|1686.22|1685.72|1688.25|1687.75|1686.09|1685.59|874
1617110700000|2021-03-30 13:25:00|1686.27|1685.77|1686.16|1685.66|1686.45|1685.95|1685.23|1684.73|876
1617111000000|2021-03-30 13:30:00|1685.97|1685.47|1684.45|1683.95|1686.7|1686.2|1683.89|1683.39|1059
1617111300000|2021-03-30 13:35:00|1684.47|1683.97|1684.89|1684.39|1685.23|1684.73|1681.89|1681.39|1068
1617111600000|2021-03-30 13:40:00|1684.86|1684.36|1684.72|1684.22|1684.89|1684.39|1683.32|1682.82|1038
1617111900000|2021-03-30 13:45:00|1684.73|1684.23|1685.91|1685.41|1686.77|1686.27|1684.13|1683.63|1017
1617112200000|2021-03-30 13:50:00|1685.81|1685.31|1685.85|1685.35|1686.68|1686.18|1685.07|1684.57|847
1617112500000|2021-03-30 13:55:00|1685.94|1685.44|1688.66|1687.86|1688.84|1688.34|1685.94|1685.44|992
1617112800000|2021-03-30 14:00:00|1688.48|1687.98|1685.22|1684.72|1688.48|1687.98|1684.94|1684.43|1160
1617113100000|2021-03-30 14:05:00|1685.23|1684.73|1683.4|1682.9|1685.25|1684.75|1682.3|1681.8|1731
1617113400000|2021-03-30 14:10:00|1683.41|1682.91|1682.63|1682.13|1684.73|1684.23|1682.27|1681.77|1614
1617113700000|2021-03-30 14:15:00|1682.81|1682.31|1684.47|1683.97|1685.91|1685.41|1682.81|1682.31|1555
1617114000000|2021-03-30 14:20:00|1684.5|1684|1686.46|1685.96|1686.69|1686.19|1684.28|1683.78|1531
1617114300000|2021-03-30 14:25:00|1686.45|1685.95|1686.57|1686.07|1686.72|1686.22|1685.3|1684.8|1257
1617114600000|2021-03-30 14:30:00|1686.54|1686.04|1687.66|1687.16|1688.13|1687.63|1686.21|1685.71|1286
1617114900000|2021-03-30 14:35:00|1687.57|1687.07|1685.01|1684.51|1687.84|1687.34|1684.92|1684.42|1248
1617115200000|2021-03-30 14:40:00|1685|1684.5|1686.69|1686.19|1686.7|1686.2|1684.23|1683.73|1346
1617115500000|2021-03-30 14:45:00|1686.72|1686.22|1684.97|1684.47|1687|1686.5|1684.3|1683.8|1271
1617115800000|2021-03-30 14:50:00|1684.93|1684.43|1685.13|1684.63|1685.73|1685.23|1684.16|1683.66|1249
1617116100000|2021-03-30 14:55:00|1685.12|1684.62|1684.58|1684.08|1685.43|1684.93|1682.37|1681.87|1384
1617116400000|2021-03-30 15:00:00|1684.61|1684.11|1686.66|1686.16|1686.9|1686.4|1683.81|1683.31|1390
1617116700000|2021-03-30 15:05:00|1686.73|1686.23|1686.08|1685.58|1687.02|1686.52|1686|1685.5|1129
1617117000000|2021-03-30 15:10:00|1686.07|1685.57|1686.01|1685.51|1686.37|1685.87|1685.5|1685|1155
1617117300000|2021-03-30 15:15:00|1686.05|1685.55|1685.01|1684.51|1686.36|1685.86|1684.85|1684.35|1020
1617117600000|2021-03-30 15:20:00|1685|1684.5|1684.97|1684.47|1685.32|1684.82|1684.1|1683.6|979
1617117900000|2021-03-30 15:25:00|1684.94|1684.44|1684.14|1683.64|1684.96|1684.46|1683.86|1683.36|1031
1617118200000|2021-03-30 15:30:00|1684.15|1683.65|1683.8|1683.3|1685.27|1684.77|1683.19|1682.69|1054
1617118500000|2021-03-30 15:35:00|1683.73|1683.23|1684.34|1683.84|1684.45|1683.95|1683.3|1682.8|946
1617118800000|2021-03-30 15:40:00|1684.33|1683.83|1685.86|1685.36|1686.28|1685.78|1684.27|1683.77|1057
1617119100000|2021-03-30 15:45:00|1685.85|1685.35|1687.63|1687.13|1687.98|1687.48|1685.61|1685.11|1078
1617119400000|2021-03-30 15:50:00|1687.7|1687.2|1687.26|1686.76|1687.8|1687.3|1686.75|1686.25|1072
1617119700000|2021-03-30 15:55:00|1687.25|1686.75|1687.29|1686.79|1687.58|1687.08|1686.72|1686.22|1102
1617120000000|2021-03-30 16:00:00|1687.27|1686.77|1687.1|1686.6|1687.5|1687|1686.26|1685.76|1057
1617120300000|2021-03-30 16:05:00|1687.08|1686.58|1686.1|1685.6|1687.35|1686.85|1685.98|1685.48|996
1617120600000|2021-03-30 16:10:00|1686.08|1685.58|1685.7|1685.2|1686.31|1685.81|1685.19|1684.69|900
1617120900000|2021-03-30 16:15:00|1685.71|1685.21|1685.15|1684.65|1685.88|1685.38|1685.01|1684.51|844
1617121200000|2021-03-30 16:20:00|1685.12|1684.62|1684.51|1684.01|1685.18|1684.68|1684.11|1683.61|862
1617121500000|2021-03-30 16:25:00|1684.53|1684.03|1685.06|1684.56|1685.14|1684.64|1684.11|1683.61|828
1617121800000|2021-03-30 16:30:00|1685.04|1684.54|1685.47|1684.97|1685.94|1685.44|1684.58|1684.08|728
1617122100000|2021-03-30 16:35:00|1685.49|1684.99|1685.81|1685.31|1686.1|1685.6|1684.7|1684.2|753
1617122400000|2021-03-30 16:40:00|1685.8|1685.3|1685.9|1685.4|1686.3|1685.8|1685.4|1684.9|804
1617122700000|2021-03-30 16:45:00|1685.89|1685.39|1685.66|1685.16|1685.95|1685.45|1685.37|1684.87|808
1617123000000|2021-03-30 16:50:00|1685.65|1685.15|1685.72|1685.22|1686.42|1685.92|1685.22|1684.72|658
1617123300000|2021-03-30 16:55:00|1685.73|1685.23|1685.83|1685.33|1686.07|1685.57|1685.24|1684.74|805
1617123600000|2021-03-30 17:00:00|1685.82|1685.32|1686.09|1685.59|1686.54|1686.04|1685.41|1684.91|861
1617123900000|2021-03-30 17:05:00|1686.01|1685.51|1685.5|1685|1686.11|1685.61|1685.32|1684.82|841
1617124200000|2021-03-30 17:10:00|1685.51|1685.01|1686.29|1685.79|1686.32|1685.82|1685.5|1685|828
1617124500000|2021-03-30 17:15:00|1686.28|1685.78|1686.47|1685.97|1686.73|1686.23|1685.91|1685.41|561
1617124800000|2021-03-30 17:20:00|1686.45|1685.95|1686.14|1685.64|1686.57|1686.07|1685.43|1684.93|849
1617125100000|2021-03-30 17:25:00|1686.24|1685.74|1685.95|1685.45|1687.03|1686.53|1685.72|1685.22|871
1617125400000|2021-03-30 17:30:00|1686.01|1685.51|1685.36|1684.86|1686.41|1685.91|1685.26|1684.76|683
1617125700000|2021-03-30 17:35:00|1685.35|1684.85|1685.3|1684.8|1685.76|1685.26|1685.26|1684.76|542
1617126000000|2021-03-30 17:40:00|1685.31|1684.81|1684.92|1684.42|1685.31|1684.81|1684.84|1684.34|569
1617126300000|2021-03-30 17:45:00|1684.95|1684.45|1684.62|1684.12|1684.97|1684.47|1684.38|1683.88|590
1617126600000|2021-03-30 17:50:00|1684.63|1684.13|1685.15|1684.65|1685.35|1684.85|1684.53|1684.03|597
1617126900000|2021-03-30 17:55:00|1685.16|1684.66|1684.34|1683.84|1685.23|1684.73|1684.34|1683.84|661
1617127200000|2021-03-30 18:00:00|1684.36|1683.86|1684.77|1684.27|1685.01|1684.51|1684.03|1683.53|758
1617127500000|2021-03-30 18:05:00|1684.74|1684.24|1684.8|1684.3|1684.8|1684.3|1684.2|1683.7|612
1617127800000|2021-03-30 18:10:00|1684.79|1684.29|1684.22|1683.72|1684.9|1684.4|1684.19|1683.69|623
1617128100000|2021-03-30 18:15:00|1684.21|1683.71|1684.58|1684.08|1684.96|1684.46|1684.17|1683.67|706
1617128400000|2021-03-30 18:20:00|1684.59|1684.09|1683.97|1683.47|1684.82|1684.32|1683.73|1683.23|859
1617128700000|2021-03-30 18:25:00|1683.96|1683.46|1682.58|1682.08|1684.01|1683.51|1682.46|1681.96|918
1617129000000|2021-03-30 18:30:00|1682.6|1682.1|1682.44|1681.94|1683.03|1682.53|1681.98|1681.48|786
1617129300000|2021-03-30 18:35:00|1682.43|1681.93|1682.95|1682.45|1683.1|1682.6|1682.09|1681.59|834
1617129600000|2021-03-30 18:40:00|1682.93|1682.43|1682.44|1681.94|1682.94|1682.44|1682.04|1681.54|740
1617129900000|2021-03-30 18:45:00|1682.45|1681.95|1682.17|1681.67|1682.66|1682.16|1681.94|1681.44|697
1617130200000|2021-03-30 18:50:00|1682.19|1681.69|1682.89|1682.39|1683.09|1682.59|1682.15|1681.65|650
1617130500000|2021-03-30 18:55:00|1682.9|1682.4|1682.01|1681.51|1683.18|1682.68|1681.97|1681.47|932
1617130800000|2021-03-30 19:00:00|1682|1681.5|1682.58|1682.08|1682.87|1682.37|1681.9|1681.4|779
1617131100000|2021-03-30 19:05:00|1682.59|1682.09|1682.61|1682.11|1682.88|1682.38|1682.06|1681.56|712
1617131400000|2021-03-30 19:10:00|1682.6|1682.1|1683.41|1682.91|1683.49|1682.99|1682.49|1681.99|706
1617131700000|2021-03-30 19:15:00|1683.4|1682.9|1684.21|1683.71|1684.32|1683.82|1683.15|1682.65|693
1617132000000|2021-03-30 19:20:00|1684.19|1683.69|1683.79|1683.29|1684.28|1683.78|1683.71|1683.21|612
1617132300000|2021-03-30 19:25:00|1683.62|1683.12|1683.43|1682.93|1683.91|1683.41|1683.37|1682.87|457
1617132600000|2021-03-30 19:30:00|1683.42|1682.92|1683.46|1682.96|1683.97|1683.47|1683.3|1682.59|586
1617132900000|2021-03-30 19:35:00|1683.45|1682.95|1683.89|1683.39|1683.99|1683.49|1683.44|1682.94|521
1617133200000|2021-03-30 19:40:00|1683.88|1683.38|1684.33|1683.83|1684.49|1683.99|1683.87|1683.37|449
1617133500000|2021-03-30 19:45:00|1684.32|1683.82|1684.62|1684.12|1684.64|1684.14|1684.28|1683.78|398
1617133800000|2021-03-30 19:50:00|1684.61|1684.11|1683.88|1683.38|1684.63|1684.13|1683.65|1683.15|507
1617134100000|2021-03-30 19:55:00|1683.87|1683.37|1682.38|1681.88|1684|1683.5|1682.22|1681.72|838
1617134400000|2021-03-30 20:00:00|1682.7|1682.2|1683.22|1682.72|1683.46|1682.9|1682.7|1682.2|618
1617134700000|2021-03-30 20:05:00|1683.23|1682.73|1683.04|1682.54|1683.35|1682.85|1682.55|1682.05|458
1617135000000|2021-03-30 20:10:00|1683.05|1682.55|1683.17|1682.67|1683.54|1683.04|1682.95|1682.45|352
1617135300000|2021-03-30 20:15:00|1683.16|1682.66|1683.24|1682.74|1683.27|1682.77|1682.83|1682.33|237
1617135600000|2021-03-30 20:20:00|1683.23|1682.73|1683.39|1682.89|1683.39|1682.89|1683|1682.5|170
1617135900000|2021-03-30 20:25:00|1683.38|1682.88|1683.45|1682.95|1683.5|1683|1683.06|1682.56|210
1617136200000|2021-03-30 20:30:00|1683.44|1682.94|1683.68|1683.18|1683.69|1683.18|1683.15|1682.56|558
1617136500000|2021-03-30 20:35:00|1683.69|1683.19|1683.78|1682.98|1683.82|1683.3|1683.17|1682.62|318
1617136800000|2021-03-30 20:40:00|1683.61|1683.11|1684.59|1684.09|1684.85|1684.2|1683.56|1682.98|343
1617137100000|2021-03-30 20:45:00|1684.54|1684.04|1684.55|1684.05|1685.04|1684.42|1684.11|1683.48|312
1617137400000|2021-03-30 20:50:00|1684.58|1684.08|1685.56|1684.76|1685.56|1684.91|1684.38|1683.88|264
1617137700000|2021-03-30 20:55:00|1685.53|1684.73|1685.54|1684.74|1685.81|1685.16|1685.17|1684.37|438
1617141600000|2021-03-30 22:00:00|1685.23|1684.43|1685.24|1684.74|1685.48|1684.81|1684.69|1684.03|456
1617141900000|2021-03-30 22:05:00|1685.36|1684.56|1685.05|1684.55|1685.41|1684.73|1684.76|1684.16|405
1617142200000|2021-03-30 22:10:00|1685.25|1684.45|1685.49|1684.69|1686.06|1685.41|1684.9|1684.34|416
1617142500000|2021-03-30 22:15:00|1685.52|1684.72|1684.77|1684.27|1685.56|1684.93|1684.77|1684.26|333
1617142800000|2021-03-30 22:20:00|1685.07|1684.29|1683.78|1683.28|1685.14|1684.5|1683.53|1683.02|426
1617143100000|2021-03-30 22:25:00|1683.68|1683.18|1684.3|1683.8|1685.06|1684.47|1683.6|1682.96|561
1617143400000|2021-03-30 22:30:00|1684.32|1683.82|1683.9|1683.4|1684.35|1683.82|1683.57|1683|413
1617143700000|2021-03-30 22:35:00|1683.89|1683.39|1685.8|1685.3|1686.04|1685.54|1683.11|1682.61|722
1617144000000|2021-03-30 22:40:00|1685.77|1685.27|1685.4|1684.9|1686.41|1685.7|1685.26|1684.63|585
1617144300000|2021-03-30 22:45:00|1685.33|1684.83|1684.56|1684.06|1685.68|1685.06|1684.47|1683.92|490
1617144600000|2021-03-30 22:50:00|1684.53|1684.03|1683.99|1683.49|1684.63|1684.03|1683.89|1683.39|342
1617144900000|2021-03-30 22:55:00|1684|1683.5|1683.7|1683.2|1684.11|1683.61|1683.34|1682.84|332
1617145200000|2021-03-30 23:00:00|1683.71|1683.21|1684.01|1683.51|1684.29|1683.79|1683.23|1682.73|437
1617145500000|2021-03-30 23:05:00|1684|1683.5|1684.54|1684.04|1684.75|1684.25|1683.99|1683.49|309
1617145800000|2021-03-30 23:10:00|1684.53|1684.03|1684.07|1683.57|1685.08|1684.58|1684.06|1683.56|399
1617146100000|2021-03-30 23:15:00|1684.06|1683.56|1684.86|1684.36|1684.94|1684.44|1684.02|1683.52|266
1617146400000|2021-03-30 23:20:00|1684.84|1684.34|1685.08|1684.58|1685.28|1684.78|1684.51|1684.01|407
1617146700000|2021-03-30 23:25:00|1685.07|1684.57|1685.18|1684.68|1685.28|1684.78|1684.82|1684.32|296
1617147000000|2021-03-30 23:30:00|1685.19|1684.69|1685.3|1684.8|1685.61|1685.11|1685.01|1684.51|383
1617147300000|2021-03-30 23:35:00|1685.31|1684.81|1684.74|1684.24|1685.45|1684.95|1684.47|1683.97|504
1617147600000|2021-03-30 23:40:00|1684.75|1684.25|1685.53|1685.03|1685.53|1685.03|1684.72|1684.22|328
1617147900000|2021-03-30 23:45:00|1685.49|1684.99|1685.64|1685.14|1685.85|1685.35|1685.29|1684.79|416
1617148200000|2021-03-30 23:50:00|1685.65|1685.15|1685.66|1685.16|1686.06|1685.33|1685.46|1684.86|354
1617148500000|2021-03-30 23:55:00|1685.64|1685.14|1685.85|1685.35|1685.96|1685.46|1685.3|1684.68|313
1617148800000|2021-03-31 00:00:00|1685.82|1685.32|1685.5|1685|1686.3|1685.8|1685.04|1684.5|641
1617149100000|2021-03-31 00:05:00|1685.49|1684.99|1684.59|1684.09|1685.52|1685.02|1684.53|1684.03|515
1617149400000|2021-03-31 00:10:00|1684.58|1684.08|1684.44|1683.94|1685.09|1684.59|1684.25|1683.75|444
1617149700000|2021-03-31 00:15:00|1684.48|1683.98|1684.31|1683.81|1684.5|1684|1683.99|1683.49|454
1617150000000|2021-03-31 00:20:00|1684.32|1683.82|1685.34|1684.84|1685.44|1684.94|1684.31|1683.81|349
1617150300000|2021-03-31 00:25:00|1685.36|1684.86|1684.74|1684.24|1685.58|1685.08|1684.68|1684.18|375
1617150600000|2021-03-31 00:30:00|1684.76|1684.26|1686.68|1686.18|1686.74|1686.24|1684.54|1684.04|644
1617150900000|2021-03-31 00:35:00|1686.64|1686.14|1684.62|1684.12|1686.76|1686.26|1684.45|1683.95|1006
1617151200000|2021-03-31 00:40:00|1684.61|1684.11|1685.12|1684.62|1685.65|1685.15|1684.31|1683.81|621
1617151500000|2021-03-31 00:45:00|1685.15|1684.65|1685.08|1684.58|1685.57|1684.99|1684.93|1684.43|425
1617151800000|2021-03-31 00:50:00|1685.11|1684.61|1685.39|1684.89|1685.39|1684.89|1683.79|1683.29|822
1617152100000|2021-03-31 00:55:00|1685.25|1684.75|1684.46|1683.96|1685.4|1684.9|1684.27|1683.77|682
1617152400000|2021-03-31 01:00:00|1684.49|1683.99|1685.07|1684.57|1686.77|1686.18|1683.94|1683.44|1261
1617152700000|2021-03-31 01:05:00|1685.05|1684.55|1684.73|1684.23|1685.25|1684.65|1683.52|1682.95|919
1617153000000|2021-03-31 01:10:00|1684.67|1684.17|1685.5|1685|1685.75|1685.25|1684.34|1683.84|704
1617153300000|2021-03-31 01:15:00|1685.49|1684.99|1685.37|1684.87|1685.71|1685.21|1685.27|1684.77|627
1617153600000|2021-03-31 01:20:00|1685.35|1684.85|1683.97|1683.47|1686.04|1685.54|1683.73|1683.23|738
1617153900000|2021-03-31 01:25:00|1683.96|1683.46|1683.97|1683.47|1684.67|1684.17|1683.56|1683.06|886
1617154200000|2021-03-31 01:30:00|1683.91|1683.41|1682.35|1681.85|1683.91|1683.41|1682.08|1681.58|1045
1617154500000|2021-03-31 01:35:00|1682.36|1681.86|1682.66|1682.16|1682.81|1682.31|1681.32|1680.82|1158
1617154800000|2021-03-31 01:40:00|1682.65|1682.15|1680.21|1679.71|1682.65|1682.15|1680.08|1679.58|1259
1617155100000|2021-03-31 01:45:00|1680.19|1679.69|1680.12|1679.62|1680.76|1680.26|1678.97|1678.47|1308
1617155400000|2021-03-31 01:50:00|1680.06|1679.56|1681.62|1681.12|1681.84|1681.34|1680.06|1679.56|876
1617155700000|2021-03-31 01:55:00|1681.67|1681.17|1682.63|1682.13|1682.98|1682.48|1681.35|1680.85|954
1617156000000|2021-03-31 02:00:00|1682.57|1682.07|1682.3|1681.8|1682.57|1682.07|1681.61|1681.11|809
1617156300000|2021-03-31 02:05:00|1682.31|1681.81|1682.85|1682.35|1682.93|1682.43|1682.03|1681.53|850
1617156600000|2021-03-31 02:10:00|1682.81|1682.31|1682.47|1681.97|1683.37|1682.87|1682.36|1681.86|853
1617156900000|2021-03-31 02:15:00|1682.51|1682.01|1682.63|1682.13|1682.93|1682.43|1681.88|1681.38|548
1617157200000|2021-03-31 02:20:00|1682.65|1682.15|1682.29|1681.79|1682.95|1682.45|1681.85|1681.35|565
1617157500000|2021-03-31 02:25:00|1682.3|1681.8|1681.52|1681.02|1682.32|1681.82|1681.3|1680.59|561
1617157800000|2021-03-31 02:30:00|1681.51|1681.01|1680.04|1679.54|1681.51|1681.01|1680.04|1679.54|808
1617158100000|2021-03-31 02:35:00|1680.06|1679.56|1681.69|1681.19|1681.7|1681.2|1679.39|1678.89|930
1617158400000|2021-03-31 02:40:00|1681.7|1681.2|1680.78|1680.28|1681.87|1681.27|1680.63|1679.98|736
1617158700000|2021-03-31 02:45:00|1680.76|1680.26|1680.6|1680.1|1681.07|1680.57|1680.2|1679.7|739
1617159000000|2021-03-31 02:50:00|1680.65|1680.15|1679.88|1679.38|1680.97|1680.47|1679.64|1679.14|735
1617159300000|2021-03-31 02:55:00|1679.89|1679.39|1678.7|1678.2|1680|1679.5|1678.23|1677.73|1032
1617159600000|2021-03-31 03:00:00|1678.69|1678.19|1680.26|1679.76|1680.4|1679.9|1678.24|1677.74|981
1617159900000|2021-03-31 03:05:00|1680.3|1679.8|1679.92|1679.42|1680.34|1679.84|1679.19|1678.69|1045
1617160200000|2021-03-31 03:10:00|1680|1679.5|1680.26|1679.76|1680.45|1679.95|1678.52|1678.02|876
1617160500000|2021-03-31 03:15:00|1680.29|1679.79|1679.28|1678.78|1681.04|1680.54|1678.45|1677.94|1213
1617160800000|2021-03-31 03:20:00|1679.33|1678.83|1679.75|1679.25|1679.9|1679.4|1679.12|1678.62|726
1617161100000|2021-03-31 03:25:00|1679.76|1679.26|1680.13|1679.63|1680.35|1679.85|1679.51|1679.01|762
1617161400000|2021-03-31 03:30:00|1680.12|1679.62|1679.56|1679.06|1680.15|1679.65|1679.43|1678.93|404
1617161700000|2021-03-31 03:35:00|1679.57|1679.07|1679.75|1679.25|1680.16|1679.66|1678.86|1678.36|542
1617162000000|2021-03-31 03:40:00|1679.76|1679.26|1680.07|1679.57|1680.1|1679.6|1679.27|1678.77|400
1617162300000|2021-03-31 03:45:00|1680.11|1679.61|1679.84|1679.34|1680.27|1679.77|1679.63|1679.13|443
1617162600000|2021-03-31 03:50:00|1679.88|1679.38|1679.86|1679.36|1680.22|1679.72|1679.64|1679.14|371
1617162900000|2021-03-31 03:55:00|1679.83|1679.33|1679.82|1679.32|1680|1679.5|1679.56|1679.06|396
1617163200000|2021-03-31 04:00:00|1679.83|1679.33|1679.27|1678.77|1679.98|1679.48|1679.2|1678.7|467
1617163500000|2021-03-31 04:05:00|1679.29|1678.79|1679.42|1678.92|1680.1|1679.6|1678.81|1678.31|555
1617163800000|2021-03-31 04:10:00|1679.44|1678.94|1680.11|1679.61|1680.21|1679.71|1679.42|1678.91|325
1617164100000|2021-03-31 04:15:00|1680.17|1679.67|1679.8|1679.3|1680.33|1679.77|1679.77|1679.27|316
1617164400000|2021-03-31 04:20:00|1679.79|1679.29|1679.95|1679.45|1680.27|1679.77|1679.74|1679.24|331
1617164700000|2021-03-31 04:25:00|1679.94|1679.44|1679.44|1678.94|1679.96|1679.46|1679.2|1678.62|368
1617165000000|2021-03-31 04:30:00|1679.45|1678.95|1679.76|1679.26|1679.79|1679.29|1679.38|1678.88|339
1617165300000|2021-03-31 04:35:00|1679.75|1679.25|1680.34|1679.84|1680.38|1679.88|1679.75|1679.25|329
1617165600000|2021-03-31 04:40:00|1680.32|1679.82|1680.61|1680.11|1680.75|1680.25|1680.27|1679.77|350
1617165900000|2021-03-31 04:45:00|1680.6|1680.1|1680.44|1679.94|1680.86|1680.29|1680.29|1679.79|409
1617166200000|2021-03-31 04:50:00|1680.41|1679.91|1680.13|1679.33|1680.71|1680.15|1679.53|1679.03|477
1617166500000|2021-03-31 04:55:00|1679.99|1679.49|1679.72|1679.22|1680.25|1679.75|1679.69|1679.19|347
1617166800000|2021-03-31 05:00:00|1679.66|1679.16|1679.95|1679.45|1680.22|1679.72|1679.51|1678.95|430
1617167100000|2021-03-31 05:05:00|1679.97|1679.47|1679.09|1678.59|1680.13|1679.63|1678.9|1678.4|441
1617167400000|2021-03-31 05:10:00|1679.1|1678.6|1679.15|1678.65|1679.57|1679.07|1678.94|1678.44|349
1617167700000|2021-03-31 05:15:00|1679.14|1678.64|1679.87|1679.37|1680.01|1679.51|1679.11|1678.61|333
1617168000000|2021-03-31 05:20:00|1679.88|1679.38|1680.18|1679.68|1680.38|1679.82|1679.83|1679.33|383
1617168300000|2021-03-31 05:25:00|1680.17|1679.67|1680.92|1680.42|1680.94|1680.44|1679.93|1679.43|423
1617168600000|2021-03-31 05:30:00|1680.93|1680.43|1682.6|1682.1|1683.11|1682.61|1680.74|1680.24|1072
1617168900000|2021-03-31 05:35:00|1682.62|1682.12|1682.17|1681.67|1682.7|1682.2|1681.96|1681.46|671
1617169200000|2021-03-31 05:40:00|1682.16|1681.66|1681.41|1680.91|1682.31|1681.81|1681.41|1680.91|643
1617169500000|2021-03-31 05:45:00|1681.43|1680.93|1682.33|1681.83|1682.33|1681.83|1681.41|1680.91|478
1617169800000|2021-03-31 05:50:00|1682.32|1681.82|1683.13|1682.63|1683.45|1682.95|1682.04|1681.54|782
1617170100000|2021-03-31 05:55:00|1683.11|1682.61|1684.03|1683.53|1684.18|1683.61|1682.91|1682.41|785
1617170400000|2021-03-31 06:00:00|1684.01|1683.51|1683.17|1682.67|1684.23|1683.73|1683|1682.44|1029
1617170700000|2021-03-31 06:05:00|1683.14|1682.64|1683.52|1683.02|1683.63|1683.13|1682.11|1681.61|868
1617171000000|2021-03-31 06:10:00|1683.51|1683.01|1683.67|1683.17|1683.84|1683.32|1682.66|1682.12|958
1617171300000|2021-03-31 06:15:00|1683.68|1683.18|1685.05|1684.55|1685.44|1684.85|1683.51|1683.01|1078
1617171600000|2021-03-31 06:20:00|1685.04|1684.54|1684.27|1683.77|1685.32|1684.72|1684.07|1683.57|953
1617171900000|2021-03-31 06:25:00|1684.3|1683.8|1685.22|1684.72|1685.52|1685.02|1684.24|1683.66|1045
1617172200000|2021-03-31 06:30:00|1685.19|1684.69|1687.28|1686.78|1687.66|1687.1|1685.07|1684.57|1307
1617172500000|2021-03-31 06:35:00|1687.27|1686.77|1688.43|1687.93|1688.63|1688.05|1686.87|1686.37|1139
1617172800000|2021-03-31 06:40:00|1688.4|1687.9|1687.67|1687.17|1689.16|1688.62|1687.25|1686.53|1199
1617173100000|2021-03-31 06:45:00|1687.71|1687.21|1687.34|1686.84|1688.17|1687.67|1687.22|1686.72|1027
1617173400000|2021-03-31 06:50:00|1687.33|1686.83|1686.89|1686.39|1687.98|1687.48|1686.68|1686.02|885
1617173700000|2021-03-31 06:55:00|1686.92|1686.42|1686.71|1686.21|1687.41|1686.82|1686.41|1685.86|1039
1617174000000|2021-03-31 07:00:00|1686.72|1686.22|1685.7|1685.2|1687.12|1686.62|1685.46|1684.96|1041
1617174300000|2021-03-31 07:05:00|1685.72|1685.22|1686.88|1686.38|1686.97|1686.4|1685.48|1684.98|919
1617174600000|2021-03-31 07:10:00|1686.89|1686.39|1687.58|1687.08|1688.43|1687.93|1686.53|1686.03|1080
1617174900000|2021-03-31 07:15:00|1687.59|1687.09|1686.56|1686.06|1687.6|1687.1|1686.42|1685.92|941
1617175200000|2021-03-31 07:20:00|1686.55|1686.05|1687.09|1686.59|1687.32|1686.82|1686.21|1685.71|922
1617175500000|2021-03-31 07:25:00|1687.1|1686.6|1686.84|1686.34|1687.16|1686.66|1686.25|1685.75|751
1617175800000|2021-03-31 07:30:00|1686.82|1686.32|1685.32|1684.82|1686.88|1686.38|1684.83|1684.33|960
1617176100000|2021-03-31 07:35:00|1685.35|1684.85|1685.18|1684.68|1686.72|1686.22|1685.14|1684.64|955
1617176400000|2021-03-31 07:40:00|1685.16|1684.66|1684.9|1684.4|1685.45|1684.81|1684.65|1684.15|884
1617176700000|2021-03-31 07:45:00|1684.92|1684.42|1684.57|1684.07|1685.35|1684.73|1684.47|1683.97|939
1617177000000|2021-03-31 07:50:00|1684.58|1684.08|1684.89|1684.39|1685.2|1684.7|1684.13|1683.63|721
1617177300000|2021-03-31 07:55:00|1684.87|1684.37|1684.46|1683.96|1685.78|1685.28|1684.42|1683.92|866
1617177600000|2021-03-31 08:00:00|1684.48|1683.98|1684.28|1683.78|1684.82|1684.32|1683.98|1683.48|977
1617177900000|2021-03-31 08:05:00|1684.29|1683.79|1684.17|1683.67|1684.37|1683.87|1682.96|1682.46|1003
1617178200000|2021-03-31 08:10:00|1684.1|1683.6|1683.66|1683.16|1684.82|1684.32|1683.63|1683.13|925
1617178500000|2021-03-31 08:15:00|1683.64|1683.14|1684.58|1684.08|1685.27|1684.77|1683.49|1682.99|954
1617178800000|2021-03-31 08:20:00|1684.6|1684.1|1685.71|1685.21|1685.75|1685.25|1684.53|1684.03|941
1617179100000|2021-03-31 08:25:00|1685.66|1685.16|1685.38|1684.88|1686.03|1685.53|1685.18|1684.68|795
1617179400000|2021-03-31 08:30:00|1685.36|1684.86|1684.41|1683.91|1685.61|1685.11|1684.22|1683.72|637
1617179700000|2021-03-31 08:35:00|1684.42|1683.92|1685.34|1684.84|1685.34|1684.84|1684.09|1683.59|717
1617180000000|2021-03-31 08:40:00|1685.35|1684.85|1684|1683.5|1685.38|1684.88|1683.92|1683.42|872
1617180300000|2021-03-31 08:45:00|1684.01|1683.51|1685.35|1684.85|1685.46|1684.96|1682.93|1682.43|884
1617180600000|2021-03-31 08:50:00|1685.33|1684.83|1686.04|1685.54|1686.22|1685.72|1685.14|1684.64|801
1617180900000|2021-03-31 08:55:00|1686.03|1685.53|1686.35|1685.85|1687.19|1686.69|1685.92|1685.42|902
1617181200000|2021-03-31 09:00:00|1686.29|1685.79|1685.99|1685.49|1686.4|1685.9|1685.68|1685.18|794
1617181500000|2021-03-31 09:05:00|1686|1685.5|1685.1|1684.6|1686.16|1685.66|1685.08|1684.58|920
1617181800000|2021-03-31 09:10:00|1685.11|1684.61|1685.76|1685.26|1686.03|1685.53|1685.1|1684.6|671
1617182100000|2021-03-31 09:15:00|1685.74|1685.24|1685.52|1685.02|1685.93|1685.32|1685.22|1684.67|643
1617182400000|2021-03-31 09:20:00|1685.53|1685.03|1686.07|1685.57|1686.43|1685.87|1685.48|1684.98|557
1617182700000|2021-03-31 09:25:00|1686.08|1685.58|1685.56|1685.06|1686.19|1685.69|1685.55|1685.05|584
1617183000000|2021-03-31 09:30:00|1685.55|1685.05|1686.16|1685.66|1686.18|1685.68|1685.42|1684.92|575
1617183300000|2021-03-31 09:35:00|1686.17|1685.67|1686.94|1686.44|1687.29|1686.7|1686.14|1685.64|582
1617183600000|2021-03-31 09:40:00|1686.95|1686.45|1687.03|1686.53|1687.24|1686.72|1686.84|1686.33|790
1617183900000|2021-03-31 09:45:00|1687|1686.5|1686.06|1685.56|1687.12|1686.62|1686|1685.5|852
1617184200000|2021-03-31 09:50:00|1686.15|1685.65|1686.23|1685.73|1686.37|1685.87|1686.03|1685.53|694
1617184500000|2021-03-31 09:55:00|1686.24|1685.74|1686.14|1685.64|1686.44|1685.94|1686.09|1685.59|523
1617184800000|2021-03-31 10:00:00|1686.1|1685.6|1686.84|1686.34|1687.1|1686.6|1685.72|1685.22|866
1617185100000|2021-03-31 10:05:00|1686.89|1686.39|1685.96|1685.46|1687.19|1686.69|1685.71|1685.21|760
1617185400000|2021-03-31 10:10:00|1685.93|1685.43|1686.75|1686.25|1686.75|1686.25|1685.92|1685.42|715
1617185700000|2021-03-31 10:15:00|1686.76|1686.26|1686.66|1686.16|1687.37|1686.87|1686.62|1686.12|686
1617186000000|2021-03-31 10:20:00|1686.65|1686.15|1687.09|1686.59|1687.23|1686.73|1686.43|1685.93|679
1617186300000|2021-03-31 10:25:00|1687.1|1686.6|1687.53|1687.03|1687.57|1687.07|1686.84|1686.34|539
1617186600000|2021-03-31 10:30:00|1687.54|1687.04|1689.25|1688.75|1689.43|1688.93|1687.45|1686.95|840
1617186900000|2021-03-31 10:35:00|1689.23|1688.73|1687.84|1687.34|1689.4|1688.9|1687.66|1687.16|761
1617187200000|2021-03-31 10:40:00|1687.83|1687.33|1689|1688.5|1689.01|1688.51|1687.71|1687.21|597
1617187500000|2021-03-31 10:45:00|1688.99|1688.49|1688.15|1687.65|1689.07|1688.57|1687.89|1687.39|582
1617187800000|2021-03-31 10:50:00|1688.14|1687.64|1687.74|1687.24|1688.68|1688.18|1687.39|1686.89|576
1617188100000|2021-03-31 10:55:00|1687.95|1687.45|1687.55|1686.75|1688.07|1687.57|1687.26|1686.7|661
1617188400000|2021-03-31 11:00:00|1687.42|1686.92|1688.19|1687.69|1688.27|1687.77|1687.17|1686.67|933
1617188700000|2021-03-31 11:05:00|1688.18|1687.68|1687.93|1687.43|1688.2|1687.7|1687.55|1687.05|641
1617189000000|2021-03-31 11:10:00|1687.92|1687.42|1689.01|1688.51|1689.04|1688.54|1687.73|1687.23|746
1617189300000|2021-03-31 11:15:00|1688.98|1688.48|1687.76|1687.26|1688.98|1688.48|1687.66|1687.16|679
1617189600000|2021-03-31 11:20:00|1687.72|1687.22|1686.38|1685.88|1687.78|1687.28|1686.22|1685.72|775
1617189900000|2021-03-31 11:25:00|1686.39|1685.89|1687|1686.5|1687.01|1686.51|1686.16|1685.66|669
1617190200000|2021-03-31 11:30:00|1687.02|1686.52|1685.75|1685.25|1687.42|1686.92|1685.6|1685.1|784
1617190500000|2021-03-31 11:35:00|1685.76|1685.26|1685.26|1684.76|1686.66|1686.16|1685.19|1684.69|614
1617190800000|2021-03-31 11:40:00|1685.27|1684.77|1685.41|1684.91|1685.48|1684.98|1684.83|1684.33|714
1617191100000|2021-03-31 11:45:00|1685.39|1684.89|1686.38|1685.88|1686.59|1686.09|1685.22|1684.72|800
1617191400000|2021-03-31 11:50:00|1686.34|1685.84|1685.72|1685.22|1686.47|1685.97|1685.65|1685.15|727
1617191700000|2021-03-31 11:55:00|1685.73|1685.23|1685.19|1684.69|1686.3|1685.8|1685.16|1684.66|796
1617192000000|2021-03-31 12:00:00|1685.23|1684.73|1684.9|1684.4|1687.16|1686.66|1684.4|1683.9|918
1617192300000|2021-03-31 12:05:00|1684.89|1684.39|1684.55|1684.05|1685.15|1684.65|1683.6|1683.1|1007
1617192600000|2021-03-31 12:10:00|1684.56|1684.06|1684.85|1684.35|1685.4|1684.9|1684.5|1684|874
1617192900000|2021-03-31 12:15:00|1684.84|1684.34|1686.45|1685.95|1687.46|1686.96|1684.81|1684.16|1518
1617193200000|2021-03-31 12:20:00|1686.18|1685.68|1683.49|1682.99|1686.54|1686.04|1682.63|1682.13|1295
1617193500000|2021-03-31 12:25:00|1683.44|1682.94|1684.97|1684.47|1685.06|1684.56|1683.42|1682.92|1151
1617193800000|2021-03-31 12:30:00|1684.96|1684.46|1686.55|1686.05|1686.88|1686.38|1684.6|1684.1|1130
1617194100000|2021-03-31 12:35:00|1686.51|1686.01|1688.36|1687.86|1688.41|1687.91|1686.05|1685.55|1167
1617194400000|2021-03-31 12:40:00|1688.35|1687.85|1689.27|1688.77|1689.84|1689.34|1688.01|1687.51|1269
1617194700000|2021-03-31 12:45:00|1689.28|1688.78|1687.29|1686.79|1689.51|1689.01|1687.07|1686.57|1218
1617195000000|2021-03-31 12:50:00|1687.3|1686.8|1687.77|1687.27|1687.81|1687.31|1686.18|1685.68|1094
1617195300000|2021-03-31 12:55:00|1687.78|1687.28|1687.77|1687.27|1688|1687.5|1687.2|1686.7|958
1617195600000|2021-03-31 13:00:00|1687.76|1687.26|1688.35|1687.85|1688.83|1688.33|1687.43|1686.91|1239
1617195900000|2021-03-31 13:05:00|1688.37|1687.87|1688.83|1688.33|1688.89|1688.39|1687.19|1686.69|1020
1617196200000|2021-03-31 13:10:00|1688.82|1688.32|1687.5|1687|1688.83|1688.33|1687.28|1686.78|1090
1617196500000|2021-03-31 13:15:00|1687.51|1687.01|1688.14|1687.64|1688.24|1687.74|1687.16|1686.66|889
1617196800000|2021-03-31 13:20:00|1688.13|1687.63|1688.13|1687.63|1688.85|1688.35|1687.76|1687.26|1025
1617197100000|2021-03-31 13:25:00|1688.12|1687.62|1687.77|1687.27|1688.43|1687.93|1687.34|1686.84|808
1617197400000|2021-03-31 13:30:00|1687.8|1687.3|1691.28|1690.78|1691.57|1691.07|1687.65|1687.15|990
1617197700000|2021-03-31 13:35:00|1691.3|1690.8|1691.86|1691.36|1692.38|1691.88|1690.36|1689.86|996
1617198000000|2021-03-31 13:40:00|1691.96|1691.46|1690.67|1690.17|1692.24|1691.74|1690.64|1690.1|1295
1617198300000|2021-03-31 13:45:00|1690.68|1690.18|1692.36|1691.86|1692.43|1691.93|1688.33|1687.83|1551
1617198600000|2021-03-31 13:50:00|1692.38|1691.88|1696.59|1696.09|1696.92|1696.42|1692.38|1691.88|1638
1617198900000|2021-03-31 13:55:00|1696.57|1696.07|1697.59|1697.09|1698.28|1697.78|1696.55|1696.05|1540
1617199200000|2021-03-31 14:00:00|1697.61|1697.11|1695.09|1694.59|1698.2|1697.7|1694.09|1693.59|1719
1617199500000|2021-03-31 14:05:00|1695.11|1694.61|1695.33|1694.83|1695.55|1695.05|1694.66|1694.16|1265
1617199800000|2021-03-31 14:10:00|1695.32|1694.82|1698.11|1697.61|1698.24|1697.74|1695.31|1694.81|1157
1617200100000|2021-03-31 14:15:00|1698.12|1697.62|1699.34|1698.84|1699.49|1698.99|1696.77|1696.27|1147
1617200400000|2021-03-31 14:20:00|1699.35|1698.85|1697.32|1696.82|1699.6|1699.1|1697.21|1696.71|1311
1617200700000|2021-03-31 14:25:00|1697.33|1696.83|1697.28|1696.78|1698.57|1698.07|1696.93|1696.43|1463
1617201000000|2021-03-31 14:30:00|1697.26|1696.76|1696.68|1696.18|1698.81|1698.31|1696.53|1696.03|1331
1617201300000|2021-03-31 14:35:00|1696.67|1696.17|1699.01|1698.51|1699.17|1698.67|1696.59|1696.09|1356
1617201600000|2021-03-31 14:40:00|1698.97|1698.47|1698.87|1698.37|1699.78|1699.28|1697.84|1697.34|1282
1617201900000|2021-03-31 14:45:00|1698.86|1698.36|1702.62|1702.12|1703.58|1702.93|1698.86|1698.36|1472
1617202200000|2021-03-31 14:50:00|1702.67|1702.17|1704.36|1703.86|1705.69|1705.19|1702.43|1701.93|1498
1617202500000|2021-03-31 14:55:00|1704.43|1703.93|1704.31|1703.81|1706.5|1706|1703.19|1702.69|1585
1617202800000|2021-03-31 15:00:00|1704.23|1703.73|1703.34|1702.84|1705.75|1705.25|1702.52|1702.02|1530
1617203100000|2021-03-31 15:05:00|1703.31|1702.81|1703.5|1703|1704.12|1703.58|1702.15|1701.65|1278
1617203400000|2021-03-31 15:10:00|1703.54|1703.04|1705.07|1704.57|1705.08|1704.58|1702.41|1701.91|1282
1617203700000|2021-03-31 15:15:00|1705.08|1704.58|1704.41|1703.91|1705.37|1704.87|1704.26|1703.76|1037
1617204000000|2021-03-31 15:20:00|1704.42|1703.92|1704.54|1704.04|1705.32|1704.82|1704.22|1703.72|1050
1617204300000|2021-03-31 15:25:00|1704.53|1704.03|1704.79|1704.29|1705|1704.5|1703.12|1702.62|1285
1617204600000|2021-03-31 15:30:00|1704.74|1704.24|1704.03|1703.53|1705.08|1704.58|1703.64|1703.14|1139
1617204900000|2021-03-31 15:35:00|1704.09|1703.59|1704.11|1703.61|1704.43|1703.93|1703.31|1702.81|876
1617205200000|2021-03-31 15:40:00|1704.04|1703.54|1705.01|1704.51|1705.04|1704.54|1703.95|1703.45|1029
1617205500000|2021-03-31 15:45:00|1705.04|1704.54|1707.16|1706.66|1707.73|1707.23|1704.87|1704.37|1212
1617205800000|2021-03-31 15:50:00|1707.18|1706.68|1708.23|1707.73|1708.35|1707.85|1706.88|1706.38|1113
1617206100000|2021-03-31 15:55:00|1708.21|1707.71|1708.49|1707.99|1709.01|1708.51|1707.23|1706.73|1214
1617206400000|2021-03-31 16:00:00|1708.5|1708|1708.81|1708.31|1709.45|1708.95|1707.58|1707.08|1124
1617206700000|2021-03-31 16:05:00|1708.8|1708.3|1709.28|1708.78|1709.43|1708.93|1708.7|1708.2|962
1617207000000|2021-03-31 16:10:00|1709.26|1708.76|1709.38|1708.88|1710.35|1709.85|1708.78|1708.28|934
1617207300000|2021-03-31 16:15:00|1709.39|1708.89|1710.53|1710.03|1710.87|1710.37|1709.27|1708.77|1042
1617207600000|2021-03-31 16:20:00|1710.54|1710.04|1709.65|1709.15|1710.85|1710.35|1709.6|1709.1|999
1617207900000|2021-03-31 16:25:00|1709.63|1709.13|1708.89|1708.39|1710.93|1710.43|1708.71|1708.21|949
1617208200000|2021-03-31 16:30:00|1708.94|1708.44|1710.39|1709.89|1710.4|1709.9|1708.94|1708.44|809
1617208500000|2021-03-31 16:35:00|1710.41|1709.91|1709.62|1709.12|1710.9|1710.4|1709.62|1709.12|795
1617208800000|2021-03-31 16:40:00|1709.63|1709.13|1711.15|1710.65|1711.51|1711.01|1709.61|1709.11|855
1617209100000|2021-03-31 16:45:00|1711.18|1710.68|1711.03|1710.53|1711.52|1711.02|1710.51|1710.01|819
1617209400000|2021-03-31 16:50:00|1711.06|1710.56|1711.62|1711.12|1711.86|1711.36|1710.88|1710.38|812
1617209700000|2021-03-31 16:55:00|1711.63|1711.13|1712.26|1711.76|1712.67|1712.17|1711.53|1711.03|675
1617210000000|2021-03-31 17:00:00|1712.19|1711.69|1712.94|1712.44|1713.38|1712.88|1712.16|1711.66|787
1617210300000|2021-03-31 17:05:00|1712.95|1712.45|1713.65|1713.15|1713.91|1713.41|1712.83|1712.33|729
1617210600000|2021-03-31 17:10:00|1713.61|1713.11|1713.95|1713.45|1715.44|1714.94|1713.4|1712.9|1078
1617210900000|2021-03-31 17:15:00|1713.96|1713.46|1713.71|1713.21|1714.94|1714.44|1713.66|1713.16|863
1617211200000|2021-03-31 17:20:00|1713.75|1713.25|1713.8|1713.3|1713.92|1713.42|1712.66|1712.16|1155
1617211500000|2021-03-31 17:25:00|1713.81|1713.31|1714.62|1714.12|1715.56|1715.06|1713.34|1712.84|1012
1617211800000|2021-03-31 17:30:00|1714.59|1714.09|1714.02|1713.52|1714.99|1714.49|1713.74|1713.24|860
1617212100000|2021-03-31 17:35:00|1714.01|1713.51|1713.9|1713.4|1715.02|1714.52|1713.48|1712.98|835
1617212400000|2021-03-31 17:40:00|1713.88|1713.38|1713.32|1712.82|1714.22|1713.72|1713.09|1712.59|835
1617212700000|2021-03-31 17:45:00|1713.31|1712.81|1712.58|1712.08|1713.47|1712.97|1711.9|1711.4|904
1617213000000|2021-03-31 17:50:00|1712.63|1712.13|1711.42|1710.92|1712.75|1712.25|1711.37|1710.87|780
1617213300000|2021-03-31 17:55:00|1711.41|1710.91|1711.12|1710.62|1712.02|1711.52|1710.93|1710.43|898
1617213600000|2021-03-31 18:00:00|1711.13|1710.63|1710.16|1709.66|1711.35|1710.85|1710.08|1709.58|950
1617213900000|2021-03-31 18:05:00|1710.15|1709.65|1710.37|1709.87|1710.51|1710.01|1709.63|1709.13|926
1617214200000|2021-03-31 18:10:00|1710.39|1709.89|1709.54|1709.04|1710.39|1709.89|1709.51|1709.01|752
1617214500000|2021-03-31 18:15:00|1709.53|1709.03|1709.91|1709.41|1710.39|1709.89|1709.01|1708.51|823
1617214800000|2021-03-31 18:20:00|1709.92|1709.42|1709.41|1708.91|1710.05|1709.55|1709.17|1708.67|707
1617215100000|2021-03-31 18:25:00|1709.42|1708.92|1711.36|1710.86|1711.36|1710.86|1709.39|1708.89|910
1617215400000|2021-03-31 18:30:00|1711.24|1710.74|1710.07|1709.57|1711.43|1710.93|1709.92|1709.42|661
1617215700000|2021-03-31 18:35:00|1710.06|1709.56|1709.47|1708.97|1710.06|1709.56|1709.25|1708.66|604
1617216000000|2021-03-31 18:40:00|1709.49|1708.99|1709.92|1709.42|1710.38|1709.88|1709.3|1708.8|706
1617216300000|2021-03-31 18:45:00|1709.94|1709.44|1708.72|1708.22|1710.28|1709.78|1708.41|1707.91|818
1617216600000|2021-03-31 18:50:00|1708.71|1708.21|1708.35|1707.85|1709.06|1708.56|1707.94|1707.44|760
1617216900000|2021-03-31 18:55:00|1708.34|1707.84|1708.22|1707.72|1709.31|1708.81|1707.56|1707.06|1003
1617217200000|2021-03-31 19:00:00|1708.24|1707.74|1708.75|1708.25|1709.31|1708.81|1707.95|1707.45|942
1617217500000|2021-03-31 19:05:00|1708.76|1708.26|1708.76|1708.26|1709.1|1708.53|1707.78|1707.28|757
1617217800000|2021-03-31 19:10:00|1708.71|1708.21|1708.63|1708.13|1709.63|1709.13|1708.55|1708.05|842
1617218100000|2021-03-31 19:15:00|1708.6|1708.1|1708.54|1708.04|1708.96|1708.46|1708.23|1707.73|849
1617218400000|2021-03-31 19:20:00|1708.61|1708.11|1708.56|1708.06|1709.52|1709.02|1708.5|1707.87|779
1617218700000|2021-03-31 19:25:00|1708.52|1708.02|1707.64|1707.14|1708.59|1708.09|1707.58|1707.08|602
1617219000000|2021-03-31 19:30:00|1707.62|1707.12|1707.22|1706.72|1708.18|1707.68|1707.13|1706.63|770
1617219300000|2021-03-31 19:35:00|1707.24|1706.74|1708.43|1707.93|1708.51|1708.01|1707.1|1706.6|641
1617219600000|2021-03-31 19:40:00|1708.41|1707.91|1708.3|1707.8|1708.53|1707.94|1708.06|1707.56|575
1617219900000|2021-03-31 19:45:00|1708.29|1707.79|1708.11|1707.61|1708.65|1708.15|1708.08|1707.51|630
1617220200000|2021-03-31 19:50:00|1708.12|1707.62|1707.54|1707.04|1708.36|1707.86|1706.72|1706.22|923
1617220500000|2021-03-31 19:55:00|1707.53|1707.03|1708.24|1707.74|1708.24|1707.74|1707.2|1706.7|1008
1617220800000|2021-03-31 20:00:00|1707.97|1707.47|1707.91|1707.41|1708.46|1707.96|1707.7|1707.19|525
1617221100000|2021-03-31 20:05:00|1707.9|1707.4|1707.03|1706.53|1708.02|1707.52|1707.02|1706.52|400
1617221400000|2021-03-31 20:10:00|1707.04|1706.54|1707.45|1706.95|1707.78|1707.22|1706.22|1705.55|554
1617221700000|2021-03-31 20:15:00|1707.43|1706.93|1707.33|1706.83|1707.88|1707.3|1707.31|1706.67|220
1617222000000|2021-03-31 20:20:00|1707.32|1706.82|1707.9|1707.4|1708.18|1707.53|1707.23|1706.67|323
1617222300000|2021-03-31 20:25:00|1707.87|1707.37|1707.78|1707.28|1708.1|1707.6|1707.46|1706.84|302
1617222600000|2021-03-31 20:30:00|1707.79|1707.29|1708.36|1707.56|1708.37|1707.74|1707.48|1706.83|300
1617222900000|2021-03-31 20:35:00|1708.33|1707.53|1708.22|1707.72|1708.62|1708.02|1708.15|1707.53|278
1617223200000|2021-03-31 20:40:00|1708.27|1707.77|1708.36|1707.86|1708.61|1708.03|1708.03|1707.42|311
1617223500000|2021-03-31 20:45:00|1708.41|1707.91|1708.6|1707.8|1708.69|1708.13|1707.88|1707.26|420
1617223800000|2021-03-31 20:50:00|1708.56|1707.76|1708.04|1707.54|1708.87|1708.24|1707.8|1707.2|496
1617224100000|2021-03-31 20:55:00|1708.2|1707.4|1708.05|1707.25|1708.24|1707.57|1706.98|1706.36|521
1617228000000|2021-03-31 22:00:00|1708.5|1707.7|1707.81|1707.01|1708.83|1708.13|1707.43|1706.78|494
1617228300000|2021-03-31 22:05:00|1707.82|1707.02|1707.94|1707.44|1708.18|1707.53|1707.2|1706.7|322
1617228600000|2021-03-31 22:10:00|1707.92|1707.42|1707.73|1707.23|1708.28|1707.78|1707.7|1707.17|218
1617228900000|2021-03-31 22:15:00|1707.72|1707.22|1707.96|1707.46|1708.11|1707.48|1707.22|1706.56|337
1617229200000|2021-03-31 22:20:00|1707.95|1707.45|1707.42|1706.92|1708.13|1707.49|1707.32|1706.75|289
1617229500000|2021-03-31 22:25:00|1707.58|1706.78|1707.97|1707.47|1708.02|1707.48|1707.24|1706.62|256
1617229800000|2021-03-31 22:30:00|1707.96|1707.46|1707.68|1707.18|1708.85|1708.31|1707.31|1706.6|451
1617230100000|2021-03-31 22:35:00|1707.66|1707.16|1708.38|1707.88|1708.61|1707.94|1707.66|1707.1|346
1617230400000|2021-03-31 22:40:00|1708.39|1707.89|1708.56|1707.76|1708.6|1707.92|1707.99|1707.37|220
1617230700000|2021-03-31 22:45:00|1708.55|1707.75|1708.7|1707.9|1709.15|1708.59|1708.11|1707.48|364
1617231000000|2021-03-31 22:50:00|1708.69|1707.89|1708.74|1708.24|1709|1708.34|1708.52|1707.89|254
1617231300000|2021-03-31 22:55:00|1708.73|1708.23|1708.16|1707.66|1708.85|1708.3|1708.14|1707.52|285
1617231600000|2021-03-31 23:00:00|1708.33|1707.53|1708.04|1707.54|1708.59|1707.96|1707.7|1707.2|329
1617231900000|2021-03-31 23:05:00|1708.03|1707.53|1708.09|1707.59|1708.25|1707.68|1707.61|1707.04|233
1617232200000|2021-03-31 23:10:00|1708.11|1707.61|1708.43|1707.93|1708.69|1708.19|1707.96|1707.46|272
1617232500000|2021-03-31 23:15:00|1708.42|1707.92|1708.82|1708.32|1709.04|1708.54|1708.11|1707.55|394
1617232800000|2021-03-31 23:20:00|1708.8|1708.3|1709.35|1708.85|1709.35|1708.85|1708.48|1707.98|425
1617233100000|2021-03-31 23:25:00|1709.32|1708.82|1708.61|1708.11|1709.44|1708.93|1708.59|1708.03|382
1617233400000|2021-03-31 23:30:00|1708.6|1708.1|1708.93|1708.43|1709.05|1708.54|1708.33|1707.76|302
1617233700000|2021-03-31 23:35:00|1708.94|1708.44|1709.35|1708.85|1709.58|1708.99|1708.89|1708.28|276
1617234000000|2021-03-31 23:40:00|1709.3|1708.8|1708.89|1708.39|1709.63|1709|1708.87|1708.25|231
1617234300000|2021-03-31 23:45:00|1708.94|1708.44|1708.44|1707.94|1708.98|1708.48|1708.31|1707.79|395
1617234600000|2021-03-31 23:50:00|1708.45|1707.95|1708.5|1708|1708.69|1708.08|1708.3|1707.68|277
1617234900000|2021-03-31 23:55:00|1708.49|1707.99|1707.76|1707.26|1708.53|1708.03|1707.59|1707.07|323
1617235200000|2021-04-01 00:00:00|1707.77|1707.27|1707.2|1706.7|1708.5|1708|1707.02|1706.47|587
1617235500000|2021-04-01 00:05:00|1707.19|1706.69|1707.24|1706.74|1707.35|1706.78|1706.72|1706.15|577
1617235800000|2021-04-01 00:10:00|1707.22|1706.72|1707.26|1706.76|1707.61|1707.11|1706.61|1706.11|642
1617236100000|2021-04-01 00:15:00|1707.25|1706.75|1707.62|1707.12|1707.75|1707.23|1707.22|1706.65|483
1617236400000|2021-04-01 00:20:00|1707.58|1707.08|1707.12|1706.62|1707.74|1707.18|1706.35|1705.85|703
1617236700000|2021-04-01 00:25:00|1707.13|1706.63|1706.92|1706.42|1707.34|1706.84|1706.61|1706.11|493
1617237000000|2021-04-01 00:30:00|1706.94|1706.44|1707.79|1707.29|1707.96|1707.46|1706.74|1706.24|483
1617237300000|2021-04-01 00:35:00|1707.8|1707.3|1707.96|1707.46|1708.06|1707.56|1707.3|1706.66|547
1617237600000|2021-04-01 00:40:00|1707.95|1707.45|1706.82|1706.32|1708.26|1707.76|1706.75|1706.13|666
1617237900000|2021-04-01 00:45:00|1706.83|1706.33|1707.11|1706.61|1707.15|1706.65|1706.15|1705.56|542
1617238200000|2021-04-01 00:50:00|1707.1|1706.6|1706.58|1706.08|1707.57|1707.07|1706.46|1705.96|790
1617238500000|2021-04-01 00:55:00|1706.59|1706.09|1707.22|1706.72|1707.41|1706.91|1706.38|1705.88|649
1617238800000|2021-04-01 01:00:00|1707.21|1706.71|1706.4|1705.9|1708.12|1707.62|1706.08|1705.54|932
1617239100000|2021-04-01 01:05:00|1706.41|1705.91|1706.41|1705.91|1707.52|1706.93|1706.39|1705.89|841
1617239400000|2021-04-01 01:10:00|1706.43|1705.93|1706.79|1706.29|1707.15|1706.6|1706.18|1705.68|673
1617239700000|2021-04-01 01:15:00|1706.77|1706.27|1707.42|1706.92|1707.56|1707.06|1706.68|1706.18|610
1617240000000|2021-04-01 01:20:00|1707.43|1706.93|1708.03|1707.53|1708.18|1707.68|1707.19|1706.69|538
1617240300000|2021-04-01 01:25:00|1708.04|1707.54|1708.58|1708.08|1708.78|1708.28|1707.79|1707.29|593
1617240600000|2021-04-01 01:30:00|1708.56|1708.06|1709.1|1708.6|1709.16|1708.66|1708.21|1707.71|887
1617240900000|2021-04-01 01:35:00|1709.08|1708.58|1708.3|1707.8|1709.09|1708.59|1707.64|1707.13|896
1617241200000|2021-04-01 01:40:00|1708.27|1707.77|1709.39|1708.89|1709.51|1708.99|1708.13|1707.63|805
1617241500000|2021-04-01 01:45:00|1709.38|1708.88|1708.43|1707.93|1709.6|1709.1|1708.43|1707.93|756
1617241800000|2021-04-01 01:50:00|1708.46|1707.96|1709.97|1709.47|1710.18|1709.68|1708.2|1707.7|834
1617242100000|2021-04-01 01:55:00|1709.99|1709.49|1710.94|1710.44|1711.24|1710.74|1709.98|1709.48|811
1617242400000|2021-04-01 02:00:00|1711.02|1710.52|1712.03|1711.53|1712.03|1711.53|1710.94|1710.29|844
1617242700000|2021-04-01 02:05:00|1712.04|1711.54|1710.64|1710.14|1712.28|1711.78|1710.48|1709.98|808
1617243000000|2021-04-01 02:10:00|1710.65|1710.15|1710.59|1710.09|1711.19|1710.69|1710.19|1709.69|785
1617243300000|2021-04-01 02:15:00|1710.58|1710.08|1710.09|1709.59|1710.67|1710.17|1709.58|1709.08|465
1617243600000|2021-04-01 02:20:00|1710.08|1709.58|1710.28|1709.78|1710.41|1709.89|1709.79|1709.29|469
1617243900000|2021-04-01 02:25:00|1710.27|1709.77|1709.7|1709.2|1710.67|1710.17|1709.67|1709.17|379
1617244200000|2021-04-01 02:30:00|1709.71|1709.21|1710.52|1710.02|1710.8|1710.3|1709.63|1709.13|752
1617244500000|2021-04-01 02:35:00|1710.53|1710.03|1710.53|1710.03|1710.98|1710.48|1710.17|1709.67|710
1617244800000|2021-04-01 02:40:00|1710.57|1710.07|1710.6|1710.1|1710.89|1710.39|1710.27|1709.77|742
1617245100000|2021-04-01 02:45:00|1710.66|1710.16|1711.31|1710.81|1711.38|1710.88|1710.51|1710.01|616
1617245400000|2021-04-01 02:50:00|1711.29|1710.79|1711.19|1710.69|1711.64|1711.14|1710.79|1710.29|746
1617245700000|2021-04-01 02:55:00|1711.17|1710.67|1712.44|1711.94|1712.49|1711.99|1710.81|1710.31|712
1617246000000|2021-04-01 03:00:00|1712.43|1711.93|1713.27|1712.77|1713.68|1713.18|1712.33|1711.83|905
1617246300000|2021-04-01 03:05:00|1713.26|1712.76|1713.39|1712.89|1714.01|1713.51|1713.03|1712.53|692
1617246600000|2021-04-01 03:10:00|1713.41|1712.91|1713.48|1712.98|1714.15|1713.65|1713.31|1712.81|659
1617246900000|2021-04-01 03:15:00|1713.47|1712.97|1713.8|1713.3|1713.88|1713.38|1712.6|1712.1|655
1617247200000|2021-04-01 03:20:00|1713.79|1713.29|1713.97|1713.47|1714.05|1713.55|1713.38|1712.83|544
1617247500000|2021-04-01 03:25:00|1713.94|1713.44|1713.8|1713.3|1714.15|1713.6|1713.44|1712.94|671
1617247800000|2021-04-01 03:30:00|1713.79|1713.29|1713.5|1713|1713.84|1713.34|1713.43|1712.91|383
1617248100000|2021-04-01 03:35:00|1713.49|1712.99|1713.55|1713.05|1714.47|1713.97|1713.31|1712.81|425
1617248400000|2021-04-01 03:40:00|1713.56|1713.06|1713.55|1713.05|1713.71|1713.21|1713.07|1712.57|341
1617248700000|2021-04-01 03:45:00|1713.54|1713.04|1713.75|1713.25|1714.11|1713.61|1713.31|1712.81|362
1617249000000|2021-04-01 03:50:00|1713.73|1713.23|1713.65|1713.15|1714.01|1713.51|1713.51|1713.01|257
1617249300000|2021-04-01 03:55:00|1713.64|1713.14|1713.16|1712.66|1714.1|1713.6|1713|1712.4|490
1617249600000|2021-04-01 04:00:00|1713.17|1712.67|1712.91|1712.41|1713.58|1713.08|1712.84|1712.34|418
1617249900000|2021-04-01 04:05:00|1712.94|1712.44|1713.03|1712.53|1713.42|1712.92|1712.66|1712.16|508
1617250200000|2021-04-01 04:10:00|1713.02|1712.52|1712.35|1711.85|1713.04|1712.54|1712.26|1711.76|345
1617250500000|2021-04-01 04:15:00|1712.29|1711.79|1712.18|1711.68|1712.41|1711.91|1711.99|1711.42|455
1617250800000|2021-04-01 04:20:00|1712.2|1711.7|1712.11|1711.61|1712.27|1711.77|1711.86|1711.36|320
1617251100000|2021-04-01 04:25:00|1712.12|1711.62|1712.42|1711.92|1712.73|1712.23|1712.06|1711.56|326
1617251400000|2021-04-01 04:30:00|1712.39|1711.89|1711.78|1711.28|1712.47|1711.97|1711.7|1711.2|378
1617251700000|2021-04-01 04:35:00|1711.7|1711.2|1712.02|1711.52|1712.25|1711.69|1711.58|1711.08|403
1617252000000|2021-04-01 04:40:00|1712.04|1711.54|1711.82|1711.32|1712.04|1711.54|1711.73|1711.23|323
1617252300000|2021-04-01 04:45:00|1711.81|1711.31|1711.47|1710.97|1711.95|1711.45|1711.44|1710.94|468
1617252600000|2021-04-01 04:50:00|1711.48|1710.98|1711.5|1711|1711.76|1711.26|1711.16|1710.64|615
1617252900000|2021-04-01 04:55:00|1711.51|1711.01|1711.61|1711.11|1711.85|1711.35|1711.05|1710.55|538
1617253200000|2021-04-01 05:00:00|1711.59|1711.09|1711.41|1710.91|1711.74|1711.24|1711.22|1710.72|470
1617253500000|2021-04-01 05:05:00|1711.42|1710.92|1711.59|1711.09|1711.67|1711.17|1710.56|1710.06|474
1617253800000|2021-04-01 05:10:00|1711.63|1711.13|1711.51|1711.01|1712.78|1712.28|1711.42|1710.92|672
1617254100000|2021-04-01 05:15:00|1711.55|1711.05|1711.85|1711.35|1712.32|1711.72|1711.05|1710.55|655
1617254400000|2021-04-01 05:20:00|1711.84|1711.34|1712.08|1711.58|1712.25|1711.69|1711.79|1711.18|479
1617254700000|2021-04-01 05:25:00|1712.07|1711.57|1712.13|1711.63|1712.65|1712.15|1711.77|1711.27|538
1617255000000|2021-04-01 05:30:00|1712.16|1711.66|1712.98|1712.48|1713.2|1712.7|1710.39|1709.88|1008
1617255300000|2021-04-01 05:35:00|1712.99|1712.49|1714.44|1713.94|1714.68|1714.14|1712.76|1712.22|960
1617255600000|2021-04-01 05:40:00|1714.41|1713.91|1714.95|1714.45|1715.24|1714.74|1714.14|1713.61|907
1617255900000|2021-04-01 05:45:00|1714.96|1714.46|1715.1|1714.3|1715.36|1714.85|1714.6|1714.1|744
1617256200000|2021-04-01 05:50:00|1714.95|1714.45|1714.83|1714.33|1715.36|1714.76|1714.53|1713.96|694
1617256500000|2021-04-01 05:55:00|1714.98|1714.48|1715.09|1714.29|1715.3|1714.69|1714.47|1713.97|791
1617256800000|2021-04-01 06:00:00|1715.07|1714.27|1713.32|1712.82|1715.22|1714.6|1713.03|1712.53|995
1617257100000|2021-04-01 06:05:00|1713.31|1712.81|1713.98|1713.48|1714.29|1713.79|1713.22|1712.72|826
1617257400000|2021-04-01 06:10:00|1713.96|1713.46|1712.32|1711.82|1713.96|1713.46|1712.11|1711.61|784
1617257700000|2021-04-01 06:15:00|1712.35|1711.85|1712.28|1711.78|1713.05|1712.55|1712.13|1711.63|849
1617258000000|2021-04-01 06:20:00|1712.27|1711.77|1713.21|1712.71|1714.13|1713.63|1712.02|1711.52|934
1617258300000|2021-04-01 06:25:00|1713.2|1712.7|1712.94|1712.44|1713.77|1713.27|1712.92|1712.4|774
1617258600000|2021-04-01 06:30:00|1712.99|1712.49|1714.26|1713.76|1714.76|1714.11|1712.89|1712.39|803
1617258900000|2021-04-01 06:35:00|1714.25|1713.75|1714.64|1714.14|1714.77|1714.27|1713.94|1713.44|778
1617259200000|2021-04-01 06:40:00|1714.66|1714.16|1717.55|1717.05|1717.66|1717.16|1714.66|1714.16|1179
1617259500000|2021-04-01 06:45:00|1717.54|1717.04|1717.58|1717.08|1717.97|1717.44|1717.22|1716.64|936
1617259800000|2021-04-01 06:50:00|1717.59|1717.09|1715.7|1715.2|1717.79|1717.29|1715.61|1715.11|896
1617260100000|2021-04-01 06:55:00|1715.68|1715.18|1715.67|1715.17|1715.99|1715.49|1714.88|1714.38|923
1617260400000|2021-04-01 07:00:00|1715.69|1715.19|1715.74|1715.24|1716.39|1715.84|1715.26|1714.76|869
1617260700000|2021-04-01 07:05:00|1715.72|1715.22|1715.53|1715.03|1716.22|1715.72|1715.04|1714.54|781
1617261000000|2021-04-01 07:10:00|1715.52|1715.02|1718.65|1718.15|1718.66|1718.16|1715.35|1714.85|1064
1617261300000|2021-04-01 07:15:00|1718.66|1718.16|1718.37|1717.87|1718.66|1718.16|1717.14|1716.64|998
1617261600000|2021-04-01 07:20:00|1718.4|1717.9|1718.59|1718.09|1718.95|1718.45|1717.43|1716.93|1010
1617261900000|2021-04-01 07:25:00|1718.57|1718.07|1718.42|1717.92|1720.21|1719.71|1718.14|1717.62|1104
1617262200000|2021-04-01 07:30:00|1718.43|1717.93|1718.54|1718.04|1719.28|1718.78|1717.94|1717.44|918
1617262500000|2021-04-01 07:35:00|1718.53|1718.03|1717.95|1717.45|1718.53|1718.03|1717.89|1717.39|676
1617262800000|2021-04-01 07:40:00|1717.94|1717.44|1718.18|1717.68|1719.22|1718.72|1717.92|1717.42|754
1617263100000|2021-04-01 07:45:00|1718.19|1717.69|1718.83|1718.33|1719.21|1718.71|1717.83|1717.32|783
1617263400000|2021-04-01 07:50:00|1718.85|1718.35|1719.23|1718.73|1719.25|1718.75|1718.13|1717.63|770
1617263700000|2021-04-01 07:55:00|1719.19|1718.69|1718.82|1718.32|1719.46|1718.96|1718.2|1717.7|833
1617264000000|2021-04-01 08:00:00|1718.77|1718.27|1718.89|1718.39|1719.75|1719.25|1718.3|1717.8|854
1617264300000|2021-04-01 08:05:00|1718.88|1718.38|1718.74|1718.24|1719.52|1719.02|1718.53|1718.03|771
1617264600000|2021-04-01 08:10:00|1718.76|1718.26|1719.27|1718.77|1719.39|1718.89|1718.53|1717.95|723
1617264900000|2021-04-01 08:15:00|1719.25|1718.75|1719.11|1718.61|1720.01|1719.51|1718.97|1718.47|694
1617265200000|2021-04-01 08:20:00|1719.08|1718.58|1718.95|1718.45|1719.21|1718.71|1718.22|1717.72|673
1617265500000|2021-04-01 08:25:00|1718.97|1718.47|1718.86|1718.36|1719.28|1718.78|1718.59|1718.09|611
1617265800000|2021-04-01 08:30:00|1718.84|1718.34|1718.88|1718.38|1719.33|1718.83|1718.17|1717.67|622
1617266100000|2021-04-01 08:35:00|1718.89|1718.39|1717.33|1716.83|1719.48|1718.98|1717.26|1716.76|773
1617266400000|2021-04-01 08:40:00|1717.29|1716.79|1716.03|1715.53|1717.58|1717.08|1715.91|1715.39|1125
1617266700000|2021-04-01 08:45:00|1716.05|1715.55|1717.13|1716.63|1717.2|1716.7|1715.93|1715.43|841
1617267000000|2021-04-01 08:50:00|1717.1|1716.6|1717.19|1716.69|1717.35|1716.85|1716.55|1716.05|645
1617267300000|2021-04-01 08:55:00|1717.15|1716.65|1716.56|1716.06|1717.36|1716.86|1716.26|1715.76|759
1617267600000|2021-04-01 09:00:00|1716.52|1716.02|1715.42|1714.92|1717.3|1716.8|1715.33|1714.83|785
1617267900000|2021-04-01 09:05:00|1715.41|1714.91|1715.21|1714.71|1715.57|1715.07|1714.96|1714.46|717
1617268200000|2021-04-01 09:10:00|1715.18|1714.68|1713.94|1713.44|1715.81|1715.31|1713.8|1713.3|903
1617268500000|2021-04-01 09:15:00|1713.92|1713.42|1715.1|1714.6|1715.11|1714.61|1713.46|1712.96|836
1617268800000|2021-04-01 09:20:00|1715.08|1714.58|1714.98|1714.48|1715.39|1714.89|1714.57|1714.07|776
1617269100000|2021-04-01 09:25:00|1714.93|1714.43|1714.07|1713.57|1715.09|1714.59|1713.94|1713.44|650
1617269400000|2021-04-01 09:30:00|1714.09|1713.59|1715.47|1714.97|1715.94|1715.44|1714.02|1713.52|711
1617269700000|2021-04-01 09:35:00|1715.48|1714.98|1715.38|1714.88|1715.49|1714.99|1714.95|1714.45|594
1617270000000|2021-04-01 09:40:00|1715.39|1714.89|1714.46|1713.96|1715.5|1715|1714.38|1713.88|640
1617270300000|2021-04-01 09:45:00|1714.44|1713.94|1714.35|1713.85|1714.88|1714.38|1713.97|1713.47|685
1617270600000|2021-04-01 09:50:00|1714.36|1713.86|1714.69|1714.19|1715.32|1714.82|1714.35|1713.85|630
1617270900000|2021-04-01 09:55:00|1714.64|1714.14|1715.1|1714.6|1715.1|1714.6|1714.44|1713.85|561
1617271200000|2021-04-01 10:00:00|1715.11|1714.61|1714.18|1713.68|1715.17|1714.67|1714.12|1713.62|554
1617271500000|2021-04-01 10:05:00|1714.19|1713.69|1714.94|1714.44|1715.07|1714.57|1714.12|1713.62|604
1617271800000|2021-04-01 10:10:00|1714.92|1714.42|1714.96|1714.46|1715.15|1714.65|1714.71|1714.21|533
1617272100000|2021-04-01 10:15:00|1714.95|1714.45|1715.16|1714.66|1715.69|1715.19|1714.61|1714.11|754
1617272400000|2021-04-01 10:20:00|1715.18|1714.68|1715.97|1715.47|1715.97|1715.47|1714.89|1714.39|662
1617272700000|2021-04-01 10:25:00|1715.94|1715.44|1715.87|1715.37|1716.16|1715.66|1715.65|1715.15|660
1617273000000|2021-04-01 10:30:00|1715.86|1715.36|1714.85|1714.35|1715.95|1715.45|1714.76|1714.08|661
1617273300000|2021-04-01 10:35:00|1714.84|1714.34|1715.45|1714.95|1715.57|1715.07|1714.84|1714.34|636
1617273600000|2021-04-01 10:40:00|1715.39|1714.89|1715.59|1715.09|1715.84|1715.34|1715.18|1714.68|526
1617273900000|2021-04-01 10:45:00|1715.58|1715.08|1714.94|1714.44|1715.92|1715.42|1714.88|1714.22|582
1617274200000|2021-04-01 10:50:00|1714.96|1714.46|1714.13|1713.63|1715.04|1714.54|1713.47|1712.9|815
1617274500000|2021-04-01 10:55:00|1714.16|1713.66|1713.43|1712.93|1714.6|1714.1|1713.3|1712.8|812
1617274800000|2021-04-01 11:00:00|1713.44|1712.94|1713.05|1712.55|1714.16|1713.66|1712.76|1712.26|838
1617275100000|2021-04-01 11:05:00|1713.06|1712.56|1711.92|1711.42|1713.06|1712.56|1711.48|1710.98|709
1617275400000|2021-04-01 11:10:00|1711.84|1711.34|1712.34|1711.84|1712.89|1712.39|1710.76|1710.26|747
1617275700000|2021-04-01 11:15:00|1712.35|1711.85|1713.05|1712.55|1713.05|1712.55|1712.13|1711.63|642
1617276000000|2021-04-01 11:20:00|1713.04|1712.54|1713.56|1713.06|1713.58|1713.08|1712.89|1712.31|701
1617276300000|2021-04-01 11:25:00|1713.55|1713.05|1714|1713.5|1714.74|1714.24|1713.55|1713.05|796
1617276600000|2021-04-01 11:30:00|1714.01|1713.51|1713.3|1712.8|1714.3|1713.79|1713.09|1712.59|857
1617276900000|2021-04-01 11:35:00|1713.29|1712.79|1714.19|1713.69|1714.31|1713.81|1713.28|1712.78|615
1617277200000|2021-04-01 11:40:00|1714.2|1713.7|1714.53|1714.03|1714.53|1714.03|1713.72|1713.22|480
1617277500000|2021-04-01 11:45:00|1714.54|1714.04|1714.91|1714.41|1715.13|1714.63|1714.47|1713.97|665
1617277800000|2021-04-01 11:50:00|1714.92|1714.42|1715.82|1715.32|1715.82|1715.32|1714.65|1714.15|650
1617278100000|2021-04-01 11:55:00|1715.81|1715.31|1717.24|1716.74|1717.7|1717.2|1715.79|1715.29|1067
1617278400000|2021-04-01 12:00:00|1717.4|1716.9|1717.52|1717.02|1718.5|1718|1717.31|1716.74|1199
1617278700000|2021-04-01 12:05:00|1717.56|1717.06|1717.08|1716.58|1718.24|1717.74|1716.44|1715.94|1146
1617279000000|2021-04-01 12:10:00|1717.02|1716.52|1716.8|1716.3|1718.25|1717.75|1716.8|1716.3|989
1617279300000|2021-04-01 12:15:00|1716.69|1716.19|1716.47|1715.97|1716.94|1716.44|1715.93|1715.43|846
1617279600000|2021-04-01 12:20:00|1716.42|1715.92|1719.19|1718.69|1719.21|1718.71|1715.96|1715.46|901
1617279900000|2021-04-01 12:25:00|1719.2|1718.7|1716.62|1716.12|1719.27|1718.77|1716.3|1715.67|1018
1617280200000|2021-04-01 12:30:00|1716.63|1716.13|1718.63|1718.13|1719.32|1718.82|1716.26|1715.6|1280
1617280500000|2021-04-01 12:35:00|1718.64|1718.14|1717.95|1717.45|1719.39|1718.89|1717.32|1716.81|1253
1617280800000|2021-04-01 12:40:00|1717.94|1717.44|1718.05|1717.55|1718.48|1717.98|1717.17|1716.67|1140
1617281100000|2021-04-01 12:45:00|1718|1717.5|1718.84|1718.34|1719.06|1718.56|1717.67|1717.17|1113
1617281400000|2021-04-01 12:50:00|1718.85|1718.35|1718.93|1718.43|1720.42|1719.92|1718.02|1717.52|1132
1617281700000|2021-04-01 12:55:00|1718.95|1718.45|1719.12|1718.62|1720.02|1719.52|1718.93|1718.43|971
1617282000000|2021-04-01 13:00:00|1719.15|1718.65|1724.76|1724.26|1725.3|1724.8|1719.15|1718.65|1708
1617282300000|2021-04-01 13:05:00|1724.82|1724.32|1724.55|1724.05|1725.69|1725.19|1723.35|1722.85|1540
1617282600000|2021-04-01 13:10:00|1724.56|1724.06|1723.62|1723.12|1724.95|1724.45|1723.03|1722.53|1295
1617282900000|2021-04-01 13:15:00|1723.65|1723.15|1722.32|1721.82|1724.32|1723.82|1722.23|1721.73|1348
1617283200000|2021-04-01 13:20:00|1722.31|1721.81|1722.99|1722.49|1723.23|1722.73|1721.9|1721.4|1377
1617283500000|2021-04-01 13:25:00|1723.01|1722.51|1724.63|1724.13|1724.76|1724.26|1722.47|1721.97|1114
1617283800000|2021-04-01 13:30:00|1724.68|1724.18|1723.57|1723.07|1725.55|1725.05|1722.95|1722.45|996
1617284100000|2021-04-01 13:35:00|1723.55|1723.05|1725.23|1724.73|1725.6|1725.1|1723.11|1722.61|900
1617284400000|2021-04-01 13:40:00|1725.19|1724.69|1724.76|1723.96|1725.9|1725.4|1724.31|1723.81|790
1617284700000|2021-04-01 13:45:00|1724.67|1724.17|1724.43|1723.93|1725.36|1724.86|1723.78|1723.28|1044
1617285000000|2021-04-01 13:50:00|1724.37|1723.87|1727.59|1727.09|1727.66|1727.16|1724.37|1723.87|1414
1617285300000|2021-04-01 13:55:00|1727.52|1727.02|1724.99|1724.49|1728.44|1727.94|1724.83|1724.11|1305
1617285600000|2021-04-01 14:00:00|1725.14|1724.34|1723.86|1723.36|1727.28|1726.78|1723.32|1722.81|1845
1617285900000|2021-04-01 14:05:00|1723.74|1723.24|1723.46|1722.96|1724.04|1723.54|1722.22|1721.72|1398
1617286200000|2021-04-01 14:10:00|1723.36|1722.86|1723.47|1722.97|1723.94|1723.44|1721.78|1721.28|1266
1617286500000|2021-04-01 14:15:00|1723.46|1722.96|1723.94|1723.44|1725.12|1724.62|1723.06|1722.56|1231
1617286800000|2021-04-01 14:20:00|1723.96|1723.46|1724.41|1723.91|1725.1|1724.6|1723.69|1723.19|1270
1617287100000|2021-04-01 14:25:00|1724.45|1723.95|1726.66|1726.16|1727.03|1726.53|1724.41|1723.91|1217
1617287400000|2021-04-01 14:30:00|1726.65|1726.15|1727.84|1727.34|1727.89|1727.39|1726.2|1725.7|1269
1617287700000|2021-04-01 14:35:00|1727.83|1727.33|1726.27|1725.77|1728.7|1728.2|1726.11|1725.61|1351
1617288000000|2021-04-01 14:40:00|1726.28|1725.78|1728.02|1727.52|1728.09|1727.59|1725.89|1725.39|1319
1617288300000|2021-04-01 14:45:00|1727.99|1727.49|1726.98|1726.48|1728.44|1727.94|1726.49|1725.99|1441
1617288600000|2021-04-01 14:50:00|1726.97|1726.47|1728.11|1727.61|1728.77|1728.27|1726.96|1726.46|1236
1617288900000|2021-04-01 14:55:00|1728.1|1727.6|1729.01|1728.51|1729.68|1729.18|1728.07|1727.57|1277
1617289200000|2021-04-01 15:00:00|1729|1728.5|1729.85|1729.35|1730.12|1729.62|1728.78|1728.28|1265
1617289500000|2021-04-01 15:05:00|1729.83|1729.33|1728.82|1728.32|1729.9|1729.4|1728.79|1728.29|1269
1617289800000|2021-04-01 15:10:00|1728.79|1728.29|1729.99|1729.49|1729.99|1729.49|1728.79|1728.29|1218
1617290100000|2021-04-01 15:15:00|1730.01|1729.51|1729.02|1728.52|1730.28|1729.78|1728.9|1728.4|1175
1617290400000|2021-04-01 15:20:00|1728.99|1728.49|1729.65|1729.15|1730.41|1729.91|1728.31|1727.81|1166
1617290700000|2021-04-01 15:25:00|1729.61|1729.11|1728.21|1727.71|1729.69|1729.19|1727.95|1727.45|1190
1617291000000|2021-04-01 15:30:00|1728.2|1727.7|1728.74|1728.24|1730|1729.5|1728|1727.5|1123
1617291300000|2021-04-01 15:35:00|1728.73|1728.23|1728.8|1728.3|1730.18|1729.68|1728.2|1727.7|1028
1617291600000|2021-04-01 15:40:00|1728.81|1728.31|1729.26|1728.76|1730.44|1729.94|1728.8|1728.3|1072
1617291900000|2021-04-01 15:45:00|1729.29|1728.79|1729.26|1728.76|1730.14|1729.64|1728.85|1728.35|1135
1617292200000|2021-04-01 15:50:00|1729.34|1728.84|1728.92|1728.42|1729.89|1729.39|1728.82|1728.32|1126
1617292500000|2021-04-01 15:55:00|1728.91|1728.41|1728.68|1728.18|1729.17|1728.67|1728|1727.5|1062
1617292800000|2021-04-01 16:00:00|1728.69|1728.19|1727.7|1727.2|1728.69|1728.19|1727.67|1727.17|793
1617293100000|2021-04-01 16:05:00|1727.71|1727.21|1727.49|1726.99|1728.4|1727.9|1727.39|1726.89|876
1617293400000|2021-04-01 16:10:00|1727.42|1726.92|1726.34|1725.84|1727.71|1727.21|1726.27|1725.77|1052
1617293700000|2021-04-01 16:15:00|1726.33|1725.83|1726.24|1725.74|1726.44|1725.94|1725.51|1725.01|872
1617294000000|2021-04-01 16:20:00|1726.23|1725.73|1726.03|1725.53|1726.79|1726.29|1725.91|1725.41|754
1617294300000|2021-04-01 16:25:00|1726.04|1725.54|1726.8|1726.3|1726.81|1726.31|1725.86|1725.36|621
1617294600000|2021-04-01 16:30:00|1726.79|1726.29|1726.98|1726.48|1727.09|1726.59|1726.57|1726.07|596
1617294900000|2021-04-01 16:35:00|1726.97|1726.47|1727.14|1726.64|1727.49|1726.99|1726.78|1726.28|724
1617295200000|2021-04-01 16:40:00|1727.12|1726.62|1726.87|1726.37|1727.39|1726.89|1726.21|1725.71|667
1617295500000|2021-04-01 16:45:00|1726.86|1726.36|1726.46|1725.96|1726.98|1726.48|1726.28|1725.78|589
1617295800000|2021-04-01 16:50:00|1726.42|1725.92|1725.9|1725.4|1726.7|1726.2|1725.88|1725.38|746
1617296100000|2021-04-01 16:55:00|1725.89|1725.39|1726.26|1725.76|1726.75|1726.25|1725.66|1725.16|709
1617296400000|2021-04-01 17:00:00|1726.28|1725.78|1726.62|1726.12|1727.15|1726.65|1726.24|1725.74|512
1617296700000|2021-04-01 17:05:00|1726.63|1726.13|1726.61|1726.11|1726.96|1726.46|1726.3|1725.8|449
1617297000000|2021-04-01 17:10:00|1726.62|1726.12|1726.09|1725.59|1727.09|1726.59|1725.96|1725.46|814
1617297300000|2021-04-01 17:15:00|1726.1|1725.6|1726.67|1726.17|1726.76|1726.26|1726.03|1725.53|643
1617297600000|2021-04-01 17:20:00|1726.68|1726.18|1728.1|1727.6|1728.21|1727.71|1726.68|1726.18|733
1617297900000|2021-04-01 17:25:00|1728.09|1727.59|1727.79|1727.29|1728.42|1727.84|1727.48|1726.98|726
1617298200000|2021-04-01 17:30:00|1727.85|1727.35|1729.23|1728.73|1729.24|1728.74|1727.64|1727.14|857
1617298500000|2021-04-01 17:35:00|1729.22|1728.72|1728.66|1728.16|1729.46|1728.96|1728.32|1727.82|688
1617298800000|2021-04-01 17:40:00|1728.73|1728.23|1729.45|1728.95|1729.48|1728.98|1728.36|1727.8|712
1617299100000|2021-04-01 17:45:00|1729.46|1728.96|1728.62|1728.12|1730.01|1729.51|1728.53|1728.03|723
1617299400000|2021-04-01 17:50:00|1728.64|1728.14|1727.61|1727.11|1728.66|1728.16|1727.39|1726.89|735
1617299700000|2021-04-01 17:55:00|1727.62|1727.12|1728.43|1727.93|1728.58|1728.08|1727.3|1726.8|704
1617300000000|2021-04-01 18:00:00|1728.47|1727.97|1727.82|1727.32|1728.7|1728.2|1727.63|1727.13|755
1617300300000|2021-04-01 18:05:00|1727.81|1727.31|1728.33|1727.83|1728.51|1728.01|1727.78|1727.28|544
1617300600000|2021-04-01 18:10:00|1728.35|1727.85|1728.05|1727.55|1728.71|1728.21|1727.83|1727.33|551
1617300900000|2021-04-01 18:15:00|1728.04|1727.54|1727.08|1726.58|1728.06|1727.56|1727.05|1726.55|685
1617301200000|2021-04-01 18:20:00|1727.16|1726.66|1728.09|1727.59|1728.13|1727.63|1726.86|1726.36|643
1617301500000|2021-04-01 18:25:00|1728.11|1727.61|1727.97|1727.47|1728.23|1727.73|1727.74|1727.24|520
1617301800000|2021-04-01 18:30:00|1727.99|1727.49|1727.35|1726.85|1728|1727.5|1727.33|1726.83|359
1617302100000|2021-04-01 18:35:00|1727.29|1726.79|1727.18|1726.68|1727.34|1726.84|1726.63|1726.13|475
1617302400000|2021-04-01 18:40:00|1727.19|1726.69|1727.38|1726.88|1727.43|1726.93|1726.83|1726.33|442
1617302700000|2021-04-01 18:45:00|1727.37|1726.87|1727.66|1727.16|1727.79|1727.29|1727.25|1726.75|418
1617303000000|2021-04-01 18:50:00|1727.68|1727.18|1727.48|1726.98|1727.78|1727.28|1727.34|1726.84|375
1617303300000|2021-04-01 18:55:00|1727.49|1726.99|1726.95|1726.45|1727.65|1727.15|1726.88|1726.38|547
1617303600000|2021-04-01 19:00:00|1727.04|1726.54|1727.6|1727.1|1727.78|1727.15|1726.7|1726.2|427
1617303900000|2021-04-01 19:05:00|1727.61|1727.11|1727.18|1726.68|1727.61|1727.11|1727.09|1726.41|387
1617304200000|2021-04-01 19:10:00|1727.16|1726.66|1727.99|1727.49|1728.08|1727.58|1726.59|1726.09|558
1617304500000|2021-04-01 19:15:00|1727.97|1727.47|1727.82|1727.32|1728.16|1727.66|1727.59|1727.09|523
1617304800000|2021-04-01 19:20:00|1727.81|1727.31|1728.19|1727.69|1728.49|1727.92|1727.68|1727.18|583
1617305100000|2021-04-01 19:25:00|1728.18|1727.68|1728.72|1728.22|1728.75|1728.25|1727.98|1727.48|497
1617305400000|2021-04-01 19:30:00|1728.71|1728.21|1728.41|1727.91|1728.88|1728.38|1728.28|1727.72|538
1617305700000|2021-04-01 19:35:00|1728.42|1727.92|1729.23|1728.73|1729.28|1728.78|1728.36|1727.86|522
1617306000000|2021-04-01 19:40:00|1729.24|1728.74|1729.82|1729.32|1729.86|1729.34|1729.18|1728.61|647
1617306300000|2021-04-01 19:45:00|1729.81|1729.31|1729.85|1729.35|1729.92|1729.42|1729.58|1729|428
1617306600000|2021-04-01 19:50:00|1729.86|1729.36|1729.97|1729.47|1730.1|1729.51|1729.72|1729.22|491
1617306900000|2021-04-01 19:55:00|1729.96|1729.46|1729.42|1728.92|1730.47|1729.97|1729.24|1728.69|749
1617307200000|2021-04-01 20:00:00|1729.35|1728.85|1728.69|1728.19|1729.68|1729.08|1728.64|1728.03|409
1617307500000|2021-04-01 20:05:00|1728.68|1728.18|1729.02|1728.52|1729.22|1728.57|1728.53|1727.92|262
1617307800000|2021-04-01 20:10:00|1729.04|1728.54|1729.14|1728.64|1729.56|1728.93|1729.02|1728.41|215
1617308100000|2021-04-01 20:15:00|1729.13|1728.63|1729.21|1728.71|1729.45|1728.95|1728.37|1727.83|306
1617308400000|2021-04-01 20:20:00|1729.19|1728.69|1729.51|1729.01|1729.71|1729.11|1729.18|1728.57|165
1617308700000|2021-04-01 20:25:00|1729.5|1729|1729.77|1729.27|1729.87|1729.27|1729.13|1728.47|236
1617309000000|2021-04-01 20:30:00|1729.78|1729.28|1729.37|1728.87|1730.04|1729.4|1729.37|1728.82|55
1617309300000|2021-04-01 20:35:00|1729.76|1729.26|1729.46|1728.96|1730.12|1729.47|1729.45|1728.9|190
1617309600000|2021-04-01 20:40:00|1729.62|1729.12|1729.38|1728.88|1729.87|1729.25|1729.12|1728.54|215
1617309900000|2021-04-01 20:45:00|1729.4|1728.6|1730.48|1729.68|1730.48|1729.85|1729.17|1728.57|363
1617310200000|2021-04-01 20:50:00|1730.5|1729.7|1729.91|1729.11|1731.06|1730.26|1729.56|1728.97|348
1617310500000|2021-04-01 20:55:00|1729.9|1729.1|1730.25|1729.45|1731.65|1730.29|1729.63|1727.89|415
1617573600000|2021-04-04 22:00:00|1727.66|1726.86|1729.32|1728.52|1729.82|1729.02|1727.4|1726.6|752
1617573900000|2021-04-04 22:05:00|1729.31|1728.51|1728.99|1728.19|1729.42|1728.62|1728.14|1727.34|784
1617574200000|2021-04-04 22:10:00|1728.98|1728.18|1728.57|1727.77|1729.08|1728.28|1728.37|1727.57|402
1617574500000|2021-04-04 22:15:00|1728.52|1727.72|1729.42|1728.62|1729.55|1728.75|1728.5|1727.7|380
1617574800000|2021-04-04 22:20:00|1729.44|1728.64|1729.29|1728.79|1729.6|1728.91|1728.9|1728.1|492
1617575100000|2021-04-04 22:25:00|1729.3|1728.8|1729.5|1729|1730.17|1729.37|1729.19|1728.39|417
1617575400000|2021-04-04 22:30:00|1729.46|1728.96|1730.25|1729.45|1730.36|1729.74|1728.65|1728.04|581
1617575700000|2021-04-04 22:35:00|1730.23|1729.43|1729.92|1729.12|1730.34|1729.54|1729.18|1728.53|546
1617576000000|2021-04-04 22:40:00|1729.94|1729.14|1729.38|1728.58|1729.97|1729.18|1728.98|1728.26|354
1617576300000|2021-04-04 22:45:00|1729.39|1728.59|1729.69|1728.89|1729.89|1729.09|1729.21|1728.51|255
1617576600000|2021-04-04 22:50:00|1729.68|1728.88|1729.16|1728.36|1729.7|1728.9|1728.68|1727.88|374
1617576900000|2021-04-04 22:55:00|1729.15|1728.35|1728.81|1728.01|1729.58|1728.91|1728.35|1727.67|468
1617577200000|2021-04-04 23:00:00|1728.83|1728.03|1728.61|1727.81|1729.24|1728.44|1728.32|1727.67|310
1617577500000|2021-04-04 23:05:00|1728.6|1727.8|1728.78|1727.98|1728.96|1728.34|1728.22|1727.56|263
1617577800000|2021-04-04 23:10:00|1728.75|1727.95|1729.19|1728.69|1729.7|1729.16|1728.67|1727.95|297
1617578100000|2021-04-04 23:15:00|1729.34|1728.54|1728.85|1728.35|1729.34|1728.84|1728.68|1728.04|237
1617578400000|2021-04-04 23:20:00|1728.84|1728.34|1729.57|1728.77|1729.74|1729.16|1728.77|1728.12|310
1617578700000|2021-04-04 23:25:00|1729.55|1728.75|1729.42|1728.92|1729.82|1729.25|1729.36|1728.71|225
1617579000000|2021-04-04 23:30:00|1729.43|1728.93|1729.56|1728.76|1730.02|1729.45|1729.11|1728.42|396
1617579300000|2021-04-04 23:35:00|1729.58|1728.78|1728.88|1728.38|1729.58|1728.88|1728.52|1727.9|304
1617579600000|2021-04-04 23:40:00|1728.9|1728.4|1728.39|1727.89|1729.06|1728.41|1728.35|1727.68|340
1617579900000|2021-04-04 23:45:00|1728.54|1727.74|1728.27|1727.77|1728.61|1727.97|1727.86|1727.25|522
1617580200000|2021-04-04 23:50:00|1728.32|1727.82|1727.53|1727.03|1728.5|1728|1727.33|1726.64|492
1617580500000|2021-04-04 23:55:00|1727.56|1727.06|1728.39|1727.89|1729.05|1728.4|1727.47|1726.82|417
1617580800000|2021-04-05 00:00:00|1728.5|1727.7|1728.02|1727.52|1728.99|1728.43|1728|1727.39|540
1617581100000|2021-04-05 00:05:00|1728.03|1727.53|1727.38|1726.58|1728.45|1727.76|1727.2|1726.58|497
1617581400000|2021-04-05 00:10:00|1727.24|1726.74|1727.4|1726.9|1727.72|1727|1726.93|1726.37|454
1617581700000|2021-04-05 00:15:00|1727.39|1726.89|1727.92|1727.42|1728.46|1727.81|1727.31|1726.7|401
1617582000000|2021-04-05 00:20:00|1727.93|1727.43|1728.35|1727.85|1728.86|1728.14|1727.86|1727.21|414
1617582300000|2021-04-05 00:25:00|1728.33|1727.83|1728.04|1727.24|1728.46|1727.89|1727.69|1727.11|374
1617582600000|2021-04-05 00:30:00|1727.88|1727.38|1727.66|1727.16|1728.01|1727.38|1727.22|1726.59|365
1617582900000|2021-04-05 00:35:00|1727.67|1727.17|1727.92|1727.42|1728.38|1727.81|1727.52|1726.87|389
1617583200000|2021-04-05 00:40:00|1728.09|1727.29|1727.85|1727.35|1728.25|1727.59|1727.69|1727.06|383
1617583500000|2021-04-05 00:45:00|1728.08|1727.28|1728.37|1727.87|1728.61|1727.99|1727.91|1727.25|332
1617583800000|2021-04-05 00:50:00|1728.52|1727.72|1728.33|1727.83|1728.81|1728.23|1728.07|1727.39|433
1617584100000|2021-04-05 00:55:00|1728.19|1727.69|1728.24|1727.74|1728.65|1728.1|1727.67|1727.08|408
1617584400000|2021-04-05 01:00:00|1728.26|1727.76|1729.08|1728.58|1729.25|1728.63|1728.14|1727.53|352
1617584700000|2021-04-05 01:05:00|1729.07|1728.57|1728.8|1728.3|1729.45|1728.84|1728.8|1728.23|310
1617585000000|2021-04-05 01:10:00|1728.84|1728.34|1729.04|1728.54|1729.25|1728.64|1728.77|1728.14|258
1617585300000|2021-04-05 01:15:00|1729.03|1728.53|1729.08|1728.58|1729.25|1728.6|1728.54|1727.93|280
1617585600000|2021-04-05 01:20:00|1729.09|1728.59|1730.19|1729.69|1730.32|1729.71|1729.09|1728.59|351
1617585900000|2021-04-05 01:25:00|1730.38|1729.58|1729.68|1729.18|1730.38|1729.76|1729.6|1729.02|547
1617586200000|2021-04-05 01:30:00|1729.69|1729.19|1729.08|1728.58|1729.96|1729.3|1728.8|1728.2|349
1617586500000|2021-04-05 01:35:00|1729.07|1728.57|1729.12|1728.62|1729.56|1728.87|1728.85|1728.26|341
1617586800000|2021-04-05 01:40:00|1729.1|1728.6|1728.99|1728.49|1729.18|1728.61|1728.63|1728.05|347
1617587100000|2021-04-05 01:45:00|1729.01|1728.51|1729.72|1729.22|1729.94|1729.29|1728.93|1728.29|317
1617587400000|2021-04-05 01:50:00|1729.7|1729.2|1728.46|1727.96|1729.95|1729.37|1728.4|1727.74|364
1617587700000|2021-04-05 01:55:00|1728.47|1727.97|1728.11|1727.61|1728.57|1728.07|1728.06|1727.45|355
1617588000000|2021-04-05 02:00:00|1728.12|1727.62|1728.45|1727.95|1728.96|1728.46|1728.05|1727.55|394
1617588300000|2021-04-05 02:05:00|1728.6|1727.8|1727.63|1727.13|1728.6|1728.01|1727.43|1726.81|454
1617588600000|2021-04-05 02:10:00|1727.66|1727.16|1727.81|1727.31|1727.95|1727.31|1727.24|1726.62|462
1617588900000|2021-04-05 02:15:00|1727.8|1727.3|1726.76|1726.26|1727.97|1727.3|1726.47|1725.8|472
1617589200000|2021-04-05 02:20:00|1726.8|1726.3|1726.88|1726.38|1727.14|1726.53|1726.37|1725.71|334
1617589500000|2021-04-05 02:25:00|1726.87|1726.37|1726.33|1725.83|1727.09|1726.48|1726.27|1725.7|309
1617589800000|2021-04-05 02:30:00|1726.35|1725.85|1725.77|1725.27|1726.58|1725.99|1725.7|1725.2|374
1617590100000|2021-04-05 02:35:00|1725.78|1725.28|1725.58|1725.08|1725.98|1725.38|1725.46|1724.8|454
1617590400000|2021-04-05 02:40:00|1725.59|1725.09|1725.38|1724.88|1725.61|1725.1|1725.09|1724.58|387
1617590700000|2021-04-05 02:45:00|1725.39|1724.89|1725.52|1725.02|1725.72|1725.12|1725.32|1724.64|358
1617591000000|2021-04-05 02:50:00|1725.56|1725.06|1724.87|1724.37|1725.72|1725.12|1724.81|1724.11|429
1617591300000|2021-04-05 02:55:00|1724.84|1724.34|1725.69|1725.19|1726|1725.36|1724.82|1724.16|350
1617591600000|2021-04-05 03:00:00|1725.71|1725.21|1725.73|1725.23|1726.27|1725.68|1725.58|1725.07|348
1617591900000|2021-04-05 03:05:00|1725.86|1725.06|1725.94|1725.44|1726.27|1725.58|1725.68|1725.06|302
1617592200000|2021-04-05 03:10:00|1726.02|1725.52|1726.02|1725.22|1726.22|1725.54|1725.73|1725.09|205
1617592500000|2021-04-05 03:15:00|1725.84|1725.34|1726.27|1725.47|1726.41|1725.77|1725.8|1725.16|305
1617592800000|2021-04-05 03:20:00|1726.12|1725.62|1726.09|1725.59|1726.31|1725.63|1725.89|1725.25|213
1617593100000|2021-04-05 03:25:00|1726.08|1725.58|1725.88|1725.38|1726.4|1725.79|1725.85|1725.26|279
1617593400000|2021-04-05 03:30:00|1725.89|1725.39|1725.89|1725.39|1726.38|1725.72|1725.8|1725.22|316
1617593700000|2021-04-05 03:35:00|1725.9|1725.4|1725.25|1724.75|1726.16|1725.44|1725.12|1724.5|294
1617594000000|2021-04-05 03:40:00|1725.32|1724.82|1725.21|1724.71|1725.54|1724.92|1725.18|1724.55|306
1617594300000|2021-04-05 03:45:00|1725.24|1724.74|1725.02|1724.52|1725.38|1724.74|1724.76|1724.15|455
1617594600000|2021-04-05 03:50:00|1725.01|1724.51|1725.16|1724.66|1725.46|1724.79|1724.86|1724.25|283
1617594900000|2021-04-05 03:55:00|1725.33|1724.53|1725.31|1724.81|1725.65|1724.98|1725.08|1724.46|319
1617595200000|2021-04-05 04:00:00|1725.29|1724.79|1725.08|1724.58|1725.34|1724.84|1724.89|1724.25|335
1617595500000|2021-04-05 04:05:00|1725.09|1724.59|1724.8|1724.3|1725.2|1724.67|1724.62|1724.12|313
1617595800000|2021-04-05 04:10:00|1724.79|1724.29|1724.25|1723.75|1724.87|1724.31|1724.02|1723.42|360
1617596100000|2021-04-05 04:15:00|1724.27|1723.77|1724.28|1723.78|1724.81|1724.21|1724.23|1723.62|352
1617596400000|2021-04-05 04:20:00|1724.3|1723.8|1724.69|1724.19|1725|1724.27|1724.27|1723.68|414
1617596700000|2021-04-05 04:25:00|1724.73|1724.23|1724.71|1724.21|1724.99|1724.34|1724.18|1723.68|385
1617597000000|2021-04-05 04:30:00|1724.67|1724.17|1724.68|1724.18|1724.97|1724.34|1724.25|1723.62|368
1617597300000|2021-04-05 04:35:00|1724.71|1724.21|1724.85|1724.35|1725.11|1724.42|1724.33|1723.73|328
1617597600000|2021-04-05 04:40:00|1724.88|1724.38|1724.83|1724.33|1725.26|1724.65|1724.75|1724.17|375
1617597900000|2021-04-05 04:45:00|1724.81|1724.31|1725.18|1724.38|1725.25|1724.64|1724.75|1724.18|354
1617598200000|2021-04-05 04:50:00|1725.19|1724.39|1724.87|1724.37|1725.28|1724.65|1724.78|1724.19|351
1617598500000|2021-04-05 04:55:00|1724.93|1724.43|1724.84|1724.34|1725.26|1724.61|1724.64|1724.14|300
1617598800000|2021-04-05 05:00:00|1724.85|1724.35|1724.85|1724.35|1725.13|1724.5|1724.62|1724.1|290
1617599100000|2021-04-05 05:05:00|1724.84|1724.34|1725.06|1724.56|1725.22|1724.6|1724.7|1724.12|305
1617599400000|2021-04-05 05:10:00|1725.08|1724.58|1725.63|1725.13|1725.87|1725.26|1725.07|1724.57|369
1617599700000|2021-04-05 05:15:00|1725.79|1724.99|1725.62|1725.12|1726.11|1725.33|1725.56|1724.93|308
1617600000000|2021-04-05 05:20:00|1725.65|1725.15|1725.61|1725.11|1725.93|1725.3|1725.53|1724.94|276
1617600300000|2021-04-05 05:25:00|1725.58|1725.08|1725.87|1725.37|1726.08|1725.44|1725.55|1724.96|304
1617600600000|2021-04-05 05:30:00|1725.83|1725.33|1725.74|1725.24|1726.05|1725.41|1725.3|1724.68|381
1617600900000|2021-04-05 05:35:00|1725.75|1725.25|1725.59|1725.09|1725.89|1725.25|1725.23|1724.59|283
1617601200000|2021-04-05 05:40:00|1725.57|1725.07|1724.83|1724.33|1725.91|1725.31|1724.8|1724.13|372
1617601500000|2021-04-05 05:45:00|1724.84|1724.34|1724.79|1724.29|1725.1|1724.48|1724.56|1723.92|388
1617601800000|2021-04-05 05:50:00|1724.77|1724.27|1723.68|1723.18|1725.09|1724.43|1723.5|1722.88|468
1617602100000|2021-04-05 05:55:00|1723.69|1723.19|1723.02|1722.22|1723.93|1723.27|1722.56|1721.94|601
1617602400000|2021-04-05 06:00:00|1722.87|1722.37|1722.91|1722.11|1723.09|1722.45|1721.9|1721.38|748
1617602700000|2021-04-05 06:05:00|1722.82|1722.32|1721.84|1721.34|1723.24|1722.65|1721.72|1721.22|764
1617603000000|2021-04-05 06:10:00|1721.88|1721.38|1723.07|1722.57|1723.26|1722.6|1721.52|1720.87|744
1617603300000|2021-04-05 06:15:00|1723.08|1722.58|1724.52|1724.02|1724.75|1724.08|1723|1722.38|730
1617603600000|2021-04-05 06:20:00|1724.51|1724.01|1725.67|1724.87|1725.89|1725.27|1724.51|1724.01|703
1617603900000|2021-04-05 06:25:00|1725.68|1724.88|1725.91|1725.11|1726.21|1725.57|1725.4|1724.81|560
1617604200000|2021-04-05 06:30:00|1725.89|1725.09|1725.76|1724.96|1726.09|1725.42|1725.41|1724.77|435
1617604500000|2021-04-05 06:35:00|1725.74|1724.94|1725.91|1725.41|1726.3|1725.7|1725.45|1724.86|440
1617604800000|2021-04-05 06:40:00|1725.92|1725.42|1726.36|1725.86|1726.88|1726.25|1725.63|1725.08|629
1617605100000|2021-04-05 06:45:00|1726.4|1725.9|1726.15|1725.65|1726.57|1725.94|1725.75|1725.11|584
1617605400000|2021-04-05 06:50:00|1726.16|1725.66|1726.47|1725.97|1726.88|1726.27|1726.07|1725.45|527
1617605700000|2021-04-05 06:55:00|1726.49|1725.99|1726.4|1725.9|1726.96|1726.3|1726.04|1725.45|628
1617606000000|2021-04-05 07:00:00|1726.37|1725.87|1726|1725.5|1726.5|1725.9|1724.98|1724.34|912
1617606300000|2021-04-05 07:05:00|1726.02|1725.52|1728.22|1727.72|1728.53|1727.88|1726|1725.36|745
1617606600000|2021-04-05 07:10:00|1728.19|1727.69|1727.46|1726.96|1728.27|1727.69|1726.99|1726.39|635
1617606900000|2021-04-05 07:15:00|1727.47|1726.97|1726.96|1726.46|1728.35|1727.74|1726.83|1726.23|596
1617607200000|2021-04-05 07:20:00|1727.06|1726.26|1726.31|1725.81|1727.24|1726.62|1726.23|1725.63|517
1617607500000|2021-04-05 07:25:00|1726.33|1725.83|1726.99|1726.49|1727.29|1726.66|1725.7|1725.16|500
1617607800000|2021-04-05 07:30:00|1726.98|1726.48|1727.76|1727.26|1727.89|1727.27|1726.57|1725.97|599
1617608100000|2021-04-05 07:35:00|1727.75|1727.25|1726.72|1726.22|1728.26|1727.76|1726.07|1725.49|648
1617608400000|2021-04-05 07:40:00|1726.68|1726.18|1726.3|1725.5|1726.91|1726.33|1726.11|1725.48|584
1617608700000|2021-04-05 07:45:00|1726.17|1725.67|1725.98|1725.18|1726.42|1725.81|1725.54|1724.92|611
1617609000000|2021-04-05 07:50:00|1725.88|1725.38|1726.71|1726.21|1727.1|1726.46|1725.37|1724.75|550
1617609300000|2021-04-05 07:55:00|1726.77|1726.27|1726.91|1726.41|1727.14|1726.49|1726.04|1725.32|584
1617609600000|2021-04-05 08:00:00|1726.9|1726.4|1727.66|1727.16|1727.73|1727.16|1726.43|1725.8|606
1617609900000|2021-04-05 08:05:00|1727.64|1727.14|1727.8|1727.3|1728.41|1727.81|1727.14|1726.51|752
1617610200000|2021-04-05 08:10:00|1727.76|1727.26|1728.32|1727.82|1728.69|1728.06|1727.67|1727.03|649
1617610500000|2021-04-05 08:15:00|1728.45|1727.65|1727.87|1727.37|1728.64|1728.03|1727.51|1726.78|699
1617610800000|2021-04-05 08:20:00|1728.02|1727.52|1727.58|1727.08|1728.15|1727.52|1727.48|1726.89|553
1617611100000|2021-04-05 08:25:00|1727.56|1727.06|1728.16|1727.66|1728.37|1727.71|1727.42|1726.79|546
1617611400000|2021-04-05 08:30:00|1728.15|1727.65|1728.54|1728.04|1728.96|1728.33|1727.73|1727.1|638
1617611700000|2021-04-05 08:35:00|1728.52|1728.02|1726.82|1726.32|1728.55|1728.02|1726.8|1726.25|640
1617612000000|2021-04-05 08:40:00|1726.69|1726.19|1726.66|1725.86|1727.27|1726.63|1726.29|1725.65|629
1617612300000|2021-04-05 08:45:00|1726.65|1725.85|1726.94|1726.44|1727.06|1726.44|1726.18|1725.57|495
1617612600000|2021-04-05 08:50:00|1727.01|1726.51|1725.86|1725.36|1727.15|1726.54|1725.76|1725.12|605
1617612900000|2021-04-05 08:55:00|1725.84|1725.34|1725.77|1725.27|1726.25|1725.72|1725.37|1724.71|582
1617613200000|2021-04-05 09:00:00|1725.74|1725.24|1726|1725.5|1726.06|1725.5|1725.05|1724.42|618
1617613500000|2021-04-05 09:05:00|1725.99|1725.49|1725.44|1724.94|1726.14|1725.59|1725.08|1724.45|471
1617613800000|2021-04-05 09:10:00|1725.45|1724.95|1725.64|1724.84|1725.71|1725.06|1724.86|1724.24|410
1617614100000|2021-04-05 09:15:00|1725.67|1724.87|1725.35|1724.85|1725.89|1725.27|1725.28|1724.68|408
1617614400000|2021-04-05 09:20:00|1725.33|1724.83|1725.66|1724.86|1725.88|1725.23|1725.2|1724.62|351
1617614700000|2021-04-05 09:25:00|1725.5|1725|1724.95|1724.45|1725.69|1725.03|1724.86|1724.24|462
1617615000000|2021-04-05 09:30:00|1724.97|1724.47|1725.12|1724.62|1725.28|1724.68|1724.72|1724.11|506
1617615300000|2021-04-05 09:35:00|1725.14|1724.64|1725.92|1725.42|1726.23|1725.59|1724.82|1724.19|565
1617615600000|2021-04-05 09:40:00|1725.93|1725.43|1726.24|1725.74|1726.4|1725.77|1725.58|1724.96|328
1617615900000|2021-04-05 09:45:00|1726.23|1725.73|1725.88|1725.38|1726.54|1726.04|1725.4|1724.81|444
1617616200000|2021-04-05 09:50:00|1726.04|1725.24|1726.03|1725.53|1726.47|1725.87|1725.89|1725.24|320
1617616500000|2021-04-05 09:55:00|1726.05|1725.55|1726.03|1725.53|1726.31|1725.67|1725.82|1725.18|289
1617616800000|2021-04-05 10:00:00|1726.02|1725.52|1723.61|1723.11|1726.61|1725.96|1723.54|1723.03|527
1617617100000|2021-04-05 10:05:00|1723.56|1723.06|1724.8|1724.3|1725.12|1724.52|1723.48|1722.88|609
1617617400000|2021-04-05 10:10:00|1724.84|1724.34|1725.64|1724.84|1725.64|1725|1724.84|1724.22|416
1617617700000|2021-04-05 10:15:00|1725.5|1725|1725.47|1724.97|1725.7|1725.02|1724.98|1724.33|328
1617618000000|2021-04-05 10:20:00|1725.66|1724.86|1724.8|1724.3|1725.66|1724.92|1724.64|1724.07|384
1617618300000|2021-04-05 10:25:00|1724.79|1724.29|1725.52|1725.02|1726.02|1725.38|1724.69|1724.04|547
1617618600000|2021-04-05 10:30:00|1725.54|1725.04|1724|1723.2|1725.73|1725.09|1723.76|1723.13|622
1617618900000|2021-04-05 10:35:00|1723.9|1723.4|1724.32|1723.52|1724.52|1723.88|1723.85|1723.21|646
1617619200000|2021-04-05 10:40:00|1724.19|1723.69|1724.43|1723.93|1724.7|1724.06|1723.77|1723.16|434
1617619500000|2021-04-05 10:45:00|1724.42|1723.92|1724.52|1724.02|1725.1|1724.46|1724.34|1723.74|389
1617619800000|2021-04-05 10:50:00|1724.49|1723.99|1724.9|1724.4|1725.69|1725.07|1723.94|1723.34|661
1617620100000|2021-04-05 10:55:00|1725.05|1724.25|1724.58|1724.08|1725.77|1725.2|1724.57|1723.93|455
1617620400000|2021-04-05 11:00:00|1724.59|1724.09|1725.66|1725.16|1725.81|1725.18|1724.59|1724.09|378
1617620700000|2021-04-05 11:05:00|1725.65|1725.15|1726.25|1725.45|1726.35|1725.71|1725.26|1724.62|509
1617621000000|2021-04-05 11:10:00|1726.26|1725.46|1726.34|1725.84|1726.76|1726.11|1726.12|1725.45|632
1617621300000|2021-04-05 11:15:00|1726.45|1725.65|1726.33|1725.83|1726.89|1726.25|1725.79|1725.17|518
1617621600000|2021-04-05 11:20:00|1726.47|1725.67|1726.49|1725.99|1727.1|1726.51|1726.09|1725.43|451
1617621900000|2021-04-05 11:25:00|1726.48|1725.98|1727.22|1726.42|1727.47|1726.84|1726.42|1725.79|632
1617622200000|2021-04-05 11:30:00|1727.1|1726.6|1727.28|1726.78|1727.68|1727.11|1726.96|1726.32|674
1617622500000|2021-04-05 11:35:00|1727.43|1726.63|1726.99|1726.49|1727.71|1727.21|1726.62|1726|770
1617622800000|2021-04-05 11:40:00|1727|1726.5|1726.83|1726.03|1727.46|1726.81|1726.63|1725.98|554
1617623100000|2021-04-05 11:45:00|1726.66|1726.16|1726.32|1725.82|1726.95|1726.31|1726.03|1725.42|560
1617623400000|2021-04-05 11:50:00|1726.34|1725.84|1725.07|1724.57|1726.4|1725.84|1724.87|1724.35|670
1617623700000|2021-04-05 11:55:00|1725.05|1724.55|1725.24|1724.74|1725.56|1724.99|1724.85|1724.26|492
1617624000000|2021-04-05 12:00:00|1725.27|1724.77|1722.82|1722.32|1725.89|1725.35|1722.61|1722.11|1065
1617624300000|2021-04-05 12:05:00|1722.83|1722.33|1723.44|1722.94|1723.77|1723.09|1722.22|1721.55|990
1617624600000|2021-04-05 12:10:00|1723.39|1722.89|1724.38|1723.88|1724.79|1724.17|1723.09|1722.42|852
1617624900000|2021-04-05 12:15:00|1724.4|1723.9|1725.41|1724.91|1725.52|1724.98|1723.29|1722.64|941
1617625200000|2021-04-05 12:20:00|1725.36|1724.86|1728.02|1727.52|1728.11|1727.57|1724.18|1723.56|1234
1617625500000|2021-04-05 12:25:00|1727.97|1727.47|1728|1727.5|1728.53|1728.03|1726.98|1726.35|1052
1617625800000|2021-04-05 12:30:00|1727.96|1727.46|1728.06|1727.56|1728.14|1727.57|1726.69|1726.02|1047
1617626100000|2021-04-05 12:35:00|1728.2|1727.4|1729.62|1729.12|1730.16|1729.51|1728|1727.36|1280
1617626400000|2021-04-05 12:40:00|1729.63|1729.13|1728.76|1727.96|1730.05|1729.49|1728.16|1727.59|1181
1617626700000|2021-04-05 12:45:00|1728.56|1728.06|1726.42|1725.62|1728.56|1728.06|1725.73|1725.13|1163
1617627000000|2021-04-05 12:50:00|1726.38|1725.58|1724.51|1724.01|1727.1|1726.57|1724.49|1723.84|1107
1617627300000|2021-04-05 12:55:00|1724.44|1723.94|1723.52|1723.02|1724.76|1724.13|1723.44|1722.82|1063
1617627600000|2021-04-05 13:00:00|1723.53|1723.03|1724.02|1723.52|1724.68|1724.04|1723.25|1722.62|1079
1617627900000|2021-04-05 13:05:00|1723.99|1723.49|1724.17|1723.67|1724.58|1723.96|1723.28|1722.64|983
1617628200000|2021-04-05 13:10:00|1724.2|1723.7|1724.08|1723.58|1724.67|1724.09|1723.19|1722.58|1086
1617628500000|2021-04-05 13:15:00|1724.05|1723.55|1724.7|1724.2|1725.51|1725|1722.72|1722.22|1076
1617628800000|2021-04-05 13:20:00|1724.69|1724.19|1725.05|1724.55|1725.5|1724.9|1723.83|1723.24|965
1617629100000|2021-04-05 13:25:00|1725.01|1724.51|1724.92|1724.12|1725.71|1725.08|1724.53|1723.92|756
1617629400000|2021-04-05 13:30:00|1724.83|1724.33|1723.66|1723.16|1725.56|1725.06|1722.87|1722.37|979
1617629700000|2021-04-05 13:35:00|1723.59|1723.09|1723.42|1722.92|1724.49|1723.97|1722.93|1722.35|934
1617630000000|2021-04-05 13:40:00|1723.45|1722.95|1724.78|1723.98|1725.56|1724.93|1723.08|1722.44|1266
1617630300000|2021-04-05 13:45:00|1724.76|1723.96|1726.62|1726.12|1727.73|1727.08|1724.76|1723.96|1482
1617630600000|2021-04-05 13:50:00|1726.6|1726.1|1726.66|1726.16|1727.16|1726.66|1725.92|1725.33|1131
1617630900000|2021-04-05 13:55:00|1726.75|1726.25|1727.59|1727.09|1728.03|1727.51|1726.55|1726.05|1183
1617631200000|2021-04-05 14:00:00|1727.72|1726.92|1728.31|1727.81|1729.42|1728.86|1726.19|1725.63|1635
1617631500000|2021-04-05 14:05:00|1728.49|1727.99|1728.13|1727.33|1728.96|1728.46|1727.72|1726.95|1398
1617631800000|2021-04-05 14:10:00|1728.17|1727.37|1729.58|1729.08|1730.05|1729.55|1728.13|1727.37|1478
1617632100000|2021-04-05 14:15:00|1729.57|1729.07|1729.23|1728.73|1730.33|1729.73|1728.67|1728.05|1383
1617632400000|2021-04-05 14:20:00|1729.24|1728.74|1729.19|1728.69|1730.13|1729.47|1728.56|1727.97|1344
1617632700000|2021-04-05 14:25:00|1729.23|1728.73|1729.34|1728.84|1730.11|1729.51|1728.77|1728.17|1180
1617633000000|2021-04-05 14:30:00|1729.37|1728.87|1729.24|1728.74|1730|1729.5|1728.89|1728.26|1192
1617633300000|2021-04-05 14:35:00|1729.25|1728.75|1729.17|1728.67|1729.96|1729.38|1728.62|1728.1|1058
1617633600000|2021-04-05 14:40:00|1729.18|1728.68|1727.9|1727.4|1729.41|1728.91|1727.01|1726.44|1051
1617633900000|2021-04-05 14:45:00|1727.89|1727.39|1726.82|1726.32|1728.42|1727.83|1726.41|1725.79|949
1617634200000|2021-04-05 14:50:00|1726.83|1726.33|1728.2|1727.7|1728.5|1728|1726.56|1726.06|1052
1617634500000|2021-04-05 14:55:00|1728.07|1727.57|1729.28|1728.78|1729.42|1728.81|1728.02|1727.52|1045
1617634800000|2021-04-05 15:00:00|1729.35|1728.85|1726.82|1726.32|1729.62|1729.12|1726.81|1726.31|1077
1617635100000|2021-04-05 15:05:00|1726.81|1726.31|1726.63|1726.13|1727.16|1726.51|1725.86|1725.29|956
1617635400000|2021-04-05 15:10:00|1726.64|1726.14|1727.87|1727.37|1728.59|1727.95|1726.62|1726.12|993
1617635700000|2021-04-05 15:15:00|1727.9|1727.4|1732.66|1732.16|1732.7|1732.16|1727.72|1727.22|1161
1617636000000|2021-04-05 15:20:00|1732.62|1732.12|1732.1|1731.6|1733.29|1732.79|1731.25|1730.6|1195
1617636300000|2021-04-05 15:25:00|1732.11|1731.61|1732.04|1731.54|1732.35|1731.85|1731.47|1730.9|855
1617636600000|2021-04-05 15:30:00|1732.09|1731.59|1731.43|1730.93|1732.1|1731.6|1731.16|1730.64|1039
1617636900000|2021-04-05 15:35:00|1731.46|1730.96|1731.54|1731.04|1731.72|1731.22|1731.01|1730.38|989
1617637200000|2021-04-05 15:40:00|1731.53|1731.03|1733|1732.5|1733.18|1732.5|1731.51|1731.01|924
1617637500000|2021-04-05 15:45:00|1733.04|1732.54|1733.44|1732.94|1733.94|1733.38|1732.69|1732.05|998
1617637800000|2021-04-05 15:50:00|1733.46|1732.96|1731.83|1731.33|1733.48|1732.96|1731.73|1731.11|914
1617638100000|2021-04-05 15:55:00|1731.82|1731.32|1730.7|1730.2|1732.42|1731.9|1730.67|1730.17|917
1617638400000|2021-04-05 16:00:00|1730.68|1730.18|1730.47|1729.97|1730.96|1730.43|1730.01|1729.42|893
1617638700000|2021-04-05 16:05:00|1730.55|1730.05|1729.89|1729.39|1730.86|1730.33|1729.69|1729.16|761
1617639000000|2021-04-05 16:10:00|1729.92|1729.42|1729.53|1729.03|1730.28|1729.63|1729.42|1728.85|797
1617639300000|2021-04-05 16:15:00|1729.52|1729.02|1729.67|1729.17|1729.95|1729.33|1729.43|1728.93|520
1617639600000|2021-04-05 16:20:00|1729.68|1729.18|1729.45|1728.95|1729.96|1729.31|1729.42|1728.92|585
1617639900000|2021-04-05 16:25:00|1729.48|1728.98|1729.75|1729.25|1729.79|1729.29|1728.99|1728.38|713
1617640200000|2021-04-05 16:30:00|1729.74|1729.24|1729.77|1729.27|1730.2|1729.56|1729.36|1728.84|717
1617640500000|2021-04-05 16:35:00|1729.74|1729.24|1729.66|1729.16|1730.16|1729.63|1729.46|1728.92|761
1617640800000|2021-04-05 16:40:00|1729.67|1729.17|1728.53|1728.03|1729.98|1729.35|1728.4|1727.87|741
1617641100000|2021-04-05 16:45:00|1728.51|1728.01|1729.41|1728.91|1729.51|1729.01|1728.23|1727.73|666
1617641400000|2021-04-05 16:50:00|1729.37|1728.87|1728.74|1728.24|1729.6|1728.94|1728.42|1727.92|654
1617641700000|2021-04-05 16:55:00|1728.78|1728.28|1728.41|1727.91|1728.87|1728.37|1728.38|1727.88|650
1617642000000|2021-04-05 17:00:00|1728.4|1727.9|1728|1727.5|1728.49|1727.99|1727.8|1727.3|779
1617642300000|2021-04-05 17:05:00|1727.99|1727.49|1728.39|1727.89|1728.73|1728.06|1727.38|1726.88|805
1617642600000|2021-04-05 17:10:00|1728.36|1727.86|1728.04|1727.54|1728.71|1728.21|1728.02|1727.52|626
1617642900000|2021-04-05 17:15:00|1728.05|1727.55|1728.75|1728.25|1728.96|1728.3|1727.71|1727.21|799
1617643200000|2021-04-05 17:20:00|1728.72|1728.22|1728|1727.5|1728.92|1728.26|1727.42|1726.92|852
1617643500000|2021-04-05 17:25:00|1727.99|1727.49|1728.11|1727.61|1728.46|1727.96|1727.63|1727.05|765
1617643800000|2021-04-05 17:30:00|1728.14|1727.64|1727.56|1727.06|1728.25|1727.75|1727.01|1726.44|825
1617644100000|2021-04-05 17:35:00|1727.55|1727.05|1726.6|1726.1|1727.98|1727.48|1726.27|1725.65|837
1617644400000|2021-04-05 17:40:00|1726.58|1726.08|1726.33|1725.83|1726.89|1726.27|1726.23|1725.68|739
1617644700000|2021-04-05 17:45:00|1726.32|1725.82|1726|1725.5|1726.47|1725.92|1725.55|1725.05|654
1617645000000|2021-04-05 17:50:00|1726.01|1725.51|1726.39|1725.89|1726.53|1726.03|1725.98|1725.47|656
1617645300000|2021-04-05 17:55:00|1726.4|1725.9|1725.67|1725.17|1726.55|1726.03|1725.57|1725.07|517
1617645600000|2021-04-05 18:00:00|1725.66|1725.16|1726.62|1726.12|1726.77|1726.15|1725.27|1724.69|792
1617645900000|2021-04-05 18:05:00|1726.76|1725.96|1726.74|1726.24|1726.88|1726.3|1726.06|1725.56|439
1617646200000|2021-04-05 18:10:00|1726.73|1726.23|1727.4|1726.9|1727.49|1726.91|1726.55|1726.04|524
1617646500000|2021-04-05 18:15:00|1727.42|1726.92|1726.71|1726.21|1727.68|1727.03|1726.63|1726.05|641
1617646800000|2021-04-05 18:20:00|1726.69|1726.19|1726.09|1725.59|1726.74|1726.24|1725.81|1725.21|685
1617647100000|2021-04-05 18:25:00|1726.08|1725.58|1726.38|1725.88|1726.65|1726.01|1725.89|1725.35|673
1617647400000|2021-04-05 18:30:00|1726.39|1725.89|1728.17|1727.67|1728.51|1727.87|1726.38|1725.88|720
1617647700000|2021-04-05 18:35:00|1728.18|1727.68|1726.93|1726.43|1728.21|1727.71|1726.85|1726.25|733
1617648000000|2021-04-05 18:40:00|1726.94|1726.44|1727.11|1726.61|1727.32|1726.82|1726.85|1726.35|683
1617648300000|2021-04-05 18:45:00|1727.09|1726.59|1726.41|1725.91|1727.11|1726.61|1726.15|1725.52|760
1617648600000|2021-04-05 18:50:00|1726.4|1725.9|1726.01|1725.51|1726.61|1725.98|1725.81|1725.3|764
1617648900000|2021-04-05 18:55:00|1726.05|1725.55|1726.21|1725.71|1726.57|1726.07|1725.95|1725.45|808
1617649200000|2021-04-05 19:00:00|1726.19|1725.69|1727|1726.5|1727.68|1727.03|1726.17|1725.67|811
1617649500000|2021-04-05 19:05:00|1726.99|1726.49|1726.96|1726.46|1727.23|1726.73|1726.47|1725.85|784
1617649800000|2021-04-05 19:10:00|1726.97|1726.47|1727.36|1726.86|1727.5|1726.91|1726.97|1726.4|670
1617650100000|2021-04-05 19:15:00|1727.5|1726.7|1727.8|1727.3|1727.89|1727.3|1727.28|1726.7|790
1617650400000|2021-04-05 19:20:00|1727.81|1727.31|1728.56|1728.06|1728.93|1728.29|1727.67|1727.14|813
1617650700000|2021-04-05 19:25:00|1728.57|1728.07|1728|1727.5|1728.57|1728.07|1727.55|1726.9|707
1617651000000|2021-04-05 19:30:00|1727.89|1727.39|1727.23|1726.73|1727.99|1727.41|1727.05|1726.42|630
1617651300000|2021-04-05 19:35:00|1727.26|1726.76|1728.2|1727.7|1728.34|1727.81|1727.24|1726.73|620
1617651600000|2021-04-05 19:40:00|1728.22|1727.72|1728.36|1727.86|1728.57|1727.96|1727.74|1727.24|612
1617651900000|2021-04-05 19:45:00|1728.35|1727.85|1728.4|1727.9|1728.61|1728|1728.21|1727.64|609
1617652200000|2021-04-05 19:50:00|1728.44|1727.94|1728.31|1727.81|1728.55|1727.98|1727.87|1727.37|730
1617652500000|2021-04-05 19:55:00|1728.3|1727.8|1728.45|1727.95|1728.7|1728.09|1727.84|1727.34|1022
1617652800000|2021-04-05 20:00:00|1728.37|1727.87|1728.67|1727.87|1728.78|1728.15|1728.31|1727.65|510
1617653100000|2021-04-05 20:05:00|1728.64|1727.84|1728.44|1727.94|1728.74|1728.09|1728.31|1727.69|277
1617653400000|2021-04-05 20:10:00|1728.45|1727.95|1728.33|1727.83|1728.63|1727.99|1728.06|1727.47|312
1617653700000|2021-04-05 20:15:00|1728.32|1727.82|1728.27|1727.77|1728.53|1727.92|1727.94|1727.29|273
1617654000000|2021-04-05 20:20:00|1728.26|1727.76|1728.11|1727.61|1728.45|1727.78|1727.88|1727.21|245
1617654300000|2021-04-05 20:25:00|1728.1|1727.6|1728.26|1727.46|1728.56|1727.9|1727.91|1727.33|245
1617654600000|2021-04-05 20:30:00|1728.28|1727.48|1728.58|1727.78|1728.69|1728|1727.78|1727.13|276
1617654900000|2021-04-05 20:35:00|1728.57|1727.77|1728.84|1728.04|1728.93|1728.29|1728.53|1727.73|234
1617655200000|2021-04-05 20:40:00|1728.77|1727.97|1728.56|1727.76|1728.89|1728.1|1728.54|1727.75|172
1617655500000|2021-04-05 20:45:00|1728.57|1727.77|1729.01|1728.21|1729.01|1728.38|1727.86|1727.06|376
1617655800000|2021-04-05 20:50:00|1729|1728.2|1728.9|1728.1|1729.03|1728.37|1728.47|1727.67|298
1617656100000|2021-04-05 20:55:00|1728.92|1728.12|1728.65|1727.85|1729.08|1728.38|1728.45|1727.65|394
1617660000000|2021-04-05 22:00:00|1728.58|1727.78|1729.28|1728.48|1729.51|1728.83|1728.58|1727.78|304
1617660300000|2021-04-05 22:05:00|1729.25|1728.45|1728.96|1728.16|1729.29|1728.49|1728.66|1727.88|274
1617660600000|2021-04-05 22:10:00|1728.93|1728.13|1728.36|1727.56|1728.98|1728.35|1728.35|1727.56|188
1617660900000|2021-04-05 22:15:00|1728.41|1727.61|1728.14|1727.34|1728.64|1727.99|1727.98|1727.3|249
1617661200000|2021-04-05 22:20:00|1728.04|1727.54|1728.17|1727.37|1728.36|1727.73|1727.94|1727.18|227
1617661500000|2021-04-05 22:25:00|1728.21|1727.41|1728.2|1727.7|1728.45|1727.77|1727.62|1726.95|170
1617661800000|2021-04-05 22:30:00|1728.19|1727.69|1728.9|1728.1|1728.92|1728.24|1728.13|1727.5|278
1617662100000|2021-04-05 22:35:00|1728.91|1728.11|1728.96|1728.46|1729.02|1728.46|1728.39|1727.78|389
1617662400000|2021-04-05 22:40:00|1728.94|1728.44|1729.08|1728.28|1729.27|1728.67|1728.59|1727.98|376
1617662700000|2021-04-05 22:45:00|1729.07|1728.27|1728.55|1727.75|1729.27|1728.62|1728.39|1727.71|300
1617663000000|2021-04-05 22:50:00|1728.54|1727.74|1727.93|1727.13|1728.56|1727.76|1727.84|1727.13|280
1617663300000|2021-04-05 22:55:00|1727.89|1727.09|1727.71|1726.91|1728.33|1727.6|1727.53|1726.87|386
1617663600000|2021-04-05 23:00:00|1727.73|1726.93|1728.17|1727.37|1728.29|1727.68|1727.57|1726.84|250
1617663900000|2021-04-05 23:05:00|1728.18|1727.38|1728.6|1727.8|1728.7|1728.08|1727.99|1727.34|176
1617664200000|2021-04-05 23:10:00|1728.57|1727.77|1728.58|1727.78|1728.84|1728.19|1728.3|1727.67|161
1617664500000|2021-04-05 23:15:00|1728.59|1727.79|1729.31|1728.51|1729.34|1728.68|1728.5|1727.79|293
1617664800000|2021-04-05 23:20:00|1729.3|1728.5|1729.49|1728.69|1729.6|1728.8|1728.77|1728.15|316
1617665100000|2021-04-05 23:25:00|1729.48|1728.68|1729.49|1728.69|1729.75|1729.09|1728.86|1728.06|429
1617665400000|2021-04-05 23:30:00|1729.5|1728.7|1729.64|1729.14|1729.79|1729.17|1728.88|1728.26|290
1617665700000|2021-04-05 23:35:00|1729.62|1729.12|1729.52|1729.02|1729.85|1729.21|1729.44|1728.82|187
1617666000000|2021-04-05 23:40:00|1729.51|1729.01|1729.36|1728.86|1729.74|1729.21|1729.36|1728.77|191
1617666300000|2021-04-05 23:45:00|1729.38|1728.88|1729.86|1729.06|1730|1729.39|1729.37|1728.78|248
1617666600000|2021-04-05 23:50:00|1729.83|1729.03|1729.41|1728.61|1729.83|1729.18|1728.74|1728.04|364
1617666900000|2021-04-05 23:55:00|1729.39|1728.59|1729.8|1729|1729.8|1729.18|1729.25|1728.59|242
1617667200000|2021-04-06 00:00:00|1729.82|1729.02|1730.25|1729.75|1731.22|1730.63|1729.56|1728.92|773
1617667500000|2021-04-06 00:05:00|1730.23|1729.73|1730.46|1729.96|1730.71|1730.18|1730.09|1729.39|454
1617667800000|2021-04-06 00:10:00|1730.49|1729.99|1729.59|1729.09|1730.81|1730.18|1729.49|1728.81|409
1617668100000|2021-04-06 00:15:00|1729.6|1729.1|1730.3|1729.8|1730.56|1730.01|1729.45|1728.78|504
1617668400000|2021-04-06 00:20:00|1730.35|1729.85|1729.63|1729.13|1730.44|1729.85|1729.59|1729|410
1617668700000|2021-04-06 00:25:00|1729.71|1728.91|1729.87|1729.37|1730.01|1729.41|1729.28|1728.63|417
1617669000000|2021-04-06 00:30:00|1729.92|1729.42|1730.1|1729.6|1730.66|1730.15|1729.86|1729.22|674
1617669300000|2021-04-06 00:35:00|1730.08|1729.58|1728.64|1728.14|1730.23|1729.68|1728.63|1728.13|570
1617669600000|2021-04-06 00:40:00|1728.7|1728.2|1728.11|1727.61|1728.76|1728.2|1727.86|1727.24|584
1617669900000|2021-04-06 00:45:00|1728.13|1727.63|1728.45|1727.95|1729.09|1728.47|1728.07|1727.42|484
1617670200000|2021-04-06 00:50:00|1728.47|1727.97|1728.24|1727.74|1728.86|1728.23|1727.91|1727.35|420
1617670500000|2021-04-06 00:55:00|1728.37|1727.57|1729.63|1728.83|1729.96|1729.36|1728.18|1727.56|738
1617670800000|2021-04-06 01:00:00|1729.54|1729.04|1732.77|1732.27|1733.45|1732.79|1728.76|1728.25|1521
1617671100000|2021-04-06 01:05:00|1732.8|1732.3|1733.5|1733|1734.89|1734.24|1732.8|1732.3|1282
1617671400000|2021-04-06 01:10:00|1733.54|1733.04|1733.74|1733.24|1734.35|1733.71|1732.9|1732.36|1000
1617671700000|2021-04-06 01:15:00|1733.81|1733.01|1734.59|1733.79|1734.68|1734.06|1733.55|1732.96|1094
1617672000000|2021-04-06 01:20:00|1734.58|1733.78|1734.76|1734.26|1735.04|1734.37|1734.2|1733.57|778
1617672300000|2021-04-06 01:25:00|1734.88|1734.08|1734.8|1734.3|1735.09|1734.52|1734.21|1733.62|619
1617672600000|2021-04-06 01:30:00|1734.94|1734.14|1734.74|1734.24|1735.36|1734.86|1733.9|1733.35|895
1617672900000|2021-04-06 01:35:00|1734.7|1734.2|1735.07|1734.57|1735.91|1735.25|1734.7|1734.11|846
1617673200000|2021-04-06 01:40:00|1735.06|1734.56|1734.97|1734.47|1735.28|1734.65|1734.62|1734.07|646
1617673500000|2021-04-06 01:45:00|1734.92|1734.42|1734.77|1734.27|1735.26|1734.65|1734.48|1733.85|592
1617673800000|2021-04-06 01:50:00|1734.78|1734.28|1734.64|1734.14|1735.22|1734.67|1734.43|1733.8|578
1617674100000|2021-04-06 01:55:00|1734.63|1734.13|1734.59|1734.09|1734.91|1734.26|1733.55|1732.94|689
1617674400000|2021-04-06 02:00:00|1734.6|1734.1|1734.02|1733.52|1734.82|1734.32|1733.44|1732.86|685
1617674700000|2021-04-06 02:05:00|1734.03|1733.53|1734.72|1733.92|1734.81|1734.21|1733.74|1733.18|660
1617675000000|2021-04-06 02:10:00|1734.68|1734.18|1733.99|1733.49|1734.79|1734.19|1733.98|1733.41|559
1617675300000|2021-04-06 02:15:00|1734.01|1733.51|1734.36|1733.86|1734.57|1733.88|1733.74|1733.1|502
1617675600000|2021-04-06 02:20:00|1734.44|1733.94|1734.4|1733.6|1734.89|1734.31|1733.9|1733.29|606
1617675900000|2021-04-06 02:25:00|1734.38|1733.58|1733.99|1733.49|1734.46|1733.92|1733.83|1733.26|485
1617676200000|2021-04-06 02:30:00|1734|1733.5|1734.96|1734.46|1735.21|1734.58|1733.89|1733.39|817
1617676500000|2021-04-06 02:35:00|1735.11|1734.31|1734.7|1734.2|1735.38|1734.75|1734.5|1733.89|717
1617676800000|2021-04-06 02:40:00|1734.67|1734.17|1734.7|1734.2|1735.07|1734.47|1734.61|1734.03|664
1617677100000|2021-04-06 02:45:00|1734.71|1734.21|1734.84|1734.34|1735.02|1734.39|1734.15|1733.58|654
1617677400000|2021-04-06 02:50:00|1734.87|1734.37|1734.18|1733.68|1735.03|1734.4|1733.91|1733.28|571
1617677700000|2021-04-06 02:55:00|1734.19|1733.69|1734.79|1734.29|1735.02|1734.37|1734.04|1733.38|586
1617678000000|2021-04-06 03:00:00|1734.78|1734.28|1733.99|1733.49|1734.96|1734.46|1733.99|1733.34|585
1617678300000|2021-04-06 03:05:00|1734.14|1733.34|1733.75|1733.25|1734.38|1733.73|1733.66|1733.04|671
1617678600000|2021-04-06 03:10:00|1733.7|1733.2|1734.18|1733.68|1734.43|1733.78|1733.41|1732.79|705
1617678900000|2021-04-06 03:15:00|1734.16|1733.66|1733.98|1733.48|1734.4|1733.8|1733.55|1732.97|531
1617679200000|2021-04-06 03:20:00|1734.13|1733.33|1734|1733.5|1734.27|1733.67|1733.59|1732.94|544
1617679500000|2021-04-06 03:25:00|1733.95|1733.45|1733.36|1732.86|1734.17|1733.62|1733.26|1732.7|606
1617679800000|2021-04-06 03:30:00|1733.34|1732.84|1733.17|1732.67|1733.64|1733.04|1732.92|1732.32|499
1617680100000|2021-04-06 03:35:00|1733.15|1732.65|1733.24|1732.74|1733.8|1733.17|1733.1|1732.59|455
1617680400000|2021-04-06 03:40:00|1733.25|1732.75|1733.19|1732.39|1733.68|1733.18|1732.99|1732.39|353
1617680700000|2021-04-06 03:45:00|1733.22|1732.42|1733.56|1732.76|1733.64|1733.02|1733.04|1732.39|325
1617681000000|2021-04-06 03:50:00|1733.41|1732.91|1733.91|1733.11|1733.94|1733.33|1733.26|1732.63|419
1617681300000|2021-04-06 03:55:00|1733.75|1733.25|1733.85|1733.35|1734.16|1733.53|1733.6|1733.02|332
1617681600000|2021-04-06 04:00:00|1733.82|1733.32|1733.83|1733.33|1734.03|1733.42|1733.52|1732.89|373
1617681900000|2021-04-06 04:05:00|1733.82|1733.32|1734.55|1734.05|1734.59|1734.09|1733.76|1733.12|389
1617682200000|2021-04-06 04:10:00|1734.57|1734.07|1733.76|1732.96|1734.78|1734.14|1733.64|1732.96|428
1617682500000|2021-04-06 04:15:00|1733.88|1733.08|1734.43|1733.63|1734.49|1733.85|1733.56|1732.95|490
1617682800000|2021-04-06 04:20:00|1734.37|1733.57|1734.25|1733.75|1734.61|1734.03|1734.02|1733.34|501
1617683100000|2021-04-06 04:25:00|1734.21|1733.71|1734.23|1733.73|1734.47|1733.82|1733.97|1733.39|357
1617683400000|2021-04-06 04:30:00|1734.29|1733.79|1735.27|1734.77|1735.41|1734.8|1734.2|1733.58|360
1617683700000|2021-04-06 04:35:00|1735.28|1734.78|1735.17|1734.67|1735.5|1734.95|1735.03|1734.43|422
1617684000000|2021-04-06 04:40:00|1735.16|1734.66|1735.16|1734.66|1735.43|1734.79|1735.08|1734.45|262
1617684300000|2021-04-06 04:45:00|1735.17|1734.67|1735.38|1734.88|1735.62|1734.94|1735.15|1734.56|244
1617684600000|2021-04-06 04:50:00|1735.39|1734.89|1736.21|1735.71|1736.36|1735.8|1735.38|1734.81|433
1617684900000|2021-04-06 04:55:00|1736.23|1735.73|1736.02|1735.52|1736.44|1735.82|1735.95|1735.33|394
1617685200000|2021-04-06 05:00:00|1736|1735.5|1736.06|1735.56|1736.3|1735.69|1735.5|1734.79|507
1617685500000|2021-04-06 05:05:00|1736.08|1735.58|1736.13|1735.63|1736.46|1735.83|1735.96|1735.35|310
1617685800000|2021-04-06 05:10:00|1736.11|1735.61|1735.83|1735.33|1736.25|1735.65|1735.37|1734.85|491
1617686100000|2021-04-06 05:15:00|1735.84|1735.34|1735.97|1735.47|1736.39|1735.89|1735.62|1735|367
1617686400000|2021-04-06 05:20:00|1735.92|1735.42|1735.91|1735.41|1736.25|1735.59|1735.57|1734.98|354
1617686700000|2021-04-06 05:25:00|1735.9|1735.4|1735.77|1735.27|1736.07|1735.43|1735.5|1734.91|386
1617687000000|2021-04-06 05:30:00|1735.75|1735.25|1737.18|1736.68|1737.65|1737.01|1735.75|1735.1|1020
1617687300000|2021-04-06 05:35:00|1737.15|1736.65|1736.31|1735.51|1737.46|1736.9|1736.1|1735.47|783
1617687600000|2021-04-06 05:40:00|1736.33|1735.53|1737.52|1736.72|1737.56|1736.88|1736.11|1735.49|650
1617687900000|2021-04-06 05:45:00|1737.53|1736.73|1737.91|1737.41|1738.07|1737.43|1737.03|1736.44|759
1617688200000|2021-04-06 05:50:00|1737.9|1737.4|1737.61|1737.11|1738.18|1737.48|1737.19|1736.56|690
1617688500000|2021-04-06 05:55:00|1737.6|1737.1|1737.93|1737.43|1738.19|1737.46|1737.56|1736.97|665
1617688800000|2021-04-06 06:00:00|1737.91|1737.41|1738.07|1737.57|1739.07|1738.42|1737.71|1737.14|1202
1617689100000|2021-04-06 06:05:00|1738.05|1737.55|1737.27|1736.77|1738.38|1737.82|1737.14|1736.49|912
1617689400000|2021-04-06 06:10:00|1737.26|1736.76|1736.9|1736.4|1737.83|1737.2|1736.77|1736.07|866
1617689700000|2021-04-06 06:15:00|1736.87|1736.37|1736.09|1735.59|1737.17|1736.59|1735.85|1735.24|781
1617690000000|2021-04-06 06:20:00|1736.24|1735.44|1735.92|1735.12|1736.38|1735.78|1735.56|1734.93|750
1617690300000|2021-04-06 06:25:00|1735.76|1735.26|1736.79|1735.99|1736.89|1736.18|1735.62|1734.97|830
1617690600000|2021-04-06 06:30:00|1736.77|1735.97|1736.46|1735.66|1736.78|1736.14|1735.7|1735.06|936
1617690900000|2021-04-06 06:35:00|1736.27|1735.77|1735.19|1734.69|1736.82|1736.23|1735.04|1734.51|933
1617691200000|2021-04-06 06:40:00|1735.17|1734.67|1733.63|1733.13|1735.82|1735.22|1733.63|1733.06|896
1617691500000|2021-04-06 06:45:00|1733.66|1733.16|1732.81|1732.01|1734.04|1733.34|1732.27|1731.64|1086
1617691800000|2021-04-06 06:50:00|1732.68|1732.18|1731.64|1730.84|1732.91|1732.26|1731.28|1730.63|1019
1617692100000|2021-04-06 06:55:00|1731.43|1730.93|1730.29|1729.79|1732.07|1731.47|1730|1729.43|1090
1617692400000|2021-04-06 07:00:00|1730.37|1729.87|1731.83|1731.33|1732.24|1731.65|1729.52|1728.85|1143
1617692700000|2021-04-06 07:05:00|1731.84|1731.34|1730.89|1730.39|1731.9|1731.36|1727.97|1727.36|1393
1617693000000|2021-04-06 07:10:00|1730.84|1730.34|1730.16|1729.66|1731.38|1730.74|1729.82|1729.21|1134
1617693300000|2021-04-06 07:15:00|1730.17|1729.67|1729.56|1729.06|1730.4|1729.88|1729.03|1728.44|998
1617693600000|2021-04-06 07:20:00|1729.43|1728.93|1729.45|1728.95|1730.29|1729.77|1728.88|1728.1|1141
1617693900000|2021-04-06 07:25:00|1729.61|1728.81|1731.13|1730.63|1731.84|1731.26|1728.89|1728.39|1092
1617694200000|2021-04-06 07:30:00|1731.11|1730.61|1731.4|1730.9|1731.64|1730.98|1730.4|1729.82|1045
1617694500000|2021-04-06 07:35:00|1731.41|1730.91|1730.52|1729.72|1731.71|1731.21|1730.44|1729.72|1082
1617694800000|2021-04-06 07:40:00|1730.55|1729.75|1731.91|1731.41|1732.58|1731.96|1730.28|1729.61|1057
1617695100000|2021-04-06 07:45:00|1731.96|1731.46|1732.57|1732.07|1732.96|1732.39|1731.32|1730.82|894
1617695400000|2021-04-06 07:50:00|1732.55|1732.05|1732.71|1732.21|1733.29|1732.69|1732|1731.37|955
1617695700000|2021-04-06 07:55:00|1732.7|1732.2|1733.74|1733.24|1733.76|1733.26|1732.41|1731.76|877
1617696000000|2021-04-06 08:00:00|1733.76|1733.26|1733.6|1733.1|1734.7|1734.06|1733.12|1732.53|1119
1617696300000|2021-04-06 08:05:00|1733.61|1733.11|1734.05|1733.55|1734.8|1734.2|1733.41|1732.78|1008
1617696600000|2021-04-06 08:10:00|1734.11|1733.61|1733.59|1733.09|1734.66|1734.1|1733.45|1732.91|1038
1617696900000|2021-04-06 08:15:00|1733.55|1733.05|1732.96|1732.46|1733.93|1733.33|1732.31|1731.72|1053
1617697200000|2021-04-06 08:20:00|1732.95|1732.45|1732.47|1731.67|1734.21|1733.71|1732.3|1731.66|824
1617697500000|2021-04-06 08:25:00|1732.32|1731.82|1731.34|1730.54|1732.43|1731.82|1731.08|1730.45|688
1617697800000|2021-04-06 08:30:00|1731.19|1730.69|1730.95|1730.45|1732.13|1731.57|1730.93|1730.34|709
1617698100000|2021-04-06 08:35:00|1730.96|1730.46|1730.38|1729.88|1731.35|1730.85|1729.83|1729.22|967
1617698400000|2021-04-06 08:40:00|1730.37|1729.87|1732.19|1731.69|1732.25|1731.7|1730.22|1729.72|888
1617698700000|2021-04-06 08:45:00|1732.2|1731.7|1733.45|1732.95|1733.68|1733.11|1732.19|1731.64|778
1617699000000|2021-04-06 08:50:00|1733.49|1732.99|1734.27|1733.77|1734.81|1734.19|1733.15|1732.54|1238
1617699300000|2021-04-06 08:55:00|1734.28|1733.78|1732.88|1732.38|1734.66|1734.08|1732.63|1732.03|904
1617699600000|2021-04-06 09:00:00|1732.89|1732.39|1732.98|1732.48|1733.82|1733.17|1732.81|1732.18|721
1617699900000|2021-04-06 09:05:00|1733.14|1732.34|1733.15|1732.65|1733.63|1733.13|1732.73|1732.23|739
1617700200000|2021-04-06 09:10:00|1733.17|1732.67|1732.86|1732.36|1734.04|1733.5|1732.75|1732.1|689
1617700500000|2021-04-06 09:15:00|1732.85|1732.35|1732.66|1732.16|1733.05|1732.55|1732.35|1731.76|666
1617700800000|2021-04-06 09:20:00|1732.8|1732|1732.31|1731.81|1732.8|1732.25|1731.88|1731.38|735
1617701100000|2021-04-06 09:25:00|1732.3|1731.8|1731.12|1730.62|1732.43|1731.83|1731.12|1730.62|506
1617701400000|2021-04-06 09:30:00|1731.13|1730.63|1730.96|1730.46|1732.14|1731.62|1730.94|1730.31|830
1617701700000|2021-04-06 09:35:00|1730.92|1730.42|1731.38|1730.88|1731.59|1730.98|1730.64|1730.06|607
1617702000000|2021-04-06 09:40:00|1731.37|1730.87|1731.18|1730.68|1731.54|1731.04|1730.86|1730.26|438
1617702300000|2021-04-06 09:45:00|1731.17|1730.67|1731.79|1731.29|1731.89|1731.31|1731.11|1730.61|506
1617702600000|2021-04-06 09:50:00|1731.81|1731.31|1731.41|1730.91|1731.88|1731.38|1730.89|1730.39|508
1617702900000|2021-04-06 09:55:00|1731.42|1730.92|1732.36|1731.86|1732.55|1731.95|1730.81|1730.28|761
1617703200000|2021-04-06 10:00:00|1732.35|1731.85|1732.53|1732.03|1732.79|1732.21|1731.89|1731.28|707
1617703500000|2021-04-06 10:05:00|1732.5|1732|1732.76|1732.26|1732.92|1732.38|1731.98|1731.39|637
1617703800000|2021-04-06 10:10:00|1732.77|1732.27|1732.17|1731.67|1732.89|1732.39|1731.86|1731.36|698
1617704100000|2021-04-06 10:15:00|1732.18|1731.68|1732.63|1732.13|1733.07|1732.57|1731.77|1731.14|710
1617704400000|2021-04-06 10:20:00|1732.65|1732.15|1731.93|1731.43|1732.89|1732.25|1731.6|1730.95|565
1617704700000|2021-04-06 10:25:00|1732.08|1731.28|1732.07|1731.57|1732.46|1731.82|1731.36|1730.86|604
1617705000000|2021-04-06 10:30:00|1732.05|1731.55|1731.61|1731.11|1732.18|1731.68|1731.39|1730.89|477
1617705300000|2021-04-06 10:35:00|1731.62|1731.12|1731.88|1731.38|1732.13|1731.58|1731.39|1730.89|544
1617705600000|2021-04-06 10:40:00|1731.87|1731.37|1731.83|1731.33|1732.27|1731.77|1731.57|1730.99|555
1617705900000|2021-04-06 10:45:00|1731.81|1731.31|1732.31|1731.81|1732.32|1731.82|1731.78|1731.28|396
1617706200000|2021-04-06 10:50:00|1732.3|1731.8|1732.29|1731.79|1733.1|1732.6|1732.08|1731.58|617
1617706500000|2021-04-06 10:55:00|1732.26|1731.76|1733.15|1732.65|1733.34|1732.84|1731.94|1731.33|570
1617706800000|2021-04-06 11:00:00|1733.16|1732.66|1734.27|1733.77|1735.03|1734.53|1732.83|1732.33|869
1617707100000|2021-04-06 11:05:00|1734.35|1733.85|1734.54|1734.04|1734.92|1734.29|1733.99|1733.47|786
1617707400000|2021-04-06 11:10:00|1734.53|1734.03|1734.02|1733.52|1734.92|1734.42|1733.79|1733.19|703
1617707700000|2021-04-06 11:15:00|1734.01|1733.51|1734.58|1734.08|1735.04|1734.45|1733.9|1733.4|716
1617708000000|2021-04-06 11:20:00|1734.6|1734.1|1734.9|1734.4|1735.26|1734.71|1734.5|1733.89|640
1617708300000|2021-04-06 11:25:00|1734.93|1734.43|1735.19|1734.69|1735.73|1735.07|1734.42|1733.92|662
1617708600000|2021-04-06 11:30:00|1735.18|1734.68|1734.72|1734.22|1735.52|1735.02|1734.63|1734.13|695
1617708900000|2021-04-06 11:35:00|1734.71|1734.21|1735.67|1735.17|1735.87|1735.23|1734.52|1733.97|697
1617709200000|2021-04-06 11:40:00|1735.68|1735.18|1735.24|1734.74|1736.18|1735.55|1734.92|1734.37|697
1617709500000|2021-04-06 11:45:00|1735.23|1734.73|1734.23|1733.73|1735.28|1734.78|1733.97|1733.28|747
1617709800000|2021-04-06 11:50:00|1734.25|1733.75|1737.09|1736.59|1737.09|1736.59|1734.16|1733.66|908
1617710100000|2021-04-06 11:55:00|1737.07|1736.57|1736.57|1736.07|1737.33|1736.78|1736.21|1735.59|883
1617710400000|2021-04-06 12:00:00|1736.65|1736.15|1736.78|1736.28|1737.52|1737.02|1736.37|1735.75|1022
1617710700000|2021-04-06 12:05:00|1736.79|1736.29|1737.93|1737.43|1737.93|1737.43|1736.55|1736.05|895
1617711000000|2021-04-06 12:10:00|1737.94|1737.44|1736.4|1735.9|1738.72|1738.15|1736.35|1735.77|957
1617711300000|2021-04-06 12:15:00|1736.41|1735.91|1735.99|1735.49|1737.5|1736.88|1735.75|1735.25|834
1617711600000|2021-04-06 12:20:00|1735.97|1735.47|1735.59|1735.09|1736.03|1735.53|1734.48|1733.92|1124
1617711900000|2021-04-06 12:25:00|1735.65|1735.15|1736.51|1736.01|1737.21|1736.69|1735.6|1735.1|1151
1617712200000|2021-04-06 12:30:00|1736.62|1736.12|1736.71|1736.21|1737.13|1736.59|1735.42|1734.92|1182
1617712500000|2021-04-06 12:35:00|1736.72|1736.22|1738.27|1737.77|1739.26|1738.76|1736.35|1735.85|1201
1617712800000|2021-04-06 12:40:00|1738.4|1737.6|1736.66|1736.16|1738.79|1738.25|1735.76|1735.26|1237
1617713100000|2021-04-06 12:45:00|1736.57|1736.07|1737.78|1737.28|1738.17|1737.67|1736.33|1735.83|1041
1617713400000|2021-04-06 12:50:00|1737.77|1737.27|1737.12|1736.62|1738.36|1737.86|1736.48|1735.98|1019
1617713700000|2021-04-06 12:55:00|1737.13|1736.63|1736.16|1735.66|1737.87|1737.37|1735.39|1734.89|974
1617714000000|2021-04-06 13:00:00|1736.26|1735.76|1734.94|1734.44|1737.33|1736.77|1734.55|1734.05|1301
1617714300000|2021-04-06 13:05:00|1734.92|1734.42|1734.7|1734.2|1735.72|1735.22|1734.45|1733.9|1187
1617714600000|2021-04-06 13:10:00|1734.69|1734.19|1737.01|1736.51|1737.2|1736.59|1734.52|1734.02|1195
1617714900000|2021-04-06 13:15:00|1737.03|1736.53|1737.22|1736.72|1737.69|1737.19|1736.75|1736.13|1291
1617715200000|2021-04-06 13:20:00|1737.18|1736.68|1739.16|1738.66|1739.2|1738.7|1736.84|1736.31|849
1617715500000|2021-04-06 13:25:00|1739.14|1738.64|1737.96|1737.46|1739.31|1738.81|1737.32|1736.72|895
1617715800000|2021-04-06 13:30:00|1737.97|1737.47|1737.91|1737.41|1739.42|1738.92|1737.91|1737.3|967
1617716100000|2021-04-06 13:35:00|1737.93|1737.43|1738.99|1738.49|1739.25|1738.75|1737.49|1736.84|933
1617716400000|2021-04-06 13:40:00|1739.07|1738.27|1739.23|1738.73|1739.58|1738.93|1737.74|1737.15|959
1617716700000|2021-04-06 13:45:00|1739.26|1738.76|1738.76|1738.26|1740.26|1739.76|1738.1|1737.56|1072
1617717000000|2021-04-06 13:50:00|1738.75|1738.25|1741.56|1741.06|1741.62|1741.12|1738.74|1738.24|1312
1617717300000|2021-04-06 13:55:00|1741.57|1741.07|1740.99|1740.49|1742.32|1741.82|1740.82|1740.25|1468
1617717600000|2021-04-06 14:00:00|1741|1740.5|1741.44|1740.94|1744.41|1743.91|1740.92|1740.42|1704
1617717900000|2021-04-06 14:05:00|1741.41|1740.91|1743.72|1743.22|1744.23|1743.73|1741.38|1740.88|1338
1617718200000|2021-04-06 14:10:00|1743.69|1743.19|1741.44|1740.94|1743.99|1743.49|1741.34|1740.81|1512
1617718500000|2021-04-06 14:15:00|1741.41|1740.91|1742.48|1741.98|1743.59|1743.05|1741.12|1740.61|1343
1617718800000|2021-04-06 14:20:00|1742.54|1742.04|1742.79|1742.29|1743.4|1742.9|1742.52|1741.98|1234
1617719100000|2021-04-06 14:25:00|1742.8|1742.3|1740.1|1739.6|1742.82|1742.32|1740.02|1739.52|1232
1617719400000|2021-04-06 14:30:00|1740.13|1739.63|1743.81|1743.31|1743.9|1743.4|1740.13|1739.63|1398
1617719700000|2021-04-06 14:35:00|1743.82|1743.32|1742.01|1741.51|1744.27|1743.77|1741.45|1740.95|1217
1617720000000|2021-04-06 14:40:00|1742.03|1741.53|1742.99|1742.49|1743.87|1743.37|1742.03|1741.53|1164
1617720300000|2021-04-06 14:45:00|1743.03|1742.53|1744.5|1744|1744.52|1744.02|1743.03|1742.53|1047
1617720600000|2021-04-06 14:50:00|1744.51|1744.01|1744.14|1743.64|1744.69|1744.19|1743|1742.5|989
1617720900000|2021-04-06 14:55:00|1744.12|1743.62|1743.81|1743.31|1744.89|1744.35|1743.49|1742.94|1189
1617721200000|2021-04-06 15:00:00|1743.83|1743.33|1743.65|1743.15|1744.15|1743.65|1742.55|1742.05|1180
1617721500000|2021-04-06 15:05:00|1743.68|1743.18|1743.56|1743.06|1744.49|1743.99|1742.78|1742.28|1029
1617721800000|2021-04-06 15:10:00|1743.57|1743.07|1744.39|1743.89|1745.22|1744.64|1743.45|1742.95|980
1617722100000|2021-04-06 15:15:00|1744.4|1743.9|1744.76|1744.26|1745.1|1744.48|1744.38|1743.88|825
1617722400000|2021-04-06 15:20:00|1744.82|1744.32|1744.8|1744.3|1745.13|1744.63|1744.47|1743.97|864
1617722700000|2021-04-06 15:25:00|1744.81|1744.31|1745.3|1744.8|1745.69|1745.07|1744.77|1744.27|867
1617723000000|2021-04-06 15:30:00|1745.31|1744.81|1745.09|1744.59|1745.49|1744.99|1744.05|1743.46|1066
1617723300000|2021-04-06 15:35:00|1745.11|1744.61|1744.12|1743.62|1745.23|1744.71|1743.86|1743.33|959
1617723600000|2021-04-06 15:40:00|1744.14|1743.64|1745.24|1744.74|1745.26|1744.76|1744.12|1743.5|720
1617723900000|2021-04-06 15:45:00|1745.23|1744.73|1744.61|1744.11|1745.48|1744.95|1744.18|1743.6|774
1617724200000|2021-04-06 15:50:00|1744.6|1744.1|1745.16|1744.66|1745.34|1744.84|1744.55|1744.05|723
1617724500000|2021-04-06 15:55:00|1745.15|1744.65|1745.49|1744.99|1745.73|1745.23|1744.43|1743.93|736
1617724800000|2021-04-06 16:00:00|1745.5|1745|1744.2|1743.7|1745.68|1745.18|1744.17|1743.61|641
1617725100000|2021-04-06 16:05:00|1744.21|1743.71|1744.26|1743.76|1744.64|1744.06|1743.48|1742.98|690
1617725400000|2021-04-06 16:10:00|1744.24|1743.74|1744.7|1744.2|1745.03|1744.44|1744.09|1743.54|835
1617725700000|2021-04-06 16:15:00|1744.69|1744.19|1744.96|1744.46|1745.19|1744.58|1744.62|1744.12|622
1617726000000|2021-04-06 16:20:00|1744.95|1744.45|1745.27|1744.77|1745.4|1744.87|1744.85|1744.35|710
1617726300000|2021-04-06 16:25:00|1745.24|1744.74|1744.23|1743.73|1745.28|1744.78|1744.11|1743.61|732
1617726600000|2021-04-06 16:30:00|1744.22|1743.72|1744.21|1743.71|1744.76|1744.26|1743.9|1743.4|655
1617726900000|2021-04-06 16:35:00|1744.2|1743.7|1743.63|1743.13|1744.35|1743.85|1743.55|1743.05|556
1617727200000|2021-04-06 16:40:00|1743.64|1743.14|1743.25|1742.75|1743.93|1743.39|1743.24|1742.74|613
1617727500000|2021-04-06 16:45:00|1743.26|1742.76|1743.74|1743.24|1743.78|1743.28|1742.91|1742.33|626
1617727800000|2021-04-06 16:50:00|1743.73|1743.23|1743.42|1742.92|1743.95|1743.45|1743.4|1742.9|614
1617728100000|2021-04-06 16:55:00|1743.43|1742.93|1743.49|1742.99|1743.6|1743.1|1743.26|1742.72|469
1617728400000|2021-04-06 17:00:00|1743.5|1743|1742.36|1741.86|1743.83|1743.33|1741.72|1741.22|750
1617728700000|2021-04-06 17:05:00|1742.37|1741.87|1742.13|1741.63|1742.63|1742.01|1741.74|1741.24|811
1617729000000|2021-04-06 17:10:00|1742.15|1741.65|1742.56|1742.06|1742.73|1742.14|1742.01|1741.51|679
1617729300000|2021-04-06 17:15:00|1742.58|1742.08|1741.94|1741.44|1742.71|1742.21|1741.91|1741.41|512
1617729600000|2021-04-06 17:20:00|1741.95|1741.45|1741.43|1740.93|1742.42|1741.77|1741.34|1740.84|665
1617729900000|2021-04-06 17:25:00|1741.44|1740.94|1742.18|1741.68|1742.62|1742.07|1740.26|1739.76|1097
1617730200000|2021-04-06 17:30:00|1742.19|1741.69|1743.81|1743.31|1744.1|1743.6|1742.05|1741.55|904
1617730500000|2021-04-06 17:35:00|1743.82|1743.32|1742.86|1742.36|1743.87|1743.37|1742.69|1742.19|714
1617730800000|2021-04-06 17:40:00|1742.84|1742.34|1742.45|1741.95|1743.23|1742.73|1742.25|1741.75|653
1617731100000|2021-04-06 17:45:00|1742.46|1741.96|1742.91|1742.41|1743.01|1742.51|1742.34|1741.84|516
1617731400000|2021-04-06 17:50:00|1742.92|1742.42|1743.62|1743.12|1743.73|1743.23|1742.67|1742.07|683
1617731700000|2021-04-06 17:55:00|1743.63|1743.13|1744.1|1743.6|1744.21|1743.64|1743.62|1743.1|587
1617732000000|2021-04-06 18:00:00|1744.11|1743.61|1743.59|1743.09|1744.12|1743.61|1743.29|1742.79|557
1617732300000|2021-04-06 18:05:00|1743.58|1743.08|1743.56|1743.06|1743.89|1743.39|1742.97|1742.47|515
1617732600000|2021-04-06 18:10:00|1743.55|1743.05|1744.35|1743.85|1744.45|1743.95|1743.36|1742.83|639
1617732900000|2021-04-06 18:15:00|1744.32|1743.82|1743.79|1743.29|1744.36|1743.86|1743.66|1743.16|592
1617733200000|2021-04-06 18:20:00|1743.76|1743.26|1744.51|1744.01|1744.58|1744.03|1743.59|1743.09|584
1617733500000|2021-04-06 18:25:00|1744.52|1744.02|1743.82|1743.32|1744.72|1744.07|1743.74|1743.24|541
1617733800000|2021-04-06 18:30:00|1743.8|1743.3|1743.6|1743.1|1744.66|1744.16|1743.52|1743.02|592
1617734100000|2021-04-06 18:35:00|1743.59|1743.09|1742.82|1742.32|1743.59|1743.09|1742.67|1742.17|677
1617734400000|2021-04-06 18:40:00|1742.83|1742.33|1742.82|1742.32|1743.22|1742.65|1742.79|1742.19|610
1617734700000|2021-04-06 18:45:00|1742.84|1742.34|1744.22|1743.72|1744.24|1743.74|1742.7|1742.12|691
1617735000000|2021-04-06 18:50:00|1744.18|1743.68|1743.81|1743.31|1744.21|1743.71|1743.44|1742.94|700
1617735300000|2021-04-06 18:55:00|1743.82|1743.32|1743.63|1743.13|1743.86|1743.36|1743.45|1742.95|598
1617735600000|2021-04-06 19:00:00|1743.66|1743.16|1744.68|1744.18|1744.71|1744.21|1743.66|1743.16|705
1617735900000|2021-04-06 19:05:00|1744.67|1744.17|1744.28|1743.78|1744.8|1744.26|1744.1|1743.56|560
1617736200000|2021-04-06 19:10:00|1744.29|1743.79|1743.6|1743.1|1744.35|1743.85|1743.45|1742.88|629
1617736500000|2021-04-06 19:15:00|1743.59|1743.09|1743.59|1743.09|1743.79|1743.23|1743.24|1742.66|482
1617736800000|2021-04-06 19:20:00|1743.58|1743.08|1743.37|1742.87|1743.78|1743.13|1743.1|1742.52|493
1617737100000|2021-04-06 19:25:00|1743.36|1742.86|1742.41|1741.91|1743.36|1742.86|1742.06|1741.56|564
1617737400000|2021-04-06 19:30:00|1742.43|1741.93|1742.48|1741.98|1742.53|1742.03|1742.29|1741.69|426
1617737700000|2021-04-06 19:35:00|1742.52|1742.02|1742.16|1741.66|1742.66|1742.16|1742.1|1741.6|667
1617738000000|2021-04-06 19:40:00|1742.15|1741.65|1742|1741.5|1742.19|1741.69|1741.92|1741.42|520
1617738300000|2021-04-06 19:45:00|1742.02|1741.52|1741.8|1741.3|1742.24|1741.63|1741.38|1740.88|580
1617738600000|2021-04-06 19:50:00|1741.78|1741.28|1741.82|1741.32|1741.93|1741.41|1741.43|1740.93|659
1617738900000|2021-04-06 19:55:00|1741.85|1741.35|1742.85|1742.35|1742.85|1742.35|1741.78|1741.23|775
1617739200000|2021-04-06 20:00:00|1742.82|1742.32|1742.55|1742.05|1743.4|1742.76|1742.49|1741.99|352
1617739500000|2021-04-06 20:05:00|1742.54|1742.04|1743.7|1743.2|1743.98|1743.34|1742.52|1741.89|293
1617739800000|2021-04-06 20:10:00|1743.71|1743.21|1744.03|1743.53|1744.3|1743.8|1743.7|1743.07|255
1617740100000|2021-04-06 20:15:00|1744.04|1743.54|1743.88|1743.38|1744.23|1743.61|1743.88|1743.38|195
1617740400000|2021-04-06 20:20:00|1743.89|1743.39|1744.08|1743.58|1744.18|1743.6|1743.87|1743.33|161
1617740700000|2021-04-06 20:25:00|1744.1|1743.6|1744.19|1743.69|1744.33|1743.78|1744.01|1743.37|253
1617741000000|2021-04-06 20:30:00|1744.22|1743.72|1744.11|1743.61|1744.45|1743.9|1743.86|1743.21|347
1617741300000|2021-04-06 20:35:00|1744.1|1743.6|1744.36|1743.86|1744.49|1743.87|1743.96|1743.31|288
1617741600000|2021-04-06 20:40:00|1744.37|1743.87|1744.34|1743.84|1744.56|1743.98|1744|1743.36|355
1617741900000|2021-04-06 20:45:00|1744.33|1743.83|1743.98|1743.18|1744.48|1743.89|1743.59|1743.03|408
1617742200000|2021-04-06 20:50:00|1744.07|1743.27|1743.36|1742.86|1744.07|1743.36|1743.34|1742.68|400
1617742500000|2021-04-06 20:55:00|1743.51|1742.71|1743.5|1742.7|1743.87|1743.22|1743.16|1742.51|350
1617746400000|2021-04-06 22:00:00|1743.55|1742.75|1743.7|1742.9|1743.84|1743.19|1743.06|1742.35|282
1617746700000|2021-04-06 22:05:00|1743.75|1742.95|1743.6|1743.1|1743.93|1743.24|1743.39|1742.74|230
1617747000000|2021-04-06 22:10:00|1743.54|1743.04|1743.29|1742.49|1743.71|1743.09|1742.92|1742.27|342
1617747300000|2021-04-06 22:15:00|1743.31|1742.51|1743.43|1742.63|1743.75|1743.09|1743.12|1742.32|466
1617747600000|2021-04-06 22:20:00|1743.53|1742.73|1744.17|1743.37|1744.24|1743.55|1743.06|1742.36|368
1617747900000|2021-04-06 22:25:00|1744.15|1743.35|1744.45|1743.65|1744.51|1743.8|1743.86|1743.1|265
1617748200000|2021-04-06 22:30:00|1744.33|1743.83|1744.04|1743.54|1744.51|1743.92|1743.84|1743.19|374
1617748500000|2021-04-06 22:35:00|1744.09|1743.59|1744.31|1743.81|1744.82|1744.17|1744.03|1743.4|439
1617748800000|2021-04-06 22:40:00|1744.46|1743.66|1743.94|1743.44|1744.56|1743.93|1743.86|1743.26|306
1617749100000|2021-04-06 22:45:00|1744.09|1743.29|1743.74|1743.24|1744.09|1743.43|1743.38|1742.73|218
1617749400000|2021-04-06 22:50:00|1743.73|1743.23|1743.96|1743.16|1744.01|1743.37|1743.56|1742.85|173
1617749700000|2021-04-06 22:55:00|1743.95|1743.15|1743.49|1742.69|1744.21|1743.54|1743.29|1742.67|198
1617750000000|2021-04-06 23:00:00|1743.48|1742.68|1743.55|1743.05|1743.99|1743.35|1743.04|1742.43|224
1617750300000|2021-04-06 23:05:00|1743.53|1743.03|1743.38|1742.58|1743.71|1743.1|1743.2|1742.57|167
1617750600000|2021-04-06 23:10:00|1743.39|1742.59|1743.15|1742.65|1743.39|1742.79|1742.76|1742.14|249
1617750900000|2021-04-06 23:15:00|1743.31|1742.51|1743.29|1742.79|1743.45|1742.87|1743.12|1742.48|144
1617751200000|2021-04-06 23:20:00|1743.27|1742.77|1742.88|1742.38|1743.48|1742.88|1742.83|1742.33|157
1617751500000|2021-04-06 23:25:00|1742.89|1742.39|1743.28|1742.78|1743.5|1742.89|1742.82|1742.28|203
1617751800000|2021-04-06 23:30:00|1743.24|1742.74|1743.33|1742.83|1743.44|1742.9|1743.11|1742.52|196
1617752100000|2021-04-06 23:35:00|1743.32|1742.82|1743.67|1743.17|1743.8|1743.2|1743.29|1742.66|160
1617752400000|2021-04-06 23:40:00|1743.65|1743.15|1743.57|1743.07|1743.75|1743.15|1743.1|1742.44|237
1617752700000|2021-04-06 23:45:00|1743.58|1743.08|1743.7|1743.2|1743.97|1743.32|1743.58|1742.99|201
1617753000000|2021-04-06 23:50:00|1743.69|1743.19|1743.68|1743.18|1743.94|1743.31|1743.67|1743.03|187
1617753300000|2021-04-06 23:55:00|1743.69|1743.19|1743.57|1743.07|1744.3|1743.68|1743.57|1742.99|262
1617753600000|2021-04-07 00:00:00|1743.52|1743.02|1742.33|1741.83|1743.74|1743.19|1741.91|1741.41|549
1617753900000|2021-04-07 00:05:00|1742.31|1741.81|1742.44|1741.64|1742.6|1742.04|1741.99|1741.39|473
1617754200000|2021-04-07 00:10:00|1742.28|1741.78|1741.92|1741.42|1742.87|1742.32|1741.91|1741.41|340
1617754500000|2021-04-07 00:15:00|1741.91|1741.41|1742.17|1741.67|1742.62|1742|1741.91|1741.33|399
1617754800000|2021-04-07 00:20:00|1742.18|1741.68|1742.23|1741.73|1743.16|1742.64|1741.92|1741.33|438
1617755100000|2021-04-07 00:25:00|1742.24|1741.74|1742.18|1741.68|1742.35|1741.85|1741.77|1741.16|366
1617755400000|2021-04-07 00:30:00|1742.16|1741.66|1741.57|1741.07|1742.18|1741.68|1741.53|1740.99|417
1617755700000|2021-04-07 00:35:00|1741.56|1741.06|1742.34|1741.84|1742.81|1742.19|1741.55|1741.05|441
1617756000000|2021-04-07 00:40:00|1742.36|1741.86|1741.9|1741.4|1742.36|1741.86|1741.59|1741.07|403
1617756300000|2021-04-07 00:45:00|1741.89|1741.39|1741.76|1741.26|1742.81|1742.27|1741.38|1740.8|553
1617756600000|2021-04-07 00:50:00|1741.77|1741.27|1741.32|1740.82|1741.92|1741.29|1740.87|1740.32|685
1617756900000|2021-04-07 00:55:00|1741.31|1740.81|1741.41|1740.91|1741.59|1740.97|1741.11|1740.6|523
1617757200000|2021-04-07 01:00:00|1741.43|1740.93|1740.06|1739.56|1742.22|1741.56|1739.99|1739.45|1147
1617757500000|2021-04-07 01:05:00|1740.05|1739.55|1740.02|1739.52|1740.95|1740.45|1739.26|1738.76|979
1617757800000|2021-04-07 01:10:00|1740.01|1739.51|1740.14|1739.64|1740.22|1739.72|1739.18|1738.58|691
1617758100000|2021-04-07 01:15:00|1740.13|1739.63|1740.64|1740.14|1741|1740.41|1739.62|1739.12|659
1617758400000|2021-04-07 01:20:00|1740.63|1740.13|1740.24|1739.44|1740.82|1740.2|1739.98|1739.34|543
1617758700000|2021-04-07 01:25:00|1740.09|1739.59|1739.59|1739.09|1740.2|1739.59|1739.3|1738.72|684
1617759000000|2021-04-07 01:30:00|1739.77|1738.97|1739.13|1738.63|1740.03|1739.51|1738.97|1738.34|749
1617759300000|2021-04-07 01:35:00|1739.14|1738.64|1740|1739.5|1740.18|1739.56|1738.63|1738.01|846
1617759600000|2021-04-07 01:40:00|1740.01|1739.51|1739.06|1738.56|1740.19|1739.55|1739.06|1738.41|757
1617759900000|2021-04-07 01:45:00|1739.08|1738.58|1738.5|1738|1739.26|1738.63|1738.15|1737.53|785
1617760200000|2021-04-07 01:50:00|1738.53|1738.03|1738.12|1737.62|1738.56|1738.06|1737.78|1737.27|591
1617760500000|2021-04-07 01:55:00|1738.14|1737.64|1737.6|1737.1|1738.14|1737.64|1737.44|1736.84|596
1617760800000|2021-04-07 02:00:00|1737.61|1737.11|1738.89|1738.39|1739.19|1738.51|1737.46|1736.93|733
1617761100000|2021-04-07 02:05:00|1738.9|1738.4|1737.77|1737.27|1738.95|1738.42|1737.77|1737.27|663
1617761400000|2021-04-07 02:10:00|1737.71|1737.21|1736.81|1736.31|1737.94|1737.35|1736.67|1736.06|727
1617761700000|2021-04-07 02:15:00|1736.8|1736.3|1737.5|1737|1737.78|1737.2|1736.79|1736.29|634
1617762000000|2021-04-07 02:20:00|1737.53|1737.03|1737.42|1736.92|1737.89|1737.29|1737.08|1736.58|465
1617762300000|2021-04-07 02:25:00|1737.41|1736.91|1737.24|1736.74|1737.92|1737.25|1737.04|1736.51|443
1617762600000|2021-04-07 02:30:00|1737.23|1736.73|1738.14|1737.64|1738.39|1737.74|1736.86|1736.36|673
1617762900000|2021-04-07 02:35:00|1738.16|1737.66|1738.36|1737.86|1738.65|1738.01|1737.55|1736.97|678
1617763200000|2021-04-07 02:40:00|1738.31|1737.81|1738.29|1737.79|1738.83|1738.2|1738.02|1737.5|669
1617763500000|2021-04-07 02:45:00|1738.3|1737.8|1737.77|1737.27|1738.71|1738.21|1737.74|1737.24|714
1617763800000|2021-04-07 02:50:00|1737.78|1737.28|1737.24|1736.74|1738.16|1737.5|1737.05|1736.49|689
1617764100000|2021-04-07 02:55:00|1737.23|1736.73|1736.6|1736.1|1737.46|1736.85|1736.16|1735.54|704
1617764400000|2021-04-07 03:00:00|1736.59|1736.09|1736.77|1736.27|1737.2|1736.67|1736.56|1735.93|469
1617764700000|2021-04-07 03:05:00|1736.75|1736.25|1736.88|1736.38|1737.37|1736.87|1736.74|1736.2|502
1617765000000|2021-04-07 03:10:00|1736.92|1736.42|1737.66|1737.16|1737.93|1737.4|1736.58|1736.07|420
1617765300000|2021-04-07 03:15:00|1737.64|1737.14|1737.72|1737.22|1737.86|1737.24|1736.93|1736.31|494
1617765600000|2021-04-07 03:20:00|1737.71|1737.21|1737.69|1737.19|1737.97|1737.46|1737.61|1736.99|398
1617765900000|2021-04-07 03:25:00|1737.68|1737.18|1737.94|1737.44|1738.11|1737.47|1737.33|1736.83|326
1617766200000|2021-04-07 03:30:00|1737.95|1737.45|1738.59|1738.09|1738.8|1738.14|1737.86|1737.31|375
1617766500000|2021-04-07 03:35:00|1738.62|1738.12|1738.13|1737.63|1738.86|1738.22|1738.12|1737.56|356
1617766800000|2021-04-07 03:40:00|1738.12|1737.62|1738.17|1737.67|1738.42|1737.86|1738.05|1737.46|260
1617767100000|2021-04-07 03:45:00|1738.18|1737.68|1738.21|1737.71|1738.41|1737.77|1737.84|1737.25|351
1617767400000|2021-04-07 03:50:00|1738.23|1737.73|1738.31|1737.81|1738.62|1738.08|1738.13|1737.59|251
1617767700000|2021-04-07 03:55:00|1738.3|1737.8|1738.55|1738.05|1738.83|1738.18|1738.27|1737.63|301
1617768000000|2021-04-07 04:00:00|1738.56|1738.06|1738.75|1738.25|1738.93|1738.29|1738.45|1737.8|307
1617768300000|2021-04-07 04:05:00|1738.78|1738.28|1738.81|1738.31|1739.15|1738.59|1738.68|1738.06|251
1617768600000|2021-04-07 04:10:00|1738.8|1738.3|1738.84|1738.34|1739.17|1738.54|1738.52|1737.9|242
1617768900000|2021-04-07 04:15:00|1739.02|1738.22|1738.88|1738.38|1739.14|1738.52|1738.78|1738.12|254
1617769200000|2021-04-07 04:20:00|1738.85|1738.35|1739.17|1738.67|1739.44|1738.77|1738.7|1738.14|321
1617769500000|2021-04-07 04:25:00|1739.18|1738.68|1738.77|1738.27|1739.21|1738.71|1738.52|1738.02|289
1617769800000|2021-04-07 04:30:00|1738.74|1738.24|1739.09|1738.59|1739.37|1738.69|1738.59|1738.05|338
1617770100000|2021-04-07 04:35:00|1739.08|1738.58|1739.29|1738.49|1739.29|1738.66|1738.76|1738.14|256
1617770400000|2021-04-07 04:40:00|1739.13|1738.63|1739.03|1738.53|1739.43|1738.82|1738.98|1738.38|268
1617770700000|2021-04-07 04:45:00|1739.02|1738.52|1739.31|1738.81|1739.4|1738.85|1738.86|1738.24|282
1617771000000|2021-04-07 04:50:00|1739.3|1738.8|1738.96|1738.46|1739.6|1738.94|1738.86|1738.24|269
1617771300000|2021-04-07 04:55:00|1738.97|1738.47|1739.41|1738.91|1739.43|1738.93|1738.96|1738.46|189
1617771600000|2021-04-07 05:00:00|1739.4|1738.9|1738.86|1738.36|1739.55|1738.93|1738.86|1738.36|279
1617771900000|2021-04-07 05:05:00|1738.9|1738.4|1739.5|1738.7|1739.54|1738.92|1738.75|1738.11|300
1617772200000|2021-04-07 05:10:00|1739.36|1738.86|1739.32|1738.82|1739.65|1739.02|1739.13|1738.59|305
1617772500000|2021-04-07 05:15:00|1739.29|1738.79|1738.9|1738.4|1739.57|1738.92|1738.67|1738.17|338
1617772800000|2021-04-07 05:20:00|1738.91|1738.41|1739.03|1738.53|1739.23|1738.55|1738.84|1738.2|264
1617773100000|2021-04-07 05:25:00|1739.02|1738.52|1738.66|1738.16|1739.28|1738.57|1738.47|1737.92|345
1617773400000|2021-04-07 05:30:00|1738.67|1738.17|1738.49|1737.99|1739.31|1738.77|1738.02|1737.45|629
1617773700000|2021-04-07 05:35:00|1738.46|1737.96|1737.87|1737.37|1738.53|1737.96|1737.44|1736.88|744
1617774000000|2021-04-07 05:40:00|1737.93|1737.43|1737.37|1736.87|1738.4|1737.9|1737.35|1736.77|623
1617774300000|2021-04-07 05:45:00|1737.38|1736.88|1737.95|1737.45|1738.36|1737.67|1737.33|1736.72|547
1617774600000|2021-04-07 05:50:00|1737.96|1737.46|1738.23|1737.73|1738.55|1737.9|1737.83|1737.16|544
1617774900000|2021-04-07 05:55:00|1738.25|1737.75|1738.07|1737.57|1738.62|1738.12|1737.87|1737.28|501
1617775200000|2021-04-07 06:00:00|1738.22|1737.42|1738.98|1738.48|1739.08|1738.58|1737.93|1737.3|759
1617775500000|2021-04-07 06:05:00|1738.99|1738.49|1736.97|1736.47|1739.13|1738.52|1736.94|1736.32|804
1617775800000|2021-04-07 06:10:00|1736.98|1736.48|1737.56|1737.06|1737.83|1737.18|1736.52|1735.89|897
1617776100000|2021-04-07 06:15:00|1737.54|1737.04|1738.5|1738|1738.9|1738.29|1737.26|1736.76|876
1617776400000|2021-04-07 06:20:00|1738.51|1738.01|1739.31|1738.81|1739.48|1738.94|1738.19|1737.64|725
1617776700000|2021-04-07 06:25:00|1739.28|1738.78|1739.94|1739.44|1740.19|1739.58|1739.15|1738.51|819
1617777000000|2021-04-07 06:30:00|1739.91|1739.41|1741.41|1740.91|1741.67|1741.1|1739.34|1738.72|1097
1617777300000|2021-04-07 06:35:00|1741.38|1740.88|1742.53|1741.73|1742.71|1742.13|1741.29|1740.7|1193
1617777600000|2021-04-07 06:40:00|1742.25|1741.75|1742.33|1741.83|1742.81|1742.2|1741.82|1741.24|989
1617777900000|2021-04-07 06:45:00|1742.35|1741.85|1742.46|1741.96|1742.65|1742.06|1741.91|1741.27|754
1617778200000|2021-04-07 06:50:00|1742.45|1741.95|1741.86|1741.06|1742.56|1741.95|1741.37|1740.87|774
1617778500000|2021-04-07 06:55:00|1741.84|1741.04|1741.63|1741.13|1742.01|1741.49|1740.93|1740.37|920
1617778800000|2021-04-07 07:00:00|1741.64|1741.14|1741.55|1741.05|1742.35|1741.78|1741.37|1740.81|953
1617779100000|2021-04-07 07:05:00|1741.52|1741.02|1741.58|1741.08|1742.1|1741.6|1740.81|1740.31|791
1617779400000|2021-04-07 07:10:00|1741.61|1741.11|1740.86|1740.36|1741.86|1741.31|1740.02|1739.5|887
1617779700000|2021-04-07 07:15:00|1740.93|1740.43|1741.4|1740.9|1741.6|1741|1740.18|1739.68|873
1617780000000|2021-04-07 07:20:00|1741.39|1740.89|1740.83|1740.33|1741.47|1740.89|1739.71|1739.15|783
1617780300000|2021-04-07 07:25:00|1740.84|1740.34|1740.45|1739.95|1741.81|1741.25|1740.39|1739.74|868
1617780600000|2021-04-07 07:30:00|1740.5|1740|1741.24|1740.74|1741.7|1741.2|1740.31|1739.81|889
1617780900000|2021-04-07 07:35:00|1741.23|1740.73|1740.07|1739.57|1741.23|1740.73|1739.94|1739.41|850
1617781200000|2021-04-07 07:40:00|1740.09|1739.59|1739.98|1739.48|1740.84|1740.23|1739.85|1739.22|916
1617781500000|2021-04-07 07:45:00|1739.95|1739.45|1741.15|1740.65|1741.34|1740.76|1739.82|1739.26|908
1617781800000|2021-04-07 07:50:00|1741.16|1740.66|1741.58|1741.08|1741.86|1741.36|1740.19|1739.54|766
1617782100000|2021-04-07 07:55:00|1741.56|1741.06|1741.34|1740.84|1741.98|1741.48|1741.19|1740.62|675
1617782400000|2021-04-07 08:00:00|1741.33|1740.83|1739.98|1739.48|1741.5|1741|1739.94|1739.32|772
1617782700000|2021-04-07 08:05:00|1739.95|1739.45|1739.1|1738.6|1740.1|1739.53|1739.05|1738.49|730
1617783000000|2021-04-07 08:10:00|1739.09|1738.59|1737.35|1736.85|1739.11|1738.61|1736.96|1736.33|996
1617783300000|2021-04-07 08:15:00|1737.34|1736.84|1737.49|1736.99|1737.7|1737.07|1736.78|1736.21|948
1617783600000|2021-04-07 08:20:00|1737.62|1736.82|1737.12|1736.62|1737.81|1737.31|1737.01|1736.42|876
1617783900000|2021-04-07 08:25:00|1737.11|1736.61|1737.81|1737.31|1737.97|1737.44|1736.95|1736.34|730
1617784200000|2021-04-07 08:30:00|1737.8|1737.3|1738.48|1737.98|1738.7|1738.16|1737.76|1737.19|730
1617784500000|2021-04-07 08:35:00|1738.51|1738.01|1738.8|1738.3|1739.15|1738.57|1737.93|1737.37|699
1617784800000|2021-04-07 08:40:00|1738.81|1738.31|1737.82|1737.32|1739.04|1738.44|1737.76|1737.11|613
1617785100000|2021-04-07 08:45:00|1737.86|1737.36|1738.92|1738.42|1738.98|1738.46|1737.76|1737.14|551
1617785400000|2021-04-07 08:50:00|1738.95|1738.45|1739.25|1738.75|1739.62|1739.09|1738.89|1738.23|690
1617785700000|2021-04-07 08:55:00|1739.27|1738.77|1738.27|1737.77|1739.33|1738.83|1738.22|1737.67|563
1617786000000|2021-04-07 09:00:00|1738.25|1737.75|1737.75|1737.25|1738.69|1738.19|1737.75|1737.25|572
1617786300000|2021-04-07 09:05:00|1737.76|1737.26|1737.31|1736.81|1737.89|1737.35|1737|1736.38|682
1617786600000|2021-04-07 09:10:00|1737.32|1736.82|1737.96|1737.46|1738.17|1737.67|1737.12|1736.61|695
1617786900000|2021-04-07 09:15:00|1737.91|1737.41|1737.14|1736.64|1738.04|1737.41|1736.96|1736.45|831
1617787200000|2021-04-07 09:20:00|1737.16|1736.66|1737.54|1737.04|1737.84|1737.19|1736.8|1736.3|669
1617787500000|2021-04-07 09:25:00|1737.51|1737.01|1737.39|1736.89|1738.01|1737.36|1737.31|1736.75|593
1617787800000|2021-04-07 09:30:00|1737.38|1736.88|1736.88|1736.38|1737.67|1737.17|1736.5|1735.96|558
1617788100000|2021-04-07 09:35:00|1736.91|1736.41|1737.72|1737.22|1737.86|1737.36|1736.85|1736.35|580
1617788400000|2021-04-07 09:40:00|1737.73|1737.23|1737.71|1737.21|1737.95|1737.36|1737.26|1736.61|561
1617788700000|2021-04-07 09:45:00|1737.7|1737.2|1737.77|1737.27|1738.11|1737.54|1737.38|1736.79|610
1617789000000|2021-04-07 09:50:00|1737.76|1737.26|1737.76|1737.26|1738.03|1737.45|1737.52|1736.9|491
1617789300000|2021-04-07 09:55:00|1737.73|1737.23|1738.04|1737.54|1738.35|1737.71|1737.63|1737.01|549
1617789600000|2021-04-07 10:00:00|1738.05|1737.55|1738.13|1737.63|1738.2|1737.67|1737.38|1736.73|593
1617789900000|2021-04-07 10:05:00|1738.12|1737.62|1738.58|1738.08|1738.98|1738.44|1738.08|1737.46|642
1617790200000|2021-04-07 10:10:00|1738.57|1738.07|1739.2|1738.7|1739.35|1738.72|1738.54|1737.83|538
1617790500000|2021-04-07 10:15:00|1739.21|1738.71|1738.4|1737.9|1739.6|1739.07|1738.29|1737.78|561
1617790800000|2021-04-07 10:20:00|1738.42|1737.92|1737.94|1737.44|1738.93|1738.43|1737.83|1737.2|456
1617791100000|2021-04-07 10:25:00|1737.93|1737.43|1736.71|1736.21|1738.05|1737.45|1736.64|1736.09|686
1617791400000|2021-04-07 10:30:00|1736.7|1736.2|1737.91|1737.41|1738.16|1737.52|1736.25|1735.75|843
1617791700000|2021-04-07 10:35:00|1737.89|1737.39|1736.6|1736.1|1737.93|1737.39|1736.31|1735.7|702
1617792000000|2021-04-07 10:40:00|1736.61|1736.11|1736.36|1735.86|1737.54|1736.99|1736.12|1735.62|926
1617792300000|2021-04-07 10:45:00|1736.4|1735.9|1736.62|1736.12|1737.14|1736.64|1736.22|1735.72|611
1617792600000|2021-04-07 10:50:00|1736.55|1736.05|1738.04|1737.54|1738.26|1737.64|1736.46|1735.88|764
1617792900000|2021-04-07 10:55:00|1738.08|1737.58|1738.71|1737.91|1739|1738.36|1738.06|1737.53|726
1617793200000|2021-04-07 11:00:00|1738.56|1738.06|1738.06|1737.56|1738.63|1738.12|1737.71|1737.21|859
1617793500000|2021-04-07 11:05:00|1738.08|1737.58|1738.23|1737.73|1738.49|1737.86|1737.82|1737.27|668
1617793800000|2021-04-07 11:10:00|1738.22|1737.72|1736|1735.5|1738.36|1737.78|1735.56|1734.95|1072
1617794100000|2021-04-07 11:15:00|1735.97|1735.47|1735.34|1734.84|1736.15|1735.65|1735|1734.39|914
1617794400000|2021-04-07 11:20:00|1735.43|1734.63|1734.27|1733.77|1735.69|1735.19|1734.12|1733.47|886
1617794700000|2021-04-07 11:25:00|1734.28|1733.78|1734.25|1733.75|1734.78|1734.28|1734.23|1733.64|585
1617795000000|2021-04-07 11:30:00|1734.31|1733.81|1734.59|1734.09|1734.92|1734.35|1734.22|1733.66|610
1617795300000|2021-04-07 11:35:00|1734.58|1734.08|1734.91|1734.41|1735.12|1734.46|1734.19|1733.62|763
1617795600000|2021-04-07 11:40:00|1734.87|1734.37|1736.06|1735.56|1736.25|1735.62|1734.39|1733.89|873
1617795900000|2021-04-07 11:45:00|1736.07|1735.57|1735.59|1735.09|1736.46|1735.96|1735.52|1735.02|681
1617796200000|2021-04-07 11:50:00|1735.58|1735.08|1735.53|1735.03|1735.69|1735.19|1734.19|1733.67|791
1617796500000|2021-04-07 11:55:00|1735.51|1735.01|1734.9|1734.4|1735.57|1735.01|1734.15|1733.55|849
1617796800000|2021-04-07 12:00:00|1734.88|1734.38|1732.38|1731.88|1734.94|1734.44|1732.1|1731.6|1216
1617797100000|2021-04-07 12:05:00|1732.41|1731.91|1733.16|1732.66|1733.74|1733.24|1732.1|1731.6|1009
1617797400000|2021-04-07 12:10:00|1733.2|1732.7|1733.01|1732.51|1733.86|1733.28|1732.55|1732.05|952
1617797700000|2021-04-07 12:15:00|1733.03|1732.53|1733.16|1732.66|1733.92|1733.28|1730.9|1730.39|1236
1617798000000|2021-04-07 12:20:00|1733.18|1732.68|1733.46|1732.96|1733.51|1733.01|1731.74|1731.24|1038
1617798300000|2021-04-07 12:25:00|1733.36|1732.86|1735.13|1734.33|1735.82|1735.26|1733.12|1732.62|1088
1617798600000|2021-04-07 12:30:00|1735.16|1734.36|1736.66|1736.16|1736.99|1736.49|1734.96|1734.32|1003
1617798900000|2021-04-07 12:35:00|1736.65|1736.15|1736.14|1735.64|1737.04|1736.54|1735.83|1735.3|1111
1617799200000|2021-04-07 12:40:00|1736.15|1735.65|1735.41|1734.91|1736.77|1736.27|1734.96|1734.46|1066
1617799500000|2021-04-07 12:45:00|1735.39|1734.89|1736.07|1735.57|1736.77|1736.21|1735.12|1734.62|947
1617799800000|2021-04-07 12:50:00|1736.08|1735.58|1736.44|1735.94|1736.89|1736.26|1735.81|1735.29|985
1617800100000|2021-04-07 12:55:00|1736.43|1735.93|1738.23|1737.73|1739.28|1738.78|1736.43|1735.93|1189
1617800400000|2021-04-07 13:00:00|1738.24|1737.74|1737.77|1737.27|1738.36|1737.86|1736.82|1736.25|1184
1617800700000|2021-04-07 13:05:00|1737.76|1737.26|1737.07|1736.57|1737.76|1737.26|1736.69|1736.19|1076
1617801000000|2021-04-07 13:10:00|1737.03|1736.53|1736.69|1736.19|1737.44|1736.94|1736.62|1736.1|946
1617801300000|2021-04-07 13:15:00|1736.71|1736.21|1735.86|1735.36|1737.45|1736.95|1735.69|1735.19|925
1617801600000|2021-04-07 13:20:00|1735.81|1735.31|1735.99|1735.49|1736.38|1735.88|1735.65|1735.15|911
1617801900000|2021-04-07 13:25:00|1735.98|1735.48|1738.38|1737.88|1738.8|1738.3|1735.95|1735.45|813
1617802200000|2021-04-07 13:30:00|1738.39|1737.89|1736.08|1735.58|1738.68|1738.08|1735.24|1734.74|922
1617802500000|2021-04-07 13:35:00|1736.12|1735.62|1735.02|1734.52|1737.03|1736.53|1735.01|1734.51|979
1617802800000|2021-04-07 13:40:00|1735|1734.5|1736.94|1736.44|1737.3|1736.8|1734.93|1734.43|1027
1617803100000|2021-04-07 13:45:00|1736.91|1736.41|1737.2|1736.7|1737.57|1737.07|1736.03|1735.53|1162
1617803400000|2021-04-07 13:50:00|1737.15|1736.65|1738.54|1738.04|1738.55|1738.05|1736.86|1736.36|1083
1617803700000|2021-04-07 13:55:00|1738.55|1738.05|1740.24|1739.74|1740.43|1739.93|1738.54|1738.04|1057
1617804000000|2021-04-07 14:00:00|1740.25|1739.75|1738.84|1738.34|1740.45|1739.95|1737.39|1736.89|1277
1617804300000|2021-04-07 14:05:00|1738.85|1738.35|1739.75|1739.25|1740.18|1739.57|1738.62|1738.09|1154
1617804600000|2021-04-07 14:10:00|1739.74|1739.24|1740.48|1739.98|1741.94|1741.42|1739.74|1739.24|1165
1617804900000|2021-04-07 14:15:00|1740.47|1739.97|1739.13|1738.63|1740.59|1740.09|1738.24|1737.74|1107
1617805200000|2021-04-07 14:20:00|1739.1|1738.6|1739.19|1738.69|1739.86|1739.26|1738.47|1737.97|976
1617805500000|2021-04-07 14:25:00|1739.2|1738.7|1740.62|1740.12|1740.93|1740.34|1738.55|1738|1054
1617805800000|2021-04-07 14:30:00|1740.61|1740.11|1739.1|1738.6|1740.73|1740.23|1738.83|1738.29|907
1617806100000|2021-04-07 14:35:00|1739.11|1738.61|1739.88|1739.38|1740.21|1739.69|1738.6|1738.07|888
1617806400000|2021-04-07 14:40:00|1739.89|1739.39|1740.88|1740.38|1740.97|1740.39|1739.28|1738.78|936
1617806700000|2021-04-07 14:45:00|1740.89|1740.39|1741.37|1740.87|1742.41|1741.91|1740.44|1739.92|1253
1617807000000|2021-04-07 14:50:00|1741.36|1740.86|1740.43|1739.93|1741.65|1741.15|1740.12|1739.58|1009
1617807300000|2021-04-07 14:55:00|1740.44|1739.94|1741.52|1741.02|1741.52|1741.02|1740.36|1739.84|1042
1617807600000|2021-04-07 15:00:00|1741.45|1740.95|1740.95|1740.45|1742.01|1741.51|1740.94|1740.37|915
1617807900000|2021-04-07 15:05:00|1740.96|1740.46|1742.5|1742|1742.73|1742.23|1740.96|1740.46|883
1617808200000|2021-04-07 15:10:00|1742.51|1742.01|1742.77|1742.27|1743.49|1742.99|1742.38|1741.83|890
1617808500000|2021-04-07 15:15:00|1742.76|1742.26|1742.76|1742.26|1743.08|1742.58|1741.62|1741.12|824
1617808800000|2021-04-07 15:20:00|1742.77|1742.27|1741.31|1740.81|1742.96|1742.41|1741.25|1740.75|770
1617809100000|2021-04-07 15:25:00|1741.3|1740.8|1740.86|1740.36|1741.67|1741.17|1740.05|1739.55|927
1617809400000|2021-04-07 15:30:00|1740.85|1740.35|1740.3|1739.8|1741.11|1740.61|1739.12|1738.62|1083
1617809700000|2021-04-07 15:35:00|1740.34|1739.84|1740.75|1740.25|1741.06|1740.56|1740.34|1739.84|864
1617810000000|2021-04-07 15:40:00|1740.76|1740.26|1740.37|1739.87|1741.23|1740.65|1740.19|1739.69|817
1617810300000|2021-04-07 15:45:00|1740.38|1739.88|1740.59|1740.09|1740.76|1740.26|1739.4|1738.86|898
1617810600000|2021-04-07 15:50:00|1740.61|1740.11|1741.01|1740.51|1741.19|1740.6|1740.34|1739.84|750
1617810900000|2021-04-07 15:55:00|1740.99|1740.49|1741.73|1741.23|1741.75|1741.25|1740.72|1740.21|764
1617811200000|2021-04-07 16:00:00|1741.72|1741.22|1740.93|1740.43|1741.89|1741.39|1740.85|1740.35|750
1617811500000|2021-04-07 16:05:00|1740.91|1740.41|1741.83|1741.33|1741.93|1741.43|1740.58|1740.08|626
1617811800000|2021-04-07 16:10:00|1741.84|1741.34|1741.8|1741.3|1741.91|1741.41|1741.52|1741.02|564
1617812100000|2021-04-07 16:15:00|1741.78|1741.28|1741.52|1741.02|1741.81|1741.31|1741.11|1740.61|735
1617812400000|2021-04-07 16:20:00|1741.53|1741.03|1741.4|1740.9|1741.57|1741.07|1741.04|1740.54|596
1617812700000|2021-04-07 16:25:00|1741.39|1740.89|1741.12|1740.62|1741.41|1740.91|1740.68|1740.18|696
1617813000000|2021-04-07 16:30:00|1741.14|1740.64|1740.92|1740.42|1741.22|1740.72|1740.64|1740.14|698
1617813300000|2021-04-07 16:35:00|1740.91|1740.41|1741.37|1740.87|1741.65|1741.15|1740.86|1740.36|577
1617813600000|2021-04-07 16:40:00|1741.35|1740.85|1741.44|1740.94|1741.66|1741.16|1741.04|1740.54|548
1617813900000|2021-04-07 16:45:00|1741.41|1740.91|1740.97|1740.47|1741.51|1740.94|1740.92|1740.42|405
1617814200000|2021-04-07 16:50:00|1740.95|1740.45|1740.36|1739.86|1741.38|1740.88|1740.34|1739.84|530
1617814500000|2021-04-07 16:55:00|1740.4|1739.9|1740.78|1740.28|1740.96|1740.46|1740.22|1739.67|605
1617814800000|2021-04-07 17:00:00|1740.77|1740.27|1740.97|1740.47|1741.4|1740.9|1740.62|1740.12|661
1617815100000|2021-04-07 17:05:00|1740.95|1740.45|1740.95|1740.45|1741.18|1740.68|1740.77|1740.27|480
1617815400000|2021-04-07 17:10:00|1740.97|1740.47|1742.1|1741.6|1742.26|1741.76|1740.24|1739.74|707
1617815700000|2021-04-07 17:15:00|1742.09|1741.59|1742.21|1741.71|1742.34|1741.84|1741.97|1741.47|614
1617816000000|2021-04-07 17:20:00|1742.22|1741.72|1741.47|1740.97|1742.24|1741.74|1741.36|1740.86|666
1617816300000|2021-04-07 17:25:00|1741.48|1740.98|1740.96|1740.46|1741.64|1741.14|1740.71|1740.21|593
1617816600000|2021-04-07 17:30:00|1740.94|1740.44|1740.47|1739.97|1740.96|1740.46|1739.89|1739.39|629
1617816900000|2021-04-07 17:35:00|1740.46|1739.96|1740.14|1739.64|1740.65|1740.15|1739.93|1739.43|603
1617817200000|2021-04-07 17:40:00|1740.15|1739.65|1740.01|1739.51|1740.49|1739.99|1739.98|1739.48|545
1617817500000|2021-04-07 17:45:00|1740.02|1739.52|1739.76|1739.26|1740.11|1739.61|1739.46|1738.96|726
1617817800000|2021-04-07 17:50:00|1739.73|1739.23|1739.7|1739.2|1740.06|1739.56|1739.57|1739.07|606
1617818100000|2021-04-07 17:55:00|1739.63|1739.13|1740.52|1740.02|1741.05|1740.39|1739.55|1739|572
1617818400000|2021-04-07 18:00:00|1740.53|1740.03|1739.65|1739.15|1741|1740.33|1738.9|1738.4|863
1617818700000|2021-04-07 18:05:00|1739.74|1739.24|1741.46|1740.96|1741.49|1740.99|1738.86|1738.36|1128
1617819000000|2021-04-07 18:10:00|1741.45|1740.95|1741.8|1741.3|1741.86|1741.36|1740.88|1740.38|729
1617819300000|2021-04-07 18:15:00|1741.79|1741.29|1742.17|1741.67|1742.91|1742.38|1741.7|1741.14|674
1617819600000|2021-04-07 18:20:00|1742.19|1741.69|1741.16|1740.66|1742.36|1741.86|1741.05|1740.55|684
1617819900000|2021-04-07 18:25:00|1741.17|1740.67|1740.26|1739.76|1741.22|1740.72|1739.82|1739.32|706
1617820200000|2021-04-07 18:30:00|1740.23|1739.73|1740.29|1739.79|1740.88|1740.36|1739.94|1739.39|654
1617820500000|2021-04-07 18:35:00|1740.28|1739.78|1740.25|1739.75|1740.33|1739.8|1739.8|1739.17|580
1617820800000|2021-04-07 18:40:00|1740.24|1739.74|1740.18|1739.68|1740.56|1740.04|1740.06|1739.43|466
1617821100000|2021-04-07 18:45:00|1740.11|1739.61|1739.68|1739.18|1740.47|1739.87|1739.66|1739.16|570
1617821400000|2021-04-07 18:50:00|1739.7|1739.2|1740.14|1739.64|1740.15|1739.65|1739.44|1738.94|599
1617821700000|2021-04-07 18:55:00|1740.2|1739.7|1739.46|1738.96|1740.25|1739.75|1739.41|1738.91|641
1617822000000|2021-04-07 19:00:00|1739.48|1738.98|1739.09|1738.59|1739.98|1739.38|1739.05|1738.48|460
1617822300000|2021-04-07 19:05:00|1739.08|1738.58|1737.68|1737.18|1739.18|1738.68|1737.43|1736.82|699
1617822600000|2021-04-07 19:10:00|1737.67|1737.17|1737.64|1737.14|1737.83|1737.3|1737.08|1736.5|656
1617822900000|2021-04-07 19:15:00|1737.63|1737.13|1736.56|1736.06|1737.63|1737.13|1736.25|1735.67|711
1617823200000|2021-04-07 19:20:00|1736.49|1735.99|1736.71|1736.21|1737.33|1736.83|1736.25|1735.75|630
1617823500000|2021-04-07 19:25:00|1736.72|1736.22|1736.57|1736.07|1737.1|1736.6|1736.39|1735.8|707
1617823800000|2021-04-07 19:30:00|1736.58|1736.08|1736.69|1736.19|1737.25|1736.71|1736.5|1736|746
1617824100000|2021-04-07 19:35:00|1736.67|1736.17|1736.23|1735.73|1736.93|1736.28|1735.85|1735.35|640
1617824400000|2021-04-07 19:40:00|1736.24|1735.74|1736.05|1735.55|1737.13|1736.53|1736.05|1735.42|682
1617824700000|2021-04-07 19:45:00|1736.06|1735.56|1736.48|1735.98|1737.09|1736.59|1736.05|1735.55|592
1617825000000|2021-04-07 19:50:00|1736.53|1736.03|1737.12|1736.62|1737.18|1736.68|1736.46|1735.96|549
1617825300000|2021-04-07 19:55:00|1737.11|1736.61|1737.71|1737.21|1737.73|1737.23|1737.08|1736.58|538
1617825600000|2021-04-07 20:00:00|1737.57|1737.07|1737.78|1737.28|1737.97|1737.43|1737.27|1736.66|379
1617825900000|2021-04-07 20:05:00|1737.76|1737.26|1738.01|1737.51|1738.02|1737.52|1737.52|1737.02|151
1617826200000|2021-04-07 20:10:00|1738|1737.5|1738.27|1737.77|1738.43|1737.93|1737.93|1737.36|191
1617826500000|2021-04-07 20:15:00|1738.25|1737.75|1737.59|1737.09|1738.48|1737.92|1737.55|1736.88|254
1617826800000|2021-04-07 20:20:00|1737.6|1737.1|1737.51|1736.71|1737.95|1737.36|1737.34|1736.68|202
1617827100000|2021-04-07 20:25:00|1737.53|1736.73|1737.22|1736.42|1737.56|1736.86|1737.04|1736.4|300
1617827400000|2021-04-07 20:30:00|1737.21|1736.41|1736.94|1736.44|1737.31|1736.68|1736.72|1736.02|318
1617827700000|2021-04-07 20:35:00|1736.91|1736.41|1737.15|1736.65|1737.24|1736.65|1736.38|1735.74|364
1617828000000|2021-04-07 20:40:00|1737.06|1736.56|1737.12|1736.32|1737.26|1736.64|1736.76|1736.14|311
1617828300000|2021-04-07 20:45:00|1736.97|1736.47|1737.9|1737.1|1737.95|1737.26|1736.85|1736.21|296
1617828600000|2021-04-07 20:50:00|1737.91|1737.11|1737.85|1737.35|1738.18|1737.48|1737.61|1737|227
1617828900000|2021-04-07 20:55:00|1737.86|1737.36|1738.18|1737.38|1738.2|1737.53|1737.65|1736.85|293
1617832800000|2021-04-07 22:00:00|1738.38|1737.88|1737.97|1737.17|1738.68|1738.05|1737.62|1736.83|279
1617833100000|2021-04-07 22:05:00|1737.83|1737.33|1737.44|1736.64|1738.09|1737.45|1737.23|1736.58|251
1617833400000|2021-04-07 22:10:00|1737.46|1736.66|1737.25|1736.75|1737.59|1737|1737.21|1736.56|111
1617833700000|2021-04-07 22:15:00|1737.24|1736.74|1737.02|1736.52|1737.28|1736.78|1736.84|1736.06|219
1617834000000|2021-04-07 22:20:00|1736.97|1736.47|1737.22|1736.42|1737.35|1736.73|1736.91|1736.2|159
1617834300000|2021-04-07 22:25:00|1737.17|1736.67|1737.04|1736.24|1737.31|1736.67|1736.93|1736.2|171
1617834600000|2021-04-07 22:30:00|1737.02|1736.22|1737.29|1736.49|1737.29|1736.66|1736.68|1736.05|158
1617834900000|2021-04-07 22:35:00|1737.15|1736.65|1737.04|1736.54|1737.51|1736.79|1736.99|1736.34|277
1617835200000|2021-04-07 22:40:00|1737.23|1736.43|1737.32|1736.52|1737.36|1736.74|1736.59|1735.92|372
1617835500000|2021-04-07 22:45:00|1737.3|1736.5|1737.74|1736.94|1737.74|1737.09|1737.04|1736.38|327
1617835800000|2021-04-07 22:50:00|1737.72|1736.92|1736.9|1736.4|1738.01|1737.39|1736.84|1736.09|575
1617836100000|2021-04-07 22:55:00|1736.87|1736.37|1737.02|1736.52|1737.42|1736.71|1736.61|1735.92|305
1617836400000|2021-04-07 23:00:00|1737.03|1736.53|1737.19|1736.69|1737.38|1736.78|1736.51|1735.88|286
1617836700000|2021-04-07 23:05:00|1737.34|1736.54|1736.9|1736.4|1737.34|1736.67|1736.84|1736.18|205
1617837000000|2021-04-07 23:10:00|1736.81|1736.31|1736.55|1735.75|1737.06|1736.35|1736.26|1735.6|364
1617837300000|2021-04-07 23:15:00|1736.53|1735.73|1735.93|1735.13|1736.7|1736.1|1735.64|1734.99|722
1617837600000|2021-04-07 23:20:00|1735.94|1735.14|1736.41|1735.91|1736.67|1736.03|1735.83|1735.14|333
1617837900000|2021-04-07 23:25:00|1736.47|1735.97|1736.84|1736.34|1737.04|1736.41|1736.41|1735.75|356
1617838200000|2021-04-07 23:30:00|1736.77|1736.27|1737.46|1736.66|1737.91|1737.34|1736.52|1735.88|615
1617838500000|2021-04-07 23:35:00|1737.43|1736.63|1736.66|1736.16|1737.61|1736.97|1736.61|1735.95|362
1617838800000|2021-04-07 23:40:00|1736.81|1736.01|1737.1|1736.6|1737.23|1736.61|1736.73|1735.99|250
1617839100000|2021-04-07 23:45:00|1737.29|1736.49|1737.04|1736.54|1737.52|1736.88|1737.02|1736.39|226
1617839400000|2021-04-07 23:50:00|1737.02|1736.52|1737.24|1736.74|1737.46|1736.86|1736.79|1736.11|249
1617839700000|2021-04-07 23:55:00|1737.25|1736.75|1737.21|1736.71|1737.63|1737.07|1737.12|1736.57|191
1617840000000|2021-04-08 00:00:00|1737.17|1736.67|1737.1|1736.6|1737.3|1736.8|1736.72|1736.21|410
1617840300000|2021-04-08 00:05:00|1737.05|1736.55|1737.05|1736.55|1737.6|1736.96|1736.78|1736.28|374
1617840600000|2021-04-08 00:10:00|1737.07|1736.57|1737.36|1736.86|1737.73|1737.13|1737.06|1736.56|331
1617840900000|2021-04-08 00:15:00|1737.38|1736.88|1736.89|1736.39|1737.45|1736.95|1736.86|1736.3|303
1617841200000|2021-04-08 00:20:00|1736.87|1736.37|1737.04|1736.54|1737.5|1736.86|1736.79|1736.19|298
1617841500000|2021-04-08 00:25:00|1737.22|1736.42|1736.9|1736.4|1737.26|1736.66|1736.46|1735.89|337
1617841800000|2021-04-08 00:30:00|1736.91|1736.41|1737.09|1736.59|1737.35|1736.73|1736.66|1736.04|423
1617842100000|2021-04-08 00:35:00|1737.12|1736.62|1737.41|1736.91|1737.58|1736.93|1736.8|1736.16|342
1617842400000|2021-04-08 00:40:00|1737.42|1736.92|1736.68|1736.18|1737.66|1737.03|1736.56|1736.06|299
1617842700000|2021-04-08 00:45:00|1736.83|1736.03|1736.88|1736.38|1737.46|1736.86|1736.55|1736.03|345
1617843000000|2021-04-08 00:50:00|1736.89|1736.39|1736.77|1736.27|1737.51|1736.9|1736.73|1736.16|438
1617843300000|2021-04-08 00:55:00|1736.78|1736.28|1736.57|1736.07|1737.14|1736.52|1736.52|1735.95|389
1617843600000|2021-04-08 01:00:00|1736.56|1736.06|1735.65|1735.15|1736.56|1736.06|1734.99|1734.44|1148
1617843900000|2021-04-08 01:05:00|1735.71|1735.21|1735.69|1735.19|1736.33|1735.73|1734.63|1734.12|887
1617844200000|2021-04-08 01:10:00|1735.68|1735.18|1735.29|1734.79|1736.13|1735.49|1734.76|1734.2|779
1617844500000|2021-04-08 01:15:00|1735.44|1734.64|1733.66|1733.16|1735.44|1734.87|1733.52|1732.89|731
1617844800000|2021-04-08 01:20:00|1733.69|1733.19|1734.78|1734.28|1735.27|1734.62|1733.49|1732.99|819
1617845100000|2021-04-08 01:25:00|1734.75|1734.25|1735.47|1734.97|1736.1|1735.46|1734.56|1733.97|706
1617845400000|2021-04-08 01:30:00|1735.53|1735.03|1736.23|1735.73|1736.26|1735.76|1735.08|1734.58|640
1617845700000|2021-04-08 01:35:00|1736.26|1735.76|1736.4|1735.9|1737.01|1736.4|1736.21|1735.71|729
1617846000000|2021-04-08 01:40:00|1736.39|1735.89|1737.32|1736.82|1737.67|1737.06|1736.34|1735.82|620
1617846300000|2021-04-08 01:45:00|1737.5|1736.7|1737.73|1736.93|1737.94|1737.33|1737.32|1736.69|734
1617846600000|2021-04-08 01:50:00|1737.59|1737.09|1737.34|1736.84|1738.04|1737.47|1736.83|1736.29|625
1617846900000|2021-04-08 01:55:00|1737.33|1736.83|1736.57|1736.07|1737.51|1736.94|1736.57|1735.98|538
1617847200000|2021-04-08 02:00:00|1736.61|1736.11|1735.67|1735.17|1736.91|1736.33|1735.61|1735.02|728
1617847500000|2021-04-08 02:05:00|1735.66|1735.16|1735.62|1735.12|1736.09|1735.47|1735.36|1734.73|616
1617847800000|2021-04-08 02:10:00|1735.59|1735.09|1736.12|1735.62|1736.21|1735.66|1735.49|1734.9|540
1617848100000|2021-04-08 02:15:00|1736.05|1735.55|1735.4|1734.9|1736.24|1735.68|1735.37|1734.78|376
1617848400000|2021-04-08 02:20:00|1735.43|1734.93|1735.76|1735.26|1735.94|1735.3|1735.23|1734.63|352
1617848700000|2021-04-08 02:25:00|1735.75|1735.25|1735.55|1735.05|1735.75|1735.25|1735.07|1734.46|413
1617849000000|2021-04-08 02:30:00|1735.54|1735.04|1735.86|1735.36|1736.08|1735.54|1735.38|1734.76|626
1617849300000|2021-04-08 02:35:00|1735.85|1735.35|1735.92|1735.42|1736.44|1735.9|1735.81|1735.25|564
1617849600000|2021-04-08 02:40:00|1735.9|1735.4|1736.38|1735.88|1736.6|1735.96|1735.9|1735.29|471
1617849900000|2021-04-08 02:45:00|1736.37|1735.87|1736.05|1735.55|1736.58|1735.95|1735.74|1735.15|506
1617850200000|2021-04-08 02:50:00|1736.06|1735.56|1736.38|1735.88|1736.57|1735.9|1735.95|1735.33|388
1617850500000|2021-04-08 02:55:00|1736.39|1735.89|1737.14|1736.64|1737.33|1736.78|1736.32|1735.72|432
1617850800000|2021-04-08 03:00:00|1737.29|1736.49|1737.35|1736.85|1737.54|1736.9|1737.05|1736.39|428
1617851100000|2021-04-08 03:05:00|1737.34|1736.84|1737.85|1737.35|1737.92|1737.41|1737.32|1736.76|390
1617851400000|2021-04-08 03:10:00|1737.87|1737.37|1738.55|1738.05|1738.77|1738.12|1737.79|1737.29|419
1617851700000|2021-04-08 03:15:00|1738.57|1738.07|1738.31|1737.81|1739.09|1738.45|1738.19|1737.55|652
1617852000000|2021-04-08 03:20:00|1738.46|1737.66|1739.4|1738.9|1739.55|1738.92|1738.28|1737.65|595
1617852300000|2021-04-08 03:25:00|1739.41|1738.91|1739.28|1738.78|1739.67|1739.06|1738.95|1738.34|440
1617852600000|2021-04-08 03:30:00|1739.34|1738.84|1739.58|1738.78|1739.58|1738.94|1739.01|1738.46|359
1617852900000|2021-04-08 03:35:00|1739.57|1738.77|1739.85|1739.35|1740.18|1739.63|1739.3|1738.74|397
1617853200000|2021-04-08 03:40:00|1739.84|1739.34|1739.9|1739.4|1740.08|1739.43|1739.5|1738.92|383
1617853500000|2021-04-08 03:45:00|1740.05|1739.25|1739.16|1738.66|1740.05|1739.42|1739.12|1738.62|415
1617853800000|2021-04-08 03:50:00|1739.15|1738.65|1738.94|1738.44|1739.38|1738.75|1738.84|1738.27|285
1617854100000|2021-04-08 03:55:00|1738.96|1738.46|1738.98|1738.48|1739.38|1738.76|1738.87|1738.28|261
1617854400000|2021-04-08 04:00:00|1738.99|1738.49|1739.75|1739.25|1739.76|1739.26|1738.98|1738.38|319
1617854700000|2021-04-08 04:05:00|1739.77|1739.27|1739.26|1738.76|1739.88|1739.27|1739.18|1738.56|284
1617855000000|2021-04-08 04:10:00|1739.28|1738.78|1739.29|1738.79|1739.42|1738.8|1739.13|1738.48|176
1617855300000|2021-04-08 04:15:00|1739.3|1738.8|1739.24|1738.74|1739.43|1738.88|1739.09|1738.55|209
1617855600000|2021-04-08 04:20:00|1739.22|1738.72|1739.64|1739.14|1739.78|1739.17|1739.14|1738.57|213
1617855900000|2021-04-08 04:25:00|1739.65|1739.15|1739.75|1739.25|1740.2|1739.62|1739.64|1739.14|221
1617856200000|2021-04-08 04:30:00|1739.9|1739.1|1739.62|1738.82|1740.03|1739.41|1739.44|1738.81|256
1617856500000|2021-04-08 04:35:00|1739.46|1738.96|1739.88|1739.38|1740.13|1739.5|1739.44|1738.82|291
1617856800000|2021-04-08 04:40:00|1739.89|1739.39|1740.13|1739.33|1740.21|1739.63|1739.8|1739.2|285
1617857100000|2021-04-08 04:45:00|1739.96|1739.46|1739.89|1739.39|1740.31|1739.81|1739.84|1739.25|270
1617857400000|2021-04-08 04:50:00|1739.96|1739.46|1739.91|1739.41|1740.23|1739.67|1739.66|1739.15|184
1617857700000|2021-04-08 04:55:00|1739.93|1739.43|1740.36|1739.56|1740.7|1740.07|1739.92|1739.42|307
1617858000000|2021-04-08 05:00:00|1740.2|1739.7|1740.17|1739.67|1740.72|1740.19|1740.06|1739.45|395
1617858300000|2021-04-08 05:05:00|1740.16|1739.66|1739.98|1739.48|1740.44|1739.87|1739.87|1739.25|365
1617858600000|2021-04-08 05:10:00|1739.97|1739.47|1739.91|1739.41|1740.49|1739.99|1739.83|1739.27|338
1617858900000|2021-04-08 05:15:00|1739.89|1739.39|1740.35|1739.85|1740.41|1739.86|1739.89|1739.3|335
1617859200000|2021-04-08 05:20:00|1740.33|1739.83|1740.98|1740.48|1741.13|1740.55|1740.32|1739.69|368
1617859500000|2021-04-08 05:25:00|1740.97|1740.47|1741.13|1740.63|1741.36|1740.75|1740.53|1740|341
1617859800000|2021-04-08 05:30:00|1741.14|1740.64|1742.2|1741.7|1742.45|1741.87|1740.83|1740.22|965
1617860100000|2021-04-08 05:35:00|1742.09|1741.59|1744.33|1743.83|1744.58|1743.95|1742.09|1741.51|1074
1617860400000|2021-04-08 05:40:00|1744.34|1743.84|1743.33|1742.83|1745.71|1745.21|1742.85|1742.21|1209
1617860700000|2021-04-08 05:45:00|1743.34|1742.84|1742.91|1742.41|1744.75|1744.22|1742.79|1742.19|1039
1617861000000|2021-04-08 05:50:00|1742.97|1742.47|1743.03|1742.53|1743.67|1743.02|1742.93|1742.32|818
1617861300000|2021-04-08 05:55:00|1743.12|1742.62|1743.45|1742.95|1743.85|1743.35|1742.45|1741.88|927
1617861600000|2021-04-08 06:00:00|1743.62|1742.82|1742.51|1742.01|1743.9|1743.27|1742.18|1741.61|928
1617861900000|2021-04-08 06:05:00|1742.54|1742.04|1743.38|1742.58|1743.75|1743.15|1742.39|1741.89|873
1617862200000|2021-04-08 06:10:00|1743.23|1742.73|1744.52|1744.02|1744.68|1744.07|1743.19|1742.63|900
1617862500000|2021-04-08 06:15:00|1744.53|1744.03|1744.47|1743.97|1745.09|1744.45|1744.19|1743.6|952
1617862800000|2021-04-08 06:20:00|1744.48|1743.98|1744.05|1743.55|1745.09|1744.46|1743.48|1742.93|882
1617863100000|2021-04-08 06:25:00|1744.07|1743.57|1743.98|1743.48|1744.41|1743.85|1743.25|1742.65|945
1617863400000|2021-04-08 06:30:00|1743.97|1743.47|1745.11|1744.61|1745.21|1744.64|1743.63|1743.03|859
1617863700000|2021-04-08 06:35:00|1745.1|1744.6|1743.07|1742.57|1745.14|1744.6|1742.95|1742.37|1039
1617864000000|2021-04-08 06:40:00|1743.06|1742.56|1743.08|1742.58|1743.83|1743.33|1742.83|1742.33|866
1617864300000|2021-04-08 06:45:00|1743.06|1742.56|1742.6|1742.1|1743.25|1742.65|1742.16|1741.57|737
1617864600000|2021-04-08 06:50:00|1742.61|1742.11|1743.07|1742.57|1743.44|1742.8|1742.42|1741.78|748
1617864900000|2021-04-08 06:55:00|1743.08|1742.58|1743.57|1743.07|1743.9|1743.33|1742.92|1742.32|815
1617865200000|2021-04-08 07:00:00|1743.61|1743.11|1743.74|1743.24|1744.05|1743.45|1743.31|1742.81|791
1617865500000|2021-04-08 07:05:00|1743.76|1743.26|1742.85|1742.35|1744.15|1743.58|1742.77|1742.11|843
1617865800000|2021-04-08 07:10:00|1742.86|1742.36|1744.5|1744|1745.22|1744.72|1742.75|1742.16|1056
1617866100000|2021-04-08 07:15:00|1744.51|1744.01|1744.72|1744.22|1745.4|1744.9|1744.46|1743.96|869
1617866400000|2021-04-08 07:20:00|1744.73|1744.23|1744.82|1744.32|1745.06|1744.48|1744.22|1743.72|842
1617866700000|2021-04-08 07:25:00|1744.84|1744.34|1744.48|1743.98|1745.56|1744.92|1744.46|1743.96|824
1617867000000|2021-04-08 07:30:00|1744.47|1743.97|1744.95|1744.45|1745.36|1744.86|1744.01|1743.51|786
1617867300000|2021-04-08 07:35:00|1744.96|1744.46|1746.27|1745.77|1747.96|1747.46|1744.95|1744.45|1070
1617867600000|2021-04-08 07:40:00|1746.31|1745.81|1746.44|1745.94|1746.84|1746.23|1746.02|1745.52|674
1617867900000|2021-04-08 07:45:00|1746.43|1745.93|1745.16|1744.66|1746.56|1746.04|1745.02|1744.52|725
1617868200000|2021-04-08 07:50:00|1745.14|1744.64|1746.33|1745.83|1746.59|1746.06|1744.61|1744.11|807
1617868500000|2021-04-08 07:55:00|1746.34|1745.84|1745.53|1745.03|1746.62|1746.05|1745.48|1744.91|726
1617868800000|2021-04-08 08:00:00|1745.54|1745.04|1745.46|1744.96|1746.16|1745.56|1745.27|1744.77|831
1617869100000|2021-04-08 08:05:00|1745.45|1744.95|1744.51|1744.01|1745.59|1745.02|1744.38|1743.84|981
1617869400000|2021-04-08 08:10:00|1744.52|1744.02|1744.33|1743.83|1745.06|1744.56|1744.26|1743.76|648
1617869700000|2021-04-08 08:15:00|1744.3|1743.8|1744.18|1743.68|1745.14|1744.5|1744.15|1743.6|636
1617870000000|2021-04-08 08:20:00|1744.19|1743.69|1745.2|1744.7|1745.46|1744.94|1744.06|1743.56|584
1617870300000|2021-04-08 08:25:00|1745.19|1744.69|1745.55|1745.05|1745.83|1745.23|1744.85|1744.35|616
1617870600000|2021-04-08 08:30:00|1745.54|1745.04|1744.24|1743.74|1745.9|1745.4|1743.35|1742.85|769
1617870900000|2021-04-08 08:35:00|1744.26|1743.76|1744.3|1743.8|1744.9|1744.4|1742.6|1742.1|916
1617871200000|2021-04-08 08:40:00|1744.31|1743.81|1743.77|1743.27|1744.33|1743.83|1743.64|1743.07|700
1617871500000|2021-04-08 08:45:00|1743.75|1743.25|1743.53|1742.73|1744.04|1743.46|1743.06|1742.39|911
1617871800000|2021-04-08 08:50:00|1743.52|1742.72|1742.86|1742.36|1743.85|1743.35|1741.82|1741.25|852
1617872100000|2021-04-08 08:55:00|1742.93|1742.43|1743.52|1743.02|1743.95|1743.39|1742.53|1742.02|1021
1617872400000|2021-04-08 09:00:00|1743.53|1743.03|1743.35|1742.85|1744.2|1743.65|1743.22|1742.6|824
1617872700000|2021-04-08 09:05:00|1743.34|1742.84|1742.99|1742.49|1744.13|1743.52|1742.94|1742.37|704
1617873000000|2021-04-08 09:10:00|1742.98|1742.48|1743.82|1743.32|1743.89|1743.32|1742.79|1742.17|714
1617873300000|2021-04-08 09:15:00|1743.81|1743.31|1743.45|1742.95|1744.09|1743.47|1742.54|1742.04|660
1617873600000|2021-04-08 09:20:00|1743.42|1742.92|1742.76|1742.26|1743.76|1743.21|1742.52|1741.9|603
1617873900000|2021-04-08 09:25:00|1742.77|1742.27|1742.93|1742.43|1743.19|1742.66|1742.57|1742|721
1617874200000|2021-04-08 09:30:00|1742.92|1742.42|1743.83|1743.33|1744|1743.42|1742.86|1742.36|822
1617874500000|2021-04-08 09:35:00|1743.84|1743.34|1743.94|1743.44|1744.12|1743.51|1743.31|1742.81|697
1617874800000|2021-04-08 09:40:00|1743.95|1743.45|1744.01|1743.51|1744.21|1743.71|1743.57|1743.07|645
1617875100000|2021-04-08 09:45:00|1744.02|1743.52|1744.09|1743.59|1744.64|1744.07|1743.92|1743.41|585
1617875400000|2021-04-08 09:50:00|1744.05|1743.55|1743.4|1742.9|1744.36|1743.71|1743.32|1742.79|750
1617875700000|2021-04-08 09:55:00|1743.38|1742.88|1743.52|1743.02|1743.79|1743.16|1743.24|1742.7|725
1617876000000|2021-04-08 10:00:00|1743.53|1743.03|1744.6|1744.1|1745.04|1744.45|1743.53|1743.03|826
1617876300000|2021-04-08 10:05:00|1744.59|1744.09|1744.65|1744.15|1744.76|1744.26|1744.2|1743.7|490
1617876600000|2021-04-08 10:10:00|1744.67|1744.17|1746.26|1745.76|1746.28|1745.78|1744.65|1744.15|657
1617876900000|2021-04-08 10:15:00|1746.31|1745.81|1745.29|1744.79|1746.34|1745.81|1745.1|1744.52|861
1617877200000|2021-04-08 10:20:00|1745.28|1744.78|1745.13|1744.63|1745.61|1745.11|1745.09|1744.58|698
1617877500000|2021-04-08 10:25:00|1745.11|1744.61|1746.15|1745.65|1746.46|1745.96|1745.05|1744.55|596
1617877800000|2021-04-08 10:30:00|1746.16|1745.66|1746.15|1745.65|1746.77|1746.17|1745.29|1744.79|887
1617878100000|2021-04-08 10:35:00|1746.21|1745.71|1747.04|1746.54|1747.34|1746.84|1746.05|1745.52|698
1617878400000|2021-04-08 10:40:00|1747.05|1746.55|1746.79|1746.29|1747.97|1747.38|1746.69|1746.05|739
1617878700000|2021-04-08 10:45:00|1746.76|1746.26|1746.98|1746.48|1747.3|1746.72|1746.68|1746.08|701
1617879000000|2021-04-08 10:50:00|1746.87|1746.37|1746.48|1745.98|1746.99|1746.48|1746.44|1745.94|517
1617879300000|2021-04-08 10:55:00|1746.49|1745.99|1746.16|1745.66|1746.75|1746.23|1746.13|1745.56|598
1617879600000|2021-04-08 11:00:00|1746.17|1745.67|1748.36|1747.86|1748.52|1747.92|1746.17|1745.56|851
1617879900000|2021-04-08 11:05:00|1748.4|1747.9|1749.03|1748.53|1749.15|1748.65|1748.22|1747.64|893
1617880200000|2021-04-08 11:10:00|1749.02|1748.52|1747.77|1747.27|1749.33|1748.83|1747.73|1747.22|859
1617880500000|2021-04-08 11:15:00|1747.76|1747.26|1748.58|1748.08|1748.65|1748.15|1747.75|1747.25|634
1617880800000|2021-04-08 11:20:00|1748.59|1748.09|1748.77|1748.27|1749.11|1748.61|1748.4|1747.88|586
1617881100000|2021-04-08 11:25:00|1748.78|1748.28|1748.74|1748.24|1749.52|1749.02|1748.6|1747.98|823
1617881400000|2021-04-08 11:30:00|1748.73|1748.23|1750.07|1749.57|1750.12|1749.62|1748.73|1748.23|898
1617881700000|2021-04-08 11:35:00|1750.11|1749.61|1750.39|1749.89|1751.43|1750.93|1750.08|1749.58|1055
1617882000000|2021-04-08 11:40:00|1750.4|1749.9|1750.46|1749.96|1751.11|1750.49|1750.26|1749.67|675
1617882300000|2021-04-08 11:45:00|1750.47|1749.97|1751.54|1751.04|1751.58|1751.08|1750.47|1749.97|767
1617882600000|2021-04-08 11:50:00|1751.46|1750.96|1749.82|1749.32|1751.46|1750.96|1749.81|1749.31|743
1617882900000|2021-04-08 11:55:00|1749.81|1749.31|1749.94|1749.44|1750.34|1749.79|1749.81|1749.29|762
1617883200000|2021-04-08 12:00:00|1749.82|1749.32|1748.42|1747.92|1750.23|1749.69|1748.41|1747.87|994
1617883500000|2021-04-08 12:05:00|1748.43|1747.93|1748.54|1748.04|1749.3|1748.78|1748.05|1747.55|950
1617883800000|2021-04-08 12:10:00|1748.55|1748.05|1746.68|1746.18|1748.56|1748.06|1746.59|1746.04|1106
1617884100000|2021-04-08 12:15:00|1746.64|1746.14|1747.51|1747.01|1747.7|1747.2|1746.6|1746.1|752
1617884400000|2021-04-08 12:20:00|1747.5|1747|1748.76|1748.26|1749.35|1748.78|1747.45|1746.91|993
1617884700000|2021-04-08 12:25:00|1748.81|1748.31|1748.97|1748.17|1749.16|1748.66|1747.94|1747.44|885
1617885000000|2021-04-08 12:30:00|1748.96|1748.16|1749.32|1748.82|1750.72|1750.09|1748.66|1748.11|1268
1617885300000|2021-04-08 12:35:00|1749.45|1748.65|1747.79|1747.29|1749.46|1748.83|1747.22|1746.72|1237
1617885600000|2021-04-08 12:40:00|1747.77|1747.27|1747.46|1746.96|1748.48|1747.89|1747.3|1746.6|1039
1617885900000|2021-04-08 12:45:00|1747.5|1747|1748.54|1748.04|1748.63|1748.05|1747.27|1746.77|1127
1617886200000|2021-04-08 12:50:00|1748.48|1747.98|1748.54|1748.04|1749.04|1748.54|1747.68|1747.17|977
1617886500000|2021-04-08 12:55:00|1748.55|1748.05|1747.74|1747.24|1748.58|1748.08|1747.56|1747.06|889
1617886800000|2021-04-08 13:00:00|1747.76|1747.26|1751.46|1750.96|1751.85|1751.23|1747.67|1747.15|1374
1617887100000|2021-04-08 13:05:00|1751.45|1750.95|1752.39|1751.89|1753.5|1753|1751.45|1750.95|1246
1617887400000|2021-04-08 13:10:00|1752.45|1751.95|1751.06|1750.56|1753.22|1752.72|1750.19|1749.69|1213
1617887700000|2021-04-08 13:15:00|1750.95|1750.45|1752.03|1751.53|1752.94|1752.44|1750.94|1750.44|1072
1617888000000|2021-04-08 13:20:00|1751.94|1751.44|1751.81|1751.31|1752.26|1751.76|1750.84|1750.34|1040
1617888300000|2021-04-08 13:25:00|1751.79|1751.29|1752.71|1752.21|1753.14|1752.55|1751.56|1751.06|933
1617888600000|2021-04-08 13:30:00|1752.72|1752.22|1753.15|1752.65|1755.62|1755.03|1752.51|1752.01|984
1617888900000|2021-04-08 13:35:00|1753.14|1752.64|1755.22|1754.72|1756|1755.46|1753.13|1752.62|914
1617889200000|2021-04-08 13:40:00|1755.17|1754.67|1757.2|1756.7|1757.88|1757.38|1754.66|1754.16|937
1617889500000|2021-04-08 13:45:00|1757.21|1756.71|1756.16|1755.66|1757.52|1757.02|1754.42|1753.92|986
1617889800000|2021-04-08 13:50:00|1756.2|1755.7|1756.04|1755.54|1757.27|1756.77|1755.66|1755.16|943
1617890100000|2021-04-08 13:55:00|1756.02|1755.52|1754.12|1753.62|1756.95|1756.45|1754.02|1753.52|985
1617890400000|2021-04-08 14:00:00|1754.13|1753.63|1756.64|1756.14|1756.76|1756.17|1753.98|1753.48|1292
1617890700000|2021-04-08 14:05:00|1756.63|1756.13|1756.81|1756.31|1757.61|1757.11|1755.73|1755.18|1274
1617891000000|2021-04-08 14:10:00|1756.8|1756.3|1757.32|1756.82|1758.19|1757.68|1756.59|1756.02|1136
1617891300000|2021-04-08 14:15:00|1757.33|1756.83|1757.37|1756.87|1758.47|1757.97|1756.94|1756.44|1110
1617891600000|2021-04-08 14:20:00|1757.4|1756.9|1756.99|1756.49|1757.95|1757.45|1756.9|1756.3|1087
1617891900000|2021-04-08 14:25:00|1757.01|1756.51|1755.83|1755.33|1757.03|1756.53|1755.69|1755.19|1164
1617892200000|2021-04-08 14:30:00|1755.85|1755.35|1757.34|1756.84|1757.63|1757.13|1755.76|1755.26|1227
1617892500000|2021-04-08 14:35:00|1757.35|1756.85|1757.82|1757.32|1758.39|1757.86|1757.35|1756.85|1225
1617892800000|2021-04-08 14:40:00|1757.8|1757.3|1758.63|1758.13|1758.81|1758.31|1757.6|1757.1|1103
1617893100000|2021-04-08 14:45:00|1758.61|1758.11|1757.1|1756.6|1759.09|1758.49|1757.09|1756.47|1129
1617893400000|2021-04-08 14:50:00|1757.12|1756.62|1757.91|1757.41|1758.1|1757.57|1756.51|1756.01|1215
1617893700000|2021-04-08 14:55:00|1757.9|1757.4|1756.66|1756.16|1757.93|1757.43|1756.02|1755.41|1281
1617894000000|2021-04-08 15:00:00|1756.67|1756.17|1756.11|1755.61|1757.34|1756.84|1754.44|1753.84|1370
1617894300000|2021-04-08 15:05:00|1756.12|1755.62|1755.44|1754.94|1756.47|1755.97|1754.52|1754.02|1155
1617894600000|2021-04-08 15:10:00|1755.45|1754.95|1756.15|1755.65|1756.39|1755.89|1755.06|1754.5|887
1617894900000|2021-04-08 15:15:00|1756.16|1755.66|1755.19|1754.69|1756.27|1755.77|1754.7|1754.2|905
1617895200000|2021-04-08 15:20:00|1755.18|1754.68|1754.43|1753.93|1755.68|1755.06|1754.21|1753.71|953
1617895500000|2021-04-08 15:25:00|1754.42|1753.92|1755.03|1754.23|1755.23|1754.73|1753.94|1753.44|751
1617895800000|2021-04-08 15:30:00|1754.92|1754.42|1754.6|1754.1|1755.28|1754.78|1754.59|1754.09|760
1617896100000|2021-04-08 15:35:00|1754.64|1754.14|1754.5|1754|1755.41|1754.91|1754.42|1753.92|789
1617896400000|2021-04-08 15:40:00|1754.48|1753.98|1755|1754.5|1755.11|1754.61|1754.46|1753.96|620
1617896700000|2021-04-08 15:45:00|1754.99|1754.49|1754.89|1754.39|1755.22|1754.58|1754.74|1754.24|419
1617897000000|2021-04-08 15:50:00|1754.9|1754.4|1755.79|1755.29|1755.9|1755.4|1754.84|1754.34|636
1617897300000|2021-04-08 15:55:00|1755.78|1755.28|1756.03|1755.53|1756.39|1755.88|1755.68|1755.12|812
1617897600000|2021-04-08 16:00:00|1756.02|1755.52|1756.15|1755.65|1756.26|1755.76|1755.81|1755.23|535
1617897900000|2021-04-08 16:05:00|1756.06|1755.56|1756.85|1756.35|1756.85|1756.35|1755.56|1755.06|778
1617898200000|2021-04-08 16:10:00|1756.84|1756.34|1756.87|1756.37|1756.98|1756.48|1756.53|1756.03|702
1617898500000|2021-04-08 16:15:00|1756.86|1756.36|1757.62|1757.12|1757.77|1757.27|1756.69|1756.19|831
1617898800000|2021-04-08 16:20:00|1757.67|1757.17|1757.68|1757.18|1757.93|1757.43|1757.41|1756.91|668
1617899100000|2021-04-08 16:25:00|1757.67|1757.17|1757.27|1756.77|1757.89|1757.39|1757.11|1756.61|691
1617899400000|2021-04-08 16:30:00|1757.28|1756.78|1757.44|1756.94|1757.7|1757.2|1757.19|1756.69|672
1617899700000|2021-04-08 16:35:00|1757.43|1756.93|1757.57|1757.07|1757.69|1757.19|1756.97|1756.47|673
1617900000000|2021-04-08 16:40:00|1757.55|1757.05|1757.45|1756.95|1757.77|1757.27|1756.94|1756.38|505
1617900300000|2021-04-08 16:45:00|1757.5|1757|1756.8|1756.3|1757.51|1757.01|1756.72|1756.22|567
1617900600000|2021-04-08 16:50:00|1756.82|1756.32|1756.63|1756.13|1757.08|1756.56|1756.22|1755.57|686
1617900900000|2021-04-08 16:55:00|1756.64|1756.14|1757.36|1756.86|1757.56|1757.06|1756.62|1756.12|528
1617901200000|2021-04-08 17:00:00|1757.35|1756.85|1757.3|1756.8|1757.4|1756.9|1756.75|1756.25|647
1617901500000|2021-04-08 17:05:00|1757.26|1756.76|1757.16|1756.66|1757.36|1756.77|1756.96|1756.32|572
1617901800000|2021-04-08 17:10:00|1757.15|1756.65|1757.45|1756.95|1757.47|1756.97|1756.93|1756.43|499
1617902100000|2021-04-08 17:15:00|1757.44|1756.94|1757.18|1756.68|1757.54|1757.04|1757.17|1756.67|483
1617902400000|2021-04-08 17:20:00|1757.19|1756.69|1757.24|1756.74|1757.52|1757.02|1757.19|1756.57|493
1617902700000|2021-04-08 17:25:00|1757.23|1756.73|1757.7|1757.2|1757.84|1757.34|1756.94|1756.44|635
1617903000000|2021-04-08 17:30:00|1757.62|1757.12|1756.72|1756.22|1757.62|1757.12|1756.52|1756.02|496
1617903300000|2021-04-08 17:35:00|1756.68|1756.18|1757.03|1756.53|1757.12|1756.62|1756.52|1755.98|429
1617903600000|2021-04-08 17:40:00|1757.04|1756.54|1756.44|1755.94|1757.23|1756.73|1756.43|1755.93|432
1617903900000|2021-04-08 17:45:00|1756.43|1755.93|1755.57|1755.07|1756.43|1755.93|1755.57|1755.07|492
1617904200000|2021-04-08 17:50:00|1755.58|1755.08|1755.84|1755.34|1755.87|1755.37|1755.36|1754.86|366
1617904500000|2021-04-08 17:55:00|1755.83|1755.33|1755.16|1754.66|1755.86|1755.36|1755.06|1754.52|496
1617904800000|2021-04-08 18:00:00|1755.2|1754.7|1755.48|1754.98|1755.58|1755.08|1754.83|1754.33|595
1617905100000|2021-04-08 18:05:00|1755.56|1755.06|1755.09|1754.59|1755.66|1755.16|1754.96|1754.46|595
1617905400000|2021-04-08 18:10:00|1755.1|1754.6|1755.44|1754.94|1755.57|1755.07|1755.1|1754.6|447
1617905700000|2021-04-08 18:15:00|1755.43|1754.93|1755.56|1755.06|1755.66|1755.16|1755.24|1754.74|281
1617906000000|2021-04-08 18:20:00|1755.58|1755.08|1755.52|1755.02|1755.8|1755.3|1755.38|1754.81|439
1617906300000|2021-04-08 18:25:00|1755.53|1755.03|1755.44|1754.94|1755.61|1755.07|1755.15|1754.65|377
1617906600000|2021-04-08 18:30:00|1755.48|1754.98|1755.24|1754.74|1755.54|1755.04|1754.93|1754.43|436
1617906900000|2021-04-08 18:35:00|1755.25|1754.75|1755.55|1755.05|1755.58|1755.08|1754.88|1754.35|392
1617907200000|2021-04-08 18:40:00|1755.53|1755.03|1755.41|1754.91|1755.67|1755.16|1755.37|1754.83|387
1617907500000|2021-04-08 18:45:00|1755.42|1754.92|1755.4|1754.9|1755.53|1754.95|1755.11|1754.61|282
1617907800000|2021-04-08 18:50:00|1755.41|1754.91|1755.02|1754.52|1755.41|1754.91|1754.96|1754.45|330
1617908100000|2021-04-08 18:55:00|1755.03|1754.53|1755.25|1754.75|1755.48|1754.98|1754.84|1754.34|415
1617908400000|2021-04-08 19:00:00|1755.29|1754.79|1755.16|1754.66|1755.49|1754.99|1755.06|1754.56|484
1617908700000|2021-04-08 19:05:00|1755.3|1754.5|1755.61|1755.11|1755.85|1755.29|1755.08|1754.5|474
1617909000000|2021-04-08 19:10:00|1755.6|1755.1|1755.44|1754.94|1755.76|1755.26|1755.33|1754.74|498
1617909300000|2021-04-08 19:15:00|1755.45|1754.95|1755.47|1754.97|1755.71|1755.17|1755.19|1754.64|466
1617909600000|2021-04-08 19:20:00|1755.46|1754.96|1754.87|1754.37|1755.58|1754.98|1754.83|1754.33|400
1617909900000|2021-04-08 19:25:00|1754.88|1754.38|1755.05|1754.55|1755.08|1754.58|1754.77|1754.16|297
1617910200000|2021-04-08 19:30:00|1755.07|1754.57|1754.79|1754.29|1755.19|1754.69|1754.75|1754.21|478
1617910500000|2021-04-08 19:35:00|1754.8|1754.3|1754.59|1754.09|1754.92|1754.31|1754.48|1753.98|373
1617910800000|2021-04-08 19:40:00|1754.6|1754.1|1754.54|1754.04|1754.94|1754.4|1754.54|1754.04|444
1617911100000|2021-04-08 19:45:00|1754.53|1754.03|1754.94|1754.44|1754.96|1754.46|1754.45|1753.85|299
1617911400000|2021-04-08 19:50:00|1754.93|1754.43|1756|1755.5|1756.04|1755.54|1754.93|1754.43|521
1617911700000|2021-04-08 19:55:00|1755.95|1755.45|1756.18|1755.68|1756.29|1755.79|1755.64|1755.09|624
1617912000000|2021-04-08 20:00:00|1756.15|1755.65|1756.14|1755.64|1756.34|1755.82|1755.92|1755.29|371
1617912300000|2021-04-08 20:05:00|1756.16|1755.66|1756.22|1755.72|1756.51|1755.92|1756.14|1755.51|246
1617912600000|2021-04-08 20:10:00|1756.23|1755.73|1756.93|1756.43|1757.04|1756.49|1756.23|1755.73|251
1617912900000|2021-04-08 20:15:00|1756.94|1756.44|1756.82|1756.32|1757.29|1756.67|1756.75|1756.14|288
1617913200000|2021-04-08 20:20:00|1756.97|1756.17|1757.16|1756.66|1757.32|1756.7|1756.78|1756.16|409
1617913500000|2021-04-08 20:25:00|1757.32|1756.52|1756.75|1756.25|1757.43|1756.84|1756.71|1756.07|319
1617913800000|2021-04-08 20:30:00|1756.77|1756.27|1756.97|1756.47|1756.97|1756.47|1756.5|1755.9|232
1617914100000|2021-04-08 20:35:00|1756.98|1756.48|1757.05|1756.55|1757.29|1756.68|1756.78|1756.11|272
1617914400000|2021-04-08 20:40:00|1757.04|1756.54|1758.11|1757.31|1758.12|1757.49|1757.01|1756.31|271
1617914700000|2021-04-08 20:45:00|1758.12|1757.32|1757.24|1756.74|1758.12|1757.5|1756.99|1756.25|497
1617915000000|2021-04-08 20:50:00|1757.12|1756.62|1756.44|1755.94|1757.39|1756.8|1756.24|1755.71|404
1617915300000|2021-04-08 20:55:00|1756.41|1755.91|1755.87|1755.07|1756.75|1756.16|1755.66|1754.98|442
1617919200000|2021-04-08 22:00:00|1755.78|1755.28|1756.24|1755.44|1756.46|1755.81|1755.51|1754.93|243
1617919500000|2021-04-08 22:05:00|1756.16|1755.36|1756.02|1755.22|1756.28|1755.68|1755.73|1755.07|177
1617919800000|2021-04-08 22:10:00|1756|1755.2|1755.89|1755.09|1756.09|1755.46|1755.33|1754.65|232
1617920100000|2021-04-08 22:15:00|1755.91|1755.11|1755.64|1754.84|1756.03|1755.4|1755.35|1754.63|208
1617920400000|2021-04-08 22:20:00|1755.56|1754.76|1755.35|1754.85|1755.85|1755.2|1755.27|1754.47|235
1617920700000|2021-04-08 22:25:00|1755.5|1754.7|1754.98|1754.48|1755.69|1755.07|1754.87|1754.13|270
1617921000000|2021-04-08 22:30:00|1754.97|1754.47|1755.13|1754.33|1755.24|1754.58|1754.72|1754.08|218
1617921300000|2021-04-08 22:35:00|1755.12|1754.32|1754.86|1754.36|1755.3|1754.67|1754.71|1754.06|213
1617921600000|2021-04-08 22:40:00|1754.87|1754.37|1754.65|1754.15|1755.01|1754.37|1754.43|1753.82|189
1617921900000|2021-04-08 22:45:00|1754.66|1754.16|1754.68|1754.18|1755.08|1754.33|1754.6|1753.95|173
1617922200000|2021-04-08 22:50:00|1754.83|1754.03|1755.25|1754.45|1755.39|1754.75|1754.78|1754.03|202
1617922500000|2021-04-08 22:55:00|1755.24|1754.44|1755.38|1754.58|1755.59|1754.94|1755.08|1754.44|170
1617922800000|2021-04-08 23:00:00|1755.4|1754.6|1755.41|1754.61|1755.54|1754.89|1754.88|1754.25|213
1617923100000|2021-04-08 23:05:00|1755.49|1754.69|1755.18|1754.38|1755.49|1754.76|1754.81|1754.12|214
1617923400000|2021-04-08 23:10:00|1755.28|1754.48|1755.71|1754.91|1755.9|1755.31|1755.07|1754.38|239
1617923700000|2021-04-08 23:15:00|1755.77|1754.97|1755.85|1755.35|1756.04|1755.41|1755.48|1754.87|251
1617924000000|2021-04-08 23:20:00|1756|1755.2|1755.28|1754.78|1756.16|1755.59|1755.28|1754.66|233
1617924300000|2021-04-08 23:25:00|1755.27|1754.77|1755.4|1754.9|1755.63|1755.03|1755.21|1754.57|189
1617924600000|2021-04-08 23:30:00|1755.42|1754.92|1755.68|1755.18|1755.94|1755.31|1755.42|1754.82|224
1617924900000|2021-04-08 23:35:00|1755.71|1755.21|1754.92|1754.42|1755.97|1755.37|1754.83|1754.24|260
1617925200000|2021-04-08 23:40:00|1754.98|1754.48|1754.85|1754.35|1755.13|1754.54|1754.62|1753.99|278
1617925500000|2021-04-08 23:45:00|1754.86|1754.36|1754.97|1754.47|1755.25|1754.71|1754.8|1754.17|297
1617925800000|2021-04-08 23:50:00|1754.98|1754.48|1754.77|1753.97|1755.2|1754.65|1754.51|1753.87|286
1617926100000|2021-04-08 23:55:00|1754.62|1754.12|1754.51|1754.01|1754.7|1754.16|1754.3|1753.69|324
1617926400000|2021-04-09 00:00:00|1754.55|1754.05|1755.03|1754.53|1755.24|1754.66|1754.34|1753.77|468
1617926700000|2021-04-09 00:05:00|1755.05|1754.55|1755.2|1754.7|1755.68|1755.03|1755.01|1754.48|383
1617927000000|2021-04-09 00:10:00|1755.17|1754.67|1754.15|1753.65|1755.35|1754.75|1754.05|1753.49|427
1617927300000|2021-04-09 00:15:00|1754.14|1753.64|1753.76|1753.26|1754.53|1753.96|1753.58|1752.98|443
1617927600000|2021-04-09 00:20:00|1753.8|1753.3|1753.93|1753.43|1754.05|1753.45|1753.5|1752.87|461
1617927900000|2021-04-09 00:25:00|1753.97|1753.47|1753.73|1753.23|1754.13|1753.55|1753.62|1753.06|399
1617928200000|2021-04-09 00:30:00|1753.72|1753.22|1754.08|1753.58|1754.39|1753.78|1753.56|1752.99|331
1617928500000|2021-04-09 00:35:00|1754.23|1753.43|1754.93|1754.43|1755.15|1754.64|1753.92|1753.27|449
1617928800000|2021-04-09 00:40:00|1754.94|1754.44|1754.92|1754.42|1755.18|1754.67|1754.71|1754.14|422
1617929100000|2021-04-09 00:45:00|1754.91|1754.41|1754.59|1754.09|1754.99|1754.42|1754.19|1753.69|418
1617929400000|2021-04-09 00:50:00|1754.57|1754.07|1755.02|1754.52|1755.35|1754.78|1754.51|1754.01|525
1617929700000|2021-04-09 00:55:00|1755.06|1754.56|1755.55|1755.05|1755.58|1755.08|1754.95|1754.36|555
1617930000000|2021-04-09 01:00:00|1755.54|1755.04|1754.53|1754.03|1756.4|1755.87|1754.25|1753.75|1215
1617930300000|2021-04-09 01:05:00|1754.55|1754.05|1755.14|1754.64|1755.93|1755.33|1754.42|1753.87|821
1617930600000|2021-04-09 01:10:00|1755.28|1754.48|1755.79|1755.29|1756.23|1755.65|1755.14|1754.48|671
1617930900000|2021-04-09 01:15:00|1755.78|1755.28|1755.94|1755.44|1756.3|1755.65|1755.36|1754.86|715
1617931200000|2021-04-09 01:20:00|1755.93|1755.43|1757.27|1756.77|1757.53|1756.86|1755.89|1755.37|696
1617931500000|2021-04-09 01:25:00|1757.3|1756.8|1756.87|1756.37|1757.86|1757.21|1756.73|1756.2|813
1617931800000|2021-04-09 01:30:00|1757.02|1756.22|1755.98|1755.48|1757.05|1756.39|1755.25|1754.75|786
1617932100000|2021-04-09 01:35:00|1755.96|1755.46|1755.84|1755.34|1756.24|1755.54|1755.11|1754.59|835
1617932400000|2021-04-09 01:40:00|1755.83|1755.33|1756.25|1755.75|1756.53|1755.88|1755.62|1754.99|703
1617932700000|2021-04-09 01:45:00|1756.27|1755.77|1756.49|1755.99|1756.64|1756.04|1755.9|1755.28|698
1617933000000|2021-04-09 01:50:00|1756.51|1756.01|1756.91|1756.41|1757.1|1756.43|1756.31|1755.76|633
1617933300000|2021-04-09 01:55:00|1756.92|1756.42|1756.96|1756.46|1757.2|1756.55|1756.5|1756|636
1617933600000|2021-04-09 02:00:00|1756.94|1756.44|1756.22|1755.72|1757|1756.5|1755.87|1755.37|667
1617933900000|2021-04-09 02:05:00|1756.23|1755.73|1755.48|1754.98|1756.25|1755.73|1755.29|1754.73|732
1617934200000|2021-04-09 02:10:00|1755.54|1755.04|1754.61|1754.11|1755.67|1755.04|1754.48|1753.94|725
1617934500000|2021-04-09 02:15:00|1754.62|1754.12|1754.43|1753.93|1754.71|1754.15|1753.99|1753.49|605
1617934800000|2021-04-09 02:20:00|1754.42|1753.92|1755|1754.5|1755.21|1754.55|1754.35|1753.85|471
1617935100000|2021-04-09 02:25:00|1754.98|1754.48|1755.33|1754.53|1755.49|1754.88|1754.91|1754.33|607
1617935400000|2021-04-09 02:30:00|1755.34|1754.54|1752.95|1752.45|1755.34|1754.75|1752.95|1752.43|981
1617935700000|2021-04-09 02:35:00|1752.96|1752.46|1753.68|1753.18|1754.44|1753.83|1752.95|1752.37|956
1617936000000|2021-04-09 02:40:00|1753.7|1753.2|1753.7|1753.2|1754.21|1753.56|1753.15|1752.56|951
1617936300000|2021-04-09 02:45:00|1753.85|1753.05|1753.6|1753.1|1753.97|1753.36|1753.06|1752.44|873
1617936600000|2021-04-09 02:50:00|1753.5|1753|1753.41|1752.91|1753.93|1753.32|1752.92|1752.42|691
1617936900000|2021-04-09 02:55:00|1753.46|1752.96|1753.01|1752.51|1753.63|1753.1|1752.85|1752.35|661
1617937200000|2021-04-09 03:00:00|1753.18|1752.38|1752.79|1752.29|1753.18|1752.6|1751.94|1751.3|833
1617937500000|2021-04-09 03:05:00|1752.8|1752.3|1752.33|1751.83|1752.81|1752.31|1752.1|1751.6|659
1617937800000|2021-04-09 03:10:00|1752.32|1751.82|1751.83|1751.33|1752.49|1751.86|1751.7|1751.15|571
1617938100000|2021-04-09 03:15:00|1751.91|1751.11|1752.49|1751.99|1752.58|1752.08|1751.73|1751.11|620
1617938400000|2021-04-09 03:20:00|1752.48|1751.98|1752.65|1752.15|1753.06|1752.56|1752.12|1751.51|576
1617938700000|2021-04-09 03:25:00|1752.66|1752.16|1753.18|1752.68|1753.46|1752.86|1752.51|1752.01|629
1617939000000|2021-04-09 03:30:00|1753.17|1752.67|1752.89|1752.39|1753.2|1752.68|1752.8|1752.3|392
1617939300000|2021-04-09 03:35:00|1752.88|1752.38|1752.76|1752.26|1753.33|1752.72|1752.58|1752|450
1617939600000|2021-04-09 03:40:00|1752.69|1752.19|1752.84|1752.34|1753.09|1752.43|1752.4|1751.82|362
1617939900000|2021-04-09 03:45:00|1752.81|1752.31|1752.71|1752.21|1752.94|1752.36|1752.48|1751.98|325
1617940200000|2021-04-09 03:50:00|1752.7|1752.2|1753.29|1752.79|1753.41|1752.83|1752.68|1752.18|382
1617940500000|2021-04-09 03:55:00|1753.3|1752.8|1753.49|1752.99|1753.75|1753.17|1753.12|1752.48|394
1617940800000|2021-04-09 04:00:00|1753.5|1753|1753.54|1753.04|1753.73|1753.15|1753.11|1752.48|301
1617941100000|2021-04-09 04:05:00|1753.56|1753.06|1753.79|1753.29|1753.95|1753.44|1753.3|1752.8|307
1617941400000|2021-04-09 04:10:00|1753.83|1753.33|1753.61|1753.11|1754.01|1753.38|1753.3|1752.8|345
1617941700000|2021-04-09 04:15:00|1753.76|1752.96|1752.99|1752.49|1753.76|1753.08|1752.98|1752.33|328
1617942000000|2021-04-09 04:20:00|1752.98|1752.48|1752.35|1751.85|1753.15|1752.5|1752.33|1751.72|272
1617942300000|2021-04-09 04:25:00|1752.32|1751.82|1752.4|1751.9|1752.65|1752.04|1752.25|1751.6|279
1617942600000|2021-04-09 04:30:00|1752.39|1751.89|1752.48|1751.98|1752.69|1752.01|1752.02|1751.4|447
1617942900000|2021-04-09 04:35:00|1752.45|1751.95|1752.63|1752.13|1752.97|1752.34|1752.25|1751.68|394
1617943200000|2021-04-09 04:40:00|1752.78|1751.98|1752.39|1751.59|1752.83|1752.26|1752.03|1751.37|383
1617943500000|2021-04-09 04:45:00|1752.2|1751.7|1752.27|1751.77|1752.65|1751.96|1752.06|1751.42|291
1617943800000|2021-04-09 04:50:00|1752.28|1751.78|1752.11|1751.61|1752.51|1751.84|1751.96|1751.35|360
1617944100000|2021-04-09 04:55:00|1752.1|1751.6|1752.46|1751.96|1752.47|1751.96|1751.96|1751.38|352
1617944400000|2021-04-09 05:00:00|1752.45|1751.95|1752.81|1752.31|1753.12|1752.44|1752.07|1751.57|278
1617944700000|2021-04-09 05:05:00|1752.82|1752.32|1751.96|1751.46|1752.94|1752.34|1751.9|1751.38|431
1617945000000|2021-04-09 05:10:00|1751.95|1751.45|1751.81|1751.01|1752.09|1751.46|1751.15|1750.55|572
1617945300000|2021-04-09 05:15:00|1751.65|1751.15|1751.78|1751.28|1751.92|1751.37|1751.25|1750.66|392
1617945600000|2021-04-09 05:20:00|1751.77|1751.27|1751.14|1750.64|1752.25|1751.75|1751.14|1750.64|363
1617945900000|2021-04-09 05:25:00|1751.13|1750.63|1750.63|1750.13|1751.49|1750.99|1750.63|1750.13|428
1617946200000|2021-04-09 05:30:00|1750.62|1750.12|1751.79|1750.99|1751.9|1751.37|1750|1749.37|945
1617946500000|2021-04-09 05:35:00|1751.8|1751|1750.95|1750.15|1751.93|1751.34|1750.72|1750.07|812
1617946800000|2021-04-09 05:40:00|1751.01|1750.21|1750.53|1750.03|1751.01|1750.29|1750.16|1749.55|776
1617947100000|2021-04-09 05:45:00|1750.72|1749.92|1750.14|1749.64|1750.77|1750.16|1749.7|1749.04|1005
1617947400000|2021-04-09 05:50:00|1750.21|1749.71|1750.72|1750.22|1751.05|1750.41|1749.65|1749.1|980
1617947700000|2021-04-09 05:55:00|1750.7|1750.2|1750.95|1750.15|1750.99|1750.32|1750.15|1749.57|616
1617948000000|2021-04-09 06:00:00|1750.8|1750.3|1750.17|1749.67|1750.8|1750.3|1749.23|1748.58|1052
1617948300000|2021-04-09 06:05:00|1750.16|1749.66|1750.82|1750.32|1751.16|1750.57|1749.79|1749.14|1030
1617948600000|2021-04-09 06:10:00|1750.79|1750.29|1749.89|1749.39|1750.96|1750.31|1749.77|1749.17|844
1617948900000|2021-04-09 06:15:00|1749.92|1749.42|1748.97|1748.47|1750.03|1749.42|1748.69|1748.19|999
1617949200000|2021-04-09 06:20:00|1748.96|1748.46|1748.64|1748.14|1749.26|1748.64|1748.25|1747.74|918
1617949500000|2021-04-09 06:25:00|1748.67|1748.17|1748.39|1747.89|1749.32|1748.7|1748.33|1747.83|995
1617949800000|2021-04-09 06:30:00|1748.35|1747.85|1748.49|1747.99|1748.66|1748.03|1747.96|1747.32|1111
1617950100000|2021-04-09 06:35:00|1748.5|1748|1748.17|1747.37|1748.69|1748.08|1747.98|1747.28|764
1617950400000|2021-04-09 06:40:00|1748.02|1747.52|1748.15|1747.65|1748.47|1747.84|1747.94|1747.31|883
1617950700000|2021-04-09 06:45:00|1748.16|1747.66|1748.65|1748.15|1748.92|1748.37|1748.15|1747.65|673
1617951000000|2021-04-09 06:50:00|1748.66|1748.16|1749.31|1748.81|1749.55|1748.96|1748.63|1747.98|752
1617951300000|2021-04-09 06:55:00|1749.27|1748.77|1749.17|1748.67|1749.6|1749.05|1749.04|1748.48|724
1617951600000|2021-04-09 07:00:00|1749.18|1748.68|1748.72|1748.22|1749.18|1748.68|1748.17|1747.67|785
1617951900000|2021-04-09 07:05:00|1748.71|1748.21|1747.12|1746.62|1748.77|1748.27|1746.29|1745.68|1036
1617952200000|2021-04-09 07:10:00|1747.03|1746.53|1746.71|1746.21|1747.11|1746.61|1745.56|1745|1102
1617952500000|2021-04-09 07:15:00|1746.72|1746.22|1747.03|1746.53|1747.43|1746.85|1746.7|1746.1|894
1617952800000|2021-04-09 07:20:00|1747.02|1746.52|1747.56|1747.06|1747.78|1747.28|1746.31|1745.74|805
1617953100000|2021-04-09 07:25:00|1747.54|1747.04|1746.8|1746.3|1747.54|1747.04|1745.86|1745.36|957
1617953400000|2021-04-09 07:30:00|1746.79|1746.29|1746.24|1745.74|1747.01|1746.44|1745.79|1745.29|899
1617953700000|2021-04-09 07:35:00|1746.25|1745.75|1745.08|1744.58|1746.28|1745.78|1744.41|1743.81|1101
1617954000000|2021-04-09 07:40:00|1745.11|1744.61|1746.28|1745.78|1746.64|1746.03|1744.71|1744.21|880
1617954300000|2021-04-09 07:45:00|1746.29|1745.79|1747.26|1746.76|1747.58|1746.99|1746.27|1745.77|885
1617954600000|2021-04-09 07:50:00|1747.25|1746.75|1747|1746.5|1747.28|1746.76|1746.71|1746.15|818
1617954900000|2021-04-09 07:55:00|1747.01|1746.51|1747.81|1747.31|1747.96|1747.46|1746.83|1746.33|796
1617955200000|2021-04-09 08:00:00|1747.8|1747.3|1746.92|1746.42|1747.96|1747.37|1746.82|1746.32|774
1617955500000|2021-04-09 08:05:00|1746.93|1746.43|1746.64|1746.14|1747.45|1746.91|1746.54|1745.94|681
1617955800000|2021-04-09 08:10:00|1746.61|1746.11|1746.29|1745.79|1746.92|1746.42|1746.19|1745.56|869
1617956100000|2021-04-09 08:15:00|1746.3|1745.8|1746.05|1745.55|1746.31|1745.81|1745.41|1744.88|780
1617956400000|2021-04-09 08:20:00|1745.98|1745.48|1745.49|1744.99|1746.02|1745.48|1744.63|1744.07|833
1617956700000|2021-04-09 08:25:00|1745.45|1744.95|1744.69|1744.19|1745.55|1744.95|1744.39|1743.89|768
1617957000000|2021-04-09 08:30:00|1744.66|1744.16|1746.16|1745.66|1746.21|1745.66|1744.33|1743.83|701
1617957300000|2021-04-09 08:35:00|1746.17|1745.67|1745.75|1745.25|1746.72|1746.15|1745.39|1744.89|794
1617957600000|2021-04-09 08:40:00|1745.78|1745.28|1746.07|1745.57|1746.1|1745.6|1745.17|1744.6|703
1617957900000|2021-04-09 08:45:00|1746.11|1745.61|1746.61|1746.11|1746.74|1746.24|1745.64|1745.07|733
1617958200000|2021-04-09 08:50:00|1746.63|1746.13|1745.98|1745.48|1746.64|1746.14|1745.78|1745.28|691
1617958500000|2021-04-09 08:55:00|1745.97|1745.47|1745.82|1745.32|1746.19|1745.68|1745.68|1745.18|587
1617958800000|2021-04-09 09:00:00|1745.73|1745.23|1745.62|1745.12|1745.75|1745.25|1745.33|1744.82|598
1617959100000|2021-04-09 09:05:00|1745.64|1745.14|1746.54|1746.04|1746.54|1746.04|1745.58|1745|638
1617959400000|2021-04-09 09:10:00|1746.58|1746.08|1747.43|1746.93|1747.43|1746.93|1746.27|1745.77|665
1617959700000|2021-04-09 09:15:00|1747.33|1746.83|1746.48|1745.98|1747.33|1746.83|1746.4|1745.9|559
1617960000000|2021-04-09 09:20:00|1746.46|1745.96|1746.62|1746.12|1746.66|1746.16|1746.01|1745.51|620
1617960300000|2021-04-09 09:25:00|1746.63|1746.13|1746.8|1746.3|1747.08|1746.58|1746.31|1745.73|621
1617960600000|2021-04-09 09:30:00|1746.74|1746.24|1746.18|1745.68|1747.87|1747.37|1746.08|1745.58|887
1617960900000|2021-04-09 09:35:00|1746.17|1745.67|1747.26|1746.76|1747.32|1746.82|1745.36|1744.81|837
1617961200000|2021-04-09 09:40:00|1747.27|1746.77|1746.93|1746.43|1747.27|1746.77|1746.5|1745.95|494
1617961500000|2021-04-09 09:45:00|1746.91|1746.41|1747.14|1746.64|1747.19|1746.69|1746.77|1746.24|351
1617961800000|2021-04-09 09:50:00|1747.13|1746.63|1746.55|1746.05|1747.14|1746.64|1746.33|1745.83|457
1617962100000|2021-04-09 09:55:00|1746.56|1746.06|1746.24|1745.74|1746.71|1746.21|1746|1745.5|544
1617962400000|2021-04-09 10:00:00|1746.22|1745.72|1745.3|1744.8|1746.38|1745.88|1745.28|1744.78|659
1617962700000|2021-04-09 10:05:00|1745.31|1744.81|1744.74|1744.24|1745.48|1744.98|1744.42|1743.91|797
1617963000000|2021-04-09 10:10:00|1744.73|1744.23|1744.98|1744.48|1745.23|1744.67|1743.87|1743.37|877
1617963300000|2021-04-09 10:15:00|1744.97|1744.47|1744.7|1744.2|1745.21|1744.59|1744.45|1743.83|653
1617963600000|2021-04-09 10:20:00|1744.69|1744.19|1744.83|1744.33|1744.95|1744.38|1744.41|1743.88|752
1617963900000|2021-04-09 10:25:00|1744.87|1744.37|1745.47|1744.97|1745.69|1745.17|1744.78|1744.14|558
1617964200000|2021-04-09 10:30:00|1745.46|1744.96|1745.89|1745.39|1746.22|1745.69|1745.25|1744.75|800
1617964500000|2021-04-09 10:35:00|1745.88|1745.38|1746.42|1745.92|1746.53|1746.03|1745.74|1745.16|588
1617964800000|2021-04-09 10:40:00|1746.43|1745.93|1745.87|1745.37|1746.46|1745.96|1745.54|1745.04|660
1617965100000|2021-04-09 10:45:00|1745.85|1745.35|1745.73|1745.23|1746.08|1745.58|1745.37|1744.87|582
1617965400000|2021-04-09 10:50:00|1745.75|1745.25|1746.47|1745.97|1747.22|1746.67|1745.65|1745.15|655
1617965700000|2021-04-09 10:55:00|1746.48|1745.98|1745.91|1745.41|1747.18|1746.54|1745.78|1745.2|779
1617966000000|2021-04-09 11:00:00|1745.88|1745.38|1746.32|1745.82|1746.61|1745.99|1745.08|1744.58|902
1617966300000|2021-04-09 11:05:00|1746.31|1745.81|1747.28|1746.78|1747.42|1746.78|1746.02|1745.38|738
1617966600000|2021-04-09 11:10:00|1747.26|1746.76|1748.32|1747.82|1748.54|1748.04|1747.24|1746.64|720
1617966900000|2021-04-09 11:15:00|1748.31|1747.81|1747.59|1747.09|1748.42|1747.89|1747.46|1746.91|687
1617967200000|2021-04-09 11:20:00|1747.6|1747.1|1748.75|1748.25|1749.23|1748.73|1747.55|1747|760
1617967500000|2021-04-09 11:25:00|1748.76|1748.26|1748.77|1748.27|1749.16|1748.53|1748.46|1747.86|696
1617967800000|2021-04-09 11:30:00|1748.72|1748.22|1748.96|1748.46|1749.37|1748.75|1748.35|1747.85|799
1617968100000|2021-04-09 11:35:00|1748.95|1748.45|1747.55|1747.05|1749.05|1748.5|1747.23|1746.73|753
1617968400000|2021-04-09 11:40:00|1747.54|1747.04|1747.2|1746.7|1747.92|1747.24|1746.95|1746.34|616
1617968700000|2021-04-09 11:45:00|1747.16|1746.66|1745.76|1745.26|1747.17|1746.67|1745.74|1745.24|598
1617969000000|2021-04-09 11:50:00|1745.78|1745.28|1745.66|1745.16|1745.88|1745.38|1745.04|1744.43|718
1617969300000|2021-04-09 11:55:00|1745.65|1745.15|1745.06|1744.56|1745.79|1745.29|1744.95|1744.32|750
1617969600000|2021-04-09 12:00:00|1745.09|1744.59|1744.66|1744.16|1745.42|1744.92|1744.37|1743.83|863
1617969900000|2021-04-09 12:05:00|1744.77|1743.97|1744.57|1744.07|1745.15|1744.62|1744.33|1743.78|873
1617970200000|2021-04-09 12:10:00|1744.58|1744.08|1745.06|1744.56|1745.42|1744.88|1744.43|1743.87|927
1617970500000|2021-04-09 12:15:00|1745.02|1744.52|1744.59|1744.09|1745.32|1744.69|1744.36|1743.81|842
1617970800000|2021-04-09 12:20:00|1744.61|1744.11|1739.85|1739.35|1744.67|1744.17|1739.66|1739.16|1386
1617971100000|2021-04-09 12:25:00|1739.94|1739.44|1739.7|1738.9|1740.45|1739.93|1739.26|1738.58|1347
1617971400000|2021-04-09 12:30:00|1739.69|1738.89|1739.89|1739.39|1741.19|1740.59|1738.33|1737.72|1422
1617971700000|2021-04-09 12:35:00|1739.9|1739.4|1739.05|1738.55|1740.42|1739.85|1738.91|1738.26|1410
1617972000000|2021-04-09 12:40:00|1739.04|1738.54|1738.65|1738.15|1739.32|1738.82|1738.42|1737.77|1101
1617972300000|2021-04-09 12:45:00|1738.59|1738.09|1736.27|1735.77|1738.73|1738.21|1736.17|1735.67|1279
1617972600000|2021-04-09 12:50:00|1736.28|1735.78|1736.93|1736.43|1738.23|1737.66|1736.12|1735.62|1336
1617972900000|2021-04-09 12:55:00|1736.97|1736.47|1738.5|1738|1739.85|1739.25|1736.03|1735.39|1391
1617973200000|2021-04-09 13:00:00|1738.62|1738.12|1735.45|1734.65|1738.8|1738.14|1735.2|1734.4|1608
1617973500000|2021-04-09 13:05:00|1735.42|1734.62|1733.06|1732.56|1735.42|1734.74|1732.3|1731.67|1622
1617973800000|2021-04-09 13:10:00|1733.07|1732.57|1733.19|1732.69|1734.29|1733.72|1731.95|1731.31|1426
1617974100000|2021-04-09 13:15:00|1733.16|1732.66|1735.49|1734.99|1735.66|1735.06|1731.48|1730.98|1481
1617974400000|2021-04-09 13:20:00|1735.47|1734.97|1736.7|1736.2|1736.95|1736.37|1734.91|1734.33|1259
1617974700000|2021-04-09 13:25:00|1736.81|1736.31|1737.72|1737.22|1738.44|1737.86|1736.66|1736.13|1185
1617975000000|2021-04-09 13:30:00|1737.69|1737.19|1737.8|1737.3|1738.81|1738.31|1737.21|1736.71|1017
1617975300000|2021-04-09 13:35:00|1737.95|1737.45|1734.79|1734.29|1738.03|1737.53|1734.75|1734.18|1014
1617975600000|2021-04-09 13:40:00|1734.81|1734.31|1738.65|1738.15|1738.68|1738.18|1734.73|1734.23|967
1617975900000|2021-04-09 13:45:00|1738.7|1738.2|1740.39|1739.89|1740.75|1740.25|1738.67|1738.17|991
1617976200000|2021-04-09 13:50:00|1740.4|1739.9|1741.35|1740.85|1741.97|1741.33|1739.46|1738.82|983
1617976500000|2021-04-09 13:55:00|1741.34|1740.84|1740.17|1739.37|1742.1|1741.6|1739.98|1739.33|901
1617976800000|2021-04-09 14:00:00|1740.12|1739.62|1741.73|1741.23|1741.82|1741.25|1739.7|1739.07|1383
1617977100000|2021-04-09 14:05:00|1741.74|1741.24|1740.88|1740.38|1741.79|1741.25|1740.53|1740.03|1149
1617977400000|2021-04-09 14:10:00|1740.86|1740.36|1740.89|1740.39|1741.21|1740.71|1740.02|1739.52|1222
1617977700000|2021-04-09 14:15:00|1740.86|1740.36|1741.43|1740.93|1741.69|1741.19|1740.35|1739.74|1190
1617978000000|2021-04-09 14:20:00|1741.42|1740.92|1743.5|1743|1743.61|1743.11|1741.42|1740.92|1032
1617978300000|2021-04-09 14:25:00|1743.51|1743.01|1743.19|1742.69|1743.78|1743.28|1742.6|1742.1|1296
1617978600000|2021-04-09 14:30:00|1743.23|1742.73|1742.96|1742.46|1743.38|1742.88|1741.7|1741.2|1214
1617978900000|2021-04-09 14:35:00|1742.98|1742.48|1743.32|1742.82|1744.05|1743.55|1742.72|1742.22|1066
1617979200000|2021-04-09 14:40:00|1743.38|1742.88|1744.93|1744.43|1745.44|1744.89|1743.26|1742.74|1102
1617979500000|2021-04-09 14:45:00|1744.9|1744.4|1746.67|1746.17|1747.14|1746.64|1744.56|1744.06|1294
1617979800000|2021-04-09 14:50:00|1746.71|1746.21|1746.7|1746.2|1747.05|1746.55|1745.75|1745.25|1234
1617980100000|2021-04-09 14:55:00|1746.67|1746.17|1745.34|1744.84|1747.12|1746.57|1745.11|1744.61|1218
1617980400000|2021-04-09 15:00:00|1745.35|1744.85|1744.78|1744.28|1745.53|1745.03|1744.23|1743.73|1083
1617980700000|2021-04-09 15:05:00|1744.82|1744.32|1743.51|1743.01|1744.93|1744.43|1742.62|1742.08|1205
1617981000000|2021-04-09 15:10:00|1743.55|1743.05|1743.42|1742.92|1743.6|1743.1|1742.97|1742.47|980
1617981300000|2021-04-09 15:15:00|1743.43|1742.93|1744.88|1744.38|1745.24|1744.67|1743.43|1742.93|964
1617981600000|2021-04-09 15:20:00|1744.87|1744.37|1743.81|1743.31|1745.12|1744.62|1743.7|1743.2|756
1617981900000|2021-04-09 15:25:00|1743.82|1743.32|1743.73|1743.23|1744.26|1743.76|1743.41|1742.9|827
1617982200000|2021-04-09 15:30:00|1743.74|1743.24|1743.95|1743.45|1744.15|1743.65|1743.44|1742.87|718
1617982500000|2021-04-09 15:35:00|1743.93|1743.43|1744.35|1743.85|1744.39|1743.89|1743.4|1742.85|764
1617982800000|2021-04-09 15:40:00|1744.34|1743.84|1745.76|1745.26|1746.34|1745.84|1744.34|1743.84|1136
1617983100000|2021-04-09 15:45:00|1745.75|1745.25|1745.27|1744.77|1746.18|1745.67|1745.08|1744.58|1015
1617983400000|2021-04-09 15:50:00|1745.28|1744.78|1745.31|1744.81|1746.03|1745.49|1745.12|1744.61|1028
1617983700000|2021-04-09 15:55:00|1745.33|1744.83|1745.11|1744.61|1745.49|1744.99|1744.87|1744.37|862
1617984000000|2021-04-09 16:00:00|1745.08|1744.58|1744.75|1744.25|1745.39|1744.89|1744.35|1743.85|884
1617984300000|2021-04-09 16:05:00|1744.72|1744.22|1744.71|1744.21|1745.49|1744.99|1744.53|1744.03|675
1617984600000|2021-04-09 16:10:00|1744.72|1744.22|1745.12|1744.62|1745.21|1744.71|1744.41|1743.89|644
1617984900000|2021-04-09 16:15:00|1745.13|1744.63|1746.19|1745.69|1746.26|1745.76|1745.09|1744.59|558
1617985200000|2021-04-09 16:20:00|1746.17|1745.67|1746.38|1745.88|1746.68|1746.18|1746.04|1745.54|566
1617985500000|2021-04-09 16:25:00|1746.37|1745.87|1746.14|1745.64|1746.43|1745.93|1745.81|1745.31|634
1617985800000|2021-04-09 16:30:00|1746.15|1745.65|1746.43|1745.93|1746.65|1746.15|1746.15|1745.65|541
1617986100000|2021-04-09 16:35:00|1746.42|1745.92|1746.35|1745.85|1746.64|1746.14|1746.23|1745.73|491
1617986400000|2021-04-09 16:40:00|1746.34|1745.84|1746.36|1745.86|1746.46|1745.96|1745.73|1745.23|558
1617986700000|2021-04-09 16:45:00|1746.39|1745.89|1745.93|1745.43|1746.5|1746|1745.86|1745.26|475
1617987000000|2021-04-09 16:50:00|1745.94|1745.44|1745.73|1745.23|1746.11|1745.61|1745.59|1745.09|520
1617987300000|2021-04-09 16:55:00|1745.74|1745.24|1745.28|1744.78|1745.81|1745.25|1744.92|1744.42|583
1617987600000|2021-04-09 17:00:00|1745.26|1744.76|1745.1|1744.6|1746.02|1745.42|1744.58|1744.05|614
1617987900000|2021-04-09 17:05:00|1745.09|1744.59|1744.12|1743.62|1745.81|1745.31|1744.12|1743.61|650
1617988200000|2021-04-09 17:10:00|1744.1|1743.6|1745.13|1744.63|1745.22|1744.72|1744.03|1743.53|520
1617988500000|2021-04-09 17:15:00|1745.12|1744.62|1745.72|1745.22|1745.93|1745.43|1745.12|1744.61|538
1617988800000|2021-04-09 17:20:00|1745.71|1745.21|1745.49|1744.99|1746.02|1745.52|1745.45|1744.95|589
1617989100000|2021-04-09 17:25:00|1745.5|1745|1744.32|1743.82|1745.62|1745.12|1744.28|1743.78|692
1617989400000|2021-04-09 17:30:00|1744.31|1743.81|1744.58|1744.08|1745.33|1744.72|1744.31|1743.7|650
1617989700000|2021-04-09 17:35:00|1744.54|1744.04|1744.8|1744.3|1745.22|1744.72|1744.42|1743.84|506
1617990000000|2021-04-09 17:40:00|1744.77|1744.27|1744.51|1744.01|1745.17|1744.67|1744.4|1743.86|683
1617990300000|2021-04-09 17:45:00|1744.5|1744|1744.44|1743.94|1744.65|1744.15|1744.31|1743.81|514
1617990600000|2021-04-09 17:50:00|1744.45|1743.95|1744.25|1743.75|1744.7|1744.2|1744.19|1743.61|552
1617990900000|2021-04-09 17:55:00|1744.26|1743.76|1744.04|1743.54|1744.56|1744.06|1743.93|1743.43|515
1617991200000|2021-04-09 18:00:00|1744.06|1743.56|1743.79|1743.29|1744.2|1743.7|1743.59|1743.09|483
1617991500000|2021-04-09 18:05:00|1743.7|1743.2|1742.78|1742.28|1743.87|1743.27|1742.76|1742.26|661
1617991800000|2021-04-09 18:10:00|1742.79|1742.29|1741.85|1741.35|1742.96|1742.42|1741.78|1741.17|635
1617992100000|2021-04-09 18:15:00|1741.84|1741.34|1741.86|1741.36|1742.23|1741.73|1741.7|1741.2|717
1617992400000|2021-04-09 18:20:00|1741.85|1741.35|1742.13|1741.63|1742.29|1741.79|1741.81|1741.31|724
1617992700000|2021-04-09 18:25:00|1742.17|1741.67|1742.12|1741.62|1742.72|1742.22|1742.07|1741.57|655
1617993000000|2021-04-09 18:30:00|1742.13|1741.63|1742.65|1742.15|1742.72|1742.22|1741.79|1741.29|510
1617993300000|2021-04-09 18:35:00|1742.64|1742.14|1742.91|1742.41|1743|1742.5|1742.41|1741.88|483
1617993600000|2021-04-09 18:40:00|1742.97|1742.47|1743.07|1742.57|1743.27|1742.66|1742.02|1741.47|570
1617993900000|2021-04-09 18:45:00|1743.08|1742.58|1743.01|1742.51|1743.3|1742.8|1742.86|1742.36|445
1617994200000|2021-04-09 18:50:00|1743|1742.5|1743.92|1743.42|1744.04|1743.54|1742.67|1742.17|581
1617994500000|2021-04-09 18:55:00|1743.91|1743.41|1743.49|1742.99|1743.91|1743.41|1742.82|1742.29|789
1617994800000|2021-04-09 19:00:00|1743.46|1742.96|1743.7|1743.2|1743.78|1743.28|1742.82|1742.32|695
1617995100000|2021-04-09 19:05:00|1743.72|1743.22|1743.75|1743.25|1743.95|1743.45|1743.48|1742.85|606
1617995400000|2021-04-09 19:10:00|1743.76|1743.26|1743.08|1742.58|1743.91|1743.41|1743.04|1742.54|550
1617995700000|2021-04-09 19:15:00|1743.06|1742.56|1742.91|1742.41|1743.22|1742.64|1742.71|1742.21|420
1617996000000|2021-04-09 19:20:00|1742.93|1742.43|1743.43|1742.93|1743.46|1742.96|1742.91|1742.41|462
1617996300000|2021-04-09 19:25:00|1743.42|1742.92|1743.12|1742.62|1743.67|1743.03|1743.03|1742.5|315
1617996600000|2021-04-09 19:30:00|1743.11|1742.61|1742.84|1742.34|1743.11|1742.61|1742.6|1742.02|477
1617996900000|2021-04-09 19:35:00|1742.83|1742.33|1742.31|1741.81|1743.03|1742.45|1742.17|1741.53|569
1617997200000|2021-04-09 19:40:00|1742.33|1741.83|1742.85|1742.35|1743.32|1742.76|1742.21|1741.62|704
1617997500000|2021-04-09 19:45:00|1742.87|1742.37|1743.63|1743.13|1743.76|1743.14|1742.86|1742.36|628
1617997800000|2021-04-09 19:50:00|1743.61|1743.11|1743.98|1743.48|1744.23|1743.61|1743.4|1742.77|695
1617998100000|2021-04-09 19:55:00|1743.95|1743.45|1743.36|1742.86|1744.01|1743.51|1743.26|1742.76|764
1617998400000|2021-04-09 20:00:00|1743.47|1742.67|1743.04|1742.54|1743.54|1742.92|1742.82|1742.18|367
1617998700000|2021-04-09 20:05:00|1743.05|1742.55|1743.31|1742.51|1743.36|1742.7|1742.98|1742.33|207
1617999000000|2021-04-09 20:10:00|1743.12|1742.62|1743.42|1742.62|1743.42|1742.78|1742.88|1742.24|224
1617999300000|2021-04-09 20:15:00|1743.31|1742.81|1743.57|1742.77|1743.9|1743.25|1743.25|1742.62|256
1617999600000|2021-04-09 20:20:00|1743.39|1742.89|1743.44|1742.64|1743.62|1742.93|1742.97|1742.43|227
1617999900000|2021-04-09 20:25:00|1743.45|1742.65|1743.25|1742.45|1743.52|1742.87|1742.98|1742.2|197
1618000200000|2021-04-09 20:30:00|1743.23|1742.43|1743.33|1742.53|1743.52|1742.72|1743.17|1742.37|179
1618000500000|2021-04-09 20:35:00|1743.41|1742.61|1743.46|1742.66|1743.58|1742.78|1743.05|1742.25|173
1618000800000|2021-04-09 20:40:00|1743.47|1742.67|1743.53|1742.73|1743.65|1743|1743.4|1742.6|132
1618001100000|2021-04-09 20:45:00|1743.48|1742.68|1743.62|1742.82|1744.25|1743.6|1743.41|1742.61|352
1618001400000|2021-04-09 20:50:00|1743.64|1742.84|1743.9|1743.1|1744.67|1743.87|1743.43|1742.74|294
1618001700000|2021-04-09 20:55:00|1743.78|1742.98|1744.43|1743.63|1744.83|1744.03|1743.69|1742.89|336
1618178400000|2021-04-11 22:00:00|1744.24|1743.44|1743.29|1742.49|1744.71|1743.91|1742.83|1742.15|454
1618178700000|2021-04-11 22:05:00|1743.3|1742.5|1743.58|1742.78|1743.69|1743.04|1742.67|1741.87|232
1618179000000|2021-04-11 22:10:00|1743.56|1742.76|1743.43|1742.63|1743.58|1742.88|1742.89|1742.28|202
1618179300000|2021-04-11 22:15:00|1743.42|1742.62|1743.46|1742.96|1743.99|1743.33|1743.32|1742.62|235
1618179600000|2021-04-11 22:20:00|1743.62|1742.82|1743.37|1742.57|1743.72|1743.05|1743.25|1742.55|90
1618179900000|2021-04-11 22:25:00|1743.22|1742.72|1743.35|1742.55|1743.58|1742.93|1743.06|1742.33|251
1618180200000|2021-04-11 22:30:00|1743.32|1742.52|1742.69|1742.19|1743.39|1742.77|1742.57|1741.94|275
1618180500000|2021-04-11 22:35:00|1742.7|1742.2|1742.6|1742.1|1742.89|1742.26|1742.35|1741.74|199
1618180800000|2021-04-11 22:40:00|1742.75|1741.95|1742.29|1741.49|1742.91|1742.26|1742.06|1741.45|230
1618181100000|2021-04-11 22:45:00|1742.34|1741.54|1742.26|1741.46|1742.44|1741.79|1741.88|1741.2|212
1618181400000|2021-04-11 22:50:00|1742.23|1741.43|1742.14|1741.64|1742.5|1741.87|1741.89|1741.24|226
1618181700000|2021-04-11 22:55:00|1742.29|1741.49|1742.03|1741.23|1742.34|1741.63|1741.75|1741.1|320
1618182000000|2021-04-11 23:00:00|1742.04|1741.24|1742.14|1741.34|1742.21|1741.58|1740.85|1740.12|523
1618182300000|2021-04-11 23:05:00|1742.18|1741.38|1741.77|1740.97|1742.65|1741.97|1741.53|1740.86|412
1618182600000|2021-04-11 23:10:00|1741.78|1740.98|1741.97|1741.17|1742.29|1741.7|1741.31|1740.6|292
1618182900000|2021-04-11 23:15:00|1741.96|1741.16|1742.44|1741.94|1742.71|1742.21|1741.78|1741.12|297
1618183200000|2021-04-11 23:20:00|1742.59|1741.79|1742.75|1742.25|1742.96|1742.39|1742.37|1741.74|301
1618183500000|2021-04-11 23:25:00|1742.76|1742.26|1742.09|1741.59|1742.99|1742.34|1742.06|1741.51|282
1618183800000|2021-04-11 23:30:00|1742.12|1741.62|1741.82|1741.32|1742.48|1741.85|1741.71|1741.04|275
1618184100000|2021-04-11 23:35:00|1741.83|1741.33|1741.97|1741.17|1742.31|1741.66|1741.55|1740.85|315
1618184400000|2021-04-11 23:40:00|1741.96|1741.16|1742.5|1742|1742.61|1742.06|1741.65|1741.03|299
1618184700000|2021-04-11 23:45:00|1742.56|1742.06|1742.37|1741.87|1742.88|1742.27|1742.32|1741.68|296
1618185000000|2021-04-11 23:50:00|1742.38|1741.88|1742.66|1742.16|1742.94|1742.31|1742.17|1741.54|244
1618185300000|2021-04-11 23:55:00|1742.64|1742.14|1742.08|1741.28|1742.92|1742.27|1741.84|1741.17|304
1618185600000|2021-04-12 00:00:00|1741.87|1741.37|1741.14|1740.64|1742.35|1741.73|1741.04|1740.44|546
1618185900000|2021-04-12 00:05:00|1741.3|1740.5|1741.96|1741.16|1741.97|1741.34|1740.68|1740.11|372
1618186200000|2021-04-12 00:10:00|1741.81|1741.31|1741.45|1740.95|1742.16|1741.54|1741.32|1740.66|266
1618186500000|2021-04-12 00:15:00|1741.46|1740.96|1742.17|1741.67|1742.5|1741.88|1741.3|1740.65|273
1618186800000|2021-04-12 00:20:00|1742.18|1741.68|1742.21|1741.71|1742.45|1741.81|1741.86|1741.29|274
1618187100000|2021-04-12 00:25:00|1742.26|1741.76|1742.23|1741.73|1742.63|1741.99|1742.08|1741.44|292
1618187400000|2021-04-12 00:30:00|1742.21|1741.71|1742.27|1741.77|1742.46|1741.82|1742.03|1741.53|295
1618187700000|2021-04-12 00:35:00|1742.28|1741.78|1741.34|1740.84|1742.46|1741.96|1741.18|1740.68|329
1618188000000|2021-04-12 00:40:00|1741.4|1740.9|1742.72|1742.22|1742.87|1742.26|1741.31|1740.69|328
1618188300000|2021-04-12 00:45:00|1742.73|1742.23|1742.56|1742.06|1743.04|1742.45|1742.46|1741.91|277
1618188600000|2021-04-12 00:50:00|1742.55|1742.05|1742.61|1742.11|1742.82|1742.19|1742.09|1741.46|357
1618188900000|2021-04-12 00:55:00|1742.64|1742.14|1742.08|1741.58|1742.64|1742.14|1742.01|1741.37|355
1618189200000|2021-04-12 01:00:00|1742.1|1741.6|1741.37|1740.87|1743.26|1742.66|1740.94|1740.44|1006
1618189500000|2021-04-12 01:05:00|1741.36|1740.86|1743.19|1742.69|1743.71|1743.21|1741.12|1740.62|887
1618189800000|2021-04-12 01:10:00|1743.2|1742.7|1741.77|1741.27|1743.35|1742.73|1741.65|1741.15|585
1618190100000|2021-04-12 01:15:00|1741.78|1741.28|1741.68|1741.18|1741.78|1741.28|1739.87|1739.36|909
1618190400000|2021-04-12 01:20:00|1741.64|1741.14|1742|1741.5|1742.85|1742.33|1741.58|1740.93|759
1618190700000|2021-04-12 01:25:00|1741.99|1741.49|1741.54|1741.04|1742.3|1741.7|1741.03|1740.53|660
1618191000000|2021-04-12 01:30:00|1741.55|1741.05|1741.12|1740.62|1742.23|1741.7|1741.06|1740.41|716
1618191300000|2021-04-12 01:35:00|1741.2|1740.7|1740.56|1740.06|1741.4|1740.82|1740.48|1739.91|815
1618191600000|2021-04-12 01:40:00|1740.53|1740.03|1740.87|1740.37|1740.89|1740.39|1739.55|1739|924
1618191900000|2021-04-12 01:45:00|1740.89|1740.39|1740.09|1739.59|1741.66|1741.07|1739.95|1739.34|939
1618192200000|2021-04-12 01:50:00|1740.1|1739.6|1739.28|1738.78|1740.1|1739.6|1739.17|1738.67|738
1618192500000|2021-04-12 01:55:00|1739.26|1738.76|1739.65|1739.15|1739.94|1739.41|1739.01|1738.49|732
1618192800000|2021-04-12 02:00:00|1739.61|1739.11|1739.46|1738.96|1739.98|1739.44|1738.83|1738.18|832
1618193100000|2021-04-12 02:05:00|1739.45|1738.95|1739.34|1738.84|1739.68|1739.06|1738.61|1738.08|715
1618193400000|2021-04-12 02:10:00|1739.4|1738.9|1738.48|1737.98|1739.45|1738.91|1738.38|1737.76|518
1618193700000|2021-04-12 02:15:00|1738.46|1737.96|1738.2|1737.7|1738.66|1738.07|1737.9|1737.26|477
1618194000000|2021-04-12 02:20:00|1738.22|1737.72|1739.34|1738.84|1739.57|1739|1738.14|1737.64|473
1618194300000|2021-04-12 02:25:00|1739.28|1738.78|1739.41|1738.91|1739.74|1739.14|1739.05|1738.55|407
1618194600000|2021-04-12 02:30:00|1739.42|1738.92|1737.42|1736.92|1739.82|1739.32|1737.32|1736.7|864
1618194900000|2021-04-12 02:35:00|1737.43|1736.93|1738.37|1737.87|1738.58|1738.08|1737.02|1736.49|881
1618195200000|2021-04-12 02:40:00|1738.34|1737.84|1738.06|1737.56|1738.5|1738|1737.83|1737.29|640
1618195500000|2021-04-12 02:45:00|1738.05|1737.55|1738.96|1738.46|1738.99|1738.49|1737.65|1737.15|584
1618195800000|2021-04-12 02:50:00|1738.97|1738.47|1738.86|1738.36|1739.2|1738.59|1738.45|1737.92|520
1618196100000|2021-04-12 02:55:00|1738.87|1738.37|1739.68|1739.18|1739.91|1739.29|1738.87|1738.37|566
1618196400000|2021-04-12 03:00:00|1739.69|1739.19|1739.58|1739.08|1739.74|1739.24|1739.21|1738.67|613
1618196700000|2021-04-12 03:05:00|1739.56|1739.06|1740.03|1739.53|1740.24|1739.63|1739.51|1739.01|558
1618197000000|2021-04-12 03:10:00|1740.04|1739.54|1740.05|1739.55|1740.4|1739.84|1739.93|1739.33|392
1618197300000|2021-04-12 03:15:00|1740.04|1739.54|1739.76|1739.26|1740.65|1740.01|1739.73|1739.11|419
1618197600000|2021-04-12 03:20:00|1739.74|1739.24|1738.63|1738.13|1739.97|1739.32|1738.59|1738.01|483
1618197900000|2021-04-12 03:25:00|1738.62|1738.12|1738.41|1737.91|1738.88|1738.27|1738.3|1737.73|486
1618198200000|2021-04-12 03:30:00|1738.4|1737.9|1738.26|1737.76|1738.62|1738.05|1738.2|1737.62|273
1618198500000|2021-04-12 03:35:00|1738.27|1737.77|1737.62|1737.12|1738.4|1737.78|1737.61|1737.11|277
1618198800000|2021-04-12 03:40:00|1737.66|1737.16|1737.65|1737.15|1738.04|1737.37|1737.58|1737.05|294
1618199100000|2021-04-12 03:45:00|1737.64|1737.14|1738.66|1738.16|1738.7|1738.17|1737.63|1737.13|427
1618199400000|2021-04-12 03:50:00|1738.64|1738.14|1738.9|1738.4|1739.17|1738.67|1738.58|1738.07|379
1618199700000|2021-04-12 03:55:00|1738.93|1738.43|1738.99|1738.49|1739.15|1738.65|1738.63|1738.13|298
1618200000000|2021-04-12 04:00:00|1738.98|1738.48|1738.79|1738.29|1739.01|1738.51|1738.59|1738.09|265
1618200300000|2021-04-12 04:05:00|1738.78|1738.28|1739.27|1738.77|1739.44|1738.88|1738.73|1738.09|324
1618200600000|2021-04-12 04:10:00|1739.26|1738.76|1739.1|1738.6|1739.33|1738.77|1738.96|1738.46|280
1618200900000|2021-04-12 04:15:00|1739.09|1738.59|1738.89|1738.39|1739.37|1738.77|1738.81|1738.31|302
1618201200000|2021-04-12 04:20:00|1738.88|1738.38|1738.33|1737.83|1738.9|1738.4|1738.28|1737.76|349
1618201500000|2021-04-12 04:25:00|1738.35|1737.85|1738.3|1737.8|1738.45|1737.94|1738.06|1737.56|285
1618201800000|2021-04-12 04:30:00|1738.27|1737.77|1738.28|1737.78|1738.71|1738.21|1738.24|1737.74|264
1618202100000|2021-04-12 04:35:00|1738.29|1737.79|1738.37|1737.87|1738.62|1738.04|1738.16|1737.57|250
1618202400000|2021-04-12 04:40:00|1738.38|1737.88|1738.16|1737.66|1738.6|1738.1|1738.08|1737.56|293
1618202700000|2021-04-12 04:45:00|1738.17|1737.67|1738.46|1737.96|1738.8|1738.17|1738.14|1737.61|258
1618203000000|2021-04-12 04:50:00|1738.48|1737.98|1738.57|1738.07|1738.68|1738.09|1738.24|1737.74|211
1618203300000|2021-04-12 04:55:00|1738.71|1737.91|1738.82|1738.32|1738.94|1738.35|1738.55|1737.91|269
1618203600000|2021-04-12 05:00:00|1738.8|1738.3|1738.14|1737.64|1738.87|1738.31|1738.14|1737.64|317
1618203900000|2021-04-12 05:05:00|1738.12|1737.62|1738|1737.5|1738.52|1737.92|1737.96|1737.36|318
1618204200000|2021-04-12 05:10:00|1737.99|1737.49|1737.38|1736.88|1738.21|1737.7|1737.26|1736.66|253
1618204500000|2021-04-12 05:15:00|1737.4|1736.9|1737.66|1737.16|1737.87|1737.25|1737.19|1736.56|350
1618204800000|2021-04-12 05:20:00|1737.65|1737.15|1737.19|1736.69|1737.75|1737.25|1737.11|1736.51|376
1618205100000|2021-04-12 05:25:00|1737.2|1736.7|1736.66|1736.16|1737.34|1736.75|1736.48|1735.85|296
1618205400000|2021-04-12 05:30:00|1736.68|1736.18|1736.46|1735.96|1736.9|1736.32|1735.92|1735.38|1008
1618205700000|2021-04-12 05:35:00|1736.45|1735.95|1736.29|1735.79|1736.48|1735.98|1735.55|1734.95|699
1618206000000|2021-04-12 05:40:00|1736.3|1735.8|1736.83|1736.33|1736.87|1736.37|1736.13|1735.55|511
1618206300000|2021-04-12 05:45:00|1736.84|1736.34|1737.43|1736.93|1737.85|1737.32|1736.78|1736.28|556
1618206600000|2021-04-12 05:50:00|1737.44|1736.94|1738.08|1737.58|1738.33|1737.83|1737.28|1736.78|542
1618206900000|2021-04-12 05:55:00|1738.09|1737.59|1738.76|1738.26|1738.98|1738.48|1738.03|1737.42|496
1618207200000|2021-04-12 06:00:00|1738.91|1738.11|1738.83|1738.03|1739.67|1739.04|1738.44|1737.81|865
1618207500000|2021-04-12 06:05:00|1738.7|1738.2|1739.79|1739.29|1739.79|1739.29|1738.42|1737.82|899
1618207800000|2021-04-12 06:10:00|1739.81|1739.31|1740.06|1739.56|1740.4|1739.86|1739.77|1739.24|761
1618208100000|2021-04-12 06:15:00|1740.05|1739.55|1741.16|1740.36|1741.17|1740.51|1739.66|1739.15|806
1618208400000|2021-04-12 06:20:00|1741.17|1740.37|1741.03|1740.53|1741.43|1740.84|1740.81|1740.13|698
1618208700000|2021-04-12 06:25:00|1741.04|1740.54|1739.87|1739.37|1741.61|1741.06|1739.87|1739.25|842
1618209000000|2021-04-12 06:30:00|1739.88|1739.38|1740.7|1740.2|1740.92|1740.42|1739.49|1738.85|829
1618209300000|2021-04-12 06:35:00|1740.69|1740.19|1741.15|1740.65|1741.26|1740.68|1740.39|1739.76|712
1618209600000|2021-04-12 06:40:00|1741.16|1740.66|1740.59|1739.79|1742.02|1741.4|1740.41|1739.79|756
1618209900000|2021-04-12 06:45:00|1740.39|1739.89|1741.26|1740.76|1741.54|1740.93|1740.39|1739.82|874
1618210200000|2021-04-12 06:50:00|1741.25|1740.75|1742|1741.5|1742.47|1741.9|1741.13|1740.49|740
1618210500000|2021-04-12 06:55:00|1741.99|1741.49|1741.15|1740.65|1742.48|1741.87|1741.13|1740.5|748
1618210800000|2021-04-12 07:00:00|1741.17|1740.67|1741.39|1740.89|1742.41|1741.76|1741.03|1740.4|805
1618211100000|2021-04-12 07:05:00|1741.41|1740.91|1742|1741.5|1742.39|1741.76|1741.05|1740.42|761
1618211400000|2021-04-12 07:10:00|1742.01|1741.51|1741.75|1741.25|1742.41|1741.81|1741.72|1741.19|754
1618211700000|2021-04-12 07:15:00|1741.74|1741.24|1741.9|1741.4|1742.52|1741.94|1741.69|1741.19|707
1618212000000|2021-04-12 07:20:00|1741.89|1741.39|1740.95|1740.45|1742.07|1741.53|1740.7|1740.09|794
1618212300000|2021-04-12 07:25:00|1740.94|1740.44|1738.96|1738.46|1741.1|1740.6|1738.6|1738.1|866
1618212600000|2021-04-12 07:30:00|1738.97|1738.47|1740.13|1739.63|1740.28|1739.68|1738.92|1738.34|915
1618212900000|2021-04-12 07:35:00|1740.27|1739.47|1740.62|1740.12|1741.37|1740.83|1739.96|1739.45|730
1618213200000|2021-04-12 07:40:00|1740.63|1740.13|1739.79|1739.29|1740.97|1740.43|1739.67|1739.04|739
1618213500000|2021-04-12 07:45:00|1739.8|1739.3|1739.02|1738.52|1740.09|1739.48|1738.98|1738.35|759
1618213800000|2021-04-12 07:50:00|1738.99|1738.49|1739.84|1739.34|1740.07|1739.46|1738.55|1738.01|743
1618214100000|2021-04-12 07:55:00|1739.85|1739.35|1739.47|1738.97|1740.1|1739.48|1739.24|1738.65|685
1618214400000|2021-04-12 08:00:00|1739.46|1738.96|1739.85|1739.35|1740.13|1739.52|1739.34|1738.84|775
1618214700000|2021-04-12 08:05:00|1739.86|1739.36|1738.94|1738.44|1740.06|1739.55|1737.87|1737.37|685
1618215000000|2021-04-12 08:10:00|1738.93|1738.43|1738.54|1738.04|1739.54|1739.04|1737.85|1737.35|780
1618215300000|2021-04-12 08:15:00|1738.53|1738.03|1738.66|1738.16|1738.89|1738.35|1738.04|1737.49|655
1618215600000|2021-04-12 08:20:00|1738.67|1738.17|1738.37|1737.87|1739.4|1738.9|1737.75|1737.23|803
1618215900000|2021-04-12 08:25:00|1738.28|1737.78|1737.5|1737|1738.52|1737.98|1737.42|1736.85|596
1618216200000|2021-04-12 08:30:00|1737.47|1736.97|1738.15|1737.65|1738.48|1737.91|1737.45|1736.84|603
1618216500000|2021-04-12 08:35:00|1738.14|1737.64|1738.5|1738|1738.62|1738.01|1737.75|1737.25|491
1618216800000|2021-04-12 08:40:00|1738.54|1738.04|1738.49|1737.99|1738.91|1738.25|1738.47|1737.9|348
1618217100000|2021-04-12 08:45:00|1738.5|1738|1739.35|1738.85|1739.64|1739.09|1738.34|1737.84|459
1618217400000|2021-04-12 08:50:00|1739.32|1738.82|1738.34|1737.84|1739.44|1738.88|1738.2|1737.7|588
1618217700000|2021-04-12 08:55:00|1738.35|1737.85|1738.38|1737.58|1738.57|1738.07|1738.1|1737.5|446
1618218000000|2021-04-12 09:00:00|1738.25|1737.75|1738.86|1738.36|1739|1738.42|1738.14|1737.56|667
1618218300000|2021-04-12 09:05:00|1738.87|1738.37|1738.81|1738.31|1739.38|1738.76|1738.69|1738.04|570
1618218600000|2021-04-12 09:10:00|1738.82|1738.32|1739.43|1738.93|1739.43|1738.93|1738.72|1738.04|503
1618218900000|2021-04-12 09:15:00|1739.42|1738.92|1740.39|1739.89|1740.51|1739.92|1739.42|1738.92|705
1618219200000|2021-04-12 09:20:00|1740.4|1739.9|1741.23|1740.73|1742.21|1741.61|1740.34|1739.84|715
1618219500000|2021-04-12 09:25:00|1741.29|1740.79|1742.24|1741.74|1742.39|1741.89|1741.11|1740.52|737
1618219800000|2021-04-12 09:30:00|1742.23|1741.73|1742.04|1741.54|1742.53|1742.03|1741.66|1741.16|843
1618220100000|2021-04-12 09:35:00|1742.05|1741.55|1742.45|1741.95|1742.87|1742.32|1741.92|1741.4|671
1618220400000|2021-04-12 09:40:00|1742.44|1741.94|1742.79|1742.29|1743.53|1743.03|1742.44|1741.94|732
1618220700000|2021-04-12 09:45:00|1742.81|1742.31|1741.92|1741.42|1743.04|1742.54|1741.87|1741.37|606
1618221000000|2021-04-12 09:50:00|1741.94|1741.44|1741.75|1741.25|1742.03|1741.53|1741.56|1741.06|539
1618221300000|2021-04-12 09:55:00|1741.76|1741.26|1741.68|1741.18|1742.01|1741.51|1741.63|1741.13|449
1618221600000|2021-04-12 10:00:00|1741.67|1741.17|1742.35|1741.85|1742.47|1741.97|1741.47|1740.97|540
1618221900000|2021-04-12 10:05:00|1742.36|1741.86|1741.5|1741|1742.72|1742.14|1741.48|1740.98|492
1618222200000|2021-04-12 10:10:00|1741.49|1740.99|1741.42|1740.92|1741.75|1741.14|1741.2|1740.7|490
1618222500000|2021-04-12 10:15:00|1741.41|1740.91|1741.24|1740.74|1741.62|1741.12|1741.09|1740.59|586
1618222800000|2021-04-12 10:20:00|1741.28|1740.78|1741.95|1741.45|1742.13|1741.61|1741.03|1740.53|498
1618223100000|2021-04-12 10:25:00|1741.96|1741.46|1741.72|1741.22|1742.33|1741.83|1741.36|1740.8|416
1618223400000|2021-04-12 10:30:00|1741.73|1741.23|1741.94|1741.44|1742.17|1741.67|1741.65|1741.15|382
1618223700000|2021-04-12 10:35:00|1741.93|1741.43|1741.95|1741.45|1742.15|1741.65|1741.35|1740.85|392
1618224000000|2021-04-12 10:40:00|1741.96|1741.46|1741.58|1741.08|1742.17|1741.67|1741.54|1740.94|709
1618224300000|2021-04-12 10:45:00|1741.57|1741.07|1741.98|1741.48|1742.69|1742.13|1741.46|1740.9|749
1618224600000|2021-04-12 10:50:00|1741.97|1741.47|1741.06|1740.56|1742.09|1741.59|1740.85|1740.35|654
1618224900000|2021-04-12 10:55:00|1741.07|1740.57|1740.95|1740.45|1741.51|1741.01|1740.56|1740.06|635
1618225200000|2021-04-12 11:00:00|1740.96|1740.46|1741.49|1740.99|1741.71|1741.21|1740.91|1740.41|741
1618225500000|2021-04-12 11:05:00|1741.47|1740.97|1740.83|1740.33|1741.87|1741.29|1740.72|1740.11|608
1618225800000|2021-04-12 11:10:00|1740.84|1740.34|1742.52|1742.02|1742.7|1742.2|1740.69|1740.19|615
1618226100000|2021-04-12 11:15:00|1742.51|1742.01|1742.94|1742.44|1743.44|1742.9|1741.6|1741.08|760
1618226400000|2021-04-12 11:20:00|1742.93|1742.43|1742.83|1742.33|1743.88|1743.23|1742.5|1742|832
1618226700000|2021-04-12 11:25:00|1742.86|1742.36|1744.1|1743.6|1744.33|1743.83|1742.78|1742.16|731
1618227000000|2021-04-12 11:30:00|1744.11|1743.61|1743.82|1743.32|1744.52|1744.02|1743.52|1742.92|646
1618227300000|2021-04-12 11:35:00|1743.84|1743.34|1743.53|1743.03|1744.2|1743.63|1743.51|1742.88|511
1618227600000|2021-04-12 11:40:00|1743.54|1743.04|1743.51|1743.01|1743.84|1743.22|1742.96|1742.46|540
1618227900000|2021-04-12 11:45:00|1743.48|1742.98|1743.28|1742.78|1743.68|1743.05|1742.45|1741.95|568
1618228200000|2021-04-12 11:50:00|1743.24|1742.74|1743.64|1743.14|1743.91|1743.32|1743.16|1742.6|541
1618228500000|2021-04-12 11:55:00|1743.62|1743.12|1742.71|1742.21|1743.78|1743.28|1742.4|1741.81|700
1618228800000|2021-04-12 12:00:00|1742.73|1742.23|1743.74|1743.24|1745.34|1744.84|1742.7|1742.2|932
1618229100000|2021-04-12 12:05:00|1743.75|1743.25|1743.98|1743.48|1744|1743.5|1742.44|1741.94|828
1618229400000|2021-04-12 12:10:00|1743.99|1743.49|1743.18|1742.68|1744.36|1743.86|1742.37|1741.79|916
1618229700000|2021-04-12 12:15:00|1743.19|1742.69|1742.64|1742.14|1743.48|1742.95|1742.33|1741.83|861
1618230000000|2021-04-12 12:20:00|1742.62|1742.12|1741.09|1740.59|1743.29|1742.79|1740.79|1740.28|1123
1618230300000|2021-04-12 12:25:00|1741.08|1740.58|1741.56|1741.06|1742.09|1741.5|1740.66|1740.16|1060
1618230600000|2021-04-12 12:30:00|1741.55|1741.05|1741.35|1740.85|1741.75|1741.25|1740.71|1740.21|1023
1618230900000|2021-04-12 12:35:00|1741.36|1740.86|1741.47|1740.97|1741.54|1741|1740.54|1740.04|963
1618231200000|2021-04-12 12:40:00|1741.44|1740.94|1742.29|1741.79|1742.61|1742.11|1741.12|1740.62|901
1618231500000|2021-04-12 12:45:00|1742.28|1741.78|1741.5|1741|1742.5|1742|1741.35|1740.85|787
1618231800000|2021-04-12 12:50:00|1741.45|1740.95|1740.86|1740.36|1741.45|1740.95|1740.18|1739.68|832
1618232100000|2021-04-12 12:55:00|1740.85|1740.35|1739.18|1738.68|1740.98|1740.37|1739.16|1738.66|843
1618232400000|2021-04-12 13:00:00|1739.2|1738.7|1740.24|1739.74|1740.72|1740.1|1738.18|1737.68|1378
1618232700000|2021-04-12 13:05:00|1740.32|1739.82|1738.85|1738.35|1740.53|1740.03|1738.69|1738.13|1001
1618233000000|2021-04-12 13:10:00|1738.83|1738.33|1738.42|1737.92|1739.17|1738.67|1737.95|1737.45|1036
1618233300000|2021-04-12 13:15:00|1738.41|1737.91|1737.78|1737.28|1738.42|1737.92|1737.55|1737.05|927
1618233600000|2021-04-12 13:20:00|1737.74|1737.24|1737.96|1737.46|1738.47|1737.97|1736.89|1736.39|855
1618233900000|2021-04-12 13:25:00|1737.93|1737.43|1737.42|1736.92|1738.27|1737.74|1736.97|1736.47|916
1618234200000|2021-04-12 13:30:00|1737.41|1736.91|1736.33|1735.83|1737.74|1737.24|1735.64|1735.14|1382
1618234500000|2021-04-12 13:35:00|1736.29|1735.79|1737.64|1737.14|1738.17|1737.67|1734.98|1734.47|1331
1618234800000|2021-04-12 13:40:00|1737.63|1737.13|1737.37|1736.87|1738.2|1737.6|1736.63|1736.13|1218
1618235100000|2021-04-12 13:45:00|1737.39|1736.89|1735.95|1735.45|1738.11|1737.61|1735.86|1735.36|1230
1618235400000|2021-04-12 13:50:00|1736.02|1735.52|1733|1732.5|1736.12|1735.62|1732.36|1731.86|1412
1618235700000|2021-04-12 13:55:00|1733.01|1732.51|1733.77|1733.27|1734.33|1733.83|1732.43|1731.89|1440
1618236000000|2021-04-12 14:00:00|1733.69|1733.19|1734.07|1733.57|1734.79|1734.22|1733.03|1732.53|1540
1618236300000|2021-04-12 14:05:00|1734.13|1733.63|1733.5|1733|1734.24|1733.74|1732.27|1731.76|1468
1618236600000|2021-04-12 14:10:00|1733.51|1733.01|1733.6|1733.1|1735.37|1734.87|1733.21|1732.64|1235
1618236900000|2021-04-12 14:15:00|1733.61|1733.11|1735.39|1734.89|1735.84|1735.34|1733.41|1732.91|1168
1618237200000|2021-04-12 14:20:00|1735.4|1734.9|1735.49|1734.99|1736.85|1736.35|1735.38|1734.88|1103
1618237500000|2021-04-12 14:25:00|1735.42|1734.92|1733.84|1733.34|1735.46|1734.96|1733.68|1733.18|865
1618237800000|2021-04-12 14:30:00|1733.87|1733.37|1733.21|1732.71|1734.11|1733.61|1731.87|1731.31|1164
1618238100000|2021-04-12 14:35:00|1733.16|1732.66|1731.27|1730.77|1733.21|1732.71|1730.77|1730.27|1377
1618238400000|2021-04-12 14:40:00|1731.26|1730.76|1731.92|1731.42|1732.86|1732.23|1730.94|1730.44|1358
1618238700000|2021-04-12 14:45:00|1731.91|1731.41|1733.79|1733.29|1733.81|1733.31|1731.71|1731.21|1343
1618239000000|2021-04-12 14:50:00|1733.8|1733.3|1733.6|1733.1|1734.45|1733.95|1733.02|1732.52|1141
1618239300000|2021-04-12 14:55:00|1733.59|1733.09|1734.33|1733.83|1734.66|1734.16|1732.87|1732.37|1268
1618239600000|2021-04-12 15:00:00|1734.31|1733.81|1735.03|1734.53|1735.5|1735|1734.16|1733.66|1178
1618239900000|2021-04-12 15:05:00|1735.01|1734.51|1735.81|1735.31|1736.47|1735.97|1735|1734.5|1118
1618240200000|2021-04-12 15:10:00|1735.83|1735.33|1734.57|1734.07|1735.97|1735.47|1734.4|1733.9|974
1618240500000|2021-04-12 15:15:00|1734.58|1734.08|1735.5|1735|1735.84|1735.34|1734.39|1733.89|846
1618240800000|2021-04-12 15:20:00|1735.51|1735.01|1734.67|1734.17|1735.92|1735.42|1734.31|1733.81|886
1618241100000|2021-04-12 15:25:00|1734.68|1734.18|1734.91|1734.41|1735.32|1734.82|1734.27|1733.77|780
1618241400000|2021-04-12 15:30:00|1734.89|1734.39|1733.91|1733.41|1734.9|1734.4|1733.81|1733.31|932
1618241700000|2021-04-12 15:35:00|1733.92|1733.42|1734.54|1734.04|1735.27|1734.77|1733.82|1733.32|952
1618242000000|2021-04-12 15:40:00|1734.57|1734.07|1733|1732.5|1734.57|1734.07|1732.97|1732.47|874
1618242300000|2021-04-12 15:45:00|1733.01|1732.51|1732.02|1731.52|1733.1|1732.6|1731.97|1731.47|904
1618242600000|2021-04-12 15:50:00|1732|1731.5|1732.99|1732.49|1733.24|1732.67|1731.73|1731.23|941
1618242900000|2021-04-12 15:55:00|1732.98|1732.48|1732.48|1731.98|1733|1732.5|1731.86|1731.25|802
1618243200000|2021-04-12 16:00:00|1732.5|1732|1731.96|1731.46|1733.12|1732.62|1731.85|1731.35|644
1618243500000|2021-04-12 16:05:00|1731.97|1731.47|1731.75|1731.25|1732.24|1731.68|1731.55|1731.05|797
1618243800000|2021-04-12 16:10:00|1731.77|1731.27|1731.83|1731.33|1732.2|1731.7|1731.37|1730.87|648
1618244100000|2021-04-12 16:15:00|1731.81|1731.31|1731.8|1731.3|1731.98|1731.48|1730.97|1730.47|817
1618244400000|2021-04-12 16:20:00|1731.82|1731.32|1732.01|1731.51|1732.32|1731.75|1731.53|1731.03|771
1618244700000|2021-04-12 16:25:00|1732|1731.5|1732.21|1731.71|1732.44|1731.94|1731.65|1731.15|757
1618245000000|2021-04-12 16:30:00|1732.13|1731.63|1733|1732.5|1733.12|1732.57|1732.13|1731.63|935
1618245300000|2021-04-12 16:35:00|1732.99|1732.49|1732.43|1731.93|1733.16|1732.66|1731.87|1731.37|854
1618245600000|2021-04-12 16:40:00|1732.47|1731.97|1733.13|1732.63|1733.26|1732.76|1732.47|1731.97|783
1618245900000|2021-04-12 16:45:00|1733.14|1732.64|1733.29|1732.79|1733.77|1733.15|1732.7|1732.2|766
1618246200000|2021-04-12 16:50:00|1733.28|1732.78|1732.96|1732.46|1733.64|1733.14|1732.94|1732.44|717
1618246500000|2021-04-12 16:55:00|1732.92|1732.42|1733.31|1732.81|1733.38|1732.88|1732.58|1732.08|614
1618246800000|2021-04-12 17:00:00|1733.27|1732.77|1732.75|1732.25|1733.42|1732.91|1732.46|1731.96|949
1618247100000|2021-04-12 17:05:00|1732.77|1732.27|1733.83|1733.33|1734.36|1733.76|1732.77|1732.27|755
1618247400000|2021-04-12 17:10:00|1733.84|1733.34|1732.4|1731.9|1733.96|1733.46|1732.31|1731.81|745
1618247700000|2021-04-12 17:15:00|1732.32|1731.82|1732.63|1732.13|1732.83|1732.33|1732.17|1731.67|594
1618248000000|2021-04-12 17:20:00|1732.62|1732.12|1733.14|1732.64|1733.27|1732.77|1732.36|1731.86|767
1618248300000|2021-04-12 17:25:00|1733.2|1732.7|1733.28|1732.78|1733.66|1733.16|1732.97|1732.47|771
1618248600000|2021-04-12 17:30:00|1733.23|1732.73|1733.36|1732.86|1733.67|1733.17|1733.05|1732.53|653
1618248900000|2021-04-12 17:35:00|1733.37|1732.87|1732.78|1732.28|1733.52|1733.02|1732.73|1732.16|674
1618249200000|2021-04-12 17:40:00|1732.87|1732.07|1733.03|1732.53|1733.14|1732.64|1732.37|1731.81|580
1618249500000|2021-04-12 17:45:00|1733.04|1732.54|1732.95|1732.45|1733.37|1732.87|1732.55|1732.05|506
1618249800000|2021-04-12 17:50:00|1732.96|1732.46|1733.12|1732.62|1733.3|1732.8|1732.57|1732.07|508
1618250100000|2021-04-12 17:55:00|1733.1|1732.6|1732.07|1731.57|1733.21|1732.71|1731.89|1731.39|492
1618250400000|2021-04-12 18:00:00|1732.1|1731.6|1732.02|1731.52|1732.29|1731.79|1731.58|1731.08|651
1618250700000|2021-04-12 18:05:00|1732.05|1731.55|1731.95|1731.45|1732.7|1732.2|1731.8|1731.3|722
1618251000000|2021-04-12 18:10:00|1731.94|1731.44|1732.03|1731.53|1732.08|1731.58|1731.59|1731.09|717
1618251300000|2021-04-12 18:15:00|1732.01|1731.51|1731.22|1730.72|1732.17|1731.64|1730.97|1730.35|611
1618251600000|2021-04-12 18:20:00|1731.21|1730.71|1729.98|1729.48|1731.39|1730.88|1729.98|1729.48|867
1618251900000|2021-04-12 18:25:00|1730|1729.5|1728.38|1727.88|1730|1729.5|1728.13|1727.58|1048
1618252200000|2021-04-12 18:30:00|1728.34|1727.84|1729.1|1728.6|1729.52|1728.89|1728.31|1727.81|863
1618252500000|2021-04-12 18:35:00|1729.15|1728.65|1728.95|1728.45|1729.18|1728.68|1728.57|1728.07|687
1618252800000|2021-04-12 18:40:00|1728.93|1728.43|1728.58|1728.08|1729.15|1728.64|1728.56|1728.06|836
1618253100000|2021-04-12 18:45:00|1728.53|1728.03|1730.47|1729.97|1730.62|1729.99|1727.7|1727.2|924
1618253400000|2021-04-12 18:50:00|1730.45|1729.95|1730.17|1729.67|1730.7|1730.06|1729.62|1729.05|751
1618253700000|2021-04-12 18:55:00|1730.16|1729.66|1730.73|1730.23|1731.1|1730.41|1730.16|1729.64|784
1618254000000|2021-04-12 19:00:00|1730.74|1730.24|1730.59|1730.09|1731.18|1730.68|1730.23|1729.73|687
1618254300000|2021-04-12 19:05:00|1730.6|1730.1|1731.5|1731|1731.69|1731.11|1730.57|1730.07|606
1618254600000|2021-04-12 19:10:00|1731.53|1731.03|1731.04|1730.54|1732.14|1731.52|1730.98|1730.37|775
1618254900000|2021-04-12 19:15:00|1731.03|1730.53|1730.65|1730.15|1731.18|1730.59|1730.34|1729.84|521
1618255200000|2021-04-12 19:20:00|1730.66|1730.16|1731.61|1731.11|1731.68|1731.12|1730.63|1730.13|607
1618255500000|2021-04-12 19:25:00|1731.63|1731.13|1731.84|1731.34|1732.12|1731.54|1731.53|1731.01|558
1618255800000|2021-04-12 19:30:00|1731.86|1731.36|1732.06|1731.56|1732.19|1731.62|1731.61|1730.98|502
1618256100000|2021-04-12 19:35:00|1732.07|1731.57|1731.65|1731.15|1732.15|1731.65|1731.65|1731.15|268
1618256400000|2021-04-12 19:40:00|1731.64|1731.14|1732.33|1731.53|1732.37|1731.75|1731.64|1731.14|398
1618256700000|2021-04-12 19:45:00|1732.18|1731.68|1732.07|1731.57|1732.34|1731.73|1731.82|1731.32|416
1618257000000|2021-04-12 19:50:00|1732.06|1731.56|1732.08|1731.58|1732.2|1731.7|1731.94|1731.37|323
1618257300000|2021-04-12 19:55:00|1732.09|1731.59|1732.85|1732.35|1732.87|1732.37|1731.95|1731.45|591
1618257600000|2021-04-12 20:00:00|1732.97|1732.17|1732.41|1731.91|1733.36|1732.78|1732.39|1731.84|439
1618257900000|2021-04-12 20:05:00|1732.42|1731.92|1732.58|1732.08|1732.86|1732.32|1732.36|1731.74|252
1618258200000|2021-04-12 20:10:00|1732.54|1732.04|1732.16|1731.66|1732.7|1732.11|1732.11|1731.55|240
1618258500000|2021-04-12 20:15:00|1732.17|1731.67|1732.92|1732.12|1732.92|1732.33|1732.15|1731.59|191
1618258800000|2021-04-12 20:20:00|1732.93|1732.13|1732.44|1731.94|1733.23|1732.63|1732.34|1731.72|278
1618259100000|2021-04-12 20:25:00|1732.43|1731.93|1732.71|1731.91|1733|1732.34|1732.42|1731.91|273
1618259400000|2021-04-12 20:30:00|1732.72|1731.92|1732.49|1731.99|1732.96|1732.33|1732.47|1731.88|243
1618259700000|2021-04-12 20:35:00|1732.64|1731.84|1733.21|1732.71|1733.37|1732.71|1732.42|1731.79|215
1618260000000|2021-04-12 20:40:00|1733.2|1732.7|1733.02|1732.52|1733.35|1732.7|1732.9|1732.27|254
1618260300000|2021-04-12 20:45:00|1733.01|1732.51|1732.92|1732.42|1733.28|1732.63|1732.47|1731.84|399
1618260600000|2021-04-12 20:50:00|1733.06|1732.26|1732.82|1732.02|1733.21|1732.5|1732.47|1731.87|379
1618260900000|2021-04-12 20:55:00|1732.8|1732|1733.26|1732.46|1733.57|1732.79|1732.52|1731.94|340
1618264800000|2021-04-12 22:00:00|1733.27|1732.47|1733.75|1732.95|1733.83|1733.03|1733.25|1732.45|347
1618265100000|2021-04-12 22:05:00|1733.76|1732.96|1733.64|1732.84|1734.14|1733.5|1733.64|1732.84|372
1618265400000|2021-04-12 22:10:00|1733.65|1732.85|1733.57|1732.77|1733.8|1733.13|1733.39|1732.72|92
1618265700000|2021-04-12 22:15:00|1733.54|1732.74|1733.08|1732.58|1733.69|1732.96|1732.96|1732.32|213
1618266000000|2021-04-12 22:20:00|1733.04|1732.54|1733.46|1732.66|1733.6|1732.99|1732.99|1732.3|188
1618266300000|2021-04-12 22:25:00|1733.37|1732.87|1733.17|1732.67|1733.5|1732.87|1733.1|1732.45|179
1618266600000|2021-04-12 22:30:00|1733.14|1732.64|1732.91|1732.41|1733.26|1732.67|1732.89|1732.24|208
1618266900000|2021-04-12 22:35:00|1732.89|1732.39|1733.37|1732.57|1733.45|1732.82|1732.82|1732.15|222
1618267200000|2021-04-12 22:40:00|1733.23|1732.73|1732.67|1732.17|1733.56|1733.04|1732.67|1731.99|238
1618267500000|2021-04-12 22:45:00|1732.69|1732.19|1733.21|1732.41|1733.41|1732.68|1732.43|1731.77|290
1618267800000|2021-04-12 22:50:00|1733.23|1732.43|1732.75|1732.25|1733.44|1732.73|1732.65|1732.04|275
1618268100000|2021-04-12 22:55:00|1732.7|1732.2|1733.1|1732.3|1733.15|1732.48|1732.59|1731.94|203
1618268400000|2021-04-12 23:00:00|1733.14|1732.34|1733.53|1733.03|1733.72|1733.03|1733.14|1732.34|276
1618268700000|2021-04-12 23:05:00|1733.49|1732.99|1733.12|1732.32|1733.71|1733.12|1732.76|1732.22|190
1618269000000|2021-04-12 23:10:00|1733.11|1732.31|1733.07|1732.57|1733.27|1732.65|1732.82|1732.24|151
1618269300000|2021-04-12 23:15:00|1733.12|1732.62|1733.03|1732.53|1733.48|1732.84|1733|1732.34|177
1618269600000|2021-04-12 23:20:00|1733.11|1732.31|1732.38|1731.88|1733.13|1732.52|1732.24|1731.62|222
1618269900000|2021-04-12 23:25:00|1732.35|1731.85|1733.12|1732.32|1733.12|1732.53|1732.35|1731.65|233
1618270200000|2021-04-12 23:30:00|1733.03|1732.53|1732.91|1732.41|1733.21|1732.62|1732.7|1732.08|300
1618270500000|2021-04-12 23:35:00|1732.83|1732.33|1733.01|1732.51|1733.07|1732.56|1732.74|1732.05|210
1618270800000|2021-04-12 23:40:00|1733.04|1732.54|1733.44|1732.94|1733.62|1733.06|1733.02|1732.52|271
1618271100000|2021-04-12 23:45:00|1733.47|1732.97|1733.17|1732.67|1733.47|1732.97|1733.04|1732.41|260
1618271400000|2021-04-12 23:50:00|1733.18|1732.68|1732.23|1731.73|1733.2|1732.7|1732.23|1731.73|248
1618271700000|2021-04-12 23:55:00|1732.22|1731.72|1732.31|1731.81|1732.58|1732.03|1732.2|1731.7|227
1618272000000|2021-04-13 00:00:00|1732.27|1731.77|1731.3|1730.8|1732.43|1731.93|1731.23|1730.67|463
1618272300000|2021-04-13 00:05:00|1731.29|1730.79|1730.71|1730.21|1731.35|1730.82|1730.55|1730.05|462
1618272600000|2021-04-13 00:10:00|1730.7|1730.2|1730.69|1730.19|1730.82|1730.32|1730.47|1729.8|465
1618272900000|2021-04-13 00:15:00|1730.68|1730.18|1730.57|1730.07|1730.89|1730.35|1730.48|1729.98|371
1618273200000|2021-04-13 00:20:00|1730.59|1730.09|1730.22|1729.72|1730.68|1730.13|1730.19|1729.67|349
1618273500000|2021-04-13 00:25:00|1730.23|1729.73|1730.82|1730.32|1731.1|1730.45|1729.97|1729.38|442
1618273800000|2021-04-13 00:30:00|1730.81|1730.31|1730.95|1730.45|1731.2|1730.68|1730.71|1730.13|401
1618274100000|2021-04-13 00:35:00|1730.94|1730.44|1730.51|1730.01|1731.32|1730.79|1730.42|1729.89|484
1618274400000|2021-04-13 00:40:00|1730.5|1730|1730.58|1730.08|1730.93|1730.36|1730.25|1729.75|589
1618274700000|2021-04-13 00:45:00|1730.57|1730.07|1730.78|1730.28|1731.23|1730.61|1730.06|1729.48|647
1618275000000|2021-04-13 00:50:00|1730.83|1730.33|1730.68|1730.18|1730.97|1730.41|1730.24|1729.64|684
1618275300000|2021-04-13 00:55:00|1730.69|1730.19|1730.89|1730.39|1731.38|1730.73|1730.68|1730.09|405
1618275600000|2021-04-13 01:00:00|1730.9|1730.4|1729.93|1729.43|1731.08|1730.58|1728.83|1728.25|1224
1618275900000|2021-04-13 01:05:00|1729.92|1729.42|1729.05|1728.55|1730.08|1729.45|1728.74|1728.13|801
1618276200000|2021-04-13 01:10:00|1729.06|1728.56|1729.8|1729.3|1729.97|1729.34|1729.01|1728.51|677
1618276500000|2021-04-13 01:15:00|1729.79|1729.29|1729.01|1728.51|1730.42|1729.85|1728.9|1728.35|718
1618276800000|2021-04-13 01:20:00|1729.16|1728.36|1729.38|1728.58|1729.38|1728.82|1728.36|1727.86|723
1618277100000|2021-04-13 01:25:00|1729.21|1728.71|1729.8|1729.3|1730|1729.5|1729.12|1728.59|666
1618277400000|2021-04-13 01:30:00|1729.81|1729.31|1731.82|1731.32|1732.35|1731.72|1729.47|1728.97|1042
1618277700000|2021-04-13 01:35:00|1731.76|1731.26|1731.39|1730.89|1732.66|1732.05|1730.49|1729.99|1026
1618278000000|2021-04-13 01:40:00|1731.38|1730.88|1732.59|1732.09|1732.68|1732.14|1731.38|1730.88|718
1618278300000|2021-04-13 01:45:00|1732.58|1732.08|1733.69|1733.19|1733.88|1733.27|1732.53|1731.93|909
1618278600000|2021-04-13 01:50:00|1733.7|1733.2|1733.13|1732.63|1734.28|1733.69|1733.01|1732.37|897
1618278900000|2021-04-13 01:55:00|1733.14|1732.64|1733.57|1733.07|1733.68|1733.13|1732.28|1731.78|976
1618279200000|2021-04-13 02:00:00|1733.58|1733.08|1734.04|1733.54|1734.32|1733.72|1733.37|1732.82|785
1618279500000|2021-04-13 02:05:00|1734.09|1733.59|1734.93|1734.43|1735.15|1734.54|1734.02|1733.44|799
1618279800000|2021-04-13 02:10:00|1734.95|1734.45|1735.16|1734.66|1735.41|1734.87|1734.25|1733.65|625
1618280100000|2021-04-13 02:15:00|1735.18|1734.68|1735.18|1734.68|1735.47|1734.97|1735.02|1734.35|489
1618280400000|2021-04-13 02:20:00|1735.15|1734.65|1735.45|1734.95|1735.7|1735.2|1735.1|1734.52|453
1618280700000|2021-04-13 02:25:00|1735.48|1734.98|1735.34|1734.84|1735.87|1735.27|1735.08|1734.49|458
1618281000000|2021-04-13 02:30:00|1735.33|1734.83|1734.99|1734.49|1735.87|1735.35|1734.99|1734.49|787
1618281300000|2021-04-13 02:35:00|1735.01|1734.51|1735.27|1734.77|1735.92|1735.41|1734.99|1734.49|737
1618281600000|2021-04-13 02:40:00|1735.26|1734.76|1736.34|1735.84|1736.52|1735.92|1735.1|1734.53|750
1618281900000|2021-04-13 02:45:00|1736.33|1735.83|1736.24|1735.74|1736.71|1736.08|1735.96|1735.43|665
1618282200000|2021-04-13 02:50:00|1736.2|1735.7|1736.27|1735.77|1736.65|1735.97|1736.07|1735.55|630
1618282500000|2021-04-13 02:55:00|1736.31|1735.81|1736.12|1735.62|1736.84|1736.23|1736.08|1735.54|642
1618282800000|2021-04-13 03:00:00|1736.13|1735.63|1735.55|1735.05|1736.43|1735.84|1735.37|1734.8|631
1618283100000|2021-04-13 03:05:00|1735.53|1735.03|1734.62|1734.12|1735.71|1735.07|1734.47|1733.97|577
1618283400000|2021-04-13 03:10:00|1734.6|1734.1|1734.31|1733.81|1734.71|1734.21|1734.16|1733.58|479
1618283700000|2021-04-13 03:15:00|1734.32|1733.82|1734.37|1733.87|1734.46|1733.89|1734.03|1733.53|477
1618284000000|2021-04-13 03:20:00|1734.4|1733.9|1734.04|1733.54|1734.7|1734.2|1733.86|1733.31|504
1618284300000|2021-04-13 03:25:00|1734.02|1733.52|1733.56|1733.06|1734.15|1733.62|1733.44|1732.8|460
1618284600000|2021-04-13 03:30:00|1733.57|1733.07|1733.52|1733.02|1733.97|1733.33|1733.43|1732.86|323
1618284900000|2021-04-13 03:35:00|1733.51|1733.01|1733.25|1732.75|1733.79|1733.17|1733.25|1732.68|397
1618285200000|2021-04-13 03:40:00|1733.28|1732.78|1733.25|1732.45|1733.31|1732.81|1732.99|1732.42|381
1618285500000|2021-04-13 03:45:00|1733.05|1732.55|1732.46|1731.96|1733.25|1732.61|1732.38|1731.8|493
1618285800000|2021-04-13 03:50:00|1732.44|1731.94|1732.12|1731.62|1732.63|1732|1732.03|1731.44|408
1618286100000|2021-04-13 03:55:00|1732.11|1731.61|1732.12|1731.62|1732.25|1731.68|1731.65|1731.05|475
1618286400000|2021-04-13 04:00:00|1732.13|1731.63|1732.37|1731.87|1732.6|1732.05|1732.06|1731.45|494
1618286700000|2021-04-13 04:05:00|1732.4|1731.9|1731.58|1731.08|1732.49|1731.94|1731.53|1730.98|450
1618287000000|2021-04-13 04:10:00|1731.62|1731.12|1731.78|1731.28|1731.82|1731.31|1731.45|1730.89|393
1618287300000|2021-04-13 04:15:00|1731.76|1731.26|1731.6|1731.1|1731.77|1731.26|1731.34|1730.73|281
1618287600000|2021-04-13 04:20:00|1731.59|1731.09|1731.12|1730.62|1731.88|1731.38|1731|1730.44|303
1618287900000|2021-04-13 04:25:00|1731.13|1730.63|1730.4|1729.9|1731.3|1730.66|1730.25|1729.62|532
1618288200000|2021-04-13 04:30:00|1730.41|1729.91|1729.85|1729.35|1730.47|1729.91|1729.84|1729.29|398
1618288500000|2021-04-13 04:35:00|1729.84|1729.34|1729.14|1728.64|1730.15|1729.5|1729.05|1728.46|435
1618288800000|2021-04-13 04:40:00|1729.16|1728.66|1729.42|1728.92|1729.8|1729.22|1728.85|1728.27|451
1618289100000|2021-04-13 04:45:00|1729.43|1728.93|1729.54|1729.04|1729.94|1729.44|1729.04|1728.47|433
1618289400000|2021-04-13 04:50:00|1729.55|1729.05|1730.33|1729.83|1731.28|1730.78|1729.43|1728.86|632
1618289700000|2021-04-13 04:55:00|1730.28|1729.78|1730.26|1729.76|1730.73|1730.08|1729.85|1729.25|312
1618290000000|2021-04-13 05:00:00|1730.29|1729.79|1730.6|1730.1|1731.17|1730.59|1730.07|1729.54|466
1618290300000|2021-04-13 05:05:00|1730.61|1730.11|1730.25|1729.75|1730.74|1730.13|1729.98|1729.38|533
1618290600000|2021-04-13 05:10:00|1730.26|1729.76|1730.56|1730.06|1730.75|1730.15|1729.92|1729.3|402
1618290900000|2021-04-13 05:15:00|1730.55|1730.05|1729.95|1729.45|1730.94|1730.38|1729.88|1729.28|427
1618291200000|2021-04-13 05:20:00|1729.93|1729.43|1729.42|1728.92|1730.1|1729.49|1729.37|1728.74|467
1618291500000|2021-04-13 05:25:00|1729.45|1728.95|1729.35|1728.85|1729.78|1729.18|1729.15|1728.52|503
1618291800000|2021-04-13 05:30:00|1729.32|1728.82|1726.89|1726.39|1729.59|1729.05|1726.36|1725.73|1224
1618292100000|2021-04-13 05:35:00|1726.84|1726.34|1725.5|1725|1727.16|1726.54|1725.31|1724.69|1016
1618292400000|2021-04-13 05:40:00|1725.54|1725.04|1726.17|1725.67|1726.88|1726.23|1725.45|1724.8|845
1618292700000|2021-04-13 05:45:00|1726.15|1725.65|1726.15|1725.65|1726.7|1726.13|1725.54|1724.91|699
1618293000000|2021-04-13 05:50:00|1726.18|1725.68|1726.62|1726.12|1726.72|1726.18|1725.84|1725.25|719
1618293300000|2021-04-13 05:55:00|1726.63|1726.13|1728.05|1727.55|1728.23|1727.68|1726.26|1725.68|749
1618293600000|2021-04-13 06:00:00|1728.08|1727.58|1727.51|1727.01|1728.24|1727.58|1726.75|1726.12|795
1618293900000|2021-04-13 06:05:00|1727.65|1726.85|1727.65|1727.15|1728.08|1727.44|1727|1726.5|722
1618294200000|2021-04-13 06:10:00|1727.64|1727.14|1727.84|1727.34|1728.18|1727.61|1727.26|1726.64|796
1618294500000|2021-04-13 06:15:00|1727.85|1727.35|1726.7|1726.2|1728.22|1727.64|1726.55|1725.9|823
1618294800000|2021-04-13 06:20:00|1726.71|1726.21|1726.71|1726.21|1727.14|1726.58|1726.2|1725.56|851
1618295100000|2021-04-13 06:25:00|1726.72|1726.22|1725.75|1725.25|1727.24|1726.7|1725.74|1725.14|745
1618295400000|2021-04-13 06:30:00|1725.77|1725.27|1725.33|1724.83|1726.27|1725.69|1725.13|1724.49|822
1618295700000|2021-04-13 06:35:00|1725.34|1724.84|1725.41|1724.91|1726.1|1725.51|1724.79|1724.15|752
1618296000000|2021-04-13 06:40:00|1725.44|1724.94|1725.6|1725.1|1726.29|1725.77|1725.42|1724.84|610
1618296300000|2021-04-13 06:45:00|1725.58|1725.08|1725.5|1725|1726.72|1726.14|1725.3|1724.8|742
1618296600000|2021-04-13 06:50:00|1725.51|1725.01|1725.22|1724.72|1725.62|1725.04|1724.09|1723.39|888
1618296900000|2021-04-13 06:55:00|1725.23|1724.73|1724.72|1724.22|1725.47|1724.93|1724.35|1723.8|944
1618297200000|2021-04-13 07:00:00|1724.75|1724.25|1724.72|1724.22|1725.96|1725.46|1724.65|1724.15|790
1618297500000|2021-04-13 07:05:00|1724.71|1724.21|1724.49|1723.99|1724.95|1724.35|1724.12|1723.55|866
1618297800000|2021-04-13 07:10:00|1724.46|1723.96|1725.39|1724.89|1725.74|1725.24|1724.01|1723.51|805
1618298100000|2021-04-13 07:15:00|1725.36|1724.86|1724.99|1724.49|1725.44|1724.86|1724.87|1724.37|729
1618298400000|2021-04-13 07:20:00|1725.01|1724.51|1726.15|1725.65|1726.35|1725.75|1724.85|1724.29|748
1618298700000|2021-04-13 07:25:00|1726.16|1725.66|1727.35|1726.85|1727.45|1726.85|1725.83|1725.14|823
1618299000000|2021-04-13 07:30:00|1727.32|1726.82|1727.86|1727.36|1728.04|1727.45|1726.89|1726.3|884
1618299300000|2021-04-13 07:35:00|1727.82|1727.32|1728.36|1727.86|1728.73|1728.23|1727.73|1727.23|993
1618299600000|2021-04-13 07:40:00|1728.3|1727.8|1727.47|1726.97|1728.35|1727.85|1727.35|1726.73|978
1618299900000|2021-04-13 07:45:00|1727.49|1726.99|1727.96|1727.46|1728.39|1727.89|1727.07|1726.57|714
1618300200000|2021-04-13 07:50:00|1727.95|1727.45|1728.07|1727.57|1728.62|1728.12|1727.95|1727.45|623
1618300500000|2021-04-13 07:55:00|1728.08|1727.58|1727.95|1727.45|1728.5|1728|1727.71|1727.21|662
1618300800000|2021-04-13 08:00:00|1727.96|1727.46|1727.84|1727.34|1728.23|1727.73|1727.71|1727.21|663
1618301100000|2021-04-13 08:05:00|1727.83|1727.33|1727.08|1726.58|1727.87|1727.37|1726.32|1725.67|880
1618301400000|2021-04-13 08:10:00|1727.1|1726.6|1728.99|1728.49|1729.04|1728.54|1726.83|1726.33|698
1618301700000|2021-04-13 08:15:00|1729|1728.5|1728.47|1727.97|1729.16|1728.62|1727.97|1727.36|768
1618302000000|2021-04-13 08:20:00|1728.46|1727.96|1728.91|1728.41|1729.19|1728.69|1728.4|1727.83|645
1618302300000|2021-04-13 08:25:00|1728.92|1728.42|1728.23|1727.73|1728.93|1728.43|1728.2|1727.7|515
1618302600000|2021-04-13 08:30:00|1728.24|1727.74|1727.2|1726.7|1728.24|1727.74|1727.1|1726.46|711
1618302900000|2021-04-13 08:35:00|1727.21|1726.71|1728.04|1727.54|1728.21|1727.68|1727.21|1726.6|561
1618303200000|2021-04-13 08:40:00|1728.03|1727.53|1728.48|1727.98|1729.02|1728.43|1727.6|1727.1|740
1618303500000|2021-04-13 08:45:00|1728.47|1727.97|1728.26|1727.76|1728.92|1728.42|1727.96|1727.46|717
1618303800000|2021-04-13 08:50:00|1728.27|1727.77|1728.64|1728.14|1728.81|1728.29|1728.03|1727.49|558
1618304100000|2021-04-13 08:55:00|1728.65|1728.15|1728.55|1728.05|1728.96|1728.46|1728.49|1727.95|601
1618304400000|2021-04-13 09:00:00|1728.59|1728.09|1728.16|1727.66|1728.69|1728.19|1727.93|1727.4|752
1618304700000|2021-04-13 09:05:00|1728.17|1727.67|1728.41|1727.91|1728.68|1728.18|1728.06|1727.56|595
1618305000000|2021-04-13 09:10:00|1728.4|1727.9|1729.43|1728.93|1729.57|1729.07|1728.39|1727.89|584
1618305300000|2021-04-13 09:15:00|1729.44|1728.94|1730.18|1729.68|1730.29|1729.79|1728.86|1728.36|749
1618305600000|2021-04-13 09:20:00|1730.12|1729.62|1729.41|1728.91|1730.54|1729.98|1729.41|1728.88|643
1618305900000|2021-04-13 09:25:00|1729.43|1728.93|1729.31|1728.81|1729.69|1729.19|1729.09|1728.59|628
1618306200000|2021-04-13 09:30:00|1729.27|1728.77|1727.9|1727.4|1729.28|1728.78|1727.9|1727.4|709
1618306500000|2021-04-13 09:35:00|1727.89|1727.39|1727.82|1727.32|1728.47|1727.97|1727.82|1727.14|689
1618306800000|2021-04-13 09:40:00|1727.81|1727.31|1728.12|1727.62|1728.13|1727.63|1727.5|1727|473
1618307100000|2021-04-13 09:45:00|1728.11|1727.61|1727.51|1727.01|1728.21|1727.62|1727.42|1726.89|493
1618307400000|2021-04-13 09:50:00|1727.53|1727.03|1726.57|1726.07|1727.76|1727.26|1726.52|1726.02|533
1618307700000|2021-04-13 09:55:00|1726.59|1726.09|1726.7|1726.2|1727.03|1726.53|1726.3|1725.8|536
1618308000000|2021-04-13 10:00:00|1726.68|1726.18|1727.25|1726.75|1727.63|1727.07|1726.57|1726.04|661
1618308300000|2021-04-13 10:05:00|1727.19|1726.69|1726.3|1725.8|1727.27|1726.77|1726.19|1725.69|546
1618308600000|2021-04-13 10:10:00|1726.27|1725.77|1727.46|1726.96|1727.55|1727.05|1726.27|1725.77|417
1618308900000|2021-04-13 10:15:00|1727.45|1726.95|1727.25|1726.75|1727.73|1727.23|1727.2|1726.7|486
1618309200000|2021-04-13 10:20:00|1727.23|1726.73|1727.44|1726.94|1727.47|1726.97|1726.81|1726.31|477
1618309500000|2021-04-13 10:25:00|1727.43|1726.93|1726.42|1725.92|1727.84|1727.34|1726.4|1725.88|626
1618309800000|2021-04-13 10:30:00|1726.41|1725.91|1725.57|1725.07|1726.47|1725.97|1725.54|1725.04|546
1618310100000|2021-04-13 10:35:00|1725.58|1725.08|1725.77|1725.27|1726.07|1725.46|1725.49|1724.99|580
1618310400000|2021-04-13 10:40:00|1725.78|1725.28|1725.03|1724.53|1726.07|1725.57|1725.02|1724.52|533
1618310700000|2021-04-13 10:45:00|1725.02|1724.52|1725.83|1725.33|1726.04|1725.43|1724.94|1724.33|648
1618311000000|2021-04-13 10:50:00|1725.84|1725.34|1725.92|1725.42|1725.94|1725.44|1725.42|1724.86|608
1618311300000|2021-04-13 10:55:00|1725.93|1725.43|1726.28|1725.78|1726.33|1725.83|1725.44|1724.94|811
1618311600000|2021-04-13 11:00:00|1726.25|1725.75|1729.54|1729.04|1730.22|1729.72|1726.01|1725.51|1522
1618311900000|2021-04-13 11:05:00|1729.56|1729.06|1730.03|1729.53|1730.15|1729.6|1727.81|1727.31|1291
1618312200000|2021-04-13 11:10:00|1729.89|1729.39|1730.11|1729.61|1730.61|1730.07|1729.75|1729.25|917
1618312500000|2021-04-13 11:15:00|1730.12|1729.62|1729.03|1728.53|1730.57|1730.07|1729.02|1728.52|869
1618312800000|2021-04-13 11:20:00|1729|1728.5|1728.14|1727.64|1729.6|1729.08|1728.11|1727.61|768
1618313100000|2021-04-13 11:25:00|1728.17|1727.67|1728.25|1727.75|1728.28|1727.77|1727.5|1727|776
1618313400000|2021-04-13 11:30:00|1728.24|1727.74|1728.17|1727.67|1728.51|1728.01|1727.54|1727.04|786
1618313700000|2021-04-13 11:35:00|1728.12|1727.62|1728.33|1727.83|1728.42|1727.92|1727.42|1726.9|825
1618314000000|2021-04-13 11:40:00|1728.34|1727.84|1727.76|1727.26|1728.45|1727.95|1727.15|1726.64|852
1618314300000|2021-04-13 11:45:00|1727.75|1727.25|1729.46|1728.96|1729.64|1729.03|1727.45|1726.95|919
1618314600000|2021-04-13 11:50:00|1729.44|1728.94|1729.67|1729.17|1730.43|1729.93|1729.33|1728.67|854
1618314900000|2021-04-13 11:55:00|1729.66|1729.16|1729.41|1728.91|1729.98|1729.48|1729.26|1728.76|974
1618315200000|2021-04-13 12:00:00|1729.38|1728.88|1729.61|1729.11|1730.66|1730.15|1729.05|1728.55|951
1618315500000|2021-04-13 12:05:00|1729.64|1729.14|1729.12|1728.62|1729.81|1729.31|1728.9|1728.31|806
1618315800000|2021-04-13 12:10:00|1729.13|1728.63|1732.52|1731.72|1732.72|1732.1|1728.83|1728.33|1158
1618316100000|2021-04-13 12:15:00|1732.41|1731.91|1734.03|1733.53|1734.47|1733.97|1731.96|1731.42|1029
1618316400000|2021-04-13 12:20:00|1734.02|1733.52|1733.2|1732.7|1734.44|1733.94|1732.82|1732.32|1266
1618316700000|2021-04-13 12:25:00|1733.18|1732.68|1733.61|1732.81|1733.68|1733.12|1732.76|1732.02|911
1618317000000|2021-04-13 12:30:00|1733.14|1732.34|1734.78|1734.28|1735.67|1735.14|1729.45|1728.65|1877
1618317300000|2021-04-13 12:35:00|1734.76|1734.26|1737.05|1736.55|1737.58|1737.08|1733.09|1732.5|1676
1618317600000|2021-04-13 12:40:00|1737.15|1736.35|1740.62|1740.12|1741.06|1740.46|1736.6|1736.1|1694
1618317900000|2021-04-13 12:45:00|1740.59|1740.09|1739.51|1739.01|1742.54|1742.04|1739.4|1738.9|1618
1618318200000|2021-04-13 12:50:00|1739.5|1739|1737.94|1737.44|1739.66|1739.16|1737.84|1737.34|1276
1618318500000|2021-04-13 12:55:00|1737.95|1737.45|1736.74|1736.24|1738.58|1738.08|1736.73|1736.23|1201
1618318800000|2021-04-13 13:00:00|1736.7|1736.2|1740.43|1739.93|1740.63|1740.06|1736.7|1736.2|1577
1618319100000|2021-04-13 13:05:00|1740.44|1739.94|1741.71|1741.21|1742.31|1741.71|1740.19|1739.66|1460
1618319400000|2021-04-13 13:10:00|1741.72|1741.22|1741.61|1741.11|1743.21|1742.71|1741.57|1740.96|1247
1618319700000|2021-04-13 13:15:00|1741.71|1741.21|1741.41|1740.91|1742.98|1742.46|1739.46|1738.96|1243
1618320000000|2021-04-13 13:20:00|1741.44|1740.94|1742.42|1741.92|1743.13|1742.63|1741.31|1740.81|1211
1618320300000|2021-04-13 13:25:00|1742.43|1741.93|1742.36|1741.86|1743.2|1742.7|1741.83|1741.33|932
1618320600000|2021-04-13 13:30:00|1742.37|1741.87|1744.52|1744.02|1744.93|1744.43|1742.13|1741.63|1255
1618320900000|2021-04-13 13:35:00|1744.56|1744.06|1747.89|1747.39|1747.91|1747.41|1744.56|1744.06|1656
1618321200000|2021-04-13 13:40:00|1747.84|1747.34|1747.77|1747.27|1749.09|1748.49|1747.43|1746.8|1613
1618321500000|2021-04-13 13:45:00|1747.8|1747.3|1747|1746.5|1748.06|1747.56|1746.78|1746.28|1420
1618321800000|2021-04-13 13:50:00|1747.01|1746.51|1748.22|1747.72|1748.76|1748.26|1747.01|1746.51|1209
1618322100000|2021-04-13 13:55:00|1748.26|1747.76|1748.44|1747.94|1749.38|1748.75|1747.94|1747.44|1390
1618322400000|2021-04-13 14:00:00|1748.43|1747.93|1746.36|1745.86|1749.15|1748.54|1745.75|1745.13|1541
1618322700000|2021-04-13 14:05:00|1746.38|1745.88|1746.49|1745.99|1747.65|1747.15|1746.12|1745.62|1253
1618323000000|2021-04-13 14:10:00|1746.5|1746|1745.97|1745.47|1746.61|1746.11|1745.65|1745.15|1143
1618323300000|2021-04-13 14:15:00|1745.98|1745.48|1742.75|1742.25|1746.06|1745.56|1742.74|1742.24|1242
1618323600000|2021-04-13 14:20:00|1742.74|1742.24|1743.04|1742.54|1743.04|1742.54|1741.74|1741.14|1249
1618323900000|2021-04-13 14:25:00|1743.02|1742.52|1743.33|1742.83|1744.22|1743.71|1742.84|1742.34|1209
1618324200000|2021-04-13 14:30:00|1743.32|1742.82|1742.94|1742.44|1744.58|1744.08|1742.12|1741.62|1169
1618324500000|2021-04-13 14:35:00|1742.97|1742.47|1741.54|1741.04|1742.97|1742.47|1740.59|1740.09|1137
1618324800000|2021-04-13 14:40:00|1741.53|1741.03|1742.39|1741.89|1742.76|1742.26|1741.24|1740.74|1036
1618325100000|2021-04-13 14:45:00|1742.47|1741.97|1744.03|1743.53|1744.31|1743.81|1742.37|1741.87|962
1618325400000|2021-04-13 14:50:00|1744.02|1743.52|1742.71|1742.21|1744.47|1743.95|1742.69|1742.19|1018
1618325700000|2021-04-13 14:55:00|1742.68|1742.18|1743.37|1742.87|1743.94|1743.44|1742.41|1741.91|1072
1618326000000|2021-04-13 15:00:00|1743.36|1742.86|1742.68|1742.18|1743.41|1742.91|1742.29|1741.79|1060
1618326300000|2021-04-13 15:05:00|1742.66|1742.16|1742.78|1742.28|1743.14|1742.5|1741.51|1741.01|1027
1618326600000|2021-04-13 15:10:00|1742.66|1742.16|1742.8|1742.3|1743.54|1743.04|1742.49|1741.99|880
1618326900000|2021-04-13 15:15:00|1742.81|1742.31|1741.31|1740.81|1743.03|1742.53|1741.3|1740.8|743
1618327200000|2021-04-13 15:20:00|1741.4|1740.9|1743.48|1742.98|1743.54|1743.04|1741.37|1740.87|929
1618327500000|2021-04-13 15:25:00|1743.49|1742.99|1744.2|1743.7|1744.23|1743.73|1743.19|1742.69|731
1618327800000|2021-04-13 15:30:00|1744.12|1743.62|1744.12|1743.62|1744.53|1744.03|1743.48|1742.98|849
1618328100000|2021-04-13 15:35:00|1744.09|1743.59|1743.77|1743.27|1744.11|1743.6|1742.56|1742.06|703
1618328400000|2021-04-13 15:40:00|1743.76|1743.26|1744|1743.5|1744.37|1743.87|1743.58|1743.08|620
1618328700000|2021-04-13 15:45:00|1743.95|1743.45|1744.27|1743.77|1744.54|1744.04|1743.9|1743.4|644
1618329000000|2021-04-13 15:50:00|1744.28|1743.78|1744.26|1743.76|1744.47|1743.97|1744.02|1743.52|588
1618329300000|2021-04-13 15:55:00|1744.29|1743.79|1744.12|1743.62|1744.39|1743.89|1743.44|1742.94|679
1618329600000|2021-04-13 16:00:00|1744.11|1743.61|1743.74|1743.24|1744.65|1744.15|1743.69|1743.19|654
1618329900000|2021-04-13 16:05:00|1743.73|1743.23|1743.88|1743.38|1744.22|1743.72|1743.61|1743.11|515
1618330200000|2021-04-13 16:10:00|1743.87|1743.37|1744.68|1744.18|1744.72|1744.22|1743.87|1743.22|504
1618330500000|2021-04-13 16:15:00|1744.69|1744.19|1744.88|1744.38|1745.58|1745.08|1744.6|1744.1|736
1618330800000|2021-04-13 16:20:00|1744.87|1744.37|1744.98|1744.48|1745.29|1744.79|1744.5|1744|627
1618331100000|2021-04-13 16:25:00|1744.97|1744.47|1745.14|1744.64|1745.3|1744.8|1744.71|1744.13|635
1618331400000|2021-04-13 16:30:00|1745.15|1744.65|1745.09|1744.59|1745.21|1744.71|1744.54|1744.04|563
1618331700000|2021-04-13 16:35:00|1745.08|1744.58|1743.59|1743.09|1745.31|1744.81|1743.53|1743.03|645
1618332000000|2021-04-13 16:40:00|1743.56|1743.06|1743.26|1742.76|1743.73|1743.23|1742.78|1742.16|803
1618332300000|2021-04-13 16:45:00|1743.24|1742.74|1742.79|1742.29|1743.37|1742.87|1742.75|1742.14|760
1618332600000|2021-04-13 16:50:00|1742.77|1742.27|1742.48|1741.98|1742.99|1742.49|1742.05|1741.55|649
1618332900000|2021-04-13 16:55:00|1742.5|1742|1742.93|1742.43|1743.13|1742.63|1742.43|1741.93|707
1618333200000|2021-04-13 17:00:00|1742.9|1742.4|1745.82|1745.32|1745.96|1745.46|1742.89|1742.39|1148
1618333500000|2021-04-13 17:05:00|1745.89|1745.39|1746.96|1746.46|1747.19|1746.66|1745.88|1745.38|1254
1618333800000|2021-04-13 17:10:00|1747|1746.5|1746.93|1746.43|1747.56|1746.96|1746.22|1745.72|1093
1618334100000|2021-04-13 17:15:00|1746.89|1746.39|1746.86|1746.36|1747.09|1746.59|1746.25|1745.75|821
1618334400000|2021-04-13 17:20:00|1746.87|1746.37|1746.18|1745.68|1747.34|1746.84|1746.18|1745.68|798
1618334700000|2021-04-13 17:25:00|1746.19|1745.69|1747.52|1747.02|1747.72|1747.11|1745.52|1745.02|1056
1618335000000|2021-04-13 17:30:00|1747.51|1747.01|1747.85|1747.35|1747.85|1747.35|1746.93|1746.3|804
1618335300000|2021-04-13 17:35:00|1747.83|1747.33|1746.66|1746.16|1748.01|1747.43|1746.65|1746.15|766
1618335600000|2021-04-13 17:40:00|1746.65|1746.15|1746.32|1745.82|1746.83|1746.33|1746.22|1745.63|613
1618335900000|2021-04-13 17:45:00|1746.35|1745.85|1745.87|1745.37|1746.88|1746.38|1745.83|1745.33|605
1618336200000|2021-04-13 17:50:00|1745.88|1745.38|1745.88|1745.38|1746.18|1745.68|1745.43|1744.93|664
1618336500000|2021-04-13 17:55:00|1745.85|1745.35|1745.34|1744.84|1745.9|1745.4|1744.97|1744.47|659
1618336800000|2021-04-13 18:00:00|1745.35|1744.85|1745.16|1744.66|1745.69|1745.04|1744.65|1744.15|715
1618337100000|2021-04-13 18:05:00|1745.19|1744.69|1744.59|1744.09|1745.19|1744.69|1744.31|1743.81|520
1618337400000|2021-04-13 18:10:00|1744.64|1744.14|1746.2|1745.7|1746.26|1745.76|1744.62|1744.12|765
1618337700000|2021-04-13 18:15:00|1746.19|1745.69|1746.31|1745.81|1746.37|1745.87|1745.64|1745.14|730
1618338000000|2021-04-13 18:20:00|1746.27|1745.77|1746.43|1745.93|1746.53|1746.03|1745.91|1745.28|626
1618338300000|2021-04-13 18:25:00|1746.46|1745.96|1746.56|1746.06|1746.75|1746.25|1746.18|1745.68|690
1618338600000|2021-04-13 18:30:00|1746.55|1746.05|1746.58|1746.08|1746.96|1746.46|1746.49|1745.86|414
1618338900000|2021-04-13 18:35:00|1746.53|1746.03|1745.37|1744.87|1746.59|1746.09|1745.07|1744.57|515
1618339200000|2021-04-13 18:40:00|1745.38|1744.88|1745.63|1745.13|1745.68|1745.14|1745.04|1744.51|437
1618339500000|2021-04-13 18:45:00|1745.62|1745.12|1745.64|1745.14|1745.79|1745.22|1745.18|1744.68|589
1618339800000|2021-04-13 18:50:00|1745.65|1745.15|1746.35|1745.85|1746.35|1745.85|1745.56|1745|380
1618340100000|2021-04-13 18:55:00|1746.37|1745.87|1745.53|1745.03|1746.58|1746.03|1745.47|1744.95|671
1618340400000|2021-04-13 19:00:00|1745.54|1745.04|1745.33|1744.83|1746.51|1745.89|1745.33|1744.83|841
1618340700000|2021-04-13 19:05:00|1745.3|1744.8|1745.92|1745.42|1746.17|1745.67|1745.1|1744.6|719
1618341000000|2021-04-13 19:10:00|1745.91|1745.41|1745.95|1745.45|1746.27|1745.77|1745.75|1745.25|597
1618341300000|2021-04-13 19:15:00|1745.94|1745.44|1745.19|1744.69|1745.94|1745.44|1745.07|1744.52|460
1618341600000|2021-04-13 19:20:00|1745.13|1744.63|1744.45|1743.95|1745.26|1744.68|1744.44|1743.83|492
1618341900000|2021-04-13 19:25:00|1744.46|1743.96|1745.19|1744.69|1745.23|1744.71|1744.42|1743.87|510
1618342200000|2021-04-13 19:30:00|1745.2|1744.7|1745.28|1744.78|1745.37|1744.84|1745.06|1744.56|547
1618342500000|2021-04-13 19:35:00|1745.29|1744.79|1745.13|1744.63|1745.29|1744.79|1744.9|1744.4|527
1618342800000|2021-04-13 19:40:00|1745.12|1744.62|1745.26|1744.76|1745.33|1744.79|1745.04|1744.53|521
1618343100000|2021-04-13 19:45:00|1745.25|1744.75|1745.25|1744.75|1745.36|1744.86|1744.94|1744.44|580
1618343400000|2021-04-13 19:50:00|1745.3|1744.8|1745.18|1744.68|1745.33|1744.83|1744.74|1744.24|653
1618343700000|2021-04-13 19:55:00|1745.17|1744.67|1745.21|1744.71|1745.39|1744.89|1744.95|1744.45|869
1618344000000|2021-04-13 20:00:00|1745.02|1744.52|1745.14|1744.64|1745.42|1744.76|1744.95|1744.45|406
1618344300000|2021-04-13 20:05:00|1745.13|1744.63|1745.5|1745|1745.74|1745.24|1745.13|1744.63|284
1618344600000|2021-04-13 20:10:00|1745.51|1745.01|1745.48|1744.98|1745.58|1745.08|1744.8|1744.29|302
1618344900000|2021-04-13 20:15:00|1745.46|1744.96|1745.48|1744.98|1745.6|1745.1|1745.08|1744.58|200
1618345200000|2021-04-13 20:20:00|1745.52|1745.02|1745.44|1744.94|1745.58|1745.08|1745.38|1744.88|205
1618345500000|2021-04-13 20:25:00|1745.45|1744.95|1745.52|1745.02|1745.67|1745.14|1745.4|1744.87|253
1618345800000|2021-04-13 20:30:00|1745.53|1745.03|1745.97|1745.47|1746.28|1745.78|1745.5|1744.94|294
1618346100000|2021-04-13 20:35:00|1745.96|1745.46|1745.93|1745.43|1746.19|1745.58|1745.8|1745.3|249
1618346400000|2021-04-13 20:40:00|1745.92|1745.42|1745.57|1745.07|1746.21|1745.56|1745.41|1744.85|239
1618346700000|2021-04-13 20:45:00|1745.58|1745.08|1745.5|1745|1745.84|1745.24|1745.39|1744.85|263
1618347000000|2021-04-13 20:50:00|1745.51|1745.01|1745.88|1745.08|1745.89|1745.26|1745.38|1744.78|248
1618347300000|2021-04-13 20:55:00|1745.85|1745.05|1745.71|1744.91|1746|1745.42|1745.43|1744.77|331
1618351200000|2021-04-13 22:00:00|1745.99|1745.49|1746.24|1745.44|1746.54|1745.87|1745.74|1745.18|391
1618351500000|2021-04-13 22:05:00|1746.2|1745.4|1746.16|1745.36|1746.29|1745.68|1745.73|1745.08|410
1618351800000|2021-04-13 22:10:00|1746.14|1745.34|1745.85|1745.35|1746.29|1745.64|1745.64|1744.98|300
1618352100000|2021-04-13 22:15:00|1746.15|1745.33|1745.43|1744.63|1746.35|1745.72|1745.11|1744.59|575
1618352400000|2021-04-13 22:20:00|1745.3|1744.8|1745.13|1744.63|1745.52|1744.85|1744.79|1744.09|406
1618352700000|2021-04-13 22:25:00|1745.08|1744.58|1744.79|1743.99|1745.51|1744.88|1744.61|1743.95|428
1618353000000|2021-04-13 22:30:00|1744.82|1744.02|1745.66|1744.86|1745.98|1745.28|1744.46|1743.85|434
1618353300000|2021-04-13 22:35:00|1745.65|1744.85|1745.32|1744.52|1745.67|1744.94|1745.08|1744.39|398
1618353600000|2021-04-13 22:40:00|1745.33|1744.53|1745.67|1744.87|1745.98|1745.18|1744.8|1744.16|319
1618353900000|2021-04-13 22:45:00|1745.73|1744.93|1746.21|1745.41|1746.26|1745.61|1745.47|1744.8|306
1618354200000|2021-04-13 22:50:00|1746.2|1745.4|1746.45|1745.65|1747.04|1746.24|1746.12|1745.4|385
1618354500000|2021-04-13 22:55:00|1746.46|1745.66|1745.62|1744.82|1746.69|1745.89|1745.34|1744.74|465
1618354800000|2021-04-13 23:00:00|1745.61|1744.81|1745.56|1744.76|1745.95|1745.34|1745.43|1744.72|304
1618355100000|2021-04-13 23:05:00|1745.58|1744.78|1745.91|1745.41|1746.23|1745.73|1745.41|1744.69|233
1618355400000|2021-04-13 23:10:00|1745.92|1745.42|1745.7|1745.2|1746.2|1745.61|1745.62|1745.09|196
1618355700000|2021-04-13 23:15:00|1745.69|1745.19|1745.81|1745.31|1746.25|1745.69|1745.6|1744.95|255
1618356000000|2021-04-13 23:20:00|1745.82|1745.32|1745.76|1745.26|1745.88|1745.33|1745.55|1744.93|157
1618356300000|2021-04-13 23:25:00|1745.88|1745.08|1746.09|1745.59|1746.17|1745.63|1745.48|1744.82|344
1618356600000|2021-04-13 23:30:00|1746.08|1745.58|1746.23|1745.73|1746.42|1745.84|1746.08|1745.46|172
1618356900000|2021-04-13 23:35:00|1746.22|1745.72|1746|1745.5|1746.3|1745.78|1745.92|1745.42|210
1618357200000|2021-04-13 23:40:00|1745.99|1745.49|1746.25|1745.75|1746.59|1745.99|1745.99|1745.49|236
1618357500000|2021-04-13 23:45:00|1746.27|1745.77|1746.53|1746.03|1747.26|1746.67|1746.25|1745.61|363
1618357800000|2021-04-13 23:50:00|1746.51|1746.01|1746.71|1746.21|1747.17|1746.54|1746.48|1745.84|464
1618358100000|2021-04-13 23:55:00|1746.7|1746.2|1746.95|1746.45|1747.36|1746.77|1746.14|1745.63|410
1618358400000|2021-04-14 00:00:00|1746.94|1746.44|1746.49|1745.99|1747.36|1746.76|1746.48|1745.95|548
1618358700000|2021-04-14 00:05:00|1746.48|1745.98|1745.74|1745.24|1746.96|1746.46|1745.73|1745.23|597
1618359000000|2021-04-14 00:10:00|1745.73|1745.23|1746|1745.5|1746.21|1745.66|1745.68|1745.18|322
1618359300000|2021-04-14 00:15:00|1745.99|1745.49|1746.07|1745.57|1746.51|1745.83|1745.75|1745.13|385
1618359600000|2021-04-14 00:20:00|1746.08|1745.58|1746.3|1745.8|1746.61|1746.1|1746|1745.45|330
1618359900000|2021-04-14 00:25:00|1746.32|1745.82|1745.98|1745.48|1746.45|1745.91|1745.89|1745.36|336
1618360200000|2021-04-14 00:30:00|1746.02|1745.52|1745.9|1745.4|1746.23|1745.56|1745.42|1744.78|464
1618360500000|2021-04-14 00:35:00|1745.91|1745.41|1745.88|1745.38|1746.1|1745.6|1745.54|1744.91|407
1618360800000|2021-04-14 00:40:00|1745.86|1745.36|1745.99|1745.49|1746.2|1745.65|1745.76|1745.12|357
1618361100000|2021-04-14 00:45:00|1745.97|1745.47|1746.65|1746.15|1746.77|1746.26|1745.85|1745.34|503
1618361400000|2021-04-14 00:50:00|1746.68|1746.18|1746.74|1746.24|1747.17|1746.54|1746.33|1745.83|588
1618361700000|2021-04-14 00:55:00|1746.81|1746.31|1747.34|1746.84|1747.65|1747.15|1746.67|1746|625
1618362000000|2021-04-14 01:00:00|1747.38|1746.88|1749.07|1748.57|1749.7|1749.2|1747.2|1746.7|1198
1618362300000|2021-04-14 01:05:00|1749.06|1748.56|1748.16|1747.66|1749.26|1748.76|1748.13|1747.63|928
1618362600000|2021-04-14 01:10:00|1748.17|1747.67|1747.26|1746.76|1748.3|1747.8|1747.18|1746.68|729
1618362900000|2021-04-14 01:15:00|1747.24|1746.74|1747.46|1746.96|1748.14|1747.64|1747.11|1746.61|743
1618363200000|2021-04-14 01:20:00|1747.45|1746.95|1748.01|1747.51|1748.14|1747.51|1747.36|1746.86|553
1618363500000|2021-04-14 01:25:00|1748|1747.5|1746.57|1746.07|1748.16|1747.56|1746.47|1745.97|526
1618363800000|2021-04-14 01:30:00|1746.52|1746.02|1746.21|1745.71|1746.73|1746.17|1745.62|1745.12|775
1618364100000|2021-04-14 01:35:00|1746.22|1745.72|1745.12|1744.62|1746.25|1745.72|1744.88|1744.35|730
1618364400000|2021-04-14 01:40:00|1745.11|1744.61|1745.92|1745.42|1746.15|1745.51|1744.79|1744.29|732
1618364700000|2021-04-14 01:45:00|1746.16|1745.36|1746.64|1746.14|1747.02|1746.48|1745.92|1745.3|838
1618365000000|2021-04-14 01:50:00|1746.63|1746.13|1746.1|1745.6|1746.99|1746.49|1746.06|1745.47|734
1618365300000|2021-04-14 01:55:00|1746.13|1745.63|1746.09|1745.59|1746.28|1745.78|1745.48|1744.93|675
1618365600000|2021-04-14 02:00:00|1746.1|1745.6|1744.91|1744.41|1746.1|1745.6|1744.58|1744.05|742
1618365900000|2021-04-14 02:05:00|1744.92|1744.42|1744.72|1744.22|1745.2|1744.55|1744.33|1743.81|669
1618366200000|2021-04-14 02:10:00|1744.71|1744.21|1744.63|1744.13|1745.07|1744.48|1744.2|1743.58|561
1618366500000|2021-04-14 02:15:00|1744.65|1744.15|1745.32|1744.82|1745.44|1744.94|1744.37|1743.85|413
1618366800000|2021-04-14 02:20:00|1745.33|1744.83|1746.06|1745.56|1746.21|1745.71|1745.3|1744.8|487
1618367100000|2021-04-14 02:25:00|1746.05|1745.55|1745.93|1745.43|1746.18|1745.68|1745.8|1745.3|494
1618367400000|2021-04-14 02:30:00|1745.92|1745.42|1746.55|1746.05|1746.58|1746.08|1745.46|1744.96|698
1618367700000|2021-04-14 02:35:00|1746.6|1746.1|1746.62|1746.12|1746.9|1746.37|1746.29|1745.79|731
1618368000000|2021-04-14 02:40:00|1746.64|1746.14|1745.64|1745.14|1746.89|1746.39|1745.55|1745.05|562
1618368300000|2021-04-14 02:45:00|1745.65|1745.15|1745.98|1745.48|1746.18|1745.68|1745.47|1744.97|622
1618368600000|2021-04-14 02:50:00|1745.99|1745.49|1745.3|1744.8|1746.18|1745.63|1745.27|1744.72|654
1618368900000|2021-04-14 02:55:00|1745.31|1744.81|1745.41|1744.91|1745.41|1744.91|1744.67|1744.17|581
1618369200000|2021-04-14 03:00:00|1745.4|1744.9|1744.91|1744.41|1745.5|1745|1744.88|1744.27|463
1618369500000|2021-04-14 03:05:00|1744.94|1744.44|1745.07|1744.57|1745.53|1745.03|1744.91|1744.41|480
1618369800000|2021-04-14 03:10:00|1745.05|1744.55|1744.8|1744.3|1745.05|1744.55|1744.34|1743.76|507
1618370100000|2021-04-14 03:15:00|1744.95|1744.15|1744.83|1744.33|1745.1|1744.47|1744.18|1743.48|643
1618370400000|2021-04-14 03:20:00|1744.85|1744.35|1745.07|1744.57|1745.59|1745.02|1744.75|1744.12|514
1618370700000|2021-04-14 03:25:00|1745.08|1744.58|1745.2|1744.7|1745.41|1744.83|1744.82|1744.28|413
1618371000000|2021-04-14 03:30:00|1745.21|1744.71|1744.83|1744.33|1745.35|1744.79|1744.76|1744.17|429
1618371300000|2021-04-14 03:35:00|1744.8|1744.3|1744.75|1744.25|1744.96|1744.37|1744.52|1743.93|282
1618371600000|2021-04-14 03:40:00|1744.7|1744.2|1744.85|1744.35|1745.13|1744.57|1744.63|1744.05|343
1618371900000|2021-04-14 03:45:00|1744.86|1744.36|1744.35|1743.85|1744.88|1744.38|1744.22|1743.54|361
1618372200000|2021-04-14 03:50:00|1744.36|1743.86|1744.25|1743.75|1744.41|1743.86|1743.88|1743.3|284
1618372500000|2021-04-14 03:55:00|1744.26|1743.76|1744.24|1743.74|1744.53|1744.03|1744.22|1743.6|211
1618372800000|2021-04-14 04:00:00|1744.25|1743.75|1743.97|1743.47|1744.39|1743.76|1743.74|1743.24|217
1618373100000|2021-04-14 04:05:00|1743.96|1743.46|1743.79|1743.29|1744.09|1743.48|1743.72|1743.22|262
1618373400000|2021-04-14 04:10:00|1743.78|1743.28|1744.24|1743.74|1744.26|1743.76|1743.75|1743.25|241
1618373700000|2021-04-14 04:15:00|1744.25|1743.75|1744.08|1743.58|1744.6|1744.07|1743.96|1743.46|370
1618374000000|2021-04-14 04:20:00|1744.07|1743.57|1744.28|1743.78|1744.46|1743.96|1743.87|1743.29|270
1618374300000|2021-04-14 04:25:00|1744.27|1743.77|1744.18|1743.68|1744.6|1744|1744|1743.38|299
1618374600000|2021-04-14 04:30:00|1744.12|1743.62|1744.43|1743.93|1744.53|1743.97|1744.12|1743.5|240
1618374900000|2021-04-14 04:35:00|1744.51|1744.01|1744.32|1743.82|1744.84|1744.2|1744.14|1743.64|269
1618375200000|2021-04-14 04:40:00|1744.3|1743.8|1744.1|1743.6|1744.39|1743.86|1744.08|1743.48|244
1618375500000|2021-04-14 04:45:00|1744.11|1743.61|1743.49|1742.99|1744.29|1743.66|1743.31|1742.79|315
1618375800000|2021-04-14 04:50:00|1743.45|1742.95|1743.49|1742.99|1743.87|1743.37|1743.45|1742.95|316
1618376100000|2021-04-14 04:55:00|1743.5|1743|1743.18|1742.68|1743.9|1743.29|1743.08|1742.58|408
1618376400000|2021-04-14 05:00:00|1743.17|1742.67|1742.83|1742.33|1743.45|1742.87|1742.74|1742.13|437
1618376700000|2021-04-14 05:05:00|1742.82|1742.32|1742.65|1742.15|1743.26|1742.59|1742.37|1741.78|597
1618377000000|2021-04-14 05:10:00|1742.66|1742.16|1743.05|1742.55|1743.52|1742.93|1742.65|1742.15|351
1618377300000|2021-04-14 05:15:00|1743.07|1742.57|1742.52|1742.02|1743.82|1743.32|1742.44|1741.79|397
1618377600000|2021-04-14 05:20:00|1742.51|1742.01|1742.79|1742.29|1742.95|1742.4|1741.75|1741.25|565
1618377900000|2021-04-14 05:25:00|1742.78|1742.28|1742.24|1741.74|1743.44|1742.88|1742.22|1741.55|499
1618378200000|2021-04-14 05:30:00|1742.22|1741.72|1741.31|1740.81|1742.89|1742.33|1741.21|1740.66|890
1618378500000|2021-04-14 05:35:00|1741.29|1740.79|1741.32|1740.82|1741.77|1741.25|1741.12|1740.62|643
1618378800000|2021-04-14 05:40:00|1741.31|1740.81|1742.22|1741.72|1742.54|1741.99|1741.13|1740.63|673
1618379100000|2021-04-14 05:45:00|1742.23|1741.73|1744.35|1743.85|1744.41|1743.91|1742.19|1741.56|596
1618379400000|2021-04-14 05:50:00|1744.36|1743.86|1743.28|1742.78|1744.71|1744.06|1743.11|1742.5|733
1618379700000|2021-04-14 05:55:00|1743.41|1742.61|1744.25|1743.75|1744.63|1743.96|1742.81|1742.31|741
1618380000000|2021-04-14 06:00:00|1744.34|1743.84|1744.86|1744.36|1745.67|1745.17|1743.55|1743.04|1109
1618380300000|2021-04-14 06:05:00|1744.87|1744.37|1745.44|1744.94|1746.23|1745.59|1744.5|1743.87|1103
1618380600000|2021-04-14 06:10:00|1745.48|1744.98|1746.5|1746|1746.7|1746.09|1745.35|1744.69|1151
1618380900000|2021-04-14 06:15:00|1746.47|1745.97|1747.28|1746.78|1747.42|1746.92|1746.24|1745.74|732
1618381200000|2021-04-14 06:20:00|1747.29|1746.79|1746.07|1745.57|1747.73|1747.2|1745.91|1745.3|922
1618381500000|2021-04-14 06:25:00|1746.05|1745.55|1745.77|1745.27|1747.2|1746.69|1745.74|1745.24|933
1618381800000|2021-04-14 06:30:00|1745.73|1745.23|1747.47|1746.97|1747.71|1747.21|1745.73|1745.12|1040
1618382100000|2021-04-14 06:35:00|1747.54|1747.04|1747.87|1747.37|1748.59|1748.09|1747.44|1746.82|1008
1618382400000|2021-04-14 06:40:00|1747.88|1747.38|1747.58|1747.08|1748.36|1747.86|1747.33|1746.73|920
1618382700000|2021-04-14 06:45:00|1747.6|1747.1|1746.99|1746.49|1748.03|1747.47|1746.87|1746.26|969
1618383000000|2021-04-14 06:50:00|1747|1746.5|1746.5|1746|1747.23|1746.73|1746.23|1745.63|920
1618383300000|2021-04-14 06:55:00|1746.49|1745.99|1747.5|1747|1747.65|1747.05|1746.45|1745.81|918
1618383600000|2021-04-14 07:00:00|1747.48|1746.98|1746.61|1746.11|1749.12|1748.48|1746.31|1745.76|1265
1618383900000|2021-04-14 07:05:00|1746.6|1746.1|1746.06|1745.56|1746.71|1746.21|1744.82|1744.32|1215
1618384200000|2021-04-14 07:10:00|1746.08|1745.58|1746.98|1746.48|1747.01|1746.51|1745.51|1744.92|861
1618384500000|2021-04-14 07:15:00|1746.97|1746.47|1746.23|1745.73|1748.27|1747.77|1746.22|1745.72|1017
1618384800000|2021-04-14 07:20:00|1746.24|1745.74|1745.09|1744.59|1746.71|1746.1|1744.59|1744.09|867
1618385100000|2021-04-14 07:25:00|1745.14|1744.64|1745.11|1744.61|1745.45|1744.95|1744.48|1743.98|995
1618385400000|2021-04-14 07:30:00|1745.1|1744.6|1745.28|1744.78|1746.15|1745.52|1744.76|1744.26|828
1618385700000|2021-04-14 07:35:00|1745.22|1744.72|1744.77|1744.27|1745.59|1744.99|1744.1|1743.6|986
1618386000000|2021-04-14 07:40:00|1744.82|1744.32|1744.8|1744.3|1745.93|1745.43|1744.8|1744.3|745
1618386300000|2021-04-14 07:45:00|1744.82|1744.32|1745.97|1745.47|1746.09|1745.52|1744.82|1744.32|771
1618386600000|2021-04-14 07:50:00|1745.92|1745.42|1745.34|1744.84|1745.92|1745.42|1745.22|1744.62|748
1618386900000|2021-04-14 07:55:00|1745.33|1744.83|1745.03|1744.53|1746.03|1745.43|1745.02|1744.52|725
1618387200000|2021-04-14 08:00:00|1745.02|1744.52|1745.38|1744.88|1745.84|1745.18|1744.81|1744.31|816
1618387500000|2021-04-14 08:05:00|1745.37|1744.87|1745.96|1745.46|1745.97|1745.47|1745.29|1744.79|659
1618387800000|2021-04-14 08:10:00|1745.95|1745.45|1746.7|1746.2|1746.82|1746.32|1745.53|1745.03|821
1618388100000|2021-04-14 08:15:00|1746.71|1746.21|1746.44|1745.94|1746.93|1746.43|1746.29|1745.71|727
1618388400000|2021-04-14 08:20:00|1746.49|1745.99|1747.04|1746.54|1747.52|1747.02|1746.43|1745.93|661
1618388700000|2021-04-14 08:25:00|1747.03|1746.53|1746.67|1746.17|1747.06|1746.56|1746.12|1745.62|540
1618389000000|2021-04-14 08:30:00|1746.66|1746.16|1747.38|1746.88|1747.57|1747.07|1746.55|1746.05|657
1618389300000|2021-04-14 08:35:00|1747.39|1746.89|1748.01|1747.51|1748.51|1748.01|1747.31|1746.81|816
1618389600000|2021-04-14 08:40:00|1747.98|1747.48|1747.33|1746.83|1748.43|1747.93|1747.27|1746.77|911
1618389900000|2021-04-14 08:45:00|1747.34|1746.84|1746.93|1746.43|1747.8|1747.3|1746.71|1746.21|733
1618390200000|2021-04-14 08:50:00|1746.92|1746.42|1746.97|1746.47|1747.17|1746.67|1746.52|1745.97|744
1618390500000|2021-04-14 08:55:00|1746.99|1746.49|1746.01|1745.51|1747.09|1746.59|1745.88|1745.38|557
1618390800000|2021-04-14 09:00:00|1746.03|1745.53|1746.22|1745.72|1746.7|1746.07|1745.66|1745.08|723
1618391100000|2021-04-14 09:05:00|1746.15|1745.65|1746.69|1746.19|1746.69|1746.19|1745.15|1744.65|704
1618391400000|2021-04-14 09:10:00|1746.62|1746.12|1746.64|1746.14|1746.99|1746.49|1746.37|1745.87|591
1618391700000|2021-04-14 09:15:00|1746.65|1746.15|1744.99|1744.49|1746.65|1746.15|1744.98|1744.48|647
1618392000000|2021-04-14 09:20:00|1745|1744.5|1744.3|1743.8|1745.62|1745.12|1744.12|1743.62|661
1618392300000|2021-04-14 09:25:00|1744.31|1743.81|1744.05|1743.55|1744.46|1743.96|1743.6|1743.1|802
1618392600000|2021-04-14 09:30:00|1744.06|1743.56|1743.32|1742.82|1744.18|1743.68|1742.99|1742.49|856
1618392900000|2021-04-14 09:35:00|1743.33|1742.83|1743.16|1742.66|1743.45|1742.91|1742.85|1742.35|759
1618393200000|2021-04-14 09:40:00|1743.17|1742.67|1743.21|1742.71|1743.51|1743|1742.92|1742.42|580
1618393500000|2021-04-14 09:45:00|1743.2|1742.7|1743.15|1742.65|1743.44|1742.94|1742.83|1742.33|584
1618393800000|2021-04-14 09:50:00|1743.14|1742.64|1742.61|1742.11|1743.36|1742.86|1742.41|1741.91|616
1618394100000|2021-04-14 09:55:00|1742.6|1742.1|1743.54|1743.04|1743.59|1743.09|1742.41|1741.91|566
1618394400000|2021-04-14 10:00:00|1743.55|1743.05|1744.29|1743.79|1744.42|1743.92|1743.16|1742.65|804
1618394700000|2021-04-14 10:05:00|1744.27|1743.77|1744.34|1743.84|1744.51|1744.01|1743.8|1743.17|649
1618395000000|2021-04-14 10:10:00|1744.36|1743.86|1744.77|1744.27|1744.84|1744.34|1744.04|1743.36|587
1618395300000|2021-04-14 10:15:00|1744.75|1744.25|1743.94|1743.44|1745.15|1744.65|1743.86|1743.36|602
1618395600000|2021-04-14 10:20:00|1743.93|1743.43|1743.55|1743.05|1744.05|1743.55|1743.52|1743.02|661
1618395900000|2021-04-14 10:25:00|1743.54|1743.04|1742.67|1742.17|1743.85|1743.35|1742.63|1742.13|692
1618396200000|2021-04-14 10:30:00|1742.66|1742.16|1743.55|1743.05|1743.82|1743.16|1742.5|1742|670
1618396500000|2021-04-14 10:35:00|1743.53|1743.03|1743.59|1743.09|1744|1743.5|1743.4|1742.87|558
1618396800000|2021-04-14 10:40:00|1743.58|1743.08|1743.81|1743.31|1744.15|1743.65|1743.54|1743.04|633
1618397100000|2021-04-14 10:45:00|1743.8|1743.3|1743.05|1742.55|1743.85|1743.35|1742.97|1742.47|527
1618397400000|2021-04-14 10:50:00|1743.06|1742.56|1742.68|1742.18|1743.07|1742.57|1742.11|1741.61|616
1618397700000|2021-04-14 10:55:00|1742.66|1742.16|1742.66|1742.16|1743.27|1742.77|1742.56|1742.06|584
1618398000000|2021-04-14 11:00:00|1742.65|1742.15|1743.14|1742.64|1743.37|1742.87|1742|1741.5|797
1618398300000|2021-04-14 11:05:00|1743.15|1742.65|1742.12|1741.62|1743.56|1743.06|1742.12|1741.62|628
1618398600000|2021-04-14 11:10:00|1742.13|1741.63|1743.49|1742.99|1743.54|1743.04|1742.12|1741.45|567
1618398900000|2021-04-14 11:15:00|1743.5|1743|1744.03|1743.53|1744.14|1743.64|1743.28|1742.78|634
1618399200000|2021-04-14 11:20:00|1744.04|1743.54|1742.85|1742.35|1744.09|1743.59|1742.83|1742.33|557
1618399500000|2021-04-14 11:25:00|1742.88|1742.38|1743.7|1743.2|1743.74|1743.24|1742.87|1742.37|545
1618399800000|2021-04-14 11:30:00|1743.69|1743.19|1744.05|1743.55|1744.17|1743.57|1742.98|1742.48|656
1618400100000|2021-04-14 11:35:00|1744.07|1743.57|1744.36|1743.86|1744.59|1744.09|1743.48|1742.98|627
1618400400000|2021-04-14 11:40:00|1744.37|1743.87|1745.04|1744.54|1745.06|1744.56|1744.07|1743.57|624
1618400700000|2021-04-14 11:45:00|1745.1|1744.6|1745.21|1744.71|1745.61|1745|1744.79|1744.29|760
1618401000000|2021-04-14 11:50:00|1745.23|1744.73|1744.56|1744.06|1745.27|1744.77|1743.73|1743.23|734
1618401300000|2021-04-14 11:55:00|1744.5|1744|1745.06|1744.56|1745.58|1745.08|1744.46|1743.96|693
1618401600000|2021-04-14 12:00:00|1745.05|1744.55|1745.02|1744.52|1745.44|1744.94|1744.56|1744.06|748
1618401900000|2021-04-14 12:05:00|1744.99|1744.49|1746.21|1745.71|1746.26|1745.76|1744.66|1744.16|727
1618402200000|2021-04-14 12:10:00|1746.2|1745.7|1745.21|1744.71|1746.7|1746.2|1745|1744.5|835
1618402500000|2021-04-14 12:15:00|1745.2|1744.7|1744.19|1743.69|1745.21|1744.71|1743.95|1743.45|894
1618402800000|2021-04-14 12:20:00|1744.22|1743.72|1745.91|1745.41|1746.18|1745.68|1743.91|1743.41|999
1618403100000|2021-04-14 12:25:00|1745.92|1745.42|1746.64|1746.14|1746.78|1746.16|1744.5|1744|1165
1618403400000|2021-04-14 12:30:00|1746.66|1746.16|1746.07|1745.57|1746.68|1746.18|1745.15|1744.65|1024
1618403700000|2021-04-14 12:35:00|1746.18|1745.68|1745.97|1745.47|1746.68|1746.18|1745.82|1745.25|1004
1618404000000|2021-04-14 12:40:00|1746.06|1745.56|1746.89|1746.39|1747.26|1746.76|1745.87|1745.35|1056
1618404300000|2021-04-14 12:45:00|1746.88|1746.38|1746.71|1746.21|1747.44|1746.94|1746.17|1745.67|994
1618404600000|2021-04-14 12:50:00|1746.66|1746.16|1745.65|1745.15|1746.74|1746.24|1745.26|1744.76|1082
1618404900000|2021-04-14 12:55:00|1745.67|1745.17|1744.62|1744.12|1746.02|1745.52|1744.53|1744.03|1091
1618405200000|2021-04-14 13:00:00|1744.65|1744.15|1744.25|1743.75|1745.15|1744.61|1743.77|1743.27|1254
1618405500000|2021-04-14 13:05:00|1744.28|1743.78|1743.52|1743.02|1744.67|1744.17|1743.3|1742.8|989
1618405800000|2021-04-14 13:10:00|1743.45|1742.95|1740.64|1740.14|1743.45|1742.95|1739.8|1739.3|1469
1618406100000|2021-04-14 13:15:00|1740.54|1740.04|1735.31|1734.81|1741.17|1740.67|1734.26|1733.76|1752
1618406400000|2021-04-14 13:20:00|1735.32|1734.82|1737.58|1737.08|1737.82|1737.32|1734.42|1733.92|1540
1618406700000|2021-04-14 13:25:00|1737.56|1737.06|1738.09|1737.59|1738.91|1738.38|1737.28|1736.78|1216
1618407000000|2021-04-14 13:30:00|1738.08|1737.58|1737.36|1736.86|1739.12|1738.62|1736.06|1735.56|980
1618407300000|2021-04-14 13:35:00|1737.09|1736.59|1738.23|1737.73|1739.52|1739.02|1736.84|1736.34|953
1618407600000|2021-04-14 13:40:00|1738.29|1737.79|1738.94|1738.44|1739.44|1738.94|1737.74|1737.18|901
1618407900000|2021-04-14 13:45:00|1738.95|1738.45|1738.35|1737.85|1739.61|1739.11|1737.85|1737.35|826
1618408200000|2021-04-14 13:50:00|1738.39|1737.89|1737.05|1736.55|1738.73|1738.23|1737|1736.5|642
1618408500000|2021-04-14 13:55:00|1737.01|1736.51|1736.69|1736.19|1738.32|1737.82|1736.69|1736.19|701
1618408800000|2021-04-14 14:00:00|1736.71|1736.21|1736.29|1735.79|1736.85|1736.35|1735.64|1735.14|802
1618409100000|2021-04-14 14:05:00|1736.27|1735.77|1736.77|1736.27|1736.98|1736.48|1735.47|1734.97|782
1618409400000|2021-04-14 14:10:00|1736.76|1736.26|1736.4|1735.9|1737.21|1736.71|1735.83|1735.33|721
1618409700000|2021-04-14 14:15:00|1736.42|1735.92|1735.6|1735.1|1736.94|1736.44|1734.94|1734.44|780
1618410000000|2021-04-14 14:20:00|1735.69|1735.19|1734.43|1733.93|1735.69|1735.19|1732.91|1732.41|855
1618410300000|2021-04-14 14:25:00|1734.44|1733.94|1735.86|1735.36|1736.14|1735.64|1733.45|1732.95|879
1618410600000|2021-04-14 14:30:00|1735.93|1735.43|1738.85|1738.35|1738.9|1738.4|1735.15|1734.65|945
1618410900000|2021-04-14 14:35:00|1738.87|1738.37|1738.79|1738.29|1739.36|1738.86|1737.8|1737.21|778
1618411200000|2021-04-14 14:40:00|1738.78|1738.28|1739.49|1738.99|1739.55|1739.05|1738.51|1738.01|894
1618411500000|2021-04-14 14:45:00|1739.5|1739|1740.17|1739.67|1740.72|1740.22|1739.29|1738.79|851
1618411800000|2021-04-14 14:50:00|1740.15|1739.65|1738.62|1738.12|1740.17|1739.67|1738.53|1738.03|746
1618412100000|2021-04-14 14:55:00|1738.64|1738.14|1737.51|1737.01|1738.97|1738.47|1737.28|1736.78|812
1618412400000|2021-04-14 15:00:00|1737.41|1736.91|1736.31|1735.81|1738.23|1737.73|1736.17|1735.67|737
1618412700000|2021-04-14 15:05:00|1736.33|1735.83|1735.57|1735.07|1736.33|1735.83|1735.34|1734.84|757
1618413000000|2021-04-14 15:10:00|1735.61|1735.11|1735.43|1734.93|1736.02|1735.5|1735.05|1734.55|829
1618413300000|2021-04-14 15:15:00|1735.44|1734.94|1735.36|1734.86|1736.52|1736.02|1735.12|1734.62|830
1618413600000|2021-04-14 15:20:00|1735.4|1734.9|1735.01|1734.51|1735.7|1735.2|1734.69|1734.07|808
1618413900000|2021-04-14 15:25:00|1735.03|1734.53|1736.01|1735.51|1736.02|1735.52|1734.1|1733.6|807
1618414200000|2021-04-14 15:30:00|1735.94|1735.44|1735.44|1734.94|1736.96|1736.46|1735.29|1734.79|756
1618414500000|2021-04-14 15:35:00|1735.43|1734.93|1736.43|1735.93|1736.49|1735.99|1734.61|1734.11|663
1618414800000|2021-04-14 15:40:00|1736.44|1735.94|1736.33|1735.83|1736.91|1736.41|1735.8|1735.3|588
1618415100000|2021-04-14 15:45:00|1736.3|1735.8|1735.68|1735.18|1736.4|1735.9|1735.66|1735.16|566
1618415400000|2021-04-14 15:50:00|1735.69|1735.19|1736.53|1736.03|1736.71|1736.21|1735.63|1735.13|730
1618415700000|2021-04-14 15:55:00|1736.52|1736.02|1736.88|1736.08|1737.78|1737.28|1736.43|1735.93|699
1618416000000|2021-04-14 16:00:00|1736.82|1736.32|1736.12|1735.62|1737.11|1736.57|1736.12|1735.62|674
1618416300000|2021-04-14 16:05:00|1736.15|1735.65|1737.4|1736.9|1737.57|1737.07|1735.85|1735.35|638
1618416600000|2021-04-14 16:10:00|1737.39|1736.89|1736.99|1736.49|1737.39|1736.89|1736.38|1735.88|574
1618416900000|2021-04-14 16:15:00|1736.98|1736.48|1738.18|1737.68|1738.22|1737.72|1736.77|1736.27|565
1618417200000|2021-04-14 16:20:00|1738.12|1737.62|1737.86|1737.36|1738.13|1737.63|1737.75|1737.12|516
1618417500000|2021-04-14 16:25:00|1737.89|1737.39|1736.23|1735.73|1737.92|1737.42|1736.16|1735.62|644
1618417800000|2021-04-14 16:30:00|1736.28|1735.78|1736.97|1736.47|1737.27|1736.77|1736.22|1735.72|576
1618418100000|2021-04-14 16:35:00|1736.87|1736.37|1737.29|1736.79|1737.36|1736.86|1736.59|1736.09|532
1618418400000|2021-04-14 16:40:00|1737.31|1736.81|1737.38|1736.88|1737.64|1737.14|1736.86|1736.36|530
1618418700000|2021-04-14 16:45:00|1737.37|1736.87|1737.36|1736.86|1737.48|1736.98|1737.02|1736.52|514
1618419000000|2021-04-14 16:50:00|1737.34|1736.84|1737.06|1736.56|1737.46|1736.96|1737.03|1736.53|481
1618419300000|2021-04-14 16:55:00|1737.05|1736.55|1736.75|1736.25|1737.37|1736.87|1736.73|1736.23|563
1618419600000|2021-04-14 17:00:00|1736.74|1736.24|1736.44|1735.64|1736.84|1736.34|1736.19|1735.55|565
1618419900000|2021-04-14 17:05:00|1736.24|1735.74|1736.44|1735.94|1736.5|1736|1736.04|1735.54|422
1618420200000|2021-04-14 17:10:00|1736.43|1735.93|1736.6|1736.1|1737.02|1736.52|1736.27|1735.77|547
1618420500000|2021-04-14 17:15:00|1736.53|1736.03|1736.11|1735.61|1736.67|1736.17|1735.91|1735.41|587
1618420800000|2021-04-14 17:20:00|1736.13|1735.63|1736.61|1736.11|1736.89|1736.39|1735.69|1735.19|576
1618421100000|2021-04-14 17:25:00|1736.64|1736.14|1736.75|1736.25|1736.92|1736.42|1735.73|1735.23|633
1618421400000|2021-04-14 17:30:00|1736.73|1736.23|1735.59|1735.09|1737.03|1736.53|1735.31|1734.81|607
1618421700000|2021-04-14 17:35:00|1735.58|1735.08|1735.52|1735.02|1735.87|1735.37|1735.3|1734.8|510
1618422000000|2021-04-14 17:40:00|1735.54|1735.04|1736.19|1735.69|1736.53|1736.03|1735.5|1735|510
1618422300000|2021-04-14 17:45:00|1736.22|1735.72|1736.09|1735.59|1736.49|1735.99|1736.09|1735.59|444
1618422600000|2021-04-14 17:50:00|1736.13|1735.63|1735.92|1735.42|1736.38|1735.88|1735.72|1735.22|457
1618422900000|2021-04-14 17:55:00|1735.91|1735.41|1736.07|1735.27|1736.14|1735.64|1735.4|1734.9|585
1618423200000|2021-04-14 18:00:00|1736.08|1735.28|1734.58|1734.08|1736.08|1735.5|1734.42|1733.92|489
1618423500000|2021-04-14 18:05:00|1734.46|1733.96|1735.32|1734.82|1735.35|1734.85|1734.34|1733.84|689
1618423800000|2021-04-14 18:10:00|1735.33|1734.83|1736.03|1735.53|1736.14|1735.64|1734.97|1734.47|570
1618424100000|2021-04-14 18:15:00|1736.04|1735.54|1736.51|1736.01|1736.57|1736.07|1735.9|1735.4|551
1618424400000|2021-04-14 18:20:00|1736.52|1736.02|1737.05|1736.55|1737.07|1736.57|1736.49|1735.99|431
1618424700000|2021-04-14 18:25:00|1737.08|1736.58|1736.54|1736.04|1737.08|1736.58|1736.49|1735.99|439
1618425000000|2021-04-14 18:30:00|1736.55|1736.05|1736.68|1736.18|1736.88|1736.38|1735.96|1735.46|307
1618425300000|2021-04-14 18:35:00|1736.67|1736.17|1736.38|1735.88|1736.78|1736.28|1736.35|1735.85|316
1618425600000|2021-04-14 18:40:00|1736.4|1735.9|1735.91|1735.41|1736.44|1735.94|1735.88|1735.38|329
1618425900000|2021-04-14 18:45:00|1735.92|1735.42|1736.35|1735.85|1736.67|1736.17|1735.85|1735.35|387
1618426200000|2021-04-14 18:50:00|1736.36|1735.86|1736.19|1735.69|1736.48|1735.98|1735.84|1735.34|343
1618426500000|2021-04-14 18:55:00|1736.18|1735.68|1736.54|1736.04|1736.54|1736.04|1735.94|1735.44|473
1618426800000|2021-04-14 19:00:00|1736.52|1736.02|1736.89|1736.39|1736.98|1736.48|1736.25|1735.75|536
1618427100000|2021-04-14 19:05:00|1736.91|1736.41|1737.09|1736.59|1737.19|1736.69|1736.59|1736.09|482
1618427400000|2021-04-14 19:10:00|1737.11|1736.61|1737.36|1736.86|1737.37|1736.87|1736.95|1736.45|320
1618427700000|2021-04-14 19:15:00|1737.35|1736.85|1737.56|1737.06|1737.65|1737.15|1737.34|1736.84|300
1618428000000|2021-04-14 19:20:00|1737.55|1737.05|1737.86|1737.36|1737.93|1737.43|1737.53|1737.03|279
1618428300000|2021-04-14 19:25:00|1737.89|1737.39|1737.54|1737.04|1737.95|1737.45|1737.31|1736.81|236
1618428600000|2021-04-14 19:30:00|1737.56|1737.06|1737.23|1736.73|1737.63|1737.13|1737.01|1736.51|351
1618428900000|2021-04-14 19:35:00|1737.24|1736.74|1736.97|1736.47|1737.25|1736.75|1736.83|1736.33|389
1618429200000|2021-04-14 19:40:00|1736.98|1736.48|1736.77|1736.27|1736.99|1736.49|1736.34|1735.84|414
1618429500000|2021-04-14 19:45:00|1736.78|1736.28|1736.41|1735.91|1737.11|1736.61|1736.39|1735.89|447
1618429800000|2021-04-14 19:50:00|1736.45|1735.95|1736.61|1736.11|1736.89|1736.39|1736.15|1735.65|528
1618430100000|2021-04-14 19:55:00|1736.6|1736.1|1737.24|1736.74|1737.33|1736.83|1736.16|1735.66|548
1618430400000|2021-04-14 20:00:00|1737.19|1736.69|1736.95|1736.45|1737.25|1736.75|1736.81|1736.31|256
1618430700000|2021-04-14 20:05:00|1736.97|1736.47|1736.97|1736.47|1737.16|1736.52|1736.92|1736.36|216
1618431000000|2021-04-14 20:10:00|1736.96|1736.46|1737.02|1736.52|1737.18|1736.57|1736.84|1736.25|171
1618431300000|2021-04-14 20:15:00|1737.01|1736.51|1737.16|1736.66|1737.39|1736.72|1736.8|1736.25|217
1618431600000|2021-04-14 20:20:00|1737.17|1736.67|1737.07|1736.57|1737.21|1736.71|1737.04|1736.54|120
1618431900000|2021-04-14 20:25:00|1737.08|1736.58|1737.16|1736.66|1737.35|1736.74|1737.05|1736.41|167
1618432200000|2021-04-14 20:30:00|1737.17|1736.67|1737.38|1736.88|1737.5|1736.88|1737.02|1736.36|185
1618432500000|2021-04-14 20:35:00|1737.55|1736.75|1737.12|1736.62|1737.55|1736.88|1737.02|1736.38|190
1618432800000|2021-04-14 20:40:00|1737.26|1736.46|1736.63|1736.13|1737.4|1736.75|1736.63|1736.08|204
1618433100000|2021-04-14 20:45:00|1736.62|1736.12|1737.09|1736.29|1737.31|1736.69|1736.52|1735.88|289
1618433400000|2021-04-14 20:50:00|1736.9|1736.4|1736.57|1736.07|1737.32|1736.67|1736.42|1735.69|306
1618433700000|2021-04-14 20:55:00|1736.59|1736.09|1736.65|1735.85|1736.92|1736.27|1736.52|1735.75|285
1618437600000|2021-04-14 22:00:00|1737.02|1736.52|1736.61|1736.11|1737.21|1736.71|1736.34|1735.68|231
1618437900000|2021-04-14 22:05:00|1736.55|1736.05|1736.27|1735.77|1736.76|1736.07|1736.23|1735.61|213
1618438200000|2021-04-14 22:10:00|1736.28|1735.78|1736.43|1735.93|1736.67|1736.06|1736.28|1735.6|145
1618438500000|2021-04-14 22:15:00|1736.45|1735.95|1736.34|1735.54|1736.89|1736.26|1736.15|1735.52|171
1618438800000|2021-04-14 22:20:00|1736.33|1735.53|1736.5|1736|1736.75|1736.13|1736.16|1735.53|131
1618439100000|2021-04-14 22:25:00|1736.64|1735.84|1736.35|1735.85|1736.71|1736.15|1736.28|1735.63|209
1618439400000|2021-04-14 22:30:00|1736.42|1735.62|1736.87|1736.07|1736.95|1736.27|1736.23|1735.62|180
1618439700000|2021-04-14 22:35:00|1736.86|1736.06|1736.21|1735.71|1736.87|1736.25|1736.12|1735.52|227
1618440000000|2021-04-14 22:40:00|1736.22|1735.72|1737.08|1736.28|1737.21|1736.62|1736.22|1735.72|269
1618440300000|2021-04-14 22:45:00|1737.05|1736.25|1736.8|1736|1737.24|1736.58|1736.65|1736|206
1618440600000|2021-04-14 22:50:00|1736.82|1736.02|1736.3|1735.8|1736.86|1736.2|1736.3|1735.7|155
1618440900000|2021-04-14 22:55:00|1736.31|1735.81|1736.31|1735.81|1736.47|1735.84|1735.99|1735.34|130
1618441200000|2021-04-14 23:00:00|1736.36|1735.86|1736.47|1735.97|1736.71|1736.09|1736.21|1735.56|172
1618441500000|2021-04-14 23:05:00|1736.59|1735.79|1736.43|1735.93|1736.61|1736.03|1736.24|1735.67|168
1618441800000|2021-04-14 23:10:00|1736.53|1735.73|1736.29|1735.79|1736.77|1736.15|1736.29|1735.68|185
1618442100000|2021-04-14 23:15:00|1736.3|1735.8|1736.41|1735.91|1736.66|1736.03|1736.11|1735.45|220
1618442400000|2021-04-14 23:20:00|1736.4|1735.9|1736.54|1736.04|1736.66|1736.09|1736.33|1735.7|234
1618442700000|2021-04-14 23:25:00|1736.53|1736.03|1736.55|1736.05|1736.75|1736.18|1736.43|1735.83|168
1618443000000|2021-04-14 23:30:00|1736.57|1736.07|1736.52|1736.02|1736.86|1736.36|1736.52|1735.9|217
1618443300000|2021-04-14 23:35:00|1736.53|1736.03|1736.28|1735.78|1736.72|1736.22|1736.25|1735.75|157
1618443600000|2021-04-14 23:40:00|1736.29|1735.79|1736.24|1735.74|1736.43|1735.84|1736.23|1735.59|146
1618443900000|2021-04-14 23:45:00|1736.25|1735.75|1735.82|1735.32|1736.27|1735.77|1735.61|1735.11|240
1618444200000|2021-04-14 23:50:00|1735.81|1735.31|1736.31|1735.81|1736.59|1736.09|1735.81|1735.31|254
1618444500000|2021-04-14 23:55:00|1736.33|1735.83|1736.94|1736.44|1737.07|1736.45|1736.32|1735.82|233
1618444800000|2021-04-15 00:00:00|1737.08|1736.28|1737.58|1737.08|1737.75|1737.13|1736.74|1736.24|433
1618445100000|2021-04-15 00:05:00|1737.57|1737.07|1738.25|1737.75|1738.31|1737.76|1737.55|1736.94|285
1618445400000|2021-04-15 00:10:00|1738.24|1737.74|1738.52|1738.02|1738.71|1738.09|1737.66|1737.07|309
1618445700000|2021-04-15 00:15:00|1738.54|1738.04|1738.92|1738.42|1739.24|1738.68|1738.27|1737.77|346
1618446000000|2021-04-15 00:20:00|1738.9|1738.4|1739.01|1738.51|1739.17|1738.54|1738.73|1738.14|268
1618446300000|2021-04-15 00:25:00|1739|1738.5|1739.43|1738.93|1739.84|1739.34|1738.85|1738.3|331
1618446600000|2021-04-15 00:30:00|1739.45|1738.95|1739.06|1738.56|1739.66|1739.16|1738.86|1738.31|392
1618446900000|2021-04-15 00:35:00|1739.01|1738.51|1738.96|1738.46|1739.46|1738.96|1738.89|1738.36|332
1618447200000|2021-04-15 00:40:00|1738.97|1738.47|1738.29|1737.79|1739.2|1738.7|1738.2|1737.64|531
1618447500000|2021-04-15 00:45:00|1738.28|1737.78|1738.99|1738.49|1739.31|1738.63|1738.21|1737.68|318
1618447800000|2021-04-15 00:50:00|1739.03|1738.53|1739.35|1738.85|1739.54|1739.04|1738.82|1738.32|551
1618448100000|2021-04-15 00:55:00|1739.27|1738.77|1738.98|1738.48|1739.5|1738.92|1738.95|1738.45|363
1618448400000|2021-04-15 01:00:00|1738.95|1738.45|1740.52|1740.02|1740.68|1740.08|1738.47|1737.89|731
1618448700000|2021-04-15 01:05:00|1740.47|1739.97|1739.03|1738.53|1740.79|1740.29|1738.71|1738.21|668
1618449000000|2021-04-15 01:10:00|1739|1738.5|1738.39|1737.89|1739.21|1738.71|1737.83|1737.32|568
1618449300000|2021-04-15 01:15:00|1738.38|1737.88|1739.71|1739.21|1739.82|1739.22|1738.08|1737.58|531
1618449600000|2021-04-15 01:20:00|1739.72|1739.22|1739.3|1738.8|1740|1739.5|1739.18|1738.68|519
1618449900000|2021-04-15 01:25:00|1739.25|1738.75|1739.39|1738.89|1739.72|1739.13|1738.73|1738.23|451
1618450200000|2021-04-15 01:30:00|1739.44|1738.94|1739.72|1739.22|1740.03|1739.48|1739.44|1738.91|578
1618450500000|2021-04-15 01:35:00|1739.7|1739.2|1737.32|1736.82|1739.8|1739.27|1737.26|1736.76|661
1618450800000|2021-04-15 01:40:00|1737.37|1736.87|1735.17|1734.67|1737.41|1736.91|1734.97|1734.47|778
1618451100000|2021-04-15 01:45:00|1735.2|1734.7|1736.1|1735.6|1736.52|1735.88|1734.69|1734.1|761
1618451400000|2021-04-15 01:50:00|1736.08|1735.58|1736.73|1736.23|1736.86|1736.26|1735.74|1735.24|649
1618451700000|2021-04-15 01:55:00|1736.71|1736.21|1735.54|1735.04|1736.76|1736.21|1735.54|1734.92|566
1618452000000|2021-04-15 02:00:00|1735.56|1735.06|1736.36|1735.86|1736.5|1736|1735.04|1734.5|642
1618452300000|2021-04-15 02:05:00|1736.35|1735.85|1736.43|1735.93|1736.7|1736.17|1735.95|1735.45|595
1618452600000|2021-04-15 02:10:00|1736.41|1735.91|1736.19|1735.39|1736.42|1735.92|1735.09|1734.51|682
1618452900000|2021-04-15 02:15:00|1735.97|1735.47|1736.18|1735.68|1736.97|1736.37|1735.84|1735.31|504
1618453200000|2021-04-15 02:20:00|1736.2|1735.7|1736.56|1736.06|1736.85|1736.35|1736.17|1735.67|411
1618453500000|2021-04-15 02:25:00|1736.57|1736.07|1736.17|1735.67|1736.89|1736.35|1736.06|1735.56|399
1618453800000|2021-04-15 02:30:00|1736.15|1735.65|1736.84|1736.34|1736.96|1736.46|1735.58|1735.04|498
1618454100000|2021-04-15 02:35:00|1736.82|1736.32|1736.86|1736.36|1737.1|1736.51|1736.26|1735.76|525
1618454400000|2021-04-15 02:40:00|1736.87|1736.37|1737.11|1736.61|1737.27|1736.67|1736.58|1736.08|425
1618454700000|2021-04-15 02:45:00|1737.06|1736.56|1737.45|1736.95|1737.66|1737.01|1736.91|1736.41|449
1618455000000|2021-04-15 02:50:00|1737.41|1736.91|1738.17|1737.67|1738.24|1737.74|1737.37|1736.87|466
1618455300000|2021-04-15 02:55:00|1738.13|1737.63|1738.65|1738.15|1739.23|1738.68|1738.12|1737.62|623
1618455600000|2021-04-15 03:00:00|1738.67|1738.17|1739.43|1738.93|1739.68|1739.03|1738.67|1738.12|685
1618455900000|2021-04-15 03:05:00|1739.44|1738.94|1739.87|1739.37|1740.01|1739.51|1739.27|1738.77|524
1618456200000|2021-04-15 03:10:00|1739.88|1739.38|1739.8|1739.3|1740.18|1739.59|1739.67|1739.17|497
1618456500000|2021-04-15 03:15:00|1739.81|1739.31|1739.2|1738.7|1739.84|1739.34|1738.62|1737.95|511
1618456800000|2021-04-15 03:20:00|1739.26|1738.76|1739.88|1739.38|1740.03|1739.41|1739.17|1738.58|340
1618457100000|2021-04-15 03:25:00|1739.9|1739.4|1739.19|1738.69|1740.11|1739.57|1738.93|1738.35|449
1618457400000|2021-04-15 03:30:00|1739.22|1738.72|1738.22|1737.72|1739.52|1738.95|1738.09|1737.59|488
1618457700000|2021-04-15 03:35:00|1738.21|1737.71|1738.89|1738.39|1739.08|1738.48|1738.21|1737.61|380
1618458000000|2021-04-15 03:40:00|1738.9|1738.4|1738.71|1738.21|1739.21|1738.55|1738.41|1737.88|383
1618458300000|2021-04-15 03:45:00|1738.72|1738.22|1738.64|1738.14|1738.91|1738.31|1738.34|1737.84|306
1618458600000|2021-04-15 03:50:00|1738.61|1738.11|1738.98|1738.48|1739.19|1738.55|1738.61|1738.04|292
1618458900000|2021-04-15 03:55:00|1738.97|1738.47|1738.82|1738.32|1739.19|1738.53|1738.71|1738.09|202
1618459200000|2021-04-15 04:00:00|1738.79|1738.29|1738.4|1737.9|1738.81|1738.31|1738.18|1737.61|287
1618459500000|2021-04-15 04:05:00|1738.45|1737.95|1738.68|1738.18|1738.85|1738.25|1738.23|1737.58|236
1618459800000|2021-04-15 04:10:00|1738.69|1738.19|1738.49|1737.99|1738.71|1738.19|1738.13|1737.51|293
1618460100000|2021-04-15 04:15:00|1738.47|1737.97|1739.05|1738.55|1739.14|1738.55|1738.33|1737.83|245
1618460400000|2021-04-15 04:20:00|1739.02|1738.52|1739.23|1738.73|1739.41|1738.8|1738.73|1738.22|238
1618460700000|2021-04-15 04:25:00|1739.22|1738.72|1739.73|1739.23|1739.86|1739.24|1739.22|1738.67|294
1618461000000|2021-04-15 04:30:00|1739.74|1739.24|1739.63|1739.13|1740.05|1739.43|1739.57|1739.03|231
1618461300000|2021-04-15 04:35:00|1739.64|1739.14|1740.09|1739.59|1740.1|1739.6|1739.62|1739.02|266
1618461600000|2021-04-15 04:40:00|1740.07|1739.57|1739.94|1739.44|1740.5|1739.92|1739.9|1739.27|341
1618461900000|2021-04-15 04:45:00|1740.1|1739.3|1740.12|1739.62|1740.55|1739.97|1739.76|1739.25|354
1618462200000|2021-04-15 04:50:00|1740.15|1739.65|1740.2|1739.7|1740.45|1739.95|1740.02|1739.38|325
1618462500000|2021-04-15 04:55:00|1740.21|1739.71|1740.11|1739.61|1740.61|1739.99|1739.96|1739.46|336
1618462800000|2021-04-15 05:00:00|1740.14|1739.64|1740.64|1740.14|1740.79|1740.28|1740.12|1739.62|355
1618463100000|2021-04-15 05:05:00|1740.63|1740.13|1742.02|1741.52|1742.24|1741.68|1740.46|1739.87|386
1618463400000|2021-04-15 05:10:00|1742.03|1741.53|1741.97|1741.47|1742.21|1741.67|1741.61|1740.99|525
1618463700000|2021-04-15 05:15:00|1742.02|1741.52|1742.17|1741.67|1742.83|1742.28|1741.97|1741.34|467
1618464000000|2021-04-15 05:20:00|1742.15|1741.65|1741.32|1740.82|1742.4|1741.78|1741.3|1740.71|421
1618464300000|2021-04-15 05:25:00|1741.35|1740.85|1741.53|1741.03|1741.68|1741.12|1741.23|1740.63|283
1618464600000|2021-04-15 05:30:00|1741.46|1740.96|1741.77|1741.27|1742.3|1741.78|1740.71|1740.21|709
1618464900000|2021-04-15 05:35:00|1741.79|1741.29|1741.56|1741.06|1741.88|1741.36|1741.34|1740.73|536
1618465200000|2021-04-15 05:40:00|1741.72|1740.92|1742.38|1741.88|1742.48|1741.93|1741.59|1740.92|561
1618465500000|2021-04-15 05:45:00|1742.39|1741.89|1743.05|1742.25|1743.18|1742.68|1742.32|1741.7|552
1618465800000|2021-04-15 05:50:00|1742.84|1742.34|1742.92|1742.42|1743.5|1742.88|1742.76|1742.21|485
1618466100000|2021-04-15 05:55:00|1742.93|1742.43|1742.13|1741.33|1743.2|1742.69|1741.97|1741.31|501
1618466400000|2021-04-15 06:00:00|1742.08|1741.28|1743.28|1742.78|1743.42|1742.92|1741.85|1741.28|636
1618466700000|2021-04-15 06:05:00|1743.26|1742.76|1742.74|1742.24|1743.77|1743.21|1742.71|1742.21|653
1618467000000|2021-04-15 06:10:00|1742.7|1742.2|1742.67|1742.17|1743.53|1742.94|1742.66|1742.16|591
1618467300000|2021-04-15 06:15:00|1742.69|1742.19|1743.19|1742.69|1743.35|1742.73|1742.29|1741.66|549
1618467600000|2021-04-15 06:20:00|1743.16|1742.66|1743.84|1743.34|1743.91|1743.37|1743.16|1742.62|668
1618467900000|2021-04-15 06:25:00|1743.83|1743.33|1744.13|1743.63|1744.85|1744.2|1743.81|1743.2|671
1618468200000|2021-04-15 06:30:00|1744.16|1743.66|1744.96|1744.46|1745.55|1745.01|1744.08|1743.54|659
1618468500000|2021-04-15 06:35:00|1744.98|1744.48|1745.41|1744.91|1745.8|1745.3|1744.51|1743.89|649
1618468800000|2021-04-15 06:40:00|1745.4|1744.9|1745.46|1744.96|1745.8|1745.3|1745.07|1744.57|604
1618469100000|2021-04-15 06:45:00|1745.45|1744.95|1745.27|1744.77|1745.65|1745.15|1745.01|1744.4|641
1618469400000|2021-04-15 06:50:00|1745.28|1744.78|1745.77|1745.27|1746.37|1745.81|1745.13|1744.5|691
1618469700000|2021-04-15 06:55:00|1745.76|1745.26|1746.17|1745.67|1746.2|1745.7|1745.57|1744.93|588
1618470000000|2021-04-15 07:00:00|1746.16|1745.66|1746.54|1746.04|1747.02|1746.52|1745.91|1745.41|754
1618470300000|2021-04-15 07:05:00|1746.57|1746.07|1746.99|1746.49|1747.22|1746.72|1746.57|1746.07|659
1618470600000|2021-04-15 07:10:00|1746.98|1746.48|1747.34|1746.84|1747.63|1747.13|1746.86|1746.36|633
1618470900000|2021-04-15 07:15:00|1747.35|1746.85|1747.16|1746.66|1747.87|1747.37|1746.83|1746.33|612
1618471200000|2021-04-15 07:20:00|1747.14|1746.64|1747.12|1746.62|1747.91|1747.39|1747.02|1746.39|597
1618471500000|2021-04-15 07:25:00|1747.13|1746.63|1747.13|1746.63|1747.81|1747.25|1747.03|1746.53|523
1618471800000|2021-04-15 07:30:00|1747.16|1746.66|1747.49|1746.99|1748.19|1747.69|1747.16|1746.55|627
1618472100000|2021-04-15 07:35:00|1747.53|1747.03|1747.32|1746.82|1747.73|1747.23|1747.25|1746.75|590
1618472400000|2021-04-15 07:40:00|1747.36|1746.86|1746.67|1746.17|1747.38|1746.88|1746.67|1746.17|615
1618472700000|2021-04-15 07:45:00|1746.68|1746.18|1746.63|1746.13|1747.16|1746.6|1746.63|1746.13|531
1618473000000|2021-04-15 07:50:00|1746.64|1746.14|1745.89|1745.39|1747.04|1746.46|1745.79|1745.29|552
1618473300000|2021-04-15 07:55:00|1745.79|1745.29|1745.96|1745.46|1746.26|1745.76|1745.62|1745.12|564
1618473600000|2021-04-15 08:00:00|1745.95|1745.45|1745.22|1744.72|1746.31|1745.81|1745.15|1744.65|639
1618473900000|2021-04-15 08:05:00|1745.26|1744.76|1745.24|1744.74|1745.47|1744.97|1745.07|1744.57|482
1618474200000|2021-04-15 08:10:00|1745.25|1744.75|1745.23|1744.73|1745.65|1745.15|1744.83|1744.33|485
1618474500000|2021-04-15 08:15:00|1745.22|1744.72|1745.11|1744.61|1745.61|1745.05|1744.53|1744.03|567
1618474800000|2021-04-15 08:20:00|1745.1|1744.6|1745.38|1744.88|1745.54|1745.04|1744.94|1744.44|442
1618475100000|2021-04-15 08:25:00|1745.39|1744.89|1745.74|1745.24|1746.03|1745.53|1745.29|1744.79|448
1618475400000|2021-04-15 08:30:00|1745.73|1745.23|1746.74|1746.24|1746.89|1746.31|1745.43|1744.93|569
1618475700000|2021-04-15 08:35:00|1746.9|1746.1|1747.44|1746.94|1747.46|1746.96|1746.67|1746.09|609
1618476000000|2021-04-15 08:40:00|1747.42|1746.92|1747.5|1747|1747.95|1747.45|1747.23|1746.73|529
1618476300000|2021-04-15 08:45:00|1747.49|1746.99|1747.3|1746.8|1747.62|1747.12|1746.49|1745.99|545
1618476600000|2021-04-15 08:50:00|1747.29|1746.79|1747.1|1746.6|1747.67|1747.17|1746.92|1746.39|521
1618476900000|2021-04-15 08:55:00|1747.12|1746.62|1748.2|1747.7|1748.21|1747.71|1747.05|1746.55|584
1618477200000|2021-04-15 09:00:00|1748.17|1747.67|1748.33|1747.83|1748.78|1748.28|1748.17|1747.67|570
1618477500000|2021-04-15 09:05:00|1748.35|1747.85|1747.65|1747.15|1748.65|1748.15|1747.6|1747.1|509
1618477800000|2021-04-15 09:10:00|1747.66|1747.16|1748.43|1747.93|1748.5|1748|1747.42|1746.92|403
1618478100000|2021-04-15 09:15:00|1748.42|1747.92|1747.88|1747.38|1748.65|1748.15|1747.73|1747.23|582
1618478400000|2021-04-15 09:20:00|1747.9|1747.4|1749.15|1748.65|1749.48|1748.98|1747.86|1747.36|670
1618478700000|2021-04-15 09:25:00|1749.17|1748.67|1748.18|1747.68|1749.31|1748.81|1747.98|1747.48|578
1618479000000|2021-04-15 09:30:00|1748.17|1747.67|1747.67|1747.17|1748.46|1747.96|1747.29|1746.66|617
1618479300000|2021-04-15 09:35:00|1747.66|1747.16|1748.14|1747.64|1748.8|1748.2|1747.52|1747.02|569
1618479600000|2021-04-15 09:40:00|1748.15|1747.65|1748.05|1747.55|1748.41|1747.91|1747.8|1747.3|489
1618479900000|2021-04-15 09:45:00|1748.08|1747.58|1748.18|1747.68|1748.21|1747.71|1747|1746.5|617
1618480200000|2021-04-15 09:50:00|1748.28|1747.78|1747.82|1747.32|1748.51|1748.01|1747.8|1747.3|469
1618480500000|2021-04-15 09:55:00|1747.8|1747.3|1747.54|1747.04|1748.11|1747.61|1747.54|1747.04|527
1618480800000|2021-04-15 10:00:00|1747.59|1747.09|1747.23|1746.73|1747.76|1747.26|1746.99|1746.49|554
1618481100000|2021-04-15 10:05:00|1747.3|1746.8|1747.15|1746.65|1747.47|1746.85|1746.88|1746.38|549
1618481400000|2021-04-15 10:10:00|1747.21|1746.71|1747.33|1746.83|1747.71|1747.21|1747.11|1746.61|504
1618481700000|2021-04-15 10:15:00|1747.31|1746.81|1747.29|1746.79|1747.63|1747.13|1747.2|1746.7|424
1618482000000|2021-04-15 10:20:00|1747.25|1746.75|1747.44|1746.94|1747.85|1747.35|1747.2|1746.7|514
1618482300000|2021-04-15 10:25:00|1747.41|1746.91|1747.68|1747.18|1747.76|1747.26|1747.29|1746.79|433
1618482600000|2021-04-15 10:30:00|1747.69|1747.19|1746.8|1746.3|1747.74|1747.24|1746.6|1746.1|538
1618482900000|2021-04-15 10:35:00|1746.79|1746.29|1746.02|1745.52|1746.85|1746.35|1745.83|1745.32|553
1618483200000|2021-04-15 10:40:00|1746.03|1745.53|1746.67|1746.17|1747.25|1746.63|1746.01|1745.51|523
1618483500000|2021-04-15 10:45:00|1746.63|1746.13|1747.23|1746.73|1747.33|1746.8|1746.56|1746.06|430
1618483800000|2021-04-15 10:50:00|1747.24|1746.74|1747.36|1746.86|1747.52|1747|1747.21|1746.71|336
1618484100000|2021-04-15 10:55:00|1747.37|1746.87|1746.93|1746.43|1747.47|1746.97|1746.39|1745.87|461
1618484400000|2021-04-15 11:00:00|1746.95|1746.45|1746.81|1746.31|1747.71|1747.15|1746.76|1746.09|610
1618484700000|2021-04-15 11:05:00|1746.78|1746.28|1747.4|1746.9|1747.45|1746.95|1746.64|1746.14|463
1618485000000|2021-04-15 11:10:00|1747.41|1746.91|1746.92|1746.42|1747.83|1747.33|1746.73|1746.12|509
1618485300000|2021-04-15 11:15:00|1746.88|1746.38|1746.63|1746.13|1747.16|1746.66|1746.53|1746|429
1618485600000|2021-04-15 11:20:00|1746.59|1746.09|1747|1746.5|1747.25|1746.75|1746.35|1745.85|547
1618485900000|2021-04-15 11:25:00|1747.02|1746.52|1747.26|1746.76|1747.66|1747.16|1746.85|1746.35|476
1618486200000|2021-04-15 11:30:00|1747.27|1746.77|1746.84|1746.34|1747.51|1747.01|1746.83|1746.33|457
1618486500000|2021-04-15 11:35:00|1746.85|1746.35|1745.35|1744.85|1747.34|1746.84|1745.04|1744.54|641
1618486800000|2021-04-15 11:40:00|1745.36|1744.86|1745.78|1745.28|1745.87|1745.37|1744.85|1744.35|686
1618487100000|2021-04-15 11:45:00|1745.82|1745.32|1745.65|1745.15|1746.05|1745.55|1745.34|1744.81|548
1618487400000|2021-04-15 11:50:00|1745.62|1745.12|1745.17|1744.67|1745.78|1745.28|1744.89|1744.39|482
1618487700000|2021-04-15 11:55:00|1745.25|1744.75|1745.03|1744.53|1746.55|1746.05|1745.01|1744.51|598
1618488000000|2021-04-15 12:00:00|1745.04|1744.54|1747.25|1746.75|1747.84|1747.25|1745.04|1744.54|691
1618488300000|2021-04-15 12:05:00|1747.28|1746.78|1749.4|1748.9|1751.02|1750.52|1747.27|1746.77|703
1618488600000|2021-04-15 12:10:00|1749.42|1748.92|1750.67|1750.17|1751.12|1750.62|1748.79|1748.29|791
1618488900000|2021-04-15 12:15:00|1750.74|1750.24|1750.83|1750.33|1751.98|1751.48|1750.7|1750.2|719
1618489200000|2021-04-15 12:20:00|1751.23|1750.73|1751.79|1751.29|1752.54|1752.04|1750.96|1750.46|790
1618489500000|2021-04-15 12:25:00|1751.78|1751.28|1748.89|1748.09|1751.81|1751.31|1748.71|1748.02|778
1618489800000|2021-04-15 12:30:00|1748.96|1748.16|1750.2|1749.7|1752.47|1751.97|1746.68|1746.18|1104
1618490100000|2021-04-15 12:35:00|1750.21|1749.71|1748.48|1747.98|1750.62|1750.12|1747.67|1747.17|1009
1618490400000|2021-04-15 12:40:00|1748.52|1748.02|1748.83|1748.33|1749.17|1748.67|1746.21|1745.71|1009
1618490700000|2021-04-15 12:45:00|1748.82|1748.32|1748.5|1748|1750.84|1750.34|1747.55|1746.96|1008
1618491000000|2021-04-15 12:50:00|1748.43|1747.93|1747.87|1747.37|1748.43|1747.93|1746.97|1746.34|916
1618491300000|2021-04-15 12:55:00|1747.65|1747.15|1747.1|1746.6|1747.84|1747.34|1746.58|1746.08|913
1618491600000|2021-04-15 13:00:00|1747.12|1746.62|1746.92|1746.42|1749.69|1749.19|1746.15|1745.65|1046
1618491900000|2021-04-15 13:05:00|1746.95|1746.45|1749.18|1748.68|1749.18|1748.68|1746.58|1746.08|930
1618492200000|2021-04-15 13:10:00|1749.23|1748.73|1748.44|1747.94|1750.24|1749.63|1747.96|1747.46|834
1618492500000|2021-04-15 13:15:00|1748.46|1747.96|1750.01|1749.51|1751.37|1750.87|1748.37|1747.78|880
1618492800000|2021-04-15 13:20:00|1750|1749.5|1750.81|1750.31|1751.02|1750.52|1749.62|1749.12|836
1618493100000|2021-04-15 13:25:00|1750.84|1750.34|1751.75|1751.25|1752.26|1751.76|1750.41|1749.91|803
1618493400000|2021-04-15 13:30:00|1751.76|1751.26|1755.17|1754.67|1755.75|1755.25|1751.44|1750.94|1062
1618493700000|2021-04-15 13:35:00|1755.08|1754.58|1754.44|1753.94|1755.87|1755.37|1752.65|1752.15|1064
1618494000000|2021-04-15 13:40:00|1754.53|1754.03|1754.04|1753.54|1755.4|1754.9|1753.24|1752.74|1322
1618494300000|2021-04-15 13:45:00|1754.06|1753.56|1754.3|1753.8|1754.92|1754.42|1753.99|1753.49|1374
1618494600000|2021-04-15 13:50:00|1754.29|1753.79|1755.27|1754.77|1757.09|1756.44|1754.09|1753.52|1556
1618494900000|2021-04-15 13:55:00|1755.28|1754.78|1754.89|1754.39|1755.37|1754.87|1752.87|1752.33|1473
1618495200000|2021-04-15 14:00:00|1754.87|1754.37|1757.4|1756.9|1757.97|1757.38|1754.87|1754.37|1636
1618495500000|2021-04-15 14:05:00|1757.41|1756.91|1760.95|1760.45|1761.03|1760.53|1756.6|1755.96|1701
1618495800000|2021-04-15 14:10:00|1760.97|1760.47|1763.59|1763.09|1764.1|1763.6|1760.62|1760.12|1592
1618496100000|2021-04-15 14:15:00|1763.53|1763.03|1764.07|1763.57|1764.93|1764.43|1762.93|1762.33|1673
1618496400000|2021-04-15 14:20:00|1764.06|1763.56|1763.78|1763.28|1765.82|1765.32|1763.34|1762.8|1613
1618496700000|2021-04-15 14:25:00|1763.81|1763.31|1764.44|1763.94|1765.43|1764.79|1763.81|1763.31|1641
1618497000000|2021-04-15 14:30:00|1764.39|1763.89|1763.93|1763.43|1765.14|1764.54|1763.57|1763.07|1455
1618497300000|2021-04-15 14:35:00|1763.96|1763.46|1764.94|1764.44|1766.09|1765.59|1763.92|1763.31|1215
1618497600000|2021-04-15 14:40:00|1765|1764.5|1765.61|1765.11|1765.79|1765.29|1764.96|1764.46|1190
1618497900000|2021-04-15 14:45:00|1765.62|1765.12|1766.77|1766.27|1767.11|1766.61|1765.07|1764.57|1169
1618498200000|2021-04-15 14:50:00|1766.76|1766.26|1766.02|1765.52|1766.95|1766.45|1764.65|1764.15|1318
1618498500000|2021-04-15 14:55:00|1766.03|1765.53|1765.05|1764.55|1766.4|1765.9|1764.94|1764.44|1240
1618498800000|2021-04-15 15:00:00|1765.07|1764.57|1766.56|1766.06|1766.75|1766.23|1765.07|1764.57|1301
1618499100000|2021-04-15 15:05:00|1766.55|1766.05|1766.75|1766.25|1768.13|1767.63|1766.15|1765.65|1280
1618499400000|2021-04-15 15:10:00|1766.77|1766.27|1765.85|1765.35|1767.64|1767.14|1765.36|1764.86|1186
1618499700000|2021-04-15 15:15:00|1765.99|1765.49|1765.88|1765.38|1766.57|1766.07|1764.93|1764.43|1198
1618500000000|2021-04-15 15:20:00|1765.89|1765.39|1766.5|1766|1766.82|1766.32|1765.8|1765.3|1045
1618500300000|2021-04-15 15:25:00|1766.49|1765.99|1767.28|1766.78|1767.87|1767.37|1766.46|1765.96|1155
1618500600000|2021-04-15 15:30:00|1767.37|1766.87|1767.37|1766.87|1768.09|1767.59|1766.58|1766.08|1042
1618500900000|2021-04-15 15:35:00|1767.4|1766.9|1769|1768.5|1769.28|1768.76|1767.1|1766.6|1039
1618501200000|2021-04-15 15:40:00|1769.11|1768.61|1769.66|1769.16|1769.94|1769.44|1769|1768.44|899
1618501500000|2021-04-15 15:45:00|1769.68|1769.18|1768.39|1767.89|1769.68|1769.18|1768.33|1767.83|915
1618501800000|2021-04-15 15:50:00|1768.42|1767.92|1769.2|1768.7|1769.25|1768.75|1768.42|1767.92|855
1618502100000|2021-04-15 15:55:00|1769.19|1768.69|1766.86|1766.36|1769.53|1769.03|1766.84|1766.34|1020
1618502400000|2021-04-15 16:00:00|1766.85|1766.35|1768.77|1768.27|1769.6|1769.1|1766.85|1766.35|978
1618502700000|2021-04-15 16:05:00|1768.76|1768.26|1768.15|1767.65|1769.15|1768.57|1768.12|1767.62|722
1618503000000|2021-04-15 16:10:00|1768.14|1767.64|1768.53|1768.03|1769.13|1768.51|1768.14|1767.64|653
1618503300000|2021-04-15 16:15:00|1768.51|1768.01|1768.63|1768.13|1769.21|1768.71|1768.46|1767.96|727
1618503600000|2021-04-15 16:20:00|1768.64|1768.14|1768.54|1768.04|1768.86|1768.36|1768.1|1767.6|703
1618503900000|2021-04-15 16:25:00|1768.53|1768.03|1768.5|1768|1768.67|1768.17|1768.18|1767.68|768
1618504200000|2021-04-15 16:30:00|1768.47|1767.97|1768.43|1767.93|1768.7|1768.19|1768.06|1767.56|764
1618504500000|2021-04-15 16:35:00|1768.42|1767.92|1768.11|1767.61|1768.52|1768|1767.79|1767.29|784
1618504800000|2021-04-15 16:40:00|1768.1|1767.6|1768.66|1768.16|1768.74|1768.24|1767.58|1767.03|594
1618505100000|2021-04-15 16:45:00|1768.65|1768.15|1768.04|1767.54|1768.78|1768.28|1767.93|1767.43|651
1618505400000|2021-04-15 16:50:00|1768.03|1767.53|1767.51|1767.01|1768.33|1767.83|1767.37|1766.87|696
1618505700000|2021-04-15 16:55:00|1767.53|1767.03|1767.77|1767.27|1768.18|1767.65|1767.17|1766.67|793
1618506000000|2021-04-15 17:00:00|1767.78|1767.28|1768.25|1767.75|1768.36|1767.86|1767.04|1766.54|740
1618506300000|2021-04-15 17:05:00|1768.27|1767.77|1767.16|1766.66|1768.31|1767.81|1767.01|1766.51|615
1618506600000|2021-04-15 17:10:00|1767.15|1766.65|1766.36|1765.86|1767.15|1766.65|1766.01|1765.51|720
1618506900000|2021-04-15 17:15:00|1766.35|1765.85|1766.8|1766.3|1767.11|1766.61|1766.2|1765.61|806
1618507200000|2021-04-15 17:20:00|1766.82|1766.32|1766.36|1765.86|1767.08|1766.53|1766.24|1765.74|741
1618507500000|2021-04-15 17:25:00|1766.34|1765.84|1766.04|1765.54|1766.67|1766.17|1765.63|1765.13|858
1618507800000|2021-04-15 17:30:00|1766.06|1765.56|1765.69|1765.19|1766.24|1765.74|1765.44|1764.94|679
1618508100000|2021-04-15 17:35:00|1765.7|1765.2|1766.2|1765.7|1766.2|1765.7|1765.69|1765.17|606
1618508400000|2021-04-15 17:40:00|1766.18|1765.68|1766.4|1765.9|1766.47|1765.97|1765.68|1765.18|603
1618508700000|2021-04-15 17:45:00|1766.44|1765.94|1767.4|1766.6|1767.41|1766.76|1766.09|1765.58|785
1618509000000|2021-04-15 17:50:00|1767.24|1766.74|1766.5|1766|1767.5|1766.99|1766.48|1765.98|783
1618509300000|2021-04-15 17:55:00|1766.49|1765.99|1766.71|1766.21|1767.16|1766.58|1766.35|1765.78|635
1618509600000|2021-04-15 18:00:00|1766.72|1766.22|1767.39|1766.89|1767.65|1767.15|1766.67|1766.17|667
1618509900000|2021-04-15 18:05:00|1767.38|1766.88|1768.12|1767.62|1768.37|1767.87|1767.37|1766.87|584
1618510200000|2021-04-15 18:10:00|1768.11|1767.61|1767.68|1767.18|1768.17|1767.67|1767.46|1766.96|653
1618510500000|2021-04-15 18:15:00|1767.69|1767.19|1767.15|1766.65|1767.99|1767.49|1767.06|1766.53|621
1618510800000|2021-04-15 18:20:00|1767.16|1766.66|1766.49|1765.99|1767.17|1766.67|1766.32|1765.82|536
1618511100000|2021-04-15 18:25:00|1766.5|1766|1766.9|1766.4|1767.08|1766.58|1766.32|1765.82|546
1618511400000|2021-04-15 18:30:00|1766.92|1766.42|1767.03|1766.53|1767.17|1766.67|1766.09|1765.59|634
1618511700000|2021-04-15 18:35:00|1767.04|1766.54|1766.68|1766.18|1767.2|1766.67|1766.57|1766.07|550
1618512000000|2021-04-15 18:40:00|1766.66|1766.16|1766.41|1765.91|1766.72|1766.2|1766.14|1765.64|481
1618512300000|2021-04-15 18:45:00|1766.39|1765.89|1766.29|1765.79|1766.51|1765.93|1766.1|1765.53|433
1618512600000|2021-04-15 18:50:00|1766.28|1765.78|1766.73|1766.23|1766.93|1766.32|1766.06|1765.56|449
1618512900000|2021-04-15 18:55:00|1766.72|1766.22|1767.3|1766.8|1767.31|1766.81|1766.53|1765.97|817
1618513200000|2021-04-15 19:00:00|1767.27|1766.77|1767.13|1766.63|1767.44|1766.94|1766.88|1766.38|666
1618513500000|2021-04-15 19:05:00|1767.14|1766.64|1766.82|1766.32|1767.33|1766.83|1766.63|1766.04|622
1618513800000|2021-04-15 19:10:00|1766.83|1766.33|1766.5|1766|1766.9|1766.4|1766.25|1765.66|613
1618514100000|2021-04-15 19:15:00|1766.51|1766.01|1766.52|1766.02|1766.98|1766.4|1766.49|1765.99|563
1618514400000|2021-04-15 19:20:00|1766.53|1766.03|1765.4|1764.9|1766.61|1766.11|1765.39|1764.86|638
1618514700000|2021-04-15 19:25:00|1765.46|1764.96|1765.28|1764.78|1765.67|1765.16|1765.08|1764.58|603
1618515000000|2021-04-15 19:30:00|1765.34|1764.84|1765.24|1764.74|1765.4|1764.9|1765.1|1764.55|658
1618515300000|2021-04-15 19:35:00|1765.26|1764.76|1764.58|1764.08|1765.28|1764.78|1764.54|1764.04|581
1618515600000|2021-04-15 19:40:00|1764.6|1764.1|1764.42|1763.92|1764.76|1764.26|1764.01|1763.4|743
1618515900000|2021-04-15 19:45:00|1764.47|1763.97|1764.6|1764.1|1764.89|1764.39|1764.16|1763.66|678
1618516200000|2021-04-15 19:50:00|1764.63|1764.13|1764.6|1764.1|1765.25|1764.75|1764.45|1763.95|682
1618516500000|2021-04-15 19:55:00|1764.61|1764.11|1765.18|1764.68|1765.55|1764.99|1764.49|1763.99|921
1618516800000|2021-04-15 20:00:00|1765.22|1764.72|1765.38|1764.88|1765.38|1764.88|1764.63|1764.05|611
1618517100000|2021-04-15 20:05:00|1765.35|1764.85|1764.95|1764.45|1765.37|1764.87|1764.85|1764.22|382
1618517400000|2021-04-15 20:10:00|1764.85|1764.35|1764.37|1763.87|1764.94|1764.35|1764.16|1763.65|310
1618517700000|2021-04-15 20:15:00|1764.39|1763.89|1764.31|1763.81|1764.73|1764.08|1764.14|1763.55|433
1618518000000|2021-04-15 20:20:00|1764.32|1763.82|1764.05|1763.55|1764.47|1763.83|1763.88|1763.33|271
1618518300000|2021-04-15 20:25:00|1764.03|1763.53|1764.15|1763.65|1764.24|1763.69|1763.76|1763.12|352
1618518600000|2021-04-15 20:30:00|1764.14|1763.64|1764.46|1763.96|1764.81|1764.15|1764.14|1763.56|411
1618518900000|2021-04-15 20:35:00|1764.44|1763.94|1764.28|1763.78|1764.66|1764.06|1764.16|1763.56|342
1618519200000|2021-04-15 20:40:00|1764.3|1763.8|1764.08|1763.28|1764.53|1763.96|1763.92|1763.28|250
1618519500000|2021-04-15 20:45:00|1763.93|1763.43|1764.06|1763.56|1764.31|1763.67|1763.75|1763.13|447
1618519800000|2021-04-15 20:50:00|1764.21|1763.41|1763.77|1763.27|1764.31|1763.65|1763.38|1762.72|648
1618520100000|2021-04-15 20:55:00|1763.89|1763.39|1764.22|1763.42|1764.38|1763.58|1763.37|1762.75|369
1618524000000|2021-04-15 22:00:00|1764.3|1763.5|1764.6|1763.8|1764.82|1764.14|1763.97|1763.17|481
1618524300000|2021-04-15 22:05:00|1764.46|1763.96|1764.65|1763.85|1765.01|1764.31|1764.34|1763.69|344
1618524600000|2021-04-15 22:10:00|1764.64|1763.84|1764.67|1764.17|1764.95|1764.35|1763.99|1763.33|280
1618524900000|2021-04-15 22:15:00|1764.8|1764|1764.66|1764.16|1765.09|1764.49|1764.19|1763.6|241
1618525200000|2021-04-15 22:20:00|1764.63|1764.13|1765.01|1764.21|1765.31|1764.69|1764.39|1763.79|361
1618525500000|2021-04-15 22:25:00|1765.02|1764.22|1764.86|1764.06|1765.02|1764.32|1764.29|1763.68|219
1618525800000|2021-04-15 22:30:00|1764.61|1764.11|1764.67|1764.17|1764.99|1764.37|1764.45|1763.8|259
1618526100000|2021-04-15 22:35:00|1764.66|1764.16|1764.43|1763.63|1764.94|1764.17|1764.18|1763.62|244
1618526400000|2021-04-15 22:40:00|1764.42|1763.62|1764.16|1763.66|1764.44|1763.81|1763.99|1763.4|198
1618526700000|2021-04-15 22:45:00|1764.17|1763.67|1764.19|1763.69|1764.42|1763.78|1763.99|1763.34|177
1618527000000|2021-04-15 22:50:00|1764.17|1763.67|1764.53|1764.03|1764.65|1764.03|1764.04|1763.39|127
1618527300000|2021-04-15 22:55:00|1764.52|1764.02|1764.08|1763.58|1764.52|1764.02|1763.73|1763.11|237
1618527600000|2021-04-15 23:00:00|1764.05|1763.55|1763.84|1763.04|1764.07|1763.55|1763.5|1762.85|291
1618527900000|2021-04-15 23:05:00|1763.83|1763.03|1763.9|1763.1|1763.95|1763.32|1763.17|1762.52|321
1618528200000|2021-04-15 23:10:00|1763.75|1763.25|1763.78|1762.98|1764.02|1763.39|1763.6|1762.97|160
1618528500000|2021-04-15 23:15:00|1763.64|1763.14|1764.19|1763.69|1764.33|1763.71|1763.57|1762.91|227
1618528800000|2021-04-15 23:20:00|1764.22|1763.72|1764.15|1763.65|1764.45|1763.79|1763.97|1763.33|202
1618529100000|2021-04-15 23:25:00|1764.16|1763.66|1764.31|1763.81|1764.53|1763.9|1764.06|1763.42|193
1618529400000|2021-04-15 23:30:00|1764.3|1763.8|1764.62|1764.12|1764.77|1764.26|1764.16|1763.54|172
1618529700000|2021-04-15 23:35:00|1764.59|1764.09|1764.29|1763.79|1764.73|1764.13|1764.23|1763.62|206
1618530000000|2021-04-15 23:40:00|1764.44|1763.64|1764.41|1763.91|1764.71|1764.12|1764.29|1763.63|249
1618530300000|2021-04-15 23:45:00|1764.53|1763.73|1764.51|1764.01|1764.75|1764.14|1764.23|1763.57|323
1618530600000|2021-04-15 23:50:00|1764.5|1764|1764.06|1763.56|1764.69|1764.04|1764|1763.4|313
1618530900000|2021-04-15 23:55:00|1764.04|1763.54|1764.23|1763.73|1764.25|1763.75|1763.84|1763.18|243
1618531200000|2021-04-16 00:00:00|1764.27|1763.77|1766.13|1765.63|1766.54|1765.9|1764.18|1763.67|876
1618531500000|2021-04-16 00:05:00|1766.11|1765.61|1765.84|1765.34|1766.26|1765.7|1765.35|1764.83|633
1618531800000|2021-04-16 00:10:00|1765.83|1765.33|1765.25|1764.75|1766|1765.44|1765.23|1764.73|524
1618532100000|2021-04-16 00:15:00|1765.24|1764.74|1765.1|1764.6|1765.65|1765.15|1765.02|1764.49|360
1618532400000|2021-04-16 00:20:00|1765.09|1764.59|1765.43|1764.93|1765.81|1765.31|1765.02|1764.52|473
1618532700000|2021-04-16 00:25:00|1765.45|1764.95|1765.17|1764.67|1765.66|1765.09|1764.93|1764.37|455
1618533000000|2021-04-16 00:30:00|1765.16|1764.66|1764.85|1764.35|1765.53|1765.03|1764.85|1764.35|472
1618533300000|2021-04-16 00:35:00|1764.86|1764.36|1764.3|1763.8|1765|1764.5|1764.24|1763.73|429
1618533600000|2021-04-16 00:40:00|1764.28|1763.78|1764.23|1763.73|1764.55|1763.99|1764.02|1763.41|561
1618533900000|2021-04-16 00:45:00|1764.22|1763.72|1763.66|1763.16|1764.56|1763.99|1763.5|1763|546
1618534200000|2021-04-16 00:50:00|1763.64|1763.14|1763.7|1763.2|1763.9|1763.4|1763.28|1762.65|536
1618534500000|2021-04-16 00:55:00|1763.71|1763.21|1763|1762.5|1763.71|1763.21|1762.68|1762.18|593
1618534800000|2021-04-16 01:00:00|1763.02|1762.52|1762.34|1761.84|1764.34|1763.84|1762|1761.36|1234
1618535100000|2021-04-16 01:05:00|1762.35|1761.85|1763.35|1762.85|1763.54|1763.04|1761.79|1761.29|927
1618535400000|2021-04-16 01:10:00|1763.38|1762.88|1763.04|1762.54|1764.17|1763.67|1762.97|1762.38|766
1618535700000|2021-04-16 01:15:00|1763.19|1762.39|1762.49|1761.99|1763.73|1763.17|1762.45|1761.95|749
1618536000000|2021-04-16 01:20:00|1762.52|1762.02|1763.63|1763.13|1763.81|1763.31|1762.23|1761.73|844
1618536300000|2021-04-16 01:25:00|1763.64|1763.14|1763.96|1763.46|1764.22|1763.67|1763.14|1762.64|742
1618536600000|2021-04-16 01:30:00|1763.95|1763.45|1762.54|1762.04|1764.02|1763.52|1762.53|1762.03|762
1618536900000|2021-04-16 01:35:00|1762.55|1762.05|1762.77|1762.27|1762.89|1762.34|1762.25|1761.75|678
1618537200000|2021-04-16 01:40:00|1762.76|1762.26|1762.1|1761.6|1762.85|1762.35|1761.94|1761.4|690
1618537500000|2021-04-16 01:45:00|1762.09|1761.59|1763|1762.5|1763|1762.5|1761.9|1761.39|585
1618537800000|2021-04-16 01:50:00|1763.02|1762.52|1763.08|1762.58|1763.34|1762.84|1762.83|1762.3|535
1618538100000|2021-04-16 01:55:00|1763.1|1762.6|1762.44|1761.94|1763.17|1762.67|1762.03|1761.53|395
1618538400000|2021-04-16 02:00:00|1762.45|1761.95|1762.33|1761.83|1762.67|1762.17|1762.12|1761.62|619
1618538700000|2021-04-16 02:05:00|1762.32|1761.82|1761.75|1761.25|1762.5|1762|1761.33|1760.83|648
1618539000000|2021-04-16 02:10:00|1761.76|1761.26|1761.42|1760.92|1761.88|1761.28|1760.97|1760.41|752
1618539300000|2021-04-16 02:15:00|1761.41|1760.91|1761.27|1760.77|1761.59|1761|1761.03|1760.53|496
1618539600000|2021-04-16 02:20:00|1761.32|1760.82|1761.1|1760.3|1761.33|1760.83|1760.81|1760.3|538
1618539900000|2021-04-16 02:25:00|1761.11|1760.31|1760.55|1760.05|1761.11|1760.59|1760.37|1759.75|448
1618540200000|2021-04-16 02:30:00|1760.53|1760.03|1760.78|1760.28|1761.07|1760.57|1760.4|1759.82|687
1618540500000|2021-04-16 02:35:00|1760.79|1760.29|1760.91|1760.41|1760.92|1760.42|1760.28|1759.78|630
1618540800000|2021-04-16 02:40:00|1760.88|1760.38|1760.45|1759.95|1760.93|1760.43|1760.15|1759.55|451
1618541100000|2021-04-16 02:45:00|1760.46|1759.96|1761.18|1760.68|1761.58|1760.95|1760.06|1759.56|569
1618541400000|2021-04-16 02:50:00|1761.14|1760.64|1761.47|1760.97|1761.76|1761.26|1760.63|1760.13|630
1618541700000|2021-04-16 02:55:00|1761.53|1761.03|1761.72|1761.22|1761.92|1761.38|1761.35|1760.7|500
1618542000000|2021-04-16 03:00:00|1761.62|1761.12|1761.61|1761.11|1761.92|1761.42|1761.31|1760.81|493
1618542300000|2021-04-16 03:05:00|1761.62|1761.12|1762.09|1761.59|1762.12|1761.59|1761.21|1760.71|578
1618542600000|2021-04-16 03:10:00|1762.06|1761.56|1762.62|1762.12|1762.65|1762.15|1761.89|1761.33|566
1618542900000|2021-04-16 03:15:00|1762.63|1762.13|1762.62|1762.12|1762.68|1762.18|1762.37|1761.8|424
1618543200000|2021-04-16 03:20:00|1762.67|1762.17|1762.66|1762.16|1762.78|1762.28|1762.43|1761.93|470
1618543500000|2021-04-16 03:25:00|1762.64|1762.14|1762.29|1761.79|1762.71|1762.2|1762.28|1761.66|476
1618543800000|2021-04-16 03:30:00|1762.28|1761.78|1762.58|1762.08|1762.59|1762.09|1762.2|1761.61|312
1618544100000|2021-04-16 03:35:00|1762.59|1762.09|1762.8|1762.3|1762.88|1762.38|1762.58|1762.08|248
1618544400000|2021-04-16 03:40:00|1762.81|1762.31|1762.6|1762.1|1762.88|1762.38|1762.59|1762.09|252
1618544700000|2021-04-16 03:45:00|1762.61|1762.11|1763.06|1762.56|1763.09|1762.59|1762.55|1762.05|246
1618545000000|2021-04-16 03:50:00|1762.99|1762.49|1763.16|1762.66|1763.48|1762.98|1762.99|1762.47|319
1618545300000|2021-04-16 03:55:00|1763.13|1762.63|1763.55|1763.05|1763.72|1763.18|1763.13|1762.63|341
1618545600000|2021-04-16 04:00:00|1763.56|1763.06|1764.39|1763.89|1764.41|1763.91|1763.28|1762.78|511
1618545900000|2021-04-16 04:05:00|1764.4|1763.9|1763.78|1763.28|1764.64|1764.14|1763.71|1763.21|511
1618546200000|2021-04-16 04:10:00|1763.79|1763.29|1764.03|1763.53|1764.1|1763.59|1763.76|1763.26|287
1618546500000|2021-04-16 04:15:00|1764.05|1763.55|1764.05|1763.55|1764.24|1763.74|1763.8|1763.3|288
1618546800000|2021-04-16 04:20:00|1764.04|1763.54|1764.24|1763.74|1764.71|1764.21|1764.02|1763.51|333
1618547100000|2021-04-16 04:25:00|1764.23|1763.73|1764.48|1763.98|1764.6|1763.98|1764.09|1763.59|253
1618547400000|2021-04-16 04:30:00|1764.47|1763.97|1764.57|1764.07|1764.72|1764.22|1764.35|1763.85|351
1618547700000|2021-04-16 04:35:00|1764.55|1764.05|1764.52|1764.02|1764.64|1764.07|1764.31|1763.7|227
1618548000000|2021-04-16 04:40:00|1764.54|1764.04|1764.84|1764.34|1764.84|1764.34|1764.38|1763.8|223
1618548300000|2021-04-16 04:45:00|1764.85|1764.35|1764.85|1764.35|1765|1764.5|1764.63|1764.13|322
1618548600000|2021-04-16 04:50:00|1764.8|1764.3|1765.25|1764.75|1765.27|1764.77|1764.61|1764.05|347
1618548900000|2021-04-16 04:55:00|1765.22|1764.72|1765.22|1764.72|1765.24|1764.74|1764.92|1764.42|307
1618549200000|2021-04-16 05:00:00|1765.23|1764.73|1765.18|1764.68|1765.58|1765.08|1765.03|1764.37|495
1618549500000|2021-04-16 05:05:00|1765.17|1764.67|1764.45|1763.95|1765.48|1764.91|1764.41|1763.85|435
1618549800000|2021-04-16 05:10:00|1764.44|1763.94|1764.51|1764.01|1764.72|1764.06|1764.38|1763.88|254
1618550100000|2021-04-16 05:15:00|1764.52|1764.02|1764.94|1764.44|1764.97|1764.45|1764.51|1763.9|308
1618550400000|2021-04-16 05:20:00|1764.9|1764.4|1765.26|1764.76|1765.74|1765.24|1764.9|1764.4|332
1618550700000|2021-04-16 05:25:00|1765.27|1764.77|1765|1764.5|1765.32|1764.82|1764.65|1764.15|352
1618551000000|2021-04-16 05:30:00|1765.03|1764.53|1765.38|1764.88|1765.72|1765.22|1764.57|1764.07|679
1618551300000|2021-04-16 05:35:00|1765.39|1764.89|1766.02|1765.52|1766.4|1765.8|1765.34|1764.84|825
1618551600000|2021-04-16 05:40:00|1766.01|1765.51|1765.83|1765.33|1766.6|1766.02|1765.34|1764.68|733
1618551900000|2021-04-16 05:45:00|1765.84|1765.34|1766.02|1765.52|1766.61|1766.06|1765.81|1765.31|805
1618552200000|2021-04-16 05:50:00|1766.03|1765.53|1766.28|1765.78|1766.59|1765.91|1765.66|1765.06|648
1618552500000|2021-04-16 05:55:00|1766.26|1765.76|1766.37|1765.87|1766.58|1766.08|1766.03|1765.5|639
1618552800000|2021-04-16 06:00:00|1766.39|1765.89|1765.09|1764.59|1766.51|1766.01|1764.52|1763.92|1054
1618553100000|2021-04-16 06:05:00|1765.1|1764.6|1764.73|1764.23|1765.69|1765.08|1764.36|1763.75|857
1618553400000|2021-04-16 06:10:00|1764.72|1764.22|1765.06|1764.56|1765.17|1764.67|1763.55|1763.05|951
1618553700000|2021-04-16 06:15:00|1765.08|1764.58|1763.7|1762.9|1765.35|1764.75|1763.53|1762.9|808
1618554000000|2021-04-16 06:20:00|1763.55|1763.05|1764.39|1763.89|1764.54|1763.97|1763.14|1762.64|991
1618554300000|2021-04-16 06:25:00|1764.38|1763.88|1762.48|1761.98|1764.84|1764.33|1762.42|1761.92|902
1618554600000|2021-04-16 06:30:00|1762.46|1761.96|1762.41|1761.91|1763.02|1762.52|1761.98|1761.39|1003
1618554900000|2021-04-16 06:35:00|1762.4|1761.9|1762.89|1762.39|1762.9|1762.4|1761.86|1761.36|910
1618555200000|2021-04-16 06:40:00|1762.88|1762.38|1763.24|1762.74|1763.5|1762.96|1762.88|1762.38|868
1618555500000|2021-04-16 06:45:00|1763.25|1762.75|1762.93|1762.43|1763.74|1763.04|1762.53|1762.03|894
1618555800000|2021-04-16 06:50:00|1762.94|1762.44|1762.75|1762.25|1763.4|1762.82|1762.51|1762.01|739
1618556100000|2021-04-16 06:55:00|1762.92|1762.12|1762.89|1762.39|1763.59|1762.97|1762.5|1762|814
1618556400000|2021-04-16 07:00:00|1762.83|1762.33|1764.25|1763.75|1764.53|1764.03|1762.21|1761.68|1192
1618556700000|2021-04-16 07:05:00|1764.24|1763.74|1764.81|1764.31|1765.09|1764.59|1763.85|1763.24|833
1618557000000|2021-04-16 07:10:00|1764.75|1764.25|1765.76|1765.26|1765.77|1765.27|1764.73|1764.23|919
1618557300000|2021-04-16 07:15:00|1765.77|1765.27|1764.25|1763.75|1766.1|1765.6|1763.8|1763.3|930
1618557600000|2021-04-16 07:20:00|1764.23|1763.73|1764.29|1763.79|1764.57|1764.07|1763.7|1763.2|750
1618557900000|2021-04-16 07:25:00|1764.28|1763.78|1764.19|1763.69|1764.41|1763.81|1763.63|1763.13|730
1618558200000|2021-04-16 07:30:00|1764.22|1763.72|1763.25|1762.75|1764.27|1763.77|1762.85|1762.35|865
1618558500000|2021-04-16 07:35:00|1763.24|1762.74|1763.49|1762.99|1763.55|1763.05|1762.83|1762.33|754
1618558800000|2021-04-16 07:40:00|1763.51|1763.01|1762.91|1762.41|1763.88|1763.38|1762.45|1761.95|816
1618559100000|2021-04-16 07:45:00|1762.9|1762.4|1762.29|1761.79|1763.09|1762.59|1761.88|1761.38|773
1618559400000|2021-04-16 07:50:00|1762.3|1761.8|1763.25|1762.75|1763.4|1762.9|1762.3|1761.8|681
1618559700000|2021-04-16 07:55:00|1763.24|1762.74|1764.52|1764.02|1764.85|1764.35|1763.04|1762.43|775
1618560000000|2021-04-16 08:00:00|1764.45|1763.95|1764.35|1763.85|1764.46|1763.95|1763.04|1762.54|927
1618560300000|2021-04-16 08:05:00|1764.36|1763.86|1764.95|1764.45|1765.2|1764.65|1764.18|1763.68|871
1618560600000|2021-04-16 08:10:00|1764.97|1764.47|1765.65|1765.15|1765.93|1765.43|1764.85|1764.35|823
1618560900000|2021-04-16 08:15:00|1765.66|1765.16|1766.85|1766.35|1766.95|1766.45|1765.52|1764.9|777
1618561200000|2021-04-16 08:20:00|1766.84|1766.34|1767.22|1766.72|1767.28|1766.77|1766.35|1765.85|808
1618561500000|2021-04-16 08:25:00|1767.19|1766.69|1766.25|1765.75|1767.58|1767.02|1766.22|1765.68|753
1618561800000|2021-04-16 08:30:00|1766.26|1765.76|1766.25|1765.75|1766.54|1766.04|1766.03|1765.53|597
1618562100000|2021-04-16 08:35:00|1766.24|1765.74|1766.13|1765.63|1766.5|1766|1765.68|1765.14|848
1618562400000|2021-04-16 08:40:00|1766.12|1765.62|1765.15|1764.65|1766.41|1765.79|1765.06|1764.52|714
1618562700000|2021-04-16 08:45:00|1765.16|1764.66|1766.17|1765.37|1766.52|1766.02|1765|1764.5|821
1618563000000|2021-04-16 08:50:00|1766.18|1765.38|1766.28|1765.78|1766.67|1766.17|1765.94|1765.38|670
1618563300000|2021-04-16 08:55:00|1766.26|1765.76|1766.47|1765.67|1766.52|1766.02|1765.73|1765.13|740
1618563600000|2021-04-16 09:00:00|1766.4|1765.9|1767.13|1766.63|1767.42|1766.92|1766.13|1765.57|744
1618563900000|2021-04-16 09:05:00|1767.11|1766.61|1767.67|1767.17|1767.94|1767.33|1766.67|1766.08|614
1618564200000|2021-04-16 09:10:00|1767.66|1767.16|1766.35|1765.85|1767.81|1767.31|1766.29|1765.65|781
1618564500000|2021-04-16 09:15:00|1766.33|1765.83|1766.66|1766.16|1767.07|1766.54|1766.3|1765.8|674
1618564800000|2021-04-16 09:20:00|1766.67|1766.17|1766.08|1765.58|1766.77|1766.18|1765.71|1765.21|671
1618565100000|2021-04-16 09:25:00|1766.06|1765.56|1766.85|1766.35|1766.95|1766.45|1766|1765.5|745
1618565400000|2021-04-16 09:30:00|1766.84|1766.34|1766.62|1766.12|1766.84|1766.34|1766.3|1765.8|716
1618565700000|2021-04-16 09:35:00|1766.7|1766.2|1767.34|1766.84|1767.57|1766.93|1766.63|1766.13|549
1618566000000|2021-04-16 09:40:00|1767.33|1766.83|1768.92|1768.42|1769.06|1768.56|1767.32|1766.82|683
1618566300000|2021-04-16 09:45:00|1768.9|1768.4|1768.95|1768.45|1769.02|1768.52|1768.67|1768.17|692
1618566600000|2021-04-16 09:50:00|1768.94|1768.44|1771.46|1770.96|1771.49|1770.99|1768.89|1768.39|1175
1618566900000|2021-04-16 09:55:00|1771.39|1770.89|1771.38|1770.88|1771.64|1771.14|1770.29|1769.79|1059
1618567200000|2021-04-16 10:00:00|1771.37|1770.87|1770.88|1770.38|1771.57|1771.07|1770.57|1770.07|871
1618567500000|2021-04-16 10:05:00|1770.86|1770.36|1772.53|1772.03|1773.02|1772.51|1770.71|1770.2|1031
1618567800000|2021-04-16 10:10:00|1772.52|1772.02|1772.16|1771.66|1772.91|1772.41|1771.77|1771.26|848
1618568100000|2021-04-16 10:15:00|1772.14|1771.64|1773.27|1772.77|1773.44|1772.94|1772|1771.42|928
1618568400000|2021-04-16 10:20:00|1773.41|1772.61|1772.66|1771.86|1773.92|1773.42|1772.12|1771.62|965
1618568700000|2021-04-16 10:25:00|1772.49|1771.99|1773.1|1772.6|1773.65|1773.15|1772.4|1771.88|813
1618569000000|2021-04-16 10:30:00|1773.11|1772.61|1775.67|1775.17|1775.76|1775.21|1772.79|1772.29|1012
1618569300000|2021-04-16 10:35:00|1775.7|1775.2|1774.73|1774.23|1775.8|1775.3|1774.73|1774.23|887
1618569600000|2021-04-16 10:40:00|1774.75|1774.25|1775.23|1774.73|1775.56|1775.06|1774.6|1774.1|807
1618569900000|2021-04-16 10:45:00|1775.22|1774.72|1775.65|1775.15|1775.69|1775.19|1774.93|1774.43|643
1618570200000|2021-04-16 10:50:00|1775.66|1775.16|1776.25|1775.75|1776.29|1775.79|1775.24|1774.74|826
1618570500000|2021-04-16 10:55:00|1776.27|1775.77|1778.53|1778.03|1779.16|1778.64|1776.22|1775.72|1335
1618570800000|2021-04-16 11:00:00|1778.42|1777.92|1777.33|1776.83|1779.17|1778.67|1777.13|1776.63|1203
1618571100000|2021-04-16 11:05:00|1777.34|1776.84|1777.11|1776.61|1777.67|1777.04|1776.85|1776.35|822
1618571400000|2021-04-16 11:10:00|1777.12|1776.62|1777.34|1776.84|1777.52|1777.02|1776.85|1776.35|624
1618571700000|2021-04-16 11:15:00|1777.36|1776.86|1777.78|1777.28|1777.89|1777.28|1777.02|1776.52|765
1618572000000|2021-04-16 11:20:00|1777.77|1777.27|1777.05|1776.55|1777.84|1777.34|1776.62|1776.08|1003
1618572300000|2021-04-16 11:25:00|1777.06|1776.56|1777.13|1776.63|1777.34|1776.84|1776.41|1775.88|816
1618572600000|2021-04-16 11:30:00|1777.14|1776.64|1777.34|1776.84|1777.55|1777.05|1776.71|1776.11|947
1618572900000|2021-04-16 11:35:00|1777.37|1776.87|1777.42|1776.92|1777.81|1777.25|1776.79|1776.29|735
1618573200000|2021-04-16 11:40:00|1777.43|1776.93|1777.98|1777.48|1778.38|1777.88|1777.16|1776.58|789
1618573500000|2021-04-16 11:45:00|1777.96|1777.46|1778.25|1777.75|1778.25|1777.75|1777.29|1776.79|633
1618573800000|2021-04-16 11:50:00|1778.24|1777.74|1778.61|1778.11|1779.58|1779.08|1777.98|1777.48|966
1618574100000|2021-04-16 11:55:00|1778.62|1778.12|1778.91|1778.41|1778.95|1778.45|1778.23|1777.73|898
1618574400000|2021-04-16 12:00:00|1778.92|1778.42|1779.06|1778.56|1780.12|1779.62|1778.34|1777.84|1102
1618574700000|2021-04-16 12:05:00|1779.07|1778.57|1780.82|1780.32|1780.95|1780.45|1778.99|1778.49|1098
1618575000000|2021-04-16 12:10:00|1780.84|1780.34|1782.9|1782.4|1783.3|1782.8|1780.22|1779.72|1229
1618575300000|2021-04-16 12:15:00|1782.93|1782.43|1780.61|1780.11|1784|1783.38|1780.43|1779.93|1242
1618575600000|2021-04-16 12:20:00|1780.73|1780.23|1782.26|1781.76|1782.7|1782.1|1779.71|1779.05|1412
1618575900000|2021-04-16 12:25:00|1782.41|1781.91|1781.2|1780.4|1783.34|1782.77|1780.91|1780.36|1212
1618576200000|2021-04-16 12:30:00|1781.15|1780.35|1782.61|1782.11|1782.84|1782.34|1780.17|1779.6|1207
1618576500000|2021-04-16 12:35:00|1782.6|1782.1|1783.43|1782.93|1783.5|1783|1782.6|1782.06|1153
1618576800000|2021-04-16 12:40:00|1783.44|1782.94|1781.37|1780.87|1784.12|1783.62|1781.3|1780.8|1361
1618577100000|2021-04-16 12:45:00|1781.43|1780.93|1780.33|1779.83|1781.77|1781.27|1780.08|1779.58|1222
1618577400000|2021-04-16 12:50:00|1780.31|1779.81|1780.58|1780.08|1781.18|1780.68|1779.97|1779.37|1163
1618577700000|2021-04-16 12:55:00|1780.59|1780.09|1781.06|1780.56|1781.24|1780.74|1779.59|1779.09|1101
1618578000000|2021-04-16 13:00:00|1781.12|1780.62|1780.73|1780.23|1782.66|1782.16|1780.36|1779.86|1500
1618578300000|2021-04-16 13:05:00|1780.78|1780.28|1776.39|1775.89|1781.2|1780.7|1775.73|1775.23|1613
1618578600000|2021-04-16 13:10:00|1776.49|1775.99|1776.4|1775.9|1778.3|1777.8|1776.21|1775.59|1375
1618578900000|2021-04-16 13:15:00|1776.42|1775.92|1776.23|1775.73|1777.23|1776.73|1774.77|1774.25|1469
1618579200000|2021-04-16 13:20:00|1776.25|1775.75|1775.96|1775.46|1776.33|1775.83|1774.81|1774.31|1045
1618579500000|2021-04-16 13:25:00|1775.95|1775.45|1774.93|1774.43|1776.18|1775.68|1774.84|1774.34|924
1618579800000|2021-04-16 13:30:00|1774.95|1774.45|1773.75|1773.25|1775.56|1775.06|1772.63|1772.13|1203
1618580100000|2021-04-16 13:35:00|1773.76|1773.26|1775.55|1775.05|1776.61|1776.11|1773.27|1772.77|1809
1618580400000|2021-04-16 13:40:00|1775.61|1775.11|1774.63|1774.13|1775.75|1775.25|1773.43|1772.87|1650
1618580700000|2021-04-16 13:45:00|1774.65|1774.15|1775.95|1775.45|1776.59|1776.09|1774.07|1773.5|1514
1618581000000|2021-04-16 13:50:00|1775.93|1775.43|1776.12|1775.62|1776.7|1776.2|1775.25|1774.75|1293
1618581300000|2021-04-16 13:55:00|1776.11|1775.61|1772.95|1772.45|1776.28|1775.78|1772.31|1771.81|1611
1618581600000|2021-04-16 14:00:00|1772.96|1772.46|1774.67|1774.17|1775.56|1775.06|1772.85|1772.35|1543
1618581900000|2021-04-16 14:05:00|1774.74|1774.24|1777.1|1776.6|1777.25|1776.75|1774.74|1774.24|1302
1618582200000|2021-04-16 14:10:00|1777.04|1776.54|1778.18|1777.68|1778.64|1778.14|1776.95|1776.45|1281
1618582500000|2021-04-16 14:15:00|1778.2|1777.7|1779.64|1779.14|1779.87|1779.37|1777.05|1776.55|1356
1618582800000|2021-04-16 14:20:00|1779.63|1779.13|1779.38|1778.88|1779.84|1779.21|1778.81|1778.29|1181
1618583100000|2021-04-16 14:25:00|1779.45|1778.95|1779.8|1779.3|1781.05|1780.55|1779.43|1778.93|1277
1618583400000|2021-04-16 14:30:00|1779.81|1779.31|1778.81|1778.31|1780.68|1780.18|1778.73|1778.13|1231
1618583700000|2021-04-16 14:35:00|1778.76|1778.26|1777.27|1776.77|1778.82|1778.32|1777.24|1776.71|1187
1618584000000|2021-04-16 14:40:00|1777.28|1776.78|1776.29|1775.79|1778.43|1777.93|1776.14|1775.64|1187
1618584300000|2021-04-16 14:45:00|1776.31|1775.81|1778.14|1777.64|1778.36|1777.86|1776.04|1775.54|1331
1618584600000|2021-04-16 14:50:00|1778.15|1777.65|1778.29|1777.79|1778.71|1778.21|1777.63|1777.13|1249
1618584900000|2021-04-16 14:55:00|1778.3|1777.8|1779.63|1779.13|1779.91|1779.41|1778.3|1777.8|1164
1618585200000|2021-04-16 15:00:00|1779.69|1779.19|1779.89|1779.39|1779.94|1779.44|1778.69|1778.19|996
1618585500000|2021-04-16 15:05:00|1779.9|1779.4|1779.94|1779.44|1780.29|1779.79|1779.18|1778.58|1102
1618585800000|2021-04-16 15:10:00|1779.9|1779.4|1779.12|1778.62|1780.32|1779.82|1779.03|1778.53|1114
1618586100000|2021-04-16 15:15:00|1779.13|1778.63|1778.19|1777.69|1779.89|1779.39|1778.18|1777.68|1058
1618586400000|2021-04-16 15:20:00|1778.18|1777.68|1777.95|1777.45|1778.61|1778.11|1777.74|1777.24|908
1618586700000|2021-04-16 15:25:00|1777.96|1777.46|1778.42|1777.92|1778.98|1778.48|1777.86|1777.36|1018
1618587000000|2021-04-16 15:30:00|1778.45|1777.95|1778.33|1777.83|1778.74|1778.24|1778.13|1777.63|985
1618587300000|2021-04-16 15:35:00|1778.32|1777.82|1779.16|1778.66|1779.26|1778.76|1778.1|1777.6|974
1618587600000|2021-04-16 15:40:00|1779.15|1778.65|1778.74|1778.24|1779.37|1778.87|1778.42|1777.92|850
1618587900000|2021-04-16 15:45:00|1778.79|1778.29|1779.46|1778.96|1779.47|1778.97|1778.43|1777.93|765
1618588200000|2021-04-16 15:50:00|1779.43|1778.93|1779.59|1779.09|1779.67|1779.17|1779.03|1778.53|626
1618588500000|2021-04-16 15:55:00|1779.58|1779.08|1779.18|1778.68|1780.02|1779.52|1778.82|1778.32|703
1618588800000|2021-04-16 16:00:00|1779.17|1778.67|1778.09|1777.59|1779.88|1779.38|1777.9|1777.4|835
1618589100000|2021-04-16 16:05:00|1778.08|1777.58|1778.64|1778.14|1778.82|1778.27|1777.48|1776.98|827
1618589400000|2021-04-16 16:10:00|1778.63|1778.13|1778.4|1777.9|1779.12|1778.62|1778.2|1777.7|661
1618589700000|2021-04-16 16:15:00|1778.39|1777.89|1777.92|1777.42|1778.58|1778.08|1777.81|1777.17|608
1618590000000|2021-04-16 16:20:00|1777.94|1777.44|1777.93|1777.43|1777.98|1777.48|1777.27|1776.77|715
1618590300000|2021-04-16 16:25:00|1777.94|1777.44|1777.33|1776.83|1777.94|1777.44|1777.13|1776.59|774
1618590600000|2021-04-16 16:30:00|1777.37|1776.87|1777.81|1777.31|1778.12|1777.62|1777.19|1776.62|697
1618590900000|2021-04-16 16:35:00|1777.78|1777.28|1777.67|1777.17|1777.86|1777.36|1777.05|1776.55|658
1618591200000|2021-04-16 16:40:00|1777.66|1777.16|1777.76|1777.26|1777.89|1777.31|1777.23|1776.73|589
1618591500000|2021-04-16 16:45:00|1777.75|1777.25|1778.39|1777.89|1778.4|1777.9|1777.75|1777.25|546
1618591800000|2021-04-16 16:50:00|1778.38|1777.88|1778.67|1778.17|1778.68|1778.18|1778.17|1777.67|631
1618592100000|2021-04-16 16:55:00|1778.68|1778.18|1780.28|1779.78|1780.39|1779.89|1778.58|1778.04|826
1618592400000|2021-04-16 17:00:00|1780.27|1779.77|1779.51|1779.01|1780.64|1780.14|1779.51|1779.01|701
1618592700000|2021-04-16 17:05:00|1779.52|1779.02|1779.81|1779.31|1780.32|1779.82|1779.3|1778.8|596
1618593000000|2021-04-16 17:10:00|1779.8|1779.3|1779.78|1779.28|1780.01|1779.51|1779.56|1779.06|439
1618593300000|2021-04-16 17:15:00|1779.8|1779.3|1779.91|1779.41|1780.09|1779.59|1779.65|1779.1|343
1618593600000|2021-04-16 17:20:00|1779.9|1779.4|1778.84|1778.34|1780.18|1779.68|1778.84|1778.34|602
1618593900000|2021-04-16 17:25:00|1778.85|1778.35|1779.65|1779.15|1779.86|1779.36|1778.71|1778.21|886
1618594200000|2021-04-16 17:30:00|1779.66|1779.16|1779.37|1778.87|1779.77|1779.27|1778.66|1778.16|538
1618594500000|2021-04-16 17:35:00|1779.36|1778.86|1779.01|1778.51|1779.48|1778.98|1778.89|1778.39|554
1618594800000|2021-04-16 17:40:00|1779|1778.5|1778.19|1777.69|1779.35|1778.71|1778.18|1777.68|626
1618595100000|2021-04-16 17:45:00|1778.2|1777.7|1778.6|1778.1|1778.69|1778.19|1778.01|1777.51|487
1618595400000|2021-04-16 17:50:00|1778.61|1778.11|1778.55|1778.05|1778.8|1778.3|1778.42|1777.84|419
1618595700000|2021-04-16 17:55:00|1778.56|1778.06|1778.43|1777.93|1778.67|1778.17|1778.21|1777.71|363
1618596000000|2021-04-16 18:00:00|1778.44|1777.94|1778.51|1778.01|1778.81|1778.31|1778.22|1777.72|436
1618596300000|2021-04-16 18:05:00|1778.52|1778.02|1778.34|1777.84|1778.79|1778.29|1778.3|1777.8|444
1618596600000|2021-04-16 18:10:00|1778.33|1777.83|1778.09|1777.59|1778.73|1778.23|1778.09|1777.59|466
1618596900000|2021-04-16 18:15:00|1778.1|1777.6|1778.82|1778.32|1778.84|1778.34|1778.09|1777.59|455
1618597200000|2021-04-16 18:20:00|1778.81|1778.31|1778.66|1778.16|1778.83|1778.33|1778.36|1777.86|371
1618597500000|2021-04-16 18:25:00|1778.67|1778.17|1778.47|1777.97|1778.77|1778.27|1778.25|1777.75|424
1618597800000|2021-04-16 18:30:00|1778.37|1777.87|1778.62|1778.12|1778.73|1778.23|1778.23|1777.73|360
1618598100000|2021-04-16 18:35:00|1778.63|1778.13|1778.06|1777.56|1778.68|1778.18|1778.02|1777.52|458
1618598400000|2021-04-16 18:40:00|1778.05|1777.55|1778.19|1777.69|1778.47|1777.97|1777.67|1777.17|512
1618598700000|2021-04-16 18:45:00|1778.2|1777.7|1778.63|1778.13|1778.85|1778.35|1778.09|1777.59|579
1618599000000|2021-04-16 18:50:00|1778.64|1778.14|1778.58|1778.08|1778.91|1778.41|1778.28|1777.77|469
1618599300000|2021-04-16 18:55:00|1778.59|1778.09|1778.42|1777.92|1778.68|1778.18|1778.03|1777.53|665
1618599600000|2021-04-16 19:00:00|1778.41|1777.91|1779.15|1778.65|1779.27|1778.77|1778.27|1777.77|652
1618599900000|2021-04-16 19:05:00|1779.14|1778.64|1778.55|1778.05|1779.19|1778.69|1778.52|1778.02|452
1618600200000|2021-04-16 19:10:00|1778.53|1778.03|1778.1|1777.6|1778.59|1778.09|1777.8|1777.2|526
1618600500000|2021-04-16 19:15:00|1778.09|1777.59|1777.64|1777.14|1778.37|1777.87|1777.5|1776.92|510
1618600800000|2021-04-16 19:20:00|1777.63|1777.13|1777.54|1777.04|1778.08|1777.58|1777.2|1776.57|620
1618601100000|2021-04-16 19:25:00|1777.49|1776.99|1777.72|1777.22|1777.95|1777.36|1777.09|1776.59|680
1618601400000|2021-04-16 19:30:00|1777.71|1777.21|1777.31|1776.81|1777.85|1777.21|1776.93|1776.37|500
1618601700000|2021-04-16 19:35:00|1777.29|1776.79|1776.72|1776.22|1777.46|1776.9|1776.61|1776.07|454
1618602000000|2021-04-16 19:40:00|1776.74|1776.24|1776.11|1775.61|1776.8|1776.25|1776.07|1775.4|585
1618602300000|2021-04-16 19:45:00|1776.12|1775.62|1775.62|1775.12|1776.2|1775.65|1775.03|1774.53|749
1618602600000|2021-04-16 19:50:00|1775.61|1775.11|1775.38|1774.88|1775.63|1775.13|1774.74|1774.24|738
1618602900000|2021-04-16 19:55:00|1775.42|1774.92|1776.28|1775.78|1776.31|1775.78|1775.36|1774.79|668
1618603200000|2021-04-16 20:00:00|1776.25|1775.75|1775.92|1775.42|1776.36|1775.75|1775.6|1775.05|438
1618603500000|2021-04-16 20:05:00|1776.16|1775.36|1775.39|1774.89|1776.16|1775.49|1775.15|1774.65|331
1618603800000|2021-04-16 20:10:00|1775.4|1774.9|1775.79|1775.29|1775.94|1775.31|1775.28|1774.77|280
1618604100000|2021-04-16 20:15:00|1775.8|1775.3|1775.83|1775.33|1776.1|1775.46|1775.55|1774.98|286
1618604400000|2021-04-16 20:20:00|1775.84|1775.34|1775.97|1775.17|1776.93|1776.33|1775.64|1774.98|306
1618604700000|2021-04-16 20:25:00|1775.93|1775.13|1775.98|1775.48|1776.38|1775.72|1775.73|1775.08|163
1618605000000|2021-04-16 20:30:00|1776|1775.5|1776.41|1775.61|1776.61|1775.96|1775.98|1775.35|213
1618605300000|2021-04-16 20:35:00|1776.43|1775.63|1776.24|1775.44|1776.64|1775.99|1776.08|1775.38|223
1618605600000|2021-04-16 20:40:00|1776.23|1775.43|1776.25|1775.45|1776.66|1775.95|1775.88|1775.24|306
1618605900000|2021-04-16 20:45:00|1776.26|1775.46|1776.48|1775.98|1776.79|1776.07|1775.84|1775.21|323
1618606200000|2021-04-16 20:50:00|1776.38|1775.88|1777.26|1776.46|1777.51|1776.71|1776.29|1775.63|372
1618606500000|2021-04-16 20:55:00|1777.17|1776.37|1776.72|1775.92|1777.79|1776.99|1776.72|1775.92|418
1618783200000|2021-04-18 22:00:00|1778.43|1777.63|1776.11|1775.61|1778.53|1777.73|1776.11|1775.34|470
1618783500000|2021-04-18 22:05:00|1776.06|1775.56|1776.14|1775.64|1777.02|1776.22|1775.87|1775.22|396
1618783800000|2021-04-18 22:10:00|1776.13|1775.63|1776.14|1775.34|1776.62|1775.97|1775.97|1775.29|221
1618784100000|2021-04-18 22:15:00|1776.13|1775.33|1776.13|1775.63|1776.59|1775.98|1776.06|1775.33|236
1618784400000|2021-04-18 22:20:00|1776.15|1775.65|1776.45|1775.65|1776.85|1776.22|1776.08|1775.41|252
1618784700000|2021-04-18 22:25:00|1776.41|1775.61|1776.33|1775.53|1776.73|1776.04|1776.22|1775.43|231
1618785000000|2021-04-18 22:30:00|1776.34|1775.54|1776.55|1775.75|1776.93|1776.27|1776.18|1775.54|246
1618785300000|2021-04-18 22:35:00|1776.54|1775.74|1776.66|1776.16|1776.87|1776.23|1776.19|1775.51|204
1618785600000|2021-04-18 22:40:00|1776.64|1776.14|1776.12|1775.62|1776.81|1776.16|1776.08|1775.45|221
1618785900000|2021-04-18 22:45:00|1776.27|1775.47|1776.29|1775.79|1776.68|1776.03|1776.1|1775.45|181
1618786200000|2021-04-18 22:50:00|1776.28|1775.78|1776.02|1775.52|1776.41|1775.79|1776.01|1775.37|177
1618786500000|2021-04-18 22:55:00|1776.01|1775.51|1775.84|1775.04|1776.17|1775.51|1775.61|1774.95|183
1618786800000|2021-04-18 23:00:00|1775.85|1775.05|1776.48|1775.68|1776.78|1776.13|1775.16|1774.51|420
1618787100000|2021-04-18 23:05:00|1776.47|1775.67|1777.05|1776.25|1777.26|1776.59|1776.3|1775.65|320
1618787400000|2021-04-18 23:10:00|1777.04|1776.24|1777.09|1776.59|1777.48|1776.88|1776.74|1776.09|283
1618787700000|2021-04-18 23:15:00|1777.08|1776.58|1777.53|1776.73|1777.65|1776.99|1776.65|1776.06|271
1618788000000|2021-04-18 23:20:00|1777.56|1776.76|1777.65|1776.85|1778.61|1777.97|1777.34|1776.68|430
1618788300000|2021-04-18 23:25:00|1777.67|1776.87|1777.33|1776.83|1777.84|1777.2|1777.22|1776.72|366
1618788600000|2021-04-18 23:30:00|1777.35|1776.85|1777.29|1776.79|1777.41|1776.91|1776.76|1776.22|356
1618788900000|2021-04-18 23:35:00|1777.31|1776.81|1777.48|1776.98|1777.55|1777.05|1776.96|1776.46|298
1618789200000|2021-04-18 23:40:00|1777.72|1776.92|1777.64|1777.14|1778.01|1777.41|1777.52|1776.92|315
1618789500000|2021-04-18 23:45:00|1777.87|1777.07|1777.22|1776.72|1777.98|1777.31|1777.13|1776.51|337
1618789800000|2021-04-18 23:50:00|1777.16|1776.66|1777.51|1777.01|1777.84|1777.2|1777.16|1776.57|254
1618790100000|2021-04-18 23:55:00|1777.52|1777.02|1777.09|1776.59|1777.69|1777.07|1776.75|1776.25|419
1618790400000|2021-04-19 00:00:00|1777.08|1776.58|1776.98|1776.48|1777.79|1777.29|1776.58|1776.08|596
1618790700000|2021-04-19 00:05:00|1776.97|1776.47|1778.2|1777.7|1778.29|1777.71|1776.61|1776.1|494
1618791000000|2021-04-19 00:10:00|1778.19|1777.69|1778.07|1777.57|1779.73|1779.17|1778.06|1777.42|543
1618791300000|2021-04-19 00:15:00|1778.06|1777.56|1778.63|1778.13|1778.93|1778.27|1777.85|1777.35|429
1618791600000|2021-04-19 00:20:00|1778.62|1778.12|1778.77|1778.27|1779.31|1778.76|1778.3|1777.64|534
1618791900000|2021-04-19 00:25:00|1778.76|1778.26|1780.59|1780.09|1780.73|1780.22|1778.76|1778.15|549
1618792200000|2021-04-19 00:30:00|1780.6|1780.1|1781.26|1780.76|1781.76|1781.13|1780.08|1779.45|659
1618792500000|2021-04-19 00:35:00|1781.25|1780.75|1782.56|1782.06|1782.9|1782.34|1781.02|1780.41|678
1618792800000|2021-04-19 00:40:00|1782.54|1782.04|1781.63|1781.13|1783.04|1782.39|1781.19|1780.64|626
1618793100000|2021-04-19 00:45:00|1781.78|1780.98|1783.2|1782.4|1783.69|1783.19|1781.5|1780.93|702
1618793400000|2021-04-19 00:50:00|1783.21|1782.41|1782.95|1782.45|1783.91|1783.41|1782.64|1782.14|869
1618793700000|2021-04-19 00:55:00|1782.81|1782.31|1782.41|1781.91|1783.43|1782.78|1782.11|1781.49|730
1618794000000|2021-04-19 01:00:00|1782.42|1781.92|1782.22|1781.72|1783.51|1783.01|1781.84|1781.34|1139
1618794300000|2021-04-19 01:05:00|1782.23|1781.73|1779.5|1779|1782.23|1781.73|1779.33|1778.67|969
1618794600000|2021-04-19 01:10:00|1779.49|1778.99|1778.27|1777.77|1780.7|1780.15|1778.22|1777.59|1090
1618794900000|2021-04-19 01:15:00|1778.23|1777.73|1778.4|1777.9|1778.97|1778.47|1776.45|1775.95|1272
1618795200000|2021-04-19 01:20:00|1778.39|1777.89|1776.97|1776.47|1778.66|1778.13|1776.94|1776.39|1005
1618795500000|2021-04-19 01:25:00|1776.95|1776.45|1777.25|1776.75|1777.73|1777.2|1775.69|1775.07|1266
1618795800000|2021-04-19 01:30:00|1777.26|1776.76|1774.82|1774.32|1777.34|1776.79|1774.73|1774.16|1243
1618796100000|2021-04-19 01:35:00|1774.8|1774.3|1775.67|1775.17|1775.73|1775.17|1773.47|1772.83|1195
1618796400000|2021-04-19 01:40:00|1775.66|1775.16|1777.44|1776.94|1777.71|1777.07|1775.58|1774.95|1021
1618796700000|2021-04-19 01:45:00|1777.46|1776.96|1776.76|1776.26|1778.02|1777.48|1776.52|1775.88|987
1618797000000|2021-04-19 01:50:00|1776.77|1776.27|1776.04|1775.54|1777.47|1776.83|1775.96|1775.37|828
1618797300000|2021-04-19 01:55:00|1775.98|1775.48|1775.62|1774.82|1776.44|1775.94|1775.37|1774.73|819
1618797600000|2021-04-19 02:00:00|1775.64|1774.84|1776.86|1776.36|1777.43|1776.92|1775.45|1774.84|1036
1618797900000|2021-04-19 02:05:00|1776.84|1776.34|1777.31|1776.81|1777.64|1777.02|1776.46|1775.89|857
1618798200000|2021-04-19 02:10:00|1777.28|1776.78|1776.77|1776.27|1777.77|1777.14|1776.76|1776.11|775
1618798500000|2021-04-19 02:15:00|1776.78|1776.28|1776.73|1776.23|1776.95|1776.39|1776.25|1775.6|606
1618798800000|2021-04-19 02:20:00|1776.71|1776.21|1777.53|1777.03|1777.66|1777.08|1776.71|1776.17|444
1618799100000|2021-04-19 02:25:00|1777.55|1777.05|1777.19|1776.69|1778.07|1777.57|1776.85|1776.35|451
1618799400000|2021-04-19 02:30:00|1777.18|1776.68|1777.95|1777.45|1778.34|1777.84|1777.04|1776.54|685
1618799700000|2021-04-19 02:35:00|1777.97|1777.47|1777.87|1777.37|1778.37|1777.72|1777.73|1777.2|561
1618800000000|2021-04-19 02:40:00|1777.89|1777.39|1777.11|1776.61|1778.04|1777.46|1776.89|1776.39|712
1618800300000|2021-04-19 02:45:00|1777.12|1776.62|1778.21|1777.71|1778.24|1777.74|1777.08|1776.58|690
1618800600000|2021-04-19 02:50:00|1778.22|1777.72|1778.96|1778.46|1779.32|1778.82|1778.17|1777.67|934
1618800900000|2021-04-19 02:55:00|1778.97|1778.47|1779.39|1778.89|1779.41|1778.91|1778.6|1778.07|626
1618801200000|2021-04-19 03:00:00|1779.38|1778.88|1779.66|1779.16|1779.87|1779.37|1778.86|1778.22|620
1618801500000|2021-04-19 03:05:00|1779.65|1779.15|1778.9|1778.4|1779.69|1779.19|1778.72|1778.11|609
1618801800000|2021-04-19 03:10:00|1778.88|1778.38|1778.72|1778.22|1779.11|1778.47|1778.34|1777.77|525
1618802100000|2021-04-19 03:15:00|1778.7|1778.2|1778.88|1778.38|1779.2|1778.61|1778.65|1778.15|434
1618802400000|2021-04-19 03:20:00|1778.9|1778.4|1779.63|1778.83|1779.73|1779.15|1778.89|1778.25|449
1618802700000|2021-04-19 03:25:00|1779.49|1778.99|1778.04|1777.54|1779.49|1778.99|1778.02|1777.42|622
1618803000000|2021-04-19 03:30:00|1778.03|1777.53|1778.52|1778.02|1778.86|1778.27|1778.01|1777.41|439
1618803300000|2021-04-19 03:35:00|1778.53|1778.03|1777.97|1777.47|1778.84|1778.23|1777.78|1777.28|433
1618803600000|2021-04-19 03:40:00|1777.99|1777.49|1778.05|1777.55|1778.34|1777.71|1777.83|1777.22|362
1618803900000|2021-04-19 03:45:00|1778.06|1777.56|1778.26|1777.76|1778.54|1777.94|1778.03|1777.42|334
1618804200000|2021-04-19 03:50:00|1778.25|1777.75|1777.64|1777.14|1778.39|1777.81|1777.59|1777.09|367
1618804500000|2021-04-19 03:55:00|1777.65|1777.15|1777.65|1777.15|1778.02|1777.48|1777.51|1776.89|376
1618804800000|2021-04-19 04:00:00|1777.63|1777.13|1777.54|1777.04|1777.95|1777.31|1777.28|1776.64|348
1618805100000|2021-04-19 04:05:00|1777.55|1776.75|1777.55|1777.05|1777.78|1777.19|1777.28|1776.75|314
1618805400000|2021-04-19 04:10:00|1777.57|1777.07|1777.32|1776.82|1777.7|1777.11|1777.2|1776.7|281
1618805700000|2021-04-19 04:15:00|1777.26|1776.76|1776.96|1776.46|1777.71|1777.16|1776.95|1776.45|360
1618806000000|2021-04-19 04:20:00|1776.97|1776.47|1777.1|1776.6|1777.22|1776.69|1776.97|1776.4|239
1618806300000|2021-04-19 04:25:00|1777.09|1776.59|1777.13|1776.63|1777.34|1776.73|1776.89|1776.31|260
1618806600000|2021-04-19 04:30:00|1777.12|1776.62|1777.53|1777.03|1777.69|1777.1|1777.03|1776.48|332
1618806900000|2021-04-19 04:35:00|1777.54|1777.04|1777.69|1777.19|1777.96|1777.34|1777.54|1776.89|398
1618807200000|2021-04-19 04:40:00|1777.7|1777.2|1777.31|1776.81|1777.85|1777.22|1777.27|1776.77|216
1618807500000|2021-04-19 04:45:00|1777.32|1776.82|1778.07|1777.57|1778.16|1777.66|1777.32|1776.82|378
1618807800000|2021-04-19 04:50:00|1778.03|1777.53|1778.38|1777.88|1778.49|1777.99|1778.01|1777.51|365
1618808100000|2021-04-19 04:55:00|1778.4|1777.9|1778.26|1777.76|1778.67|1778.04|1778.2|1777.7|298
1618808400000|2021-04-19 05:00:00|1778.23|1777.73|1778.74|1778.24|1778.9|1778.26|1778.21|1777.71|368
1618808700000|2021-04-19 05:05:00|1778.75|1778.25|1778.71|1778.21|1778.76|1778.26|1778.55|1778.05|265
1618809000000|2021-04-19 05:10:00|1778.73|1778.23|1778.69|1778.19|1778.86|1778.36|1778.5|1778|215
1618809300000|2021-04-19 05:15:00|1778.68|1778.18|1778.49|1777.99|1778.71|1778.21|1777.87|1777.3|279
1618809600000|2021-04-19 05:20:00|1778.5|1778|1778.11|1777.61|1778.6|1778.1|1778.06|1777.49|270
1618809900000|2021-04-19 05:25:00|1778.13|1777.63|1777.63|1777.13|1778.18|1777.68|1777.42|1776.92|354
1618810200000|2021-04-19 05:30:00|1777.64|1777.14|1779.6|1779.1|1779.71|1779.17|1777.4|1776.9|739
1618810500000|2021-04-19 05:35:00|1779.65|1779.15|1778.94|1778.44|1780.02|1779.5|1778.7|1778.2|688
1618810800000|2021-04-19 05:40:00|1778.95|1778.45|1779.17|1778.67|1779.72|1779.22|1778.92|1778.42|537
1618811100000|2021-04-19 05:45:00|1779.21|1778.71|1777.72|1777.22|1779.26|1778.76|1777.72|1777.22|603
1618811400000|2021-04-19 05:50:00|1777.73|1777.23|1777.56|1777.06|1778.55|1777.94|1777.19|1776.69|761
1618811700000|2021-04-19 05:55:00|1777.58|1777.08|1778.25|1777.45|1778.35|1777.77|1777.01|1776.51|855
1618812000000|2021-04-19 06:00:00|1778.27|1777.47|1776.44|1775.94|1778.27|1777.65|1776.26|1775.74|1181
1618812300000|2021-04-19 06:05:00|1776.46|1775.96|1776.74|1776.24|1776.91|1776.27|1775.66|1775.1|957
1618812600000|2021-04-19 06:10:00|1776.76|1776.26|1777.66|1777.16|1777.8|1777.3|1776.66|1776.08|863
1618812900000|2021-04-19 06:15:00|1777.64|1777.14|1777.58|1777.08|1777.72|1777.17|1777.1|1776.59|781
1618813200000|2021-04-19 06:20:00|1777.6|1777.1|1779.88|1779.38|1779.95|1779.45|1777.38|1776.85|943
1618813500000|2021-04-19 06:25:00|1779.87|1779.37|1780.42|1779.92|1780.78|1780.19|1779.53|1779.03|1098
1618813800000|2021-04-19 06:30:00|1780.46|1779.96|1780.78|1780.28|1781.82|1781.17|1780.12|1779.48|1014
1618814100000|2021-04-19 06:35:00|1780.8|1780.3|1779.55|1779.05|1780.9|1780.31|1779.04|1778.43|1003
1618814400000|2021-04-19 06:40:00|1779.54|1779.04|1780.62|1780.12|1780.69|1780.16|1779.25|1778.72|866
1618814700000|2021-04-19 06:45:00|1780.68|1780.18|1781.46|1780.96|1781.67|1781.02|1780.16|1779.61|999
1618815000000|2021-04-19 06:50:00|1781.51|1781.01|1780.4|1779.9|1781.84|1781.17|1780.32|1779.7|844
1618815300000|2021-04-19 06:55:00|1780.43|1779.93|1780.27|1779.77|1780.73|1780.19|1779.79|1779.2|806
1618815600000|2021-04-19 07:00:00|1780.16|1779.66|1780.11|1779.61|1781.36|1780.77|1779.8|1779.17|1306
1618815900000|2021-04-19 07:05:00|1780.1|1779.6|1778.64|1778.14|1780.12|1779.62|1778.44|1777.81|1119
1618816200000|2021-04-19 07:10:00|1778.65|1778.15|1779.47|1778.97|1779.53|1779.01|1778.05|1777.55|999
1618816500000|2021-04-19 07:15:00|1779.49|1778.99|1780.27|1779.77|1780.48|1779.98|1779.02|1778.52|882
1618816800000|2021-04-19 07:20:00|1780.26|1779.76|1781.07|1780.57|1781.21|1780.61|1780.09|1779.44|941
1618817100000|2021-04-19 07:25:00|1781.05|1780.55|1780.08|1779.58|1781.2|1780.7|1779.19|1778.58|941
1618817400000|2021-04-19 07:30:00|1780.13|1779.63|1782.22|1781.72|1782.34|1781.84|1779.77|1779.27|1096
1618817700000|2021-04-19 07:35:00|1782.23|1781.73|1782.68|1782.18|1782.92|1782.42|1781.82|1781.32|922
1618818000000|2021-04-19 07:40:00|1782.69|1782.19|1784.44|1783.94|1785.08|1784.55|1782.37|1781.87|1045
1618818300000|2021-04-19 07:45:00|1784.46|1783.96|1786.81|1786.31|1786.91|1786.41|1783.72|1783.1|1350
1618818600000|2021-04-19 07:50:00|1786.84|1786.34|1787.04|1786.54|1787.53|1787.03|1785.96|1785.42|1384
1618818900000|2021-04-19 07:55:00|1787.01|1786.51|1787.33|1786.83|1787.33|1786.83|1785.71|1785.11|1206
1618819200000|2021-04-19 08:00:00|1787.38|1786.88|1787.21|1786.71|1787.62|1787.11|1786.8|1786.27|1270
1618819500000|2021-04-19 08:05:00|1787.23|1786.73|1786.24|1785.74|1787.43|1786.93|1785.66|1785.16|1222
1618819800000|2021-04-19 08:10:00|1786.23|1785.73|1785.91|1785.41|1787.09|1786.59|1785.57|1784.94|1228
1618820100000|2021-04-19 08:15:00|1785.89|1785.39|1786.26|1785.76|1786.49|1785.99|1785.33|1784.83|1293
1618820400000|2021-04-19 08:20:00|1786.23|1785.73|1786.48|1785.98|1786.83|1786.33|1785.07|1784.57|1014
1618820700000|2021-04-19 08:25:00|1786.49|1785.99|1786.01|1785.51|1786.96|1786.46|1785.82|1785.32|962
1618821000000|2021-04-19 08:30:00|1786.02|1785.52|1787.76|1787.26|1788.28|1787.78|1785.67|1785.17|1037
1618821300000|2021-04-19 08:35:00|1787.77|1787.27|1787.82|1787.32|1789.07|1788.43|1787.69|1787.19|1104
1618821600000|2021-04-19 08:40:00|1787.8|1787.3|1788.24|1787.74|1788.67|1788.17|1787.8|1787.3|909
1618821900000|2021-04-19 08:45:00|1788.25|1787.75|1787.57|1787.07|1788.27|1787.77|1787.28|1786.78|793
1618822200000|2021-04-19 08:50:00|1787.55|1787.05|1787.77|1787.27|1787.91|1787.41|1786.84|1786.34|795
1618822500000|2021-04-19 08:55:00|1787.78|1787.28|1787.52|1786.72|1787.82|1787.32|1786.53|1786.03|931
1618822800000|2021-04-19 09:00:00|1787.51|1786.71|1788.06|1787.56|1788.2|1787.65|1786.94|1786.44|801
1618823100000|2021-04-19 09:05:00|1788.07|1787.57|1787.21|1786.71|1788.21|1787.6|1786.62|1786.12|1010
1618823400000|2021-04-19 09:10:00|1787.2|1786.7|1788.01|1787.51|1788.04|1787.54|1787.18|1786.68|653
1618823700000|2021-04-19 09:15:00|1788|1787.5|1787.6|1787.1|1788.23|1787.73|1787.55|1787.05|660
1618824000000|2021-04-19 09:20:00|1787.61|1787.11|1790.04|1789.54|1790.11|1789.61|1787.61|1787.11|823
1618824300000|2021-04-19 09:25:00|1790.03|1789.53|1789.16|1788.66|1790.2|1789.7|1789.06|1788.56|759
1618824600000|2021-04-19 09:30:00|1789.17|1788.67|1789.57|1789.07|1789.92|1789.31|1788.9|1788.4|883
1618824900000|2021-04-19 09:35:00|1789.58|1789.08|1788.74|1788.24|1789.58|1789.08|1788.71|1788.21|619
1618825200000|2021-04-19 09:40:00|1788.73|1788.23|1788.51|1788.01|1788.8|1788.3|1788.29|1787.79|770
1618825500000|2021-04-19 09:45:00|1788.5|1788|1788.23|1787.73|1788.77|1788.12|1787.8|1787.3|744
1618825800000|2021-04-19 09:50:00|1788.22|1787.72|1788.83|1788.33|1788.92|1788.42|1788.22|1787.72|722
1618826100000|2021-04-19 09:55:00|1788.85|1788.35|1788.84|1788.34|1789.04|1788.54|1788.6|1788.08|694
1618826400000|2021-04-19 10:00:00|1788.83|1788.33|1788.55|1788.05|1789.62|1789.06|1788.55|1788.05|711
1618826700000|2021-04-19 10:05:00|1788.56|1788.06|1789.32|1788.82|1789.5|1789|1788.3|1787.8|713
1618827000000|2021-04-19 10:10:00|1789.34|1788.84|1788.83|1788.33|1789.69|1789.05|1788.78|1788.28|666
1618827300000|2021-04-19 10:15:00|1788.95|1788.45|1789|1788.5|1789.38|1788.88|1788.59|1788.09|727
1618827600000|2021-04-19 10:20:00|1788.99|1788.49|1789.57|1789.07|1790.53|1789.92|1788.88|1788.38|786
1618827900000|2021-04-19 10:25:00|1789.59|1789.09|1790.11|1789.61|1790.27|1789.77|1789.17|1788.67|664
1618828200000|2021-04-19 10:30:00|1790.1|1789.6|1789.45|1788.95|1790.13|1789.63|1789.38|1788.88|477
1618828500000|2021-04-19 10:35:00|1789.46|1788.96|1788.67|1788.17|1790.32|1789.82|1788.34|1787.84|704
1618828800000|2021-04-19 10:40:00|1788.66|1788.16|1787.72|1787.22|1788.9|1788.38|1787.17|1786.6|1074
1618829100000|2021-04-19 10:45:00|1787.79|1787.29|1787.54|1787.04|1787.83|1787.33|1787.27|1786.74|890
1618829400000|2021-04-19 10:50:00|1787.51|1787.01|1787.32|1786.82|1787.86|1787.33|1787.18|1786.57|845
1618829700000|2021-04-19 10:55:00|1787.31|1786.81|1787.83|1787.33|1788.16|1787.63|1787.25|1786.75|798
1618830000000|2021-04-19 11:00:00|1787.77|1787.27|1787.99|1787.49|1788.37|1787.87|1787.52|1787.02|1113
1618830300000|2021-04-19 11:05:00|1788.03|1787.53|1786.66|1786.16|1788.04|1787.54|1785.86|1785.31|1106
1618830600000|2021-04-19 11:10:00|1786.65|1786.15|1786.92|1786.42|1787.09|1786.59|1786.5|1786|650
1618830900000|2021-04-19 11:15:00|1786.91|1786.41|1785.07|1784.57|1786.98|1786.48|1784.94|1784.44|751
1618831200000|2021-04-19 11:20:00|1785.13|1784.63|1784.32|1783.82|1785.93|1785.43|1784.19|1783.69|1031
1618831500000|2021-04-19 11:25:00|1784.3|1783.8|1783.32|1782.82|1785.15|1784.65|1782.89|1782.35|1085
1618831800000|2021-04-19 11:30:00|1783.33|1782.83|1782.97|1782.47|1783.61|1783.11|1781.78|1781.27|1018
1618832100000|2021-04-19 11:35:00|1782.99|1782.49|1782.28|1781.78|1783.41|1782.91|1781.29|1780.7|1139
1618832400000|2021-04-19 11:40:00|1782.27|1781.77|1781.66|1781.16|1782.53|1782.03|1781.48|1780.98|963
1618832700000|2021-04-19 11:45:00|1781.67|1781.17|1780.55|1780.05|1781.92|1781.42|1778.93|1778.43|1192
1618833000000|2021-04-19 11:50:00|1780.58|1780.08|1780.91|1780.41|1781.94|1781.41|1780.44|1779.91|1131
1618833300000|2021-04-19 11:55:00|1780.86|1780.36|1782.43|1781.93|1782.46|1781.96|1780.86|1780.36|1184
1618833600000|2021-04-19 12:00:00|1782.44|1781.94|1782.34|1781.84|1782.58|1782.08|1781.78|1781.28|1079
1618833900000|2021-04-19 12:05:00|1782.33|1781.83|1779.8|1779.3|1782.57|1782.07|1779.64|1779.14|1035
1618834200000|2021-04-19 12:10:00|1779.81|1779.31|1776.56|1776.06|1779.87|1779.31|1775.88|1775.34|1349
1618834500000|2021-04-19 12:15:00|1776.54|1776.04|1779.05|1778.55|1779.24|1778.74|1775.24|1774.66|1369
1618834800000|2021-04-19 12:20:00|1779.06|1778.56|1777.22|1776.72|1779.18|1778.68|1776.33|1775.78|1220
1618835100000|2021-04-19 12:25:00|1777.17|1776.67|1778.05|1777.55|1778.13|1777.63|1776.43|1775.81|1136
1618835400000|2021-04-19 12:30:00|1778.06|1777.56|1777.47|1776.97|1778.78|1778.17|1777.18|1776.68|1081
1618835700000|2021-04-19 12:35:00|1777.46|1776.96|1778.46|1777.96|1778.73|1778.13|1776.57|1776.07|1022
1618836000000|2021-04-19 12:40:00|1778.43|1777.93|1777.37|1776.87|1778.68|1778.11|1776.86|1776.36|874
1618836300000|2021-04-19 12:45:00|1777.38|1776.88|1778.45|1777.95|1778.92|1778.4|1777.27|1776.77|901
1618836600000|2021-04-19 12:50:00|1778.46|1777.96|1777.45|1776.95|1778.94|1778.39|1777.43|1776.93|863
1618836900000|2021-04-19 12:55:00|1777.44|1776.94|1776.43|1775.93|1777.8|1777.3|1775.45|1774.95|1162
1618837200000|2021-04-19 13:00:00|1776.41|1775.91|1774.61|1774.11|1777.2|1776.69|1773.68|1772.99|1568
1618837500000|2021-04-19 13:05:00|1774.62|1774.12|1774.36|1773.86|1776.47|1775.97|1774.18|1773.68|1415
1618837800000|2021-04-19 13:10:00|1774.37|1773.87|1772.41|1771.91|1775.35|1774.79|1772.32|1771.82|1440
1618838100000|2021-04-19 13:15:00|1772.43|1771.93|1767.91|1767.41|1773.03|1772.53|1767.91|1767.41|1743
1618838400000|2021-04-19 13:20:00|1767.95|1767.45|1770.63|1770.13|1770.7|1770.2|1767.04|1766.48|1690
1618838700000|2021-04-19 13:25:00|1770.61|1770.11|1771.69|1771.19|1771.96|1771.46|1769.62|1768.99|1319
1618839000000|2021-04-19 13:30:00|1771.66|1771.16|1772.76|1772.26|1773.88|1773.23|1771.66|1771.16|1052
1618839300000|2021-04-19 13:35:00|1772.81|1772.31|1772.52|1772.02|1773.43|1772.93|1771.44|1770.94|931
1618839600000|2021-04-19 13:40:00|1772.49|1771.99|1771.97|1771.47|1772.91|1772.41|1771.57|1771.07|1064
1618839900000|2021-04-19 13:45:00|1771.92|1771.42|1771.42|1770.92|1773.03|1772.53|1769.59|1769.09|1388
1618840200000|2021-04-19 13:50:00|1771.45|1770.95|1771.74|1771.24|1773.82|1773.32|1771.4|1770.9|1318
1618840500000|2021-04-19 13:55:00|1771.73|1771.23|1774.02|1773.52|1774.31|1773.81|1771.63|1771.05|1428
1618840800000|2021-04-19 14:00:00|1774.01|1773.51|1774.11|1773.61|1775.34|1774.84|1773.59|1773.09|1334
1618841100000|2021-04-19 14:05:00|1774.12|1773.62|1772.55|1772.05|1774.62|1774.12|1772.41|1771.91|1247
1618841400000|2021-04-19 14:10:00|1772.56|1772.06|1773.37|1772.87|1774.87|1774.37|1772.43|1771.93|1325
1618841700000|2021-04-19 14:15:00|1773.35|1772.85|1774.66|1774.16|1774.74|1774.24|1772.35|1771.85|1191
1618842000000|2021-04-19 14:20:00|1774.67|1774.17|1773.83|1773.33|1774.77|1774.27|1773.02|1772.52|1176
1618842300000|2021-04-19 14:25:00|1773.81|1773.31|1772.56|1772.06|1773.86|1773.36|1772.47|1771.97|1024
1618842600000|2021-04-19 14:30:00|1772.55|1772.05|1773.09|1772.59|1773.12|1772.62|1771.19|1770.69|1190
1618842900000|2021-04-19 14:35:00|1773.07|1772.57|1771.8|1771.3|1773.63|1773.13|1771.64|1771.14|1132
1618843200000|2021-04-19 14:40:00|1771.82|1771.32|1774.08|1773.58|1774.32|1773.82|1771.74|1771.24|1354
1618843500000|2021-04-19 14:45:00|1774.1|1773.6|1774.05|1773.55|1774.59|1774.09|1772.29|1771.79|1466
1618843800000|2021-04-19 14:50:00|1774.04|1773.54|1773.35|1772.85|1774.85|1774.35|1773.27|1772.77|1332
1618844100000|2021-04-19 14:55:00|1773.34|1772.84|1776.19|1775.69|1776.31|1775.81|1773.26|1772.76|1345
1618844400000|2021-04-19 15:00:00|1776.16|1775.66|1775.42|1774.92|1776.35|1775.77|1774.81|1774.31|1300
1618844700000|2021-04-19 15:05:00|1775.41|1774.91|1777.09|1776.59|1777.16|1776.66|1774.92|1774.42|1161
1618845000000|2021-04-19 15:10:00|1777.08|1776.58|1775.73|1775.23|1777.13|1776.63|1775.39|1774.89|1004
1618845300000|2021-04-19 15:15:00|1775.7|1775.2|1775.96|1775.46|1776.28|1775.78|1774.88|1774.38|1038
1618845600000|2021-04-19 15:20:00|1775.95|1775.45|1775.48|1774.98|1776.07|1775.57|1775.44|1774.94|853
1618845900000|2021-04-19 15:25:00|1775.49|1774.99|1775.93|1775.43|1776.21|1775.71|1775.41|1774.91|902
1618846200000|2021-04-19 15:30:00|1775.88|1775.38|1773.74|1773.24|1775.88|1775.38|1773.65|1773.15|1006
1618846500000|2021-04-19 15:35:00|1773.72|1773.22|1774.4|1773.9|1774.56|1774.06|1773.6|1773.1|914
1618846800000|2021-04-19 15:40:00|1774.41|1773.91|1773.71|1773.21|1774.83|1774.31|1773.63|1773.13|687
1618847100000|2021-04-19 15:45:00|1773.7|1773.2|1773.25|1772.75|1774.42|1773.92|1773.1|1772.6|896
1618847400000|2021-04-19 15:50:00|1773.22|1772.72|1773.8|1773.3|1773.86|1773.36|1773.06|1772.56|933
1618847700000|2021-04-19 15:55:00|1773.76|1773.26|1772.47|1771.97|1773.77|1773.27|1772.22|1771.72|987
1618848000000|2021-04-19 16:00:00|1772.46|1771.96|1772.21|1771.71|1773.18|1772.68|1772.07|1771.57|871
1618848300000|2021-04-19 16:05:00|1772.22|1771.72|1772.26|1771.76|1772.71|1772.21|1772.1|1771.6|626
1618848600000|2021-04-19 16:10:00|1772.31|1771.81|1771.76|1771.26|1772.39|1771.89|1771.64|1771.14|499
1618848900000|2021-04-19 16:15:00|1771.78|1771.28|1772.05|1771.55|1772.43|1771.93|1771.75|1771.25|589
1618849200000|2021-04-19 16:20:00|1772.04|1771.54|1771.48|1770.98|1772.2|1771.7|1770.95|1770.45|532
1618849500000|2021-04-19 16:25:00|1771.47|1770.97|1771.79|1771.29|1771.8|1771.3|1771.08|1770.58|695
1618849800000|2021-04-19 16:30:00|1771.78|1771.28|1769.76|1769.26|1771.78|1771.28|1769.25|1768.75|972
1618850100000|2021-04-19 16:35:00|1769.75|1769.25|1770.72|1770.22|1770.8|1770.3|1769.44|1768.94|825
1618850400000|2021-04-19 16:40:00|1770.71|1770.21|1771.42|1770.92|1771.42|1770.92|1770.11|1769.61|811
1618850700000|2021-04-19 16:45:00|1771.44|1770.94|1771.89|1771.39|1772.11|1771.61|1771.13|1770.63|703
1618851000000|2021-04-19 16:50:00|1771.88|1771.38|1771.9|1771.4|1772.14|1771.64|1771.73|1771.23|599
1618851300000|2021-04-19 16:55:00|1771.91|1771.41|1771.75|1771.25|1772.2|1771.7|1771.64|1771.14|569
1618851600000|2021-04-19 17:00:00|1771.76|1771.26|1771.8|1771.3|1772.3|1771.8|1771.69|1771.19|577
1618851900000|2021-04-19 17:05:00|1771.79|1771.29|1771.48|1770.98|1771.91|1771.41|1771.16|1770.66|550
1618852200000|2021-04-19 17:10:00|1771.46|1770.96|1771.05|1770.55|1771.9|1771.4|1771.02|1770.52|587
1618852500000|2021-04-19 17:15:00|1771.06|1770.56|1770.98|1770.48|1771.4|1770.9|1770.72|1770.22|534
1618852800000|2021-04-19 17:20:00|1770.99|1770.49|1770.69|1770.19|1771.08|1770.58|1770.42|1769.79|710
1618853100000|2021-04-19 17:25:00|1770.72|1770.22|1770.48|1769.98|1771.32|1770.82|1770.4|1769.9|734
1618853400000|2021-04-19 17:30:00|1770.53|1770.03|1770.67|1770.17|1770.97|1770.47|1769.82|1769.32|681
1618853700000|2021-04-19 17:35:00|1770.66|1770.16|1771.49|1770.99|1771.53|1771.03|1770.45|1769.95|553
1618854000000|2021-04-19 17:40:00|1771.46|1770.96|1771.66|1771.16|1771.89|1771.39|1771.41|1770.91|711
1618854300000|2021-04-19 17:45:00|1771.65|1771.15|1771.6|1771.1|1771.86|1771.36|1771.43|1770.93|621
1618854600000|2021-04-19 17:50:00|1771.56|1771.06|1771.47|1770.97|1771.63|1771.13|1771.21|1770.71|462
1618854900000|2021-04-19 17:55:00|1771.46|1770.96|1771.83|1771.33|1772|1771.5|1771.37|1770.87|514
1618855200000|2021-04-19 18:00:00|1771.81|1771.31|1771.9|1771.4|1772|1771.5|1771.3|1770.8|529
1618855500000|2021-04-19 18:05:00|1771.93|1771.43|1771.57|1771.07|1772.05|1771.55|1771.27|1770.77|489
1618855800000|2021-04-19 18:10:00|1771.58|1771.08|1770.63|1770.13|1771.65|1771.15|1770.52|1770.02|517
1618856100000|2021-04-19 18:15:00|1770.64|1770.14|1770.61|1770.11|1771|1770.5|1770.55|1770.05|619
1618856400000|2021-04-19 18:20:00|1770.64|1770.14|1770.97|1770.47|1771.03|1770.53|1770.36|1769.86|687
1618856700000|2021-04-19 18:25:00|1770.99|1770.49|1771|1770.5|1771.21|1770.71|1770.62|1770.09|720
1618857000000|2021-04-19 18:30:00|1770.99|1770.49|1771.41|1770.91|1771.48|1770.98|1770.77|1770.27|548
1618857300000|2021-04-19 18:35:00|1771.42|1770.92|1771.17|1770.67|1771.5|1771|1770.89|1770.39|552
1618857600000|2021-04-19 18:40:00|1771.16|1770.66|1770.51|1770.01|1771.31|1770.81|1770.09|1769.59|790
1618857900000|2021-04-19 18:45:00|1770.5|1770|1770.58|1770.08|1770.74|1770.21|1770.18|1769.68|441
1618858200000|2021-04-19 18:50:00|1770.59|1770.09|1771.15|1770.65|1771.21|1770.71|1770.35|1769.83|581
1618858500000|2021-04-19 18:55:00|1771.16|1770.66|1771.85|1771.35|1772.08|1771.58|1770.95|1770.45|758
1618858800000|2021-04-19 19:00:00|1771.74|1771.24|1771.38|1770.88|1771.8|1771.3|1771.29|1770.66|615
1618859100000|2021-04-19 19:05:00|1771.4|1770.9|1770.79|1770.29|1771.4|1770.9|1770.72|1770.22|584
1618859400000|2021-04-19 19:10:00|1770.81|1770.31|1770.86|1770.36|1770.94|1770.44|1770.66|1770.16|453
1618859700000|2021-04-19 19:15:00|1770.87|1770.37|1771.33|1770.83|1771.54|1771.04|1770.79|1770.29|556
1618860000000|2021-04-19 19:20:00|1771.34|1770.84|1771.31|1770.81|1771.4|1770.9|1770.89|1770.39|316
1618860300000|2021-04-19 19:25:00|1771.3|1770.8|1771.06|1770.56|1771.3|1770.8|1770.98|1770.48|347
1618860600000|2021-04-19 19:30:00|1771.11|1770.61|1770.84|1770.34|1771.17|1770.67|1770.49|1769.99|493
1618860900000|2021-04-19 19:35:00|1770.86|1770.36|1770.12|1769.62|1771.19|1770.69|1770.03|1769.53|433
1618861200000|2021-04-19 19:40:00|1770.13|1769.63|1771.15|1770.65|1771.46|1770.96|1770.06|1769.56|625
1618861500000|2021-04-19 19:45:00|1771.14|1770.64|1770.88|1770.38|1771.2|1770.68|1770.66|1770.16|388
1618861800000|2021-04-19 19:50:00|1770.83|1770.33|1770.8|1770.3|1771.12|1770.62|1770.67|1770.17|492
1618862100000|2021-04-19 19:55:00|1770.81|1770.31|1771.2|1770.7|1771.29|1770.79|1770.56|1770.06|760
1618862400000|2021-04-19 20:00:00|1771.19|1770.69|1771.15|1770.65|1771.43|1770.82|1770.81|1770.29|559
1618862700000|2021-04-19 20:05:00|1771.13|1770.63|1771.04|1770.54|1771.45|1770.81|1770.87|1770.35|377
1618863000000|2021-04-19 20:10:00|1771.06|1770.56|1771.08|1770.58|1771.29|1770.78|1770.9|1770.4|319
1618863300000|2021-04-19 20:15:00|1771.09|1770.59|1771.25|1770.75|1771.49|1770.9|1770.91|1770.33|303
1618863600000|2021-04-19 20:20:00|1771.41|1770.61|1770.57|1770.07|1771.41|1770.73|1770.33|1769.74|260
1618863900000|2021-04-19 20:25:00|1770.59|1770.09|1771.23|1770.73|1771.38|1770.76|1770.49|1769.99|353
1618864200000|2021-04-19 20:30:00|1771.22|1770.72|1770.8|1770.3|1771.39|1770.75|1770.68|1770.04|289
1618864500000|2021-04-19 20:35:00|1770.78|1770.28|1770.94|1770.44|1771.2|1770.56|1770.49|1769.91|292
1618864800000|2021-04-19 20:40:00|1770.93|1770.43|1770.78|1769.98|1771.17|1770.55|1770.55|1769.97|217
1618865100000|2021-04-19 20:45:00|1770.61|1770.11|1771.03|1770.23|1771.38|1770.67|1770.15|1769.61|385
1618865400000|2021-04-19 20:50:00|1770.88|1770.38|1771.15|1770.65|1771.28|1770.66|1770.82|1770.26|343
1618865700000|2021-04-19 20:55:00|1771.27|1770.77|1771.85|1771.05|1771.98|1771.22|1771.14|1770.52|309
1618869600000|2021-04-19 22:00:00|1771.51|1771.01|1771.49|1770.69|1771.88|1771.19|1771.05|1770.44|353
1618869900000|2021-04-19 22:05:00|1771.48|1770.68|1770.95|1770.45|1771.48|1770.71|1770.84|1770.19|247
1618870200000|2021-04-19 22:10:00|1770.96|1770.46|1770.98|1770.18|1771.17|1770.53|1770.85|1770.18|168
1618870500000|2021-04-19 22:15:00|1770.97|1770.17|1770.86|1770.36|1771.05|1770.43|1770.71|1770.06|200
1618870800000|2021-04-19 22:20:00|1771.01|1770.21|1771.12|1770.62|1771.39|1770.77|1770.65|1770|203
1618871100000|2021-04-19 22:25:00|1771.26|1770.46|1770.76|1770.26|1771.26|1770.66|1770.71|1770.05|156
1618871400000|2021-04-19 22:30:00|1770.82|1770.32|1771.42|1770.92|1771.78|1771.15|1770.8|1770.18|317
1618871700000|2021-04-19 22:35:00|1771.57|1770.77|1771.19|1770.39|1771.59|1770.9|1770.86|1770.27|216
1618872000000|2021-04-19 22:40:00|1771.04|1770.54|1771.39|1770.89|1771.7|1771.06|1771.02|1770.37|292
1618872300000|2021-04-19 22:45:00|1771.5|1770.7|1771.61|1771.11|1771.76|1771.19|1771.31|1770.7|215
1618872600000|2021-04-19 22:50:00|1771.6|1771.1|1771.44|1770.94|1771.9|1771.32|1771.41|1770.79|233
1618872900000|2021-04-19 22:55:00|1771.45|1770.95|1771.7|1771.2|1771.9|1771.27|1771.31|1770.68|174
1618873200000|2021-04-19 23:00:00|1771.69|1771.19|1771.26|1770.76|1771.84|1771.21|1770.88|1770.27|258
1618873500000|2021-04-19 23:05:00|1771.23|1770.73|1771.32|1770.82|1771.48|1770.84|1770.86|1770.23|192
1618873800000|2021-04-19 23:10:00|1771.3|1770.8|1771.47|1770.97|1771.47|1770.97|1771.14|1770.52|208
1618874100000|2021-04-19 23:15:00|1771.48|1770.98|1771.16|1770.66|1771.58|1771|1770.93|1770.3|171
1618874400000|2021-04-19 23:20:00|1771.14|1770.64|1771.26|1770.76|1771.63|1771.08|1771.14|1770.57|205
1618874700000|2021-04-19 23:25:00|1771.25|1770.75|1771.44|1770.94|1771.81|1771.18|1771.21|1770.71|185
1618875000000|2021-04-19 23:30:00|1771.43|1770.93|1771.41|1770.91|1771.75|1771.25|1771.22|1770.72|235
1618875300000|2021-04-19 23:35:00|1771.36|1770.86|1771.34|1770.84|1771.55|1771.05|1771.21|1770.63|161
1618875600000|2021-04-19 23:40:00|1771.27|1770.77|1771.74|1771.24|1771.91|1771.32|1771.27|1770.77|302
1618875900000|2021-04-19 23:45:00|1771.75|1771.25|1771.93|1771.43|1771.93|1771.43|1771.46|1770.89|368
1618876200000|2021-04-19 23:50:00|1771.92|1771.42|1772.02|1771.52|1772.1|1771.59|1771.61|1771.11|356
1618876500000|2021-04-19 23:55:00|1772.05|1771.55|1772.49|1771.99|1772.89|1772.39|1771.98|1771.48|523
1618876800000|2021-04-20 00:00:00|1772.48|1771.98|1772.49|1771.99|1772.99|1772.44|1772.15|1771.59|452
1618877100000|2021-04-20 00:05:00|1772.48|1771.98|1772.32|1771.82|1772.94|1772.44|1772.22|1771.6|447
1618877400000|2021-04-20 00:10:00|1772.3|1771.8|1772.94|1772.44|1773.13|1772.59|1772.29|1771.61|374
1618877700000|2021-04-20 00:15:00|1772.96|1772.46|1772.95|1772.45|1773.02|1772.52|1772.54|1771.98|483
1618878000000|2021-04-20 00:20:00|1773.09|1772.29|1772.37|1771.87|1773.1|1772.5|1772.25|1771.6|427
1618878300000|2021-04-20 00:25:00|1772.38|1771.88|1772.3|1771.8|1772.6|1772.06|1772.05|1771.55|430
1618878600000|2021-04-20 00:30:00|1772.31|1771.81|1771.89|1771.39|1772.33|1771.83|1771.81|1771.31|435
1618878900000|2021-04-20 00:35:00|1771.87|1771.37|1771.44|1770.94|1771.93|1771.43|1771.23|1770.73|332
1618879200000|2021-04-20 00:40:00|1771.45|1770.95|1770.38|1769.88|1771.53|1770.95|1770.34|1769.84|358
1618879500000|2021-04-20 00:45:00|1770.39|1769.89|1770.16|1769.66|1770.59|1770.09|1770.03|1769.53|473
1618879800000|2021-04-20 00:50:00|1770.18|1769.68|1769.35|1768.85|1770.4|1769.88|1768.72|1768.22|740
1618880100000|2021-04-20 00:55:00|1769.32|1768.82|1769.02|1768.52|1769.84|1769.21|1769|1768.37|461
1618880400000|2021-04-20 01:00:00|1769.03|1768.53|1768.18|1767.68|1769.19|1768.59|1767.86|1767.2|1192
1618880700000|2021-04-20 01:05:00|1768.23|1767.73|1769.85|1769.35|1770.23|1769.72|1768.21|1767.71|938
1618881000000|2021-04-20 01:10:00|1769.86|1769.36|1770.05|1769.55|1770.65|1770.15|1769.63|1769.13|806
1618881300000|2021-04-20 01:15:00|1770.06|1769.56|1769.78|1769.28|1770.46|1769.94|1769.7|1769.11|571
1618881600000|2021-04-20 01:20:00|1769.77|1769.27|1769.37|1768.87|1770.22|1769.72|1768.85|1768.3|790
1618881900000|2021-04-20 01:25:00|1769.36|1768.86|1769.85|1769.35|1770.04|1769.54|1768.91|1768.41|659
1618882200000|2021-04-20 01:30:00|1769.84|1769.34|1771.35|1770.85|1772.65|1772|1769.65|1769.07|1118
1618882500000|2021-04-20 01:35:00|1771.34|1770.84|1769.07|1768.57|1771.35|1770.85|1768.92|1768.31|998
1618882800000|2021-04-20 01:40:00|1769.06|1768.56|1769.68|1769.18|1769.77|1769.27|1768.87|1768.37|558
1618883100000|2021-04-20 01:45:00|1769.69|1769.19|1770.66|1770.16|1771.25|1770.75|1769.35|1768.85|784
1618883400000|2021-04-20 01:50:00|1770.69|1770.19|1770.42|1769.92|1771.09|1770.59|1769.78|1769.28|891
1618883700000|2021-04-20 01:55:00|1770.43|1769.93|1770.71|1770.21|1770.97|1770.47|1770.19|1769.69|982
1618884000000|2021-04-20 02:00:00|1770.75|1770.25|1770.43|1769.93|1770.87|1770.28|1769.92|1769.42|938
1618884300000|2021-04-20 02:05:00|1770.42|1769.92|1769.35|1768.85|1770.54|1770.04|1768.96|1768.46|859
1618884600000|2021-04-20 02:10:00|1769.28|1768.78|1768.83|1768.33|1769.78|1769.27|1768.58|1768.08|806
1618884900000|2021-04-20 02:15:00|1768.82|1768.32|1769.84|1769.34|1770.46|1769.82|1768.82|1768.32|582
1618885200000|2021-04-20 02:20:00|1769.83|1769.33|1769.83|1769.33|1770.22|1769.72|1769.47|1768.92|536
1618885500000|2021-04-20 02:25:00|1769.85|1769.35|1769.93|1769.43|1770.2|1769.68|1769.59|1769.09|519
1618885800000|2021-04-20 02:30:00|1769.95|1769.45|1767.06|1766.56|1770.24|1769.66|1766.72|1766.22|1015
1618886100000|2021-04-20 02:35:00|1766.89|1766.39|1767.05|1766.55|1767.43|1766.79|1765.95|1765.45|817
1618886400000|2021-04-20 02:40:00|1767.06|1766.56|1766.95|1766.45|1767.32|1766.8|1765.87|1765.37|733
1618886700000|2021-04-20 02:45:00|1766.85|1766.35|1767.84|1767.34|1768.09|1767.48|1766.63|1766.13|585
1618887000000|2021-04-20 02:50:00|1767.83|1767.33|1768.52|1768.02|1768.52|1768.02|1767.53|1767.03|515
1618887300000|2021-04-20 02:55:00|1768.5|1768|1768.97|1768.47|1769.29|1768.69|1768.34|1767.84|618
1618887600000|2021-04-20 03:00:00|1769|1768.5|1769.92|1769.42|1770.19|1769.57|1768.63|1768.13|756
1618887900000|2021-04-20 03:05:00|1769.93|1769.43|1771.84|1771.34|1772.01|1771.51|1769.9|1769.4|905
1618888200000|2021-04-20 03:10:00|1771.83|1771.33|1773.98|1773.48|1774.2|1773.56|1771.82|1771.32|1079
1618888500000|2021-04-20 03:15:00|1773.99|1773.49|1774.38|1773.88|1774.86|1774.34|1773.87|1773.33|970
1618888800000|2021-04-20 03:20:00|1774.37|1773.87|1774.63|1774.13|1775.01|1774.51|1774.37|1773.87|743
1618889100000|2021-04-20 03:25:00|1774.62|1774.12|1775.97|1775.47|1775.98|1775.48|1774.6|1774.1|768
1618889400000|2021-04-20 03:30:00|1775.96|1775.46|1774.64|1774.14|1775.97|1775.47|1774.59|1774|681
1618889700000|2021-04-20 03:35:00|1774.65|1774.15|1773.1|1772.6|1775.26|1774.76|1773.09|1772.46|657
1618890000000|2021-04-20 03:40:00|1773.11|1772.61|1773.69|1773.19|1773.9|1773.4|1773.05|1772.46|533
1618890300000|2021-04-20 03:45:00|1773.71|1773.21|1773.96|1773.46|1774.05|1773.55|1773.39|1772.86|334
1618890600000|2021-04-20 03:50:00|1773.97|1773.47|1774.57|1774.07|1774.88|1774.31|1773.88|1773.27|491
1618890900000|2021-04-20 03:55:00|1774.56|1774.06|1773.54|1773.04|1774.57|1774.07|1773.3|1772.68|464
1618891200000|2021-04-20 04:00:00|1773.55|1773.05|1772.74|1772.24|1773.8|1773.3|1772.54|1772.04|523
1618891500000|2021-04-20 04:05:00|1772.72|1772.22|1772.61|1772.11|1772.85|1772.32|1772.41|1771.81|482
1618891800000|2021-04-20 04:10:00|1772.6|1772.1|1772.34|1771.84|1772.78|1772.17|1772.28|1771.64|387
1618892100000|2021-04-20 04:15:00|1772.33|1771.83|1772.81|1772.31|1772.91|1772.38|1772.07|1771.56|414
1618892400000|2021-04-20 04:20:00|1772.79|1772.29|1772.49|1771.99|1772.95|1772.44|1772.23|1771.73|325
1618892700000|2021-04-20 04:25:00|1772.51|1772.01|1772.85|1772.35|1773.09|1772.54|1772.22|1771.72|350
1618893000000|2021-04-20 04:30:00|1772.81|1772.31|1772.67|1772.17|1772.92|1772.32|1772.33|1771.8|363
1618893300000|2021-04-20 04:35:00|1772.66|1772.16|1772.45|1771.95|1773.01|1772.46|1772.39|1771.89|352
1618893600000|2021-04-20 04:40:00|1772.47|1771.97|1772.33|1771.83|1772.82|1772.25|1772.19|1771.63|317
1618893900000|2021-04-20 04:45:00|1772.31|1771.81|1771.77|1771.27|1772.77|1772.27|1771.47|1770.97|486
1618894200000|2021-04-20 04:50:00|1771.78|1771.28|1772.69|1772.19|1772.86|1772.22|1771.75|1771.25|449
1618894500000|2021-04-20 04:55:00|1772.65|1772.15|1772.67|1772.17|1772.96|1772.32|1772.55|1772|331
1618894800000|2021-04-20 05:00:00|1772.66|1772.16|1772.45|1771.95|1772.91|1772.41|1772.1|1771.45|413
1618895100000|2021-04-20 05:05:00|1772.44|1771.94|1772.07|1771.57|1772.85|1772.35|1772.05|1771.55|282
1618895400000|2021-04-20 05:10:00|1772.08|1771.58|1772.06|1771.56|1772.47|1771.86|1771.93|1771.31|377
1618895700000|2021-04-20 05:15:00|1772.07|1771.57|1772.24|1771.74|1772.3|1771.75|1772.04|1771.48|339
1618896000000|2021-04-20 05:20:00|1772.25|1771.75|1771.74|1771.24|1772.93|1772.31|1771.61|1771.08|412
1618896300000|2021-04-20 05:25:00|1771.73|1771.23|1770.13|1769.63|1771.78|1771.28|1770.05|1769.55|744
1618896600000|2021-04-20 05:30:00|1770.12|1769.62|1771.57|1771.07|1771.88|1771.38|1769.38|1768.81|1060
1618896900000|2021-04-20 05:35:00|1771.52|1771.02|1769.78|1769.28|1771.62|1771.08|1769.69|1769.19|723
1618897200000|2021-04-20 05:40:00|1769.76|1769.26|1770.32|1769.82|1770.48|1769.92|1769.27|1768.77|811
1618897500000|2021-04-20 05:45:00|1770.33|1769.83|1770.99|1770.49|1771.22|1770.72|1770.33|1769.83|610
1618897800000|2021-04-20 05:50:00|1771|1770.5|1771.44|1770.94|1771.82|1771.32|1770.63|1770.13|811
1618898100000|2021-04-20 05:55:00|1771.43|1770.93|1771.96|1771.16|1772.06|1771.31|1771.19|1770.65|660
1618898400000|2021-04-20 06:00:00|1771.77|1771.27|1770.6|1770.1|1772.25|1771.63|1770.02|1769.52|983
1618898700000|2021-04-20 06:05:00|1770.61|1770.11|1770.91|1770.41|1771.12|1770.61|1770.2|1769.65|896
1618899000000|2021-04-20 06:10:00|1770.99|1770.49|1771.81|1771.31|1772.09|1771.49|1770.85|1770.35|898
1618899300000|2021-04-20 06:15:00|1771.73|1771.23|1769.83|1769.33|1772.41|1771.9|1769.38|1768.88|1165
1618899600000|2021-04-20 06:20:00|1769.79|1769.29|1769.37|1768.87|1770.28|1769.78|1769.29|1768.79|880
1618899900000|2021-04-20 06:25:00|1769.36|1768.86|1769.88|1769.38|1770.16|1769.66|1769.31|1768.81|839
1618900200000|2021-04-20 06:30:00|1769.87|1769.37|1768.9|1768.4|1769.87|1769.37|1768.02|1767.44|1072
1618900500000|2021-04-20 06:35:00|1768.96|1768.46|1768.29|1767.79|1769.1|1768.46|1768.13|1767.63|956
1618900800000|2021-04-20 06:40:00|1768.22|1767.72|1768.45|1767.95|1769|1768.4|1767.58|1767.07|1124
1618901100000|2021-04-20 06:45:00|1768.57|1768.07|1769.65|1769.15|1770.44|1769.94|1768.52|1768|1159
1618901400000|2021-04-20 06:50:00|1769.59|1769.09|1769.51|1769.01|1769.95|1769.43|1768.72|1768.22|863
1618901700000|2021-04-20 06:55:00|1769.49|1768.99|1770.58|1770.08|1770.95|1770.45|1768.97|1768.45|1074
1618902000000|2021-04-20 07:00:00|1770.57|1770.07|1770.02|1769.52|1770.57|1770.07|1769.37|1768.87|1097
1618902300000|2021-04-20 07:05:00|1770.03|1769.53|1769.19|1768.69|1770.61|1769.98|1768.8|1768.3|1018
1618902600000|2021-04-20 07:10:00|1769.25|1768.75|1768.51|1768.01|1769.43|1768.93|1767.56|1766.93|1121
1618902900000|2021-04-20 07:15:00|1768.52|1768.02|1768.98|1768.48|1769.42|1768.81|1768.52|1768.02|1004
1618903200000|2021-04-20 07:20:00|1768.9|1768.4|1769.82|1769.32|1770.08|1769.52|1768.9|1768.4|915
1618903500000|2021-04-20 07:25:00|1769.8|1769.3|1769.19|1768.69|1770.2|1769.7|1769.16|1768.61|774
1618903800000|2021-04-20 07:30:00|1769.18|1768.68|1770.53|1770.03|1770.54|1770.04|1769.14|1768.64|784
1618904100000|2021-04-20 07:35:00|1770.52|1770.02|1773.26|1772.76|1773.95|1773.45|1770.37|1769.87|1271
1618904400000|2021-04-20 07:40:00|1773.29|1772.79|1774.31|1773.81|1774.66|1774.15|1773.25|1772.63|1062
1618904700000|2021-04-20 07:45:00|1774.3|1773.8|1773.49|1772.99|1774.46|1773.92|1773.4|1772.9|1006
1618905000000|2021-04-20 07:50:00|1773.48|1772.98|1773.02|1772.52|1773.61|1773.11|1772.74|1772.17|861
1618905300000|2021-04-20 07:55:00|1773.01|1772.51|1772.24|1771.74|1773.03|1772.53|1771.63|1771.13|761
1618905600000|2021-04-20 08:00:00|1772.23|1771.73|1770.4|1769.9|1772.25|1771.75|1770.12|1769.56|960
1618905900000|2021-04-20 08:05:00|1770.41|1769.91|1769.16|1768.66|1770.48|1769.98|1767.99|1767.49|968
1618906200000|2021-04-20 08:10:00|1769.21|1768.71|1769.24|1768.74|1769.71|1769.17|1768.49|1767.99|999
1618906500000|2021-04-20 08:15:00|1769.4|1768.6|1769.13|1768.63|1769.51|1769.01|1768.82|1768.32|837
1618906800000|2021-04-20 08:20:00|1769.09|1768.59|1770.55|1770.05|1770.85|1770.35|1768.41|1767.88|935
1618907100000|2021-04-20 08:25:00|1770.6|1770.1|1767.06|1766.56|1770.64|1770.14|1765.59|1765.09|1141
1618907400000|2021-04-20 08:30:00|1767.05|1766.55|1767.95|1767.45|1768.07|1767.5|1766.5|1765.94|945
1618907700000|2021-04-20 08:35:00|1767.93|1767.43|1766.03|1765.53|1768.17|1767.67|1765.66|1765.02|1001
1618908000000|2021-04-20 08:40:00|1766.05|1765.55|1769.02|1768.52|1769.3|1768.66|1766.03|1765.53|1186
1618908300000|2021-04-20 08:45:00|1769.17|1768.37|1769.62|1769.12|1770.2|1769.61|1768.98|1768.35|946
1618908600000|2021-04-20 08:50:00|1769.61|1769.11|1768.53|1768.03|1769.69|1769.14|1768.42|1767.83|859
1618908900000|2021-04-20 08:55:00|1768.5|1768|1768.49|1767.99|1768.64|1768.12|1768.06|1767.56|860
1618909200000|2021-04-20 09:00:00|1768.51|1768.01|1768.3|1767.8|1768.93|1768.43|1768.26|1767.57|760
1618909500000|2021-04-20 09:05:00|1768.31|1767.81|1767.64|1767.14|1768.36|1767.86|1766.94|1766.44|931
1618909800000|2021-04-20 09:10:00|1767.62|1767.12|1767.69|1767.19|1768.38|1767.88|1767.18|1766.68|641
1618910100000|2021-04-20 09:15:00|1767.68|1767.18|1766.74|1766.24|1767.77|1767.27|1766.48|1765.98|770
1618910400000|2021-04-20 09:20:00|1766.73|1766.23|1766.04|1765.54|1767.71|1767.21|1765.83|1765.33|802
1618910700000|2021-04-20 09:25:00|1766.05|1765.55|1767.23|1766.73|1767.44|1766.9|1765.69|1765.19|932
1618911000000|2021-04-20 09:30:00|1767.24|1766.74|1765.24|1764.74|1767.5|1767|1765.22|1764.72|1081
1618911300000|2021-04-20 09:35:00|1765.29|1764.79|1765.14|1764.64|1765.71|1765.18|1763.95|1763.45|1091
1618911600000|2021-04-20 09:40:00|1765.21|1764.71|1765.12|1764.62|1766.44|1765.8|1764.7|1764.03|1033
1618911900000|2021-04-20 09:45:00|1765.1|1764.6|1766.24|1765.74|1766.39|1765.79|1764.79|1764.29|964
1618912200000|2021-04-20 09:50:00|1766.21|1765.71|1768.11|1767.61|1768.22|1767.69|1766.02|1765.52|937
1618912500000|2021-04-20 09:55:00|1768.12|1767.62|1770.48|1769.98|1770.59|1770.08|1768.12|1767.62|1041
1618912800000|2021-04-20 10:00:00|1770.52|1770.02|1768.42|1767.92|1770.8|1770.3|1768.33|1767.73|990
1618913100000|2021-04-20 10:05:00|1768.41|1767.91|1767.94|1767.44|1768.65|1768.15|1767.78|1767.28|750
1618913400000|2021-04-20 10:10:00|1767.93|1767.43|1768.15|1767.65|1768.51|1767.86|1767.71|1767.21|693
1618913700000|2021-04-20 10:15:00|1768.17|1767.67|1769.55|1769.05|1770.17|1769.67|1768.16|1767.66|924
1618914000000|2021-04-20 10:20:00|1769.54|1769.04|1768.78|1768.28|1770.35|1769.85|1768.71|1768.07|962
1618914300000|2021-04-20 10:25:00|1768.83|1768.33|1769.74|1769.24|1769.82|1769.26|1768.77|1768.16|972
1618914600000|2021-04-20 10:30:00|1769.76|1769.26|1768.79|1768.29|1770.06|1769.56|1768.76|1768.21|718
1618914900000|2021-04-20 10:35:00|1768.78|1768.28|1770.45|1769.95|1772.03|1771.53|1768.78|1768.28|954
1618915200000|2021-04-20 10:40:00|1770.46|1769.96|1770.87|1770.37|1771.07|1770.52|1769.97|1769.47|770
1618915500000|2021-04-20 10:45:00|1770.88|1770.38|1771.92|1771.42|1772.28|1771.66|1770.7|1770.2|928
1618915800000|2021-04-20 10:50:00|1771.93|1771.43|1771.32|1770.82|1772.3|1771.8|1771.28|1770.65|987
1618916100000|2021-04-20 10:55:00|1771.3|1770.8|1771.27|1770.77|1771.58|1771.08|1770.36|1769.73|1062
1618916400000|2021-04-20 11:00:00|1771.21|1770.71|1773.12|1772.62|1773.36|1772.8|1771|1770.36|977
1618916700000|2021-04-20 11:05:00|1773.11|1772.61|1773.81|1773.31|1774.42|1773.81|1773.1|1772.48|1077
1618917000000|2021-04-20 11:10:00|1773.79|1773.29|1772.7|1772.2|1773.97|1773.38|1772.65|1772.14|846
1618917300000|2021-04-20 11:15:00|1772.73|1772.23|1774.33|1773.83|1774.8|1774.3|1772.71|1772.21|832
1618917600000|2021-04-20 11:20:00|1774.34|1773.84|1774.75|1774.25|1775.19|1774.55|1773.76|1773.18|993
1618917900000|2021-04-20 11:25:00|1774.74|1774.24|1774.53|1774.03|1775.52|1775.02|1774.1|1773.56|797
1618918200000|2021-04-20 11:30:00|1774.54|1774.04|1774.65|1774.15|1774.93|1774.36|1774.03|1773.53|868
1618918500000|2021-04-20 11:35:00|1774.63|1774.13|1773.74|1773.24|1775|1774.5|1773.72|1773.08|652
1618918800000|2021-04-20 11:40:00|1773.8|1773.3|1774.6|1774.1|1774.71|1774.21|1773.8|1773.3|695
1618919100000|2021-04-20 11:45:00|1774.63|1774.13|1775.34|1774.84|1775.96|1775.46|1774.52|1774.02|765
1618919400000|2021-04-20 11:50:00|1775.36|1774.86|1774.82|1774.32|1775.41|1774.91|1774.56|1774.06|612
1618919700000|2021-04-20 11:55:00|1774.83|1774.33|1773.6|1773.1|1775.09|1774.59|1773.45|1772.95|802
1618920000000|2021-04-20 12:00:00|1773.62|1773.12|1772.86|1772.36|1774.16|1773.66|1772.39|1771.89|955
1618920300000|2021-04-20 12:05:00|1772.85|1772.35|1772.36|1771.86|1772.99|1772.4|1771.68|1771.16|997
1618920600000|2021-04-20 12:10:00|1772.32|1771.82|1770.45|1769.95|1772.43|1771.93|1770.02|1769.52|1066
1618920900000|2021-04-20 12:15:00|1770.51|1770.01|1772.97|1772.47|1773.52|1773.02|1770.45|1769.95|1056
1618921200000|2021-04-20 12:20:00|1773|1772.5|1771.04|1770.54|1774.24|1773.71|1770.23|1769.73|1299
1618921500000|2021-04-20 12:25:00|1771.06|1770.56|1771.45|1770.95|1771.68|1771.18|1770.68|1770.18|997
1618921800000|2021-04-20 12:30:00|1771.48|1770.98|1767.16|1766.66|1771.54|1771.04|1766.47|1765.97|1490
1618922100000|2021-04-20 12:35:00|1767.23|1766.73|1767.81|1767.01|1769.01|1768.51|1766.99|1766.49|1259
1618922400000|2021-04-20 12:40:00|1767.67|1767.17|1767.7|1767.2|1767.98|1767.48|1767|1766.37|1155
1618922700000|2021-04-20 12:45:00|1767.72|1767.22|1768.7|1768.2|1768.86|1768.35|1767.45|1766.95|1089
1618923000000|2021-04-20 12:50:00|1768.69|1768.19|1769.94|1769.44|1770.35|1769.75|1768.57|1767.96|1238
1618923300000|2021-04-20 12:55:00|1769.95|1769.45|1769.86|1769.36|1770.87|1770.37|1769.18|1768.68|1210
1618923600000|2021-04-20 13:00:00|1769.85|1769.35|1767.12|1766.62|1769.98|1769.48|1766.99|1766.49|1527
1618923900000|2021-04-20 13:05:00|1767.1|1766.6|1769.47|1768.97|1769.48|1768.98|1766.39|1765.89|1214
1618924200000|2021-04-20 13:10:00|1769.43|1768.93|1768.91|1768.41|1770|1769.5|1768.46|1767.96|983
1618924500000|2021-04-20 13:15:00|1768.9|1768.4|1767.93|1767.43|1768.91|1768.41|1767.59|1767.09|747
1618924800000|2021-04-20 13:20:00|1767.91|1767.41|1768.89|1768.39|1769.05|1768.55|1767.46|1766.96|900
1618925100000|2021-04-20 13:25:00|1768.88|1768.38|1768.49|1767.99|1769.8|1769.3|1767.99|1767.49|901
1618925400000|2021-04-20 13:30:00|1768.69|1768.19|1769.32|1768.82|1770.86|1770.36|1768.49|1767.99|1113
1618925700000|2021-04-20 13:35:00|1769.31|1768.81|1771.05|1770.55|1771.93|1771.43|1769.13|1768.63|947
1618926000000|2021-04-20 13:40:00|1771.03|1770.53|1772.68|1772.18|1773.11|1772.48|1770.9|1770.4|931
1618926300000|2021-04-20 13:45:00|1772.67|1772.17|1773.03|1772.53|1773.54|1773.04|1771.87|1771.37|1018
1618926600000|2021-04-20 13:50:00|1773.01|1772.51|1773.44|1772.94|1774.08|1773.58|1773.01|1772.51|1282
1618926900000|2021-04-20 13:55:00|1773.43|1772.93|1773.89|1773.39|1774.1|1773.6|1773.02|1772.52|1284
1618927200000|2021-04-20 14:00:00|1773.75|1773.25|1775.75|1775.25|1777.75|1777.25|1773.67|1773.17|1708
1618927500000|2021-04-20 14:05:00|1775.76|1775.26|1777.48|1776.98|1778.15|1777.65|1775.58|1774.98|1585
1618927800000|2021-04-20 14:10:00|1777.52|1777.02|1776.52|1776.02|1778.41|1777.81|1776.3|1775.8|1489
1618928100000|2021-04-20 14:15:00|1776.51|1776.01|1777.96|1777.46|1778.27|1777.77|1776.41|1775.91|1263
1618928400000|2021-04-20 14:20:00|1777.95|1777.45|1775.15|1774.65|1778.09|1777.59|1774.96|1774.46|1425
1618928700000|2021-04-20 14:25:00|1775.14|1774.64|1777.41|1776.91|1777.72|1777.13|1775.1|1774.46|1376
1618929000000|2021-04-20 14:30:00|1777.35|1776.85|1776.54|1776.04|1778.64|1778.14|1776.52|1776.02|1317
1618929300000|2021-04-20 14:35:00|1776.56|1776.06|1777.03|1776.53|1777.53|1777.03|1775.71|1775.21|1297
1618929600000|2021-04-20 14:40:00|1777.05|1776.55|1774.92|1774.42|1777.11|1776.55|1774.76|1774.26|1323
1618929900000|2021-04-20 14:45:00|1774.91|1774.41|1775.17|1774.67|1775.6|1775.08|1773.38|1772.88|1393
1618930200000|2021-04-20 14:50:00|1775.19|1774.69|1774.45|1773.95|1776.07|1775.57|1773.35|1772.85|1379
1618930500000|2021-04-20 14:55:00|1774.43|1773.93|1775.92|1775.42|1776.35|1775.85|1774.32|1773.82|1414
1618930800000|2021-04-20 15:00:00|1775.93|1775.43|1776.02|1775.52|1776.34|1775.84|1773.92|1773.42|1412
1618931100000|2021-04-20 15:05:00|1776.03|1775.53|1776.5|1776|1776.7|1776.2|1774.79|1774.29|1283
1618931400000|2021-04-20 15:10:00|1776.49|1775.99|1776.06|1775.56|1776.76|1776.26|1776|1775.5|1189
1618931700000|2021-04-20 15:15:00|1776.01|1775.51|1775.61|1775.11|1776.32|1775.82|1775.18|1774.68|1241
1618932000000|2021-04-20 15:20:00|1775.64|1775.14|1774.75|1774.25|1776.39|1775.89|1774.67|1774.1|1166
1618932300000|2021-04-20 15:25:00|1774.76|1774.26|1775.01|1774.51|1775.36|1774.86|1773.83|1773.33|1120
1618932600000|2021-04-20 15:30:00|1775.02|1774.52|1775.89|1775.39|1776.38|1775.88|1774.93|1774.43|1064
1618932900000|2021-04-20 15:35:00|1775.94|1775.44|1776.74|1776.24|1776.93|1776.43|1775.68|1775.18|994
1618933200000|2021-04-20 15:40:00|1776.8|1776.3|1778.82|1778.32|1780.29|1779.79|1776.67|1776.17|1325
1618933500000|2021-04-20 15:45:00|1778.86|1778.36|1779.16|1778.66|1780.29|1779.79|1778.86|1778.32|1283
1618933800000|2021-04-20 15:50:00|1779.15|1778.65|1779.06|1778.56|1779.58|1779.08|1778.38|1777.88|1134
1618934100000|2021-04-20 15:55:00|1779.03|1778.53|1779.05|1778.55|1779.6|1779.1|1778.66|1778.16|971
1618934400000|2021-04-20 16:00:00|1779.06|1778.56|1777.75|1777.25|1779.48|1778.98|1777.69|1777.04|1050
1618934700000|2021-04-20 16:05:00|1777.76|1777.26|1778.77|1778.27|1778.88|1778.38|1777.53|1777.03|768
1618935000000|2021-04-20 16:10:00|1778.78|1778.28|1779.57|1779.07|1779.57|1779.07|1778.53|1778.03|745
1618935300000|2021-04-20 16:15:00|1779.59|1779.09|1779.25|1778.75|1780.27|1779.77|1778.66|1778.16|873
1618935600000|2021-04-20 16:20:00|1779.27|1778.77|1780.47|1779.97|1780.62|1780.08|1778.97|1778.47|851
1618935900000|2021-04-20 16:25:00|1780.48|1779.98|1780.39|1779.89|1780.77|1780.27|1780.13|1779.61|708
1618936200000|2021-04-20 16:30:00|1780.38|1779.88|1780.13|1779.63|1780.72|1780.22|1779.89|1779.39|663
1618936500000|2021-04-20 16:35:00|1780.12|1779.62|1779.19|1778.69|1780.23|1779.73|1778.95|1778.45|715
1618936800000|2021-04-20 16:40:00|1779.2|1778.7|1778.87|1778.37|1779.39|1778.89|1778.53|1778.03|691
1618937100000|2021-04-20 16:45:00|1778.9|1778.4|1778.33|1777.83|1779.33|1778.83|1778.33|1777.83|564
1618937400000|2021-04-20 16:50:00|1778.31|1777.81|1778.01|1777.51|1778.89|1778.39|1777.89|1777.39|708
1618937700000|2021-04-20 16:55:00|1777.99|1777.49|1778.33|1777.83|1778.41|1777.91|1777.81|1777.31|645
1618938000000|2021-04-20 17:00:00|1778.34|1777.84|1779.1|1778.6|1779.51|1779.01|1778.17|1777.67|763
1618938300000|2021-04-20 17:05:00|1779.11|1778.61|1779.36|1778.86|1779.37|1778.87|1778.95|1778.45|543
1618938600000|2021-04-20 17:10:00|1779.37|1778.87|1779.53|1779.03|1779.75|1779.25|1778.75|1778.25|557
1618938900000|2021-04-20 17:15:00|1779.52|1779.02|1779.69|1779.19|1779.91|1779.39|1779.22|1778.72|574
1618939200000|2021-04-20 17:20:00|1779.67|1779.17|1778.5|1778|1780.01|1779.51|1778.48|1777.85|841
1618939500000|2021-04-20 17:25:00|1778.38|1777.88|1778.78|1778.28|1779.15|1778.65|1778.08|1777.56|868
1618939800000|2021-04-20 17:30:00|1778.73|1778.23|1778.67|1778.17|1779.18|1778.68|1778.13|1777.63|721
1618940100000|2021-04-20 17:35:00|1778.7|1778.2|1778.87|1778.37|1778.98|1778.48|1778.44|1777.94|561
1618940400000|2021-04-20 17:40:00|1778.88|1778.38|1778.64|1778.14|1778.89|1778.39|1778.35|1777.75|387
1618940700000|2021-04-20 17:45:00|1778.66|1778.16|1778.43|1777.93|1778.74|1778.24|1778.33|1777.83|520
1618941000000|2021-04-20 17:50:00|1778.44|1777.94|1778.55|1778.05|1778.84|1778.34|1778.41|1777.91|375
1618941300000|2021-04-20 17:55:00|1778.56|1778.06|1777.93|1777.43|1778.67|1778.17|1777.67|1777.17|552
1618941600000|2021-04-20 18:00:00|1777.92|1777.42|1778.83|1778.33|1778.89|1778.39|1777.87|1777.37|526
1618941900000|2021-04-20 18:05:00|1778.85|1778.35|1778.73|1778.23|1779|1778.5|1778.51|1778.01|557
1618942200000|2021-04-20 18:10:00|1778.74|1778.24|1778.1|1777.6|1778.74|1778.24|1777.84|1777.34|597
1618942500000|2021-04-20 18:15:00|1778.09|1777.59|1778.34|1777.84|1778.66|1778.11|1777.89|1777.39|632
1618942800000|2021-04-20 18:20:00|1778.37|1777.87|1778.18|1777.68|1778.53|1778.03|1778|1777.49|554
1618943100000|2021-04-20 18:25:00|1778.15|1777.65|1777.83|1777.33|1778.16|1777.66|1777.57|1777.07|647
1618943400000|2021-04-20 18:30:00|1777.84|1777.34|1777.58|1777.08|1778.28|1777.69|1777.53|1777.03|580
1618943700000|2021-04-20 18:35:00|1777.55|1777.05|1777.8|1777.3|1777.84|1777.34|1777.47|1776.97|342
1618944000000|2021-04-20 18:40:00|1777.81|1777.31|1777.85|1777.35|1778.07|1777.57|1777.17|1776.67|597
1618944300000|2021-04-20 18:45:00|1777.84|1777.34|1778.25|1777.75|1778.31|1777.81|1777.45|1776.95|514
1618944600000|2021-04-20 18:50:00|1778.24|1777.74|1778.16|1777.66|1778.61|1778.11|1778.02|1777.52|542
1618944900000|2021-04-20 18:55:00|1778.17|1777.67|1778.14|1777.64|1778.46|1777.96|1777.87|1777.37|636
1618945200000|2021-04-20 19:00:00|1778.15|1777.65|1778.55|1778.05|1778.65|1778.15|1777.86|1777.36|577
1618945500000|2021-04-20 19:05:00|1778.53|1778.03|1778.6|1778.1|1778.61|1778.11|1778.38|1777.88|400
1618945800000|2021-04-20 19:10:00|1778.59|1778.09|1779.6|1779.1|1779.63|1779.13|1778.46|1777.96|408
1618946100000|2021-04-20 19:15:00|1779.59|1779.09|1777.94|1777.44|1779.77|1779.27|1777.89|1777.39|510
1618946400000|2021-04-20 19:20:00|1777.95|1777.45|1778.17|1777.67|1778.25|1777.75|1777.81|1777.31|398
1618946700000|2021-04-20 19:25:00|1778.19|1777.69|1777.87|1777.37|1778.21|1777.71|1777.62|1777.12|458
1618947000000|2021-04-20 19:30:00|1777.86|1777.36|1777.71|1777.21|1778.12|1777.55|1777.7|1777.2|346
1618947300000|2021-04-20 19:35:00|1777.72|1777.22|1777.8|1777.3|1777.91|1777.41|1777.69|1777.19|417
1618947600000|2021-04-20 19:40:00|1777.81|1777.31|1778.28|1777.78|1778.44|1777.94|1777.78|1777.28|404
1618947900000|2021-04-20 19:45:00|1778.29|1777.79|1778.14|1777.64|1778.4|1777.9|1778.08|1777.58|331
1618948200000|2021-04-20 19:50:00|1778.15|1777.65|1778.44|1777.94|1778.55|1778.05|1777.93|1777.43|553
1618948500000|2021-04-20 19:55:00|1778.45|1777.95|1777.67|1777.17|1778.45|1777.95|1777.59|1777.09|587
1618948800000|2021-04-20 20:00:00|1777.69|1777.19|1778.09|1777.59|1778.12|1777.62|1777.5|1777|466
1618949100000|2021-04-20 20:05:00|1778.1|1777.6|1778.74|1778.24|1778.76|1778.26|1777.96|1777.46|315
1618949400000|2021-04-20 20:10:00|1778.73|1778.23|1779.26|1778.76|1779.3|1778.8|1778.67|1778.17|226
1618949700000|2021-04-20 20:15:00|1779.25|1778.75|1779.25|1778.75|1779.4|1778.86|1779.05|1778.48|280
1618950000000|2021-04-20 20:20:00|1779.12|1778.62|1779.16|1778.66|1779.29|1778.79|1779.03|1778.41|238
1618950300000|2021-04-20 20:25:00|1779.15|1778.65|1779.33|1778.83|1779.47|1778.97|1779.11|1778.61|235
1618950600000|2021-04-20 20:30:00|1779.35|1778.85|1779.51|1779.01|1779.6|1779.1|1779.31|1778.81|239
1618950900000|2021-04-20 20:35:00|1779.52|1779.02|1778.35|1777.85|1779.52|1779.02|1778.33|1777.72|249
1618951200000|2021-04-20 20:40:00|1778.36|1777.86|1778.26|1777.76|1778.87|1778.25|1778.23|1777.62|311
1618951500000|2021-04-20 20:45:00|1778.28|1777.78|1778.44|1777.64|1778.77|1778.09|1778.07|1777.57|332
1618951800000|2021-04-20 20:50:00|1778.26|1777.76|1778.89|1778.39|1779.18|1778.53|1778.24|1777.74|316
1618952100000|2021-04-20 20:55:00|1778.84|1778.34|1779.19|1778.39|1779.32|1778.69|1778.76|1778.14|312
1618956000000|2021-04-20 22:00:00|1779.14|1778.34|1778.75|1777.95|1779.55|1778.68|1778.56|1777.4|331
1618956300000|2021-04-20 22:05:00|1778.76|1777.96|1778.72|1777.92|1778.88|1778.23|1778.46|1777.78|295
1618956600000|2021-04-20 22:10:00|1778.63|1778.13|1778.4|1777.6|1778.79|1778.18|1778.01|1777.35|246
1618956900000|2021-04-20 22:15:00|1778.39|1777.59|1778.26|1777.46|1778.64|1777.98|1778.22|1777.42|192
1618957200000|2021-04-20 22:20:00|1778.25|1777.45|1778.67|1777.87|1778.67|1778.03|1778.09|1777.37|176
1618957500000|2021-04-20 22:25:00|1778.65|1777.85|1778.47|1777.97|1778.72|1778.11|1778.32|1777.66|205
1618957800000|2021-04-20 22:30:00|1778.59|1777.79|1778.75|1778.25|1778.84|1778.26|1778.38|1777.73|186
1618958100000|2021-04-20 22:35:00|1778.88|1778.08|1778.9|1778.1|1779.42|1778.77|1778.67|1778.03|236
1618958400000|2021-04-20 22:40:00|1778.91|1778.11|1778.74|1777.94|1779.05|1778.41|1778.36|1777.73|224
1618958700000|2021-04-20 22:45:00|1778.73|1777.93|1778.75|1778.25|1779.06|1778.41|1778.53|1777.88|170
1618959000000|2021-04-20 22:50:00|1778.9|1778.1|1779.15|1778.65|1779.32|1778.67|1778.85|1778.1|157
1618959300000|2021-04-20 22:55:00|1779.14|1778.64|1778.66|1778.16|1779.29|1778.66|1778.64|1778.02|220
1618959600000|2021-04-20 23:00:00|1778.58|1778.08|1778.52|1777.72|1778.83|1778.27|1778.35|1777.7|223
1618959900000|2021-04-20 23:05:00|1778.37|1777.87|1778.27|1777.77|1778.53|1777.89|1778.17|1777.52|191
1618960200000|2021-04-20 23:10:00|1778.29|1777.79|1778.08|1777.58|1778.48|1777.87|1777.96|1777.32|210
1618960500000|2021-04-20 23:15:00|1778.07|1777.57|1777.97|1777.47|1778.17|1777.67|1777.78|1777.16|144
1618960800000|2021-04-20 23:20:00|1777.96|1777.46|1777.4|1776.9|1778.08|1777.47|1777.36|1776.86|187
1618961100000|2021-04-20 23:25:00|1777.39|1776.89|1777.34|1776.84|1777.9|1777.3|1777.34|1776.77|175
1618961400000|2021-04-20 23:30:00|1777.33|1776.83|1777.79|1777.29|1777.79|1777.29|1776.57|1775.98|479
1618961700000|2021-04-20 23:35:00|1777.68|1777.18|1777.71|1777.21|1777.97|1777.47|1777.12|1776.62|418
1618962000000|2021-04-20 23:40:00|1777.73|1777.23|1777.87|1777.37|1778.05|1777.46|1777.48|1776.98|325
1618962300000|2021-04-20 23:45:00|1777.81|1777.31|1777.26|1776.76|1777.88|1777.38|1777.19|1776.62|281
1618962600000|2021-04-20 23:50:00|1777.27|1776.77|1777.09|1776.59|1777.47|1776.81|1776.92|1776.32|238
1618962900000|2021-04-20 23:55:00|1777.1|1776.6|1777.1|1776.6|1777.65|1777.15|1776.87|1776.37|342
1618963200000|2021-04-21 00:00:00|1777.11|1776.61|1777.1|1776.6|1777.51|1776.99|1776.82|1776.32|471
1618963500000|2021-04-21 00:05:00|1777.17|1776.67|1777.78|1777.28|1778.12|1777.48|1776.99|1776.43|445
1618963800000|2021-04-21 00:10:00|1777.8|1777.3|1778.24|1777.74|1778.45|1777.84|1777.63|1777.13|482
1618964100000|2021-04-21 00:15:00|1778.29|1777.79|1780.27|1779.77|1780.41|1779.84|1778.29|1777.79|640
1618964400000|2021-04-21 00:20:00|1780.25|1779.75|1779.23|1778.73|1780.32|1779.76|1778.77|1778.27|645
1618964700000|2021-04-21 00:25:00|1779.24|1778.74|1778.89|1778.39|1779.43|1778.93|1778.81|1778.29|456
1618965000000|2021-04-21 00:30:00|1778.88|1778.38|1778.83|1778.33|1779.5|1779|1778.72|1778.14|499
1618965300000|2021-04-21 00:35:00|1778.81|1778.31|1778.7|1778.2|1779.28|1778.72|1778.5|1777.9|513
1618965600000|2021-04-21 00:40:00|1778.69|1778.19|1779.28|1778.78|1779.85|1779.35|1778.69|1778.14|557
1618965900000|2021-04-21 00:45:00|1779.29|1778.79|1778.78|1778.28|1779.71|1779.13|1778.7|1778.15|507
1618966200000|2021-04-21 00:50:00|1778.8|1778.3|1778.32|1777.82|1778.95|1778.45|1778.16|1777.61|510
1618966500000|2021-04-21 00:55:00|1778.29|1777.79|1777.71|1777.21|1778.53|1777.93|1777.52|1776.99|589
1618966800000|2021-04-21 01:00:00|1777.63|1777.13|1780.77|1780.27|1780.92|1780.42|1777.54|1777.04|1213
1618967100000|2021-04-21 01:05:00|1780.78|1780.28|1780.42|1779.92|1781.32|1780.82|1780.04|1779.54|974
1618967400000|2021-04-21 01:10:00|1780.43|1779.93|1778.66|1778.16|1780.45|1779.95|1778.63|1778.13|790
1618967700000|2021-04-21 01:15:00|1778.65|1778.15|1777.98|1777.48|1778.66|1778.16|1777.44|1776.81|892
1618968000000|2021-04-21 01:20:00|1777.97|1777.47|1779.3|1778.8|1779.37|1778.87|1777.79|1777.29|680
1618968300000|2021-04-21 01:25:00|1779.31|1778.81|1779.77|1779.27|1780.72|1780.15|1778.94|1778.44|783
1618968600000|2021-04-21 01:30:00|1779.79|1779.29|1781.39|1780.89|1781.43|1780.93|1779.7|1779.2|988
1618968900000|2021-04-21 01:35:00|1781.38|1780.88|1782.4|1781.9|1782.54|1781.97|1780.82|1780.32|925
1618969200000|2021-04-21 01:40:00|1782.39|1781.89|1782.11|1781.61|1782.85|1782.35|1781.53|1781.03|819
1618969500000|2021-04-21 01:45:00|1782.12|1781.62|1782.19|1781.39|1782.19|1781.62|1781.32|1780.67|718
1618969800000|2021-04-21 01:50:00|1782.04|1781.54|1781.63|1781.13|1782.36|1781.86|1781.47|1780.93|560
1618970100000|2021-04-21 01:55:00|1781.64|1781.14|1781.38|1780.58|1781.69|1781.19|1780.76|1780.12|606
1618970400000|2021-04-21 02:00:00|1781.41|1780.61|1780.63|1780.13|1781.72|1781.1|1780.18|1779.68|902
1618970700000|2021-04-21 02:05:00|1780.58|1780.08|1780.16|1779.66|1781.41|1780.91|1780|1779.41|951
1618971000000|2021-04-21 02:10:00|1780.14|1779.64|1781.56|1781.06|1781.81|1781.31|1780.07|1779.55|810
1618971300000|2021-04-21 02:15:00|1781.55|1781.05|1781.49|1780.99|1781.76|1781.25|1781.28|1780.74|475
1618971600000|2021-04-21 02:20:00|1781.46|1780.96|1781.35|1780.85|1781.61|1781.08|1781.08|1780.58|398
1618971900000|2021-04-21 02:25:00|1781.34|1780.84|1781.17|1780.67|1781.6|1781.1|1781.08|1780.58|363
1618972200000|2021-04-21 02:30:00|1781.18|1780.68|1782.45|1781.95|1782.79|1782.29|1781.17|1780.67|699
1618972500000|2021-04-21 02:35:00|1782.44|1781.94|1781.21|1780.71|1782.85|1782.35|1781.21|1780.7|674
1618972800000|2021-04-21 02:40:00|1781.24|1780.74|1780.74|1780.24|1781.48|1780.91|1780.58|1780.02|721
1618973100000|2021-04-21 02:45:00|1780.8|1780.3|1781.01|1780.51|1781.31|1780.81|1780.39|1779.89|637
1618973400000|2021-04-21 02:50:00|1780.96|1780.46|1782.24|1781.74|1782.39|1781.84|1780.93|1780.42|703
1618973700000|2021-04-21 02:55:00|1782.18|1781.68|1782.89|1782.39|1783.11|1782.5|1782.14|1781.58|631
1618974000000|2021-04-21 03:00:00|1782.88|1782.38|1782.95|1782.45|1783.18|1782.56|1782.79|1782.29|472
1618974300000|2021-04-21 03:05:00|1782.94|1782.44|1783.29|1782.79|1783.47|1782.97|1782.61|1782.11|618
1618974600000|2021-04-21 03:10:00|1783.34|1782.84|1784.59|1784.09|1784.88|1784.33|1783.34|1782.84|813
1618974900000|2021-04-21 03:15:00|1784.57|1784.07|1783.09|1782.59|1785.11|1784.53|1782.95|1782.34|687
1618975200000|2021-04-21 03:20:00|1783.08|1782.58|1783.02|1782.52|1783.41|1782.82|1782.84|1782.21|533
1618975500000|2021-04-21 03:25:00|1783.01|1782.51|1782.38|1781.88|1783.14|1782.57|1782.37|1781.87|517
1618975800000|2021-04-21 03:30:00|1782.39|1781.89|1783.01|1782.51|1783.17|1782.54|1782.34|1781.8|427
1618976100000|2021-04-21 03:35:00|1783.03|1782.53|1782.68|1782.18|1783.22|1782.59|1782.15|1781.65|479
1618976400000|2021-04-21 03:40:00|1782.63|1782.13|1783|1782.5|1783.11|1782.61|1782.6|1782.04|392
1618976700000|2021-04-21 03:45:00|1782.94|1782.44|1782.09|1781.59|1783.15|1782.58|1782.08|1781.57|383
1618977000000|2021-04-21 03:50:00|1782.12|1781.62|1782.42|1781.92|1782.45|1781.95|1782.09|1781.54|291
1618977300000|2021-04-21 03:55:00|1782.41|1781.91|1782.38|1781.88|1782.73|1782.18|1782.26|1781.76|320
1618977600000|2021-04-21 04:00:00|1782.39|1781.89|1782.02|1781.52|1782.93|1782.37|1782|1781.5|348
1618977900000|2021-04-21 04:05:00|1782.01|1781.51|1782.08|1781.58|1782.51|1781.88|1781.86|1781.29|445
1618978200000|2021-04-21 04:10:00|1782.07|1781.57|1781.9|1781.4|1782.2|1781.58|1781.8|1781.3|365
1618978500000|2021-04-21 04:15:00|1781.91|1781.41|1782.49|1781.99|1782.63|1782.03|1781.79|1781.29|325
1618978800000|2021-04-21 04:20:00|1782.5|1782|1782.3|1781.8|1782.5|1782|1782.02|1781.52|269
1618979100000|2021-04-21 04:25:00|1782.29|1781.79|1781.74|1781.24|1782.38|1781.82|1781.61|1781.11|327
1618979400000|2021-04-21 04:30:00|1781.75|1781.25|1781.97|1781.47|1782.51|1782.01|1781.75|1781.25|384
1618979700000|2021-04-21 04:35:00|1781.96|1781.46|1781.4|1780.9|1782.07|1781.57|1781.19|1780.69|507
1618980000000|2021-04-21 04:40:00|1781.41|1780.91|1780.77|1780.27|1781.68|1781.18|1780.74|1780.23|429
1618980300000|2021-04-21 04:45:00|1780.76|1780.26|1781.14|1780.64|1781.16|1780.66|1780.63|1780.13|387
1618980600000|2021-04-21 04:50:00|1781.22|1780.72|1781.21|1780.71|1781.37|1780.87|1780.85|1780.35|403
1618980900000|2021-04-21 04:55:00|1781.22|1780.72|1781.46|1780.96|1781.62|1781.11|1781.16|1780.6|344
1618981200000|2021-04-21 05:00:00|1781.47|1780.97|1781.95|1781.45|1782.19|1781.69|1781.39|1780.89|407
1618981500000|2021-04-21 05:05:00|1781.97|1781.47|1782.08|1781.58|1782.13|1781.63|1781.14|1780.64|410
1618981800000|2021-04-21 05:10:00|1782.15|1781.65|1782.32|1781.82|1782.53|1782.03|1782.07|1781.57|515
1618982100000|2021-04-21 05:15:00|1782.34|1781.84|1783.22|1782.72|1783.32|1782.8|1782.18|1781.68|508
1618982400000|2021-04-21 05:20:00|1783.27|1782.77|1783.32|1782.82|1783.58|1783.07|1783.19|1782.55|469
1618982700000|2021-04-21 05:25:00|1783.33|1782.83|1783.86|1783.36|1784.02|1783.52|1783.2|1782.7|444
1618983000000|2021-04-21 05:30:00|1783.87|1783.37|1783.45|1782.95|1784.34|1783.84|1783.33|1782.76|683
1618983300000|2021-04-21 05:35:00|1783.44|1782.94|1784.16|1783.66|1784.56|1784.04|1783.44|1782.94|733
1618983600000|2021-04-21 05:40:00|1784.15|1783.65|1784.95|1784.45|1785.17|1784.62|1783.5|1783|851
1618983900000|2021-04-21 05:45:00|1784.94|1784.44|1785.65|1785.15|1785.67|1785.17|1784.8|1784.3|871
1618984200000|2021-04-21 05:50:00|1785.64|1785.14|1784.68|1784.18|1786.07|1785.57|1784.66|1784.16|840
1618984500000|2021-04-21 05:55:00|1784.66|1784.16|1785.07|1784.57|1785.41|1784.77|1784.54|1784.04|619
1618984800000|2021-04-21 06:00:00|1785.05|1784.55|1784.98|1784.48|1785.46|1784.83|1783.58|1783.08|1070
1618985100000|2021-04-21 06:05:00|1784.96|1784.46|1786|1785.5|1786.2|1785.7|1784.96|1784.39|1042
1618985400000|2021-04-21 06:10:00|1786.01|1785.51|1786.85|1786.35|1787.18|1786.68|1785.97|1785.47|1039
1618985700000|2021-04-21 06:15:00|1786.86|1786.36|1786.18|1785.68|1787.16|1786.66|1786.15|1785.63|979
1618986000000|2021-04-21 06:20:00|1786.17|1785.67|1786.37|1785.87|1786.8|1786.18|1785.63|1785.11|828
1618986300000|2021-04-21 06:25:00|1786.32|1785.82|1785.63|1785.13|1786.33|1785.83|1785.1|1784.5|868
1618986600000|2021-04-21 06:30:00|1785.62|1785.12|1785.42|1784.92|1786.4|1785.8|1785.42|1784.88|826
1618986900000|2021-04-21 06:35:00|1785.45|1784.95|1787|1786.5|1787.18|1786.66|1785.41|1784.79|865
1618987200000|2021-04-21 06:40:00|1787.05|1786.55|1787.12|1786.62|1787.38|1786.88|1786.59|1785.95|906
1618987500000|2021-04-21 06:45:00|1787.15|1786.65|1787.2|1786.7|1787.58|1787.05|1786.89|1786.39|890
1618987800000|2021-04-21 06:50:00|1787.21|1786.71|1788.08|1787.58|1788.33|1787.83|1787.08|1786.58|825
1618988100000|2021-04-21 06:55:00|1788.05|1787.55|1788.25|1787.75|1788.37|1787.87|1787.76|1787.26|900
1618988400000|2021-04-21 07:00:00|1788.33|1787.83|1786.85|1786.35|1788.47|1787.97|1786.79|1786.29|1100
1618988700000|2021-04-21 07:05:00|1786.86|1786.36|1787.21|1786.71|1787.95|1787.45|1786.7|1786.11|1154
1618989000000|2021-04-21 07:10:00|1787.23|1786.73|1788.25|1787.75|1788.45|1787.95|1786.82|1786.32|1051
1618989300000|2021-04-21 07:15:00|1788.31|1787.81|1787.45|1786.95|1788.76|1788.26|1787.45|1786.91|964
1618989600000|2021-04-21 07:20:00|1787.51|1787.01|1786.6|1786.1|1787.51|1787.01|1785.92|1785.42|975
1618989900000|2021-04-21 07:25:00|1786.55|1786.05|1784.95|1784.45|1786.79|1786.19|1784.59|1783.95|1074
1618990200000|2021-04-21 07:30:00|1785.05|1784.55|1784.32|1783.82|1785.23|1784.73|1783.98|1783.36|875
1618990500000|2021-04-21 07:35:00|1784.33|1783.83|1782.12|1781.62|1784.33|1783.83|1781.86|1781.36|1060
1618990800000|2021-04-21 07:40:00|1782.08|1781.58|1782.26|1781.76|1782.52|1782.02|1781.47|1780.97|999
1618991100000|2021-04-21 07:45:00|1782.28|1781.78|1782.34|1781.84|1782.8|1782.3|1781.98|1781.48|1037
1618991400000|2021-04-21 07:50:00|1782.37|1781.87|1781.51|1781.01|1782.93|1782.43|1781.49|1780.99|855
1618991700000|2021-04-21 07:55:00|1781.53|1781.03|1782.34|1781.84|1782.57|1782.07|1781.06|1780.56|831
1618992000000|2021-04-21 08:00:00|1782.35|1781.85|1782.39|1781.89|1782.78|1782.28|1781.94|1781.44|747
1618992300000|2021-04-21 08:05:00|1782.38|1781.88|1781.97|1781.47|1782.51|1782.01|1781.84|1781.33|670
1618992600000|2021-04-21 08:10:00|1781.98|1781.48|1783.1|1782.6|1783.37|1782.75|1781.82|1781.32|745
1618992900000|2021-04-21 08:15:00|1783.09|1782.59|1783.88|1783.38|1784|1783.5|1782.88|1782.35|858
1618993200000|2021-04-21 08:20:00|1783.89|1783.39|1783.6|1783.1|1784.03|1783.53|1783.32|1782.79|742
1618993500000|2021-04-21 08:25:00|1783.61|1783.11|1783.19|1782.69|1784.25|1783.75|1782.99|1782.49|820
1618993800000|2021-04-21 08:30:00|1783.2|1782.7|1782.2|1781.7|1783.2|1782.7|1782.14|1781.57|812
1618994100000|2021-04-21 08:35:00|1782.21|1781.71|1782.48|1781.98|1783.13|1782.63|1782.14|1781.64|748
1618994400000|2021-04-21 08:40:00|1782.47|1781.97|1781.47|1780.97|1782.61|1782.11|1781.44|1780.94|647
1618994700000|2021-04-21 08:45:00|1781.5|1781|1779.36|1778.86|1781.59|1781|1779.28|1778.6|912
1618995000000|2021-04-21 08:50:00|1779.41|1778.91|1779.02|1778.52|1780.61|1779.98|1778.74|1778.14|998
1618995300000|2021-04-21 08:55:00|1778.98|1778.48|1778.75|1778.25|1779.93|1779.43|1778.25|1777.75|953
1618995600000|2021-04-21 09:00:00|1778.74|1778.24|1779.38|1778.88|1779.41|1778.91|1778.36|1777.86|917
1618995900000|2021-04-21 09:05:00|1779.36|1778.86|1779.34|1778.84|1779.54|1779.04|1778.5|1778|812
1618996200000|2021-04-21 09:10:00|1779.33|1778.83|1779.19|1778.69|1779.67|1779.17|1779.18|1778.66|601
1618996500000|2021-04-21 09:15:00|1779.2|1778.7|1778.78|1778.28|1779.51|1779.01|1778.59|1778.09|632
1618996800000|2021-04-21 09:20:00|1778.79|1778.29|1779.55|1779.05|1779.81|1779.31|1778.69|1778.19|794
1618997100000|2021-04-21 09:25:00|1779.56|1779.06|1778.35|1777.85|1779.58|1779.08|1778.26|1777.76|662
1618997400000|2021-04-21 09:30:00|1778.39|1777.89|1778.86|1778.36|1780.07|1779.42|1778.26|1777.76|923
1618997700000|2021-04-21 09:35:00|1778.87|1778.37|1778.71|1778.21|1779.39|1778.77|1778.2|1777.66|836
1618998000000|2021-04-21 09:40:00|1778.72|1778.22|1779.45|1778.95|1779.55|1779.05|1778.56|1778.06|683
1618998300000|2021-04-21 09:45:00|1779.46|1778.96|1779.16|1778.66|1779.46|1778.96|1778.33|1777.83|635
1618998600000|2021-04-21 09:50:00|1779.15|1778.65|1779.69|1779.19|1779.87|1779.37|1779.13|1778.55|631
1618998900000|2021-04-21 09:55:00|1779.7|1779.2|1779.65|1779.15|1779.96|1779.45|1779.19|1778.57|804
1618999200000|2021-04-21 10:00:00|1779.61|1779.11|1778.27|1777.77|1779.87|1779.26|1778.11|1777.59|694
1618999500000|2021-04-21 10:05:00|1778.26|1777.76|1778.56|1778.06|1779.1|1778.48|1778.06|1777.56|706
1618999800000|2021-04-21 10:10:00|1778.55|1778.05|1779.07|1778.57|1779.52|1778.91|1778.46|1777.86|656
1619000100000|2021-04-21 10:15:00|1779.06|1778.56|1779.44|1778.94|1779.65|1779.15|1778.88|1778.27|670
1619000400000|2021-04-21 10:20:00|1779.46|1778.96|1779.02|1778.52|1779.59|1779.09|1778.76|1778.26|696
1619000700000|2021-04-21 10:25:00|1779.03|1778.53|1779.4|1778.9|1779.48|1778.98|1778.99|1778.35|657
1619001000000|2021-04-21 10:30:00|1779.41|1778.91|1780.1|1779.6|1780.61|1780.01|1779.33|1778.69|743
1619001300000|2021-04-21 10:35:00|1780.09|1779.59|1780.43|1779.93|1780.75|1780.25|1779.57|1779.07|711
1619001600000|2021-04-21 10:40:00|1780.45|1779.95|1780|1779.5|1780.71|1780.13|1779.86|1779.26|760
1619001900000|2021-04-21 10:45:00|1780.03|1779.53|1781.29|1780.79|1781.38|1780.79|1779.95|1779.45|784
1619002200000|2021-04-21 10:50:00|1781.3|1780.8|1781.38|1780.88|1781.84|1781.33|1780.61|1779.98|833
1619002500000|2021-04-21 10:55:00|1781.39|1780.89|1780.58|1779.78|1781.64|1781.14|1780.27|1779.66|859
1619002800000|2021-04-21 11:00:00|1780.48|1779.98|1781.97|1781.47|1782.06|1781.56|1780.38|1779.88|927
1619003100000|2021-04-21 11:05:00|1781.96|1781.46|1782.73|1782.23|1782.92|1782.29|1781.46|1780.96|832
1619003400000|2021-04-21 11:10:00|1782.72|1782.22|1782.41|1781.91|1783.1|1782.6|1782.33|1781.8|711
1619003700000|2021-04-21 11:15:00|1782.4|1781.9|1782.6|1782.1|1782.8|1782.3|1782.24|1781.74|623
1619004000000|2021-04-21 11:20:00|1782.61|1782.11|1783.14|1782.64|1783.3|1782.8|1782.32|1781.75|679
1619004300000|2021-04-21 11:25:00|1783.13|1782.63|1782.52|1782.02|1783.34|1782.77|1782.52|1782.02|514
1619004600000|2021-04-21 11:30:00|1782.5|1782|1782.89|1782.39|1783.47|1782.97|1782.5|1782|910
1619004900000|2021-04-21 11:35:00|1782.9|1782.4|1783.98|1783.48|1784.12|1783.62|1782.54|1782.04|668
1619005200000|2021-04-21 11:40:00|1784|1783.5|1784.29|1783.79|1784.71|1784.12|1783.85|1783.29|681
1619005500000|2021-04-21 11:45:00|1784.3|1783.8|1784.23|1783.73|1784.46|1783.96|1783.64|1783.14|842
1619005800000|2021-04-21 11:50:00|1784.24|1783.74|1783.34|1782.84|1784.33|1783.82|1782.75|1782.25|776
1619006100000|2021-04-21 11:55:00|1783.36|1782.86|1783.22|1782.72|1783.49|1782.97|1782.72|1782.22|599
1619006400000|2021-04-21 12:00:00|1783.19|1782.69|1783.3|1782.8|1784.43|1783.93|1783.15|1782.65|787
1619006700000|2021-04-21 12:05:00|1783.31|1782.81|1783.99|1783.49|1784.02|1783.52|1782.92|1782.42|620
1619007000000|2021-04-21 12:10:00|1784|1783.5|1783.7|1783.2|1784.06|1783.56|1783.63|1783.13|685
1619007300000|2021-04-21 12:15:00|1783.69|1783.19|1783.45|1782.95|1783.89|1783.39|1782.63|1782.13|759
1619007600000|2021-04-21 12:20:00|1783.53|1783.03|1784.06|1783.56|1784.26|1783.76|1782.11|1781.61|941
1619007900000|2021-04-21 12:25:00|1784.05|1783.55|1785.35|1784.85|1785.67|1785.08|1783.89|1783.39|1148
1619008200000|2021-04-21 12:30:00|1785.36|1784.86|1787.16|1786.66|1787.94|1787.32|1785.35|1784.85|1289
1619008500000|2021-04-21 12:35:00|1787.26|1786.76|1786.36|1785.86|1788.12|1787.62|1786.21|1785.63|1193
1619008800000|2021-04-21 12:40:00|1786.35|1785.85|1786.99|1786.49|1787.03|1786.51|1785.94|1785.35|1003
1619009100000|2021-04-21 12:45:00|1786.98|1786.48|1786.7|1786.2|1787.1|1786.6|1786.06|1785.5|847
1619009400000|2021-04-21 12:50:00|1786.71|1786.21|1786.39|1785.89|1787.54|1786.98|1786.38|1785.88|835
1619009700000|2021-04-21 12:55:00|1786.53|1785.73|1786.63|1786.13|1786.87|1786.33|1786.22|1785.72|733
1619010000000|2021-04-21 13:00:00|1786.62|1786.12|1785.82|1785.32|1787.54|1787.04|1785.26|1784.76|1153
1619010300000|2021-04-21 13:05:00|1785.84|1785.34|1786.69|1786.19|1787.44|1786.92|1785.83|1785.33|1087
1619010600000|2021-04-21 13:10:00|1786.7|1786.2|1785.08|1784.58|1786.7|1786.2|1784.38|1783.88|980
1619010900000|2021-04-21 13:15:00|1785.09|1784.59|1784.17|1783.67|1785.25|1784.65|1783.69|1783.19|896
1619011200000|2021-04-21 13:20:00|1784.29|1783.79|1784.21|1783.71|1785.01|1784.51|1783.83|1783.33|896
1619011500000|2021-04-21 13:25:00|1784.23|1783.73|1784.82|1784.32|1785.43|1784.9|1784.23|1783.73|578
1619011800000|2021-04-21 13:30:00|1784.87|1784.37|1786.82|1786.32|1787.74|1787.24|1784.78|1784.28|976
1619012100000|2021-04-21 13:35:00|1786.88|1786.38|1786.81|1786.31|1787.4|1786.9|1786.06|1785.56|1281
1619012400000|2021-04-21 13:40:00|1786.73|1786.23|1789.22|1788.72|1789.28|1788.78|1786.32|1785.82|1340
1619012700000|2021-04-21 13:45:00|1789.23|1788.73|1792.41|1791.91|1793.23|1792.73|1789.21|1788.71|1795
1619013000000|2021-04-21 13:50:00|1792.43|1791.93|1795.21|1794.71|1796.24|1795.74|1792.38|1791.88|1740
1619013300000|2021-04-21 13:55:00|1795.2|1794.7|1796.12|1795.62|1797.91|1797.41|1795.19|1794.69|1650
1619013600000|2021-04-21 14:00:00|1796.17|1795.67|1795.8|1795.3|1797.99|1797.4|1794.9|1794.4|1745
1619013900000|2021-04-21 14:05:00|1795.81|1795.31|1793.45|1792.95|1796.01|1795.51|1792.78|1792.28|1553
1619014200000|2021-04-21 14:10:00|1793.43|1792.93|1791.89|1791.39|1793.66|1793.16|1791.79|1791.29|1500
1619014500000|2021-04-21 14:15:00|1791.9|1791.4|1793.8|1793.3|1794.12|1793.6|1791.34|1790.84|1535
1619014800000|2021-04-21 14:20:00|1793.78|1793.28|1794.98|1794.48|1795.26|1794.63|1792.93|1792.43|1428
1619015100000|2021-04-21 14:25:00|1794.95|1794.45|1795.72|1795.22|1796.75|1796.25|1794.86|1794.27|1420
1619015400000|2021-04-21 14:30:00|1795.7|1795.2|1792.83|1792.33|1795.74|1795.24|1791.86|1791.36|1506
1619015700000|2021-04-21 14:35:00|1792.85|1792.35|1794.56|1794.06|1794.96|1794.38|1792.54|1792.04|1315
1619016000000|2021-04-21 14:40:00|1794.68|1793.88|1794.18|1793.68|1795.45|1794.95|1794.03|1793.53|1240
1619016300000|2021-04-21 14:45:00|1794.16|1793.66|1791.96|1791.46|1795|1794.39|1791.89|1791.39|1579
1619016600000|2021-04-21 14:50:00|1791.99|1791.49|1791.33|1790.83|1792.12|1791.55|1789.54|1789.04|1582
1619016900000|2021-04-21 14:55:00|1791.34|1790.84|1791.68|1790.88|1791.98|1791.48|1790.4|1789.9|1420
1619017200000|2021-04-21 15:00:00|1791.56|1791.06|1791.31|1790.81|1791.56|1791.06|1789.49|1788.99|1351
1619017500000|2021-04-21 15:05:00|1791.3|1790.8|1792.03|1791.53|1792.08|1791.58|1790.83|1790.33|1199
1619017800000|2021-04-21 15:10:00|1792.02|1791.52|1792.56|1792.06|1793.16|1792.66|1791.16|1790.66|1228
1619018100000|2021-04-21 15:15:00|1792.57|1792.07|1793.05|1792.55|1793.25|1792.57|1791.65|1791.02|1072
1619018400000|2021-04-21 15:20:00|1793.06|1792.56|1792.33|1791.83|1793.32|1792.82|1792.19|1791.69|955
1619018700000|2021-04-21 15:25:00|1792.32|1791.82|1794.16|1793.66|1794.49|1793.99|1792.32|1791.82|1038
1619019000000|2021-04-21 15:30:00|1794.26|1793.76|1794.45|1793.95|1794.8|1794.3|1794.04|1793.54|924
1619019300000|2021-04-21 15:35:00|1794.44|1793.94|1794.46|1793.96|1795.08|1794.58|1794.43|1793.93|857
1619019600000|2021-04-21 15:40:00|1794.54|1794.04|1793.76|1793.26|1794.76|1794.26|1793.62|1793.12|745
1619019900000|2021-04-21 15:45:00|1793.75|1793.25|1794.74|1794.24|1794.89|1794.39|1793.7|1793.2|843
1619020200000|2021-04-21 15:50:00|1794.77|1794.27|1794.75|1794.25|1795.19|1794.69|1794.45|1793.95|840
1619020500000|2021-04-21 15:55:00|1794.69|1794.19|1793.27|1792.77|1794.98|1794.48|1793.26|1792.76|852
1619020800000|2021-04-21 16:00:00|1793.28|1792.78|1794.65|1794.15|1794.95|1794.45|1792.98|1792.48|778
1619021100000|2021-04-21 16:05:00|1794.67|1794.17|1794.75|1794.25|1794.87|1794.37|1794.28|1793.78|695
1619021400000|2021-04-21 16:10:00|1794.66|1794.16|1793.93|1793.43|1794.86|1794.36|1793.63|1793.13|596
1619021700000|2021-04-21 16:15:00|1793.94|1793.44|1793.47|1792.97|1794.16|1793.66|1793.2|1792.64|720
1619022000000|2021-04-21 16:20:00|1793.49|1792.99|1792.89|1792.39|1793.81|1793.23|1792.6|1792.1|739
1619022300000|2021-04-21 16:25:00|1792.88|1792.38|1792.12|1791.62|1793.1|1792.6|1791.79|1791.29|795
1619022600000|2021-04-21 16:30:00|1792.11|1791.61|1792.28|1791.78|1792.77|1792.27|1791.8|1791.3|919
1619022900000|2021-04-21 16:35:00|1792.37|1791.87|1792.07|1791.57|1792.38|1791.88|1791.81|1791.31|679
1619023200000|2021-04-21 16:40:00|1792.08|1791.58|1791.6|1791.1|1792.92|1792.26|1791.59|1791.09|662
1619023500000|2021-04-21 16:45:00|1791.61|1791.11|1792.02|1791.52|1792.36|1791.74|1790.99|1790.49|818
1619023800000|2021-04-21 16:50:00|1792.04|1791.54|1792.04|1791.54|1792.64|1792.14|1791.87|1791.3|547
1619024100000|2021-04-21 16:55:00|1792.05|1791.55|1791.13|1790.63|1792.34|1791.84|1790.29|1789.79|816
1619024400000|2021-04-21 17:00:00|1791.17|1790.67|1791.82|1791.32|1793.04|1792.54|1791.08|1790.58|864
1619024700000|2021-04-21 17:05:00|1791.83|1791.33|1791.88|1791.38|1792.18|1791.68|1791.2|1790.6|851
1619025000000|2021-04-21 17:10:00|1791.87|1791.37|1791.94|1791.44|1792.49|1791.99|1791.83|1791.33|748
1619025300000|2021-04-21 17:15:00|1791.92|1791.42|1792.38|1791.88|1792.41|1791.91|1791.72|1791.2|551
1619025600000|2021-04-21 17:20:00|1792.39|1791.89|1792.7|1792.2|1792.89|1792.33|1791.85|1791.35|764
1619025900000|2021-04-21 17:25:00|1792.68|1792.18|1793|1792.5|1793.35|1792.76|1792.3|1791.8|868
1619026200000|2021-04-21 17:30:00|1792.91|1792.41|1793.41|1792.91|1793.67|1793.17|1792.76|1792.22|868
1619026500000|2021-04-21 17:35:00|1793.38|1792.88|1793.04|1792.54|1793.49|1792.99|1792.77|1792.27|647
1619026800000|2021-04-21 17:40:00|1793.02|1792.52|1793.08|1792.58|1793.43|1792.93|1792.95|1792.45|480
1619027100000|2021-04-21 17:45:00|1793.09|1792.59|1793.27|1792.77|1793.52|1792.93|1792.95|1792.45|490
1619027400000|2021-04-21 17:50:00|1793.28|1792.78|1793.61|1793.11|1793.65|1793.15|1793.04|1792.54|505
1619027700000|2021-04-21 17:55:00|1793.62|1793.12|1792.35|1791.85|1793.77|1793.19|1792.23|1791.73|614
1619028000000|2021-04-21 18:00:00|1792.34|1791.84|1791.94|1791.44|1792.54|1792.04|1791.25|1790.71|709
1619028300000|2021-04-21 18:05:00|1791.91|1791.41|1792.42|1791.92|1792.64|1792.14|1791.7|1791.12|638
1619028600000|2021-04-21 18:10:00|1792.43|1791.93|1792.3|1791.8|1792.48|1791.98|1791.85|1791.32|653
1619028900000|2021-04-21 18:15:00|1792.28|1791.78|1791.8|1791.3|1792.53|1792.03|1791.67|1791.17|657
1619029200000|2021-04-21 18:20:00|1791.83|1791.33|1791.74|1791.24|1792.34|1791.84|1791.36|1790.86|698
1619029500000|2021-04-21 18:25:00|1791.9|1791.1|1791.94|1791.44|1792.25|1791.62|1791.3|1790.76|662
1619029800000|2021-04-21 18:30:00|1791.95|1791.45|1791.56|1791.06|1792.15|1791.65|1791.32|1790.82|465
1619030100000|2021-04-21 18:35:00|1791.57|1791.07|1792.5|1792|1792.57|1792.07|1791.57|1791.07|448
1619030400000|2021-04-21 18:40:00|1792.49|1791.99|1792.98|1792.48|1793.04|1792.54|1792.28|1791.71|505
1619030700000|2021-04-21 18:45:00|1792.97|1792.47|1792.85|1792.35|1793.27|1792.77|1792.56|1792.06|491
1619031000000|2021-04-21 18:50:00|1792.84|1792.34|1793.26|1792.76|1793.67|1793.17|1792.77|1792.27|455
1619031300000|2021-04-21 18:55:00|1793.27|1792.77|1793.48|1792.98|1793.58|1793.08|1793.15|1792.56|487
1619031600000|2021-04-21 19:00:00|1793.5|1793|1793.96|1793.46|1794.06|1793.56|1792.69|1792.19|634
1619031900000|2021-04-21 19:05:00|1793.94|1793.44|1794.12|1793.62|1794.26|1793.76|1793.88|1793.38|519
1619032200000|2021-04-21 19:10:00|1794.13|1793.63|1794.39|1793.89|1794.53|1794.03|1794.02|1793.42|457
1619032500000|2021-04-21 19:15:00|1794.35|1793.85|1793.81|1793.31|1794.51|1793.97|1793.79|1793.29|420
1619032800000|2021-04-21 19:20:00|1793.82|1793.32|1794.1|1793.6|1794.34|1793.84|1793.71|1793.21|409
1619033100000|2021-04-21 19:25:00|1794.11|1793.61|1794.63|1794.13|1794.69|1794.19|1794.1|1793.6|462
1619033400000|2021-04-21 19:30:00|1794.62|1794.12|1794.89|1794.39|1795.22|1794.68|1794.46|1793.92|528
1619033700000|2021-04-21 19:35:00|1794.88|1794.38|1795.11|1794.61|1795.12|1794.62|1794.72|1794.12|518
1619034000000|2021-04-21 19:40:00|1795.09|1794.59|1794.84|1794.34|1795.57|1795.07|1794.78|1794.28|653
1619034300000|2021-04-21 19:45:00|1794.85|1794.35|1794.96|1794.46|1795.11|1794.61|1794.57|1794.07|453
1619034600000|2021-04-21 19:50:00|1794.94|1794.44|1794.68|1794.18|1795.07|1794.57|1794.6|1794.1|424
1619034900000|2021-04-21 19:55:00|1794.67|1794.17|1794.85|1794.35|1794.96|1794.46|1794.46|1793.96|495
1619035200000|2021-04-21 20:00:00|1794.89|1794.39|1794.57|1794.07|1794.93|1794.43|1794.24|1793.72|361
1619035500000|2021-04-21 20:05:00|1794.55|1794.05|1794.73|1794.23|1795.03|1794.45|1794.54|1794.04|205
1619035800000|2021-04-21 20:10:00|1794.74|1794.24|1794.67|1794.17|1794.78|1794.25|1794.35|1793.75|180
1619036100000|2021-04-21 20:15:00|1794.68|1794.18|1794.12|1793.62|1794.95|1794.44|1793.85|1793.29|319
1619036400000|2021-04-21 20:20:00|1794.16|1793.66|1794.26|1793.76|1794.49|1793.85|1793.9|1793.31|237
1619036700000|2021-04-21 20:25:00|1794.25|1793.75|1794.39|1793.89|1794.66|1794.05|1794.16|1793.52|210
1619037000000|2021-04-21 20:30:00|1794.38|1793.88|1794.44|1793.94|1794.93|1794.31|1794.38|1793.78|251
1619037300000|2021-04-21 20:35:00|1794.43|1793.93|1794.83|1794.33|1795.01|1794.36|1794.37|1793.7|223
1619037600000|2021-04-21 20:40:00|1794.82|1794.32|1794.47|1793.97|1794.9|1794.35|1794.44|1793.8|185
1619037900000|2021-04-21 20:45:00|1794.46|1793.96|1794|1793.5|1794.74|1794.1|1793.9|1793.25|289
1619038200000|2021-04-21 20:50:00|1793.99|1793.49|1794.28|1793.78|1794.45|1793.81|1793.88|1793.25|336
1619038500000|2021-04-21 20:55:00|1794.26|1793.76|1793.97|1793.17|1794.35|1793.76|1793.8|1793.08|271
1619042400000|2021-04-21 22:00:00|1794.42|1793.92|1794.46|1793.66|1794.74|1794.05|1794.19|1793.39|323
1619042700000|2021-04-21 22:05:00|1794.35|1793.55|1794.4|1793.9|1794.71|1794.07|1794.16|1793.49|286
1619043000000|2021-04-21 22:10:00|1794.41|1793.91|1794.43|1793.63|1794.73|1794.12|1794.28|1793.63|170
1619043300000|2021-04-21 22:15:00|1794.44|1793.64|1794.25|1793.75|1794.51|1793.92|1794.11|1793.48|211
1619043600000|2021-04-21 22:20:00|1794.36|1793.56|1794.42|1793.92|1794.72|1794.1|1794.22|1793.54|176
1619043900000|2021-04-21 22:25:00|1794.41|1793.91|1794.18|1793.68|1794.66|1794.04|1794.17|1793.61|141
1619044200000|2021-04-21 22:30:00|1794.19|1793.69|1794.35|1793.85|1794.43|1793.9|1794.03|1793.46|200
1619044500000|2021-04-21 22:35:00|1794.36|1793.86|1794.04|1793.54|1794.51|1793.92|1793.96|1793.34|156
1619044800000|2021-04-21 22:40:00|1794.03|1793.53|1794.18|1793.68|1794.37|1793.75|1793.91|1793.26|248
1619045100000|2021-04-21 22:45:00|1794.17|1793.67|1794.31|1793.81|1794.5|1793.92|1794.05|1793.39|205
1619045400000|2021-04-21 22:50:00|1794.3|1793.8|1794.39|1793.59|1794.51|1793.93|1794.21|1793.56|134
1619045700000|2021-04-21 22:55:00|1794.38|1793.58|1794.5|1793.7|1794.65|1794|1794.1|1793.5|185
1619046000000|2021-04-21 23:00:00|1794.49|1793.69|1795.16|1794.66|1795.2|1794.67|1794.33|1793.69|302
1619046300000|2021-04-21 23:05:00|1795.17|1794.67|1795.04|1794.54|1795.61|1794.95|1795.02|1794.42|280
1619046600000|2021-04-21 23:10:00|1795.05|1794.55|1795.04|1794.24|1795.32|1794.67|1794.71|1794.09|251
1619046900000|2021-04-21 23:15:00|1795.06|1794.26|1795.25|1794.75|1795.41|1794.79|1795.06|1794.26|238
1619047200000|2021-04-21 23:20:00|1795.26|1794.76|1794.9|1794.4|1795.41|1794.89|1794.66|1793.99|264
1619047500000|2021-04-21 23:25:00|1794.97|1794.17|1794.9|1794.4|1795.03|1794.51|1794.74|1794.12|201
1619047800000|2021-04-21 23:30:00|1794.89|1794.39|1795.15|1794.65|1795.2|1794.7|1794.59|1794.06|290
1619048100000|2021-04-21 23:35:00|1795.13|1794.63|1794.5|1794|1795.17|1794.67|1794.41|1793.83|241
1619048400000|2021-04-21 23:40:00|1794.47|1793.97|1794.17|1793.67|1794.62|1793.97|1793.95|1793.38|208
1619048700000|2021-04-21 23:45:00|1794.2|1793.7|1794.2|1793.7|1794.37|1793.82|1793.92|1793.31|255
1619049000000|2021-04-21 23:50:00|1794.21|1793.71|1794.58|1794.08|1794.73|1794.23|1794.12|1793.62|224
1619049300000|2021-04-21 23:55:00|1794.57|1794.07|1793.89|1793.39|1794.58|1794.08|1793.86|1793.36|218
1619049600000|2021-04-22 00:00:00|1793.94|1793.44|1793.7|1793.2|1794.34|1793.79|1793.7|1793.16|503
1619049900000|2021-04-22 00:05:00|1793.71|1793.21|1793.52|1793.02|1793.89|1793.31|1793.33|1792.79|399
1619050200000|2021-04-22 00:10:00|1793.49|1792.99|1793.54|1793.04|1793.81|1793.31|1793.39|1792.82|355
1619050500000|2021-04-22 00:15:00|1793.55|1793.05|1793.4|1792.9|1793.62|1793.12|1793.19|1792.69|349
1619050800000|2021-04-22 00:20:00|1793.41|1792.91|1793.06|1792.56|1793.46|1792.96|1792.75|1792.25|431
1619051100000|2021-04-22 00:25:00|1793.07|1792.57|1793.26|1792.76|1793.45|1792.81|1792.83|1792.33|373
1619051400000|2021-04-22 00:30:00|1793.27|1792.77|1793.4|1792.9|1793.91|1793.29|1793.23|1792.64|354
1619051700000|2021-04-22 00:35:00|1793.41|1792.91|1793.01|1792.51|1794.27|1793.7|1792.83|1792.28|348
1619052000000|2021-04-22 00:40:00|1793.15|1792.35|1793.16|1792.66|1793.65|1793.14|1793.03|1792.35|292
1619052300000|2021-04-22 00:45:00|1793.17|1792.67|1794.37|1793.87|1794.61|1794.06|1792.98|1792.35|689
1619052600000|2021-04-22 00:50:00|1794.4|1793.9|1793.67|1793.17|1794.49|1793.9|1793.57|1792.95|641
1619052900000|2021-04-22 00:55:00|1793.66|1793.16|1794.26|1793.76|1794.53|1794.03|1793.49|1792.93|493
1619053200000|2021-04-22 01:00:00|1794.25|1793.75|1794.91|1794.41|1795.84|1795.25|1794.13|1793.63|1043
1619053500000|2021-04-22 01:05:00|1794.92|1794.42|1794.77|1794.27|1796.17|1795.67|1794.7|1794.16|905
1619053800000|2021-04-22 01:10:00|1794.79|1794.29|1794.69|1794.19|1795.92|1795.42|1794.67|1794.15|887
1619054100000|2021-04-22 01:15:00|1794.7|1794.2|1793.87|1793.37|1795.6|1794.98|1793.73|1793.23|1014
1619054400000|2021-04-22 01:20:00|1793.86|1793.36|1794.5|1794|1794.62|1794.12|1793.42|1792.86|878
1619054700000|2021-04-22 01:25:00|1794.47|1793.97|1794.9|1794.4|1794.92|1794.42|1794|1793.5|651
1619055000000|2021-04-22 01:30:00|1794.89|1794.39|1796.17|1795.67|1796.83|1796.2|1794.8|1794.3|960
1619055300000|2021-04-22 01:35:00|1796.18|1795.68|1797.27|1796.77|1797.4|1796.8|1795.93|1795.39|820
1619055600000|2021-04-22 01:40:00|1797.28|1796.78|1797.89|1797.39|1798.2|1797.66|1797.01|1796.45|873
1619055900000|2021-04-22 01:45:00|1797.88|1797.38|1798.13|1797.63|1798.22|1797.65|1797.51|1797.01|870
1619056200000|2021-04-22 01:50:00|1798.15|1797.65|1797.63|1797.13|1798.16|1797.66|1796.94|1796.41|783
1619056500000|2021-04-22 01:55:00|1797.65|1797.15|1796.52|1796.02|1797.9|1797.26|1796.02|1795.52|799
1619056800000|2021-04-22 02:00:00|1796.51|1796.01|1795.89|1795.09|1796.58|1796.01|1795.53|1795.03|893
1619057100000|2021-04-22 02:05:00|1795.73|1795.23|1794.78|1794.28|1796.22|1795.72|1794.69|1794.19|648
1619057400000|2021-04-22 02:10:00|1794.76|1794.26|1795.58|1795.08|1795.58|1795.08|1794.61|1794.06|773
1619057700000|2021-04-22 02:15:00|1795.59|1795.09|1795.15|1794.65|1795.65|1795.1|1795.01|1794.44|543
1619058000000|2021-04-22 02:20:00|1795.14|1794.64|1795.19|1794.69|1795.43|1794.84|1794.97|1794.4|340
1619058300000|2021-04-22 02:25:00|1795.18|1794.68|1795.06|1794.56|1795.22|1794.7|1794.11|1793.61|415
1619058600000|2021-04-22 02:30:00|1795.05|1794.55|1794.46|1793.96|1795.71|1795.11|1794.03|1793.48|796
1619058900000|2021-04-22 02:35:00|1794.49|1793.99|1793.74|1793.24|1794.75|1794.14|1793.68|1793.08|731
1619059200000|2021-04-22 02:40:00|1793.76|1793.26|1793.93|1793.43|1794|1793.46|1793.42|1792.79|546
1619059500000|2021-04-22 02:45:00|1793.91|1793.41|1793.69|1793.19|1794.18|1793.57|1793.66|1793.06|579
1619059800000|2021-04-22 02:50:00|1793.7|1793.2|1793.7|1793.2|1794.42|1793.92|1793.31|1792.81|620
1619060100000|2021-04-22 02:55:00|1793.68|1793.18|1794.38|1793.58|1794.42|1793.84|1793.39|1792.89|607
1619060400000|2021-04-22 03:00:00|1794.37|1793.57|1794.9|1794.4|1794.96|1794.4|1794.09|1793.52|674
1619060700000|2021-04-22 03:05:00|1794.89|1794.39|1794.71|1794.21|1795.15|1794.62|1794.64|1794.12|591
1619061000000|2021-04-22 03:10:00|1794.72|1794.22|1795.02|1794.52|1795.16|1794.64|1794.64|1794.14|473
1619061300000|2021-04-22 03:15:00|1795.01|1794.51|1795.28|1794.78|1795.69|1795.08|1794.79|1794.16|654
1619061600000|2021-04-22 03:20:00|1795.31|1794.81|1794.91|1794.41|1795.58|1795.04|1794.91|1794.39|558
1619061900000|2021-04-22 03:25:00|1794.9|1794.4|1794.34|1793.84|1795.21|1794.71|1794.25|1793.75|638
1619062200000|2021-04-22 03:30:00|1794.33|1793.83|1793.73|1793.23|1794.33|1793.83|1793.64|1793.13|426
1619062500000|2021-04-22 03:35:00|1793.74|1793.24|1793.62|1793.12|1793.98|1793.4|1793.6|1793.1|319
1619062800000|2021-04-22 03:40:00|1793.63|1793.13|1793.27|1792.77|1793.92|1793.42|1793.21|1792.71|325
1619063100000|2021-04-22 03:45:00|1793.28|1792.78|1793.79|1793.29|1794.04|1793.54|1793.21|1792.71|372
1619063400000|2021-04-22 03:50:00|1793.78|1793.28|1793.93|1793.43|1794.15|1793.65|1793.72|1793.09|307
1619063700000|2021-04-22 03:55:00|1793.92|1793.42|1793.72|1793.22|1794.12|1793.59|1793.55|1793.05|400
1619064000000|2021-04-22 04:00:00|1793.81|1793.31|1793.65|1793.15|1794.02|1793.42|1793.58|1793.08|303
1619064300000|2021-04-22 04:05:00|1793.66|1793.16|1793.45|1792.95|1793.7|1793.2|1793.42|1792.92|268
1619064600000|2021-04-22 04:10:00|1793.44|1792.94|1793.2|1792.7|1793.48|1792.98|1792.92|1792.38|442
1619064900000|2021-04-22 04:15:00|1793.19|1792.69|1792.83|1792.33|1793.19|1792.69|1792.73|1792.23|333
1619065200000|2021-04-22 04:20:00|1792.84|1792.34|1792.38|1791.88|1792.88|1792.38|1792.29|1791.7|373
1619065500000|2021-04-22 04:25:00|1792.35|1791.85|1790.75|1790.25|1792.43|1791.93|1790.63|1790.13|622
1619065800000|2021-04-22 04:30:00|1790.77|1790.27|1790.97|1790.47|1791.57|1791.07|1790.77|1790.27|528
1619066100000|2021-04-22 04:35:00|1790.96|1790.46|1791.55|1791.05|1791.56|1791.06|1790.87|1790.36|458
1619066400000|2021-04-22 04:40:00|1791.56|1791.06|1792.03|1791.53|1792.24|1791.64|1791.42|1790.83|489
1619066700000|2021-04-22 04:45:00|1792.01|1791.51|1792.45|1791.95|1792.66|1792.13|1792.01|1791.51|287
1619067000000|2021-04-22 04:50:00|1792.44|1791.94|1792.9|1792.4|1793.29|1792.79|1792.43|1791.93|451
1619067300000|2021-04-22 04:55:00|1792.91|1792.41|1793.68|1793.18|1793.71|1793.21|1792.8|1792.21|428
1619067600000|2021-04-22 05:00:00|1793.65|1793.15|1793.22|1792.72|1793.93|1793.33|1793.04|1792.53|493
1619067900000|2021-04-22 05:05:00|1793.23|1792.73|1793.37|1792.87|1793.6|1793.01|1792.95|1792.45|405
1619068200000|2021-04-22 05:10:00|1793.36|1792.86|1792.94|1792.44|1793.53|1793.03|1792.81|1792.31|562
1619068500000|2021-04-22 05:15:00|1792.92|1792.42|1793.33|1792.83|1793.41|1792.91|1792.87|1792.34|465
1619068800000|2021-04-22 05:20:00|1793.31|1792.81|1793.73|1793.23|1793.78|1793.27|1793.21|1792.62|370
1619069100000|2021-04-22 05:25:00|1793.74|1793.24|1794.28|1793.78|1794.45|1793.85|1793.43|1792.89|373
1619069400000|2021-04-22 05:30:00|1794.3|1793.8|1794.45|1793.95|1795.04|1794.54|1793.83|1793.3|854
1619069700000|2021-04-22 05:35:00|1794.46|1793.96|1792.55|1792.05|1794.83|1794.17|1792.3|1791.69|809
1619070000000|2021-04-22 05:40:00|1792.52|1792.02|1791.66|1791.16|1792.59|1792.09|1791.15|1790.57|838
1619070300000|2021-04-22 05:45:00|1791.65|1791.15|1791.34|1790.84|1791.92|1791.42|1791.03|1790.46|627
1619070600000|2021-04-22 05:50:00|1791.33|1790.83|1791.98|1791.48|1792.13|1791.51|1791.04|1790.54|639
1619070900000|2021-04-22 05:55:00|1791.99|1791.49|1791.62|1791.12|1792.04|1791.54|1790.96|1790.45|580
1619071200000|2021-04-22 06:00:00|1791.63|1791.13|1790.5|1790|1792.49|1791.99|1790.04|1789.51|1081
1619071500000|2021-04-22 06:05:00|1790.53|1790.03|1789.62|1789.12|1790.69|1790.05|1789.32|1788.67|1211
1619071800000|2021-04-22 06:10:00|1789.54|1789.04|1789.14|1788.64|1790.06|1789.5|1788.6|1788.1|1195
1619072100000|2021-04-22 06:15:00|1789.17|1788.67|1789.44|1788.94|1789.7|1789.2|1788.71|1788.11|812
1619072400000|2021-04-22 06:20:00|1789.42|1788.92|1789.41|1788.91|1789.8|1789.3|1789.21|1788.64|801
1619072700000|2021-04-22 06:25:00|1789.43|1788.93|1790.56|1790.06|1790.73|1790.18|1789.33|1788.76|782
1619073000000|2021-04-22 06:30:00|1790.55|1790.05|1791.38|1790.88|1791.66|1791.16|1790.55|1790.04|878
1619073300000|2021-04-22 06:35:00|1791.36|1790.86|1792.27|1791.77|1792.52|1792.02|1791.18|1790.6|843
1619073600000|2021-04-22 06:40:00|1792.26|1791.76|1790.97|1790.47|1792.85|1792.35|1790.92|1790.28|882
1619073900000|2021-04-22 06:45:00|1790.98|1790.48|1792.77|1791.97|1793|1792.43|1790.93|1790.29|1004
1619074200000|2021-04-22 06:50:00|1792.78|1791.98|1792.13|1791.63|1792.88|1792.32|1791.89|1791.36|736
1619074500000|2021-04-22 06:55:00|1792.15|1791.65|1792.12|1791.62|1792.48|1791.98|1791.6|1791.1|771
1619074800000|2021-04-22 07:00:00|1792.14|1791.64|1792.5|1792|1793.11|1792.53|1791.98|1791.42|888
1619075100000|2021-04-22 07:05:00|1792.48|1791.98|1792.38|1791.88|1793.36|1792.86|1792.38|1791.88|653
1619075400000|2021-04-22 07:10:00|1792.39|1791.89|1793.87|1793.37|1793.94|1793.44|1792.28|1791.78|745
1619075700000|2021-04-22 07:15:00|1793.9|1793.4|1793.2|1792.7|1793.92|1793.42|1793.02|1792.52|633
1619076000000|2021-04-22 07:20:00|1793.19|1792.69|1792.54|1792.04|1793.22|1792.69|1792.34|1791.84|669
1619076300000|2021-04-22 07:25:00|1792.53|1792.03|1793.06|1792.56|1793.34|1792.78|1792.53|1792.03|656
1619076600000|2021-04-22 07:30:00|1793.1|1792.6|1791.97|1791.47|1793.15|1792.65|1791.69|1791.19|711
1619076900000|2021-04-22 07:35:00|1791.96|1791.46|1792.31|1791.81|1792.4|1791.9|1791.26|1790.76|813
1619077200000|2021-04-22 07:40:00|1792.32|1791.82|1793|1792.5|1793.24|1792.6|1792.29|1791.79|753
1619077500000|2021-04-22 07:45:00|1793.01|1792.51|1793.02|1792.52|1793.67|1793.17|1792.95|1792.45|717
1619077800000|2021-04-22 07:50:00|1793.04|1792.54|1792.87|1792.37|1793.31|1792.81|1792.46|1791.96|759
1619078100000|2021-04-22 07:55:00|1792.88|1792.38|1791.64|1791.14|1793.05|1792.55|1791.48|1790.8|888
1619078400000|2021-04-22 08:00:00|1791.63|1791.13|1791.75|1791.25|1792.02|1791.52|1791.36|1790.79|906
1619078700000|2021-04-22 08:05:00|1791.73|1791.23|1791.66|1791.16|1792|1791.5|1791.5|1790.96|535
1619079000000|2021-04-22 08:10:00|1791.68|1791.18|1791.71|1791.21|1791.78|1791.27|1791.5|1790.98|635
1619079300000|2021-04-22 08:15:00|1791.73|1791.23|1790.55|1790.05|1792.03|1791.53|1790.42|1789.79|849
1619079600000|2021-04-22 08:20:00|1790.53|1790.03|1790.82|1790.32|1791.2|1790.7|1790.42|1789.92|669
1619079900000|2021-04-22 08:25:00|1790.81|1790.31|1790.74|1790.24|1790.96|1790.46|1790.27|1789.77|700
1619080200000|2021-04-22 08:30:00|1790.73|1790.23|1791.46|1790.96|1792.68|1792.12|1790.57|1789.98|724
1619080500000|2021-04-22 08:35:00|1791.47|1790.97|1791.51|1791.01|1792.4|1791.85|1791.42|1790.82|631
1619080800000|2021-04-22 08:40:00|1791.5|1791|1790.36|1789.86|1791.63|1791.04|1790.07|1789.57|797
1619081100000|2021-04-22 08:45:00|1790.39|1789.89|1790.16|1789.66|1790.76|1790.26|1790.03|1789.47|812
1619081400000|2021-04-22 08:50:00|1790.14|1789.64|1790.37|1789.87|1790.51|1790.01|1789.68|1789.16|789
1619081700000|2021-04-22 08:55:00|1790.38|1789.88|1790.12|1789.62|1790.98|1790.48|1790.1|1789.45|748
1619082000000|2021-04-22 09:00:00|1790.21|1789.71|1790.24|1789.74|1791.19|1790.54|1789.94|1789.32|815
1619082300000|2021-04-22 09:05:00|1790.25|1789.75|1790.4|1789.9|1790.92|1790.42|1790.17|1789.61|644
1619082600000|2021-04-22 09:10:00|1790.39|1789.89|1790.51|1789.71|1790.59|1790.02|1789.67|1789.16|641
1619082900000|2021-04-22 09:15:00|1790.34|1789.84|1789.19|1788.69|1790.63|1790.04|1789.16|1788.66|717
1619083200000|2021-04-22 09:20:00|1789.14|1788.64|1788.89|1788.39|1789.6|1789.1|1788.58|1788.02|820
1619083500000|2021-04-22 09:25:00|1788.94|1788.44|1787.84|1787.34|1789.13|1788.63|1787.79|1787.29|740
1619083800000|2021-04-22 09:30:00|1787.82|1787.32|1786.61|1786.11|1787.94|1787.34|1786|1785.36|1295
1619084100000|2021-04-22 09:35:00|1786.58|1786.08|1786.82|1786.32|1787.51|1787.01|1786.58|1786.04|854
1619084400000|2021-04-22 09:40:00|1786.83|1786.33|1787.16|1786.66|1787.87|1787.34|1786.77|1786.16|729
1619084700000|2021-04-22 09:45:00|1787.15|1786.65|1788.05|1787.55|1788.2|1787.63|1786.72|1786.21|699
1619085000000|2021-04-22 09:50:00|1788.04|1787.54|1787.73|1787.23|1788.07|1787.57|1787.33|1786.79|676
1619085300000|2021-04-22 09:55:00|1787.71|1787.21|1787.64|1787.14|1788.4|1787.85|1787.41|1786.8|651
1619085600000|2021-04-22 10:00:00|1787.57|1787.07|1787.91|1787.41|1788.24|1787.72|1787.26|1786.71|686
1619085900000|2021-04-22 10:05:00|1787.89|1787.39|1788.79|1788.29|1789.37|1788.81|1787.84|1787.25|885
1619086200000|2021-04-22 10:10:00|1788.82|1788.32|1789.81|1789.31|1790.18|1789.68|1788.64|1788.14|718
1619086500000|2021-04-22 10:15:00|1789.82|1789.32|1789.4|1788.9|1790.28|1789.77|1789.36|1788.86|673
1619086800000|2021-04-22 10:20:00|1789.52|1789.02|1789.58|1789.08|1790.27|1789.63|1789.13|1788.52|656
1619087100000|2021-04-22 10:25:00|1789.59|1789.09|1788.1|1787.6|1790.24|1789.61|1788.06|1787.48|821
1619087400000|2021-04-22 10:30:00|1788.09|1787.59|1788.9|1788.4|1789.2|1788.59|1788.02|1787.52|701
1619087700000|2021-04-22 10:35:00|1788.89|1788.39|1787.53|1787.03|1789.12|1788.62|1787.48|1786.84|682
1619088000000|2021-04-22 10:40:00|1787.51|1787.01|1787.47|1786.97|1787.68|1787.18|1786.7|1786.1|630
1619088300000|2021-04-22 10:45:00|1787.45|1786.95|1787.36|1786.56|1788.2|1787.57|1786.9|1786.34|737
1619088600000|2021-04-22 10:50:00|1787.2|1786.7|1786.53|1786.03|1787.44|1786.86|1786.48|1785.83|690
1619088900000|2021-04-22 10:55:00|1786.55|1786.05|1785.41|1784.91|1786.85|1786.19|1784.05|1783.5|962
1619089200000|2021-04-22 11:00:00|1785.4|1784.9|1785.42|1784.92|1785.7|1785.14|1784.17|1783.55|1056
1619089500000|2021-04-22 11:05:00|1785.36|1784.86|1787.43|1786.93|1787.84|1787.24|1785.34|1784.74|1120
1619089800000|2021-04-22 11:10:00|1787.42|1786.92|1787.14|1786.64|1787.67|1787.17|1787.01|1786.45|811
1619090100000|2021-04-22 11:15:00|1787.16|1786.66|1787.68|1787.18|1788.2|1787.7|1787.14|1786.64|713
1619090400000|2021-04-22 11:20:00|1787.65|1787.15|1788.01|1787.51|1788.84|1788.23|1787.65|1787.15|924
1619090700000|2021-04-22 11:25:00|1788|1787.5|1787.61|1787.11|1788.16|1787.58|1787.35|1786.83|766
1619091000000|2021-04-22 11:30:00|1787.59|1787.09|1787.33|1786.83|1787.86|1787.23|1786.82|1786.31|694
1619091300000|2021-04-22 11:35:00|1787.35|1786.85|1787.41|1786.91|1788.07|1787.47|1787.22|1786.64|715
1619091600000|2021-04-22 11:40:00|1787.37|1786.87|1787.85|1787.35|1788.42|1787.82|1787.37|1786.78|775
1619091900000|2021-04-22 11:45:00|1787.83|1787.33|1788.67|1788.17|1789.3|1788.8|1787.5|1786.94|845
1619092200000|2021-04-22 11:50:00|1788.66|1788.16|1785.91|1785.41|1788.77|1788.21|1785.7|1785.19|921
1619092500000|2021-04-22 11:55:00|1785.93|1785.43|1786.68|1785.88|1786.68|1786.01|1785.48|1784.86|1051
1619092800000|2021-04-22 12:00:00|1786.67|1785.87|1785.64|1785.14|1786.67|1786|1784.78|1784.28|1028
1619093100000|2021-04-22 12:05:00|1785.63|1785.13|1784.1|1783.6|1785.63|1785.13|1783.57|1783.07|1019
1619093400000|2021-04-22 12:10:00|1784.09|1783.59|1782.99|1782.49|1784.55|1784.03|1782.55|1782.05|1127
1619093700000|2021-04-22 12:15:00|1782.97|1782.47|1785.55|1785.05|1786|1785.43|1782.86|1782.22|1167
1619094000000|2021-04-22 12:20:00|1785.64|1785.14|1786.76|1786.26|1787.71|1787.09|1785.44|1784.89|1060
1619094300000|2021-04-22 12:25:00|1786.8|1786.3|1785.17|1784.37|1787.38|1786.88|1784.33|1783.83|952
1619094600000|2021-04-22 12:30:00|1785.18|1784.38|1786.35|1785.85|1786.63|1785.98|1783.43|1782.92|1443
1619094900000|2021-04-22 12:35:00|1786.24|1785.74|1786.29|1785.79|1786.77|1786.27|1784.68|1784.18|1145
1619095200000|2021-04-22 12:40:00|1786.3|1785.8|1787.36|1786.86|1787.64|1787.11|1786.27|1785.77|1193
1619095500000|2021-04-22 12:45:00|1787.35|1786.85|1786.19|1785.69|1787.77|1787.27|1786.15|1785.65|1101
1619095800000|2021-04-22 12:50:00|1786.2|1785.7|1786.43|1785.93|1787.75|1787.16|1785.18|1784.68|1236
1619096100000|2021-04-22 12:55:00|1786.47|1785.97|1785.46|1784.96|1787.19|1786.69|1783.2|1782.7|1345
1619096400000|2021-04-22 13:00:00|1785.56|1785.06|1783.04|1782.54|1786.07|1785.57|1781.32|1780.75|1683
1619096700000|2021-04-22 13:05:00|1783.09|1782.59|1784.63|1784.13|1785.27|1784.67|1782.65|1782.15|1579
1619097000000|2021-04-22 13:10:00|1784.68|1784.18|1783.79|1783.29|1785.98|1785.48|1782.65|1782.15|1378
1619097300000|2021-04-22 13:15:00|1783.77|1783.27|1785.35|1784.85|1786.64|1786.14|1782.7|1782.1|1417
1619097600000|2021-04-22 13:20:00|1785.32|1784.82|1783.91|1783.41|1785.89|1785.39|1779.66|1779.16|1705
1619097900000|2021-04-22 13:25:00|1783.9|1783.4|1784.09|1783.59|1785.05|1784.55|1783.19|1782.6|1285
1619098200000|2021-04-22 13:30:00|1784.04|1783.54|1784.72|1784.22|1785.58|1785.08|1782.08|1781.53|1095
1619098500000|2021-04-22 13:35:00|1784.74|1784.24|1785.96|1785.46|1786.27|1785.77|1784.19|1783.69|1018
1619098800000|2021-04-22 13:40:00|1786.02|1785.52|1785.35|1784.85|1786.58|1786.06|1784.7|1784.15|977
1619099100000|2021-04-22 13:45:00|1785.38|1784.88|1784|1783.5|1786.66|1786.16|1783.86|1783.36|960
1619099400000|2021-04-22 13:50:00|1784.04|1783.54|1787.7|1787.2|1787.91|1787.41|1783.98|1783.48|976
1619099700000|2021-04-22 13:55:00|1787.71|1787.21|1787.61|1786.81|1788.29|1787.79|1786.81|1786.29|814
1619100000000|2021-04-22 14:00:00|1787.49|1786.99|1787.19|1786.69|1788.49|1787.99|1786.88|1786.22|944
1619100300000|2021-04-22 14:05:00|1787.21|1786.71|1786.85|1786.35|1787.52|1787.02|1786.26|1785.7|906
1619100600000|2021-04-22 14:10:00|1786.95|1786.45|1786.16|1785.66|1787.81|1787.27|1785.75|1785.25|992
1619100900000|2021-04-22 14:15:00|1786.17|1785.67|1785.31|1784.81|1786.44|1785.94|1783.66|1783.16|928
1619101200000|2021-04-22 14:20:00|1785.33|1784.83|1785.71|1785.21|1785.92|1785.38|1784.74|1784.24|867
1619101500000|2021-04-22 14:25:00|1785.7|1785.2|1784.92|1784.42|1786.83|1786.33|1784.75|1784.08|843
1619101800000|2021-04-22 14:30:00|1784.87|1784.37|1786.33|1785.83|1786.67|1786.17|1784.14|1783.64|827
1619102100000|2021-04-22 14:35:00|1786.3|1785.8|1787.09|1786.59|1787.25|1786.75|1785.84|1785.29|760
1619102400000|2021-04-22 14:40:00|1787.07|1786.57|1787.06|1786.56|1788.13|1787.49|1786.69|1786.19|787
1619102700000|2021-04-22 14:45:00|1787.09|1786.59|1786.37|1785.87|1787.12|1786.62|1785.39|1784.85|725
1619103000000|2021-04-22 14:50:00|1786.45|1785.95|1785.6|1785.1|1786.5|1786|1785.2|1784.7|697
1619103300000|2021-04-22 14:55:00|1785.54|1785.04|1785.29|1784.79|1785.97|1785.47|1785.19|1784.62|714
1619103600000|2021-04-22 15:00:00|1785.28|1784.78|1784.31|1783.81|1785.65|1785.15|1783.94|1783.44|768
1619103900000|2021-04-22 15:05:00|1784.2|1783.7|1785.75|1785.25|1785.93|1785.43|1784.08|1783.58|628
1619104200000|2021-04-22 15:10:00|1785.74|1785.24|1784.8|1784.3|1785.77|1785.27|1784.45|1783.95|591
1619104500000|2021-04-22 15:15:00|1784.81|1784.31|1783.29|1782.79|1784.86|1784.36|1782.96|1782.46|631
1619104800000|2021-04-22 15:20:00|1783.27|1782.77|1782.24|1781.74|1783.33|1782.83|1781.84|1781.34|612
1619105100000|2021-04-22 15:25:00|1782.23|1781.73|1780.68|1780.18|1782.87|1782.37|1780.63|1780.13|763
1619105400000|2021-04-22 15:30:00|1780.69|1780.19|1781.56|1781.06|1781.95|1781.45|1779.61|1779.07|889
1619105700000|2021-04-22 15:35:00|1781.59|1781.09|1782|1781.5|1782.71|1782.05|1781.26|1780.76|808
1619106000000|2021-04-22 15:40:00|1781.93|1781.43|1782.48|1781.98|1782.73|1782.23|1781.4|1780.9|714
1619106300000|2021-04-22 15:45:00|1782.45|1781.95|1782.76|1782.26|1783.01|1782.51|1782.21|1781.71|634
1619106600000|2021-04-22 15:50:00|1782.8|1782.3|1782.43|1781.93|1783.53|1783.03|1782.42|1781.92|635
1619106900000|2021-04-22 15:55:00|1782.42|1781.92|1781.17|1780.67|1782.63|1782.13|1781.08|1780.58|673
1619107200000|2021-04-22 16:00:00|1781.18|1780.68|1778.14|1777.64|1781.18|1780.68|1777.72|1777.22|810
1619107500000|2021-04-22 16:05:00|1778.15|1777.65|1778.4|1777.9|1778.79|1778.29|1777.74|1777.24|634
1619107800000|2021-04-22 16:10:00|1778.41|1777.91|1779.27|1778.77|1779.44|1778.94|1778.3|1777.72|582
1619108100000|2021-04-22 16:15:00|1779.24|1778.74|1780.67|1780.17|1780.82|1780.32|1779.23|1778.73|670
1619108400000|2021-04-22 16:20:00|1780.68|1780.18|1781.27|1780.77|1781.45|1780.95|1780.39|1779.89|551
1619108700000|2021-04-22 16:25:00|1781.26|1780.76|1781.51|1781.01|1782.05|1781.47|1781.23|1780.73|627
1619109000000|2021-04-22 16:30:00|1781.5|1781|1781.26|1780.76|1782.13|1781.63|1781.04|1780.54|522
1619109300000|2021-04-22 16:35:00|1781.25|1780.75|1781.53|1781.03|1782.02|1781.52|1781.1|1780.57|485
1619109600000|2021-04-22 16:40:00|1781.54|1781.04|1781.22|1780.72|1781.87|1781.37|1781.03|1780.53|521
1619109900000|2021-04-22 16:45:00|1781.16|1780.66|1781.26|1780.76|1781.44|1780.94|1780.76|1780.26|444
1619110200000|2021-04-22 16:50:00|1781.27|1780.77|1781.53|1781.03|1781.57|1781.07|1780.75|1780.25|518
1619110500000|2021-04-22 16:55:00|1781.62|1781.12|1782.1|1781.6|1782.18|1781.68|1781.09|1780.46|574
1619110800000|2021-04-22 17:00:00|1782.07|1781.57|1781.74|1781.24|1782.27|1781.77|1781.32|1780.82|502
1619111100000|2021-04-22 17:05:00|1781.76|1781.26|1783.09|1782.59|1783.65|1783.15|1781.53|1781.03|856
1619111400000|2021-04-22 17:10:00|1783.08|1782.58|1782.96|1782.46|1784.04|1783.54|1782.75|1782.25|850
1619111700000|2021-04-22 17:15:00|1782.99|1782.49|1782.81|1782.31|1783.52|1782.91|1782.24|1781.74|749
1619112000000|2021-04-22 17:20:00|1782.87|1782.37|1782.45|1781.95|1783.1|1782.6|1781.56|1781.06|837
1619112300000|2021-04-22 17:25:00|1782.54|1782.04|1781.98|1781.48|1782.94|1782.36|1781.76|1781.26|733
1619112600000|2021-04-22 17:30:00|1782.04|1781.54|1781.56|1781.06|1782.29|1781.79|1780.81|1780.31|713
1619112900000|2021-04-22 17:35:00|1781.46|1780.96|1780.94|1780.44|1781.57|1781.07|1780.72|1780.11|593
1619113200000|2021-04-22 17:40:00|1780.92|1780.42|1781.95|1781.45|1782.43|1781.93|1780.79|1780.29|597
1619113500000|2021-04-22 17:45:00|1781.99|1781.49|1782.36|1781.86|1782.41|1781.91|1781.06|1780.56|716
1619113800000|2021-04-22 17:50:00|1782.39|1781.89|1782.2|1781.7|1782.48|1781.98|1781.18|1780.68|744
1619114100000|2021-04-22 17:55:00|1782.13|1781.63|1782.71|1782.21|1782.91|1782.38|1781.87|1781.37|654
1619114400000|2021-04-22 18:00:00|1782.6|1782.1|1781.45|1780.95|1782.65|1782.15|1781.16|1780.66|928
1619114700000|2021-04-22 18:05:00|1781.4|1780.9|1779.34|1778.84|1781.46|1780.96|1779.34|1778.84|1193
1619115000000|2021-04-22 18:10:00|1779.31|1778.81|1780.39|1779.89|1780.64|1780.14|1779.02|1778.52|1072
1619115300000|2021-04-22 18:15:00|1780.31|1779.81|1780.25|1779.75|1780.65|1780.15|1780.05|1779.55|885
1619115600000|2021-04-22 18:20:00|1780.28|1779.78|1780.55|1780.05|1780.86|1780.36|1779.84|1779.34|938
1619115900000|2021-04-22 18:25:00|1780.56|1780.06|1780.34|1779.84|1780.9|1780.4|1780.12|1779.62|780
1619116200000|2021-04-22 18:30:00|1780.35|1779.85|1781.33|1780.83|1781.34|1780.84|1780.07|1779.57|785
1619116500000|2021-04-22 18:35:00|1781.34|1780.84|1782.18|1781.68|1782.44|1781.89|1781.32|1780.82|830
1619116800000|2021-04-22 18:40:00|1782.24|1781.74|1783.03|1782.53|1783.29|1782.79|1781.94|1781.44|715
1619117100000|2021-04-22 18:45:00|1783.06|1782.56|1782.56|1782.06|1783.4|1782.81|1782.18|1781.61|718
1619117400000|2021-04-22 18:50:00|1782.57|1782.07|1782.19|1781.69|1782.67|1782.15|1781.7|1781.18|748
1619117700000|2021-04-22 18:55:00|1782.18|1781.68|1782.97|1782.47|1783.06|1782.56|1782|1781.39|801
1619118000000|2021-04-22 19:00:00|1782.96|1782.46|1782.19|1781.69|1782.96|1782.46|1782|1781.5|672
1619118300000|2021-04-22 19:05:00|1782.18|1781.68|1782.13|1781.63|1782.48|1781.98|1781.98|1781.42|601
1619118600000|2021-04-22 19:10:00|1782.14|1781.64|1782.06|1781.56|1782.47|1781.97|1781.93|1781.43|463
1619118900000|2021-04-22 19:15:00|1782.07|1781.57|1782.18|1781.68|1782.32|1781.82|1781.75|1781.25|556
1619119200000|2021-04-22 19:20:00|1782.19|1781.69|1781.83|1781.33|1782.63|1782|1781.8|1781.3|609
1619119500000|2021-04-22 19:25:00|1781.82|1781.32|1782.7|1782.2|1782.74|1782.24|1781.76|1781.12|623
1619119800000|2021-04-22 19:30:00|1782.68|1782.18|1783.32|1782.82|1783.39|1782.89|1782.32|1781.82|611
1619120100000|2021-04-22 19:35:00|1783.31|1782.81|1783.63|1783.13|1783.87|1783.37|1783.27|1782.77|509
1619120400000|2021-04-22 19:40:00|1783.6|1783.1|1783.43|1782.93|1783.76|1783.26|1783.4|1782.9|468
1619120700000|2021-04-22 19:45:00|1783.42|1782.92|1783.47|1782.97|1783.72|1783.22|1783.23|1782.73|575
1619121000000|2021-04-22 19:50:00|1783.45|1782.95|1784.12|1783.62|1784.18|1783.68|1783.43|1782.93|693
1619121300000|2021-04-22 19:55:00|1784.13|1783.63|1783.95|1783.45|1784.32|1783.82|1783.57|1783.07|723
1619121600000|2021-04-22 20:00:00|1783.9|1783.4|1784.3|1783.8|1784.61|1784.04|1783.82|1783.32|483
1619121900000|2021-04-22 20:05:00|1784.31|1783.81|1784.35|1783.85|1784.84|1784.21|1784.31|1783.66|282
1619122200000|2021-04-22 20:10:00|1784.34|1783.84|1783.75|1783.25|1784.57|1783.9|1783.72|1783.18|272
1619122500000|2021-04-22 20:15:00|1783.74|1783.24|1783.68|1783.18|1784.01|1783.36|1783.66|1783.04|197
1619122800000|2021-04-22 20:20:00|1783.47|1782.97|1783.69|1782.89|1783.73|1783.11|1783.35|1782.7|173
1619123100000|2021-04-22 20:25:00|1783.7|1782.9|1783.62|1783.12|1784.12|1783.52|1783.54|1782.89|206
1619123400000|2021-04-22 20:30:00|1783.66|1783.16|1783.65|1783.15|1784|1783.4|1783.61|1782.98|182
1619123700000|2021-04-22 20:35:00|1783.67|1783.17|1783.69|1783.19|1783.87|1783.19|1783.52|1782.88|194
1619124000000|2021-04-22 20:40:00|1783.65|1783.15|1784.26|1783.76|1784.37|1783.76|1783.63|1783|257
1619124300000|2021-04-22 20:45:00|1784.25|1783.75|1784.47|1783.97|1784.75|1784.19|1784.16|1783.61|251
1619124600000|2021-04-22 20:50:00|1784.46|1783.96|1784.81|1784.01|1784.95|1784.31|1784.23|1783.61|377
1619124900000|2021-04-22 20:55:00|1784.83|1784.03|1784.48|1783.68|1784.83|1784.27|1784.24|1783.59|318
1619128800000|2021-04-22 22:00:00|1785.37|1782.89|1784.7|1783.9|1785.37|1784.22|1783.93|1782.89|320
1619129100000|2021-04-22 22:05:00|1784.75|1783.95|1784.57|1783.77|1784.96|1784.37|1784.31|1783.68|247
1619129400000|2021-04-22 22:10:00|1784.59|1783.79|1784.61|1783.81|1784.68|1784|1784.32|1783.65|202
1619129700000|2021-04-22 22:15:00|1784.64|1783.84|1784.53|1783.73|1784.75|1784.09|1784.31|1783.66|143
1619130000000|2021-04-22 22:20:00|1784.5|1783.7|1784.3|1783.8|1784.62|1783.89|1784.26|1783.66|130
1619130300000|2021-04-22 22:25:00|1784.29|1783.79|1784.42|1783.62|1784.42|1783.79|1784.02|1783.51|139
1619130600000|2021-04-22 22:30:00|1784.27|1783.77|1784.48|1783.98|1784.66|1784.08|1783.8|1783.25|290
1619130900000|2021-04-22 22:35:00|1784.47|1783.97|1784.17|1783.67|1784.62|1783.99|1784.16|1783.66|188
1619131200000|2021-04-22 22:40:00|1784.18|1783.68|1784.25|1783.75|1784.48|1783.82|1784.08|1783.43|170
1619131500000|2021-04-22 22:45:00|1784.31|1783.81|1784.51|1784.01|1784.64|1784.1|1784.15|1783.58|184
1619131800000|2021-04-22 22:50:00|1784.5|1784|1786.37|1785.87|1786.55|1785.9|1784.5|1784|278
1619132100000|2021-04-22 22:55:00|1786.3|1785.8|1784.24|1783.74|1786.64|1786.01|1784.24|1783.74|495
1619132400000|2021-04-22 23:00:00|1784.2|1783.7|1784.68|1784.18|1785.09|1784.44|1784.2|1783.7|262
1619132700000|2021-04-22 23:05:00|1784.69|1784.19|1785.26|1784.76|1785.68|1785.07|1784.45|1783.85|271
1619133000000|2021-04-22 23:10:00|1785.22|1784.72|1785.32|1784.82|1785.56|1784.93|1784.29|1783.68|314
1619133300000|2021-04-22 23:15:00|1785.31|1784.81|1785.46|1784.96|1785.62|1784.98|1784.52|1783.9|303
1619133600000|2021-04-22 23:20:00|1785.5|1785|1785.12|1784.62|1786.02|1785.45|1785.12|1784.53|305
1619133900000|2021-04-22 23:25:00|1785.13|1784.63|1784.72|1784.22|1785.4|1784.9|1784.72|1784.07|274
1619134200000|2021-04-22 23:30:00|1784.68|1784.18|1785.01|1784.51|1785.61|1784.96|1784.66|1784.07|278
1619134500000|2021-04-22 23:35:00|1785|1784.5|1784.73|1784.23|1785.11|1784.55|1784.44|1783.87|297
1619134800000|2021-04-22 23:40:00|1784.74|1784.24|1784.52|1784.02|1785.05|1784.5|1784.4|1783.79|339
1619135100000|2021-04-22 23:45:00|1784.5|1784|1783.8|1783.3|1784.56|1784.06|1783.63|1783.12|408
1619135400000|2021-04-22 23:50:00|1783.82|1783.32|1783.97|1783.47|1784.15|1783.63|1783.8|1783.23|254
1619135700000|2021-04-22 23:55:00|1783.96|1783.46|1783.5|1783|1784.14|1783.58|1783.32|1782.74|318
1619136000000|2021-04-23 00:00:00|1783.53|1783.03|1783.89|1783.39|1784.21|1783.71|1783.37|1782.87|558
1619136300000|2021-04-23 00:05:00|1783.87|1783.37|1784.01|1783.51|1784.47|1783.78|1783.44|1782.87|550
1619136600000|2021-04-23 00:10:00|1784|1783.5|1784.18|1783.68|1784.3|1783.8|1783.66|1783.04|457
1619136900000|2021-04-23 00:15:00|1784.17|1783.67|1783.92|1783.42|1784.27|1783.76|1783.69|1783.1|483
1619137200000|2021-04-23 00:20:00|1783.9|1783.4|1784.43|1783.63|1784.43|1783.89|1783.65|1783.11|384
1619137500000|2021-04-23 00:25:00|1784.26|1783.76|1784.73|1784.23|1784.98|1784.36|1784.26|1783.67|366
1619137800000|2021-04-23 00:30:00|1784.69|1784.19|1784.38|1783.88|1784.98|1784.35|1784.17|1783.67|479
1619138100000|2021-04-23 00:35:00|1784.42|1783.92|1784.41|1783.91|1784.7|1784.09|1784.2|1783.58|307
1619138400000|2021-04-23 00:40:00|1784.42|1783.92|1784.01|1783.51|1784.55|1784.05|1783.69|1783.03|378
1619138700000|2021-04-23 00:45:00|1784.13|1783.33|1783.53|1783.03|1784.16|1783.66|1783.43|1782.82|425
1619139000000|2021-04-23 00:50:00|1783.52|1783.02|1783.91|1783.41|1784.05|1783.45|1783.23|1782.73|550
1619139300000|2021-04-23 00:55:00|1783.86|1783.36|1784.36|1783.86|1784.4|1783.9|1783.8|1783.26|540
1619139600000|2021-04-23 01:00:00|1784.35|1783.85|1785.37|1784.87|1785.6|1785.01|1783.59|1783.09|1095
1619139900000|2021-04-23 01:05:00|1785.36|1784.86|1785.72|1785.22|1786.28|1785.78|1784.88|1784.25|979
1619140200000|2021-04-23 01:10:00|1785.71|1785.21|1786.65|1786.15|1787.02|1786.52|1785.55|1785.05|940
1619140500000|2021-04-23 01:15:00|1786.66|1786.16|1787.59|1787.09|1787.66|1787.16|1786.5|1786|785
1619140800000|2021-04-23 01:20:00|1787.57|1787.07|1788.16|1787.66|1788.5|1787.99|1787.27|1786.77|801
1619141100000|2021-04-23 01:25:00|1788.2|1787.7|1787.27|1786.77|1788.55|1788.05|1787.17|1786.67|762
1619141400000|2021-04-23 01:30:00|1787.28|1786.78|1787.22|1786.72|1787.31|1786.81|1786.42|1785.8|802
1619141700000|2021-04-23 01:35:00|1787.21|1786.71|1788.1|1787.6|1788.21|1787.69|1787.21|1786.71|854
1619142000000|2021-04-23 01:40:00|1788.11|1787.61|1789.71|1789.21|1789.84|1789.34|1788.11|1787.61|787
1619142300000|2021-04-23 01:45:00|1789.67|1789.17|1789.32|1788.82|1789.87|1789.24|1788.84|1788.26|783
1619142600000|2021-04-23 01:50:00|1789.33|1788.83|1789.86|1789.36|1790.1|1789.55|1789.25|1788.62|662
1619142900000|2021-04-23 01:55:00|1789.87|1789.37|1789.06|1788.56|1790.03|1789.53|1788.99|1788.39|629
1619143200000|2021-04-23 02:00:00|1789.05|1788.55|1788.52|1788.02|1789.13|1788.63|1788.42|1787.92|808
1619143500000|2021-04-23 02:05:00|1788.5|1788|1787.79|1787.29|1788.55|1788.03|1787.77|1787.15|662
1619143800000|2021-04-23 02:10:00|1787.83|1787.33|1787.37|1786.87|1788.03|1787.53|1787.31|1786.8|594
1619144100000|2021-04-23 02:15:00|1787.4|1786.9|1787.79|1787.29|1787.93|1787.43|1787.27|1786.65|581
1619144400000|2021-04-23 02:20:00|1787.78|1787.28|1788.17|1787.67|1788.78|1788.13|1787.69|1787.16|501
1619144700000|2021-04-23 02:25:00|1788.15|1787.65|1788.29|1787.79|1788.41|1787.89|1787.93|1787.28|467
1619145000000|2021-04-23 02:30:00|1788.28|1787.78|1788.04|1787.54|1788.52|1788.02|1787.89|1787.35|607
1619145300000|2021-04-23 02:35:00|1788.12|1787.62|1787.75|1787.25|1788.15|1787.62|1787.53|1786.94|475
1619145600000|2021-04-23 02:40:00|1787.76|1787.26|1788.28|1787.78|1788.48|1787.89|1787.76|1787.18|675
1619145900000|2021-04-23 02:45:00|1788.33|1787.83|1788|1787.5|1788.63|1788.13|1787.85|1787.32|594
1619146200000|2021-04-23 02:50:00|1788.02|1787.52|1787.38|1786.88|1788.21|1787.71|1787.34|1786.77|435
1619146500000|2021-04-23 02:55:00|1787.37|1786.87|1787.58|1787.08|1787.74|1787.11|1787.13|1786.63|505
1619146800000|2021-04-23 03:00:00|1787.57|1787.07|1786.51|1786.01|1787.71|1787.21|1786.5|1785.87|475
1619147100000|2021-04-23 03:05:00|1786.5|1786|1787.05|1786.55|1787.09|1786.59|1786.32|1785.7|603
1619147400000|2021-04-23 03:10:00|1787.04|1786.54|1787.3|1786.8|1787.44|1786.89|1786.9|1786.4|420
1619147700000|2021-04-23 03:15:00|1787.32|1786.82|1787.57|1787.07|1787.8|1787.19|1787.23|1786.61|442
1619148000000|2021-04-23 03:20:00|1787.56|1787.06|1787.07|1786.57|1787.59|1787.09|1786.71|1786.21|517
1619148300000|2021-04-23 03:25:00|1787.09|1786.59|1787.57|1787.07|1787.74|1787.17|1787.07|1786.57|392
1619148600000|2021-04-23 03:30:00|1787.59|1787.09|1787.1|1786.6|1787.79|1787.22|1787.08|1786.53|291
1619148900000|2021-04-23 03:35:00|1787.11|1786.61|1786.98|1786.48|1787.19|1786.61|1786.79|1786.29|287
1619149200000|2021-04-23 03:40:00|1786.99|1786.49|1786.83|1786.33|1787.19|1786.58|1786.67|1786.1|278
1619149500000|2021-04-23 03:45:00|1786.81|1786.31|1786.67|1786.17|1786.99|1786.38|1786.55|1785.94|360
1619149800000|2021-04-23 03:50:00|1786.68|1786.18|1787.03|1786.53|1787.1|1786.6|1786.6|1786.1|216
1619150100000|2021-04-23 03:55:00|1787.06|1786.56|1786.39|1785.89|1787.14|1786.57|1786.36|1785.72|377
1619150400000|2021-04-23 04:00:00|1786.4|1785.9|1785.63|1785.13|1786.5|1786|1785.51|1784.94|560
1619150700000|2021-04-23 04:05:00|1785.61|1785.11|1785.55|1785.05|1785.94|1785.44|1785.19|1784.69|447
1619151000000|2021-04-23 04:10:00|1785.5|1785|1786.38|1785.88|1786.38|1785.88|1785.24|1784.63|412
1619151300000|2021-04-23 04:15:00|1786.39|1785.89|1786.23|1785.73|1787.45|1786.88|1786.19|1785.57|514
1619151600000|2021-04-23 04:20:00|1786.24|1785.74|1786.12|1785.62|1786.44|1785.89|1785.13|1784.63|612
1619151900000|2021-04-23 04:25:00|1786.14|1785.64|1785.48|1784.98|1786.52|1785.94|1785.34|1784.83|495
1619152200000|2021-04-23 04:30:00|1785.47|1784.97|1784.61|1784.11|1785.56|1784.98|1784.52|1783.89|586
1619152500000|2021-04-23 04:35:00|1784.56|1784.06|1785.02|1784.52|1785.32|1784.82|1784.49|1783.96|362
1619152800000|2021-04-23 04:40:00|1784.9|1784.4|1785.48|1784.98|1785.61|1784.99|1784.72|1784.11|424
1619153100000|2021-04-23 04:45:00|1785.44|1784.94|1785.24|1784.74|1785.74|1785.24|1785.18|1784.55|452
1619153400000|2021-04-23 04:50:00|1785.23|1784.73|1785.44|1784.94|1785.7|1785.2|1784.97|1784.36|444
1619153700000|2021-04-23 04:55:00|1785.45|1784.95|1785.26|1784.76|1785.69|1785.08|1785.08|1784.58|328
1619154000000|2021-04-23 05:00:00|1785.24|1784.74|1785.28|1784.78|1785.66|1785.16|1785.18|1784.54|347
1619154300000|2021-04-23 05:05:00|1785.18|1784.68|1785.05|1784.55|1785.28|1784.7|1784.8|1784.3|315
1619154600000|2021-04-23 05:10:00|1785.04|1784.54|1785.1|1784.6|1785.31|1784.76|1784.88|1784.35|375
1619154900000|2021-04-23 05:15:00|1785.09|1784.59|1785.06|1784.56|1785.33|1784.83|1784.79|1784.18|482
1619155200000|2021-04-23 05:20:00|1785.07|1784.57|1784.48|1783.98|1785.22|1784.66|1784.37|1783.73|336
1619155500000|2021-04-23 05:25:00|1784.46|1783.96|1783.98|1783.48|1784.8|1784.14|1783.89|1783.34|321
1619155800000|2021-04-23 05:30:00|1783.99|1783.49|1783.98|1783.48|1784.3|1783.8|1783|1782.49|900
1619156100000|2021-04-23 05:35:00|1784|1783.5|1784.03|1783.53|1784.53|1783.95|1783.83|1783.3|705
1619156400000|2021-04-23 05:40:00|1784.1|1783.6|1783.7|1783.2|1784.27|1783.68|1783.59|1783.09|586
1619156700000|2021-04-23 05:45:00|1783.69|1783.19|1784.4|1783.9|1784.52|1783.93|1783.69|1783.19|557
1619157000000|2021-04-23 05:50:00|1784.41|1783.91|1784.51|1784.01|1784.53|1784.01|1784|1783.5|549
1619157300000|2021-04-23 05:55:00|1784.52|1784.02|1785.14|1784.64|1785.38|1784.81|1783.85|1783.35|567
1619157600000|2021-04-23 06:00:00|1785.13|1784.63|1786.22|1785.72|1786.59|1786.09|1784.65|1784.05|976
1619157900000|2021-04-23 06:05:00|1786.23|1785.73|1786.62|1786.12|1786.94|1786.33|1786.22|1785.7|717
1619158200000|2021-04-23 06:10:00|1786.68|1786.18|1786.71|1786.21|1787.08|1786.58|1786.19|1785.64|661
1619158500000|2021-04-23 06:15:00|1786.72|1786.22|1786.19|1785.69|1786.78|1786.25|1785.55|1785.02|774
1619158800000|2021-04-23 06:20:00|1786.14|1785.64|1784.47|1783.97|1786.28|1785.64|1784.43|1783.8|851
1619159100000|2021-04-23 06:25:00|1784.43|1783.93|1784.1|1783.6|1784.97|1784.39|1783.85|1783.34|953
1619159400000|2021-04-23 06:30:00|1784.18|1783.68|1783.45|1782.95|1784.31|1783.72|1783.4|1782.9|807
1619159700000|2021-04-23 06:35:00|1783.43|1782.93|1783.73|1783.23|1784|1783.5|1783|1782.49|845
1619160000000|2021-04-23 06:40:00|1783.72|1783.22|1784.31|1783.81|1785.08|1784.58|1783.71|1783.21|832
1619160300000|2021-04-23 06:45:00|1784.32|1783.82|1785.25|1784.75|1785.31|1784.81|1783.94|1783.44|735
1619160600000|2021-04-23 06:50:00|1785.23|1784.73|1785.05|1784.55|1785.34|1784.8|1784.44|1783.94|662
1619160900000|2021-04-23 06:55:00|1785.04|1784.54|1785.23|1784.73|1785.92|1785.3|1785.03|1784.49|975
1619161200000|2021-04-23 07:00:00|1785.37|1784.87|1785.36|1784.86|1786.19|1785.69|1785.08|1784.58|1059
1619161500000|2021-04-23 07:05:00|1785.35|1784.85|1786.92|1786.42|1787.14|1786.5|1784.85|1784.35|1103
1619161800000|2021-04-23 07:10:00|1786.93|1786.43|1785.76|1785.26|1787.24|1786.71|1785.45|1784.88|882
1619162100000|2021-04-23 07:15:00|1785.75|1785.25|1784.9|1784.4|1785.87|1785.37|1783.57|1783.06|1047
1619162400000|2021-04-23 07:20:00|1784.91|1784.41|1782.88|1782.38|1784.93|1784.43|1782.63|1782|1201
1619162700000|2021-04-23 07:25:00|1782.89|1782.39|1783.12|1782.62|1784.6|1783.96|1782.16|1781.58|1114
1619163000000|2021-04-23 07:30:00|1783.1|1782.6|1782.61|1782.11|1783.1|1782.6|1781.92|1781.42|973
1619163300000|2021-04-23 07:35:00|1782.62|1782.12|1783.14|1782.64|1783.5|1783|1782.39|1781.81|855
1619163600000|2021-04-23 07:40:00|1783.16|1782.66|1783.95|1783.45|1784.21|1783.5|1783|1782.5|779
1619163900000|2021-04-23 07:45:00|1783.96|1783.46|1784.61|1784.11|1784.98|1784.33|1783.96|1783.46|891
1619164200000|2021-04-23 07:50:00|1784.75|1783.95|1783.97|1783.47|1784.75|1784.05|1783.84|1783.28|760
1619164500000|2021-04-23 07:55:00|1783.96|1783.46|1783.37|1782.87|1784.2|1783.62|1783.27|1782.74|770
1619164800000|2021-04-23 08:00:00|1783.35|1782.85|1783.11|1782.61|1783.93|1783.26|1782.84|1782.18|898
1619165100000|2021-04-23 08:05:00|1783.12|1782.62|1782.56|1782.06|1783.54|1783.04|1782.3|1781.74|769
1619165400000|2021-04-23 08:10:00|1782.55|1782.05|1782.21|1781.71|1783.01|1782.51|1782.17|1781.67|789
1619165700000|2021-04-23 08:15:00|1782.24|1781.74|1783.9|1783.4|1783.91|1783.41|1782.23|1781.71|989
1619166000000|2021-04-23 08:20:00|1783.84|1783.34|1783.93|1783.43|1784.88|1784.32|1783.76|1783.15|1001
1619166300000|2021-04-23 08:25:00|1783.96|1783.46|1783.89|1783.39|1784.14|1783.64|1783.45|1782.82|688
1619166600000|2021-04-23 08:30:00|1783.92|1783.42|1784.39|1783.89|1784.74|1784.24|1783.72|1783.17|841
1619166900000|2021-04-23 08:35:00|1784.35|1783.85|1784.4|1783.9|1784.95|1784.45|1783.36|1782.77|898
1619167200000|2021-04-23 08:40:00|1784.39|1783.89|1784.81|1784.31|1785.06|1784.44|1783.9|1783.33|781
1619167500000|2021-04-23 08:45:00|1784.82|1784.32|1784.65|1784.15|1785.19|1784.65|1784.51|1784.01|695
1619167800000|2021-04-23 08:50:00|1784.66|1784.16|1785.24|1784.74|1785.66|1785.16|1784.65|1784.15|733
1619168100000|2021-04-23 08:55:00|1785.22|1784.72|1785.02|1784.52|1785.7|1785.14|1784.75|1784.25|667
1619168400000|2021-04-23 09:00:00|1785.04|1784.54|1784.89|1784.39|1785.16|1784.66|1784.34|1783.84|635
1619168700000|2021-04-23 09:05:00|1784.91|1784.41|1786.06|1785.56|1786.2|1785.6|1784.84|1784.29|567
1619169000000|2021-04-23 09:10:00|1786.04|1785.54|1785.09|1784.59|1786.37|1785.74|1785.07|1784.57|601
1619169300000|2021-04-23 09:15:00|1785.11|1784.61|1785.65|1785.15|1785.79|1785.19|1785.08|1784.58|429
1619169600000|2021-04-23 09:20:00|1785.66|1785.16|1785.91|1785.41|1786.22|1785.72|1785.56|1785.06|541
1619169900000|2021-04-23 09:25:00|1785.92|1785.42|1785.53|1785.03|1786.03|1785.53|1785.17|1784.67|472
1619170200000|2021-04-23 09:30:00|1785.51|1785.01|1784.72|1784.22|1785.64|1785.07|1784.61|1783.97|565
1619170500000|2021-04-23 09:35:00|1784.73|1784.23|1785.26|1784.76|1785.65|1785.06|1784.62|1783.99|765
1619170800000|2021-04-23 09:40:00|1785.28|1784.78|1785.42|1784.92|1785.68|1785.18|1785.13|1784.62|531
1619171100000|2021-04-23 09:45:00|1785.43|1784.93|1785.9|1785.4|1785.98|1785.48|1785.43|1784.93|541
1619171400000|2021-04-23 09:50:00|1785.91|1785.41|1786.64|1786.14|1786.74|1786.22|1785.85|1785.35|540
1619171700000|2021-04-23 09:55:00|1786.65|1786.15|1786.86|1786.36|1787.58|1787.08|1786.54|1786.04|638
1619172000000|2021-04-23 10:00:00|1786.73|1786.23|1786.58|1786.08|1786.75|1786.23|1786.04|1785.54|664
1619172300000|2021-04-23 10:05:00|1786.56|1786.06|1786.43|1785.93|1787.3|1786.8|1786.42|1785.92|689
1619172600000|2021-04-23 10:10:00|1786.42|1785.92|1785.99|1785.49|1786.68|1786.17|1785.98|1785.48|567
1619172900000|2021-04-23 10:15:00|1786.01|1785.51|1786.05|1785.55|1786.29|1785.79|1785.7|1785.04|653
1619173200000|2021-04-23 10:20:00|1786.08|1785.58|1785.98|1785.48|1786.27|1785.77|1785.8|1785.3|553
1619173500000|2021-04-23 10:25:00|1785.99|1785.49|1786.58|1786.08|1786.64|1786.14|1785.63|1785.13|671
1619173800000|2021-04-23 10:30:00|1786.6|1786.1|1786.03|1785.53|1786.68|1786.18|1786.01|1785.45|480
1619174100000|2021-04-23 10:35:00|1786.01|1785.51|1786.54|1786.04|1786.55|1786.05|1785.83|1785.17|515
1619174400000|2021-04-23 10:40:00|1786.55|1786.05|1787.31|1786.81|1787.31|1786.81|1786.52|1785.94|582
1619174700000|2021-04-23 10:45:00|1787.33|1786.83|1787.9|1787.4|1787.93|1787.43|1787.2|1786.7|696
1619175000000|2021-04-23 10:50:00|1787.89|1787.39|1788.57|1788.07|1788.7|1788.18|1787.89|1787.39|495
1619175300000|2021-04-23 10:55:00|1788.54|1788.04|1787.81|1787.31|1788.75|1788.16|1787.72|1787.22|652
1619175600000|2021-04-23 11:00:00|1787.73|1787.23|1787.31|1786.81|1787.91|1787.41|1787.08|1786.58|723
1619175900000|2021-04-23 11:05:00|1787.38|1786.88|1786.52|1786.02|1787.78|1787.28|1786.4|1785.9|780
1619176200000|2021-04-23 11:10:00|1786.49|1785.99|1787.08|1786.58|1787.25|1786.64|1785.63|1785.13|837
1619176500000|2021-04-23 11:15:00|1787.09|1786.59|1787.14|1786.64|1787.87|1787.29|1786.68|1786.18|734
1619176800000|2021-04-23 11:20:00|1787.15|1786.65|1787.29|1786.79|1787.6|1787.1|1786.87|1786.19|757
1619177100000|2021-04-23 11:25:00|1787.28|1786.78|1788.48|1787.98|1788.54|1788.04|1786.95|1786.37|768
1619177400000|2021-04-23 11:30:00|1788.47|1787.97|1788.92|1788.42|1789.05|1788.55|1788.28|1787.66|774
1619177700000|2021-04-23 11:35:00|1788.98|1788.48|1789.6|1789.1|1790.51|1790.01|1788.73|1788.15|970
1619178000000|2021-04-23 11:40:00|1789.64|1789.14|1789.35|1788.55|1789.9|1789.4|1788.84|1788.34|768
1619178300000|2021-04-23 11:45:00|1789.18|1788.68|1790.26|1789.76|1790.77|1790.27|1788.43|1787.93|1026
1619178600000|2021-04-23 11:50:00|1790.18|1789.68|1790.99|1790.49|1791.51|1791.01|1789.87|1789.37|936
1619178900000|2021-04-23 11:55:00|1790.98|1790.48|1791.42|1790.92|1792.1|1791.57|1790.8|1790.3|875
1619179200000|2021-04-23 12:00:00|1791.5|1791|1791.88|1791.38|1792.72|1792.22|1790.92|1790.38|1084
1619179500000|2021-04-23 12:05:00|1791.9|1791.4|1792.55|1792.05|1792.73|1792.2|1791.17|1790.67|959
1619179800000|2021-04-23 12:10:00|1792.51|1792.01|1792.69|1792.19|1793.14|1792.52|1791.98|1791.48|959
1619180100000|2021-04-23 12:15:00|1792.68|1792.18|1792.15|1791.65|1792.92|1792.42|1791.49|1790.99|922
1619180400000|2021-04-23 12:20:00|1792.23|1791.73|1794.3|1793.8|1795.04|1794.48|1792.23|1791.73|1308
1619180700000|2021-04-23 12:25:00|1794.33|1793.83|1794.04|1793.54|1794.57|1794.06|1793|1792.4|1054
1619181000000|2021-04-23 12:30:00|1794.03|1793.53|1794.26|1793.76|1794.81|1794.21|1793.59|1793.07|1109
1619181300000|2021-04-23 12:35:00|1794.25|1793.75|1795.12|1794.62|1795.26|1794.76|1794.2|1793.69|932
1619181600000|2021-04-23 12:40:00|1795.13|1794.63|1794.28|1793.78|1795.24|1794.7|1794.24|1793.72|936
1619181900000|2021-04-23 12:45:00|1794.3|1793.8|1794.71|1794.21|1795.45|1794.95|1794.25|1793.75|913
1619182200000|2021-04-23 12:50:00|1794.72|1794.22|1793.96|1793.46|1795.17|1794.67|1793.96|1793.33|1009
1619182500000|2021-04-23 12:55:00|1793.97|1793.47|1793.84|1793.34|1794.97|1794.47|1793.54|1793.04|913
1619182800000|2021-04-23 13:00:00|1793.87|1793.37|1795.01|1794.51|1796.21|1795.71|1793.83|1793.33|1253
1619183100000|2021-04-23 13:05:00|1795|1794.5|1792.88|1792.38|1795.4|1794.9|1792.45|1791.95|1163
1619183400000|2021-04-23 13:10:00|1792.87|1792.37|1790.58|1790.08|1793.38|1792.88|1790.48|1789.98|1344
1619183700000|2021-04-23 13:15:00|1790.57|1790.07|1789|1788.5|1791.02|1790.52|1787.84|1787.34|1393
1619184000000|2021-04-23 13:20:00|1788.99|1788.49|1789.18|1788.68|1791.03|1790.53|1788.95|1788.45|1292
1619184300000|2021-04-23 13:25:00|1789.17|1788.67|1787.36|1786.86|1789.24|1788.74|1787|1786.5|869
1619184600000|2021-04-23 13:30:00|1787.39|1786.89|1787.43|1786.93|1789.05|1788.41|1786.21|1785.71|1051
1619184900000|2021-04-23 13:35:00|1787.59|1787.09|1786.26|1785.76|1788.14|1787.64|1785.04|1784.54|1046
1619185200000|2021-04-23 13:40:00|1786.34|1785.84|1785.67|1784.87|1786.61|1786|1785.03|1784.53|980
1619185500000|2021-04-23 13:45:00|1785.57|1785.07|1787.27|1786.77|1787.93|1787.41|1785.45|1784.84|1458
1619185800000|2021-04-23 13:50:00|1787.25|1786.75|1782.99|1782.49|1787.43|1786.85|1782.61|1782.07|1577
1619186100000|2021-04-23 13:55:00|1782.83|1782.33|1781.87|1781.37|1783.4|1782.9|1781.38|1780.82|1426
1619186400000|2021-04-23 14:00:00|1781.85|1781.35|1778.78|1778.28|1782.78|1782.28|1777.2|1776.6|1758
1619186700000|2021-04-23 14:05:00|1778.8|1778.3|1779.08|1778.58|1779.96|1779.46|1776.95|1776.45|1517
1619187000000|2021-04-23 14:10:00|1779.07|1778.57|1780.12|1779.62|1781.03|1780.53|1778.58|1778.08|1291
1619187300000|2021-04-23 14:15:00|1780.13|1779.63|1774.12|1773.62|1780.13|1779.63|1773.42|1772.92|1799
1619187600000|2021-04-23 14:20:00|1774.04|1773.54|1774.11|1773.61|1775.34|1774.84|1772.13|1771.62|1706
1619187900000|2021-04-23 14:25:00|1774.09|1773.59|1773.13|1772.63|1775.08|1774.5|1772.75|1772.25|1584
1619188200000|2021-04-23 14:30:00|1773.2|1772.7|1774.1|1773.6|1774.35|1773.85|1770.28|1769.78|1712
1619188500000|2021-04-23 14:35:00|1774.12|1773.62|1773.74|1773.24|1774.39|1773.89|1772.95|1772.45|1383
1619188800000|2021-04-23 14:40:00|1773.76|1773.26|1773.04|1772.54|1774.43|1773.87|1772.89|1772.39|1478
1619189100000|2021-04-23 14:45:00|1772.99|1772.49|1772.37|1771.87|1773.95|1773.45|1771.8|1771.3|1382
1619189400000|2021-04-23 14:50:00|1772.39|1771.89|1774.28|1773.78|1774.8|1774.3|1771.7|1771.2|1332
1619189700000|2021-04-23 14:55:00|1774.32|1773.82|1774.55|1774.05|1775.27|1774.77|1773.66|1773.16|1408
1619190000000|2021-04-23 15:00:00|1774.56|1774.06|1775.14|1774.64|1775.2|1774.7|1773.91|1773.41|1253
1619190300000|2021-04-23 15:05:00|1775.13|1774.63|1775.29|1774.79|1776.09|1775.59|1775.1|1774.6|1257
1619190600000|2021-04-23 15:10:00|1775.28|1774.78|1775.65|1775.15|1776.43|1775.92|1775.24|1774.74|1400
1619190900000|2021-04-23 15:15:00|1775.7|1775.2|1776.68|1776.18|1777.6|1777.1|1775.55|1775.05|1297
1619191200000|2021-04-23 15:20:00|1776.76|1776.26|1777.76|1777.26|1778.35|1777.85|1776.45|1775.87|1096
1619191500000|2021-04-23 15:25:00|1777.74|1777.24|1777.38|1776.88|1777.81|1777.31|1776.82|1776.32|948
1619191800000|2021-04-23 15:30:00|1777.39|1776.89|1776.52|1776.02|1777.42|1776.92|1775.73|1775.23|907
1619192100000|2021-04-23 15:35:00|1776.53|1776.03|1776.53|1776.03|1776.62|1776.12|1775.71|1775.21|734
1619192400000|2021-04-23 15:40:00|1776.52|1776.02|1777.43|1776.93|1777.52|1777.02|1776.51|1776.01|772
1619192700000|2021-04-23 15:45:00|1777.44|1776.94|1777.77|1777.27|1778.15|1777.65|1776.9|1776.4|880
1619193000000|2021-04-23 15:50:00|1777.76|1777.26|1777.52|1777.02|1778.17|1777.67|1777.25|1776.75|915
1619193300000|2021-04-23 15:55:00|1777.51|1777.01|1776.78|1776.28|1777.61|1777.11|1776.77|1776.27|912
1619193600000|2021-04-23 16:00:00|1776.74|1776.24|1777.7|1777.2|1777.99|1777.49|1776.5|1776|933
1619193900000|2021-04-23 16:05:00|1777.78|1777.28|1777.29|1776.49|1777.98|1777.39|1777.11|1776.49|691
1619194200000|2021-04-23 16:10:00|1777.1|1776.6|1776.88|1776.38|1777.38|1776.88|1776.87|1776.37|547
1619194500000|2021-04-23 16:15:00|1776.87|1776.37|1776.04|1775.54|1777.04|1776.54|1775.83|1775.33|822
1619194800000|2021-04-23 16:20:00|1776.05|1775.55|1776.56|1776.06|1776.56|1776.06|1775.93|1775.43|694
1619195100000|2021-04-23 16:25:00|1776.54|1776.04|1776.81|1776.31|1776.91|1776.41|1776.4|1775.9|593
1619195400000|2021-04-23 16:30:00|1776.8|1776.3|1777.12|1776.62|1777.2|1776.7|1776.51|1776.01|674
1619195700000|2021-04-23 16:35:00|1777.1|1776.6|1777.48|1776.98|1777.52|1777.02|1776.88|1776.37|476
1619196000000|2021-04-23 16:40:00|1777.49|1776.99|1778.02|1777.52|1778.27|1777.77|1777.48|1776.98|517
1619196300000|2021-04-23 16:45:00|1778.03|1777.53|1778.28|1777.78|1778.62|1778.12|1777.98|1777.48|653
1619196600000|2021-04-23 16:50:00|1778.27|1777.77|1777.84|1777.34|1778.33|1777.83|1777.5|1777|559
1619196900000|2021-04-23 16:55:00|1777.85|1777.35|1777.83|1777.33|1778.4|1777.9|1777.82|1777.32|596
1619197200000|2021-04-23 17:00:00|1777.86|1777.36|1778.1|1777.6|1778.66|1778.16|1777.62|1777.12|571
1619197500000|2021-04-23 17:05:00|1778.07|1777.57|1778.89|1778.39|1779.09|1778.59|1777.91|1777.3|524
1619197800000|2021-04-23 17:10:00|1778.9|1778.4|1779.13|1778.63|1779.53|1779.03|1778.89|1778.39|613
1619198100000|2021-04-23 17:15:00|1779.16|1778.66|1778.31|1777.81|1779.17|1778.67|1778.09|1777.59|615
1619198400000|2021-04-23 17:20:00|1778.32|1777.82|1777.98|1777.48|1778.34|1777.84|1777.72|1777.22|503
1619198700000|2021-04-23 17:25:00|1777.99|1777.49|1778.53|1778.03|1778.63|1778.13|1777.47|1776.97|694
1619199000000|2021-04-23 17:30:00|1778.56|1778.06|1778.12|1777.62|1778.89|1778.39|1777.86|1777.36|550
1619199300000|2021-04-23 17:35:00|1778.1|1777.6|1778.05|1777.55|1778.24|1777.64|1777.72|1777.22|449
1619199600000|2021-04-23 17:40:00|1778.08|1777.58|1777.67|1777.17|1778.34|1777.84|1777.64|1777.14|465
1619199900000|2021-04-23 17:45:00|1777.66|1777.16|1777.59|1777.09|1777.98|1777.48|1777.57|1777.07|458
1619200200000|2021-04-23 17:50:00|1777.58|1777.08|1777.41|1776.91|1777.59|1777.09|1777.15|1776.65|499
1619200500000|2021-04-23 17:55:00|1777.38|1776.88|1777.88|1777.38|1778.12|1777.62|1777.38|1776.88|456
1619200800000|2021-04-23 18:00:00|1777.91|1777.41|1777.67|1777.17|1778.25|1777.75|1777.43|1776.93|499
1619201100000|2021-04-23 18:05:00|1777.68|1777.18|1777.43|1776.93|1777.9|1777.4|1777.43|1776.93|437
1619201400000|2021-04-23 18:10:00|1777.44|1776.94|1776.9|1776.4|1777.56|1777.06|1776.76|1776.26|426
1619201700000|2021-04-23 18:15:00|1776.86|1776.36|1777.42|1776.92|1777.54|1777.04|1776.86|1776.36|368
1619202000000|2021-04-23 18:20:00|1777.43|1776.93|1777.15|1776.65|1777.52|1777.02|1776.9|1776.4|569
1619202300000|2021-04-23 18:25:00|1777.16|1776.66|1776.33|1775.83|1777.34|1776.84|1776.27|1775.77|580
1619202600000|2021-04-23 18:30:00|1776.32|1775.82|1776.92|1776.42|1777.25|1776.75|1776.3|1775.8|492
1619202900000|2021-04-23 18:35:00|1776.98|1776.48|1777.32|1776.82|1777.4|1776.9|1776.77|1776.27|413
1619203200000|2021-04-23 18:40:00|1777.31|1776.81|1777.24|1776.74|1777.38|1776.88|1776.88|1776.38|309
1619203500000|2021-04-23 18:45:00|1777.23|1776.73|1777.05|1776.55|1777.36|1776.86|1776.99|1776.49|326
1619203800000|2021-04-23 18:50:00|1777.04|1776.54|1777.25|1776.75|1777.29|1776.79|1776.92|1776.42|321
1619204100000|2021-04-23 18:55:00|1777.26|1776.76|1777.04|1776.54|1777.86|1777.36|1776.84|1776.34|565
1619204400000|2021-04-23 19:00:00|1777.03|1776.53|1776.18|1775.68|1777.23|1776.69|1776.17|1775.57|491
1619204700000|2021-04-23 19:05:00|1776.2|1775.7|1776.03|1775.53|1776.36|1775.71|1775.77|1775.14|471
1619205000000|2021-04-23 19:10:00|1776.02|1775.52|1776.64|1776.14|1776.89|1776.26|1775.94|1775.44|546
1619205300000|2021-04-23 19:15:00|1776.65|1776.15|1776.64|1775.84|1776.77|1776.17|1776.19|1775.57|533
1619205600000|2021-04-23 19:20:00|1776.56|1776.06|1776.13|1775.63|1776.72|1776.17|1776.09|1775.45|502
1619205900000|2021-04-23 19:25:00|1776.15|1775.65|1776.51|1776.01|1776.76|1776.12|1775.83|1775.22|605
1619206200000|2021-04-23 19:30:00|1776.52|1776.02|1776.06|1775.56|1776.68|1776.1|1775.92|1775.26|621
1619206500000|2021-04-23 19:35:00|1776.07|1775.57|1776.65|1776.15|1776.72|1776.17|1776.03|1775.38|373
1619206800000|2021-04-23 19:40:00|1776.66|1776.16|1776.66|1776.16|1777.2|1776.65|1776.61|1775.99|583
1619207100000|2021-04-23 19:45:00|1776.67|1776.17|1776.57|1776.07|1776.84|1776.2|1776.46|1775.83|375
1619207400000|2021-04-23 19:50:00|1776.58|1776.08|1776.6|1776.1|1776.93|1776.28|1776.33|1775.68|443
1619207700000|2021-04-23 19:55:00|1776.65|1776.15|1776.7|1776.2|1776.88|1776.26|1776.22|1775.6|680
1619208000000|2021-04-23 20:00:00|1776.63|1776.13|1776.61|1776.11|1776.86|1776.25|1776.3|1775.75|445
1619208300000|2021-04-23 20:05:00|1776.63|1776.13|1776.68|1775.88|1776.93|1776.25|1776.48|1775.83|264
1619208600000|2021-04-23 20:10:00|1776.69|1775.89|1776.81|1776.01|1776.93|1776.28|1776.47|1775.83|200
1619208900000|2021-04-23 20:15:00|1776.82|1776.02|1777.12|1776.32|1777.13|1776.48|1776.58|1775.98|174
1619209200000|2021-04-23 20:20:00|1777.13|1776.33|1777|1776.2|1777.15|1776.5|1776.77|1776.14|160
1619209500000|2021-04-23 20:25:00|1777.01|1776.21|1777.18|1776.38|1777.26|1776.58|1776.78|1776.21|177
1619209800000|2021-04-23 20:30:00|1777.22|1776.42|1777.1|1776.3|1777.31|1776.56|1776.91|1776.24|167
1619210100000|2021-04-23 20:35:00|1777.08|1776.28|1777.34|1776.54|1777.49|1776.73|1776.97|1776.24|137
1619210400000|2021-04-23 20:40:00|1777.33|1776.53|1777.3|1776.5|1777.57|1776.77|1777.2|1776.4|219
1619210700000|2021-04-23 20:45:00|1777.27|1776.47|1776.28|1775.78|1777.27|1776.5|1776.28|1775.59|306
1619211000000|2021-04-23 20:50:00|1776.27|1775.77|1777.06|1776.26|1777.4|1776.74|1776.12|1775.5|322
1619211300000|2021-04-23 20:55:00|1777.15|1776.35|1777.4|1776.6|1778.18|1777.38|1776.55|1775.95|418
1619388000000|2021-04-25 22:00:00|1776.43|1775.93|1776.1|1775.3|1776.64|1776|1775.5|1774.8|526
1619388300000|2021-04-25 22:05:00|1776.09|1775.29|1775.44|1774.64|1776.35|1775.82|1775.37|1774.58|346
1619388600000|2021-04-25 22:10:00|1775.46|1774.66|1775.39|1774.59|1775.92|1775.12|1775|1774.29|320
1619388900000|2021-04-25 22:15:00|1775.56|1774.76|1775.89|1775.09|1776.07|1775.42|1775.24|1774.57|330
1619389200000|2021-04-25 22:20:00|1775.72|1775.22|1775.82|1775.02|1776.03|1775.39|1775.54|1774.91|251
1619389500000|2021-04-25 22:25:00|1775.83|1775.03|1776.45|1775.65|1776.46|1775.69|1775.61|1774.97|251
1619389800000|2021-04-25 22:30:00|1776.43|1775.63|1775.94|1775.44|1776.47|1775.82|1775.91|1775.3|317
1619390100000|2021-04-25 22:35:00|1776.07|1775.27|1775.6|1774.8|1776.07|1775.29|1775.09|1774.45|250
1619390400000|2021-04-25 22:40:00|1775.61|1774.81|1775.3|1774.8|1775.91|1775.31|1775|1774.36|259
1619390700000|2021-04-25 22:45:00|1775.32|1774.82|1775.47|1774.97|1776.04|1775.41|1775.16|1774.54|282
1619391000000|2021-04-25 22:50:00|1775.48|1774.98|1775.14|1774.34|1775.67|1775.04|1774.86|1774.2|196
1619391300000|2021-04-25 22:55:00|1775.13|1774.33|1775.16|1774.36|1775.37|1774.75|1774.86|1774.21|257
1619391600000|2021-04-25 23:00:00|1775.17|1774.37|1775|1774.5|1775.25|1774.6|1774.2|1773.55|373
1619391900000|2021-04-25 23:05:00|1774.99|1774.49|1775.21|1774.71|1775.54|1774.9|1774.94|1774.29|254
1619392200000|2021-04-25 23:10:00|1775.23|1774.73|1775.38|1774.58|1775.43|1774.77|1774.89|1774.27|147
1619392500000|2021-04-25 23:15:00|1775.27|1774.77|1775.12|1774.32|1775.45|1774.8|1774.89|1774.22|182
1619392800000|2021-04-25 23:20:00|1775.13|1774.33|1774.94|1774.14|1775.37|1774.66|1774.46|1773.81|208
1619393100000|2021-04-25 23:25:00|1774.93|1774.13|1774.53|1774.03|1775.05|1774.44|1774.5|1773.9|219
1619393400000|2021-04-25 23:30:00|1774.52|1774.02|1774.77|1774.27|1774.85|1774.28|1774.39|1773.75|229
1619393700000|2021-04-25 23:35:00|1774.9|1774.1|1775.05|1774.55|1775.23|1774.67|1774.71|1774.08|260
1619394000000|2021-04-25 23:40:00|1775.2|1774.4|1775.06|1774.56|1775.23|1774.6|1774.79|1774.18|188
1619394300000|2021-04-25 23:45:00|1775.05|1774.55|1775.44|1774.64|1775.53|1774.95|1774.89|1774.39|291
1619394600000|2021-04-25 23:50:00|1775.45|1774.65|1775.83|1775.33|1775.83|1775.33|1775.09|1774.45|290
1619394900000|2021-04-25 23:55:00|1775.79|1775.29|1775.35|1774.55|1776.13|1775.48|1775.16|1774.53|318
1619395200000|2021-04-26 00:00:00|1775.19|1774.69|1776.73|1776.23|1777.03|1776.45|1775.18|1774.58|712
1619395500000|2021-04-26 00:05:00|1776.74|1776.24|1777.26|1776.76|1777.54|1777.03|1776.65|1776.04|528
1619395800000|2021-04-26 00:10:00|1777.27|1776.77|1776.9|1776.4|1777.46|1776.83|1776.6|1776.1|527
1619396100000|2021-04-26 00:15:00|1776.86|1776.36|1777.45|1776.95|1777.84|1777.26|1776.71|1776.09|529
1619396400000|2021-04-26 00:20:00|1777.44|1776.94|1777.96|1777.46|1778.16|1777.57|1777.43|1776.93|338
1619396700000|2021-04-26 00:25:00|1777.97|1777.47|1778.31|1777.81|1778.97|1778.47|1777.87|1777.29|407
1619397000000|2021-04-26 00:30:00|1778.32|1777.82|1778.87|1778.37|1779.08|1778.49|1778.31|1777.77|505
1619397300000|2021-04-26 00:35:00|1778.83|1778.33|1779.12|1778.62|1779.48|1778.98|1778.79|1778.13|572
1619397600000|2021-04-26 00:40:00|1779.13|1778.63|1778.92|1778.42|1779.45|1778.86|1778.74|1778.21|398
1619397900000|2021-04-26 00:45:00|1778.91|1778.41|1778.93|1778.43|1779.61|1778.96|1778.84|1778.24|362
1619398200000|2021-04-26 00:50:00|1778.92|1778.42|1778.7|1778.2|1779.46|1778.96|1778.57|1778.07|460
1619398500000|2021-04-26 00:55:00|1778.67|1778.17|1778.71|1778.21|1779.47|1778.85|1778.67|1778.17|433
1619398800000|2021-04-26 01:00:00|1778.73|1778.23|1780.12|1779.62|1780.4|1779.83|1778.65|1778.12|995
1619399100000|2021-04-26 01:05:00|1780.1|1779.6|1781.13|1780.63|1781.23|1780.7|1779.63|1779.02|951
1619399400000|2021-04-26 01:10:00|1781.11|1780.61|1780.72|1780.22|1781.22|1780.67|1780.56|1780.06|725
1619399700000|2021-04-26 01:15:00|1780.71|1780.21|1781.12|1780.62|1781.2|1780.69|1779.92|1779.29|824
1619400000000|2021-04-26 01:20:00|1781.11|1780.61|1780.12|1779.62|1781.14|1780.64|1779.29|1778.79|819
1619400300000|2021-04-26 01:25:00|1780.09|1779.59|1780.27|1779.77|1780.38|1779.88|1779.4|1778.9|758
1619400600000|2021-04-26 01:30:00|1780.29|1779.79|1779.6|1779.1|1780.41|1779.91|1779.35|1778.81|801
1619400900000|2021-04-26 01:35:00|1779.61|1779.11|1779|1778.5|1779.67|1779.11|1778.88|1778.31|655
1619401200000|2021-04-26 01:40:00|1779.04|1778.54|1779.18|1778.68|1779.5|1779|1778.34|1777.84|810
1619401500000|2021-04-26 01:45:00|1779.17|1778.67|1780.68|1780.18|1780.77|1780.23|1779.09|1778.59|829
1619401800000|2021-04-26 01:50:00|1780.62|1780.12|1781.2|1780.7|1781.32|1780.75|1780.29|1779.79|659
1619402100000|2021-04-26 01:55:00|1781.19|1780.69|1780.94|1780.44|1781.66|1780.99|1780.8|1780.3|723
1619402400000|2021-04-26 02:00:00|1780.89|1780.39|1780.07|1779.57|1781.14|1780.64|1779.82|1779.23|753
1619402700000|2021-04-26 02:05:00|1780.06|1779.56|1780.25|1779.75|1780.53|1780.01|1779.38|1778.88|660
1619403000000|2021-04-26 02:10:00|1780.23|1779.73|1780.03|1779.53|1780.45|1779.92|1779.62|1778.98|504
1619403300000|2021-04-26 02:15:00|1780.02|1779.52|1780.51|1780.01|1780.84|1780.22|1779.76|1779.19|563
1619403600000|2021-04-26 02:20:00|1780.52|1780.02|1781.33|1780.83|1781.48|1780.91|1780.37|1779.79|477
1619403900000|2021-04-26 02:25:00|1781.34|1780.84|1781.42|1780.92|1781.63|1781.05|1781.02|1780.45|413
1619404200000|2021-04-26 02:30:00|1781.44|1780.94|1781.97|1781.47|1782.02|1781.52|1781.1|1780.5|655
1619404500000|2021-04-26 02:35:00|1781.96|1781.46|1781.87|1781.37|1782.12|1781.62|1781.42|1780.84|639
1619404800000|2021-04-26 02:40:00|1781.88|1781.38|1781.05|1780.55|1781.95|1781.45|1780.71|1780.14|577
1619405100000|2021-04-26 02:45:00|1781.04|1780.54|1780.91|1780.41|1781.41|1780.76|1780.5|1780|559
1619405400000|2021-04-26 02:50:00|1780.92|1780.42|1780.52|1780.02|1781.14|1780.52|1780.49|1779.91|541
1619405700000|2021-04-26 02:55:00|1780.54|1780.04|1780.97|1780.47|1781.32|1780.68|1780.48|1779.91|528
1619406000000|2021-04-26 03:00:00|1780.96|1780.46|1780.52|1780.02|1781.04|1780.5|1780.49|1779.99|556
1619406300000|2021-04-26 03:05:00|1780.53|1780.03|1780.23|1779.73|1780.74|1780.12|1780.13|1779.53|529
1619406600000|2021-04-26 03:10:00|1780.24|1779.74|1781.44|1780.94|1781.52|1781.02|1780.22|1779.62|488
1619406900000|2021-04-26 03:15:00|1781.43|1780.93|1782.04|1781.54|1782.25|1781.61|1781.34|1780.73|595
1619407200000|2021-04-26 03:20:00|1782.03|1781.53|1783.08|1782.58|1783.35|1782.73|1782.03|1781.53|776
1619407500000|2021-04-26 03:25:00|1783.07|1782.57|1782.56|1782.06|1783.23|1782.64|1782.49|1781.86|592
1619407800000|2021-04-26 03:30:00|1782.58|1782.08|1782.58|1782.08|1783.06|1782.49|1782.38|1781.81|467
1619408100000|2021-04-26 03:35:00|1782.56|1782.06|1783.02|1782.52|1783.23|1782.56|1782.51|1781.88|443
1619408400000|2021-04-26 03:40:00|1783.01|1782.51|1782.51|1782.01|1783.06|1782.56|1782.24|1781.55|401
1619408700000|2021-04-26 03:45:00|1782.54|1782.04|1781.37|1780.87|1782.69|1782.11|1781.37|1780.87|467
1619409000000|2021-04-26 03:50:00|1781.36|1780.86|1781.58|1781.08|1781.7|1781.19|1781.23|1780.63|411
1619409300000|2021-04-26 03:55:00|1781.48|1780.98|1781.39|1780.89|1781.78|1781.18|1781.17|1780.6|480
1619409600000|2021-04-26 04:00:00|1781.38|1780.88|1781.55|1781.05|1781.69|1781.07|1781.21|1780.57|377
1619409900000|2021-04-26 04:05:00|1781.57|1781.07|1781.56|1781.06|1781.71|1781.1|1781.29|1780.67|328
1619410200000|2021-04-26 04:10:00|1781.55|1781.05|1781.29|1780.79|1781.7|1781.06|1780.91|1780.3|360
1619410500000|2021-04-26 04:15:00|1781.3|1780.8|1781.17|1780.67|1781.34|1780.84|1780.99|1780.34|343
1619410800000|2021-04-26 04:20:00|1781.16|1780.66|1781.49|1780.99|1781.66|1781.02|1781.04|1780.49|303
1619411100000|2021-04-26 04:25:00|1781.5|1781|1781.43|1780.63|1781.65|1781|1781.19|1780.56|301
1619411400000|2021-04-26 04:30:00|1781.44|1780.64|1781.5|1781|1781.64|1781.05|1781.1|1780.44|288
1619411700000|2021-04-26 04:35:00|1781.51|1781.01|1781.42|1780.92|1781.7|1781.06|1781.34|1780.7|189
1619412000000|2021-04-26 04:40:00|1781.43|1780.93|1781.56|1781.06|1781.72|1781.22|1781.33|1780.7|223
1619412300000|2021-04-26 04:45:00|1781.55|1781.05|1781.08|1780.58|1781.55|1781.05|1780.97|1780.31|316
1619412600000|2021-04-26 04:50:00|1781.09|1780.59|1781.03|1780.53|1781.43|1780.83|1781.02|1780.42|305
1619412900000|2021-04-26 04:55:00|1781.04|1780.54|1780.63|1780.13|1781.11|1780.61|1780.55|1780.05|232
1619413200000|2021-04-26 05:00:00|1780.64|1780.14|1780.78|1780.28|1780.93|1780.4|1780.39|1779.85|340
1619413500000|2021-04-26 05:05:00|1780.81|1780.31|1780.72|1780.22|1780.94|1780.36|1780.62|1780.02|218
1619413800000|2021-04-26 05:10:00|1780.71|1780.21|1780.96|1780.46|1781.15|1780.48|1780.65|1780.14|264
1619414100000|2021-04-26 05:15:00|1780.95|1780.45|1780.94|1780.44|1781.12|1780.58|1780.85|1780.28|229
1619414400000|2021-04-26 05:20:00|1780.96|1780.46|1781.52|1781.02|1781.73|1781.11|1780.96|1780.46|316
1619414700000|2021-04-26 05:25:00|1781.5|1781|1781.98|1781.48|1782.01|1781.51|1781.26|1780.72|271
1619415000000|2021-04-26 05:30:00|1781.99|1781.49|1783.68|1783.18|1783.7|1783.19|1781.96|1781.46|777
1619415300000|2021-04-26 05:35:00|1783.71|1783.21|1783.11|1782.61|1783.83|1783.33|1782.58|1782.08|663
1619415600000|2021-04-26 05:40:00|1783.12|1782.62|1782.88|1782.38|1783.5|1782.95|1782.63|1782.13|656
1619415900000|2021-04-26 05:45:00|1782.87|1782.37|1782.49|1781.99|1783.1|1782.5|1782.21|1781.55|727
1619416200000|2021-04-26 05:50:00|1782.48|1781.98|1782.66|1782.16|1782.88|1782.38|1782.34|1781.84|580
1619416500000|2021-04-26 05:55:00|1782.67|1782.17|1780.23|1779.73|1782.68|1782.18|1780.19|1779.55|738
1619416800000|2021-04-26 06:00:00|1780.19|1779.69|1778.41|1777.91|1780.44|1779.93|1778.21|1777.67|1197
1619417100000|2021-04-26 06:05:00|1778.4|1777.9|1779.34|1778.84|1779.67|1779.05|1777.65|1777.09|1166
1619417400000|2021-04-26 06:10:00|1779.32|1778.82|1779.64|1779.14|1779.91|1779.31|1778.53|1778.03|859
1619417700000|2021-04-26 06:15:00|1779.62|1779.12|1779.51|1779.01|1780.3|1779.79|1778.26|1777.75|956
1619418000000|2021-04-26 06:20:00|1779.49|1778.99|1777.87|1777.37|1779.5|1779|1777.69|1777.05|1068
1619418300000|2021-04-26 06:25:00|1777.85|1777.35|1778.12|1777.62|1778.23|1777.73|1777.23|1776.73|1073
1619418600000|2021-04-26 06:30:00|1778.18|1777.68|1777.08|1776.58|1778.18|1777.68|1776.65|1776.06|1120
1619418900000|2021-04-26 06:35:00|1777.04|1776.54|1775.33|1774.83|1777.72|1777.22|1775.33|1774.72|1001
1619419200000|2021-04-26 06:40:00|1775.35|1774.85|1775.64|1775.14|1776.7|1776.09|1775.28|1774.78|949
1619419500000|2021-04-26 06:45:00|1775.71|1775.21|1776.72|1776.22|1776.72|1776.22|1775.29|1774.75|900
1619419800000|2021-04-26 06:50:00|1776.78|1776.28|1777.43|1776.93|1777.66|1777.01|1776.7|1776.07|821
1619420100000|2021-04-26 06:55:00|1777.49|1776.99|1776.74|1775.94|1777.53|1777.03|1776.27|1775.62|1020
1619420400000|2021-04-26 07:00:00|1776.48|1775.98|1777.6|1777.1|1778.39|1777.89|1776.21|1775.71|1153
1619420700000|2021-04-26 07:05:00|1777.59|1777.09|1778.56|1778.06|1779.16|1778.51|1777.59|1777.09|1013
1619421000000|2021-04-26 07:10:00|1778.57|1778.07|1779.13|1778.63|1779.33|1778.83|1778.36|1777.86|922
1619421300000|2021-04-26 07:15:00|1779.17|1778.67|1779.05|1778.55|1779.55|1779.05|1778.89|1778.31|795
1619421600000|2021-04-26 07:20:00|1779.06|1778.56|1778.83|1778.33|1779.69|1779.19|1778.78|1778.28|782
1619421900000|2021-04-26 07:25:00|1778.81|1778.31|1778.93|1778.43|1779.18|1778.68|1778.44|1777.94|869
1619422200000|2021-04-26 07:30:00|1778.88|1778.38|1777.02|1776.52|1779.27|1778.77|1776.92|1776.42|958
1619422500000|2021-04-26 07:35:00|1777.04|1776.54|1777.31|1776.81|1777.93|1777.43|1776.3|1775.8|833
1619422800000|2021-04-26 07:40:00|1777.3|1776.8|1776.46|1775.96|1777.36|1776.86|1776.05|1775.55|680
1619423100000|2021-04-26 07:45:00|1776.47|1775.97|1777.48|1776.98|1777.84|1777.34|1776.33|1775.83|789
1619423400000|2021-04-26 07:50:00|1777.49|1776.99|1777.88|1777.38|1777.96|1777.46|1776.98|1776.48|677
1619423700000|2021-04-26 07:55:00|1777.89|1777.39|1778.98|1778.48|1779.15|1778.65|1777.53|1777.03|748
1619424000000|2021-04-26 08:00:00|1778.97|1778.47|1779.21|1778.71|1779.43|1778.93|1778.75|1778.25|690
1619424300000|2021-04-26 08:05:00|1779.23|1778.73|1780.23|1779.73|1780.23|1779.73|1778.78|1778.28|631
1619424600000|2021-04-26 08:10:00|1780.22|1779.72|1780.37|1779.87|1780.71|1780.19|1779.72|1779.22|943
1619424900000|2021-04-26 08:15:00|1780.38|1779.88|1780.01|1779.51|1780.72|1780.22|1779.89|1779.39|810
1619425200000|2021-04-26 08:20:00|1780.02|1779.52|1781.59|1781.09|1782.16|1781.61|1780|1779.5|895
1619425500000|2021-04-26 08:25:00|1781.61|1781.11|1781.25|1780.75|1781.89|1781.3|1781.03|1780.53|806
1619425800000|2021-04-26 08:30:00|1781.24|1780.74|1780.23|1779.73|1781.42|1780.92|1780.18|1779.68|695
1619426100000|2021-04-26 08:35:00|1780.22|1779.72|1779.81|1779.31|1780.8|1780.3|1779.75|1779.12|804
1619426400000|2021-04-26 08:40:00|1779.82|1779.32|1780.28|1779.78|1780.93|1780.29|1779.79|1779.29|817
1619426700000|2021-04-26 08:45:00|1780.27|1779.77|1779.25|1778.75|1780.8|1780.3|1779.22|1778.72|808
1619427000000|2021-04-26 08:50:00|1779.26|1778.76|1779.91|1779.41|1779.98|1779.48|1778.83|1778.33|813
1619427300000|2021-04-26 08:55:00|1779.89|1779.39|1779.88|1779.38|1780.06|1779.56|1779.25|1778.75|704
1619427600000|2021-04-26 09:00:00|1779.86|1779.36|1779.65|1779.15|1779.93|1779.43|1779.14|1778.64|645
1619427900000|2021-04-26 09:05:00|1779.69|1779.19|1781.22|1780.72|1781.36|1780.86|1779.47|1778.95|727
1619428200000|2021-04-26 09:10:00|1781.23|1780.73|1780.93|1780.43|1781.46|1780.96|1780.04|1779.54|759
1619428500000|2021-04-26 09:15:00|1780.95|1780.45|1781.58|1781.08|1782.54|1782.04|1780.83|1780.33|749
1619428800000|2021-04-26 09:20:00|1781.59|1781.09|1780.94|1780.44|1782.07|1781.57|1780.87|1780.37|683
1619429100000|2021-04-26 09:25:00|1780.97|1780.47|1780.94|1780.44|1781.02|1780.52|1780.27|1779.77|673
1619429400000|2021-04-26 09:30:00|1780.92|1780.42|1780.1|1779.6|1781.01|1780.47|1779.82|1779.24|661
1619429700000|2021-04-26 09:35:00|1780.13|1779.63|1779.56|1779.06|1780.27|1779.77|1779.5|1779|589
1619430000000|2021-04-26 09:40:00|1779.53|1779.03|1780.88|1780.38|1780.89|1780.39|1779.52|1779.02|622
1619430300000|2021-04-26 09:45:00|1780.89|1780.39|1781.21|1780.71|1781.27|1780.77|1780.6|1780.07|613
1619430600000|2021-04-26 09:50:00|1781.19|1780.69|1781.52|1781.02|1781.79|1781.27|1780.7|1780.09|558
1619430900000|2021-04-26 09:55:00|1781.51|1781.01|1781.5|1781|1782.08|1781.58|1781.24|1780.74|616
1619431200000|2021-04-26 10:00:00|1781.46|1780.96|1781.44|1780.94|1782.03|1781.53|1781.16|1780.66|636
1619431500000|2021-04-26 10:05:00|1781.43|1780.93|1781.99|1781.49|1782.52|1782.02|1781.43|1780.93|801
1619431800000|2021-04-26 10:10:00|1782|1781.5|1780.66|1780.16|1782.3|1781.8|1780.58|1780.08|668
1619432100000|2021-04-26 10:15:00|1780.68|1780.18|1780.73|1780.23|1780.99|1780.49|1780.24|1779.74|652
1619432400000|2021-04-26 10:20:00|1780.64|1780.14|1779.74|1779.24|1780.8|1780.3|1779.62|1779.12|649
1619432700000|2021-04-26 10:25:00|1779.73|1779.23|1780.75|1780.25|1780.97|1780.47|1779.63|1779.09|593
1619433000000|2021-04-26 10:30:00|1780.77|1780.27|1780.13|1779.63|1780.82|1780.32|1780.01|1779.51|642
1619433300000|2021-04-26 10:35:00|1780.14|1779.64|1780.08|1779.58|1780.22|1779.72|1779.48|1778.98|565
1619433600000|2021-04-26 10:40:00|1780.07|1779.57|1780.16|1779.66|1780.16|1779.66|1779.13|1778.63|527
1619433900000|2021-04-26 10:45:00|1780.15|1779.65|1779.68|1779.18|1780.26|1779.76|1779.54|1779.04|460
1619434200000|2021-04-26 10:50:00|1779.69|1779.19|1780.38|1779.88|1780.61|1780.11|1779.68|1779.18|565
1619434500000|2021-04-26 10:55:00|1780.37|1779.87|1779.81|1779.31|1780.4|1779.9|1779.47|1778.93|615
1619434800000|2021-04-26 11:00:00|1779.76|1779.26|1779.64|1779.14|1780.09|1779.52|1779.2|1778.7|737
1619435100000|2021-04-26 11:05:00|1779.63|1779.13|1778.67|1778.17|1779.65|1779.15|1778.06|1777.56|705
1619435400000|2021-04-26 11:10:00|1778.66|1778.16|1777.74|1777.24|1779.1|1778.6|1777.33|1776.73|831
1619435700000|2021-04-26 11:15:00|1777.73|1777.23|1776.86|1776.36|1778.17|1777.55|1776.69|1776.19|684
1619436000000|2021-04-26 11:20:00|1776.83|1776.33|1776.46|1775.96|1777.44|1776.84|1776.12|1775.62|682
1619436300000|2021-04-26 11:25:00|1776.47|1775.97|1777.16|1776.66|1777.16|1776.66|1776.39|1775.89|656
1619436600000|2021-04-26 11:30:00|1777.13|1776.63|1777.55|1777.05|1777.84|1777.3|1776.93|1776.43|721
1619436900000|2021-04-26 11:35:00|1777.54|1777.04|1777.96|1777.46|1778.15|1777.65|1777.22|1776.72|760
1619437200000|2021-04-26 11:40:00|1777.98|1777.48|1776.04|1775.54|1778.21|1777.71|1775.6|1775.06|886
1619437500000|2021-04-26 11:45:00|1776.03|1775.53|1776.89|1776.39|1776.92|1776.42|1775.18|1774.58|919
1619437800000|2021-04-26 11:50:00|1776.88|1776.38|1776.9|1776.4|1777.47|1776.97|1776.69|1776.19|829
1619438100000|2021-04-26 11:55:00|1776.88|1776.38|1776.86|1776.36|1777.61|1777|1776.63|1776.13|725
1619438400000|2021-04-26 12:00:00|1776.87|1776.37|1777.19|1776.69|1777.21|1776.71|1776.47|1775.97|678
1619438700000|2021-04-26 12:05:00|1777.16|1776.66|1777.35|1776.85|1777.96|1777.46|1776.96|1776.46|690
1619439000000|2021-04-26 12:10:00|1777.37|1776.87|1772.6|1772.1|1777.46|1776.96|1772.31|1771.81|1287
1619439300000|2021-04-26 12:15:00|1772.54|1772.04|1772.34|1771.84|1773.21|1772.71|1771.91|1771.41|1091
1619439600000|2021-04-26 12:20:00|1772.37|1771.87|1770.61|1770.11|1772.87|1772.32|1769.1|1768.6|1457
1619439900000|2021-04-26 12:25:00|1770.64|1770.14|1771.56|1770.76|1771.72|1771.11|1770.54|1769.88|1030
1619440200000|2021-04-26 12:30:00|1771.55|1770.75|1771.27|1770.77|1771.74|1771.24|1769.78|1769.28|1302
1619440500000|2021-04-26 12:35:00|1771.26|1770.76|1773.44|1772.94|1773.45|1772.95|1770.11|1769.61|1309
1619440800000|2021-04-26 12:40:00|1773.43|1772.93|1774.24|1773.74|1775.36|1774.76|1773.3|1772.8|1428
1619441100000|2021-04-26 12:45:00|1774.27|1773.77|1775.89|1775.39|1776.22|1775.72|1773.97|1773.44|1429
1619441400000|2021-04-26 12:50:00|1775.77|1775.27|1777.59|1777.09|1777.64|1777.14|1775.25|1774.75|1328
1619441700000|2021-04-26 12:55:00|1777.61|1777.11|1776.97|1776.47|1778.18|1777.68|1776.43|1775.89|1193
1619442000000|2021-04-26 13:00:00|1777|1776.5|1775.69|1775.19|1777.81|1777.31|1775.39|1774.89|1529
1619442300000|2021-04-26 13:05:00|1775.67|1775.17|1780.07|1779.57|1780.16|1779.65|1775.61|1775.11|1340
1619442600000|2021-04-26 13:10:00|1780.16|1779.66|1779.02|1778.52|1780.27|1779.77|1778.37|1777.87|1233
1619442900000|2021-04-26 13:15:00|1779.04|1778.54|1778.52|1778.02|1779.61|1779.11|1778.38|1777.88|1071
1619443200000|2021-04-26 13:20:00|1778.61|1778.11|1780.05|1779.55|1780.37|1779.87|1778.37|1777.87|1205
1619443500000|2021-04-26 13:25:00|1780.04|1779.54|1779.42|1778.92|1780.38|1779.88|1778.4|1777.77|844
1619443800000|2021-04-26 13:30:00|1779.44|1778.94|1775.91|1775.41|1779.59|1779.09|1775.58|1775.08|999
1619444100000|2021-04-26 13:35:00|1775.95|1775.45|1776.61|1776.11|1778.53|1778.03|1774.88|1774.38|990
1619444400000|2021-04-26 13:40:00|1776.56|1776.06|1777.46|1776.96|1778.14|1777.64|1775.56|1775.06|866
1619444700000|2021-04-26 13:45:00|1777.48|1776.98|1776.19|1775.69|1777.78|1777.28|1775.66|1775.16|830
1619445000000|2021-04-26 13:50:00|1776.16|1775.66|1775.84|1775.34|1777.05|1776.55|1774.53|1774.03|957
1619445300000|2021-04-26 13:55:00|1775.88|1775.38|1776.56|1776.06|1776.62|1776.12|1774.61|1774.1|937
1619445600000|2021-04-26 14:00:00|1776.65|1776.15|1774.98|1774.48|1776.68|1776.18|1772.97|1772.47|1398
1619445900000|2021-04-26 14:05:00|1775|1774.5|1774.84|1774.34|1775.47|1774.97|1773.68|1773.18|1325
1619446200000|2021-04-26 14:10:00|1774.9|1774.4|1776.73|1776.23|1777.15|1776.65|1774.71|1774.21|1215
1619446500000|2021-04-26 14:15:00|1776.75|1776.25|1778.7|1778.2|1779.21|1778.71|1776.72|1776.22|1246
1619446800000|2021-04-26 14:20:00|1778.72|1778.22|1779.8|1779.3|1779.92|1779.32|1778.72|1778.22|1280
1619447100000|2021-04-26 14:25:00|1779.81|1779.31|1778.43|1777.93|1779.83|1779.33|1778.43|1777.93|1269
1619447400000|2021-04-26 14:30:00|1778.46|1777.96|1779.02|1778.52|1779.49|1778.99|1778.42|1777.79|1186
1619447700000|2021-04-26 14:35:00|1779.01|1778.51|1778.7|1778.2|1779.54|1779.04|1778.32|1777.82|1148
1619448000000|2021-04-26 14:40:00|1778.71|1778.21|1779.44|1778.94|1779.81|1779.31|1778.51|1778.01|1102
1619448300000|2021-04-26 14:45:00|1779.45|1778.95|1778.74|1778.24|1780.55|1780.05|1778.73|1778.23|1195
1619448600000|2021-04-26 14:50:00|1778.75|1778.25|1779.38|1778.88|1779.39|1778.89|1778.27|1777.77|984
1619448900000|2021-04-26 14:55:00|1779.39|1778.89|1778.05|1777.55|1779.79|1779.29|1777.64|1777.14|1197
1619449200000|2021-04-26 15:00:00|1778.04|1777.54|1778.46|1777.96|1778.6|1778.1|1777.45|1776.95|981
1619449500000|2021-04-26 15:05:00|1778.48|1777.98|1778.06|1777.56|1778.86|1778.36|1777.35|1776.85|869
1619449800000|2021-04-26 15:10:00|1778.05|1777.55|1778.04|1777.54|1778.86|1778.36|1777.84|1777.34|785
1619450100000|2021-04-26 15:15:00|1778.03|1777.53|1778.91|1778.41|1778.99|1778.49|1777.74|1777.24|749
1619450400000|2021-04-26 15:20:00|1778.93|1778.43|1779.59|1779.09|1779.85|1779.35|1778.82|1778.32|755
1619450700000|2021-04-26 15:25:00|1779.6|1779.1|1779.06|1778.56|1779.62|1779.12|1778.97|1778.38|709
1619451000000|2021-04-26 15:30:00|1779.11|1778.61|1778.23|1777.73|1779.32|1778.82|1777.53|1777.03|891
1619451300000|2021-04-26 15:35:00|1778.26|1777.76|1778.15|1777.65|1778.71|1778.21|1777.92|1777.42|754
1619451600000|2021-04-26 15:40:00|1778.16|1777.66|1778.68|1778.18|1778.79|1778.29|1778.07|1777.57|597
1619451900000|2021-04-26 15:45:00|1778.73|1778.23|1779.02|1778.52|1779.31|1778.81|1778.41|1777.91|647
1619452200000|2021-04-26 15:50:00|1779.08|1778.58|1779|1778.5|1779.52|1779.02|1778.65|1778.15|682
1619452500000|2021-04-26 15:55:00|1779.01|1778.51|1779.24|1778.74|1779.24|1778.74|1778.54|1778.04|593
1619452800000|2021-04-26 16:00:00|1779.21|1778.71|1778.62|1778.12|1779.38|1778.88|1778.16|1777.66|631
1619453100000|2021-04-26 16:05:00|1778.6|1778.1|1778.76|1778.26|1778.87|1778.37|1778.47|1777.97|592
1619453400000|2021-04-26 16:10:00|1778.75|1778.25|1779.03|1778.53|1779.45|1778.95|1778.69|1778.19|594
1619453700000|2021-04-26 16:15:00|1779.04|1778.54|1778.89|1778.39|1779.14|1778.64|1778.24|1777.74|529
1619454000000|2021-04-26 16:20:00|1778.86|1778.36|1779.28|1778.78|1779.52|1779.02|1778.76|1778.26|455
1619454300000|2021-04-26 16:25:00|1779.27|1778.77|1779.83|1779.33|1779.86|1779.36|1778.88|1778.38|466
1619454600000|2021-04-26 16:30:00|1779.84|1779.34|1779.98|1779.48|1780.31|1779.81|1779.81|1779.27|477
1619454900000|2021-04-26 16:35:00|1779.99|1779.49|1779.78|1779.28|1780.16|1779.66|1779.57|1779.07|526
1619455200000|2021-04-26 16:40:00|1779.77|1779.27|1779.61|1779.11|1779.89|1779.39|1779.61|1779.11|420
1619455500000|2021-04-26 16:45:00|1779.63|1779.13|1780.2|1779.7|1780.33|1779.83|1779.63|1779.13|486
1619455800000|2021-04-26 16:50:00|1780.21|1779.71|1780.19|1779.69|1780.33|1779.83|1780|1779.5|503
1619456100000|2021-04-26 16:55:00|1780.18|1779.68|1779.17|1778.67|1780.27|1779.77|1778.99|1778.49|557
1619456400000|2021-04-26 17:00:00|1779.16|1778.66|1779.99|1779.49|1780.32|1779.82|1779.1|1778.6|820
1619456700000|2021-04-26 17:05:00|1780.05|1779.55|1779.88|1779.38|1780.51|1780.01|1779.61|1779.11|590
1619457000000|2021-04-26 17:10:00|1779.89|1779.39|1780|1779.5|1780.06|1779.56|1779.41|1778.91|600
1619457300000|2021-04-26 17:15:00|1780.01|1779.51|1780.36|1779.86|1780.72|1780.17|1780.01|1779.51|530
1619457600000|2021-04-26 17:20:00|1780.35|1779.85|1780.54|1780.04|1781.08|1780.58|1780.3|1779.8|520
1619457900000|2021-04-26 17:25:00|1780.55|1780.05|1780.15|1779.65|1780.74|1780.24|1780.11|1779.61|467
1619458200000|2021-04-26 17:30:00|1780.12|1779.62|1779.9|1779.4|1780.46|1779.96|1779.42|1778.92|548
1619458500000|2021-04-26 17:35:00|1779.91|1779.41|1779.43|1778.93|1780.13|1779.63|1779.42|1778.92|418
1619458800000|2021-04-26 17:40:00|1779.44|1778.94|1780.13|1779.63|1780.36|1779.74|1779.21|1778.71|388
1619459100000|2021-04-26 17:45:00|1780.14|1779.64|1780.16|1779.66|1780.27|1779.77|1779.99|1779.49|357
1619459400000|2021-04-26 17:50:00|1780.17|1779.67|1779.59|1779.09|1780.27|1779.77|1779.58|1779.08|369
1619459700000|2021-04-26 17:55:00|1779.6|1779.1|1779.96|1779.46|1780.09|1779.59|1779.28|1778.78|402
1619460000000|2021-04-26 18:00:00|1779.95|1779.45|1779.88|1779.38|1780.1|1779.6|1779.68|1779.18|318
1619460300000|2021-04-26 18:05:00|1779.87|1779.37|1779.85|1779.35|1780.18|1779.68|1779.72|1779.22|301
1619460600000|2021-04-26 18:10:00|1779.84|1779.34|1780.08|1779.58|1780.48|1779.98|1779.66|1779.16|378
1619460900000|2021-04-26 18:15:00|1780.09|1779.59|1779.95|1779.45|1780.17|1779.67|1779.75|1779.22|328
1619461200000|2021-04-26 18:20:00|1779.94|1779.44|1779.98|1779.48|1780.16|1779.66|1779.6|1779.1|391
1619461500000|2021-04-26 18:25:00|1779.99|1779.49|1779.71|1779.21|1780.4|1779.9|1779.53|1779.03|491
1619461800000|2021-04-26 18:30:00|1779.72|1779.22|1779.87|1779.37|1780.19|1779.69|1779.59|1779.09|397
1619462100000|2021-04-26 18:35:00|1779.88|1779.38|1779.94|1779.44|1780.18|1779.68|1779.8|1779.3|414
1619462400000|2021-04-26 18:40:00|1779.93|1779.43|1780.22|1779.72|1780.23|1779.73|1779.73|1779.23|394
1619462700000|2021-04-26 18:45:00|1780.21|1779.71|1780.53|1780.03|1780.75|1780.25|1780.17|1779.67|484
1619463000000|2021-04-26 18:50:00|1780.54|1780.04|1780.27|1779.77|1780.69|1780.19|1780.19|1779.67|442
1619463300000|2021-04-26 18:55:00|1780.28|1779.78|1780.09|1779.59|1780.36|1779.86|1779.91|1779.41|597
1619463600000|2021-04-26 19:00:00|1780.08|1779.58|1780.65|1780.15|1780.78|1780.28|1780.04|1779.54|414
1619463900000|2021-04-26 19:05:00|1780.64|1780.14|1780.79|1780.29|1780.89|1780.39|1780.44|1779.94|345
1619464200000|2021-04-26 19:10:00|1780.84|1780.34|1780.9|1780.4|1781.07|1780.57|1780.54|1780.04|382
1619464500000|2021-04-26 19:15:00|1780.93|1780.43|1780.49|1779.99|1780.95|1780.45|1780.41|1779.91|359
1619464800000|2021-04-26 19:20:00|1780.48|1779.98|1780.86|1780.36|1780.88|1780.38|1780.32|1779.82|394
1619465100000|2021-04-26 19:25:00|1780.84|1780.34|1780.89|1780.39|1781.18|1780.68|1780.75|1780.25|580
1619465400000|2021-04-26 19:30:00|1780.9|1780.4|1781.34|1780.84|1781.56|1781.06|1780.38|1779.88|784
1619465700000|2021-04-26 19:35:00|1781.33|1780.83|1781.18|1780.68|1781.43|1780.93|1780.78|1780.28|461
1619466000000|2021-04-26 19:40:00|1781.2|1780.7|1781.56|1781.06|1781.59|1781.09|1780.95|1780.45|372
1619466300000|2021-04-26 19:45:00|1781.57|1781.07|1781.02|1780.52|1781.6|1781.1|1781|1780.5|370
1619466600000|2021-04-26 19:50:00|1781.01|1780.51|1780.68|1780.18|1781.32|1780.82|1780.46|1779.96|488
1619466900000|2021-04-26 19:55:00|1780.7|1780.2|1781.31|1780.81|1781.42|1780.92|1780.63|1780.13|542
1619467200000|2021-04-26 20:00:00|1781.21|1780.71|1781.04|1780.54|1781.3|1780.8|1780.88|1780.38|453
1619467500000|2021-04-26 20:05:00|1781.05|1780.55|1781.12|1780.62|1781.17|1780.67|1780.91|1780.41|193
1619467800000|2021-04-26 20:10:00|1781.11|1780.61|1781.44|1780.94|1781.68|1781.08|1781.06|1780.56|253
1619468100000|2021-04-26 20:15:00|1781.43|1780.93|1781|1780.5|1781.5|1781|1780.96|1780.46|159
1619468400000|2021-04-26 20:20:00|1781.02|1780.52|1781.43|1780.93|1781.45|1780.95|1780.87|1780.37|189
1619468700000|2021-04-26 20:25:00|1781.44|1780.94|1781.23|1780.73|1781.53|1780.94|1781.06|1780.56|169
1619469000000|2021-04-26 20:30:00|1781.25|1780.75|1781.53|1781.03|1781.8|1781.23|1781.2|1780.7|184
1619469300000|2021-04-26 20:35:00|1781.51|1781.01|1781.95|1781.45|1781.96|1781.46|1781.13|1780.63|235
1619469600000|2021-04-26 20:40:00|1781.94|1781.44|1782.19|1781.69|1782.24|1781.74|1781.78|1781.28|223
1619469900000|2021-04-26 20:45:00|1782.2|1781.7|1782.37|1781.87|1782.55|1781.96|1781.72|1781.05|274
1619470200000|2021-04-26 20:50:00|1782.52|1781.72|1781.68|1781.18|1782.92|1782.27|1781.42|1780.79|422
1619470500000|2021-04-26 20:55:00|1781.71|1781.21|1781.69|1780.89|1781.97|1781.43|1781.28|1780.65|405
1619474400000|2021-04-26 22:00:00|1781.5|1781|1781.86|1781.06|1781.89|1781.24|1781.32|1780.65|350
1619474700000|2021-04-26 22:05:00|1781.83|1781.03|1781.97|1781.47|1781.99|1781.49|1781.53|1780.91|240
1619475000000|2021-04-26 22:10:00|1781.98|1781.48|1782.32|1781.52|1782.32|1781.71|1781.86|1781.21|205
1619475300000|2021-04-26 22:15:00|1782.3|1781.5|1781.66|1781.16|1782.3|1781.64|1781.52|1780.87|156
1619475600000|2021-04-26 22:20:00|1781.65|1781.15|1781.55|1781.05|1781.82|1781.15|1781.39|1780.74|160
1619475900000|2021-04-26 22:25:00|1781.57|1781.07|1781.81|1781.01|1781.83|1781.19|1781.32|1780.67|144
1619476200000|2021-04-26 22:30:00|1781.79|1780.99|1781.14|1780.64|1782|1781.32|1781.1|1780.45|239
1619476500000|2021-04-26 22:35:00|1781.16|1780.66|1781.18|1780.68|1781.55|1780.95|1780.96|1780.31|256
1619476800000|2021-04-26 22:40:00|1781.21|1780.71|1781.81|1781.01|1781.86|1781.17|1781.11|1780.44|232
1619477100000|2021-04-26 22:45:00|1781.84|1781.04|1781.8|1781.3|1782.29|1781.61|1781.5|1780.88|278
1619477400000|2021-04-26 22:50:00|1781.81|1781.31|1781.91|1781.41|1782.04|1781.49|1781.38|1780.88|216
1619477700000|2021-04-26 22:55:00|1781.94|1781.44|1781.82|1781.32|1782.16|1781.5|1781.54|1780.94|228
1619478000000|2021-04-26 23:00:00|1781.86|1781.36|1781.51|1781.01|1782.18|1781.61|1781.48|1780.98|281
1619478300000|2021-04-26 23:05:00|1781.52|1781.02|1781.35|1780.85|1781.57|1781.03|1781.09|1780.59|218
1619478600000|2021-04-26 23:10:00|1781.34|1780.84|1781.02|1780.52|1781.45|1780.95|1781.02|1780.39|174
1619478900000|2021-04-26 23:15:00|1781.27|1780.77|1780.83|1780.33|1781.34|1780.84|1780.77|1780.27|217
1619479200000|2021-04-26 23:20:00|1780.84|1780.34|1780.84|1780.34|1781.14|1780.57|1780.72|1780.22|219
1619479500000|2021-04-26 23:25:00|1780.82|1780.32|1780.99|1780.49|1781.14|1780.53|1780.73|1780.12|182
1619479800000|2021-04-26 23:30:00|1781.01|1780.51|1780.79|1780.29|1781.11|1780.53|1780.78|1780.19|229
1619480100000|2021-04-26 23:35:00|1780.81|1780.31|1781.2|1780.7|1781.2|1780.7|1780.61|1780.11|171
1619480400000|2021-04-26 23:40:00|1781.21|1780.71|1781.39|1780.89|1781.71|1781.21|1781.21|1780.7|258
1619480700000|2021-04-26 23:45:00|1781.4|1780.9|1781.1|1780.6|1781.4|1780.9|1780.88|1780.35|313
1619481000000|2021-04-26 23:50:00|1781.09|1780.59|1781.18|1780.68|1781.4|1780.9|1781.05|1780.55|171
1619481300000|2021-04-26 23:55:00|1781.19|1780.69|1780.39|1779.89|1781.3|1780.8|1780.33|1779.83|324
1619481600000|2021-04-27 00:00:00|1780.4|1779.9|1780.87|1780.37|1781.29|1780.7|1780.09|1779.59|549
1619481900000|2021-04-27 00:05:00|1780.88|1780.38|1782.2|1781.7|1782.23|1781.73|1780.88|1780.38|420
1619482200000|2021-04-27 00:10:00|1782.19|1781.69|1782.44|1781.94|1782.77|1782.13|1782.04|1781.54|466
1619482500000|2021-04-27 00:15:00|1782.43|1781.93|1781.92|1781.42|1782.8|1782.16|1781.71|1781.14|424
1619482800000|2021-04-27 00:20:00|1781.86|1781.36|1781.98|1781.48|1782.2|1781.55|1781.6|1781.08|477
1619483100000|2021-04-27 00:25:00|1781.95|1781.45|1781.31|1780.81|1782.29|1781.79|1781.3|1780.8|366
1619483400000|2021-04-27 00:30:00|1781.3|1780.8|1781.45|1780.95|1781.64|1781.07|1780.98|1780.42|440
1619483700000|2021-04-27 00:35:00|1781.44|1780.94|1781.04|1780.24|1781.46|1780.96|1780.76|1780.21|437
1619484000000|2021-04-27 00:40:00|1781.12|1780.32|1781.05|1780.55|1781.75|1781.15|1780.91|1780.32|288
1619484300000|2021-04-27 00:45:00|1781.04|1780.54|1780.77|1780.27|1781.15|1780.55|1780.68|1780.14|327
1619484600000|2021-04-27 00:50:00|1780.79|1780.29|1781.27|1780.77|1781.62|1780.94|1780.74|1780.1|450
1619484900000|2021-04-27 00:55:00|1781.26|1780.76|1781.66|1781.16|1781.82|1781.18|1781|1780.4|564
1619485200000|2021-04-27 01:00:00|1781.68|1781.18|1782.89|1782.39|1784.43|1783.93|1781.68|1781.18|1211
1619485500000|2021-04-27 01:05:00|1782.99|1782.19|1781.16|1780.66|1783.04|1782.54|1780.95|1780.45|946
1619485800000|2021-04-27 01:10:00|1781.18|1780.68|1779.73|1779.23|1781.22|1780.72|1779.58|1778.93|804
1619486100000|2021-04-27 01:15:00|1779.76|1779.26|1779.72|1779.22|1779.83|1779.31|1778.65|1778.05|924
1619486400000|2021-04-27 01:20:00|1779.73|1779.23|1779.13|1778.63|1779.93|1779.33|1779.12|1778.62|650
1619486700000|2021-04-27 01:25:00|1779.14|1778.64|1779.12|1778.62|1779.74|1779.24|1779.09|1778.51|569
1619487000000|2021-04-27 01:30:00|1779.11|1778.61|1778|1777.5|1779.12|1778.62|1777.05|1776.4|1034
1619487300000|2021-04-27 01:35:00|1777.99|1777.49|1777.83|1777.33|1778.19|1777.69|1776.96|1776.46|832
1619487600000|2021-04-27 01:40:00|1777.82|1777.32|1776.97|1776.47|1778.07|1777.57|1776.71|1776.21|868
1619487900000|2021-04-27 01:45:00|1776.98|1776.48|1776.19|1775.69|1776.98|1776.48|1776.02|1775.36|938
1619488200000|2021-04-27 01:50:00|1776.2|1775.7|1776.07|1775.57|1776.81|1776.31|1775.91|1775.41|725
1619488500000|2021-04-27 01:55:00|1776.06|1775.56|1775.38|1774.88|1776.07|1775.57|1774.05|1773.5|1004
1619488800000|2021-04-27 02:00:00|1775.39|1774.89|1776.72|1776.22|1776.94|1776.35|1775.13|1774.63|914
1619489100000|2021-04-27 02:05:00|1776.8|1776.3|1776.01|1775.51|1777.02|1776.52|1775.93|1775.43|729
1619489400000|2021-04-27 02:10:00|1775.98|1775.48|1776.16|1775.66|1776.45|1775.87|1775.65|1775.06|569
1619489700000|2021-04-27 02:15:00|1776.33|1775.53|1776.22|1775.72|1776.43|1775.93|1775.96|1775.38|446
1619490000000|2021-04-27 02:20:00|1776.21|1775.71|1775.11|1774.61|1776.24|1775.71|1775.01|1774.51|551
1619490300000|2021-04-27 02:25:00|1775.13|1774.63|1775.03|1774.53|1775.63|1775.13|1774.85|1774.35|566
1619490600000|2021-04-27 02:30:00|1775.08|1774.58|1775.93|1775.43|1775.95|1775.43|1774.88|1774.38|656
1619490900000|2021-04-27 02:35:00|1775.91|1775.41|1776.48|1775.98|1776.61|1776.03|1775.33|1774.83|668
1619491200000|2021-04-27 02:40:00|1776.49|1775.99|1776.93|1776.43|1777.17|1776.64|1776.29|1775.79|668
1619491500000|2021-04-27 02:45:00|1776.9|1776.4|1777.06|1776.56|1777.36|1776.68|1776.78|1776.2|475
1619491800000|2021-04-27 02:50:00|1777.05|1776.55|1778.08|1777.28|1778.17|1777.56|1777.05|1776.42|682
1619492100000|2021-04-27 02:55:00|1777.97|1777.47|1778.4|1777.9|1778.55|1777.98|1777.84|1777.25|598
1619492400000|2021-04-27 03:00:00|1778.39|1777.89|1778.53|1778.03|1778.85|1778.32|1778.12|1777.56|790
1619492700000|2021-04-27 03:05:00|1778.58|1778.08|1779.06|1778.56|1779.14|1778.64|1778.28|1777.78|586
1619493000000|2021-04-27 03:10:00|1779.07|1778.57|1778.69|1778.19|1779.38|1778.75|1778.5|1778|620
1619493300000|2021-04-27 03:15:00|1778.68|1778.18|1778.77|1778.27|1778.9|1778.35|1778.45|1777.95|474
1619493600000|2021-04-27 03:20:00|1778.7|1778.2|1778.63|1778.13|1779.1|1778.52|1778.58|1778.08|527
1619493900000|2021-04-27 03:25:00|1778.64|1778.14|1778.9|1778.4|1779.09|1778.53|1778.36|1777.81|601
1619494200000|2021-04-27 03:30:00|1778.92|1778.42|1778.87|1778.37|1779.07|1778.51|1778.59|1778.09|460
1619494500000|2021-04-27 03:35:00|1778.9|1778.4|1778.58|1778.08|1779.1|1778.49|1778.57|1778.07|257
1619494800000|2021-04-27 03:40:00|1778.59|1778.09|1778.18|1777.68|1778.68|1778.16|1778.15|1777.53|302
1619495100000|2021-04-27 03:45:00|1778.17|1777.67|1778.81|1778.31|1779.1|1778.57|1778.07|1777.57|321
1619495400000|2021-04-27 03:50:00|1778.82|1778.32|1780.2|1779.7|1780.37|1779.87|1778.72|1778.22|470
1619495700000|2021-04-27 03:55:00|1780.19|1779.69|1780.2|1779.7|1780.51|1780.01|1780.05|1779.39|391
1619496000000|2021-04-27 04:00:00|1780.19|1779.69|1780.14|1779.64|1780.48|1779.86|1779.9|1779.34|357
1619496300000|2021-04-27 04:05:00|1780.13|1779.63|1780.39|1779.89|1780.59|1779.99|1780.05|1779.41|267
1619496600000|2021-04-27 04:10:00|1780.4|1779.9|1779.83|1779.33|1780.74|1780.13|1779.76|1779.25|347
1619496900000|2021-04-27 04:15:00|1779.8|1779.3|1780.48|1779.98|1780.71|1780.1|1779.75|1779.25|335
1619497200000|2021-04-27 04:20:00|1780.49|1779.99|1780.57|1780.07|1780.74|1780.13|1780.45|1779.8|215
1619497500000|2021-04-27 04:25:00|1780.55|1780.05|1781.19|1780.69|1781.41|1780.78|1780.48|1779.98|344
1619497800000|2021-04-27 04:30:00|1781.23|1780.73|1781.47|1780.67|1781.59|1780.96|1781.13|1780.48|292
1619498100000|2021-04-27 04:35:00|1781.24|1780.74|1781.25|1780.75|1781.6|1781.09|1781.15|1780.65|376
1619498400000|2021-04-27 04:40:00|1781.4|1780.6|1781.66|1780.86|1781.68|1781.06|1781|1780.39|289
1619498700000|2021-04-27 04:45:00|1781.52|1781.02|1781.35|1780.85|1781.97|1781.36|1781.2|1780.61|360
1619499000000|2021-04-27 04:50:00|1781.33|1780.83|1781.54|1781.04|1781.69|1781.13|1781.13|1780.51|265
1619499300000|2021-04-27 04:55:00|1781.59|1781.09|1781.86|1781.36|1782.21|1781.65|1781.54|1780.92|324
1619499600000|2021-04-27 05:00:00|1781.87|1781.37|1780.88|1780.38|1782.18|1781.54|1780.77|1780.27|406
1619499900000|2021-04-27 05:05:00|1780.9|1780.4|1780.91|1780.41|1781.12|1780.62|1780.62|1780.12|304
1619500200000|2021-04-27 05:10:00|1780.92|1780.42|1780.96|1780.46|1781.03|1780.53|1780.68|1780.18|315
1619500500000|2021-04-27 05:15:00|1780.94|1780.44|1781.28|1780.78|1781.34|1780.82|1780.83|1780.33|300
1619500800000|2021-04-27 05:20:00|1781.29|1780.79|1780.99|1780.49|1781.46|1780.96|1780.83|1780.33|261
1619501100000|2021-04-27 05:25:00|1780.97|1780.47|1780.69|1780.19|1781.08|1780.58|1780.4|1779.81|437
1619501400000|2021-04-27 05:30:00|1780.67|1780.17|1782.12|1781.62|1782.23|1781.72|1780.63|1780.13|746
1619501700000|2021-04-27 05:35:00|1782.17|1781.67|1782.56|1782.06|1782.72|1782.12|1781.74|1781.24|671
1619502000000|2021-04-27 05:40:00|1782.52|1782.02|1783.16|1782.66|1783.22|1782.72|1782.51|1782.01|701
1619502300000|2021-04-27 05:45:00|1783.17|1782.67|1782.26|1781.76|1783.33|1782.83|1782.14|1781.64|701
1619502600000|2021-04-27 05:50:00|1782.25|1781.75|1782.87|1782.37|1783.12|1782.62|1782.23|1781.73|524
1619502900000|2021-04-27 05:55:00|1782.89|1782.39|1783.47|1782.97|1783.64|1783.02|1782.79|1782.29|564
1619503200000|2021-04-27 06:00:00|1783.43|1782.93|1782.13|1781.63|1783.73|1783.23|1781.87|1781.37|836
1619503500000|2021-04-27 06:05:00|1782.11|1781.61|1782.15|1781.65|1782.83|1782.22|1781.66|1781.09|869
1619503800000|2021-04-27 06:10:00|1782.12|1781.62|1780.95|1780.45|1782.41|1781.84|1780.57|1780.07|807
1619504100000|2021-04-27 06:15:00|1780.94|1780.44|1780.62|1780.12|1781.41|1780.91|1780.46|1779.89|809
1619504400000|2021-04-27 06:20:00|1780.65|1780.15|1781.01|1780.51|1781.87|1781.25|1780.45|1779.87|808
1619504700000|2021-04-27 06:25:00|1780.99|1780.49|1781.75|1781.25|1782.4|1781.8|1780.85|1780.29|785
1619505000000|2021-04-27 06:30:00|1781.72|1781.22|1782.06|1781.56|1782.76|1782.26|1781.54|1781.04|790
1619505300000|2021-04-27 06:35:00|1782.04|1781.54|1782.09|1781.29|1782.22|1781.72|1781.7|1781.08|666
1619505600000|2021-04-27 06:40:00|1781.94|1781.44|1781.03|1780.53|1782.12|1781.49|1780.93|1780.28|715
1619505900000|2021-04-27 06:45:00|1781.04|1780.54|1781|1780.5|1781.32|1780.72|1780.71|1780.14|630
1619506200000|2021-04-27 06:50:00|1781.02|1780.52|1781.01|1780.21|1781.25|1780.66|1780.41|1779.91|661
1619506500000|2021-04-27 06:55:00|1780.84|1780.34|1780.48|1779.98|1780.89|1780.34|1779.93|1779.42|889
1619506800000|2021-04-27 07:00:00|1780.62|1779.82|1781.82|1781.32|1782.02|1781.52|1780.2|1779.7|870
1619507100000|2021-04-27 07:05:00|1781.83|1781.33|1780.74|1780.24|1782.24|1781.73|1780.13|1779.63|883
1619507400000|2021-04-27 07:10:00|1780.76|1780.26|1781|1780.5|1781.22|1780.7|1780.49|1779.95|810
1619507700000|2021-04-27 07:15:00|1781.01|1780.51|1781.74|1781.24|1782.04|1781.42|1780.88|1780.36|822
1619508000000|2021-04-27 07:20:00|1781.78|1781.28|1781.49|1780.99|1781.95|1781.45|1781.42|1780.92|699
1619508300000|2021-04-27 07:25:00|1781.48|1780.98|1781.86|1781.36|1782.03|1781.53|1780.93|1780.36|786
1619508600000|2021-04-27 07:30:00|1781.84|1781.34|1780.16|1779.66|1781.97|1781.47|1780.09|1779.59|869
1619508900000|2021-04-27 07:35:00|1780.15|1779.65|1780.17|1779.67|1780.69|1780.19|1780.06|1779.56|697
1619509200000|2021-04-27 07:40:00|1780.13|1779.63|1780.14|1779.64|1780.91|1780.41|1780.08|1779.47|726
1619509500000|2021-04-27 07:45:00|1780.12|1779.62|1779.12|1778.62|1780.27|1779.67|1779|1778.5|878
1619509800000|2021-04-27 07:50:00|1779.11|1778.61|1778.22|1777.72|1779.59|1778.95|1778.14|1777.52|890
1619510100000|2021-04-27 07:55:00|1778.23|1777.73|1778.45|1777.95|1778.82|1778.32|1778.17|1777.59|631
1619510400000|2021-04-27 08:00:00|1778.44|1777.94|1778.05|1777.55|1778.46|1777.96|1777.8|1777.3|707
1619510700000|2021-04-27 08:05:00|1778.04|1777.54|1777.04|1776.54|1778.3|1777.8|1777.02|1776.44|925
1619511000000|2021-04-27 08:10:00|1777.02|1776.52|1776.38|1775.88|1777.29|1776.79|1776.32|1775.72|829
1619511300000|2021-04-27 08:15:00|1776.37|1775.87|1776.73|1776.23|1777.01|1776.46|1776.3|1775.8|758
1619511600000|2021-04-27 08:20:00|1776.72|1776.22|1778.36|1777.86|1778.77|1778.27|1776.54|1776.04|896
1619511900000|2021-04-27 08:25:00|1778.37|1777.87|1778.91|1778.41|1779.19|1778.55|1777.91|1777.41|746
1619512200000|2021-04-27 08:30:00|1778.93|1778.43|1778.72|1778.22|1779.12|1778.55|1778.44|1777.83|733
1619512500000|2021-04-27 08:35:00|1778.75|1778.25|1779.42|1778.92|1779.42|1778.92|1778.63|1778.13|528
1619512800000|2021-04-27 08:40:00|1779.41|1778.91|1780.4|1779.9|1780.52|1780.02|1779.41|1778.8|621
1619513100000|2021-04-27 08:45:00|1780.41|1779.91|1780.05|1779.55|1780.53|1780.03|1779.83|1779.33|552
1619513400000|2021-04-27 08:50:00|1780.06|1779.56|1779.65|1779.15|1780.07|1779.57|1779.36|1778.86|622
1619513700000|2021-04-27 08:55:00|1779.67|1779.17|1779.61|1779.11|1779.95|1779.43|1779.46|1778.96|530
1619514000000|2021-04-27 09:00:00|1779.6|1779.1|1779.66|1779.16|1780.05|1779.54|1779.5|1778.88|478
1619514300000|2021-04-27 09:05:00|1779.67|1779.17|1779.77|1779.27|1779.96|1779.43|1779.44|1778.91|444
1619514600000|2021-04-27 09:10:00|1779.76|1779.26|1778.86|1778.36|1779.77|1779.27|1778.7|1778.2|592
1619514900000|2021-04-27 09:15:00|1778.89|1778.39|1779.07|1778.57|1779.33|1778.83|1778.81|1778.3|585
1619515200000|2021-04-27 09:20:00|1779.06|1778.56|1780.02|1779.52|1780.05|1779.55|1779.02|1778.52|654
1619515500000|2021-04-27 09:25:00|1780.01|1779.51|1781.13|1780.63|1781.56|1781.06|1779.89|1779.37|816
1619515800000|2021-04-27 09:30:00|1781.09|1780.59|1781.23|1780.73|1781.68|1781.18|1780.73|1780.23|767
1619516100000|2021-04-27 09:35:00|1781.19|1780.69|1781.7|1781.2|1781.99|1781.35|1780.96|1780.32|644
1619516400000|2021-04-27 09:40:00|1781.68|1781.18|1781.37|1780.87|1781.88|1781.22|1781.01|1780.51|684
1619516700000|2021-04-27 09:45:00|1781.38|1780.88|1781.76|1781.26|1782.03|1781.43|1781.02|1780.52|775
1619517000000|2021-04-27 09:50:00|1781.92|1781.12|1781.8|1781.3|1781.94|1781.42|1781.43|1780.88|760
1619517300000|2021-04-27 09:55:00|1781.83|1781.33|1781.72|1781.22|1782.05|1781.55|1781.44|1780.81|555
1619517600000|2021-04-27 10:00:00|1781.76|1781.26|1781.35|1780.85|1782.22|1781.64|1781.27|1780.77|632
1619517900000|2021-04-27 10:05:00|1781.36|1780.86|1781.46|1780.96|1781.69|1781.08|1780.72|1780.13|793
1619518200000|2021-04-27 10:10:00|1781.43|1780.93|1781.23|1780.73|1782.33|1781.75|1781.1|1780.6|680
1619518500000|2021-04-27 10:15:00|1781.29|1780.79|1781.06|1780.56|1782.21|1781.71|1781.05|1780.55|663
1619518800000|2021-04-27 10:20:00|1781.07|1780.57|1780.84|1780.34|1781.57|1781.05|1780.6|1780.1|541
1619519100000|2021-04-27 10:25:00|1780.86|1780.36|1781.5|1781|1781.61|1781.11|1780.8|1780.16|474
1619519400000|2021-04-27 10:30:00|1781.51|1781.01|1780.57|1780.07|1781.53|1781.03|1780.3|1779.8|503
1619519700000|2021-04-27 10:35:00|1780.58|1780.08|1780.12|1779.62|1780.8|1780.3|1779.81|1779.31|841
1619520000000|2021-04-27 10:40:00|1780.13|1779.63|1780.09|1779.59|1780.36|1779.82|1779.75|1779.25|660
1619520300000|2021-04-27 10:45:00|1780.1|1779.6|1780.13|1779.63|1780.76|1780.24|1780.04|1779.54|595
1619520600000|2021-04-27 10:50:00|1780.16|1779.66|1780.76|1780.26|1781.04|1780.41|1780.12|1779.51|762
1619520900000|2021-04-27 10:55:00|1780.8|1780.3|1781.97|1781.47|1782.12|1781.53|1780.75|1780.25|870
1619521200000|2021-04-27 11:00:00|1781.98|1781.48|1781.64|1781.14|1782.07|1781.51|1781.51|1780.94|884
1619521500000|2021-04-27 11:05:00|1781.63|1781.13|1781.84|1781.34|1782.55|1782.05|1781.52|1781.02|644
1619521800000|2021-04-27 11:10:00|1781.83|1781.33|1782.43|1781.93|1782.62|1782.09|1781.8|1781.29|459
1619522100000|2021-04-27 11:15:00|1782.44|1781.94|1782.94|1782.44|1783.32|1782.8|1782.29|1781.71|704
1619522400000|2021-04-27 11:20:00|1782.95|1782.45|1783.04|1782.54|1783.52|1782.96|1782.72|1782.08|620
1619522700000|2021-04-27 11:25:00|1783.03|1782.53|1782.1|1781.6|1783.28|1782.68|1781.94|1781.31|684
1619523000000|2021-04-27 11:30:00|1782.28|1781.78|1782.1|1781.6|1783.29|1782.71|1781.93|1781.43|763
1619523300000|2021-04-27 11:35:00|1782.12|1781.62|1781.58|1781.08|1782.25|1781.75|1781.2|1780.7|844
1619523600000|2021-04-27 11:40:00|1781.59|1781.09|1780.2|1779.7|1781.8|1781.22|1780.2|1779.7|809
1619523900000|2021-04-27 11:45:00|1780.24|1779.74|1781.27|1780.77|1781.35|1780.85|1780.22|1779.72|765
1619524200000|2021-04-27 11:50:00|1781.24|1780.74|1780.88|1780.38|1781.46|1780.96|1780.64|1780.14|711
1619524500000|2021-04-27 11:55:00|1780.89|1780.39|1782.82|1782.32|1783.11|1782.52|1780.77|1780.25|769
1619524800000|2021-04-27 12:00:00|1782.83|1782.33|1782|1781.5|1783.11|1782.51|1781.52|1781.02|808
1619525100000|2021-04-27 12:05:00|1782.01|1781.51|1782.68|1782.18|1783.7|1783.2|1781.75|1781.25|789
1619525400000|2021-04-27 12:10:00|1782.69|1782.19|1781.72|1781.22|1782.73|1782.23|1780.8|1780.3|945
1619525700000|2021-04-27 12:15:00|1781.74|1781.24|1783.41|1782.91|1783.46|1782.95|1781.43|1780.93|775
1619526000000|2021-04-27 12:20:00|1783.43|1782.93|1785.03|1784.53|1785.21|1784.71|1783.42|1782.92|1340
1619526300000|2021-04-27 12:25:00|1784.97|1784.47|1785.17|1784.67|1785.98|1785.39|1784.04|1783.4|1168
1619526600000|2021-04-27 12:30:00|1785.16|1784.66|1782.96|1782.46|1785.44|1784.89|1781.29|1780.79|1164
1619526900000|2021-04-27 12:35:00|1782.97|1782.47|1781.6|1781.1|1782.99|1782.49|1781.29|1780.79|937
1619527200000|2021-04-27 12:40:00|1781.42|1780.92|1782.13|1781.63|1783.12|1782.62|1781.19|1780.69|985
1619527500000|2021-04-27 12:45:00|1782.14|1781.64|1783.63|1783.13|1783.75|1783.25|1781.64|1781.14|1075
1619527800000|2021-04-27 12:50:00|1783.62|1783.12|1783.39|1782.89|1784.44|1783.94|1782.88|1782.38|1008
1619528100000|2021-04-27 12:55:00|1783.42|1782.92|1783.36|1782.86|1783.8|1783.3|1782.62|1782|950
1619528400000|2021-04-27 13:00:00|1783.34|1782.84|1781.42|1780.92|1784.32|1783.67|1781.04|1780.54|1361
1619528700000|2021-04-27 13:05:00|1781.36|1780.86|1785.13|1784.63|1785.69|1785.19|1781.32|1780.82|1402
1619529000000|2021-04-27 13:10:00|1785.11|1784.61|1783.91|1783.41|1785.75|1785.25|1783.46|1782.96|1462
1619529300000|2021-04-27 13:15:00|1783.9|1783.4|1784.27|1783.77|1785.09|1784.59|1783.49|1782.99|1374
1619529600000|2021-04-27 13:20:00|1784.24|1783.74|1784.27|1783.77|1785.7|1785.17|1784.15|1783.59|1153
1619529900000|2021-04-27 13:25:00|1784.41|1783.61|1782.21|1781.71|1784.97|1784.47|1781.71|1781.21|905
1619530200000|2021-04-27 13:30:00|1782.18|1781.68|1779.7|1779.2|1782.43|1781.93|1778.18|1777.68|1063
1619530500000|2021-04-27 13:35:00|1779.74|1779.24|1781.86|1781.36|1782.15|1781.49|1779.56|1779.06|1049
1619530800000|2021-04-27 13:40:00|1781.82|1781.32|1779.77|1779.27|1781.98|1781.42|1779.76|1779.26|1032
1619531100000|2021-04-27 13:45:00|1779.78|1779.28|1781.65|1781.15|1781.88|1781.38|1779.72|1779.22|979
1619531400000|2021-04-27 13:50:00|1781.53|1781.03|1784.06|1783.56|1784.69|1784.19|1781.48|1780.98|1032
1619531700000|2021-04-27 13:55:00|1784.04|1783.54|1783.44|1782.64|1784.46|1783.96|1782.88|1782.34|917
1619532000000|2021-04-27 14:00:00|1783.52|1782.72|1783.41|1782.91|1784.5|1784|1782.69|1782.19|952
1619532300000|2021-04-27 14:05:00|1783.42|1782.92|1783.21|1782.71|1784.04|1783.54|1782.91|1782.41|1104
1619532600000|2021-04-27 14:10:00|1783.24|1782.74|1783.54|1783.04|1783.85|1783.35|1780.98|1780.48|1220
1619532900000|2021-04-27 14:15:00|1783.55|1783.05|1783.08|1782.58|1784.84|1784.34|1782.76|1782.26|1458
1619533200000|2021-04-27 14:20:00|1783.15|1782.65|1783.61|1783.11|1784.33|1783.83|1783.11|1782.61|1299
1619533500000|2021-04-27 14:25:00|1783.48|1782.98|1783.1|1782.6|1783.86|1783.36|1782.64|1782.14|1160
1619533800000|2021-04-27 14:30:00|1783.05|1782.55|1782.19|1781.69|1783.27|1782.77|1782.05|1781.55|1027
1619534100000|2021-04-27 14:35:00|1782.2|1781.7|1780.18|1779.68|1782.23|1781.73|1780.18|1779.68|1251
1619534400000|2021-04-27 14:40:00|1780.19|1779.69|1779.95|1779.45|1780.8|1780.17|1779.32|1778.82|1289
1619534700000|2021-04-27 14:45:00|1779.93|1779.43|1781.11|1780.61|1781.45|1780.95|1779.34|1778.84|1238
1619535000000|2021-04-27 14:50:00|1781.12|1780.62|1781.24|1780.74|1781.8|1781.3|1780.25|1779.75|1064
1619535300000|2021-04-27 14:55:00|1781.26|1780.76|1781.38|1780.88|1781.73|1781.23|1780.16|1779.66|1215
1619535600000|2021-04-27 15:00:00|1781.4|1780.9|1781.11|1780.61|1782.07|1781.57|1780.87|1780.37|1103
1619535900000|2021-04-27 15:05:00|1781.09|1780.59|1781.06|1780.56|1781.52|1781.02|1780.35|1779.85|871
1619536200000|2021-04-27 15:10:00|1781.05|1780.55|1779.89|1779.39|1781.09|1780.59|1779.79|1779.29|815
1619536500000|2021-04-27 15:15:00|1779.88|1779.38|1779.68|1779.18|1780.49|1779.99|1779.6|1779.1|771
1619536800000|2021-04-27 15:20:00|1779.69|1779.19|1778.34|1777.84|1779.8|1779.3|1778.16|1777.66|934
1619537100000|2021-04-27 15:25:00|1778.33|1777.83|1778.6|1778.1|1779.34|1778.84|1778.26|1777.76|913
1619537400000|2021-04-27 15:30:00|1778.58|1778.08|1779.1|1778.6|1779.52|1779.02|1778.38|1777.88|760
1619537700000|2021-04-27 15:35:00|1779.12|1778.62|1779.64|1779.14|1779.97|1779.47|1779.03|1778.5|795
1619538000000|2021-04-27 15:40:00|1779.67|1779.17|1779.14|1778.64|1779.71|1779.21|1779|1778.5|793
1619538300000|2021-04-27 15:45:00|1779.15|1778.65|1778.74|1778.24|1779.23|1778.73|1778|1777.5|783
1619538600000|2021-04-27 15:50:00|1778.72|1778.22|1779.24|1778.74|1779.53|1779.03|1778.62|1778.12|619
1619538900000|2021-04-27 15:55:00|1779.23|1778.73|1778.45|1777.95|1779.53|1779.03|1778.4|1777.9|677
1619539200000|2021-04-27 16:00:00|1778.44|1777.94|1778.57|1778.07|1779.41|1778.91|1778.14|1777.64|737
1619539500000|2021-04-27 16:05:00|1778.56|1778.06|1778.97|1778.47|1779.28|1778.78|1778.55|1778.05|679
1619539800000|2021-04-27 16:10:00|1778.96|1778.46|1778.77|1778.27|1779.44|1778.94|1778.71|1778.21|565
1619540100000|2021-04-27 16:15:00|1778.76|1778.26|1779.09|1778.59|1779.16|1778.66|1778.61|1778.09|636
1619540400000|2021-04-27 16:20:00|1779.08|1778.58|1778.73|1778.23|1779.2|1778.7|1778.69|1778.19|452
1619540700000|2021-04-27 16:25:00|1778.74|1778.24|1778.18|1777.68|1778.95|1778.45|1778.14|1777.64|480
1619541000000|2021-04-27 16:30:00|1778.15|1777.65|1778.8|1778.3|1778.89|1778.39|1778.07|1777.57|499
1619541300000|2021-04-27 16:35:00|1778.81|1778.31|1779.55|1779.05|1779.58|1779.08|1778.79|1778.29|719
1619541600000|2021-04-27 16:40:00|1779.56|1779.06|1779.83|1779.33|1780.17|1779.67|1779.44|1778.94|716
1619541900000|2021-04-27 16:45:00|1779.84|1779.34|1779.07|1778.57|1779.84|1779.34|1778.9|1778.4|646
1619542200000|2021-04-27 16:50:00|1779.06|1778.56|1778.48|1777.98|1779.18|1778.68|1778.48|1777.98|622
1619542500000|2021-04-27 16:55:00|1778.49|1777.99|1778.52|1778.02|1779.03|1778.53|1778.07|1777.57|776
1619542800000|2021-04-27 17:00:00|1778.58|1778.08|1779.51|1779.01|1779.98|1779.48|1778.42|1777.92|908
1619543100000|2021-04-27 17:05:00|1779.6|1779.1|1779.38|1778.88|1780.22|1779.72|1779.22|1778.72|733
1619543400000|2021-04-27 17:10:00|1779.4|1778.9|1779.48|1778.98|1779.97|1779.47|1779.16|1778.66|624
1619543700000|2021-04-27 17:15:00|1779.47|1778.97|1778.96|1778.46|1779.66|1779.16|1778.95|1778.45|499
1619544000000|2021-04-27 17:20:00|1778.95|1778.45|1779.15|1778.65|1779.67|1779.17|1778.91|1778.41|492
1619544300000|2021-04-27 17:25:00|1779.14|1778.64|1779.24|1778.74|1779.56|1779.06|1779.05|1778.55|538
1619544600000|2021-04-27 17:30:00|1779.23|1778.73|1778.74|1778.24|1779.57|1779.07|1778.5|1778|638
1619544900000|2021-04-27 17:35:00|1778.73|1778.23|1778.26|1777.76|1778.87|1778.37|1778.25|1777.75|447
1619545200000|2021-04-27 17:40:00|1778.24|1777.74|1777.86|1777.36|1778.81|1778.31|1777.84|1777.34|508
1619545500000|2021-04-27 17:45:00|1777.87|1777.37|1777.47|1776.97|1778.24|1777.74|1777.07|1776.57|886
1619545800000|2021-04-27 17:50:00|1777.49|1776.99|1777.95|1777.45|1778.07|1777.57|1777.35|1776.85|637
1619546100000|2021-04-27 17:55:00|1777.94|1777.44|1777.51|1777.01|1778.1|1777.6|1777.49|1776.99|655
1619546400000|2021-04-27 18:00:00|1777.5|1777|1776.66|1776.16|1777.65|1777.15|1776.2|1775.7|726
1619546700000|2021-04-27 18:05:00|1776.67|1776.17|1776.65|1776.15|1776.99|1776.49|1775.95|1775.45|721
1619547000000|2021-04-27 18:10:00|1776.68|1776.18|1776.5|1776|1776.75|1776.23|1776.08|1775.58|772
1619547300000|2021-04-27 18:15:00|1776.51|1776.01|1777.48|1776.98|1777.57|1777.07|1776.41|1775.91|722
1619547600000|2021-04-27 18:20:00|1777.49|1776.99|1776.78|1776.28|1777.55|1777.05|1776.65|1776.15|558
1619547900000|2021-04-27 18:25:00|1776.77|1776.27|1777.62|1777.12|1777.74|1777.13|1776.54|1776.04|654
1619548200000|2021-04-27 18:30:00|1777.78|1776.98|1777.36|1776.86|1777.78|1777.15|1776.85|1776.31|729
1619548500000|2021-04-27 18:35:00|1777.35|1776.85|1777.26|1776.76|1777.75|1777.25|1777.01|1776.51|501
1619548800000|2021-04-27 18:40:00|1777.25|1776.75|1777.11|1776.61|1777.34|1776.84|1776.89|1776.33|457
1619549100000|2021-04-27 18:45:00|1777.09|1776.59|1776.17|1775.67|1777.35|1776.85|1776.02|1775.52|634
1619549400000|2021-04-27 18:50:00|1776.18|1775.68|1776.82|1776.32|1776.88|1776.38|1775.97|1775.47|674
1619549700000|2021-04-27 18:55:00|1776.81|1776.31|1777.05|1776.55|1777.49|1776.99|1776.59|1776.09|730
1619550000000|2021-04-27 19:00:00|1777.04|1776.54|1777.07|1776.57|1777.56|1777.06|1776.9|1776.4|672
1619550300000|2021-04-27 19:05:00|1777.01|1776.51|1776.94|1776.44|1777.25|1776.75|1776.63|1776.13|552
1619550600000|2021-04-27 19:10:00|1777.05|1776.55|1777.44|1776.94|1777.67|1777.17|1776.91|1776.41|448
1619550900000|2021-04-27 19:15:00|1777.45|1776.95|1777.44|1776.94|1777.6|1777.05|1776.9|1776.4|334
1619551200000|2021-04-27 19:20:00|1777.43|1776.93|1777.86|1777.36|1777.93|1777.43|1777.24|1776.74|309
1619551500000|2021-04-27 19:25:00|1777.87|1777.37|1777.18|1776.68|1778.05|1777.55|1776.83|1776.33|299
1619551800000|2021-04-27 19:30:00|1777.17|1776.67|1777.32|1776.82|1777.57|1777.07|1777.06|1776.56|385
1619552100000|2021-04-27 19:35:00|1777.29|1776.79|1777.56|1777.06|1777.57|1777.07|1776.83|1776.33|386
1619552400000|2021-04-27 19:40:00|1777.48|1776.98|1777.05|1776.55|1777.5|1777|1776.85|1776.35|446
1619552700000|2021-04-27 19:45:00|1777.06|1776.56|1776.19|1775.69|1777.09|1776.59|1775.97|1775.47|514
1619553000000|2021-04-27 19:50:00|1776.18|1775.68|1776.36|1775.86|1776.36|1775.86|1775.7|1775.2|610
1619553300000|2021-04-27 19:55:00|1776.53|1776.03|1776.94|1776.44|1776.98|1776.48|1776.23|1775.73|795
1619553600000|2021-04-27 20:00:00|1776.82|1776.32|1776.84|1776.34|1777|1776.5|1776.36|1775.86|457
1619553900000|2021-04-27 20:05:00|1776.85|1776.35|1776.45|1775.95|1777|1776.5|1776.05|1775.55|388
1619554200000|2021-04-27 20:10:00|1776.41|1775.91|1776.63|1776.13|1776.71|1776.21|1776.38|1775.88|263
1619554500000|2021-04-27 20:15:00|1776.62|1776.12|1776.66|1776.16|1776.72|1776.2|1776.37|1775.87|225
1619554800000|2021-04-27 20:20:00|1776.65|1776.15|1775.96|1775.46|1776.65|1776.15|1775.94|1775.44|271
1619555100000|2021-04-27 20:25:00|1776.02|1775.52|1776.01|1775.51|1776.38|1775.88|1775.83|1775.33|275
1619555400000|2021-04-27 20:30:00|1776.08|1775.58|1776.37|1775.87|1776.88|1776.38|1775.99|1775.49|369
1619555700000|2021-04-27 20:35:00|1776.38|1775.88|1776.63|1776.13|1776.72|1776.15|1776.36|1775.83|171
1619556000000|2021-04-27 20:40:00|1776.62|1776.12|1776.78|1776.28|1776.93|1776.33|1776.52|1776.02|214
1619556300000|2021-04-27 20:45:00|1776.81|1776.31|1777.12|1776.62|1777.39|1776.74|1776.63|1776.03|303
1619556600000|2021-04-27 20:50:00|1777.14|1776.64|1777.08|1776.28|1777.53|1777.01|1776.81|1776.24|387
1619556900000|2021-04-27 20:55:00|1777.06|1776.26|1777.41|1776.61|1777.54|1776.81|1776.74|1776.13|412
1619560800000|2021-04-27 22:00:00|1777.07|1776.57|1777.48|1776.68|1777.79|1777.05|1776.92|1776.33|402
1619561100000|2021-04-27 22:05:00|1777.51|1776.71|1777.16|1776.36|1777.7|1777.04|1776.72|1776.15|308
1619561400000|2021-04-27 22:10:00|1777.12|1776.32|1776.66|1776.16|1777.29|1776.64|1776.65|1776.05|356
1619561700000|2021-04-27 22:15:00|1776.65|1776.15|1776.46|1775.96|1776.76|1776.26|1776.34|1775.75|162
1619562000000|2021-04-27 22:20:00|1776.54|1776.04|1776.67|1776.17|1776.79|1776.2|1776.42|1775.86|223
1619562300000|2021-04-27 22:25:00|1776.69|1776.19|1776.42|1775.92|1776.95|1776.32|1776.39|1775.85|162
1619562600000|2021-04-27 22:30:00|1776.41|1775.91|1776.31|1775.81|1776.6|1776.07|1776.22|1775.6|220
1619562900000|2021-04-27 22:35:00|1776.34|1775.84|1776.2|1775.7|1776.67|1776.17|1776.2|1775.68|262
1619563200000|2021-04-27 22:40:00|1776.21|1775.71|1776.28|1775.78|1776.53|1776.03|1775.99|1775.46|206
1619563500000|2021-04-27 22:45:00|1776.29|1775.79|1776.1|1775.6|1776.58|1776.02|1776.04|1775.45|231
1619563800000|2021-04-27 22:50:00|1776.09|1775.59|1775.99|1775.49|1776.33|1775.83|1775.91|1775.27|172
1619564100000|2021-04-27 22:55:00|1775.98|1775.48|1775.8|1775.3|1776.15|1775.6|1775.75|1775.14|158
1619564400000|2021-04-27 23:00:00|1775.81|1775.31|1775.76|1775.26|1776.03|1775.48|1775.73|1775.09|229
1619564700000|2021-04-27 23:05:00|1775.75|1775.25|1775.89|1775.39|1776.34|1775.69|1775.7|1775.14|229
1619565000000|2021-04-27 23:10:00|1775.9|1775.4|1776.17|1775.67|1776.31|1775.68|1775.83|1775.33|146
1619565300000|2021-04-27 23:15:00|1776.31|1775.51|1776.28|1775.78|1776.38|1775.88|1776.13|1775.48|125
1619565600000|2021-04-27 23:20:00|1776.29|1775.79|1776.42|1775.92|1776.59|1775.94|1776.27|1775.77|127
1619565900000|2021-04-27 23:25:00|1776.41|1775.91|1776.43|1775.93|1776.53|1776.03|1776.38|1775.88|162
1619566200000|2021-04-27 23:30:00|1776.42|1775.92|1776.48|1775.98|1776.52|1776.02|1776.38|1775.88|181
1619566500000|2021-04-27 23:35:00|1776.49|1775.99|1776.49|1775.99|1776.6|1776.1|1776.43|1775.93|163
1619566800000|2021-04-27 23:40:00|1776.5|1776|1775.91|1775.41|1776.5|1776|1775.83|1775.33|223
1619567100000|2021-04-27 23:45:00|1775.93|1775.43|1775.78|1775.28|1776.09|1775.51|1775.64|1775.13|331
1619567400000|2021-04-27 23:50:00|1775.79|1775.29|1775.77|1775.27|1776|1775.36|1775.63|1775.06|201
1619567700000|2021-04-27 23:55:00|1775.78|1775.28|1775.79|1775.29|1775.91|1775.35|1775.64|1775.08|159
1619568000000|2021-04-28 00:00:00|1775.78|1775.28|1773.92|1773.42|1775.9|1775.33|1773.03|1772.4|802
1619568300000|2021-04-28 00:05:00|1773.9|1773.4|1773.99|1773.49|1774.92|1774.35|1773.77|1773.19|697
1619568600000|2021-04-28 00:10:00|1773.98|1773.48|1772.99|1772.49|1774.4|1773.88|1772.83|1772.33|519
1619568900000|2021-04-28 00:15:00|1772.95|1772.45|1772.95|1772.45|1773.51|1773.01|1772.53|1772.03|666
1619569200000|2021-04-28 00:20:00|1772.92|1772.42|1773.29|1772.79|1773.55|1773.02|1772.6|1772.06|483
1619569500000|2021-04-28 00:25:00|1773.23|1772.73|1772.86|1772.36|1773.38|1772.82|1772.75|1772.24|468
1619569800000|2021-04-28 00:30:00|1772.85|1772.35|1772.23|1771.73|1772.85|1772.35|1772.05|1771.55|687
1619570100000|2021-04-28 00:35:00|1772.22|1771.72|1770.35|1769.85|1772.41|1771.91|1770.13|1769.63|657
1619570400000|2021-04-28 00:40:00|1770.34|1769.84|1771.17|1770.67|1771.54|1771.04|1770.22|1769.72|690
1619570700000|2021-04-28 00:45:00|1771.15|1770.65|1772.08|1771.58|1772.44|1771.94|1771.12|1770.62|538
1619571000000|2021-04-28 00:50:00|1772.06|1771.56|1772.21|1771.71|1772.42|1771.92|1771.99|1771.49|544
1619571300000|2021-04-28 00:55:00|1772.22|1771.72|1772.1|1771.6|1772.65|1772.15|1771.94|1771.44|552
1619571600000|2021-04-28 01:00:00|1772.08|1771.58|1768.89|1768.39|1772.12|1771.62|1768.88|1768.38|1364
1619571900000|2021-04-28 01:05:00|1768.9|1768.4|1769.64|1769.14|1770.05|1769.49|1767.89|1767.38|1123
1619572200000|2021-04-28 01:10:00|1769.63|1769.13|1769.67|1769.17|1770.13|1769.63|1769.44|1768.94|904
1619572500000|2021-04-28 01:15:00|1769.66|1769.16|1770.88|1770.38|1771.1|1770.6|1769.62|1769.12|857
1619572800000|2021-04-28 01:20:00|1770.87|1770.37|1769.91|1769.41|1771.29|1770.79|1769.8|1769.3|789
1619573100000|2021-04-28 01:25:00|1769.9|1769.4|1767.84|1767.34|1770.13|1769.63|1767.71|1767.21|745
1619573400000|2021-04-28 01:30:00|1767.82|1767.32|1769.12|1768.62|1769.31|1768.81|1767.41|1766.91|1166
1619573700000|2021-04-28 01:35:00|1769.14|1768.64|1767.76|1767.26|1769.34|1768.76|1767.56|1767.06|1065
1619574000000|2021-04-28 01:40:00|1767.74|1767.24|1768.96|1768.46|1769.17|1768.67|1766.77|1766.27|1104
1619574300000|2021-04-28 01:45:00|1768.99|1768.49|1769.71|1769.21|1770.25|1769.63|1768.78|1768.23|785
1619574600000|2021-04-28 01:50:00|1769.73|1769.23|1770.6|1770.1|1770.65|1770.15|1769.68|1769.03|806
1619574900000|2021-04-28 01:55:00|1770.62|1770.12|1770.02|1769.52|1770.71|1770.18|1769.97|1769.47|734
1619575200000|2021-04-28 02:00:00|1769.95|1769.45|1770.82|1770.32|1770.88|1770.38|1769.6|1769.1|691
1619575500000|2021-04-28 02:05:00|1770.79|1770.29|1771.03|1770.53|1771.3|1770.72|1770.57|1770.07|711
1619575800000|2021-04-28 02:10:00|1771.13|1770.63|1771.66|1771.16|1771.7|1771.2|1770.85|1770.35|737
1619576100000|2021-04-28 02:15:00|1771.67|1771.17|1772.24|1771.74|1772.47|1771.81|1771.43|1770.86|589
1619576400000|2021-04-28 02:20:00|1772.27|1771.77|1772.23|1771.73|1772.64|1771.99|1771.99|1771.49|522
1619576700000|2021-04-28 02:25:00|1772.22|1771.72|1772.24|1771.74|1772.71|1772.06|1772.02|1771.52|532
1619577000000|2021-04-28 02:30:00|1772.22|1771.72|1772.05|1771.55|1773.06|1772.56|1771.91|1771.29|740
1619577300000|2021-04-28 02:35:00|1772.06|1771.56|1772.59|1772.09|1772.8|1772.25|1771.76|1771.19|660
1619577600000|2021-04-28 02:40:00|1772.57|1772.07|1772.52|1772.02|1773.51|1773|1772.43|1771.84|710
1619577900000|2021-04-28 02:45:00|1772.5|1772|1771.96|1771.46|1773.26|1772.71|1771.8|1771.3|598
1619578200000|2021-04-28 02:50:00|1771.95|1771.45|1772.38|1771.88|1772.71|1772.19|1771.95|1771.45|492
1619578500000|2021-04-28 02:55:00|1772.36|1771.86|1771.95|1771.45|1772.67|1772.17|1771.85|1771.34|506
1619578800000|2021-04-28 03:00:00|1771.94|1771.44|1771.45|1770.95|1772.22|1771.72|1771.32|1770.82|549
1619579100000|2021-04-28 03:05:00|1771.44|1770.94|1771.73|1771.23|1771.77|1771.24|1771.36|1770.86|532
1619579400000|2021-04-28 03:10:00|1771.72|1771.22|1771.95|1771.45|1771.98|1771.48|1771.38|1770.87|437
1619579700000|2021-04-28 03:15:00|1771.97|1771.47|1771.94|1771.44|1772.05|1771.54|1771.68|1771.17|381
1619580000000|2021-04-28 03:20:00|1771.91|1771.41|1771.7|1771.2|1772.14|1771.53|1771.61|1771.11|337
1619580300000|2021-04-28 03:25:00|1771.67|1771.17|1772.06|1771.56|1772.21|1771.61|1771.42|1770.92|456
1619580600000|2021-04-28 03:30:00|1772.08|1771.58|1772.19|1771.69|1772.31|1771.81|1771.89|1771.37|363
1619580900000|2021-04-28 03:35:00|1772.21|1771.71|1772.39|1771.89|1772.51|1772.01|1772.12|1771.57|287
1619581200000|2021-04-28 03:40:00|1772.41|1771.91|1772.39|1771.89|1772.67|1772.08|1772.12|1771.6|274
1619581500000|2021-04-28 03:45:00|1772.38|1771.88|1772.31|1771.81|1772.38|1771.88|1771.92|1771.35|254
1619581800000|2021-04-28 03:50:00|1772.28|1771.78|1772.26|1771.76|1772.62|1771.99|1772.25|1771.67|169
1619582100000|2021-04-28 03:55:00|1772.27|1771.77|1772.18|1771.68|1772.48|1771.9|1772.07|1771.42|249
1619582400000|2021-04-28 04:00:00|1772.17|1771.67|1772.19|1771.69|1772.42|1771.8|1771.99|1771.38|205
1619582700000|2021-04-28 04:05:00|1772.18|1771.68|1772.26|1771.76|1772.56|1771.92|1772.14|1771.54|251
1619583000000|2021-04-28 04:10:00|1772.25|1771.75|1771.64|1771.14|1772.4|1771.78|1771.43|1770.9|382
1619583300000|2021-04-28 04:15:00|1771.62|1771.12|1772.07|1771.57|1772.24|1771.64|1771.59|1771.01|319
1619583600000|2021-04-28 04:20:00|1772.14|1771.64|1771.83|1771.33|1772.26|1771.76|1771.75|1771.25|273
1619583900000|2021-04-28 04:25:00|1771.81|1771.31|1771.99|1771.49|1772.22|1771.66|1771.8|1771.15|286
1619584200000|2021-04-28 04:30:00|1772.01|1771.51|1771.99|1771.49|1772.16|1771.57|1771.79|1771.21|278
1619584500000|2021-04-28 04:35:00|1772|1771.5|1771.97|1771.47|1772.14|1771.53|1771.87|1771.34|187
1619584800000|2021-04-28 04:40:00|1771.99|1771.49|1772|1771.5|1772.04|1771.54|1771.72|1771.17|229
1619585100000|2021-04-28 04:45:00|1771.99|1771.49|1771.89|1771.39|1772.03|1771.53|1771.85|1771.35|173
1619585400000|2021-04-28 04:50:00|1771.88|1771.38|1771.7|1771.2|1772.09|1771.49|1771.59|1771.09|282
1619585700000|2021-04-28 04:55:00|1771.69|1771.19|1771.38|1770.88|1771.71|1771.21|1771.34|1770.84|329
1619586000000|2021-04-28 05:00:00|1771.39|1770.89|1771.72|1771.22|1771.78|1771.28|1771.27|1770.77|325
1619586300000|2021-04-28 05:05:00|1771.73|1771.23|1771.65|1771.15|1771.9|1771.4|1771.58|1771.08|281
1619586600000|2021-04-28 05:10:00|1771.7|1771.2|1772.06|1771.56|1772.32|1771.66|1771.5|1771|348
1619586900000|2021-04-28 05:15:00|1772.04|1771.54|1771.54|1771.04|1772.25|1771.65|1771.4|1770.79|464
1619587200000|2021-04-28 05:20:00|1771.56|1771.06|1770.7|1770.2|1771.82|1771.18|1770.52|1770.02|497
1619587500000|2021-04-28 05:25:00|1770.72|1770.22|1770.39|1769.89|1770.87|1770.24|1770.15|1769.65|466
1619587800000|2021-04-28 05:30:00|1770.37|1769.87|1770.73|1770.23|1771.38|1770.79|1770.04|1769.44|757
1619588100000|2021-04-28 05:35:00|1770.74|1770.24|1770.1|1769.6|1771.16|1770.64|1769.83|1769.25|666
1619588400000|2021-04-28 05:40:00|1770.13|1769.63|1769.46|1768.96|1770.25|1769.75|1769.04|1768.47|685
1619588700000|2021-04-28 05:45:00|1769.49|1768.99|1770.18|1769.68|1770.19|1769.69|1769.03|1768.44|656
1619589000000|2021-04-28 05:50:00|1770.17|1769.67|1770.29|1769.79|1770.35|1769.79|1769.49|1768.86|583
1619589300000|2021-04-28 05:55:00|1770.28|1769.78|1769.87|1769.37|1770.48|1769.83|1769.63|1769.13|619
1619589600000|2021-04-28 06:00:00|1769.84|1769.34|1769.05|1768.55|1770.1|1769.53|1768.67|1768.1|1100
1619589900000|2021-04-28 06:05:00|1769.06|1768.56|1769.12|1768.62|1769.67|1769.15|1768.89|1768.31|729
1619590200000|2021-04-28 06:10:00|1769.11|1768.61|1769.95|1769.45|1770.21|1769.58|1768.67|1768.09|868
1619590500000|2021-04-28 06:15:00|1769.94|1769.44|1770.1|1769.6|1770.85|1770.27|1769.86|1769.28|846
1619590800000|2021-04-28 06:20:00|1770.12|1769.62|1768.28|1767.78|1770.37|1769.74|1767.99|1767.35|1040
1619591100000|2021-04-28 06:25:00|1768.26|1767.76|1768.94|1768.44|1769.28|1768.66|1768|1767.41|896
1619591400000|2021-04-28 06:30:00|1768.95|1768.45|1768.31|1767.81|1769.22|1768.59|1767.94|1767.39|885
1619591700000|2021-04-28 06:35:00|1768.32|1767.82|1768.94|1768.44|1769.85|1769.2|1768.24|1767.61|904
1619592000000|2021-04-28 06:40:00|1768.91|1768.41|1768.97|1768.47|1769.28|1768.69|1768.65|1768.14|731
1619592300000|2021-04-28 06:45:00|1768.98|1768.48|1768.55|1768.05|1769.18|1768.68|1768.38|1767.88|667
1619592600000|2021-04-28 06:50:00|1768.5|1768|1769.56|1769.06|1769.7|1769.06|1768.19|1767.67|801
1619592900000|2021-04-28 06:55:00|1769.53|1769.03|1768.86|1768.36|1769.65|1769.15|1768.64|1768.14|766
1619593200000|2021-04-28 07:00:00|1768.83|1768.33|1767.8|1767.3|1768.86|1768.36|1767.37|1766.87|1024
1619593500000|2021-04-28 07:05:00|1767.79|1767.29|1767.29|1766.79|1767.92|1767.3|1766.54|1766.04|866
1619593800000|2021-04-28 07:10:00|1767.28|1766.78|1767.45|1766.95|1767.63|1767.1|1766.66|1766.16|914
1619594100000|2021-04-28 07:15:00|1767.46|1766.96|1767.26|1766.76|1768.13|1767.63|1767.17|1766.67|850
1619594400000|2021-04-28 07:20:00|1767.27|1766.77|1767.22|1766.72|1767.7|1767.2|1766.96|1766.34|812
1619594700000|2021-04-28 07:25:00|1767.17|1766.67|1767.01|1766.51|1767.42|1766.92|1766.55|1766.04|752
1619595000000|2021-04-28 07:30:00|1767.02|1766.52|1767.38|1766.88|1767.58|1767.08|1766.54|1766.04|750
1619595300000|2021-04-28 07:35:00|1767.37|1766.87|1768.03|1767.53|1768.21|1767.67|1767.19|1766.69|787
1619595600000|2021-04-28 07:40:00|1768.02|1767.52|1768.97|1768.47|1769.35|1768.85|1767.81|1767.31|764
1619595900000|2021-04-28 07:45:00|1768.95|1768.45|1769.64|1769.14|1769.8|1769.3|1768.69|1768.19|745
1619596200000|2021-04-28 07:50:00|1769.67|1769.17|1769.54|1769.04|1769.87|1769.37|1769.41|1768.91|710
1619596500000|2021-04-28 07:55:00|1769.51|1769.01|1769.77|1769.27|1770.09|1769.59|1769.35|1768.83|816
1619596800000|2021-04-28 08:00:00|1769.76|1769.26|1769.54|1769.04|1770.82|1770.32|1768.87|1768.37|900
1619597100000|2021-04-28 08:05:00|1769.53|1769.03|1769.27|1768.77|1769.86|1769.36|1769.21|1768.71|694
1619597400000|2021-04-28 08:10:00|1769.29|1768.79|1769.37|1768.87|1769.72|1769.22|1769.2|1768.7|547
1619597700000|2021-04-28 08:15:00|1769.35|1768.85|1768.62|1768.12|1769.52|1769.02|1768.45|1767.95|700
1619598000000|2021-04-28 08:20:00|1768.63|1768.13|1769.48|1768.98|1769.56|1769.06|1768.62|1768.12|744
1619598300000|2021-04-28 08:25:00|1769.45|1768.95|1770.11|1769.61|1770.12|1769.62|1769.31|1768.81|759
1619598600000|2021-04-28 08:30:00|1770.1|1769.6|1769.92|1769.42|1770.5|1770|1769.69|1769.19|828
1619598900000|2021-04-28 08:35:00|1769.93|1769.43|1770.49|1769.99|1770.57|1770.07|1769.9|1769.4|734
1619599200000|2021-04-28 08:40:00|1770.5|1770|1770.5|1770|1770.75|1770.25|1770.19|1769.69|683
1619599500000|2021-04-28 08:45:00|1770.52|1770.02|1770.53|1770.03|1770.88|1770.38|1770.4|1769.9|676
1619599800000|2021-04-28 08:50:00|1770.52|1770.02|1770.65|1770.15|1770.79|1770.29|1770.35|1769.85|621
1619600100000|2021-04-28 08:55:00|1770.6|1770.1|1770.13|1769.63|1770.66|1770.16|1769.91|1769.41|698
1619600400000|2021-04-28 09:00:00|1770.12|1769.62|1770.27|1769.77|1770.37|1769.87|1769.38|1768.88|616
1619600700000|2021-04-28 09:05:00|1770.26|1769.76|1769.81|1769.31|1770.26|1769.76|1769.14|1768.64|662
1619601000000|2021-04-28 09:10:00|1769.8|1769.3|1768.28|1767.78|1770.15|1769.65|1768.26|1767.76|633
1619601300000|2021-04-28 09:15:00|1768.29|1767.79|1767.54|1767.04|1768.84|1768.34|1767.54|1767.04|619
1619601600000|2021-04-28 09:20:00|1767.55|1767.05|1767.23|1766.73|1767.94|1767.44|1767.16|1766.66|672
1619601900000|2021-04-28 09:25:00|1767.36|1766.56|1764.67|1764.17|1767.48|1766.98|1763.71|1763.07|1050
1619602200000|2021-04-28 09:30:00|1764.66|1764.16|1765.96|1765.46|1766.2|1765.6|1763.96|1763.46|1153
1619602500000|2021-04-28 09:35:00|1765.97|1765.47|1765.86|1765.36|1766.15|1765.5|1764.92|1764.42|966
1619602800000|2021-04-28 09:40:00|1765.89|1765.39|1766.9|1766.4|1766.99|1766.49|1765.76|1765.26|750
1619603100000|2021-04-28 09:45:00|1766.88|1766.38|1766.7|1766.2|1766.89|1766.39|1765.93|1765.43|762
1619603400000|2021-04-28 09:50:00|1766.87|1766.07|1766.88|1766.38|1766.97|1766.45|1766.24|1765.74|565
1619603700000|2021-04-28 09:55:00|1766.87|1766.37|1766.63|1766.13|1767.22|1766.72|1766.33|1765.83|606
1619604000000|2021-04-28 10:00:00|1766.61|1766.11|1766.83|1766.33|1767|1766.45|1766.32|1765.82|656
1619604300000|2021-04-28 10:05:00|1766.84|1766.34|1766.28|1765.78|1766.87|1766.37|1766.24|1765.69|562
1619604600000|2021-04-28 10:10:00|1766.27|1765.77|1767.82|1767.32|1767.84|1767.34|1766.18|1765.68|568
1619604900000|2021-04-28 10:15:00|1767.81|1767.31|1766.9|1766.4|1767.99|1767.49|1766.62|1766.07|758
1619605200000|2021-04-28 10:20:00|1766.89|1766.39|1766.8|1766.3|1767.15|1766.57|1766.47|1765.97|601
1619605500000|2021-04-28 10:25:00|1766.78|1766.28|1767.37|1766.87|1767.48|1766.98|1766.45|1765.95|596
1619605800000|2021-04-28 10:30:00|1767.38|1766.88|1767.15|1766.65|1768.16|1767.55|1766.8|1766.3|700
1619606100000|2021-04-28 10:35:00|1767.13|1766.63|1767.11|1766.61|1767.65|1767.02|1766.67|1766.11|686
1619606400000|2021-04-28 10:40:00|1767.09|1766.59|1766.94|1766.44|1767.22|1766.63|1766.68|1766.18|502
1619606700000|2021-04-28 10:45:00|1766.95|1766.45|1765.22|1764.72|1767.1|1766.6|1764.72|1764.17|777
1619607000000|2021-04-28 10:50:00|1765.25|1764.75|1766.69|1766.19|1766.81|1766.21|1765.24|1764.74|730
1619607300000|2021-04-28 10:55:00|1766.71|1766.21|1766.28|1765.48|1766.91|1766.41|1765.92|1765.35|740
1619607600000|2021-04-28 11:00:00|1766.15|1765.65|1766.84|1766.34|1767.4|1766.83|1765.96|1765.32|780
1619607900000|2021-04-28 11:05:00|1766.87|1766.37|1767.38|1766.58|1767.61|1767.11|1766.6|1766.1|657
1619608200000|2021-04-28 11:10:00|1767.25|1766.75|1767.03|1766.53|1767.38|1766.88|1766.6|1766.1|521
1619608500000|2021-04-28 11:15:00|1767.1|1766.6|1767.7|1767.2|1767.94|1767.44|1766.66|1766.16|653
1619608800000|2021-04-28 11:20:00|1767.68|1767.18|1767.57|1767.07|1767.98|1767.41|1767.21|1766.71|591
1619609100000|2021-04-28 11:25:00|1767.56|1767.06|1766.74|1766.24|1767.65|1767.09|1766.61|1766.02|651
1619609400000|2021-04-28 11:30:00|1766.73|1766.23|1767.55|1767.05|1768.02|1767.52|1766.54|1766.04|800
1619609700000|2021-04-28 11:35:00|1767.56|1767.06|1768.98|1768.48|1769.36|1768.86|1767.55|1767.05|983
1619610000000|2021-04-28 11:40:00|1768.95|1768.45|1767.43|1766.93|1769.17|1768.67|1767.43|1766.9|875
1619610300000|2021-04-28 11:45:00|1767.41|1766.91|1767.61|1767.11|1767.91|1767.41|1767.03|1766.53|909
1619610600000|2021-04-28 11:50:00|1767.59|1767.09|1767.49|1766.99|1768.14|1767.64|1767.46|1766.96|715
1619610900000|2021-04-28 11:55:00|1767.51|1767.01|1767.03|1766.53|1768.62|1768.12|1766.62|1766.12|945
1619611200000|2021-04-28 12:00:00|1766.99|1766.49|1766.19|1765.69|1767.05|1766.55|1764.68|1764.18|1217
1619611500000|2021-04-28 12:05:00|1766.21|1765.71|1766.68|1766.18|1767.18|1766.68|1765.72|1765.22|1095
1619611800000|2021-04-28 12:10:00|1766.73|1766.23|1767.08|1766.58|1767.54|1767.04|1766.68|1766.18|886
1619612100000|2021-04-28 12:15:00|1767.06|1766.56|1765.33|1764.83|1767.16|1766.66|1764.82|1764.32|1099
1619612400000|2021-04-28 12:20:00|1765.37|1764.87|1766.93|1766.43|1767.65|1767.05|1765.07|1764.57|1250
1619612700000|2021-04-28 12:25:00|1766.95|1766.45|1764.85|1764.05|1767.16|1766.66|1764.64|1764.03|1047
1619613000000|2021-04-28 12:30:00|1764.72|1764.22|1766.19|1765.69|1766.82|1766.2|1762.97|1762.35|1372
1619613300000|2021-04-28 12:35:00|1766.22|1765.72|1766.93|1766.43|1767.2|1766.7|1764.65|1764.15|1265
1619613600000|2021-04-28 12:40:00|1766.95|1766.45|1767.96|1767.46|1769.11|1768.61|1766.95|1766.45|1322
1619613900000|2021-04-28 12:45:00|1767.93|1767.43|1767.17|1766.67|1768.55|1768.05|1766.92|1766.42|1114
1619614200000|2021-04-28 12:50:00|1767.19|1766.69|1768.34|1767.84|1768.47|1767.92|1766.83|1766.33|1155
1619614500000|2021-04-28 12:55:00|1768.32|1767.82|1769.9|1769.4|1770.24|1769.74|1768.14|1767.64|1121
1619614800000|2021-04-28 13:00:00|1769.92|1769.42|1770.48|1769.98|1771.17|1770.67|1769.39|1768.86|1552
1619615100000|2021-04-28 13:05:00|1770.51|1770.01|1770.98|1770.48|1771.13|1770.52|1769.08|1768.58|1457
1619615400000|2021-04-28 13:10:00|1771.06|1770.56|1771.56|1770.76|1771.57|1771.03|1769.95|1769.3|1351
1619615700000|2021-04-28 13:15:00|1771.44|1770.94|1770.53|1770.03|1771.52|1771.02|1769.78|1769.16|1340
1619616000000|2021-04-28 13:20:00|1770.54|1770.04|1770.74|1770.24|1771.23|1770.73|1769.6|1769.1|1029
1619616300000|2021-04-28 13:25:00|1770.82|1770.32|1769.9|1769.4|1770.87|1770.37|1769.67|1769.17|715
1619616600000|2021-04-28 13:30:00|1769.89|1769.39|1771.61|1771.11|1772.54|1772.04|1769.02|1768.52|1001
1619616900000|2021-04-28 13:35:00|1771.55|1771.05|1768.1|1767.6|1772.19|1771.69|1767.63|1767.13|1068
1619617200000|2021-04-28 13:40:00|1768.13|1767.63|1769.88|1769.38|1770.71|1770.21|1767.27|1766.77|1076
1619617500000|2021-04-28 13:45:00|1769.87|1769.37|1772.01|1771.51|1772.44|1771.94|1769.75|1769.25|963
1619617800000|2021-04-28 13:50:00|1772.1|1771.6|1771.77|1771.27|1772.53|1772.03|1771.51|1771.01|935
1619618100000|2021-04-28 13:55:00|1771.85|1771.35|1774.07|1773.57|1774.36|1773.81|1771.16|1770.66|1329
1619618400000|2021-04-28 14:00:00|1774.05|1773.55|1772.55|1772.05|1774.48|1773.98|1772.5|1771.98|1432
1619618700000|2021-04-28 14:05:00|1772.52|1772.02|1773.62|1773.12|1774.55|1774.05|1772.52|1772.02|1311
1619619000000|2021-04-28 14:10:00|1773.63|1773.13|1773.41|1772.91|1774.91|1774.41|1772.8|1772.23|1392
1619619300000|2021-04-28 14:15:00|1773.42|1772.92|1773.58|1773.08|1774.14|1773.64|1773.01|1772.51|1179
1619619600000|2021-04-28 14:20:00|1773.57|1773.07|1773.79|1773.29|1775.13|1774.63|1773.57|1773.07|1185
1619619900000|2021-04-28 14:25:00|1773.83|1773.33|1772.9|1772.4|1773.9|1773.4|1772.54|1772.04|1146
1619620200000|2021-04-28 14:30:00|1772.93|1772.43|1772.1|1771.6|1773.45|1772.95|1771.69|1771.19|1067
1619620500000|2021-04-28 14:35:00|1772.12|1771.62|1773.99|1773.49|1774.4|1773.9|1771.7|1771.2|1209
1619620800000|2021-04-28 14:40:00|1773.98|1773.48|1773.68|1773.18|1774.38|1773.88|1773.56|1773|978
1619621100000|2021-04-28 14:45:00|1773.69|1773.19|1773.42|1772.92|1773.84|1773.34|1772.46|1771.96|1136
1619621400000|2021-04-28 14:50:00|1773.45|1772.95|1773.57|1773.07|1775.17|1774.67|1773.36|1772.86|980
1619621700000|2021-04-28 14:55:00|1773.55|1773.05|1772.31|1771.81|1773.61|1773.11|1771.96|1771.46|1176
1619622000000|2021-04-28 15:00:00|1772.28|1771.78|1771.93|1771.43|1772.96|1772.46|1771.69|1771.19|1056
1619622300000|2021-04-28 15:05:00|1771.94|1771.44|1772.79|1772.29|1772.88|1772.38|1771.89|1771.35|1029
1619622600000|2021-04-28 15:10:00|1772.82|1772.32|1773.77|1773.27|1773.8|1773.3|1772.8|1772.3|851
1619622900000|2021-04-28 15:15:00|1773.76|1773.26|1774.3|1773.8|1774.39|1773.89|1773.45|1772.95|871
1619623200000|2021-04-28 15:20:00|1774.32|1773.82|1774.01|1773.51|1774.5|1774|1773.85|1773.35|905
1619623500000|2021-04-28 15:25:00|1774.02|1773.52|1775.05|1774.55|1775.15|1774.65|1773.75|1773.25|805
1619623800000|2021-04-28 15:30:00|1775.04|1774.54|1774.91|1774.41|1775.46|1774.96|1774.87|1774.37|914
1619624100000|2021-04-28 15:35:00|1774.98|1774.48|1775.54|1775.04|1776.17|1775.67|1774.74|1774.24|925
1619624400000|2021-04-28 15:40:00|1775.52|1775.02|1775.74|1775.24|1775.82|1775.32|1774.95|1774.45|720
1619624700000|2021-04-28 15:45:00|1775.73|1775.23|1775.66|1775.16|1775.88|1775.38|1774.98|1774.48|727
1619625000000|2021-04-28 15:50:00|1775.65|1775.15|1775.18|1774.68|1775.87|1775.37|1775.15|1774.62|813
1619625300000|2021-04-28 15:55:00|1775.17|1774.67|1774.8|1774.3|1775.4|1774.88|1774.78|1774.28|684
1619625600000|2021-04-28 16:00:00|1774.79|1774.29|1774.82|1774.32|1775.05|1774.55|1774.26|1773.76|740
1619625900000|2021-04-28 16:05:00|1774.81|1774.31|1774.65|1774.15|1774.92|1774.42|1774.45|1773.95|480
1619626200000|2021-04-28 16:10:00|1774.66|1774.16|1775.26|1774.76|1776.08|1775.58|1774.66|1774.16|606
1619626500000|2021-04-28 16:15:00|1775.25|1774.75|1774.8|1774.3|1775.67|1775.17|1774.6|1774.1|598
1619626800000|2021-04-28 16:20:00|1774.76|1774.26|1774.25|1773.75|1775.37|1774.87|1774.25|1773.75|555
1619627100000|2021-04-28 16:25:00|1774.26|1773.76|1775.13|1774.63|1775.14|1774.64|1774.17|1773.67|571
1619627400000|2021-04-28 16:30:00|1775.11|1774.61|1775.28|1774.78|1775.94|1775.33|1775.05|1774.55|601
1619627700000|2021-04-28 16:35:00|1775.27|1774.77|1774.94|1774.44|1775.36|1774.86|1774.81|1774.31|610
1619628000000|2021-04-28 16:40:00|1774.89|1774.39|1775.13|1774.63|1775.23|1774.73|1774.66|1774.16|509
1619628300000|2021-04-28 16:45:00|1775.11|1774.61|1775.37|1774.87|1775.68|1775.18|1775.09|1774.59|532
1619628600000|2021-04-28 16:50:00|1775.38|1774.88|1775.6|1775.1|1775.73|1775.23|1775.3|1774.8|415
1619628900000|2021-04-28 16:55:00|1775.59|1775.09|1774.96|1774.46|1775.61|1775.11|1774.88|1774.38|533
1619629200000|2021-04-28 17:00:00|1774.92|1774.42|1775.14|1774.64|1775.43|1774.93|1774.91|1774.41|412
1619629500000|2021-04-28 17:05:00|1775.12|1774.62|1774.97|1774.47|1775.21|1774.71|1774.7|1774.2|389
1619629800000|2021-04-28 17:10:00|1774.95|1774.45|1774.88|1774.38|1775.13|1774.63|1774.83|1774.33|394
1619630100000|2021-04-28 17:15:00|1774.89|1774.39|1774.54|1774.04|1775.03|1774.53|1774.48|1773.98|441
1619630400000|2021-04-28 17:20:00|1774.53|1774.03|1773.76|1773.26|1774.55|1774.05|1773.15|1772.65|703
1619630700000|2021-04-28 17:25:00|1773.77|1773.27|1774.53|1774.03|1774.67|1774.17|1773.68|1773.18|663
1619631000000|2021-04-28 17:30:00|1774.54|1774.04|1773.13|1772.63|1774.58|1774.08|1772.96|1772.46|599
1619631300000|2021-04-28 17:35:00|1773.11|1772.61|1772.96|1772.46|1773.17|1772.67|1772.72|1772.22|530
1619631600000|2021-04-28 17:40:00|1772.95|1772.45|1773.26|1772.76|1773.48|1772.98|1772.84|1772.34|525
1619631900000|2021-04-28 17:45:00|1773.27|1772.77|1773.67|1773.17|1774.01|1773.51|1773.08|1772.56|546
1619632200000|2021-04-28 17:50:00|1773.65|1773.15|1774.26|1773.76|1774.31|1773.81|1773.33|1772.83|530
1619632500000|2021-04-28 17:55:00|1774.28|1773.78|1774.2|1773.4|1774.51|1773.78|1773.27|1772.77|667
1619632800000|2021-04-28 18:00:00|1774.21|1773.41|1775.14|1774.64|1776.7|1775.98|1770.76|1770.06|1829
1619633100000|2021-04-28 18:05:00|1775.2|1774.7|1775.77|1774.97|1776.54|1775.94|1774.82|1774.17|1476
1619633400000|2021-04-28 18:10:00|1775.62|1775.12|1773.82|1773.32|1775.87|1775.23|1772.94|1772.39|1374
1619633700000|2021-04-28 18:15:00|1773.81|1773.31|1775.34|1774.84|1776.25|1775.75|1773.61|1772.97|1218
1619634000000|2021-04-28 18:20:00|1775.29|1774.79|1775.98|1775.48|1777.1|1776.52|1774.34|1773.83|1240
1619634300000|2021-04-28 18:25:00|1776.03|1775.53|1776.25|1775.75|1776.48|1775.98|1775.28|1774.78|1144
1619634600000|2021-04-28 18:30:00|1776.23|1775.73|1774.96|1774.46|1776.34|1775.78|1774.36|1773.86|1158
1619634900000|2021-04-28 18:35:00|1774.95|1774.45|1779.87|1779.37|1782.19|1781.66|1774.93|1774.43|1904
1619635200000|2021-04-28 18:40:00|1779.92|1779.42|1780.37|1779.87|1782.89|1782.23|1779.82|1779.12|1806
1619635500000|2021-04-28 18:45:00|1780.32|1779.82|1779.28|1778.78|1782.47|1781.97|1779.05|1778.42|1615
1619635800000|2021-04-28 18:50:00|1779.24|1778.74|1780.47|1779.97|1780.89|1780.26|1778.35|1777.76|1443
1619636100000|2021-04-28 18:55:00|1780.45|1779.95|1781.95|1781.45|1782.68|1782.06|1779.1|1778.6|1402
1619636400000|2021-04-28 19:00:00|1781.96|1781.46|1780.09|1779.59|1782.28|1781.78|1779.79|1779.29|1167
1619636700000|2021-04-28 19:05:00|1780.11|1779.61|1781.14|1780.64|1781.2|1780.66|1779.39|1778.89|1163
1619637000000|2021-04-28 19:10:00|1781.1|1780.6|1780.51|1780.01|1782.2|1781.6|1780.1|1779.6|1243
1619637300000|2021-04-28 19:15:00|1780.52|1780.02|1781.14|1780.64|1781.97|1781.47|1780.52|1780.02|1159
1619637600000|2021-04-28 19:20:00|1781.15|1780.65|1781.43|1780.93|1781.48|1780.98|1780.19|1779.69|937
1619637900000|2021-04-28 19:25:00|1781.44|1780.94|1782.23|1781.73|1782.48|1781.98|1781.15|1780.65|820
1619638200000|2021-04-28 19:30:00|1782.22|1781.72|1780.66|1780.16|1782.24|1781.74|1780.31|1779.81|670
1619638500000|2021-04-28 19:35:00|1780.72|1780.22|1780.68|1780.18|1781.3|1780.8|1780.38|1779.88|765
1619638800000|2021-04-28 19:40:00|1780.65|1780.15|1781.1|1780.6|1781.22|1780.72|1780.47|1779.97|824
1619639100000|2021-04-28 19:45:00|1781.09|1780.59|1781.11|1780.61|1781.44|1780.94|1780.51|1780.01|760
1619639400000|2021-04-28 19:50:00|1781.18|1780.68|1781.44|1780.94|1781.8|1781.3|1780.5|1780|721
1619639700000|2021-04-28 19:55:00|1781.43|1780.93|1782.21|1781.71|1782.22|1781.72|1781.32|1780.82|833
1619640000000|2021-04-28 20:00:00|1782.11|1781.61|1781.64|1781.14|1782.11|1781.61|1781.39|1780.89|487
1619640300000|2021-04-28 20:05:00|1781.63|1781.13|1782.57|1782.07|1782.57|1782.07|1781.54|1781.04|494
1619640600000|2021-04-28 20:10:00|1782.56|1782.06|1782.56|1782.06|1782.83|1782.33|1781.54|1781.04|694
1619640900000|2021-04-28 20:15:00|1782.57|1782.07|1781.81|1781.31|1782.67|1782.17|1781.64|1781.14|379
1619641200000|2021-04-28 20:20:00|1781.76|1781.26|1782.63|1782.13|1782.65|1782.15|1781.62|1781.12|445
1619641500000|2021-04-28 20:25:00|1782.64|1782.14|1781.93|1781.43|1782.82|1782.32|1781.93|1781.43|217
1619641800000|2021-04-28 20:30:00|1781.92|1781.42|1782.4|1781.9|1782.64|1782.05|1781.92|1781.42|493
1619642100000|2021-04-28 20:35:00|1782.33|1781.83|1782.05|1781.55|1782.67|1782.03|1782.04|1781.51|326
1619642400000|2021-04-28 20:40:00|1782.06|1781.56|1782.32|1781.82|1782.75|1782.17|1782.05|1781.53|283
1619642700000|2021-04-28 20:45:00|1782.43|1781.63|1781.78|1781.28|1782.66|1782.1|1781.55|1780.91|491
1619643000000|2021-04-28 20:50:00|1781.8|1781.3|1781.92|1781.12|1782.18|1781.53|1781.62|1780.95|310
1619643300000|2021-04-28 20:55:00|1781.85|1781.05|1781.9|1781.1|1782.14|1781.49|1781.77|1781.05|376
1619647200000|2021-04-28 22:00:00|1782.34|1781.54|1782.53|1781.73|1782.89|1782.09|1781.9|1781.15|423
1619647500000|2021-04-28 22:05:00|1782.52|1781.72|1782.01|1781.21|1782.54|1781.74|1781.7|1780.9|362
1619647800000|2021-04-28 22:10:00|1782.03|1781.23|1782|1781.2|1782.07|1781.27|1781.83|1781.03|237
1619648100000|2021-04-28 22:15:00|1781.99|1781.19|1782.14|1781.34|1782.16|1781.46|1781.75|1780.95|281
1619648400000|2021-04-28 22:20:00|1782.13|1781.33|1782.16|1781.36|1782.31|1781.67|1781.83|1781.12|273
1619648700000|2021-04-28 22:25:00|1782.17|1781.37|1781.74|1780.94|1782.23|1781.43|1781.53|1780.9|183
1619649000000|2021-04-28 22:30:00|1781.6|1781.1|1782.34|1781.84|1782.53|1781.88|1781.57|1780.93|356
1619649300000|2021-04-28 22:35:00|1782.33|1781.83|1782.37|1781.87|1782.72|1782.08|1782.11|1781.46|324
1619649600000|2021-04-28 22:40:00|1782.35|1781.85|1783.14|1782.34|1783.16|1782.52|1782.33|1781.64|353
1619649900000|2021-04-28 22:45:00|1783.12|1782.32|1783.37|1782.87|1783.64|1782.97|1782.87|1782.23|420
1619650200000|2021-04-28 22:50:00|1783.38|1782.88|1783.52|1782.72|1783.62|1782.98|1783.14|1782.49|287
1619650500000|2021-04-28 22:55:00|1783.53|1782.73|1783.16|1782.66|1783.66|1783.02|1783.09|1782.43|351
1619650800000|2021-04-28 23:00:00|1783.18|1782.68|1783.81|1783.01|1783.86|1783.24|1783.18|1782.62|442
1619651100000|2021-04-28 23:05:00|1783.64|1783.14|1782.95|1782.45|1784.05|1783.4|1782.82|1782.15|325
1619651400000|2021-04-28 23:10:00|1782.98|1782.48|1783.43|1782.93|1783.74|1783.08|1782.88|1782.21|275
1619651700000|2021-04-28 23:15:00|1783.59|1782.79|1783.12|1782.62|1783.67|1783.01|1783.04|1782.42|280
1619652000000|2021-04-28 23:20:00|1783.13|1782.63|1782.97|1782.47|1783.39|1782.77|1782.88|1782.24|147
1619652300000|2021-04-28 23:25:00|1782.98|1782.48|1783.03|1782.23|1783.47|1782.88|1782.88|1782.23|204
1619652600000|2021-04-28 23:30:00|1782.92|1782.42|1782.97|1782.47|1783.11|1782.58|1782.81|1782.16|290
1619652900000|2021-04-28 23:35:00|1782.95|1782.45|1783.15|1782.65|1783.62|1782.98|1782.94|1782.32|195
1619653200000|2021-04-28 23:40:00|1783.14|1782.64|1782.95|1782.45|1783.44|1782.81|1782.86|1782.31|239
1619653500000|2021-04-28 23:45:00|1782.94|1782.44|1783.31|1782.51|1783.52|1782.88|1782.77|1782.16|229
1619653800000|2021-04-28 23:50:00|1783.16|1782.66|1783.68|1783.18|1783.86|1783.27|1783.03|1782.41|255
1619654100000|2021-04-28 23:55:00|1783.66|1783.16|1784.21|1783.71|1784.39|1783.82|1783.44|1782.79|358
1619654400000|2021-04-29 00:00:00|1784.2|1783.7|1784.19|1783.69|1784.72|1784.1|1783.73|1783.09|628
1619654700000|2021-04-29 00:05:00|1784.21|1783.71|1785.67|1785.17|1786.11|1785.51|1783.9|1783.22|665
1619655000000|2021-04-29 00:10:00|1785.63|1785.13|1785.63|1785.13|1786.06|1785.47|1785.36|1784.78|700
1619655300000|2021-04-29 00:15:00|1785.67|1785.17|1785.34|1784.84|1785.86|1785.19|1785.11|1784.5|505
1619655600000|2021-04-29 00:20:00|1785.38|1784.88|1785.14|1784.64|1785.62|1784.99|1785.11|1784.51|495
1619655900000|2021-04-29 00:25:00|1785.3|1784.5|1784.53|1784.03|1785.47|1784.83|1784.47|1783.86|541
1619656200000|2021-04-29 00:30:00|1784.54|1784.04|1784.37|1783.87|1784.86|1784.28|1784.12|1783.58|450
1619656500000|2021-04-29 00:35:00|1784.36|1783.86|1784.7|1783.9|1784.96|1784.4|1784.32|1783.74|469
1619656800000|2021-04-29 00:40:00|1784.57|1784.07|1784.58|1784.08|1784.91|1784.28|1784.35|1783.81|357
1619657100000|2021-04-29 00:45:00|1784.57|1784.07|1784.6|1783.8|1784.7|1784.1|1784.31|1783.67|248
1619657400000|2021-04-29 00:50:00|1784.45|1783.95|1784.82|1784.32|1785.18|1784.54|1784.44|1783.82|437
1619657700000|2021-04-29 00:55:00|1784.8|1784.3|1785.01|1784.51|1785.48|1784.87|1784.41|1783.78|530
1619658000000|2021-04-29 01:00:00|1785.02|1784.52|1785.7|1785.2|1786.26|1785.76|1784.28|1783.7|1316
1619658300000|2021-04-29 01:05:00|1785.69|1785.19|1786.52|1786.02|1787.11|1786.48|1785.65|1785.15|1052
1619658600000|2021-04-29 01:10:00|1786.51|1786.01|1786.4|1785.9|1787.03|1786.51|1786.03|1785.48|980
1619658900000|2021-04-29 01:15:00|1786.38|1785.88|1787.52|1787.02|1788.08|1787.58|1786.31|1785.74|1133
1619659200000|2021-04-29 01:20:00|1787.5|1787|1787.75|1787.25|1788.26|1787.76|1787.17|1786.67|878
1619659500000|2021-04-29 01:25:00|1787.79|1787.29|1788.24|1787.74|1788.36|1787.81|1787.27|1786.72|776
1619659800000|2021-04-29 01:30:00|1788.23|1787.73|1788.77|1788.27|1788.99|1788.47|1788.22|1787.64|934
1619660100000|2021-04-29 01:35:00|1788.73|1788.23|1789.44|1788.94|1789.68|1789.18|1788.67|1788.09|952
1619660400000|2021-04-29 01:40:00|1789.42|1788.92|1788.98|1788.48|1789.75|1789.14|1788.55|1788.05|898
1619660700000|2021-04-29 01:45:00|1788.99|1788.49|1789.52|1789.02|1790.09|1789.5|1788.76|1788.21|851
1619661000000|2021-04-29 01:50:00|1789.53|1789.03|1788.94|1788.44|1789.98|1789.43|1788.4|1787.79|901
1619661300000|2021-04-29 01:55:00|1788.93|1788.43|1789.29|1788.79|1789.46|1788.88|1788.66|1788.08|725
1619661600000|2021-04-29 02:00:00|1789.28|1788.78|1789.39|1788.89|1789.89|1789.35|1788.88|1788.31|848
1619661900000|2021-04-29 02:05:00|1789.34|1788.84|1789.71|1789.21|1789.81|1789.27|1789.02|1788.41|768
1619662200000|2021-04-29 02:10:00|1789.68|1789.18|1789.75|1789.25|1790.34|1789.84|1789.68|1789.06|727
1619662500000|2021-04-29 02:15:00|1789.74|1789.24|1789.05|1788.55|1789.78|1789.28|1788.82|1788.3|683
1619662800000|2021-04-29 02:20:00|1789.03|1788.53|1787.96|1787.46|1789.61|1789.1|1787.95|1787.44|710
1619663100000|2021-04-29 02:25:00|1787.97|1787.47|1787.85|1787.35|1788.11|1787.51|1787.45|1786.81|727
1619663400000|2021-04-29 02:30:00|1787.84|1787.34|1787.98|1787.48|1788.48|1787.92|1787.52|1787.02|798
1619663700000|2021-04-29 02:35:00|1788|1787.5|1787.37|1786.87|1788.16|1787.57|1787.27|1786.68|803
1619664000000|2021-04-29 02:40:00|1787.39|1786.89|1787.35|1786.85|1787.54|1786.92|1787.07|1786.57|624
1619664300000|2021-04-29 02:45:00|1787.31|1786.81|1786.72|1786.22|1787.51|1786.97|1786.31|1785.64|710
1619664600000|2021-04-29 02:50:00|1786.71|1786.21|1787.19|1786.69|1787.42|1786.92|1786.33|1785.77|675
1619664900000|2021-04-29 02:55:00|1787.17|1786.67|1786.98|1786.48|1787.37|1786.87|1786.61|1785.99|739
1619665200000|2021-04-29 03:00:00|1786.99|1786.49|1787.1|1786.6|1787.44|1786.92|1786.58|1785.92|721
1619665500000|2021-04-29 03:05:00|1787.11|1786.61|1787.3|1786.8|1787.61|1786.99|1787|1786.5|589
1619665800000|2021-04-29 03:10:00|1787.29|1786.79|1786.68|1786.18|1787.32|1786.82|1786.59|1786.08|634
1619666100000|2021-04-29 03:15:00|1786.66|1786.16|1786.8|1786.3|1787.39|1786.76|1786.62|1786.08|522
1619666400000|2021-04-29 03:20:00|1786.84|1786.34|1786.56|1786.06|1787.08|1786.45|1786.54|1785.9|518
1619666700000|2021-04-29 03:25:00|1786.58|1786.08|1786.61|1786.11|1786.98|1786.34|1786.4|1785.77|636
1619667000000|2021-04-29 03:30:00|1786.63|1786.13|1785.93|1785.43|1786.88|1786.25|1785.87|1785.31|479
1619667300000|2021-04-29 03:35:00|1785.94|1785.44|1785.31|1784.81|1785.97|1785.47|1785.29|1784.67|484
1619667600000|2021-04-29 03:40:00|1785.32|1784.82|1785.38|1784.88|1785.59|1785.07|1785.21|1784.58|370
1619667900000|2021-04-29 03:45:00|1785.37|1784.87|1785.5|1785|1785.74|1785.13|1785.24|1784.69|360
1619668200000|2021-04-29 03:50:00|1785.65|1784.85|1785.19|1784.69|1785.65|1784.98|1785.03|1784.51|311
1619668500000|2021-04-29 03:55:00|1785.17|1784.67|1784.85|1784.35|1785.46|1784.9|1784.85|1784.29|341
1619668800000|2021-04-29 04:00:00|1784.86|1784.36|1784.55|1784.05|1785.03|1784.46|1784.33|1783.74|525
1619669100000|2021-04-29 04:05:00|1784.54|1784.04|1784.2|1783.7|1784.65|1784.15|1784.14|1783.64|282
1619669400000|2021-04-29 04:10:00|1784.18|1783.68|1784.57|1784.07|1784.77|1784.19|1784.17|1783.67|295
1619669700000|2021-04-29 04:15:00|1784.56|1784.06|1784.35|1783.85|1784.68|1784.12|1784.02|1783.38|302
1619670000000|2021-04-29 04:20:00|1784.36|1783.86|1784.45|1783.95|1784.68|1784.06|1784.01|1783.49|245
1619670300000|2021-04-29 04:25:00|1784.47|1783.97|1784.69|1784.19|1784.96|1784.33|1784.16|1783.56|308
1619670600000|2021-04-29 04:30:00|1784.67|1784.17|1784.7|1784.2|1785.09|1784.49|1784.49|1783.99|376
1619670900000|2021-04-29 04:35:00|1784.71|1784.21|1784.95|1784.45|1785.15|1784.55|1784.18|1783.55|402
1619671200000|2021-04-29 04:40:00|1785.09|1784.29|1784.85|1784.35|1785.16|1784.65|1784.53|1784.03|327
1619671500000|2021-04-29 04:45:00|1784.87|1784.37|1784.88|1784.38|1785.05|1784.48|1784.65|1784.15|244
1619671800000|2021-04-29 04:50:00|1784.91|1784.41|1785.29|1784.79|1785.4|1784.88|1784.71|1784.21|262
1619672100000|2021-04-29 04:55:00|1785.36|1784.86|1785.42|1784.92|1785.52|1784.98|1785.2|1784.61|287
1619672400000|2021-04-29 05:00:00|1785.34|1784.84|1785.69|1785.19|1785.84|1785.29|1785.21|1784.71|336
1619672700000|2021-04-29 05:05:00|1785.68|1785.18|1785.41|1784.91|1785.99|1785.49|1785.28|1784.78|329
1619673000000|2021-04-29 05:10:00|1785.43|1784.93|1784.88|1784.38|1785.43|1784.93|1784.8|1784.17|343
1619673300000|2021-04-29 05:15:00|1784.9|1784.4|1785.01|1784.51|1785.2|1784.66|1784.67|1784.17|325
1619673600000|2021-04-29 05:20:00|1785|1784.5|1785.13|1784.63|1785.28|1784.77|1784.86|1784.3|328
1619673900000|2021-04-29 05:25:00|1785.15|1784.65|1784.64|1784.14|1785.16|1784.66|1784.55|1784.04|316
1619674200000|2021-04-29 05:30:00|1784.65|1784.15|1784.33|1783.83|1784.77|1784.22|1783.75|1783.09|654
1619674500000|2021-04-29 05:35:00|1784.34|1783.84|1784.89|1784.39|1785.08|1784.51|1783.99|1783.34|614
1619674800000|2021-04-29 05:40:00|1784.92|1784.42|1784.89|1784.39|1785.28|1784.74|1784.77|1784.14|698
1619675100000|2021-04-29 05:45:00|1784.91|1784.41|1785.4|1784.9|1785.56|1784.94|1784.63|1784|561
1619675400000|2021-04-29 05:50:00|1785.35|1784.85|1785.19|1784.69|1786.21|1785.71|1785.17|1784.56|727
1619675700000|2021-04-29 05:55:00|1785.18|1784.68|1785.32|1784.82|1785.5|1785|1785.01|1784.36|479
1619676000000|2021-04-29 06:00:00|1785.48|1784.68|1784.26|1783.76|1785.67|1785.1|1784.13|1783.49|865
1619676300000|2021-04-29 06:05:00|1784.27|1783.77|1783.26|1782.76|1784.38|1783.78|1783.01|1782.37|986
1619676600000|2021-04-29 06:10:00|1783.27|1782.77|1781.78|1781.28|1783.52|1782.85|1781.48|1780.87|1048
1619676900000|2021-04-29 06:15:00|1781.81|1781.31|1781.04|1780.54|1781.96|1781.41|1780.18|1779.57|1069
1619677200000|2021-04-29 06:20:00|1781.02|1780.52|1781.19|1780.69|1781.5|1780.95|1780.74|1780.24|875
1619677500000|2021-04-29 06:25:00|1781.21|1780.71|1780.51|1780.01|1781.42|1780.92|1780.35|1779.85|944
1619677800000|2021-04-29 06:30:00|1780.6|1780.1|1781.88|1781.38|1782.05|1781.4|1780.4|1779.9|1031
1619678100000|2021-04-29 06:35:00|1781.87|1781.37|1780.84|1780.34|1782.03|1781.37|1780.84|1780.32|868
1619678400000|2021-04-29 06:40:00|1780.86|1780.36|1779.84|1779.34|1781.03|1780.4|1779.25|1778.72|1080
1619678700000|2021-04-29 06:45:00|1779.8|1779.3|1779.37|1778.87|1780.21|1779.71|1778.8|1778.3|946
1619679000000|2021-04-29 06:50:00|1779.35|1778.85|1777.46|1776.96|1779.54|1778.95|1777.41|1776.81|884
1619679300000|2021-04-29 06:55:00|1777.47|1776.97|1778.75|1778.25|1779.01|1778.36|1777.37|1776.87|1018
1619679600000|2021-04-29 07:00:00|1778.79|1778.29|1778.3|1777.8|1779.17|1778.66|1778.15|1777.65|1104
1619679900000|2021-04-29 07:05:00|1778.35|1777.85|1778.66|1778.16|1779.05|1778.38|1778.12|1777.62|893
1619680200000|2021-04-29 07:10:00|1778.64|1778.14|1778.87|1778.37|1779.28|1778.64|1778.25|1777.75|914
1619680500000|2021-04-29 07:15:00|1778.89|1778.39|1778.79|1778.29|1779.21|1778.71|1778.58|1778.07|1023
1619680800000|2021-04-29 07:20:00|1778.78|1778.28|1780.28|1779.78|1780.52|1780.02|1778.77|1778.27|969
1619681100000|2021-04-29 07:25:00|1780.27|1779.77|1781.59|1781.09|1781.95|1781.39|1780.08|1779.58|1046
1619681400000|2021-04-29 07:30:00|1781.6|1781.1|1780.15|1779.65|1781.97|1781.46|1779.91|1779.41|871
1619681700000|2021-04-29 07:35:00|1780.12|1779.62|1780.03|1779.53|1781.03|1780.47|1779.87|1779.37|977
1619682000000|2021-04-29 07:40:00|1780.05|1779.55|1780.17|1779.67|1780.44|1779.82|1779.19|1778.63|1027
1619682300000|2021-04-29 07:45:00|1780.16|1779.66|1780.87|1780.37|1780.87|1780.37|1780.05|1779.41|819
1619682600000|2021-04-29 07:50:00|1780.81|1780.31|1780.57|1780.07|1781.62|1781.09|1780.55|1780.05|838
1619682900000|2021-04-29 07:55:00|1780.56|1780.06|1781.54|1781.04|1781.7|1781.2|1780.32|1779.82|886
1619683200000|2021-04-29 08:00:00|1781.6|1781.1|1781.49|1780.99|1781.67|1781.17|1780.79|1780.29|833
1619683500000|2021-04-29 08:05:00|1781.48|1780.98|1780.62|1780.12|1781.78|1781.28|1780.41|1779.91|808
1619683800000|2021-04-29 08:10:00|1780.61|1780.11|1779.9|1779.4|1781.74|1781.24|1779.76|1779.12|892
1619684100000|2021-04-29 08:15:00|1779.87|1779.37|1779.56|1779.06|1780.06|1779.56|1778.88|1778.34|830
1619684400000|2021-04-29 08:20:00|1779.55|1779.05|1778.83|1778.33|1779.71|1779.07|1778.41|1777.88|616
1619684700000|2021-04-29 08:25:00|1778.85|1778.35|1777.54|1777.04|1778.99|1778.49|1777.53|1777.03|797
1619685000000|2021-04-29 08:30:00|1777.53|1777.03|1776.82|1776.32|1777.72|1777.22|1776.07|1775.57|978
1619685300000|2021-04-29 08:35:00|1776.86|1776.36|1777.4|1776.9|1777.71|1777.13|1775.87|1775.37|798
1619685600000|2021-04-29 08:40:00|1777.41|1776.91|1777.8|1777.3|1777.9|1777.4|1776.71|1776.21|770
1619685900000|2021-04-29 08:45:00|1777.83|1777.33|1778.22|1777.72|1778.3|1777.8|1777.29|1776.79|749
1619686200000|2021-04-29 08:50:00|1778.2|1777.7|1778.37|1777.87|1778.7|1778.2|1778.12|1777.62|716
1619686500000|2021-04-29 08:55:00|1778.36|1777.86|1777.71|1777.21|1778.54|1778.04|1777.46|1776.96|700
1619686800000|2021-04-29 09:00:00|1777.69|1777.19|1778.1|1777.6|1778.28|1777.78|1777.37|1776.87|676
1619687100000|2021-04-29 09:05:00|1778.06|1777.56|1777.15|1776.65|1778.27|1777.77|1777.02|1776.52|668
1619687400000|2021-04-29 09:10:00|1777.14|1776.64|1777.74|1777.24|1777.95|1777.41|1777.01|1776.51|718
1619687700000|2021-04-29 09:15:00|1777.73|1777.23|1777.1|1776.6|1777.73|1777.23|1777.1|1776.6|685
1619688000000|2021-04-29 09:20:00|1777.11|1776.61|1777.68|1777.18|1777.91|1777.4|1776.85|1776.31|718
1619688300000|2021-04-29 09:25:00|1777.69|1777.19|1776.27|1775.77|1777.7|1777.2|1775.92|1775.35|810
1619688600000|2021-04-29 09:30:00|1776.25|1775.75|1776.87|1776.37|1776.97|1776.37|1774.96|1774.46|967
1619688900000|2021-04-29 09:35:00|1776.83|1776.33|1776.18|1775.68|1776.83|1776.33|1775.93|1775.43|683
1619689200000|2021-04-29 09:40:00|1776.14|1775.64|1776.27|1775.77|1776.64|1776.12|1776.03|1775.53|508
1619689500000|2021-04-29 09:45:00|1776.25|1775.75|1775.92|1775.42|1776.6|1776|1775.51|1775.01|645
1619689800000|2021-04-29 09:50:00|1775.91|1775.41|1776.89|1776.39|1777.07|1776.42|1775.56|1775.06|792
1619690100000|2021-04-29 09:55:00|1776.88|1776.38|1775.13|1774.63|1776.88|1776.38|1775|1774.5|754
1619690400000|2021-04-29 10:00:00|1775.09|1774.59|1774.93|1774.43|1775.75|1775.25|1773.67|1773.17|890
1619690700000|2021-04-29 10:05:00|1774.91|1774.41|1774.68|1774.18|1774.92|1774.42|1773.94|1773.44|770
1619691000000|2021-04-29 10:10:00|1774.7|1774.2|1775.66|1775.16|1775.76|1775.26|1774.49|1773.99|691
1619691300000|2021-04-29 10:15:00|1775.67|1775.17|1774.75|1774.25|1775.85|1775.35|1774.59|1774|791
1619691600000|2021-04-29 10:20:00|1774.74|1774.24|1773.75|1773.25|1774.95|1774.45|1772.52|1771.88|1099
1619691900000|2021-04-29 10:25:00|1773.79|1773.29|1773.7|1773.2|1774.54|1774.04|1773.06|1772.51|972
1619692200000|2021-04-29 10:30:00|1773.69|1773.19|1774.84|1774.34|1774.88|1774.38|1773.06|1772.56|931
1619692500000|2021-04-29 10:35:00|1774.89|1774.39|1774.63|1774.13|1775.23|1774.72|1774.29|1773.79|869
1619692800000|2021-04-29 10:40:00|1774.68|1774.18|1774.58|1774.08|1775.3|1774.8|1774.27|1773.77|769
1619693100000|2021-04-29 10:45:00|1774.62|1774.12|1774.05|1773.55|1775.12|1774.62|1773.76|1773.26|887
1619693400000|2021-04-29 10:50:00|1774.02|1773.52|1773.09|1772.59|1774.46|1773.96|1772.94|1772.44|909
1619693700000|2021-04-29 10:55:00|1773.08|1772.58|1774.88|1774.38|1774.92|1774.42|1772.53|1772.03|928
1619694000000|2021-04-29 11:00:00|1774.85|1774.35|1776.18|1775.68|1776.18|1775.68|1774.6|1774.1|1039
1619694300000|2021-04-29 11:05:00|1776.2|1775.7|1776.38|1775.88|1776.47|1775.95|1775.93|1775.41|1033
1619694600000|2021-04-29 11:10:00|1776.37|1775.87|1777.13|1776.63|1777.66|1777.16|1776.27|1775.67|961
1619694900000|2021-04-29 11:15:00|1777.11|1776.61|1776.81|1776.31|1777.34|1776.84|1776.36|1775.86|834
1619695200000|2021-04-29 11:20:00|1776.8|1776.3|1776.7|1776.2|1776.84|1776.34|1776.18|1775.68|688
1619695500000|2021-04-29 11:25:00|1776.72|1776.22|1777.63|1777.13|1777.69|1777.19|1776.56|1776.06|673
1619695800000|2021-04-29 11:30:00|1777.62|1777.12|1777.04|1776.54|1777.63|1777.13|1776.94|1776.44|727
1619696100000|2021-04-29 11:35:00|1777.05|1776.55|1777.1|1776.6|1777.36|1776.86|1776.47|1775.97|906
1619696400000|2021-04-29 11:40:00|1777.07|1776.57|1777.03|1776.53|1777.13|1776.63|1776.24|1775.74|850
1619696700000|2021-04-29 11:45:00|1777.01|1776.51|1777.11|1776.61|1777.25|1776.75|1776.76|1776.26|854
1619697000000|2021-04-29 11:50:00|1777.09|1776.59|1777.15|1776.65|1777.39|1776.89|1776.62|1776.12|872
1619697300000|2021-04-29 11:55:00|1777.14|1776.64|1776.27|1775.77|1777.2|1776.7|1775.78|1775.28|927
1619697600000|2021-04-29 12:00:00|1776.25|1775.75|1777.01|1776.51|1777.09|1776.59|1775.92|1775.42|941
1619697900000|2021-04-29 12:05:00|1777.03|1776.53|1777.98|1777.48|1778.41|1777.91|1777.01|1776.51|1115
1619698200000|2021-04-29 12:10:00|1778.03|1777.53|1777.24|1776.74|1778.46|1777.96|1776.88|1776.38|978
1619698500000|2021-04-29 12:15:00|1777.25|1776.75|1778.36|1777.86|1778.37|1777.87|1777.15|1776.65|1050
1619698800000|2021-04-29 12:20:00|1778.32|1777.82|1775.95|1775.45|1779.15|1778.65|1775.88|1775.38|1110
1619699100000|2021-04-29 12:25:00|1775.93|1775.43|1776.16|1775.36|1776.75|1776.25|1775.14|1774.64|1004
1619699400000|2021-04-29 12:30:00|1776.24|1775.44|1779.47|1778.97|1780.39|1779.89|1776|1775.44|1769
1619699700000|2021-04-29 12:35:00|1779.49|1778.99|1779.4|1778.9|1780.43|1779.93|1778.94|1778.44|1392
1619700000000|2021-04-29 12:40:00|1779.37|1778.87|1780.65|1780.15|1780.85|1780.35|1779.37|1778.87|1210
1619700300000|2021-04-29 12:45:00|1780.64|1780.14|1781|1780.5|1781.42|1780.92|1779.69|1779.19|1105
1619700600000|2021-04-29 12:50:00|1781.03|1780.53|1780.98|1780.48|1781.4|1780.9|1779.92|1779.42|1163
1619700900000|2021-04-29 12:55:00|1780.99|1780.49|1780.38|1779.88|1781.7|1781.2|1779.89|1779.27|1149
1619701200000|2021-04-29 13:00:00|1780.39|1779.89|1778.9|1778.4|1780.64|1780.14|1778.22|1777.72|1371
1619701500000|2021-04-29 13:05:00|1778.91|1778.41|1775.41|1774.91|1778.98|1778.48|1774.94|1774.44|1665
1619701800000|2021-04-29 13:10:00|1775.44|1774.94|1773.45|1772.95|1775.44|1774.94|1772.26|1771.76|1597
1619702100000|2021-04-29 13:15:00|1773.47|1772.97|1767.33|1766.83|1773.68|1773.18|1767.08|1766.58|1910
1619702400000|2021-04-29 13:20:00|1767.48|1766.98|1768.06|1767.56|1768.81|1768.18|1764.95|1764.45|1350
1619702700000|2021-04-29 13:25:00|1767.95|1767.45|1767.94|1767.44|1768.74|1768.24|1766.76|1766.26|947
1619703000000|2021-04-29 13:30:00|1767.93|1767.43|1765.56|1765.06|1768.18|1767.68|1764.88|1764.38|1110
1619703300000|2021-04-29 13:35:00|1765.55|1765.05|1767.87|1767.37|1769.68|1769.18|1764.83|1764.33|1072
1619703600000|2021-04-29 13:40:00|1768.04|1767.24|1768.55|1768.05|1768.89|1768.39|1765.22|1764.72|974
1619703900000|2021-04-29 13:45:00|1768.56|1768.06|1766.04|1765.54|1768.57|1768.07|1764.93|1764.4|1292
1619704200000|2021-04-29 13:50:00|1766.05|1765.55|1761.75|1761.25|1766.08|1765.58|1759.77|1759.27|1855
1619704500000|2021-04-29 13:55:00|1761.76|1761.26|1758.14|1757.34|1762.77|1762.24|1757.88|1757.3|1887
1619704800000|2021-04-29 14:00:00|1758.13|1757.33|1761.06|1760.56|1761.23|1760.69|1756.49|1755.94|2001
1619705100000|2021-04-29 14:05:00|1761.15|1760.65|1762.6|1762.1|1762.71|1762.12|1760.61|1760.05|1685
1619705400000|2021-04-29 14:10:00|1762.57|1762.07|1762.22|1761.72|1763.01|1762.51|1761.27|1760.77|1552
1619705700000|2021-04-29 14:15:00|1762.18|1761.68|1763.31|1762.81|1763.44|1762.94|1761.5|1761|1548
1619706000000|2021-04-29 14:20:00|1763.32|1762.82|1763.5|1763|1763.93|1763.43|1761.92|1761.42|1482
1619706300000|2021-04-29 14:25:00|1763.41|1762.91|1762.54|1762.04|1763.48|1762.98|1762.13|1761.63|1296
1619706600000|2021-04-29 14:30:00|1762.53|1762.03|1762.46|1761.96|1763.14|1762.64|1761.85|1761.35|1303
1619706900000|2021-04-29 14:35:00|1762.51|1762.01|1764.83|1764.33|1765.34|1764.84|1762.32|1761.82|1350
1619707200000|2021-04-29 14:40:00|1764.82|1764.32|1766.48|1765.98|1766.54|1766.04|1764.56|1764.06|1186
1619707500000|2021-04-29 14:45:00|1766.47|1765.97|1767.39|1766.89|1767.54|1767.04|1765.27|1764.74|1333
1619707800000|2021-04-29 14:50:00|1767.32|1766.82|1768.64|1768.14|1769.47|1768.97|1767.12|1766.62|1412
1619708100000|2021-04-29 14:55:00|1768.62|1768.12|1769|1768.5|1770.42|1769.92|1768.62|1768.12|1366
1619708400000|2021-04-29 15:00:00|1768.99|1768.49|1768.22|1767.72|1769.39|1768.89|1767.8|1767.3|1342
1619708700000|2021-04-29 15:05:00|1768.23|1767.73|1769.83|1769.33|1769.93|1769.35|1768.05|1767.55|1250
1619709000000|2021-04-29 15:10:00|1769.81|1769.31|1769.31|1768.81|1770.07|1769.57|1768.64|1768.14|1050
1619709300000|2021-04-29 15:15:00|1769.27|1768.77|1767.96|1767.46|1769.73|1769.23|1767.86|1767.36|1042
1619709600000|2021-04-29 15:20:00|1767.98|1767.48|1768.94|1768.44|1769.72|1769.22|1767.93|1767.43|1040
1619709900000|2021-04-29 15:25:00|1768.96|1768.46|1768.47|1767.97|1769.53|1769.03|1768.09|1767.59|951
1619710200000|2021-04-29 15:30:00|1768.46|1767.96|1768.59|1768.09|1769.04|1768.54|1768.03|1767.53|904
1619710500000|2021-04-29 15:35:00|1768.62|1768.12|1767.78|1767.28|1769|1768.5|1767.77|1767.27|830
1619710800000|2021-04-29 15:40:00|1767.73|1767.23|1767.38|1766.88|1768.15|1767.65|1766.5|1766|889
1619711100000|2021-04-29 15:45:00|1767.46|1766.96|1768.78|1768.28|1769.06|1768.56|1767.22|1766.72|904
1619711400000|2021-04-29 15:50:00|1768.75|1768.25|1768.28|1767.78|1768.78|1768.28|1768.08|1767.58|745
1619711700000|2021-04-29 15:55:00|1768.27|1767.77|1767.31|1766.81|1768.29|1767.79|1766.42|1765.92|873
1619712000000|2021-04-29 16:00:00|1767.23|1766.73|1767.74|1767.24|1767.75|1767.25|1766.89|1766.39|776
1619712300000|2021-04-29 16:05:00|1767.73|1767.23|1768.79|1768.29|1768.89|1768.39|1767.02|1766.52|966
1619712600000|2021-04-29 16:10:00|1768.78|1768.28|1768.52|1768.02|1769.39|1768.89|1767.99|1767.49|906
1619712900000|2021-04-29 16:15:00|1768.51|1768.01|1768.68|1768.18|1768.72|1768.22|1767.93|1767.43|905
1619713200000|2021-04-29 16:20:00|1768.69|1768.19|1768.22|1767.72|1769.27|1768.77|1767.93|1767.43|735
1619713500000|2021-04-29 16:25:00|1768.21|1767.71|1767.89|1767.39|1768.56|1768.06|1767.71|1767.21|634
1619713800000|2021-04-29 16:30:00|1767.92|1767.42|1767.96|1767.46|1768.52|1768.02|1767.73|1767.23|756
1619714100000|2021-04-29 16:35:00|1768.04|1767.54|1768.68|1768.18|1768.74|1768.24|1767.74|1767.24|636
1619714400000|2021-04-29 16:40:00|1768.71|1768.21|1768.96|1768.46|1769.06|1768.56|1768.43|1767.93|673
1619714700000|2021-04-29 16:45:00|1768.95|1768.45|1769.48|1768.98|1769.54|1769.04|1768.85|1768.35|548
1619715000000|2021-04-29 16:50:00|1769.47|1768.97|1769.23|1768.73|1769.56|1769.06|1769.09|1768.59|519
1619715300000|2021-04-29 16:55:00|1769.22|1768.72|1768.92|1768.42|1769.4|1768.9|1768.49|1767.99|716
1619715600000|2021-04-29 17:00:00|1768.93|1768.43|1768.79|1768.29|1769.43|1768.93|1768.76|1768.26|666
1619715900000|2021-04-29 17:05:00|1768.8|1768.3|1768.61|1768.11|1768.91|1768.41|1768.46|1767.96|517
1619716200000|2021-04-29 17:10:00|1768.58|1768.08|1769.2|1768.7|1769.31|1768.81|1768.34|1767.84|590
1619716500000|2021-04-29 17:15:00|1769.21|1768.71|1769.25|1768.75|1769.5|1769|1769.1|1768.6|475
1619716800000|2021-04-29 17:20:00|1769.24|1768.74|1769.49|1768.99|1769.93|1769.43|1769.2|1768.7|595
1619717100000|2021-04-29 17:25:00|1769.52|1769.02|1768.73|1768.23|1769.61|1769.11|1768.65|1768.15|725
1619717400000|2021-04-29 17:30:00|1768.77|1768.27|1768.81|1768.31|1769.52|1769.02|1768.73|1768.23|599
1619717700000|2021-04-29 17:35:00|1768.82|1768.32|1768.75|1768.25|1769.03|1768.53|1767.99|1767.49|488
1619718000000|2021-04-29 17:40:00|1768.76|1768.26|1768.32|1767.82|1768.96|1768.46|1768.28|1767.78|528
1619718300000|2021-04-29 17:45:00|1768.34|1767.84|1768.54|1768.04|1768.74|1768.24|1768.34|1767.84|449
1619718600000|2021-04-29 17:50:00|1768.52|1768.02|1768.04|1767.54|1768.63|1768.13|1768.03|1767.53|391
1619718900000|2021-04-29 17:55:00|1768.03|1767.53|1768.44|1767.94|1768.54|1768.04|1767.94|1767.44|490
1619719200000|2021-04-29 18:00:00|1768.46|1767.96|1768.54|1768.04|1768.68|1768.18|1768.38|1767.88|402
1619719500000|2021-04-29 18:05:00|1768.5|1768|1769.04|1768.54|1769.22|1768.72|1768.49|1767.99|401
1619719800000|2021-04-29 18:10:00|1769.05|1768.55|1769.45|1768.95|1769.6|1769.1|1768.84|1768.34|388
1619720100000|2021-04-29 18:15:00|1769.46|1768.96|1769.37|1768.87|1770.2|1769.7|1769.25|1768.75|496
1619720400000|2021-04-29 18:20:00|1769.36|1768.86|1770.02|1769.52|1770.11|1769.61|1769.34|1768.84|499
1619720700000|2021-04-29 18:25:00|1769.97|1769.47|1769.04|1768.54|1770.18|1769.62|1769.02|1768.44|443
1619721000000|2021-04-29 18:30:00|1769.1|1768.6|1770.36|1769.86|1770.63|1770.06|1769.1|1768.55|507
1619721300000|2021-04-29 18:35:00|1770.35|1769.85|1770.53|1770.03|1770.7|1770.2|1770.34|1769.76|341
1619721600000|2021-04-29 18:40:00|1770.55|1770.05|1772.29|1771.79|1772.53|1771.93|1770.39|1769.89|475
1619721900000|2021-04-29 18:45:00|1772.27|1771.77|1773.5|1773|1773.51|1773.01|1772.17|1771.67|683
1619722200000|2021-04-29 18:50:00|1773.46|1772.96|1774.29|1773.79|1774.47|1773.97|1773.16|1772.66|680
1619722500000|2021-04-29 18:55:00|1774.28|1773.78|1773.7|1773.2|1774.38|1773.88|1773.3|1772.8|710
1619722800000|2021-04-29 19:00:00|1773.68|1773.18|1774.05|1773.55|1774.34|1773.84|1773.29|1772.79|506
1619723100000|2021-04-29 19:05:00|1774.04|1773.54|1773.55|1773.05|1774.37|1773.87|1773.47|1772.97|594
1619723400000|2021-04-29 19:10:00|1773.56|1773.06|1773.68|1773.18|1773.95|1773.45|1773.48|1772.98|448
1619723700000|2021-04-29 19:15:00|1773.71|1773.21|1773.04|1772.54|1773.75|1773.25|1772.99|1772.49|477
1619724000000|2021-04-29 19:20:00|1773.01|1772.51|1773.01|1772.51|1773.43|1772.93|1772.9|1772.4|504
1619724300000|2021-04-29 19:25:00|1773.02|1772.52|1773.64|1773.14|1773.72|1773.22|1773|1772.5|443
1619724600000|2021-04-29 19:30:00|1773.65|1773.15|1773.94|1773.44|1774.29|1773.79|1773.56|1773.06|374
1619724900000|2021-04-29 19:35:00|1773.93|1773.43|1773.85|1773.35|1774.13|1773.63|1773.59|1773.09|410
1619725200000|2021-04-29 19:40:00|1773.86|1773.36|1774.7|1774.2|1774.7|1774.2|1773.77|1773.27|437
1619725500000|2021-04-29 19:45:00|1774.71|1774.21|1774.78|1774.28|1774.78|1774.28|1774.4|1773.9|426
1619725800000|2021-04-29 19:50:00|1774.77|1774.27|1774.21|1773.71|1774.82|1774.32|1774.21|1773.71|556
1619726100000|2021-04-29 19:55:00|1774.24|1773.74|1775.12|1774.62|1775.17|1774.67|1774.14|1773.64|627
1619726400000|2021-04-29 20:00:00|1774.95|1774.45|1774.9|1774.4|1775.35|1774.75|1774.83|1774.33|391
1619726700000|2021-04-29 20:05:00|1774.91|1774.41|1774.71|1774.21|1774.98|1774.45|1774.63|1774.13|287
1619727000000|2021-04-29 20:10:00|1774.73|1774.23|1774.79|1774.29|1774.94|1774.44|1774.19|1773.69|323
1619727300000|2021-04-29 20:15:00|1774.8|1774.3|1774.13|1773.63|1774.82|1774.32|1774.13|1773.63|149
1619727600000|2021-04-29 20:20:00|1774.12|1773.62|1773.73|1773.23|1774.17|1773.67|1773.43|1772.93|259
1619727900000|2021-04-29 20:25:00|1773.72|1773.22|1773.19|1772.69|1774.16|1773.66|1772.77|1772.27|378
1619728200000|2021-04-29 20:30:00|1773.17|1772.67|1772.78|1772.28|1773.5|1773|1772.78|1772.21|263
1619728500000|2021-04-29 20:35:00|1772.77|1772.27|1772.7|1772.2|1773.07|1772.57|1772.55|1772.02|271
1619728800000|2021-04-29 20:40:00|1772.69|1772.19|1772.16|1771.66|1772.73|1772.23|1772|1771.5|251
1619729100000|2021-04-29 20:45:00|1772.17|1771.67|1772.32|1771.52|1772.46|1771.79|1772.02|1771.35|272
1619729400000|2021-04-29 20:50:00|1772.3|1771.5|1772.77|1771.97|1772.89|1772.26|1772.16|1771.5|264
1619729700000|2021-04-29 20:55:00|1772.59|1772.09|1772.5|1771.7|1772.87|1772.2|1772.28|1771.55|345
1619733600000|2021-04-29 22:00:00|1773.23|1772.43|1773.12|1772.32|1773.38|1772.64|1772.73|1772.09|298
1619733900000|2021-04-29 22:05:00|1773.14|1772.34|1772.61|1771.81|1773.14|1772.34|1772.18|1771.54|350
1619734200000|2021-04-29 22:10:00|1772.49|1771.99|1771.97|1771.17|1772.79|1772.08|1771.79|1771.15|264
1619734500000|2021-04-29 22:15:00|1771.82|1771.32|1771.88|1771.08|1772.13|1771.55|1771.58|1770.94|216
1619734800000|2021-04-29 22:20:00|1771.87|1771.07|1772.07|1771.27|1772.39|1771.7|1771.66|1771.01|229
1619735100000|2021-04-29 22:25:00|1771.87|1771.37|1771.59|1770.79|1772.09|1771.41|1771.33|1770.67|190
1619735400000|2021-04-29 22:30:00|1771.58|1770.78|1771.85|1771.35|1772.39|1771.75|1771.49|1770.78|274
1619735700000|2021-04-29 22:35:00|1771.84|1771.34|1771.38|1770.88|1771.94|1771.35|1771.31|1770.66|220
1619736000000|2021-04-29 22:40:00|1771.52|1770.72|1771.68|1771.18|1772.04|1771.42|1771.15|1770.51|226
1619736300000|2021-04-29 22:45:00|1771.66|1771.16|1771.57|1771.07|1771.87|1771.23|1771.25|1770.6|226
1619736600000|2021-04-29 22:50:00|1771.58|1771.08|1772.47|1771.97|1772.77|1772.12|1771.58|1771.01|233
1619736900000|2021-04-29 22:55:00|1772.48|1771.98|1772.22|1771.72|1772.93|1772.29|1772.17|1771.6|186
1619737200000|2021-04-29 23:00:00|1772.27|1771.77|1773.03|1772.53|1773.21|1772.54|1772.27|1771.77|279
1619737500000|2021-04-29 23:05:00|1773.02|1772.52|1772.96|1772.46|1773.19|1772.64|1772.76|1772.12|190
1619737800000|2021-04-29 23:10:00|1772.99|1772.49|1773.33|1772.83|1773.49|1772.86|1772.92|1772.34|148
1619738100000|2021-04-29 23:15:00|1773.32|1772.82|1773.54|1773.04|1773.55|1773.05|1773.1|1772.58|186
1619738400000|2021-04-29 23:20:00|1773.55|1773.05|1773.51|1773.01|1773.66|1773.06|1773.23|1772.72|216
1619738700000|2021-04-29 23:25:00|1773.49|1772.99|1773.33|1772.83|1773.63|1773|1772.99|1772.39|293
1619739000000|2021-04-29 23:30:00|1773.32|1772.82|1772.99|1772.49|1773.44|1772.9|1772.91|1772.32|246
1619739300000|2021-04-29 23:35:00|1773|1772.5|1773.57|1773.07|1773.74|1773.1|1772.96|1772.35|311
1619739600000|2021-04-29 23:40:00|1773.58|1773.08|1773.66|1773.16|1773.81|1773.19|1773.12|1772.53|271
1619739900000|2021-04-29 23:45:00|1773.67|1773.17|1773.88|1773.38|1774.11|1773.5|1773.62|1772.98|333
1619740200000|2021-04-29 23:50:00|1773.87|1773.37|1773.54|1773.04|1774.02|1773.4|1773.27|1772.63|345
1619740500000|2021-04-29 23:55:00|1773.53|1773.03|1773.59|1773.09|1773.93|1773.26|1773.42|1772.92|260
1619740800000|2021-04-30 00:00:00|1773.58|1773.08|1772.76|1772.26|1773.73|1773.09|1772.35|1771.78|560
1619741100000|2021-04-30 00:05:00|1772.7|1772.2|1771.75|1771.25|1772.79|1772.21|1771.66|1771.08|531
1619741400000|2021-04-30 00:10:00|1771.76|1771.26|1772.08|1771.58|1772.17|1771.65|1771.28|1770.71|475
1619741700000|2021-04-30 00:15:00|1772.07|1771.57|1770.88|1770.38|1772.16|1771.57|1770.71|1770.21|404
1619742000000|2021-04-30 00:20:00|1771.03|1770.23|1770.94|1770.44|1771.27|1770.74|1770.54|1769.95|498
1619742300000|2021-04-30 00:25:00|1770.97|1770.47|1771.14|1770.64|1771.27|1770.74|1770.64|1770.02|433
1619742600000|2021-04-30 00:30:00|1771.2|1770.7|1771.12|1770.62|1771.61|1771.03|1771.1|1770.46|444
1619742900000|2021-04-30 00:35:00|1771.13|1770.63|1770.31|1769.81|1771.3|1770.71|1770.26|1769.64|483
1619743200000|2021-04-30 00:40:00|1770.32|1769.82|1769.91|1769.41|1770.44|1769.85|1768.94|1768.3|649
1619743500000|2021-04-30 00:45:00|1769.89|1769.39|1769.74|1769.24|1770.31|1769.77|1769.53|1768.89|461
1619743800000|2021-04-30 00:50:00|1769.73|1769.23|1770.21|1769.71|1770.42|1769.9|1768.97|1768.47|734
1619744100000|2021-04-30 00:55:00|1770.2|1769.7|1770.1|1769.6|1770.49|1769.99|1769.44|1768.81|731
1619744400000|2021-04-30 01:00:00|1770.09|1769.59|1768.75|1767.95|1770.57|1770.02|1768.25|1767.74|1239
1619744700000|2021-04-30 01:05:00|1768.6|1768.1|1768.48|1767.98|1769.47|1768.97|1768.19|1767.58|988
1619745000000|2021-04-30 01:10:00|1768.49|1767.99|1767.63|1767.13|1768.92|1768.3|1766.8|1766.15|971
1619745300000|2021-04-30 01:15:00|1767.69|1767.19|1768.97|1768.47|1769.19|1768.52|1767.53|1766.94|777
1619745600000|2021-04-30 01:20:00|1768.95|1768.45|1769.06|1768.56|1769.67|1769.08|1768.95|1768.35|650
1619745900000|2021-04-30 01:25:00|1769.16|1768.66|1768.84|1768.34|1769.54|1768.96|1768.77|1768.16|725
1619746200000|2021-04-30 01:30:00|1768.83|1768.33|1767.83|1767.33|1768.83|1768.33|1767.3|1766.66|782
1619746500000|2021-04-30 01:35:00|1767.72|1767.22|1769.92|1769.42|1770.07|1769.42|1767.62|1766.99|773
1619746800000|2021-04-30 01:40:00|1769.9|1769.4|1769.11|1768.61|1769.96|1769.42|1768.94|1768.44|632
1619747100000|2021-04-30 01:45:00|1769.1|1768.6|1769.1|1768.6|1769.77|1769.13|1768.94|1768.33|621
1619747400000|2021-04-30 01:50:00|1769.11|1768.61|1768.61|1768.11|1769.11|1768.61|1768.23|1767.65|753
1619747700000|2021-04-30 01:55:00|1768.6|1768.1|1769|1768.5|1769.64|1769.05|1768.43|1767.81|628
1619748000000|2021-04-30 02:00:00|1768.96|1768.46|1768.94|1768.14|1769.14|1768.53|1768.34|1767.72|641
1619748300000|2021-04-30 02:05:00|1768.92|1768.12|1768.13|1767.63|1768.94|1768.41|1768.13|1767.52|747
1619748600000|2021-04-30 02:10:00|1768.12|1767.62|1767.2|1766.7|1768.28|1767.65|1766.96|1766.37|738
1619748900000|2021-04-30 02:15:00|1767.21|1766.71|1767.63|1767.13|1767.89|1767.35|1766.98|1766.48|415
1619749200000|2021-04-30 02:20:00|1767.64|1767.14|1768.83|1768.33|1768.9|1768.4|1767.34|1766.73|509
1619749500000|2021-04-30 02:25:00|1768.85|1768.35|1768.07|1767.57|1769.67|1769.04|1768.07|1767.4|826
1619749800000|2021-04-30 02:30:00|1768.04|1767.54|1768.05|1767.55|1768.56|1767.91|1767.13|1766.63|1085
1619750100000|2021-04-30 02:35:00|1768.06|1767.56|1768.28|1767.78|1768.45|1767.88|1767.65|1767.02|666
1619750400000|2021-04-30 02:40:00|1768.42|1767.62|1767.46|1766.96|1768.59|1768.03|1767.44|1766.94|446
1619750700000|2021-04-30 02:45:00|1767.47|1766.97|1767.98|1767.48|1768.05|1767.55|1767.32|1766.82|676
1619751000000|2021-04-30 02:50:00|1767.99|1767.49|1768.31|1767.81|1768.42|1767.92|1767.63|1767.13|562
1619751300000|2021-04-30 02:55:00|1768.29|1767.79|1767.99|1767.49|1768.49|1767.99|1767.91|1767.3|688
1619751600000|2021-04-30 03:00:00|1767.95|1767.45|1767.34|1766.84|1768.13|1767.48|1767.03|1766.39|828
1619751900000|2021-04-30 03:05:00|1767.28|1766.78|1767.08|1766.58|1767.28|1766.78|1766.69|1766.08|638
1619752200000|2021-04-30 03:10:00|1767.04|1766.54|1766.79|1766.29|1767.56|1767.02|1766.56|1766.05|592
1619752500000|2021-04-30 03:15:00|1766.8|1766.3|1766.77|1766.27|1767.38|1766.73|1766.74|1766.11|633
1619752800000|2021-04-30 03:20:00|1766.76|1766.26|1766.31|1765.81|1767.54|1766.89|1766.16|1765.55|717
1619753100000|2021-04-30 03:25:00|1766.32|1765.82|1766.08|1765.58|1766.45|1765.85|1765.77|1765.13|713
1619753400000|2021-04-30 03:30:00|1766.1|1765.6|1766.24|1765.74|1766.38|1765.76|1765.9|1765.31|347
1619753700000|2021-04-30 03:35:00|1766.25|1765.75|1765.92|1765.42|1766.46|1765.83|1765.82|1765.19|270
1619754000000|2021-04-30 03:40:00|1765.91|1765.41|1766.37|1765.87|1766.66|1766.06|1765.9|1765.25|265
1619754300000|2021-04-30 03:45:00|1766.38|1765.88|1766.66|1766.16|1766.87|1766.23|1766.26|1765.65|292
1619754600000|2021-04-30 03:50:00|1766.68|1766.18|1766.63|1766.13|1767.07|1766.47|1766.58|1766.01|291
1619754900000|2021-04-30 03:55:00|1766.61|1766.11|1766.62|1766.12|1767.1|1766.59|1766.57|1765.95|259
1619755200000|2021-04-30 04:00:00|1766.61|1766.11|1767.1|1766.3|1767.11|1766.51|1766.49|1765.93|393
1619755500000|2021-04-30 04:05:00|1766.99|1766.49|1767.17|1766.67|1767.39|1766.76|1766.86|1766.26|302
1619755800000|2021-04-30 04:10:00|1767.15|1766.65|1767.78|1766.98|1767.79|1767.16|1767.13|1766.51|254
1619756100000|2021-04-30 04:15:00|1767.63|1767.13|1767.81|1767.31|1768.02|1767.41|1767.54|1766.91|340
1619756400000|2021-04-30 04:20:00|1767.8|1767.3|1767.97|1767.47|1768.37|1767.76|1767.8|1767.3|310
1619756700000|2021-04-30 04:25:00|1768|1767.5|1768.34|1767.84|1768.53|1768.03|1767.77|1767.27|317
1619757000000|2021-04-30 04:30:00|1768.32|1767.82|1768.83|1768.33|1768.95|1768.37|1768.02|1767.36|521
1619757300000|2021-04-30 04:35:00|1768.82|1768.32|1769.31|1768.81|1769.52|1768.9|1768.73|1768.17|520
1619757600000|2021-04-30 04:40:00|1769.32|1768.82|1769.4|1768.9|1769.7|1769.12|1769.22|1768.58|491
1619757900000|2021-04-30 04:45:00|1769.42|1768.92|1768.77|1768.27|1769.5|1768.97|1768.73|1768.23|478
1619758200000|2021-04-30 04:50:00|1768.78|1768.28|1769.58|1769.08|1769.67|1769.13|1768.63|1768.04|467
1619758500000|2021-04-30 04:55:00|1769.59|1769.09|1769.09|1768.59|1769.7|1769.11|1769|1768.35|397
1619758800000|2021-04-30 05:00:00|1769.03|1768.53|1769.02|1768.52|1769.23|1768.65|1768.45|1767.81|470
1619759100000|2021-04-30 05:05:00|1768.99|1768.49|1768.69|1768.19|1768.99|1768.49|1768.33|1767.77|508
1619759400000|2021-04-30 05:10:00|1768.67|1768.17|1769.3|1768.8|1769.54|1769.04|1768.63|1767.97|376
1619759700000|2021-04-30 05:15:00|1769.29|1768.79|1769.68|1769.18|1769.85|1769.26|1768.73|1768.23|504
1619760000000|2021-04-30 05:20:00|1769.69|1769.19|1768.46|1767.96|1769.76|1769.22|1768.43|1767.79|449
1619760300000|2021-04-30 05:25:00|1768.48|1767.98|1768.48|1767.98|1768.8|1768.19|1768.26|1767.61|370
1619760600000|2021-04-30 05:30:00|1768.47|1767.97|1767.97|1767.47|1768.75|1768.25|1767.27|1766.64|837
1619760900000|2021-04-30 05:35:00|1768.12|1767.32|1768.93|1768.43|1769.32|1768.73|1767.96|1767.3|716
1619761200000|2021-04-30 05:40:00|1768.91|1768.41|1769.15|1768.65|1769.44|1768.85|1768.75|1768.25|815
1619761500000|2021-04-30 05:45:00|1769.16|1768.66|1769.03|1768.53|1769.38|1768.79|1768.52|1767.89|781
1619761800000|2021-04-30 05:50:00|1769.08|1768.58|1769.31|1768.81|1769.64|1769.03|1769|1768.36|594
1619762100000|2021-04-30 05:55:00|1769.33|1768.83|1769.21|1768.71|1769.62|1769.06|1768.92|1768.3|578
1619762400000|2021-04-30 06:00:00|1769.17|1768.67|1770.16|1769.66|1770.42|1769.87|1768.59|1767.95|981
1619762700000|2021-04-30 06:05:00|1770.15|1769.65|1769.94|1769.44|1770.61|1770.03|1769.81|1769.17|925
1619763000000|2021-04-30 06:10:00|1770.08|1769.28|1769.43|1768.93|1770.48|1769.94|1769.3|1768.69|949
1619763300000|2021-04-30 06:15:00|1769.44|1768.94|1770.47|1769.97|1770.73|1770.16|1769.4|1768.8|755
1619763600000|2021-04-30 06:20:00|1770.51|1770.01|1771.44|1770.94|1771.89|1771.25|1770.43|1769.87|872
1619763900000|2021-04-30 06:25:00|1771.48|1770.98|1771.56|1771.06|1771.94|1771.41|1770.89|1770.26|870
1619764200000|2021-04-30 06:30:00|1771.57|1771.07|1772.05|1771.55|1772.5|1771.95|1771.25|1770.63|941
1619764500000|2021-04-30 06:35:00|1771.96|1771.46|1772.79|1772.29|1773.04|1772.45|1771.71|1771.12|815
1619764800000|2021-04-30 06:40:00|1772.8|1772.3|1772.81|1772.31|1773.28|1772.69|1772.58|1771.98|816
1619765100000|2021-04-30 06:45:00|1772.85|1772.35|1773.2|1772.7|1773.55|1772.9|1772.46|1771.78|725
1619765400000|2021-04-30 06:50:00|1773.21|1772.71|1773.09|1772.59|1773.64|1773.08|1772.88|1772.29|617
1619765700000|2021-04-30 06:55:00|1773.1|1772.6|1772.36|1771.86|1773.47|1772.88|1771.94|1771.44|889
1619766000000|2021-04-30 07:00:00|1772.35|1771.85|1771.59|1771.09|1772.96|1772.46|1771.36|1770.85|943
1619766300000|2021-04-30 07:05:00|1771.6|1771.1|1770.3|1769.8|1771.98|1771.48|1770.11|1769.52|1029
1619766600000|2021-04-30 07:10:00|1770.25|1769.75|1771.13|1770.63|1771.23|1770.73|1770.25|1769.75|835
1619766900000|2021-04-30 07:15:00|1771.15|1770.65|1772.25|1771.75|1772.3|1771.8|1770.85|1770.32|741
1619767200000|2021-04-30 07:20:00|1772.23|1771.73|1771.81|1771.31|1772.38|1771.76|1771.35|1770.85|641
1619767500000|2021-04-30 07:25:00|1771.82|1771.32|1771.16|1770.66|1771.82|1771.32|1770.48|1769.9|706
1619767800000|2021-04-30 07:30:00|1771.14|1770.64|1771.75|1771.25|1771.85|1771.35|1770.65|1770.15|738
1619768100000|2021-04-30 07:35:00|1771.81|1771.31|1770.92|1770.42|1772.04|1771.54|1770.89|1770.31|639
1619768400000|2021-04-30 07:40:00|1770.91|1770.41|1770.25|1769.75|1771.3|1770.8|1770.12|1769.62|598
1619768700000|2021-04-30 07:45:00|1770.23|1769.73|1769.92|1769.42|1770.24|1769.74|1769.29|1768.79|809
1619769000000|2021-04-30 07:50:00|1769.91|1769.41|1769.36|1768.86|1770.22|1769.72|1768.8|1768.3|786
1619769300000|2021-04-30 07:55:00|1769.35|1768.85|1769.21|1768.71|1769.72|1769.13|1768.57|1768.07|697
1619769600000|2021-04-30 08:00:00|1769.23|1768.73|1769.85|1769.35|1770|1769.37|1768.08|1767.58|927
1619769900000|2021-04-30 08:05:00|1769.82|1769.32|1770.61|1770.11|1770.65|1770.15|1769.46|1768.91|698
1619770200000|2021-04-30 08:10:00|1770.62|1770.12|1770.98|1770.48|1771.42|1770.78|1770.46|1769.85|795
1619770500000|2021-04-30 08:15:00|1770.99|1770.49|1771.68|1771.18|1771.69|1771.19|1770.34|1769.72|611
1619770800000|2021-04-30 08:20:00|1771.72|1771.22|1771.65|1771.15|1771.96|1771.4|1771.16|1770.56|664
1619771100000|2021-04-30 08:25:00|1771.6|1771.1|1772.12|1771.62|1772.52|1772.02|1771.6|1771.05|629
1619771400000|2021-04-30 08:30:00|1772.11|1771.61|1770.85|1770.35|1772.36|1771.86|1770.8|1770.17|835
1619771700000|2021-04-30 08:35:00|1770.84|1770.34|1769.41|1768.91|1770.97|1770.4|1769.03|1768.38|1046
1619772000000|2021-04-30 08:40:00|1769.39|1768.89|1770|1769.5|1770.01|1769.51|1769.14|1768.53|716
1619772300000|2021-04-30 08:45:00|1769.96|1769.46|1769.65|1769.15|1770.29|1769.79|1769.58|1769.08|633
1619772600000|2021-04-30 08:50:00|1769.64|1769.14|1770.63|1770.13|1770.73|1770.23|1769.6|1769.07|597
1619772900000|2021-04-30 08:55:00|1770.64|1770.14|1769.98|1769.18|1770.65|1770.15|1769.38|1768.88|576
1619773200000|2021-04-30 09:00:00|1769.86|1769.36|1769.67|1769.17|1770.2|1769.62|1769.51|1769.01|642
1619773500000|2021-04-30 09:05:00|1769.68|1769.18|1769.63|1769.13|1770.31|1769.81|1769.35|1768.8|618
1619773800000|2021-04-30 09:10:00|1769.65|1769.15|1769.54|1769.04|1770.6|1769.99|1768.93|1768.43|615
1619774100000|2021-04-30 09:15:00|1769.53|1769.03|1768.72|1768.22|1769.87|1769.29|1768.66|1768.16|595
1619774400000|2021-04-30 09:20:00|1768.73|1768.23|1769.04|1768.54|1769.33|1768.8|1768.43|1767.93|646
1619774700000|2021-04-30 09:25:00|1769.03|1768.53|1769.22|1768.72|1769.33|1768.83|1768.57|1768.07|592
1619775000000|2021-04-30 09:30:00|1769.25|1768.75|1768.32|1767.82|1769.25|1768.75|1768.24|1767.63|552
1619775300000|2021-04-30 09:35:00|1768.3|1767.8|1767.91|1767.41|1768.54|1768.04|1767.77|1767.27|582
1619775600000|2021-04-30 09:40:00|1767.92|1767.42|1768.76|1768.26|1768.95|1768.31|1767.47|1766.97|694
1619775900000|2021-04-30 09:45:00|1768.74|1768.24|1768.48|1767.98|1768.97|1768.47|1768.21|1767.71|584
1619776200000|2021-04-30 09:50:00|1768.49|1767.99|1768.25|1767.75|1768.68|1768.07|1768.05|1767.54|573
1619776500000|2021-04-30 09:55:00|1768.24|1767.74|1767.66|1767.16|1768.35|1767.85|1767.3|1766.8|653
1619776800000|2021-04-30 10:00:00|1767.65|1767.15|1768.01|1767.51|1768.46|1767.96|1767.44|1766.84|598
1619777100000|2021-04-30 10:05:00|1768|1767.5|1768.31|1767.81|1768.6|1768.1|1767.53|1766.92|594
1619777400000|2021-04-30 10:10:00|1768.3|1767.8|1767.36|1766.86|1768.56|1767.93|1767.34|1766.82|502
1619777700000|2021-04-30 10:15:00|1767.37|1766.87|1767.45|1766.95|1767.89|1767.34|1767.23|1766.73|545
1619778000000|2021-04-30 10:20:00|1767.44|1766.94|1767.38|1766.88|1767.67|1767.17|1766.94|1766.44|573
1619778300000|2021-04-30 10:25:00|1767.39|1766.89|1768.82|1768.32|1768.96|1768.46|1767.39|1766.89|590
1619778600000|2021-04-30 10:30:00|1768.83|1768.33|1769.74|1769.24|1769.89|1769.32|1768.55|1768.05|731
1619778900000|2021-04-30 10:35:00|1769.73|1769.23|1769.51|1769.01|1770.11|1769.51|1769.48|1768.98|589
1619779200000|2021-04-30 10:40:00|1769.5|1769|1769.5|1769|1769.79|1769.29|1769.12|1768.57|575
1619779500000|2021-04-30 10:45:00|1769.51|1769.01|1769.97|1769.47|1769.97|1769.47|1769.13|1768.48|657
1619779800000|2021-04-30 10:50:00|1769.94|1769.44|1770.17|1769.67|1770.74|1770.11|1769.8|1769.27|657
1619780100000|2021-04-30 10:55:00|1770.18|1769.68|1770.31|1769.81|1770.71|1770.11|1770.07|1769.5|729
1619780400000|2021-04-30 11:00:00|1770.32|1769.82|1769.9|1769.1|1770.88|1770.31|1769.62|1769.02|973
1619780700000|2021-04-30 11:05:00|1769.74|1769.24|1770.48|1769.98|1770.48|1769.98|1769.69|1769.1|626
1619781000000|2021-04-30 11:10:00|1770.46|1769.96|1771.33|1770.83|1771.67|1771.05|1770.23|1769.66|801
1619781300000|2021-04-30 11:15:00|1771.34|1770.84|1772.58|1772.08|1772.75|1772.12|1771.29|1770.64|679
1619781600000|2021-04-30 11:20:00|1772.59|1772.09|1772.38|1771.88|1772.91|1772.29|1771.91|1771.33|653
1619781900000|2021-04-30 11:25:00|1772.39|1771.89|1772.65|1772.15|1772.66|1772.16|1771.75|1771.25|730
1619782200000|2021-04-30 11:30:00|1772.62|1772.12|1771.56|1771.06|1772.76|1772.22|1771.34|1770.84|810
1619782500000|2021-04-30 11:35:00|1771.55|1771.05|1771.68|1771.18|1772.42|1771.85|1771.55|1770.97|614
1619782800000|2021-04-30 11:40:00|1771.74|1771.24|1771.48|1770.98|1772.01|1771.49|1770.98|1770.48|634
1619783100000|2021-04-30 11:45:00|1771.49|1770.99|1770.93|1770.43|1771.55|1771.05|1770.41|1769.81|638
1619783400000|2021-04-30 11:50:00|1770.94|1770.44|1769.87|1769.37|1770.94|1770.44|1769.43|1768.9|732
1619783700000|2021-04-30 11:55:00|1769.82|1769.32|1770.83|1770.33|1770.98|1770.48|1768.98|1768.39|923
1619784000000|2021-04-30 12:00:00|1770.89|1770.39|1769.82|1769.32|1771.07|1770.48|1769.74|1769.24|857
1619784300000|2021-04-30 12:05:00|1769.8|1769.3|1768.79|1768.29|1769.81|1769.31|1768.58|1768.08|739
1619784600000|2021-04-30 12:10:00|1768.81|1768.31|1768.21|1767.71|1768.89|1768.39|1768.17|1767.59|749
1619784900000|2021-04-30 12:15:00|1768.24|1767.74|1767.05|1766.55|1769.23|1768.73|1766.15|1765.65|1135
1619785200000|2021-04-30 12:20:00|1767|1766.5|1768.94|1768.44|1769.25|1768.75|1767|1766.5|987
1619785500000|2021-04-30 12:25:00|1768.93|1768.43|1769.23|1768.43|1770.27|1769.77|1768.82|1768.32|869
1619785800000|2021-04-30 12:30:00|1769.2|1768.4|1767.83|1767.33|1769.2|1768.4|1765.84|1765.34|1333
1619786100000|2021-04-30 12:35:00|1767.85|1767.35|1770.23|1769.73|1771.39|1770.89|1767.7|1767.2|1477
1619786400000|2021-04-30 12:40:00|1770.21|1769.71|1769.13|1768.63|1770.29|1769.79|1768.64|1768.14|1139
1619786700000|2021-04-30 12:45:00|1769.09|1768.59|1769.01|1768.51|1769.41|1768.91|1768.02|1767.52|1132
1619787000000|2021-04-30 12:50:00|1769.02|1768.52|1768.45|1767.95|1769.97|1769.47|1768.07|1767.57|1036
1619787300000|2021-04-30 12:55:00|1768.44|1767.94|1769.68|1769.18|1769.69|1769.19|1767.28|1766.78|1148
1619787600000|2021-04-30 13:00:00|1769.71|1769.21|1771.48|1770.98|1771.8|1771.21|1769.71|1769.21|1195
1619787900000|2021-04-30 13:05:00|1771.51|1771.01|1770.76|1770.26|1772.28|1771.78|1770.65|1770.12|1057
1619788200000|2021-04-30 13:10:00|1770.74|1770.24|1770.83|1770.33|1770.87|1770.37|1769.63|1769.13|1064
1619788500000|2021-04-30 13:15:00|1770.85|1770.35|1770.83|1770.33|1770.88|1770.38|1769.6|1769.1|945
1619788800000|2021-04-30 13:20:00|1770.84|1770.34|1771.87|1771.37|1772.19|1771.69|1770.82|1770.32|1132
1619789100000|2021-04-30 13:25:00|1771.8|1771.3|1770.88|1770.38|1771.87|1771.37|1770.52|1770.02|724
1619789400000|2021-04-30 13:30:00|1771.14|1770.64|1769.19|1768.69|1771.14|1770.64|1768.35|1767.85|948
1619789700000|2021-04-30 13:35:00|1769.27|1768.47|1770.9|1770.4|1771.17|1770.67|1768.75|1768.25|832
1619790000000|2021-04-30 13:40:00|1771.05|1770.55|1769.4|1768.9|1771.59|1771.09|1769.3|1768.69|814
1619790300000|2021-04-30 13:45:00|1769.44|1768.94|1767.66|1767.16|1771.45|1770.95|1767.36|1766.86|1005
1619790600000|2021-04-30 13:50:00|1767.69|1767.19|1769|1768.5|1769.05|1768.55|1766.45|1765.73|1061
1619790900000|2021-04-30 13:55:00|1768.94|1768.44|1769.61|1768.81|1769.73|1769.14|1767.54|1766.91|853
1619791200000|2021-04-30 14:00:00|1769.59|1768.79|1766.63|1766.13|1769.99|1769.19|1766.47|1765.91|1044
1619791500000|2021-04-30 14:05:00|1766.61|1766.11|1768.47|1767.97|1768.71|1768.18|1764.52|1764.02|1070
1619791800000|2021-04-30 14:10:00|1768.63|1768.13|1767.23|1766.73|1769.2|1768.7|1767.19|1766.69|917
1619792100000|2021-04-30 14:15:00|1767.32|1766.82|1768.61|1768.11|1769.55|1769.05|1766.93|1766.43|923
1619792400000|2021-04-30 14:20:00|1768.62|1768.12|1770.45|1769.95|1770.72|1770.22|1768.54|1768.04|857
1619792700000|2021-04-30 14:25:00|1770.39|1769.89|1770.15|1769.65|1771.28|1770.78|1769.9|1769.4|876
1619793000000|2021-04-30 14:30:00|1770.14|1769.64|1770.54|1770.04|1771.1|1770.6|1769.71|1769.21|798
1619793300000|2021-04-30 14:35:00|1770.62|1770.12|1770.94|1770.44|1771.28|1770.78|1770.29|1769.79|849
1619793600000|2021-04-30 14:40:00|1770.93|1770.43|1771.67|1771.17|1771.69|1771.19|1770.14|1769.64|832
1619793900000|2021-04-30 14:45:00|1771.68|1771.18|1771.83|1771.33|1772.01|1771.51|1770.67|1770.17|803
1619794200000|2021-04-30 14:50:00|1771.91|1771.41|1771.68|1771.18|1772.35|1771.85|1770.59|1770.09|968
1619794500000|2021-04-30 14:55:00|1771.74|1771.24|1770.7|1770.2|1772.35|1771.85|1770.14|1769.64|1066
1619794800000|2021-04-30 15:00:00|1770.68|1770.18|1770.8|1770.3|1772.19|1771.69|1770.16|1769.66|1009
1619795100000|2021-04-30 15:05:00|1770.78|1770.28|1771.41|1770.91|1771.89|1771.39|1769.86|1769.36|938
1619795400000|2021-04-30 15:10:00|1771.43|1770.93|1770.76|1770.26|1772.57|1772.07|1770.47|1769.97|891
1619795700000|2021-04-30 15:15:00|1770.75|1770.25|1768.87|1768.37|1771.16|1770.66|1768.54|1768.04|863
1619796000000|2021-04-30 15:20:00|1768.85|1768.35|1768.02|1767.52|1768.85|1768.35|1767.51|1767.01|864
1619796300000|2021-04-30 15:25:00|1767.96|1767.46|1768.01|1767.51|1768.88|1768.38|1767.46|1766.96|840
1619796600000|2021-04-30 15:30:00|1767.99|1767.49|1767.41|1766.91|1768.12|1767.62|1766.83|1766.33|804
1619796900000|2021-04-30 15:35:00|1767.4|1766.9|1767.57|1767.07|1767.81|1767.31|1766.69|1766.19|733
1619797200000|2021-04-30 15:40:00|1767.5|1767|1769|1768.5|1769.01|1768.51|1767.34|1766.81|710
1619797500000|2021-04-30 15:45:00|1768.99|1768.49|1768.33|1767.83|1769.03|1768.53|1768.33|1767.83|554
1619797800000|2021-04-30 15:50:00|1768.34|1767.84|1768.05|1767.55|1768.86|1768.36|1767.51|1766.89|656
1619798100000|2021-04-30 15:55:00|1768.06|1767.56|1767.48|1766.98|1768.28|1767.78|1766.68|1766.18|699
1619798400000|2021-04-30 16:00:00|1767.47|1766.97|1767.64|1767.14|1768.43|1767.86|1767.25|1766.75|582
1619798700000|2021-04-30 16:05:00|1767.57|1767.07|1768.07|1767.57|1768.36|1767.86|1767.57|1767.07|590
1619799000000|2021-04-30 16:10:00|1768.09|1767.59|1768.19|1767.69|1768.3|1767.74|1767.84|1767.28|531
1619799300000|2021-04-30 16:15:00|1768.15|1767.65|1768.47|1767.97|1768.61|1768.11|1767.61|1767.11|542
1619799600000|2021-04-30 16:20:00|1768.49|1767.99|1767.61|1767.11|1768.49|1767.99|1767.38|1766.88|618
1619799900000|2021-04-30 16:25:00|1767.6|1767.1|1767.17|1766.67|1767.86|1767.3|1766.5|1766|669
1619800200000|2021-04-30 16:30:00|1767.13|1766.63|1766.43|1765.93|1767.14|1766.64|1766.42|1765.87|519
1619800500000|2021-04-30 16:35:00|1766.42|1765.92|1766.3|1765.8|1767.06|1766.56|1766.01|1765.51|588
1619800800000|2021-04-30 16:40:00|1766.29|1765.79|1766.49|1765.99|1766.66|1766.16|1766.05|1765.55|524
1619801100000|2021-04-30 16:45:00|1766.48|1765.98|1767.26|1766.76|1767.29|1766.79|1766.36|1765.86|414
1619801400000|2021-04-30 16:50:00|1767.28|1766.78|1767.41|1766.91|1767.53|1766.93|1766.82|1766.23|363
1619801700000|2021-04-30 16:55:00|1767.42|1766.92|1768.16|1767.66|1768.23|1767.73|1767.22|1766.71|484
1619802000000|2021-04-30 17:00:00|1768.15|1767.65|1768.14|1767.64|1768.27|1767.76|1767.53|1767.03|497
1619802300000|2021-04-30 17:05:00|1768.08|1767.58|1768.26|1767.76|1768.66|1768.05|1768.05|1767.45|493
1619802600000|2021-04-30 17:10:00|1768.25|1767.75|1767.64|1767.14|1768.47|1767.97|1767.62|1767.12|485
1619802900000|2021-04-30 17:15:00|1767.61|1767.11|1767.42|1766.92|1767.91|1767.34|1767.1|1766.6|546
1619803200000|2021-04-30 17:20:00|1767.43|1766.93|1766.76|1766.26|1767.65|1767.15|1766.74|1766.24|642
1619803500000|2021-04-30 17:25:00|1766.89|1766.39|1768.76|1768.26|1768.98|1768.48|1766.89|1766.39|689
1619803800000|2021-04-30 17:30:00|1768.77|1768.27|1769.12|1768.62|1769.39|1768.78|1768.52|1768.02|638
1619804100000|2021-04-30 17:35:00|1769.15|1768.65|1769.31|1768.81|1769.65|1769.13|1769.14|1768.6|496
1619804400000|2021-04-30 17:40:00|1769.3|1768.8|1770.62|1770.12|1770.7|1770.12|1769.27|1768.77|481
1619804700000|2021-04-30 17:45:00|1770.54|1770.04|1770.74|1770.24|1770.92|1770.31|1770.34|1769.84|566
1619805000000|2021-04-30 17:50:00|1770.72|1770.22|1770.18|1769.68|1770.9|1770.32|1770.1|1769.57|522
1619805300000|2021-04-30 17:55:00|1770.17|1769.67|1770.07|1769.57|1770.39|1769.89|1769.92|1769.42|448
1619805600000|2021-04-30 18:00:00|1770.08|1769.58|1770.05|1769.55|1770.61|1770.06|1769.78|1769.28|577
1619805900000|2021-04-30 18:05:00|1770.18|1769.68|1770.03|1769.53|1770.57|1770.07|1769.9|1769.34|517
1619806200000|2021-04-30 18:10:00|1770|1769.5|1770.55|1770.05|1770.56|1770.06|1769.7|1769.2|482
1619806500000|2021-04-30 18:15:00|1770.57|1770.07|1770.26|1769.76|1770.65|1770.15|1770.03|1769.53|466
1619806800000|2021-04-30 18:20:00|1770.24|1769.74|1770.02|1769.52|1770.47|1769.97|1769.72|1769.13|515
1619807100000|2021-04-30 18:25:00|1770.03|1769.53|1769.58|1769.08|1770.37|1769.87|1769.46|1768.96|518
1619807400000|2021-04-30 18:30:00|1769.57|1769.07|1769.35|1768.85|1769.76|1769.19|1769.26|1768.69|464
1619807700000|2021-04-30 18:35:00|1769.37|1768.87|1769.39|1768.89|1769.8|1769.19|1769.28|1768.68|321
1619808000000|2021-04-30 18:40:00|1769.4|1768.9|1770.48|1769.98|1770.6|1769.98|1769.38|1768.88|396
1619808300000|2021-04-30 18:45:00|1770.44|1769.94|1769.13|1768.63|1770.55|1770.05|1769.06|1768.43|463
1619808600000|2021-04-30 18:50:00|1769.2|1768.7|1768.12|1767.62|1769.47|1768.97|1767.94|1767.44|500
1619808900000|2021-04-30 18:55:00|1768.13|1767.63|1768.79|1768.29|1768.9|1768.4|1767.41|1766.91|732
1619809200000|2021-04-30 19:00:00|1768.84|1768.34|1769|1768.5|1769.85|1769.23|1768.54|1767.89|577
1619809500000|2021-04-30 19:05:00|1769.03|1768.53|1769.39|1768.59|1769.6|1768.96|1768.94|1768.31|516
1619809800000|2021-04-30 19:10:00|1769.21|1768.71|1768.52|1768.02|1769.46|1768.81|1768.51|1767.86|544
1619810100000|2021-04-30 19:15:00|1768.51|1768.01|1768.24|1767.74|1768.53|1768.03|1768.03|1767.38|488
1619810400000|2021-04-30 19:20:00|1768.23|1767.73|1768|1767.5|1768.68|1768.04|1768|1767.43|476
1619810700000|2021-04-30 19:25:00|1768.01|1767.51|1767.81|1767.31|1768.24|1767.61|1767.69|1767.07|447
1619811000000|2021-04-30 19:30:00|1767.62|1767.12|1767.81|1767.31|1768.14|1767.49|1767.18|1766.68|463
1619811300000|2021-04-30 19:35:00|1767.8|1767.3|1767.95|1767.45|1768.43|1767.87|1767.78|1767.13|490
1619811600000|2021-04-30 19:40:00|1767.89|1767.39|1767.37|1766.87|1768.04|1767.54|1767.37|1766.87|438
1619811900000|2021-04-30 19:45:00|1767.33|1766.83|1767.1|1766.6|1767.75|1767.14|1767.04|1766.39|513
1619812200000|2021-04-30 19:50:00|1767.04|1766.54|1767.66|1767.16|1767.89|1767.27|1766.82|1766.27|634
1619812500000|2021-04-30 19:55:00|1767.63|1767.13|1768.76|1768.26|1768.93|1768.36|1767.63|1766.98|750
1619812800000|2021-04-30 20:00:00|1768.71|1768.21|1768.4|1767.6|1768.85|1768.24|1768.13|1767.48|462
1619813100000|2021-04-30 20:05:00|1768.43|1767.63|1767.78|1766.98|1768.94|1768.25|1767.56|1766.87|323
1619813400000|2021-04-30 20:10:00|1767.77|1766.97|1767.66|1766.86|1768.15|1767.35|1767.53|1766.8|239
1619813700000|2021-04-30 20:15:00|1767.65|1766.85|1768.26|1767.46|1768.51|1767.71|1767.55|1766.75|317
1619814000000|2021-04-30 20:20:00|1768.25|1767.45|1768.82|1768.02|1769.06|1768.26|1768.22|1767.42|252
1619814300000|2021-04-30 20:25:00|1768.84|1768.04|1768.78|1767.98|1769.28|1768.48|1768.74|1767.94|262
1619814600000|2021-04-30 20:30:00|1768.76|1767.96|1769.13|1768.33|1769.25|1768.45|1768.72|1767.92|242
1619814900000|2021-04-30 20:35:00|1769.18|1768.38|1768.94|1768.14|1769.4|1768.6|1768.9|1768.1|224
1619815200000|2021-04-30 20:40:00|1768.9|1768.1|1769.43|1768.63|1769.63|1768.83|1768.8|1768|242
1619815500000|2021-04-30 20:45:00|1769.41|1768.61|1769.25|1768.45|1769.66|1768.86|1769.11|1768.31|276
1619815800000|2021-04-30 20:50:00|1769.3|1768.5|1769.55|1768.75|1769.83|1769.03|1768.74|1767.94|290
1619816100000|2021-04-30 20:55:00|1769.46|1768.66|1769.56|1768.76|1769.8|1769|1768.95|1768.15|399
1619992800000|2021-05-02 22:00:00|1768.27|1767.47|1767.45|1766.65|1768.35|1767.55|1766.81|1766.01|387
1619993100000|2021-05-02 22:05:00|1767.4|1766.6|1767.11|1766.31|1767.77|1766.97|1766.59|1765.79|367
1619993400000|2021-05-02 22:10:00|1767.1|1766.3|1767.1|1766.3|1767.58|1766.78|1767.03|1766.23|256
1619993700000|2021-05-02 22:15:00|1767.06|1766.26|1767.78|1766.98|1767.81|1767.01|1767.06|1766.26|158
1619994000000|2021-05-02 22:20:00|1767.77|1766.97|1767.54|1766.74|1767.86|1767.06|1767.48|1766.68|148
1619994300000|2021-05-02 22:25:00|1767.51|1766.71|1767.88|1767.08|1767.94|1767.14|1767.49|1766.69|133
1619994600000|2021-05-02 22:30:00|1767.92|1767.12|1768.5|1767.7|1768.68|1768|1767.92|1767.12|204
1619994900000|2021-05-02 22:35:00|1768.49|1767.69|1768.4|1767.6|1768.55|1767.75|1767.77|1767.12|207
1619995200000|2021-05-02 22:40:00|1768.26|1767.76|1768.7|1767.9|1768.76|1768.14|1768.26|1767.63|217
1619995500000|2021-05-02 22:45:00|1768.71|1767.91|1768.75|1767.95|1768.93|1768.18|1768.31|1767.66|189
1619995800000|2021-05-02 22:50:00|1768.63|1768.13|1768.54|1767.74|1768.78|1768.15|1768.25|1767.53|177
1619996100000|2021-05-02 22:55:00|1768.48|1767.98|1768.41|1767.61|1768.64|1767.98|1768.1|1767.46|166
1619996400000|2021-05-02 23:00:00|1768.48|1767.68|1768.98|1768.18|1769|1768.2|1767.93|1767.21|197
1619996700000|2021-05-02 23:05:00|1768.9|1768.1|1768.81|1768.01|1768.96|1768.16|1768.55|1767.87|128
1619997000000|2021-05-02 23:10:00|1768.8|1768|1769.15|1768.35|1769.4|1768.71|1768.68|1768|263
1619997300000|2021-05-02 23:15:00|1769.16|1768.36|1768.86|1768.06|1769.19|1768.57|1768.3|1767.63|228
1619997600000|2021-05-02 23:20:00|1768.9|1768.1|1768.86|1768.06|1769.09|1768.49|1768.8|1768|183
1619997900000|2021-05-02 23:25:00|1768.88|1768.08|1768.92|1768.12|1769.19|1768.39|1768.7|1767.9|176
1619998200000|2021-05-02 23:30:00|1768.98|1768.18|1768.55|1768.05|1769.03|1768.36|1768.31|1767.65|377
1619998500000|2021-05-02 23:35:00|1768.56|1768.06|1768.9|1768.1|1769|1768.34|1768.52|1767.89|208
1619998800000|2021-05-02 23:40:00|1768.92|1768.12|1768.96|1768.16|1769.24|1768.47|1768.67|1768.02|154
1619999100000|2021-05-02 23:45:00|1768.95|1768.15|1769|1768.5|1769.32|1768.61|1768.78|1768.14|164
1619999400000|2021-05-02 23:50:00|1769.01|1768.51|1769.01|1768.21|1769.23|1768.58|1768.83|1768.04|160
1619999700000|2021-05-02 23:55:00|1769.02|1768.22|1769.56|1768.76|1769.59|1768.93|1768.73|1768.14|213
1620000000000|2021-05-03 00:00:00|1769.53|1768.73|1768.34|1767.84|1769.55|1768.92|1767.78|1767.14|384
1620000300000|2021-05-03 00:05:00|1768.53|1767.73|1768.14|1767.64|1768.55|1767.9|1767.68|1767.11|364
1620000600000|2021-05-03 00:10:00|1768.13|1767.63|1768.72|1768.22|1768.91|1768.27|1768.02|1767.38|353
1620000900000|2021-05-03 00:15:00|1768.71|1768.21|1768.81|1768.31|1768.87|1768.31|1768.21|1767.71|328
1620001200000|2021-05-03 00:20:00|1768.77|1768.27|1769.16|1768.66|1769.44|1768.8|1768.73|1768.1|421
1620001500000|2021-05-03 00:25:00|1769.32|1768.52|1769.09|1768.59|1769.65|1769.05|1768.97|1768.33|336
1620001800000|2021-05-03 00:30:00|1769.1|1768.6|1769.26|1768.76|1769.64|1768.97|1768.9|1768.31|286
1620002100000|2021-05-03 00:35:00|1769.28|1768.78|1768.54|1768.04|1769.51|1768.88|1768.45|1767.84|334
1620002400000|2021-05-03 00:40:00|1768.56|1768.06|1769.45|1768.95|1769.7|1769.08|1768.52|1767.9|318
1620002700000|2021-05-03 00:45:00|1769.6|1768.8|1770.3|1769.5|1770.33|1769.68|1769.35|1768.76|398
1620003000000|2021-05-03 00:50:00|1770.16|1769.66|1770.81|1770.01|1770.84|1770.18|1770.12|1769.48|305
1620003300000|2021-05-03 00:55:00|1770.83|1770.03|1771.29|1770.49|1771.36|1770.72|1770.53|1769.88|373
1620003600000|2021-05-03 01:00:00|1771.37|1770.57|1771.38|1770.58|1771.65|1771.07|1770.9|1770.26|452
1620003900000|2021-05-03 01:05:00|1771.21|1770.71|1771.21|1770.71|1771.54|1770.87|1770.92|1770.29|394
1620004200000|2021-05-03 01:10:00|1771.23|1770.73|1771.16|1770.66|1772.04|1771.39|1770.94|1770.26|424
1620004500000|2021-05-03 01:15:00|1771.15|1770.65|1771.17|1770.67|1771.41|1770.79|1770.69|1770.03|310
1620004800000|2021-05-03 01:20:00|1771.16|1770.66|1770.86|1770.36|1771.37|1770.74|1770.71|1770.09|324
1620005100000|2021-05-03 01:25:00|1770.85|1770.35|1771.33|1770.83|1771.52|1770.93|1770.44|1769.8|285
1620005400000|2021-05-03 01:30:00|1771.32|1770.82|1771.8|1771.3|1771.81|1771.31|1771.24|1770.74|357
1620005700000|2021-05-03 01:35:00|1771.77|1771.27|1771.44|1770.94|1771.89|1771.39|1771.06|1770.56|330
1620006000000|2021-05-03 01:40:00|1771.4|1770.9|1771.28|1770.78|1771.45|1770.95|1770.76|1770.15|376
1620006300000|2021-05-03 01:45:00|1771.27|1770.77|1772.12|1771.32|1772.26|1771.76|1770.89|1770.27|507
1620006600000|2021-05-03 01:50:00|1772.1|1771.3|1772.03|1771.53|1772.61|1771.99|1771.81|1771.2|529
1620006900000|2021-05-03 01:55:00|1772.04|1771.54|1772.03|1771.53|1772.38|1771.87|1771.84|1771.27|370
1620007200000|2021-05-03 02:00:00|1772.02|1771.52|1772.51|1772.01|1772.82|1772.32|1772.02|1771.52|437
1620007500000|2021-05-03 02:05:00|1772.44|1771.94|1772.79|1772.29|1773.19|1772.61|1772.39|1771.81|473
1620007800000|2021-05-03 02:10:00|1772.76|1772.26|1772.93|1772.43|1773.02|1772.52|1772.44|1771.85|426
1620008100000|2021-05-03 02:15:00|1772.9|1772.4|1773.68|1773.18|1773.68|1773.18|1772.65|1772.13|348
1620008400000|2021-05-03 02:20:00|1773.69|1773.19|1773.64|1773.14|1774.18|1773.66|1773.48|1772.98|349
1620008700000|2021-05-03 02:25:00|1773.62|1773.12|1773.64|1773.14|1773.77|1773.16|1773.05|1772.55|270
1620009000000|2021-05-03 02:30:00|1773.63|1773.13|1772.96|1772.46|1773.96|1773.35|1772.77|1772.19|401
1620009300000|2021-05-03 02:35:00|1772.95|1772.45|1772.55|1772.05|1773.27|1772.62|1772.54|1771.96|325
1620009600000|2021-05-03 02:40:00|1772.53|1772.03|1773.06|1772.56|1773.06|1772.56|1772.48|1771.82|245
1620009900000|2021-05-03 02:45:00|1773.08|1772.58|1772.39|1771.89|1773.24|1772.6|1772.3|1771.67|320
1620010200000|2021-05-03 02:50:00|1772.54|1771.74|1772.17|1771.67|1772.66|1772.01|1772.1|1771.43|240
1620010500000|2021-05-03 02:55:00|1772.18|1771.68|1772.3|1771.5|1772.49|1771.83|1772.02|1771.37|293
1620010800000|2021-05-03 03:00:00|1772.31|1771.51|1772.95|1772.45|1773.12|1772.49|1772.13|1771.48|323
1620011100000|2021-05-03 03:05:00|1772.94|1772.44|1773.26|1772.76|1773.36|1772.77|1772.87|1772.23|244
1620011400000|2021-05-03 03:10:00|1773.27|1772.77|1773.96|1773.46|1774.14|1773.54|1773.26|1772.76|290
1620011700000|2021-05-03 03:15:00|1774.01|1773.51|1774.42|1773.92|1774.45|1773.95|1773.56|1772.96|253
1620012000000|2021-05-03 03:20:00|1774.45|1773.95|1774.5|1773.7|1774.76|1774.19|1774.28|1773.64|303
1620012300000|2021-05-03 03:25:00|1774.51|1773.71|1774.61|1773.81|1774.76|1774.11|1774.23|1773.58|251
1620012600000|2021-05-03 03:30:00|1774.63|1773.83|1774.7|1774.2|1774.91|1774.3|1774.43|1773.79|273
1620012900000|2021-05-03 03:35:00|1774.71|1774.21|1774.67|1774.17|1774.91|1774.28|1774.59|1773.95|244
1620013200000|2021-05-03 03:40:00|1774.65|1774.15|1775.78|1774.98|1775.93|1775.28|1774.65|1774.05|299
1620013500000|2021-05-03 03:45:00|1775.8|1775|1775.67|1775.17|1776.06|1775.46|1775.49|1774.73|396
1620013800000|2021-05-03 03:50:00|1775.66|1775.16|1775.73|1774.93|1776.04|1775.47|1775.62|1774.91|238
1620014100000|2021-05-03 03:55:00|1775.7|1774.9|1775.15|1774.65|1775.78|1774.98|1774.92|1774.23|430
1620014400000|2021-05-03 04:00:00|1775.18|1774.68|1774.29|1773.79|1775.33|1774.75|1774|1773.33|496
1620014700000|2021-05-03 04:05:00|1774.3|1773.8|1774.44|1773.94|1774.52|1773.96|1774.12|1773.56|299
1620015000000|2021-05-03 04:10:00|1774.43|1773.93|1775.19|1774.69|1775.29|1774.79|1774.37|1773.87|270
1620015300000|2021-05-03 04:15:00|1775.21|1774.71|1774.22|1773.72|1775.22|1774.72|1774.16|1773.66|276
1620015600000|2021-05-03 04:20:00|1774.23|1773.73|1774.63|1774.13|1775.12|1774.55|1773.86|1773.36|496
1620015900000|2021-05-03 04:25:00|1774.6|1774.1|1774.66|1773.86|1774.88|1774.26|1774.42|1773.78|293
1620016200000|2021-05-03 04:30:00|1774.52|1774.02|1774.77|1773.97|1774.77|1774.14|1774.32|1773.69|239
1620016500000|2021-05-03 04:35:00|1774.57|1774.07|1774.25|1773.75|1774.92|1774.29|1774.14|1773.64|228
1620016800000|2021-05-03 04:40:00|1774.24|1773.74|1774.64|1774.14|1774.72|1774.22|1774.22|1773.61|169
1620017100000|2021-05-03 04:45:00|1774.65|1774.15|1774.66|1774.16|1774.94|1774.37|1774.63|1774.12|134
1620017400000|2021-05-03 04:50:00|1774.65|1774.15|1774.7|1774.2|1774.85|1774.25|1774.44|1773.94|123
1620017700000|2021-05-03 04:55:00|1774.68|1774.18|1774.58|1774.08|1775.02|1774.45|1774.39|1773.85|193
1620018000000|2021-05-03 05:00:00|1774.56|1774.06|1774.64|1774.14|1775.02|1774.43|1774.51|1773.97|232
1620018300000|2021-05-03 05:05:00|1774.63|1774.13|1774.26|1773.76|1774.86|1774.2|1774.14|1773.59|205
1620018600000|2021-05-03 05:10:00|1774.32|1773.82|1773.57|1773.07|1774.33|1773.83|1773.49|1772.91|238
1620018900000|2021-05-03 05:15:00|1773.56|1773.06|1773.02|1772.52|1773.7|1773.11|1772.81|1772.31|273
1620019200000|2021-05-03 05:20:00|1773.03|1772.53|1772.91|1772.41|1773.38|1772.87|1772.67|1772.11|381
1620019500000|2021-05-03 05:25:00|1772.96|1772.46|1773.98|1773.48|1774.16|1773.54|1772.94|1772.44|403
1620019800000|2021-05-03 05:30:00|1773.97|1773.47|1774.09|1773.59|1774.46|1773.82|1773.7|1773.14|291
1620020100000|2021-05-03 05:35:00|1774.1|1773.6|1774.54|1774.04|1774.6|1774.04|1773.9|1773.34|296
1620020400000|2021-05-03 05:40:00|1774.6|1773.8|1774.46|1773.96|1774.76|1774.18|1774.29|1773.68|284
1620020700000|2021-05-03 05:45:00|1774.44|1773.94|1774.45|1773.65|1774.45|1773.95|1773.94|1773.34|235
1620021000000|2021-05-03 05:50:00|1774.46|1773.66|1774.48|1773.98|1774.67|1774.03|1774.02|1773.36|302
1620021300000|2021-05-03 05:55:00|1774.43|1773.93|1774.75|1773.95|1774.8|1774.18|1774.23|1773.58|287
1620021600000|2021-05-03 06:00:00|1774.71|1773.91|1772.91|1772.41|1774.71|1774.07|1772.89|1772.39|502
1620021900000|2021-05-03 06:05:00|1772.8|1772.3|1773.8|1773.3|1774.01|1773.51|1772.8|1772.3|472
1620022200000|2021-05-03 06:10:00|1773.86|1773.36|1774.74|1774.24|1774.88|1774.28|1773.86|1773.36|399
1620022500000|2021-05-03 06:15:00|1774.77|1774.27|1775.45|1774.95|1775.7|1775.2|1774.74|1774.24|418
1620022800000|2021-05-03 06:20:00|1775.42|1774.92|1776.41|1775.91|1776.45|1775.95|1775.37|1774.87|489
1620023100000|2021-05-03 06:25:00|1776.43|1775.93|1777.15|1776.65|1777.66|1777.04|1776.42|1775.85|653
1620023400000|2021-05-03 06:30:00|1777.13|1776.63|1778.63|1778.13|1779.67|1779.01|1776.75|1776.25|674
1620023700000|2021-05-03 06:35:00|1778.67|1778.17|1778.8|1778.3|1779.02|1778.4|1778.12|1777.56|534
1620024000000|2021-05-03 06:40:00|1778.79|1778.29|1779.11|1778.61|1779.48|1778.86|1778.14|1777.55|609
1620024300000|2021-05-03 06:45:00|1779.1|1778.6|1778.82|1778.32|1779.33|1778.69|1778.51|1777.88|448
1620024600000|2021-05-03 06:50:00|1778.83|1778.33|1778.89|1778.39|1779.47|1778.84|1778.63|1777.96|473
1620024900000|2021-05-03 06:55:00|1778.93|1778.43|1780.06|1779.56|1780.49|1779.87|1778.93|1778.32|674
1620025200000|2021-05-03 07:00:00|1780.1|1779.6|1779.99|1779.49|1780.59|1780.09|1779.93|1779.31|584
1620025500000|2021-05-03 07:05:00|1780|1779.5|1780.27|1779.77|1780.47|1779.91|1779.83|1779.33|487
1620025800000|2021-05-03 07:10:00|1780.25|1779.75|1780.43|1779.93|1781.83|1781.33|1780.09|1779.59|482
1620026100000|2021-05-03 07:15:00|1780.44|1779.94|1779.71|1779.21|1781.03|1780.53|1779.63|1779.13|540
1620026400000|2021-05-03 07:20:00|1779.7|1779.2|1778.16|1777.36|1780.05|1779.55|1777.78|1777.15|581
1620026700000|2021-05-03 07:25:00|1777.95|1777.45|1777.54|1777.04|1778.28|1777.66|1777.4|1776.76|621
1620027000000|2021-05-03 07:30:00|1777.55|1777.05|1779.36|1778.86|1779.52|1779.02|1777.32|1776.82|616
1620027300000|2021-05-03 07:35:00|1779.35|1778.85|1779.1|1778.6|1779.73|1779.23|1778.97|1778.47|535
1620027600000|2021-05-03 07:40:00|1779.11|1778.61|1779.65|1779.15|1779.85|1779.27|1778.91|1778.33|468
1620027900000|2021-05-03 07:45:00|1779.58|1779.08|1778.58|1778.08|1779.75|1779.25|1778.3|1777.7|472
1620028200000|2021-05-03 07:50:00|1778.75|1777.95|1777.55|1777.05|1778.79|1778.11|1777.3|1776.66|508
1620028500000|2021-05-03 07:55:00|1777.53|1777.03|1776.31|1775.81|1777.68|1777.14|1776.24|1775.63|517
1620028800000|2021-05-03 08:00:00|1776.42|1775.92|1775.77|1775.27|1776.56|1776.06|1775.56|1774.96|570
1620029100000|2021-05-03 08:05:00|1775.74|1775.24|1775.91|1775.41|1776.12|1775.62|1775.36|1774.85|472
1620029400000|2021-05-03 08:10:00|1775.93|1775.43|1775.24|1774.74|1775.98|1775.43|1774.97|1774.45|413
1620029700000|2021-05-03 08:15:00|1775.39|1774.59|1775|1774.5|1775.7|1775.04|1774.84|1774.22|367
1620030000000|2021-05-03 08:20:00|1775.01|1774.51|1775.56|1775.06|1775.63|1775.06|1774.92|1774.31|340
1620030300000|2021-05-03 08:25:00|1775.57|1775.07|1775.56|1775.06|1775.92|1775.29|1775.15|1774.52|446
1620030600000|2021-05-03 08:30:00|1775.55|1775.05|1776.66|1776.16|1776.89|1776.32|1775.01|1774.41|643
1620030900000|2021-05-03 08:35:00|1776.65|1776.15|1776.37|1775.87|1776.98|1776.48|1776.34|1775.84|402
1620031200000|2021-05-03 08:40:00|1776.27|1775.77|1776.04|1775.54|1776.45|1775.95|1775.55|1775.05|411
1620031500000|2021-05-03 08:45:00|1775.97|1775.47|1776.38|1775.88|1776.57|1775.98|1775.47|1774.91|476
1620031800000|2021-05-03 08:50:00|1776.39|1775.89|1776.67|1776.17|1777.23|1776.73|1776.31|1775.81|475
1620032100000|2021-05-03 08:55:00|1776.61|1776.11|1775.91|1775.41|1776.68|1776.18|1775.87|1775.3|441
1620032400000|2021-05-03 09:00:00|1775.89|1775.39|1775.7|1775.2|1776.21|1775.71|1775.61|1775.11|378
1620032700000|2021-05-03 09:05:00|1775.68|1775.18|1777.01|1776.51|1777.17|1776.67|1775.58|1775.08|461
1620033000000|2021-05-03 09:10:00|1776.99|1776.49|1776.86|1776.36|1777.29|1776.79|1776.65|1776.13|402
1620033300000|2021-05-03 09:15:00|1776.83|1776.33|1778.41|1777.91|1779.32|1778.82|1776.73|1776.23|519
1620033600000|2021-05-03 09:20:00|1778.4|1777.9|1777.36|1776.86|1778.86|1778.31|1777.23|1776.73|505
1620033900000|2021-05-03 09:25:00|1777.34|1776.84|1777.18|1776.68|1777.54|1777.04|1776.45|1775.85|468
1620034200000|2021-05-03 09:30:00|1777.15|1776.65|1777.68|1777.18|1778.02|1777.42|1776.91|1776.26|419
1620034500000|2021-05-03 09:35:00|1777.67|1777.17|1778.09|1777.59|1778.41|1777.89|1777.27|1776.67|410
1620034800000|2021-05-03 09:40:00|1778.08|1777.58|1777.54|1777.04|1778.21|1777.64|1777.44|1776.78|460
1620035100000|2021-05-03 09:45:00|1777.55|1777.05|1777.6|1777.1|1778.25|1777.7|1777.23|1776.61|443
1620035400000|2021-05-03 09:50:00|1777.61|1777.11|1777.55|1777.05|1778.18|1777.58|1777.43|1776.84|343
1620035700000|2021-05-03 09:55:00|1777.56|1777.06|1778.03|1777.53|1778.37|1777.82|1777.25|1776.72|423
1620036000000|2021-05-03 10:00:00|1777.99|1777.49|1777.89|1777.39|1778.42|1777.85|1777.34|1776.84|401
1620036300000|2021-05-03 10:05:00|1777.9|1777.4|1778.45|1777.95|1778.63|1778.01|1777.79|1777.16|342
1620036600000|2021-05-03 10:10:00|1778.46|1777.96|1779.22|1778.72|1779.31|1778.75|1778.27|1777.77|396
1620036900000|2021-05-03 10:15:00|1779.11|1778.61|1779.29|1778.79|1779.79|1779.29|1778.84|1778.34|476
1620037200000|2021-05-03 10:20:00|1779.32|1778.82|1778.53|1778.03|1779.32|1778.82|1778.44|1777.93|379
1620037500000|2021-05-03 10:25:00|1778.54|1778.04|1779.63|1779.13|1779.69|1779.13|1778.46|1777.96|387
1620037800000|2021-05-03 10:30:00|1779.62|1779.12|1780.63|1780.13|1780.66|1780.16|1779.56|1779.06|609
1620038100000|2021-05-03 10:35:00|1780.62|1780.12|1781.19|1780.69|1781.28|1780.78|1780.38|1779.82|425
1620038400000|2021-05-03 10:40:00|1781.2|1780.7|1781.53|1781.03|1781.89|1781.39|1781.13|1780.63|547
1620038700000|2021-05-03 10:45:00|1781.52|1781.02|1781.64|1781.14|1783.03|1782.53|1781.02|1780.44|576
1620039000000|2021-05-03 10:50:00|1781.65|1781.15|1780.62|1780.12|1781.67|1781.17|1780.28|1779.7|562
1620039300000|2021-05-03 10:55:00|1780.61|1780.11|1778.43|1777.93|1780.95|1780.34|1778.42|1777.8|599
1620039600000|2021-05-03 11:00:00|1778.44|1777.94|1779.34|1778.84|1779.77|1779.27|1778.28|1777.78|557
1620039900000|2021-05-03 11:05:00|1779.35|1778.85|1779.29|1778.79|1779.93|1779.27|1778.96|1778.46|442
1620040200000|2021-05-03 11:10:00|1779.42|1778.62|1778.51|1778.01|1779.62|1779.02|1778.39|1777.78|459
1620040500000|2021-05-03 11:15:00|1778.48|1777.98|1778.53|1778.03|1779.01|1778.47|1777.8|1777.3|557
1620040800000|2021-05-03 11:20:00|1778.54|1778.04|1779.78|1779.28|1780.17|1779.62|1778.53|1778.03|457
1620041100000|2021-05-03 11:25:00|1779.83|1779.33|1778.93|1778.43|1780.1|1779.48|1778.67|1778.17|505
1620041400000|2021-05-03 11:30:00|1778.94|1778.44|1780.64|1780.14|1780.7|1780.15|1778.94|1778.44|570
1620041700000|2021-05-03 11:35:00|1780.63|1780.13|1780.62|1780.12|1781.06|1780.55|1780.35|1779.85|458
1620042000000|2021-05-03 11:40:00|1780.63|1780.13|1781.31|1780.81|1781.8|1781.3|1780.56|1780.06|555
1620042300000|2021-05-03 11:45:00|1781.2|1780.7|1780.25|1779.75|1781.43|1780.93|1779.99|1779.49|622
1620042600000|2021-05-03 11:50:00|1780.23|1779.73|1781.54|1781.04|1781.77|1781.17|1779.86|1779.36|559
1620042900000|2021-05-03 11:55:00|1781.57|1781.07|1781.33|1780.83|1782.05|1781.55|1781.22|1780.72|513
1620043200000|2021-05-03 12:00:00|1781.54|1781.04|1781.61|1781.11|1782.19|1781.69|1780.93|1780.43|613
1620043500000|2021-05-03 12:05:00|1781.66|1781.16|1780.4|1779.9|1781.92|1781.42|1780.27|1779.77|650
1620043800000|2021-05-03 12:10:00|1780.32|1779.82|1780.22|1779.72|1780.62|1780.12|1779.62|1779.08|592
1620044100000|2021-05-03 12:15:00|1780.21|1779.71|1781.16|1780.66|1781.17|1780.67|1780.03|1779.53|557
1620044400000|2021-05-03 12:20:00|1781.37|1780.87|1784.32|1783.82|1784.37|1783.87|1781.37|1780.87|855
1620044700000|2021-05-03 12:25:00|1784.34|1783.84|1785.33|1784.83|1785.78|1785.28|1784.06|1783.53|841
1620045000000|2021-05-03 12:30:00|1785.36|1784.86|1785.27|1784.77|1786.76|1786.26|1785.16|1784.62|826
1620045300000|2021-05-03 12:35:00|1785.35|1784.85|1784.47|1783.97|1785.71|1785.21|1784.29|1783.79|711
1620045600000|2021-05-03 12:40:00|1784.5|1784|1785.8|1785.3|1785.89|1785.39|1783.95|1783.45|752
1620045900000|2021-05-03 12:45:00|1785.88|1785.38|1786.33|1785.83|1786.48|1785.98|1784.98|1784.48|690
1620046200000|2021-05-03 12:50:00|1786.35|1785.85|1786.26|1785.76|1787.34|1786.84|1786.22|1785.72|743
1620046500000|2021-05-03 12:55:00|1786.3|1785.8|1784.89|1784.39|1786.51|1786.01|1784.76|1784.26|721
1620046800000|2021-05-03 13:00:00|1784.92|1784.42|1787.85|1787.35|1788.27|1787.77|1784.92|1784.42|874
1620047100000|2021-05-03 13:05:00|1787.83|1787.33|1786.39|1785.89|1788.41|1787.91|1785.94|1785.44|738
1620047400000|2021-05-03 13:10:00|1786.37|1785.87|1787.16|1786.66|1787.36|1786.86|1786.16|1785.66|674
1620047700000|2021-05-03 13:15:00|1787.19|1786.69|1788.95|1788.45|1789.02|1788.52|1787.01|1786.51|708
1620048000000|2021-05-03 13:20:00|1788.92|1788.42|1788.89|1788.39|1789.31|1788.81|1788.45|1787.95|668
1620048300000|2021-05-03 13:25:00|1788.87|1788.37|1789.79|1789.29|1789.83|1789.33|1788.8|1788.3|681
1620048600000|2021-05-03 13:30:00|1789.83|1789.33|1788.28|1787.78|1790.98|1790.47|1788.22|1787.72|963
1620048900000|2021-05-03 13:35:00|1788.25|1787.75|1789.82|1789.32|1791.53|1791.03|1788.12|1787.62|910
1620049200000|2021-05-03 13:40:00|1789.75|1789.25|1788.16|1787.66|1789.92|1789.42|1787.45|1786.95|810
1620049500000|2021-05-03 13:45:00|1788.14|1787.64|1790.68|1790.18|1790.9|1790.4|1788.11|1787.61|813
1620049800000|2021-05-03 13:50:00|1790.69|1790.19|1792.56|1792.06|1793.22|1792.72|1790.56|1790.06|916
1620050100000|2021-05-03 13:55:00|1792.55|1792.05|1792.62|1791.82|1793.26|1792.73|1792.07|1791.44|782
1620050400000|2021-05-03 14:00:00|1793.51|1793.01|1795.39|1794.89|1795.55|1795.05|1792.84|1792.34|1163
1620050700000|2021-05-03 14:05:00|1795.36|1794.86|1794.28|1793.78|1795.66|1795.1|1793.92|1793.42|964
1620051000000|2021-05-03 14:10:00|1794.27|1793.77|1794.65|1794.15|1795.98|1795.48|1793.43|1792.93|986
1620051300000|2021-05-03 14:15:00|1794.66|1794.16|1795.24|1794.74|1796.19|1795.69|1794.5|1794|906
1620051600000|2021-05-03 14:20:00|1795.32|1794.82|1794.65|1794.15|1796.09|1795.59|1793.92|1793.42|924
1620051900000|2021-05-03 14:25:00|1794.68|1794.18|1795.57|1795.07|1796.6|1796.1|1794.23|1793.73|973
1620052200000|2021-05-03 14:30:00|1795.68|1795.18|1796.94|1796.44|1798.25|1797.75|1795.26|1794.76|982
1620052500000|2021-05-03 14:35:00|1797|1796.5|1795.87|1795.37|1797.65|1797.15|1795.57|1795.07|842
1620052800000|2021-05-03 14:40:00|1795.88|1795.38|1794.1|1793.6|1796.88|1796.38|1794.01|1793.51|846
1620053100000|2021-05-03 14:45:00|1794.09|1793.59|1795.3|1794.8|1796.11|1795.61|1793.74|1793.24|823
1620053400000|2021-05-03 14:50:00|1795.32|1794.82|1794.17|1793.67|1796.02|1795.52|1793.13|1792.63|862
1620053700000|2021-05-03 14:55:00|1794.18|1793.68|1794.71|1794.21|1795.51|1795.01|1794.18|1793.68|778
1620054000000|2021-05-03 15:00:00|1794.68|1794.18|1796.09|1795.59|1796.37|1795.87|1794.68|1794.18|801
1620054300000|2021-05-03 15:05:00|1796.03|1795.53|1794.73|1794.23|1796.34|1795.84|1794.36|1793.86|698
1620054600000|2021-05-03 15:10:00|1794.74|1794.24|1793.28|1792.78|1794.97|1794.47|1792.67|1792.17|817
1620054900000|2021-05-03 15:15:00|1793.27|1792.77|1793.23|1792.73|1794.5|1794|1792.69|1792.12|832
1620055200000|2021-05-03 15:20:00|1793.25|1792.75|1793.9|1793.4|1794.12|1793.62|1792.61|1792.11|732
1620055500000|2021-05-03 15:25:00|1793.89|1793.39|1792.61|1792.11|1794.09|1793.59|1792.27|1791.77|732
1620055800000|2021-05-03 15:30:00|1792.66|1792.16|1791.87|1791.37|1792.68|1792.18|1790.83|1790.33|844
1620056100000|2021-05-03 15:35:00|1791.8|1791.3|1791.95|1791.45|1792.34|1791.84|1791.38|1790.88|650
1620056400000|2021-05-03 15:40:00|1791.88|1791.38|1791.54|1791.04|1792.05|1791.55|1791.13|1790.61|608
1620056700000|2021-05-03 15:45:00|1791.47|1790.97|1791.59|1791.09|1791.8|1791.3|1790.88|1790.38|608
1620057000000|2021-05-03 15:50:00|1791.6|1791.1|1792.4|1791.9|1792.46|1791.92|1791.2|1790.7|584
1620057300000|2021-05-03 15:55:00|1792.39|1791.89|1792.81|1792.31|1793.76|1793.26|1792.32|1791.82|623
1620057600000|2021-05-03 16:00:00|1792.92|1792.42|1793.53|1793.03|1793.56|1793.06|1792.54|1792.04|624
1620057900000|2021-05-03 16:05:00|1793.56|1793.06|1793.1|1792.6|1793.65|1793.15|1792.83|1792.33|553
1620058200000|2021-05-03 16:10:00|1793.13|1792.63|1793.23|1792.73|1793.34|1792.84|1792.22|1791.72|596
1620058500000|2021-05-03 16:15:00|1793.22|1792.72|1794.14|1793.64|1794.25|1793.75|1793.22|1792.72|533
1620058800000|2021-05-03 16:20:00|1794.09|1793.59|1793.83|1793.33|1794.58|1794.08|1793.6|1793.1|641
1620059100000|2021-05-03 16:25:00|1793.84|1793.34|1793.62|1793.12|1793.9|1793.4|1793.3|1792.8|661
1620059400000|2021-05-03 16:30:00|1793.63|1793.13|1794.03|1793.53|1794.76|1794.26|1793.63|1793.13|586
1620059700000|2021-05-03 16:35:00|1794.02|1793.52|1794.67|1794.17|1794.8|1794.23|1793.45|1792.95|453
1620060000000|2021-05-03 16:40:00|1794.62|1794.12|1793.9|1793.4|1794.64|1794.14|1793.69|1793.19|546
1620060300000|2021-05-03 16:45:00|1793.92|1793.42|1793.8|1793.3|1793.93|1793.43|1793.09|1792.59|487
1620060600000|2021-05-03 16:50:00|1793.81|1793.31|1792.91|1792.41|1793.94|1793.4|1792.62|1792.12|517
1620060900000|2021-05-03 16:55:00|1792.82|1792.32|1793.15|1792.65|1793.38|1792.86|1792.18|1791.68|622
1620061200000|2021-05-03 17:00:00|1793.21|1792.71|1792.99|1792.49|1793.39|1792.74|1792.48|1791.98|576
1620061500000|2021-05-03 17:05:00|1793.02|1792.52|1792.66|1792.16|1793.46|1792.96|1792.48|1791.98|553
1620061800000|2021-05-03 17:10:00|1792.82|1792.32|1792.15|1791.65|1793.29|1792.79|1792.05|1791.55|545
1620062100000|2021-05-03 17:15:00|1792.14|1791.64|1791.83|1791.33|1792.54|1792.04|1791.81|1791.31|498
1620062400000|2021-05-03 17:20:00|1791.88|1791.38|1791.4|1790.9|1792.36|1791.86|1790.94|1790.44|694
1620062700000|2021-05-03 17:25:00|1791.31|1790.81|1792.02|1791.52|1792.41|1791.91|1790.98|1790.48|631
1620063000000|2021-05-03 17:30:00|1791.96|1791.46|1791.75|1791.25|1791.96|1791.46|1790.96|1790.35|521
1620063300000|2021-05-03 17:35:00|1791.76|1791.26|1792.02|1791.52|1792.24|1791.72|1791.76|1791.19|376
1620063600000|2021-05-03 17:40:00|1792.01|1791.51|1792.41|1791.91|1792.61|1792.07|1791.63|1791.13|506
1620063900000|2021-05-03 17:45:00|1792.44|1791.94|1792.5|1792|1792.69|1792.11|1792.23|1791.73|565
1620064200000|2021-05-03 17:50:00|1792.52|1792.02|1792.38|1791.88|1792.62|1792.12|1791.39|1790.89|578
1620064500000|2021-05-03 17:55:00|1792.35|1791.85|1792.42|1791.92|1792.74|1792.24|1791.66|1791.16|517
1620064800000|2021-05-03 18:00:00|1792.39|1791.89|1792.85|1792.35|1793.14|1792.52|1792.12|1791.62|503
1620065100000|2021-05-03 18:05:00|1792.87|1792.37|1792.5|1792|1792.87|1792.37|1792.37|1791.85|405
1620065400000|2021-05-03 18:10:00|1792.53|1792.03|1793.31|1792.81|1793.39|1792.89|1792.51|1792|492
1620065700000|2021-05-03 18:15:00|1793.24|1792.74|1793.08|1792.58|1793.4|1792.86|1792.76|1792.19|542
1620066000000|2021-05-03 18:20:00|1793.12|1792.62|1792.08|1791.58|1793.4|1792.9|1791.9|1791.3|491
1620066300000|2021-05-03 18:25:00|1792.12|1791.62|1792.26|1791.76|1792.55|1791.98|1791.85|1791.23|512
1620066600000|2021-05-03 18:30:00|1792.27|1791.77|1792.07|1791.57|1792.45|1791.86|1791.95|1791.39|405
1620066900000|2021-05-03 18:35:00|1792.11|1791.61|1792.47|1791.97|1792.47|1791.97|1791.42|1790.81|420
1620067200000|2021-05-03 18:40:00|1792.5|1792|1793.51|1793.01|1793.56|1793.06|1792.47|1791.97|403
1620067500000|2021-05-03 18:45:00|1793.52|1793.02|1793.77|1793.27|1793.88|1793.34|1793.21|1792.71|341
1620067800000|2021-05-03 18:50:00|1793.78|1793.28|1793.59|1793.09|1794.27|1793.77|1793.27|1792.77|424
1620068100000|2021-05-03 18:55:00|1793.58|1793.08|1792.56|1792.06|1793.63|1793.13|1792.42|1791.92|544
1620068400000|2021-05-03 19:00:00|1792.59|1792.09|1793.16|1792.66|1793.43|1792.87|1792.57|1792.07|467
1620068700000|2021-05-03 19:05:00|1793.14|1792.64|1792.65|1792.15|1793.26|1792.69|1792.34|1791.84|522
1620069000000|2021-05-03 19:10:00|1792.64|1792.14|1791.78|1791.28|1792.75|1792.16|1791.45|1790.88|441
1620069300000|2021-05-03 19:15:00|1791.77|1791.27|1791.63|1791.13|1791.77|1791.27|1791.06|1790.44|527
1620069600000|2021-05-03 19:20:00|1791.62|1791.12|1792.19|1791.69|1792.19|1791.69|1791.33|1790.83|530
1620069900000|2021-05-03 19:25:00|1792.16|1791.66|1792.17|1791.67|1792.44|1791.94|1792.07|1791.57|424
1620070200000|2021-05-03 19:30:00|1792.13|1791.63|1792.56|1792.06|1792.75|1792.25|1792.09|1791.59|461
1620070500000|2021-05-03 19:35:00|1792.58|1792.08|1791.96|1791.46|1792.68|1792.18|1791.95|1791.45|435
1620070800000|2021-05-03 19:40:00|1791.98|1791.48|1792.28|1791.78|1792.57|1792.07|1791.91|1791.41|407
1620071100000|2021-05-03 19:45:00|1792.3|1791.8|1791.87|1791.37|1792.45|1791.95|1791.77|1791.27|442
1620071400000|2021-05-03 19:50:00|1791.89|1791.39|1791.58|1791.08|1792.12|1791.62|1791.43|1790.93|400
1620071700000|2021-05-03 19:55:00|1791.57|1791.07|1792.07|1791.57|1792.1|1791.6|1791.1|1790.6|663
1620072000000|2021-05-03 20:00:00|1792.05|1791.55|1792.59|1792.09|1792.81|1792.31|1791.89|1791.26|366
1620072300000|2021-05-03 20:05:00|1792.6|1792.1|1792.4|1791.9|1792.8|1792.3|1792.37|1791.87|278
1620072600000|2021-05-03 20:10:00|1792.41|1791.91|1793.05|1792.55|1793.28|1792.78|1792.27|1791.77|287
1620072900000|2021-05-03 20:15:00|1793.07|1792.57|1792.53|1792.03|1793.07|1792.57|1792.45|1791.95|165
1620073200000|2021-05-03 20:20:00|1792.52|1792.02|1792.56|1792.06|1793.25|1792.75|1792.46|1791.95|218
1620073500000|2021-05-03 20:25:00|1792.55|1792.05|1792.89|1792.39|1793.45|1792.79|1792.24|1791.74|224
1620073800000|2021-05-03 20:30:00|1792.85|1792.35|1793.24|1792.74|1793.45|1792.89|1792.74|1792.24|212
1620074100000|2021-05-03 20:35:00|1793.23|1792.73|1793.57|1793.07|1793.7|1793.1|1793.17|1792.61|261
1620074400000|2021-05-03 20:40:00|1793.6|1793.1|1793.14|1792.34|1793.77|1793.27|1792.92|1792.27|267
1620074700000|2021-05-03 20:45:00|1793.15|1792.35|1792.94|1792.44|1793.59|1792.94|1792.93|1792.29|293
1620075000000|2021-05-03 20:50:00|1792.95|1792.45|1793.4|1792.9|1793.79|1793.14|1792.95|1792.45|274
1620075300000|2021-05-03 20:55:00|1793.39|1792.89|1793.23|1792.43|1793.68|1793.03|1793.06|1792.26|307
1620079200000|2021-05-03 22:00:00|1792.8|1792|1793.1|1792.3|1793.21|1792.41|1792.46|1791.76|295
1620079500000|2021-05-03 22:05:00|1793.09|1792.29|1793.22|1792.42|1793.28|1792.63|1792.8|1792.1|279
1620079800000|2021-05-03 22:10:00|1793.21|1792.41|1792.68|1791.88|1793.26|1792.46|1792.43|1791.74|245
1620080100000|2021-05-03 22:15:00|1792.73|1791.93|1793.07|1792.27|1793.13|1792.33|1792.66|1791.86|187
1620080400000|2021-05-03 22:20:00|1793.05|1792.25|1792.93|1792.13|1793.14|1792.43|1792.9|1792.1|197
1620080700000|2021-05-03 22:25:00|1792.92|1792.12|1793.07|1792.27|1793.31|1792.51|1792.82|1792.02|179
1620081000000|2021-05-03 22:30:00|1793.05|1792.25|1793.51|1792.71|1793.72|1793.03|1792.94|1792.24|283
1620081300000|2021-05-03 22:35:00|1793.5|1792.7|1792.72|1792.22|1793.62|1792.93|1792.67|1792.17|265
1620081600000|2021-05-03 22:40:00|1792.71|1792.21|1792.37|1791.57|1792.94|1792.28|1792.1|1791.45|258
1620081900000|2021-05-03 22:45:00|1792.39|1791.59|1792.46|1791.96|1792.72|1792.1|1792.21|1791.55|198
1620082200000|2021-05-03 22:50:00|1792.47|1791.97|1792.58|1792.08|1792.73|1792.12|1792.41|1791.76|175
1620082500000|2021-05-03 22:55:00|1792.59|1792.09|1792.45|1791.65|1792.69|1792.09|1792.24|1791.65|126
1620082800000|2021-05-03 23:00:00|1792.35|1791.85|1793.19|1792.69|1793.39|1792.89|1792.35|1791.79|197
1620083100000|2021-05-03 23:05:00|1793.38|1792.58|1793.25|1792.45|1793.39|1792.7|1792.41|1791.79|271
1620083400000|2021-05-03 23:10:00|1793.24|1792.44|1792.76|1792.26|1793.3|1792.66|1792.72|1792.07|201
1620083700000|2021-05-03 23:15:00|1792.73|1792.23|1792.3|1791.8|1792.96|1792.26|1792.23|1791.58|176
1620084000000|2021-05-03 23:20:00|1792.26|1791.76|1792.54|1792.04|1792.54|1792.04|1792.04|1791.39|213
1620084300000|2021-05-03 23:25:00|1792.55|1792.05|1792.56|1791.76|1792.79|1792.2|1792.29|1791.71|191
1620084600000|2021-05-03 23:30:00|1792.4|1791.9|1792.14|1791.64|1792.5|1791.9|1792.05|1791.44|163
1620084900000|2021-05-03 23:35:00|1792.15|1791.65|1792.25|1791.75|1792.58|1791.95|1792.05|1791.4|167
1620085200000|2021-05-03 23:40:00|1792.26|1791.76|1792.04|1791.54|1792.54|1791.95|1791.65|1791.05|318
1620085500000|2021-05-03 23:45:00|1792.05|1791.55|1792.28|1791.78|1792.42|1791.84|1792.03|1791.45|206
1620085800000|2021-05-03 23:50:00|1792.29|1791.79|1792.66|1792.16|1793.11|1792.5|1792.28|1791.69|235
1620086100000|2021-05-03 23:55:00|1792.63|1792.13|1793.03|1792.23|1793.14|1792.56|1792.57|1791.98|186
1620086400000|2021-05-04 00:00:00|1792.87|1792.37|1792.48|1791.98|1793.66|1793.01|1792.46|1791.8|451
1620086700000|2021-05-04 00:05:00|1792.47|1791.97|1791.61|1791.11|1792.64|1791.97|1791.32|1790.7|481
1620087000000|2021-05-04 00:10:00|1791.63|1791.13|1791.72|1790.92|1792.06|1791.48|1791.15|1790.5|439
1620087300000|2021-05-04 00:15:00|1791.73|1790.93|1792.24|1791.74|1792.71|1792.1|1791.51|1790.89|425
1620087600000|2021-05-04 00:20:00|1792.25|1791.75|1791.7|1790.9|1792.66|1792.02|1791.48|1790.84|376
1620087900000|2021-05-04 00:25:00|1791.44|1790.94|1791.78|1791.28|1792.58|1792.02|1791.41|1790.78|403
1620088200000|2021-05-04 00:30:00|1791.79|1791.29|1791.69|1791.19|1791.94|1791.29|1791.41|1790.78|283
1620088500000|2021-05-04 00:35:00|1791.64|1791.14|1791.52|1791.02|1791.78|1791.14|1791.24|1790.64|233
1620088800000|2021-05-04 00:40:00|1791.39|1790.89|1791.43|1790.93|1791.79|1791.29|1791.02|1790.52|329
1620089100000|2021-05-04 00:45:00|1791.44|1790.94|1792.16|1791.66|1792.47|1791.92|1791.36|1790.86|404
1620089400000|2021-05-04 00:50:00|1792.14|1791.64|1791.68|1791.18|1792.38|1791.75|1791.65|1791.05|272
1620089700000|2021-05-04 00:55:00|1791.69|1791.19|1791.51|1791.01|1791.85|1791.27|1791.07|1790.54|342
1620090000000|2021-05-04 01:00:00|1791.5|1791|1791.03|1790.53|1792.14|1791.5|1790.91|1790.32|358
1620090300000|2021-05-04 01:05:00|1791.15|1790.65|1790.04|1789.54|1791.25|1790.69|1789.9|1789.29|497
1620090600000|2021-05-04 01:10:00|1790.22|1789.72|1790.08|1789.28|1790.57|1789.91|1789.88|1789.25|376
1620090900000|2021-05-04 01:15:00|1790.07|1789.27|1789.72|1788.92|1790.3|1789.65|1789.37|1788.83|379
1620091200000|2021-05-04 01:20:00|1789.68|1788.88|1789.65|1789.15|1789.76|1789.18|1789.22|1788.6|383
1620091500000|2021-05-04 01:25:00|1789.66|1789.16|1789.69|1789.19|1789.89|1789.38|1789.12|1788.53|430
1620091800000|2021-05-04 01:30:00|1789.66|1789.16|1791.07|1790.57|1791.14|1790.61|1789.45|1788.83|477
1620092100000|2021-05-04 01:35:00|1791.11|1790.61|1790.93|1790.43|1791.31|1790.81|1790.8|1790.28|448
1620092400000|2021-05-04 01:40:00|1790.94|1790.44|1790.84|1790.34|1791.07|1790.57|1790.61|1789.99|329
1620092700000|2021-05-04 01:45:00|1790.81|1790.31|1790.87|1790.37|1791.07|1790.55|1790.74|1790.16|282
1620093000000|2021-05-04 01:50:00|1790.86|1790.36|1790.91|1790.41|1791.5|1790.94|1790.86|1790.27|270
1620093300000|2021-05-04 01:55:00|1790.89|1790.39|1790.61|1789.81|1790.9|1790.4|1790.19|1789.62|412
1620093600000|2021-05-04 02:00:00|1790.62|1789.82|1790.62|1790.12|1791.12|1790.49|1790.24|1789.6|430
1620093900000|2021-05-04 02:05:00|1790.63|1790.13|1790.47|1789.97|1791.34|1790.74|1790.47|1789.82|391
1620094200000|2021-05-04 02:10:00|1790.48|1789.98|1791.06|1790.56|1791.06|1790.56|1790.31|1789.68|238
1620094500000|2021-05-04 02:15:00|1791.05|1790.55|1791.31|1790.81|1791.99|1791.36|1790.98|1790.48|473
1620094800000|2021-05-04 02:20:00|1791.28|1790.78|1790.82|1790.32|1791.5|1790.94|1790.69|1790.04|302
1620095100000|2021-05-04 02:25:00|1790.81|1790.31|1791.03|1790.53|1791.42|1790.82|1790.77|1790.13|278
1620095400000|2021-05-04 02:30:00|1791.02|1790.52|1790.91|1790.41|1791.27|1790.7|1790.7|1790.08|265
1620095700000|2021-05-04 02:35:00|1790.92|1790.42|1790.42|1789.92|1791.11|1790.49|1790.39|1789.87|278
1620096000000|2021-05-04 02:40:00|1790.41|1789.91|1790.67|1790.17|1790.88|1790.33|1790.25|1789.63|299
1620096300000|2021-05-04 02:45:00|1790.64|1790.14|1790.76|1790.26|1790.82|1790.28|1790.31|1789.81|267
1620096600000|2021-05-04 02:50:00|1790.73|1790.23|1790.55|1790.05|1790.88|1790.28|1790.48|1789.82|189
1620096900000|2021-05-04 02:55:00|1790.56|1790.06|1790.89|1790.09|1790.92|1790.29|1790.29|1789.62|270
1620097200000|2021-05-04 03:00:00|1790.74|1790.24|1790.43|1789.93|1790.9|1790.28|1790.4|1789.76|207
1620097500000|2021-05-04 03:05:00|1790.44|1789.94|1790.36|1789.86|1790.73|1790.12|1790.34|1789.77|187
1620097800000|2021-05-04 03:10:00|1790.35|1789.85|1789.77|1789.27|1790.43|1789.86|1789.72|1789.07|302
1620098100000|2021-05-04 03:15:00|1789.76|1789.26|1789.66|1789.16|1789.95|1789.32|1789.4|1788.76|315
1620098400000|2021-05-04 03:20:00|1789.65|1789.15|1789.7|1789.2|1789.83|1789.25|1789.48|1788.83|238
1620098700000|2021-05-04 03:25:00|1789.71|1789.21|1789.53|1789.03|1789.89|1789.3|1789.52|1788.99|250
1620099000000|2021-05-04 03:30:00|1789.54|1789.04|1789.62|1789.12|1789.74|1789.16|1789.32|1788.71|248
1620099300000|2021-05-04 03:35:00|1789.57|1789.07|1789.93|1789.43|1790.24|1789.59|1789.44|1788.82|313
1620099600000|2021-05-04 03:40:00|1789.96|1789.46|1790.45|1789.95|1790.53|1789.98|1789.74|1789.16|309
1620099900000|2021-05-04 03:45:00|1790.46|1789.96|1790.2|1789.7|1790.84|1790.28|1790.2|1789.56|238
1620100200000|2021-05-04 03:50:00|1790.22|1789.72|1790.01|1789.51|1790.4|1789.82|1789.86|1789.24|218
1620100500000|2021-05-04 03:55:00|1790|1789.5|1790.08|1789.58|1790.38|1789.88|1789.99|1789.38|201
1620100800000|2021-05-04 04:00:00|1790.07|1789.57|1789.48|1788.98|1790.07|1789.57|1789.34|1788.7|241
1620101100000|2021-05-04 04:05:00|1789.49|1788.99|1789.4|1788.9|1789.58|1789.05|1789.24|1788.66|182
1620101400000|2021-05-04 04:10:00|1789.43|1788.93|1789.4|1788.9|1789.49|1788.99|1789.33|1788.83|170
1620101700000|2021-05-04 04:15:00|1789.56|1789.06|1789.84|1789.34|1790.01|1789.41|1789.47|1788.97|253
1620102000000|2021-05-04 04:20:00|1789.86|1789.36|1789.86|1789.36|1790.17|1789.59|1789.71|1789.11|210
1620102300000|2021-05-04 04:25:00|1789.87|1789.37|1788.92|1788.42|1789.95|1789.43|1788.81|1788.31|379
1620102600000|2021-05-04 04:30:00|1788.93|1788.43|1789.35|1788.85|1789.53|1788.94|1788.86|1788.25|399
1620102900000|2021-05-04 04:35:00|1789.34|1788.84|1788.83|1788.33|1789.46|1788.86|1788.76|1788.12|246
1620103200000|2021-05-04 04:40:00|1788.82|1788.32|1789.03|1788.53|1789.27|1788.69|1788.73|1788.14|270
1620103500000|2021-05-04 04:45:00|1789.02|1788.52|1789.34|1788.84|1789.39|1788.89|1788.82|1788.23|201
1620103800000|2021-05-04 04:50:00|1789.33|1788.83|1788.85|1788.35|1789.4|1788.86|1788.85|1788.25|207
1620104100000|2021-05-04 04:55:00|1788.86|1788.36|1789.04|1788.54|1789.37|1788.72|1788.83|1788.29|217
1620104400000|2021-05-04 05:00:00|1789.03|1788.53|1789.1|1788.6|1789.26|1788.67|1788.93|1788.33|228
1620104700000|2021-05-04 05:05:00|1789.11|1788.61|1788.3|1787.8|1789.31|1788.8|1788.03|1787.53|333
1620105000000|2021-05-04 05:10:00|1788.31|1787.81|1787.16|1786.66|1788.33|1787.83|1786.89|1786.25|424
1620105300000|2021-05-04 05:15:00|1787.12|1786.62|1786.39|1785.89|1787.31|1786.7|1786.12|1785.56|418
1620105600000|2021-05-04 05:20:00|1786.37|1785.87|1785.93|1785.13|1787.02|1786.46|1785.64|1785.06|450
1620105900000|2021-05-04 05:25:00|1785.81|1785.31|1784.86|1784.36|1785.93|1785.4|1784.25|1783.71|593
1620106200000|2021-05-04 05:30:00|1785.01|1784.21|1785.89|1785.39|1786.17|1785.52|1784.27|1783.68|522
1620106500000|2021-05-04 05:35:00|1785.9|1785.4|1786.44|1785.94|1786.63|1786.05|1785.9|1785.32|384
1620106800000|2021-05-04 05:40:00|1786.46|1785.96|1786.9|1786.4|1787.06|1786.43|1786.35|1785.78|312
1620107100000|2021-05-04 05:45:00|1786.83|1786.33|1786.89|1786.39|1787.09|1786.43|1786.55|1786.03|311
1620107400000|2021-05-04 05:50:00|1786.88|1786.38|1787.34|1786.84|1787.41|1786.89|1786.58|1785.96|311
1620107700000|2021-05-04 05:55:00|1787.4|1786.9|1787.68|1786.88|1787.89|1787.34|1787.37|1786.77|334
1620108000000|2021-05-04 06:00:00|1787.71|1786.91|1786.84|1786.34|1787.71|1787.09|1786.53|1786.03|460
1620108300000|2021-05-04 06:05:00|1786.89|1786.39|1786.35|1785.55|1787.18|1786.57|1786|1785.3|448
1620108600000|2021-05-04 06:10:00|1786.24|1785.74|1785.29|1784.79|1786.42|1785.77|1785.08|1784.51|521
1620108900000|2021-05-04 06:15:00|1785.28|1784.78|1786.14|1785.64|1786.43|1785.82|1785.04|1784.54|470
1620109200000|2021-05-04 06:20:00|1786.15|1785.65|1785.36|1784.86|1786.34|1785.8|1785.05|1784.45|415
1620109500000|2021-05-04 06:25:00|1785.34|1784.84|1785.78|1785.28|1786.17|1785.57|1785.34|1784.77|397
1620109800000|2021-05-04 06:30:00|1785.77|1785.27|1786.24|1785.74|1786.49|1785.84|1784.85|1784.27|511
1620110100000|2021-05-04 06:35:00|1786.38|1785.58|1785.94|1785.44|1786.76|1786.26|1785.94|1785.39|397
1620110400000|2021-05-04 06:40:00|1785.96|1785.46|1786.54|1786.04|1787.03|1786.45|1785.96|1785.46|379
1620110700000|2021-05-04 06:45:00|1786.55|1786.05|1786.11|1785.61|1786.55|1786.05|1785.71|1785.08|402
1620111000000|2021-05-04 06:50:00|1786.12|1785.62|1786.57|1786.07|1786.98|1786.48|1786.03|1785.43|420
1620111300000|2021-05-04 06:55:00|1786.54|1786.04|1786.74|1786.24|1787.46|1786.93|1786.25|1785.7|583
1620111600000|2021-05-04 07:00:00|1786.72|1786.22|1786.8|1786.3|1787.42|1786.92|1786.5|1786|702
1620111900000|2021-05-04 07:05:00|1786.79|1786.29|1786.67|1786.17|1786.89|1786.39|1785.83|1785.33|661
1620112200000|2021-05-04 07:10:00|1786.68|1786.18|1787.15|1786.65|1787.7|1787.2|1786.28|1785.78|561
1620112500000|2021-05-04 07:15:00|1787.23|1786.73|1786.77|1786.27|1787.34|1786.84|1786.42|1785.92|565
1620112800000|2021-05-04 07:20:00|1786.78|1786.28|1787.11|1786.61|1787.45|1786.94|1786.56|1786.06|536
1620113100000|2021-05-04 07:25:00|1787.09|1786.59|1786.97|1786.47|1787.18|1786.64|1786.45|1785.89|620
1620113400000|2021-05-04 07:30:00|1786.84|1786.34|1786.55|1786.05|1786.84|1786.34|1785.56|1785.05|591
1620113700000|2021-05-04 07:35:00|1786.56|1786.06|1786.1|1785.6|1786.75|1786.25|1785.88|1785.33|500
1620114000000|2021-05-04 07:40:00|1786.06|1785.56|1785.44|1784.94|1786.1|1785.6|1785.02|1784.52|577
1620114300000|2021-05-04 07:45:00|1785.47|1784.97|1785.86|1785.36|1785.87|1785.37|1784.91|1784.4|450
1620114600000|2021-05-04 07:50:00|1785.88|1785.38|1786.13|1785.63|1786.23|1785.66|1785.11|1784.61|485
1620114900000|2021-05-04 07:55:00|1786.14|1785.64|1787.27|1786.77|1787.74|1787.24|1786.07|1785.56|578
1620115200000|2021-05-04 08:00:00|1787.26|1786.76|1787.61|1787.11|1788|1787.5|1786.85|1786.35|605
1620115500000|2021-05-04 08:05:00|1787.65|1787.15|1788.69|1788.19|1788.89|1788.39|1787.6|1787.1|598
1620115800000|2021-05-04 08:10:00|1788.7|1788.2|1789.68|1789.18|1789.73|1789.23|1788.63|1788|541
1620116100000|2021-05-04 08:15:00|1789.64|1789.14|1789.24|1788.74|1790|1789.37|1788.9|1788.4|546
1620116400000|2021-05-04 08:20:00|1789.17|1788.67|1790.08|1789.58|1790.54|1790.04|1788.97|1788.47|587
1620116700000|2021-05-04 08:25:00|1790.07|1789.57|1789.82|1789.32|1790.34|1789.84|1789.32|1788.82|424
1620117000000|2021-05-04 08:30:00|1789.83|1789.33|1789.22|1788.72|1790.09|1789.51|1789.02|1788.52|569
1620117300000|2021-05-04 08:35:00|1789.18|1788.68|1790.32|1789.82|1790.35|1789.85|1789.06|1788.55|456
1620117600000|2021-05-04 08:40:00|1790.31|1789.81|1789.71|1789.21|1790.93|1790.35|1789.55|1789.05|599
1620117900000|2021-05-04 08:45:00|1789.74|1789.24|1788.47|1787.97|1789.95|1789.32|1788.29|1787.79|596
1620118200000|2021-05-04 08:50:00|1788.49|1787.99|1787.51|1787.01|1788.75|1788.25|1786.99|1786.49|637
1620118500000|2021-05-04 08:55:00|1787.43|1786.93|1786.16|1785.66|1788|1787.42|1786.15|1785.65|596
1620118800000|2021-05-04 09:00:00|1786.06|1785.56|1786.29|1785.79|1786.64|1786.14|1785.69|1785.19|630
1620119100000|2021-05-04 09:05:00|1786.28|1785.78|1786.72|1786.22|1786.83|1786.33|1785.85|1785.35|608
1620119400000|2021-05-04 09:10:00|1786.63|1786.13|1785.28|1784.78|1786.85|1786.35|1785.18|1784.68|676
1620119700000|2021-05-04 09:15:00|1785.29|1784.79|1786.27|1785.77|1786.5|1785.97|1785.16|1784.66|525
1620120000000|2021-05-04 09:20:00|1786.19|1785.69|1785.65|1785.15|1786.45|1785.87|1785.62|1785.12|519
1620120300000|2021-05-04 09:25:00|1785.64|1785.14|1785.8|1785.3|1786.28|1785.78|1785.49|1784.9|644
1620120600000|2021-05-04 09:30:00|1785.79|1785.29|1785.91|1785.41|1785.91|1785.41|1784.77|1784.27|670
1620120900000|2021-05-04 09:35:00|1785.87|1785.37|1783.77|1783.27|1786.11|1785.54|1783.35|1782.78|843
1620121200000|2021-05-04 09:40:00|1783.76|1783.26|1784.69|1784.19|1784.86|1784.36|1783.71|1783.21|606
1620121500000|2021-05-04 09:45:00|1784.67|1784.17|1784.1|1783.6|1785.05|1784.55|1784.05|1783.55|544
1620121800000|2021-05-04 09:50:00|1784.11|1783.61|1783.95|1783.45|1784.58|1784.08|1783.69|1783.11|557
1620122100000|2021-05-04 09:55:00|1783.97|1783.47|1783.24|1782.74|1784.08|1783.58|1782.92|1782.36|700
1620122400000|2021-05-04 10:00:00|1783.27|1782.77|1783.19|1782.69|1784.05|1783.54|1783.02|1782.52|676
1620122700000|2021-05-04 10:05:00|1783.21|1782.71|1782.55|1782.05|1783.21|1782.71|1781.87|1781.37|836
1620123000000|2021-05-04 10:10:00|1782.56|1782.06|1782.77|1782.27|1783.55|1783.05|1782.4|1781.9|739
1620123300000|2021-05-04 10:15:00|1782.79|1782.29|1782.34|1781.84|1783.33|1782.83|1782.22|1781.72|656
1620123600000|2021-05-04 10:20:00|1782.33|1781.83|1782.11|1781.61|1783.06|1782.56|1782.08|1781.58|636
1620123900000|2021-05-04 10:25:00|1782.1|1781.6|1782.81|1782.31|1783.15|1782.62|1781.91|1781.41|676
1620124200000|2021-05-04 10:30:00|1782.8|1782.3|1782.86|1782.36|1783.22|1782.72|1782.22|1781.72|683
1620124500000|2021-05-04 10:35:00|1782.9|1782.4|1783.13|1782.63|1783.51|1783.01|1782.28|1781.78|718
1620124800000|2021-05-04 10:40:00|1783.14|1782.64|1784.02|1783.52|1784.81|1784.31|1783.07|1782.57|777
1620125100000|2021-05-04 10:45:00|1783.95|1783.45|1783.71|1783.21|1783.95|1783.45|1782.8|1782.3|615
1620125400000|2021-05-04 10:50:00|1783.72|1783.22|1783.6|1783.1|1783.88|1783.38|1783.21|1782.71|460
1620125700000|2021-05-04 10:55:00|1783.61|1783.11|1783.99|1783.49|1784.29|1783.79|1783.5|1783|604
1620126000000|2021-05-04 11:00:00|1784.01|1783.51|1784.16|1783.66|1784.55|1784.05|1783.38|1782.87|766
1620126300000|2021-05-04 11:05:00|1784.15|1783.65|1783.97|1783.47|1784.35|1783.85|1783.87|1783.37|568
1620126600000|2021-05-04 11:10:00|1783.96|1783.46|1784.38|1783.88|1784.57|1784.07|1783.69|1783.19|547
1620126900000|2021-05-04 11:15:00|1784.37|1783.87|1784.41|1783.91|1784.78|1784.28|1784.25|1783.75|490
1620127200000|2021-05-04 11:20:00|1784.42|1783.92|1783.57|1783.07|1784.59|1784.09|1783.29|1782.79|620
1620127500000|2021-05-04 11:25:00|1783.59|1783.09|1783.12|1782.62|1783.82|1783.32|1783.05|1782.55|615
1620127800000|2021-05-04 11:30:00|1783.18|1782.68|1782.89|1782.39|1783.23|1782.73|1782.15|1781.65|726
1620128100000|2021-05-04 11:35:00|1782.91|1782.41|1783.53|1783.03|1783.59|1783.09|1782.5|1781.9|670
1620128400000|2021-05-04 11:40:00|1783.52|1783.02|1785.37|1784.87|1787.06|1786.56|1783.52|1783.02|1433
1620128700000|2021-05-04 11:45:00|1785.29|1784.79|1783.12|1782.62|1786.37|1785.87|1782.91|1782.32|1187
1620129000000|2021-05-04 11:50:00|1783.29|1782.49|1782.52|1782.02|1783.41|1782.82|1781.05|1780.41|1161
1620129300000|2021-05-04 11:55:00|1782.36|1781.86|1783.87|1783.37|1784.35|1783.85|1782.05|1781.47|1013
1620129600000|2021-05-04 12:00:00|1783.94|1783.44|1784.52|1784.02|1784.86|1784.36|1783.45|1782.91|1009
1620129900000|2021-05-04 12:05:00|1784.4|1783.9|1782.45|1781.95|1784.81|1784.31|1782.42|1781.85|929
1620130200000|2021-05-04 12:10:00|1782.44|1781.94|1784.23|1783.73|1784.8|1784.3|1782.37|1781.87|1004
1620130500000|2021-05-04 12:15:00|1784.22|1783.72|1785.11|1784.61|1785.63|1785.13|1783.32|1782.82|1013
1620130800000|2021-05-04 12:20:00|1785.14|1784.64|1785.5|1785|1785.54|1785.04|1784.19|1783.69|1033
1620131100000|2021-05-04 12:25:00|1785.38|1784.88|1786.54|1786.04|1786.84|1786.34|1785.38|1784.88|987
1620131400000|2021-05-04 12:30:00|1786.56|1786.06|1786.78|1786.28|1787.59|1787.09|1786.22|1785.72|1165
1620131700000|2021-05-04 12:35:00|1786.79|1786.29|1787.29|1786.79|1787.7|1787.12|1786.32|1785.82|1045
1620132000000|2021-05-04 12:40:00|1787.27|1786.77|1787.52|1787.02|1787.72|1787.22|1786.92|1786.33|1112
1620132300000|2021-05-04 12:45:00|1787.51|1787.01|1787.96|1787.46|1788.19|1787.69|1787.24|1786.74|964
1620132600000|2021-05-04 12:50:00|1787.97|1787.47|1789.06|1788.56|1789.12|1788.62|1787.07|1786.57|936
1620132900000|2021-05-04 12:55:00|1789.07|1788.57|1788.69|1788.19|1789.48|1788.98|1788.08|1787.58|937
1620133200000|2021-05-04 13:00:00|1788.7|1788.2|1790.88|1790.38|1791.29|1790.79|1788.7|1788.2|1239
1620133500000|2021-05-04 13:05:00|1790.97|1790.47|1789.73|1789.23|1791.26|1790.64|1788.91|1788.3|1082
1620133800000|2021-05-04 13:10:00|1789.78|1789.28|1789.58|1789.08|1790.83|1790.33|1789.04|1788.54|965
1620134100000|2021-05-04 13:15:00|1789.57|1789.07|1790.96|1790.46|1790.97|1790.47|1789.55|1789.05|778
1620134400000|2021-05-04 13:20:00|1790.94|1790.44|1789.45|1788.95|1791.49|1790.99|1788.84|1788.34|688
1620134700000|2021-05-04 13:25:00|1789.46|1788.96|1790.55|1790.05|1790.85|1790.35|1789.46|1788.96|662
1620135000000|2021-05-04 13:30:00|1790.59|1790.09|1791.85|1791.35|1792.19|1791.69|1790.12|1789.62|943
1620135300000|2021-05-04 13:35:00|1791.81|1791.31|1789.7|1789.2|1792.42|1791.92|1789.66|1789.16|864
1620135600000|2021-05-04 13:40:00|1789.69|1789.19|1792.62|1792.12|1792.62|1792.12|1788.97|1788.47|930
1620135900000|2021-05-04 13:45:00|1792.53|1792.03|1792.93|1792.43|1793.29|1792.79|1791.33|1790.83|919
1620136200000|2021-05-04 13:50:00|1792.95|1792.45|1793.53|1793.03|1794.61|1794.11|1792.69|1792.06|1007
1620136500000|2021-05-04 13:55:00|1793.55|1793.05|1795.42|1794.62|1795.48|1794.91|1793.33|1792.83|1186
1620136800000|2021-05-04 14:00:00|1795.21|1794.71|1798.29|1797.79|1798.3|1797.8|1795.21|1794.67|1626
1620137100000|2021-05-04 14:05:00|1798.22|1797.72|1797.02|1796.52|1799.3|1798.8|1796.39|1795.89|1501
1620137400000|2021-05-04 14:10:00|1797.04|1796.54|1796.84|1796.34|1798.21|1797.71|1796.13|1795.63|1428
1620137700000|2021-05-04 14:15:00|1796.82|1796.32|1792.73|1792.23|1797.23|1796.73|1792.21|1791.71|1560
1620138000000|2021-05-04 14:20:00|1792.75|1792.25|1794.19|1793.69|1794.84|1794.34|1792.57|1792.07|1448
1620138300000|2021-05-04 14:25:00|1794.14|1793.64|1794.14|1793.64|1795.2|1794.7|1793.49|1792.99|1318
1620138600000|2021-05-04 14:30:00|1794.16|1793.66|1793.05|1792.55|1794.4|1793.9|1792.67|1792.15|1330
1620138900000|2021-05-04 14:35:00|1793.06|1792.56|1790.87|1790.37|1793.5|1792.98|1790.08|1789.58|1244
1620139200000|2021-05-04 14:40:00|1790.86|1790.36|1792.5|1792|1792.54|1792.04|1790.74|1790.24|1147
1620139500000|2021-05-04 14:45:00|1792.49|1791.99|1793.98|1793.48|1794.35|1793.85|1792.45|1791.95|1126
1620139800000|2021-05-04 14:50:00|1793.97|1793.47|1794.85|1794.35|1795.21|1794.71|1793.95|1793.45|1084
1620140100000|2021-05-04 14:55:00|1794.87|1794.37|1794.99|1794.49|1795.11|1794.61|1793.88|1793.38|1263
1620140400000|2021-05-04 15:00:00|1795.03|1794.53|1794.76|1794.26|1795.74|1795.24|1794.11|1793.61|1096
1620140700000|2021-05-04 15:05:00|1794.78|1794.28|1794.91|1794.41|1795.01|1794.44|1793.9|1793.4|942
1620141000000|2021-05-04 15:10:00|1794.92|1794.42|1778.05|1777.25|1795.05|1794.55|1776.78|1776.22|1730
1620141300000|2021-05-04 15:15:00|1778.07|1777.27|1783.59|1782.79|1785.24|1784.74|1774.05|1773.55|2115
1620141600000|2021-05-04 15:20:00|1783.56|1782.76|1782.08|1781.58|1783.91|1783.34|1780.83|1780.33|1794
1620141900000|2021-05-04 15:25:00|1782.09|1781.59|1784.79|1784.29|1785.58|1785.04|1781.58|1781.08|1713
1620142200000|2021-05-04 15:30:00|1784.8|1784.3|1785.15|1784.65|1785.16|1784.65|1782.97|1782.46|1559
1620142500000|2021-05-04 15:35:00|1785.16|1784.66|1783.73|1783.23|1785.21|1784.66|1782.7|1782.08|1487
1620142800000|2021-05-04 15:40:00|1783.65|1783.15|1781.35|1780.85|1783.72|1783.22|1781.12|1780.58|1362
1620143100000|2021-05-04 15:45:00|1781.34|1780.84|1779.19|1778.69|1781.73|1781.15|1777.09|1776.46|1562
1620143400000|2021-05-04 15:50:00|1779.2|1778.7|1777.05|1776.55|1779.45|1778.81|1775.74|1775.15|1574
1620143700000|2021-05-04 15:55:00|1777.06|1776.56|1775.96|1775.46|1777.34|1776.84|1775.22|1774.71|1615
1620144000000|2021-05-04 16:00:00|1776|1775.5|1777.94|1777.44|1778.23|1777.64|1771.2|1770.7|1711
1620144300000|2021-05-04 16:05:00|1777.93|1777.43|1777.53|1777.03|1777.99|1777.44|1776.37|1775.79|1460
1620144600000|2021-05-04 16:10:00|1777.51|1777.01|1776.52|1776.02|1778.95|1778.38|1775.37|1774.73|1494
1620144900000|2021-05-04 16:15:00|1776.49|1775.99|1774.98|1774.48|1776.5|1775.99|1774.58|1774.08|1376
1620145200000|2021-05-04 16:20:00|1775.05|1774.55|1775.98|1775.48|1776.68|1776.18|1774.82|1774.2|1184
1620145500000|2021-05-04 16:25:00|1775.99|1775.49|1776.15|1775.65|1777.16|1776.65|1775.58|1775.07|1002
1620145800000|2021-05-04 16:30:00|1776.44|1775.64|1774.97|1774.47|1776.54|1776.04|1774.77|1774.27|1042
1620146100000|2021-05-04 16:35:00|1775.05|1774.55|1774.99|1774.49|1775.3|1774.8|1773.31|1772.81|1129
1620146400000|2021-05-04 16:40:00|1775.05|1774.55|1775.18|1774.68|1775.78|1775.26|1774.41|1773.87|979
1620146700000|2021-05-04 16:45:00|1775.17|1774.67|1776.07|1775.57|1776.43|1775.93|1774.78|1774.28|863
1620147000000|2021-05-04 16:50:00|1776.05|1775.55|1776.71|1776.21|1776.86|1776.36|1775.5|1774.96|910
1620147300000|2021-05-04 16:55:00|1776.7|1776.2|1776.31|1775.81|1777.47|1776.97|1776.03|1775.53|892
1620147600000|2021-05-04 17:00:00|1776.32|1775.82|1777.77|1777.27|1777.77|1777.27|1776.2|1775.7|1025
1620147900000|2021-05-04 17:05:00|1777.8|1777.3|1778.18|1777.68|1778.42|1777.92|1776.85|1776.35|902
1620148200000|2021-05-04 17:10:00|1778.17|1777.67|1778.15|1777.65|1778.48|1777.98|1777.41|1776.91|819
1620148500000|2021-05-04 17:15:00|1778.16|1777.66|1778.79|1778.29|1778.87|1778.37|1777.65|1777.1|650
1620148800000|2021-05-04 17:20:00|1778.8|1778.3|1778.09|1777.59|1778.94|1778.44|1777.62|1777.12|846
1620149100000|2021-05-04 17:25:00|1778.08|1777.58|1776.97|1776.47|1778.35|1777.85|1776.9|1776.4|968
1620149400000|2021-05-04 17:30:00|1777.03|1776.53|1777.89|1777.39|1777.96|1777.44|1776.17|1775.67|845
1620149700000|2021-05-04 17:35:00|1777.88|1777.38|1777.18|1776.68|1778.27|1777.77|1777.06|1776.56|641
1620150000000|2021-05-04 17:40:00|1777.19|1776.69|1777.48|1776.98|1777.97|1777.47|1776.75|1776.25|706
1620150300000|2021-05-04 17:45:00|1777.46|1776.96|1779.25|1778.75|1780.5|1779.7|1777.24|1776.74|1032
1620150600000|2021-05-04 17:50:00|1779.14|1778.64|1778.87|1778.37|1779.32|1778.82|1778.57|1778.07|825
1620150900000|2021-05-04 17:55:00|1778.86|1778.36|1778.78|1778.28|1779.27|1778.77|1778.38|1777.88|848
1620151200000|2021-05-04 18:00:00|1778.68|1778.18|1779.25|1778.75|1779.41|1778.91|1778.68|1778.18|730
1620151500000|2021-05-04 18:05:00|1779.27|1778.77|1779.53|1779.03|1780.25|1779.75|1779.23|1778.73|767
1620151800000|2021-05-04 18:10:00|1779.56|1779.06|1779.72|1779.22|1779.96|1779.46|1779.27|1778.77|743
1620152100000|2021-05-04 18:15:00|1779.76|1779.26|1779.69|1779.19|1780.15|1779.65|1779.56|1779.06|717
1620152400000|2021-05-04 18:20:00|1779.66|1779.16|1779.92|1779.42|1780.26|1779.63|1779.55|1779.05|524
1620152700000|2021-05-04 18:25:00|1779.93|1779.43|1779.72|1779.22|1780.06|1779.56|1779.46|1778.96|565
1620153000000|2021-05-04 18:30:00|1779.71|1779.21|1779.56|1779.06|1780.21|1779.71|1779.18|1778.68|675
1620153300000|2021-05-04 18:35:00|1779.58|1779.08|1779.82|1779.32|1780.03|1779.53|1779.14|1778.64|484
1620153600000|2021-05-04 18:40:00|1779.83|1779.33|1779.75|1779.25|1780.05|1779.55|1779.31|1778.81|603
1620153900000|2021-05-04 18:45:00|1779.77|1779.27|1779.96|1779.46|1780.14|1779.64|1779.63|1779.13|636
1620154200000|2021-05-04 18:50:00|1779.97|1779.47|1778.98|1778.48|1780.05|1779.47|1778.91|1778.31|677
1620154500000|2021-05-04 18:55:00|1778.99|1778.49|1777.92|1777.42|1779.51|1778.92|1777.92|1777.42|854
1620154800000|2021-05-04 19:00:00|1777.97|1777.47|1777.69|1777.19|1778.01|1777.47|1777.06|1776.5|898
1620155100000|2021-05-04 19:05:00|1777.66|1777.16|1777.54|1777.04|1777.94|1777.29|1776.72|1776.12|728
1620155400000|2021-05-04 19:10:00|1777.51|1777.01|1776.94|1776.44|1777.65|1777.01|1776.89|1776.3|669
1620155700000|2021-05-04 19:15:00|1776.98|1776.48|1776.67|1776.17|1777.07|1776.49|1776.65|1776.05|588
1620156000000|2021-05-04 19:20:00|1776.68|1776.18|1777.37|1776.87|1777.69|1777.14|1776.55|1776.05|563
1620156300000|2021-05-04 19:25:00|1777.31|1776.81|1777.14|1776.64|1777.39|1776.84|1776.6|1776.1|702
1620156600000|2021-05-04 19:30:00|1777.17|1776.67|1776.77|1776.27|1777.17|1776.67|1776.69|1776.12|685
1620156900000|2021-05-04 19:35:00|1776.75|1776.25|1776.86|1776.36|1777.14|1776.64|1776.53|1776.03|699
1620157200000|2021-05-04 19:40:00|1776.88|1776.38|1776.48|1775.98|1776.89|1776.39|1776.33|1775.83|512
1620157500000|2021-05-04 19:45:00|1776.46|1775.96|1777.35|1776.85|1777.52|1776.97|1776.44|1775.94|473
1620157800000|2021-05-04 19:50:00|1777.36|1776.86|1778.02|1777.52|1778.11|1777.61|1777.36|1776.86|635
1620158100000|2021-05-04 19:55:00|1778|1777.5|1778.55|1778.05|1778.94|1778.44|1778|1777.5|745
1620158400000|2021-05-04 20:00:00|1778.5|1778|1779.24|1778.74|1779.59|1779.09|1778.4|1777.9|566
1620158700000|2021-05-04 20:05:00|1779.25|1778.75|1779.98|1779.48|1780.05|1779.55|1779.11|1778.61|481
1620159000000|2021-05-04 20:10:00|1779.96|1779.46|1779.69|1779.19|1780.36|1779.83|1779.58|1778.94|418
1620159300000|2021-05-04 20:15:00|1779.7|1779.2|1780|1779.5|1780.24|1779.74|1779.1|1778.47|473
1620159600000|2021-05-04 20:20:00|1779.99|1779.49|1779.85|1779.35|1780.4|1779.78|1779.29|1778.79|479
1620159900000|2021-05-04 20:25:00|1779.83|1779.33|1780.05|1779.55|1780.26|1779.68|1779.78|1779.19|312
1620160200000|2021-05-04 20:30:00|1780.04|1779.54|1779.49|1778.99|1780.35|1779.84|1779.26|1778.62|513
1620160500000|2021-05-04 20:35:00|1779.5|1779|1779.8|1779.3|1779.88|1779.31|1779.39|1778.75|361
1620160800000|2021-05-04 20:40:00|1779.74|1779.24|1779.98|1779.48|1780.39|1779.78|1779.73|1779.1|373
1620161100000|2021-05-04 20:45:00|1779.96|1779.46|1779.93|1779.43|1780.29|1779.67|1779.84|1779.21|363
1620161400000|2021-05-04 20:50:00|1779.91|1779.41|1779.61|1779.11|1780.15|1779.58|1779.35|1778.75|432
1620161700000|2021-05-04 20:55:00|1779.63|1779.13|1779.32|1778.52|1780.24|1779.63|1779.07|1778.33|379
1620165600000|2021-05-04 22:00:00|1779.03|1778.23|1778.9|1778.1|1779.25|1778.62|1778.41|1777.77|340
1620165900000|2021-05-04 22:05:00|1778.86|1778.06|1778.42|1777.62|1779.09|1778.37|1778.08|1777.53|334
1620166200000|2021-05-04 22:10:00|1778.41|1777.61|1778.22|1777.72|1778.62|1777.96|1778.08|1777.44|305
1620166500000|2021-05-04 22:15:00|1778.38|1777.58|1778.48|1777.68|1778.73|1778.08|1778.19|1777.56|180
1620166800000|2021-05-04 22:20:00|1778.46|1777.66|1778.56|1777.76|1779.07|1778.42|1778.24|1777.59|168
1620167100000|2021-05-04 22:25:00|1778.43|1777.93|1778.61|1777.81|1778.61|1778.01|1778.2|1777.55|159
1620167400000|2021-05-04 22:30:00|1778.34|1777.84|1778.17|1777.67|1778.86|1778.22|1778.15|1777.61|203
1620167700000|2021-05-04 22:35:00|1778.18|1777.68|1777.94|1777.44|1778.33|1777.72|1777.84|1777.2|218
1620168000000|2021-05-04 22:40:00|1777.93|1777.43|1778.3|1777.8|1778.52|1777.9|1777.93|1777.29|197
1620168300000|2021-05-04 22:45:00|1778.31|1777.81|1779.09|1778.29|1779.2|1778.54|1778.31|1777.7|329
1620168600000|2021-05-04 22:50:00|1779.08|1778.28|1778.57|1778.07|1779.08|1778.42|1778.42|1777.77|232
1620168900000|2021-05-04 22:55:00|1778.58|1778.08|1779.02|1778.52|1779.18|1778.54|1778.57|1778.01|213
1620169200000|2021-05-04 23:00:00|1779.03|1778.53|1779.5|1778.7|1779.92|1779.27|1778.9|1778.25|348
1620169500000|2021-05-04 23:05:00|1779.49|1778.69|1779.41|1778.91|1779.92|1779.28|1779.25|1778.6|251
1620169800000|2021-05-04 23:10:00|1779.4|1778.9|1779.1|1778.6|1779.59|1778.93|1778.88|1778.21|300
1620170100000|2021-05-04 23:15:00|1779.11|1778.61|1779.38|1778.58|1779.87|1779.31|1779.11|1778.53|362
1620170400000|2021-05-04 23:20:00|1779.36|1778.56|1779.55|1779.05|1779.8|1779.15|1778.75|1778.11|456
1620170700000|2021-05-04 23:25:00|1779.7|1778.9|1779.19|1778.39|1779.99|1779.42|1778.91|1778.28|541
1620171000000|2021-05-04 23:30:00|1779.2|1778.4|1778.69|1777.89|1779.27|1778.65|1778.4|1777.75|248
1620171300000|2021-05-04 23:35:00|1778.68|1777.88|1778.83|1778.33|1779.1|1778.44|1778.26|1777.61|251
1620171600000|2021-05-04 23:40:00|1778.98|1778.18|1778.92|1778.42|1779.03|1778.42|1778.71|1778.07|192
1620171900000|2021-05-04 23:45:00|1778.85|1778.35|1778.69|1777.89|1779.12|1778.47|1778.29|1777.64|248
1620172200000|2021-05-04 23:50:00|1778.68|1778.18|1778.77|1777.97|1778.9|1778.25|1778.25|1777.61|275
1620172500000|2021-05-04 23:55:00|1778.78|1777.98|1779.14|1778.34|1779.14|1778.51|1778.37|1777.72|290
1620172800000|2021-05-05 00:00:00|1778.95|1778.45|1779.49|1778.99|1779.68|1779.05|1778.75|1778.11|483
1620173100000|2021-05-05 00:05:00|1779.5|1779|1777.98|1777.48|1779.69|1779|1777.93|1777.32|546
1620173400000|2021-05-05 00:10:00|1777.97|1777.47|1777.65|1777.15|1778.27|1777.71|1777.52|1776.87|520
1620173700000|2021-05-05 00:15:00|1777.69|1777.19|1778|1777.5|1778.19|1777.67|1777.55|1776.96|486
1620174000000|2021-05-05 00:20:00|1778.02|1777.52|1777.58|1777.08|1778.12|1777.52|1777.31|1776.79|371
1620174300000|2021-05-05 00:25:00|1777.69|1777.19|1777.47|1776.97|1777.91|1777.32|1777.04|1776.41|445
1620174600000|2021-05-05 00:30:00|1777.46|1776.96|1777.8|1777.3|1778.2|1777.61|1777.46|1776.96|427
1620174900000|2021-05-05 00:35:00|1777.81|1777.31|1778.33|1777.83|1778.71|1778.15|1777.76|1777.12|452
1620175200000|2021-05-05 00:40:00|1778.34|1777.84|1778.92|1778.42|1779.18|1778.53|1778.27|1777.69|433
1620175500000|2021-05-05 00:45:00|1778.93|1778.43|1778.2|1777.7|1779.16|1778.53|1778.14|1777.57|397
1620175800000|2021-05-05 00:50:00|1778.18|1777.68|1778.35|1777.85|1778.93|1778.33|1777.94|1777.41|425
1620176100000|2021-05-05 00:55:00|1778.52|1777.72|1778.91|1778.41|1779.19|1778.54|1778.21|1777.7|411
1620176400000|2021-05-05 01:00:00|1778.92|1778.42|1779.25|1778.75|1780.11|1779.56|1778.36|1777.86|654
1620176700000|2021-05-05 01:05:00|1779.27|1778.77|1778.89|1778.39|1779.53|1778.97|1778.84|1778.23|445
1620177000000|2021-05-05 01:10:00|1778.9|1778.4|1779.28|1778.78|1779.46|1778.79|1778.53|1778.03|445
1620177300000|2021-05-05 01:15:00|1779.46|1778.66|1779.72|1779.22|1779.9|1779.24|1779.29|1778.66|461
1620177600000|2021-05-05 01:20:00|1779.71|1779.21|1779.53|1779.03|1779.94|1779.27|1779.29|1778.71|385
1620177900000|2021-05-05 01:25:00|1779.52|1779.02|1779.87|1779.37|1780|1779.5|1779.46|1778.96|342
1620178200000|2021-05-05 01:30:00|1779.84|1779.34|1779.51|1779.01|1780.09|1779.59|1779.35|1778.85|403
1620178500000|2021-05-05 01:35:00|1779.5|1779|1778.48|1777.98|1779.75|1779.25|1778.39|1777.89|590
1620178800000|2021-05-05 01:40:00|1778.47|1777.97|1779.18|1778.68|1779.4|1778.9|1778.44|1777.94|550
1620179100000|2021-05-05 01:45:00|1779.2|1778.7|1779.1|1778.6|1779.38|1778.79|1778.57|1778.05|477
1620179400000|2021-05-05 01:50:00|1779.03|1778.53|1778.49|1777.99|1779.42|1778.84|1778.45|1777.82|499
1620179700000|2021-05-05 01:55:00|1778.55|1778.05|1779.58|1779.08|1779.85|1779.2|1778.34|1777.83|514
1620180000000|2021-05-05 02:00:00|1779.54|1779.04|1780.02|1779.52|1780.2|1779.59|1779.48|1778.98|472
1620180300000|2021-05-05 02:05:00|1780.01|1779.51|1779.7|1779.2|1780.12|1779.52|1779.55|1779.05|345
1620180600000|2021-05-05 02:10:00|1779.72|1779.22|1780.11|1779.61|1780.38|1779.73|1779.69|1779.19|275
1620180900000|2021-05-05 02:15:00|1780.12|1779.62|1780.65|1780.15|1780.87|1780.24|1780.09|1779.56|562
1620181200000|2021-05-05 02:20:00|1780.64|1780.14|1780.65|1780.15|1780.96|1780.38|1780.48|1779.88|377
1620181500000|2021-05-05 02:25:00|1780.66|1780.16|1781.06|1780.56|1781.23|1780.73|1780.57|1779.96|415
1620181800000|2021-05-05 02:30:00|1781.07|1780.57|1781.93|1781.13|1782.26|1781.67|1781.07|1780.56|615
1620182100000|2021-05-05 02:35:00|1781.78|1781.28|1782.18|1781.68|1782.48|1781.87|1781.59|1780.94|457
1620182400000|2021-05-05 02:40:00|1782.11|1781.61|1782.03|1781.53|1782.6|1781.98|1781.95|1781.35|397
1620182700000|2021-05-05 02:45:00|1782|1781.5|1781.99|1781.49|1782.91|1782.41|1781.87|1781.31|526
1620183000000|2021-05-05 02:50:00|1782|1781.5|1781.92|1781.42|1782.28|1781.72|1781.74|1781.09|421
1620183300000|2021-05-05 02:55:00|1781.91|1781.41|1781.46|1780.96|1781.97|1781.44|1781.37|1780.78|395
1620183600000|2021-05-05 03:00:00|1781.43|1780.93|1781.69|1781.19|1781.96|1781.35|1781.41|1780.79|337
1620183900000|2021-05-05 03:05:00|1781.74|1781.24|1780.93|1780.43|1781.87|1781.35|1780.89|1780.29|413
1620184200000|2021-05-05 03:10:00|1780.91|1780.41|1781.53|1781.03|1781.6|1781.05|1780.91|1780.3|250
1620184500000|2021-05-05 03:15:00|1781.68|1780.88|1781.66|1780.86|1781.68|1781.09|1781.41|1780.81|203
1620184800000|2021-05-05 03:20:00|1781.5|1781|1782.13|1781.63|1782.25|1781.7|1781.5|1780.83|398
1620185100000|2021-05-05 03:25:00|1782.12|1781.62|1782.22|1781.72|1782.43|1781.83|1781.98|1781.43|381
1620185400000|2021-05-05 03:30:00|1782.23|1781.73|1782.05|1781.25|1782.42|1781.8|1781.82|1781.18|301
1620185700000|2021-05-05 03:35:00|1781.92|1781.42|1782.69|1782.19|1782.76|1782.22|1781.86|1781.25|308
1620186000000|2021-05-05 03:40:00|1782.72|1782.22|1783.47|1782.97|1783.71|1783.15|1782.51|1781.85|613
1620186300000|2021-05-05 03:45:00|1783.48|1782.98|1783.19|1782.69|1783.8|1783.2|1782.99|1782.32|440
1620186600000|2021-05-05 03:50:00|1783.34|1782.54|1783.12|1782.62|1783.52|1782.87|1783.05|1782.49|308
1620186900000|2021-05-05 03:55:00|1783.13|1782.63|1783.03|1782.53|1783.36|1782.79|1782.48|1781.98|323
1620187200000|2021-05-05 04:00:00|1783.04|1782.54|1782.88|1782.38|1783.24|1782.74|1782.8|1782.3|271
1620187500000|2021-05-05 04:05:00|1782.86|1782.36|1782.8|1782.3|1783.11|1782.49|1782.71|1782.14|233
1620187800000|2021-05-05 04:10:00|1782.94|1782.14|1782.58|1782.08|1782.95|1782.29|1782.32|1781.73|291
1620188100000|2021-05-05 04:15:00|1782.57|1782.07|1782.38|1781.88|1782.62|1782.12|1782.07|1781.57|305
1620188400000|2021-05-05 04:20:00|1782.39|1781.89|1782.34|1781.84|1782.52|1782.02|1782.08|1781.49|325
1620188700000|2021-05-05 04:25:00|1782.35|1781.85|1782.17|1781.67|1782.69|1782.19|1782|1781.5|259
1620189000000|2021-05-05 04:30:00|1782.16|1781.66|1781.43|1780.93|1782.28|1781.78|1781.37|1780.78|377
1620189300000|2021-05-05 04:35:00|1781.59|1780.79|1781.54|1781.04|1781.81|1781.2|1781.36|1780.71|291
1620189600000|2021-05-05 04:40:00|1781.53|1781.03|1781.47|1780.97|1781.7|1781.1|1781.31|1780.72|206
1620189900000|2021-05-05 04:45:00|1781.48|1780.98|1781.29|1780.79|1781.61|1781.04|1781.22|1780.62|265
1620190200000|2021-05-05 04:50:00|1781.28|1780.78|1781.15|1780.65|1781.48|1780.88|1781.07|1780.47|369
1620190500000|2021-05-05 04:55:00|1781.16|1780.66|1780.96|1780.46|1781.42|1780.76|1780.77|1780.23|369
1620190800000|2021-05-05 05:00:00|1780.95|1780.45|1780.97|1780.47|1781.37|1780.73|1780.73|1780.08|391
1620191100000|2021-05-05 05:05:00|1780.96|1780.46|1780.1|1779.6|1781.09|1780.53|1779.96|1779.37|492
1620191400000|2021-05-05 05:10:00|1780.11|1779.61|1779.58|1779.08|1780.21|1779.66|1779.49|1778.91|488
1620191700000|2021-05-05 05:15:00|1779.6|1779.1|1778.89|1778.39|1779.91|1779.3|1778.88|1778.22|483
1620192000000|2021-05-05 05:20:00|1778.87|1778.37|1778.63|1778.13|1779.04|1778.39|1777.96|1777.44|566
1620192300000|2021-05-05 05:25:00|1778.58|1778.08|1779.15|1778.65|1779.28|1778.7|1778.41|1777.83|366
1620192600000|2021-05-05 05:30:00|1779.16|1778.66|1779.5|1779|1779.54|1779.04|1778.9|1778.38|418
1620192900000|2021-05-05 05:35:00|1779.49|1778.99|1778.87|1778.37|1779.68|1779.04|1778.71|1778.08|416
1620193200000|2021-05-05 05:40:00|1778.88|1778.38|1779.05|1778.55|1779.6|1778.95|1778.36|1777.81|433
1620193500000|2021-05-05 05:45:00|1779.04|1778.54|1779.44|1778.94|1779.73|1779.16|1778.92|1778.31|378
1620193800000|2021-05-05 05:50:00|1779.43|1778.93|1779.09|1778.59|1779.69|1779.05|1778.59|1778.09|655
1620194100000|2021-05-05 05:55:00|1779.08|1778.58|1778.63|1778.13|1779.2|1778.67|1778.54|1777.92|433
1620194400000|2021-05-05 06:00:00|1778.79|1777.99|1778.83|1778.03|1779.52|1778.87|1778.47|1777.88|681
1620194700000|2021-05-05 06:05:00|1778.79|1777.99|1778.92|1778.42|1779.25|1778.67|1777.93|1777.34|811
1620195000000|2021-05-05 06:10:00|1778.91|1778.41|1778.72|1777.92|1779.66|1779.02|1778.44|1777.83|663
1620195300000|2021-05-05 06:15:00|1778.57|1778.07|1777.77|1777.27|1778.68|1778.07|1777.63|1777.11|775
1620195600000|2021-05-05 06:20:00|1777.75|1777.25|1777.52|1776.72|1778.02|1777.42|1777|1776.41|661
1620195900000|2021-05-05 06:25:00|1777.37|1776.87|1777.01|1776.21|1777.53|1776.9|1776.48|1775.94|803
1620196200000|2021-05-05 06:30:00|1776.86|1776.36|1777.73|1776.93|1777.73|1777.2|1775.75|1775.25|835
1620196500000|2021-05-05 06:35:00|1777.72|1776.92|1777.26|1776.76|1777.72|1776.93|1776.67|1776.15|809
1620196800000|2021-05-05 06:40:00|1777.34|1776.84|1777.02|1776.52|1777.77|1777.19|1776.48|1775.93|798
1620197100000|2021-05-05 06:45:00|1777.03|1776.53|1776.47|1775.97|1777.59|1776.98|1776.27|1775.77|738
1620197400000|2021-05-05 06:50:00|1776.52|1776.02|1776.58|1776.08|1777.32|1776.68|1776.37|1775.79|679
1620197700000|2021-05-05 06:55:00|1776.57|1776.07|1776.49|1775.99|1777.1|1776.51|1776.29|1775.79|649
1620198000000|2021-05-05 07:00:00|1776.47|1775.97|1776.17|1775.67|1777.81|1777.28|1776.14|1775.64|1086
1620198300000|2021-05-05 07:05:00|1776.19|1775.69|1777.42|1776.92|1777.64|1777.14|1775.76|1775.26|1118
1620198600000|2021-05-05 07:10:00|1777.44|1776.94|1777.78|1777.28|1777.98|1777.42|1777.15|1776.61|934
1620198900000|2021-05-05 07:15:00|1777.76|1777.26|1777.7|1777.2|1778.25|1777.65|1777.31|1776.81|747
1620199200000|2021-05-05 07:20:00|1777.79|1777.29|1777.95|1777.45|1778.34|1777.72|1777.58|1777.08|657
1620199500000|2021-05-05 07:25:00|1777.93|1777.43|1777.44|1776.94|1778.46|1777.85|1777.34|1776.84|775
1620199800000|2021-05-05 07:30:00|1777.48|1776.98|1777.98|1777.48|1778|1777.5|1777.28|1776.78|624
1620200100000|2021-05-05 07:35:00|1777.99|1777.49|1777.37|1776.87|1778.06|1777.56|1777.15|1776.65|608
1620200400000|2021-05-05 07:40:00|1777.36|1776.86|1777.2|1776.7|1778.07|1777.57|1777.07|1776.57|671
1620200700000|2021-05-05 07:45:00|1777.21|1776.71|1777.85|1777.35|1777.95|1777.45|1776.98|1776.48|669
1620201000000|2021-05-05 07:50:00|1777.83|1777.33|1777.41|1776.91|1777.95|1777.41|1777.34|1776.84|628
1620201300000|2021-05-05 07:55:00|1777.4|1776.9|1778.11|1777.61|1778.89|1778.36|1777.38|1776.87|939
1620201600000|2021-05-05 08:00:00|1778.13|1777.63|1775.92|1775.42|1778.15|1777.65|1775.78|1775.28|904
1620201900000|2021-05-05 08:05:00|1775.93|1775.43|1775.67|1775.17|1776.13|1775.6|1775.12|1774.62|847
1620202200000|2021-05-05 08:10:00|1775.62|1775.12|1775.93|1775.43|1776.39|1775.74|1775.33|1774.83|807
1620202500000|2021-05-05 08:15:00|1775.96|1775.46|1776.53|1776.03|1776.95|1776.45|1775.77|1775.27|795
1620202800000|2021-05-05 08:20:00|1776.55|1776.05|1776.84|1776.34|1777.08|1776.58|1776.09|1775.55|936
1620203100000|2021-05-05 08:25:00|1776.86|1776.36|1776.92|1776.42|1777.03|1776.53|1776.51|1775.91|593
1620203400000|2021-05-05 08:30:00|1776.91|1776.41|1776.62|1776.12|1777.11|1776.54|1776.52|1776.02|728
1620203700000|2021-05-05 08:35:00|1776.64|1776.14|1775.99|1775.49|1776.91|1776.41|1775.95|1775.45|756
1620204000000|2021-05-05 08:40:00|1776|1775.5|1775.56|1775.06|1776.07|1775.57|1774.57|1774.07|716
1620204300000|2021-05-05 08:45:00|1775.6|1775.1|1776.14|1775.64|1776.27|1775.77|1775.34|1774.84|684
1620204600000|2021-05-05 08:50:00|1776.15|1775.65|1776.03|1775.53|1776.42|1775.92|1775.82|1775.32|546
1620204900000|2021-05-05 08:55:00|1776.02|1775.52|1775.51|1775.01|1776.51|1776.01|1775.21|1774.71|653
1620205200000|2021-05-05 09:00:00|1775.49|1774.99|1776.97|1776.47|1776.97|1776.47|1774.88|1774.38|844
1620205500000|2021-05-05 09:05:00|1776.96|1776.46|1777.12|1776.62|1777.21|1776.64|1776.66|1776.16|554
1620205800000|2021-05-05 09:10:00|1777.11|1776.61|1776.76|1776.26|1777.21|1776.65|1776.59|1776.04|482
1620206100000|2021-05-05 09:15:00|1776.77|1776.27|1777.56|1777.06|1777.63|1777.11|1776.65|1776.15|593
1620206400000|2021-05-05 09:20:00|1777.57|1777.07|1777.53|1777.03|1777.77|1777.27|1777.25|1776.75|439
1620206700000|2021-05-05 09:25:00|1777.52|1777.02|1778.39|1777.89|1778.42|1777.92|1777.46|1776.96|524
1620207000000|2021-05-05 09:30:00|1778.4|1777.9|1778.48|1777.98|1778.5|1778|1778.04|1777.54|557
1620207300000|2021-05-05 09:35:00|1778.47|1777.97|1778.91|1778.41|1778.94|1778.44|1778.23|1777.73|540
1620207600000|2021-05-05 09:40:00|1778.92|1778.42|1779.09|1778.59|1779.21|1778.64|1778.62|1778.12|584
1620207900000|2021-05-05 09:45:00|1779.1|1778.6|1779.95|1779.45|1780.2|1779.51|1778.9|1778.3|716
1620208200000|2021-05-05 09:50:00|1779.96|1779.46|1779.64|1779.14|1780.55|1779.96|1779.54|1779.04|609
1620208500000|2021-05-05 09:55:00|1779.67|1779.17|1778.79|1778.29|1779.84|1779.28|1778.78|1778.28|530
1620208800000|2021-05-05 10:00:00|1778.78|1778.28|1778.77|1778.27|1779.07|1778.53|1778.48|1777.97|614
1620209100000|2021-05-05 10:05:00|1778.76|1778.26|1778.73|1778.23|1779.03|1778.53|1778.42|1777.92|563
1620209400000|2021-05-05 10:10:00|1778.74|1778.24|1778.13|1777.63|1778.8|1778.3|1777.99|1777.49|516
1620209700000|2021-05-05 10:15:00|1778.12|1777.62|1778.47|1777.97|1778.77|1778.19|1777.84|1777.34|535
1620210000000|2021-05-05 10:20:00|1778.5|1778|1778.9|1778.4|1778.98|1778.41|1778.43|1777.93|533
1620210300000|2021-05-05 10:25:00|1778.91|1778.41|1778.31|1777.81|1778.91|1778.41|1778|1777.5|458
1620210600000|2021-05-05 10:30:00|1778.33|1777.83|1777.58|1777.08|1778.62|1778.12|1777.56|1777.06|659
1620210900000|2021-05-05 10:35:00|1777.59|1777.09|1778.12|1777.62|1778.2|1777.7|1777.45|1776.95|693
1620211200000|2021-05-05 10:40:00|1778.13|1777.63|1777.55|1777.05|1778.64|1778.1|1777.47|1776.93|636
1620211500000|2021-05-05 10:45:00|1777.51|1777.01|1777.76|1777.26|1777.77|1777.27|1777.37|1776.82|538
1620211800000|2021-05-05 10:50:00|1777.77|1777.27|1778.05|1777.55|1778.34|1777.75|1777.65|1777.06|636
1620212100000|2021-05-05 10:55:00|1778.07|1777.57|1777.37|1776.87|1778.23|1777.63|1777.35|1776.72|679
1620212400000|2021-05-05 11:00:00|1777.29|1776.79|1776.97|1776.47|1777.84|1777.2|1776.64|1776.14|792
1620212700000|2021-05-05 11:05:00|1776.98|1776.48|1777.6|1777.1|1777.66|1777.16|1776.91|1776.41|592
1620213000000|2021-05-05 11:10:00|1777.62|1777.12|1777.38|1776.88|1777.82|1777.32|1777.28|1776.78|537
1620213300000|2021-05-05 11:15:00|1777.4|1776.9|1778.31|1777.81|1778.41|1777.84|1777.4|1776.84|549
1620213600000|2021-05-05 11:20:00|1778.3|1777.8|1779.1|1778.6|1779.51|1778.97|1778.28|1777.78|714
1620213900000|2021-05-05 11:25:00|1779.09|1778.59|1779.02|1778.52|1779.47|1778.97|1778.85|1778.35|540
1620214200000|2021-05-05 11:30:00|1779.03|1778.53|1779.03|1778.53|1779.64|1779.14|1778.9|1778.4|412
1620214500000|2021-05-05 11:35:00|1779.04|1778.54|1779.3|1778.8|1779.35|1778.85|1778.42|1777.92|507
1620214800000|2021-05-05 11:40:00|1779.31|1778.81|1779.49|1778.99|1779.68|1779.18|1779.07|1778.57|572
1620215100000|2021-05-05 11:45:00|1779.5|1779|1779.99|1779.49|1780.54|1779.96|1779.37|1778.86|698
1620215400000|2021-05-05 11:50:00|1779.98|1779.48|1778.87|1778.37|1780.19|1779.6|1778.55|1778.05|801
1620215700000|2021-05-05 11:55:00|1778.86|1778.36|1778.62|1778.12|1779.19|1778.69|1777.86|1777.36|859
1620216000000|2021-05-05 12:00:00|1778.56|1778.06|1776.6|1776.1|1779.14|1778.64|1776.59|1776.09|846
1620216300000|2021-05-05 12:05:00|1776.58|1776.08|1777.6|1777.1|1777.96|1777.4|1776.5|1776|955
1620216600000|2021-05-05 12:10:00|1777.62|1777.12|1778.68|1777.88|1778.92|1778.28|1777.62|1777.1|862
1620216900000|2021-05-05 12:15:00|1778.67|1777.87|1778.77|1778.27|1779.8|1779.09|1777.45|1776.95|1282
1620217200000|2021-05-05 12:20:00|1778.78|1778.28|1777.77|1777.27|1778.89|1778.39|1777.16|1776.66|1104
1620217500000|2021-05-05 12:25:00|1777.81|1777.31|1773.62|1773.12|1778.01|1777.51|1773.39|1772.89|1398
1620217800000|2021-05-05 12:30:00|1773.61|1773.11|1773.9|1773.4|1773.93|1773.43|1770.71|1770.21|1774
1620218100000|2021-05-05 12:35:00|1773.87|1773.37|1775.45|1774.95|1776.45|1775.9|1772.45|1771.95|1398
1620218400000|2021-05-05 12:40:00|1775.51|1775.01|1777.23|1776.73|1778.03|1777.45|1775.04|1774.54|1349
1620218700000|2021-05-05 12:45:00|1777.24|1776.74|1780.92|1780.42|1781.13|1780.63|1777.18|1776.68|1322
1620219000000|2021-05-05 12:50:00|1780.95|1780.45|1782.75|1782.25|1782.95|1782.45|1780.95|1780.45|1380
1620219300000|2021-05-05 12:55:00|1782.76|1782.26|1782.09|1781.59|1782.96|1782.46|1781.54|1780.89|1324
1620219600000|2021-05-05 13:00:00|1782.11|1781.61|1782.4|1781.9|1782.81|1782.28|1781.68|1781.18|1106
1620219900000|2021-05-05 13:05:00|1782.39|1781.89|1782.44|1781.94|1782.85|1782.35|1782.29|1781.79|1029
1620220200000|2021-05-05 13:10:00|1782.41|1781.91|1783.31|1782.81|1783.34|1782.84|1781.93|1781.3|917
1620220500000|2021-05-05 13:15:00|1783.3|1782.8|1782.35|1781.85|1783.64|1783.08|1781.84|1781.34|1017
1620220800000|2021-05-05 13:20:00|1782.36|1781.86|1779.24|1778.74|1782.42|1781.92|1779.07|1778.46|1100
1620221100000|2021-05-05 13:25:00|1779.28|1778.78|1779.6|1779.1|1780.13|1779.63|1778.98|1778.48|749
1620221400000|2021-05-05 13:30:00|1779.5|1779|1781.62|1781.12|1781.62|1781.12|1779.33|1778.83|908
1620221700000|2021-05-05 13:35:00|1781.61|1781.11|1782.24|1781.74|1783.25|1782.75|1781.3|1780.8|962
1620222000000|2021-05-05 13:40:00|1782.22|1781.72|1780.86|1780.36|1783.29|1782.79|1780.53|1780.03|878
1620222300000|2021-05-05 13:45:00|1780.94|1780.44|1779.22|1778.72|1781.19|1780.69|1779.2|1778.7|907
1620222600000|2021-05-05 13:50:00|1779.23|1778.73|1780.67|1780.17|1781.24|1780.74|1779.14|1778.64|878
1620222900000|2021-05-05 13:55:00|1780.63|1780.13|1781.83|1781.03|1781.83|1781.15|1779.97|1779.47|849
1620223200000|2021-05-05 14:00:00|1781.9|1781.1|1783.29|1782.79|1783.7|1783.2|1781.77|1781.06|1091
1620223500000|2021-05-05 14:05:00|1783.36|1782.86|1783.25|1782.75|1784.46|1783.96|1782.35|1781.85|1001
1620223800000|2021-05-05 14:10:00|1783.26|1782.76|1781.98|1781.48|1783.72|1783.22|1781.94|1781.44|840
1620224100000|2021-05-05 14:15:00|1782|1781.5|1780.45|1779.95|1782.53|1782.03|1780.26|1779.76|806
1620224400000|2021-05-05 14:20:00|1780.47|1779.97|1782.39|1781.89|1782.47|1781.97|1780.19|1779.69|811
1620224700000|2021-05-05 14:25:00|1782.4|1781.9|1780.46|1779.96|1782.61|1782.11|1779.81|1779.31|812
1620225000000|2021-05-05 14:30:00|1780.47|1779.97|1781.03|1780.53|1782.02|1781.52|1779.6|1779.1|838
1620225300000|2021-05-05 14:35:00|1781.01|1780.51|1780.89|1780.39|1781.45|1780.95|1780.37|1779.87|798
1620225600000|2021-05-05 14:40:00|1780.91|1780.41|1782.37|1781.87|1782.92|1782.35|1780.73|1780.23|774
1620225900000|2021-05-05 14:45:00|1782.39|1781.89|1783.64|1783.14|1783.96|1783.46|1782.36|1781.86|794
1620226200000|2021-05-05 14:50:00|1783.65|1783.15|1783.84|1783.34|1785.23|1784.73|1783.36|1782.86|891
1620226500000|2021-05-05 14:55:00|1783.92|1783.42|1783.3|1782.8|1784.05|1783.55|1782.95|1782.45|817
1620226800000|2021-05-05 15:00:00|1783.34|1782.84|1783.27|1782.77|1783.62|1783.12|1782.39|1781.89|713
1620227100000|2021-05-05 15:05:00|1783.37|1782.87|1783.7|1783.2|1784.2|1783.7|1782.98|1782.48|650
1620227400000|2021-05-05 15:10:00|1783.66|1783.16|1783.63|1783.13|1784.12|1783.62|1782.78|1782.28|696
1620227700000|2021-05-05 15:15:00|1783.62|1783.12|1782.56|1782.06|1783.74|1783.24|1781.69|1781.19|695
1620228000000|2021-05-05 15:20:00|1782.55|1782.05|1782.56|1782.06|1782.88|1782.38|1781.47|1780.97|647
1620228300000|2021-05-05 15:25:00|1782.57|1782.07|1782.42|1781.92|1782.7|1782.2|1781.79|1781.25|537
1620228600000|2021-05-05 15:30:00|1782.4|1781.9|1782.98|1782.48|1783.38|1782.88|1782.4|1781.9|562
1620228900000|2021-05-05 15:35:00|1782.97|1782.47|1782.98|1782.48|1783.34|1782.84|1782.65|1782.15|546
1620229200000|2021-05-05 15:40:00|1782.99|1782.49|1783.08|1782.58|1783.35|1782.85|1782.66|1782.16|559
1620229500000|2021-05-05 15:45:00|1783.09|1782.59|1782.79|1782.29|1783.29|1782.79|1782.47|1781.97|511
1620229800000|2021-05-05 15:50:00|1782.71|1782.21|1783.81|1783.31|1784.16|1783.66|1782.7|1782.2|483
1620230100000|2021-05-05 15:55:00|1783.8|1783.3|1784.43|1783.93|1784.48|1783.98|1783.58|1783.08|476
1620230400000|2021-05-05 16:00:00|1784.55|1784.05|1785.17|1784.67|1785.25|1784.75|1784.34|1783.84|595
1620230700000|2021-05-05 16:05:00|1785.18|1784.68|1784.81|1784.31|1785.67|1785.17|1784.55|1784.05|521
1620231000000|2021-05-05 16:10:00|1784.8|1784.3|1784.71|1784.21|1785.49|1784.99|1784.32|1783.82|581
1620231300000|2021-05-05 16:15:00|1784.66|1784.16|1783.26|1782.76|1784.83|1784.33|1783.26|1782.76|653
1620231600000|2021-05-05 16:20:00|1783.25|1782.75|1782.75|1782.25|1783.52|1783.02|1782.39|1781.89|583
1620231900000|2021-05-05 16:25:00|1782.77|1782.27|1783.13|1782.63|1783.4|1782.9|1782.61|1782.11|626
1620232200000|2021-05-05 16:30:00|1783.14|1782.64|1783.03|1782.53|1783.24|1782.74|1782.64|1782.14|487
1620232500000|2021-05-05 16:35:00|1783.04|1782.54|1782.57|1782.07|1783.11|1782.61|1782.24|1781.74|536
1620232800000|2021-05-05 16:40:00|1782.55|1782.05|1782.84|1782.34|1783.06|1782.56|1782.4|1781.9|517
1620233100000|2021-05-05 16:45:00|1782.85|1782.35|1783.63|1783.13|1783.82|1783.32|1782.74|1782.24|561
1620233400000|2021-05-05 16:50:00|1783.64|1783.14|1784.39|1783.89|1784.6|1784.1|1783.64|1783.14|541
1620233700000|2021-05-05 16:55:00|1784.41|1783.91|1784.54|1784.04|1784.72|1784.22|1784.26|1783.76|537
1620234000000|2021-05-05 17:00:00|1784.55|1784.05|1784.71|1784.21|1785.12|1784.62|1784.32|1783.82|503
1620234300000|2021-05-05 17:05:00|1784.7|1784.2|1784.62|1784.12|1784.83|1784.33|1784.17|1783.67|455
1620234600000|2021-05-05 17:10:00|1784.61|1784.11|1784.36|1783.86|1784.8|1784.29|1784.05|1783.55|448
1620234900000|2021-05-05 17:15:00|1784.34|1783.84|1783.86|1783.36|1784.38|1783.88|1783.46|1782.8|524
1620235200000|2021-05-05 17:20:00|1783.85|1783.35|1783.93|1783.43|1784.09|1783.59|1783.74|1783.24|479
1620235500000|2021-05-05 17:25:00|1783.96|1783.46|1784.56|1784.06|1784.88|1784.38|1783.96|1783.46|579
1620235800000|2021-05-05 17:30:00|1784.75|1784.25|1785.05|1784.55|1785.14|1784.64|1784.22|1783.72|452
1620236100000|2021-05-05 17:35:00|1785.04|1784.54|1785.52|1785.02|1786.01|1785.51|1784.76|1784.26|527
1620236400000|2021-05-05 17:40:00|1785.54|1785.04|1785.13|1784.63|1785.97|1785.47|1785.09|1784.59|498
1620236700000|2021-05-05 17:45:00|1785.14|1784.64|1784.76|1784.26|1785.22|1784.72|1784.36|1783.86|454
1620237000000|2021-05-05 17:50:00|1784.77|1784.27|1785.38|1784.88|1785.49|1784.99|1784.7|1784.2|375
1620237300000|2021-05-05 17:55:00|1785.37|1784.87|1784.5|1784|1785.43|1784.93|1784.5|1784|449
1620237600000|2021-05-05 18:00:00|1784.47|1783.97|1783.71|1783.21|1784.73|1784.23|1783.49|1782.99|473
1620237900000|2021-05-05 18:05:00|1783.72|1783.22|1783.37|1782.87|1783.89|1783.39|1783.34|1782.84|309
1620238200000|2021-05-05 18:10:00|1783.38|1782.88|1783.34|1782.84|1783.68|1783.18|1783.31|1782.68|418
1620238500000|2021-05-05 18:15:00|1783.49|1782.69|1784.37|1783.87|1784.46|1783.96|1783.3|1782.69|524
1620238800000|2021-05-05 18:20:00|1784.38|1783.88|1785.09|1784.59|1785.18|1784.59|1784.27|1783.77|485
1620239100000|2021-05-05 18:25:00|1785.08|1784.58|1784.89|1784.39|1785.21|1784.71|1784.24|1783.67|512
1620239400000|2021-05-05 18:30:00|1784.96|1784.46|1784.4|1783.9|1785.1|1784.6|1784.4|1783.9|460
1620239700000|2021-05-05 18:35:00|1784.44|1783.94|1783.75|1783.25|1784.44|1783.94|1783.51|1782.91|372
1620240000000|2021-05-05 18:40:00|1783.74|1783.24|1784.2|1783.7|1784.34|1783.84|1783.72|1783.22|429
1620240300000|2021-05-05 18:45:00|1784.3|1783.8|1784.83|1784.33|1785.14|1784.52|1783.96|1783.46|410
1620240600000|2021-05-05 18:50:00|1784.92|1784.42|1784.9|1784.4|1784.99|1784.49|1784.55|1784.05|417
1620240900000|2021-05-05 18:55:00|1784.91|1784.41|1784.89|1784.39|1785.3|1784.8|1784.36|1783.78|545
1620241200000|2021-05-05 19:00:00|1784.92|1784.42|1785.06|1784.56|1785.19|1784.69|1784.47|1783.97|563
1620241500000|2021-05-05 19:05:00|1785.05|1784.55|1784.83|1784.33|1785.74|1785.24|1784.83|1784.33|592
1620241800000|2021-05-05 19:10:00|1784.86|1784.36|1784.95|1784.45|1785.07|1784.57|1784.43|1783.93|366
1620242100000|2021-05-05 19:15:00|1784.84|1784.34|1785.33|1784.83|1785.36|1784.86|1784.62|1784.12|533
1620242400000|2021-05-05 19:20:00|1785.36|1784.86|1784.9|1784.4|1785.55|1785.03|1784.87|1784.35|395
1620242700000|2021-05-05 19:25:00|1784.91|1784.41|1785.57|1785.07|1786.02|1785.37|1784.59|1783.97|534
1620243000000|2021-05-05 19:30:00|1785.6|1785.1|1785.26|1784.76|1785.72|1785.22|1785.11|1784.61|452
1620243300000|2021-05-05 19:35:00|1785.25|1784.75|1785.1|1784.6|1785.86|1785.36|1784.95|1784.45|362
1620243600000|2021-05-05 19:40:00|1785.09|1784.59|1785.89|1785.39|1785.9|1785.4|1784.54|1783.91|459
1620243900000|2021-05-05 19:45:00|1785.88|1785.38|1786.02|1785.52|1786.18|1785.68|1785.7|1785.2|339
1620244200000|2021-05-05 19:50:00|1785.96|1785.46|1786.34|1785.84|1786.48|1785.95|1785.83|1785.33|522
1620244500000|2021-05-05 19:55:00|1786.38|1785.88|1786.41|1785.91|1786.53|1786.03|1785.7|1785.14|680
1620244800000|2021-05-05 20:00:00|1786.38|1785.88|1786.82|1786.32|1787.11|1786.61|1786.15|1785.65|365
1620245100000|2021-05-05 20:05:00|1786.81|1786.31|1786.87|1786.37|1787.11|1786.61|1786.67|1786.15|231
1620245400000|2021-05-05 20:10:00|1786.86|1786.36|1787.35|1786.85|1787.51|1787.01|1786.78|1786.14|248
1620245700000|2021-05-05 20:15:00|1787.36|1786.86|1787.81|1787.31|1787.86|1787.36|1787.36|1786.78|272
1620246000000|2021-05-05 20:20:00|1787.77|1787.27|1787.35|1786.85|1787.79|1787.29|1787.31|1786.81|285
1620246300000|2021-05-05 20:25:00|1787.33|1786.83|1786.98|1786.48|1787.53|1786.94|1786.87|1786.31|245
1620246600000|2021-05-05 20:30:00|1786.95|1786.45|1787.64|1787.14|1787.86|1787.34|1786.95|1786.37|238
1620246900000|2021-05-05 20:35:00|1787.66|1787.16|1787.64|1787.14|1787.8|1787.23|1787.5|1786.87|179
1620247200000|2021-05-05 20:40:00|1787.65|1787.15|1787.93|1787.43|1788.26|1787.65|1787.58|1787.01|257
1620247500000|2021-05-05 20:45:00|1787.94|1787.44|1788.16|1787.66|1788.21|1787.66|1787.67|1787.05|332
1620247800000|2021-05-05 20:50:00|1788.14|1787.64|1788.07|1787.57|1788.41|1787.79|1788.04|1787.39|229
1620248100000|2021-05-05 20:55:00|1788.2|1787.4|1786.97|1786.17|1788.46|1787.83|1786.97|1786.17|323
1620252000000|2021-05-05 22:00:00|1787.75|1786.95|1787.33|1786.53|1787.94|1787.3|1787.13|1786.5|211
1620252300000|2021-05-05 22:05:00|1787.39|1786.59|1787.09|1786.59|1787.39|1786.73|1786.76|1786.16|277
1620252600000|2021-05-05 22:10:00|1787.08|1786.58|1787.52|1786.72|1787.68|1787.06|1786.95|1786.45|193
1620252900000|2021-05-05 22:15:00|1787.53|1786.73|1787.48|1786.68|1787.8|1787.27|1787.31|1786.66|171
1620253200000|2021-05-05 22:20:00|1787.47|1786.67|1787.44|1786.94|1787.7|1787.15|1787.25|1786.62|113
1620253500000|2021-05-05 22:25:00|1787.47|1786.97|1787.07|1786.57|1787.54|1786.98|1786.98|1786.33|116
1620253800000|2021-05-05 22:30:00|1787.08|1786.58|1786.89|1786.39|1787.47|1786.97|1786.89|1786.34|146
1620254100000|2021-05-05 22:35:00|1786.9|1786.4|1786.99|1786.49|1787.17|1786.67|1786.72|1786.13|100
1620254400000|2021-05-05 22:40:00|1786.98|1786.48|1786.59|1786.09|1787.07|1786.57|1786.58|1786.08|82
1620254700000|2021-05-05 22:45:00|1786.58|1786.08|1786.9|1786.4|1787.09|1786.59|1786.58|1786.08|81
1620255000000|2021-05-05 22:50:00|1786.91|1786.41|1786.28|1785.78|1786.91|1786.41|1786.27|1785.77|103
1620255300000|2021-05-05 22:55:00|1786.27|1785.77|1786.05|1785.55|1786.46|1785.85|1786.04|1785.4|171
1620255600000|2021-05-05 23:00:00|1786.33|1785.53|1787.04|1786.24|1787.39|1786.73|1786.33|1785.53|232
1620255900000|2021-05-05 23:05:00|1787.05|1786.25|1786.17|1785.67|1787.05|1786.36|1786.09|1785.44|258
1620256200000|2021-05-05 23:10:00|1786.14|1785.64|1785.86|1785.06|1786.27|1785.69|1785.69|1785|210
1620256500000|2021-05-05 23:15:00|1785.85|1785.05|1785.83|1785.03|1786.36|1785.74|1785.67|1785.01|223
1620256800000|2021-05-05 23:20:00|1785.82|1785.02|1785.84|1785.04|1785.95|1785.32|1785.67|1785.01|162
1620257100000|2021-05-05 23:25:00|1785.85|1785.05|1785.99|1785.19|1786.22|1785.57|1785.7|1785.04|263
1620257400000|2021-05-05 23:30:00|1785.98|1785.18|1785.29|1784.79|1786.13|1785.48|1784.94|1784.31|366
1620257700000|2021-05-05 23:35:00|1785.3|1784.8|1785.77|1785.27|1786.28|1785.65|1784.95|1784.45|513
1620258000000|2021-05-05 23:40:00|1785.93|1785.13|1786.59|1785.79|1786.74|1786.07|1785.78|1785.13|322
1620258300000|2021-05-05 23:45:00|1786.63|1785.83|1785.78|1784.98|1786.7|1786.11|1785.51|1784.84|400
1620258600000|2021-05-05 23:50:00|1785.8|1785|1785.79|1784.99|1786.17|1785.57|1785.57|1784.91|315
1620258900000|2021-05-05 23:55:00|1785.85|1785.05|1785.62|1785.12|1786.15|1785.5|1785.62|1784.94|264
1620259200000|2021-05-06 00:00:00|1785.63|1785.13|1785.74|1784.94|1786.51|1785.91|1785.55|1784.89|411
1620259500000|2021-05-06 00:05:00|1785.72|1784.92|1785.34|1784.84|1785.75|1785.13|1784.87|1784.32|361
1620259800000|2021-05-06 00:10:00|1785.33|1784.83|1785.76|1785.26|1786.91|1786.26|1785.17|1784.5|576
1620260100000|2021-05-06 00:15:00|1785.83|1785.33|1784.69|1784.19|1786.17|1785.61|1784.65|1783.97|376
1620260400000|2021-05-06 00:20:00|1784.7|1784.2|1784.93|1784.43|1785.09|1784.47|1784.54|1783.91|319
1620260700000|2021-05-06 00:25:00|1784.94|1784.44|1785.04|1784.54|1785.38|1784.72|1784.82|1784.2|288
1620261000000|2021-05-06 00:30:00|1785.05|1784.55|1785.9|1785.4|1785.9|1785.4|1785.05|1784.54|325
1620261300000|2021-05-06 00:35:00|1785.89|1785.39|1785.39|1784.89|1785.99|1785.47|1785.06|1784.56|434
1620261600000|2021-05-06 00:40:00|1785.4|1784.9|1784.37|1783.87|1785.45|1784.95|1784.28|1783.78|414
1620261900000|2021-05-06 00:45:00|1784.35|1783.85|1784.39|1783.89|1784.99|1784.49|1784.13|1783.63|299
1620262200000|2021-05-06 00:50:00|1784.38|1783.88|1784.16|1783.66|1785|1784.5|1784.06|1783.56|449
1620262500000|2021-05-06 00:55:00|1784.17|1783.67|1783.9|1783.1|1784.23|1783.73|1783.4|1782.83|476
1620262800000|2021-05-06 01:00:00|1783.75|1783.25|1784|1783.5|1784.84|1784.29|1782.35|1781.85|982
1620263100000|2021-05-06 01:05:00|1784.01|1783.51|1785.46|1784.66|1785.51|1784.96|1783.99|1783.49|760
1620263400000|2021-05-06 01:10:00|1785.32|1784.82|1785.16|1784.36|1785.84|1785.34|1784.82|1784.25|667
1620263700000|2021-05-06 01:15:00|1785.05|1784.55|1786.07|1785.57|1786.41|1785.81|1785.05|1784.55|732
1620264000000|2021-05-06 01:20:00|1786.17|1785.67|1786.97|1786.17|1787.41|1786.91|1785.77|1785.2|700
1620264300000|2021-05-06 01:25:00|1786.79|1786.29|1785.72|1785.22|1787.01|1786.44|1784.82|1784.32|617
1620264600000|2021-05-06 01:30:00|1785.54|1785.04|1785.58|1785.08|1786.38|1785.85|1785.24|1784.74|607
1620264900000|2021-05-06 01:35:00|1785.61|1785.11|1786.67|1786.17|1786.89|1786.38|1785.52|1785.02|637
1620265200000|2021-05-06 01:40:00|1786.69|1786.19|1787.11|1786.61|1787.28|1786.71|1786.15|1785.65|631
1620265500000|2021-05-06 01:45:00|1787.1|1786.6|1786.78|1786.28|1787.43|1786.81|1786.55|1785.93|606
1620265800000|2021-05-06 01:50:00|1786.96|1786.16|1787.62|1787.12|1787.88|1787.24|1786.81|1786.16|445
1620266100000|2021-05-06 01:55:00|1787.63|1787.13|1787.04|1786.54|1787.84|1787.23|1786.56|1785.95|590
1620266400000|2021-05-06 02:00:00|1787.03|1786.53|1787.02|1786.22|1787.68|1787.03|1786.85|1786.22|584
1620266700000|2021-05-06 02:05:00|1786.92|1786.42|1786.6|1786.1|1787.43|1786.85|1786.14|1785.64|589
1620267000000|2021-05-06 02:10:00|1786.64|1786.14|1787.14|1786.64|1787.39|1786.76|1786.52|1785.84|543
1620267300000|2021-05-06 02:15:00|1787.13|1786.63|1786.46|1785.96|1787.35|1786.7|1786.44|1785.94|408
1620267600000|2021-05-06 02:20:00|1786.45|1785.95|1786.08|1785.58|1786.56|1786.02|1786.04|1785.47|413
1620267900000|2021-05-06 02:25:00|1786.09|1785.59|1786.87|1786.37|1786.97|1786.4|1785.99|1785.44|328
1620268200000|2021-05-06 02:30:00|1786.89|1786.39|1789.11|1788.31|1789.17|1788.55|1786.69|1786.19|633
1620268500000|2021-05-06 02:35:00|1789|1788.5|1789.01|1788.51|1789.45|1788.95|1788.65|1788.05|617
1620268800000|2021-05-06 02:40:00|1788.95|1788.45|1789.09|1788.59|1789.69|1789.03|1788.72|1788.15|755
1620269100000|2021-05-06 02:45:00|1789.07|1788.57|1787.44|1786.94|1789.51|1788.86|1787.11|1786.44|818
1620269400000|2021-05-06 02:50:00|1787.46|1786.96|1788.13|1787.63|1788.2|1787.68|1786.95|1786.44|696
1620269700000|2021-05-06 02:55:00|1788.14|1787.64|1790.22|1789.72|1790.28|1789.78|1788|1787.5|688
1620270000000|2021-05-06 03:00:00|1790.19|1789.69|1789.4|1788.9|1790.39|1789.89|1789.37|1788.77|793
1620270300000|2021-05-06 03:05:00|1789.37|1788.87|1789.85|1789.05|1789.97|1789.47|1788.93|1788.34|708
1620270600000|2021-05-06 03:10:00|1789.88|1789.08|1790.33|1789.53|1790.51|1790.01|1789.07|1788.48|628
1620270900000|2021-05-06 03:15:00|1790.43|1789.63|1790.21|1789.71|1790.54|1789.92|1789.68|1789.04|453
1620271200000|2021-05-06 03:20:00|1790.22|1789.72|1789.79|1789.29|1790.44|1789.79|1789.68|1789.07|471
1620271500000|2021-05-06 03:25:00|1789.8|1789.3|1790.06|1789.56|1790.13|1789.56|1789.5|1788.92|435
1620271800000|2021-05-06 03:30:00|1789.94|1789.44|1789.66|1789.16|1790.34|1789.74|1789.44|1788.83|380
1620272100000|2021-05-06 03:35:00|1789.64|1789.14|1789.75|1789.25|1789.96|1789.35|1789.51|1788.94|325
1620272400000|2021-05-06 03:40:00|1789.74|1789.24|1790.3|1789.8|1790.49|1789.9|1789.61|1789.03|323
1620272700000|2021-05-06 03:45:00|1790.33|1789.83|1790.07|1789.57|1790.47|1789.92|1789.92|1789.32|407
1620273000000|2021-05-06 03:50:00|1790.06|1789.56|1790.25|1789.75|1790.3|1789.8|1789.84|1789.34|300
1620273300000|2021-05-06 03:55:00|1790.24|1789.74|1790.11|1789.61|1790.3|1789.8|1789.91|1789.41|197
1620273600000|2021-05-06 04:00:00|1790.14|1789.64|1789.46|1788.96|1790.25|1789.75|1789.46|1788.96|259
1620273900000|2021-05-06 04:05:00|1789.41|1788.91|1788.46|1787.96|1789.51|1788.92|1788.19|1787.53|538
1620274200000|2021-05-06 04:10:00|1788.45|1787.95|1788.66|1788.16|1788.84|1788.34|1788.19|1787.6|293
1620274500000|2021-05-06 04:15:00|1788.67|1788.17|1788.6|1788.1|1788.85|1788.35|1788.44|1787.77|363
1620274800000|2021-05-06 04:20:00|1788.57|1788.07|1788.73|1788.23|1788.91|1788.24|1788.44|1787.89|333
1620275100000|2021-05-06 04:25:00|1788.74|1788.24|1788.74|1788.24|1788.92|1788.32|1788.47|1787.83|325
1620275400000|2021-05-06 04:30:00|1788.75|1788.25|1789.31|1788.51|1789.39|1788.79|1788.62|1788.08|316
1620275700000|2021-05-06 04:35:00|1789.3|1788.5|1788.79|1788.29|1789.33|1788.78|1788.71|1788.06|289
1620276000000|2021-05-06 04:40:00|1788.78|1788.28|1788.8|1788.3|1789.3|1788.78|1788.7|1788.08|305
1620276300000|2021-05-06 04:45:00|1788.83|1788.33|1788.54|1788.04|1789.1|1788.47|1788.52|1787.91|284
1620276600000|2021-05-06 04:50:00|1788.55|1788.05|1788.83|1788.33|1788.93|1788.38|1788.55|1788.05|244
1620276900000|2021-05-06 04:55:00|1788.86|1788.36|1788.93|1788.43|1789.32|1788.75|1788.77|1788.17|289
1620277200000|2021-05-06 05:00:00|1788.9|1788.4|1789.61|1789.11|1789.87|1789.37|1788.85|1788.26|331
1620277500000|2021-05-06 05:05:00|1789.63|1789.13|1789.76|1789.26|1790.1|1789.6|1789.54|1788.9|255
1620277800000|2021-05-06 05:10:00|1789.77|1789.27|1789.19|1788.69|1789.79|1789.29|1789.13|1788.59|270
1620278100000|2021-05-06 05:15:00|1789.15|1788.65|1790.27|1789.77|1790.68|1790.08|1788.81|1788.31|489
1620278400000|2021-05-06 05:20:00|1790.31|1789.81|1789.99|1789.49|1790.67|1790.02|1789.88|1789.38|402
1620278700000|2021-05-06 05:25:00|1789.97|1789.47|1790.73|1790.23|1790.77|1790.27|1789.97|1789.47|311
1620279000000|2021-05-06 05:30:00|1790.74|1790.24|1790.52|1790.02|1791.16|1790.59|1790.43|1789.89|558
1620279300000|2021-05-06 05:35:00|1790.53|1790.03|1791|1790.5|1791.27|1790.67|1790.22|1789.72|507
1620279600000|2021-05-06 05:40:00|1791.03|1790.53|1791.61|1791.11|1791.66|1791.16|1790.34|1789.75|644
1620279900000|2021-05-06 05:45:00|1791.56|1791.06|1791.69|1791.19|1791.97|1791.47|1791.08|1790.58|540
1620280200000|2021-05-06 05:50:00|1791.68|1791.18|1792.14|1791.64|1792.41|1791.79|1791.41|1790.81|593
1620280500000|2021-05-06 05:55:00|1792.13|1791.63|1792.53|1792.03|1792.87|1792.24|1791.98|1791.39|539
1620280800000|2021-05-06 06:00:00|1792.54|1792.04|1792.8|1792.3|1793.18|1792.68|1792.26|1791.73|665
1620281100000|2021-05-06 06:05:00|1792.74|1792.24|1792.69|1792.19|1793.25|1792.75|1792.56|1792.06|680
1620281400000|2021-05-06 06:10:00|1792.7|1792.2|1792.62|1791.82|1793.67|1793.08|1792.35|1791.8|690
1620281700000|2021-05-06 06:15:00|1792.41|1791.91|1791.56|1791.06|1792.53|1792.03|1791.31|1790.81|538
1620282000000|2021-05-06 06:20:00|1791.49|1790.99|1791.21|1790.71|1791.72|1791.2|1791.09|1790.59|630
1620282300000|2021-05-06 06:25:00|1791.2|1790.7|1792.3|1791.8|1793.03|1792.42|1791.2|1790.62|622
1620282600000|2021-05-06 06:30:00|1792.29|1791.79|1793.62|1793.12|1793.96|1793.46|1792.29|1791.79|603
1620282900000|2021-05-06 06:35:00|1793.61|1793.11|1794.64|1793.84|1794.79|1794.2|1793.52|1793.02|704
1620283200000|2021-05-06 06:40:00|1794.42|1793.92|1794.61|1794.11|1795.34|1794.8|1794.42|1793.92|699
1620283500000|2021-05-06 06:45:00|1794.6|1794.1|1794.92|1794.42|1795.23|1794.73|1794.44|1793.87|538
1620283800000|2021-05-06 06:50:00|1794.94|1794.44|1794|1793.5|1795.19|1794.69|1793.91|1793.36|591
1620284100000|2021-05-06 06:55:00|1793.99|1793.49|1793.84|1793.34|1794.38|1793.88|1793.62|1793.12|621
1620284400000|2021-05-06 07:00:00|1793.83|1793.33|1794.74|1794.24|1795.34|1794.84|1793.83|1793.33|705
1620284700000|2021-05-06 07:05:00|1794.75|1794.25|1795.36|1794.86|1795.83|1795.32|1794.44|1793.94|705
1620285000000|2021-05-06 07:10:00|1795.39|1794.89|1795.48|1794.98|1795.89|1795.39|1794.94|1794.44|639
1620285300000|2021-05-06 07:15:00|1795.49|1794.99|1793.45|1792.95|1795.49|1794.99|1792.73|1792.23|672
1620285600000|2021-05-06 07:20:00|1793.47|1792.97|1794.91|1794.41|1794.96|1794.46|1793.02|1792.52|602
1620285900000|2021-05-06 07:25:00|1794.88|1794.38|1793.95|1793.45|1794.92|1794.42|1793.35|1792.85|639
1620286200000|2021-05-06 07:30:00|1793.96|1793.46|1793.08|1792.58|1794.41|1793.91|1792.88|1792.38|648
1620286500000|2021-05-06 07:35:00|1793.05|1792.55|1792.99|1792.49|1793.56|1793.06|1792.49|1791.99|638
1620286800000|2021-05-06 07:40:00|1793.01|1792.51|1793.91|1793.41|1793.93|1793.43|1792.29|1791.79|644
1620287100000|2021-05-06 07:45:00|1793.92|1793.42|1792.63|1792.13|1793.98|1793.48|1792.56|1792.06|512
1620287400000|2021-05-06 07:50:00|1792.67|1792.17|1791.76|1791.26|1793.31|1792.81|1791.61|1791.11|620
1620287700000|2021-05-06 07:55:00|1791.75|1791.25|1792.17|1791.67|1792.6|1792.1|1791.75|1791.25|515
1620288000000|2021-05-06 08:00:00|1792.19|1791.69|1792.45|1791.95|1792.88|1792.38|1791.76|1791.26|484
1620288300000|2021-05-06 08:05:00|1792.44|1791.94|1792.2|1791.7|1792.55|1792.05|1791.83|1791.33|409
1620288600000|2021-05-06 08:10:00|1792.23|1791.73|1792.64|1792.14|1792.73|1792.23|1792|1791.37|456
1620288900000|2021-05-06 08:15:00|1792.62|1792.12|1793.03|1792.53|1793.39|1792.89|1792.23|1791.73|557
1620289200000|2021-05-06 08:20:00|1792.99|1792.49|1792.58|1792.08|1793.4|1792.77|1792.46|1791.81|534
1620289500000|2021-05-06 08:25:00|1792.56|1792.06|1793.11|1792.61|1793.47|1792.97|1792.56|1792.06|493
1620289800000|2021-05-06 08:30:00|1793.1|1792.6|1793.12|1792.62|1793.36|1792.86|1792.77|1792.27|534
1620290100000|2021-05-06 08:35:00|1793.13|1792.63|1793.99|1793.49|1794.44|1793.94|1792.75|1792.25|586
1620290400000|2021-05-06 08:40:00|1794|1793.5|1793.85|1793.35|1794.19|1793.69|1793.71|1793.21|540
1620290700000|2021-05-06 08:45:00|1793.84|1793.34|1794.16|1793.66|1794.31|1793.81|1793.68|1793.18|557
1620291000000|2021-05-06 08:50:00|1794.17|1793.67|1795.35|1794.85|1795.76|1795.26|1794.17|1793.67|532
1620291300000|2021-05-06 08:55:00|1795.34|1794.84|1795.54|1795.04|1796.1|1795.6|1795.27|1794.77|605
1620291600000|2021-05-06 09:00:00|1795.48|1794.98|1794.87|1794.37|1796.09|1795.59|1794.68|1794.18|706
1620291900000|2021-05-06 09:05:00|1794.88|1794.38|1793.84|1793.34|1795.02|1794.52|1793.84|1793.34|585
1620292200000|2021-05-06 09:10:00|1793.81|1793.31|1793.57|1793.07|1794.13|1793.63|1793.26|1792.76|727
1620292500000|2021-05-06 09:15:00|1793.56|1793.06|1793.1|1792.6|1793.57|1793.07|1792.73|1792.23|662
1620292800000|2021-05-06 09:20:00|1793.08|1792.58|1793.57|1793.07|1793.65|1793.08|1792.55|1792.05|547
1620293100000|2021-05-06 09:25:00|1793.56|1793.06|1793.54|1793.04|1793.66|1793.16|1793.16|1792.61|496
1620293400000|2021-05-06 09:30:00|1793.53|1793.03|1793.46|1792.96|1793.68|1793.18|1792.7|1792.2|590
1620293700000|2021-05-06 09:35:00|1793.49|1792.99|1793.97|1793.47|1793.97|1793.47|1793.37|1792.87|526
1620294000000|2021-05-06 09:40:00|1793.98|1793.48|1793.52|1793.02|1794|1793.5|1793.48|1792.98|541
1620294300000|2021-05-06 09:45:00|1793.5|1793|1794.01|1793.51|1794.04|1793.54|1793.2|1792.7|507
1620294600000|2021-05-06 09:50:00|1794|1793.5|1793.28|1792.78|1794.13|1793.63|1793.28|1792.78|507
1620294900000|2021-05-06 09:55:00|1793.29|1792.79|1793.72|1793.22|1793.78|1793.28|1793.16|1792.66|436
1620295200000|2021-05-06 10:00:00|1793.71|1793.21|1793.67|1793.17|1793.78|1793.28|1793.12|1792.62|454
1620295500000|2021-05-06 10:05:00|1793.68|1793.18|1793.4|1792.9|1793.68|1793.18|1793.12|1792.62|484
1620295800000|2021-05-06 10:10:00|1793.42|1792.92|1793.34|1792.84|1793.72|1793.22|1793.13|1792.63|393
1620296100000|2021-05-06 10:15:00|1793.33|1792.83|1793.36|1792.86|1793.57|1793.07|1793.2|1792.7|339
1620296400000|2021-05-06 10:20:00|1793.35|1792.85|1791.48|1790.98|1793.85|1793.34|1791.46|1790.96|607
1620296700000|2021-05-06 10:25:00|1791.5|1791|1791.82|1791.32|1792.24|1791.74|1791.14|1790.64|721
1620297000000|2021-05-06 10:30:00|1791.81|1791.31|1791.78|1791.28|1791.94|1791.44|1791.59|1791.09|489
1620297300000|2021-05-06 10:35:00|1791.76|1791.26|1792.23|1791.73|1792.77|1792.27|1791.74|1791.24|478
1620297600000|2021-05-06 10:40:00|1792.25|1791.75|1792.25|1791.75|1792.63|1792.13|1792.05|1791.55|455
1620297900000|2021-05-06 10:45:00|1792.24|1791.74|1791.59|1791.09|1792.3|1791.8|1791.58|1791.08|450
1620298200000|2021-05-06 10:50:00|1791.6|1791.1|1791.93|1791.43|1791.98|1791.48|1790.95|1790.38|544
1620298500000|2021-05-06 10:55:00|1791.88|1791.38|1792.32|1791.82|1792.36|1791.86|1791.71|1791.21|371
1620298800000|2021-05-06 11:00:00|1792.31|1791.81|1789.47|1788.97|1793.09|1792.59|1788.66|1788.16|994
1620299100000|2021-05-06 11:05:00|1789.45|1788.95|1790.31|1789.81|1791.29|1790.79|1789.37|1788.87|832
1620299400000|2021-05-06 11:10:00|1790.32|1789.82|1790.76|1790.26|1790.85|1790.26|1789.86|1789.36|702
1620299700000|2021-05-06 11:15:00|1790.77|1790.27|1791.7|1791.2|1792.15|1791.57|1790.73|1790.23|684
1620300000000|2021-05-06 11:20:00|1791.69|1791.19|1792.83|1792.33|1792.85|1792.35|1791.55|1791.05|578
1620300300000|2021-05-06 11:25:00|1792.85|1792.35|1792.4|1791.9|1793.7|1793.12|1792.34|1791.84|550
1620300600000|2021-05-06 11:30:00|1792.42|1791.92|1792.81|1792.31|1793.45|1792.85|1792.16|1791.55|595
1620300900000|2021-05-06 11:35:00|1792.8|1792.3|1793.04|1792.54|1793.36|1792.86|1792.73|1792.23|535
1620301200000|2021-05-06 11:40:00|1793.03|1792.53|1793.84|1793.34|1794.09|1793.59|1793.02|1792.52|677
1620301500000|2021-05-06 11:45:00|1793.83|1793.33|1794.6|1794.1|1794.72|1794.22|1793.64|1793.14|604
1620301800000|2021-05-06 11:50:00|1794.58|1794.08|1794.07|1793.57|1794.68|1794.18|1793.92|1793.42|630
1620302100000|2021-05-06 11:55:00|1794.06|1793.56|1794.1|1793.6|1794.84|1794.34|1793.93|1793.43|572
1620302400000|2021-05-06 12:00:00|1794.17|1793.67|1794.84|1794.34|1795.34|1794.84|1794.12|1793.62|690
1620302700000|2021-05-06 12:05:00|1794.86|1794.36|1795.14|1794.64|1795.38|1794.88|1793.9|1793.4|745
1620303000000|2021-05-06 12:10:00|1795.15|1794.65|1793.72|1793.22|1795.15|1794.65|1793.42|1792.92|660
1620303300000|2021-05-06 12:15:00|1793.73|1793.23|1794.86|1794.36|1795.4|1794.9|1793.64|1793.14|771
1620303600000|2021-05-06 12:20:00|1794.77|1794.27|1795.88|1795.38|1796.45|1795.95|1793.9|1793.4|930
1620303900000|2021-05-06 12:25:00|1795.92|1795.42|1795.98|1795.48|1796.86|1796.36|1795.24|1794.74|728
1620304200000|2021-05-06 12:30:00|1796.13|1795.33|1794.15|1793.65|1796.66|1796.04|1792.3|1791.8|1049
1620304500000|2021-05-06 12:35:00|1794.19|1793.69|1794.17|1793.67|1794.77|1794.27|1792.25|1791.75|970
1620304800000|2021-05-06 12:40:00|1794.07|1793.57|1794.03|1793.53|1795.08|1794.58|1793.7|1793.2|893
1620305100000|2021-05-06 12:45:00|1794.01|1793.51|1795.02|1794.52|1795.71|1795.21|1793.17|1792.67|933
1620305400000|2021-05-06 12:50:00|1795|1794.5|1794.7|1794.2|1796.23|1795.73|1794.23|1793.73|860
1620305700000|2021-05-06 12:55:00|1794.72|1794.22|1793.97|1793.47|1796.21|1795.71|1793.79|1793.29|881
1620306000000|2021-05-06 13:00:00|1794.01|1793.51|1792.44|1791.94|1796.27|1795.77|1791.9|1791.4|1114
1620306300000|2021-05-06 13:05:00|1792.42|1791.92|1792.22|1791.72|1793.66|1793.16|1791.09|1790.59|1019
1620306600000|2021-05-06 13:10:00|1792.18|1791.68|1793.65|1793.15|1793.91|1793.41|1791.12|1790.62|883
1620306900000|2021-05-06 13:15:00|1793.68|1793.18|1792.45|1791.95|1793.9|1793.4|1791.92|1791.42|861
1620307200000|2021-05-06 13:20:00|1792.51|1792.01|1794.22|1793.72|1794.28|1793.78|1791.63|1791.13|878
1620307500000|2021-05-06 13:25:00|1794.18|1793.68|1793.6|1793.1|1794.63|1794.13|1792.87|1792.37|792
1620307800000|2021-05-06 13:30:00|1793.61|1793.11|1797.19|1796.69|1797.56|1797.06|1793.1|1792.6|1107
1620308100000|2021-05-06 13:35:00|1797.21|1796.71|1806.96|1806.46|1807.5|1807|1797.12|1796.62|1199
1620308400000|2021-05-06 13:40:00|1807.2|1806.7|1807.19|1806.69|1808.69|1808.19|1805.92|1805.42|1094
1620308700000|2021-05-06 13:45:00|1807.13|1806.63|1810.61|1810.11|1810.62|1810.12|1806.14|1805.59|1094
1620309000000|2021-05-06 13:50:00|1810.58|1810.08|1811.81|1811.31|1812.68|1812.18|1810.36|1809.86|1131
1620309300000|2021-05-06 13:55:00|1811.9|1811.4|1813.08|1812.58|1813.51|1813.01|1811.23|1810.73|1063
1620309600000|2021-05-06 14:00:00|1813.11|1812.61|1813.92|1813.42|1814.28|1813.78|1812.68|1812.18|1035
1620309900000|2021-05-06 14:05:00|1813.91|1813.41|1810.64|1810.14|1814.09|1813.59|1810.13|1809.63|1045
1620310200000|2021-05-06 14:10:00|1810.65|1810.15|1811.58|1811.08|1814.21|1813.71|1810.6|1810.1|997
1620310500000|2021-05-06 14:15:00|1811.59|1811.09|1810.57|1810.07|1812.79|1812.29|1810.29|1809.79|1365
1620310800000|2021-05-06 14:20:00|1810.6|1810.1|1813.19|1812.69|1813.41|1812.91|1810.4|1809.89|1560
1620311100000|2021-05-06 14:25:00|1813.18|1812.68|1811.92|1811.42|1813.73|1813.23|1811.81|1811.31|1354
1620311400000|2021-05-06 14:30:00|1811.93|1811.43|1812.07|1811.57|1812.89|1812.39|1811.6|1811.1|1299
1620311700000|2021-05-06 14:35:00|1812.08|1811.58|1813.13|1812.63|1813.68|1813.18|1812.07|1811.57|1186
1620312000000|2021-05-06 14:40:00|1813.14|1812.64|1812.92|1812.42|1813.93|1813.43|1812.71|1812.21|1173
1620312300000|2021-05-06 14:45:00|1812.93|1812.43|1814.33|1813.83|1814.54|1814.04|1812.74|1812.24|1028
1620312600000|2021-05-06 14:50:00|1814.32|1813.82|1814.86|1814.36|1815.78|1815.28|1814.2|1813.7|1376
1620312900000|2021-05-06 14:55:00|1814.9|1814.4|1815.87|1815.37|1815.87|1815.37|1813.09|1812.59|1317
1620313200000|2021-05-06 15:00:00|1815.84|1815.34|1814.93|1814.43|1816.27|1815.77|1814.75|1814.25|1307
1620313500000|2021-05-06 15:05:00|1814.91|1814.41|1814.81|1814.31|1815.83|1815.33|1813.15|1812.65|1389
1620313800000|2021-05-06 15:10:00|1814.86|1814.36|1815.06|1814.56|1815.4|1814.9|1813.96|1813.46|1073
1620314100000|2021-05-06 15:15:00|1815.07|1814.57|1814.11|1813.61|1815.28|1814.78|1813.89|1813.39|1049
1620314400000|2021-05-06 15:20:00|1814.12|1813.62|1816.73|1816.23|1817.09|1816.59|1813.98|1813.48|1184
1620314700000|2021-05-06 15:25:00|1816.72|1816.22|1817.75|1817.25|1818.4|1817.9|1816.27|1815.77|1249
1620315000000|2021-05-06 15:30:00|1817.73|1817.23|1816.02|1815.52|1817.93|1817.43|1815.75|1815.13|1227
1620315300000|2021-05-06 15:35:00|1816.01|1815.51|1815.54|1815.04|1816.1|1815.6|1814.9|1814.4|1107
1620315600000|2021-05-06 15:40:00|1815.59|1815.09|1815.12|1814.62|1816.98|1816.48|1814.38|1813.88|1170
1620315900000|2021-05-06 15:45:00|1815.07|1814.57|1814.29|1813.79|1815.36|1814.86|1813.81|1813.31|1239
1620316200000|2021-05-06 15:50:00|1814.31|1813.81|1814.28|1813.78|1814.54|1814.04|1812.9|1812.31|1275
1620316500000|2021-05-06 15:55:00|1814.3|1813.8|1814.56|1814.06|1814.66|1814.16|1813.67|1813.17|1094
1620316800000|2021-05-06 16:00:00|1814.58|1814.08|1815|1814.5|1815.16|1814.66|1814.34|1813.84|933
1620317100000|2021-05-06 16:05:00|1815.03|1814.53|1815.93|1815.43|1815.99|1815.49|1814.91|1814.41|881
1620317400000|2021-05-06 16:10:00|1815.85|1815.35|1816.42|1815.92|1816.46|1815.96|1815.66|1815.16|887
1620317700000|2021-05-06 16:15:00|1816.43|1815.93|1815.96|1815.46|1816.9|1816.32|1815.94|1815.32|904
1620318000000|2021-05-06 16:20:00|1815.95|1815.45|1816.07|1815.57|1816.85|1816.35|1815.94|1815.44|717
1620318300000|2021-05-06 16:25:00|1816.12|1815.62|1815.33|1814.83|1816.25|1815.75|1815.17|1814.67|745
1620318600000|2021-05-06 16:30:00|1815.39|1814.89|1815.39|1814.89|1815.83|1815.24|1815.13|1814.59|732
1620318900000|2021-05-06 16:35:00|1815.4|1814.9|1815.16|1814.66|1815.78|1815.28|1814.78|1814.18|852
1620319200000|2021-05-06 16:40:00|1815.15|1814.65|1815.88|1815.38|1815.93|1815.43|1815.15|1814.65|627
1620319500000|2021-05-06 16:45:00|1815.85|1815.35|1815.7|1815.2|1816.05|1815.55|1815.36|1814.86|613
1620319800000|2021-05-06 16:50:00|1815.69|1815.19|1815.86|1815.36|1816.14|1815.6|1815.32|1814.82|680
1620320100000|2021-05-06 16:55:00|1815.83|1815.33|1816.14|1815.64|1816.3|1815.8|1815.45|1814.95|731
1620320400000|2021-05-06 17:00:00|1816.12|1815.62|1816.02|1815.52|1816.56|1816.06|1815.71|1815.21|654
1620320700000|2021-05-06 17:05:00|1816.01|1815.51|1815.97|1815.47|1816.52|1816.02|1815.89|1815.39|599
1620321000000|2021-05-06 17:10:00|1815.98|1815.48|1814.83|1814.33|1816.24|1815.74|1814.24|1813.74|736
1620321300000|2021-05-06 17:15:00|1814.84|1814.34|1814.5|1814|1815.12|1814.62|1814.28|1813.78|658
1620321600000|2021-05-06 17:20:00|1814.49|1813.99|1814.84|1814.34|1815.26|1814.76|1814.31|1813.81|928
1620321900000|2021-05-06 17:25:00|1814.83|1814.33|1815.38|1814.88|1815.96|1815.46|1814.45|1813.95|825
1620322200000|2021-05-06 17:30:00|1815.44|1814.94|1815.11|1814.61|1815.66|1815.07|1814.86|1814.36|539
1620322500000|2021-05-06 17:35:00|1815.12|1814.62|1815.15|1814.65|1815.37|1814.87|1814.79|1814.29|453
1620322800000|2021-05-06 17:40:00|1815.13|1814.63|1815.35|1814.85|1815.39|1814.89|1815.03|1814.53|489
1620323100000|2021-05-06 17:45:00|1815.36|1814.86|1815.76|1815.26|1816.08|1815.58|1815.24|1814.74|633
1620323400000|2021-05-06 17:50:00|1815.75|1815.25|1815.16|1814.66|1815.8|1815.3|1814.87|1814.37|731
1620323700000|2021-05-06 17:55:00|1815.18|1814.68|1815.12|1814.62|1815.42|1814.92|1814.71|1814.21|521
1620324000000|2021-05-06 18:00:00|1815.14|1814.64|1815.29|1814.79|1815.34|1814.84|1814.8|1814.3|610
1620324300000|2021-05-06 18:05:00|1815.3|1814.8|1815.43|1814.93|1815.69|1815.19|1815.25|1814.75|454
1620324600000|2021-05-06 18:10:00|1815.42|1814.92|1814.12|1813.62|1815.56|1815.06|1813.8|1813.3|799
1620324900000|2021-05-06 18:15:00|1814.21|1813.71|1813.82|1813.32|1814.99|1814.49|1813.68|1813.18|780
1620325200000|2021-05-06 18:20:00|1813.81|1813.31|1813.83|1813.33|1814.02|1813.52|1813.35|1812.85|704
1620325500000|2021-05-06 18:25:00|1813.85|1813.35|1814.11|1813.61|1814.36|1813.86|1813.79|1813.29|746
1620325800000|2021-05-06 18:30:00|1813.94|1813.44|1814.84|1814.34|1815.18|1814.68|1813.82|1813.31|664
1620326100000|2021-05-06 18:35:00|1814.85|1814.35|1814.64|1814.14|1815.03|1814.53|1814.52|1814.02|482
1620326400000|2021-05-06 18:40:00|1814.68|1814.18|1814.83|1814.33|1815.08|1814.58|1814.56|1814.06|440
1620326700000|2021-05-06 18:45:00|1814.88|1814.38|1814.99|1814.49|1815.2|1814.7|1814.85|1814.35|578
1620327000000|2021-05-06 18:50:00|1815|1814.5|1814.91|1814.41|1815.1|1814.6|1814.38|1813.88|633
1620327300000|2021-05-06 18:55:00|1814.93|1814.43|1814.32|1813.82|1815.16|1814.57|1813.4|1812.9|792
1620327600000|2021-05-06 19:00:00|1814.33|1813.83|1813.24|1812.74|1814.93|1814.43|1813.17|1812.67|757
1620327900000|2021-05-06 19:05:00|1813.23|1812.73|1814.08|1813.58|1814.33|1813.83|1813.13|1812.63|624
1620328200000|2021-05-06 19:10:00|1814.02|1813.52|1814.41|1813.91|1814.83|1814.33|1814.02|1813.52|545
1620328500000|2021-05-06 19:15:00|1814.42|1813.92|1814.08|1813.58|1814.77|1814.27|1813.96|1813.46|591
1620328800000|2021-05-06 19:20:00|1814.09|1813.59|1813.99|1813.49|1814.3|1813.8|1813.87|1813.37|661
1620329100000|2021-05-06 19:25:00|1813.98|1813.48|1814.4|1813.9|1814.42|1813.92|1813.49|1812.99|628
1620329400000|2021-05-06 19:30:00|1814.39|1813.89|1814.91|1814.41|1814.94|1814.44|1814.26|1813.76|614
1620329700000|2021-05-06 19:35:00|1814.92|1814.42|1814.99|1814.49|1815.32|1814.82|1814.74|1814.24|444
1620330000000|2021-05-06 19:40:00|1814.98|1814.48|1815.04|1814.54|1815.34|1814.73|1814.92|1814.34|587
1620330300000|2021-05-06 19:45:00|1815.03|1814.53|1814.8|1814.3|1815.21|1814.68|1814.39|1813.81|789
1620330600000|2021-05-06 19:50:00|1814.83|1814.33|1814.52|1814.02|1815.12|1814.62|1814.16|1813.54|830
1620330900000|2021-05-06 19:55:00|1814.53|1814.03|1815.64|1815.14|1815.69|1815.19|1814.31|1813.66|1119
1620331200000|2021-05-06 20:00:00|1815.62|1815.12|1814.94|1814.44|1815.63|1815.13|1814.68|1814.16|493
1620331500000|2021-05-06 20:05:00|1814.95|1814.45|1814.95|1814.45|1815.17|1814.67|1814.39|1813.89|363
1620331800000|2021-05-06 20:10:00|1814.96|1814.46|1815.26|1814.76|1815.63|1815.08|1814.95|1814.35|268
1620332100000|2021-05-06 20:15:00|1815.25|1814.75|1814.69|1814.19|1815.34|1814.76|1814.61|1814.04|305
1620332400000|2021-05-06 20:20:00|1814.7|1814.2|1815.09|1814.59|1815.37|1814.87|1814.69|1814.19|265
1620332700000|2021-05-06 20:25:00|1815.08|1814.58|1815.17|1814.67|1815.25|1814.75|1814.24|1813.61|371
1620333000000|2021-05-06 20:30:00|1815.14|1814.64|1815.56|1815.06|1815.95|1815.37|1815.08|1814.41|478
1620333300000|2021-05-06 20:35:00|1815.58|1815.08|1815.57|1815.07|1816.21|1815.61|1815.49|1814.84|396
1620333600000|2021-05-06 20:40:00|1815.58|1815.08|1815.73|1815.23|1815.98|1815.48|1815.48|1814.86|278
1620333900000|2021-05-06 20:45:00|1815.74|1815.24|1815.88|1815.38|1816.17|1815.5|1815.64|1815.01|365
1620334200000|2021-05-06 20:50:00|1815.86|1815.36|1815.69|1814.89|1816.52|1815.92|1815.31|1814.7|420
1620334500000|2021-05-06 20:55:00|1815.7|1814.9|1815.46|1814.66|1815.85|1815.15|1814.56|1813.76|451
1620338400000|2021-05-06 22:00:00|1814.52|1813.72|1815.13|1814.33|1815.34|1814.54|1814.37|1813.57|320
1620338700000|2021-05-06 22:05:00|1815.12|1814.32|1814.65|1813.85|1815.12|1814.44|1814.33|1813.72|289
1620339000000|2021-05-06 22:10:00|1814.64|1813.84|1814.75|1813.95|1814.86|1814.19|1814.42|1813.77|248
1620339300000|2021-05-06 22:15:00|1814.77|1813.97|1814.82|1814.02|1814.97|1814.23|1814.67|1813.87|161
1620339600000|2021-05-06 22:20:00|1814.83|1814.03|1814.95|1814.15|1814.97|1814.19|1814.6|1813.96|142
1620339900000|2021-05-06 22:25:00|1814.98|1814.18|1815.21|1814.71|1815.46|1814.83|1814.86|1814.18|155
1620340200000|2021-05-06 22:30:00|1815.18|1814.68|1814.95|1814.45|1815.36|1814.78|1814.93|1814.36|193
1620340500000|2021-05-06 22:35:00|1814.97|1814.47|1814.76|1814.26|1815.19|1814.55|1814.69|1814.19|132
1620340800000|2021-05-06 22:40:00|1814.77|1814.27|1814.85|1814.35|1814.99|1814.36|1814.72|1814.09|134
1620341100000|2021-05-06 22:45:00|1814.84|1814.34|1814.84|1814.34|1815.01|1814.44|1814.55|1813.96|158
1620341400000|2021-05-06 22:50:00|1814.83|1814.33|1814.71|1814.21|1815.12|1814.5|1814.55|1813.9|167
1620341700000|2021-05-06 22:55:00|1814.7|1814.2|1814.43|1813.93|1814.85|1814.23|1814.24|1813.59|215
1620342000000|2021-05-06 23:00:00|1814.42|1813.92|1815.18|1814.38|1815.27|1814.68|1814.4|1813.78|232
1620342300000|2021-05-06 23:05:00|1815.22|1814.42|1814.82|1814.32|1815.46|1814.89|1814.79|1814.08|242
1620342600000|2021-05-06 23:10:00|1814.85|1814.35|1815.14|1814.34|1815.21|1814.55|1814.83|1814.12|201
1620342900000|2021-05-06 23:15:00|1815.13|1814.33|1814.84|1814.34|1815.15|1814.62|1814.83|1814.25|175
1620343200000|2021-05-06 23:20:00|1814.85|1814.35|1814.61|1814.11|1814.9|1814.35|1814.54|1813.81|153
1620343500000|2021-05-06 23:25:00|1814.68|1814.18|1815.07|1814.57|1815.26|1814.65|1814.68|1814.06|243
1620343800000|2021-05-06 23:30:00|1815.08|1814.58|1815.11|1814.31|1815.44|1814.87|1814.95|1814.31|226
1620344100000|2021-05-06 23:35:00|1815.12|1814.32|1814.83|1814.33|1815.12|1814.39|1814.68|1814.05|119
1620344400000|2021-05-06 23:40:00|1814.84|1814.34|1815|1814.5|1815.11|1814.6|1814.62|1814.03|182
1620344700000|2021-05-06 23:45:00|1815.01|1814.51|1816.01|1815.51|1816.07|1815.53|1814.98|1814.36|304
1620345000000|2021-05-06 23:50:00|1816.02|1815.52|1814.96|1814.46|1816.15|1815.54|1814.85|1814.31|267
1620345300000|2021-05-06 23:55:00|1815.12|1814.32|1815.12|1814.62|1815.44|1814.83|1814.9|1814.32|209
1620345600000|2021-05-07 00:00:00|1815.09|1814.59|1814.53|1814.03|1815.75|1815.21|1814.53|1813.94|583
1620345900000|2021-05-07 00:05:00|1814.52|1814.02|1814.2|1813.7|1815.01|1814.41|1814.17|1813.53|508
1620346200000|2021-05-07 00:10:00|1814.22|1813.72|1814.6|1814.1|1814.81|1814.18|1814|1813.37|396
1620346500000|2021-05-07 00:15:00|1814.59|1814.09|1814.17|1813.67|1814.71|1814.21|1814.11|1813.46|296
1620346800000|2021-05-07 00:20:00|1814.18|1813.68|1814.94|1814.44|1815.1|1814.48|1814.18|1813.58|379
1620347100000|2021-05-07 00:25:00|1814.93|1814.43|1814.76|1814.26|1815.13|1814.47|1814.34|1813.84|299
1620347400000|2021-05-07 00:30:00|1814.77|1814.27|1814.77|1814.27|1815.14|1814.53|1814.73|1814.1|349
1620347700000|2021-05-07 00:35:00|1814.76|1814.26|1814.92|1814.42|1815.13|1814.53|1814.62|1814.08|263
1620348000000|2021-05-07 00:40:00|1814.93|1814.43|1814.37|1813.87|1815.14|1814.48|1814.34|1813.75|354
1620348300000|2021-05-07 00:45:00|1814.41|1813.91|1814.02|1813.52|1814.55|1813.92|1813.97|1813.36|484
1620348600000|2021-05-07 00:50:00|1814.15|1813.35|1814.07|1813.57|1814.55|1813.97|1813.62|1813|550
1620348900000|2021-05-07 00:55:00|1814.05|1813.55|1814.91|1814.41|1815.04|1814.54|1813.8|1813.16|574
1620349200000|2021-05-07 01:00:00|1814.9|1814.4|1814.34|1813.84|1816.96|1816.45|1814.05|1813.55|1288
1620349500000|2021-05-07 01:05:00|1814.33|1813.83|1813.75|1813.25|1814.41|1813.91|1813.22|1812.72|846
1620349800000|2021-05-07 01:10:00|1813.74|1813.24|1814.66|1814.16|1814.84|1814.24|1813.58|1813.08|656
1620350100000|2021-05-07 01:15:00|1814.68|1814.18|1815.34|1814.84|1815.45|1814.95|1814.11|1813.61|824
1620350400000|2021-05-07 01:20:00|1815.36|1814.86|1814.64|1814.14|1815.68|1815.18|1814.51|1813.87|820
1620350700000|2021-05-07 01:25:00|1814.65|1814.15|1814.54|1814.04|1815.54|1814.91|1814.53|1813.89|606
1620351000000|2021-05-07 01:30:00|1814.55|1814.05|1813.93|1813.43|1814.72|1814.16|1813.8|1813.28|767
1620351300000|2021-05-07 01:35:00|1813.92|1813.42|1814.17|1813.67|1814.19|1813.69|1813.46|1812.85|794
1620351600000|2021-05-07 01:40:00|1814.18|1813.68|1814.64|1814.14|1815.13|1814.54|1813.67|1813.14|674
1620351900000|2021-05-07 01:45:00|1814.63|1814.13|1814.65|1814.15|1815.28|1814.72|1814.26|1813.65|782
1620352200000|2021-05-07 01:50:00|1814.64|1814.14|1814.56|1814.06|1814.92|1814.29|1814.23|1813.63|573
1620352500000|2021-05-07 01:55:00|1814.58|1814.08|1815.05|1814.55|1815.33|1814.72|1814.47|1813.9|658
1620352800000|2021-05-07 02:00:00|1815.03|1814.53|1814.51|1814.01|1815.53|1814.92|1814.49|1813.99|836
1620353100000|2021-05-07 02:05:00|1814.52|1814.02|1814.23|1813.73|1814.58|1814.03|1813.82|1813.32|676
1620353400000|2021-05-07 02:10:00|1814.22|1813.72|1814.7|1814.2|1815.33|1814.68|1813.92|1813.38|807
1620353700000|2021-05-07 02:15:00|1814.66|1814.16|1815.7|1815.2|1815.7|1815.2|1814.59|1813.96|553
1620354000000|2021-05-07 02:20:00|1815.69|1815.19|1815.84|1815.34|1816.19|1815.58|1815.41|1814.79|710
1620354300000|2021-05-07 02:25:00|1815.83|1815.33|1816.42|1815.92|1817.14|1816.49|1815.72|1815.1|692
1620354600000|2021-05-07 02:30:00|1816.43|1815.93|1816.44|1815.94|1816.84|1816.29|1815.5|1814.88|783
1620354900000|2021-05-07 02:35:00|1816.51|1816.01|1816.28|1815.78|1816.74|1816.17|1816.05|1815.49|646
1620355200000|2021-05-07 02:40:00|1816.29|1815.79|1816.63|1816.13|1817.29|1816.79|1816.12|1815.62|692
1620355500000|2021-05-07 02:45:00|1816.61|1816.11|1816.09|1815.59|1816.85|1816.35|1816.05|1815.55|625
1620355800000|2021-05-07 02:50:00|1816.11|1815.61|1817.58|1817.08|1818.16|1817.66|1815.91|1815.32|944
1620356100000|2021-05-07 02:55:00|1817.57|1817.07|1818.12|1817.62|1818.36|1817.78|1817.1|1816.58|787
1620356400000|2021-05-07 03:00:00|1818.11|1817.61|1820.38|1819.88|1820.73|1820.14|1818.07|1817.56|943
1620356700000|2021-05-07 03:05:00|1820.41|1819.91|1821.38|1820.88|1821.6|1820.98|1819.76|1819.11|909
1620357000000|2021-05-07 03:10:00|1821.53|1820.73|1819.8|1819.3|1822.27|1821.65|1819.69|1819.09|862
1620357300000|2021-05-07 03:15:00|1819.75|1819.25|1821.59|1820.79|1822.75|1822.16|1818.79|1818.29|1164
1620357600000|2021-05-07 03:20:00|1821.6|1820.8|1821.42|1820.92|1821.83|1821.17|1820.3|1819.68|712
1620357900000|2021-05-07 03:25:00|1821.41|1820.91|1821.2|1820.7|1821.55|1821.05|1820.14|1819.54|788
1620358200000|2021-05-07 03:30:00|1821.22|1820.72|1821.06|1820.56|1822.13|1821.49|1820.96|1820.32|568
1620358500000|2021-05-07 03:35:00|1821.05|1820.55|1820.82|1820.02|1821.27|1820.77|1820.31|1819.7|565
1620358800000|2021-05-07 03:40:00|1820.67|1820.17|1820.34|1819.84|1821.05|1820.42|1820.32|1819.7|449
1620359100000|2021-05-07 03:45:00|1820.33|1819.83|1820.96|1820.46|1821.2|1820.7|1820.14|1819.56|460
1620359400000|2021-05-07 03:50:00|1820.97|1820.47|1820.7|1820.2|1821.44|1820.77|1820.58|1819.98|362
1620359700000|2021-05-07 03:55:00|1820.72|1820.22|1820.91|1820.41|1821.14|1820.49|1820.62|1820|321
1620360000000|2021-05-07 04:00:00|1820.88|1820.38|1820.98|1820.48|1821.06|1820.49|1819.88|1819.38|440
1620360300000|2021-05-07 04:05:00|1820.97|1820.47|1821.24|1820.74|1821.55|1820.92|1820.94|1820.33|310
1620360600000|2021-05-07 04:10:00|1821.25|1820.75|1821.1|1820.6|1821.48|1820.83|1820.98|1820.36|310
1620360900000|2021-05-07 04:15:00|1821.11|1820.61|1821.01|1820.51|1821.4|1820.8|1820.98|1820.39|298
1620361200000|2021-05-07 04:20:00|1821|1820.5|1820.49|1819.99|1821.29|1820.64|1820.4|1819.9|365
1620361500000|2021-05-07 04:25:00|1820.43|1819.93|1820.58|1820.08|1820.96|1820.38|1820.22|1819.72|619
1620361800000|2021-05-07 04:30:00|1820.57|1820.07|1820.76|1819.96|1821.67|1821.01|1820.45|1819.95|377
1620362100000|2021-05-07 04:35:00|1820.61|1820.11|1820.64|1819.84|1820.98|1820.34|1820.45|1819.84|279
1620362400000|2021-05-07 04:40:00|1820.62|1819.82|1820.2|1819.7|1820.64|1819.99|1819.92|1819.31|460
1620362700000|2021-05-07 04:45:00|1820.21|1819.71|1819.63|1819.13|1820.4|1819.78|1819.33|1818.73|444
1620363000000|2021-05-07 04:50:00|1819.59|1819.09|1819.56|1819.06|1819.79|1819.29|1819.33|1818.83|279
1620363300000|2021-05-07 04:55:00|1819.57|1819.07|1819.67|1819.17|1820.1|1819.6|1818.94|1818.33|479
1620363600000|2021-05-07 05:00:00|1819.51|1819.01|1819.84|1819.34|1820.18|1819.53|1819.48|1818.85|407
1620363900000|2021-05-07 05:05:00|1819.86|1819.36|1820.4|1819.9|1820.47|1819.9|1819.65|1819.02|285
1620364200000|2021-05-07 05:10:00|1820.55|1819.75|1820.94|1820.14|1820.96|1820.38|1820.38|1819.75|328
1620364500000|2021-05-07 05:15:00|1820.79|1820.29|1821.55|1821.05|1821.62|1821.05|1820.66|1820.01|392
1620364800000|2021-05-07 05:20:00|1821.54|1821.04|1820.96|1820.46|1821.62|1821.04|1820.74|1820.14|412
1620365100000|2021-05-07 05:25:00|1820.95|1820.45|1821.56|1821.06|1821.62|1821.07|1820.44|1819.92|322
1620365400000|2021-05-07 05:30:00|1821.55|1821.05|1819.37|1818.87|1821.95|1821.45|1819.16|1818.52|1079
1620365700000|2021-05-07 05:35:00|1819.52|1818.72|1819.17|1818.67|1820.09|1819.58|1818.82|1818.2|1015
1620366000000|2021-05-07 05:40:00|1819.15|1818.65|1818.69|1818.19|1819.65|1819.06|1818.62|1818.08|838
1620366300000|2021-05-07 05:45:00|1818.7|1818.2|1818.39|1817.89|1818.81|1818.22|1818.17|1817.58|706
1620366600000|2021-05-07 05:50:00|1818.4|1817.9|1818.18|1817.38|1818.85|1818.22|1817.78|1817.16|890
1620366900000|2021-05-07 05:55:00|1818.17|1817.37|1818.38|1817.88|1819.13|1818.47|1817.97|1817.37|717
1620367200000|2021-05-07 06:00:00|1818.39|1817.89|1820|1819.5|1820.25|1819.64|1818.33|1817.83|1036
1620367500000|2021-05-07 06:05:00|1820.01|1819.51|1819.85|1819.35|1820.74|1820.17|1819.54|1819|866
1620367800000|2021-05-07 06:10:00|1819.86|1819.36|1818.68|1818.18|1819.95|1819.45|1818.11|1817.5|837
1620368100000|2021-05-07 06:15:00|1818.82|1818.02|1817.94|1817.44|1818.82|1818.21|1817.63|1817.04|936
1620368400000|2021-05-07 06:20:00|1817.96|1817.46|1818.79|1818.29|1818.8|1818.3|1817.75|1817.25|698
1620368700000|2021-05-07 06:25:00|1818.78|1818.28|1818.01|1817.51|1818.91|1818.28|1817.72|1817.2|754
1620369000000|2021-05-07 06:30:00|1817.98|1817.48|1818.42|1817.92|1818.97|1818.4|1817.98|1817.48|770
1620369300000|2021-05-07 06:35:00|1818.44|1817.94|1818.92|1818.42|1819.26|1818.63|1817.67|1817.1|863
1620369600000|2021-05-07 06:40:00|1818.96|1818.46|1819.26|1818.76|1819.28|1818.78|1818.7|1818.13|624
1620369900000|2021-05-07 06:45:00|1819.28|1818.78|1819.22|1818.72|1819.5|1818.85|1818.71|1818.11|619
1620370200000|2021-05-07 06:50:00|1819.23|1818.73|1818.14|1817.64|1819.44|1818.87|1818.02|1817.52|640
1620370500000|2021-05-07 06:55:00|1818.15|1817.65|1818.28|1817.78|1818.84|1818.28|1818.08|1817.55|742
1620370800000|2021-05-07 07:00:00|1818.26|1817.76|1819.93|1819.43|1820.09|1819.59|1818.01|1817.51|788
1620371100000|2021-05-07 07:05:00|1819.94|1819.44|1819.62|1819.12|1820.11|1819.61|1819.4|1818.9|635
1620371400000|2021-05-07 07:10:00|1819.61|1819.11|1820.72|1820.22|1821.02|1820.42|1819.55|1818.91|1074
1620371700000|2021-05-07 07:15:00|1820.73|1820.23|1821.57|1821.07|1821.76|1821.26|1819.97|1819.47|1092
1620372000000|2021-05-07 07:20:00|1821.58|1821.08|1819.94|1819.44|1821.66|1821.16|1819.87|1819.37|1040
1620372300000|2021-05-07 07:25:00|1819.93|1819.43|1819.93|1819.43|1820.6|1820.06|1819.52|1818.94|760
1620372600000|2021-05-07 07:30:00|1819.95|1819.45|1819.49|1818.99|1820.56|1820.06|1818.89|1818.3|885
1620372900000|2021-05-07 07:35:00|1819.5|1819|1820.62|1820.12|1820.63|1820.13|1819.07|1818.57|816
1620373200000|2021-05-07 07:40:00|1820.66|1820.16|1821.05|1820.55|1821.06|1820.56|1820.1|1819.6|623
1620373500000|2021-05-07 07:45:00|1821.06|1820.56|1819.62|1819.12|1821.06|1820.56|1819.52|1818.97|741
1620373800000|2021-05-07 07:50:00|1819.78|1818.98|1819.39|1818.89|1820|1819.5|1819.17|1818.67|720
1620374100000|2021-05-07 07:55:00|1819.38|1818.88|1819.4|1818.9|1819.59|1819.09|1819.06|1818.56|594
1620374400000|2021-05-07 08:00:00|1819.41|1818.91|1820.5|1820|1820.61|1820.11|1818.94|1818.44|747
1620374700000|2021-05-07 08:05:00|1820.49|1819.99|1821.15|1820.65|1821.28|1820.73|1820.11|1819.61|696
1620375000000|2021-05-07 08:10:00|1821.14|1820.64|1820.01|1819.51|1821.14|1820.64|1819.88|1819.38|625
1620375300000|2021-05-07 08:15:00|1819.99|1819.49|1820.27|1819.77|1820.89|1820.39|1819.53|1819.03|633
1620375600000|2021-05-07 08:20:00|1820.26|1819.76|1820.61|1820.11|1820.93|1820.3|1820.14|1819.52|740
1620375900000|2021-05-07 08:25:00|1820.58|1820.08|1821.75|1821.25|1821.85|1821.33|1820.5|1820|610
1620376200000|2021-05-07 08:30:00|1821.73|1821.23|1822.29|1821.79|1822.46|1821.89|1821.48|1820.98|739
1620376500000|2021-05-07 08:35:00|1822.31|1821.81|1822.89|1822.39|1823.09|1822.59|1821.71|1821.21|743
1620376800000|2021-05-07 08:40:00|1822.88|1822.38|1822.59|1822.09|1823.07|1822.57|1822.24|1821.74|668
1620377100000|2021-05-07 08:45:00|1822.57|1822.07|1822.83|1822.33|1823.4|1822.9|1822.34|1821.84|815
1620377400000|2021-05-07 08:50:00|1822.82|1822.32|1821.29|1820.79|1822.91|1822.41|1821.22|1820.72|848
1620377700000|2021-05-07 08:55:00|1821.3|1820.8|1821.02|1820.52|1821.47|1820.97|1820.34|1819.84|761
1620378000000|2021-05-07 09:00:00|1820.91|1820.41|1820.55|1820.05|1821.1|1820.6|1820.43|1819.93|705
1620378300000|2021-05-07 09:05:00|1820.56|1820.06|1820.83|1820.33|1820.92|1820.42|1820.46|1819.89|504
1620378600000|2021-05-07 09:10:00|1820.84|1820.34|1820.75|1820.25|1820.93|1820.43|1820.49|1819.84|536
1620378900000|2021-05-07 09:15:00|1820.76|1820.26|1820.83|1820.33|1821.19|1820.69|1820.56|1819.91|500
1620379200000|2021-05-07 09:20:00|1820.84|1820.34|1820.93|1820.43|1821.05|1820.55|1820.65|1820.15|522
1620379500000|2021-05-07 09:25:00|1820.92|1820.42|1820.76|1820.26|1820.94|1820.44|1820.42|1819.92|525
1620379800000|2021-05-07 09:30:00|1820.73|1820.23|1820.77|1820.27|1820.85|1820.35|1820.53|1819.95|397
1620380100000|2021-05-07 09:35:00|1820.76|1820.26|1820.71|1820.21|1820.82|1820.32|1820.13|1819.57|528
1620380400000|2021-05-07 09:40:00|1820.7|1820.2|1820.78|1820.28|1820.97|1820.47|1820.46|1819.96|541
1620380700000|2021-05-07 09:45:00|1820.76|1820.26|1820.7|1820.2|1820.81|1820.31|1820.32|1819.82|433
1620381000000|2021-05-07 09:50:00|1820.71|1820.21|1820.77|1820.27|1820.8|1820.3|1820.51|1820.01|424
1620381300000|2021-05-07 09:55:00|1820.78|1820.28|1820.5|1820|1820.93|1820.43|1820.42|1819.92|483
1620381600000|2021-05-07 10:00:00|1820.51|1820.01|1820.81|1820.31|1820.93|1820.41|1820.39|1819.89|545
1620381900000|2021-05-07 10:05:00|1820.82|1820.32|1820.74|1820.24|1820.92|1820.42|1820.53|1820.03|415
1620382200000|2021-05-07 10:10:00|1820.73|1820.23|1820.9|1820.4|1821.07|1820.57|1820.6|1820.1|388
1620382500000|2021-05-07 10:15:00|1820.91|1820.41|1820.88|1820.38|1821.05|1820.55|1820.6|1820.1|539
1620382800000|2021-05-07 10:20:00|1820.87|1820.37|1820.5|1820|1820.95|1820.45|1820.44|1819.94|428
1620383100000|2021-05-07 10:25:00|1820.51|1820.01|1820.86|1820.36|1820.97|1820.47|1820.34|1819.84|513
1620383400000|2021-05-07 10:30:00|1820.84|1820.34|1821.15|1820.65|1821.16|1820.66|1820.65|1820.15|437
1620383700000|2021-05-07 10:35:00|1821.14|1820.64|1821.36|1820.86|1821.39|1820.89|1821.06|1820.56|411
1620384000000|2021-05-07 10:40:00|1821.35|1820.85|1820.56|1820.06|1821.38|1820.88|1820.17|1819.59|605
1620384300000|2021-05-07 10:45:00|1820.59|1820.09|1819.96|1819.46|1820.95|1820.45|1819.89|1819.39|602
1620384600000|2021-05-07 10:50:00|1819.97|1819.47|1820.24|1819.74|1820.55|1820.03|1819.55|1819.05|687
1620384900000|2021-05-07 10:55:00|1820.23|1819.73|1821.1|1820.6|1821.14|1820.6|1820.12|1819.62|494
1620385200000|2021-05-07 11:00:00|1821.12|1820.62|1820.91|1820.41|1821.25|1820.75|1820.48|1819.98|675
1620385500000|2021-05-07 11:05:00|1820.9|1820.4|1820.31|1819.81|1821.01|1820.51|1820.07|1819.41|593
1620385800000|2021-05-07 11:10:00|1820.3|1819.8|1820.18|1819.68|1820.35|1819.85|1819.4|1818.9|529
1620386100000|2021-05-07 11:15:00|1820.15|1819.65|1820.45|1819.95|1820.55|1819.96|1820.09|1819.59|370
1620386400000|2021-05-07 11:20:00|1820.44|1819.94|1820.54|1820.04|1820.71|1820.21|1820.29|1819.79|455
1620386700000|2021-05-07 11:25:00|1820.55|1820.05|1820.61|1820.11|1820.73|1820.23|1820.13|1819.63|409
1620387000000|2021-05-07 11:30:00|1820.6|1820.1|1820.31|1819.81|1820.65|1820.15|1819.93|1819.43|525
1620387300000|2021-05-07 11:35:00|1820.32|1819.82|1820.11|1819.61|1820.43|1819.93|1819.28|1818.61|764
1620387600000|2021-05-07 11:40:00|1820.12|1819.62|1820.2|1819.7|1820.69|1820.18|1819.93|1819.43|601
1620387900000|2021-05-07 11:45:00|1820.19|1819.69|1820.58|1820.08|1820.68|1820.18|1819.64|1819.14|557
1620388200000|2021-05-07 11:50:00|1820.55|1820.05|1820.95|1820.45|1821.6|1821.1|1820.53|1820.03|595
1620388500000|2021-05-07 11:55:00|1820.92|1820.42|1820.4|1819.9|1821.15|1820.65|1820.36|1819.86|566
1620388800000|2021-05-07 12:00:00|1820.38|1819.88|1818.73|1818.23|1820.39|1819.89|1818.37|1817.87|1036
1620389100000|2021-05-07 12:05:00|1818.74|1818.24|1819.56|1819.06|1819.74|1819.24|1818.36|1817.86|775
1620389400000|2021-05-07 12:10:00|1819.58|1819.08|1818.67|1818.17|1819.63|1819.13|1817.66|1817.16|852
1620389700000|2021-05-07 12:15:00|1818.71|1818.21|1817.92|1817.42|1820.01|1819.51|1817.89|1817.39|875
1620390000000|2021-05-07 12:20:00|1817.94|1817.44|1819.94|1819.44|1820.88|1820.38|1817.67|1817.17|1012
1620390300000|2021-05-07 12:25:00|1819.92|1819.42|1818.89|1818.09|1820.83|1820.33|1818.36|1817.6|902
1620390600000|2021-05-07 12:30:00|1818.9|1818.1|1835.44|1834.64|1835.53|1834.71|1818.9|1818.1|1883
1620390900000|2021-05-07 12:35:00|1835.68|1834.88|1835.55|1834.75|1838.78|1837.98|1833.54|1832.74|2065
1620391200000|2021-05-07 12:40:00|1835.64|1834.84|1838.06|1837.56|1840|1839.35|1835.64|1834.84|1793
1620391500000|2021-05-07 12:45:00|1838.15|1837.65|1839.08|1838.58|1840.48|1839.98|1837.61|1836.92|1813
1620391800000|2021-05-07 12:50:00|1839.14|1838.64|1842.59|1841.79|1843.86|1843.06|1839.05|1838.52|1727
1620392100000|2021-05-07 12:55:00|1842.44|1841.94|1838.91|1838.41|1843.55|1842.87|1837.64|1837.05|1860
1620392400000|2021-05-07 13:00:00|1839.11|1838.61|1835.22|1834.72|1841.52|1841.02|1834.95|1834.15|1834
1620392700000|2021-05-07 13:05:00|1835.24|1834.74|1829.3|1828.8|1835.53|1835.03|1828.99|1828.49|1984
1620393000000|2021-05-07 13:10:00|1829.34|1828.84|1833.34|1832.84|1833.65|1833.12|1828.21|1827.71|1792
1620393300000|2021-05-07 13:15:00|1833.38|1832.88|1833.87|1833.37|1835.05|1834.55|1832.11|1831.43|1560
1620393600000|2021-05-07 13:20:00|1833.84|1833.34|1827.87|1827.37|1833.9|1833.4|1827|1826.41|1777
1620393900000|2021-05-07 13:25:00|1827.86|1827.36|1831.51|1831.01|1831.75|1831.25|1827.52|1827.01|1132
1620394200000|2021-05-07 13:30:00|1831.5|1831|1827.13|1826.63|1832.36|1831.86|1826.45|1825.82|1166
1620394500000|2021-05-07 13:35:00|1827.04|1826.54|1831.49|1830.99|1831.71|1831.21|1826.02|1825.3|1181
1620394800000|2021-05-07 13:40:00|1831.57|1831.07|1831.73|1831.23|1832.39|1831.83|1827.24|1826.62|1173
1620395100000|2021-05-07 13:45:00|1831.88|1831.38|1835.69|1835.19|1836.13|1835.63|1829.97|1829.47|1172
1620395400000|2021-05-07 13:50:00|1835.77|1835.27|1836.59|1836.09|1838.24|1837.74|1834.93|1834.4|1119
1620395700000|2021-05-07 13:55:00|1836.48|1835.98|1838.9|1838.4|1839.5|1838.88|1836.24|1835.74|1066
1620396000000|2021-05-07 14:00:00|1838.95|1838.45|1837.85|1837.35|1839.2|1838.67|1836.4|1835.76|1083
1620396300000|2021-05-07 14:05:00|1837.95|1837.45|1837.99|1837.49|1839.23|1838.73|1837.68|1837.16|930
1620396600000|2021-05-07 14:10:00|1838.18|1837.68|1839.09|1838.59|1840.58|1840.08|1838.18|1837.68|1009
1620396900000|2021-05-07 14:15:00|1839.14|1838.64|1838.51|1838.01|1839.59|1839.02|1838.21|1837.71|992
1620397200000|2021-05-07 14:20:00|1838.42|1837.92|1840.29|1839.79|1842.63|1841.94|1837.93|1837.43|986
1620397500000|2021-05-07 14:25:00|1840.26|1839.76|1837.07|1836.57|1841.19|1840.69|1836.67|1836.17|1057
1620397800000|2021-05-07 14:30:00|1837.1|1836.6|1835.58|1835.08|1837.58|1836.97|1835.48|1834.98|983
1620398100000|2021-05-07 14:35:00|1835.6|1835.1|1833.48|1832.98|1835.97|1835.47|1833.18|1832.64|980
1620398400000|2021-05-07 14:40:00|1833.49|1832.99|1832.5|1832|1834.06|1833.56|1830.8|1830|920
1620398700000|2021-05-07 14:45:00|1832.46|1831.96|1830.91|1830.41|1832.8|1832.3|1829.01|1828.49|990
1620399000000|2021-05-07 14:50:00|1830.89|1830.39|1830.44|1829.94|1831.33|1830.83|1829.11|1828.56|976
1620399300000|2021-05-07 14:55:00|1830.42|1829.92|1832.57|1832.07|1832.89|1832.3|1830.17|1829.67|1002
1620399600000|2021-05-07 15:00:00|1832.53|1832.03|1833|1832.5|1833|1832.5|1831.14|1830.64|1006
1620399900000|2021-05-07 15:05:00|1833.01|1832.51|1834.56|1834.06|1834.85|1834.35|1831.98|1831.48|879
1620400200000|2021-05-07 15:10:00|1834.57|1834.07|1835.42|1834.92|1835.51|1835.01|1834.39|1833.89|735
1620400500000|2021-05-07 15:15:00|1835.41|1834.91|1833.68|1833.18|1835.41|1834.91|1833.11|1832.54|751
1620400800000|2021-05-07 15:20:00|1833.66|1833.16|1835.28|1834.78|1835.6|1835.1|1833.28|1832.69|699
1620401100000|2021-05-07 15:25:00|1835.31|1834.81|1833.35|1832.85|1835.43|1834.93|1832.83|1832.33|811
1620401400000|2021-05-07 15:30:00|1833.34|1832.84|1833.94|1833.44|1834.46|1833.96|1832.74|1832.24|795
1620401700000|2021-05-07 15:35:00|1833.93|1833.43|1834.96|1834.46|1835.21|1834.7|1833.91|1833.41|751
1620402000000|2021-05-07 15:40:00|1834.97|1834.47|1836.15|1835.65|1836.41|1835.91|1834.55|1833.98|824
1620402300000|2021-05-07 15:45:00|1836.1|1835.6|1836.28|1835.78|1836.65|1836.11|1835.5|1834.86|785
1620402600000|2021-05-07 15:50:00|1836.29|1835.79|1835.78|1835.28|1836.86|1836.36|1835.6|1835.1|701
1620402900000|2021-05-07 15:55:00|1835.76|1835.26|1835.47|1834.97|1836|1835.5|1835.19|1834.67|701
1620403200000|2021-05-07 16:00:00|1835.44|1834.94|1833.34|1832.84|1835.57|1835.07|1833.19|1832.69|794
1620403500000|2021-05-07 16:05:00|1833.33|1832.83|1832.59|1832.09|1833.45|1832.83|1832.42|1831.85|750
1620403800000|2021-05-07 16:10:00|1832.6|1832.1|1831.94|1831.44|1833.21|1832.71|1831.45|1830.84|804
1620404100000|2021-05-07 16:15:00|1831.95|1831.45|1832.36|1831.86|1832.74|1832.18|1831.07|1830.57|835
1620404400000|2021-05-07 16:20:00|1832.31|1831.81|1831.87|1831.37|1832.58|1832.02|1830.97|1830.47|779
1620404700000|2021-05-07 16:25:00|1831.81|1831.31|1831.03|1830.53|1831.98|1831.48|1830.66|1830.15|609
1620405000000|2021-05-07 16:30:00|1831.04|1830.54|1830.79|1830.29|1831.16|1830.66|1830.14|1829.64|646
1620405300000|2021-05-07 16:35:00|1830.85|1830.35|1830.35|1829.85|1830.91|1830.41|1829.25|1828.75|847
1620405600000|2021-05-07 16:40:00|1830.37|1829.87|1831.32|1830.82|1831.38|1830.88|1830.07|1829.57|627
1620405900000|2021-05-07 16:45:00|1831.36|1830.86|1831.45|1830.95|1831.48|1830.98|1830.76|1830.19|614
1620406200000|2021-05-07 16:50:00|1831.44|1830.94|1831.67|1831.17|1832.12|1831.62|1831.44|1830.94|613
1620406500000|2021-05-07 16:55:00|1831.66|1831.16|1833.06|1832.56|1833.21|1832.61|1831.59|1831.09|677
1620406800000|2021-05-07 17:00:00|1833|1832.5|1832.31|1831.81|1833.04|1832.54|1831.83|1831.19|561
1620407100000|2021-05-07 17:05:00|1832.32|1831.82|1832.74|1832.24|1832.94|1832.44|1832.2|1831.69|627
1620407400000|2021-05-07 17:10:00|1832.75|1832.25|1832.88|1832.38|1833.04|1832.54|1832.49|1831.88|547
1620407700000|2021-05-07 17:15:00|1832.87|1832.37|1831.91|1831.41|1832.87|1832.37|1831.06|1830.56|665
1620408000000|2021-05-07 17:20:00|1831.9|1831.4|1830.26|1829.76|1831.9|1831.4|1829.88|1829.38|1029
1620408300000|2021-05-07 17:25:00|1830.25|1829.75|1830.43|1829.93|1831.52|1831.02|1829.58|1829.08|1055
1620408600000|2021-05-07 17:30:00|1830.45|1829.95|1829.94|1829.44|1830.56|1830.06|1829.66|1829.16|964
1620408900000|2021-05-07 17:35:00|1829.97|1829.47|1830.71|1830.21|1831.2|1830.61|1829.91|1829.32|1037
1620409200000|2021-05-07 17:40:00|1830.73|1830.23|1830.61|1830.11|1830.93|1830.42|1829.95|1829.31|883
1620409500000|2021-05-07 17:45:00|1830.6|1830.1|1831.29|1830.79|1831.55|1831.05|1830.59|1830.09|883
1620409800000|2021-05-07 17:50:00|1831.26|1830.76|1830.01|1829.51|1831.42|1830.92|1830|1829.4|780
1620410100000|2021-05-07 17:55:00|1830|1829.5|1830.88|1830.38|1831.04|1830.39|1829.95|1829.31|933
1620410400000|2021-05-07 18:00:00|1830.9|1830.4|1830.8|1830.3|1831.28|1830.65|1829.97|1829.32|899
1620410700000|2021-05-07 18:05:00|1830.83|1830.33|1830.95|1830.45|1831.45|1830.95|1830.77|1830.12|826
1620411000000|2021-05-07 18:10:00|1830.97|1830.47|1831.81|1831.31|1832.13|1831.63|1830.86|1830.28|743
1620411300000|2021-05-07 18:15:00|1831.8|1831.3|1831.83|1831.33|1832.39|1831.8|1831.61|1830.95|645
1620411600000|2021-05-07 18:20:00|1831.84|1831.34|1831.84|1831.34|1831.9|1831.4|1831.27|1830.77|599
1620411900000|2021-05-07 18:25:00|1832.04|1831.54|1831.84|1831.34|1832.41|1831.84|1831.54|1831.04|685
1620412200000|2021-05-07 18:30:00|1831.8|1831.3|1831.46|1830.96|1832.23|1831.73|1831.46|1830.96|590
1620412500000|2021-05-07 18:35:00|1831.41|1830.91|1830.41|1829.91|1831.71|1831.21|1830.1|1829.46|743
1620412800000|2021-05-07 18:40:00|1830.39|1829.89|1830.43|1829.93|1831.07|1830.45|1830.37|1829.73|747
1620413100000|2021-05-07 18:45:00|1830.57|1829.77|1831.08|1830.58|1831.22|1830.6|1829.97|1829.34|813
1620413400000|2021-05-07 18:50:00|1831.06|1830.56|1831.13|1830.63|1831.31|1830.72|1830.8|1830.17|595
1620413700000|2021-05-07 18:55:00|1831.14|1830.64|1831.17|1830.67|1831.47|1830.81|1830.82|1830.23|725
1620414000000|2021-05-07 19:00:00|1831.16|1830.66|1830.13|1829.63|1831.42|1830.8|1830.09|1829.59|752
1620414300000|2021-05-07 19:05:00|1830.21|1829.71|1830.93|1830.43|1831.02|1830.44|1830.2|1829.7|638
1620414600000|2021-05-07 19:10:00|1830.97|1830.47|1830.66|1830.16|1831.23|1830.58|1830.62|1830.03|632
1620414900000|2021-05-07 19:15:00|1830.67|1830.17|1831.26|1830.76|1831.4|1830.86|1830.66|1830.1|673
1620415200000|2021-05-07 19:20:00|1831.31|1830.81|1831.72|1831.22|1832.05|1831.47|1831.25|1830.68|755
1620415500000|2021-05-07 19:25:00|1831.73|1831.23|1832.19|1831.69|1832.36|1831.77|1831.6|1830.95|813
1620415800000|2021-05-07 19:30:00|1832.21|1831.71|1832.12|1831.62|1832.45|1831.84|1832.01|1831.36|630
1620416100000|2021-05-07 19:35:00|1832.09|1831.59|1831.84|1831.34|1832.31|1831.65|1831.57|1831.02|689
1620416400000|2021-05-07 19:40:00|1831.85|1831.35|1831.77|1831.27|1832.51|1831.98|1831.68|1831.08|790
1620416700000|2021-05-07 19:45:00|1831.79|1831.29|1832.1|1831.6|1832.3|1831.77|1831.68|1831.06|828
1620417000000|2021-05-07 19:50:00|1832.14|1831.64|1832.06|1831.56|1832.51|1832.01|1831.83|1831.29|920
1620417300000|2021-05-07 19:55:00|1832.13|1831.63|1832.39|1831.89|1832.67|1832.1|1831.96|1831.46|794
1620417600000|2021-05-07 20:00:00|1832.37|1831.87|1832.17|1831.37|1832.72|1832.07|1832.06|1831.34|426
1620417900000|2021-05-07 20:05:00|1832.18|1831.38|1831.98|1831.18|1832.31|1831.56|1831.95|1831.15|216
1620418200000|2021-05-07 20:10:00|1831.96|1831.16|1831.54|1830.74|1832|1831.28|1830.84|1830.2|443
1620418500000|2021-05-07 20:15:00|1831.56|1830.76|1832.24|1831.44|1832.24|1831.44|1831.56|1830.76|212
1620418800000|2021-05-07 20:20:00|1832.18|1831.38|1831.34|1830.54|1832.54|1831.74|1830.42|1829.62|444
1620419100000|2021-05-07 20:25:00|1831.3|1830.5|1831.59|1830.79|1831.69|1831.02|1831.04|1830.24|208
1620419400000|2021-05-07 20:30:00|1831.6|1830.8|1830.99|1830.19|1831.6|1830.88|1830.77|1830.09|234
1620419700000|2021-05-07 20:35:00|1830.98|1830.18|1830.94|1830.14|1831.07|1830.42|1830.51|1829.85|276
1620420000000|2021-05-07 20:40:00|1830.97|1830.17|1831.06|1830.26|1831.16|1830.51|1830.59|1829.89|230
1620420300000|2021-05-07 20:45:00|1830.99|1830.19|1830.85|1830.05|1831.07|1830.42|1830.53|1829.88|265
1620420600000|2021-05-07 20:50:00|1830.86|1830.06|1831.31|1830.51|1831.63|1830.83|1830.75|1829.95|278
1620420900000|2021-05-07 20:55:00|1831.39|1830.59|1831.57|1830.77|1832.03|1831.47|1831.14|1830.34|305
1620597600000|2021-05-09 22:00:00|1832.94|1832.44|1833.58|1832.78|1834.1|1833.11|1832.26|1831.66|668
1620597900000|2021-05-09 22:05:00|1833.57|1832.77|1833.94|1833.14|1834.05|1833.25|1833.3|1832.5|399
1620598200000|2021-05-09 22:10:00|1833.85|1833.05|1833.95|1833.15|1834.27|1833.47|1833.59|1832.79|449
1620598500000|2021-05-09 22:15:00|1833.93|1833.13|1833.62|1832.82|1834.5|1833.86|1833.06|1832.42|463
1620598800000|2021-05-09 22:20:00|1833.66|1832.86|1833.7|1833.2|1834.4|1833.71|1833.48|1832.85|454
1620599100000|2021-05-09 22:25:00|1833.71|1833.21|1833.17|1832.37|1833.81|1833.21|1832.79|1832.1|410
1620599400000|2021-05-09 22:30:00|1833.18|1832.38|1832.75|1832.25|1833.38|1832.74|1832.53|1831.9|449
1620599700000|2021-05-09 22:35:00|1832.73|1832.23|1833.05|1832.25|1833.06|1832.44|1832.44|1831.83|313
1620600000000|2021-05-09 22:40:00|1833.06|1832.26|1833.32|1832.52|1833.52|1832.86|1832.86|1832.26|242
1620600300000|2021-05-09 22:45:00|1833.34|1832.54|1832.73|1832.23|1833.34|1832.66|1832.41|1831.81|295
1620600600000|2021-05-09 22:50:00|1832.74|1832.24|1833.08|1832.58|1833.65|1832.99|1832.56|1831.91|281
1620600900000|2021-05-09 22:55:00|1833.09|1832.59|1833.22|1832.42|1833.61|1832.95|1832.91|1832.3|261
1620601200000|2021-05-09 23:00:00|1833.23|1832.43|1832.78|1832.28|1833.53|1832.9|1832.54|1831.89|331
1620601500000|2021-05-09 23:05:00|1832.77|1832.27|1833.19|1832.69|1833.62|1833.02|1832.73|1832.21|179
1620601800000|2021-05-09 23:10:00|1833.18|1832.68|1833.92|1833.42|1834.11|1833.47|1833.15|1832.49|274
1620602100000|2021-05-09 23:15:00|1834.02|1833.52|1834.16|1833.36|1834.28|1833.63|1833.64|1832.98|349
1620602400000|2021-05-09 23:20:00|1834.19|1833.39|1835.94|1835.14|1835.94|1835.3|1834.01|1833.36|481
1620602700000|2021-05-09 23:25:00|1835.93|1835.13|1835.36|1834.86|1836.05|1835.46|1835.09|1834.44|431
1620603000000|2021-05-09 23:30:00|1835.35|1834.85|1835.27|1834.47|1835.79|1835.2|1834.81|1834.26|371
1620603300000|2021-05-09 23:35:00|1835.26|1834.46|1835.34|1834.84|1835.69|1835.06|1835.11|1834.45|366
1620603600000|2021-05-09 23:40:00|1835.33|1834.83|1835.63|1834.83|1835.96|1835.21|1835.15|1834.51|431
1620603900000|2021-05-09 23:45:00|1835.66|1834.86|1836.1|1835.3|1836.1|1835.49|1835.16|1834.53|411
1620604200000|2021-05-09 23:50:00|1836.11|1835.31|1836.45|1835.95|1836.59|1836.01|1835.11|1834.46|656
1620604500000|2021-05-09 23:55:00|1836.5|1836|1836.68|1836.18|1837.42|1836.79|1836.34|1835.81|521
1620604800000|2021-05-10 00:00:00|1836.65|1836.15|1833.78|1833.28|1836.78|1836.2|1833.49|1832.89|1025
1620605100000|2021-05-10 00:05:00|1833.77|1833.27|1833.11|1832.61|1833.88|1833.28|1832.68|1832.08|1014
1620605400000|2021-05-10 00:10:00|1833.2|1832.7|1833.26|1832.46|1833.8|1833.16|1832.75|1832.1|754
1620605700000|2021-05-10 00:15:00|1833.27|1832.47|1832.44|1831.94|1833.4|1832.76|1832.24|1831.59|718
1620606000000|2021-05-10 00:20:00|1832.46|1831.96|1831.58|1831.08|1832.47|1831.96|1831.53|1830.98|721
1620606300000|2021-05-10 00:25:00|1831.57|1831.07|1831.34|1830.84|1831.81|1831.15|1830.79|1830.21|809
1620606600000|2021-05-10 00:30:00|1831.33|1830.83|1831.82|1831.32|1831.99|1831.36|1830.93|1830.28|746
1620606900000|2021-05-10 00:35:00|1831.83|1831.33|1831.84|1831.04|1832.09|1831.44|1831.22|1830.55|581
1620607200000|2021-05-10 00:40:00|1831.83|1831.03|1831.28|1830.78|1832.41|1831.91|1830.94|1830.31|553
1620607500000|2021-05-10 00:45:00|1831.29|1830.79|1832.8|1832|1832.95|1832.34|1831.28|1830.63|687
1620607800000|2021-05-10 00:50:00|1832.78|1831.98|1833.22|1832.72|1833.49|1832.91|1832.25|1831.62|720
1620608100000|2021-05-10 00:55:00|1833.21|1832.71|1833.46|1832.96|1833.83|1833.18|1832.98|1832.35|667
1620608400000|2021-05-10 01:00:00|1833.61|1832.81|1834.11|1833.61|1834.79|1834.29|1831.74|1831.13|1530
1620608700000|2021-05-10 01:05:00|1834.1|1833.6|1834.4|1833.6|1835.22|1834.66|1833.06|1832.56|1220
1620609000000|2021-05-10 01:10:00|1834.25|1833.75|1835.27|1834.77|1835.31|1834.81|1833.96|1833.38|927
1620609300000|2021-05-10 01:15:00|1835.25|1834.75|1834.12|1833.62|1835.44|1834.87|1833.39|1832.78|1024
1620609600000|2021-05-10 01:20:00|1834.15|1833.65|1832.19|1831.69|1834.64|1834.08|1831.71|1831.11|1009
1620609900000|2021-05-10 01:25:00|1832.21|1831.71|1831.88|1831.38|1832.37|1831.87|1830.94|1830.36|982
1620610200000|2021-05-10 01:30:00|1831.9|1831.4|1832.86|1832.36|1833.4|1832.73|1831.26|1830.73|1045
1620610500000|2021-05-10 01:35:00|1832.85|1832.35|1832.27|1831.77|1833.21|1832.6|1831.79|1831.29|844
1620610800000|2021-05-10 01:40:00|1832.28|1831.78|1832.78|1832.28|1832.88|1832.38|1831.35|1830.71|881
1620611100000|2021-05-10 01:45:00|1832.75|1832.25|1831.88|1831.38|1833.18|1832.57|1831.42|1830.79|949
1620611400000|2021-05-10 01:50:00|1831.9|1831.4|1831.08|1830.58|1832.59|1831.98|1830.94|1830.31|940
1620611700000|2021-05-10 01:55:00|1831.09|1830.59|1831.23|1830.73|1831.71|1831.09|1830.32|1829.79|825
1620612000000|2021-05-10 02:00:00|1831.25|1830.75|1832.92|1832.42|1833.08|1832.5|1831.25|1830.64|802
1620612300000|2021-05-10 02:05:00|1832.93|1832.43|1833.71|1832.91|1833.85|1833.35|1832.59|1832.07|947
1620612600000|2021-05-10 02:10:00|1833.69|1832.89|1833.1|1832.6|1833.72|1833.13|1832.89|1832.3|794
1620612900000|2021-05-10 02:15:00|1833.11|1832.61|1832.9|1832.4|1833.38|1832.72|1832.57|1831.91|583
1620613200000|2021-05-10 02:20:00|1832.91|1832.41|1831.49|1830.99|1833.21|1832.56|1831.36|1830.8|608
1620613500000|2021-05-10 02:25:00|1831.5|1831|1831.95|1831.45|1832.15|1831.53|1831.38|1830.79|528
1620613800000|2021-05-10 02:30:00|1831.93|1831.43|1833.38|1832.88|1833.7|1833.16|1831.48|1830.98|982
1620614100000|2021-05-10 02:35:00|1833.37|1832.87|1833.08|1832.58|1833.7|1833.11|1832.92|1832.26|700
1620614400000|2021-05-10 02:40:00|1833.1|1832.6|1833.82|1833.32|1834|1833.38|1833.07|1832.45|687
1620614700000|2021-05-10 02:45:00|1833.97|1833.17|1833.77|1833.27|1834.27|1833.69|1833.37|1832.77|633
1620615000000|2021-05-10 02:50:00|1833.92|1833.12|1833.86|1833.36|1834.56|1833.93|1833.46|1832.87|778
1620615300000|2021-05-10 02:55:00|1833.8|1833.3|1833.26|1832.76|1834.05|1833.46|1833.04|1832.47|739
1620615600000|2021-05-10 03:00:00|1833.25|1832.75|1832.61|1832.11|1833.36|1832.86|1832.46|1831.83|760
1620615900000|2021-05-10 03:05:00|1832.6|1832.1|1832.85|1832.35|1833|1832.36|1832.27|1831.58|699
1620616200000|2021-05-10 03:10:00|1832.86|1832.36|1833.06|1832.26|1833.12|1832.51|1832.43|1831.78|632
1620616500000|2021-05-10 03:15:00|1833.05|1832.25|1833.17|1832.37|1833.5|1832.86|1832.55|1831.99|566
1620616800000|2021-05-10 03:20:00|1833.02|1832.52|1832.45|1831.95|1833.17|1832.54|1832.44|1831.9|506
1620617100000|2021-05-10 03:25:00|1832.62|1831.82|1832.36|1831.86|1832.95|1832.36|1832.05|1831.41|649
1620617400000|2021-05-10 03:30:00|1832.34|1831.84|1832.03|1831.23|1832.34|1831.84|1831.81|1831.15|454
1620617700000|2021-05-10 03:35:00|1832.01|1831.21|1831.86|1831.36|1832.22|1831.58|1831.73|1831.08|399
1620618000000|2021-05-10 03:40:00|1831.9|1831.4|1831.77|1831.27|1832.36|1831.71|1831.76|1831.09|357
1620618300000|2021-05-10 03:45:00|1831.78|1831.28|1831.47|1830.97|1832.09|1831.52|1831.4|1830.8|511
1620618600000|2021-05-10 03:50:00|1831.48|1830.98|1832.32|1831.82|1832.54|1831.95|1831.47|1830.93|453
1620618900000|2021-05-10 03:55:00|1832.53|1831.73|1833.09|1832.29|1833.26|1832.7|1832.13|1831.54|469
1620619200000|2021-05-10 04:00:00|1832.95|1832.45|1832.51|1832.01|1833.02|1832.45|1832.23|1831.66|387
1620619500000|2021-05-10 04:05:00|1832.49|1831.99|1832.49|1831.99|1832.55|1832.05|1832.25|1831.62|222
1620619800000|2021-05-10 04:10:00|1832.57|1832.07|1833.53|1833.03|1833.75|1833.16|1832.36|1831.86|354
1620620100000|2021-05-10 04:15:00|1833.52|1833.02|1833|1832.5|1833.81|1833.22|1832.97|1832.33|302
1620620400000|2021-05-10 04:20:00|1833.03|1832.53|1834.31|1833.81|1834.52|1834.02|1833|1832.45|442
1620620700000|2021-05-10 04:25:00|1834.41|1833.91|1834.27|1833.77|1835.35|1834.78|1834.21|1833.61|571
1620621000000|2021-05-10 04:30:00|1834.26|1833.76|1834.17|1833.67|1834.46|1833.87|1834.12|1833.49|329
1620621300000|2021-05-10 04:35:00|1834.18|1833.68|1834.33|1833.83|1834.34|1833.84|1834.06|1833.56|284
1620621600000|2021-05-10 04:40:00|1834.34|1833.84|1834.12|1833.62|1834.44|1833.85|1834.05|1833.45|283
1620621900000|2021-05-10 04:45:00|1834.11|1833.61|1834.92|1834.42|1835.05|1834.44|1833.96|1833.46|300
1620622200000|2021-05-10 04:50:00|1834.93|1834.43|1834.49|1833.99|1835.1|1834.46|1834.4|1833.69|382
1620622500000|2021-05-10 04:55:00|1834.5|1834|1834.54|1834.04|1835.15|1834.53|1834.36|1833.72|480
1620622800000|2021-05-10 05:00:00|1834.53|1834.03|1834.58|1833.78|1834.94|1834.33|1834.26|1833.62|482
1620623100000|2021-05-10 05:05:00|1834.59|1833.79|1834.31|1833.81|1835|1834.4|1834.3|1833.68|485
1620623400000|2021-05-10 05:10:00|1834.32|1833.82|1834.52|1834.02|1834.88|1834.27|1834.18|1833.54|394
1620623700000|2021-05-10 05:15:00|1834.51|1834.01|1835.57|1835.07|1835.59|1835.09|1834.29|1833.71|567
1620624000000|2021-05-10 05:20:00|1835.58|1835.08|1835.57|1835.07|1836.2|1835.63|1835.18|1834.68|641
1620624300000|2021-05-10 05:25:00|1835.55|1835.05|1834.96|1834.46|1835.83|1835.33|1834.96|1834.46|465
1620624600000|2021-05-10 05:30:00|1834.95|1834.45|1837.89|1837.39|1838.1|1837.49|1834.86|1834.26|1152
1620624900000|2021-05-10 05:35:00|1837.92|1837.42|1838.36|1837.86|1838.97|1838.38|1837.53|1837.03|976
1620625200000|2021-05-10 05:40:00|1838.35|1837.85|1838.27|1837.77|1838.68|1838.06|1837.58|1836.93|756
1620625500000|2021-05-10 05:45:00|1838.3|1837.8|1839.16|1838.66|1839.22|1838.68|1837.84|1837.2|809
1620625800000|2021-05-10 05:50:00|1839.3|1838.5|1838.43|1837.93|1839.56|1838.99|1838.37|1837.77|849
1620626100000|2021-05-10 05:55:00|1838.41|1837.91|1838.9|1838.4|1839.04|1838.47|1838.15|1837.65|749
1620626400000|2021-05-10 06:00:00|1838.96|1838.46|1838.78|1838.28|1839.44|1838.88|1838.4|1837.78|1226
1620626700000|2021-05-10 06:05:00|1838.8|1838.3|1838.33|1837.83|1839.41|1838.81|1838|1837.39|995
1620627000000|2021-05-10 06:10:00|1838.35|1837.85|1838.56|1838.06|1838.91|1838.27|1838.03|1837.49|961
1620627300000|2021-05-10 06:15:00|1838.49|1837.99|1838.37|1837.87|1838.67|1838.08|1837.69|1837.14|963
1620627600000|2021-05-10 06:20:00|1838.38|1837.88|1838.2|1837.7|1838.53|1837.9|1837.15|1836.65|981
1620627900000|2021-05-10 06:25:00|1838.19|1837.69|1837.05|1836.55|1838.63|1838.04|1836.92|1836.35|1092
1620628200000|2021-05-10 06:30:00|1837.06|1836.56|1836.15|1835.65|1837.08|1836.58|1835.89|1835.3|1282
1620628500000|2021-05-10 06:35:00|1836.2|1835.7|1835.41|1834.91|1836.38|1835.73|1834.97|1834.43|1095
1620628800000|2021-05-10 06:40:00|1835.33|1834.83|1835.53|1835.03|1835.7|1835.2|1834.81|1834.21|1033
1620629100000|2021-05-10 06:45:00|1835.41|1834.91|1835.81|1835.31|1835.98|1835.48|1835.13|1834.53|732
1620629400000|2021-05-10 06:50:00|1835.82|1835.32|1835.8|1835.3|1836.42|1835.78|1835.65|1835.15|759
1620629700000|2021-05-10 06:55:00|1835.79|1835.29|1835.7|1835.2|1836.14|1835.64|1835.53|1835.03|697
1620630000000|2021-05-10 07:00:00|1835.77|1835.27|1834.43|1833.93|1836.17|1835.67|1834.08|1833.58|1166
1620630300000|2021-05-10 07:05:00|1834.39|1833.89|1834.33|1833.83|1835.46|1834.96|1834.15|1833.65|1024
1620630600000|2021-05-10 07:10:00|1834.37|1833.87|1834.33|1833.83|1834.67|1834.17|1834.01|1833.41|907
1620630900000|2021-05-10 07:15:00|1834.34|1833.84|1836.2|1835.7|1836.44|1835.94|1834.16|1833.66|974
1620631200000|2021-05-10 07:20:00|1836.19|1835.69|1835.1|1834.6|1836.43|1835.93|1835.09|1834.59|994
1620631500000|2021-05-10 07:25:00|1835.02|1834.52|1834.55|1834.05|1835.38|1834.88|1834.19|1833.69|828
1620631800000|2021-05-10 07:30:00|1834.53|1834.03|1834.2|1833.7|1835.08|1834.58|1833.82|1833.32|829
1620632100000|2021-05-10 07:35:00|1834.21|1833.71|1835.07|1834.57|1835.38|1834.74|1833.99|1833.4|719
1620632400000|2021-05-10 07:40:00|1835.05|1834.55|1835.23|1834.73|1835.33|1834.83|1834.66|1834.16|753
1620632700000|2021-05-10 07:45:00|1835.21|1834.71|1835.67|1835.17|1835.78|1835.28|1834.99|1834.49|856
1620633000000|2021-05-10 07:50:00|1835.59|1835.09|1835.46|1834.96|1836.06|1835.56|1835.02|1834.52|774
1620633300000|2021-05-10 07:55:00|1835.45|1834.95|1835.13|1834.63|1835.99|1835.49|1834.98|1834.48|746
1620633600000|2021-05-10 08:00:00|1835.17|1834.67|1834.65|1834.15|1835.42|1834.92|1834.48|1833.98|820
1620633900000|2021-05-10 08:05:00|1834.64|1834.14|1835.26|1834.76|1835.42|1834.92|1834.6|1834.1|731
1620634200000|2021-05-10 08:10:00|1835.24|1834.74|1835.53|1835.03|1835.8|1835.3|1834.9|1834.4|575
1620634500000|2021-05-10 08:15:00|1835.51|1835.01|1836.71|1836.21|1837.02|1836.52|1835.29|1834.79|846
1620634800000|2021-05-10 08:20:00|1836.74|1836.24|1836.12|1835.62|1836.91|1836.41|1835.96|1835.46|777
1620635100000|2021-05-10 08:25:00|1836.13|1835.63|1837.1|1836.6|1837.47|1836.97|1835.61|1835.11|834
1620635400000|2021-05-10 08:30:00|1837.19|1836.69|1836.62|1836.12|1837.58|1837.08|1836.14|1835.64|1020
1620635700000|2021-05-10 08:35:00|1836.64|1836.14|1836.14|1835.64|1836.83|1836.33|1836.02|1835.52|810
1620636000000|2021-05-10 08:40:00|1836.13|1835.63|1836.51|1836.01|1836.77|1836.27|1836.03|1835.53|705
1620636300000|2021-05-10 08:45:00|1836.5|1836|1836.19|1835.69|1836.57|1836.07|1835.61|1835.11|847
1620636600000|2021-05-10 08:50:00|1836.23|1835.73|1836.16|1835.66|1836.86|1836.36|1836.05|1835.55|618
1620636900000|2021-05-10 08:55:00|1836.15|1835.65|1836.56|1836.06|1836.66|1836.16|1835.27|1834.77|736
1620637200000|2021-05-10 09:00:00|1836.55|1836.05|1835.8|1835.3|1836.55|1836.05|1835.57|1835.07|640
1620637500000|2021-05-10 09:05:00|1835.81|1835.31|1836.15|1835.65|1836.26|1835.76|1835.36|1834.86|632
1620637800000|2021-05-10 09:10:00|1836.16|1835.66|1835.92|1835.42|1836.26|1835.76|1835.66|1835.16|503
1620638100000|2021-05-10 09:15:00|1835.9|1835.4|1835.61|1835.11|1836.02|1835.52|1835.35|1834.85|544
1620638400000|2021-05-10 09:20:00|1835.6|1835.1|1836.46|1835.96|1836.56|1836.06|1835.58|1835.08|594
1620638700000|2021-05-10 09:25:00|1836.45|1835.95|1836.47|1835.97|1837.06|1836.56|1836.26|1835.76|629
1620639000000|2021-05-10 09:30:00|1836.48|1835.98|1835.67|1835.17|1836.48|1835.98|1834.95|1834.4|852
1620639300000|2021-05-10 09:35:00|1835.72|1835.22|1836.81|1836.31|1836.86|1836.36|1835.56|1835.06|600
1620639600000|2021-05-10 09:40:00|1836.8|1836.3|1837.11|1836.61|1837.4|1836.79|1836.62|1836.04|653
1620639900000|2021-05-10 09:45:00|1837.1|1836.6|1836.81|1836.31|1837.24|1836.74|1836.64|1836.14|515
1620640200000|2021-05-10 09:50:00|1836.84|1836.34|1836.53|1836.03|1837.16|1836.66|1836.53|1836.03|433
1620640500000|2021-05-10 09:55:00|1836.54|1836.04|1836.78|1836.28|1837.34|1836.84|1836.45|1835.95|458
1620640800000|2021-05-10 10:00:00|1836.79|1836.29|1836.92|1836.42|1837.18|1836.68|1836.07|1835.57|575
1620641100000|2021-05-10 10:05:00|1836.98|1836.48|1837.8|1837.3|1837.92|1837.42|1836.68|1836.18|734
1620641400000|2021-05-10 10:10:00|1837.83|1837.33|1837.72|1837.22|1837.99|1837.49|1837.39|1836.89|592
1620641700000|2021-05-10 10:15:00|1837.73|1837.23|1838.08|1837.58|1838.12|1837.62|1836.99|1836.49|591
1620642000000|2021-05-10 10:20:00|1838.09|1837.59|1838.31|1837.81|1838.39|1837.89|1837.86|1837.32|563
1620642300000|2021-05-10 10:25:00|1838.3|1837.8|1839.38|1838.88|1839.89|1839.39|1838.17|1837.67|764
1620642600000|2021-05-10 10:30:00|1839.37|1838.87|1839.11|1838.61|1839.78|1839.28|1838.93|1838.43|692
1620642900000|2021-05-10 10:35:00|1839.1|1838.6|1838.78|1838.28|1839.14|1838.64|1838.61|1838.11|571
1620643200000|2021-05-10 10:40:00|1838.76|1838.26|1839.1|1838.6|1839.14|1838.64|1838.47|1837.97|570
1620643500000|2021-05-10 10:45:00|1839.15|1838.65|1839.02|1838.52|1839.62|1839.12|1838.7|1838.2|510
1620643800000|2021-05-10 10:50:00|1839.09|1838.59|1840.18|1839.68|1840.44|1839.94|1838.75|1838.25|617
1620644100000|2021-05-10 10:55:00|1840.16|1839.66|1840.31|1839.81|1840.54|1840.01|1839.88|1839.37|991
1620644400000|2021-05-10 11:00:00|1840.32|1839.82|1839.41|1838.91|1840.32|1839.82|1839.16|1838.66|936
1620644700000|2021-05-10 11:05:00|1839.4|1838.9|1839.91|1839.41|1839.93|1839.43|1839.2|1838.7|680
1620645000000|2021-05-10 11:10:00|1839.93|1839.43|1839.89|1839.39|1841.1|1840.6|1839.8|1839.3|688
1620645300000|2021-05-10 11:15:00|1839.88|1839.38|1839.02|1838.52|1840.03|1839.53|1838.89|1838.39|702
1620645600000|2021-05-10 11:20:00|1839.05|1838.55|1838.32|1837.82|1839.05|1838.55|1837.77|1837.27|773
1620645900000|2021-05-10 11:25:00|1838.31|1837.81|1838.03|1837.53|1838.53|1838.03|1837.93|1837.43|659
1620646200000|2021-05-10 11:30:00|1838.02|1837.52|1838.18|1837.68|1838.24|1837.74|1837.42|1836.92|680
1620646500000|2021-05-10 11:35:00|1838.17|1837.67|1839.94|1839.44|1840.13|1839.63|1837.78|1837.28|801
1620646800000|2021-05-10 11:40:00|1839.93|1839.43|1841.12|1840.62|1841.29|1840.79|1839.48|1838.98|677
1620647100000|2021-05-10 11:45:00|1841.22|1840.72|1841.05|1840.55|1841.65|1841.15|1840.22|1839.72|992
1620647400000|2021-05-10 11:50:00|1841.02|1840.52|1841.91|1841.41|1842.1|1841.6|1840.42|1839.92|861
1620647700000|2021-05-10 11:55:00|1841.92|1841.42|1841.46|1840.96|1842.35|1841.85|1840.99|1840.49|910
1620648000000|2021-05-10 12:00:00|1841.47|1840.97|1840.99|1840.49|1842.34|1841.84|1840.53|1840.03|964
1620648300000|2021-05-10 12:05:00|1841|1840.5|1841.56|1841.06|1842.7|1842.2|1840.59|1840.09|930
1620648600000|2021-05-10 12:10:00|1841.53|1841.03|1841.93|1841.43|1842.03|1841.53|1840.92|1840.42|910
1620648900000|2021-05-10 12:15:00|1841.92|1841.42|1841.76|1841.26|1842.94|1842.44|1840.65|1840.12|1126
1620649200000|2021-05-10 12:20:00|1841.71|1841.21|1841.1|1840.6|1842.24|1841.74|1839.08|1838.58|1278
1620649500000|2021-05-10 12:25:00|1841.15|1840.65|1840.07|1839.57|1841.15|1840.65|1839.44|1838.94|984
1620649800000|2021-05-10 12:30:00|1840.1|1839.6|1840.63|1840.13|1842.3|1841.8|1839.74|1839.24|1142
1620650100000|2021-05-10 12:35:00|1840.64|1840.14|1842.77|1842.27|1842.95|1842.45|1840.14|1839.64|1155
1620650400000|2021-05-10 12:40:00|1842.78|1842.28|1841.18|1840.68|1842.81|1842.31|1840.95|1840.45|999
1620650700000|2021-05-10 12:45:00|1841.19|1840.69|1841.02|1840.52|1841.63|1841.13|1840.75|1840.25|783
1620651000000|2021-05-10 12:50:00|1841.05|1840.55|1842.02|1841.52|1843.3|1842.8|1840.98|1840.48|932
1620651300000|2021-05-10 12:55:00|1842.01|1841.51|1842.6|1842.1|1842.78|1842.28|1841.98|1841.48|813
1620651600000|2021-05-10 13:00:00|1842.48|1841.98|1841.29|1840.79|1844.53|1844.03|1840.5|1840|1621
1620651900000|2021-05-10 13:05:00|1841.28|1840.78|1838.72|1838.22|1841.32|1840.82|1838.55|1838.05|1339
1620652200000|2021-05-10 13:10:00|1838.69|1838.19|1839.83|1839.33|1840.26|1839.76|1838.58|1838.08|1332
1620652500000|2021-05-10 13:15:00|1839.81|1839.31|1839.4|1838.9|1840.92|1840.42|1839.25|1838.75|1105
1620652800000|2021-05-10 13:20:00|1839.38|1838.88|1842.28|1841.78|1842.37|1841.87|1838.96|1838.46|1071
1620653100000|2021-05-10 13:25:00|1842.26|1841.76|1844.89|1844.39|1844.92|1844.42|1842.19|1841.69|894
1620653400000|2021-05-10 13:30:00|1844.91|1844.41|1845.09|1844.59|1845.71|1845.21|1842.7|1842.2|1087
1620653700000|2021-05-10 13:35:00|1845.06|1844.56|1841.52|1841.02|1845.35|1844.85|1840.81|1840.31|1029
1620654000000|2021-05-10 13:40:00|1841.57|1841.07|1843.16|1842.66|1843.26|1842.76|1841.08|1840.58|936
1620654300000|2021-05-10 13:45:00|1843.26|1842.76|1842.6|1842.1|1844.04|1843.54|1841.19|1840.69|988
1620654600000|2021-05-10 13:50:00|1842.65|1842.15|1839.41|1838.91|1843.55|1843.05|1838.06|1837.56|1016
1620654900000|2021-05-10 13:55:00|1839.4|1838.9|1840.65|1840.15|1840.96|1840.46|1839.01|1838.51|943
1620655200000|2021-05-10 14:00:00|1840.69|1840.19|1839.72|1839.22|1842.68|1842.18|1837.2|1836.7|1114
1620655500000|2021-05-10 14:05:00|1839.71|1839.21|1840.81|1840.31|1841.52|1841.02|1838.02|1837.52|1028
1620655800000|2021-05-10 14:10:00|1840.89|1840.39|1842.7|1842.2|1843.04|1842.54|1839.51|1839.01|1009
1620656100000|2021-05-10 14:15:00|1843|1842.5|1842.35|1841.85|1843.23|1842.73|1841.28|1840.78|925
1620656400000|2021-05-10 14:20:00|1842.39|1841.89|1841.68|1841.18|1842.8|1842.3|1841.2|1840.7|935
1620656700000|2021-05-10 14:25:00|1841.67|1841.17|1841.46|1840.96|1842.01|1841.51|1840.34|1839.84|914
1620657000000|2021-05-10 14:30:00|1841.43|1840.93|1839.28|1838.78|1841.6|1841.1|1839.26|1838.76|875
1620657300000|2021-05-10 14:35:00|1839.29|1838.79|1839.93|1839.43|1841.11|1840.61|1839.23|1838.73|897
1620657600000|2021-05-10 14:40:00|1839.95|1839.45|1840.13|1839.63|1841.4|1840.9|1839.44|1838.87|825
1620657900000|2021-05-10 14:45:00|1840.01|1839.51|1840.43|1839.93|1840.84|1840.34|1838.11|1837.61|903
1620658200000|2021-05-10 14:50:00|1840.41|1839.91|1837.8|1837.3|1841.84|1841.34|1837.07|1836.57|976
1620658500000|2021-05-10 14:55:00|1837.79|1837.29|1839.81|1839.31|1839.82|1839.32|1837.4|1836.9|954
1620658800000|2021-05-10 15:00:00|1839.78|1839.28|1836.17|1835.67|1839.89|1839.39|1835.82|1835.32|982
1620659100000|2021-05-10 15:05:00|1836.25|1835.75|1837.18|1836.68|1838.18|1837.68|1836.25|1835.67|923
1620659400000|2021-05-10 15:10:00|1837.15|1836.65|1838.23|1837.73|1839.63|1839.13|1836.77|1836.27|905
1620659700000|2021-05-10 15:15:00|1838.17|1837.67|1839.06|1838.56|1840.06|1839.56|1838.14|1837.64|836
1620660000000|2021-05-10 15:20:00|1839.05|1838.55|1839.33|1838.83|1840.13|1839.63|1838.01|1837.5|829
1620660300000|2021-05-10 15:25:00|1839.34|1838.84|1840.19|1839.69|1840.48|1839.98|1839.25|1838.75|724
1620660600000|2021-05-10 15:30:00|1840.22|1839.72|1840.06|1839.56|1840.56|1840.06|1839.61|1839.11|728
1620660900000|2021-05-10 15:35:00|1840.05|1839.55|1840.37|1839.87|1840.54|1840.04|1839.48|1838.98|659
1620661200000|2021-05-10 15:40:00|1840.24|1839.74|1841.07|1840.57|1841.52|1841.02|1840.22|1839.72|743
1620661500000|2021-05-10 15:45:00|1841.06|1840.56|1841.15|1840.65|1841.88|1841.38|1841.05|1840.55|634
1620661800000|2021-05-10 15:50:00|1841.17|1840.67|1840.9|1840.4|1841.58|1841.08|1840.82|1840.32|740
1620662100000|2021-05-10 15:55:00|1840.91|1840.41|1842.04|1841.54|1842.08|1841.58|1840.9|1840.4|685
1620662400000|2021-05-10 16:00:00|1842.07|1841.57|1841.24|1840.74|1842.24|1841.74|1841.12|1840.62|557
1620662700000|2021-05-10 16:05:00|1841.2|1840.7|1841.26|1840.76|1841.39|1840.89|1840.8|1840.28|532
1620663000000|2021-05-10 16:10:00|1841.27|1840.77|1840.65|1840.15|1841.65|1841.15|1840.42|1839.92|635
1620663300000|2021-05-10 16:15:00|1840.64|1840.14|1840.01|1839.51|1840.64|1840.14|1839.8|1839.3|686
1620663600000|2021-05-10 16:20:00|1840|1839.5|1839.53|1839.03|1840.1|1839.6|1839.21|1838.71|537
1620663900000|2021-05-10 16:25:00|1839.54|1839.04|1838.86|1838.36|1839.54|1839.04|1838.64|1838.14|596
1620664200000|2021-05-10 16:30:00|1838.87|1838.37|1838.35|1837.85|1838.87|1838.37|1838.02|1837.52|500
1620664500000|2021-05-10 16:35:00|1838.32|1837.82|1838.12|1837.62|1838.41|1837.91|1837.65|1837.15|583
1620664800000|2021-05-10 16:40:00|1838.13|1837.63|1836.7|1836.2|1838.13|1837.63|1836.39|1835.89|652
1620665100000|2021-05-10 16:45:00|1836.69|1836.19|1838.04|1837.54|1838.18|1837.68|1836.6|1836.1|550
1620665400000|2021-05-10 16:50:00|1838.05|1837.55|1838.27|1837.77|1838.68|1838.18|1837.86|1837.36|484
1620665700000|2021-05-10 16:55:00|1838.32|1837.82|1837.89|1837.39|1838.35|1837.85|1837.61|1837.11|524
1620666000000|2021-05-10 17:00:00|1838|1837.5|1836.67|1836.17|1838.05|1837.55|1836.43|1835.93|555
1620666300000|2021-05-10 17:05:00|1836.64|1836.14|1837.46|1836.96|1837.47|1836.97|1836.42|1835.92|459
1620666600000|2021-05-10 17:10:00|1837.45|1836.95|1836.83|1836.33|1837.51|1837.01|1835.98|1835.48|518
1620666900000|2021-05-10 17:15:00|1836.74|1836.24|1836.2|1835.7|1836.79|1836.29|1836.16|1835.66|468
1620667200000|2021-05-10 17:20:00|1836.23|1835.73|1836.37|1835.87|1836.71|1836.21|1835.71|1835.21|571
1620667500000|2021-05-10 17:25:00|1836.39|1835.89|1837.46|1836.96|1837.53|1837.03|1835.78|1835.28|548
1620667800000|2021-05-10 17:30:00|1837.47|1836.97|1836.83|1836.33|1837.59|1837.09|1836.5|1836|543
1620668100000|2021-05-10 17:35:00|1836.85|1836.35|1836.3|1835.8|1837.08|1836.58|1836.26|1835.76|455
1620668400000|2021-05-10 17:40:00|1836.32|1835.82|1836.75|1836.25|1837.49|1836.99|1836.15|1835.65|504
1620668700000|2021-05-10 17:45:00|1836.74|1836.24|1836.86|1836.36|1837.2|1836.7|1836.59|1836.09|539
1620669000000|2021-05-10 17:50:00|1836.84|1836.34|1836.7|1836.2|1836.96|1836.46|1836.31|1835.81|497
1620669300000|2021-05-10 17:55:00|1836.69|1836.19|1836.96|1836.46|1837.15|1836.65|1836.51|1836.01|594
1620669600000|2021-05-10 18:00:00|1836.97|1836.47|1837.66|1837.16|1837.68|1837.18|1836.47|1835.97|553
1620669900000|2021-05-10 18:05:00|1837.64|1837.14|1837.26|1836.76|1838.1|1837.6|1837.24|1836.74|563
1620670200000|2021-05-10 18:10:00|1837.25|1836.75|1838|1837.5|1838.01|1837.51|1836.95|1836.45|552
1620670500000|2021-05-10 18:15:00|1837.84|1837.34|1837.66|1837.16|1838.17|1837.67|1837.36|1836.86|671
1620670800000|2021-05-10 18:20:00|1837.7|1837.2|1837.93|1837.43|1838.13|1837.63|1836.85|1836.35|575
1620671100000|2021-05-10 18:25:00|1837.92|1837.42|1838.03|1837.53|1838.19|1837.69|1837.39|1836.89|569
1620671400000|2021-05-10 18:30:00|1838.02|1837.52|1837.07|1836.57|1838.19|1837.69|1836.91|1836.41|593
1620671700000|2021-05-10 18:35:00|1837.08|1836.58|1836.58|1836.08|1837.44|1836.94|1836.47|1835.97|634
1620672000000|2021-05-10 18:40:00|1836.54|1836.04|1834.83|1834.33|1836.8|1836.3|1834.27|1833.77|721
1620672300000|2021-05-10 18:45:00|1834.84|1834.34|1835.34|1834.84|1835.36|1834.86|1834.48|1833.98|641
1620672600000|2021-05-10 18:50:00|1835.32|1834.82|1835.89|1835.39|1835.93|1835.43|1835.08|1834.58|611
1620672900000|2021-05-10 18:55:00|1835.92|1835.42|1836.38|1835.88|1836.66|1836.1|1835.79|1835.29|719
1620673200000|2021-05-10 19:00:00|1836.44|1835.94|1836.32|1835.82|1836.54|1836.04|1834.99|1834.49|692
1620673500000|2021-05-10 19:05:00|1836.29|1835.79|1837.12|1836.62|1837.18|1836.68|1836.08|1835.58|515
1620673800000|2021-05-10 19:10:00|1837.1|1836.6|1837.2|1836.7|1837.48|1836.98|1836.87|1836.37|476
1620674100000|2021-05-10 19:15:00|1837.21|1836.71|1837.26|1836.76|1837.69|1837.19|1836.99|1836.49|484
1620674400000|2021-05-10 19:20:00|1837.25|1836.75|1837.39|1836.89|1837.65|1837.15|1837.03|1836.53|401
1620674700000|2021-05-10 19:25:00|1837.38|1836.88|1837.19|1836.69|1837.47|1836.97|1836.86|1836.36|436
1620675000000|2021-05-10 19:30:00|1837.22|1836.72|1837.7|1837.2|1837.81|1837.31|1836.97|1836.47|550
1620675300000|2021-05-10 19:35:00|1837.68|1837.18|1837.78|1837.28|1837.89|1837.39|1837.57|1837.07|494
1620675600000|2021-05-10 19:40:00|1837.77|1837.27|1837.5|1837|1837.95|1837.45|1837.27|1836.77|541
1620675900000|2021-05-10 19:45:00|1837.51|1837.01|1838.78|1838.28|1838.96|1838.46|1837.47|1836.97|568
1620676200000|2021-05-10 19:50:00|1838.8|1838.3|1838.15|1837.65|1839.06|1838.56|1837.66|1837.16|550
1620676500000|2021-05-10 19:55:00|1838.18|1837.68|1838.38|1837.88|1838.77|1838.27|1837.52|1837.02|572
1620676800000|2021-05-10 20:00:00|1838.37|1837.87|1838.68|1838.18|1839.05|1838.55|1838.07|1837.57|463
1620677100000|2021-05-10 20:05:00|1838.69|1838.19|1837.8|1837.3|1838.8|1838.3|1837.79|1837.16|243
1620677400000|2021-05-10 20:10:00|1837.81|1837.31|1837.36|1836.86|1837.87|1837.31|1837.3|1836.8|291
1620677700000|2021-05-10 20:15:00|1837.35|1836.85|1837.72|1837.22|1838.46|1837.96|1837.34|1836.84|364
1620678000000|2021-05-10 20:20:00|1837.7|1837.2|1836.71|1836.21|1837.86|1837.23|1836.55|1836.05|405
1620678300000|2021-05-10 20:25:00|1836.7|1836.2|1836.68|1836.18|1836.93|1836.43|1836.54|1836.04|292
1620678600000|2021-05-10 20:30:00|1836.72|1836.22|1836.6|1836.1|1837.16|1836.66|1836.22|1835.72|355
1620678900000|2021-05-10 20:35:00|1836.62|1836.12|1837.14|1836.64|1837.21|1836.71|1836.14|1835.55|330
1620679200000|2021-05-10 20:40:00|1837.22|1836.72|1836.24|1835.74|1837.45|1836.88|1836.23|1835.73|388
1620679500000|2021-05-10 20:45:00|1836.27|1835.77|1837.14|1836.34|1837.58|1836.95|1836.27|1835.77|401
1620679800000|2021-05-10 20:50:00|1837.15|1836.35|1835.94|1835.44|1837.35|1836.77|1835.93|1835.28|452
1620680100000|2021-05-10 20:55:00|1835.93|1835.43|1836.52|1835.72|1836.52|1835.72|1835.62|1834.99|453
1620684000000|2021-05-10 22:00:00|1836.5|1835.7|1836.63|1835.83|1836.92|1836.23|1836.33|1835.53|252
1620684300000|2021-05-10 22:05:00|1836.68|1835.88|1835.57|1835.07|1836.84|1836.04|1835.43|1834.82|345
1620684600000|2021-05-10 22:10:00|1835.58|1835.08|1835.4|1834.6|1836.02|1835.44|1835.04|1834.41|331
1620684900000|2021-05-10 22:15:00|1835.41|1834.61|1835.08|1834.58|1835.46|1834.88|1835.05|1834.41|206
1620685200000|2021-05-10 22:20:00|1835.23|1834.43|1835.45|1834.95|1835.77|1835.14|1835.05|1834.39|247
1620685500000|2021-05-10 22:25:00|1835.41|1834.91|1835.95|1835.45|1836.1|1835.45|1835.34|1834.76|216
1620685800000|2021-05-10 22:30:00|1835.94|1835.44|1835.86|1835.36|1836.2|1835.54|1835.45|1834.82|250
1620686100000|2021-05-10 22:35:00|1836.01|1835.21|1835.31|1834.81|1836.01|1835.41|1835.13|1834.47|259
1620686400000|2021-05-10 22:40:00|1835.35|1834.85|1835.25|1834.75|1835.61|1834.97|1835.1|1834.46|193
1620686700000|2021-05-10 22:45:00|1835.42|1834.62|1835.11|1834.61|1835.57|1834.92|1835.11|1834.56|191
1620687000000|2021-05-10 22:50:00|1835.1|1834.6|1835.5|1835|1835.77|1835.12|1835.1|1834.56|207
1620687300000|2021-05-10 22:55:00|1835.43|1834.93|1835.67|1835.17|1836.1|1835.45|1835.4|1834.76|276
1620687600000|2021-05-10 23:00:00|1835.69|1835.19|1835.57|1834.77|1835.84|1835.34|1835.2|1834.56|235
1620687900000|2021-05-10 23:05:00|1835.47|1834.97|1835.95|1835.45|1836.25|1835.6|1835.4|1834.8|223
1620688200000|2021-05-10 23:10:00|1835.94|1835.44|1836.55|1835.75|1836.55|1835.91|1835.51|1834.86|365
1620688500000|2021-05-10 23:15:00|1836.44|1835.64|1836.39|1835.89|1836.57|1835.89|1836.02|1835.33|242
1620688800000|2021-05-10 23:20:00|1836.4|1835.9|1836.64|1836.14|1836.82|1836.17|1836.13|1835.47|305
1620689100000|2021-05-10 23:25:00|1836.65|1836.15|1836.32|1835.52|1836.8|1836.15|1835.87|1835.23|226
1620689400000|2021-05-10 23:30:00|1836.33|1835.53|1836.54|1835.74|1836.63|1836.01|1836.21|1835.52|254
1620689700000|2021-05-10 23:35:00|1836.55|1835.75|1836.8|1836.3|1837.04|1836.35|1836.29|1835.63|270
1620690000000|2021-05-10 23:40:00|1836.79|1836.29|1836.67|1836.17|1837.11|1836.48|1836.53|1835.89|342
1620690300000|2021-05-10 23:45:00|1836.66|1836.16|1836.44|1835.94|1837.13|1836.49|1836.36|1835.75|359
1620690600000|2021-05-10 23:50:00|1836.45|1835.95|1836.13|1835.63|1836.67|1836.09|1836.01|1835.4|297
1620690900000|2021-05-10 23:55:00|1836.2|1835.4|1836.49|1835.99|1836.6|1836.09|1835.94|1835.28|310
1620604800000|2021-05-10 00:00:00|1836.65|1836.15|1833.78|1833.28|1836.78|1836.2|1833.49|1832.89|1025
1620605100000|2021-05-10 00:05:00|1833.77|1833.27|1833.11|1832.61|1833.88|1833.28|1832.68|1832.08|1014
1620605400000|2021-05-10 00:10:00|1833.2|1832.7|1833.26|1832.46|1833.8|1833.16|1832.75|1832.1|754
1620605700000|2021-05-10 00:15:00|1833.27|1832.47|1832.44|1831.94|1833.4|1832.76|1832.24|1831.59|718
1620606000000|2021-05-10 00:20:00|1832.46|1831.96|1831.58|1831.08|1832.47|1831.96|1831.53|1830.98|721
1620606300000|2021-05-10 00:25:00|1831.57|1831.07|1831.34|1830.84|1831.81|1831.15|1830.79|1830.21|809
1620606600000|2021-05-10 00:30:00|1831.33|1830.83|1831.82|1831.32|1831.99|1831.36|1830.93|1830.28|746
1620606900000|2021-05-10 00:35:00|1831.83|1831.33|1831.84|1831.04|1832.09|1831.44|1831.22|1830.55|581
1620607200000|2021-05-10 00:40:00|1831.83|1831.03|1831.28|1830.78|1832.41|1831.91|1830.94|1830.31|553
1620607500000|2021-05-10 00:45:00|1831.29|1830.79|1832.8|1832|1832.95|1832.34|1831.28|1830.63|687
1620607800000|2021-05-10 00:50:00|1832.78|1831.98|1833.22|1832.72|1833.49|1832.91|1832.25|1831.62|720
1620608100000|2021-05-10 00:55:00|1833.21|1832.71|1833.46|1832.96|1833.83|1833.18|1832.98|1832.35|667
1620608400000|2021-05-10 01:00:00|1833.61|1832.81|1834.11|1833.61|1834.79|1834.29|1831.74|1831.13|1530
1620608700000|2021-05-10 01:05:00|1834.1|1833.6|1834.4|1833.6|1835.22|1834.66|1833.06|1832.56|1220
1620609000000|2021-05-10 01:10:00|1834.25|1833.75|1835.27|1834.77|1835.31|1834.81|1833.96|1833.38|927
1620609300000|2021-05-10 01:15:00|1835.25|1834.75|1834.12|1833.62|1835.44|1834.87|1833.39|1832.78|1024
1620609600000|2021-05-10 01:20:00|1834.15|1833.65|1832.19|1831.69|1834.64|1834.08|1831.71|1831.11|1009
1620609900000|2021-05-10 01:25:00|1832.21|1831.71|1831.88|1831.38|1832.37|1831.87|1830.94|1830.36|982
1620610200000|2021-05-10 01:30:00|1831.9|1831.4|1832.86|1832.36|1833.4|1832.73|1831.26|1830.73|1045
1620610500000|2021-05-10 01:35:00|1832.85|1832.35|1832.27|1831.77|1833.21|1832.6|1831.79|1831.29|844
1620610800000|2021-05-10 01:40:00|1832.28|1831.78|1832.78|1832.28|1832.88|1832.38|1831.35|1830.71|881
1620611100000|2021-05-10 01:45:00|1832.75|1832.25|1831.88|1831.38|1833.18|1832.57|1831.42|1830.79|949
1620611400000|2021-05-10 01:50:00|1831.9|1831.4|1831.08|1830.58|1832.59|1831.98|1830.94|1830.31|940
1620611700000|2021-05-10 01:55:00|1831.09|1830.59|1831.23|1830.73|1831.71|1831.09|1830.32|1829.79|825
1620612000000|2021-05-10 02:00:00|1831.25|1830.75|1832.92|1832.42|1833.08|1832.5|1831.25|1830.64|802
1620612300000|2021-05-10 02:05:00|1832.93|1832.43|1833.71|1832.91|1833.85|1833.35|1832.59|1832.07|947
1620612600000|2021-05-10 02:10:00|1833.69|1832.89|1833.1|1832.6|1833.72|1833.13|1832.89|1832.3|794
1620612900000|2021-05-10 02:15:00|1833.11|1832.61|1832.9|1832.4|1833.38|1832.72|1832.57|1831.91|583
1620613200000|2021-05-10 02:20:00|1832.91|1832.41|1831.49|1830.99|1833.21|1832.56|1831.36|1830.8|608
1620613500000|2021-05-10 02:25:00|1831.5|1831|1831.95|1831.45|1832.15|1831.53|1831.38|1830.79|528
1620613800000|2021-05-10 02:30:00|1831.93|1831.43|1833.38|1832.88|1833.7|1833.16|1831.48|1830.98|982
1620614100000|2021-05-10 02:35:00|1833.37|1832.87|1833.08|1832.58|1833.7|1833.11|1832.92|1832.26|700
1620614400000|2021-05-10 02:40:00|1833.1|1832.6|1833.82|1833.32|1834|1833.38|1833.07|1832.45|687
1620614700000|2021-05-10 02:45:00|1833.97|1833.17|1833.77|1833.27|1834.27|1833.69|1833.37|1832.77|633
1620615000000|2021-05-10 02:50:00|1833.92|1833.12|1833.86|1833.36|1834.56|1833.93|1833.46|1832.87|778
1620615300000|2021-05-10 02:55:00|1833.8|1833.3|1833.26|1832.76|1834.05|1833.46|1833.04|1832.47|739
1620615600000|2021-05-10 03:00:00|1833.25|1832.75|1832.61|1832.11|1833.36|1832.86|1832.46|1831.83|760
1620615900000|2021-05-10 03:05:00|1832.6|1832.1|1832.85|1832.35|1833|1832.36|1832.27|1831.58|699
1620616200000|2021-05-10 03:10:00|1832.86|1832.36|1833.06|1832.26|1833.12|1832.51|1832.43|1831.78|632
1620616500000|2021-05-10 03:15:00|1833.05|1832.25|1833.17|1832.37|1833.5|1832.86|1832.55|1831.99|566
1620616800000|2021-05-10 03:20:00|1833.02|1832.52|1832.45|1831.95|1833.17|1832.54|1832.44|1831.9|506
1620617100000|2021-05-10 03:25:00|1832.62|1831.82|1832.36|1831.86|1832.95|1832.36|1832.05|1831.41|649
1620617400000|2021-05-10 03:30:00|1832.34|1831.84|1832.03|1831.23|1832.34|1831.84|1831.81|1831.15|454
1620617700000|2021-05-10 03:35:00|1832.01|1831.21|1831.86|1831.36|1832.22|1831.58|1831.73|1831.08|399
1620618000000|2021-05-10 03:40:00|1831.9|1831.4|1831.77|1831.27|1832.36|1831.71|1831.76|1831.09|357
1620618300000|2021-05-10 03:45:00|1831.78|1831.28|1831.47|1830.97|1832.09|1831.52|1831.4|1830.8|511
1620618600000|2021-05-10 03:50:00|1831.48|1830.98|1832.32|1831.82|1832.54|1831.95|1831.47|1830.93|453
1620618900000|2021-05-10 03:55:00|1832.53|1831.73|1833.09|1832.29|1833.26|1832.7|1832.13|1831.54|469
1620619200000|2021-05-10 04:00:00|1832.95|1832.45|1832.51|1832.01|1833.02|1832.45|1832.23|1831.66|387
1620619500000|2021-05-10 04:05:00|1832.49|1831.99|1832.49|1831.99|1832.55|1832.05|1832.25|1831.62|222
1620619800000|2021-05-10 04:10:00|1832.57|1832.07|1833.53|1833.03|1833.75|1833.16|1832.36|1831.86|354
1620620100000|2021-05-10 04:15:00|1833.52|1833.02|1833|1832.5|1833.81|1833.22|1832.97|1832.33|302
1620620400000|2021-05-10 04:20:00|1833.03|1832.53|1834.31|1833.81|1834.52|1834.02|1833|1832.45|442
1620620700000|2021-05-10 04:25:00|1834.41|1833.91|1834.27|1833.77|1835.35|1834.78|1834.21|1833.61|571
1620621000000|2021-05-10 04:30:00|1834.26|1833.76|1834.17|1833.67|1834.46|1833.87|1834.12|1833.49|329
1620621300000|2021-05-10 04:35:00|1834.18|1833.68|1834.33|1833.83|1834.34|1833.84|1834.06|1833.56|284
1620621600000|2021-05-10 04:40:00|1834.34|1833.84|1834.12|1833.62|1834.44|1833.85|1834.05|1833.45|283
1620621900000|2021-05-10 04:45:00|1834.11|1833.61|1834.92|1834.42|1835.05|1834.44|1833.96|1833.46|300
1620622200000|2021-05-10 04:50:00|1834.93|1834.43|1834.49|1833.99|1835.1|1834.46|1834.4|1833.69|382
1620622500000|2021-05-10 04:55:00|1834.5|1834|1834.54|1834.04|1835.15|1834.53|1834.36|1833.72|480
1620622800000|2021-05-10 05:00:00|1834.53|1834.03|1834.58|1833.78|1834.94|1834.33|1834.26|1833.62|482
1620623100000|2021-05-10 05:05:00|1834.59|1833.79|1834.31|1833.81|1835|1834.4|1834.3|1833.68|485
1620623400000|2021-05-10 05:10:00|1834.32|1833.82|1834.52|1834.02|1834.88|1834.27|1834.18|1833.54|394
1620623700000|2021-05-10 05:15:00|1834.51|1834.01|1835.57|1835.07|1835.59|1835.09|1834.29|1833.71|567
1620624000000|2021-05-10 05:20:00|1835.58|1835.08|1835.57|1835.07|1836.2|1835.63|1835.18|1834.68|641
1620624300000|2021-05-10 05:25:00|1835.55|1835.05|1834.96|1834.46|1835.83|1835.33|1834.96|1834.46|465
1620624600000|2021-05-10 05:30:00|1834.95|1834.45|1837.89|1837.39|1838.1|1837.49|1834.86|1834.26|1152
1620624900000|2021-05-10 05:35:00|1837.92|1837.42|1838.36|1837.86|1838.97|1838.38|1837.53|1837.03|976
1620625200000|2021-05-10 05:40:00|1838.35|1837.85|1838.27|1837.77|1838.68|1838.06|1837.58|1836.93|756
1620625500000|2021-05-10 05:45:00|1838.3|1837.8|1839.16|1838.66|1839.22|1838.68|1837.84|1837.2|809
1620625800000|2021-05-10 05:50:00|1839.3|1838.5|1838.43|1837.93|1839.56|1838.99|1838.37|1837.77|849
1620626100000|2021-05-10 05:55:00|1838.41|1837.91|1838.9|1838.4|1839.04|1838.47|1838.15|1837.65|749
1620626400000|2021-05-10 06:00:00|1838.96|1838.46|1838.78|1838.28|1839.44|1838.88|1838.4|1837.78|1226
1620626700000|2021-05-10 06:05:00|1838.8|1838.3|1838.33|1837.83|1839.41|1838.81|1838|1837.39|995
1620627000000|2021-05-10 06:10:00|1838.35|1837.85|1838.56|1838.06|1838.91|1838.27|1838.03|1837.49|961
1620627300000|2021-05-10 06:15:00|1838.49|1837.99|1838.37|1837.87|1838.67|1838.08|1837.69|1837.14|963
1620627600000|2021-05-10 06:20:00|1838.38|1837.88|1838.2|1837.7|1838.53|1837.9|1837.15|1836.65|981
1620627900000|2021-05-10 06:25:00|1838.19|1837.69|1837.05|1836.55|1838.63|1838.04|1836.92|1836.35|1092
1620628200000|2021-05-10 06:30:00|1837.06|1836.56|1836.15|1835.65|1837.08|1836.58|1835.89|1835.3|1282
1620628500000|2021-05-10 06:35:00|1836.2|1835.7|1835.41|1834.91|1836.38|1835.73|1834.97|1834.43|1095
1620628800000|2021-05-10 06:40:00|1835.33|1834.83|1835.53|1835.03|1835.7|1835.2|1834.81|1834.21|1033
1620629100000|2021-05-10 06:45:00|1835.41|1834.91|1835.81|1835.31|1835.98|1835.48|1835.13|1834.53|732
1620629400000|2021-05-10 06:50:00|1835.82|1835.32|1835.8|1835.3|1836.42|1835.78|1835.65|1835.15|759
1620629700000|2021-05-10 06:55:00|1835.79|1835.29|1835.7|1835.2|1836.14|1835.64|1835.53|1835.03|697
1620630000000|2021-05-10 07:00:00|1835.77|1835.27|1834.43|1833.93|1836.17|1835.67|1834.08|1833.58|1166
1620630300000|2021-05-10 07:05:00|1834.39|1833.89|1834.33|1833.83|1835.46|1834.96|1834.15|1833.65|1024
1620630600000|2021-05-10 07:10:00|1834.37|1833.87|1834.33|1833.83|1834.67|1834.17|1834.01|1833.41|907
1620630900000|2021-05-10 07:15:00|1834.34|1833.84|1836.2|1835.7|1836.44|1835.94|1834.16|1833.66|974
1620631200000|2021-05-10 07:20:00|1836.19|1835.69|1835.1|1834.6|1836.43|1835.93|1835.09|1834.59|994
1620631500000|2021-05-10 07:25:00|1835.02|1834.52|1834.55|1834.05|1835.38|1834.88|1834.19|1833.69|828
1620631800000|2021-05-10 07:30:00|1834.53|1834.03|1834.2|1833.7|1835.08|1834.58|1833.82|1833.32|829
1620632100000|2021-05-10 07:35:00|1834.21|1833.71|1835.07|1834.57|1835.38|1834.74|1833.99|1833.4|719
1620632400000|2021-05-10 07:40:00|1835.05|1834.55|1835.23|1834.73|1835.33|1834.83|1834.66|1834.16|753
1620632700000|2021-05-10 07:45:00|1835.21|1834.71|1835.67|1835.17|1835.78|1835.28|1834.99|1834.49|856
1620633000000|2021-05-10 07:50:00|1835.59|1835.09|1835.46|1834.96|1836.06|1835.56|1835.02|1834.52|774
1620633300000|2021-05-10 07:55:00|1835.45|1834.95|1835.13|1834.63|1835.99|1835.49|1834.98|1834.48|746
1620633600000|2021-05-10 08:00:00|1835.17|1834.67|1834.65|1834.15|1835.42|1834.92|1834.48|1833.98|820
1620633900000|2021-05-10 08:05:00|1834.64|1834.14|1835.26|1834.76|1835.42|1834.92|1834.6|1834.1|731
1620634200000|2021-05-10 08:10:00|1835.24|1834.74|1835.53|1835.03|1835.8|1835.3|1834.9|1834.4|575
1620634500000|2021-05-10 08:15:00|1835.51|1835.01|1836.71|1836.21|1837.02|1836.52|1835.29|1834.79|846
1620634800000|2021-05-10 08:20:00|1836.74|1836.24|1836.12|1835.62|1836.91|1836.41|1835.96|1835.46|777
1620635100000|2021-05-10 08:25:00|1836.13|1835.63|1837.1|1836.6|1837.47|1836.97|1835.61|1835.11|834
1620635400000|2021-05-10 08:30:00|1837.19|1836.69|1836.62|1836.12|1837.58|1837.08|1836.14|1835.64|1020
1620635700000|2021-05-10 08:35:00|1836.64|1836.14|1836.14|1835.64|1836.83|1836.33|1836.02|1835.52|810
1620636000000|2021-05-10 08:40:00|1836.13|1835.63|1836.51|1836.01|1836.77|1836.27|1836.03|1835.53|705
1620636300000|2021-05-10 08:45:00|1836.5|1836|1836.19|1835.69|1836.57|1836.07|1835.61|1835.11|847
1620636600000|2021-05-10 08:50:00|1836.23|1835.73|1836.16|1835.66|1836.86|1836.36|1836.05|1835.55|618
1620636900000|2021-05-10 08:55:00|1836.15|1835.65|1836.56|1836.06|1836.66|1836.16|1835.27|1834.77|736
1620637200000|2021-05-10 09:00:00|1836.55|1836.05|1835.8|1835.3|1836.55|1836.05|1835.57|1835.07|640
1620637500000|2021-05-10 09:05:00|1835.81|1835.31|1836.15|1835.65|1836.26|1835.76|1835.36|1834.86|632
1620637800000|2021-05-10 09:10:00|1836.16|1835.66|1835.92|1835.42|1836.26|1835.76|1835.66|1835.16|503
1620638100000|2021-05-10 09:15:00|1835.9|1835.4|1835.61|1835.11|1836.02|1835.52|1835.35|1834.85|544
1620638400000|2021-05-10 09:20:00|1835.6|1835.1|1836.46|1835.96|1836.56|1836.06|1835.58|1835.08|594
1620638700000|2021-05-10 09:25:00|1836.45|1835.95|1836.47|1835.97|1837.06|1836.56|1836.26|1835.76|629
1620639000000|2021-05-10 09:30:00|1836.48|1835.98|1835.67|1835.17|1836.48|1835.98|1834.95|1834.4|852
1620639300000|2021-05-10 09:35:00|1835.72|1835.22|1836.81|1836.31|1836.86|1836.36|1835.56|1835.06|600
1620639600000|2021-05-10 09:40:00|1836.8|1836.3|1837.11|1836.61|1837.4|1836.79|1836.62|1836.04|653
1620639900000|2021-05-10 09:45:00|1837.1|1836.6|1836.81|1836.31|1837.24|1836.74|1836.64|1836.14|515
1620640200000|2021-05-10 09:50:00|1836.84|1836.34|1836.53|1836.03|1837.16|1836.66|1836.53|1836.03|433
1620640500000|2021-05-10 09:55:00|1836.54|1836.04|1836.78|1836.28|1837.34|1836.84|1836.45|1835.95|458
1620640800000|2021-05-10 10:00:00|1836.79|1836.29|1836.92|1836.42|1837.18|1836.68|1836.07|1835.57|575
1620641100000|2021-05-10 10:05:00|1836.98|1836.48|1837.8|1837.3|1837.92|1837.42|1836.68|1836.18|734
1620641400000|2021-05-10 10:10:00|1837.83|1837.33|1837.72|1837.22|1837.99|1837.49|1837.39|1836.89|592
1620641700000|2021-05-10 10:15:00|1837.73|1837.23|1838.08|1837.58|1838.12|1837.62|1836.99|1836.49|591
1620642000000|2021-05-10 10:20:00|1838.09|1837.59|1838.31|1837.81|1838.39|1837.89|1837.86|1837.32|563
1620642300000|2021-05-10 10:25:00|1838.3|1837.8|1839.38|1838.88|1839.89|1839.39|1838.17|1837.67|764
1620642600000|2021-05-10 10:30:00|1839.37|1838.87|1839.11|1838.61|1839.78|1839.28|1838.93|1838.43|692
1620642900000|2021-05-10 10:35:00|1839.1|1838.6|1838.78|1838.28|1839.14|1838.64|1838.61|1838.11|571
1620643200000|2021-05-10 10:40:00|1838.76|1838.26|1839.1|1838.6|1839.14|1838.64|1838.47|1837.97|570
1620643500000|2021-05-10 10:45:00|1839.15|1838.65|1839.02|1838.52|1839.62|1839.12|1838.7|1838.2|510
1620643800000|2021-05-10 10:50:00|1839.09|1838.59|1840.18|1839.68|1840.44|1839.94|1838.75|1838.25|617
1620644100000|2021-05-10 10:55:00|1840.16|1839.66|1840.31|1839.81|1840.54|1840.01|1839.88|1839.37|991
1620644400000|2021-05-10 11:00:00|1840.32|1839.82|1839.41|1838.91|1840.32|1839.82|1839.16|1838.66|936
1620644700000|2021-05-10 11:05:00|1839.4|1838.9|1839.91|1839.41|1839.93|1839.43|1839.2|1838.7|680
1620645000000|2021-05-10 11:10:00|1839.93|1839.43|1839.89|1839.39|1841.1|1840.6|1839.8|1839.3|688
1620645300000|2021-05-10 11:15:00|1839.88|1839.38|1839.02|1838.52|1840.03|1839.53|1838.89|1838.39|702
1620645600000|2021-05-10 11:20:00|1839.05|1838.55|1838.32|1837.82|1839.05|1838.55|1837.77|1837.27|773
1620645900000|2021-05-10 11:25:00|1838.31|1837.81|1838.03|1837.53|1838.53|1838.03|1837.93|1837.43|659
1620646200000|2021-05-10 11:30:00|1838.02|1837.52|1838.18|1837.68|1838.24|1837.74|1837.42|1836.92|680
1620646500000|2021-05-10 11:35:00|1838.17|1837.67|1839.94|1839.44|1840.13|1839.63|1837.78|1837.28|801
1620646800000|2021-05-10 11:40:00|1839.93|1839.43|1841.12|1840.62|1841.29|1840.79|1839.48|1838.98|677
1620647100000|2021-05-10 11:45:00|1841.22|1840.72|1841.05|1840.55|1841.65|1841.15|1840.22|1839.72|992
1620647400000|2021-05-10 11:50:00|1841.02|1840.52|1841.91|1841.41|1842.1|1841.6|1840.42|1839.92|861
1620647700000|2021-05-10 11:55:00|1841.92|1841.42|1841.46|1840.96|1842.35|1841.85|1840.99|1840.49|910
1620648000000|2021-05-10 12:00:00|1841.47|1840.97|1840.99|1840.49|1842.34|1841.84|1840.53|1840.03|964
1620648300000|2021-05-10 12:05:00|1841|1840.5|1841.56|1841.06|1842.7|1842.2|1840.59|1840.09|930
1620648600000|2021-05-10 12:10:00|1841.53|1841.03|1841.93|1841.43|1842.03|1841.53|1840.92|1840.42|910
1620648900000|2021-05-10 12:15:00|1841.92|1841.42|1841.76|1841.26|1842.94|1842.44|1840.65|1840.12|1126
1620649200000|2021-05-10 12:20:00|1841.71|1841.21|1841.1|1840.6|1842.24|1841.74|1839.08|1838.58|1278
1620649500000|2021-05-10 12:25:00|1841.15|1840.65|1840.07|1839.57|1841.15|1840.65|1839.44|1838.94|984
1620649800000|2021-05-10 12:30:00|1840.1|1839.6|1840.63|1840.13|1842.3|1841.8|1839.74|1839.24|1142
1620650100000|2021-05-10 12:35:00|1840.64|1840.14|1842.77|1842.27|1842.95|1842.45|1840.14|1839.64|1155
1620650400000|2021-05-10 12:40:00|1842.78|1842.28|1841.18|1840.68|1842.81|1842.31|1840.95|1840.45|999
1620650700000|2021-05-10 12:45:00|1841.19|1840.69|1841.02|1840.52|1841.63|1841.13|1840.75|1840.25|783
1620651000000|2021-05-10 12:50:00|1841.05|1840.55|1842.02|1841.52|1843.3|1842.8|1840.98|1840.48|932
1620651300000|2021-05-10 12:55:00|1842.01|1841.51|1842.6|1842.1|1842.78|1842.28|1841.98|1841.48|813
1620651600000|2021-05-10 13:00:00|1842.48|1841.98|1841.29|1840.79|1844.53|1844.03|1840.5|1840|1621
1620651900000|2021-05-10 13:05:00|1841.28|1840.78|1838.72|1838.22|1841.32|1840.82|1838.55|1838.05|1339
1620652200000|2021-05-10 13:10:00|1838.69|1838.19|1839.83|1839.33|1840.26|1839.76|1838.58|1838.08|1332
1620652500000|2021-05-10 13:15:00|1839.81|1839.31|1839.4|1838.9|1840.92|1840.42|1839.25|1838.75|1105
1620652800000|2021-05-10 13:20:00|1839.38|1838.88|1842.28|1841.78|1842.37|1841.87|1838.96|1838.46|1071
1620653100000|2021-05-10 13:25:00|1842.26|1841.76|1844.89|1844.39|1844.92|1844.42|1842.19|1841.69|894
1620653400000|2021-05-10 13:30:00|1844.91|1844.41|1845.09|1844.59|1845.71|1845.21|1842.7|1842.2|1087
1620653700000|2021-05-10 13:35:00|1845.06|1844.56|1841.52|1841.02|1845.35|1844.85|1840.81|1840.31|1029
1620654000000|2021-05-10 13:40:00|1841.57|1841.07|1843.16|1842.66|1843.26|1842.76|1841.08|1840.58|936
1620654300000|2021-05-10 13:45:00|1843.26|1842.76|1842.6|1842.1|1844.04|1843.54|1841.19|1840.69|988
1620654600000|2021-05-10 13:50:00|1842.65|1842.15|1839.41|1838.91|1843.55|1843.05|1838.06|1837.56|1016
1620654900000|2021-05-10 13:55:00|1839.4|1838.9|1840.65|1840.15|1840.96|1840.46|1839.01|1838.51|943
1620655200000|2021-05-10 14:00:00|1840.69|1840.19|1839.72|1839.22|1842.68|1842.18|1837.2|1836.7|1114
1620655500000|2021-05-10 14:05:00|1839.71|1839.21|1840.81|1840.31|1841.52|1841.02|1838.02|1837.52|1028
1620655800000|2021-05-10 14:10:00|1840.89|1840.39|1842.7|1842.2|1843.04|1842.54|1839.51|1839.01|1009
1620656100000|2021-05-10 14:15:00|1843|1842.5|1842.35|1841.85|1843.23|1842.73|1841.28|1840.78|925
1620656400000|2021-05-10 14:20:00|1842.39|1841.89|1841.68|1841.18|1842.8|1842.3|1841.2|1840.7|935
1620656700000|2021-05-10 14:25:00|1841.67|1841.17|1841.46|1840.96|1842.01|1841.51|1840.34|1839.84|914
1620657000000|2021-05-10 14:30:00|1841.43|1840.93|1839.28|1838.78|1841.6|1841.1|1839.26|1838.76|875
1620657300000|2021-05-10 14:35:00|1839.29|1838.79|1839.93|1839.43|1841.11|1840.61|1839.23|1838.73|897
1620657600000|2021-05-10 14:40:00|1839.95|1839.45|1840.13|1839.63|1841.4|1840.9|1839.44|1838.87|825
1620657900000|2021-05-10 14:45:00|1840.01|1839.51|1840.43|1839.93|1840.84|1840.34|1838.11|1837.61|903
1620658200000|2021-05-10 14:50:00|1840.41|1839.91|1837.8|1837.3|1841.84|1841.34|1837.07|1836.57|976
1620658500000|2021-05-10 14:55:00|1837.79|1837.29|1839.81|1839.31|1839.82|1839.32|1837.4|1836.9|954
1620658800000|2021-05-10 15:00:00|1839.78|1839.28|1836.17|1835.67|1839.89|1839.39|1835.82|1835.32|982
1620659100000|2021-05-10 15:05:00|1836.25|1835.75|1837.18|1836.68|1838.18|1837.68|1836.25|1835.67|923
1620659400000|2021-05-10 15:10:00|1837.15|1836.65|1838.23|1837.73|1839.63|1839.13|1836.77|1836.27|905
1620659700000|2021-05-10 15:15:00|1838.17|1837.67|1839.06|1838.56|1840.06|1839.56|1838.14|1837.64|836
1620660000000|2021-05-10 15:20:00|1839.05|1838.55|1839.33|1838.83|1840.13|1839.63|1838.01|1837.5|829
1620660300000|2021-05-10 15:25:00|1839.34|1838.84|1840.19|1839.69|1840.48|1839.98|1839.25|1838.75|724
1620660600000|2021-05-10 15:30:00|1840.22|1839.72|1840.06|1839.56|1840.56|1840.06|1839.61|1839.11|728
1620660900000|2021-05-10 15:35:00|1840.05|1839.55|1840.37|1839.87|1840.54|1840.04|1839.48|1838.98|659
1620661200000|2021-05-10 15:40:00|1840.24|1839.74|1841.07|1840.57|1841.52|1841.02|1840.22|1839.72|743
1620661500000|2021-05-10 15:45:00|1841.06|1840.56|1841.15|1840.65|1841.88|1841.38|1841.05|1840.55|634
1620661800000|2021-05-10 15:50:00|1841.17|1840.67|1840.9|1840.4|1841.58|1841.08|1840.82|1840.32|740
1620662100000|2021-05-10 15:55:00|1840.91|1840.41|1842.04|1841.54|1842.08|1841.58|1840.9|1840.4|685
1620662400000|2021-05-10 16:00:00|1842.07|1841.57|1841.24|1840.74|1842.24|1841.74|1841.12|1840.62|557
1620662700000|2021-05-10 16:05:00|1841.2|1840.7|1841.26|1840.76|1841.39|1840.89|1840.8|1840.28|532
1620663000000|2021-05-10 16:10:00|1841.27|1840.77|1840.65|1840.15|1841.65|1841.15|1840.42|1839.92|635
1620663300000|2021-05-10 16:15:00|1840.64|1840.14|1840.01|1839.51|1840.64|1840.14|1839.8|1839.3|686
1620663600000|2021-05-10 16:20:00|1840|1839.5|1839.53|1839.03|1840.1|1839.6|1839.21|1838.71|537
1620663900000|2021-05-10 16:25:00|1839.54|1839.04|1838.86|1838.36|1839.54|1839.04|1838.64|1838.14|596
1620664200000|2021-05-10 16:30:00|1838.87|1838.37|1838.35|1837.85|1838.87|1838.37|1838.02|1837.52|500
1620664500000|2021-05-10 16:35:00|1838.32|1837.82|1838.12|1837.62|1838.41|1837.91|1837.65|1837.15|583
1620664800000|2021-05-10 16:40:00|1838.13|1837.63|1836.7|1836.2|1838.13|1837.63|1836.39|1835.89|652
1620665100000|2021-05-10 16:45:00|1836.69|1836.19|1838.04|1837.54|1838.18|1837.68|1836.6|1836.1|550
1620665400000|2021-05-10 16:50:00|1838.05|1837.55|1838.27|1837.77|1838.68|1838.18|1837.86|1837.36|484
1620665700000|2021-05-10 16:55:00|1838.32|1837.82|1837.89|1837.39|1838.35|1837.85|1837.61|1837.11|524
1620666000000|2021-05-10 17:00:00|1838|1837.5|1836.67|1836.17|1838.05|1837.55|1836.43|1835.93|555
1620666300000|2021-05-10 17:05:00|1836.64|1836.14|1837.46|1836.96|1837.47|1836.97|1836.42|1835.92|459
1620666600000|2021-05-10 17:10:00|1837.45|1836.95|1836.83|1836.33|1837.51|1837.01|1835.98|1835.48|518
1620666900000|2021-05-10 17:15:00|1836.74|1836.24|1836.2|1835.7|1836.79|1836.29|1836.16|1835.66|468
1620667200000|2021-05-10 17:20:00|1836.23|1835.73|1836.37|1835.87|1836.71|1836.21|1835.71|1835.21|571
1620667500000|2021-05-10 17:25:00|1836.39|1835.89|1837.46|1836.96|1837.53|1837.03|1835.78|1835.28|548
1620667800000|2021-05-10 17:30:00|1837.47|1836.97|1836.83|1836.33|1837.59|1837.09|1836.5|1836|543
1620668100000|2021-05-10 17:35:00|1836.85|1836.35|1836.3|1835.8|1837.08|1836.58|1836.26|1835.76|455
1620668400000|2021-05-10 17:40:00|1836.32|1835.82|1836.75|1836.25|1837.49|1836.99|1836.15|1835.65|504
1620668700000|2021-05-10 17:45:00|1836.74|1836.24|1836.86|1836.36|1837.2|1836.7|1836.59|1836.09|539
1620669000000|2021-05-10 17:50:00|1836.84|1836.34|1836.7|1836.2|1836.96|1836.46|1836.31|1835.81|497
1620669300000|2021-05-10 17:55:00|1836.69|1836.19|1836.96|1836.46|1837.15|1836.65|1836.51|1836.01|594
1620669600000|2021-05-10 18:00:00|1836.97|1836.47|1837.66|1837.16|1837.68|1837.18|1836.47|1835.97|553
1620669900000|2021-05-10 18:05:00|1837.64|1837.14|1837.26|1836.76|1838.1|1837.6|1837.24|1836.74|563
1620670200000|2021-05-10 18:10:00|1837.25|1836.75|1838|1837.5|1838.01|1837.51|1836.95|1836.45|552
1620670500000|2021-05-10 18:15:00|1837.84|1837.34|1837.66|1837.16|1838.17|1837.67|1837.36|1836.86|671
1620670800000|2021-05-10 18:20:00|1837.7|1837.2|1837.93|1837.43|1838.13|1837.63|1836.85|1836.35|575
1620671100000|2021-05-10 18:25:00|1837.92|1837.42|1838.03|1837.53|1838.19|1837.69|1837.39|1836.89|569
1620671400000|2021-05-10 18:30:00|1838.02|1837.52|1837.07|1836.57|1838.19|1837.69|1836.91|1836.41|593
1620671700000|2021-05-10 18:35:00|1837.08|1836.58|1836.58|1836.08|1837.44|1836.94|1836.47|1835.97|634
1620672000000|2021-05-10 18:40:00|1836.54|1836.04|1834.83|1834.33|1836.8|1836.3|1834.27|1833.77|721
1620672300000|2021-05-10 18:45:00|1834.84|1834.34|1835.34|1834.84|1835.36|1834.86|1834.48|1833.98|641
1620672600000|2021-05-10 18:50:00|1835.32|1834.82|1835.89|1835.39|1835.93|1835.43|1835.08|1834.58|611
1620672900000|2021-05-10 18:55:00|1835.92|1835.42|1836.38|1835.88|1836.66|1836.1|1835.79|1835.29|719
1620673200000|2021-05-10 19:00:00|1836.44|1835.94|1836.32|1835.82|1836.54|1836.04|1834.99|1834.49|692
1620673500000|2021-05-10 19:05:00|1836.29|1835.79|1837.12|1836.62|1837.18|1836.68|1836.08|1835.58|515
1620673800000|2021-05-10 19:10:00|1837.1|1836.6|1837.2|1836.7|1837.48|1836.98|1836.87|1836.37|476
1620674100000|2021-05-10 19:15:00|1837.21|1836.71|1837.26|1836.76|1837.69|1837.19|1836.99|1836.49|484
1620674400000|2021-05-10 19:20:00|1837.25|1836.75|1837.39|1836.89|1837.65|1837.15|1837.03|1836.53|401
1620674700000|2021-05-10 19:25:00|1837.38|1836.88|1837.19|1836.69|1837.47|1836.97|1836.86|1836.36|436
1620675000000|2021-05-10 19:30:00|1837.22|1836.72|1837.7|1837.2|1837.81|1837.31|1836.97|1836.47|550
1620675300000|2021-05-10 19:35:00|1837.68|1837.18|1837.78|1837.28|1837.89|1837.39|1837.57|1837.07|494
1620675600000|2021-05-10 19:40:00|1837.77|1837.27|1837.5|1837|1837.95|1837.45|1837.27|1836.77|541
1620675900000|2021-05-10 19:45:00|1837.51|1837.01|1838.78|1838.28|1838.96|1838.46|1837.47|1836.97|568
1620676200000|2021-05-10 19:50:00|1838.8|1838.3|1838.15|1837.65|1839.06|1838.56|1837.66|1837.16|550
1620676500000|2021-05-10 19:55:00|1838.18|1837.68|1838.38|1837.88|1838.77|1838.27|1837.52|1837.02|572
1620676800000|2021-05-10 20:00:00|1838.37|1837.87|1838.68|1838.18|1839.05|1838.55|1838.07|1837.57|463
1620677100000|2021-05-10 20:05:00|1838.69|1838.19|1837.8|1837.3|1838.8|1838.3|1837.79|1837.16|243
1620677400000|2021-05-10 20:10:00|1837.81|1837.31|1837.36|1836.86|1837.87|1837.31|1837.3|1836.8|291
1620677700000|2021-05-10 20:15:00|1837.35|1836.85|1837.72|1837.22|1838.46|1837.96|1837.34|1836.84|364
1620678000000|2021-05-10 20:20:00|1837.7|1837.2|1836.71|1836.21|1837.86|1837.23|1836.55|1836.05|405
1620678300000|2021-05-10 20:25:00|1836.7|1836.2|1836.68|1836.18|1836.93|1836.43|1836.54|1836.04|292
1620678600000|2021-05-10 20:30:00|1836.72|1836.22|1836.6|1836.1|1837.16|1836.66|1836.22|1835.72|355
1620678900000|2021-05-10 20:35:00|1836.62|1836.12|1837.14|1836.64|1837.21|1836.71|1836.14|1835.55|330
1620679200000|2021-05-10 20:40:00|1837.22|1836.72|1836.24|1835.74|1837.45|1836.88|1836.23|1835.73|388
1620679500000|2021-05-10 20:45:00|1836.27|1835.77|1837.14|1836.34|1837.58|1836.95|1836.27|1835.77|401
1620679800000|2021-05-10 20:50:00|1837.15|1836.35|1835.94|1835.44|1837.35|1836.77|1835.93|1835.28|452
1620680100000|2021-05-10 20:55:00|1835.93|1835.43|1836.52|1835.72|1836.52|1835.72|1835.62|1834.99|453
1620684000000|2021-05-10 22:00:00|1836.5|1835.7|1836.63|1835.83|1836.92|1836.23|1836.33|1835.53|252
1620684300000|2021-05-10 22:05:00|1836.68|1835.88|1835.57|1835.07|1836.84|1836.04|1835.43|1834.82|345
1620684600000|2021-05-10 22:10:00|1835.58|1835.08|1835.4|1834.6|1836.02|1835.44|1835.04|1834.41|331
1620684900000|2021-05-10 22:15:00|1835.41|1834.61|1835.08|1834.58|1835.46|1834.88|1835.05|1834.41|206
1620685200000|2021-05-10 22:20:00|1835.23|1834.43|1835.45|1834.95|1835.77|1835.14|1835.05|1834.39|247
1620685500000|2021-05-10 22:25:00|1835.41|1834.91|1835.95|1835.45|1836.1|1835.45|1835.34|1834.76|216
1620685800000|2021-05-10 22:30:00|1835.94|1835.44|1835.86|1835.36|1836.2|1835.54|1835.45|1834.82|250
1620686100000|2021-05-10 22:35:00|1836.01|1835.21|1835.31|1834.81|1836.01|1835.41|1835.13|1834.47|259
1620686400000|2021-05-10 22:40:00|1835.35|1834.85|1835.25|1834.75|1835.61|1834.97|1835.1|1834.46|193
1620686700000|2021-05-10 22:45:00|1835.42|1834.62|1835.11|1834.61|1835.57|1834.92|1835.11|1834.56|191
1620687000000|2021-05-10 22:50:00|1835.1|1834.6|1835.5|1835|1835.77|1835.12|1835.1|1834.56|207
1620687300000|2021-05-10 22:55:00|1835.43|1834.93|1835.67|1835.17|1836.1|1835.45|1835.4|1834.76|276
1620687600000|2021-05-10 23:00:00|1835.69|1835.19|1835.57|1834.77|1835.84|1835.34|1835.2|1834.56|235
1620687900000|2021-05-10 23:05:00|1835.47|1834.97|1835.95|1835.45|1836.25|1835.6|1835.4|1834.8|223
1620688200000|2021-05-10 23:10:00|1835.94|1835.44|1836.55|1835.75|1836.55|1835.91|1835.51|1834.86|365
1620688500000|2021-05-10 23:15:00|1836.44|1835.64|1836.39|1835.89|1836.57|1835.89|1836.02|1835.33|242
1620688800000|2021-05-10 23:20:00|1836.4|1835.9|1836.64|1836.14|1836.82|1836.17|1836.13|1835.47|305
1620689100000|2021-05-10 23:25:00|1836.65|1836.15|1836.32|1835.52|1836.8|1836.15|1835.87|1835.23|226
1620689400000|2021-05-10 23:30:00|1836.33|1835.53|1836.54|1835.74|1836.63|1836.01|1836.21|1835.52|254
1620689700000|2021-05-10 23:35:00|1836.55|1835.75|1836.8|1836.3|1837.04|1836.35|1836.29|1835.63|270
1620690000000|2021-05-10 23:40:00|1836.79|1836.29|1836.67|1836.17|1837.11|1836.48|1836.53|1835.89|342
1620690300000|2021-05-10 23:45:00|1836.66|1836.16|1836.44|1835.94|1837.13|1836.49|1836.36|1835.75|359
1620690600000|2021-05-10 23:50:00|1836.45|1835.95|1836.13|1835.63|1836.67|1836.09|1836.01|1835.4|297
1620690900000|2021-05-10 23:55:00|1836.2|1835.4|1836.49|1835.99|1836.6|1836.09|1835.94|1835.28|310
1620691200000|2021-05-11 00:00:00|1836.4|1835.9|1836.14|1835.64|1836.63|1835.99|1835.29|1834.67|661
1620691500000|2021-05-11 00:05:00|1836.12|1835.62|1835.79|1834.99|1836.29|1835.66|1835.07|1834.49|502
1620691800000|2021-05-11 00:10:00|1835.81|1835.01|1835.53|1835.03|1836.28|1835.62|1834.76|1834.24|511
1620692100000|2021-05-11 00:15:00|1835.54|1835.04|1835.4|1834.9|1836.57|1835.97|1835.01|1834.43|634
1620692400000|2021-05-11 00:20:00|1835.35|1834.85|1834.33|1833.83|1835.52|1834.91|1834.23|1833.73|557
1620692700000|2021-05-11 00:25:00|1834.35|1833.85|1834.61|1834.11|1835.18|1834.52|1834.28|1833.72|475
1620693000000|2021-05-11 00:30:00|1834.64|1834.14|1833.79|1833.29|1834.94|1834.26|1833.64|1833.05|581
1620693300000|2021-05-11 00:35:00|1833.78|1833.28|1834.33|1833.53|1834.37|1833.79|1833.39|1832.89|485
1620693600000|2021-05-11 00:40:00|1834.16|1833.66|1834.46|1833.96|1834.66|1834.1|1833.84|1833.24|533
1620693900000|2021-05-11 00:45:00|1834.41|1833.91|1834.76|1834.26|1835.04|1834.5|1834.3|1833.7|526
1620694200000|2021-05-11 00:50:00|1834.83|1834.33|1833.51|1833.01|1835.19|1834.59|1832.84|1832.18|606
1620694500000|2021-05-11 00:55:00|1833.47|1832.97|1834.21|1833.71|1834.66|1834.03|1833.25|1832.64|637
1620694800000|2021-05-11 01:00:00|1834.36|1833.56|1832.32|1831.52|1834.39|1833.89|1831.69|1831.05|1013
1620695100000|2021-05-11 01:05:00|1832.22|1831.72|1833.85|1833.35|1834.14|1833.5|1832.14|1831.53|833
1620695400000|2021-05-11 01:10:00|1833.86|1833.36|1835.33|1834.83|1835.45|1834.88|1833.65|1833.08|867
1620695700000|2021-05-11 01:15:00|1835.36|1834.86|1836.66|1836.16|1837.79|1837.13|1835.3|1834.8|890
1620696000000|2021-05-11 01:20:00|1836.65|1836.15|1836.46|1835.96|1837.34|1836.71|1836.14|1835.44|743
1620696300000|2021-05-11 01:25:00|1836.61|1835.81|1835.63|1835.13|1836.61|1835.9|1835.21|1834.54|783
1620696600000|2021-05-11 01:30:00|1835.62|1835.12|1837.25|1836.45|1837.7|1837.08|1835.62|1834.98|800
1620696900000|2021-05-11 01:35:00|1837.1|1836.6|1838.7|1838.2|1838.77|1838.23|1836.91|1836.27|855
1620697200000|2021-05-11 01:40:00|1838.71|1838.21|1837.9|1837.4|1838.91|1838.26|1837.53|1836.93|715
1620697500000|2021-05-11 01:45:00|1838.05|1837.25|1837.14|1836.64|1838.18|1837.63|1837.04|1836.39|693
1620697800000|2021-05-11 01:50:00|1837.21|1836.71|1837.03|1836.53|1837.56|1836.95|1836.37|1835.74|734
1620698100000|2021-05-11 01:55:00|1836.98|1836.48|1836.94|1836.44|1837.78|1837.16|1836.83|1836.17|626
1620698400000|2021-05-11 02:00:00|1836.95|1836.45|1836.56|1836.06|1837.81|1837.16|1836.49|1835.85|559
1620698700000|2021-05-11 02:05:00|1836.58|1836.08|1837.14|1836.64|1837.3|1836.64|1836.19|1835.65|657
1620699000000|2021-05-11 02:10:00|1837.29|1836.49|1836.73|1836.23|1837.7|1837.08|1836.63|1836.06|628
1620699300000|2021-05-11 02:15:00|1836.75|1836.25|1835.98|1835.48|1837.06|1836.43|1835.76|1835.2|571
1620699600000|2021-05-11 02:20:00|1836|1835.5|1836.36|1835.86|1836.39|1835.86|1835.22|1834.65|622
1620699900000|2021-05-11 02:25:00|1836.34|1835.84|1836.21|1835.71|1836.62|1836.11|1835.96|1835.39|427
1620700200000|2021-05-11 02:30:00|1836.22|1835.72|1837.4|1836.9|1837.61|1837.01|1836.16|1835.66|616
1620700500000|2021-05-11 02:35:00|1837.37|1836.87|1837.7|1837.2|1837.95|1837.31|1837.25|1836.6|607
1620700800000|2021-05-11 02:40:00|1837.75|1837.25|1837.57|1837.07|1838.22|1837.72|1837.17|1836.52|568
1620701100000|2021-05-11 02:45:00|1837.56|1837.06|1837.27|1836.77|1837.76|1837.13|1836.99|1836.34|606
1620701400000|2021-05-11 02:50:00|1837.28|1836.78|1837.18|1836.68|1837.79|1837.19|1836.92|1836.28|520
1620701700000|2021-05-11 02:55:00|1837.2|1836.7|1837.23|1836.73|1837.61|1836.97|1836.78|1836.24|504
1620702000000|2021-05-11 03:00:00|1837.25|1836.75|1836.71|1836.21|1837.46|1836.83|1836.51|1835.87|625
1620702300000|2021-05-11 03:05:00|1836.68|1836.18|1837.31|1836.81|1837.47|1836.82|1836.57|1835.98|607
1620702600000|2021-05-11 03:10:00|1837.3|1836.8|1837.02|1836.22|1837.52|1836.85|1836.6|1835.96|536
1620702900000|2021-05-11 03:15:00|1836.83|1836.33|1837.4|1836.6|1837.66|1837|1836.82|1836.2|513
1620703200000|2021-05-11 03:20:00|1837.24|1836.74|1837.37|1836.57|1837.43|1836.82|1836.58|1835.97|537
1620703500000|2021-05-11 03:25:00|1837.36|1836.56|1837.11|1836.61|1837.36|1836.7|1836.64|1835.99|467
1620703800000|2021-05-11 03:30:00|1837.02|1836.52|1837.15|1836.65|1837.46|1836.86|1836.86|1836.23|416
1620704100000|2021-05-11 03:35:00|1837.13|1836.63|1835.86|1835.36|1837.44|1836.82|1835.82|1835.21|447
1620704400000|2021-05-11 03:40:00|1835.89|1835.39|1835.45|1834.95|1836.27|1835.62|1835.41|1834.78|457
1620704700000|2021-05-11 03:45:00|1835.6|1834.8|1835.35|1834.85|1836.24|1835.64|1835.02|1834.4|471
1620705000000|2021-05-11 03:50:00|1835.36|1834.86|1835.43|1834.63|1835.76|1835.19|1834.82|1834.24|447
1620705300000|2021-05-11 03:55:00|1835.42|1834.62|1835.08|1834.58|1835.44|1834.79|1834.93|1834.34|383
1620705600000|2021-05-11 04:00:00|1835.11|1834.61|1835.6|1834.8|1835.62|1835.02|1834.96|1834.35|365
1620705900000|2021-05-11 04:05:00|1835.58|1834.78|1835.21|1834.71|1835.67|1835.05|1835.13|1834.58|337
1620706200000|2021-05-11 04:10:00|1835.26|1834.76|1835.76|1835.26|1835.79|1835.27|1835.16|1834.56|369
1620706500000|2021-05-11 04:15:00|1835.74|1835.24|1836.35|1835.55|1836.38|1835.73|1835.72|1835.18|397
1620706800000|2021-05-11 04:20:00|1836.34|1835.54|1836.4|1835.9|1836.82|1836.19|1836.11|1835.47|412
1620707100000|2021-05-11 04:25:00|1836.39|1835.89|1836.16|1835.66|1836.77|1836.1|1836.02|1835.52|400
1620707400000|2021-05-11 04:30:00|1836.17|1835.67|1836.12|1835.62|1836.58|1835.93|1836.04|1835.45|294
1620707700000|2021-05-11 04:35:00|1836.13|1835.63|1836.35|1835.85|1836.66|1836.06|1836.13|1835.53|394
1620708000000|2021-05-11 04:40:00|1836.39|1835.89|1836.83|1836.33|1836.98|1836.36|1836.34|1835.72|355
1620708300000|2021-05-11 04:45:00|1836.84|1836.34|1836.69|1836.19|1837.09|1836.45|1836.49|1835.86|339
1620708600000|2021-05-11 04:50:00|1836.86|1836.06|1836.72|1836.22|1836.96|1836.43|1836.48|1835.82|353
1620708900000|2021-05-11 04:55:00|1836.71|1836.21|1836.52|1836.02|1836.87|1836.23|1836.38|1835.76|269
1620709200000|2021-05-11 05:00:00|1836.55|1836.05|1836.54|1835.74|1836.92|1836.29|1836.33|1835.67|341
1620709500000|2021-05-11 05:05:00|1836.55|1835.75|1836.13|1835.63|1836.55|1835.89|1835.99|1835.38|361
1620709800000|2021-05-11 05:10:00|1836.15|1835.65|1836.45|1835.95|1836.54|1836.04|1835.98|1835.34|399
1620710100000|2021-05-11 05:15:00|1836.6|1835.8|1836.75|1836.25|1836.91|1836.3|1836.4|1835.76|437
1620710400000|2021-05-11 05:20:00|1836.71|1836.21|1837.2|1836.7|1837.26|1836.76|1836.6|1835.96|438
1620710700000|2021-05-11 05:25:00|1837.21|1836.71|1837.11|1836.61|1837.45|1836.86|1836.92|1836.35|438
1620711000000|2021-05-11 05:30:00|1837.1|1836.6|1838.03|1837.53|1838.44|1837.83|1837.03|1836.5|710
1620711300000|2021-05-11 05:35:00|1838.04|1837.54|1837.77|1837.27|1838.26|1837.76|1836.8|1836.26|613
1620711600000|2021-05-11 05:40:00|1837.8|1837.3|1838.06|1837.56|1838.49|1837.84|1837.6|1837.09|650
1620711900000|2021-05-11 05:45:00|1838.04|1837.54|1837.57|1837.07|1838.11|1837.61|1836.98|1836.4|610
1620712200000|2021-05-11 05:50:00|1837.56|1837.06|1837.29|1836.79|1837.68|1837.09|1837.16|1836.54|440
1620712500000|2021-05-11 05:55:00|1837.27|1836.77|1837.24|1836.74|1838.11|1837.49|1837.07|1836.46|616
1620712800000|2021-05-11 06:00:00|1837.28|1836.78|1837.21|1836.71|1838.01|1837.42|1836.42|1835.92|778
1620713100000|2021-05-11 06:05:00|1837.2|1836.7|1835.83|1835.33|1837.38|1836.74|1835.76|1835.18|859
1620713400000|2021-05-11 06:10:00|1835.82|1835.32|1835.41|1834.91|1835.85|1835.35|1834.98|1834.43|854
1620713700000|2021-05-11 06:15:00|1835.36|1834.86|1836.19|1835.69|1836.37|1835.83|1835.15|1834.65|708
1620714000000|2021-05-11 06:20:00|1836.2|1835.7|1836.16|1835.66|1836.41|1835.8|1835.73|1835.22|664
1620714300000|2021-05-11 06:25:00|1836.15|1835.65|1835.96|1835.46|1836.38|1835.76|1835.48|1834.85|674
1620714600000|2021-05-11 06:30:00|1835.95|1835.45|1836.33|1835.83|1836.67|1836.1|1835.61|1834.99|743
1620714900000|2021-05-11 06:35:00|1836.32|1835.82|1836.9|1836.1|1837.42|1836.84|1836.1|1835.5|744
1620715200000|2021-05-11 06:40:00|1836.92|1836.12|1836.08|1835.28|1837.02|1836.36|1835.33|1834.73|756
1620715500000|2021-05-11 06:45:00|1836|1835.2|1834.33|1833.83|1836.42|1835.83|1834.07|1833.44|777
1620715800000|2021-05-11 06:50:00|1834.29|1833.79|1833.97|1833.47|1834.64|1834.12|1833.76|1833.12|704
1620716100000|2021-05-11 06:55:00|1833.81|1833.31|1833.88|1833.38|1834.54|1833.91|1833.53|1832.97|708
1620716400000|2021-05-11 07:00:00|1833.89|1833.39|1834.57|1834.07|1835.12|1834.62|1833.87|1833.3|1035
1620716700000|2021-05-11 07:05:00|1834.59|1834.09|1835.03|1834.53|1835.36|1834.79|1834.4|1833.9|926
1620717000000|2021-05-11 07:10:00|1835.04|1834.54|1834.01|1833.51|1835.14|1834.64|1833.66|1833.02|1179
1620717300000|2021-05-11 07:15:00|1834.05|1833.55|1833.86|1833.36|1834.57|1834.07|1833.57|1832.95|1116
1620717600000|2021-05-11 07:20:00|1833.85|1833.35|1835.07|1834.57|1835.16|1834.66|1833|1832.5|1264
1620717900000|2021-05-11 07:25:00|1835.13|1834.63|1834.12|1833.62|1835.67|1835.08|1834.06|1833.56|1016
1620718200000|2021-05-11 07:30:00|1834.11|1833.61|1835.75|1835.25|1835.93|1835.43|1833.75|1833.19|1030
1620718500000|2021-05-11 07:35:00|1835.74|1835.24|1835.61|1835.11|1836.15|1835.64|1835.04|1834.42|1275
1620718800000|2021-05-11 07:40:00|1835.62|1835.12|1835.28|1834.78|1836.09|1835.55|1835.2|1834.7|1131
1620719100000|2021-05-11 07:45:00|1835.34|1834.84|1835.54|1835.04|1835.89|1835.24|1834.97|1834.41|925
1620719400000|2021-05-11 07:50:00|1835.55|1835.05|1834.46|1833.96|1835.55|1835.05|1834.37|1833.76|787
1620719700000|2021-05-11 07:55:00|1834.45|1833.95|1835.48|1834.98|1835.67|1835.05|1834.23|1833.58|793
1620720000000|2021-05-11 08:00:00|1835.53|1835.03|1835.33|1834.83|1835.82|1835.27|1835.07|1834.44|923
1620720300000|2021-05-11 08:05:00|1835.31|1834.81|1836.14|1835.64|1836.39|1835.89|1834.88|1834.24|1028
1620720600000|2021-05-11 08:10:00|1836.23|1835.73|1836.08|1835.58|1836.83|1836.29|1835.73|1835.13|981
1620720900000|2021-05-11 08:15:00|1836.07|1835.57|1835.43|1834.93|1836.2|1835.59|1834.7|1834.2|897
1620721200000|2021-05-11 08:20:00|1835.42|1834.92|1835.02|1834.52|1835.66|1835.06|1834.8|1834.27|925
1620721500000|2021-05-11 08:25:00|1835.03|1834.53|1834.85|1834.35|1835.48|1834.98|1834.59|1834.09|906
1620721800000|2021-05-11 08:30:00|1834.84|1834.34|1835.85|1835.35|1836.17|1835.57|1834.68|1834.18|890
1620722100000|2021-05-11 08:35:00|1835.84|1835.34|1836.38|1835.88|1836.71|1836.11|1835.68|1835.06|802
1620722400000|2021-05-11 08:40:00|1836.37|1835.87|1837.32|1836.82|1837.7|1837.17|1836.08|1835.58|979
1620722700000|2021-05-11 08:45:00|1837.33|1836.83|1836.85|1836.05|1837.66|1837.16|1836.35|1835.77|840
1620723000000|2021-05-11 08:50:00|1836.66|1836.16|1836.34|1835.84|1837.03|1836.53|1836.18|1835.58|988
1620723300000|2021-05-11 08:55:00|1836.52|1835.72|1836.56|1835.76|1836.64|1836|1836.05|1835.47|804
1620723600000|2021-05-11 09:00:00|1836.46|1835.96|1834.99|1834.49|1836.74|1836.12|1834.67|1834.11|1226
1620723900000|2021-05-11 09:05:00|1835.01|1834.51|1836.59|1836.09|1836.75|1836.15|1834.92|1834.42|923
1620724200000|2021-05-11 09:10:00|1836.58|1836.08|1836.56|1836.06|1837.14|1836.51|1836.36|1835.75|678
1620724500000|2021-05-11 09:15:00|1836.57|1836.07|1837.03|1836.53|1837.56|1837.03|1835.07|1834.57|1111
1620724800000|2021-05-11 09:20:00|1837.06|1836.56|1836.73|1836.23|1837.19|1836.61|1836.34|1835.71|863
1620725100000|2021-05-11 09:25:00|1836.74|1836.24|1836.47|1835.97|1837.28|1836.7|1836.42|1835.92|898
1620725400000|2021-05-11 09:30:00|1836.51|1836.01|1837.3|1836.8|1837.49|1836.85|1836.4|1835.78|906
1620725700000|2021-05-11 09:35:00|1837.29|1836.79|1837.87|1837.37|1838.04|1837.41|1837.03|1836.49|790
1620726000000|2021-05-11 09:40:00|1837.88|1837.38|1838.41|1837.91|1838.74|1838.14|1837.65|1837.06|930
1620726300000|2021-05-11 09:45:00|1838.42|1837.92|1838.87|1838.37|1839.05|1838.45|1838.01|1837.5|756
1620726600000|2021-05-11 09:50:00|1838.85|1838.35|1838.45|1837.95|1839.16|1838.56|1838.21|1837.63|762
1620726900000|2021-05-11 09:55:00|1838.4|1837.9|1838.78|1838.28|1838.97|1838.4|1838.09|1837.52|841
1620727200000|2021-05-11 10:00:00|1838.82|1838.32|1838.46|1837.96|1838.88|1838.36|1838.08|1837.58|770
1620727500000|2021-05-11 10:05:00|1838.48|1837.98|1839.19|1838.69|1839.26|1838.76|1838.2|1837.68|666
1620727800000|2021-05-11 10:10:00|1839.2|1838.7|1839.99|1839.49|1840.42|1839.89|1838.27|1837.65|942
1620728100000|2021-05-11 10:15:00|1839.96|1839.46|1840.14|1839.64|1840.47|1839.91|1839.34|1838.75|900
1620728400000|2021-05-11 10:20:00|1840.13|1839.63|1841.41|1840.61|1841.68|1841.18|1839.88|1839.38|972
1620728700000|2021-05-11 10:25:00|1841.42|1840.62|1841.37|1840.57|1841.73|1841.23|1840.6|1840.03|986
1620729000000|2021-05-11 10:30:00|1841.22|1840.72|1840.9|1840.4|1841.4|1840.79|1840.67|1840.03|875
1620729300000|2021-05-11 10:35:00|1840.92|1840.42|1840.84|1840.34|1841.36|1840.86|1840.36|1839.86|915
1620729600000|2021-05-11 10:40:00|1840.81|1840.31|1840.67|1840.17|1841|1840.5|1840.1|1839.6|883
1620729900000|2021-05-11 10:45:00|1840.68|1840.18|1840.89|1840.39|1841.18|1840.68|1839.55|1838.93|949
1620730200000|2021-05-11 10:50:00|1840.96|1840.46|1839.71|1839.21|1841.27|1840.77|1839.58|1839|779
1620730500000|2021-05-11 10:55:00|1839.73|1839.23|1839.92|1839.42|1840.23|1839.58|1839.51|1838.99|747
1620730800000|2021-05-11 11:00:00|1839.91|1839.41|1840.98|1840.48|1841.13|1840.52|1839.58|1839|870
1620731100000|2021-05-11 11:05:00|1841.14|1840.34|1841.03|1840.53|1841.86|1841.31|1840.9|1840.28|947
1620731400000|2021-05-11 11:10:00|1841.02|1840.52|1841.74|1841.24|1841.93|1841.27|1840.93|1840.35|790
1620731700000|2021-05-11 11:15:00|1841.73|1841.23|1841.81|1841.31|1841.98|1841.35|1841.27|1840.74|701
1620732000000|2021-05-11 11:20:00|1841.84|1841.34|1841.78|1841.28|1842.13|1841.63|1841|1840.33|933
1620732300000|2021-05-11 11:25:00|1841.93|1841.13|1841.14|1840.64|1841.98|1841.44|1840.89|1840.36|792
1620732600000|2021-05-11 11:30:00|1841.13|1840.63|1841.07|1840.57|1841.21|1840.71|1840.38|1839.85|835
1620732900000|2021-05-11 11:35:00|1841.08|1840.58|1840.56|1840.06|1841.32|1840.77|1840.39|1839.79|779
1620733200000|2021-05-11 11:40:00|1840.55|1840.05|1840.46|1839.96|1841.08|1840.58|1840.46|1839.86|610
1620733500000|2021-05-11 11:45:00|1840.47|1839.97|1839.79|1839.29|1841.21|1840.57|1839.51|1839.01|905
1620733800000|2021-05-11 11:50:00|1839.8|1839.3|1839.66|1839.16|1840.42|1839.83|1839.47|1838.97|883
1620734100000|2021-05-11 11:55:00|1839.67|1839.17|1839.75|1839.25|1840.32|1839.82|1839.36|1838.82|989
1620734400000|2021-05-11 12:00:00|1839.79|1839.29|1840.62|1840.12|1840.71|1840.21|1839.44|1838.94|999
1620734700000|2021-05-11 12:05:00|1840.6|1840.1|1840.92|1840.42|1842.11|1841.57|1840.42|1839.9|1072
1620735000000|2021-05-11 12:10:00|1840.84|1840.34|1840.24|1839.74|1841.31|1840.81|1839.78|1839.27|995
1620735300000|2021-05-11 12:15:00|1840.25|1839.75|1841.19|1840.69|1841.37|1840.85|1839.51|1839.01|1181
1620735600000|2021-05-11 12:20:00|1841.25|1840.75|1839.84|1839.34|1841.95|1841.45|1839.16|1838.66|1236
1620735900000|2021-05-11 12:25:00|1839.92|1839.42|1838.48|1837.98|1840.92|1840.42|1838.31|1837.81|1095
1620736200000|2021-05-11 12:30:00|1838.69|1837.89|1835.62|1835.12|1838.69|1838.1|1835.36|1834.81|1557
1620736500000|2021-05-11 12:35:00|1835.59|1835.09|1836.37|1835.87|1837.19|1836.53|1835.06|1834.52|1298
1620736800000|2021-05-11 12:40:00|1836.38|1835.88|1835.73|1835.23|1837.43|1836.83|1835.31|1834.72|1150
1620737100000|2021-05-11 12:45:00|1835.72|1835.22|1835.04|1834.54|1836.89|1836.17|1834.92|1834.3|1205
1620737400000|2021-05-11 12:50:00|1835.05|1834.55|1832.02|1831.52|1835.82|1835.32|1831.49|1830.9|1475
1620737700000|2021-05-11 12:55:00|1832.07|1831.57|1826.92|1826.42|1833.51|1833.01|1826.2|1825.7|1677
1620738000000|2021-05-11 13:00:00|1826.96|1826.46|1827.36|1826.86|1828.29|1827.79|1825.41|1824.91|1798
1620738300000|2021-05-11 13:05:00|1827.35|1826.85|1825.85|1825.35|1830.26|1829.63|1825.54|1825.04|1620
1620738600000|2021-05-11 13:10:00|1825.86|1825.36|1825.81|1825.31|1827|1826.44|1825.21|1824.59|1692
1620738900000|2021-05-11 13:15:00|1825.83|1825.33|1822.16|1821.66|1826.52|1825.95|1821.74|1821.24|1710
1620739200000|2021-05-11 13:20:00|1822.28|1821.78|1819.73|1819.23|1823.09|1822.53|1819.44|1818.94|1629
1620739500000|2021-05-11 13:25:00|1819.66|1819.16|1821.6|1821.1|1821.97|1821.38|1818.36|1817.83|1076
1620739800000|2021-05-11 13:30:00|1821.63|1821.13|1820.64|1820.14|1821.95|1821.36|1818.58|1818.08|1146
1620740100000|2021-05-11 13:35:00|1820.65|1820.15|1823.11|1822.61|1824.14|1823.63|1820.64|1820.14|1090
1620740400000|2021-05-11 13:40:00|1823.08|1822.58|1823.94|1823.44|1824.83|1824.33|1821.51|1820.94|1023
1620740700000|2021-05-11 13:45:00|1823.93|1823.43|1824.03|1823.53|1825.43|1824.93|1823.45|1822.95|1433
1620741000000|2021-05-11 13:50:00|1824.04|1823.54|1826.9|1826.4|1827.75|1827.11|1823.91|1823.41|1571
1620741300000|2021-05-11 13:55:00|1826.89|1826.39|1829.63|1829.13|1830.53|1830.03|1826.09|1825.56|1492
1620741600000|2021-05-11 14:00:00|1829.64|1829.14|1829.59|1829.09|1830.4|1829.9|1827.55|1826.96|1680
1620741900000|2021-05-11 14:05:00|1829.57|1829.07|1830.54|1830.04|1830.55|1830.05|1828.66|1828.07|1385
1620742200000|2021-05-11 14:10:00|1830.53|1830.03|1832.43|1831.93|1833.23|1832.73|1830.16|1829.66|1428
1620742500000|2021-05-11 14:15:00|1832.41|1831.91|1832.27|1831.77|1833.29|1832.79|1831.23|1830.73|1354
1620742800000|2021-05-11 14:20:00|1832.29|1831.79|1831.9|1831.4|1832.66|1832.16|1830.8|1830.3|1281
1620743100000|2021-05-11 14:25:00|1831.89|1831.39|1833.05|1832.55|1833.05|1832.55|1831.18|1830.68|1303
1620743400000|2021-05-11 14:30:00|1833.06|1832.56|1831.38|1830.88|1833.25|1832.68|1830.49|1829.99|1365
1620743700000|2021-05-11 14:35:00|1831.37|1830.87|1826.96|1826.46|1831.52|1831.02|1826.8|1826.17|1425
1620744000000|2021-05-11 14:40:00|1826.97|1826.47|1828.37|1827.87|1828.82|1828.21|1826.89|1826.34|1357
1620744300000|2021-05-11 14:45:00|1828.42|1827.92|1829.25|1828.75|1829.74|1829.18|1828.42|1827.92|1404
1620744600000|2021-05-11 14:50:00|1829.27|1828.77|1829.18|1828.68|1829.68|1829.07|1828.31|1827.78|1275
1620744900000|2021-05-11 14:55:00|1828.96|1828.46|1829.84|1829.34|1831.88|1831.24|1828.88|1828.38|1319
1620745200000|2021-05-11 15:00:00|1829.87|1829.37|1829.45|1828.95|1830.65|1830.02|1828.95|1828.45|1191
1620745500000|2021-05-11 15:05:00|1829.4|1828.9|1829.59|1829.09|1829.63|1829.13|1828.61|1828.11|1161
1620745800000|2021-05-11 15:10:00|1829.56|1829.06|1829.88|1829.38|1829.89|1829.39|1828.32|1827.82|1082
1620746100000|2021-05-11 15:15:00|1829.95|1829.45|1831.47|1830.97|1831.77|1831.27|1829.87|1829.3|1285
1620746400000|2021-05-11 15:20:00|1831.48|1830.98|1831.16|1830.66|1831.91|1831.41|1831|1830.5|1209
1620746700000|2021-05-11 15:25:00|1831.17|1830.67|1831.55|1831.05|1831.89|1831.39|1830.92|1830.42|1103
1620747000000|2021-05-11 15:30:00|1831.54|1831.04|1831.53|1831.03|1832.13|1831.63|1831.15|1830.65|981
1620747300000|2021-05-11 15:35:00|1831.52|1831.02|1833.19|1832.69|1833.74|1833.24|1831.52|1831.02|1087
1620747600000|2021-05-11 15:40:00|1833.2|1832.7|1831.49|1830.99|1833.58|1833.08|1831.36|1830.86|988
1620747900000|2021-05-11 15:45:00|1831.5|1831|1832.97|1832.47|1833.41|1832.91|1831.06|1830.56|955
1620748200000|2021-05-11 15:50:00|1832.98|1832.48|1833.7|1833.2|1833.75|1833.25|1832.55|1832.05|981
1620748500000|2021-05-11 15:55:00|1833.67|1833.17|1833.76|1833.26|1833.93|1833.43|1833.26|1832.61|1073
1620748800000|2021-05-11 16:00:00|1833.72|1833.22|1835.57|1835.07|1836.36|1835.86|1833.19|1832.64|1278
1620749100000|2021-05-11 16:05:00|1835.55|1835.05|1835.17|1834.67|1835.95|1835.36|1834.98|1834.39|1062
1620749400000|2021-05-11 16:10:00|1835.24|1834.74|1834.94|1834.44|1835.54|1835.04|1834.23|1833.65|1060
1620749700000|2021-05-11 16:15:00|1834.93|1834.43|1835.62|1835.12|1836.16|1835.66|1834.52|1834.02|1022
1620750000000|2021-05-11 16:20:00|1835.61|1835.11|1834.75|1834.25|1835.73|1835.22|1834.57|1833.91|892
1620750300000|2021-05-11 16:25:00|1834.74|1834.24|1835.35|1834.85|1835.39|1834.89|1834.53|1833.98|867
1620750600000|2021-05-11 16:30:00|1835.33|1834.83|1835.75|1835.25|1835.75|1835.25|1834.73|1834.2|937
1620750900000|2021-05-11 16:35:00|1835.76|1835.26|1835.32|1834.82|1835.91|1835.3|1835.07|1834.57|787
1620751200000|2021-05-11 16:40:00|1835.29|1834.79|1834.99|1834.49|1835.3|1834.8|1834.25|1833.73|804
1620751500000|2021-05-11 16:45:00|1835.11|1834.31|1834.85|1834.35|1835.15|1834.65|1834.64|1834.02|741
1620751800000|2021-05-11 16:50:00|1834.86|1834.36|1835.26|1834.76|1835.39|1834.88|1834.14|1833.59|888
1620752100000|2021-05-11 16:55:00|1835.25|1834.75|1835.52|1835.02|1835.65|1835.15|1834.5|1833.89|774
1620752400000|2021-05-11 17:00:00|1835.51|1835.01|1835.96|1835.46|1836.14|1835.49|1834.89|1834.39|890
1620752700000|2021-05-11 17:05:00|1835.97|1835.47|1834.84|1834.34|1836.13|1835.5|1834.48|1833.98|808
1620753000000|2021-05-11 17:10:00|1834.87|1834.37|1834.63|1834.13|1835.28|1834.78|1834.1|1833.54|870
1620753300000|2021-05-11 17:15:00|1834.62|1834.12|1834.43|1833.93|1834.76|1834.26|1834.1|1833.54|760
1620753600000|2021-05-11 17:20:00|1834.42|1833.92|1835.1|1834.6|1835.41|1834.85|1834.42|1833.92|872
1620753900000|2021-05-11 17:25:00|1835.07|1834.57|1836|1835.5|1836.26|1835.76|1834.86|1834.36|959
1620754200000|2021-05-11 17:30:00|1836.02|1835.52|1835.1|1834.6|1836.27|1835.64|1835.1|1834.6|918
1620754500000|2021-05-11 17:35:00|1835.12|1834.62|1835.45|1834.95|1835.81|1835.26|1834.82|1834.23|880
1620754800000|2021-05-11 17:40:00|1835.46|1834.96|1834.77|1834.27|1836.16|1835.66|1834.68|1834.14|879
1620755100000|2021-05-11 17:45:00|1834.78|1834.28|1835.66|1835.16|1835.86|1835.36|1834.74|1834.24|792
1620755400000|2021-05-11 17:50:00|1835.65|1835.15|1835.81|1835.31|1836.09|1835.55|1835.36|1834.86|660
1620755700000|2021-05-11 17:55:00|1835.82|1835.32|1835.67|1835.17|1835.98|1835.48|1835.15|1834.65|706
1620756000000|2021-05-11 18:00:00|1835.66|1835.16|1834.58|1834.08|1835.88|1835.38|1834.42|1833.92|842
1620756300000|2021-05-11 18:05:00|1834.59|1834.09|1834.43|1833.93|1834.87|1834.25|1833.84|1833.34|746
1620756600000|2021-05-11 18:10:00|1834.44|1833.94|1834.63|1834.13|1834.87|1834.24|1834.25|1833.63|671
1620756900000|2021-05-11 18:15:00|1834.62|1834.12|1834.99|1834.49|1835.14|1834.52|1834.49|1833.95|529
1620757200000|2021-05-11 18:20:00|1835.02|1834.52|1835.3|1834.8|1835.36|1834.82|1834.92|1834.33|461
1620757500000|2021-05-11 18:25:00|1835.31|1834.81|1835.35|1834.85|1835.94|1835.44|1835.26|1834.64|507
1620757800000|2021-05-11 18:30:00|1835.36|1834.86|1835.69|1835.19|1835.84|1835.23|1835.02|1834.47|652
1620758100000|2021-05-11 18:35:00|1835.84|1835.04|1835.14|1834.64|1836.04|1835.43|1835.13|1834.49|646
1620758400000|2021-05-11 18:40:00|1835.12|1834.62|1835.53|1835.03|1835.56|1835.06|1834.66|1834.12|631
1620758700000|2021-05-11 18:45:00|1835.54|1835.04|1835.56|1835.06|1835.96|1835.37|1835.05|1834.55|587
1620759000000|2021-05-11 18:50:00|1835.51|1835.01|1835.88|1835.38|1835.97|1835.47|1835.37|1834.87|562
1620759300000|2021-05-11 18:55:00|1835.89|1835.39|1835.93|1835.43|1836.44|1835.94|1835.68|1835.18|744
1620759600000|2021-05-11 19:00:00|1835.84|1835.34|1835.62|1835.12|1836.12|1835.62|1835.44|1834.88|785
1620759900000|2021-05-11 19:05:00|1835.6|1835.1|1836.23|1835.73|1836.67|1836.12|1835.57|1835.07|577
1620760200000|2021-05-11 19:10:00|1836.25|1835.75|1836.65|1836.15|1836.83|1836.33|1835.99|1835.49|585
1620760500000|2021-05-11 19:15:00|1836.64|1836.14|1836.93|1836.43|1837.41|1836.81|1836.48|1835.88|643
1620760800000|2021-05-11 19:20:00|1836.94|1836.44|1836.98|1836.48|1837.1|1836.5|1836.64|1836.14|491
1620761100000|2021-05-11 19:25:00|1836.99|1836.49|1837.29|1836.79|1837.44|1836.93|1836.84|1836.34|622
1620761400000|2021-05-11 19:30:00|1837.28|1836.78|1837.2|1836.7|1837.68|1837.12|1836.85|1836.34|724
1620761700000|2021-05-11 19:35:00|1837.19|1836.69|1837.06|1836.56|1837.53|1836.95|1836.89|1836.37|751
1620762000000|2021-05-11 19:40:00|1837.05|1836.55|1837.42|1836.92|1837.66|1837.06|1837|1836.5|675
1620762300000|2021-05-11 19:45:00|1837.41|1836.91|1837.63|1837.13|1838.09|1837.59|1837.29|1836.7|820
1620762600000|2021-05-11 19:50:00|1837.6|1837.1|1838.13|1837.63|1838.31|1837.81|1837.49|1836.95|825
1620762900000|2021-05-11 19:55:00|1838.07|1837.57|1838.11|1837.61|1838.38|1837.88|1837.44|1836.94|915
1620763200000|2021-05-11 20:00:00|1838.12|1837.62|1838.44|1837.94|1838.73|1838.19|1837.69|1837.19|628
1620763500000|2021-05-11 20:05:00|1838.39|1837.89|1838.41|1837.91|1838.61|1838|1838.22|1837.56|403
1620763800000|2021-05-11 20:10:00|1838.43|1837.93|1838.42|1837.92|1838.71|1838.21|1838.28|1837.64|297
1620764100000|2021-05-11 20:15:00|1838.41|1837.91|1837.95|1837.45|1838.43|1837.93|1837.78|1837.28|266
1620764400000|2021-05-11 20:20:00|1837.94|1837.44|1838.04|1837.54|1838.17|1837.67|1837.14|1836.64|436
1620764700000|2021-05-11 20:25:00|1838.05|1837.55|1837.96|1837.46|1838.2|1837.7|1837.82|1837.21|264
1620765000000|2021-05-11 20:30:00|1837.97|1837.47|1837.4|1836.9|1838.2|1837.7|1837.4|1836.9|267
1620765300000|2021-05-11 20:35:00|1837.41|1836.91|1837.89|1837.39|1838.43|1837.81|1837.02|1836.52|446
1620765600000|2021-05-11 20:40:00|1837.93|1837.43|1837.92|1837.42|1838.23|1837.66|1837.83|1837.2|277
1620765900000|2021-05-11 20:45:00|1837.93|1837.43|1837.76|1837.26|1838.35|1837.66|1837.39|1836.74|439
1620766200000|2021-05-11 20:50:00|1837.75|1837.25|1837.18|1836.38|1838.1|1837.42|1837.03|1836.38|362
1620766500000|2021-05-11 20:55:00|1837.22|1836.42|1837.7|1836.9|1838.01|1837.26|1836.97|1836.4|428
1620770400000|2021-05-11 22:00:00|1837.76|1836.96|1837.34|1836.54|1838.25|1837.53|1837.22|1836.51|431
1620770700000|2021-05-11 22:05:00|1837.36|1836.56|1837.4|1836.9|1837.72|1837.1|1837.26|1836.56|235
1620771000000|2021-05-11 22:10:00|1837.38|1836.88|1837.27|1836.77|1837.69|1837.05|1837.19|1836.56|216
1620771300000|2021-05-11 22:15:00|1837.47|1836.67|1836.65|1836.15|1837.48|1836.9|1836.55|1835.9|274
1620771600000|2021-05-11 22:20:00|1836.8|1836|1836.62|1835.82|1837.21|1836.57|1836.46|1835.81|326
1620771900000|2021-05-11 22:25:00|1836.63|1835.83|1836.86|1836.36|1836.99|1836.46|1836.53|1835.82|246
1620772200000|2021-05-11 22:30:00|1836.87|1836.37|1837.03|1836.53|1837.28|1836.68|1836.51|1835.92|244
1620772500000|2021-05-11 22:35:00|1837.02|1836.52|1836.62|1836.12|1837.18|1836.58|1836.62|1836.12|263
1620772800000|2021-05-11 22:40:00|1836.63|1836.13|1836.68|1836.18|1837.02|1836.4|1836.35|1835.75|248
1620773100000|2021-05-11 22:45:00|1836.69|1836.19|1837.18|1836.68|1837.38|1836.75|1836.57|1835.95|199
1620773400000|2021-05-11 22:50:00|1837.11|1836.61|1837.18|1836.68|1837.45|1836.78|1836.99|1836.34|194
1620773700000|2021-05-11 22:55:00|1837.33|1836.53|1837.48|1836.98|1837.64|1836.98|1837.15|1836.52|155
1620774000000|2021-05-11 23:00:00|1837.49|1836.99|1836.69|1836.19|1837.63|1836.99|1836.26|1835.76|297
1620774300000|2021-05-11 23:05:00|1836.68|1836.18|1836.91|1836.11|1837.01|1836.35|1836.49|1835.92|239
1620774600000|2021-05-11 23:10:00|1836.77|1836.27|1836.49|1835.99|1837.06|1836.4|1836.31|1835.67|208
1620774900000|2021-05-11 23:15:00|1836.51|1836.01|1836.88|1836.08|1836.9|1836.25|1836.2|1835.57|163
1620775200000|2021-05-11 23:20:00|1836.73|1836.23|1836.94|1836.44|1837.13|1836.51|1836.73|1836.09|154
1620775500000|2021-05-11 23:25:00|1836.95|1836.45|1837.16|1836.36|1837.17|1836.51|1836.74|1836.09|135
1620775800000|2021-05-11 23:30:00|1836.99|1836.49|1837.03|1836.53|1837.27|1836.62|1836.91|1836.28|191
1620776100000|2021-05-11 23:35:00|1837.04|1836.54|1836.92|1836.42|1837.21|1836.59|1836.72|1836.1|218
1620776400000|2021-05-11 23:40:00|1836.91|1836.41|1836.71|1835.91|1837.14|1836.52|1836.54|1835.9|154
1620776700000|2021-05-11 23:45:00|1836.56|1836.06|1835.98|1835.48|1836.89|1836.28|1835.9|1835.27|330
1620777000000|2021-05-11 23:50:00|1835.97|1835.47|1836.64|1835.84|1836.65|1836.04|1835.72|1835.11|532
1620777300000|2021-05-11 23:55:00|1836.63|1835.83|1835.82|1835.32|1837.06|1836.45|1835.78|1835.21|447
1620777600000|2021-05-12 00:00:00|1835.84|1835.34|1836.08|1835.58|1836.61|1835.94|1835.73|1835.13|573
1620777900000|2021-05-12 00:05:00|1836.07|1835.57|1837.03|1836.53|1837.31|1836.7|1836.07|1835.57|655
1620778200000|2021-05-12 00:10:00|1837.04|1836.54|1836.11|1835.61|1837.2|1836.56|1836.1|1835.55|528
1620778500000|2021-05-12 00:15:00|1836.12|1835.62|1836.01|1835.51|1836.28|1835.65|1835.58|1834.99|500
1620778800000|2021-05-12 00:20:00|1836.02|1835.52|1835.93|1835.43|1836.17|1835.55|1835.82|1835.17|325
1620779100000|2021-05-12 00:25:00|1835.92|1835.42|1836.74|1836.24|1837.19|1836.56|1835.82|1835.19|463
1620779400000|2021-05-12 00:30:00|1836.75|1836.25|1835.56|1835.06|1836.88|1836.32|1835.1|1834.58|593
1620779700000|2021-05-12 00:35:00|1835.6|1835.1|1835.72|1835.22|1836.22|1835.57|1835.22|1834.61|487
1620780000000|2021-05-12 00:40:00|1835.73|1835.23|1835.22|1834.72|1835.98|1835.35|1834.82|1834.18|666
1620780300000|2021-05-12 00:45:00|1835.21|1834.71|1836.09|1835.59|1836.31|1835.69|1835.02|1834.4|621
1620780600000|2021-05-12 00:50:00|1836.08|1835.58|1834.15|1833.65|1836.18|1835.6|1834.1|1833.47|713
1620780900000|2021-05-12 00:55:00|1834.18|1833.68|1834.62|1834.12|1834.92|1834.31|1833.73|1833.12|781
1620781200000|2021-05-12 01:00:00|1834.65|1834.15|1833|1832.5|1834.9|1834.3|1832.8|1832.19|1199
1620781500000|2021-05-12 01:05:00|1832.97|1832.47|1833.24|1832.74|1833.53|1832.95|1832.36|1831.76|979
1620781800000|2021-05-12 01:10:00|1833.21|1832.71|1832.11|1831.61|1833.31|1832.71|1831.91|1831.32|974
1620782100000|2021-05-12 01:15:00|1832.15|1831.65|1833.17|1832.37|1833.18|1832.56|1832.15|1831.59|726
1620782400000|2021-05-12 01:20:00|1833.06|1832.56|1832.37|1831.87|1833.33|1832.83|1831.98|1831.33|789
1620782700000|2021-05-12 01:25:00|1832.52|1831.72|1831.82|1831.02|1832.71|1832.08|1831.24|1830.63|651
1620783000000|2021-05-12 01:30:00|1831.81|1831.01|1831.64|1830.84|1832.61|1831.95|1831.08|1830.36|983
1620783300000|2021-05-12 01:35:00|1831.65|1830.85|1830.22|1829.72|1831.65|1830.94|1829.72|1829.07|1026
1620783600000|2021-05-12 01:40:00|1830.23|1829.73|1831.22|1830.72|1831.51|1830.91|1829.36|1828.77|949
1620783900000|2021-05-12 01:45:00|1831.23|1830.73|1831.54|1831.04|1832.15|1831.55|1830.89|1830.27|913
1620784200000|2021-05-12 01:50:00|1831.53|1831.03|1831.03|1830.53|1832.08|1831.45|1830.72|1830.09|858
1620784500000|2021-05-12 01:55:00|1831.05|1830.55|1830.64|1830.14|1831.35|1830.7|1830.23|1829.64|841
1620784800000|2021-05-12 02:00:00|1830.65|1830.15|1830.66|1829.86|1830.98|1830.3|1830.18|1829.53|842
1620785100000|2021-05-12 02:05:00|1830.54|1830.04|1829.37|1828.87|1830.68|1830.12|1829.32|1828.73|716
1620785400000|2021-05-12 02:10:00|1829.39|1828.89|1828.9|1828.4|1829.39|1828.89|1827.89|1827.31|716
1620785700000|2021-05-12 02:15:00|1828.91|1828.41|1829.21|1828.71|1829.57|1828.94|1828.27|1827.66|688
1620786000000|2021-05-12 02:20:00|1829.2|1828.7|1829.61|1829.11|1829.73|1829.17|1828.72|1828.22|638
1620786300000|2021-05-12 02:25:00|1829.83|1829.03|1830.6|1830.1|1830.82|1830.2|1829.6|1828.97|594
1620786600000|2021-05-12 02:30:00|1830.56|1830.06|1828.91|1828.41|1830.7|1830.18|1828.24|1827.56|1051
1620786900000|2021-05-12 02:35:00|1828.92|1828.42|1829.28|1828.78|1829.8|1829.22|1828.75|1828.17|918
1620787200000|2021-05-12 02:40:00|1829.25|1828.75|1828.94|1828.14|1829.69|1829.04|1828|1827.45|905
1620787500000|2021-05-12 02:45:00|1828.79|1828.29|1828.67|1828.17|1829.02|1828.42|1827.98|1827.36|846
1620787800000|2021-05-12 02:50:00|1828.65|1828.15|1827.44|1826.94|1828.83|1828.25|1827.14|1826.64|918
1620788100000|2021-05-12 02:55:00|1827.49|1826.99|1826.91|1826.41|1827.94|1827.35|1826.79|1826.15|936
1620788400000|2021-05-12 03:00:00|1827.05|1826.25|1827.04|1826.54|1827.13|1826.58|1826.37|1825.76|767
1620788700000|2021-05-12 03:05:00|1826.99|1826.49|1828.57|1828.07|1828.96|1828.32|1826.92|1826.32|929
1620789000000|2021-05-12 03:10:00|1828.54|1828.04|1828.46|1827.96|1828.99|1828.34|1828.31|1827.65|714
1620789300000|2021-05-12 03:15:00|1828.44|1827.94|1829.07|1828.27|1829.21|1828.65|1827.99|1827.49|670
1620789600000|2021-05-12 03:20:00|1829.08|1828.28|1828.97|1828.47|1829.4|1828.77|1828.86|1828.28|780
1620789900000|2021-05-12 03:25:00|1828.94|1828.44|1828.57|1828.07|1829.2|1828.61|1827.85|1827.35|713
1620790200000|2021-05-12 03:30:00|1828.58|1828.08|1828.32|1827.52|1829.17|1828.53|1828.13|1827.48|537
1620790500000|2021-05-12 03:35:00|1828.16|1827.66|1827.73|1827.23|1828.49|1827.99|1827.52|1826.89|622
1620790800000|2021-05-12 03:40:00|1827.88|1827.08|1828.26|1827.76|1828.51|1827.89|1827.71|1827.06|600
1620791100000|2021-05-12 03:45:00|1828.17|1827.67|1828.88|1828.08|1828.94|1828.34|1827.82|1827.23|682
1620791400000|2021-05-12 03:50:00|1828.89|1828.09|1827.76|1826.96|1829.2|1828.54|1827.58|1826.93|635
1620791700000|2021-05-12 03:55:00|1827.75|1826.95|1827.35|1826.85|1828.01|1827.39|1827.26|1826.75|532
1620792000000|2021-05-12 04:00:00|1827.37|1826.87|1827.94|1827.14|1828.14|1827.58|1827.37|1826.82|574
1620792300000|2021-05-12 04:05:00|1827.78|1827.28|1827.31|1826.81|1827.92|1827.28|1827.2|1826.57|536
1620792600000|2021-05-12 04:10:00|1827.42|1826.92|1829.01|1828.21|1829.02|1828.39|1827.42|1826.92|582
1620792900000|2021-05-12 04:15:00|1828.83|1828.33|1828.58|1828.08|1829.33|1828.7|1828.43|1827.79|490
1620793200000|2021-05-12 04:20:00|1828.53|1828.03|1828.92|1828.12|1828.92|1828.27|1828.33|1827.69|422
1620793500000|2021-05-12 04:25:00|1828.76|1828.26|1828.55|1828.05|1828.98|1828.38|1828.44|1827.79|445
1620793800000|2021-05-12 04:30:00|1828.54|1828.04|1829.63|1829.13|1829.79|1829.17|1828.51|1827.86|652
1620794100000|2021-05-12 04:35:00|1829.6|1829.1|1829.75|1829.25|1829.91|1829.29|1829.37|1828.73|480
1620794400000|2021-05-12 04:40:00|1829.74|1829.24|1830.35|1829.85|1830.51|1829.93|1829.43|1828.88|496
1620794700000|2021-05-12 04:45:00|1830.34|1829.84|1830.51|1830.01|1830.82|1830.16|1830.23|1829.58|488
1620795000000|2021-05-12 04:50:00|1830.52|1830.02|1830.36|1829.86|1830.62|1830.05|1830.13|1829.57|376
1620795300000|2021-05-12 04:55:00|1830.35|1829.85|1830.34|1829.84|1830.74|1830.08|1830.24|1829.74|342
1620795600000|2021-05-12 05:00:00|1830.32|1829.82|1830.55|1830.05|1830.72|1830.09|1830.24|1829.63|546
1620795900000|2021-05-12 05:05:00|1830.56|1830.06|1830.47|1829.97|1830.68|1830.07|1830.3|1829.68|498
1620796200000|2021-05-12 05:10:00|1830.61|1829.81|1830.29|1829.79|1830.61|1830.02|1829.72|1829.14|635
1620796500000|2021-05-12 05:15:00|1830.24|1829.74|1831.35|1830.85|1831.51|1830.99|1830.23|1829.59|653
1620796800000|2021-05-12 05:20:00|1831.23|1830.73|1830.68|1830.18|1831.51|1830.93|1830.63|1830.03|541
1620797100000|2021-05-12 05:25:00|1830.67|1830.17|1830.34|1829.84|1830.95|1830.3|1830.16|1829.62|509
1620797400000|2021-05-12 05:30:00|1830.38|1829.88|1830.34|1829.84|1831|1830.5|1830.04|1829.41|960
1620797700000|2021-05-12 05:35:00|1830.32|1829.82|1829.65|1829.15|1830.86|1830.19|1829.19|1828.57|841
1620798000000|2021-05-12 05:40:00|1829.67|1829.17|1829.38|1828.88|1830.03|1829.4|1829.15|1828.6|665
1620798300000|2021-05-12 05:45:00|1829.39|1828.89|1829.24|1828.74|1830|1829.39|1828.88|1828.31|729
1620798600000|2021-05-12 05:50:00|1829.26|1828.76|1829.58|1829.08|1830.14|1829.54|1829.19|1828.57|666
1620798900000|2021-05-12 05:55:00|1829.6|1829.1|1830.09|1829.59|1830.38|1829.74|1829.34|1828.79|591
1620799200000|2021-05-12 06:00:00|1830.13|1829.63|1830.95|1830.45|1831.03|1830.5|1829.07|1828.4|959
1620799500000|2021-05-12 06:05:00|1831.11|1830.31|1831.02|1830.22|1831.14|1830.53|1830.43|1829.8|855
1620799800000|2021-05-12 06:10:00|1830.86|1830.36|1830.74|1830.24|1831.15|1830.51|1830.65|1830.03|796
1620800100000|2021-05-12 06:15:00|1830.75|1830.25|1831.81|1831.31|1832.22|1831.6|1830.66|1830.07|765
1620800400000|2021-05-12 06:20:00|1831.79|1831.29|1832.46|1831.96|1833.3|1832.66|1831.76|1831.14|856
1620800700000|2021-05-12 06:25:00|1832.45|1831.95|1832.78|1832.28|1833.23|1832.59|1832.37|1831.75|820
1620801000000|2021-05-12 06:30:00|1832.82|1832.32|1833.49|1832.99|1833.96|1833.36|1832.74|1832.21|847
1620801300000|2021-05-12 06:35:00|1833.48|1832.98|1833.76|1833.26|1834.56|1833.96|1833.29|1832.79|988
1620801600000|2021-05-12 06:40:00|1833.79|1833.29|1832.71|1832.21|1833.98|1833.48|1832.69|1832.12|871
1620801900000|2021-05-12 06:45:00|1832.72|1832.22|1833.05|1832.55|1833.49|1832.99|1832.56|1832.02|849
1620802200000|2021-05-12 06:50:00|1833.06|1832.56|1833.9|1833.4|1834.16|1833.66|1832.96|1832.46|783
1620802500000|2021-05-12 06:55:00|1833.89|1833.39|1834.75|1834.25|1834.88|1834.31|1833.82|1833.32|931
1620802800000|2021-05-12 07:00:00|1834.78|1834.28|1834.67|1834.17|1836.08|1835.52|1834.45|1833.88|952
1620803100000|2021-05-12 07:05:00|1834.71|1834.21|1833.11|1832.61|1834.88|1834.29|1832.99|1832.46|1131
1620803400000|2021-05-12 07:10:00|1833.12|1832.62|1833.43|1832.93|1834.61|1834.07|1832.95|1832.37|1069
1620803700000|2021-05-12 07:15:00|1833.4|1832.9|1834.2|1833.7|1834.43|1833.93|1833.21|1832.71|787
1620804000000|2021-05-12 07:20:00|1834.28|1833.78|1833.55|1833.05|1834.68|1834.15|1833.45|1832.95|777
1620804300000|2021-05-12 07:25:00|1833.52|1833.02|1834.01|1833.51|1834.38|1833.73|1833.39|1832.88|1020
1620804600000|2021-05-12 07:30:00|1834.02|1833.52|1835.32|1834.82|1835.5|1834.92|1833.82|1833.29|954
1620804900000|2021-05-12 07:35:00|1835.34|1834.84|1834.42|1833.92|1835.71|1835.1|1834.37|1833.84|840
1620805200000|2021-05-12 07:40:00|1834.43|1833.93|1833.98|1833.48|1834.72|1834.2|1833.82|1833.24|917
1620805500000|2021-05-12 07:45:00|1833.95|1833.45|1833.54|1833.04|1834.45|1833.86|1832.88|1832.35|1163
1620805800000|2021-05-12 07:50:00|1833.59|1833.09|1833.96|1833.46|1834.5|1834|1833.51|1832.96|878
1620806100000|2021-05-12 07:55:00|1833.97|1833.47|1833.45|1832.95|1834.1|1833.6|1833.3|1832.8|855
1620806400000|2021-05-12 08:00:00|1833.41|1832.91|1832.68|1832.18|1833.54|1833.04|1832.35|1831.73|943
1620806700000|2021-05-12 08:05:00|1832.7|1832.2|1831.6|1831.1|1832.88|1832.31|1831.42|1830.81|980
1620807000000|2021-05-12 08:10:00|1831.65|1831.15|1831.24|1830.74|1831.91|1831.3|1830.95|1830.42|802
1620807300000|2021-05-12 08:15:00|1831.23|1830.73|1831.64|1831.14|1831.9|1831.38|1831.23|1830.73|712
1620807600000|2021-05-12 08:20:00|1831.63|1831.13|1831.33|1830.83|1831.87|1831.25|1831.02|1830.45|639
1620807900000|2021-05-12 08:25:00|1831.34|1830.84|1831.37|1830.87|1831.86|1831.24|1830.71|1830.14|668
1620808200000|2021-05-12 08:30:00|1831.36|1830.86|1830.87|1830.37|1831.42|1830.92|1830.43|1829.9|731
1620808500000|2021-05-12 08:35:00|1830.88|1830.38|1831|1830.5|1831.41|1830.88|1830.6|1829.98|766
1620808800000|2021-05-12 08:40:00|1830.99|1830.49|1831.66|1831.16|1831.82|1831.29|1830.82|1830.2|619
1620809100000|2021-05-12 08:45:00|1831.68|1831.18|1832.36|1831.86|1832.49|1831.89|1831.65|1831.15|559
1620809400000|2021-05-12 08:50:00|1832.37|1831.87|1833.25|1832.75|1833.25|1832.75|1831.95|1831.41|678
1620809700000|2021-05-12 08:55:00|1833.26|1832.76|1833.7|1833.2|1834.01|1833.42|1833.15|1832.65|759
1620810000000|2021-05-12 09:00:00|1833.71|1833.21|1833.52|1833.02|1834.19|1833.69|1833.37|1832.87|760
1620810300000|2021-05-12 09:05:00|1833.55|1833.05|1833.79|1833.29|1833.94|1833.44|1833.47|1832.85|611
1620810600000|2021-05-12 09:10:00|1833.77|1833.27|1833.34|1832.84|1833.87|1833.37|1833.21|1832.71|557
1620810900000|2021-05-12 09:15:00|1833.33|1832.83|1833.57|1833.07|1833.77|1833.27|1832.91|1832.33|634
1620811200000|2021-05-12 09:20:00|1833.56|1833.06|1833.81|1833.31|1833.83|1833.33|1833.27|1832.77|554
1620811500000|2021-05-12 09:25:00|1833.77|1833.27|1833.93|1833.43|1834.11|1833.61|1833.66|1833.16|594
1620811800000|2021-05-12 09:30:00|1833.86|1833.36|1833.09|1832.59|1834.02|1833.43|1833.09|1832.59|536
1620812100000|2021-05-12 09:35:00|1833.08|1832.58|1833.34|1832.84|1833.68|1833.18|1832.76|1832.26|668
1620812400000|2021-05-12 09:40:00|1833.33|1832.83|1834.04|1833.54|1834.24|1833.62|1833.04|1832.54|516
1620812700000|2021-05-12 09:45:00|1834.03|1833.53|1834.07|1833.57|1834.44|1833.94|1833.95|1833.37|636
1620813000000|2021-05-12 09:50:00|1834.08|1833.58|1834.45|1833.95|1834.77|1834.14|1833.53|1833.03|599
1620813300000|2021-05-12 09:55:00|1834.44|1833.94|1835.42|1834.92|1835.68|1834.96|1834.34|1833.82|595
1620813600000|2021-05-12 10:00:00|1835.29|1834.79|1834.41|1833.91|1835.53|1834.91|1834.21|1833.7|624
1620813900000|2021-05-12 10:05:00|1834.4|1833.9|1835.24|1834.74|1835.44|1834.93|1834.4|1833.84|505
1620814200000|2021-05-12 10:10:00|1835.3|1834.8|1835.31|1834.81|1835.97|1835.47|1835.04|1834.41|685
1620814500000|2021-05-12 10:15:00|1835.3|1834.8|1835.7|1835.2|1836.07|1835.46|1835.14|1834.57|648
1620814800000|2021-05-12 10:20:00|1835.71|1835.21|1835.11|1834.61|1835.77|1835.27|1834.98|1834.39|511
1620815100000|2021-05-12 10:25:00|1835.14|1834.64|1834.9|1834.1|1835.21|1834.71|1834.66|1834.1|504
1620815400000|2021-05-12 10:30:00|1834.75|1834.25|1834.98|1834.48|1835.29|1834.73|1834.63|1834.11|520
1620815700000|2021-05-12 10:35:00|1834.97|1834.47|1835.01|1834.51|1835.32|1834.81|1834.97|1834.4|586
1620816000000|2021-05-12 10:40:00|1835.04|1834.54|1834.91|1834.41|1835.37|1834.76|1834.64|1834.07|524
1620816300000|2021-05-12 10:45:00|1834.93|1834.43|1834.98|1834.48|1835.28|1834.76|1834.87|1834.26|625
1620816600000|2021-05-12 10:50:00|1834.99|1834.49|1834.63|1834.13|1834.99|1834.49|1833.91|1833.35|804
1620816900000|2021-05-12 10:55:00|1834.62|1834.12|1834.84|1834.34|1835.14|1834.56|1834.4|1833.82|577
1620817200000|2021-05-12 11:00:00|1834.9|1834.4|1834.23|1833.73|1835.16|1834.61|1834.19|1833.52|776
1620817500000|2021-05-12 11:05:00|1834.2|1833.7|1833.64|1833.14|1834.55|1833.96|1833.57|1832.9|803
1620817800000|2021-05-12 11:10:00|1833.61|1833.11|1833.8|1833|1834.27|1833.7|1833.34|1832.76|685
1620818100000|2021-05-12 11:15:00|1833.81|1833.01|1834.68|1834.18|1834.82|1834.32|1833.73|1833.01|656
1620818400000|2021-05-12 11:20:00|1834.83|1834.03|1834.89|1834.39|1835.28|1834.78|1834.25|1833.65|776
1620818700000|2021-05-12 11:25:00|1834.91|1834.41|1834.7|1834.2|1835.13|1834.48|1834.29|1833.73|694
1620819000000|2021-05-12 11:30:00|1834.69|1834.19|1833.96|1833.46|1835.08|1834.51|1833.85|1833.35|745
1620819300000|2021-05-12 11:35:00|1833.95|1833.45|1833.68|1833.18|1834.08|1833.58|1833.28|1832.78|538
1620819600000|2021-05-12 11:40:00|1833.66|1833.16|1833.35|1832.85|1834.13|1833.63|1833.29|1832.65|626
1620819900000|2021-05-12 11:45:00|1833.36|1832.86|1833.56|1833.06|1833.96|1833.39|1833.27|1832.69|661
1620820200000|2021-05-12 11:50:00|1833.57|1833.07|1833.55|1833.05|1833.69|1833.19|1833.17|1832.67|640
1620820500000|2021-05-12 11:55:00|1833.57|1833.07|1834.08|1833.58|1834.56|1834.06|1833.51|1833.01|617
1620820800000|2021-05-12 12:00:00|1834.09|1833.59|1835.63|1835.13|1836.02|1835.52|1833.87|1833.37|899
1620821100000|2021-05-12 12:05:00|1835.67|1835.17|1834.73|1834.23|1836.09|1835.58|1834.64|1834.14|902
1620821400000|2021-05-12 12:10:00|1834.69|1834.19|1833.34|1832.84|1834.81|1834.31|1833.29|1832.71|1036
1620821700000|2021-05-12 12:15:00|1833.36|1832.86|1833.67|1833.17|1834.16|1833.66|1832.64|1832.05|1117
1620822000000|2021-05-12 12:20:00|1833.75|1833.25|1834.83|1834.33|1835.37|1834.77|1833.42|1832.92|1249
1620822300000|2021-05-12 12:25:00|1834.86|1834.36|1833.68|1832.88|1835.24|1834.72|1833.46|1832.66|886
1620822600000|2021-05-12 12:30:00|1833.67|1832.87|1827.97|1827.17|1833.69|1832.89|1821.89|1821.09|1805
1620822900000|2021-05-12 12:35:00|1827.94|1827.14|1832.39|1831.59|1832.63|1831.83|1826.9|1826.1|1864
1620823200000|2021-05-12 12:40:00|1832.45|1831.65|1835.76|1835.26|1835.78|1835.28|1831.23|1830.71|1739
1620823500000|2021-05-12 12:45:00|1835.67|1835.17|1837.25|1836.75|1839.67|1839.17|1835.03|1834.39|1686
1620823800000|2021-05-12 12:50:00|1837.17|1836.67|1840.81|1840.31|1841.03|1840.53|1837.07|1836.57|1646
1620824100000|2021-05-12 12:55:00|1840.86|1840.36|1840.17|1839.67|1841.11|1840.61|1838.06|1837.56|1687
1620824400000|2021-05-12 13:00:00|1840.16|1839.66|1843.18|1842.68|1843.99|1843.49|1838.62|1838.12|1805
1620824700000|2021-05-12 13:05:00|1843.17|1842.67|1841.94|1841.44|1843.72|1843.22|1841.06|1840.56|1765
1620825000000|2021-05-12 13:10:00|1841.93|1841.43|1837.62|1837.12|1842.71|1842.21|1837.35|1836.85|1723
1620825300000|2021-05-12 13:15:00|1837.67|1837.17|1833.64|1833.14|1839.2|1838.7|1831.62|1831.05|1805
1620825600000|2021-05-12 13:20:00|1833.65|1833.15|1831.22|1830.72|1834.14|1833.64|1831.13|1830.63|1768
1620825900000|2021-05-12 13:25:00|1831.19|1830.69|1830.99|1830.49|1831.35|1830.85|1828.32|1827.82|1234
1620826200000|2021-05-12 13:30:00|1830.87|1830.37|1833.07|1832.57|1834.14|1833.57|1830.37|1829.87|1155
1620826500000|2021-05-12 13:35:00|1832.99|1832.49|1833.38|1832.88|1834.61|1834.1|1831.68|1831.18|1340
1620826800000|2021-05-12 13:40:00|1833.29|1832.79|1833.06|1832.56|1834.91|1834.41|1832.24|1831.74|1810
1620827100000|2021-05-12 13:45:00|1833.12|1832.62|1831.9|1831.4|1834.75|1834.25|1831.2|1830.7|1751
1620827400000|2021-05-12 13:50:00|1831.91|1831.41|1832.41|1831.91|1832.94|1832.44|1831.15|1830.65|1668
1620827700000|2021-05-12 13:55:00|1832.42|1831.92|1833.84|1833.34|1834.56|1834.06|1831.87|1831.37|1690
1620828000000|2021-05-12 14:00:00|1833.88|1833.38|1832.06|1831.56|1834.32|1833.82|1829.63|1829.13|1781
1620828300000|2021-05-12 14:05:00|1832|1831.5|1831.46|1830.96|1833.06|1832.55|1829.81|1829.31|1787
1620828600000|2021-05-12 14:10:00|1831.47|1830.97|1830.46|1829.96|1832|1831.5|1828.99|1828.49|1833
1620828900000|2021-05-12 14:15:00|1830.49|1829.99|1831.57|1831.07|1832.22|1831.72|1829.58|1829.08|1729
1620829200000|2021-05-12 14:20:00|1831.56|1831.06|1832.45|1831.95|1833.48|1832.87|1831.08|1830.56|1671
1620829500000|2021-05-12 14:25:00|1832.38|1831.88|1830.77|1830.27|1832.53|1832.03|1830.4|1829.9|1562
1620829800000|2021-05-12 14:30:00|1830.78|1830.28|1824.18|1823.68|1830.8|1830.3|1823.28|1822.78|1904
1620830100000|2021-05-12 14:35:00|1824.17|1823.67|1826.96|1826.46|1827.5|1827|1823.96|1823.46|1873
1620830400000|2021-05-12 14:40:00|1826.92|1826.42|1824.69|1824.19|1826.95|1826.45|1824.28|1823.78|1782
1620830700000|2021-05-12 14:45:00|1824.67|1824.17|1824.73|1824.23|1826.36|1825.86|1823.89|1823.39|1780
1620831000000|2021-05-12 14:50:00|1824.64|1824.14|1823.44|1822.94|1825.26|1824.76|1823.06|1822.56|1785
1620831300000|2021-05-12 14:55:00|1823.46|1822.96|1827.51|1827.01|1827.69|1827.19|1823.24|1822.74|1744
1620831600000|2021-05-12 15:00:00|1827.45|1826.95|1825.47|1824.97|1827.6|1827.1|1825.2|1824.7|1673
1620831900000|2021-05-12 15:05:00|1825.49|1824.99|1824.94|1824.44|1826.52|1826.02|1823.5|1823|1648
1620832200000|2021-05-12 15:10:00|1824.85|1824.35|1825.38|1824.88|1825.77|1825.27|1823.84|1823.34|1442
1620832500000|2021-05-12 15:15:00|1825.35|1824.85|1825|1824.5|1825.85|1825.23|1823.32|1822.82|1521
1620832800000|2021-05-12 15:20:00|1824.99|1824.49|1822.79|1822.29|1825.06|1824.56|1822.7|1822.15|1505
1620833100000|2021-05-12 15:25:00|1822.86|1822.36|1823.88|1823.38|1824.09|1823.59|1822.22|1821.72|1485
1620833400000|2021-05-12 15:30:00|1823.87|1823.37|1821.37|1820.87|1823.87|1823.37|1821.18|1820.68|1498
1620833700000|2021-05-12 15:35:00|1821.36|1820.86|1824.16|1823.66|1824.35|1823.85|1821.16|1820.66|1299
1620834000000|2021-05-12 15:40:00|1824.08|1823.58|1824.12|1823.62|1824.41|1823.91|1822.95|1822.45|1233
1620834300000|2021-05-12 15:45:00|1824.17|1823.67|1823.67|1823.17|1824.41|1823.91|1823.29|1822.79|1217
1620834600000|2021-05-12 15:50:00|1823.66|1823.16|1822.39|1821.89|1823.97|1823.47|1822.3|1821.8|1167
1620834900000|2021-05-12 15:55:00|1822.37|1821.87|1824.68|1824.18|1824.68|1824.18|1822.3|1821.8|1303
1620835200000|2021-05-12 16:00:00|1824.67|1824.17|1823.46|1822.96|1824.67|1824.17|1823.23|1822.73|1129
1620835500000|2021-05-12 16:05:00|1823.47|1822.97|1822.87|1822.37|1823.47|1822.97|1822.48|1821.98|1004
1620835800000|2021-05-12 16:10:00|1822.77|1822.27|1820.15|1819.65|1822.77|1822.27|1819.94|1819.44|1103
1620836100000|2021-05-12 16:15:00|1820.13|1819.63|1823.24|1822.74|1823.27|1822.77|1819.27|1818.77|1352
1620836400000|2021-05-12 16:20:00|1823.26|1822.76|1822.87|1822.37|1823.99|1823.49|1822.48|1821.98|1164
1620836700000|2021-05-12 16:25:00|1822.78|1822.28|1823.51|1823.01|1823.96|1823.46|1822.7|1822.13|1203
1620837000000|2021-05-12 16:30:00|1823.45|1822.95|1823.09|1822.59|1823.65|1823.15|1822.63|1822.13|1004
1620837300000|2021-05-12 16:35:00|1823.05|1822.55|1822.1|1821.6|1823.23|1822.73|1821.69|1821.19|1131
1620837600000|2021-05-12 16:40:00|1822.11|1821.61|1820.79|1820.29|1822.39|1821.89|1820.7|1820.2|1067
1620837900000|2021-05-12 16:45:00|1820.78|1820.28|1821.24|1820.74|1822.25|1821.75|1820.46|1819.96|1241
1620838200000|2021-05-12 16:50:00|1821.23|1820.73|1821.14|1820.64|1821.99|1821.49|1820.72|1820.22|1238
1620838500000|2021-05-12 16:55:00|1821.15|1820.65|1820.67|1820.17|1821.46|1820.96|1820.31|1819.81|1300
1620838800000|2021-05-12 17:00:00|1820.65|1820.15|1823.73|1823.23|1824.07|1823.46|1820.36|1819.86|1640
1620839100000|2021-05-12 17:05:00|1823.65|1823.15|1822.67|1822.17|1825.53|1825.01|1822.65|1822.15|1505
1620839400000|2021-05-12 17:10:00|1822.68|1822.18|1821.96|1821.46|1823.07|1822.57|1821.68|1821.08|1389
1620839700000|2021-05-12 17:15:00|1821.91|1821.41|1821.02|1820.52|1822.46|1821.96|1820.78|1820.28|1312
1620840000000|2021-05-12 17:20:00|1821.01|1820.51|1821.95|1821.45|1822.47|1821.97|1820.64|1820.14|1271
1620840300000|2021-05-12 17:25:00|1821.92|1821.42|1823.67|1823.17|1823.73|1823.23|1821.92|1821.42|1112
1620840600000|2021-05-12 17:30:00|1823.63|1823.13|1823.55|1823.05|1824.12|1823.62|1822.74|1822.24|1117
1620840900000|2021-05-12 17:35:00|1823.56|1823.06|1824.32|1823.82|1825.15|1824.65|1823.13|1822.63|1034
1620841200000|2021-05-12 17:40:00|1824.3|1823.8|1824.68|1824.18|1824.99|1824.49|1823.83|1823.33|1093
1620841500000|2021-05-12 17:45:00|1824.67|1824.17|1823.45|1822.95|1824.71|1824.21|1823.27|1822.77|1004
1620841800000|2021-05-12 17:50:00|1823.48|1822.98|1823.35|1822.85|1823.79|1823.29|1823.07|1822.57|946
1620842100000|2021-05-12 17:55:00|1823.36|1822.86|1822.59|1822.09|1823.67|1823.17|1822.05|1821.55|964
1620842400000|2021-05-12 18:00:00|1822.61|1822.11|1820.86|1820.36|1822.84|1822.34|1820.78|1820.28|1052
1620842700000|2021-05-12 18:05:00|1820.85|1820.35|1821.49|1820.99|1821.79|1821.29|1820.55|1820.05|956
1620843000000|2021-05-12 18:10:00|1821.37|1820.87|1822.41|1821.91|1822.56|1822.06|1820.55|1820.05|1123
1620843300000|2021-05-12 18:15:00|1822.44|1821.94|1822.03|1821.53|1822.79|1822.25|1821.68|1821.07|966
1620843600000|2021-05-12 18:20:00|1822.06|1821.56|1822.18|1821.68|1822.57|1822.07|1821.08|1820.58|976
1620843900000|2021-05-12 18:25:00|1822.17|1821.67|1821.75|1821.25|1822.34|1821.7|1821.41|1820.89|1124
1620844200000|2021-05-12 18:30:00|1821.74|1821.24|1821.62|1821.12|1821.89|1821.39|1820.18|1819.64|1091
1620844500000|2021-05-12 18:35:00|1821.66|1821.16|1822.27|1821.77|1822.32|1821.82|1820.82|1820.3|1080
1620844800000|2021-05-12 18:40:00|1822.26|1821.76|1821.63|1821.13|1822.39|1821.89|1821.42|1820.92|1009
1620845100000|2021-05-12 18:45:00|1821.64|1821.14|1821.94|1821.44|1822.16|1821.66|1820.99|1820.4|1026
1620845400000|2021-05-12 18:50:00|1821.95|1821.45|1822|1821.5|1822.57|1822.07|1821.69|1821.19|950
1620845700000|2021-05-12 18:55:00|1822.01|1821.51|1821.21|1820.71|1822.45|1821.95|1820.74|1820.24|1053
1620846000000|2021-05-12 19:00:00|1821.15|1820.65|1821.22|1820.72|1821.54|1821.04|1820.76|1820.26|1090
1620846300000|2021-05-12 19:05:00|1821.23|1820.73|1821.23|1820.73|1821.28|1820.78|1820.06|1819.56|1005
1620846600000|2021-05-12 19:10:00|1821.2|1820.7|1820.74|1820.24|1821.39|1820.89|1820.34|1819.84|1022
1620846900000|2021-05-12 19:15:00|1820.75|1820.25|1821.27|1820.77|1821.4|1820.9|1820.24|1819.74|878
1620847200000|2021-05-12 19:20:00|1821.28|1820.78|1821.01|1820.51|1821.55|1821.05|1820.74|1820.24|974
1620847500000|2021-05-12 19:25:00|1820.97|1820.47|1820.27|1819.77|1821.09|1820.59|1819.8|1819.3|956
1620847800000|2021-05-12 19:30:00|1820.26|1819.76|1819.48|1818.98|1820.6|1820.1|1819.39|1818.89|1084
1620848100000|2021-05-12 19:35:00|1819.44|1818.94|1820.05|1819.55|1820.3|1819.8|1819.39|1818.89|1248
1620848400000|2021-05-12 19:40:00|1820.01|1819.51|1820.11|1819.61|1820.59|1820.09|1819.91|1819.41|1158
1620848700000|2021-05-12 19:45:00|1820.07|1819.57|1820.6|1820.1|1820.74|1820.24|1819.9|1819.4|921
1620849000000|2021-05-12 19:50:00|1820.58|1820.08|1821.55|1821.05|1821.85|1821.35|1820.31|1819.81|986
1620849300000|2021-05-12 19:55:00|1821.62|1821.12|1820.28|1819.78|1821.8|1821.3|1820.04|1819.54|1308
1620849600000|2021-05-12 20:00:00|1820.29|1819.79|1820.31|1819.81|1820.98|1820.48|1820.22|1819.63|589
1620849900000|2021-05-12 20:05:00|1820.32|1819.82|1817.8|1817.3|1820.61|1820.03|1817.09|1816.5|748
1620850200000|2021-05-12 20:10:00|1817.79|1817.29|1818.18|1817.68|1818.58|1817.95|1816.51|1815.92|850
1620850500000|2021-05-12 20:15:00|1818.2|1817.7|1817.01|1816.51|1818.42|1817.77|1816.92|1816.3|454
1620850800000|2021-05-12 20:20:00|1817.03|1816.53|1815.89|1815.39|1817.5|1816.98|1815.85|1815.33|595
1620851100000|2021-05-12 20:25:00|1815.9|1815.4|1816.04|1815.24|1816.43|1815.75|1813.84|1813.04|737
1620851400000|2021-05-12 20:30:00|1815.89|1815.39|1815.31|1814.81|1816.36|1815.72|1815.28|1814.64|556
1620851700000|2021-05-12 20:35:00|1815.3|1814.8|1814.33|1813.83|1815.42|1814.83|1814.07|1813.48|635
1620852000000|2021-05-12 20:40:00|1814.34|1813.84|1814.58|1814.08|1814.95|1814.34|1813.46|1812.96|640
1620852300000|2021-05-12 20:45:00|1814.56|1814.06|1815.58|1815.08|1816.02|1815.35|1814.28|1813.74|638
1620852600000|2021-05-12 20:50:00|1815.73|1814.93|1816.44|1815.94|1816.65|1816|1815.37|1814.87|576
1620852900000|2021-05-12 20:55:00|1816.46|1815.96|1816|1815.2|1816.46|1815.96|1814.86|1814.06|580
1620856800000|2021-05-12 22:00:00|1816.18|1815.68|1815.23|1814.43|1816.64|1815.84|1814.91|1814.24|529
1620857100000|2021-05-12 22:05:00|1815.2|1814.4|1816.09|1815.29|1816.38|1815.76|1815.04|1814.39|335
1620857400000|2021-05-12 22:10:00|1816.1|1815.3|1815.62|1814.82|1816.1|1815.3|1815.29|1814.61|246
1620857700000|2021-05-12 22:15:00|1815.6|1814.8|1815.73|1815.23|1816.14|1815.54|1815.33|1814.53|435
1620858000000|2021-05-12 22:20:00|1815.71|1815.21|1816.7|1816.2|1816.95|1816.29|1815.7|1815.04|387
1620858300000|2021-05-12 22:25:00|1816.86|1816.06|1817.28|1816.78|1817.51|1816.87|1816.59|1816.01|331
1620858600000|2021-05-12 22:30:00|1817.29|1816.79|1817.43|1816.63|1817.43|1816.8|1816.89|1816.27|342
1620858900000|2021-05-12 22:35:00|1817.46|1816.66|1817.41|1816.61|1817.55|1816.9|1817.12|1816.5|295
1620859200000|2021-05-12 22:40:00|1817.25|1816.75|1816.53|1816.03|1817.54|1816.87|1815.82|1815.2|420
1620859500000|2021-05-12 22:45:00|1816.48|1815.98|1816.6|1815.8|1816.84|1816.34|1816.22|1815.64|251
1620859800000|2021-05-12 22:50:00|1816.59|1815.79|1816.73|1816.23|1816.86|1816.25|1816.26|1815.61|286
1620860100000|2021-05-12 22:55:00|1816.71|1816.21|1817.28|1816.78|1817.41|1816.82|1816.51|1815.9|268
1620860400000|2021-05-12 23:00:00|1817.24|1816.74|1817.05|1816.25|1817.36|1816.76|1816.61|1816.07|295
1620860700000|2021-05-12 23:05:00|1817.03|1816.23|1817.56|1816.76|1817.71|1817.1|1816.71|1816.06|372
1620861000000|2021-05-12 23:10:00|1817.58|1816.78|1817.19|1816.39|1817.67|1817.02|1816.78|1816.1|417
1620861300000|2021-05-12 23:15:00|1817.2|1816.4|1817.11|1816.61|1817.53|1816.9|1816.88|1816.22|359
1620861600000|2021-05-12 23:20:00|1817.16|1816.66|1817.61|1816.81|1817.88|1817.23|1816.84|1816.2|340
1620861900000|2021-05-12 23:25:00|1817.58|1816.78|1817.57|1816.77|1817.97|1817.27|1817.45|1816.76|315
1620862200000|2021-05-12 23:30:00|1817.56|1816.76|1817.08|1816.28|1817.74|1817.15|1816.85|1816.26|385
1620862500000|2021-05-12 23:35:00|1817.07|1816.27|1817.38|1816.58|1817.61|1816.96|1816.91|1816.25|295
1620862800000|2021-05-12 23:40:00|1817.37|1816.57|1818.16|1817.66|1818.23|1817.66|1816.8|1816.16|419
1620863100000|2021-05-12 23:45:00|1818.15|1817.65|1817.57|1817.07|1818.23|1817.68|1817.51|1816.85|526
1620863400000|2021-05-12 23:50:00|1817.58|1817.08|1818.1|1817.6|1818.28|1817.63|1817.08|1816.48|443
1620863700000|2021-05-12 23:55:00|1818.24|1817.44|1817.9|1817.4|1818.33|1817.71|1817.62|1817.05|383
1620864000000|2021-05-13 00:00:00|1818|1817.2|1815.05|1814.55|1818|1817.32|1814.72|1814.12|873
1620864300000|2021-05-13 00:05:00|1815.04|1814.54|1814.7|1814.2|1815.55|1814.91|1814.31|1813.72|719
1620864600000|2021-05-13 00:10:00|1814.88|1814.08|1814.36|1813.56|1815.21|1814.57|1813.58|1812.93|800
1620864900000|2021-05-13 00:15:00|1814.37|1813.57|1815.51|1815.01|1815.77|1815.27|1813.86|1813.25|705
1620865200000|2021-05-13 00:20:00|1815.52|1815.02|1814.83|1814.03|1815.71|1815.07|1814.39|1813.76|690
1620865500000|2021-05-13 00:25:00|1814.84|1814.04|1814.69|1814.19|1815.26|1814.63|1814.43|1813.75|594
1620865800000|2021-05-13 00:30:00|1814.85|1814.05|1815.44|1814.94|1815.81|1815.22|1814.43|1813.83|702
1620866100000|2021-05-13 00:35:00|1815.43|1814.93|1814.91|1814.41|1815.79|1815.21|1814.82|1814.22|552
1620866400000|2021-05-13 00:40:00|1814.82|1814.32|1817.09|1816.59|1817.57|1817|1814.62|1813.99|709
1620866700000|2021-05-13 00:45:00|1817.1|1816.6|1818.57|1818.07|1818.7|1818.08|1817.04|1816.34|770
1620867000000|2021-05-13 00:50:00|1818.54|1818.04|1818.62|1818.12|1819.57|1818.96|1818.51|1817.88|832
1620867300000|2021-05-13 00:55:00|1818.64|1818.14|1818.9|1818.4|1819.21|1818.57|1818.4|1817.85|687
1620867600000|2021-05-13 01:00:00|1818.92|1818.42|1818.93|1818.43|1819.36|1818.77|1816.98|1816.35|1375
1620867900000|2021-05-13 01:05:00|1818.89|1818.39|1819.51|1819.01|1819.72|1819.22|1818.37|1817.76|978
1620868200000|2021-05-13 01:10:00|1819.52|1819.02|1820.05|1819.55|1820.81|1820.19|1819.06|1818.44|1023
1620868500000|2021-05-13 01:15:00|1820.06|1819.56|1820.71|1820.21|1821|1820.47|1819.9|1819.4|1014
1620868800000|2021-05-13 01:20:00|1820.73|1820.23|1821.73|1821.23|1821.91|1821.25|1820.37|1819.82|954
1620869100000|2021-05-13 01:25:00|1821.88|1821.08|1822.17|1821.67|1822.52|1822.02|1821.2|1820.7|900
1620869400000|2021-05-13 01:30:00|1822.12|1821.62|1822.4|1821.9|1822.8|1822.23|1821.31|1820.81|926
1620869700000|2021-05-13 01:35:00|1822.42|1821.92|1822.27|1821.77|1823.06|1822.46|1822.01|1821.39|874
1620870000000|2021-05-13 01:40:00|1822.28|1821.78|1823.08|1822.58|1823.4|1822.78|1822.03|1821.4|863
1620870300000|2021-05-13 01:45:00|1823.09|1822.59|1822.96|1822.46|1823.45|1822.82|1822.59|1821.96|953
1620870600000|2021-05-13 01:50:00|1822.98|1822.48|1821.65|1821.15|1823.21|1822.6|1821.14|1820.57|1047
1620870900000|2021-05-13 01:55:00|1821.59|1821.09|1822.41|1821.91|1822.98|1822.39|1821.36|1820.75|840
1620871200000|2021-05-13 02:00:00|1822.4|1821.9|1821.88|1821.38|1822.66|1821.99|1821.67|1821.06|896
1620871500000|2021-05-13 02:05:00|1821.87|1821.37|1821.37|1820.57|1822.66|1822.13|1821.12|1820.5|787
1620871800000|2021-05-13 02:10:00|1821.22|1820.72|1822.11|1821.61|1822.43|1821.79|1821.15|1820.57|789
1620872100000|2021-05-13 02:15:00|1822.09|1821.59|1821.94|1821.44|1822.43|1821.84|1821.68|1821.18|570
1620872400000|2021-05-13 02:20:00|1821.93|1821.43|1821.87|1821.37|1821.93|1821.43|1821.48|1820.85|538
1620872700000|2021-05-13 02:25:00|1821.89|1821.39|1822.27|1821.77|1822.5|1821.95|1821.8|1821.24|526
1620873000000|2021-05-13 02:30:00|1822.28|1821.78|1821.98|1821.48|1822.97|1822.36|1821.78|1821.28|723
1620873300000|2021-05-13 02:35:00|1822.14|1821.34|1820.72|1820.22|1822.14|1821.46|1820.6|1819.99|882
1620873600000|2021-05-13 02:40:00|1820.71|1820.21|1821.14|1820.64|1821.32|1820.69|1820.32|1819.82|813
1620873900000|2021-05-13 02:45:00|1821.15|1820.65|1819.18|1818.38|1821.23|1820.73|1818.97|1818.38|1008
1620874200000|2021-05-13 02:50:00|1819.09|1818.59|1819.91|1819.41|1819.95|1819.43|1818.87|1818.37|806
1620874500000|2021-05-13 02:55:00|1819.9|1819.4|1820.29|1819.79|1820.63|1820.02|1819.73|1819.23|674
1620874800000|2021-05-13 03:00:00|1820.28|1819.78|1820.45|1819.95|1820.76|1820.15|1819.74|1819.24|631
1620875100000|2021-05-13 03:05:00|1820.44|1819.94|1819.2|1818.7|1820.46|1819.96|1819.15|1818.56|711
1620875400000|2021-05-13 03:10:00|1819.18|1818.68|1818.9|1818.4|1819.39|1818.82|1818.75|1818.13|718
1620875700000|2021-05-13 03:15:00|1818.86|1818.36|1817.96|1817.46|1819|1818.41|1817.75|1817.15|807
1620876000000|2021-05-13 03:20:00|1817.93|1817.43|1818.02|1817.52|1818.31|1817.73|1816.93|1816.34|998
1620876300000|2021-05-13 03:25:00|1818.03|1817.53|1817.89|1817.39|1818.31|1817.77|1817.74|1817.1|915
1620876600000|2021-05-13 03:30:00|1817.99|1817.49|1817.44|1816.94|1818.27|1817.75|1817.35|1816.7|577
1620876900000|2021-05-13 03:35:00|1817.43|1816.93|1817.36|1816.86|1817.74|1817.16|1817.33|1816.71|438
1620877200000|2021-05-13 03:40:00|1817.37|1816.87|1818.13|1817.63|1818.15|1817.65|1817.31|1816.76|450
1620877500000|2021-05-13 03:45:00|1818.09|1817.59|1817.48|1816.68|1818.38|1817.76|1817.2|1816.59|533
1620877800000|2021-05-13 03:50:00|1817.36|1816.86|1817.39|1816.89|1817.71|1817.09|1817.17|1816.56|500
1620878100000|2021-05-13 03:55:00|1817.33|1816.83|1817.68|1817.18|1817.86|1817.35|1817.33|1816.75|450
1620878400000|2021-05-13 04:00:00|1817.67|1817.17|1817.46|1816.96|1817.95|1817.37|1817.32|1816.71|491
1620878700000|2021-05-13 04:05:00|1817.48|1816.98|1817.04|1816.54|1817.54|1817.04|1816.92|1816.32|470
1620879000000|2021-05-13 04:10:00|1817.02|1816.52|1817.58|1817.08|1817.85|1817.25|1816.81|1816.31|426
1620879300000|2021-05-13 04:15:00|1817.59|1817.09|1817.75|1817.25|1817.88|1817.38|1817.47|1816.9|488
1620879600000|2021-05-13 04:20:00|1817.77|1817.27|1817.65|1817.15|1817.94|1817.35|1817.22|1816.72|390
1620879900000|2021-05-13 04:25:00|1817.63|1817.13|1817.8|1817.3|1818.02|1817.44|1817.5|1817|408
1620880200000|2021-05-13 04:30:00|1817.82|1817.32|1818.21|1817.71|1818.51|1818.01|1817.71|1817.21|533
1620880500000|2021-05-13 04:35:00|1818.2|1817.7|1818.13|1817.63|1818.45|1817.88|1817.96|1817.33|428
1620880800000|2021-05-13 04:40:00|1818.14|1817.64|1818.41|1817.91|1818.46|1817.92|1818.12|1817.5|357
1620881100000|2021-05-13 04:45:00|1818.42|1817.92|1818.18|1817.68|1818.66|1818.09|1817.73|1817.08|445
1620881400000|2021-05-13 04:50:00|1818.19|1817.69|1818.69|1818.19|1818.8|1818.22|1818.15|1817.54|424
1620881700000|2021-05-13 04:55:00|1818.7|1818.2|1819.52|1819.02|1819.74|1819.24|1818.64|1818.02|495
1620882000000|2021-05-13 05:00:00|1819.53|1819.03|1818.72|1818.22|1819.88|1819.23|1818.53|1817.97|545
1620882300000|2021-05-13 05:05:00|1818.71|1818.21|1818.89|1818.39|1819.17|1818.56|1818.66|1818.14|400
1620882600000|2021-05-13 05:10:00|1818.88|1818.38|1818.93|1818.43|1819.09|1818.46|1818.65|1818.01|382
1620882900000|2021-05-13 05:15:00|1818.92|1818.42|1819.34|1818.84|1819.7|1819.06|1818.84|1818.2|525
1620883200000|2021-05-13 05:20:00|1819.4|1818.9|1819.12|1818.62|1819.96|1819.32|1819.01|1818.47|659
1620883500000|2021-05-13 05:25:00|1819.11|1818.61|1818.86|1818.36|1819.24|1818.74|1818.03|1817.53|587
1620883800000|2021-05-13 05:30:00|1818.87|1818.37|1818.3|1817.8|1818.89|1818.39|1817.47|1816.97|1075
1620884100000|2021-05-13 05:35:00|1818.34|1817.84|1817.64|1817.14|1818.71|1818.04|1817.19|1816.64|789
1620884400000|2021-05-13 05:40:00|1817.66|1817.16|1817.15|1816.35|1817.68|1817.18|1816.85|1816.19|1017
1620884700000|2021-05-13 05:45:00|1817.03|1816.53|1817.01|1816.51|1817.51|1816.92|1816.33|1815.72|943
1620885000000|2021-05-13 05:50:00|1816.99|1816.49|1817.04|1816.54|1817.41|1816.81|1816.74|1816.2|805
1620885300000|2021-05-13 05:55:00|1817.03|1816.53|1817.57|1817.07|1817.69|1817.07|1816.48|1815.98|654
1620885600000|2021-05-13 06:00:00|1817.58|1817.08|1818.82|1818.32|1819.25|1818.75|1817.54|1817.04|1052
1620885900000|2021-05-13 06:05:00|1818.83|1818.33|1819.1|1818.6|1819.61|1818.99|1818.61|1818.04|940
1620886200000|2021-05-13 06:10:00|1819.11|1818.61|1819.42|1818.92|1819.79|1819.15|1819.05|1818.51|683
1620886500000|2021-05-13 06:15:00|1819.37|1818.87|1820.63|1820.13|1821.02|1820.37|1819.08|1818.53|924
1620886800000|2021-05-13 06:20:00|1820.66|1820.16|1820.74|1820.24|1821.16|1820.63|1820.33|1819.72|958
1620887100000|2021-05-13 06:25:00|1820.75|1820.25|1820.12|1819.62|1820.95|1820.29|1820.1|1819.6|803
1620887400000|2021-05-13 06:30:00|1820.13|1819.63|1820.1|1819.6|1820.39|1819.81|1819.44|1818.94|740
1620887700000|2021-05-13 06:35:00|1820.07|1819.57|1820.25|1819.75|1820.6|1820.1|1819.86|1819.36|712
1620888000000|2021-05-13 06:40:00|1820.21|1819.71|1820.14|1819.64|1820.79|1820.14|1819.92|1819.35|701
1620888300000|2021-05-13 06:45:00|1820.11|1819.61|1821.62|1821.12|1822.57|1821.97|1819.92|1819.42|939
1620888600000|2021-05-13 06:50:00|1821.64|1821.14|1821.76|1821.26|1822.26|1821.64|1821.31|1820.81|786
1620888900000|2021-05-13 06:55:00|1821.77|1821.27|1821.93|1821.43|1822.28|1821.67|1821.29|1820.69|915
1620889200000|2021-05-13 07:00:00|1821.91|1821.41|1821.01|1820.51|1822.7|1822.11|1820.92|1820.42|1050
1620889500000|2021-05-13 07:05:00|1821.02|1820.52|1822.14|1821.64|1822.37|1821.87|1821.02|1820.52|907
1620889800000|2021-05-13 07:10:00|1822.15|1821.65|1821.45|1820.95|1822.15|1821.65|1821.35|1820.85|1006
1620890100000|2021-05-13 07:15:00|1821.44|1820.94|1821.17|1820.67|1821.77|1821.27|1820.38|1819.88|935
1620890400000|2021-05-13 07:20:00|1821.13|1820.63|1820.06|1819.56|1821.93|1821.43|1819.62|1819.12|967
1620890700000|2021-05-13 07:25:00|1820.07|1819.57|1820.33|1819.83|1820.66|1820.16|1819.73|1819.19|831
1620891000000|2021-05-13 07:30:00|1820.27|1819.77|1819.16|1818.66|1820.88|1820.29|1819.14|1818.64|896
1620891300000|2021-05-13 07:35:00|1819.15|1818.65|1818.79|1818.29|1819.49|1818.99|1818.62|1818.12|863
1620891600000|2021-05-13 07:40:00|1818.8|1818.3|1818.27|1817.77|1819|1818.5|1817.9|1817.4|810
1620891900000|2021-05-13 07:45:00|1818.26|1817.76|1816.92|1816.42|1818.41|1817.91|1816.83|1816.33|869
1620892200000|2021-05-13 07:50:00|1816.93|1816.43|1816.06|1815.56|1817.15|1816.58|1815.23|1814.73|1109
1620892500000|2021-05-13 07:55:00|1816.05|1815.55|1815.06|1814.56|1816.05|1815.55|1814.48|1813.98|1078
1620892800000|2021-05-13 08:00:00|1815.12|1814.62|1816.67|1816.17|1817|1816.35|1814.97|1814.47|1048
1620893100000|2021-05-13 08:05:00|1816.68|1816.18|1816.65|1816.15|1817.58|1817.08|1816.56|1816.06|932
1620893400000|2021-05-13 08:10:00|1816.6|1816.1|1817.28|1816.78|1817.84|1817.34|1816.55|1816.05|882
1620893700000|2021-05-13 08:15:00|1817.27|1816.77|1818.28|1817.78|1818.64|1818.14|1816.93|1816.43|859
1620894000000|2021-05-13 08:20:00|1818.29|1817.79|1816.67|1816.17|1818.38|1817.88|1816.5|1816|943
1620894300000|2021-05-13 08:25:00|1816.63|1816.13|1814.74|1814.24|1816.76|1816.16|1814.05|1813.55|896
1620894600000|2021-05-13 08:30:00|1814.71|1814.21|1816.23|1815.73|1816.29|1815.79|1814.29|1813.79|916
1620894900000|2021-05-13 08:35:00|1816.14|1815.64|1816.05|1815.55|1816.49|1815.98|1815.38|1814.88|740
1620895200000|2021-05-13 08:40:00|1816.07|1815.57|1815.18|1814.68|1816.84|1816.34|1814.87|1814.26|856
1620895500000|2021-05-13 08:45:00|1815.17|1814.67|1814.65|1814.15|1815.46|1814.96|1814.55|1813.92|836
1620895800000|2021-05-13 08:50:00|1814.64|1814.14|1814.36|1813.86|1814.94|1814.44|1812.91|1812.32|1159
1620896100000|2021-05-13 08:55:00|1814.37|1813.87|1815.52|1815.02|1815.86|1815.35|1814.12|1813.62|843
1620896400000|2021-05-13 09:00:00|1815.51|1815.01|1815.1|1814.6|1815.64|1815.14|1814.57|1814.07|841
1620896700000|2021-05-13 09:05:00|1815.11|1814.61|1814.31|1813.81|1815.17|1814.64|1814.1|1813.6|709
1620897000000|2021-05-13 09:10:00|1814.3|1813.8|1814.63|1814.13|1815.15|1814.65|1814.02|1813.52|802
1620897300000|2021-05-13 09:15:00|1814.62|1814.12|1814.53|1814.03|1814.77|1814.27|1813.83|1813.33|805
1620897600000|2021-05-13 09:20:00|1814.55|1814.05|1815.35|1814.85|1815.65|1815.15|1814.43|1813.93|773
1620897900000|2021-05-13 09:25:00|1815.34|1814.84|1815|1814.5|1815.65|1815.15|1814.83|1814.33|681
1620898200000|2021-05-13 09:30:00|1815.01|1814.51|1814.87|1814.37|1815.79|1815.29|1814.48|1813.98|819
1620898500000|2021-05-13 09:35:00|1814.83|1814.33|1815.66|1815.16|1815.88|1815.38|1814.36|1813.86|771
1620898800000|2021-05-13 09:40:00|1815.63|1815.13|1814.07|1813.57|1815.68|1815.18|1813.88|1813.38|601
1620899100000|2021-05-13 09:45:00|1814.03|1813.53|1813.88|1813.38|1814.51|1814.01|1813.83|1813.33|636
1620899400000|2021-05-13 09:50:00|1813.87|1813.37|1812.17|1811.67|1814.09|1813.59|1812.09|1811.59|750
1620899700000|2021-05-13 09:55:00|1812.16|1811.66|1811.74|1811.24|1812.66|1812.16|1811.14|1810.64|927
1620900000000|2021-05-13 10:00:00|1811.67|1811.17|1811.12|1810.62|1812.14|1811.64|1810.96|1810.46|795
1620900300000|2021-05-13 10:05:00|1811.11|1810.61|1811.14|1810.64|1811.79|1811.25|1810.55|1810.05|913
1620900600000|2021-05-13 10:10:00|1811.12|1810.62|1810.86|1810.36|1811.31|1810.79|1810.71|1810.21|815
1620900900000|2021-05-13 10:15:00|1810.85|1810.35|1811.28|1810.78|1811.91|1811.41|1810.72|1810.22|769
1620901200000|2021-05-13 10:20:00|1811.27|1810.77|1810.95|1810.45|1811.28|1810.78|1809.04|1808.54|867
1620901500000|2021-05-13 10:25:00|1810.92|1810.42|1812.08|1811.58|1812.12|1811.62|1810.23|1809.73|978
1620901800000|2021-05-13 10:30:00|1812.07|1811.57|1813.41|1812.91|1814.51|1814.01|1812.07|1811.57|1131
1620902100000|2021-05-13 10:35:00|1813.4|1812.9|1813.47|1812.97|1813.82|1813.3|1813|1812.45|775
1620902400000|2021-05-13 10:40:00|1813.46|1812.96|1813.94|1813.44|1814.2|1813.57|1812.66|1812.14|811
1620902700000|2021-05-13 10:45:00|1813.92|1813.42|1813.26|1812.76|1814.29|1813.79|1813.25|1812.75|866
1620903000000|2021-05-13 10:50:00|1813.25|1812.75|1813.28|1812.78|1813.96|1813.42|1812.95|1812.45|814
1620903300000|2021-05-13 10:55:00|1813.29|1812.79|1814.3|1813.8|1814.44|1813.92|1813.16|1812.55|716
1620903600000|2021-05-13 11:00:00|1814.36|1813.86|1814.6|1814.1|1814.77|1814.21|1813.74|1813.2|686
1620903900000|2021-05-13 11:05:00|1814.58|1814.08|1815.4|1814.9|1815.43|1814.93|1814.07|1813.57|841
1620904200000|2021-05-13 11:10:00|1815.42|1814.92|1814.81|1814.31|1815.48|1814.98|1814.38|1813.88|746
1620904500000|2021-05-13 11:15:00|1815.24|1814.74|1815.38|1814.88|1815.56|1815.06|1813.78|1813.2|829
1620904800000|2021-05-13 11:20:00|1815.37|1814.87|1815.17|1814.67|1815.64|1815.14|1814.81|1814.31|873
1620905100000|2021-05-13 11:25:00|1815.18|1814.68|1814.96|1814.16|1815.73|1815.23|1814.83|1814.16|817
1620905400000|2021-05-13 11:30:00|1814.82|1814.32|1816.27|1815.77|1816.4|1815.9|1814.5|1814|928
1620905700000|2021-05-13 11:35:00|1816.29|1815.79|1816.1|1815.6|1816.8|1816.3|1816.02|1815.52|890
1620906000000|2021-05-13 11:40:00|1816.12|1815.62|1815.43|1814.93|1816.39|1815.89|1815.25|1814.75|795
1620906300000|2021-05-13 11:45:00|1815.42|1814.92|1815.6|1815.1|1815.95|1815.45|1815.22|1814.72|798
1620906600000|2021-05-13 11:50:00|1815.59|1815.09|1814.57|1814.07|1815.84|1815.34|1814.4|1813.9|793
1620906900000|2021-05-13 11:55:00|1814.55|1814.05|1815.36|1814.86|1815.38|1814.88|1814.3|1813.8|819
1620907200000|2021-05-13 12:00:00|1815.35|1814.85|1816.08|1815.58|1817.3|1816.79|1815.35|1814.85|1027
1620907500000|2021-05-13 12:05:00|1816.1|1815.6|1816.59|1816.09|1816.88|1816.38|1815.68|1815.18|882
1620907800000|2021-05-13 12:10:00|1816.61|1816.11|1817.35|1816.85|1818.09|1817.59|1816.54|1816.04|980
1620908100000|2021-05-13 12:15:00|1817.34|1816.84|1816.16|1815.66|1818.12|1817.62|1815.92|1815.42|920
1620908400000|2021-05-13 12:20:00|1816.09|1815.59|1817.97|1817.47|1818|1817.5|1816.09|1815.59|901
1620908700000|2021-05-13 12:25:00|1817.81|1817.31|1815.85|1815.05|1817.81|1817.31|1815.62|1814.99|800
1620909000000|2021-05-13 12:30:00|1815.86|1815.06|1815.76|1815.26|1821.55|1820.98|1813.96|1813.46|1843
1620909300000|2021-05-13 12:35:00|1815.55|1815.05|1820.78|1820.28|1820.93|1820.43|1814.93|1814.43|1512
1620909600000|2021-05-13 12:40:00|1820.76|1820.26|1820.9|1820.4|1821.18|1820.68|1819.37|1818.84|1396
1620909900000|2021-05-13 12:45:00|1820.89|1820.39|1817.87|1817.37|1821.19|1820.69|1817.25|1816.75|1339
1620910200000|2021-05-13 12:50:00|1817.78|1817.28|1816.01|1815.51|1818.66|1818.16|1815.78|1815.22|1351
1620910500000|2021-05-13 12:55:00|1816.02|1815.52|1817.28|1816.78|1817.69|1817.19|1815.99|1815.49|1294
1620910800000|2021-05-13 13:00:00|1817.29|1816.79|1819.6|1819.1|1820.61|1820.11|1817.2|1816.7|1567
1620911100000|2021-05-13 13:05:00|1819.61|1819.11|1818.94|1818.44|1819.95|1819.45|1818.59|1817.99|1116
1620911400000|2021-05-13 13:10:00|1818.95|1818.45|1817.73|1817.23|1819.15|1818.65|1817.4|1816.9|1119
1620911700000|2021-05-13 13:15:00|1817.72|1817.22|1817.03|1816.53|1818.53|1818.03|1817.02|1816.52|1138
1620912000000|2021-05-13 13:20:00|1817.04|1816.54|1818.68|1818.18|1818.74|1818.18|1816.02|1815.52|1062
1620912300000|2021-05-13 13:25:00|1818.56|1818.06|1819.23|1818.73|1819.69|1819.19|1818.25|1817.71|802
1620912600000|2021-05-13 13:30:00|1819.27|1818.77|1819.65|1819.15|1820.23|1819.73|1818.07|1817.57|1014
1620912900000|2021-05-13 13:35:00|1819.36|1818.86|1819.74|1819.24|1822.71|1822.21|1818.34|1817.84|1055
1620913200000|2021-05-13 13:40:00|1819.76|1819.26|1819.57|1819.07|1821.13|1820.63|1819.23|1818.73|942
1620913500000|2021-05-13 13:45:00|1819.56|1819.06|1819.14|1818.64|1819.94|1819.44|1817.95|1817.4|989
1620913800000|2021-05-13 13:50:00|1819.09|1818.59|1819.91|1819.41|1821.37|1820.71|1819.09|1818.59|1048
1620914100000|2021-05-13 13:55:00|1819.9|1819.4|1822.22|1821.72|1822.68|1822.18|1819.9|1819.4|996
1620914400000|2021-05-13 14:00:00|1822.18|1821.68|1821.21|1820.71|1823.6|1823.1|1821.05|1820.55|1021
1620914700000|2021-05-13 14:05:00|1821.23|1820.73|1820.68|1820.18|1822.25|1821.75|1820.32|1819.82|1181
1620915000000|2021-05-13 14:10:00|1820.66|1820.16|1821.98|1821.48|1822.42|1821.92|1819.95|1819.41|1240
1620915300000|2021-05-13 14:15:00|1822.01|1821.51|1822.42|1821.92|1823.53|1823.03|1821.05|1820.55|1272
1620915600000|2021-05-13 14:20:00|1822.43|1821.93|1823.41|1822.91|1824.09|1823.59|1822.06|1821.56|1354
1620915900000|2021-05-13 14:25:00|1823.4|1822.9|1821.64|1821.14|1823.5|1822.94|1821.37|1820.87|1206
1620916200000|2021-05-13 14:30:00|1821.73|1821.23|1822.03|1821.53|1822.79|1822.21|1821.33|1820.83|1120
1620916500000|2021-05-13 14:35:00|1821.99|1821.49|1821.36|1820.86|1822.34|1821.73|1820.98|1820.48|1082
1620916800000|2021-05-13 14:40:00|1821.38|1820.88|1822.03|1821.53|1822.43|1821.93|1821.18|1820.62|1158
1620917100000|2021-05-13 14:45:00|1821.98|1821.48|1826.94|1826.44|1827.44|1826.94|1821.44|1820.93|1452
1620917400000|2021-05-13 14:50:00|1826.93|1826.43|1824.52|1824.02|1827.28|1826.78|1823.85|1823.35|1445
1620917700000|2021-05-13 14:55:00|1824.59|1824.09|1824.35|1823.85|1826.12|1825.62|1824.09|1823.59|1244
1620918000000|2021-05-13 15:00:00|1824.31|1823.81|1824.92|1824.42|1826.05|1825.47|1823.96|1823.46|1093
1620918300000|2021-05-13 15:05:00|1824.97|1824.47|1824.03|1823.53|1825.36|1824.86|1823.69|1823.19|1052
1620918600000|2021-05-13 15:10:00|1824.05|1823.55|1821.96|1821.46|1824.21|1823.71|1821.76|1821.26|1131
1620918900000|2021-05-13 15:15:00|1821.97|1821.47|1822.54|1822.04|1823.04|1822.54|1821.96|1821.46|1088
1620919200000|2021-05-13 15:20:00|1822.56|1822.06|1823.22|1822.72|1823.78|1823.25|1822.42|1821.92|1006
1620919500000|2021-05-13 15:25:00|1823.21|1822.71|1823.38|1822.88|1823.5|1823|1822.62|1822.12|1053
1620919800000|2021-05-13 15:30:00|1823.37|1822.87|1824.62|1824.12|1824.97|1824.47|1823.31|1822.81|1012
1620920100000|2021-05-13 15:35:00|1824.63|1824.13|1825.49|1824.99|1825.89|1825.39|1824.59|1824.09|970
1620920400000|2021-05-13 15:40:00|1825.44|1824.94|1825.44|1824.94|1826.13|1825.63|1825.24|1824.71|1032
1620920700000|2021-05-13 15:45:00|1825.43|1824.93|1825.49|1824.99|1825.57|1825.07|1824.92|1824.42|1022
1620921000000|2021-05-13 15:50:00|1825.47|1824.97|1825.47|1824.97|1826.28|1825.78|1825.34|1824.84|910
1620921300000|2021-05-13 15:55:00|1825.41|1824.91|1825.64|1825.14|1826.01|1825.51|1825.2|1824.7|971
1620921600000|2021-05-13 16:00:00|1825.66|1825.16|1825.27|1824.77|1826.13|1825.63|1824.94|1824.44|1070
1620921900000|2021-05-13 16:05:00|1825.26|1824.76|1826.13|1825.63|1826.41|1825.91|1825.25|1824.75|882
1620922200000|2021-05-13 16:10:00|1826.12|1825.62|1825.49|1824.99|1826.48|1825.98|1825.2|1824.7|718
1620922500000|2021-05-13 16:15:00|1825.48|1824.98|1825.98|1825.48|1826.44|1825.94|1825.44|1824.94|693
1620922800000|2021-05-13 16:20:00|1825.99|1825.49|1825.42|1824.92|1826.1|1825.6|1825.39|1824.89|709
1620923100000|2021-05-13 16:25:00|1825.41|1824.91|1826.87|1826.37|1826.95|1826.45|1825.41|1824.91|942
1620923400000|2021-05-13 16:30:00|1826.9|1826.4|1826.98|1826.48|1827.32|1826.82|1826.75|1826.25|735
1620923700000|2021-05-13 16:35:00|1826.99|1826.49|1826.2|1825.7|1827.26|1826.76|1826.06|1825.56|860
1620924000000|2021-05-13 16:40:00|1826.21|1825.71|1826.44|1825.94|1827.01|1826.36|1826.01|1825.51|837
1620924300000|2021-05-13 16:45:00|1826.49|1825.99|1828.46|1827.96|1829.1|1828.6|1826.49|1825.99|1006
1620924600000|2021-05-13 16:50:00|1828.44|1827.94|1827.16|1826.66|1828.95|1828.41|1827|1826.5|1082
1620924900000|2021-05-13 16:55:00|1827.17|1826.67|1826.37|1825.87|1827.26|1826.76|1825.96|1825.46|1062
1620925200000|2021-05-13 17:00:00|1826.38|1825.88|1825.5|1825|1827.07|1826.57|1824.61|1823.95|1354
1620925500000|2021-05-13 17:05:00|1825.41|1824.91|1826.29|1825.79|1826.58|1826.08|1824.99|1824.49|1234
1620925800000|2021-05-13 17:10:00|1826.27|1825.77|1824.84|1824.34|1826.37|1825.87|1824.27|1823.77|1192
1620926100000|2021-05-13 17:15:00|1824.78|1824.28|1823.15|1822.65|1825.04|1824.54|1823.15|1822.65|1192
1620926400000|2021-05-13 17:20:00|1823.16|1822.66|1822.95|1822.45|1823.69|1823.19|1822.45|1821.95|1119
1620926700000|2021-05-13 17:25:00|1822.97|1822.47|1824.06|1823.56|1824.49|1823.99|1822.77|1822.27|1144
1620927000000|2021-05-13 17:30:00|1824.08|1823.58|1824.24|1823.74|1824.62|1824.12|1823.74|1823.24|975
1620927300000|2021-05-13 17:35:00|1824.17|1823.67|1823.87|1823.37|1824.6|1824.1|1823.58|1823.08|970
1620927600000|2021-05-13 17:40:00|1823.9|1823.4|1823.75|1823.25|1824|1823.5|1823.06|1822.56|993
1620927900000|2021-05-13 17:45:00|1823.72|1823.22|1822.7|1822.2|1823.96|1823.46|1822.36|1821.86|1029
1620928200000|2021-05-13 17:50:00|1822.69|1822.19|1823.56|1823.06|1823.64|1823.14|1822.64|1822.14|904
1620928500000|2021-05-13 17:55:00|1823.57|1823.07|1822.46|1821.96|1823.61|1823.11|1822.37|1821.87|776
1620928800000|2021-05-13 18:00:00|1822.48|1821.98|1824.27|1823.77|1824.48|1823.98|1822|1821.5|943
1620929100000|2021-05-13 18:05:00|1824.24|1823.74|1825.14|1824.64|1825.49|1824.99|1824.03|1823.53|922
1620929400000|2021-05-13 18:10:00|1825.1|1824.6|1825.45|1824.95|1825.61|1825.11|1824.98|1824.48|796
1620929700000|2021-05-13 18:15:00|1825.46|1824.96|1825.18|1824.68|1825.58|1825.08|1824.53|1824.03|780
1620930000000|2021-05-13 18:20:00|1825.19|1824.69|1825.1|1824.6|1825.67|1825.17|1824.62|1824.12|907
1620930300000|2021-05-13 18:25:00|1825.07|1824.57|1824.95|1824.45|1825.36|1824.86|1824.65|1824.15|1036
1620930600000|2021-05-13 18:30:00|1824.99|1824.49|1824.97|1824.47|1825.3|1824.8|1824.55|1824.05|896
1620930900000|2021-05-13 18:35:00|1825|1824.5|1825.98|1825.48|1826.39|1825.89|1824.98|1824.48|743
1620931200000|2021-05-13 18:40:00|1825.99|1825.49|1825.76|1825.26|1826.33|1825.83|1825.63|1825.13|682
1620931500000|2021-05-13 18:45:00|1825.75|1825.25|1826.55|1826.05|1826.57|1826.07|1825.42|1824.92|857
1620931800000|2021-05-13 18:50:00|1826.63|1826.13|1825.83|1825.33|1826.67|1826.17|1825.41|1824.91|898
1620932100000|2021-05-13 18:55:00|1825.75|1825.25|1825.76|1825.26|1826.59|1826.09|1825.58|1825.08|924
1620932400000|2021-05-13 19:00:00|1825.78|1825.28|1825.77|1825.27|1827.08|1826.58|1825.38|1824.88|1122
1620932700000|2021-05-13 19:05:00|1825.78|1825.28|1825.78|1825.28|1825.96|1825.46|1824.91|1824.41|945
1620933000000|2021-05-13 19:10:00|1825.77|1825.27|1825.28|1824.78|1825.79|1825.29|1824.67|1824.17|920
1620933300000|2021-05-13 19:15:00|1825.27|1824.77|1826.42|1825.92|1826.44|1825.94|1825.23|1824.73|1029
1620933600000|2021-05-13 19:20:00|1826.43|1825.93|1826.38|1825.88|1826.77|1826.27|1826.14|1825.64|955
1620933900000|2021-05-13 19:25:00|1826.4|1825.9|1827.43|1826.93|1827.54|1827.04|1826.37|1825.87|979
1620934200000|2021-05-13 19:30:00|1827.45|1826.95|1827.61|1827.11|1828.21|1827.71|1827.36|1826.86|963
1620934500000|2021-05-13 19:35:00|1827.62|1827.12|1827.39|1826.89|1827.67|1827.17|1827.13|1826.63|791
1620934800000|2021-05-13 19:40:00|1827.4|1826.9|1827.14|1826.64|1827.56|1827.06|1827.08|1826.58|692
1620935100000|2021-05-13 19:45:00|1827.16|1826.66|1827.27|1826.77|1827.45|1826.95|1827.08|1826.58|720
1620935400000|2021-05-13 19:50:00|1827.26|1826.76|1826.91|1826.41|1827.28|1826.78|1826.72|1826.22|987
1620935700000|2021-05-13 19:55:00|1826.94|1826.44|1827.71|1827.21|1828.04|1827.54|1826.84|1826.34|1088
1620936000000|2021-05-13 20:00:00|1827.92|1827.42|1827.1|1826.6|1828.21|1827.71|1827.05|1826.55|653
1620936300000|2021-05-13 20:05:00|1827.11|1826.61|1827.38|1826.88|1827.79|1827.29|1827.03|1826.53|457
1620936600000|2021-05-13 20:10:00|1827.37|1826.87|1828.12|1827.62|1828.32|1827.82|1827.33|1826.83|324
1620936900000|2021-05-13 20:15:00|1828.25|1827.75|1828.15|1827.65|1828.69|1828.19|1827.56|1827.06|432
1620937200000|2021-05-13 20:20:00|1828.08|1827.58|1827.37|1826.87|1828.1|1827.6|1827.03|1826.53|360
1620937500000|2021-05-13 20:25:00|1827.33|1826.83|1826.44|1825.94|1827.39|1826.89|1826.14|1825.64|496
1620937800000|2021-05-13 20:30:00|1826.37|1825.87|1827.08|1826.58|1827.41|1826.91|1826.33|1825.83|369
1620938100000|2021-05-13 20:35:00|1827.07|1826.57|1827.13|1826.63|1827.36|1826.86|1826.75|1826.25|234
1620938400000|2021-05-13 20:40:00|1827.12|1826.62|1826.8|1826.3|1827.18|1826.68|1826.75|1826.15|224
1620938700000|2021-05-13 20:45:00|1826.79|1826.29|1827.46|1826.96|1827.58|1826.97|1826.62|1826.05|399
1620939000000|2021-05-13 20:50:00|1827.62|1826.82|1827.33|1826.83|1827.69|1827.07|1827.05|1826.55|348
1620939300000|2021-05-13 20:55:00|1827.26|1826.76|1826.84|1826.04|1827.49|1826.78|1826.46|1825.66|448
1620943200000|2021-05-13 22:00:00|1827.3|1826.5|1827.52|1826.72|1827.73|1826.93|1827.03|1826.23|346
1620943500000|2021-05-13 22:05:00|1827.57|1826.77|1827.06|1826.26|1827.57|1826.77|1826.83|1826.08|225
1620943800000|2021-05-13 22:10:00|1827.04|1826.24|1826.65|1826.15|1827.05|1826.37|1826.37|1825.75|201
1620944100000|2021-05-13 22:15:00|1826.66|1826.16|1826.59|1826.09|1826.96|1826.35|1826.57|1825.93|141
1620944400000|2021-05-13 22:20:00|1826.58|1826.08|1826.82|1826.02|1826.82|1826.18|1826.39|1825.75|229
1620944700000|2021-05-13 22:25:00|1826.85|1826.05|1826.63|1826.13|1826.88|1826.26|1826.5|1825.84|173
1620945000000|2021-05-13 22:30:00|1826.62|1826.12|1826.45|1825.95|1827.11|1826.44|1826.36|1825.75|251
1620945300000|2021-05-13 22:35:00|1826.44|1825.94|1826.81|1826.31|1827.01|1826.38|1826.42|1825.78|238
1620945600000|2021-05-13 22:40:00|1826.96|1826.16|1826.54|1826.04|1826.96|1826.36|1826.52|1825.89|179
1620945900000|2021-05-13 22:45:00|1826.55|1826.05|1826.66|1826.16|1826.95|1826.36|1826.41|1825.75|239
1620946200000|2021-05-13 22:50:00|1826.65|1826.15|1826.62|1826.12|1826.89|1826.25|1826.34|1825.78|298
1620946500000|2021-05-13 22:55:00|1826.54|1826.04|1826.25|1825.75|1826.74|1826.13|1826.02|1825.41|279
1620946800000|2021-05-13 23:00:00|1826.24|1825.74|1826.56|1826.06|1826.83|1826.2|1826.14|1825.52|272
1620947100000|2021-05-13 23:05:00|1826.57|1826.07|1826.53|1826.03|1826.99|1826.37|1826.42|1825.78|263
1620947400000|2021-05-13 23:10:00|1826.49|1825.99|1826.32|1825.82|1826.71|1826.15|1826.32|1825.67|186
1620947700000|2021-05-13 23:15:00|1826.31|1825.81|1826.06|1825.56|1826.62|1825.97|1825.97|1825.39|196
1620948000000|2021-05-13 23:20:00|1826.05|1825.55|1826.08|1825.58|1826.42|1825.78|1825.87|1825.29|275
1620948300000|2021-05-13 23:25:00|1826.24|1825.44|1825.96|1825.46|1826.25|1825.63|1825.86|1825.22|275
1620948600000|2021-05-13 23:30:00|1825.98|1825.48|1826.24|1825.44|1826.47|1825.91|1825.96|1825.33|334
1620948900000|2021-05-13 23:35:00|1826.23|1825.43|1826.03|1825.53|1826.33|1825.67|1825.9|1825.32|417
1620949200000|2021-05-13 23:40:00|1826.2|1825.4|1825.88|1825.08|1826.33|1825.71|1825.7|1825.06|311
1620949500000|2021-05-13 23:45:00|1825.81|1825.31|1826.04|1825.24|1826.44|1825.79|1825.79|1825.2|396
1620949800000|2021-05-13 23:50:00|1826.03|1825.23|1826.36|1825.56|1826.9|1826.29|1825.84|1825.22|588
1620950100000|2021-05-13 23:55:00|1826.35|1825.55|1825.53|1824.73|1826.5|1825.88|1825.34|1824.7|419
1620950400000|2021-05-14 00:00:00|1825.54|1824.74|1825.24|1824.74|1825.96|1825.4|1824.95|1824.45|611
1620950700000|2021-05-14 00:05:00|1825.27|1824.77|1825.25|1824.75|1825.74|1825.19|1825.1|1824.54|549
1620951000000|2021-05-14 00:10:00|1825.26|1824.76|1825.47|1824.97|1825.66|1825.06|1824.96|1824.36|453
1620951300000|2021-05-14 00:15:00|1825.48|1824.98|1825.14|1824.64|1825.82|1825.32|1825.07|1824.4|486
1620951600000|2021-05-14 00:20:00|1825.13|1824.63|1824.65|1824.15|1825.36|1824.73|1824.58|1823.97|466
1620951900000|2021-05-14 00:25:00|1824.67|1824.17|1824.36|1823.86|1824.9|1824.4|1824.25|1823.62|546
1620952200000|2021-05-14 00:30:00|1824.37|1823.87|1825|1824.5|1825.06|1824.56|1824.28|1823.73|538
1620952500000|2021-05-14 00:35:00|1825.02|1824.52|1824.57|1824.07|1825.3|1824.66|1824.52|1823.88|499
1620952800000|2021-05-14 00:40:00|1824.55|1824.05|1825.09|1824.59|1825.22|1824.72|1824.48|1823.82|445
1620953100000|2021-05-14 00:45:00|1825.1|1824.6|1825.65|1825.15|1825.76|1825.18|1825.01|1824.51|540
1620953400000|2021-05-14 00:50:00|1825.66|1825.16|1826.34|1825.84|1826.81|1826.31|1825.65|1825.06|687
1620953700000|2021-05-14 00:55:00|1826.33|1825.83|1826.14|1825.64|1826.62|1826|1826.08|1825.49|593
1620954000000|2021-05-14 01:00:00|1826.09|1825.59|1825.04|1824.54|1826.95|1826.35|1825.01|1824.37|1037
1620954300000|2021-05-14 01:05:00|1825.08|1824.58|1824.04|1823.54|1825.63|1824.99|1823.96|1823.35|996
1620954600000|2021-05-14 01:10:00|1824.06|1823.56|1823.68|1822.88|1824.42|1823.88|1823.27|1822.63|840
1620954900000|2021-05-14 01:15:00|1823.67|1822.87|1822.94|1822.44|1823.92|1823.3|1822.75|1822.12|729
1620955200000|2021-05-14 01:20:00|1823.09|1822.29|1824.21|1823.71|1824.69|1824.12|1822.95|1822.27|969
1620955500000|2021-05-14 01:25:00|1824.2|1823.7|1824.66|1824.16|1824.76|1824.22|1824.11|1823.46|698
1620955800000|2021-05-14 01:30:00|1824.65|1824.15|1824.35|1823.85|1825.04|1824.52|1824.05|1823.55|857
1620956100000|2021-05-14 01:35:00|1824.37|1823.87|1824.44|1823.94|1824.91|1824.31|1823.66|1823.12|777
1620956400000|2021-05-14 01:40:00|1824.42|1823.92|1824.17|1823.67|1825.02|1824.52|1823.88|1823.33|901
1620956700000|2021-05-14 01:45:00|1824.16|1823.66|1823.56|1823.06|1824.22|1823.72|1823.24|1822.74|1011
1620957000000|2021-05-14 01:50:00|1823.53|1823.03|1824.16|1823.66|1824.2|1823.7|1823.33|1822.72|954
1620957300000|2021-05-14 01:55:00|1824.17|1823.67|1824.39|1823.89|1824.71|1824.19|1823.87|1823.37|844
1620957600000|2021-05-14 02:00:00|1824.4|1823.9|1824.63|1824.13|1824.78|1824.2|1824.03|1823.53|646
1620957900000|2021-05-14 02:05:00|1824.65|1824.15|1824.08|1823.58|1824.73|1824.2|1823.87|1823.24|733
1620958200000|2021-05-14 02:10:00|1824.09|1823.59|1824.58|1824.08|1824.72|1824.12|1823.97|1823.39|777
1620958500000|2021-05-14 02:15:00|1824.57|1824.07|1824.3|1823.8|1824.81|1824.27|1824.25|1823.62|514
1620958800000|2021-05-14 02:20:00|1824.33|1823.83|1823.59|1823.09|1824.81|1824.21|1823.57|1822.95|597
1620959100000|2021-05-14 02:25:00|1823.58|1823.08|1823.87|1823.37|1823.97|1823.47|1823.27|1822.62|601
1620959400000|2021-05-14 02:30:00|1823.86|1823.36|1823.33|1822.83|1824.21|1823.6|1822.82|1822.05|766
1620959700000|2021-05-14 02:35:00|1823.32|1822.82|1821.71|1820.91|1823.59|1822.98|1821.54|1820.9|918
1620960000000|2021-05-14 02:40:00|1821.7|1820.9|1822.07|1821.57|1822.28|1821.75|1821.07|1820.51|977
1620960300000|2021-05-14 02:45:00|1822.05|1821.55|1821.37|1820.87|1822.29|1821.79|1821.04|1820.54|917
1620960600000|2021-05-14 02:50:00|1821.26|1820.76|1822.3|1821.8|1822.44|1821.84|1820.95|1820.39|802
1620960900000|2021-05-14 02:55:00|1822.38|1821.88|1822.48|1821.98|1822.72|1822.22|1821.76|1821.13|758
1620961200000|2021-05-14 03:00:00|1822.5|1822|1821.59|1821.09|1822.75|1822.25|1821.44|1820.83|847
1620961500000|2021-05-14 03:05:00|1821.58|1821.08|1821.02|1820.52|1822.26|1821.68|1820.86|1820.29|723
1620961800000|2021-05-14 03:10:00|1821.04|1820.54|1821.99|1821.49|1822.26|1821.64|1820.06|1819.4|901
1620962100000|2021-05-14 03:15:00|1822|1821.5|1822.08|1821.58|1822.35|1821.8|1821.48|1820.91|701
1620962400000|2021-05-14 03:20:00|1822.11|1821.61|1822.63|1822.13|1822.86|1822.25|1821.95|1821.31|723
1620962700000|2021-05-14 03:25:00|1822.78|1822.28|1821.68|1821.18|1822.85|1822.31|1821.29|1820.72|935
1620963000000|2021-05-14 03:30:00|1821.67|1821.17|1822.86|1822.36|1822.93|1822.43|1821.67|1821.17|459
1620963300000|2021-05-14 03:35:00|1822.85|1822.35|1822.81|1822.31|1822.96|1822.46|1822.57|1822.07|416
1620963600000|2021-05-14 03:40:00|1822.8|1822.3|1822.87|1822.37|1823.03|1822.53|1822.36|1821.86|466
1620963900000|2021-05-14 03:45:00|1822.86|1822.36|1822.83|1822.33|1823.07|1822.48|1822.51|1822.01|544
1620964200000|2021-05-14 03:50:00|1822.84|1822.34|1822.76|1822.26|1823.02|1822.45|1822.68|1822.16|326
1620964500000|2021-05-14 03:55:00|1822.77|1822.27|1822.76|1822.26|1822.88|1822.38|1822.24|1821.6|402
1620964800000|2021-05-14 04:00:00|1822.75|1822.25|1822.59|1822.09|1822.96|1822.36|1822.43|1821.86|386
1620965100000|2021-05-14 04:05:00|1822.6|1822.1|1822.73|1822.23|1822.92|1822.28|1822.6|1821.97|345
1620965400000|2021-05-14 04:10:00|1822.74|1822.24|1822.79|1822.29|1822.91|1822.3|1822.65|1822.11|201
1620965700000|2021-05-14 04:15:00|1822.8|1822.3|1822.77|1822.27|1822.95|1822.31|1822.67|1822.15|155
1620966000000|2021-05-14 04:20:00|1822.78|1822.28|1822.77|1822.27|1822.8|1822.3|1822.69|1822.19|116
1620966300000|2021-05-14 04:25:00|1822.78|1822.28|1822.79|1822.29|1822.97|1822.36|1822.62|1822.12|223
1620966600000|2021-05-14 04:30:00|1822.74|1822.24|1823.17|1822.67|1823.3|1822.76|1822.72|1822.22|285
1620966900000|2021-05-14 04:35:00|1823.16|1822.66|1823.17|1822.67|1823.79|1823.29|1823.12|1822.62|349
1620967200000|2021-05-14 04:40:00|1823.16|1822.66|1823.52|1823.02|1823.91|1823.41|1823.07|1822.44|268
1620967500000|2021-05-14 04:45:00|1823.53|1823.03|1823.75|1823.25|1823.89|1823.36|1823.35|1822.82|313
1620967800000|2021-05-14 04:50:00|1823.79|1823.29|1823.55|1823.05|1823.97|1823.43|1823.53|1822.96|332
1620968100000|2021-05-14 04:55:00|1823.57|1823.07|1823.98|1823.48|1824.12|1823.48|1823.53|1822.98|294
1620968400000|2021-05-14 05:00:00|1823.99|1823.49|1824.62|1824.12|1824.88|1824.38|1823.81|1823.14|556
1620968700000|2021-05-14 05:05:00|1824.63|1824.13|1825.01|1824.51|1825.2|1824.62|1824.54|1823.94|567
1620969000000|2021-05-14 05:10:00|1825.03|1824.53|1824.41|1823.91|1825.2|1824.59|1824.27|1823.64|641
1620969300000|2021-05-14 05:15:00|1824.39|1823.89|1823.36|1822.86|1824.46|1823.96|1823.32|1822.82|545
1620969600000|2021-05-14 05:20:00|1823.37|1822.87|1823.25|1822.75|1823.55|1822.94|1823.1|1822.48|437
1620969900000|2021-05-14 05:25:00|1823.26|1822.76|1823.39|1822.89|1823.76|1823.12|1823.06|1822.48|402
1620970200000|2021-05-14 05:30:00|1823.41|1822.91|1823|1822.5|1824.79|1824.11|1822.88|1822.34|1161
1620970500000|2021-05-14 05:35:00|1822.96|1822.46|1825.45|1824.95|1826.32|1825.68|1822.8|1822.3|1178
1620970800000|2021-05-14 05:40:00|1825.44|1824.94|1825.64|1825.14|1826.05|1825.46|1825.23|1824.64|890
1620971100000|2021-05-14 05:45:00|1825.7|1825.2|1826|1825.5|1826.65|1826.07|1825.66|1825.16|916
1620971400000|2021-05-14 05:50:00|1826.01|1825.51|1826.22|1825.72|1826.7|1826.08|1825.64|1825.05|678
1620971700000|2021-05-14 05:55:00|1826.23|1825.73|1826.93|1826.43|1827.22|1826.72|1826.04|1825.4|810
1620972000000|2021-05-14 06:00:00|1827.06|1826.56|1826.98|1826.48|1827.25|1826.75|1825.56|1825.06|1102
1620972300000|2021-05-14 06:05:00|1826.97|1826.47|1826.64|1826.14|1827.49|1826.95|1826.48|1825.98|934
1620972600000|2021-05-14 06:10:00|1826.63|1826.13|1827.54|1827.04|1828.54|1828.04|1826.47|1825.97|1076
1620972900000|2021-05-14 06:15:00|1827.55|1827.05|1828.48|1827.98|1828.54|1828.04|1826.9|1826.26|1193
1620973200000|2021-05-14 06:20:00|1828.47|1827.97|1830.39|1829.89|1831.05|1830.41|1828.13|1827.58|1244
1620973500000|2021-05-14 06:25:00|1830.54|1829.74|1832.32|1831.82|1832.63|1832.03|1830.07|1829.56|1228
1620973800000|2021-05-14 06:30:00|1832.34|1831.84|1832.23|1831.73|1832.72|1832.08|1831.36|1830.86|1066
1620974100000|2021-05-14 06:35:00|1832.22|1831.72|1833.59|1833.09|1833.74|1833.11|1831.93|1831.35|1171
1620974400000|2021-05-14 06:40:00|1833.58|1833.08|1834.07|1833.57|1834.61|1834|1833.57|1832.96|1141
1620974700000|2021-05-14 06:45:00|1834.08|1833.58|1835.55|1835.05|1835.66|1835.05|1834.08|1833.47|1219
1620975000000|2021-05-14 06:50:00|1835.51|1835.01|1835.39|1834.89|1836.72|1836.12|1835.15|1834.6|1346
1620975300000|2021-05-14 06:55:00|1835.45|1834.95|1835.04|1834.54|1836.37|1835.82|1834.32|1833.79|1329
1620975600000|2021-05-14 07:00:00|1835.05|1834.55|1834.89|1834.39|1835.21|1834.65|1834.5|1834|1024
1620975900000|2021-05-14 07:05:00|1834.83|1834.33|1834.97|1834.47|1835.22|1834.72|1834.5|1834|799
1620976200000|2021-05-14 07:10:00|1834.94|1834.44|1833.52|1833.02|1835.27|1834.77|1833.18|1832.68|1041
1620976500000|2021-05-14 07:15:00|1833.54|1833.04|1832.45|1831.95|1833.54|1833.04|1832.26|1831.76|1094
1620976800000|2021-05-14 07:20:00|1832.43|1831.93|1832.92|1832.42|1833.02|1832.52|1831.87|1831.37|1036
1620977100000|2021-05-14 07:25:00|1833.06|1832.26|1832.29|1831.79|1833.18|1832.67|1832.2|1831.69|972
1620977400000|2021-05-14 07:30:00|1832.33|1831.83|1832.49|1831.99|1833.27|1832.77|1831.85|1831.31|1039
1620977700000|2021-05-14 07:35:00|1832.5|1832|1832.74|1832.24|1833.04|1832.54|1832.09|1831.59|987
1620978000000|2021-05-14 07:40:00|1832.72|1832.22|1833.24|1832.74|1833.49|1832.99|1832.6|1832.1|798
1620978300000|2021-05-14 07:45:00|1833.28|1832.78|1834.11|1833.61|1834.51|1834.01|1833.26|1832.76|778
1620978600000|2021-05-14 07:50:00|1834.09|1833.59|1833.41|1832.91|1834.98|1834.48|1833.38|1832.88|849
1620978900000|2021-05-14 07:55:00|1833.44|1832.94|1833.57|1833.07|1834.16|1833.66|1833.37|1832.87|880
1620979200000|2021-05-14 08:00:00|1833.62|1833.12|1833.93|1833.43|1834.08|1833.58|1833.25|1832.75|908
1620979500000|2021-05-14 08:05:00|1833.95|1833.45|1832.74|1832.24|1833.95|1833.45|1832.1|1831.6|954
1620979800000|2021-05-14 08:10:00|1832.73|1832.23|1833.05|1832.55|1833.67|1833.17|1832.72|1832.22|858
1620980100000|2021-05-14 08:15:00|1833.06|1832.56|1833.37|1832.87|1834.17|1833.67|1833.05|1832.55|775
1620980400000|2021-05-14 08:20:00|1833.45|1832.95|1835.15|1834.65|1835.16|1834.66|1832.74|1832.24|812
1620980700000|2021-05-14 08:25:00|1835.16|1834.66|1834.89|1834.39|1835.6|1835.05|1834.06|1833.56|1014
1620981000000|2021-05-14 08:30:00|1834.83|1834.33|1835.55|1835.05|1835.58|1835.08|1834.78|1834.28|969
1620981300000|2021-05-14 08:35:00|1835.56|1835.06|1835.64|1835.14|1836.1|1835.6|1835.26|1834.76|753
1620981600000|2021-05-14 08:40:00|1835.61|1835.11|1834.65|1834.15|1835.61|1835.11|1834.6|1834.1|664
1620981900000|2021-05-14 08:45:00|1834.64|1834.14|1834.72|1834.22|1835.56|1835.06|1834.08|1833.58|743
1620982200000|2021-05-14 08:50:00|1834.73|1834.23|1835.38|1834.88|1835.54|1835.02|1834.58|1834.08|718
1620982500000|2021-05-14 08:55:00|1835.46|1834.96|1835.21|1834.71|1835.79|1835.28|1835.12|1834.62|652
1620982800000|2021-05-14 09:00:00|1835.2|1834.7|1836.73|1836.23|1836.96|1836.39|1835.2|1834.7|585
1620983100000|2021-05-14 09:05:00|1836.72|1836.22|1836.99|1836.49|1837.07|1836.57|1836.5|1835.96|707
1620983400000|2021-05-14 09:10:00|1837|1836.5|1836.27|1835.77|1837.69|1837.19|1836.14|1835.64|742
1620983700000|2021-05-14 09:15:00|1836.26|1835.76|1835.98|1835.48|1836.65|1836.02|1835.59|1835.09|786
1620984000000|2021-05-14 09:20:00|1835.97|1835.47|1834.25|1833.75|1836.11|1835.61|1834.12|1833.62|1020
1620984300000|2021-05-14 09:25:00|1834.24|1833.74|1834.3|1833.8|1834.9|1834.4|1834.1|1833.46|746
1620984600000|2021-05-14 09:30:00|1834.34|1833.84|1833.74|1833.24|1834.38|1833.88|1833.4|1832.9|891
1620984900000|2021-05-14 09:35:00|1833.75|1833.25|1833.66|1833.16|1834.03|1833.53|1833.33|1832.83|807
1620985200000|2021-05-14 09:40:00|1833.59|1833.09|1833.86|1833.36|1834.15|1833.65|1833.41|1832.91|675
1620985500000|2021-05-14 09:45:00|1833.83|1833.33|1834.15|1833.65|1834.35|1833.85|1833.59|1833.09|718
1620985800000|2021-05-14 09:50:00|1834.16|1833.66|1833.75|1833.25|1834.41|1833.91|1833.64|1833.14|692
1620986100000|2021-05-14 09:55:00|1833.78|1833.28|1833.86|1833.36|1834.05|1833.55|1833.62|1833.12|694
1620986400000|2021-05-14 10:00:00|1833.83|1833.33|1834.06|1833.56|1834.19|1833.69|1833.72|1833.22|616
1620986700000|2021-05-14 10:05:00|1834.05|1833.55|1833.98|1833.48|1834.16|1833.66|1833.85|1833.35|584
1620987000000|2021-05-14 10:10:00|1833.99|1833.49|1833.42|1832.92|1834.18|1833.68|1833.26|1832.76|653
1620987300000|2021-05-14 10:15:00|1833.43|1832.93|1833.66|1833.16|1834.22|1833.72|1833.3|1832.8|600
1620987600000|2021-05-14 10:20:00|1833.69|1833.19|1833.96|1833.46|1834.15|1833.65|1833.66|1833.16|682
1620987900000|2021-05-14 10:25:00|1833.97|1833.47|1834.28|1833.78|1834.76|1834.26|1833.94|1833.44|496
1620988200000|2021-05-14 10:30:00|1834.27|1833.77|1834.51|1834.01|1834.95|1834.45|1833.95|1833.45|560
1620988500000|2021-05-14 10:35:00|1834.53|1834.03|1834.51|1834.01|1834.76|1834.26|1834.22|1833.72|559
1620988800000|2021-05-14 10:40:00|1834.53|1834.03|1834.45|1833.95|1834.82|1834.32|1834.33|1833.83|479
1620989100000|2021-05-14 10:45:00|1834.44|1833.94|1834.44|1833.94|1834.56|1834.06|1834.16|1833.66|430
1620989400000|2021-05-14 10:50:00|1834.45|1833.95|1835.56|1835.06|1835.65|1835.15|1834.45|1833.95|672
1620989700000|2021-05-14 10:55:00|1835.55|1835.05|1835.87|1835.37|1836.01|1835.51|1835.49|1834.99|775
1620990000000|2021-05-14 11:00:00|1835.84|1835.34|1835.72|1835.22|1836.2|1835.7|1835.28|1834.78|723
1620990300000|2021-05-14 11:05:00|1835.73|1835.23|1837.23|1836.73|1837.69|1837.19|1835.69|1835.19|800
1620990600000|2021-05-14 11:10:00|1837.22|1836.72|1836.3|1835.8|1837.3|1836.8|1836.28|1835.65|732
1620990900000|2021-05-14 11:15:00|1836.28|1835.78|1835.65|1835.15|1836.65|1836.15|1835.61|1835.11|549
1620991200000|2021-05-14 11:20:00|1835.72|1835.22|1834.72|1834.22|1836.25|1835.75|1834.72|1834.22|660
1620991500000|2021-05-14 11:25:00|1834.74|1834.24|1834.28|1833.78|1834.85|1834.24|1833.91|1833.41|730
1620991800000|2021-05-14 11:30:00|1834.32|1833.82|1834.82|1834.32|1835.19|1834.69|1834.27|1833.69|692
1620992100000|2021-05-14 11:35:00|1834.84|1834.34|1835.49|1834.99|1835.8|1835.3|1834.74|1834.24|694
1620992400000|2021-05-14 11:40:00|1835.48|1834.98|1836.68|1836.18|1836.88|1836.38|1835.17|1834.67|805
1620992700000|2021-05-14 11:45:00|1836.67|1836.17|1836.2|1835.7|1836.81|1836.31|1835.89|1835.39|712
1620993000000|2021-05-14 11:50:00|1836.19|1835.69|1835.58|1835.08|1836.51|1836.01|1835.05|1834.55|725
1620993300000|2021-05-14 11:55:00|1835.57|1835.07|1835.19|1834.69|1835.81|1835.25|1835.17|1834.67|782
1620993600000|2021-05-14 12:00:00|1835.34|1834.84|1836.21|1835.71|1836.76|1836.26|1834.94|1834.44|1002
1620993900000|2021-05-14 12:05:00|1836.2|1835.7|1836.35|1835.85|1836.44|1835.94|1835.5|1835|730
1620994200000|2021-05-14 12:10:00|1836.36|1835.86|1837.86|1837.36|1837.99|1837.49|1836.14|1835.64|915
1620994500000|2021-05-14 12:15:00|1837.96|1837.46|1837.43|1836.93|1838.78|1838.28|1837.31|1836.81|1035
1620994800000|2021-05-14 12:20:00|1837.42|1836.92|1837.98|1837.48|1838.78|1838.24|1836.16|1835.6|1176
1620995100000|2021-05-14 12:25:00|1837.94|1837.44|1837.78|1836.98|1838.21|1837.53|1836.56|1835.93|1014
1620995400000|2021-05-14 12:30:00|1837.59|1836.79|1835.87|1835.07|1840.1|1839.3|1834.82|1834.02|1868
1620995700000|2021-05-14 12:35:00|1835.83|1835.03|1836.35|1835.85|1836.79|1836.23|1834.4|1833.6|1740
1620996000000|2021-05-14 12:40:00|1836.33|1835.83|1834.38|1833.88|1836.88|1836.27|1833.72|1833.21|1338
1620996300000|2021-05-14 12:45:00|1834.34|1833.84|1836.15|1835.65|1836.24|1835.72|1833.55|1833.05|1313
1620996600000|2021-05-14 12:50:00|1836.13|1835.63|1837.04|1836.54|1837.21|1836.71|1835.14|1834.64|1096
1620996900000|2021-05-14 12:55:00|1837.06|1836.56|1837.45|1836.95|1838.47|1837.97|1836.84|1836.34|1103
1620997200000|2021-05-14 13:00:00|1837.44|1836.94|1836.6|1836.1|1838.17|1837.62|1835.56|1835.06|1266
1620997500000|2021-05-14 13:05:00|1836.58|1836.08|1835.15|1834.65|1837.14|1836.64|1834.7|1834.2|1194
1620997800000|2021-05-14 13:10:00|1835.14|1834.64|1837.34|1836.84|1837.9|1837.4|1834.62|1834.12|1142
1620998100000|2021-05-14 13:15:00|1837.41|1836.91|1838.33|1837.83|1838.45|1837.95|1837.11|1836.6|1206
1620998400000|2021-05-14 13:20:00|1838.34|1837.84|1838.26|1837.76|1839.49|1838.99|1838.16|1837.66|1438
1620998700000|2021-05-14 13:25:00|1838.25|1837.75|1837.54|1837.04|1839.33|1838.83|1835.76|1835.26|1108
1620999000000|2021-05-14 13:30:00|1837.55|1837.05|1837.61|1837.11|1839.02|1838.52|1836.71|1836.21|1042
1620999300000|2021-05-14 13:35:00|1837.52|1837.02|1840.06|1839.56|1841.56|1840.97|1837.26|1836.76|1015
1620999600000|2021-05-14 13:40:00|1840.17|1839.67|1839.03|1838.53|1841.51|1841.01|1838.82|1838.32|1021
1620999900000|2021-05-14 13:45:00|1839.02|1838.52|1840.63|1840.13|1841.16|1840.56|1838.78|1838.28|895
1621000200000|2021-05-14 13:50:00|1840.66|1840.16|1839.98|1839.48|1840.93|1840.43|1839.61|1839.11|964
1621000500000|2021-05-14 13:55:00|1839.99|1839.49|1839.17|1838.37|1840.91|1840.41|1838.99|1838.37|965
1621000800000|2021-05-14 14:00:00|1838.97|1838.47|1837|1836.5|1839.26|1838.76|1835.64|1835.14|1147
1621001100000|2021-05-14 14:05:00|1836.98|1836.48|1837.44|1836.94|1837.63|1837.13|1835.28|1834.78|1558
1621001400000|2021-05-14 14:10:00|1837.43|1836.93|1839.74|1839.24|1840.16|1839.66|1837.23|1836.73|1307
1621001700000|2021-05-14 14:15:00|1839.73|1839.23|1839|1838.5|1840.05|1839.46|1838.54|1837.98|1304
1621002000000|2021-05-14 14:20:00|1839.01|1838.51|1838.37|1837.87|1839.47|1838.97|1838.02|1837.52|1197
1621002300000|2021-05-14 14:25:00|1838.52|1837.72|1837.45|1836.95|1839.05|1838.55|1836.99|1836.49|1396
1621002600000|2021-05-14 14:30:00|1837.44|1836.94|1837.96|1837.46|1838.53|1838.03|1837.16|1836.66|1274
1621002900000|2021-05-14 14:35:00|1837.95|1837.45|1836.57|1836.07|1837.95|1837.45|1835.62|1835.12|1284
1621003200000|2021-05-14 14:40:00|1836.58|1836.08|1835.23|1834.73|1837.18|1836.67|1835|1834.5|1262
1621003500000|2021-05-14 14:45:00|1835.22|1834.72|1836.32|1835.82|1837.02|1836.41|1835.2|1834.7|1158
1621003800000|2021-05-14 14:50:00|1836.33|1835.83|1836.98|1836.48|1837.2|1836.67|1835.88|1835.38|1219
1621004100000|2021-05-14 14:55:00|1836.97|1836.47|1838.43|1837.93|1838.59|1837.98|1836.97|1836.47|1118
1621004400000|2021-05-14 15:00:00|1838.38|1837.88|1837.57|1837.07|1838.38|1837.88|1837.39|1836.89|1014
1621004700000|2021-05-14 15:05:00|1837.56|1837.06|1837.91|1837.41|1838.04|1837.54|1837.24|1836.74|843
1621005000000|2021-05-14 15:10:00|1837.92|1837.42|1837.45|1836.95|1838.05|1837.55|1837.41|1836.91|1029
1621005300000|2021-05-14 15:15:00|1837.51|1837.01|1837.18|1836.68|1838.12|1837.62|1836.45|1835.95|978
1621005600000|2021-05-14 15:20:00|1837.16|1836.66|1838.25|1837.75|1838.51|1838.01|1836.72|1836.22|822
1621005900000|2021-05-14 15:25:00|1838.24|1837.74|1839.24|1838.74|1839.45|1838.83|1838.1|1837.54|928
1621006200000|2021-05-14 15:30:00|1839.25|1838.75|1839.14|1838.64|1839.32|1838.82|1838.58|1838.08|1037
1621006500000|2021-05-14 15:35:00|1839.16|1838.66|1839.27|1838.77|1839.29|1838.79|1838.62|1838.12|846
1621006800000|2021-05-14 15:40:00|1839.26|1838.76|1839.37|1838.87|1839.56|1839.06|1838.72|1838.22|964
1621007100000|2021-05-14 15:45:00|1839.4|1838.9|1840.3|1839.8|1840.38|1839.88|1839.3|1838.8|1042
1621007400000|2021-05-14 15:50:00|1840.28|1839.78|1840.08|1839.58|1840.79|1840.29|1839.86|1839.36|1001
1621007700000|2021-05-14 15:55:00|1840.05|1839.55|1839.93|1839.43|1840.66|1840.16|1839.93|1839.43|999
1621008000000|2021-05-14 16:00:00|1839.89|1839.39|1840.67|1840.17|1840.91|1840.41|1839.77|1839.27|966
1621008300000|2021-05-14 16:05:00|1840.73|1840.23|1839.64|1839.14|1841.02|1840.52|1839.5|1839|881
1621008600000|2021-05-14 16:10:00|1839.62|1839.12|1838.82|1838.32|1839.71|1839.21|1838.52|1838.02|921
1621008900000|2021-05-14 16:15:00|1838.83|1838.33|1838.88|1838.38|1839.56|1838.94|1838.38|1837.88|789
1621009200000|2021-05-14 16:20:00|1838.92|1838.42|1838.82|1838.32|1839.43|1838.93|1838.81|1838.3|718
1621009500000|2021-05-14 16:25:00|1838.83|1838.33|1839.32|1838.82|1839.51|1839.01|1838.71|1838.21|550
1621009800000|2021-05-14 16:30:00|1839.33|1838.83|1839.4|1838.9|1839.48|1838.98|1839.1|1838.6|499
1621010100000|2021-05-14 16:35:00|1839.39|1838.89|1838.32|1837.82|1839.49|1838.99|1838.05|1837.55|730
1621010400000|2021-05-14 16:40:00|1838.31|1837.81|1838.75|1838.25|1839.22|1838.72|1838.07|1837.57|672
1621010700000|2021-05-14 16:45:00|1838.71|1838.21|1838.91|1838.41|1839.21|1838.71|1838.66|1838.16|576
1621011000000|2021-05-14 16:50:00|1838.97|1838.47|1838.96|1838.46|1839.37|1838.87|1838.8|1838.3|535
1621011300000|2021-05-14 16:55:00|1838.98|1838.48|1839.62|1839.12|1839.74|1839.24|1838.82|1838.32|526
1621011600000|2021-05-14 17:00:00|1839.63|1839.13|1839.28|1838.78|1839.94|1839.44|1839.24|1838.74|565
1621011900000|2021-05-14 17:05:00|1839.29|1838.79|1839.11|1838.61|1839.29|1838.79|1838.76|1838.26|548
1621012200000|2021-05-14 17:10:00|1839.1|1838.6|1838.61|1838.11|1839.25|1838.75|1838.29|1837.79|693
1621012500000|2021-05-14 17:15:00|1838.6|1838.1|1838.58|1838.08|1838.95|1838.45|1838.5|1838|567
1621012800000|2021-05-14 17:20:00|1838.6|1838.1|1838.2|1837.7|1838.91|1838.41|1838.1|1837.57|675
1621013100000|2021-05-14 17:25:00|1838.21|1837.71|1838.24|1837.74|1838.68|1838.18|1838.11|1837.61|749
1621013400000|2021-05-14 17:30:00|1838.25|1837.75|1838.7|1838.2|1838.88|1838.38|1838.18|1837.68|519
1621013700000|2021-05-14 17:35:00|1838.66|1838.16|1838.73|1838.23|1838.74|1838.24|1838.17|1837.67|399
1621014000000|2021-05-14 17:40:00|1838.74|1838.24|1838.55|1838.05|1838.97|1838.47|1838.44|1837.94|393
1621014300000|2021-05-14 17:45:00|1838.54|1838.04|1838.92|1838.42|1838.95|1838.45|1838.4|1837.9|408
1621014600000|2021-05-14 17:50:00|1838.93|1838.43|1839.42|1838.92|1839.59|1839.09|1838.91|1838.41|463
1621014900000|2021-05-14 17:55:00|1839.43|1838.93|1839.94|1839.44|1839.98|1839.48|1839.38|1838.88|420
1621015200000|2021-05-14 18:00:00|1839.95|1839.45|1840.28|1839.78|1840.4|1839.9|1839.92|1839.42|577
1621015500000|2021-05-14 18:05:00|1840.3|1839.8|1840.05|1839.55|1840.39|1839.89|1839.96|1839.46|468
1621015800000|2021-05-14 18:10:00|1840.04|1839.54|1840.51|1840.01|1840.74|1840.24|1839.99|1839.49|614
1621016100000|2021-05-14 18:15:00|1840.5|1840|1841.18|1840.68|1841.23|1840.73|1840.23|1839.73|585
1621016400000|2021-05-14 18:20:00|1841.19|1840.69|1841.87|1841.37|1841.89|1841.39|1840.94|1840.44|713
1621016700000|2021-05-14 18:25:00|1841.88|1841.38|1841.91|1841.41|1841.93|1841.43|1841.55|1841.05|524
1621017000000|2021-05-14 18:30:00|1841.9|1841.4|1841.46|1840.96|1842.08|1841.58|1841.46|1840.96|463
1621017300000|2021-05-14 18:35:00|1841.47|1840.97|1841.72|1841.22|1841.93|1841.43|1841.03|1840.53|639
1621017600000|2021-05-14 18:40:00|1841.71|1841.21|1841.76|1841.26|1842.05|1841.55|1841.58|1841.08|528
1621017900000|2021-05-14 18:45:00|1841.83|1841.33|1841.34|1840.84|1841.83|1841.33|1840.96|1840.46|491
1621018200000|2021-05-14 18:50:00|1841.35|1840.85|1841.76|1841.26|1841.78|1841.28|1841.04|1840.54|523
1621018500000|2021-05-14 18:55:00|1841.77|1841.27|1842.05|1841.55|1842.17|1841.67|1841.33|1840.83|710
1621018800000|2021-05-14 19:00:00|1842.02|1841.52|1842.22|1841.72|1842.55|1841.94|1841.4|1840.9|701
1621019100000|2021-05-14 19:05:00|1842.21|1841.71|1842.52|1842.02|1842.69|1842.09|1841.95|1841.31|722
1621019400000|2021-05-14 19:10:00|1842.51|1842.01|1843.38|1842.88|1843.43|1842.93|1842.24|1841.64|588
1621019700000|2021-05-14 19:15:00|1843.37|1842.87|1843.01|1842.51|1843.59|1843.08|1842.79|1842.12|665
1621020000000|2021-05-14 19:20:00|1842.98|1842.48|1842.64|1842.14|1843.27|1842.61|1842.63|1842.02|690
1621020300000|2021-05-14 19:25:00|1842.67|1842.17|1843.21|1842.71|1843.4|1842.72|1842.59|1842.07|638
1621020600000|2021-05-14 19:30:00|1843.22|1842.72|1842.49|1841.99|1843.53|1842.98|1842.45|1841.87|812
1621020900000|2021-05-14 19:35:00|1842.52|1842.02|1842.68|1842.18|1843.01|1842.41|1842.49|1841.89|578
1621021200000|2021-05-14 19:40:00|1842.67|1842.17|1842.75|1842.25|1843.5|1843|1842.52|1841.95|724
1621021500000|2021-05-14 19:45:00|1842.74|1842.24|1842.85|1842.35|1843.29|1842.79|1842.66|1842.16|647
1621021800000|2021-05-14 19:50:00|1842.88|1842.38|1843.44|1842.94|1843.47|1842.97|1842.81|1842.31|757
1621022100000|2021-05-14 19:55:00|1843.45|1842.95|1843.73|1843.23|1843.94|1843.44|1843.14|1842.6|1075
1621022400000|2021-05-14 20:00:00|1843.74|1843.24|1842.99|1842.19|1843.74|1843.24|1842.75|1842.11|432
1621022700000|2021-05-14 20:05:00|1842.98|1842.18|1842.68|1842.18|1843.18|1842.52|1842.52|1841.92|338
1621023000000|2021-05-14 20:10:00|1842.7|1842.2|1842.58|1842.08|1843.36|1842.73|1842.07|1841.57|476
1621023300000|2021-05-14 20:15:00|1842.57|1842.07|1843.51|1842.71|1843.65|1843.02|1842.57|1842.03|289
1621023600000|2021-05-14 20:20:00|1843.5|1842.7|1843.41|1842.61|1843.95|1843.33|1842.34|1841.7|528
1621023900000|2021-05-14 20:25:00|1843.4|1842.6|1843.09|1842.29|1843.46|1842.83|1842.82|1842.17|186
1621024200000|2021-05-14 20:30:00|1842.98|1842.48|1843.5|1843|1843.77|1843.13|1842.98|1842.43|277
1621024500000|2021-05-14 20:35:00|1843.51|1843.01|1843.67|1842.87|1843.77|1843.13|1843.06|1842.43|249
1621024800000|2021-05-14 20:40:00|1843.72|1842.92|1843.96|1843.16|1844.19|1843.39|1843.65|1842.88|217
1621025100000|2021-05-14 20:45:00|1843.97|1843.17|1844.12|1843.32|1846.22|1845.72|1843.77|1843.08|627
1621025400000|2021-05-14 20:50:00|1844.13|1843.33|1843.05|1842.25|1844.53|1843.73|1842.72|1842.04|408
1621025700000|2021-05-14 20:55:00|1843.07|1842.27|1844.13|1843.33|1844.71|1843.91|1843.04|1842.24|410
1621202400000|2021-05-16 22:00:00|1843.08|1842.28|1844.1|1843.3|1844.2|1843.4|1842.49|1841.69|574
1621202700000|2021-05-16 22:05:00|1844.17|1843.37|1845.76|1844.96|1846.31|1845.51|1844.03|1843.23|625
1621203000000|2021-05-16 22:10:00|1845.85|1845.05|1845.24|1844.74|1846.32|1845.52|1844.87|1844.29|359
1621203300000|2021-05-16 22:15:00|1845.3|1844.8|1847.88|1847.08|1848.1|1847.3|1845.24|1844.74|553
1621203600000|2021-05-16 22:20:00|1847.87|1847.07|1846.65|1845.85|1848.44|1847.92|1846.46|1845.66|506
1621203900000|2021-05-16 22:25:00|1846.64|1845.84|1847.57|1846.77|1847.69|1847.05|1846.28|1845.78|361
1621204200000|2021-05-16 22:30:00|1847.59|1846.79|1847.77|1847.27|1847.99|1847.33|1847.28|1846.63|353
1621204500000|2021-05-16 22:35:00|1847.94|1847.14|1846.78|1845.98|1847.94|1847.22|1846.6|1845.97|316
1621204800000|2021-05-16 22:40:00|1846.64|1846.14|1846.06|1845.56|1847.09|1846.44|1845.94|1845.3|302
1621205100000|2021-05-16 22:45:00|1846.05|1845.55|1846.11|1845.31|1846.47|1845.78|1845.83|1845.18|206
1621205400000|2021-05-16 22:50:00|1846.1|1845.3|1846.17|1845.37|1846.44|1845.79|1845.76|1845.14|227
1621205700000|2021-05-16 22:55:00|1846.16|1845.36|1845.99|1845.19|1846.43|1845.78|1845.48|1844.83|212
1621206000000|2021-05-16 23:00:00|1846|1845.2|1846.07|1845.27|1846.25|1845.6|1845.11|1844.45|331
1621206300000|2021-05-16 23:05:00|1846.08|1845.28|1845.79|1845.29|1846.1|1845.47|1845.48|1844.86|188
1621206600000|2021-05-16 23:10:00|1845.92|1845.12|1846.02|1845.22|1846.07|1845.47|1845.65|1845.01|175
1621206900000|2021-05-16 23:15:00|1845.85|1845.35|1845.54|1845.04|1845.94|1845.35|1845.28|1844.71|277
1621207200000|2021-05-16 23:20:00|1845.55|1845.05|1846.15|1845.65|1846.34|1845.71|1845.54|1845|258
1621207500000|2021-05-16 23:25:00|1846.16|1845.66|1846.31|1845.81|1846.39|1845.83|1845.79|1845.29|201
1621207800000|2021-05-16 23:30:00|1846.32|1845.82|1846.17|1845.67|1846.62|1846.12|1846.05|1845.55|249
1621208100000|2021-05-16 23:35:00|1846.16|1845.66|1846.46|1845.96|1846.6|1846.1|1846.14|1845.64|211
1621208400000|2021-05-16 23:40:00|1846.45|1845.95|1846.97|1846.47|1847.17|1846.51|1846.45|1845.9|348
1621208700000|2021-05-16 23:45:00|1846.95|1846.45|1847.35|1846.85|1847.41|1846.86|1846.71|1846.1|399
1621209000000|2021-05-16 23:50:00|1847.34|1846.84|1848.01|1847.51|1848.18|1847.53|1847.28|1846.7|440
1621209300000|2021-05-16 23:55:00|1848.02|1847.52|1847.61|1846.81|1848.21|1847.67|1847.26|1846.66|395
1621209600000|2021-05-17 00:00:00|1847.45|1846.95|1846.3|1845.8|1847.49|1846.99|1846.2|1845.56|498
1621209900000|2021-05-17 00:05:00|1846.31|1845.81|1845.88|1845.38|1846.82|1846.17|1845.7|1845.07|427
1621210200000|2021-05-17 00:10:00|1846.03|1845.23|1844.75|1844.25|1846.03|1845.38|1844.52|1843.93|604
1621210500000|2021-05-17 00:15:00|1844.76|1844.26|1844.88|1844.38|1845.23|1844.59|1844.3|1843.8|627
1621210800000|2021-05-17 00:20:00|1844.84|1844.34|1845.66|1845.16|1845.7|1845.2|1844.84|1844.22|339
1621211100000|2021-05-17 00:25:00|1845.67|1845.17|1844.94|1844.44|1845.91|1845.24|1844.91|1844.33|379
1621211400000|2021-05-17 00:30:00|1844.95|1844.45|1845.16|1844.66|1845.48|1844.83|1844.72|1844.1|337
1621211700000|2021-05-17 00:35:00|1845.18|1844.68|1845.11|1844.61|1845.65|1845.04|1845.08|1844.57|430
1621212000000|2021-05-17 00:40:00|1845.14|1844.64|1845.21|1844.71|1845.71|1845.11|1844.78|1844.14|434
1621212300000|2021-05-17 00:45:00|1845.24|1844.74|1844.59|1844.09|1845.41|1844.75|1844.42|1843.87|458
1621212600000|2021-05-17 00:50:00|1844.58|1844.08|1844.02|1843.52|1844.9|1844.39|1843.96|1843.46|639
1621212900000|2021-05-17 00:55:00|1844.01|1843.51|1844.5|1844|1844.89|1844.36|1843.88|1843.35|600
1621213200000|2021-05-17 01:00:00|1844.35|1843.85|1846.83|1846.33|1846.9|1846.35|1843.9|1843.38|1258
1621213500000|2021-05-17 01:05:00|1846.82|1846.32|1848.29|1847.79|1848.57|1848.07|1845.77|1845.14|1196
1621213800000|2021-05-17 01:10:00|1848.28|1847.78|1848.87|1848.37|1848.87|1848.37|1847.34|1846.82|940
1621214100000|2021-05-17 01:15:00|1848.9|1848.4|1849.54|1849.04|1849.6|1849.07|1848.45|1847.95|1021
1621214400000|2021-05-17 01:20:00|1849.66|1848.86|1851.97|1851.47|1852.65|1852.15|1849.44|1848.82|1102
1621214700000|2021-05-17 01:25:00|1851.91|1851.41|1851.25|1850.75|1853.06|1852.46|1851.17|1850.67|867
1621215000000|2021-05-17 01:30:00|1851.27|1850.77|1852.77|1852.27|1853.1|1852.47|1851.27|1850.77|963
1621215300000|2021-05-17 01:35:00|1852.79|1852.29|1852.36|1851.86|1853.37|1852.72|1852.08|1851.53|1022
1621215600000|2021-05-17 01:40:00|1852.28|1851.78|1852|1851.5|1853.25|1852.75|1851.83|1851.33|905
1621215900000|2021-05-17 01:45:00|1852.01|1851.51|1852.36|1851.86|1853.44|1852.75|1851.99|1851.38|842
1621216200000|2021-05-17 01:50:00|1852.37|1851.87|1851.17|1850.67|1852.74|1852.1|1850.94|1850.34|928
1621216500000|2021-05-17 01:55:00|1851.23|1850.73|1851.53|1851.03|1851.74|1851.16|1850.84|1850.34|735
1621216800000|2021-05-17 02:00:00|1851.52|1851.02|1850.85|1850.35|1851.58|1851.08|1850.44|1849.84|948
1621217100000|2021-05-17 02:05:00|1850.88|1850.38|1849.44|1848.94|1850.89|1850.39|1849.11|1848.54|845
1621217400000|2021-05-17 02:10:00|1849.43|1848.93|1849.62|1849.12|1850.2|1849.64|1849.33|1848.83|674
1621217700000|2021-05-17 02:15:00|1849.64|1849.14|1849.77|1849.27|1849.89|1849.39|1848.86|1848.36|538
1621218000000|2021-05-17 02:20:00|1849.75|1849.25|1851.09|1850.59|1851.17|1850.6|1849.66|1849.07|490
1621218300000|2021-05-17 02:25:00|1851.04|1850.54|1850.77|1850.27|1851.4|1850.79|1850.76|1850.18|432
1621218600000|2021-05-17 02:30:00|1850.78|1850.28|1851.09|1850.59|1851.42|1850.79|1850.26|1849.72|668
1621218900000|2021-05-17 02:35:00|1851.08|1850.58|1851.42|1850.92|1851.74|1851.14|1850.82|1850.29|602
1621219200000|2021-05-17 02:40:00|1851.46|1850.96|1851.78|1851.28|1851.88|1851.38|1851.38|1850.82|554
1621219500000|2021-05-17 02:45:00|1851.79|1851.29|1851.58|1851.08|1851.84|1851.34|1851.27|1850.77|514
1621219800000|2021-05-17 02:50:00|1851.59|1851.09|1852.02|1851.52|1852.55|1851.97|1851.59|1851.09|505
1621220100000|2021-05-17 02:55:00|1852.01|1851.51|1851.5|1851|1852.1|1851.54|1851.14|1850.64|507
1621220400000|2021-05-17 03:00:00|1851.51|1851.01|1851.37|1850.87|1851.65|1851.15|1850.71|1850.17|564
1621220700000|2021-05-17 03:05:00|1851.38|1850.88|1852.27|1851.77|1852.6|1852.05|1851.06|1850.5|643
1621221000000|2021-05-17 03:10:00|1852.25|1851.75|1852.4|1851.9|1853.09|1852.59|1852.17|1851.6|823
1621221300000|2021-05-17 03:15:00|1852.39|1851.89|1853.2|1852.7|1853.38|1852.88|1851.76|1851.26|833
1621221600000|2021-05-17 03:20:00|1853.19|1852.69|1853.01|1852.51|1853.38|1852.81|1852.9|1852.25|584
1621221900000|2021-05-17 03:25:00|1853.16|1852.36|1852.9|1852.4|1853.27|1852.75|1852.8|1852.24|598
1621222200000|2021-05-17 03:30:00|1852.91|1852.41|1852.2|1851.7|1853.16|1852.57|1852.12|1851.48|516
1621222500000|2021-05-17 03:35:00|1852.13|1851.63|1852.5|1852|1852.62|1852.04|1852.01|1851.41|375
1621222800000|2021-05-17 03:40:00|1852.49|1851.99|1852.65|1852.15|1852.72|1852.17|1852.41|1851.8|282
1621223100000|2021-05-17 03:45:00|1852.63|1852.13|1852.46|1851.96|1852.65|1852.15|1852.31|1851.72|286
1621223400000|2021-05-17 03:50:00|1852.45|1851.95|1852.06|1851.56|1852.45|1851.95|1851.88|1851.31|341
1621223700000|2021-05-17 03:55:00|1852.03|1851.53|1851.66|1851.16|1852.21|1851.68|1851.58|1851.08|424
1621224000000|2021-05-17 04:00:00|1851.71|1851.21|1852.17|1851.67|1852.62|1852.05|1851.67|1851.17|415
1621224300000|2021-05-17 04:05:00|1852.16|1851.66|1852.54|1852.04|1852.87|1852.29|1852.16|1851.61|296
1621224600000|2021-05-17 04:10:00|1852.5|1852|1852.25|1851.45|1852.68|1852.17|1851.96|1851.4|268
1621224900000|2021-05-17 04:15:00|1852.09|1851.59|1852.12|1851.62|1852.36|1851.82|1852.02|1851.38|362
1621225200000|2021-05-17 04:20:00|1852.13|1851.63|1852.96|1852.46|1852.99|1852.49|1852.02|1851.42|322
1621225500000|2021-05-17 04:25:00|1852.87|1852.37|1853.19|1852.69|1853.23|1852.73|1852.85|1852.35|294
1621225800000|2021-05-17 04:30:00|1853.17|1852.67|1852.97|1852.47|1853.26|1852.76|1852.91|1852.41|330
1621226100000|2021-05-17 04:35:00|1852.96|1852.46|1852.63|1852.13|1852.98|1852.48|1852.39|1851.89|357
1621226400000|2021-05-17 04:40:00|1852.61|1852.11|1853.15|1852.65|1853.29|1852.79|1852.47|1851.97|369
1621226700000|2021-05-17 04:45:00|1853.17|1852.67|1853.43|1852.93|1853.54|1853.04|1853.15|1852.65|270
1621227000000|2021-05-17 04:50:00|1853.38|1852.88|1853.26|1852.76|1853.55|1853.05|1853.23|1852.73|281
1621227300000|2021-05-17 04:55:00|1853.28|1852.78|1853.05|1852.55|1853.46|1852.9|1852.95|1852.33|269
1621227600000|2021-05-17 05:00:00|1853.04|1852.54|1853.59|1853.09|1853.69|1853.19|1853.01|1852.39|350
1621227900000|2021-05-17 05:05:00|1853.58|1853.08|1854.23|1853.73|1854.59|1854.09|1853.58|1853.08|391
1621228200000|2021-05-17 05:10:00|1854.29|1853.79|1854.22|1853.72|1854.69|1854.1|1854.13|1853.53|430
1621228500000|2021-05-17 05:15:00|1854.39|1853.59|1853.95|1853.45|1854.59|1854.09|1853.69|1853.19|423
1621228800000|2021-05-17 05:20:00|1853.96|1853.46|1853.94|1853.44|1854.22|1853.72|1853.76|1853.17|325
1621229100000|2021-05-17 05:25:00|1853.93|1853.43|1854.04|1853.54|1854.37|1853.87|1853.84|1853.28|382
1621229400000|2021-05-17 05:30:00|1854.03|1853.53|1854.17|1853.67|1855.85|1855.25|1853.83|1853.33|1117
1621229700000|2021-05-17 05:35:00|1854.16|1853.66|1855.32|1854.82|1855.41|1854.84|1854.16|1853.59|788
1621230000000|2021-05-17 05:40:00|1855.31|1854.81|1855.38|1854.88|1855.49|1854.99|1855.04|1854.48|654
1621230300000|2021-05-17 05:45:00|1855.36|1854.86|1854.62|1854.12|1855.57|1855.07|1854.62|1854.12|580
1621230600000|2021-05-17 05:50:00|1854.59|1854.09|1854.9|1854.4|1855.12|1854.57|1854.27|1853.77|760
1621230900000|2021-05-17 05:55:00|1854.89|1854.39|1852.78|1852.28|1855|1854.5|1852.71|1852.17|921
1621231200000|2021-05-17 06:00:00|1852.79|1852.29|1854.16|1853.66|1854.45|1853.88|1852.54|1852.04|1005
1621231500000|2021-05-17 06:05:00|1854.18|1853.68|1854.43|1853.63|1854.46|1853.95|1853.67|1853.17|781
1621231800000|2021-05-17 06:10:00|1854.25|1853.75|1855.52|1855.02|1855.62|1855.12|1853.93|1853.43|851
1621232100000|2021-05-17 06:15:00|1855.51|1855.01|1854.85|1854.35|1855.73|1855.19|1854.82|1854.23|987
1621232400000|2021-05-17 06:20:00|1854.84|1854.34|1854.4|1853.9|1855.3|1854.8|1854.06|1853.52|819
1621232700000|2021-05-17 06:25:00|1854.47|1853.97|1854.16|1853.66|1854.61|1854.11|1854.04|1853.54|737
1621233000000|2021-05-17 06:30:00|1854.24|1853.74|1853.55|1853.05|1854.55|1853.93|1852.85|1852.35|1101
1621233300000|2021-05-17 06:35:00|1853.57|1853.07|1853.46|1852.96|1854.66|1854.16|1853.27|1852.77|770
1621233600000|2021-05-17 06:40:00|1853.48|1852.98|1854.19|1853.69|1854.25|1853.7|1853.15|1852.55|802
1621233900000|2021-05-17 06:45:00|1854.22|1853.72|1854.95|1854.45|1855.18|1854.68|1853.64|1853.05|785
1621234200000|2021-05-17 06:50:00|1854.96|1854.46|1854.65|1854.15|1854.99|1854.49|1854.02|1853.52|789
1621234500000|2021-05-17 06:55:00|1854.64|1854.14|1853.77|1853.27|1854.68|1854.18|1853.37|1852.86|868
1621234800000|2021-05-17 07:00:00|1853.79|1853.29|1854.07|1853.57|1854.78|1854.28|1853.57|1853.07|808
1621235100000|2021-05-17 07:05:00|1854.06|1853.56|1854.46|1853.96|1854.77|1854.27|1853.91|1853.41|745
1621235400000|2021-05-17 07:10:00|1854.47|1853.97|1854.4|1853.9|1854.68|1854.18|1853.89|1853.39|753
1621235700000|2021-05-17 07:15:00|1854.41|1853.91|1853.67|1853.17|1854.65|1854.15|1853.27|1852.77|880
1621236000000|2021-05-17 07:20:00|1853.65|1853.15|1852.8|1852.3|1853.96|1853.46|1852.55|1852.05|923
1621236300000|2021-05-17 07:25:00|1852.82|1852.32|1852.52|1852.02|1853.12|1852.62|1852.44|1851.94|828
1621236600000|2021-05-17 07:30:00|1852.53|1852.03|1853.4|1852.9|1853.53|1853.03|1852.48|1851.98|781
1621236900000|2021-05-17 07:35:00|1853.39|1852.89|1853.54|1853.04|1853.92|1853.42|1853.2|1852.7|572
1621237200000|2021-05-17 07:40:00|1853.55|1853.05|1853.99|1853.49|1854.25|1853.75|1853.5|1853|570
1621237500000|2021-05-17 07:45:00|1854|1853.5|1854.17|1853.67|1854.26|1853.76|1852.84|1852.34|738
1621237800000|2021-05-17 07:50:00|1854.15|1853.65|1852.77|1852.27|1854.28|1853.78|1852.61|1852.11|667
1621238100000|2021-05-17 07:55:00|1852.78|1852.28|1853.17|1852.67|1853.36|1852.86|1852.71|1852.14|583
1621238400000|2021-05-17 08:00:00|1853.16|1852.66|1853.72|1853.22|1854.01|1853.51|1853.11|1852.58|676
1621238700000|2021-05-17 08:05:00|1853.73|1853.23|1853.9|1853.4|1853.97|1853.47|1853.45|1852.95|569
1621239000000|2021-05-17 08:10:00|1853.89|1853.39|1853.04|1852.54|1853.96|1853.46|1852.64|1852.14|552
1621239300000|2021-05-17 08:15:00|1853.03|1852.53|1853.31|1852.81|1853.51|1853.01|1852.98|1852.39|487
1621239600000|2021-05-17 08:20:00|1853.32|1852.82|1853.46|1852.96|1853.52|1853.02|1853.07|1852.57|378
1621239900000|2021-05-17 08:25:00|1853.47|1852.97|1853.25|1852.75|1853.47|1852.97|1853.02|1852.52|401
1621240200000|2021-05-17 08:30:00|1853.24|1852.74|1853.28|1852.78|1853.42|1852.92|1853.05|1852.55|486
1621240500000|2021-05-17 08:35:00|1853.31|1852.81|1853.32|1852.82|1853.39|1852.89|1853.06|1852.56|384
1621240800000|2021-05-17 08:40:00|1853.33|1852.83|1853.27|1852.77|1853.39|1852.89|1853.05|1852.55|476
1621241100000|2021-05-17 08:45:00|1853.26|1852.76|1853.4|1852.9|1853.43|1852.93|1853.08|1852.58|500
1621241400000|2021-05-17 08:50:00|1853.41|1852.91|1853.59|1853.09|1853.96|1853.46|1853.34|1852.84|605
1621241700000|2021-05-17 08:55:00|1853.6|1853.1|1853.49|1852.99|1854|1853.5|1853.44|1852.94|525
1621242000000|2021-05-17 09:00:00|1853.5|1853|1853.27|1852.77|1853.57|1853.07|1853.09|1852.59|489
1621242300000|2021-05-17 09:05:00|1853.26|1852.76|1852.82|1852.32|1853.43|1852.93|1852.77|1852.27|480
1621242600000|2021-05-17 09:10:00|1852.81|1852.31|1852.94|1852.44|1853.1|1852.58|1852.57|1852.07|640
1621242900000|2021-05-17 09:15:00|1852.92|1852.42|1851.21|1850.71|1852.97|1852.47|1851.04|1850.54|766
1621243200000|2021-05-17 09:20:00|1851.24|1850.74|1852.28|1851.78|1852.28|1851.78|1851.16|1850.62|746
1621243500000|2021-05-17 09:25:00|1852.27|1851.77|1851.94|1851.44|1852.3|1851.8|1851.04|1850.54|570
1621243800000|2021-05-17 09:30:00|1851.95|1851.45|1850.73|1850.23|1851.95|1851.45|1850.43|1849.88|968
1621244100000|2021-05-17 09:35:00|1850.72|1850.22|1849.73|1849.23|1850.93|1850.43|1849.63|1849.13|774
1621244400000|2021-05-17 09:40:00|1849.79|1849.29|1849.25|1848.75|1850.12|1849.62|1848.78|1848.28|941
1621244700000|2021-05-17 09:45:00|1849.26|1848.76|1848.91|1848.41|1851.01|1850.51|1848.87|1848.37|923
1621245000000|2021-05-17 09:50:00|1848.93|1848.43|1850.08|1849.58|1850.22|1849.72|1848.8|1848.3|823
1621245300000|2021-05-17 09:55:00|1850.09|1849.59|1850.27|1849.77|1850.51|1850.01|1849.8|1849.3|568
1621245600000|2021-05-17 10:00:00|1850.3|1849.8|1850.7|1850.2|1851.13|1850.63|1850.11|1849.61|574
1621245900000|2021-05-17 10:05:00|1850.71|1850.21|1850.58|1850.08|1850.9|1850.4|1850.46|1849.96|588
1621246200000|2021-05-17 10:10:00|1850.57|1850.07|1850.68|1850.18|1851.47|1850.97|1850.48|1849.98|806
1621246500000|2021-05-17 10:15:00|1850.66|1850.16|1849.97|1849.47|1850.66|1850.16|1849.71|1849.21|705
1621246800000|2021-05-17 10:20:00|1849.96|1849.46|1850.31|1849.81|1850.46|1849.96|1849.82|1849.32|684
1621247100000|2021-05-17 10:25:00|1850.32|1849.82|1850.13|1849.63|1850.53|1850.03|1849.86|1849.36|561
1621247400000|2021-05-17 10:30:00|1850.14|1849.64|1850.09|1849.59|1850.46|1849.96|1850.02|1849.52|439
1621247700000|2021-05-17 10:35:00|1850.1|1849.6|1849.5|1849|1850.14|1849.64|1849.42|1848.92|571
1621248000000|2021-05-17 10:40:00|1849.47|1848.97|1849.96|1849.46|1850.02|1849.52|1849.47|1848.97|492
1621248300000|2021-05-17 10:45:00|1849.97|1849.47|1850.04|1849.54|1850.05|1849.55|1849.65|1849.15|474
1621248600000|2021-05-17 10:50:00|1850.02|1849.52|1849.53|1849.03|1850.08|1849.58|1849.14|1848.64|550
1621248900000|2021-05-17 10:55:00|1849.54|1849.04|1849.26|1848.76|1849.99|1849.49|1849.08|1848.58|550
1621249200000|2021-05-17 11:00:00|1849.25|1848.75|1849.46|1848.96|1849.65|1849.15|1849.2|1848.7|573
1621249500000|2021-05-17 11:05:00|1849.48|1848.98|1849.56|1849.06|1849.67|1849.17|1849.24|1848.74|591
1621249800000|2021-05-17 11:10:00|1849.55|1849.05|1849.68|1849.18|1849.75|1849.25|1849.45|1848.95|592
1621250100000|2021-05-17 11:15:00|1849.67|1849.17|1849.3|1848.8|1849.75|1849.25|1848.92|1848.42|677
1621250400000|2021-05-17 11:20:00|1849.32|1848.82|1849.04|1848.54|1849.71|1849.21|1849.01|1848.51|618
1621250700000|2021-05-17 11:25:00|1849.08|1848.58|1848.5|1848|1849.08|1848.58|1847.47|1846.97|966
1621251000000|2021-05-17 11:30:00|1848.49|1847.99|1847.73|1847.23|1848.76|1848.26|1847.51|1847.01|771
1621251300000|2021-05-17 11:35:00|1847.74|1847.24|1848.78|1848.28|1848.86|1848.36|1847.54|1847.04|811
1621251600000|2021-05-17 11:40:00|1848.79|1848.29|1848.49|1847.99|1848.81|1848.31|1848.32|1847.82|675
1621251900000|2021-05-17 11:45:00|1848.47|1847.97|1848.3|1847.8|1849.26|1848.76|1848.12|1847.62|729
1621252200000|2021-05-17 11:50:00|1848.31|1847.81|1847.19|1846.69|1848.49|1847.99|1847.11|1846.61|722
1621252500000|2021-05-17 11:55:00|1847.2|1846.7|1847.59|1847.09|1847.67|1847.17|1846.63|1846.13|689
1621252800000|2021-05-17 12:00:00|1847.63|1847.13|1847.39|1846.89|1848.22|1847.72|1846.76|1846.26|819
1621253100000|2021-05-17 12:05:00|1847.38|1846.88|1848.14|1847.64|1848.35|1847.85|1847.33|1846.83|736
1621253400000|2021-05-17 12:10:00|1848.13|1847.63|1847.48|1846.98|1848.24|1847.74|1847.41|1846.91|612
1621253700000|2021-05-17 12:15:00|1847.47|1846.97|1848.47|1847.97|1848.8|1848.3|1846.56|1846.06|1037
1621254000000|2021-05-17 12:20:00|1848.48|1847.98|1849.66|1849.16|1850.97|1850.47|1848.48|1847.98|1156
1621254300000|2021-05-17 12:25:00|1849.71|1849.21|1846.9|1846.4|1849.79|1849.29|1846.34|1845.84|1296
1621254600000|2021-05-17 12:30:00|1846.88|1846.38|1847.31|1846.81|1847.68|1847.18|1846.46|1845.96|1110
1621254900000|2021-05-17 12:35:00|1847.3|1846.8|1848.69|1848.19|1848.77|1848.27|1847.02|1846.52|1047
1621255200000|2021-05-17 12:40:00|1848.63|1848.13|1848.42|1847.92|1848.9|1848.4|1847.82|1847.32|864
1621255500000|2021-05-17 12:45:00|1848.39|1847.89|1846.62|1846.12|1848.62|1848.12|1845.44|1844.94|1145
1621255800000|2021-05-17 12:50:00|1846.63|1846.13|1846.39|1845.89|1848.05|1847.55|1845.88|1845.38|1171
1621256100000|2021-05-17 12:55:00|1846.38|1845.88|1846.14|1845.64|1846.52|1846.02|1845.25|1844.75|1125
1621256400000|2021-05-17 13:00:00|1846.15|1845.65|1845.05|1844.55|1847.34|1846.84|1844.36|1843.86|1525
1621256700000|2021-05-17 13:05:00|1844.97|1844.47|1847.21|1846.71|1847.25|1846.75|1844.68|1844.18|1319
1621257000000|2021-05-17 13:10:00|1847.23|1846.73|1847.51|1847.01|1847.85|1847.35|1846.69|1846.19|1151
1621257300000|2021-05-17 13:15:00|1847.43|1846.93|1848.5|1848|1848.6|1848.1|1847.03|1846.53|875
1621257600000|2021-05-17 13:20:00|1848.55|1848.05|1849.5|1849|1849.83|1849.33|1848.35|1847.85|1063
1621257900000|2021-05-17 13:25:00|1849.45|1848.95|1850.62|1850.12|1851.71|1851.21|1849.42|1848.92|988
1621258200000|2021-05-17 13:30:00|1850.76|1850.26|1852.48|1851.98|1852.57|1852.07|1850.54|1850.04|1503
1621258500000|2021-05-17 13:35:00|1852.62|1852.12|1854.22|1853.72|1854.38|1853.88|1852.02|1851.52|1385
1621258800000|2021-05-17 13:40:00|1854.23|1853.73|1853.19|1852.69|1854.79|1854.29|1852.81|1852.31|1539
1621259100000|2021-05-17 13:45:00|1853.2|1852.7|1854.32|1853.82|1854.84|1854.34|1852.92|1852.42|1233
1621259400000|2021-05-17 13:50:00|1854.33|1853.83|1853.37|1852.87|1856.85|1856.35|1852.99|1852.49|1733
1621259700000|2021-05-17 13:55:00|1853.39|1852.89|1854.72|1854.22|1854.84|1854.34|1852.87|1852.37|1277
1621260000000|2021-05-17 14:00:00|1854.73|1854.23|1853.77|1853.27|1855.15|1854.65|1853.27|1852.77|1526
1621260300000|2021-05-17 14:05:00|1853.78|1853.28|1854.86|1854.36|1855.13|1854.63|1853.49|1852.99|1480
1621260600000|2021-05-17 14:10:00|1854.85|1854.35|1857.31|1856.81|1857.63|1857.13|1854.74|1854.24|1387
1621260900000|2021-05-17 14:15:00|1857.3|1856.8|1859.27|1858.77|1859.72|1859.22|1857.18|1856.68|1470
1621261200000|2021-05-17 14:20:00|1859.28|1858.78|1860.15|1859.65|1861.08|1860.58|1859.09|1858.59|1611
1621261500000|2021-05-17 14:25:00|1860.11|1859.61|1860.04|1859.54|1861.55|1861.05|1859.95|1859.45|1451
1621261800000|2021-05-17 14:30:00|1860.07|1859.57|1859.5|1859|1860.51|1860.01|1858.82|1858.32|1691
1621262100000|2021-05-17 14:35:00|1859.41|1858.91|1861.62|1861.12|1862.58|1862.08|1859.41|1858.91|1505
1621262400000|2021-05-17 14:40:00|1861.58|1861.08|1861.22|1860.72|1862.59|1862.09|1861.07|1860.57|1628
1621262700000|2021-05-17 14:45:00|1861.15|1860.65|1862.16|1861.66|1862.64|1862.14|1861.07|1860.57|1460
1621263000000|2021-05-17 14:50:00|1862.17|1861.67|1863.73|1863.23|1864.49|1863.99|1862.17|1861.67|1545
1621263300000|2021-05-17 14:55:00|1863.72|1863.22|1864.95|1864.45|1865.3|1864.8|1863.14|1862.64|1448
1621263600000|2021-05-17 15:00:00|1864.94|1864.44|1864.78|1864.28|1865.28|1864.78|1863.56|1863.06|1533
1621263900000|2021-05-17 15:05:00|1864.77|1864.27|1863.5|1863|1865.34|1864.84|1863.18|1862.68|1507
1621264200000|2021-05-17 15:10:00|1863.51|1863.01|1863.53|1863.03|1863.82|1863.32|1862.68|1862.18|1465
1621264500000|2021-05-17 15:15:00|1863.55|1863.05|1865.35|1864.85|1865.65|1865.15|1863.11|1862.61|1339
1621264800000|2021-05-17 15:20:00|1865.34|1864.84|1865.51|1865.01|1865.87|1865.37|1864.91|1864.41|1345
1621265100000|2021-05-17 15:25:00|1865.5|1865|1866.04|1865.54|1866.17|1865.67|1864.98|1864.48|1178
1621265400000|2021-05-17 15:30:00|1866.08|1865.58|1865.64|1865.14|1866.26|1865.76|1864.62|1864.12|1173
1621265700000|2021-05-17 15:35:00|1865.63|1865.13|1865.22|1864.72|1866.24|1865.74|1864.86|1864.36|1015
1621266000000|2021-05-17 15:40:00|1865.21|1864.71|1865.59|1865.09|1866.26|1865.76|1864.82|1864.32|1152
1621266300000|2021-05-17 15:45:00|1865.57|1865.07|1866.72|1866.22|1866.83|1866.33|1865.38|1864.88|1124
1621266600000|2021-05-17 15:50:00|1866.73|1866.23|1866.74|1866.24|1867.29|1866.79|1866.42|1865.92|901
1621266900000|2021-05-17 15:55:00|1866.68|1866.18|1866.67|1866.17|1867.19|1866.69|1866.03|1865.53|887
1621267200000|2021-05-17 16:00:00|1866.6|1866.1|1866.26|1865.76|1867.2|1866.7|1865.98|1865.48|879
1621267500000|2021-05-17 16:05:00|1866.29|1865.79|1866.07|1865.57|1866.52|1866.02|1865.65|1865.15|946
1621267800000|2021-05-17 16:10:00|1866.06|1865.56|1865.4|1864.9|1866.49|1865.99|1865.33|1864.83|871
1621268100000|2021-05-17 16:15:00|1865.42|1864.92|1866.25|1865.75|1866.31|1865.81|1864.85|1864.35|859
1621268400000|2021-05-17 16:20:00|1866.24|1865.74|1866.84|1866.34|1866.88|1866.38|1865.63|1865.13|792
1621268700000|2021-05-17 16:25:00|1866.85|1866.35|1866.64|1866.14|1867.64|1867.14|1866.58|1866.08|713
1621269000000|2021-05-17 16:30:00|1866.65|1866.15|1866.5|1866|1867.42|1866.92|1866.45|1865.95|694
1621269300000|2021-05-17 16:35:00|1866.51|1866.01|1867.54|1867.04|1867.55|1867.05|1866.35|1865.85|745
1621269600000|2021-05-17 16:40:00|1867.55|1867.05|1867.2|1866.7|1867.73|1867.23|1866.99|1866.49|765
1621269900000|2021-05-17 16:45:00|1867.19|1866.69|1867.62|1867.12|1867.89|1867.39|1866.99|1866.49|767
1621270200000|2021-05-17 16:50:00|1867.65|1867.15|1868.14|1867.64|1868.49|1867.99|1867.57|1867.07|786
1621270500000|2021-05-17 16:55:00|1868.15|1867.65|1868.31|1867.81|1868.45|1867.95|1867.89|1867.39|807
1621270800000|2021-05-17 17:00:00|1868.3|1867.8|1868.07|1867.57|1868.49|1867.99|1867.84|1867.34|775
1621271100000|2021-05-17 17:05:00|1868.06|1867.56|1868.11|1867.61|1868.28|1867.78|1867.81|1867.31|761
1621271400000|2021-05-17 17:10:00|1868.1|1867.6|1868.33|1867.83|1868.69|1868.19|1867.72|1867.22|767
1621271700000|2021-05-17 17:15:00|1868.34|1867.84|1866.87|1866.37|1868.34|1867.84|1866.72|1866.16|896
1621272000000|2021-05-17 17:20:00|1866.8|1866.3|1867.05|1866.55|1867.71|1867.17|1866.64|1866.14|831
1621272300000|2021-05-17 17:25:00|1867.04|1866.54|1867.43|1866.93|1867.43|1866.93|1866.63|1866.13|806
1621272600000|2021-05-17 17:30:00|1867.37|1866.87|1868.58|1868.08|1868.77|1868.27|1867.12|1866.62|718
1621272900000|2021-05-17 17:35:00|1868.59|1868.09|1868.16|1867.66|1868.67|1868.17|1867.76|1867.26|544
1621273200000|2021-05-17 17:40:00|1868.17|1867.67|1866.89|1866.39|1868.17|1867.67|1866.69|1866.19|801
1621273500000|2021-05-17 17:45:00|1866.88|1866.38|1867.34|1866.84|1867.59|1867.09|1866.77|1866.27|629
1621273800000|2021-05-17 17:50:00|1867.29|1866.79|1867.73|1867.23|1868.06|1867.56|1867.05|1866.55|690
1621274100000|2021-05-17 17:55:00|1867.72|1867.22|1867.62|1867.12|1868.14|1867.64|1867.49|1866.99|607
1621274400000|2021-05-17 18:00:00|1867.63|1867.13|1867.96|1867.46|1868.38|1867.88|1867.54|1867.04|667
1621274700000|2021-05-17 18:05:00|1867.95|1867.45|1868.26|1867.76|1868.58|1868.08|1867.9|1867.4|608
1621275000000|2021-05-17 18:10:00|1868.25|1867.75|1868.21|1867.71|1868.65|1868.15|1868.07|1867.57|547
1621275300000|2021-05-17 18:15:00|1868.22|1867.72|1867.41|1866.91|1868.23|1867.73|1867.38|1866.88|536
1621275600000|2021-05-17 18:20:00|1867.4|1866.9|1867.19|1866.69|1867.88|1867.38|1867|1866.5|632
1621275900000|2021-05-17 18:25:00|1867.17|1866.67|1866.51|1866.01|1867.41|1866.79|1866.33|1865.83|734
1621276200000|2021-05-17 18:30:00|1866.5|1866|1866.84|1866.34|1867.35|1866.85|1866.4|1865.9|550
1621276500000|2021-05-17 18:35:00|1866.82|1866.32|1866.8|1866.3|1866.97|1866.47|1866.66|1866.16|482
1621276800000|2021-05-17 18:40:00|1866.81|1866.31|1866.43|1865.93|1866.94|1866.44|1866.23|1865.73|592
1621277100000|2021-05-17 18:45:00|1866.44|1865.94|1866.62|1866.12|1866.74|1866.24|1866.24|1865.74|459
1621277400000|2021-05-17 18:50:00|1866.59|1866.09|1866.61|1866.11|1866.84|1866.34|1866.41|1865.91|368
1621277700000|2021-05-17 18:55:00|1866.62|1866.12|1867.27|1866.77|1867.36|1866.86|1866.42|1865.92|488
1621278000000|2021-05-17 19:00:00|1867.26|1866.76|1866.57|1866.07|1867.32|1866.82|1866.38|1865.88|467
1621278300000|2021-05-17 19:05:00|1866.59|1866.09|1866.21|1865.71|1867.17|1866.67|1866.13|1865.63|457
1621278600000|2021-05-17 19:10:00|1866.2|1865.7|1866.36|1865.86|1866.56|1866.06|1866.18|1865.68|369
1621278900000|2021-05-17 19:15:00|1866.35|1865.85|1866.42|1865.92|1866.46|1865.96|1866.14|1865.64|458
1621279200000|2021-05-17 19:20:00|1866.43|1865.93|1866.58|1866.08|1866.97|1866.47|1866.36|1865.86|515
1621279500000|2021-05-17 19:25:00|1866.57|1866.07|1866.84|1866.34|1866.95|1866.45|1866.33|1865.83|439
1621279800000|2021-05-17 19:30:00|1866.83|1866.33|1866.64|1866.14|1866.86|1866.36|1866.2|1865.7|541
1621280100000|2021-05-17 19:35:00|1866.65|1866.15|1866.77|1866.27|1866.88|1866.38|1866.23|1865.73|545
1621280400000|2021-05-17 19:40:00|1866.78|1866.28|1866.63|1866.13|1866.94|1866.44|1866.28|1865.78|555
1621280700000|2021-05-17 19:45:00|1866.62|1866.12|1866.23|1865.73|1866.69|1866.19|1866.23|1865.73|742
1621281000000|2021-05-17 19:50:00|1866.24|1865.74|1866.11|1865.61|1866.31|1865.81|1865.78|1865.28|696
1621281300000|2021-05-17 19:55:00|1866.07|1865.57|1865.9|1865.4|1866.26|1865.76|1865.8|1865.3|552
1621281600000|2021-05-17 20:00:00|1865.89|1865.39|1865.82|1865.32|1866.11|1865.61|1865.81|1865.31|260
1621281900000|2021-05-17 20:05:00|1865.84|1865.34|1866.05|1865.55|1866.26|1865.76|1865.67|1865.17|209
1621282200000|2021-05-17 20:10:00|1866.04|1865.54|1865.85|1865.35|1866.05|1865.55|1865.74|1865.19|290
1621282500000|2021-05-17 20:15:00|1865.86|1865.36|1866.04|1865.54|1866.17|1865.67|1865.85|1865.35|162
1621282800000|2021-05-17 20:20:00|1866.05|1865.55|1866.18|1865.68|1866.29|1865.79|1865.95|1865.45|153
1621283100000|2021-05-17 20:25:00|1866.15|1865.65|1865.99|1865.49|1866.25|1865.75|1865.97|1865.47|197
1621283400000|2021-05-17 20:30:00|1866|1865.5|1866.35|1865.85|1866.56|1865.91|1865.99|1865.49|282
1621283700000|2021-05-17 20:35:00|1866.36|1865.86|1866.28|1865.78|1866.55|1866|1866.26|1865.75|170
1621284000000|2021-05-17 20:40:00|1866.27|1865.77|1866.75|1866.25|1866.89|1866.31|1866.27|1865.77|193
1621284300000|2021-05-17 20:45:00|1866.74|1866.24|1866.73|1866.23|1866.98|1866.33|1866.57|1865.97|320
1621284600000|2021-05-17 20:50:00|1866.87|1866.07|1866.94|1866.44|1867.17|1866.47|1866.68|1866.04|229
1621284900000|2021-05-17 20:55:00|1866.95|1866.45|1867.41|1866.61|1867.58|1866.78|1866.79|1866.23|292
1621288800000|2021-05-17 22:00:00|1867.5|1867|1867.25|1866.45|1867.89|1867.09|1865.17|1864.67|581
1621289100000|2021-05-17 22:05:00|1867.23|1866.43|1867.12|1866.62|1867.43|1866.71|1866.94|1866.14|284
1621289400000|2021-05-17 22:10:00|1867.1|1866.6|1866.82|1866.02|1867.32|1866.68|1866.69|1865.99|189
1621289700000|2021-05-17 22:15:00|1866.83|1866.03|1866.86|1866.06|1867.01|1866.35|1866.54|1865.87|153
1621290000000|2021-05-17 22:20:00|1866.8|1866|1866.73|1866.23|1866.99|1866.36|1866.66|1865.96|221
1621290300000|2021-05-17 22:25:00|1866.88|1866.08|1866.77|1865.97|1866.94|1866.28|1866.64|1865.94|162
1621290600000|2021-05-17 22:30:00|1866.76|1865.96|1866.72|1866.22|1866.97|1866.3|1866.66|1865.96|235
1621290900000|2021-05-17 22:35:00|1866.87|1866.07|1866.76|1865.96|1866.99|1866.35|1866.6|1865.94|215
1621291200000|2021-05-17 22:40:00|1866.75|1865.95|1866.24|1865.44|1866.8|1866.08|1866.09|1865.44|228
1621291500000|2021-05-17 22:45:00|1866.25|1865.45|1865.9|1865.4|1866.3|1865.64|1865.82|1865.17|253
1621291800000|2021-05-17 22:50:00|1866.05|1865.25|1866.07|1865.57|1866.5|1865.89|1865.87|1865.22|216
1621292100000|2021-05-17 22:55:00|1866.22|1865.42|1866.17|1865.67|1866.43|1865.78|1866.03|1865.38|234
1621292400000|2021-05-17 23:00:00|1866.15|1865.65|1865.97|1865.47|1866.33|1865.71|1865.82|1865.18|318
1621292700000|2021-05-17 23:05:00|1865.98|1865.48|1865.77|1865.27|1866.4|1865.78|1865.69|1865.05|223
1621293000000|2021-05-17 23:10:00|1865.73|1865.23|1866.5|1866|1866.7|1866.08|1865.73|1865.15|237
1621293300000|2021-05-17 23:15:00|1866.49|1865.99|1867.06|1866.56|1867.19|1866.57|1866.4|1865.76|181
1621293600000|2021-05-17 23:20:00|1867.07|1866.57|1867.08|1866.58|1867.17|1866.58|1866.81|1866.16|206
1621293900000|2021-05-17 23:25:00|1867.07|1866.57|1866.9|1866.4|1867.25|1866.59|1866.87|1866.23|224
1621294200000|2021-05-17 23:30:00|1866.91|1866.41|1867.29|1866.79|1867.59|1866.94|1866.84|1866.2|339
1621294500000|2021-05-17 23:35:00|1867.44|1866.64|1867.93|1867.13|1867.93|1867.28|1867.26|1866.61|262
1621294800000|2021-05-17 23:40:00|1867.78|1867.28|1868.13|1867.63|1868.41|1867.76|1867.67|1867.03|490
1621295100000|2021-05-17 23:45:00|1868.16|1867.66|1868.47|1867.67|1868.65|1868.03|1867.96|1867.29|496
1621295400000|2021-05-17 23:50:00|1868.32|1867.82|1868.64|1868.14|1868.79|1868.17|1868.12|1867.48|409
1621295700000|2021-05-17 23:55:00|1868.63|1868.13|1869.31|1868.81|1869.49|1868.91|1868.6|1867.99|431
1621296000000|2021-05-18 00:00:00|1869.3|1868.8|1869.13|1868.63|1869.4|1868.8|1868.4|1867.84|860
1621296300000|2021-05-18 00:05:00|1869.15|1868.65|1869.36|1868.86|1869.52|1868.9|1868.96|1868.34|486
1621296600000|2021-05-18 00:10:00|1869.34|1868.84|1869.34|1868.54|1869.64|1868.98|1868.91|1868.28|459
1621296900000|2021-05-18 00:15:00|1869.25|1868.75|1869.66|1869.16|1870.05|1869.45|1869.15|1868.5|490
1621297200000|2021-05-18 00:20:00|1869.68|1869.18|1870.1|1869.6|1870.23|1869.6|1869.58|1869.02|441
1621297500000|2021-05-18 00:25:00|1870.08|1869.58|1869.71|1868.91|1870.1|1869.59|1869.53|1868.89|329
1621297800000|2021-05-18 00:30:00|1869.72|1868.92|1869.98|1869.48|1870.2|1869.57|1869.5|1868.9|373
1621298100000|2021-05-18 00:35:00|1870.02|1869.52|1869.46|1868.96|1870.25|1869.71|1869.44|1868.94|435
1621298400000|2021-05-18 00:40:00|1869.49|1868.99|1869.88|1869.38|1870.13|1869.49|1869.31|1868.81|533
1621298700000|2021-05-18 00:45:00|1869.87|1869.37|1869.19|1868.69|1870.13|1869.48|1869.11|1868.51|566
1621299000000|2021-05-18 00:50:00|1869.21|1868.71|1869.41|1868.91|1869.8|1869.25|1869.15|1868.6|497
1621299300000|2021-05-18 00:55:00|1869.43|1868.93|1869.45|1868.95|1869.64|1869.03|1868.77|1868.21|623
1621299600000|2021-05-18 01:00:00|1869.5|1869|1869.58|1869.08|1871.09|1870.56|1868.92|1868.4|1404
1621299900000|2021-05-18 01:05:00|1869.53|1869.03|1868.19|1867.69|1869.77|1869.2|1867.76|1867.11|1219
1621300200000|2021-05-18 01:10:00|1868.2|1867.7|1868.99|1868.49|1869.81|1869.18|1868.15|1867.5|1053
1621300500000|2021-05-18 01:15:00|1868.97|1868.47|1868.63|1867.83|1869.43|1868.83|1868.27|1867.64|985
1621300800000|2021-05-18 01:20:00|1868.62|1867.82|1870.34|1869.84|1870.5|1869.89|1868.37|1867.77|827
1621301100000|2021-05-18 01:25:00|1870.33|1869.83|1872.16|1871.66|1872.4|1871.77|1870.25|1869.66|1131
1621301400000|2021-05-18 01:30:00|1872.15|1871.65|1872.76|1871.96|1872.82|1872.17|1871.77|1871.21|1073
1621301700000|2021-05-18 01:35:00|1872.58|1872.08|1872.44|1871.94|1872.72|1872.13|1871.54|1871|990
1621302000000|2021-05-18 01:40:00|1872.46|1871.96|1873.05|1872.55|1873.44|1872.76|1872.19|1871.59|944
1621302300000|2021-05-18 01:45:00|1873.06|1872.56|1873.46|1872.96|1873.89|1873.23|1872.78|1872.21|1053
1621302600000|2021-05-18 01:50:00|1873.47|1872.97|1872.7|1871.9|1874.12|1873.62|1872.51|1871.9|1222
1621302900000|2021-05-18 01:55:00|1872.69|1871.89|1872.14|1871.64|1873.13|1872.52|1872.14|1871.59|899
1621303200000|2021-05-18 02:00:00|1872.18|1871.68|1873.27|1872.77|1873.36|1872.82|1872.01|1871.4|1042
1621303500000|2021-05-18 02:05:00|1873.3|1872.8|1872.49|1871.99|1873.73|1873.15|1872.03|1871.37|889
1621303800000|2021-05-18 02:10:00|1872.54|1872.04|1872.32|1871.82|1872.84|1872.2|1871.82|1871.2|753
1621304100000|2021-05-18 02:15:00|1872.42|1871.92|1871.63|1871.13|1872.8|1872.26|1871.6|1871.05|534
1621304400000|2021-05-18 02:20:00|1871.64|1871.14|1871.39|1870.89|1872.46|1871.85|1871.37|1870.78|628
1621304700000|2021-05-18 02:25:00|1871.4|1870.9|1871.34|1870.84|1871.65|1871.08|1870.89|1870.39|507
1621305000000|2021-05-18 02:30:00|1871.33|1870.83|1870.61|1870.11|1871.56|1871|1870.33|1869.75|831
1621305300000|2021-05-18 02:35:00|1870.62|1870.12|1870.23|1869.43|1870.93|1870.29|1869.76|1869.12|792
1621305600000|2021-05-18 02:40:00|1870.24|1869.44|1871|1870.5|1871.22|1870.61|1870.08|1869.44|727
1621305900000|2021-05-18 02:45:00|1870.96|1870.46|1870.13|1869.33|1870.97|1870.46|1869.55|1868.92|879
1621306200000|2021-05-18 02:50:00|1870.12|1869.32|1868.82|1868.32|1870.14|1869.58|1868.65|1868.06|963
1621306500000|2021-05-18 02:55:00|1868.92|1868.42|1868.29|1867.79|1869.6|1869.07|1867.97|1867.33|939
1621306800000|2021-05-18 03:00:00|1868.3|1867.8|1868.42|1867.92|1868.71|1868.1|1867.74|1867.14|747
1621307100000|2021-05-18 03:05:00|1868.41|1867.91|1868.15|1867.65|1868.7|1868.05|1867.85|1867.21|679
1621307400000|2021-05-18 03:10:00|1868.16|1867.66|1868.72|1868.22|1869.18|1868.57|1868.16|1867.51|613
1621307700000|2021-05-18 03:15:00|1868.73|1868.23|1869.9|1869.4|1870.04|1869.46|1868.72|1868.12|715
1621308000000|2021-05-18 03:20:00|1869.89|1869.39|1870.38|1869.88|1870.72|1870.08|1869.75|1869.25|742
1621308300000|2021-05-18 03:25:00|1870.39|1869.89|1870.04|1869.54|1870.63|1869.98|1869.87|1869.26|628
1621308600000|2021-05-18 03:30:00|1870.11|1869.61|1870.64|1870.14|1870.86|1870.33|1869.79|1869.19|495
1621308900000|2021-05-18 03:35:00|1870.72|1870.22|1869.8|1869.3|1871|1870.35|1869.67|1869.13|548
1621309200000|2021-05-18 03:40:00|1869.91|1869.41|1868.65|1868.15|1870.01|1869.46|1868.47|1867.84|682
1621309500000|2021-05-18 03:45:00|1868.64|1868.14|1868.16|1867.66|1869.02|1868.41|1867.62|1867.02|575
1621309800000|2021-05-18 03:50:00|1868.2|1867.7|1868.61|1867.81|1868.81|1868.19|1868.2|1867.57|319
1621310100000|2021-05-18 03:55:00|1868.52|1868.02|1868.52|1868.02|1868.88|1868.23|1868.38|1867.73|201
1621310400000|2021-05-18 04:00:00|1868.68|1867.88|1868.34|1867.54|1868.76|1868.12|1867.92|1867.42|297
1621310700000|2021-05-18 04:05:00|1868.36|1867.56|1868.31|1867.81|1868.68|1868.04|1867.92|1867.41|310
1621311000000|2021-05-18 04:10:00|1868.3|1867.8|1868.06|1867.56|1868.82|1868.17|1867.92|1867.3|387
1621311300000|2021-05-18 04:15:00|1868.07|1867.57|1868.55|1868.05|1868.69|1868.05|1868.04|1867.43|304
1621311600000|2021-05-18 04:20:00|1868.7|1867.9|1868.19|1867.69|1868.7|1868.08|1868.16|1867.52|285
1621311900000|2021-05-18 04:25:00|1868.18|1867.68|1868.75|1867.95|1869.03|1868.53|1868.07|1867.44|328
1621312200000|2021-05-18 04:30:00|1868.64|1868.14|1868.85|1868.35|1869.16|1868.5|1868.59|1867.94|445
1621312500000|2021-05-18 04:35:00|1868.84|1868.34|1868.05|1867.55|1868.84|1868.34|1867.5|1866.85|606
1621312800000|2021-05-18 04:40:00|1868.03|1867.53|1868.09|1867.59|1868.24|1867.6|1867.13|1866.5|481
1621313100000|2021-05-18 04:45:00|1868.15|1867.65|1868.58|1868.08|1868.87|1868.2|1868|1867.38|460
1621313400000|2021-05-18 04:50:00|1868.59|1868.09|1868.84|1868.34|1869.23|1868.56|1868.48|1867.85|439
1621313700000|2021-05-18 04:55:00|1868.97|1868.17|1868.51|1867.71|1869.32|1868.7|1868.29|1867.68|505
1621314000000|2021-05-18 05:00:00|1868.29|1867.79|1868.32|1867.82|1868.7|1868.08|1868.23|1867.61|455
1621314300000|2021-05-18 05:05:00|1868.33|1867.83|1868.9|1868.4|1869.09|1868.45|1868.22|1867.59|415
1621314600000|2021-05-18 05:10:00|1868.89|1868.39|1870.88|1870.08|1870.89|1870.34|1868.78|1868.17|626
1621314900000|2021-05-18 05:15:00|1870.89|1870.09|1870.89|1870.39|1871.49|1870.9|1870.78|1870.09|662
1621315200000|2021-05-18 05:20:00|1870.81|1870.31|1871.16|1870.66|1871.41|1870.78|1870.8|1870.19|527
1621315500000|2021-05-18 05:25:00|1871.18|1870.68|1871.25|1870.75|1871.39|1870.75|1871.03|1870.38|454
1621315800000|2021-05-18 05:30:00|1871.24|1870.74|1870.35|1869.85|1871.42|1870.8|1870.06|1869.53|865
1621316100000|2021-05-18 05:35:00|1870.34|1869.84|1869.89|1869.39|1871.04|1870.42|1869.69|1869.07|799
1621316400000|2021-05-18 05:40:00|1869.9|1869.4|1870.19|1869.39|1870.58|1869.96|1869.75|1869.1|603
1621316700000|2021-05-18 05:45:00|1870.2|1869.4|1871.03|1870.53|1871.29|1870.66|1869.73|1869.08|799
1621317000000|2021-05-18 05:50:00|1871.02|1870.52|1870.7|1870.2|1871.28|1870.62|1870.46|1869.78|534
1621317300000|2021-05-18 05:55:00|1870.8|1870.3|1871.55|1871.05|1871.82|1871.13|1870.65|1870.02|633
1621317600000|2021-05-18 06:00:00|1871.72|1870.92|1871.64|1871.14|1872.11|1871.48|1870.45|1869.84|1097
1621317900000|2021-05-18 06:05:00|1871.63|1871.13|1870.13|1869.63|1872.04|1871.44|1870.03|1869.4|961
1621318200000|2021-05-18 06:10:00|1870.28|1869.48|1871.11|1870.31|1871.34|1870.66|1870.06|1869.42|946
1621318500000|2021-05-18 06:15:00|1871.1|1870.3|1870.52|1870.02|1871.43|1870.78|1870.47|1869.84|893
1621318800000|2021-05-18 06:20:00|1870.53|1870.03|1870.45|1869.95|1870.68|1870.06|1868.47|1867.84|1055
1621319100000|2021-05-18 06:25:00|1870.44|1869.94|1870.17|1869.67|1870.93|1870.35|1870.11|1869.61|1044
1621319400000|2021-05-18 06:30:00|1870.16|1869.66|1869.62|1868.82|1870.35|1869.73|1869.23|1868.58|931
1621319700000|2021-05-18 06:35:00|1869.63|1868.83|1869.19|1868.39|1869.94|1869.32|1868.66|1868.04|872
1621320000000|2021-05-18 06:40:00|1869.2|1868.4|1869.1|1868.3|1869.99|1869.39|1868.77|1868.12|992
1621320300000|2021-05-18 06:45:00|1869.03|1868.23|1870.88|1870.08|1871.15|1870.52|1868.07|1867.5|1143
1621320600000|2021-05-18 06:50:00|1870.87|1870.07|1871.49|1870.99|1871.97|1871.31|1870.63|1869.98|1003
1621320900000|2021-05-18 06:55:00|1871.5|1871|1870.84|1870.34|1871.67|1871.02|1870.54|1869.89|1018
1621321200000|2021-05-18 07:00:00|1870.85|1870.35|1870.11|1869.61|1870.9|1870.4|1869.84|1869.26|1018
1621321500000|2021-05-18 07:05:00|1870.08|1869.58|1870.36|1869.86|1871.03|1870.39|1869.33|1868.78|1007
1621321800000|2021-05-18 07:10:00|1870.37|1869.87|1870.4|1869.9|1871.04|1870.41|1869.93|1869.35|925
1621322100000|2021-05-18 07:15:00|1870.39|1869.89|1870.47|1869.67|1871.15|1870.53|1870.02|1869.43|967
1621322400000|2021-05-18 07:20:00|1870.33|1869.83|1869.97|1869.47|1870.87|1870.34|1869.87|1869.36|922
1621322700000|2021-05-18 07:25:00|1869.94|1869.44|1869.91|1869.41|1870.62|1869.99|1869.66|1869.04|883
1621323000000|2021-05-18 07:30:00|1869.94|1869.44|1870.14|1869.64|1870.57|1869.98|1869.07|1868.51|1145
1621323300000|2021-05-18 07:35:00|1870.18|1869.68|1870.35|1869.85|1870.52|1869.91|1869.88|1869.26|888
1621323600000|2021-05-18 07:40:00|1870.36|1869.86|1869.56|1869.06|1870.45|1869.86|1869.02|1868.46|786
1621323900000|2021-05-18 07:45:00|1869.58|1869.08|1870.42|1869.92|1870.54|1869.95|1869.28|1868.74|879
1621324200000|2021-05-18 07:50:00|1870.41|1869.91|1870.11|1869.61|1870.63|1870.05|1870.1|1869.6|745
1621324500000|2021-05-18 07:55:00|1870.12|1869.62|1870.3|1869.8|1870.79|1870.16|1869.69|1869.19|879
1621324800000|2021-05-18 08:00:00|1870.31|1869.81|1870.7|1870.2|1870.81|1870.23|1869.88|1869.35|891
1621325100000|2021-05-18 08:05:00|1870.69|1870.19|1868.95|1868.45|1870.9|1870.32|1868.88|1868.31|880
1621325400000|2021-05-18 08:10:00|1868.96|1868.46|1869.27|1868.77|1869.41|1868.78|1867.63|1867.13|993
1621325700000|2021-05-18 08:15:00|1869.43|1868.63|1869.88|1869.08|1870.23|1869.73|1869.09|1868.43|691
1621326000000|2021-05-18 08:20:00|1869.89|1869.09|1869.7|1869.2|1869.89|1869.28|1869.04|1868.43|706
1621326300000|2021-05-18 08:25:00|1869.71|1869.21|1869.11|1868.61|1869.75|1869.25|1868.82|1868.22|896
1621326600000|2021-05-18 08:30:00|1869.04|1868.54|1869.5|1869|1869.8|1869.18|1869.02|1868.52|941
1621326900000|2021-05-18 08:35:00|1869.51|1869.01|1868.52|1868.02|1869.51|1869.01|1868.23|1867.73|760
1621327200000|2021-05-18 08:40:00|1868.53|1868.03|1869.32|1868.82|1869.73|1869.09|1868.38|1867.77|705
1621327500000|2021-05-18 08:45:00|1869.36|1868.86|1869.76|1869.26|1869.94|1869.35|1869.36|1868.79|512
1621327800000|2021-05-18 08:50:00|1869.77|1869.27|1869.76|1868.96|1869.99|1869.38|1869.21|1868.64|679
1621328100000|2021-05-18 08:55:00|1869.73|1868.93|1869.71|1869.21|1869.93|1869.37|1869.32|1868.77|680
1621328400000|2021-05-18 09:00:00|1869.72|1869.22|1870.25|1869.75|1870.47|1869.97|1869.27|1868.77|765
1621328700000|2021-05-18 09:05:00|1870.22|1869.72|1869.91|1869.41|1870.31|1869.81|1869.65|1869.1|714
1621329000000|2021-05-18 09:10:00|1869.92|1869.42|1869.88|1869.38|1870.47|1869.97|1869.67|1869.1|717
1621329300000|2021-05-18 09:15:00|1869.82|1869.32|1869.83|1869.33|1870.16|1869.53|1869.37|1868.78|678
1621329600000|2021-05-18 09:20:00|1869.93|1869.43|1869.04|1868.54|1870.11|1869.46|1869.04|1868.54|609
1621329900000|2021-05-18 09:25:00|1869.02|1868.52|1868.95|1868.45|1869.02|1868.52|1867.99|1867.4|784
1621330200000|2021-05-18 09:30:00|1868.91|1868.41|1869.08|1868.58|1869.29|1868.7|1868.16|1867.57|882
1621330500000|2021-05-18 09:35:00|1869.07|1868.57|1868.36|1867.86|1869.29|1868.72|1868.14|1867.56|770
1621330800000|2021-05-18 09:40:00|1868.37|1867.87|1868.54|1867.74|1868.7|1868.17|1868.2|1867.62|771
1621331100000|2021-05-18 09:45:00|1868.4|1867.9|1868.17|1867.67|1868.59|1868.07|1868.05|1867.47|651
1621331400000|2021-05-18 09:50:00|1868.16|1867.66|1868.75|1868.25|1868.95|1868.35|1868.13|1867.48|787
1621331700000|2021-05-18 09:55:00|1868.74|1868.24|1868.16|1867.66|1869.23|1868.67|1868.14|1867.64|715
1621332000000|2021-05-18 10:00:00|1868.15|1867.65|1868.96|1868.46|1869.28|1868.66|1868.09|1867.59|475
1621332300000|2021-05-18 10:05:00|1868.95|1868.45|1869.23|1868.73|1869.54|1868.92|1868.79|1868.22|592
1621332600000|2021-05-18 10:10:00|1869.25|1868.75|1868.49|1867.99|1869.28|1868.78|1868.34|1867.72|658
1621332900000|2021-05-18 10:15:00|1868.5|1868|1869.01|1868.51|1869.06|1868.56|1868.48|1867.85|569
1621333200000|2021-05-18 10:20:00|1869.02|1868.52|1868.92|1868.42|1869.48|1868.93|1868.89|1868.3|604
1621333500000|2021-05-18 10:25:00|1868.94|1868.44|1869.16|1868.66|1869.41|1868.85|1868.71|1868.21|643
1621333800000|2021-05-18 10:30:00|1869.18|1868.68|1868.25|1867.75|1869.36|1868.86|1868.22|1867.72|600
1621334100000|2021-05-18 10:35:00|1868.27|1867.77|1868.51|1868.01|1868.92|1868.33|1868.23|1867.73|644
1621334400000|2021-05-18 10:40:00|1868.5|1868|1868.45|1867.95|1868.8|1868.28|1868.09|1867.47|695
1621334700000|2021-05-18 10:45:00|1868.44|1867.94|1869.01|1868.51|1869.15|1868.51|1868.07|1867.46|673
1621335000000|2021-05-18 10:50:00|1869.04|1868.54|1868.97|1868.47|1869.29|1868.66|1868.84|1868.21|376
1621335300000|2021-05-18 10:55:00|1868.96|1868.46|1868.79|1868.29|1869.15|1868.53|1868.15|1867.49|584
1621335600000|2021-05-18 11:00:00|1868.81|1868.31|1868.24|1867.74|1869.49|1868.92|1868.11|1867.5|782
1621335900000|2021-05-18 11:05:00|1868.23|1867.73|1867.24|1866.74|1868.44|1867.87|1867.04|1866.41|708
1621336200000|2021-05-18 11:10:00|1867.39|1866.59|1867.11|1866.61|1867.74|1867.17|1867.06|1866.42|610
1621336500000|2021-05-18 11:15:00|1867.1|1866.6|1867.38|1866.88|1867.91|1867.26|1866.94|1866.42|569
1621336800000|2021-05-18 11:20:00|1867.37|1866.87|1867.5|1866.7|1867.93|1867.31|1867.14|1866.56|635
1621337100000|2021-05-18 11:25:00|1867.48|1866.68|1865.86|1865.36|1867.53|1866.99|1865.6|1865.09|897
1621337400000|2021-05-18 11:30:00|1865.92|1865.42|1868.09|1867.59|1868.24|1867.64|1865.92|1865.38|808
1621337700000|2021-05-18 11:35:00|1868.1|1867.6|1868.11|1867.61|1868.57|1867.92|1867.92|1867.28|641
1621338000000|2021-05-18 11:40:00|1868.1|1867.6|1869.32|1868.82|1869.62|1869|1868.04|1867.42|919
1621338300000|2021-05-18 11:45:00|1869.3|1868.8|1870.1|1869.6|1870.41|1869.78|1869.18|1868.53|786
1621338600000|2021-05-18 11:50:00|1870.25|1869.45|1870.35|1869.85|1870.66|1870.07|1869.93|1869.39|691
1621338900000|2021-05-18 11:55:00|1870.32|1869.82|1870.4|1869.9|1870.53|1870.03|1870.23|1869.58|559
1621339200000|2021-05-18 12:00:00|1870.45|1869.95|1871.67|1871.17|1871.71|1871.21|1870.37|1869.87|939
1621339500000|2021-05-18 12:05:00|1871.83|1871.03|1872.07|1871.57|1872.58|1872|1871.21|1870.58|1142
1621339800000|2021-05-18 12:10:00|1872.08|1871.58|1871.82|1871.32|1872.31|1871.75|1871.41|1870.81|954
1621340100000|2021-05-18 12:15:00|1871.8|1871.3|1871.14|1870.64|1872.2|1871.64|1870.94|1870.39|783
1621340400000|2021-05-18 12:20:00|1871.3|1870.5|1873.02|1872.52|1873.11|1872.61|1871.01|1870.49|932
1621340700000|2021-05-18 12:25:00|1873.01|1872.51|1873.5|1872.7|1873.61|1872.97|1872.55|1871.94|1080
1621341000000|2021-05-18 12:30:00|1873.51|1872.71|1874.73|1874.23|1875.39|1874.83|1873.31|1872.71|1382
1621341300000|2021-05-18 12:35:00|1874.89|1874.09|1873.22|1872.72|1874.91|1874.36|1873|1872.39|1022
1621341600000|2021-05-18 12:40:00|1873.21|1872.71|1872.08|1871.58|1874.68|1874.04|1872.01|1871.51|1219
1621341900000|2021-05-18 12:45:00|1872.09|1871.59|1869.78|1869.28|1872.54|1872.04|1868.9|1868.38|1355
1621342200000|2021-05-18 12:50:00|1869.79|1869.29|1870.51|1870.01|1870.66|1870.15|1868.82|1868.32|1133
1621342500000|2021-05-18 12:55:00|1870.5|1870|1871.56|1871.06|1871.68|1871.11|1870.5|1870|1006
1621342800000|2021-05-18 13:00:00|1871.59|1871.09|1873.4|1872.9|1873.47|1872.97|1870.88|1870.38|1385
1621343100000|2021-05-18 13:05:00|1873.41|1872.91|1870.36|1869.86|1873.77|1873.27|1869.77|1869.27|1390
1621343400000|2021-05-18 13:10:00|1870.38|1869.88|1866.04|1865.54|1870.48|1869.89|1865.94|1865.43|1710
1621343700000|2021-05-18 13:15:00|1866.14|1865.64|1868.68|1868.18|1869.11|1868.47|1865.81|1865.31|1350
1621344000000|2021-05-18 13:20:00|1868.67|1868.17|1870.98|1870.48|1871.25|1870.75|1868.51|1867.96|1220
1621344300000|2021-05-18 13:25:00|1870.97|1870.47|1870.73|1870.23|1871.68|1871.06|1869.83|1869.33|894
1621344600000|2021-05-18 13:30:00|1870.74|1870.24|1868.88|1868.38|1870.84|1870.34|1867.42|1866.88|1100
1621344900000|2021-05-18 13:35:00|1868.9|1868.4|1870.14|1869.64|1871.34|1870.84|1868.77|1868.27|1169
1621345200000|2021-05-18 13:40:00|1870.15|1869.65|1867.47|1866.97|1871.05|1870.55|1867.25|1866.62|1630
1621345500000|2021-05-18 13:45:00|1867.46|1866.96|1867.69|1867.19|1868.27|1867.77|1866.08|1865.58|1560
1621345800000|2021-05-18 13:50:00|1867.73|1867.23|1867.72|1867.22|1868.68|1868.18|1866.47|1865.87|1517
1621346100000|2021-05-18 13:55:00|1867.73|1867.23|1864.3|1863.8|1868.12|1867.62|1864.03|1863.48|1573
1621346400000|2021-05-18 14:00:00|1864.31|1863.81|1863.96|1863.46|1866.63|1866.12|1863.49|1862.98|1693
1621346700000|2021-05-18 14:05:00|1863.97|1863.47|1864.61|1864.11|1866.59|1866.09|1863.78|1863.12|1585
1621347000000|2021-05-18 14:10:00|1864.62|1864.12|1864.43|1863.93|1865.92|1865.36|1863.81|1863.23|1410
1621347300000|2021-05-18 14:15:00|1864.49|1863.99|1865.41|1864.91|1865.71|1865.16|1863.75|1863.24|1475
1621347600000|2021-05-18 14:20:00|1865.35|1864.85|1866.25|1865.75|1867.09|1866.48|1865.1|1864.58|1422
1621347900000|2021-05-18 14:25:00|1866.24|1865.74|1865.13|1864.63|1866.74|1866.24|1864.3|1863.69|1402
1621348200000|2021-05-18 14:30:00|1865.16|1864.66|1866.84|1866.34|1867.17|1866.65|1864.7|1864.09|1240
1621348500000|2021-05-18 14:35:00|1866.85|1866.35|1866.28|1865.78|1867.19|1866.69|1865.42|1864.88|1137
1621348800000|2021-05-18 14:40:00|1866.27|1865.77|1866.01|1865.51|1866.7|1866.2|1865.33|1864.83|1213
1621349100000|2021-05-18 14:45:00|1866.03|1865.53|1867.47|1866.97|1867.94|1867.44|1865.9|1865.4|1184
1621349400000|2021-05-18 14:50:00|1867.46|1866.96|1868.37|1867.87|1868.58|1868.08|1866.46|1865.89|1220
1621349700000|2021-05-18 14:55:00|1868.36|1867.86|1867.2|1866.7|1868.71|1868.07|1866.88|1866.38|1268
1621350000000|2021-05-18 15:00:00|1867.25|1866.75|1866.87|1866.37|1867.81|1867.31|1866.17|1865.67|1154
1621350300000|2021-05-18 15:05:00|1866.88|1866.38|1867.37|1866.87|1868.26|1867.76|1866.76|1866.26|1107
1621350600000|2021-05-18 15:10:00|1867.36|1866.86|1868.34|1867.84|1868.45|1867.95|1866.83|1866.33|1056
1621350900000|2021-05-18 15:15:00|1868.35|1867.85|1868.4|1867.9|1868.56|1868.06|1868.06|1867.44|784
1621351200000|2021-05-18 15:20:00|1868.36|1867.86|1869.08|1868.58|1869.35|1868.77|1868.36|1867.73|947
1621351500000|2021-05-18 15:25:00|1869.06|1868.56|1868.87|1868.37|1869.31|1868.81|1868.78|1868.24|871
1621351800000|2021-05-18 15:30:00|1868.88|1868.38|1867.86|1867.36|1869.09|1868.59|1867.86|1867.36|850
1621352100000|2021-05-18 15:35:00|1867.84|1867.34|1867.58|1867.08|1867.93|1867.43|1866.62|1866|1013
1621352400000|2021-05-18 15:40:00|1867.57|1867.07|1866.68|1866.18|1867.6|1867.1|1866.08|1865.58|926
1621352700000|2021-05-18 15:45:00|1866.67|1866.17|1866.38|1865.88|1866.68|1866.18|1865.8|1865.3|831
1621353000000|2021-05-18 15:50:00|1866.35|1865.85|1865.86|1865.36|1866.78|1866.21|1865.84|1865.34|838
1621353300000|2021-05-18 15:55:00|1865.9|1865.4|1865.18|1864.68|1866.03|1865.53|1864.89|1864.34|862
1621353600000|2021-05-18 16:00:00|1865.05|1864.55|1866.38|1865.88|1866.52|1866.02|1864.29|1863.79|1166
1621353900000|2021-05-18 16:05:00|1866.39|1865.89|1865.96|1865.46|1866.68|1866.15|1865.4|1864.9|1006
1621354200000|2021-05-18 16:10:00|1865.92|1865.42|1866.54|1866.04|1866.86|1866.36|1865.55|1865.05|929
1621354500000|2021-05-18 16:15:00|1866.56|1866.06|1866.67|1866.17|1866.68|1866.18|1866.22|1865.72|866
1621354800000|2021-05-18 16:20:00|1866.65|1866.15|1866.8|1866.3|1866.85|1866.35|1866.1|1865.6|771
1621355100000|2021-05-18 16:25:00|1866.77|1866.27|1866.73|1866.23|1867.3|1866.8|1866.42|1865.92|534
1621355400000|2021-05-18 16:30:00|1866.72|1866.22|1866.69|1866.19|1866.81|1866.31|1866.36|1865.86|670
1621355700000|2021-05-18 16:35:00|1866.68|1866.18|1866.54|1866.04|1866.75|1866.25|1866.26|1865.76|591
1621356000000|2021-05-18 16:40:00|1866.5|1866|1866.58|1866.08|1867.09|1866.56|1866.33|1865.76|573
1621356300000|2021-05-18 16:45:00|1866.59|1866.09|1867.21|1866.71|1867.33|1866.73|1866.49|1865.96|535
1621356600000|2021-05-18 16:50:00|1867.2|1866.7|1867.34|1866.84|1867.41|1866.86|1866.99|1866.47|570
1621356900000|2021-05-18 16:55:00|1867.33|1866.83|1867.72|1867.22|1867.76|1867.26|1867.24|1866.6|705
1621357200000|2021-05-18 17:00:00|1867.71|1867.21|1868.06|1867.56|1868.28|1867.69|1867.5|1866.88|667
1621357500000|2021-05-18 17:05:00|1868.07|1867.57|1867.85|1867.35|1868.29|1867.71|1867.81|1867.17|603
1621357800000|2021-05-18 17:10:00|1867.87|1867.37|1867.9|1867.4|1868.24|1867.65|1867.81|1867.22|495
1621358100000|2021-05-18 17:15:00|1867.89|1867.39|1867.71|1867.21|1868.04|1867.42|1867.66|1867.07|480
1621358400000|2021-05-18 17:20:00|1867.72|1867.22|1867.98|1867.48|1868.11|1867.58|1867.36|1866.86|507
1621358700000|2021-05-18 17:25:00|1867.94|1867.44|1867.87|1867.37|1868.54|1867.92|1867.87|1867.29|604
1621359000000|2021-05-18 17:30:00|1867.92|1867.42|1868.46|1867.96|1868.68|1868.07|1867.7|1867.2|541
1621359300000|2021-05-18 17:35:00|1868.47|1867.97|1868.64|1868.14|1868.81|1868.22|1868.42|1867.77|536
1621359600000|2021-05-18 17:40:00|1868.63|1868.13|1868.78|1868.28|1869|1868.47|1868.49|1867.99|487
1621359900000|2021-05-18 17:45:00|1868.77|1868.27|1868.95|1868.45|1869.43|1868.85|1868.68|1868.18|558
1621360200000|2021-05-18 17:50:00|1868.97|1868.47|1868.74|1868.24|1869.14|1868.49|1868.53|1868|447
1621360500000|2021-05-18 17:55:00|1868.72|1868.22|1869.39|1868.89|1869.44|1868.94|1868.61|1868.11|447
1621360800000|2021-05-18 18:00:00|1869.3|1868.8|1868.93|1868.43|1869.32|1868.82|1868.85|1868.35|393
1621361100000|2021-05-18 18:05:00|1868.92|1868.42|1868.35|1867.85|1869.05|1868.55|1868.17|1867.63|367
1621361400000|2021-05-18 18:10:00|1868.34|1867.84|1868.79|1868.29|1868.99|1868.49|1868.07|1867.57|540
1621361700000|2021-05-18 18:15:00|1868.82|1868.32|1868.64|1868.14|1868.98|1868.48|1868.41|1867.91|584
1621362000000|2021-05-18 18:20:00|1868.63|1868.13|1869.82|1869.32|1869.95|1869.41|1868.55|1868.05|593
1621362300000|2021-05-18 18:25:00|1869.86|1869.36|1869.62|1869.12|1870.02|1869.52|1869.54|1868.92|476
1621362600000|2021-05-18 18:30:00|1869.67|1869.17|1869.79|1869.29|1870.01|1869.46|1869.54|1868.89|442
1621362900000|2021-05-18 18:35:00|1869.8|1869.3|1869.62|1869.12|1870.1|1869.49|1869.29|1868.79|541
1621363200000|2021-05-18 18:40:00|1869.61|1869.11|1869.51|1869.01|1869.86|1869.22|1869.07|1868.54|610
1621363500000|2021-05-18 18:45:00|1869.52|1869.02|1868.99|1868.49|1869.52|1869.02|1868.8|1868.24|564
1621363800000|2021-05-18 18:50:00|1868.82|1868.32|1869.2|1868.7|1869.42|1868.81|1868.82|1868.25|667
1621364100000|2021-05-18 18:55:00|1869.17|1868.67|1869.17|1868.67|1869.64|1869.04|1868.98|1868.35|764
1621364400000|2021-05-18 19:00:00|1869.19|1868.69|1869.65|1869.15|1869.99|1869.49|1868.86|1868.28|684
1621364700000|2021-05-18 19:05:00|1869.64|1869.14|1869.56|1869.06|1869.77|1869.2|1869.09|1868.56|636
1621365000000|2021-05-18 19:10:00|1869.53|1869.03|1869.44|1868.94|1869.77|1869.18|1869.18|1868.68|547
1621365300000|2021-05-18 19:15:00|1869.45|1868.95|1869.83|1869.33|1869.98|1869.37|1868.88|1868.38|584
1621365600000|2021-05-18 19:20:00|1869.84|1869.34|1870.21|1869.71|1870.37|1869.87|1869.71|1869.21|542
1621365900000|2021-05-18 19:25:00|1870.22|1869.72|1869.75|1869.25|1870.39|1869.86|1869.75|1869.25|447
1621366200000|2021-05-18 19:30:00|1869.72|1869.22|1869.85|1869.35|1870.07|1869.46|1869.65|1869.06|370
1621366500000|2021-05-18 19:35:00|1869.84|1869.34|1869.83|1869.33|1870.07|1869.47|1869.65|1869.09|375
1621366800000|2021-05-18 19:40:00|1869.84|1869.34|1870.03|1869.53|1870.18|1869.68|1869.69|1869.09|501
1621367100000|2021-05-18 19:45:00|1870.04|1869.54|1870|1869.2|1870.18|1869.68|1869.73|1869.2|486
1621367400000|2021-05-18 19:50:00|1869.86|1869.36|1869.71|1869.21|1870.13|1869.52|1869.63|1869.13|508
1621367700000|2021-05-18 19:55:00|1869.72|1869.22|1869.32|1868.82|1870.21|1869.71|1869.27|1868.65|751
1621368000000|2021-05-18 20:00:00|1869.24|1868.74|1868.85|1868.35|1869.38|1868.88|1868.73|1868.14|444
1621368300000|2021-05-18 20:05:00|1868.87|1868.37|1870.08|1869.28|1870.08|1869.46|1868.84|1868.21|391
1621368600000|2021-05-18 20:10:00|1870.06|1869.26|1870.18|1869.68|1870.49|1869.86|1869.79|1869.25|361
1621368900000|2021-05-18 20:15:00|1870.16|1869.66|1870.23|1869.73|1870.42|1869.79|1870.12|1869.47|188
1621369200000|2021-05-18 20:20:00|1870.24|1869.74|1870.17|1869.67|1870.43|1869.8|1870.12|1869.51|170
1621369500000|2021-05-18 20:25:00|1870.16|1869.66|1870.37|1869.57|1870.52|1869.88|1870.09|1869.44|231
1621369800000|2021-05-18 20:30:00|1870.26|1869.76|1870.06|1869.56|1870.61|1869.98|1869.89|1869.28|350
1621370100000|2021-05-18 20:35:00|1870.04|1869.54|1870.15|1869.65|1870.42|1869.77|1870.02|1869.39|199
1621370400000|2021-05-18 20:40:00|1870.14|1869.64|1870.29|1869.49|1870.45|1869.81|1870.03|1869.41|181
1621370700000|2021-05-18 20:45:00|1870.27|1869.47|1870.23|1869.43|1870.39|1869.71|1870.01|1869.31|200
1621371000000|2021-05-18 20:50:00|1870.22|1869.42|1870.09|1869.29|1870.32|1869.63|1869.93|1869.24|305
1621371300000|2021-05-18 20:55:00|1870.08|1869.28|1869.61|1868.81|1870.11|1869.33|1869.43|1868.63|352
1621375200000|2021-05-18 22:00:00|1869.99|1869.19|1869.69|1868.89|1870.07|1869.27|1869.28|1868.48|318
1621375500000|2021-05-18 22:05:00|1869.68|1868.88|1869.59|1868.79|1869.83|1869.03|1869.36|1868.72|156
1621375800000|2021-05-18 22:10:00|1869.6|1868.8|1869.36|1868.56|1869.61|1868.88|1869.16|1868.52|202
1621376100000|2021-05-18 22:15:00|1869.35|1868.55|1869.29|1868.49|1869.35|1868.7|1869.08|1868.36|174
1621376400000|2021-05-18 22:20:00|1869.15|1868.65|1868.95|1868.15|1869.41|1868.66|1868.73|1868.03|181
1621376700000|2021-05-18 22:25:00|1868.93|1868.13|1868.87|1868.07|1869.08|1868.28|1868.55|1867.91|172
1621377000000|2021-05-18 22:30:00|1868.88|1868.08|1869.15|1868.35|1869.17|1868.45|1868.81|1868.01|190
1621377300000|2021-05-18 22:35:00|1869.13|1868.33|1869.27|1868.47|1869.29|1868.58|1868.79|1867.99|152
1621377600000|2021-05-18 22:40:00|1869.28|1868.48|1869.43|1868.63|1869.51|1868.71|1869.11|1868.31|169
1621377900000|2021-05-18 22:45:00|1869.44|1868.64|1869.08|1868.28|1869.45|1868.65|1869.03|1868.23|171
1621378200000|2021-05-18 22:50:00|1869.1|1868.3|1869.49|1868.69|1869.52|1868.86|1868.95|1868.25|141
1621378500000|2021-05-18 22:55:00|1869.5|1868.7|1869.5|1868.7|1869.66|1868.86|1869.34|1868.56|130
1621378800000|2021-05-18 23:00:00|1869.49|1868.69|1869.39|1868.59|1869.49|1868.72|1869.1|1868.3|176
1621379100000|2021-05-18 23:05:00|1869.41|1868.61|1869.61|1868.81|1869.67|1868.87|1869.36|1868.56|113
1621379400000|2021-05-18 23:10:00|1869.62|1868.82|1869.31|1868.51|1869.69|1868.89|1869.21|1868.41|153
1621379700000|2021-05-18 23:15:00|1869.36|1868.56|1869.62|1868.82|1869.68|1869.04|1869.32|1868.52|133
1621380000000|2021-05-18 23:20:00|1869.6|1868.8|1869.51|1868.71|1869.73|1869.1|1869.34|1868.69|136
1621380300000|2021-05-18 23:25:00|1869.52|1868.72|1869.55|1868.75|1869.67|1869.01|1869.34|1868.7|144
1621380600000|2021-05-18 23:30:00|1869.54|1868.74|1870.22|1869.42|1870.25|1869.6|1869.51|1868.74|223
1621380900000|2021-05-18 23:35:00|1870.23|1869.43|1871.44|1870.64|1871.44|1870.64|1870.04|1869.38|313
1621381200000|2021-05-18 23:40:00|1871.42|1870.62|1871.39|1870.59|1871.53|1870.85|1870.94|1870.26|537
1621381500000|2021-05-18 23:45:00|1871.33|1870.53|1871.48|1870.68|1871.56|1870.9|1871.09|1870.42|327
1621381800000|2021-05-18 23:50:00|1871.42|1870.62|1871.19|1870.39|1871.54|1870.88|1870.99|1870.33|285
1621382100000|2021-05-18 23:55:00|1871.18|1870.38|1870.62|1869.82|1871.19|1870.51|1870.39|1869.71|417
1621382400000|2021-05-19 00:00:00|1870.63|1869.83|1869.71|1868.91|1870.72|1869.92|1869.55|1868.84|628
1621382700000|2021-05-19 00:05:00|1869.72|1868.92|1869.57|1868.77|1870.11|1869.46|1869.23|1868.58|499
1621383000000|2021-05-19 00:10:00|1869.56|1868.76|1869.06|1868.26|1869.57|1868.93|1868.94|1868.2|406
1621383300000|2021-05-19 00:15:00|1869.07|1868.27|1868.74|1867.94|1869.09|1868.44|1868.55|1867.85|408
1621383600000|2021-05-19 00:20:00|1868.78|1867.98|1869.07|1868.27|1869.58|1868.93|1868.46|1867.78|577
1621383900000|2021-05-19 00:25:00|1869.03|1868.23|1868.89|1868.39|1869.47|1868.67|1868.77|1868.08|550
1621384200000|2021-05-19 00:30:00|1869.04|1868.24|1869.44|1868.64|1869.69|1869.03|1868.86|1868.21|434
1621384500000|2021-05-19 00:35:00|1869.43|1868.63|1870.04|1869.24|1870.04|1869.36|1869.06|1868.38|433
1621384800000|2021-05-19 00:40:00|1870.03|1869.23|1870.75|1869.95|1870.78|1870.13|1869.63|1869|400
1621385100000|2021-05-19 00:45:00|1870.76|1869.96|1871.02|1870.52|1871.8|1871.18|1870.67|1869.87|611
1621385400000|2021-05-19 00:50:00|1871.01|1870.51|1870.49|1869.69|1871.31|1870.67|1870.22|1869.58|529
1621385700000|2021-05-19 00:55:00|1870.48|1869.68|1870.2|1869.4|1870.6|1869.99|1869.92|1869.28|563
1621386000000|2021-05-19 01:00:00|1870.19|1869.39|1871.88|1871.08|1871.88|1871.17|1868.97|1868.4|1208
1621386300000|2021-05-19 01:05:00|1871.79|1871.29|1871.4|1870.6|1871.86|1871.36|1869.99|1869.36|892
1621386600000|2021-05-19 01:10:00|1871.41|1870.61|1868.63|1868.13|1871.69|1871.04|1868.6|1867.96|879
1621386900000|2021-05-19 01:15:00|1868.62|1868.12|1867.75|1867.25|1869.1|1868.46|1867.49|1866.88|1043
1621387200000|2021-05-19 01:20:00|1867.8|1867.3|1867.46|1866.96|1869.09|1868.44|1867.33|1866.72|901
1621387500000|2021-05-19 01:25:00|1867.45|1866.95|1867.98|1867.18|1868.13|1867.46|1867.05|1866.32|801
1621387800000|2021-05-19 01:30:00|1867.97|1867.17|1867.18|1866.68|1868.1|1867.52|1866.96|1866.16|825
1621388100000|2021-05-19 01:35:00|1867.14|1866.64|1867.27|1866.77|1867.97|1867.4|1866.92|1866.27|823
1621388400000|2021-05-19 01:40:00|1867.25|1866.75|1868.06|1867.26|1868.13|1867.48|1867.17|1866.55|741
1621388700000|2021-05-19 01:45:00|1868.07|1867.27|1868.72|1867.92|1868.86|1868.29|1867.88|1867.23|703
1621389000000|2021-05-19 01:50:00|1868.71|1867.91|1868.98|1868.18|1869.32|1868.67|1868.48|1867.8|729
1621389300000|2021-05-19 01:55:00|1868.99|1868.19|1868.02|1867.52|1869.06|1868.42|1867.8|1867.15|674
1621389600000|2021-05-19 02:00:00|1867.93|1867.43|1865.82|1865.32|1868.07|1867.44|1865.78|1865.15|1043
1621389900000|2021-05-19 02:05:00|1865.8|1865.3|1865.93|1865.43|1866.36|1865.74|1864.86|1864.28|1032
1621390200000|2021-05-19 02:10:00|1866.1|1865.3|1866.81|1866.31|1867.04|1866.38|1865.31|1864.66|759
1621390500000|2021-05-19 02:15:00|1866.83|1866.33|1867.26|1866.46|1867.66|1867.01|1866.72|1866.1|526
1621390800000|2021-05-19 02:20:00|1867.12|1866.62|1867.1|1866.6|1867.48|1866.85|1866.86|1866.23|541
1621391100000|2021-05-19 02:25:00|1867.12|1866.62|1867.43|1866.63|1867.69|1867.03|1866.85|1866.24|540
1621391400000|2021-05-19 02:30:00|1867.42|1866.62|1867.16|1866.66|1867.49|1866.89|1866.72|1866.1|789
1621391700000|2021-05-19 02:35:00|1867.22|1866.72|1867.45|1866.95|1867.86|1867.2|1867.02|1866.42|658
1621392000000|2021-05-19 02:40:00|1867.48|1866.98|1868.37|1867.57|1868.44|1867.82|1866.99|1866.37|883
1621392300000|2021-05-19 02:45:00|1868.35|1867.55|1868.35|1867.55|1868.58|1867.95|1867.85|1867.14|735
1621392600000|2021-05-19 02:50:00|1868.36|1867.56|1867.75|1867.25|1868.67|1868.03|1867.55|1866.9|817
1621392900000|2021-05-19 02:55:00|1867.74|1867.24|1867.97|1867.47|1868.17|1867.53|1867.17|1866.55|851
1621393200000|2021-05-19 03:00:00|1867.95|1867.45|1866.84|1866.34|1868.11|1867.51|1866.83|1866.18|920
1621393500000|2021-05-19 03:05:00|1866.88|1866.38|1867.92|1867.42|1868.13|1867.52|1866.8|1866.15|704
1621393800000|2021-05-19 03:10:00|1867.93|1867.43|1867.69|1866.89|1868.34|1867.71|1867.52|1866.89|622
1621394100000|2021-05-19 03:15:00|1867.74|1866.94|1868.42|1867.92|1868.53|1867.92|1867.33|1866.66|598
1621394400000|2021-05-19 03:20:00|1868.55|1867.75|1868.1|1867.3|1868.58|1867.93|1867.67|1867.05|563
1621394700000|2021-05-19 03:25:00|1868.11|1867.31|1867.67|1866.87|1868.17|1867.52|1867.37|1866.72|539
1621395000000|2021-05-19 03:30:00|1867.66|1866.86|1868.95|1868.45|1869.16|1868.53|1867.63|1866.86|482
1621395300000|2021-05-19 03:35:00|1868.96|1868.46|1869.55|1869.05|1869.9|1869.24|1868.81|1868.25|625
1621395600000|2021-05-19 03:40:00|1869.58|1869.08|1869.34|1868.54|1869.74|1869.14|1868.99|1868.43|434
1621395900000|2021-05-19 03:45:00|1869.35|1868.55|1869.4|1868.6|1869.78|1869.19|1869.13|1868.45|330
1621396200000|2021-05-19 03:50:00|1869.43|1868.63|1869.6|1869.1|1869.82|1869.16|1869.16|1868.49|336
1621396500000|2021-05-19 03:55:00|1869.74|1868.94|1869.19|1868.39|1870.01|1869.37|1868.96|1868.3|450
1621396800000|2021-05-19 04:00:00|1869.18|1868.38|1869.28|1868.48|1869.49|1868.83|1868.91|1868.26|341
1621397100000|2021-05-19 04:05:00|1869.29|1868.49|1869.21|1868.71|1869.37|1868.75|1868.66|1868.02|301
1621397400000|2021-05-19 04:10:00|1869.2|1868.7|1869.61|1869.11|1869.74|1869.12|1869.18|1868.55|365
1621397700000|2021-05-19 04:15:00|1869.6|1869.1|1869.41|1868.91|1869.76|1869.13|1869.32|1868.68|329
1621398000000|2021-05-19 04:20:00|1869.39|1868.89|1869.4|1868.9|1869.76|1869.16|1869.34|1868.73|398
1621398300000|2021-05-19 04:25:00|1869.33|1868.83|1869.81|1869.01|1869.81|1869.2|1869.1|1868.49|366
1621398600000|2021-05-19 04:30:00|1869.61|1869.11|1869.32|1868.52|1869.83|1869.18|1869.13|1868.48|323
1621398900000|2021-05-19 04:35:00|1869.33|1868.53|1869.34|1868.54|1869.92|1869.25|1869.05|1868.42|378
1621399200000|2021-05-19 04:40:00|1869.28|1868.48|1867.68|1867.18|1869.36|1868.7|1867.67|1867.07|630
1621399500000|2021-05-19 04:45:00|1867.69|1867.19|1867.96|1867.16|1868.13|1867.5|1867.55|1867.05|560
1621399800000|2021-05-19 04:50:00|1867.97|1867.17|1868.09|1867.59|1868.21|1867.6|1867.73|1867.12|452
1621400100000|2021-05-19 04:55:00|1868.12|1867.62|1868.33|1867.83|1868.58|1868|1868.11|1867.46|308
1621400400000|2021-05-19 05:00:00|1868.34|1867.84|1868.8|1868|1868.84|1868.23|1868.31|1867.66|353
1621400700000|2021-05-19 05:05:00|1868.79|1867.99|1868.61|1868.11|1868.93|1868.33|1868.48|1867.86|322
1621401000000|2021-05-19 05:10:00|1868.62|1868.12|1869.28|1868.78|1869.28|1868.78|1868.61|1868|398
1621401300000|2021-05-19 05:15:00|1869.31|1868.81|1868.91|1868.41|1869.54|1868.95|1868.78|1868.25|330
1621401600000|2021-05-19 05:20:00|1868.94|1868.44|1869.1|1868.6|1869.77|1869.12|1868.93|1868.43|339
1621401900000|2021-05-19 05:25:00|1869.11|1868.61|1869.14|1868.34|1869.21|1868.61|1868.74|1868.1|373
1621402200000|2021-05-19 05:30:00|1869.01|1868.51|1867.97|1867.17|1869.19|1868.69|1867.66|1867.1|984
1621402500000|2021-05-19 05:35:00|1867.86|1867.36|1868.77|1868.27|1869.18|1868.55|1867.64|1867.08|723
1621402800000|2021-05-19 05:40:00|1868.83|1868.33|1868.96|1868.46|1869.22|1868.67|1868.16|1867.54|761
1621403100000|2021-05-19 05:45:00|1868.92|1868.42|1869.91|1869.41|1870.1|1869.46|1868.69|1868.04|742
1621403400000|2021-05-19 05:50:00|1869.93|1869.43|1870.87|1870.37|1871.22|1870.62|1869.83|1869.22|823
1621403700000|2021-05-19 05:55:00|1870.86|1870.36|1871.85|1871.35|1872.92|1872.28|1870.86|1870.36|1044
1621404000000|2021-05-19 06:00:00|1871.86|1871.36|1873.85|1873.05|1874.04|1873.35|1871.53|1870.88|1173
1621404300000|2021-05-19 06:05:00|1873.87|1873.07|1874.04|1873.24|1874.46|1873.8|1873.47|1872.82|1131
1621404600000|2021-05-19 06:10:00|1874.06|1873.26|1873.96|1873.16|1874.41|1873.76|1873.19|1872.55|1119
1621404900000|2021-05-19 06:15:00|1873.97|1873.17|1873.12|1872.32|1874.1|1873.48|1872.41|1871.75|911
1621405200000|2021-05-19 06:20:00|1873.1|1872.3|1873.49|1872.69|1873.9|1873.31|1872.9|1872.26|955
1621405500000|2021-05-19 06:25:00|1873.46|1872.66|1872.43|1871.93|1873.7|1873.09|1871.62|1871|926
1621405800000|2021-05-19 06:30:00|1872.42|1871.92|1871.93|1871.43|1872.77|1872.15|1871.75|1871.2|777
1621406100000|2021-05-19 06:35:00|1871.96|1871.46|1871.3|1870.8|1872.15|1871.5|1871|1870.36|974
1621406400000|2021-05-19 06:40:00|1871.32|1870.82|1871.55|1871.05|1871.99|1871.34|1870.97|1870.31|864
1621406700000|2021-05-19 06:45:00|1871.54|1871.04|1872.44|1871.94|1872.53|1871.95|1871.49|1870.88|825
1621407000000|2021-05-19 06:50:00|1872.41|1871.91|1873.88|1873.38|1874.12|1873.49|1872.34|1871.74|981
1621407300000|2021-05-19 06:55:00|1873.87|1873.37|1873.36|1872.86|1874.14|1873.5|1873.16|1872.53|852
1621407600000|2021-05-19 07:00:00|1873.37|1872.87|1872.77|1872.27|1873.42|1872.92|1871.84|1871.31|1242
1621407900000|2021-05-19 07:05:00|1872.76|1872.26|1871.46|1870.96|1872.98|1872.48|1871.32|1870.75|1046
1621408200000|2021-05-19 07:10:00|1871.47|1870.97|1871.88|1871.38|1871.88|1871.38|1870.3|1869.64|991
1621408500000|2021-05-19 07:15:00|1871.87|1871.37|1871.27|1870.77|1872.08|1871.45|1870.39|1869.87|986
1621408800000|2021-05-19 07:20:00|1871.26|1870.76|1872.74|1871.94|1872.94|1872.36|1871.04|1870.41|1180
1621409100000|2021-05-19 07:25:00|1872.58|1872.08|1871.58|1871.08|1872.8|1872.16|1870.93|1870.37|972
1621409400000|2021-05-19 07:30:00|1871.57|1871.07|1871.42|1870.92|1871.94|1871.41|1870.89|1870.36|850
1621409700000|2021-05-19 07:35:00|1871.43|1870.93|1871.74|1871.24|1871.84|1871.25|1870.77|1870.16|1003
1621410000000|2021-05-19 07:40:00|1871.73|1871.23|1871.4|1870.9|1871.93|1871.39|1870.95|1870.36|889
1621410300000|2021-05-19 07:45:00|1871.37|1870.87|1870.08|1869.58|1871.57|1870.94|1869.96|1869.41|978
1621410600000|2021-05-19 07:50:00|1870.11|1869.61|1867.1|1866.3|1870.39|1869.84|1866.29|1865.73|1316
1621410900000|2021-05-19 07:55:00|1867.09|1866.29|1868.26|1867.76|1868.48|1867.84|1866.83|1866.19|1223
1621411200000|2021-05-19 08:00:00|1868.28|1867.78|1867.74|1867.24|1868.28|1867.78|1866.92|1866.42|1088
1621411500000|2021-05-19 08:05:00|1867.72|1867.22|1869.5|1869|1869.65|1869.15|1867.63|1866.98|906
1621411800000|2021-05-19 08:10:00|1869.49|1868.99|1868.54|1868.04|1870.33|1869.7|1868.34|1867.7|879
1621412100000|2021-05-19 08:15:00|1868.53|1868.03|1867.89|1867.39|1868.93|1868.32|1867.45|1866.85|973
1621412400000|2021-05-19 08:20:00|1867.87|1867.37|1868.27|1867.77|1868.78|1868.27|1867.46|1866.91|841
1621412700000|2021-05-19 08:25:00|1868.28|1867.78|1867.74|1867.24|1868.43|1867.78|1867.45|1866.87|907
1621413000000|2021-05-19 08:30:00|1867.73|1867.23|1867.67|1867.17|1868.46|1867.85|1867.51|1866.9|812
1621413300000|2021-05-19 08:35:00|1867.66|1867.16|1866.91|1866.41|1867.97|1867.47|1865.92|1865.29|1057
1621413600000|2021-05-19 08:40:00|1866.9|1866.4|1864.33|1863.83|1867.03|1866.4|1864.21|1863.65|1087
1621413900000|2021-05-19 08:45:00|1864.35|1863.85|1862.59|1861.79|1864.59|1863.98|1860.29|1859.79|1400
1621414200000|2021-05-19 08:50:00|1862.36|1861.86|1862.95|1862.45|1862.96|1862.46|1861.11|1860.51|1193
1621414500000|2021-05-19 08:55:00|1862.92|1862.42|1863.55|1863.05|1863.75|1863.11|1862.74|1862.11|909
1621414800000|2021-05-19 09:00:00|1863.56|1863.06|1864.58|1864.08|1864.78|1864.18|1863.15|1862.51|920
1621415100000|2021-05-19 09:05:00|1864.57|1864.07|1864.53|1864.03|1865.15|1864.51|1864.35|1863.72|952
1621415400000|2021-05-19 09:10:00|1864.49|1863.99|1862.86|1862.36|1864.72|1864.08|1862.67|1862.15|928
1621415700000|2021-05-19 09:15:00|1862.87|1862.37|1863.56|1863.06|1864.14|1863.52|1862.77|1862.22|944
1621416000000|2021-05-19 09:20:00|1863.55|1863.05|1862.35|1861.85|1863.76|1863.26|1862.02|1861.37|953
1621416300000|2021-05-19 09:25:00|1862.36|1861.86|1860.02|1859.52|1862.51|1861.91|1859.83|1859.21|1100
1621416600000|2021-05-19 09:30:00|1860.06|1859.56|1861.15|1860.65|1861.71|1861.07|1859.81|1859.2|1122
1621416900000|2021-05-19 09:35:00|1861.14|1860.64|1861.87|1861.37|1862.04|1861.48|1860.85|1860.28|786
1621417200000|2021-05-19 09:40:00|1861.89|1861.39|1861.17|1860.67|1862.43|1861.86|1860.94|1860.33|857
1621417500000|2021-05-19 09:45:00|1861.16|1860.66|1859.1|1858.3|1861.53|1860.95|1858.19|1857.69|1182
1621417800000|2021-05-19 09:50:00|1859.11|1858.31|1858.99|1858.49|1860.02|1859.38|1858.28|1857.62|1104
1621418100000|2021-05-19 09:55:00|1858.96|1858.46|1859.28|1858.78|1859.7|1859.07|1858.25|1857.61|908
1621418400000|2021-05-19 10:00:00|1859.27|1858.77|1859.71|1859.21|1860.2|1859.58|1858.86|1858.29|866
1621418700000|2021-05-19 10:05:00|1859.7|1859.2|1859.63|1859.13|1860.53|1859.88|1859.63|1859|808
1621419000000|2021-05-19 10:10:00|1859.6|1859.1|1857.61|1857.11|1860.08|1859.5|1857.43|1856.92|940
1621419300000|2021-05-19 10:15:00|1857.75|1856.95|1857.18|1856.38|1859.1|1858.51|1855.72|1855.1|912
1621419600000|2021-05-19 10:20:00|1857.19|1856.39|1857.35|1856.85|1857.51|1856.92|1855.29|1854.77|1110
1621419900000|2021-05-19 10:25:00|1857.29|1856.79|1856.79|1856.29|1857.69|1857.08|1855.93|1855.31|939
1621420200000|2021-05-19 10:30:00|1856.87|1856.37|1857.14|1856.64|1857.42|1856.87|1856.14|1855.64|810
1621420500000|2021-05-19 10:35:00|1857.13|1856.63|1856.88|1856.38|1857.46|1856.96|1856.66|1856.16|705
1621420800000|2021-05-19 10:40:00|1856.89|1856.39|1858.24|1857.74|1858.43|1857.85|1856.78|1856.18|804
1621421100000|2021-05-19 10:45:00|1858.26|1857.76|1858.69|1858.19|1858.73|1858.22|1857.35|1856.75|801
1621421400000|2021-05-19 10:50:00|1858.7|1858.2|1858.61|1858.11|1859.03|1858.42|1858.4|1857.78|683
1621421700000|2021-05-19 10:55:00|1858.62|1858.12|1857.9|1857.4|1859.2|1858.62|1857.88|1857.29|762
1621422000000|2021-05-19 11:00:00|1857.88|1857.38|1858.31|1857.81|1858.84|1858.21|1857.6|1856.99|938
1621422300000|2021-05-19 11:05:00|1858.32|1857.82|1855.19|1854.69|1858.57|1858.04|1854.44|1853.94|1227
1621422600000|2021-05-19 11:10:00|1855.22|1854.72|1857.28|1856.78|1857.3|1856.8|1855.21|1854.71|1105
1621422900000|2021-05-19 11:15:00|1857.26|1856.76|1855.07|1854.57|1857.26|1856.76|1854.98|1854.34|1065
1621423200000|2021-05-19 11:20:00|1855.08|1854.58|1854.16|1853.66|1855.5|1854.94|1853.9|1853.38|1255
1621423500000|2021-05-19 11:25:00|1854.17|1853.67|1854.9|1854.4|1854.95|1854.45|1853.6|1853.1|1103
1621423800000|2021-05-19 11:30:00|1854.94|1854.44|1854.28|1853.78|1855.02|1854.52|1853.52|1852.95|1062
1621424100000|2021-05-19 11:35:00|1854.25|1853.75|1854.07|1853.57|1854.39|1853.86|1852.81|1852.31|1109
1621424400000|2021-05-19 11:40:00|1854.06|1853.56|1853.34|1852.84|1854.11|1853.61|1852.93|1852.35|789
1621424700000|2021-05-19 11:45:00|1853.33|1852.83|1852.93|1852.43|1854.01|1853.51|1852.5|1852|988
1621425000000|2021-05-19 11:50:00|1852.92|1852.42|1853.87|1853.37|1853.88|1853.38|1852.63|1852.03|997
1621425300000|2021-05-19 11:55:00|1853.9|1853.4|1856.21|1855.71|1856.21|1855.71|1853.69|1853.19|1065
1621425600000|2021-05-19 12:00:00|1856.2|1855.7|1859.1|1858.6|1859.38|1858.8|1855.55|1855.05|1314
1621425900000|2021-05-19 12:05:00|1859.09|1858.59|1860.94|1860.44|1861.15|1860.54|1859.09|1858.55|1314
1621426200000|2021-05-19 12:10:00|1860.85|1860.35|1862.91|1862.41|1862.93|1862.43|1860.76|1860.26|1208
1621426500000|2021-05-19 12:15:00|1862.94|1862.44|1862.88|1862.38|1863.32|1862.67|1861.65|1861.15|1190
1621426800000|2021-05-19 12:20:00|1862.87|1862.37|1864.33|1863.83|1864.78|1864.28|1862.84|1862.34|1265
1621427100000|2021-05-19 12:25:00|1864.31|1863.81|1865.4|1864.9|1865.67|1865.05|1863.9|1863.34|1041
1621427400000|2021-05-19 12:30:00|1865.37|1864.87|1862.36|1861.86|1866.26|1865.65|1862.33|1861.83|1432
1621427700000|2021-05-19 12:35:00|1862.43|1861.93|1865.23|1864.73|1865.73|1865.23|1862.4|1861.9|1424
1621428000000|2021-05-19 12:40:00|1865.22|1864.72|1864.88|1864.38|1867.01|1866.47|1864.87|1864.37|1311
1621428300000|2021-05-19 12:45:00|1865.11|1864.61|1867.09|1866.59|1867.19|1866.69|1864.81|1864.31|1089
1621428600000|2021-05-19 12:50:00|1867.05|1866.55|1868.4|1867.9|1868.92|1868.42|1866.62|1866.01|1543
1621428900000|2021-05-19 12:55:00|1868.43|1867.93|1872.85|1872.35|1873.09|1872.44|1867.39|1866.89|1740
1621429200000|2021-05-19 13:00:00|1872.84|1872.34|1867.06|1866.26|1876.62|1875.85|1865.41|1864.61|2048
1621429500000|2021-05-19 13:05:00|1867.02|1866.22|1871.53|1870.73|1872.24|1871.65|1865.07|1864.57|1895
1621429800000|2021-05-19 13:10:00|1871.58|1870.78|1871.82|1871.02|1872.95|1872.42|1870.92|1870.12|1606
1621430100000|2021-05-19 13:15:00|1871.9|1871.1|1868|1867.5|1872.22|1871.42|1868|1867.46|1767
1621430400000|2021-05-19 13:20:00|1868.04|1867.54|1868.69|1868.19|1871.43|1870.82|1868.03|1867.53|1540
1621430700000|2021-05-19 13:25:00|1868.66|1868.16|1870.08|1869.58|1871.24|1870.63|1867.75|1867.19|1395
1621431000000|2021-05-19 13:30:00|1869.89|1869.39|1870.46|1869.96|1872.64|1871.93|1869.89|1869.25|1175
1621431300000|2021-05-19 13:35:00|1870.62|1870.12|1882.49|1881.69|1882.8|1882.13|1870.4|1869.71|1194
1621431600000|2021-05-19 13:40:00|1882.55|1881.75|1886.09|1885.59|1886.71|1885.91|1879.99|1879.19|1211
1621431900000|2021-05-19 13:45:00|1886.33|1885.53|1885.69|1885.19|1888.86|1888.33|1885.13|1884.41|1249
1621432200000|2021-05-19 13:50:00|1885.74|1885.24|1884.58|1884.08|1887.6|1887|1883.95|1883.17|1856
1621432500000|2021-05-19 13:55:00|1884.61|1884.11|1889.4|1888.9|1890.49|1889.9|1884.32|1883.7|1928
1621432800000|2021-05-19 14:00:00|1889.41|1888.61|1887.19|1886.69|1890.15|1889.49|1886.27|1885.72|1912
1621433100000|2021-05-19 14:05:00|1887.17|1886.67|1884.19|1883.69|1888.15|1887.65|1882.95|1882.34|1921
1621433400000|2021-05-19 14:10:00|1884.18|1883.68|1885.45|1884.65|1886.96|1886.46|1883.35|1882.83|1867
1621433700000|2021-05-19 14:15:00|1885.43|1884.63|1884.8|1884|1886.07|1885.46|1883.28|1882.68|1714
1621434000000|2021-05-19 14:20:00|1884.72|1884.22|1878.79|1878.29|1884.8|1884.3|1877.6|1877.1|1855
1621434300000|2021-05-19 14:25:00|1878.78|1878.28|1882.69|1882.19|1883.18|1882.54|1877.99|1877.49|1887
1621434600000|2021-05-19 14:30:00|1882.7|1882.2|1882.96|1882.46|1883.46|1882.85|1881.3|1880.75|1599
1621434900000|2021-05-19 14:35:00|1882.95|1882.45|1881.39|1880.89|1884.3|1883.72|1880.84|1880.31|1635
1621435200000|2021-05-19 14:40:00|1881.45|1880.95|1880.83|1880.33|1883.62|1882.96|1879.92|1879.3|1764
1621435500000|2021-05-19 14:45:00|1880.82|1880.32|1881.85|1881.35|1882.55|1881.88|1879.05|1878.33|1475
1621435800000|2021-05-19 14:50:00|1881.99|1881.19|1882.38|1881.88|1883.79|1883.09|1881.76|1881.19|1394
1621436100000|2021-05-19 14:55:00|1882.37|1881.87|1884.27|1883.47|1884.4|1883.83|1882.31|1881.77|1386
1621436400000|2021-05-19 15:00:00|1884.3|1883.5|1883.01|1882.51|1884.88|1884.36|1882.07|1881.47|1649
1621436700000|2021-05-19 15:05:00|1883.02|1882.52|1885.32|1884.82|1885.49|1884.83|1882.3|1881.74|1444
1621437000000|2021-05-19 15:10:00|1885.31|1884.81|1883.67|1883.17|1885.47|1884.83|1883.61|1883.1|1141
1621437300000|2021-05-19 15:15:00|1883.62|1883.12|1883.73|1883.23|1884.52|1883.92|1882.97|1882.32|1100
1621437600000|2021-05-19 15:20:00|1883.79|1883.29|1884.32|1883.82|1884.51|1883.95|1882.97|1882.33|1246
1621437900000|2021-05-19 15:25:00|1884.33|1883.83|1883.95|1883.45|1884.67|1884.07|1883.02|1882.52|898
1621438200000|2021-05-19 15:30:00|1883.96|1883.46|1883.65|1883.15|1884.18|1883.68|1883|1882.4|1060
1621438500000|2021-05-19 15:35:00|1883.66|1883.16|1885.14|1884.34|1885.14|1884.49|1883.52|1882.88|1036
1621438800000|2021-05-19 15:40:00|1884.92|1884.42|1884.98|1884.48|1885.39|1884.84|1884.38|1883.73|1032
1621439100000|2021-05-19 15:45:00|1885|1884.5|1884.66|1884.16|1885.35|1884.78|1884.33|1883.76|909
1621439400000|2021-05-19 15:50:00|1884.69|1884.19|1885.32|1884.82|1885.57|1885.02|1884.54|1883.92|1011
1621439700000|2021-05-19 15:55:00|1885.33|1884.83|1885.65|1885.15|1886.14|1885.64|1885.07|1884.45|1116
1621440000000|2021-05-19 16:00:00|1885.6|1885.1|1884.86|1884.36|1885.67|1885.17|1884.39|1883.89|797
1621440300000|2021-05-19 16:05:00|1884.87|1884.37|1885.17|1884.67|1885.45|1884.94|1884.26|1883.76|710
1621440600000|2021-05-19 16:10:00|1885.16|1884.66|1885.35|1884.85|1885.63|1885.05|1884.97|1884.38|622
1621440900000|2021-05-19 16:15:00|1885.34|1884.84|1883.84|1883.34|1885.57|1884.93|1883.37|1882.87|768
1621441200000|2021-05-19 16:20:00|1883.93|1883.43|1884.27|1883.77|1884.48|1883.89|1883.78|1883.17|621
1621441500000|2021-05-19 16:25:00|1884.26|1883.76|1883.96|1883.46|1884.46|1883.87|1883.47|1882.87|611
1621441800000|2021-05-19 16:30:00|1883.91|1883.41|1883.37|1882.87|1883.98|1883.48|1883.15|1882.59|614
1621442100000|2021-05-19 16:35:00|1883.38|1882.88|1882.23|1881.73|1883.67|1883.14|1882.05|1881.47|688
1621442400000|2021-05-19 16:40:00|1882.22|1881.72|1881.02|1880.52|1882.47|1881.83|1880.76|1880.26|905
1621442700000|2021-05-19 16:45:00|1881.03|1880.53|1881.24|1880.74|1881.48|1880.95|1879.85|1879.27|828
1621443000000|2021-05-19 16:50:00|1881.23|1880.73|1881.22|1880.72|1881.97|1881.47|1880.93|1880.43|810
1621443300000|2021-05-19 16:55:00|1881.21|1880.71|1882.33|1881.83|1882.83|1882.26|1881.21|1880.71|806
1621443600000|2021-05-19 17:00:00|1882.29|1881.79|1882.34|1881.84|1883.05|1882.48|1881.57|1880.96|870
1621443900000|2021-05-19 17:05:00|1882.33|1881.83|1881.83|1881.33|1882.54|1881.94|1880.39|1879.8|976
1621444200000|2021-05-19 17:10:00|1881.8|1881.3|1882|1881.5|1882.18|1881.6|1880.88|1880.36|644
1621444500000|2021-05-19 17:15:00|1882.01|1881.51|1881.32|1880.82|1882.53|1881.9|1881.22|1880.66|575
1621444800000|2021-05-19 17:20:00|1881.33|1880.83|1878.81|1878.31|1881.66|1881.05|1878.69|1878.12|888
1621445100000|2021-05-19 17:25:00|1878.85|1878.35|1881.35|1880.85|1881.54|1880.96|1878.53|1878.03|1177
1621445400000|2021-05-19 17:30:00|1881.34|1880.84|1881.45|1880.95|1881.56|1880.97|1880.66|1880.13|782
1621445700000|2021-05-19 17:35:00|1881.46|1880.96|1880.83|1880.33|1881.47|1880.97|1879.88|1879.27|712
1621446000000|2021-05-19 17:40:00|1880.82|1880.32|1880.43|1879.93|1881.25|1880.67|1880.22|1879.58|555
1621446300000|2021-05-19 17:45:00|1880.42|1879.92|1880.25|1879.75|1881.23|1880.66|1880.06|1879.49|717
1621446600000|2021-05-19 17:50:00|1880.26|1879.76|1881.15|1880.65|1881.36|1880.69|1880.26|1879.71|721
1621446900000|2021-05-19 17:55:00|1881.14|1880.64|1879.92|1879.12|1881.26|1880.64|1879.84|1879.04|629
1621447200000|2021-05-19 18:00:00|1879.91|1879.11|1874.42|1873.92|1882.6|1881.8|1874.4|1873.9|1572
1621447500000|2021-05-19 18:05:00|1874.49|1873.99|1872.83|1872.03|1876.78|1876.07|1872.33|1871.57|1965
1621447800000|2021-05-19 18:10:00|1872.86|1872.06|1868.7|1867.9|1872.86|1872.1|1867.9|1867.1|1933
1621448100000|2021-05-19 18:15:00|1868.69|1867.89|1868.6|1868.1|1869.52|1868.8|1866.06|1865.43|1906
1621448400000|2021-05-19 18:20:00|1868.61|1868.11|1872.14|1871.64|1874.15|1873.55|1867.5|1866.99|1901
1621448700000|2021-05-19 18:25:00|1872.11|1871.61|1871.59|1871.09|1872.36|1871.83|1870.28|1869.72|1559
1621449000000|2021-05-19 18:30:00|1871.53|1871.03|1869.64|1868.84|1873.76|1873.13|1869.3|1868.65|1707
1621449300000|2021-05-19 18:35:00|1869.48|1868.98|1868.19|1867.39|1871.39|1870.77|1867.15|1866.65|1779
1621449600000|2021-05-19 18:40:00|1868.18|1867.38|1865.98|1865.48|1869.11|1868.49|1865.86|1865.23|1516
1621449900000|2021-05-19 18:45:00|1865.97|1865.47|1866.06|1865.56|1866.25|1865.65|1864|1863.37|1615
1621450200000|2021-05-19 18:50:00|1866.1|1865.6|1865.4|1864.6|1866.65|1865.99|1864.9|1864.27|1472
1621450500000|2021-05-19 18:55:00|1865.23|1864.73|1863.56|1863.06|1866.16|1865.6|1863.44|1862.94|1628
1621450800000|2021-05-19 19:00:00|1863.69|1862.89|1864.38|1863.88|1865.21|1864.7|1862.26|1861.67|1799
1621451100000|2021-05-19 19:05:00|1864.39|1863.89|1865.12|1864.62|1865.41|1864.84|1863.15|1862.62|1466
1621451400000|2021-05-19 19:10:00|1865.1|1864.6|1867.5|1867|1867.78|1867.09|1864.86|1864.27|1441
1621451700000|2021-05-19 19:15:00|1867.48|1866.98|1867.57|1867.07|1868.07|1867.43|1867|1866.35|980
1621452000000|2021-05-19 19:20:00|1867.61|1867.11|1868.73|1868.23|1868.91|1868.24|1867.38|1866.78|1114
1621452300000|2021-05-19 19:25:00|1868.72|1868.22|1869.09|1868.59|1869.48|1868.83|1868.61|1867.94|879
1621452600000|2021-05-19 19:30:00|1869.1|1868.6|1868.29|1867.79|1869.27|1868.64|1867.85|1867.2|934
1621452900000|2021-05-19 19:35:00|1868.28|1867.78|1868.84|1868.34|1869.52|1868.9|1868.26|1867.71|902
1621453200000|2021-05-19 19:40:00|1868.77|1868.27|1869.92|1869.42|1870.41|1869.9|1868.34|1867.7|972
1621453500000|2021-05-19 19:45:00|1869.93|1869.43|1870.11|1869.31|1871.02|1870.47|1869.64|1869.11|1015
1621453800000|2021-05-19 19:50:00|1870.12|1869.32|1871.6|1871.1|1872.21|1871.59|1870.05|1869.31|1213
1621454100000|2021-05-19 19:55:00|1871.68|1871.18|1871.21|1870.41|1871.95|1871.31|1870.23|1869.61|1111
1621454400000|2021-05-19 20:00:00|1871.2|1870.4|1871.28|1870.78|1872.06|1871.33|1870.77|1870.16|504
1621454700000|2021-05-19 20:05:00|1871.31|1870.81|1870.76|1869.96|1871.35|1870.81|1870.54|1869.89|407
1621455000000|2021-05-19 20:10:00|1870.75|1869.95|1871.28|1870.48|1871.32|1870.7|1870.17|1869.55|360
1621455300000|2021-05-19 20:15:00|1871.18|1870.68|1871.15|1870.65|1871.62|1870.93|1870.81|1870.18|380
1621455600000|2021-05-19 20:20:00|1871.13|1870.63|1871.88|1871.08|1871.89|1871.23|1871.01|1870.33|336
1621455900000|2021-05-19 20:25:00|1871.86|1871.06|1870.98|1870.18|1871.88|1871.12|1870.55|1869.88|281
1621456200000|2021-05-19 20:30:00|1870.84|1870.34|1870.31|1869.51|1870.93|1870.43|1869.95|1869.31|265
1621456500000|2021-05-19 20:35:00|1870.28|1869.48|1870.2|1869.4|1870.61|1869.97|1869.91|1869.28|201
1621456800000|2021-05-19 20:40:00|1870.17|1869.37|1870.44|1869.64|1870.65|1869.86|1870.1|1869.34|150
1621457100000|2021-05-19 20:45:00|1870.45|1869.65|1870.72|1869.92|1870.78|1870.1|1870.4|1869.6|132
1621457400000|2021-05-19 20:50:00|1870.73|1869.93|1870.68|1869.88|1871.04|1870.24|1870.51|1869.81|180
1621457700000|2021-05-19 20:55:00|1870.69|1869.89|1870.07|1869.27|1870.87|1870.07|1869.61|1868.81|288
1621461600000|2021-05-19 22:00:00|1870.4|1869.6|1870.64|1869.84|1871.11|1870.31|1870.18|1869.51|375
1621461900000|2021-05-19 22:05:00|1870.63|1869.83|1869.93|1869.13|1870.63|1869.83|1869.76|1868.96|318
1621462200000|2021-05-19 22:10:00|1869.97|1869.17|1869.53|1868.73|1869.98|1869.18|1869.39|1868.59|396
1621462500000|2021-05-19 22:15:00|1869.52|1868.72|1869.4|1868.6|1869.81|1869.01|1869.19|1868.39|390
1621462800000|2021-05-19 22:20:00|1869.39|1868.59|1869.77|1868.97|1870.06|1869.26|1869.39|1868.59|346
1621463100000|2021-05-19 22:25:00|1869.88|1869.08|1869.41|1868.61|1870.17|1869.37|1868.99|1868.28|390
1621463400000|2021-05-19 22:30:00|1869.39|1868.59|1869.72|1868.92|1869.94|1869.22|1869.09|1868.4|291
1621463700000|2021-05-19 22:35:00|1869.71|1868.91|1870.06|1869.26|1870.14|1869.47|1869|1868.3|439
1621464000000|2021-05-19 22:40:00|1870.07|1869.27|1869.39|1868.59|1870.13|1869.33|1869.31|1868.51|263
1621464300000|2021-05-19 22:45:00|1869.36|1868.56|1868.95|1868.15|1869.53|1868.73|1868.83|1868.13|202
1621464600000|2021-05-19 22:50:00|1868.92|1868.12|1868.64|1867.84|1868.97|1868.17|1868.4|1867.68|299
1621464900000|2021-05-19 22:55:00|1868.69|1867.89|1868.69|1867.89|1869.13|1868.34|1868.52|1867.83|246
1621465200000|2021-05-19 23:00:00|1868.71|1867.91|1868.71|1867.91|1868.91|1868.11|1868.23|1867.54|443
1621465500000|2021-05-19 23:05:00|1868.69|1867.89|1869.06|1868.26|1869.13|1868.46|1868.6|1867.8|258
1621465800000|2021-05-19 23:10:00|1869.05|1868.25|1868.48|1867.68|1869.11|1868.42|1867.93|1867.34|277
1621466100000|2021-05-19 23:15:00|1868.5|1867.7|1869.69|1868.89|1869.75|1869.05|1868.47|1867.67|388
1621466400000|2021-05-19 23:20:00|1869.7|1868.9|1870.02|1869.52|1870.45|1869.83|1869.38|1868.73|511
1621466700000|2021-05-19 23:25:00|1870.03|1869.53|1869.1|1868.3|1870.16|1869.53|1868.87|1868.2|483
1621467000000|2021-05-19 23:30:00|1869.09|1868.29|1867.57|1867.07|1869.21|1868.58|1867.56|1866.91|473
1621467300000|2021-05-19 23:35:00|1867.72|1866.92|1867.32|1866.52|1867.83|1867.19|1866.78|1866.17|495
1621467600000|2021-05-19 23:40:00|1867.33|1866.53|1866.69|1866.19|1867.35|1866.73|1866.69|1866.08|370
1621467900000|2021-05-19 23:45:00|1866.74|1866.24|1866.67|1866.17|1867.1|1866.45|1866.6|1865.99|345
1621468200000|2021-05-19 23:50:00|1866.66|1866.16|1865.34|1864.84|1867.27|1866.64|1865.32|1864.69|688
1621468500000|2021-05-19 23:55:00|1865.35|1864.85|1866.24|1865.74|1866.38|1865.75|1865.07|1864.5|464
1621468800000|2021-05-20 00:00:00|1866.28|1865.78|1865.4|1864.9|1866.79|1866.13|1865.27|1864.64|710
1621469100000|2021-05-20 00:05:00|1865.41|1864.91|1864.43|1863.63|1865.8|1865.15|1864.24|1863.58|750
1621469400000|2021-05-20 00:10:00|1864.45|1863.65|1866.26|1865.46|1866.32|1865.65|1864.18|1863.63|756
1621469700000|2021-05-20 00:15:00|1866.27|1865.47|1868.72|1867.92|1869.25|1868.7|1866.05|1865.47|958
1621470000000|2021-05-20 00:20:00|1868.74|1867.94|1868.67|1867.87|1869.56|1868.89|1868.29|1867.65|714
1621470300000|2021-05-20 00:25:00|1868.65|1867.85|1868.09|1867.29|1868.65|1867.85|1867.89|1867.19|512
1621470600000|2021-05-20 00:30:00|1868.1|1867.3|1868.53|1867.73|1869.28|1868.48|1867.89|1867.09|628
1621470900000|2021-05-20 00:35:00|1868.52|1867.72|1869.51|1868.71|1869.64|1869.04|1868.48|1867.68|704
1621471200000|2021-05-20 00:40:00|1869.34|1868.84|1870.27|1869.47|1870.7|1870.04|1868.97|1868.17|637
1621471500000|2021-05-20 00:45:00|1870.24|1869.44|1869.95|1869.15|1870.63|1869.87|1869.64|1868.84|538
1621471800000|2021-05-20 00:50:00|1869.89|1869.09|1871.94|1871.14|1871.97|1871.36|1869.88|1869.08|818
1621472100000|2021-05-20 00:55:00|1871.93|1871.13|1872.29|1871.49|1872.49|1871.92|1871.17|1870.56|744
1621472400000|2021-05-20 01:00:00|1872.31|1871.51|1870.7|1870.2|1872.93|1872.17|1870.7|1870.07|1322
1621472700000|2021-05-20 01:05:00|1870.71|1870.21|1869.47|1868.67|1871.17|1870.61|1868.3|1867.64|1294
1621473000000|2021-05-20 01:10:00|1869.48|1868.68|1865.99|1865.49|1869.5|1868.7|1865.57|1864.94|1362
1621473300000|2021-05-20 01:15:00|1866.02|1865.52|1867.76|1866.96|1868.42|1867.76|1865.88|1865.2|1106
1621473600000|2021-05-20 01:20:00|1867.65|1867.15|1868.27|1867.47|1868.35|1867.69|1867.21|1866.55|976
1621473900000|2021-05-20 01:25:00|1868.26|1867.46|1867.49|1866.69|1868.49|1867.73|1867.31|1866.65|790
1621474200000|2021-05-20 01:30:00|1867.5|1866.7|1869.9|1869.4|1870.1|1869.49|1866.56|1865.76|1259
1621474500000|2021-05-20 01:35:00|1869.93|1869.43|1870.87|1870.07|1871.27|1870.63|1869.66|1869|1244
1621474800000|2021-05-20 01:40:00|1870.91|1870.11|1870.47|1869.67|1871.02|1870.42|1869.97|1869.3|1049
1621475100000|2021-05-20 01:45:00|1870.48|1869.68|1871.4|1870.6|1871.73|1870.93|1869.95|1869.24|1020
1621475400000|2021-05-20 01:50:00|1871.38|1870.58|1871.29|1870.79|1871.87|1871.21|1870.72|1870.11|1047
1621475700000|2021-05-20 01:55:00|1871.25|1870.75|1872.02|1871.22|1872.89|1872.3|1870.79|1870.2|1103
1621476000000|2021-05-20 02:00:00|1872.03|1871.23|1873.36|1872.86|1874.15|1873.51|1871.61|1871.02|1162
1621476300000|2021-05-20 02:05:00|1873.37|1872.87|1872.33|1871.53|1874.21|1873.41|1872.32|1871.52|1022
1621476600000|2021-05-20 02:10:00|1872.32|1871.52|1871.68|1871.18|1872.72|1872.1|1871.44|1870.75|761
1621476900000|2021-05-20 02:15:00|1871.75|1871.25|1871.94|1871.44|1872.11|1871.53|1871.08|1870.44|686
1621477200000|2021-05-20 02:20:00|1871.92|1871.42|1872.5|1871.7|1872.6|1871.93|1871.38|1870.8|624
1621477500000|2021-05-20 02:25:00|1872.51|1871.71|1872.57|1872.07|1872.7|1872.11|1872.03|1871.4|602
1621477800000|2021-05-20 02:30:00|1872.53|1872.03|1874.16|1873.66|1874.34|1873.81|1872.53|1871.91|946
1621478100000|2021-05-20 02:35:00|1874.15|1873.65|1874.33|1873.83|1874.66|1874.07|1873.56|1872.93|885
1621478400000|2021-05-20 02:40:00|1874.34|1873.84|1874.88|1874.38|1875.15|1874.51|1873.51|1872.85|915
1621478700000|2021-05-20 02:45:00|1874.93|1874.43|1875.16|1874.66|1875.32|1874.69|1874.14|1873.53|857
1621479000000|2021-05-20 02:50:00|1875.15|1874.65|1875.38|1874.88|1875.92|1875.28|1874.82|1874.24|857
1621479300000|2021-05-20 02:55:00|1875.41|1874.91|1874.94|1874.14|1876.28|1875.65|1874.54|1873.91|889
1621479600000|2021-05-20 03:00:00|1874.92|1874.12|1875.9|1875.1|1876.08|1875.41|1874.51|1873.87|843
1621479900000|2021-05-20 03:05:00|1875.92|1875.12|1875.45|1874.65|1876.06|1875.45|1875.22|1874.58|845
1621480200000|2021-05-20 03:10:00|1875.44|1874.64|1876.85|1876.05|1877.01|1876.33|1875.06|1874.46|806
1621480500000|2021-05-20 03:15:00|1876.84|1876.04|1876.5|1875.7|1877.12|1876.36|1876.28|1875.48|697
1621480800000|2021-05-20 03:20:00|1876.49|1875.69|1876.57|1875.77|1876.72|1875.98|1875.81|1875.22|595
1621481100000|2021-05-20 03:25:00|1876.58|1875.78|1877.68|1877.18|1877.8|1877.2|1876.51|1875.78|615
1621481400000|2021-05-20 03:30:00|1877.58|1877.08|1877.42|1876.92|1877.68|1877.08|1876.71|1876.07|556
1621481700000|2021-05-20 03:35:00|1877.41|1876.91|1877.71|1877.21|1878|1877.39|1877.31|1876.74|642
1621482000000|2021-05-20 03:40:00|1877.74|1877.24|1877.22|1876.42|1877.96|1877.31|1876.88|1876.23|464
1621482300000|2021-05-20 03:45:00|1877.18|1876.38|1876.78|1875.98|1877.24|1876.62|1876.36|1875.71|445
1621482600000|2021-05-20 03:50:00|1876.77|1875.97|1876.66|1875.86|1877.39|1876.76|1876.48|1875.86|469
1621482900000|2021-05-20 03:55:00|1876.43|1875.93|1876.31|1875.51|1876.82|1876.2|1875.85|1875.2|521
1621483200000|2021-05-20 04:00:00|1876.3|1875.5|1876.72|1876.22|1877.03|1876.38|1876.1|1875.44|365
1621483500000|2021-05-20 04:05:00|1876.7|1876.2|1876.59|1875.79|1876.9|1876.25|1875.92|1875.29|498
1621483800000|2021-05-20 04:10:00|1876.57|1875.77|1876.62|1876.12|1877.17|1876.54|1876.4|1875.77|427
1621484100000|2021-05-20 04:15:00|1876.6|1876.1|1876.57|1876.07|1876.9|1876.27|1876.49|1875.92|305
1621484400000|2021-05-20 04:20:00|1876.56|1876.06|1876.25|1875.45|1876.76|1876.18|1875.76|1875.2|426
1621484700000|2021-05-20 04:25:00|1876.27|1875.47|1876.59|1876.09|1876.8|1876.18|1875.99|1875.34|373
1621485000000|2021-05-20 04:30:00|1876.57|1876.07|1876.29|1875.79|1876.83|1876.21|1876.04|1875.5|441
1621485300000|2021-05-20 04:35:00|1876.3|1875.8|1875.78|1875.28|1876.57|1875.93|1875.7|1875.11|433
1621485600000|2021-05-20 04:40:00|1875.77|1875.27|1876.09|1875.29|1876.17|1875.5|1875.61|1875|350
1621485900000|2021-05-20 04:45:00|1875.98|1875.18|1875.77|1875.27|1876.17|1875.38|1875.65|1875.01|397
1621486200000|2021-05-20 04:50:00|1875.81|1875.31|1875.72|1875.22|1875.99|1875.34|1875.55|1874.97|333
1621486500000|2021-05-20 04:55:00|1875.74|1875.24|1875.93|1875.13|1876.1|1875.45|1875.66|1875.04|362
1621486800000|2021-05-20 05:00:00|1875.77|1875.27|1876.67|1875.87|1876.74|1876.1|1875.65|1875.03|542
1621487100000|2021-05-20 05:05:00|1876.56|1876.06|1876.63|1876.13|1876.77|1876.16|1876.12|1875.47|397
1621487400000|2021-05-20 05:10:00|1876.62|1876.12|1876.18|1875.38|1876.86|1876.24|1875.72|1875.08|408
1621487700000|2021-05-20 05:15:00|1876.17|1875.37|1875.79|1875.29|1876.38|1875.72|1875.69|1875.08|357
1621488000000|2021-05-20 05:20:00|1875.8|1875.3|1876.5|1875.7|1876.67|1876.07|1875.63|1875.1|378
1621488300000|2021-05-20 05:25:00|1876.51|1875.71|1877.16|1876.66|1877.39|1876.74|1876.33|1875.68|354
1621488600000|2021-05-20 05:30:00|1877.17|1876.67|1877.07|1876.27|1879.57|1878.92|1876.97|1876.19|1222
1621488900000|2021-05-20 05:35:00|1877.05|1876.25|1876.55|1875.75|1877.59|1876.94|1876.49|1875.75|815
1621489200000|2021-05-20 05:40:00|1876.54|1875.74|1875.05|1874.25|1876.56|1875.9|1874.65|1873.96|1268
1621489500000|2021-05-20 05:45:00|1875.02|1874.22|1874.25|1873.75|1875.9|1875.27|1874.14|1873.52|932
1621489800000|2021-05-20 05:50:00|1874.22|1873.72|1873.79|1872.99|1874.83|1874.14|1873.57|1872.96|786
1621490100000|2021-05-20 05:55:00|1873.78|1872.98|1874.13|1873.33|1874.7|1874.07|1873.59|1872.95|710
1621490400000|2021-05-20 06:00:00|1874.14|1873.34|1873.86|1873.06|1874.41|1873.77|1873.08|1872.5|1206
1621490700000|2021-05-20 06:05:00|1873.82|1873.02|1873.64|1872.84|1874.16|1873.49|1872.5|1871.88|1196
1621491000000|2021-05-20 06:10:00|1873.63|1872.83|1875.31|1874.51|1875.43|1874.72|1873.63|1872.83|1023
1621491300000|2021-05-20 06:15:00|1875.33|1874.53|1874.56|1874.06|1875.59|1874.94|1874.43|1873.77|824
1621491600000|2021-05-20 06:20:00|1874.55|1874.05|1873.77|1872.97|1874.7|1874.09|1873.32|1872.53|845
1621491900000|2021-05-20 06:25:00|1873.75|1872.95|1874.56|1873.76|1874.68|1874.02|1873.32|1872.67|861
1621492200000|2021-05-20 06:30:00|1874.55|1873.75|1876.36|1875.56|1876.37|1875.7|1874.25|1873.6|885
1621492500000|2021-05-20 06:35:00|1876.32|1875.52|1875.9|1875.4|1876.45|1875.83|1875.77|1875.12|864
1621492800000|2021-05-20 06:40:00|1875.89|1875.39|1874.55|1874.05|1876.01|1875.39|1874.47|1873.8|883
1621493100000|2021-05-20 06:45:00|1874.53|1874.03|1873.91|1873.11|1874.98|1874.34|1873.57|1872.93|833
1621493400000|2021-05-20 06:50:00|1873.9|1873.1|1873.12|1872.62|1873.97|1873.4|1872.92|1872.28|941
1621493700000|2021-05-20 06:55:00|1873.14|1872.64|1871.39|1870.89|1873.18|1872.64|1870.87|1870.29|1250
1621494000000|2021-05-20 07:00:00|1871.4|1870.9|1872.96|1872.46|1873.22|1872.56|1871.4|1870.9|1006
1621494300000|2021-05-20 07:05:00|1872.95|1872.45|1872.46|1871.96|1873.58|1872.95|1871.87|1871.26|1051
1621494600000|2021-05-20 07:10:00|1872.45|1871.95|1873.48|1872.98|1873.62|1872.99|1872.23|1871.62|995
1621494900000|2021-05-20 07:15:00|1873.49|1872.99|1871.88|1871.38|1873.64|1872.99|1871.41|1870.87|1078
1621495200000|2021-05-20 07:20:00|1871.89|1871.39|1871.22|1870.72|1872.24|1871.59|1871.14|1870.57|904
1621495500000|2021-05-20 07:25:00|1871.26|1870.76|1871.63|1871.13|1872.13|1871.48|1870.9|1870.28|794
1621495800000|2021-05-20 07:30:00|1871.74|1871.24|1874.6|1874.1|1874.75|1874.16|1871.44|1870.9|1163
1621496100000|2021-05-20 07:35:00|1874.59|1874.09|1874.73|1874.23|1875.43|1874.78|1874.2|1873.7|961
1621496400000|2021-05-20 07:40:00|1874.76|1874.26|1874.09|1873.59|1875.01|1874.38|1873.73|1873.16|889
1621496700000|2021-05-20 07:45:00|1874.11|1873.61|1873.94|1873.44|1874.69|1874.19|1873.7|1873.2|832
1621497000000|2021-05-20 07:50:00|1873.89|1873.39|1873.96|1873.46|1874.27|1873.64|1873.32|1872.69|866
1621497300000|2021-05-20 07:55:00|1874.09|1873.29|1874.45|1873.95|1874.9|1874.31|1873.75|1873.12|984
1621497600000|2021-05-20 08:00:00|1874.46|1873.96|1874.37|1873.87|1875.18|1874.61|1874.16|1873.51|900
1621497900000|2021-05-20 08:05:00|1874.35|1873.85|1875.31|1874.81|1875.59|1874.97|1874.23|1873.66|824
1621498200000|2021-05-20 08:10:00|1875.3|1874.8|1875.9|1875.4|1876.28|1875.76|1875.14|1874.48|744
1621498500000|2021-05-20 08:15:00|1875.91|1875.41|1875.89|1875.39|1876.88|1876.22|1875.84|1875.25|972
1621498800000|2021-05-20 08:20:00|1875.88|1875.38|1874.48|1873.98|1875.88|1875.38|1874.21|1873.6|838
1621499100000|2021-05-20 08:25:00|1874.51|1874.01|1874|1873.5|1874.94|1874.31|1873.78|1873.12|793
1621499400000|2021-05-20 08:30:00|1873.98|1873.48|1873.53|1872.73|1874.18|1873.56|1873.16|1872.55|748
1621499700000|2021-05-20 08:35:00|1873.56|1872.76|1871.91|1871.41|1873.63|1873.01|1871.61|1871.11|907
1621500000000|2021-05-20 08:40:00|1871.9|1871.4|1871.59|1871.09|1872.17|1871.58|1871.49|1870.87|818
1621500300000|2021-05-20 08:45:00|1871.74|1870.94|1872.18|1871.68|1872.55|1871.89|1871.55|1870.89|847
1621500600000|2021-05-20 08:50:00|1872.15|1871.65|1871.6|1871.1|1872.63|1872.07|1871.24|1870.62|862
1621500900000|2021-05-20 08:55:00|1871.55|1871.05|1872.6|1872.1|1872.81|1872.2|1871.48|1870.88|797
1621501200000|2021-05-20 09:00:00|1872.61|1872.11|1872.31|1871.81|1872.61|1872.11|1871.31|1870.81|794
1621501500000|2021-05-20 09:05:00|1872.3|1871.8|1872.18|1871.68|1872.69|1872.19|1872.01|1871.51|830
1621501800000|2021-05-20 09:10:00|1872.19|1871.69|1871.14|1870.64|1872.19|1871.69|1870.86|1870.34|932
1621502100000|2021-05-20 09:15:00|1871.13|1870.63|1870.63|1870.13|1871.45|1870.95|1870.53|1869.95|785
1621502400000|2021-05-20 09:20:00|1870.62|1870.12|1869.13|1868.33|1871.14|1870.58|1868.88|1868.27|1061
1621502700000|2021-05-20 09:25:00|1868.95|1868.45|1869.78|1869.28|1870.24|1869.67|1868.86|1868.26|967
1621503000000|2021-05-20 09:30:00|1869.75|1869.25|1868.13|1867.63|1869.93|1869.32|1867.81|1867.31|873
1621503300000|2021-05-20 09:35:00|1868.14|1867.64|1867.55|1867.05|1869.5|1868.85|1867.39|1866.84|926
1621503600000|2021-05-20 09:40:00|1867.56|1867.06|1866.78|1866.28|1868.4|1867.8|1866.71|1866.11|877
1621503900000|2021-05-20 09:45:00|1866.8|1866.3|1868.06|1867.56|1868.16|1867.58|1866.46|1865.87|815
1621504200000|2021-05-20 09:50:00|1868.07|1867.57|1868.68|1868.18|1868.94|1868.29|1867.07|1866.41|857
1621504500000|2021-05-20 09:55:00|1868.53|1868.03|1868.12|1867.62|1868.91|1868.41|1868.06|1867.56|725
1621504800000|2021-05-20 10:00:00|1868.13|1867.63|1867.96|1867.46|1868.42|1867.78|1867.32|1866.69|800
1621505100000|2021-05-20 10:05:00|1867.97|1867.47|1866.23|1865.73|1868.21|1867.59|1866.16|1865.66|640
1621505400000|2021-05-20 10:10:00|1866.24|1865.74|1865.94|1865.44|1867.36|1866.74|1865.51|1864.93|841
1621505700000|2021-05-20 10:15:00|1865.93|1865.43|1867|1866.5|1867.31|1866.79|1865.92|1865.42|766
1621506000000|2021-05-20 10:20:00|1867.01|1866.51|1867.77|1867.27|1867.97|1867.4|1866.64|1865.99|651
1621506300000|2021-05-20 10:25:00|1867.76|1867.26|1868.24|1867.74|1869.27|1868.75|1867.72|1867.22|883
1621506600000|2021-05-20 10:30:00|1868.25|1867.75|1867.72|1867.22|1868.65|1868.15|1867.51|1866.9|820
1621506900000|2021-05-20 10:35:00|1867.75|1867.25|1868.44|1867.94|1868.62|1867.95|1867.07|1866.57|679
1621507200000|2021-05-20 10:40:00|1868.45|1867.95|1868.4|1867.9|1868.72|1868.19|1868.26|1867.59|791
1621507500000|2021-05-20 10:45:00|1868.42|1867.92|1867.08|1866.58|1868.52|1867.96|1867.07|1866.46|792
1621507800000|2021-05-20 10:50:00|1867.06|1866.56|1867.75|1867.25|1867.89|1867.39|1866.73|1866.09|731
1621508100000|2021-05-20 10:55:00|1867.76|1867.26|1869.19|1868.69|1869.41|1868.77|1867.63|1867.13|813
1621508400000|2021-05-20 11:00:00|1869.18|1868.68|1870.7|1870.2|1871.17|1870.52|1869.18|1868.62|1020
1621508700000|2021-05-20 11:05:00|1870.66|1870.16|1870.91|1870.41|1871.15|1870.57|1870.45|1869.85|758
1621509000000|2021-05-20 11:10:00|1870.89|1870.39|1871.8|1871.3|1872.07|1871.46|1870.86|1870.36|891
1621509300000|2021-05-20 11:15:00|1871.84|1871.34|1871.55|1871.05|1871.9|1871.4|1870.98|1870.48|665
1621509600000|2021-05-20 11:20:00|1871.57|1871.07|1871.06|1870.56|1871.94|1871.41|1870.93|1870.36|733
1621509900000|2021-05-20 11:25:00|1871.05|1870.55|1872.41|1871.91|1872.89|1872.35|1871.04|1870.54|823
1621510200000|2021-05-20 11:30:00|1872.4|1871.9|1872.42|1871.92|1873.04|1872.54|1872.19|1871.56|590
1621510500000|2021-05-20 11:35:00|1872.43|1871.93|1872.02|1871.52|1872.66|1872.03|1871.79|1871.29|665
1621510800000|2021-05-20 11:40:00|1872.03|1871.53|1872.27|1871.77|1872.72|1872.12|1871.87|1871.28|595
1621511100000|2021-05-20 11:45:00|1872.28|1871.78|1871.87|1871.37|1872.28|1871.78|1871.53|1870.95|654
1621511400000|2021-05-20 11:50:00|1871.88|1871.38|1872.74|1872.24|1873.17|1872.56|1871.45|1870.83|731
1621511700000|2021-05-20 11:55:00|1872.72|1872.22|1871.6|1871.1|1873.22|1872.6|1871.57|1870.94|719
1621512000000|2021-05-20 12:00:00|1871.62|1871.12|1872.62|1872.12|1873.22|1872.72|1871.51|1870.95|892
1621512300000|2021-05-20 12:05:00|1872.77|1871.97|1872.43|1871.93|1872.91|1872.3|1871.48|1870.95|830
1621512600000|2021-05-20 12:10:00|1872.56|1871.76|1871.07|1870.57|1872.56|1871.93|1870.87|1870.29|805
1621512900000|2021-05-20 12:15:00|1871.08|1870.58|1868.84|1868.34|1871.27|1870.65|1868.82|1868.27|902
1621513200000|2021-05-20 12:20:00|1868.86|1868.36|1868.36|1867.86|1869.91|1869.41|1868.12|1867.62|1092
1621513500000|2021-05-20 12:25:00|1868.38|1867.88|1869.5|1868.7|1869.68|1869.18|1867.85|1867.27|883
1621513800000|2021-05-20 12:30:00|1869.56|1868.76|1870.36|1869.86|1872.24|1871.65|1868.95|1868.15|1373
1621514100000|2021-05-20 12:35:00|1870.28|1869.78|1870.41|1869.91|1870.75|1870.11|1868.97|1868.38|964
1621514400000|2021-05-20 12:40:00|1870.4|1869.9|1870.17|1869.67|1871.61|1871.03|1870.01|1869.51|1015
1621514700000|2021-05-20 12:45:00|1869.93|1869.43|1870.24|1869.74|1871.83|1871.33|1869.83|1869.33|1036
1621515000000|2021-05-20 12:50:00|1870.2|1869.7|1869.99|1869.49|1871.09|1870.59|1869.99|1869.49|1009
1621515300000|2021-05-20 12:55:00|1869.98|1869.48|1871.75|1871.25|1871.75|1871.25|1869.84|1869.34|854
1621515600000|2021-05-20 13:00:00|1871.79|1871.29|1872.38|1871.88|1873.27|1872.74|1870.61|1870.1|1381
1621515900000|2021-05-20 13:05:00|1872.36|1871.86|1870.84|1870.34|1872.78|1872.28|1870.35|1869.85|1232
1621516200000|2021-05-20 13:10:00|1870.82|1870.32|1872.16|1871.66|1872.76|1872.26|1870.05|1869.55|1143
1621516500000|2021-05-20 13:15:00|1872.2|1871.7|1872.58|1872.08|1873.94|1873.42|1871.89|1871.33|1198
1621516800000|2021-05-20 13:20:00|1872.6|1872.1|1871.3|1870.8|1873.01|1872.51|1870.7|1870.2|844
1621517100000|2021-05-20 13:25:00|1871.28|1870.78|1872.33|1871.83|1872.68|1872.06|1871.15|1870.65|701
1621517400000|2021-05-20 13:30:00|1872.34|1871.84|1870.78|1870.28|1873.4|1872.81|1870.45|1869.95|1020
1621517700000|2021-05-20 13:35:00|1870.77|1870.27|1873.96|1873.46|1874.71|1874.15|1870.1|1869.6|1005
1621518000000|2021-05-20 13:40:00|1873.95|1873.45|1874.37|1873.87|1875.5|1875|1873.48|1872.98|946
1621518300000|2021-05-20 13:45:00|1874.39|1873.89|1876.88|1876.38|1877.32|1876.82|1874.02|1873.52|1288
1621518600000|2021-05-20 13:50:00|1876.9|1876.4|1878.27|1877.77|1878.87|1878.37|1876.71|1876.21|1460
1621518900000|2021-05-20 13:55:00|1878.28|1877.78|1877.6|1876.8|1878.9|1878.32|1877.01|1876.51|1527
1621519200000|2021-05-20 14:00:00|1877.55|1876.75|1879.06|1878.56|1879.2|1878.7|1877.26|1876.59|1591
1621519500000|2021-05-20 14:05:00|1879.19|1878.39|1878.22|1877.72|1879.53|1879.03|1877.75|1877.25|1522
1621519800000|2021-05-20 14:10:00|1878.21|1877.71|1879.44|1878.94|1881.29|1880.75|1878.2|1877.7|1546
1621520100000|2021-05-20 14:15:00|1879.43|1878.93|1877.89|1877.39|1879.43|1878.93|1876.93|1876.43|1401
1621520400000|2021-05-20 14:20:00|1877.87|1877.37|1878.88|1878.38|1879.28|1878.64|1877.56|1877.06|1405
1621520700000|2021-05-20 14:25:00|1878.87|1878.37|1877.23|1876.73|1879.16|1878.63|1877.14|1876.64|1318
1621521000000|2021-05-20 14:30:00|1877.24|1876.74|1878.13|1877.63|1878.73|1878.23|1876.24|1875.74|1269
1621521300000|2021-05-20 14:35:00|1878.12|1877.62|1877.56|1877.06|1878.27|1877.73|1876.72|1876.22|1093
1621521600000|2021-05-20 14:40:00|1877.55|1877.05|1877.09|1876.59|1877.98|1877.48|1876.62|1876.12|1117
1621521900000|2021-05-20 14:45:00|1877.1|1876.6|1878.17|1877.67|1878.4|1877.9|1876.75|1876.09|1101
1621522200000|2021-05-20 14:50:00|1878.15|1877.65|1878.62|1878.12|1879.17|1878.67|1878.14|1877.64|1083
1621522500000|2021-05-20 14:55:00|1878.52|1878.02|1878.27|1877.77|1878.98|1878.48|1878.09|1877.58|888
1621522800000|2021-05-20 15:00:00|1878.28|1877.78|1877.56|1877.06|1879.07|1878.42|1877.06|1876.56|957
1621523100000|2021-05-20 15:05:00|1877.57|1877.07|1879.14|1878.64|1879.17|1878.64|1877.25|1876.75|942
1621523400000|2021-05-20 15:10:00|1879.15|1878.65|1879.44|1878.94|1880.35|1879.85|1879.12|1878.56|963
1621523700000|2021-05-20 15:15:00|1879.46|1878.96|1879.27|1878.77|1879.95|1879.45|1878.95|1878.45|1070
1621524000000|2021-05-20 15:20:00|1879.26|1878.76|1878.65|1878.15|1879.37|1878.87|1878.33|1877.83|917
1621524300000|2021-05-20 15:25:00|1878.64|1878.14|1878.54|1878.04|1879.5|1879|1878.41|1877.91|887
1621524600000|2021-05-20 15:30:00|1878.55|1878.05|1878.02|1877.52|1878.79|1878.29|1878.01|1877.51|1025
1621524900000|2021-05-20 15:35:00|1878.01|1877.51|1878.92|1878.42|1878.94|1878.44|1878|1877.5|775
1621525200000|2021-05-20 15:40:00|1878.93|1878.43|1879.55|1879.05|1879.99|1879.49|1878.81|1878.31|996
1621525500000|2021-05-20 15:45:00|1879.54|1879.04|1880.31|1879.81|1880.33|1879.83|1879.53|1879.03|928
1621525800000|2021-05-20 15:50:00|1880.26|1879.76|1879.37|1878.87|1880.67|1880.03|1879.36|1878.86|730
1621526100000|2021-05-20 15:55:00|1879.36|1878.86|1880.37|1879.87|1880.88|1880.32|1879.34|1878.84|824
1621526400000|2021-05-20 16:00:00|1880.38|1879.88|1881.63|1881.13|1882.18|1881.64|1880.18|1879.68|841
1621526700000|2021-05-20 16:05:00|1881.64|1881.14|1880.17|1879.67|1881.87|1881.37|1879.87|1879.34|860
1621527000000|2021-05-20 16:10:00|1880.16|1879.66|1878.85|1878.35|1880.28|1879.78|1878.61|1878.11|830
1621527300000|2021-05-20 16:15:00|1878.99|1878.49|1880.07|1879.57|1880.45|1879.8|1878.84|1878.34|862
1621527600000|2021-05-20 16:20:00|1880.06|1879.56|1880.57|1880.07|1880.71|1880.11|1879.84|1879.23|760
1621527900000|2021-05-20 16:25:00|1880.61|1880.11|1881.09|1880.59|1881.26|1880.66|1880.33|1879.71|787
1621528200000|2021-05-20 16:30:00|1881.11|1880.61|1881.26|1880.76|1881.63|1881.06|1881.05|1880.42|661
1621528500000|2021-05-20 16:35:00|1881.27|1880.77|1880.73|1880.23|1881.53|1881.02|1880.38|1879.83|893
1621528800000|2021-05-20 16:40:00|1880.75|1880.25|1881.83|1881.33|1882.02|1881.49|1880.74|1880.23|714
1621529100000|2021-05-20 16:45:00|1881.87|1881.37|1882.27|1881.77|1882.29|1881.79|1881.56|1880.98|880
1621529400000|2021-05-20 16:50:00|1882.3|1881.8|1883.48|1882.98|1884.23|1883.7|1882.27|1881.77|1060
1621529700000|2021-05-20 16:55:00|1883.65|1882.85|1882.96|1882.46|1883.76|1883.26|1882.62|1881.93|940
1621530000000|2021-05-20 17:00:00|1882.95|1882.45|1883.66|1883.16|1883.67|1883.17|1882.28|1881.74|1009
1621530300000|2021-05-20 17:05:00|1883.67|1883.17|1883.07|1882.57|1884.26|1883.66|1883.03|1882.53|853
1621530600000|2021-05-20 17:10:00|1883.06|1882.56|1882.41|1881.91|1883.3|1882.73|1882.03|1881.38|768
1621530900000|2021-05-20 17:15:00|1882.43|1881.93|1881.39|1880.89|1882.58|1882.02|1881.34|1880.84|642
1621531200000|2021-05-20 17:20:00|1881.42|1880.92|1881.76|1881.26|1881.93|1881.34|1881.39|1880.82|672
1621531500000|2021-05-20 17:25:00|1881.77|1881.27|1881.62|1881.12|1882.43|1881.81|1881.48|1880.95|867
1621531800000|2021-05-20 17:30:00|1881.61|1881.11|1881.49|1880.99|1882.23|1881.58|1881.46|1880.83|488
1621532100000|2021-05-20 17:35:00|1881.53|1881.03|1881.56|1881.06|1881.99|1881.36|1881.46|1880.88|506
1621532400000|2021-05-20 17:40:00|1881.52|1881.02|1880.49|1879.99|1881.59|1881.02|1880.38|1879.76|683
1621532700000|2021-05-20 17:45:00|1880.48|1879.98|1880.33|1879.83|1880.82|1880.2|1880.2|1879.6|726
1621533000000|2021-05-20 17:50:00|1880.32|1879.82|1878.23|1877.73|1880.43|1879.82|1878.12|1877.59|796
1621533300000|2021-05-20 17:55:00|1878.24|1877.74|1877.02|1876.52|1878.29|1877.76|1876.81|1876.18|913
1621533600000|2021-05-20 18:00:00|1877.03|1876.53|1876.49|1875.99|1877.66|1877.05|1875.97|1875.34|999
1621533900000|2021-05-20 18:05:00|1876.65|1875.85|1876.6|1876.1|1877.71|1877.07|1876.52|1875.85|728
1621534200000|2021-05-20 18:10:00|1876.63|1876.13|1877.24|1876.74|1877.45|1876.87|1876.6|1875.99|782
1621534500000|2021-05-20 18:15:00|1877.23|1876.73|1876.36|1875.86|1877.43|1876.78|1876.32|1875.82|779
1621534800000|2021-05-20 18:20:00|1876.2|1875.7|1875.81|1875.31|1876.29|1875.72|1875.12|1874.62|832
1621535100000|2021-05-20 18:25:00|1875.82|1875.32|1876.7|1876.2|1876.84|1876.25|1875.75|1875.13|777
1621535400000|2021-05-20 18:30:00|1876.68|1876.18|1874.35|1873.85|1876.94|1876.44|1874.23|1873.73|867
1621535700000|2021-05-20 18:35:00|1874.4|1873.9|1874.33|1873.83|1875.18|1874.54|1873.84|1873.17|792
1621536000000|2021-05-20 18:40:00|1874.32|1873.82|1874.12|1873.62|1874.78|1874.14|1873.62|1872.97|738
1621536300000|2021-05-20 18:45:00|1874.15|1873.65|1874.65|1874.15|1874.73|1874.16|1873.61|1873|667
1621536600000|2021-05-20 18:50:00|1874.66|1874.16|1874.18|1873.68|1874.77|1874.16|1874.02|1873.41|554
1621536900000|2021-05-20 18:55:00|1874.17|1873.67|1874.83|1874.33|1875.09|1874.49|1873.6|1872.95|861
1621537200000|2021-05-20 19:00:00|1874.84|1874.34|1874.97|1874.47|1875.04|1874.5|1874.57|1874.03|673
1621537500000|2021-05-20 19:05:00|1874.98|1874.48|1875.01|1874.51|1875.27|1874.63|1874.63|1874.08|648
1621537800000|2021-05-20 19:10:00|1875.02|1874.52|1875.25|1874.75|1875.56|1874.95|1874.97|1874.34|677
1621538100000|2021-05-20 19:15:00|1875.26|1874.76|1875.48|1874.98|1875.56|1875.04|1875.19|1874.68|483
1621538400000|2021-05-20 19:20:00|1875.49|1874.99|1876.11|1875.61|1876.31|1875.66|1875.44|1874.94|516
1621538700000|2021-05-20 19:25:00|1876.1|1875.6|1877.15|1876.65|1877.18|1876.68|1876.08|1875.46|447
1621539000000|2021-05-20 19:30:00|1877.14|1876.64|1876.34|1875.84|1877.32|1876.82|1876.29|1875.69|586
1621539300000|2021-05-20 19:35:00|1876.36|1875.86|1877.05|1876.55|1877.45|1876.95|1876.11|1875.61|620
1621539600000|2021-05-20 19:40:00|1877.07|1876.57|1877.12|1876.62|1877.33|1876.72|1876.9|1876.28|537
1621539900000|2021-05-20 19:45:00|1877.11|1876.61|1877.17|1876.67|1877.67|1877.07|1877.07|1876.43|653
1621540200000|2021-05-20 19:50:00|1877.2|1876.7|1877.21|1876.71|1877.4|1876.83|1876.96|1876.38|652
1621540500000|2021-05-20 19:55:00|1877.2|1876.7|1878.88|1878.38|1879.22|1878.63|1877.16|1876.59|987
1621540800000|2021-05-20 20:00:00|1878.83|1878.33|1877.62|1877.12|1878.97|1878.41|1877.46|1876.96|580
1621541100000|2021-05-20 20:05:00|1877.61|1877.11|1877.53|1877.03|1877.91|1877.28|1877.46|1876.87|270
1621541400000|2021-05-20 20:10:00|1877.68|1876.88|1877.31|1876.81|1877.68|1877.06|1876.93|1876.29|380
1621541700000|2021-05-20 20:15:00|1877.32|1876.82|1878.34|1877.84|1878.44|1877.91|1877.17|1876.57|471
1621542000000|2021-05-20 20:20:00|1878.37|1877.87|1878.31|1877.51|1878.74|1878.11|1877.99|1877.34|335
1621542300000|2021-05-20 20:25:00|1878.33|1877.53|1878.57|1877.77|1878.67|1878.08|1878.01|1877.39|382
1621542600000|2021-05-20 20:30:00|1878.42|1877.92|1877.69|1876.89|1878.61|1877.99|1877.34|1876.68|483
1621542900000|2021-05-20 20:35:00|1877.65|1877.15|1877.46|1876.66|1877.98|1877.37|1877.19|1876.55|398
1621543200000|2021-05-20 20:40:00|1877.47|1876.67|1877.81|1877.01|1877.91|1877.25|1877.34|1876.67|354
1621543500000|2021-05-20 20:45:00|1877.85|1877.05|1877.51|1876.71|1877.89|1877.25|1877.16|1876.51|394
1621543800000|2021-05-20 20:50:00|1877.5|1876.7|1877.74|1876.94|1878.12|1877.38|1877.37|1876.64|472
1621544100000|2021-05-20 20:55:00|1877.75|1876.95|1877.26|1876.46|1877.93|1877.2|1877.26|1876.46|310
1621548000000|2021-05-20 22:00:00|1877.77|1876.97|1878.26|1877.46|1878.42|1877.62|1877.46|1876.66|413
1621548300000|2021-05-20 22:05:00|1878.24|1877.44|1878.57|1877.77|1878.66|1877.86|1878.05|1877.25|435
1621548600000|2021-05-20 22:10:00|1878.54|1877.74|1878.48|1877.68|1878.92|1878.12|1877.96|1877.33|270
1621548900000|2021-05-20 22:15:00|1878.49|1877.69|1877.66|1876.86|1878.61|1877.98|1877.62|1876.82|206
1621549200000|2021-05-20 22:20:00|1877.64|1876.84|1877.87|1877.07|1877.9|1877.1|1877.57|1876.77|209
1621549500000|2021-05-20 22:25:00|1877.88|1877.08|1877.7|1877.2|1877.96|1877.36|1877.61|1876.92|152
1621549800000|2021-05-20 22:30:00|1877.63|1877.13|1877.91|1877.11|1878.13|1877.53|1877.57|1876.92|174
1621550100000|2021-05-20 22:35:00|1877.93|1877.13|1877.77|1876.97|1878.12|1877.43|1877.6|1876.94|272
1621550400000|2021-05-20 22:40:00|1877.76|1876.96|1877.07|1876.57|1877.79|1877.15|1876.97|1876.27|296
1621550700000|2021-05-20 22:45:00|1877.06|1876.56|1877.15|1876.65|1877.29|1876.65|1876.75|1876.09|301
1621551000000|2021-05-20 22:50:00|1877.1|1876.6|1877.05|1876.55|1877.3|1876.63|1876.75|1876.14|236
1621551300000|2021-05-20 22:55:00|1877.04|1876.54|1876.36|1875.86|1877.28|1876.62|1876.31|1875.76|237
1621551600000|2021-05-20 23:00:00|1876.38|1875.88|1876.38|1875.88|1876.82|1876.17|1876.21|1875.63|300
1621551900000|2021-05-20 23:05:00|1876.53|1875.73|1876.25|1875.75|1876.68|1876.03|1876.17|1875.57|239
1621552200000|2021-05-20 23:10:00|1876.24|1875.74|1876.32|1875.82|1876.66|1876.01|1876.2|1875.55|200
1621552500000|2021-05-20 23:15:00|1876.34|1875.84|1876.22|1875.72|1876.66|1876.01|1876.17|1875.57|188
1621552800000|2021-05-20 23:20:00|1876.23|1875.73|1876.09|1875.59|1876.39|1875.74|1876.06|1875.45|177
1621553100000|2021-05-20 23:25:00|1876.08|1875.58|1875.91|1875.41|1876.36|1875.72|1875.79|1875.16|243
1621553400000|2021-05-20 23:30:00|1875.9|1875.4|1875.81|1875.01|1876.17|1875.52|1875.55|1874.95|306
1621553700000|2021-05-20 23:35:00|1875.8|1875|1875.86|1875.06|1875.99|1875.36|1875.59|1874.97|226
1621554000000|2021-05-20 23:40:00|1875.87|1875.07|1875.61|1875.11|1875.88|1875.22|1875.47|1874.88|244
1621554300000|2021-05-20 23:45:00|1875.62|1875.12|1875.7|1875.2|1875.85|1875.26|1875.46|1874.88|266
1621554600000|2021-05-20 23:50:00|1875.69|1875.19|1874.8|1874.3|1875.88|1875.34|1874.72|1874.07|315
1621554900000|2021-05-20 23:55:00|1874.79|1874.29|1874.33|1873.83|1874.79|1874.29|1874.14|1873.57|366
1621555200000|2021-05-21 00:00:00|1874.28|1873.78|1875.38|1874.88|1876.08|1875.58|1874.17|1873.56|731
1621555500000|2021-05-21 00:05:00|1875.3|1874.8|1874.56|1874.06|1875.44|1874.8|1874.37|1873.79|555
1621555800000|2021-05-21 00:10:00|1874.52|1874.02|1877|1876.2|1877.19|1876.49|1874.32|1873.69|757
1621556100000|2021-05-21 00:15:00|1876.85|1876.35|1875.77|1875.27|1876.92|1876.38|1875.42|1874.77|661
1621556400000|2021-05-21 00:20:00|1875.94|1875.14|1874.82|1874.32|1875.94|1875.29|1874.6|1874.02|534
1621556700000|2021-05-21 00:25:00|1874.8|1874.3|1876.05|1875.55|1876.28|1875.67|1874.78|1874.28|507
1621557000000|2021-05-21 00:30:00|1876.06|1875.56|1875.95|1875.15|1876.9|1876.29|1875.78|1875.13|470
1621557300000|2021-05-21 00:35:00|1875.82|1875.32|1876.14|1875.64|1876.74|1876.09|1875.82|1875.3|480
1621557600000|2021-05-21 00:40:00|1876.09|1875.59|1875.47|1874.97|1876.26|1875.65|1875.3|1874.67|414
1621557900000|2021-05-21 00:45:00|1875.62|1874.82|1875.32|1874.82|1875.92|1875.31|1875.08|1874.43|477
1621558200000|2021-05-21 00:50:00|1875.31|1874.81|1874.19|1873.69|1875.48|1874.82|1873.97|1873.35|676
1621558500000|2021-05-21 00:55:00|1874.2|1873.7|1874.94|1874.44|1875.31|1874.65|1874.18|1873.53|604
1621558800000|2021-05-21 01:00:00|1875.09|1874.29|1874.43|1873.93|1875.42|1874.79|1873.41|1872.71|1214
1621559100000|2021-05-21 01:05:00|1874.44|1873.94|1874.35|1873.55|1874.69|1874.04|1873.57|1872.99|806
1621559400000|2021-05-21 01:10:00|1874.34|1873.54|1874.46|1873.66|1874.53|1873.91|1873.2|1872.65|889
1621559700000|2021-05-21 01:15:00|1874.33|1873.83|1874.57|1873.77|1874.62|1873.98|1873.2|1872.57|959
1621560000000|2021-05-21 01:20:00|1874.52|1873.72|1873.15|1872.65|1874.66|1874|1873.01|1872.49|822
1621560300000|2021-05-21 01:25:00|1873.16|1872.66|1872.69|1872.19|1873.36|1872.72|1872.43|1871.79|793
1621560600000|2021-05-21 01:30:00|1872.7|1872.2|1872.46|1871.96|1873.28|1872.68|1872.17|1871.59|949
1621560900000|2021-05-21 01:35:00|1872.5|1872|1872.93|1872.43|1873.14|1872.52|1872.04|1871.45|859
1621561200000|2021-05-21 01:40:00|1872.92|1872.42|1872.35|1871.85|1873.07|1872.43|1871.94|1871.28|808
1621561500000|2021-05-21 01:45:00|1872.34|1871.84|1872.81|1872.01|1872.92|1872.31|1872.05|1871.45|806
1621561800000|2021-05-21 01:50:00|1872.78|1871.98|1871.97|1871.47|1872.89|1872.24|1871.84|1871.2|853
1621562100000|2021-05-21 01:55:00|1871.98|1871.48|1871.56|1871.06|1872.36|1871.74|1871.52|1871|734
1621562400000|2021-05-21 02:00:00|1871.52|1871.02|1871.71|1871.21|1872.84|1872.19|1871.45|1870.86|793
1621562700000|2021-05-21 02:05:00|1871.7|1871.2|1872.67|1872.17|1872.96|1872.34|1871.44|1870.88|729
1621563000000|2021-05-21 02:10:00|1872.64|1872.14|1872.46|1871.96|1873.09|1872.5|1872.2|1871.58|696
1621563300000|2021-05-21 02:15:00|1872.45|1871.95|1872.1|1871.6|1872.81|1872.18|1871.93|1871.29|587
1621563600000|2021-05-21 02:20:00|1872.12|1871.62|1871.91|1871.41|1872.39|1871.76|1871.39|1870.74|587
1621563900000|2021-05-21 02:25:00|1871.8|1871.3|1872.59|1871.79|1872.62|1871.98|1871.43|1870.77|760
1621564200000|2021-05-21 02:30:00|1872.58|1871.78|1871.33|1870.83|1872.7|1872.11|1870.91|1870.33|889
1621564500000|2021-05-21 02:35:00|1871.32|1870.82|1871.35|1870.55|1872.18|1871.58|1871.01|1870.42|911
1621564800000|2021-05-21 02:40:00|1871.34|1870.54|1871.36|1870.86|1871.53|1870.92|1870.66|1870.12|759
1621565100000|2021-05-21 02:45:00|1871.37|1870.87|1872.03|1871.53|1872.24|1871.6|1871.12|1870.47|674
1621565400000|2021-05-21 02:50:00|1872.05|1871.55|1872.08|1871.58|1872.25|1871.62|1871.86|1871.26|602
1621565700000|2021-05-21 02:55:00|1872.1|1871.6|1872.75|1872.25|1872.91|1872.26|1871.91|1871.3|509
1621566000000|2021-05-21 03:00:00|1872.76|1872.26|1873.19|1872.39|1873.92|1873.3|1872.46|1871.81|779
1621566300000|2021-05-21 03:05:00|1873.18|1872.38|1872.91|1872.41|1873.59|1873|1872.74|1872.16|679
1621566600000|2021-05-21 03:10:00|1872.89|1872.39|1872.55|1872.05|1873.06|1872.44|1872.53|1871.9|575
1621566900000|2021-05-21 03:15:00|1872.54|1872.04|1872.46|1871.96|1872.75|1872.11|1872.37|1871.74|535
1621567200000|2021-05-21 03:20:00|1872.45|1871.95|1872.59|1872.09|1872.76|1872.19|1872.33|1871.76|473
1621567500000|2021-05-21 03:25:00|1872.74|1871.94|1873.11|1872.61|1873.39|1872.76|1872.44|1871.82|626
1621567800000|2021-05-21 03:30:00|1873.14|1872.64|1873.61|1873.11|1873.81|1873.19|1872.91|1872.29|473
1621568100000|2021-05-21 03:35:00|1873.76|1872.96|1874.04|1873.24|1874.13|1873.42|1873.36|1872.71|325
1621568400000|2021-05-21 03:40:00|1874.03|1873.23|1873.98|1873.48|1874.2|1873.55|1873.83|1873.2|311
1621568700000|2021-05-21 03:45:00|1874.13|1873.33|1874.12|1873.32|1874.39|1873.74|1873.94|1873.31|273
1621569000000|2021-05-21 03:50:00|1874.13|1873.33|1873.76|1873.26|1874.19|1873.54|1873.73|1873.09|290
1621569300000|2021-05-21 03:55:00|1873.91|1873.11|1875.01|1874.21|1875.1|1874.45|1873.71|1873.07|365
1621569600000|2021-05-21 04:00:00|1875|1874.2|1874.87|1874.37|1875.03|1874.41|1874.17|1873.55|483
1621569900000|2021-05-21 04:05:00|1874.86|1874.36|1875.02|1874.52|1875.28|1874.65|1874.79|1874.13|359
1621570200000|2021-05-21 04:10:00|1875.03|1874.53|1875.13|1874.63|1875.29|1874.74|1874.73|1874.1|296
1621570500000|2021-05-21 04:15:00|1875.12|1874.62|1875.5|1875|1875.78|1875.11|1875.11|1874.59|313
1621570800000|2021-05-21 04:20:00|1875.47|1874.97|1876.18|1875.68|1876.43|1875.78|1875.43|1874.93|415
1621571100000|2021-05-21 04:25:00|1876.19|1875.69|1876.76|1876.26|1876.92|1876.28|1876.16|1875.55|450
1621571400000|2021-05-21 04:30:00|1876.75|1876.25|1877.05|1876.55|1877.49|1876.85|1876.03|1875.44|701
1621571700000|2021-05-21 04:35:00|1877.2|1876.4|1876.68|1876.18|1877.41|1876.81|1876.42|1875.92|503
1621572000000|2021-05-21 04:40:00|1876.83|1876.03|1876.36|1875.86|1877.2|1876.55|1876.31|1875.79|344
1621572300000|2021-05-21 04:45:00|1876.38|1875.88|1876.64|1876.14|1877.1|1876.48|1876.38|1875.76|427
1621572600000|2021-05-21 04:50:00|1876.65|1876.15|1876.89|1876.39|1877.03|1876.39|1876.5|1875.89|355
1621572900000|2021-05-21 04:55:00|1877.03|1876.23|1876.39|1875.89|1877.1|1876.45|1876.3|1875.72|345
1621573200000|2021-05-21 05:00:00|1876.46|1875.96|1877.23|1876.73|1877.47|1876.88|1876.45|1875.88|523
1621573500000|2021-05-21 05:05:00|1877.22|1876.72|1876.94|1876.44|1877.41|1876.79|1876.7|1876.05|462
1621573800000|2021-05-21 05:10:00|1876.95|1876.45|1877.03|1876.23|1877.08|1876.46|1876.52|1875.89|411
1621574100000|2021-05-21 05:15:00|1877.04|1876.24|1876.28|1875.78|1877.05|1876.4|1876.23|1875.58|422
1621574400000|2021-05-21 05:20:00|1876.3|1875.8|1876.02|1875.52|1876.68|1876.03|1875.91|1875.33|464
1621574700000|2021-05-21 05:25:00|1876.03|1875.53|1875.94|1875.44|1876.31|1875.64|1875.83|1875.18|418
1621575000000|2021-05-21 05:30:00|1875.89|1875.39|1876.08|1875.58|1876.59|1876.09|1875.25|1874.75|786
1621575300000|2021-05-21 05:35:00|1876.07|1875.57|1875.46|1874.96|1876.37|1875.78|1875.19|1874.63|742
1621575600000|2021-05-21 05:40:00|1875.52|1874.72|1875.59|1875.09|1875.9|1875.36|1875.03|1874.53|808
1621575900000|2021-05-21 05:45:00|1875.58|1875.08|1875.83|1875.33|1876.78|1876.15|1875.47|1874.83|670
1621576200000|2021-05-21 05:50:00|1875.85|1875.35|1876.71|1875.91|1877.08|1876.45|1875.83|1875.33|563
1621576500000|2021-05-21 05:55:00|1876.61|1876.11|1876.35|1875.55|1876.73|1876.17|1875.97|1875.33|594
1621576800000|2021-05-21 06:00:00|1876.42|1875.62|1876.4|1875.9|1877.27|1876.6|1875.77|1875.27|997
1621577100000|2021-05-21 06:05:00|1876.43|1875.93|1876.06|1875.26|1877.03|1876.45|1875.62|1875.09|902
1621577400000|2021-05-21 06:10:00|1875.91|1875.41|1875.56|1875.06|1876.01|1875.41|1875.43|1874.88|663
1621577700000|2021-05-21 06:15:00|1875.57|1875.07|1875.61|1875.11|1876.34|1875.78|1875.49|1874.99|756
1621578000000|2021-05-21 06:20:00|1875.65|1875.15|1876.61|1876.11|1877.15|1876.51|1875.56|1875.01|705
1621578300000|2021-05-21 06:25:00|1876.64|1876.14|1875.82|1875.32|1876.82|1876.17|1875.73|1875.19|740
1621578600000|2021-05-21 06:30:00|1875.81|1875.31|1875.04|1874.54|1876.01|1875.38|1874.99|1874.49|988
1621578900000|2021-05-21 06:35:00|1875.03|1874.53|1874.55|1874.05|1875.33|1874.7|1874.3|1873.79|826
1621579200000|2021-05-21 06:40:00|1874.53|1874.03|1873.58|1873.08|1874.73|1874.11|1873.04|1872.42|1083
1621579500000|2021-05-21 06:45:00|1873.59|1873.09|1874.66|1873.86|1874.7|1874.07|1873.47|1872.89|850
1621579800000|2021-05-21 06:50:00|1874.65|1873.85|1874.48|1873.98|1874.72|1874.09|1873.93|1873.29|791
1621580100000|2021-05-21 06:55:00|1874.44|1873.94|1873.84|1873.34|1874.67|1874.03|1873.65|1873.03|846
1621580400000|2021-05-21 07:00:00|1873.85|1873.35|1874.42|1873.92|1874.68|1874.06|1873.51|1872.87|897
1621580700000|2021-05-21 07:05:00|1874.43|1873.93|1874.59|1873.79|1874.59|1874.03|1873.86|1873.35|850
1621581000000|2021-05-21 07:10:00|1874.43|1873.93|1874.13|1873.63|1874.67|1874.05|1873.99|1873.36|828
1621581300000|2021-05-21 07:15:00|1874.09|1873.59|1874.65|1874.15|1874.84|1874.19|1873.41|1872.71|1247
1621581600000|2021-05-21 07:20:00|1874.8|1874|1874.32|1873.82|1875.01|1874.36|1873.94|1873.37|800
1621581900000|2021-05-21 07:25:00|1874.36|1873.86|1874.16|1873.66|1874.66|1874.04|1873.98|1873.48|710
1621582200000|2021-05-21 07:30:00|1874.33|1873.83|1874.56|1874.06|1874.78|1874.15|1873.75|1873.14|1071
1621582500000|2021-05-21 07:35:00|1874.55|1874.05|1874.33|1873.83|1874.72|1874.18|1874.16|1873.61|686
1621582800000|2021-05-21 07:40:00|1874.35|1873.85|1874.46|1873.96|1874.67|1874|1873.74|1873.24|896
1621583100000|2021-05-21 07:45:00|1874.45|1873.95|1874.59|1874.09|1874.82|1874.18|1873.95|1873.35|847
1621583400000|2021-05-21 07:50:00|1874.6|1874.1|1874.78|1874.28|1874.94|1874.38|1874.48|1873.87|689
1621583700000|2021-05-21 07:55:00|1874.77|1874.27|1876.04|1875.54|1876.21|1875.71|1874.75|1874.18|683
1621584000000|2021-05-21 08:00:00|1876.03|1875.53|1876.31|1875.81|1876.91|1876.37|1875.83|1875.33|873
1621584300000|2021-05-21 08:05:00|1876.32|1875.82|1877.43|1876.93|1878.42|1877.92|1876.32|1875.77|1096
1621584600000|2021-05-21 08:10:00|1877.4|1876.9|1876.67|1876.17|1877.65|1877.06|1876.57|1876.07|652
1621584900000|2021-05-21 08:15:00|1876.65|1876.15|1876.22|1875.72|1876.87|1876.27|1876.22|1875.66|582
1621585200000|2021-05-21 08:20:00|1876.23|1875.73|1876.3|1875.8|1876.64|1876.1|1875.82|1875.26|745
1621585500000|2021-05-21 08:25:00|1876.29|1875.79|1876.44|1875.94|1876.57|1876.07|1876.03|1875.37|659
1621585800000|2021-05-21 08:30:00|1876.45|1875.95|1875.72|1875.22|1876.52|1875.96|1875.53|1874.89|624
1621586100000|2021-05-21 08:35:00|1875.73|1875.23|1875.72|1875.22|1876.14|1875.64|1875.63|1875.02|607
1621586400000|2021-05-21 08:40:00|1875.73|1875.23|1875.57|1875.07|1875.95|1875.45|1875.33|1874.72|538
1621586700000|2021-05-21 08:45:00|1875.58|1875.08|1875.48|1874.98|1875.91|1875.31|1875.38|1874.73|644
1621587000000|2021-05-21 08:50:00|1875.5|1875|1875.68|1875.18|1876.18|1875.57|1875.37|1874.76|770
1621587300000|2021-05-21 08:55:00|1875.73|1875.23|1876.5|1876|1876.52|1876.02|1875.7|1875.09|452
1621587600000|2021-05-21 09:00:00|1876.49|1875.99|1877.52|1877.02|1877.71|1877.13|1876.41|1875.78|747
1621587900000|2021-05-21 09:05:00|1877.51|1877.01|1877|1876.5|1877.63|1877.06|1876.91|1876.29|774
1621588200000|2021-05-21 09:10:00|1876.99|1876.49|1877.43|1876.93|1877.67|1877.1|1876.9|1876.29|789
1621588500000|2021-05-21 09:15:00|1877.4|1876.9|1877.43|1876.93|1877.89|1877.3|1876.83|1876.19|654
1621588800000|2021-05-21 09:20:00|1877.45|1876.95|1878.25|1877.75|1878.35|1877.85|1877.33|1876.83|707
1621589100000|2021-05-21 09:25:00|1878.26|1877.76|1877.72|1877.22|1878.41|1877.79|1877.69|1877.19|649
1621589400000|2021-05-21 09:30:00|1877.71|1877.21|1877.83|1877.33|1878.08|1877.49|1877.59|1876.97|681
1621589700000|2021-05-21 09:35:00|1877.84|1877.34|1879.47|1878.97|1879.61|1879.01|1877.68|1877.08|827
1621590000000|2021-05-21 09:40:00|1879.46|1878.96|1880.36|1879.86|1880.57|1879.91|1879.22|1878.59|765
1621590300000|2021-05-21 09:45:00|1880.37|1879.87|1880.1|1879.6|1880.4|1879.9|1879.84|1879.23|644
1621590600000|2021-05-21 09:50:00|1880.09|1879.59|1879.93|1879.13|1880.44|1879.86|1879.62|1879.1|696
1621590900000|2021-05-21 09:55:00|1879.77|1879.27|1878.56|1878.06|1880.14|1879.64|1878.45|1877.83|780
1621591200000|2021-05-21 10:00:00|1878.53|1878.03|1878.08|1877.58|1878.9|1878.39|1878.08|1877.58|749
1621591500000|2021-05-21 10:05:00|1878.07|1877.57|1878.61|1877.81|1878.61|1878|1877.92|1877.27|690
1621591800000|2021-05-21 10:10:00|1878.47|1877.97|1878.73|1878.23|1878.73|1878.23|1878.22|1877.59|573
1621592100000|2021-05-21 10:15:00|1878.72|1878.22|1879.13|1878.63|1879.33|1878.77|1878.44|1877.94|572
1621592400000|2021-05-21 10:20:00|1879.14|1878.64|1879.23|1878.73|1879.68|1879.1|1879.07|1878.44|592
1621592700000|2021-05-21 10:25:00|1879.24|1878.74|1879.99|1879.49|1880.13|1879.57|1879.1|1878.46|554
1621593000000|2021-05-21 10:30:00|1880|1879.5|1880.47|1879.97|1880.48|1879.98|1879.83|1879.27|606
1621593300000|2021-05-21 10:35:00|1880.48|1879.98|1879.24|1878.74|1880.49|1879.99|1879|1878.38|603
1621593600000|2021-05-21 10:40:00|1879.25|1878.75|1878.46|1877.96|1879.41|1878.77|1878.46|1877.84|616
1621593900000|2021-05-21 10:45:00|1878.47|1877.97|1879.26|1878.76|1879.37|1878.78|1878.34|1877.76|558
1621594200000|2021-05-21 10:50:00|1879.27|1878.77|1879.7|1878.9|1879.7|1879.05|1879.2|1878.55|509
1621594500000|2021-05-21 10:55:00|1879.69|1878.89|1878.66|1878.16|1879.91|1879.34|1878.53|1877.88|651
1621594800000|2021-05-21 11:00:00|1878.65|1878.15|1879.04|1878.54|1879.15|1878.65|1878.38|1877.8|650
1621595100000|2021-05-21 11:05:00|1879.05|1878.55|1878.96|1878.16|1879.1|1878.58|1878.49|1877.96|545
1621595400000|2021-05-21 11:10:00|1878.81|1878.31|1879.25|1878.75|1879.25|1878.75|1878.4|1877.87|582
1621595700000|2021-05-21 11:15:00|1879.31|1878.81|1879.57|1879.07|1880.43|1879.83|1879.29|1878.79|723
1621596000000|2021-05-21 11:20:00|1879.55|1879.05|1879.16|1878.66|1879.93|1879.29|1878.43|1877.87|679
1621596300000|2021-05-21 11:25:00|1879.17|1878.67|1879.84|1879.34|1880.03|1879.44|1879.03|1878.47|546
1621596600000|2021-05-21 11:30:00|1879.85|1879.35|1879.96|1879.46|1880.27|1879.77|1879.67|1879.17|665
1621596900000|2021-05-21 11:35:00|1879.98|1879.48|1879.25|1878.75|1880.12|1879.62|1878.92|1878.42|564
1621597200000|2021-05-21 11:40:00|1879.26|1878.76|1878.97|1878.47|1879.47|1878.97|1878.94|1878.44|458
1621597500000|2021-05-21 11:45:00|1878.99|1878.49|1879.4|1878.9|1879.51|1879.01|1878.86|1878.36|491
1621597800000|2021-05-21 11:50:00|1879.39|1878.89|1879.18|1878.68|1880.59|1880.07|1878.92|1878.42|842
1621598100000|2021-05-21 11:55:00|1879.19|1878.69|1878.97|1878.47|1879.59|1879.07|1878.34|1877.84|910
1621598400000|2021-05-21 12:00:00|1878.98|1878.48|1879.04|1878.54|1880.36|1879.72|1878.04|1877.54|1087
1621598700000|2021-05-21 12:05:00|1879.07|1878.57|1878.92|1878.42|1881.3|1880.65|1878.87|1878.37|1128
1621599000000|2021-05-21 12:10:00|1878.91|1878.41|1880.62|1880.12|1880.75|1880.18|1877.98|1877.34|1027
1621599300000|2021-05-21 12:15:00|1880.65|1880.15|1882.24|1881.74|1882.42|1881.85|1880.24|1879.62|1009
1621599600000|2021-05-21 12:20:00|1882.17|1881.67|1883.46|1882.96|1883.72|1883.22|1882.03|1881.53|1136
1621599900000|2021-05-21 12:25:00|1883.45|1882.95|1885.69|1885.19|1886.07|1885.57|1883.34|1882.84|1240
1621600200000|2021-05-21 12:30:00|1885.57|1885.07|1887.19|1886.69|1887.22|1886.72|1884.42|1883.92|1215
1621600500000|2021-05-21 12:35:00|1887.16|1886.66|1886.89|1886.39|1887.63|1887.05|1886.77|1886.27|1095
1621600800000|2021-05-21 12:40:00|1886.91|1886.41|1887.27|1886.77|1887.38|1886.79|1885.87|1885.31|1128
1621601100000|2021-05-21 12:45:00|1887.28|1886.78|1887.1|1886.6|1887.64|1887.03|1886.51|1886.01|963
1621601400000|2021-05-21 12:50:00|1887.11|1886.61|1887.37|1886.87|1888.56|1888|1886.78|1886.19|1137
1621601700000|2021-05-21 12:55:00|1887.35|1886.85|1887.44|1886.94|1888.13|1887.53|1886.9|1886.3|1051
1621602000000|2021-05-21 13:00:00|1887.45|1886.95|1888.22|1887.72|1888.82|1888.31|1886.89|1886.39|1618
1621602300000|2021-05-21 13:05:00|1888.29|1887.79|1887.45|1886.95|1889.78|1889.18|1886.85|1886.35|1440
1621602600000|2021-05-21 13:10:00|1887.48|1886.98|1887.78|1887.28|1888.1|1887.6|1886.9|1886.29|1282
1621602900000|2021-05-21 13:15:00|1887.77|1887.27|1887.7|1887.2|1888.26|1887.76|1886.8|1886.3|1366
1621603200000|2021-05-21 13:20:00|1887.71|1887.21|1886.31|1885.81|1888.28|1887.69|1885.02|1884.52|1249
1621603500000|2021-05-21 13:25:00|1886.35|1885.85|1885.64|1885.14|1886.35|1885.85|1884.99|1884.49|1200
1621603800000|2021-05-21 13:30:00|1885.61|1885.11|1884.97|1884.47|1886.17|1885.66|1884.48|1883.98|1115
1621604100000|2021-05-21 13:35:00|1884.96|1884.46|1888.4|1887.9|1888.85|1888.35|1884.87|1884.37|964
1621604400000|2021-05-21 13:40:00|1888.39|1887.89|1884.14|1883.34|1888.5|1888|1883.91|1883.2|966
1621604700000|2021-05-21 13:45:00|1884.08|1883.28|1879.19|1878.69|1884.08|1883.28|1878.84|1878.34|1226
1621605000000|2021-05-21 13:50:00|1879.22|1878.72|1876.13|1875.63|1879.47|1878.97|1876.04|1875.48|1140
1621605300000|2021-05-21 13:55:00|1876.14|1875.64|1877.67|1876.87|1877.96|1877.45|1875.76|1875.25|1307
1621605600000|2021-05-21 14:00:00|1877.69|1876.89|1875.47|1874.97|1879.07|1878.57|1875.34|1874.84|1803
1621605900000|2021-05-21 14:05:00|1875.41|1874.91|1876.26|1875.76|1876.85|1876.35|1875.3|1874.8|1563
1621606200000|2021-05-21 14:10:00|1876.28|1875.78|1875.71|1875.21|1877.34|1876.84|1875.27|1874.77|1479
1621606500000|2021-05-21 14:15:00|1875.7|1875.2|1878.22|1877.72|1878.43|1877.93|1874.1|1873.52|1549
1621606800000|2021-05-21 14:20:00|1878.21|1877.71|1877.39|1876.89|1878.54|1877.9|1876.66|1876.16|1408
1621607100000|2021-05-21 14:25:00|1877.4|1876.9|1878.15|1877.65|1878.53|1877.96|1877.09|1876.49|1322
1621607400000|2021-05-21 14:30:00|1878.16|1877.66|1874.24|1873.74|1878.16|1877.66|1873.88|1873.33|1373
1621607700000|2021-05-21 14:35:00|1874.21|1873.71|1872.83|1872.03|1875.13|1874.63|1870.9|1870.33|1676
1621608000000|2021-05-21 14:40:00|1872.69|1872.19|1873.64|1872.84|1874.21|1873.71|1871.62|1870.97|1472
1621608300000|2021-05-21 14:45:00|1873.65|1872.85|1871.43|1870.93|1873.65|1872.95|1870.67|1870.11|1566
1621608600000|2021-05-21 14:50:00|1871.39|1870.89|1874.22|1873.72|1874.22|1873.72|1871.2|1870.65|1465
1621608900000|2021-05-21 14:55:00|1874.19|1873.69|1874.38|1873.88|1874.43|1873.93|1872.66|1872.08|1317
1621609200000|2021-05-21 15:00:00|1874.39|1873.89|1873.98|1873.48|1874.88|1874.26|1873.06|1872.49|1296
1621609500000|2021-05-21 15:05:00|1874.01|1873.51|1874.5|1874|1875.59|1874.98|1873.98|1873.48|1216
1621609800000|2021-05-21 15:10:00|1874.51|1874.01|1875.19|1874.69|1875.54|1874.92|1874.17|1873.62|1104
1621610100000|2021-05-21 15:15:00|1875.24|1874.74|1875.55|1875.05|1876.22|1875.7|1874.93|1874.43|1109
1621610400000|2021-05-21 15:20:00|1875.54|1875.04|1875.73|1875.23|1876.23|1875.6|1875.44|1874.81|927
1621610700000|2021-05-21 15:25:00|1875.74|1875.24|1875.18|1874.68|1876.59|1876.09|1874.93|1874.43|935
1621611000000|2021-05-21 15:30:00|1875.16|1874.66|1876.51|1876.01|1876.88|1876.29|1875.12|1874.62|910
1621611300000|2021-05-21 15:35:00|1876.52|1876.02|1876.56|1876.06|1877.1|1876.6|1875.95|1875.45|819
1621611600000|2021-05-21 15:40:00|1876.57|1876.07|1877.07|1876.57|1877.19|1876.68|1876.55|1875.96|690
1621611900000|2021-05-21 15:45:00|1877.06|1876.56|1876.4|1875.9|1877.27|1876.77|1876.39|1875.89|710
1621612200000|2021-05-21 15:50:00|1876.39|1875.89|1876.42|1875.92|1876.72|1876.22|1876.17|1875.67|763
1621612500000|2021-05-21 15:55:00|1876.43|1875.93|1875.69|1875.19|1876.48|1875.98|1874.79|1874.29|913
1621612800000|2021-05-21 16:00:00|1875.68|1875.18|1876.08|1875.58|1876.3|1875.8|1875.23|1874.72|808
1621613100000|2021-05-21 16:05:00|1876.09|1875.59|1874.13|1873.63|1876.85|1876.35|1873.89|1873.39|1023
1621613400000|2021-05-21 16:10:00|1874.1|1873.6|1871.65|1870.85|1874.37|1873.87|1871.01|1870.51|1432
1621613700000|2021-05-21 16:15:00|1871.39|1870.89|1873.46|1872.96|1873.49|1872.99|1870.48|1869.9|1174
1621614000000|2021-05-21 16:20:00|1873.48|1872.98|1874.12|1873.62|1874.13|1873.62|1873.01|1872.47|894
1621614300000|2021-05-21 16:25:00|1874.14|1873.64|1874.65|1874.15|1875.07|1874.47|1873.96|1873.46|959
1621614600000|2021-05-21 16:30:00|1874.62|1874.12|1873.23|1872.73|1874.74|1874.24|1872.92|1872.33|907
1621614900000|2021-05-21 16:35:00|1873.22|1872.72|1873.95|1873.45|1874.16|1873.64|1873.17|1872.59|959
1621615200000|2021-05-21 16:40:00|1873.94|1873.44|1874.15|1873.65|1874.45|1873.95|1873.54|1872.97|759
1621615500000|2021-05-21 16:45:00|1874.09|1873.59|1873.88|1873.38|1874.24|1873.74|1873.32|1872.82|767
1621615800000|2021-05-21 16:50:00|1873.87|1873.37|1872.29|1871.79|1874.04|1873.54|1872.22|1871.58|810
1621616100000|2021-05-21 16:55:00|1872.3|1871.8|1873.17|1872.67|1873.45|1872.82|1871.04|1870.51|951
1621616400000|2021-05-21 17:00:00|1873.19|1872.69|1874.13|1873.63|1874.28|1873.74|1873.06|1872.42|928
1621616700000|2021-05-21 17:05:00|1874.26|1873.46|1874.87|1874.07|1874.87|1874.22|1873.81|1873.19|830
1621617000000|2021-05-21 17:10:00|1874.73|1874.23|1874.16|1873.66|1874.81|1874.31|1874.15|1873.65|608
1621617300000|2021-05-21 17:15:00|1874.17|1873.67|1874.32|1873.82|1875.09|1874.59|1874.15|1873.65|719
1621617600000|2021-05-21 17:20:00|1874.33|1873.83|1875.07|1874.57|1875.47|1874.97|1874.15|1873.65|625
1621617900000|2021-05-21 17:25:00|1875.08|1874.58|1876.67|1876.17|1876.75|1876.25|1875.08|1874.58|825
1621618200000|2021-05-21 17:30:00|1876.64|1876.14|1877.38|1876.88|1877.39|1876.89|1876.35|1875.76|706
1621618500000|2021-05-21 17:35:00|1877.4|1876.9|1877.13|1876.63|1877.95|1877.42|1876.9|1876.4|712
1621618800000|2021-05-21 17:40:00|1877.14|1876.64|1877.41|1876.91|1877.62|1876.96|1876.98|1876.35|555
1621619100000|2021-05-21 17:45:00|1877.37|1876.87|1877.29|1876.79|1877.61|1876.96|1876.9|1876.34|587
1621619400000|2021-05-21 17:50:00|1877.26|1876.76|1877.82|1877.32|1878.1|1877.48|1877.26|1876.65|502
1621619700000|2021-05-21 17:55:00|1877.83|1877.33|1877.84|1877.34|1877.89|1877.39|1877.52|1877.02|449
1621620000000|2021-05-21 18:00:00|1877.91|1877.41|1877.78|1877.28|1878.08|1877.58|1877.51|1877.01|539
1621620300000|2021-05-21 18:05:00|1877.79|1877.29|1877.75|1877.25|1877.92|1877.42|1877.45|1876.95|587
1621620600000|2021-05-21 18:10:00|1877.76|1877.26|1878.42|1877.92|1878.61|1878.11|1877.69|1877.19|552
1621620900000|2021-05-21 18:15:00|1878.41|1877.91|1878.15|1877.65|1878.49|1877.99|1878.03|1877.44|523
1621621200000|2021-05-21 18:20:00|1878.16|1877.66|1878.74|1878.24|1879.02|1878.41|1877.99|1877.49|599
1621621500000|2021-05-21 18:25:00|1878.75|1878.25|1878.89|1878.39|1879.17|1878.56|1878.46|1877.96|536
1621621800000|2021-05-21 18:30:00|1878.88|1878.38|1879.22|1878.72|1879.41|1878.9|1878.78|1878.28|591
1621622100000|2021-05-21 18:35:00|1879.23|1878.73|1878.72|1878.22|1879.23|1878.73|1878.6|1878.1|426
1621622400000|2021-05-21 18:40:00|1878.73|1878.23|1878.98|1878.48|1879.39|1878.89|1878.73|1878.23|554
1621622700000|2021-05-21 18:45:00|1878.99|1878.49|1879.05|1878.55|1879.5|1879|1878.99|1878.49|473
1621623000000|2021-05-21 18:50:00|1879.03|1878.53|1879.68|1879.18|1880.28|1879.75|1879.03|1878.51|615
1621623300000|2021-05-21 18:55:00|1879.69|1879.19|1879.69|1879.19|1879.96|1879.46|1879.41|1878.91|542
1621623600000|2021-05-21 19:00:00|1879.79|1879.29|1880.51|1880.01|1880.79|1880.15|1879.69|1879.09|703
1621623900000|2021-05-21 19:05:00|1880.52|1880.02|1882.17|1881.37|1882.17|1881.48|1880.5|1879.94|685
1621624200000|2021-05-21 19:10:00|1881.96|1881.46|1881.62|1881.12|1882.3|1881.67|1881.46|1880.87|807
1621624500000|2021-05-21 19:15:00|1881.64|1881.14|1881.1|1880.6|1882.01|1881.35|1880.91|1880.26|777
1621624800000|2021-05-21 19:20:00|1881.07|1880.57|1880.66|1880.16|1881.38|1880.78|1880.65|1880.07|731
1621625100000|2021-05-21 19:25:00|1880.67|1880.17|1880.87|1880.07|1881.16|1880.52|1880.48|1879.88|500
1621625400000|2021-05-21 19:30:00|1880.85|1880.05|1880.9|1880.4|1881.07|1880.45|1880.41|1879.81|683
1621625700000|2021-05-21 19:35:00|1880.93|1880.43|1880.82|1880.32|1881.31|1880.72|1880.73|1880.07|561
1621626000000|2021-05-21 19:40:00|1880.8|1880.3|1879.63|1879.13|1880.91|1880.3|1879.29|1878.66|799
1621626300000|2021-05-21 19:45:00|1879.62|1879.12|1879.83|1879.03|1880.13|1879.52|1879.32|1878.69|716
1621626600000|2021-05-21 19:50:00|1879.66|1879.16|1879.9|1879.4|1880.44|1879.89|1879.44|1878.94|905
1621626900000|2021-05-21 19:55:00|1879.87|1879.37|1879.92|1879.42|1880.45|1879.83|1879.87|1879.26|771
1621627200000|2021-05-21 20:00:00|1879.83|1879.33|1880.32|1879.52|1880.52|1879.86|1879.54|1878.89|536
1621627500000|2021-05-21 20:05:00|1880.31|1879.51|1880.74|1879.94|1880.83|1880.19|1879.44|1878.71|434
1621627800000|2021-05-21 20:10:00|1880.8|1880|1880.66|1879.86|1880.87|1880.07|1880.29|1879.49|201
1621628100000|2021-05-21 20:15:00|1880.69|1879.89|1880.74|1879.94|1881.25|1880.45|1880.02|1879.22|371
1621628400000|2021-05-21 20:20:00|1880.76|1879.96|1880.61|1879.81|1880.85|1880.05|1880.54|1879.74|209
1621628700000|2021-05-21 20:25:00|1880.59|1879.79|1880.79|1879.99|1880.92|1880.12|1880.59|1879.79|148
1621629000000|2021-05-21 20:30:00|1880.77|1879.97|1881.26|1880.46|1881.38|1880.58|1880.61|1879.81|271
1621629300000|2021-05-21 20:35:00|1881.25|1880.45|1880.99|1880.19|1881.38|1880.58|1880.8|1880|202
1621629600000|2021-05-21 20:40:00|1881|1880.2|1881.08|1880.28|1881.34|1880.56|1880.76|1879.96|261
1621629900000|2021-05-21 20:45:00|1881.09|1880.29|1881.34|1880.54|1881.59|1880.79|1880.31|1879.51|313
1621630200000|2021-05-21 20:50:00|1881.41|1880.61|1882.29|1881.49|1882.39|1881.59|1881.02|1880.22|448
1621630500000|2021-05-21 20:55:00|1882.23|1881.43|1881.71|1880.91|1883.09|1882.29|1881.21|1880.41|529
1621807200000|2021-05-23 22:00:00|1881.97|1881.17|1882.05|1881.25|1883.01|1882.21|1881.4|1880.6|595
1621807500000|2021-05-23 22:05:00|1882.03|1881.23|1881.09|1880.29|1882.03|1881.23|1880.91|1880.11|666
1621807800000|2021-05-23 22:10:00|1881.02|1880.22|1881.4|1880.6|1881.7|1880.9|1880.98|1880.18|397
1621808100000|2021-05-23 22:15:00|1881.39|1880.59|1881.36|1880.56|1881.68|1880.88|1880.65|1879.85|351
1621808400000|2021-05-23 22:20:00|1881.38|1880.58|1881.43|1880.63|1881.59|1880.79|1880.82|1880.02|266
1621808700000|2021-05-23 22:25:00|1881.4|1880.6|1881.29|1880.49|1881.67|1880.87|1881.03|1880.23|233
1621809000000|2021-05-23 22:30:00|1881.32|1880.52|1881.1|1880.3|1881.59|1880.92|1880.85|1880.15|265
1621809300000|2021-05-23 22:35:00|1881.11|1880.31|1881.22|1880.42|1881.55|1880.84|1881.03|1880.28|278
1621809600000|2021-05-23 22:40:00|1881.25|1880.45|1881.39|1880.59|1881.5|1880.85|1881.03|1880.38|248
1621809900000|2021-05-23 22:45:00|1881.38|1880.58|1881.58|1880.78|1881.89|1881.24|1881.23|1880.58|335
1621810200000|2021-05-23 22:50:00|1881.59|1880.79|1881.1|1880.3|1881.59|1880.79|1880.91|1880.25|233
1621810500000|2021-05-23 22:55:00|1880.92|1880.42|1881.37|1880.57|1881.57|1880.85|1880.92|1880.21|224
1621810800000|2021-05-23 23:00:00|1881.41|1880.61|1881.35|1880.85|1882.05|1881.39|1881.21|1880.55|429
1621811100000|2021-05-23 23:05:00|1881.5|1880.7|1881.6|1880.8|1881.98|1881.33|1881.2|1880.55|270
1621811400000|2021-05-23 23:10:00|1881.62|1880.82|1881.16|1880.36|1881.88|1881.23|1881.03|1880.35|233
1621811700000|2021-05-23 23:15:00|1881.19|1880.39|1881.67|1880.87|1881.79|1881.22|1881.05|1880.36|294
1621812000000|2021-05-23 23:20:00|1881.68|1880.88|1882.58|1881.78|1882.61|1882.1|1881.6|1880.87|372
1621812300000|2021-05-23 23:25:00|1882.56|1881.76|1882.13|1881.33|1882.62|1881.92|1881.79|1881.14|252
1621812600000|2021-05-23 23:30:00|1882.12|1881.32|1881.68|1880.88|1882.31|1881.65|1881.45|1880.8|271
1621812900000|2021-05-23 23:35:00|1881.69|1880.89|1883.03|1882.23|1883.06|1882.44|1881.52|1880.89|350
1621813200000|2021-05-23 23:40:00|1883|1882.2|1883.76|1883.26|1884.28|1883.68|1882.93|1882.2|587
1621813500000|2021-05-23 23:45:00|1883.75|1883.25|1883.26|1882.46|1883.98|1883.33|1882.73|1882.08|558
1621813800000|2021-05-23 23:50:00|1883.27|1882.47|1883.69|1883.19|1884.07|1883.45|1882.94|1882.18|516
1621814100000|2021-05-23 23:55:00|1883.68|1883.18|1884.01|1883.21|1884.09|1883.43|1883.26|1882.59|351
1621814400000|2021-05-24 00:00:00|1884|1883.2|1883.6|1882.8|1884.24|1883.61|1882.69|1881.94|812
1621814700000|2021-05-24 00:05:00|1883.59|1882.79|1883.47|1882.67|1883.66|1883.01|1882.74|1882.13|681
1621815000000|2021-05-24 00:10:00|1883.46|1882.66|1884.04|1883.24|1884.19|1883.52|1882.89|1882.29|542
1621815300000|2021-05-24 00:15:00|1884.12|1883.32|1883.99|1883.19|1884.87|1884.07|1883.74|1883.08|621
1621815600000|2021-05-24 00:20:00|1884.03|1883.23|1883.91|1883.11|1884.19|1883.47|1883.62|1882.87|386
1621815900000|2021-05-24 00:25:00|1883.92|1883.12|1883.7|1882.9|1884.27|1883.52|1883.5|1882.81|442
1621816200000|2021-05-24 00:30:00|1883.71|1882.91|1882.57|1881.77|1883.89|1883.32|1882.24|1881.58|783
1621816500000|2021-05-24 00:35:00|1882.58|1881.78|1882.84|1882.04|1883|1882.39|1882.45|1881.66|629
1621816800000|2021-05-24 00:40:00|1882.8|1882|1883.04|1882.24|1883.26|1882.46|1882.68|1882|323
1621817100000|2021-05-24 00:45:00|1883.03|1882.23|1882.7|1881.9|1883.21|1882.59|1881.98|1881.29|508
1621817400000|2021-05-24 00:50:00|1882.72|1881.92|1882.36|1881.56|1883.03|1882.42|1882.05|1881.35|547
1621817700000|2021-05-24 00:55:00|1882.22|1881.72|1881.49|1880.69|1882.39|1881.74|1881.15|1880.52|532
1621818000000|2021-05-24 01:00:00|1881.48|1880.68|1883.5|1883|1884.98|1884.32|1880.13|1879.48|1615
1621818300000|2021-05-24 01:05:00|1883.45|1882.95|1884.86|1884.06|1885.57|1884.97|1883.42|1882.72|1310
1621818600000|2021-05-24 01:10:00|1884.88|1884.08|1885.52|1884.72|1885.7|1885.05|1884.54|1883.89|808
1621818900000|2021-05-24 01:15:00|1885.55|1884.75|1885.2|1884.4|1885.84|1885.22|1884.84|1884.12|985
1621819200000|2021-05-24 01:20:00|1885.19|1884.39|1884.56|1883.76|1885.32|1884.66|1884.19|1883.44|855
1621819500000|2021-05-24 01:25:00|1884.52|1883.72|1884.85|1884.05|1885.17|1884.5|1884.13|1883.33|858
1621819800000|2021-05-24 01:30:00|1884.79|1883.99|1886.12|1885.62|1886.32|1885.7|1884.69|1883.89|1012
1621820100000|2021-05-24 01:35:00|1886.04|1885.54|1885.21|1884.41|1886.32|1885.75|1884.53|1883.88|873
1621820400000|2021-05-24 01:40:00|1885.28|1884.48|1886.2|1885.7|1886.38|1885.75|1885.15|1884.35|867
1621820700000|2021-05-24 01:45:00|1886.19|1885.69|1886.5|1885.7|1886.99|1886.34|1885.95|1885.31|1094
1621821000000|2021-05-24 01:50:00|1886.51|1885.71|1887.24|1886.74|1887.41|1886.75|1885.97|1885.36|970
1621821300000|2021-05-24 01:55:00|1887.39|1886.59|1886.54|1885.74|1887.54|1886.89|1886.43|1885.63|883
1621821600000|2021-05-24 02:00:00|1886.55|1885.75|1886.73|1885.93|1887.19|1886.39|1886.12|1885.32|828
1621821900000|2021-05-24 02:05:00|1886.71|1885.91|1886.48|1885.68|1887.07|1886.27|1886.33|1885.53|694
1621822200000|2021-05-24 02:10:00|1886.49|1885.69|1885.97|1885.17|1886.66|1885.86|1885.65|1884.85|718
1621822500000|2021-05-24 02:15:00|1885.98|1885.18|1885.87|1885.07|1886.27|1885.47|1885.62|1884.82|471
1621822800000|2021-05-24 02:20:00|1885.91|1885.11|1886.7|1885.9|1886.88|1886.08|1885.83|1885.03|377
1621823100000|2021-05-24 02:25:00|1886.69|1885.89|1886.5|1885.7|1886.81|1886.01|1886.4|1885.6|430
1621823400000|2021-05-24 02:30:00|1886.53|1885.73|1886.88|1886.38|1887.4|1886.65|1886.12|1885.47|622
1621823700000|2021-05-24 02:35:00|1886.93|1886.43|1885.43|1884.63|1887.03|1886.43|1885.43|1884.63|818
1621824000000|2021-05-24 02:40:00|1885.42|1884.62|1884.88|1884.08|1885.93|1885.19|1884.88|1884.08|850
1621824300000|2021-05-24 02:45:00|1884.91|1884.11|1884.47|1883.67|1885.23|1884.56|1883.83|1883.24|901
1621824600000|2021-05-24 02:50:00|1884.48|1883.68|1883.74|1883.24|1884.48|1883.86|1883.49|1882.82|707
1621824900000|2021-05-24 02:55:00|1883.89|1883.09|1883.59|1883.09|1884.1|1883.46|1883.36|1882.72|819
1621825200000|2021-05-24 03:00:00|1883.62|1883.12|1884.09|1883.29|1884.14|1883.48|1883.56|1882.88|611
1621825500000|2021-05-24 03:05:00|1884.11|1883.31|1883.61|1883.11|1884.65|1883.99|1883.52|1883.02|637
1621825800000|2021-05-24 03:10:00|1883.62|1883.12|1884.81|1884.01|1885|1884.37|1883.32|1882.68|724
1621826100000|2021-05-24 03:15:00|1884.8|1884|1883.91|1883.41|1884.83|1884.19|1883.82|1883.26|575
1621826400000|2021-05-24 03:20:00|1883.92|1883.42|1884.05|1883.55|1885.11|1884.49|1883.67|1883.17|795
1621826700000|2021-05-24 03:25:00|1884.03|1883.53|1883.81|1883.31|1884.34|1883.73|1883.74|1883.11|632
1621827000000|2021-05-24 03:30:00|1883.82|1883.32|1883.93|1883.43|1884.13|1883.49|1883.75|1883.19|366
1621827300000|2021-05-24 03:35:00|1883.92|1883.42|1883.82|1883.32|1884.09|1883.46|1883.74|1883.18|271
1621827600000|2021-05-24 03:40:00|1883.83|1883.33|1883.75|1883.25|1884.07|1883.46|1883.71|1883.19|220
1621827900000|2021-05-24 03:45:00|1883.76|1883.26|1883.93|1883.43|1884.22|1883.61|1883.66|1883.16|257
1621828200000|2021-05-24 03:50:00|1883.94|1883.44|1883.85|1883.35|1884.08|1883.49|1883.71|1883.09|247
1621828500000|2021-05-24 03:55:00|1883.86|1883.36|1883.81|1883.31|1884.04|1883.39|1883.76|1883.24|194
1621828800000|2021-05-24 04:00:00|1883.82|1883.32|1883.87|1883.37|1883.9|1883.4|1883.76|1883.26|183
1621829100000|2021-05-24 04:05:00|1883.89|1883.39|1884.46|1883.96|1884.48|1883.98|1883.88|1883.38|372
1621829400000|2021-05-24 04:10:00|1884.45|1883.95|1884.75|1884.25|1885.14|1884.5|1884.36|1883.86|430
1621829700000|2021-05-24 04:15:00|1884.89|1884.09|1884.59|1884.09|1884.93|1884.33|1884.48|1883.91|264
1621830000000|2021-05-24 04:20:00|1884.6|1884.1|1884.49|1883.99|1884.75|1884.11|1884.38|1883.75|219
1621830300000|2021-05-24 04:25:00|1884.64|1883.84|1884.16|1883.66|1884.75|1884.18|1884.08|1883.49|293
1621830600000|2021-05-24 04:30:00|1884.31|1883.51|1883.93|1883.43|1884.34|1883.72|1883.84|1883.23|354
1621830900000|2021-05-24 04:35:00|1883.94|1883.44|1884.31|1883.81|1884.6|1883.95|1883.92|1883.28|271
1621831200000|2021-05-24 04:40:00|1884.33|1883.83|1884.42|1883.92|1884.71|1884.09|1884.05|1883.43|274
1621831500000|2021-05-24 04:45:00|1884.43|1883.93|1884.42|1883.92|1884.65|1884.02|1884.11|1883.47|231
1621831800000|2021-05-24 04:50:00|1884.57|1883.77|1884.73|1884.23|1885.19|1884.45|1884.43|1883.76|310
1621832100000|2021-05-24 04:55:00|1884.71|1884.21|1884.94|1884.44|1885.2|1884.55|1884.64|1884|367
1621832400000|2021-05-24 05:00:00|1884.93|1884.43|1885.4|1884.6|1885.58|1884.98|1884.93|1884.27|486
1621832700000|2021-05-24 05:05:00|1885.41|1884.61|1886|1885.5|1886.19|1885.54|1885.16|1884.53|492
1621833000000|2021-05-24 05:10:00|1886.01|1885.51|1885.83|1885.33|1886.19|1885.57|1885.66|1885.02|425
1621833300000|2021-05-24 05:15:00|1885.85|1885.35|1885.55|1884.75|1886.08|1885.45|1885.34|1884.7|420
1621833600000|2021-05-24 05:20:00|1885.41|1884.91|1885.14|1884.34|1885.53|1884.94|1884.79|1884.2|357
1621833900000|2021-05-24 05:25:00|1885.16|1884.36|1885.55|1884.75|1885.7|1885.05|1884.81|1884.2|406
1621834200000|2021-05-24 05:30:00|1885.54|1884.74|1884.62|1884.12|1886.06|1885.45|1884.05|1883.48|942
1621834500000|2021-05-24 05:35:00|1884.6|1884.1|1885.97|1885.47|1886.2|1885.62|1884.42|1883.89|788
1621834800000|2021-05-24 05:40:00|1885.98|1885.48|1886.18|1885.38|1886.31|1885.76|1885.92|1885.32|569
1621835100000|2021-05-24 05:45:00|1885.96|1885.46|1886.06|1885.56|1886.76|1886.12|1885.96|1885.4|763
1621835400000|2021-05-24 05:50:00|1886.05|1885.55|1885.36|1884.86|1886.19|1885.56|1885.21|1884.55|609
1621835700000|2021-05-24 05:55:00|1885.35|1884.85|1886.01|1885.21|1886.43|1885.78|1885.35|1884.75|599
1621836000000|2021-05-24 06:00:00|1885.95|1885.15|1884.02|1883.52|1886.03|1885.41|1884.02|1883.46|977
1621836300000|2021-05-24 06:05:00|1884|1883.5|1883.16|1882.66|1884.19|1883.62|1882.46|1881.96|1092
1621836600000|2021-05-24 06:10:00|1883.3|1882.5|1884.12|1883.62|1884.22|1883.72|1882.92|1882.26|908
1621836900000|2021-05-24 06:15:00|1884.11|1883.61|1883.44|1882.94|1884.14|1883.64|1882.92|1882.42|674
1621837200000|2021-05-24 06:20:00|1883.52|1883.02|1883.32|1882.52|1884.36|1883.71|1883.17|1882.51|859
1621837500000|2021-05-24 06:25:00|1883.33|1882.53|1883.29|1882.79|1883.59|1883.09|1882.93|1882.43|757
1621837800000|2021-05-24 06:30:00|1883.3|1882.8|1883.59|1883.09|1883.92|1883.42|1883.01|1882.43|855
1621838100000|2021-05-24 06:35:00|1883.58|1883.08|1883.93|1883.43|1884.08|1883.47|1883.36|1882.75|806
1621838400000|2021-05-24 06:40:00|1884.09|1883.29|1883.33|1882.83|1884.51|1883.93|1883.25|1882.62|834
1621838700000|2021-05-24 06:45:00|1883.32|1882.82|1882.91|1882.41|1883.47|1882.97|1882.83|1882.27|891
1621839000000|2021-05-24 06:50:00|1882.93|1882.43|1882.67|1882.17|1883.07|1882.52|1882.2|1881.6|776
1621839300000|2021-05-24 06:55:00|1882.63|1882.13|1882.06|1881.56|1882.83|1882.18|1881.73|1881.21|777
1621839600000|2021-05-24 07:00:00|1882.05|1881.55|1882.33|1881.83|1882.52|1882.02|1881.2|1880.7|838
1621839900000|2021-05-24 07:05:00|1882.32|1881.82|1883.16|1882.36|1883.26|1882.76|1882.31|1881.81|713
1621840200000|2021-05-24 07:10:00|1883|1882.5|1882.21|1881.71|1883.18|1882.68|1882.03|1881.53|685
1621840500000|2021-05-24 07:15:00|1882.24|1881.74|1883.17|1882.67|1883.36|1882.86|1882.2|1881.7|822
1621840800000|2021-05-24 07:20:00|1883.15|1882.65|1883.11|1882.61|1883.44|1882.87|1882.1|1881.6|925
1621841100000|2021-05-24 07:25:00|1883.09|1882.59|1882.94|1882.44|1883.16|1882.66|1882.57|1882.07|646
1621841400000|2021-05-24 07:30:00|1882.9|1882.4|1883.23|1882.73|1883.36|1882.86|1882.67|1882.17|776
1621841700000|2021-05-24 07:35:00|1883.19|1882.69|1883.27|1882.77|1883.45|1882.95|1882.86|1882.36|650
1621842000000|2021-05-24 07:40:00|1883.26|1882.76|1882.41|1881.91|1883.42|1882.92|1882.24|1881.74|651
1621842300000|2021-05-24 07:45:00|1882.42|1881.92|1883.26|1882.76|1883.36|1882.86|1882.17|1881.67|785
1621842600000|2021-05-24 07:50:00|1883.24|1882.74|1882.45|1881.95|1883.34|1882.84|1882.16|1881.66|704
1621842900000|2021-05-24 07:55:00|1882.47|1881.97|1882.16|1881.66|1882.64|1882.14|1881.93|1881.43|677
1621843200000|2021-05-24 08:00:00|1882.12|1881.62|1882.28|1881.78|1883.06|1882.56|1882.08|1881.58|720
1621843500000|2021-05-24 08:05:00|1882.33|1881.83|1882.77|1882.27|1882.91|1882.41|1882.15|1881.65|679
1621843800000|2021-05-24 08:10:00|1882.85|1882.35|1882.76|1882.26|1883.2|1882.7|1882.69|1882.19|609
1621844100000|2021-05-24 08:15:00|1882.77|1882.27|1882.97|1882.47|1883.15|1882.65|1882.47|1881.97|700
1621844400000|2021-05-24 08:20:00|1882.98|1882.48|1882.54|1882.04|1882.99|1882.49|1882.48|1881.98|616
1621844700000|2021-05-24 08:25:00|1882.53|1882.03|1882.14|1881.64|1882.77|1882.27|1882.09|1881.59|583
1621845000000|2021-05-24 08:30:00|1882.13|1881.63|1880.15|1879.65|1882.22|1881.72|1880.07|1879.57|962
1621845300000|2021-05-24 08:35:00|1880.16|1879.66|1876.67|1876.17|1880.21|1879.71|1875.5|1875|1473
1621845600000|2021-05-24 08:40:00|1876.59|1876.09|1878.44|1877.94|1878.69|1878.19|1876.46|1875.95|863
1621845900000|2021-05-24 08:45:00|1878.43|1877.93|1878.64|1878.14|1879.57|1879.07|1877.86|1877.36|886
1621846200000|2021-05-24 08:50:00|1878.63|1878.13|1878.23|1877.73|1878.63|1878.13|1877.84|1877.34|925
1621846500000|2021-05-24 08:55:00|1878.24|1877.74|1877.87|1877.37|1878.46|1877.96|1877.85|1877.35|583
1621846800000|2021-05-24 09:00:00|1877.93|1877.43|1878.09|1877.59|1878.24|1877.74|1877.33|1876.83|833
1621847100000|2021-05-24 09:05:00|1878.11|1877.61|1877.99|1877.49|1878.18|1877.68|1877.64|1877.14|809
1621847400000|2021-05-24 09:10:00|1877.98|1877.48|1877.74|1877.24|1878.15|1877.65|1877.71|1877.21|637
1621847700000|2021-05-24 09:15:00|1877.75|1877.25|1879.84|1879.34|1880.12|1879.58|1877.73|1877.23|964
1621848000000|2021-05-24 09:20:00|1879.81|1879.31|1880.29|1879.79|1880.51|1879.9|1879.74|1879.24|724
1621848300000|2021-05-24 09:25:00|1880.36|1879.86|1879.55|1879.05|1880.48|1879.88|1879.47|1878.84|622
1621848600000|2021-05-24 09:30:00|1879.54|1879.04|1878.82|1878.32|1879.63|1879.08|1878.33|1877.74|920
1621848900000|2021-05-24 09:35:00|1878.88|1878.38|1878.44|1877.94|1878.97|1878.46|1878.41|1877.91|685
1621849200000|2021-05-24 09:40:00|1878.45|1877.95|1878.7|1878.2|1878.78|1878.28|1878.41|1877.91|586
1621849500000|2021-05-24 09:45:00|1878.76|1878.26|1880.25|1879.75|1880.3|1879.8|1878.68|1878.18|708
1621849800000|2021-05-24 09:50:00|1880.26|1879.76|1880.47|1879.97|1880.66|1880.08|1880.04|1879.54|633
1621850100000|2021-05-24 09:55:00|1880.46|1879.96|1881.6|1881.1|1881.61|1881.11|1880.45|1879.88|525
1621850400000|2021-05-24 10:00:00|1881.58|1881.08|1881.68|1881.18|1881.91|1881.41|1881.05|1880.55|835
1621850700000|2021-05-24 10:05:00|1881.67|1881.17|1880.97|1880.47|1881.89|1881.39|1880.75|1880.25|542
1621851000000|2021-05-24 10:10:00|1881.04|1880.54|1880.74|1880.24|1881.75|1881.25|1880.74|1880.24|716
1621851300000|2021-05-24 10:15:00|1880.75|1880.25|1882.2|1881.7|1882.29|1881.79|1880.75|1880.25|618
1621851600000|2021-05-24 10:20:00|1882.21|1881.71|1881.97|1881.47|1882.37|1881.87|1881.87|1881.37|529
1621851900000|2021-05-24 10:25:00|1881.93|1881.43|1882.21|1881.71|1882.44|1881.94|1881.76|1881.26|539
1621852200000|2021-05-24 10:30:00|1882.19|1881.69|1882.04|1881.54|1882.31|1881.81|1881.33|1880.72|611
1621852500000|2021-05-24 10:35:00|1882.05|1881.55|1881.62|1881.12|1882.33|1881.83|1881.49|1880.99|616
1621852800000|2021-05-24 10:40:00|1881.63|1881.13|1882.17|1881.67|1882.55|1882.05|1881.63|1881.13|577
1621853100000|2021-05-24 10:45:00|1882.19|1881.69|1882.86|1882.36|1882.94|1882.44|1882.18|1881.68|573
1621853400000|2021-05-24 10:50:00|1882.85|1882.35|1882.59|1882.09|1882.98|1882.48|1882.4|1881.9|533
1621853700000|2021-05-24 10:55:00|1882.65|1882.15|1882.16|1881.66|1882.79|1882.29|1882.1|1881.6|678
1621854000000|2021-05-24 11:00:00|1882.17|1881.67|1881.53|1881.03|1882.26|1881.76|1881.41|1880.91|743
1621854300000|2021-05-24 11:05:00|1881.55|1881.05|1882.1|1881.6|1882.18|1881.68|1881.28|1880.78|697
1621854600000|2021-05-24 11:10:00|1882.11|1881.61|1882|1881.5|1882.62|1882.12|1881.91|1881.39|671
1621854900000|2021-05-24 11:15:00|1882.01|1881.51|1882.19|1881.69|1882.37|1881.87|1881.93|1881.43|532
1621855200000|2021-05-24 11:20:00|1882.18|1881.68|1882.02|1881.22|1882.19|1881.69|1881.65|1881.07|541
1621855500000|2021-05-24 11:25:00|1881.91|1881.41|1880.76|1880.26|1881.96|1881.46|1880.73|1880.23|598
1621855800000|2021-05-24 11:30:00|1880.75|1880.25|1881.04|1880.54|1881.1|1880.6|1880.75|1880.25|516
1621856100000|2021-05-24 11:35:00|1881.03|1880.53|1880.3|1879.8|1881.05|1880.55|1880.09|1879.59|585
1621856400000|2021-05-24 11:40:00|1880.29|1879.79|1880.56|1880.06|1880.68|1880.18|1879.91|1879.41|611
1621856700000|2021-05-24 11:45:00|1880.6|1880.1|1880.8|1880.3|1880.89|1880.39|1880.37|1879.87|512
1621857000000|2021-05-24 11:50:00|1880.81|1880.31|1881.06|1880.56|1881.31|1880.81|1879.81|1879.31|800
1621857300000|2021-05-24 11:55:00|1881.07|1880.57|1881.23|1880.73|1882.45|1881.95|1880.59|1880.09|936
1621857600000|2021-05-24 12:00:00|1881.24|1880.74|1881.68|1881.18|1881.85|1881.35|1880.56|1880.06|782
1621857900000|2021-05-24 12:05:00|1881.67|1881.17|1883.08|1882.58|1883.49|1882.99|1881.67|1881.17|812
1621858200000|2021-05-24 12:10:00|1883.09|1882.59|1882.96|1882.46|1883.72|1883.21|1882.51|1882.01|1040
1621858500000|2021-05-24 12:15:00|1882.99|1882.49|1883.11|1882.61|1883.21|1882.71|1882.55|1882.05|856
1621858800000|2021-05-24 12:20:00|1883.14|1882.64|1883.82|1883.32|1884.45|1883.95|1883.01|1882.51|916
1621859100000|2021-05-24 12:25:00|1883.8|1883.3|1884.87|1884.37|1885.03|1884.42|1883.72|1883.22|829
1621859400000|2021-05-24 12:30:00|1884.91|1884.41|1886|1885.5|1886.61|1886.11|1884.52|1884.02|1233
1621859700000|2021-05-24 12:35:00|1885.99|1885.49|1884.89|1884.39|1886.06|1885.56|1884.86|1884.36|1041
1621860000000|2021-05-24 12:40:00|1885.01|1884.51|1882.87|1882.37|1885.52|1885.02|1882.8|1882.3|1064
1621860300000|2021-05-24 12:45:00|1882.83|1882.33|1882.49|1881.99|1882.95|1882.45|1882.1|1881.6|968
1621860600000|2021-05-24 12:50:00|1882.5|1882|1881.39|1880.89|1882.52|1882.02|1881.31|1880.81|873
1621860900000|2021-05-24 12:55:00|1881.37|1880.87|1880.33|1879.83|1881.61|1881.03|1879.93|1879.43|909
1621861200000|2021-05-24 13:00:00|1880.35|1879.85|1879.88|1879.38|1881.78|1881.28|1878.94|1878.44|1510
1621861500000|2021-05-24 13:05:00|1879.92|1879.42|1880.36|1879.86|1880.45|1879.95|1878.31|1877.81|1248
1621861800000|2021-05-24 13:10:00|1880.33|1879.83|1879.57|1879.07|1880.38|1879.88|1879.35|1878.85|1141
1621862100000|2021-05-24 13:15:00|1879.51|1879.01|1880.34|1879.84|1880.89|1880.39|1879.26|1878.76|1156
1621862400000|2021-05-24 13:20:00|1880.32|1879.82|1881.79|1881.29|1882.03|1881.53|1879.82|1879.32|1039
1621862700000|2021-05-24 13:25:00|1881.77|1881.27|1881.05|1880.55|1882.38|1881.88|1880.34|1879.84|824
1621863000000|2021-05-24 13:30:00|1881.07|1880.57|1879.97|1879.47|1881.16|1880.66|1878.32|1877.82|997
1621863300000|2021-05-24 13:35:00|1879.96|1879.46|1884.99|1884.49|1885.1|1884.6|1879.86|1879.36|1086
1621863600000|2021-05-24 13:40:00|1884.95|1884.45|1883.91|1883.41|1885.9|1885.4|1883.91|1883.41|1422
1621863900000|2021-05-24 13:45:00|1883.9|1883.4|1882.09|1881.59|1884.4|1883.9|1880.26|1879.76|1582
1621864200000|2021-05-24 13:50:00|1882.11|1881.61|1881.2|1880.7|1883|1882.5|1880.73|1880.23|1469
1621864500000|2021-05-24 13:55:00|1881.19|1880.69|1881.23|1880.73|1882.24|1881.74|1880.66|1880.16|1374
1621864800000|2021-05-24 14:00:00|1881.22|1880.72|1878.45|1877.95|1881.45|1880.95|1878.26|1877.76|1488
1621865100000|2021-05-24 14:05:00|1878.47|1877.97|1880.35|1879.85|1881.19|1880.69|1878.25|1877.75|1285
1621865400000|2021-05-24 14:10:00|1880.36|1879.86|1881.19|1880.69|1882.25|1881.75|1880.31|1879.81|1168
1621865700000|2021-05-24 14:15:00|1881.17|1880.67|1883.58|1883.08|1883.7|1883.2|1881.14|1880.64|1362
1621866000000|2021-05-24 14:20:00|1883.62|1883.12|1883.26|1882.76|1884.1|1883.6|1882.66|1882.16|1193
1621866300000|2021-05-24 14:25:00|1883.27|1882.77|1882.87|1882.37|1883.42|1882.92|1882.14|1881.64|1069
1621866600000|2021-05-24 14:30:00|1882.89|1882.39|1883.49|1882.99|1883.88|1883.38|1882.46|1881.96|1103
1621866900000|2021-05-24 14:35:00|1883.55|1883.05|1882.06|1881.56|1883.55|1883.05|1881.43|1880.93|1006
1621867200000|2021-05-24 14:40:00|1882.14|1881.64|1884.03|1883.53|1884.2|1883.7|1882.13|1881.63|1086
1621867500000|2021-05-24 14:45:00|1883.98|1883.48|1884.95|1884.45|1885.87|1885.37|1883.98|1883.48|1218
1621867800000|2021-05-24 14:50:00|1884.94|1884.44|1884.71|1884.21|1885.55|1885.05|1883.99|1883.49|1106
1621868100000|2021-05-24 14:55:00|1884.7|1884.2|1885.06|1884.56|1885.62|1885.12|1884.63|1884.13|1206
1621868400000|2021-05-24 15:00:00|1885.07|1884.57|1884.55|1884.05|1885.54|1885.04|1884.21|1883.71|1109
1621868700000|2021-05-24 15:05:00|1884.54|1884.04|1885.33|1884.83|1885.55|1885.05|1884.46|1883.96|989
1621869000000|2021-05-24 15:10:00|1885.32|1884.82|1884.69|1884.19|1885.34|1884.84|1884.41|1883.91|979
1621869300000|2021-05-24 15:15:00|1884.68|1884.18|1885.19|1884.69|1885.29|1884.79|1884.39|1883.89|950
1621869600000|2021-05-24 15:20:00|1885.18|1884.68|1885.49|1884.99|1885.8|1885.3|1885.01|1884.51|852
1621869900000|2021-05-24 15:25:00|1885.47|1884.97|1884.46|1883.96|1885.61|1885.11|1884.44|1883.94|785
1621870200000|2021-05-24 15:30:00|1884.35|1883.85|1883.06|1882.56|1884.55|1884.05|1882.9|1882.4|1005
1621870500000|2021-05-24 15:35:00|1883.07|1882.57|1882.79|1882.29|1883.27|1882.77|1882.25|1881.75|724
1621870800000|2021-05-24 15:40:00|1882.8|1882.3|1883.09|1882.59|1883.11|1882.61|1882.44|1881.94|796
1621871100000|2021-05-24 15:45:00|1883.1|1882.6|1883.01|1882.51|1883.47|1882.97|1882.74|1882.24|685
1621871400000|2021-05-24 15:50:00|1883.02|1882.52|1884.22|1883.72|1884.6|1884.06|1883|1882.5|837
1621871700000|2021-05-24 15:55:00|1884.12|1883.62|1884.88|1884.38|1885.11|1884.61|1884.04|1883.54|769
1621872000000|2021-05-24 16:00:00|1884.85|1884.35|1884.92|1884.42|1884.96|1884.46|1884.65|1884.15|717
1621872300000|2021-05-24 16:05:00|1884.9|1884.4|1883.54|1883.04|1884.95|1884.45|1883.54|1883.04|647
1621872600000|2021-05-24 16:10:00|1883.55|1883.05|1883.89|1883.39|1884.35|1883.85|1883.52|1883.02|681
1621872900000|2021-05-24 16:15:00|1883.87|1883.37|1884.26|1883.76|1884.29|1883.79|1883.37|1882.87|531
1621873200000|2021-05-24 16:20:00|1884.25|1883.75|1883.49|1882.99|1884.35|1883.85|1883.46|1882.96|609
1621873500000|2021-05-24 16:25:00|1883.48|1882.98|1883.71|1883.21|1883.96|1883.46|1883.23|1882.73|711
1621873800000|2021-05-24 16:30:00|1883.7|1883.2|1883.97|1883.47|1883.98|1883.48|1883.39|1882.89|582
1621874100000|2021-05-24 16:35:00|1883.96|1883.46|1884.17|1883.67|1884.19|1883.69|1883.58|1883.08|607
1621874400000|2021-05-24 16:40:00|1884.16|1883.66|1884.29|1883.79|1884.3|1883.8|1883.74|1883.24|488
1621874700000|2021-05-24 16:45:00|1884.38|1883.88|1884.4|1883.9|1884.45|1883.95|1883.84|1883.34|438
1621875000000|2021-05-24 16:50:00|1884.39|1883.89|1884.35|1883.85|1884.59|1884.09|1884.26|1883.76|583
1621875300000|2021-05-24 16:55:00|1884.37|1883.87|1884.25|1883.75|1884.45|1883.95|1884.02|1883.52|533
1621875600000|2021-05-24 17:00:00|1884.26|1883.76|1883.8|1883.3|1884.46|1883.96|1883.64|1883.14|631
1621875900000|2021-05-24 17:05:00|1883.81|1883.31|1883.96|1883.46|1884.17|1883.67|1883.78|1883.28|503
1621876200000|2021-05-24 17:10:00|1883.97|1883.47|1884.41|1883.91|1884.49|1883.99|1883.87|1883.37|488
1621876500000|2021-05-24 17:15:00|1884.43|1883.93|1884.21|1883.71|1884.7|1884.2|1884.2|1883.7|612
1621876800000|2021-05-24 17:20:00|1884.22|1883.72|1884.35|1883.85|1885.02|1884.52|1883.95|1883.45|755
1621877100000|2021-05-24 17:25:00|1884.36|1883.86|1884.51|1884.01|1884.74|1884.24|1883.69|1883.19|795
1621877400000|2021-05-24 17:30:00|1884.43|1883.93|1883.84|1883.34|1884.44|1883.94|1883.36|1882.86|713
1621877700000|2021-05-24 17:35:00|1883.83|1883.33|1883.47|1882.97|1883.92|1883.42|1883.28|1882.78|514
1621878000000|2021-05-24 17:40:00|1883.4|1882.9|1883.8|1883.3|1883.93|1883.43|1883.2|1882.7|424
1621878300000|2021-05-24 17:45:00|1883.79|1883.29|1883.88|1883.38|1884.06|1883.56|1883.71|1883.21|344
1621878600000|2021-05-24 17:50:00|1883.89|1883.39|1883.72|1883.22|1883.93|1883.43|1883.53|1883.03|467
1621878900000|2021-05-24 17:55:00|1883.73|1883.23|1883.29|1882.79|1883.79|1883.29|1883.17|1882.67|704
1621879200000|2021-05-24 18:00:00|1883.3|1882.8|1883.39|1882.89|1883.42|1882.92|1883.07|1882.57|475
1621879500000|2021-05-24 18:05:00|1883.36|1882.86|1883.87|1883.37|1883.97|1883.47|1883.28|1882.78|464
1621879800000|2021-05-24 18:10:00|1883.88|1883.38|1883.88|1883.38|1884|1883.5|1883.72|1883.22|368
1621880100000|2021-05-24 18:15:00|1883.87|1883.37|1884.09|1883.59|1884.09|1883.59|1883.42|1882.92|455
1621880400000|2021-05-24 18:20:00|1884.05|1883.55|1883.93|1883.43|1884.27|1883.77|1883.8|1883.3|372
1621880700000|2021-05-24 18:25:00|1883.94|1883.44|1883.66|1883.16|1883.99|1883.49|1883.55|1883.05|463
1621881000000|2021-05-24 18:30:00|1883.67|1883.17|1883.2|1882.7|1883.76|1883.26|1882.95|1882.45|363
1621881300000|2021-05-24 18:35:00|1883.17|1882.67|1883.16|1882.66|1883.47|1882.97|1883.1|1882.6|273
1621881600000|2021-05-24 18:40:00|1883.14|1882.64|1883.48|1882.98|1883.49|1882.99|1882.96|1882.46|358
1621881900000|2021-05-24 18:45:00|1883.47|1882.97|1883.33|1882.83|1883.55|1883.05|1883.08|1882.58|324
1621882200000|2021-05-24 18:50:00|1883.32|1882.82|1883.17|1882.67|1883.36|1882.86|1883.02|1882.52|409
1621882500000|2021-05-24 18:55:00|1883.06|1882.56|1883.47|1882.97|1883.52|1883.02|1883.05|1882.55|461
1621882800000|2021-05-24 19:00:00|1883.46|1882.96|1883.28|1882.78|1883.46|1882.96|1883.14|1882.64|385
1621883100000|2021-05-24 19:05:00|1883.29|1882.79|1883.12|1882.62|1883.39|1882.89|1882.99|1882.49|356
1621883400000|2021-05-24 19:10:00|1883.11|1882.61|1883.01|1882.51|1883.13|1882.63|1882.81|1882.31|243
1621883700000|2021-05-24 19:15:00|1883.02|1882.52|1883.09|1882.59|1883.27|1882.77|1882.97|1882.47|309
1621884000000|2021-05-24 19:20:00|1883.08|1882.58|1882.74|1882.24|1883.26|1882.76|1882.71|1882.21|459
1621884300000|2021-05-24 19:25:00|1882.73|1882.23|1882.19|1881.69|1882.79|1882.29|1882.09|1881.59|403
1621884600000|2021-05-24 19:30:00|1882.2|1881.7|1882.25|1881.75|1882.34|1881.84|1882.1|1881.6|418
1621884900000|2021-05-24 19:35:00|1882.29|1881.79|1882.63|1882.13|1882.65|1882.15|1882.19|1881.69|293
1621885200000|2021-05-24 19:40:00|1882.62|1882.12|1883.02|1882.52|1883.04|1882.54|1882.5|1882|333
1621885500000|2021-05-24 19:45:00|1883.01|1882.51|1883.22|1882.72|1883.27|1882.77|1882.89|1882.39|423
1621885800000|2021-05-24 19:50:00|1883.23|1882.73|1883.06|1882.56|1883.24|1882.74|1882.86|1882.34|393
1621886100000|2021-05-24 19:55:00|1883.07|1882.57|1883.59|1883.09|1883.68|1883.1|1882.87|1882.36|618
1621886400000|2021-05-24 20:00:00|1883.58|1883.08|1883.25|1882.75|1883.91|1883.38|1883.23|1882.73|258
1621886700000|2021-05-24 20:05:00|1883.24|1882.74|1883.65|1883.15|1883.85|1883.26|1883.24|1882.74|164
1621887000000|2021-05-24 20:10:00|1883.66|1883.16|1883.73|1883.23|1883.96|1883.46|1883.06|1882.56|323
1621887300000|2021-05-24 20:15:00|1883.72|1883.22|1883.64|1883.14|1883.87|1883.37|1883.52|1882.87|185
1621887600000|2021-05-24 20:20:00|1883.65|1883.15|1883.29|1882.79|1883.75|1883.25|1883.29|1882.79|178
1621887900000|2021-05-24 20:25:00|1883.28|1882.78|1882.82|1882.32|1883.66|1883.06|1882.78|1882.28|228
1621888200000|2021-05-24 20:30:00|1882.83|1882.33|1882.97|1882.47|1883.37|1882.74|1882.83|1882.3|245
1621888500000|2021-05-24 20:35:00|1883.1|1882.3|1882.87|1882.37|1883.19|1882.66|1882.74|1882.16|325
1621888800000|2021-05-24 20:40:00|1882.88|1882.38|1882.44|1881.94|1883.04|1882.42|1882.43|1881.93|267
1621889100000|2021-05-24 20:45:00|1882.41|1881.91|1881.96|1881.46|1882.66|1882.05|1881.93|1881.27|398
1621889400000|2021-05-24 20:50:00|1881.95|1881.45|1881.63|1881.13|1882.37|1881.76|1881.56|1880.86|402
1621889700000|2021-05-24 20:55:00|1881.64|1881.14|1881.37|1880.57|1881.94|1881.33|1881.02|1880.22|356
1621893600000|2021-05-24 22:00:00|1882.89|1879.97|1881.27|1880.47|1882.93|1881.05|1881.04|1879.73|326
1621893900000|2021-05-24 22:05:00|1881.28|1880.48|1881.5|1880.7|1881.64|1880.99|1880.95|1880.33|296
1621894200000|2021-05-24 22:10:00|1881.47|1880.67|1881.5|1881|1881.73|1881.07|1881.29|1880.61|234
1621894500000|2021-05-24 22:15:00|1881.48|1880.98|1881.64|1880.84|1881.65|1881.02|1881.22|1880.64|149
1621894800000|2021-05-24 22:20:00|1881.62|1880.82|1881.69|1881.19|1881.88|1881.24|1881.44|1880.76|142
1621895100000|2021-05-24 22:25:00|1881.71|1881.21|1881.62|1881.12|1881.99|1881.35|1881.43|1880.76|182
1621895400000|2021-05-24 22:30:00|1881.5|1881|1881.49|1880.69|1881.9|1881.18|1881.31|1880.63|234
1621895700000|2021-05-24 22:35:00|1881.48|1880.68|1881.35|1880.55|1881.52|1880.88|1881.18|1880.51|210
1621896000000|2021-05-24 22:40:00|1881.32|1880.52|1880.99|1880.49|1881.4|1880.74|1880.98|1880.34|151
1621896300000|2021-05-24 22:45:00|1880.97|1880.47|1881.14|1880.64|1881.58|1880.92|1880.95|1880.29|186
1621896600000|2021-05-24 22:50:00|1881.15|1880.65|1881.02|1880.22|1881.42|1880.79|1880.8|1880.22|205
1621896900000|2021-05-24 22:55:00|1880.87|1880.37|1881.2|1880.4|1881.35|1880.72|1880.79|1880.23|230
1621897200000|2021-05-24 23:00:00|1881.11|1880.61|1880.77|1879.97|1881.2|1880.7|1880.44|1879.82|347
1621897500000|2021-05-24 23:05:00|1880.56|1880.06|1879.6|1879.1|1881.29|1880.64|1879.58|1878.9|337
1621897800000|2021-05-24 23:10:00|1879.57|1879.07|1879.37|1878.87|1879.67|1879.08|1877.54|1877.04|607
1621898100000|2021-05-24 23:15:00|1879.36|1878.86|1879.19|1878.69|1879.57|1878.95|1879.01|1878.45|346
1621898400000|2021-05-24 23:20:00|1879.17|1878.67|1879.8|1879|1879.8|1879.2|1879.11|1878.56|309
1621898700000|2021-05-24 23:25:00|1879.6|1879.1|1878.31|1877.51|1879.78|1879.22|1878.2|1877.4|291
1621899000000|2021-05-24 23:30:00|1878.29|1877.49|1878.32|1877.82|1878.8|1878.16|1878|1877.32|471
1621899300000|2021-05-24 23:35:00|1878.33|1877.83|1878.42|1877.62|1878.59|1877.94|1878.11|1877.46|306
1621899600000|2021-05-24 23:40:00|1878.31|1877.81|1878.03|1877.53|1878.47|1877.9|1878|1877.41|246
1621899900000|2021-05-24 23:45:00|1877.97|1877.47|1877.94|1877.44|1878.25|1877.75|1877.71|1877.09|320
1621900200000|2021-05-24 23:50:00|1877.93|1877.43|1878.12|1877.62|1878.68|1878.05|1877.93|1877.43|245
1621900500000|2021-05-24 23:55:00|1878.2|1877.7|1877.73|1877.23|1878.3|1877.7|1877.58|1877.08|327
1621900800000|2021-05-25 00:00:00|1877.7|1877.2|1877.4|1876.9|1878.33|1877.83|1876.77|1876.24|672
1621901100000|2021-05-25 00:05:00|1877.3|1876.8|1877.52|1877.02|1877.93|1877.35|1876.79|1876.15|601
1621901400000|2021-05-25 00:10:00|1877.51|1877.01|1877.41|1876.91|1878.01|1877.49|1877.01|1876.37|544
1621901700000|2021-05-25 00:15:00|1877.4|1876.9|1877.53|1877.03|1877.81|1877.18|1876.98|1876.39|563
1621902000000|2021-05-25 00:20:00|1877.52|1877.02|1877.11|1876.31|1877.9|1877.22|1876.6|1875.99|629
1621902300000|2021-05-25 00:25:00|1876.92|1876.42|1877.84|1877.34|1877.94|1877.44|1876.63|1875.99|662
1621902600000|2021-05-25 00:30:00|1877.83|1877.33|1877.98|1877.48|1878.55|1878.05|1877.77|1877.15|496
1621902900000|2021-05-25 00:35:00|1877.97|1877.47|1878.34|1877.84|1878.72|1878.11|1877.94|1877.28|547
1621903200000|2021-05-25 00:40:00|1878.33|1877.83|1878.83|1878.33|1879.26|1878.66|1878.33|1877.7|511
1621903500000|2021-05-25 00:45:00|1878.82|1878.32|1878.65|1878.15|1879.37|1878.87|1878.47|1877.91|506
1621903800000|2021-05-25 00:50:00|1878.63|1878.13|1878.88|1878.38|1879.37|1878.79|1878.46|1877.91|590
1621904100000|2021-05-25 00:55:00|1878.89|1878.39|1879.12|1878.62|1879.3|1878.67|1878.28|1877.67|731
1621904400000|2021-05-25 01:00:00|1879.09|1878.59|1878.15|1877.65|1880.29|1879.79|1877.84|1877.34|1503
1621904700000|2021-05-25 01:05:00|1878.16|1877.66|1877.49|1876.99|1879.26|1878.76|1876.7|1876.1|1195
1621905000000|2021-05-25 01:10:00|1877.45|1876.95|1877.42|1876.92|1877.95|1877.45|1876.53|1875.9|1121
1621905300000|2021-05-25 01:15:00|1877.4|1876.9|1876.49|1875.99|1878.01|1877.38|1876.32|1875.75|1026
1621905600000|2021-05-25 01:20:00|1876.47|1875.97|1873.73|1873.23|1876.56|1875.99|1873.09|1872.48|1323
1621905900000|2021-05-25 01:25:00|1873.72|1873.22|1873.91|1873.41|1874.51|1873.94|1873.26|1872.71|959
1621906200000|2021-05-25 01:30:00|1873.92|1873.42|1875.51|1875.01|1875.7|1875.19|1873.09|1872.49|1157
1621906500000|2021-05-25 01:35:00|1875.52|1875.02|1874.75|1874.25|1875.7|1875.14|1873.85|1873.26|1081
1621906800000|2021-05-25 01:40:00|1874.73|1874.23|1873.97|1873.47|1874.91|1874.27|1872.95|1872.45|1163
1621907100000|2021-05-25 01:45:00|1874.08|1873.58|1875.14|1874.64|1875.23|1874.65|1873.7|1873.13|886
1621907400000|2021-05-25 01:50:00|1875.13|1874.63|1874.69|1874.19|1875.32|1874.8|1874.62|1874.07|883
1621907700000|2021-05-25 01:55:00|1874.67|1874.17|1873.76|1873.26|1875.26|1874.72|1873.66|1873.07|978
1621908000000|2021-05-25 02:00:00|1873.77|1873.27|1873.9|1873.4|1874.12|1873.62|1873.11|1872.55|980
1621908300000|2021-05-25 02:05:00|1873.91|1873.41|1874.01|1873.51|1874.11|1873.56|1873.11|1872.54|829
1621908600000|2021-05-25 02:10:00|1874.02|1873.52|1874.23|1873.73|1874.51|1873.91|1873.65|1873.12|779
1621908900000|2021-05-25 02:15:00|1874.24|1873.74|1874.45|1873.95|1874.53|1873.98|1873.68|1873.18|655
1621909200000|2021-05-25 02:20:00|1874.44|1873.94|1875.27|1874.77|1875.43|1874.84|1874.35|1873.85|593
1621909500000|2021-05-25 02:25:00|1875.25|1874.75|1875.91|1875.41|1875.96|1875.46|1875.17|1874.63|569
1621909800000|2021-05-25 02:30:00|1875.92|1875.42|1876.3|1875.8|1876.53|1875.96|1875.42|1874.89|865
1621910100000|2021-05-25 02:35:00|1876.32|1875.82|1876.31|1875.81|1876.71|1876.21|1876|1875.49|781
1621910400000|2021-05-25 02:40:00|1876.29|1875.79|1876.57|1876.07|1876.76|1876.15|1876.02|1875.52|732
1621910700000|2021-05-25 02:45:00|1876.56|1876.06|1876.49|1875.99|1877.27|1876.69|1876.46|1875.96|710
1621911000000|2021-05-25 02:50:00|1876.5|1876|1877.23|1876.73|1877.31|1876.81|1876.37|1875.87|708
1621911300000|2021-05-25 02:55:00|1877.24|1876.74|1877.74|1877.24|1877.95|1877.45|1877.14|1876.58|779
1621911600000|2021-05-25 03:00:00|1877.67|1877.17|1878.43|1877.93|1878.65|1878.12|1877.64|1877.14|813
1621911900000|2021-05-25 03:05:00|1878.4|1877.9|1879.09|1878.59|1879.37|1878.78|1878.4|1877.9|732
1621912200000|2021-05-25 03:10:00|1879.07|1878.57|1880.15|1879.65|1880.17|1879.67|1878.93|1878.37|765
1621912500000|2021-05-25 03:15:00|1880.16|1879.66|1879.82|1879.32|1880.21|1879.69|1879.72|1879.15|499
1621912800000|2021-05-25 03:20:00|1879.85|1879.35|1880.14|1879.64|1880.28|1879.78|1879.6|1879.07|582
1621913100000|2021-05-25 03:25:00|1880.15|1879.65|1879.19|1878.69|1880.18|1879.68|1879|1878.5|740
1621913400000|2021-05-25 03:30:00|1879.22|1878.72|1879.79|1879.29|1879.91|1879.41|1879.03|1878.5|471
1621913700000|2021-05-25 03:35:00|1879.78|1879.28|1879.85|1879.35|1880.2|1879.7|1879.56|1879.06|436
1621914000000|2021-05-25 03:40:00|1879.83|1879.33|1879.52|1879.02|1880.1|1879.56|1879.46|1878.96|437
1621914300000|2021-05-25 03:45:00|1879.53|1879.03|1879.59|1879.09|1879.73|1879.23|1879.28|1878.78|340
1621914600000|2021-05-25 03:50:00|1879.61|1879.11|1879.49|1878.99|1879.91|1879.41|1879.48|1878.89|317
1621914900000|2021-05-25 03:55:00|1879.52|1879.02|1879.58|1879.08|1879.71|1879.21|1879.3|1878.8|324
1621915200000|2021-05-25 04:00:00|1879.59|1879.09|1879.89|1879.39|1879.95|1879.45|1879.48|1878.98|327
1621915500000|2021-05-25 04:05:00|1879.9|1879.4|1879.88|1879.38|1880.11|1879.61|1879.83|1879.33|296
1621915800000|2021-05-25 04:10:00|1879.89|1879.39|1879.98|1879.48|1880.1|1879.49|1879.67|1879.17|253
1621916100000|2021-05-25 04:15:00|1879.97|1879.47|1879.78|1879.28|1880.29|1879.79|1879.77|1879.27|314
1621916400000|2021-05-25 04:20:00|1879.8|1879.3|1879.53|1879.03|1880.01|1879.51|1879.46|1878.96|367
1621916700000|2021-05-25 04:25:00|1879.58|1879.08|1879.16|1878.66|1879.8|1879.3|1879.07|1878.53|383
1621917000000|2021-05-25 04:30:00|1879.18|1878.68|1879.72|1879.22|1879.88|1879.28|1879.11|1878.54|434
1621917300000|2021-05-25 04:35:00|1879.73|1879.23|1879.25|1878.75|1879.88|1879.28|1879.09|1878.59|300
1621917600000|2021-05-25 04:40:00|1879.23|1878.73|1879.31|1878.81|1879.48|1878.97|1879.12|1878.62|313
1621917900000|2021-05-25 04:45:00|1879.33|1878.83|1879.36|1878.86|1879.47|1878.97|1879.17|1878.67|258
1621918200000|2021-05-25 04:50:00|1879.37|1878.87|1880.05|1879.55|1880.19|1879.69|1879.35|1878.85|470
1621918500000|2021-05-25 04:55:00|1880.07|1879.57|1879.92|1879.42|1880.07|1879.57|1879.69|1879.16|352
1621918800000|2021-05-25 05:00:00|1879.91|1879.41|1879.57|1879.07|1880.32|1879.82|1879.25|1878.75|379
1621919100000|2021-05-25 05:05:00|1879.56|1879.06|1879.19|1878.69|1879.68|1879.18|1879.15|1878.65|288
1621919400000|2021-05-25 05:10:00|1879.23|1878.73|1879.11|1878.61|1879.34|1878.84|1879.03|1878.53|277
1621919700000|2021-05-25 05:15:00|1879.14|1878.64|1878.37|1877.87|1879.26|1878.76|1878.32|1877.82|328
1621920000000|2021-05-25 05:20:00|1878.36|1877.86|1877.73|1877.23|1878.41|1877.91|1877.53|1876.94|503
1621920300000|2021-05-25 05:25:00|1877.72|1877.22|1876.99|1876.49|1877.72|1877.22|1876.69|1876.19|605
1621920600000|2021-05-25 05:30:00|1876.97|1876.47|1875.29|1874.79|1877.11|1876.61|1875.28|1874.78|786
1621920900000|2021-05-25 05:35:00|1875.28|1874.78|1875.36|1874.86|1875.61|1875.03|1874.35|1873.85|890
1621921200000|2021-05-25 05:40:00|1875.37|1874.87|1875.67|1875.17|1875.79|1875.19|1874.95|1874.32|818
1621921500000|2021-05-25 05:45:00|1875.65|1875.15|1874.87|1874.37|1875.99|1875.38|1873.94|1873.37|862
1621921800000|2021-05-25 05:50:00|1874.86|1874.36|1874.65|1874.15|1875.01|1874.36|1873.61|1872.95|806
1621922100000|2021-05-25 05:55:00|1874.66|1874.16|1875.39|1874.59|1875.41|1874.84|1874.42|1873.8|718
1621922400000|2021-05-25 06:00:00|1875.43|1874.63|1875.97|1875.47|1876.31|1875.68|1874.82|1874.32|845
1621922700000|2021-05-25 06:05:00|1875.94|1875.44|1876.16|1875.66|1876.2|1875.7|1875.25|1874.64|800
1621923000000|2021-05-25 06:10:00|1876.15|1875.65|1876.74|1876.24|1876.92|1876.38|1875.99|1875.39|900
1621923300000|2021-05-25 06:15:00|1876.72|1876.22|1877.46|1876.96|1877.7|1877.11|1876.72|1876.22|1085
1621923600000|2021-05-25 06:20:00|1877.44|1876.94|1877.9|1877.4|1878.66|1878.03|1877.34|1876.84|1095
1621923900000|2021-05-25 06:25:00|1877.86|1877.36|1877.7|1877.2|1878.22|1877.64|1877.58|1877.05|922
1621924200000|2021-05-25 06:30:00|1877.71|1877.21|1879.05|1878.55|1879.2|1878.7|1877.53|1877.03|899
1621924500000|2021-05-25 06:35:00|1879.07|1878.57|1882.87|1882.37|1883.02|1882.39|1879.05|1878.46|1232
1621924800000|2021-05-25 06:40:00|1882.89|1882.39|1885.52|1885.02|1886.05|1885.44|1882.71|1882.21|1329
1621925100000|2021-05-25 06:45:00|1885.51|1885.01|1885.72|1885.22|1886.42|1885.9|1885.06|1884.4|1312
1621925400000|2021-05-25 06:50:00|1885.73|1885.23|1886.07|1885.27|1886.83|1886.26|1885.51|1885.01|1172
1621925700000|2021-05-25 06:55:00|1885.82|1885.32|1885.18|1884.68|1886.26|1885.63|1884.99|1884.39|1115
1621926000000|2021-05-25 07:00:00|1885.14|1884.64|1887.42|1886.92|1887.59|1887.07|1884.57|1883.94|1176
1621926300000|2021-05-25 07:05:00|1887.41|1886.91|1886.82|1886.32|1887.67|1887.03|1885.91|1885.41|1276
1621926600000|2021-05-25 07:10:00|1886.92|1886.12|1885.89|1885.39|1887.28|1886.65|1885.82|1885.32|1209
1621926900000|2021-05-25 07:15:00|1885.94|1885.44|1885.83|1885.33|1887.05|1886.55|1885.61|1885.11|1095
1621927200000|2021-05-25 07:20:00|1885.81|1885.31|1886.29|1885.79|1886.66|1886.16|1885.5|1885|929
1621927500000|2021-05-25 07:25:00|1886.31|1885.81|1886.61|1886.11|1886.92|1886.33|1885.11|1884.61|895
1621927800000|2021-05-25 07:30:00|1886.7|1886.2|1884.85|1884.35|1886.7|1886.2|1884.82|1884.2|966
1621928100000|2021-05-25 07:35:00|1884.88|1884.38|1885.04|1884.54|1885.08|1884.58|1884.35|1883.74|872
1621928400000|2021-05-25 07:40:00|1885.05|1884.55|1884.09|1883.59|1885.31|1884.81|1884.08|1883.58|717
1621928700000|2021-05-25 07:45:00|1884.07|1883.57|1884.25|1883.75|1885.29|1884.79|1883.92|1883.42|823
1621929000000|2021-05-25 07:50:00|1884.39|1883.89|1883.35|1882.85|1884.66|1884.16|1882.96|1882.46|949
1621929300000|2021-05-25 07:55:00|1883.36|1882.86|1883.41|1882.91|1883.62|1883.12|1882.73|1882.23|863
1621929600000|2021-05-25 08:00:00|1883.4|1882.9|1882.42|1881.92|1883.54|1883.04|1882.21|1881.71|856
1621929900000|2021-05-25 08:05:00|1882.47|1881.97|1882.38|1881.88|1883.61|1883.11|1882.38|1881.88|850
1621930200000|2021-05-25 08:10:00|1882.39|1881.89|1880.94|1880.44|1882.73|1882.23|1880.5|1880|1135
1621930500000|2021-05-25 08:15:00|1880.96|1880.46|1880.87|1880.37|1882.24|1881.74|1880.8|1880.23|994
1621930800000|2021-05-25 08:20:00|1880.9|1880.4|1880.74|1880.24|1881.25|1880.75|1880.42|1879.92|859
1621931100000|2021-05-25 08:25:00|1880.76|1880.26|1881.05|1880.55|1881.69|1881.19|1880.64|1880.14|833
1621931400000|2021-05-25 08:30:00|1880.99|1880.49|1880.49|1879.99|1881.31|1880.81|1880.41|1879.91|790
1621931700000|2021-05-25 08:35:00|1880.5|1880|1881.87|1881.37|1881.93|1881.41|1880.28|1879.78|728
1621932000000|2021-05-25 08:40:00|1881.9|1881.4|1882.87|1882.37|1883.01|1882.51|1881.87|1881.37|852
1621932300000|2021-05-25 08:45:00|1882.88|1882.38|1884.12|1883.62|1884.33|1883.83|1882.77|1882.27|905
1621932600000|2021-05-25 08:50:00|1884.11|1883.61|1883.57|1883.07|1884.16|1883.66|1883.09|1882.46|850
1621932900000|2021-05-25 08:55:00|1883.59|1883.09|1882.99|1882.49|1884.22|1883.72|1882.98|1882.47|759
1621933200000|2021-05-25 09:00:00|1882.98|1882.48|1884.05|1883.55|1884.17|1883.58|1882.97|1882.47|707
1621933500000|2021-05-25 09:05:00|1884.06|1883.56|1882.69|1882.19|1884.1|1883.6|1882.62|1882.12|698
1621933800000|2021-05-25 09:10:00|1882.67|1882.17|1882.62|1882.12|1883.16|1882.66|1882.23|1881.71|710
1621934100000|2021-05-25 09:15:00|1882.64|1882.14|1883.95|1883.45|1883.96|1883.46|1882.62|1882.12|616
1621934400000|2021-05-25 09:20:00|1883.94|1883.44|1883.28|1882.78|1884.18|1883.68|1883.28|1882.78|692
1621934700000|2021-05-25 09:25:00|1883.29|1882.79|1884.04|1883.54|1884.29|1883.79|1883.18|1882.68|586
1621935000000|2021-05-25 09:30:00|1884.05|1883.55|1883.47|1882.97|1884.21|1883.71|1883.01|1882.51|761
1621935300000|2021-05-25 09:35:00|1883.49|1882.99|1883.34|1882.84|1883.85|1883.35|1883.22|1882.72|569
1621935600000|2021-05-25 09:40:00|1883.37|1882.87|1884.17|1883.67|1884.18|1883.68|1883.1|1882.6|527
1621935900000|2021-05-25 09:45:00|1884.16|1883.66|1884.05|1883.55|1884.17|1883.67|1883.52|1883.02|617
1621936200000|2021-05-25 09:50:00|1884.06|1883.56|1884.29|1883.79|1884.48|1883.98|1883.97|1883.34|665
1621936500000|2021-05-25 09:55:00|1884.31|1883.81|1883.92|1883.42|1884.79|1884.29|1883.84|1883.34|546
1621936800000|2021-05-25 10:00:00|1883.86|1883.36|1883.35|1882.85|1883.94|1883.44|1883.33|1882.83|552
1621937100000|2021-05-25 10:05:00|1883.37|1882.87|1883.28|1882.78|1883.48|1882.98|1882.79|1882.29|570
1621937400000|2021-05-25 10:10:00|1883.24|1882.74|1883.91|1883.41|1883.93|1883.42|1883.22|1882.72|614
1621937700000|2021-05-25 10:15:00|1883.93|1883.43|1884.61|1884.11|1885.11|1884.61|1883.85|1883.35|707
1621938000000|2021-05-25 10:20:00|1884.6|1884.1|1885.07|1884.57|1885.14|1884.64|1884.36|1883.86|599
1621938300000|2021-05-25 10:25:00|1885.06|1884.56|1883.51|1883.01|1885.14|1884.64|1883.49|1882.99|543
1621938600000|2021-05-25 10:30:00|1883.54|1883.04|1882.39|1881.89|1883.6|1883.1|1882.2|1881.7|755
1621938900000|2021-05-25 10:35:00|1882.38|1881.88|1882.97|1882.47|1883.41|1882.8|1882.35|1881.85|628
1621939200000|2021-05-25 10:40:00|1882.99|1882.49|1883.24|1882.74|1883.25|1882.75|1882.57|1882.07|501
1621939500000|2021-05-25 10:45:00|1883.22|1882.72|1883.68|1883.18|1883.87|1883.37|1883.18|1882.68|645
1621939800000|2021-05-25 10:50:00|1883.69|1883.19|1883.58|1883.08|1883.88|1883.38|1883.35|1882.85|603
1621940100000|2021-05-25 10:55:00|1883.6|1883.1|1883.38|1882.88|1883.75|1883.25|1883.1|1882.6|661
1621940400000|2021-05-25 11:00:00|1883.39|1882.89|1883.33|1882.83|1883.75|1883.25|1882.91|1882.41|637
1621940700000|2021-05-25 11:05:00|1883.42|1882.92|1883.95|1883.45|1884.64|1884.14|1883.33|1882.83|757
1621941000000|2021-05-25 11:10:00|1883.96|1883.46|1882.54|1882.04|1883.99|1883.49|1882.46|1881.96|619
1621941300000|2021-05-25 11:15:00|1882.58|1882.08|1882.14|1881.64|1883.38|1882.88|1882.13|1881.63|607
1621941600000|2021-05-25 11:20:00|1882.13|1881.63|1882.13|1881.63|1882.2|1881.7|1881.82|1881.32|541
1621941900000|2021-05-25 11:25:00|1882.12|1881.62|1882.23|1881.73|1882.98|1882.48|1881.97|1881.47|554
1621942200000|2021-05-25 11:30:00|1882.22|1881.72|1883.18|1882.68|1883.6|1883.1|1882.22|1881.72|741
1621942500000|2021-05-25 11:35:00|1883.19|1882.69|1882.08|1881.58|1883.47|1882.97|1882.07|1881.57|710
1621942800000|2021-05-25 11:40:00|1882.07|1881.57|1880.82|1880.32|1882.4|1881.9|1880.75|1880.25|583
1621943100000|2021-05-25 11:45:00|1880.84|1880.34|1881.3|1880.8|1881.5|1881|1880.16|1879.66|849
1621943400000|2021-05-25 11:50:00|1881.29|1880.79|1882.08|1881.58|1882.22|1881.72|1881.29|1880.79|756
1621943700000|2021-05-25 11:55:00|1882.09|1881.59|1882.38|1881.88|1882.66|1882.16|1881.89|1881.39|899
1621944000000|2021-05-25 12:00:00|1882.37|1881.87|1883.6|1883.1|1883.88|1883.38|1882.29|1881.79|913
1621944300000|2021-05-25 12:05:00|1883.59|1883.09|1883.96|1883.46|1883.98|1883.48|1883.29|1882.79|686
1621944600000|2021-05-25 12:10:00|1883.91|1883.41|1884.16|1883.66|1884.22|1883.72|1883.1|1882.6|785
1621944900000|2021-05-25 12:15:00|1884.15|1883.65|1884.42|1883.92|1884.78|1884.28|1883.68|1883.04|848
1621945200000|2021-05-25 12:20:00|1884.47|1883.97|1883.28|1882.78|1884.71|1884.21|1882.28|1881.78|987
1621945500000|2021-05-25 12:25:00|1883.29|1882.79|1882.85|1882.35|1883.44|1882.94|1881.94|1881.44|999
1621945800000|2021-05-25 12:30:00|1882.81|1882.31|1882.61|1882.11|1883.26|1882.76|1882.54|1882.04|792
1621946100000|2021-05-25 12:35:00|1882.38|1881.88|1884.54|1884.04|1885.13|1884.63|1881.97|1881.47|978
1621946400000|2021-05-25 12:40:00|1884.53|1884.03|1884.32|1883.82|1884.79|1884.29|1884.04|1883.5|801
1621946700000|2021-05-25 12:45:00|1884.34|1883.84|1883.68|1883.18|1884.46|1883.96|1883.2|1882.7|863
1621947000000|2021-05-25 12:50:00|1883.58|1883.08|1882.62|1882.12|1883.7|1883.2|1882.39|1881.89|865
1621947300000|2021-05-25 12:55:00|1882.63|1882.13|1883.6|1883.1|1884.33|1883.83|1882.41|1881.91|1115
1621947600000|2021-05-25 13:00:00|1883.71|1883.21|1883.59|1883.09|1884.59|1884.09|1883.13|1882.63|1231
1621947900000|2021-05-25 13:05:00|1883.6|1883.1|1882.3|1881.8|1883.91|1883.41|1881.25|1880.75|1276
1621948200000|2021-05-25 13:10:00|1882.26|1881.76|1882.48|1881.98|1882.59|1882.09|1880.51|1880.01|1322
1621948500000|2021-05-25 13:15:00|1882.53|1882.03|1882.31|1881.81|1883.14|1882.64|1881.54|1881.04|1166
1621948800000|2021-05-25 13:20:00|1882.3|1881.8|1880.68|1880.18|1882.44|1881.8|1880.2|1879.7|1178
1621949100000|2021-05-25 13:25:00|1880.74|1880.24|1881.23|1880.73|1881.75|1881.25|1880.69|1880.19|993
1621949400000|2021-05-25 13:30:00|1881.3|1880.8|1881.76|1881.26|1882.99|1882.49|1880.63|1880.13|998
1621949700000|2021-05-25 13:35:00|1881.74|1881.24|1881.08|1880.58|1883.49|1882.99|1880.17|1879.67|1057
1621950000000|2021-05-25 13:40:00|1881.03|1880.53|1884.12|1883.62|1884.64|1884.14|1880.66|1880.16|1064
1621950300000|2021-05-25 13:45:00|1884.08|1883.58|1886.04|1885.54|1886.99|1886.49|1883.38|1882.88|1065
1621950600000|2021-05-25 13:50:00|1886.05|1885.55|1885.63|1885.13|1886.37|1885.87|1884.4|1883.9|959
1621950900000|2021-05-25 13:55:00|1885.65|1885.15|1884.65|1884.15|1886.4|1885.9|1884.26|1883.76|819
1621951200000|2021-05-25 14:00:00|1884.58|1884.08|1893.99|1893.49|1894.56|1894.06|1884.57|1884.07|1160
1621951500000|2021-05-25 14:05:00|1894.01|1893.51|1892.77|1892.27|1896.36|1895.86|1892.73|1892.21|1183
1621951800000|2021-05-25 14:10:00|1892.78|1892.28|1895.16|1894.66|1895.41|1894.91|1892.49|1891.99|1088
1621952100000|2021-05-25 14:15:00|1895.15|1894.65|1893.52|1893.02|1895.94|1895.41|1893.26|1892.65|1528
1621952400000|2021-05-25 14:20:00|1893.46|1892.96|1892.84|1892.34|1894.27|1893.77|1892|1891.5|1485
1621952700000|2021-05-25 14:25:00|1892.86|1892.36|1892.79|1892.29|1893.62|1893.12|1891.96|1891.42|1278
1621953000000|2021-05-25 14:30:00|1892.83|1892.33|1890.83|1890.33|1892.9|1892.4|1889.74|1889.24|1394
1621953300000|2021-05-25 14:35:00|1890.84|1890.34|1889.7|1889.2|1891|1890.5|1889.67|1889.13|1186
1621953600000|2021-05-25 14:40:00|1889.81|1889.31|1890.22|1889.72|1890.62|1890.12|1888.55|1888.05|1226
1621953900000|2021-05-25 14:45:00|1890.23|1889.73|1891.88|1891.38|1892.2|1891.7|1889.17|1888.67|1201
1621954200000|2021-05-25 14:50:00|1891.86|1891.36|1890.72|1890.22|1892.18|1891.68|1889.6|1889.1|1219
1621954500000|2021-05-25 14:55:00|1890.73|1890.23|1890.94|1890.44|1891.54|1891.04|1890.42|1889.92|1316
1621954800000|2021-05-25 15:00:00|1890.88|1890.38|1892.3|1891.8|1892.31|1891.81|1890.82|1890.32|1197
1621955100000|2021-05-25 15:05:00|1892.31|1891.81|1892.06|1891.56|1892.31|1891.81|1891.41|1890.91|1102
1621955400000|2021-05-25 15:10:00|1892.03|1891.53|1892.27|1891.77|1892.36|1891.86|1891.57|1891.07|1054
1621955700000|2021-05-25 15:15:00|1892.28|1891.78|1892.37|1891.87|1892.77|1892.27|1891.52|1891.02|1087
1621956000000|2021-05-25 15:20:00|1892.36|1891.86|1892.8|1892.3|1892.81|1892.31|1891.42|1890.92|1114
1621956300000|2021-05-25 15:25:00|1892.79|1892.29|1891.95|1891.45|1892.93|1892.43|1891.63|1891.13|1011
1621956600000|2021-05-25 15:30:00|1891.96|1891.46|1892.54|1892.04|1892.94|1892.36|1891.93|1891.43|1034
1621956900000|2021-05-25 15:35:00|1892.53|1892.03|1893.67|1893.17|1894.09|1893.59|1892.26|1891.76|874
1621957200000|2021-05-25 15:40:00|1893.7|1893.2|1893.26|1892.76|1894.27|1893.77|1892.97|1892.47|879
1621957500000|2021-05-25 15:45:00|1893.24|1892.74|1892.97|1892.47|1893.45|1892.95|1892.78|1892.28|827
1621957800000|2021-05-25 15:50:00|1892.98|1892.48|1892.47|1891.97|1893.19|1892.69|1892.31|1891.81|778
1621958100000|2021-05-25 15:55:00|1892.46|1891.96|1892.51|1892.01|1892.87|1892.37|1892.16|1891.66|888
1621958400000|2021-05-25 16:00:00|1892.54|1892.04|1892.21|1891.71|1893.2|1892.7|1891.68|1891.18|824
1621958700000|2021-05-25 16:05:00|1892.3|1891.8|1891.72|1891.22|1892.61|1892.11|1891.19|1890.69|907
1621959000000|2021-05-25 16:10:00|1891.73|1891.23|1892.06|1891.56|1892.34|1891.84|1891.42|1890.92|850
1621959300000|2021-05-25 16:15:00|1892.05|1891.55|1892.99|1892.49|1893.03|1892.53|1891.82|1891.32|891
1621959600000|2021-05-25 16:20:00|1893|1892.5|1893.54|1893.04|1893.54|1893.04|1892.78|1892.28|648
1621959900000|2021-05-25 16:25:00|1893.55|1893.05|1894.01|1893.51|1894.03|1893.53|1893.29|1892.79|559
1621960200000|2021-05-25 16:30:00|1894.02|1893.52|1893.93|1893.43|1894.31|1893.81|1893.91|1893.41|562
1621960500000|2021-05-25 16:35:00|1893.91|1893.41|1894.01|1893.51|1894.1|1893.6|1893.67|1893.17|502
1621960800000|2021-05-25 16:40:00|1894|1893.5|1893.93|1893.43|1894.07|1893.57|1893.58|1893.08|500
1621961100000|2021-05-25 16:45:00|1893.91|1893.41|1894.05|1893.55|1894.15|1893.65|1893.62|1893.12|457
1621961400000|2021-05-25 16:50:00|1894.06|1893.56|1895.09|1894.59|1895.24|1894.74|1894.01|1893.51|747
1621961700000|2021-05-25 16:55:00|1895.11|1894.61|1895.66|1895.16|1895.76|1895.26|1894.92|1894.42|638
1621962000000|2021-05-25 17:00:00|1895.68|1895.18|1896.4|1895.9|1896.94|1896.44|1895.44|1894.94|841
1621962300000|2021-05-25 17:05:00|1896.42|1895.92|1897.25|1896.75|1897.44|1896.94|1896.36|1895.86|686
1621962600000|2021-05-25 17:10:00|1897.28|1896.78|1897.23|1896.73|1897.66|1897.16|1897.15|1896.65|684
1621962900000|2021-05-25 17:15:00|1897.22|1896.72|1897.34|1896.84|1897.54|1897.04|1897.03|1896.53|652
1621963200000|2021-05-25 17:20:00|1897.37|1896.87|1897.27|1896.77|1897.42|1896.92|1896.97|1896.47|713
1621963500000|2021-05-25 17:25:00|1897.29|1896.79|1897.88|1897.38|1898.06|1897.56|1897.09|1896.59|795
1621963800000|2021-05-25 17:30:00|1897.89|1897.39|1897.78|1897.28|1898.9|1898.4|1897.65|1897.15|835
1621964100000|2021-05-25 17:35:00|1897.72|1897.22|1897.07|1896.57|1897.74|1897.24|1896.41|1895.91|874
1621964400000|2021-05-25 17:40:00|1897.09|1896.59|1898.4|1897.9|1898.79|1898.29|1896.95|1896.45|826
1621964700000|2021-05-25 17:45:00|1898.38|1897.88|1898.49|1897.99|1898.78|1898.28|1898.27|1897.77|780
1621965000000|2021-05-25 17:50:00|1898.5|1898|1898.58|1898.08|1898.72|1898.22|1898.35|1897.85|599
1621965300000|2021-05-25 17:55:00|1898.59|1898.09|1898.35|1897.85|1898.7|1898.2|1898.12|1897.62|552
1621965600000|2021-05-25 18:00:00|1898.36|1897.86|1898.86|1898.36|1898.96|1898.46|1898.27|1897.77|687
1621965900000|2021-05-25 18:05:00|1898.85|1898.35|1899.92|1899.42|1899.92|1899.42|1898.76|1898.26|639
1621966200000|2021-05-25 18:10:00|1899.94|1899.44|1899.01|1898.51|1900|1899.5|1898.83|1898.33|625
1621966500000|2021-05-25 18:15:00|1898.98|1898.48|1898.39|1897.89|1898.98|1898.48|1897.79|1897.29|770
1621966800000|2021-05-25 18:20:00|1898.4|1897.9|1898.03|1897.53|1898.45|1897.95|1897.94|1897.44|608
1621967100000|2021-05-25 18:25:00|1898.01|1897.51|1897.9|1897.4|1898.37|1897.87|1897.58|1897.08|753
1621967400000|2021-05-25 18:30:00|1897.92|1897.42|1898|1897.5|1898.19|1897.69|1897.71|1897.21|573
1621967700000|2021-05-25 18:35:00|1897.98|1897.48|1898.48|1897.98|1898.56|1898.06|1897.94|1897.44|486
1621968000000|2021-05-25 18:40:00|1898.49|1897.99|1898.89|1898.39|1898.94|1898.44|1898.11|1897.61|592
1621968300000|2021-05-25 18:45:00|1898.88|1898.38|1899.06|1898.56|1899.16|1898.66|1898.48|1897.98|571
1621968600000|2021-05-25 18:50:00|1899.05|1898.55|1899.27|1898.77|1899.33|1898.83|1898.97|1898.47|582
1621968900000|2021-05-25 18:55:00|1899.28|1898.78|1899.74|1899.24|1899.79|1899.29|1899.05|1898.55|795
1621969200000|2021-05-25 19:00:00|1899.73|1899.23|1899.18|1898.68|1899.77|1899.27|1899.14|1898.64|537
1621969500000|2021-05-25 19:05:00|1899.19|1898.69|1899.36|1898.86|1899.39|1898.89|1898.85|1898.35|584
1621969800000|2021-05-25 19:10:00|1899.35|1898.85|1899.26|1898.76|1899.57|1899.07|1898.86|1898.36|654
1621970100000|2021-05-25 19:15:00|1899.28|1898.78|1898.76|1898.26|1899.35|1898.85|1898.65|1898.15|535
1621970400000|2021-05-25 19:20:00|1898.78|1898.28|1898.79|1898.29|1899.11|1898.61|1898.65|1898.15|622
1621970700000|2021-05-25 19:25:00|1898.8|1898.3|1899.06|1898.56|1899.2|1898.7|1898.8|1898.3|562
1621971000000|2021-05-25 19:30:00|1899.1|1898.6|1899.39|1898.89|1899.4|1898.9|1898.9|1898.4|508
1621971300000|2021-05-25 19:35:00|1899.4|1898.9|1899.35|1898.85|1899.68|1899.18|1899.29|1898.79|494
1621971600000|2021-05-25 19:40:00|1899.34|1898.84|1899.34|1898.84|1899.74|1899.24|1899.27|1898.77|489
1621971900000|2021-05-25 19:45:00|1899.33|1898.83|1899.64|1899.14|1899.75|1899.25|1899.33|1898.83|659
1621972200000|2021-05-25 19:50:00|1899.65|1899.15|1899.34|1898.84|1899.77|1899.27|1898.99|1898.38|726
1621972500000|2021-05-25 19:55:00|1899.37|1898.87|1900.36|1899.86|1900.39|1899.89|1899.37|1898.86|910
1621972800000|2021-05-25 20:00:00|1900.28|1899.78|1900.22|1899.72|1900.56|1899.98|1900.05|1899.55|393
1621973100000|2021-05-25 20:05:00|1900.21|1899.71|1900.11|1899.61|1900.63|1900.05|1900.1|1899.6|294
1621973400000|2021-05-25 20:10:00|1900.12|1899.62|1900.05|1899.55|1900.12|1899.62|1899.57|1898.96|312
1621973700000|2021-05-25 20:15:00|1900.02|1899.52|1900.22|1899.72|1900.36|1899.76|1899.79|1899.29|236
1621974000000|2021-05-25 20:20:00|1900.24|1899.74|1900.22|1899.72|1900.61|1900.07|1900.11|1899.6|277
1621974300000|2021-05-25 20:25:00|1900.27|1899.77|1900.38|1899.88|1900.4|1899.9|1899.79|1899.08|290
1621974600000|2021-05-25 20:30:00|1900.37|1899.87|1900.07|1899.57|1900.51|1900.01|1900.01|1899.51|276
1621974900000|2021-05-25 20:35:00|1900.04|1899.54|1899.85|1899.35|1900.22|1899.72|1899.73|1899.09|209
1621975200000|2021-05-25 20:40:00|1899.83|1899.33|1900.11|1899.61|1900.35|1899.85|1899.83|1899.33|239
1621975500000|2021-05-25 20:45:00|1900.12|1899.62|1900.13|1899.63|1900.36|1899.83|1899.57|1898.97|348
1621975800000|2021-05-25 20:50:00|1900.17|1899.67|1899.69|1898.89|1900.28|1899.67|1899.46|1898.87|420
1621976100000|2021-05-25 20:55:00|1899.54|1899.04|1899.53|1898.73|1899.78|1899.14|1899.09|1898.29|348
1621980000000|2021-05-25 22:00:00|1899.41|1898.61|1899.12|1898.62|1899.84|1899.04|1898.82|1898.06|602
1621980300000|2021-05-25 22:05:00|1899.3|1898.32|1898.74|1898.24|1899.45|1898.86|1898.74|1898.23|365
1621980600000|2021-05-25 22:10:00|1898.82|1898.32|1899.02|1898.52|1899.23|1898.68|1898.66|1898.06|317
1621980900000|2021-05-25 22:15:00|1899.18|1898.38|1899.06|1898.56|1899.21|1898.63|1898.69|1898.04|213
1621981200000|2021-05-25 22:20:00|1899.07|1898.57|1899.26|1898.46|1899.44|1898.84|1898.88|1898.26|375
1621981500000|2021-05-25 22:25:00|1899.25|1898.45|1899.14|1898.34|1899.29|1898.62|1898.76|1898.11|231
1621981800000|2021-05-25 22:30:00|1899.15|1898.35|1899.35|1898.55|1899.52|1898.86|1898.87|1898.22|375
1621982100000|2021-05-25 22:35:00|1899.34|1898.54|1899.32|1898.82|1899.53|1898.88|1899.05|1898.52|226
1621982400000|2021-05-25 22:40:00|1899.31|1898.81|1898.91|1898.11|1899.43|1898.81|1898.61|1897.99|337
1621982700000|2021-05-25 22:45:00|1898.9|1898.1|1898.89|1898.39|1899.07|1898.47|1898.59|1897.95|272
1621983000000|2021-05-25 22:50:00|1898.88|1898.38|1899.18|1898.38|1899.27|1898.47|1898.71|1898.15|209
1621983300000|2021-05-25 22:55:00|1899.22|1898.42|1899.08|1898.58|1899.41|1898.77|1898.76|1898.14|325
1621983600000|2021-05-25 23:00:00|1899.07|1898.57|1899.32|1898.52|1899.37|1898.71|1898.81|1898.16|310
1621983900000|2021-05-25 23:05:00|1899.31|1898.51|1899.27|1898.77|1899.58|1898.93|1898.94|1898.3|323
1621984200000|2021-05-25 23:10:00|1899.28|1898.78|1899.1|1898.3|1899.46|1898.78|1898.81|1898.2|293
1621984500000|2021-05-25 23:15:00|1899.08|1898.28|1899|1898.2|1899.17|1898.52|1898.68|1898.04|257
1621984800000|2021-05-25 23:20:00|1898.97|1898.17|1899.18|1898.38|1899.27|1898.61|1898.6|1897.98|255
1621985100000|2021-05-25 23:25:00|1899.19|1898.39|1898.99|1898.49|1899.26|1898.6|1898.81|1898.17|215
1621985400000|2021-05-25 23:30:00|1899.01|1898.51|1899.27|1898.47|1899.35|1898.69|1898.95|1898.32|284
1621985700000|2021-05-25 23:35:00|1899.28|1898.48|1899.35|1898.85|1899.58|1898.92|1899.03|1898.37|233
1621986000000|2021-05-25 23:40:00|1899.34|1898.84|1899.11|1898.31|1899.5|1898.85|1898.63|1898|335
1621986300000|2021-05-25 23:45:00|1899.14|1898.34|1898.62|1898.12|1899.41|1898.75|1898.53|1897.88|338
1621986600000|2021-05-25 23:50:00|1898.77|1897.97|1897.99|1897.19|1898.81|1898.16|1897.75|1897.09|403
1621986900000|2021-05-25 23:55:00|1897.87|1897.37|1898.59|1898.09|1898.83|1898.16|1897.64|1896.99|665
1621987200000|2021-05-26 00:00:00|1898.68|1897.88|1898.93|1898.43|1899.08|1898.43|1897.87|1897.25|787
1621987500000|2021-05-26 00:05:00|1898.98|1898.48|1898.71|1898.21|1899.45|1898.8|1898.27|1897.62|716
1621987800000|2021-05-26 00:10:00|1898.72|1898.22|1899.47|1898.97|1899.85|1899.22|1898.56|1898.06|648
1621988100000|2021-05-26 00:15:00|1899.48|1898.98|1899.87|1899.37|1900.12|1899.61|1899.47|1898.85|489
1621988400000|2021-05-26 00:20:00|1899.89|1899.39|1900.34|1899.84|1900.37|1899.87|1899.82|1899.32|421
1621988700000|2021-05-26 00:25:00|1900.32|1899.82|1899.62|1899.12|1900.48|1899.98|1899.54|1898.97|476
1621989000000|2021-05-26 00:30:00|1899.59|1899.09|1899.26|1898.76|1899.61|1899.11|1898.93|1898.34|571
1621989300000|2021-05-26 00:35:00|1899.27|1898.77|1899.45|1898.95|1899.73|1899.23|1899.05|1898.55|325
1621989600000|2021-05-26 00:40:00|1899.44|1898.94|1898.83|1898.33|1899.75|1899.25|1898.71|1898.21|494
1621989900000|2021-05-26 00:45:00|1898.84|1898.34|1898.31|1897.81|1899.12|1898.62|1898.15|1897.65|495
1621990200000|2021-05-26 00:50:00|1898.3|1897.8|1897.81|1897.31|1898.45|1897.83|1897.81|1897.13|701
1621990500000|2021-05-26 00:55:00|1897.79|1897.29|1898.27|1897.77|1898.75|1898.18|1897.31|1896.67|745
1621990800000|2021-05-26 01:00:00|1898.24|1897.74|1901.97|1901.47|1902.83|1902.21|1898.18|1897.68|1505
1621991100000|2021-05-26 01:05:00|1902.02|1901.52|1903.38|1902.88|1903.65|1903.04|1901.91|1901.36|1169
1621991400000|2021-05-26 01:10:00|1903.36|1902.86|1903.15|1902.65|1904.19|1903.64|1902.45|1901.93|1095
1621991700000|2021-05-26 01:15:00|1903.16|1902.66|1903.22|1902.72|1903.64|1903.08|1902.76|1902.2|982
1621992000000|2021-05-26 01:20:00|1903.21|1902.71|1902.57|1901.77|1904.63|1904.13|1902.17|1901.63|1060
1621992300000|2021-05-26 01:25:00|1902.53|1901.73|1902.47|1901.97|1903.07|1902.45|1902.16|1901.55|1008
1621992600000|2021-05-26 01:30:00|1902.46|1901.96|1903.52|1903.02|1903.96|1903.46|1902.46|1901.96|1032
1621992900000|2021-05-26 01:35:00|1903.54|1903.04|1903.63|1903.13|1904.76|1904.26|1903.29|1902.79|970
1621993200000|2021-05-26 01:40:00|1903.64|1903.14|1904.15|1903.65|1904.43|1903.84|1903.14|1902.58|899
1621993500000|2021-05-26 01:45:00|1904.14|1903.64|1904.13|1903.63|1904.57|1903.97|1903.69|1903.11|914
1621993800000|2021-05-26 01:50:00|1904.12|1903.62|1903.98|1903.48|1904.6|1903.97|1903.66|1903.12|739
1621994100000|2021-05-26 01:55:00|1903.97|1903.47|1903.26|1902.76|1903.97|1903.47|1902.69|1902.06|809
1621994400000|2021-05-26 02:00:00|1903.28|1902.78|1903.99|1903.49|1904.82|1904.26|1903.12|1902.62|1134
1621994700000|2021-05-26 02:05:00|1903.98|1903.48|1905.53|1905.03|1905.73|1905.14|1903.94|1903.32|1125
1621995000000|2021-05-26 02:10:00|1905.58|1905.08|1906.25|1905.75|1906.67|1906.17|1905.33|1904.83|1120
1621995300000|2021-05-26 02:15:00|1906.26|1905.76|1905.75|1904.95|1906.41|1905.84|1905.37|1904.73|788
1621995600000|2021-05-26 02:20:00|1905.66|1905.16|1905.59|1905.09|1905.94|1905.43|1905.41|1904.82|721
1621995900000|2021-05-26 02:25:00|1905.61|1905.11|1906.08|1905.58|1906.48|1905.98|1905.52|1904.92|662
1621996200000|2021-05-26 02:30:00|1906.07|1905.57|1906.67|1906.17|1906.92|1906.38|1906.07|1905.57|938
1621996500000|2021-05-26 02:35:00|1906.69|1906.19|1907.16|1906.66|1908|1907.44|1906.64|1906.06|1003
1621996800000|2021-05-26 02:40:00|1907.15|1906.65|1906.76|1906.26|1907.27|1906.65|1906.28|1905.71|937
1621997100000|2021-05-26 02:45:00|1906.8|1906.3|1906.02|1905.52|1906.9|1906.38|1905.88|1905.32|811
1621997400000|2021-05-26 02:50:00|1906.01|1905.51|1906.49|1905.99|1906.78|1906.18|1905.6|1905.1|800
1621997700000|2021-05-26 02:55:00|1906.52|1906.02|1906.96|1906.46|1907.11|1906.59|1906.32|1905.74|807
1621998000000|2021-05-26 03:00:00|1906.92|1906.42|1907.89|1907.09|1908.24|1907.6|1906.92|1906.39|898
1621998300000|2021-05-26 03:05:00|1907.9|1907.1|1906.54|1906.04|1907.96|1907.41|1906.02|1905.52|921
1621998600000|2021-05-26 03:10:00|1906.51|1906.01|1906.79|1906.29|1907.45|1906.89|1906.28|1905.78|894
1621998900000|2021-05-26 03:15:00|1906.89|1906.39|1906.95|1906.15|1908|1907.5|1906.34|1905.79|1127
1621999200000|2021-05-26 03:20:00|1906.82|1906.32|1906.45|1905.65|1907.01|1906.4|1906.17|1905.59|940
1621999500000|2021-05-26 03:25:00|1906.33|1905.83|1907.46|1906.96|1907.74|1907.24|1906.17|1905.67|796
1621999800000|2021-05-26 03:30:00|1907.47|1906.97|1907.03|1906.53|1907.72|1907.22|1906.89|1906.3|666
1622000100000|2021-05-26 03:35:00|1907.01|1906.51|1907.19|1906.69|1907.51|1906.84|1906.79|1906.25|367
1622000400000|2021-05-26 03:40:00|1907.2|1906.7|1907.53|1907.03|1908.06|1907.44|1907.09|1906.43|387
1622000700000|2021-05-26 03:45:00|1907.56|1907.06|1906.97|1906.47|1907.56|1907.06|1906.93|1906.43|323
1622001000000|2021-05-26 03:50:00|1906.98|1906.48|1906.78|1906.28|1907.79|1907.29|1906.65|1906.15|451
1622001300000|2021-05-26 03:55:00|1906.8|1906.3|1905.69|1905.19|1907.18|1906.68|1905.66|1905.15|573
1622001600000|2021-05-26 04:00:00|1905.68|1905.18|1906.59|1906.09|1906.9|1906.4|1905.64|1905.08|560
1622001900000|2021-05-26 04:05:00|1906.58|1906.08|1906.17|1905.67|1906.77|1906.15|1905.74|1905.24|555
1622002200000|2021-05-26 04:10:00|1906.22|1905.72|1906.13|1905.63|1906.47|1905.97|1905.71|1905.07|474
1622002500000|2021-05-26 04:15:00|1906.12|1905.62|1906.81|1906.31|1907.21|1906.71|1906.02|1905.52|653
1622002800000|2021-05-26 04:20:00|1906.82|1906.32|1906.52|1906.02|1907.14|1906.64|1906.51|1905.96|419
1622003100000|2021-05-26 04:25:00|1906.54|1906.04|1906.46|1905.96|1906.8|1906.3|1906.07|1905.57|605
1622003400000|2021-05-26 04:30:00|1906.45|1905.95|1906.29|1905.79|1907.29|1906.67|1906.25|1905.59|590
1622003700000|2021-05-26 04:35:00|1906.3|1905.8|1906.38|1905.88|1906.67|1906.02|1906.07|1905.41|429
1622004000000|2021-05-26 04:40:00|1906.32|1905.82|1906.12|1905.62|1906.54|1906.04|1905.66|1905.16|638
1622004300000|2021-05-26 04:45:00|1906.13|1905.63|1906.3|1905.8|1906.49|1905.92|1906.06|1905.5|345
1622004600000|2021-05-26 04:50:00|1906.31|1905.81|1906.73|1906.23|1906.92|1906.29|1906.25|1905.66|338
1622004900000|2021-05-26 04:55:00|1906.72|1906.22|1906.78|1906.28|1906.98|1906.39|1906.35|1905.85|326
1622005200000|2021-05-26 05:00:00|1906.77|1906.27|1906.69|1906.19|1906.96|1906.46|1906.55|1906.05|341
1622005500000|2021-05-26 05:05:00|1906.68|1906.18|1906.7|1906.2|1907.11|1906.51|1906.52|1906.02|374
1622005800000|2021-05-26 05:10:00|1906.69|1906.19|1907.01|1906.51|1907.22|1906.64|1906.52|1906.02|420
1622006100000|2021-05-26 05:15:00|1907|1906.5|1906.79|1906.29|1907.32|1906.8|1906.73|1906.15|363
1622006400000|2021-05-26 05:20:00|1906.78|1906.28|1906.44|1905.94|1907.69|1907.19|1906.31|1905.81|421
1622006700000|2021-05-26 05:25:00|1906.45|1905.95|1906.27|1905.77|1906.61|1906.1|1906.01|1905.51|470
1622007000000|2021-05-26 05:30:00|1906.28|1905.78|1904.92|1904.42|1907.14|1906.55|1904.73|1904.19|1070
1622007300000|2021-05-26 05:35:00|1904.9|1904.4|1905.27|1904.77|1906.16|1905.66|1904.68|1904.13|817
1622007600000|2021-05-26 05:40:00|1905.28|1904.78|1904.08|1903.58|1905.58|1904.91|1904.03|1903.44|701
1622007900000|2021-05-26 05:45:00|1904.09|1903.59|1903.53|1902.73|1904.11|1903.61|1903.23|1902.66|863
1622008200000|2021-05-26 05:50:00|1903.39|1902.89|1904.13|1903.63|1904.13|1903.63|1903.3|1902.68|649
1622008500000|2021-05-26 05:55:00|1904.15|1903.65|1903.68|1903.18|1904.26|1903.68|1903.38|1902.88|677
1622008800000|2021-05-26 06:00:00|1903.67|1903.17|1903.62|1903.12|1904.22|1903.6|1902.91|1902.33|1036
1622009100000|2021-05-26 06:05:00|1903.6|1903.1|1902.08|1901.58|1903.68|1903.18|1901.45|1900.81|1179
1622009400000|2021-05-26 06:10:00|1902.09|1901.59|1901.03|1900.53|1902.72|1902.22|1900.8|1900.24|1118
1622009700000|2021-05-26 06:15:00|1901.04|1900.54|1901.67|1901.17|1902.2|1901.59|1900.9|1900.26|858
1622010000000|2021-05-26 06:20:00|1901.68|1901.18|1902.44|1901.94|1902.47|1901.97|1901.47|1900.94|874
1622010300000|2021-05-26 06:25:00|1902.45|1901.95|1904.16|1903.66|1904.32|1903.82|1902.42|1901.92|885
1622010600000|2021-05-26 06:30:00|1904.2|1903.7|1905.29|1904.79|1905.66|1905.08|1904.11|1903.61|940
1622010900000|2021-05-26 06:35:00|1905.28|1904.78|1904.41|1903.91|1905.56|1904.92|1904.3|1903.7|851
1622011200000|2021-05-26 06:40:00|1904.43|1903.93|1905.84|1905.34|1906.13|1905.48|1904.29|1903.79|780
1622011500000|2021-05-26 06:45:00|1905.85|1905.35|1904.88|1904.38|1905.9|1905.36|1904.83|1904.33|974
1622011800000|2021-05-26 06:50:00|1904.9|1904.4|1906.63|1906.13|1906.72|1906.2|1904.79|1904.29|896
1622012100000|2021-05-26 06:55:00|1906.6|1906.1|1906|1905.5|1906.79|1906.29|1905.78|1905.28|907
1622012400000|2021-05-26 07:00:00|1906.02|1905.52|1905.69|1905.19|1906.5|1906|1905.29|1904.79|1032
1622012700000|2021-05-26 07:05:00|1905.66|1905.16|1905.88|1905.38|1906.76|1906.26|1905.63|1905.12|975
1622013000000|2021-05-26 07:10:00|1905.84|1905.34|1906.57|1906.07|1906.78|1906.28|1905.74|1905.18|1040
1622013300000|2021-05-26 07:15:00|1906.49|1905.99|1905.65|1905.15|1906.78|1906.28|1905.14|1904.64|872
1622013600000|2021-05-26 07:20:00|1905.66|1905.16|1905.2|1904.7|1905.94|1905.44|1905.05|1904.55|809
1622013900000|2021-05-26 07:25:00|1905.18|1904.68|1905.07|1904.57|1906.14|1905.64|1904.68|1904.18|813
1622014200000|2021-05-26 07:30:00|1905.06|1904.56|1906.15|1905.65|1906.66|1906.16|1905.04|1904.54|915
1622014500000|2021-05-26 07:35:00|1906.17|1905.67|1906.5|1906|1906.55|1906.05|1904.84|1904.34|878
1622014800000|2021-05-26 07:40:00|1906.51|1906.01|1908.51|1908.01|1908.69|1908.19|1906.24|1905.74|848
1622015100000|2021-05-26 07:45:00|1908.53|1908.03|1909.89|1909.39|1910|1909.45|1907.69|1907.19|940
1622015400000|2021-05-26 07:50:00|1909.92|1909.42|1909.43|1908.93|1910.54|1910.04|1908.79|1908.29|1073
1622015700000|2021-05-26 07:55:00|1909.4|1908.9|1909.58|1909.08|1909.76|1909.26|1909.11|1908.61|905
1622016000000|2021-05-26 08:00:00|1909.56|1909.06|1908.71|1908.21|1909.58|1909.08|1908.7|1908.2|853
1622016300000|2021-05-26 08:05:00|1908.72|1908.22|1908.82|1908.32|1909.1|1908.6|1907.77|1907.27|784
1622016600000|2021-05-26 08:10:00|1908.77|1908.27|1909.92|1909.42|1910.36|1909.77|1908.73|1908.23|700
1622016900000|2021-05-26 08:15:00|1909.91|1909.41|1908.88|1908.38|1909.92|1909.42|1908.58|1908.08|714
1622017200000|2021-05-26 08:20:00|1908.86|1908.36|1908.69|1908.19|1909.19|1908.69|1908.36|1907.86|689
1622017500000|2021-05-26 08:25:00|1908.72|1908.22|1908.6|1908.1|1908.85|1908.35|1908.39|1907.89|617
1622017800000|2021-05-26 08:30:00|1908.61|1908.11|1908.94|1908.44|1908.94|1908.44|1908.02|1907.52|759
1622018100000|2021-05-26 08:35:00|1908.93|1908.43|1908.51|1908.01|1908.96|1908.46|1908.38|1907.88|631
1622018400000|2021-05-26 08:40:00|1908.52|1908.02|1906.31|1905.81|1908.53|1908.03|1905.97|1905.47|819
1622018700000|2021-05-26 08:45:00|1906.32|1905.82|1906.52|1906.02|1906.81|1906.31|1905.65|1905.15|821
1622019000000|2021-05-26 08:50:00|1906.53|1906.03|1906.7|1906.2|1907.24|1906.74|1906.33|1905.83|776
1622019300000|2021-05-26 08:55:00|1906.68|1906.18|1906.83|1906.33|1906.95|1906.44|1906.38|1905.88|764
1622019600000|2021-05-26 09:00:00|1906.86|1906.36|1905.61|1905.11|1906.86|1906.36|1905.51|1905.01|736
1622019900000|2021-05-26 09:05:00|1905.64|1905.14|1906.07|1905.57|1906.27|1905.77|1905.59|1905.09|745
1622020200000|2021-05-26 09:10:00|1906.03|1905.53|1904.66|1904.16|1906.04|1905.54|1904.43|1903.93|730
1622020500000|2021-05-26 09:15:00|1904.65|1904.15|1904.35|1903.85|1904.76|1904.26|1903.98|1903.48|721
1622020800000|2021-05-26 09:20:00|1904.28|1903.78|1904.81|1904.31|1904.98|1904.48|1903.95|1903.45|762
1622021100000|2021-05-26 09:25:00|1904.82|1904.32|1904.75|1904.25|1905.14|1904.64|1904.37|1903.87|805
1622021400000|2021-05-26 09:30:00|1904.74|1904.24|1906.89|1906.39|1907.01|1906.51|1904.7|1904.2|1045
1622021700000|2021-05-26 09:35:00|1906.87|1906.37|1907.91|1907.41|1908.69|1908.19|1906.74|1906.24|880
1622022000000|2021-05-26 09:40:00|1907.83|1907.33|1907.81|1907.31|1908.57|1908|1907.55|1907.05|845
1622022300000|2021-05-26 09:45:00|1907.79|1907.29|1906.95|1906.45|1908.18|1907.68|1906.95|1906.45|896
1622022600000|2021-05-26 09:50:00|1906.97|1906.47|1907.81|1907.31|1907.96|1907.46|1906.74|1906.24|663
1622022900000|2021-05-26 09:55:00|1907.82|1907.32|1907.4|1906.9|1908.05|1907.55|1907.37|1906.87|785
1622023200000|2021-05-26 10:00:00|1907.38|1906.88|1908.33|1907.83|1908.44|1907.94|1907.26|1906.64|722
1622023500000|2021-05-26 10:05:00|1908.34|1907.84|1907.89|1907.39|1908.42|1907.92|1907.59|1907.09|568
1622023800000|2021-05-26 10:10:00|1907.9|1907.4|1908.16|1907.66|1908.26|1907.76|1907.37|1906.82|599
1622024100000|2021-05-26 10:15:00|1908.12|1907.62|1906.79|1906.29|1908.26|1907.76|1906.79|1906.17|668
1622024400000|2021-05-26 10:20:00|1906.8|1906.3|1906.5|1906|1907.24|1906.74|1906.23|1905.73|669
1622024700000|2021-05-26 10:25:00|1906.51|1906.01|1906.75|1906.25|1907.38|1906.79|1906.35|1905.85|589
1622025000000|2021-05-26 10:30:00|1906.76|1906.26|1907.74|1907.24|1908.19|1907.69|1906.76|1906.26|619
1622025300000|2021-05-26 10:35:00|1907.73|1907.23|1907.75|1907.25|1907.82|1907.32|1907.12|1906.62|511
1622025600000|2021-05-26 10:40:00|1907.76|1907.26|1907.58|1907.08|1907.87|1907.28|1907.11|1906.48|548
1622025900000|2021-05-26 10:45:00|1907.59|1907.09|1908.01|1907.51|1908.1|1907.6|1906.93|1906.38|657
1622026200000|2021-05-26 10:50:00|1908|1907.5|1908.05|1907.55|1908.94|1908.39|1907.95|1907.45|715
1622026500000|2021-05-26 10:55:00|1908.03|1907.53|1908.49|1907.99|1908.86|1908.33|1907.99|1907.49|596
1622026800000|2021-05-26 11:00:00|1908.5|1908|1908.94|1908.44|1909.2|1908.7|1908.4|1907.79|702
1622027100000|2021-05-26 11:05:00|1908.95|1908.45|1908.08|1907.58|1908.96|1908.46|1907.91|1907.41|764
1622027400000|2021-05-26 11:10:00|1908.06|1907.56|1906.97|1906.47|1908.39|1907.89|1906.79|1906.29|673
1622027700000|2021-05-26 11:15:00|1906.98|1906.48|1906.5|1906|1907.15|1906.65|1906.3|1905.8|600
1622028000000|2021-05-26 11:20:00|1906.51|1906.01|1907.32|1906.82|1907.5|1907|1906.46|1905.96|723
1622028300000|2021-05-26 11:25:00|1907.34|1906.84|1906.23|1905.73|1907.54|1907.04|1905.88|1905.38|744
1622028600000|2021-05-26 11:30:00|1906.21|1905.71|1905.57|1905.07|1906.36|1905.86|1904.96|1904.46|803
1622028900000|2021-05-26 11:35:00|1905.58|1905.08|1906.27|1905.77|1906.59|1906.09|1905.17|1904.67|764
1622029200000|2021-05-26 11:40:00|1906.28|1905.78|1906.28|1905.78|1906.32|1905.82|1905.17|1904.55|687
1622029500000|2021-05-26 11:45:00|1906.24|1905.74|1906.29|1905.79|1906.33|1905.83|1905.6|1905.1|562
1622029800000|2021-05-26 11:50:00|1906.3|1905.8|1906.05|1905.55|1906.38|1905.88|1905.83|1905.33|566
1622030100000|2021-05-26 11:55:00|1906.09|1905.59|1905.79|1905.29|1906.09|1905.59|1905.38|1904.88|712
1622030400000|2021-05-26 12:00:00|1905.82|1905.32|1907.44|1906.94|1907.47|1906.97|1905.29|1904.79|836
1622030700000|2021-05-26 12:05:00|1907.46|1906.96|1906.65|1906.15|1907.57|1907.07|1906.6|1906.1|735
1622031000000|2021-05-26 12:10:00|1906.64|1906.14|1906.54|1906.04|1907.24|1906.74|1906.51|1906.01|660
1622031300000|2021-05-26 12:15:00|1906.55|1906.05|1905.06|1904.56|1906.67|1906.17|1905.03|1904.53|969
1622031600000|2021-05-26 12:20:00|1905.07|1904.57|1909.49|1908.99|1909.51|1909.01|1904.84|1904.34|1135
1622031900000|2021-05-26 12:25:00|1909.5|1909|1910.64|1910.14|1911.21|1910.71|1909.04|1908.54|1184
1622032200000|2021-05-26 12:30:00|1910.69|1910.19|1912.41|1911.91|1912.56|1912.06|1910.69|1910.19|1181
1622032500000|2021-05-26 12:35:00|1912.43|1911.93|1912.27|1911.77|1912.58|1912.08|1911.93|1911.43|925
1622032800000|2021-05-26 12:40:00|1912.3|1911.8|1911.28|1910.78|1913.01|1912.51|1910.8|1910.28|1134
1622033100000|2021-05-26 12:45:00|1911.33|1910.83|1908.96|1908.46|1911.49|1910.99|1908.03|1907.47|1299
1622033400000|2021-05-26 12:50:00|1908.99|1908.49|1908.55|1908.05|1909.24|1908.74|1907.97|1907.47|1288
1622033700000|2021-05-26 12:55:00|1908.54|1908.04|1908.35|1907.85|1909.17|1908.67|1907.79|1907.29|1265
1622034000000|2021-05-26 13:00:00|1908.32|1907.82|1903.42|1902.92|1908.43|1907.93|1903.34|1902.84|1551
1622034300000|2021-05-26 13:05:00|1903.39|1902.89|1904.3|1903.8|1905.62|1904.99|1903.29|1902.79|1491
1622034600000|2021-05-26 13:10:00|1904.29|1903.79|1902.9|1902.4|1905.11|1904.61|1902.3|1901.8|1493
1622034900000|2021-05-26 13:15:00|1902.88|1902.38|1904.06|1903.56|1904.61|1904|1902.41|1901.91|1448
1622035200000|2021-05-26 13:20:00|1904.02|1903.52|1904.39|1903.89|1904.42|1903.92|1902.76|1902.21|1447
1622035500000|2021-05-26 13:25:00|1904.38|1903.88|1904.97|1904.47|1905.19|1904.69|1903.87|1903.37|903
1622035800000|2021-05-26 13:30:00|1905|1904.5|1907.49|1906.99|1907.73|1907.23|1903.51|1903.01|1070
1622036100000|2021-05-26 13:35:00|1907.47|1906.97|1904.78|1904.28|1907.67|1907.17|1904.19|1903.69|1018
1622036400000|2021-05-26 13:40:00|1904.67|1904.17|1904.68|1904.18|1906.06|1905.56|1901.94|1901.44|1075
1622036700000|2021-05-26 13:45:00|1904.63|1904.13|1904.99|1904.49|1905.53|1905.03|1904.19|1903.69|956
1622037000000|2021-05-26 13:50:00|1905|1904.5|1902.78|1902.28|1905.25|1904.75|1901.74|1901.24|965
1622037300000|2021-05-26 13:55:00|1902.8|1902.3|1899.53|1899.03|1903.49|1902.99|1899.46|1898.96|962
1622037600000|2021-05-26 14:00:00|1899.47|1898.97|1903.58|1903.08|1904.46|1903.96|1899.47|1898.97|1054
1622037900000|2021-05-26 14:05:00|1903.66|1903.16|1902.93|1902.43|1903.99|1903.49|1902.35|1901.78|978
1622038200000|2021-05-26 14:10:00|1902.92|1902.42|1903.22|1902.72|1904.44|1903.94|1902.58|1902.08|1149
1622038500000|2021-05-26 14:15:00|1903.24|1902.74|1905.22|1904.72|1905.23|1904.73|1902.62|1902.12|1264
1622038800000|2021-05-26 14:20:00|1905.24|1904.74|1905.01|1904.51|1905.5|1905|1903.48|1902.98|1571
1622039100000|2021-05-26 14:25:00|1904.98|1904.48|1904.87|1904.37|1905.03|1904.53|1903.89|1903.39|1444
1622039400000|2021-05-26 14:30:00|1904.92|1904.42|1904.29|1903.79|1905.42|1904.92|1903.89|1903.39|1391
1622039700000|2021-05-26 14:35:00|1904.27|1903.77|1904.01|1903.51|1905.11|1904.61|1903.62|1903.12|1313
1622040000000|2021-05-26 14:40:00|1904.02|1903.52|1903.32|1902.82|1904.28|1903.78|1903.13|1902.63|1205
1622040300000|2021-05-26 14:45:00|1903.33|1902.83|1903.26|1902.76|1903.96|1903.46|1902.93|1902.43|1261
1622040600000|2021-05-26 14:50:00|1903.28|1902.78|1902.76|1902.26|1903.37|1902.87|1902.38|1901.88|1382
1622040900000|2021-05-26 14:55:00|1902.74|1902.24|1900.27|1899.77|1903|1902.5|1900.24|1899.74|1650
1622041200000|2021-05-26 15:00:00|1900.33|1899.83|1902.68|1902.18|1902.68|1902.18|1900.25|1899.75|1448
1622041500000|2021-05-26 15:05:00|1902.7|1902.2|1903.74|1903.24|1903.75|1903.25|1902.33|1901.83|1076
1622041800000|2021-05-26 15:10:00|1903.7|1903.2|1904.31|1903.81|1904.52|1904.02|1903.3|1902.8|1144
1622042100000|2021-05-26 15:15:00|1904.29|1903.79|1904.92|1904.42|1905.08|1904.58|1904.12|1903.62|1089
1622042400000|2021-05-26 15:20:00|1904.91|1904.41|1904.35|1903.85|1905.02|1904.52|1904.08|1903.58|1169
1622042700000|2021-05-26 15:25:00|1904.39|1903.89|1903.32|1902.82|1904.52|1904.02|1903.1|1902.6|1093
1622043000000|2021-05-26 15:30:00|1903.31|1902.81|1902.64|1902.14|1903.33|1902.83|1901.55|1901.05|1271
1622043300000|2021-05-26 15:35:00|1902.63|1902.13|1904.09|1903.59|1904.24|1903.74|1902.27|1901.77|994
1622043600000|2021-05-26 15:40:00|1904.12|1903.62|1904.69|1904.19|1904.69|1904.19|1904.03|1903.53|1037
1622043900000|2021-05-26 15:45:00|1904.66|1904.16|1903.51|1903.01|1904.78|1904.28|1903.43|1902.93|1075
1622044200000|2021-05-26 15:50:00|1903.54|1903.04|1903.15|1902.65|1903.54|1903.04|1902.77|1902.27|1141
1622044500000|2021-05-26 15:55:00|1903.16|1902.66|1902.86|1902.36|1903.27|1902.77|1902.59|1902.09|897
1622044800000|2021-05-26 16:00:00|1902.78|1902.28|1903.88|1903.38|1904.33|1903.83|1902.74|1902.24|951
1622045100000|2021-05-26 16:05:00|1903.87|1903.37|1902.58|1902.08|1903.87|1903.37|1902.58|1902.08|861
1622045400000|2021-05-26 16:10:00|1902.59|1902.09|1903.19|1902.69|1903.35|1902.85|1902.12|1901.62|856
1622045700000|2021-05-26 16:15:00|1903.21|1902.71|1903.61|1903.11|1903.98|1903.48|1903.11|1902.61|836
1622046000000|2021-05-26 16:20:00|1903.64|1903.14|1903.35|1902.85|1903.67|1903.17|1902.95|1902.45|878
1622046300000|2021-05-26 16:25:00|1903.34|1902.84|1903.92|1903.42|1903.97|1903.47|1902.79|1902.29|986
1622046600000|2021-05-26 16:30:00|1903.87|1903.37|1902.94|1902.44|1903.92|1903.42|1902.83|1902.33|787
1622046900000|2021-05-26 16:35:00|1902.93|1902.43|1902.76|1902.26|1903.06|1902.56|1902.12|1901.62|964
1622047200000|2021-05-26 16:40:00|1902.75|1902.25|1903.03|1902.53|1903.05|1902.55|1902.37|1901.87|799
1622047500000|2021-05-26 16:45:00|1903.04|1902.54|1903.51|1903.01|1903.64|1903.14|1902.66|1902.16|655
1622047800000|2021-05-26 16:50:00|1903.46|1902.96|1902.89|1902.39|1903.47|1902.97|1902.88|1902.38|554
1622048100000|2021-05-26 16:55:00|1902.9|1902.4|1902.61|1902.11|1903.35|1902.85|1902.35|1901.85|737
1622048400000|2021-05-26 17:00:00|1902.62|1902.12|1902.69|1902.19|1903.31|1902.81|1902.36|1901.86|963
1622048700000|2021-05-26 17:05:00|1902.7|1902.2|1902.66|1902.16|1903.04|1902.54|1901.76|1901.26|1034
1622049000000|2021-05-26 17:10:00|1902.69|1902.19|1901.86|1901.36|1903.12|1902.62|1901.78|1901.28|940
1622049300000|2021-05-26 17:15:00|1901.88|1901.38|1900.69|1900.19|1902.15|1901.65|1900.6|1900.1|840
1622049600000|2021-05-26 17:20:00|1900.68|1900.18|1901.11|1900.61|1901.38|1900.88|1900.62|1900.12|995
1622049900000|2021-05-26 17:25:00|1901.1|1900.6|1901.38|1900.88|1901.82|1901.32|1900.48|1899.98|825
1622050200000|2021-05-26 17:30:00|1901.39|1900.89|1900.66|1900.16|1901.57|1901.07|1900.65|1900.15|749
1622050500000|2021-05-26 17:35:00|1900.67|1900.17|1900.07|1899.57|1900.95|1900.45|1899.91|1899.37|803
1622050800000|2021-05-26 17:40:00|1900.1|1899.6|1893.37|1892.87|1900.44|1899.83|1893.16|1892.66|1353
1622051100000|2021-05-26 17:45:00|1893.38|1892.88|1892.42|1891.92|1894.1|1893.5|1891.54|1891.04|1722
1622051400000|2021-05-26 17:50:00|1892.41|1891.91|1893.15|1892.65|1893.26|1892.76|1890.99|1890.49|1391
1622051700000|2021-05-26 17:55:00|1893.12|1892.62|1893.63|1893.13|1894.79|1894.16|1892.96|1892.46|1103
1622052000000|2021-05-26 18:00:00|1893.57|1893.07|1893.74|1893.24|1894.27|1893.77|1893.02|1892.52|971
1622052300000|2021-05-26 18:05:00|1893.76|1893.26|1894.15|1893.65|1894.67|1894.17|1893.4|1892.82|887
1622052600000|2021-05-26 18:10:00|1894.18|1893.68|1893.3|1892.8|1894.69|1894.19|1893.1|1892.6|823
1622052900000|2021-05-26 18:15:00|1893.29|1892.79|1892.75|1892.25|1893.32|1892.82|1892.54|1892.04|853
1622053200000|2021-05-26 18:20:00|1892.74|1892.24|1894.29|1893.79|1894.52|1894.02|1892.72|1892.22|849
1622053500000|2021-05-26 18:25:00|1894.3|1893.8|1894.47|1893.97|1894.54|1894.04|1893.87|1893.37|806
1622053800000|2021-05-26 18:30:00|1894.45|1893.95|1894.44|1893.94|1895.12|1894.55|1894.42|1893.92|788
1622054100000|2021-05-26 18:35:00|1894.45|1893.95|1893.71|1893.21|1894.48|1893.98|1893.54|1893.04|775
1622054400000|2021-05-26 18:40:00|1893.7|1893.2|1895.9|1895.4|1895.92|1895.42|1893.7|1893.2|845
1622054700000|2021-05-26 18:45:00|1895.86|1895.36|1896.05|1895.55|1896.24|1895.74|1895.58|1895.08|755
1622055000000|2021-05-26 18:50:00|1896.06|1895.56|1895.89|1895.39|1896.24|1895.74|1895.44|1894.84|779
1622055300000|2021-05-26 18:55:00|1895.9|1895.4|1896.24|1895.74|1896.45|1895.95|1895.31|1894.81|853
1622055600000|2021-05-26 19:00:00|1896.26|1895.76|1896.26|1895.76|1896.47|1895.92|1895.79|1895.15|948
1622055900000|2021-05-26 19:05:00|1896.25|1895.75|1896.25|1895.75|1896.67|1896.17|1895.97|1895.38|682
1622056200000|2021-05-26 19:10:00|1896.26|1895.76|1895.56|1895.06|1896.26|1895.76|1895.39|1894.79|733
1622056500000|2021-05-26 19:15:00|1895.5|1895|1895.31|1894.81|1895.63|1895.13|1895.18|1894.63|664
1622056800000|2021-05-26 19:20:00|1895.32|1894.82|1895.19|1894.69|1895.55|1895.02|1894.92|1894.4|633
1622057100000|2021-05-26 19:25:00|1895.18|1894.68|1895.22|1894.72|1895.56|1895.01|1895.01|1894.37|633
1622057400000|2021-05-26 19:30:00|1895.24|1894.74|1894.52|1894.02|1895.45|1894.89|1894.33|1893.71|638
1622057700000|2021-05-26 19:35:00|1894.53|1894.03|1894.75|1894.25|1895.06|1894.56|1894.44|1893.82|600
1622058000000|2021-05-26 19:40:00|1894.78|1894.28|1894.9|1894.4|1895.29|1894.79|1894.57|1894.07|637
1622058300000|2021-05-26 19:45:00|1894.89|1894.39|1895.81|1895.31|1895.84|1895.34|1894.82|1894.32|615
1622058600000|2021-05-26 19:50:00|1895.83|1895.33|1895.98|1895.48|1896.36|1895.86|1895.63|1895.13|734
1622058900000|2021-05-26 19:55:00|1896|1895.5|1897.04|1896.54|1897.14|1896.64|1895.96|1895.46|839
1622059200000|2021-05-26 20:00:00|1896.95|1896.45|1896.34|1895.84|1897.14|1896.56|1896.34|1895.78|478
1622059500000|2021-05-26 20:05:00|1896.35|1895.85|1896.35|1895.85|1896.69|1896.19|1896.27|1895.64|298
1622059800000|2021-05-26 20:10:00|1896.46|1895.96|1896.45|1895.65|1896.61|1895.98|1896.25|1895.64|288
1622060100000|2021-05-26 20:15:00|1896.29|1895.79|1896.7|1896.2|1896.85|1896.23|1896.16|1895.51|315
1622060400000|2021-05-26 20:20:00|1896.69|1896.19|1896.28|1895.78|1896.85|1896.2|1896.27|1895.63|223
1622060700000|2021-05-26 20:25:00|1896.27|1895.77|1896.36|1895.86|1896.72|1896.13|1896.22|1895.54|303
1622061000000|2021-05-26 20:30:00|1896.4|1895.9|1896.82|1896.02|1896.87|1896.34|1896.25|1895.6|326
1622061300000|2021-05-26 20:35:00|1896.8|1896|1897.04|1896.24|1897.17|1896.52|1896.47|1895.81|287
1622061600000|2021-05-26 20:40:00|1897.02|1896.22|1896.66|1896.16|1897.12|1896.48|1896.57|1895.96|356
1622061900000|2021-05-26 20:45:00|1896.63|1896.13|1896.95|1896.15|1897.11|1896.46|1896.5|1895.86|443
1622062200000|2021-05-26 20:50:00|1897.02|1896.22|1897.03|1896.23|1897.17|1896.51|1896.37|1895.83|379
1622062500000|2021-05-26 20:55:00|1897.04|1896.24|1897.2|1896.4|1897.4|1896.73|1896.8|1896.07|368
1622066400000|2021-05-26 22:00:00|1896.41|1895.61|1897.12|1896.32|1897.2|1896.54|1896.15|1895.56|313
1622066700000|2021-05-26 22:05:00|1897.1|1896.3|1896.72|1895.92|1897.1|1896.3|1896.22|1895.58|260
1622067000000|2021-05-26 22:10:00|1896.56|1896.06|1896.48|1895.68|1896.83|1896.18|1896.38|1895.6|196
1622067300000|2021-05-26 22:15:00|1896.45|1895.65|1896.82|1896.02|1896.89|1896.17|1896.45|1895.65|204
1622067600000|2021-05-26 22:20:00|1896.8|1896|1896.73|1895.93|1896.83|1896.18|1896.55|1895.91|115
1622067900000|2021-05-26 22:25:00|1896.71|1895.91|1896.83|1896.03|1897.04|1896.39|1896.64|1895.9|157
1622068200000|2021-05-26 22:30:00|1896.7|1896.2|1896.79|1896.29|1897.05|1896.4|1896.57|1895.93|232
1622068500000|2021-05-26 22:35:00|1896.84|1896.34|1896.64|1895.84|1897.08|1896.39|1896.38|1895.82|220
1622068800000|2021-05-26 22:40:00|1896.67|1895.87|1897.21|1896.41|1897.22|1896.59|1896.18|1895.59|270
1622069100000|2021-05-26 22:45:00|1897.2|1896.4|1896.93|1896.13|1897.33|1896.68|1896.76|1896.09|212
1622069400000|2021-05-26 22:50:00|1896.81|1896.31|1896.68|1895.88|1896.94|1896.31|1896.52|1895.82|196
1622069700000|2021-05-26 22:55:00|1896.69|1895.89|1896.79|1896.29|1897.01|1896.38|1896.45|1895.8|225
1622070000000|2021-05-26 23:00:00|1896.93|1896.13|1896.87|1896.07|1897.07|1896.46|1896.23|1895.61|207
1622070300000|2021-05-26 23:05:00|1896.88|1896.08|1896.8|1896|1896.98|1896.43|1896.53|1895.88|156
1622070600000|2021-05-26 23:10:00|1896.79|1895.99|1897.27|1896.47|1897.28|1896.65|1896.53|1895.88|172
1622070900000|2021-05-26 23:15:00|1897.26|1896.46|1896.98|1896.48|1897.26|1896.61|1896.89|1896.3|170
1622071200000|2021-05-26 23:20:00|1896.92|1896.42|1897.77|1897.27|1897.95|1897.29|1896.85|1896.35|240
1622071500000|2021-05-26 23:25:00|1897.73|1897.23|1897.85|1897.35|1898.2|1897.56|1897.58|1896.95|316
1622071800000|2021-05-26 23:30:00|1897.84|1897.34|1896.92|1896.12|1898.09|1897.44|1896.57|1895.93|280
1622072100000|2021-05-26 23:35:00|1896.93|1896.13|1895.69|1895.19|1897.47|1896.83|1895.68|1895.18|304
1622072400000|2021-05-26 23:40:00|1895.7|1895.2|1896.15|1895.65|1896.32|1895.68|1895.69|1895.15|210
1622072700000|2021-05-26 23:45:00|1896.09|1895.59|1896.24|1895.44|1896.36|1895.71|1895.82|1895.18|281
1622073000000|2021-05-26 23:50:00|1896.09|1895.59|1896.33|1895.83|1896.5|1895.88|1895.83|1895.24|265
1622073300000|2021-05-26 23:55:00|1896.32|1895.82|1896.47|1895.97|1896.84|1896.28|1896.1|1895.46|279
1622073600000|2021-05-27 00:00:00|1896.37|1895.87|1895.95|1895.45|1896.44|1895.89|1895.41|1894.81|516
1622073900000|2021-05-27 00:05:00|1895.94|1895.44|1895.71|1895.21|1896.63|1896.04|1895.64|1895.07|446
1622074200000|2021-05-27 00:10:00|1895.69|1895.19|1895.52|1895.02|1896.07|1895.54|1895.52|1894.9|305
1622074500000|2021-05-27 00:15:00|1895.53|1895.03|1895.34|1894.84|1895.81|1895.23|1895.23|1894.65|429
1622074800000|2021-05-27 00:20:00|1895.32|1894.82|1895.84|1895.34|1896.07|1895.47|1895.32|1894.82|469
1622075100000|2021-05-27 00:25:00|1895.85|1895.35|1895.34|1894.84|1895.85|1895.35|1895.04|1894.43|424
1622075400000|2021-05-27 00:30:00|1895.35|1894.85|1895.27|1894.77|1895.9|1895.26|1895.13|1894.55|399
1622075700000|2021-05-27 00:35:00|1895.26|1894.76|1895.51|1895.01|1895.66|1895.02|1894.98|1894.34|345
1622076000000|2021-05-27 00:40:00|1895.5|1895|1894.87|1894.37|1895.55|1895|1894.68|1894.07|336
1622076300000|2021-05-27 00:45:00|1894.85|1894.35|1894.5|1894|1895.01|1894.36|1894.27|1893.63|540
1622076600000|2021-05-27 00:50:00|1894.51|1894.01|1894.29|1893.79|1894.88|1894.32|1893.99|1893.43|637
1622076900000|2021-05-27 00:55:00|1894.24|1893.74|1894.91|1894.41|1895.06|1894.56|1894.12|1893.57|552
1622077200000|2021-05-27 01:00:00|1894.93|1894.43|1895.09|1894.59|1895.65|1895.15|1892.98|1892.48|1263
1622077500000|2021-05-27 01:05:00|1895.18|1894.68|1894.9|1894.4|1896.2|1895.65|1894.5|1894|979
1622077800000|2021-05-27 01:10:00|1894.89|1894.39|1893.01|1892.51|1895|1894.39|1892.89|1892.39|944
1622078100000|2021-05-27 01:15:00|1893.02|1892.52|1893.44|1892.94|1894.04|1893.51|1892.93|1892.29|932
1622078400000|2021-05-27 01:20:00|1893.43|1892.93|1892.67|1892.17|1893.63|1893|1892.5|1891.92|850
1622078700000|2021-05-27 01:25:00|1892.68|1892.18|1893.99|1893.49|1894.04|1893.54|1892.65|1892.05|669
1622079000000|2021-05-27 01:30:00|1894.01|1893.51|1893.92|1893.42|1895.12|1894.57|1893.43|1892.83|910
1622079300000|2021-05-27 01:35:00|1893.89|1893.39|1895.18|1894.68|1895.68|1895.05|1893.73|1893.23|1064
1622079600000|2021-05-27 01:40:00|1895.17|1894.67|1895.39|1894.89|1896.53|1895.9|1895.12|1894.51|833
1622079900000|2021-05-27 01:45:00|1895.38|1894.88|1895.35|1894.85|1895.86|1895.23|1895.08|1894.48|778
1622080200000|2021-05-27 01:50:00|1895.36|1894.86|1894.01|1893.51|1895.36|1894.86|1894|1893.48|807
1622080500000|2021-05-27 01:55:00|1894.04|1893.54|1894.79|1894.29|1895.16|1894.66|1893.72|1893.09|720
1622080800000|2021-05-27 02:00:00|1894.84|1894.34|1893.81|1893.31|1894.84|1894.34|1893.52|1892.98|830
1622081100000|2021-05-27 02:05:00|1893.8|1893.3|1894.06|1893.56|1894.57|1894.06|1893.69|1893.11|694
1622081400000|2021-05-27 02:10:00|1894.05|1893.55|1894.95|1894.45|1895.16|1894.55|1893.97|1893.37|808
1622081700000|2021-05-27 02:15:00|1894.96|1894.46|1895.47|1894.97|1895.75|1895.14|1894.94|1894.4|623
1622082000000|2021-05-27 02:20:00|1895.48|1894.98|1895.44|1894.94|1895.68|1895.07|1895.1|1894.5|429
1622082300000|2021-05-27 02:25:00|1895.46|1894.96|1895.33|1894.83|1895.76|1895.2|1894.99|1894.36|435
1622082600000|2021-05-27 02:30:00|1895.34|1894.84|1895.34|1894.84|1896.37|1895.8|1895.31|1894.81|733
1622082900000|2021-05-27 02:35:00|1895.35|1894.85|1895.86|1895.36|1895.96|1895.46|1895.2|1894.67|500
1622083200000|2021-05-27 02:40:00|1895.85|1895.35|1895.48|1894.98|1896.81|1896.26|1895.46|1894.81|674
1622083500000|2021-05-27 02:45:00|1895.47|1894.97|1897.1|1896.6|1897.3|1896.68|1895.47|1894.97|694
1622083800000|2021-05-27 02:50:00|1897.11|1896.61|1897.29|1896.79|1897.72|1897.14|1897.01|1896.38|622
1622084100000|2021-05-27 02:55:00|1897.32|1896.82|1896.77|1896.27|1897.67|1897.02|1896.17|1895.57|626
1622084400000|2021-05-27 03:00:00|1896.8|1896.3|1897.41|1896.61|1897.6|1896.97|1896.79|1896.22|627
1622084700000|2021-05-27 03:05:00|1897.42|1896.62|1896.9|1896.4|1897.58|1896.97|1896.85|1896.23|670
1622085000000|2021-05-27 03:10:00|1896.91|1896.41|1896.99|1896.49|1897.33|1896.72|1896.75|1896.14|530
1622085300000|2021-05-27 03:15:00|1896.98|1896.48|1896.41|1895.91|1897.4|1896.83|1896.37|1895.77|607
1622085600000|2021-05-27 03:20:00|1896.4|1895.9|1896.37|1895.87|1896.6|1896|1896.04|1895.45|492
1622085900000|2021-05-27 03:25:00|1896.53|1895.73|1895.75|1895.25|1896.59|1895.98|1895.73|1895.07|488
1622086200000|2021-05-27 03:30:00|1895.78|1895.28|1896.3|1895.8|1896.72|1896.08|1895.78|1895.28|376
1622086500000|2021-05-27 03:35:00|1896.31|1895.81|1896.62|1896.12|1896.77|1896.26|1896.14|1895.56|376
1622086800000|2021-05-27 03:40:00|1896.63|1896.13|1897.6|1897.1|1897.71|1897.15|1896.63|1896.11|418
1622087100000|2021-05-27 03:45:00|1897.61|1897.11|1897.13|1896.63|1897.79|1897.29|1897.12|1896.47|488
1622087400000|2021-05-27 03:50:00|1897.12|1896.62|1897.27|1896.77|1897.76|1897.18|1896.94|1896.32|330
1622087700000|2021-05-27 03:55:00|1897.42|1896.62|1896.92|1896.42|1897.56|1896.96|1896.9|1896.31|285
1622088000000|2021-05-27 04:00:00|1896.91|1896.41|1897.66|1897.16|1897.92|1897.35|1896.91|1896.32|365
1622088300000|2021-05-27 04:05:00|1897.67|1897.17|1897.34|1896.84|1897.92|1897.3|1897.3|1896.71|291
1622088600000|2021-05-27 04:10:00|1897.33|1896.83|1897.64|1896.84|1897.65|1897.01|1897.25|1896.65|293
1622088900000|2021-05-27 04:15:00|1897.5|1897|1897.67|1897.17|1897.71|1897.21|1897.37|1896.77|174
1622089200000|2021-05-27 04:20:00|1897.65|1897.15|1898.1|1897.6|1898.5|1897.85|1897.65|1897.15|359
1622089500000|2021-05-27 04:25:00|1898.11|1897.61|1898.51|1898.01|1898.75|1898.19|1897.88|1897.33|429
1622089800000|2021-05-27 04:30:00|1898.52|1898.02|1898.33|1897.83|1898.78|1898.12|1898.13|1897.51|356
1622090100000|2021-05-27 04:35:00|1898.32|1897.82|1898.52|1898.02|1898.92|1898.29|1898.32|1897.8|332
1622090400000|2021-05-27 04:40:00|1898.53|1898.03|1898.75|1898.25|1898.95|1898.35|1898.36|1897.86|294
1622090700000|2021-05-27 04:45:00|1898.74|1898.24|1899.4|1898.9|1899.45|1898.92|1898.66|1898.02|501
1622091000000|2021-05-27 04:50:00|1899.34|1898.84|1899.84|1899.34|1899.85|1899.35|1899.06|1898.46|439
1622091300000|2021-05-27 04:55:00|1899.85|1899.35|1899.68|1899.18|1900.09|1899.52|1899.39|1898.73|407
1622091600000|2021-05-27 05:00:00|1899.78|1899.28|1899.3|1898.8|1899.93|1899.28|1899.22|1898.72|471
1622091900000|2021-05-27 05:05:00|1899.31|1898.81|1898.46|1897.96|1899.37|1898.87|1898.42|1897.81|414
1622092200000|2021-05-27 05:10:00|1898.47|1897.97|1897.85|1897.35|1898.7|1898.2|1897.73|1897.13|483
1622092500000|2021-05-27 05:15:00|1897.86|1897.36|1898.76|1898.26|1898.88|1898.35|1897.74|1897.17|424
1622092800000|2021-05-27 05:20:00|1898.78|1898.28|1898.83|1898.33|1899.13|1898.49|1898.73|1898.12|303
1622093100000|2021-05-27 05:25:00|1898.84|1898.34|1898.11|1897.61|1899.03|1898.45|1898.01|1897.39|469
1622093400000|2021-05-27 05:30:00|1898.12|1897.62|1900.89|1900.09|1900.89|1900.24|1897.95|1897.45|1022
1622093700000|2021-05-27 05:35:00|1900.91|1900.11|1899.74|1899.24|1900.94|1900.35|1899.57|1899|660
1622094000000|2021-05-27 05:40:00|1899.75|1899.25|1901.37|1900.87|1901.83|1901.23|1899.73|1899.13|760
1622094300000|2021-05-27 05:45:00|1901.32|1900.82|1901.1|1900.6|1902.22|1901.57|1900.79|1900.07|749
1622094600000|2021-05-27 05:50:00|1901.07|1900.57|1901.66|1901.16|1901.84|1901.34|1901.03|1900.45|547
1622094900000|2021-05-27 05:55:00|1901.68|1901.18|1902.14|1901.64|1902.62|1902.12|1901.4|1900.9|757
1622095200000|2021-05-27 06:00:00|1902.18|1901.68|1902.85|1902.35|1902.99|1902.42|1901.28|1900.63|1047
1622095500000|2021-05-27 06:05:00|1902.88|1902.38|1902.69|1902.19|1904.08|1903.48|1902.53|1901.93|985
1622095800000|2021-05-27 06:10:00|1902.63|1902.13|1901.43|1900.93|1902.7|1902.19|1901.43|1900.93|834
1622096100000|2021-05-27 06:15:00|1901.44|1900.94|1901.28|1900.78|1902.02|1901.43|1900.77|1900.27|864
1622096400000|2021-05-27 06:20:00|1901.3|1900.8|1899.45|1898.95|1901.5|1900.85|1899.4|1898.9|989
1622096700000|2021-05-27 06:25:00|1899.46|1898.96|1899.29|1898.79|1899.55|1899.05|1898.84|1898.34|920
1622097000000|2021-05-27 06:30:00|1899.28|1898.78|1898.96|1898.46|1899.71|1899.21|1898.82|1898.3|792
1622097300000|2021-05-27 06:35:00|1898.97|1898.47|1899.08|1898.58|1899.65|1899.02|1898.88|1898.32|592
1622097600000|2021-05-27 06:40:00|1899.07|1898.57|1898.86|1898.36|1899.57|1899.07|1898.75|1898.25|718
1622097900000|2021-05-27 06:45:00|1898.88|1898.38|1900.23|1899.73|1900.3|1899.73|1898.56|1898.06|892
1622098200000|2021-05-27 06:50:00|1900.25|1899.75|1901.45|1900.95|1901.61|1901.11|1900.17|1899.67|879
1622098500000|2021-05-27 06:55:00|1901.44|1900.94|1901.81|1901.31|1902.11|1901.61|1901.06|1900.56|841
1622098800000|2021-05-27 07:00:00|1901.86|1901.36|1900.93|1900.43|1902.69|1902.19|1900.93|1900.43|962
1622099100000|2021-05-27 07:05:00|1900.94|1900.44|1900.63|1900.13|1901.38|1900.88|1900.63|1900.13|812
1622099400000|2021-05-27 07:10:00|1900.61|1900.11|1900.24|1899.74|1900.97|1900.47|1899.76|1899.26|784
1622099700000|2021-05-27 07:15:00|1900.26|1899.76|1899.79|1899.29|1900.83|1900.3|1899.51|1899.01|821
1622100000000|2021-05-27 07:20:00|1899.8|1899.3|1900.3|1899.8|1900.35|1899.85|1899.53|1899.03|636
1622100300000|2021-05-27 07:25:00|1900.31|1899.81|1900.09|1899.59|1900.71|1900.21|1899.72|1899.22|713
1622100600000|2021-05-27 07:30:00|1900.06|1899.56|1898.32|1897.82|1900.12|1899.62|1897.99|1897.49|935
1622100900000|2021-05-27 07:35:00|1898.3|1897.8|1899.83|1899.33|1899.99|1899.49|1898.28|1897.78|754
1622101200000|2021-05-27 07:40:00|1899.82|1899.32|1900.02|1899.52|1900.31|1899.81|1899.77|1899.27|649
1622101500000|2021-05-27 07:45:00|1900.03|1899.53|1899.83|1899.33|1900.13|1899.63|1899.7|1899.2|602
1622101800000|2021-05-27 07:50:00|1899.82|1899.32|1899.9|1899.4|1900.46|1899.96|1899.62|1899.12|619
1622102100000|2021-05-27 07:55:00|1899.91|1899.41|1900.07|1899.57|1900.96|1900.46|1899.82|1899.32|697
1622102400000|2021-05-27 08:00:00|1900.12|1899.62|1900.17|1899.67|1900.88|1900.33|1899.65|1899.15|791
1622102700000|2021-05-27 08:05:00|1900.18|1899.68|1899.85|1899.35|1900.73|1900.23|1899.7|1899.2|648
1622103000000|2021-05-27 08:10:00|1899.86|1899.36|1898.87|1898.37|1900.16|1899.66|1898.59|1898.09|828
1622103300000|2021-05-27 08:15:00|1898.89|1898.39|1899.82|1899.32|1900.11|1899.61|1898.87|1898.37|629
1622103600000|2021-05-27 08:20:00|1899.81|1899.31|1899.73|1899.23|1899.95|1899.45|1899.21|1898.71|630
1622103900000|2021-05-27 08:25:00|1899.74|1899.24|1899.2|1898.7|1899.88|1899.38|1899.08|1898.58|730
1622104200000|2021-05-27 08:30:00|1899.19|1898.69|1898.43|1897.93|1899.74|1899.18|1898.33|1897.83|706
1622104500000|2021-05-27 08:35:00|1898.44|1897.94|1897.42|1896.92|1898.73|1898.23|1897.19|1896.63|784
1622104800000|2021-05-27 08:40:00|1897.44|1896.94|1894.97|1894.47|1897.7|1897.18|1894.97|1894.47|855
1622105100000|2021-05-27 08:45:00|1894.99|1894.49|1895.28|1894.78|1895.31|1894.81|1894.4|1893.88|1008
1622105400000|2021-05-27 08:50:00|1895.22|1894.72|1896.21|1895.71|1896.44|1895.94|1895.08|1894.58|846
1622105700000|2021-05-27 08:55:00|1896.24|1895.74|1896.76|1896.26|1896.89|1896.33|1895.96|1895.46|785
1622106000000|2021-05-27 09:00:00|1896.75|1896.25|1896.22|1895.72|1897.86|1897.36|1896.13|1895.63|837
1622106300000|2021-05-27 09:05:00|1896.21|1895.71|1896.35|1895.85|1896.63|1896.13|1896.01|1895.51|634
1622106600000|2021-05-27 09:10:00|1896.36|1895.86|1895.83|1895.33|1896.53|1896.03|1895.6|1895.1|658
1622106900000|2021-05-27 09:15:00|1895.82|1895.32|1896.59|1896.09|1896.82|1896.32|1895.65|1895.15|583
1622107200000|2021-05-27 09:20:00|1896.6|1896.1|1896.99|1896.49|1897.17|1896.67|1896.37|1895.87|586
1622107500000|2021-05-27 09:25:00|1896.98|1896.48|1896.44|1895.94|1897|1896.5|1896.11|1895.61|509
1622107800000|2021-05-27 09:30:00|1896.43|1895.93|1896.43|1895.93|1896.49|1895.99|1895.62|1895.12|597
1622108100000|2021-05-27 09:35:00|1896.49|1895.99|1897.41|1896.91|1897.43|1896.93|1896.49|1895.99|469
1622108400000|2021-05-27 09:40:00|1897.43|1896.93|1896.9|1896.4|1897.57|1897.07|1896.46|1895.96|594
1622108700000|2021-05-27 09:45:00|1896.94|1896.44|1897.38|1896.88|1897.69|1897.09|1896.77|1896.27|566
1622109000000|2021-05-27 09:50:00|1897.39|1896.89|1896.87|1896.37|1897.61|1897.11|1896.54|1896.04|588
1622109300000|2021-05-27 09:55:00|1896.88|1896.38|1896.81|1896.31|1897.07|1896.57|1896.42|1895.92|505
1622109600000|2021-05-27 10:00:00|1896.84|1896.34|1895.34|1894.84|1897.03|1896.53|1895.26|1894.76|693
1622109900000|2021-05-27 10:05:00|1895.33|1894.83|1896.01|1895.51|1896.01|1895.51|1894.53|1894.03|816
1622110200000|2021-05-27 10:10:00|1896|1895.5|1895.88|1895.38|1896.42|1895.92|1895.57|1895.07|656
1622110500000|2021-05-27 10:15:00|1895.87|1895.37|1896.26|1895.76|1896.35|1895.85|1895.73|1895.23|585
1622110800000|2021-05-27 10:20:00|1896.25|1895.75|1896.64|1896.14|1896.74|1896.24|1896.13|1895.63|579
1622111100000|2021-05-27 10:25:00|1896.63|1896.13|1897.07|1896.57|1897.22|1896.72|1896.14|1895.64|550
1622111400000|2021-05-27 10:30:00|1897.08|1896.58|1895.75|1895.25|1897.08|1896.58|1895.75|1895.25|558
1622111700000|2021-05-27 10:35:00|1895.72|1895.22|1895.55|1895.05|1896.08|1895.58|1895.39|1894.89|465
1622112000000|2021-05-27 10:40:00|1895.56|1895.06|1896.23|1895.73|1896.61|1895.96|1895.42|1894.92|550
1622112300000|2021-05-27 10:45:00|1896.26|1895.76|1896.97|1896.47|1897.1|1896.6|1896.23|1895.73|450
1622112600000|2021-05-27 10:50:00|1896.96|1896.46|1896.55|1896.05|1897.03|1896.53|1896.43|1895.93|407
1622112900000|2021-05-27 10:55:00|1896.57|1896.07|1896.21|1895.71|1897.04|1896.54|1896.2|1895.7|482
1622113200000|2021-05-27 11:00:00|1896.2|1895.7|1896.36|1895.86|1897.12|1896.62|1896.11|1895.61|704
1622113500000|2021-05-27 11:05:00|1896.35|1895.85|1893.9|1893.4|1896.38|1895.88|1893.79|1893.29|873
1622113800000|2021-05-27 11:10:00|1893.91|1893.41|1895.04|1894.54|1895.57|1895.07|1893.78|1893.28|893
1622114100000|2021-05-27 11:15:00|1895.05|1894.55|1895.9|1895.4|1896.07|1895.57|1894.74|1894.24|775
1622114400000|2021-05-27 11:20:00|1895.91|1895.41|1896.58|1896.08|1896.58|1896.08|1895.3|1894.8|697
1622114700000|2021-05-27 11:25:00|1896.55|1896.05|1893.58|1893.08|1896.64|1896.14|1893.58|1893.08|996
1622115000000|2021-05-27 11:30:00|1893.62|1893.12|1893.88|1893.38|1893.94|1893.44|1892.56|1892.06|1024
1622115300000|2021-05-27 11:35:00|1893.92|1893.42|1893.85|1893.35|1894.68|1894.18|1893.79|1893.29|753
1622115600000|2021-05-27 11:40:00|1893.8|1893.3|1892.72|1892.22|1894.31|1893.81|1892.71|1892.21|715
1622115900000|2021-05-27 11:45:00|1892.68|1892.18|1893.53|1893.03|1893.61|1893.11|1891.93|1891.43|1014
1622116200000|2021-05-27 11:50:00|1893.52|1893.02|1896.21|1895.71|1896.29|1895.79|1892.66|1892.16|1098
1622116500000|2021-05-27 11:55:00|1896.22|1895.72|1895.04|1894.54|1896.5|1896|1894.83|1894.33|808
1622116800000|2021-05-27 12:00:00|1895.03|1894.53|1894.88|1894.38|1895.61|1895.11|1893.92|1893.42|1103
1622117100000|2021-05-27 12:05:00|1894.89|1894.39|1893.02|1892.52|1894.93|1894.43|1892.87|1892.37|904
1622117400000|2021-05-27 12:10:00|1893.01|1892.51|1892.54|1892.04|1894.32|1893.82|1892.34|1891.84|991
1622117700000|2021-05-27 12:15:00|1892.56|1892.06|1890.96|1890.46|1893.38|1892.88|1890.59|1890.09|1218
1622118000000|2021-05-27 12:20:00|1891.1|1890.6|1894.53|1894.03|1894.57|1894.07|1889.85|1889.3|1460
1622118300000|2021-05-27 12:25:00|1894.52|1894.02|1894.79|1893.99|1895.83|1895.33|1893.86|1893.36|1049
1622118600000|2021-05-27 12:30:00|1894.8|1894|1897.38|1896.88|1898.06|1897.56|1892.82|1892.31|1731
1622118900000|2021-05-27 12:35:00|1897.35|1896.85|1896.58|1896.08|1898.37|1897.87|1896|1895.5|1434
1622119200000|2021-05-27 12:40:00|1896.59|1896.09|1897.35|1896.85|1897.58|1897.08|1895.62|1895.12|1233
1622119500000|2021-05-27 12:45:00|1897.34|1896.84|1895.94|1895.44|1897.92|1897.42|1895.85|1895.35|1168
1622119800000|2021-05-27 12:50:00|1895.89|1895.39|1897.87|1897.37|1898.28|1897.78|1895.79|1895.29|1047
1622120100000|2021-05-27 12:55:00|1897.88|1897.38|1897.77|1897.27|1899.11|1898.61|1897.12|1896.62|1235
1622120400000|2021-05-27 13:00:00|1897.83|1897.33|1896.33|1895.83|1899.12|1898.62|1895.91|1895.41|1399
1622120700000|2021-05-27 13:05:00|1896.26|1895.76|1896.81|1896.31|1896.88|1896.38|1895.49|1894.99|1251
1622121000000|2021-05-27 13:10:00|1896.83|1896.33|1896.98|1896.48|1898.03|1897.53|1896.43|1895.93|1217
1622121300000|2021-05-27 13:15:00|1896.99|1896.49|1893.67|1893.17|1897.26|1896.76|1893.57|1893.07|1293
1622121600000|2021-05-27 13:20:00|1893.69|1893.19|1894.91|1894.41|1895.37|1894.87|1892.58|1892.08|1335
1622121900000|2021-05-27 13:25:00|1894.83|1894.33|1894.88|1894.38|1895.68|1895.09|1893.71|1893.21|844
1622122200000|2021-05-27 13:30:00|1894.89|1894.39|1890.16|1889.66|1894.98|1894.48|1888.57|1888.07|1134
1622122500000|2021-05-27 13:35:00|1890.08|1889.58|1892.25|1891.75|1894.34|1893.84|1889.79|1889.29|1046
1622122800000|2021-05-27 13:40:00|1892.19|1891.69|1891.63|1891.13|1893.57|1893.07|1891.14|1890.64|1015
1622123100000|2021-05-27 13:45:00|1891.51|1891.01|1891.03|1890.53|1892.94|1892.44|1890.37|1889.87|1065
1622123400000|2021-05-27 13:50:00|1891.05|1890.55|1891.92|1891.42|1893.15|1892.65|1890.82|1890.32|1300
1622123700000|2021-05-27 13:55:00|1891.91|1891.41|1892.05|1891.55|1893.93|1893.43|1891.33|1890.83|1444
1622124000000|2021-05-27 14:00:00|1892.06|1891.56|1894.18|1893.68|1895.49|1894.99|1891.58|1891.08|1724
1622124300000|2021-05-27 14:05:00|1894.17|1893.67|1891.73|1891.23|1894.78|1894.28|1891.53|1891.03|1506
1622124600000|2021-05-27 14:10:00|1891.7|1891.2|1892.55|1892.05|1893.71|1893.21|1891.06|1890.56|1370
1622124900000|2021-05-27 14:15:00|1892.56|1892.06|1892.99|1892.49|1893.77|1893.27|1892.37|1891.87|1159
1622125200000|2021-05-27 14:20:00|1892.98|1892.48|1891.91|1891.41|1893.1|1892.6|1891.89|1891.39|1223
1622125500000|2021-05-27 14:25:00|1891.89|1891.39|1892.99|1892.49|1893.57|1893.07|1891.55|1891.05|1318
1622125800000|2021-05-27 14:30:00|1893.13|1892.63|1892.57|1892.07|1893.86|1893.36|1892.5|1892|1137
1622126100000|2021-05-27 14:35:00|1892.54|1892.04|1891.87|1891.37|1892.61|1892.11|1890.93|1890.43|1123
1622126400000|2021-05-27 14:40:00|1891.88|1891.38|1891.74|1891.24|1892.19|1891.69|1889.42|1888.92|1190
1622126700000|2021-05-27 14:45:00|1891.73|1891.23|1891.23|1890.73|1892.51|1892.01|1890.47|1889.97|1142
1622127000000|2021-05-27 14:50:00|1891.24|1890.74|1890.78|1890.28|1892.25|1891.75|1890.6|1890.1|1447
1622127300000|2021-05-27 14:55:00|1890.79|1890.29|1889.88|1889.38|1891.09|1890.59|1888.7|1888.2|1483
1622127600000|2021-05-27 15:00:00|1889.9|1889.4|1891.02|1890.52|1892.44|1891.94|1889.88|1889.38|1312
1622127900000|2021-05-27 15:05:00|1891.03|1890.53|1893.41|1892.91|1893.67|1893.17|1890.82|1890.32|1341
1622128200000|2021-05-27 15:10:00|1893.38|1892.88|1891.6|1891.1|1893.39|1892.89|1890.78|1890.28|1267
1622128500000|2021-05-27 15:15:00|1891.59|1891.09|1892.22|1891.72|1892.52|1892.02|1890.89|1890.37|1232
1622128800000|2021-05-27 15:20:00|1892.23|1891.73|1892.35|1891.85|1893.19|1892.69|1892.09|1891.59|1142
1622129100000|2021-05-27 15:25:00|1892.34|1891.84|1892.03|1891.53|1892.9|1892.4|1891.9|1891.4|1098
1622129400000|2021-05-27 15:30:00|1892.04|1891.54|1891.81|1891.31|1892.55|1892.05|1891.75|1891.25|1106
1622129700000|2021-05-27 15:35:00|1891.78|1891.28|1892.81|1892.31|1892.99|1892.49|1891.63|1891.13|1001
1622130000000|2021-05-27 15:40:00|1892.8|1892.3|1893.77|1893.27|1893.81|1893.31|1892.69|1892.19|884
1622130300000|2021-05-27 15:45:00|1893.78|1893.28|1893.44|1892.94|1894.07|1893.57|1893.29|1892.79|737
1622130600000|2021-05-27 15:50:00|1893.43|1892.93|1893.15|1892.65|1893.44|1892.94|1892.21|1891.71|920
1622130900000|2021-05-27 15:55:00|1893.14|1892.64|1893.64|1893.14|1893.71|1893.21|1893.13|1892.63|701
1622131200000|2021-05-27 16:00:00|1893.71|1893.21|1893.35|1892.85|1893.76|1893.26|1892.81|1892.31|797
1622131500000|2021-05-27 16:05:00|1893.36|1892.86|1892.58|1892.08|1893.36|1892.86|1892.33|1891.83|783
1622131800000|2021-05-27 16:10:00|1892.56|1892.06|1892.04|1891.54|1892.56|1892.06|1891.66|1891.16|747
1622132100000|2021-05-27 16:15:00|1892.05|1891.55|1891.66|1891.16|1892.38|1891.88|1891.14|1890.64|843
1622132400000|2021-05-27 16:20:00|1891.65|1891.15|1891.43|1890.93|1891.84|1891.34|1890.99|1890.49|787
1622132700000|2021-05-27 16:25:00|1891.42|1890.92|1891.18|1890.68|1891.43|1890.93|1890.55|1890.05|715
1622133000000|2021-05-27 16:30:00|1891.15|1890.65|1891.72|1891.22|1891.72|1891.22|1890.8|1890.3|618
1622133300000|2021-05-27 16:35:00|1891.75|1891.25|1892.29|1891.79|1892.41|1891.91|1891.75|1891.25|582
1622133600000|2021-05-27 16:40:00|1892.28|1891.78|1892.14|1891.64|1892.57|1892.07|1891.89|1891.39|646
1622133900000|2021-05-27 16:45:00|1892.1|1891.6|1891.64|1891.14|1892.26|1891.76|1891.61|1891.11|700
1622134200000|2021-05-27 16:50:00|1891.65|1891.15|1891.52|1891.02|1892.14|1891.64|1891.19|1890.69|745
1622134500000|2021-05-27 16:55:00|1891.56|1891.06|1891.89|1891.39|1892.15|1891.65|1891.27|1890.77|820
1622134800000|2021-05-27 17:00:00|1891.96|1891.46|1893.86|1893.36|1894.2|1893.7|1891.82|1891.32|1090
1622135100000|2021-05-27 17:05:00|1893.85|1893.35|1893.46|1892.96|1893.9|1893.4|1893.2|1892.61|847
1622135400000|2021-05-27 17:10:00|1893.47|1892.97|1894.37|1893.87|1894.61|1894.11|1893.44|1892.94|701
1622135700000|2021-05-27 17:15:00|1894.4|1893.9|1895.27|1894.77|1895.33|1894.83|1894.04|1893.54|852
1622136000000|2021-05-27 17:20:00|1895.26|1894.76|1894.77|1894.27|1895.5|1895|1894.67|1894.17|849
1622136300000|2021-05-27 17:25:00|1894.83|1894.33|1896.04|1895.54|1896.13|1895.63|1894.53|1894.03|866
1622136600000|2021-05-27 17:30:00|1896.05|1895.55|1896.33|1895.83|1896.66|1896.16|1895.76|1895.26|721
1622136900000|2021-05-27 17:35:00|1896.32|1895.82|1897.24|1896.74|1897.38|1896.88|1896.23|1895.73|648
1622137200000|2021-05-27 17:40:00|1897.25|1896.75|1897.39|1896.89|1898.49|1897.99|1897.24|1896.74|806
1622137500000|2021-05-27 17:45:00|1897.41|1896.91|1897.4|1896.9|1897.63|1897.13|1896.91|1896.41|702
1622137800000|2021-05-27 17:50:00|1897.39|1896.89|1897.52|1897.02|1897.75|1897.25|1897.08|1896.58|506
1622138100000|2021-05-27 17:55:00|1897.51|1897.01|1896.9|1896.4|1897.51|1897.01|1896.4|1895.9|539
1622138400000|2021-05-27 18:00:00|1896.86|1896.36|1897.3|1896.8|1897.48|1896.98|1896.83|1896.33|556
1622138700000|2021-05-27 18:05:00|1897.28|1896.78|1896.31|1895.81|1897.28|1896.78|1896.3|1895.8|564
1622139000000|2021-05-27 18:10:00|1896.3|1895.8|1896.54|1896.04|1896.85|1896.35|1896.2|1895.7|590
1622139300000|2021-05-27 18:15:00|1896.56|1896.06|1895.94|1895.44|1896.56|1896.06|1895.75|1895.25|457
1622139600000|2021-05-27 18:20:00|1895.95|1895.45|1896.19|1895.69|1896.55|1896.05|1895.84|1895.34|462
1622139900000|2021-05-27 18:25:00|1896.18|1895.68|1896.35|1895.85|1896.62|1896.12|1896.15|1895.65|526
1622140200000|2021-05-27 18:30:00|1896.36|1895.86|1896.65|1896.15|1896.66|1896.16|1896.23|1895.73|305
1622140500000|2021-05-27 18:35:00|1896.63|1896.13|1897.02|1896.52|1897.08|1896.58|1896.46|1895.96|467
1622140800000|2021-05-27 18:40:00|1897.03|1896.53|1897.39|1896.89|1897.45|1896.95|1896.71|1896.21|350
1622141100000|2021-05-27 18:45:00|1897.38|1896.88|1897.52|1897.02|1897.7|1897.2|1896.97|1896.47|388
1622141400000|2021-05-27 18:50:00|1897.51|1897.01|1897.52|1897.02|1897.72|1897.22|1897.32|1896.82|394
1622141700000|2021-05-27 18:55:00|1897.53|1897.03|1898.07|1897.57|1898.15|1897.65|1897.43|1896.93|336
1622142000000|2021-05-27 19:00:00|1898.05|1897.55|1898.22|1897.72|1898.45|1897.95|1897.85|1897.35|463
1622142300000|2021-05-27 19:05:00|1898.24|1897.74|1898.32|1897.82|1898.38|1897.88|1898.09|1897.59|374
1622142600000|2021-05-27 19:10:00|1898.33|1897.83|1898.68|1898.18|1899.21|1898.71|1898.31|1897.81|552
1622142900000|2021-05-27 19:15:00|1898.69|1898.19|1898.54|1898.04|1898.93|1898.43|1898.37|1897.87|452
1622143200000|2021-05-27 19:20:00|1898.56|1898.06|1898.29|1897.79|1898.61|1898.11|1897.68|1897.18|566
1622143500000|2021-05-27 19:25:00|1898.28|1897.78|1898.29|1897.79|1898.51|1898.01|1898.19|1897.69|404
1622143800000|2021-05-27 19:30:00|1898.3|1897.8|1898.24|1897.74|1898.34|1897.84|1897.91|1897.39|433
1622144100000|2021-05-27 19:35:00|1898.23|1897.73|1898.44|1897.94|1898.48|1897.98|1898.05|1897.55|419
1622144400000|2021-05-27 19:40:00|1898.45|1897.95|1898.69|1898.19|1898.79|1898.29|1898.12|1897.62|474
1622144700000|2021-05-27 19:45:00|1898.68|1898.18|1898.84|1898.34|1899.05|1898.55|1898.49|1897.99|376
1622145000000|2021-05-27 19:50:00|1898.83|1898.33|1898.56|1898.06|1898.96|1898.46|1898.42|1897.92|419
1622145300000|2021-05-27 19:55:00|1898.55|1898.05|1898.39|1897.89|1898.87|1898.37|1897.79|1897.29|687
1622145600000|2021-05-27 20:00:00|1898.31|1897.81|1898.1|1897.6|1898.35|1897.85|1897.7|1897.2|430
1622145900000|2021-05-27 20:05:00|1898.12|1897.62|1897.94|1897.44|1898.25|1897.75|1897.89|1897.39|282
1622146200000|2021-05-27 20:10:00|1897.96|1897.46|1897.85|1897.35|1898.03|1897.53|1897.68|1897.18|267
1622146500000|2021-05-27 20:15:00|1897.84|1897.34|1897.74|1897.24|1897.89|1897.39|1897.61|1897.11|197
1622146800000|2021-05-27 20:20:00|1897.75|1897.25|1897.69|1897.19|1897.79|1897.29|1897.61|1897.11|166
1622147100000|2021-05-27 20:25:00|1897.68|1897.18|1897.37|1896.87|1897.76|1897.26|1897.35|1896.81|269
1622147400000|2021-05-27 20:30:00|1897.36|1896.86|1897.49|1896.99|1897.71|1897.12|1897.33|1896.72|321
1622147700000|2021-05-27 20:35:00|1897.52|1897.02|1897.16|1896.66|1897.72|1897.18|1897.13|1896.56|272
1622148000000|2021-05-27 20:40:00|1897.17|1896.67|1897.37|1896.87|1897.45|1896.95|1897.13|1896.56|198
1622148300000|2021-05-27 20:45:00|1897.4|1896.9|1897.11|1896.31|1897.64|1897.14|1897.02|1896.31|348
1622148600000|2021-05-27 20:50:00|1897.12|1896.32|1896.93|1896.13|1897.31|1896.66|1896.79|1896.08|377
1622148900000|2021-05-27 20:55:00|1896.9|1896.1|1896.89|1896.09|1897.18|1896.53|1896.44|1895.64|364
1622152800000|2021-05-27 22:00:00|1896.97|1896.47|1897.99|1897.19|1898.02|1897.47|1896.94|1896.2|295
1622153100000|2021-05-27 22:05:00|1897.96|1897.16|1896.98|1896.48|1898|1897.46|1896.98|1896.41|262
1622153400000|2021-05-27 22:10:00|1896.97|1896.47|1897.42|1896.62|1897.55|1896.96|1896.97|1896.47|226
1622153700000|2021-05-27 22:15:00|1897.43|1896.63|1897.31|1896.81|1897.5|1896.86|1897.16|1896.54|193
1622154000000|2021-05-27 22:20:00|1897.46|1896.66|1897.64|1896.84|1897.74|1897.1|1897.18|1896.62|159
1622154300000|2021-05-27 22:25:00|1897.49|1896.99|1897.15|1896.35|1897.66|1897.01|1896.9|1896.26|150
1622154600000|2021-05-27 22:30:00|1897|1896.5|1897.31|1896.81|1897.62|1897.06|1896.73|1896.12|170
1622154900000|2021-05-27 22:35:00|1897.3|1896.8|1897.05|1896.55|1897.51|1896.87|1897.01|1896.45|146
1622155200000|2021-05-27 22:40:00|1897.26|1896.46|1896.96|1896.46|1897.45|1896.95|1896.75|1896.14|184
1622155500000|2021-05-27 22:45:00|1896.95|1896.45|1896.88|1896.38|1897.17|1896.67|1896.75|1896.25|177
1622155800000|2021-05-27 22:50:00|1896.87|1896.37|1896.74|1896.24|1897.09|1896.59|1896.66|1896.16|139
1622156100000|2021-05-27 22:55:00|1896.73|1896.23|1896.55|1896.05|1896.94|1896.44|1896.48|1895.98|105
1622156400000|2021-05-27 23:00:00|1896.56|1896.06|1897.42|1896.92|1897.74|1897.06|1896.56|1896.06|196
1622156700000|2021-05-27 23:05:00|1897.4|1896.9|1896.88|1896.38|1897.42|1896.92|1896.78|1896.19|224
1622157000000|2021-05-27 23:10:00|1896.86|1896.36|1897.04|1896.54|1897.18|1896.57|1896.83|1896.32|220
1622157300000|2021-05-27 23:15:00|1897.06|1896.56|1896.95|1896.45|1897.15|1896.57|1896.85|1896.22|147
1622157600000|2021-05-27 23:20:00|1896.96|1896.46|1896.77|1896.27|1897.16|1896.56|1896.71|1896.11|142
1622157900000|2021-05-27 23:25:00|1896.91|1896.11|1897.26|1896.46|1897.27|1896.66|1896.66|1896.06|185
1622158200000|2021-05-27 23:30:00|1897.06|1896.56|1897.39|1896.89|1897.71|1897.09|1897.06|1896.49|317
1622158500000|2021-05-27 23:35:00|1897.38|1896.88|1897.87|1897.37|1898.19|1897.63|1897.08|1896.58|279
1622158800000|2021-05-27 23:40:00|1897.93|1897.43|1898.29|1897.79|1898.52|1897.91|1897.84|1897.22|319
1622159100000|2021-05-27 23:45:00|1898.31|1897.81|1898.64|1898.14|1899.08|1898.43|1898.3|1897.8|537
1622159400000|2021-05-27 23:50:00|1898.65|1898.15|1898.47|1897.97|1898.82|1898.2|1898.2|1897.61|410
1622159700000|2021-05-27 23:55:00|1898.49|1897.99|1898.39|1897.89|1898.69|1898.05|1898.04|1897.5|319
1622160000000|2021-05-28 00:00:00|1898.38|1897.88|1898.01|1897.51|1898.68|1898|1897.49|1896.99|733
1622160300000|2021-05-28 00:05:00|1898|1897.5|1897.33|1896.83|1898.26|1897.62|1896.96|1896.46|460
1622160600000|2021-05-28 00:10:00|1897.32|1896.82|1897.53|1897.03|1897.96|1897.39|1897.1|1896.6|472
1622160900000|2021-05-28 00:15:00|1897.55|1897.05|1897.41|1896.91|1897.83|1897.22|1897.23|1896.65|472
1622161200000|2021-05-28 00:20:00|1897.42|1896.92|1897.38|1896.88|1897.67|1897.16|1897.24|1896.66|468
1622161500000|2021-05-28 00:25:00|1897.37|1896.87|1897.1|1896.6|1897.45|1896.9|1896.78|1896.26|403
1622161800000|2021-05-28 00:30:00|1897.11|1896.61|1896.83|1896.33|1897.38|1896.73|1896.69|1896.12|346
1622162100000|2021-05-28 00:35:00|1896.87|1896.37|1897.1|1896.6|1897.17|1896.67|1896.49|1895.99|395
1622162400000|2021-05-28 00:40:00|1897.12|1896.62|1896.81|1896.31|1897.38|1896.88|1896.79|1896.29|389
1622162700000|2021-05-28 00:45:00|1896.8|1896.3|1897.03|1896.53|1897.39|1896.89|1896.78|1896.28|439
1622163000000|2021-05-28 00:50:00|1897.08|1896.58|1897.68|1897.18|1897.73|1897.23|1896.86|1896.36|587
1622163300000|2021-05-28 00:55:00|1897.61|1897.11|1897.14|1896.64|1897.72|1897.22|1897.02|1896.52|516
1622163600000|2021-05-28 01:00:00|1897.12|1896.62|1896.69|1896.19|1898.48|1897.98|1896.55|1896|1378
1622163900000|2021-05-28 01:05:00|1896.66|1896.16|1895.7|1895.2|1896.93|1896.43|1895.48|1894.98|1047
1622164200000|2021-05-28 01:10:00|1895.63|1895.13|1897.06|1896.56|1897.27|1896.77|1895.57|1895.07|938
1622164500000|2021-05-28 01:15:00|1897.05|1896.55|1896.78|1896.28|1897.27|1896.77|1896.49|1895.99|732
1622164800000|2021-05-28 01:20:00|1896.81|1896.31|1894.94|1894.44|1896.82|1896.32|1894.74|1894.24|895
1622165100000|2021-05-28 01:25:00|1894.86|1894.36|1895|1894.5|1895.57|1895.05|1894.78|1894.28|746
1622165400000|2021-05-28 01:30:00|1895.01|1894.51|1895.53|1895.03|1896.6|1896.1|1894.8|1894.3|838
1622165700000|2021-05-28 01:35:00|1895.52|1895.02|1895.88|1895.38|1896.22|1895.72|1895.35|1894.85|741
1622166000000|2021-05-28 01:40:00|1895.89|1895.39|1895.75|1895.25|1896.11|1895.61|1895.23|1894.73|756
1622166300000|2021-05-28 01:45:00|1895.74|1895.24|1895.73|1895.23|1896.44|1895.94|1895.03|1894.53|715
1622166600000|2021-05-28 01:50:00|1895.71|1895.21|1895.31|1894.81|1896.45|1895.95|1894.97|1894.47|683
1622166900000|2021-05-28 01:55:00|1895.3|1894.8|1894.24|1893.74|1895.42|1894.92|1894.12|1893.62|896
1622167200000|2021-05-28 02:00:00|1894.2|1893.7|1894.56|1894.06|1894.87|1894.37|1894.03|1893.53|735
1622167500000|2021-05-28 02:05:00|1894.57|1894.07|1894.95|1894.45|1895.16|1894.66|1894.25|1893.75|636
1622167800000|2021-05-28 02:10:00|1894.94|1894.44|1895.21|1894.71|1895.58|1894.96|1894.85|1894.28|541
1622168100000|2021-05-28 02:15:00|1895.22|1894.72|1894.98|1894.48|1895.53|1895.03|1894.89|1894.39|300
1622168400000|2021-05-28 02:20:00|1895.01|1894.51|1895.11|1894.61|1895.33|1894.74|1894.95|1894.45|332
1622168700000|2021-05-28 02:25:00|1895.1|1894.6|1895.5|1895|1895.7|1895.2|1895.08|1894.58|278
1622169000000|2021-05-28 02:30:00|1895.49|1894.99|1894.78|1894.28|1895.49|1894.99|1894.62|1894.12|648
1622169300000|2021-05-28 02:35:00|1894.79|1894.29|1895.49|1894.99|1895.75|1895.09|1894.24|1893.65|714
1622169600000|2021-05-28 02:40:00|1895.5|1895|1895.69|1895.19|1896.06|1895.41|1895.3|1894.8|539
1622169900000|2021-05-28 02:45:00|1895.7|1895.2|1895.31|1894.81|1896.29|1895.68|1895.14|1894.52|583
1622170200000|2021-05-28 02:50:00|1895.28|1894.78|1894.67|1893.87|1895.56|1894.94|1894.31|1893.73|783
1622170500000|2021-05-28 02:55:00|1894.7|1893.9|1893.44|1892.94|1894.77|1894.24|1893.35|1892.78|869
1622170800000|2021-05-28 03:00:00|1893.45|1892.95|1893.64|1893.14|1893.91|1893.32|1893.26|1892.76|854
1622171100000|2021-05-28 03:05:00|1893.65|1893.15|1893.9|1893.4|1893.95|1893.45|1893.24|1892.74|515
1622171400000|2021-05-28 03:10:00|1893.92|1893.42|1893.98|1893.48|1894.2|1893.7|1893.76|1893.26|450
1622171700000|2021-05-28 03:15:00|1893.97|1893.47|1894.13|1893.63|1894.17|1893.67|1893.54|1893.04|538
1622172000000|2021-05-28 03:20:00|1894.14|1893.64|1894.22|1893.72|1894.4|1893.89|1893.9|1893.4|535
1622172300000|2021-05-28 03:25:00|1894.2|1893.7|1894.11|1893.61|1894.52|1894.02|1894|1893.48|517
1622172600000|2021-05-28 03:30:00|1894.13|1893.63|1893.91|1893.41|1894.18|1893.67|1893.77|1893.24|362
1622172900000|2021-05-28 03:35:00|1893.84|1893.34|1894.07|1893.57|1894.16|1893.66|1893.46|1892.89|387
1622173200000|2021-05-28 03:40:00|1894.08|1893.58|1893.66|1893.16|1894.28|1893.71|1893.66|1893.16|426
1622173500000|2021-05-28 03:45:00|1893.64|1893.14|1893.71|1893.21|1893.86|1893.36|1893.4|1892.82|358
1622173800000|2021-05-28 03:50:00|1893.7|1893.2|1893.86|1893.36|1894.07|1893.49|1893.69|1893.15|360
1622174100000|2021-05-28 03:55:00|1893.87|1893.37|1893.97|1893.47|1894|1893.5|1893.71|1893.21|322
1622174400000|2021-05-28 04:00:00|1893.94|1893.44|1893.9|1893.4|1894.17|1893.67|1893.81|1893.29|344
1622174700000|2021-05-28 04:05:00|1893.91|1893.41|1894.48|1893.98|1894.66|1894.05|1893.83|1893.33|355
1622175000000|2021-05-28 04:10:00|1894.49|1893.99|1894.21|1893.71|1894.7|1894.09|1894.18|1893.58|304
1622175300000|2021-05-28 04:15:00|1894.22|1893.72|1894.14|1893.64|1894.57|1893.92|1894.08|1893.57|228
1622175600000|2021-05-28 04:20:00|1894.11|1893.61|1893.98|1893.48|1894.3|1893.8|1893.9|1893.27|262
1622175900000|2021-05-28 04:25:00|1893.93|1893.43|1894.2|1893.7|1894.38|1893.75|1893.64|1893.05|349
1622176200000|2021-05-28 04:30:00|1894.21|1893.71|1894.55|1894.05|1894.55|1894.05|1894.14|1893.64|186
1622176500000|2021-05-28 04:35:00|1894.54|1894.04|1894.22|1893.72|1894.65|1894.05|1894.21|1893.71|269
1622176800000|2021-05-28 04:40:00|1894.23|1893.73|1893.79|1893.29|1894.65|1893.97|1893.73|1893.23|333
1622177100000|2021-05-28 04:45:00|1893.82|1893.32|1893.58|1893.08|1893.89|1893.32|1893.42|1892.92|317
1622177400000|2021-05-28 04:50:00|1893.59|1893.09|1893.04|1892.54|1893.66|1893.09|1892.91|1892.25|323
1622177700000|2021-05-28 04:55:00|1893.02|1892.52|1893.3|1892.8|1893.48|1892.97|1892.97|1892.39|310
1622178000000|2021-05-28 05:00:00|1893.29|1892.79|1892.93|1892.43|1893.36|1892.82|1892.48|1891.98|460
1622178300000|2021-05-28 05:05:00|1892.92|1892.42|1893.15|1892.65|1893.2|1892.7|1892.6|1892.07|379
1622178600000|2021-05-28 05:10:00|1893.18|1892.68|1892.86|1892.36|1893.34|1892.73|1892.71|1892.21|326
1622178900000|2021-05-28 05:15:00|1892.87|1892.37|1891.89|1891.39|1893.02|1892.46|1891.66|1891.16|394
1622179200000|2021-05-28 05:20:00|1891.93|1891.43|1891.71|1891.21|1892.03|1891.53|1889.99|1889.4|976
1622179500000|2021-05-28 05:25:00|1891.73|1891.23|1892.9|1892.4|1892.9|1892.4|1891.54|1891|535
1622179800000|2021-05-28 05:30:00|1892.92|1892.42|1892.03|1891.53|1892.95|1892.45|1891.49|1890.95|786
1622180100000|2021-05-28 05:35:00|1892.04|1891.54|1893.01|1892.51|1893.2|1892.65|1891.83|1891.3|760
1622180400000|2021-05-28 05:40:00|1893.02|1892.52|1893.25|1892.75|1893.45|1892.95|1892.87|1892.34|652
1622180700000|2021-05-28 05:45:00|1893.27|1892.77|1891.42|1890.92|1893.39|1892.89|1891.07|1890.49|1000
1622181000000|2021-05-28 05:50:00|1891.43|1890.93|1891.35|1890.85|1891.99|1891.35|1890.83|1890.31|790
1622181300000|2021-05-28 05:55:00|1891.34|1890.84|1891.46|1890.96|1891.87|1891.27|1891.13|1890.5|632
1622181600000|2021-05-28 06:00:00|1891.42|1890.92|1892.01|1891.51|1892.32|1891.82|1891.27|1890.68|885
1622181900000|2021-05-28 06:05:00|1892.04|1891.54|1891.44|1890.94|1892.32|1891.73|1891.09|1890.59|833
1622182200000|2021-05-28 06:10:00|1891.45|1890.95|1890.9|1890.4|1891.51|1891.01|1890.63|1890.11|796
1622182500000|2021-05-28 06:15:00|1890.91|1890.41|1890.64|1890.14|1890.95|1890.44|1889.73|1889.15|915
1622182800000|2021-05-28 06:20:00|1890.65|1890.15|1889.75|1889.25|1890.74|1890.24|1889.73|1889.1|945
1622183100000|2021-05-28 06:25:00|1889.73|1889.23|1890.73|1890.23|1890.82|1890.23|1889.65|1889.05|928
1622183400000|2021-05-28 06:30:00|1890.72|1890.22|1889.47|1888.97|1891.2|1890.65|1889.21|1888.65|1010
1622183700000|2021-05-28 06:35:00|1889.46|1888.96|1889.34|1888.84|1889.98|1889.48|1888.27|1887.76|1049
1622184000000|2021-05-28 06:40:00|1889.33|1888.83|1889.2|1888.7|1890.65|1890.15|1888.95|1888.33|1052
1622184300000|2021-05-28 06:45:00|1889.23|1888.73|1888.87|1888.37|1889.83|1889.2|1888.51|1887.92|809
1622184600000|2021-05-28 06:50:00|1888.88|1888.38|1888.75|1888.25|1889.37|1888.87|1888.35|1887.85|852
1622184900000|2021-05-28 06:55:00|1888.71|1888.21|1889.94|1889.44|1890.03|1889.53|1888.7|1888.2|875
1622185200000|2021-05-28 07:00:00|1889.95|1889.45|1889.73|1889.23|1890.1|1889.6|1889.33|1888.83|885
1622185500000|2021-05-28 07:05:00|1889.72|1889.22|1889.61|1889.11|1889.91|1889.41|1889.14|1888.63|838
1622185800000|2021-05-28 07:10:00|1889.6|1889.1|1890.98|1890.48|1891.12|1890.62|1889.51|1889.01|838
1622186100000|2021-05-28 07:15:00|1890.99|1890.49|1890.48|1889.98|1891.42|1890.72|1889.77|1889.27|782
1622186400000|2021-05-28 07:20:00|1890.49|1889.99|1890.04|1889.54|1890.66|1890.16|1889.19|1888.61|824
1622186700000|2021-05-28 07:25:00|1890.02|1889.52|1890.25|1889.75|1890.88|1890.38|1889.7|1889.2|770
1622187000000|2021-05-28 07:30:00|1890.23|1889.73|1890.35|1889.85|1890.37|1889.87|1889.79|1889.29|613
1622187300000|2021-05-28 07:35:00|1890.37|1889.87|1890.27|1889.77|1890.48|1889.98|1889.77|1889.27|572
1622187600000|2021-05-28 07:40:00|1890.25|1889.75|1889.34|1888.84|1890.25|1889.75|1889.3|1888.8|520
1622187900000|2021-05-28 07:45:00|1889.35|1888.85|1889.71|1889.21|1889.99|1889.49|1889.35|1888.85|545
1622188200000|2021-05-28 07:50:00|1889.74|1889.24|1889.29|1888.79|1889.75|1889.25|1888.93|1888.43|664
1622188500000|2021-05-28 07:55:00|1889.3|1888.8|1890.96|1890.46|1890.98|1890.48|1889.29|1888.79|663
1622188800000|2021-05-28 08:00:00|1890.97|1890.47|1891.73|1891.23|1891.83|1891.33|1890.53|1890.03|907
1622189100000|2021-05-28 08:05:00|1891.62|1891.12|1892.52|1892.02|1892.89|1892.32|1891.13|1890.63|679
1622189400000|2021-05-28 08:10:00|1892.53|1892.03|1891.37|1890.87|1892.64|1892.03|1891.37|1890.87|729
1622189700000|2021-05-28 08:15:00|1891.44|1890.94|1892.07|1891.57|1892.07|1891.57|1890.72|1890.22|741
1622190000000|2021-05-28 08:20:00|1892.06|1891.56|1891.69|1891.19|1892.17|1891.67|1891.18|1890.68|755
1622190300000|2021-05-28 08:25:00|1891.67|1891.17|1892.23|1891.73|1892.31|1891.81|1891.47|1890.97|712
1622190600000|2021-05-28 08:30:00|1892.28|1891.78|1892.94|1892.44|1893.01|1892.51|1892.27|1891.77|633
1622190900000|2021-05-28 08:35:00|1892.95|1892.45|1894.29|1893.79|1894.36|1893.86|1892.76|1892.26|839
1622191200000|2021-05-28 08:40:00|1894.3|1893.8|1894.66|1894.16|1895.24|1894.56|1894.11|1893.61|736
1622191500000|2021-05-28 08:45:00|1894.65|1894.15|1893.66|1893.16|1894.75|1894.25|1893.62|1893.12|759
1622191800000|2021-05-28 08:50:00|1893.64|1893.14|1893.43|1892.93|1893.83|1893.33|1893.32|1892.82|591
1622192100000|2021-05-28 08:55:00|1893.45|1892.95|1893.85|1893.35|1893.87|1893.37|1893.26|1892.76|608
1622192400000|2021-05-28 09:00:00|1893.86|1893.36|1894.41|1893.91|1894.47|1893.97|1893.29|1892.79|616
1622192700000|2021-05-28 09:05:00|1894.39|1893.89|1893.49|1892.99|1894.4|1893.9|1893.13|1892.63|635
1622193000000|2021-05-28 09:10:00|1893.48|1892.98|1893.72|1893.22|1893.75|1893.25|1893.44|1892.94|507
1622193300000|2021-05-28 09:15:00|1893.71|1893.21|1893.41|1892.91|1893.84|1893.34|1893.4|1892.9|414
1622193600000|2021-05-28 09:20:00|1893.42|1892.92|1893.21|1892.71|1893.62|1893.12|1893.08|1892.58|537
1622193900000|2021-05-28 09:25:00|1893.2|1892.7|1892.81|1892.31|1893.22|1892.72|1892.39|1891.89|544
1622194200000|2021-05-28 09:30:00|1892.82|1892.32|1893.07|1892.57|1893.87|1893.37|1892.8|1892.3|632
1622194500000|2021-05-28 09:35:00|1893.08|1892.58|1892.79|1892.29|1893.08|1892.58|1892.33|1891.73|643
1622194800000|2021-05-28 09:40:00|1892.8|1892.3|1892.94|1892.44|1893.29|1892.66|1892.55|1892.04|615
1622195100000|2021-05-28 09:45:00|1892.92|1892.42|1892.96|1892.46|1893.17|1892.58|1892.69|1892.13|518
1622195400000|2021-05-28 09:50:00|1892.97|1892.47|1893.26|1892.76|1893.26|1892.76|1892.73|1892.23|523
1622195700000|2021-05-28 09:55:00|1893.28|1892.78|1892.95|1892.45|1893.51|1893.01|1892.79|1892.29|551
1622196000000|2021-05-28 10:00:00|1892.96|1892.46|1893.16|1892.66|1893.37|1892.87|1892.71|1892.21|457
1622196300000|2021-05-28 10:05:00|1893.18|1892.68|1893.18|1892.68|1893.36|1892.86|1892.91|1892.41|404
1622196600000|2021-05-28 10:10:00|1893.16|1892.66|1893.37|1892.87|1893.59|1893.09|1893.12|1892.62|420
1622196900000|2021-05-28 10:15:00|1893.36|1892.86|1893.39|1892.89|1893.46|1892.96|1893.24|1892.74|421
1622197200000|2021-05-28 10:20:00|1893.4|1892.9|1893.87|1893.37|1894.06|1893.56|1893.38|1892.88|383
1622197500000|2021-05-28 10:25:00|1893.86|1893.36|1894.04|1893.54|1894.09|1893.59|1893.52|1893.02|385
1622197800000|2021-05-28 10:30:00|1894.05|1893.55|1893.78|1893.28|1894.38|1893.88|1893.3|1892.8|481
1622198100000|2021-05-28 10:35:00|1893.79|1893.29|1894.01|1893.51|1894.24|1893.74|1893.7|1893.2|433
1622198400000|2021-05-28 10:40:00|1894.02|1893.52|1894.19|1893.69|1894.61|1894.11|1893.9|1893.4|412
1622198700000|2021-05-28 10:45:00|1894.18|1893.68|1893.11|1892.61|1894.26|1893.76|1892.71|1892.21|664
1622199000000|2021-05-28 10:50:00|1893.13|1892.63|1892.89|1892.39|1893.48|1892.98|1892.84|1892.34|648
1622199300000|2021-05-28 10:55:00|1892.88|1892.38|1893.17|1892.67|1893.54|1893.04|1892.81|1892.31|630
1622199600000|2021-05-28 11:00:00|1893.22|1892.72|1893.14|1892.64|1894.16|1893.66|1893.1|1892.6|728
1622199900000|2021-05-28 11:05:00|1893.16|1892.66|1893.78|1893.28|1894.07|1893.57|1893.13|1892.63|588
1622200200000|2021-05-28 11:10:00|1893.77|1893.27|1893.14|1892.64|1894.44|1893.94|1893.06|1892.56|755
1622200500000|2021-05-28 11:15:00|1893.15|1892.65|1892.31|1891.81|1893.35|1892.85|1892.19|1891.69|770
1622200800000|2021-05-28 11:20:00|1892.3|1891.8|1891.37|1890.87|1892.35|1891.85|1891.24|1890.74|932
1622201100000|2021-05-28 11:25:00|1891.36|1890.86|1891.58|1891.08|1892.29|1891.79|1891.19|1890.69|798
1622201400000|2021-05-28 11:30:00|1891.59|1891.09|1892.23|1891.73|1892.31|1891.81|1891.35|1890.85|759
1622201700000|2021-05-28 11:35:00|1892.2|1891.7|1891.44|1890.94|1892.29|1891.79|1891.31|1890.81|650
1622202000000|2021-05-28 11:40:00|1891.42|1890.92|1891.87|1891.37|1892.15|1891.65|1891.41|1890.91|533
1622202300000|2021-05-28 11:45:00|1891.88|1891.38|1891.34|1890.84|1891.89|1891.39|1890.86|1890.36|762
1622202600000|2021-05-28 11:50:00|1891.35|1890.85|1890.95|1890.45|1891.64|1891.14|1890.64|1890.14|863
1622202900000|2021-05-28 11:55:00|1890.98|1890.48|1891.55|1891.05|1891.7|1891.2|1890.8|1890.3|815
1622203200000|2021-05-28 12:00:00|1891.56|1891.06|1891.1|1890.6|1891.88|1891.38|1890.72|1890.22|1009
1622203500000|2021-05-28 12:05:00|1891.07|1890.57|1889.66|1889.16|1891.25|1890.75|1888.88|1888.38|1165
1622203800000|2021-05-28 12:10:00|1889.68|1889.18|1885.01|1884.51|1889.7|1889.2|1882.61|1882.11|1759
1622204100000|2021-05-28 12:15:00|1885|1884.5|1885.84|1885.34|1886.21|1885.71|1884.71|1884.21|1280
1622204400000|2021-05-28 12:20:00|1885.92|1885.42|1887.18|1886.68|1887.48|1886.98|1885.86|1885.36|1384
1622204700000|2021-05-28 12:25:00|1887.14|1886.64|1886.5|1886|1887.56|1887.06|1885.68|1885.05|1142
1622205000000|2021-05-28 12:30:00|1886.65|1885.85|1891.59|1891.09|1893.53|1893.03|1884.31|1883.77|1935
1622205300000|2021-05-28 12:35:00|1891.6|1891.1|1890.99|1890.49|1891.86|1891.36|1888.84|1888.34|1537
1622205600000|2021-05-28 12:40:00|1891.06|1890.56|1891.72|1891.22|1892.55|1892.05|1889.95|1889.45|1364
1622205900000|2021-05-28 12:45:00|1891.74|1891.24|1893.55|1893.05|1896.62|1896.12|1891.72|1891.22|1564
1622206200000|2021-05-28 12:50:00|1893.56|1893.06|1893.67|1893.17|1894.06|1893.52|1892.4|1891.9|1296
1622206500000|2021-05-28 12:55:00|1893.65|1893.15|1893.24|1892.74|1894.29|1893.79|1893.14|1892.64|1192
1622206800000|2021-05-28 13:00:00|1893.38|1892.88|1894.39|1893.89|1894.5|1894|1890.5|1890|1733
1622207100000|2021-05-28 13:05:00|1894.4|1893.9|1897.39|1896.89|1898.21|1897.71|1893.89|1893.38|1565
1622207400000|2021-05-28 13:10:00|1897.37|1896.87|1896.54|1896.04|1897.65|1897.15|1895.95|1895.45|1275
1622207700000|2021-05-28 13:15:00|1896.53|1896.03|1895.88|1895.38|1897.56|1896.92|1895.52|1895|1222
1622208000000|2021-05-28 13:20:00|1895.86|1895.36|1896.17|1895.67|1896.7|1896.09|1895.18|1894.68|1197
1622208300000|2021-05-28 13:25:00|1896.19|1895.69|1895.67|1895.17|1896.54|1896.04|1895.14|1894.64|814
1622208600000|2021-05-28 13:30:00|1895.68|1895.18|1899.14|1898.64|1900.35|1899.85|1895.28|1894.78|1121
1622208900000|2021-05-28 13:35:00|1899|1898.5|1899.57|1899.07|1900.28|1899.78|1898.46|1897.96|1003
1622209200000|2021-05-28 13:40:00|1899.58|1899.08|1898.15|1897.35|1900.27|1899.77|1897.56|1897.06|958
1622209500000|2021-05-28 13:45:00|1898|1897.5|1898.39|1897.89|1899.18|1898.68|1896.16|1895.66|1493
1622209800000|2021-05-28 13:50:00|1898.38|1897.88|1897.36|1896.86|1899.24|1898.74|1897.17|1896.67|1389
1622210100000|2021-05-28 13:55:00|1897.37|1896.87|1898.56|1898.06|1898.83|1898.33|1897.15|1896.65|1306
1622210400000|2021-05-28 14:00:00|1898.55|1898.05|1899.39|1898.89|1900.95|1900.37|1898.45|1897.95|1542
1622210700000|2021-05-28 14:05:00|1899.41|1898.91|1898.9|1898.4|1900.19|1899.69|1897.61|1897.11|1356
1622211000000|2021-05-28 14:10:00|1898.93|1898.43|1899.54|1899.04|1900.3|1899.8|1898.48|1897.98|1316
1622211300000|2021-05-28 14:15:00|1899.49|1898.99|1898.49|1897.99|1899.94|1899.44|1898.19|1897.69|1303
1622211600000|2021-05-28 14:20:00|1898.58|1898.08|1898.18|1897.68|1899.05|1898.55|1897.56|1897.06|1198
1622211900000|2021-05-28 14:25:00|1898.25|1897.75|1898.02|1897.52|1898.89|1898.37|1897.5|1897|1189
1622212200000|2021-05-28 14:30:00|1897.93|1897.43|1897.92|1897.42|1898.72|1898.2|1896.64|1896.14|1152
1622212500000|2021-05-28 14:35:00|1897.89|1897.39|1896.65|1896.15|1898.87|1898.37|1896.6|1896.1|1255
1622212800000|2021-05-28 14:40:00|1896.66|1896.16|1896.51|1896.01|1896.9|1896.4|1895.93|1895.43|1206
1622213100000|2021-05-28 14:45:00|1896.54|1896.04|1893.9|1893.4|1896.85|1896.35|1893.12|1892.62|1319
1622213400000|2021-05-28 14:50:00|1893.92|1893.42|1894.61|1894.11|1894.9|1894.4|1893.53|1893.03|1207
1622213700000|2021-05-28 14:55:00|1894.63|1894.13|1895.15|1894.65|1895.66|1895.16|1893.91|1893.41|1335
1622214000000|2021-05-28 15:00:00|1895.25|1894.75|1896.26|1895.76|1896.41|1895.91|1895.11|1894.61|1212
1622214300000|2021-05-28 15:05:00|1896.27|1895.77|1895.94|1895.44|1897.09|1896.59|1895.11|1894.61|1067
1622214600000|2021-05-28 15:10:00|1895.91|1895.41|1895.38|1894.88|1896.06|1895.56|1894.51|1894.01|938
1622214900000|2021-05-28 15:15:00|1895.37|1894.87|1894.8|1894.3|1895.59|1895.09|1894.35|1893.85|1093
1622215200000|2021-05-28 15:20:00|1894.83|1894.33|1894.26|1893.76|1894.83|1894.33|1893.67|1893.17|1116
1622215500000|2021-05-28 15:25:00|1894.28|1893.78|1894.9|1894.4|1894.91|1894.41|1893.92|1893.42|848
1622215800000|2021-05-28 15:30:00|1894.88|1894.38|1894.66|1894.16|1894.98|1894.48|1893.53|1893.03|917
1622216100000|2021-05-28 15:35:00|1894.74|1894.24|1895.16|1894.66|1895.37|1894.87|1894.65|1894.15|861
1622216400000|2021-05-28 15:40:00|1895.17|1894.67|1894.84|1894.34|1895.8|1895.3|1894.66|1894.16|665
1622216700000|2021-05-28 15:45:00|1894.83|1894.33|1895.56|1895.06|1895.7|1895.2|1894.54|1894.04|644
1622217000000|2021-05-28 15:50:00|1895.58|1895.08|1896.44|1895.94|1896.56|1896.06|1895.44|1894.94|632
1622217300000|2021-05-28 15:55:00|1896.43|1895.93|1895.99|1895.49|1896.56|1896.06|1895.87|1895.37|582
1622217600000|2021-05-28 16:00:00|1895.98|1895.48|1897.48|1896.98|1897.54|1897.04|1895.98|1895.48|752
1622217900000|2021-05-28 16:05:00|1897.45|1896.95|1897.54|1897.04|1897.63|1897.13|1896.92|1896.42|675
1622218200000|2021-05-28 16:10:00|1897.55|1897.05|1898.15|1897.65|1898.24|1897.74|1897.43|1896.93|595
1622218500000|2021-05-28 16:15:00|1898.14|1897.64|1898.06|1897.56|1898.48|1897.98|1897.77|1897.27|765
1622218800000|2021-05-28 16:20:00|1898.07|1897.57|1898.25|1897.75|1898.33|1897.83|1897.56|1897.06|670
1622219100000|2021-05-28 16:25:00|1898.27|1897.77|1898.29|1897.79|1898.52|1898.02|1898.23|1897.73|604
1622219400000|2021-05-28 16:30:00|1898.27|1897.77|1897.72|1897.22|1898.55|1898.05|1897.71|1897.21|627
1622219700000|2021-05-28 16:35:00|1897.73|1897.23|1898.15|1897.65|1898.44|1897.94|1897.38|1896.88|656
1622220000000|2021-05-28 16:40:00|1898.14|1897.64|1899.07|1898.57|1899.97|1899.47|1898.14|1897.64|736
1622220300000|2021-05-28 16:45:00|1899.1|1898.6|1899.73|1899.23|1899.87|1899.35|1899.01|1898.51|779
1622220600000|2021-05-28 16:50:00|1899.75|1899.25|1899.16|1898.66|1900.74|1900.24|1899.1|1898.49|916
1622220900000|2021-05-28 16:55:00|1899.15|1898.65|1900.24|1899.74|1900.24|1899.74|1899.05|1898.55|1021
1622221200000|2021-05-28 17:00:00|1900.22|1899.72|1902.2|1901.7|1902.32|1901.82|1900.21|1899.71|1065
1622221500000|2021-05-28 17:05:00|1902.19|1901.69|1901.56|1901.06|1902.25|1901.75|1901.55|1900.96|711
1622221800000|2021-05-28 17:10:00|1901.57|1901.07|1900.49|1899.99|1901.58|1901.08|1900.34|1899.8|772
1622222100000|2021-05-28 17:15:00|1900.5|1900|1900.81|1900.31|1901.2|1900.7|1900.36|1899.86|815
1622222400000|2021-05-28 17:20:00|1900.82|1900.32|1901.03|1900.53|1901.65|1901.15|1900.67|1900.17|857
1622222700000|2021-05-28 17:25:00|1901.02|1900.52|1902.92|1902.42|1903.18|1902.68|1900.51|1900.01|1041
1622223000000|2021-05-28 17:30:00|1902.96|1902.46|1903.04|1902.54|1903.7|1903.14|1902.49|1901.96|959
1622223300000|2021-05-28 17:35:00|1903.05|1902.55|1903.22|1902.72|1903.6|1903.1|1902.73|1902.23|766
1622223600000|2021-05-28 17:40:00|1903.17|1902.67|1903.51|1903.01|1903.7|1903.2|1902.76|1902.26|737
1622223900000|2021-05-28 17:45:00|1903.55|1903.05|1902.93|1902.43|1903.69|1903.19|1902.79|1902.29|723
1622224200000|2021-05-28 17:50:00|1902.92|1902.42|1902.15|1901.65|1903.03|1902.53|1901.73|1901.23|836
1622224500000|2021-05-28 17:55:00|1902.18|1901.68|1902.47|1901.97|1903.16|1902.66|1901.37|1900.87|1062
1622224800000|2021-05-28 18:00:00|1902.56|1902.06|1901.15|1900.65|1902.88|1902.32|1900.77|1900.27|1021
1622225100000|2021-05-28 18:05:00|1901.16|1900.66|1900.86|1900.36|1901.23|1900.73|1900.54|1900.04|862
1622225400000|2021-05-28 18:10:00|1900.85|1900.35|1900.53|1900.03|1901.2|1900.62|1900.47|1899.95|755
1622225700000|2021-05-28 18:15:00|1900.54|1900.04|1900.75|1900.25|1901.15|1900.65|1900.36|1899.86|696
1622226000000|2021-05-28 18:20:00|1900.73|1900.23|1900.45|1899.95|1900.76|1900.26|1900.33|1899.83|663
1622226300000|2021-05-28 18:25:00|1900.38|1899.88|1900.8|1900.3|1901.22|1900.59|1900.24|1899.74|708
1622226600000|2021-05-28 18:30:00|1900.79|1900.29|1900.69|1900.19|1900.89|1900.35|1900.46|1899.81|517
1622226900000|2021-05-28 18:35:00|1900.67|1900.17|1901.26|1900.76|1901.4|1900.79|1900.65|1900.15|515
1622227200000|2021-05-28 18:40:00|1901.32|1900.82|1901.57|1901.07|1902.28|1901.66|1901.27|1900.67|490
1622227500000|2021-05-28 18:45:00|1901.58|1901.08|1901.69|1901.19|1902.25|1901.73|1901.57|1900.95|436
1622227800000|2021-05-28 18:50:00|1901.68|1901.18|1902.08|1901.58|1902.21|1901.61|1901.5|1900.86|423
1622228100000|2021-05-28 18:55:00|1902.09|1901.59|1901.81|1901.31|1902.2|1901.7|1901.48|1900.98|560
1622228400000|2021-05-28 19:00:00|1901.82|1901.32|1901.94|1901.44|1902.23|1901.73|1901.54|1900.98|604
1622228700000|2021-05-28 19:05:00|1901.93|1901.43|1902.13|1901.63|1902.37|1901.76|1901.85|1901.26|496
1622229000000|2021-05-28 19:10:00|1902.3|1901.5|1902.17|1901.67|1902.37|1901.74|1901.71|1901.07|509
1622229300000|2021-05-28 19:15:00|1902.32|1901.52|1902.72|1901.92|1903.07|1902.48|1902.02|1901.41|613
1622229600000|2021-05-28 19:20:00|1902.73|1901.93|1902.45|1901.65|1903|1902.36|1902.23|1901.65|562
1622229900000|2021-05-28 19:25:00|1902.46|1901.66|1902.94|1902.44|1903.17|1902.55|1902.16|1901.55|609
1622230200000|2021-05-28 19:30:00|1903.05|1902.55|1902.93|1902.13|1903.2|1902.64|1902.73|1902.09|647
1622230500000|2021-05-28 19:35:00|1902.77|1902.27|1903.43|1902.63|1903.5|1902.89|1902.77|1902.18|596
1622230800000|2021-05-28 19:40:00|1903.42|1902.62|1903.56|1902.76|1903.67|1903.07|1903.23|1902.6|627
1622231100000|2021-05-28 19:45:00|1903.57|1902.77|1904.14|1903.64|1904.62|1904.06|1903.45|1902.77|936
1622231400000|2021-05-28 19:50:00|1904.15|1903.65|1904.69|1904.19|1905|1904.44|1904.13|1903.5|873
1622231700000|2021-05-28 19:55:00|1904.7|1904.2|1904.21|1903.71|1905.53|1904.96|1904.21|1903.71|1102
1622232000000|2021-05-28 20:00:00|1904.44|1903.94|1904.24|1903.44|1906.46|1905.66|1903.92|1903.29|710
1622232300000|2021-05-28 20:05:00|1904.25|1903.45|1904.3|1903.8|1904.9|1904.25|1903.56|1902.92|412
1622232600000|2021-05-28 20:10:00|1904.31|1903.81|1904.32|1903.52|1904.48|1903.81|1903.92|1903.27|293
1622232900000|2021-05-28 20:15:00|1904.33|1903.53|1904.06|1903.26|1904.7|1904.03|1903.58|1902.97|413
1622233200000|2021-05-28 20:20:00|1904.08|1903.28|1904.1|1903.3|1905.78|1905.12|1903.81|1903.17|356
1622233500000|2021-05-28 20:25:00|1904.09|1903.29|1904.1|1903.3|1904.88|1904.18|1903.39|1902.72|388
1622233800000|2021-05-28 20:30:00|1904.09|1903.29|1904.21|1903.41|1904.51|1903.71|1903.8|1903.13|215
1622234100000|2021-05-28 20:35:00|1904.23|1903.43|1904.24|1903.44|1904.69|1903.9|1904.05|1903.38|167
1622234400000|2021-05-28 20:40:00|1904.23|1903.43|1904.47|1903.67|1904.53|1903.89|1903.89|1903.09|209
1622234700000|2021-05-28 20:45:00|1904.45|1903.65|1905.21|1904.41|1905.36|1904.7|1904.08|1903.28|343
1622235000000|2021-05-28 20:50:00|1905.03|1904.23|1903.7|1902.9|1905.24|1904.44|1903.45|1902.72|388
1622235300000|2021-05-28 20:55:00|1903.62|1902.82|1903.96|1903.16|1906.22|1904.18|1903.44|1901.06|403
1622412000000|2021-05-30 22:00:00|1903.44|1902.64|1904.36|1903.56|1904.67|1903.97|1903.18|1902.38|433
1622412300000|2021-05-30 22:05:00|1904.35|1903.55|1904.52|1903.72|1904.55|1903.88|1903.61|1903|374
1622412600000|2021-05-30 22:10:00|1904.51|1903.71|1904.85|1904.05|1905|1904.35|1904.35|1903.68|236
1622412900000|2021-05-30 22:15:00|1904.86|1904.06|1904.84|1904.34|1905.26|1904.55|1904.46|1903.81|267
1622413200000|2021-05-30 22:20:00|1904.86|1904.36|1904.71|1904.21|1905.31|1904.64|1904.69|1904.1|244
1622413500000|2021-05-30 22:25:00|1904.9|1904.1|1904.01|1903.51|1905.17|1904.53|1904|1903.35|210
1622413800000|2021-05-30 22:30:00|1904|1903.5|1904.52|1904.02|1904.65|1904.02|1903.82|1903.19|181
1622414100000|2021-05-30 22:35:00|1904.66|1903.86|1903.83|1903.33|1904.66|1904.02|1903.82|1903.15|195
1622414400000|2021-05-30 22:40:00|1903.82|1903.32|1903.93|1903.43|1904.2|1903.55|1903.81|1903.17|173
1622414700000|2021-05-30 22:45:00|1904.08|1903.28|1904.22|1903.72|1904.38|1903.72|1903.81|1903.18|174
1622415000000|2021-05-30 22:50:00|1904.37|1903.57|1904.06|1903.26|1904.37|1903.72|1903.82|1903.19|121
1622415300000|2021-05-30 22:55:00|1904.05|1903.25|1904.28|1903.48|1904.47|1903.88|1903.85|1903.21|152
1622415600000|2021-05-30 23:00:00|1904.27|1903.47|1904.58|1903.78|1904.63|1903.91|1903.84|1903.2|255
1622415900000|2021-05-30 23:05:00|1904.57|1903.77|1904.19|1903.39|1904.6|1903.93|1904.06|1903.32|158
1622416200000|2021-05-30 23:10:00|1904.2|1903.4|1903.92|1903.12|1904.2|1903.4|1903.76|1902.96|181
1622416500000|2021-05-30 23:15:00|1903.93|1903.13|1904.28|1903.48|1904.48|1903.88|1903.92|1903.12|196
1622416800000|2021-05-30 23:20:00|1904.27|1903.47|1904.26|1903.46|1904.41|1903.74|1904.09|1903.4|182
1622417100000|2021-05-30 23:25:00|1904.27|1903.47|1904.35|1903.55|1904.51|1903.8|1904.23|1903.43|184
1622417400000|2021-05-30 23:30:00|1904.36|1903.56|1904.51|1903.71|1904.53|1903.86|1903.97|1903.29|195
1622417700000|2021-05-30 23:35:00|1904.52|1903.72|1904.55|1903.75|1904.75|1904.09|1904.24|1903.56|142
1622418000000|2021-05-30 23:40:00|1904.58|1903.78|1904.37|1903.87|1904.66|1904|1904.21|1903.64|246
1622418300000|2021-05-30 23:45:00|1904.38|1903.88|1904.68|1904.18|1904.96|1904.43|1904.31|1903.71|357
1622418600000|2021-05-30 23:50:00|1904.67|1904.17|1904.98|1904.48|1905.23|1904.62|1904.45|1903.83|340
1622418900000|2021-05-30 23:55:00|1905|1904.5|1904.18|1903.68|1905.11|1904.5|1904.18|1903.68|260
1622419200000|2021-05-31 00:00:00|1904.21|1903.71|1903.87|1903.37|1904.36|1903.8|1902.94|1902.33|549
1622419500000|2021-05-31 00:05:00|1903.88|1903.38|1904.76|1904.26|1905.07|1904.43|1903.77|1903.23|329
1622419800000|2021-05-31 00:10:00|1904.78|1904.28|1904.91|1904.41|1906.14|1905.52|1904.65|1904.06|721
1622420100000|2021-05-31 00:15:00|1904.88|1904.38|1904.08|1903.58|1905.12|1904.5|1904.04|1903.41|496
1622420400000|2021-05-31 00:20:00|1904.09|1903.59|1903.91|1903.41|1904.39|1903.75|1903.77|1903.16|351
1622420700000|2021-05-31 00:25:00|1903.9|1903.4|1903.81|1903.31|1904.35|1903.75|1903.52|1902.91|412
1622421000000|2021-05-31 00:30:00|1903.77|1903.27|1903.74|1903.24|1904.32|1903.74|1903.62|1902.96|386
1622421300000|2021-05-31 00:35:00|1903.73|1903.23|1904.16|1903.66|1904.26|1903.76|1903.41|1902.74|405
1622421600000|2021-05-31 00:40:00|1904.17|1903.67|1903.81|1903.31|1904.4|1903.76|1903.71|1903.07|331
1622421900000|2021-05-31 00:45:00|1903.83|1903.33|1903.96|1903.46|1904.06|1903.47|1903.58|1902.96|344
1622422200000|2021-05-31 00:50:00|1903.95|1903.45|1904.8|1904.3|1905.46|1904.81|1903.95|1903.45|521
1622422500000|2021-05-31 00:55:00|1904.78|1904.28|1905.21|1904.71|1905.5|1904.86|1904.6|1903.99|583
1622422800000|2021-05-31 01:00:00|1905.36|1904.56|1906.66|1906.16|1908|1907.45|1905.01|1904.51|1350
1622423100000|2021-05-31 01:05:00|1906.67|1906.17|1906.2|1905.7|1906.96|1906.38|1905.18|1904.65|896
1622423400000|2021-05-31 01:10:00|1906.3|1905.8|1908.02|1907.52|1908.19|1907.59|1906.29|1905.71|952
1622423700000|2021-05-31 01:15:00|1908.18|1907.38|1908.7|1908.2|1908.89|1908.33|1907.73|1907.16|994
1622424000000|2021-05-31 01:20:00|1908.69|1908.19|1908.37|1907.87|1909.06|1908.56|1908.25|1907.7|904
1622424300000|2021-05-31 01:25:00|1908.35|1907.85|1908|1907.5|1908.67|1908.03|1907.8|1907.19|796
1622424600000|2021-05-31 01:30:00|1908.01|1907.51|1906.76|1906.26|1908.39|1907.75|1906.56|1905.96|1033
1622424900000|2021-05-31 01:35:00|1906.8|1906.3|1907.14|1906.64|1907.24|1906.65|1906.69|1906.13|754
1622425200000|2021-05-31 01:40:00|1907.29|1906.49|1905.83|1905.33|1907.65|1907.08|1905.78|1905.19|727
1622425500000|2021-05-31 01:45:00|1905.85|1905.35|1907.37|1906.87|1907.62|1906.99|1904.95|1904.45|1020
1622425800000|2021-05-31 01:50:00|1907.27|1906.77|1907.85|1907.05|1907.86|1907.21|1906.61|1906.04|747
1622426100000|2021-05-31 01:55:00|1907.81|1907.01|1908.34|1907.54|1908.46|1907.81|1907.11|1906.45|716
1622426400000|2021-05-31 02:00:00|1908.33|1907.53|1908.54|1908.04|1908.72|1908.09|1907.92|1907.28|688
1622426700000|2021-05-31 02:05:00|1908.7|1907.9|1908.55|1908.05|1908.71|1908.08|1908.07|1907.47|535
1622427000000|2021-05-31 02:10:00|1908.54|1908.04|1907.93|1907.43|1908.7|1908.05|1907.54|1907.04|554
1622427300000|2021-05-31 02:15:00|1907.94|1907.44|1908.24|1907.74|1908.26|1907.76|1907.63|1907.06|343
1622427600000|2021-05-31 02:20:00|1908.26|1907.76|1908.28|1907.78|1908.85|1908.35|1908.07|1907.47|435
1622427900000|2021-05-31 02:25:00|1908.29|1907.79|1908.91|1908.41|1908.93|1908.43|1908.04|1907.42|404
1622428200000|2021-05-31 02:30:00|1908.92|1908.42|1909.14|1908.64|1909.94|1909.44|1908.92|1908.42|843
1622428500000|2021-05-31 02:35:00|1909.16|1908.66|1908.9|1908.4|1909.72|1909.08|1908.68|1908.08|599
1622428800000|2021-05-31 02:40:00|1908.91|1908.41|1909.51|1909.01|1909.65|1909.09|1908.62|1908.01|611
1622429100000|2021-05-31 02:45:00|1909.59|1909.09|1910.53|1910.03|1910.93|1910.43|1909.14|1908.52|769
1622429400000|2021-05-31 02:50:00|1910.54|1910.04|1910.14|1909.64|1910.74|1910.09|1910.12|1909.54|613
1622429700000|2021-05-31 02:55:00|1910.13|1909.63|1910.53|1910.03|1910.79|1910.18|1909.55|1908.97|584
1622430000000|2021-05-31 03:00:00|1910.52|1910.02|1909.54|1909.04|1910.93|1910.38|1909.46|1908.88|672
1622430300000|2021-05-31 03:05:00|1909.68|1908.88|1909.9|1909.4|1910.13|1909.5|1909.45|1908.82|562
1622430600000|2021-05-31 03:10:00|1909.93|1909.43|1910.05|1909.55|1910.5|1909.93|1909.78|1909.21|519
1622430900000|2021-05-31 03:15:00|1910.06|1909.56|1910.26|1909.76|1910.71|1910.21|1910.03|1909.46|549
1622431200000|2021-05-31 03:20:00|1910.27|1909.77|1910.77|1910.27|1910.94|1910.33|1910.16|1909.56|466
1622431500000|2021-05-31 03:25:00|1910.76|1910.26|1910.22|1909.72|1910.94|1910.4|1910.17|1909.54|426
1622431800000|2021-05-31 03:30:00|1910.21|1909.71|1909.68|1909.18|1910.33|1909.77|1909.49|1908.85|387
1622432100000|2021-05-31 03:35:00|1909.67|1909.17|1909.66|1909.16|1909.81|1909.27|1909.51|1908.86|262
1622432400000|2021-05-31 03:40:00|1909.67|1909.17|1909.38|1908.88|1909.72|1909.22|1909.24|1908.71|231
1622432700000|2021-05-31 03:45:00|1909.39|1908.89|1908.81|1908.31|1909.58|1908.96|1908.79|1908.25|283
1622433000000|2021-05-31 03:50:00|1908.74|1908.24|1908.51|1908.01|1909.06|1908.39|1908.48|1907.84|415
1622433300000|2021-05-31 03:55:00|1908.5|1908|1908.75|1908.25|1909.02|1908.43|1908.4|1907.79|295
1622433600000|2021-05-31 04:00:00|1908.74|1908.24|1908.37|1907.57|1908.97|1908.33|1908.2|1907.57|291
1622433900000|2021-05-31 04:05:00|1908.24|1907.74|1907.94|1907.14|1908.43|1907.78|1907.69|1907.06|290
1622434200000|2021-05-31 04:10:00|1907.95|1907.15|1907.74|1907.24|1908.09|1907.48|1907.7|1907.09|181
1622434500000|2021-05-31 04:15:00|1907.72|1907.22|1907.88|1907.38|1908.06|1907.54|1907.66|1907.09|255
1622434800000|2021-05-31 04:20:00|1907.89|1907.39|1907.65|1907.15|1908.17|1907.56|1907.59|1906.96|361
1622435100000|2021-05-31 04:25:00|1907.73|1907.23|1906.89|1906.09|1907.85|1907.27|1906.69|1906.08|443
1622435400000|2021-05-31 04:30:00|1906.76|1906.26|1908.1|1907.6|1908.34|1907.73|1906.76|1906.26|452
1622435700000|2021-05-31 04:35:00|1908.11|1907.61|1907.88|1907.08|1908.19|1907.61|1907.69|1907.07|191
1622436000000|2021-05-31 04:40:00|1907.89|1907.09|1907.52|1907.02|1907.9|1907.35|1907.44|1906.85|205
1622436300000|2021-05-31 04:45:00|1907.54|1907.04|1907.34|1906.84|1907.7|1907.14|1907.25|1906.75|249
1622436600000|2021-05-31 04:50:00|1907.36|1906.86|1907.63|1907.13|1907.88|1907.26|1907.3|1906.77|261
1622436900000|2021-05-31 04:55:00|1907.62|1907.12|1907.12|1906.62|1907.81|1907.15|1907.1|1906.5|244
1622437200000|2021-05-31 05:00:00|1907.14|1906.64|1907.64|1906.84|1907.75|1907.09|1906.93|1906.43|277
1622437500000|2021-05-31 05:05:00|1907.65|1906.85|1907|1906.5|1907.81|1907.15|1906.99|1906.33|207
1622437800000|2021-05-31 05:10:00|1907.01|1906.51|1907.67|1907.17|1907.78|1907.21|1906.55|1905.91|365
1622438100000|2021-05-31 05:15:00|1907.68|1907.18|1908.09|1907.59|1908.4|1907.9|1907.45|1906.93|314
1622438400000|2021-05-31 05:20:00|1908.07|1907.57|1908|1907.5|1908.3|1907.8|1907.98|1907.44|323
1622438700000|2021-05-31 05:25:00|1907.99|1907.49|1907.64|1907.14|1908.09|1907.59|1907.36|1906.86|253
1622439000000|2021-05-31 05:30:00|1907.65|1907.15|1906.33|1905.83|1907.77|1907.27|1905.81|1905.28|934
1622439300000|2021-05-31 05:35:00|1906.32|1905.82|1905.89|1905.39|1906.66|1906.05|1905.89|1905.32|678
1622439600000|2021-05-31 05:40:00|1905.92|1905.42|1905.95|1905.45|1906.32|1905.71|1905.57|1905.05|619
1622439900000|2021-05-31 05:45:00|1905.94|1905.44|1906.13|1905.63|1906.59|1906.05|1905.4|1904.9|616
1622440200000|2021-05-31 05:50:00|1906.12|1905.62|1906.42|1905.62|1906.42|1905.78|1905.41|1904.77|567
1622440500000|2021-05-31 05:55:00|1906.27|1905.77|1907.18|1906.68|1907.19|1906.69|1906.13|1905.6|501
1622440800000|2021-05-31 06:00:00|1907.34|1906.54|1906.35|1905.85|1907.34|1906.7|1906.22|1905.72|581
1622441100000|2021-05-31 06:05:00|1906.36|1905.86|1907.1|1906.6|1907.24|1906.74|1906.35|1905.85|514
1622441400000|2021-05-31 06:10:00|1907.09|1906.59|1908.08|1907.58|1908.18|1907.68|1906.95|1906.37|631
1622441700000|2021-05-31 06:15:00|1908.06|1907.56|1907.32|1906.82|1908.29|1907.69|1907.03|1906.53|615
1622442000000|2021-05-31 06:20:00|1907.3|1906.8|1907.06|1906.56|1907.72|1907.08|1906.92|1906.32|515
1622442300000|2021-05-31 06:25:00|1907.07|1906.57|1906.76|1906.26|1907.23|1906.73|1906.45|1905.95|483
1622442600000|2021-05-31 06:30:00|1906.75|1906.25|1905.86|1905.06|1907.47|1906.97|1905.67|1905.05|562
1622442900000|2021-05-31 06:35:00|1905.7|1905.2|1905.14|1904.64|1906.13|1905.56|1905.08|1904.52|517
1622443200000|2021-05-31 06:40:00|1905.13|1904.63|1903.88|1903.38|1905.2|1904.64|1903.88|1903.36|699
1622443500000|2021-05-31 06:45:00|1903.87|1903.37|1904.95|1904.45|1905.19|1904.55|1903.79|1903.29|539
1622443800000|2021-05-31 06:50:00|1904.94|1904.44|1905.28|1904.78|1905.4|1904.86|1904.83|1904.28|441
1622444100000|2021-05-31 06:55:00|1905.31|1904.81|1905.64|1904.84|1905.65|1905.1|1905.14|1904.56|543
1622444400000|2021-05-31 07:00:00|1905.48|1904.98|1905.68|1905.18|1906.07|1905.57|1905.16|1904.63|504
1622444700000|2021-05-31 07:05:00|1905.69|1905.19|1904.96|1904.46|1905.85|1905.27|1904.56|1904.06|550
1622445000000|2021-05-31 07:10:00|1904.95|1904.45|1904.79|1904.29|1905.33|1904.83|1904.31|1903.81|410
1622445300000|2021-05-31 07:15:00|1904.86|1904.36|1905.22|1904.72|1905.41|1904.91|1904.86|1904.36|381
1622445600000|2021-05-31 07:20:00|1905.28|1904.78|1905.36|1904.86|1905.68|1905.18|1905.08|1904.58|466
1622445900000|2021-05-31 07:25:00|1905.35|1904.85|1905.41|1904.91|1905.82|1905.3|1905.23|1904.73|543
1622446200000|2021-05-31 07:30:00|1905.38|1904.88|1906.1|1905.6|1906.49|1905.95|1905.27|1904.76|663
1622446500000|2021-05-31 07:35:00|1906.09|1905.59|1906.26|1905.76|1906.49|1905.99|1905.81|1905.31|497
1622446800000|2021-05-31 07:40:00|1906.27|1905.77|1905.6|1905.1|1906.42|1905.85|1905.36|1904.78|432
1622447100000|2021-05-31 07:45:00|1905.58|1905.08|1904.85|1904.35|1906.06|1905.56|1904.72|1904.22|512
1622447400000|2021-05-31 07:50:00|1904.97|1904.17|1904.76|1904.26|1905.17|1904.55|1904.48|1903.9|561
1622447700000|2021-05-31 07:55:00|1904.75|1904.25|1905.21|1904.71|1905.57|1904.95|1904.67|1904.15|533
1622448000000|2021-05-31 08:00:00|1905.22|1904.72|1904.78|1904.28|1905.43|1904.78|1904.78|1904.19|508
1622448300000|2021-05-31 08:05:00|1905.01|1904.21|1904.7|1904.2|1905.15|1904.56|1904.39|1903.87|510
1622448600000|2021-05-31 08:10:00|1904.68|1904.18|1905.04|1904.54|1905.3|1904.74|1904.61|1904.03|512
1622448900000|2021-05-31 08:15:00|1905.03|1904.53|1905.88|1905.08|1905.88|1905.34|1904.87|1904.3|598
1622449200000|2021-05-31 08:20:00|1905.87|1905.07|1906.26|1905.76|1906.61|1906.02|1905.63|1905.07|508
1622449500000|2021-05-31 08:25:00|1906.39|1905.59|1906.33|1905.83|1906.45|1905.89|1905.48|1904.98|452
1622449800000|2021-05-31 08:30:00|1906.32|1905.82|1906.72|1906.22|1907.05|1906.55|1906.31|1905.81|537
1622450100000|2021-05-31 08:35:00|1906.73|1906.23|1906.18|1905.68|1906.88|1906.38|1906.16|1905.66|401
1622450400000|2021-05-31 08:40:00|1906.17|1905.67|1906.16|1905.66|1906.39|1905.89|1906.04|1905.41|356
1622450700000|2021-05-31 08:45:00|1906.15|1905.65|1905.86|1905.36|1906.76|1906.19|1905.2|1904.57|655
1622451000000|2021-05-31 08:50:00|1905.89|1905.39|1906.25|1905.75|1906.57|1906.07|1905.87|1905.35|597
1622451300000|2021-05-31 08:55:00|1906.34|1905.84|1906.87|1906.07|1906.88|1906.38|1905.97|1905.47|755
1622451600000|2021-05-31 09:00:00|1906.73|1906.23|1906.66|1906.16|1906.87|1906.3|1906.45|1905.82|507
1622451900000|2021-05-31 09:05:00|1906.67|1906.17|1907.35|1906.85|1907.43|1906.85|1906.39|1905.8|490
1622452200000|2021-05-31 09:10:00|1907.34|1906.84|1906.51|1906.01|1907.46|1906.93|1906.34|1905.79|503
1622452500000|2021-05-31 09:15:00|1906.52|1906.02|1907.26|1906.76|1907.36|1906.78|1906.4|1905.8|457
1622452800000|2021-05-31 09:20:00|1907.23|1906.73|1906.27|1905.77|1907.39|1906.79|1906.22|1905.65|479
1622453100000|2021-05-31 09:25:00|1906.29|1905.79|1906.45|1905.95|1906.76|1906.19|1905.89|1905.39|439
1622453400000|2021-05-31 09:30:00|1906.44|1905.94|1905.8|1905.3|1906.64|1906|1905.76|1905.26|407
1622453700000|2021-05-31 09:35:00|1905.79|1905.29|1905.67|1905.17|1906.27|1905.65|1905.64|1905.14|395
1622454000000|2021-05-31 09:40:00|1905.62|1905.12|1905.58|1905.08|1905.76|1905.21|1904.4|1903.9|550
1622454300000|2021-05-31 09:45:00|1905.57|1905.07|1906.15|1905.65|1906.2|1905.7|1905.47|1904.97|368
1622454600000|2021-05-31 09:50:00|1906.16|1905.66|1904.64|1904.14|1906.59|1906.09|1904.64|1904.14|442
1622454900000|2021-05-31 09:55:00|1904.6|1904.1|1904.86|1904.36|1905.81|1905.21|1904.51|1904.01|527
1622455200000|2021-05-31 10:00:00|1904.84|1904.34|1904.25|1903.75|1904.89|1904.35|1904.22|1903.72|556
1622455500000|2021-05-31 10:05:00|1904.3|1903.8|1904.24|1903.74|1904.96|1904.46|1904.01|1903.51|409
1622455800000|2021-05-31 10:10:00|1904.25|1903.75|1904.74|1904.24|1904.96|1904.46|1904.21|1903.61|293
1622456100000|2021-05-31 10:15:00|1904.71|1904.21|1904.37|1903.87|1904.92|1904.27|1904.08|1903.47|372
1622456400000|2021-05-31 10:20:00|1904.36|1903.86|1904.7|1904.2|1904.88|1904.22|1904.36|1903.79|340
1622456700000|2021-05-31 10:25:00|1904.69|1904.19|1903.5|1903|1904.93|1904.43|1903.35|1902.85|575
1622457000000|2021-05-31 10:30:00|1903.47|1902.97|1903.44|1902.94|1903.8|1903.19|1902.98|1902.37|483
1622457300000|2021-05-31 10:35:00|1903.42|1902.92|1904.07|1903.57|1904.11|1903.61|1903.42|1902.92|370
1622457600000|2021-05-31 10:40:00|1904.08|1903.58|1904.46|1903.96|1904.59|1903.96|1903.82|1903.17|402
1622457900000|2021-05-31 10:45:00|1904.43|1903.93|1904.73|1904.23|1904.89|1904.3|1904.27|1903.75|368
1622458200000|2021-05-31 10:50:00|1904.7|1904.2|1904.84|1904.34|1905.09|1904.59|1904.51|1904.01|295
1622458500000|2021-05-31 10:55:00|1904.87|1904.37|1904.98|1904.48|1905.1|1904.53|1904.22|1903.71|371
1622458800000|2021-05-31 11:00:00|1904.99|1904.49|1904.01|1903.51|1905.38|1904.8|1904|1903.4|389
1622459100000|2021-05-31 11:05:00|1903.98|1903.48|1902.67|1902.17|1904.05|1903.55|1902.45|1901.95|517
1622459400000|2021-05-31 11:10:00|1902.68|1902.18|1903.34|1902.84|1903.43|1902.93|1902.66|1902.16|471
1622459700000|2021-05-31 11:15:00|1903.35|1902.85|1902.83|1902.33|1903.48|1902.98|1902.67|1902.17|421
1622460000000|2021-05-31 11:20:00|1902.84|1902.34|1903.17|1902.67|1903.37|1902.87|1902.75|1902.25|426
1622460300000|2021-05-31 11:25:00|1903.15|1902.65|1904.3|1903.8|1904.92|1904.38|1903.12|1902.62|460
1622460600000|2021-05-31 11:30:00|1904.31|1903.81|1904.29|1903.79|1904.54|1904.04|1903.85|1903.35|312
1622460900000|2021-05-31 11:35:00|1904.28|1903.78|1903.98|1903.48|1904.35|1903.85|1903.26|1902.65|350
1622461200000|2021-05-31 11:40:00|1903.99|1903.49|1903.86|1903.36|1904.07|1903.57|1903.68|1903.18|220
1622461500000|2021-05-31 11:45:00|1903.87|1903.37|1904.71|1904.21|1904.92|1904.31|1903.5|1903|306
1622461800000|2021-05-31 11:50:00|1904.7|1904.2|1905.6|1905.1|1905.61|1905.11|1904.68|1904.18|394
1622462100000|2021-05-31 11:55:00|1905.59|1905.09|1905.01|1904.51|1905.68|1905.18|1904.77|1904.27|485
1622462400000|2021-05-31 12:00:00|1905.02|1904.52|1905.2|1904.7|1905.42|1904.92|1904.42|1903.92|496
1622462700000|2021-05-31 12:05:00|1905.24|1904.74|1905.5|1905|1905.73|1905.23|1905.05|1904.55|413
1622463000000|2021-05-31 12:10:00|1905.49|1904.99|1905.84|1905.34|1905.97|1905.47|1904.82|1904.32|471
1622463300000|2021-05-31 12:15:00|1905.85|1905.35|1905.84|1905.34|1905.98|1905.48|1905.3|1904.8|463
1622463600000|2021-05-31 12:20:00|1905.83|1905.33|1905.04|1904.54|1905.84|1905.34|1905.03|1904.53|331
1622463900000|2021-05-31 12:25:00|1905.03|1904.53|1905.85|1905.35|1905.85|1905.35|1905.03|1904.53|347
1622464200000|2021-05-31 12:30:00|1905.86|1905.36|1906.45|1905.95|1906.58|1906.08|1905.8|1905.3|527
1622464500000|2021-05-31 12:35:00|1906.49|1905.99|1906.25|1905.75|1906.51|1906.01|1905.7|1905.2|439
1622464800000|2021-05-31 12:40:00|1906.26|1905.76|1905.79|1905.29|1906.39|1905.89|1905.54|1905.04|341
1622465100000|2021-05-31 12:45:00|1905.77|1905.27|1905.52|1905.02|1905.94|1905.44|1905.26|1904.76|276
1622465400000|2021-05-31 12:50:00|1905.5|1905|1904.96|1904.46|1905.53|1905.03|1904.82|1904.32|391
1622465700000|2021-05-31 12:55:00|1905.01|1904.51|1905.58|1905.08|1905.64|1905.14|1904.67|1904.17|517
1622466000000|2021-05-31 13:00:00|1905.59|1905.09|1905.03|1904.53|1905.88|1905.38|1904.43|1903.82|973
1622466300000|2021-05-31 13:05:00|1905.02|1904.52|1904.24|1903.74|1905.83|1905.27|1904.05|1903.55|850
1622466600000|2021-05-31 13:10:00|1904.21|1903.71|1904.74|1904.24|1905.06|1904.56|1903.99|1903.49|785
1622466900000|2021-05-31 13:15:00|1904.73|1904.23|1905.13|1904.63|1905.64|1905.03|1904.14|1903.51|808
1622467200000|2021-05-31 13:20:00|1905.12|1904.62|1904.79|1904.29|1905.34|1904.76|1904.59|1904.04|540
1622467500000|2021-05-31 13:25:00|1904.78|1904.28|1905.17|1904.67|1905.28|1904.71|1904.39|1903.8|575
1622467800000|2021-05-31 13:30:00|1905.19|1904.69|1905.23|1904.73|1905.26|1904.73|1904.29|1903.79|555
1622468100000|2021-05-31 13:35:00|1905.22|1904.72|1904.8|1904.3|1905.34|1904.74|1904.69|1904.1|427
1622468400000|2021-05-31 13:40:00|1904.81|1904.31|1904.57|1904.07|1904.87|1904.34|1904.14|1903.59|488
1622468700000|2021-05-31 13:45:00|1904.56|1904.06|1904.97|1904.47|1905.15|1904.54|1904.24|1903.72|494
1622469000000|2021-05-31 13:50:00|1905|1904.5|1906.05|1905.55|1906.16|1905.66|1904.81|1904.31|836
1622469300000|2021-05-31 13:55:00|1906.06|1905.56|1906.52|1906.02|1906.84|1906.28|1905.7|1905.19|737
1622469600000|2021-05-31 14:00:00|1906.53|1906.03|1906.46|1905.96|1906.68|1906.18|1906|1905.38|544
1622469900000|2021-05-31 14:05:00|1906.47|1905.97|1906.72|1906.22|1907.27|1906.77|1906.46|1905.96|578
1622470200000|2021-05-31 14:10:00|1906.68|1906.18|1906.53|1906.03|1906.79|1906.29|1906.35|1905.74|380
1622470500000|2021-05-31 14:15:00|1906.52|1906.02|1905.96|1905.46|1906.65|1906.15|1905.75|1905.25|370
1622470800000|2021-05-31 14:20:00|1905.95|1905.45|1905.38|1904.88|1906.09|1905.59|1905.13|1904.63|424
1622471100000|2021-05-31 14:25:00|1905.36|1904.86|1905.48|1904.98|1905.51|1905.01|1905.03|1904.53|328
1622471400000|2021-05-31 14:30:00|1905.53|1905.03|1905.04|1904.54|1905.65|1905.15|1904.83|1904.33|429
1622471700000|2021-05-31 14:35:00|1905.05|1904.55|1904.94|1904.44|1905.37|1904.87|1904.89|1904.39|338
1622472000000|2021-05-31 14:40:00|1904.95|1904.45|1905.25|1904.75|1905.39|1904.89|1904.69|1904.19|435
1622472300000|2021-05-31 14:45:00|1905.23|1904.73|1904.94|1904.44|1905.35|1904.85|1904.81|1904.31|412
1622472600000|2021-05-31 14:50:00|1904.92|1904.42|1904.73|1904.23|1905.35|1904.75|1904.6|1904.07|550
1622472900000|2021-05-31 14:55:00|1904.76|1904.26|1905.52|1905.02|1905.71|1905.12|1904.58|1904.03|981
1622473200000|2021-05-31 15:00:00|1905.51|1905.01|1905.22|1904.72|1906.14|1905.64|1905.04|1904.54|789
1622473500000|2021-05-31 15:05:00|1905.15|1904.65|1905.68|1905.18|1905.77|1905.27|1905.15|1904.65|484
1622473800000|2021-05-31 15:10:00|1905.65|1905.15|1906.22|1905.72|1906.36|1905.86|1905.51|1905.01|559
1622474100000|2021-05-31 15:15:00|1906.26|1905.76|1905.53|1905.03|1906.26|1905.76|1905.47|1904.97|484
1622474400000|2021-05-31 15:20:00|1905.52|1905.02|1905.93|1905.43|1906.03|1905.53|1905.37|1904.87|394
1622474700000|2021-05-31 15:25:00|1905.92|1905.42|1905.51|1905.01|1905.96|1905.46|1905.46|1904.96|311
1622475000000|2021-05-31 15:30:00|1905.52|1905.02|1905.85|1905.35|1905.94|1905.44|1905.43|1904.93|259
1622475300000|2021-05-31 15:35:00|1905.84|1905.34|1906.13|1905.63|1906.39|1905.89|1905.82|1905.32|267
1622475600000|2021-05-31 15:40:00|1906.12|1905.62|1905.93|1905.43|1906.2|1905.64|1905.8|1905.21|235
1622475900000|2021-05-31 15:45:00|1905.95|1905.45|1905.44|1904.94|1906.02|1905.5|1905.43|1904.82|333
1622476200000|2021-05-31 15:50:00|1905.45|1904.95|1905.45|1904.95|1905.62|1905.08|1905.35|1904.71|227
1622476500000|2021-05-31 15:55:00|1905.46|1904.96|1905.51|1905.01|1905.71|1905.2|1905.2|1904.7|252
1622476800000|2021-05-31 16:00:00|1905.48|1904.98|1905.95|1905.15|1906|1905.42|1905.27|1904.64|357
1622477100000|2021-05-31 16:05:00|1905.94|1905.14|1905.68|1905.18|1905.95|1905.29|1905.53|1904.92|211
1622477400000|2021-05-31 16:10:00|1905.66|1905.16|1905.73|1905.23|1906.03|1905.4|1905.6|1904.96|149
1622477700000|2021-05-31 16:15:00|1905.74|1905.24|1905.73|1905.23|1905.95|1905.32|1905.61|1905|146
1622478000000|2021-05-31 16:20:00|1905.72|1905.22|1905.79|1905.29|1905.97|1905.35|1905.7|1905.08|150
1622478300000|2021-05-31 16:25:00|1905.8|1905.3|1905.87|1905.37|1906.07|1905.44|1905.48|1904.87|251
1622478600000|2021-05-31 16:30:00|1905.85|1905.35|1905.88|1905.38|1906.21|1905.61|1905.48|1904.87|284
1622478900000|2021-05-31 16:35:00|1905.87|1905.37|1905.93|1905.43|1906.11|1905.44|1905.63|1905.05|266
1622479200000|2021-05-31 16:40:00|1905.94|1905.44|1906.72|1905.92|1906.87|1906.27|1905.82|1905.17|473
1622479500000|2021-05-31 16:45:00|1906.7|1905.9|1906.61|1906.11|1906.81|1906.24|1905.84|1905.23|307
1622479800000|2021-05-31 16:50:00|1906.66|1906.16|1906.9|1906.4|1907.2|1906.56|1906.42|1905.82|358
1622480100000|2021-05-31 16:55:00|1906.86|1906.36|1907.05|1906.55|1907.1|1906.6|1906.56|1905.91|316
1622498400000|2021-05-31 22:00:00|1907.69|1906.89|1907.82|1907.02|1908.31|1907.51|1907.36|1906.56|436
1622498700000|2021-05-31 22:05:00|1907.84|1907.04|1907.93|1907.13|1908.8|1908.12|1907.73|1906.93|446
1622499000000|2021-05-31 22:10:00|1907.95|1907.15|1907.74|1906.94|1908.11|1907.31|1907.66|1906.86|270
1622499300000|2021-05-31 22:15:00|1907.73|1906.93|1907.01|1906.21|1907.76|1907|1906.72|1906.14|347
1622499600000|2021-05-31 22:20:00|1906.92|1906.42|1907.61|1906.81|1907.71|1907.04|1906.76|1906.08|251
1622499900000|2021-05-31 22:25:00|1907.6|1906.8|1907.33|1906.53|1907.65|1906.98|1906.99|1906.37|182
1622500200000|2021-05-31 22:30:00|1907.34|1906.54|1907.78|1906.98|1908.31|1907.64|1907.05|1906.43|303
1622500500000|2021-05-31 22:35:00|1907.62|1907.12|1907.69|1906.89|1907.88|1907.21|1907.17|1906.53|216
1622500800000|2021-05-31 22:40:00|1907.52|1907.02|1907.79|1907.29|1907.94|1907.29|1907.24|1906.62|244
1622501100000|2021-05-31 22:45:00|1907.78|1907.28|1908|1907.5|1908.21|1907.55|1907.68|1907.06|212
1622501400000|2021-05-31 22:50:00|1908.14|1907.64|1907.78|1907.28|1908.41|1907.77|1907.59|1906.97|365
1622501700000|2021-05-31 22:55:00|1907.94|1907.14|1908.16|1907.36|1908.38|1907.73|1907.74|1907.11|216
1622502000000|2021-05-31 23:00:00|1908.15|1907.35|1907.96|1907.46|1908.18|1907.53|1907.8|1907.26|259
1622502300000|2021-05-31 23:05:00|1907.95|1907.45|1907.61|1907.11|1908.05|1907.46|1907.58|1906.96|344
1622502600000|2021-05-31 23:10:00|1907.62|1907.12|1907.6|1907.1|1907.87|1907.22|1907.4|1906.76|253
1622502900000|2021-05-31 23:15:00|1907.61|1907.11|1908.06|1907.56|1908.22|1907.59|1907.48|1906.85|281
1622503200000|2021-05-31 23:20:00|1908.05|1907.55|1908.39|1907.89|1908.67|1908.09|1907.96|1907.36|332
1622503500000|2021-05-31 23:25:00|1908.4|1907.9|1907.69|1907.19|1908.51|1907.91|1907.67|1907.17|264
1622503800000|2021-05-31 23:30:00|1907.71|1907.21|1907.77|1907.27|1907.92|1907.31|1907.61|1907.06|189
1622504100000|2021-05-31 23:35:00|1907.78|1907.28|1908.37|1907.87|1908.4|1907.9|1907.76|1907.26|266
1622504400000|2021-05-31 23:40:00|1908.35|1907.85|1908.65|1908.15|1908.69|1908.19|1908.3|1907.79|222
1622504700000|2021-05-31 23:45:00|1908.66|1908.16|1908.38|1907.58|1908.66|1908.16|1908.17|1907.53|327
1622505000000|2021-05-31 23:50:00|1908.3|1907.8|1908.32|1907.82|1908.65|1908.05|1908.21|1907.61|295
1622505300000|2021-05-31 23:55:00|1908.31|1907.81|1908.37|1907.87|1908.53|1908.03|1907.93|1907.29|291
1622505600000|2021-06-01 00:00:00|1908.44|1907.94|1908.02|1907.52|1908.97|1908.47|1907.86|1907.28|608
1622505900000|2021-06-01 00:05:00|1908.03|1907.53|1907.49|1906.99|1908.03|1907.53|1906.98|1906.39|523
1622506200000|2021-06-01 00:10:00|1907.53|1907.03|1907.31|1906.81|1907.58|1907.08|1906.51|1906.01|643
1622506500000|2021-06-01 00:15:00|1907.26|1906.76|1907.84|1907.34|1907.86|1907.36|1907.2|1906.57|443
1622506800000|2021-06-01 00:20:00|1907.83|1907.33|1907.38|1906.88|1907.97|1907.41|1907.36|1906.86|465
1622507100000|2021-06-01 00:25:00|1907.39|1906.89|1907.65|1907.15|1907.71|1907.21|1907.31|1906.81|303
1622507400000|2021-06-01 00:30:00|1907.64|1907.14|1908.06|1907.56|1908.19|1907.6|1907.46|1906.94|408
1622507700000|2021-06-01 00:35:00|1908.07|1907.57|1908.1|1907.6|1908.36|1907.81|1907.8|1907.17|404
1622508000000|2021-06-01 00:40:00|1908.09|1907.59|1907.96|1907.46|1908.3|1907.8|1907.28|1906.78|445
1622508300000|2021-06-01 00:45:00|1907.99|1907.49|1908.13|1907.63|1908.43|1907.93|1907.53|1906.89|459
1622508600000|2021-06-01 00:50:00|1908.14|1907.64|1908.63|1908.13|1909.09|1908.54|1908.09|1907.46|458
1622508900000|2021-06-01 00:55:00|1908.7|1908.2|1908.43|1907.93|1909.04|1908.54|1908.31|1907.75|547
1622509200000|2021-06-01 01:00:00|1908.4|1907.9|1906.93|1906.43|1909.63|1909.07|1906.57|1906.07|1539
1622509500000|2021-06-01 01:05:00|1906.99|1906.49|1907.58|1907.08|1908.04|1907.47|1906.51|1905.85|842
1622509800000|2021-06-01 01:10:00|1907.54|1907.04|1908.47|1907.97|1909.26|1908.73|1907.46|1906.87|991
1622510100000|2021-06-01 01:15:00|1908.51|1908.01|1909.04|1908.54|1910.12|1909.59|1908.5|1907.94|1123
1622510400000|2021-06-01 01:20:00|1909.05|1908.55|1910.16|1909.66|1910.28|1909.78|1908.92|1908.3|961
1622510700000|2021-06-01 01:25:00|1910.15|1909.65|1910.08|1909.58|1910.17|1909.67|1909.46|1908.84|866
1622511000000|2021-06-01 01:30:00|1910.07|1909.57|1910.76|1909.96|1910.84|1910.27|1909.85|1909.31|955
1622511300000|2021-06-01 01:35:00|1910.63|1910.13|1912.13|1911.63|1912.29|1911.7|1910.45|1909.91|1125
1622511600000|2021-06-01 01:40:00|1912.12|1911.62|1912.73|1912.23|1912.8|1912.3|1911.8|1911.21|980
1622511900000|2021-06-01 01:45:00|1912.74|1912.24|1913.52|1913.02|1913.57|1913.05|1912.41|1911.91|973
1622512200000|2021-06-01 01:50:00|1913.53|1913.03|1913.24|1912.74|1914.22|1913.72|1912.11|1911.51|1054
1622512500000|2021-06-01 01:55:00|1913.23|1912.73|1912.37|1911.87|1913.46|1912.85|1912.04|1911.54|922
1622512800000|2021-06-01 02:00:00|1912.36|1911.86|1913.02|1912.52|1913.43|1912.8|1912.35|1911.74|782
1622513100000|2021-06-01 02:05:00|1913.03|1912.53|1913.9|1913.4|1914.49|1913.94|1913.03|1912.51|771
1622513400000|2021-06-01 02:10:00|1913.91|1913.41|1913.58|1913.08|1914.8|1914.26|1913.5|1912.93|717
1622513700000|2021-06-01 02:15:00|1913.73|1912.93|1913.89|1913.39|1914|1913.39|1913.27|1912.67|523
1622514000000|2021-06-01 02:20:00|1913.88|1913.38|1913.73|1913.23|1914.72|1914.09|1913.65|1913.04|600
1622514300000|2021-06-01 02:25:00|1913.72|1913.22|1913.06|1912.56|1913.89|1913.28|1912.94|1912.3|357
1622514600000|2021-06-01 02:30:00|1913.07|1912.57|1912.48|1911.98|1913.32|1912.82|1912.48|1911.98|678
1622514900000|2021-06-01 02:35:00|1912.49|1911.99|1911.79|1911.29|1912.55|1912.05|1911.63|1911.1|827
1622515200000|2021-06-01 02:40:00|1911.8|1911.3|1912.02|1911.52|1912.22|1911.57|1911.68|1911.09|492
1622515500000|2021-06-01 02:45:00|1912.03|1911.53|1912.62|1912.12|1912.91|1912.41|1911.88|1911.3|567
1622515800000|2021-06-01 02:50:00|1912.61|1912.11|1912.13|1911.63|1912.8|1912.3|1912.1|1911.6|507
1622516100000|2021-06-01 02:55:00|1912.11|1911.61|1911.48|1910.98|1912.23|1911.73|1911.27|1910.77|475
1622516400000|2021-06-01 03:00:00|1911.46|1910.96|1911.88|1911.38|1912.38|1911.88|1911.44|1910.94|508
1622516700000|2021-06-01 03:05:00|1911.9|1911.4|1912.55|1912.05|1912.56|1912.06|1911.85|1911.27|719
1622517000000|2021-06-01 03:10:00|1912.51|1912.01|1912.93|1912.43|1913.16|1912.54|1912.47|1911.85|805
1622517300000|2021-06-01 03:15:00|1912.92|1912.42|1913.29|1912.79|1913.46|1912.86|1912.83|1912.22|604
1622517600000|2021-06-01 03:20:00|1913.28|1912.78|1912.72|1912.22|1913.67|1913.03|1912.72|1912.15|549
1622517900000|2021-06-01 03:25:00|1912.71|1912.21|1913.29|1912.79|1913.31|1912.81|1912.3|1911.8|573
1622518200000|2021-06-01 03:30:00|1913.32|1912.82|1912.93|1912.43|1913.52|1912.96|1912.68|1912.18|381
1622518500000|2021-06-01 03:35:00|1912.94|1912.44|1912.82|1912.32|1913.27|1912.77|1912.82|1912.32|262
1622518800000|2021-06-01 03:40:00|1912.81|1912.31|1912.51|1912.01|1912.93|1912.4|1912.41|1911.84|343
1622519100000|2021-06-01 03:45:00|1912.5|1912|1912.37|1911.87|1912.79|1912.29|1912.07|1911.57|350
1622519400000|2021-06-01 03:50:00|1912.36|1911.86|1912.23|1911.73|1912.43|1911.93|1912.05|1911.55|236
1622519700000|2021-06-01 03:55:00|1912.22|1911.72|1911.79|1911.29|1912.36|1911.86|1911.71|1911.21|302
1622520000000|2021-06-01 04:00:00|1911.91|1911.41|1911.72|1911.22|1912.23|1911.58|1911.42|1910.92|504
1622520300000|2021-06-01 04:05:00|1911.73|1911.23|1912.08|1911.58|1912.46|1911.81|1911.72|1911.21|391
1622520600000|2021-06-01 04:10:00|1912.06|1911.56|1912.45|1911.95|1912.76|1912.11|1911.83|1911.33|317
1622520900000|2021-06-01 04:15:00|1912.46|1911.96|1912.14|1911.64|1912.5|1912|1911.91|1911.41|292
1622521200000|2021-06-01 04:20:00|1912.11|1911.61|1912.49|1911.99|1912.49|1911.99|1911.91|1911.3|233
1622521500000|2021-06-01 04:25:00|1912.48|1911.98|1912.41|1911.91|1912.76|1912.11|1912.34|1911.78|243
1622521800000|2021-06-01 04:30:00|1912.4|1911.9|1912.48|1911.98|1912.69|1912.15|1911.93|1911.43|553
1622522100000|2021-06-01 04:35:00|1912.49|1911.99|1912.09|1911.59|1912.6|1912.1|1911.84|1911.34|344
1622522400000|2021-06-01 04:40:00|1912.08|1911.58|1911.91|1911.41|1912.19|1911.62|1911.83|1911.25|290
1622522700000|2021-06-01 04:45:00|1911.9|1911.4|1910.73|1910.23|1911.93|1911.43|1910.67|1910.17|473
1622523000000|2021-06-01 04:50:00|1910.74|1910.24|1910.92|1910.42|1911.33|1910.75|1910.7|1910.09|376
1622523300000|2021-06-01 04:55:00|1911.03|1910.53|1910.98|1910.48|1911.35|1910.78|1910.83|1910.21|355
1622523600000|2021-06-01 05:00:00|1910.97|1910.47|1910.77|1910.27|1911.18|1910.62|1910.67|1909.99|279
1622523900000|2021-06-01 05:05:00|1910.76|1910.26|1910.86|1910.36|1911.14|1910.57|1910.71|1910.07|291
1622524200000|2021-06-01 05:10:00|1910.85|1910.35|1911.22|1910.72|1911.62|1911|1910.84|1910.24|292
1622524500000|2021-06-01 05:15:00|1911.24|1910.74|1911.62|1911.12|1911.68|1911.14|1911.02|1910.52|281
1622524800000|2021-06-01 05:20:00|1911.61|1911.11|1911.61|1911.11|1912|1911.38|1911.51|1911.01|309
1622525100000|2021-06-01 05:25:00|1911.6|1911.1|1911.29|1910.79|1911.64|1911.1|1910.91|1910.29|443
1622525400000|2021-06-01 05:30:00|1911.24|1910.74|1911.24|1910.74|1912.36|1911.74|1910.23|1909.64|756
1622525700000|2021-06-01 05:35:00|1911.25|1910.75|1911.03|1910.53|1911.45|1910.85|1910.34|1909.73|839
1622526000000|2021-06-01 05:40:00|1911.04|1910.54|1911.64|1911.14|1911.96|1911.33|1911.02|1910.39|627
1622526300000|2021-06-01 05:45:00|1911.68|1911.18|1912.81|1912.31|1912.82|1912.32|1911.63|1911.04|656
1622526600000|2021-06-01 05:50:00|1912.82|1912.32|1912.96|1912.46|1913.1|1912.46|1912.3|1911.71|480
1622526900000|2021-06-01 05:55:00|1912.98|1912.48|1912.73|1912.23|1913|1912.5|1912.57|1911.92|569
1622527200000|2021-06-01 06:00:00|1912.71|1912.21|1913.35|1912.85|1913.37|1912.87|1912.45|1911.85|653
1622527500000|2021-06-01 06:05:00|1913.33|1912.83|1914.13|1913.63|1914.66|1914.15|1913.07|1912.55|954
1622527800000|2021-06-01 06:10:00|1914.14|1913.64|1913.34|1912.84|1914.66|1914.16|1912.93|1912.38|983
1622528100000|2021-06-01 06:15:00|1913.35|1912.85|1914.93|1914.43|1915.48|1914.98|1913.34|1912.78|960
1622528400000|2021-06-01 06:20:00|1914.95|1914.45|1914.66|1914.16|1915.28|1914.7|1914.5|1913.9|755
1622528700000|2021-06-01 06:25:00|1914.65|1914.15|1915.48|1914.98|1915.48|1914.98|1914.6|1914.05|825
1622529000000|2021-06-01 06:30:00|1915.41|1914.91|1915.78|1915.28|1916.23|1915.73|1915.41|1914.91|882
1622529300000|2021-06-01 06:35:00|1915.77|1915.27|1915.15|1914.65|1916.6|1916.02|1915.14|1914.53|996
1622529600000|2021-06-01 06:40:00|1915.13|1914.63|1916.27|1915.77|1916.33|1915.83|1914.98|1914.38|843
1622529900000|2021-06-01 06:45:00|1916.28|1915.78|1915.78|1915.28|1916.88|1916.38|1915.76|1915.26|962
1622530200000|2021-06-01 06:50:00|1915.79|1915.29|1915.94|1915.44|1916.45|1915.85|1915.47|1914.97|865
1622530500000|2021-06-01 06:55:00|1915.93|1915.43|1915.67|1915.17|1916.14|1915.56|1915.38|1914.88|813
1622530800000|2021-06-01 07:00:00|1915.62|1915.12|1914.84|1914.34|1915.73|1915.23|1914.6|1914.1|1075
1622531100000|2021-06-01 07:05:00|1914.85|1914.35|1914.14|1913.64|1914.85|1914.35|1913.3|1912.8|879
1622531400000|2021-06-01 07:10:00|1914.15|1913.65|1913.3|1912.8|1914.22|1913.72|1913.03|1912.53|839
1622531700000|2021-06-01 07:15:00|1913.29|1912.79|1914.11|1913.31|1914.17|1913.59|1913.22|1912.72|699
1622532000000|2021-06-01 07:20:00|1913.99|1913.49|1913.5|1913|1914.12|1913.54|1913.25|1912.75|653
1622532300000|2021-06-01 07:25:00|1913.6|1913.1|1914.37|1913.87|1914.44|1913.94|1913|1912.5|710
1622532600000|2021-06-01 07:30:00|1914.43|1913.93|1914.29|1913.79|1914.59|1914.09|1913.6|1913.01|750
1622532900000|2021-06-01 07:35:00|1914.3|1913.8|1914.43|1913.93|1914.52|1914.02|1913.81|1913.31|665
1622533200000|2021-06-01 07:40:00|1914.37|1913.87|1913.23|1912.73|1914.5|1914|1913.16|1912.55|735
1622533500000|2021-06-01 07:45:00|1913.22|1912.72|1913.82|1913.32|1914.06|1913.56|1913.14|1912.62|722
1622533800000|2021-06-01 07:50:00|1913.83|1913.33|1912.6|1911.8|1914.61|1914.11|1912.38|1911.73|834
1622534100000|2021-06-01 07:55:00|1912.45|1911.95|1913.07|1912.57|1913.49|1912.99|1911.93|1911.43|820
1622534400000|2021-06-01 08:00:00|1913.11|1912.61|1912.91|1912.41|1913.12|1912.62|1911.7|1911.2|962
1622534700000|2021-06-01 08:05:00|1912.92|1912.42|1912.44|1911.94|1913.29|1912.79|1912.16|1911.66|788
1622535000000|2021-06-01 08:10:00|1912.41|1911.91|1910.68|1910.18|1912.46|1911.96|1910.54|1909.98|1019
1622535300000|2021-06-01 08:15:00|1910.62|1910.12|1910.3|1909.8|1911.64|1911.14|1910.18|1909.68|915
1622535600000|2021-06-01 08:20:00|1910.29|1909.79|1909.94|1909.44|1910.88|1910.29|1909.21|1908.71|958
1622535900000|2021-06-01 08:25:00|1909.93|1909.43|1908.63|1908.13|1909.94|1909.44|1907.97|1907.47|987
1622536200000|2021-06-01 08:30:00|1908.62|1908.12|1907.55|1907.05|1908.84|1908.34|1905.98|1905.48|1174
1622536500000|2021-06-01 08:35:00|1907.54|1907.04|1906.69|1906.19|1907.7|1907.2|1905.53|1905.03|1017
1622536800000|2021-06-01 08:40:00|1906.68|1906.18|1908.4|1907.9|1908.57|1908.01|1906.41|1905.91|996
1622537100000|2021-06-01 08:45:00|1908.43|1907.93|1908.78|1908.28|1908.82|1908.32|1908.14|1907.64|818
1622537400000|2021-06-01 08:50:00|1908.79|1908.29|1910.46|1909.96|1910.6|1910.1|1908.71|1908.21|961
1622537700000|2021-06-01 08:55:00|1910.44|1909.94|1911.89|1911.39|1912.13|1911.55|1910.35|1909.85|970
1622538000000|2021-06-01 09:00:00|1911.82|1911.32|1911.34|1910.84|1912.21|1911.71|1911.23|1910.59|858
1622538300000|2021-06-01 09:05:00|1911.36|1910.86|1911.41|1910.91|1911.96|1911.46|1911.02|1910.34|739
1622538600000|2021-06-01 09:10:00|1911.34|1910.84|1911.06|1910.56|1911.75|1911.25|1910.82|1910.32|602
1622538900000|2021-06-01 09:15:00|1911.12|1910.62|1911.8|1911.3|1912.27|1911.77|1911.07|1910.57|703
1622539200000|2021-06-01 09:20:00|1911.81|1911.31|1911.06|1910.56|1911.92|1911.42|1910.8|1910.14|647
1622539500000|2021-06-01 09:25:00|1911.05|1910.55|1910.8|1910.3|1911.23|1910.68|1910.75|1910.18|479
1622539800000|2021-06-01 09:30:00|1910.79|1910.29|1908.96|1908.46|1910.79|1910.29|1908.39|1907.8|1096
1622540100000|2021-06-01 09:35:00|1908.94|1908.44|1908.79|1908.29|1909.59|1909.09|1908.31|1907.81|884
1622540400000|2021-06-01 09:40:00|1908.78|1908.28|1908.07|1907.57|1909.1|1908.6|1907.71|1907.21|808
1622540700000|2021-06-01 09:45:00|1908.06|1907.56|1908.09|1907.59|1908.82|1908.32|1907.78|1907.28|839
1622541000000|2021-06-01 09:50:00|1908.08|1907.58|1907.95|1907.45|1908.51|1908.01|1907.42|1906.92|828
1622541300000|2021-06-01 09:55:00|1907.94|1907.44|1905.89|1905.39|1907.96|1907.46|1905.89|1905.39|952
1622541600000|2021-06-01 10:00:00|1905.87|1905.37|1906.5|1906|1907.08|1906.58|1905.52|1905.02|1160
1622541900000|2021-06-01 10:05:00|1906.46|1905.96|1907.44|1906.94|1907.89|1907.39|1906.43|1905.93|960
1622542200000|2021-06-01 10:10:00|1907.43|1906.93|1907.18|1906.68|1908.08|1907.56|1907.16|1906.66|780
1622542500000|2021-06-01 10:15:00|1907.19|1906.69|1907.34|1906.84|1907.66|1907.16|1907.09|1906.59|630
1622542800000|2021-06-01 10:20:00|1907.43|1906.93|1907.85|1907.35|1908.5|1908|1907.39|1906.89|735
1622543100000|2021-06-01 10:25:00|1907.87|1907.37|1906.64|1906.14|1907.99|1907.49|1906.64|1906.14|776
1622543400000|2021-06-01 10:30:00|1906.62|1906.12|1906.68|1906.18|1906.86|1906.36|1905.71|1905.21|796
1622543700000|2021-06-01 10:35:00|1906.67|1906.17|1905.98|1905.48|1906.8|1906.3|1905.78|1905.28|739
1622544000000|2021-06-01 10:40:00|1906|1905.5|1905.12|1904.62|1906|1905.5|1904.89|1904.39|686
1622544300000|2021-06-01 10:45:00|1905.11|1904.61|1905.45|1904.95|1905.67|1905.17|1904.78|1904.28|795
1622544600000|2021-06-01 10:50:00|1905.43|1904.93|1906.74|1906.24|1907.22|1906.72|1905.27|1904.77|912
1622544900000|2021-06-01 10:55:00|1906.76|1906.26|1906.57|1906.07|1907.33|1906.83|1906.38|1905.88|837
1622545200000|2021-06-01 11:00:00|1906.6|1906.1|1905.35|1904.85|1906.76|1906.26|1904.99|1904.49|906
1622545500000|2021-06-01 11:05:00|1905.34|1904.84|1906.01|1905.51|1906.03|1905.53|1904.93|1904.43|809
1622545800000|2021-06-01 11:10:00|1906.04|1905.54|1906.17|1905.67|1906.43|1905.93|1905.22|1904.72|686
1622546100000|2021-06-01 11:15:00|1906.15|1905.65|1906.51|1906.01|1907.19|1906.69|1906.06|1905.56|692
1622546400000|2021-06-01 11:20:00|1906.57|1906.07|1907.88|1907.38|1908.23|1907.73|1906.35|1905.85|912
1622546700000|2021-06-01 11:25:00|1907.87|1907.37|1907.8|1907.3|1908.28|1907.78|1907.75|1907.18|624
1622547000000|2021-06-01 11:30:00|1907.84|1907.34|1907.6|1907.1|1908.16|1907.66|1906.81|1906.31|688
1622547300000|2021-06-01 11:35:00|1907.59|1907.09|1908.53|1908.03|1908.73|1908.23|1907.45|1906.95|749
1622547600000|2021-06-01 11:40:00|1908.52|1908.02|1908.72|1908.22|1909.2|1908.69|1908.43|1907.93|788
1622547900000|2021-06-01 11:45:00|1908.73|1908.23|1908.16|1907.66|1908.85|1908.35|1907.6|1907.1|887
1622548200000|2021-06-01 11:50:00|1908.15|1907.65|1909.28|1908.78|1909.4|1908.9|1908.15|1907.65|760
1622548500000|2021-06-01 11:55:00|1909.27|1908.77|1909.37|1908.87|1909.4|1908.9|1908.8|1908.3|833
1622548800000|2021-06-01 12:00:00|1909.26|1908.76|1909.32|1908.82|1910.01|1909.51|1908.93|1908.43|1008
1622549100000|2021-06-01 12:05:00|1909.31|1908.81|1910.04|1909.54|1910.11|1909.61|1908.86|1908.3|840
1622549400000|2021-06-01 12:10:00|1910.07|1909.57|1908.9|1908.4|1910.09|1909.59|1908.81|1908.31|806
1622549700000|2021-06-01 12:15:00|1908.89|1908.39|1908.98|1908.48|1909.1|1908.53|1908.27|1907.77|694
1622550000000|2021-06-01 12:20:00|1909|1908.5|1909.56|1909.06|1910.19|1909.69|1908.56|1908.06|1005
1622550300000|2021-06-01 12:25:00|1909.57|1909.07|1909.61|1909.11|1911.58|1911.08|1908.92|1908.42|1052
1622550600000|2021-06-01 12:30:00|1909.59|1909.09|1908.27|1907.77|1909.86|1909.36|1907.87|1907.37|1186
1622550900000|2021-06-01 12:35:00|1908.23|1907.73|1909.05|1908.55|1909.74|1909.24|1907.89|1907.39|951
1622551200000|2021-06-01 12:40:00|1909.17|1908.67|1909.18|1908.68|1909.68|1909.18|1908.72|1908.22|929
1622551500000|2021-06-01 12:45:00|1909.11|1908.61|1910.06|1909.56|1910.06|1909.56|1908.33|1907.83|904
1622551800000|2021-06-01 12:50:00|1910.11|1909.61|1910.23|1909.73|1910.62|1910.12|1909.53|1909.03|1028
1622552100000|2021-06-01 12:55:00|1910.25|1909.75|1910.49|1909.99|1910.96|1910.46|1909.86|1909.36|824
1622552400000|2021-06-01 13:00:00|1910.52|1910.02|1908.63|1908.13|1910.87|1910.37|1908.15|1907.65|1104
1622552700000|2021-06-01 13:05:00|1908.78|1908.28|1907.77|1907.27|1909.27|1908.77|1907.68|1907.18|1077
1622553000000|2021-06-01 13:10:00|1907.8|1907.3|1909.35|1908.85|1909.7|1909.2|1907.26|1906.76|1036
1622553300000|2021-06-01 13:15:00|1909.36|1908.86|1911.08|1910.58|1911.41|1910.91|1909.16|1908.66|1058
1622553600000|2021-06-01 13:20:00|1911.07|1910.57|1907.95|1907.45|1912.32|1911.82|1907.2|1906.7|1331
1622553900000|2021-06-01 13:25:00|1907.94|1907.44|1909.19|1908.69|1909.3|1908.8|1907.76|1907.26|1060
1622554200000|2021-06-01 13:30:00|1909.2|1908.7|1908.01|1907.51|1910.12|1909.62|1907.13|1906.63|1162
1622554500000|2021-06-01 13:35:00|1908.06|1907.56|1907.49|1906.99|1908.87|1908.37|1906.52|1906.02|1551
1622554800000|2021-06-01 13:40:00|1907.47|1906.97|1907.3|1906.8|1908.15|1907.65|1905.94|1905.44|1338
1622555100000|2021-06-01 13:45:00|1907.35|1906.85|1904.2|1903.7|1907.35|1906.85|1903.88|1903.38|1651
1622555400000|2021-06-01 13:50:00|1904.23|1903.73|1905.05|1904.55|1905.74|1905.24|1902.6|1902.1|1654
1622555700000|2021-06-01 13:55:00|1905.08|1904.58|1904.29|1903.49|1905.08|1904.58|1902.56|1902.06|1325
1622556000000|2021-06-01 14:00:00|1904.25|1903.45|1900.13|1899.63|1909.42|1908.92|1899|1898.41|2064
1622556300000|2021-06-01 14:05:00|1900.05|1899.55|1900.72|1900.22|1900.87|1900.37|1897.46|1896.96|1689
1622556600000|2021-06-01 14:10:00|1900.7|1900.2|1900.18|1899.68|1901.52|1901.02|1899.97|1899.47|1524
1622556900000|2021-06-01 14:15:00|1900.19|1899.69|1898.74|1897.94|1901.26|1900.76|1897.32|1896.82|1717
1622557200000|2021-06-01 14:20:00|1898.62|1898.12|1899.71|1899.21|1900.28|1899.78|1897.27|1896.77|1534
1622557500000|2021-06-01 14:25:00|1899.7|1899.2|1901.01|1900.51|1901.79|1901.29|1899.08|1898.58|1426
1622557800000|2021-06-01 14:30:00|1901.06|1900.56|1900.46|1899.96|1901.62|1901.12|1899.88|1899.38|1256
1622558100000|2021-06-01 14:35:00|1900.35|1899.85|1898.25|1897.75|1900.75|1900.25|1898.04|1897.54|1286
1622558400000|2021-06-01 14:40:00|1898.24|1897.74|1896.26|1895.76|1899.65|1899.15|1896.17|1895.43|1301
1622558700000|2021-06-01 14:45:00|1896.35|1895.85|1893.98|1893.48|1896.35|1895.85|1893.29|1892.68|1677
1622559000000|2021-06-01 14:50:00|1894|1893.5|1894|1893.5|1894.52|1894.02|1892.73|1892.23|1435
1622559300000|2021-06-01 14:55:00|1893.91|1893.41|1895.36|1894.86|1896.17|1895.67|1893.52|1893.02|1422
1622559600000|2021-06-01 15:00:00|1895.37|1894.87|1896|1895.5|1896|1895.5|1894.11|1893.61|1361
1622559900000|2021-06-01 15:05:00|1895.99|1895.49|1897.36|1896.86|1898.05|1897.53|1895.61|1895.11|1245
1622560200000|2021-06-01 15:10:00|1897.4|1896.9|1898.88|1898.38|1898.97|1898.47|1897.4|1896.9|1043
1622560500000|2021-06-01 15:15:00|1898.87|1898.37|1898.82|1898.32|1899.17|1898.66|1897.83|1897.33|1031
1622560800000|2021-06-01 15:20:00|1898.83|1898.33|1899.68|1899.18|1900.22|1899.7|1898.77|1898.27|1020
1622561100000|2021-06-01 15:25:00|1899.6|1899.1|1899.27|1898.77|1899.85|1899.35|1898.48|1897.98|1024
1622561400000|2021-06-01 15:30:00|1899.26|1898.76|1899.15|1898.65|1899.6|1899|1898.51|1898.01|1027
1622561700000|2021-06-01 15:35:00|1899.14|1898.64|1899.9|1899.4|1900.08|1899.58|1898.84|1898.34|832
1622562000000|2021-06-01 15:40:00|1899.89|1899.39|1898.71|1898.21|1899.94|1899.44|1898.58|1898.08|720
1622562300000|2021-06-01 15:45:00|1898.72|1898.22|1898.65|1898.15|1899.05|1898.55|1897.68|1897.18|810
1622562600000|2021-06-01 15:50:00|1898.66|1898.16|1899.84|1899.34|1899.89|1899.39|1898.03|1897.53|746
1622562900000|2021-06-01 15:55:00|1899.83|1899.33|1900.07|1899.57|1900.17|1899.67|1899.65|1899.15|638
1622563200000|2021-06-01 16:00:00|1900.06|1899.56|1901.18|1900.68|1901.19|1900.69|1899.64|1899.14|757
1622563500000|2021-06-01 16:05:00|1901.17|1900.67|1902.7|1902.2|1903.11|1902.61|1901.1|1900.6|916
1622563800000|2021-06-01 16:10:00|1902.72|1902.22|1902.85|1902.35|1903.14|1902.57|1902.47|1901.96|849
1622564100000|2021-06-01 16:15:00|1902.84|1902.34|1903.07|1902.57|1903.23|1902.73|1902.55|1902.05|733
1622564400000|2021-06-01 16:20:00|1903.06|1902.56|1903.85|1903.35|1903.95|1903.45|1903.06|1902.56|711
1622564700000|2021-06-01 16:25:00|1903.86|1903.36|1903.83|1903.33|1904.06|1903.45|1903.01|1902.51|684
1622565000000|2021-06-01 16:30:00|1903.84|1903.34|1903.53|1903.03|1904.25|1903.75|1903.42|1902.92|821
1622565300000|2021-06-01 16:35:00|1903.54|1903.04|1902.67|1902.17|1903.78|1903.28|1902.56|1902.06|771
1622565600000|2021-06-01 16:40:00|1902.68|1902.18|1903.1|1902.6|1903.49|1902.99|1902.68|1902.18|574
1622565900000|2021-06-01 16:45:00|1903.09|1902.59|1902.96|1902.46|1903.54|1903.04|1902.92|1902.42|487
1622566200000|2021-06-01 16:50:00|1902.97|1902.47|1903.69|1903.19|1903.78|1903.28|1902.81|1902.31|499
1622566500000|2021-06-01 16:55:00|1903.67|1903.17|1903.63|1903.13|1903.87|1903.37|1903.19|1902.69|578
1622566800000|2021-06-01 17:00:00|1903.64|1903.14|1903.31|1902.81|1903.64|1903.14|1903.07|1902.57|513
1622567100000|2021-06-01 17:05:00|1903.32|1902.82|1903.29|1902.79|1903.45|1902.95|1903.02|1902.52|582
1622567400000|2021-06-01 17:10:00|1903.28|1902.78|1902.89|1902.39|1903.45|1902.95|1902.88|1902.38|625
1622567700000|2021-06-01 17:15:00|1902.88|1902.38|1903.12|1902.62|1903.44|1902.94|1902.88|1902.38|470
1622568000000|2021-06-01 17:20:00|1903.15|1902.65|1903.3|1902.8|1903.34|1902.84|1902.94|1902.44|549
1622568300000|2021-06-01 17:25:00|1903.31|1902.81|1902.77|1902.27|1903.75|1903.25|1902.67|1902.17|771
1622568600000|2021-06-01 17:30:00|1902.79|1902.29|1902.26|1901.76|1902.84|1902.34|1902.07|1901.57|758
1622568900000|2021-06-01 17:35:00|1902.29|1901.79|1902.42|1901.92|1902.69|1902.19|1902.13|1901.63|555
1622569200000|2021-06-01 17:40:00|1902.43|1901.93|1903.18|1902.68|1903.29|1902.79|1902.32|1901.82|511
1622569500000|2021-06-01 17:45:00|1903.16|1902.66|1903.39|1902.89|1903.64|1903.14|1903|1902.5|626
1622569800000|2021-06-01 17:50:00|1903.32|1902.82|1903.36|1902.86|1903.52|1903.02|1902.97|1902.47|558
1622570100000|2021-06-01 17:55:00|1903.33|1902.83|1903.52|1903.02|1903.98|1903.48|1903.31|1902.81|549
1622570400000|2021-06-01 18:00:00|1903.49|1902.99|1902.93|1902.43|1903.87|1903.37|1902.71|1902.21|730
1622570700000|2021-06-01 18:05:00|1902.86|1902.36|1902.72|1902.22|1903.04|1902.54|1902.51|1902.01|596
1622571000000|2021-06-01 18:10:00|1902.71|1902.21|1902.99|1902.49|1903.32|1902.82|1902.61|1902.11|605
1622571300000|2021-06-01 18:15:00|1903|1902.5|1903.12|1902.62|1903.4|1902.9|1902.81|1902.31|755
1622571600000|2021-06-01 18:20:00|1903.13|1902.63|1902.85|1902.35|1903.23|1902.73|1902.6|1902.1|618
1622571900000|2021-06-01 18:25:00|1902.88|1902.38|1902.62|1902.12|1903.24|1902.74|1902.61|1902.11|627
1622572200000|2021-06-01 18:30:00|1902.69|1902.19|1902.3|1901.8|1902.84|1902.34|1902.29|1901.79|583
1622572500000|2021-06-01 18:35:00|1902.29|1901.79|1902.52|1902.02|1902.72|1902.22|1901.88|1901.38|477
1622572800000|2021-06-01 18:40:00|1902.53|1902.03|1901.91|1901.41|1902.64|1902.14|1901.9|1901.4|463
1622573100000|2021-06-01 18:45:00|1901.92|1901.42|1902.16|1901.66|1902.27|1901.77|1901.67|1901.17|429
1622573400000|2021-06-01 18:50:00|1902.17|1901.67|1901.67|1901.17|1902.17|1901.67|1901.36|1900.86|416
1622573700000|2021-06-01 18:55:00|1901.66|1901.16|1901.2|1900.7|1901.77|1901.27|1900.98|1900.48|659
1622574000000|2021-06-01 19:00:00|1901.26|1900.76|1900.14|1899.64|1901.34|1900.84|1900.13|1899.63|543
1622574300000|2021-06-01 19:05:00|1900.16|1899.66|1900.23|1899.73|1900.36|1899.86|1899.59|1899.04|496
1622574600000|2021-06-01 19:10:00|1900.21|1899.71|1899.91|1899.41|1900.26|1899.76|1899.61|1899.11|448
1622574900000|2021-06-01 19:15:00|1899.93|1899.43|1900.46|1899.96|1900.53|1900.03|1899.84|1899.34|383
1622575200000|2021-06-01 19:20:00|1900.45|1899.95|1900.24|1899.74|1900.55|1900.05|1900.13|1899.63|343
1622575500000|2021-06-01 19:25:00|1900.25|1899.75|1900.19|1899.69|1900.42|1899.92|1899.77|1899.27|396
1622575800000|2021-06-01 19:30:00|1900.22|1899.72|1899.54|1899.04|1900.29|1899.79|1899.15|1898.65|452
1622576100000|2021-06-01 19:35:00|1899.6|1899.1|1899.91|1899.41|1900.04|1899.54|1899.29|1898.79|445
1622576400000|2021-06-01 19:40:00|1899.89|1899.39|1899.62|1899.12|1899.94|1899.44|1899.38|1898.88|568
1622576700000|2021-06-01 19:45:00|1899.63|1899.13|1900.36|1899.86|1900.66|1900.16|1899.52|1899.02|547
1622577000000|2021-06-01 19:50:00|1900.42|1899.92|1900.39|1899.89|1900.58|1900.08|1899.54|1899.04|601
1622577300000|2021-06-01 19:55:00|1900.4|1899.9|1900.25|1899.75|1900.52|1900.02|1899.59|1899.09|777
1622577600000|2021-06-01 20:00:00|1900.3|1899.8|1899.7|1899.2|1900.42|1899.92|1899.53|1899.03|400
1622577900000|2021-06-01 20:05:00|1899.69|1899.19|1899.87|1899.37|1900.01|1899.51|1899.66|1899.16|322
1622578200000|2021-06-01 20:10:00|1899.86|1899.36|1900.19|1899.69|1900.25|1899.75|1899.8|1899.3|269
1622578500000|2021-06-01 20:15:00|1900.2|1899.7|1900.07|1899.57|1900.33|1899.83|1900.03|1899.53|157
1622578800000|2021-06-01 20:20:00|1900.25|1899.75|1899.79|1899.29|1900.46|1899.96|1899.77|1899.27|229
1622579100000|2021-06-01 20:25:00|1899.8|1899.3|1899.94|1899.44|1899.99|1899.49|1899.78|1899.28|176
1622579400000|2021-06-01 20:30:00|1899.95|1899.45|1900.03|1899.53|1900.49|1899.84|1899.92|1899.31|206
1622579700000|2021-06-01 20:35:00|1900.05|1899.55|1900.35|1899.85|1900.46|1899.9|1900|1899.35|194
1622580000000|2021-06-01 20:40:00|1900.36|1899.86|1900.33|1899.83|1900.63|1900.05|1900.22|1899.62|248
1622580300000|2021-06-01 20:45:00|1900.32|1899.82|1899.85|1899.35|1900.71|1900.09|1899.83|1899.16|370
1622580600000|2021-06-01 20:50:00|1899.86|1899.36|1900.34|1899.54|1900.62|1899.94|1899.86|1899.36|385
1622580900000|2021-06-01 20:55:00|1900.18|1899.68|1900.75|1899.95|1900.98|1900.25|1899.92|1899.27|322
1622584800000|2021-06-01 22:00:00|1900.66|1900.16|1900.14|1899.34|1901|1900.22|1900.1|1899.3|348
1622585100000|2021-06-01 22:05:00|1900.19|1899.39|1899.82|1899.02|1900.24|1899.5|1899.59|1898.94|320
1622585400000|2021-06-01 22:10:00|1899.85|1899.05|1899.26|1898.46|1899.87|1899.22|1899.01|1898.38|287
1622585700000|2021-06-01 22:15:00|1899.09|1898.59|1899.15|1898.35|1899.73|1899.12|1898.92|1898.28|234
1622586000000|2021-06-01 22:20:00|1898.99|1898.49|1899.06|1898.56|1899.38|1898.74|1898.93|1898.33|156
1622586300000|2021-06-01 22:25:00|1899.07|1898.57|1899.25|1898.75|1899.41|1898.76|1899.03|1898.4|155
1622586600000|2021-06-01 22:30:00|1899.26|1898.76|1899.5|1899|1899.61|1899.02|1898.94|1898.3|169
1622586900000|2021-06-01 22:35:00|1899.48|1898.98|1898.92|1898.42|1899.65|1899.01|1898.9|1898.4|189
1622587200000|2021-06-01 22:40:00|1898.91|1898.41|1899.14|1898.64|1899.45|1898.83|1898.89|1898.27|184
1622587500000|2021-06-01 22:45:00|1899.2|1898.7|1899.24|1898.74|1899.44|1898.81|1898.9|1898.33|157
1622587800000|2021-06-01 22:50:00|1899.3|1898.8|1899.24|1898.74|1899.63|1898.97|1899.12|1898.54|177
1622588100000|2021-06-01 22:55:00|1899.21|1898.71|1899.6|1899.1|1899.76|1899.14|1899.14|1898.63|165
1622588400000|2021-06-01 23:00:00|1899.62|1899.12|1899.64|1899.14|1899.88|1899.38|1899.18|1898.57|251
1622588700000|2021-06-01 23:05:00|1899.69|1899.19|1899.26|1898.76|1899.92|1899.31|1899.19|1898.69|224
1622589000000|2021-06-01 23:10:00|1899.27|1898.77|1899.95|1899.45|1900.02|1899.52|1899.22|1898.65|203
1622589300000|2021-06-01 23:15:00|1899.98|1899.48|1899.76|1899.26|1900.26|1899.76|1899.61|1899.11|340
1622589600000|2021-06-01 23:20:00|1899.68|1899.18|1899.36|1898.86|1899.7|1899.2|1899.25|1898.64|208
1622589900000|2021-06-01 23:25:00|1899.34|1898.84|1899.63|1898.83|1899.76|1899.08|1899.34|1898.71|162
1622590200000|2021-06-01 23:30:00|1899.62|1898.82|1899.36|1898.86|1899.62|1898.98|1899.2|1898.59|180
1622590500000|2021-06-01 23:35:00|1899.35|1898.85|1899.32|1898.82|1899.7|1899.11|1899.28|1898.78|122
1622590800000|2021-06-01 23:40:00|1899.31|1898.81|1898.77|1898.27|1899.52|1898.9|1898.76|1898.09|281
1622591100000|2021-06-01 23:45:00|1898.83|1898.33|1898.93|1898.43|1899.13|1898.54|1898.68|1898.12|290
1622591400000|2021-06-01 23:50:00|1898.94|1898.44|1898.83|1898.33|1899.12|1898.53|1898.65|1898.01|258
1622591700000|2021-06-01 23:55:00|1898.81|1898.31|1899.2|1898.7|1899.2|1898.7|1898.81|1898.31|189
1622592000000|2021-06-02 00:00:00|1899.19|1898.69|1899.01|1898.51|1899.19|1898.69|1898.83|1898.31|406
1622592300000|2021-06-02 00:05:00|1898.91|1898.41|1898.91|1898.41|1899.01|1898.51|1898.01|1897.51|476
1622592600000|2021-06-02 00:10:00|1898.9|1898.4|1898.34|1897.84|1899|1898.5|1898.15|1897.65|334
1622592900000|2021-06-02 00:15:00|1898.33|1897.83|1899.14|1898.64|1899.2|1898.7|1898.24|1897.74|438
1622593200000|2021-06-02 00:20:00|1899.15|1898.65|1898.64|1898.14|1899.2|1898.7|1898.49|1897.99|386
1622593500000|2021-06-02 00:25:00|1898.62|1898.12|1899.1|1898.6|1899.4|1898.79|1898.62|1898.07|358
1622593800000|2021-06-02 00:30:00|1899.07|1898.57|1899.22|1898.72|1899.47|1898.87|1898.96|1898.32|396
1622594100000|2021-06-02 00:35:00|1899.23|1898.73|1899.24|1898.74|1899.44|1898.94|1899.03|1898.53|233
1622594400000|2021-06-02 00:40:00|1899.23|1898.73|1899.99|1899.49|1900.07|1899.57|1899.03|1898.52|319
1622594700000|2021-06-02 00:45:00|1899.95|1899.45|1899.33|1898.83|1899.96|1899.46|1898.95|1898.45|314
1622595000000|2021-06-02 00:50:00|1899.19|1898.69|1899.11|1898.61|1899.47|1898.97|1898.94|1898.44|404
1622595300000|2021-06-02 00:55:00|1899.07|1898.57|1899.24|1898.74|1899.24|1898.74|1898.83|1898.32|326
1622595600000|2021-06-02 01:00:00|1899.21|1898.71|1901.06|1900.56|1901.39|1900.89|1898.38|1897.88|1183
1622595900000|2021-06-02 01:05:00|1901.14|1900.64|1901|1900.5|1901.71|1901.21|1900.31|1899.81|907
1622596200000|2021-06-02 01:10:00|1900.99|1900.49|1901.92|1901.42|1902.1|1901.5|1900.7|1900.2|842
1622596500000|2021-06-02 01:15:00|1901.94|1901.44|1902.34|1901.84|1902.57|1902.07|1901.87|1901.37|690
1622596800000|2021-06-02 01:20:00|1902.35|1901.85|1901.63|1901.13|1902.68|1902.04|1901.5|1900.9|552
1622597100000|2021-06-02 01:25:00|1901.64|1901.14|1899.9|1899.4|1902.22|1901.63|1899.78|1899.28|737
1622597400000|2021-06-02 01:30:00|1899.93|1899.43|1900.22|1899.72|1900.81|1900.17|1899.6|1898.99|980
1622597700000|2021-06-02 01:35:00|1900.26|1899.76|1900.4|1899.9|1900.46|1899.96|1899|1898.5|821
1622598000000|2021-06-02 01:40:00|1900.41|1899.91|1901.21|1900.71|1901.35|1900.74|1899.93|1899.43|719
1622598300000|2021-06-02 01:45:00|1901.2|1900.7|1901.2|1900.7|1901.69|1901.19|1900.6|1899.97|689
1622598600000|2021-06-02 01:50:00|1901.22|1900.72|1900.23|1899.73|1901.33|1900.75|1900.17|1899.61|733
1622598900000|2021-06-02 01:55:00|1900.24|1899.74|1898.52|1898.02|1900.5|1899.92|1898.46|1897.96|887
1622599200000|2021-06-02 02:00:00|1898.53|1898.03|1899.39|1898.89|1899.63|1899.09|1898.33|1897.83|1068
1622599500000|2021-06-02 02:05:00|1899.37|1898.87|1899.26|1898.76|1899.74|1899.11|1898.53|1898.03|794
1622599800000|2021-06-02 02:10:00|1899.24|1898.74|1899.05|1898.55|1899.33|1898.79|1898.35|1897.85|577
1622600100000|2021-06-02 02:15:00|1899.03|1898.53|1899.04|1898.54|1899.33|1898.77|1898.85|1898.32|482
1622600400000|2021-06-02 02:20:00|1899.06|1898.56|1899.5|1899|1899.8|1899.3|1898.86|1898.27|505
1622600700000|2021-06-02 02:25:00|1899.51|1899.01|1899.59|1899.09|1899.82|1899.26|1899.33|1898.69|365
1622601000000|2021-06-02 02:30:00|1899.65|1899.15|1901.08|1900.58|1901.24|1900.74|1899.4|1898.79|725
1622601300000|2021-06-02 02:35:00|1901.09|1900.59|1900.41|1899.91|1901.25|1900.63|1900.04|1899.54|769
1622601600000|2021-06-02 02:40:00|1900.44|1899.94|1900.4|1899.9|1900.96|1900.43|1899.24|1898.6|723
1622601900000|2021-06-02 02:45:00|1900.38|1899.88|1900.68|1900.18|1901.07|1900.57|1900.21|1899.71|628
1622602200000|2021-06-02 02:50:00|1900.73|1900.23|1899.79|1899.29|1900.86|1900.23|1899.52|1898.96|642
1622602500000|2021-06-02 02:55:00|1899.78|1899.28|1899.69|1899.19|1900.19|1899.69|1898.85|1898.35|564
1622602800000|2021-06-02 03:00:00|1899.7|1899.2|1899.7|1899.2|1899.76|1899.26|1898.66|1898.09|682
1622603100000|2021-06-02 03:05:00|1899.68|1899.18|1899.07|1898.57|1899.7|1899.2|1898.85|1898.33|530
1622603400000|2021-06-02 03:10:00|1899.06|1898.56|1897.39|1896.89|1899.14|1898.56|1897.14|1896.57|827
1622603700000|2021-06-02 03:15:00|1897.38|1896.88|1897.63|1897.13|1898.45|1897.87|1897.14|1896.64|780
1622604000000|2021-06-02 03:20:00|1897.59|1897.09|1897.47|1896.97|1898.39|1897.86|1897.17|1896.67|771
1622604300000|2021-06-02 03:25:00|1897.45|1896.95|1896.71|1896.21|1897.49|1896.99|1896.53|1895.9|779
1622604600000|2021-06-02 03:30:00|1896.7|1896.2|1897.52|1897.02|1897.67|1897.05|1896.7|1896.14|429
1622604900000|2021-06-02 03:35:00|1897.53|1897.03|1897.82|1897.32|1898.19|1897.69|1897.35|1896.74|391
1622605200000|2021-06-02 03:40:00|1897.85|1897.35|1898.15|1897.65|1898.66|1898.16|1897.83|1897.21|309
1622605500000|2021-06-02 03:45:00|1898.24|1897.74|1897.82|1897.32|1898.27|1897.77|1897.5|1896.86|304
1622605800000|2021-06-02 03:50:00|1897.83|1897.33|1897.89|1897.39|1898.09|1897.59|1897.83|1897.33|203
1622606100000|2021-06-02 03:55:00|1897.9|1897.4|1898.23|1897.73|1898.24|1897.74|1897.79|1897.29|191
1622606400000|2021-06-02 04:00:00|1898.22|1897.72|1898.04|1897.54|1898.33|1897.83|1898.02|1897.52|277
1622606700000|2021-06-02 04:05:00|1898.02|1897.52|1897.78|1896.98|1898.06|1897.56|1897.45|1896.95|283
1622607000000|2021-06-02 04:10:00|1897.63|1897.13|1897.67|1897.17|1897.79|1897.29|1897.27|1896.65|275
1622607300000|2021-06-02 04:15:00|1897.66|1897.16|1897.23|1896.73|1897.87|1897.26|1897.17|1896.67|214
1622607600000|2021-06-02 04:20:00|1897.24|1896.74|1897.57|1897.07|1897.67|1897.17|1896.98|1896.36|257
1622607900000|2021-06-02 04:25:00|1897.56|1897.06|1896.66|1896.16|1897.73|1897.17|1896.5|1895.96|336
1622608200000|2021-06-02 04:30:00|1896.67|1896.17|1896.71|1896.21|1896.79|1896.29|1896.36|1895.77|427
1622608500000|2021-06-02 04:35:00|1896.7|1896.2|1897.14|1896.64|1897.18|1896.68|1896.68|1896.18|252
1622608800000|2021-06-02 04:40:00|1897.15|1896.65|1897.64|1897.14|1897.68|1897.18|1897.1|1896.59|298
1622609100000|2021-06-02 04:45:00|1897.62|1897.12|1897.22|1896.72|1897.62|1897.12|1897.07|1896.57|205
1622609400000|2021-06-02 04:50:00|1897.21|1896.71|1896.51|1896.01|1897.27|1896.77|1896.47|1895.94|326
1622609700000|2021-06-02 04:55:00|1896.53|1896.03|1896.62|1896.12|1896.89|1896.3|1896.39|1895.89|323
1622610000000|2021-06-02 05:00:00|1896.67|1896.17|1896.78|1896.28|1897.13|1896.48|1896.16|1895.58|435
1622610300000|2021-06-02 05:05:00|1896.79|1896.29|1896.87|1896.37|1897.1|1896.48|1896.3|1895.8|404
1622610600000|2021-06-02 05:10:00|1896.88|1896.38|1897.05|1896.55|1897.26|1896.64|1896.79|1896.21|305
1622610900000|2021-06-02 05:15:00|1897.1|1896.6|1897.29|1896.79|1897.47|1896.88|1897.09|1896.54|330
1622611200000|2021-06-02 05:20:00|1897.28|1896.78|1897.67|1897.17|1897.76|1897.26|1897.16|1896.66|293
1622611500000|2021-06-02 05:25:00|1897.64|1897.14|1897.4|1896.9|1897.77|1897.27|1897.39|1896.85|329
1622611800000|2021-06-02 05:30:00|1897.42|1896.92|1896.67|1896.17|1897.42|1896.92|1895.5|1895|889
1622612100000|2021-06-02 05:35:00|1896.62|1896.12|1898.85|1898.35|1898.88|1898.38|1895.91|1895.39|896
1622612400000|2021-06-02 05:40:00|1898.81|1898.31|1899.24|1898.74|1899.43|1898.8|1898.59|1898.09|645
1622612700000|2021-06-02 05:45:00|1899.22|1898.72|1900.31|1899.81|1900.33|1899.83|1899.22|1898.72|796
1622613000000|2021-06-02 05:50:00|1900.3|1899.8|1900.14|1899.64|1900.89|1900.37|1899.46|1898.96|663
1622613300000|2021-06-02 05:55:00|1900.13|1899.63|1898.81|1898.31|1900.13|1899.63|1898.76|1898.15|805
1622613600000|2021-06-02 06:00:00|1898.79|1898.29|1895.98|1895.48|1898.94|1898.31|1895.5|1895|1324
1622613900000|2021-06-02 06:05:00|1895.95|1895.45|1897.55|1897.05|1898.15|1897.62|1895.95|1895.31|1038
1622614200000|2021-06-02 06:10:00|1897.52|1897.02|1898.35|1897.85|1898.79|1898.26|1897.38|1896.88|1061
1622614500000|2021-06-02 06:15:00|1898.36|1897.86|1899.19|1898.39|1899.55|1898.94|1898.05|1897.4|1003
1622614800000|2021-06-02 06:20:00|1899.05|1898.55|1898.72|1898.22|1899.7|1899.2|1898.68|1898.15|1046
1622615100000|2021-06-02 06:25:00|1898.74|1898.24|1897.78|1897.28|1898.95|1898.45|1897.72|1897.06|952
1622615400000|2021-06-02 06:30:00|1897.76|1897.26|1898.06|1897.26|1898.69|1898.12|1897.7|1897.11|986
1622615700000|2021-06-02 06:35:00|1897.9|1897.4|1896.96|1896.46|1898.08|1897.58|1896.59|1895.88|938
1622616000000|2021-06-02 06:40:00|1897|1896.5|1896.04|1895.54|1897.37|1896.77|1896.01|1895.38|975
1622616300000|2021-06-02 06:45:00|1896.18|1895.38|1896.84|1896.34|1897.05|1896.48|1895.72|1895.07|921
1622616600000|2021-06-02 06:50:00|1896.93|1896.43|1897.38|1896.88|1897.82|1897.22|1896.43|1895.93|910
1622616900000|2021-06-02 06:55:00|1897.36|1896.86|1897.78|1897.28|1898.2|1897.7|1897.35|1896.82|860
1622617200000|2021-06-02 07:00:00|1897.89|1897.39|1898.44|1897.94|1898.46|1897.96|1897.19|1896.69|938
1622617500000|2021-06-02 07:05:00|1898.4|1897.9|1898.54|1898.04|1898.87|1898.27|1897.77|1897.27|839
1622617800000|2021-06-02 07:10:00|1898.53|1898.03|1899.14|1898.64|1899.48|1898.96|1898.3|1897.8|845
1622618100000|2021-06-02 07:15:00|1899.13|1898.63|1900.4|1899.9|1900.64|1900.13|1898.79|1898.24|983
1622618400000|2021-06-02 07:20:00|1900.38|1899.88|1899.34|1898.84|1900.65|1900.07|1899.17|1898.67|1033
1622618700000|2021-06-02 07:25:00|1899.37|1898.87|1899.35|1898.85|1899.95|1899.31|1899.17|1898.67|901
1622619000000|2021-06-02 07:30:00|1899.36|1898.86|1900.45|1899.95|1900.54|1900.04|1898.78|1898.28|954
1622619300000|2021-06-02 07:35:00|1900.48|1899.98|1900.29|1899.79|1900.53|1900.03|1899.4|1898.9|932
1622619600000|2021-06-02 07:40:00|1900.27|1899.77|1900.63|1900.13|1901|1900.5|1900.16|1899.66|865
1622619900000|2021-06-02 07:45:00|1900.64|1900.14|1899.61|1899.11|1900.74|1900.24|1899.61|1899.11|878
1622620200000|2021-06-02 07:50:00|1899.57|1899.07|1898.63|1898.13|1899.82|1899.32|1898.31|1897.81|1062
1622620500000|2021-06-02 07:55:00|1898.62|1898.12|1898.75|1898.25|1898.76|1898.26|1897.93|1897.43|960
1622620800000|2021-06-02 08:00:00|1898.73|1898.23|1899.77|1899.27|1900.18|1899.68|1898.54|1898.04|883
1622621100000|2021-06-02 08:05:00|1899.76|1899.26|1900.03|1899.53|1900.13|1899.63|1898.97|1898.47|867
1622621400000|2021-06-02 08:10:00|1900.04|1899.54|1900.49|1899.99|1900.78|1900.28|1899.87|1899.37|844
1622621700000|2021-06-02 08:15:00|1900.48|1899.98|1899.93|1899.43|1900.66|1900.16|1899.42|1898.92|839
1622622000000|2021-06-02 08:20:00|1900.01|1899.51|1899.15|1898.65|1900.04|1899.54|1898.93|1898.43|783
1622622300000|2021-06-02 08:25:00|1899.18|1898.68|1899.34|1898.84|1899.7|1899.2|1898.95|1898.45|705
1622622600000|2021-06-02 08:30:00|1899.31|1898.81|1897.41|1896.91|1899.44|1898.94|1897.37|1896.87|780
1622622900000|2021-06-02 08:35:00|1897.4|1896.9|1896.82|1896.32|1897.5|1897|1895.97|1895.47|1035
1622623200000|2021-06-02 08:40:00|1896.83|1896.33|1897.72|1897.22|1898.07|1897.46|1896.83|1896.18|796
1622623500000|2021-06-02 08:45:00|1897.73|1897.23|1897.53|1897.03|1898.69|1898.19|1897.46|1896.96|892
1622623800000|2021-06-02 08:50:00|1897.55|1897.05|1896.59|1896.09|1897.58|1897.08|1896.49|1895.99|860
1622624100000|2021-06-02 08:55:00|1896.58|1896.08|1896.68|1896.18|1897.09|1896.59|1896.28|1895.78|855
1622624400000|2021-06-02 09:00:00|1896.67|1896.17|1897.04|1896.54|1897.26|1896.76|1896.47|1895.97|692
1622624700000|2021-06-02 09:05:00|1897.09|1896.59|1896.24|1895.74|1897.14|1896.64|1895.93|1895.43|785
1622625000000|2021-06-02 09:10:00|1896.26|1895.76|1896.51|1896.01|1896.74|1896.24|1895.77|1895.27|831
1622625300000|2021-06-02 09:15:00|1896.49|1895.99|1897.55|1897.05|1897.67|1897.17|1896.22|1895.61|857
1622625600000|2021-06-02 09:20:00|1897.57|1897.07|1896.83|1896.33|1897.98|1897.48|1896.78|1896.28|809
1622625900000|2021-06-02 09:25:00|1896.8|1896.3|1896.65|1896.15|1897.14|1896.64|1896.61|1896.11|523
1622626200000|2021-06-02 09:30:00|1896.64|1896.14|1895.97|1895.47|1896.67|1896.17|1895.6|1895.1|950
1622626500000|2021-06-02 09:35:00|1895.98|1895.48|1895.81|1895.31|1896.3|1895.8|1895.66|1895.16|738
1622626800000|2021-06-02 09:40:00|1895.82|1895.32|1896.73|1896.23|1896.78|1896.28|1895.81|1895.31|618
1622627100000|2021-06-02 09:45:00|1896.74|1896.24|1897.03|1896.53|1897.24|1896.74|1896.62|1896.12|651
1622627400000|2021-06-02 09:50:00|1897.04|1896.54|1896.96|1896.46|1897.33|1896.83|1896.58|1896.08|551
1622627700000|2021-06-02 09:55:00|1896.97|1896.47|1897.54|1897.04|1897.71|1897.21|1896.94|1896.44|536
1622628000000|2021-06-02 10:00:00|1897.55|1897.05|1896.92|1896.42|1897.61|1897.11|1896.77|1896.27|576
1622628300000|2021-06-02 10:05:00|1896.9|1896.4|1896.55|1896.05|1897.67|1897.17|1896.52|1896.02|567
1622628600000|2021-06-02 10:10:00|1896.54|1896.04|1897.02|1896.52|1897.4|1896.9|1896.51|1896.01|677
1622628900000|2021-06-02 10:15:00|1897.01|1896.51|1897.54|1897.04|1897.54|1897.04|1896.85|1896.35|581
1622629200000|2021-06-02 10:20:00|1897.53|1897.03|1896.85|1896.35|1897.54|1897.04|1896.76|1896.26|480
1622629500000|2021-06-02 10:25:00|1896.88|1896.38|1897.12|1896.62|1897.21|1896.71|1896.54|1896.04|452
1622629800000|2021-06-02 10:30:00|1896.9|1896.4|1897.09|1896.59|1897.25|1896.75|1896.87|1896.37|557
1622630100000|2021-06-02 10:35:00|1897.11|1896.61|1897.29|1896.79|1897.88|1897.38|1897.08|1896.58|512
1622630400000|2021-06-02 10:40:00|1897.28|1896.78|1897.26|1896.76|1897.48|1896.98|1897.14|1896.63|547
1622630700000|2021-06-02 10:45:00|1897.25|1896.75|1896.29|1895.79|1897.37|1896.87|1896.19|1895.69|444
1622631000000|2021-06-02 10:50:00|1896.3|1895.8|1896.13|1895.63|1896.4|1895.9|1895.95|1895.45|661
1622631300000|2021-06-02 10:55:00|1896.1|1895.6|1896.16|1895.66|1896.67|1896.17|1896.03|1895.45|603
1622631600000|2021-06-02 11:00:00|1896.17|1895.67|1896.05|1895.55|1896.37|1895.87|1895.75|1895.25|721
1622631900000|2021-06-02 11:05:00|1896.03|1895.53|1896.64|1896.14|1897.06|1896.56|1896.02|1895.52|565
1622632200000|2021-06-02 11:10:00|1896.63|1896.13|1895.15|1894.65|1896.91|1896.41|1894.97|1894.47|752
1622632500000|2021-06-02 11:15:00|1895.14|1894.64|1896.41|1895.91|1896.79|1896.29|1894.68|1894.18|783
1622632800000|2021-06-02 11:20:00|1896.4|1895.9|1896.5|1896|1896.94|1896.44|1895.7|1895.2|836
1622633100000|2021-06-02 11:25:00|1896.46|1895.96|1895.76|1895.26|1896.5|1896|1895.72|1895.22|598
1622633400000|2021-06-02 11:30:00|1895.75|1895.25|1895.7|1895.2|1895.85|1895.35|1894.73|1894.23|717
1622633700000|2021-06-02 11:35:00|1895.69|1895.19|1896.86|1896.36|1897.13|1896.63|1895.64|1895.14|685
1622634000000|2021-06-02 11:40:00|1896.87|1896.37|1898.43|1897.93|1898.56|1898.06|1896.76|1896.26|758
1622634300000|2021-06-02 11:45:00|1898.46|1897.96|1898.97|1898.47|1898.99|1898.49|1898.33|1897.83|772
1622634600000|2021-06-02 11:50:00|1898.96|1898.46|1898.96|1898.46|1899.23|1898.73|1898.35|1897.85|656
1622634900000|2021-06-02 11:55:00|1898.95|1898.45|1901.53|1901.03|1901.58|1901.08|1898.95|1898.45|926
1622635200000|2021-06-02 12:00:00|1901.47|1900.97|1902.54|1902.04|1903.46|1902.96|1901.14|1900.64|1259
1622635500000|2021-06-02 12:05:00|1902.52|1902.02|1902.75|1902.25|1903.3|1902.8|1901.5|1901|1035
1622635800000|2021-06-02 12:10:00|1902.79|1902.29|1904.1|1903.6|1904.79|1904.29|1902.79|1902.29|1156
1622636100000|2021-06-02 12:15:00|1904.11|1903.61|1904.41|1903.91|1904.47|1903.97|1903.65|1903.15|850
1622636400000|2021-06-02 12:20:00|1904.37|1903.87|1903.86|1903.36|1905.44|1904.94|1903.54|1903.04|1058
1622636700000|2021-06-02 12:25:00|1903.81|1903.31|1906.07|1905.57|1906.68|1906.18|1903.81|1903.31|1193
1622637000000|2021-06-02 12:30:00|1906.05|1905.55|1905.71|1905.21|1907.26|1906.76|1905.54|1905.04|1237
1622637300000|2021-06-02 12:35:00|1905.7|1905.2|1904.93|1904.43|1905.98|1905.48|1904.27|1903.77|1023
1622637600000|2021-06-02 12:40:00|1904.98|1904.48|1905.87|1905.37|1906.46|1905.96|1904.68|1904.18|939
1622637900000|2021-06-02 12:45:00|1905.83|1905.33|1905.03|1904.53|1906.32|1905.82|1904.86|1904.36|873
1622638200000|2021-06-02 12:50:00|1905.04|1904.54|1904.56|1904.06|1905.14|1904.64|1904.12|1903.62|885
1622638500000|2021-06-02 12:55:00|1904.55|1904.05|1904.94|1904.44|1904.94|1904.44|1903.35|1902.85|872
1622638800000|2021-06-02 13:00:00|1904.93|1904.43|1905.64|1905.14|1906.17|1905.67|1904.37|1903.87|1251
1622639100000|2021-06-02 13:05:00|1905.7|1905.2|1904.94|1904.44|1906.29|1905.79|1904.49|1903.99|1138
1622639400000|2021-06-02 13:10:00|1904.93|1904.43|1904.94|1904.44|1905.62|1905.12|1904.56|1904.06|926
1622639700000|2021-06-02 13:15:00|1904.97|1904.47|1905.36|1904.86|1905.56|1905.06|1904.25|1903.75|800
1622640000000|2021-06-02 13:20:00|1905.38|1904.88|1903.71|1903.21|1905.38|1904.88|1903.51|1903.01|882
1622640300000|2021-06-02 13:25:00|1903.64|1903.14|1905.07|1904.57|1905.38|1904.88|1903.4|1902.9|694
1622640600000|2021-06-02 13:30:00|1905.01|1904.51|1906.39|1905.89|1906.63|1906.13|1903.97|1903.31|1196
1622640900000|2021-06-02 13:35:00|1906.41|1905.91|1906.91|1906.41|1906.96|1906.46|1905.54|1905.04|1200
1622641200000|2021-06-02 13:40:00|1906.85|1906.35|1908.45|1907.95|1909.09|1908.59|1906.25|1905.75|1525
1622641500000|2021-06-02 13:45:00|1908.48|1907.98|1907.2|1906.7|1908.95|1908.45|1907.12|1906.62|1427
1622641800000|2021-06-02 13:50:00|1907.24|1906.74|1906.06|1905.56|1907.61|1907.11|1905.69|1905.19|1424
1622642100000|2021-06-02 13:55:00|1906.07|1905.57|1903.48|1902.98|1906.25|1905.75|1903.26|1902.76|1580
1622642400000|2021-06-02 14:00:00|1903.52|1903.02|1903.51|1903.01|1904.81|1904.31|1903.11|1902.61|1422
1622642700000|2021-06-02 14:05:00|1903.56|1903.06|1905.59|1905.09|1905.71|1905.21|1903.48|1902.98|1170
1622643000000|2021-06-02 14:10:00|1905.58|1905.08|1905|1904.5|1905.59|1905.09|1904.36|1903.86|1093
1622643300000|2021-06-02 14:15:00|1905.01|1904.51|1903.91|1903.41|1905.6|1905.1|1903.84|1903.34|929
1622643600000|2021-06-02 14:20:00|1903.9|1903.4|1903.72|1903.22|1905.31|1904.81|1903.36|1902.86|982
1622643900000|2021-06-02 14:25:00|1903.73|1903.23|1904.03|1903.53|1904.76|1904.26|1903.43|1902.93|912
1622644200000|2021-06-02 14:30:00|1904.04|1903.54|1903.91|1903.41|1904.58|1904.08|1903.52|1903.02|874
1622644500000|2021-06-02 14:35:00|1903.95|1903.45|1904.75|1904.25|1905.48|1904.98|1903.95|1903.45|921
1622644800000|2021-06-02 14:40:00|1904.77|1904.27|1905.44|1904.94|1905.65|1905.15|1904.66|1904.16|809
1622645100000|2021-06-02 14:45:00|1905.42|1904.92|1903.93|1903.43|1906.19|1905.69|1903.76|1903.26|906
1622645400000|2021-06-02 14:50:00|1903.88|1903.38|1903.59|1903.09|1903.99|1903.49|1903.24|1902.74|992
1622645700000|2021-06-02 14:55:00|1903.62|1903.12|1901.82|1901.32|1903.67|1903.17|1900.86|1900.34|1265
1622646000000|2021-06-02 15:00:00|1901.88|1901.38|1901.54|1901.04|1902.91|1902.38|1901.35|1900.85|1221
1622646300000|2021-06-02 15:05:00|1901.53|1901.03|1902.11|1901.61|1902.37|1901.87|1901.27|1900.77|905
1622646600000|2021-06-02 15:10:00|1902.12|1901.62|1903.76|1903.26|1903.87|1903.37|1902.1|1901.6|813
1622646900000|2021-06-02 15:15:00|1903.77|1903.27|1904.06|1903.56|1904.73|1904.23|1903.76|1903.26|941
1622647200000|2021-06-02 15:20:00|1904.05|1903.55|1904.1|1903.6|1904.39|1903.89|1904.01|1903.51|665
1622647500000|2021-06-02 15:25:00|1904.09|1903.59|1904.4|1903.9|1904.68|1904.18|1903.58|1903.08|758
1622647800000|2021-06-02 15:30:00|1904.45|1903.95|1904.58|1904.08|1905.22|1904.72|1904.09|1903.59|774
1622648100000|2021-06-02 15:35:00|1904.65|1904.15|1905.94|1905.44|1906.01|1905.51|1904.65|1904.15|845
1622648400000|2021-06-02 15:40:00|1905.96|1905.46|1906.2|1905.7|1906.51|1906.01|1905.8|1905.3|763
1622648700000|2021-06-02 15:45:00|1906.23|1905.73|1905.84|1905.34|1906.57|1906.07|1905.75|1905.25|842
1622649000000|2021-06-02 15:50:00|1905.83|1905.33|1905.83|1905.33|1906.58|1906.08|1905.78|1905.28|717
1622649300000|2021-06-02 15:55:00|1905.84|1905.34|1905.76|1905.26|1906.32|1905.82|1905.71|1905.21|634
1622649600000|2021-06-02 16:00:00|1905.74|1905.24|1906.06|1905.56|1906.58|1906.08|1905.62|1905.12|694
1622649900000|2021-06-02 16:05:00|1906.05|1905.55|1906.67|1906.17|1906.98|1906.48|1906.05|1905.55|705
1622650200000|2021-06-02 16:10:00|1906.68|1906.18|1906.14|1905.64|1906.8|1906.3|1905.91|1905.41|656
1622650500000|2021-06-02 16:15:00|1906.15|1905.65|1905.98|1905.48|1906.69|1906.19|1905.89|1905.39|617
1622650800000|2021-06-02 16:20:00|1905.97|1905.47|1906.08|1905.58|1906.76|1906.26|1905.92|1905.42|578
1622651100000|2021-06-02 16:25:00|1906.09|1905.59|1906.2|1905.7|1906.38|1905.88|1905.8|1905.3|573
1622651400000|2021-06-02 16:30:00|1906.19|1905.69|1906.09|1905.59|1906.42|1905.92|1905.82|1905.32|494
1622651700000|2021-06-02 16:35:00|1906.08|1905.58|1906.04|1905.54|1906.15|1905.65|1905.91|1905.41|382
1622652000000|2021-06-02 16:40:00|1906.05|1905.55|1906.83|1906.33|1906.83|1906.33|1905.78|1905.28|418
1622652300000|2021-06-02 16:45:00|1906.82|1906.32|1906.8|1906.3|1907.3|1906.8|1906.63|1906.13|532
1622652600000|2021-06-02 16:50:00|1906.79|1906.29|1906.6|1906.1|1906.81|1906.31|1906.59|1906.09|305
1622652900000|2021-06-02 16:55:00|1906.61|1906.11|1906.79|1906.29|1907.01|1906.51|1906.38|1905.88|448
1622653200000|2021-06-02 17:00:00|1906.8|1906.3|1907.25|1906.75|1907.75|1907.25|1906.72|1906.22|572
1622653500000|2021-06-02 17:05:00|1907.19|1906.69|1907.17|1906.67|1907.38|1906.88|1906.98|1906.48|458
1622653800000|2021-06-02 17:10:00|1907.19|1906.69|1906.99|1906.49|1907.3|1906.8|1906.92|1906.42|357
1622654100000|2021-06-02 17:15:00|1906.98|1906.48|1906.11|1905.61|1907.02|1906.52|1906.09|1905.59|383
1622654400000|2021-06-02 17:20:00|1906.12|1905.62|1906.28|1905.78|1906.66|1906.16|1905.85|1905.35|607
1622654700000|2021-06-02 17:25:00|1906.26|1905.76|1907.83|1907.33|1907.91|1907.41|1906.12|1905.62|694
1622655000000|2021-06-02 17:30:00|1907.86|1907.36|1907.42|1906.92|1907.86|1907.36|1907.35|1906.85|431
1622655300000|2021-06-02 17:35:00|1907.41|1906.91|1907.05|1906.55|1907.45|1906.95|1906.75|1906.25|572
1622655600000|2021-06-02 17:40:00|1907.15|1906.65|1907.07|1906.57|1907.38|1906.88|1906.8|1906.3|474
1622655900000|2021-06-02 17:45:00|1907.06|1906.56|1906.77|1906.27|1907.16|1906.66|1906.42|1905.92|507
1622656200000|2021-06-02 17:50:00|1906.8|1906.3|1907.14|1906.64|1907.16|1906.66|1906.71|1906.21|574
1622656500000|2021-06-02 17:55:00|1907.15|1906.65|1907.19|1906.69|1907.45|1906.94|1906.93|1906.43|449
1622656800000|2021-06-02 18:00:00|1907.2|1906.7|1907.63|1906.83|1907.8|1907.3|1907.09|1906.59|571
1622657100000|2021-06-02 18:05:00|1907.44|1906.94|1907.79|1907.29|1908.06|1907.56|1907.42|1906.92|518
1622657400000|2021-06-02 18:10:00|1907.8|1907.3|1907.41|1906.91|1908.21|1907.71|1907.3|1906.8|480
1622657700000|2021-06-02 18:15:00|1907.4|1906.9|1907.84|1907.34|1908.07|1907.57|1907.24|1906.74|466
1622658000000|2021-06-02 18:20:00|1907.83|1907.33|1908|1907.5|1908.04|1907.54|1907.61|1907.11|443
1622658300000|2021-06-02 18:25:00|1908.01|1907.51|1907.38|1906.88|1908.18|1907.68|1907.37|1906.87|381
1622658600000|2021-06-02 18:30:00|1907.39|1906.89|1907.38|1906.88|1907.68|1907.18|1907.28|1906.78|375
1622658900000|2021-06-02 18:35:00|1907.37|1906.87|1908.18|1907.68|1908.2|1907.7|1907.37|1906.87|395
1622659200000|2021-06-02 18:40:00|1908.14|1907.64|1907.92|1907.42|1908.36|1907.86|1907.87|1907.37|474
1622659500000|2021-06-02 18:45:00|1907.94|1907.44|1908.35|1907.85|1908.59|1908.09|1907.86|1907.36|502
1622659800000|2021-06-02 18:50:00|1908.34|1907.84|1908.21|1907.71|1908.6|1908.1|1908.06|1907.56|348
1622660100000|2021-06-02 18:55:00|1908.25|1907.75|1908.14|1907.64|1908.36|1907.86|1907.89|1907.39|440
1622660400000|2021-06-02 19:00:00|1908.16|1907.66|1908.19|1907.69|1908.34|1907.84|1907.87|1907.37|412
1622660700000|2021-06-02 19:05:00|1908.18|1907.68|1908.34|1907.84|1908.37|1907.87|1908.01|1907.51|355
1622661000000|2021-06-02 19:10:00|1908.33|1907.83|1908.13|1907.63|1908.43|1907.93|1908.12|1907.62|303
1622661300000|2021-06-02 19:15:00|1908.12|1907.62|1908.02|1907.52|1908.36|1907.86|1907.93|1907.43|340
1622661600000|2021-06-02 19:20:00|1908.04|1907.54|1907.94|1907.44|1908.16|1907.63|1907.59|1907.01|421
1622661900000|2021-06-02 19:25:00|1907.92|1907.42|1907.91|1907.41|1908.18|1907.62|1907.89|1907.28|352
1622662200000|2021-06-02 19:30:00|1907.92|1907.42|1907.76|1907.26|1908.45|1907.85|1907.75|1907.25|364
1622662500000|2021-06-02 19:35:00|1907.77|1907.27|1908.17|1907.67|1908.22|1907.72|1907.76|1907.26|396
1622662800000|2021-06-02 19:40:00|1908.18|1907.68|1908.54|1908.04|1908.54|1908.04|1908.18|1907.68|322
1622663100000|2021-06-02 19:45:00|1908.53|1908.03|1908.57|1908.07|1908.86|1908.36|1908.49|1907.87|457
1622663400000|2021-06-02 19:50:00|1908.58|1908.08|1909.25|1908.75|1909.27|1908.77|1908.56|1908.06|612
1622663700000|2021-06-02 19:55:00|1909.23|1908.73|1909.24|1908.74|1909.4|1908.84|1908.88|1908.37|837
1622664000000|2021-06-02 20:00:00|1909.27|1908.77|1908.79|1908.29|1909.34|1908.78|1908.75|1908.15|443
1622664300000|2021-06-02 20:05:00|1908.8|1908.3|1908.51|1908.01|1908.82|1908.32|1908.47|1907.85|201
1622664600000|2021-06-02 20:10:00|1908.53|1908.03|1908.74|1908.24|1908.99|1908.34|1908.53|1907.98|253
1622664900000|2021-06-02 20:15:00|1908.75|1908.25|1908.83|1908.33|1908.94|1908.36|1908.64|1907.98|202
1622665200000|2021-06-02 20:20:00|1908.82|1908.32|1908.77|1908.27|1909.06|1908.44|1908.77|1908.11|234
1622665500000|2021-06-02 20:25:00|1908.92|1908.12|1908.74|1908.24|1909.03|1908.39|1908.68|1908.01|186
1622665800000|2021-06-02 20:30:00|1908.73|1908.23|1908.73|1907.93|1909.1|1908.5|1908.4|1907.75|297
1622666100000|2021-06-02 20:35:00|1908.59|1908.09|1908.74|1908.24|1908.86|1908.35|1908.56|1907.89|201
1622666400000|2021-06-02 20:40:00|1908.78|1908.28|1909.36|1908.56|1909.39|1908.78|1908.69|1908.13|274
1622666700000|2021-06-02 20:45:00|1909.35|1908.55|1909.38|1908.58|1909.42|1908.77|1908.9|1908.27|313
1622667000000|2021-06-02 20:50:00|1909.39|1908.59|1909.11|1908.31|1909.49|1908.92|1908.98|1908.28|311
1622667300000|2021-06-02 20:55:00|1909.12|1908.32|1908.64|1907.84|1909.39|1908.67|1908.45|1907.65|337
1622671200000|2021-06-02 22:00:00|1908.59|1907.79|1909|1908.2|1909.07|1908.33|1908.36|1907.75|313
1622671500000|2021-06-02 22:05:00|1908.98|1908.18|1908.94|1908.14|1909.17|1908.41|1908.73|1908.08|213
1622671800000|2021-06-02 22:10:00|1908.95|1908.15|1908.74|1908.24|1909.04|1908.35|1908.56|1907.9|183
1622672100000|2021-06-02 22:15:00|1908.91|1908.11|1908.98|1908.18|1909.13|1908.46|1908.66|1908.06|141
1622672400000|2021-06-02 22:20:00|1908.99|1908.19|1909.01|1908.21|1909.03|1908.38|1908.75|1908.07|99
1622672700000|2021-06-02 22:25:00|1909.02|1908.22|1908.71|1908.21|1909.07|1908.43|1908.68|1908.1|100
1622673000000|2021-06-02 22:30:00|1908.72|1908.22|1908.85|1908.35|1908.89|1908.39|1908.66|1908.09|130
1622673300000|2021-06-02 22:35:00|1908.89|1908.39|1908.88|1908.38|1908.99|1908.49|1908.82|1908.32|85
1622673600000|2021-06-02 22:40:00|1908.89|1908.39|1908.86|1908.36|1909.01|1908.51|1908.8|1908.3|92
1622673900000|2021-06-02 22:45:00|1908.89|1908.39|1908.83|1908.33|1908.96|1908.39|1908.56|1908.06|115
1622674200000|2021-06-02 22:50:00|1908.82|1908.32|1908.91|1908.41|1908.96|1908.45|1908.79|1908.16|29
1622674500000|2021-06-02 22:55:00|1908.9|1908.4|1909.08|1908.58|1909.12|1908.62|1908.88|1908.38|89
1622674800000|2021-06-02 23:00:00|1909.02|1908.52|1909.32|1908.82|1909.52|1908.97|1909|1908.5|178
1622675100000|2021-06-02 23:05:00|1909.33|1908.83|1909.27|1908.77|1909.47|1908.85|1909.24|1908.62|120
1622675400000|2021-06-02 23:10:00|1909.28|1908.78|1909.3|1908.8|1909.45|1908.95|1909.2|1908.6|172
1622675700000|2021-06-02 23:15:00|1909.45|1908.65|1909.39|1908.89|1909.45|1908.93|1909.28|1908.65|160
1622676000000|2021-06-02 23:20:00|1909.38|1908.88|1909.44|1908.94|1909.52|1909.02|1909.34|1908.84|153
1622676300000|2021-06-02 23:25:00|1909.43|1908.93|1909.42|1908.92|1909.59|1908.99|1909.39|1908.79|109
1622676600000|2021-06-02 23:30:00|1909.44|1908.94|1908.98|1908.48|1909.97|1909.39|1908.9|1908.37|297
1622676900000|2021-06-02 23:35:00|1908.99|1908.49|1909.18|1908.38|1909.18|1908.55|1908.71|1908.12|269
1622677200000|2021-06-02 23:40:00|1909.15|1908.35|1908.86|1908.36|1909.17|1908.53|1908.82|1908.2|214
1622677500000|2021-06-02 23:45:00|1908.88|1908.38|1908.32|1907.82|1909.16|1908.52|1908.21|1907.66|282
1622677800000|2021-06-02 23:50:00|1908.31|1907.81|1908.23|1907.73|1908.47|1907.91|1907.89|1907.29|305
1622678100000|2021-06-02 23:55:00|1908.38|1907.58|1908.17|1907.67|1908.38|1907.74|1907.78|1907.27|297
1622678400000|2021-06-03 00:00:00|1908.16|1907.66|1907.97|1907.17|1908.57|1907.99|1907.69|1907.08|467
1622678700000|2021-06-03 00:05:00|1907.8|1907.3|1907.97|1907.47|1908.43|1907.9|1907.65|1907.07|438
1622679000000|2021-06-03 00:10:00|1907.99|1907.49|1908.18|1907.38|1908.42|1907.83|1907.94|1907.37|300
1622679300000|2021-06-03 00:15:00|1908.07|1907.57|1908.33|1907.83|1908.39|1907.89|1907.9|1907.35|208
1622679600000|2021-06-03 00:20:00|1908.29|1907.79|1908.23|1907.73|1908.49|1907.99|1908.03|1907.45|245
1622679900000|2021-06-03 00:25:00|1908.24|1907.74|1908.34|1907.84|1908.47|1907.84|1907.95|1907.45|235
1622680200000|2021-06-03 00:30:00|1908.33|1907.83|1908.17|1907.67|1908.45|1907.95|1908.14|1907.64|236
1622680500000|2021-06-03 00:35:00|1908.16|1907.66|1908.16|1907.66|1908.27|1907.73|1907.94|1907.31|238
1622680800000|2021-06-03 00:40:00|1908.14|1907.64|1908.5|1908|1908.73|1908.1|1908.04|1907.46|252
1622681100000|2021-06-03 00:45:00|1908.51|1908.01|1908.61|1908.11|1908.83|1908.18|1908.29|1907.74|238
1622681400000|2021-06-03 00:50:00|1908.62|1908.12|1908.33|1907.83|1908.92|1908.27|1908.16|1907.62|423
1622681700000|2021-06-03 00:55:00|1908.31|1907.81|1908.66|1908.16|1908.9|1908.29|1908.18|1907.56|339
1622682000000|2021-06-03 01:00:00|1908.67|1908.17|1907.06|1906.56|1909.97|1909.45|1907|1906.38|1167
1622682300000|2021-06-03 01:05:00|1907.07|1906.57|1907.76|1907.26|1908.45|1907.95|1907|1906.35|837
1622682600000|2021-06-03 01:10:00|1907.77|1907.27|1907.55|1907.05|1908.03|1907.45|1907.4|1906.75|644
1622682900000|2021-06-03 01:15:00|1907.51|1907.01|1905.95|1905.45|1907.61|1907.03|1905.93|1905.33|829
1622683200000|2021-06-03 01:20:00|1905.97|1905.47|1907.26|1906.76|1907.45|1906.88|1905.97|1905.47|594
1622683500000|2021-06-03 01:25:00|1907.24|1906.74|1906.87|1906.37|1907.24|1906.74|1906.31|1905.72|707
1622683800000|2021-06-03 01:30:00|1906.94|1906.44|1907.84|1907.34|1908.15|1907.65|1906.65|1906.04|721
1622684100000|2021-06-03 01:35:00|1907.82|1907.32|1908.63|1908.13|1908.78|1908.19|1907.73|1907.22|581
1622684400000|2021-06-03 01:40:00|1908.78|1907.98|1907.94|1907.44|1908.78|1908.17|1907.64|1907.07|684
1622684700000|2021-06-03 01:45:00|1907.97|1907.47|1906.95|1906.45|1908.2|1907.56|1906.91|1906.32|624
1622685000000|2021-06-03 01:50:00|1906.97|1906.47|1906.85|1906.35|1907.32|1906.7|1906.53|1905.9|659
1622685300000|2021-06-03 01:55:00|1906.82|1906.32|1908.27|1907.77|1908.49|1907.9|1906.75|1906.13|643
1622685600000|2021-06-03 02:00:00|1908.22|1907.72|1907.16|1906.66|1908.77|1908.19|1907.06|1906.47|812
1622685900000|2021-06-03 02:05:00|1907.15|1906.65|1907.28|1906.78|1907.95|1907.45|1907.01|1906.5|717
1622686200000|2021-06-03 02:10:00|1907.27|1906.77|1906.88|1906.38|1907.36|1906.86|1906.71|1906.13|651
1622686500000|2021-06-03 02:15:00|1906.82|1906.32|1907.49|1906.99|1907.62|1907.12|1906.48|1905.98|412
1622686800000|2021-06-03 02:20:00|1907.5|1907|1906.42|1905.92|1907.7|1907.2|1906.38|1905.88|580
1622687100000|2021-06-03 02:25:00|1906.44|1905.94|1906.39|1905.89|1906.8|1906.18|1906.28|1905.63|347
1622687400000|2021-06-03 02:30:00|1906.32|1905.82|1906.21|1905.71|1906.76|1906.22|1905.63|1905.07|720
1622687700000|2021-06-03 02:35:00|1906.22|1905.72|1905.06|1904.56|1906.26|1905.76|1905.06|1904.47|635
1622688000000|2021-06-03 02:40:00|1905.08|1904.58|1904.93|1904.13|1905.67|1905.03|1904.7|1904.05|679
1622688300000|2021-06-03 02:45:00|1904.78|1904.28|1905.79|1905.29|1906.02|1905.42|1904.78|1904.28|604
1622688600000|2021-06-03 02:50:00|1905.8|1905.3|1905.59|1905.09|1905.9|1905.36|1905|1904.5|571
1622688900000|2021-06-03 02:55:00|1905.56|1905.06|1906.13|1905.63|1906.41|1905.91|1905.46|1904.87|563
1622689200000|2021-06-03 03:00:00|1906.15|1905.65|1905.36|1904.86|1906.51|1905.86|1905.32|1904.77|608
1622689500000|2021-06-03 03:05:00|1905.37|1904.87|1905.15|1904.65|1905.57|1905.03|1905.02|1904.52|499
1622689800000|2021-06-03 03:10:00|1905.14|1904.64|1905.32|1904.82|1905.59|1904.99|1904.87|1904.23|388
1622690100000|2021-06-03 03:15:00|1905.36|1904.86|1905.41|1904.91|1905.5|1905|1904.78|1904.14|410
1622690400000|2021-06-03 03:20:00|1905.39|1904.89|1905.46|1904.96|1906.02|1905.43|1905.03|1904.49|543
1622690700000|2021-06-03 03:25:00|1905.47|1904.97|1904.57|1904.07|1905.88|1905.35|1904.34|1903.84|542
1622691000000|2021-06-03 03:30:00|1904.56|1904.06|1904.9|1904.4|1905.38|1904.86|1904.55|1904.05|361
1622691300000|2021-06-03 03:35:00|1904.86|1904.36|1904.93|1904.43|1905.18|1904.68|1904.67|1904.06|330
1622691600000|2021-06-03 03:40:00|1905.11|1904.31|1904.91|1904.41|1905.19|1904.69|1904.9|1904.31|265
1622691900000|2021-06-03 03:45:00|1904.9|1904.4|1904.99|1904.49|1905.03|1904.53|1904.62|1904.12|221
1622692200000|2021-06-03 03:50:00|1904.98|1904.48|1904.99|1904.49|1905.04|1904.54|1904.83|1904.33|136
1622692500000|2021-06-03 03:55:00|1905.02|1904.52|1905.25|1904.75|1905.39|1904.83|1904.61|1904.07|220
1622692800000|2021-06-03 04:00:00|1905.24|1904.74|1905.22|1904.72|1905.35|1904.78|1905.03|1904.45|215
1622693100000|2021-06-03 04:05:00|1905.21|1904.71|1904.83|1904.03|1905.23|1904.73|1904.53|1903.92|209
1622693400000|2021-06-03 04:10:00|1904.85|1904.05|1904.8|1904.3|1904.95|1904.33|1904.43|1903.87|309
1622693700000|2021-06-03 04:15:00|1904.81|1904.31|1904.72|1904.22|1904.89|1904.32|1904.38|1903.82|260
1622694000000|2021-06-03 04:20:00|1904.7|1904.2|1904.59|1904.09|1905.01|1904.41|1904.4|1903.75|282
1622694300000|2021-06-03 04:25:00|1904.58|1904.08|1904.43|1903.93|1904.83|1904.18|1904.36|1903.73|261
1622694600000|2021-06-03 04:30:00|1904.44|1903.94|1904.61|1904.11|1904.83|1904.33|1904.35|1903.85|204
1622694900000|2021-06-03 04:35:00|1904.63|1904.13|1904.35|1903.85|1904.76|1904.26|1904.22|1903.59|280
1622695200000|2021-06-03 04:40:00|1904.41|1903.91|1904.51|1903.71|1904.67|1904.04|1904.23|1903.62|258
1622695500000|2021-06-03 04:45:00|1904.33|1903.83|1904.21|1903.71|1904.57|1903.96|1904.02|1903.51|252
1622695800000|2021-06-03 04:50:00|1904.2|1903.7|1904.1|1903.6|1904.69|1904.04|1904.03|1903.44|250
1622696100000|2021-06-03 04:55:00|1904.11|1903.61|1903.98|1903.48|1904.15|1903.63|1903.83|1903.19|335
1622696400000|2021-06-03 05:00:00|1903.93|1903.43|1904.24|1903.74|1904.29|1903.79|1903.63|1903.13|367
1622696700000|2021-06-03 05:05:00|1904.23|1903.73|1903.69|1902.89|1904.43|1903.92|1903.23|1902.7|409
1622697000000|2021-06-03 05:10:00|1903.54|1903.04|1904.14|1903.34|1904.15|1903.64|1903.42|1902.81|321
1622697300000|2021-06-03 05:15:00|1904.01|1903.51|1904.08|1903.58|1904.17|1903.62|1903.88|1903.25|263
1622697600000|2021-06-03 05:20:00|1904.1|1903.6|1904.07|1903.57|1904.25|1903.66|1903.9|1903.34|227
1622697900000|2021-06-03 05:25:00|1904.06|1903.56|1903.57|1903.07|1904.19|1903.69|1903.51|1902.88|296
1622698200000|2021-06-03 05:30:00|1903.55|1903.05|1902.63|1902.13|1903.56|1903.06|1902.42|1901.86|905
1622698500000|2021-06-03 05:35:00|1902.65|1902.15|1902.82|1902.32|1903.05|1902.45|1902.33|1901.8|680
1622698800000|2021-06-03 05:40:00|1902.8|1902.3|1901.26|1900.76|1902.86|1902.34|1900.95|1900.45|1032
1622699100000|2021-06-03 05:45:00|1901.25|1900.75|1901.25|1900.75|1901.75|1901.11|1900.75|1900.25|897
1622699400000|2021-06-03 05:50:00|1901.28|1900.78|1901.41|1900.91|1901.63|1901.13|1900.93|1900.32|818
1622699700000|2021-06-03 05:55:00|1901.42|1900.92|1901.8|1901.3|1902.04|1901.47|1900.89|1900.33|811
1622700000000|2021-06-03 06:00:00|1901.84|1901.34|1902.08|1901.58|1902.62|1902|1901.33|1900.76|773
1622700300000|2021-06-03 06:05:00|1902.09|1901.59|1899.71|1899.21|1902.21|1901.59|1899.49|1898.99|1082
1622700600000|2021-06-03 06:10:00|1899.69|1899.19|1898.99|1898.49|1899.96|1899.33|1898.09|1897.44|1161
1622700900000|2021-06-03 06:15:00|1898.95|1898.45|1898.63|1898.13|1899.88|1899.34|1898.41|1897.91|972
1622701200000|2021-06-03 06:20:00|1898.64|1898.14|1899.46|1898.96|1900.35|1899.69|1898.17|1897.6|924
1622701500000|2021-06-03 06:25:00|1899.45|1898.95|1898.3|1897.8|1899.46|1898.96|1898.29|1897.79|723
1622701800000|2021-06-03 06:30:00|1898.29|1897.79|1897.61|1897.11|1898.41|1897.81|1897.31|1896.81|1007
1622702100000|2021-06-03 06:35:00|1897.63|1897.13|1896.98|1896.48|1898.21|1897.68|1896.47|1895.89|768
1622702400000|2021-06-03 06:40:00|1896.94|1896.44|1897.06|1896.56|1897.24|1896.74|1895.77|1895.24|1022
1622702700000|2021-06-03 06:45:00|1897.09|1896.59|1897|1896.2|1897.21|1896.65|1896.07|1895.57|824
1622703000000|2021-06-03 06:50:00|1896.83|1896.33|1897.77|1897.27|1897.87|1897.34|1895.83|1895.33|910
1622703300000|2021-06-03 06:55:00|1897.78|1897.28|1897.75|1897.25|1898.59|1898.03|1897.66|1897.06|886
1622703600000|2021-06-03 07:00:00|1897.73|1897.23|1897.25|1896.75|1898|1897.5|1897.17|1896.67|843
1622703900000|2021-06-03 07:05:00|1897.26|1896.76|1896.89|1896.39|1897.9|1897.4|1896.59|1896.09|707
1622704200000|2021-06-03 07:10:00|1896.9|1896.4|1898.01|1897.51|1898.14|1897.64|1896.7|1896.2|752
1622704500000|2021-06-03 07:15:00|1898.02|1897.52|1897.54|1897.04|1898.04|1897.54|1897.14|1896.64|651
1622704800000|2021-06-03 07:20:00|1897.55|1897.05|1897.52|1897.02|1897.8|1897.3|1896.92|1896.42|610
1622705100000|2021-06-03 07:25:00|1897.51|1897.01|1897.81|1897.31|1898.29|1897.79|1896.91|1896.41|751
1622705400000|2021-06-03 07:30:00|1897.76|1897.26|1897.51|1897.01|1897.76|1897.26|1896.77|1896.27|662
1622705700000|2021-06-03 07:35:00|1897.52|1897.02|1896.72|1896.22|1897.52|1897.02|1896.26|1895.76|532
1622706000000|2021-06-03 07:40:00|1896.7|1896.2|1896.59|1896.09|1896.93|1896.43|1895.62|1895.12|719
1622706300000|2021-06-03 07:45:00|1896.45|1895.95|1893.1|1892.6|1896.45|1895.95|1891.87|1891.27|1031
1622706600000|2021-06-03 07:50:00|1893.09|1892.59|1893.57|1893.07|1893.6|1893.1|1890.95|1890.45|1204
1622706900000|2021-06-03 07:55:00|1893.46|1892.96|1893.98|1893.48|1894.62|1894.12|1893.45|1892.82|891
1622707200000|2021-06-03 08:00:00|1894.01|1893.51|1892.27|1891.77|1894.22|1893.72|1892.27|1891.77|843
1622707500000|2021-06-03 08:05:00|1892.25|1891.75|1893.67|1893.17|1893.67|1893.17|1892.22|1891.72|883
1622707800000|2021-06-03 08:10:00|1893.69|1893.19|1894.61|1894.11|1895.27|1894.74|1893.54|1893.04|857
1622708100000|2021-06-03 08:15:00|1894.6|1894.1|1894.3|1893.8|1894.82|1894.32|1893.88|1893.38|774
1622708400000|2021-06-03 08:20:00|1894.29|1893.79|1894.68|1894.18|1894.85|1894.35|1894.11|1893.58|496
1622708700000|2021-06-03 08:25:00|1894.66|1894.16|1894.9|1894.4|1894.93|1894.43|1894.16|1893.66|498
1622709000000|2021-06-03 08:30:00|1894.91|1894.41|1894.59|1894.09|1895.39|1894.89|1894.51|1894.01|770
1622709300000|2021-06-03 08:35:00|1894.57|1894.07|1893.87|1893.37|1894.83|1894.33|1893.82|1893.32|530
1622709600000|2021-06-03 08:40:00|1893.85|1893.35|1894.23|1893.73|1894.74|1894.24|1893.7|1893.2|597
1622709900000|2021-06-03 08:45:00|1894.22|1893.72|1894.96|1894.46|1894.96|1894.46|1893|1892.5|778
1622710200000|2021-06-03 08:50:00|1894.93|1894.43|1894.93|1894.43|1895.67|1895.17|1894.8|1894.17|810
1622710500000|2021-06-03 08:55:00|1894.94|1894.44|1894.56|1894.06|1895.13|1894.49|1893.67|1893.17|752
1622710800000|2021-06-03 09:00:00|1894.57|1894.07|1894.59|1894.09|1894.81|1894.31|1894.07|1893.57|622
1622711100000|2021-06-03 09:05:00|1894.6|1894.1|1894.3|1893.8|1894.88|1894.38|1894.04|1893.54|606
1622711400000|2021-06-03 09:10:00|1894.31|1893.81|1893.75|1893.25|1894.45|1893.95|1893.7|1893.18|577
1622711700000|2021-06-03 09:15:00|1893.76|1893.26|1894.18|1893.68|1894.63|1894.13|1893.48|1892.98|646
1622712000000|2021-06-03 09:20:00|1894.17|1893.67|1894.64|1894.14|1894.7|1894.2|1894.07|1893.57|578
1622712300000|2021-06-03 09:25:00|1894.65|1894.15|1894.42|1893.92|1895.31|1894.81|1893.99|1893.49|673
1622712600000|2021-06-03 09:30:00|1894.41|1893.91|1893.62|1893.12|1894.41|1893.91|1892.91|1892.28|685
1622712900000|2021-06-03 09:35:00|1893.61|1893.11|1893.53|1893.03|1893.94|1893.44|1893.44|1892.94|483
1622713200000|2021-06-03 09:40:00|1893.52|1893.02|1893.43|1892.93|1893.63|1893.13|1892.95|1892.45|413
1622713500000|2021-06-03 09:45:00|1893.41|1892.91|1892.61|1892.11|1893.57|1893.07|1892.58|1892.08|424
1622713800000|2021-06-03 09:50:00|1892.62|1892.12|1892.77|1892.27|1893.37|1892.87|1892.33|1891.83|484
1622714100000|2021-06-03 09:55:00|1892.78|1892.28|1893.36|1892.86|1893.71|1893.08|1892.42|1891.92|517
1622714400000|2021-06-03 10:00:00|1893.33|1892.83|1895.48|1894.98|1896.83|1896.33|1893.18|1892.68|1244
1622714700000|2021-06-03 10:05:00|1895.53|1895.03|1895.89|1895.39|1896.39|1895.89|1895.18|1894.68|802
1622715000000|2021-06-03 10:10:00|1895.88|1895.38|1896.31|1895.81|1896.6|1896.1|1895.74|1895.24|666
1622715300000|2021-06-03 10:15:00|1896.35|1895.85|1896.29|1895.79|1896.39|1895.89|1895.26|1894.76|656
1622715600000|2021-06-03 10:20:00|1896.27|1895.77|1897.64|1897.14|1897.65|1897.15|1896.14|1895.64|644
1622715900000|2021-06-03 10:25:00|1897.63|1897.13|1896.87|1896.37|1898.46|1897.96|1896.77|1896.27|836
1622716200000|2021-06-03 10:30:00|1896.89|1896.39|1894.48|1893.98|1897.09|1896.59|1894.46|1893.96|731
1622716500000|2021-06-03 10:35:00|1894.54|1894.04|1895.64|1895.14|1895.81|1895.31|1894.54|1894.04|813
1622716800000|2021-06-03 10:40:00|1895.66|1895.16|1896.07|1895.57|1896.19|1895.69|1895.28|1894.78|663
1622717100000|2021-06-03 10:45:00|1896.09|1895.59|1895.7|1895.2|1896.24|1895.74|1895.22|1894.72|581
1622717400000|2021-06-03 10:50:00|1895.71|1895.21|1895.18|1894.68|1895.84|1895.34|1894.64|1894.14|657
1622717700000|2021-06-03 10:55:00|1895.2|1894.7|1894.46|1893.96|1895.77|1895.27|1893.91|1893.41|836
1622718000000|2021-06-03 11:00:00|1894.55|1894.05|1894.15|1893.65|1894.84|1894.34|1893.17|1892.67|948
1622718300000|2021-06-03 11:05:00|1894.18|1893.68|1895.5|1895|1895.5|1895|1894.02|1893.52|837
1622718600000|2021-06-03 11:10:00|1895.48|1894.98|1895.89|1895.39|1896.14|1895.64|1895.09|1894.59|900
1622718900000|2021-06-03 11:15:00|1895.87|1895.37|1892.64|1892.14|1895.9|1895.4|1892.55|1891.99|914
1622719200000|2021-06-03 11:20:00|1892.62|1892.12|1893.16|1892.66|1893.5|1893|1892.04|1891.54|1014
1622719500000|2021-06-03 11:25:00|1893.15|1892.65|1894.3|1893.8|1894.35|1893.85|1892.85|1892.35|797
1622719800000|2021-06-03 11:30:00|1894.29|1893.79|1894.45|1893.95|1894.45|1893.95|1893.16|1892.66|828
1622720100000|2021-06-03 11:35:00|1894.36|1893.86|1894.7|1894.2|1894.92|1894.42|1893.81|1893.31|770
1622720400000|2021-06-03 11:40:00|1894.71|1894.21|1894.16|1893.66|1895|1894.43|1893.51|1893.01|723
1622720700000|2021-06-03 11:45:00|1894.17|1893.67|1894.41|1893.91|1894.8|1894.28|1893.99|1893.49|673
1622721000000|2021-06-03 11:50:00|1894.42|1893.92|1893.08|1892.58|1894.42|1893.92|1892.47|1891.97|843
1622721300000|2021-06-03 11:55:00|1893.09|1892.59|1892.81|1892.31|1893.63|1893.13|1892.48|1891.95|875
1622721600000|2021-06-03 12:00:00|1892.8|1892.3|1891.76|1891.26|1893.34|1892.84|1891.73|1891.23|1137
1622721900000|2021-06-03 12:05:00|1891.72|1891.22|1890.73|1890.23|1892.83|1892.33|1890.09|1889.59|1071
1622722200000|2021-06-03 12:10:00|1890.9|1890.4|1893.18|1892.38|1893.38|1892.58|1890.51|1890.01|1007
1622722500000|2021-06-03 12:15:00|1893.24|1892.44|1891.54|1891.04|1893.37|1892.73|1889.8|1889|1654
1622722800000|2021-06-03 12:20:00|1891.55|1891.05|1891.19|1890.69|1894.54|1894.04|1890.65|1890.13|1609
1622723100000|2021-06-03 12:25:00|1891.24|1890.74|1889.02|1888.22|1892.24|1891.67|1888.18|1887.68|1448
1622723400000|2021-06-03 12:30:00|1888.89|1888.39|1886.17|1885.37|1888.89|1888.39|1884.75|1884.1|1914
1622723700000|2021-06-03 12:35:00|1886.16|1885.36|1886.78|1886.28|1887.97|1887.37|1885.33|1884.53|1645
1622724000000|2021-06-03 12:40:00|1886.75|1886.25|1886.88|1886.38|1887.12|1886.51|1884.72|1884.15|1581
1622724300000|2021-06-03 12:45:00|1886.85|1886.35|1884.89|1884.39|1887.78|1887.28|1883.87|1883.36|1596
1622724600000|2021-06-03 12:50:00|1884.83|1884.33|1883.74|1883.24|1885.31|1884.77|1883.22|1882.6|1363
1622724900000|2021-06-03 12:55:00|1883.72|1883.22|1882.71|1881.91|1884.51|1884.01|1882.42|1881.89|1484
1622725200000|2021-06-03 13:00:00|1882.53|1882.03|1883.03|1882.53|1884.08|1883.55|1879.77|1879.27|1968
1622725500000|2021-06-03 13:05:00|1883.02|1882.52|1881.3|1880.8|1883.05|1882.52|1880.03|1879.35|1540
1622725800000|2021-06-03 13:10:00|1881.33|1880.83|1879.05|1878.55|1881.35|1880.85|1876.63|1876.12|1724
1622726100000|2021-06-03 13:15:00|1879.06|1878.56|1877.92|1877.42|1879.7|1879.2|1877.47|1876.97|1368
1622726400000|2021-06-03 13:20:00|1877.89|1877.39|1877.6|1877.1|1878.67|1878.17|1875.93|1875.43|955
1622726700000|2021-06-03 13:25:00|1877.63|1877.13|1878.16|1877.66|1878.58|1878.01|1875.99|1875.49|1013
1622727000000|2021-06-03 13:30:00|1878|1877.5|1874.83|1874.33|1878|1877.5|1873.53|1873.03|1167
1622727300000|2021-06-03 13:35:00|1874.81|1874.31|1869.17|1868.67|1874.84|1874.34|1866.51|1865.94|1192
1622727600000|2021-06-03 13:40:00|1869.05|1868.55|1869.24|1868.44|1870.95|1870.45|1866.99|1866.49|1155
1622727900000|2021-06-03 13:45:00|1869.23|1868.43|1867.12|1866.62|1869.23|1868.53|1865.83|1865.33|1202
1622728200000|2021-06-03 13:50:00|1866.92|1866.42|1868.07|1867.57|1870.02|1869.4|1865.61|1865.11|1735
1622728500000|2021-06-03 13:55:00|1868.04|1867.54|1868.31|1867.51|1869.08|1868.51|1867.04|1866.54|1717
1622728800000|2021-06-03 14:00:00|1868.19|1867.39|1869.64|1869.14|1870.07|1869.53|1865.88|1865.17|1935
1622729100000|2021-06-03 14:05:00|1869.61|1869.11|1871.98|1871.48|1872|1871.5|1869.07|1868.42|1659
1622729400000|2021-06-03 14:10:00|1871.95|1871.45|1871.93|1871.43|1872.65|1872.06|1870.76|1870.19|1490
1622729700000|2021-06-03 14:15:00|1871.92|1871.42|1873.2|1872.7|1873.36|1872.86|1871.24|1870.74|1428
1622730000000|2021-06-03 14:20:00|1873.23|1872.73|1872.45|1871.95|1873.62|1873.12|1871.29|1870.79|1401
1622730300000|2021-06-03 14:25:00|1872.55|1872.05|1871.39|1870.89|1872.58|1872.08|1870.79|1870.29|1456
1622730600000|2021-06-03 14:30:00|1871.3|1870.8|1873.03|1872.53|1873.22|1872.72|1871|1870.5|1318
1622730900000|2021-06-03 14:35:00|1873.04|1872.54|1873.27|1872.77|1874.07|1873.57|1872.69|1872.19|1170
1622731200000|2021-06-03 14:40:00|1873.26|1872.76|1872.45|1871.95|1873.26|1872.76|1871.95|1871.45|1072
1622731500000|2021-06-03 14:45:00|1872.55|1872.05|1871.77|1871.27|1872.6|1872.1|1870.94|1870.44|1233
1622731800000|2021-06-03 14:50:00|1871.78|1871.28|1870.12|1869.62|1872.06|1871.56|1870.03|1869.53|1180
1622732100000|2021-06-03 14:55:00|1870.14|1869.64|1871.35|1870.85|1871.36|1870.86|1869.54|1869.04|1295
1622732400000|2021-06-03 15:00:00|1871.33|1870.83|1871.09|1870.59|1871.99|1871.49|1869.77|1869.27|1302
1622732700000|2021-06-03 15:05:00|1871.07|1870.57|1873.13|1872.63|1873.7|1873.13|1870.4|1869.9|1247
1622733000000|2021-06-03 15:10:00|1873.1|1872.6|1871.72|1871.22|1873.27|1872.77|1871.52|1871.02|1192
1622733300000|2021-06-03 15:15:00|1871.74|1871.24|1871.42|1870.92|1872.13|1871.63|1870.88|1870.38|1025
1622733600000|2021-06-03 15:20:00|1871.43|1870.93|1870.18|1869.68|1872.48|1871.98|1869.98|1869.48|1196
1622733900000|2021-06-03 15:25:00|1870.22|1869.72|1869.52|1869.02|1870.67|1870.17|1869.52|1869.02|1030
1622734200000|2021-06-03 15:30:00|1869.51|1869.01|1868.99|1868.49|1870.27|1869.77|1868.78|1868.28|1250
1622734500000|2021-06-03 15:35:00|1869.01|1868.51|1869.03|1868.53|1869.7|1869.2|1868.77|1868.27|940
1622734800000|2021-06-03 15:40:00|1869.04|1868.54|1869.69|1869.19|1869.74|1869.24|1868.82|1868.32|955
1622735100000|2021-06-03 15:45:00|1869.7|1869.2|1869.79|1869.29|1870.41|1869.91|1869.03|1868.53|908
1622735400000|2021-06-03 15:50:00|1869.78|1869.28|1869.57|1869.07|1869.78|1869.28|1869.04|1868.54|747
1622735700000|2021-06-03 15:55:00|1869.59|1869.09|1869.7|1869.2|1869.91|1869.41|1868.81|1868.31|780
1622736000000|2021-06-03 16:00:00|1869.67|1869.17|1870.89|1870.39|1871.39|1870.89|1869.49|1868.99|923
1622736300000|2021-06-03 16:05:00|1870.9|1870.4|1871.12|1870.62|1871.67|1871.17|1870.79|1870.29|850
1622736600000|2021-06-03 16:10:00|1871.1|1870.6|1870.99|1870.49|1871.69|1871.19|1870.63|1870.13|907
1622736900000|2021-06-03 16:15:00|1870.97|1870.47|1869.86|1869.36|1870.97|1870.47|1869.73|1869.23|946
1622737200000|2021-06-03 16:20:00|1869.85|1869.35|1869.23|1868.73|1869.85|1869.35|1868.68|1868.18|974
1622737500000|2021-06-03 16:25:00|1869.22|1868.72|1870.24|1869.74|1870.4|1869.9|1869.03|1868.53|726
1622737800000|2021-06-03 16:30:00|1870.2|1869.7|1870.19|1869.69|1870.34|1869.84|1869.63|1869.13|854
1622738100000|2021-06-03 16:35:00|1870.17|1869.67|1870.59|1870.09|1870.93|1870.43|1870.09|1869.59|655
1622738400000|2021-06-03 16:40:00|1870.67|1870.17|1870.41|1869.91|1870.77|1870.27|1870.08|1869.58|770
1622738700000|2021-06-03 16:45:00|1870.4|1869.9|1871|1870.5|1871.04|1870.54|1870.24|1869.74|581
1622739000000|2021-06-03 16:50:00|1870.99|1870.49|1871.28|1870.78|1871.38|1870.88|1870.64|1870.14|691
1622739300000|2021-06-03 16:55:00|1871.29|1870.79|1871.27|1870.77|1871.45|1870.95|1870.74|1870.24|726
1622739600000|2021-06-03 17:00:00|1871.28|1870.78|1871.52|1871.02|1872.04|1871.54|1871.1|1870.6|734
1622739900000|2021-06-03 17:05:00|1871.53|1871.03|1871.23|1870.73|1871.56|1871.06|1870.59|1870.09|697
1622740200000|2021-06-03 17:10:00|1871.25|1870.75|1871.95|1871.45|1872.11|1871.61|1871.25|1870.75|624
1622740500000|2021-06-03 17:15:00|1871.96|1871.46|1871.96|1871.46|1872.15|1871.65|1871.41|1870.91|534
1622740800000|2021-06-03 17:20:00|1871.95|1871.45|1872.24|1871.74|1872.25|1871.75|1871.86|1871.36|513
1622741100000|2021-06-03 17:25:00|1872.25|1871.75|1871.91|1871.41|1872.89|1872.39|1871.3|1870.8|824
1622741400000|2021-06-03 17:30:00|1871.93|1871.43|1872.57|1872.07|1872.58|1872.08|1871.79|1871.29|790
1622741700000|2021-06-03 17:35:00|1872.56|1872.06|1872.57|1872.07|1872.65|1872.15|1872.17|1871.67|578
1622742000000|2021-06-03 17:40:00|1872.58|1872.08|1872.1|1871.6|1872.67|1872.17|1871.98|1871.48|532
1622742300000|2021-06-03 17:45:00|1872.09|1871.59|1872.3|1871.8|1872.64|1872.01|1871.81|1871.31|556
1622742600000|2021-06-03 17:50:00|1872.31|1871.81|1872.13|1871.63|1872.62|1871.98|1871.98|1871.44|567
1622742900000|2021-06-03 17:55:00|1872.12|1871.62|1873.06|1872.56|1873.06|1872.56|1871.9|1871.4|577
1622743200000|2021-06-03 18:00:00|1873.07|1872.57|1872.54|1872.04|1873.08|1872.58|1872.33|1871.83|546
1622743500000|2021-06-03 18:05:00|1872.55|1872.05|1873.11|1872.61|1873.37|1872.87|1872.54|1872.04|641
1622743800000|2021-06-03 18:10:00|1873.12|1872.62|1873.43|1872.93|1873.45|1872.95|1873.1|1872.6|602
1622744100000|2021-06-03 18:15:00|1873.44|1872.94|1873.63|1873.13|1873.7|1873.2|1873.04|1872.54|594
1622744400000|2021-06-03 18:20:00|1873.64|1873.14|1873.83|1873.33|1873.94|1873.44|1873.52|1873.02|514
1622744700000|2021-06-03 18:25:00|1873.82|1873.32|1873.58|1873.08|1874.17|1873.67|1873.56|1873.06|478
1622745000000|2021-06-03 18:30:00|1873.59|1873.09|1874.35|1873.85|1874.39|1873.89|1873.59|1873.09|441
1622745300000|2021-06-03 18:35:00|1874.34|1873.84|1873.69|1873.19|1874.39|1873.89|1873.64|1873.14|522
1622745600000|2021-06-03 18:40:00|1873.7|1873.2|1872.47|1871.97|1873.72|1873.22|1872.39|1871.89|602
1622745900000|2021-06-03 18:45:00|1872.46|1871.96|1873.07|1872.57|1873.4|1872.83|1872.44|1871.94|455
1622746200000|2021-06-03 18:50:00|1873.06|1872.56|1872.56|1872.06|1873.18|1872.68|1872.55|1872.05|337
1622746500000|2021-06-03 18:55:00|1872.57|1872.07|1872.62|1872.12|1873.05|1872.55|1872.36|1871.82|539
1622746800000|2021-06-03 19:00:00|1872.63|1872.13|1872.69|1872.19|1872.71|1872.21|1872.31|1871.81|465
1622747100000|2021-06-03 19:05:00|1872.68|1872.18|1872.85|1872.35|1872.97|1872.47|1872.3|1871.8|393
1622747400000|2021-06-03 19:10:00|1872.86|1872.36|1873.04|1872.54|1873.16|1872.66|1872.61|1872.11|327
1622747700000|2021-06-03 19:15:00|1873.05|1872.55|1873.03|1872.53|1873.31|1872.81|1872.94|1872.44|474
1622748000000|2021-06-03 19:20:00|1873.04|1872.54|1873.35|1872.85|1873.48|1872.98|1872.95|1872.45|561
1622748300000|2021-06-03 19:25:00|1873.36|1872.86|1873.24|1872.74|1873.48|1872.98|1872.96|1872.46|444
1622748600000|2021-06-03 19:30:00|1873.25|1872.75|1872.7|1872.2|1873.39|1872.89|1872.7|1872.2|326
1622748900000|2021-06-03 19:35:00|1872.71|1872.21|1872.92|1872.42|1873.03|1872.53|1872.51|1872.01|360
1622749200000|2021-06-03 19:40:00|1872.9|1872.4|1871.84|1871.34|1872.9|1872.4|1871.84|1871.34|430
1622749500000|2021-06-03 19:45:00|1871.85|1871.35|1871.54|1871.04|1871.89|1871.39|1871.23|1870.73|624
1622749800000|2021-06-03 19:50:00|1871.55|1871.05|1871.53|1871.03|1871.63|1871.13|1871.3|1870.8|560
1622750100000|2021-06-03 19:55:00|1871.63|1871.13|1871.75|1871.25|1871.89|1871.39|1871.4|1870.9|580
1622750400000|2021-06-03 20:00:00|1871.87|1871.37|1871.58|1871.08|1871.87|1871.37|1871.5|1871|436
1622750700000|2021-06-03 20:05:00|1871.57|1871.07|1871.48|1870.98|1871.67|1871.17|1871.38|1870.88|238
1622751000000|2021-06-03 20:10:00|1871.49|1870.99|1871.48|1870.98|1871.58|1871.08|1871.35|1870.85|156
1622751300000|2021-06-03 20:15:00|1871.49|1870.99|1871.43|1870.93|1871.58|1871.08|1871.37|1870.87|135
1622751600000|2021-06-03 20:20:00|1871.42|1870.92|1871.37|1870.87|1871.51|1871.01|1871.33|1870.83|154
1622751900000|2021-06-03 20:25:00|1871.36|1870.86|1871.19|1870.69|1871.44|1870.94|1871.19|1870.69|183
1622752200000|2021-06-03 20:30:00|1871.22|1870.72|1871.13|1870.63|1871.41|1870.91|1871.02|1870.52|192
1622752500000|2021-06-03 20:35:00|1871.14|1870.64|1870.98|1870.48|1871.16|1870.66|1870.73|1870.23|258
1622752800000|2021-06-03 20:40:00|1870.97|1870.47|1870.79|1870.29|1871.02|1870.52|1870.78|1870.28|144
1622753100000|2021-06-03 20:45:00|1870.77|1870.27|1871.09|1870.59|1871.25|1870.63|1870.71|1870.07|268
1622753400000|2021-06-03 20:50:00|1871.23|1870.43|1871.14|1870.34|1871.24|1870.52|1870.89|1870.26|189
1622753700000|2021-06-03 20:55:00|1871.12|1870.32|1871.17|1870.37|1871.17|1870.45|1870.8|1870.09|246
1622757600000|2021-06-03 22:00:00|1871.92|1871.12|1871.89|1871.09|1872.06|1871.38|1871.47|1870.84|306
1622757900000|2021-06-03 22:05:00|1871.88|1871.08|1871.76|1870.96|1871.88|1871.23|1871.44|1870.64|319
1622758200000|2021-06-03 22:10:00|1871.77|1870.97|1871.76|1870.96|1871.89|1871.13|1871.46|1870.8|249
1622758500000|2021-06-03 22:15:00|1871.74|1870.94|1871.74|1871.24|1871.9|1871.26|1871.55|1870.87|153
1622758800000|2021-06-03 22:20:00|1871.75|1871.25|1871.87|1871.07|1872.02|1871.36|1871.67|1871.04|207
1622759100000|2021-06-03 22:25:00|1871.86|1871.06|1871.84|1871.04|1871.91|1871.28|1871.53|1870.86|257
1622759400000|2021-06-03 22:30:00|1871.8|1871|1871.62|1871.12|1871.86|1871.21|1871.39|1870.73|230
1622759700000|2021-06-03 22:35:00|1871.78|1870.98|1871.85|1871.05|1872.04|1871.37|1871.56|1870.94|192
1622760000000|2021-06-03 22:40:00|1871.86|1871.06|1871.56|1870.76|1871.86|1871.12|1871.38|1870.75|154
1622760300000|2021-06-03 22:45:00|1871.57|1870.77|1871.4|1870.9|1871.65|1871.01|1871.09|1870.45|224
1622760600000|2021-06-03 22:50:00|1871.39|1870.89|1871.75|1870.95|1871.8|1871.21|1871.39|1870.75|126
1622760900000|2021-06-03 22:55:00|1871.5|1871|1872.12|1871.32|1872.12|1871.49|1871.46|1870.82|147
1622761200000|2021-06-03 23:00:00|1872.13|1871.33|1872.13|1871.33|1872.45|1871.81|1871.87|1871.33|199
1622761500000|2021-06-03 23:05:00|1872.12|1871.32|1872.4|1871.6|1872.53|1871.87|1871.77|1871.16|189
1622761800000|2021-06-03 23:10:00|1872.22|1871.72|1872.33|1871.53|1872.54|1871.94|1872.07|1871.43|190
1622762100000|2021-06-03 23:15:00|1872.17|1871.67|1872.2|1871.4|1872.33|1871.79|1871.96|1871.32|196
1622762400000|2021-06-03 23:20:00|1872.23|1871.43|1872.07|1871.57|1872.24|1871.59|1871.97|1871.35|122
1622762700000|2021-06-03 23:25:00|1872.08|1871.58|1872.31|1871.81|1872.43|1871.82|1872.07|1871.44|140
1622763000000|2021-06-03 23:30:00|1872.32|1871.82|1872.23|1871.43|1872.49|1871.89|1871.99|1871.42|179
1622763300000|2021-06-03 23:35:00|1872.07|1871.57|1872.19|1871.69|1872.45|1871.89|1871.97|1871.4|193
1622763600000|2021-06-03 23:40:00|1872.16|1871.66|1872.3|1871.5|1872.51|1871.89|1871.99|1871.44|221
1622763900000|2021-06-03 23:45:00|1872.15|1871.65|1872.17|1871.67|1872.52|1871.88|1871.98|1871.39|292
1622764200000|2021-06-03 23:50:00|1872.18|1871.68|1872.14|1871.64|1872.32|1871.75|1872.05|1871.52|196
1622764500000|2021-06-03 23:55:00|1872.11|1871.61|1871.27|1870.77|1872.22|1871.63|1871.16|1870.51|338
1622764800000|2021-06-04 00:00:00|1871.26|1870.76|1870.17|1869.67|1871.95|1871.41|1870.12|1869.62|656
1622765100000|2021-06-04 00:05:00|1870.16|1869.66|1870.88|1870.38|1871.1|1870.54|1870.04|1869.46|539
1622765400000|2021-06-04 00:10:00|1870.93|1870.43|1871.09|1870.59|1871.36|1870.86|1869.88|1869.38|654
1622765700000|2021-06-04 00:15:00|1871.08|1870.58|1869.29|1868.79|1871.19|1870.62|1869.04|1868.51|707
1622766000000|2021-06-04 00:20:00|1869.3|1868.8|1870.26|1869.76|1871.28|1870.72|1869.29|1868.76|829
1622766300000|2021-06-04 00:25:00|1870.25|1869.75|1870.77|1870.27|1871.03|1870.47|1869.77|1869.27|931
1622766600000|2021-06-04 00:30:00|1870.93|1870.13|1870.11|1869.61|1871.26|1870.64|1869.87|1869.26|882
1622766900000|2021-06-04 00:35:00|1870.18|1869.68|1870.19|1869.69|1870.4|1869.79|1869.83|1869.2|598
1622767200000|2021-06-04 00:40:00|1870.18|1869.68|1869.85|1869.35|1870.24|1869.69|1869.45|1868.82|376
1622767500000|2021-06-04 00:45:00|1869.86|1869.36|1869.93|1869.43|1870.1|1869.52|1869.12|1868.5|458
1622767800000|2021-06-04 00:50:00|1869.94|1869.44|1869.43|1868.93|1870.5|1869.96|1869.36|1868.76|568
1622768100000|2021-06-04 00:55:00|1869.44|1868.94|1869.75|1869.25|1870.15|1869.65|1869.25|1868.75|545
1622768400000|2021-06-04 01:00:00|1869.76|1869.26|1872.22|1871.42|1872.45|1871.84|1868.26|1867.76|1265
1622768700000|2021-06-04 01:05:00|1872.07|1871.57|1870.36|1869.86|1872.42|1871.8|1869.79|1869.19|980
1622769000000|2021-06-04 01:10:00|1870.34|1869.84|1870.36|1869.86|1872.1|1871.48|1869.81|1869.29|910
1622769300000|2021-06-04 01:15:00|1870.37|1869.87|1870.39|1869.89|1870.9|1870.29|1869.54|1868.99|993
1622769600000|2021-06-04 01:20:00|1870.38|1869.88|1870.57|1870.07|1871.06|1870.52|1870.19|1869.55|800
1622769900000|2021-06-04 01:25:00|1870.59|1870.09|1871.15|1870.65|1872.05|1871.46|1870.59|1869.96|943
1622770200000|2021-06-04 01:30:00|1871.14|1870.64|1870.75|1870.25|1871.35|1870.7|1869.95|1869.37|929
1622770500000|2021-06-04 01:35:00|1870.8|1870.3|1870.15|1869.65|1871.26|1870.76|1869.72|1869.22|938
1622770800000|2021-06-04 01:40:00|1870.13|1869.63|1869.21|1868.71|1870.76|1870.14|1869.13|1868.52|905
1622771100000|2021-06-04 01:45:00|1869.2|1868.7|1869.29|1868.79|1869.94|1869.4|1868.92|1868.32|748
1622771400000|2021-06-04 01:50:00|1869.28|1868.78|1865.3|1864.8|1869.65|1869.15|1865.04|1864.41|961
1622771700000|2021-06-04 01:55:00|1865.34|1864.84|1860.12|1859.62|1866.18|1865.53|1856.37|1855.5|1802
1622772000000|2021-06-04 02:00:00|1860.26|1859.76|1861.83|1861.33|1862.78|1862.18|1859.77|1859.17|1453
1622772300000|2021-06-04 02:05:00|1861.98|1861.18|1862.86|1862.06|1863.35|1862.67|1861.51|1860.88|1137
1622772600000|2021-06-04 02:10:00|1862.88|1862.08|1862.09|1861.59|1862.88|1862.14|1861.11|1860.46|928
1622772900000|2021-06-04 02:15:00|1862.04|1861.54|1862.19|1861.39|1862.35|1861.75|1861.54|1860.92|640
1622773200000|2021-06-04 02:20:00|1862.2|1861.4|1862.56|1861.76|1863.03|1862.38|1862.14|1861.38|572
1622773500000|2021-06-04 02:25:00|1862.58|1861.78|1863.01|1862.51|1863.21|1862.61|1862.41|1861.75|558
1622773800000|2021-06-04 02:30:00|1863.16|1862.36|1863.88|1863.38|1864.02|1863.38|1862.78|1862.16|804
1622774100000|2021-06-04 02:35:00|1863.86|1863.36|1864.31|1863.51|1864.94|1864.33|1863.66|1863.08|845
1622774400000|2021-06-04 02:40:00|1864.32|1863.52|1864.82|1864.32|1865.56|1864.98|1863.85|1863.27|820
1622774700000|2021-06-04 02:45:00|1864.86|1864.36|1866.62|1866.12|1866.89|1866.23|1864.82|1864.32|1023
1622775000000|2021-06-04 02:50:00|1866.65|1866.15|1867.26|1866.46|1867.64|1867.06|1866.44|1865.83|899
1622775300000|2021-06-04 02:55:00|1867.3|1866.5|1867.25|1866.45|1867.91|1867.31|1866.47|1865.8|1022
1622775600000|2021-06-04 03:00:00|1867.26|1866.46|1868.04|1867.24|1868.46|1867.78|1867.06|1866.46|747
1622775900000|2021-06-04 03:05:00|1868.05|1867.25|1868.25|1867.75|1868.58|1867.91|1867.78|1867.14|633
1622776200000|2021-06-04 03:10:00|1868.22|1867.72|1868.39|1867.89|1868.6|1867.93|1867.68|1867.01|503
1622776500000|2021-06-04 03:15:00|1868.4|1867.9|1868.87|1868.37|1869.49|1868.83|1868.11|1867.49|574
1622776800000|2021-06-04 03:20:00|1868.86|1868.36|1870.26|1869.76|1870.53|1869.89|1868.17|1867.53|818
1622777100000|2021-06-04 03:25:00|1870.25|1869.75|1870.37|1869.87|1870.75|1870.11|1870.04|1869.44|749
1622777400000|2021-06-04 03:30:00|1870.42|1869.92|1870.94|1870.14|1871.02|1870.37|1870.42|1869.77|507
1622777700000|2021-06-04 03:35:00|1870.95|1870.15|1870.77|1870.27|1870.99|1870.37|1870.61|1870.03|358
1622778000000|2021-06-04 03:40:00|1870.78|1870.28|1871.09|1870.59|1871.37|1870.76|1870.71|1870.1|414
1622778300000|2021-06-04 03:45:00|1871.05|1870.55|1870.77|1870.27|1871.42|1870.79|1870.77|1870.06|507
1622778600000|2021-06-04 03:50:00|1870.78|1870.28|1871.15|1870.35|1871.27|1870.62|1870.38|1869.74|470
1622778900000|2021-06-04 03:55:00|1871.14|1870.34|1870.41|1869.91|1871.16|1870.5|1870.39|1869.76|356
1622779200000|2021-06-04 04:00:00|1870.42|1869.92|1870.35|1869.85|1870.82|1870.16|1869.99|1869.34|433
1622779500000|2021-06-04 04:05:00|1870.36|1869.86|1870.9|1870.4|1871.1|1870.43|1870.16|1869.55|359
1622779800000|2021-06-04 04:10:00|1871.04|1870.24|1870.65|1869.85|1871.2|1870.59|1870.28|1869.63|462
1622780100000|2021-06-04 04:15:00|1870.47|1869.97|1870.19|1869.39|1870.68|1870.07|1869.96|1869.32|410
1622780400000|2021-06-04 04:20:00|1870.04|1869.54|1869.8|1869.3|1870.25|1869.68|1869.72|1869.1|363
1622780700000|2021-06-04 04:25:00|1869.79|1869.29|1870.17|1869.37|1870.21|1869.58|1869.7|1869.14|332
1622781000000|2021-06-04 04:30:00|1870.16|1869.36|1869.93|1869.43|1870.66|1870.03|1869.77|1869.17|359
1622781300000|2021-06-04 04:35:00|1869.92|1869.42|1869.92|1869.42|1870.14|1869.64|1869.8|1869.17|302
1622781600000|2021-06-04 04:40:00|1869.91|1869.41|1869.51|1869.01|1870.18|1869.53|1869.48|1868.86|324
1622781900000|2021-06-04 04:45:00|1869.52|1869.02|1869|1868.5|1869.88|1869.24|1869|1868.5|333
1622782200000|2021-06-04 04:50:00|1869.01|1868.51|1869.11|1868.61|1869.38|1868.77|1869.01|1868.44|296
1622782500000|2021-06-04 04:55:00|1869.13|1868.63|1868.87|1868.07|1869.28|1868.65|1868.62|1867.99|352
1622782800000|2021-06-04 05:00:00|1868.7|1868.2|1868.09|1867.59|1868.88|1868.24|1868.03|1867.42|568
1622783100000|2021-06-04 05:05:00|1868.1|1867.6|1868.16|1867.66|1868.44|1867.8|1867.9|1867.3|442
1622783400000|2021-06-04 05:10:00|1868.32|1867.52|1868.42|1867.92|1868.42|1867.92|1867.9|1867.26|332
1622783700000|2021-06-04 05:15:00|1868.44|1867.94|1870.31|1869.81|1870.71|1870.09|1868.44|1867.83|717
1622784000000|2021-06-04 05:20:00|1870.46|1869.66|1870.36|1869.86|1870.7|1870.07|1870.1|1869.55|481
1622784300000|2021-06-04 05:25:00|1870.37|1869.87|1869.39|1868.89|1870.48|1869.88|1869.31|1868.66|480
1622784600000|2021-06-04 05:30:00|1869.37|1868.87|1871.24|1870.74|1871.58|1871.08|1869.34|1868.72|1234
1622784900000|2021-06-04 05:35:00|1871.19|1870.69|1870.33|1869.83|1871.37|1870.79|1869.65|1869.15|907
1622785200000|2021-06-04 05:40:00|1870.34|1869.84|1869.36|1868.86|1870.91|1870.3|1869.36|1868.71|879
1622785500000|2021-06-04 05:45:00|1869.42|1868.92|1867.36|1866.86|1869.54|1868.97|1867.27|1866.69|871
1622785800000|2021-06-04 05:50:00|1867.45|1866.95|1866.23|1865.73|1867.76|1867.18|1866.2|1865.7|833
1622786100000|2021-06-04 05:55:00|1866.21|1865.71|1867.12|1866.62|1867.36|1866.74|1865.93|1865.3|858
1622786400000|2021-06-04 06:00:00|1867.03|1866.53|1869.51|1869.01|1870.28|1869.66|1866.69|1866.06|1291
1622786700000|2021-06-04 06:05:00|1869.5|1869|1869.33|1868.83|1871.28|1870.74|1869.32|1868.82|1274
1622787000000|2021-06-04 06:10:00|1869.34|1868.84|1871.97|1871.47|1872.15|1871.54|1869.16|1868.66|1131
1622787300000|2021-06-04 06:15:00|1871.95|1871.45|1871.98|1871.48|1872.18|1871.55|1870.58|1870.05|1274
1622787600000|2021-06-04 06:20:00|1872|1871.5|1871.16|1870.66|1872.23|1871.57|1870.67|1870.17|1104
1622787900000|2021-06-04 06:25:00|1871.37|1870.57|1869.89|1869.39|1871.45|1870.85|1869.84|1869.34|1023
1622788200000|2021-06-04 06:30:00|1869.91|1869.41|1870.58|1870.08|1871.85|1871.28|1869.91|1869.41|1011
1622788500000|2021-06-04 06:35:00|1870.54|1870.04|1870.26|1869.76|1871.4|1870.82|1869.38|1868.87|1097
1622788800000|2021-06-04 06:40:00|1870.27|1869.77|1872.87|1872.37|1873.04|1872.47|1870.25|1869.64|1150
1622789100000|2021-06-04 06:45:00|1872.88|1872.38|1873.45|1872.95|1873.69|1873.19|1872.49|1871.87|1106
1622789400000|2021-06-04 06:50:00|1873.41|1872.91|1873.68|1873.18|1874.06|1873.56|1872.47|1871.96|1032
1622789700000|2021-06-04 06:55:00|1873.65|1873.15|1873.28|1872.78|1874.04|1873.41|1872.99|1872.41|1018
1622790000000|2021-06-04 07:00:00|1873.26|1872.76|1873.47|1872.97|1874.67|1874.03|1872.71|1872.21|1011
1622790300000|2021-06-04 07:05:00|1873.46|1872.96|1872.21|1871.71|1874.24|1873.74|1871.95|1871.45|937
1622790600000|2021-06-04 07:10:00|1872.2|1871.7|1873.56|1873.06|1874.08|1873.58|1872.2|1871.7|865
1622790900000|2021-06-04 07:15:00|1873.45|1872.95|1873.01|1872.51|1873.46|1872.96|1872.83|1872.33|748
1622791200000|2021-06-04 07:20:00|1873.03|1872.53|1873.72|1873.22|1874.36|1873.86|1873.02|1872.52|833
1622791500000|2021-06-04 07:25:00|1873.73|1873.23|1873.36|1872.86|1873.85|1873.35|1872.51|1872.01|793
1622791800000|2021-06-04 07:30:00|1873.35|1872.85|1874.24|1873.74|1875.44|1874.94|1873.35|1872.85|895
1622792100000|2021-06-04 07:35:00|1874.18|1873.68|1872.52|1872.02|1874.49|1873.99|1872.52|1872.02|717
1622792400000|2021-06-04 07:40:00|1872.51|1872.01|1873.09|1872.59|1873.34|1872.77|1871.84|1871.34|704
1622792700000|2021-06-04 07:45:00|1873.11|1872.61|1872.83|1872.33|1873.19|1872.69|1871.77|1871.23|724
1622793000000|2021-06-04 07:50:00|1872.75|1872.25|1872.15|1871.65|1873.65|1873.01|1871.47|1870.97|871
1622793300000|2021-06-04 07:55:00|1872.16|1871.66|1871.52|1871.02|1872.48|1871.98|1870.99|1870.49|818
1622793600000|2021-06-04 08:00:00|1871.5|1871|1871.32|1870.82|1871.73|1871.23|1870.94|1870.44|724
1622793900000|2021-06-04 08:05:00|1871.2|1870.7|1871.45|1870.95|1871.67|1871.07|1870.51|1870.01|739
1622794200000|2021-06-04 08:10:00|1871.46|1870.96|1870.68|1870.18|1871.51|1871.01|1870.68|1870.15|602
1622794500000|2021-06-04 08:15:00|1870.67|1870.17|1870.07|1869.57|1871.45|1870.95|1869.97|1869.47|684
1622794800000|2021-06-04 08:20:00|1870.05|1869.55|1868.71|1868.21|1870.43|1869.93|1868.61|1868.11|655
1622795100000|2021-06-04 08:25:00|1868.72|1868.22|1869.13|1868.63|1869.42|1868.87|1868.72|1868.15|625
1622795400000|2021-06-04 08:30:00|1869.21|1868.71|1869.68|1869.18|1870.1|1869.5|1869.21|1868.7|628
1622795700000|2021-06-04 08:35:00|1869.67|1869.17|1871.51|1871.01|1871.56|1871.06|1869.67|1869.17|713
1622796000000|2021-06-04 08:40:00|1871.5|1871|1870.97|1870.47|1871.56|1871.06|1870.94|1870.44|507
1622796300000|2021-06-04 08:45:00|1870.96|1870.46|1870.22|1869.72|1871.03|1870.53|1869.77|1869.27|715
1622796600000|2021-06-04 08:50:00|1870.2|1869.7|1869.64|1869.14|1870.24|1869.74|1868.58|1868.08|785
1622796900000|2021-06-04 08:55:00|1869.63|1869.13|1869.88|1869.38|1870.19|1869.69|1868.91|1868.41|622
1622797200000|2021-06-04 09:00:00|1869.89|1869.39|1870.55|1870.05|1870.65|1870.15|1869.85|1869.35|655
1622797500000|2021-06-04 09:05:00|1870.56|1870.06|1869.95|1869.45|1870.87|1870.37|1869.69|1869.19|762
1622797800000|2021-06-04 09:10:00|1869.97|1869.47|1870.11|1869.61|1870.44|1869.94|1869.62|1868.98|587
1622798100000|2021-06-04 09:15:00|1870.1|1869.6|1870.31|1869.81|1870.5|1870|1869.85|1869.35|591
1622798400000|2021-06-04 09:20:00|1870.29|1869.79|1870.51|1870.01|1870.83|1870.33|1870.2|1869.56|565
1622798700000|2021-06-04 09:25:00|1870.52|1870.02|1869.99|1869.49|1870.9|1870.4|1869.98|1869.32|584
1622799000000|2021-06-04 09:30:00|1870|1869.5|1869.68|1869.18|1870.38|1869.82|1869.46|1868.96|624
1622799300000|2021-06-04 09:35:00|1869.7|1869.2|1869.61|1869.11|1869.83|1869.21|1869.01|1868.35|631
1622799600000|2021-06-04 09:40:00|1869.6|1869.1|1870|1869.5|1870.23|1869.73|1869.25|1868.75|524
1622799900000|2021-06-04 09:45:00|1870.02|1869.52|1871.21|1870.71|1871.63|1871.13|1869.64|1869.14|567
1622800200000|2021-06-04 09:50:00|1871.22|1870.72|1870.75|1870.25|1871.59|1870.94|1870.64|1870.14|572
1622800500000|2021-06-04 09:55:00|1870.74|1870.24|1871.44|1870.94|1871.67|1871.17|1870.68|1870.18|450
1622800800000|2021-06-04 10:00:00|1871.4|1870.9|1871.79|1871.29|1871.92|1871.42|1871.29|1870.79|466
1622801100000|2021-06-04 10:05:00|1871.8|1871.3|1872.08|1871.58|1872.09|1871.59|1871.44|1870.94|499
1622801400000|2021-06-04 10:10:00|1872.07|1871.57|1872.19|1871.69|1872.33|1871.83|1871.92|1871.42|618
1622801700000|2021-06-04 10:15:00|1872.18|1871.68|1870.65|1870.15|1872.26|1871.76|1870.64|1870.14|649
1622802000000|2021-06-04 10:20:00|1870.64|1870.14|1870.46|1869.96|1870.96|1870.46|1870.02|1869.52|589
1622802300000|2021-06-04 10:25:00|1870.47|1869.97|1871.13|1870.63|1871.33|1870.83|1870.47|1869.97|493
1622802600000|2021-06-04 10:30:00|1871.15|1870.65|1871.05|1870.55|1871.38|1870.88|1870.39|1869.89|613
1622802900000|2021-06-04 10:35:00|1871|1870.5|1870.43|1869.93|1871.07|1870.57|1869.96|1869.46|571
1622803200000|2021-06-04 10:40:00|1870.44|1869.94|1870.12|1869.62|1870.8|1870.3|1870.07|1869.57|495
1622803500000|2021-06-04 10:45:00|1870.11|1869.61|1870.7|1870.2|1870.97|1870.47|1869.81|1869.31|542
1622803800000|2021-06-04 10:50:00|1870.71|1870.21|1870.89|1870.39|1871.15|1870.65|1870.49|1869.99|543
1622804100000|2021-06-04 10:55:00|1870.9|1870.4|1870.69|1870.19|1871.07|1870.57|1870.39|1869.89|548
1622804400000|2021-06-04 11:00:00|1870.71|1870.21|1870.65|1870.15|1871.46|1870.96|1870.33|1869.83|651
1622804700000|2021-06-04 11:05:00|1870.64|1870.14|1869.57|1869.07|1870.75|1870.25|1869.03|1868.53|708
1622805000000|2021-06-04 11:10:00|1869.56|1869.06|1871.36|1870.86|1871.38|1870.88|1869.45|1868.95|646
1622805300000|2021-06-04 11:15:00|1871.38|1870.88|1871.28|1870.78|1871.39|1870.89|1870.65|1870.15|581
1622805600000|2021-06-04 11:20:00|1871.26|1870.76|1871.95|1871.45|1872.15|1871.65|1871.21|1870.71|646
1622805900000|2021-06-04 11:25:00|1871.97|1871.47|1872.47|1871.97|1872.57|1872.07|1871.78|1871.28|556
1622806200000|2021-06-04 11:30:00|1872.46|1871.96|1871.74|1871.24|1872.55|1872.05|1871.72|1871.22|473
1622806500000|2021-06-04 11:35:00|1871.75|1871.25|1871.2|1870.7|1872.23|1871.73|1871.17|1870.67|492
1622806800000|2021-06-04 11:40:00|1871.19|1870.69|1870.14|1869.64|1871.43|1870.93|1869.61|1869.11|625
1622807100000|2021-06-04 11:45:00|1870.15|1869.65|1870.4|1869.9|1870.44|1869.94|1869.86|1869.36|616
1622807400000|2021-06-04 11:50:00|1870.42|1869.92|1871.55|1871.05|1871.74|1871.24|1870.38|1869.88|672
1622807700000|2021-06-04 11:55:00|1871.53|1871.03|1871.55|1871.05|1872.1|1871.6|1871.41|1870.91|626
1622808000000|2021-06-04 12:00:00|1871.48|1870.98|1872.48|1871.98|1873|1872.5|1871.47|1870.97|803
1622808300000|2021-06-04 12:05:00|1872.43|1871.93|1872.19|1871.69|1872.74|1872.24|1871.93|1871.43|836
1622808600000|2021-06-04 12:10:00|1872.18|1871.68|1872.3|1871.8|1873.09|1872.59|1871.64|1871.14|863
1622808900000|2021-06-04 12:15:00|1872.31|1871.81|1874.56|1874.06|1874.64|1874.14|1872.31|1871.81|1066
1622809200000|2021-06-04 12:20:00|1874.62|1874.12|1872.4|1871.9|1874.86|1874.36|1872.26|1871.76|1110
1622809500000|2021-06-04 12:25:00|1872.41|1871.91|1870.73|1869.93|1872.89|1872.39|1869.32|1868.5|1162
1622809800000|2021-06-04 12:30:00|1870.74|1869.94|1881.45|1880.95|1882.24|1881.74|1870.71|1869.91|2218
1622810100000|2021-06-04 12:35:00|1881.42|1880.92|1876.71|1876.21|1881.54|1881.04|1874.23|1873.73|2054
1622810400000|2021-06-04 12:40:00|1876.8|1876.3|1883.27|1882.77|1883.42|1882.92|1875.95|1875.29|1921
1622810700000|2021-06-04 12:45:00|1883.25|1882.75|1882.19|1881.69|1884.06|1883.52|1880.7|1880.09|1830
1622811000000|2021-06-04 12:50:00|1882.21|1881.71|1884.59|1884.09|1885.1|1884.6|1881.29|1880.79|1735
1622811300000|2021-06-04 12:55:00|1884.72|1883.92|1884.9|1884.4|1886.28|1885.78|1884.52|1883.92|1713
1622811600000|2021-06-04 13:00:00|1884.84|1884.34|1886.1|1885.6|1887.55|1887.05|1884.84|1884.34|1757
1622811900000|2021-06-04 13:05:00|1886.15|1885.65|1888.03|1887.53|1888.73|1888.23|1885.63|1885.13|1707
1622812200000|2021-06-04 13:10:00|1888.08|1887.58|1887.24|1886.74|1888.59|1888.09|1885.95|1885.45|1521
1622812500000|2021-06-04 13:15:00|1887.17|1886.67|1887.97|1887.47|1888.62|1888.02|1886.8|1886.3|1368
1622812800000|2021-06-04 13:20:00|1887.99|1887.49|1887.18|1886.68|1888.72|1888.19|1887.17|1886.67|1234
1622813100000|2021-06-04 13:25:00|1887.28|1886.78|1886.89|1886.39|1887.73|1887.23|1885.62|1885.12|899
1622813400000|2021-06-04 13:30:00|1886.91|1886.41|1888.12|1887.62|1889.26|1888.76|1886.55|1886.05|1066
1622813700000|2021-06-04 13:35:00|1888.1|1887.6|1889.31|1888.81|1889.82|1889.32|1888.08|1887.58|962
1622814000000|2021-06-04 13:40:00|1889.27|1888.77|1889.23|1888.73|1889.45|1888.95|1887.65|1887.15|989
1622814300000|2021-06-04 13:45:00|1889.21|1888.71|1888.86|1888.36|1890.58|1890.08|1887.98|1887.48|1202
1622814600000|2021-06-04 13:50:00|1888.83|1888.33|1890.95|1890.45|1891.7|1891.17|1888.83|1888.33|1572
1622814900000|2021-06-04 13:55:00|1890.96|1890.46|1891.64|1891.14|1892.04|1891.54|1890.38|1889.88|1503
1622815200000|2021-06-04 14:00:00|1891.69|1891.19|1890.38|1889.88|1892.16|1891.6|1890.38|1889.88|1511
1622815500000|2021-06-04 14:05:00|1890.39|1889.89|1892.45|1891.95|1892.56|1892.06|1890.39|1889.89|1364
1622815800000|2021-06-04 14:10:00|1892.44|1891.94|1892.12|1891.62|1892.76|1892.26|1891.95|1891.45|1263
1622816100000|2021-06-04 14:15:00|1892.1|1891.6|1892.05|1891.55|1892.59|1892.09|1890.9|1890.4|1349
1622816400000|2021-06-04 14:20:00|1892.07|1891.57|1892.18|1891.68|1892.58|1892.08|1891.26|1890.76|1196
1622816700000|2021-06-04 14:25:00|1892.2|1891.7|1894.44|1893.94|1894.61|1893.97|1892.18|1891.68|1287
1622817000000|2021-06-04 14:30:00|1894.41|1893.91|1895|1894.5|1896.54|1896.04|1894.24|1893.72|1436
1622817300000|2021-06-04 14:35:00|1895.01|1894.51|1894.3|1893.8|1896.07|1895.57|1894.26|1893.76|1222
1622817600000|2021-06-04 14:40:00|1894.31|1893.81|1894.13|1893.63|1894.96|1894.46|1893.5|1893|1215
1622817900000|2021-06-04 14:45:00|1894.12|1893.62|1894.56|1894.06|1895.06|1894.56|1894.12|1893.62|1119
1622818200000|2021-06-04 14:50:00|1894.54|1894.04|1894.05|1893.55|1894.86|1894.36|1893.41|1892.91|1273
1622818500000|2021-06-04 14:55:00|1894.04|1893.54|1894.14|1893.64|1895.18|1894.59|1893.83|1893.33|1128
1622818800000|2021-06-04 15:00:00|1894.15|1893.65|1892.91|1892.41|1894.78|1894.28|1892.73|1892.23|1101
1622819100000|2021-06-04 15:05:00|1892.93|1892.43|1894.35|1893.85|1894.66|1894.16|1892.93|1892.43|932
1622819400000|2021-06-04 15:10:00|1894.39|1893.89|1894.54|1894.04|1894.92|1894.42|1893.84|1893.34|834
1622819700000|2021-06-04 15:15:00|1894.53|1894.03|1894.35|1893.85|1894.85|1894.35|1894.04|1893.54|728
1622820000000|2021-06-04 15:20:00|1894.34|1893.84|1893.88|1893.38|1894.71|1894.21|1893.71|1893.2|859
1622820300000|2021-06-04 15:25:00|1893.87|1893.37|1894.51|1894.01|1894.77|1894.27|1893.86|1893.29|782
1622820600000|2021-06-04 15:30:00|1894.52|1894.02|1893.27|1892.77|1894.6|1894.1|1893.17|1892.67|803
1622820900000|2021-06-04 15:35:00|1893.28|1892.78|1892.83|1892.33|1894.24|1893.74|1892.78|1892.28|821
1622821200000|2021-06-04 15:40:00|1892.85|1892.35|1892.71|1892.21|1893.39|1892.79|1892.51|1892.01|819
1622821500000|2021-06-04 15:45:00|1892.7|1892.2|1892.66|1892.16|1893.07|1892.57|1892.51|1892.01|732
1622821800000|2021-06-04 15:50:00|1892.65|1892.15|1892.56|1892.06|1893.16|1892.66|1892.54|1892.04|650
1622822100000|2021-06-04 15:55:00|1892.55|1892.05|1893.33|1892.83|1893.57|1893.07|1892.52|1892.02|690
1622822400000|2021-06-04 16:00:00|1893.35|1892.85|1891.95|1891.45|1893.53|1893.03|1891.94|1891.44|651
1622822700000|2021-06-04 16:05:00|1891.97|1891.47|1891.81|1891.31|1892.13|1891.63|1891.71|1891.21|576
1622823000000|2021-06-04 16:10:00|1891.82|1891.32|1891.13|1890.63|1892.03|1891.53|1891|1890.5|547
1622823300000|2021-06-04 16:15:00|1891.14|1890.64|1890.63|1890.13|1891.24|1890.74|1890.56|1890.06|768
1622823600000|2021-06-04 16:20:00|1890.62|1890.12|1891.55|1891.05|1891.78|1891.28|1890.48|1889.98|606
1622823900000|2021-06-04 16:25:00|1891.56|1891.06|1891.46|1890.96|1891.71|1891.21|1891.27|1890.7|493
1622824200000|2021-06-04 16:30:00|1891.3|1890.8|1890.27|1889.77|1891.54|1890.91|1890.23|1889.73|503
1622824500000|2021-06-04 16:35:00|1890.26|1889.76|1890.69|1890.19|1890.9|1890.4|1890.26|1889.76|414
1622824800000|2021-06-04 16:40:00|1890.67|1890.17|1890.05|1889.55|1891.06|1890.53|1890.04|1889.54|537
1622825100000|2021-06-04 16:45:00|1890.07|1889.57|1890.41|1889.91|1890.5|1890|1889.82|1889.32|406
1622825400000|2021-06-04 16:50:00|1890.42|1889.92|1889.68|1889.18|1890.63|1890.13|1889.41|1888.91|731
1622825700000|2021-06-04 16:55:00|1889.58|1889.08|1889.64|1889.14|1890.07|1889.57|1889.27|1888.77|706
1622826000000|2021-06-04 17:00:00|1889.65|1889.15|1889.34|1888.84|1889.78|1889.28|1889.21|1888.71|612
1622826300000|2021-06-04 17:05:00|1889.35|1888.85|1889.03|1888.53|1889.45|1888.95|1888.93|1888.43|604
1622826600000|2021-06-04 17:10:00|1889.02|1888.52|1888.89|1888.39|1889.27|1888.77|1888.68|1888.18|587
1622826900000|2021-06-04 17:15:00|1888.88|1888.38|1889.95|1889.45|1889.95|1889.45|1888.57|1888.07|626
1622827200000|2021-06-04 17:20:00|1889.94|1889.44|1890.17|1889.67|1890.43|1889.93|1889.4|1888.9|712
1622827500000|2021-06-04 17:25:00|1890.16|1889.66|1889.93|1889.43|1890.38|1889.88|1889.54|1889.04|657
1622827800000|2021-06-04 17:30:00|1889.94|1889.44|1889.95|1889.45|1890.03|1889.53|1889.49|1888.99|491
1622828100000|2021-06-04 17:35:00|1889.93|1889.43|1889.65|1889.15|1890.39|1889.89|1889.54|1889.04|485
1622828400000|2021-06-04 17:40:00|1889.62|1889.12|1889.78|1889.28|1890.03|1889.53|1889.51|1889.01|514
1622828700000|2021-06-04 17:45:00|1889.8|1889.3|1889.84|1889.34|1890.26|1889.76|1889.79|1889.29|394
1622829000000|2021-06-04 17:50:00|1889.83|1889.33|1889.83|1889.33|1889.94|1889.44|1889.71|1889.21|352
1622829300000|2021-06-04 17:55:00|1889.84|1889.34|1890.44|1889.94|1890.51|1890.01|1889.62|1889.11|409
1622829600000|2021-06-04 18:00:00|1890.43|1889.93|1891.19|1890.69|1891.4|1890.9|1890.43|1889.93|641
1622829900000|2021-06-04 18:05:00|1891.2|1890.7|1891|1890.5|1891.36|1890.86|1890.87|1890.37|586
1622830200000|2021-06-04 18:10:00|1891.04|1890.54|1890.62|1890.12|1891.09|1890.59|1890.54|1890.04|434
1622830500000|2021-06-04 18:15:00|1890.61|1890.11|1890.65|1890.15|1891.03|1890.53|1890.47|1889.97|474
1622830800000|2021-06-04 18:20:00|1890.64|1890.14|1891.05|1890.55|1891.42|1890.92|1890.61|1890.11|395
1622831100000|2021-06-04 18:25:00|1891.04|1890.54|1891|1890.5|1891.43|1890.93|1890.94|1890.37|543
1622831400000|2021-06-04 18:30:00|1891.03|1890.53|1891.44|1890.94|1891.58|1891.08|1890.87|1890.37|438
1622831700000|2021-06-04 18:35:00|1891.45|1890.95|1891.92|1891.42|1891.93|1891.43|1891.37|1890.87|358
1622832000000|2021-06-04 18:40:00|1891.91|1891.41|1891.55|1891.05|1892|1891.5|1891.46|1890.96|355
1622832300000|2021-06-04 18:45:00|1891.54|1891.04|1891.92|1891.42|1892.14|1891.55|1891.46|1890.96|321
1622832600000|2021-06-04 18:50:00|1891.93|1891.43|1891.81|1891.31|1892.02|1891.52|1891.73|1891.23|307
1622832900000|2021-06-04 18:55:00|1891.8|1891.3|1891.83|1891.33|1891.95|1891.45|1891.54|1891.04|477
1622833200000|2021-06-04 19:00:00|1891.84|1891.34|1891.85|1891.35|1891.95|1891.45|1891.57|1890.95|462
1622833500000|2021-06-04 19:05:00|1891.87|1891.37|1891.8|1891.3|1892.02|1891.49|1891.69|1891.19|304
1622833800000|2021-06-04 19:10:00|1891.81|1891.31|1891.98|1891.48|1892.6|1892.01|1891.8|1891.14|443
1622834100000|2021-06-04 19:15:00|1891.96|1891.46|1892.18|1891.38|1892.19|1891.59|1891.61|1891.09|369
1622834400000|2021-06-04 19:20:00|1892.04|1891.54|1891.6|1891.1|1892.18|1891.55|1891.6|1891.01|301
1622834700000|2021-06-04 19:25:00|1891.61|1891.11|1891.83|1891.33|1892|1891.4|1891.57|1891.07|239
1622835000000|2021-06-04 19:30:00|1891.66|1891.16|1891.49|1890.99|1891.74|1891.24|1891.31|1890.81|354
1622835300000|2021-06-04 19:35:00|1891.53|1891.03|1891.15|1890.65|1891.67|1891.06|1890.95|1890.39|387
1622835600000|2021-06-04 19:40:00|1891.13|1890.63|1891.75|1891.25|1891.85|1891.28|1891.13|1890.63|462
1622835900000|2021-06-04 19:45:00|1891.76|1891.26|1891.85|1891.35|1891.98|1891.48|1891.6|1891.09|473
1622836200000|2021-06-04 19:50:00|1891.86|1891.36|1892.17|1891.67|1892.37|1891.73|1891.81|1891.21|536
1622836500000|2021-06-04 19:55:00|1892.16|1891.66|1892.27|1891.77|1892.36|1891.83|1891.85|1891.3|686
1622836800000|2021-06-04 20:00:00|1892.34|1891.84|1892.4|1891.6|1892.51|1891.93|1891.77|1891.04|438
1622837100000|2021-06-04 20:05:00|1892.41|1891.61|1892.21|1891.71|1892.46|1891.81|1892.09|1891.41|165
1622837400000|2021-06-04 20:10:00|1892.35|1891.55|1891.75|1890.95|1892.38|1891.79|1891.39|1890.69|273
1622837700000|2021-06-04 20:15:00|1891.74|1890.94|1891.55|1890.75|1891.83|1891.2|1891.43|1890.71|174
1622838000000|2021-06-04 20:20:00|1891.56|1890.76|1891.77|1890.97|1891.77|1891.11|1891.41|1890.69|176
1622838300000|2021-06-04 20:25:00|1891.61|1891.11|1891.71|1890.91|1891.83|1891.16|1891.56|1890.86|146
1622838600000|2021-06-04 20:30:00|1891.61|1890.81|1891.54|1890.74|1892.27|1891.57|1891.35|1890.68|276
1622838900000|2021-06-04 20:35:00|1891.53|1890.73|1891.4|1890.9|1891.61|1890.97|1891.27|1890.58|173
1622839200000|2021-06-04 20:40:00|1891.38|1890.88|1892|1891.5|1892.23|1891.51|1891.38|1890.76|248
1622839500000|2021-06-04 20:45:00|1891.98|1891.48|1891.78|1890.98|1892.44|1891.74|1891.73|1890.96|246
1622839800000|2021-06-04 20:50:00|1891.82|1891.02|1892.11|1891.31|1892.32|1891.56|1891.79|1890.99|267
1622840100000|2021-06-04 20:55:00|1892.08|1891.28|1891.5|1890.7|1892.13|1891.33|1890.56|1889.76|337
1623016800000|2021-06-06 22:00:00|1890.73|1889.93|1890.64|1889.84|1891.33|1890.53|1890.6|1889.8|427
1623017100000|2021-06-06 22:05:00|1890.6|1889.8|1890.68|1890.18|1891.11|1890.44|1890.3|1889.5|482
1623017400000|2021-06-06 22:10:00|1890.69|1890.19|1889.93|1889.43|1890.85|1890.27|1889.89|1889.24|256
1623017700000|2021-06-06 22:15:00|1889.92|1889.42|1889.88|1889.08|1890.3|1889.6|1889.72|1889.06|242
1623018000000|2021-06-06 22:20:00|1889.74|1889.24|1890.31|1889.81|1890.5|1889.85|1889.73|1889.08|245
1623018300000|2021-06-06 22:25:00|1890.3|1889.8|1890.25|1889.45|1890.45|1889.85|1889.93|1889.32|177
1623018600000|2021-06-06 22:30:00|1890.1|1889.6|1890.93|1890.43|1891.05|1890.43|1889.91|1889.31|281
1623018900000|2021-06-06 22:35:00|1890.94|1890.44|1890.31|1889.81|1891.06|1890.45|1890.27|1889.7|242
1623019200000|2021-06-06 22:40:00|1890.28|1889.78|1890.24|1889.44|1890.56|1889.95|1889.99|1889.34|232
1623019500000|2021-06-06 22:45:00|1890.25|1889.45|1890.19|1889.39|1890.26|1889.65|1889.61|1888.99|265
1623019800000|2021-06-06 22:50:00|1890.2|1889.4|1890.22|1889.72|1890.46|1889.82|1889.9|1889.23|213
1623020100000|2021-06-06 22:55:00|1890.28|1889.78|1890.18|1889.68|1890.45|1889.8|1890.07|1889.42|128
1623020400000|2021-06-06 23:00:00|1890.2|1889.7|1890.26|1889.46|1890.27|1889.77|1889.57|1888.93|221
1623020700000|2021-06-06 23:05:00|1890.13|1889.63|1890.59|1889.79|1890.6|1890.01|1890.06|1889.45|139
1623021000000|2021-06-06 23:10:00|1890.6|1889.8|1890.38|1889.88|1890.6|1889.99|1890.32|1889.71|119
1623021300000|2021-06-06 23:15:00|1890.39|1889.89|1890.59|1890.09|1890.74|1890.1|1890.33|1889.77|137
1623021600000|2021-06-06 23:20:00|1890.58|1890.08|1890.4|1889.9|1890.71|1890.09|1890.36|1889.77|147
1623021900000|2021-06-06 23:25:00|1890.42|1889.92|1890.06|1889.56|1890.61|1890|1889.88|1889.28|149
1623022200000|2021-06-06 23:30:00|1890.2|1889.4|1890.31|1889.81|1890.76|1890.12|1890.05|1889.4|218
1623022500000|2021-06-06 23:35:00|1890.3|1889.8|1889.7|1889.2|1890.51|1889.9|1889.56|1888.91|231
1623022800000|2021-06-06 23:40:00|1889.72|1889.22|1889.72|1889.22|1890.24|1889.62|1889.34|1888.72|318
1623023100000|2021-06-06 23:45:00|1889.69|1889.19|1889.25|1888.75|1889.92|1889.42|1889.03|1888.44|361
1623023400000|2021-06-06 23:50:00|1889.28|1888.78|1890.02|1889.52|1890.17|1889.57|1889.25|1888.68|230
1623023700000|2021-06-06 23:55:00|1890.07|1889.57|1889.65|1889.15|1890.32|1889.7|1889.65|1889.15|264
1623024000000|2021-06-07 00:00:00|1889.66|1889.16|1890.07|1889.57|1890.14|1889.57|1889.07|1888.57|619
1623024300000|2021-06-07 00:05:00|1890.03|1889.53|1890.82|1890.32|1891.09|1890.49|1889.94|1889.36|556
1623024600000|2021-06-07 00:10:00|1890.8|1890.3|1890.85|1890.35|1891.65|1891.08|1890.64|1890.05|697
1623024900000|2021-06-07 00:15:00|1890.86|1890.36|1891.81|1891.31|1892.19|1891.59|1890.85|1890.35|601
1623025200000|2021-06-07 00:20:00|1891.82|1891.32|1890.71|1890.21|1891.83|1891.33|1890.7|1890.06|497
1623025500000|2021-06-07 00:25:00|1890.73|1890.23|1891.77|1890.97|1891.83|1891.21|1890.7|1890.13|452
1623025800000|2021-06-07 00:30:00|1891.62|1891.12|1891.76|1891.26|1891.91|1891.29|1891.48|1890.85|400
1623026100000|2021-06-07 00:35:00|1891.75|1891.25|1891.2|1890.7|1891.9|1891.27|1891.14|1890.53|361
1623026400000|2021-06-07 00:40:00|1891.4|1890.6|1891.18|1890.68|1891.52|1890.89|1891.11|1890.56|266
1623026700000|2021-06-07 00:45:00|1891.16|1890.66|1891.17|1890.67|1891.54|1890.94|1890.98|1890.48|328
1623027000000|2021-06-07 00:50:00|1891.18|1890.68|1891.12|1890.62|1892.02|1891.4|1891.02|1890.49|560
1623027300000|2021-06-07 00:55:00|1891.13|1890.63|1891.12|1890.62|1891.33|1890.83|1890.98|1890.48|347
1623027600000|2021-06-07 01:00:00|1891.13|1890.63|1889.44|1888.64|1892.31|1891.69|1889.27|1888.64|1413
1623027900000|2021-06-07 01:05:00|1889.43|1888.63|1890.84|1890.34|1891.54|1891.04|1889.08|1888.57|1245
1623028200000|2021-06-07 01:10:00|1890.88|1890.38|1889.45|1888.65|1891.2|1890.64|1889.28|1888.63|892
1623028500000|2021-06-07 01:15:00|1889.46|1888.66|1888.33|1887.83|1890.24|1889.59|1888.15|1887.6|826
1623028800000|2021-06-07 01:20:00|1888.38|1887.88|1888.79|1887.99|1889.08|1888.49|1887.73|1887.13|897
1623029100000|2021-06-07 01:25:00|1888.7|1888.2|1889.28|1888.78|1889.61|1889|1887.97|1887.38|1120
1623029400000|2021-06-07 01:30:00|1889.27|1888.77|1888.01|1887.51|1889.41|1888.91|1887.7|1887.2|896
1623029700000|2021-06-07 01:35:00|1888.02|1887.52|1887.42|1886.92|1888.05|1887.55|1887.4|1886.9|674
1623030000000|2021-06-07 01:40:00|1887.43|1886.93|1887.51|1887.01|1887.6|1887.1|1887.33|1886.83|495
1623030300000|2021-06-07 01:45:00|1887.46|1886.96|1887.52|1887.02|1887.6|1887.08|1887.3|1886.8|475
1623030600000|2021-06-07 01:50:00|1887.54|1887.04|1887.43|1886.93|1887.69|1887.19|1887.36|1886.79|620
1623030900000|2021-06-07 01:55:00|1887.42|1886.92|1887.5|1887|1887.67|1887.15|1887.31|1886.77|430
1623031200000|2021-06-07 02:00:00|1887.42|1886.92|1885.8|1885.3|1887.62|1887.01|1885.79|1885.22|693
1623031500000|2021-06-07 02:05:00|1885.79|1885.29|1885.6|1885.1|1886.36|1885.81|1885.48|1884.81|780
1623031800000|2021-06-07 02:10:00|1885.57|1885.07|1885.57|1885.07|1885.89|1885.39|1885.24|1884.74|599
1623032100000|2021-06-07 02:15:00|1885.55|1885.05|1886.55|1885.75|1886.82|1886.18|1885.42|1884.92|507
1623032400000|2021-06-07 02:20:00|1886.54|1885.74|1886.43|1885.93|1886.61|1886.07|1886.01|1885.41|386
1623032700000|2021-06-07 02:25:00|1886.44|1885.94|1886.89|1886.39|1887.05|1886.46|1886.44|1885.9|290
1623033000000|2021-06-07 02:30:00|1886.91|1886.41|1887.41|1886.91|1887.57|1887|1886.75|1886.25|549
1623033300000|2021-06-07 02:35:00|1887.42|1886.92|1887.09|1886.59|1887.85|1887.35|1886.95|1886.29|663
1623033600000|2021-06-07 02:40:00|1887.08|1886.58|1886.69|1886.19|1887.35|1886.85|1886.39|1885.89|653
1623033900000|2021-06-07 02:45:00|1886.68|1886.18|1887.57|1887.07|1887.73|1887.08|1886.61|1886.05|444
1623034200000|2021-06-07 02:50:00|1887.58|1887.08|1887.84|1887.34|1887.94|1887.44|1887.33|1886.76|448
1623034500000|2021-06-07 02:55:00|1887.86|1887.36|1887.51|1887.01|1887.94|1887.37|1887.19|1886.69|710
1623034800000|2021-06-07 03:00:00|1887.52|1887.02|1887.24|1886.74|1887.73|1887.23|1886.84|1886.34|672
1623035100000|2021-06-07 03:05:00|1887.26|1886.76|1887.27|1886.77|1888.7|1888.12|1886.71|1886.13|694
1623035400000|2021-06-07 03:10:00|1887.32|1886.82|1887.58|1887.08|1887.85|1887.24|1887.04|1886.49|469
1623035700000|2021-06-07 03:15:00|1887.59|1887.09|1888.12|1887.62|1889.09|1888.59|1887.25|1886.75|759
1623036000000|2021-06-07 03:20:00|1888.13|1887.63|1887.53|1887.03|1888.39|1887.85|1887.46|1886.84|634
1623036300000|2021-06-07 03:25:00|1887.66|1886.86|1887.3|1886.8|1887.66|1887.06|1887.07|1886.53|558
1623036600000|2021-06-07 03:30:00|1887.36|1886.86|1887.57|1887.07|1887.85|1887.24|1887.28|1886.63|305
1623036900000|2021-06-07 03:35:00|1887.66|1887.16|1887.26|1886.76|1887.83|1887.29|1887.22|1886.72|330
1623037200000|2021-06-07 03:40:00|1887.37|1886.57|1887.35|1886.85|1887.8|1887.21|1887.13|1886.5|310
1623037500000|2021-06-07 03:45:00|1887.36|1886.86|1887.43|1886.93|1887.74|1887.15|1887.29|1886.68|194
1623037800000|2021-06-07 03:50:00|1887.44|1886.94|1887.45|1886.95|1887.78|1887.18|1887.33|1886.68|271
1623038100000|2021-06-07 03:55:00|1887.6|1886.8|1887.58|1887.08|1887.74|1887.13|1887.33|1886.69|289
1623038400000|2021-06-07 04:00:00|1887.57|1887.07|1887.56|1887.06|1887.96|1887.36|1887.06|1886.41|349
1623038700000|2021-06-07 04:05:00|1887.55|1887.05|1886.93|1886.43|1887.68|1887.05|1886.83|1886.33|312
1623039000000|2021-06-07 04:10:00|1886.97|1886.47|1886.18|1885.68|1887.24|1886.59|1886.17|1885.65|317
1623039300000|2021-06-07 04:15:00|1886.19|1885.69|1886.58|1886.08|1886.76|1886.12|1885.91|1885.41|438
1623039600000|2021-06-07 04:20:00|1886.56|1886.06|1886.69|1886.19|1887.08|1886.58|1886.51|1885.96|351
1623039900000|2021-06-07 04:25:00|1886.68|1886.18|1886.33|1885.83|1886.99|1886.36|1886.17|1885.57|350
1623040200000|2021-06-07 04:30:00|1886.34|1885.84|1886.51|1886.01|1886.68|1886.03|1886.31|1885.72|260
1623040500000|2021-06-07 04:35:00|1886.5|1886|1886.83|1886.33|1887.09|1886.59|1886.43|1885.87|342
1623040800000|2021-06-07 04:40:00|1886.85|1886.35|1886.6|1885.8|1887.06|1886.42|1886.34|1885.8|247
1623041100000|2021-06-07 04:45:00|1886.45|1885.95|1886.67|1886.17|1886.83|1886.17|1886.33|1885.7|237
1623041400000|2021-06-07 04:50:00|1886.82|1886.02|1886.56|1886.06|1886.96|1886.35|1886.45|1885.85|244
1623041700000|2021-06-07 04:55:00|1886.55|1886.05|1886.23|1885.73|1886.76|1886.19|1886.03|1885.53|303
1623042000000|2021-06-07 05:00:00|1886.21|1885.71|1886.06|1885.56|1886.32|1885.72|1886.03|1885.4|328
1623042300000|2021-06-07 05:05:00|1886.05|1885.55|1885.63|1885.13|1886.23|1885.73|1885.56|1885.03|275
1623042600000|2021-06-07 05:10:00|1885.64|1885.14|1885.17|1884.67|1885.77|1885.27|1884.81|1884.25|353
1623042900000|2021-06-07 05:15:00|1885.13|1884.63|1886.46|1885.96|1886.46|1885.96|1885.07|1884.57|357
1623043200000|2021-06-07 05:20:00|1886.6|1885.8|1887.4|1886.9|1887.55|1886.93|1886.33|1885.78|454
1623043500000|2021-06-07 05:25:00|1887.41|1886.91|1887.2|1886.7|1887.69|1887.05|1887.2|1886.63|276
1623043800000|2021-06-07 05:30:00|1887.19|1886.69|1886.07|1885.57|1887.27|1886.77|1884.94|1884.28|1053
1623044100000|2021-06-07 05:35:00|1886.08|1885.58|1886.25|1885.75|1886.94|1886.3|1885.81|1885.26|729
1623044400000|2021-06-07 05:40:00|1886.24|1885.74|1887|1886.5|1887.5|1887|1886.16|1885.51|860
1623044700000|2021-06-07 05:45:00|1886.93|1886.43|1886.21|1885.71|1887.31|1886.66|1886.08|1885.51|1051
1623045000000|2021-06-07 05:50:00|1886.22|1885.72|1884.89|1884.39|1886.38|1885.85|1884.73|1884.11|844
1623045300000|2021-06-07 05:55:00|1884.81|1884.31|1883.99|1883.19|1885.15|1884.55|1883.75|1883.08|839
1623045600000|2021-06-07 06:00:00|1883.85|1883.35|1884.07|1883.57|1884.45|1883.84|1882.89|1882.36|1012
1623045900000|2021-06-07 06:05:00|1884.14|1883.64|1883.86|1883.36|1884.22|1883.71|1883.28|1882.78|781
1623046200000|2021-06-07 06:10:00|1883.88|1883.38|1884.7|1884.2|1884.73|1884.21|1883.73|1883.13|674
1623046500000|2021-06-07 06:15:00|1884.62|1884.12|1884.9|1884.4|1885.72|1885.08|1884.16|1883.64|865
1623046800000|2021-06-07 06:20:00|1885.05|1884.25|1883.25|1882.75|1885.05|1884.41|1883.17|1882.55|670
1623047100000|2021-06-07 06:25:00|1883.29|1882.79|1884.15|1883.65|1884.21|1883.65|1883.14|1882.47|768
1623047400000|2021-06-07 06:30:00|1884.13|1883.63|1883.84|1883.34|1884.7|1884.07|1883.84|1883.34|623
1623047700000|2021-06-07 06:35:00|1883.83|1883.33|1883.57|1883.07|1884.34|1883.84|1883.5|1883|432
1623048000000|2021-06-07 06:40:00|1883.56|1883.06|1883.99|1883.49|1884.24|1883.62|1883.25|1882.62|661
1623048300000|2021-06-07 06:45:00|1884|1883.5|1883.85|1883.05|1884.22|1883.66|1883.32|1882.82|681
1623048600000|2021-06-07 06:50:00|1883.87|1883.07|1884.04|1883.54|1884.41|1883.82|1883.62|1883.05|610
1623048900000|2021-06-07 06:55:00|1884.03|1883.53|1884.69|1884.19|1884.76|1884.26|1882.47|1881.84|1159
1623049200000|2021-06-07 07:00:00|1884.68|1884.18|1883.94|1883.44|1884.73|1884.23|1883.55|1883|868
1623049500000|2021-06-07 07:05:00|1883.95|1883.45|1883.6|1883.1|1884.39|1883.89|1883.1|1882.45|917
1623049800000|2021-06-07 07:10:00|1883.59|1883.09|1883.48|1882.98|1883.82|1883.32|1883.17|1882.67|760
1623050100000|2021-06-07 07:15:00|1883.46|1882.96|1881.93|1881.43|1883.51|1883.01|1881.9|1881.4|824
1623050400000|2021-06-07 07:20:00|1881.94|1881.44|1882.51|1882.01|1882.73|1882.23|1881.84|1881.34|725
1623050700000|2021-06-07 07:25:00|1882.5|1882|1883.2|1882.7|1884.48|1883.98|1882.48|1881.98|1002
1623051000000|2021-06-07 07:30:00|1883.17|1882.67|1883.65|1883.15|1883.78|1883.28|1882.87|1882.36|751
1623051300000|2021-06-07 07:35:00|1883.64|1883.14|1884.38|1883.88|1885.24|1884.74|1883.53|1882.92|843
1623051600000|2021-06-07 07:40:00|1884.36|1883.86|1884.66|1884.16|1884.88|1884.38|1883.87|1883.37|659
1623051900000|2021-06-07 07:45:00|1884.67|1884.17|1885.03|1884.53|1885.09|1884.59|1884.54|1884.04|589
1623052200000|2021-06-07 07:50:00|1885.02|1884.52|1884.99|1884.49|1885.39|1884.89|1884.72|1884.22|724
1623052500000|2021-06-07 07:55:00|1884.97|1884.47|1884.88|1884.38|1885.15|1884.65|1884.5|1884|632
1623052800000|2021-06-07 08:00:00|1884.87|1884.37|1885.08|1884.58|1885.44|1884.94|1884|1883.5|746
1623053100000|2021-06-07 08:05:00|1885.1|1884.6|1882.85|1882.35|1885.13|1884.63|1882.39|1881.89|1142
1623053400000|2021-06-07 08:10:00|1882.84|1882.34|1884.22|1883.72|1884.33|1883.83|1882.71|1882.21|691
1623053700000|2021-06-07 08:15:00|1884.21|1883.71|1884.3|1883.8|1884.51|1884.01|1884|1883.5|568
1623054000000|2021-06-07 08:20:00|1884.29|1883.79|1883.62|1883.12|1884.29|1883.79|1883.4|1882.9|588
1623054300000|2021-06-07 08:25:00|1883.61|1883.11|1884.07|1883.57|1884.71|1884.21|1883.42|1882.92|731
1623054600000|2021-06-07 08:30:00|1884.08|1883.58|1883.18|1882.68|1884.08|1883.58|1882.78|1882.28|578
1623054900000|2021-06-07 08:35:00|1883.17|1882.67|1883.5|1883|1883.63|1883.13|1883.01|1882.51|507
1623055200000|2021-06-07 08:40:00|1883.49|1882.99|1884.43|1883.93|1884.43|1883.93|1883.07|1882.57|581
1623055500000|2021-06-07 08:45:00|1884.42|1883.92|1884.28|1883.78|1884.72|1884.22|1883.76|1883.26|669
1623055800000|2021-06-07 08:50:00|1884.27|1883.77|1886.12|1885.62|1886.23|1885.73|1884.25|1883.75|695
1623056100000|2021-06-07 08:55:00|1886.11|1885.61|1885.02|1884.52|1886.81|1886.31|1884.52|1884.02|893
1623056400000|2021-06-07 09:00:00|1884.96|1884.46|1885.5|1885|1885.7|1885.2|1883.93|1883.43|782
1623056700000|2021-06-07 09:05:00|1885.48|1884.98|1883.96|1883.46|1885.75|1885.25|1883.88|1883.31|717
1623057000000|2021-06-07 09:10:00|1884|1883.5|1883.99|1883.49|1884.35|1883.85|1883.6|1883.1|781
1623057300000|2021-06-07 09:15:00|1883.98|1883.48|1884.15|1883.65|1884.17|1883.67|1883.68|1883.18|567
1623057600000|2021-06-07 09:20:00|1884.16|1883.66|1884.76|1884.26|1885.09|1884.59|1884.01|1883.51|607
1623057900000|2021-06-07 09:25:00|1884.75|1884.25|1884.53|1884.03|1885.03|1884.53|1884.28|1883.78|629
1623058200000|2021-06-07 09:30:00|1884.52|1884.02|1883.38|1882.88|1884.54|1884.04|1883.14|1882.64|737
1623058500000|2021-06-07 09:35:00|1883.32|1882.82|1883.9|1883.4|1884.01|1883.51|1883.3|1882.8|519
1623058800000|2021-06-07 09:40:00|1883.91|1883.41|1884.12|1883.62|1884.24|1883.74|1883.71|1883.21|417
1623059100000|2021-06-07 09:45:00|1884.11|1883.61|1884.36|1883.86|1884.37|1883.87|1883.83|1883.33|390
1623059400000|2021-06-07 09:50:00|1884.35|1883.85|1885.23|1884.73|1885.28|1884.78|1884.34|1883.84|383
1623059700000|2021-06-07 09:55:00|1885.17|1884.67|1884.68|1884.18|1885.35|1884.85|1884.33|1883.83|487
1623060000000|2021-06-07 10:00:00|1884.65|1884.15|1885.19|1884.69|1885.22|1884.72|1884.4|1883.9|398
1623060300000|2021-06-07 10:05:00|1885.2|1884.7|1885.36|1884.86|1885.38|1884.88|1885.14|1884.64|376
1623060600000|2021-06-07 10:10:00|1885.37|1884.87|1885.72|1885.22|1885.92|1885.42|1885.31|1884.81|409
1623060900000|2021-06-07 10:15:00|1885.68|1885.18|1884.91|1884.41|1885.68|1885.18|1884.76|1884.26|456
1623061200000|2021-06-07 10:20:00|1884.9|1884.4|1885.18|1884.68|1885.27|1884.77|1884.79|1884.29|355
1623061500000|2021-06-07 10:25:00|1885.19|1884.69|1885.7|1885.2|1885.71|1885.21|1884.37|1883.87|584
1623061800000|2021-06-07 10:30:00|1885.71|1885.21|1885.54|1885.04|1885.92|1885.42|1885.3|1884.8|453
1623062100000|2021-06-07 10:35:00|1885.55|1885.05|1885.98|1885.48|1886.02|1885.52|1885.31|1884.81|458
1623062400000|2021-06-07 10:40:00|1885.99|1885.49|1887.1|1886.6|1887.32|1886.82|1885.98|1885.48|660
1623062700000|2021-06-07 10:45:00|1887.12|1886.62|1885.55|1885.05|1887.38|1886.88|1885.42|1884.92|600
1623063000000|2021-06-07 10:50:00|1885.54|1885.04|1885.48|1884.98|1886.16|1885.66|1885.42|1884.92|557
1623063300000|2021-06-07 10:55:00|1885.49|1884.99|1885.15|1884.65|1885.92|1885.34|1885.14|1884.64|447
1623063600000|2021-06-07 11:00:00|1885.14|1884.64|1886.2|1885.7|1886.29|1885.79|1885.07|1884.57|548
1623063900000|2021-06-07 11:05:00|1886.21|1885.71|1885.89|1885.39|1886.58|1886.08|1885.7|1885.2|527
1623064200000|2021-06-07 11:10:00|1885.87|1885.37|1886.38|1885.88|1886.68|1886.18|1885.7|1885.2|425
1623064500000|2021-06-07 11:15:00|1886.37|1885.87|1886.97|1886.47|1887|1886.5|1886.24|1885.74|412
1623064800000|2021-06-07 11:20:00|1886.96|1886.46|1886.85|1886.35|1887.28|1886.78|1886.76|1886.26|452
1623065100000|2021-06-07 11:25:00|1886.87|1886.37|1887.24|1886.74|1887.26|1886.76|1886.59|1886.09|453
1623065400000|2021-06-07 11:30:00|1887.23|1886.73|1887.19|1886.69|1888.64|1888.14|1886.88|1886.38|962
1623065700000|2021-06-07 11:35:00|1887.25|1886.75|1886.45|1885.95|1887.28|1886.78|1885.63|1885.13|791
1623066000000|2021-06-07 11:40:00|1886.44|1885.94|1887.5|1887|1887.93|1887.31|1886.37|1885.87|783
1623066300000|2021-06-07 11:45:00|1887.49|1886.99|1888.06|1887.56|1888.11|1887.61|1887.44|1886.94|533
1623066600000|2021-06-07 11:50:00|1888.05|1887.55|1887.72|1887.22|1888.12|1887.62|1887.29|1886.79|564
1623066900000|2021-06-07 11:55:00|1887.71|1887.21|1887.42|1886.92|1887.85|1887.35|1887.13|1886.63|593
1623067200000|2021-06-07 12:00:00|1887.45|1886.95|1886.26|1885.76|1887.45|1886.95|1885.79|1885.29|662
1623067500000|2021-06-07 12:05:00|1886.21|1885.71|1885.63|1885.13|1886.4|1885.9|1885.39|1884.89|710
1623067800000|2021-06-07 12:10:00|1885.57|1885.07|1885.87|1885.37|1886.09|1885.59|1885.48|1884.98|654
1623068100000|2021-06-07 12:15:00|1885.88|1885.38|1886.83|1886.33|1887.21|1886.71|1885.72|1885.22|639
1623068400000|2021-06-07 12:20:00|1886.81|1886.31|1886.12|1885.62|1887.31|1886.81|1885.29|1884.79|780
1623068700000|2021-06-07 12:25:00|1886.11|1885.61|1886.41|1885.91|1886.45|1885.95|1884.92|1884.42|744
1623069000000|2021-06-07 12:30:00|1886.45|1885.95|1886.07|1885.57|1887.17|1886.67|1885.75|1885.25|863
1623069300000|2021-06-07 12:35:00|1886.01|1885.51|1887.23|1886.73|1887.23|1886.73|1885.93|1885.43|900
1623069600000|2021-06-07 12:40:00|1887.24|1886.74|1886.41|1885.91|1887.57|1887.07|1885.51|1885.01|886
1623069900000|2021-06-07 12:45:00|1886.47|1885.97|1886.9|1886.4|1887.12|1886.62|1886.38|1885.88|716
1623070200000|2021-06-07 12:50:00|1886.89|1886.39|1887.47|1886.97|1887.62|1887.12|1886.84|1886.34|664
1623070500000|2021-06-07 12:55:00|1887.48|1886.98|1887.53|1887.03|1887.69|1887.19|1886.56|1886.06|772
1623070800000|2021-06-07 13:00:00|1887.52|1887.02|1887.3|1886.8|1888.09|1887.59|1886.7|1886.2|1049
1623071100000|2021-06-07 13:05:00|1887.29|1886.79|1886.51|1886.01|1887.29|1886.79|1886.38|1885.88|938
1623071400000|2021-06-07 13:10:00|1886.52|1886.02|1890|1889.5|1891.02|1890.52|1886.27|1885.77|1343
1623071700000|2021-06-07 13:15:00|1889.97|1889.47|1888.8|1888.3|1890.67|1890.17|1888.48|1887.98|1205
1623072000000|2021-06-07 13:20:00|1888.85|1888.35|1890.17|1889.67|1890.5|1890|1888.79|1888.29|999
1623072300000|2021-06-07 13:25:00|1890.02|1889.52|1890.09|1889.59|1890.39|1889.89|1888.86|1888.36|930
1623072600000|2021-06-07 13:30:00|1890.18|1889.68|1890.12|1889.62|1890.39|1889.89|1886.65|1886.15|1056
1623072900000|2021-06-07 13:35:00|1890.03|1889.53|1888.37|1887.87|1891.42|1890.92|1888.37|1887.87|1005
1623073200000|2021-06-07 13:40:00|1888.4|1887.9|1889.17|1888.67|1889.45|1888.95|1888.08|1887.58|1180
1623073500000|2021-06-07 13:45:00|1889.14|1888.64|1888.56|1888.06|1889.91|1889.41|1887.95|1887.45|1323
1623073800000|2021-06-07 13:50:00|1888.55|1888.05|1889.43|1888.93|1889.66|1889.16|1887.94|1887.44|1271
1623074100000|2021-06-07 13:55:00|1889.4|1888.9|1889.05|1888.55|1890.69|1890.19|1888.98|1888.48|1194
1623074400000|2021-06-07 14:00:00|1889.04|1888.54|1888.58|1888.08|1889.68|1889.18|1888.01|1887.51|1230
1623074700000|2021-06-07 14:05:00|1888.57|1888.07|1889.68|1889.18|1890.41|1889.91|1888.19|1887.69|1153
1623075000000|2021-06-07 14:10:00|1889.71|1889.21|1890.73|1890.23|1891.54|1891.04|1889.69|1889.19|1132
1623075300000|2021-06-07 14:15:00|1890.75|1890.25|1890.14|1889.64|1891.57|1891.07|1890.05|1889.55|1083
1623075600000|2021-06-07 14:20:00|1890.15|1889.65|1890.74|1890.24|1891.9|1891.4|1890.12|1889.62|1061
1623075900000|2021-06-07 14:25:00|1890.75|1890.25|1892.67|1892.17|1892.75|1892.25|1890.73|1890.23|1074
1623076200000|2021-06-07 14:30:00|1892.56|1892.06|1890.83|1890.33|1892.57|1892.07|1890.51|1890.01|1033
1623076500000|2021-06-07 14:35:00|1890.84|1890.34|1891.57|1891.07|1891.77|1891.27|1890.65|1890.15|863
1623076800000|2021-06-07 14:40:00|1891.56|1891.06|1892.63|1892.13|1893.47|1892.97|1891.54|1891.04|1144
1623077100000|2021-06-07 14:45:00|1892.71|1892.21|1893.24|1892.74|1893.34|1892.84|1892.04|1891.54|1076
1623077400000|2021-06-07 14:50:00|1893.25|1892.75|1892.13|1891.63|1893.54|1893.04|1891.61|1891.11|1040
1623077700000|2021-06-07 14:55:00|1892.14|1891.64|1892.26|1891.76|1892.69|1892.19|1891.36|1890.86|1147
1623078000000|2021-06-07 15:00:00|1892.25|1891.75|1892.45|1891.95|1892.8|1892.3|1892.08|1891.58|1019
1623078300000|2021-06-07 15:05:00|1892.49|1891.99|1892.87|1892.37|1893.46|1892.96|1892.47|1891.97|802
1623078600000|2021-06-07 15:10:00|1892.88|1892.38|1893.54|1893.04|1893.54|1893.04|1892.54|1892.04|806
1623078900000|2021-06-07 15:15:00|1893.53|1893.03|1893.72|1893.22|1894.02|1893.52|1892.88|1892.38|1061
1623079200000|2021-06-07 15:20:00|1893.74|1893.24|1893.89|1893.39|1894.32|1893.82|1893.71|1893.21|955
1623079500000|2021-06-07 15:25:00|1893.88|1893.38|1894.03|1893.53|1894.34|1893.84|1893.85|1893.35|689
1623079800000|2021-06-07 15:30:00|1894.02|1893.52|1893.85|1893.35|1894.17|1893.67|1893.45|1892.95|746
1623080100000|2021-06-07 15:35:00|1893.84|1893.34|1893.64|1893.14|1894.14|1893.64|1893.13|1892.63|798
1623080400000|2021-06-07 15:40:00|1893.66|1893.16|1892.97|1892.47|1893.78|1893.28|1892.64|1892.14|793
1623080700000|2021-06-07 15:45:00|1892.98|1892.48|1893.9|1893.4|1894.52|1894.02|1892.98|1892.48|776
1623081000000|2021-06-07 15:50:00|1893.91|1893.41|1894.52|1894.02|1895.02|1894.52|1893.86|1893.36|795
1623081300000|2021-06-07 15:55:00|1894.51|1894.01|1894.43|1893.93|1895.02|1894.52|1893.91|1893.41|769
1623081600000|2021-06-07 16:00:00|1894.42|1893.92|1894.93|1894.43|1895.58|1895.08|1894.4|1893.9|894
1623081900000|2021-06-07 16:05:00|1894.9|1894.4|1895.11|1894.61|1895.57|1895.07|1894.62|1894.12|636
1623082200000|2021-06-07 16:10:00|1895.12|1894.62|1895.06|1894.56|1895.68|1895.18|1894.94|1894.44|644
1623082500000|2021-06-07 16:15:00|1895.04|1894.54|1894.57|1894.07|1895.04|1894.54|1894.5|1894|592
1623082800000|2021-06-07 16:20:00|1894.56|1894.06|1895.22|1894.72|1895.42|1894.92|1894.42|1893.92|634
1623083100000|2021-06-07 16:25:00|1895.26|1894.76|1894.9|1894.4|1895.27|1894.77|1894.82|1894.32|662
1623083400000|2021-06-07 16:30:00|1894.97|1894.47|1895.05|1894.55|1895.33|1894.83|1894.87|1894.37|432
1623083700000|2021-06-07 16:35:00|1895.06|1894.56|1895.42|1894.92|1895.63|1895.13|1894.74|1894.24|455
1623084000000|2021-06-07 16:40:00|1895.41|1894.91|1895.47|1894.97|1895.72|1895.22|1895.19|1894.69|534
1623084300000|2021-06-07 16:45:00|1895.49|1894.99|1895.57|1895.07|1895.79|1895.29|1895.26|1894.76|415
1623084600000|2021-06-07 16:50:00|1895.58|1895.08|1895.64|1895.14|1895.7|1895.2|1895.26|1894.76|449
1623084900000|2021-06-07 16:55:00|1895.56|1895.06|1895.41|1894.91|1895.95|1895.45|1895.11|1894.5|399
1623085200000|2021-06-07 17:00:00|1895.39|1894.89|1895.75|1895.25|1896.12|1895.62|1895.33|1894.83|527
1623085500000|2021-06-07 17:05:00|1895.76|1895.26|1895.52|1895.02|1895.89|1895.37|1895.04|1894.54|550
1623085800000|2021-06-07 17:10:00|1895.5|1895|1895.47|1894.97|1895.93|1895.43|1895.27|1894.63|550
1623086100000|2021-06-07 17:15:00|1895.48|1894.98|1895.83|1895.33|1896.16|1895.66|1895.28|1894.78|677
1623086400000|2021-06-07 17:20:00|1895.86|1895.36|1895.85|1895.35|1896.33|1895.83|1895.75|1895.25|564
1623086700000|2021-06-07 17:25:00|1895.83|1895.33|1896.58|1896.08|1896.81|1896.31|1895.14|1894.58|819
1623087000000|2021-06-07 17:30:00|1896.59|1896.09|1896.45|1895.95|1897.22|1896.69|1895.97|1895.47|758
1623087300000|2021-06-07 17:35:00|1896.44|1895.94|1896.75|1896.25|1897.02|1896.52|1896.43|1895.93|610
1623087600000|2021-06-07 17:40:00|1896.74|1896.24|1896.73|1896.23|1896.82|1896.32|1896.21|1895.7|504
1623087900000|2021-06-07 17:45:00|1896.74|1896.24|1896.63|1896.13|1896.84|1896.34|1896.38|1895.88|414
1623088200000|2021-06-07 17:50:00|1896.68|1896.18|1897.06|1896.56|1897.14|1896.64|1896.65|1896.15|453
1623088500000|2021-06-07 17:55:00|1897.05|1896.55|1897.99|1897.49|1898.53|1898.03|1897.01|1896.51|679
1623088800000|2021-06-07 18:00:00|1898.12|1897.62|1898.89|1898.39|1899.09|1898.59|1898.06|1897.56|554
1623089100000|2021-06-07 18:05:00|1898.86|1898.36|1898.6|1898.1|1899.2|1898.7|1898.4|1897.9|387
1623089400000|2021-06-07 18:10:00|1898.63|1898.13|1899.22|1898.72|1899.27|1898.77|1898.61|1898.11|374
1623089700000|2021-06-07 18:15:00|1899.23|1898.73|1899.62|1899.12|1900.02|1899.52|1898.87|1898.37|621
1623090000000|2021-06-07 18:20:00|1899.6|1899.1|1899.69|1899.19|1899.84|1899.34|1899.3|1898.8|447
1623090300000|2021-06-07 18:25:00|1899.67|1899.17|1899.78|1899.28|1900.02|1899.48|1899.57|1899.06|480
1623090600000|2021-06-07 18:30:00|1899.77|1899.27|1899.82|1899.32|1900.27|1899.77|1899.49|1898.99|411
1623090900000|2021-06-07 18:35:00|1899.81|1899.31|1899.2|1898.7|1899.91|1899.41|1899.05|1898.55|333
1623091200000|2021-06-07 18:40:00|1899.22|1898.72|1899.46|1898.96|1899.7|1899.2|1899.11|1898.61|407
1623091500000|2021-06-07 18:45:00|1899.47|1898.97|1899.28|1898.78|1899.57|1899.07|1898.98|1898.48|441
1623091800000|2021-06-07 18:50:00|1899.26|1898.76|1899.46|1898.96|1899.88|1899.38|1899.26|1898.76|501
1623092100000|2021-06-07 18:55:00|1899.47|1898.97|1899.2|1898.7|1899.67|1899.17|1899.02|1898.52|613
1623092400000|2021-06-07 19:00:00|1899.22|1898.72|1898.22|1897.72|1899.87|1899.37|1898.1|1897.6|789
1623092700000|2021-06-07 19:05:00|1898.21|1897.71|1898.66|1898.16|1898.78|1898.28|1898.1|1897.6|521
1623093000000|2021-06-07 19:10:00|1898.65|1898.15|1899.76|1899.26|1899.86|1899.36|1898.57|1898.07|555
1623093300000|2021-06-07 19:15:00|1899.77|1899.27|1899.62|1899.12|1900.02|1899.52|1899.61|1899.11|333
1623093600000|2021-06-07 19:20:00|1899.63|1899.13|1899.62|1899.12|1899.94|1899.44|1899.53|1899.03|294
1623093900000|2021-06-07 19:25:00|1899.61|1899.11|1900.08|1899.58|1900.17|1899.67|1899.6|1899.1|397
1623094200000|2021-06-07 19:30:00|1900.07|1899.57|1899.39|1898.89|1900.15|1899.65|1899.36|1898.86|476
1623094500000|2021-06-07 19:35:00|1899.4|1898.9|1899.44|1898.94|1899.53|1899.03|1899.02|1898.52|446
1623094800000|2021-06-07 19:40:00|1899.45|1898.95|1899.48|1898.98|1899.51|1899.01|1899.13|1898.63|412
1623095100000|2021-06-07 19:45:00|1899.61|1899.11|1899.93|1899.43|1900.05|1899.55|1899.47|1898.97|309
1623095400000|2021-06-07 19:50:00|1899.94|1899.44|1900.24|1899.74|1900.34|1899.84|1899.91|1899.41|382
1623095700000|2021-06-07 19:55:00|1900.25|1899.75|1900.12|1899.62|1900.36|1899.86|1899.85|1899.35|420
1623096000000|2021-06-07 20:00:00|1900.13|1899.63|1900.19|1899.69|1900.25|1899.75|1900.05|1899.55|251
1623096300000|2021-06-07 20:05:00|1900.18|1899.68|1900.13|1899.63|1900.28|1899.78|1900.09|1899.59|180
1623096600000|2021-06-07 20:10:00|1900.1|1899.6|1899.97|1899.47|1900.43|1899.93|1899.89|1899.29|248
1623096900000|2021-06-07 20:15:00|1899.96|1899.46|1899.49|1898.99|1900.08|1899.58|1899.45|1898.95|260
1623097200000|2021-06-07 20:20:00|1899.48|1898.98|1899.32|1898.82|1899.62|1899.12|1899.16|1898.59|215
1623097500000|2021-06-07 20:25:00|1899.33|1898.83|1899.45|1898.95|1899.47|1898.97|1899.28|1898.78|199
1623097800000|2021-06-07 20:30:00|1899.44|1898.94|1899.56|1899.06|1899.96|1899.46|1899.29|1898.79|238
1623098100000|2021-06-07 20:35:00|1899.58|1899.08|1899.87|1899.37|1899.88|1899.38|1899.48|1898.95|214
1623098400000|2021-06-07 20:40:00|1899.85|1899.35|1900.02|1899.52|1900.15|1899.53|1899.7|1899.15|209
1623098700000|2021-06-07 20:45:00|1899.95|1899.45|1899.88|1899.38|1900.16|1899.54|1899.54|1898.86|313
1623099000000|2021-06-07 20:50:00|1899.89|1899.39|1899.08|1898.58|1900.35|1899.71|1899.03|1898.4|302
1623099300000|2021-06-07 20:55:00|1899.18|1898.38|1899.54|1898.74|1899.64|1898.89|1899.08|1898.38|292
1623103200000|2021-06-07 22:00:00|1899.95|1899.15|1899.59|1898.79|1899.98|1899.31|1899.36|1898.7|282
1623103500000|2021-06-07 22:05:00|1899.64|1898.84|1899.69|1898.89|1899.82|1899.17|1899.5|1898.83|198
1623103800000|2021-06-07 22:10:00|1899.71|1898.91|1899.6|1898.8|1899.73|1899.07|1899.36|1898.69|185
1623104100000|2021-06-07 22:15:00|1899.61|1898.81|1899.45|1898.65|1899.79|1899.13|1899.3|1898.62|219
1623104400000|2021-06-07 22:20:00|1899.47|1898.67|1899.49|1898.69|1899.5|1898.89|1899.15|1898.51|222
1623104700000|2021-06-07 22:25:00|1899.47|1898.67|1899.51|1898.71|1899.59|1898.91|1899.29|1898.58|153
1623105000000|2021-06-07 22:30:00|1899.49|1898.69|1899.12|1898.32|1899.5|1898.81|1898.95|1898.32|171
1623105300000|2021-06-07 22:35:00|1899.15|1898.35|1899.24|1898.74|1899.44|1898.81|1898.83|1898.26|216
1623105600000|2021-06-07 22:40:00|1899.41|1898.61|1899.15|1898.65|1899.43|1898.81|1899.03|1898.39|168
1623105900000|2021-06-07 22:45:00|1899.27|1898.47|1898.74|1898.24|1899.36|1898.74|1898.72|1898.19|161
1623106200000|2021-06-07 22:50:00|1898.73|1898.23|1899.17|1898.67|1899.19|1898.67|1898.73|1898.19|155
1623106500000|2021-06-07 22:55:00|1899.12|1898.62|1898.98|1898.48|1899.42|1898.77|1898.96|1898.35|131
1623106800000|2021-06-07 23:00:00|1898.97|1898.47|1899.76|1898.96|1899.79|1899.13|1898.97|1898.33|190
1623107100000|2021-06-07 23:05:00|1899.77|1898.97|1899.4|1898.9|1899.78|1899.12|1899.26|1898.63|152
1623107400000|2021-06-07 23:10:00|1899.39|1898.89|1899.36|1898.86|1899.57|1898.91|1899.27|1898.62|144
1623107700000|2021-06-07 23:15:00|1899.35|1898.85|1899.3|1898.8|1899.5|1898.87|1899.03|1898.5|162
1623108000000|2021-06-07 23:20:00|1899.31|1898.81|1899.55|1899.05|1899.65|1899.13|1899.29|1898.65|146
1623108300000|2021-06-07 23:25:00|1899.54|1899.04|1899.48|1898.98|1899.78|1899.08|1899.39|1898.79|187
1623108600000|2021-06-07 23:30:00|1899.46|1898.96|1899.9|1899.1|1900.07|1899.34|1899.46|1898.96|183
1623108900000|2021-06-07 23:35:00|1899.74|1899.24|1899.7|1898.9|1899.91|1899.27|1899.47|1898.86|196
1623109200000|2021-06-07 23:40:00|1899.68|1898.88|1899.79|1898.99|1899.94|1899.31|1899.49|1898.87|180
1623109500000|2021-06-07 23:45:00|1899.8|1899|1899.32|1898.82|1899.94|1899.29|1899.28|1898.78|211
1623109800000|2021-06-07 23:50:00|1899.31|1898.81|1899.15|1898.65|1899.44|1898.9|1898.61|1898.11|327
1623110100000|2021-06-07 23:55:00|1899.13|1898.63|1899.08|1898.58|1899.32|1898.72|1898.8|1898.3|439
1623110400000|2021-06-08 00:00:00|1899.09|1898.59|1899.79|1899.29|1900.05|1899.55|1898.98|1898.35|479
1623110700000|2021-06-08 00:05:00|1899.81|1899.31|1899.86|1899.36|1900.27|1899.77|1899.56|1899.06|364
1623111000000|2021-06-08 00:10:00|1899.88|1899.38|1899.55|1899.05|1900.05|1899.47|1899.41|1898.85|314
1623111300000|2021-06-08 00:15:00|1899.54|1899.04|1899.44|1898.94|1899.74|1899.24|1899.14|1898.55|284
1623111600000|2021-06-08 00:20:00|1899.42|1898.92|1899.84|1899.34|1900.25|1899.75|1899.42|1898.92|343
1623111900000|2021-06-08 00:25:00|1899.83|1899.33|1899.49|1898.99|1899.86|1899.36|1899.2|1898.65|314
1623112200000|2021-06-08 00:30:00|1899.48|1898.98|1899.81|1899.31|1900.09|1899.59|1899.48|1898.98|271
1623112500000|2021-06-08 00:35:00|1899.78|1899.28|1899.97|1899.47|1900.13|1899.63|1899.68|1899.08|287
1623112800000|2021-06-08 00:40:00|1899.96|1899.46|1900.2|1899.7|1900.79|1900.22|1899.67|1899.06|433
1623113100000|2021-06-08 00:45:00|1900.18|1899.68|1900.25|1899.75|1900.44|1899.85|1899.9|1899.24|242
1623113400000|2021-06-08 00:50:00|1900.26|1899.76|1900.54|1900.04|1900.73|1900.08|1900.1|1899.44|421
1623113700000|2021-06-08 00:55:00|1900.55|1900.05|1901.73|1901.23|1901.75|1901.23|1900.52|1899.89|537
1623114000000|2021-06-08 01:00:00|1901.68|1901.18|1902.13|1901.63|1903.33|1902.83|1901.58|1900.99|1182
1623114300000|2021-06-08 01:05:00|1902.06|1901.56|1902.08|1901.58|1902.4|1901.9|1901.54|1901.04|738
1623114600000|2021-06-08 01:10:00|1902.16|1901.66|1902.84|1902.34|1903.35|1902.71|1901.64|1901.14|565
1623114900000|2021-06-08 01:15:00|1902.83|1902.33|1903.12|1902.62|1903.32|1902.75|1902.33|1901.69|655
1623115200000|2021-06-08 01:20:00|1903.13|1902.63|1902.58|1902.08|1903.66|1903.16|1902.49|1901.88|1009
1623115500000|2021-06-08 01:25:00|1902.56|1902.06|1901.88|1901.38|1903.21|1902.71|1901.87|1901.25|747
1623115800000|2021-06-08 01:30:00|1901.92|1901.42|1900.84|1900.34|1902.63|1902.09|1900.83|1900.33|920
1623116100000|2021-06-08 01:35:00|1900.83|1900.33|1900.24|1899.74|1900.84|1900.34|1900|1899.37|887
1623116400000|2021-06-08 01:40:00|1900.23|1899.73|1900.13|1899.63|1900.54|1899.95|1899.85|1899.3|552
1623116700000|2021-06-08 01:45:00|1900.07|1899.57|1900.29|1899.79|1900.39|1899.8|1899.71|1899.15|431
1623117000000|2021-06-08 01:50:00|1900.3|1899.8|1899.64|1899.14|1900.55|1899.91|1899.63|1899.06|524
1623117300000|2021-06-08 01:55:00|1899.63|1899.13|1898.27|1897.77|1899.65|1899.13|1898.25|1897.66|797
1623117600000|2021-06-08 02:00:00|1898.26|1897.76|1898.39|1897.89|1899.23|1898.66|1897.88|1897.27|822
1623117900000|2021-06-08 02:05:00|1898.35|1897.85|1898.75|1898.25|1898.9|1898.35|1898.02|1897.51|689
1623118200000|2021-06-08 02:10:00|1898.76|1898.26|1898.97|1898.47|1899.4|1898.78|1898.73|1898.2|547
1623118500000|2021-06-08 02:15:00|1898.95|1898.45|1898.71|1898.21|1899.17|1898.54|1898.37|1897.81|344
1623118800000|2021-06-08 02:20:00|1898.7|1898.2|1898.92|1898.42|1898.94|1898.44|1898.27|1897.77|281
1623119100000|2021-06-08 02:25:00|1898.93|1898.43|1898.35|1897.85|1898.94|1898.44|1898.21|1897.64|296
1623119400000|2021-06-08 02:30:00|1898.29|1897.79|1897.48|1896.98|1898.58|1898.01|1897.19|1896.59|641
1623119700000|2021-06-08 02:35:00|1897.47|1896.97|1897.33|1896.83|1898.13|1897.58|1897.19|1896.61|561
1623120000000|2021-06-08 02:40:00|1897.35|1896.85|1897.81|1897.31|1898.28|1897.63|1897.25|1896.72|637
1623120300000|2021-06-08 02:45:00|1897.83|1897.33|1897.89|1897.39|1898.21|1897.6|1897.55|1897.01|471
1623120600000|2021-06-08 02:50:00|1897.9|1897.4|1896.79|1896.29|1897.93|1897.43|1896.7|1896.15|597
1623120900000|2021-06-08 02:55:00|1896.77|1896.27|1896.53|1896.03|1896.95|1896.35|1896.31|1895.76|646
1623121200000|2021-06-08 03:00:00|1896.54|1896.04|1896.19|1895.69|1897.22|1896.59|1896.01|1895.42|612
1623121500000|2021-06-08 03:05:00|1896.18|1895.68|1896.87|1896.37|1896.94|1896.44|1895.9|1895.3|613
1623121800000|2021-06-08 03:10:00|1896.88|1896.38|1897.16|1896.66|1897.41|1896.88|1896.48|1895.87|592
1623122100000|2021-06-08 03:15:00|1897.13|1896.63|1896.77|1896.27|1897.29|1896.7|1896.48|1895.84|486
1623122400000|2021-06-08 03:20:00|1896.76|1896.26|1896.96|1896.46|1897.24|1896.74|1896.36|1895.86|525
1623122700000|2021-06-08 03:25:00|1896.95|1896.45|1897.05|1896.25|1897.28|1896.78|1896.53|1895.9|481
1623123000000|2021-06-08 03:30:00|1896.91|1896.41|1897.31|1896.81|1897.43|1896.93|1896.77|1896.27|370
1623123300000|2021-06-08 03:35:00|1897.3|1896.8|1897.23|1896.73|1897.61|1897.02|1897.13|1896.53|359
1623123600000|2021-06-08 03:40:00|1897.24|1896.74|1897.58|1897.08|1897.73|1897.14|1897.24|1896.72|212
1623123900000|2021-06-08 03:45:00|1897.55|1897.05|1896.93|1896.43|1897.56|1897.06|1896.92|1896.42|181
1623124200000|2021-06-08 03:50:00|1896.92|1896.42|1896.72|1896.22|1897.19|1896.69|1896.72|1896.06|179
1623124500000|2021-06-08 03:55:00|1896.68|1896.18|1896.22|1895.72|1896.85|1896.22|1896.04|1895.46|370
1623124800000|2021-06-08 04:00:00|1896.2|1895.7|1896.4|1895.9|1896.9|1896.25|1896.04|1895.54|395
1623125100000|2021-06-08 04:05:00|1896.41|1895.91|1896.08|1895.58|1896.47|1895.91|1896.06|1895.56|267
1623125400000|2021-06-08 04:10:00|1896.09|1895.59|1896.17|1895.67|1896.22|1895.72|1895.9|1895.31|249
1623125700000|2021-06-08 04:15:00|1896.18|1895.68|1896.12|1895.62|1896.3|1895.73|1895.91|1895.34|196
1623126000000|2021-06-08 04:20:00|1896.11|1895.61|1895.61|1895.11|1896.2|1895.62|1895.54|1895|227
1623126300000|2021-06-08 04:25:00|1895.6|1895.1|1895.85|1895.35|1896.11|1895.49|1895.6|1895.1|210
1623126600000|2021-06-08 04:30:00|1895.84|1895.34|1895.58|1895.08|1895.98|1895.36|1895.57|1894.96|247
1623126900000|2021-06-08 04:35:00|1895.59|1895.09|1895.87|1895.07|1896.02|1895.44|1895.57|1895.03|230
1623127200000|2021-06-08 04:40:00|1895.79|1895.29|1896.08|1895.58|1896.21|1895.59|1895.67|1895.05|294
1623127500000|2021-06-08 04:45:00|1896.09|1895.59|1896.93|1896.43|1897.06|1896.43|1895.75|1895.25|349
1623127800000|2021-06-08 04:50:00|1896.92|1896.42|1897.11|1896.61|1897.21|1896.71|1896.62|1896.08|244
1623128100000|2021-06-08 04:55:00|1897.1|1896.6|1897.43|1896.93|1897.63|1897.02|1896.69|1896.19|317
1623128400000|2021-06-08 05:00:00|1897.45|1896.95|1897.22|1896.72|1897.92|1897.3|1897.1|1896.55|364
1623128700000|2021-06-08 05:05:00|1897.23|1896.73|1898.41|1897.91|1898.69|1898.15|1897.23|1896.73|460
1623129000000|2021-06-08 05:10:00|1898.33|1897.83|1897.93|1897.43|1898.83|1898.27|1897.25|1896.75|696
1623129300000|2021-06-08 05:15:00|1897.92|1897.42|1898.12|1897.32|1898.41|1897.81|1897.63|1897.08|392
1623129600000|2021-06-08 05:20:00|1897.97|1897.47|1897.6|1897.1|1898.09|1897.49|1897.31|1896.81|270
1623129900000|2021-06-08 05:25:00|1897.62|1897.12|1896.92|1896.42|1897.62|1897.12|1896.73|1896.1|426
1623130200000|2021-06-08 05:30:00|1896.85|1896.35|1897.39|1896.89|1897.58|1896.98|1896.28|1895.73|651
1623130500000|2021-06-08 05:35:00|1897.38|1896.88|1898.44|1897.94|1898.8|1898.19|1897.36|1896.81|761
1623130800000|2021-06-08 05:40:00|1898.43|1897.93|1898.15|1897.65|1898.81|1898.17|1898|1897.38|527
1623131100000|2021-06-08 05:45:00|1898.16|1897.66|1896.72|1896.22|1898.26|1897.7|1896.53|1896.03|599
1623131400000|2021-06-08 05:50:00|1896.7|1896.2|1896.54|1896.04|1897.15|1896.62|1896.43|1895.88|499
1623131700000|2021-06-08 05:55:00|1896.55|1896.05|1895.32|1894.82|1896.85|1896.18|1895.2|1894.7|752
1623132000000|2021-06-08 06:00:00|1895.33|1894.83|1896.56|1896.06|1896.8|1896.16|1894.73|1894.08|893
1623132300000|2021-06-08 06:05:00|1896.6|1896.1|1897.21|1896.71|1897.5|1897|1896.6|1896.1|838
1623132600000|2021-06-08 06:10:00|1897.2|1896.7|1896.22|1895.72|1897.74|1897.24|1895.96|1895.46|927
1623132900000|2021-06-08 06:15:00|1896.21|1895.71|1897.4|1896.9|1897.51|1897.01|1896.13|1895.53|619
1623133200000|2021-06-08 06:20:00|1897.43|1896.93|1896.61|1896.11|1897.44|1896.94|1896.59|1896.09|516
1623133500000|2021-06-08 06:25:00|1896.6|1896.1|1897.02|1896.52|1897.19|1896.52|1895.96|1895.46|678
1623133800000|2021-06-08 06:30:00|1896.99|1896.49|1896.3|1895.8|1897.19|1896.68|1896.02|1895.43|892
1623134100000|2021-06-08 06:35:00|1896.17|1895.67|1896.69|1896.19|1897.15|1896.62|1896.16|1895.66|785
1623134400000|2021-06-08 06:40:00|1896.72|1896.22|1897.28|1896.78|1897.83|1897.29|1896.69|1896.18|724
1623134700000|2021-06-08 06:45:00|1897.29|1896.79|1897.21|1896.71|1897.48|1896.98|1896.91|1896.41|601
1623135000000|2021-06-08 06:50:00|1897.22|1896.72|1896.82|1896.32|1897.51|1896.9|1896.65|1896.15|611
1623135300000|2021-06-08 06:55:00|1896.81|1896.31|1896.76|1896.26|1897.03|1896.46|1896.45|1895.83|597
1623135600000|2021-06-08 07:00:00|1896.75|1896.25|1898.27|1897.77|1898.42|1897.84|1896.13|1895.63|777
1623135900000|2021-06-08 07:05:00|1898.28|1897.78|1897.62|1897.12|1898.65|1898.15|1897.23|1896.63|766
1623136200000|2021-06-08 07:10:00|1897.6|1897.1|1896.86|1896.36|1898.07|1897.57|1895.62|1895.12|779
1623136500000|2021-06-08 07:15:00|1896.87|1896.37|1896.05|1895.55|1896.88|1896.38|1895.45|1894.95|836
1623136800000|2021-06-08 07:20:00|1896.06|1895.56|1894.42|1893.92|1896.3|1895.8|1894.35|1893.85|1016
1623137100000|2021-06-08 07:25:00|1894.4|1893.9|1894.83|1894.33|1895.25|1894.75|1893.64|1893.14|992
1623137400000|2021-06-08 07:30:00|1894.82|1894.32|1895.35|1894.85|1895.5|1895|1894.4|1893.9|660
1623137700000|2021-06-08 07:35:00|1895.34|1894.84|1893.92|1893.42|1895.4|1894.9|1893.59|1893.09|686
1623138000000|2021-06-08 07:40:00|1893.94|1893.44|1894.03|1893.53|1894.56|1894.06|1893.77|1893.27|689
1623138300000|2021-06-08 07:45:00|1893.98|1893.48|1894.41|1893.91|1894.87|1894.37|1893.83|1893.33|749
1623138600000|2021-06-08 07:50:00|1894.43|1893.93|1894.15|1893.65|1894.53|1894.03|1894.06|1893.56|543
1623138900000|2021-06-08 07:55:00|1894.12|1893.62|1893.01|1892.51|1894.39|1893.89|1892.84|1892.34|715
1623139200000|2021-06-08 08:00:00|1893|1892.5|1891.36|1890.86|1893.64|1893.14|1891.24|1890.74|944
1623139500000|2021-06-08 08:05:00|1891.38|1890.88|1891.07|1890.57|1891.79|1891.29|1890.18|1889.68|1090
1623139800000|2021-06-08 08:10:00|1891.06|1890.56|1890.98|1890.48|1891.5|1891|1890.21|1889.71|831
1623140100000|2021-06-08 08:15:00|1890.99|1890.49|1891.69|1891.19|1891.84|1891.34|1890.72|1890.22|719
1623140400000|2021-06-08 08:20:00|1891.7|1891.2|1892.05|1891.55|1892.6|1892.1|1891.53|1891.03|695
1623140700000|2021-06-08 08:25:00|1892.06|1891.56|1891.34|1890.84|1892.09|1891.59|1890.01|1889.51|815
1623141000000|2021-06-08 08:30:00|1891.33|1890.83|1891.96|1891.46|1892.27|1891.77|1891.31|1890.81|671
1623141300000|2021-06-08 08:35:00|1891.97|1891.47|1891.79|1891.29|1892.17|1891.67|1891.55|1891.05|556
1623141600000|2021-06-08 08:40:00|1891.78|1891.28|1892.18|1891.68|1892.47|1891.97|1891.69|1891.19|698
1623141900000|2021-06-08 08:45:00|1892.17|1891.67|1892.3|1891.8|1892.64|1892.14|1892.12|1891.62|569
1623142200000|2021-06-08 08:50:00|1892.33|1891.83|1893.38|1892.88|1893.85|1893.27|1892.32|1891.82|803
1623142500000|2021-06-08 08:55:00|1893.39|1892.89|1892.93|1892.43|1893.59|1893.09|1892.89|1892.39|399
1623142800000|2021-06-08 09:00:00|1892.92|1892.42|1892.82|1892.32|1893.16|1892.66|1892.26|1891.76|725
1623143100000|2021-06-08 09:05:00|1892.74|1892.24|1893.15|1892.65|1893.31|1892.81|1892.66|1892.16|592
1623143400000|2021-06-08 09:10:00|1893.14|1892.64|1892.96|1892.46|1893.24|1892.74|1892.63|1892.13|506
1623143700000|2021-06-08 09:15:00|1892.94|1892.44|1893.02|1892.52|1893.36|1892.86|1892.67|1892.17|647
1623144000000|2021-06-08 09:20:00|1893.03|1892.53|1893.74|1893.24|1894.12|1893.62|1892.92|1892.42|663
1623144300000|2021-06-08 09:25:00|1893.72|1893.22|1893.17|1892.67|1893.72|1893.22|1893.17|1892.67|451
1623144600000|2021-06-08 09:30:00|1893.19|1892.69|1893.25|1892.75|1893.49|1892.99|1892.73|1892.23|548
1623144900000|2021-06-08 09:35:00|1893.26|1892.76|1892.21|1891.71|1893.35|1892.85|1892.2|1891.7|560
1623145200000|2021-06-08 09:40:00|1892.23|1891.73|1891.88|1891.38|1892.33|1891.83|1890.85|1890.35|665
1623145500000|2021-06-08 09:45:00|1891.89|1891.39|1892.67|1892.17|1892.75|1892.25|1891.83|1891.33|541
1623145800000|2021-06-08 09:50:00|1892.65|1892.15|1892.9|1892.4|1892.92|1892.42|1892.56|1892.06|396
1623146100000|2021-06-08 09:55:00|1892.89|1892.39|1892.79|1892.29|1893.11|1892.61|1892.39|1891.89|374
1623146400000|2021-06-08 10:00:00|1892.78|1892.28|1891.81|1891.31|1892.78|1892.28|1891.62|1891.12|556
1623146700000|2021-06-08 10:05:00|1891.84|1891.34|1891.95|1891.45|1892.28|1891.78|1891.52|1891.02|546
1623147000000|2021-06-08 10:10:00|1891.96|1891.46|1893.11|1892.61|1893.19|1892.69|1891.83|1891.33|639
1623147300000|2021-06-08 10:15:00|1893.16|1892.66|1894.08|1893.58|1895.2|1894.7|1892.75|1892.25|1248
1623147600000|2021-06-08 10:20:00|1894.09|1893.59|1894.73|1894.23|1895.4|1894.9|1894.08|1893.58|987
1623147900000|2021-06-08 10:25:00|1894.75|1894.25|1895.14|1894.64|1895.31|1894.81|1894.24|1893.74|860
1623148200000|2021-06-08 10:30:00|1895.22|1894.72|1895.26|1894.76|1895.98|1895.48|1895|1894.5|949
1623148500000|2021-06-08 10:35:00|1895.36|1894.86|1894.65|1894.15|1895.66|1895.16|1894.15|1893.65|855
1623148800000|2021-06-08 10:40:00|1894.64|1894.14|1894.2|1893.7|1895.25|1894.75|1894.17|1893.67|647
1623149100000|2021-06-08 10:45:00|1894.21|1893.71|1894.24|1893.74|1894.45|1893.95|1894.01|1893.5|642
1623149400000|2021-06-08 10:50:00|1894.26|1893.76|1895.1|1894.6|1895.26|1894.76|1894.04|1893.54|616
1623149700000|2021-06-08 10:55:00|1895.09|1894.59|1894.69|1894.19|1895.1|1894.6|1894.65|1894.15|507
1623150000000|2021-06-08 11:00:00|1894.68|1894.18|1895.46|1894.96|1895.64|1895.14|1894.24|1893.74|621
1623150300000|2021-06-08 11:05:00|1895.41|1894.91|1895.93|1895.43|1896.03|1895.53|1895.05|1894.55|608
1623150600000|2021-06-08 11:10:00|1895.95|1895.45|1896.54|1896.04|1896.65|1896.12|1895.93|1895.36|688
1623150900000|2021-06-08 11:15:00|1896.52|1896.02|1895.67|1895.17|1896.52|1896.02|1895.55|1895.05|446
1623151200000|2021-06-08 11:20:00|1895.68|1895.18|1896.05|1895.55|1896.28|1895.78|1895.52|1895.02|480
1623151500000|2021-06-08 11:25:00|1896.04|1895.54|1895.84|1895.34|1896.21|1895.71|1895.2|1894.7|463
1623151800000|2021-06-08 11:30:00|1895.87|1895.37|1895.73|1895.23|1896.12|1895.62|1895.57|1895.07|541
1623152100000|2021-06-08 11:35:00|1895.74|1895.24|1895.98|1895.48|1896|1895.5|1895.5|1895|613
1623152400000|2021-06-08 11:40:00|1895.97|1895.47|1897.89|1897.39|1898.63|1898.13|1895.91|1895.41|852
1623152700000|2021-06-08 11:45:00|1897.87|1897.37|1897.08|1896.58|1898.47|1897.97|1896.9|1896.4|749
1623153000000|2021-06-08 11:50:00|1897.07|1896.57|1898.88|1898.38|1899.21|1898.71|1897.03|1896.53|849
1623153300000|2021-06-08 11:55:00|1898.9|1898.4|1900.26|1899.76|1900.46|1899.96|1898.66|1898.16|906
1623153600000|2021-06-08 12:00:00|1900.27|1899.77|1899.86|1899.36|1900.29|1899.79|1899.05|1898.55|846
1623153900000|2021-06-08 12:05:00|1899.85|1899.35|1899.21|1898.71|1900.57|1900.07|1899.19|1898.69|733
1623154200000|2021-06-08 12:10:00|1899.22|1898.72|1899.22|1898.72|1899.6|1899.1|1898.85|1898.35|651
1623154500000|2021-06-08 12:15:00|1899.21|1898.71|1900.26|1899.76|1900.46|1899.96|1899.04|1898.54|805
1623154800000|2021-06-08 12:20:00|1900.17|1899.67|1899.89|1899.39|1900.63|1900.13|1899.17|1898.67|1036
1623155100000|2021-06-08 12:25:00|1899.9|1899.4|1900.07|1899.57|1900.56|1900.06|1899.56|1899.06|784
1623155400000|2021-06-08 12:30:00|1900.11|1899.61|1901.88|1901.38|1902.22|1901.72|1900.11|1899.61|1381
1623155700000|2021-06-08 12:35:00|1901.86|1901.36|1901.47|1900.97|1904.01|1903.51|1901.47|1900.97|1408
1623156000000|2021-06-08 12:40:00|1901.48|1900.98|1898.81|1898.31|1902.01|1901.51|1898.76|1898.26|1157
1623156300000|2021-06-08 12:45:00|1898.8|1898.3|1892.72|1892.22|1899.28|1898.78|1891.45|1890.95|1670
1623156600000|2021-06-08 12:50:00|1892.77|1892.27|1893.05|1892.55|1893.2|1892.7|1890.15|1889.65|1795
1623156900000|2021-06-08 12:55:00|1893.04|1892.54|1893.4|1892.9|1893.95|1893.45|1892.46|1891.96|1479
1623157200000|2021-06-08 13:00:00|1893.38|1892.88|1894.85|1894.35|1895.37|1894.87|1893.04|1892.54|1589
1623157500000|2021-06-08 13:05:00|1894.87|1894.37|1894.02|1893.52|1895.75|1895.25|1893.98|1893.48|1361
1623157800000|2021-06-08 13:10:00|1893.99|1893.49|1895.38|1894.88|1895.67|1895.17|1893.94|1893.44|1086
1623158100000|2021-06-08 13:15:00|1895.4|1894.9|1895.39|1894.89|1896.23|1895.73|1894.84|1894.34|1156
1623158400000|2021-06-08 13:20:00|1895.4|1894.9|1894.36|1893.86|1895.84|1895.34|1894.11|1893.61|1113
1623158700000|2021-06-08 13:25:00|1894.21|1893.71|1893.4|1892.9|1894.86|1894.36|1892.98|1892.48|920
1623159000000|2021-06-08 13:30:00|1893.38|1892.88|1892.13|1891.63|1894.34|1893.84|1891.88|1891.38|1094
1623159300000|2021-06-08 13:35:00|1892.19|1891.69|1892.63|1892.13|1893.05|1892.55|1890.17|1889.67|1077
1623159600000|2021-06-08 13:40:00|1892.66|1892.16|1893.81|1893.31|1894.72|1894.22|1892.31|1891.81|1642
1623159900000|2021-06-08 13:45:00|1893.64|1893.14|1892.93|1892.43|1894.66|1894.15|1892.36|1891.86|1389
1623160200000|2021-06-08 13:50:00|1892.87|1892.37|1886.93|1886.43|1893.3|1892.8|1886.9|1886.4|1641
1623160500000|2021-06-08 13:55:00|1886.96|1886.46|1888.18|1887.68|1888.22|1887.72|1884.1|1883.6|1931
1623160800000|2021-06-08 14:00:00|1888.3|1887.5|1893.82|1893.32|1894.35|1893.8|1887.32|1886.66|1871
1623161100000|2021-06-08 14:05:00|1893.87|1893.37|1895.92|1895.42|1896.67|1896.09|1892.65|1892.03|1618
1623161400000|2021-06-08 14:10:00|1895.91|1895.41|1893.28|1892.78|1896.48|1895.86|1893|1892.45|1528
1623161700000|2021-06-08 14:15:00|1893.48|1892.68|1893.07|1892.57|1894.99|1894.43|1892.7|1892.2|1353
1623162000000|2021-06-08 14:20:00|1893.06|1892.56|1892.21|1891.71|1893.53|1893.03|1891.92|1891.42|1345
1623162300000|2021-06-08 14:25:00|1892.19|1891.69|1892.3|1891.8|1893.06|1892.56|1892.18|1891.68|1139
1623162600000|2021-06-08 14:30:00|1892.32|1891.82|1893.91|1893.41|1893.96|1893.46|1892.14|1891.64|1128
1623162900000|2021-06-08 14:35:00|1893.9|1893.4|1893.08|1892.58|1893.92|1893.41|1892.05|1891.55|1193
1623163200000|2021-06-08 14:40:00|1893.09|1892.59|1894.23|1893.73|1895.57|1895.07|1893.05|1892.55|1262
1623163500000|2021-06-08 14:45:00|1894.22|1893.72|1893.94|1893.44|1894.54|1894.04|1893.41|1892.91|1029
1623163800000|2021-06-08 14:50:00|1893.97|1893.47|1894.69|1894.19|1896.61|1896.11|1893.59|1893.09|1383
1623164100000|2021-06-08 14:55:00|1894.78|1894.28|1894.93|1894.43|1895.68|1895.14|1894.69|1894.19|1204
1623164400000|2021-06-08 15:00:00|1894.94|1894.44|1894.9|1894.4|1895.36|1894.86|1894.33|1893.77|1083
1623164700000|2021-06-08 15:05:00|1894.91|1894.41|1893.81|1893.31|1894.93|1894.43|1893.38|1892.88|1046
1623165000000|2021-06-08 15:10:00|1893.82|1893.32|1893.43|1892.93|1893.82|1893.32|1892.9|1892.4|869
1623165300000|2021-06-08 15:15:00|1893.47|1892.97|1892.86|1892.36|1893.79|1893.29|1892.51|1892.01|894
1623165600000|2021-06-08 15:20:00|1892.87|1892.37|1893.56|1893.06|1893.74|1893.24|1892.28|1891.78|993
1623165900000|2021-06-08 15:25:00|1893.55|1893.05|1892.98|1892.48|1893.58|1893.08|1892.54|1892.04|1051
1623166200000|2021-06-08 15:30:00|1892.97|1892.47|1893.09|1892.59|1893.55|1893.05|1892.89|1892.39|880
1623166500000|2021-06-08 15:35:00|1893.11|1892.61|1891.91|1891.41|1893.2|1892.7|1891.89|1891.39|766
1623166800000|2021-06-08 15:40:00|1891.9|1891.4|1892.16|1891.66|1892.28|1891.78|1891.01|1890.51|963
1623167100000|2021-06-08 15:45:00|1892.17|1891.67|1892.34|1891.84|1892.45|1891.95|1891.65|1891.15|741
1623167400000|2021-06-08 15:50:00|1892.33|1891.83|1891.77|1891.27|1892.45|1891.95|1891.44|1890.94|675
1623167700000|2021-06-08 15:55:00|1891.74|1891.24|1891.48|1890.98|1892.16|1891.66|1891.13|1890.63|652
1623168000000|2021-06-08 16:00:00|1891.5|1891|1892.58|1892.08|1892.58|1892.08|1891.37|1890.87|664
1623168300000|2021-06-08 16:05:00|1892.57|1892.07|1891.88|1891.38|1893.18|1892.68|1891.86|1891.36|628
1623168600000|2021-06-08 16:10:00|1891.87|1891.37|1891.3|1890.8|1891.89|1891.39|1891.19|1890.69|693
1623168900000|2021-06-08 16:15:00|1891.29|1890.79|1892.83|1892.33|1892.85|1892.35|1891.21|1890.71|641
1623169200000|2021-06-08 16:20:00|1892.85|1892.35|1892.81|1892.31|1893.1|1892.6|1892.62|1892.09|686
1623169500000|2021-06-08 16:25:00|1892.79|1892.29|1893.54|1893.04|1893.56|1893.06|1892.73|1892.23|585
1623169800000|2021-06-08 16:30:00|1893.55|1893.05|1893.04|1892.54|1893.57|1893.07|1892.96|1892.46|460
1623170100000|2021-06-08 16:35:00|1893.05|1892.55|1892.74|1892.24|1893.24|1892.74|1892.41|1891.91|581
1623170400000|2021-06-08 16:40:00|1892.72|1892.22|1893.47|1892.97|1893.65|1893.15|1892.61|1892.09|643
1623170700000|2021-06-08 16:45:00|1893.48|1892.98|1892.94|1892.44|1893.48|1892.98|1892.75|1892.25|552
1623171000000|2021-06-08 16:50:00|1892.93|1892.43|1892.77|1892.27|1893.19|1892.68|1892.56|1892.06|477
1623171300000|2021-06-08 16:55:00|1892.78|1892.28|1892.71|1892.21|1893.01|1892.51|1892.56|1892.06|473
1623171600000|2021-06-08 17:00:00|1892.69|1892.19|1892.35|1891.85|1892.77|1892.27|1891.92|1891.42|566
1623171900000|2021-06-08 17:05:00|1892.36|1891.86|1892.71|1892.21|1892.84|1892.34|1892.11|1891.61|348
1623172200000|2021-06-08 17:10:00|1892.72|1892.22|1893.21|1892.71|1893.33|1892.83|1892.72|1892.22|376
1623172500000|2021-06-08 17:15:00|1893.22|1892.72|1893.26|1892.76|1893.29|1892.79|1892.86|1892.36|338
1623172800000|2021-06-08 17:20:00|1893.25|1892.75|1892.84|1892.34|1893.79|1893.29|1892.69|1892.19|523
1623173100000|2021-06-08 17:25:00|1892.85|1892.35|1892.35|1891.85|1892.95|1892.45|1891.89|1891.39|704
1623173400000|2021-06-08 17:30:00|1892.42|1891.92|1892.93|1892.43|1893.48|1892.98|1892.19|1891.69|492
1623173700000|2021-06-08 17:35:00|1892.94|1892.44|1893.21|1892.71|1893.37|1892.87|1892.88|1892.38|369
1623174000000|2021-06-08 17:40:00|1893.19|1892.69|1892.8|1892.3|1893.68|1893.18|1892.67|1892.17|658
1623174300000|2021-06-08 17:45:00|1892.83|1892.33|1892.94|1892.44|1893.08|1892.58|1892.63|1892.13|497
1623174600000|2021-06-08 17:50:00|1892.9|1892.4|1892.97|1892.47|1893.15|1892.65|1892.77|1892.27|397
1623174900000|2021-06-08 17:55:00|1892.98|1892.48|1892.97|1892.47|1893.27|1892.77|1892.85|1892.35|466
1623175200000|2021-06-08 18:00:00|1892.96|1892.46|1892.68|1892.18|1893.09|1892.59|1892.57|1892.07|347
1623175500000|2021-06-08 18:05:00|1892.66|1892.16|1892.72|1892.22|1892.81|1892.31|1892.3|1891.8|395
1623175800000|2021-06-08 18:10:00|1892.71|1892.21|1892.87|1892.37|1892.94|1892.44|1892.2|1891.7|320
1623176100000|2021-06-08 18:15:00|1892.83|1892.33|1893.77|1893.27|1893.78|1893.28|1892.82|1892.32|396
1623176400000|2021-06-08 18:20:00|1893.78|1893.28|1893.29|1892.79|1893.78|1893.28|1893.2|1892.7|410
1623176700000|2021-06-08 18:25:00|1893.28|1892.78|1893.57|1893.07|1893.65|1893.15|1893.28|1892.78|398
1623177000000|2021-06-08 18:30:00|1893.56|1893.06|1893.51|1893.01|1893.67|1893.17|1893.23|1892.73|437
1623177300000|2021-06-08 18:35:00|1893.52|1893.02|1893.45|1892.95|1893.54|1893.04|1893.23|1892.73|497
1623177600000|2021-06-08 18:40:00|1893.44|1892.94|1893.74|1893.24|1893.85|1893.35|1893.43|1892.93|290
1623177900000|2021-06-08 18:45:00|1893.73|1893.23|1893.99|1893.49|1894.07|1893.57|1893.53|1893.03|248
1623178200000|2021-06-08 18:50:00|1894|1893.5|1893.78|1893.28|1894|1893.5|1893.59|1893.09|280
1623178500000|2021-06-08 18:55:00|1893.77|1893.27|1893.63|1893.13|1894.32|1893.82|1893.61|1893.11|532
1623178800000|2021-06-08 19:00:00|1893.61|1893.11|1894.03|1893.53|1894.14|1893.64|1893.3|1892.8|483
1623179100000|2021-06-08 19:05:00|1894.02|1893.52|1893.92|1893.42|1894.08|1893.58|1893.77|1893.27|182
1623179400000|2021-06-08 19:10:00|1893.94|1893.44|1893.35|1892.85|1893.96|1893.46|1893.32|1892.82|290
1623179700000|2021-06-08 19:15:00|1893.34|1892.84|1893.28|1892.78|1893.62|1893.12|1893.21|1892.71|250
1623180000000|2021-06-08 19:20:00|1893.29|1892.79|1892.78|1892.28|1893.46|1892.96|1892.49|1891.99|354
1623180300000|2021-06-08 19:25:00|1892.76|1892.26|1893.65|1893.15|1893.72|1893.22|1892.56|1892.06|420
1623180600000|2021-06-08 19:30:00|1893.64|1893.14|1893.72|1893.22|1893.79|1893.29|1893.54|1892.99|378
1623180900000|2021-06-08 19:35:00|1893.71|1893.21|1893.49|1892.99|1893.74|1893.24|1893.43|1892.93|261
1623181200000|2021-06-08 19:40:00|1893.5|1893|1893.43|1892.93|1893.5|1893|1892.82|1892.32|372
1623181500000|2021-06-08 19:45:00|1893.42|1892.92|1893.5|1893|1893.7|1893.12|1893.22|1892.62|391
1623181800000|2021-06-08 19:50:00|1893.49|1892.99|1893.74|1893.24|1893.8|1893.3|1893.31|1892.81|481
1623182100000|2021-06-08 19:55:00|1893.75|1893.25|1893.82|1893.32|1893.99|1893.49|1893.49|1892.99|581
1623182400000|2021-06-08 20:00:00|1893.83|1893.33|1893.46|1892.96|1894.09|1893.45|1893.45|1892.95|261
1623182700000|2021-06-08 20:05:00|1893.47|1892.97|1893.74|1893.24|1893.94|1893.32|1893.45|1892.95|200
1623183000000|2021-06-08 20:10:00|1893.71|1893.21|1893.61|1893.11|1893.9|1893.27|1893.5|1892.9|253
1623183300000|2021-06-08 20:15:00|1893.75|1892.95|1893.81|1893.31|1894.04|1893.44|1893.55|1892.95|235
1623183600000|2021-06-08 20:20:00|1893.95|1893.15|1893.71|1893.21|1893.96|1893.31|1893.58|1892.93|198
1623183900000|2021-06-08 20:25:00|1893.7|1893.2|1893.79|1892.99|1893.9|1893.25|1893.59|1892.95|192
1623184200000|2021-06-08 20:30:00|1893.65|1893.15|1893.65|1892.85|1893.88|1893.23|1893.3|1892.65|255
1623184500000|2021-06-08 20:35:00|1893.66|1892.86|1893.76|1892.96|1893.76|1893.12|1893.38|1892.73|155
1623184800000|2021-06-08 20:40:00|1893.74|1892.94|1893.37|1892.57|1893.78|1893.13|1893.2|1892.55|247
1623185100000|2021-06-08 20:45:00|1893.31|1892.81|1893.5|1892.7|1893.71|1893.09|1893.08|1892.36|312
1623185400000|2021-06-08 20:50:00|1893.48|1892.68|1893.53|1892.73|1893.74|1893.09|1893.22|1892.58|304
1623185700000|2021-06-08 20:55:00|1893.55|1892.75|1893.21|1892.41|1893.55|1892.91|1893.1|1892.37|227
1623189600000|2021-06-08 22:00:00|1892.81|1892.01|1892.27|1891.47|1892.88|1892.28|1891.98|1891.38|246
1623189900000|2021-06-08 22:05:00|1892.28|1891.48|1892.38|1891.58|1892.41|1891.75|1892.02|1891.37|158
1623190200000|2021-06-08 22:10:00|1892.37|1891.57|1892.64|1891.84|1892.66|1892.04|1892.05|1891.4|131
1623190500000|2021-06-08 22:15:00|1892.62|1891.82|1892.69|1891.89|1892.84|1892.21|1892.54|1891.79|96
1623190800000|2021-06-08 22:20:00|1892.67|1891.87|1892.95|1892.15|1893.11|1892.48|1892.44|1891.8|140
1623191100000|2021-06-08 22:25:00|1892.98|1892.18|1893.14|1892.34|1893.26|1892.61|1892.77|1892.12|197
1623191400000|2021-06-08 22:30:00|1892.97|1892.47|1893.51|1893.01|1893.73|1893.08|1892.97|1892.32|263
1623191700000|2021-06-08 22:35:00|1893.55|1893.05|1893.87|1893.37|1894.01|1893.37|1893.51|1892.85|216
1623192000000|2021-06-08 22:40:00|1893.86|1893.36|1893.47|1892.97|1893.98|1893.36|1893.47|1892.85|166
1623192300000|2021-06-08 22:45:00|1893.49|1892.99|1893.1|1892.3|1893.71|1893.08|1892.92|1892.3|202
1623192600000|2021-06-08 22:50:00|1892.94|1892.44|1892.54|1892.04|1893.1|1892.45|1892.5|1891.87|256
1623192900000|2021-06-08 22:55:00|1892.52|1892.02|1892.99|1892.49|1893.19|1892.6|1892.43|1891.81|147
1623193200000|2021-06-08 23:00:00|1893|1892.5|1893.1|1892.6|1893.35|1892.72|1892.85|1892.2|161
1623193500000|2021-06-08 23:05:00|1893.11|1892.61|1892.58|1892.08|1893.24|1892.61|1892.45|1891.88|215
1623193800000|2021-06-08 23:10:00|1892.56|1892.06|1893.39|1892.59|1893.4|1892.76|1892.51|1892.01|251
1623194100000|2021-06-08 23:15:00|1893.4|1892.6|1894.2|1893.7|1894.32|1893.71|1893.17|1892.53|253
1623194400000|2021-06-08 23:20:00|1894.19|1893.69|1893.8|1893.3|1895.5|1894.86|1893.75|1893.06|649
1623194700000|2021-06-08 23:25:00|1893.81|1893.31|1893.88|1893.38|1894.14|1893.64|1893.38|1892.88|276
1623195000000|2021-06-08 23:30:00|1893.89|1893.39|1893.98|1893.48|1894|1893.5|1893.69|1893.1|196
1623195300000|2021-06-08 23:35:00|1893.97|1893.47|1893.97|1893.47|1894.11|1893.61|1893.91|1893.41|175
1623195600000|2021-06-08 23:40:00|1893.96|1893.46|1893.78|1893.28|1893.96|1893.46|1893.66|1893.08|187
1623195900000|2021-06-08 23:45:00|1893.77|1893.27|1893.87|1893.37|1893.92|1893.42|1893.6|1893.02|167
1623196200000|2021-06-08 23:50:00|1893.86|1893.36|1894|1893.5|1894.13|1893.63|1893.81|1893.31|216
1623196500000|2021-06-08 23:55:00|1894.02|1893.52|1893.73|1893.23|1894.19|1893.68|1893.73|1893.21|201
1623196800000|2021-06-09 00:00:00|1893.7|1893.2|1894.15|1893.65|1894.69|1894.17|1893.49|1892.93|488
1623197100000|2021-06-09 00:05:00|1894.09|1893.59|1894.03|1893.53|1894.41|1893.86|1893.73|1893.19|344
1623197400000|2021-06-09 00:10:00|1894.2|1893.4|1894.94|1894.44|1895.41|1894.85|1893.94|1893.3|397
1623197700000|2021-06-09 00:15:00|1894.93|1894.43|1894.21|1893.71|1895.17|1894.67|1894.12|1893.55|340
1623198000000|2021-06-09 00:20:00|1894.2|1893.7|1894.44|1893.94|1894.65|1894.12|1893.79|1893.29|510
1623198300000|2021-06-09 00:25:00|1894.43|1893.93|1894.9|1894.4|1895.2|1894.69|1894.03|1893.53|341
1623198600000|2021-06-09 00:30:00|1894.91|1894.41|1894.73|1894.23|1895.06|1894.56|1894.58|1894.08|292
1623198900000|2021-06-09 00:35:00|1894.69|1894.19|1894.46|1893.96|1894.79|1894.2|1894.23|1893.73|229
1623199200000|2021-06-09 00:40:00|1894.45|1893.95|1894.47|1893.67|1894.71|1894.21|1894.18|1893.53|250
1623199500000|2021-06-09 00:45:00|1894.46|1893.66|1894.58|1894.08|1894.74|1894.17|1894.16|1893.54|279
1623199800000|2021-06-09 00:50:00|1894.66|1893.86|1894.94|1894.44|1895.46|1894.87|1894.54|1893.86|477
1623200100000|2021-06-09 00:55:00|1894.93|1894.43|1895.41|1894.91|1895.44|1894.91|1894.8|1894.17|422
1623200400000|2021-06-09 01:00:00|1895.4|1894.9|1896.31|1895.81|1896.47|1895.87|1894.5|1893.91|1224
1623200700000|2021-06-09 01:05:00|1896.28|1895.78|1895.33|1894.83|1896.28|1895.78|1895.13|1894.63|735
1623201000000|2021-06-09 01:10:00|1895.34|1894.84|1895.77|1895.27|1896.26|1895.72|1895.03|1894.44|683
1623201300000|2021-06-09 01:15:00|1895.76|1895.26|1896.03|1895.23|1896.27|1895.7|1895.67|1895.04|608
1623201600000|2021-06-09 01:20:00|1896.04|1895.24|1894.81|1894.31|1896.16|1895.59|1894.62|1894.05|555
1623201900000|2021-06-09 01:25:00|1894.8|1894.3|1894.59|1894.09|1895.25|1894.6|1894.18|1893.68|675
1623202200000|2021-06-09 01:30:00|1894.56|1894.06|1894.53|1894.03|1895.07|1894.48|1893.62|1892.96|835
1623202500000|2021-06-09 01:35:00|1894.58|1894.08|1894.77|1894.27|1894.9|1894.29|1894.35|1893.79|504
1623202800000|2021-06-09 01:40:00|1894.78|1894.28|1894.42|1893.92|1894.87|1894.29|1894.2|1893.69|540
1623203100000|2021-06-09 01:45:00|1894.41|1893.91|1893.32|1892.82|1894.9|1894.3|1892.93|1892.38|638
1623203400000|2021-06-09 01:50:00|1893.37|1892.87|1893.58|1893.08|1893.84|1893.21|1892.79|1892.19|623
1623203700000|2021-06-09 01:55:00|1893.57|1893.07|1893.31|1892.81|1893.89|1893.31|1892.73|1892.23|546
1623204000000|2021-06-09 02:00:00|1893.35|1892.85|1892.44|1891.94|1893.5|1892.89|1892.39|1891.75|596
1623204300000|2021-06-09 02:05:00|1892.43|1891.93|1893.27|1892.77|1893.63|1893.02|1892.38|1891.75|519
1623204600000|2021-06-09 02:10:00|1893.43|1892.63|1893.42|1892.92|1893.76|1893.13|1892.88|1892.23|546
1623204900000|2021-06-09 02:15:00|1893.43|1892.93|1892.87|1892.37|1893.57|1892.96|1892.86|1892.29|339
1623205200000|2021-06-09 02:20:00|1892.88|1892.38|1892.83|1892.33|1893.21|1892.58|1892.53|1891.9|368
1623205500000|2021-06-09 02:25:00|1892.8|1892.3|1892.64|1892.14|1892.93|1892.31|1892.37|1891.85|368
1623205800000|2021-06-09 02:30:00|1892.65|1892.15|1891.88|1891.38|1892.88|1892.38|1891.75|1891.13|609
1623206100000|2021-06-09 02:35:00|1891.85|1891.35|1893.01|1892.51|1893.07|1892.57|1891.76|1891.14|540
1623206400000|2021-06-09 02:40:00|1892.98|1892.48|1893.38|1892.58|1893.49|1892.84|1892.86|1892.26|384
1623206700000|2021-06-09 02:45:00|1893.37|1892.57|1893.99|1893.49|1894|1893.5|1893.16|1892.56|438
1623207000000|2021-06-09 02:50:00|1893.98|1893.48|1894.59|1894.09|1894.7|1894.2|1893.7|1893.2|428
1623207300000|2021-06-09 02:55:00|1894.58|1894.08|1895.13|1894.63|1895.38|1894.73|1894.58|1893.99|518
1623207600000|2021-06-09 03:00:00|1895.16|1894.66|1895.7|1895.2|1895.79|1895.22|1894.93|1894.42|565
1623207900000|2021-06-09 03:05:00|1895.69|1895.19|1896.24|1895.74|1896.28|1895.74|1895.33|1894.69|408
1623208200000|2021-06-09 03:10:00|1896.28|1895.78|1896.35|1895.85|1896.4|1895.9|1895.8|1895.14|432
1623208500000|2021-06-09 03:15:00|1896.34|1895.84|1895.24|1894.74|1896.72|1896.16|1895.14|1894.64|624
1623208800000|2021-06-09 03:20:00|1895.23|1894.73|1894.91|1894.11|1895.28|1894.78|1894.16|1893.55|499
1623209100000|2021-06-09 03:25:00|1894.77|1894.27|1894.51|1894.01|1895.15|1894.61|1894.39|1893.78|430
1623209400000|2021-06-09 03:30:00|1894.57|1894.07|1894.81|1894.31|1895.07|1894.44|1894.51|1893.93|235
1623209700000|2021-06-09 03:35:00|1894.8|1894.3|1895.16|1894.36|1895.23|1894.6|1894.8|1894.26|250
1623210000000|2021-06-09 03:40:00|1895.15|1894.35|1895.14|1894.64|1895.24|1894.71|1894.98|1894.35|177
1623210300000|2021-06-09 03:45:00|1895.16|1894.66|1894.83|1894.33|1895.32|1894.72|1894.71|1894.06|199
1623210600000|2021-06-09 03:50:00|1894.97|1894.17|1894.82|1894.32|1895.1|1894.54|1894.27|1893.7|336
1623210900000|2021-06-09 03:55:00|1894.81|1894.31|1894.8|1894.3|1895.26|1894.76|1894.76|1894.19|314
1623211200000|2021-06-09 04:00:00|1894.79|1894.29|1894.67|1894.17|1894.81|1894.31|1894.06|1893.56|305
1623211500000|2021-06-09 04:05:00|1894.64|1894.14|1893.69|1893.19|1894.85|1894.35|1893.66|1893.16|409
1623211800000|2021-06-09 04:10:00|1893.73|1893.23|1894.05|1893.55|1894.25|1893.75|1893.65|1893.15|299
1623212100000|2021-06-09 04:15:00|1894.06|1893.56|1893.74|1893.24|1894.14|1893.64|1893.64|1893.14|311
1623212400000|2021-06-09 04:20:00|1893.73|1893.23|1893.99|1893.49|1894.18|1893.68|1893.54|1893.04|296
1623212700000|2021-06-09 04:25:00|1893.98|1893.48|1894.4|1893.9|1894.71|1894.12|1893.93|1893.43|269
1623213000000|2021-06-09 04:30:00|1894.39|1893.89|1894.27|1893.77|1894.64|1894.14|1894.24|1893.74|250
1623213300000|2021-06-09 04:35:00|1894.25|1893.75|1894.49|1893.99|1894.61|1894.03|1894.07|1893.57|246
1623213600000|2021-06-09 04:40:00|1894.48|1893.98|1894.13|1893.63|1894.48|1893.98|1894.08|1893.51|187
1623213900000|2021-06-09 04:45:00|1894.14|1893.64|1894.11|1893.61|1894.15|1893.65|1893.9|1893.4|230
1623214200000|2021-06-09 04:50:00|1894.1|1893.6|1894.55|1894.05|1894.66|1894.16|1894.09|1893.59|174
1623214500000|2021-06-09 04:55:00|1894.53|1894.03|1894.25|1893.75|1894.59|1894.09|1893.91|1893.41|208
1623214800000|2021-06-09 05:00:00|1894.27|1893.77|1894.35|1893.55|1894.71|1894.11|1894.18|1893.55|325
1623215100000|2021-06-09 05:05:00|1894.22|1893.72|1894.51|1894.01|1894.72|1894.17|1894.15|1893.57|233
1623215400000|2021-06-09 05:10:00|1894.49|1893.99|1894.49|1893.99|1894.67|1894.06|1894.19|1893.59|258
1623215700000|2021-06-09 05:15:00|1894.48|1893.98|1895.05|1894.55|1896.1|1895.51|1894.41|1893.81|449
1623216000000|2021-06-09 05:20:00|1895.04|1894.54|1894.26|1893.76|1895.48|1894.92|1894.21|1893.6|371
1623216300000|2021-06-09 05:25:00|1894.25|1893.75|1894.5|1893.7|1894.82|1894.17|1894.18|1893.53|283
1623216600000|2021-06-09 05:30:00|1894.37|1893.87|1893.2|1892.7|1894.91|1894.41|1893.08|1892.44|782
1623216900000|2021-06-09 05:35:00|1893.16|1892.66|1893.33|1892.83|1893.55|1892.96|1892.9|1892.25|650
1623217200000|2021-06-09 05:40:00|1893.32|1892.82|1893.61|1893.11|1893.96|1893.42|1892.96|1892.34|491
1623217500000|2021-06-09 05:45:00|1893.65|1893.15|1893.08|1892.58|1893.89|1893.3|1892.94|1892.43|583
1623217800000|2021-06-09 05:50:00|1893.09|1892.59|1892.86|1892.36|1893.21|1892.65|1892.52|1891.97|557
1623218100000|2021-06-09 05:55:00|1892.85|1892.35|1893.56|1893.06|1893.77|1893.19|1892.58|1891.94|523
1623218400000|2021-06-09 06:00:00|1893.49|1892.99|1893.02|1892.52|1894.2|1893.56|1892.86|1892.35|762
1623218700000|2021-06-09 06:05:00|1893.01|1892.51|1892.62|1892.12|1893.17|1892.52|1892.07|1891.44|789
1623219000000|2021-06-09 06:10:00|1892.6|1892.1|1893.26|1892.76|1893.36|1892.79|1891.71|1891.11|887
1623219300000|2021-06-09 06:15:00|1893.24|1892.74|1892.76|1892.26|1893.68|1893.14|1892.66|1892.04|628
1623219600000|2021-06-09 06:20:00|1892.75|1892.25|1892.89|1892.39|1892.97|1892.47|1892.09|1891.48|619
1623219900000|2021-06-09 06:25:00|1892.85|1892.35|1892.15|1891.65|1893.19|1892.62|1891.83|1891.23|929
1623220200000|2021-06-09 06:30:00|1892.13|1891.63|1891.66|1891.16|1892.38|1891.88|1891.6|1891|799
1623220500000|2021-06-09 06:35:00|1891.68|1891.18|1893.32|1892.82|1893.69|1893.17|1891.47|1890.86|1147
1623220800000|2021-06-09 06:40:00|1893.33|1892.83|1891.85|1891.35|1893.42|1892.92|1891.79|1891.29|1044
1623221100000|2021-06-09 06:45:00|1891.83|1891.33|1891.12|1890.62|1892.35|1891.85|1891.03|1890.42|950
1623221400000|2021-06-09 06:50:00|1891.13|1890.63|1891.41|1890.91|1891.96|1891.33|1890.82|1890.25|726
1623221700000|2021-06-09 06:55:00|1891.39|1890.89|1891.78|1891.28|1891.84|1891.34|1890.88|1890.24|1002
1623222000000|2021-06-09 07:00:00|1891.8|1891.3|1891.78|1891.28|1891.82|1891.32|1891.12|1890.62|861
1623222300000|2021-06-09 07:05:00|1891.75|1891.25|1890.67|1890.17|1891.86|1891.36|1890.47|1889.97|778
1623222600000|2021-06-09 07:10:00|1890.75|1890.25|1890.3|1889.8|1890.75|1890.25|1889.86|1889.36|605
1623222900000|2021-06-09 07:15:00|1890.32|1889.82|1891.47|1890.97|1891.94|1891.38|1890.32|1889.82|898
1623223200000|2021-06-09 07:20:00|1891.46|1890.96|1892.1|1891.6|1892.39|1891.89|1891.46|1890.96|687
1623223500000|2021-06-09 07:25:00|1892.09|1891.59|1892|1891.5|1892.23|1891.73|1891.45|1890.95|845
1623223800000|2021-06-09 07:30:00|1892.01|1891.51|1891.93|1891.43|1892.27|1891.77|1891.74|1891.24|838
1623224100000|2021-06-09 07:35:00|1891.86|1891.36|1892.64|1892.14|1893.11|1892.61|1891.79|1891.29|760
1623224400000|2021-06-09 07:40:00|1892.63|1892.13|1891.78|1891.28|1892.64|1892.14|1891.06|1890.56|653
1623224700000|2021-06-09 07:45:00|1891.8|1891.3|1891.62|1891.12|1892.01|1891.51|1891.06|1890.56|619
1623225000000|2021-06-09 07:50:00|1891.61|1891.11|1891.58|1891.08|1891.99|1891.49|1891.13|1890.63|597
1623225300000|2021-06-09 07:55:00|1891.59|1891.09|1892.55|1892.05|1892.88|1892.38|1891.45|1890.95|779
1623225600000|2021-06-09 08:00:00|1892.53|1892.03|1893.04|1892.54|1893.69|1893.04|1892.33|1891.83|876
1623225900000|2021-06-09 08:05:00|1893.03|1892.53|1893.63|1893.13|1893.83|1893.33|1892.99|1892.49|734
1623226200000|2021-06-09 08:10:00|1893.74|1893.24|1892.26|1891.76|1894.07|1893.57|1891.98|1891.48|876
1623226500000|2021-06-09 08:15:00|1892.25|1891.75|1892.56|1892.06|1892.85|1892.32|1891.53|1891.03|744
1623226800000|2021-06-09 08:20:00|1892.67|1892.17|1891.72|1891.22|1892.84|1892.34|1891.67|1891.04|654
1623227100000|2021-06-09 08:25:00|1891.71|1891.21|1891.37|1890.87|1891.86|1891.22|1890.85|1890.35|777
1623227400000|2021-06-09 08:30:00|1891.36|1890.86|1889.25|1888.75|1891.7|1891.14|1889.13|1888.63|976
1623227700000|2021-06-09 08:35:00|1889.26|1888.76|1889.49|1888.99|1890.05|1889.48|1889.07|1888.57|843
1623228000000|2021-06-09 08:40:00|1889.5|1889|1889.47|1888.97|1889.85|1889.35|1889.4|1888.9|497
1623228300000|2021-06-09 08:45:00|1889.46|1888.96|1888.79|1888.29|1889.79|1889.29|1888.64|1888.14|781
1623228600000|2021-06-09 08:50:00|1888.76|1888.26|1889.91|1889.41|1890.11|1889.61|1888.64|1888.14|584
1623228900000|2021-06-09 08:55:00|1889.92|1889.42|1889.66|1889.16|1890.47|1889.97|1889.36|1888.86|598
1623229200000|2021-06-09 09:00:00|1889.71|1889.21|1889.71|1889.21|1890.25|1889.75|1889.5|1889|718
1623229500000|2021-06-09 09:05:00|1889.75|1889.25|1888.95|1888.45|1889.77|1889.27|1888.34|1887.84|802
1623229800000|2021-06-09 09:10:00|1888.93|1888.43|1887.96|1887.46|1889.58|1889.08|1887.93|1887.43|780
1623230100000|2021-06-09 09:15:00|1887.95|1887.45|1888.65|1888.15|1889.18|1888.68|1887.61|1887.11|805
1623230400000|2021-06-09 09:20:00|1888.66|1888.16|1889.33|1888.83|1889.37|1888.87|1888.2|1887.7|650
1623230700000|2021-06-09 09:25:00|1889.32|1888.82|1888.34|1887.84|1889.41|1888.91|1888.33|1887.83|741
1623231000000|2021-06-09 09:30:00|1888.33|1887.83|1889.38|1888.88|1890.51|1890.01|1888.33|1887.83|1018
1623231300000|2021-06-09 09:35:00|1889.4|1888.9|1889.56|1889.06|1889.94|1889.44|1889.35|1888.85|593
1623231600000|2021-06-09 09:40:00|1889.55|1889.05|1889.26|1888.76|1889.7|1889.19|1889.1|1888.51|514
1623231900000|2021-06-09 09:45:00|1889.23|1888.73|1889.34|1888.84|1889.35|1888.85|1888.74|1888.08|490
1623232200000|2021-06-09 09:50:00|1889.35|1888.85|1890.92|1890.42|1891.13|1890.63|1889.12|1888.62|607
1623232500000|2021-06-09 09:55:00|1890.95|1890.45|1890.42|1889.92|1891.18|1890.68|1890.12|1889.62|648
1623232800000|2021-06-09 10:00:00|1890.39|1889.89|1890.09|1889.59|1890.5|1890|1889.25|1888.75|641
1623233100000|2021-06-09 10:05:00|1890.11|1889.61|1890.3|1889.8|1890.39|1889.89|1889.71|1889.21|570
1623233400000|2021-06-09 10:10:00|1890.27|1889.77|1890.21|1889.71|1890.36|1889.86|1889.66|1889.16|637
1623233700000|2021-06-09 10:15:00|1890.23|1889.73|1890.47|1889.97|1890.54|1890.04|1890.15|1889.65|583
1623234000000|2021-06-09 10:20:00|1890.49|1889.99|1890.22|1889.72|1890.89|1890.35|1890.1|1889.6|515
1623234300000|2021-06-09 10:25:00|1890.23|1889.73|1890.79|1890.29|1890.88|1890.38|1889.97|1889.47|461
1623234600000|2021-06-09 10:30:00|1890.78|1890.28|1890.42|1889.92|1890.78|1890.28|1890.26|1889.76|639
1623234900000|2021-06-09 10:35:00|1890.38|1889.88|1890.66|1890.16|1890.81|1890.31|1890.06|1889.56|597
1623235200000|2021-06-09 10:40:00|1890.68|1890.18|1890.48|1889.98|1890.91|1890.41|1890.46|1889.96|511
1623235500000|2021-06-09 10:45:00|1890.46|1889.96|1890.02|1889.52|1890.84|1890.34|1890|1889.5|622
1623235800000|2021-06-09 10:50:00|1890.01|1889.51|1890.17|1889.67|1890.62|1890.12|1889.71|1889.21|609
1623236100000|2021-06-09 10:55:00|1890.14|1889.64|1889.79|1889.29|1890.34|1889.84|1889.69|1889.14|675
1623236400000|2021-06-09 11:00:00|1889.78|1889.28|1889.87|1889.37|1890.52|1890.02|1889.71|1889.09|663
1623236700000|2021-06-09 11:05:00|1889.86|1889.36|1889.16|1888.66|1890.15|1889.65|1888.97|1888.47|624
1623237000000|2021-06-09 11:10:00|1889.09|1888.59|1889.08|1888.58|1889.23|1888.73|1888.83|1888.33|672
1623237300000|2021-06-09 11:15:00|1889.09|1888.59|1889.75|1889.25|1889.91|1889.41|1889.09|1888.59|629
1623237600000|2021-06-09 11:20:00|1889.73|1889.23|1891.15|1890.65|1891.29|1890.79|1889.65|1889.15|720
1623237900000|2021-06-09 11:25:00|1891.16|1890.66|1891.67|1891.17|1892.79|1892.29|1890.89|1890.39|1078
1623238200000|2021-06-09 11:30:00|1891.68|1891.18|1890.75|1890.25|1891.86|1891.36|1890.55|1890.05|831
1623238500000|2021-06-09 11:35:00|1890.68|1890.18|1891.79|1891.29|1891.91|1891.41|1890.49|1889.99|894
1623238800000|2021-06-09 11:40:00|1891.78|1891.28|1891.88|1891.38|1891.94|1891.44|1890.71|1890.21|681
1623239100000|2021-06-09 11:45:00|1891.9|1891.4|1891.03|1890.53|1891.91|1891.41|1890.6|1890.1|721
1623239400000|2021-06-09 11:50:00|1891.02|1890.52|1891.23|1890.73|1891.53|1891.03|1890.78|1890.28|719
1623239700000|2021-06-09 11:55:00|1891.22|1890.72|1891.77|1891.27|1891.88|1891.38|1890.55|1890.05|850
1623240000000|2021-06-09 12:00:00|1891.76|1891.26|1890.96|1890.46|1892.04|1891.54|1890.74|1890.24|795
1623240300000|2021-06-09 12:05:00|1890.94|1890.44|1890.85|1890.35|1891.62|1891.12|1890.02|1889.52|883
1623240600000|2021-06-09 12:10:00|1890.91|1890.41|1891.14|1890.64|1891.5|1891|1890.31|1889.81|759
1623240900000|2021-06-09 12:15:00|1891.15|1890.65|1890.05|1889.55|1891.15|1890.65|1888.99|1888.49|885
1623241200000|2021-06-09 12:20:00|1889.9|1889.4|1893.59|1893.09|1893.61|1893.11|1889.9|1889.4|1209
1623241500000|2021-06-09 12:25:00|1893.62|1893.12|1893.45|1892.95|1894.16|1893.66|1893.02|1892.52|1080
1623241800000|2021-06-09 12:30:00|1893.47|1892.97|1894.6|1894.1|1895.51|1895.01|1893.47|1892.97|1264
1623242100000|2021-06-09 12:35:00|1894.59|1894.09|1894.53|1894.03|1895.53|1895.03|1894.14|1893.64|1161
1623242400000|2021-06-09 12:40:00|1894.54|1894.04|1894.91|1894.41|1896.24|1895.74|1894.32|1893.82|1286
1623242700000|2021-06-09 12:45:00|1894.93|1894.43|1895.98|1895.48|1896.04|1895.54|1893.81|1893.31|1023
1623243000000|2021-06-09 12:50:00|1895.95|1895.45|1895.04|1894.54|1896.06|1895.56|1894.57|1894.07|920
1623243300000|2021-06-09 12:55:00|1895.09|1894.59|1894.05|1893.55|1895.29|1894.79|1893.75|1893.25|838
1623243600000|2021-06-09 13:00:00|1894.06|1893.56|1895.08|1894.58|1895.54|1895.04|1893.35|1892.85|1279
1623243900000|2021-06-09 13:05:00|1895.07|1894.57|1895|1894.5|1896.25|1895.75|1894.11|1893.61|1145
1623244200000|2021-06-09 13:10:00|1895.01|1894.51|1895.4|1894.9|1896.31|1895.81|1893.99|1893.49|1153
1623244500000|2021-06-09 13:15:00|1895.49|1894.99|1894.24|1893.74|1896.86|1896.36|1893.95|1893.45|1252
1623244800000|2021-06-09 13:20:00|1894.2|1893.7|1895.83|1895.33|1896.19|1895.54|1894.2|1893.7|1189
1623245100000|2021-06-09 13:25:00|1895.82|1895.32|1894.93|1894.43|1896.02|1895.52|1894.74|1894.24|780
1623245400000|2021-06-09 13:30:00|1894.96|1894.46|1894.84|1894.34|1897.51|1897.01|1893.94|1893.44|1040
1623245700000|2021-06-09 13:35:00|1894.83|1894.33|1897.46|1896.96|1898.35|1897.85|1894.76|1894.26|995
1623246000000|2021-06-09 13:40:00|1897.39|1896.89|1898.44|1897.94|1899.22|1898.72|1896.8|1896.3|1061
1623246300000|2021-06-09 13:45:00|1898.42|1897.92|1897.05|1896.55|1898.75|1898.25|1896.89|1896.39|996
1623246600000|2021-06-09 13:50:00|1897.03|1896.53|1894.96|1894.46|1897.22|1896.72|1894.52|1894.02|1001
1623246900000|2021-06-09 13:55:00|1894.97|1894.47|1894.92|1894.42|1896.05|1895.55|1893.76|1893.26|1557
1623247200000|2021-06-09 14:00:00|1894.84|1894.34|1894.77|1894.27|1895.65|1895.15|1893.14|1892.64|1604
1623247500000|2021-06-09 14:05:00|1894.79|1894.29|1892.03|1891.53|1894.85|1894.35|1891.58|1891.08|1340
1623247800000|2021-06-09 14:10:00|1892.04|1891.54|1890.6|1890.1|1893.17|1892.67|1890.24|1889.74|1641
1623248100000|2021-06-09 14:15:00|1890.61|1890.11|1891.43|1890.93|1892.19|1891.69|1890.18|1889.68|1342
1623248400000|2021-06-09 14:20:00|1891.42|1890.92|1891.1|1890.6|1891.95|1891.45|1890.83|1890.33|1134
1623248700000|2021-06-09 14:25:00|1891.08|1890.58|1892.34|1891.84|1892.57|1892.07|1890.8|1890.3|1063
1623249000000|2021-06-09 14:30:00|1892.36|1891.86|1890.76|1890.26|1892.36|1891.86|1890.7|1890.2|1141
1623249300000|2021-06-09 14:35:00|1890.75|1890.25|1889.33|1888.83|1891.12|1890.62|1888.31|1887.81|1328
1623249600000|2021-06-09 14:40:00|1889.24|1888.74|1890.71|1890.21|1890.85|1890.35|1889.09|1888.51|1017
1623249900000|2021-06-09 14:45:00|1890.72|1890.22|1891.27|1890.77|1891.52|1891.02|1889.85|1889.35|1126
1623250200000|2021-06-09 14:50:00|1891.29|1890.79|1890.97|1890.47|1891.89|1891.39|1890.74|1890.24|1228
1623250500000|2021-06-09 14:55:00|1890.98|1890.48|1891.43|1890.93|1891.52|1891.02|1890.71|1890.21|995
1623250800000|2021-06-09 15:00:00|1891.46|1890.96|1890.71|1890.21|1891.75|1891.25|1890.57|1890.07|950
1623251100000|2021-06-09 15:05:00|1890.7|1890.2|1891.2|1890.7|1891.22|1890.72|1890.15|1889.65|964
1623251400000|2021-06-09 15:10:00|1891.21|1890.71|1890.55|1890.05|1891.3|1890.8|1890.42|1889.92|983
1623251700000|2021-06-09 15:15:00|1890.54|1890.04|1891.03|1890.53|1891.11|1890.61|1890.41|1889.91|930
1623252000000|2021-06-09 15:20:00|1891.06|1890.56|1891.47|1890.97|1891.78|1891.28|1890.82|1890.32|774
1623252300000|2021-06-09 15:25:00|1891.46|1890.96|1891.48|1890.98|1891.76|1891.26|1891.36|1890.86|768
1623252600000|2021-06-09 15:30:00|1891.47|1890.97|1892.3|1891.8|1892.32|1891.82|1891.44|1890.94|681
1623252900000|2021-06-09 15:35:00|1892.29|1891.79|1893.17|1892.67|1893.2|1892.7|1891.89|1891.39|651
1623253200000|2021-06-09 15:40:00|1893.2|1892.7|1892.55|1892.05|1893.38|1892.88|1892.48|1891.98|677
1623253500000|2021-06-09 15:45:00|1892.52|1892.02|1893.14|1892.64|1893.35|1892.85|1892.52|1892.02|723
1623253800000|2021-06-09 15:50:00|1893.13|1892.63|1892.03|1891.53|1893.53|1893.03|1892.02|1891.52|709
1623254100000|2021-06-09 15:55:00|1892.04|1891.54|1891.82|1891.32|1892.26|1891.76|1891.8|1891.3|578
1623254400000|2021-06-09 16:00:00|1891.83|1891.33|1891.39|1890.89|1891.98|1891.48|1891.37|1890.87|512
1623254700000|2021-06-09 16:05:00|1891.38|1890.88|1891.88|1891.38|1892.18|1891.68|1891.08|1890.58|571
1623255000000|2021-06-09 16:10:00|1891.86|1891.36|1891.26|1890.76|1892.17|1891.67|1891.24|1890.74|473
1623255300000|2021-06-09 16:15:00|1891.27|1890.77|1891.48|1890.98|1891.7|1891.2|1891.02|1890.52|505
1623255600000|2021-06-09 16:20:00|1891.49|1890.99|1891.84|1891.34|1891.93|1891.43|1891.36|1890.86|379
1623255900000|2021-06-09 16:25:00|1891.83|1891.33|1891.5|1891|1891.85|1891.35|1891.17|1890.67|344
1623256200000|2021-06-09 16:30:00|1891.48|1890.98|1891.64|1891.14|1891.78|1891.18|1891.07|1890.57|495
1623256500000|2021-06-09 16:35:00|1891.63|1891.13|1891.48|1890.98|1891.65|1891.15|1891.04|1890.54|452
1623256800000|2021-06-09 16:40:00|1891.49|1890.99|1891.2|1890.7|1891.57|1891.07|1891.13|1890.63|394
1623257100000|2021-06-09 16:45:00|1891.18|1890.68|1891.54|1891.04|1891.58|1891.08|1890.99|1890.49|461
1623257400000|2021-06-09 16:50:00|1891.55|1891.05|1891.11|1890.61|1891.77|1891.27|1890.99|1890.49|599
1623257700000|2021-06-09 16:55:00|1891.1|1890.6|1891.52|1891.02|1891.57|1891.07|1890.89|1890.39|566
1623258000000|2021-06-09 17:00:00|1891.51|1891.01|1891.75|1891.25|1893.4|1892.73|1891.43|1890.93|879
1623258300000|2021-06-09 17:05:00|1891.77|1891.27|1891.86|1891.36|1891.93|1891.43|1891.41|1890.91|596
1623258600000|2021-06-09 17:10:00|1891.88|1891.38|1891.78|1891.28|1891.88|1891.38|1891.21|1890.71|477
1623258900000|2021-06-09 17:15:00|1891.77|1891.27|1891.71|1891.21|1891.83|1891.33|1891.36|1890.86|391
1623259200000|2021-06-09 17:20:00|1891.7|1891.2|1892.73|1892.23|1892.73|1892.23|1891.68|1891.18|461
1623259500000|2021-06-09 17:25:00|1892.72|1892.22|1893.43|1892.93|1893.45|1892.95|1892.62|1892.12|637
1623259800000|2021-06-09 17:30:00|1893.46|1892.96|1891.94|1891.44|1893.57|1893.07|1891.69|1891.19|722
1623260100000|2021-06-09 17:35:00|1891.93|1891.43|1891.86|1891.36|1892.16|1891.66|1891.69|1891.19|553
1623260400000|2021-06-09 17:40:00|1891.88|1891.38|1891.57|1891.07|1891.91|1891.41|1891.46|1890.96|533
1623260700000|2021-06-09 17:45:00|1891.58|1891.08|1891.47|1890.97|1891.7|1891.2|1891.15|1890.65|472
1623261000000|2021-06-09 17:50:00|1891.48|1890.98|1891.55|1891.05|1891.58|1891.08|1891.17|1890.67|430
1623261300000|2021-06-09 17:55:00|1891.52|1891.02|1891.56|1891.06|1891.71|1891.21|1891.44|1890.85|408
1623261600000|2021-06-09 18:00:00|1891.57|1891.07|1891.39|1890.89|1891.69|1891.19|1891.29|1890.79|407
1623261900000|2021-06-09 18:05:00|1891.4|1890.9|1891.08|1890.58|1891.66|1891.16|1891.04|1890.54|419
1623262200000|2021-06-09 18:10:00|1891.1|1890.6|1891.71|1891.21|1891.72|1891.22|1891.06|1890.56|493
1623262500000|2021-06-09 18:15:00|1891.72|1891.22|1891.6|1891.1|1891.87|1891.22|1891.45|1890.95|349
1623262800000|2021-06-09 18:20:00|1891.59|1891.09|1892|1891.5|1892.32|1891.82|1891.56|1891.06|436
1623263100000|2021-06-09 18:25:00|1891.99|1891.49|1891.58|1891.08|1892.23|1891.6|1891.48|1890.83|588
1623263400000|2021-06-09 18:30:00|1891.57|1891.07|1891.59|1891.09|1891.76|1891.19|1891.49|1890.91|124
1623263700000|2021-06-09 18:35:00|1891.94|1891.44|1891.66|1891.16|1892.09|1891.48|1891.57|1890.93|440
1623264000000|2021-06-09 18:40:00|1891.65|1891.15|1891.99|1891.49|1892.22|1891.56|1891.6|1891|435
1623264300000|2021-06-09 18:45:00|1891.97|1891.47|1891.42|1890.92|1892.19|1891.61|1891.35|1890.82|387
1623264600000|2021-06-09 18:50:00|1891.45|1890.95|1891.09|1890.59|1891.47|1890.97|1890.97|1890.45|288
1623264900000|2021-06-09 18:55:00|1891.08|1890.58|1891.07|1890.57|1891.39|1890.76|1890.96|1890.43|440
1623265200000|2021-06-09 19:00:00|1891.06|1890.56|1891.11|1890.61|1891.2|1890.7|1890.8|1890.3|375
1623265500000|2021-06-09 19:05:00|1891.13|1890.63|1891.4|1890.9|1891.5|1891|1891.09|1890.59|268
1623265800000|2021-06-09 19:10:00|1891.41|1890.91|1890.98|1890.48|1891.41|1890.91|1890.78|1890.28|301
1623266100000|2021-06-09 19:15:00|1890.97|1890.47|1890.55|1890.05|1890.98|1890.48|1890.46|1889.96|249
1623266400000|2021-06-09 19:20:00|1890.56|1890.06|1889.86|1889.36|1890.67|1890.17|1889.85|1889.35|387
1623266700000|2021-06-09 19:25:00|1889.88|1889.38|1889.74|1889.24|1890.13|1889.63|1889.7|1889.2|389
1623267000000|2021-06-09 19:30:00|1889.73|1889.23|1889.58|1889.08|1889.8|1889.3|1889.08|1888.58|588
1623267300000|2021-06-09 19:35:00|1889.57|1889.07|1889.53|1889.03|1889.72|1889.22|1889.16|1888.64|474
1623267600000|2021-06-09 19:40:00|1889.54|1889.04|1889.11|1888.61|1889.65|1889.15|1889|1888.5|406
1623267900000|2021-06-09 19:45:00|1889.12|1888.62|1889.15|1888.65|1889.34|1888.83|1888.95|1888.45|463
1623268200000|2021-06-09 19:50:00|1889.14|1888.64|1889.69|1889.19|1889.72|1889.22|1889.07|1888.57|427
1623268500000|2021-06-09 19:55:00|1889.68|1889.18|1890.1|1889.6|1890.3|1889.75|1889.49|1888.87|684
1623268800000|2021-06-09 20:00:00|1890.18|1889.68|1889.41|1888.91|1890.24|1889.74|1889.35|1888.76|354
1623269100000|2021-06-09 20:05:00|1889.42|1888.92|1889.19|1888.69|1889.49|1888.92|1889.16|1888.58|166
1623269400000|2021-06-09 20:10:00|1889.2|1888.7|1889.23|1888.73|1889.49|1888.86|1889.13|1888.63|177
1623269700000|2021-06-09 20:15:00|1889.25|1888.75|1889.22|1888.72|1889.44|1888.83|1889.21|1888.58|156
1623270000000|2021-06-09 20:20:00|1889.23|1888.73|1889.14|1888.64|1889.46|1888.83|1889.11|1888.47|159
1623270300000|2021-06-09 20:25:00|1889.31|1888.51|1889.33|1888.53|1889.43|1888.82|1889.11|1888.47|239
1623270600000|2021-06-09 20:30:00|1889.19|1888.69|1888.93|1888.43|1889.3|1888.69|1888.91|1888.32|230
1623270900000|2021-06-09 20:35:00|1888.92|1888.42|1889.17|1888.37|1889.21|1888.57|1888.92|1888.26|146
1623271200000|2021-06-09 20:40:00|1889.18|1888.38|1889.36|1888.56|1889.42|1888.78|1889.02|1888.36|169
1623271500000|2021-06-09 20:45:00|1889.41|1888.61|1889.09|1888.29|1889.45|1888.78|1888.91|1888.28|234
1623271800000|2021-06-09 20:50:00|1889.08|1888.28|1889.18|1888.68|1889.44|1888.76|1888.94|1888.27|295
1623272100000|2021-06-09 20:55:00|1889.19|1888.69|1888.95|1888.15|1889.46|1888.81|1888.86|1888.06|264
1623276000000|2021-06-09 22:00:00|1889.38|1888.88|1889.41|1888.61|1889.62|1888.88|1888.79|1888.14|231
1623276300000|2021-06-09 22:05:00|1889.42|1888.62|1888.91|1888.11|1889.45|1888.79|1888.77|1888.08|231
1623276600000|2021-06-09 22:10:00|1888.92|1888.12|1889.06|1888.26|1889.13|1888.48|1888.63|1887.98|206
1623276900000|2021-06-09 22:15:00|1888.91|1888.41|1889.03|1888.53|1889.14|1888.57|1888.87|1888.19|119
1623277200000|2021-06-09 22:20:00|1889.07|1888.57|1888.69|1888.19|1889.14|1888.57|1888.65|1888.01|92
1623277500000|2021-06-09 22:25:00|1888.68|1888.18|1889.06|1888.26|1889.15|1888.62|1888.64|1888.01|158
1623277800000|2021-06-09 22:30:00|1888.89|1888.39|1889.04|1888.24|1889.15|1888.51|1888.85|1888.19|131
1623278100000|2021-06-09 22:35:00|1888.87|1888.37|1889.07|1888.57|1889.21|1888.58|1888.86|1888.22|123
1623278400000|2021-06-09 22:40:00|1889.09|1888.59|1889.2|1888.7|1889.44|1888.8|1888.98|1888.35|167
1623278700000|2021-06-09 22:45:00|1889.18|1888.68|1889.34|1888.84|1889.49|1888.92|1889.16|1888.54|137
1623279000000|2021-06-09 22:50:00|1889.3|1888.8|1889.26|1888.76|1889.57|1888.96|1889.16|1888.52|120
1623279300000|2021-06-09 22:55:00|1889.42|1888.62|1889.37|1888.87|1889.53|1888.92|1889.26|1888.61|135
1623279600000|2021-06-09 23:00:00|1889.35|1888.85|1889.44|1888.64|1889.5|1888.88|1888.99|1888.33|238
1623279900000|2021-06-09 23:05:00|1889.45|1888.65|1889.19|1888.69|1889.61|1888.95|1889.08|1888.45|162
1623280200000|2021-06-09 23:10:00|1889.41|1888.61|1889.22|1888.72|1889.41|1888.79|1889.08|1888.46|138
1623280500000|2021-06-09 23:15:00|1889.37|1888.57|1889.3|1888.8|1889.52|1888.91|1889.17|1888.54|127
1623280800000|2021-06-09 23:20:00|1889.31|1888.81|1888.9|1888.4|1889.46|1888.81|1888.9|1888.28|130
1623281100000|2021-06-09 23:25:00|1888.93|1888.43|1888.92|1888.42|1889.19|1888.53|1888.9|1888.25|82
1623281400000|2021-06-09 23:30:00|1888.91|1888.41|1888.72|1888.22|1889.1|1888.46|1888.53|1887.89|191
1623281700000|2021-06-09 23:35:00|1888.73|1888.23|1888.82|1888.32|1888.95|1888.34|1888.51|1887.9|155
1623282000000|2021-06-09 23:40:00|1888.97|1888.17|1889.15|1888.35|1889.18|1888.59|1888.8|1888.16|186
1623282300000|2021-06-09 23:45:00|1889.13|1888.33|1889.01|1888.51|1889.16|1888.57|1888.62|1887.98|202
1623282600000|2021-06-09 23:50:00|1889|1888.5|1888.68|1888.18|1889.17|1888.53|1888.68|1888.08|166
1623282900000|2021-06-09 23:55:00|1888.85|1888.05|1889.02|1888.52|1889.16|1888.55|1888.65|1888.04|180
1623283200000|2021-06-10 00:00:00|1889.01|1888.51|1889.11|1888.61|1889.83|1889.2|1888.24|1887.62|576
1623283500000|2021-06-10 00:05:00|1889.17|1888.67|1888.29|1887.79|1889.57|1888.98|1887.97|1887.43|564
1623283800000|2021-06-10 00:10:00|1888.28|1887.78|1887.27|1886.47|1888.68|1888.05|1886.34|1885.71|643
1623284100000|2021-06-10 00:15:00|1887.04|1886.54|1886.73|1886.23|1887.27|1886.62|1886.21|1885.58|612
1623284400000|2021-06-10 00:20:00|1886.88|1886.08|1887.46|1886.66|1887.53|1886.86|1886.58|1885.95|411
1623284700000|2021-06-10 00:25:00|1887.45|1886.65|1887.4|1886.9|1887.54|1886.9|1886.9|1886.26|310
1623285000000|2021-06-10 00:30:00|1887.39|1886.89|1887.75|1886.95|1887.79|1887.15|1886.94|1886.28|378
1623285300000|2021-06-10 00:35:00|1887.52|1887.02|1886.66|1886.16|1887.71|1887.05|1886.38|1885.78|365
1623285600000|2021-06-10 00:40:00|1886.65|1886.15|1886.56|1886.06|1886.97|1886.3|1886.5|1885.85|318
1623285900000|2021-06-10 00:45:00|1886.57|1886.07|1886.57|1886.07|1887.09|1886.49|1886.31|1885.81|313
1623286200000|2021-06-10 00:50:00|1886.75|1885.95|1886.16|1885.66|1886.75|1886.14|1885.79|1885.21|435
1623286500000|2021-06-10 00:55:00|1886.15|1885.65|1886.33|1885.83|1886.52|1885.92|1885.43|1884.93|444
1623286800000|2021-06-10 01:00:00|1886.48|1885.68|1886.41|1885.91|1886.89|1886.34|1884.6|1884.1|1268
1623287100000|2021-06-10 01:05:00|1886.38|1885.88|1887.49|1886.99|1888.01|1887.42|1886.08|1885.56|871
1623287400000|2021-06-10 01:10:00|1887.48|1886.98|1888.37|1887.87|1888.88|1888.32|1887.13|1886.48|931
1623287700000|2021-06-10 01:15:00|1888.38|1887.88|1888.19|1887.69|1888.88|1888.3|1887.62|1886.97|811
1623288000000|2021-06-10 01:20:00|1888.2|1887.7|1888.24|1887.74|1889.02|1888.43|1888.14|1887.5|789
1623288300000|2021-06-10 01:25:00|1888.39|1887.59|1888.18|1887.68|1888.49|1887.88|1887.56|1886.97|652
1623288600000|2021-06-10 01:30:00|1888.17|1887.67|1888.82|1888.02|1889.23|1888.68|1887.92|1887.32|744
1623288900000|2021-06-10 01:35:00|1888.83|1888.03|1888.5|1888|1889.07|1888.46|1888.09|1887.42|680
1623289200000|2021-06-10 01:40:00|1888.51|1888.01|1887.82|1887.32|1888.74|1888.09|1887.79|1887.16|538
1623289500000|2021-06-10 01:45:00|1887.96|1887.16|1887.61|1887.11|1888.22|1887.57|1886.88|1886.38|730
1623289800000|2021-06-10 01:50:00|1887.6|1887.1|1888.07|1887.57|1888.39|1887.78|1887.39|1886.74|716
1623290100000|2021-06-10 01:55:00|1888.05|1887.55|1888.17|1887.67|1888.39|1887.77|1887.86|1887.22|552
1623290400000|2021-06-10 02:00:00|1888.15|1887.65|1886.2|1885.7|1888.26|1887.69|1885.79|1885.16|832
1623290700000|2021-06-10 02:05:00|1886.27|1885.77|1885.54|1885.04|1886.4|1885.77|1884.78|1884.17|795
1623291000000|2021-06-10 02:10:00|1885.57|1885.07|1885.95|1885.45|1886.12|1885.48|1884.57|1883.93|750
1623291300000|2021-06-10 02:15:00|1885.97|1885.47|1885.7|1885.2|1886.12|1885.57|1885.44|1884.82|459
1623291600000|2021-06-10 02:20:00|1885.85|1885.05|1886.29|1885.79|1886.46|1885.84|1885.08|1884.49|559
1623291900000|2021-06-10 02:25:00|1886.3|1885.8|1886.4|1885.9|1886.79|1886.21|1886.22|1885.57|416
1623292200000|2021-06-10 02:30:00|1886.42|1885.92|1886.68|1886.18|1886.93|1886.29|1885.96|1885.46|737
1623292500000|2021-06-10 02:35:00|1886.69|1886.19|1886.24|1885.44|1887.15|1886.65|1885.85|1885.2|643
1623292800000|2021-06-10 02:40:00|1886.23|1885.43|1886.27|1885.77|1886.31|1885.81|1885.62|1885.05|676
1623293100000|2021-06-10 02:45:00|1886.24|1885.74|1886|1885.5|1886.63|1886.02|1885.73|1885.11|509
1623293400000|2021-06-10 02:50:00|1886.01|1885.51|1886.76|1886.26|1886.89|1886.29|1885.98|1885.33|550
1623293700000|2021-06-10 02:55:00|1886.75|1886.25|1887.45|1886.95|1887.5|1886.95|1886.68|1886.09|617
1623294000000|2021-06-10 03:00:00|1887.44|1886.94|1887.63|1887.13|1887.96|1887.32|1887.35|1886.83|434
1623294300000|2021-06-10 03:05:00|1887.62|1887.12|1887.58|1887.08|1887.87|1887.29|1887.23|1886.64|550
1623294600000|2021-06-10 03:10:00|1887.57|1887.07|1887.35|1886.85|1888.12|1887.46|1887.11|1886.53|472
1623294900000|2021-06-10 03:15:00|1887.48|1886.68|1887.23|1886.73|1887.68|1887.13|1887.1|1886.47|397
1623295200000|2021-06-10 03:20:00|1887.18|1886.68|1887.22|1886.72|1887.69|1887.14|1887.13|1886.53|359
1623295500000|2021-06-10 03:25:00|1887.36|1886.56|1887.48|1886.98|1887.89|1887.29|1887.15|1886.5|462
1623295800000|2021-06-10 03:30:00|1887.52|1887.02|1887.85|1887.35|1887.94|1887.38|1887.36|1886.79|190
1623296100000|2021-06-10 03:35:00|1887.83|1887.33|1887.67|1887.17|1888.42|1887.79|1887.63|1886.99|267
1623296400000|2021-06-10 03:40:00|1887.66|1887.16|1888.08|1887.28|1888.16|1887.56|1887.51|1886.86|239
1623296700000|2021-06-10 03:45:00|1887.93|1887.43|1887.46|1886.96|1888.18|1887.53|1887.37|1886.77|282
1623297000000|2021-06-10 03:50:00|1887.44|1886.94|1887.54|1887.04|1887.77|1887.13|1887.15|1886.49|197
1623297300000|2021-06-10 03:55:00|1887.53|1887.03|1887.72|1886.92|1887.84|1887.19|1887.47|1886.82|227
1623297600000|2021-06-10 04:00:00|1887.71|1886.91|1887.38|1886.88|1887.71|1887.05|1887.25|1886.62|284
1623297900000|2021-06-10 04:05:00|1887.5|1886.7|1887.15|1886.65|1887.52|1886.87|1886.87|1886.23|319
1623298200000|2021-06-10 04:10:00|1887.14|1886.64|1887.02|1886.52|1887.25|1886.67|1886.77|1886.11|277
1623298500000|2021-06-10 04:15:00|1886.99|1886.49|1886.42|1885.62|1887.15|1886.54|1886.14|1885.62|286
1623298800000|2021-06-10 04:20:00|1886.27|1885.77|1886.13|1885.63|1886.42|1885.77|1885.84|1885.25|273
1623299100000|2021-06-10 04:25:00|1886.16|1885.66|1885.77|1885.27|1886.32|1885.67|1885.75|1885.25|215
1623299400000|2021-06-10 04:30:00|1885.75|1885.25|1886.27|1885.77|1886.31|1885.78|1885.42|1884.92|319
1623299700000|2021-06-10 04:35:00|1886.26|1885.76|1886.59|1886.09|1886.67|1886.17|1886.16|1885.53|260
1623300000000|2021-06-10 04:40:00|1886.6|1886.1|1885.89|1885.39|1886.6|1886.1|1885.8|1885.15|252
1623300300000|2021-06-10 04:45:00|1885.9|1885.4|1885.77|1885.27|1885.98|1885.48|1885.61|1884.96|280
1623300600000|2021-06-10 04:50:00|1885.97|1885.17|1885.63|1885.13|1886.05|1885.47|1885.44|1884.76|234
1623300900000|2021-06-10 04:55:00|1885.62|1885.12|1885.76|1885.26|1885.91|1885.31|1885.52|1884.87|260
1623301200000|2021-06-10 05:00:00|1885.75|1885.25|1886.37|1885.87|1886.51|1885.87|1885.53|1884.87|304
1623301500000|2021-06-10 05:05:00|1886.36|1885.86|1886.56|1886.06|1886.73|1886.17|1886.28|1885.63|271
1623301800000|2021-06-10 05:10:00|1886.63|1886.13|1886.88|1886.38|1887.08|1886.48|1886.44|1885.82|248
1623302100000|2021-06-10 05:15:00|1886.89|1886.39|1887.16|1886.66|1887.75|1887.11|1886.86|1886.33|350
1623302400000|2021-06-10 05:20:00|1887.15|1886.65|1887.12|1886.32|1887.45|1886.84|1886.93|1886.28|392
1623302700000|2021-06-10 05:25:00|1886.98|1886.48|1887.72|1886.92|1887.72|1887.17|1886.85|1886.22|384
1623303000000|2021-06-10 05:30:00|1887.59|1887.09|1886.27|1885.77|1887.99|1887.49|1886.19|1885.53|890
1623303300000|2021-06-10 05:35:00|1886.28|1885.78|1886.39|1885.89|1886.66|1886.1|1885.39|1884.76|721
1623303600000|2021-06-10 05:40:00|1886.4|1885.9|1883.77|1883.27|1886.42|1885.92|1882.9|1882.4|1038
1623303900000|2021-06-10 05:45:00|1883.78|1883.28|1884.77|1884.27|1884.8|1884.3|1883.51|1882.9|899
1623304200000|2021-06-10 05:50:00|1884.82|1884.32|1884.26|1883.76|1884.88|1884.38|1884.04|1883.5|512
1623304500000|2021-06-10 05:55:00|1884.27|1883.77|1884.43|1883.93|1884.7|1884.16|1883.99|1883.45|491
1623304800000|2021-06-10 06:00:00|1884.4|1883.9|1884.06|1883.56|1884.8|1884.24|1883.49|1882.93|949
1623305100000|2021-06-10 06:05:00|1884.07|1883.57|1884.65|1884.15|1884.93|1884.29|1883.72|1883.07|689
1623305400000|2021-06-10 06:10:00|1884.64|1884.14|1886.74|1886.24|1886.92|1886.33|1884.56|1884.06|864
1623305700000|2021-06-10 06:15:00|1886.76|1886.26|1887.66|1887.16|1888.37|1887.87|1886.76|1886.26|1196
1623306000000|2021-06-10 06:20:00|1887.75|1887.25|1887.76|1886.96|1888.38|1887.81|1887.22|1886.62|978
1623306300000|2021-06-10 06:25:00|1887.59|1887.09|1887.38|1886.88|1888.22|1887.59|1887.31|1886.7|915
1623306600000|2021-06-10 06:30:00|1887.39|1886.89|1886.16|1885.36|1887.55|1886.95|1885.94|1885.31|1002
1623306900000|2021-06-10 06:35:00|1886.23|1885.43|1885.7|1885.2|1886.53|1886.01|1885.2|1884.57|1021
1623307200000|2021-06-10 06:40:00|1885.67|1885.17|1885.7|1885.2|1885.97|1885.43|1885.09|1884.48|827
1623307500000|2021-06-10 06:45:00|1885.69|1885.19|1886.18|1885.68|1886.68|1886.05|1885.51|1884.87|872
1623307800000|2021-06-10 06:50:00|1886.21|1885.71|1885.53|1885.03|1886.33|1885.72|1885.31|1884.68|720
1623308100000|2021-06-10 06:55:00|1885.52|1885.02|1884.08|1883.58|1886.18|1885.54|1883.92|1883.42|960
1623308400000|2021-06-10 07:00:00|1884.05|1883.55|1884.86|1884.36|1885.63|1885.08|1884.01|1883.51|1030
1623308700000|2021-06-10 07:05:00|1884.84|1884.34|1884.16|1883.66|1885.3|1884.72|1883.85|1883.32|829
1623309000000|2021-06-10 07:10:00|1884.17|1883.67|1883.44|1882.94|1884.84|1884.33|1882.55|1882.05|948
1623309300000|2021-06-10 07:15:00|1883.43|1882.93|1883.73|1882.93|1884.75|1884.09|1883.35|1882.78|959
1623309600000|2021-06-10 07:20:00|1883.72|1882.92|1881.98|1881.48|1883.93|1883.29|1881.17|1880.67|1108
1623309900000|2021-06-10 07:25:00|1882.02|1881.52|1881.65|1881.15|1882.9|1882.4|1880.88|1880.38|1163
1623310200000|2021-06-10 07:30:00|1881.68|1881.18|1879.75|1879.25|1881.73|1881.23|1879.75|1879.15|1332
1623310500000|2021-06-10 07:35:00|1879.47|1878.97|1880.53|1880.03|1880.91|1880.3|1877.76|1877.13|1447
1623310800000|2021-06-10 07:40:00|1880.54|1880.04|1880.38|1879.88|1881.45|1880.95|1880.31|1879.71|1018
1623311100000|2021-06-10 07:45:00|1880.4|1879.9|1879.89|1879.39|1880.45|1879.9|1878.86|1878.24|969
1623311400000|2021-06-10 07:50:00|1879.92|1879.42|1879.52|1879.02|1880.22|1879.57|1879.03|1878.53|795
1623311700000|2021-06-10 07:55:00|1879.51|1879.01|1877.74|1877.24|1879.65|1879.01|1876.8|1876.3|858
1623312000000|2021-06-10 08:00:00|1877.78|1877.28|1879.21|1878.71|1879.28|1878.78|1877.17|1876.56|1142
1623312300000|2021-06-10 08:05:00|1879.2|1878.7|1879.35|1878.85|1879.78|1879.25|1878.65|1878.15|912
1623312600000|2021-06-10 08:10:00|1879.38|1878.88|1880.25|1879.75|1880.32|1879.82|1879.23|1878.73|966
1623312900000|2021-06-10 08:15:00|1880.23|1879.73|1880.25|1879.75|1880.52|1879.92|1878.84|1878.24|795
1623313200000|2021-06-10 08:20:00|1880.23|1879.73|1880.03|1879.53|1880.64|1880.09|1879.8|1879.16|683
1623313500000|2021-06-10 08:25:00|1880|1879.5|1880.62|1880.12|1880.77|1880.22|1879.93|1879.32|865
1623313800000|2021-06-10 08:30:00|1880.64|1880.14|1880.81|1880.31|1880.87|1880.37|1880.23|1879.69|722
1623314100000|2021-06-10 08:35:00|1880.79|1880.29|1880.92|1880.42|1881.09|1880.5|1880.22|1879.63|648
1623314400000|2021-06-10 08:40:00|1880.97|1880.47|1881.49|1880.99|1881.73|1881.23|1880.63|1880.06|738
1623314700000|2021-06-10 08:45:00|1881.5|1881|1881.83|1881.33|1882.05|1881.51|1881.1|1880.5|823
1623315000000|2021-06-10 08:50:00|1881.84|1881.34|1881.72|1881.22|1881.92|1881.34|1880.82|1880.15|838
1623315300000|2021-06-10 08:55:00|1881.75|1881.25|1882.6|1882.1|1882.82|1882.2|1881.63|1881.03|773
1623315600000|2021-06-10 09:00:00|1882.61|1882.11|1883.1|1882.6|1883.18|1882.66|1882.54|1881.92|854
1623315900000|2021-06-10 09:05:00|1883.08|1882.58|1883.6|1883.1|1883.97|1883.36|1882.96|1882.32|855
1623316200000|2021-06-10 09:10:00|1883.61|1883.11|1883.94|1883.44|1884.19|1883.59|1883.36|1882.8|851
1623316500000|2021-06-10 09:15:00|1883.95|1883.45|1882.88|1882.38|1884.29|1883.71|1882.51|1881.88|740
1623316800000|2021-06-10 09:20:00|1882.9|1882.4|1882.27|1881.77|1883.12|1882.48|1882.19|1881.59|622
1623317100000|2021-06-10 09:25:00|1882.28|1881.78|1883.1|1882.6|1883.92|1883.34|1882.27|1881.77|884
1623317400000|2021-06-10 09:30:00|1883.09|1882.59|1882.45|1881.95|1883.34|1882.82|1882.39|1881.75|803
1623317700000|2021-06-10 09:35:00|1882.42|1881.92|1881.69|1881.19|1882.56|1882.03|1881.69|1881.1|660
1623318000000|2021-06-10 09:40:00|1881.71|1881.21|1880.9|1880.4|1882.06|1881.43|1880.74|1880.12|728
1623318300000|2021-06-10 09:45:00|1880.93|1880.43|1880.69|1880.19|1881.18|1880.59|1880.63|1880|600
1623318600000|2021-06-10 09:50:00|1880.71|1880.21|1880.67|1880.17|1880.84|1880.27|1880.03|1879.53|651
1623318900000|2021-06-10 09:55:00|1880.65|1880.15|1881.11|1880.61|1882.42|1881.84|1880.64|1879.99|732
1623319200000|2021-06-10 10:00:00|1881.27|1880.47|1879.92|1879.42|1881.27|1880.61|1879.68|1879.08|798
1623319500000|2021-06-10 10:05:00|1879.96|1879.46|1879.91|1879.41|1880.41|1879.87|1879.9|1879.34|580
1623319800000|2021-06-10 10:10:00|1879.88|1879.38|1880.11|1879.61|1880.29|1879.76|1879.7|1879.2|632
1623320100000|2021-06-10 10:15:00|1880.26|1879.46|1880.54|1880.04|1881.6|1880.99|1879.82|1879.25|627
1623320400000|2021-06-10 10:20:00|1880.53|1880.03|1880.52|1880.02|1880.83|1880.21|1880.01|1879.35|837
1623320700000|2021-06-10 10:25:00|1880.54|1880.04|1881.27|1880.77|1881.52|1880.93|1880.48|1879.98|843
1623321000000|2021-06-10 10:30:00|1881.3|1880.8|1880.77|1880.27|1881.41|1880.82|1880.38|1879.82|548
1623321300000|2021-06-10 10:35:00|1880.76|1880.26|1881.16|1880.66|1881.28|1880.78|1880.32|1879.82|696
1623321600000|2021-06-10 10:40:00|1881.15|1880.65|1880.4|1879.9|1881.4|1880.87|1880.3|1879.72|554
1623321900000|2021-06-10 10:45:00|1880.41|1879.91|1880|1879.5|1880.8|1880.15|1879.91|1879.32|596
1623322200000|2021-06-10 10:50:00|1879.97|1879.47|1880.04|1879.54|1880.53|1879.89|1879.81|1879.31|631
1623322500000|2021-06-10 10:55:00|1879.99|1879.49|1880.28|1879.78|1881.2|1880.64|1879.97|1879.36|586
1623322800000|2021-06-10 11:00:00|1880.29|1879.79|1878.91|1878.41|1880.35|1879.85|1878.91|1878.36|776
1623323100000|2021-06-10 11:05:00|1878.9|1878.4|1879.32|1878.82|1879.51|1879.01|1878.71|1878.1|657
1623323400000|2021-06-10 11:10:00|1879.31|1878.81|1878.98|1878.48|1879.8|1879.23|1878.94|1878.43|746
1623323700000|2021-06-10 11:15:00|1878.92|1878.42|1878.06|1877.56|1879.45|1878.76|1877.9|1877.31|1020
1623324000000|2021-06-10 11:20:00|1878.08|1877.58|1878.49|1877.99|1879.56|1878.95|1878.04|1877.41|846
1623324300000|2021-06-10 11:25:00|1878.47|1877.97|1878.6|1878.1|1878.81|1878.3|1877.7|1877.1|903
1623324600000|2021-06-10 11:30:00|1878.59|1878.09|1878.14|1877.64|1878.94|1878.33|1877.9|1877.28|902
1623324900000|2021-06-10 11:35:00|1878.12|1877.62|1878.26|1877.76|1878.99|1878.39|1878.05|1877.45|714
1623325200000|2021-06-10 11:40:00|1878.27|1877.77|1878.19|1877.69|1878.47|1877.92|1877.88|1877.29|535
1623325500000|2021-06-10 11:45:00|1878.18|1877.68|1878.26|1877.76|1879.44|1878.94|1878.03|1877.53|1134
1623325800000|2021-06-10 11:50:00|1878.25|1877.75|1877.33|1876.83|1878.76|1878.24|1877.28|1876.78|790
1623326100000|2021-06-10 11:55:00|1877.34|1876.84|1876.45|1875.95|1878.06|1877.56|1876.35|1875.85|903
1623326400000|2021-06-10 12:00:00|1876.41|1875.91|1874.79|1874.29|1876.41|1875.91|1872.78|1872.28|1606
1623326700000|2021-06-10 12:05:00|1874.82|1874.32|1874.82|1874.32|1875.72|1875.22|1874.13|1873.61|1277
1623327000000|2021-06-10 12:10:00|1874.81|1874.31|1877.11|1876.61|1877.26|1876.76|1874.26|1873.69|1291
1623327300000|2021-06-10 12:15:00|1877.08|1876.58|1876.11|1875.61|1878.38|1877.8|1875.49|1874.84|1180
1623327600000|2021-06-10 12:20:00|1876.1|1875.6|1877.75|1877.25|1877.76|1877.26|1875.65|1875.15|1247
1623327900000|2021-06-10 12:25:00|1877.76|1877.26|1876.38|1875.58|1877.76|1877.26|1875.64|1875.03|1032
1623328200000|2021-06-10 12:30:00|1876.6|1875.8|1882.83|1882.33|1883.75|1883.03|1870.34|1869.54|2126
1623328500000|2021-06-10 12:35:00|1882.9|1882.4|1887.79|1887.29|1888.46|1887.9|1882.73|1881.93|2075
1623328800000|2021-06-10 12:40:00|1887.71|1887.21|1886.03|1885.53|1889.91|1889.11|1885.51|1885.01|1975
1623329100000|2021-06-10 12:45:00|1886.02|1885.52|1887.69|1887.19|1888.18|1887.54|1884.38|1883.88|1834
1623329400000|2021-06-10 12:50:00|1887.73|1887.23|1890.36|1889.86|1891.64|1891.08|1887.52|1886.95|1883
1623329700000|2021-06-10 12:55:00|1890.45|1889.95|1891.21|1890.71|1891.93|1891.43|1890.1|1889.5|1834
1623330000000|2021-06-10 13:00:00|1891.28|1890.78|1890.46|1889.96|1893.35|1892.82|1890.44|1889.77|1937
1623330300000|2021-06-10 13:05:00|1890.48|1889.98|1891.63|1891.13|1893.18|1892.68|1890.48|1889.98|1755
1623330600000|2021-06-10 13:10:00|1891.72|1891.22|1892.62|1892.12|1894.31|1893.79|1890.35|1889.85|1809
1623330900000|2021-06-10 13:15:00|1892.66|1892.16|1892.83|1892.33|1894.15|1893.57|1891.28|1890.7|1764
1623331200000|2021-06-10 13:20:00|1892.87|1892.37|1891.3|1890.8|1893.43|1892.85|1891.29|1890.79|1530
1623331500000|2021-06-10 13:25:00|1891.26|1890.76|1887.37|1886.87|1891.86|1891.36|1886.89|1886.34|1242
1623331800000|2021-06-10 13:30:00|1887.33|1886.83|1889.34|1888.84|1889.34|1888.84|1885.15|1884.52|1222
1623332100000|2021-06-10 13:35:00|1889.3|1888.8|1889.38|1888.88|1890.1|1889.51|1887.58|1887.08|1146
1623332400000|2021-06-10 13:40:00|1889.36|1888.86|1890.81|1890.31|1891.47|1890.97|1888.27|1887.77|1109
1623332700000|2021-06-10 13:45:00|1890.77|1890.27|1893.06|1892.56|1893.27|1892.77|1890.59|1890.09|1138
1623333000000|2021-06-10 13:50:00|1893.08|1892.58|1892.42|1891.92|1893.76|1893.26|1892.29|1891.79|1639
1623333300000|2021-06-10 13:55:00|1892.41|1891.91|1888.95|1888.45|1892.62|1892.12|1888.95|1888.38|1647
1623333600000|2021-06-10 14:00:00|1888.94|1888.44|1890.6|1890.1|1890.83|1890.2|1888.77|1888.07|1521
1623333900000|2021-06-10 14:05:00|1890.63|1890.13|1889.79|1889.29|1892.33|1891.74|1889.05|1888.47|1417
1623334200000|2021-06-10 14:10:00|1889.8|1889.3|1890.84|1890.34|1891.03|1890.53|1889.59|1888.98|1360
1623334500000|2021-06-10 14:15:00|1890.91|1890.41|1891.75|1891.25|1891.8|1891.26|1890.34|1889.76|1302
1623334800000|2021-06-10 14:20:00|1891.76|1891.26|1892.1|1891.6|1892.77|1892.21|1890.78|1890.19|1466
1623335100000|2021-06-10 14:25:00|1892.06|1891.56|1892.26|1891.46|1892.76|1892.26|1890.98|1890.48|1406
1623335400000|2021-06-10 14:30:00|1892.27|1891.47|1890.7|1890.2|1893.23|1892.73|1890.59|1890.09|1338
1623335700000|2021-06-10 14:35:00|1890.66|1890.16|1889.45|1888.95|1891.32|1890.82|1889.45|1888.95|1344
1623336000000|2021-06-10 14:40:00|1889.46|1888.96|1890.97|1890.47|1891.28|1890.66|1889.36|1888.77|1190
1623336300000|2021-06-10 14:45:00|1891.01|1890.51|1889.91|1889.41|1891.24|1890.74|1889.36|1888.86|1124
1623336600000|2021-06-10 14:50:00|1889.9|1889.4|1888.75|1888.25|1890.43|1889.82|1888.48|1887.85|1278
1623336900000|2021-06-10 14:55:00|1888.76|1888.26|1889.22|1888.72|1889.74|1889.24|1888.03|1887.53|1228
1623337200000|2021-06-10 15:00:00|1889.19|1888.69|1890.36|1889.86|1890.89|1890.39|1889.06|1888.56|1230
1623337500000|2021-06-10 15:05:00|1890.44|1889.94|1891.36|1890.86|1891.54|1891.04|1890.44|1889.94|1138
1623337800000|2021-06-10 15:10:00|1891.4|1890.9|1890.86|1890.36|1891.79|1891.29|1890.22|1889.58|1167
1623338100000|2021-06-10 15:15:00|1890.92|1890.42|1890.88|1890.38|1891.08|1890.57|1890.23|1889.73|1013
1623338400000|2021-06-10 15:20:00|1890.87|1890.37|1892.02|1891.52|1892.04|1891.53|1890.58|1890.08|946
1623338700000|2021-06-10 15:25:00|1891.99|1891.49|1891.87|1891.37|1892.31|1891.77|1891.53|1890.88|1130
1623339000000|2021-06-10 15:30:00|1891.88|1891.38|1891.8|1891.3|1892.47|1891.93|1891.77|1891.15|914
1623339300000|2021-06-10 15:35:00|1891.83|1891.33|1893.02|1892.52|1893.14|1892.54|1891.83|1891.22|958
1623339600000|2021-06-10 15:40:00|1893.05|1892.55|1892.5|1892|1893.18|1892.68|1891.46|1890.96|1151
1623339900000|2021-06-10 15:45:00|1892.56|1892.06|1893.19|1892.69|1893.63|1893.08|1892.55|1891.95|1133
1623340200000|2021-06-10 15:50:00|1893.22|1892.72|1894.03|1893.53|1894.44|1893.94|1893.1|1892.49|902
1623340500000|2021-06-10 15:55:00|1894.01|1893.51|1894.06|1893.56|1894.33|1893.83|1893.45|1892.88|960
1623340800000|2021-06-10 16:00:00|1894.07|1893.57|1893.7|1893.2|1895.19|1894.54|1893.69|1893.19|1002
1623341100000|2021-06-10 16:05:00|1893.71|1893.21|1893.4|1892.9|1894.83|1894.33|1892.96|1892.36|1133
1623341400000|2021-06-10 16:10:00|1893.42|1892.92|1893|1892.5|1893.98|1893.36|1892.09|1891.59|1087
1623341700000|2021-06-10 16:15:00|1893.01|1892.51|1893.29|1892.79|1893.98|1893.44|1893.01|1892.34|825
1623342000000|2021-06-10 16:20:00|1893.3|1892.8|1892.93|1892.43|1893.83|1893.22|1892.44|1891.83|888
1623342300000|2021-06-10 16:25:00|1892.92|1892.42|1892.62|1892.12|1893.11|1892.46|1892.19|1891.59|700
1623342600000|2021-06-10 16:30:00|1892.61|1892.11|1892.88|1892.38|1893.37|1892.77|1892.57|1892.07|563
1623342900000|2021-06-10 16:35:00|1892.89|1892.39|1894.05|1893.55|1894.24|1893.63|1892.88|1892.38|614
1623343200000|2021-06-10 16:40:00|1894.07|1893.57|1893.64|1893.14|1894.69|1894.06|1893.32|1892.82|670
1623343500000|2021-06-10 16:45:00|1893.65|1893.15|1893.93|1893.43|1894.4|1893.75|1893.64|1893.11|515
1623343800000|2021-06-10 16:50:00|1893.94|1893.44|1893.88|1893.38|1894.73|1894.11|1893.72|1893.08|646
1623344100000|2021-06-10 16:55:00|1893.9|1893.4|1894.18|1893.38|1894.25|1893.61|1893.21|1892.66|641
1623344400000|2021-06-10 17:00:00|1894.03|1893.53|1894.11|1893.61|1894.83|1894.2|1893.45|1892.95|957
1623344700000|2021-06-10 17:05:00|1894.12|1893.62|1894.61|1894.11|1895.44|1894.92|1894.11|1893.61|962
1623345000000|2021-06-10 17:10:00|1894.62|1894.12|1894.71|1894.21|1895.18|1894.66|1894.23|1893.73|904
1623345300000|2021-06-10 17:15:00|1894.73|1894.23|1894.15|1893.65|1895.14|1894.5|1893.92|1893.27|708
1623345600000|2021-06-10 17:20:00|1894.14|1893.64|1893.69|1893.19|1894.41|1893.77|1893.33|1892.83|687
1623345900000|2021-06-10 17:25:00|1893.71|1893.21|1894.14|1893.64|1894.23|1893.73|1893.01|1892.51|748
1623346200000|2021-06-10 17:30:00|1894.15|1893.65|1894.01|1893.51|1894.37|1893.77|1893.82|1893.32|645
1623346500000|2021-06-10 17:35:00|1894.02|1893.52|1894.37|1893.87|1894.92|1894.42|1893.97|1893.32|671
1623346800000|2021-06-10 17:40:00|1894.38|1893.88|1894.21|1893.71|1894.56|1893.96|1893.88|1893.25|526
1623347100000|2021-06-10 17:45:00|1894.2|1893.7|1894.72|1894.22|1894.81|1894.23|1894.08|1893.48|558
1623347400000|2021-06-10 17:50:00|1894.71|1894.21|1894.95|1894.45|1895.09|1894.46|1894.5|1893.86|448
1623347700000|2021-06-10 17:55:00|1894.94|1894.44|1894.95|1894.45|1895.31|1894.74|1894.85|1894.25|606
1623348000000|2021-06-10 18:00:00|1894.92|1894.42|1894.8|1894.3|1895.17|1894.58|1894.59|1893.95|733
1623348300000|2021-06-10 18:05:00|1894.81|1894.31|1894.84|1894.34|1895.34|1894.82|1894.81|1894.15|595
1623348600000|2021-06-10 18:10:00|1894.83|1894.33|1895.02|1894.52|1895.86|1895.23|1894.83|1894.29|683
1623348900000|2021-06-10 18:15:00|1895.04|1894.54|1895.53|1895.03|1895.69|1895.14|1895.01|1894.35|599
1623349200000|2021-06-10 18:20:00|1895.54|1895.04|1895.15|1894.65|1895.87|1895.27|1895.08|1894.51|599
1623349500000|2021-06-10 18:25:00|1895.16|1894.66|1895.46|1894.96|1895.68|1895.06|1895.16|1894.56|560
1623349800000|2021-06-10 18:30:00|1895.5|1895|1895.54|1895.04|1895.75|1895.1|1895.34|1894.72|534
1623350100000|2021-06-10 18:35:00|1895.53|1895.03|1895.03|1894.53|1895.69|1895.13|1895.01|1894.51|449
1623350400000|2021-06-10 18:40:00|1895.04|1894.54|1895.69|1895.19|1895.73|1895.23|1895.01|1894.41|362
1623350700000|2021-06-10 18:45:00|1895.71|1895.21|1896.18|1895.38|1896.46|1895.96|1895.4|1894.8|554
1623351000000|2021-06-10 18:50:00|1896.19|1895.39|1896.23|1895.73|1896.43|1895.83|1895.4|1894.75|534
1623351300000|2021-06-10 18:55:00|1896.22|1895.72|1896.3|1895.8|1896.49|1895.99|1895.95|1895.32|729
1623351600000|2021-06-10 19:00:00|1896.31|1895.81|1896.34|1895.84|1896.51|1895.96|1895.97|1895.36|627
1623351900000|2021-06-10 19:05:00|1896.33|1895.83|1896.77|1896.27|1896.87|1896.28|1896.21|1895.65|627
1623352200000|2021-06-10 19:10:00|1896.91|1896.11|1897.71|1896.91|1897.78|1897.28|1896.72|1896.08|666
1623352500000|2021-06-10 19:15:00|1897.55|1897.05|1898.02|1897.22|1898.94|1898.41|1897.54|1896.96|782
1623352800000|2021-06-10 19:20:00|1897.86|1897.36|1899.54|1899.04|1899.68|1899.06|1897.85|1897.2|853
1623353100000|2021-06-10 19:25:00|1899.51|1899.01|1898.95|1898.45|1899.84|1899.2|1898.47|1897.83|598
1623353400000|2021-06-10 19:30:00|1899.13|1898.63|1897.88|1897.38|1899.14|1898.64|1897.42|1896.7|773
1623353700000|2021-06-10 19:35:00|1897.89|1897.39|1897.92|1897.42|1898.08|1897.54|1897.47|1896.97|699
1623354000000|2021-06-10 19:40:00|1897.91|1897.41|1897.52|1897.02|1898.17|1897.67|1897.41|1896.81|707
1623354300000|2021-06-10 19:45:00|1897.54|1897.04|1897.63|1897.13|1898.05|1897.55|1897.49|1896.9|622
1623354600000|2021-06-10 19:50:00|1897.61|1897.11|1897.98|1897.48|1898.41|1897.8|1897.61|1897.11|835
1623354900000|2021-06-10 19:55:00|1898|1897.5|1898.41|1897.91|1898.86|1898.36|1897.74|1897.2|1041
1623355200000|2021-06-10 20:00:00|1898.42|1897.92|1898.79|1898.29|1899.09|1898.49|1898.26|1897.63|616
1623355500000|2021-06-10 20:05:00|1898.78|1898.28|1898.57|1898.07|1898.93|1898.3|1898.39|1897.86|382
1623355800000|2021-06-10 20:10:00|1898.58|1898.08|1898.77|1898.27|1899.57|1898.99|1898.58|1897.97|419
1623356100000|2021-06-10 20:15:00|1898.91|1898.11|1898.64|1897.84|1898.95|1898.34|1898.16|1897.56|376
1623356400000|2021-06-10 20:20:00|1898.51|1898.01|1898.69|1898.19|1898.83|1898.21|1898.23|1897.69|326
1623356700000|2021-06-10 20:25:00|1898.67|1898.17|1898.62|1898.12|1899.08|1898.45|1898.47|1897.93|281
1623357000000|2021-06-10 20:30:00|1898.6|1898.1|1899.07|1898.27|1899.38|1898.75|1898.59|1898.06|403
1623357300000|2021-06-10 20:35:00|1899.05|1898.25|1899.36|1898.56|1899.48|1898.85|1898.66|1897.99|329
1623357600000|2021-06-10 20:40:00|1899.17|1898.67|1900.14|1899.34|1900.21|1899.55|1899.13|1898.48|368
1623357900000|2021-06-10 20:45:00|1900.12|1899.32|1900.36|1899.56|1900.37|1899.7|1899.78|1898.98|354
1623358200000|2021-06-10 20:50:00|1900.33|1899.53|1900.12|1899.32|1900.4|1899.6|1899.99|1899.25|248
1623358500000|2021-06-10 20:55:00|1900.13|1899.33|1898.29|1897.49|1900.19|1899.52|1898.28|1897.48|443
1623362400000|2021-06-10 22:00:00|1898.8|1898|1898.6|1897.8|1898.94|1898.14|1898.5|1897.7|358
1623362700000|2021-06-10 22:05:00|1898.58|1897.78|1898.67|1897.87|1898.71|1897.98|1898.26|1897.59|303
1623363000000|2021-06-10 22:10:00|1898.66|1897.86|1898.2|1897.4|1898.71|1897.91|1897.96|1897.3|217
1623363300000|2021-06-10 22:15:00|1898.22|1897.42|1898.42|1897.62|1898.52|1897.72|1898.22|1897.42|182
1623363600000|2021-06-10 22:20:00|1898.45|1897.65|1898.2|1897.4|1898.46|1897.66|1897.68|1897.03|343
1623363900000|2021-06-10 22:25:00|1898.17|1897.37|1899.01|1898.21|1899.19|1898.53|1898.04|1897.24|380
1623364200000|2021-06-10 22:30:00|1899|1898.2|1899.56|1899.06|1899.73|1899.11|1898.73|1898.08|447
1623364500000|2021-06-10 22:35:00|1899.55|1899.05|1898.8|1898|1899.88|1899.23|1898.64|1897.98|365
1623364800000|2021-06-10 22:40:00|1898.81|1898.01|1898.43|1897.63|1898.81|1898.15|1898.32|1897.62|309
1623365100000|2021-06-10 22:45:00|1898.44|1897.64|1899.29|1898.49|1899.41|1898.8|1898.36|1897.62|239
1623365400000|2021-06-10 22:50:00|1899.25|1898.45|1898.68|1898.18|1899.37|1898.74|1898.65|1897.99|209
1623365700000|2021-06-10 22:55:00|1898.67|1898.17|1898.91|1898.41|1899.12|1898.46|1898.65|1898|175
1623366000000|2021-06-10 23:00:00|1898.9|1898.4|1899.09|1898.59|1899.28|1898.64|1898.87|1898.22|193
1623366300000|2021-06-10 23:05:00|1899.07|1898.57|1898.95|1898.45|1899.2|1898.57|1898.86|1898.2|138
1623366600000|2021-06-10 23:10:00|1898.94|1898.44|1898.91|1898.41|1899.02|1898.44|1898.85|1898.2|152
1623366900000|2021-06-10 23:15:00|1898.88|1898.38|1898.81|1898.31|1899.03|1898.53|1898.78|1898.28|145
1623367200000|2021-06-10 23:20:00|1898.8|1898.3|1898.71|1898.21|1898.94|1898.32|1898.41|1897.79|151
1623367500000|2021-06-10 23:25:00|1898.7|1898.2|1898.55|1898.05|1898.86|1898.22|1898.48|1897.87|145
1623367800000|2021-06-10 23:30:00|1898.56|1898.06|1898.59|1898.09|1898.68|1898.11|1898.39|1897.75|198
1623368100000|2021-06-10 23:35:00|1898.61|1898.11|1898.32|1897.82|1898.75|1898.18|1898.27|1897.64|200
1623368400000|2021-06-10 23:40:00|1898.33|1897.83|1898.4|1897.6|1898.69|1898.04|1898.05|1897.38|277
1623368700000|2021-06-10 23:45:00|1898.39|1897.59|1898.35|1897.85|1898.6|1897.96|1897.87|1897.28|305
1623369000000|2021-06-10 23:50:00|1898.34|1897.84|1899.3|1898.5|1899.33|1898.62|1898.32|1897.66|346
1623369300000|2021-06-10 23:55:00|1899.29|1898.49|1898.7|1898.2|1899.33|1898.68|1898.3|1897.65|362
1623369600000|2021-06-11 00:00:00|1898.67|1898.17|1898.23|1897.43|1899.26|1898.61|1897.68|1897.05|657
1623369900000|2021-06-11 00:05:00|1898.08|1897.58|1898.62|1898.12|1898.86|1898.28|1897.98|1897.3|545
1623370200000|2021-06-11 00:10:00|1898.61|1898.11|1899.1|1898.3|1899.19|1898.57|1898.49|1897.89|495
1623370500000|2021-06-11 00:15:00|1898.92|1898.42|1898.44|1897.94|1899.32|1898.7|1898.4|1897.75|366
1623370800000|2021-06-11 00:20:00|1898.39|1897.89|1898.44|1897.94|1898.72|1898.06|1898.32|1897.68|255
1623371100000|2021-06-11 00:25:00|1898.43|1897.93|1897.95|1897.45|1898.68|1898.05|1897.87|1897.22|433
1623371400000|2021-06-11 00:30:00|1897.96|1897.46|1898.08|1897.58|1898.73|1898.08|1897.88|1897.23|316
1623371700000|2021-06-11 00:35:00|1898.09|1897.59|1898.72|1897.92|1898.73|1898.08|1897.88|1897.24|308
1623372000000|2021-06-11 00:40:00|1898.58|1898.08|1898.64|1898.14|1898.99|1898.41|1898.14|1897.57|319
1623372300000|2021-06-11 00:45:00|1898.65|1898.15|1898.93|1898.43|1899.09|1898.44|1898.35|1897.69|401
1623372600000|2021-06-11 00:50:00|1898.92|1898.42|1899.54|1899.04|1899.66|1899.07|1898.87|1898.2|486
1623372900000|2021-06-11 00:55:00|1899.55|1899.05|1900.05|1899.25|1900.12|1899.49|1899.34|1898.72|412
1623373200000|2021-06-11 01:00:00|1900.04|1899.24|1899.4|1898.6|1900.38|1899.85|1898.86|1898.25|1117
1623373500000|2021-06-11 01:05:00|1899.38|1898.58|1898.43|1897.93|1899.38|1898.72|1897.89|1897.22|883
1623373800000|2021-06-11 01:10:00|1898.51|1898.01|1899.41|1898.91|1900.44|1899.72|1898.51|1897.88|994
1623374100000|2021-06-11 01:15:00|1899.56|1898.76|1900.23|1899.73|1900.4|1899.9|1899.41|1898.76|819
1623374400000|2021-06-11 01:20:00|1900.2|1899.7|1899.81|1899.01|1900.46|1899.81|1899.3|1898.62|735
1623374700000|2021-06-11 01:25:00|1899.6|1899.1|1899.35|1898.85|1900.08|1899.45|1898.91|1898.36|761
1623375000000|2021-06-11 01:30:00|1899.5|1898.7|1899.38|1898.88|1899.71|1899.02|1898.53|1897.94|796
1623375300000|2021-06-11 01:35:00|1899.45|1898.95|1900.4|1899.6|1900.51|1899.91|1899.1|1898.6|891
1623375600000|2021-06-11 01:40:00|1900.27|1899.77|1899.43|1898.63|1900.39|1899.88|1899.12|1898.5|813
1623375900000|2021-06-11 01:45:00|1899.44|1898.64|1900.27|1899.47|1900.53|1899.9|1899.19|1898.59|635
1623376200000|2021-06-11 01:50:00|1900.15|1899.65|1900.26|1899.76|1900.41|1899.79|1899.81|1899.14|563
1623376500000|2021-06-11 01:55:00|1900.28|1899.78|1900.18|1899.68|1900.5|1899.89|1899.92|1899.29|613
1623376800000|2021-06-11 02:00:00|1900.33|1899.53|1900.17|1899.67|1900.39|1899.89|1900.07|1899.43|541
1623377100000|2021-06-11 02:05:00|1900.14|1899.64|1900.14|1899.34|1900.4|1899.81|1899.94|1899.31|682
1623377400000|2021-06-11 02:10:00|1900.13|1899.33|1900.15|1899.65|1900.43|1899.77|1899.63|1899.01|498
1623377700000|2021-06-11 02:15:00|1900.18|1899.68|1900.81|1900.31|1900.89|1900.36|1900.13|1899.49|345
1623378000000|2021-06-11 02:20:00|1900.83|1900.33|1900.81|1900.01|1901.06|1900.41|1900.64|1899.99|344
1623378300000|2021-06-11 02:25:00|1900.67|1900.17|1900.41|1899.61|1901.13|1900.46|1899.77|1899.08|548
1623378600000|2021-06-11 02:30:00|1900.22|1899.72|1900.29|1899.49|1901.07|1900.47|1899.75|1899.07|689
1623378900000|2021-06-11 02:35:00|1900.3|1899.5|1899.8|1899.3|1900.38|1899.73|1899.56|1898.94|653
1623379200000|2021-06-11 02:40:00|1899.79|1899.29|1900.38|1899.58|1900.46|1899.82|1899.76|1899.11|579
1623379500000|2021-06-11 02:45:00|1900.37|1899.57|1900.71|1899.91|1901|1900.37|1900.08|1899.47|647
1623379800000|2021-06-11 02:50:00|1900.73|1899.93|1900.03|1899.53|1900.9|1900.25|1899.9|1899.29|664
1623380100000|2021-06-11 02:55:00|1900.09|1899.59|1899.73|1899.23|1900.21|1899.6|1899.38|1898.73|712
1623380400000|2021-06-11 03:00:00|1899.74|1899.24|1900.53|1900.03|1901.09|1900.46|1899.74|1899.24|816
1623380700000|2021-06-11 03:05:00|1900.68|1899.88|1901.17|1900.37|1901.37|1900.78|1900.5|1899.88|674
1623381000000|2021-06-11 03:10:00|1901.06|1900.56|1900.74|1900.24|1901.29|1900.68|1900.66|1900.01|597
1623381300000|2021-06-11 03:15:00|1900.73|1900.23|1900.51|1900.01|1901.29|1900.68|1900.44|1899.86|603
1623381600000|2021-06-11 03:20:00|1900.54|1900.04|1900.69|1899.89|1900.97|1900.32|1900.29|1899.69|546
1623381900000|2021-06-11 03:25:00|1900.68|1899.88|1900.67|1900.17|1900.82|1900.2|1900.32|1899.68|498
1623382200000|2021-06-11 03:30:00|1900.66|1900.16|1900.92|1900.42|1900.97|1900.42|1900.52|1899.93|341
1623382500000|2021-06-11 03:35:00|1900.91|1900.41|1900.04|1899.24|1901.36|1900.7|1899.88|1899.23|515
1623382800000|2021-06-11 03:40:00|1899.88|1899.38|1899.88|1899.08|1900.15|1899.54|1899.66|1899.03|331
1623383100000|2021-06-11 03:45:00|1899.73|1899.23|1900.01|1899.51|1900.14|1899.6|1899.67|1899.04|277
1623383400000|2021-06-11 03:50:00|1900.02|1899.52|1899.87|1899.07|1900.04|1899.52|1899.68|1899.05|199
1623383700000|2021-06-11 03:55:00|1899.86|1899.06|1899.39|1898.59|1899.92|1899.26|1899.18|1898.51|269
1623384000000|2021-06-11 04:00:00|1899.24|1898.74|1899.58|1899.08|1899.74|1899.09|1898.84|1898.23|342
1623384300000|2021-06-11 04:05:00|1899.73|1898.93|1899.93|1899.13|1899.96|1899.32|1899.48|1898.84|240
1623384600000|2021-06-11 04:10:00|1899.77|1899.27|1899.59|1898.79|1899.95|1899.28|1899.38|1898.72|209
1623384900000|2021-06-11 04:15:00|1899.58|1898.78|1900.02|1899.22|1900.13|1899.48|1899.38|1898.76|222
1623385200000|2021-06-11 04:20:00|1899.84|1899.34|1899.93|1899.43|1900.13|1899.47|1899.7|1899.06|204
1623385500000|2021-06-11 04:25:00|1899.9|1899.4|1900.31|1899.51|1900.43|1899.75|1899.83|1899.19|253
1623385800000|2021-06-11 04:30:00|1900.33|1899.53|1900.1|1899.3|1900.33|1899.67|1899.74|1899.1|234
1623386100000|2021-06-11 04:35:00|1900.11|1899.31|1900.08|1899.58|1900.35|1899.69|1899.93|1899.29|230
1623386400000|2021-06-11 04:40:00|1900.07|1899.57|1900.02|1899.52|1900.34|1899.68|1899.88|1899.29|218
1623386700000|2021-06-11 04:45:00|1900|1899.5|1900.1|1899.3|1900.23|1899.6|1899.84|1899.18|248
1623387000000|2021-06-11 04:50:00|1900.11|1899.31|1900.15|1899.35|1900.29|1899.66|1899.97|1899.27|176
1623387300000|2021-06-11 04:55:00|1900.16|1899.36|1900.51|1900.01|1900.91|1900.29|1899.74|1899.11|413
1623387600000|2021-06-11 05:00:00|1900.5|1900|1900.46|1899.66|1900.88|1900.22|1900.28|1899.62|332
1623387900000|2021-06-11 05:05:00|1900.45|1899.65|1900.45|1899.65|1900.6|1899.99|1900.23|1899.58|238
1623388200000|2021-06-11 05:10:00|1900.44|1899.64|1900.61|1900.11|1900.86|1900.22|1900.22|1899.57|248
1623388500000|2021-06-11 05:15:00|1900.62|1900.12|1900.94|1900.14|1900.96|1900.4|1900.49|1899.81|229
1623388800000|2021-06-11 05:20:00|1900.93|1900.13|1899.72|1899.22|1901.07|1900.42|1899.66|1899.06|487
1623389100000|2021-06-11 05:25:00|1899.87|1899.07|1899.93|1899.13|1900.24|1899.7|1899.16|1898.59|563
1623389400000|2021-06-11 05:30:00|1899.86|1899.36|1900.66|1899.86|1900.73|1900.07|1898.93|1898.33|942
1623389700000|2021-06-11 05:35:00|1900.53|1900.03|1900.88|1900.38|1901.09|1900.46|1900.36|1899.75|657
1623390000000|2021-06-11 05:40:00|1900.89|1900.39|1900.26|1899.46|1901.07|1900.46|1899.75|1899.13|535
1623390300000|2021-06-11 05:45:00|1900.27|1899.47|1900.25|1899.75|1900.58|1900.01|1899.96|1899.32|448
1623390600000|2021-06-11 05:50:00|1900.24|1899.74|1900.39|1899.59|1900.79|1900.16|1900.14|1899.45|461
1623390900000|2021-06-11 05:55:00|1900.38|1899.58|1900.75|1899.95|1900.85|1900.19|1900.12|1899.47|422
1623391200000|2021-06-11 06:00:00|1900.78|1899.98|1899.91|1899.11|1900.93|1900.28|1898.61|1897.98|868
1623391500000|2021-06-11 06:05:00|1899.75|1899.25|1901.79|1900.99|1901.96|1901.39|1899.74|1899.09|899
1623391800000|2021-06-11 06:10:00|1901.78|1900.98|1901.71|1901.21|1902.4|1901.8|1901.37|1900.76|847
1623392100000|2021-06-11 06:15:00|1901.67|1901.17|1900.74|1899.94|1902.35|1901.82|1900.54|1899.91|863
1623392400000|2021-06-11 06:20:00|1900.61|1900.11|1902.06|1901.56|1902.33|1901.82|1900.19|1899.57|964
1623392700000|2021-06-11 06:25:00|1902.05|1901.55|1901.77|1900.97|1902.2|1901.57|1901.27|1900.73|817
1623393000000|2021-06-11 06:30:00|1901.76|1900.96|1901.24|1900.74|1902.38|1901.78|1900.98|1900.3|721
1623393300000|2021-06-11 06:35:00|1901.25|1900.75|1901.29|1900.79|1901.83|1901.24|1900.95|1900.45|801
1623393600000|2021-06-11 06:40:00|1901.3|1900.8|1901.79|1901.29|1902.19|1901.57|1901.15|1900.65|828
1623393900000|2021-06-11 06:45:00|1901.78|1901.28|1901.41|1900.91|1902.05|1901.39|1901.25|1900.63|624
1623394200000|2021-06-11 06:50:00|1901.38|1900.88|1900.89|1900.39|1902.1|1901.51|1900.79|1900.24|724
1623394500000|2021-06-11 06:55:00|1900.88|1900.38|1901.19|1900.69|1901.25|1900.72|1900.04|1899.49|803
1623394800000|2021-06-11 07:00:00|1901.2|1900.7|1902.19|1901.69|1902.42|1901.78|1901.2|1900.66|850
1623395100000|2021-06-11 07:05:00|1902.22|1901.72|1902.11|1901.61|1902.36|1901.78|1901.66|1901.07|890
1623395400000|2021-06-11 07:10:00|1902.12|1901.62|1902.7|1902.2|1902.77|1902.27|1901.4|1900.9|726
1623395700000|2021-06-11 07:15:00|1902.71|1902.21|1903.01|1902.21|1903.28|1902.61|1901.95|1901.32|826
1623396000000|2021-06-11 07:20:00|1902.84|1902.34|1902.57|1902.07|1903.37|1902.8|1902.37|1901.77|700
1623396300000|2021-06-11 07:25:00|1902.59|1902.09|1901.68|1901.18|1903.02|1902.43|1901.54|1900.93|770
1623396600000|2021-06-11 07:30:00|1901.75|1901.25|1901.07|1900.57|1901.88|1901.38|1900.27|1899.77|868
1623396900000|2021-06-11 07:35:00|1901.1|1900.6|1900.19|1899.69|1901.64|1901.04|1900.17|1899.6|791
1623397200000|2021-06-11 07:40:00|1900.2|1899.7|1900.44|1899.94|1901.06|1900.45|1900.19|1899.54|731
1623397500000|2021-06-11 07:45:00|1900.45|1899.95|1901.23|1900.73|1901.37|1900.74|1900.04|1899.43|676
1623397800000|2021-06-11 07:50:00|1901.21|1900.71|1900.57|1900.07|1901.42|1900.79|1900.53|1899.92|554
1623398100000|2021-06-11 07:55:00|1900.58|1900.08|1899.87|1899.07|1900.81|1900.2|1899.55|1899.05|539
1623398400000|2021-06-11 08:00:00|1899.72|1899.22|1898.7|1898.2|1899.72|1899.22|1898.68|1898.05|767
1623398700000|2021-06-11 08:05:00|1898.69|1898.19|1897.16|1896.66|1898.72|1898.2|1896.61|1896.09|894
1623399000000|2021-06-11 08:10:00|1897.31|1896.51|1896.28|1895.78|1897.89|1897.27|1896.25|1895.63|874
1623399300000|2021-06-11 08:15:00|1896.27|1895.77|1895.64|1895.14|1897.23|1896.59|1895.52|1895|924
1623399600000|2021-06-11 08:20:00|1895.59|1895.09|1894.51|1893.71|1895.92|1895.36|1894.21|1893.61|981
1623399900000|2021-06-11 08:25:00|1894.5|1893.7|1894.64|1894.14|1894.98|1894.34|1894.08|1893.43|839
1623400200000|2021-06-11 08:30:00|1894.67|1894.17|1894.95|1894.45|1895.5|1895|1894.38|1893.79|896
1623400500000|2021-06-11 08:35:00|1895.01|1894.51|1894.42|1893.92|1895.41|1894.82|1894.41|1893.87|665
1623400800000|2021-06-11 08:40:00|1894.43|1893.93|1896.29|1895.79|1896.37|1895.87|1894.01|1893.37|846
1623401100000|2021-06-11 08:45:00|1896.32|1895.82|1896.57|1896.07|1896.98|1896.37|1895.75|1895.25|809
1623401400000|2021-06-11 08:50:00|1896.56|1896.06|1896.58|1896.08|1897.18|1896.66|1896.45|1895.95|688
1623401700000|2021-06-11 08:55:00|1896.56|1896.06|1895.63|1894.83|1897.04|1896.46|1895.45|1894.83|812
1623402000000|2021-06-11 09:00:00|1895.64|1894.84|1895.79|1895.29|1896.45|1895.95|1895.39|1894.81|666
1623402300000|2021-06-11 09:05:00|1895.81|1895.31|1895.23|1894.73|1896.17|1895.54|1894.91|1894.32|605
1623402600000|2021-06-11 09:10:00|1895.2|1894.7|1894.55|1894.05|1895.33|1894.83|1894.3|1893.66|625
1623402900000|2021-06-11 09:15:00|1894.54|1894.04|1893.65|1893.15|1894.87|1894.23|1892.84|1892.34|945
1623403200000|2021-06-11 09:20:00|1893.66|1893.16|1892.96|1892.46|1893.73|1893.23|1891.96|1891.37|967
1623403500000|2021-06-11 09:25:00|1892.92|1892.42|1892.12|1891.62|1893.24|1892.72|1889.55|1889.05|1119
1623403800000|2021-06-11 09:30:00|1892.14|1891.64|1892.95|1892.45|1893.19|1892.58|1891.33|1890.73|955
1623404100000|2021-06-11 09:35:00|1892.96|1892.46|1893.43|1892.63|1893.48|1892.87|1892.47|1891.89|612
1623404400000|2021-06-11 09:40:00|1893.27|1892.77|1893.1|1892.6|1893.79|1893.15|1892.67|1892.06|589
1623404700000|2021-06-11 09:45:00|1893.11|1892.61|1893.21|1892.71|1893.84|1893.22|1892.6|1892.07|778
1623405000000|2021-06-11 09:50:00|1893.2|1892.7|1892.87|1892.37|1893.68|1893.05|1892.38|1891.77|715
1623405300000|2021-06-11 09:55:00|1892.9|1892.4|1893.07|1892.27|1893.07|1892.48|1892.44|1891.83|625
1623405600000|2021-06-11 10:00:00|1892.89|1892.39|1892.77|1892.27|1893.32|1892.72|1892.44|1891.88|632
1623405900000|2021-06-11 10:05:00|1892.75|1892.25|1892.88|1892.38|1893.48|1892.86|1892.68|1892.07|574
1623406200000|2021-06-11 10:10:00|1892.89|1892.39|1892.89|1892.39|1893.24|1892.74|1892.55|1891.92|558
1623406500000|2021-06-11 10:15:00|1892.88|1892.38|1892.82|1892.32|1893.01|1892.39|1892.41|1891.79|488
1623406800000|2021-06-11 10:20:00|1892.81|1892.31|1892.76|1892.26|1893.19|1892.64|1892.66|1892.06|488
1623407100000|2021-06-11 10:25:00|1892.75|1892.25|1893.48|1892.98|1893.64|1893.03|1892.75|1892.1|473
1623407400000|2021-06-11 10:30:00|1893.46|1892.96|1895.08|1894.58|1895.14|1894.61|1893.44|1892.83|955
1623407700000|2021-06-11 10:35:00|1895.1|1894.6|1894.38|1893.58|1895.57|1894.94|1894.03|1893.53|667
1623408000000|2021-06-11 10:40:00|1894.37|1893.57|1892.72|1892.22|1894.49|1893.87|1892.66|1892.08|662
1623408300000|2021-06-11 10:45:00|1892.76|1892.26|1891.34|1890.84|1892.88|1892.27|1891.06|1890.53|783
1623408600000|2021-06-11 10:50:00|1891.27|1890.77|1891.53|1891.03|1892.23|1891.56|1891.06|1890.48|527
1623408900000|2021-06-11 10:55:00|1891.54|1891.04|1891.55|1891.05|1892.2|1891.65|1891.51|1890.98|648
1623409200000|2021-06-11 11:00:00|1891.56|1891.06|1890.61|1890.11|1891.71|1891.21|1890.32|1889.8|881
1623409500000|2021-06-11 11:05:00|1890.62|1890.12|1890.23|1889.73|1890.76|1890.15|1889.08|1888.47|1007
1623409800000|2021-06-11 11:10:00|1890.27|1889.77|1888.68|1888.18|1890.41|1889.79|1887.71|1887.13|1101
1623410100000|2021-06-11 11:15:00|1888.7|1888.2|1889.04|1888.54|1889.32|1888.75|1888.37|1887.74|773
1623410400000|2021-06-11 11:20:00|1888.95|1888.45|1889.64|1889.14|1890|1889.36|1888.49|1887.99|739
1623410700000|2021-06-11 11:25:00|1889.63|1889.13|1889.92|1889.42|1890.17|1889.54|1889.49|1888.93|768
1623411000000|2021-06-11 11:30:00|1889.91|1889.41|1889.7|1889.2|1890.2|1889.63|1888.57|1888.07|889
1623411300000|2021-06-11 11:35:00|1889.71|1889.21|1889.64|1889.14|1889.86|1889.24|1888.91|1888.37|709
1623411600000|2021-06-11 11:40:00|1889.65|1889.15|1889.6|1889.1|1889.82|1889.23|1889.1|1888.5|565
1623411900000|2021-06-11 11:45:00|1889.59|1889.09|1889.63|1889.13|1890.21|1889.57|1889.48|1888.87|662
1623412200000|2021-06-11 11:50:00|1889.62|1889.12|1889.85|1889.35|1890.1|1889.58|1889.5|1888.94|618
1623412500000|2021-06-11 11:55:00|1889.8|1889.3|1889.48|1888.98|1889.87|1889.3|1889.42|1888.92|643
1623412800000|2021-06-11 12:00:00|1889.49|1888.99|1892|1891.5|1892.12|1891.58|1888.19|1887.69|1070
1623413100000|2021-06-11 12:05:00|1891.94|1891.44|1888.93|1888.43|1891.94|1891.44|1888.66|1888.16|1200
1623413400000|2021-06-11 12:10:00|1888.92|1888.42|1889.41|1888.91|1889.67|1889.08|1887.74|1887.24|956
1623413700000|2021-06-11 12:15:00|1889.4|1888.9|1888.92|1888.42|1889.52|1888.9|1887.3|1886.8|994
1623414000000|2021-06-11 12:20:00|1888.97|1888.47|1889.42|1888.92|1890.43|1889.9|1888.36|1887.77|1072
1623414300000|2021-06-11 12:25:00|1889.46|1888.96|1887.17|1886.67|1889.63|1889.02|1885.88|1885.38|1192
1623414600000|2021-06-11 12:30:00|1887.07|1886.57|1886.65|1886.15|1887.38|1886.88|1885.09|1884.59|1324
1623414900000|2021-06-11 12:35:00|1886.76|1886.26|1889.19|1888.69|1890.12|1889.56|1886.48|1885.87|1307
1623415200000|2021-06-11 12:40:00|1889.18|1888.68|1888.31|1887.81|1889.43|1888.84|1886.26|1885.76|1336
1623415500000|2021-06-11 12:45:00|1888.34|1887.84|1887.32|1886.82|1889.04|1888.52|1887.29|1886.66|1053
1623415800000|2021-06-11 12:50:00|1887.31|1886.81|1887.05|1886.55|1887.54|1886.98|1886.08|1885.58|1107
1623416100000|2021-06-11 12:55:00|1887.07|1886.57|1884.48|1883.98|1887.52|1887.02|1883.9|1883.38|1351
1623416400000|2021-06-11 13:00:00|1884.55|1884.05|1883.99|1883.49|1884.81|1884.26|1883.74|1883.24|1331
1623416700000|2021-06-11 13:05:00|1884.01|1883.51|1883.28|1882.78|1884.63|1884.04|1882.91|1882.38|1188
1623417000000|2021-06-11 13:10:00|1883.26|1882.76|1885.47|1884.97|1886.55|1886.05|1881.8|1881.3|1414
1623417300000|2021-06-11 13:15:00|1885.48|1884.98|1885.2|1884.7|1887.02|1886.52|1884.81|1884.31|1241
1623417600000|2021-06-11 13:20:00|1885.19|1884.69|1883.69|1883.19|1885.64|1885.1|1883.68|1883.18|1033
1623417900000|2021-06-11 13:25:00|1883.68|1883.18|1883.8|1883.3|1885.05|1884.45|1883.45|1882.95|769
1623418200000|2021-06-11 13:30:00|1883.79|1883.29|1883.22|1882.72|1886.33|1885.83|1882.89|1882.28|1014
1623418500000|2021-06-11 13:35:00|1883.17|1882.67|1883.62|1883.12|1885.16|1884.66|1882.88|1882.38|1426
1623418800000|2021-06-11 13:40:00|1883.63|1883.13|1885|1884.5|1885.38|1884.77|1883.12|1882.62|1216
1623419100000|2021-06-11 13:45:00|1885.02|1884.52|1883.44|1882.94|1885.33|1884.8|1882.94|1882.44|1410
1623419400000|2021-06-11 13:50:00|1883.41|1882.91|1882.18|1881.68|1885.13|1884.48|1881.53|1880.94|1595
1623419700000|2021-06-11 13:55:00|1882.2|1881.7|1881.56|1880.76|1882.7|1882.13|1881.33|1880.74|1407
1623420000000|2021-06-11 14:00:00|1881.53|1880.73|1884.1|1883.6|1884.64|1884.06|1881.27|1880.73|1637
1623420300000|2021-06-11 14:05:00|1884.07|1883.57|1881.81|1881.31|1884.43|1883.89|1881.64|1881.07|1400
1623420600000|2021-06-11 14:10:00|1881.75|1881.25|1882.18|1881.68|1882.36|1881.86|1881.21|1880.71|1370
1623420900000|2021-06-11 14:15:00|1882.14|1881.64|1882.29|1881.79|1882.67|1882.17|1881.24|1880.74|1112
1623421200000|2021-06-11 14:20:00|1882.25|1881.75|1881.98|1881.48|1882.92|1882.26|1881.35|1880.8|1174
1623421500000|2021-06-11 14:25:00|1881.96|1881.46|1882.5|1882|1882.73|1882.15|1881.31|1880.81|1121
1623421800000|2021-06-11 14:30:00|1882.41|1881.91|1881.44|1880.94|1882.42|1881.92|1881.24|1880.66|1050
1623422100000|2021-06-11 14:35:00|1881.45|1880.95|1880.44|1879.94|1881.88|1881.38|1880.38|1879.73|1036
1623422400000|2021-06-11 14:40:00|1880.45|1879.95|1880.34|1879.84|1881.71|1881.07|1878.84|1878.34|1338
1623422700000|2021-06-11 14:45:00|1880.35|1879.85|1882.04|1881.54|1882.1|1881.57|1880.15|1879.56|1100
1623423000000|2021-06-11 14:50:00|1882.05|1881.55|1883.48|1882.98|1883.72|1883.09|1881.56|1881.06|1219
1623423300000|2021-06-11 14:55:00|1883.67|1882.87|1884.02|1883.52|1884.24|1883.74|1882.5|1881.93|1180
1623423600000|2021-06-11 15:00:00|1883.95|1883.45|1883.31|1882.81|1884.69|1884.19|1883.27|1882.65|1117
1623423900000|2021-06-11 15:05:00|1883.32|1882.82|1884.19|1883.69|1884.69|1884.19|1883.31|1882.76|819
1623424200000|2021-06-11 15:10:00|1884.21|1883.71|1882.15|1881.65|1884.21|1883.71|1882.13|1881.63|767
1623424500000|2021-06-11 15:15:00|1882.14|1881.64|1878.85|1878.35|1882.15|1881.64|1878.8|1878.3|1127
1623424800000|2021-06-11 15:20:00|1878.72|1878.22|1876.41|1875.91|1878.79|1878.29|1875.56|1874.96|1545
1623425100000|2021-06-11 15:25:00|1876.39|1875.89|1877.56|1877.06|1877.61|1877.06|1875.68|1875.16|1187
1623425400000|2021-06-11 15:30:00|1877.57|1877.07|1877.93|1877.43|1879.67|1879.07|1877.06|1876.56|1255
1623425700000|2021-06-11 15:35:00|1877.94|1877.44|1879.06|1878.56|1879.85|1879.2|1877.24|1876.63|975
1623426000000|2021-06-11 15:40:00|1879.07|1878.57|1879.43|1878.93|1879.62|1879.12|1878.73|1878.23|866
1623426300000|2021-06-11 15:45:00|1879.44|1878.94|1880.28|1879.78|1881.29|1880.77|1879.25|1878.75|880
1623426600000|2021-06-11 15:50:00|1880.27|1879.77|1879.99|1879.49|1880.54|1879.88|1879.63|1879.1|616
1623426900000|2021-06-11 15:55:00|1879.98|1879.48|1880.55|1880.05|1880.93|1880.29|1879.98|1879.48|587
1623427200000|2021-06-11 16:00:00|1880.56|1880.06|1879.41|1878.91|1880.82|1880.32|1879.41|1878.82|776
1623427500000|2021-06-11 16:05:00|1879.38|1878.88|1878.63|1878.13|1879.81|1879.16|1878.63|1878.13|614
1623427800000|2021-06-11 16:10:00|1878.64|1878.14|1877.63|1877.13|1879|1878.43|1876.4|1875.82|798
1623428100000|2021-06-11 16:15:00|1877.78|1876.98|1879.62|1879.12|1879.99|1879.38|1877.64|1876.98|797
1623428400000|2021-06-11 16:20:00|1879.63|1879.13|1879.57|1878.77|1879.93|1879.37|1879|1878.37|830
1623428700000|2021-06-11 16:25:00|1879.43|1878.93|1880.16|1879.36|1880.23|1879.62|1879.32|1878.67|698
1623429000000|2021-06-11 16:30:00|1879.9|1879.4|1879.86|1879.36|1880.96|1880.4|1879.35|1878.71|844
1623429300000|2021-06-11 16:35:00|1880.01|1879.21|1879.42|1878.92|1880.02|1879.39|1879.04|1878.45|559
1623429600000|2021-06-11 16:40:00|1879.4|1878.9|1879.51|1879.01|1880.08|1879.43|1879.4|1878.79|518
1623429900000|2021-06-11 16:45:00|1879.52|1879.02|1879.35|1878.85|1879.72|1879.13|1879.29|1878.79|423
1623430200000|2021-06-11 16:50:00|1879.37|1878.87|1879.56|1879.06|1879.84|1879.21|1879.35|1878.75|483
1623430500000|2021-06-11 16:55:00|1879.73|1878.93|1879.37|1878.87|1879.75|1879.11|1878.78|1878.2|476
1623430800000|2021-06-11 17:00:00|1879.35|1878.85|1878.88|1878.38|1879.6|1878.96|1878.57|1877.93|548
1623431100000|2021-06-11 17:05:00|1878.87|1878.37|1877.93|1877.43|1879.06|1878.41|1877.78|1877.23|498
1623431400000|2021-06-11 17:10:00|1877.94|1877.44|1878.76|1878.26|1878.94|1878.35|1877.79|1877.15|640
1623431700000|2021-06-11 17:15:00|1878.75|1878.25|1878.33|1877.83|1878.82|1878.25|1878.21|1877.58|509
1623432000000|2021-06-11 17:20:00|1878.38|1877.88|1878.42|1877.92|1878.47|1877.96|1877.73|1877.09|596
1623432300000|2021-06-11 17:25:00|1878.43|1877.93|1877.85|1877.35|1878.93|1878.32|1877.61|1877.02|855
1623432600000|2021-06-11 17:30:00|1877.87|1877.37|1877.17|1876.67|1878.14|1877.61|1877.04|1876.38|535
1623432900000|2021-06-11 17:35:00|1877.02|1876.52|1876.55|1876.05|1877.82|1877.16|1876.46|1875.81|538
1623433200000|2021-06-11 17:40:00|1876.69|1875.89|1877.04|1876.54|1877.46|1876.8|1876.04|1875.44|636
1623433500000|2021-06-11 17:45:00|1877.05|1876.55|1876.65|1876.15|1877.37|1876.74|1876.57|1876.01|490
1623433800000|2021-06-11 17:50:00|1876.68|1876.18|1875.95|1875.45|1876.97|1876.38|1875.63|1875.08|586
1623434100000|2021-06-11 17:55:00|1875.92|1875.42|1875.67|1875.17|1876.23|1875.68|1875.26|1874.69|689
1623434400000|2021-06-11 18:00:00|1875.68|1875.18|1876.47|1875.97|1876.9|1876.26|1875.5|1874.91|742
1623434700000|2021-06-11 18:05:00|1876.46|1875.96|1875.79|1875.29|1876.65|1876|1875.32|1874.82|585
1623435000000|2021-06-11 18:10:00|1875.93|1875.13|1875.88|1875.38|1875.96|1875.46|1874.75|1874.25|794
1623435300000|2021-06-11 18:15:00|1875.89|1875.39|1876.43|1875.93|1876.44|1875.94|1875.36|1874.79|677
1623435600000|2021-06-11 18:20:00|1876.44|1875.94|1876.56|1876.06|1876.56|1876.06|1875.84|1875.34|561
1623435900000|2021-06-11 18:25:00|1876.53|1876.03|1876.79|1876.29|1877.03|1876.38|1876.46|1875.87|603
1623436200000|2021-06-11 18:30:00|1876.82|1876.32|1877.23|1876.73|1877.52|1876.93|1876.49|1875.87|566
1623436500000|2021-06-11 18:35:00|1877.26|1876.76|1877.67|1876.87|1877.75|1877.08|1877.12|1876.51|502
1623436800000|2021-06-11 18:40:00|1877.68|1876.88|1877.25|1876.75|1877.76|1877.14|1877.25|1876.62|442
1623437100000|2021-06-11 18:45:00|1877.27|1876.77|1877.16|1876.66|1877.32|1876.82|1877.02|1876.38|263
1623437400000|2021-06-11 18:50:00|1877.14|1876.64|1876.75|1876.25|1877.18|1876.68|1876.53|1876.03|285
1623437700000|2021-06-11 18:55:00|1876.76|1876.26|1877.44|1876.94|1877.6|1877.03|1876.25|1875.69|632
1623438000000|2021-06-11 19:00:00|1877.5|1877|1876.33|1875.83|1877.5|1877|1875.92|1875.34|675
1623438300000|2021-06-11 19:05:00|1876.35|1875.85|1876.07|1875.27|1876.35|1875.85|1875.52|1874.91|462
1623438600000|2021-06-11 19:10:00|1875.9|1875.4|1875.91|1875.41|1876.11|1875.45|1875.83|1875.22|407
1623438900000|2021-06-11 19:15:00|1876.07|1875.27|1876.69|1875.89|1876.73|1876.08|1875.77|1875.15|360
1623439200000|2021-06-11 19:20:00|1876.7|1875.9|1876.45|1875.65|1876.7|1876.06|1876.27|1875.63|347
1623439500000|2021-06-11 19:25:00|1876.46|1875.66|1876.82|1876.32|1876.97|1876.33|1876.27|1875.64|346
1623439800000|2021-06-11 19:30:00|1876.54|1876.04|1876.9|1876.4|1877.08|1876.44|1876.31|1875.76|384
1623440100000|2021-06-11 19:35:00|1876.91|1876.41|1877.3|1876.8|1877.47|1876.83|1876.68|1876.08|412
1623440400000|2021-06-11 19:40:00|1877.29|1876.79|1876.82|1876.32|1877.41|1876.79|1876.51|1875.87|429
1623440700000|2021-06-11 19:45:00|1876.83|1876.33|1877.24|1876.74|1877.51|1876.86|1876.81|1876.3|347
1623441000000|2021-06-11 19:50:00|1877.25|1876.75|1877.24|1876.74|1877.48|1876.87|1877.06|1876.43|599
1623441300000|2021-06-11 19:55:00|1877.23|1876.73|1876.93|1876.43|1877.49|1876.82|1876.88|1876.32|625
1623441600000|2021-06-11 20:00:00|1876.98|1876.48|1877.22|1876.42|1877.47|1876.82|1876.87|1876.21|374
1623441900000|2021-06-11 20:05:00|1877.21|1876.41|1877.22|1876.42|1877.35|1876.68|1876.82|1876.17|215
1623442200000|2021-06-11 20:10:00|1877.21|1876.41|1876.56|1875.76|1877.27|1876.47|1876.38|1875.75|227
1623442500000|2021-06-11 20:15:00|1876.58|1875.78|1876.23|1875.43|1876.7|1875.97|1875.95|1875.27|212
1623442800000|2021-06-11 20:20:00|1876.24|1875.44|1876.44|1875.64|1876.47|1875.82|1876.17|1875.38|130
1623443100000|2021-06-11 20:25:00|1876.43|1875.63|1876.53|1875.73|1876.55|1875.81|1876.19|1875.51|109
1623443400000|2021-06-11 20:30:00|1876.54|1875.74|1876.54|1875.74|1876.66|1875.89|1876.06|1875.42|179
1623443700000|2021-06-11 20:35:00|1876.55|1875.75|1876.56|1875.76|1876.73|1875.93|1876.36|1875.56|186
1623444000000|2021-06-11 20:40:00|1876.55|1875.75|1876.61|1875.81|1876.63|1875.83|1876.29|1875.49|143
1623444300000|2021-06-11 20:45:00|1876.64|1875.84|1876.3|1875.5|1876.74|1875.94|1876.05|1875.25|223
1623444600000|2021-06-11 20:50:00|1876.37|1875.57|1876.71|1875.91|1876.98|1876.18|1876.12|1875.32|273
1623444900000|2021-06-11 20:55:00|1876.74|1875.94|1878.14|1877.34|1878.17|1877.37|1876.38|1875.58|370
1623621600000|2021-06-13 22:00:00|1877.38|1876.58|1876.66|1875.86|1878.74|1877.43|1876.04|1875.45|564
1623621900000|2021-06-13 22:05:00|1876.77|1875.97|1876.83|1876.03|1877.08|1876.28|1876.38|1875.7|414
1623622200000|2021-06-13 22:10:00|1876.81|1876.01|1878.07|1877.27|1878.15|1877.35|1876.77|1875.97|368
1623622500000|2021-06-13 22:15:00|1878.08|1877.28|1877.44|1876.64|1878.09|1877.29|1877.23|1876.43|254
1623622800000|2021-06-13 22:20:00|1877.41|1876.61|1877.64|1876.84|1877.7|1876.9|1877.18|1876.38|190
1623623100000|2021-06-13 22:25:00|1877.65|1876.85|1877.32|1876.52|1877.83|1877.03|1877.26|1876.46|234
1623623400000|2021-06-13 22:30:00|1877.3|1876.5|1877.63|1876.83|1877.77|1877.25|1877.12|1876.49|191
1623623700000|2021-06-13 22:35:00|1877.62|1876.82|1876.96|1876.16|1877.62|1876.87|1876.51|1875.86|299
1623624000000|2021-06-13 22:40:00|1876.94|1876.14|1877.04|1876.54|1877.2|1876.55|1876.68|1876.04|186
1623624300000|2021-06-13 22:45:00|1877.19|1876.39|1877.02|1876.22|1877.38|1876.73|1876.84|1876.21|222
1623624600000|2021-06-13 22:50:00|1877.01|1876.21|1875.2|1874.7|1877.01|1876.4|1875.18|1874.58|395
1623624900000|2021-06-13 22:55:00|1875.13|1874.63|1876.04|1875.24|1876.22|1875.46|1873.72|1873.06|608
1623625200000|2021-06-13 23:00:00|1876.05|1875.25|1875.6|1874.8|1876.05|1875.25|1875.15|1874.35|469
1623625500000|2021-06-13 23:05:00|1875.66|1874.86|1875.11|1874.61|1875.73|1875.03|1874.84|1874.17|314
1623625800000|2021-06-13 23:10:00|1875.14|1874.64|1875.62|1874.82|1875.93|1875.27|1874.51|1873.86|338
1623626100000|2021-06-13 23:15:00|1875.61|1874.81|1875.42|1874.62|1876.15|1875.49|1875.42|1874.62|226
1623626400000|2021-06-13 23:20:00|1875.43|1874.63|1875.5|1874.7|1875.56|1875.06|1875.04|1874.28|321
1623626700000|2021-06-13 23:25:00|1875.51|1874.71|1875.14|1874.34|1875.54|1874.86|1874.44|1873.8|335
1623627000000|2021-06-13 23:30:00|1875.05|1874.25|1874.84|1874.04|1875.09|1874.33|1874.48|1873.8|331
1623627300000|2021-06-13 23:35:00|1874.83|1874.03|1874.84|1874.04|1875.06|1874.38|1874.16|1873.51|365
1623627600000|2021-06-13 23:40:00|1874.83|1874.03|1875.12|1874.32|1875.23|1874.58|1874.76|1874.01|310
1623627900000|2021-06-13 23:45:00|1875.14|1874.34|1874.51|1873.71|1875.2|1874.54|1874.31|1873.69|453
1623628200000|2021-06-13 23:50:00|1874.52|1873.72|1874.59|1873.79|1874.9|1874.26|1874.12|1873.49|331
1623628500000|2021-06-13 23:55:00|1874.58|1873.78|1874.15|1873.35|1874.64|1873.89|1873.55|1872.89|468
1623628800000|2021-06-14 00:00:00|1874.22|1873.42|1873.12|1872.32|1874.27|1873.63|1872.8|1872.18|699
1623629100000|2021-06-14 00:05:00|1873.07|1872.27|1871.65|1871.15|1873.15|1872.46|1871.65|1871.13|600
1623629400000|2021-06-14 00:10:00|1871.8|1871|1872.41|1871.61|1872.73|1872.09|1871.71|1870.99|608
1623629700000|2021-06-14 00:15:00|1872.39|1871.59|1873.52|1872.72|1873.64|1872.94|1872.05|1871.4|657
1623630000000|2021-06-14 00:20:00|1873.53|1872.73|1872.96|1872.46|1873.53|1872.86|1872.13|1871.48|591
1623630300000|2021-06-14 00:25:00|1873.11|1872.31|1873.53|1872.73|1873.56|1872.98|1872.29|1871.61|718
1623630600000|2021-06-14 00:30:00|1873.54|1872.74|1872.78|1871.98|1873.71|1873.09|1871.98|1871.18|910
1623630900000|2021-06-14 00:35:00|1872.81|1872.01|1872.97|1872.47|1873.25|1872.58|1872.53|1871.83|488
1623631200000|2021-06-14 00:40:00|1873.12|1872.32|1872.58|1871.78|1873.45|1872.82|1872.25|1871.61|517
1623631500000|2021-06-14 00:45:00|1872.54|1871.74|1872.21|1871.41|1872.87|1872.18|1871.83|1871.18|530
1623631800000|2021-06-14 00:50:00|1872.17|1871.37|1871.46|1870.66|1872.62|1871.88|1871.25|1870.55|870
1623632100000|2021-06-14 00:55:00|1871.47|1870.67|1871.34|1870.54|1871.98|1871.31|1870.9|1870.22|576
1623632400000|2021-06-14 01:00:00|1871.33|1870.53|1871.01|1870.21|1872.12|1871.54|1869.92|1869.42|848
1623632700000|2021-06-14 01:05:00|1871.02|1870.22|1869.93|1869.13|1871.28|1870.62|1869.64|1869.04|625
1623633000000|2021-06-14 01:10:00|1869.95|1869.15|1867.37|1866.87|1870.06|1869.39|1867.16|1866.55|914
1623633300000|2021-06-14 01:15:00|1867.36|1866.86|1868.18|1867.38|1869.2|1868.4|1866.81|1866.31|1172
1623633600000|2021-06-14 01:20:00|1868.16|1867.36|1868.05|1867.25|1868.34|1867.62|1867.46|1866.67|776
1623633900000|2021-06-14 01:25:00|1867.99|1867.19|1867.96|1867.16|1868.14|1867.38|1867.04|1866.24|680
1623634200000|2021-06-14 01:30:00|1867.97|1867.17|1866.81|1866.01|1867.99|1867.28|1866.63|1865.95|588
1623634500000|2021-06-14 01:35:00|1866.85|1866.05|1865.46|1864.66|1867.03|1866.37|1864.47|1863.67|830
1623634800000|2021-06-14 01:40:00|1865.42|1864.62|1866.4|1865.6|1866.64|1865.94|1865.04|1864.3|856
1623635100000|2021-06-14 01:45:00|1866.39|1865.59|1866.26|1865.46|1866.74|1865.94|1865.67|1864.87|545
1623635400000|2021-06-14 01:50:00|1866.23|1865.43|1865.15|1864.65|1866.69|1865.95|1865.15|1864.57|641
1623635700000|2021-06-14 01:55:00|1865.3|1864.5|1865.26|1864.46|1865.58|1864.93|1864.29|1863.65|770
1623636000000|2021-06-14 02:00:00|1865.28|1864.48|1864.91|1864.11|1865.62|1864.82|1863.96|1863.3|707
1623636300000|2021-06-14 02:05:00|1864.93|1864.13|1863.95|1863.15|1864.93|1864.28|1863.72|1863.07|579
1623636600000|2021-06-14 02:10:00|1863.97|1863.17|1863.85|1863.05|1864.19|1863.39|1863.55|1862.92|502
1623636900000|2021-06-14 02:15:00|1863.86|1863.06|1865.4|1864.6|1865.48|1864.77|1863.85|1863.05|533
1623637200000|2021-06-14 02:20:00|1865.43|1864.63|1865.75|1864.95|1865.89|1865.25|1865.28|1864.6|573
1623637500000|2021-06-14 02:25:00|1865.82|1865.02|1865.9|1865.1|1866.02|1865.35|1865.46|1864.86|427
1623637800000|2021-06-14 02:30:00|1865.92|1865.12|1866.76|1865.96|1866.88|1866.27|1865.73|1865.09|492
1623638100000|2021-06-14 02:35:00|1866.7|1865.9|1866.85|1866.05|1866.98|1866.35|1865.92|1865.15|543
1623638400000|2021-06-14 02:40:00|1866.86|1866.06|1866.13|1865.33|1866.86|1866.16|1864.57|1863.9|550
1623638700000|2021-06-14 02:45:00|1866.06|1865.26|1866.52|1865.72|1866.58|1865.9|1865.56|1864.92|529
1623639000000|2021-06-14 02:50:00|1866.51|1865.71|1866.85|1866.05|1866.87|1866.26|1866.07|1865.53|502
1623639300000|2021-06-14 02:55:00|1866.82|1866.02|1866.68|1866.18|1867.03|1866.32|1865.69|1865.01|462
1623639600000|2021-06-14 03:00:00|1866.7|1866.2|1866.13|1865.33|1866.97|1866.28|1865.92|1865.29|494
1623639900000|2021-06-14 03:05:00|1866.11|1865.31|1865.26|1864.46|1866.16|1865.48|1865.07|1864.42|448
1623640200000|2021-06-14 03:10:00|1865.27|1864.47|1865|1864.2|1865.59|1864.97|1864.79|1864.08|449
1623640500000|2021-06-14 03:15:00|1864.79|1864.29|1864.49|1863.69|1864.79|1864.29|1864.06|1863.26|532
1623640800000|2021-06-14 03:20:00|1864.48|1863.68|1864.52|1863.72|1865.65|1864.99|1863.97|1863.17|586
1623641100000|2021-06-14 03:25:00|1864.51|1863.71|1864.09|1863.59|1864.84|1864.08|1864.07|1863.43|384
1623641400000|2021-06-14 03:30:00|1864.08|1863.58|1864.76|1864.26|1865.02|1864.41|1863.89|1863.21|509
1623641700000|2021-06-14 03:35:00|1864.91|1864.11|1864.87|1864.37|1865.18|1864.55|1864.31|1863.69|538
1623642000000|2021-06-14 03:40:00|1865.02|1864.22|1865.43|1864.63|1865.61|1864.97|1864.82|1864.21|466
1623642300000|2021-06-14 03:45:00|1865.42|1864.62|1865.48|1864.98|1865.7|1865.05|1864.78|1864.17|388
1623642600000|2021-06-14 03:50:00|1865.51|1865.01|1865.65|1864.85|1865.81|1865.15|1865.3|1864.69|294
1623642900000|2021-06-14 03:55:00|1865.64|1864.84|1865.89|1865.39|1866.11|1865.47|1865.42|1864.76|317
1623643200000|2021-06-14 04:00:00|1865.88|1865.38|1861.21|1860.71|1865.97|1865.38|1860.55|1859.91|1089
1623643500000|2021-06-14 04:05:00|1861.22|1860.72|1863.18|1862.38|1863.96|1863.3|1861.16|1860.52|789
1623643800000|2021-06-14 04:10:00|1863.14|1862.34|1862.03|1861.53|1863.85|1863.19|1862.01|1861.34|565
1623644100000|2021-06-14 04:15:00|1862.04|1861.54|1862.46|1861.96|1863.19|1862.58|1861.92|1861.38|532
1623644400000|2021-06-14 04:20:00|1862.45|1861.95|1862.53|1861.73|1862.79|1862.08|1861.74|1861.07|473
1623644700000|2021-06-14 04:25:00|1862.52|1861.72|1862.38|1861.58|1862.84|1862.17|1862.09|1861.34|459
1623645000000|2021-06-14 04:30:00|1862.37|1861.57|1864.06|1863.26|1864.76|1864.2|1862.18|1861.56|763
1623645300000|2021-06-14 04:35:00|1864.1|1863.3|1864.54|1863.74|1864.77|1864.12|1863.85|1863.05|493
1623645600000|2021-06-14 04:40:00|1864.55|1863.75|1864.87|1864.07|1864.88|1864.23|1863.79|1863.17|405
1623645900000|2021-06-14 04:45:00|1864.71|1864.21|1864.92|1864.42|1865.13|1864.55|1864.24|1863.6|453
1623646200000|2021-06-14 04:50:00|1864.98|1864.48|1864.89|1864.39|1865.14|1864.48|1864.67|1864.01|326
1623646500000|2021-06-14 04:55:00|1864.92|1864.42|1866|1865.2|1866.11|1865.36|1864.79|1864.14|540
1623646800000|2021-06-14 05:00:00|1865.99|1865.19|1864.43|1863.63|1866.09|1865.45|1864.31|1863.6|517
1623647100000|2021-06-14 05:05:00|1864.44|1863.64|1864.85|1864.05|1865.08|1864.5|1863.97|1863.35|531
1623647400000|2021-06-14 05:10:00|1864.86|1864.06|1864.85|1864.05|1865.02|1864.36|1863.88|1863.23|462
1623647700000|2021-06-14 05:15:00|1864.83|1864.03|1864.59|1863.79|1865.75|1865.07|1863.83|1863.33|903
1623648000000|2021-06-14 05:20:00|1864.6|1863.8|1864.77|1863.97|1864.8|1864.15|1864.12|1863.48|340
1623648300000|2021-06-14 05:25:00|1864.54|1864.04|1865.45|1864.95|1865.7|1865.07|1864.34|1863.68|408
1623648600000|2021-06-14 05:30:00|1865.44|1864.94|1865.08|1864.58|1865.57|1864.94|1864.61|1863.96|507
1623648900000|2021-06-14 05:35:00|1865.07|1864.57|1864.96|1864.46|1865.39|1864.78|1864.84|1864.21|389
1623649200000|2021-06-14 05:40:00|1864.95|1864.45|1865.93|1865.43|1866.19|1865.54|1864.84|1864.19|470
1623649500000|2021-06-14 05:45:00|1865.94|1865.44|1865.6|1864.8|1866.12|1865.49|1864.43|1863.89|482
1623649800000|2021-06-14 05:50:00|1865.57|1864.77|1864.69|1863.89|1865.63|1865.04|1864.37|1863.71|478
1623650100000|2021-06-14 05:55:00|1864.66|1863.86|1864.25|1863.45|1865.01|1864.33|1864.09|1863.45|504
1623650400000|2021-06-14 06:00:00|1864.26|1863.46|1865.04|1864.54|1866.66|1865.86|1863.25|1862.57|1017
1623650700000|2021-06-14 06:05:00|1865.03|1864.53|1864.1|1863.3|1865.36|1864.71|1863.79|1863.16|734
1623651000000|2021-06-14 06:10:00|1864.05|1863.25|1863.95|1863.15|1864.05|1863.38|1861.58|1860.94|969
1623651300000|2021-06-14 06:15:00|1863.94|1863.14|1862.19|1861.39|1863.96|1863.41|1862.06|1861.26|772
1623651600000|2021-06-14 06:20:00|1862.18|1861.38|1860.99|1860.49|1862.21|1861.41|1860.02|1859.31|1087
1623651900000|2021-06-14 06:25:00|1861|1860.5|1861.31|1860.81|1861.7|1861.06|1860.68|1860.02|937
1623652200000|2021-06-14 06:30:00|1861.35|1860.85|1861.31|1860.81|1861.79|1861.17|1860.33|1859.68|747
1623652500000|2021-06-14 06:35:00|1861.32|1860.82|1860.27|1859.47|1861.59|1860.94|1860.03|1859.47|658
1623652800000|2021-06-14 06:40:00|1860.2|1859.7|1861.13|1860.63|1862.07|1861.44|1859.48|1858.84|892
1623653100000|2021-06-14 06:45:00|1861.14|1860.64|1861.36|1860.56|1861.42|1860.78|1859.96|1859.41|744
1623653400000|2021-06-14 06:50:00|1861.08|1860.58|1861.13|1860.63|1861.46|1860.88|1860.44|1859.8|553
1623653700000|2021-06-14 06:55:00|1860.93|1860.43|1861.64|1861.14|1861.67|1861.17|1859.11|1858.61|1155
1623654000000|2021-06-14 07:00:00|1861.66|1861.16|1861.16|1860.66|1862.92|1862.37|1860.67|1860.06|1239
1623654300000|2021-06-14 07:05:00|1861.15|1860.65|1859.45|1858.95|1861.67|1861.1|1858.27|1857.77|1229
1623654600000|2021-06-14 07:10:00|1859.47|1858.97|1859.99|1859.49|1860.29|1859.71|1858.8|1858.29|1114
1623654900000|2021-06-14 07:15:00|1859.97|1859.47|1858.17|1857.67|1860.08|1859.47|1857.85|1857.21|1085
1623655200000|2021-06-14 07:20:00|1858.16|1857.66|1857.21|1856.71|1858.42|1857.77|1857.17|1856.65|941
1623655500000|2021-06-14 07:25:00|1857.23|1856.73|1857.91|1857.41|1858.39|1857.89|1857.17|1856.52|810
1623655800000|2021-06-14 07:30:00|1857.89|1857.39|1858.07|1857.57|1858.71|1858.16|1857.78|1857.28|794
1623656100000|2021-06-14 07:35:00|1858.06|1857.56|1859|1858.5|1859.18|1858.56|1857.82|1857.2|767
1623656400000|2021-06-14 07:40:00|1858.98|1858.48|1859.52|1859.02|1859.65|1859.03|1858.85|1858.32|847
1623656700000|2021-06-14 07:45:00|1859.55|1859.05|1859.29|1858.79|1859.69|1859.06|1858.35|1857.85|883
1623657000000|2021-06-14 07:50:00|1859.31|1858.81|1858.42|1857.92|1859.47|1858.83|1857.96|1857.33|838
1623657300000|2021-06-14 07:55:00|1858.43|1857.93|1858.75|1858.25|1858.98|1858.35|1858.08|1857.46|700
1623657600000|2021-06-14 08:00:00|1858.76|1858.26|1858.6|1858.1|1859.17|1858.6|1858.36|1857.86|829
1623657900000|2021-06-14 08:05:00|1858.64|1858.14|1858.46|1857.66|1859|1858.39|1858.24|1857.6|881
1623658200000|2021-06-14 08:10:00|1858.44|1857.64|1858.01|1857.51|1858.65|1858.06|1857.73|1857.23|779
1623658500000|2021-06-14 08:15:00|1858.02|1857.52|1857.96|1857.46|1858.4|1857.84|1857.74|1857.03|681
1623658800000|2021-06-14 08:20:00|1857.95|1857.45|1858.11|1857.61|1858.13|1857.61|1857.69|1857.11|629
1623659100000|2021-06-14 08:25:00|1858.09|1857.59|1857.03|1856.53|1858.13|1857.6|1856.93|1856.32|618
1623659400000|2021-06-14 08:30:00|1857.05|1856.55|1856.62|1856.12|1858.21|1857.64|1856.04|1855.54|945
1623659700000|2021-06-14 08:35:00|1856.63|1856.13|1856.51|1856.01|1856.99|1856.48|1855.18|1854.68|991
1623660000000|2021-06-14 08:40:00|1856.6|1856.1|1857.61|1857.11|1859.33|1858.69|1856.25|1855.75|1072
1623660300000|2021-06-14 08:45:00|1857.62|1857.12|1857.84|1857.34|1858.68|1858.06|1857.22|1856.6|821
1623660600000|2021-06-14 08:50:00|1857.76|1857.26|1858.17|1857.67|1858.17|1857.67|1857.42|1856.81|696
1623660900000|2021-06-14 08:55:00|1858.2|1857.7|1858.39|1857.89|1858.49|1857.99|1857.09|1856.59|784
1623661200000|2021-06-14 09:00:00|1858.4|1857.9|1857.74|1857.24|1859.22|1858.63|1857.57|1856.99|1069
1623661500000|2021-06-14 09:05:00|1857.75|1857.25|1858.94|1858.44|1859|1858.5|1857.14|1856.64|740
1623661800000|2021-06-14 09:10:00|1858.87|1858.37|1859.53|1859.03|1859.75|1859.23|1858.64|1858.01|911
1623662100000|2021-06-14 09:15:00|1859.54|1859.04|1861.14|1860.34|1861.25|1860.61|1859.09|1858.47|922
1623662400000|2021-06-14 09:20:00|1861.15|1860.35|1860.93|1860.43|1861.45|1860.84|1860.2|1859.67|973
1623662700000|2021-06-14 09:25:00|1860.91|1860.41|1861.11|1860.61|1861.93|1861.41|1860.66|1860.05|815
1623663000000|2021-06-14 09:30:00|1861.13|1860.63|1860.28|1859.78|1861.13|1860.63|1860.06|1859.51|810
1623663300000|2021-06-14 09:35:00|1860.42|1859.62|1860.51|1860.01|1860.82|1860.32|1860.05|1859.41|635
1623663600000|2021-06-14 09:40:00|1860.53|1860.03|1860.48|1859.98|1861.18|1860.68|1860.41|1859.91|469
1623663900000|2021-06-14 09:45:00|1860.43|1859.93|1860.05|1859.55|1860.77|1860.27|1860.04|1859.54|641
1623664200000|2021-06-14 09:50:00|1860.06|1859.56|1858.75|1858.25|1860.2|1859.7|1858.64|1858.14|679
1623664500000|2021-06-14 09:55:00|1858.8|1858.3|1858.52|1858.02|1859.35|1858.85|1858.01|1857.51|727
1623664800000|2021-06-14 10:00:00|1858.53|1858.03|1856.28|1855.78|1858.55|1858.05|1856.17|1855.59|781
1623665100000|2021-06-14 10:05:00|1856.29|1855.79|1856.48|1855.98|1857.12|1856.48|1855.94|1855.3|818
1623665400000|2021-06-14 10:10:00|1856.5|1856|1857.55|1857.05|1858.17|1857.67|1856.49|1855.99|818
1623665700000|2021-06-14 10:15:00|1857.56|1857.06|1856.79|1856.29|1857.82|1857.32|1856.77|1856.27|652
1623666000000|2021-06-14 10:20:00|1856.8|1856.3|1856.84|1856.34|1856.94|1856.44|1856.57|1856.07|539
1623666300000|2021-06-14 10:25:00|1856.83|1856.33|1856.79|1856.29|1856.88|1856.38|1856.3|1855.8|556
1623666600000|2021-06-14 10:30:00|1856.76|1856.26|1855.84|1855.34|1856.76|1856.26|1853.64|1853.14|1121
1623666900000|2021-06-14 10:35:00|1855.85|1855.35|1855.4|1854.9|1856.19|1855.65|1854.95|1854.45|987
1623667200000|2021-06-14 10:40:00|1855.42|1854.92|1855.22|1854.72|1855.77|1855.27|1854.68|1854.18|806
1623667500000|2021-06-14 10:45:00|1855.19|1854.69|1854.51|1854.01|1855.5|1854.88|1854.27|1853.77|599
1623667800000|2021-06-14 10:50:00|1854.53|1854.03|1855.61|1855.11|1855.73|1855.17|1853.09|1852.59|1039
1623668100000|2021-06-14 10:55:00|1855.6|1855.1|1854.97|1854.47|1856.12|1855.62|1854.91|1854.3|770
1623668400000|2021-06-14 11:00:00|1854.98|1854.48|1856.44|1855.94|1856.57|1856.07|1853.74|1853.24|1103
1623668700000|2021-06-14 11:05:00|1856.47|1855.97|1857.33|1856.83|1857.55|1856.94|1855.62|1855.12|940
1623669000000|2021-06-14 11:10:00|1857.37|1856.87|1854.96|1854.46|1857.42|1856.92|1854.88|1854.38|833
1623669300000|2021-06-14 11:15:00|1854.97|1854.47|1854.88|1854.38|1855.39|1854.89|1854.53|1853.87|751
1623669600000|2021-06-14 11:20:00|1854.87|1854.37|1855.35|1854.85|1856.05|1855.55|1854.87|1854.37|726
1623669900000|2021-06-14 11:25:00|1855.34|1854.84|1854.99|1854.49|1855.58|1855.08|1854.22|1853.72|536
1623670200000|2021-06-14 11:30:00|1855|1854.5|1854.85|1854.35|1855.9|1855.4|1854.3|1853.8|821
1623670500000|2021-06-14 11:35:00|1854.84|1854.34|1854.59|1854.09|1854.92|1854.42|1854.01|1853.51|662
1623670800000|2021-06-14 11:40:00|1854.61|1854.11|1855.59|1855.09|1855.99|1855.49|1854.34|1853.84|704
1623671100000|2021-06-14 11:45:00|1855.58|1855.08|1855.49|1854.99|1856.32|1855.82|1855.44|1854.94|751
1623671400000|2021-06-14 11:50:00|1855.48|1854.98|1855.97|1855.47|1856.06|1855.56|1855.14|1854.64|819
1623671700000|2021-06-14 11:55:00|1855.96|1855.46|1854.2|1853.7|1855.99|1855.49|1853.94|1853.44|831
1623672000000|2021-06-14 12:00:00|1854.13|1853.63|1853.36|1852.86|1854.92|1854.42|1852.22|1851.55|1287
1623672300000|2021-06-14 12:05:00|1853.4|1852.9|1850.65|1850.15|1853.4|1852.9|1850.63|1850.13|1159
1623672600000|2021-06-14 12:10:00|1850.64|1850.14|1850.97|1850.47|1852.01|1851.51|1850.56|1849.98|1112
1623672900000|2021-06-14 12:15:00|1850.99|1850.49|1849.9|1849.4|1851.63|1851.13|1849.79|1849.29|1206
1623673200000|2021-06-14 12:20:00|1849.92|1849.42|1851.97|1851.47|1852.19|1851.69|1847.74|1847.24|1506
1623673500000|2021-06-14 12:25:00|1851.95|1851.45|1851.48|1850.98|1851.99|1851.49|1849.22|1848.72|1343
1623673800000|2021-06-14 12:30:00|1851.46|1850.96|1850.9|1850.4|1852.83|1852.33|1850.4|1849.9|1475
1623674100000|2021-06-14 12:35:00|1850.92|1850.42|1850.08|1849.58|1851.92|1851.42|1849.14|1848.64|1293
1623674400000|2021-06-14 12:40:00|1850.04|1849.54|1848.96|1848.46|1850.69|1850.19|1848|1847.39|1181
1623674700000|2021-06-14 12:45:00|1848.97|1848.47|1847.45|1846.95|1849.5|1848.93|1845.06|1844.56|1587
1623675000000|2021-06-14 12:50:00|1847.36|1846.86|1845.6|1845.1|1847.54|1847.04|1845.18|1844.68|1407
1623675300000|2021-06-14 12:55:00|1845.55|1845.05|1848.57|1848.07|1848.7|1848.2|1845.43|1844.93|1323
1623675600000|2021-06-14 13:00:00|1848.66|1848.16|1850.43|1849.93|1850.67|1850.17|1847.44|1846.94|1467
1623675900000|2021-06-14 13:05:00|1850.39|1849.89|1850.48|1849.98|1851.22|1850.72|1849.79|1849.29|1356
1623676200000|2021-06-14 13:10:00|1850.44|1849.94|1849.07|1848.57|1850.44|1849.94|1848.21|1847.71|1164
1623676500000|2021-06-14 13:15:00|1849.09|1848.59|1850.73|1850.23|1850.87|1850.37|1848.55|1848.05|1287
1623676800000|2021-06-14 13:20:00|1850.74|1850.24|1850.14|1849.64|1850.74|1850.24|1848.69|1848.17|1241
1623677100000|2021-06-14 13:25:00|1850.12|1849.62|1849.85|1849.35|1850.26|1849.76|1848.19|1847.69|1144
1623677400000|2021-06-14 13:30:00|1849.84|1849.34|1851.67|1851.17|1851.9|1851.4|1847.78|1847.28|1105
1623677700000|2021-06-14 13:35:00|1851.79|1851.29|1856.82|1856.32|1857.45|1856.95|1851.71|1851.21|1123
1623678000000|2021-06-14 13:40:00|1856.79|1856.29|1863.09|1862.59|1863.11|1862.61|1856.79|1856.29|1179
1623678300000|2021-06-14 13:45:00|1863.13|1862.63|1864.47|1863.97|1865.45|1864.95|1862.39|1861.89|1329
1623678600000|2021-06-14 13:50:00|1864.41|1863.91|1865.29|1864.79|1867.23|1866.67|1861.64|1861.03|1928
1623678900000|2021-06-14 13:55:00|1865.31|1864.81|1864.78|1864.28|1866.73|1866.07|1864.46|1863.92|1788
1623679200000|2021-06-14 14:00:00|1864.8|1864.3|1865.65|1865.15|1867.42|1866.92|1864.73|1864.23|1743
1623679500000|2021-06-14 14:05:00|1865.75|1865.25|1865.81|1865.31|1867.38|1866.86|1864.87|1864.37|1555
1623679800000|2021-06-14 14:10:00|1865.89|1865.39|1867.54|1867.04|1868.55|1868.05|1865.89|1865.39|1460
1623680100000|2021-06-14 14:15:00|1867.56|1867.06|1863.12|1862.62|1867.84|1867.21|1862.78|1862.17|1541
1623680400000|2021-06-14 14:20:00|1863.14|1862.64|1865.07|1864.57|1865.97|1865.47|1862.71|1862.21|1338
1623680700000|2021-06-14 14:25:00|1865.12|1864.62|1867.05|1866.55|1867.92|1867.42|1865.01|1864.4|1328
1623681000000|2021-06-14 14:30:00|1867|1866.5|1867.02|1866.52|1870.15|1869.62|1865.32|1864.82|1408
1623681300000|2021-06-14 14:35:00|1867.03|1866.53|1868.08|1867.58|1868.99|1868.49|1866.96|1866.46|1447
1623681600000|2021-06-14 14:40:00|1868.02|1867.52|1867.02|1866.52|1868.2|1867.69|1865.79|1865.16|1283
1623681900000|2021-06-14 14:45:00|1866.99|1866.49|1866.75|1866.25|1867.13|1866.63|1865.41|1864.85|1167
1623682200000|2021-06-14 14:50:00|1866.74|1866.24|1866.4|1865.9|1867.12|1866.62|1866.2|1865.7|1183
1623682500000|2021-06-14 14:55:00|1866.37|1865.87|1866.44|1865.94|1867.13|1866.63|1866.21|1865.71|1221
1623682800000|2021-06-14 15:00:00|1866.5|1866|1866.14|1865.64|1867.12|1866.62|1864.78|1864.15|1310
1623683100000|2021-06-14 15:05:00|1866.15|1865.65|1865.03|1864.53|1866.16|1865.66|1865.01|1864.51|1016
1623683400000|2021-06-14 15:10:00|1865.02|1864.52|1864.8|1864.3|1865.66|1865.02|1864.45|1863.95|1067
1623683700000|2021-06-14 15:15:00|1864.78|1864.28|1864.23|1863.73|1864.94|1864.44|1864.09|1863.59|916
1623684000000|2021-06-14 15:20:00|1864.25|1863.75|1864.21|1863.71|1865.17|1864.67|1863.88|1863.38|1009
1623684300000|2021-06-14 15:25:00|1864.2|1863.7|1863.43|1862.93|1865.1|1864.6|1863.31|1862.8|999
1623684600000|2021-06-14 15:30:00|1863.41|1862.91|1864.68|1864.18|1864.79|1864.29|1862.92|1862.42|1144
1623684900000|2021-06-14 15:35:00|1864.7|1864.2|1864.25|1863.75|1865.37|1864.79|1864.02|1863.52|1064
1623685200000|2021-06-14 15:40:00|1864.27|1863.77|1863.79|1863.29|1864.41|1863.91|1863.47|1862.97|831
1623685500000|2021-06-14 15:45:00|1863.86|1863.36|1864.59|1864.09|1864.76|1864.26|1863.69|1863.19|887
1623685800000|2021-06-14 15:50:00|1864.62|1864.12|1865.3|1864.8|1865.47|1864.97|1864.48|1863.98|933
1623686100000|2021-06-14 15:55:00|1865.22|1864.72|1864.48|1863.98|1865.22|1864.72|1864.32|1863.82|782
1623686400000|2021-06-14 16:00:00|1864.47|1863.97|1864.71|1864.21|1865.38|1864.73|1864.14|1863.53|775
1623686700000|2021-06-14 16:05:00|1864.72|1864.22|1864.28|1863.78|1865|1864.37|1864.23|1863.73|605
1623687000000|2021-06-14 16:10:00|1864.25|1863.75|1863.7|1863.2|1864.72|1864.22|1863.17|1862.67|788
1623687300000|2021-06-14 16:15:00|1863.72|1863.22|1863.73|1863.23|1864.71|1864.09|1863.61|1863.11|648
1623687600000|2021-06-14 16:20:00|1863.74|1863.24|1864.18|1863.68|1864.45|1863.95|1863.73|1863.23|651
1623687900000|2021-06-14 16:25:00|1864.19|1863.69|1864.49|1863.99|1864.97|1864.47|1864.15|1863.65|583
1623688200000|2021-06-14 16:30:00|1864.5|1864|1864.95|1864.45|1865.15|1864.65|1864.45|1863.95|596
1623688500000|2021-06-14 16:35:00|1864.93|1864.43|1865.13|1864.63|1865.17|1864.67|1864.77|1864.13|466
1623688800000|2021-06-14 16:40:00|1865.14|1864.64|1865.05|1864.55|1865.18|1864.68|1864.82|1864.32|422
1623689100000|2021-06-14 16:45:00|1865.01|1864.51|1864.44|1863.94|1865.29|1864.79|1864.41|1863.8|463
1623689400000|2021-06-14 16:50:00|1864.45|1863.95|1864.44|1863.94|1864.59|1864.01|1864.25|1863.72|349
1623689700000|2021-06-14 16:55:00|1864.43|1863.93|1864.46|1863.96|1864.79|1864.13|1864.26|1863.76|444
1623690000000|2021-06-14 17:00:00|1864.47|1863.97|1864.69|1864.19|1864.81|1864.25|1864.26|1863.76|532
1623690300000|2021-06-14 17:05:00|1864.73|1864.23|1864.25|1863.75|1864.82|1864.23|1864.17|1863.67|441
1623690600000|2021-06-14 17:10:00|1864.27|1863.77|1864.83|1864.33|1864.93|1864.43|1864.21|1863.71|513
1623690900000|2021-06-14 17:15:00|1864.78|1864.28|1865.03|1864.53|1865.12|1864.62|1864.66|1864.16|466
1623691200000|2021-06-14 17:20:00|1865.02|1864.52|1864.83|1864.33|1865.02|1864.52|1864.67|1864.1|408
1623691500000|2021-06-14 17:25:00|1864.84|1864.34|1864.36|1863.86|1864.88|1864.38|1864.04|1863.54|522
1623691800000|2021-06-14 17:30:00|1864.44|1863.94|1864.41|1863.91|1865.07|1864.57|1864.33|1863.83|462
1623692100000|2021-06-14 17:35:00|1864.42|1863.92|1864.51|1864.01|1864.72|1864.22|1864.23|1863.67|383
1623692400000|2021-06-14 17:40:00|1864.58|1864.08|1864.36|1863.86|1864.7|1864.09|1864.36|1863.86|349
1623692700000|2021-06-14 17:45:00|1864.35|1863.85|1864.28|1863.78|1864.68|1864.18|1864.25|1863.75|461
1623693000000|2021-06-14 17:50:00|1864.27|1863.77|1863.96|1863.46|1864.38|1863.88|1863.88|1863.38|446
1623693300000|2021-06-14 17:55:00|1863.91|1863.41|1863.59|1863.09|1864.13|1863.63|1863.45|1862.95|533
1623693600000|2021-06-14 18:00:00|1863.58|1863.08|1863.7|1863.2|1864.04|1863.54|1863.55|1863.05|472
1623693900000|2021-06-14 18:05:00|1863.71|1863.21|1864.25|1863.75|1864.26|1863.76|1863.61|1863.11|473
1623694200000|2021-06-14 18:10:00|1864.24|1863.74|1864.16|1863.66|1864.51|1863.9|1864.14|1863.64|335
1623694500000|2021-06-14 18:15:00|1864.17|1863.67|1864.06|1863.56|1864.36|1863.8|1864|1863.5|355
1623694800000|2021-06-14 18:20:00|1864.05|1863.55|1863.95|1863.45|1864.21|1863.63|1863.72|1863.22|310
1623695100000|2021-06-14 18:25:00|1863.96|1863.46|1863.79|1863.29|1864.08|1863.58|1863.78|1863.28|398
1623695400000|2021-06-14 18:30:00|1863.8|1863.3|1864.76|1864.26|1864.8|1864.3|1863.78|1863.28|414
1623695700000|2021-06-14 18:35:00|1864.77|1864.27|1865.17|1864.67|1865.25|1864.75|1864.65|1864.15|338
1623696000000|2021-06-14 18:40:00|1865.16|1864.66|1865.81|1865.31|1866.15|1865.51|1865.11|1864.61|537
1623696300000|2021-06-14 18:45:00|1865.8|1865.3|1864.84|1864.34|1865.8|1865.3|1864.77|1864.27|497
1623696600000|2021-06-14 18:50:00|1864.85|1864.35|1865.23|1864.73|1865.76|1865.18|1864.85|1864.35|410
1623696900000|2021-06-14 18:55:00|1865.2|1864.7|1864.91|1864.41|1865.32|1864.82|1864.8|1864.3|488
1623697200000|2021-06-14 19:00:00|1864.9|1864.4|1865.1|1864.6|1865.19|1864.69|1864.77|1864.27|430
1623697500000|2021-06-14 19:05:00|1865.12|1864.62|1865.43|1864.93|1865.45|1864.95|1865.09|1864.59|332
1623697800000|2021-06-14 19:10:00|1865.44|1864.94|1864.84|1864.34|1865.46|1864.96|1864.79|1864.29|484
1623698100000|2021-06-14 19:15:00|1864.85|1864.35|1865.39|1864.89|1865.53|1865.03|1864.82|1864.32|309
1623698400000|2021-06-14 19:20:00|1865.4|1864.9|1865.71|1865.21|1866.08|1865.58|1865.29|1864.79|402
1623698700000|2021-06-14 19:25:00|1865.68|1865.18|1865.93|1865.43|1865.94|1865.44|1865.41|1864.91|378
1623699000000|2021-06-14 19:30:00|1865.94|1865.44|1865.6|1865.1|1865.98|1865.48|1865.52|1865.02|363
1623699300000|2021-06-14 19:35:00|1865.59|1865.09|1865.72|1865.22|1865.79|1865.25|1865.47|1864.83|323
1623699600000|2021-06-14 19:40:00|1865.73|1865.23|1865.6|1865.1|1866.06|1865.56|1865.57|1865.07|316
1623699900000|2021-06-14 19:45:00|1865.59|1865.09|1866.08|1865.58|1866.19|1865.69|1865.59|1865.09|407
1623700200000|2021-06-14 19:50:00|1866.07|1865.57|1866.16|1865.66|1866.49|1865.99|1866.06|1865.56|604
1623700500000|2021-06-14 19:55:00|1866.18|1865.68|1866.47|1865.97|1866.47|1865.97|1866.16|1865.66|788
1623700800000|2021-06-14 20:00:00|1866.46|1865.96|1866.42|1865.92|1866.64|1866.14|1866.3|1865.8|426
1623701100000|2021-06-14 20:05:00|1866.43|1865.93|1866.52|1866.02|1866.65|1866.04|1866.33|1865.83|302
1623701400000|2021-06-14 20:10:00|1866.51|1866.01|1866.34|1865.84|1866.54|1866.04|1866.28|1865.78|238
1623701700000|2021-06-14 20:15:00|1866.42|1865.92|1866.69|1865.89|1866.7|1866.09|1866.38|1865.87|256
1623702000000|2021-06-14 20:20:00|1866.55|1866.05|1866.25|1865.75|1866.67|1866.14|1866.09|1865.52|265
1623702300000|2021-06-14 20:25:00|1866.24|1865.74|1865.9|1865.4|1866.33|1865.78|1865.85|1865.34|223
1623702600000|2021-06-14 20:30:00|1865.91|1865.41|1866.03|1865.53|1866.22|1865.66|1865.91|1865.3|281
1623702900000|2021-06-14 20:35:00|1866.07|1865.57|1865.97|1865.47|1866.07|1865.57|1865.82|1865.18|192
1623703200000|2021-06-14 20:40:00|1865.98|1865.48|1866.02|1865.52|1866.15|1865.59|1865.88|1865.34|195
1623703500000|2021-06-14 20:45:00|1866.03|1865.53|1866.65|1865.85|1866.66|1866|1865.99|1865.35|318
1623703800000|2021-06-14 20:50:00|1866.49|1865.99|1866.83|1866.03|1866.94|1866.29|1866.33|1865.68|276
1623704100000|2021-06-14 20:55:00|1866.86|1866.06|1866.57|1865.77|1866.99|1866.34|1866.37|1865.65|312
1623708000000|2021-06-14 22:00:00|1866.93|1866.13|1866.78|1865.98|1867.35|1866.55|1866.78|1865.98|390
1623708300000|2021-06-14 22:05:00|1866.77|1865.97|1867.25|1866.45|1867.31|1866.55|1866.74|1865.96|273
1623708600000|2021-06-14 22:10:00|1867.26|1866.46|1866.99|1866.19|1867.26|1866.66|1866.77|1866.12|168
1623708900000|2021-06-14 22:15:00|1866.84|1866.34|1866.77|1865.97|1867.01|1866.35|1866.61|1865.96|111
1623709200000|2021-06-14 22:20:00|1866.76|1865.96|1867.04|1866.24|1867.04|1866.36|1866.68|1865.95|162
1623709500000|2021-06-14 22:25:00|1866.85|1866.35|1866.93|1866.43|1867.22|1866.52|1866.8|1866.23|141
1623709800000|2021-06-14 22:30:00|1866.86|1866.36|1867.72|1866.92|1867.72|1867.08|1866.81|1866.2|235
1623710100000|2021-06-14 22:35:00|1867.56|1867.06|1867.51|1866.71|1867.72|1867.1|1867.17|1866.58|187
1623710400000|2021-06-14 22:40:00|1867.53|1866.73|1867.64|1867.14|1867.84|1867.26|1867.1|1866.58|237
1623710700000|2021-06-14 22:45:00|1867.63|1867.13|1867.79|1867.29|1867.94|1867.3|1867.61|1866.99|159
1623711000000|2021-06-14 22:50:00|1867.78|1867.28|1867.53|1867.03|1867.99|1867.34|1867.52|1866.86|129
1623711300000|2021-06-14 22:55:00|1867.64|1866.84|1867.52|1867.02|1867.79|1867.16|1867.49|1866.83|154
1623711600000|2021-06-14 23:00:00|1867.67|1866.87|1867.39|1866.89|1867.68|1867.03|1867.21|1866.61|257
1623711900000|2021-06-14 23:05:00|1867.38|1866.88|1867.4|1866.6|1867.54|1866.89|1866.8|1866.15|277
1623712200000|2021-06-14 23:10:00|1867.39|1866.59|1866.59|1866.09|1867.39|1866.59|1866.53|1865.89|307
1623712500000|2021-06-14 23:15:00|1866.62|1866.12|1867.59|1867.09|1867.76|1867.15|1866.54|1865.85|309
1623712800000|2021-06-14 23:20:00|1867.72|1866.92|1867.39|1866.89|1867.74|1867.1|1867.36|1866.71|181
1623713100000|2021-06-14 23:25:00|1867.4|1866.9|1867.43|1866.63|1867.51|1866.92|1867.03|1866.4|198
1623713400000|2021-06-14 23:30:00|1867.33|1866.83|1866.62|1866.12|1867.67|1867.03|1866.18|1865.65|467
1623713700000|2021-06-14 23:35:00|1866.63|1866.13|1867.79|1867.29|1868.01|1867.33|1866.32|1865.69|433
1623714000000|2021-06-14 23:40:00|1867.8|1867.3|1867.77|1867.27|1868.15|1867.52|1867.71|1867.08|249
1623714300000|2021-06-14 23:45:00|1867.92|1867.12|1867.84|1867.04|1868.13|1867.53|1867.39|1866.77|367
1623714600000|2021-06-14 23:50:00|1867.71|1867.21|1867.97|1867.17|1867.98|1867.35|1867.59|1866.95|254
1623714900000|2021-06-14 23:55:00|1867.95|1867.15|1867.16|1866.66|1867.95|1867.31|1867.13|1866.63|276
1623715200000|2021-06-15 00:00:00|1867.14|1866.64|1866.25|1865.75|1867.7|1867.09|1866.11|1865.55|536
1623715500000|2021-06-15 00:05:00|1866.23|1865.73|1866.44|1865.94|1867.05|1866.4|1866.16|1865.54|464
1623715800000|2021-06-15 00:10:00|1866.42|1865.92|1866.22|1865.72|1866.87|1866.25|1865.98|1865.33|351
1623716100000|2021-06-15 00:15:00|1866.21|1865.71|1866.23|1865.73|1866.5|1865.93|1866.18|1865.56|276
1623716400000|2021-06-15 00:20:00|1866.22|1865.72|1866.49|1865.99|1866.81|1866.17|1866.16|1865.57|320
1623716700000|2021-06-15 00:25:00|1866.5|1866|1867.51|1867.01|1867.67|1867.05|1866.44|1865.85|407
1623717000000|2021-06-15 00:30:00|1867.55|1867.05|1867.18|1866.68|1868.09|1867.45|1866.63|1866.03|613
1623717300000|2021-06-15 00:35:00|1867.16|1866.66|1866.57|1866.07|1867.45|1866.88|1866.4|1865.79|685
1623717600000|2021-06-15 00:40:00|1866.53|1866.03|1866.75|1866.25|1867.15|1866.6|1866.5|1865.85|442
1623717900000|2021-06-15 00:45:00|1866.74|1866.24|1867.02|1866.22|1867.26|1866.63|1866.63|1866.02|371
1623718200000|2021-06-15 00:50:00|1866.87|1866.37|1866.62|1866.12|1867.13|1866.52|1866.34|1865.74|488
1623718500000|2021-06-15 00:55:00|1866.63|1866.13|1866.69|1866.19|1867.14|1866.53|1866.41|1865.81|508
1623718800000|2021-06-15 01:00:00|1866.68|1866.18|1866.67|1866.17|1868.28|1867.72|1865.57|1865.05|1463
1623719100000|2021-06-15 01:05:00|1866.77|1865.97|1864.57|1864.07|1866.77|1866.15|1863.85|1863.35|1406
1623719400000|2021-06-15 01:10:00|1864.63|1864.13|1861.88|1861.38|1864.63|1864.13|1861.72|1861.1|1384
1623719700000|2021-06-15 01:15:00|1861.9|1861.4|1862.95|1862.45|1864.08|1863.5|1861.79|1861.13|1230
1623720000000|2021-06-15 01:20:00|1862.94|1862.44|1862.39|1861.89|1863.4|1862.75|1861.74|1861.24|1216
1623720300000|2021-06-15 01:25:00|1862.42|1861.92|1862.15|1861.65|1862.63|1862.09|1861.3|1860.72|1053
1623720600000|2021-06-15 01:30:00|1862.12|1861.62|1862.42|1861.92|1862.87|1862.22|1861.11|1860.55|1020
1623720900000|2021-06-15 01:35:00|1862.4|1861.9|1860.93|1860.43|1862.51|1862.01|1860.77|1860.14|1153
1623721200000|2021-06-15 01:40:00|1860.96|1860.46|1859.3|1858.8|1861.47|1860.97|1859.21|1858.65|1171
1623721500000|2021-06-15 01:45:00|1859.31|1858.81|1859.72|1859.22|1860.26|1859.64|1859.02|1858.5|1143
1623721800000|2021-06-15 01:50:00|1859.7|1859.2|1860.64|1860.14|1860.96|1860.41|1859.13|1858.48|970
1623722100000|2021-06-15 01:55:00|1860.79|1859.99|1860.95|1860.15|1861.79|1861.29|1859.98|1859.43|984
1623722400000|2021-06-15 02:00:00|1860.71|1860.21|1860.43|1859.93|1860.89|1860.26|1859.94|1859.32|919
1623722700000|2021-06-15 02:05:00|1860.46|1859.96|1861.28|1860.78|1861.57|1861.03|1860.08|1859.45|680
1623723000000|2021-06-15 02:10:00|1861.26|1860.76|1862.6|1862.1|1862.98|1862.43|1860.68|1860.08|814
1623723300000|2021-06-15 02:15:00|1862.63|1862.13|1862.2|1861.7|1862.84|1862.19|1861.92|1861.25|546
1623723600000|2021-06-15 02:20:00|1862.19|1861.69|1862.59|1862.09|1862.94|1862.39|1861.75|1861.14|594
1623723900000|2021-06-15 02:25:00|1862.53|1862.03|1862.04|1861.54|1863.22|1862.6|1861.98|1861.34|591
1623724200000|2021-06-15 02:30:00|1862.2|1861.4|1862.78|1862.28|1863|1862.41|1862|1861.33|835
1623724500000|2021-06-15 02:35:00|1862.73|1862.23|1863.19|1862.69|1863.39|1862.8|1862.63|1862.03|657
1623724800000|2021-06-15 02:40:00|1863.21|1862.71|1864.03|1863.53|1864.31|1863.69|1863.11|1862.46|731
1623725100000|2021-06-15 02:45:00|1864.06|1863.56|1863.77|1863.27|1864.27|1863.72|1863.49|1862.86|734
1623725400000|2021-06-15 02:50:00|1863.78|1863.28|1863.65|1863.15|1864.19|1863.62|1863.48|1862.86|591
1623725700000|2021-06-15 02:55:00|1863.63|1863.13|1862.55|1862.05|1863.73|1863.23|1862.12|1861.54|622
1623726000000|2021-06-15 03:00:00|1862.56|1862.06|1861.98|1861.48|1862.76|1862.19|1861.78|1861.28|674
1623726300000|2021-06-15 03:05:00|1862|1861.5|1862.49|1861.99|1862.83|1862.21|1861.88|1861.38|459
1623726600000|2021-06-15 03:10:00|1862.53|1862.03|1860.79|1860.29|1862.53|1862.03|1860.72|1860.22|701
1623726900000|2021-06-15 03:15:00|1860.8|1860.3|1861.4|1860.9|1861.7|1861.06|1860.68|1860.11|583
1623727200000|2021-06-15 03:20:00|1861.39|1860.89|1861.38|1860.88|1861.86|1861.24|1861.04|1860.43|387
1623727500000|2021-06-15 03:25:00|1861.39|1860.89|1861.88|1861.38|1862.13|1861.61|1861.31|1860.69|522
1623727800000|2021-06-15 03:30:00|1861.87|1861.37|1862.48|1861.98|1862.65|1862.1|1861.77|1861.27|268
1623728100000|2021-06-15 03:35:00|1862.47|1861.97|1862.49|1861.99|1862.7|1862.08|1862.34|1861.79|225
1623728400000|2021-06-15 03:40:00|1862.48|1861.98|1862.49|1861.99|1862.92|1862.25|1862.38|1861.81|279
1623728700000|2021-06-15 03:45:00|1862.52|1862.02|1863.28|1862.78|1863.42|1862.86|1862.5|1861.85|314
1623729000000|2021-06-15 03:50:00|1863.27|1862.77|1863.08|1862.58|1863.43|1862.78|1862.94|1862.44|242
1623729300000|2021-06-15 03:55:00|1863.09|1862.59|1863.88|1863.38|1864.17|1863.57|1863.07|1862.46|331
1623729600000|2021-06-15 04:00:00|1863.89|1863.39|1865.09|1864.59|1865.29|1864.67|1863.78|1863.28|439
1623729900000|2021-06-15 04:05:00|1865.07|1864.57|1865.53|1865.03|1865.76|1865.17|1864.85|1864.24|484
1623730200000|2021-06-15 04:10:00|1865.49|1864.99|1865.42|1864.92|1866.39|1865.79|1865.13|1864.63|460
1623730500000|2021-06-15 04:15:00|1865.44|1864.94|1864.87|1864.37|1865.65|1865.15|1864.67|1864.03|464
1623730800000|2021-06-15 04:20:00|1864.86|1864.36|1865.45|1864.95|1865.63|1865.06|1864.83|1864.19|339
1623731100000|2021-06-15 04:25:00|1865.46|1864.96|1865.7|1865.2|1865.87|1865.21|1865.2|1864.54|286
1623731400000|2021-06-15 04:30:00|1865.71|1865.21|1865.57|1865.07|1865.93|1865.29|1865.29|1864.64|283
1623731700000|2021-06-15 04:35:00|1865.58|1865.08|1865.31|1864.81|1866.25|1865.72|1865.18|1864.55|384
1623732000000|2021-06-15 04:40:00|1865.32|1864.82|1865.68|1865.18|1865.89|1865.34|1865.03|1864.44|341
1623732300000|2021-06-15 04:45:00|1865.69|1865.19|1865.94|1865.44|1866.17|1865.67|1865.64|1865.07|291
1623732600000|2021-06-15 04:50:00|1865.95|1865.45|1865.4|1864.9|1866.15|1865.65|1865.28|1864.73|330
1623732900000|2021-06-15 04:55:00|1865.41|1864.91|1864.76|1864.26|1865.56|1865|1864.74|1864.16|371
1623733200000|2021-06-15 05:00:00|1864.75|1864.25|1864.74|1864.24|1865.4|1864.85|1864.52|1863.93|512
1623733500000|2021-06-15 05:05:00|1864.79|1864.29|1864.92|1864.42|1865.53|1864.9|1864.56|1864.06|385
1623733800000|2021-06-15 05:10:00|1864.93|1864.43|1864.95|1864.45|1865.36|1864.81|1864.72|1864.12|366
1623734100000|2021-06-15 05:15:00|1864.94|1864.44|1864.69|1864.19|1865.19|1864.69|1864.5|1863.87|317
1623734400000|2021-06-15 05:20:00|1864.71|1864.21|1864.32|1863.82|1865.14|1864.54|1864.31|1863.71|263
1623734700000|2021-06-15 05:25:00|1864.48|1863.68|1864.61|1863.81|1864.64|1864.04|1864.13|1863.52|267
1623735000000|2021-06-15 05:30:00|1864.6|1863.8|1866.29|1865.79|1866.47|1865.85|1864.12|1863.51|900
1623735300000|2021-06-15 05:35:00|1866.27|1865.77|1866.72|1866.22|1866.86|1866.24|1865.73|1865.14|636
1623735600000|2021-06-15 05:40:00|1866.71|1866.21|1867.11|1866.61|1867.25|1866.64|1866.11|1865.51|661
1623735900000|2021-06-15 05:45:00|1867.09|1866.59|1866.62|1865.82|1867.38|1866.76|1866.39|1865.82|579
1623736200000|2021-06-15 05:50:00|1866.6|1865.8|1866.07|1865.57|1866.64|1866.03|1865.85|1865.28|515
1623736500000|2021-06-15 05:55:00|1866.08|1865.58|1866.58|1865.78|1866.67|1866.17|1866.01|1865.51|494
1623736800000|2021-06-15 06:00:00|1866.56|1865.76|1867.97|1867.47|1868.44|1867.94|1865.84|1865.22|867
1623737100000|2021-06-15 06:05:00|1867.98|1867.48|1868.24|1867.74|1868.77|1868.19|1867.71|1867.1|812
1623737400000|2021-06-15 06:10:00|1868.23|1867.73|1867.52|1867.02|1868.61|1868.01|1867.36|1866.78|718
1623737700000|2021-06-15 06:15:00|1867.53|1867.03|1867.54|1867.04|1869.46|1868.84|1867.17|1866.67|910
1623738000000|2021-06-15 06:20:00|1867.55|1867.05|1865.77|1865.27|1868.15|1867.56|1865.75|1865.11|839
1623738300000|2021-06-15 06:25:00|1865.79|1865.29|1866.89|1866.39|1867.16|1866.56|1865.78|1865.26|782
1623738600000|2021-06-15 06:30:00|1866.88|1866.38|1867.06|1866.56|1867.37|1866.75|1866.42|1865.92|651
1623738900000|2021-06-15 06:35:00|1867.02|1866.52|1868.56|1868.06|1868.75|1868.13|1867.02|1866.52|709
1623739200000|2021-06-15 06:40:00|1868.6|1868.1|1868.77|1868.27|1869.55|1868.95|1867.95|1867.36|721
1623739500000|2021-06-15 06:45:00|1868.84|1868.34|1868.9|1868.4|1869.15|1868.5|1867.85|1867.28|770
1623739800000|2021-06-15 06:50:00|1868.91|1868.41|1868.02|1867.52|1869.08|1868.5|1868.01|1867.51|657
1623740100000|2021-06-15 06:55:00|1868.03|1867.53|1867.04|1866.54|1868.51|1867.86|1866.56|1865.94|908
1623740400000|2021-06-15 07:00:00|1867.03|1866.53|1867.82|1867.32|1868.29|1867.72|1866.86|1866.36|791
1623740700000|2021-06-15 07:05:00|1867.83|1867.33|1866.75|1866.25|1868.02|1867.41|1866.75|1866.25|656
1623741000000|2021-06-15 07:10:00|1866.79|1866.29|1867.91|1867.41|1867.91|1867.41|1866.69|1866.14|573
1623741300000|2021-06-15 07:15:00|1868.05|1867.25|1867.83|1867.33|1868.05|1867.5|1867.33|1866.83|597
1623741600000|2021-06-15 07:20:00|1867.82|1867.32|1867.67|1867.17|1867.88|1867.38|1867.26|1866.76|522
1623741900000|2021-06-15 07:25:00|1867.7|1867.2|1868.1|1867.6|1868.38|1867.88|1867.68|1867.18|589
1623742200000|2021-06-15 07:30:00|1868.09|1867.59|1867.25|1866.75|1868.13|1867.63|1867.21|1866.71|554
1623742500000|2021-06-15 07:35:00|1867.31|1866.81|1867.51|1867.01|1867.66|1867.16|1867.18|1866.68|424
1623742800000|2021-06-15 07:40:00|1867.4|1866.9|1867.28|1866.78|1867.59|1867.09|1867.2|1866.7|444
1623743100000|2021-06-15 07:45:00|1867.3|1866.8|1867.97|1867.47|1868|1867.5|1867.08|1866.58|465
1623743400000|2021-06-15 07:50:00|1867.96|1867.46|1867.09|1866.59|1867.97|1867.47|1866.64|1866.14|550
1623743700000|2021-06-15 07:55:00|1867.19|1866.69|1866.17|1865.67|1867.22|1866.72|1866.15|1865.65|632
1623744000000|2021-06-15 08:00:00|1866.16|1865.66|1865.93|1865.43|1866.75|1866.25|1865.66|1865.16|594
1623744300000|2021-06-15 08:05:00|1865.91|1865.41|1864.92|1864.42|1866.14|1865.64|1864.3|1863.8|723
1623744600000|2021-06-15 08:10:00|1864.91|1864.41|1864.48|1863.98|1865.01|1864.51|1864.21|1863.71|666
1623744900000|2021-06-15 08:15:00|1864.58|1864.08|1862.59|1862.09|1864.59|1864.09|1862.5|1861.88|828
1623745200000|2021-06-15 08:20:00|1862.61|1862.11|1863.51|1863.01|1863.54|1863.04|1862.59|1862.02|752
1623745500000|2021-06-15 08:25:00|1863.53|1863.03|1864.18|1863.68|1864.31|1863.81|1863.35|1862.85|594
1623745800000|2021-06-15 08:30:00|1864.16|1863.66|1863.76|1863.26|1864.76|1864.26|1863.51|1863.01|563
1623746100000|2021-06-15 08:35:00|1863.7|1863.2|1864.75|1864.25|1864.82|1864.32|1863.5|1863|636
1623746400000|2021-06-15 08:40:00|1864.76|1864.26|1865.36|1864.86|1865.49|1864.99|1864.66|1864.16|573
1623746700000|2021-06-15 08:45:00|1865.35|1864.85|1864.52|1864.02|1865.53|1865.03|1863.98|1863.48|690
1623747000000|2021-06-15 08:50:00|1864.51|1864.01|1864.33|1863.83|1864.64|1864.14|1864.07|1863.57|526
1623747300000|2021-06-15 08:55:00|1864.34|1863.84|1864.37|1863.87|1864.94|1864.44|1864.34|1863.82|546
1623747600000|2021-06-15 09:00:00|1864.36|1863.86|1863.34|1862.84|1864.43|1863.91|1863.04|1862.54|796
1623747900000|2021-06-15 09:05:00|1863.35|1862.85|1864.25|1863.75|1864.5|1864|1862.98|1862.41|732
1623748200000|2021-06-15 09:10:00|1864.26|1863.76|1863.75|1863.25|1864.67|1864.17|1863.5|1862.95|602
1623748500000|2021-06-15 09:15:00|1863.74|1863.24|1863.9|1863.4|1864.44|1863.84|1863.63|1863.04|581
1623748800000|2021-06-15 09:20:00|1863.86|1863.36|1864.55|1864.05|1864.71|1864.07|1863.86|1863.29|492
1623749100000|2021-06-15 09:25:00|1864.56|1864.06|1865.7|1865.2|1866.35|1865.72|1864.19|1863.54|803
1623749400000|2021-06-15 09:30:00|1865.66|1865.16|1864.5|1864|1865.96|1865.38|1864.25|1863.75|778
1623749700000|2021-06-15 09:35:00|1864.52|1864.02|1864.74|1864.24|1865.12|1864.51|1863.99|1863.39|572
1623750000000|2021-06-15 09:40:00|1864.77|1864.27|1864.78|1864.28|1865.17|1864.67|1864.49|1863.88|507
1623750300000|2021-06-15 09:45:00|1864.77|1864.27|1863.83|1863.33|1864.81|1864.31|1863.6|1863.1|552
1623750600000|2021-06-15 09:50:00|1863.85|1863.35|1863.85|1863.35|1863.98|1863.48|1863.2|1862.7|555
1623750900000|2021-06-15 09:55:00|1863.86|1863.36|1864.2|1863.7|1864.57|1863.93|1863.66|1863.06|604
1623751200000|2021-06-15 10:00:00|1864.23|1863.73|1863.83|1863.33|1864.25|1863.75|1863.38|1862.88|564
1623751500000|2021-06-15 10:05:00|1863.84|1863.34|1864.61|1864.11|1865|1864.44|1863.7|1863.1|706
1623751800000|2021-06-15 10:10:00|1864.63|1864.13|1865.23|1864.73|1866.28|1865.74|1864.49|1863.99|769
1623752100000|2021-06-15 10:15:00|1865.25|1864.75|1864.99|1864.49|1865.75|1865.16|1864.95|1864.42|591
1623752400000|2021-06-15 10:20:00|1865.02|1864.52|1864.96|1864.46|1865.32|1864.68|1864.29|1863.79|541
1623752700000|2021-06-15 10:25:00|1864.97|1864.47|1865.73|1865.23|1865.97|1865.46|1864.9|1864.26|648
1623753000000|2021-06-15 10:30:00|1865.79|1865.29|1866.18|1865.68|1866.35|1865.76|1865.32|1864.67|661
1623753300000|2021-06-15 10:35:00|1866.23|1865.73|1865.77|1865.27|1866.36|1865.77|1865.49|1864.97|711
1623753600000|2021-06-15 10:40:00|1865.79|1865.29|1864.75|1864.25|1865.87|1865.37|1864.75|1864.15|672
1623753900000|2021-06-15 10:45:00|1864.77|1864.27|1864.84|1864.34|1865.01|1864.41|1864.2|1863.7|708
1623754200000|2021-06-15 10:50:00|1864.85|1864.35|1865.15|1864.65|1865.86|1865.27|1864.74|1864.24|606
1623754500000|2021-06-15 10:55:00|1865.16|1864.66|1865.14|1864.64|1865.4|1864.9|1864.47|1863.95|567
1623754800000|2021-06-15 11:00:00|1865.15|1864.65|1864.07|1863.57|1865.25|1864.7|1864.04|1863.45|668
1623755100000|2021-06-15 11:05:00|1864.08|1863.58|1864.65|1864.15|1864.84|1864.19|1863.36|1862.86|788
1623755400000|2021-06-15 11:10:00|1864.66|1864.16|1864.4|1863.9|1864.77|1864.27|1863.74|1863.24|655
1623755700000|2021-06-15 11:15:00|1864.39|1863.89|1864.24|1863.74|1864.91|1864.27|1864.01|1863.48|612
1623756000000|2021-06-15 11:20:00|1864.27|1863.77|1864.36|1863.86|1864.76|1864.26|1864.03|1863.53|736
1623756300000|2021-06-15 11:25:00|1864.34|1863.84|1864.17|1863.67|1864.8|1864.3|1863.79|1863.29|736
1623756600000|2021-06-15 11:30:00|1864.19|1863.69|1863.67|1863.17|1864.24|1863.74|1863.22|1862.72|656
1623756900000|2021-06-15 11:35:00|1863.6|1863.1|1864.31|1863.81|1864.8|1864.3|1863.49|1862.99|689
1623757200000|2021-06-15 11:40:00|1864.32|1863.82|1865.44|1864.94|1865.66|1865.06|1864.3|1863.8|783
1623757500000|2021-06-15 11:45:00|1865.45|1864.95|1865.15|1864.65|1865.64|1865.14|1864.88|1864.38|611
1623757800000|2021-06-15 11:50:00|1865.08|1864.58|1865.46|1864.96|1865.53|1865.03|1865.03|1864.53|421
1623758100000|2021-06-15 11:55:00|1865.45|1864.95|1864.51|1864.01|1865.54|1865.04|1864.07|1863.57|541
1623758400000|2021-06-15 12:00:00|1864.47|1863.97|1865.5|1865|1865.72|1865.22|1864.28|1863.78|773
1623758700000|2021-06-15 12:05:00|1865.49|1864.99|1866.28|1865.78|1867.34|1866.84|1865.33|1864.83|1036
1623759000000|2021-06-15 12:10:00|1866.3|1865.8|1865.63|1865.13|1866.47|1865.97|1864.81|1864.31|724
1623759300000|2021-06-15 12:15:00|1865.62|1865.12|1867.75|1867.25|1867.75|1867.25|1865.48|1864.98|892
1623759600000|2021-06-15 12:20:00|1867.68|1867.18|1865.09|1864.59|1868.02|1867.52|1865.05|1864.55|962
1623759900000|2021-06-15 12:25:00|1865.1|1864.6|1863.77|1862.97|1865.93|1865.43|1862.94|1862.33|1140
1623760200000|2021-06-15 12:30:00|1863.78|1862.98|1864.18|1863.68|1867.07|1866.47|1861.57|1860.97|1859
1623760500000|2021-06-15 12:35:00|1864.19|1863.69|1865.4|1864.9|1866.47|1865.97|1864.01|1863.51|1342
1623760800000|2021-06-15 12:40:00|1865.39|1864.89|1865.79|1865.29|1866.82|1866.21|1865.33|1864.73|1265
1623761100000|2021-06-15 12:45:00|1865.96|1865.46|1866.66|1866.16|1867.1|1866.6|1864.63|1864.05|1249
1623761400000|2021-06-15 12:50:00|1866.63|1866.13|1865|1864.5|1866.93|1866.43|1864.82|1864.31|1164
1623761700000|2021-06-15 12:55:00|1865.03|1864.53|1865.93|1865.43|1866.33|1865.73|1864.93|1864.33|1161
1623762000000|2021-06-15 13:00:00|1865.92|1865.42|1866.31|1865.81|1866.61|1866.11|1864.64|1864.14|1431
1623762300000|2021-06-15 13:05:00|1866.34|1865.84|1864.25|1863.75|1867.24|1866.74|1864.02|1863.52|1283
1623762600000|2021-06-15 13:10:00|1864.32|1863.82|1865.77|1865.27|1866.02|1865.41|1864.05|1863.55|1150
1623762900000|2021-06-15 13:15:00|1865.79|1865.29|1866.46|1865.96|1866.89|1866.34|1864.55|1864.05|1149
1623763200000|2021-06-15 13:20:00|1866.4|1865.9|1866.23|1865.73|1866.72|1866.22|1865.71|1865.21|1101
1623763500000|2021-06-15 13:25:00|1866.22|1865.72|1866.95|1866.45|1867.8|1867.3|1866.22|1865.63|893
1623763800000|2021-06-15 13:30:00|1866.92|1866.42|1865.09|1864.59|1867.37|1866.87|1864.36|1863.86|967
1623764100000|2021-06-15 13:35:00|1865.05|1864.55|1865.72|1865.22|1867.1|1866.48|1864.47|1863.97|857
1623764400000|2021-06-15 13:40:00|1865.65|1865.15|1865.74|1865.24|1866.04|1865.54|1864.95|1864.45|874
1623764700000|2021-06-15 13:45:00|1865.81|1865.31|1866.48|1865.98|1866.66|1866.16|1864.37|1863.87|917
1623765000000|2021-06-15 13:50:00|1866.33|1865.83|1867.62|1867.12|1868.43|1867.93|1866.32|1865.73|1014
1623765300000|2021-06-15 13:55:00|1867.61|1867.11|1865.55|1865.05|1867.78|1867.22|1865.14|1864.64|1325
1623765600000|2021-06-15 14:00:00|1865.52|1865.02|1864.67|1864.17|1865.74|1865.24|1863.65|1863.15|1347
1623765900000|2021-06-15 14:05:00|1864.63|1864.13|1863.22|1862.72|1864.89|1864.39|1863.02|1862.52|1238
1623766200000|2021-06-15 14:10:00|1863.2|1862.7|1861.98|1861.48|1863.24|1862.74|1861.46|1860.96|1354
1623766500000|2021-06-15 14:15:00|1861.99|1861.49|1858.9|1858.4|1862.23|1861.67|1858.23|1857.73|1262
1623766800000|2021-06-15 14:20:00|1858.92|1858.42|1860.19|1859.69|1860.95|1860.45|1857.96|1857.46|1521
1623767100000|2021-06-15 14:25:00|1860.22|1859.72|1859.58|1859.08|1860.58|1860.08|1859.23|1858.73|1167
1623767400000|2021-06-15 14:30:00|1859.57|1859.07|1861.17|1860.67|1861.37|1860.87|1859.4|1858.9|1148
1623767700000|2021-06-15 14:35:00|1861.16|1860.66|1860.58|1860.08|1861.31|1860.74|1859.46|1858.86|1056
1623768000000|2021-06-15 14:40:00|1860.62|1860.12|1859.47|1858.97|1860.64|1860.14|1858.47|1857.97|1118
1623768300000|2021-06-15 14:45:00|1859.4|1858.9|1860.15|1859.65|1860.84|1860.32|1858.53|1858.03|1103
1623768600000|2021-06-15 14:50:00|1860.2|1859.7|1859.77|1859.27|1860.3|1859.72|1859.07|1858.49|1084
1623768900000|2021-06-15 14:55:00|1859.79|1859.29|1860.08|1859.58|1860.39|1859.89|1859.08|1858.43|1027
1623769200000|2021-06-15 15:00:00|1860|1859.5|1860.06|1859.56|1860.59|1859.98|1859.73|1859.23|998
1623769500000|2021-06-15 15:05:00|1859.98|1859.48|1860.78|1860.28|1861.2|1860.57|1859.94|1859.44|978
1623769800000|2021-06-15 15:10:00|1860.75|1860.25|1860.97|1860.47|1861.36|1860.79|1860.45|1859.95|908
1623770100000|2021-06-15 15:15:00|1860.98|1860.48|1861.53|1861.03|1861.67|1861.17|1860.81|1860.19|770
1623770400000|2021-06-15 15:20:00|1861.54|1861.04|1861.03|1860.53|1861.8|1861.3|1861|1860.5|705
1623770700000|2021-06-15 15:25:00|1861.04|1860.54|1861.01|1860.51|1861.55|1860.97|1860.82|1860.32|685
1623771000000|2021-06-15 15:30:00|1861.02|1860.52|1861.17|1860.67|1861.55|1861.05|1860.84|1860.34|689
1623771300000|2021-06-15 15:35:00|1861.19|1860.69|1861.25|1860.75|1861.28|1860.78|1860.51|1860.01|616
1623771600000|2021-06-15 15:40:00|1861.24|1860.74|1860.45|1859.95|1861.44|1860.94|1860.26|1859.66|696
1623771900000|2021-06-15 15:45:00|1860.38|1859.88|1860.43|1859.93|1860.81|1860.31|1860.32|1859.76|698
1623772200000|2021-06-15 15:50:00|1860.42|1859.92|1860.4|1859.9|1860.8|1860.3|1860.01|1859.51|686
1623772500000|2021-06-15 15:55:00|1860.41|1859.91|1856.15|1855.65|1860.47|1859.97|1856.07|1855.57|1000
1623772800000|2021-06-15 16:00:00|1856.13|1855.63|1856.21|1855.71|1856.43|1855.93|1854.82|1854.2|1347
1623773100000|2021-06-15 16:05:00|1856.23|1855.73|1857.28|1856.78|1857.29|1856.79|1855.95|1855.45|848
1623773400000|2021-06-15 16:10:00|1857.25|1856.75|1856.5|1856|1857.4|1856.81|1856.07|1855.57|699
1623773700000|2021-06-15 16:15:00|1856.49|1855.99|1855.23|1854.73|1856.51|1856.01|1855.04|1854.54|794
1623774000000|2021-06-15 16:20:00|1855.2|1854.7|1855.03|1854.53|1856.14|1855.64|1854.89|1854.39|884
1623774300000|2021-06-15 16:25:00|1855.04|1854.54|1854.88|1854.38|1855.04|1854.54|1853.39|1852.89|885
1623774600000|2021-06-15 16:30:00|1854.89|1854.39|1854.21|1853.71|1855.02|1854.43|1853.03|1852.53|1046
1623774900000|2021-06-15 16:35:00|1854.22|1853.72|1854.35|1853.85|1854.98|1854.48|1853.93|1853.37|988
1623775200000|2021-06-15 16:40:00|1854.37|1853.87|1853.7|1853.2|1854.37|1853.87|1853.12|1852.62|942
1623775500000|2021-06-15 16:45:00|1853.71|1853.21|1853.82|1853.32|1854.05|1853.55|1853.33|1852.83|781
1623775800000|2021-06-15 16:50:00|1853.78|1853.28|1852.63|1852.13|1853.91|1853.41|1852.43|1851.93|838
1623776100000|2021-06-15 16:55:00|1852.54|1852.04|1852.57|1852.07|1852.67|1852.17|1851.89|1851.39|865
1623776400000|2021-06-15 17:00:00|1852.58|1852.08|1853.13|1852.63|1855.21|1854.71|1852.44|1851.94|1120
1623776700000|2021-06-15 17:05:00|1853.11|1852.61|1853.55|1853.05|1853.95|1853.33|1852.82|1852.32|945
1623777000000|2021-06-15 17:10:00|1853.57|1853.07|1854.35|1853.85|1854.39|1853.89|1853.4|1852.83|779
1623777300000|2021-06-15 17:15:00|1854.33|1853.83|1854.63|1854.13|1854.82|1854.32|1854.18|1853.59|748
1623777600000|2021-06-15 17:20:00|1854.64|1854.14|1855.66|1855.16|1855.9|1855.33|1854.5|1853.87|848
1623777900000|2021-06-15 17:25:00|1855.65|1855.15|1855.2|1854.7|1855.71|1855.21|1854.86|1854.36|833
1623778200000|2021-06-15 17:30:00|1855.19|1854.69|1855.71|1855.21|1856.55|1856.05|1855.13|1854.63|725
1623778500000|2021-06-15 17:35:00|1855.72|1855.22|1855.57|1855.07|1855.76|1855.26|1855.3|1854.8|458
1623778800000|2021-06-15 17:40:00|1855.58|1855.08|1855.68|1855.18|1856.01|1855.51|1855.46|1854.96|518
1623779100000|2021-06-15 17:45:00|1855.7|1855.2|1855.96|1855.46|1856.1|1855.6|1855.25|1854.75|501
1623779400000|2021-06-15 17:50:00|1855.95|1855.45|1856.25|1855.75|1856.47|1855.97|1855.79|1855.29|407
1623779700000|2021-06-15 17:55:00|1856.24|1855.74|1856.86|1856.36|1857.07|1856.57|1856.23|1855.73|538
1623780000000|2021-06-15 18:00:00|1856.87|1856.37|1857.38|1856.88|1857.57|1857.07|1856.57|1856.07|599
1623780300000|2021-06-15 18:05:00|1857.39|1856.89|1858.05|1857.55|1858.37|1857.87|1857.35|1856.85|656
1623780600000|2021-06-15 18:10:00|1858|1857.5|1857.12|1856.62|1858.08|1857.58|1857.07|1856.51|705
1623780900000|2021-06-15 18:15:00|1857.11|1856.61|1857.04|1856.54|1857.75|1857.13|1856.97|1856.39|574
1623781200000|2021-06-15 18:20:00|1857.03|1856.53|1857.12|1856.62|1857.21|1856.67|1856.66|1856.16|480
1623781500000|2021-06-15 18:25:00|1857.13|1856.63|1856.95|1856.45|1857.29|1856.79|1856.61|1856.11|616
1623781800000|2021-06-15 18:30:00|1856.94|1856.44|1857.35|1856.85|1857.44|1856.94|1856.84|1856.34|498
1623782100000|2021-06-15 18:35:00|1857.36|1856.86|1857.15|1856.65|1858.16|1857.66|1857.13|1856.63|545
1623782400000|2021-06-15 18:40:00|1857.14|1856.64|1857.48|1856.98|1857.64|1857.11|1857.08|1856.58|544
1623782700000|2021-06-15 18:45:00|1857.47|1856.97|1857.45|1856.95|1857.81|1857.31|1857.36|1856.8|483
1623783000000|2021-06-15 18:50:00|1857.6|1856.8|1857.76|1857.26|1858.01|1857.42|1857.43|1856.8|428
1623783300000|2021-06-15 18:55:00|1857.75|1857.25|1857.79|1857.29|1857.96|1857.46|1857.46|1856.96|692
1623783600000|2021-06-15 19:00:00|1857.78|1857.28|1857.5|1857|1857.78|1857.28|1857.3|1856.74|405
1623783900000|2021-06-15 19:05:00|1857.51|1857.01|1857.66|1857.16|1857.84|1857.31|1857|1856.5|422
1623784200000|2021-06-15 19:10:00|1857.67|1857.17|1857.76|1857.26|1858.01|1857.51|1857.61|1857.11|453
1623784500000|2021-06-15 19:15:00|1857.77|1857.27|1858.17|1857.67|1858.39|1857.89|1857.69|1857.19|374
1623784800000|2021-06-15 19:20:00|1858.16|1857.66|1858.49|1857.99|1858.51|1858.01|1858.03|1857.53|582
1623785100000|2021-06-15 19:25:00|1858.5|1858|1858.78|1858.28|1858.88|1858.38|1858.22|1857.72|506
1623785400000|2021-06-15 19:30:00|1858.83|1858.33|1859.2|1858.7|1859.3|1858.8|1858.68|1858.18|566
1623785700000|2021-06-15 19:35:00|1859.19|1858.69|1859.22|1858.72|1859.29|1858.79|1858.76|1858.26|574
1623786000000|2021-06-15 19:40:00|1859.23|1858.73|1858.81|1858.31|1859.23|1858.73|1858.81|1858.31|521
1623786300000|2021-06-15 19:45:00|1858.8|1858.3|1858.95|1858.45|1859.11|1858.61|1858.72|1858.22|432
1623786600000|2021-06-15 19:50:00|1858.94|1858.44|1859.1|1858.6|1859.12|1858.62|1858.66|1858.16|668
1623786900000|2021-06-15 19:55:00|1859.09|1858.59|1859.57|1859.07|1859.65|1859.15|1859.09|1858.59|571
1623787200000|2021-06-15 20:00:00|1859.58|1859.08|1859.03|1858.53|1859.58|1859.08|1858.62|1858.12|414
1623787500000|2021-06-15 20:05:00|1859.02|1858.52|1859.04|1858.54|1859.23|1858.73|1859.01|1858.51|237
1623787800000|2021-06-15 20:10:00|1859.03|1858.53|1859.13|1858.63|1859.24|1858.74|1858.93|1858.43|164
1623788100000|2021-06-15 20:15:00|1859.14|1858.64|1859.24|1858.74|1859.26|1858.76|1859.03|1858.53|189
1623788400000|2021-06-15 20:20:00|1859.23|1858.73|1859.06|1858.56|1859.37|1858.87|1859.03|1858.53|228
1623788700000|2021-06-15 20:25:00|1859.07|1858.57|1859.29|1858.49|1859.29|1858.77|1859.04|1858.49|200
1623789000000|2021-06-15 20:30:00|1859.14|1858.64|1859.48|1858.98|1859.69|1859.09|1859.03|1858.53|303
1623789300000|2021-06-15 20:35:00|1859.49|1858.99|1859.37|1858.87|1859.69|1859.02|1859.27|1858.7|283
1623789600000|2021-06-15 20:40:00|1859.36|1858.86|1859.37|1858.87|1859.54|1858.95|1859.24|1858.64|236
1623789900000|2021-06-15 20:45:00|1859.36|1858.86|1859.3|1858.8|1859.59|1858.96|1859.13|1858.5|222
1623790200000|2021-06-15 20:50:00|1859.29|1858.79|1859.26|1858.76|1859.49|1858.85|1859.11|1858.47|292
1623790500000|2021-06-15 20:55:00|1859.25|1858.75|1859.23|1858.43|1859.58|1858.93|1859.01|1858.33|254
1623794400000|2021-06-15 22:00:00|1859.53|1859.03|1859.51|1859.01|1859.98|1859.37|1859.43|1858.76|264
1623794700000|2021-06-15 22:05:00|1859.53|1859.03|1859.65|1859.15|1859.92|1859.3|1859.48|1858.9|221
1623795000000|2021-06-15 22:10:00|1859.68|1859.18|1859.36|1858.86|1859.8|1859.19|1859.23|1858.59|222
1623795300000|2021-06-15 22:15:00|1859.39|1858.89|1859.15|1858.35|1859.57|1858.96|1858.89|1858.22|276
1623795600000|2021-06-15 22:20:00|1859.18|1858.38|1859.62|1858.82|1859.68|1859.01|1858.86|1858.21|258
1623795900000|2021-06-15 22:25:00|1859.66|1858.86|1859.45|1858.95|1859.87|1859.22|1859.35|1858.74|270
1623796200000|2021-06-15 22:30:00|1859.43|1858.93|1859.66|1859.16|1859.88|1859.27|1859.33|1858.72|213
1623796500000|2021-06-15 22:35:00|1859.64|1859.14|1860.12|1859.62|1860.46|1859.83|1859.64|1859.07|293
1623796800000|2021-06-15 22:40:00|1860.09|1859.59|1860.71|1859.91|1860.72|1860.08|1860.07|1859.49|366
1623797100000|2021-06-15 22:45:00|1860.56|1860.06|1860.72|1860.22|1861.14|1860.6|1860.46|1859.8|401
1623797400000|2021-06-15 22:50:00|1860.74|1860.24|1860.67|1860.17|1861.08|1860.58|1860.57|1860.01|324
1623797700000|2021-06-15 22:55:00|1860.64|1860.14|1860.28|1859.78|1860.65|1860.15|1859.98|1859.34|281
1623798000000|2021-06-15 23:00:00|1860.23|1859.73|1860.03|1859.53|1860.4|1859.78|1859.97|1859.36|252
1623798300000|2021-06-15 23:05:00|1860.04|1859.54|1859.96|1859.16|1860.26|1859.64|1859.76|1859.12|238
1623798600000|2021-06-15 23:10:00|1859.81|1859.31|1859.41|1858.61|1860.26|1859.65|1859.18|1858.61|313
1623798900000|2021-06-15 23:15:00|1859.42|1858.62|1859.5|1859|1859.75|1859.25|1859.15|1858.53|405
1623799200000|2021-06-15 23:20:00|1859.51|1859.01|1859.19|1858.69|1859.76|1859.17|1859.07|1858.44|258
1623799500000|2021-06-15 23:25:00|1859.35|1858.55|1859.13|1858.33|1859.46|1858.8|1858.95|1858.32|235
1623799800000|2021-06-15 23:30:00|1859|1858.5|1858.38|1857.88|1859.45|1858.8|1858.31|1857.77|258
1623800100000|2021-06-15 23:35:00|1858.39|1857.89|1858.12|1857.62|1858.67|1858.07|1858.1|1857.54|290
1623800400000|2021-06-15 23:40:00|1858.11|1857.61|1857.65|1857.15|1858.14|1857.63|1857.56|1857.06|263
1623800700000|2021-06-15 23:45:00|1857.64|1857.14|1858.02|1857.52|1858.46|1857.84|1857.63|1857.13|306
1623801000000|2021-06-15 23:50:00|1858|1857.5|1858.44|1857.94|1858.7|1858.1|1857.98|1857.48|252
1623801300000|2021-06-15 23:55:00|1858.45|1857.95|1858.24|1857.74|1858.64|1858.05|1858|1857.47|186
1623801600000|2021-06-16 00:00:00|1858.25|1857.75|1857.73|1857.23|1858.4|1857.9|1857.37|1856.83|517
1623801900000|2021-06-16 00:05:00|1857.72|1857.22|1857.71|1857.21|1858.2|1857.56|1857.55|1856.9|360
1623802200000|2021-06-16 00:10:00|1857.7|1857.2|1857|1856.5|1857.86|1857.21|1856.95|1856.35|339
1623802500000|2021-06-16 00:15:00|1857.02|1856.52|1856.94|1856.44|1857.37|1856.75|1856.92|1856.3|342
1623802800000|2021-06-16 00:20:00|1856.95|1856.45|1856.01|1855.51|1857.23|1856.6|1855.94|1855.3|454
1623803100000|2021-06-16 00:25:00|1856|1855.5|1855.73|1855.23|1856.75|1856.2|1855.73|1855.11|328
1623803400000|2021-06-16 00:30:00|1855.77|1855.27|1855.75|1855.25|1856.11|1855.61|1855.45|1854.95|400
1623803700000|2021-06-16 00:35:00|1855.73|1855.23|1856.6|1855.8|1856.69|1856.08|1855.68|1855.05|337
1623804000000|2021-06-16 00:40:00|1856.44|1855.94|1856.34|1855.84|1856.71|1856.12|1856.22|1855.6|285
1623804300000|2021-06-16 00:45:00|1856.33|1855.83|1856.22|1855.72|1856.69|1856.09|1855.97|1855.35|326
1623804600000|2021-06-16 00:50:00|1856.24|1855.74|1855.4|1854.9|1856.37|1855.74|1854.95|1854.45|407
1623804900000|2021-06-16 00:55:00|1855.42|1854.92|1854.88|1854.38|1855.56|1855.06|1854.87|1854.35|410
1623805200000|2021-06-16 01:00:00|1854.95|1854.45|1855.2|1854.7|1855.33|1854.75|1854.16|1853.56|940
1623805500000|2021-06-16 01:05:00|1855.38|1854.58|1855.66|1855.16|1855.71|1855.21|1854.69|1854.14|697
1623805800000|2021-06-16 01:10:00|1855.65|1855.15|1855.8|1855.3|1855.99|1855.46|1855.46|1854.92|564
1623806100000|2021-06-16 01:15:00|1855.81|1855.31|1855.86|1855.36|1856.35|1855.85|1855.76|1855.22|545
1623806400000|2021-06-16 01:20:00|1855.85|1855.35|1855.18|1854.68|1856.02|1855.51|1854.89|1854.34|640
1623806700000|2021-06-16 01:25:00|1855.2|1854.7|1855.94|1855.44|1856.24|1855.74|1855.14|1854.64|495
1623807000000|2021-06-16 01:30:00|1855.93|1855.43|1856.07|1855.57|1856.31|1855.76|1855.71|1855.21|529
1623807300000|2021-06-16 01:35:00|1856.09|1855.59|1855|1854.5|1856.63|1856.13|1854.88|1854.38|720
1623807600000|2021-06-16 01:40:00|1854.99|1854.49|1854.25|1853.75|1855.09|1854.59|1854.22|1853.72|622
1623807900000|2021-06-16 01:45:00|1854.23|1853.73|1854.44|1853.94|1854.69|1854.07|1853.98|1853.38|660
1623808200000|2021-06-16 01:50:00|1854.43|1853.93|1854.55|1854.05|1854.75|1854.14|1854.18|1853.58|542
1623808500000|2021-06-16 01:55:00|1854.59|1854.09|1854.01|1853.51|1854.59|1854.09|1853.81|1853.31|494
1623808800000|2021-06-16 02:00:00|1854|1853.5|1854.7|1854.2|1854.99|1854.44|1853.49|1852.87|642
1623809100000|2021-06-16 02:05:00|1854.64|1854.14|1854.68|1854.18|1854.83|1854.33|1854.52|1853.88|310
1623809400000|2021-06-16 02:10:00|1854.71|1854.21|1854.78|1854.28|1855.16|1854.66|1854.64|1854.14|424
1623809700000|2021-06-16 02:15:00|1854.79|1854.29|1855.34|1854.84|1855.63|1855.02|1854.33|1853.83|504
1623810000000|2021-06-16 02:20:00|1855.41|1854.91|1855.51|1855.01|1855.82|1855.23|1855.29|1854.75|536
1623810300000|2021-06-16 02:25:00|1855.5|1855|1855.29|1854.79|1855.66|1855.16|1854.94|1854.34|389
1623810600000|2021-06-16 02:30:00|1855.28|1854.78|1855.06|1854.56|1855.59|1855.09|1855.03|1854.53|664
1623810900000|2021-06-16 02:35:00|1855.07|1854.57|1855.39|1854.89|1855.5|1855|1854.85|1854.35|693
1623811200000|2021-06-16 02:40:00|1855.38|1854.88|1855.92|1855.42|1856.07|1855.52|1855.16|1854.66|483
1623811500000|2021-06-16 02:45:00|1855.9|1855.4|1855.3|1854.8|1855.96|1855.45|1855|1854.46|424
1623811800000|2021-06-16 02:50:00|1855.29|1854.79|1855.89|1855.39|1856.2|1855.55|1855.13|1854.63|469
1623812100000|2021-06-16 02:55:00|1855.85|1855.35|1856.84|1856.04|1856.97|1856.36|1855.85|1855.35|633
1623812400000|2021-06-16 03:00:00|1856.68|1856.18|1856.76|1856.26|1857.29|1856.66|1856.54|1855.99|653
1623812700000|2021-06-16 03:05:00|1856.75|1856.25|1856.08|1855.58|1857.09|1856.59|1855.99|1855.45|504
1623813000000|2021-06-16 03:10:00|1856.07|1855.57|1856.67|1856.17|1856.69|1856.19|1856.02|1855.52|442
1623813300000|2021-06-16 03:15:00|1856.66|1856.16|1858.16|1857.36|1858.53|1857.93|1856.65|1856.07|896
1623813600000|2021-06-16 03:20:00|1858.15|1857.35|1858.08|1857.58|1858.37|1857.77|1857.37|1856.87|695
1623813900000|2021-06-16 03:25:00|1858.12|1857.62|1857.56|1857.06|1858.52|1858.02|1857.45|1856.85|504
1623814200000|2021-06-16 03:30:00|1857.52|1857.02|1857.36|1856.86|1857.83|1857.33|1857.1|1856.46|350
1623814500000|2021-06-16 03:35:00|1857.35|1856.85|1858.37|1857.87|1858.48|1857.94|1857.09|1856.54|356
1623814800000|2021-06-16 03:40:00|1858.27|1857.77|1858.41|1857.91|1858.75|1858.25|1857.96|1857.46|401
1623815100000|2021-06-16 03:45:00|1858.39|1857.89|1858.27|1857.77|1858.65|1858.15|1858.19|1857.56|555
1623815400000|2021-06-16 03:50:00|1858.28|1857.78|1858.52|1858.02|1858.69|1858.09|1858.02|1857.52|266
1623815700000|2021-06-16 03:55:00|1858.53|1858.03|1858.3|1857.8|1858.59|1858.09|1858.08|1857.5|278
1623816000000|2021-06-16 04:00:00|1858.31|1857.81|1858.31|1857.81|1858.62|1857.99|1858.21|1857.62|277
1623816300000|2021-06-16 04:05:00|1858.3|1857.8|1858.57|1858.07|1858.64|1858.1|1858.17|1857.55|352
1623816600000|2021-06-16 04:10:00|1858.48|1857.98|1857.91|1857.41|1858.51|1858.01|1857.75|1857.14|523
1623816900000|2021-06-16 04:15:00|1857.9|1857.4|1858.72|1858.22|1859|1858.43|1857.83|1857.18|469
1623817200000|2021-06-16 04:20:00|1858.87|1858.07|1859.09|1858.59|1859.56|1858.93|1858.62|1857.97|402
1623817500000|2021-06-16 04:25:00|1859.25|1858.45|1859.71|1859.21|1859.76|1859.21|1858.99|1858.35|452
1623817800000|2021-06-16 04:30:00|1859.72|1859.22|1859.8|1859.3|1860.04|1859.5|1859.6|1859|427
1623818100000|2021-06-16 04:35:00|1859.79|1859.29|1860.64|1860.14|1860.88|1860.26|1859.68|1859.05|446
1623818400000|2021-06-16 04:40:00|1860.66|1860.16|1860.7|1860.2|1860.94|1860.31|1860.2|1859.62|411
1623818700000|2021-06-16 04:45:00|1860.69|1860.19|1860.3|1859.8|1860.84|1860.26|1860.28|1859.69|358
1623819000000|2021-06-16 04:50:00|1860.29|1859.79|1860.22|1859.72|1860.57|1860.04|1860.1|1859.51|342
1623819300000|2021-06-16 04:55:00|1860.18|1859.68|1860.28|1859.78|1860.73|1860.1|1860.1|1859.52|276
1623819600000|2021-06-16 05:00:00|1860.29|1859.79|1860.24|1859.74|1860.46|1859.96|1860.14|1859.56|286
1623819900000|2021-06-16 05:05:00|1860.21|1859.71|1859.49|1858.99|1860.39|1859.89|1859.35|1858.81|310
1623820200000|2021-06-16 05:10:00|1859.43|1858.93|1859.32|1858.82|1859.52|1859.02|1859.21|1858.71|312
1623820500000|2021-06-16 05:15:00|1859.33|1858.83|1860.15|1859.65|1860.48|1859.9|1859.3|1858.8|346
1623820800000|2021-06-16 05:20:00|1860.18|1859.68|1860.22|1859.72|1860.32|1859.77|1859.74|1859.24|326
1623821100000|2021-06-16 05:25:00|1860.23|1859.73|1860.75|1860.25|1860.9|1860.28|1860.07|1859.4|383
1623821400000|2021-06-16 05:30:00|1860.76|1860.26|1859.98|1859.48|1861.29|1860.79|1859.93|1859.43|773
1623821700000|2021-06-16 05:35:00|1860.03|1859.53|1860.86|1860.36|1861.41|1860.77|1859.98|1859.48|682
1623822000000|2021-06-16 05:40:00|1860.87|1860.37|1861.23|1860.73|1861.38|1860.8|1860.59|1860.09|579
1623822300000|2021-06-16 05:45:00|1861.22|1860.72|1859.9|1859.4|1861.22|1860.72|1859.73|1859.23|530
1623822600000|2021-06-16 05:50:00|1859.85|1859.35|1859.99|1859.49|1860.46|1859.96|1859.83|1859.33|465
1623822900000|2021-06-16 05:55:00|1859.98|1859.48|1860.34|1859.54|1860.46|1859.82|1859.74|1859.24|415
1623823200000|2021-06-16 06:00:00|1860.36|1859.56|1860.44|1859.94|1861.16|1860.52|1860.24|1859.56|641
1623823500000|2021-06-16 06:05:00|1860.43|1859.93|1859.51|1859.01|1860.69|1860.08|1859.01|1858.46|752
1623823800000|2021-06-16 06:10:00|1859.5|1859|1859.27|1858.77|1859.55|1859.05|1858.64|1857.99|647
1623824100000|2021-06-16 06:15:00|1859.29|1858.79|1859.66|1858.86|1859.66|1859.06|1858.44|1857.93|879
1623824400000|2021-06-16 06:20:00|1859.7|1858.9|1860.98|1860.48|1861.03|1860.5|1859.5|1858.87|694
1623824700000|2021-06-16 06:25:00|1860.99|1860.49|1861.18|1860.68|1861.71|1861.1|1860.88|1860.28|743
1623825000000|2021-06-16 06:30:00|1861.19|1860.69|1861.1|1860.6|1861.8|1861.17|1860.98|1860.48|699
1623825300000|2021-06-16 06:35:00|1861.09|1860.59|1861.65|1861.15|1861.66|1861.16|1860.94|1860.43|641
1623825600000|2021-06-16 06:40:00|1861.64|1861.14|1861.57|1861.07|1861.85|1861.35|1861.18|1860.65|631
1623825900000|2021-06-16 06:45:00|1861.55|1861.05|1860.54|1860.04|1861.68|1861.18|1860.54|1859.88|691
1623826200000|2021-06-16 06:50:00|1860.61|1860.11|1860.56|1860.06|1860.91|1860.33|1860.27|1859.59|696
1623826500000|2021-06-16 06:55:00|1860.55|1860.05|1860.82|1860.32|1861.01|1860.51|1860.19|1859.69|831
1623826800000|2021-06-16 07:00:00|1860.81|1860.31|1860.1|1859.6|1861.38|1860.88|1860.1|1859.6|896
1623827100000|2021-06-16 07:05:00|1860.12|1859.62|1858.24|1857.74|1860.36|1859.86|1857.69|1857.09|1143
1623827400000|2021-06-16 07:10:00|1858.22|1857.72|1857.91|1857.41|1858.93|1858.32|1857.2|1856.7|1118
1623827700000|2021-06-16 07:15:00|1857.9|1857.4|1858.26|1857.76|1858.74|1858.24|1857.84|1857.34|827
1623828000000|2021-06-16 07:20:00|1858.27|1857.77|1860.04|1859.54|1860.26|1859.62|1858.27|1857.77|986
1623828300000|2021-06-16 07:25:00|1860.02|1859.52|1860.43|1859.93|1860.66|1860.16|1860.01|1859.51|798
1623828600000|2021-06-16 07:30:00|1860.4|1859.9|1859.82|1859.32|1860.46|1859.96|1859.1|1858.6|844
1623828900000|2021-06-16 07:35:00|1859.84|1859.34|1859.68|1859.18|1860.03|1859.51|1859.4|1858.9|652
1623829200000|2021-06-16 07:40:00|1859.7|1859.2|1859.41|1858.91|1859.92|1859.41|1859.12|1858.49|539
1623829500000|2021-06-16 07:45:00|1859.4|1858.9|1860.22|1859.72|1860.93|1860.34|1859.26|1858.76|712
1623829800000|2021-06-16 07:50:00|1860.21|1859.71|1860.48|1859.98|1860.75|1860.24|1860.16|1859.66|573
1623830100000|2021-06-16 07:55:00|1860.46|1859.96|1860.62|1860.12|1860.91|1860.3|1860.46|1859.83|612
1623830400000|2021-06-16 08:00:00|1860.63|1860.13|1860.66|1860.16|1860.89|1860.39|1860.11|1859.61|641
1623830700000|2021-06-16 08:05:00|1860.65|1860.15|1860.64|1860.14|1860.74|1860.24|1860.28|1859.78|542
1623831000000|2021-06-16 08:10:00|1860.65|1860.15|1860.29|1859.79|1860.76|1860.26|1860.29|1859.79|577
1623831300000|2021-06-16 08:15:00|1860.3|1859.8|1860.06|1859.56|1860.8|1860.3|1859.67|1859.17|564
1623831600000|2021-06-16 08:20:00|1860.05|1859.55|1860.09|1859.59|1860.32|1859.82|1859.92|1859.42|542
1623831900000|2021-06-16 08:25:00|1860.1|1859.6|1859.92|1859.42|1860.21|1859.71|1859.89|1859.39|498
1623832200000|2021-06-16 08:30:00|1859.93|1859.43|1859.9|1859.4|1859.95|1859.45|1859.28|1858.78|586
1623832500000|2021-06-16 08:35:00|1859.91|1859.41|1858.93|1858.43|1860.21|1859.71|1858.88|1858.38|617
1623832800000|2021-06-16 08:40:00|1858.92|1858.42|1859.8|1859.3|1859.81|1859.31|1858.88|1858.38|472
1623833100000|2021-06-16 08:45:00|1859.78|1859.28|1859.33|1858.83|1860.52|1860.02|1859.33|1858.83|599
1623833400000|2021-06-16 08:50:00|1859.32|1858.82|1859.52|1859.02|1860.11|1859.61|1858.99|1858.45|539
1623833700000|2021-06-16 08:55:00|1859.53|1859.03|1860.3|1859.8|1860.34|1859.84|1859.53|1859.03|455
1623834000000|2021-06-16 09:00:00|1860.27|1859.77|1860.06|1859.56|1860.29|1859.79|1859.75|1859.25|479
1623834300000|2021-06-16 09:05:00|1860.07|1859.57|1859.27|1858.77|1860.22|1859.72|1859.15|1858.65|517
1623834600000|2021-06-16 09:10:00|1859.26|1858.76|1859.34|1858.84|1859.59|1858.98|1858.85|1858.35|486
1623834900000|2021-06-16 09:15:00|1859.33|1858.83|1859.04|1858.54|1859.52|1859.02|1858.97|1858.47|523
1623835200000|2021-06-16 09:20:00|1859.03|1858.53|1859.18|1858.68|1859.55|1859.05|1859|1858.5|460
1623835500000|2021-06-16 09:25:00|1859.19|1858.69|1858.47|1857.97|1859.49|1858.99|1858.38|1857.88|501
1623835800000|2021-06-16 09:30:00|1858.44|1857.94|1858.27|1857.77|1858.81|1858.31|1858.22|1857.72|514
1623836100000|2021-06-16 09:35:00|1858.26|1857.76|1858.53|1858.03|1858.67|1858.17|1858.17|1857.67|480
1623836400000|2021-06-16 09:40:00|1858.52|1858.02|1859.09|1858.59|1859.12|1858.62|1858.42|1857.92|460
1623836700000|2021-06-16 09:45:00|1859.11|1858.61|1860.31|1859.81|1860.47|1859.97|1859.06|1858.56|457
1623837000000|2021-06-16 09:50:00|1860.32|1859.82|1860.26|1859.76|1860.72|1860.22|1860.21|1859.71|593
1623837300000|2021-06-16 09:55:00|1860.24|1859.74|1860.74|1860.24|1860.96|1860.46|1859.89|1859.39|547
1623837600000|2021-06-16 10:00:00|1860.75|1860.25|1859.94|1859.44|1860.87|1860.37|1859.87|1859.21|660
1623837900000|2021-06-16 10:05:00|1859.93|1859.43|1859.99|1859.49|1860.1|1859.6|1859.64|1859.02|710
1623838200000|2021-06-16 10:10:00|1860|1859.5|1859.53|1859.03|1860.31|1859.81|1859.37|1858.87|733
1623838500000|2021-06-16 10:15:00|1859.56|1859.06|1859.14|1858.64|1860.2|1859.7|1858.9|1858.29|722
1623838800000|2021-06-16 10:20:00|1859.13|1858.63|1859.06|1858.56|1859.39|1858.89|1858.83|1858.25|647
1623839100000|2021-06-16 10:25:00|1859.05|1858.55|1858.51|1858.01|1859.09|1858.59|1858|1857.5|730
1623839400000|2021-06-16 10:30:00|1858.52|1858.02|1858.46|1857.96|1858.67|1858.17|1857.82|1857.23|722
1623839700000|2021-06-16 10:35:00|1858.45|1857.95|1858.21|1857.71|1858.58|1858.08|1857.74|1857.24|497
1623840000000|2021-06-16 10:40:00|1858.2|1857.7|1857.88|1857.38|1858.27|1857.77|1857.69|1857.19|509
1623840300000|2021-06-16 10:45:00|1857.89|1857.39|1857.39|1856.89|1857.98|1857.48|1856.69|1856.05|694
1623840600000|2021-06-16 10:50:00|1857.37|1856.87|1856.13|1855.63|1857.47|1856.97|1855.28|1854.78|861
1623840900000|2021-06-16 10:55:00|1856.14|1855.64|1855.45|1854.95|1856.45|1855.95|1855.31|1854.81|697
1623841200000|2021-06-16 11:00:00|1855.41|1854.91|1855.11|1854.61|1855.76|1855.26|1854.21|1853.71|934
1623841500000|2021-06-16 11:05:00|1855.13|1854.63|1855.18|1854.68|1855.67|1855.17|1854.89|1854.39|704
1623841800000|2021-06-16 11:10:00|1855.2|1854.7|1855.51|1855.01|1855.85|1855.31|1855.14|1854.64|699
1623842100000|2021-06-16 11:15:00|1855.5|1855|1856.07|1855.57|1856.47|1855.97|1855.4|1854.9|703
1623842400000|2021-06-16 11:20:00|1856.06|1855.56|1855.48|1854.98|1856.06|1855.56|1855.15|1854.65|657
1623842700000|2021-06-16 11:25:00|1855.45|1854.95|1854.86|1854.36|1855.73|1855.23|1854.65|1854.15|722
1623843000000|2021-06-16 11:30:00|1854.84|1854.34|1853.77|1853.27|1855.02|1854.52|1853.11|1852.61|872
1623843300000|2021-06-16 11:35:00|1853.78|1853.28|1853.73|1853.23|1853.89|1853.39|1853.59|1853.09|506
1623843600000|2021-06-16 11:40:00|1853.72|1853.22|1854.13|1853.63|1854.65|1854.15|1853.67|1853.17|429
1623843900000|2021-06-16 11:45:00|1854.12|1853.62|1854.41|1853.91|1855.26|1854.76|1854.12|1853.62|589
1623844200000|2021-06-16 11:50:00|1854.42|1853.92|1855.19|1854.69|1855.4|1854.9|1854.42|1853.92|680
1623844500000|2021-06-16 11:55:00|1855.17|1854.67|1855.27|1854.77|1855.44|1854.94|1854.34|1853.84|709
1623844800000|2021-06-16 12:00:00|1855.28|1854.78|1855.26|1854.76|1855.66|1855.16|1854.47|1853.97|785
1623845100000|2021-06-16 12:05:00|1855.25|1854.75|1855.02|1854.52|1855.58|1855.08|1854.34|1853.84|638
1623845400000|2021-06-16 12:10:00|1855|1854.5|1857.8|1857.3|1858.32|1857.82|1854.99|1854.49|974
1623845700000|2021-06-16 12:15:00|1857.87|1857.37|1859.44|1858.94|1859.7|1859.2|1857.83|1857.33|870
1623846000000|2021-06-16 12:20:00|1859.42|1858.92|1858.18|1857.68|1859.42|1858.92|1858.11|1857.52|1063
1623846300000|2021-06-16 12:25:00|1858.2|1857.7|1857.85|1857.35|1858.73|1858.23|1857.14|1856.64|797
1623846600000|2021-06-16 12:30:00|1857.88|1857.38|1856.6|1856.1|1857.92|1857.42|1855.49|1854.99|1308
1623846900000|2021-06-16 12:35:00|1856.57|1856.07|1856.26|1855.76|1856.84|1856.34|1855.53|1855.03|1015
1623847200000|2021-06-16 12:40:00|1856.27|1855.77|1856.68|1856.18|1857.28|1856.78|1855.85|1855.35|1020
1623847500000|2021-06-16 12:45:00|1856.7|1856.2|1856.47|1855.97|1856.97|1856.47|1855.6|1855.1|838
1623847800000|2021-06-16 12:50:00|1856.5|1856|1856.11|1855.61|1856.68|1856.18|1855.61|1855.11|781
1623848100000|2021-06-16 12:55:00|1856.1|1855.6|1858.07|1857.57|1858.55|1858.05|1855.97|1855.47|883
1623848400000|2021-06-16 13:00:00|1858.06|1857.56|1858.7|1858.2|1859.61|1859.11|1857.6|1857.1|1333
1623848700000|2021-06-16 13:05:00|1858.74|1858.24|1858.59|1858.09|1859.46|1858.96|1858.12|1857.62|1020
1623849000000|2021-06-16 13:10:00|1858.6|1858.1|1857.45|1856.95|1858.6|1858.1|1857.3|1856.8|846
1623849300000|2021-06-16 13:15:00|1857.46|1856.96|1857.57|1857.07|1858.31|1857.81|1857.43|1856.93|916
1623849600000|2021-06-16 13:20:00|1857.55|1857.05|1858.12|1857.62|1858.13|1857.63|1856.6|1856.1|827
1623849900000|2021-06-16 13:25:00|1858.06|1857.56|1857.94|1857.44|1858.95|1858.45|1857.59|1857.09|630
1623850200000|2021-06-16 13:30:00|1858.01|1857.51|1857.12|1856.62|1858.42|1857.92|1856.35|1855.85|848
1623850500000|2021-06-16 13:35:00|1857.13|1856.63|1858.12|1857.62|1858.64|1858.14|1856.82|1856.32|742
1623850800000|2021-06-16 13:40:00|1858.02|1857.52|1858.13|1857.63|1858.54|1858.04|1857.31|1856.81|677
1623851100000|2021-06-16 13:45:00|1858.07|1857.57|1857.16|1856.66|1858.36|1857.86|1856.62|1856.12|872
1623851400000|2021-06-16 13:50:00|1857.17|1856.67|1858.38|1857.88|1858.4|1857.9|1857.13|1856.63|830
1623851700000|2021-06-16 13:55:00|1858.4|1857.9|1859.33|1858.83|1860.09|1859.59|1858.36|1857.86|1085
1623852000000|2021-06-16 14:00:00|1859.32|1858.82|1859.75|1859.25|1861.91|1861.41|1859.21|1858.63|1386
1623852300000|2021-06-16 14:05:00|1859.76|1859.26|1858.06|1857.56|1859.94|1859.44|1857.57|1857.05|1058
1623852600000|2021-06-16 14:10:00|1858.09|1857.59|1856.46|1855.96|1858.09|1857.59|1855.81|1855.31|1337
1623852900000|2021-06-16 14:15:00|1856.47|1855.97|1857.06|1856.56|1857.66|1857.16|1856.23|1855.73|1037
1623853200000|2021-06-16 14:20:00|1857.05|1856.55|1857.96|1857.46|1858|1857.5|1856.56|1856.06|1053
1623853500000|2021-06-16 14:25:00|1857.95|1857.45|1858.51|1858.01|1858.85|1858.35|1857.69|1857.15|1039
1623853800000|2021-06-16 14:30:00|1858.59|1858.09|1858.54|1858.04|1859.29|1858.79|1858.24|1857.74|976
1623854100000|2021-06-16 14:35:00|1858.53|1858.03|1857.28|1856.78|1858.96|1858.46|1857.2|1856.7|891
1623854400000|2021-06-16 14:40:00|1857.29|1856.79|1856.6|1856.1|1857.39|1856.89|1856.07|1855.57|999
1623854700000|2021-06-16 14:45:00|1856.62|1856.12|1856.2|1855.7|1857.13|1856.63|1855.91|1855.41|831
1623855000000|2021-06-16 14:50:00|1856.18|1855.68|1856.3|1855.8|1856.42|1855.92|1855.32|1854.82|922
1623855300000|2021-06-16 14:55:00|1856.33|1855.83|1856.76|1856.26|1857.27|1856.77|1855.96|1855.46|879
1623855600000|2021-06-16 15:00:00|1856.77|1856.27|1856.36|1855.86|1857.33|1856.83|1856.23|1855.73|764
1623855900000|2021-06-16 15:05:00|1856.42|1855.92|1856.47|1855.97|1856.67|1856.17|1855.76|1855.26|744
1623856200000|2021-06-16 15:10:00|1856.48|1855.98|1856.61|1856.11|1856.82|1856.32|1855.98|1855.48|627
1623856500000|2021-06-16 15:15:00|1856.59|1856.09|1857.04|1856.54|1857.55|1857.05|1856.57|1856.07|608
1623856800000|2021-06-16 15:20:00|1857.03|1856.53|1857.77|1857.27|1858.05|1857.55|1857.02|1856.52|619
1623857100000|2021-06-16 15:25:00|1857.76|1857.26|1857.35|1856.85|1857.89|1857.39|1857.14|1856.64|597
1623857400000|2021-06-16 15:30:00|1857.37|1856.87|1858.77|1858.27|1859.09|1858.59|1857.33|1856.83|715
1623857700000|2021-06-16 15:35:00|1858.76|1858.26|1859.45|1858.95|1859.53|1859.03|1858.7|1858.2|604
1623858000000|2021-06-16 15:40:00|1859.46|1858.96|1859.22|1858.72|1859.93|1859.43|1859.08|1858.58|681
1623858300000|2021-06-16 15:45:00|1859.24|1858.74|1860.19|1859.69|1860.31|1859.81|1859.2|1858.7|638
1623858600000|2021-06-16 15:50:00|1860.2|1859.7|1859.91|1859.41|1860.28|1859.78|1859.38|1858.88|612
1623858900000|2021-06-16 15:55:00|1859.92|1859.42|1860.13|1859.63|1860.3|1859.76|1859.37|1858.87|723
1623859200000|2021-06-16 16:00:00|1860.14|1859.64|1860.52|1860.02|1861|1860.5|1860.14|1859.62|623
1623859500000|2021-06-16 16:05:00|1860.54|1860.04|1859.94|1859.44|1861.24|1860.74|1859.87|1859.37|735
1623859800000|2021-06-16 16:10:00|1859.97|1859.47|1860.13|1859.63|1860.69|1860.19|1859.75|1859.25|696
1623860100000|2021-06-16 16:15:00|1860.14|1859.64|1860.51|1860.01|1860.51|1860.01|1859.18|1858.68|758
1623860400000|2021-06-16 16:20:00|1860.5|1860|1859.98|1859.48|1860.59|1860.09|1859.84|1859.34|658
1623860700000|2021-06-16 16:25:00|1859.99|1859.49|1860.15|1859.65|1860.56|1860.06|1859.77|1859.27|612
1623861000000|2021-06-16 16:30:00|1860.14|1859.64|1859.85|1859.35|1861.22|1860.72|1859.69|1859.19|576
1623861300000|2021-06-16 16:35:00|1859.81|1859.31|1859.18|1858.68|1860.05|1859.55|1859.14|1858.64|605
1623861600000|2021-06-16 16:40:00|1859.09|1858.59|1859.93|1859.43|1860.22|1859.72|1857.97|1857.47|941
1623861900000|2021-06-16 16:45:00|1859.97|1859.47|1859.8|1859.3|1860.45|1859.95|1859.6|1859.1|552
1623862200000|2021-06-16 16:50:00|1859.79|1859.29|1860|1859.5|1860.15|1859.65|1859.46|1858.96|554
1623862500000|2021-06-16 16:55:00|1860.02|1859.52|1859.6|1859.1|1860.17|1859.67|1858.98|1858.48|586
1623862800000|2021-06-16 17:00:00|1859.59|1859.09|1858.73|1858.23|1859.59|1859.09|1858.66|1858.16|509
1623863100000|2021-06-16 17:05:00|1858.72|1858.22|1859.26|1858.76|1859.34|1858.84|1858.67|1858.17|488
1623863400000|2021-06-16 17:10:00|1859.27|1858.77|1858.96|1858.46|1859.29|1858.79|1858.25|1857.75|495
1623863700000|2021-06-16 17:15:00|1858.94|1858.44|1858.25|1857.75|1859.15|1858.65|1858.25|1857.75|401
1623864000000|2021-06-16 17:20:00|1858.32|1857.82|1859.74|1859.24|1859.9|1859.4|1857.92|1857.42|763
1623864300000|2021-06-16 17:25:00|1859.73|1859.23|1859.85|1859.35|1860.15|1859.65|1859.45|1858.95|679
1623864600000|2021-06-16 17:30:00|1859.84|1859.34|1860.35|1859.85|1860.44|1859.94|1859.73|1859.23|607
1623864900000|2021-06-16 17:35:00|1860.36|1859.86|1860.03|1859.53|1860.69|1860.19|1859.97|1859.47|572
1623865200000|2021-06-16 17:40:00|1859.99|1859.49|1859.85|1859.35|1860.2|1859.7|1859.73|1859.23|445
1623865500000|2021-06-16 17:45:00|1859.86|1859.36|1859.56|1859.06|1859.86|1859.36|1859.26|1858.76|353
1623865800000|2021-06-16 17:50:00|1859.57|1859.07|1860.53|1859.73|1860.53|1859.9|1859.45|1858.95|483
1623866100000|2021-06-16 17:55:00|1860.36|1859.86|1862.76|1861.96|1864.39|1863.32|1859.97|1859.33|845
1623866400000|2021-06-16 18:00:00|1862.45|1861.65|1846.29|1845.49|1862.45|1861.65|1844.78|1844.28|2198
1623866700000|2021-06-16 18:05:00|1846.25|1845.45|1844.55|1843.75|1849.63|1848.83|1842.59|1841.79|2194
1623867000000|2021-06-16 18:10:00|1844.47|1843.67|1839.55|1838.75|1845.8|1845|1839.19|1838.69|2123
1623867300000|2021-06-16 18:15:00|1839.47|1838.67|1835.69|1834.89|1839.79|1838.99|1834.23|1833.68|2091
1623867600000|2021-06-16 18:20:00|1835.92|1835.12|1840.31|1839.51|1841.39|1840.59|1835.55|1834.75|2027
1623867900000|2021-06-16 18:25:00|1840.23|1839.43|1840.17|1839.37|1842.33|1841.53|1838.71|1837.91|1885
1623868200000|2021-06-16 18:30:00|1840.15|1839.35|1840.85|1840.05|1843.78|1842.98|1838.3|1837.5|1988
1623868500000|2021-06-16 18:35:00|1841.01|1840.21|1837.86|1837.06|1842.68|1841.88|1836.63|1835.83|2121
1623868800000|2021-06-16 18:40:00|1838|1837.2|1836.82|1836.02|1840.4|1839.6|1835.41|1834.61|2157
1623869100000|2021-06-16 18:45:00|1836.79|1835.99|1832.29|1831.49|1837.05|1836.25|1832.03|1831.23|2130
1623869400000|2021-06-16 18:50:00|1832.27|1831.47|1837.53|1836.73|1839.46|1838.66|1831.38|1830.58|2040
1623869700000|2021-06-16 18:55:00|1837.58|1836.78|1835.67|1834.87|1838.43|1837.63|1835.16|1834.36|1716
1623870000000|2021-06-16 19:00:00|1835.66|1834.86|1837.83|1837.03|1838.62|1837.82|1835.13|1834.33|1651
1623870300000|2021-06-16 19:05:00|1837.89|1837.09|1838.75|1837.95|1839.71|1838.91|1837.23|1836.43|1298
1623870600000|2021-06-16 19:10:00|1838.76|1837.96|1837.35|1836.55|1839.82|1839.02|1837.05|1836.25|1537
1623870900000|2021-06-16 19:15:00|1837.32|1836.52|1838.73|1837.93|1838.78|1837.98|1837.13|1836.33|1388
1623871200000|2021-06-16 19:20:00|1838.74|1837.94|1839.72|1838.92|1839.8|1839|1837.96|1837.16|1369
1623871500000|2021-06-16 19:25:00|1839.65|1838.85|1839.62|1838.82|1840.73|1839.93|1839.23|1838.43|1429
1623871800000|2021-06-16 19:30:00|1839.61|1838.81|1836.45|1835.95|1839.91|1839.11|1835.98|1835.37|1370
1623872100000|2021-06-16 19:35:00|1836.46|1835.96|1834.73|1834.23|1836.53|1835.96|1834.7|1834.15|1254
1623872400000|2021-06-16 19:40:00|1834.71|1834.21|1832.41|1831.91|1835.87|1835.27|1832.34|1831.84|1391
1623872700000|2021-06-16 19:45:00|1832.4|1831.9|1833.71|1833.21|1834.13|1833.48|1831.93|1831.33|1415
1623873000000|2021-06-16 19:50:00|1833.7|1833.2|1830.05|1829.55|1833.89|1833.27|1829.99|1829.49|1326
1623873300000|2021-06-16 19:55:00|1830.17|1829.67|1828.51|1828.01|1830.79|1830.29|1827.56|1826.97|1398
1623873600000|2021-06-16 20:00:00|1828.35|1827.85|1829.56|1829.06|1831|1830.5|1828.35|1827.85|1073
1623873900000|2021-06-16 20:05:00|1829.55|1829.05|1829.61|1829.11|1830.98|1830.41|1829.52|1829.02|804
1623874200000|2021-06-16 20:10:00|1829.63|1829.13|1829.59|1829.09|1830.22|1829.64|1829.35|1828.79|725
1623874500000|2021-06-16 20:15:00|1829.57|1829.07|1828.13|1827.63|1830|1829.47|1828.12|1827.62|769
1623874800000|2021-06-16 20:20:00|1828.14|1827.64|1826.86|1826.36|1828.53|1828.03|1826.83|1826.33|668
1623875100000|2021-06-16 20:25:00|1826.87|1826.37|1824.89|1824.09|1827.32|1826.82|1824.7|1824.09|1056
1623875400000|2021-06-16 20:30:00|1824.92|1824.12|1821.53|1821.03|1825.37|1824.69|1820.82|1820.31|1213
1623875700000|2021-06-16 20:35:00|1821.67|1820.87|1820.68|1820.18|1822.17|1821.57|1819.81|1819.12|923
1623876000000|2021-06-16 20:40:00|1820.73|1820.23|1810.91|1810.11|1820.88|1820.23|1803.82|1803.32|1691
1623876300000|2021-06-16 20:45:00|1810.89|1810.09|1811.93|1811.13|1815.23|1814.58|1810.56|1810.06|1222
1623876600000|2021-06-16 20:50:00|1811.92|1811.12|1810.64|1809.84|1812.31|1811.51|1807.49|1806.99|1252
1623876900000|2021-06-16 20:55:00|1810.71|1809.91|1811.94|1811.14|1813.36|1812.56|1809.57|1808.92|931
1623880800000|2021-06-16 22:00:00|1813.5|1812.7|1813.98|1813.18|1814.25|1813.45|1811.78|1811.17|918
1623881100000|2021-06-16 22:05:00|1814|1813.2|1812.1|1811.3|1814|1813.2|1810.14|1809.48|917
1623881400000|2021-06-16 22:10:00|1812.16|1811.36|1811.93|1811.13|1813.04|1812.24|1811.54|1810.84|673
1623881700000|2021-06-16 22:15:00|1811.92|1811.12|1814.45|1813.65|1814.58|1813.8|1811.2|1810.68|848
1623882000000|2021-06-16 22:20:00|1814.42|1813.62|1814.54|1813.74|1815.7|1814.96|1814.09|1813.32|785
1623882300000|2021-06-16 22:25:00|1814.55|1813.75|1814.93|1814.13|1815.13|1814.5|1814.19|1813.69|494
1623882600000|2021-06-16 22:30:00|1814.85|1814.05|1815.35|1814.85|1815.63|1815.02|1814.45|1813.79|556
1623882900000|2021-06-16 22:35:00|1815.33|1814.83|1815.77|1814.97|1815.77|1815.12|1814.39|1813.84|579
1623883200000|2021-06-16 22:40:00|1815.76|1814.96|1817.35|1816.55|1817.38|1816.79|1814.8|1814.22|720
1623883500000|2021-06-16 22:45:00|1817.33|1816.53|1818.9|1818.4|1819.31|1818.7|1816.84|1816.2|933
1623883800000|2021-06-16 22:50:00|1818.89|1818.39|1818.29|1817.49|1819.03|1818.41|1817.5|1816.86|757
1623884100000|2021-06-16 22:55:00|1818.12|1817.62|1819.43|1818.63|1819.78|1819.13|1818.07|1817.35|696
1623884400000|2021-06-16 23:00:00|1819.3|1818.5|1818.4|1817.6|1819.3|1818.5|1817.67|1816.87|719
1623884700000|2021-06-16 23:05:00|1818.37|1817.57|1817.6|1816.8|1818.41|1817.61|1817.05|1816.48|641
1623885000000|2021-06-16 23:10:00|1817.59|1816.79|1818.41|1817.61|1819.14|1818.48|1817.39|1816.79|559
1623885300000|2021-06-16 23:15:00|1818.44|1817.64|1818.89|1818.09|1819.23|1818.58|1818|1817.4|511
1623885600000|2021-06-16 23:20:00|1818.7|1818.2|1818.4|1817.9|1819.46|1818.8|1818.38|1817.83|442
1623885900000|2021-06-16 23:25:00|1818.38|1817.88|1818.77|1818.27|1819.46|1818.89|1818.15|1817.65|622
1623886200000|2021-06-16 23:30:00|1818.92|1818.12|1820.22|1819.42|1820.25|1819.61|1818.18|1817.59|721
1623886500000|2021-06-16 23:35:00|1820.23|1819.43|1819.77|1819.27|1820.23|1819.55|1819.14|1818.52|661
1623886800000|2021-06-16 23:40:00|1819.76|1819.26|1820.01|1819.51|1820.2|1819.56|1819.11|1818.49|701
1623887100000|2021-06-16 23:45:00|1820.05|1819.55|1819.17|1818.67|1820.29|1819.65|1819|1818.34|616
1623887400000|2021-06-16 23:50:00|1819.19|1818.69|1819.59|1819.09|1819.86|1819.29|1818.37|1817.86|483
1623887700000|2021-06-16 23:55:00|1819.58|1819.08|1819.15|1818.65|1819.83|1819.29|1818.66|1818.05|489
1623888000000|2021-06-17 00:00:00|1819.13|1818.63|1817.28|1816.78|1819.49|1818.88|1817.28|1816.65|939
1623888300000|2021-06-17 00:05:00|1817.27|1816.77|1819.08|1818.28|1819.12|1818.42|1817.26|1816.63|841
1623888600000|2021-06-17 00:10:00|1819.07|1818.27|1816.22|1815.72|1819.24|1818.64|1815.75|1815.21|1021
1623888900000|2021-06-17 00:15:00|1816.21|1815.71|1815.76|1815.26|1816.79|1816.23|1814.86|1814.19|1039
1623889200000|2021-06-17 00:20:00|1815.74|1815.24|1817.67|1816.87|1818.11|1817.48|1815.74|1815.13|1080
1623889500000|2021-06-17 00:25:00|1817.68|1816.88|1816.06|1815.56|1817.84|1817.21|1815.47|1814.82|1029
1623889800000|2021-06-17 00:30:00|1816.07|1815.57|1817.38|1816.58|1817.57|1816.89|1815.63|1815|794
1623890100000|2021-06-17 00:35:00|1817.27|1816.77|1817.51|1817.01|1817.71|1817.11|1816.15|1815.53|660
1623890400000|2021-06-17 00:40:00|1817.45|1816.95|1817.28|1816.78|1817.91|1817.27|1816.84|1816.22|565
1623890700000|2021-06-17 00:45:00|1817.3|1816.8|1817.52|1817.02|1817.68|1817.04|1816.51|1815.91|618
1623891000000|2021-06-17 00:50:00|1817.51|1817.01|1816.93|1816.43|1817.66|1817.01|1816.55|1815.94|796
1623891300000|2021-06-17 00:55:00|1816.96|1816.46|1818.1|1817.6|1818.17|1817.63|1816.79|1816.15|728
1623891600000|2021-06-17 01:00:00|1818.09|1817.59|1818.36|1817.56|1818.8|1818.18|1816.31|1815.67|1586
1623891900000|2021-06-17 01:05:00|1818.25|1817.75|1818.52|1817.72|1818.76|1818.11|1816.76|1816.26|1226
1623892200000|2021-06-17 01:10:00|1818.51|1817.71|1818.89|1818.39|1819.15|1818.51|1817.4|1816.79|1156
1623892500000|2021-06-17 01:15:00|1818.88|1818.38|1818.65|1818.15|1819.04|1818.41|1817.65|1816.96|1002
1623892800000|2021-06-17 01:20:00|1818.68|1818.18|1819|1818.5|1819.53|1818.92|1818.43|1817.86|1032
1623893100000|2021-06-17 01:25:00|1819.02|1818.52|1819.74|1819.24|1820.04|1819.54|1818.68|1818.11|940
1623893400000|2021-06-17 01:30:00|1819.75|1819.25|1819.33|1818.83|1821.07|1820.45|1819.29|1818.66|1438
1623893700000|2021-06-17 01:35:00|1819.36|1818.86|1819.59|1819.09|1820.84|1820.34|1819.06|1818.56|1019
1623894000000|2021-06-17 01:40:00|1819.61|1819.11|1819.98|1819.48|1820.4|1819.8|1819.25|1818.61|839
1623894300000|2021-06-17 01:45:00|1819.99|1819.49|1818.77|1818.27|1820.3|1819.68|1818.01|1817.36|934
1623894600000|2021-06-17 01:50:00|1818.76|1818.26|1820.62|1820.12|1820.73|1820.23|1818.71|1818.06|956
1623894900000|2021-06-17 01:55:00|1820.6|1820.1|1822.11|1821.61|1822.43|1821.85|1820.38|1819.75|1107
1623895200000|2021-06-17 02:00:00|1822.03|1821.53|1823.89|1823.09|1823.89|1823.26|1821.67|1821.07|942
1623895500000|2021-06-17 02:05:00|1823.71|1823.21|1824.32|1823.82|1824.52|1823.91|1823.09|1822.47|1019
1623895800000|2021-06-17 02:10:00|1824.29|1823.79|1824.98|1824.48|1825.14|1824.58|1823.76|1823.14|1037
1623896100000|2021-06-17 02:15:00|1824.99|1824.49|1824.35|1823.85|1825.58|1824.93|1823.63|1823|883
1623896400000|2021-06-17 02:20:00|1824.37|1823.87|1824.75|1824.25|1825.76|1825.12|1824.32|1823.7|663
1623896700000|2021-06-17 02:25:00|1824.65|1824.15|1823.23|1822.73|1824.67|1824.17|1823.19|1822.59|700
1623897000000|2021-06-17 02:30:00|1823.25|1822.75|1823.15|1822.65|1824.25|1823.62|1822.85|1822.24|845
1623897300000|2021-06-17 02:35:00|1823.31|1822.51|1823.76|1823.26|1824.13|1823.48|1822.88|1822.29|843
1623897600000|2021-06-17 02:40:00|1823.79|1823.29|1823.59|1823.09|1824.1|1823.6|1823.18|1822.58|811
1623897900000|2021-06-17 02:45:00|1823.62|1823.12|1824.67|1824.17|1824.97|1824.28|1823.62|1823.08|770
1623898200000|2021-06-17 02:50:00|1824.65|1824.15|1825.07|1824.57|1825.34|1824.71|1824.3|1823.63|709
1623898500000|2021-06-17 02:55:00|1825.1|1824.6|1824.64|1824.14|1825.29|1824.64|1824.48|1823.85|670
1623898800000|2021-06-17 03:00:00|1824.63|1824.13|1824.44|1823.94|1825.01|1824.38|1823.95|1823.31|619
1623899100000|2021-06-17 03:05:00|1824.45|1823.95|1824.44|1823.64|1824.65|1824.07|1824.05|1823.55|526
1623899400000|2021-06-17 03:10:00|1824.45|1823.65|1823.6|1823.1|1824.45|1823.79|1823.3|1822.66|751
1623899700000|2021-06-17 03:15:00|1823.59|1823.09|1823.51|1823.01|1824.17|1823.57|1823.45|1822.81|542
1623900000000|2021-06-17 03:20:00|1823.65|1823.15|1823.55|1823.05|1823.98|1823.4|1823.43|1822.79|501
1623900300000|2021-06-17 03:25:00|1823.56|1823.06|1823.26|1822.76|1823.85|1823.21|1823.13|1822.51|640
1623900600000|2021-06-17 03:30:00|1823.28|1822.78|1823.44|1822.94|1823.86|1823.29|1823.2|1822.56|488
1623900900000|2021-06-17 03:35:00|1823.45|1822.95|1824.12|1823.62|1824.14|1823.64|1823.35|1822.73|476
1623901200000|2021-06-17 03:40:00|1824.11|1823.61|1823.52|1823.02|1824.48|1823.84|1823.48|1822.81|498
1623901500000|2021-06-17 03:45:00|1823.5|1823|1823.11|1822.61|1823.79|1823.18|1823.04|1822.37|430
1623901800000|2021-06-17 03:50:00|1823.1|1822.6|1822.18|1821.68|1823.51|1822.89|1822.16|1821.43|450
1623902100000|2021-06-17 03:55:00|1822.17|1821.67|1822.58|1822.08|1822.74|1822.1|1822.06|1821.38|445
1623902400000|2021-06-17 04:00:00|1822.71|1821.91|1821.55|1820.75|1822.71|1822.07|1821.4|1820.71|431
1623902700000|2021-06-17 04:05:00|1821.4|1820.9|1821.13|1820.63|1821.72|1821.09|1820.97|1820.33|481
1623903000000|2021-06-17 04:10:00|1821.16|1820.66|1821.32|1820.82|1821.6|1820.98|1821.12|1820.49|260
1623903300000|2021-06-17 04:15:00|1821.31|1820.81|1822.08|1821.58|1822.12|1821.62|1821.18|1820.6|391
1623903600000|2021-06-17 04:20:00|1822.09|1821.59|1821.83|1821.33|1822.26|1821.64|1821.67|1821.12|347
1623903900000|2021-06-17 04:25:00|1821.84|1821.34|1822.16|1821.36|1822.17|1821.51|1821.79|1821.14|253
1623904200000|2021-06-17 04:30:00|1822.17|1821.37|1821.61|1821.11|1822.18|1821.42|1821.49|1820.84|311
1623904500000|2021-06-17 04:35:00|1821.62|1821.12|1821.56|1821.06|1821.83|1821.21|1821.51|1820.86|306
1623904800000|2021-06-17 04:40:00|1821.55|1821.05|1821.76|1821.26|1822.04|1821.42|1821.53|1820.93|290
1623905100000|2021-06-17 04:45:00|1821.91|1821.11|1821.68|1821.18|1822.02|1821.38|1821.45|1820.81|278
1623905400000|2021-06-17 04:50:00|1821.69|1821.19|1821.28|1820.78|1821.83|1821.2|1821.17|1820.59|505
1623905700000|2021-06-17 04:55:00|1821.29|1820.79|1821.74|1821.24|1821.9|1821.25|1821.05|1820.46|403
1623906000000|2021-06-17 05:00:00|1821.68|1821.18|1820.9|1820.4|1821.78|1821.19|1820.77|1820.14|427
1623906300000|2021-06-17 05:05:00|1820.91|1820.41|1820.3|1819.5|1821.22|1820.72|1820.11|1819.47|410
1623906600000|2021-06-17 05:10:00|1820.15|1819.65|1819.95|1819.45|1820.4|1819.8|1819.8|1819.23|453
1623906900000|2021-06-17 05:15:00|1819.96|1819.46|1820.12|1819.62|1820.23|1819.62|1819.53|1818.92|436
1623907200000|2021-06-17 05:20:00|1820.11|1819.61|1820.62|1820.12|1820.75|1820.23|1820.03|1819.53|406
1623907500000|2021-06-17 05:25:00|1820.61|1820.11|1819.05|1818.55|1820.77|1820.13|1819.05|1818.39|457
1623907800000|2021-06-17 05:30:00|1819.08|1818.58|1819.22|1818.72|1820.01|1819.39|1818.65|1818.15|870
1623908100000|2021-06-17 05:35:00|1819.2|1818.7|1818.71|1818.21|1819.24|1818.74|1818.22|1817.63|854
1623908400000|2021-06-17 05:40:00|1818.7|1818.2|1819.21|1818.71|1819.21|1818.71|1817.57|1817.06|831
1623908700000|2021-06-17 05:45:00|1819.17|1818.67|1819.62|1819.12|1819.86|1819.26|1818.57|1817.92|781
1623909000000|2021-06-17 05:50:00|1819.64|1819.14|1818.84|1818.34|1819.72|1819.18|1818.76|1818.11|659
1623909300000|2021-06-17 05:55:00|1818.83|1818.33|1818.43|1817.93|1819.3|1818.7|1817.43|1816.84|750
1623909600000|2021-06-17 06:00:00|1818.35|1817.85|1816.38|1815.88|1818.77|1818.1|1815.07|1814.57|1370
1623909900000|2021-06-17 06:05:00|1816.45|1815.95|1813.62|1812.82|1816.81|1816.19|1813.55|1812.82|1230
1623910200000|2021-06-17 06:10:00|1813.63|1812.83|1813.86|1813.06|1815.06|1814.5|1813.11|1812.51|1397
1623910500000|2021-06-17 06:15:00|1813.84|1813.04|1813.67|1813.17|1814.55|1813.97|1812.42|1811.83|1155
1623910800000|2021-06-17 06:20:00|1813.78|1813.28|1814.5|1814|1815.06|1814.48|1813.6|1812.96|1172
1623911100000|2021-06-17 06:25:00|1814.49|1813.99|1813.43|1812.93|1815.77|1815.27|1813.34|1812.75|1148
1623911400000|2021-06-17 06:30:00|1813.28|1812.78|1812.63|1812.13|1813.42|1812.86|1811.54|1811.02|1316
1623911700000|2021-06-17 06:35:00|1812.64|1812.14|1812.1|1811.6|1813.55|1812.89|1811.55|1810.92|1264
1623912000000|2021-06-17 06:40:00|1812.26|1811.46|1812.11|1811.61|1812.39|1811.75|1810.03|1809.44|1340
1623912300000|2021-06-17 06:45:00|1812.12|1811.62|1814.12|1813.62|1814.28|1813.67|1811.78|1811.21|1317
1623912600000|2021-06-17 06:50:00|1814.11|1813.61|1814.63|1814.13|1815.67|1815.06|1814.11|1813.56|1349
1623912900000|2021-06-17 06:55:00|1814.62|1814.12|1815.56|1815.06|1815.99|1815.41|1814.62|1814.12|1264
1623913200000|2021-06-17 07:00:00|1815.51|1815.01|1814.65|1814.15|1815.67|1815.17|1813.88|1813.33|1319
1623913500000|2021-06-17 07:05:00|1814.59|1814.09|1812.78|1812.28|1814.99|1814.49|1812.39|1811.8|1193
1623913800000|2021-06-17 07:10:00|1812.7|1812.2|1811.51|1811.01|1812.94|1812.44|1811.29|1810.79|1276
1623914100000|2021-06-17 07:15:00|1811.47|1810.97|1809.77|1809.27|1811.93|1811.43|1809.26|1808.76|1426
1623914400000|2021-06-17 07:20:00|1809.73|1809.23|1809.68|1809.18|1810.66|1810|1809.61|1809.07|1123
1623914700000|2021-06-17 07:25:00|1809.64|1809.14|1809.79|1809.29|1810.63|1810.01|1809.36|1808.86|925
1623915000000|2021-06-17 07:30:00|1809.76|1809.26|1809.32|1808.82|1810.07|1809.57|1809.22|1808.72|951
1623915300000|2021-06-17 07:35:00|1809.33|1808.83|1807.46|1806.96|1809.72|1809.22|1807.29|1806.75|1228
1623915600000|2021-06-17 07:40:00|1807.45|1806.95|1805.98|1805.48|1808.19|1807.69|1805.71|1805.15|1266
1623915900000|2021-06-17 07:45:00|1806.01|1805.51|1808.94|1808.44|1809.42|1808.92|1805.63|1805.13|1295
1623916200000|2021-06-17 07:50:00|1808.97|1808.47|1808.76|1808.26|1809.37|1808.83|1808.27|1807.76|1108
1623916500000|2021-06-17 07:55:00|1808.77|1808.27|1810.64|1810.14|1811|1810.38|1808.43|1807.84|1259
1623916800000|2021-06-17 08:00:00|1810.62|1810.12|1811.72|1811.22|1811.98|1811.48|1810.29|1809.77|1282
1623917100000|2021-06-17 08:05:00|1811.7|1811.2|1810.96|1810.46|1812.05|1811.55|1810.69|1810.05|1069
1623917400000|2021-06-17 08:10:00|1810.92|1810.42|1810.67|1810.17|1811.24|1810.61|1810.54|1810.03|813
1623917700000|2021-06-17 08:15:00|1810.68|1810.18|1808.12|1807.62|1810.68|1810.18|1808.11|1807.61|961
1623918000000|2021-06-17 08:20:00|1808.14|1807.64|1807.32|1806.82|1808.38|1807.88|1806.89|1806.39|1151
1623918300000|2021-06-17 08:25:00|1807.31|1806.81|1807.93|1807.43|1807.99|1807.49|1806.42|1805.92|1034
1623918600000|2021-06-17 08:30:00|1807.94|1807.44|1807.3|1806.8|1808.33|1807.68|1806.6|1806.1|1087
1623918900000|2021-06-17 08:35:00|1807.29|1806.79|1808.51|1808.01|1808.86|1808.36|1807.17|1806.67|1041
1623919200000|2021-06-17 08:40:00|1808.5|1808|1806.55|1806.05|1808.88|1808.32|1806.5|1805.84|1017
1623919500000|2021-06-17 08:45:00|1806.56|1806.06|1805.59|1805.09|1806.96|1806.46|1804.8|1804.14|1107
1623919800000|2021-06-17 08:50:00|1805.52|1805.02|1803.96|1803.46|1805.61|1805.08|1803.06|1802.56|1231
1623920100000|2021-06-17 08:55:00|1803.92|1803.42|1805.02|1804.52|1805.09|1804.59|1803.07|1802.51|1174
1623920400000|2021-06-17 09:00:00|1805.01|1804.51|1805.22|1804.72|1805.67|1805.17|1804.74|1804.24|1003
1623920700000|2021-06-17 09:05:00|1805.19|1804.69|1806.14|1805.64|1806.48|1805.94|1805.06|1804.56|961
1623921000000|2021-06-17 09:10:00|1806.06|1805.56|1806.08|1805.58|1806.76|1806.17|1804.8|1804.3|888
1623921300000|2021-06-17 09:15:00|1806.14|1805.64|1807.22|1806.72|1807.42|1806.92|1806|1805.5|897
1623921600000|2021-06-17 09:20:00|1807.21|1806.71|1807.09|1806.59|1807.71|1807.21|1806.2|1805.7|969
1623921900000|2021-06-17 09:25:00|1807.12|1806.62|1806.87|1806.37|1807.63|1807.13|1806.61|1806.11|1102
1623922200000|2021-06-17 09:30:00|1806.88|1806.38|1805.75|1805.25|1807.29|1806.79|1805.33|1804.83|932
1623922500000|2021-06-17 09:35:00|1805.77|1805.27|1807.59|1807.09|1808.77|1808.27|1805.66|1805.16|1012
1623922800000|2021-06-17 09:40:00|1807.56|1807.06|1807.85|1807.35|1808.06|1807.56|1806.61|1806.11|852
1623923100000|2021-06-17 09:45:00|1807.87|1807.37|1806.91|1806.41|1807.92|1807.42|1806.67|1806.05|903
1623923400000|2021-06-17 09:50:00|1806.9|1806.4|1806.86|1806.36|1807.42|1806.88|1806.11|1805.49|825
1623923700000|2021-06-17 09:55:00|1806.87|1806.37|1806.38|1805.88|1807.13|1806.59|1806.11|1805.5|882
1623924000000|2021-06-17 10:00:00|1806.37|1805.87|1805.82|1805.32|1806.79|1806.29|1805.62|1805.12|727
1623924300000|2021-06-17 10:05:00|1805.81|1805.31|1805.41|1804.91|1805.99|1805.48|1805.05|1804.44|789
1623924600000|2021-06-17 10:10:00|1805.43|1804.93|1805.07|1804.57|1806.3|1805.8|1804.98|1804.48|952
1623924900000|2021-06-17 10:15:00|1805.08|1804.58|1804.07|1803.57|1805.27|1804.77|1802.61|1802.11|1133
1623925200000|2021-06-17 10:20:00|1804.06|1803.56|1801.37|1800.87|1804.15|1803.65|1801.14|1800.64|1060
1623925500000|2021-06-17 10:25:00|1801.35|1800.85|1801.2|1800.7|1802.51|1801.89|1800.82|1800.26|1194
1623925800000|2021-06-17 10:30:00|1801.18|1800.68|1800.03|1799.53|1801.87|1801.37|1799.78|1799.28|1166
1623926100000|2021-06-17 10:35:00|1800|1799.5|1800.99|1800.49|1801.27|1800.77|1799.83|1799.33|1135
1623926400000|2021-06-17 10:40:00|1800.98|1800.48|1797.57|1797.07|1801.61|1801.11|1797.15|1796.65|1132
1623926700000|2021-06-17 10:45:00|1797.56|1797.06|1796.15|1795.65|1798.62|1798.04|1795.96|1795.46|1358
1623927000000|2021-06-17 10:50:00|1796.06|1795.56|1797.18|1796.68|1797.97|1797.47|1795.51|1795.01|1204
1623927300000|2021-06-17 10:55:00|1797.2|1796.7|1798.92|1798.42|1799.02|1798.45|1797.01|1796.51|1142
1623927600000|2021-06-17 11:00:00|1798.95|1798.45|1799.84|1799.34|1800.17|1799.67|1798.71|1798.21|1289
1623927900000|2021-06-17 11:05:00|1799.86|1799.36|1799.08|1798.58|1800.61|1800.07|1798.92|1798.42|1239
1623928200000|2021-06-17 11:10:00|1799.04|1798.54|1799.7|1799.2|1800.56|1800.06|1799.04|1798.53|1229
1623928500000|2021-06-17 11:15:00|1799.73|1799.23|1798.32|1797.82|1799.86|1799.36|1798.03|1797.53|1203
1623928800000|2021-06-17 11:20:00|1798.31|1797.81|1797.81|1797.31|1798.55|1798.05|1797.55|1797.05|980
1623929100000|2021-06-17 11:25:00|1797.79|1797.29|1798.95|1798.45|1800.25|1799.75|1797.75|1797.25|1063
1623929400000|2021-06-17 11:30:00|1798.92|1798.42|1797.77|1797.27|1799.34|1798.84|1797.67|1797.17|1108
1623929700000|2021-06-17 11:35:00|1797.84|1797.34|1796.54|1796.04|1797.85|1797.35|1796.28|1795.78|1030
1623930000000|2021-06-17 11:40:00|1796.56|1796.06|1792.82|1792.32|1797.22|1796.72|1792.52|1791.89|1340
1623930300000|2021-06-17 11:45:00|1792.78|1792.28|1789.24|1788.74|1793.72|1793.22|1787.76|1787.11|1653
1623930600000|2021-06-17 11:50:00|1789.2|1788.7|1787.8|1787.3|1789.44|1788.93|1786|1785.5|1711
1623930900000|2021-06-17 11:55:00|1787.78|1787.28|1788.78|1788.28|1789.45|1788.95|1787.16|1786.66|1580
1623931200000|2021-06-17 12:00:00|1788.8|1788.3|1790.18|1789.68|1790.47|1789.97|1788.23|1787.73|1583
1623931500000|2021-06-17 12:05:00|1790.16|1789.66|1788.92|1788.42|1790.52|1790.02|1787.76|1787.26|1382
1623931800000|2021-06-17 12:10:00|1788.96|1788.46|1789.06|1788.56|1790.32|1789.82|1787.24|1786.74|1477
1623932100000|2021-06-17 12:15:00|1789.05|1788.55|1786.99|1786.49|1790.34|1789.84|1786.5|1786|1397
1623932400000|2021-06-17 12:20:00|1786.95|1786.45|1777.55|1777.05|1786.95|1786.45|1776.24|1775.74|1960
1623932700000|2021-06-17 12:25:00|1777.54|1777.04|1778.14|1777.34|1778.98|1778.46|1776.63|1776.11|1701
1623933000000|2021-06-17 12:30:00|1778.24|1777.44|1783.96|1783.46|1784.34|1783.84|1777.42|1776.67|2095
1623933300000|2021-06-17 12:35:00|1783.91|1783.41|1782.56|1782.06|1785.54|1785.04|1781.44|1780.94|1887
1623933600000|2021-06-17 12:40:00|1782.57|1782.07|1781.97|1781.47|1782.57|1782.07|1779.93|1779.43|1694
1623933900000|2021-06-17 12:45:00|1782.01|1781.51|1784.38|1783.88|1785.76|1785.14|1780.9|1780.28|1721
1623934200000|2021-06-17 12:50:00|1784.35|1783.85|1786.52|1786.02|1786.62|1786.04|1783.84|1783.3|1586
1623934500000|2021-06-17 12:55:00|1786.76|1786.26|1785.92|1785.42|1787.14|1786.64|1783.46|1782.96|1648
1623934800000|2021-06-17 13:00:00|1785.66|1785.16|1782.52|1782.02|1787.27|1786.68|1781.39|1780.85|1897
1623935100000|2021-06-17 13:05:00|1782.53|1782.03|1781.41|1780.91|1783.15|1782.65|1780.18|1779.65|1778
1623935400000|2021-06-17 13:10:00|1781.21|1780.71|1783.42|1782.92|1783.62|1783.12|1779.64|1779.09|1815
1623935700000|2021-06-17 13:15:00|1783.43|1782.93|1784.99|1784.49|1786.21|1785.71|1781.54|1781.04|1583
1623936000000|2021-06-17 13:20:00|1784.92|1784.42|1784.26|1783.76|1784.97|1784.47|1782.18|1781.5|1511
1623936300000|2021-06-17 13:25:00|1784.23|1783.73|1784.55|1784.05|1784.63|1784.13|1782.14|1781.64|1049
1623936600000|2021-06-17 13:30:00|1784.51|1784.01|1787.74|1787.24|1788.28|1787.78|1781.67|1781.17|1223
1623936900000|2021-06-17 13:35:00|1787.83|1787.33|1789.13|1788.63|1790.81|1790.31|1786.63|1786.13|1176
1623937200000|2021-06-17 13:40:00|1789.3|1788.8|1786.49|1785.99|1789.63|1789.13|1786.4|1785.9|1177
1623937500000|2021-06-17 13:45:00|1786.41|1785.91|1784.58|1784.08|1786.9|1786.4|1783.41|1782.91|1080
1623937800000|2021-06-17 13:50:00|1784.52|1784.02|1784.26|1783.76|1784.91|1784.41|1782.84|1782.34|1068
1623938100000|2021-06-17 13:55:00|1784.32|1783.82|1783.58|1783.08|1784.95|1784.45|1783.39|1782.89|1099
1623938400000|2021-06-17 14:00:00|1783.41|1782.91|1778.32|1777.82|1783.41|1782.91|1777.72|1777.22|1195
1623938700000|2021-06-17 14:05:00|1778.31|1777.81|1778.38|1777.88|1778.96|1778.46|1775.28|1774.78|1143
1623939000000|2021-06-17 14:10:00|1778.26|1777.76|1778.9|1778.4|1779.5|1779|1777.68|1777.18|1132
1623939300000|2021-06-17 14:15:00|1778.86|1778.36|1781.69|1781.19|1781.8|1781.3|1777.81|1777.31|1100
1623939600000|2021-06-17 14:20:00|1781.65|1781.15|1781.38|1780.88|1783.3|1782.8|1779.23|1778.73|1073
1623939900000|2021-06-17 14:25:00|1781.39|1780.89|1780.46|1779.96|1782.9|1782.4|1779.98|1779.48|1080
1623940200000|2021-06-17 14:30:00|1780.44|1779.94|1781.68|1781.18|1783.21|1782.71|1779.2|1778.7|1118
1623940500000|2021-06-17 14:35:00|1781.66|1781.16|1780.94|1780.44|1782.36|1781.86|1779.97|1779.47|982
1623940800000|2021-06-17 14:40:00|1780.99|1780.49|1780.79|1780.29|1781.51|1781.01|1777.8|1777.3|1043
1623941100000|2021-06-17 14:45:00|1780.78|1780.28|1777.88|1777.38|1781.85|1781.35|1777.85|1777.33|1052
1623941400000|2021-06-17 14:50:00|1777.87|1777.37|1781.94|1781.44|1783.87|1783.37|1777.64|1777.14|1093
1623941700000|2021-06-17 14:55:00|1782.01|1781.51|1778.87|1778.37|1782.02|1781.52|1778.87|1778.37|1047
1623942000000|2021-06-17 15:00:00|1778.88|1778.38|1779.16|1778.66|1780.26|1779.63|1777.12|1776.62|1052
1623942300000|2021-06-17 15:05:00|1779.19|1778.69|1776.8|1776.3|1779.4|1778.9|1776.34|1775.84|1075
1623942600000|2021-06-17 15:10:00|1776.56|1776.06|1773.92|1773.42|1776.92|1776.42|1771.95|1771.34|1118
1623942900000|2021-06-17 15:15:00|1773.94|1773.44|1772.54|1772.04|1774.68|1774.18|1772.05|1771.55|1102
1623943200000|2021-06-17 15:20:00|1772.57|1772.07|1770.81|1770.31|1773.59|1773.09|1770.55|1770.05|1070
1623943500000|2021-06-17 15:25:00|1770.85|1770.35|1772.25|1771.75|1772.98|1772.48|1769.59|1769.09|1058
1623943800000|2021-06-17 15:30:00|1772.2|1771.7|1772.09|1771.59|1772.62|1772.12|1767.51|1766.92|1045
1623944100000|2021-06-17 15:35:00|1772.3|1771.8|1772.49|1771.99|1772.71|1772.12|1770.64|1770.14|952
1623944400000|2021-06-17 15:40:00|1772.48|1771.98|1772.68|1772.18|1772.7|1772.2|1770.98|1770.48|961
1623944700000|2021-06-17 15:45:00|1772.65|1772.15|1774.8|1774.3|1774.94|1774.44|1771.83|1771.33|1022
1623945000000|2021-06-17 15:50:00|1774.82|1774.32|1778.12|1777.62|1778.15|1777.65|1774.52|1774.02|977
1623945300000|2021-06-17 15:55:00|1778.13|1777.63|1776.49|1775.99|1778.35|1777.85|1776.46|1775.92|1011
1623945600000|2021-06-17 16:00:00|1776.48|1775.98|1774.09|1773.59|1776.88|1776.38|1773.9|1773.4|916
1623945900000|2021-06-17 16:05:00|1774.08|1773.58|1774.32|1773.82|1774.85|1774.17|1772.45|1771.86|893
1623946200000|2021-06-17 16:10:00|1774.3|1773.8|1774.05|1773.55|1775.31|1774.81|1773.26|1772.6|927
1623946500000|2021-06-17 16:15:00|1773.96|1773.46|1771.78|1771.28|1774.71|1774.11|1770.88|1770.24|886
1623946800000|2021-06-17 16:20:00|1771.71|1771.21|1771.37|1770.87|1772.7|1772.2|1771.29|1770.79|973
1623947100000|2021-06-17 16:25:00|1771.43|1770.93|1771.66|1771.16|1772.54|1772.04|1769.96|1769.46|1056
1623947400000|2021-06-17 16:30:00|1771.63|1771.13|1770.87|1770.37|1772.47|1771.97|1769.92|1769.42|929
1623947700000|2021-06-17 16:35:00|1770.78|1770.28|1771.27|1770.77|1772.56|1772.06|1770.75|1770.25|851
1623948000000|2021-06-17 16:40:00|1771.25|1770.75|1771.03|1770.53|1771.77|1771.27|1770.97|1770.47|864
1623948300000|2021-06-17 16:45:00|1771.05|1770.55|1772.44|1771.94|1772.68|1772.18|1770.47|1769.97|846
1623948600000|2021-06-17 16:50:00|1772.46|1771.96|1772.54|1772.04|1772.91|1772.41|1771.82|1771.32|808
1623948900000|2021-06-17 16:55:00|1772.53|1772.03|1770.98|1770.48|1773.46|1772.96|1770.69|1770.19|934
1623949200000|2021-06-17 17:00:00|1770.99|1770.49|1774.7|1774.2|1774.86|1774.36|1770.64|1770.14|918
1623949500000|2021-06-17 17:05:00|1774.67|1774.17|1775.58|1775.08|1776.15|1775.65|1774.24|1773.74|888
1623949800000|2021-06-17 17:10:00|1775.6|1775.1|1774.01|1773.51|1775.74|1775.24|1773.66|1773.16|762
1623950100000|2021-06-17 17:15:00|1774.15|1773.65|1774.71|1774.21|1775.1|1774.6|1773.91|1773.41|856
1623950400000|2021-06-17 17:20:00|1774.7|1774.2|1773.99|1773.49|1775.63|1775.13|1773.68|1773.18|819
1623950700000|2021-06-17 17:25:00|1773.88|1773.38|1774.91|1774.41|1776.02|1775.52|1773.8|1773.3|919
1623951000000|2021-06-17 17:30:00|1774.97|1774.47|1777.24|1776.74|1777.38|1776.87|1774.71|1774.21|843
1623951300000|2021-06-17 17:35:00|1777.17|1776.67|1776.26|1775.76|1777.26|1776.76|1775.48|1774.98|793
1623951600000|2021-06-17 17:40:00|1776.23|1775.73|1777.99|1777.49|1778.13|1777.63|1775.97|1775.47|762
1623951900000|2021-06-17 17:45:00|1778|1777.5|1778.22|1777.72|1778.37|1777.87|1776.9|1776.4|816
1623952200000|2021-06-17 17:50:00|1778.21|1777.71|1779.27|1778.77|1779.33|1778.83|1777.98|1777.48|639
1623952500000|2021-06-17 17:55:00|1779.25|1778.75|1778.91|1778.41|1779.53|1779.03|1778.81|1778.31|656
1623952800000|2021-06-17 18:00:00|1778.93|1778.43|1778.79|1778.29|1780.24|1779.74|1778.08|1777.58|741
1623953100000|2021-06-17 18:05:00|1778.78|1778.28|1779.6|1779.1|1779.7|1779.2|1778.52|1778.02|683
1623953400000|2021-06-17 18:10:00|1779.59|1779.09|1780.72|1780.22|1780.87|1780.37|1778.96|1778.46|688
1623953700000|2021-06-17 18:15:00|1780.71|1780.21|1780.73|1780.23|1780.88|1780.38|1779.92|1779.42|580
1623954000000|2021-06-17 18:20:00|1780.74|1780.24|1780.91|1780.41|1781.82|1781.32|1780.72|1780.22|650
1623954300000|2021-06-17 18:25:00|1780.92|1780.42|1781.01|1780.51|1781.72|1781.22|1780.11|1779.61|635
1623954600000|2021-06-17 18:30:00|1781.04|1780.54|1780.77|1780.27|1782.25|1781.75|1780.51|1780.01|618
1623954900000|2021-06-17 18:35:00|1780.79|1780.29|1780.11|1779.61|1780.99|1780.49|1779.63|1779.13|667
1623955200000|2021-06-17 18:40:00|1780.19|1779.69|1779.96|1779.46|1780.71|1780.21|1779.81|1779.31|595
1623955500000|2021-06-17 18:45:00|1779.91|1779.41|1779.57|1779.07|1780.39|1779.89|1779.32|1778.82|667
1623955800000|2021-06-17 18:50:00|1779.7|1779.2|1778.85|1778.35|1779.74|1779.24|1778.31|1777.81|639
1623956100000|2021-06-17 18:55:00|1778.94|1778.44|1778.43|1777.93|1779.94|1779.44|1778.4|1777.9|722
1623956400000|2021-06-17 19:00:00|1778.64|1778.14|1779.05|1778.55|1779.16|1778.66|1778.16|1777.66|664
1623956700000|2021-06-17 19:05:00|1779.04|1778.54|1778.51|1778.01|1779.09|1778.59|1777.84|1777.34|583
1623957000000|2021-06-17 19:10:00|1778.52|1778.02|1778.13|1777.63|1778.62|1778.12|1777.99|1777.49|642
1623957300000|2021-06-17 19:15:00|1778.11|1777.61|1777.8|1777.3|1778.3|1777.68|1777.41|1776.91|560
1623957600000|2021-06-17 19:20:00|1777.81|1777.31|1777.37|1776.87|1778.11|1777.61|1776.97|1776.47|627
1623957900000|2021-06-17 19:25:00|1777.36|1776.86|1778.75|1778.25|1778.84|1778.34|1777.31|1776.81|526
1623958200000|2021-06-17 19:30:00|1778.84|1778.34|1778.08|1777.58|1778.84|1778.34|1778.08|1777.58|535
1623958500000|2021-06-17 19:35:00|1778.12|1777.62|1776.74|1776.24|1778.24|1777.69|1776.61|1776.09|587
1623958800000|2021-06-17 19:40:00|1776.71|1776.21|1776.04|1775.54|1776.93|1776.43|1775.83|1775.33|544
1623959100000|2021-06-17 19:45:00|1776.05|1775.55|1775.39|1774.89|1776.33|1775.83|1775.1|1774.6|567
1623959400000|2021-06-17 19:50:00|1775.4|1774.9|1773.03|1772.53|1775.57|1775.07|1772.9|1772.4|773
1623959700000|2021-06-17 19:55:00|1773.11|1772.61|1772.5|1772|1774.15|1773.65|1771.69|1771.19|825
1623960000000|2021-06-17 20:00:00|1772.27|1771.77|1773.85|1773.35|1774.5|1773.85|1772.27|1771.77|585
1623960300000|2021-06-17 20:05:00|1773.84|1773.34|1773.62|1773.12|1774.06|1773.51|1773.37|1772.75|368
1623960600000|2021-06-17 20:10:00|1773.63|1773.13|1774.05|1773.55|1774.17|1773.56|1773.5|1772.9|320
1623960900000|2021-06-17 20:15:00|1774.03|1773.53|1774.47|1773.97|1774.48|1773.98|1773.74|1773.24|207
1623961200000|2021-06-17 20:20:00|1774.45|1773.95|1774.4|1773.9|1774.6|1774.04|1773.97|1773.47|308
1623961500000|2021-06-17 20:25:00|1774.55|1774.05|1772.42|1771.92|1774.99|1774.49|1772.4|1771.9|423
1623961800000|2021-06-17 20:30:00|1772.4|1771.9|1773.21|1772.71|1773.42|1772.81|1772.2|1771.7|402
1623962100000|2021-06-17 20:35:00|1773.18|1772.68|1771.21|1770.41|1773.19|1772.69|1769.95|1769.44|642
1623962400000|2021-06-17 20:40:00|1771.14|1770.64|1772|1771.2|1772.34|1771.72|1771.07|1770.48|474
1623962700000|2021-06-17 20:45:00|1771.89|1771.09|1770.88|1770.08|1772.14|1771.41|1770.37|1769.77|514
1623963000000|2021-06-17 20:50:00|1770.98|1770.18|1773.25|1772.45|1773.49|1772.82|1770.5|1769.7|515
1623963300000|2021-06-17 20:55:00|1773.16|1772.36|1773.72|1772.92|1773.83|1773.2|1773.16|1772.36|413
1623967200000|2021-06-17 22:00:00|1774.41|1773.61|1775.96|1775.16|1776.37|1775.7|1774.41|1773.61|448
1623967500000|2021-06-17 22:05:00|1775.95|1775.15|1776.52|1775.72|1776.55|1775.87|1775.28|1774.65|415
1623967800000|2021-06-17 22:10:00|1776.35|1775.85|1775.96|1775.16|1776.52|1775.85|1775.71|1775.01|440
1623968100000|2021-06-17 22:15:00|1775.91|1775.11|1776.35|1775.55|1776.52|1775.84|1775.28|1774.54|557
1623968400000|2021-06-17 22:20:00|1776.3|1775.5|1776.37|1775.87|1776.89|1776.22|1776.11|1775.46|353
1623968700000|2021-06-17 22:25:00|1776.36|1775.86|1776.72|1775.92|1776.82|1776.22|1775.84|1775.34|339
1623969000000|2021-06-17 22:30:00|1776.73|1775.93|1776.45|1775.95|1776.78|1776.26|1776.43|1775.77|273
1623969300000|2021-06-17 22:35:00|1776.47|1775.97|1776.02|1775.52|1777.27|1776.77|1776.02|1775.52|309
1623969600000|2021-06-17 22:40:00|1776.01|1775.51|1776|1775.5|1776.31|1775.72|1775.88|1775.35|218
1623969900000|2021-06-17 22:45:00|1776.01|1775.51|1775.91|1775.41|1776.14|1775.52|1775.78|1775.15|288
1623970200000|2021-06-17 22:50:00|1775.87|1775.37|1776.11|1775.61|1776.44|1775.82|1775.86|1775.36|217
1623970500000|2021-06-17 22:55:00|1776.12|1775.62|1776.21|1775.71|1776.42|1775.83|1776.04|1775.38|203
1623970800000|2021-06-17 23:00:00|1776.12|1775.62|1776.06|1775.56|1776.44|1775.83|1775.82|1775.18|213
1623971100000|2021-06-17 23:05:00|1776.05|1775.55|1776.03|1775.53|1776.28|1775.73|1775.93|1775.32|233
1623971400000|2021-06-17 23:10:00|1776.05|1775.55|1776.55|1776.05|1776.58|1776.05|1775.93|1775.4|191
1623971700000|2021-06-17 23:15:00|1776.53|1776.03|1776.13|1775.63|1776.64|1776.08|1776.03|1775.41|173
1623972000000|2021-06-17 23:20:00|1776.12|1775.62|1776.09|1775.59|1776.37|1775.82|1776.01|1775.44|178
1623972300000|2021-06-17 23:25:00|1776.08|1775.58|1775.56|1775.06|1776.26|1775.66|1775.51|1775.01|201
1623972600000|2021-06-17 23:30:00|1775.6|1775.1|1774.5|1774|1775.61|1775.11|1774.07|1773.57|454
1623972900000|2021-06-17 23:35:00|1774.53|1774.03|1775.26|1774.76|1775.38|1774.8|1774.18|1773.68|441
1623973200000|2021-06-17 23:40:00|1775.27|1774.77|1774.97|1774.47|1775.46|1774.86|1774.79|1774.29|224
1623973500000|2021-06-17 23:45:00|1774.94|1774.44|1776.25|1775.75|1776.25|1775.75|1774.94|1774.44|393
1623973800000|2021-06-17 23:50:00|1776.24|1775.74|1777|1776.5|1777.21|1776.71|1776.07|1775.57|430
1623974100000|2021-06-17 23:55:00|1777.02|1776.52|1777.17|1776.67|1777.17|1776.67|1776.71|1776.21|339
1623974400000|2021-06-18 00:00:00|1777.1|1776.6|1777.37|1776.87|1777.66|1777.16|1776.37|1775.87|611
1623974700000|2021-06-18 00:05:00|1777.36|1776.86|1776.97|1776.47|1777.97|1777.47|1776.58|1776.08|521
1623975000000|2021-06-18 00:10:00|1776.95|1776.45|1777.8|1777.3|1778.15|1777.65|1776.9|1776.37|480
1623975300000|2021-06-18 00:15:00|1777.84|1777.34|1778.29|1777.79|1778.37|1777.87|1777.07|1776.57|525
1623975600000|2021-06-18 00:20:00|1778.28|1777.78|1778.55|1778.05|1778.8|1778.3|1777.84|1777.34|519
1623975900000|2021-06-18 00:25:00|1778.52|1778.02|1779.3|1778.8|1779.41|1778.91|1777.91|1777.4|543
1623976200000|2021-06-18 00:30:00|1779.28|1778.78|1779.15|1778.65|1779.63|1779.13|1778.91|1778.34|514
1623976500000|2021-06-18 00:35:00|1779.16|1778.66|1778.86|1778.36|1779.23|1778.73|1778.75|1778.25|444
1623976800000|2021-06-18 00:40:00|1778.92|1778.42|1779.43|1778.93|1779.47|1778.97|1778.71|1778.21|408
1623977100000|2021-06-18 00:45:00|1779.41|1778.91|1778.98|1778.48|1779.97|1779.47|1778.88|1778.38|447
1623977400000|2021-06-18 00:50:00|1778.97|1778.47|1777.95|1777.45|1779.05|1778.55|1777.1|1776.54|541
1623977700000|2021-06-18 00:55:00|1777.92|1777.42|1779.5|1779|1779.67|1779.04|1777.87|1777.32|492
1623978000000|2021-06-18 01:00:00|1779.48|1778.98|1778.44|1777.94|1780.39|1779.89|1778.4|1777.9|876
1623978300000|2021-06-18 01:05:00|1778.45|1777.95|1778.33|1777.83|1779.17|1778.59|1777.63|1777.13|760
1623978600000|2021-06-18 01:10:00|1778.51|1778.01|1779.52|1779.02|1779.6|1779.08|1778.35|1777.85|692
1623978900000|2021-06-18 01:15:00|1779.53|1779.03|1780.97|1780.47|1781.29|1780.79|1778.55|1778.05|844
1623979200000|2021-06-18 01:20:00|1780.98|1780.48|1781.55|1781.05|1781.58|1781.06|1779.85|1779.35|677
1623979500000|2021-06-18 01:25:00|1781.59|1781.09|1782.39|1781.89|1782.43|1781.92|1781.13|1780.54|561
1623979800000|2021-06-18 01:30:00|1782.38|1781.88|1784.42|1783.92|1784.55|1783.99|1782.38|1781.81|715
1623980100000|2021-06-18 01:35:00|1784.36|1783.86|1786.08|1785.58|1786.24|1785.74|1783.99|1783.35|808
1623980400000|2021-06-18 01:40:00|1786.07|1785.57|1784.71|1784.21|1786.15|1785.65|1784.57|1784.07|731
1623980700000|2021-06-18 01:45:00|1784.68|1784.18|1784.16|1783.66|1784.73|1784.23|1783.63|1783.13|628
1623981000000|2021-06-18 01:50:00|1784.17|1783.67|1783.93|1783.43|1784.38|1783.88|1783.61|1783.09|558
1623981300000|2021-06-18 01:55:00|1783.99|1783.49|1784.97|1784.47|1785.39|1784.87|1783.78|1783.28|645
1623981600000|2021-06-18 02:00:00|1784.84|1784.34|1784.25|1783.75|1785.16|1784.6|1784.25|1783.75|635
1623981900000|2021-06-18 02:05:00|1784.31|1783.81|1783.21|1782.71|1784.81|1784.2|1782.89|1782.37|555
1623982200000|2021-06-18 02:10:00|1783.2|1782.7|1782.41|1781.91|1783.41|1782.81|1781.78|1781.16|627
1623982500000|2021-06-18 02:15:00|1782.39|1781.89|1783.24|1782.74|1783.24|1782.74|1781.97|1781.47|469
1623982800000|2021-06-18 02:20:00|1783.22|1782.72|1783.9|1783.4|1784.05|1783.4|1782.99|1782.49|419
1623983100000|2021-06-18 02:25:00|1783.89|1783.39|1784.22|1783.72|1784.7|1784.07|1783.89|1783.24|515
1623983400000|2021-06-18 02:30:00|1784.17|1783.67|1785.16|1784.66|1785.37|1784.77|1783.7|1783.1|671
1623983700000|2021-06-18 02:35:00|1785.12|1784.62|1784.79|1784.29|1785.35|1784.77|1784.31|1783.81|586
1623984000000|2021-06-18 02:40:00|1784.76|1784.26|1783.8|1783.3|1784.96|1784.46|1783.76|1783.16|576
1623984300000|2021-06-18 02:45:00|1783.83|1783.33|1783.02|1782.52|1783.87|1783.37|1782.73|1782.13|614
1623984600000|2021-06-18 02:50:00|1783.01|1782.51|1784.23|1783.73|1784.56|1784.06|1782.97|1782.34|637
1623984900000|2021-06-18 02:55:00|1784.22|1783.72|1784.82|1784.32|1785.17|1784.67|1783.62|1783.01|538
1623985200000|2021-06-18 03:00:00|1784.83|1784.33|1783.99|1783.49|1784.89|1784.33|1783.55|1782.9|482
1623985500000|2021-06-18 03:05:00|1784.01|1783.51|1785.21|1784.71|1785.28|1784.73|1783.94|1783.31|463
1623985800000|2021-06-18 03:10:00|1785.2|1784.7|1785.25|1784.75|1785.36|1784.86|1784.15|1783.55|565
1623986100000|2021-06-18 03:15:00|1785.24|1784.74|1785.6|1785.1|1786.28|1785.78|1785.2|1784.6|620
1623986400000|2021-06-18 03:20:00|1785.62|1785.12|1785.52|1785.02|1785.7|1785.2|1785.13|1784.63|496
1623986700000|2021-06-18 03:25:00|1785.54|1785.04|1786.22|1785.72|1786.4|1785.9|1785.51|1784.97|477
1623987000000|2021-06-18 03:30:00|1786.21|1785.71|1786.22|1785.72|1786.4|1785.9|1785.81|1785.27|398
1623987300000|2021-06-18 03:35:00|1786.24|1785.74|1786.4|1785.9|1786.59|1785.98|1786.09|1785.59|342
1623987600000|2021-06-18 03:40:00|1786.39|1785.89|1786.6|1786.1|1786.84|1786.21|1786.22|1785.72|361
1623987900000|2021-06-18 03:45:00|1786.59|1786.09|1786.31|1785.81|1786.72|1786.13|1786.19|1785.69|291
1623988200000|2021-06-18 03:50:00|1786.33|1785.83|1786.43|1785.93|1786.81|1786.16|1786.3|1785.78|253
1623988500000|2021-06-18 03:55:00|1786.44|1785.94|1786.2|1785.7|1786.44|1785.94|1785.77|1785.16|278
1623988800000|2021-06-18 04:00:00|1786.18|1785.68|1785.55|1785.05|1786.48|1785.98|1785.44|1784.87|421
1623989100000|2021-06-18 04:05:00|1785.7|1784.9|1785.35|1784.85|1785.7|1785.15|1785.26|1784.74|332
1623989400000|2021-06-18 04:10:00|1785.36|1784.86|1785.4|1784.9|1785.49|1784.99|1784.13|1783.5|433
1623989700000|2021-06-18 04:15:00|1785.42|1784.92|1787.22|1786.72|1787.22|1786.72|1785.4|1784.9|488
1623990000000|2021-06-18 04:20:00|1787.2|1786.7|1786.37|1785.87|1787.58|1786.99|1786.24|1785.7|602
1623990300000|2021-06-18 04:25:00|1786.36|1785.86|1785.58|1785.08|1786.37|1785.87|1785.41|1784.79|368
1623990600000|2021-06-18 04:30:00|1785.53|1785.03|1785.15|1784.65|1785.73|1785.11|1785.05|1784.44|365
1623990900000|2021-06-18 04:35:00|1785.16|1784.66|1785|1784.5|1785.54|1784.82|1784.86|1784.36|349
1623991200000|2021-06-18 04:40:00|1784.99|1784.49|1785.12|1784.62|1785.4|1784.78|1784.88|1784.3|302
1623991500000|2021-06-18 04:45:00|1785.13|1784.63|1786.03|1785.53|1786.24|1785.67|1785.08|1784.58|382
1623991800000|2021-06-18 04:50:00|1786.02|1785.52|1785.59|1785.09|1786.25|1785.72|1785.36|1784.86|304
1623992100000|2021-06-18 04:55:00|1785.6|1785.1|1784.84|1784.34|1785.89|1785.3|1784.83|1784.33|337
1623992400000|2021-06-18 05:00:00|1784.92|1784.42|1784.14|1783.64|1785.49|1784.99|1783.85|1783.22|601
1623992700000|2021-06-18 05:05:00|1784.15|1783.65|1783.41|1782.91|1784.42|1783.82|1783.18|1782.68|551
1623993000000|2021-06-18 05:10:00|1783.4|1782.9|1783.38|1782.88|1784.46|1783.85|1783.05|1782.55|577
1623993300000|2021-06-18 05:15:00|1783.35|1782.85|1782.8|1782.3|1783.47|1782.97|1782.47|1781.88|558
1623993600000|2021-06-18 05:20:00|1782.79|1782.29|1783.76|1783.26|1783.76|1783.26|1782.67|1782.15|585
1623993900000|2021-06-18 05:25:00|1783.75|1783.25|1783.36|1782.86|1783.8|1783.28|1782.7|1782.08|490
1623994200000|2021-06-18 05:30:00|1783.35|1782.85|1784.15|1783.65|1784.48|1783.9|1782.55|1782.05|733
1623994500000|2021-06-18 05:35:00|1784.16|1783.66|1783.92|1783.42|1784.82|1784.18|1783.77|1783.14|686
1623994800000|2021-06-18 05:40:00|1783.88|1783.38|1785.09|1784.59|1785.09|1784.59|1783.72|1783.12|557
1623995100000|2021-06-18 05:45:00|1785.06|1784.56|1786.03|1785.53|1786.08|1785.54|1784.6|1783.95|642
1623995400000|2021-06-18 05:50:00|1785.97|1785.47|1785.7|1785.2|1786.28|1785.66|1785.17|1784.62|631
1623995700000|2021-06-18 05:55:00|1785.69|1785.19|1785.56|1785.06|1786.05|1785.5|1785.56|1784.93|578
1623996000000|2021-06-18 06:00:00|1785.46|1784.96|1784.42|1783.92|1785.6|1785.1|1783.3|1782.8|908
1623996300000|2021-06-18 06:05:00|1784.45|1783.95|1783.48|1782.98|1785.66|1785.11|1783.4|1782.9|773
1623996600000|2021-06-18 06:10:00|1783.64|1782.84|1785.31|1784.81|1785.62|1785.03|1783.48|1782.84|816
1623996900000|2021-06-18 06:15:00|1785.28|1784.78|1785.93|1785.43|1786.14|1785.62|1784.63|1784.13|698
1623997200000|2021-06-18 06:20:00|1786.1|1785.3|1785.08|1784.58|1786.63|1786.01|1785.03|1784.53|753
1623997500000|2021-06-18 06:25:00|1785.04|1784.54|1786.4|1785.9|1786.46|1785.91|1784.71|1784.21|683
1623997800000|2021-06-18 06:30:00|1786.41|1785.91|1785.04|1784.54|1786.99|1786.49|1784.89|1784.35|677
1623998100000|2021-06-18 06:35:00|1785.03|1784.53|1785.1|1784.6|1786.18|1785.68|1785.03|1784.53|642
1623998400000|2021-06-18 06:40:00|1785.12|1784.62|1784.94|1784.44|1785.93|1785.43|1784.42|1783.92|672
1623998700000|2021-06-18 06:45:00|1784.89|1784.39|1783.43|1782.93|1785.08|1784.58|1783.43|1782.93|748
1623999000000|2021-06-18 06:50:00|1783.41|1782.91|1783.68|1783.18|1784.67|1784.11|1783.01|1782.51|866
1623999300000|2021-06-18 06:55:00|1783.8|1783|1783.99|1783.49|1784.58|1784.04|1783.59|1783|807
1623999600000|2021-06-18 07:00:00|1783.96|1783.46|1785.03|1784.53|1785.66|1785.16|1783.93|1783.43|929
1623999900000|2021-06-18 07:05:00|1785.01|1784.51|1785.28|1784.78|1785.64|1785.14|1784.07|1783.47|869
1624000200000|2021-06-18 07:10:00|1785.22|1784.72|1786.78|1786.28|1787.17|1786.67|1784.58|1784.08|742
1624000500000|2021-06-18 07:15:00|1786.75|1786.25|1785.04|1784.54|1787.2|1786.7|1785|1784.4|828
1624000800000|2021-06-18 07:20:00|1785.03|1784.53|1786.44|1785.94|1786.54|1786.04|1784.58|1784.08|686
1624001100000|2021-06-18 07:25:00|1786.39|1785.89|1787.59|1787.09|1787.85|1787.35|1786.21|1785.71|716
1624001400000|2021-06-18 07:30:00|1787.58|1787.08|1788.82|1788.32|1789.65|1789.15|1787.38|1786.88|842
1624001700000|2021-06-18 07:35:00|1788.83|1788.33|1789.68|1789.18|1789.91|1789.41|1788.02|1787.52|744
1624002000000|2021-06-18 07:40:00|1789.69|1789.19|1789.19|1788.69|1790.34|1789.84|1788.4|1787.9|771
1624002300000|2021-06-18 07:45:00|1789.21|1788.71|1790.08|1789.58|1790.08|1789.58|1788.96|1788.46|661
1624002600000|2021-06-18 07:50:00|1790.05|1789.55|1793.45|1792.95|1793.54|1793.04|1789.86|1789.36|934
1624002900000|2021-06-18 07:55:00|1793.44|1792.94|1793.45|1792.95|1793.87|1793.37|1792.55|1792.05|831
1624003200000|2021-06-18 08:00:00|1793.35|1792.85|1792.46|1791.96|1794.99|1794.49|1792.33|1791.82|840
1624003500000|2021-06-18 08:05:00|1792.47|1791.97|1791.24|1790.74|1792.51|1792.01|1790.57|1790.07|748
1624003800000|2021-06-18 08:10:00|1791.25|1790.75|1791.2|1790.7|1792.46|1791.96|1791.15|1790.65|665
1624004100000|2021-06-18 08:15:00|1791.21|1790.71|1791.88|1791.38|1792.02|1791.52|1791.15|1790.65|670
1624004400000|2021-06-18 08:20:00|1791.89|1791.39|1791.66|1791.16|1792.42|1791.92|1790.81|1790.31|660
1624004700000|2021-06-18 08:25:00|1791.67|1791.17|1793.73|1793.23|1793.95|1793.41|1791.21|1790.71|639
1624005000000|2021-06-18 08:30:00|1793.72|1793.22|1792.1|1791.6|1793.72|1793.22|1791.68|1791.05|672
1624005300000|2021-06-18 08:35:00|1792.11|1791.61|1792.48|1791.98|1792.48|1791.98|1790.72|1790.22|630
1624005600000|2021-06-18 08:40:00|1792.47|1791.97|1791.3|1790.8|1792.57|1792.07|1790.98|1790.48|517
1624005900000|2021-06-18 08:45:00|1791.29|1790.79|1791.95|1791.45|1792.43|1791.88|1791.29|1790.79|437
1624006200000|2021-06-18 08:50:00|1791.96|1791.46|1792.04|1791.54|1792.27|1791.77|1791.65|1791.15|468
1624006500000|2021-06-18 08:55:00|1792.06|1791.56|1791.45|1790.95|1792.18|1791.68|1791.06|1790.56|482
1624006800000|2021-06-18 09:00:00|1791.48|1790.98|1791.56|1791.06|1791.85|1791.21|1790.65|1790.15|548
1624007100000|2021-06-18 09:05:00|1791.55|1791.05|1791.97|1791.47|1792.15|1791.65|1791.16|1790.66|516
1624007400000|2021-06-18 09:10:00|1791.96|1791.46|1792.63|1792.13|1793.12|1792.62|1791.96|1791.46|523
1624007700000|2021-06-18 09:15:00|1792.64|1792.14|1792.83|1792.33|1793.45|1792.95|1792.57|1792.07|477
1624008000000|2021-06-18 09:20:00|1792.8|1792.3|1793.29|1792.79|1793.5|1793|1792.64|1792.14|571
1624008300000|2021-06-18 09:25:00|1793.3|1792.8|1792.51|1792.01|1793.68|1793.18|1792.5|1792|551
1624008600000|2021-06-18 09:30:00|1792.52|1792.02|1792.56|1792.06|1793.08|1792.56|1791.59|1791.09|644
1624008900000|2021-06-18 09:35:00|1792.58|1792.08|1793.37|1792.87|1793.41|1792.91|1792.26|1791.76|545
1624009200000|2021-06-18 09:40:00|1793.36|1792.86|1793.17|1792.67|1793.62|1793.12|1793.06|1792.56|524
1624009500000|2021-06-18 09:45:00|1793.16|1792.66|1792.38|1791.88|1793.3|1792.8|1792.31|1791.81|514
1624009800000|2021-06-18 09:50:00|1792.34|1791.84|1794.08|1793.58|1794.32|1793.82|1791.99|1791.49|600
1624010100000|2021-06-18 09:55:00|1794.07|1793.57|1794.7|1794.2|1797.48|1796.98|1793.94|1793.36|816
1624010400000|2021-06-18 10:00:00|1794.69|1794.19|1792.58|1792.08|1795.35|1794.77|1792.57|1792.07|682
1624010700000|2021-06-18 10:05:00|1792.61|1792.11|1792.07|1791.57|1792.9|1792.4|1791.55|1791.05|645
1624011000000|2021-06-18 10:10:00|1792.05|1791.55|1791.88|1791.38|1792.85|1792.35|1791.88|1791.38|493
1624011300000|2021-06-18 10:15:00|1791.86|1791.36|1792.14|1791.64|1792.29|1791.79|1791.58|1791.08|585
1624011600000|2021-06-18 10:20:00|1792.12|1791.62|1792.78|1792.28|1792.94|1792.44|1792.05|1791.55|511
1624011900000|2021-06-18 10:25:00|1792.83|1792.33|1792.07|1791.57|1793.34|1792.84|1792|1791.5|420
1624012200000|2021-06-18 10:30:00|1791.98|1791.48|1792.52|1792.02|1792.54|1792.04|1791.65|1791.15|469
1624012500000|2021-06-18 10:35:00|1792.53|1792.03|1792.27|1791.77|1792.83|1792.33|1792.11|1791.57|440
1624012800000|2021-06-18 10:40:00|1792.25|1791.75|1791.89|1791.39|1792.36|1791.86|1791.72|1791.22|379
1624013100000|2021-06-18 10:45:00|1791.88|1791.38|1793.19|1792.69|1793.19|1792.69|1791.87|1791.37|420
1624013400000|2021-06-18 10:50:00|1793.18|1792.68|1793.44|1792.94|1793.49|1792.99|1792.62|1792.12|421
1624013700000|2021-06-18 10:55:00|1793.45|1792.95|1792.03|1791.53|1793.55|1793.05|1791.98|1791.48|435
1624014000000|2021-06-18 11:00:00|1792.02|1791.52|1792.33|1791.83|1792.93|1792.43|1791.53|1791.03|643
1624014300000|2021-06-18 11:05:00|1792.35|1791.85|1791.72|1791.22|1792.35|1791.85|1790.99|1790.49|569
1624014600000|2021-06-18 11:10:00|1791.73|1791.23|1793.26|1792.76|1793.41|1792.91|1791.61|1791.11|618
1624014900000|2021-06-18 11:15:00|1793.27|1792.77|1792.58|1792.08|1793.6|1793.1|1792.5|1792|586
1624015200000|2021-06-18 11:20:00|1792.59|1792.09|1793.58|1793.08|1793.76|1793.26|1792.04|1791.54|662
1624015500000|2021-06-18 11:25:00|1793.56|1793.06|1792.35|1791.85|1793.88|1793.38|1792.35|1791.85|486
1624015800000|2021-06-18 11:30:00|1792.37|1791.87|1792.89|1792.39|1793.55|1793.05|1792.24|1791.74|568
1624016100000|2021-06-18 11:35:00|1792.88|1792.38|1792.39|1791.89|1793.04|1792.54|1792.26|1791.76|591
1624016400000|2021-06-18 11:40:00|1792.4|1791.9|1793.95|1793.45|1793.95|1793.45|1792.4|1791.9|563
1624016700000|2021-06-18 11:45:00|1793.92|1793.42|1793.62|1793.12|1794.04|1793.54|1792.94|1792.44|556
1624017000000|2021-06-18 11:50:00|1793.54|1793.04|1792.47|1791.97|1793.54|1793.04|1792.27|1791.77|649
1624017300000|2021-06-18 11:55:00|1792.48|1791.98|1794.41|1793.91|1794.8|1794.3|1792.42|1791.92|771
1624017600000|2021-06-18 12:00:00|1794.36|1793.86|1792.84|1792.34|1794.56|1794.06|1792.48|1791.98|872
1624017900000|2021-06-18 12:05:00|1792.78|1792.28|1792.18|1791.68|1793.61|1793.11|1792.15|1791.65|908
1624018200000|2021-06-18 12:10:00|1792.23|1791.73|1792.22|1791.72|1793.84|1793.34|1791.17|1790.67|1016
1624018500000|2021-06-18 12:15:00|1792.25|1791.75|1789.1|1788.6|1792.63|1792.13|1789.09|1788.59|1058
1624018800000|2021-06-18 12:20:00|1789.08|1788.58|1783.41|1782.91|1789.08|1788.58|1782.74|1782.18|1182
1624019100000|2021-06-18 12:25:00|1783.28|1782.78|1779.17|1778.67|1784.38|1783.85|1777.82|1777.32|1203
1624019400000|2021-06-18 12:30:00|1779.03|1778.53|1779.95|1779.15|1780.39|1779.89|1777.65|1777.15|1116
1624019700000|2021-06-18 12:35:00|1779.75|1779.25|1780.11|1779.61|1781.65|1781.15|1778.45|1777.85|1074
1624020000000|2021-06-18 12:40:00|1779.92|1779.42|1778.64|1778.14|1781.23|1780.73|1778.4|1777.9|1034
1624020300000|2021-06-18 12:45:00|1778.56|1778.06|1777.37|1776.87|1779.45|1778.95|1776.3|1775.8|1071
1624020600000|2021-06-18 12:50:00|1777.36|1776.86|1778.8|1778.3|1778.8|1778.3|1775.53|1775.03|1022
1624020900000|2021-06-18 12:55:00|1778.88|1778.38|1777.6|1777.1|1778.91|1778.41|1776.26|1775.76|1032
1624021200000|2021-06-18 13:00:00|1777.63|1777.13|1778.75|1778.25|1779.33|1778.83|1774.56|1773.98|1118
1624021500000|2021-06-18 13:05:00|1778.62|1778.12|1777.57|1777.07|1779|1778.5|1776.63|1776.13|1030
1624021800000|2021-06-18 13:10:00|1777.36|1776.86|1776.11|1775.61|1778.23|1777.73|1775.63|1775.13|1016
1624022100000|2021-06-18 13:15:00|1776.05|1775.55|1776.61|1776.11|1777.03|1776.53|1774.8|1774.3|1011
1624022400000|2021-06-18 13:20:00|1776.69|1776.19|1775.6|1775.1|1777.34|1776.84|1775.15|1774.65|990
1624022700000|2021-06-18 13:25:00|1775.58|1775.08|1775.27|1774.77|1776.12|1775.62|1774.14|1773.64|953
1624023000000|2021-06-18 13:30:00|1775.31|1774.81|1776.31|1775.81|1777.61|1777.11|1774.18|1773.68|1202
1624023300000|2021-06-18 13:35:00|1776.14|1775.64|1773.44|1772.94|1776.75|1776.25|1773.11|1772.61|1160
1624023600000|2021-06-18 13:40:00|1773.42|1772.92|1775.07|1774.57|1776.87|1776.37|1772.91|1772.41|1073
1624023900000|2021-06-18 13:45:00|1775.03|1774.53|1774.08|1773.58|1775.17|1774.67|1773.2|1772.7|1034
1624024200000|2021-06-18 13:50:00|1774.06|1773.56|1775.11|1774.61|1775.22|1774.72|1772.93|1772.43|1065
1624024500000|2021-06-18 13:55:00|1775.18|1774.68|1773.51|1773.01|1776.2|1775.7|1772.79|1772.29|1079
1624024800000|2021-06-18 14:00:00|1773.22|1772.72|1769.83|1769.33|1774.7|1774.2|1769.39|1768.89|1152
1624025100000|2021-06-18 14:05:00|1769.85|1769.35|1774.93|1774.43|1775.2|1774.7|1769.68|1769.18|1153
1624025400000|2021-06-18 14:10:00|1774.96|1774.46|1776.04|1775.54|1777.53|1777.03|1773.06|1772.56|1150
1624025700000|2021-06-18 14:15:00|1776.06|1775.56|1773.8|1773.3|1776.14|1775.64|1772.66|1772.16|1046
1624026000000|2021-06-18 14:20:00|1773.74|1773.24|1772.07|1771.57|1773.74|1773.24|1771.34|1770.84|1087
1624026300000|2021-06-18 14:25:00|1772.06|1771.56|1773.8|1773.3|1773.93|1773.43|1771.25|1770.75|1037
1624026600000|2021-06-18 14:30:00|1773.72|1773.22|1776.3|1775.8|1776.85|1776.35|1772.25|1771.75|1095
1624026900000|2021-06-18 14:35:00|1776.23|1775.73|1778.79|1778.29|1779.71|1779.21|1776.11|1775.61|1104
1624027200000|2021-06-18 14:40:00|1778.72|1778.22|1778.97|1778.47|1781.12|1780.62|1777.85|1777.35|1132
1624027500000|2021-06-18 14:45:00|1778.94|1778.44|1777.16|1776.66|1779.11|1778.61|1776.33|1775.83|1115
1624027800000|2021-06-18 14:50:00|1777.17|1776.67|1776.9|1776.4|1779.43|1778.93|1776.38|1775.88|1081
1624028100000|2021-06-18 14:55:00|1776.89|1776.39|1778.26|1777.76|1778.31|1777.81|1775.1|1774.6|1093
1624028400000|2021-06-18 15:00:00|1778.27|1777.77|1775.68|1775.18|1778.82|1778.32|1775.62|1775.12|1065
1624028700000|2021-06-18 15:05:00|1775.7|1775.2|1776.18|1775.68|1777.46|1776.96|1775.45|1774.95|913
1624029000000|2021-06-18 15:10:00|1776.26|1775.76|1776.18|1775.68|1776.59|1776.09|1775.62|1775.12|916
1624029300000|2021-06-18 15:15:00|1776.19|1775.69|1778.03|1777.53|1778.19|1777.69|1775.93|1775.43|886
1624029600000|2021-06-18 15:20:00|1778.02|1777.52|1775.65|1775.15|1778.85|1778.35|1775.17|1774.67|934
1624029900000|2021-06-18 15:25:00|1775.63|1775.13|1776.29|1775.79|1777.74|1777.24|1775.47|1774.97|898
1624030200000|2021-06-18 15:30:00|1776.33|1775.83|1777.17|1776.67|1777.49|1776.99|1775.05|1774.55|940
1624030500000|2021-06-18 15:35:00|1777.16|1776.66|1777.15|1776.65|1779.04|1778.54|1776.39|1775.89|834
1624030800000|2021-06-18 15:40:00|1777.14|1776.64|1775.98|1775.48|1777.27|1776.77|1775.93|1775.43|780
1624031100000|2021-06-18 15:45:00|1775.97|1775.47|1777.17|1776.67|1777.56|1776.93|1775.78|1775.28|803
1624031400000|2021-06-18 15:50:00|1777.13|1776.63|1774.31|1773.81|1777.36|1776.86|1773.84|1773.34|838
1624031700000|2021-06-18 15:55:00|1774.3|1773.8|1774.53|1774.03|1775.3|1774.8|1773.83|1773.33|812
1624032000000|2021-06-18 16:00:00|1774.5|1774|1775.37|1774.87|1775.56|1775.06|1774.3|1773.8|744
1624032300000|2021-06-18 16:05:00|1775.3|1774.8|1775.51|1775.01|1776.02|1775.52|1774.51|1774.01|729
1624032600000|2021-06-18 16:10:00|1775.49|1774.99|1776.69|1776.19|1776.87|1776.31|1775.05|1774.55|725
1624032900000|2021-06-18 16:15:00|1776.68|1776.18|1773.76|1773.26|1776.68|1776.18|1773.17|1772.67|738
1624033200000|2021-06-18 16:20:00|1773.79|1773.29|1774.41|1773.91|1774.8|1774.3|1773.75|1773.25|640
1624033500000|2021-06-18 16:25:00|1774.39|1773.89|1774.23|1773.73|1775.49|1774.99|1774.01|1773.51|657
1624033800000|2021-06-18 16:30:00|1774.24|1773.74|1773.89|1773.39|1774.44|1773.94|1773.04|1772.54|655
1624034100000|2021-06-18 16:35:00|1773.85|1773.35|1773.57|1773.07|1774.77|1774.27|1773.52|1773.02|602
1624034400000|2021-06-18 16:40:00|1773.58|1773.08|1773.85|1773.35|1774.7|1774.2|1773.58|1773.08|583
1624034700000|2021-06-18 16:45:00|1773.86|1773.36|1773.68|1773.18|1773.93|1773.43|1772.69|1772.19|647
1624035000000|2021-06-18 16:50:00|1773.66|1773.16|1773.19|1772.69|1774.12|1773.62|1772.94|1772.44|529
1624035300000|2021-06-18 16:55:00|1773.18|1772.68|1772.36|1771.86|1773.3|1772.8|1772.21|1771.71|648
1624035600000|2021-06-18 17:00:00|1772.23|1771.73|1772.99|1772.49|1773.04|1772.54|1770.87|1770.37|816
1624035900000|2021-06-18 17:05:00|1772.9|1772.4|1773.29|1772.79|1773.83|1773.33|1772.85|1772.35|658
1624036200000|2021-06-18 17:10:00|1773.3|1772.8|1773.55|1773.05|1774.09|1773.59|1773.1|1772.6|635
1624036500000|2021-06-18 17:15:00|1773.57|1773.07|1772.83|1772.33|1773.95|1773.45|1772.71|1772.21|600
1624036800000|2021-06-18 17:20:00|1772.81|1772.31|1771.09|1770.59|1772.84|1772.34|1771.01|1770.51|687
1624037100000|2021-06-18 17:25:00|1771.07|1770.57|1769.41|1768.91|1771.48|1770.98|1768.98|1768.48|811
1624037400000|2021-06-18 17:30:00|1769.39|1768.89|1768.81|1768.31|1770.68|1770.07|1768.81|1768.31|745
1624037700000|2021-06-18 17:35:00|1768.83|1768.33|1772.7|1772.2|1773.33|1772.83|1768.77|1768.27|720
1624038000000|2021-06-18 17:40:00|1772.76|1772.26|1772.71|1772.21|1773.39|1772.77|1772.67|1772.17|731
1624038300000|2021-06-18 17:45:00|1772.72|1772.22|1771.35|1770.85|1772.9|1772.4|1771.16|1770.66|657
1624038600000|2021-06-18 17:50:00|1771.5|1770.7|1772.67|1772.17|1773.35|1772.85|1771.05|1770.5|675
1624038900000|2021-06-18 17:55:00|1772.69|1772.19|1773.36|1772.86|1774.54|1774.04|1772.6|1772.09|749
1624039200000|2021-06-18 18:00:00|1773.25|1772.75|1773.22|1772.72|1774.25|1773.75|1772.76|1772.26|718
1624039500000|2021-06-18 18:05:00|1773.24|1772.74|1774.44|1773.64|1775.15|1774.56|1772.86|1772.24|819
1624039800000|2021-06-18 18:10:00|1774.3|1773.8|1772.9|1772.4|1774.59|1773.98|1772.9|1772.4|769
1624040100000|2021-06-18 18:15:00|1772.84|1772.34|1772.29|1771.79|1773.84|1773.15|1771.95|1771.45|775
1624040400000|2021-06-18 18:20:00|1772.31|1771.81|1773.63|1773.13|1774.19|1773.63|1772.31|1771.66|775
1624040700000|2021-06-18 18:25:00|1773.62|1773.12|1772.29|1771.79|1773.72|1773.22|1772.01|1771.39|767
1624041000000|2021-06-18 18:30:00|1772.17|1771.67|1771.77|1770.97|1772.34|1771.8|1771.32|1770.7|710
1624041300000|2021-06-18 18:35:00|1771.63|1771.13|1771.19|1770.69|1771.95|1771.32|1770.04|1769.54|692
1624041600000|2021-06-18 18:40:00|1771.17|1770.67|1770.13|1769.63|1772.2|1771.7|1769.9|1769.31|685
1624041900000|2021-06-18 18:45:00|1770.12|1769.62|1770.39|1769.89|1771.19|1770.54|1770.09|1769.47|606
1624042200000|2021-06-18 18:50:00|1770.35|1769.85|1771.07|1770.57|1771.34|1770.78|1770.16|1769.59|629
1624042500000|2021-06-18 18:55:00|1771.09|1770.59|1771|1770.5|1771.86|1771.36|1770.43|1769.93|793
1624042800000|2021-06-18 19:00:00|1771.06|1770.56|1770.63|1769.83|1771.26|1770.63|1769.84|1769.21|729
1624043100000|2021-06-18 19:05:00|1770.62|1769.82|1770.33|1769.83|1770.66|1770|1769.32|1768.67|684
1624043400000|2021-06-18 19:10:00|1770.35|1769.85|1771.54|1771.04|1771.69|1771.1|1770.03|1769.47|705
1624043700000|2021-06-18 19:15:00|1771.53|1771.03|1772.32|1771.82|1772.61|1771.96|1771.43|1770.79|725
1624044000000|2021-06-18 19:20:00|1772.47|1771.67|1772.84|1772.34|1773.02|1772.41|1771.83|1771.22|638
1624044300000|2021-06-18 19:25:00|1772.82|1772.32|1772.46|1771.66|1772.93|1772.32|1772.16|1771.5|656
1624044600000|2021-06-18 19:30:00|1772.53|1771.73|1771.6|1771.1|1772.53|1771.8|1771.18|1770.55|668
1624044900000|2021-06-18 19:35:00|1771.51|1771.01|1770.78|1769.98|1771.66|1771.05|1770.55|1769.9|647
1624045200000|2021-06-18 19:40:00|1770.64|1770.14|1770.92|1770.42|1771.31|1770.78|1770.24|1769.58|753
1624045500000|2021-06-18 19:45:00|1770.9|1770.4|1770.36|1769.86|1771.28|1770.64|1770.12|1769.62|685
1624045800000|2021-06-18 19:50:00|1770.41|1769.91|1770.31|1769.81|1770.66|1770.08|1769.95|1769.41|784
1624046100000|2021-06-18 19:55:00|1770.32|1769.82|1762.4|1761.9|1770.39|1769.89|1761.85|1761.35|988
1624046400000|2021-06-18 20:00:00|1762.25|1761.75|1764.72|1763.92|1766.2|1765.4|1762.25|1761.75|850
1624046700000|2021-06-18 20:05:00|1764.75|1763.95|1762.04|1761.24|1764.91|1764.11|1761.25|1760.45|719
1624047000000|2021-06-18 20:10:00|1761.88|1761.08|1763.48|1762.68|1763.59|1763.03|1761.62|1760.82|588
1624047300000|2021-06-18 20:15:00|1763.47|1762.67|1763.04|1762.24|1763.76|1762.96|1762.68|1761.88|375
1624047600000|2021-06-18 20:20:00|1763.05|1762.25|1763.45|1762.65|1763.71|1762.91|1762.62|1761.82|369
1624047900000|2021-06-18 20:25:00|1763.41|1762.61|1763.64|1762.84|1763.8|1763.19|1763|1762.2|339
1624048200000|2021-06-18 20:30:00|1763.65|1762.85|1763.86|1763.06|1763.9|1763.23|1762.99|1762.39|377
1624048500000|2021-06-18 20:35:00|1763.9|1763.1|1763.53|1762.73|1764.1|1763.3|1763.32|1762.52|351
1624048800000|2021-06-18 20:40:00|1763.51|1762.71|1764.15|1763.35|1764.62|1763.82|1763.48|1762.68|322
1624049100000|2021-06-18 20:45:00|1764.09|1763.29|1764.29|1763.49|1764.94|1764.14|1763.44|1762.64|475
1624049400000|2021-06-18 20:50:00|1764.28|1763.48|1764.96|1764.16|1765.41|1764.61|1763.78|1762.98|463
1624049700000|2021-06-18 20:55:00|1765.05|1764.25|1764.71|1763.91|1765.91|1765.11|1764.11|1763.31|587
1624226400000|2021-06-20 22:00:00|1767.77|1766.97|1769.09|1768.29|1769.32|1768.52|1766.99|1766.19|494
1624226700000|2021-06-20 22:05:00|1769.22|1768.42|1770.1|1769.3|1770.31|1769.51|1769.08|1768.28|529
1624227000000|2021-06-20 22:10:00|1770.15|1769.35|1768.18|1767.38|1770.15|1769.35|1767.96|1767.31|368
1624227300000|2021-06-20 22:15:00|1768.16|1767.36|1768.46|1767.96|1768.78|1768.15|1767.71|1767.08|370
1624227600000|2021-06-20 22:20:00|1768.61|1767.81|1769.75|1769.25|1769.95|1769.25|1768.48|1767.81|336
1624227900000|2021-06-20 22:25:00|1769.65|1769.15|1769.27|1768.47|1770.04|1769.36|1769.09|1768.45|270
1624228200000|2021-06-20 22:30:00|1769.26|1768.46|1769.7|1768.9|1770.37|1769.74|1768.97|1768.36|377
1624228500000|2021-06-20 22:35:00|1769.76|1768.96|1768.83|1768.03|1769.83|1769.15|1768.67|1768.03|378
1624228800000|2021-06-20 22:40:00|1768.94|1768.14|1768.33|1767.53|1768.94|1768.24|1767.77|1767.12|365
1624229100000|2021-06-20 22:45:00|1768.37|1767.57|1769.23|1768.43|1769.23|1768.71|1767.84|1767.23|370
1624229400000|2021-06-20 22:50:00|1769.24|1768.44|1769.01|1768.51|1769.43|1768.75|1768.72|1768.09|283
1624229700000|2021-06-20 22:55:00|1769.16|1768.36|1769.01|1768.21|1769.29|1768.64|1768.8|1768.15|243
1624230000000|2021-06-20 23:00:00|1768.94|1768.44|1768.65|1768.15|1769.59|1769.02|1768.22|1767.72|273
1624230300000|2021-06-20 23:05:00|1768.63|1768.13|1768.12|1767.62|1768.8|1768.13|1768.12|1767.59|275
1624230600000|2021-06-20 23:10:00|1768.13|1767.63|1768.37|1767.87|1769.18|1768.55|1768.06|1767.56|270
1624230900000|2021-06-20 23:15:00|1768.38|1767.88|1768.64|1768.14|1769.36|1768.71|1768.26|1767.76|268
1624231200000|2021-06-20 23:20:00|1768.63|1768.13|1768.66|1768.16|1769.38|1768.74|1768.53|1768.03|256
1624231500000|2021-06-20 23:25:00|1768.67|1768.17|1768.85|1768.05|1769.14|1768.6|1768.34|1767.84|277
1624231800000|2021-06-20 23:30:00|1768.78|1768.28|1769.62|1769.12|1769.63|1769.13|1768.77|1768.14|321
1624232100000|2021-06-20 23:35:00|1769.63|1769.13|1768.41|1767.91|1769.87|1769.37|1768.4|1767.77|341
1624232400000|2021-06-20 23:40:00|1768.42|1767.92|1768.85|1768.05|1768.9|1768.25|1767.94|1767.3|342
1624232700000|2021-06-20 23:45:00|1768.84|1768.04|1769.05|1768.55|1769.6|1768.95|1768.53|1767.94|458
1624233000000|2021-06-20 23:50:00|1769.06|1768.56|1768.96|1768.46|1769.71|1769.21|1768.58|1768.01|393
1624233300000|2021-06-20 23:55:00|1768.93|1768.43|1769.7|1769.2|1770.43|1769.93|1768.86|1768.36|404
1624233600000|2021-06-21 00:00:00|1769.49|1768.99|1770.28|1769.78|1770.46|1769.96|1768.91|1768.36|589
1624233900000|2021-06-21 00:05:00|1770.25|1769.75|1770.87|1770.37|1771.16|1770.5|1769.66|1769.08|687
1624234200000|2021-06-21 00:10:00|1770.82|1770.32|1771.48|1770.98|1771.68|1771.06|1770.57|1770.04|607
1624234500000|2021-06-21 00:15:00|1771.47|1770.97|1771.13|1770.63|1771.66|1771.15|1770.99|1770.49|437
1624234800000|2021-06-21 00:20:00|1771.12|1770.62|1771.96|1771.46|1772.09|1771.59|1770.82|1770.31|520
1624235100000|2021-06-21 00:25:00|1772.11|1771.31|1771.89|1771.39|1772.35|1771.85|1771.59|1771.09|497
1624235400000|2021-06-21 00:30:00|1771.87|1771.37|1772.83|1772.33|1773.07|1772.45|1771.44|1770.82|570
1624235700000|2021-06-21 00:35:00|1772.82|1772.32|1773.24|1772.44|1773.39|1772.79|1772.54|1771.93|568
1624236000000|2021-06-21 00:40:00|1773.06|1772.56|1773.3|1772.8|1773.66|1773.12|1772.63|1772.02|642
1624236300000|2021-06-21 00:45:00|1773.31|1772.81|1772.39|1771.59|1773.46|1772.84|1772.25|1771.59|434
1624236600000|2021-06-21 00:50:00|1772.22|1771.72|1771.84|1771.34|1772.52|1772|1771.7|1771.2|545
1624236900000|2021-06-21 00:55:00|1771.77|1771.27|1773.48|1772.98|1773.68|1773.01|1771.55|1770.97|489
1624237200000|2021-06-21 01:00:00|1773.47|1772.97|1772.84|1772.34|1774.35|1773.75|1772.7|1772.06|892
1624237500000|2021-06-21 01:05:00|1772.86|1772.36|1772.12|1771.62|1773.59|1772.95|1771.8|1771.3|885
1624237800000|2021-06-21 01:10:00|1772.09|1771.59|1772.48|1771.98|1773.68|1773.1|1771.73|1771.07|813
1624238100000|2021-06-21 01:15:00|1772.47|1771.97|1772.89|1772.39|1773.01|1772.42|1771.15|1770.52|867
1624238400000|2021-06-21 01:20:00|1772.87|1772.37|1773.52|1773.02|1773.85|1773.2|1772.63|1772.01|760
1624238700000|2021-06-21 01:25:00|1773.51|1773.01|1773.14|1772.64|1773.68|1773.01|1772.78|1772.19|718
1624239000000|2021-06-21 01:30:00|1773.08|1772.58|1773.15|1772.65|1773.93|1773.3|1772.35|1771.75|737
1624239300000|2021-06-21 01:35:00|1773.18|1772.68|1772.84|1772.34|1773.83|1773.23|1772.4|1771.83|685
1624239600000|2021-06-21 01:40:00|1772.82|1772.32|1772.07|1771.57|1773.12|1772.55|1771.98|1771.48|635
1624239900000|2021-06-21 01:45:00|1772.08|1771.58|1771.97|1771.47|1772.34|1771.84|1771.38|1770.85|737
1624240200000|2021-06-21 01:50:00|1771.93|1771.43|1771.25|1770.75|1772.8|1772.16|1771.02|1770.52|746
1624240500000|2021-06-21 01:55:00|1771.21|1770.71|1771.75|1771.25|1772.7|1772.2|1771.21|1770.66|633
1624240800000|2021-06-21 02:00:00|1771.74|1771.24|1772.95|1772.45|1773.1|1772.6|1771.51|1771.01|667
1624241100000|2021-06-21 02:05:00|1772.97|1772.47|1773.48|1772.98|1773.62|1773.06|1772.31|1771.73|628
1624241400000|2021-06-21 02:10:00|1773.47|1772.97|1774.14|1773.64|1774.26|1773.64|1772.79|1772.14|710
1624241700000|2021-06-21 02:15:00|1774.11|1773.61|1773.73|1773.23|1774.35|1773.84|1773.66|1773.12|562
1624242000000|2021-06-21 02:20:00|1773.74|1773.24|1774.29|1773.79|1774.76|1774.16|1773.74|1773.24|476
1624242300000|2021-06-21 02:25:00|1774.27|1773.77|1774.71|1774.21|1774.73|1774.23|1773.92|1773.4|472
1624242600000|2021-06-21 02:30:00|1774.7|1774.2|1775.3|1774.8|1775.41|1774.86|1774.46|1773.96|644
1624242900000|2021-06-21 02:35:00|1775.32|1774.82|1775.47|1774.97|1775.96|1775.33|1775.23|1774.61|598
1624243200000|2021-06-21 02:40:00|1775.65|1774.85|1776.14|1775.64|1776.18|1775.65|1775.33|1774.74|574
1624243500000|2021-06-21 02:45:00|1776.15|1775.65|1775.12|1774.62|1776.25|1775.65|1775.09|1774.46|567
1624243800000|2021-06-21 02:50:00|1775.11|1774.61|1775.93|1775.43|1776.24|1775.6|1775.11|1774.61|556
1624244100000|2021-06-21 02:55:00|1776.08|1775.28|1776.2|1775.7|1776.34|1775.84|1775.76|1775.16|458
1624244400000|2021-06-21 03:00:00|1776.22|1775.72|1776.7|1775.9|1776.99|1776.49|1775.58|1775.04|589
1624244700000|2021-06-21 03:05:00|1776.55|1776.05|1775.73|1775.23|1776.55|1776.05|1775.29|1774.79|654
1624245000000|2021-06-21 03:10:00|1775.72|1775.22|1775.65|1775.15|1776.76|1776.14|1775.64|1775.05|653
1624245300000|2021-06-21 03:15:00|1775.64|1775.14|1775.12|1774.62|1775.94|1775.34|1774.67|1774.17|749
1624245600000|2021-06-21 03:20:00|1775.09|1774.59|1774.75|1774.25|1776.3|1775.8|1774.17|1773.67|811
1624245900000|2021-06-21 03:25:00|1774.8|1774.3|1777.03|1776.53|1777.19|1776.69|1774.73|1774.18|818
1624246200000|2021-06-21 03:30:00|1777.17|1776.37|1774.8|1774.3|1777.28|1776.6|1774.71|1774.14|793
1624246500000|2021-06-21 03:35:00|1774.79|1774.29|1775.03|1774.53|1775.82|1775.31|1774.79|1774.2|665
1624246800000|2021-06-21 03:40:00|1775|1774.5|1775.11|1774.61|1775.72|1775.17|1774.87|1774.34|601
1624247100000|2021-06-21 03:45:00|1775.1|1774.6|1774.47|1773.97|1775.55|1775.05|1774.32|1773.82|631
1624247400000|2021-06-21 03:50:00|1774.48|1773.98|1774.63|1774.13|1774.81|1774.31|1774.18|1773.68|499
1624247700000|2021-06-21 03:55:00|1774.61|1774.11|1774.86|1774.36|1775.22|1774.72|1774.61|1774.11|555
1624248000000|2021-06-21 04:00:00|1774.88|1774.38|1774.51|1774.01|1774.92|1774.42|1774.16|1773.66|516
1624248300000|2021-06-21 04:05:00|1774.44|1773.94|1774.45|1773.95|1774.69|1774.19|1774.24|1773.74|550
1624248600000|2021-06-21 04:10:00|1774.46|1773.96|1774.62|1774.12|1774.9|1774.4|1774.44|1773.94|482
1624248900000|2021-06-21 04:15:00|1774.61|1774.11|1774.82|1774.32|1775.19|1774.69|1774.6|1774.1|395
1624249200000|2021-06-21 04:20:00|1774.81|1774.31|1775.39|1774.89|1775.69|1775.19|1774.57|1774.07|355
1624249500000|2021-06-21 04:25:00|1775.35|1774.85|1774.74|1774.24|1775.53|1774.95|1774.7|1774.2|371
1624249800000|2021-06-21 04:30:00|1774.75|1774.25|1773.98|1773.48|1775.15|1774.65|1773.81|1773.31|444
1624250100000|2021-06-21 04:35:00|1774.01|1773.51|1773.77|1773.27|1774.17|1773.67|1773.65|1773.15|430
1624250400000|2021-06-21 04:40:00|1773.69|1773.19|1774.75|1774.25|1775.13|1774.63|1773.67|1773.17|428
1624250700000|2021-06-21 04:45:00|1774.73|1774.23|1774.79|1774.29|1775.21|1774.65|1774.59|1774.01|343
1624251000000|2021-06-21 04:50:00|1774.77|1774.27|1773.79|1773.29|1774.96|1774.39|1773.69|1773.16|464
1624251300000|2021-06-21 04:55:00|1773.83|1773.33|1773.47|1772.97|1773.84|1773.34|1773.11|1772.53|442
1624251600000|2021-06-21 05:00:00|1773.48|1772.98|1772.9|1772.4|1773.48|1772.98|1772.16|1771.66|618
1624251900000|2021-06-21 05:05:00|1772.92|1772.42|1772.56|1772.06|1773.45|1772.87|1772.42|1771.92|624
1624252200000|2021-06-21 05:10:00|1772.53|1772.03|1772.42|1771.92|1772.93|1772.43|1772.21|1771.71|462
1624252500000|2021-06-21 05:15:00|1772.43|1771.93|1771.52|1771.02|1772.48|1771.95|1770.72|1770.1|657
1624252800000|2021-06-21 05:20:00|1771.51|1771.01|1771.27|1770.77|1771.53|1771.03|1770.97|1770.45|455
1624253100000|2021-06-21 05:25:00|1771.28|1770.78|1771.47|1770.97|1771.53|1771.03|1770.68|1770.18|410
1624253400000|2021-06-21 05:30:00|1771.53|1771.03|1767.67|1767.17|1771.58|1771.08|1766.81|1766.29|1032
1624253700000|2021-06-21 05:35:00|1767.7|1767.2|1768.34|1767.84|1769.43|1768.93|1767.18|1766.68|797
1624254000000|2021-06-21 05:40:00|1768.37|1767.87|1768.4|1767.9|1769.02|1768.52|1768.01|1767.51|759
1624254300000|2021-06-21 05:45:00|1768.41|1767.91|1770.67|1769.87|1770.95|1770.45|1767.88|1767.25|724
1624254600000|2021-06-21 05:50:00|1770.51|1770.01|1771.29|1770.79|1771.71|1771.21|1770.32|1769.8|675
1624254900000|2021-06-21 05:55:00|1771.27|1770.77|1773.58|1773.08|1773.96|1773.46|1771.26|1770.76|733
1624255200000|2021-06-21 06:00:00|1773.6|1773.1|1773.74|1773.24|1775.1|1774.6|1772.9|1772.21|966
1624255500000|2021-06-21 06:05:00|1773.71|1773.21|1776.29|1775.79|1776.34|1775.84|1773.06|1772.41|810
1624255800000|2021-06-21 06:10:00|1776.25|1775.75|1778.08|1777.58|1779.27|1778.75|1776.15|1775.58|1019
1624256100000|2021-06-21 06:15:00|1778.17|1777.67|1778.09|1777.59|1778.65|1778.15|1777.35|1776.85|933
1624256400000|2021-06-21 06:20:00|1778.1|1777.6|1778.16|1777.66|1778.93|1778.43|1776.08|1775.58|895
1624256700000|2021-06-21 06:25:00|1778.14|1777.64|1777.27|1776.77|1778.46|1777.96|1776.42|1775.92|879
1624257000000|2021-06-21 06:30:00|1777.28|1776.78|1778.73|1778.23|1779.1|1778.6|1776.79|1776.29|890
1624257300000|2021-06-21 06:35:00|1778.8|1778.3|1777.65|1777.15|1779.34|1778.74|1777.31|1776.81|800
1624257600000|2021-06-21 06:40:00|1777.62|1777.12|1778.44|1777.94|1778.79|1778.16|1776.57|1776.07|789
1624257900000|2021-06-21 06:45:00|1778.46|1777.96|1780.04|1779.54|1780.24|1779.74|1778.3|1777.8|824
1624258200000|2021-06-21 06:50:00|1780.05|1779.55|1779.65|1779.15|1780.54|1779.93|1778.07|1777.57|915
1624258500000|2021-06-21 06:55:00|1779.64|1779.14|1778.72|1778.22|1780.09|1779.59|1778.01|1777.51|861
1624258800000|2021-06-21 07:00:00|1778.83|1778.33|1777.66|1777.16|1780.29|1779.79|1777.29|1776.79|956
1624259100000|2021-06-21 07:05:00|1777.68|1777.18|1777.55|1777.05|1778.44|1777.94|1776.87|1776.31|915
1624259400000|2021-06-21 07:10:00|1777.54|1777.04|1777.32|1776.82|1778.69|1778.19|1777.23|1776.73|755
1624259700000|2021-06-21 07:15:00|1777.34|1776.84|1776.42|1775.92|1777.54|1777.04|1775.61|1775.11|788
1624260000000|2021-06-21 07:20:00|1776.54|1776.04|1775.02|1774.52|1777.23|1776.68|1774.52|1774.02|798
1624260300000|2021-06-21 07:25:00|1775.06|1774.56|1774.91|1774.41|1776.08|1775.58|1774.8|1774.3|780
1624260600000|2021-06-21 07:30:00|1775.01|1774.51|1776.98|1776.48|1777.2|1776.7|1774.89|1774.39|796
1624260900000|2021-06-21 07:35:00|1776.99|1776.49|1776.16|1775.66|1777.69|1777.19|1776.05|1775.55|790
1624261200000|2021-06-21 07:40:00|1776.18|1775.68|1779|1778.5|1779.04|1778.54|1776.18|1775.68|818
1624261500000|2021-06-21 07:45:00|1778.98|1778.48|1777.94|1777.44|1779.17|1778.67|1777.73|1777.16|915
1624261800000|2021-06-21 07:50:00|1778.07|1777.57|1778.43|1777.93|1778.69|1778.19|1776.38|1775.84|839
1624262100000|2021-06-21 07:55:00|1778.41|1777.91|1778.98|1778.48|1779.04|1778.54|1777.43|1776.93|740
1624262400000|2021-06-21 08:00:00|1778.99|1778.49|1778.73|1778.23|1779.75|1779.25|1778.36|1777.8|811
1624262700000|2021-06-21 08:05:00|1778.77|1778.27|1780.75|1780.25|1780.94|1780.31|1778.14|1777.64|837
1624263000000|2021-06-21 08:10:00|1780.64|1780.14|1784.66|1784.16|1785|1784.5|1780.24|1779.74|847
1624263300000|2021-06-21 08:15:00|1784.46|1783.96|1782.4|1781.9|1784.46|1783.96|1781.97|1781.47|868
1624263600000|2021-06-21 08:20:00|1782.38|1781.88|1783.14|1782.64|1783.87|1783.37|1782.21|1781.71|669
1624263900000|2021-06-21 08:25:00|1783.16|1782.66|1782.25|1781.75|1783.3|1782.8|1781.79|1781.29|619
1624264200000|2021-06-21 08:30:00|1782.24|1781.74|1783.02|1782.52|1783.58|1783.08|1782.14|1781.64|640
1624264500000|2021-06-21 08:35:00|1783|1782.5|1784.08|1783.58|1784.3|1783.8|1782.95|1782.45|718
1624264800000|2021-06-21 08:40:00|1784.09|1783.59|1783.94|1783.44|1784.13|1783.63|1783.05|1782.55|710
1624265100000|2021-06-21 08:45:00|1783.9|1783.4|1785.37|1784.87|1786|1785.49|1783.57|1783.07|767
1624265400000|2021-06-21 08:50:00|1785.39|1784.89|1785.42|1784.92|1785.66|1785.06|1783.84|1783.34|666
1624265700000|2021-06-21 08:55:00|1785.43|1784.93|1785.26|1784.76|1785.5|1785|1784.44|1783.94|654
1624266000000|2021-06-21 09:00:00|1785.25|1784.75|1783.23|1782.73|1785.41|1784.91|1783.15|1782.65|652
1624266300000|2021-06-21 09:05:00|1783.21|1782.71|1784.03|1783.53|1784.26|1783.76|1782.9|1782.4|593
1624266600000|2021-06-21 09:10:00|1784|1783.5|1783.79|1783.29|1784.06|1783.56|1783.18|1782.68|572
1624266900000|2021-06-21 09:15:00|1783.76|1783.26|1782.97|1782.47|1783.93|1783.43|1782.96|1782.46|576
1624267200000|2021-06-21 09:20:00|1782.96|1782.46|1784.81|1784.31|1784.91|1784.41|1782.54|1782.04|656
1624267500000|2021-06-21 09:25:00|1784.8|1784.3|1784.95|1784.45|1785.02|1784.52|1783.95|1783.45|579
1624267800000|2021-06-21 09:30:00|1784.94|1784.44|1782.93|1782.43|1784.94|1784.44|1782.57|1782.07|673
1624268100000|2021-06-21 09:35:00|1782.95|1782.45|1783.47|1782.97|1784.04|1783.44|1782.91|1782.37|592
1624268400000|2021-06-21 09:40:00|1783.48|1782.98|1783.02|1782.52|1783.83|1783.33|1782.73|1782.12|587
1624268700000|2021-06-21 09:45:00|1782.99|1782.49|1784.98|1784.48|1785.08|1784.58|1782.94|1782.44|540
1624269000000|2021-06-21 09:50:00|1784.97|1784.47|1785.97|1785.47|1786.15|1785.65|1784.37|1783.87|661
1624269300000|2021-06-21 09:55:00|1786.01|1785.51|1784.28|1783.78|1786.01|1785.51|1784.07|1783.57|615
1624269600000|2021-06-21 10:00:00|1784.35|1783.85|1782.79|1782.29|1785.04|1784.54|1782.69|1782.19|717
1624269900000|2021-06-21 10:05:00|1782.83|1782.33|1783.83|1783.33|1784.03|1783.53|1782.18|1781.68|644
1624270200000|2021-06-21 10:10:00|1783.84|1783.34|1783.21|1782.71|1784.31|1783.81|1783.06|1782.56|576
1624270500000|2021-06-21 10:15:00|1783.19|1782.69|1783.08|1782.58|1783.82|1783.32|1783.03|1782.53|525
1624270800000|2021-06-21 10:20:00|1783.04|1782.54|1783.29|1782.79|1783.35|1782.85|1782.5|1782|530
1624271100000|2021-06-21 10:25:00|1783.16|1782.66|1782.68|1782.18|1783.65|1783.15|1782.54|1782.04|625
1624271400000|2021-06-21 10:30:00|1782.7|1782.2|1783.5|1783|1783.91|1783.41|1782.12|1781.62|614
1624271700000|2021-06-21 10:35:00|1783.51|1783.01|1783.54|1783.04|1783.59|1783.09|1782.76|1782.26|584
1624272000000|2021-06-21 10:40:00|1783.53|1783.03|1783.71|1783.21|1784.87|1784.18|1783.33|1782.83|627
1624272300000|2021-06-21 10:45:00|1783.7|1783.2|1784.43|1783.93|1785.12|1784.62|1783.48|1782.98|594
1624272600000|2021-06-21 10:50:00|1784.38|1783.88|1784.05|1783.55|1784.64|1784.14|1783.28|1782.78|560
1624272900000|2021-06-21 10:55:00|1784|1783.5|1783.3|1782.8|1784.11|1783.61|1783.23|1782.73|610
1624273200000|2021-06-21 11:00:00|1783.25|1782.75|1784.2|1783.7|1784.24|1783.74|1782.38|1781.88|743
1624273500000|2021-06-21 11:05:00|1784.13|1783.63|1783.49|1782.99|1784.46|1783.96|1782.83|1782.33|596
1624273800000|2021-06-21 11:10:00|1783.53|1783.03|1784.09|1783.59|1784.25|1783.66|1782.88|1782.25|641
1624274100000|2021-06-21 11:15:00|1784.08|1783.58|1783.37|1782.87|1784.09|1783.59|1782.65|1782.15|620
1624274400000|2021-06-21 11:20:00|1783.4|1782.9|1784.3|1783.8|1784.61|1784.06|1783.38|1782.87|581
1624274700000|2021-06-21 11:25:00|1784.32|1783.82|1783.72|1783.22|1784.87|1784.37|1783.61|1783.11|675
1624275000000|2021-06-21 11:30:00|1783.59|1783.09|1783.98|1783.48|1784.24|1783.74|1783.12|1782.62|663
1624275300000|2021-06-21 11:35:00|1784.09|1783.29|1783.91|1783.41|1784.56|1784.06|1783.79|1783.15|590
1624275600000|2021-06-21 11:40:00|1783.84|1783.34|1782.94|1782.44|1784.24|1783.74|1782.93|1782.43|537
1624275900000|2021-06-21 11:45:00|1782.93|1782.43|1783.18|1782.68|1783.84|1783.34|1782.87|1782.37|576
1624276200000|2021-06-21 11:50:00|1783.16|1782.66|1783.42|1782.92|1783.5|1783|1782.92|1782.42|542
1624276500000|2021-06-21 11:55:00|1783.4|1782.9|1782.97|1782.47|1783.43|1782.93|1782.54|1782.04|604
1624276800000|2021-06-21 12:00:00|1783.01|1782.51|1781.49|1780.99|1783.43|1782.77|1781.42|1780.92|755
1624277100000|2021-06-21 12:05:00|1781.48|1780.98|1780.8|1780.3|1781.65|1781.15|1779.96|1779.37|844
1624277400000|2021-06-21 12:10:00|1780.77|1780.27|1779.97|1779.47|1780.93|1780.43|1779.37|1778.87|848
1624277700000|2021-06-21 12:15:00|1779.92|1779.42|1778.89|1778.39|1780.08|1779.58|1778.6|1778.1|740
1624278000000|2021-06-21 12:20:00|1778.85|1778.35|1775.87|1775.37|1779.04|1778.54|1774.63|1774.13|1080
1624278300000|2021-06-21 12:25:00|1775.83|1775.33|1776.09|1775.59|1777.28|1776.78|1775.45|1774.95|971
1624278600000|2021-06-21 12:30:00|1776.25|1775.45|1774.93|1774.43|1777.27|1776.77|1774.69|1774.19|967
1624278900000|2021-06-21 12:35:00|1774.95|1774.45|1776.2|1775.7|1776.55|1776.05|1774.63|1774.13|863
1624279200000|2021-06-21 12:40:00|1776.19|1775.69|1774.92|1774.42|1776.8|1776.3|1774.27|1773.77|867
1624279500000|2021-06-21 12:45:00|1775|1774.5|1775.06|1774.56|1776.48|1775.98|1774.49|1773.99|890
1624279800000|2021-06-21 12:50:00|1775|1774.5|1775.46|1774.96|1775.68|1775.18|1774.18|1773.68|865
1624280100000|2021-06-21 12:55:00|1775.42|1774.92|1775.3|1774.8|1776.27|1775.77|1775.01|1774.51|928
1624280400000|2021-06-21 13:00:00|1775.33|1774.83|1776.42|1775.92|1777.27|1776.72|1774.77|1774.27|1029
1624280700000|2021-06-21 13:05:00|1776.45|1775.95|1779.12|1778.62|1779.82|1779.32|1776.33|1775.83|1018
1624281000000|2021-06-21 13:10:00|1779.08|1778.58|1777.57|1777.07|1779.25|1778.75|1776.42|1775.92|896
1624281300000|2021-06-21 13:15:00|1777.48|1776.98|1778.84|1778.34|1778.95|1778.45|1776.88|1776.3|931
1624281600000|2021-06-21 13:20:00|1778.83|1778.33|1779.72|1779.22|1780.09|1779.59|1778|1777.5|993
1624281900000|2021-06-21 13:25:00|1779.67|1779.17|1779.19|1778.69|1779.67|1779.17|1777.65|1777.15|891
1624282200000|2021-06-21 13:30:00|1779.16|1778.66|1779.22|1778.72|1779.86|1779.36|1776.53|1776.03|1146
1624282500000|2021-06-21 13:35:00|1779.23|1778.73|1777.21|1776.71|1779.28|1778.78|1777.09|1776.59|1102
1624282800000|2021-06-21 13:40:00|1777.25|1776.75|1776.63|1776.13|1777.25|1776.75|1774.7|1774.2|1082
1624283100000|2021-06-21 13:45:00|1776.6|1776.1|1776.02|1775.52|1776.91|1776.41|1775.44|1774.94|1297
1624283400000|2021-06-21 13:50:00|1775.94|1775.44|1775.73|1775.23|1777.05|1776.55|1774.01|1773.51|1833
1624283700000|2021-06-21 13:55:00|1775.84|1775.34|1775.43|1774.93|1776.47|1775.97|1774.66|1774.16|1798
1624284000000|2021-06-21 14:00:00|1775.41|1774.91|1776.16|1775.66|1776.33|1775.83|1773.79|1773.29|1806
1624284300000|2021-06-21 14:05:00|1776.13|1775.63|1778.7|1778.2|1779.27|1778.77|1775.25|1774.75|1683
1624284600000|2021-06-21 14:10:00|1778.65|1778.15|1778.85|1778.35|1779.99|1779.49|1778.05|1777.55|1531
1624284900000|2021-06-21 14:15:00|1778.87|1778.37|1779.07|1778.57|1780|1779.5|1777.2|1776.7|1524
1624285200000|2021-06-21 14:20:00|1779.05|1778.55|1777.59|1777.09|1779.21|1778.71|1777.33|1776.83|1414
1624285500000|2021-06-21 14:25:00|1777.6|1777.1|1781.92|1781.42|1782.74|1782.24|1777.12|1776.62|1598
1624285800000|2021-06-21 14:30:00|1782.12|1781.62|1780.02|1779.52|1782.45|1781.95|1779.9|1779.4|1406
1624286100000|2021-06-21 14:35:00|1779.98|1779.48|1781.69|1781.19|1781.99|1781.49|1779.98|1779.48|1347
1624286400000|2021-06-21 14:40:00|1781.68|1781.18|1783.43|1782.93|1783.86|1783.36|1781.34|1780.84|1477
1624286700000|2021-06-21 14:45:00|1783.42|1782.92|1781.71|1781.21|1783.8|1783.29|1781.3|1780.8|1418
1624287000000|2021-06-21 14:50:00|1781.75|1781.25|1783.51|1783.01|1783.75|1783.25|1781.7|1781.2|1515
1624287300000|2021-06-21 14:55:00|1783.47|1782.97|1782.94|1782.44|1783.96|1783.46|1782.14|1781.64|1617
1624287600000|2021-06-21 15:00:00|1783.08|1782.58|1783.92|1783.42|1784.2|1783.7|1781.98|1781.48|1547
1624287900000|2021-06-21 15:05:00|1783.93|1783.43|1786.25|1785.75|1786.42|1785.92|1783.39|1782.89|1534
1624288200000|2021-06-21 15:10:00|1786.26|1785.76|1784.98|1784.48|1786.6|1786.1|1784.94|1784.44|1413
1624288500000|2021-06-21 15:15:00|1784.99|1784.49|1786.65|1786.15|1786.69|1786.19|1784.2|1783.7|1233
1624288800000|2021-06-21 15:20:00|1786.53|1786.03|1785.59|1785.09|1786.84|1786.34|1785.32|1784.82|1210
1624289100000|2021-06-21 15:25:00|1785.56|1785.06|1784.05|1783.55|1785.62|1785.12|1783.76|1783.26|1228
1624289400000|2021-06-21 15:30:00|1784.04|1783.54|1783.19|1782.69|1784.4|1783.9|1782.71|1782.21|1372
1624289700000|2021-06-21 15:35:00|1783.25|1782.75|1784.14|1783.64|1784.54|1784.04|1783.23|1782.73|1227
1624290000000|2021-06-21 15:40:00|1784.13|1783.63|1784.75|1784.25|1785.65|1785.15|1784.1|1783.6|1131
1624290300000|2021-06-21 15:45:00|1784.76|1784.26|1785.72|1785.22|1786.05|1785.55|1784.4|1783.9|1079
1624290600000|2021-06-21 15:50:00|1785.73|1785.23|1784.34|1783.84|1785.73|1785.23|1784.32|1783.82|1124
1624290900000|2021-06-21 15:55:00|1784.35|1783.85|1783.72|1783.22|1784.57|1784.07|1783.72|1783.22|913
1624291200000|2021-06-21 16:00:00|1783.76|1783.26|1783.36|1782.86|1784.49|1783.99|1783.16|1782.66|875
1624291500000|2021-06-21 16:05:00|1783.38|1782.88|1783.69|1783.19|1784.1|1783.6|1783.36|1782.86|715
1624291800000|2021-06-21 16:10:00|1783.62|1783.12|1783.19|1782.69|1783.64|1783.14|1782.36|1781.86|775
1624292100000|2021-06-21 16:15:00|1783.2|1782.7|1783.11|1782.61|1783.6|1783.1|1782.98|1782.48|771
1624292400000|2021-06-21 16:20:00|1783.1|1782.6|1783.63|1783.13|1783.8|1783.3|1782.92|1782.42|854
1624292700000|2021-06-21 16:25:00|1783.6|1783.1|1783.38|1782.88|1783.73|1783.23|1783.06|1782.56|752
1624293000000|2021-06-21 16:30:00|1783.37|1782.87|1783.92|1783.42|1784.24|1783.74|1783.19|1782.69|829
1624293300000|2021-06-21 16:35:00|1783.91|1783.41|1783.66|1783.16|1784.47|1783.97|1783.55|1783.05|689
1624293600000|2021-06-21 16:40:00|1783.67|1783.17|1783.76|1783.26|1784.1|1783.6|1783.29|1782.79|631
1624293900000|2021-06-21 16:45:00|1783.78|1783.28|1783.84|1783.34|1784.48|1783.98|1783.67|1783.17|730
1624294200000|2021-06-21 16:50:00|1783.79|1783.29|1783.15|1782.65|1783.88|1783.38|1782.83|1782.33|756
1624294500000|2021-06-21 16:55:00|1783.17|1782.67|1783.49|1782.99|1783.82|1783.32|1783.06|1782.56|777
1624294800000|2021-06-21 17:00:00|1783.51|1783.01|1783.09|1782.59|1783.68|1783.18|1782.99|1782.49|832
1624295100000|2021-06-21 17:05:00|1783.05|1782.55|1783.48|1782.98|1783.66|1783.16|1782.76|1782.26|630
1624295400000|2021-06-21 17:10:00|1783.47|1782.97|1783.51|1783.01|1783.69|1783.19|1783.09|1782.59|653
1624295700000|2021-06-21 17:15:00|1783.52|1783.02|1782.9|1782.4|1783.72|1783.22|1782.84|1782.34|788
1624296000000|2021-06-21 17:20:00|1782.85|1782.35|1783.3|1782.8|1783.76|1783.26|1782.38|1781.88|741
1624296300000|2021-06-21 17:25:00|1783.31|1782.81|1783.16|1782.66|1783.88|1783.38|1782.76|1782.26|782
1624296600000|2021-06-21 17:30:00|1783.22|1782.72|1783.28|1782.78|1783.59|1783.09|1782.9|1782.4|685
1624296900000|2021-06-21 17:35:00|1783.27|1782.77|1783.07|1782.57|1783.35|1782.85|1783.01|1782.51|535
1624297200000|2021-06-21 17:40:00|1783.08|1782.58|1782.81|1782.31|1783.39|1782.89|1782.79|1782.29|715
1624297500000|2021-06-21 17:45:00|1782.83|1782.33|1783.41|1782.91|1783.87|1783.37|1782.71|1782.21|675
1624297800000|2021-06-21 17:50:00|1783.42|1782.92|1783.36|1782.86|1783.9|1783.4|1783.31|1782.81|555
1624298100000|2021-06-21 17:55:00|1783.33|1782.83|1783.19|1782.69|1783.42|1782.92|1783.08|1782.58|416
1624298400000|2021-06-21 18:00:00|1783.18|1782.68|1782.79|1782.29|1783.21|1782.71|1782.68|1782.18|743
1624298700000|2021-06-21 18:05:00|1782.78|1782.28|1783.55|1783.05|1783.69|1783.19|1782.78|1782.28|700
1624299000000|2021-06-21 18:10:00|1783.52|1783.02|1783.94|1783.44|1784|1783.5|1783.28|1782.78|651
1624299300000|2021-06-21 18:15:00|1783.95|1783.45|1783.84|1783.34|1783.99|1783.49|1783.53|1783.03|518
1624299600000|2021-06-21 18:20:00|1783.83|1783.33|1783.79|1783.29|1784.15|1783.65|1783.72|1783.22|401
1624299900000|2021-06-21 18:25:00|1783.8|1783.3|1784.27|1783.77|1784.56|1784.06|1783.7|1783.2|500
1624300200000|2021-06-21 18:30:00|1784.26|1783.76|1784.02|1783.52|1784.3|1783.8|1783.51|1783.01|470
1624300500000|2021-06-21 18:35:00|1784.1|1783.6|1783.62|1783.12|1784.54|1784.04|1783.52|1783.02|586
1624300800000|2021-06-21 18:40:00|1783.63|1783.13|1784.27|1783.77|1784.7|1784.2|1783.63|1783.13|676
1624301100000|2021-06-21 18:45:00|1784.26|1783.76|1783.8|1783.3|1784.35|1783.85|1783.71|1783.21|648
1624301400000|2021-06-21 18:50:00|1783.79|1783.29|1783.85|1783.35|1784.31|1783.81|1783.65|1783.15|607
1624301700000|2021-06-21 18:55:00|1783.88|1783.38|1784.1|1783.6|1784.68|1784.18|1783.83|1783.33|787
1624302000000|2021-06-21 19:00:00|1784.08|1783.58|1784.25|1783.75|1785.47|1784.97|1784.08|1783.58|880
1624302300000|2021-06-21 19:05:00|1784.26|1783.76|1784.77|1784.27|1784.79|1784.29|1784.24|1783.68|555
1624302600000|2021-06-21 19:10:00|1784.76|1784.26|1783.95|1783.45|1784.84|1784.33|1783.95|1783.45|532
1624302900000|2021-06-21 19:15:00|1783.94|1783.44|1784.14|1783.64|1784.47|1783.97|1783.89|1783.39|483
1624303200000|2021-06-21 19:20:00|1784.15|1783.65|1783.68|1783.18|1784.22|1783.72|1783.65|1783.05|493
1624303500000|2021-06-21 19:25:00|1783.66|1783.16|1783.4|1782.9|1783.86|1783.36|1783.24|1782.74|594
1624303800000|2021-06-21 19:30:00|1783.41|1782.91|1783.71|1783.21|1783.88|1783.38|1783.37|1782.87|578
1624304100000|2021-06-21 19:35:00|1783.72|1783.22|1782.98|1782.48|1783.72|1783.22|1782.86|1782.36|595
1624304400000|2021-06-21 19:40:00|1782.97|1782.47|1783.11|1782.61|1783.4|1782.9|1782.87|1782.37|560
1624304700000|2021-06-21 19:45:00|1783.12|1782.62|1783.41|1782.91|1783.47|1782.97|1783.07|1782.57|555
1624305000000|2021-06-21 19:50:00|1783.42|1782.92|1783.34|1782.84|1783.5|1783|1783.05|1782.55|608
1624305300000|2021-06-21 19:55:00|1783.35|1782.85|1783.39|1782.89|1783.79|1783.29|1782.88|1782.38|980
1624305600000|2021-06-21 20:00:00|1783.5|1783|1783.07|1782.57|1783.5|1783|1783.06|1782.56|412
1624305900000|2021-06-21 20:05:00|1783.08|1782.58|1782.86|1782.36|1783.42|1782.85|1782.85|1782.35|332
1624306200000|2021-06-21 20:10:00|1782.84|1782.34|1783.08|1782.58|1783.23|1782.73|1782.84|1782.34|231
1624306500000|2021-06-21 20:15:00|1783.07|1782.57|1783.25|1782.75|1783.36|1782.86|1783.07|1782.57|183
1624306800000|2021-06-21 20:20:00|1783.26|1782.76|1783.27|1782.77|1783.4|1782.86|1783.13|1782.6|143
1624307100000|2021-06-21 20:25:00|1783.26|1782.76|1783.45|1782.95|1783.54|1783.03|1783.23|1782.61|112
1624307400000|2021-06-21 20:30:00|1783.38|1782.88|1783.31|1782.81|1783.59|1782.98|1783.14|1782.53|237
1624307700000|2021-06-21 20:35:00|1783.34|1782.84|1783.33|1782.83|1783.59|1782.95|1783.14|1782.5|203
1624308000000|2021-06-21 20:40:00|1783.34|1782.84|1783.42|1782.92|1783.65|1783.15|1783.12|1782.62|183
1624308300000|2021-06-21 20:45:00|1783.41|1782.91|1783.58|1783.08|1784.06|1783.43|1783.21|1782.59|376
1624308600000|2021-06-21 20:50:00|1783.57|1783.07|1783.63|1783.13|1783.99|1783.34|1783.42|1782.86|396
1624308900000|2021-06-21 20:55:00|1783.64|1783.14|1783.55|1782.75|1784.13|1783.48|1783.35|1782.55|359
1624312800000|2021-06-21 22:00:00|1783.8|1783|1784.57|1783.77|1784.7|1783.9|1783.75|1782.95|230
1624313100000|2021-06-21 22:05:00|1784.59|1783.79|1783.83|1783.33|1784.61|1783.91|1783.62|1782.99|310
1624313400000|2021-06-21 22:10:00|1783.98|1783.18|1786.06|1785.26|1786.13|1785.5|1783.87|1783.18|514
1624313700000|2021-06-21 22:15:00|1786|1785.2|1786.01|1785.51|1786.31|1785.67|1785.81|1785.18|257
1624314000000|2021-06-21 22:20:00|1786.02|1785.52|1786.66|1786.16|1786.66|1786.16|1786.02|1785.52|177
1624314300000|2021-06-21 22:25:00|1786.65|1786.15|1787.33|1786.83|1788.02|1787.52|1786.59|1786.09|338
1624314600000|2021-06-21 22:30:00|1787.29|1786.79|1786.02|1785.52|1787.42|1786.92|1785.38|1784.88|430
1624314900000|2021-06-21 22:35:00|1785.97|1785.47|1785.03|1784.53|1786.15|1785.51|1785.03|1784.39|298
1624315200000|2021-06-21 22:40:00|1785.04|1784.54|1785.49|1784.99|1785.54|1785.04|1784.81|1784.25|339
1624315500000|2021-06-21 22:45:00|1785.52|1785.02|1784.82|1784.32|1786.08|1785.44|1784.62|1784.07|426
1624315800000|2021-06-21 22:50:00|1784.83|1784.33|1785.05|1784.55|1785.43|1784.78|1784.55|1783.94|267
1624316100000|2021-06-21 22:55:00|1785.2|1784.4|1785.73|1784.93|1785.73|1785.08|1784.86|1784.28|247
1624316400000|2021-06-21 23:00:00|1785.81|1785.01|1785.67|1785.17|1786.58|1785.91|1785.25|1784.62|493
1624316700000|2021-06-21 23:05:00|1785.82|1785.02|1787.01|1786.21|1787.09|1786.48|1785.58|1784.91|428
1624317000000|2021-06-21 23:10:00|1787.02|1786.22|1786.65|1785.85|1787.03|1786.26|1786.15|1785.51|357
1624317300000|2021-06-21 23:15:00|1786.64|1785.84|1785.5|1785|1786.7|1785.93|1785.47|1784.97|402
1624317600000|2021-06-21 23:20:00|1785.47|1784.97|1784.93|1784.43|1785.64|1785|1784.86|1784.28|308
1624317900000|2021-06-21 23:25:00|1784.91|1784.41|1784.73|1784.23|1785.16|1784.56|1784.62|1783.97|271
1624318200000|2021-06-21 23:30:00|1784.72|1784.22|1784.39|1783.89|1784.99|1784.47|1784.1|1783.42|615
1624318500000|2021-06-21 23:35:00|1784.42|1783.92|1784.84|1784.34|1785.33|1784.7|1784.42|1783.78|340
1624318800000|2021-06-21 23:40:00|1784.88|1784.38|1784.85|1784.35|1785.84|1785.17|1784.77|1784.15|588
1624319100000|2021-06-21 23:45:00|1784.86|1784.36|1784.5|1784|1785.26|1784.69|1784.35|1783.85|464
1624319400000|2021-06-21 23:50:00|1784.47|1783.97|1784.27|1783.77|1784.65|1784.13|1784.17|1783.64|306
1624319700000|2021-06-21 23:55:00|1784.25|1783.75|1783.89|1783.39|1784.6|1784.01|1783.66|1783.05|352
1624320000000|2021-06-22 00:00:00|1783.88|1783.38|1783.91|1783.41|1784.02|1783.51|1783.32|1782.77|616
1624320300000|2021-06-22 00:05:00|1783.81|1783.31|1784.12|1783.62|1785.14|1784.54|1783.37|1782.87|585
1624320600000|2021-06-22 00:10:00|1784.08|1783.58|1784.52|1784.02|1784.63|1784.03|1784.04|1783.45|338
1624320900000|2021-06-22 00:15:00|1784.51|1784.01|1785.52|1785.02|1785.71|1785.09|1784.5|1784|364
1624321200000|2021-06-22 00:20:00|1785.56|1785.06|1785.68|1785.18|1785.9|1785.26|1784.72|1784.15|325
1624321500000|2021-06-22 00:25:00|1785.71|1785.21|1785.02|1784.52|1786.12|1785.55|1784.84|1784.34|416
1624321800000|2021-06-22 00:30:00|1785.03|1784.53|1785.23|1784.73|1785.59|1785.09|1784.95|1784.29|424
1624322100000|2021-06-22 00:35:00|1785.22|1784.72|1784.86|1784.36|1785.36|1784.82|1784.78|1784.25|268
1624322400000|2021-06-22 00:40:00|1784.84|1784.34|1784.56|1784.06|1785.28|1784.7|1784.26|1783.61|361
1624322700000|2021-06-22 00:45:00|1784.58|1784.08|1784.51|1784.01|1784.82|1784.32|1784.15|1783.63|398
1624323000000|2021-06-22 00:50:00|1784.49|1783.99|1785.53|1785.03|1785.67|1785.11|1784.45|1783.95|458
1624323300000|2021-06-22 00:55:00|1785.42|1784.92|1786.26|1785.76|1786.46|1785.81|1785.24|1784.74|484
1624323600000|2021-06-22 01:00:00|1786.22|1785.72|1784.52|1784.02|1786.73|1786.21|1784.2|1783.58|1235
1624323900000|2021-06-22 01:05:00|1784.5|1784|1784.97|1784.47|1785.53|1785.03|1784.08|1783.58|882
1624324200000|2021-06-22 01:10:00|1784.96|1784.46|1784.59|1784.09|1785.25|1784.58|1783.93|1783.36|690
1624324500000|2021-06-22 01:15:00|1784.67|1784.17|1784.12|1783.62|1785.09|1784.59|1783.99|1783.49|620
1624324800000|2021-06-22 01:20:00|1784.11|1783.61|1783.56|1783.06|1785.44|1784.84|1783.55|1783.05|691
1624325100000|2021-06-22 01:25:00|1783.55|1783.05|1784.13|1783.63|1784.3|1783.66|1783.16|1782.66|678
1624325400000|2021-06-22 01:30:00|1784.12|1783.62|1784.27|1783.77|1784.81|1784.31|1784.08|1783.55|664
1624325700000|2021-06-22 01:35:00|1784.25|1783.75|1785.09|1784.59|1785.25|1784.73|1784.17|1783.67|634
1624326000000|2021-06-22 01:40:00|1785.1|1784.6|1785.61|1785.11|1785.84|1785.25|1784.91|1784.41|610
1624326300000|2021-06-22 01:45:00|1785.6|1785.1|1785.69|1785.19|1785.92|1785.28|1785.15|1784.55|528
1624326600000|2021-06-22 01:50:00|1785.7|1785.2|1785.12|1784.62|1785.85|1785.2|1784.78|1784.28|477
1624326900000|2021-06-22 01:55:00|1785.13|1784.63|1785.7|1785.2|1785.81|1785.31|1784.47|1783.9|624
1624327200000|2021-06-22 02:00:00|1785.68|1785.18|1785.95|1785.45|1786.2|1785.7|1785.42|1784.85|687
1624327500000|2021-06-22 02:05:00|1785.94|1785.44|1784.8|1784.3|1785.98|1785.48|1784.65|1784.12|639
1624327800000|2021-06-22 02:10:00|1784.81|1784.31|1785.73|1785.23|1785.78|1785.28|1784.76|1784.12|582
1624328100000|2021-06-22 02:15:00|1785.71|1785.21|1785.55|1785.05|1786.14|1785.55|1785.51|1784.91|437
1624328400000|2021-06-22 02:20:00|1785.54|1785.04|1785.29|1784.79|1785.59|1785.09|1785.17|1784.67|321
1624328700000|2021-06-22 02:25:00|1785.28|1784.78|1785.33|1784.83|1785.86|1785.36|1785.21|1784.71|343
1624329000000|2021-06-22 02:30:00|1785.37|1784.87|1786.58|1786.08|1787.48|1786.84|1785.26|1784.76|767
1624329300000|2021-06-22 02:35:00|1786.59|1786.09|1786.77|1786.27|1787.37|1786.7|1786.54|1785.97|499
1624329600000|2021-06-22 02:40:00|1786.79|1786.29|1786.96|1786.46|1787.5|1786.86|1786.76|1786.22|561
1624329900000|2021-06-22 02:45:00|1786.95|1786.45|1787.11|1786.61|1787.76|1787.22|1786.56|1786.06|726
1624330200000|2021-06-22 02:50:00|1787.05|1786.55|1786.87|1786.37|1787.66|1787.16|1786.68|1786.05|675
1624330500000|2021-06-22 02:55:00|1786.86|1786.36|1786.88|1786.38|1787.16|1786.6|1786.5|1785.89|602
1624330800000|2021-06-22 03:00:00|1786.89|1786.39|1787.57|1787.07|1787.61|1787.11|1786.48|1785.98|485
1624331100000|2021-06-22 03:05:00|1787.72|1786.92|1787.89|1787.39|1788.08|1787.5|1787.38|1786.79|478
1624331400000|2021-06-22 03:10:00|1787.9|1787.4|1787.96|1787.46|1788.12|1787.62|1787.6|1787.1|641
1624331700000|2021-06-22 03:15:00|1787.94|1787.44|1788.07|1787.57|1788.74|1788.21|1787.5|1787|606
1624332000000|2021-06-22 03:20:00|1788.06|1787.56|1788.6|1788.1|1788.73|1788.23|1787.97|1787.47|489
1624332300000|2021-06-22 03:25:00|1788.62|1788.12|1789.6|1789.1|1790.47|1789.97|1788.45|1787.95|807
1624332600000|2021-06-22 03:30:00|1789.64|1789.14|1789.97|1789.47|1790.28|1789.78|1789.38|1788.88|475
1624332900000|2021-06-22 03:35:00|1789.98|1789.48|1789.98|1789.48|1790.28|1789.78|1789.57|1789.07|389
1624333200000|2021-06-22 03:40:00|1789.99|1789.49|1789.49|1788.99|1790.11|1789.61|1789.4|1788.9|319
1624333500000|2021-06-22 03:45:00|1789.56|1789.06|1789.66|1789.16|1789.78|1789.28|1789.15|1788.65|257
1624333800000|2021-06-22 03:50:00|1789.61|1789.11|1789.62|1789.12|1789.89|1789.39|1789.09|1788.47|321
1624334100000|2021-06-22 03:55:00|1789.61|1789.11|1789.32|1788.82|1789.68|1789.18|1789.27|1788.77|244
1624334400000|2021-06-22 04:00:00|1789.31|1788.81|1789.34|1788.84|1789.49|1788.99|1789.09|1788.59|309
1624334700000|2021-06-22 04:05:00|1789.35|1788.85|1788.82|1788.32|1789.4|1788.9|1788.76|1788.26|227
1624335000000|2021-06-22 04:10:00|1788.81|1788.31|1788.82|1788.32|1789.1|1788.6|1788.69|1788.19|213
1624335300000|2021-06-22 04:15:00|1788.78|1788.28|1789.02|1788.52|1789.31|1788.69|1788.73|1788.23|251
1624335600000|2021-06-22 04:20:00|1789|1788.5|1789.09|1788.59|1789.26|1788.71|1788.84|1788.34|246
1624335900000|2021-06-22 04:25:00|1789.08|1788.58|1788.71|1788.21|1789.21|1788.63|1788.68|1788.18|196
1624336200000|2021-06-22 04:30:00|1788.72|1788.22|1788.62|1788.12|1788.82|1788.32|1788.55|1788.05|195
1624336500000|2021-06-22 04:35:00|1788.63|1788.13|1788.14|1787.64|1788.64|1788.14|1788.14|1787.64|216
1624336800000|2021-06-22 04:40:00|1788.12|1787.62|1788.08|1787.58|1788.4|1787.9|1787.95|1787.45|344
1624337100000|2021-06-22 04:45:00|1788.09|1787.59|1788.22|1787.72|1788.42|1787.92|1787.95|1787.32|278
1624337400000|2021-06-22 04:50:00|1788.23|1787.73|1788.73|1788.23|1788.73|1788.23|1788.15|1787.53|300
1624337700000|2021-06-22 04:55:00|1788.74|1788.24|1788.37|1787.87|1788.75|1788.25|1788.33|1787.78|288
1624338000000|2021-06-22 05:00:00|1788.39|1787.89|1788.1|1787.6|1788.56|1787.96|1787.69|1787.06|453
1624338300000|2021-06-22 05:05:00|1788.07|1787.57|1786.13|1785.63|1788.16|1787.57|1786.03|1785.53|556
1624338600000|2021-06-22 05:10:00|1786.17|1785.67|1785.61|1785.11|1786.26|1785.76|1785.44|1784.94|493
1624338900000|2021-06-22 05:15:00|1785.6|1785.1|1784.11|1783.61|1785.71|1785.21|1784.11|1783.61|531
1624339200000|2021-06-22 05:20:00|1784.17|1783.67|1782.03|1781.53|1784.18|1783.68|1782.03|1781.53|736
1624339500000|2021-06-22 05:25:00|1782.04|1781.54|1782.03|1781.53|1782.37|1781.86|1780.61|1780.11|952
1624339800000|2021-06-22 05:30:00|1782.02|1781.52|1781.97|1781.47|1782.34|1781.77|1779.72|1779.2|1340
1624340100000|2021-06-22 05:35:00|1781.99|1781.49|1781.77|1781.27|1782.34|1781.78|1781.4|1780.85|951
1624340400000|2021-06-22 05:40:00|1781.78|1781.28|1783.05|1782.55|1783.19|1782.69|1781.74|1781.24|783
1624340700000|2021-06-22 05:45:00|1783.06|1782.56|1782.88|1782.38|1783.99|1783.37|1782.65|1782.15|803
1624341000000|2021-06-22 05:50:00|1782.91|1782.41|1782.4|1781.9|1783.66|1783.05|1782.39|1781.89|602
1624341300000|2021-06-22 05:55:00|1782.38|1781.88|1781.47|1780.97|1782.38|1781.88|1781.35|1780.85|781
1624341600000|2021-06-22 06:00:00|1781.48|1780.98|1782.24|1781.74|1782.59|1782.09|1780.36|1779.86|1120
1624341900000|2021-06-22 06:05:00|1782.25|1781.75|1781.04|1780.54|1782.3|1781.8|1780.88|1780.33|976
1624342200000|2021-06-22 06:10:00|1781.03|1780.53|1782.5|1782|1782.58|1782.08|1780.78|1780.28|789
1624342500000|2021-06-22 06:15:00|1782.47|1781.97|1783.84|1783.34|1784.32|1783.77|1782.25|1781.75|1045
1624342800000|2021-06-22 06:20:00|1783.83|1783.33|1783.83|1783.33|1784.88|1784.34|1783.28|1782.78|949
1624343100000|2021-06-22 06:25:00|1783.8|1783.3|1783.77|1783.27|1784.91|1784.41|1783.67|1783.16|792
1624343400000|2021-06-22 06:30:00|1783.79|1783.29|1783.34|1782.84|1784.62|1784.06|1783.3|1782.8|762
1624343700000|2021-06-22 06:35:00|1783.35|1782.85|1784.03|1783.53|1784.53|1784.01|1782.74|1782.24|950
1624344000000|2021-06-22 06:40:00|1783.98|1783.48|1783.81|1783.31|1784.46|1783.89|1783.7|1783.12|848
1624344300000|2021-06-22 06:45:00|1783.82|1783.32|1783.76|1783.26|1784.48|1783.87|1783.31|1782.74|791
1624344600000|2021-06-22 06:50:00|1783.81|1783.31|1784.42|1783.92|1784.64|1784.14|1783.47|1782.97|783
1624344900000|2021-06-22 06:55:00|1784.34|1783.84|1783.57|1783.07|1784.48|1783.98|1783.32|1782.82|874
1624345200000|2021-06-22 07:00:00|1783.56|1783.06|1781.29|1780.79|1783.56|1783.06|1780.77|1780.27|1266
1624345500000|2021-06-22 07:05:00|1781.27|1780.77|1781.27|1780.77|1782.21|1781.71|1780.9|1780.4|1023
1624345800000|2021-06-22 07:10:00|1781.28|1780.78|1779.95|1779.45|1781.85|1781.35|1777.77|1777.27|1373
1624346100000|2021-06-22 07:15:00|1779.83|1779.33|1781.52|1781.02|1782.15|1781.62|1779.76|1779.26|1197
1624346400000|2021-06-22 07:20:00|1781.47|1780.97|1782.09|1781.59|1782.31|1781.78|1781.31|1780.68|1041
1624346700000|2021-06-22 07:25:00|1782.1|1781.6|1780.31|1779.81|1782.1|1781.6|1779.92|1779.37|929
1624347000000|2021-06-22 07:30:00|1780.27|1779.77|1781.53|1781.03|1781.61|1781.09|1780.23|1779.73|947
1624347300000|2021-06-22 07:35:00|1781.55|1781.05|1780.31|1779.81|1781.59|1781.09|1779.84|1779.34|823
1624347600000|2021-06-22 07:40:00|1780.3|1779.8|1780.29|1779.79|1780.84|1780.23|1778.81|1778.31|1060
1624347900000|2021-06-22 07:45:00|1780.3|1779.8|1779.61|1779.11|1781.12|1780.56|1779.61|1779.11|922
1624348200000|2021-06-22 07:50:00|1779.63|1779.13|1778.33|1777.83|1780.27|1779.77|1778.29|1777.71|1020
1624348500000|2021-06-22 07:55:00|1778.36|1777.86|1778.24|1777.74|1778.58|1778.08|1777.36|1776.85|1020
1624348800000|2021-06-22 08:00:00|1778.28|1777.78|1778.01|1777.51|1779.45|1778.8|1777.62|1777.12|1028
1624349100000|2021-06-22 08:05:00|1777.93|1777.43|1777.1|1776.6|1778.4|1777.9|1776.78|1776.28|969
1624349400000|2021-06-22 08:10:00|1777.06|1776.56|1777.63|1777.13|1777.79|1777.29|1776.87|1776.37|832
1624349700000|2021-06-22 08:15:00|1777.62|1777.12|1777.46|1776.96|1777.66|1777.16|1776.79|1776.29|820
1624350000000|2021-06-22 08:20:00|1777.47|1776.97|1777.27|1776.77|1777.7|1777.2|1776.75|1776.25|791
1624350300000|2021-06-22 08:25:00|1777.28|1776.78|1777.48|1776.98|1778.33|1777.83|1777.18|1776.68|948
1624350600000|2021-06-22 08:30:00|1777.56|1777.06|1778.31|1777.81|1778.76|1778.26|1777.24|1776.74|781
1624350900000|2021-06-22 08:35:00|1778.3|1777.8|1777.64|1777.14|1778.35|1777.85|1777.03|1776.53|847
1624351200000|2021-06-22 08:40:00|1777.69|1777.19|1777.66|1777.16|1778.74|1778.24|1777.29|1776.7|679
1624351500000|2021-06-22 08:45:00|1777.65|1777.15|1778.85|1778.35|1778.87|1778.37|1776.83|1776.32|628
1624351800000|2021-06-22 08:50:00|1778.86|1778.36|1778.25|1777.75|1779.11|1778.61|1777.87|1777.37|700
1624352100000|2021-06-22 08:55:00|1778.23|1777.73|1778.95|1778.45|1779.17|1778.67|1777.63|1777.13|802
1624352400000|2021-06-22 09:00:00|1778.88|1778.38|1779.65|1779.15|1779.72|1779.22|1778.09|1777.59|963
1624352700000|2021-06-22 09:05:00|1779.64|1779.14|1779.3|1778.8|1779.75|1779.25|1778.77|1778.27|787
1624353000000|2021-06-22 09:10:00|1779.33|1778.83|1780.28|1779.78|1780.37|1779.87|1779.12|1778.62|834
1624353300000|2021-06-22 09:15:00|1780.32|1779.82|1780.47|1779.97|1780.55|1780.05|1779.8|1779.3|903
1624353600000|2021-06-22 09:20:00|1780.48|1779.98|1779.73|1779.23|1780.48|1779.98|1779.64|1779.14|869
1624353900000|2021-06-22 09:25:00|1779.74|1779.24|1779.99|1779.49|1780.12|1779.62|1779.39|1778.89|755
1624354200000|2021-06-22 09:30:00|1780|1779.5|1779.28|1778.78|1780.2|1779.7|1778.89|1778.39|821
1624354500000|2021-06-22 09:35:00|1779.27|1778.77|1779.07|1778.57|1779.66|1779.16|1778.38|1777.88|867
1624354800000|2021-06-22 09:40:00|1779.1|1778.6|1778.9|1778.4|1779.51|1779.01|1778.53|1778.03|701
1624355100000|2021-06-22 09:45:00|1778.91|1778.41|1778.55|1778.05|1779.07|1778.57|1777.95|1777.45|786
1624355400000|2021-06-22 09:50:00|1778.54|1778.04|1778.22|1777.72|1779.18|1778.68|1778.15|1777.65|751
1624355700000|2021-06-22 09:55:00|1778.19|1777.69|1780.16|1779.66|1780.17|1779.67|1778.18|1777.68|654
1624356000000|2021-06-22 10:00:00|1780.12|1779.62|1780.15|1779.65|1780.47|1779.97|1779.43|1778.93|711
1624356300000|2021-06-22 10:05:00|1780.07|1779.57|1782.77|1782.27|1782.77|1782.27|1779.92|1779.42|933
1624356600000|2021-06-22 10:10:00|1782.76|1782.26|1782.56|1782.06|1782.88|1782.38|1782.06|1781.56|795
1624356900000|2021-06-22 10:15:00|1782.57|1782.07|1783.07|1782.57|1783.66|1783.16|1782.47|1781.97|685
1624357200000|2021-06-22 10:20:00|1783.08|1782.58|1783.13|1782.63|1783.4|1782.9|1783.04|1782.54|671
1624357500000|2021-06-22 10:25:00|1783.11|1782.61|1783.21|1782.71|1783.28|1782.78|1782.94|1782.44|510
1624357800000|2021-06-22 10:30:00|1783.22|1782.72|1784.31|1783.81|1784.59|1784.09|1783.15|1782.65|662
1624358100000|2021-06-22 10:35:00|1784.29|1783.79|1784.28|1783.78|1784.96|1784.46|1784.19|1783.69|480
1624358400000|2021-06-22 10:40:00|1784.25|1783.75|1785.13|1784.63|1785.13|1784.63|1783.9|1783.4|645
1624358700000|2021-06-22 10:45:00|1785.15|1784.65|1785.74|1785.24|1786.78|1786.28|1785.15|1784.65|869
1624359000000|2021-06-22 10:50:00|1785.76|1785.26|1786.09|1785.59|1786.11|1785.61|1785.31|1784.67|695
1624359300000|2021-06-22 10:55:00|1786.11|1785.61|1785.2|1784.7|1786.32|1785.82|1784.81|1784.31|612
1624359600000|2021-06-22 11:00:00|1785.21|1784.71|1785.94|1785.44|1786.1|1785.6|1784.53|1784.03|773
1624359900000|2021-06-22 11:05:00|1785.92|1785.42|1787.48|1786.98|1787.88|1787.38|1785.73|1785.23|938
1624360200000|2021-06-22 11:10:00|1787.47|1786.97|1786.27|1785.77|1787.55|1787.05|1785.54|1785.04|816
1624360500000|2021-06-22 11:15:00|1786.26|1785.76|1785.59|1785.09|1786.26|1785.76|1784.73|1784.18|764
1624360800000|2021-06-22 11:20:00|1785.6|1785.1|1784.89|1784.39|1785.94|1785.44|1784.81|1784.31|734
1624361100000|2021-06-22 11:25:00|1784.9|1784.4|1784.72|1784.22|1785.22|1784.72|1784.47|1783.97|602
1624361400000|2021-06-22 11:30:00|1784.79|1784.29|1783.81|1783.31|1784.91|1784.41|1783.79|1783.29|759
1624361700000|2021-06-22 11:35:00|1783.83|1783.33|1783.82|1783.32|1785.27|1784.77|1783.73|1783.23|727
1624362000000|2021-06-22 11:40:00|1783.83|1783.33|1783.63|1783.13|1784.06|1783.56|1783.2|1782.7|638
1624362300000|2021-06-22 11:45:00|1783.62|1783.12|1783.8|1783.3|1783.84|1783.34|1783.32|1782.82|486
1624362600000|2021-06-22 11:50:00|1783.81|1783.31|1782.66|1782.16|1783.91|1783.41|1782.59|1782.09|710
1624362900000|2021-06-22 11:55:00|1782.62|1782.12|1780.92|1780.42|1782.75|1782.25|1780.91|1780.41|956
1624363200000|2021-06-22 12:00:00|1780.93|1780.43|1782.42|1781.92|1782.43|1781.93|1780.92|1780.42|895
1624363500000|2021-06-22 12:05:00|1782.43|1781.93|1781.91|1781.41|1783.61|1783.11|1780.42|1779.92|1064
1624363800000|2021-06-22 12:10:00|1781.93|1781.43|1781.81|1781.31|1782.34|1781.84|1781.31|1780.81|900
1624364100000|2021-06-22 12:15:00|1781.74|1781.24|1781.66|1781.16|1782.31|1781.81|1780.88|1780.38|862
1624364400000|2021-06-22 12:20:00|1781.65|1781.15|1778.59|1778.09|1781.65|1781.15|1778.28|1777.78|1453
1624364700000|2021-06-22 12:25:00|1778.62|1778.12|1777.15|1776.65|1779.15|1778.65|1776.86|1776.36|1240
1624365000000|2021-06-22 12:30:00|1777.17|1776.67|1776.8|1776.3|1778.45|1777.95|1776.56|1776.06|1327
1624365300000|2021-06-22 12:35:00|1776.81|1776.31|1775.77|1775.27|1777.21|1776.71|1772.69|1772.19|1477
1624365600000|2021-06-22 12:40:00|1775.78|1775.28|1774.83|1774.33|1775.85|1775.35|1774.25|1773.75|1260
1624365900000|2021-06-22 12:45:00|1774.87|1774.37|1775.05|1774.55|1775.73|1775.23|1774.45|1773.95|1187
1624366200000|2021-06-22 12:50:00|1775.06|1774.56|1774.7|1774.2|1775.82|1775.32|1774.39|1773.89|1000
1624366500000|2021-06-22 12:55:00|1774.71|1774.21|1775.01|1774.51|1775.89|1775.39|1774.38|1773.88|1183
1624366800000|2021-06-22 13:00:00|1775|1774.5|1778.25|1777.75|1778.49|1777.99|1773.33|1772.83|1666
1624367100000|2021-06-22 13:05:00|1778.26|1777.76|1779.97|1779.47|1781.39|1780.89|1778.26|1777.76|1637
1624367400000|2021-06-22 13:10:00|1780.02|1779.52|1779.36|1778.86|1780.33|1779.83|1779.01|1778.51|1133
1624367700000|2021-06-22 13:15:00|1779.32|1778.82|1779.2|1778.7|1779.81|1779.31|1778.63|1778.13|1105
1624368000000|2021-06-22 13:20:00|1779.21|1778.71|1777.94|1777.44|1779.29|1778.79|1777.58|1777.08|1027
1624368300000|2021-06-22 13:25:00|1777.98|1777.48|1777.37|1776.87|1778.93|1778.43|1777.03|1776.53|830
1624368600000|2021-06-22 13:30:00|1777.49|1776.99|1776.37|1775.87|1778.71|1778.21|1775.51|1775.01|1034
1624368900000|2021-06-22 13:35:00|1776.33|1775.83|1777.43|1776.93|1777.8|1777.3|1773.81|1773.31|1044
1624369200000|2021-06-22 13:40:00|1777.38|1776.88|1776.62|1776.12|1778.74|1778.24|1776.54|1776.04|1023
1624369500000|2021-06-22 13:45:00|1776.58|1776.08|1776.55|1776.05|1776.58|1776.08|1774.73|1774.23|982
1624369800000|2021-06-22 13:50:00|1776.6|1776.1|1775.73|1775.23|1777.41|1776.91|1774.81|1774.31|1495
1624370100000|2021-06-22 13:55:00|1775.71|1775.21|1776.12|1775.62|1777.5|1777|1775.71|1775.21|1248
1624370400000|2021-06-22 14:00:00|1776.13|1775.63|1776.19|1775.69|1777.02|1776.52|1774.61|1774.11|1588
1624370700000|2021-06-22 14:05:00|1776.17|1775.67|1777.51|1777.01|1778.57|1778.07|1775.71|1775.21|1416
1624371000000|2021-06-22 14:10:00|1777.5|1777|1777.28|1776.78|1778.14|1777.64|1777.09|1776.59|1192
1624371300000|2021-06-22 14:15:00|1777.29|1776.79|1777.74|1777.24|1777.88|1777.38|1776.67|1776.17|1141
1624371600000|2021-06-22 14:20:00|1777.82|1777.32|1778.94|1778.44|1779.6|1779.1|1777.81|1777.31|1185
1624371900000|2021-06-22 14:25:00|1778.93|1778.43|1778.03|1777.53|1779.03|1778.53|1777.89|1777.39|995
1624372200000|2021-06-22 14:30:00|1778.05|1777.55|1777.96|1777.46|1779.58|1779.08|1777.65|1777.15|1188
1624372500000|2021-06-22 14:35:00|1777.97|1777.47|1778.49|1777.99|1779.44|1778.94|1777.74|1777.24|1128
1624372800000|2021-06-22 14:40:00|1778.52|1778.02|1779.49|1778.99|1780.13|1779.63|1778.51|1778.01|1195
1624373100000|2021-06-22 14:45:00|1779.52|1779.02|1779.26|1778.76|1779.98|1779.48|1779.04|1778.54|1000
1624373400000|2021-06-22 14:50:00|1779.27|1778.77|1778.91|1778.41|1779.48|1778.98|1778.4|1777.9|858
1624373700000|2021-06-22 14:55:00|1778.99|1778.49|1780.2|1779.7|1780.39|1779.89|1778.99|1778.49|1131
1624374000000|2021-06-22 15:00:00|1780.22|1779.72|1780.12|1779.62|1781.65|1781.15|1779.96|1779.46|1186
1624374300000|2021-06-22 15:05:00|1780.11|1779.61|1780.88|1780.38|1780.96|1780.46|1779.99|1779.49|904
1624374600000|2021-06-22 15:10:00|1780.86|1780.36|1780.64|1780.14|1781.62|1781.12|1780.52|1780.02|1074
1624374900000|2021-06-22 15:15:00|1780.63|1780.13|1779.83|1779.33|1781.28|1780.78|1779.79|1779.29|1006
1624375200000|2021-06-22 15:20:00|1779.82|1779.32|1778.82|1778.32|1780.01|1779.51|1778.67|1778.17|1027
1624375500000|2021-06-22 15:25:00|1778.83|1778.33|1777.64|1777.14|1779.19|1778.69|1777.53|1777.03|918
1624375800000|2021-06-22 15:30:00|1777.63|1777.13|1776.72|1776.22|1777.73|1777.23|1776.59|1776.09|895
1624376100000|2021-06-22 15:35:00|1776.7|1776.2|1775.24|1774.74|1776.8|1776.3|1775.24|1774.74|826
1624376400000|2021-06-22 15:40:00|1775.25|1774.75|1775.84|1775.34|1775.86|1775.36|1775.06|1774.56|952
1624376700000|2021-06-22 15:45:00|1775.83|1775.33|1775.7|1775.2|1776.54|1776.04|1775.7|1775.2|965
1624377000000|2021-06-22 15:50:00|1775.72|1775.22|1777.15|1776.65|1777.15|1776.65|1775.6|1775.1|963
1624377300000|2021-06-22 15:55:00|1777.13|1776.63|1776.99|1776.49|1777.39|1776.89|1776.68|1776.18|844
1624377600000|2021-06-22 16:00:00|1777|1776.5|1777.46|1776.96|1777.51|1777.01|1776.58|1776.08|814
1624377900000|2021-06-22 16:05:00|1777.47|1776.97|1777.28|1776.78|1777.75|1777.25|1777.05|1776.55|672
1624378200000|2021-06-22 16:10:00|1777.29|1776.79|1777.79|1777.29|1777.89|1777.39|1777.1|1776.6|496
1624378500000|2021-06-22 16:15:00|1777.8|1777.3|1778.27|1777.77|1778.33|1777.83|1777.27|1776.77|606
1624378800000|2021-06-22 16:20:00|1778.23|1777.73|1779.26|1778.76|1779.48|1778.86|1777.68|1777.18|768
1624379100000|2021-06-22 16:25:00|1779.3|1778.8|1780.02|1779.52|1780.23|1779.73|1779.02|1778.52|662
1624379400000|2021-06-22 16:30:00|1780.03|1779.53|1779.49|1778.99|1780.6|1780.1|1779.47|1778.97|722
1624379700000|2021-06-22 16:35:00|1779.5|1779|1779.51|1779.01|1780.31|1779.81|1779.47|1778.97|757
1624380000000|2021-06-22 16:40:00|1779.58|1779.08|1778.81|1778.31|1779.66|1779.16|1778.75|1778.25|593
1624380300000|2021-06-22 16:45:00|1778.82|1778.32|1778.77|1778.27|1779.58|1779.08|1778.71|1778.21|586
1624380600000|2021-06-22 16:50:00|1778.78|1778.28|1778.25|1777.75|1778.89|1778.39|1777.98|1777.48|522
1624380900000|2021-06-22 16:55:00|1778.24|1777.74|1778.57|1778.07|1778.7|1778.2|1778.04|1777.54|527
1624381200000|2021-06-22 17:00:00|1778.56|1778.06|1778.13|1777.63|1778.87|1778.37|1777.86|1777.36|737
1624381500000|2021-06-22 17:05:00|1778.14|1777.64|1778.11|1777.61|1778.39|1777.89|1777.89|1777.39|548
1624381800000|2021-06-22 17:10:00|1778.14|1777.64|1777.95|1777.45|1778.44|1777.94|1777.83|1777.33|394
1624382100000|2021-06-22 17:15:00|1778|1777.5|1778.35|1777.85|1778.43|1777.93|1777.89|1777.39|474
1624382400000|2021-06-22 17:20:00|1778.36|1777.86|1778.34|1777.84|1778.47|1777.97|1777.94|1777.44|549
1624382700000|2021-06-22 17:25:00|1778.33|1777.83|1777.98|1777.48|1778.48|1777.98|1777.49|1776.99|617
1624383000000|2021-06-22 17:30:00|1777.88|1777.38|1778.61|1778.11|1779.27|1778.74|1777.22|1776.72|802
1624383300000|2021-06-22 17:35:00|1778.58|1778.08|1778.92|1778.42|1779.22|1778.72|1778.51|1778.01|579
1624383600000|2021-06-22 17:40:00|1778.93|1778.43|1779.3|1778.8|1779.32|1778.82|1778.56|1778.06|527
1624383900000|2021-06-22 17:45:00|1779.31|1778.81|1779.45|1778.95|1779.88|1779.38|1778.94|1778.44|645
1624384200000|2021-06-22 17:50:00|1779.44|1778.94|1778.96|1778.46|1779.47|1778.97|1778.81|1778.31|406
1624384500000|2021-06-22 17:55:00|1778.94|1778.44|1778.67|1778.17|1779.13|1778.63|1778.53|1778.03|534
1624384800000|2021-06-22 18:00:00|1778.66|1778.16|1778.42|1777.92|1778.75|1778.25|1778.15|1777.65|508
1624385100000|2021-06-22 18:05:00|1778.41|1777.91|1778.1|1777.6|1778.68|1778.18|1778.1|1777.6|486
1624385400000|2021-06-22 18:10:00|1778.17|1777.67|1778.88|1778.38|1779|1778.5|1778.07|1777.57|386
1624385700000|2021-06-22 18:15:00|1778.87|1778.37|1778.37|1777.87|1778.9|1778.4|1777.93|1777.43|433
1624386000000|2021-06-22 18:20:00|1778.38|1777.88|1779.36|1778.86|1779.36|1778.86|1778.18|1777.68|532
1624386300000|2021-06-22 18:25:00|1779.38|1778.88|1779.2|1778.7|1779.38|1778.88|1778.77|1778.27|515
1624386600000|2021-06-22 18:30:00|1779.19|1778.69|1779.14|1778.64|1779.32|1778.82|1778.53|1778.03|426
1624386900000|2021-06-22 18:35:00|1779.16|1778.66|1780.95|1780.45|1780.97|1780.47|1779.11|1778.61|652
1624387200000|2021-06-22 18:40:00|1780.94|1780.44|1781.88|1781.38|1782.05|1781.55|1780.92|1780.42|656
1624387500000|2021-06-22 18:45:00|1781.91|1781.41|1783.22|1782.72|1783.47|1782.97|1781.86|1781.36|632
1624387800000|2021-06-22 18:50:00|1783.15|1782.65|1781.52|1781.02|1783.24|1782.74|1781.47|1780.97|648
1624388100000|2021-06-22 18:55:00|1781.51|1781.01|1780.39|1779.89|1781.71|1781.21|1780.32|1779.82|865
1624388400000|2021-06-22 19:00:00|1780.41|1779.91|1780.83|1780.33|1781.21|1780.67|1779.75|1779.22|831
1624388700000|2021-06-22 19:05:00|1780.82|1780.32|1780.62|1780.12|1780.96|1780.4|1780.17|1779.58|820
1624389000000|2021-06-22 19:10:00|1780.63|1780.13|1779.73|1779.23|1780.75|1780.25|1779.68|1779.06|681
1624389300000|2021-06-22 19:15:00|1779.74|1779.24|1779.72|1779.22|1780.16|1779.66|1779.55|1779.04|660
1624389600000|2021-06-22 19:20:00|1779.73|1779.23|1779.89|1779.39|1780.05|1779.48|1779.43|1778.82|660
1624389900000|2021-06-22 19:25:00|1779.85|1779.35|1779.06|1778.56|1779.96|1779.46|1778.81|1778.31|600
1624390200000|2021-06-22 19:30:00|1779.05|1778.55|1778.65|1778.15|1779.26|1778.76|1778.54|1778.04|631
1624390500000|2021-06-22 19:35:00|1778.57|1778.07|1778.22|1777.72|1778.71|1778.21|1777.83|1777.33|614
1624390800000|2021-06-22 19:40:00|1778.23|1777.73|1777.99|1777.49|1779.06|1778.56|1777.94|1777.44|774
1624391100000|2021-06-22 19:45:00|1777.98|1777.48|1776.22|1775.72|1778.15|1777.57|1776.21|1775.7|846
1624391400000|2021-06-22 19:50:00|1776.33|1775.83|1777.52|1777.02|1777.52|1777.02|1776.2|1775.7|952
1624391700000|2021-06-22 19:55:00|1777.48|1776.98|1776.71|1776.21|1777.53|1777.03|1776.48|1775.98|942
1624392000000|2021-06-22 20:00:00|1776.66|1776.16|1776.54|1776.04|1776.66|1776.16|1775.45|1774.95|648
1624392300000|2021-06-22 20:05:00|1776.61|1776.11|1777.44|1776.94|1777.45|1776.95|1776.54|1775.92|433
1624392600000|2021-06-22 20:10:00|1777.47|1776.97|1776.83|1776.33|1777.62|1777.12|1776.37|1775.77|481
1624392900000|2021-06-22 20:15:00|1776.81|1776.31|1777.27|1776.77|1777.38|1776.88|1776.75|1776.17|324
1624393200000|2021-06-22 20:20:00|1777.44|1776.64|1777.5|1777|1777.51|1777.01|1777.07|1776.57|261
1624393500000|2021-06-22 20:25:00|1777.54|1777.04|1777.98|1777.48|1778.36|1777.86|1777.45|1776.95|314
1624393800000|2021-06-22 20:30:00|1777.97|1777.47|1778.3|1777.8|1778.56|1777.97|1777.85|1777.35|251
1624394100000|2021-06-22 20:35:00|1778.29|1777.79|1778.48|1777.98|1778.51|1778.01|1778.16|1777.65|210
1624394400000|2021-06-22 20:40:00|1778.49|1777.99|1778.49|1777.99|1778.65|1778.08|1778.34|1777.84|175
1624394700000|2021-06-22 20:45:00|1778.5|1778|1778.38|1777.88|1778.99|1778.39|1778.26|1777.65|388
1624395000000|2021-06-22 20:50:00|1778.37|1777.87|1778.94|1778.44|1779.14|1778.51|1778.28|1777.65|375
1624395300000|2021-06-22 20:55:00|1778.98|1778.48|1779.14|1778.34|1779.5|1778.7|1778.71|1778.05|319
1624399200000|2021-06-22 22:00:00|1779.8|1779|1780.22|1779.42|1780.24|1779.74|1779.66|1778.87|271
1624399500000|2021-06-22 22:05:00|1780.24|1779.44|1779.71|1778.91|1780.27|1779.62|1779.46|1778.8|300
1624399800000|2021-06-22 22:10:00|1779.64|1778.84|1779.65|1778.85|1779.86|1779.27|1779.47|1778.79|223
1624400100000|2021-06-22 22:15:00|1779.64|1778.84|1779.71|1779.21|1779.88|1779.23|1779.39|1778.7|266
1624400400000|2021-06-22 22:20:00|1779.85|1779.05|1779.85|1779.05|1779.9|1779.29|1779.53|1778.87|175
1624400700000|2021-06-22 22:25:00|1779.83|1779.03|1779.38|1778.88|1779.93|1779.43|1779.36|1778.81|181
1624401000000|2021-06-22 22:30:00|1779.6|1778.8|1779.35|1778.55|1779.6|1779.1|1779.14|1778.53|140
1624401300000|2021-06-22 22:35:00|1779.17|1778.67|1779.37|1778.57|1779.64|1779.11|1779.13|1778.48|263
1624401600000|2021-06-22 22:40:00|1779.38|1778.58|1779.21|1778.71|1779.6|1779.1|1779.01|1778.45|196
1624401900000|2021-06-22 22:45:00|1779.2|1778.7|1779.24|1778.74|1779.45|1778.95|1779.02|1778.35|170
1624402200000|2021-06-22 22:50:00|1779.25|1778.75|1779.38|1778.88|1779.67|1779.11|1779.23|1778.62|219
1624402500000|2021-06-22 22:55:00|1779.37|1778.87|1779.4|1778.9|1779.59|1779|1778.95|1778.45|181
1624402800000|2021-06-22 23:00:00|1779.59|1778.79|1779.6|1779.1|1779.93|1779.31|1779.29|1778.66|280
1624403100000|2021-06-22 23:05:00|1779.58|1779.08|1779.56|1779.06|1779.73|1779.15|1779.17|1778.65|247
1624403400000|2021-06-22 23:10:00|1779.71|1778.91|1779.55|1779.05|1779.9|1779.4|1779.29|1778.79|325
1624403700000|2021-06-22 23:15:00|1779.54|1779.04|1779.23|1778.73|1779.79|1779.26|1779.03|1778.53|353
1624404000000|2021-06-22 23:20:00|1779.21|1778.71|1779.2|1778.7|1779.51|1779.01|1779.11|1778.54|170
1624404300000|2021-06-22 23:25:00|1779.19|1778.69|1779.32|1778.82|1779.45|1778.82|1779.1|1778.48|147
1624404600000|2021-06-22 23:30:00|1779.34|1778.84|1779.41|1778.91|1779.74|1779.12|1779.18|1778.68|272
1624404900000|2021-06-22 23:35:00|1779.43|1778.93|1779.66|1779.16|1779.92|1779.42|1779.35|1778.75|379
1624405200000|2021-06-22 23:40:00|1779.64|1779.14|1779.27|1778.77|1779.72|1779.22|1779.18|1778.64|338
1624405500000|2021-06-22 23:45:00|1779.28|1778.78|1778.93|1778.43|1779.45|1778.95|1778.91|1778.41|288
1624405800000|2021-06-22 23:50:00|1778.94|1778.44|1778.26|1777.76|1778.98|1778.48|1778.24|1777.74|264
1624406100000|2021-06-22 23:55:00|1778.23|1777.73|1777.95|1777.45|1778.51|1778.01|1777.79|1777.17|342
1624406400000|2021-06-23 00:00:00|1777.94|1777.44|1777.79|1777.29|1778.23|1777.73|1777.62|1777.12|444
1624406700000|2021-06-23 00:05:00|1777.77|1777.27|1778.42|1777.92|1778.73|1778.23|1777.75|1777.25|446
1624407000000|2021-06-23 00:10:00|1778.4|1777.9|1779.21|1778.71|1779.4|1778.87|1778.4|1777.9|379
1624407300000|2021-06-23 00:15:00|1779.22|1778.72|1778.94|1778.44|1779.46|1778.92|1778.72|1778.2|345
1624407600000|2021-06-23 00:20:00|1778.93|1778.43|1778.43|1777.93|1778.93|1778.43|1778.31|1777.81|295
1624407900000|2021-06-23 00:25:00|1778.44|1777.94|1778.47|1777.97|1778.84|1778.34|1778.41|1777.83|342
1624408200000|2021-06-23 00:30:00|1778.42|1777.92|1778.21|1777.71|1778.85|1778.25|1777.93|1777.31|396
1624408500000|2021-06-23 00:35:00|1778.2|1777.7|1778.17|1777.67|1778.38|1777.81|1777.71|1777.1|369
1624408800000|2021-06-23 00:40:00|1778.16|1777.66|1777.88|1777.38|1778.24|1777.74|1777.75|1777.25|316
1624409100000|2021-06-23 00:45:00|1777.89|1777.39|1778.01|1777.51|1778.2|1777.7|1777.55|1777.05|399
1624409400000|2021-06-23 00:50:00|1778.02|1777.52|1778.73|1778.23|1778.92|1778.35|1777.72|1777.22|538
1624409700000|2021-06-23 00:55:00|1778.82|1778.32|1779.07|1778.57|1779.14|1778.6|1778.7|1778.2|308
1624410000000|2021-06-23 01:00:00|1779.08|1778.58|1779.96|1779.46|1781.16|1780.66|1778.77|1778.27|989
1624410300000|2021-06-23 01:05:00|1779.94|1779.44|1781.23|1780.73|1781.75|1781.21|1779.73|1779.23|933
1624410600000|2021-06-23 01:10:00|1781.21|1780.71|1781.35|1780.85|1781.48|1780.98|1780.8|1780.3|713
1624410900000|2021-06-23 01:15:00|1781.3|1780.8|1781.71|1781.21|1781.95|1781.45|1781.11|1780.6|622
1624411200000|2021-06-23 01:20:00|1781.69|1781.19|1781.15|1780.65|1782.33|1781.83|1781.11|1780.46|681
1624411500000|2021-06-23 01:25:00|1781.16|1780.66|1780.65|1780.15|1781.3|1780.8|1780.08|1779.58|738
1624411800000|2021-06-23 01:30:00|1780.64|1780.14|1780.06|1779.56|1780.95|1780.45|1780.04|1779.54|799
1624412100000|2021-06-23 01:35:00|1780.05|1779.55|1780.08|1779.58|1780.3|1779.69|1779.76|1779.26|644
1624412400000|2021-06-23 01:40:00|1780.06|1779.56|1779.84|1779.34|1780.55|1780.05|1779.72|1779.22|536
1624412700000|2021-06-23 01:45:00|1779.81|1779.31|1779.49|1778.99|1779.93|1779.43|1779.29|1778.79|409
1624413000000|2021-06-23 01:50:00|1779.5|1779|1778.43|1777.93|1779.51|1779.01|1778.12|1777.52|580
1624413300000|2021-06-23 01:55:00|1778.44|1777.94|1779.5|1779|1779.82|1779.32|1778.4|1777.9|639
1624413600000|2021-06-23 02:00:00|1779.49|1778.99|1780.18|1779.68|1780.41|1779.91|1779.1|1778.6|812
1624413900000|2021-06-23 02:05:00|1780.17|1779.67|1780.92|1780.42|1781.19|1780.63|1780.17|1779.67|812
1624414200000|2021-06-23 02:10:00|1780.89|1780.39|1781.28|1780.78|1781.52|1781.02|1780.82|1780.32|773
1624414500000|2021-06-23 02:15:00|1781.29|1780.79|1781.11|1780.61|1781.53|1781.03|1780.68|1780.18|532
1624414800000|2021-06-23 02:20:00|1781.15|1780.65|1780.24|1779.74|1781.19|1780.69|1780.2|1779.7|456
1624415100000|2021-06-23 02:25:00|1780.23|1779.73|1780.69|1780.19|1780.69|1780.19|1780.16|1779.54|327
1624415400000|2021-06-23 02:30:00|1780.77|1780.27|1781.54|1781.04|1782|1781.47|1780.59|1780.09|854
1624415700000|2021-06-23 02:35:00|1781.56|1781.06|1781.59|1781.09|1781.82|1781.32|1781.41|1780.82|532
1624416000000|2021-06-23 02:40:00|1781.62|1781.12|1781.67|1781.17|1781.95|1781.31|1780.88|1780.38|609
1624416300000|2021-06-23 02:45:00|1781.69|1781.19|1781.53|1781.03|1781.91|1781.41|1781.03|1780.53|582
1624416600000|2021-06-23 02:50:00|1781.52|1781.02|1782.26|1781.76|1782.52|1782.02|1781.32|1780.82|554
1624416900000|2021-06-23 02:55:00|1782.27|1781.77|1783.05|1782.55|1783.1|1782.6|1782.12|1781.62|554
1624417200000|2021-06-23 03:00:00|1783.15|1782.65|1783.2|1782.7|1783.34|1782.84|1782.51|1782.01|573
1624417500000|2021-06-23 03:05:00|1783.19|1782.69|1783.38|1782.88|1783.5|1783|1783.07|1782.57|563
1624417800000|2021-06-23 03:10:00|1783.39|1782.89|1783.22|1782.72|1783.64|1783.14|1783.14|1782.64|467
1624418100000|2021-06-23 03:15:00|1783.23|1782.73|1782.75|1782.25|1783.47|1782.97|1782.62|1782.12|445
1624418400000|2021-06-23 03:20:00|1782.74|1782.24|1783.77|1783.27|1783.77|1783.27|1782.74|1782.24|388
1624418700000|2021-06-23 03:25:00|1783.83|1783.33|1783.44|1782.94|1784.2|1783.7|1782.96|1782.46|765
1624419000000|2021-06-23 03:30:00|1783.53|1783.03|1783.01|1782.51|1783.54|1783.04|1782.71|1782.21|371
1624419300000|2021-06-23 03:35:00|1783|1782.5|1782.85|1782.35|1783.15|1782.55|1782.79|1782.26|344
1624419600000|2021-06-23 03:40:00|1782.86|1782.36|1782.52|1782.02|1782.96|1782.46|1782.41|1781.91|295
1624419900000|2021-06-23 03:45:00|1782.51|1782.01|1782.39|1781.89|1783.12|1782.62|1782.34|1781.84|317
1624420200000|2021-06-23 03:50:00|1782.38|1781.88|1781.87|1781.37|1782.38|1781.88|1781.51|1781.01|357
1624420500000|2021-06-23 03:55:00|1781.85|1781.35|1781.89|1781.39|1782.04|1781.54|1781.66|1781.13|374
1624420800000|2021-06-23 04:00:00|1782.04|1781.54|1781.93|1781.43|1782.22|1781.65|1781.62|1781.12|330
1624421100000|2021-06-23 04:05:00|1781.92|1781.42|1782|1781.5|1782.48|1781.98|1781.89|1781.39|329
1624421400000|2021-06-23 04:10:00|1781.98|1781.48|1781.39|1780.89|1782.03|1781.53|1781.36|1780.86|228
1624421700000|2021-06-23 04:15:00|1781.36|1780.86|1781.7|1781.2|1781.91|1781.41|1781.32|1780.82|337
1624422000000|2021-06-23 04:20:00|1781.74|1781.24|1781.97|1781.47|1782.1|1781.6|1781.57|1781.07|284
1624422300000|2021-06-23 04:25:00|1781.98|1781.48|1782.2|1781.7|1782.39|1781.78|1781.9|1781.35|215
1624422600000|2021-06-23 04:30:00|1782.26|1781.76|1781.85|1781.35|1782.46|1781.96|1781.56|1781.01|389
1624422900000|2021-06-23 04:35:00|1781.86|1781.36|1782.2|1781.7|1782.3|1781.8|1781.78|1781.17|236
1624423200000|2021-06-23 04:40:00|1782.12|1781.62|1781.98|1781.48|1782.12|1781.62|1781.87|1781.37|201
1624423500000|2021-06-23 04:45:00|1781.97|1781.47|1782.02|1781.52|1782.08|1781.58|1781.77|1781.27|285
1624423800000|2021-06-23 04:50:00|1782.01|1781.51|1782.21|1781.71|1782.47|1781.9|1781.91|1781.41|302
1624424100000|2021-06-23 04:55:00|1782.22|1781.72|1782.32|1781.82|1782.89|1782.39|1782.17|1781.67|338
1624424400000|2021-06-23 05:00:00|1782.3|1781.8|1782.29|1781.79|1782.86|1782.36|1782.27|1781.77|330
1624424700000|2021-06-23 05:05:00|1782.28|1781.78|1780.68|1780.18|1782.38|1781.88|1780.56|1779.96|590
1624425000000|2021-06-23 05:10:00|1780.69|1780.19|1780.42|1779.92|1780.75|1780.25|1780.05|1779.55|482
1624425300000|2021-06-23 05:15:00|1780.45|1779.95|1780.86|1780.36|1780.91|1780.41|1780.42|1779.92|346
1624425600000|2021-06-23 05:20:00|1780.84|1780.34|1780.83|1780.33|1781.13|1780.63|1780.59|1780.09|333
1624425900000|2021-06-23 05:25:00|1780.81|1780.31|1779.92|1779.42|1780.81|1780.31|1779.88|1779.38|424
1624426200000|2021-06-23 05:30:00|1779.89|1779.39|1778.9|1778.4|1780.32|1779.82|1777.88|1777.3|1041
1624426500000|2021-06-23 05:35:00|1778.89|1778.39|1779.08|1778.58|1779.5|1779|1778.62|1778.12|655
1624426800000|2021-06-23 05:40:00|1779.03|1778.53|1779.36|1778.86|1779.62|1779.12|1778.89|1778.39|559
1624427100000|2021-06-23 05:45:00|1779.35|1778.85|1781.05|1780.55|1781.12|1780.62|1779.25|1778.71|622
1624427400000|2021-06-23 05:50:00|1781.07|1780.57|1781.55|1781.05|1781.68|1781.18|1780.83|1780.33|466
1624427700000|2021-06-23 05:55:00|1781.57|1781.07|1781.81|1781.31|1782.23|1781.73|1781.49|1780.88|666
1624428000000|2021-06-23 06:00:00|1781.78|1781.28|1780.94|1780.44|1782.25|1781.6|1780.71|1780.21|899
1624428300000|2021-06-23 06:05:00|1780.96|1780.46|1780.88|1780.38|1781.27|1780.77|1780.6|1780.1|776
1624428600000|2021-06-23 06:10:00|1780.89|1780.39|1781.8|1781.3|1782.03|1781.53|1780.77|1780.27|872
1624428900000|2021-06-23 06:15:00|1781.82|1781.32|1781.91|1781.41|1782.61|1782.11|1781.54|1781.04|874
1624429200000|2021-06-23 06:20:00|1781.92|1781.42|1780.06|1779.56|1782.05|1781.49|1779.99|1779.49|737
1624429500000|2021-06-23 06:25:00|1780.08|1779.58|1780.6|1780.1|1780.82|1780.32|1779.85|1779.35|856
1624429800000|2021-06-23 06:30:00|1780.55|1780.05|1780.68|1780.18|1780.83|1780.33|1779.96|1779.46|858
1624430100000|2021-06-23 06:35:00|1780.72|1780.22|1780.31|1779.81|1781.03|1780.53|1780|1779.5|747
1624430400000|2021-06-23 06:40:00|1780.33|1779.83|1782.39|1781.89|1782.84|1782.31|1780.33|1779.83|1085
1624430700000|2021-06-23 06:45:00|1782.37|1781.87|1782.73|1782.23|1783.22|1782.72|1781.99|1781.49|998
1624431000000|2021-06-23 06:50:00|1782.74|1782.24|1782.92|1782.42|1783.17|1782.67|1782.03|1781.53|966
1624431300000|2021-06-23 06:55:00|1782.94|1782.44|1783.01|1782.51|1783.38|1782.88|1782.26|1781.76|954
1624431600000|2021-06-23 07:00:00|1783.04|1782.54|1782.69|1781.89|1783.73|1783.23|1781.99|1781.47|1029
1624431900000|2021-06-23 07:05:00|1782.48|1781.98|1781.65|1781.15|1783.06|1782.44|1781.42|1780.92|915
1624432200000|2021-06-23 07:10:00|1781.63|1781.13|1780.81|1780.01|1781.7|1781.2|1780.22|1779.72|958
1624432500000|2021-06-23 07:15:00|1780.71|1780.21|1780.55|1780.05|1780.97|1780.41|1779.84|1779.32|1129
1624432800000|2021-06-23 07:20:00|1780.53|1780.03|1781.05|1780.55|1781.19|1780.69|1780.42|1779.92|866
1624433100000|2021-06-23 07:25:00|1781.04|1780.54|1780.32|1779.82|1781.07|1780.57|1779.97|1779.47|855
1624433400000|2021-06-23 07:30:00|1780.34|1779.84|1781.13|1780.63|1781.27|1780.77|1779.5|1779|1116
1624433700000|2021-06-23 07:35:00|1781.11|1780.61|1781.65|1781.15|1782.44|1781.94|1781|1780.5|971
1624434000000|2021-06-23 07:40:00|1781.64|1781.14|1783.61|1783.11|1783.65|1783.15|1781.49|1780.99|1030
1624434300000|2021-06-23 07:45:00|1783.6|1783.1|1782.24|1781.74|1783.7|1783.2|1781.89|1781.39|958
1624434600000|2021-06-23 07:50:00|1782.23|1781.73|1781.95|1781.45|1783.09|1782.59|1781.76|1781.26|767
1624434900000|2021-06-23 07:55:00|1781.96|1781.46|1782.16|1781.66|1782.41|1781.91|1781.94|1781.44|674
1624435200000|2021-06-23 08:00:00|1782.13|1781.63|1782.9|1782.4|1784.01|1783.51|1781.88|1781.38|1103
1624435500000|2021-06-23 08:05:00|1782.95|1782.45|1782.6|1782.1|1783.46|1782.96|1782.16|1781.66|919
1624435800000|2021-06-23 08:10:00|1782.59|1782.09|1783.05|1782.55|1783.74|1783.24|1782.55|1782.05|795
1624436100000|2021-06-23 08:15:00|1783.06|1782.56|1784.64|1784.14|1784.91|1784.41|1782.87|1782.37|938
1624436400000|2021-06-23 08:20:00|1784.63|1784.13|1783.98|1783.48|1784.79|1784.29|1783.76|1783.26|737
1624436700000|2021-06-23 08:25:00|1783.97|1783.47|1783.77|1783.27|1784.81|1784.31|1783.71|1783.21|769
1624437000000|2021-06-23 08:30:00|1783.73|1783.23|1783.83|1783.33|1784.61|1784.11|1783.68|1783.18|733
1624437300000|2021-06-23 08:35:00|1783.82|1783.32|1783.93|1783.43|1784.79|1784.29|1783.75|1783.25|817
1624437600000|2021-06-23 08:40:00|1783.94|1783.44|1783.58|1783.08|1783.99|1783.49|1783.1|1782.6|874
1624437900000|2021-06-23 08:45:00|1783.57|1783.07|1784.05|1783.55|1784.14|1783.64|1782.55|1782.05|785
1624438200000|2021-06-23 08:50:00|1784.03|1783.53|1783.41|1782.91|1784.05|1783.55|1783.1|1782.6|718
1624438500000|2021-06-23 08:55:00|1783.4|1782.9|1783.09|1782.59|1784.2|1783.7|1782.76|1782.26|841
1624438800000|2021-06-23 09:00:00|1783.08|1782.58|1783.59|1783.09|1784.09|1783.59|1783.05|1782.55|1011
1624439100000|2021-06-23 09:05:00|1783.58|1783.08|1785.38|1784.88|1785.43|1784.93|1783.33|1782.83|792
1624439400000|2021-06-23 09:10:00|1785.36|1784.86|1784.77|1784.27|1785.85|1785.35|1784.46|1783.96|893
1624439700000|2021-06-23 09:15:00|1784.78|1784.28|1783.77|1783.27|1785|1784.5|1783.56|1783.06|774
1624440000000|2021-06-23 09:20:00|1783.78|1783.28|1783.8|1783.3|1784.15|1783.65|1783.42|1782.92|792
1624440300000|2021-06-23 09:25:00|1783.79|1783.29|1783.17|1782.67|1783.85|1783.35|1782.75|1782.1|865
1624440600000|2021-06-23 09:30:00|1783.16|1782.66|1783.18|1782.68|1783.83|1783.33|1783.12|1782.62|855
1624440900000|2021-06-23 09:35:00|1783.19|1782.69|1782.78|1782.28|1783.55|1783.05|1782.69|1782.19|694
1624441200000|2021-06-23 09:40:00|1782.79|1782.29|1782.3|1781.8|1782.95|1782.45|1782|1781.5|793
1624441500000|2021-06-23 09:45:00|1782.31|1781.81|1782.89|1782.39|1783.3|1782.76|1782.29|1781.79|694
1624441800000|2021-06-23 09:50:00|1782.87|1782.37|1782.72|1782.22|1783.08|1782.58|1782.54|1782.04|635
1624442100000|2021-06-23 09:55:00|1782.73|1782.23|1782.78|1782.28|1783.21|1782.71|1782.46|1781.96|601
1624442400000|2021-06-23 10:00:00|1782.79|1782.29|1782.78|1782.28|1783.35|1782.85|1782.7|1782.2|774
1624442700000|2021-06-23 10:05:00|1782.79|1782.29|1782.32|1781.82|1783.08|1782.58|1782.24|1781.74|821
1624443000000|2021-06-23 10:10:00|1782.35|1781.85|1782.32|1781.82|1783|1782.5|1782.05|1781.55|832
1624443300000|2021-06-23 10:15:00|1782.28|1781.78|1782.88|1782.38|1782.99|1782.42|1782.18|1781.68|842
1624443600000|2021-06-23 10:20:00|1782.89|1782.39|1783.37|1782.87|1783.49|1782.99|1782.63|1782.07|723
1624443900000|2021-06-23 10:25:00|1783.36|1782.86|1783.54|1783.04|1783.57|1783.07|1783.17|1782.67|597
1624444200000|2021-06-23 10:30:00|1783.56|1783.06|1782.91|1782.41|1783.63|1783.13|1782.91|1782.41|664
1624444500000|2021-06-23 10:35:00|1782.92|1782.42|1783.14|1782.64|1783.18|1782.68|1782.62|1782.12|616
1624444800000|2021-06-23 10:40:00|1783.13|1782.63|1783.5|1783|1784.27|1783.77|1783.01|1782.51|857
1624445100000|2021-06-23 10:45:00|1783.49|1782.99|1783.85|1783.35|1784.05|1783.55|1783.36|1782.86|712
1624445400000|2021-06-23 10:50:00|1783.87|1783.37|1784.22|1783.72|1784.44|1783.94|1783.33|1782.83|801
1624445700000|2021-06-23 10:55:00|1784.21|1783.71|1783.29|1782.79|1784.44|1783.94|1782.84|1782.34|765
1624446000000|2021-06-23 11:00:00|1783.34|1782.84|1783.13|1782.63|1783.78|1783.28|1782.83|1782.33|774
1624446300000|2021-06-23 11:05:00|1783.12|1782.62|1783.01|1782.51|1783.68|1783.12|1782.34|1781.84|893
1624446600000|2021-06-23 11:10:00|1782.91|1782.41|1782.92|1782.42|1783.31|1782.81|1782.59|1782.09|685
1624446900000|2021-06-23 11:15:00|1782.98|1782.48|1782.82|1782.32|1783.47|1782.97|1782.79|1782.29|709
1624447200000|2021-06-23 11:20:00|1782.93|1782.43|1782.31|1781.81|1783|1782.5|1782.02|1781.52|763
1624447500000|2021-06-23 11:25:00|1782.32|1781.82|1781.63|1781.13|1782.39|1781.89|1781.32|1780.82|791
1624447800000|2021-06-23 11:30:00|1781.61|1781.11|1783.44|1782.94|1783.53|1783.03|1781.32|1780.82|860
1624448100000|2021-06-23 11:35:00|1783.46|1782.96|1783.48|1782.98|1784.16|1783.66|1783.01|1782.51|1265
1624448400000|2021-06-23 11:40:00|1783.41|1782.91|1783.7|1783.2|1783.83|1783.33|1782.88|1782.38|974
1624448700000|2021-06-23 11:45:00|1783.66|1783.16|1782.65|1782.15|1783.82|1783.32|1782.64|1782.14|827
1624449000000|2021-06-23 11:50:00|1782.66|1782.16|1783.9|1783.4|1784.28|1783.78|1782.58|1782.08|927
1624449300000|2021-06-23 11:55:00|1783.92|1783.42|1783.43|1782.93|1784.68|1784.18|1783.26|1782.76|1013
1624449600000|2021-06-23 12:00:00|1783.42|1782.92|1783.64|1783.14|1784.68|1784.18|1783.42|1782.92|1006
1624449900000|2021-06-23 12:05:00|1783.68|1783.18|1784.39|1783.89|1784.46|1783.96|1783.04|1782.54|1034
1624450200000|2021-06-23 12:10:00|1784.34|1783.84|1786.2|1785.7|1787.08|1786.58|1784.25|1783.75|1205
1624450500000|2021-06-23 12:15:00|1786.19|1785.69|1786.03|1785.53|1786.73|1786.23|1785.64|1785.14|997
1624450800000|2021-06-23 12:20:00|1786|1785.5|1783.17|1782.67|1787.35|1786.85|1782.75|1782.25|1417
1624451100000|2021-06-23 12:25:00|1783.22|1782.72|1783.78|1783.28|1784.9|1784.4|1782.87|1782.37|1237
1624451400000|2021-06-23 12:30:00|1783.76|1783.26|1780.72|1780.22|1784.05|1783.55|1780.27|1779.77|1495
1624451700000|2021-06-23 12:35:00|1780.74|1780.24|1781.62|1781.12|1781.92|1781.42|1780.43|1779.93|1181
1624452000000|2021-06-23 12:40:00|1781.65|1781.15|1781.61|1781.11|1781.88|1781.38|1780.9|1780.4|1108
1624452300000|2021-06-23 12:45:00|1781.59|1781.09|1780.77|1780.27|1783.29|1782.79|1780.74|1780.24|1266
1624452600000|2021-06-23 12:50:00|1780.75|1780.25|1782.81|1782.31|1782.83|1782.33|1780.67|1780.17|1219
1624452900000|2021-06-23 12:55:00|1782.82|1782.32|1782.74|1782.24|1782.99|1782.49|1782.05|1781.55|966
1624453200000|2021-06-23 13:00:00|1782.75|1782.25|1783.8|1783.3|1785.25|1784.67|1782.63|1782.13|1402
1624453500000|2021-06-23 13:05:00|1783.75|1783.25|1783.56|1783.06|1784.5|1784|1782.89|1782.38|1282
1624453800000|2021-06-23 13:10:00|1783.55|1783.05|1782.48|1781.98|1784.21|1783.71|1782.4|1781.9|1069
1624454100000|2021-06-23 13:15:00|1782.49|1781.99|1782.68|1782.18|1783.51|1783.01|1781.64|1781.14|1157
1624454400000|2021-06-23 13:20:00|1782.67|1782.17|1784.09|1783.59|1784.56|1784.06|1782.52|1781.99|760
1624454700000|2021-06-23 13:25:00|1784.08|1783.58|1784|1783.5|1784.84|1784.34|1783.73|1783.23|771
1624455000000|2021-06-23 13:30:00|1784.18|1783.68|1786.37|1785.87|1787.09|1786.59|1783.27|1782.77|989
1624455300000|2021-06-23 13:35:00|1786.56|1786.06|1790.76|1790.26|1791.02|1790.52|1785.34|1784.84|1044
1624455600000|2021-06-23 13:40:00|1790.82|1790.32|1790.13|1789.33|1791.57|1791|1789.05|1788.55|1039
1624455900000|2021-06-23 13:45:00|1790.18|1789.38|1792.46|1791.96|1793.2|1792.7|1790.08|1789.38|1031
1624456200000|2021-06-23 13:50:00|1792.43|1791.93|1794.13|1793.63|1795.01|1794.51|1792.23|1791.73|974
1624456500000|2021-06-23 13:55:00|1794.12|1793.62|1794.65|1794.15|1794.86|1794.36|1793.72|1793.22|1007
1624456800000|2021-06-23 14:00:00|1794.72|1794.22|1791.68|1791.18|1795.17|1794.67|1791.42|1790.92|1055
1624457100000|2021-06-23 14:05:00|1791.66|1791.16|1792.83|1792.33|1793.36|1792.86|1791.44|1790.94|933
1624457400000|2021-06-23 14:10:00|1792.81|1792.31|1792.94|1792.44|1793.37|1792.87|1792.02|1791.52|804
1624457700000|2021-06-23 14:15:00|1792.95|1792.45|1793.73|1793.23|1793.81|1793.31|1792.11|1791.61|833
1624458000000|2021-06-23 14:20:00|1793.72|1793.22|1793.17|1792.67|1795.22|1794.72|1793.15|1792.65|923
1624458300000|2021-06-23 14:25:00|1793.18|1792.68|1792.63|1792.13|1793.83|1793.33|1792.35|1791.85|781
1624458600000|2021-06-23 14:30:00|1792.62|1792.12|1793.18|1792.68|1793.58|1793.08|1792.62|1792.12|747
1624458900000|2021-06-23 14:35:00|1793.26|1792.76|1792.86|1792.36|1793.64|1793.14|1792.45|1791.95|787
1624459200000|2021-06-23 14:40:00|1792.85|1792.35|1793.16|1792.66|1793.43|1792.93|1792.81|1792.31|658
1624459500000|2021-06-23 14:45:00|1793.15|1792.65|1790.08|1789.58|1793.3|1792.8|1789.96|1789.46|797
1624459800000|2021-06-23 14:50:00|1790.06|1789.56|1790.48|1789.98|1790.97|1790.47|1789.76|1789.26|771
1624460100000|2021-06-23 14:55:00|1790.46|1789.96|1790.23|1789.73|1790.81|1790.31|1789.93|1789.43|736
1624460400000|2021-06-23 15:00:00|1790.32|1789.82|1789.05|1788.55|1790.93|1790.43|1788.98|1788.48|736
1624460700000|2021-06-23 15:05:00|1789.04|1788.54|1787.82|1787.32|1789.31|1788.81|1787.75|1787.25|816
1624461000000|2021-06-23 15:10:00|1787.84|1787.34|1788.65|1788.15|1788.72|1788.22|1787.63|1787.13|731
1624461300000|2021-06-23 15:15:00|1788.67|1788.17|1788.51|1788.01|1788.69|1788.19|1788.05|1787.55|575
1624461600000|2021-06-23 15:20:00|1788.52|1788.02|1787.56|1787.06|1788.61|1788.11|1787.23|1786.73|666
1624461900000|2021-06-23 15:25:00|1787.6|1787.1|1787.15|1786.65|1787.81|1787.31|1786.61|1786.11|687
1624462200000|2021-06-23 15:30:00|1787.13|1786.63|1786.95|1786.45|1787.44|1786.94|1786.71|1786.21|582
1624462500000|2021-06-23 15:35:00|1786.92|1786.42|1786.56|1786.06|1787.05|1786.55|1786.06|1785.56|522
1624462800000|2021-06-23 15:40:00|1786.55|1786.05|1787.33|1786.83|1787.88|1787.38|1786.35|1785.85|611
1624463100000|2021-06-23 15:45:00|1787.35|1786.85|1787.85|1787.35|1787.93|1787.43|1786.63|1786.13|654
1624463400000|2021-06-23 15:50:00|1787.87|1787.37|1787.42|1786.92|1787.92|1787.42|1787|1786.5|535
1624463700000|2021-06-23 15:55:00|1787.41|1786.91|1787.02|1786.52|1787.5|1787|1786.97|1786.47|493
1624464000000|2021-06-23 16:00:00|1787.06|1786.56|1787.17|1786.67|1787.9|1787.4|1786.84|1786.34|549
1624464300000|2021-06-23 16:05:00|1787.16|1786.66|1786.68|1786.18|1787.16|1786.66|1786.17|1785.67|481
1624464600000|2021-06-23 16:10:00|1786.67|1786.17|1787.16|1786.66|1787.34|1786.84|1786.57|1786.07|535
1624464900000|2021-06-23 16:15:00|1787.15|1786.65|1786.89|1786.39|1787.16|1786.66|1786.25|1785.75|512
1624465200000|2021-06-23 16:20:00|1786.9|1786.4|1786.57|1786.07|1787.52|1787.02|1786.52|1786.02|539
1624465500000|2021-06-23 16:25:00|1786.56|1786.06|1786.49|1785.99|1786.82|1786.32|1786.46|1785.96|441
1624465800000|2021-06-23 16:30:00|1786.5|1786|1786.07|1785.57|1786.5|1786|1785.66|1785.16|504
1624466100000|2021-06-23 16:35:00|1786.06|1785.56|1783.89|1783.39|1786.16|1785.66|1782.68|1782.07|655
1624466400000|2021-06-23 16:40:00|1783.81|1783.31|1784.85|1784.35|1784.88|1784.38|1782.72|1782.22|764
1624466700000|2021-06-23 16:45:00|1784.84|1784.34|1784.11|1783.61|1785.11|1784.61|1784.02|1783.52|578
1624467000000|2021-06-23 16:50:00|1784.14|1783.64|1784.01|1783.51|1784.4|1783.9|1783.44|1782.94|623
1624467300000|2021-06-23 16:55:00|1783.97|1783.47|1783.61|1783.11|1784.13|1783.63|1783.27|1782.77|655
1624467600000|2021-06-23 17:00:00|1783.63|1783.13|1783.61|1783.11|1784.12|1783.62|1783.17|1782.67|747
1624467900000|2021-06-23 17:05:00|1783.67|1783.17|1782.49|1781.99|1783.71|1783.21|1782.16|1781.66|726
1624468200000|2021-06-23 17:10:00|1782.48|1781.98|1782.12|1781.62|1782.77|1782.27|1781.39|1780.89|698
1624468500000|2021-06-23 17:15:00|1782.16|1781.66|1782.04|1781.54|1782.72|1782.22|1781.96|1781.46|657
1624468800000|2021-06-23 17:20:00|1782.03|1781.53|1783.53|1783.03|1783.69|1783.19|1782.03|1781.53|656
1624469100000|2021-06-23 17:25:00|1783.49|1782.99|1783.4|1782.9|1783.79|1783.29|1783.07|1782.57|552
1624469400000|2021-06-23 17:30:00|1783.34|1782.84|1783.66|1783.16|1784.16|1783.66|1783.08|1782.58|591
1624469700000|2021-06-23 17:35:00|1783.65|1783.15|1783.62|1783.12|1783.93|1783.43|1783.45|1782.95|460
1624470000000|2021-06-23 17:40:00|1783.64|1783.14|1783.7|1783.2|1783.81|1783.31|1783.57|1783.07|280
1624470300000|2021-06-23 17:45:00|1783.68|1783.18|1783.33|1782.83|1783.7|1783.2|1783.13|1782.63|469
1624470600000|2021-06-23 17:50:00|1783.34|1782.84|1783.07|1782.57|1783.52|1783.02|1782.94|1782.44|497
1624470900000|2021-06-23 17:55:00|1783.08|1782.58|1782.96|1782.46|1783.27|1782.77|1782.9|1782.4|467
1624471200000|2021-06-23 18:00:00|1782.97|1782.47|1781.75|1781.25|1783.05|1782.55|1781.7|1781.2|534
1624471500000|2021-06-23 18:05:00|1781.74|1781.24|1782.25|1781.75|1782.32|1781.82|1781.66|1781.16|428
1624471800000|2021-06-23 18:10:00|1782.24|1781.74|1781.69|1781.19|1782.65|1782.15|1781.67|1781.17|436
1624472100000|2021-06-23 18:15:00|1781.68|1781.18|1781.99|1781.49|1782.07|1781.57|1781.56|1781.06|494
1624472400000|2021-06-23 18:20:00|1781.98|1781.48|1781.49|1780.99|1782|1781.5|1781.45|1780.95|470
1624472700000|2021-06-23 18:25:00|1781.5|1781|1781.01|1780.51|1781.78|1781.28|1781|1780.5|497
1624473000000|2021-06-23 18:30:00|1781.02|1780.52|1779.87|1779.37|1781.42|1780.92|1777.67|1777.17|617
1624473300000|2021-06-23 18:35:00|1779.88|1779.38|1780.38|1779.88|1780.54|1780.04|1779.5|1779|625
1624473600000|2021-06-23 18:40:00|1780.37|1779.87|1780.59|1780.09|1780.69|1780.19|1780.02|1779.52|452
1624473900000|2021-06-23 18:45:00|1780.58|1780.08|1779.56|1779.06|1780.73|1780.23|1779.5|1778.86|430
1624474200000|2021-06-23 18:50:00|1779.54|1779.04|1778.63|1778.13|1779.74|1779.24|1778.13|1777.55|640
1624474500000|2021-06-23 18:55:00|1778.7|1778.2|1779.1|1778.6|1779.17|1778.67|1778.7|1778.2|490
1624474800000|2021-06-23 19:00:00|1779.11|1778.61|1778.47|1777.97|1779.15|1778.65|1778.29|1777.79|454
1624475100000|2021-06-23 19:05:00|1778.46|1777.96|1777.66|1777.16|1778.46|1777.96|1777.02|1776.52|543
1624475400000|2021-06-23 19:10:00|1777.67|1777.17|1777.44|1776.94|1777.83|1777.33|1777.22|1776.72|539
1624475700000|2021-06-23 19:15:00|1777.45|1776.95|1777.32|1776.82|1777.85|1777.35|1777.18|1776.68|420
1624476000000|2021-06-23 19:20:00|1777.37|1776.87|1778.53|1778.03|1778.75|1778.25|1777.35|1776.85|500
1624476300000|2021-06-23 19:25:00|1778.52|1778.02|1776.25|1775.75|1778.61|1778.11|1775.37|1774.81|663
1624476600000|2021-06-23 19:30:00|1776.36|1775.86|1775.49|1774.99|1776.48|1775.98|1775.37|1774.87|599
1624476900000|2021-06-23 19:35:00|1775.5|1775|1774.38|1773.88|1775.68|1775.18|1773.54|1773.04|608
1624477200000|2021-06-23 19:40:00|1774.42|1773.92|1775.65|1775.15|1776.03|1775.53|1774.25|1773.75|563
1624477500000|2021-06-23 19:45:00|1775.68|1775.18|1775.16|1774.66|1775.82|1775.32|1775|1774.5|652
1624477800000|2021-06-23 19:50:00|1775.2|1774.7|1775.18|1774.68|1775.37|1774.87|1774.64|1774.14|603
1624478100000|2021-06-23 19:55:00|1775.26|1774.76|1775.56|1775.06|1775.93|1775.43|1774.89|1774.39|666
1624478400000|2021-06-23 20:00:00|1775.46|1774.96|1775.92|1775.42|1776.17|1775.62|1775.35|1774.85|488
1624478700000|2021-06-23 20:05:00|1775.91|1775.41|1775.98|1775.48|1776.24|1775.68|1775.67|1775.08|364
1624479000000|2021-06-23 20:10:00|1775.95|1775.45|1776.22|1775.72|1776.53|1775.86|1775.66|1775.14|375
1624479300000|2021-06-23 20:15:00|1776.21|1775.71|1777.19|1776.69|1777.39|1776.77|1776.21|1775.64|398
1624479600000|2021-06-23 20:20:00|1777.2|1776.7|1777.1|1776.6|1777.37|1776.74|1776.57|1775.95|397
1624479900000|2021-06-23 20:25:00|1777.09|1776.59|1777.66|1777.16|1777.91|1777.35|1777.02|1776.44|375
1624480200000|2021-06-23 20:30:00|1777.63|1777.13|1777.8|1777.3|1777.98|1777.37|1777.06|1776.53|366
1624480500000|2021-06-23 20:35:00|1777.66|1777.16|1778.16|1777.36|1778.27|1777.59|1777.56|1777.02|319
1624480800000|2021-06-23 20:40:00|1778.15|1777.35|1778.62|1777.82|1778.65|1778|1777.88|1777.23|387
1624481100000|2021-06-23 20:45:00|1778.49|1777.99|1778.02|1777.22|1778.92|1778.24|1777.86|1777.2|402
1624481400000|2021-06-23 20:50:00|1778|1777.2|1778.86|1778.06|1779.01|1778.36|1777.78|1777.15|440
1624481700000|2021-06-23 20:55:00|1778.91|1778.11|1779.58|1778.78|1780.7|1779.29|1778.54|1777.94|462
1624485600000|2021-06-23 22:00:00|1778.67|1778.17|1779.09|1778.59|1779.29|1778.64|1778.48|1777.94|331
1624485900000|2021-06-23 22:05:00|1778.98|1778.48|1779.24|1778.74|1779.49|1778.88|1778.98|1778.37|231
1624486200000|2021-06-23 22:10:00|1779.25|1778.75|1778.91|1778.41|1779.45|1778.95|1778.86|1778.36|177
1624486500000|2021-06-23 22:15:00|1778.92|1778.42|1778.76|1778.26|1779.08|1778.58|1778.59|1778.06|203
1624486800000|2021-06-23 22:20:00|1778.75|1778.25|1778.89|1778.39|1779.12|1778.52|1778.64|1778.14|141
1624487100000|2021-06-23 22:25:00|1778.86|1778.36|1779.44|1778.94|1779.56|1779.06|1778.78|1778.28|176
1624487400000|2021-06-23 22:30:00|1779.42|1778.92|1779.3|1778.8|1779.76|1779.26|1779.11|1778.61|272
1624487700000|2021-06-23 22:35:00|1779.29|1778.79|1779.24|1778.74|1779.46|1778.93|1779.07|1778.45|236
1624488000000|2021-06-23 22:40:00|1779.25|1778.75|1778.96|1778.46|1779.38|1778.75|1778.83|1778.33|146
1624488300000|2021-06-23 22:45:00|1778.93|1778.43|1779.44|1778.94|1779.6|1778.97|1778.87|1778.37|184
1624488600000|2021-06-23 22:50:00|1779.6|1778.8|1780.26|1779.76|1780.42|1779.81|1779.43|1778.8|307
1624488900000|2021-06-23 22:55:00|1780.34|1779.84|1779.98|1779.48|1780.59|1779.98|1779.86|1779.3|371
1624489200000|2021-06-23 23:00:00|1779.93|1779.43|1778.29|1777.79|1779.97|1779.47|1778.2|1777.7|276
1624489500000|2021-06-23 23:05:00|1778.28|1777.78|1777.95|1777.45|1778.38|1777.88|1777.86|1777.36|166
1624489800000|2021-06-23 23:10:00|1777.97|1777.47|1777.48|1776.98|1778.11|1777.47|1777.34|1776.77|232
1624490100000|2021-06-23 23:15:00|1777.45|1776.95|1777.15|1776.65|1777.52|1776.99|1776.96|1776.38|183
1624490400000|2021-06-23 23:20:00|1777.16|1776.66|1776.94|1776.14|1777.29|1776.74|1776.67|1776.09|230
1624490700000|2021-06-23 23:25:00|1776.79|1776.29|1775.84|1775.34|1776.97|1776.35|1775.83|1775.33|333
1624491000000|2021-06-23 23:30:00|1775.85|1775.35|1775.13|1774.63|1776.05|1775.44|1774.6|1774.07|452
1624491300000|2021-06-23 23:35:00|1775.15|1774.65|1776.5|1776|1776.52|1776|1774.57|1773.99|441
1624491600000|2021-06-23 23:40:00|1776.46|1775.96|1776.14|1775.64|1776.72|1776.08|1775.95|1775.44|291
1624491900000|2021-06-23 23:45:00|1776.16|1775.66|1777.15|1776.65|1777.15|1776.65|1776|1775.5|292
1624492200000|2021-06-23 23:50:00|1777.16|1776.66|1777.43|1776.93|1777.44|1776.94|1777.16|1776.64|190
1624492500000|2021-06-23 23:55:00|1777.41|1776.91|1777.68|1777.18|1777.83|1777.33|1777.39|1776.89|197
1624492800000|2021-06-24 00:00:00|1777.66|1777.16|1777.68|1777.18|1777.71|1777.21|1776.98|1776.48|415
1624493100000|2021-06-24 00:05:00|1777.62|1777.12|1777.32|1776.82|1777.78|1777.28|1777.24|1776.74|317
1624493400000|2021-06-24 00:10:00|1777.33|1776.83|1777.56|1777.06|1777.67|1777.17|1777.18|1776.68|178
1624493700000|2021-06-24 00:15:00|1777.51|1777.01|1778.33|1777.83|1778.45|1777.95|1777.28|1776.78|311
1624494000000|2021-06-24 00:20:00|1778.3|1777.8|1779.2|1778.7|1779.52|1779.02|1778.12|1777.62|309
1624494300000|2021-06-24 00:25:00|1779.18|1778.68|1779.45|1778.95|1779.55|1779.05|1778.59|1778.09|384
1624494600000|2021-06-24 00:30:00|1779.44|1778.94|1779.42|1778.92|1779.5|1779|1778.97|1778.47|244
1624494900000|2021-06-24 00:35:00|1779.41|1778.91|1779.21|1778.71|1779.65|1779.15|1779.18|1778.55|242
1624495200000|2021-06-24 00:40:00|1779.25|1778.75|1778.96|1778.46|1779.25|1778.75|1778.87|1778.26|210
1624495500000|2021-06-24 00:45:00|1778.97|1778.47|1779.15|1778.65|1779.16|1778.66|1778.81|1778.31|198
1624495800000|2021-06-24 00:50:00|1779.16|1778.66|1779.34|1778.84|1779.63|1779.13|1778.99|1778.49|356
1624496100000|2021-06-24 00:55:00|1779.38|1778.88|1779.05|1778.55|1779.43|1778.89|1778.91|1778.33|243
1624496400000|2021-06-24 01:00:00|1779.06|1778.56|1779.09|1778.59|1780.32|1779.82|1777.71|1777.15|777
1624496700000|2021-06-24 01:05:00|1779.1|1778.6|1778.37|1777.87|1779.86|1779.36|1778.36|1777.79|513
1624497000000|2021-06-24 01:10:00|1778.38|1777.88|1777.63|1777.13|1778.89|1778.39|1777.44|1776.83|539
1624497300000|2021-06-24 01:15:00|1777.65|1777.15|1777.62|1777.12|1778.32|1777.82|1777.37|1776.72|507
1624497600000|2021-06-24 01:20:00|1777.61|1777.11|1776.61|1776.11|1777.67|1777.17|1776.56|1776.06|503
1624497900000|2021-06-24 01:25:00|1776.62|1776.12|1776.81|1776.31|1777.31|1776.81|1776.14|1775.64|481
1624498200000|2021-06-24 01:30:00|1776.82|1776.32|1774.92|1774.42|1776.85|1776.35|1774.66|1774.16|677
1624498500000|2021-06-24 01:35:00|1774.91|1774.41|1775.68|1775.18|1776.3|1775.8|1774.58|1774.08|594
1624498800000|2021-06-24 01:40:00|1775.7|1775.2|1776.08|1775.58|1776.19|1775.69|1775.26|1774.76|475
1624499100000|2021-06-24 01:45:00|1776.16|1775.66|1776.54|1776.04|1776.86|1776.36|1775.78|1775.28|526
1624499400000|2021-06-24 01:50:00|1776.52|1776.02|1778|1777.5|1778.2|1777.7|1776.37|1775.78|510
1624499700000|2021-06-24 01:55:00|1777.99|1777.49|1777.88|1777.38|1778.35|1777.79|1777.64|1777.14|458
1624500000000|2021-06-24 02:00:00|1777.83|1777.33|1778.17|1777.67|1778.22|1777.72|1777.38|1776.74|538
1624500300000|2021-06-24 02:05:00|1778.19|1777.69|1778.34|1777.84|1778.51|1778.01|1777.76|1777.26|525
1624500600000|2021-06-24 02:10:00|1778.33|1777.83|1778.33|1777.83|1778.48|1777.98|1778.02|1777.52|435
1624500900000|2021-06-24 02:15:00|1778.34|1777.84|1777.59|1777.09|1778.34|1777.84|1777.36|1776.86|376
1624501200000|2021-06-24 02:20:00|1777.6|1777.1|1777.66|1777.16|1777.7|1777.2|1777.37|1776.87|269
1624501500000|2021-06-24 02:25:00|1777.61|1777.11|1776.51|1776.01|1777.83|1777.33|1776.35|1775.85|427
1624501800000|2021-06-24 02:30:00|1776.5|1776|1775.33|1774.83|1776.7|1776.2|1775.14|1774.64|527
1624502100000|2021-06-24 02:35:00|1775.25|1774.75|1775.95|1775.45|1776.02|1775.49|1775.21|1774.71|402
1624502400000|2021-06-24 02:40:00|1775.94|1775.44|1776.39|1775.89|1776.52|1776.02|1775.7|1775.2|395
1624502700000|2021-06-24 02:45:00|1776.4|1775.9|1775.76|1775.26|1776.5|1776|1775.76|1775.26|438
1624503000000|2021-06-24 02:50:00|1775.77|1775.27|1776.23|1775.73|1776.35|1775.85|1775.38|1774.88|427
1624503300000|2021-06-24 02:55:00|1776.24|1775.74|1776.3|1775.8|1776.4|1775.9|1775.91|1775.39|349
1624503600000|2021-06-24 03:00:00|1776.29|1775.79|1776.62|1776.12|1776.8|1776.3|1776|1775.5|329
1624503900000|2021-06-24 03:05:00|1776.63|1776.13|1776.68|1776.18|1777.01|1776.51|1776.55|1776.05|335
1624504200000|2021-06-24 03:10:00|1776.69|1776.19|1775.86|1775.36|1776.7|1776.2|1775.51|1775.01|386
1624504500000|2021-06-24 03:15:00|1775.87|1775.37|1775.26|1774.76|1775.91|1775.41|1775.14|1774.64|322
1624504800000|2021-06-24 03:20:00|1775.25|1774.75|1775.23|1774.73|1775.39|1774.89|1775.01|1774.51|385
1624505100000|2021-06-24 03:25:00|1775.22|1774.72|1775.56|1775.06|1775.76|1775.23|1775.21|1774.71|343
1624505400000|2021-06-24 03:30:00|1775.45|1774.95|1775.8|1775.3|1775.93|1775.43|1775.44|1774.94|243
1624505700000|2021-06-24 03:35:00|1775.79|1775.29|1775.67|1775.17|1775.89|1775.39|1775.6|1775.1|171
1624506000000|2021-06-24 03:40:00|1775.69|1775.19|1776.21|1775.71|1776.37|1775.75|1775.66|1775.16|187
1624506300000|2021-06-24 03:45:00|1776.23|1775.73|1776.5|1776|1776.7|1776.1|1776.09|1775.59|236
1624506600000|2021-06-24 03:50:00|1776.48|1775.98|1776.57|1776.07|1776.69|1776.08|1776.35|1775.85|159
1624506900000|2021-06-24 03:55:00|1776.59|1776.09|1776.28|1775.78|1776.63|1776.1|1776.23|1775.73|186
1624507200000|2021-06-24 04:00:00|1776.23|1775.73|1775.61|1775.11|1776.27|1775.77|1775.41|1774.91|173
1624507500000|2021-06-24 04:05:00|1775.6|1775.1|1775.48|1774.98|1775.66|1775.16|1775.26|1774.76|181
1624507800000|2021-06-24 04:10:00|1775.47|1774.97|1775.85|1775.35|1775.98|1775.48|1775.44|1774.94|113
1624508100000|2021-06-24 04:15:00|1775.88|1775.38|1775.74|1775.24|1776.05|1775.55|1775.64|1775.14|144
1624508400000|2021-06-24 04:20:00|1775.73|1775.23|1775.6|1775.1|1775.8|1775.3|1775.54|1775.04|138
1624508700000|2021-06-24 04:25:00|1775.58|1775.08|1775.26|1774.76|1775.66|1775.16|1775.23|1774.73|201
1624509000000|2021-06-24 04:30:00|1775.28|1774.78|1773.74|1773.24|1775.28|1774.78|1773.26|1772.76|401
1624509300000|2021-06-24 04:35:00|1773.73|1773.23|1774.7|1774.2|1774.72|1774.22|1773.6|1773.1|359
1624509600000|2021-06-24 04:40:00|1774.68|1774.18|1774.51|1774.01|1774.89|1774.39|1774.47|1773.97|210
1624509900000|2021-06-24 04:45:00|1774.5|1774|1774.58|1774.08|1774.64|1774.14|1773.94|1773.37|241
1624510200000|2021-06-24 04:50:00|1774.57|1774.07|1775.18|1774.68|1775.22|1774.72|1774.54|1774.04|196
1624510500000|2021-06-24 04:55:00|1775.21|1774.71|1775.42|1774.92|1775.78|1775.28|1775.21|1774.71|187
1624510800000|2021-06-24 05:00:00|1775.41|1774.91|1775.98|1775.48|1776.05|1775.55|1775.39|1774.89|258
1624511100000|2021-06-24 05:05:00|1775.99|1775.49|1775.73|1775.23|1776.02|1775.52|1775.57|1775.07|245
1624511400000|2021-06-24 05:10:00|1775.79|1775.29|1776|1775.5|1776|1775.5|1775.66|1775.1|238
1624511700000|2021-06-24 05:15:00|1775.99|1775.49|1776.02|1775.52|1776.02|1775.52|1775.62|1775.07|198
1624512000000|2021-06-24 05:20:00|1776|1775.5|1775.53|1775.03|1776.14|1775.51|1775.49|1774.99|257
1624512300000|2021-06-24 05:25:00|1775.45|1774.95|1775.22|1774.72|1775.64|1775.14|1775.1|1774.6|279
1624512600000|2021-06-24 05:30:00|1775.23|1774.73|1776.06|1775.56|1776.15|1775.65|1774.22|1773.72|598
1624512900000|2021-06-24 05:35:00|1776.05|1775.55|1776.79|1776.29|1776.81|1776.31|1776.04|1775.54|476
1624513200000|2021-06-24 05:40:00|1776.78|1776.28|1777.45|1776.95|1777.47|1776.97|1776.57|1776.07|462
1624513500000|2021-06-24 05:45:00|1777.44|1776.94|1776.93|1776.43|1777.64|1777.14|1776.68|1776.18|455
1624513800000|2021-06-24 05:50:00|1776.87|1776.37|1777.18|1776.68|1777.54|1776.96|1776.87|1776.37|472
1624514100000|2021-06-24 05:55:00|1777.17|1776.67|1776.96|1776.46|1777.65|1777.15|1776.75|1776.24|361
1624514400000|2021-06-24 06:00:00|1776.81|1776.31|1776.6|1776.1|1776.83|1776.33|1775.45|1774.95|588
1624514700000|2021-06-24 06:05:00|1776.61|1776.11|1777.83|1777.33|1777.99|1777.49|1776.43|1775.93|512
1624515000000|2021-06-24 06:10:00|1777.84|1777.34|1777.78|1777.28|1778.4|1777.85|1777.32|1776.82|601
1624515300000|2021-06-24 06:15:00|1777.77|1777.27|1776.82|1776.32|1777.84|1777.34|1775.99|1775.49|566
1624515600000|2021-06-24 06:20:00|1776.8|1776.3|1777.95|1777.45|1778.05|1777.5|1776.45|1775.81|660
1624515900000|2021-06-24 06:25:00|1777.97|1777.47|1778.01|1777.51|1778.32|1777.67|1777.18|1776.68|449
1624516200000|2021-06-24 06:30:00|1777.98|1777.48|1777.52|1777.02|1778.17|1777.58|1777.18|1776.6|483
1624516500000|2021-06-24 06:35:00|1777.51|1777.01|1776.97|1776.47|1778.11|1777.5|1776.8|1776.3|464
1624516800000|2021-06-24 06:40:00|1776.95|1776.45|1777.29|1776.49|1777.4|1776.81|1776.08|1775.58|502
1624517100000|2021-06-24 06:45:00|1777.16|1776.66|1777.57|1777.07|1777.69|1777.19|1776.69|1776.09|506
1624517400000|2021-06-24 06:50:00|1777.53|1777.03|1777.64|1777.14|1777.88|1777.38|1777.13|1776.63|534
1624517700000|2021-06-24 06:55:00|1777.65|1777.15|1777.3|1776.8|1778.14|1777.64|1777.1|1776.6|618
1624518000000|2021-06-24 07:00:00|1777.26|1776.76|1777.53|1777.03|1777.64|1777.14|1775.74|1775.24|779
1624518300000|2021-06-24 07:05:00|1777.54|1777.04|1777.05|1776.55|1777.62|1777.12|1776.36|1775.86|740
1624518600000|2021-06-24 07:10:00|1777.06|1776.56|1777.77|1777.27|1777.87|1777.37|1776.48|1775.98|642
1624518900000|2021-06-24 07:15:00|1777.7|1777.2|1776.28|1775.78|1777.82|1777.32|1776.27|1775.75|676
1624519200000|2021-06-24 07:20:00|1776.27|1775.77|1776.48|1775.98|1776.63|1776.08|1775.45|1774.95|706
1624519500000|2021-06-24 07:25:00|1776.49|1775.99|1776.8|1776.3|1777.13|1776.63|1776.28|1775.78|590
1624519800000|2021-06-24 07:30:00|1776.77|1776.27|1775.77|1775.27|1777.24|1776.74|1775.67|1775.17|623
1624520100000|2021-06-24 07:35:00|1775.75|1775.25|1778.35|1777.85|1778.35|1777.85|1775.67|1775.17|758
1624520400000|2021-06-24 07:40:00|1778.33|1777.83|1777.36|1776.86|1778.63|1778.13|1777.22|1776.72|717
1624520700000|2021-06-24 07:45:00|1777.27|1776.77|1778.08|1777.58|1778.19|1777.69|1776.68|1776.18|645
1624521000000|2021-06-24 07:50:00|1778.07|1777.57|1777.02|1776.52|1778.08|1777.58|1776.96|1776.46|636
1624521300000|2021-06-24 07:55:00|1777.01|1776.51|1777.59|1777.09|1777.74|1777.15|1776.87|1776.37|562
1624521600000|2021-06-24 08:00:00|1777.56|1777.06|1777.66|1777.16|1778.27|1777.77|1777.18|1776.65|668
1624521900000|2021-06-24 08:05:00|1777.62|1777.12|1777.72|1777.22|1778.14|1777.64|1777.26|1776.76|563
1624522200000|2021-06-24 08:10:00|1777.71|1777.21|1777.53|1777.03|1778.05|1777.55|1777.43|1776.93|424
1624522500000|2021-06-24 08:15:00|1777.49|1776.99|1779.76|1779.26|1779.83|1779.33|1777.49|1776.99|590
1624522800000|2021-06-24 08:20:00|1779.75|1779.25|1780.57|1780.07|1780.77|1780.15|1779.57|1779.07|625
1624523100000|2021-06-24 08:25:00|1780.56|1780.06|1781.22|1780.72|1781.41|1780.91|1780.28|1779.78|597
1624523400000|2021-06-24 08:30:00|1781.23|1780.73|1781.14|1780.64|1781.69|1781.19|1780.62|1780.12|624
1624523700000|2021-06-24 08:35:00|1781.1|1780.6|1781.86|1781.36|1781.91|1781.41|1781.1|1780.6|419
1624524000000|2021-06-24 08:40:00|1781.83|1781.33|1782.41|1781.91|1782.65|1782.15|1781.47|1780.97|631
1624524300000|2021-06-24 08:45:00|1782.42|1781.92|1781.62|1781.12|1782.53|1782.03|1781.5|1781|551
1624524600000|2021-06-24 08:50:00|1781.68|1781.18|1781.52|1781.02|1781.9|1781.4|1781.14|1780.64|458
1624524900000|2021-06-24 08:55:00|1781.53|1781.03|1780.09|1779.59|1781.59|1781.09|1779.89|1779.39|523
1624525200000|2021-06-24 09:00:00|1780.06|1779.56|1780.71|1780.21|1780.73|1780.23|1779.82|1779.32|424
1624525500000|2021-06-24 09:05:00|1780.7|1780.2|1780.98|1780.48|1781.2|1780.7|1780.6|1780.1|413
1624525800000|2021-06-24 09:10:00|1780.99|1780.49|1781.17|1780.67|1782.08|1781.58|1780.74|1780.24|527
1624526100000|2021-06-24 09:15:00|1781.16|1780.66|1781.57|1781.07|1781.96|1781.46|1780.97|1780.47|481
1624526400000|2021-06-24 09:20:00|1781.58|1781.08|1780.84|1780.34|1781.58|1781.08|1780.64|1780.14|418
1624526700000|2021-06-24 09:25:00|1780.87|1780.37|1780.43|1779.93|1781.49|1780.99|1780.35|1779.85|452
1624527000000|2021-06-24 09:30:00|1780.44|1779.94|1780.95|1780.45|1781.34|1780.84|1780.2|1779.7|578
1624527300000|2021-06-24 09:35:00|1780.97|1780.47|1781.06|1780.56|1781.12|1780.62|1780.73|1780.16|428
1624527600000|2021-06-24 09:40:00|1781.05|1780.55|1781.92|1781.42|1781.97|1781.47|1781|1780.5|407
1624527900000|2021-06-24 09:45:00|1781.93|1781.43|1781.83|1781.33|1782.63|1782.13|1781.74|1781.24|436
1624528200000|2021-06-24 09:50:00|1781.84|1781.34|1782.29|1781.79|1782.39|1781.89|1781.49|1780.99|423
1624528500000|2021-06-24 09:55:00|1782.3|1781.8|1781.87|1781.37|1782.52|1782.02|1781.66|1781.16|431
1624528800000|2021-06-24 10:00:00|1781.88|1781.38|1781.41|1780.91|1782.2|1781.7|1781.4|1780.9|386
1624529100000|2021-06-24 10:05:00|1781.42|1780.92|1781.05|1780.55|1781.67|1781.17|1781.05|1780.55|429
1624529400000|2021-06-24 10:10:00|1781.07|1780.57|1781.25|1780.75|1781.45|1780.95|1780.58|1780.08|388
1624529700000|2021-06-24 10:15:00|1781.26|1780.76|1783.06|1782.56|1783.16|1782.66|1781.03|1780.53|520
1624530000000|2021-06-24 10:20:00|1782.96|1782.46|1782.33|1781.83|1782.97|1782.47|1782.06|1781.56|433
1624530300000|2021-06-24 10:25:00|1782.34|1781.84|1782.77|1782.27|1782.9|1782.4|1782.15|1781.65|462
1624530600000|2021-06-24 10:30:00|1782.76|1782.26|1783.28|1782.78|1783.72|1783.22|1782.74|1782.24|569
1624530900000|2021-06-24 10:35:00|1783.3|1782.8|1783.37|1782.87|1783.45|1782.95|1783.09|1782.59|431
1624531200000|2021-06-24 10:40:00|1783.41|1782.91|1782.75|1782.25|1783.63|1783.13|1782.71|1782.21|525
1624531500000|2021-06-24 10:45:00|1782.73|1782.23|1782.99|1782.49|1783.5|1783|1782.45|1781.95|517
1624531800000|2021-06-24 10:50:00|1782.98|1782.48|1782.7|1782.2|1783.6|1783.1|1782.67|1782.17|498
1624532100000|2021-06-24 10:55:00|1782.71|1782.21|1782.51|1782.01|1782.72|1782.22|1782.32|1781.82|539
1624532400000|2021-06-24 11:00:00|1782.49|1781.99|1783.21|1782.71|1783.78|1783.28|1782.25|1781.75|914
1624532700000|2021-06-24 11:05:00|1783.22|1782.72|1784.23|1783.73|1784.59|1784.09|1782.93|1782.43|793
1624533000000|2021-06-24 11:10:00|1784.21|1783.71|1783.76|1783.26|1784.75|1784.25|1783.68|1783.18|654
1624533300000|2021-06-24 11:15:00|1783.79|1783.29|1784.28|1783.78|1784.38|1783.88|1783.72|1783.22|654
1624533600000|2021-06-24 11:20:00|1784.29|1783.79|1784.36|1783.86|1785.37|1784.87|1784.19|1783.69|637
1624533900000|2021-06-24 11:25:00|1784.33|1783.83|1784.12|1783.62|1785.12|1784.62|1784.04|1783.54|589
1624534200000|2021-06-24 11:30:00|1784.22|1783.72|1783.85|1783.35|1784.44|1783.94|1783.63|1783.08|587
1624534500000|2021-06-24 11:35:00|1783.86|1783.36|1784.26|1783.76|1784.83|1784.33|1783.85|1783.35|437
1624534800000|2021-06-24 11:40:00|1784.25|1783.75|1785.21|1784.71|1785.58|1785.08|1783.97|1783.47|567
1624535100000|2021-06-24 11:45:00|1785.18|1784.68|1786.26|1785.76|1786.74|1786.24|1785.03|1784.53|661
1624535400000|2021-06-24 11:50:00|1786.25|1785.75|1787.04|1786.54|1787.83|1787.33|1785.95|1785.45|605
1624535700000|2021-06-24 11:55:00|1787.03|1786.53|1787.9|1787.4|1788.04|1787.54|1786.81|1786.31|644
1624536000000|2021-06-24 12:00:00|1787.88|1787.38|1788.2|1787.7|1788.28|1787.78|1787.2|1786.7|783
1624536300000|2021-06-24 12:05:00|1788.19|1787.69|1787.2|1786.7|1788.31|1787.81|1786.91|1786.41|638
1624536600000|2021-06-24 12:10:00|1787.14|1786.64|1786.87|1786.37|1787.89|1787.39|1786.55|1786.05|617
1624536900000|2021-06-24 12:15:00|1786.88|1786.38|1786.88|1786.38|1787.85|1787.35|1786.65|1786.15|577
1624537200000|2021-06-24 12:20:00|1787.03|1786.53|1785.77|1785.27|1787.6|1787.1|1785.33|1784.83|780
1624537500000|2021-06-24 12:25:00|1785.78|1785.28|1785.12|1784.32|1786.48|1785.98|1785|1784.3|623
1624537800000|2021-06-24 12:30:00|1785.07|1784.27|1785.66|1785.16|1787.46|1786.96|1784.03|1783.53|1041
1624538100000|2021-06-24 12:35:00|1785.59|1785.09|1784.7|1784.2|1785.91|1785.41|1784.47|1783.97|893
1624538400000|2021-06-24 12:40:00|1784.68|1784.18|1784.48|1783.98|1785.22|1784.72|1783.18|1782.68|876
1624538700000|2021-06-24 12:45:00|1784.37|1783.87|1784.2|1783.7|1785.31|1784.81|1783.76|1783.26|809
1624539000000|2021-06-24 12:50:00|1784.13|1783.63|1783.97|1783.47|1785.58|1785.08|1782.74|1782.19|899
1624539300000|2021-06-24 12:55:00|1783.95|1783.45|1783.64|1783.14|1785.19|1784.69|1783.44|1782.94|795
1624539600000|2021-06-24 13:00:00|1783.63|1783.13|1784.86|1784.36|1785.26|1784.76|1783.18|1782.68|846
1624539900000|2021-06-24 13:05:00|1784.87|1784.37|1785.68|1785.18|1786.25|1785.75|1784.14|1783.64|858
1624540200000|2021-06-24 13:10:00|1785.7|1785.2|1785.73|1785.23|1786.07|1785.57|1785.04|1784.54|653
1624540500000|2021-06-24 13:15:00|1785.7|1785.2|1785.14|1784.64|1786.71|1786.21|1784.68|1784.18|711
1624540800000|2021-06-24 13:20:00|1785.15|1784.65|1785.75|1785.25|1786.44|1785.94|1784.77|1784.27|699
1624541100000|2021-06-24 13:25:00|1785.76|1785.26|1784.84|1784.34|1785.84|1785.34|1784.36|1783.86|702
1624541400000|2021-06-24 13:30:00|1784.74|1784.24|1784.52|1784.02|1787.1|1786.6|1784.07|1783.57|935
1624541700000|2021-06-24 13:35:00|1784.42|1783.92|1785.24|1784.74|1785.24|1784.74|1784.11|1783.61|820
1624542000000|2021-06-24 13:40:00|1785.19|1784.69|1783.54|1783.04|1785.61|1785.11|1782.13|1781.63|888
1624542300000|2021-06-24 13:45:00|1783.44|1782.94|1782.69|1782.19|1784.08|1783.58|1781.87|1781.37|872
1624542600000|2021-06-24 13:50:00|1782.71|1782.21|1782.98|1782.48|1783.46|1782.96|1782.38|1781.88|983
1624542900000|2021-06-24 13:55:00|1782.93|1782.43|1784.02|1783.52|1784.55|1784.05|1782.71|1782.21|1085
1624543200000|2021-06-24 14:00:00|1784.04|1783.54|1784.4|1783.9|1785.3|1784.8|1783.92|1783.42|1229
1624543500000|2021-06-24 14:05:00|1784.38|1783.88|1783.79|1783.29|1784.98|1784.48|1783.3|1782.8|1127
1624543800000|2021-06-24 14:10:00|1783.8|1783.3|1784.3|1783.8|1784.56|1784.06|1783.14|1782.64|1091
1624544100000|2021-06-24 14:15:00|1784.31|1783.81|1784.6|1784.1|1785.38|1784.88|1784.28|1783.78|1071
1624544400000|2021-06-24 14:20:00|1784.58|1784.08|1783.99|1783.49|1785.14|1784.64|1783.98|1783.48|899
1624544700000|2021-06-24 14:25:00|1783.98|1783.48|1784.44|1783.94|1784.73|1784.23|1783.77|1783.27|949
1624545000000|2021-06-24 14:30:00|1784.45|1783.95|1784.84|1784.34|1785.68|1785.18|1784.34|1783.84|949
1624545300000|2021-06-24 14:35:00|1784.75|1784.25|1783.29|1782.79|1784.89|1784.39|1782.83|1782.33|1086
1624545600000|2021-06-24 14:40:00|1783.28|1782.78|1783.24|1782.74|1784.05|1783.55|1783.05|1782.55|908
1624545900000|2021-06-24 14:45:00|1783.21|1782.71|1777.76|1777.26|1783.25|1782.75|1777.05|1776.55|1284
1624546200000|2021-06-24 14:50:00|1777.82|1777.32|1778.14|1777.64|1778.3|1777.8|1776.17|1775.59|1513
1624546500000|2021-06-24 14:55:00|1778.16|1777.66|1778.8|1778.3|1779.2|1778.66|1777.14|1776.64|1281
1624546800000|2021-06-24 15:00:00|1778.77|1778.27|1779.94|1779.44|1780.4|1779.9|1778.74|1778.24|1108
1624547100000|2021-06-24 15:05:00|1779.98|1779.48|1782.21|1781.71|1782.21|1781.71|1779.84|1779.34|1071
1624547400000|2021-06-24 15:10:00|1782.23|1781.73|1780.79|1780.29|1782.55|1782.05|1780.71|1780.21|978
1624547700000|2021-06-24 15:15:00|1780.78|1780.28|1779.27|1778.77|1781.03|1780.53|1779.21|1778.71|1005
1624548000000|2021-06-24 15:20:00|1779.32|1778.82|1778.91|1778.41|1780.35|1779.85|1778.83|1778.33|1065
1624548300000|2021-06-24 15:25:00|1778.88|1778.38|1778.79|1778.29|1779.77|1779.27|1778.75|1778.25|897
1624548600000|2021-06-24 15:30:00|1778.78|1778.28|1779.51|1779.01|1779.95|1779.45|1778.59|1778.09|952
1624548900000|2021-06-24 15:35:00|1779.56|1779.06|1780.48|1779.98|1780.53|1780.03|1779.33|1778.83|854
1624549200000|2021-06-24 15:40:00|1780.47|1779.97|1779.71|1779.21|1780.54|1780.04|1779.12|1778.62|980
1624549500000|2021-06-24 15:45:00|1779.74|1779.24|1780.07|1779.57|1780.47|1779.89|1779.62|1779.12|708
1624549800000|2021-06-24 15:50:00|1780.08|1779.58|1779.48|1778.98|1780.17|1779.67|1779.31|1778.81|653
1624550100000|2021-06-24 15:55:00|1779.5|1779|1778.76|1778.26|1779.5|1779|1778.58|1778.08|692
1624550400000|2021-06-24 16:00:00|1778.78|1778.28|1778.81|1778.31|1779.17|1778.67|1778.26|1777.76|651
1624550700000|2021-06-24 16:05:00|1778.8|1778.3|1778.2|1777.7|1779.02|1778.52|1777.9|1777.4|596
1624551000000|2021-06-24 16:10:00|1778.21|1777.71|1777.93|1777.43|1778.54|1778.04|1777.83|1777.33|567
1624551300000|2021-06-24 16:15:00|1777.91|1777.41|1778.21|1777.71|1778.55|1778.05|1777.77|1777.24|509
1624551600000|2021-06-24 16:20:00|1778.22|1777.72|1778.63|1778.13|1778.71|1778.21|1778.08|1777.55|587
1624551900000|2021-06-24 16:25:00|1778.54|1778.04|1778.91|1778.41|1779.23|1778.72|1777.75|1777.25|693
1624552200000|2021-06-24 16:30:00|1778.9|1778.4|1778.02|1777.52|1778.92|1778.42|1777.98|1777.48|571
1624552500000|2021-06-24 16:35:00|1778|1777.5|1779.31|1778.81|1779.42|1778.92|1777.99|1777.49|687
1624552800000|2021-06-24 16:40:00|1779.3|1778.8|1778.87|1778.37|1780.08|1779.58|1778.77|1778.27|696
1624553100000|2021-06-24 16:45:00|1778.85|1778.35|1777.97|1777.47|1778.99|1778.49|1777.93|1777.43|699
1624553400000|2021-06-24 16:50:00|1777.95|1777.45|1777.36|1776.86|1777.97|1777.47|1777.33|1776.83|735
1624553700000|2021-06-24 16:55:00|1777.35|1776.85|1777.01|1776.51|1777.62|1777.12|1776.69|1776.19|863
1624554000000|2021-06-24 17:00:00|1777|1776.5|1777.58|1777.08|1778.04|1777.54|1776.8|1776.3|852
1624554300000|2021-06-24 17:05:00|1777.57|1777.07|1777.62|1777.12|1777.88|1777.38|1777.35|1776.85|724
1624554600000|2021-06-24 17:10:00|1777.65|1777.15|1777.85|1777.35|1778.05|1777.55|1777.32|1776.82|544
1624554900000|2021-06-24 17:15:00|1777.87|1777.37|1777.42|1776.92|1778.07|1777.57|1777.4|1776.9|545
1624555200000|2021-06-24 17:20:00|1777.41|1776.91|1777.26|1776.76|1777.85|1777.35|1777.19|1776.69|447
1624555500000|2021-06-24 17:25:00|1777.23|1776.73|1776.91|1776.41|1777.65|1777.15|1776.48|1775.91|648
1624555800000|2021-06-24 17:30:00|1776.92|1776.42|1775.88|1775.38|1776.95|1776.45|1775.46|1774.96|670
1624556100000|2021-06-24 17:35:00|1775.87|1775.37|1775.34|1774.84|1775.88|1775.38|1774.81|1774.31|658
1624556400000|2021-06-24 17:40:00|1775.33|1774.83|1775.34|1774.84|1775.78|1775.28|1775.13|1774.63|430
1624556700000|2021-06-24 17:45:00|1775.32|1774.82|1775.08|1774.58|1775.94|1775.44|1775.06|1774.56|580
1624557000000|2021-06-24 17:50:00|1775.11|1774.61|1775.21|1774.71|1776.11|1775.61|1774.89|1774.39|631
1624557300000|2021-06-24 17:55:00|1775.25|1774.75|1775.87|1775.37|1775.9|1775.4|1775.25|1774.75|394
1624557600000|2021-06-24 18:00:00|1775.85|1775.35|1777.42|1776.92|1778.12|1777.52|1775.82|1775.32|1035
1624557900000|2021-06-24 18:05:00|1777.43|1776.93|1777.64|1777.14|1778.12|1777.62|1777.37|1776.87|676
1624558200000|2021-06-24 18:10:00|1777.63|1777.13|1777.43|1776.93|1777.75|1777.25|1777.3|1776.8|493
1624558500000|2021-06-24 18:15:00|1777.42|1776.92|1776.87|1776.37|1777.44|1776.94|1776.76|1776.26|467
1624558800000|2021-06-24 18:20:00|1776.88|1776.38|1777.16|1776.66|1777.31|1776.81|1776.68|1776.18|423
1624559100000|2021-06-24 18:25:00|1777.1|1776.6|1777.2|1776.7|1777.5|1777|1776.9|1776.4|615
1624559400000|2021-06-24 18:30:00|1777.23|1776.73|1777.91|1777.41|1778.18|1777.52|1777.16|1776.66|398
1624559700000|2021-06-24 18:35:00|1777.89|1777.39|1777.48|1776.98|1778.2|1777.66|1777.4|1776.9|477
1624560000000|2021-06-24 18:40:00|1777.45|1776.95|1777.31|1776.81|1777.63|1777.13|1777.3|1776.8|411
1624560300000|2021-06-24 18:45:00|1777.32|1776.82|1777.28|1776.78|1777.42|1776.92|1777.12|1776.62|417
1624560600000|2021-06-24 18:50:00|1777.27|1776.77|1777.35|1776.85|1777.52|1777.02|1777.06|1776.56|420
1624560900000|2021-06-24 18:55:00|1777.31|1776.81|1776.94|1776.44|1777.32|1776.82|1776.9|1776.36|459
1624561200000|2021-06-24 19:00:00|1776.74|1776.24|1775.99|1775.49|1777.01|1776.51|1775.99|1775.49|678
1624561500000|2021-06-24 19:05:00|1776|1775.5|1775.94|1775.44|1776.11|1775.61|1775.64|1775.14|603
1624561800000|2021-06-24 19:10:00|1775.93|1775.43|1776.42|1775.92|1776.62|1776.12|1775.83|1775.33|465
1624562100000|2021-06-24 19:15:00|1776.41|1775.91|1776.23|1775.73|1776.6|1776.1|1775.9|1775.4|467
1624562400000|2021-06-24 19:20:00|1776.17|1775.67|1775.97|1775.47|1776.31|1775.81|1775.49|1774.99|640
1624562700000|2021-06-24 19:25:00|1775.94|1775.44|1775.81|1775.31|1775.97|1775.47|1775.59|1775.09|484
1624563000000|2021-06-24 19:30:00|1775.82|1775.32|1776.06|1775.56|1776.16|1775.66|1775.66|1775.16|529
1624563300000|2021-06-24 19:35:00|1776.05|1775.55|1775.97|1775.47|1776.09|1775.59|1775.42|1774.92|516
1624563600000|2021-06-24 19:40:00|1775.94|1775.44|1775.27|1774.77|1775.97|1775.47|1774.83|1774.33|593
1624563900000|2021-06-24 19:45:00|1775.25|1774.75|1774.66|1774.16|1775.27|1774.77|1774.53|1774.03|491
1624564200000|2021-06-24 19:50:00|1774.71|1774.21|1774.42|1773.92|1774.8|1774.3|1774.11|1773.61|721
1624564500000|2021-06-24 19:55:00|1774.5|1774|1774.29|1773.79|1774.89|1774.39|1774.19|1773.69|894
1624564800000|2021-06-24 20:00:00|1774.39|1773.89|1774.4|1773.9|1774.91|1774.41|1774.03|1773.53|563
1624565100000|2021-06-24 20:05:00|1774.41|1773.91|1774.12|1773.62|1774.64|1774.09|1774.01|1773.51|442
1624565400000|2021-06-24 20:10:00|1774.1|1773.6|1774.03|1773.53|1774.43|1773.74|1773.91|1773.41|384
1624565700000|2021-06-24 20:15:00|1774.05|1773.55|1774.76|1774.26|1774.81|1774.31|1774.01|1773.51|287
1624566000000|2021-06-24 20:20:00|1774.78|1774.28|1775.27|1774.77|1775.31|1774.81|1774.6|1774.1|299
1624566300000|2021-06-24 20:25:00|1775.26|1774.76|1775.65|1775.15|1775.77|1775.27|1775.23|1774.73|256
1624566600000|2021-06-24 20:30:00|1775.64|1775.14|1775.39|1774.89|1775.64|1775.14|1775.17|1774.67|384
1624566900000|2021-06-24 20:35:00|1775.38|1774.88|1775.18|1774.68|1775.58|1775.08|1775.06|1774.45|275
1624567200000|2021-06-24 20:40:00|1775.17|1774.67|1775.3|1774.8|1775.57|1775.07|1775.06|1774.56|314
1624567500000|2021-06-24 20:45:00|1775.28|1774.78|1774.61|1774.11|1775.53|1774.9|1774.55|1774.05|379
1624567800000|2021-06-24 20:50:00|1774.59|1774.09|1775.31|1774.81|1775.43|1774.85|1774.55|1774.05|291
1624568100000|2021-06-24 20:55:00|1775.3|1774.8|1775.72|1774.92|1775.88|1775.28|1774.99|1774.38|272
1624572000000|2021-06-24 22:00:00|1776.29|1775.49|1776.93|1776.13|1777.1|1776.46|1775.91|1775.41|509
1624572300000|2021-06-24 22:05:00|1776.89|1776.09|1776.79|1776.29|1777.25|1776.6|1776.68|1776.03|242
1624572600000|2021-06-24 22:10:00|1776.88|1776.08|1777.27|1776.77|1777.45|1776.78|1776.83|1776.08|163
1624572900000|2021-06-24 22:15:00|1777.44|1776.64|1777.35|1776.55|1777.5|1776.91|1777.19|1776.5|148
1624573200000|2021-06-24 22:20:00|1777.34|1776.54|1777.35|1776.55|1777.41|1776.72|1776.93|1776.28|186
1624573500000|2021-06-24 22:25:00|1777.31|1776.51|1777.16|1776.66|1777.4|1776.7|1777.05|1776.42|211
1624573800000|2021-06-24 22:30:00|1777.14|1776.64|1777.47|1776.97|1777.47|1776.97|1777.03|1776.53|203
1624574100000|2021-06-24 22:35:00|1777.45|1776.95|1776.81|1776.31|1777.53|1777.03|1776.75|1776.25|212
1624574400000|2021-06-24 22:40:00|1776.73|1776.23|1776.94|1776.44|1777.12|1776.62|1776.51|1775.99|210
1624574700000|2021-06-24 22:45:00|1777.12|1776.32|1776.69|1775.89|1777.12|1776.58|1776.55|1775.89|176
1624575000000|2021-06-24 22:50:00|1776.56|1776.06|1776.28|1775.78|1776.8|1776.21|1776.28|1775.61|159
1624575300000|2021-06-24 22:55:00|1776.29|1775.79|1776.33|1775.83|1776.62|1775.99|1776.26|1775.61|157
1624575600000|2021-06-24 23:00:00|1776.35|1775.85|1776.07|1775.27|1776.45|1775.95|1775.85|1775.22|231
1624575900000|2021-06-24 23:05:00|1775.93|1775.43|1775.95|1775.15|1776.07|1775.45|1775.72|1775.04|206
1624576200000|2021-06-24 23:10:00|1775.94|1775.14|1775.66|1775.16|1775.97|1775.29|1775.31|1774.65|217
1624576500000|2021-06-24 23:15:00|1775.65|1775.15|1775.57|1774.77|1775.88|1775.25|1775.23|1774.63|262
1624576800000|2021-06-24 23:20:00|1775.53|1774.73|1775.55|1775.05|1775.75|1775.1|1775.3|1774.65|215
1624577100000|2021-06-24 23:25:00|1775.54|1775.04|1775.05|1774.55|1775.67|1775.04|1775.01|1774.35|217
1624577400000|2021-06-24 23:30:00|1775.02|1774.52|1775.67|1775.17|1775.96|1775.32|1774.9|1774.31|285
1624577700000|2021-06-24 23:35:00|1775.65|1775.15|1775.83|1775.03|1775.93|1775.3|1775.59|1774.95|162
1624578000000|2021-06-24 23:40:00|1775.84|1775.04|1775.61|1775.11|1775.98|1775.37|1775.55|1774.92|193
1624578300000|2021-06-24 23:45:00|1775.62|1775.12|1775.83|1775.33|1776.02|1775.42|1775.55|1774.95|310
1624578600000|2021-06-24 23:50:00|1775.85|1775.35|1775.56|1774.76|1776.04|1775.39|1775.28|1774.63|291
1624578900000|2021-06-24 23:55:00|1775.55|1774.75|1775.63|1775.13|1775.87|1775.3|1775.08|1774.42|301
1624579200000|2021-06-25 00:00:00|1775.6|1775.1|1775.95|1775.45|1776.08|1775.58|1775.38|1774.8|487
1624579500000|2021-06-25 00:05:00|1775.92|1775.42|1775.11|1774.61|1775.95|1775.45|1775.06|1774.42|367
1624579800000|2021-06-25 00:10:00|1775.26|1774.46|1774.65|1774.15|1775.27|1774.67|1774.37|1773.76|463
1624580100000|2021-06-25 00:15:00|1774.64|1774.14|1775.09|1774.59|1775.18|1774.68|1774.6|1774.1|328
1624580400000|2021-06-25 00:20:00|1775.08|1774.58|1775.59|1775.09|1775.6|1775.1|1774.78|1774.28|335
1624580700000|2021-06-25 00:25:00|1775.58|1775.08|1775.44|1774.94|1775.75|1775.17|1775.28|1774.78|321
1624581000000|2021-06-25 00:30:00|1775.45|1774.95|1775.01|1774.51|1775.82|1775.22|1774.88|1774.25|386
1624581300000|2021-06-25 00:35:00|1775|1774.5|1775.33|1774.83|1775.51|1774.93|1775|1774.5|378
1624581600000|2021-06-25 00:40:00|1775.31|1774.81|1775.05|1774.55|1775.42|1774.86|1774.89|1774.24|396
1624581900000|2021-06-25 00:45:00|1775.02|1774.52|1775.29|1774.79|1775.65|1775.05|1775.01|1774.44|379
1624582200000|2021-06-25 00:50:00|1775.3|1774.8|1774.37|1773.87|1775.39|1774.8|1774.04|1773.54|557
1624582500000|2021-06-25 00:55:00|1774.38|1773.88|1774.37|1773.87|1774.54|1774.04|1774.19|1773.56|503
1624582800000|2021-06-25 01:00:00|1774.34|1773.84|1774.26|1773.76|1776.53|1775.95|1774.06|1773.54|1257
1624583100000|2021-06-25 01:05:00|1774.25|1773.75|1776.41|1775.91|1776.78|1776.28|1774.22|1773.72|852
1624583400000|2021-06-25 01:10:00|1776.39|1775.89|1776.9|1776.4|1777.08|1776.53|1776.19|1775.69|763
1624583700000|2021-06-25 01:15:00|1776.94|1776.44|1777.15|1776.65|1777.26|1776.76|1776.64|1776.14|574
1624584000000|2021-06-25 01:20:00|1777.14|1776.64|1776.79|1776.29|1777.24|1776.74|1776.38|1775.88|633
1624584300000|2021-06-25 01:25:00|1776.78|1776.28|1778.11|1777.61|1778.18|1777.68|1776.68|1776.18|583
1624584600000|2021-06-25 01:30:00|1778.09|1777.59|1778.72|1778.22|1778.75|1778.25|1778.09|1777.59|805
1624584900000|2021-06-25 01:35:00|1778.71|1778.21|1777.98|1777.48|1778.85|1778.35|1777.87|1777.37|679
1624585200000|2021-06-25 01:40:00|1778.02|1777.52|1778.33|1777.83|1779.34|1778.82|1777.95|1777.28|720
1624585500000|2021-06-25 01:45:00|1778.34|1777.84|1778.07|1777.57|1778.43|1777.93|1777.61|1777.11|649
1624585800000|2021-06-25 01:50:00|1778.15|1777.65|1777.88|1777.38|1778.36|1777.86|1777.8|1777.3|504
1624586100000|2021-06-25 01:55:00|1777.87|1777.37|1778.01|1777.51|1778.18|1777.68|1777.53|1777.03|401
1624586400000|2021-06-25 02:00:00|1778.02|1777.52|1777.68|1777.18|1778.06|1777.56|1777.39|1776.89|494
1624586700000|2021-06-25 02:05:00|1777.69|1777.19|1779.25|1778.75|1779.28|1778.78|1777.58|1777.08|609
1624587000000|2021-06-25 02:10:00|1779.28|1778.78|1779.51|1779.01|1779.7|1779.2|1779.22|1778.72|644
1624587300000|2021-06-25 02:15:00|1779.48|1778.98|1778.99|1778.49|1779.69|1779.09|1778.93|1778.43|397
1624587600000|2021-06-25 02:20:00|1778.98|1778.48|1779.17|1778.67|1779.29|1778.79|1778.76|1778.26|363
1624587900000|2021-06-25 02:25:00|1779.18|1778.68|1779.63|1779.13|1779.65|1779.15|1779.14|1778.64|347
1624588200000|2021-06-25 02:30:00|1779.64|1779.14|1779.43|1778.93|1779.64|1779.14|1778.92|1778.42|496
1624588500000|2021-06-25 02:35:00|1779.42|1778.92|1779.73|1779.23|1780.07|1779.46|1779.31|1778.81|481
1624588800000|2021-06-25 02:40:00|1779.71|1779.21|1778.9|1778.4|1779.95|1779.36|1778.61|1778.11|540
1624589100000|2021-06-25 02:45:00|1778.92|1778.42|1778.63|1778.13|1779.38|1778.88|1778.63|1778.13|546
1624589400000|2021-06-25 02:50:00|1778.64|1778.14|1778.09|1777.59|1778.65|1778.15|1777.73|1777.23|583
1624589700000|2021-06-25 02:55:00|1778.14|1777.64|1777.82|1777.32|1778.14|1777.64|1777.67|1777.17|518
1624590000000|2021-06-25 03:00:00|1777.83|1777.33|1778.01|1777.51|1778.2|1777.7|1777.8|1777.3|450
1624590300000|2021-06-25 03:05:00|1778.03|1777.53|1777.71|1777.21|1778.05|1777.55|1777.27|1776.77|342
1624590600000|2021-06-25 03:10:00|1777.7|1777.2|1778.39|1777.89|1778.43|1777.93|1777.58|1777.08|373
1624590900000|2021-06-25 03:15:00|1778.38|1777.88|1778.79|1778.29|1778.97|1778.47|1778.27|1777.77|520
1624591200000|2021-06-25 03:20:00|1778.85|1778.35|1778.87|1778.37|1779.09|1778.41|1778.45|1777.95|443
1624591500000|2021-06-25 03:25:00|1778.86|1778.36|1778.77|1778.27|1779.08|1778.58|1778.72|1778.22|432
1624591800000|2021-06-25 03:30:00|1778.78|1778.28|1778.58|1778.08|1778.8|1778.3|1778.45|1777.95|281
1624592100000|2021-06-25 03:35:00|1778.57|1778.07|1778.67|1778.17|1778.84|1778.34|1778.53|1778.03|196
1624592400000|2021-06-25 03:40:00|1778.64|1778.14|1778.36|1777.86|1778.79|1778.29|1778.33|1777.83|301
1624592700000|2021-06-25 03:45:00|1778.38|1777.88|1778.38|1777.88|1778.48|1777.98|1778.08|1777.58|267
1624593000000|2021-06-25 03:50:00|1778.37|1777.87|1778.51|1778.01|1778.58|1778.08|1778.31|1777.81|203
1624593300000|2021-06-25 03:55:00|1778.52|1778.02|1778.13|1777.63|1778.55|1778.05|1777.97|1777.47|254
1624593600000|2021-06-25 04:00:00|1778.12|1777.62|1777.83|1777.33|1778.16|1777.66|1777.77|1777.16|251
1624593900000|2021-06-25 04:05:00|1777.82|1777.32|1777.71|1777.21|1777.91|1777.41|1777.54|1777.04|168
1624594200000|2021-06-25 04:10:00|1777.7|1777.2|1777.84|1777.34|1778.02|1777.52|1777.69|1777.19|200
1624594500000|2021-06-25 04:15:00|1777.85|1777.35|1777.9|1777.4|1778.12|1777.62|1777.83|1777.33|261
1624594800000|2021-06-25 04:20:00|1777.89|1777.39|1778.24|1777.74|1778.24|1777.74|1777.89|1777.39|262
1624595100000|2021-06-25 04:25:00|1778.22|1777.72|1777.75|1777.25|1778.31|1777.81|1777.71|1777.21|275
1624595400000|2021-06-25 04:30:00|1777.74|1777.24|1777.34|1776.84|1777.74|1777.24|1777.05|1776.44|400
1624595700000|2021-06-25 04:35:00|1777.33|1776.83|1777.1|1776.6|1777.34|1776.84|1776.97|1776.47|283
1624596000000|2021-06-25 04:40:00|1777.09|1776.59|1776.67|1776.17|1777.23|1776.73|1776.65|1776.15|294
1624596300000|2021-06-25 04:45:00|1776.69|1776.19|1776.59|1776.09|1776.79|1776.29|1776.37|1775.87|341
1624596600000|2021-06-25 04:50:00|1776.6|1776.1|1776.49|1775.99|1776.74|1776.24|1776.23|1775.73|261
1624596900000|2021-06-25 04:55:00|1776.47|1775.97|1776.6|1776.1|1776.62|1776.12|1776.24|1775.74|349
1624597200000|2021-06-25 05:00:00|1776.55|1776.05|1776.28|1775.78|1777.02|1776.52|1776.15|1775.65|436
1624597500000|2021-06-25 05:05:00|1776.27|1775.77|1776.51|1776.01|1776.68|1776.18|1776.22|1775.72|376
1624597800000|2021-06-25 05:10:00|1776.5|1776|1776.62|1776.12|1776.68|1776.18|1776.06|1775.56|396
1624598100000|2021-06-25 05:15:00|1776.61|1776.11|1776.81|1776.31|1776.85|1776.35|1776.19|1775.69|319
1624598400000|2021-06-25 05:20:00|1776.8|1776.3|1777.13|1776.63|1777.18|1776.66|1776.66|1776.16|356
1624598700000|2021-06-25 05:25:00|1777.15|1776.65|1778.51|1778.01|1778.58|1778.08|1777.03|1776.53|527
1624599000000|2021-06-25 05:30:00|1778.52|1778.02|1779.37|1778.87|1779.46|1778.96|1778.44|1777.94|739
1624599300000|2021-06-25 05:35:00|1779.39|1778.89|1779.07|1778.57|1779.7|1779.2|1778.92|1778.42|542
1624599600000|2021-06-25 05:40:00|1779.06|1778.56|1779.6|1779.1|1779.72|1779.22|1779.06|1778.56|535
1624599900000|2021-06-25 05:45:00|1779.61|1779.11|1780.26|1779.76|1780.49|1779.93|1779.43|1778.93|613
1624600200000|2021-06-25 05:50:00|1780.24|1779.74|1780.03|1779.53|1780.5|1779.94|1779.65|1779.15|642
1624600500000|2021-06-25 05:55:00|1780.02|1779.52|1781.01|1780.51|1781.08|1780.58|1779.89|1779.39|702
1624600800000|2021-06-25 06:00:00|1781.02|1780.52|1780.29|1779.79|1781.56|1781.06|1780.03|1779.47|1078
1624601100000|2021-06-25 06:05:00|1780.35|1779.85|1779.53|1778.73|1781.06|1780.5|1779.29|1778.73|1005
1624601400000|2021-06-25 06:10:00|1779.38|1778.88|1779.66|1779.16|1780.22|1779.57|1778.7|1778.2|881
1624601700000|2021-06-25 06:15:00|1779.65|1779.15|1777.85|1777.35|1779.65|1779.15|1777.74|1777.1|978
1624602000000|2021-06-25 06:20:00|1777.82|1777.32|1777.76|1777.26|1777.96|1777.37|1777.36|1776.84|689
1624602300000|2021-06-25 06:25:00|1777.74|1777.24|1779|1778.5|1779.19|1778.69|1777.53|1777.03|754
1624602600000|2021-06-25 06:30:00|1778.99|1778.49|1779.98|1779.48|1780.08|1779.58|1778.62|1778.12|697
1624602900000|2021-06-25 06:35:00|1779.99|1779.49|1779.16|1778.66|1780.16|1779.66|1779.16|1778.66|753
1624603200000|2021-06-25 06:40:00|1779.17|1778.67|1779.81|1779.31|1780.19|1779.69|1779.04|1778.54|748
1624603500000|2021-06-25 06:45:00|1779.82|1779.32|1779.1|1778.6|1780.05|1779.55|1778.91|1778.41|726
1624603800000|2021-06-25 06:50:00|1779.11|1778.61|1779.56|1779.06|1779.91|1779.41|1778.9|1778.4|770
1624604100000|2021-06-25 06:55:00|1779.55|1779.05|1780.17|1779.67|1780.73|1780.23|1779.23|1778.73|963
1624604400000|2021-06-25 07:00:00|1780.16|1779.66|1781.18|1780.68|1781.6|1781.1|1780.11|1779.61|1093
1624604700000|2021-06-25 07:05:00|1781.19|1780.69|1780.4|1779.9|1781.75|1781.25|1779.81|1779.31|1016
1624605000000|2021-06-25 07:10:00|1780.36|1779.86|1780.85|1780.35|1781.03|1780.53|1780.34|1779.84|852
1624605300000|2021-06-25 07:15:00|1780.83|1780.33|1782.23|1781.73|1782.37|1781.87|1780.59|1780.09|1014
1624605600000|2021-06-25 07:20:00|1782.26|1781.76|1782.65|1782.15|1782.76|1782.26|1780.78|1780.28|869
1624605900000|2021-06-25 07:25:00|1782.63|1782.13|1783.73|1783.23|1783.75|1783.25|1781.96|1781.46|917
1624606200000|2021-06-25 07:30:00|1783.68|1783.18|1782.29|1781.79|1783.68|1783.18|1782.07|1781.57|869
1624606500000|2021-06-25 07:35:00|1782.27|1781.77|1782.45|1781.95|1782.84|1782.34|1782.12|1781.62|539
1624606800000|2021-06-25 07:40:00|1782.43|1781.93|1782.24|1781.74|1782.56|1782.06|1781.92|1781.42|634
1624607100000|2021-06-25 07:45:00|1782.23|1781.73|1782.3|1781.8|1782.33|1781.83|1781.4|1780.9|712
1624607400000|2021-06-25 07:50:00|1782.29|1781.79|1782.92|1782.42|1782.95|1782.45|1781.84|1781.34|687
1624607700000|2021-06-25 07:55:00|1782.93|1782.43|1782.96|1782.46|1783.4|1782.9|1782.56|1782.06|746
1624608000000|2021-06-25 08:00:00|1782.92|1782.42|1782.95|1782.45|1784.04|1783.54|1782.37|1781.87|752
1624608300000|2021-06-25 08:05:00|1782.96|1782.46|1782.73|1782.23|1783.16|1782.63|1782.05|1781.55|690
1624608600000|2021-06-25 08:10:00|1782.69|1782.19|1782.84|1782.34|1783.36|1782.67|1782.12|1781.62|660
1624608900000|2021-06-25 08:15:00|1782.85|1782.35|1783.43|1782.93|1783.62|1783.12|1782.58|1782.08|629
1624609200000|2021-06-25 08:20:00|1783.44|1782.94|1783.04|1782.54|1783.85|1783.35|1782.9|1782.4|651
1624609500000|2021-06-25 08:25:00|1783.05|1782.55|1783.53|1783.03|1783.82|1783.32|1782.81|1782.31|684
1624609800000|2021-06-25 08:30:00|1783.52|1783.02|1783.03|1782.53|1783.59|1783.09|1782.86|1782.36|602
1624610100000|2021-06-25 08:35:00|1783.02|1782.52|1783.57|1783.07|1783.94|1783.44|1782.63|1782.13|591
1624610400000|2021-06-25 08:40:00|1783.55|1783.05|1783.57|1783.07|1783.84|1783.34|1783.34|1782.84|534
1624610700000|2021-06-25 08:45:00|1783.55|1783.05|1782.47|1781.97|1783.71|1783.21|1782.12|1781.62|616
1624611000000|2021-06-25 08:50:00|1782.49|1781.99|1783.35|1782.85|1783.72|1783.22|1782.29|1781.79|788
1624611300000|2021-06-25 08:55:00|1783.37|1782.87|1783.01|1782.51|1783.55|1783.05|1782.93|1782.43|522
1624611600000|2021-06-25 09:00:00|1783|1782.5|1783.04|1782.54|1783.35|1782.85|1782.54|1782.04|632
1624611900000|2021-06-25 09:05:00|1783|1782.5|1783.49|1782.99|1783.57|1783.07|1782.76|1782.26|603
1624612200000|2021-06-25 09:10:00|1783.48|1782.98|1783.81|1783.31|1784.01|1783.51|1783.3|1782.8|766
1624612500000|2021-06-25 09:15:00|1783.8|1783.3|1784.28|1783.78|1784.48|1783.98|1783.56|1783.06|721
1624612800000|2021-06-25 09:20:00|1784.29|1783.79|1784.53|1784.03|1785.23|1784.73|1783.93|1783.43|745
1624613100000|2021-06-25 09:25:00|1784.52|1784.02|1783.66|1783.16|1784.53|1784.03|1783.59|1783.09|613
1624613400000|2021-06-25 09:30:00|1783.67|1783.17|1783.35|1782.85|1784.05|1783.44|1782.39|1781.89|866
1624613700000|2021-06-25 09:35:00|1783.4|1782.9|1783.2|1782.7|1783.4|1782.9|1782.85|1782.35|528
1624614000000|2021-06-25 09:40:00|1783.19|1782.69|1783.39|1782.89|1783.53|1783.03|1783.06|1782.56|573
1624614300000|2021-06-25 09:45:00|1783.37|1782.87|1783.43|1782.93|1783.58|1783.08|1783.15|1782.65|546
1624614600000|2021-06-25 09:50:00|1783.48|1782.98|1783.1|1782.6|1783.67|1783.17|1783.04|1782.54|722
1624614900000|2021-06-25 09:55:00|1783.09|1782.59|1782.85|1782.35|1783.38|1782.88|1782.5|1782|700
1624615200000|2021-06-25 10:00:00|1782.86|1782.36|1782.66|1782.16|1783.51|1783.01|1782.57|1782.07|582
1624615500000|2021-06-25 10:05:00|1782.68|1782.18|1783.02|1782.52|1783.07|1782.57|1782.33|1781.83|646
1624615800000|2021-06-25 10:10:00|1783.08|1782.58|1782.59|1782.09|1783.5|1782.97|1782.41|1781.89|734
1624616100000|2021-06-25 10:15:00|1782.56|1782.06|1782.43|1781.93|1783.03|1782.53|1782.17|1781.67|642
1624616400000|2021-06-25 10:20:00|1782.42|1781.92|1782.66|1782.16|1782.9|1782.4|1782.33|1781.83|636
1624616700000|2021-06-25 10:25:00|1782.57|1782.07|1782.02|1781.52|1782.69|1782.19|1781.99|1781.49|650
1624617000000|2021-06-25 10:30:00|1782.03|1781.53|1782.07|1781.57|1782.38|1781.88|1781.77|1781.27|565
1624617300000|2021-06-25 10:35:00|1782.08|1781.58|1783.45|1782.95|1783.47|1782.97|1781.61|1781.11|668
1624617600000|2021-06-25 10:40:00|1783.38|1782.88|1783.37|1782.87|1783.73|1783.23|1783.18|1782.68|487
1624617900000|2021-06-25 10:45:00|1783.38|1782.88|1783.12|1782.62|1783.5|1783|1782.64|1782.14|530
1624618200000|2021-06-25 10:50:00|1783.13|1782.63|1783.1|1782.6|1783.21|1782.71|1782.87|1782.37|464
1624618500000|2021-06-25 10:55:00|1783.13|1782.63|1783.44|1782.94|1783.75|1783.25|1782.89|1782.39|566
1624618800000|2021-06-25 11:00:00|1783.45|1782.95|1783.59|1783.09|1783.69|1783.19|1783.19|1782.69|688
1624619100000|2021-06-25 11:05:00|1783.6|1783.1|1783.09|1782.59|1783.6|1783.1|1782.57|1782.07|582
1624619400000|2021-06-25 11:10:00|1783.04|1782.54|1783.08|1782.58|1783.96|1783.46|1783.03|1782.53|633
1624619700000|2021-06-25 11:15:00|1783.1|1782.6|1783.7|1783.2|1783.72|1783.22|1782.93|1782.43|496
1624620000000|2021-06-25 11:20:00|1783.69|1783.19|1784.48|1783.98|1784.49|1783.99|1783.69|1783.19|520
1624620300000|2021-06-25 11:25:00|1784.49|1783.99|1785.22|1784.72|1785.36|1784.86|1784.46|1783.96|752
1624620600000|2021-06-25 11:30:00|1785.23|1784.73|1785.35|1784.85|1785.61|1785.11|1784.92|1784.42|832
1624620900000|2021-06-25 11:35:00|1785.36|1784.86|1785.45|1784.95|1785.55|1785.05|1785.14|1784.64|690
1624621200000|2021-06-25 11:40:00|1785.43|1784.93|1785.43|1784.93|1785.61|1785.05|1785.15|1784.65|601
1624621500000|2021-06-25 11:45:00|1785.45|1784.95|1785.4|1784.9|1785.69|1785.19|1785.18|1784.68|421
1624621800000|2021-06-25 11:50:00|1785.33|1784.83|1784.85|1784.35|1785.41|1784.91|1783.94|1783.44|777
1624622100000|2021-06-25 11:55:00|1784.84|1784.34|1785.34|1784.84|1785.41|1784.91|1784.45|1783.95|639
1624622400000|2021-06-25 12:00:00|1785.35|1784.85|1784.94|1784.44|1786.58|1786.08|1784.79|1784.29|1038
1624622700000|2021-06-25 12:05:00|1784.88|1784.38|1785.75|1785.25|1786.06|1785.56|1784.23|1783.73|763
1624623000000|2021-06-25 12:10:00|1785.74|1785.24|1785.57|1785.07|1785.9|1785.4|1784.56|1784.06|820
1624623300000|2021-06-25 12:15:00|1785.58|1785.08|1786.05|1785.55|1786.18|1785.68|1784.58|1784.08|746
1624623600000|2021-06-25 12:20:00|1786.09|1785.59|1785.62|1785.12|1786.15|1785.65|1784.73|1784.23|1078
1624623900000|2021-06-25 12:25:00|1785.64|1785.14|1785.86|1785.06|1787.34|1786.84|1785.46|1784.84|1162
1624624200000|2021-06-25 12:30:00|1785.71|1785.21|1790.1|1789.6|1790.65|1790.15|1785.64|1785.14|1865
1624624500000|2021-06-25 12:35:00|1790.05|1789.55|1786.3|1785.8|1790.66|1790.12|1786.15|1785.65|1525
1624624800000|2021-06-25 12:40:00|1786.35|1785.85|1785.25|1784.75|1787.09|1786.59|1783.64|1783.1|1548
1624625100000|2021-06-25 12:45:00|1785.26|1784.76|1784.63|1784.13|1786.49|1785.99|1784.1|1783.6|1250
1624625400000|2021-06-25 12:50:00|1784.64|1784.14|1784.73|1784.23|1785.95|1785.45|1784.57|1784.07|1102
1624625700000|2021-06-25 12:55:00|1784.77|1784.27|1785.71|1785.21|1786.04|1785.54|1784.58|1784.08|1070
1624626000000|2021-06-25 13:00:00|1785.7|1785.2|1788.1|1787.6|1788.33|1787.83|1785.7|1785.2|1434
1624626300000|2021-06-25 13:05:00|1788.11|1787.61|1788.69|1788.19|1789.55|1789.05|1787.99|1787.49|1232
1624626600000|2021-06-25 13:10:00|1788.7|1788.2|1788.72|1788.22|1789.57|1789.07|1787.63|1787.13|1102
1624626900000|2021-06-25 13:15:00|1788.75|1788.25|1788.19|1787.69|1788.97|1788.46|1787.42|1786.92|1125
1624627200000|2021-06-25 13:20:00|1788.2|1787.7|1788.02|1787.52|1788.57|1788.07|1787.03|1786.53|1009
1624627500000|2021-06-25 13:25:00|1787.7|1787.2|1789.51|1789.01|1789.52|1789.02|1787.66|1787.16|1016
1624627800000|2021-06-25 13:30:00|1789.48|1788.98|1786.17|1785.67|1789.98|1789.48|1785.65|1785.15|1351
1624628100000|2021-06-25 13:35:00|1786.14|1785.64|1787.7|1787.2|1787.74|1787.24|1785.54|1785.04|853
1624628400000|2021-06-25 13:40:00|1787.66|1787.16|1788.97|1788.47|1789.1|1788.6|1787.45|1786.95|894
1624628700000|2021-06-25 13:45:00|1788.95|1788.45|1787.78|1787.28|1789.93|1789.43|1787.41|1786.87|938
1624629000000|2021-06-25 13:50:00|1787.66|1787.16|1786.91|1786.41|1787.78|1787.28|1786.47|1785.97|895
1624629300000|2021-06-25 13:55:00|1786.96|1786.46|1788.5|1788|1789.29|1788.73|1786.71|1786.21|1174
1624629600000|2021-06-25 14:00:00|1788.52|1788.02|1788.01|1787.51|1788.71|1788.08|1786.49|1785.99|1487
1624629900000|2021-06-25 14:05:00|1788|1787.5|1787.69|1787.19|1788.18|1787.57|1786.41|1785.91|1243
1624630200000|2021-06-25 14:10:00|1787.7|1787.2|1786.99|1786.49|1788.13|1787.63|1786.82|1786.32|1271
1624630500000|2021-06-25 14:15:00|1786.98|1786.48|1787.8|1787.3|1788.32|1787.82|1785.76|1785.26|1283
1624630800000|2021-06-25 14:20:00|1787.78|1787.28|1787.7|1787.2|1788.11|1787.61|1786.66|1786.16|1197
1624631100000|2021-06-25 14:25:00|1787.68|1787.18|1788.18|1787.68|1788.4|1787.9|1787.44|1786.83|1223
1624631400000|2021-06-25 14:30:00|1788.15|1787.65|1787.86|1787.36|1788.27|1787.77|1786.58|1786.08|1160
1624631700000|2021-06-25 14:35:00|1787.87|1787.37|1786.68|1786.18|1788.24|1787.74|1786.23|1785.73|1053
1624632000000|2021-06-25 14:40:00|1786.71|1786.21|1786.26|1785.76|1786.87|1786.37|1785.65|1785.15|1128
1624632300000|2021-06-25 14:45:00|1786.24|1785.74|1784.16|1783.66|1786.24|1785.74|1784.1|1783.6|1222
1624632600000|2021-06-25 14:50:00|1784.17|1783.67|1782.94|1782.44|1784.18|1783.68|1782.54|1782.03|1426
1624632900000|2021-06-25 14:55:00|1782.97|1782.47|1782.31|1781.81|1783.72|1783.22|1781.62|1781.12|1325
1624633200000|2021-06-25 15:00:00|1782.28|1781.78|1781.11|1780.61|1782.43|1781.93|1779.83|1779.33|1439
1624633500000|2021-06-25 15:05:00|1781.1|1780.6|1781.28|1780.78|1782.06|1781.54|1780.75|1780.18|1260
1624633800000|2021-06-25 15:10:00|1781.19|1780.69|1781.23|1780.73|1781.67|1781.17|1780.17|1779.67|1239
1624634100000|2021-06-25 15:15:00|1781.17|1780.67|1780.5|1780|1781.32|1780.82|1780.14|1779.64|1111
1624634400000|2021-06-25 15:20:00|1780.51|1780.01|1781.75|1781.25|1782.16|1781.66|1780.44|1779.94|1180
1624634700000|2021-06-25 15:25:00|1781.76|1781.26|1782.26|1781.76|1782.51|1782.01|1781.37|1780.87|935
1624635000000|2021-06-25 15:30:00|1782.24|1781.74|1781.18|1780.68|1782.3|1781.8|1780.87|1780.37|875
1624635300000|2021-06-25 15:35:00|1781.17|1780.67|1780.71|1780.21|1781.32|1780.77|1780.47|1779.97|797
1624635600000|2021-06-25 15:40:00|1780.72|1780.22|1780.13|1779.63|1781.49|1780.99|1780.01|1779.51|811
1624635900000|2021-06-25 15:45:00|1780.1|1779.6|1779.56|1779.06|1780.62|1780.12|1778.59|1778.09|982
1624636200000|2021-06-25 15:50:00|1779.54|1779.04|1779.76|1779.26|1779.83|1779.33|1779.26|1778.64|774
1624636500000|2021-06-25 15:55:00|1779.79|1779.29|1779.4|1778.9|1779.83|1779.33|1779.23|1778.73|732
1624636800000|2021-06-25 16:00:00|1779.56|1779.06|1777.74|1777.24|1779.58|1779.08|1777.55|1777.05|864
1624637100000|2021-06-25 16:05:00|1777.75|1777.25|1778|1777.5|1778.98|1778.48|1777.65|1777.15|922
1624637400000|2021-06-25 16:10:00|1777.97|1777.47|1778.29|1777.79|1778.65|1778.15|1777.32|1776.82|806
1624637700000|2021-06-25 16:15:00|1778.09|1777.59|1778.68|1778.18|1778.77|1778.27|1778.06|1777.56|735
1624638000000|2021-06-25 16:20:00|1778.69|1778.19|1777.42|1776.92|1778.69|1778.19|1777.38|1776.88|710
1624638300000|2021-06-25 16:25:00|1777.43|1776.93|1776.78|1776.28|1777.59|1777.09|1776.61|1776.1|691
1624638600000|2021-06-25 16:30:00|1776.79|1776.29|1777.26|1776.76|1777.32|1776.82|1776.61|1776|666
1624638900000|2021-06-25 16:35:00|1777.27|1776.77|1777.77|1777.27|1777.93|1777.43|1776.95|1776.45|674
1624639200000|2021-06-25 16:40:00|1777.75|1777.25|1778.17|1777.67|1778.29|1777.79|1777.7|1777.2|702
1624639500000|2021-06-25 16:45:00|1778.14|1777.64|1778.21|1777.71|1778.78|1778.28|1778.08|1777.58|737
1624639800000|2021-06-25 16:50:00|1778.22|1777.72|1778.1|1777.6|1778.52|1778.02|1778|1777.5|566
1624640100000|2021-06-25 16:55:00|1778.13|1777.63|1777.41|1776.91|1778.4|1777.9|1777.4|1776.9|673
1624640400000|2021-06-25 17:00:00|1777.4|1776.9|1777.83|1777.33|1778.17|1777.67|1777.38|1776.88|681
1624640700000|2021-06-25 17:05:00|1777.84|1777.34|1777.77|1777.27|1778.23|1777.73|1777.51|1777.01|750
1624641000000|2021-06-25 17:10:00|1777.79|1777.29|1777.64|1777.14|1777.96|1777.46|1777.45|1776.95|608
1624641300000|2021-06-25 17:15:00|1777.65|1777.15|1778.27|1777.77|1778.3|1777.8|1777.65|1777.15|659
1624641600000|2021-06-25 17:20:00|1778.26|1777.76|1777.94|1777.44|1778.56|1778.06|1777.9|1777.4|693
1624641900000|2021-06-25 17:25:00|1777.93|1777.43|1778.53|1778.03|1778.6|1778.1|1777.45|1776.95|787
1624642200000|2021-06-25 17:30:00|1778.57|1778.07|1777.6|1777.1|1778.59|1778.09|1777.46|1776.96|739
1624642500000|2021-06-25 17:35:00|1777.61|1777.11|1777.71|1777.21|1778|1777.5|1777.46|1776.96|643
1624642800000|2021-06-25 17:40:00|1777.68|1777.18|1777.56|1777.06|1777.8|1777.3|1777.39|1776.89|541
1624643100000|2021-06-25 17:45:00|1777.58|1777.08|1777.66|1777.16|1777.86|1777.36|1776.91|1776.41|742
1624643400000|2021-06-25 17:50:00|1777.61|1777.11|1777.96|1777.46|1777.97|1777.47|1777.23|1776.73|592
1624643700000|2021-06-25 17:55:00|1777.97|1777.47|1777.39|1776.89|1778.26|1777.76|1777.29|1776.79|606
1624644000000|2021-06-25 18:00:00|1777.41|1776.91|1777.81|1777.31|1778.18|1777.68|1777.17|1776.67|668
1624644300000|2021-06-25 18:05:00|1777.88|1777.38|1777.63|1777.13|1778.26|1777.76|1777.49|1776.99|666
1624644600000|2021-06-25 18:10:00|1777.59|1777.09|1777.93|1777.43|1778.09|1777.59|1777.49|1776.99|622
1624644900000|2021-06-25 18:15:00|1777.92|1777.42|1778.14|1777.64|1778.16|1777.66|1777.59|1777.09|615
1624645200000|2021-06-25 18:20:00|1778.16|1777.66|1777.95|1777.45|1778.25|1777.75|1777.64|1777.14|469
1624645500000|2021-06-25 18:25:00|1777.94|1777.44|1778.13|1777.63|1778.18|1777.68|1777.75|1777.25|474
1624645800000|2021-06-25 18:30:00|1778.12|1777.62|1778.19|1777.69|1778.35|1777.85|1777.89|1777.39|352
1624646100000|2021-06-25 18:35:00|1778.22|1777.72|1778.22|1777.72|1778.74|1778.24|1778.06|1777.56|357
1624646400000|2021-06-25 18:40:00|1778.23|1777.73|1778.1|1777.6|1778.33|1777.83|1777.64|1777.14|542
1624646700000|2021-06-25 18:45:00|1778.08|1777.58|1778.32|1777.82|1778.43|1777.93|1777.89|1777.39|697
1624647000000|2021-06-25 18:50:00|1778.31|1777.81|1778.67|1778.17|1778.67|1778.17|1778.2|1777.7|865
1624647300000|2021-06-25 18:55:00|1778.66|1778.16|1778.47|1777.97|1778.99|1778.49|1778.28|1777.78|704
1624647600000|2021-06-25 19:00:00|1778.46|1777.96|1778.22|1777.72|1778.64|1778.14|1778.14|1777.64|574
1624647900000|2021-06-25 19:05:00|1778.21|1777.71|1778.23|1777.73|1778.41|1777.91|1777.93|1777.43|653
1624648200000|2021-06-25 19:10:00|1778.24|1777.74|1778.55|1778.05|1778.67|1778.06|1777.98|1777.48|477
1624648500000|2021-06-25 19:15:00|1778.54|1778.04|1778.77|1778.27|1779.11|1778.54|1778.46|1777.96|426
1624648800000|2021-06-25 19:20:00|1778.78|1778.28|1778.76|1778.26|1778.81|1778.31|1778.29|1777.79|479
1624649100000|2021-06-25 19:25:00|1778.77|1778.27|1778.42|1777.92|1778.77|1778.27|1778.23|1777.73|364
1624649400000|2021-06-25 19:30:00|1778.43|1777.93|1778.42|1777.92|1778.52|1778.02|1778.22|1777.72|332
1624649700000|2021-06-25 19:35:00|1778.41|1777.91|1778.95|1778.45|1779.05|1778.55|1778.41|1777.91|348
1624650000000|2021-06-25 19:40:00|1778.94|1778.44|1778.82|1778.32|1779.04|1778.54|1778.71|1778.21|391
1624650300000|2021-06-25 19:45:00|1778.83|1778.33|1779.2|1778.7|1779.4|1778.9|1778.74|1778.24|432
1624650600000|2021-06-25 19:50:00|1779.18|1778.68|1779.14|1778.64|1779.51|1779.01|1779.02|1778.37|653
1624650900000|2021-06-25 19:55:00|1779.17|1778.67|1779.71|1779.21|1780.03|1779.47|1779.11|1778.55|991
1624651200000|2021-06-25 20:00:00|1779.74|1779.24|1779.94|1779.14|1780.23|1779.57|1779.55|1778.8|493
1624651500000|2021-06-25 20:05:00|1779.92|1779.12|1780.62|1779.82|1781.07|1780.27|1779.8|1779.12|408
1624651800000|2021-06-25 20:10:00|1780.5|1779.7|1780.57|1779.77|1780.85|1780.12|1780.28|1779.48|293
1624652100000|2021-06-25 20:15:00|1780.51|1779.71|1780.07|1779.27|1780.62|1779.82|1780.01|1779.21|210
1624652400000|2021-06-25 20:20:00|1780.08|1779.28|1780.54|1779.74|1780.59|1779.79|1780.01|1779.21|219
1624652700000|2021-06-25 20:25:00|1780.53|1779.73|1780.93|1780.13|1781.05|1780.25|1780.5|1779.7|229
1624653000000|2021-06-25 20:30:00|1780.94|1780.14|1780.75|1779.95|1781.08|1780.28|1780.71|1779.91|226
1624653300000|2021-06-25 20:35:00|1780.73|1779.93|1780.57|1779.77|1780.86|1780.06|1780.45|1779.65|182
1624653600000|2021-06-25 20:40:00|1780.56|1779.76|1780.98|1780.18|1781.27|1780.47|1780.37|1779.57|212
1624653900000|2021-06-25 20:45:00|1780.99|1780.19|1781.3|1780.5|1781.41|1780.61|1780.82|1780.02|271
1624654200000|2021-06-25 20:50:00|1781.29|1780.49|1781.65|1780.85|1781.75|1780.95|1781.15|1780.35|313
1624654500000|2021-06-25 20:55:00|1781.64|1780.84|1781.88|1781.08|1782.29|1781.49|1781.51|1780.71|365
1624831200000|2021-06-27 22:00:00|1782.02|1781.22|1781.78|1780.98|1782.47|1781.67|1781.68|1780.98|302
1624831500000|2021-06-27 22:05:00|1781.79|1780.99|1781.63|1780.83|1782.01|1781.25|1781.26|1780.61|308
1624831800000|2021-06-27 22:10:00|1781.62|1780.82|1781.62|1780.82|1781.74|1780.95|1780.94|1780.34|295
1624832100000|2021-06-27 22:15:00|1781.51|1780.71|1781.78|1780.98|1781.83|1781.18|1781.46|1780.71|156
1624832400000|2021-06-27 22:20:00|1781.79|1780.99|1782.2|1781.4|1782.32|1781.67|1781.67|1780.87|187
1624832700000|2021-06-27 22:25:00|1782.22|1781.42|1782.02|1781.52|1782.31|1781.65|1782|1781.26|160
1624833000000|2021-06-27 22:30:00|1782.03|1781.53|1781.82|1781.32|1782.2|1781.55|1781.68|1781.05|176
1624833300000|2021-06-27 22:35:00|1781.83|1781.33|1781.74|1781.24|1782.24|1781.64|1781.74|1781.15|216
1624833600000|2021-06-27 22:40:00|1781.75|1781.25|1781.65|1780.85|1781.98|1781.35|1781.27|1780.62|188
1624833900000|2021-06-27 22:45:00|1781.48|1780.98|1782.53|1781.73|1782.53|1781.9|1781.44|1780.82|319
1624834200000|2021-06-27 22:50:00|1782.38|1781.88|1783.09|1782.59|1783.26|1782.65|1782.38|1781.88|245
1624834500000|2021-06-27 22:55:00|1783.1|1782.6|1783.16|1782.66|1783.35|1782.68|1782.98|1782.37|184
1624834800000|2021-06-27 23:00:00|1783.15|1782.65|1782.78|1782.28|1783.27|1782.65|1782.71|1782.15|213
1624835100000|2021-06-27 23:05:00|1782.76|1782.26|1783.07|1782.27|1783.1|1782.49|1782.65|1782.12|192
1624835400000|2021-06-27 23:10:00|1782.93|1782.43|1782.94|1782.44|1783.17|1782.51|1782.53|1781.88|199
1624835700000|2021-06-27 23:15:00|1782.95|1782.45|1782.55|1782.05|1783.27|1782.66|1782.53|1781.9|163
1624836000000|2021-06-27 23:20:00|1782.57|1782.07|1782.28|1781.78|1782.95|1782.32|1782.26|1781.58|230
1624836300000|2021-06-27 23:25:00|1782.29|1781.79|1782.22|1781.72|1782.8|1782.13|1782.05|1781.43|273
1624836600000|2021-06-27 23:30:00|1782.21|1781.71|1782.5|1782|1782.57|1782.07|1781.73|1781.23|316
1624836900000|2021-06-27 23:35:00|1782.49|1781.99|1782.82|1782.02|1782.97|1782.39|1782.26|1781.76|234
1624837200000|2021-06-27 23:40:00|1782.7|1782.2|1782.66|1782.16|1782.93|1782.29|1782.58|1781.95|182
1624837500000|2021-06-27 23:45:00|1782.65|1782.15|1782.87|1782.37|1783.28|1782.64|1782.57|1782.07|307
1624837800000|2021-06-27 23:50:00|1782.88|1782.38|1782.6|1782.1|1783.07|1782.44|1782.44|1781.87|270
1624838100000|2021-06-27 23:55:00|1782.59|1782.09|1782.32|1781.82|1782.9|1782.3|1782.22|1781.72|185
1624838400000|2021-06-28 00:00:00|1782.27|1781.77|1781.69|1781.19|1782.45|1781.82|1781.54|1781.04|461
1624838700000|2021-06-28 00:05:00|1781.61|1781.11|1781.31|1780.81|1781.66|1781.16|1780.8|1780.3|694
1624839000000|2021-06-28 00:10:00|1781.33|1780.83|1781.12|1780.62|1781.96|1781.31|1781.01|1780.51|506
1624839300000|2021-06-28 00:15:00|1781.13|1780.63|1781.43|1780.93|1781.59|1781.09|1780.99|1780.49|322
1624839600000|2021-06-28 00:20:00|1781.42|1780.92|1781.16|1780.66|1781.79|1781.29|1781.1|1780.6|307
1624839900000|2021-06-28 00:25:00|1781.11|1780.61|1781.46|1780.96|1781.58|1781.08|1781.1|1780.6|285
1624840200000|2021-06-28 00:30:00|1781.45|1780.95|1780.91|1780.41|1781.45|1780.95|1780.83|1780.33|302
1624840500000|2021-06-28 00:35:00|1780.92|1780.42|1780.99|1780.49|1781.18|1780.59|1780.62|1780.12|273
1624840800000|2021-06-28 00:40:00|1781|1780.5|1780.67|1780.17|1781.19|1780.58|1780.66|1780.16|241
1624841100000|2021-06-28 00:45:00|1780.66|1780.16|1780.61|1780.11|1780.77|1780.27|1780.27|1779.76|351
1624841400000|2021-06-28 00:50:00|1780.6|1780.1|1781.04|1780.54|1781.15|1780.65|1780.46|1779.96|509
1624841700000|2021-06-28 00:55:00|1781.07|1780.57|1780.9|1780.4|1781.09|1780.59|1780.63|1780.08|430
1624842000000|2021-06-28 01:00:00|1780.89|1780.39|1780.49|1779.99|1782|1781.5|1779.95|1779.45|913
1624842300000|2021-06-28 01:05:00|1780.5|1780|1781.16|1780.66|1781.84|1781.34|1780.5|1780|719
1624842600000|2021-06-28 01:10:00|1781.17|1780.67|1781.04|1780.54|1781.46|1780.96|1780.72|1780.09|627
1624842900000|2021-06-28 01:15:00|1781.03|1780.53|1778.32|1777.82|1781.03|1780.53|1778.24|1777.7|1084
1624843200000|2021-06-28 01:20:00|1778.35|1777.85|1776.34|1775.84|1778.92|1778.39|1774.9|1774.4|1140
1624843500000|2021-06-28 01:25:00|1776.29|1775.79|1775.41|1774.91|1776.59|1776.09|1774.89|1774.39|1286
1624843800000|2021-06-28 01:30:00|1775.43|1774.93|1775.06|1774.56|1775.94|1775.44|1773.78|1773.28|1062
1624844100000|2021-06-28 01:35:00|1775.02|1774.52|1772.48|1771.98|1775.68|1775.11|1772.22|1771.66|1025
1624844400000|2021-06-28 01:40:00|1772.44|1771.94|1772.24|1771.74|1773.42|1772.92|1770.99|1770.49|1200
1624844700000|2021-06-28 01:45:00|1772.42|1771.92|1772.65|1772.15|1773.67|1773.17|1771.36|1770.76|882
1624845000000|2021-06-28 01:50:00|1772.64|1772.14|1774.12|1773.62|1774.13|1773.63|1772.36|1771.86|835
1624845300000|2021-06-28 01:55:00|1774.1|1773.6|1773.73|1773.23|1774.56|1774.06|1773.68|1773.18|776
1624845600000|2021-06-28 02:00:00|1773.7|1773.2|1773.19|1772.69|1774.03|1773.53|1772.74|1772.24|791
1624845900000|2021-06-28 02:05:00|1773.2|1772.7|1772.84|1772.34|1773.5|1773|1772.52|1772.02|795
1624846200000|2021-06-28 02:10:00|1772.85|1772.35|1773.07|1772.57|1773.26|1772.76|1772.04|1771.53|670
1624846500000|2021-06-28 02:15:00|1773.08|1772.58|1774.25|1773.75|1774.25|1773.75|1772.41|1771.91|566
1624846800000|2021-06-28 02:20:00|1774.23|1773.73|1775.15|1774.65|1775.24|1774.74|1774.12|1773.6|582
1624847100000|2021-06-28 02:25:00|1775.13|1774.63|1774.43|1773.93|1775.39|1774.83|1774.22|1773.66|536
1624847400000|2021-06-28 02:30:00|1774.42|1773.92|1775.12|1774.32|1775.13|1774.49|1773.84|1773.29|661
1624847700000|2021-06-28 02:35:00|1774.94|1774.44|1775.05|1774.25|1775.32|1774.77|1774.47|1773.97|557
1624848000000|2021-06-28 02:40:00|1775|1774.2|1776.02|1775.52|1776.44|1775.94|1774.57|1774.07|833
1624848300000|2021-06-28 02:45:00|1776.06|1775.56|1778.48|1777.98|1778.48|1777.98|1775.61|1775.09|1024
1624848600000|2021-06-28 02:50:00|1778.4|1777.9|1780.03|1779.53|1780.17|1779.67|1778.34|1777.71|1232
1624848900000|2021-06-28 02:55:00|1780.05|1779.55|1779.66|1779.16|1780.21|1779.68|1778.97|1778.47|971
1624849200000|2021-06-28 03:00:00|1779.65|1779.15|1779.63|1779.13|1780.21|1779.68|1779.14|1778.62|807
1624849500000|2021-06-28 03:05:00|1779.64|1779.14|1779.42|1778.92|1780.22|1779.64|1779.27|1778.74|661
1624849800000|2021-06-28 03:10:00|1779.44|1778.94|1778.89|1778.39|1779.64|1779.04|1778.84|1778.27|507
1624850100000|2021-06-28 03:15:00|1778.88|1778.38|1779.49|1778.99|1779.86|1779.23|1778.88|1778.38|421
1624850400000|2021-06-28 03:20:00|1779.66|1778.86|1779.65|1779.15|1780.1|1779.46|1779.51|1778.86|444
1624850700000|2021-06-28 03:25:00|1779.58|1779.08|1779.78|1779.28|1779.9|1779.38|1779.23|1778.73|468
1624851000000|2021-06-28 03:30:00|1779.77|1779.27|1779.84|1779.34|1780.02|1779.41|1779.41|1778.81|346
1624851300000|2021-06-28 03:35:00|1779.89|1779.39|1780.42|1779.92|1780.62|1780.03|1779.85|1779.28|400
1624851600000|2021-06-28 03:40:00|1780.57|1779.77|1780.08|1779.28|1780.75|1780.09|1779.89|1779.27|360
1624851900000|2021-06-28 03:45:00|1780.07|1779.27|1779.6|1779.1|1780.07|1779.52|1779.42|1778.87|446
1624852200000|2021-06-28 03:50:00|1779.59|1779.09|1779.79|1779.29|1779.92|1779.39|1779.28|1778.78|482
1624852500000|2021-06-28 03:55:00|1779.78|1779.28|1779.49|1778.99|1779.99|1779.4|1779.46|1778.85|282
1624852800000|2021-06-28 04:00:00|1779.48|1778.98|1780.29|1779.79|1780.3|1779.8|1779.27|1778.77|322
1624853100000|2021-06-28 04:05:00|1780.3|1779.8|1779.92|1779.42|1780.36|1779.86|1779.87|1779.33|189
1624853400000|2021-06-28 04:10:00|1779.9|1779.4|1779.72|1779.22|1779.93|1779.43|1779.63|1779.13|216
1624853700000|2021-06-28 04:15:00|1779.71|1779.21|1779.92|1779.42|1780.16|1779.66|1779.71|1779.21|179
1624854000000|2021-06-28 04:20:00|1779.91|1779.41|1779.89|1779.39|1780.16|1779.66|1779.82|1779.32|209
1624854300000|2021-06-28 04:25:00|1779.88|1779.38|1780.24|1779.74|1780.36|1779.86|1779.79|1779.29|232
1624854600000|2021-06-28 04:30:00|1780.22|1779.72|1781.58|1781.08|1781.88|1781.23|1780.22|1779.72|420
1624854900000|2021-06-28 04:35:00|1781.57|1781.07|1781.67|1781.17|1782.1|1781.46|1781.57|1780.92|330
1624855200000|2021-06-28 04:40:00|1781.66|1781.16|1781.3|1780.8|1781.86|1781.26|1781.07|1780.57|306
1624855500000|2021-06-28 04:45:00|1781.28|1780.78|1781.35|1780.85|1781.57|1781.06|1781.26|1780.64|227
1624855800000|2021-06-28 04:50:00|1781.36|1780.86|1781.28|1780.78|1781.46|1780.87|1781.14|1780.58|204
1624856100000|2021-06-28 04:55:00|1781.27|1780.77|1781.14|1780.64|1781.31|1780.81|1780.77|1780.17|258
1624856400000|2021-06-28 05:00:00|1781.13|1780.63|1781.17|1780.67|1781.17|1780.67|1780.75|1780.25|201
1624856700000|2021-06-28 05:05:00|1781.24|1780.74|1782.27|1781.77|1782.44|1781.79|1781.21|1780.71|481
1624857000000|2021-06-28 05:10:00|1782.28|1781.78|1782.52|1782.02|1782.56|1782.06|1781.51|1781.01|369
1624857300000|2021-06-28 05:15:00|1782.51|1782.01|1783.26|1782.76|1783.56|1782.96|1782.04|1781.54|518
1624857600000|2021-06-28 05:20:00|1783.27|1782.77|1784|1783.5|1784.09|1783.5|1782.9|1782.33|689
1624857900000|2021-06-28 05:25:00|1784.05|1783.55|1784.03|1783.53|1784.25|1783.75|1783.75|1783.25|470
1624858200000|2021-06-28 05:30:00|1784.07|1783.57|1784.37|1783.87|1784.82|1784.19|1783.83|1783.25|1012
1624858500000|2021-06-28 05:35:00|1784.35|1783.85|1783.35|1782.85|1784.64|1784.14|1783.22|1782.72|625
1624858800000|2021-06-28 05:40:00|1783.31|1782.81|1783.39|1782.89|1783.86|1783.28|1783.18|1782.68|589
1624859100000|2021-06-28 05:45:00|1783.46|1782.96|1783.81|1783.31|1784.18|1783.62|1783.37|1782.85|522
1624859400000|2021-06-28 05:50:00|1783.79|1783.29|1784.97|1784.47|1785.71|1785.09|1783.77|1783.27|705
1624859700000|2021-06-28 05:55:00|1784.94|1784.44|1786.12|1785.32|1786.15|1785.53|1784.46|1783.96|778
1624860000000|2021-06-28 06:00:00|1785.95|1785.45|1783.62|1783.12|1786.17|1785.55|1783.49|1782.99|1060
1624860300000|2021-06-28 06:05:00|1783.63|1783.13|1783.21|1782.71|1784.17|1783.67|1783.08|1782.58|837
1624860600000|2021-06-28 06:10:00|1783.2|1782.7|1782.89|1782.39|1783.69|1783.19|1782.87|1782.37|631
1624860900000|2021-06-28 06:15:00|1782.88|1782.38|1783.28|1782.78|1783.47|1782.97|1782.81|1782.31|553
1624861200000|2021-06-28 06:20:00|1783.27|1782.77|1783.88|1783.38|1784.34|1783.84|1783.22|1782.72|648
1624861500000|2021-06-28 06:25:00|1783.87|1783.37|1784.37|1783.87|1784.63|1784.13|1783.87|1783.37|812
1624861800000|2021-06-28 06:30:00|1784.38|1783.88|1783.18|1782.68|1784.38|1783.88|1782.88|1782.38|820
1624862100000|2021-06-28 06:35:00|1783.19|1782.69|1783.35|1782.85|1783.42|1782.88|1782.43|1781.93|697
1624862400000|2021-06-28 06:40:00|1783.36|1782.86|1783.19|1782.69|1783.98|1783.48|1783.08|1782.58|723
1624862700000|2021-06-28 06:45:00|1783.17|1782.67|1783.7|1783.2|1783.78|1783.28|1782.69|1782.19|788
1624863000000|2021-06-28 06:50:00|1783.68|1783.18|1783.3|1782.8|1784.16|1783.66|1783.05|1782.5|679
1624863300000|2021-06-28 06:55:00|1783.29|1782.79|1782.81|1782.31|1783.71|1783.21|1782.72|1782.19|844
1624863600000|2021-06-28 07:00:00|1782.83|1782.33|1783.92|1783.42|1784.48|1783.98|1781.84|1781.34|1126
1624863900000|2021-06-28 07:05:00|1783.85|1783.35|1784.11|1783.61|1784.41|1783.91|1783.64|1783.07|886
1624864200000|2021-06-28 07:10:00|1784.17|1783.67|1783.54|1783.04|1784.58|1783.96|1783|1782.5|941
1624864500000|2021-06-28 07:15:00|1783.51|1783.01|1783.84|1783.34|1784.19|1783.69|1783.44|1782.87|750
1624864800000|2021-06-28 07:20:00|1783.86|1783.36|1783.91|1783.41|1784.01|1783.51|1783.49|1782.99|677
1624865100000|2021-06-28 07:25:00|1783.94|1783.44|1783.65|1783.15|1784.23|1783.73|1783.54|1783.04|707
1624865400000|2021-06-28 07:30:00|1783.63|1783.13|1783.77|1783.27|1784.24|1783.74|1783.56|1783.06|606
1624865700000|2021-06-28 07:35:00|1783.76|1783.26|1784.83|1784.33|1784.89|1784.39|1783.75|1783.25|619
1624866000000|2021-06-28 07:40:00|1784.84|1784.34|1783.97|1783.47|1784.84|1784.34|1783.95|1783.45|698
1624866300000|2021-06-28 07:45:00|1783.99|1783.49|1783.5|1783|1784.12|1783.62|1783.38|1782.88|610
1624866600000|2021-06-28 07:50:00|1783.51|1783.01|1783.33|1782.83|1783.75|1783.25|1783.07|1782.57|542
1624866900000|2021-06-28 07:55:00|1783.32|1782.82|1783.61|1783.11|1783.86|1783.36|1783.16|1782.66|526
1624867200000|2021-06-28 08:00:00|1783.62|1783.12|1782.86|1782.36|1783.65|1783.15|1782.56|1782.06|649
1624867500000|2021-06-28 08:05:00|1782.89|1782.39|1780.6|1780.1|1783.1|1782.6|1780.5|1780|839
1624867800000|2021-06-28 08:10:00|1780.58|1780.08|1778.49|1777.99|1780.77|1780.27|1777.63|1777.13|1182
1624868100000|2021-06-28 08:15:00|1778.48|1777.98|1777.54|1777.04|1778.77|1778.27|1777.48|1776.98|903
1624868400000|2021-06-28 08:20:00|1777.53|1777.03|1775.4|1774.9|1778.01|1777.51|1775.11|1774.61|1111
1624868700000|2021-06-28 08:25:00|1775.41|1774.91|1776.16|1775.66|1776.64|1776.14|1774.5|1774|1105
1624869000000|2021-06-28 08:30:00|1776.15|1775.65|1778.56|1778.06|1778.66|1778.08|1776.07|1775.57|981
1624869300000|2021-06-28 08:35:00|1778.53|1778.03|1778.28|1777.78|1778.69|1778.19|1778.1|1777.6|773
1624869600000|2021-06-28 08:40:00|1778.29|1777.79|1778.46|1777.96|1778.67|1778.17|1778.18|1777.68|571
1624869900000|2021-06-28 08:45:00|1778.42|1777.92|1778.86|1778.36|1779|1778.5|1778.13|1777.63|787
1624870200000|2021-06-28 08:50:00|1778.82|1778.32|1778.66|1778.16|1779.16|1778.66|1778.44|1777.94|574
1624870500000|2021-06-28 08:55:00|1778.67|1778.17|1779.5|1779|1779.52|1779.02|1778.41|1777.91|530
1624870800000|2021-06-28 09:00:00|1779.49|1778.99|1779.57|1779.07|1779.93|1779.34|1779.41|1778.91|700
1624871100000|2021-06-28 09:05:00|1779.51|1779.01|1779.09|1778.59|1779.57|1779.07|1779.05|1778.55|486
1624871400000|2021-06-28 09:10:00|1779.07|1778.57|1777.59|1777.09|1779.48|1778.88|1777.57|1777.07|507
1624871700000|2021-06-28 09:15:00|1777.58|1777.08|1777.05|1776.55|1777.9|1777.4|1776.39|1775.73|870
1624872000000|2021-06-28 09:20:00|1777.11|1776.61|1777.16|1776.66|1777.6|1777.1|1776.49|1775.87|735
1624872300000|2021-06-28 09:25:00|1777.06|1776.56|1776.79|1776.29|1777.65|1777.15|1776.74|1776.24|657
1624872600000|2021-06-28 09:30:00|1776.77|1776.27|1775.91|1775.41|1776.77|1776.27|1774.61|1774.03|1327
1624872900000|2021-06-28 09:35:00|1775.89|1775.39|1776.34|1775.84|1776.77|1776.27|1775.32|1774.8|963
1624873200000|2021-06-28 09:40:00|1776.33|1775.83|1776.65|1776.15|1777.16|1776.55|1776.19|1775.66|813
1624873500000|2021-06-28 09:45:00|1776.64|1776.14|1776.71|1776.21|1776.99|1776.39|1776.13|1775.58|652
1624873800000|2021-06-28 09:50:00|1776.72|1776.22|1776.59|1776.09|1776.78|1776.28|1776.39|1775.89|505
1624874100000|2021-06-28 09:55:00|1776.57|1776.07|1776.4|1775.9|1776.73|1776.23|1776.08|1775.58|521
1624874400000|2021-06-28 10:00:00|1776.41|1775.91|1777.08|1776.58|1777.55|1777.05|1776.08|1775.58|524
1624874700000|2021-06-28 10:05:00|1777.09|1776.59|1776.41|1775.91|1777.31|1776.7|1776.4|1775.79|663
1624875000000|2021-06-28 10:10:00|1776.4|1775.9|1776.87|1776.37|1776.9|1776.4|1776.4|1775.83|462
1624875300000|2021-06-28 10:15:00|1776.88|1776.38|1777.38|1776.88|1777.76|1777.26|1776.84|1776.34|523
1624875600000|2021-06-28 10:20:00|1777.39|1776.89|1778.16|1777.66|1778.16|1777.66|1777.18|1776.68|537
1624875900000|2021-06-28 10:25:00|1778.17|1777.67|1778.59|1778.09|1778.73|1778.23|1777.97|1777.47|656
1624876200000|2021-06-28 10:30:00|1778.58|1778.08|1778.4|1777.9|1778.92|1778.42|1778.09|1777.59|674
1624876500000|2021-06-28 10:35:00|1778.39|1777.89|1777.79|1777.29|1778.44|1777.94|1777.75|1777.25|638
1624876800000|2021-06-28 10:40:00|1777.82|1777.32|1777.37|1776.87|1777.82|1777.32|1777.25|1776.75|380
1624877100000|2021-06-28 10:45:00|1777.38|1776.88|1778.64|1778.14|1778.64|1778.14|1777.37|1776.87|519
1624877400000|2021-06-28 10:50:00|1778.71|1778.21|1778.84|1778.34|1778.95|1778.45|1778.35|1777.85|618
1624877700000|2021-06-28 10:55:00|1778.85|1778.35|1778.45|1777.95|1779.49|1778.92|1778.38|1777.76|831
1624878000000|2021-06-28 11:00:00|1778.46|1777.96|1777.83|1777.33|1779.05|1778.55|1777.82|1777.24|740
1624878300000|2021-06-28 11:05:00|1777.84|1777.34|1777.5|1777|1777.91|1777.41|1777.26|1776.76|629
1624878600000|2021-06-28 11:10:00|1777.47|1776.97|1777.64|1777.14|1778.05|1777.55|1777.47|1776.97|564
1624878900000|2021-06-28 11:15:00|1777.63|1777.13|1778.37|1777.87|1778.41|1777.91|1777.56|1777.06|567
1624879200000|2021-06-28 11:20:00|1778.36|1777.86|1777.35|1776.85|1778.51|1778.01|1777.35|1776.85|494
1624879500000|2021-06-28 11:25:00|1777.36|1776.86|1776.37|1775.87|1777.44|1776.94|1776.14|1775.64|761
1624879800000|2021-06-28 11:30:00|1776.38|1775.88|1775.5|1775|1776.78|1776.28|1775.11|1774.61|905
1624880100000|2021-06-28 11:35:00|1775.59|1775.09|1775.76|1775.26|1776.09|1775.59|1775.31|1774.81|805
1624880400000|2021-06-28 11:40:00|1775.78|1775.28|1776.34|1775.84|1776.84|1776.22|1775.64|1775.14|846
1624880700000|2021-06-28 11:45:00|1776.33|1775.83|1774.62|1774.12|1776.73|1776.23|1774.57|1774.07|689
1624881000000|2021-06-28 11:50:00|1774.61|1774.11|1774.58|1774.08|1775.52|1775.02|1774.5|1774|727
1624881300000|2021-06-28 11:55:00|1774.53|1774.03|1774.95|1774.45|1775.01|1774.51|1774.04|1773.54|773
1624881600000|2021-06-28 12:00:00|1774.99|1774.49|1775.72|1775.22|1776.18|1775.68|1774.22|1773.72|845
1624881900000|2021-06-28 12:05:00|1775.71|1775.21|1775.86|1775.36|1776.55|1776.05|1775.25|1774.75|676
1624882200000|2021-06-28 12:10:00|1775.83|1775.33|1776.32|1775.82|1776.36|1775.86|1775.48|1774.98|656
1624882500000|2021-06-28 12:15:00|1776.31|1775.81|1776.87|1776.37|1778.1|1777.6|1776.06|1775.56|991
1624882800000|2021-06-28 12:20:00|1776.86|1776.36|1775.99|1775.49|1777.17|1776.67|1775.41|1774.91|888
1624883100000|2021-06-28 12:25:00|1776|1775.5|1776.18|1775.68|1777.01|1776.51|1775.15|1774.65|887
1624883400000|2021-06-28 12:30:00|1776.16|1775.66|1774.13|1773.63|1776.97|1776.47|1773.71|1773.21|1067
1624883700000|2021-06-28 12:35:00|1774.15|1773.65|1776.78|1776.28|1777.45|1776.95|1774.02|1773.52|1159
1624884000000|2021-06-28 12:40:00|1776.79|1776.29|1777.38|1776.88|1778.13|1777.63|1776.28|1775.78|1008
1624884300000|2021-06-28 12:45:00|1777.39|1776.89|1778.6|1778.1|1778.73|1778.23|1777.39|1776.89|895
1624884600000|2021-06-28 12:50:00|1778.61|1778.11|1778.26|1777.76|1778.85|1778.35|1777.66|1777.16|893
1624884900000|2021-06-28 12:55:00|1778.25|1777.75|1777.93|1777.43|1778.86|1778.36|1777.7|1777.2|978
1624885200000|2021-06-28 13:00:00|1777.94|1777.44|1778.73|1778.23|1779.28|1778.78|1777.34|1776.84|1224
1624885500000|2021-06-28 13:05:00|1778.71|1778.21|1780.83|1780.33|1781.17|1780.67|1777.83|1777.33|1040
1624885800000|2021-06-28 13:10:00|1780.85|1780.35|1780.52|1780.02|1781|1780.5|1779.65|1779.15|1043
1624886100000|2021-06-28 13:15:00|1780.5|1780|1779.67|1779.17|1780.73|1780.23|1779.62|1779.12|720
1624886400000|2021-06-28 13:20:00|1779.66|1779.16|1780.02|1779.52|1780.33|1779.83|1779.58|1779.08|761
1624886700000|2021-06-28 13:25:00|1780.01|1779.51|1780.77|1780.27|1780.94|1780.44|1778.99|1778.49|703
1624887000000|2021-06-28 13:30:00|1780.78|1780.28|1780.27|1779.77|1781.26|1780.76|1779.05|1778.55|920
1624887300000|2021-06-28 13:35:00|1780.26|1779.76|1780.5|1780|1783.24|1782.74|1779.93|1779.43|956
1624887600000|2021-06-28 13:40:00|1780.51|1780.01|1781.07|1780.57|1782.14|1781.64|1779.87|1779.37|986
1624887900000|2021-06-28 13:45:00|1781.16|1780.66|1781.04|1780.54|1782.64|1782.14|1781.04|1780.54|929
1624888200000|2021-06-28 13:50:00|1781.03|1780.53|1780.23|1779.73|1781.06|1780.56|1779.12|1778.62|1246
1624888500000|2021-06-28 13:55:00|1780.24|1779.74|1780.46|1779.96|1781.02|1780.52|1779.88|1779.38|1235
1624888800000|2021-06-28 14:00:00|1780.43|1779.93|1782.56|1782.06|1782.93|1782.43|1780.43|1779.93|1332
1624889100000|2021-06-28 14:05:00|1782.55|1782.05|1782.29|1781.79|1782.81|1782.31|1781.33|1780.83|1166
1624889400000|2021-06-28 14:10:00|1782.19|1781.69|1781.11|1780.61|1782.98|1782.48|1780.91|1780.41|1127
1624889700000|2021-06-28 14:15:00|1781.08|1780.58|1781.99|1781.49|1782.14|1781.64|1780.69|1780.19|917
1624890000000|2021-06-28 14:20:00|1781.98|1781.48|1781.49|1780.99|1782.87|1782.37|1781.32|1780.82|889
1624890300000|2021-06-28 14:25:00|1781.5|1781|1781.63|1781.13|1782.23|1781.73|1780.86|1780.36|942
1624890600000|2021-06-28 14:30:00|1781.62|1781.12|1780.92|1780.42|1781.73|1781.23|1780.81|1780.31|828
1624890900000|2021-06-28 14:35:00|1780.91|1780.41|1780.84|1780.34|1781.68|1781.18|1780.13|1779.63|968
1624891200000|2021-06-28 14:40:00|1780.93|1780.43|1779.95|1779.45|1781.24|1780.74|1779.72|1779.22|868
1624891500000|2021-06-28 14:45:00|1779.96|1779.46|1780.53|1780.03|1780.8|1780.3|1779.76|1779.26|904
1624891800000|2021-06-28 14:50:00|1780.54|1780.04|1780.35|1779.85|1781.01|1780.51|1779.78|1779.28|1054
1624892100000|2021-06-28 14:55:00|1780.4|1779.9|1778.15|1777.65|1780.42|1779.92|1777.34|1776.84|1320
1624892400000|2021-06-28 15:00:00|1778.16|1777.66|1781.54|1781.04|1781.61|1781.11|1778.16|1777.66|1074
1624892700000|2021-06-28 15:05:00|1781.56|1781.06|1782.45|1781.95|1782.77|1782.27|1781.42|1780.92|1005
1624893000000|2021-06-28 15:10:00|1782.46|1781.96|1781.78|1781.28|1782.76|1782.26|1781.77|1781.27|851
1624893300000|2021-06-28 15:15:00|1781.79|1781.29|1780.43|1779.93|1782.34|1781.84|1780.31|1779.81|933
1624893600000|2021-06-28 15:20:00|1780.42|1779.92|1780.75|1780.25|1781.38|1780.88|1779.55|1779.05|906
1624893900000|2021-06-28 15:25:00|1780.69|1780.19|1779.78|1779.28|1780.88|1780.38|1779.4|1778.87|831
1624894200000|2021-06-28 15:30:00|1779.77|1779.27|1779.81|1779.31|1780.27|1779.77|1779.24|1778.74|718
1624894500000|2021-06-28 15:35:00|1779.85|1779.35|1779.67|1779.17|1780.35|1779.85|1779.36|1778.86|734
1624894800000|2021-06-28 15:40:00|1779.7|1779.2|1779.9|1779.4|1780.4|1779.9|1779.47|1778.97|752
1624895100000|2021-06-28 15:45:00|1779.89|1779.39|1779.76|1779.26|1780.02|1779.52|1778.79|1778.29|905
1624895400000|2021-06-28 15:50:00|1779.74|1779.24|1780.7|1780.2|1780.75|1780.25|1779.62|1779.12|694
1624895700000|2021-06-28 15:55:00|1780.72|1780.22|1781.2|1780.7|1781.31|1780.81|1780.72|1780.22|780
1624896000000|2021-06-28 16:00:00|1781.23|1780.73|1780.91|1780.41|1781.44|1780.94|1780.57|1780.07|580
1624896300000|2021-06-28 16:05:00|1780.9|1780.4|1780.43|1779.93|1781.15|1780.65|1780.29|1779.79|622
1624896600000|2021-06-28 16:10:00|1780.45|1779.95|1779.91|1779.41|1780.64|1780.14|1779.87|1779.37|595
1624896900000|2021-06-28 16:15:00|1779.94|1779.44|1780.89|1780.39|1780.9|1780.4|1779.79|1779.29|620
1624897200000|2021-06-28 16:20:00|1780.9|1780.4|1780.77|1780.27|1781.35|1780.85|1780.51|1780.01|547
1624897500000|2021-06-28 16:25:00|1780.79|1780.29|1780.81|1780.31|1781.62|1781.01|1780.58|1780.08|565
1624897800000|2021-06-28 16:30:00|1780.78|1780.28|1781.07|1780.57|1781.18|1780.68|1780.61|1780.11|455
1624898100000|2021-06-28 16:35:00|1781.05|1780.55|1780.77|1780.27|1781.24|1780.74|1780.75|1780.25|311
1624898400000|2021-06-28 16:40:00|1780.78|1780.28|1780.16|1779.66|1780.92|1780.42|1780.06|1779.56|349
1624898700000|2021-06-28 16:45:00|1780.15|1779.65|1780.16|1779.66|1780.43|1779.93|1779.77|1779.27|492
1624899000000|2021-06-28 16:50:00|1780.17|1779.67|1780.12|1779.62|1780.56|1780.06|1780.05|1779.55|407
1624899300000|2021-06-28 16:55:00|1780.13|1779.63|1779.84|1779.34|1780.47|1779.97|1779.83|1779.33|379
1624899600000|2021-06-28 17:00:00|1779.83|1779.33|1779.04|1778.54|1779.99|1779.49|1778.97|1778.41|667
1624899900000|2021-06-28 17:05:00|1779.05|1778.55|1778.04|1777.54|1779.57|1779.07|1778|1777.5|477
1624900200000|2021-06-28 17:10:00|1778.06|1777.56|1778.74|1778.24|1779.24|1778.6|1778.05|1777.55|555
1624900500000|2021-06-28 17:15:00|1778.75|1778.25|1779.34|1778.84|1779.36|1778.86|1778.33|1777.83|488
1624900800000|2021-06-28 17:20:00|1779.33|1778.83|1780.36|1779.86|1780.47|1779.97|1779.22|1778.72|613
1624901100000|2021-06-28 17:25:00|1780.37|1779.87|1780.48|1779.98|1780.86|1780.36|1780.06|1779.56|590
1624901400000|2021-06-28 17:30:00|1780.37|1779.87|1779.87|1779.37|1780.44|1779.93|1779.58|1779.08|579
1624901700000|2021-06-28 17:35:00|1779.88|1779.38|1779.98|1779.48|1780.26|1779.76|1779.69|1779.19|445
1624902000000|2021-06-28 17:40:00|1779.97|1779.47|1779.97|1779.47|1780.03|1779.53|1779.76|1779.26|361
1624902300000|2021-06-28 17:45:00|1780.02|1779.52|1780.26|1779.76|1780.36|1779.86|1779.92|1779.42|398
1624902600000|2021-06-28 17:50:00|1780.27|1779.77|1780.14|1779.64|1780.27|1779.77|1779.95|1779.45|399
1624902900000|2021-06-28 17:55:00|1780.15|1779.65|1780.07|1779.57|1780.37|1779.87|1779.94|1779.44|309
1624903200000|2021-06-28 18:00:00|1780.06|1779.56|1779.35|1778.85|1780.08|1779.58|1779.24|1778.74|360
1624903500000|2021-06-28 18:05:00|1779.36|1778.86|1779.25|1778.75|1779.86|1779.28|1779.01|1778.51|395
1624903800000|2021-06-28 18:10:00|1779.22|1778.72|1778.57|1778.07|1779.33|1778.83|1778.49|1777.99|315
1624904100000|2021-06-28 18:15:00|1778.56|1778.06|1778.95|1778.45|1779.17|1778.67|1778.36|1777.86|445
1624904400000|2021-06-28 18:20:00|1778.99|1778.49|1779.25|1778.75|1779.36|1778.76|1778.87|1778.37|431
1624904700000|2021-06-28 18:25:00|1779.24|1778.74|1779.44|1778.94|1779.52|1779.02|1779.15|1778.65|302
1624905000000|2021-06-28 18:30:00|1779.45|1778.95|1779.73|1779.23|1779.95|1779.37|1779.42|1778.92|499
1624905300000|2021-06-28 18:35:00|1779.74|1779.24|1780.41|1779.91|1780.49|1779.99|1779.6|1779.1|271
1624905600000|2021-06-28 18:40:00|1780.43|1779.93|1780.22|1779.72|1780.66|1780.02|1780.19|1779.69|248
1624905900000|2021-06-28 18:45:00|1780.21|1779.71|1779.98|1779.48|1780.46|1779.96|1779.86|1779.36|306
1624906200000|2021-06-28 18:50:00|1779.95|1779.45|1779.66|1779.16|1780.18|1779.68|1779.54|1779.04|388
1624906500000|2021-06-28 18:55:00|1779.65|1779.15|1779.33|1778.83|1779.97|1779.47|1779.13|1778.63|436
1624906800000|2021-06-28 19:00:00|1779.34|1778.84|1779.19|1778.69|1779.49|1778.99|1779.04|1778.54|288
1624907100000|2021-06-28 19:05:00|1779.21|1778.71|1779.49|1778.99|1779.56|1779.06|1779.1|1778.6|362
1624907400000|2021-06-28 19:10:00|1779.5|1779|1779.28|1778.78|1779.59|1779.09|1778.87|1778.37|318
1624907700000|2021-06-28 19:15:00|1779.3|1778.8|1779.02|1778.52|1779.4|1778.9|1778.97|1778.47|325
1624908000000|2021-06-28 19:20:00|1778.99|1778.49|1779.19|1778.69|1779.19|1778.69|1778.88|1778.38|302
1624908300000|2021-06-28 19:25:00|1779.18|1778.68|1779.4|1778.9|1779.57|1779.07|1779.08|1778.58|279
1624908600000|2021-06-28 19:30:00|1779.39|1778.89|1779.74|1779.24|1779.83|1779.33|1779.17|1778.67|338
1624908900000|2021-06-28 19:35:00|1779.75|1779.25|1779.26|1778.76|1779.75|1779.25|1779.24|1778.74|321
1624909200000|2021-06-28 19:40:00|1779.27|1778.77|1779.28|1778.78|1779.55|1779.05|1779.18|1778.68|290
1624909500000|2021-06-28 19:45:00|1779.27|1778.77|1779.19|1778.69|1779.61|1779.11|1779.16|1778.66|427
1624909800000|2021-06-28 19:50:00|1779.18|1778.68|1778.11|1777.61|1779.39|1778.89|1778.1|1777.6|788
1624910100000|2021-06-28 19:55:00|1778.18|1777.68|1779.66|1779.16|1779.69|1779.19|1778.06|1777.56|808
1624910400000|2021-06-28 20:00:00|1779.65|1779.15|1779.53|1779.03|1779.75|1779.25|1779.23|1778.63|328
1624910700000|2021-06-28 20:05:00|1779.52|1779.02|1779.36|1778.86|1779.54|1779.04|1778.96|1778.46|210
1624911000000|2021-06-28 20:10:00|1779.38|1778.88|1779.72|1779.22|1779.76|1779.26|1779.19|1778.69|169
1624911300000|2021-06-28 20:15:00|1779.73|1779.23|1779.53|1779.03|1779.81|1779.31|1779.52|1779.02|156
1624911600000|2021-06-28 20:20:00|1779.52|1779.02|1779.36|1778.86|1779.55|1779.05|1779.32|1778.82|117
1624911900000|2021-06-28 20:25:00|1779.35|1778.85|1779.55|1779.05|1779.71|1779.08|1779.33|1778.83|125
1624912200000|2021-06-28 20:30:00|1779.56|1779.06|1779.06|1778.26|1779.85|1779.22|1778.89|1778.25|238
1624912500000|2021-06-28 20:35:00|1778.92|1778.42|1778.58|1778.08|1779.12|1778.5|1778.47|1777.9|188
1624912800000|2021-06-28 20:40:00|1778.59|1778.09|1779.03|1778.23|1779.03|1778.39|1778.52|1777.91|155
1624913100000|2021-06-28 20:45:00|1779.04|1778.24|1779.04|1778.24|1779.25|1778.62|1778.84|1778.11|258
1624913400000|2021-06-28 20:50:00|1779.06|1778.26|1779.55|1778.75|1779.72|1779.09|1778.89|1778.25|261
1624913700000|2021-06-28 20:55:00|1779.56|1778.76|1779.09|1778.29|1779.75|1779.03|1778.38|1777.78|352
1624917600000|2021-06-28 22:00:00|1778.56|1778.06|1778.9|1778.4|1779.02|1778.48|1778.55|1777.95|246
1624917900000|2021-06-28 22:05:00|1778.89|1778.39|1778.79|1777.99|1779.22|1778.71|1778.57|1777.94|253
1624918200000|2021-06-28 22:10:00|1778.78|1777.98|1778.66|1777.86|1778.8|1778.15|1778.41|1777.79|231
1624918500000|2021-06-28 22:15:00|1778.65|1777.85|1778.68|1778.18|1778.91|1778.25|1778.35|1777.77|148
1624918800000|2021-06-28 22:20:00|1778.83|1778.03|1778.58|1778.08|1778.86|1778.21|1778.42|1777.84|129
1624919100000|2021-06-28 22:25:00|1778.64|1778.14|1778.92|1778.12|1778.95|1778.25|1778.52|1777.95|113
1624919400000|2021-06-28 22:30:00|1778.91|1778.11|1778.66|1778.16|1778.93|1778.32|1778.45|1777.86|169
1624919700000|2021-06-28 22:35:00|1778.69|1778.19|1778.83|1778.03|1778.88|1778.27|1778.54|1777.89|169
1624920000000|2021-06-28 22:40:00|1778.68|1778.18|1778.56|1777.76|1778.87|1778.19|1778.35|1777.75|173
1624920300000|2021-06-28 22:45:00|1778.55|1777.75|1778.26|1777.76|1778.7|1778.03|1778.24|1777.66|155
1624920600000|2021-06-28 22:50:00|1778.25|1777.75|1778.27|1777.47|1778.41|1777.75|1778.07|1777.47|121
1624920900000|2021-06-28 22:55:00|1778.11|1777.61|1778.07|1777.57|1778.22|1777.65|1778.02|1777.38|85
1624921200000|2021-06-28 23:00:00|1778.06|1777.56|1777.58|1777.08|1778.06|1777.56|1777.42|1776.77|247
1624921500000|2021-06-28 23:05:00|1777.59|1777.09|1777.61|1777.11|1777.96|1777.36|1777.51|1776.9|201
1624921800000|2021-06-28 23:10:00|1777.6|1777.1|1777.38|1776.88|1777.75|1777.16|1777.33|1776.75|171
1624922100000|2021-06-28 23:15:00|1777.39|1776.89|1777.61|1777.11|1777.79|1777.17|1777.37|1776.75|186
1624922400000|2021-06-28 23:20:00|1777.6|1777.1|1777.95|1777.45|1777.99|1777.46|1777.57|1776.93|218
1624922700000|2021-06-28 23:25:00|1777.93|1777.43|1777.37|1776.57|1777.95|1777.45|1777.21|1776.57|244
1624923000000|2021-06-28 23:30:00|1777.22|1776.72|1777.38|1776.58|1777.48|1776.91|1777.14|1776.53|182
1624923300000|2021-06-28 23:35:00|1777.22|1776.72|1777.53|1777.03|1777.66|1777.05|1777.17|1776.55|140
1624923600000|2021-06-28 23:40:00|1777.52|1777.02|1777.58|1777.08|1777.87|1777.27|1777.44|1776.87|217
1624923900000|2021-06-28 23:45:00|1777.57|1777.07|1777.66|1777.16|1777.68|1777.18|1777.25|1776.67|216
1624924200000|2021-06-28 23:50:00|1777.67|1777.17|1778.52|1778.02|1778.73|1778.07|1777.35|1776.8|357
1624924500000|2021-06-28 23:55:00|1778.71|1777.91|1778.42|1777.92|1778.81|1778.17|1778.25|1777.67|293
1624924800000|2021-06-29 00:00:00|1778.58|1777.78|1777.4|1776.9|1778.64|1777.98|1777.33|1776.69|514
1624925100000|2021-06-29 00:05:00|1777.39|1776.89|1778.02|1777.52|1778.26|1777.68|1777.36|1776.86|554
1624925400000|2021-06-29 00:10:00|1778.03|1777.53|1777.46|1776.96|1778.31|1777.76|1777.4|1776.8|359
1624925700000|2021-06-29 00:15:00|1777.44|1776.94|1776.48|1775.98|1777.46|1776.96|1776.26|1775.7|470
1624926000000|2021-06-29 00:20:00|1776.5|1776|1776.28|1775.78|1777.11|1776.55|1776.27|1775.77|390
1624926300000|2021-06-29 00:25:00|1776.27|1775.77|1776.48|1775.98|1776.69|1776.05|1776.16|1775.57|285
1624926600000|2021-06-29 00:30:00|1776.64|1775.84|1776.59|1776.09|1776.88|1776.38|1776.48|1775.84|269
1624926900000|2021-06-29 00:35:00|1776.58|1776.08|1776.02|1775.52|1776.6|1776.1|1775.83|1775.3|287
1624927200000|2021-06-29 00:40:00|1775.95|1775.45|1776.21|1775.71|1776.36|1775.79|1775.57|1774.98|380
1624927500000|2021-06-29 00:45:00|1776.22|1775.72|1776.42|1775.92|1776.74|1776.24|1776.16|1775.56|393
1624927800000|2021-06-29 00:50:00|1776.61|1775.81|1776.44|1775.94|1777.24|1776.61|1776.44|1775.81|434
1624928100000|2021-06-29 00:55:00|1776.51|1776.01|1776.1|1775.6|1776.94|1776.44|1776.04|1775.54|488
1624928400000|2021-06-29 01:00:00|1776.09|1775.59|1775.97|1775.47|1776.22|1775.7|1774.71|1774.06|1154
1624928700000|2021-06-29 01:05:00|1776.13|1775.33|1776.83|1776.33|1777.21|1776.58|1775.48|1774.98|799
1624929000000|2021-06-29 01:10:00|1776.82|1776.32|1775.76|1775.26|1777.04|1776.39|1775.58|1775.07|647
1624929300000|2021-06-29 01:15:00|1775.87|1775.07|1776.72|1776.22|1776.92|1776.42|1775.49|1774.89|636
1624929600000|2021-06-29 01:20:00|1776.71|1776.21|1776.35|1775.85|1776.9|1776.37|1775.98|1775.48|560
1624929900000|2021-06-29 01:25:00|1776.34|1775.84|1776.98|1776.48|1777.44|1776.9|1776.34|1775.75|636
1624930200000|2021-06-29 01:30:00|1776.99|1776.49|1776.97|1776.47|1778.04|1777.54|1776.65|1776.15|846
1624930500000|2021-06-29 01:35:00|1776.98|1776.48|1776.3|1775.8|1777.16|1776.56|1776.28|1775.67|620
1624930800000|2021-06-29 01:40:00|1776.29|1775.79|1775.82|1775.32|1776.45|1775.83|1775.74|1775.12|588
1624931100000|2021-06-29 01:45:00|1775.81|1775.31|1776.62|1776.12|1776.81|1776.22|1775.72|1775.13|572
1624931400000|2021-06-29 01:50:00|1776.53|1776.03|1775.57|1775.07|1776.78|1776.15|1775.52|1775.02|662
1624931700000|2021-06-29 01:55:00|1775.56|1775.06|1774.81|1774.31|1775.67|1775.17|1774.76|1774.11|546
1624932000000|2021-06-29 02:00:00|1774.82|1774.32|1774.63|1774.13|1775.24|1774.74|1774.53|1773.89|692
1624932300000|2021-06-29 02:05:00|1774.64|1774.14|1774.97|1774.47|1775.44|1774.94|1774.4|1773.79|602
1624932600000|2021-06-29 02:10:00|1774.96|1774.46|1774.87|1774.37|1775.61|1774.98|1774.53|1773.92|684
1624932900000|2021-06-29 02:15:00|1774.89|1774.39|1775.53|1775.03|1775.7|1775.12|1774.89|1774.3|396
1624933200000|2021-06-29 02:20:00|1775.52|1775.02|1774.97|1774.47|1775.75|1775.25|1774.93|1774.31|346
1624933500000|2021-06-29 02:25:00|1774.96|1774.46|1775.69|1775.19|1775.81|1775.2|1774.78|1774.16|345
1624933800000|2021-06-29 02:30:00|1775.67|1775.17|1775.84|1775.34|1776.07|1775.43|1775.33|1774.83|624
1624934100000|2021-06-29 02:35:00|1775.83|1775.33|1776.01|1775.51|1776.37|1775.76|1775.79|1775.24|428
1624934400000|2021-06-29 02:40:00|1776.02|1775.52|1775.9|1775.4|1776.22|1775.6|1775.82|1775.29|405
1624934700000|2021-06-29 02:45:00|1775.91|1775.41|1776.45|1775.95|1776.59|1775.98|1775.77|1775.19|502
1624935000000|2021-06-29 02:50:00|1776.46|1775.96|1776.21|1775.71|1776.91|1776.29|1776.21|1775.57|544
1624935300000|2021-06-29 02:55:00|1776.22|1775.72|1776.18|1775.68|1776.4|1775.78|1775.78|1775.28|578
1624935600000|2021-06-29 03:00:00|1776.19|1775.69|1775.68|1775.18|1776.7|1776.07|1775.61|1775.11|487
1624935900000|2021-06-29 03:05:00|1775.69|1775.19|1774.97|1774.47|1775.87|1775.22|1774.87|1774.31|597
1624936200000|2021-06-29 03:10:00|1774.98|1774.48|1775.56|1775.06|1775.77|1775.25|1774.81|1774.31|532
1624936500000|2021-06-29 03:15:00|1775.57|1775.07|1774.52|1774.02|1775.57|1775.07|1774.46|1773.88|636
1624936800000|2021-06-29 03:20:00|1774.51|1774.01|1775.26|1774.76|1775.33|1774.76|1774.44|1773.81|546
1624937100000|2021-06-29 03:25:00|1775.15|1774.65|1775.74|1775.24|1776.15|1775.49|1775.11|1774.54|679
1624937400000|2021-06-29 03:30:00|1775.79|1775.29|1776.1|1775.6|1776.23|1775.66|1775.53|1774.96|411
1624937700000|2021-06-29 03:35:00|1776.09|1775.59|1775.9|1775.4|1776.13|1775.63|1775.8|1775.29|297
1624938000000|2021-06-29 03:40:00|1775.85|1775.35|1775.44|1774.94|1776.04|1775.43|1775.12|1774.62|341
1624938300000|2021-06-29 03:45:00|1775.42|1774.92|1775.76|1775.26|1775.79|1775.28|1775.23|1774.73|332
1624938600000|2021-06-29 03:50:00|1775.77|1775.27|1775.41|1774.91|1775.89|1775.39|1775.37|1774.87|325
1624938900000|2021-06-29 03:55:00|1775.43|1774.93|1775.53|1775.03|1775.74|1775.24|1775.24|1774.66|352
1624939200000|2021-06-29 04:00:00|1775.52|1775.02|1775.63|1775.13|1775.88|1775.28|1775.43|1774.86|234
1624939500000|2021-06-29 04:05:00|1775.62|1775.12|1775.17|1774.67|1775.7|1775.2|1775.16|1774.66|189
1624939800000|2021-06-29 04:10:00|1775.18|1774.68|1774.76|1774.26|1775.26|1774.76|1774.73|1774.16|269
1624940100000|2021-06-29 04:15:00|1774.78|1774.28|1774.58|1774.08|1775.16|1774.53|1774.45|1773.95|286
1624940400000|2021-06-29 04:20:00|1774.63|1774.13|1774.62|1774.12|1775.01|1774.51|1774.58|1774.05|325
1624940700000|2021-06-29 04:25:00|1774.64|1774.14|1774.33|1773.83|1774.82|1774.32|1774.31|1773.81|407
1624941000000|2021-06-29 04:30:00|1774.32|1773.82|1775.11|1774.61|1775.29|1774.7|1774.12|1773.55|365
1624941300000|2021-06-29 04:35:00|1775.1|1774.6|1775.38|1774.88|1775.63|1774.98|1775.07|1774.57|290
1624941600000|2021-06-29 04:40:00|1775.41|1774.91|1775.38|1774.88|1775.76|1775.2|1775.36|1774.77|221
1624941900000|2021-06-29 04:45:00|1775.39|1774.89|1775.15|1774.65|1775.39|1774.89|1775.08|1774.49|238
1624942200000|2021-06-29 04:50:00|1775.16|1774.66|1775.13|1774.63|1775.34|1774.83|1775.07|1774.54|264
1624942500000|2021-06-29 04:55:00|1775.12|1774.62|1774.92|1774.42|1775.32|1774.82|1774.83|1774.27|265
1624942800000|2021-06-29 05:00:00|1774.91|1774.41|1775.29|1774.79|1775.63|1775.01|1774.64|1774.14|426
1624943100000|2021-06-29 05:05:00|1775.31|1774.81|1776.55|1776.05|1776.73|1776.23|1775.12|1774.62|639
1624943400000|2021-06-29 05:10:00|1776.56|1776.06|1776.77|1776.27|1776.88|1776.27|1776.47|1775.83|383
1624943700000|2021-06-29 05:15:00|1776.76|1776.26|1777.36|1776.86|1777.44|1776.94|1776.74|1776.24|393
1624944000000|2021-06-29 05:20:00|1777.37|1776.87|1778|1777.5|1778.25|1777.65|1777.29|1776.74|517
1624944300000|2021-06-29 05:25:00|1778.01|1777.51|1777.95|1777.15|1778.17|1777.54|1777.72|1777.11|389
1624944600000|2021-06-29 05:30:00|1777.78|1777.28|1778.74|1778.24|1779.46|1778.83|1777.58|1777.08|1075
1624944900000|2021-06-29 05:35:00|1778.73|1778.23|1778.65|1778.15|1779.01|1778.46|1778.37|1777.79|639
1624945200000|2021-06-29 05:40:00|1778.64|1778.14|1778.58|1778.08|1779.04|1778.43|1778.28|1777.64|576
1624945500000|2021-06-29 05:45:00|1778.57|1778.07|1778.28|1777.78|1778.89|1778.3|1778.17|1777.55|508
1624945800000|2021-06-29 05:50:00|1778.3|1777.8|1778.72|1778.22|1778.92|1778.29|1778.26|1777.61|463
1624946100000|2021-06-29 05:55:00|1778.75|1778.25|1778.61|1778.11|1779.16|1778.52|1778.41|1777.78|524
1624946400000|2021-06-29 06:00:00|1778.62|1778.12|1777.3|1776.8|1778.91|1778.28|1777.26|1776.72|815
1624946700000|2021-06-29 06:05:00|1777.31|1776.81|1777.63|1777.13|1777.94|1777.44|1776.91|1776.29|600
1624947000000|2021-06-29 06:10:00|1777.69|1777.19|1777.45|1776.95|1777.81|1777.24|1777.03|1776.53|531
1624947300000|2021-06-29 06:15:00|1777.44|1776.94|1776.97|1776.47|1777.55|1777.05|1776.3|1775.7|823
1624947600000|2021-06-29 06:20:00|1776.91|1776.41|1777.21|1776.71|1777.45|1776.94|1776.57|1776.03|584
1624947900000|2021-06-29 06:25:00|1777.37|1776.57|1776.43|1775.93|1777.48|1776.98|1776.28|1775.74|699
1624948200000|2021-06-29 06:30:00|1776.41|1775.91|1775.39|1774.89|1776.52|1775.98|1775.27|1774.77|723
1624948500000|2021-06-29 06:35:00|1775.35|1774.85|1775.38|1774.88|1776.35|1775.84|1775.27|1774.7|885
1624948800000|2021-06-29 06:40:00|1775.37|1774.87|1775.03|1774.53|1775.47|1774.97|1774.55|1773.89|960
1624949100000|2021-06-29 06:45:00|1775.02|1774.52|1775.59|1775.09|1776|1775.5|1774.18|1773.57|905
1624949400000|2021-06-29 06:50:00|1775.6|1775.1|1777.36|1776.86|1777.47|1776.96|1775.54|1775.04|1009
1624949700000|2021-06-29 06:55:00|1777.38|1776.88|1776.8|1776.3|1777.48|1776.92|1776.44|1775.87|957
1624950000000|2021-06-29 07:00:00|1776.78|1776.28|1776.51|1776.01|1777.12|1776.52|1775.38|1774.88|941
1624950300000|2021-06-29 07:05:00|1776.52|1776.02|1775.98|1775.48|1777.17|1776.58|1775.75|1775.25|761
1624950600000|2021-06-29 07:10:00|1775.97|1775.47|1774.82|1774.32|1775.97|1775.47|1774.39|1773.89|836
1624950900000|2021-06-29 07:15:00|1774.8|1774.3|1774.73|1774.23|1775.36|1774.86|1774.33|1773.75|794
1624951200000|2021-06-29 07:20:00|1774.72|1774.22|1774.18|1773.68|1775.29|1774.68|1774.06|1773.56|751
1624951500000|2021-06-29 07:25:00|1774.17|1773.67|1774.84|1774.34|1775.23|1774.68|1773.72|1773.22|907
1624951800000|2021-06-29 07:30:00|1774.85|1774.35|1773.57|1773.07|1775.54|1775.04|1772.75|1772.22|897
1624952100000|2021-06-29 07:35:00|1773.59|1773.09|1775.04|1774.54|1775.08|1774.58|1773.43|1772.93|784
1624952400000|2021-06-29 07:40:00|1775.07|1774.57|1773.84|1773.34|1775.09|1774.59|1773.41|1772.91|788
1624952700000|2021-06-29 07:45:00|1773.86|1773.36|1774.63|1774.13|1774.92|1774.42|1773.43|1772.93|977
1624953000000|2021-06-29 07:50:00|1774.62|1774.12|1774.09|1773.59|1774.85|1774.26|1774.03|1773.43|652
1624953300000|2021-06-29 07:55:00|1774.12|1773.62|1773.7|1773.2|1774.72|1774.22|1773.63|1773.03|669
1624953600000|2021-06-29 08:00:00|1773.67|1773.17|1768.95|1768.45|1773.71|1773.21|1768.86|1768.36|1192
1624953900000|2021-06-29 08:05:00|1768.84|1768.34|1770.08|1769.58|1770.26|1769.76|1768.35|1767.85|1437
1624954200000|2021-06-29 08:10:00|1770.07|1769.57|1770.15|1769.65|1771.43|1770.93|1769.87|1769.37|1078
1624954500000|2021-06-29 08:15:00|1770.16|1769.66|1768.43|1767.93|1770.16|1769.66|1768.22|1767.69|1045
1624954800000|2021-06-29 08:20:00|1768.4|1767.9|1768.68|1768.18|1769.32|1768.82|1767.85|1767.33|996
1624955100000|2021-06-29 08:25:00|1768.71|1768.21|1769.03|1768.53|1769.13|1768.63|1768.45|1767.85|774
1624955400000|2021-06-29 08:30:00|1769.01|1768.51|1769.56|1769.06|1770.21|1769.6|1768.69|1768.19|886
1624955700000|2021-06-29 08:35:00|1769.53|1769.03|1769.89|1769.39|1770.36|1769.77|1769.26|1768.76|624
1624956000000|2021-06-29 08:40:00|1769.88|1769.38|1770.22|1769.72|1770.42|1769.92|1769.5|1769|678
1624956300000|2021-06-29 08:45:00|1770.23|1769.73|1770.84|1770.34|1770.93|1770.43|1769.45|1768.95|777
1624956600000|2021-06-29 08:50:00|1770.82|1770.32|1770.37|1769.87|1770.99|1770.49|1770.05|1769.55|637
1624956900000|2021-06-29 08:55:00|1770.35|1769.85|1769.73|1769.23|1770.7|1770.11|1769.42|1768.92|627
1624957200000|2021-06-29 09:00:00|1769.74|1769.24|1769.41|1768.91|1769.84|1769.34|1769.31|1768.73|618
1624957500000|2021-06-29 09:05:00|1769.43|1768.93|1768.61|1768.11|1769.69|1769.04|1768.53|1768.03|682
1624957800000|2021-06-29 09:10:00|1768.63|1768.13|1769.8|1769.3|1769.82|1769.32|1768.63|1768.13|505
1624958100000|2021-06-29 09:15:00|1769.86|1769.36|1770.15|1769.65|1770.51|1770.01|1769.82|1769.32|532
1624958400000|2021-06-29 09:20:00|1770.11|1769.61|1771.82|1771.32|1771.83|1771.33|1770.1|1769.6|729
1624958700000|2021-06-29 09:25:00|1771.81|1771.31|1771.71|1771.21|1771.93|1771.43|1771.03|1770.53|725
1624959000000|2021-06-29 09:30:00|1771.75|1771.25|1771.83|1771.33|1772.34|1771.84|1770.45|1769.95|897
1624959300000|2021-06-29 09:35:00|1771.84|1771.34|1771.15|1770.65|1771.95|1771.37|1771.06|1770.56|652
1624959600000|2021-06-29 09:40:00|1771.16|1770.66|1772.13|1771.63|1772.27|1771.77|1770.79|1770.29|644
1624959900000|2021-06-29 09:45:00|1772.14|1771.64|1771.57|1771.07|1772.58|1772.08|1771.23|1770.73|577
1624960200000|2021-06-29 09:50:00|1771.6|1771.1|1771.43|1770.93|1771.8|1771.3|1771.13|1770.58|540
1624960500000|2021-06-29 09:55:00|1771.44|1770.94|1772.3|1771.8|1772.52|1772.02|1771.26|1770.76|547
1624960800000|2021-06-29 10:00:00|1772.29|1771.79|1772.42|1771.92|1772.85|1772.25|1772.01|1771.51|662
1624961100000|2021-06-29 10:05:00|1772.41|1771.91|1772.44|1771.94|1772.56|1772.04|1772.21|1771.71|522
1624961400000|2021-06-29 10:10:00|1772.45|1771.95|1771.72|1771.22|1772.49|1771.99|1771.52|1771.02|617
1624961700000|2021-06-29 10:15:00|1771.79|1771.29|1771.16|1770.66|1771.79|1771.29|1771|1770.5|513
1624962000000|2021-06-29 10:20:00|1771.17|1770.67|1770.9|1770.4|1771.34|1770.84|1770.75|1770.25|666
1624962300000|2021-06-29 10:25:00|1770.93|1770.43|1771.82|1771.32|1771.82|1771.32|1770.86|1770.36|626
1624962600000|2021-06-29 10:30:00|1771.83|1771.33|1770.15|1769.65|1771.87|1771.37|1770.04|1769.54|819
1624962900000|2021-06-29 10:35:00|1770.14|1769.64|1769.68|1769.18|1771.02|1770.52|1769.67|1769.17|654
1624963200000|2021-06-29 10:40:00|1769.67|1769.17|1769.77|1769.27|1770.22|1769.72|1769.41|1768.91|590
1624963500000|2021-06-29 10:45:00|1769.78|1769.28|1769.27|1768.77|1769.83|1769.33|1768.7|1768.2|774
1624963800000|2021-06-29 10:50:00|1769.26|1768.76|1769.73|1769.23|1770.09|1769.59|1769.16|1768.66|708
1624964100000|2021-06-29 10:55:00|1769.74|1769.24|1769.33|1768.83|1770.06|1769.56|1768.93|1768.32|730
1624964400000|2021-06-29 11:00:00|1769.32|1768.82|1769.24|1768.74|1769.54|1769.04|1768.55|1768.05|802
1624964700000|2021-06-29 11:05:00|1769.27|1768.77|1769.3|1768.8|1769.83|1769.33|1768.08|1767.58|969
1624965000000|2021-06-29 11:10:00|1769.29|1768.79|1768.3|1767.8|1769.29|1768.79|1768.04|1767.54|922
1624965300000|2021-06-29 11:15:00|1768.29|1767.79|1765.55|1765.05|1768.3|1767.8|1764.72|1764.09|1279
1624965600000|2021-06-29 11:20:00|1765.54|1765.04|1766.29|1765.79|1766.36|1765.86|1764.85|1764.35|1123
1624965900000|2021-06-29 11:25:00|1766.23|1765.73|1767.37|1766.87|1767.6|1767.1|1766.01|1765.51|827
1624966200000|2021-06-29 11:30:00|1767.35|1766.85|1769.97|1769.47|1770.18|1769.68|1767.26|1766.76|948
1624966500000|2021-06-29 11:35:00|1769.98|1769.48|1772.97|1772.47|1773.51|1773.01|1769.95|1769.45|1349
1624966800000|2021-06-29 11:40:00|1772.96|1772.46|1773.12|1772.62|1773.6|1773.1|1772.75|1772.25|984
1624967100000|2021-06-29 11:45:00|1773.13|1772.63|1772.75|1772.25|1773.44|1772.94|1772.14|1771.57|907
1624967400000|2021-06-29 11:50:00|1772.76|1772.26|1771.68|1771.18|1772.98|1772.48|1771.12|1770.62|836
1624967700000|2021-06-29 11:55:00|1771.69|1771.19|1770.83|1770.33|1771.71|1771.21|1770.43|1769.86|741
1624968000000|2021-06-29 12:00:00|1770.84|1770.34|1772.05|1771.55|1772.09|1771.59|1769.8|1769.3|960
1624968300000|2021-06-29 12:05:00|1772.09|1771.59|1772.55|1772.05|1772.84|1772.34|1771.44|1770.94|971
1624968600000|2021-06-29 12:10:00|1772.54|1772.04|1773.85|1773.35|1774.71|1774.21|1772.11|1771.61|1011
1624968900000|2021-06-29 12:15:00|1773.83|1773.33|1775.77|1775.27|1776.27|1775.77|1773.24|1772.74|1173
1624969200000|2021-06-29 12:20:00|1775.75|1775.25|1771.27|1770.77|1776.04|1775.54|1771.03|1770.53|1374
1624969500000|2021-06-29 12:25:00|1771.19|1770.69|1767.95|1767.45|1771.19|1770.69|1767.46|1766.96|1612
1624969800000|2021-06-29 12:30:00|1767.69|1767.19|1766.24|1765.74|1768.16|1767.63|1765.57|1764.99|1576
1624970100000|2021-06-29 12:35:00|1766.29|1765.79|1766.39|1765.89|1766.71|1766.21|1765.51|1764.95|1372
1624970400000|2021-06-29 12:40:00|1766.4|1765.9|1758.42|1757.92|1766.46|1765.9|1756.74|1756.07|1667
1624970700000|2021-06-29 12:45:00|1758.23|1757.73|1757.71|1757.21|1759.23|1758.69|1756.24|1755.74|1865
1624971000000|2021-06-29 12:50:00|1757.72|1757.22|1752.97|1752.47|1758.23|1757.73|1752.02|1751.41|1818
1624971300000|2021-06-29 12:55:00|1752.95|1752.45|1755.17|1754.37|1755.75|1755.13|1751|1750.49|1785
1624971600000|2021-06-29 13:00:00|1755.07|1754.57|1754.37|1753.87|1756.56|1756.04|1753.09|1752.59|1868
1624971900000|2021-06-29 13:05:00|1754.28|1753.78|1755.66|1755.16|1756.71|1756.19|1752.81|1752.31|1485
1624972200000|2021-06-29 13:10:00|1755.61|1755.11|1755.23|1754.73|1755.79|1755.29|1751.67|1751.17|1490
1624972500000|2021-06-29 13:15:00|1755.05|1754.55|1755.65|1755.15|1757.57|1757.03|1754.65|1754|1416
1624972800000|2021-06-29 13:20:00|1755.64|1755.14|1754.93|1754.43|1755.96|1755.43|1753.4|1752.9|947
1624973100000|2021-06-29 13:25:00|1754.92|1754.42|1756.09|1755.59|1756.39|1755.76|1753.95|1753.45|894
1624973400000|2021-06-29 13:30:00|1756.13|1755.63|1757.64|1757.14|1758.64|1758.14|1754.67|1754.17|1119
1624973700000|2021-06-29 13:35:00|1757.59|1757.09|1757.9|1757.4|1758.33|1757.83|1756.48|1755.98|1043
1624974000000|2021-06-29 13:40:00|1758.09|1757.59|1758.05|1757.55|1758.59|1758.09|1757.24|1756.74|924
1624974300000|2021-06-29 13:45:00|1758.06|1757.56|1756.72|1756.22|1759.54|1759.03|1756.11|1755.61|899
1624974600000|2021-06-29 13:50:00|1756.86|1756.36|1757.67|1757.17|1758.58|1758.08|1755.88|1755.38|1199
1624974900000|2021-06-29 13:55:00|1757.65|1757.15|1756.9|1756.4|1758.27|1757.77|1756.54|1756.04|1237
1624975200000|2021-06-29 14:00:00|1756.86|1756.36|1753.9|1753.4|1757.45|1756.78|1753.77|1753.23|1626
1624975500000|2021-06-29 14:05:00|1753.87|1753.37|1754.44|1753.94|1755.11|1754.61|1752.79|1752.29|1415
1624975800000|2021-06-29 14:10:00|1754.43|1753.93|1755.21|1754.71|1755.91|1755.41|1753.76|1753.26|1347
1624976100000|2021-06-29 14:15:00|1755.2|1754.7|1754.42|1753.92|1755.98|1755.48|1754.42|1753.92|1370
1624976400000|2021-06-29 14:20:00|1754.43|1753.93|1755.27|1754.77|1755.53|1755.03|1753.55|1753.05|1133
1624976700000|2021-06-29 14:25:00|1755.42|1754.62|1755.86|1755.36|1756.11|1755.48|1754.21|1753.62|1114
1624977000000|2021-06-29 14:30:00|1755.79|1755.29|1754.18|1753.68|1755.82|1755.32|1753.87|1753.37|1040
1624977300000|2021-06-29 14:35:00|1754.1|1753.6|1754.59|1754.09|1754.93|1754.43|1753.47|1752.97|954
1624977600000|2021-06-29 14:40:00|1754.6|1754.1|1753.98|1753.48|1754.87|1754.37|1753.21|1752.71|974
1624977900000|2021-06-29 14:45:00|1753.97|1753.47|1754.78|1754.28|1754.93|1754.43|1753.67|1753.17|986
1624978200000|2021-06-29 14:50:00|1754.79|1754.29|1755.23|1754.73|1755.29|1754.77|1753.18|1752.68|1009
1624978500000|2021-06-29 14:55:00|1755.28|1754.78|1754.91|1754.41|1755.5|1755|1753.8|1753.3|1153
1624978800000|2021-06-29 15:00:00|1754.92|1754.42|1755.48|1754.98|1756.85|1756.3|1754.92|1754.42|1119
1624979100000|2021-06-29 15:05:00|1755.49|1754.99|1757.29|1756.79|1757.66|1757.16|1755.49|1754.99|983
1624979400000|2021-06-29 15:10:00|1757.35|1756.85|1758.73|1758.23|1759.02|1758.52|1757.2|1756.7|1071
1624979700000|2021-06-29 15:15:00|1758.76|1758.26|1759.74|1759.24|1759.92|1759.42|1757.72|1757.14|1189
1624980000000|2021-06-29 15:20:00|1759.72|1759.22|1759.83|1759.33|1761.31|1760.81|1759.62|1759.12|1199
1624980300000|2021-06-29 15:25:00|1759.84|1759.34|1761.62|1761.12|1761.9|1761.4|1759.79|1759.29|1096
1624980600000|2021-06-29 15:30:00|1761.68|1761.18|1762.52|1762.02|1763.31|1762.66|1761.68|1761.18|1105
1624980900000|2021-06-29 15:35:00|1762.49|1761.99|1762.76|1762.26|1763.14|1762.64|1762.17|1761.67|875
1624981200000|2021-06-29 15:40:00|1762.77|1762.27|1763.24|1762.74|1763.69|1763.19|1762.53|1762|947
1624981500000|2021-06-29 15:45:00|1763.22|1762.72|1763.53|1763.03|1763.87|1763.27|1762.81|1762.24|964
1624981800000|2021-06-29 15:50:00|1763.52|1763.02|1763.36|1762.86|1764.5|1763.87|1763.31|1762.67|835
1624982100000|2021-06-29 15:55:00|1763.34|1762.84|1762.93|1762.43|1763.74|1763.1|1762.36|1761.8|890
1624982400000|2021-06-29 16:00:00|1763|1762.5|1763.2|1762.7|1763.41|1762.81|1762.08|1761.58|854
1624982700000|2021-06-29 16:05:00|1763.21|1762.71|1762.23|1761.73|1763.59|1763.05|1762.15|1761.58|730
1624983000000|2021-06-29 16:10:00|1762.19|1761.69|1762.79|1762.29|1763.19|1762.58|1762.15|1761.62|662
1624983300000|2021-06-29 16:15:00|1762.78|1762.28|1763.62|1763.12|1763.68|1763.18|1762.53|1762.03|506
1624983600000|2021-06-29 16:20:00|1763.63|1763.13|1765.29|1764.79|1765.63|1765.1|1763.46|1762.83|857
1624983900000|2021-06-29 16:25:00|1765.33|1764.83|1765.39|1764.89|1766.15|1765.65|1765|1764.44|729
1624984200000|2021-06-29 16:30:00|1765.4|1764.9|1765.33|1764.83|1765.83|1765.33|1765.12|1764.55|691
1624984500000|2021-06-29 16:35:00|1765.36|1764.86|1765.01|1764.51|1765.6|1764.97|1764.79|1764.29|730
1624984800000|2021-06-29 16:40:00|1765.02|1764.52|1763.59|1763.09|1765.1|1764.6|1763.51|1763.01|582
1624985100000|2021-06-29 16:45:00|1763.6|1763.1|1763.95|1763.45|1764.37|1763.87|1763.12|1762.62|623
1624985400000|2021-06-29 16:50:00|1763.96|1763.46|1763.81|1763.31|1764.16|1763.59|1763.36|1762.86|492
1624985700000|2021-06-29 16:55:00|1763.82|1763.32|1763.39|1762.89|1764.12|1763.62|1763.39|1762.89|480
1624986000000|2021-06-29 17:00:00|1763.4|1762.9|1762.98|1762.48|1763.62|1763.09|1762.89|1762.39|463
1624986300000|2021-06-29 17:05:00|1762.99|1762.49|1762.59|1762.09|1763.37|1762.87|1762.51|1762.01|557
1624986600000|2021-06-29 17:10:00|1762.5|1762|1763.41|1762.91|1763.41|1762.91|1762.39|1761.84|502
1624986900000|2021-06-29 17:15:00|1763.39|1762.89|1763.97|1763.47|1764|1763.5|1763.25|1762.75|478
1624987200000|2021-06-29 17:20:00|1763.98|1763.48|1764.28|1763.78|1764.3|1763.8|1763.58|1763.08|360
1624987500000|2021-06-29 17:25:00|1764.29|1763.79|1762.5|1762|1764.72|1764.22|1762.49|1761.99|554
1624987800000|2021-06-29 17:30:00|1762.48|1761.98|1762.77|1762.27|1763.76|1763.26|1762.48|1761.98|539
1624988100000|2021-06-29 17:35:00|1762.78|1762.28|1761.8|1761.3|1762.84|1762.34|1761.77|1761.27|464
1624988400000|2021-06-29 17:40:00|1761.81|1761.31|1762.37|1761.87|1762.6|1762.1|1761.81|1761.31|448
1624988700000|2021-06-29 17:45:00|1762.36|1761.86|1762.17|1761.67|1762.43|1761.87|1761.88|1761.38|382
1624989000000|2021-06-29 17:50:00|1762.18|1761.68|1762.2|1761.7|1762.26|1761.76|1761.97|1761.47|368
1624989300000|2021-06-29 17:55:00|1762.21|1761.71|1762.28|1761.78|1762.34|1761.84|1762.09|1761.59|462
1624989600000|2021-06-29 18:00:00|1762.27|1761.77|1762.67|1762.17|1762.76|1762.26|1761.95|1761.45|467
1624989900000|2021-06-29 18:05:00|1762.65|1762.15|1764.02|1763.52|1764.07|1763.57|1762.65|1762.15|536
1624990200000|2021-06-29 18:10:00|1764.01|1763.51|1764.07|1763.57|1764.1|1763.6|1763.41|1762.91|431
1624990500000|2021-06-29 18:15:00|1764.05|1763.55|1764.53|1764.03|1764.97|1764.47|1763.97|1763.47|531
1624990800000|2021-06-29 18:20:00|1764.52|1764.02|1764.77|1764.27|1764.9|1764.4|1764.11|1763.61|475
1624991100000|2021-06-29 18:25:00|1764.78|1764.28|1765.43|1764.93|1765.49|1764.99|1764.69|1764.19|593
1624991400000|2021-06-29 18:30:00|1765.42|1764.92|1765.55|1765.05|1765.75|1765.25|1765.1|1764.6|478
1624991700000|2021-06-29 18:35:00|1765.56|1765.06|1764.94|1764.44|1765.56|1765.06|1764.79|1764.29|552
1624992000000|2021-06-29 18:40:00|1764.9|1764.4|1765.4|1764.9|1765.62|1765.12|1764.4|1763.9|641
1624992300000|2021-06-29 18:45:00|1765.41|1764.91|1764.69|1764.19|1765.72|1765.22|1764.67|1764.17|532
1624992600000|2021-06-29 18:50:00|1764.72|1764.22|1764.53|1764.03|1765.01|1764.51|1764.33|1763.83|562
1624992900000|2021-06-29 18:55:00|1764.56|1764.06|1764.19|1763.69|1764.75|1764.25|1764.15|1763.65|616
1624993200000|2021-06-29 19:00:00|1764.2|1763.7|1762.22|1761.72|1764.37|1763.87|1762.12|1761.56|737
1624993500000|2021-06-29 19:05:00|1762.21|1761.71|1761.68|1761.18|1762.71|1762.21|1761.56|1760.99|593
1624993800000|2021-06-29 19:10:00|1761.65|1761.15|1762.37|1761.87|1762.55|1761.96|1761.05|1760.43|663
1624994100000|2021-06-29 19:15:00|1762.35|1761.85|1761.68|1761.18|1762.49|1761.91|1761.56|1761|540
1624994400000|2021-06-29 19:20:00|1761.65|1761.15|1760.92|1760.42|1761.93|1761.4|1760.83|1760.33|576
1624994700000|2021-06-29 19:25:00|1760.94|1760.44|1760.68|1760.18|1761.24|1760.74|1760.49|1759.86|394
1624995000000|2021-06-29 19:30:00|1760.64|1760.14|1760.97|1760.47|1761.14|1760.53|1760.52|1759.97|545
1624995300000|2021-06-29 19:35:00|1760.89|1760.39|1760.8|1760.3|1761.1|1760.5|1760.55|1759.93|415
1624995600000|2021-06-29 19:40:00|1760.79|1760.29|1762.04|1761.54|1762.11|1761.61|1760.5|1759.97|475
1624995900000|2021-06-29 19:45:00|1762.05|1761.55|1761.69|1761.19|1762.2|1761.67|1761.67|1761.16|435
1624996200000|2021-06-29 19:50:00|1761.8|1761.3|1761.91|1761.41|1762.2|1761.62|1761.34|1760.84|573
1624996500000|2021-06-29 19:55:00|1761.92|1761.42|1761.41|1760.91|1762.4|1761.89|1761.25|1760.75|688
1624996800000|2021-06-29 20:00:00|1761.34|1760.84|1761.84|1761.34|1762.13|1761.56|1761.34|1760.84|433
1624997100000|2021-06-29 20:05:00|1761.86|1761.36|1761.9|1761.1|1761.99|1761.36|1761.43|1760.8|258
1624997400000|2021-06-29 20:10:00|1761.75|1761.25|1761.9|1761.1|1762.05|1761.44|1761.71|1761.07|230
1624997700000|2021-06-29 20:15:00|1761.87|1761.07|1761.91|1761.11|1762.07|1761.44|1761.72|1761.07|180
1624998000000|2021-06-29 20:20:00|1761.72|1761.22|1762.03|1761.53|1762.27|1761.64|1761.72|1761.09|189
1624998300000|2021-06-29 20:25:00|1762.02|1761.52|1761.93|1761.43|1762.26|1761.63|1761.92|1761.28|177
1624998600000|2021-06-29 20:30:00|1761.92|1761.42|1761.86|1761.06|1762.15|1761.63|1761.69|1761.06|234
1624998900000|2021-06-29 20:35:00|1761.87|1761.07|1761.46|1760.66|1761.89|1761.24|1761.02|1760.38|230
1624999200000|2021-06-29 20:40:00|1761.33|1760.83|1761.17|1760.67|1761.5|1760.87|1760.94|1760.37|194
1624999500000|2021-06-29 20:45:00|1761.35|1760.55|1761.01|1760.51|1761.48|1760.83|1760.84|1760.19|333
1624999800000|2021-06-29 20:50:00|1761.04|1760.54|1761.35|1760.85|1761.54|1760.95|1760.96|1760.3|251
1625000100000|2021-06-29 20:55:00|1761.53|1760.73|1761.59|1760.79|1761.83|1761.12|1761.38|1760.7|299
1625004000000|2021-06-29 22:00:00|1762.29|1761.79|1762.6|1761.8|1762.66|1761.86|1762.17|1761.43|295
1625004300000|2021-06-29 22:05:00|1762.69|1761.89|1762.71|1761.91|1762.76|1761.96|1762.55|1761.75|150
1625004600000|2021-06-29 22:10:00|1762.72|1761.92|1762.62|1762.12|1762.87|1762.22|1762.59|1761.92|102
1625004900000|2021-06-29 22:15:00|1762.77|1761.97|1762.72|1761.92|1762.81|1762.16|1762.24|1761.58|157
1625005200000|2021-06-29 22:20:00|1762.73|1761.93|1762.86|1762.06|1762.86|1762.21|1762.52|1761.84|111
1625005500000|2021-06-29 22:25:00|1762.67|1762.17|1762.76|1761.96|1762.83|1762.17|1762.5|1761.85|155
1625005800000|2021-06-29 22:30:00|1762.75|1761.95|1761.98|1761.48|1762.81|1762.18|1761.95|1761.31|272
1625006100000|2021-06-29 22:35:00|1762.13|1761.33|1762.02|1761.22|1762.22|1761.59|1761.69|1761.12|292
1625006400000|2021-06-29 22:40:00|1762.01|1761.21|1761.51|1760.71|1762.03|1761.32|1761.28|1760.66|255
1625006700000|2021-06-29 22:45:00|1761.53|1760.73|1761.84|1761.04|1761.86|1761.27|1761.45|1760.73|171
1625007000000|2021-06-29 22:50:00|1761.83|1761.03|1761.69|1761.19|1761.87|1761.23|1761.51|1761.01|126
1625007300000|2021-06-29 22:55:00|1761.67|1761.17|1762.14|1761.34|1762.14|1761.59|1761.65|1761.15|126
1625007600000|2021-06-29 23:00:00|1762.13|1761.33|1761.91|1761.41|1762.13|1761.5|1761.71|1761.16|153
1625007900000|2021-06-29 23:05:00|1761.92|1761.42|1761.96|1761.46|1762.27|1761.63|1761.79|1761.22|123
1625008200000|2021-06-29 23:10:00|1762.11|1761.31|1762.02|1761.52|1762.33|1761.75|1761.96|1761.31|137
1625008500000|2021-06-29 23:15:00|1762.11|1761.61|1761.96|1761.46|1762.3|1761.7|1761.86|1761.32|138
1625008800000|2021-06-29 23:20:00|1761.94|1761.44|1761.75|1761.25|1762.11|1761.44|1761.6|1761.08|159
1625009100000|2021-06-29 23:25:00|1761.78|1761.28|1761.74|1761.24|1761.9|1761.3|1761.62|1761.08|145
1625009400000|2021-06-29 23:30:00|1761.72|1761.22|1761.57|1761.07|1761.86|1761.26|1761.56|1760.92|117
1625009700000|2021-06-29 23:35:00|1761.56|1761.06|1761.43|1760.93|1761.74|1761.1|1761.38|1760.8|154
1625010000000|2021-06-29 23:40:00|1761.42|1760.92|1761.68|1761.18|1761.71|1761.21|1761.16|1760.66|142
1625010300000|2021-06-29 23:45:00|1761.66|1761.16|1762.05|1761.55|1762.4|1761.9|1761.57|1761.07|210
1625010600000|2021-06-29 23:50:00|1762.07|1761.57|1761.39|1760.89|1762.15|1761.65|1761.38|1760.86|287
1625010900000|2021-06-29 23:55:00|1761.4|1760.9|1761.79|1761.29|1761.87|1761.37|1761.22|1760.63|347
1625011200000|2021-06-30 00:00:00|1761.77|1761.27|1762.27|1761.77|1762.37|1761.87|1761.41|1760.91|350
1625011500000|2021-06-30 00:05:00|1762.24|1761.74|1762.12|1761.62|1762.47|1761.85|1762.04|1761.54|310
1625011800000|2021-06-30 00:10:00|1762.11|1761.61|1761.71|1761.21|1762.19|1761.62|1761.57|1761.07|232
1625012100000|2021-06-30 00:15:00|1761.72|1761.22|1762.16|1761.66|1762.22|1761.72|1761.65|1761.15|247
1625012400000|2021-06-30 00:20:00|1762.12|1761.62|1761.82|1761.32|1762.27|1761.64|1761.76|1761.26|236
1625012700000|2021-06-30 00:25:00|1761.83|1761.33|1762.09|1761.59|1762.19|1761.63|1761.83|1761.33|236
1625013000000|2021-06-30 00:30:00|1762.08|1761.58|1762.22|1761.72|1762.58|1762.08|1762.08|1761.58|304
1625013300000|2021-06-30 00:35:00|1762.16|1761.66|1762.68|1762.18|1762.87|1762.34|1761.98|1761.48|326
1625013600000|2021-06-30 00:40:00|1762.67|1762.17|1762.62|1762.12|1762.78|1762.28|1762.44|1761.94|305
1625013900000|2021-06-30 00:45:00|1762.63|1762.13|1763.1|1762.6|1763.23|1762.73|1762.63|1762.13|316
1625014200000|2021-06-30 00:50:00|1763.09|1762.59|1762.61|1762.11|1763.22|1762.64|1762.6|1762.1|502
1625014500000|2021-06-30 00:55:00|1762.54|1762.04|1762.79|1762.29|1763.02|1762.52|1762.5|1762|358
1625014800000|2021-06-30 01:00:00|1762.8|1762.3|1761.9|1761.4|1763.25|1762.67|1761.65|1761.12|1086
1625015100000|2021-06-30 01:05:00|1761.94|1761.44|1761.24|1760.74|1762.15|1761.53|1760.87|1760.33|731
1625015400000|2021-06-30 01:10:00|1761.25|1760.75|1760.21|1759.71|1761.43|1760.81|1759.91|1759.39|856
1625015700000|2021-06-30 01:15:00|1760.22|1759.72|1759.84|1759.34|1760.39|1759.82|1759.36|1758.86|762
1625016000000|2021-06-30 01:20:00|1759.82|1759.32|1761.56|1761.06|1761.68|1761.18|1759.72|1759.22|669
1625016300000|2021-06-30 01:25:00|1761.57|1761.07|1760.8|1760.3|1761.86|1761.36|1760.75|1760.11|793
1625016600000|2021-06-30 01:30:00|1760.84|1760.34|1761.94|1761.44|1761.96|1761.46|1760.44|1759.79|744
1625016900000|2021-06-30 01:35:00|1761.95|1761.45|1762.54|1762.04|1762.66|1762.16|1761.95|1761.34|562
1625017200000|2021-06-30 01:40:00|1762.55|1762.05|1762.71|1762.21|1763.22|1762.72|1762.4|1761.9|677
1625017500000|2021-06-30 01:45:00|1762.73|1762.23|1763.97|1763.47|1764.3|1763.76|1762.73|1762.23|737
1625017800000|2021-06-30 01:50:00|1763.98|1763.48|1763.92|1763.42|1764.32|1763.69|1763.64|1763.1|658
1625018100000|2021-06-30 01:55:00|1763.93|1763.43|1763.69|1763.19|1764.46|1763.9|1763.64|1763.03|562
1625018400000|2021-06-30 02:00:00|1763.68|1763.18|1763.93|1763.43|1764.45|1763.95|1763.65|1763.04|598
1625018700000|2021-06-30 02:05:00|1763.92|1763.42|1763.65|1763.15|1764.25|1763.65|1763.62|1763.12|571
1625019000000|2021-06-30 02:10:00|1763.7|1763.2|1764.14|1763.64|1764.24|1763.68|1763.49|1762.99|415
1625019300000|2021-06-30 02:15:00|1764.13|1763.63|1764.45|1763.95|1764.47|1763.97|1764|1763.49|271
1625019600000|2021-06-30 02:20:00|1764.42|1763.92|1764.9|1764.4|1765.17|1764.51|1764.42|1763.92|319
1625019900000|2021-06-30 02:25:00|1764.92|1764.42|1764.71|1764.21|1764.96|1764.42|1764.23|1763.65|431
1625020200000|2021-06-30 02:30:00|1764.7|1764.2|1764.04|1763.54|1764.88|1764.38|1763.98|1763.48|444
1625020500000|2021-06-30 02:35:00|1764.05|1763.55|1763.51|1763.01|1764.4|1763.78|1763.14|1762.64|787
1625020800000|2021-06-30 02:40:00|1763.56|1763.06|1763.97|1763.47|1764.28|1763.75|1763.39|1762.89|704
1625021100000|2021-06-30 02:45:00|1763.96|1763.46|1764.33|1763.83|1764.49|1763.86|1763.77|1763.23|379
1625021400000|2021-06-30 02:50:00|1764.34|1763.84|1763.94|1763.44|1764.67|1764.11|1763.8|1763.25|404
1625021700000|2021-06-30 02:55:00|1763.93|1763.43|1763.99|1763.49|1764.2|1763.64|1763.79|1763.29|512
1625022000000|2021-06-30 03:00:00|1763.98|1763.48|1764.01|1763.51|1764.21|1763.58|1763.76|1763.26|478
1625022300000|2021-06-30 03:05:00|1764.02|1763.52|1762.84|1762.34|1764.21|1763.68|1762.82|1762.22|550
1625022600000|2021-06-30 03:10:00|1762.85|1762.35|1762.96|1762.46|1763.09|1762.58|1762.32|1761.82|487
1625022900000|2021-06-30 03:15:00|1762.98|1762.48|1762.46|1761.96|1763.02|1762.52|1762.4|1761.81|458
1625023200000|2021-06-30 03:20:00|1762.47|1761.97|1762.27|1761.77|1762.67|1762.08|1761.93|1761.32|418
1625023500000|2021-06-30 03:25:00|1762.28|1761.78|1761.98|1761.48|1762.38|1761.86|1761.84|1761.34|433
1625023800000|2021-06-30 03:30:00|1761.99|1761.49|1761.77|1761.27|1762.38|1761.88|1761.71|1761.11|364
1625024100000|2021-06-30 03:35:00|1761.76|1761.26|1762.44|1761.94|1762.76|1762.26|1761.76|1761.26|371
1625024400000|2021-06-30 03:40:00|1762.43|1761.93|1761.82|1761.32|1762.73|1762.23|1761.78|1761.16|425
1625024700000|2021-06-30 03:45:00|1761.74|1761.24|1761.34|1760.84|1761.9|1761.29|1761.23|1760.73|398
1625025000000|2021-06-30 03:50:00|1761.33|1760.83|1761.9|1761.4|1761.95|1761.45|1761.25|1760.75|238
1625025300000|2021-06-30 03:55:00|1761.91|1761.41|1761.43|1760.93|1762.01|1761.43|1761.39|1760.81|267
1625025600000|2021-06-30 04:00:00|1761.44|1760.94|1761.71|1761.21|1761.95|1761.41|1761.39|1760.81|220
1625025900000|2021-06-30 04:05:00|1761.82|1761.02|1762.02|1761.52|1762.24|1761.74|1761.61|1760.99|256
1625026200000|2021-06-30 04:10:00|1762.03|1761.53|1762.32|1761.82|1762.38|1761.88|1761.87|1761.28|218
1625026500000|2021-06-30 04:15:00|1762.34|1761.84|1762.09|1761.59|1762.89|1762.39|1762.03|1761.53|346
1625026800000|2021-06-30 04:20:00|1762.08|1761.58|1761.93|1761.43|1762.2|1761.7|1761.84|1761.34|408
1625027100000|2021-06-30 04:25:00|1761.94|1761.44|1761.29|1760.79|1762.01|1761.51|1760.69|1760.15|495
1625027400000|2021-06-30 04:30:00|1761.28|1760.78|1760.72|1760.22|1761.34|1760.78|1760.07|1759.57|387
1625027700000|2021-06-30 04:35:00|1760.73|1760.23|1760.12|1759.62|1760.96|1760.43|1760.03|1759.41|398
1625028000000|2021-06-30 04:40:00|1760.14|1759.64|1758.49|1757.99|1760.29|1759.71|1758.43|1757.93|469
1625028300000|2021-06-30 04:45:00|1758.58|1758.08|1758.25|1757.75|1758.86|1758.24|1758.11|1757.61|556
1625028600000|2021-06-30 04:50:00|1758.26|1757.76|1759.1|1758.6|1759.19|1758.68|1757.89|1757.34|501
1625028900000|2021-06-30 04:55:00|1759.09|1758.59|1759.33|1758.83|1759.41|1758.84|1758.45|1757.95|382
1625029200000|2021-06-30 05:00:00|1759.34|1758.84|1758.96|1758.46|1759.44|1758.94|1758.82|1758.21|324
1625029500000|2021-06-30 05:05:00|1759.1|1758.3|1759.79|1759.29|1759.94|1759.31|1758.55|1757.89|349
1625029800000|2021-06-30 05:10:00|1759.81|1759.31|1759.98|1759.48|1760.37|1759.83|1759.75|1759.12|446
1625030100000|2021-06-30 05:15:00|1759.97|1759.47|1760.45|1759.95|1760.49|1759.99|1759.92|1759.35|267
1625030400000|2021-06-30 05:20:00|1760.46|1759.96|1759.53|1759.03|1760.57|1760.07|1759.32|1758.82|343
1625030700000|2021-06-30 05:25:00|1759.54|1759.04|1758.96|1758.46|1759.83|1759.33|1758.82|1758.32|468
1625031000000|2021-06-30 05:30:00|1758.97|1758.47|1758.65|1758.15|1759.81|1759.21|1758.24|1757.72|908
1625031300000|2021-06-30 05:35:00|1758.71|1758.21|1758.69|1758.19|1758.99|1758.42|1758.45|1757.95|579
1625031600000|2021-06-30 05:40:00|1758.68|1758.18|1758.21|1757.71|1758.71|1758.21|1757.55|1757.05|631
1625031900000|2021-06-30 05:45:00|1758.19|1757.69|1758.37|1757.87|1758.55|1758.05|1757.73|1757.23|523
1625032200000|2021-06-30 05:50:00|1758.36|1757.86|1757.17|1756.67|1758.36|1757.86|1756.85|1756.31|760
1625032500000|2021-06-30 05:55:00|1757.2|1756.7|1757.31|1756.51|1757.87|1757.24|1756.93|1756.29|696
1625032800000|2021-06-30 06:00:00|1757.06|1756.56|1757.94|1757.44|1758.38|1757.88|1756.18|1755.68|888
1625033100000|2021-06-30 06:05:00|1757.93|1757.43|1758.48|1757.68|1758.68|1758.18|1757.56|1756.9|773
1625033400000|2021-06-30 06:10:00|1758.33|1757.83|1758.69|1758.19|1759.67|1759.05|1758.33|1757.73|798
1625033700000|2021-06-30 06:15:00|1758.7|1758.2|1759.36|1758.86|1759.54|1759.04|1758.63|1758.08|564
1625034000000|2021-06-30 06:20:00|1759.33|1758.83|1759.04|1758.54|1759.58|1759.08|1758.48|1757.83|692
1625034300000|2021-06-30 06:25:00|1758.95|1758.45|1760.01|1759.51|1760.05|1759.55|1758.88|1758.38|703
1625034600000|2021-06-30 06:30:00|1760.02|1759.52|1759.91|1759.41|1760.74|1760.14|1759.69|1759.09|849
1625034900000|2021-06-30 06:35:00|1759.92|1759.42|1758.75|1758.25|1760.04|1759.54|1758.64|1758.12|782
1625035200000|2021-06-30 06:40:00|1758.76|1758.26|1758.4|1757.9|1759.26|1758.76|1758.39|1757.81|641
1625035500000|2021-06-30 06:45:00|1758.37|1757.87|1758.46|1757.96|1758.78|1758.24|1757.15|1756.58|788
1625035800000|2021-06-30 06:50:00|1758.48|1757.98|1760.4|1759.9|1760.76|1760.26|1758.47|1757.91|1009
1625036100000|2021-06-30 06:55:00|1760.45|1759.95|1760.3|1759.8|1761.39|1760.85|1760.21|1759.7|970
1625036400000|2021-06-30 07:00:00|1760.27|1759.77|1759.08|1758.58|1760.7|1760.19|1758.32|1757.71|1136
1625036700000|2021-06-30 07:05:00|1759.09|1758.59|1759.17|1758.67|1760.04|1759.48|1758.86|1758.36|834
1625037000000|2021-06-30 07:10:00|1759.18|1758.68|1759.11|1758.61|1759.66|1759.07|1758.33|1757.83|760
1625037300000|2021-06-30 07:15:00|1759.07|1758.57|1759.79|1759.29|1760.32|1759.82|1758.88|1758.38|898
1625037600000|2021-06-30 07:20:00|1759.75|1759.25|1758.41|1757.91|1760.31|1759.78|1758.29|1757.79|941
1625037900000|2021-06-30 07:25:00|1758.42|1757.92|1758|1757.5|1758.99|1758.49|1757.66|1757.16|980
1625038200000|2021-06-30 07:30:00|1758.06|1757.56|1757.4|1756.9|1758.18|1757.68|1756.71|1756.21|982
1625038500000|2021-06-30 07:35:00|1757.43|1756.93|1757.79|1757.29|1757.94|1757.44|1757.08|1756.58|865
1625038800000|2021-06-30 07:40:00|1757.78|1757.28|1757.6|1757.1|1758.77|1758.27|1756.98|1756.48|673
1625039100000|2021-06-30 07:45:00|1757.59|1757.09|1757.15|1756.65|1758.82|1758.16|1757.02|1756.52|749
1625039400000|2021-06-30 07:50:00|1757.1|1756.6|1757.2|1756.7|1757.63|1757.13|1756.87|1756.37|636
1625039700000|2021-06-30 07:55:00|1757.21|1756.71|1755.91|1755.41|1757.85|1757.35|1755.88|1755.38|872
1625040000000|2021-06-30 08:00:00|1755.9|1755.4|1755.03|1754.53|1755.97|1755.47|1754.05|1753.55|1087
1625040300000|2021-06-30 08:05:00|1755.05|1754.55|1754.68|1754.18|1755.53|1755.03|1754.63|1754.12|922
1625040600000|2021-06-30 08:10:00|1754.65|1754.15|1753.74|1753.24|1754.76|1754.26|1753.71|1753.21|948
1625040900000|2021-06-30 08:15:00|1753.73|1753.23|1755.29|1754.79|1755.9|1755.4|1753.72|1753.13|969
1625041200000|2021-06-30 08:20:00|1755.3|1754.8|1755.36|1754.86|1756.49|1755.99|1755.09|1754.59|837
1625041500000|2021-06-30 08:25:00|1755.35|1754.85|1757.15|1756.65|1757.25|1756.75|1755.18|1754.68|751
1625041800000|2021-06-30 08:30:00|1757.1|1756.6|1756.82|1756.32|1757.52|1757.02|1756.57|1756.07|775
1625042100000|2021-06-30 08:35:00|1756.81|1756.31|1757.04|1756.54|1757.69|1757.19|1756.7|1756.2|776
1625042400000|2021-06-30 08:40:00|1756.97|1756.47|1756.93|1756.43|1757.45|1756.95|1756.64|1756.14|727
1625042700000|2021-06-30 08:45:00|1756.95|1756.45|1756.41|1755.91|1757.26|1756.76|1756.19|1755.68|779
1625043000000|2021-06-30 08:50:00|1756.43|1755.93|1756.98|1756.48|1757.17|1756.67|1756.22|1755.72|788
1625043300000|2021-06-30 08:55:00|1756.97|1756.47|1756.86|1756.36|1757.44|1756.83|1756.68|1756.15|621
1625043600000|2021-06-30 09:00:00|1756.85|1756.35|1756.61|1756.11|1757.38|1756.88|1756.13|1755.63|884
1625043900000|2021-06-30 09:05:00|1756.59|1756.09|1757.47|1756.97|1757.49|1756.99|1756.55|1756.05|833
1625044200000|2021-06-30 09:10:00|1757.43|1756.93|1758.58|1758.08|1758.95|1758.45|1757.36|1756.81|825
1625044500000|2021-06-30 09:15:00|1758.56|1758.06|1759.05|1758.55|1759.36|1758.86|1758.38|1757.88|778
1625044800000|2021-06-30 09:20:00|1759.06|1758.56|1759.46|1758.96|1759.46|1758.96|1759.01|1758.51|632
1625045100000|2021-06-30 09:25:00|1759.5|1759|1758.26|1757.76|1759.6|1759.1|1757.88|1757.38|670
1625045400000|2021-06-30 09:30:00|1758.34|1757.84|1757.73|1757.23|1758.46|1757.96|1757.64|1757.14|676
1625045700000|2021-06-30 09:35:00|1757.72|1757.22|1758.98|1758.48|1759|1758.5|1757.54|1757.04|586
1625046000000|2021-06-30 09:40:00|1758.99|1758.49|1758.18|1757.68|1759.15|1758.65|1757.64|1757.14|650
1625046300000|2021-06-30 09:45:00|1758.17|1757.67|1758.45|1757.95|1758.93|1758.4|1757.9|1757.4|765
1625046600000|2021-06-30 09:50:00|1758.47|1757.97|1758.44|1757.94|1758.87|1758.28|1758.18|1757.68|825
1625046900000|2021-06-30 09:55:00|1758.46|1757.96|1757.33|1756.83|1758.62|1758.11|1757.24|1756.74|740
1625047200000|2021-06-30 10:00:00|1757.32|1756.82|1758.19|1757.69|1758.58|1758.08|1757.32|1756.82|616
1625047500000|2021-06-30 10:05:00|1758.2|1757.7|1758.31|1757.81|1758.36|1757.86|1757.75|1757.25|539
1625047800000|2021-06-30 10:10:00|1758.32|1757.82|1758.44|1757.94|1759.15|1758.65|1758.27|1757.77|525
1625048100000|2021-06-30 10:15:00|1758.43|1757.93|1758.08|1757.58|1758.6|1758.1|1757.82|1757.32|509
1625048400000|2021-06-30 10:20:00|1758.07|1757.57|1758.15|1757.65|1758.29|1757.79|1757.89|1757.39|536
1625048700000|2021-06-30 10:25:00|1758.11|1757.61|1758|1757.5|1758.25|1757.75|1757.79|1757.29|520
1625049000000|2021-06-30 10:30:00|1757.98|1757.48|1758.84|1758.34|1758.84|1758.34|1757.98|1757.48|569
1625049300000|2021-06-30 10:35:00|1758.87|1758.37|1759.82|1759.32|1760.43|1759.93|1758.68|1758.18|699
1625049600000|2021-06-30 10:40:00|1759.83|1759.33|1758.5|1758|1759.99|1759.49|1758.4|1757.9|637
1625049900000|2021-06-30 10:45:00|1758.53|1758.03|1758.33|1757.83|1759.06|1758.56|1758.14|1757.64|569
1625050200000|2021-06-30 10:50:00|1758.32|1757.82|1758.3|1757.8|1758.57|1758.07|1758.07|1757.57|510
1625050500000|2021-06-30 10:55:00|1758.31|1757.81|1757.18|1756.68|1758.33|1757.83|1756.76|1756.26|693
1625050800000|2021-06-30 11:00:00|1757.15|1756.65|1758.19|1757.69|1758.44|1757.94|1756.83|1756.2|928
1625051100000|2021-06-30 11:05:00|1758.18|1757.68|1759.41|1758.91|1760.89|1760.39|1758.18|1757.64|847
1625051400000|2021-06-30 11:10:00|1759.43|1758.93|1760|1759.5|1760.2|1759.58|1759.21|1758.55|713
1625051700000|2021-06-30 11:15:00|1759.97|1759.47|1760.21|1759.71|1760.41|1759.91|1759.64|1759.08|654
1625052000000|2021-06-30 11:20:00|1760.25|1759.75|1761.43|1760.93|1761.6|1761.1|1760.21|1759.71|691
1625052300000|2021-06-30 11:25:00|1761.4|1760.9|1760.04|1759.54|1761.48|1760.98|1760.04|1759.54|716
1625052600000|2021-06-30 11:30:00|1760.02|1759.52|1758.84|1758.34|1760.08|1759.58|1758.36|1757.86|653
1625052900000|2021-06-30 11:35:00|1758.85|1758.35|1760.32|1759.82|1760.34|1759.84|1758.82|1758.32|516
1625053200000|2021-06-30 11:40:00|1760.33|1759.83|1761.23|1760.73|1761.38|1760.78|1760.09|1759.59|651
1625053500000|2021-06-30 11:45:00|1761.22|1760.72|1760.99|1760.49|1762.21|1761.71|1759.93|1759.43|960
1625053800000|2021-06-30 11:50:00|1761.08|1760.58|1760.73|1760.23|1761.08|1760.58|1760.15|1759.65|667
1625054100000|2021-06-30 11:55:00|1760.74|1760.24|1761.1|1760.3|1761.29|1760.74|1760.46|1759.96|710
1625054400000|2021-06-30 12:00:00|1761.05|1760.55|1759.82|1759.32|1761.86|1761.36|1759.4|1758.9|841
1625054700000|2021-06-30 12:05:00|1759.83|1759.33|1759.14|1758.64|1760.43|1759.93|1758.99|1758.49|850
1625055000000|2021-06-30 12:10:00|1759.1|1758.6|1760.88|1760.08|1761.02|1760.41|1758.99|1758.49|994
1625055300000|2021-06-30 12:15:00|1760.82|1760.02|1760.49|1759.99|1761.71|1761.21|1758.98|1758.18|1415
1625055600000|2021-06-30 12:20:00|1760.64|1760.14|1758.63|1758.13|1761.44|1760.94|1758.11|1757.61|1432
1625055900000|2021-06-30 12:25:00|1758.65|1758.15|1756.75|1756.25|1759.51|1759|1756.34|1755.84|1287
1625056200000|2021-06-30 12:30:00|1756.72|1756.22|1756.75|1756.25|1757.4|1756.9|1755.38|1754.88|1361
1625056500000|2021-06-30 12:35:00|1756.68|1756.18|1759.2|1758.7|1759.44|1758.94|1756.43|1755.93|1216
1625056800000|2021-06-30 12:40:00|1759.19|1758.69|1757.58|1757.08|1759.31|1758.7|1757.55|1756.91|1065
1625057100000|2021-06-30 12:45:00|1757.57|1757.07|1757.46|1756.96|1758.97|1758.47|1757.3|1756.8|932
1625057400000|2021-06-30 12:50:00|1757.48|1756.98|1758.41|1757.91|1759.41|1758.91|1757.48|1756.98|946
1625057700000|2021-06-30 12:55:00|1758.37|1757.87|1757.48|1756.98|1758.57|1758.07|1757.33|1756.83|827
1625058000000|2021-06-30 13:00:00|1757.47|1756.97|1758.4|1757.9|1759.51|1759.01|1757.09|1756.59|1273
1625058300000|2021-06-30 13:05:00|1758.39|1757.89|1757.42|1756.92|1758.79|1758.29|1757.35|1756.85|1031
1625058600000|2021-06-30 13:10:00|1757.43|1756.93|1756.94|1756.44|1758.49|1757.99|1756.91|1756.41|1039
1625058900000|2021-06-30 13:15:00|1756.91|1756.41|1756.75|1756.25|1757.32|1756.82|1755.19|1754.69|1204
1625059200000|2021-06-30 13:20:00|1756.74|1756.24|1757.55|1757.05|1758.15|1757.65|1756.74|1756.24|917
1625059500000|2021-06-30 13:25:00|1757.54|1757.04|1758.38|1757.88|1758.39|1757.89|1756.77|1756.27|689
1625059800000|2021-06-30 13:30:00|1758.33|1757.83|1758.25|1757.75|1759.8|1759.3|1757.05|1756.55|965
1625060100000|2021-06-30 13:35:00|1758.2|1757.7|1756.57|1756.07|1758.58|1758.08|1755.9|1755.4|845
1625060400000|2021-06-30 13:40:00|1756.56|1756.06|1757.48|1756.68|1758.13|1757.63|1755.7|1755.13|908
1625060700000|2021-06-30 13:45:00|1757.5|1756.7|1762.23|1761.73|1762.73|1762.23|1756.93|1756.37|1054
1625061000000|2021-06-30 13:50:00|1762.25|1761.75|1758.24|1757.74|1762.25|1761.75|1757.96|1757.46|996
1625061300000|2021-06-30 13:55:00|1758.26|1757.76|1760.58|1760.08|1760.87|1760.28|1758.02|1757.52|988
1625061600000|2021-06-30 14:00:00|1760.62|1760.12|1762.74|1762.24|1763.13|1762.62|1760.54|1759.92|1036
1625061900000|2021-06-30 14:05:00|1762.76|1762.26|1761.94|1761.44|1763.37|1762.87|1760.83|1760.33|929
1625062200000|2021-06-30 14:10:00|1761.88|1761.38|1762.82|1762.32|1763.17|1762.67|1761.19|1760.69|928
1625062500000|2021-06-30 14:15:00|1762.8|1762.3|1763.02|1762.52|1764.42|1763.92|1762.35|1761.85|913
1625062800000|2021-06-30 14:20:00|1763.01|1762.51|1762.6|1762.1|1763.81|1763.31|1762.45|1761.95|889
1625063100000|2021-06-30 14:25:00|1762.62|1762.12|1762.67|1762.17|1762.94|1762.44|1762.14|1761.64|756
1625063400000|2021-06-30 14:30:00|1762.66|1762.16|1764.42|1763.92|1764.68|1764.18|1762.38|1761.88|771
1625063700000|2021-06-30 14:35:00|1764.49|1763.99|1763.15|1762.65|1764.49|1763.99|1762.16|1761.66|782
1625064000000|2021-06-30 14:40:00|1763.17|1762.67|1763.28|1762.78|1764.3|1763.8|1762.41|1761.84|751
1625064300000|2021-06-30 14:45:00|1763.31|1762.81|1765.31|1764.81|1765.94|1765.38|1763.2|1762.7|871
1625064600000|2021-06-30 14:50:00|1765.4|1764.9|1767.71|1767.21|1768.05|1767.55|1764.44|1763.94|979
1625064900000|2021-06-30 14:55:00|1767.74|1767.24|1765.95|1765.45|1767.83|1767.33|1765.05|1764.44|1022
1625065200000|2021-06-30 15:00:00|1765.91|1765.41|1766.31|1765.81|1767.11|1766.61|1765.61|1765|892
1625065500000|2021-06-30 15:05:00|1766.3|1765.8|1767.5|1767|1768.07|1767.57|1766.3|1765.8|762
1625065800000|2021-06-30 15:10:00|1767.49|1766.99|1765.77|1765.27|1767.51|1767.01|1765.64|1765.05|696
1625066100000|2021-06-30 15:15:00|1765.74|1765.24|1765.38|1764.88|1766.01|1765.51|1765.26|1764.76|733
1625066400000|2021-06-30 15:20:00|1765.37|1764.87|1764.97|1764.47|1766.25|1765.75|1764.45|1763.95|767
1625066700000|2021-06-30 15:25:00|1764.93|1764.43|1764.96|1764.46|1765.2|1764.7|1764.17|1763.67|661
1625067000000|2021-06-30 15:30:00|1764.97|1764.47|1765.95|1765.45|1766.02|1765.52|1764.89|1764.39|572
1625067300000|2021-06-30 15:35:00|1765.96|1765.46|1766|1765.5|1767.04|1766.54|1765.77|1765.27|626
1625067600000|2021-06-30 15:40:00|1765.95|1765.45|1765.35|1764.85|1766.41|1765.91|1765.06|1764.56|634
1625067900000|2021-06-30 15:45:00|1765.37|1764.87|1765.9|1765.4|1766|1765.5|1764.89|1764.39|577
1625068200000|2021-06-30 15:50:00|1765.91|1765.41|1765.82|1765.32|1766.3|1765.8|1765.25|1764.75|518
1625068500000|2021-06-30 15:55:00|1765.88|1765.38|1765.73|1765.23|1766.13|1765.52|1765.32|1764.82|514
1625068800000|2021-06-30 16:00:00|1765.78|1765.28|1766.69|1766.19|1767.51|1766.91|1765.78|1765.28|647
1625069100000|2021-06-30 16:05:00|1766.75|1766.25|1767.81|1767.31|1768.67|1768.1|1766.75|1766.25|598
1625069400000|2021-06-30 16:10:00|1767.9|1767.4|1768.02|1767.52|1768.68|1768.12|1767.51|1767.01|634
1625069700000|2021-06-30 16:15:00|1768.01|1767.51|1767.89|1767.39|1768.12|1767.62|1767.4|1766.9|570
1625070000000|2021-06-30 16:20:00|1767.91|1767.41|1767.78|1767.28|1767.98|1767.48|1767.47|1766.97|535
1625070300000|2021-06-30 16:25:00|1767.79|1767.29|1767.37|1766.87|1767.82|1767.32|1766.77|1766.11|568
1625070600000|2021-06-30 16:30:00|1767.36|1766.86|1768.52|1768.02|1768.53|1768.03|1767.36|1766.83|513
1625070900000|2021-06-30 16:35:00|1768.5|1768|1769.64|1769.14|1770.94|1770.37|1768.5|1768|753
1625071200000|2021-06-30 16:40:00|1769.65|1769.15|1771.23|1770.73|1772.2|1771.53|1769.65|1769.15|684
1625071500000|2021-06-30 16:45:00|1771.24|1770.74|1772.33|1771.83|1773.07|1772.43|1771.21|1770.6|645
1625071800000|2021-06-30 16:50:00|1772.41|1771.91|1774.54|1774.04|1774.85|1774.23|1772.14|1771.56|690
1625072100000|2021-06-30 16:55:00|1774.56|1774.06|1772.53|1772.03|1774.81|1774.18|1772.04|1771.51|688
1625072400000|2021-06-30 17:00:00|1772.54|1772.04|1772.18|1771.68|1773.18|1772.6|1772.18|1771.61|643
1625072700000|2021-06-30 17:05:00|1772.17|1771.67|1773.04|1772.54|1773.22|1772.72|1771.9|1771.38|517
1625073000000|2021-06-30 17:10:00|1773.05|1772.55|1772.12|1771.62|1773.19|1772.69|1772.12|1771.62|479
1625073300000|2021-06-30 17:15:00|1772.11|1771.61|1772.54|1772.04|1772.86|1772.36|1772.11|1771.61|520
1625073600000|2021-06-30 17:20:00|1772.67|1772.17|1772.12|1771.62|1772.67|1772.17|1771.54|1771.04|591
1625073900000|2021-06-30 17:25:00|1772.36|1771.86|1771.27|1770.77|1773.15|1772.52|1770.77|1770.27|685
1625074200000|2021-06-30 17:30:00|1771.1|1770.6|1770.63|1770.13|1771.96|1771.46|1770.3|1769.8|608
1625074500000|2021-06-30 17:35:00|1770.64|1770.14|1769.45|1768.95|1770.64|1770.14|1769.45|1768.93|534
1625074800000|2021-06-30 17:40:00|1769.46|1768.96|1769.51|1769.01|1769.74|1769.14|1769.08|1768.58|552
1625075100000|2021-06-30 17:45:00|1769.52|1769.02|1769.57|1769.07|1769.86|1769.33|1769.42|1768.8|450
1625075400000|2021-06-30 17:50:00|1769.56|1769.06|1769.99|1769.49|1770.08|1769.5|1769.13|1768.63|417
1625075700000|2021-06-30 17:55:00|1769.98|1769.48|1769.76|1769.26|1770.56|1769.97|1769.43|1768.81|523
1625076000000|2021-06-30 18:00:00|1769.73|1769.23|1769.52|1769.02|1769.84|1769.34|1769.23|1768.73|477
1625076300000|2021-06-30 18:05:00|1769.53|1769.03|1768.91|1768.41|1769.53|1769.03|1768.87|1768.36|429
1625076600000|2021-06-30 18:10:00|1768.9|1768.4|1768.6|1768.1|1769.45|1768.85|1768.49|1767.89|425
1625076900000|2021-06-30 18:15:00|1768.63|1768.13|1769.35|1768.85|1769.45|1768.87|1768.5|1767.9|362
1625077200000|2021-06-30 18:20:00|1769.36|1768.86|1769.03|1768.53|1769.44|1768.89|1768.6|1768.1|366
1625077500000|2021-06-30 18:25:00|1769.02|1768.52|1768.88|1768.38|1769.16|1768.55|1768.68|1768.18|375
1625077800000|2021-06-30 18:30:00|1768.89|1768.39|1768.73|1768.23|1769.02|1768.52|1768.57|1768.07|286
1625078100000|2021-06-30 18:35:00|1768.72|1768.22|1768.84|1768.34|1769.26|1768.76|1768.7|1768.2|397
1625078400000|2021-06-30 18:40:00|1768.85|1768.35|1769.48|1768.98|1769.52|1769.02|1768.83|1768.33|293
1625078700000|2021-06-30 18:45:00|1769.47|1768.97|1769.35|1768.85|1770.11|1769.61|1769.35|1768.85|380
1625079000000|2021-06-30 18:50:00|1769.37|1768.87|1769.75|1769.25|1769.95|1769.31|1769.35|1768.85|321
1625079300000|2021-06-30 18:55:00|1769.74|1769.24|1769.62|1769.12|1770.33|1769.83|1769.61|1769.11|443
1625079600000|2021-06-30 19:00:00|1769.67|1769.17|1769.56|1769.06|1769.74|1769.24|1768.98|1768.48|405
1625079900000|2021-06-30 19:05:00|1769.55|1769.05|1769.96|1769.46|1769.98|1769.48|1769.21|1768.71|424
1625080200000|2021-06-30 19:10:00|1769.98|1769.48|1769.65|1769.15|1770.24|1769.74|1769.65|1769.15|417
1625080500000|2021-06-30 19:15:00|1769.66|1769.16|1769.66|1769.16|1769.71|1769.18|1769.3|1768.8|289
1625080800000|2021-06-30 19:20:00|1769.65|1769.15|1769.9|1769.4|1769.93|1769.43|1769.61|1769.11|336
1625081100000|2021-06-30 19:25:00|1769.89|1769.39|1770.64|1770.14|1770.75|1770.25|1769.89|1769.39|339
1625081400000|2021-06-30 19:30:00|1770.65|1770.15|1771.18|1770.68|1771.18|1770.68|1770.42|1769.83|464
1625081700000|2021-06-30 19:35:00|1771.19|1770.69|1771.15|1770.65|1771.43|1770.93|1771.09|1770.47|332
1625082000000|2021-06-30 19:40:00|1771.1|1770.6|1771.88|1771.38|1771.92|1771.42|1771.09|1770.59|432
1625082300000|2021-06-30 19:45:00|1771.89|1771.39|1772.03|1771.53|1772.35|1771.85|1771.68|1771.18|443
1625082600000|2021-06-30 19:50:00|1772.02|1771.52|1771.06|1770.56|1772.02|1771.52|1770.99|1770.49|583
1625082900000|2021-06-30 19:55:00|1771.03|1770.53|1770.2|1769.7|1771.32|1770.72|1769.76|1769.17|780
1625083200000|2021-06-30 20:00:00|1770.17|1769.67|1770.6|1770.1|1770.86|1770.23|1770.02|1769.4|549
1625083500000|2021-06-30 20:05:00|1770.66|1770.16|1770.43|1769.63|1771.05|1770.4|1770.25|1769.63|398
1625083800000|2021-06-30 20:10:00|1770.45|1769.65|1770.67|1770.17|1770.67|1770.17|1770.28|1769.61|211
1625084100000|2021-06-30 20:15:00|1770.68|1770.18|1770.26|1769.76|1770.86|1770.36|1770.25|1769.75|226
1625084400000|2021-06-30 20:20:00|1770.25|1769.75|1770.16|1769.66|1770.47|1769.97|1770.14|1769.64|212
1625084700000|2021-06-30 20:25:00|1770.17|1769.67|1770.1|1769.6|1770.27|1769.77|1770.07|1769.57|254
1625085000000|2021-06-30 20:30:00|1770.09|1769.59|1770.17|1769.67|1770.48|1769.98|1770|1769.5|267
1625085300000|2021-06-30 20:35:00|1770.18|1769.68|1769.95|1769.45|1770.27|1769.77|1769.93|1769.43|220
1625085600000|2021-06-30 20:40:00|1769.94|1769.44|1770.08|1769.58|1770.29|1769.79|1769.93|1769.43|317
1625085900000|2021-06-30 20:45:00|1770.11|1769.61|1769.9|1769.4|1770.27|1769.77|1769.77|1769.27|339
1625086200000|2021-06-30 20:50:00|1769.89|1769.39|1770.03|1769.53|1770.22|1769.72|1769.81|1769.31|268
1625086500000|2021-06-30 20:55:00|1770.02|1769.52|1770.55|1770.05|1770.94|1770.44|1770|1769.5|269
1625090400000|2021-06-30 22:00:00|1770.42|1770.12|1770.31|1769.81|1770.61|1770.12|1770.19|1769.77|189
1625090700000|2021-06-30 22:05:00|1770.29|1769.79|1769.9|1769.4|1770.42|1769.92|1769.81|1769.38|115
1625091000000|2021-06-30 22:10:00|1769.93|1769.43|1769.91|1769.41|1770.21|1769.74|1769.84|1769.34|213
1625091300000|2021-06-30 22:15:00|1769.89|1769.39|1769.92|1769.42|1770.08|1769.58|1769.76|1769.26|111
1625091600000|2021-06-30 22:20:00|1769.91|1769.41|1769.89|1769.39|1770.04|1769.54|1769.89|1769.39|89
1625091900000|2021-06-30 22:25:00|1769.9|1769.4|1769.71|1769.21|1770|1769.5|1769.68|1769.19|116
1625092200000|2021-06-30 22:30:00|1769.72|1769.22|1769.22|1768.72|1769.87|1769.37|1769.17|1768.68|240
1625092500000|2021-06-30 22:35:00|1769.21|1768.71|1769.37|1768.87|1769.37|1768.94|1769.06|1768.56|142
1625092800000|2021-06-30 22:40:00|1769.32|1768.82|1769.14|1768.64|1769.34|1768.84|1768.83|1768.37|155
1625093100000|2021-06-30 22:45:00|1769.16|1768.66|1769.33|1768.83|1769.7|1769.3|1769.09|1768.59|139
1625093400000|2021-06-30 22:50:00|1769.36|1768.86|1769.27|1768.77|1769.45|1768.97|1769.16|1768.69|140
1625093700000|2021-06-30 22:55:00|1769.26|1768.76|1769.61|1769.11|1769.61|1769.11|1769.26|1768.76|120
1625094000000|2021-06-30 23:00:00|1769.6|1769.1|1769.97|1769.47|1770|1769.5|1769.52|1769.02|159
1625094300000|2021-06-30 23:05:00|1769.96|1769.46|1769.96|1769.46|1770.06|1769.6|1769.77|1769.31|152
1625094600000|2021-06-30 23:10:00|1769.95|1769.45|1770.35|1769.85|1770.38|1769.88|1769.95|1769.45|128
1625094900000|2021-06-30 23:15:00|1770.38|1769.88|1770.38|1769.88|1770.52|1770.02|1770.34|1769.84|146
1625095200000|2021-06-30 23:20:00|1770.41|1769.91|1769.86|1769.36|1770.41|1769.91|1769.76|1769.26|219
1625095500000|2021-06-30 23:25:00|1769.85|1769.35|1769.13|1768.63|1769.86|1769.36|1769.13|1768.63|180
1625095800000|2021-06-30 23:30:00|1769.1|1768.6|1768.82|1768.32|1769.1|1768.63|1768.59|1768.09|230
1625096100000|2021-06-30 23:35:00|1768.8|1768.3|1768.8|1768.3|1769.09|1768.69|1768.65|1768.21|219
1625096400000|2021-06-30 23:40:00|1768.79|1768.29|1768.92|1768.42|1768.94|1768.44|1768.57|1768.07|148
1625096700000|2021-06-30 23:45:00|1768.91|1768.41|1768.49|1767.99|1768.92|1768.42|1768.14|1767.74|293
1625097000000|2021-06-30 23:50:00|1768.5|1768|1768.08|1767.58|1768.68|1768.18|1768.06|1767.56|262
1625097300000|2021-06-30 23:55:00|1768.05|1767.55|1768.43|1767.93|1768.54|1768.15|1767.94|1767.51|261
1625097600000|2021-07-01 00:00:00|1768.44|1767.94|1768.6|1768.1|1768.96|1768.55|1768.05|1767.55|423
1625097900000|2021-07-01 00:05:00|1768.58|1768.08|1768.27|1767.77|1768.89|1768.48|1768.18|1767.75|274
1625098200000|2021-07-01 00:10:00|1768.26|1767.76|1768.43|1768.13|1768.86|1768.36|1768.09|1767.65|283
1625098500000|2021-07-01 00:15:00|1768.44|1768.14|1768.65|1768.15|1768.7|1768.29|1768.26|1767.76|230
1625098800000|2021-07-01 00:20:00|1768.66|1768.16|1767.99|1767.49|1768.95|1768.53|1767.76|1767.38|311
1625099100000|2021-07-01 00:25:00|1768|1767.5|1768.3|1767.8|1768.41|1768|1767.86|1767.46|313
1625099400000|2021-07-01 00:30:00|1768.32|1767.82|1768.69|1768.19|1768.75|1768.25|1768.03|1767.53|312
1625099700000|2021-07-01 00:35:00|1768.67|1768.17|1768.09|1767.59|1768.78|1768.28|1767.99|1767.53|326
1625100000000|2021-07-01 00:40:00|1768.1|1767.6|1768.57|1768.07|1768.66|1768.16|1768|1767.5|248
1625100300000|2021-07-01 00:45:00|1768.55|1768.05|1768.05|1767.55|1768.66|1768.16|1767.91|1767.41|324
1625100600000|2021-07-01 00:50:00|1768.04|1767.54|1767.74|1767.24|1768.06|1767.56|1767.56|1767.12|410
1625100900000|2021-07-01 00:55:00|1767.73|1767.23|1766.59|1766.09|1767.84|1767.34|1766.49|1766.08|402
1625101200000|2021-07-01 01:00:00|1766.66|1766.36|1768.05|1767.55|1768.06|1767.56|1765.9|1765.54|754
1625101500000|2021-07-01 01:05:00|1768.03|1767.53|1768.72|1768.22|1768.94|1768.44|1767.68|1767.23|691
1625101800000|2021-07-01 01:10:00|1768.7|1768.2|1769.85|1769.55|1770.3|1769.98|1768.47|1768.09|628
1625102100000|2021-07-01 01:15:00|1769.89|1769.59|1770.82|1770.32|1770.87|1770.39|1769.44|1768.94|571
1625102400000|2021-07-01 01:20:00|1770.83|1770.33|1770.53|1770.23|1770.9|1770.51|1769.77|1769.39|528
1625102700000|2021-07-01 01:25:00|1770.56|1770.26|1771.1|1770.6|1771.28|1770.92|1770.47|1770.05|523
1625103000000|2021-07-01 01:30:00|1771.05|1770.75|1771.55|1771.05|1772.04|1771.64|1771.02|1770.72|531
1625103300000|2021-07-01 01:35:00|1771.6|1771.1|1771.74|1771.24|1772.48|1772.06|1771.54|1771.1|664
1625103600000|2021-07-01 01:40:00|1771.75|1771.25|1771.26|1770.76|1772.45|1772.04|1771.25|1770.75|500
1625103900000|2021-07-01 01:45:00|1771.25|1770.75|1770.92|1770.42|1771.57|1771.17|1770.55|1770.16|541
1625104200000|2021-07-01 01:50:00|1770.87|1770.37|1771.06|1770.56|1771.39|1770.98|1770.59|1770.25|501
1625104500000|2021-07-01 01:55:00|1771.05|1770.55|1771.75|1771.25|1771.94|1771.44|1770.56|1770.06|485
1625104800000|2021-07-01 02:00:00|1771.74|1771.24|1770.81|1770.31|1772.04|1771.67|1770.55|1770.22|551
1625105100000|2021-07-01 02:05:00|1770.79|1770.29|1771.46|1771.16|1771.84|1771.46|1770.72|1770.29|570
1625105400000|2021-07-01 02:10:00|1771.43|1771.13|1771.25|1770.95|1771.82|1771.42|1771.04|1770.64|477
1625105700000|2021-07-01 02:15:00|1771.17|1770.87|1772.21|1771.71|1772.21|1771.74|1771.16|1770.72|372
1625106000000|2021-07-01 02:20:00|1772.18|1771.68|1772.85|1772.55|1773.09|1772.65|1771.79|1771.4|461
1625106300000|2021-07-01 02:25:00|1772.8|1772.5|1772.56|1772.06|1773.13|1772.71|1772.37|1771.87|399
1625106600000|2021-07-01 02:30:00|1772.54|1772.04|1773.83|1773.33|1774.11|1773.61|1772.54|1772.04|552
1625106900000|2021-07-01 02:35:00|1773.82|1773.32|1775.31|1774.81|1775.48|1774.98|1773.48|1773.01|603
1625107200000|2021-07-01 02:40:00|1775.3|1774.8|1775.46|1774.96|1775.54|1775.08|1774.84|1774.34|517
1625107500000|2021-07-01 02:45:00|1775.44|1774.94|1774.84|1774.34|1775.62|1775.22|1774.68|1774.29|432
1625107800000|2021-07-01 02:50:00|1774.85|1774.35|1774.63|1774.13|1774.9|1774.43|1774.41|1774.04|440
1625108100000|2021-07-01 02:55:00|1774.61|1774.11|1774.72|1774.42|1775.4|1774.95|1774.61|1774.11|536
1625108400000|2021-07-01 03:00:00|1774.71|1774.41|1774.99|1774.49|1775.47|1775.08|1774.62|1774.21|496
1625108700000|2021-07-01 03:05:00|1775.01|1774.51|1774.43|1774.13|1775.01|1774.51|1774.2|1773.83|471
1625109000000|2021-07-01 03:10:00|1774.45|1774.15|1774.48|1773.98|1775.22|1774.85|1774.19|1773.79|476
1625109300000|2021-07-01 03:15:00|1774.47|1773.97|1774.54|1774.04|1774.72|1774.22|1773.71|1773.35|564
1625109600000|2021-07-01 03:20:00|1774.53|1774.03|1775.3|1774.8|1775.64|1775.14|1774.52|1774.02|394
1625109900000|2021-07-01 03:25:00|1775.33|1774.83|1775.52|1775.02|1776.23|1775.92|1775.29|1774.79|503
1625110200000|2021-07-01 03:30:00|1775.51|1775.01|1775.46|1774.96|1775.9|1775.4|1775.3|1774.8|306
1625110500000|2021-07-01 03:35:00|1775.45|1774.95|1775.45|1774.95|1776.25|1775.93|1775.2|1774.8|311
1625110800000|2021-07-01 03:40:00|1775.44|1774.94|1775.25|1774.75|1775.72|1775.22|1774.72|1774.41|328
1625111100000|2021-07-01 03:45:00|1775.2|1774.7|1776.07|1775.57|1776.11|1775.61|1775.2|1774.7|300
1625111400000|2021-07-01 03:50:00|1776.08|1775.58|1775.88|1775.38|1776.08|1775.66|1775.47|1774.97|245
1625111700000|2021-07-01 03:55:00|1775.86|1775.36|1776.41|1775.91|1776.41|1776.03|1775.82|1775.36|303
1625112000000|2021-07-01 04:00:00|1776.39|1775.89|1776.32|1775.82|1776.64|1776.27|1775.96|1775.56|333
1625112300000|2021-07-01 04:05:00|1776.33|1775.83|1776.57|1776.07|1777.03|1776.53|1776.13|1775.65|319
1625112600000|2021-07-01 04:10:00|1776.56|1776.06|1776.12|1775.62|1776.66|1776.16|1775.81|1775.43|258
1625112900000|2021-07-01 04:15:00|1776.13|1775.63|1775.82|1775.32|1776.3|1775.8|1775.72|1775.22|259
1625113200000|2021-07-01 04:20:00|1775.84|1775.34|1776.09|1775.59|1776.15|1775.67|1775.78|1775.28|214
1625113500000|2021-07-01 04:25:00|1776.08|1775.58|1775.47|1775.17|1776.08|1775.58|1775.29|1774.82|317
1625113800000|2021-07-01 04:30:00|1775.36|1775.06|1775.02|1774.52|1775.53|1775.13|1774.71|1774.21|289
1625114100000|2021-07-01 04:35:00|1775.01|1774.51|1774.9|1774.4|1775.05|1774.55|1774.69|1774.19|252
1625114400000|2021-07-01 04:40:00|1774.94|1774.44|1775.45|1774.95|1775.66|1775.2|1774.77|1774.27|288
1625114700000|2021-07-01 04:45:00|1775.43|1774.93|1775.37|1774.87|1775.77|1775.4|1775.02|1774.62|334
1625115000000|2021-07-01 04:50:00|1775.35|1774.85|1774.91|1774.61|1775.59|1775.21|1774.58|1774.19|307
1625115300000|2021-07-01 04:55:00|1775.01|1774.51|1774.86|1774.36|1775.31|1774.95|1774.71|1774.31|263
1625115600000|2021-07-01 05:00:00|1774.88|1774.38|1775.28|1774.78|1775.64|1775.22|1774.79|1774.36|306
1625115900000|2021-07-01 05:05:00|1775.25|1774.75|1775.05|1774.55|1775.63|1775.21|1774.83|1774.42|323
1625116200000|2021-07-01 05:10:00|1775.06|1774.56|1775.09|1774.79|1775.44|1775.05|1774.99|1774.55|260
1625116500000|2021-07-01 05:15:00|1775.14|1774.64|1774.48|1773.98|1775.27|1774.96|1773.96|1773.46|441
1625116800000|2021-07-01 05:20:00|1774.49|1773.99|1773.77|1773.27|1774.98|1774.5|1773.62|1773.25|431
1625117100000|2021-07-01 05:25:00|1773.78|1773.28|1773.7|1773.2|1773.99|1773.49|1773.37|1772.98|331
1625117400000|2021-07-01 05:30:00|1773.71|1773.21|1776.76|1776.26|1776.76|1776.26|1773.32|1773.02|720
1625117700000|2021-07-01 05:35:00|1776.68|1776.18|1776.43|1775.93|1776.93|1776.43|1776.21|1775.71|477
1625118000000|2021-07-01 05:40:00|1776.45|1775.95|1776.68|1776.18|1776.9|1776.4|1776.18|1775.68|437
1625118300000|2021-07-01 05:45:00|1776.71|1776.21|1777.21|1776.71|1777.3|1776.88|1776.51|1776.06|537
1625118600000|2021-07-01 05:50:00|1777.18|1776.68|1776.81|1776.31|1777.6|1777.14|1776.55|1776.05|433
1625118900000|2021-07-01 05:55:00|1776.82|1776.32|1777.23|1776.73|1777.65|1777.15|1776.5|1776|392
1625119200000|2021-07-01 06:00:00|1777.22|1776.72|1776.46|1775.96|1778.33|1777.83|1776.27|1775.83|763
1625119500000|2021-07-01 06:05:00|1776.44|1775.94|1777.08|1776.58|1777.57|1777.07|1776.27|1775.77|529
1625119800000|2021-07-01 06:10:00|1777.11|1776.61|1778.06|1777.56|1779.08|1778.58|1776.93|1776.43|718
1625120100000|2021-07-01 06:15:00|1778.04|1777.54|1777.54|1777.04|1778.19|1777.86|1776.76|1776.41|662
1625120400000|2021-07-01 06:20:00|1777.53|1777.03|1778.37|1778.07|1778.83|1778.48|1777.44|1777|644
1625120700000|2021-07-01 06:25:00|1778.47|1777.97|1778.07|1777.57|1778.72|1778.36|1777.58|1777.08|609
1625121000000|2021-07-01 06:30:00|1778.13|1777.63|1778.53|1778.03|1779.2|1778.7|1778|1777.55|601
1625121300000|2021-07-01 06:35:00|1778.41|1777.91|1778.42|1777.92|1779.38|1778.88|1778.32|1777.82|534
1625121600000|2021-07-01 06:40:00|1778.38|1777.88|1777.9|1777.4|1778.84|1778.34|1777.65|1777.15|532
1625121900000|2021-07-01 06:45:00|1777.96|1777.46|1778.17|1777.67|1778.57|1778.12|1777.69|1777.19|629
1625122200000|2021-07-01 06:50:00|1778.16|1777.66|1777.08|1776.58|1778.59|1778.09|1776.8|1776.36|642
1625122500000|2021-07-01 06:55:00|1777.13|1776.63|1778.14|1777.64|1778.27|1777.86|1776.95|1776.55|829
1625122800000|2021-07-01 07:00:00|1778.22|1777.72|1778|1777.5|1778.58|1778.25|1776.34|1775.86|866
1625123100000|2021-07-01 07:05:00|1778.03|1777.53|1777.1|1776.8|1778.03|1777.6|1776.62|1776.23|669
1625123400000|2021-07-01 07:10:00|1777.12|1776.82|1777.9|1777.6|1778.75|1778.36|1776.83|1776.42|683
1625123700000|2021-07-01 07:15:00|1778.02|1777.72|1777.08|1776.58|1778.37|1777.94|1777.01|1776.51|714
1625124000000|2021-07-01 07:20:00|1777.1|1776.6|1777.53|1777.23|1778.42|1778.06|1776.91|1776.5|566
1625124300000|2021-07-01 07:25:00|1777.64|1777.34|1777.6|1777.1|1777.76|1777.34|1776.81|1776.41|576
1625124600000|2021-07-01 07:30:00|1777.62|1777.12|1776.07|1775.77|1778.09|1777.71|1775.88|1775.49|725
1625124900000|2021-07-01 07:35:00|1776.06|1775.76|1776.35|1776.05|1777.26|1776.85|1776.05|1775.66|625
1625125200000|2021-07-01 07:40:00|1776.26|1775.96|1776.2|1775.9|1776.75|1776.34|1775.66|1775.27|628
1625125500000|2021-07-01 07:45:00|1776.19|1775.89|1775.79|1775.29|1776.4|1776.05|1774.99|1774.66|748
1625125800000|2021-07-01 07:50:00|1775.8|1775.3|1777.27|1776.77|1777.38|1777|1775.53|1775.03|584
1625126100000|2021-07-01 07:55:00|1777.23|1776.73|1777.23|1776.73|1777.8|1777.43|1776.88|1776.42|595
1625126400000|2021-07-01 08:00:00|1777.25|1776.75|1778.07|1777.57|1778.5|1778.11|1777.09|1776.71|714
1625126700000|2021-07-01 08:05:00|1778.03|1777.53|1777.15|1776.85|1778.15|1777.73|1777.08|1776.65|698
1625127000000|2021-07-01 08:10:00|1777.13|1776.83|1776.15|1775.85|1777.55|1777.11|1776.11|1775.74|673
1625127300000|2021-07-01 08:15:00|1776.12|1775.82|1776.87|1776.37|1777.25|1776.75|1776.12|1775.79|708
1625127600000|2021-07-01 08:20:00|1776.89|1776.39|1776.26|1775.76|1777.59|1777.19|1775.85|1775.35|624
1625127900000|2021-07-01 08:25:00|1776.27|1775.77|1776.34|1776.04|1776.79|1776.38|1776.15|1775.65|540
1625128200000|2021-07-01 08:30:00|1776.28|1775.98|1775.42|1774.92|1776.42|1775.98|1774.38|1773.89|716
1625128500000|2021-07-01 08:35:00|1775.41|1774.91|1775.2|1774.7|1775.8|1775.36|1774.39|1773.94|629
1625128800000|2021-07-01 08:40:00|1775.19|1774.69|1774.4|1773.9|1775.4|1774.9|1773.99|1773.59|518
1625129100000|2021-07-01 08:45:00|1774.41|1773.91|1774.85|1774.35|1775.13|1774.75|1774.36|1773.89|488
1625129400000|2021-07-01 08:50:00|1774.83|1774.33|1774.98|1774.48|1775.1|1774.64|1774.31|1773.92|464
1625129700000|2021-07-01 08:55:00|1774.96|1774.46|1774.88|1774.38|1775.36|1774.96|1774.65|1774.24|487
1625130000000|2021-07-01 09:00:00|1774.87|1774.37|1774.96|1774.46|1774.98|1774.6|1774.06|1773.59|608
1625130300000|2021-07-01 09:05:00|1774.95|1774.45|1773.66|1773.16|1775|1774.61|1773.3|1772.92|546
1625130600000|2021-07-01 09:10:00|1773.74|1773.24|1774.55|1774.05|1775.07|1774.66|1773.39|1772.94|589
1625130900000|2021-07-01 09:15:00|1774.36|1774.06|1774.35|1773.85|1774.43|1774.06|1773.24|1772.94|621
1625131200000|2021-07-01 09:20:00|1774.46|1773.96|1774.39|1774.09|1775.05|1774.65|1773.55|1773.17|681
1625131500000|2021-07-01 09:25:00|1774.37|1774.07|1774.09|1773.59|1774.69|1774.29|1774.09|1773.59|609
1625131800000|2021-07-01 09:30:00|1774.08|1773.58|1774.36|1773.86|1774.51|1774.14|1773.49|1773.01|475
1625132100000|2021-07-01 09:35:00|1774.37|1773.87|1774.76|1774.26|1775.16|1774.77|1774.07|1773.65|479
1625132400000|2021-07-01 09:40:00|1774.63|1774.33|1774.31|1773.81|1774.99|1774.6|1773.82|1773.36|507
1625132700000|2021-07-01 09:45:00|1774.14|1773.84|1774.39|1773.89|1774.4|1774|1773.97|1773.55|418
1625133000000|2021-07-01 09:50:00|1774.38|1773.88|1775.25|1774.75|1775.92|1775.5|1774|1773.52|632
1625133300000|2021-07-01 09:55:00|1775.23|1774.73|1775.87|1775.57|1776.02|1775.64|1774.97|1774.61|560
1625133600000|2021-07-01 10:00:00|1775.86|1775.56|1776.32|1775.82|1776.96|1776.64|1775.68|1775.37|647
1625133900000|2021-07-01 10:05:00|1776.31|1775.81|1775.57|1775.07|1776.55|1776.25|1775.45|1775.05|529
1625134200000|2021-07-01 10:10:00|1775.56|1775.06|1775.24|1774.74|1775.84|1775.37|1774.89|1774.51|535
1625134500000|2021-07-01 10:15:00|1775.26|1774.76|1775.46|1774.96|1775.89|1775.48|1775.01|1774.58|430
1625134800000|2021-07-01 10:20:00|1775.47|1774.97|1776.41|1775.91|1776.52|1776.02|1775.03|1774.53|475
1625135100000|2021-07-01 10:25:00|1776.4|1775.9|1775.81|1775.31|1776.97|1776.48|1775.76|1775.31|475
1625135400000|2021-07-01 10:30:00|1775.8|1775.3|1775.92|1775.42|1776.54|1776.12|1775.44|1775.02|550
1625135700000|2021-07-01 10:35:00|1775.94|1775.44|1775.09|1774.59|1776.21|1775.72|1774.85|1774.46|555
1625136000000|2021-07-01 10:40:00|1775.07|1774.57|1774.97|1774.47|1775.2|1774.81|1774.58|1774.18|485
1625136300000|2021-07-01 10:45:00|1774.79|1774.49|1774.83|1774.33|1775.35|1774.99|1774.7|1774.2|472
1625136600000|2021-07-01 10:50:00|1774.82|1774.32|1774.86|1774.56|1775.22|1774.88|1774.4|1773.92|686
1625136900000|2021-07-01 10:55:00|1774.96|1774.46|1777.3|1776.8|1777.3|1776.9|1774.73|1774.34|729
1625137200000|2021-07-01 11:00:00|1777.26|1776.76|1777.61|1777.11|1778.06|1777.67|1777.16|1776.76|723
1625137500000|2021-07-01 11:05:00|1777.6|1777.1|1776.66|1776.16|1777.63|1777.13|1775.98|1775.53|674
1625137800000|2021-07-01 11:10:00|1776.65|1776.15|1777.94|1777.44|1778.16|1777.77|1776.65|1776.15|636
1625138100000|2021-07-01 11:15:00|1777.93|1777.43|1779.46|1778.96|1780.03|1779.73|1777.84|1777.42|687
1625138400000|2021-07-01 11:20:00|1779.47|1778.97|1777.73|1777.23|1779.7|1779.2|1777.41|1777.05|632
1625138700000|2021-07-01 11:25:00|1777.74|1777.24|1776.62|1776.12|1777.84|1777.34|1776.31|1775.81|515
1625139000000|2021-07-01 11:30:00|1776.63|1776.13|1776.76|1776.26|1776.89|1776.49|1775.32|1774.94|565
1625139300000|2021-07-01 11:35:00|1776.75|1776.25|1777.09|1776.59|1777.99|1777.49|1776.61|1776.11|510
1625139600000|2021-07-01 11:40:00|1777.08|1776.58|1776.22|1775.72|1777.42|1776.96|1776.09|1775.72|523
1625139900000|2021-07-01 11:45:00|1776.23|1775.73|1776.22|1775.72|1776.57|1776.12|1775.46|1774.96|593
1625140200000|2021-07-01 11:50:00|1776.21|1775.71|1776.03|1775.73|1776.47|1776.06|1775.31|1774.9|498
1625140500000|2021-07-01 11:55:00|1776.02|1775.72|1777.17|1776.67|1777.23|1776.84|1775.7|1775.3|659
1625140800000|2021-07-01 12:00:00|1777.14|1776.64|1777.93|1777.63|1778.21|1777.81|1777.01|1776.64|730
1625141100000|2021-07-01 12:05:00|1777.92|1777.62|1778.17|1777.67|1778.65|1778.2|1777.48|1777.13|622
1625141400000|2021-07-01 12:10:00|1778.13|1777.63|1778.25|1777.75|1778.36|1777.93|1777.45|1777.03|648
1625141700000|2021-07-01 12:15:00|1778.2|1777.9|1778.13|1777.63|1779.42|1779.06|1777.98|1777.59|691
1625142000000|2021-07-01 12:20:00|1778.15|1777.65|1778.64|1778.14|1779.83|1779.41|1776.74|1776.44|864
1625142300000|2021-07-01 12:25:00|1778.57|1778.07|1777.13|1776.63|1778.88|1778.47|1776.9|1776.4|674
1625142600000|2021-07-01 12:30:00|1777.14|1776.64|1774.28|1773.78|1777.16|1776.66|1772.64|1772.34|1062
1625142900000|2021-07-01 12:35:00|1774.3|1773.8|1775.27|1774.77|1775.69|1775.32|1772.67|1772.23|951
1625143200000|2021-07-01 12:40:00|1775.26|1774.76|1776.5|1776.2|1776.67|1776.27|1774.41|1774.01|876
1625143500000|2021-07-01 12:45:00|1776.57|1776.27|1776.79|1776.29|1778.11|1777.79|1775.84|1775.46|840
1625143800000|2021-07-01 12:50:00|1776.8|1776.3|1776.62|1776.12|1778.17|1777.81|1776.15|1775.77|690
1625144100000|2021-07-01 12:55:00|1776.63|1776.13|1778.07|1777.57|1778.17|1777.79|1776.48|1776.08|712
1625144400000|2021-07-01 13:00:00|1778.01|1777.71|1781.39|1780.89|1782.2|1781.72|1777.55|1777.18|1008
1625144700000|2021-07-01 13:05:00|1781.5|1781|1781.91|1781.41|1782.54|1782.11|1781.24|1780.74|904
1625145000000|2021-07-01 13:10:00|1781.88|1781.58|1779.33|1778.83|1782.6|1782.19|1779.33|1778.83|778
1625145300000|2021-07-01 13:15:00|1779.45|1778.95|1781.4|1781.1|1781.8|1781.43|1777.49|1777.18|877
1625145600000|2021-07-01 13:20:00|1781.49|1781.19|1782.94|1782.64|1783.12|1782.71|1781.17|1780.67|874
1625145900000|2021-07-01 13:25:00|1782.77|1782.47|1780.72|1780.42|1782.9|1782.55|1780.12|1779.8|880
1625146200000|2021-07-01 13:30:00|1780.76|1780.46|1780.02|1779.72|1781.5|1781|1779.55|1779.23|1067
1625146500000|2021-07-01 13:35:00|1780.01|1779.71|1780.18|1779.88|1781.72|1781.31|1779.49|1779.13|969
1625146800000|2021-07-01 13:40:00|1780.15|1779.85|1779.47|1778.97|1780.63|1780.18|1778.19|1777.8|975
1625147100000|2021-07-01 13:45:00|1779.18|1778.68|1780.08|1779.78|1781.04|1780.69|1779.05|1778.55|949
1625147400000|2021-07-01 13:50:00|1780.28|1779.77|1780.84|1780.34|1781.54|1781.04|1779.75|1779.25|831
1625147700000|2021-07-01 13:55:00|1780.85|1780.35|1780.19|1779.69|1781.25|1780.81|1780.1|1779.6|718
1625148000000|2021-07-01 14:00:00|1780.2|1779.7|1781.18|1780.88|1783.09|1782.72|1779.29|1778.79|1134
1625148300000|2021-07-01 14:05:00|1781.19|1780.89|1780.79|1780.29|1781.85|1781.5|1780.24|1779.94|1003
1625148600000|2021-07-01 14:10:00|1780.77|1780.27|1776.13|1775.83|1781.08|1780.69|1775.81|1775.44|1032
1625148900000|2021-07-01 14:15:00|1775.83|1775.53|1776.3|1776|1777.42|1776.92|1775.39|1774.89|1069
1625149200000|2021-07-01 14:20:00|1776.47|1775.97|1777.1|1776.6|1777.41|1777.11|1776.32|1775.97|888
1625149500000|2021-07-01 14:25:00|1776.77|1776.47|1777.18|1776.68|1777.9|1777.52|1776.38|1776.08|773
1625149800000|2021-07-01 14:30:00|1777.16|1776.66|1775.98|1775.68|1777.58|1777.22|1775.83|1775.53|910
1625150100000|2021-07-01 14:35:00|1775.96|1775.66|1775.09|1774.59|1776.57|1776.21|1774.59|1774.09|866
1625150400000|2021-07-01 14:40:00|1775.13|1774.63|1774.08|1773.78|1775.67|1775.37|1773.21|1772.71|982
1625150700000|2021-07-01 14:45:00|1774.11|1773.81|1774.69|1774.19|1775.34|1774.97|1773.79|1773.47|817
1625151000000|2021-07-01 14:50:00|1774.75|1774.25|1774.77|1774.27|1775.17|1774.67|1773.86|1773.49|833
1625151300000|2021-07-01 14:55:00|1774.78|1774.28|1774.46|1774.16|1775.74|1775.33|1774.05|1773.67|820
1625151600000|2021-07-01 15:00:00|1774.47|1774.17|1775.1|1774.6|1775.24|1774.84|1774.08|1773.65|846
1625151900000|2021-07-01 15:05:00|1775.09|1774.59|1775.57|1775.07|1775.77|1775.37|1774.9|1774.46|738
1625152200000|2021-07-01 15:10:00|1775.58|1775.08|1770.73|1770.43|1775.58|1775.08|1770.63|1770.31|895
1625152500000|2021-07-01 15:15:00|1770.66|1770.36|1768.74|1768.44|1772.56|1772.08|1768.55|1768.2|964
1625152800000|2021-07-01 15:20:00|1768.73|1768.43|1770.53|1770.03|1770.81|1770.43|1768.52|1768.13|884
1625153100000|2021-07-01 15:25:00|1770.52|1770.02|1769.17|1768.87|1770.54|1770.04|1769.08|1768.66|749
1625153400000|2021-07-01 15:30:00|1769.23|1768.93|1771.28|1770.98|1771.52|1771.12|1769.02|1768.65|848
1625153700000|2021-07-01 15:35:00|1771.37|1770.87|1771.23|1770.93|1771.71|1771.31|1770.79|1770.39|778
1625154000000|2021-07-01 15:40:00|1771.22|1770.92|1771.6|1771.1|1771.88|1771.49|1770.26|1769.84|729
1625154300000|2021-07-01 15:45:00|1771.58|1771.08|1771.2|1770.9|1771.69|1771.3|1771.07|1770.71|635
1625154600000|2021-07-01 15:50:00|1771.19|1770.89|1771.89|1771.59|1772.14|1771.79|1770.85|1770.47|632
1625154900000|2021-07-01 15:55:00|1771.87|1771.57|1771.25|1770.95|1772.15|1771.75|1771.08|1770.65|612
1625155200000|2021-07-01 16:00:00|1771.23|1770.93|1771.39|1770.89|1771.48|1771.1|1770.45|1770.05|620
1625155500000|2021-07-01 16:05:00|1771.4|1770.9|1771.59|1771.09|1771.85|1771.43|1771|1770.61|545
1625155800000|2021-07-01 16:10:00|1771.57|1771.07|1771.21|1770.71|1771.58|1771.19|1770.79|1770.41|585
1625156100000|2021-07-01 16:15:00|1771.16|1770.66|1771.56|1771.06|1771.83|1771.5|1771.09|1770.65|527
1625156400000|2021-07-01 16:20:00|1771.55|1771.05|1770.74|1770.24|1771.67|1771.28|1770.52|1770.07|543
1625156700000|2021-07-01 16:25:00|1770.73|1770.23|1771.28|1770.78|1771.4|1770.97|1770.61|1770.16|472
1625157000000|2021-07-01 16:30:00|1771.35|1770.85|1771.4|1770.9|1771.43|1771.04|1770.63|1770.23|489
1625157300000|2021-07-01 16:35:00|1771.37|1770.87|1770.71|1770.41|1771.43|1770.96|1770.34|1769.94|507
1625157600000|2021-07-01 16:40:00|1770.81|1770.31|1769.64|1769.34|1770.88|1770.5|1768.9|1768.5|617
1625157900000|2021-07-01 16:45:00|1769.68|1769.38|1770.96|1770.46|1771.06|1770.67|1769.68|1769.32|547
1625158200000|2021-07-01 16:50:00|1770.87|1770.57|1772.14|1771.64|1772.14|1771.75|1770.69|1770.26|508
1625158500000|2021-07-01 16:55:00|1772.15|1771.65|1772.13|1771.63|1772.42|1772.04|1771.73|1771.3|519
1625158800000|2021-07-01 17:00:00|1772.05|1771.75|1773.57|1773.07|1773.61|1773.19|1771.91|1771.51|572
1625159100000|2021-07-01 17:05:00|1773.56|1773.06|1774.79|1774.29|1775.1|1774.69|1772.83|1772.49|509
1625159400000|2021-07-01 17:10:00|1774.78|1774.28|1774.75|1774.25|1775.49|1775.08|1774.15|1773.78|525
1625159700000|2021-07-01 17:15:00|1774.74|1774.24|1775.35|1774.85|1775.77|1775.37|1774.22|1773.79|494
1625160000000|2021-07-01 17:20:00|1775.34|1774.84|1775.55|1775.05|1776.06|1775.65|1774.76|1774.36|606
1625160300000|2021-07-01 17:25:00|1775.7|1775.2|1776.98|1776.68|1777.11|1776.77|1775.57|1775.2|719
1625160600000|2021-07-01 17:30:00|1776.94|1776.48|1775.9|1775.6|1776.94|1776.48|1775.56|1775.15|575
1625160900000|2021-07-01 17:35:00|1775.91|1775.61|1774.95|1774.65|1776.41|1776.03|1774.45|1774.07|629
1625161200000|2021-07-01 17:40:00|1774.96|1774.66|1774.32|1773.82|1775.46|1775.05|1774.23|1773.81|453
1625161500000|2021-07-01 17:45:00|1774.33|1773.83|1774.84|1774.34|1774.88|1774.47|1774.31|1773.83|375
1625161800000|2021-07-01 17:50:00|1774.85|1774.35|1773.71|1773.21|1774.85|1774.46|1773.49|1773.12|428
1625162100000|2021-07-01 17:55:00|1773.69|1773.19|1773.57|1773.07|1773.92|1773.53|1773.39|1772.89|379
1625162400000|2021-07-01 18:00:00|1773.58|1773.08|1773.42|1772.92|1773.8|1773.39|1772.9|1772.5|490
1625162700000|2021-07-01 18:05:00|1773.39|1773.09|1774.47|1773.97|1774.47|1774.05|1773.32|1772.92|564
1625163000000|2021-07-01 18:10:00|1774.46|1773.96|1773.53|1773.03|1774.51|1774.1|1773.15|1772.83|482
1625163300000|2021-07-01 18:15:00|1773.54|1773.04|1773.8|1773.3|1773.98|1773.64|1773.27|1772.92|382
1625163600000|2021-07-01 18:20:00|1773.71|1773.41|1773.45|1772.95|1773.95|1773.58|1773.25|1772.89|422
1625163900000|2021-07-01 18:25:00|1773.44|1772.94|1773.54|1773.24|1773.76|1773.37|1773.36|1772.94|397
1625164200000|2021-07-01 18:30:00|1773.55|1773.25|1773.43|1772.93|1773.68|1773.27|1773.33|1772.92|205
1625164500000|2021-07-01 18:35:00|1773.44|1772.94|1773.37|1773.07|1773.51|1773.12|1773.03|1772.64|315
1625164800000|2021-07-01 18:40:00|1773.45|1772.95|1773.98|1773.48|1773.99|1773.61|1773.24|1772.84|295
1625165100000|2021-07-01 18:45:00|1773.99|1773.49|1775.51|1775.21|1776.1|1775.69|1773.87|1773.48|494
1625165400000|2021-07-01 18:50:00|1775.5|1775.2|1775.05|1774.55|1775.68|1775.29|1774.91|1774.51|449
1625165700000|2021-07-01 18:55:00|1775.06|1774.56|1775.14|1774.84|1775.45|1775.07|1774.97|1774.56|465
1625166000000|2021-07-01 19:00:00|1774.97|1774.67|1775.59|1775.29|1775.65|1775.29|1774.71|1774.26|472
1625166300000|2021-07-01 19:05:00|1775.58|1775.28|1775.17|1774.87|1775.71|1775.37|1775.03|1774.64|339
1625166600000|2021-07-01 19:10:00|1775.16|1774.86|1775.04|1774.54|1775.31|1774.89|1774.72|1774.33|445
1625166900000|2021-07-01 19:15:00|1774.96|1774.66|1775.66|1775.36|1776.01|1775.63|1774.93|1774.53|382
1625167200000|2021-07-01 19:20:00|1775.68|1775.38|1775.66|1775.36|1776|1775.63|1775.6|1775.25|289
1625167500000|2021-07-01 19:25:00|1775.65|1775.35|1775.54|1775.04|1775.77|1775.45|1775.33|1774.93|237
1625167800000|2021-07-01 19:30:00|1775.55|1775.05|1775.63|1775.13|1775.9|1775.51|1775.06|1774.65|418
1625168100000|2021-07-01 19:35:00|1775.64|1775.14|1775.55|1775.25|1775.83|1775.44|1775.42|1775.03|352
1625168400000|2021-07-01 19:40:00|1775.56|1775.26|1776.39|1775.89|1776.39|1776|1775.55|1775.16|282
1625168700000|2021-07-01 19:45:00|1776.37|1775.87|1776.32|1775.82|1776.48|1776.06|1776.11|1775.72|298
1625169000000|2021-07-01 19:50:00|1776.21|1775.91|1775.4|1774.9|1776.38|1776|1775.21|1774.85|385
1625169300000|2021-07-01 19:55:00|1775.47|1775.17|1776.34|1776.04|1776.47|1776.07|1775.45|1775.14|496
1625169600000|2021-07-01 20:00:00|1776.32|1776.02|1775.89|1775.39|1776.39|1776.02|1775.67|1775.27|353
1625169900000|2021-07-01 20:05:00|1775.86|1775.36|1775.92|1775.42|1775.97|1775.55|1775.54|1775.13|212
1625170200000|2021-07-01 20:10:00|1775.91|1775.41|1776.38|1775.88|1776.64|1776.23|1775.85|1775.35|231
1625170500000|2021-07-01 20:15:00|1776.39|1775.89|1776.6|1776.1|1776.68|1776.18|1776.36|1775.86|161
1625170800000|2021-07-01 20:20:00|1776.62|1776.12|1776.62|1776.12|1776.7|1776.26|1776.23|1775.73|206
1625171100000|2021-07-01 20:25:00|1776.61|1776.11|1776.76|1776.26|1776.82|1776.32|1776.58|1776.08|127
1625171400000|2021-07-01 20:30:00|1776.77|1776.27|1777.09|1776.59|1777.19|1776.69|1776.74|1776.24|199
1625171700000|2021-07-01 20:35:00|1777.08|1776.58|1777.27|1776.77|1777.34|1776.84|1777.08|1776.58|194
1625172000000|2021-07-01 20:40:00|1777.28|1776.78|1777.14|1776.64|1777.29|1776.89|1776.89|1776.39|216
1625172300000|2021-07-01 20:45:00|1777.13|1776.63|1776.59|1776.09|1777.14|1776.64|1776.4|1775.99|225
1625172600000|2021-07-01 20:50:00|1776.6|1776.1|1776.86|1776.36|1777.13|1776.63|1776.58|1776.08|229
1625172900000|2021-07-01 20:55:00|1776.87|1776.37|1777.28|1776.78|1777.29|1776.79|1776.65|1776.18|206
1625176800000|2021-07-01 22:00:00|1777.39|1776.89|1776.68|1776.18|1777.44|1776.94|1776.54|1776.04|187
1625177100000|2021-07-01 22:05:00|1776.7|1776.2|1776.45|1775.95|1777|1776.5|1776.44|1775.94|196
1625177400000|2021-07-01 22:10:00|1776.48|1775.98|1776.3|1775.8|1776.48|1775.98|1776.15|1775.65|139
1625177700000|2021-07-01 22:15:00|1776.38|1775.88|1776.52|1776.02|1776.76|1776.26|1776.3|1775.8|130
1625178000000|2021-07-01 22:20:00|1776.5|1776|1776.25|1775.75|1776.67|1776.17|1776.24|1775.74|170
1625178300000|2021-07-01 22:25:00|1776.26|1775.76|1776.24|1775.74|1776.3|1775.8|1776.02|1775.52|159
1625178600000|2021-07-01 22:30:00|1776.13|1775.63|1776.53|1776.03|1776.53|1776.13|1776.08|1775.58|191
1625178900000|2021-07-01 22:35:00|1776.52|1776.02|1776.7|1776.2|1776.7|1776.2|1776.15|1775.65|143
1625179200000|2021-07-01 22:40:00|1776.71|1776.21|1776.44|1775.94|1776.71|1776.21|1776.25|1775.75|210
1625179500000|2021-07-01 22:45:00|1776.43|1775.93|1776.36|1775.86|1776.63|1776.13|1776.3|1775.8|126
1625179800000|2021-07-01 22:50:00|1776.35|1775.85|1776.61|1776.11|1776.78|1776.28|1776.34|1775.84|177
1625180100000|2021-07-01 22:55:00|1776.63|1776.13|1776.59|1776.09|1776.76|1776.32|1776.53|1776.03|166
1625180400000|2021-07-01 23:00:00|1776.55|1776.25|1776.77|1776.27|1776.83|1776.33|1776.49|1776.09|128
1625180700000|2021-07-01 23:05:00|1776.82|1776.32|1776.6|1776.1|1776.82|1776.32|1776.6|1776.1|114
1625181000000|2021-07-01 23:10:00|1776.59|1776.09|1776.3|1775.8|1776.6|1776.1|1776.28|1775.78|96
1625181300000|2021-07-01 23:15:00|1776.28|1775.78|1776.23|1775.73|1776.35|1775.85|1776.13|1775.63|139
1625181600000|2021-07-01 23:20:00|1776.22|1775.72|1775.77|1775.27|1776.34|1775.87|1775.61|1775.15|208
1625181900000|2021-07-01 23:25:00|1775.8|1775.3|1775.59|1775.09|1776.03|1775.55|1775.43|1775|237
1625182200000|2021-07-01 23:30:00|1775.6|1775.1|1775.86|1775.36|1775.96|1775.59|1775.48|1775.07|268
1625182500000|2021-07-01 23:35:00|1775.84|1775.34|1776.2|1775.7|1776.22|1775.74|1775.84|1775.34|218
1625182800000|2021-07-01 23:40:00|1776.18|1775.68|1776.46|1776.16|1776.58|1776.18|1776.07|1775.57|192
1625183100000|2021-07-01 23:45:00|1776.45|1776.15|1775.81|1775.31|1776.63|1776.19|1775.62|1775.26|233
1625183400000|2021-07-01 23:50:00|1775.85|1775.35|1775.58|1775.08|1775.88|1775.38|1775.52|1775.08|186
1625183700000|2021-07-01 23:55:00|1775.6|1775.1|1775.9|1775.4|1776.02|1775.59|1775.58|1775.08|215
1625184000000|2021-07-02 00:00:00|1775.89|1775.39|1775.49|1774.99|1775.9|1775.5|1775.3|1774.8|301
1625184300000|2021-07-02 00:05:00|1775.5|1775|1775.7|1775.2|1775.74|1775.32|1775.38|1774.88|267
1625184600000|2021-07-02 00:10:00|1775.69|1775.19|1776.16|1775.66|1776.21|1775.76|1775.62|1775.12|250
1625184900000|2021-07-02 00:15:00|1776.17|1775.67|1776.52|1776.02|1776.57|1776.07|1775.93|1775.43|333
1625185200000|2021-07-02 00:20:00|1776.53|1776.03|1776.97|1776.47|1777.04|1776.61|1775.99|1775.49|325
1625185500000|2021-07-02 00:25:00|1776.96|1776.46|1776.52|1776.02|1777.04|1776.66|1776.29|1775.9|469
1625185800000|2021-07-02 00:30:00|1776.6|1776.1|1777.09|1776.59|1777.32|1776.82|1776.4|1776.01|319
1625186100000|2021-07-02 00:35:00|1777.1|1776.6|1778.49|1777.99|1778.54|1778.09|1777.05|1776.55|328
1625186400000|2021-07-02 00:40:00|1778.5|1778|1778.23|1777.73|1778.73|1778.23|1778.23|1777.73|277
1625186700000|2021-07-02 00:45:00|1778.25|1777.75|1777.77|1777.27|1778.27|1777.77|1777.67|1777.17|292
1625187000000|2021-07-02 00:50:00|1777.78|1777.28|1777.55|1777.05|1777.98|1777.48|1777.41|1776.91|383
1625187300000|2021-07-02 00:55:00|1777.61|1777.11|1777.64|1777.14|1777.75|1777.25|1777.37|1776.87|293
1625187600000|2021-07-02 01:00:00|1777.59|1777.09|1777.37|1776.87|1778.57|1778.07|1776.7|1776.2|737
1625187900000|2021-07-02 01:05:00|1777.35|1776.85|1777.29|1776.79|1777.97|1777.56|1776.86|1776.36|577
1625188200000|2021-07-02 01:10:00|1777.3|1776.8|1777.71|1777.21|1778.02|1777.52|1776.9|1776.4|508
1625188500000|2021-07-02 01:15:00|1777.73|1777.23|1778.72|1778.22|1778.74|1778.24|1777.5|1777|529
1625188800000|2021-07-02 01:20:00|1778.74|1778.24|1779.11|1778.61|1779.2|1778.76|1778.42|1777.92|561
1625189100000|2021-07-02 01:25:00|1779.1|1778.6|1779.36|1778.86|1779.69|1779.3|1778.62|1778.12|500
1625189400000|2021-07-02 01:30:00|1779.38|1778.88|1779.3|1778.8|1779.54|1779.11|1778.98|1778.54|577
1625189700000|2021-07-02 01:35:00|1779.28|1778.78|1779.58|1779.08|1779.99|1779.49|1779.17|1778.67|513
1625190000000|2021-07-02 01:40:00|1779.57|1779.07|1779.88|1779.38|1780.1|1779.6|1779.53|1779.03|568
1625190300000|2021-07-02 01:45:00|1779.89|1779.39|1780.12|1779.62|1780.13|1779.63|1779.18|1778.75|528
1625190600000|2021-07-02 01:50:00|1780.1|1779.6|1779.01|1778.51|1780.1|1779.6|1778.54|1778.06|593
1625190900000|2021-07-02 01:55:00|1779.02|1778.52|1778.53|1778.03|1779.13|1778.63|1778.31|1777.83|502
1625191200000|2021-07-02 02:00:00|1778.49|1777.99|1777.57|1777.07|1778.69|1778.31|1777.45|1776.95|538
1625191500000|2021-07-02 02:05:00|1777.58|1777.08|1778|1777.5|1778.56|1778.18|1777.48|1776.98|542
1625191800000|2021-07-02 02:10:00|1778.01|1777.51|1778.84|1778.34|1779.06|1778.66|1777.92|1777.49|426
1625192100000|2021-07-02 02:15:00|1778.85|1778.35|1778.78|1778.28|1778.99|1778.5|1778.59|1778.15|288
1625192400000|2021-07-02 02:20:00|1778.77|1778.27|1778.37|1777.87|1778.79|1778.29|1778.06|1777.56|275
1625192700000|2021-07-02 02:25:00|1778.36|1777.86|1778.08|1777.58|1778.47|1777.97|1777.97|1777.47|217
1625193000000|2021-07-02 02:30:00|1778.09|1777.59|1778.59|1778.09|1778.62|1778.12|1777.9|1777.47|405
1625193300000|2021-07-02 02:35:00|1778.61|1778.11|1778.18|1777.68|1778.95|1778.45|1778.17|1777.67|364
1625193600000|2021-07-02 02:40:00|1778.15|1777.65|1778.2|1777.7|1778.33|1777.83|1777.8|1777.3|347
1625193900000|2021-07-02 02:45:00|1778.15|1777.65|1778.24|1777.94|1778.46|1778.06|1777.79|1777.36|378
1625194200000|2021-07-02 02:50:00|1778.25|1777.95|1778.75|1778.25|1778.88|1778.38|1778.25|1777.77|311
1625194500000|2021-07-02 02:55:00|1778.74|1778.24|1778.7|1778.4|1778.82|1778.46|1778.42|1777.92|367
1625194800000|2021-07-02 03:00:00|1778.66|1778.36|1778.87|1778.37|1779.03|1778.53|1778.4|1777.99|324
1625195100000|2021-07-02 03:05:00|1778.86|1778.36|1779.12|1778.62|1779.17|1778.67|1778.67|1778.17|402
1625195400000|2021-07-02 03:10:00|1779.11|1778.61|1778.85|1778.35|1779.59|1779.09|1778.72|1778.22|441
1625195700000|2021-07-02 03:15:00|1778.84|1778.34|1778.78|1778.28|1779.2|1778.7|1778.7|1778.23|208
1625196000000|2021-07-02 03:20:00|1778.77|1778.27|1779|1778.5|1779.05|1778.55|1778.5|1778|253
1625196300000|2021-07-02 03:25:00|1778.99|1778.49|1779.14|1778.64|1779.36|1778.87|1778.78|1778.32|336
1625196600000|2021-07-02 03:30:00|1779.13|1778.63|1779.61|1779.11|1779.61|1779.11|1779.13|1778.63|269
1625196900000|2021-07-02 03:35:00|1779.59|1779.09|1779.68|1779.18|1779.79|1779.29|1779.44|1778.94|251
1625197200000|2021-07-02 03:40:00|1779.7|1779.2|1779.55|1779.05|1779.7|1779.26|1779.26|1778.85|289
1625197500000|2021-07-02 03:45:00|1779.53|1779.03|1778.89|1778.39|1779.66|1779.16|1778.87|1778.37|194
1625197800000|2021-07-02 03:50:00|1778.88|1778.38|1778.83|1778.33|1779.04|1778.54|1778.69|1778.26|162
1625198100000|2021-07-02 03:55:00|1778.86|1778.36|1779.22|1778.72|1779.54|1779.04|1778.84|1778.34|228
1625198400000|2021-07-02 04:00:00|1779.23|1778.73|1778.85|1778.35|1779.32|1778.82|1778.74|1778.24|254
1625198700000|2021-07-02 04:05:00|1778.86|1778.36|1778.43|1777.93|1778.93|1778.43|1778.43|1777.93|199
1625199000000|2021-07-02 04:10:00|1778.44|1777.94|1778.26|1777.96|1778.63|1778.19|1778.13|1777.63|292
1625199300000|2021-07-02 04:15:00|1778.28|1777.98|1778.52|1778.02|1778.55|1778.05|1778.07|1777.57|317
1625199600000|2021-07-02 04:20:00|1778.4|1778.1|1778.88|1778.38|1779|1778.52|1778.4|1778|215
1625199900000|2021-07-02 04:25:00|1778.83|1778.33|1778.51|1778.01|1778.98|1778.59|1778.34|1777.98|272
1625200200000|2021-07-02 04:30:00|1778.47|1777.97|1778.6|1778.1|1778.68|1778.18|1778.33|1777.93|236
1625200500000|2021-07-02 04:35:00|1778.61|1778.11|1778.35|1777.85|1778.74|1778.31|1778.2|1777.8|206
1625200800000|2021-07-02 04:40:00|1778.26|1777.76|1778.4|1777.9|1778.59|1778.17|1778.22|1777.76|180
1625201100000|2021-07-02 04:45:00|1778.38|1777.88|1778.37|1777.87|1778.55|1778.05|1778.18|1777.76|160
1625201400000|2021-07-02 04:50:00|1778.36|1777.86|1778.7|1778.2|1778.71|1778.21|1778.36|1777.86|152
1625201700000|2021-07-02 04:55:00|1778.71|1778.21|1778.34|1777.84|1778.78|1778.28|1778.25|1777.75|212
1625202000000|2021-07-02 05:00:00|1778.33|1777.83|1777.89|1777.39|1778.37|1777.89|1777.79|1777.29|330
1625202300000|2021-07-02 05:05:00|1777.91|1777.41|1778.06|1777.56|1778.07|1777.59|1777.67|1777.17|344
1625202600000|2021-07-02 05:10:00|1778.07|1777.57|1778.48|1777.98|1778.51|1778.01|1778.03|1777.53|204
1625202900000|2021-07-02 05:15:00|1778.56|1778.06|1778.69|1778.19|1779.08|1778.61|1778.18|1777.73|446
1625203200000|2021-07-02 05:20:00|1778.63|1778.13|1777.97|1777.47|1778.7|1778.32|1777.84|1777.34|307
1625203500000|2021-07-02 05:25:00|1778|1777.5|1778.5|1778|1778.5|1778.07|1777.86|1777.5|290
1625203800000|2021-07-02 05:30:00|1778.48|1777.98|1778.9|1778.4|1779.06|1778.56|1778.35|1777.85|401
1625204100000|2021-07-02 05:35:00|1778.89|1778.39|1778.52|1778.02|1779.35|1778.85|1778.15|1777.65|538
1625204400000|2021-07-02 05:40:00|1778.49|1777.99|1778.93|1778.43|1779.05|1778.55|1778.28|1777.78|367
1625204700000|2021-07-02 05:45:00|1778.94|1778.44|1779.35|1778.85|1779.68|1779.22|1778.93|1778.43|461
1625205000000|2021-07-02 05:50:00|1779.33|1778.83|1779.05|1778.55|1780.01|1779.51|1778.94|1778.44|427
1625205300000|2021-07-02 05:55:00|1779.06|1778.56|1778.47|1777.97|1779.25|1778.75|1778.15|1777.68|489
1625205600000|2021-07-02 06:00:00|1778.38|1777.88|1778.04|1777.54|1778.7|1778.2|1777.29|1776.87|655
1625205900000|2021-07-02 06:05:00|1778.03|1777.53|1778.41|1777.91|1778.73|1778.23|1777.52|1777.11|548
1625206200000|2021-07-02 06:10:00|1778.46|1777.96|1777.76|1777.26|1778.58|1778.08|1777.6|1777.1|429
1625206500000|2021-07-02 06:15:00|1777.82|1777.32|1778.4|1777.9|1778.81|1778.31|1777.82|1777.32|396
1625206800000|2021-07-02 06:20:00|1778.39|1777.89|1779.19|1778.69|1779.22|1778.72|1778.23|1777.73|353
1625207100000|2021-07-02 06:25:00|1779.2|1778.7|1778.26|1777.76|1779.2|1778.7|1776.84|1776.34|572
1625207400000|2021-07-02 06:30:00|1778.25|1777.75|1777.22|1776.72|1778.63|1778.14|1777.11|1776.64|566
1625207700000|2021-07-02 06:35:00|1777.19|1776.69|1777.84|1777.34|1778.12|1777.73|1777.13|1776.63|513
1625208000000|2021-07-02 06:40:00|1777.88|1777.38|1778.28|1777.78|1778.39|1777.95|1777.47|1777.09|627
1625208300000|2021-07-02 06:45:00|1778.27|1777.77|1777.37|1776.87|1778.47|1778.08|1776.87|1776.49|698
1625208600000|2021-07-02 06:50:00|1777.39|1776.89|1777.19|1776.69|1777.44|1776.94|1776.38|1775.89|539
1625208900000|2021-07-02 06:55:00|1777.18|1776.68|1776.2|1775.7|1777.38|1776.88|1776.08|1775.68|480
1625209200000|2021-07-02 07:00:00|1776.02|1775.52|1775.95|1775.45|1776.13|1775.72|1775.36|1774.98|736
1625209500000|2021-07-02 07:05:00|1775.94|1775.44|1775.63|1775.13|1776.96|1776.55|1775.54|1775.04|657
1625209800000|2021-07-02 07:10:00|1775.64|1775.14|1774.77|1774.27|1775.98|1775.58|1774.53|1774.13|744
1625210100000|2021-07-02 07:15:00|1774.76|1774.26|1776.85|1776.35|1776.93|1776.43|1774.62|1774.19|650
1625210400000|2021-07-02 07:20:00|1776.86|1776.36|1775.98|1775.48|1777.15|1776.76|1775.16|1774.78|737
1625210700000|2021-07-02 07:25:00|1775.94|1775.44|1776.41|1775.91|1776.47|1776.08|1775.04|1774.69|702
1625211000000|2021-07-02 07:30:00|1776.39|1775.89|1776.09|1775.59|1777.17|1776.75|1776|1775.57|724
1625211300000|2021-07-02 07:35:00|1776.1|1775.6|1776.37|1775.87|1777.11|1776.72|1776.01|1775.59|566
1625211600000|2021-07-02 07:40:00|1776.34|1775.84|1777.96|1777.46|1778.14|1777.69|1776.21|1775.83|598
1625211900000|2021-07-02 07:45:00|1777.93|1777.43|1778.09|1777.79|1778.11|1777.79|1777.25|1776.79|520
1625212200000|2021-07-02 07:50:00|1778.04|1777.74|1778.11|1777.61|1778.76|1778.39|1777.76|1777.38|560
1625212500000|2021-07-02 07:55:00|1778.13|1777.63|1778.21|1777.91|1778.47|1778.12|1777.75|1777.35|610
1625212800000|2021-07-02 08:00:00|1778.25|1777.95|1779.41|1778.91|1779.47|1778.98|1778.01|1777.59|587
1625213100000|2021-07-02 08:05:00|1779.45|1778.95|1780.56|1780.26|1781.17|1780.83|1779.39|1778.9|800
1625213400000|2021-07-02 08:10:00|1780.53|1780.23|1781.77|1781.27|1781.89|1781.55|1780.21|1779.83|686
1625213700000|2021-07-02 08:15:00|1781.65|1781.35|1780.82|1780.52|1781.84|1781.44|1780.4|1780.03|743
1625214000000|2021-07-02 08:20:00|1780.76|1780.46|1783.28|1782.78|1784.08|1783.78|1780.56|1780.22|822
1625214300000|2021-07-02 08:25:00|1783.29|1782.79|1783.04|1782.54|1783.38|1782.88|1782.53|1782.1|610
1625214600000|2021-07-02 08:30:00|1782.99|1782.49|1783.53|1783.23|1783.79|1783.4|1782.59|1782.12|635
1625214900000|2021-07-02 08:35:00|1783.62|1783.12|1783.42|1782.92|1784.28|1783.85|1783.03|1782.64|642
1625215200000|2021-07-02 08:40:00|1783.44|1782.94|1783.42|1783.12|1784.51|1784.13|1783.01|1782.6|593
1625215500000|2021-07-02 08:45:00|1783.49|1783.19|1782.95|1782.65|1784.03|1783.59|1782.95|1782.55|570
1625215800000|2021-07-02 08:50:00|1782.96|1782.66|1782.89|1782.39|1783.7|1783.33|1782.74|1782.32|572
1625216100000|2021-07-02 08:55:00|1782.65|1782.35|1782.19|1781.89|1783.22|1782.81|1782.17|1781.77|565
1625216400000|2021-07-02 09:00:00|1782.29|1781.79|1782.4|1781.9|1782.86|1782.36|1781.99|1781.56|602
1625216700000|2021-07-02 09:05:00|1782.39|1781.89|1782.49|1781.99|1782.76|1782.39|1782.18|1781.79|481
1625217000000|2021-07-02 09:10:00|1782.48|1781.98|1783.26|1782.96|1783.52|1783.11|1782.25|1781.85|401
1625217300000|2021-07-02 09:15:00|1783.32|1783.02|1782.38|1781.88|1783.7|1783.34|1782.33|1781.83|543
1625217600000|2021-07-02 09:20:00|1782.3|1782|1782.66|1782.16|1783.04|1782.64|1782.29|1781.9|455
1625217900000|2021-07-02 09:25:00|1782.6|1782.1|1781.67|1781.17|1782.88|1782.5|1781.44|1781.05|552
1625218200000|2021-07-02 09:30:00|1781.77|1781.27|1783.73|1783.23|1784.21|1783.84|1781.54|1781.16|552
1625218500000|2021-07-02 09:35:00|1783.72|1783.22|1783.85|1783.55|1784.03|1783.59|1783.23|1782.84|493
1625218800000|2021-07-02 09:40:00|1783.99|1783.69|1782.82|1782.32|1784.07|1783.72|1782.82|1782.32|428
1625219100000|2021-07-02 09:45:00|1782.84|1782.34|1782.9|1782.4|1783.07|1782.67|1782.65|1782.25|395
1625219400000|2021-07-02 09:50:00|1782.88|1782.38|1782.65|1782.15|1783.16|1782.7|1781.99|1781.6|480
1625219700000|2021-07-02 09:55:00|1782.57|1782.27|1782.12|1781.62|1783.02|1782.64|1782.01|1781.61|497
1625220000000|2021-07-02 10:00:00|1782.04|1781.74|1782.62|1782.12|1782.85|1782.48|1781.91|1781.59|455
1625220300000|2021-07-02 10:05:00|1782.65|1782.15|1783.23|1782.93|1783.37|1782.98|1782.54|1782.13|431
1625220600000|2021-07-02 10:10:00|1783.33|1782.83|1783.58|1783.08|1783.82|1783.48|1782.99|1782.6|459
1625220900000|2021-07-02 10:15:00|1783.57|1783.07|1783.78|1783.48|1783.91|1783.51|1782.8|1782.4|528
1625221200000|2021-07-02 10:20:00|1783.77|1783.47|1783.54|1783.24|1784.55|1784.15|1783.4|1783.01|452
1625221500000|2021-07-02 10:25:00|1783.55|1783.25|1783.99|1783.49|1784.09|1783.66|1783.03|1782.63|492
1625221800000|2021-07-02 10:30:00|1783.98|1783.48|1785.67|1785.17|1785.69|1785.28|1783.63|1783.24|593
1625222100000|2021-07-02 10:35:00|1785.57|1785.27|1786.57|1786.07|1786.58|1786.18|1785.19|1784.79|668
1625222400000|2021-07-02 10:40:00|1786.58|1786.08|1787.25|1786.75|1788.16|1787.74|1786.58|1786.08|630
1625222700000|2021-07-02 10:45:00|1787.27|1786.77|1787.37|1786.87|1788|1787.65|1787.17|1786.75|539
1625223000000|2021-07-02 10:50:00|1787.39|1786.89|1788.21|1787.71|1788.22|1787.83|1787.15|1786.74|586
1625223300000|2021-07-02 10:55:00|1788.22|1787.72|1787.44|1786.94|1788.37|1787.91|1787.22|1786.72|592
1625223600000|2021-07-02 11:00:00|1787.36|1787.06|1787.94|1787.64|1788.38|1787.92|1787.23|1786.88|661
1625223900000|2021-07-02 11:05:00|1788.06|1787.56|1786.58|1786.28|1788.06|1787.58|1786.51|1786.15|653
1625224200000|2021-07-02 11:10:00|1786.59|1786.29|1786.9|1786.6|1787.44|1787.1|1785.19|1784.89|759
1625224500000|2021-07-02 11:15:00|1786.86|1786.56|1786.91|1786.41|1787.23|1786.87|1786.29|1785.89|685
1625224800000|2021-07-02 11:20:00|1786.94|1786.44|1786.68|1786.38|1787.37|1786.97|1786.33|1785.93|498
1625225100000|2021-07-02 11:25:00|1786.7|1786.4|1786.3|1786|1786.82|1786.51|1785.46|1785.06|592
1625225400000|2021-07-02 11:30:00|1786.31|1786.01|1786.2|1785.9|1786.69|1786.29|1785.84|1785.44|598
1625225700000|2021-07-02 11:35:00|1786.3|1785.8|1786.53|1786.03|1786.71|1786.41|1785.99|1785.62|583
1625226000000|2021-07-02 11:40:00|1786.47|1786.17|1786.98|1786.68|1787.17|1786.76|1786.17|1785.77|578
1625226300000|2021-07-02 11:45:00|1787.02|1786.72|1788.18|1787.88|1788.44|1788.02|1786.9|1786.53|723
1625226600000|2021-07-02 11:50:00|1788.16|1787.86|1788.57|1788.27|1789.09|1788.66|1787.72|1787.29|779
1625226900000|2021-07-02 11:55:00|1788.58|1788.28|1786.09|1785.79|1788.71|1788.32|1786.01|1785.64|757
1625227200000|2021-07-02 12:00:00|1786.12|1785.82|1784.65|1784.35|1786.47|1786.17|1784.57|1784.17|858
1625227500000|2021-07-02 12:05:00|1784.76|1784.26|1785.41|1784.91|1785.88|1785.49|1783.34|1783.01|902
1625227800000|2021-07-02 12:10:00|1785.47|1784.97|1784.75|1784.25|1786.14|1785.79|1784.17|1783.77|808
1625228100000|2021-07-02 12:15:00|1784.74|1784.24|1784.89|1784.59|1785.98|1785.52|1783.73|1783.43|784
1625228400000|2021-07-02 12:20:00|1784.91|1784.61|1780.76|1780.26|1784.91|1784.61|1780.76|1780.26|1003
1625228700000|2021-07-02 12:25:00|1780.67|1780.17|1781.16|1780.66|1782.27|1781.77|1780.67|1780.17|837
1625229000000|2021-07-02 12:30:00|1781.18|1780.68|1787.39|1786.89|1787.39|1786.92|1776.58|1776.08|1270
1625229300000|2021-07-02 12:35:00|1787.23|1786.73|1786.69|1786.19|1794.12|1793.82|1784.62|1784.12|1250
1625229600000|2021-07-02 12:40:00|1786.76|1786.26|1789.09|1788.59|1789.71|1789.21|1783.93|1783.43|1145
1625229900000|2021-07-02 12:45:00|1789.13|1788.63|1787.33|1787.03|1789.56|1789.06|1786.6|1786.1|1118
1625230200000|2021-07-02 12:50:00|1787.26|1786.96|1790.58|1790.28|1791.51|1791.21|1786.25|1785.83|1162
1625230500000|2021-07-02 12:55:00|1790.61|1790.31|1789.87|1789.37|1793.32|1792.82|1789.36|1788.86|1159
1625230800000|2021-07-02 13:00:00|1789.81|1789.31|1791.44|1791.14|1794.43|1793.93|1789.81|1789.31|1150
1625231100000|2021-07-02 13:05:00|1791.51|1791.21|1794.85|1794.35|1795.24|1794.94|1791.51|1791.1|1063
1625231400000|2021-07-02 13:10:00|1795.09|1794.79|1793.22|1792.92|1795.37|1794.99|1793.15|1792.77|1017
1625231700000|2021-07-02 13:15:00|1793.23|1792.93|1794.25|1793.75|1794.63|1794.13|1793.1|1792.6|960
1625232000000|2021-07-02 13:20:00|1794.22|1793.72|1791.56|1791.06|1794.37|1793.96|1791.21|1790.71|935
1625232300000|2021-07-02 13:25:00|1791.25|1790.75|1788.64|1788.14|1792.25|1791.93|1788.32|1787.97|1027
1625232600000|2021-07-02 13:30:00|1788.6|1788.1|1790.25|1789.75|1791.21|1790.86|1786.96|1786.46|1095
1625232900000|2021-07-02 13:35:00|1790.26|1789.76|1787.42|1786.92|1790.26|1789.76|1785.85|1785.35|1061
1625233200000|2021-07-02 13:40:00|1787.44|1786.94|1786.19|1785.69|1787.73|1787.28|1784.67|1784.31|1043
1625233500000|2021-07-02 13:45:00|1786.05|1785.55|1783.74|1783.24|1787.45|1786.95|1783.63|1783.13|1308
1625233800000|2021-07-02 13:50:00|1783.46|1783.16|1785.14|1784.64|1785.32|1784.84|1780.38|1779.92|1754
1625234100000|2021-07-02 13:55:00|1785.13|1784.63|1785.87|1785.37|1786.67|1786.17|1784.07|1783.57|1394
1625234400000|2021-07-02 14:00:00|1785.82|1785.32|1785.26|1784.76|1786.99|1786.49|1784.81|1784.31|1435
1625234700000|2021-07-02 14:05:00|1785.24|1784.74|1782.67|1782.37|1785.5|1785|1782.58|1782.28|1318
1625235000000|2021-07-02 14:10:00|1782.65|1782.35|1781.85|1781.55|1784.18|1783.68|1781.36|1780.86|1411
1625235300000|2021-07-02 14:15:00|1781.92|1781.62|1782.23|1781.93|1782.51|1782.21|1778.23|1777.93|1668
1625235600000|2021-07-02 14:20:00|1782.22|1781.92|1783.65|1783.15|1783.92|1783.42|1782.19|1781.7|1369
1625235900000|2021-07-02 14:25:00|1783.67|1783.17|1783.8|1783.3|1784.37|1783.99|1783.32|1782.82|1176
1625236200000|2021-07-02 14:30:00|1783.76|1783.26|1783.97|1783.47|1784.98|1784.68|1783.32|1782.82|1091
1625236500000|2021-07-02 14:35:00|1783.94|1783.44|1784.55|1784.05|1784.91|1784.41|1782.8|1782.33|1066
1625236800000|2021-07-02 14:40:00|1784.54|1784.04|1784.05|1783.55|1784.8|1784.31|1783.32|1782.82|1133
1625237100000|2021-07-02 14:45:00|1784.04|1783.54|1783.34|1782.84|1784.54|1784.04|1782.96|1782.46|1127
1625237400000|2021-07-02 14:50:00|1783.35|1782.85|1782.16|1781.66|1783.62|1783.12|1782.11|1781.61|1006
1625237700000|2021-07-02 14:55:00|1782.18|1781.68|1783.17|1782.67|1784.2|1783.7|1782.15|1781.65|1122
1625238000000|2021-07-02 15:00:00|1783.18|1782.68|1783.58|1783.08|1783.75|1783.3|1781.75|1781.33|1196
1625238300000|2021-07-02 15:05:00|1783.6|1783.1|1782.57|1782.07|1784.22|1783.76|1782.04|1781.54|1104
1625238600000|2021-07-02 15:10:00|1782.67|1782.17|1783.96|1783.46|1784.3|1783.87|1782.58|1782.08|970
1625238900000|2021-07-02 15:15:00|1783.98|1783.48|1784.74|1784.24|1784.74|1784.24|1783.58|1783.08|858
1625239200000|2021-07-02 15:20:00|1784.72|1784.22|1783.93|1783.43|1786.06|1785.56|1783.93|1783.43|992
1625239500000|2021-07-02 15:25:00|1783.94|1783.44|1784.71|1784.21|1784.84|1784.34|1783.58|1783.16|860
1625239800000|2021-07-02 15:30:00|1784.74|1784.24|1784.14|1783.64|1785.68|1785.18|1783.99|1783.56|807
1625240100000|2021-07-02 15:35:00|1784.06|1783.56|1783.96|1783.46|1784.37|1783.87|1783.48|1782.98|722
1625240400000|2021-07-02 15:40:00|1783.97|1783.47|1784.04|1783.54|1784.22|1783.72|1783.31|1782.81|633
1625240700000|2021-07-02 15:45:00|1784.06|1783.56|1784.06|1783.56|1784.38|1783.88|1783.52|1783.02|677
1625241000000|2021-07-02 15:50:00|1784.02|1783.52|1783.43|1782.93|1784.12|1783.62|1782.86|1782.36|777
1625241300000|2021-07-02 15:55:00|1783.44|1782.94|1783.11|1782.61|1783.45|1782.95|1782.93|1782.44|709
1625241600000|2021-07-02 16:00:00|1783.13|1782.63|1782.94|1782.44|1783.39|1782.89|1782.75|1782.29|723
1625241900000|2021-07-02 16:05:00|1783.01|1782.51|1782.81|1782.31|1783.05|1782.55|1782.19|1781.69|649
1625242200000|2021-07-02 16:10:00|1782.8|1782.3|1782.33|1781.83|1783.21|1782.71|1782.32|1781.82|618
1625242500000|2021-07-02 16:15:00|1782.34|1781.84|1782.55|1782.05|1782.67|1782.17|1781.95|1781.45|578
1625242800000|2021-07-02 16:20:00|1782.54|1782.04|1782.11|1781.61|1782.55|1782.05|1781.93|1781.43|501
1625243100000|2021-07-02 16:25:00|1782.12|1781.62|1782.9|1782.4|1783.19|1782.69|1781.93|1781.43|645
1625243400000|2021-07-02 16:30:00|1782.89|1782.39|1782.62|1782.12|1782.93|1782.43|1782.26|1781.76|406
1625243700000|2021-07-02 16:35:00|1782.63|1782.13|1782.7|1782.2|1783.18|1782.68|1782.46|1781.96|436
1625244000000|2021-07-02 16:40:00|1782.68|1782.18|1781.93|1781.43|1782.79|1782.29|1781.85|1781.35|482
1625244300000|2021-07-02 16:45:00|1781.91|1781.41|1782.38|1781.88|1782.78|1782.35|1781.91|1781.41|582
1625244600000|2021-07-02 16:50:00|1782.39|1781.89|1782.4|1781.9|1782.48|1782.1|1781.94|1781.46|528
1625244900000|2021-07-02 16:55:00|1782.39|1781.89|1782.3|1781.8|1782.73|1782.33|1781.7|1781.3|665
1625245200000|2021-07-02 17:00:00|1782.29|1781.79|1783.35|1783.05|1783.47|1783.17|1781.89|1781.5|660
1625245500000|2021-07-02 17:05:00|1783.29|1782.99|1784.28|1783.98|1784.38|1784|1783.25|1782.88|550
1625245800000|2021-07-02 17:10:00|1784.26|1783.96|1784.63|1784.13|1784.73|1784.38|1784.19|1783.8|519
1625246100000|2021-07-02 17:15:00|1784.64|1784.14|1784.13|1783.63|1784.72|1784.36|1784.03|1783.63|507
1625246400000|2021-07-02 17:20:00|1784.05|1783.75|1784.12|1783.62|1784.44|1784.05|1783.71|1783.29|488
1625246700000|2021-07-02 17:25:00|1784.11|1783.61|1782.99|1782.49|1784.78|1784.39|1782.83|1782.37|692
1625247000000|2021-07-02 17:30:00|1783|1782.5|1784.37|1783.87|1784.62|1784.21|1783|1782.5|648
1625247300000|2021-07-02 17:35:00|1784.38|1783.88|1784.88|1784.38|1785.04|1784.61|1784.14|1783.73|585
1625247600000|2021-07-02 17:40:00|1784.87|1784.37|1785.52|1785.02|1785.54|1785.11|1784.44|1784.02|474
1625247900000|2021-07-02 17:45:00|1785.49|1784.99|1786.5|1786.2|1786.91|1786.52|1785.35|1784.97|784
1625248200000|2021-07-02 17:50:00|1786.51|1786.21|1787.46|1787.16|1788.11|1787.71|1786.35|1786.03|695
1625248500000|2021-07-02 17:55:00|1787.44|1787.14|1788.19|1787.89|1788.58|1788.14|1786.99|1786.6|638
1625248800000|2021-07-02 18:00:00|1788.18|1787.88|1789.27|1788.77|1789.42|1789|1788.18|1787.79|671
1625249100000|2021-07-02 18:05:00|1789.26|1788.76|1790.33|1789.83|1790.33|1789.98|1789.15|1788.76|702
1625249400000|2021-07-02 18:10:00|1790.32|1789.82|1791.05|1790.55|1791.2|1790.83|1789.92|1789.51|795
1625249700000|2021-07-02 18:15:00|1791.06|1790.56|1790.17|1789.67|1791.06|1790.69|1789.94|1789.45|749
1625250000000|2021-07-02 18:20:00|1790.16|1789.66|1790.83|1790.33|1790.94|1790.44|1790.1|1789.6|628
1625250300000|2021-07-02 18:25:00|1790.85|1790.35|1791.23|1790.73|1791.23|1790.73|1790.61|1790.11|502
1625250600000|2021-07-02 18:30:00|1791.22|1790.72|1791.73|1791.23|1791.82|1791.52|1791.13|1790.63|456
1625250900000|2021-07-02 18:35:00|1791.7|1791.2|1792.05|1791.55|1792.08|1791.58|1791.54|1791.12|270
1625251200000|2021-07-02 18:40:00|1792.06|1791.56|1791.86|1791.36|1792.12|1791.62|1791.59|1791.13|358
1625251500000|2021-07-02 18:45:00|1791.87|1791.37|1790.93|1790.43|1791.89|1791.39|1790.6|1790.24|582
1625251800000|2021-07-02 18:50:00|1790.94|1790.44|1790.11|1789.61|1790.96|1790.46|1790.05|1789.55|538
1625252100000|2021-07-02 18:55:00|1790.12|1789.62|1790.28|1789.78|1790.33|1789.93|1789.82|1789.39|463
1625252400000|2021-07-02 19:00:00|1790.22|1789.72|1791.09|1790.59|1791.2|1790.7|1789.96|1789.46|544
1625252700000|2021-07-02 19:05:00|1791.08|1790.58|1791.6|1791.1|1791.66|1791.16|1790.78|1790.28|590
1625253000000|2021-07-02 19:10:00|1791.61|1791.11|1791.36|1790.86|1791.66|1791.16|1791.22|1790.72|492
1625253300000|2021-07-02 19:15:00|1791.38|1790.88|1790.63|1790.13|1791.49|1790.99|1790.42|1789.92|355
1625253600000|2021-07-02 19:20:00|1790.62|1790.12|1790.9|1790.4|1791.14|1790.64|1790.49|1789.99|314
1625253900000|2021-07-02 19:25:00|1790.91|1790.41|1790.12|1789.62|1790.98|1790.48|1790|1789.5|434
1625254200000|2021-07-02 19:30:00|1790.06|1789.56|1789.68|1789.18|1790.24|1789.74|1789.66|1789.16|446
1625254500000|2021-07-02 19:35:00|1789.69|1789.19|1788.96|1788.46|1789.82|1789.32|1788.93|1788.43|467
1625254800000|2021-07-02 19:40:00|1789.07|1788.57|1788.56|1788.06|1789.15|1788.65|1788.48|1787.98|495
1625255100000|2021-07-02 19:45:00|1788.55|1788.05|1788.03|1787.53|1788.8|1788.3|1787.91|1787.41|561
1625255400000|2021-07-02 19:50:00|1788.02|1787.52|1787.51|1787.01|1788.16|1787.66|1786.96|1786.46|747
1625255700000|2021-07-02 19:55:00|1787.53|1787.03|1788.19|1787.69|1788.2|1787.7|1786.72|1786.22|983
1625256000000|2021-07-02 20:00:00|1787.73|1787.23|1788.05|1787.55|1788.5|1788|1787.25|1786.75|414
1625256300000|2021-07-02 20:05:00|1788.03|1787.53|1788.1|1787.6|1788.16|1787.66|1787.78|1787.28|207
1625256600000|2021-07-02 20:10:00|1788.11|1787.61|1788.09|1787.59|1788.37|1787.87|1788.03|1787.53|133
1625256900000|2021-07-02 20:15:00|1788.08|1787.58|1788.6|1788.1|1788.88|1788.38|1788.08|1787.58|202
1625257200000|2021-07-02 20:20:00|1788.62|1788.12|1788.77|1788.27|1788.95|1788.45|1788.58|1788.08|157
1625257500000|2021-07-02 20:25:00|1788.78|1788.28|1788.43|1787.93|1788.92|1788.42|1788.29|1787.79|171
1625257800000|2021-07-02 20:30:00|1788.44|1787.94|1788.4|1787.9|1788.76|1788.26|1788.28|1787.78|183
1625258100000|2021-07-02 20:35:00|1788.41|1787.91|1788.79|1788.29|1789.01|1788.51|1788.3|1787.8|172
1625258400000|2021-07-02 20:40:00|1788.52|1788.02|1787.97|1787.47|1788.99|1788.49|1787.88|1787.38|222
1625258700000|2021-07-02 20:45:00|1788.35|1787.85|1786.54|1786.04|1788.35|1787.85|1786.39|1785.89|332
1625259000000|2021-07-02 20:50:00|1786.59|1786.09|1787.95|1787.45|1788.43|1787.93|1786.45|1785.95|280
1625259300000|2021-07-02 20:55:00|1788.1|1787.6|1789.09|1788.59|1789.25|1788.75|1787.48|1786.98|297
1625436000000|2021-07-04 22:00:00|1788.06|1787.56|1787.59|1787.09|1788.13|1787.63|1787.4|1786.9|239
1625436300000|2021-07-04 22:05:00|1787.55|1787.05|1787.88|1787.38|1788.87|1787.74|1787.45|1786.3|324
1625436600000|2021-07-04 22:10:00|1787.89|1787.39|1787.59|1787.09|1788.33|1787.45|1787.23|1785.86|162
1625436900000|2021-07-04 22:15:00|1787.72|1787.22|1787.63|1787.13|1788.78|1787.59|1787.52|1786.17|145
1625437200000|2021-07-04 22:20:00|1787.64|1787.14|1787.32|1786.82|1788.79|1787.55|1787.3|1786.31|156
1625437500000|2021-07-04 22:25:00|1787.33|1786.83|1787.08|1786.58|1787.46|1786.96|1787.05|1786.57|139
1625437800000|2021-07-04 22:30:00|1787.13|1786.63|1786.68|1786.18|1787.28|1786.78|1786.62|1786.12|225
1625438100000|2021-07-04 22:35:00|1786.69|1786.19|1786.45|1785.95|1786.88|1786.38|1786.28|1785.78|198
1625438400000|2021-07-04 22:40:00|1786.47|1785.97|1786.39|1785.89|1786.52|1786.02|1786.27|1785.77|189
1625438700000|2021-07-04 22:45:00|1786.55|1786.05|1786.36|1785.86|1786.55|1786.05|1786.25|1785.75|128
1625439000000|2021-07-04 22:50:00|1786.35|1785.85|1786.29|1785.79|1786.77|1786.27|1786.26|1785.76|184
1625439300000|2021-07-04 22:55:00|1786.24|1785.74|1785.86|1785.36|1786.3|1785.8|1785.83|1785.33|148
1625439600000|2021-07-04 23:00:00|1785.87|1785.37|1787.01|1786.51|1787.02|1786.52|1785.87|1785.37|207
1625439900000|2021-07-04 23:05:00|1787.03|1786.53|1787.06|1786.56|1787.35|1786.85|1786.88|1786.38|214
1625440200000|2021-07-04 23:10:00|1787.07|1786.57|1786.46|1785.96|1787.1|1786.6|1786.21|1785.71|297
1625440500000|2021-07-04 23:15:00|1786.47|1785.97|1786.79|1786.29|1786.89|1786.39|1786.37|1785.87|283
1625440800000|2021-07-04 23:20:00|1786.78|1786.28|1786.42|1785.92|1786.83|1786.33|1786.34|1785.84|226
1625441100000|2021-07-04 23:25:00|1786.41|1785.91|1786.49|1785.99|1786.59|1786.09|1786.31|1785.81|162
1625441400000|2021-07-04 23:30:00|1786.51|1786.01|1786.3|1785.8|1786.69|1786.19|1786.23|1785.73|196
1625441700000|2021-07-04 23:35:00|1786.29|1785.79|1786.22|1785.72|1786.3|1785.8|1785.99|1785.49|191
1625442000000|2021-07-04 23:40:00|1786.24|1785.74|1786.39|1785.89|1786.54|1786.04|1786.13|1785.63|243
1625442300000|2021-07-04 23:45:00|1786.4|1785.9|1786.15|1785.65|1786.44|1785.94|1785.93|1785.43|267
1625442600000|2021-07-04 23:50:00|1786.16|1785.66|1786.88|1786.38|1786.92|1786.42|1786.04|1785.54|271
1625442900000|2021-07-04 23:55:00|1786.85|1786.35|1786.64|1786.14|1787.2|1786.7|1786.44|1785.94|356
1625443200000|2021-07-05 00:00:00|1786.61|1786.11|1785.35|1784.85|1786.61|1786.19|1785.11|1784.61|478
1625443500000|2021-07-05 00:05:00|1785.33|1784.83|1785.4|1784.9|1785.69|1785.19|1785.13|1784.63|347
1625443800000|2021-07-05 00:10:00|1785.41|1784.91|1784.86|1784.36|1785.41|1784.91|1784.82|1784.34|379
1625444100000|2021-07-05 00:15:00|1784.85|1784.35|1785.09|1784.59|1785.6|1785.1|1784.85|1784.35|279
1625444400000|2021-07-05 00:20:00|1785.16|1784.66|1785.29|1784.79|1786.03|1785.53|1785.14|1784.64|374
1625444700000|2021-07-05 00:25:00|1785.31|1784.81|1785.77|1785.27|1785.79|1785.29|1785.09|1784.71|291
1625445000000|2021-07-05 00:30:00|1785.78|1785.28|1785.86|1785.36|1786.19|1785.69|1785.45|1784.95|281
1625445300000|2021-07-05 00:35:00|1785.83|1785.33|1784.89|1784.39|1785.85|1785.35|1784.85|1784.35|304
1625445600000|2021-07-05 00:40:00|1784.92|1784.42|1785.38|1784.88|1785.57|1785.07|1784.78|1784.28|322
1625445900000|2021-07-05 00:45:00|1785.37|1784.87|1785.52|1785.02|1785.67|1785.17|1785.08|1784.58|281
1625446200000|2021-07-05 00:50:00|1785.55|1785.05|1785.82|1785.32|1785.83|1785.33|1785.32|1784.82|414
1625446500000|2021-07-05 00:55:00|1785.81|1785.31|1786.14|1785.84|1786.28|1785.87|1785.69|1785.19|360
1625446800000|2021-07-05 01:00:00|1786.15|1785.85|1787.08|1786.58|1787.15|1786.65|1785.32|1784.82|1085
1625447100000|2021-07-05 01:05:00|1787.17|1786.67|1788.5|1788|1788.56|1788.06|1787.09|1786.59|1005
1625447400000|2021-07-05 01:10:00|1788.4|1787.9|1788.48|1787.98|1788.97|1788.47|1787.66|1787.16|909
1625447700000|2021-07-05 01:15:00|1788.49|1787.99|1789.34|1788.84|1789.44|1789.08|1788.38|1787.88|772
1625448000000|2021-07-05 01:20:00|1789.31|1788.81|1789.07|1788.57|1789.56|1789.06|1788.82|1788.32|659
1625448300000|2021-07-05 01:25:00|1789.06|1788.56|1788.5|1788|1789.26|1788.76|1788.47|1787.97|616
1625448600000|2021-07-05 01:30:00|1788.52|1788.02|1789.18|1788.68|1789.3|1788.8|1788.12|1787.62|688
1625448900000|2021-07-05 01:35:00|1789.19|1788.69|1789.79|1789.29|1790.24|1789.74|1789.15|1788.65|694
1625449200000|2021-07-05 01:40:00|1789.77|1789.27|1789.52|1789.02|1789.87|1789.37|1789.17|1788.67|570
1625449500000|2021-07-05 01:45:00|1789.51|1789.01|1789.86|1789.36|1790.13|1789.63|1789.17|1788.67|656
1625449800000|2021-07-05 01:50:00|1789.87|1789.37|1789.38|1788.88|1790.25|1789.75|1789.11|1788.61|573
1625450100000|2021-07-05 01:55:00|1789.36|1788.86|1789.71|1789.21|1789.95|1789.45|1789.09|1788.59|513
1625450400000|2021-07-05 02:00:00|1789.72|1789.22|1788.86|1788.36|1790.02|1789.52|1788.69|1788.19|628
1625450700000|2021-07-05 02:05:00|1788.88|1788.38|1788.25|1787.75|1788.9|1788.4|1787.9|1787.4|657
1625451000000|2021-07-05 02:10:00|1788.23|1787.73|1788.81|1788.51|1789.05|1788.56|1787.73|1787.23|757
1625451300000|2021-07-05 02:15:00|1788.87|1788.57|1788.41|1787.91|1789.01|1788.58|1788.27|1787.77|308
1625451600000|2021-07-05 02:20:00|1788.52|1788.02|1788.64|1788.14|1788.8|1788.3|1788.28|1787.78|234
1625451900000|2021-07-05 02:25:00|1788.65|1788.15|1788.67|1788.17|1788.77|1788.27|1788.38|1787.88|233
1625452200000|2021-07-05 02:30:00|1788.68|1788.18|1788.55|1788.05|1788.73|1788.24|1788.35|1787.91|474
1625452500000|2021-07-05 02:35:00|1788.54|1788.04|1788.43|1787.93|1788.66|1788.16|1787.58|1787.08|554
1625452800000|2021-07-05 02:40:00|1788.45|1787.95|1788.31|1787.81|1788.74|1788.24|1787.64|1787.14|453
1625453100000|2021-07-05 02:45:00|1788.33|1787.83|1788.39|1787.89|1788.47|1787.97|1787.91|1787.41|467
1625453400000|2021-07-05 02:50:00|1788.4|1787.9|1788.62|1788.12|1788.63|1788.13|1788.09|1787.59|395
1625453700000|2021-07-05 02:55:00|1788.58|1788.08|1788.38|1787.88|1788.64|1788.14|1788.09|1787.76|449
1625454000000|2021-07-05 03:00:00|1788.37|1787.87|1787.91|1787.41|1788.44|1787.94|1787.8|1787.3|438
1625454300000|2021-07-05 03:05:00|1787.92|1787.42|1788.31|1787.81|1788.41|1787.91|1787.84|1787.34|318
1625454600000|2021-07-05 03:10:00|1788.3|1787.8|1788.01|1787.51|1788.79|1788.29|1787.9|1787.4|288
1625454900000|2021-07-05 03:15:00|1788.02|1787.52|1788.33|1787.83|1788.37|1787.87|1787.77|1787.27|390
1625455200000|2021-07-05 03:20:00|1788.34|1787.84|1788.52|1788.02|1788.6|1788.1|1788.16|1787.66|288
1625455500000|2021-07-05 03:25:00|1788.5|1788|1788.07|1787.57|1788.53|1788.03|1787.85|1787.35|380
1625455800000|2021-07-05 03:30:00|1788.02|1787.52|1787.48|1786.98|1788.05|1787.55|1787.35|1786.85|304
1625456100000|2021-07-05 03:35:00|1787.49|1786.99|1787|1786.5|1787.51|1787.01|1786.93|1786.43|308
1625456400000|2021-07-05 03:40:00|1787.02|1786.52|1787.36|1786.86|1787.41|1786.91|1786.88|1786.38|266
1625456700000|2021-07-05 03:45:00|1787.37|1786.87|1786.52|1786.02|1787.4|1786.9|1786.36|1785.93|278
1625457000000|2021-07-05 03:50:00|1786.53|1786.03|1786.78|1786.28|1787.03|1786.53|1786.49|1785.99|256
1625457300000|2021-07-05 03:55:00|1786.77|1786.27|1785.83|1785.33|1786.87|1786.37|1785.69|1785.19|326
1625457600000|2021-07-05 04:00:00|1785.81|1785.31|1786.21|1785.71|1786.33|1785.83|1785.62|1785.12|392
1625457900000|2021-07-05 04:05:00|1786.19|1785.69|1786.51|1786.01|1786.62|1786.12|1786.14|1785.64|245
1625458200000|2021-07-05 04:10:00|1786.48|1785.98|1787.3|1786.8|1787.34|1786.84|1786.47|1785.97|282
1625458500000|2021-07-05 04:15:00|1787.29|1786.79|1787.72|1787.22|1787.79|1787.35|1787.29|1786.79|367
1625458800000|2021-07-05 04:20:00|1787.7|1787.2|1787.07|1786.57|1787.73|1787.23|1786.98|1786.53|286
1625459100000|2021-07-05 04:25:00|1787.08|1786.58|1787.5|1787|1787.55|1787.05|1787.04|1786.54|182
1625459400000|2021-07-05 04:30:00|1787.52|1787.02|1787.77|1787.27|1787.81|1787.31|1787.47|1786.97|197
1625459700000|2021-07-05 04:35:00|1787.78|1787.28|1787.89|1787.39|1787.93|1787.43|1787.72|1787.22|182
1625460000000|2021-07-05 04:40:00|1787.9|1787.4|1788.02|1787.52|1788.29|1787.79|1787.74|1787.38|213
1625460300000|2021-07-05 04:45:00|1788.07|1787.57|1788.15|1787.65|1788.18|1787.68|1787.89|1787.39|201
1625460600000|2021-07-05 04:50:00|1788.16|1787.66|1787.75|1787.25|1788.18|1787.68|1787.63|1787.13|222
1625460900000|2021-07-05 04:55:00|1787.77|1787.27|1787.77|1787.27|1787.78|1787.28|1787.34|1786.84|227
1625461200000|2021-07-05 05:00:00|1787.74|1787.24|1787.34|1786.84|1787.8|1787.3|1787.22|1786.72|219
1625461500000|2021-07-05 05:05:00|1787.35|1786.85|1786.89|1786.39|1787.55|1787.05|1786.88|1786.38|201
1625461800000|2021-07-05 05:10:00|1786.9|1786.4|1786.88|1786.38|1787.14|1786.64|1786.82|1786.32|193
1625462100000|2021-07-05 05:15:00|1786.87|1786.37|1787.48|1786.98|1787.52|1787.02|1786.87|1786.37|224
1625462400000|2021-07-05 05:20:00|1787.49|1786.99|1787.39|1786.89|1787.68|1787.18|1787.31|1786.82|223
1625462700000|2021-07-05 05:25:00|1787.4|1786.9|1788.02|1787.52|1788.14|1787.64|1787.1|1786.6|221
1625463000000|2021-07-05 05:30:00|1788.09|1787.59|1788|1787.5|1788.68|1788.18|1787.71|1787.23|622
1625463300000|2021-07-05 05:35:00|1788.01|1787.51|1787.37|1786.87|1788.04|1787.54|1786.2|1785.83|722
1625463600000|2021-07-05 05:40:00|1787.38|1786.88|1786.92|1786.42|1787.74|1787.24|1786.37|1785.87|460
1625463900000|2021-07-05 05:45:00|1786.93|1786.43|1786.75|1786.25|1787.29|1786.79|1786.64|1786.14|414
1625464200000|2021-07-05 05:50:00|1786.74|1786.24|1786.93|1786.43|1787.42|1786.92|1786.73|1786.23|404
1625464500000|2021-07-05 05:55:00|1786.95|1786.45|1786.44|1785.94|1787|1786.5|1786.35|1785.85|376
1625464800000|2021-07-05 06:00:00|1786.54|1786.04|1785.49|1784.99|1786.54|1786.04|1785.13|1784.63|838
1625465100000|2021-07-05 06:05:00|1785.54|1785.04|1785.92|1785.42|1785.96|1785.46|1785.02|1784.52|660
1625465400000|2021-07-05 06:10:00|1785.91|1785.41|1785.4|1784.9|1786.71|1786.21|1785.33|1784.83|585
1625465700000|2021-07-05 06:15:00|1785.42|1784.92|1785.82|1785.32|1786.12|1785.62|1785.25|1784.75|501
1625466000000|2021-07-05 06:20:00|1785.83|1785.33|1786.09|1785.59|1786.44|1785.94|1785.72|1785.22|480
1625466300000|2021-07-05 06:25:00|1786.08|1785.58|1786.37|1785.87|1786.58|1786.08|1785.98|1785.48|413
1625466600000|2021-07-05 06:30:00|1786.38|1785.88|1787.67|1787.17|1788.08|1787.58|1786.17|1785.67|673
1625466900000|2021-07-05 06:35:00|1787.68|1787.18|1788.59|1788.09|1788.99|1788.49|1787.37|1786.87|667
1625467200000|2021-07-05 06:40:00|1788.58|1788.08|1790.04|1789.54|1790.12|1789.8|1788.42|1787.92|635
1625467500000|2021-07-05 06:45:00|1790.03|1789.53|1789.92|1789.42|1790.22|1789.72|1789.13|1788.63|652
1625467800000|2021-07-05 06:50:00|1789.91|1789.41|1790.24|1789.74|1790.7|1790.2|1789.64|1789.14|686
1625468100000|2021-07-05 06:55:00|1790.25|1789.75|1790.87|1790.37|1791.49|1791.13|1790.18|1789.68|730
1625468400000|2021-07-05 07:00:00|1790.83|1790.33|1789.87|1789.37|1790.85|1790.35|1789.37|1788.87|633
1625468700000|2021-07-05 07:05:00|1789.82|1789.32|1790.83|1790.33|1790.87|1790.37|1789.71|1789.25|682
1625469000000|2021-07-05 07:10:00|1790.84|1790.34|1789.96|1789.46|1791.24|1790.74|1789.92|1789.42|676
1625469300000|2021-07-05 07:15:00|1789.95|1789.45|1790.62|1790.12|1790.7|1790.2|1789.35|1788.85|555
1625469600000|2021-07-05 07:20:00|1790.63|1790.13|1791.91|1791.41|1792.05|1791.66|1789.89|1789.39|778
1625469900000|2021-07-05 07:25:00|1791.96|1791.46|1790.69|1790.19|1791.99|1791.49|1790.55|1790.05|569
1625470200000|2021-07-05 07:30:00|1790.67|1790.17|1792.41|1791.91|1792.72|1792.22|1790.58|1790.08|640
1625470500000|2021-07-05 07:35:00|1792.39|1791.89|1792.57|1792.07|1792.84|1792.34|1792.12|1791.62|590
1625470800000|2021-07-05 07:40:00|1792.58|1792.08|1791.28|1790.78|1792.58|1792.08|1791.22|1790.72|597
1625471100000|2021-07-05 07:45:00|1791.29|1790.79|1792.57|1792.07|1792.58|1792.08|1791|1790.5|539
1625471400000|2021-07-05 07:50:00|1792.56|1792.06|1793.11|1792.61|1793.32|1792.91|1792.33|1792|612
1625471700000|2021-07-05 07:55:00|1793.16|1792.66|1792.94|1792.44|1793.44|1792.94|1792.65|1792.18|565
1625472000000|2021-07-05 08:00:00|1792.96|1792.46|1793.27|1792.77|1794.71|1794.41|1792.96|1792.46|869
1625472300000|2021-07-05 08:05:00|1793.29|1792.79|1792.76|1792.26|1793.46|1792.96|1791.93|1791.45|620
1625472600000|2021-07-05 08:10:00|1792.75|1792.25|1793.26|1792.76|1793.54|1793.04|1792.75|1792.25|491
1625472900000|2021-07-05 08:15:00|1793.25|1792.75|1792.91|1792.41|1793.32|1792.88|1792.6|1792.1|394
1625473200000|2021-07-05 08:20:00|1792.92|1792.42|1792.69|1792.39|1793.2|1792.8|1792.54|1792.04|408
1625473500000|2021-07-05 08:25:00|1792.67|1792.37|1792.48|1791.98|1793.33|1792.92|1792.47|1791.97|441
1625473800000|2021-07-05 08:30:00|1792.44|1791.94|1791.9|1791.4|1792.65|1792.15|1791.89|1791.4|623
1625474100000|2021-07-05 08:35:00|1791.92|1791.42|1791.67|1791.17|1792.07|1791.65|1791.32|1790.82|471
1625474400000|2021-07-05 08:40:00|1791.62|1791.12|1792.57|1792.07|1792.6|1792.1|1791.37|1790.88|495
1625474700000|2021-07-05 08:45:00|1792.56|1792.06|1792.2|1791.9|1792.74|1792.37|1791.77|1791.38|417
1625475000000|2021-07-05 08:50:00|1792.22|1791.92|1792.05|1791.55|1792.48|1792.06|1791.74|1791.31|448
1625475300000|2021-07-05 08:55:00|1792.04|1791.54|1793.11|1792.61|1793.22|1792.81|1791.74|1791.24|572
1625475600000|2021-07-05 09:00:00|1793.09|1792.59|1792.46|1791.96|1793.85|1793.35|1791.71|1791.33|667
1625475900000|2021-07-05 09:05:00|1792.45|1791.95|1791.47|1790.97|1792.68|1792.18|1791.16|1790.73|760
1625476200000|2021-07-05 09:10:00|1791.46|1790.96|1791.93|1791.43|1792.19|1791.69|1791.27|1790.94|494
1625476500000|2021-07-05 09:15:00|1791.92|1791.42|1792.25|1791.75|1792.29|1791.86|1791.92|1791.42|390
1625476800000|2021-07-05 09:20:00|1792.15|1791.85|1791.71|1791.21|1792.32|1791.96|1790.92|1790.48|576
1625477100000|2021-07-05 09:25:00|1791.74|1791.24|1791.44|1790.94|1792.2|1791.7|1791.34|1790.84|490
1625477400000|2021-07-05 09:30:00|1791.45|1790.95|1791.11|1790.61|1791.47|1790.97|1790.38|1789.88|502
1625477700000|2021-07-05 09:35:00|1791.14|1790.64|1791.58|1791.08|1791.93|1791.54|1791.01|1790.51|479
1625478000000|2021-07-05 09:40:00|1791.53|1791.03|1793.56|1793.06|1793.61|1793.17|1791.51|1791.01|589
1625478300000|2021-07-05 09:45:00|1793.57|1793.07|1792.57|1792.07|1793.67|1793.24|1792.46|1791.96|378
1625478600000|2021-07-05 09:50:00|1792.55|1792.05|1792.19|1791.69|1793.53|1793.1|1791.97|1791.47|410
1625478900000|2021-07-05 09:55:00|1792.2|1791.7|1791.7|1791.2|1792.52|1792.02|1791.6|1791.1|436
1625479200000|2021-07-05 10:00:00|1791.71|1791.21|1792.07|1791.77|1792.95|1792.45|1791.38|1790.88|502
1625479500000|2021-07-05 10:05:00|1792.08|1791.78|1791.82|1791.32|1792.6|1792.1|1791.73|1791.23|443
1625479800000|2021-07-05 10:10:00|1791.83|1791.33|1791.62|1791.12|1792.14|1791.64|1791.15|1790.65|412
1625480100000|2021-07-05 10:15:00|1791.63|1791.13|1791.15|1790.65|1791.66|1791.16|1791.02|1790.56|489
1625480400000|2021-07-05 10:20:00|1791.16|1790.66|1791.48|1790.98|1791.49|1791.09|1790.97|1790.56|304
1625480700000|2021-07-05 10:25:00|1791.49|1790.99|1791.74|1791.24|1792.28|1791.78|1791.44|1790.97|379
1625481000000|2021-07-05 10:30:00|1791.72|1791.22|1792.02|1791.52|1792.15|1791.65|1791.57|1791.16|328
1625481300000|2021-07-05 10:35:00|1792.03|1791.53|1791.94|1791.44|1792.11|1791.65|1791.79|1791.41|292
1625481600000|2021-07-05 10:40:00|1791.95|1791.45|1792.01|1791.51|1792.15|1791.73|1791.85|1791.4|285
1625481900000|2021-07-05 10:45:00|1792|1791.5|1792.33|1791.83|1792.96|1792.46|1791.81|1791.43|487
1625482200000|2021-07-05 10:50:00|1792.32|1791.82|1793.4|1792.9|1793.51|1793.05|1792.13|1791.75|510
1625482500000|2021-07-05 10:55:00|1793.42|1792.92|1793.43|1792.93|1793.56|1793.2|1792.75|1792.34|540
1625482800000|2021-07-05 11:00:00|1793.48|1792.98|1792.16|1791.66|1793.5|1793.12|1792.12|1791.62|511
1625483100000|2021-07-05 11:05:00|1792.15|1791.65|1791.72|1791.22|1792.41|1791.91|1791.5|1791.1|477
1625483400000|2021-07-05 11:10:00|1791.71|1791.21|1791.86|1791.36|1792.1|1791.73|1791.37|1790.97|524
1625483700000|2021-07-05 11:15:00|1791.87|1791.37|1791.67|1791.17|1791.99|1791.59|1791.39|1790.99|425
1625484000000|2021-07-05 11:20:00|1791.69|1791.19|1791.7|1791.2|1792.08|1791.58|1791.68|1791.19|332
1625484300000|2021-07-05 11:25:00|1791.75|1791.25|1791.35|1790.85|1791.77|1791.27|1791.12|1790.78|341
1625484600000|2021-07-05 11:30:00|1791.36|1790.86|1791.11|1790.61|1791.83|1791.42|1791.02|1790.61|392
1625484900000|2021-07-05 11:35:00|1791.12|1790.62|1790.22|1789.72|1791.13|1790.63|1789.82|1789.46|700
1625485200000|2021-07-05 11:40:00|1790.23|1789.73|1789.82|1789.32|1790.36|1789.98|1789.65|1789.28|505
1625485500000|2021-07-05 11:45:00|1789.76|1789.46|1789.73|1789.23|1790.19|1789.79|1789.5|1789.03|521
1625485800000|2021-07-05 11:50:00|1789.74|1789.24|1790.6|1790.1|1790.64|1790.23|1789.4|1789.05|573
1625486100000|2021-07-05 11:55:00|1790.59|1790.09|1789.96|1789.46|1790.62|1790.17|1789.82|1789.44|513
1625486400000|2021-07-05 12:00:00|1789.97|1789.47|1791.78|1791.48|1792.14|1791.64|1789.89|1789.47|824
1625486700000|2021-07-05 12:05:00|1791.82|1791.52|1791.28|1790.78|1792.99|1792.58|1791.17|1790.77|777
1625487000000|2021-07-05 12:10:00|1791.34|1790.84|1791.44|1790.94|1791.88|1791.51|1791.24|1790.77|567
1625487300000|2021-07-05 12:15:00|1791.54|1791.04|1791.24|1790.74|1791.86|1791.36|1790.5|1790.1|572
1625487600000|2021-07-05 12:20:00|1791.25|1790.75|1791.14|1790.64|1791.74|1791.34|1791.04|1790.63|531
1625487900000|2021-07-05 12:25:00|1791.15|1790.65|1791.81|1791.31|1791.96|1791.6|1790.94|1790.52|582
1625488200000|2021-07-05 12:30:00|1791.82|1791.32|1792.33|1791.83|1792.38|1791.94|1791.46|1791.03|444
1625488500000|2021-07-05 12:35:00|1792.32|1791.82|1791.97|1791.47|1792.63|1792.25|1791.31|1790.85|514
1625488800000|2021-07-05 12:40:00|1791.98|1791.48|1791.42|1791.12|1792.03|1791.62|1791.06|1790.66|480
1625489100000|2021-07-05 12:45:00|1791.52|1791.02|1791.93|1791.63|1792.12|1791.7|1791.13|1790.72|465
1625489400000|2021-07-05 12:50:00|1792.03|1791.53|1792.62|1792.12|1792.84|1792.45|1791.88|1791.49|616
1625489700000|2021-07-05 12:55:00|1792.63|1792.13|1792.06|1791.76|1792.7|1792.3|1791.76|1791.36|534
1625490000000|2021-07-05 13:00:00|1792.07|1791.77|1792.17|1791.87|1792.67|1792.28|1791.61|1791.19|851
1625490300000|2021-07-05 13:05:00|1792.18|1791.88|1791.63|1791.33|1793.53|1793.09|1791.33|1790.96|997
1625490600000|2021-07-05 13:10:00|1791.69|1791.19|1792.72|1792.22|1792.9|1792.48|1791.49|1791.09|778
1625490900000|2021-07-05 13:15:00|1792.7|1792.2|1792.3|1791.8|1792.7|1792.4|1791.87|1791.38|712
1625491200000|2021-07-05 13:20:00|1792.27|1791.77|1791.98|1791.48|1792.27|1791.88|1791.68|1791.28|533
1625491500000|2021-07-05 13:25:00|1791.86|1791.56|1791.47|1790.97|1792.31|1791.9|1791.21|1790.78|510
1625491800000|2021-07-05 13:30:00|1791.49|1790.99|1792.07|1791.57|1792.14|1791.74|1791.33|1790.94|485
1625492100000|2021-07-05 13:35:00|1791.94|1791.64|1791.64|1791.34|1792.38|1791.96|1791.44|1791.03|448
1625492400000|2021-07-05 13:40:00|1791.74|1791.24|1792.3|1791.8|1792.3|1791.87|1791.52|1791.11|439
1625492700000|2021-07-05 13:45:00|1792.11|1791.81|1792.34|1791.84|1792.76|1792.29|1792.11|1791.71|448
1625493000000|2021-07-05 13:50:00|1792.33|1791.83|1791.93|1791.43|1792.75|1792.4|1791.81|1791.38|488
1625493300000|2021-07-05 13:55:00|1791.92|1791.42|1791.5|1791|1792.02|1791.63|1791.37|1790.99|547
1625493600000|2021-07-05 14:00:00|1791.39|1791.09|1792.03|1791.73|1792.26|1791.85|1790.94|1790.55|627
1625493900000|2021-07-05 14:05:00|1792.13|1791.63|1791.11|1790.61|1792.25|1791.8|1790.78|1790.42|580
1625494200000|2021-07-05 14:10:00|1791.1|1790.6|1791.82|1791.32|1792.06|1791.66|1790.87|1790.43|576
1625494500000|2021-07-05 14:15:00|1791.83|1791.33|1791.5|1791|1792.09|1791.69|1791.38|1790.98|435
1625494800000|2021-07-05 14:20:00|1791.51|1791.01|1791.62|1791.12|1791.76|1791.34|1791.06|1790.57|462
1625495100000|2021-07-05 14:25:00|1791.63|1791.13|1790.97|1790.47|1791.63|1791.18|1790.73|1790.35|386
1625495400000|2021-07-05 14:30:00|1790.99|1790.49|1791.41|1790.91|1791.65|1791.15|1790.85|1790.48|395
1625495700000|2021-07-05 14:35:00|1791.42|1790.92|1790.77|1790.27|1791.43|1790.97|1790.36|1789.97|429
1625496000000|2021-07-05 14:40:00|1790.79|1790.29|1790.76|1790.46|1791.35|1790.93|1790.74|1790.26|398
1625496300000|2021-07-05 14:45:00|1790.88|1790.38|1791.35|1790.85|1791.63|1791.19|1790.74|1790.38|443
1625496600000|2021-07-05 14:50:00|1791.37|1790.87|1791.36|1791.06|1791.57|1791.13|1790.94|1790.58|371
1625496900000|2021-07-05 14:55:00|1791.3|1791|1791.31|1790.81|1791.69|1791.28|1790.95|1790.57|395
1625497200000|2021-07-05 15:00:00|1791.3|1790.8|1791.75|1791.25|1791.95|1791.65|1791.29|1790.79|436
1625497500000|2021-07-05 15:05:00|1791.76|1791.26|1791.65|1791.15|1791.76|1791.35|1790.74|1790.37|319
1625497800000|2021-07-05 15:10:00|1791.56|1791.26|1791.23|1790.73|1791.61|1791.26|1790.99|1790.62|250
1625498100000|2021-07-05 15:15:00|1791.22|1790.72|1791.65|1791.15|1792.21|1791.79|1790.83|1790.42|342
1625498400000|2021-07-05 15:20:00|1791.64|1791.14|1791.33|1790.83|1791.71|1791.27|1791.23|1790.82|328
1625498700000|2021-07-05 15:25:00|1791.31|1790.81|1791.86|1791.36|1791.89|1791.47|1791.19|1790.8|302
1625499000000|2021-07-05 15:30:00|1791.8|1791.5|1791.58|1791.28|1792.12|1791.72|1791.49|1791.11|289
1625499300000|2021-07-05 15:35:00|1791.59|1791.29|1791.86|1791.36|1791.88|1791.46|1791.42|1791.02|154
1625499600000|2021-07-05 15:40:00|1791.85|1791.35|1791.31|1790.81|1792.03|1791.6|1791.19|1790.81|240
1625499900000|2021-07-05 15:45:00|1791.33|1790.83|1790.21|1789.71|1791.33|1790.87|1790.16|1789.66|364
1625500200000|2021-07-05 15:50:00|1790.19|1789.69|1790.45|1789.95|1790.7|1790.28|1790.14|1789.69|232
1625500500000|2021-07-05 15:55:00|1790.46|1789.96|1791.17|1790.67|1791.23|1790.79|1790.43|1789.96|344
1625500800000|2021-07-05 16:00:00|1791.08|1790.78|1791.65|1791.15|1791.73|1791.27|1790.98|1790.57|292
1625501100000|2021-07-05 16:05:00|1791.62|1791.12|1791.43|1790.93|1791.68|1791.22|1791.32|1790.85|207
1625501400000|2021-07-05 16:10:00|1791.44|1790.94|1790.98|1790.48|1791.44|1790.99|1790.86|1790.46|212
1625501700000|2021-07-05 16:15:00|1790.97|1790.47|1791.09|1790.59|1791.49|1790.99|1790.95|1790.45|236
1625502000000|2021-07-05 16:20:00|1791.1|1790.6|1791.22|1790.72|1791.49|1790.99|1790.84|1790.34|237
1625502300000|2021-07-05 16:25:00|1791.21|1790.71|1790.33|1789.83|1791.51|1791.01|1790.33|1789.83|297
1625502600000|2021-07-05 16:30:00|1790.35|1789.85|1790.6|1790.1|1791.32|1790.82|1790.33|1789.83|313
1625502900000|2021-07-05 16:35:00|1790.66|1790.16|1791.38|1790.88|1791.4|1790.9|1790.29|1789.88|293
1625503200000|2021-07-05 16:40:00|1791.41|1790.91|1791.2|1790.7|1791.65|1791.19|1791.16|1790.66|188
1625503500000|2021-07-05 16:45:00|1791.21|1790.71|1791.48|1790.98|1791.53|1791.03|1790.96|1790.58|246
1625503800000|2021-07-05 16:50:00|1791.52|1791.02|1791.71|1791.21|1792.18|1791.68|1791.47|1790.97|369
1625504100000|2021-07-05 16:55:00|1791.81|1791.31|1792.14|1791.64|1792.23|1791.8|1791.6|1791.3|304
1625522400000|2021-07-05 22:00:00|1792.8|1789.84|1791.97|1791.47|1793.01|1791.54|1791.45|1789.83|143
1625522700000|2021-07-05 22:05:00|1792|1791.5|1792.07|1791.57|1792.38|1791.88|1791.82|1791.32|143
1625523000000|2021-07-05 22:10:00|1792.06|1791.56|1792.22|1791.72|1792.3|1791.8|1791.85|1791.35|93
1625523300000|2021-07-05 22:15:00|1792.23|1791.73|1792.52|1792.02|1792.91|1792.41|1792.19|1791.69|144
1625523600000|2021-07-05 22:20:00|1792.38|1791.88|1792.84|1792.34|1792.92|1792.42|1792.29|1791.79|190
1625523900000|2021-07-05 22:25:00|1792.69|1792.19|1792.44|1791.94|1793.12|1792.62|1792.44|1791.94|233
1625524200000|2021-07-05 22:30:00|1792.52|1792.02|1792.45|1791.95|1792.81|1792.31|1792.37|1791.87|155
1625524500000|2021-07-05 22:35:00|1792.44|1791.94|1792.55|1792.05|1792.82|1792.32|1792.36|1791.86|183
1625524800000|2021-07-05 22:40:00|1792.49|1791.99|1792.69|1792.19|1792.93|1792.43|1792.44|1791.94|200
1625525100000|2021-07-05 22:45:00|1792.68|1792.18|1792.29|1791.79|1792.69|1792.19|1792.15|1791.65|136
1625525400000|2021-07-05 22:50:00|1792.26|1791.76|1791.7|1791.2|1792.31|1791.81|1791.7|1791.2|175
1625525700000|2021-07-05 22:55:00|1791.69|1791.19|1792.21|1791.71|1792.27|1791.77|1791.68|1791.18|186
1625526000000|2021-07-05 23:00:00|1792.22|1791.72|1791.81|1791.31|1792.23|1791.73|1791.73|1791.23|212
1625526300000|2021-07-05 23:05:00|1791.8|1791.3|1791.82|1791.32|1791.89|1791.39|1791.21|1790.71|191
1625526600000|2021-07-05 23:10:00|1791.83|1791.33|1791.95|1791.45|1792.07|1791.57|1791.55|1791.05|220
1625526900000|2021-07-05 23:15:00|1791.9|1791.4|1792.1|1791.6|1792.36|1791.94|1791.82|1791.4|227
1625527200000|2021-07-05 23:20:00|1792.11|1791.61|1791.46|1790.96|1792.24|1791.74|1791.46|1790.96|197
1625527500000|2021-07-05 23:25:00|1791.44|1790.94|1791.7|1791.2|1791.85|1791.45|1791.44|1790.94|192
1625527800000|2021-07-05 23:30:00|1791.81|1791.31|1791.91|1791.41|1792.16|1791.71|1791.68|1791.23|191
1625528100000|2021-07-05 23:35:00|1791.92|1791.42|1791.72|1791.22|1791.93|1791.55|1791.58|1791.14|124
1625528400000|2021-07-05 23:40:00|1791.7|1791.2|1792.1|1791.6|1792.18|1791.71|1791.49|1791.07|142
1625528700000|2021-07-05 23:45:00|1792.08|1791.58|1792.44|1791.94|1792.49|1792.09|1792|1791.55|192
1625529000000|2021-07-05 23:50:00|1792.43|1791.93|1791.85|1791.35|1792.51|1792.11|1791.6|1791.24|228
1625529300000|2021-07-05 23:55:00|1791.84|1791.34|1791.6|1791.1|1791.97|1791.56|1791.29|1790.92|232
1625529600000|2021-07-06 00:00:00|1791.55|1791.05|1792|1791.5|1792.12|1791.72|1791.2|1790.79|421
1625529900000|2021-07-06 00:05:00|1791.95|1791.45|1792.63|1792.13|1792.63|1792.13|1791.3|1790.88|381
1625530200000|2021-07-06 00:10:00|1792.66|1792.16|1792.83|1792.33|1793.1|1792.69|1792.48|1792.1|553
1625530500000|2021-07-06 00:15:00|1792.81|1792.31|1792.22|1791.72|1792.81|1792.31|1792.15|1791.66|341
1625530800000|2021-07-06 00:20:00|1792.23|1791.73|1792.7|1792.2|1792.96|1792.46|1791.92|1791.49|348
1625531100000|2021-07-06 00:25:00|1792.71|1792.21|1792.07|1791.57|1792.8|1792.4|1792.06|1791.56|237
1625531400000|2021-07-06 00:30:00|1792.08|1791.58|1792.05|1791.55|1792.61|1792.11|1792.04|1791.54|262
1625531700000|2021-07-06 00:35:00|1792.07|1791.57|1792.22|1791.72|1792.28|1791.78|1791.97|1791.47|201
1625532000000|2021-07-06 00:40:00|1792.21|1791.71|1792.28|1791.78|1792.34|1791.84|1791.85|1791.35|231
1625532300000|2021-07-06 00:45:00|1792.29|1791.79|1792.62|1792.12|1792.9|1792.45|1792.04|1791.54|397
1625532600000|2021-07-06 00:50:00|1792.61|1792.11|1792.46|1792.16|1792.65|1792.26|1791.82|1791.41|454
1625532900000|2021-07-06 00:55:00|1792.44|1792.14|1792.18|1791.68|1793.05|1792.73|1791.85|1791.45|398
1625533200000|2021-07-06 01:00:00|1792.29|1791.79|1792.46|1791.96|1793.54|1793.04|1791.31|1790.81|820
1625533500000|2021-07-06 01:05:00|1792.48|1791.98|1792.52|1792.02|1792.96|1792.58|1791.76|1791.36|587
1625533800000|2021-07-06 01:10:00|1792.58|1792.08|1792.88|1792.38|1793.01|1792.6|1792.34|1791.89|509
1625534100000|2021-07-06 01:15:00|1792.83|1792.33|1792.71|1792.21|1793.2|1792.7|1792.26|1791.81|478
1625534400000|2021-07-06 01:20:00|1792.72|1792.22|1793.74|1793.24|1793.86|1793.39|1792.72|1792.22|605
1625534700000|2021-07-06 01:25:00|1793.69|1793.19|1793.69|1793.19|1794.56|1794.06|1793.54|1793.1|572
1625535000000|2021-07-06 01:30:00|1793.7|1793.2|1794.31|1793.81|1794.55|1794.1|1793.21|1792.75|579
1625535300000|2021-07-06 01:35:00|1794.32|1793.82|1794.01|1793.51|1794.64|1794.25|1793.87|1793.46|603
1625535600000|2021-07-06 01:40:00|1794.14|1793.64|1794.48|1793.98|1794.65|1794.19|1793.86|1793.48|497
1625535900000|2021-07-06 01:45:00|1794.47|1793.97|1796.5|1796|1796.54|1796.12|1794.47|1793.97|652
1625536200000|2021-07-06 01:50:00|1796.54|1796.04|1796.29|1795.79|1796.66|1796.25|1795.42|1794.92|652
1625536500000|2021-07-06 01:55:00|1796.31|1795.81|1795.95|1795.45|1796.65|1796.15|1795.72|1795.22|567
1625536800000|2021-07-06 02:00:00|1795.9|1795.4|1795.44|1794.94|1796.27|1795.77|1794.86|1794.36|563
1625537100000|2021-07-06 02:05:00|1795.46|1794.96|1797.09|1796.59|1798.13|1797.63|1795.35|1794.85|653
1625537400000|2021-07-06 02:10:00|1797.14|1796.64|1798.56|1798.06|1798.99|1798.56|1797.09|1796.59|670
1625537700000|2021-07-06 02:15:00|1798.57|1798.07|1798.7|1798.2|1798.91|1798.41|1798.01|1797.51|459
1625538000000|2021-07-06 02:20:00|1798.85|1798.35|1799.14|1798.64|1799.27|1798.77|1798.55|1798.05|407
1625538300000|2021-07-06 02:25:00|1799.13|1798.63|1798.2|1797.7|1800.11|1799.81|1798.02|1797.66|502
1625538600000|2021-07-06 02:30:00|1798.21|1797.71|1798.3|1797.8|1798.7|1798.2|1797.27|1796.78|685
1625538900000|2021-07-06 02:35:00|1798.31|1797.81|1797.81|1797.31|1798.31|1797.81|1797.15|1796.65|521
1625539200000|2021-07-06 02:40:00|1797.82|1797.32|1797.58|1797.08|1798.02|1797.52|1796.81|1796.31|495
1625539500000|2021-07-06 02:45:00|1797.59|1797.09|1797.76|1797.26|1797.81|1797.31|1797.26|1796.76|438
1625539800000|2021-07-06 02:50:00|1797.75|1797.25|1797.38|1796.88|1798.26|1797.76|1797.35|1796.85|415
1625540100000|2021-07-06 02:55:00|1797.39|1796.89|1797.88|1797.38|1797.97|1797.47|1797.37|1796.87|345
1625540400000|2021-07-06 03:00:00|1797.87|1797.37|1798.14|1797.64|1798.15|1797.65|1797.12|1796.62|402
1625540700000|2021-07-06 03:05:00|1798.12|1797.62|1798.43|1797.93|1798.45|1797.95|1798.04|1797.54|443
1625541000000|2021-07-06 03:10:00|1798.41|1797.91|1798.68|1798.18|1798.92|1798.42|1797.94|1797.44|474
1625541300000|2021-07-06 03:15:00|1798.67|1798.17|1798.92|1798.42|1799.46|1798.96|1798.66|1798.16|499
1625541600000|2021-07-06 03:20:00|1798.9|1798.4|1798.67|1798.17|1799|1798.5|1798.07|1797.57|434
1625541900000|2021-07-06 03:25:00|1798.68|1798.18|1798.61|1798.11|1798.77|1798.27|1798.36|1797.86|392
1625542200000|2021-07-06 03:30:00|1798.6|1798.1|1797.65|1797.15|1798.6|1798.1|1797.56|1797.06|391
1625542500000|2021-07-06 03:35:00|1797.66|1797.16|1797.5|1797|1797.9|1797.4|1797.5|1797|293
1625542800000|2021-07-06 03:40:00|1797.52|1797.02|1797.63|1797.13|1797.73|1797.23|1797.27|1796.77|284
1625543100000|2021-07-06 03:45:00|1797.66|1797.16|1797.64|1797.14|1797.86|1797.36|1797.53|1797.03|224
1625543400000|2021-07-06 03:50:00|1797.65|1797.15|1798.09|1797.59|1798.17|1797.77|1797.45|1797.02|243
1625543700000|2021-07-06 03:55:00|1798.08|1797.58|1797.7|1797.2|1798.08|1797.58|1797.61|1797.11|204
1625544000000|2021-07-06 04:00:00|1797.71|1797.21|1799.02|1798.52|1800.25|1799.78|1797.7|1797.2|540
1625544300000|2021-07-06 04:05:00|1799.01|1798.51|1799.23|1798.93|1800.17|1799.67|1798.62|1798.25|376
1625544600000|2021-07-06 04:10:00|1799.33|1798.83|1799.31|1798.81|1799.34|1798.92|1798.91|1798.41|236
1625544900000|2021-07-06 04:15:00|1799.33|1798.83|1798.92|1798.42|1799.55|1799.05|1798.76|1798.37|258
1625545200000|2021-07-06 04:20:00|1798.93|1798.43|1798.92|1798.42|1799.16|1798.7|1798.43|1798.1|244
1625545500000|2021-07-06 04:25:00|1798.93|1798.43|1798.61|1798.11|1799.03|1798.6|1798.39|1798.04|206
1625545800000|2021-07-06 04:30:00|1798.62|1798.12|1799|1798.7|1799.24|1798.79|1798.34|1797.94|534
1625546100000|2021-07-06 04:35:00|1799.1|1798.6|1798.29|1797.79|1799.1|1798.66|1798.2|1797.77|352
1625546400000|2021-07-06 04:40:00|1798.28|1797.78|1799.18|1798.68|1799.55|1799.11|1798.23|1797.73|447
1625546700000|2021-07-06 04:45:00|1799.15|1798.65|1799.92|1799.42|1799.96|1799.46|1798.98|1798.6|429
1625547000000|2021-07-06 04:50:00|1799.93|1799.43|1800.33|1799.83|1800.92|1800.53|1799.92|1799.42|486
1625547300000|2021-07-06 04:55:00|1800.3|1799.8|1801.11|1800.61|1801.12|1800.62|1800.12|1799.62|304
1625547600000|2021-07-06 05:00:00|1801.14|1800.64|1801.13|1800.63|1801.31|1800.81|1800.41|1799.91|356
1625547900000|2021-07-06 05:05:00|1801.14|1800.64|1802.45|1801.95|1802.48|1802.06|1801.02|1800.52|558
1625548200000|2021-07-06 05:10:00|1802.44|1801.94|1802.41|1801.91|1802.68|1802.24|1802.23|1801.73|454
1625548500000|2021-07-06 05:15:00|1802.43|1801.93|1802.95|1802.45|1803.08|1802.65|1802.28|1801.78|447
1625548800000|2021-07-06 05:20:00|1802.99|1802.49|1801.89|1801.39|1803.14|1802.64|1801.8|1801.3|422
1625549100000|2021-07-06 05:25:00|1801.93|1801.43|1802.29|1801.79|1802.31|1801.81|1801.7|1801.2|365
1625549400000|2021-07-06 05:30:00|1802.3|1801.8|1803.31|1802.81|1803.52|1803.02|1802.27|1801.77|712
1625549700000|2021-07-06 05:35:00|1803.3|1802.8|1803.01|1802.51|1803.49|1803|1802.44|1801.96|636
1625550000000|2021-07-06 05:40:00|1803|1802.5|1802.68|1802.18|1803.47|1803.03|1802.42|1802.02|537
1625550300000|2021-07-06 05:45:00|1802.67|1802.17|1803.22|1802.72|1803.42|1803.07|1802.65|1802.15|499
1625550600000|2021-07-06 05:50:00|1803.2|1802.7|1803.9|1803.4|1804.22|1803.78|1802.63|1802.24|533
1625550900000|2021-07-06 05:55:00|1803.86|1803.36|1804.35|1803.85|1804.68|1804.27|1803.57|1803.09|631
1625551200000|2021-07-06 06:00:00|1804.42|1803.92|1806.01|1805.51|1806.97|1806.47|1804.42|1803.92|828
1625551500000|2021-07-06 06:05:00|1805.99|1805.49|1806.51|1806.01|1806.76|1806.26|1805.28|1804.78|666
1625551800000|2021-07-06 06:10:00|1806.52|1806.02|1806.12|1805.62|1806.76|1806.26|1805.65|1805.15|634
1625552100000|2021-07-06 06:15:00|1806.1|1805.6|1805.59|1805.09|1806.28|1805.78|1805.08|1804.58|629
1625552400000|2021-07-06 06:20:00|1805.6|1805.1|1805.21|1804.71|1805.71|1805.21|1804.96|1804.46|594
1625552700000|2021-07-06 06:25:00|1805.2|1804.7|1805.99|1805.49|1806|1805.57|1804.83|1804.41|594
1625553000000|2021-07-06 06:30:00|1805.96|1805.46|1806.87|1806.37|1806.9|1806.4|1805.67|1805.17|588
1625553300000|2021-07-06 06:35:00|1806.84|1806.34|1806.24|1805.74|1806.87|1806.37|1805.73|1805.23|590
1625553600000|2021-07-06 06:40:00|1806.2|1805.7|1806.27|1805.77|1806.87|1806.37|1806.09|1805.63|468
1625553900000|2021-07-06 06:45:00|1806.26|1805.76|1805.19|1804.69|1806.47|1805.97|1805.11|1804.61|539
1625554200000|2021-07-06 06:50:00|1805.12|1804.62|1805.59|1805.09|1806.37|1805.94|1805.1|1804.6|556
1625554500000|2021-07-06 06:55:00|1805.6|1805.1|1805.2|1804.7|1806.14|1805.64|1805.13|1804.66|532
1625554800000|2021-07-06 07:00:00|1805.25|1804.75|1805.98|1805.48|1806.45|1805.95|1805.11|1804.63|612
1625555100000|2021-07-06 07:05:00|1805.99|1805.49|1805.82|1805.32|1806.84|1806.34|1805.41|1805.06|602
1625555400000|2021-07-06 07:10:00|1805.81|1805.31|1805.43|1804.93|1806.3|1805.8|1805.18|1804.69|615
1625555700000|2021-07-06 07:15:00|1805.54|1805.04|1806.06|1805.56|1806.69|1806.19|1805.51|1805.01|697
1625556000000|2021-07-06 07:20:00|1806.11|1805.61|1805.72|1805.22|1806.56|1806.07|1805.54|1805.04|575
1625556300000|2021-07-06 07:25:00|1805.68|1805.18|1805.62|1805.12|1806.2|1805.76|1805.48|1805.05|491
1625556600000|2021-07-06 07:30:00|1805.63|1805.13|1806.24|1805.74|1806.3|1805.81|1805.53|1805.03|478
1625556900000|2021-07-06 07:35:00|1806.26|1805.76|1806.48|1805.98|1806.65|1806.24|1805.86|1805.36|453
1625557200000|2021-07-06 07:40:00|1806.47|1805.97|1807.86|1807.36|1808.14|1807.75|1805.58|1805.11|659
1625557500000|2021-07-06 07:45:00|1807.81|1807.31|1807.78|1807.28|1807.99|1807.64|1807.38|1806.88|565
1625557800000|2021-07-06 07:50:00|1807.8|1807.3|1808.78|1808.28|1809.5|1809.07|1807.71|1807.28|601
1625558100000|2021-07-06 07:55:00|1808.77|1808.27|1807.75|1807.25|1809.48|1808.98|1806.73|1806.23|716
1625558400000|2021-07-06 08:00:00|1807.73|1807.23|1807.16|1806.86|1808.19|1807.69|1807.12|1806.7|599
1625558700000|2021-07-06 08:05:00|1807.13|1806.83|1805.9|1805.4|1807.15|1806.83|1805.12|1804.82|671
1625559000000|2021-07-06 08:10:00|1805.94|1805.44|1806.89|1806.59|1807.51|1807.1|1804.51|1804.2|724
1625559300000|2021-07-06 08:15:00|1806.88|1806.58|1805.61|1805.31|1807.29|1806.79|1805.52|1805.12|790
1625559600000|2021-07-06 08:20:00|1805.71|1805.41|1805.72|1805.42|1806.33|1805.83|1804.94|1804.54|680
1625559900000|2021-07-06 08:25:00|1805.73|1805.43|1804.14|1803.84|1805.83|1805.43|1803.9|1803.4|784
1625560200000|2021-07-06 08:30:00|1804.18|1803.88|1803.58|1803.08|1804.5|1804.08|1802.95|1802.5|772
1625560500000|2021-07-06 08:35:00|1803.57|1803.07|1804.56|1804.06|1804.63|1804.13|1802.58|1802.17|700
1625560800000|2021-07-06 08:40:00|1804.34|1803.84|1805.07|1804.57|1805.72|1805.22|1804.34|1803.84|547
1625561100000|2021-07-06 08:45:00|1804.99|1804.49|1806.21|1805.71|1806.27|1805.8|1804.76|1804.26|586
1625561400000|2021-07-06 08:50:00|1806.2|1805.7|1805.39|1804.89|1806.21|1805.74|1805.16|1804.74|561
1625561700000|2021-07-06 08:55:00|1805.35|1804.85|1806.21|1805.71|1806.26|1805.76|1804.97|1804.47|593
1625562000000|2021-07-06 09:00:00|1806.25|1805.75|1807.39|1806.89|1807.51|1807.01|1806.05|1805.62|672
1625562300000|2021-07-06 09:05:00|1807.4|1806.9|1806.51|1806.01|1807.58|1807.08|1805.79|1805.37|699
1625562600000|2021-07-06 09:10:00|1806.52|1806.02|1807.37|1806.87|1807.63|1807.17|1806.22|1805.83|624
1625562900000|2021-07-06 09:15:00|1807.35|1806.85|1806.98|1806.48|1807.5|1807.17|1806.58|1806.14|655
1625563200000|2021-07-06 09:20:00|1806.93|1806.43|1807.45|1806.95|1807.68|1807.25|1806.61|1806.23|594
1625563500000|2021-07-06 09:25:00|1807.44|1806.94|1808.17|1807.67|1808.77|1808.27|1807.23|1806.84|602
1625563800000|2021-07-06 09:30:00|1808.23|1807.73|1806.63|1806.13|1808.39|1807.96|1805.9|1805.4|845
1625564100000|2021-07-06 09:35:00|1806.64|1806.14|1806.98|1806.48|1807.51|1807.07|1806.64|1806.14|695
1625564400000|2021-07-06 09:40:00|1806.97|1806.47|1807.96|1807.46|1808.19|1807.69|1806.86|1806.4|522
1625564700000|2021-07-06 09:45:00|1808.03|1807.53|1808.34|1808.04|1808.74|1808.42|1808.03|1807.53|645
1625565000000|2021-07-06 09:50:00|1808.32|1808.02|1807.63|1807.13|1808.74|1808.24|1807.58|1807.08|544
1625565300000|2021-07-06 09:55:00|1807.59|1807.09|1807.78|1807.28|1808|1807.64|1807.29|1806.91|593
1625565600000|2021-07-06 10:00:00|1807.83|1807.33|1806.68|1806.18|1808.04|1807.74|1806.49|1806.09|635
1625565900000|2021-07-06 10:05:00|1806.67|1806.17|1809.26|1808.96|1809.36|1809|1806.55|1806.12|717
1625566200000|2021-07-06 10:10:00|1809.23|1808.93|1808.37|1808.07|1809.58|1809.21|1808.2|1807.79|739
1625566500000|2021-07-06 10:15:00|1808.36|1808.06|1808.81|1808.31|1809.2|1808.83|1808.32|1807.91|571
1625566800000|2021-07-06 10:20:00|1808.78|1808.28|1808.47|1808.17|1809.01|1808.62|1808.12|1807.73|494
1625567100000|2021-07-06 10:25:00|1808.48|1808.18|1807.96|1807.66|1808.86|1808.53|1807.8|1807.4|520
1625567400000|2021-07-06 10:30:00|1807.95|1807.65|1808.05|1807.55|1808.2|1807.81|1807.61|1807.22|589
1625567700000|2021-07-06 10:35:00|1808.04|1807.54|1807.35|1807.05|1808.23|1807.77|1807.26|1806.96|512
1625568000000|2021-07-06 10:40:00|1807.36|1807.06|1808.3|1807.8|1808.51|1808.08|1807.32|1806.93|517
1625568300000|2021-07-06 10:45:00|1808.34|1807.84|1808.57|1808.07|1808.88|1808.48|1808.34|1807.84|418
1625568600000|2021-07-06 10:50:00|1808.55|1808.05|1808.16|1807.86|1808.6|1808.22|1807.66|1807.27|502
1625568900000|2021-07-06 10:55:00|1808.13|1807.83|1807.64|1807.34|1808.65|1808.24|1807.46|1807.07|563
1625569200000|2021-07-06 11:00:00|1807.75|1807.25|1807.52|1807.22|1808.53|1808.04|1807.03|1806.62|743
1625569500000|2021-07-06 11:05:00|1807.51|1807.21|1807.3|1807|1808.09|1807.59|1807.26|1806.87|621
1625569800000|2021-07-06 11:10:00|1807.29|1806.99|1808.04|1807.54|1808.3|1807.9|1807.18|1806.78|437
1625570100000|2021-07-06 11:15:00|1808.01|1807.51|1808.16|1807.66|1808.4|1808.09|1807.88|1807.47|484
1625570400000|2021-07-06 11:20:00|1808.17|1807.67|1807.65|1807.15|1808.17|1807.67|1807.12|1806.72|526
1625570700000|2021-07-06 11:25:00|1807.66|1807.16|1808.18|1807.68|1808.22|1807.83|1807.4|1806.99|555
1625571000000|2021-07-06 11:30:00|1808.2|1807.7|1808.38|1808.08|1808.43|1808.13|1807.73|1807.28|534
1625571300000|2021-07-06 11:35:00|1808.36|1808.06|1808.96|1808.46|1809|1808.61|1807.82|1807.39|599
1625571600000|2021-07-06 11:40:00|1808.94|1808.44|1808.88|1808.58|1809.11|1808.72|1807.98|1807.48|666
1625571900000|2021-07-06 11:45:00|1808.89|1808.59|1810.97|1810.67|1811.19|1810.77|1808.88|1808.47|1091
1625572200000|2021-07-06 11:50:00|1810.98|1810.68|1810.44|1809.94|1811|1810.68|1810.19|1809.75|925
1625572500000|2021-07-06 11:55:00|1810.46|1809.96|1810.23|1809.73|1810.8|1810.4|1809.43|1809.01|835
1625572800000|2021-07-06 12:00:00|1810.17|1809.67|1810.2|1809.7|1811.3|1810.87|1810.17|1809.67|824
1625573100000|2021-07-06 12:05:00|1810.21|1809.71|1808.89|1808.39|1810.48|1810.09|1807.83|1807.42|846
1625573400000|2021-07-06 12:10:00|1808.92|1808.42|1810.38|1809.88|1811.45|1811.1|1808.84|1808.4|955
1625573700000|2021-07-06 12:15:00|1810.39|1809.89|1810.16|1809.66|1810.96|1810.6|1809.92|1809.51|800
1625574000000|2021-07-06 12:20:00|1810.14|1809.64|1810.92|1810.42|1811.03|1810.63|1807.95|1807.65|1089
1625574300000|2021-07-06 12:25:00|1810.91|1810.41|1810.42|1809.92|1812.11|1811.71|1809.9|1809.51|1064
1625574600000|2021-07-06 12:30:00|1810.43|1809.93|1814.1|1813.8|1814.46|1814.02|1810|1809.66|1440
1625574900000|2021-07-06 12:35:00|1814.11|1813.81|1814.22|1813.92|1815.32|1814.9|1813.71|1813.3|1193
1625575200000|2021-07-06 12:40:00|1814.2|1813.9|1812.22|1811.92|1815.04|1814.69|1812.02|1811.72|1285
1625575500000|2021-07-06 12:45:00|1812.21|1811.91|1811|1810.7|1812.35|1811.96|1810.83|1810.45|1152
1625575800000|2021-07-06 12:50:00|1810.99|1810.69|1809.07|1808.57|1811.15|1810.69|1808.69|1808.32|1124
1625576100000|2021-07-06 12:55:00|1808.99|1808.49|1809.52|1809.22|1810.35|1809.97|1808.3|1807.89|1187
1625576400000|2021-07-06 13:00:00|1809.46|1809.16|1809.08|1808.58|1810.48|1810.08|1807.27|1806.88|1421
1625576700000|2021-07-06 13:05:00|1809.06|1808.56|1808.66|1808.36|1809.21|1808.84|1807.27|1806.84|1328
1625577000000|2021-07-06 13:10:00|1808.68|1808.38|1807.22|1806.72|1808.85|1808.46|1807.03|1806.67|1287
1625577300000|2021-07-06 13:15:00|1807.17|1806.67|1808.04|1807.54|1808.63|1808.13|1806.68|1806.32|1137
1625577600000|2021-07-06 13:20:00|1808.06|1807.56|1809.71|1809.21|1810.42|1809.99|1807.72|1807.32|1074
1625577900000|2021-07-06 13:25:00|1809.72|1809.22|1808.67|1808.37|1810.86|1810.5|1808.64|1808.34|824
1625578200000|2021-07-06 13:30:00|1808.68|1808.38|1810.34|1809.84|1811.17|1810.82|1808.06|1807.76|1144
1625578500000|2021-07-06 13:35:00|1810.33|1809.83|1808.77|1808.27|1811.58|1811.13|1807.6|1807.1|1428
1625578800000|2021-07-06 13:40:00|1808.78|1808.28|1807.73|1807.23|1809.2|1808.7|1807.12|1806.68|1507
1625579100000|2021-07-06 13:45:00|1807.67|1807.17|1809.83|1809.53|1810.23|1809.83|1807.23|1806.73|1623
1625579400000|2021-07-06 13:50:00|1809.84|1809.54|1811.05|1810.55|1811.05|1810.55|1808.24|1807.74|1443
1625579700000|2021-07-06 13:55:00|1811.04|1810.54|1810.95|1810.45|1811.65|1811.35|1809.98|1809.51|1418
1625580000000|2021-07-06 14:00:00|1811.29|1810.79|1810.56|1810.06|1812.68|1812.23|1809.09|1808.59|1668
1625580300000|2021-07-06 14:05:00|1810.58|1810.08|1811.45|1810.95|1811.76|1811.26|1810.14|1809.64|1621
1625580600000|2021-07-06 14:10:00|1811.48|1810.98|1812.57|1812.07|1812.84|1812.46|1811.06|1810.71|1447
1625580900000|2021-07-06 14:15:00|1812.51|1812.21|1811.36|1810.86|1812.9|1812.4|1810.62|1810.32|1536
1625581200000|2021-07-06 14:20:00|1811.4|1810.9|1808.29|1807.79|1811.57|1811.27|1807.67|1807.17|1626
1625581500000|2021-07-06 14:25:00|1808.33|1807.83|1806.76|1806.26|1810.88|1810.48|1806.57|1806.07|1515
1625581800000|2021-07-06 14:30:00|1806.74|1806.24|1806.66|1806.16|1808.21|1807.71|1806.53|1806.06|1551
1625582100000|2021-07-06 14:35:00|1806.65|1806.15|1807.65|1807.15|1808.02|1807.67|1804.19|1803.69|1576
1625582400000|2021-07-06 14:40:00|1807.6|1807.1|1807.87|1807.37|1808.04|1807.65|1806.01|1805.57|1444
1625582700000|2021-07-06 14:45:00|1807.85|1807.35|1806.58|1806.08|1808.17|1807.78|1806.14|1805.78|1131
1625583000000|2021-07-06 14:50:00|1806.47|1806.17|1806.57|1806.27|1807.39|1806.99|1805.25|1804.86|1351
1625583300000|2021-07-06 14:55:00|1806.56|1806.26|1804.93|1804.43|1807.12|1806.62|1804.91|1804.41|1452
1625583600000|2021-07-06 15:00:00|1804.95|1804.45|1803.68|1803.18|1806|1805.5|1802.64|1802.14|1341
1625583900000|2021-07-06 15:05:00|1803.75|1803.25|1804.68|1804.18|1804.87|1804.47|1803.22|1802.78|1247
1625584200000|2021-07-06 15:10:00|1804.65|1804.15|1803.17|1802.67|1805.62|1805.12|1802.92|1802.42|1194
1625584500000|2021-07-06 15:15:00|1803.19|1802.69|1803.64|1803.14|1804.26|1803.76|1802.02|1801.65|1320
1625584800000|2021-07-06 15:20:00|1803.6|1803.1|1804.43|1803.93|1804.55|1804.05|1803.53|1803.03|1109
1625585100000|2021-07-06 15:25:00|1804.42|1803.92|1803.78|1803.28|1804.63|1804.16|1803.7|1803.2|1001
1625585400000|2021-07-06 15:30:00|1803.77|1803.27|1804.26|1803.76|1805.25|1804.75|1803.53|1803.03|979
1625585700000|2021-07-06 15:35:00|1804.25|1803.75|1804.12|1803.62|1804.82|1804.32|1803.78|1803.28|777
1625586000000|2021-07-06 15:40:00|1804.13|1803.63|1802.52|1802.02|1804.23|1803.73|1802.51|1802.01|827
1625586300000|2021-07-06 15:45:00|1802.53|1802.03|1801.97|1801.47|1803.12|1802.62|1800.55|1800.05|1308
1625586600000|2021-07-06 15:50:00|1801.94|1801.44|1798.15|1797.65|1802.05|1801.55|1797.04|1796.56|1370
1625586900000|2021-07-06 15:55:00|1798.25|1797.75|1797.01|1796.51|1798.8|1798.45|1796.12|1795.62|1405
1625587200000|2021-07-06 16:00:00|1797|1796.5|1795.44|1794.94|1797.01|1796.51|1794.68|1794.29|1370
1625587500000|2021-07-06 16:05:00|1795.43|1794.93|1793.69|1793.19|1796.85|1796.35|1793.1|1792.6|1361
1625587800000|2021-07-06 16:10:00|1793.76|1793.26|1793.15|1792.65|1794.26|1793.85|1791.88|1791.38|1187
1625588100000|2021-07-06 16:15:00|1793.12|1792.62|1791.14|1790.64|1794.06|1793.6|1790.75|1790.25|1308
1625588400000|2021-07-06 16:20:00|1791.13|1790.63|1792.7|1792.2|1793.61|1793.11|1790.38|1789.9|1256
1625588700000|2021-07-06 16:25:00|1792.68|1792.18|1792.29|1791.79|1793.19|1792.69|1791.91|1791.41|936
1625589000000|2021-07-06 16:30:00|1792.27|1791.77|1792.45|1791.95|1792.78|1792.28|1791.05|1790.72|1099
1625589300000|2021-07-06 16:35:00|1792.47|1791.97|1792.54|1792.04|1792.84|1792.34|1791.34|1790.84|1002
1625589600000|2021-07-06 16:40:00|1792.55|1792.05|1792.9|1792.4|1793.2|1792.7|1791.62|1791.12|869
1625589900000|2021-07-06 16:45:00|1792.88|1792.38|1792.33|1791.83|1792.92|1792.42|1791.96|1791.46|672
1625590200000|2021-07-06 16:50:00|1792.34|1791.84|1793.17|1792.67|1793.3|1792.8|1791.89|1791.39|641
1625590500000|2021-07-06 16:55:00|1793.03|1792.53|1794.62|1794.12|1794.73|1794.23|1792.18|1791.68|947
1625590800000|2021-07-06 17:00:00|1794.66|1794.16|1795.73|1795.23|1795.78|1795.28|1793.84|1793.34|995
1625591100000|2021-07-06 17:05:00|1795.72|1795.22|1795.82|1795.32|1796.75|1796.28|1795.33|1794.83|851
1625591400000|2021-07-06 17:10:00|1795.81|1795.31|1795.95|1795.45|1796.28|1795.78|1795.75|1795.25|563
1625591700000|2021-07-06 17:15:00|1795.94|1795.44|1795.04|1794.54|1795.95|1795.45|1794.45|1793.95|612
1625592000000|2021-07-06 17:20:00|1795.11|1794.61|1794.11|1793.61|1795.14|1794.64|1793.82|1793.32|728
1625592300000|2021-07-06 17:25:00|1794.16|1793.66|1794.83|1794.33|1795.5|1795|1794.09|1793.59|836
1625592600000|2021-07-06 17:30:00|1794.85|1794.35|1793.89|1793.39|1794.85|1794.35|1793.35|1792.85|653
1625592900000|2021-07-06 17:35:00|1793.87|1793.37|1795.11|1794.61|1795.56|1795.06|1793.86|1793.36|585
1625593200000|2021-07-06 17:40:00|1795.1|1794.6|1795.81|1795.31|1796.05|1795.55|1794.62|1794.12|512
1625593500000|2021-07-06 17:45:00|1795.79|1795.29|1795.93|1795.43|1796.03|1795.53|1795.06|1794.56|506
1625593800000|2021-07-06 17:50:00|1795.94|1795.44|1796.29|1795.79|1796.4|1795.99|1795.71|1795.21|430
1625594100000|2021-07-06 17:55:00|1796.3|1795.8|1795.85|1795.35|1796.34|1795.84|1795.1|1794.6|516
1625594400000|2021-07-06 18:00:00|1795.84|1795.34|1796.21|1795.71|1796.68|1796.18|1795.58|1795.08|521
1625594700000|2021-07-06 18:05:00|1796.2|1795.7|1795.03|1794.53|1796.24|1795.74|1795.02|1794.52|642
1625595000000|2021-07-06 18:10:00|1795.04|1794.54|1794.95|1794.45|1795.34|1794.84|1794.61|1794.11|602
1625595300000|2021-07-06 18:15:00|1794.96|1794.46|1794.9|1794.4|1795.88|1795.38|1794.79|1794.29|496
1625595600000|2021-07-06 18:20:00|1794.93|1794.43|1795.4|1794.9|1795.59|1795.09|1794.78|1794.28|511
1625595900000|2021-07-06 18:25:00|1795.38|1794.88|1796.22|1795.72|1796.36|1795.86|1795.05|1794.62|485
1625596200000|2021-07-06 18:30:00|1796.28|1795.78|1796.91|1796.41|1796.99|1796.49|1796.06|1795.56|504
1625596500000|2021-07-06 18:35:00|1796.92|1796.42|1796.38|1795.88|1797.29|1796.79|1796.27|1795.77|439
1625596800000|2021-07-06 18:40:00|1796.39|1795.89|1796.24|1795.74|1796.55|1796.05|1796.07|1795.57|506
1625597100000|2021-07-06 18:45:00|1796.23|1795.73|1797.65|1797.15|1797.71|1797.21|1795.98|1795.48|481
1625597400000|2021-07-06 18:50:00|1797.63|1797.13|1797.67|1797.17|1797.84|1797.34|1797.35|1796.85|535
1625597700000|2021-07-06 18:55:00|1797.68|1797.18|1797.11|1796.61|1797.81|1797.31|1796.86|1796.36|571
1625598000000|2021-07-06 19:00:00|1797.01|1796.51|1797.31|1796.81|1797.41|1796.91|1796.67|1796.17|471
1625598300000|2021-07-06 19:05:00|1797.3|1796.8|1797.49|1796.99|1797.53|1797.03|1797.05|1796.55|391
1625598600000|2021-07-06 19:10:00|1797.47|1796.97|1797.69|1797.19|1797.71|1797.21|1797.05|1796.55|370
1625598900000|2021-07-06 19:15:00|1797.68|1797.18|1797.42|1796.92|1797.84|1797.34|1797.31|1796.81|351
1625599200000|2021-07-06 19:20:00|1797.43|1796.93|1797.58|1797.08|1797.72|1797.22|1796.86|1796.36|436
1625599500000|2021-07-06 19:25:00|1797.57|1797.07|1797.42|1796.92|1797.88|1797.38|1797.27|1796.77|362
1625599800000|2021-07-06 19:30:00|1797.44|1796.94|1797.89|1797.39|1798.02|1797.52|1797.43|1796.93|276
1625600100000|2021-07-06 19:35:00|1797.9|1797.4|1797.53|1797.03|1797.96|1797.46|1797.4|1796.9|386
1625600400000|2021-07-06 19:40:00|1797.52|1797.02|1797.93|1797.43|1797.96|1797.46|1797.22|1796.72|435
1625600700000|2021-07-06 19:45:00|1797.98|1797.48|1797.67|1797.17|1798|1797.5|1797.36|1796.86|472
1625601000000|2021-07-06 19:50:00|1797.76|1797.26|1797.47|1796.97|1797.86|1797.36|1797.32|1796.82|483
1625601300000|2021-07-06 19:55:00|1797.46|1796.96|1796.95|1796.45|1797.81|1797.31|1796.79|1796.29|560
1625601600000|2021-07-06 20:00:00|1796.87|1796.37|1796.95|1796.45|1797.6|1797.1|1796.87|1796.37|315
1625601900000|2021-07-06 20:05:00|1796.96|1796.46|1796.8|1796.3|1797.03|1796.53|1796.64|1796.14|222
1625602200000|2021-07-06 20:10:00|1796.79|1796.29|1797.08|1796.58|1797.12|1796.62|1796.7|1796.2|189
1625602500000|2021-07-06 20:15:00|1797.09|1796.59|1797.03|1796.53|1797.22|1796.72|1796.95|1796.45|201
1625602800000|2021-07-06 20:20:00|1797.02|1796.52|1797.24|1796.74|1797.29|1796.79|1796.95|1796.45|173
1625603100000|2021-07-06 20:25:00|1797.22|1796.72|1797.33|1796.83|1797.7|1797.2|1797.17|1796.67|227
1625603400000|2021-07-06 20:30:00|1797.3|1796.8|1797.41|1796.91|1797.49|1796.99|1797.09|1796.59|218
1625603700000|2021-07-06 20:35:00|1797.42|1796.92|1797.48|1796.98|1797.6|1797.1|1797.24|1796.74|240
1625604000000|2021-07-06 20:40:00|1797.44|1796.94|1797.44|1796.94|1797.47|1796.97|1797.13|1796.63|224
1625604300000|2021-07-06 20:45:00|1797.42|1796.92|1797.14|1796.64|1797.45|1796.95|1796.75|1796.25|306
1625604600000|2021-07-06 20:50:00|1797.12|1796.62|1797.43|1796.93|1797.46|1796.99|1796.74|1796.24|290
1625604900000|2021-07-06 20:55:00|1797.34|1796.84|1797.19|1796.69|1797.53|1797.03|1796.94|1796.44|266
1625608800000|2021-07-06 22:00:00|1797.05|1796.55|1796.62|1796.12|1797.05|1796.55|1796.51|1796.01|267
1625609100000|2021-07-06 22:05:00|1796.72|1796.22|1796.61|1796.11|1796.92|1796.42|1796.5|1796|204
1625609400000|2021-07-06 22:10:00|1796.64|1796.14|1797.17|1796.67|1797.28|1796.78|1796.59|1796.09|289
1625609700000|2021-07-06 22:15:00|1797.18|1796.68|1796.26|1795.76|1797.22|1796.72|1796.23|1795.73|227
1625610000000|2021-07-06 22:20:00|1796.28|1795.78|1795.96|1795.46|1796.56|1796.06|1795.84|1795.34|304
1625610300000|2021-07-06 22:25:00|1796.07|1795.57|1795.79|1795.29|1796.32|1795.82|1795.61|1795.11|309
1625610600000|2021-07-06 22:30:00|1795.8|1795.3|1795.88|1795.38|1796.02|1795.52|1795.68|1795.18|176
1625610900000|2021-07-06 22:35:00|1795.86|1795.36|1795.6|1795.1|1796.03|1795.53|1795.55|1795.05|198
1625611200000|2021-07-06 22:40:00|1795.61|1795.11|1795.47|1794.97|1795.72|1795.22|1795.47|1794.97|192
1625611500000|2021-07-06 22:45:00|1795.42|1794.92|1795.77|1795.27|1795.93|1795.43|1795.38|1794.88|217
1625611800000|2021-07-06 22:50:00|1795.78|1795.28|1795.69|1795.19|1796|1795.5|1795.67|1795.17|160
1625612100000|2021-07-06 22:55:00|1795.68|1795.18|1795.81|1795.31|1795.95|1795.45|1795.46|1794.96|165
1625612400000|2021-07-06 23:00:00|1795.8|1795.3|1796.04|1795.54|1796.25|1795.75|1795.79|1795.29|256
1625612700000|2021-07-06 23:05:00|1796.05|1795.55|1795.94|1795.44|1796.3|1795.8|1795.86|1795.36|259
1625613000000|2021-07-06 23:10:00|1795.93|1795.43|1795.78|1795.28|1796.12|1795.62|1795.7|1795.2|214
1625613300000|2021-07-06 23:15:00|1795.81|1795.31|1796.37|1795.87|1796.4|1795.9|1795.75|1795.25|242
1625613600000|2021-07-06 23:20:00|1796.38|1795.88|1796.58|1796.08|1796.67|1796.17|1796.38|1795.88|241
1625613900000|2021-07-06 23:25:00|1796.54|1796.04|1796.86|1796.36|1796.87|1796.37|1796.45|1795.95|166
1625614200000|2021-07-06 23:30:00|1796.87|1796.37|1795.69|1795.19|1796.97|1796.47|1795.68|1795.18|365
1625614500000|2021-07-06 23:35:00|1795.7|1795.2|1795.79|1795.29|1795.8|1795.3|1795.45|1794.95|331
1625614800000|2021-07-06 23:40:00|1795.81|1795.31|1796.63|1796.13|1796.8|1796.3|1795.78|1795.28|317
1625615100000|2021-07-06 23:45:00|1796.6|1796.1|1796.04|1795.54|1796.99|1796.6|1796|1795.5|344
1625615400000|2021-07-06 23:50:00|1795.95|1795.45|1796.76|1796.26|1796.79|1796.29|1795.86|1795.36|351
1625615700000|2021-07-06 23:55:00|1796.75|1796.25|1795.93|1795.43|1796.91|1796.41|1795.93|1795.43|337
1625616000000|2021-07-07 00:00:00|1795.89|1795.39|1795.83|1795.33|1796.39|1795.89|1795.49|1795.01|554
1625616300000|2021-07-07 00:05:00|1795.79|1795.29|1794.95|1794.45|1795.87|1795.37|1794.64|1794.14|489
1625616600000|2021-07-07 00:10:00|1794.96|1794.46|1795.45|1794.95|1795.64|1795.14|1794.63|1794.13|381
1625616900000|2021-07-07 00:15:00|1795.4|1794.9|1794.5|1794|1795.46|1794.96|1794.28|1793.78|466
1625617200000|2021-07-07 00:20:00|1794.51|1794.01|1794.82|1794.32|1795.45|1794.95|1794.36|1793.86|372
1625617500000|2021-07-07 00:25:00|1794.83|1794.33|1795.3|1794.8|1795.32|1794.82|1794.64|1794.14|392
1625617800000|2021-07-07 00:30:00|1795.31|1794.81|1795.17|1794.67|1795.59|1795.09|1794.97|1794.47|428
1625618100000|2021-07-07 00:35:00|1795.18|1794.68|1796.17|1795.67|1796.32|1795.82|1795|1794.5|463
1625618400000|2021-07-07 00:40:00|1796.18|1795.68|1796.2|1795.7|1796.31|1795.81|1795.73|1795.23|458
1625618700000|2021-07-07 00:45:00|1796.19|1795.69|1795.92|1795.42|1796.24|1795.74|1795.81|1795.31|466
1625619000000|2021-07-07 00:50:00|1795.94|1795.44|1795.83|1795.33|1796.23|1795.73|1795.66|1795.16|536
1625619300000|2021-07-07 00:55:00|1795.98|1795.48|1795.61|1795.11|1796.23|1795.73|1795.41|1794.91|570
1625619600000|2021-07-07 01:00:00|1795.6|1795.1|1795.86|1795.36|1796.69|1796.19|1794.81|1794.31|1139
1625619900000|2021-07-07 01:05:00|1795.89|1795.39|1797.02|1796.52|1797.28|1796.78|1795.65|1795.15|923
1625620200000|2021-07-07 01:10:00|1797.03|1796.53|1797.86|1797.36|1798.08|1797.65|1796.92|1796.42|732
1625620500000|2021-07-07 01:15:00|1797.87|1797.37|1798.41|1797.91|1798.47|1798.07|1797.57|1797.07|817
1625620800000|2021-07-07 01:20:00|1798.39|1797.89|1800.75|1800.25|1800.75|1800.25|1798.25|1797.75|826
1625621100000|2021-07-07 01:25:00|1800.73|1800.23|1802.06|1801.56|1802.32|1801.82|1800.12|1799.74|898
1625621400000|2021-07-07 01:30:00|1802.08|1801.58|1801.1|1800.6|1802.38|1801.88|1801.1|1800.6|772
1625621700000|2021-07-07 01:35:00|1801.14|1800.64|1799.84|1799.34|1801.26|1800.76|1799.74|1799.24|689
1625622000000|2021-07-07 01:40:00|1799.83|1799.33|1800.76|1800.26|1801.29|1800.79|1799.83|1799.33|578
1625622300000|2021-07-07 01:45:00|1800.75|1800.25|1801.71|1801.21|1801.72|1801.23|1800.44|1799.94|645
1625622600000|2021-07-07 01:50:00|1801.73|1801.23|1802.68|1802.18|1802.77|1802.27|1801.6|1801.12|578
1625622900000|2021-07-07 01:55:00|1802.71|1802.21|1802.79|1802.29|1803.25|1802.75|1801.89|1801.39|649
1625623200000|2021-07-07 02:00:00|1802.81|1802.31|1802.54|1802.04|1803.17|1802.67|1802.33|1801.83|635
1625623500000|2021-07-07 02:05:00|1802.53|1802.03|1801.28|1800.78|1802.65|1802.15|1801.18|1800.7|498
1625623800000|2021-07-07 02:10:00|1801.32|1800.82|1801.2|1800.7|1801.78|1801.28|1801.2|1800.7|544
1625624100000|2021-07-07 02:15:00|1801.19|1800.69|1801.75|1801.25|1802.04|1801.54|1801.19|1800.69|426
1625624400000|2021-07-07 02:20:00|1801.76|1801.26|1801.56|1801.06|1802.32|1801.82|1801.44|1800.94|363
1625624700000|2021-07-07 02:25:00|1801.57|1801.07|1801.76|1801.26|1801.78|1801.28|1801.39|1800.89|289
1625625000000|2021-07-07 02:30:00|1801.68|1801.18|1800.93|1800.43|1801.72|1801.22|1800.73|1800.23|453
1625625300000|2021-07-07 02:35:00|1800.94|1800.44|1801.18|1800.68|1801.55|1801.05|1800.82|1800.32|608
1625625600000|2021-07-07 02:40:00|1801.17|1800.67|1800.72|1800.22|1801.19|1800.69|1800.6|1800.1|568
1625625900000|2021-07-07 02:45:00|1800.77|1800.27|1800.87|1800.37|1801.61|1801.11|1800.69|1800.19|483
1625626200000|2021-07-07 02:50:00|1800.86|1800.36|1799.78|1799.28|1801.06|1800.57|1799.66|1799.16|582
1625626500000|2021-07-07 02:55:00|1799.77|1799.27|1800.36|1799.86|1800.5|1800.07|1799.77|1799.27|541
1625626800000|2021-07-07 03:00:00|1800.3|1799.8|1799.73|1799.23|1800.51|1800.01|1799.59|1799.17|529
1625627100000|2021-07-07 03:05:00|1799.74|1799.24|1799.32|1798.82|1799.74|1799.26|1799.04|1798.69|404
1625627400000|2021-07-07 03:10:00|1799.31|1798.81|1799.45|1798.95|1799.56|1799.06|1798.71|1798.29|448
1625627700000|2021-07-07 03:15:00|1799.46|1798.96|1799.3|1798.8|1799.55|1799.05|1799.1|1798.6|375
1625628000000|2021-07-07 03:20:00|1799.29|1798.79|1799.75|1799.25|1799.76|1799.41|1799.25|1798.75|363
1625628300000|2021-07-07 03:25:00|1799.76|1799.26|1800.78|1800.28|1800.82|1800.32|1799.69|1799.22|540
1625628600000|2021-07-07 03:30:00|1800.77|1800.27|1801.24|1800.74|1801.42|1800.94|1800.47|1799.97|446
1625628900000|2021-07-07 03:35:00|1801.23|1800.73|1801.15|1800.65|1801.43|1800.93|1801.02|1800.55|323
1625629200000|2021-07-07 03:40:00|1801.13|1800.63|1800.82|1800.32|1801.21|1800.71|1800.81|1800.31|213
1625629500000|2021-07-07 03:45:00|1800.81|1800.31|1801|1800.5|1801.02|1800.52|1800.73|1800.23|183
1625629800000|2021-07-07 03:50:00|1801.01|1800.51|1801.2|1800.7|1801.28|1800.78|1801|1800.5|216
1625630100000|2021-07-07 03:55:00|1801.25|1800.75|1801.45|1800.95|1801.6|1801.1|1801.08|1800.58|245
1625630400000|2021-07-07 04:00:00|1801.44|1800.94|1802.06|1801.56|1802.13|1801.72|1801.29|1800.79|248
1625630700000|2021-07-07 04:05:00|1802.07|1801.57|1801.04|1800.54|1802.12|1801.62|1800.86|1800.36|326
1625631000000|2021-07-07 04:10:00|1801.03|1800.53|1801.3|1800.8|1801.78|1801.28|1801.03|1800.53|308
1625631300000|2021-07-07 04:15:00|1801.31|1800.81|1800.38|1799.88|1801.31|1800.81|1800.28|1799.78|417
1625631600000|2021-07-07 04:20:00|1800.4|1799.9|1800.29|1799.79|1800.49|1799.99|1800.01|1799.57|348
1625631900000|2021-07-07 04:25:00|1800.28|1799.78|1800.3|1799.8|1800.56|1800.06|1800.09|1799.65|333
1625632200000|2021-07-07 04:30:00|1800.31|1799.81|1800.21|1799.71|1800.38|1799.88|1799.91|1799.41|246
1625632500000|2021-07-07 04:35:00|1800.2|1799.7|1800|1799.5|1800.42|1799.92|1799.94|1799.44|279
1625632800000|2021-07-07 04:40:00|1800.01|1799.51|1798.64|1798.14|1800.08|1799.58|1797.75|1797.25|694
1625633100000|2021-07-07 04:45:00|1798.69|1798.19|1799.45|1798.95|1799.72|1799.33|1798.35|1797.93|542
1625633400000|2021-07-07 04:50:00|1799.48|1798.98|1798.4|1797.9|1799.71|1799.21|1797.95|1797.45|732
1625633700000|2021-07-07 04:55:00|1798.41|1797.91|1798.24|1797.74|1798.8|1798.3|1798.07|1797.57|472
1625634000000|2021-07-07 05:00:00|1798.25|1797.75|1798.48|1797.98|1799.02|1798.52|1798.22|1797.72|427
1625634300000|2021-07-07 05:05:00|1798.49|1797.99|1798.63|1798.13|1798.94|1798.44|1798.03|1797.69|323
1625634600000|2021-07-07 05:10:00|1798.7|1798.2|1798.38|1797.88|1799.04|1798.54|1798.23|1797.78|425
1625634900000|2021-07-07 05:15:00|1798.37|1797.87|1798.28|1797.78|1798.61|1798.11|1797.74|1797.31|385
1625635200000|2021-07-07 05:20:00|1798.27|1797.77|1798.13|1797.63|1798.47|1797.97|1797.81|1797.31|337
1625635500000|2021-07-07 05:25:00|1798.15|1797.65|1798.47|1797.97|1798.51|1798.01|1798.14|1797.64|327
1625635800000|2021-07-07 05:30:00|1798.4|1797.9|1799.77|1799.27|1799.77|1799.27|1798.29|1797.79|670
1625636100000|2021-07-07 05:35:00|1799.76|1799.26|1801.14|1800.64|1801.19|1800.69|1799.74|1799.24|706
1625636400000|2021-07-07 05:40:00|1801.16|1800.66|1802.36|1801.86|1802.6|1802.1|1800.34|1799.99|795
1625636700000|2021-07-07 05:45:00|1802.37|1801.87|1802.34|1801.84|1802.53|1802.16|1801.66|1801.26|744
1625637000000|2021-07-07 05:50:00|1802.33|1801.83|1801.92|1801.42|1802.87|1802.42|1801.92|1801.42|483
1625637300000|2021-07-07 05:55:00|1801.95|1801.45|1802.2|1801.7|1802.5|1802|1801.49|1800.99|555
1625637600000|2021-07-07 06:00:00|1802.16|1801.66|1801.88|1801.38|1802.18|1801.68|1800.99|1800.54|832
1625637900000|2021-07-07 06:05:00|1801.87|1801.37|1801.8|1801.3|1802.15|1801.65|1801.48|1800.98|844
1625638200000|2021-07-07 06:10:00|1801.74|1801.24|1801.69|1801.19|1802.19|1801.69|1800.66|1800.16|799
1625638500000|2021-07-07 06:15:00|1801.68|1801.18|1801.3|1800.8|1801.78|1801.28|1800.91|1800.41|615
1625638800000|2021-07-07 06:20:00|1801.32|1800.82|1801.03|1800.53|1802.04|1801.54|1800.94|1800.51|549
1625639100000|2021-07-07 06:25:00|1800.98|1800.48|1802.51|1802.21|1802.59|1802.21|1800.98|1800.48|585
1625639400000|2021-07-07 06:30:00|1802.46|1802.16|1803.63|1803.13|1803.85|1803.55|1801.95|1801.51|822
1625639700000|2021-07-07 06:35:00|1803.67|1803.17|1804.38|1803.88|1804.78|1804.43|1803.45|1802.96|786
1625640000000|2021-07-07 06:40:00|1804.34|1803.84|1804.42|1803.92|1804.98|1804.48|1804.01|1803.51|533
1625640300000|2021-07-07 06:45:00|1804.44|1803.94|1803.33|1802.83|1804.67|1804.17|1803.06|1802.56|749
1625640600000|2021-07-07 06:50:00|1803.31|1802.81|1803.9|1803.4|1803.94|1803.55|1803.14|1802.66|595
1625640900000|2021-07-07 06:55:00|1803.89|1803.39|1803.59|1803.09|1804.1|1803.6|1803.25|1802.75|576
1625641200000|2021-07-07 07:00:00|1803.58|1803.08|1803.47|1802.97|1803.7|1803.28|1802.68|1802.28|667
1625641500000|2021-07-07 07:05:00|1803.48|1802.98|1803.61|1803.11|1803.87|1803.37|1802.69|1802.3|696
1625641800000|2021-07-07 07:10:00|1803.64|1803.14|1802.66|1802.16|1803.97|1803.49|1801.83|1801.4|833
1625642100000|2021-07-07 07:15:00|1802.64|1802.14|1802.36|1801.86|1802.69|1802.3|1801.08|1800.7|939
1625642400000|2021-07-07 07:20:00|1802.35|1801.85|1802.18|1801.68|1802.85|1802.42|1801.88|1801.46|759
1625642700000|2021-07-07 07:25:00|1802.22|1801.72|1803.85|1803.35|1804.04|1803.7|1802.21|1801.71|686
1625643000000|2021-07-07 07:30:00|1803.86|1803.36|1804.3|1804|1804.86|1804.36|1803.11|1802.71|867
1625643300000|2021-07-07 07:35:00|1804.29|1803.99|1805.29|1804.79|1805.55|1805.09|1803.91|1803.55|984
1625643600000|2021-07-07 07:40:00|1805.27|1804.77|1805.38|1804.88|1805.9|1805.5|1804.61|1804.19|768
1625643900000|2021-07-07 07:45:00|1805.4|1804.9|1806.75|1806.25|1806.78|1806.31|1805.32|1804.85|820
1625644200000|2021-07-07 07:50:00|1806.72|1806.22|1806.44|1805.94|1807.07|1806.63|1805.9|1805.42|673
1625644500000|2021-07-07 07:55:00|1806.45|1805.95|1805.81|1805.31|1806.49|1805.99|1805.33|1804.95|656
1625644800000|2021-07-07 08:00:00|1805.66|1805.36|1806.45|1805.95|1806.53|1806.03|1804.85|1804.42|1007
1625645100000|2021-07-07 08:05:00|1806.47|1805.97|1806.53|1806.03|1806.91|1806.49|1805.83|1805.33|807
1625645400000|2021-07-07 08:10:00|1806.52|1806.02|1807.67|1807.17|1807.8|1807.37|1806.39|1805.98|839
1625645700000|2021-07-07 08:15:00|1807.66|1807.16|1807.28|1806.78|1808|1807.62|1806.89|1806.49|653
1625646000000|2021-07-07 08:20:00|1807.29|1806.79|1806.27|1805.97|1807.32|1806.82|1806.05|1805.65|664
1625646300000|2021-07-07 08:25:00|1806.26|1805.96|1806.77|1806.27|1807.29|1806.89|1806.26|1805.96|580
1625646600000|2021-07-07 08:30:00|1806.76|1806.26|1806.49|1805.99|1806.87|1806.45|1806.18|1805.77|598
1625646900000|2021-07-07 08:35:00|1806.5|1806|1805.56|1805.06|1806.57|1806.07|1805.3|1804.82|707
1625647200000|2021-07-07 08:40:00|1805.57|1805.07|1805.27|1804.77|1805.68|1805.18|1803.92|1803.62|784
1625647500000|2021-07-07 08:45:00|1805.29|1804.79|1804.41|1803.91|1805.34|1804.93|1804.02|1803.63|690
1625647800000|2021-07-07 08:50:00|1804.4|1803.9|1804.53|1804.03|1805.02|1804.64|1804.22|1803.82|748
1625648100000|2021-07-07 08:55:00|1804.51|1804.01|1804.75|1804.25|1804.99|1804.49|1803.61|1803.16|784
1625648400000|2021-07-07 09:00:00|1804.74|1804.24|1804.86|1804.36|1805.15|1804.74|1804.18|1803.84|720
1625648700000|2021-07-07 09:05:00|1804.85|1804.35|1804.16|1803.66|1804.86|1804.36|1803.91|1803.51|491
1625649000000|2021-07-07 09:10:00|1804.15|1803.65|1803.84|1803.34|1804.39|1803.93|1803.77|1803.34|497
1625649300000|2021-07-07 09:15:00|1803.85|1803.35|1804.8|1804.3|1804.88|1804.38|1803.56|1803.16|518
1625649600000|2021-07-07 09:20:00|1804.78|1804.28|1804.66|1804.16|1804.95|1804.45|1804.03|1803.59|581
1625649900000|2021-07-07 09:25:00|1804.65|1804.15|1804.61|1804.11|1804.86|1804.36|1804.31|1803.81|468
1625650200000|2021-07-07 09:30:00|1804.6|1804.1|1805.3|1804.8|1805.36|1804.97|1803.94|1803.44|659
1625650500000|2021-07-07 09:35:00|1805.29|1804.79|1806.31|1805.81|1806.39|1805.96|1805.04|1804.54|548
1625650800000|2021-07-07 09:40:00|1806.3|1805.8|1805.82|1805.32|1806.52|1806.1|1805.62|1805.25|520
1625651100000|2021-07-07 09:45:00|1805.83|1805.33|1805.81|1805.31|1805.94|1805.56|1804.8|1804.41|483
1625651400000|2021-07-07 09:50:00|1805.89|1805.39|1805.84|1805.34|1805.98|1805.48|1805.41|1804.91|456
1625651700000|2021-07-07 09:55:00|1805.81|1805.31|1806.89|1806.39|1806.94|1806.53|1805.81|1805.31|518
1625652000000|2021-07-07 10:00:00|1806.86|1806.36|1806.9|1806.4|1806.97|1806.67|1806.22|1805.84|652
1625652300000|2021-07-07 10:05:00|1806.89|1806.39|1807.25|1806.75|1807.28|1806.86|1806.57|1806.07|332
1625652600000|2021-07-07 10:10:00|1807.24|1806.74|1807.07|1806.57|1807.67|1807.27|1807|1806.55|620
1625652900000|2021-07-07 10:15:00|1807.06|1806.56|1807.71|1807.21|1808.65|1808.35|1806.78|1806.39|688
1625653200000|2021-07-07 10:20:00|1807.7|1807.2|1807.59|1807.09|1807.85|1807.4|1806.55|1806.14|746
1625653500000|2021-07-07 10:25:00|1807.6|1807.1|1807.88|1807.38|1808.18|1807.8|1807.43|1807.05|480
1625653800000|2021-07-07 10:30:00|1807.87|1807.37|1806.86|1806.36|1807.87|1807.37|1806.56|1806.17|496
1625654100000|2021-07-07 10:35:00|1806.87|1806.37|1806.91|1806.41|1807.09|1806.7|1806.59|1806.23|394
1625654400000|2021-07-07 10:40:00|1806.9|1806.4|1807.92|1807.42|1808.66|1808.32|1806.78|1806.32|591
1625654700000|2021-07-07 10:45:00|1807.96|1807.46|1808.29|1807.79|1808.5|1808.11|1807.82|1807.35|617
1625655000000|2021-07-07 10:50:00|1808.26|1807.76|1807.36|1806.86|1808.7|1808.35|1807.21|1806.76|572
1625655300000|2021-07-07 10:55:00|1807.33|1806.83|1807.02|1806.52|1807.63|1807.22|1806.84|1806.47|773
1625655600000|2021-07-07 11:00:00|1807.03|1806.53|1807.22|1806.92|1807.46|1807.03|1806.81|1806.41|755
1625655900000|2021-07-07 11:05:00|1807.21|1806.91|1807.61|1807.11|1807.93|1807.54|1807.18|1806.79|616
1625656200000|2021-07-07 11:10:00|1807.63|1807.13|1807.16|1806.66|1807.73|1807.23|1806.95|1806.54|626
1625656500000|2021-07-07 11:15:00|1807.14|1806.64|1807.88|1807.38|1808|1807.5|1806.91|1806.5|530
1625656800000|2021-07-07 11:20:00|1807.9|1807.4|1808.64|1808.14|1808.83|1808.42|1807.47|1806.98|592
1625657100000|2021-07-07 11:25:00|1808.62|1808.12|1808.19|1807.69|1808.71|1808.28|1808.01|1807.66|503
1625657400000|2021-07-07 11:30:00|1808.18|1807.68|1808.61|1808.31|1808.8|1808.36|1807.62|1807.23|583
1625657700000|2021-07-07 11:35:00|1808.63|1808.33|1807.77|1807.47|1808.8|1808.35|1807.38|1807.02|704
1625658000000|2021-07-07 11:40:00|1807.81|1807.51|1807.41|1806.91|1808.32|1807.86|1807.3|1806.91|732
1625658300000|2021-07-07 11:45:00|1807.33|1807.03|1806.43|1805.93|1807.38|1807.08|1806.25|1805.87|861
1625658600000|2021-07-07 11:50:00|1806.44|1805.94|1807.18|1806.68|1807.19|1806.81|1806.33|1805.92|652
1625658900000|2021-07-07 11:55:00|1807.15|1806.85|1806.8|1806.5|1807.55|1807.16|1806.53|1806.13|797
1625659200000|2021-07-07 12:00:00|1806.78|1806.48|1808.24|1807.94|1808.64|1808.34|1806.78|1806.28|752
1625659500000|2021-07-07 12:05:00|1808.31|1808.01|1807.88|1807.38|1808.83|1808.52|1807.26|1806.89|870
1625659800000|2021-07-07 12:10:00|1807.89|1807.39|1807.85|1807.55|1809|1808.6|1807.8|1807.39|890
1625660100000|2021-07-07 12:15:00|1807.95|1807.45|1806.64|1806.34|1810.08|1809.7|1806.64|1806.29|1213
1625660400000|2021-07-07 12:20:00|1806.73|1806.43|1808.04|1807.74|1808.83|1808.53|1805.7|1805.28|1258
1625660700000|2021-07-07 12:25:00|1808.1|1807.8|1808.74|1808.24|1809.05|1808.73|1807.07|1806.7|1192
1625661000000|2021-07-07 12:30:00|1808.79|1808.29|1806.92|1806.42|1808.9|1808.56|1806.49|1806.19|1269
1625661300000|2021-07-07 12:35:00|1807.12|1806.62|1807.08|1806.58|1808.27|1807.96|1806.33|1805.91|1194
1625661600000|2021-07-07 12:40:00|1807.09|1806.59|1807.33|1807.03|1807.6|1807.2|1806.37|1806.01|1031
1625661900000|2021-07-07 12:45:00|1807.32|1807.02|1806.61|1806.31|1807.4|1807.04|1805.46|1805.16|1046
1625662200000|2021-07-07 12:50:00|1806.57|1806.27|1805.72|1805.22|1807.26|1806.86|1805.05|1804.75|1146
1625662500000|2021-07-07 12:55:00|1805.71|1805.21|1804.79|1804.49|1805.97|1805.53|1803.84|1803.47|1179
1625662800000|2021-07-07 13:00:00|1804.83|1804.33|1804.93|1804.43|1806.15|1805.85|1804.47|1804.12|1356
1625663100000|2021-07-07 13:05:00|1804.92|1804.62|1803.73|1803.43|1805.92|1805.52|1803.71|1803.35|1107
1625663400000|2021-07-07 13:10:00|1803.72|1803.42|1803.76|1803.46|1804.84|1804.51|1803.43|1803.13|1068
1625663700000|2021-07-07 13:15:00|1803.77|1803.47|1802.56|1802.26|1803.84|1803.47|1801.93|1801.53|1254
1625664000000|2021-07-07 13:20:00|1802.53|1802.23|1801.77|1801.47|1803.4|1803.05|1801.54|1801.15|1274
1625664300000|2021-07-07 13:25:00|1801.7|1801.4|1803.12|1802.82|1803.41|1803.04|1801.69|1801.34|901
1625664600000|2021-07-07 13:30:00|1803.19|1802.89|1802.91|1802.61|1803.61|1803.12|1800.93|1800.63|1120
1625664900000|2021-07-07 13:35:00|1802.9|1802.6|1804.21|1803.91|1805|1804.65|1802.6|1802.3|1085
1625665200000|2021-07-07 13:40:00|1804.08|1803.78|1805.46|1804.96|1806.09|1805.76|1803.41|1803.11|1045
1625665500000|2021-07-07 13:45:00|1805.56|1805.06|1806.47|1806.17|1807.15|1806.83|1805.12|1804.82|1070
1625665800000|2021-07-07 13:50:00|1806.48|1806.18|1807.6|1807.3|1807.81|1807.49|1805.84|1805.54|1385
1625666100000|2021-07-07 13:55:00|1807.61|1807.31|1806.94|1806.64|1807.98|1807.59|1806.69|1806.35|1350
1625666400000|2021-07-07 14:00:00|1806.93|1806.63|1804.89|1804.59|1807.23|1806.92|1804.86|1804.45|1510
1625666700000|2021-07-07 14:05:00|1804.9|1804.6|1804.5|1804|1806.36|1806|1804.07|1803.66|1482
1625667000000|2021-07-07 14:10:00|1804.36|1804.06|1803.28|1802.98|1804.73|1804.41|1802.3|1801.8|1480
1625667300000|2021-07-07 14:15:00|1803.25|1802.95|1802.94|1802.44|1803.95|1803.57|1802.63|1802.23|1270
1625667600000|2021-07-07 14:20:00|1802.95|1802.45|1804.28|1803.98|1804.64|1804.26|1802.6|1802.3|1385
1625667900000|2021-07-07 14:25:00|1804.37|1804.07|1801.22|1800.72|1804.75|1804.45|1800.67|1800.37|1453
1625668200000|2021-07-07 14:30:00|1801.21|1800.71|1799.21|1798.71|1801.21|1800.71|1797.15|1796.85|1751
1625668500000|2021-07-07 14:35:00|1798.96|1798.66|1801.93|1801.63|1803.33|1803|1798.74|1798.44|1642
1625668800000|2021-07-07 14:40:00|1801.98|1801.68|1804.55|1804.05|1804.96|1804.64|1801.5|1801.13|1447
1625669100000|2021-07-07 14:45:00|1804.51|1804.21|1805.83|1805.53|1807.51|1807.21|1804.49|1804.02|1519
1625669400000|2021-07-07 14:50:00|1805.85|1805.55|1805.41|1805.11|1806.99|1806.64|1804.35|1803.97|1476
1625669700000|2021-07-07 14:55:00|1805.4|1805.1|1805.89|1805.59|1806.1|1805.72|1804.9|1804.54|1271
1625670000000|2021-07-07 15:00:00|1805.78|1805.48|1805.01|1804.71|1807.25|1806.87|1804.51|1804.11|1306
1625670300000|2021-07-07 15:05:00|1804.89|1804.59|1804.54|1804.24|1805.47|1805.1|1804.02|1803.71|1242
1625670600000|2021-07-07 15:10:00|1804.53|1804.23|1803.64|1803.34|1804.88|1804.56|1803.58|1803.17|1254
1625670900000|2021-07-07 15:15:00|1803.62|1803.32|1803.14|1802.84|1803.75|1803.45|1802.52|1802.13|1271
1625671200000|2021-07-07 15:20:00|1803.24|1802.74|1801.46|1801.16|1803.24|1802.84|1801.4|1801.1|1206
1625671500000|2021-07-07 15:25:00|1801.56|1801.06|1802.04|1801.74|1802.61|1802.23|1801.26|1800.88|1236
1625671800000|2021-07-07 15:30:00|1802.05|1801.75|1801.6|1801.3|1802.32|1801.94|1801|1800.69|1260
1625672100000|2021-07-07 15:35:00|1801.7|1801.2|1803.09|1802.79|1803.23|1802.85|1800.89|1800.57|1123
1625672400000|2021-07-07 15:40:00|1803.08|1802.78|1804.69|1804.39|1805.16|1804.82|1803|1802.6|1088
1625672700000|2021-07-07 15:45:00|1804.68|1804.38|1805.13|1804.63|1805.34|1804.94|1804.38|1804|970
1625673000000|2021-07-07 15:50:00|1805.12|1804.62|1804.63|1804.33|1805.54|1805.18|1804.6|1804.22|903
1625673300000|2021-07-07 15:55:00|1804.65|1804.35|1803.87|1803.37|1805.5|1805.13|1803.73|1803.35|1029
1625673600000|2021-07-07 16:00:00|1803.76|1803.46|1804.5|1804.2|1804.83|1804.44|1803.46|1803.12|887
1625673900000|2021-07-07 16:05:00|1804.51|1804.21|1805.59|1805.29|1805.65|1805.3|1804.2|1803.81|778
1625674200000|2021-07-07 16:10:00|1805.69|1805.19|1804.61|1804.31|1805.74|1805.43|1804.55|1804.16|923
1625674500000|2021-07-07 16:15:00|1804.6|1804.3|1804.24|1803.94|1804.76|1804.46|1803.67|1803.33|930
1625674800000|2021-07-07 16:20:00|1804.26|1803.96|1804.42|1804.12|1804.84|1804.44|1804.09|1803.71|754
1625675100000|2021-07-07 16:25:00|1804.41|1804.11|1804.4|1804.1|1804.53|1804.14|1803.5|1803.09|733
1625675400000|2021-07-07 16:30:00|1804.41|1804.11|1802.68|1802.18|1804.51|1804.12|1801.99|1801.58|793
1625675700000|2021-07-07 16:35:00|1802.67|1802.17|1802.07|1801.57|1802.95|1802.52|1801.94|1801.54|585
1625676000000|2021-07-07 16:40:00|1802.08|1801.58|1801.81|1801.51|1802.56|1802.18|1801.68|1801.32|646
1625676300000|2021-07-07 16:45:00|1801.82|1801.52|1802.74|1802.24|1802.78|1802.39|1801.39|1801|702
1625676600000|2021-07-07 16:50:00|1802.73|1802.23|1802.53|1802.23|1802.79|1802.4|1801.91|1801.51|683
1625676900000|2021-07-07 16:55:00|1802.49|1802.19|1802.12|1801.62|1802.84|1802.51|1801.92|1801.52|684
1625677200000|2021-07-07 17:00:00|1801.95|1801.65|1801.79|1801.49|1802.65|1802.31|1801.69|1801.29|618
1625677500000|2021-07-07 17:05:00|1801.73|1801.43|1801.58|1801.08|1801.95|1801.55|1801.43|1801.07|627
1625677800000|2021-07-07 17:10:00|1801.59|1801.09|1801.02|1800.72|1802.11|1801.74|1800.95|1800.61|777
1625678100000|2021-07-07 17:15:00|1801|1800.7|1801.75|1801.45|1802.27|1801.89|1800.82|1800.5|711
1625678400000|2021-07-07 17:20:00|1801.83|1801.53|1801.78|1801.48|1802.37|1802.03|1801.44|1801.1|704
1625678700000|2021-07-07 17:25:00|1801.88|1801.38|1801.98|1801.68|1802.38|1802|1801.65|1801.24|889
1625679000000|2021-07-07 17:30:00|1802.05|1801.75|1802.02|1801.52|1802.87|1802.48|1801.85|1801.49|855
1625679300000|2021-07-07 17:35:00|1801.97|1801.67|1802.68|1802.18|1802.79|1802.44|1801.28|1800.96|586
1625679600000|2021-07-07 17:40:00|1802.67|1802.17|1802.91|1802.41|1803.05|1802.65|1802.47|1802.06|748
1625679900000|2021-07-07 17:45:00|1802.92|1802.42|1803.38|1802.88|1803.5|1803.14|1802.86|1802.41|447
1625680200000|2021-07-07 17:50:00|1803.39|1802.89|1804.18|1803.88|1804.4|1804.01|1803.1|1802.77|498
1625680500000|2021-07-07 17:55:00|1804.19|1803.89|1803.66|1803.16|1804.39|1804|1803.41|1803|597
1625680800000|2021-07-07 18:00:00|1803.71|1803.21|1807.51|1807.01|1808.56|1808.06|1802.97|1802.47|1599
1625681100000|2021-07-07 18:05:00|1807.35|1806.85|1807.74|1807.44|1808.29|1807.91|1804.68|1804.23|1806
1625681400000|2021-07-07 18:10:00|1807.69|1807.39|1806.21|1805.91|1808.59|1808.09|1806.19|1805.84|1406
1625681700000|2021-07-07 18:15:00|1806.2|1805.9|1806.25|1805.95|1806.76|1806.32|1804.87|1804.57|1246
1625682000000|2021-07-07 18:20:00|1806.35|1805.85|1805.65|1805.35|1806.85|1806.44|1805.2|1804.9|995
1625682300000|2021-07-07 18:25:00|1805.63|1805.33|1805.95|1805.45|1806.53|1806.15|1805.24|1804.85|899
1625682600000|2021-07-07 18:30:00|1805.94|1805.64|1804.92|1804.42|1805.96|1805.66|1804.31|1803.91|842
1625682900000|2021-07-07 18:35:00|1804.93|1804.43|1804.64|1804.34|1805.16|1804.85|1804.14|1803.84|791
1625683200000|2021-07-07 18:40:00|1804.63|1804.33|1803.58|1803.28|1804.91|1804.59|1803.5|1803.16|761
1625683500000|2021-07-07 18:45:00|1803.56|1803.26|1804.41|1804.11|1804.72|1804.36|1803.49|1803.16|699
1625683800000|2021-07-07 18:50:00|1804.45|1804.15|1803.57|1803.07|1804.93|1804.52|1803.42|1803.04|666
1625684100000|2021-07-07 18:55:00|1803.61|1803.31|1804.22|1803.92|1804.48|1804.18|1803.45|1803.04|860
1625684400000|2021-07-07 19:00:00|1804.24|1803.94|1804.02|1803.52|1804.62|1804.23|1803.59|1803.21|663
1625684700000|2021-07-07 19:05:00|1804.04|1803.54|1803.18|1802.68|1804.49|1804.11|1802.89|1802.51|885
1625685000000|2021-07-07 19:10:00|1803.19|1802.69|1803.44|1803.14|1803.51|1803.21|1802.78|1802.38|625
1625685300000|2021-07-07 19:15:00|1803.47|1803.17|1804.35|1803.85|1804.4|1804.01|1803.4|1803.02|678
1625685600000|2021-07-07 19:20:00|1804.37|1803.87|1804.9|1804.4|1804.92|1804.5|1804.18|1803.77|633
1625685900000|2021-07-07 19:25:00|1804.89|1804.39|1804.27|1803.77|1804.91|1804.48|1803.94|1803.54|416
1625686200000|2021-07-07 19:30:00|1804.28|1803.78|1804.84|1804.34|1804.92|1804.56|1804.16|1803.78|461
1625686500000|2021-07-07 19:35:00|1804.83|1804.33|1804.98|1804.48|1805.02|1804.64|1804.42|1804.02|386
1625686800000|2021-07-07 19:40:00|1804.99|1804.49|1804.59|1804.09|1805.12|1804.71|1804.43|1804.01|463
1625687100000|2021-07-07 19:45:00|1804.57|1804.07|1804.19|1803.69|1804.71|1804.31|1803.97|1803.65|531
1625687400000|2021-07-07 19:50:00|1804.18|1803.68|1803.92|1803.42|1804.35|1803.98|1803.63|1803.24|588
1625687700000|2021-07-07 19:55:00|1803.91|1803.41|1803.88|1803.38|1803.93|1803.49|1802.62|1802.25|953
1625688000000|2021-07-07 20:00:00|1803.85|1803.35|1803.25|1802.75|1804.17|1803.81|1802.87|1802.37|438
1625688300000|2021-07-07 20:05:00|1803.27|1802.77|1802.92|1802.42|1803.27|1802.78|1802.74|1802.33|325
1625688600000|2021-07-07 20:10:00|1802.93|1802.43|1802.76|1802.26|1803.02|1802.55|1802.65|1802.24|285
1625688900000|2021-07-07 20:15:00|1802.73|1802.43|1803.47|1802.97|1803.51|1803.03|1802.73|1802.26|290
1625689200000|2021-07-07 20:20:00|1803.49|1802.99|1803.9|1803.4|1803.91|1803.41|1803.28|1802.88|241
1625689500000|2021-07-07 20:25:00|1803.86|1803.36|1803.76|1803.26|1803.93|1803.45|1803.51|1803.09|253
1625689800000|2021-07-07 20:30:00|1803.79|1803.29|1804.11|1803.61|1804.11|1803.61|1803.67|1803.17|200
1625690100000|2021-07-07 20:35:00|1804.09|1803.59|1803.94|1803.44|1804.21|1803.8|1803.67|1803.27|225
1625690400000|2021-07-07 20:40:00|1803.83|1803.33|1804.15|1803.65|1804.37|1803.92|1803.75|1803.28|266
1625690700000|2021-07-07 20:45:00|1804.18|1803.68|1803.78|1803.28|1804.18|1803.78|1803.68|1803.27|296
1625691000000|2021-07-07 20:50:00|1803.79|1803.29|1803.95|1803.45|1804.09|1803.59|1803.73|1803.28|340
1625691300000|2021-07-07 20:55:00|1803.94|1803.44|1803.96|1803.46|1804.14|1803.64|1803.62|1803.12|323
1625695200000|2021-07-07 22:00:00|1804.11|1803.61|1804.16|1803.66|1804.25|1803.75|1803.82|1803.37|208
1625695500000|2021-07-07 22:05:00|1804.15|1803.65|1803.8|1803.3|1804.27|1803.77|1803.63|1803.24|313
1625695800000|2021-07-07 22:10:00|1803.81|1803.31|1804.31|1803.81|1804.31|1803.91|1803.58|1803.15|440
1625696100000|2021-07-07 22:15:00|1804.27|1803.77|1804.23|1803.73|1804.34|1803.85|1804.03|1803.63|162
1625696400000|2021-07-07 22:20:00|1804.22|1803.72|1804.14|1803.64|1804.37|1803.87|1804.13|1803.63|155
1625696700000|2021-07-07 22:25:00|1804.13|1803.63|1804.13|1803.63|1804.29|1803.79|1803.89|1803.46|209
1625697000000|2021-07-07 22:30:00|1804.14|1803.64|1804.21|1803.71|1804.52|1804.12|1804.02|1803.63|174
1625697300000|2021-07-07 22:35:00|1804.24|1803.74|1805.06|1804.56|1805.14|1804.7|1804.1|1803.7|208
1625697600000|2021-07-07 22:40:00|1805.05|1804.55|1804.96|1804.46|1805.11|1804.7|1804.67|1804.27|136
1625697900000|2021-07-07 22:45:00|1804.95|1804.45|1805.04|1804.54|1805.1|1804.79|1804.68|1804.28|149
1625698200000|2021-07-07 22:50:00|1805.05|1804.55|1805.44|1804.94|1805.44|1805.07|1804.76|1804.3|140
1625698500000|2021-07-07 22:55:00|1805.35|1805.05|1805.66|1805.16|1805.82|1805.43|1805.31|1804.91|190
1625698800000|2021-07-07 23:00:00|1805.61|1805.11|1805.48|1805.18|1805.78|1805.4|1805.07|1804.72|331
1625699100000|2021-07-07 23:05:00|1805.58|1805.08|1805.13|1804.63|1805.91|1805.51|1804.97|1804.61|262
1625699400000|2021-07-07 23:10:00|1805.12|1804.62|1805.04|1804.54|1805.35|1804.85|1804.74|1804.31|184
1625699700000|2021-07-07 23:15:00|1805.03|1804.53|1805.22|1804.72|1805.28|1804.87|1804.84|1804.44|206
1625700000000|2021-07-07 23:20:00|1805.2|1804.7|1805.3|1804.8|1805.4|1804.92|1804.99|1804.61|201
1625700300000|2021-07-07 23:25:00|1805.32|1805.02|1805.25|1804.75|1805.42|1805.02|1805|1804.59|229
1625700600000|2021-07-07 23:30:00|1805.21|1804.71|1804.78|1804.28|1805.22|1804.82|1804.51|1804.1|253
1625700900000|2021-07-07 23:35:00|1804.83|1804.33|1804.84|1804.34|1804.95|1804.53|1804.62|1804.22|187
1625701200000|2021-07-07 23:40:00|1804.83|1804.33|1804.5|1804|1804.93|1804.43|1804.24|1803.82|246
1625701500000|2021-07-07 23:45:00|1804.54|1804.04|1803.86|1803.36|1804.58|1804.21|1803.77|1803.34|342
1625701800000|2021-07-07 23:50:00|1803.87|1803.37|1803.68|1803.38|1804.12|1803.76|1803.68|1803.29|392
1625702100000|2021-07-07 23:55:00|1803.78|1803.28|1803.61|1803.31|1804.15|1803.74|1803.6|1803.19|281
1625702400000|2021-07-08 00:00:00|1803.6|1803.3|1803.27|1802.77|1803.84|1803.46|1802.98|1802.59|547
1625702700000|2021-07-08 00:05:00|1803.18|1802.68|1803.41|1802.91|1803.9|1803.59|1802.99|1802.65|514
1625703000000|2021-07-08 00:10:00|1803.42|1802.92|1803.87|1803.57|1804.01|1803.61|1803.23|1802.89|355
1625703300000|2021-07-08 00:15:00|1803.86|1803.56|1803.96|1803.46|1804.16|1803.85|1803.68|1803.3|387
1625703600000|2021-07-08 00:20:00|1803.79|1803.49|1803.49|1802.99|1804.02|1803.64|1803.18|1802.78|306
1625703900000|2021-07-08 00:25:00|1803.5|1803|1804.06|1803.56|1804.09|1803.74|1803.37|1802.98|311
1625704200000|2021-07-08 00:30:00|1804.05|1803.55|1804.41|1803.91|1804.42|1803.99|1803.7|1803.28|355
1625704500000|2021-07-08 00:35:00|1804.42|1803.92|1804.58|1804.28|1804.8|1804.39|1804.17|1803.74|398
1625704800000|2021-07-08 00:40:00|1804.68|1804.18|1804.9|1804.4|1805.15|1804.79|1804.56|1804.16|332
1625705100000|2021-07-08 00:45:00|1804.89|1804.39|1804.8|1804.5|1805.06|1804.66|1804.47|1804.06|372
1625705400000|2021-07-08 00:50:00|1804.81|1804.51|1804.59|1804.09|1805.1|1804.72|1804.19|1803.84|428
1625705700000|2021-07-08 00:55:00|1804.58|1804.28|1804.75|1804.25|1804.78|1804.47|1804.17|1803.78|454
1625706000000|2021-07-08 01:00:00|1804.76|1804.26|1803.52|1803.02|1805.26|1804.95|1802.59|1802.24|1176
1625706300000|2021-07-08 01:05:00|1803.39|1803.09|1803.42|1803.12|1804.34|1803.94|1803.39|1803|826
1625706600000|2021-07-08 01:10:00|1803.46|1803.16|1802.85|1802.55|1803.56|1803.18|1802.36|1801.94|754
1625706900000|2021-07-08 01:15:00|1802.84|1802.54|1801.61|1801.11|1802.85|1802.55|1801.48|1801.07|726
1625707200000|2021-07-08 01:20:00|1801.63|1801.13|1802.03|1801.73|1802.35|1801.98|1801.32|1800.93|739
1625707500000|2021-07-08 01:25:00|1802.04|1801.74|1802.76|1802.26|1802.89|1802.52|1801.78|1801.38|624
1625707800000|2021-07-08 01:30:00|1802.61|1802.31|1800.8|1800.5|1802.82|1802.44|1800.67|1800.27|1037
1625708100000|2021-07-08 01:35:00|1800.82|1800.52|1800.49|1799.99|1800.89|1800.52|1799.89|1799.54|863
1625708400000|2021-07-08 01:40:00|1800.5|1800|1800.76|1800.46|1800.99|1800.6|1800.04|1799.66|646
1625708700000|2021-07-08 01:45:00|1800.75|1800.45|1800.32|1800.02|1801.34|1800.94|1799.93|1799.53|679
1625709000000|2021-07-08 01:50:00|1800.33|1800.03|1800.19|1799.69|1800.78|1800.4|1799.72|1799.32|785
1625709300000|2021-07-08 01:55:00|1800.18|1799.68|1799.94|1799.64|1800.21|1799.91|1799.45|1799.06|752
1625709600000|2021-07-08 02:00:00|1799.96|1799.66|1800.69|1800.39|1800.94|1800.56|1799.77|1799.47|804
1625709900000|2021-07-08 02:05:00|1800.7|1800.4|1800.33|1799.83|1801|1800.59|1799.5|1799.12|874
1625710200000|2021-07-08 02:10:00|1800.35|1799.85|1799.97|1799.47|1800.45|1800.15|1799.43|1799.03|771
1625710500000|2021-07-08 02:15:00|1799.96|1799.46|1800.13|1799.63|1800.57|1800.2|1799.78|1799.46|429
1625710800000|2021-07-08 02:20:00|1800.12|1799.62|1799.89|1799.59|1800.5|1800.02|1799.44|1799.04|480
1625711100000|2021-07-08 02:25:00|1799.88|1799.58|1798.61|1798.11|1800.41|1800.08|1798.5|1798.09|536
1625711400000|2021-07-08 02:30:00|1798.58|1798.08|1796.94|1796.44|1798.73|1798.34|1796.84|1796.42|910
1625711700000|2021-07-08 02:35:00|1796.95|1796.45|1797.16|1796.86|1797.28|1796.87|1796.71|1796.31|751
1625712000000|2021-07-08 02:40:00|1796.97|1796.67|1797.46|1797.16|1797.59|1797.21|1796.67|1796.29|759
1625712300000|2021-07-08 02:45:00|1797.47|1797.17|1797.84|1797.54|1797.97|1797.58|1796.66|1796.28|733
1625712600000|2021-07-08 02:50:00|1797.79|1797.49|1798.44|1797.94|1798.47|1798.16|1797.46|1797.05|623
1625712900000|2021-07-08 02:55:00|1798.43|1797.93|1798.56|1798.26|1798.78|1798.42|1798.05|1797.65|630
1625713200000|2021-07-08 03:00:00|1798.66|1798.16|1798.73|1798.43|1798.81|1798.45|1798.15|1797.75|568
1625713500000|2021-07-08 03:05:00|1798.83|1798.33|1799.22|1798.72|1799.37|1798.96|1798.71|1798.33|671
1625713800000|2021-07-08 03:10:00|1799.21|1798.71|1799.52|1799.22|1799.73|1799.39|1799.02|1798.61|614
1625714100000|2021-07-08 03:15:00|1799.51|1799.21|1799.37|1798.87|1799.81|1799.51|1799.08|1798.61|596
1625714400000|2021-07-08 03:20:00|1799.36|1798.86|1798.83|1798.33|1799.48|1799.11|1798.61|1798.29|559
1625714700000|2021-07-08 03:25:00|1798.82|1798.32|1797.83|1797.33|1798.85|1798.48|1797.75|1797.28|556
1625715000000|2021-07-08 03:30:00|1797.87|1797.37|1798.17|1797.67|1798.21|1797.79|1797.8|1797.3|406
1625715300000|2021-07-08 03:35:00|1798.16|1797.66|1797.94|1797.44|1798.26|1797.86|1797.79|1797.39|322
1625715600000|2021-07-08 03:40:00|1797.91|1797.41|1797.78|1797.28|1798.06|1797.7|1797.58|1797.19|366
1625715900000|2021-07-08 03:45:00|1797.79|1797.29|1798.19|1797.69|1798.49|1798.06|1797.63|1797.21|255
1625716200000|2021-07-08 03:50:00|1798.17|1797.67|1797.69|1797.39|1798.3|1797.9|1797.58|1797.19|260
1625716500000|2021-07-08 03:55:00|1797.7|1797.4|1797.84|1797.34|1798.49|1798.1|1797.69|1797.28|277
1625716800000|2021-07-08 04:00:00|1797.85|1797.35|1798.42|1797.92|1798.42|1798.01|1797.58|1797.19|355
1625717100000|2021-07-08 04:05:00|1798.41|1797.91|1798.61|1798.11|1798.67|1798.26|1798.24|1797.79|250
1625717400000|2021-07-08 04:10:00|1798.56|1798.26|1798.63|1798.13|1798.76|1798.39|1798.41|1797.99|270
1625717700000|2021-07-08 04:15:00|1798.51|1798.21|1798.02|1797.52|1798.7|1798.24|1797.8|1797.4|329
1625718000000|2021-07-08 04:20:00|1798.03|1797.53|1797.85|1797.35|1798.25|1797.82|1797.71|1797.31|288
1625718300000|2021-07-08 04:25:00|1797.84|1797.34|1797.33|1796.83|1797.88|1797.38|1797.04|1796.59|301
1625718600000|2021-07-08 04:30:00|1797.32|1796.82|1796.96|1796.46|1797.45|1797.01|1796.89|1796.4|270
1625718900000|2021-07-08 04:35:00|1796.97|1796.47|1796.93|1796.43|1797.05|1796.62|1796.67|1796.17|296
1625719200000|2021-07-08 04:40:00|1796.91|1796.41|1797.22|1796.72|1797.22|1796.72|1796.51|1796.09|346
1625719500000|2021-07-08 04:45:00|1797.23|1796.73|1797.73|1797.23|1797.76|1797.26|1796.88|1796.38|282
1625719800000|2021-07-08 04:50:00|1797.75|1797.25|1798.11|1797.61|1798.23|1797.82|1797.72|1797.22|343
1625720100000|2021-07-08 04:55:00|1798.16|1797.66|1798.23|1797.73|1798.45|1798.02|1797.98|1797.58|366
1625720400000|2021-07-08 05:00:00|1798.26|1797.76|1797.49|1796.99|1798.26|1797.77|1797.12|1796.68|430
1625720700000|2021-07-08 05:05:00|1797.48|1796.98|1797.04|1796.54|1797.49|1797.01|1796.99|1796.49|331
1625721000000|2021-07-08 05:10:00|1797.07|1796.57|1797.45|1796.95|1797.64|1797.17|1796.99|1796.49|391
1625721300000|2021-07-08 05:15:00|1797.48|1796.98|1798.55|1798.05|1798.68|1798.18|1797.44|1796.94|561
1625721600000|2021-07-08 05:20:00|1798.57|1798.07|1798.24|1797.74|1798.8|1798.3|1798.01|1797.51|432
1625721900000|2021-07-08 05:25:00|1798.25|1797.75|1798.23|1797.73|1798.63|1798.13|1798.08|1797.59|393
1625722200000|2021-07-08 05:30:00|1798.22|1797.72|1797.59|1797.09|1798.44|1797.94|1796.72|1796.31|814
1625722500000|2021-07-08 05:35:00|1797.6|1797.1|1798.48|1797.98|1798.66|1798.21|1797.05|1796.61|708
1625722800000|2021-07-08 05:40:00|1798.49|1797.99|1799.03|1798.53|1799.64|1799.14|1798.46|1797.96|816
1625723100000|2021-07-08 05:45:00|1798.98|1798.48|1798.02|1797.52|1799.14|1798.82|1797.74|1797.28|840
1625723400000|2021-07-08 05:50:00|1798.03|1797.53|1798.39|1797.89|1798.45|1797.95|1797.51|1797.15|695
1625723700000|2021-07-08 05:55:00|1798.36|1797.86|1798.3|1797.8|1798.95|1798.45|1798.29|1797.79|532
1625724000000|2021-07-08 06:00:00|1798.26|1797.76|1799.27|1798.97|1799.93|1799.58|1797.73|1797.23|885
1625724300000|2021-07-08 06:05:00|1799.26|1798.96|1798.35|1797.85|1799.4|1799.04|1797.96|1797.57|777
1625724600000|2021-07-08 06:10:00|1798.36|1797.86|1798.43|1798.13|1798.91|1798.54|1796.88|1796.51|1097
1625724900000|2021-07-08 06:15:00|1798.52|1798.02|1798.21|1797.71|1798.64|1798.27|1797.75|1797.29|653
1625725200000|2021-07-08 06:20:00|1798.25|1797.75|1797.95|1797.45|1798.42|1797.92|1797.75|1797.25|640
1625725500000|2021-07-08 06:25:00|1797.93|1797.43|1798.37|1797.87|1798.7|1798.2|1797.69|1797.19|651
1625725800000|2021-07-08 06:30:00|1798.33|1797.83|1797.13|1796.63|1798.36|1797.86|1796.67|1796.32|988
1625726100000|2021-07-08 06:35:00|1797.12|1796.62|1797.12|1796.62|1797.42|1797.02|1796.68|1796.22|989
1625726400000|2021-07-08 06:40:00|1797.13|1796.63|1797.86|1797.36|1797.87|1797.55|1796.65|1796.28|816
1625726700000|2021-07-08 06:45:00|1797.87|1797.37|1798.6|1798.1|1799.43|1798.93|1797.82|1797.33|860
1625727000000|2021-07-08 06:50:00|1798.61|1798.11|1797.44|1796.94|1798.73|1798.23|1797.43|1796.93|738
1625727300000|2021-07-08 06:55:00|1797.46|1796.96|1797.86|1797.36|1798.15|1797.78|1797.25|1796.82|818
1625727600000|2021-07-08 07:00:00|1797.87|1797.37|1798.11|1797.61|1798.68|1798.33|1797.54|1797.18|1012
1625727900000|2021-07-08 07:05:00|1798.06|1797.56|1798.28|1797.98|1798.91|1798.54|1797.55|1797.14|1076
1625728200000|2021-07-08 07:10:00|1798.29|1797.99|1799.28|1798.98|1799.68|1799.26|1797.7|1797.32|949
1625728500000|2021-07-08 07:15:00|1799.26|1798.96|1802.5|1802|1802.77|1802.44|1798.98|1798.52|1383
1625728800000|2021-07-08 07:20:00|1802.46|1801.96|1802.84|1802.34|1803.29|1802.99|1801.79|1801.29|1059
1625729100000|2021-07-08 07:25:00|1802.83|1802.33|1806.14|1805.84|1807.17|1806.8|1802.55|1802.12|1445
1625729400000|2021-07-08 07:30:00|1806.35|1806.05|1805.4|1805.1|1806.87|1806.37|1805.04|1804.6|1282
1625729700000|2021-07-08 07:35:00|1805.5|1805|1806.64|1806.34|1807.02|1806.63|1805.21|1804.82|1103
1625730000000|2021-07-08 07:40:00|1806.74|1806.24|1805.72|1805.42|1807.7|1807.26|1805.72|1805.35|1228
1625730300000|2021-07-08 07:45:00|1805.74|1805.44|1806.72|1806.22|1807.26|1806.88|1805.63|1805.22|1286
1625730600000|2021-07-08 07:50:00|1806.75|1806.25|1809.69|1809.19|1809.69|1809.19|1806.11|1805.7|1374
1625730900000|2021-07-08 07:55:00|1809.71|1809.21|1807.67|1807.17|1811.27|1810.97|1807|1806.55|1591
1625731200000|2021-07-08 08:00:00|1807.71|1807.21|1806.64|1806.14|1807.71|1807.35|1806.1|1805.72|1230
1625731500000|2021-07-08 08:05:00|1806.63|1806.13|1805.98|1805.68|1807.48|1807.01|1805.56|1805.14|1147
1625731800000|2021-07-08 08:10:00|1805.94|1805.64|1807.48|1806.98|1807.87|1807.51|1805.69|1805.3|997
1625732100000|2021-07-08 08:15:00|1807.45|1806.95|1807.99|1807.69|1808.42|1807.92|1807.07|1806.62|985
1625732400000|2021-07-08 08:20:00|1808.01|1807.71|1809.2|1808.7|1809.49|1809.1|1807.4|1807.03|1196
1625732700000|2021-07-08 08:25:00|1809.19|1808.69|1811.18|1810.88|1812.5|1812.15|1809|1808.69|1477
1625733000000|2021-07-08 08:30:00|1811.17|1810.87|1813.53|1813.23|1813.96|1813.58|1810.67|1810.28|1383
1625733300000|2021-07-08 08:35:00|1813.59|1813.29|1814.13|1813.63|1815.48|1814.98|1812|1811.61|1433
1625733600000|2021-07-08 08:40:00|1814.14|1813.64|1811.76|1811.46|1814.53|1814.23|1811.7|1811.29|1457
1625733900000|2021-07-08 08:45:00|1811.78|1811.48|1813.69|1813.39|1814.31|1813.99|1811.75|1811.42|1206
1625734200000|2021-07-08 08:50:00|1813.67|1813.37|1812.83|1812.33|1814.03|1813.53|1812.61|1812.11|854
1625734500000|2021-07-08 08:55:00|1812.81|1812.31|1813.74|1813.24|1814.21|1813.73|1812.81|1812.31|966
1625734800000|2021-07-08 09:00:00|1813.73|1813.23|1814.21|1813.71|1814.56|1814.17|1813.73|1813.23|1018
1625735100000|2021-07-08 09:05:00|1814.19|1813.69|1814.01|1813.51|1814.5|1814|1813.92|1813.45|832
1625735400000|2021-07-08 09:10:00|1814.02|1813.52|1811.94|1811.64|1814.48|1814.03|1811.74|1811.41|1095
1625735700000|2021-07-08 09:15:00|1811.92|1811.62|1812.53|1812.03|1813.39|1813.03|1811.44|1810.95|903
1625736000000|2021-07-08 09:20:00|1812.45|1811.95|1811.95|1811.45|1813.4|1812.9|1810.94|1810.53|1048
1625736300000|2021-07-08 09:25:00|1811.96|1811.46|1811.15|1810.85|1812.58|1812.08|1810.77|1810.47|823
1625736600000|2021-07-08 09:30:00|1811.21|1810.91|1810.46|1810.16|1811.8|1811.39|1810.05|1809.66|959
1625736900000|2021-07-08 09:35:00|1810.56|1810.06|1811.35|1810.85|1811.36|1810.94|1809.52|1809.03|736
1625737200000|2021-07-08 09:40:00|1811.36|1810.86|1811.99|1811.69|1812.39|1811.96|1810.9|1810.51|706
1625737500000|2021-07-08 09:45:00|1811.88|1811.58|1811.48|1810.98|1812.2|1811.77|1811.36|1810.94|607
1625737800000|2021-07-08 09:50:00|1811.47|1810.97|1812.86|1812.56|1812.97|1812.59|1810.87|1810.44|817
1625738100000|2021-07-08 09:55:00|1812.87|1812.57|1813.27|1812.77|1813.58|1813.09|1812.31|1812.01|893
1625738400000|2021-07-08 10:00:00|1813.22|1812.72|1811.97|1811.47|1813.41|1812.91|1811.94|1811.44|770
1625738700000|2021-07-08 10:05:00|1811.98|1811.48|1810.75|1810.45|1812.35|1811.99|1810.56|1810.26|796
1625739000000|2021-07-08 10:10:00|1810.85|1810.35|1811.98|1811.48|1812.01|1811.63|1810.77|1810.35|869
1625739300000|2021-07-08 10:15:00|1811.97|1811.47|1810.83|1810.33|1813.07|1812.68|1810.51|1810.12|1019
1625739600000|2021-07-08 10:20:00|1810.82|1810.32|1806.93|1806.63|1811.02|1810.61|1806.78|1806.47|1306
1625739900000|2021-07-08 10:25:00|1806.91|1806.61|1809.34|1808.84|1809.48|1808.98|1806.79|1806.41|1020
1625740200000|2021-07-08 10:30:00|1809.29|1808.79|1810.85|1810.35|1810.85|1810.35|1808.68|1808.28|899
1625740500000|2021-07-08 10:35:00|1810.86|1810.36|1811.49|1810.99|1811.88|1811.43|1810.65|1810.15|829
1625740800000|2021-07-08 10:40:00|1811.48|1810.98|1812.45|1811.95|1812.72|1812.33|1810.87|1810.48|854
1625741100000|2021-07-08 10:45:00|1812.46|1811.96|1813.08|1812.78|1813.43|1813.02|1812.37|1811.87|758
1625741400000|2021-07-08 10:50:00|1813.07|1812.77|1816.12|1815.62|1816.66|1816.16|1813.07|1812.77|1145
1625741700000|2021-07-08 10:55:00|1816.13|1815.63|1817.71|1817.21|1818.2|1817.8|1815.18|1814.68|1347
1625742000000|2021-07-08 11:00:00|1817.69|1817.19|1815.49|1814.99|1817.75|1817.25|1814.75|1814.25|1359
1625742300000|2021-07-08 11:05:00|1815.47|1814.97|1816.17|1815.87|1817.05|1816.55|1815.19|1814.78|1032
1625742600000|2021-07-08 11:10:00|1816.14|1815.84|1816.71|1816.21|1817.46|1817.07|1816.02|1815.67|963
1625742900000|2021-07-08 11:15:00|1816.72|1816.22|1815.02|1814.52|1816.9|1816.4|1814.47|1814.13|1084
1625743200000|2021-07-08 11:20:00|1815.06|1814.56|1813.96|1813.66|1816.39|1815.96|1813.94|1813.56|1097
1625743500000|2021-07-08 11:25:00|1813.98|1813.68|1813.51|1813.01|1814.47|1814.01|1812.89|1812.59|1015
1625743800000|2021-07-08 11:30:00|1813.5|1813|1815.27|1814.77|1815.29|1814.82|1813.15|1812.75|982
1625744100000|2021-07-08 11:35:00|1815.23|1814.73|1814.19|1813.69|1815.55|1815.1|1813.6|1813.14|838
1625744400000|2021-07-08 11:40:00|1814.18|1813.68|1814.11|1813.61|1814.95|1814.59|1813.81|1813.35|1005
1625744700000|2021-07-08 11:45:00|1814.1|1813.6|1815.87|1815.37|1815.93|1815.53|1813.96|1813.46|1109
1625745000000|2021-07-08 11:50:00|1815.85|1815.35|1815.08|1814.58|1815.85|1815.39|1814.62|1814.32|1040
1625745300000|2021-07-08 11:55:00|1815.13|1814.63|1814.43|1813.93|1815.2|1814.87|1814|1813.59|1007
1625745600000|2021-07-08 12:00:00|1814.42|1813.92|1812.91|1812.61|1814.85|1814.52|1812.87|1812.53|1411
1625745900000|2021-07-08 12:05:00|1812.92|1812.62|1812.3|1812|1813.88|1813.51|1812|1811.59|1302
1625746200000|2021-07-08 12:10:00|1812.27|1811.97|1812.9|1812.4|1813.3|1812.97|1811.99|1811.68|1233
1625746500000|2021-07-08 12:15:00|1812.91|1812.41|1815.03|1814.53|1815.93|1815.63|1812.78|1812.41|1277
1625746800000|2021-07-08 12:20:00|1815.01|1814.51|1816.87|1816.57|1817.58|1817.28|1814.23|1813.88|1486
1625747100000|2021-07-08 12:25:00|1816.96|1816.46|1817.18|1816.68|1817.28|1816.85|1816.06|1815.66|1009
1625747400000|2021-07-08 12:30:00|1817.23|1816.73|1817.29|1816.99|1818.09|1817.59|1816.06|1815.69|1571
1625747700000|2021-07-08 12:35:00|1817.3|1817|1816.82|1816.32|1818.06|1817.72|1816.16|1815.83|1530
1625748000000|2021-07-08 12:40:00|1816.81|1816.31|1817.88|1817.58|1817.92|1817.6|1815.4|1814.99|1583
1625748300000|2021-07-08 12:45:00|1817.87|1817.57|1816.45|1816.15|1818.59|1818.21|1815.6|1815.3|1513
1625748600000|2021-07-08 12:50:00|1816.46|1816.16|1815.15|1814.85|1817.36|1816.98|1814.94|1814.61|1449
1625748900000|2021-07-08 12:55:00|1815.21|1814.91|1813.92|1813.42|1815.99|1815.58|1813.66|1813.17|1345
1625749200000|2021-07-08 13:00:00|1813.9|1813.4|1815.51|1815.21|1817.33|1816.92|1813.74|1813.32|1689
1625749500000|2021-07-08 13:05:00|1815.55|1815.25|1815.01|1814.51|1816.9|1816.49|1814.44|1814.09|1511
1625749800000|2021-07-08 13:10:00|1815.05|1814.55|1815.34|1814.84|1815.9|1815.54|1814.24|1813.79|1338
1625750100000|2021-07-08 13:15:00|1815.31|1814.81|1815.83|1815.53|1816.41|1816.04|1814.64|1814.34|1222
1625750400000|2021-07-08 13:20:00|1815.81|1815.51|1814.21|1813.91|1816.27|1815.9|1813.91|1813.51|1183
1625750700000|2021-07-08 13:25:00|1814.11|1813.81|1814.61|1814.11|1814.95|1814.59|1813.49|1813.1|1179
1625751000000|2021-07-08 13:30:00|1814.56|1814.26|1811.84|1811.54|1815.11|1814.64|1810.35|1810.05|1129
1625751300000|2021-07-08 13:35:00|1811.81|1811.51|1811.41|1810.91|1813.05|1812.68|1808.57|1808.07|1154
1625751600000|2021-07-08 13:40:00|1811.39|1810.89|1810.78|1810.48|1811.98|1811.49|1810.14|1809.79|1048
1625751900000|2021-07-08 13:45:00|1811|1810.7|1808.04|1807.74|1811.93|1811.49|1807.73|1807.23|1743
1625752200000|2021-07-08 13:50:00|1808.17|1807.67|1808.77|1808.47|1810.24|1809.88|1807.36|1807.06|1771
1625752500000|2021-07-08 13:55:00|1808.81|1808.51|1808.86|1808.36|1810.2|1809.88|1808.62|1808.2|1596
1625752800000|2021-07-08 14:00:00|1808.87|1808.37|1810.14|1809.84|1810.92|1810.42|1807.71|1807.26|1658
1625753100000|2021-07-08 14:05:00|1810.12|1809.82|1806.38|1805.88|1810.36|1809.92|1805.85|1805.47|1642
1625753400000|2021-07-08 14:10:00|1806.29|1805.79|1806.98|1806.48|1807.72|1807.36|1805.92|1805.62|1503
1625753700000|2021-07-08 14:15:00|1806.97|1806.47|1806.41|1805.91|1807.38|1806.91|1804.4|1804.1|1506
1625754000000|2021-07-08 14:20:00|1806.4|1805.9|1806.53|1806.23|1807.34|1806.92|1805.7|1805.2|1467
1625754300000|2021-07-08 14:25:00|1806.54|1806.24|1805.92|1805.62|1807.41|1806.99|1805.34|1804.91|1462
1625754600000|2021-07-08 14:30:00|1805.94|1805.64|1805.76|1805.26|1807.1|1806.67|1805.16|1804.79|1475
1625754900000|2021-07-08 14:35:00|1805.61|1805.31|1804.71|1804.41|1806.51|1806.13|1804.2|1803.81|1599
1625755200000|2021-07-08 14:40:00|1804.64|1804.34|1806.41|1806.11|1806.75|1806.25|1804.2|1803.85|1469
1625755500000|2021-07-08 14:45:00|1806.52|1806.02|1805.62|1805.32|1806.82|1806.43|1805.06|1804.72|1548
1625755800000|2021-07-08 14:50:00|1805.64|1805.34|1804.89|1804.59|1805.83|1805.47|1804.38|1804.03|1407
1625756100000|2021-07-08 14:55:00|1804.9|1804.6|1801.79|1801.49|1805.45|1805.07|1801.76|1801.39|1351
1625756400000|2021-07-08 15:00:00|1801.78|1801.48|1800.48|1799.98|1802.64|1802.32|1799.16|1798.86|1635
1625756700000|2021-07-08 15:05:00|1800.47|1799.97|1799.6|1799.3|1800.7|1800.28|1798.67|1798.17|1389
1625757000000|2021-07-08 15:10:00|1799.61|1799.31|1798.32|1798.02|1800.19|1799.76|1798.28|1797.95|1303
1625757300000|2021-07-08 15:15:00|1798.33|1798.03|1795.93|1795.63|1799|1798.7|1794.5|1794.2|1663
1625757600000|2021-07-08 15:20:00|1795.94|1795.64|1797.74|1797.44|1797.87|1797.51|1795.27|1794.97|1347
1625757900000|2021-07-08 15:25:00|1797.73|1797.43|1797.29|1796.79|1798.08|1797.71|1796.87|1796.47|1271
1625758200000|2021-07-08 15:30:00|1797.28|1796.78|1796.91|1796.61|1797.42|1797.02|1796.21|1795.81|1263
1625758500000|2021-07-08 15:35:00|1796.89|1796.59|1798.98|1798.68|1799.12|1798.71|1796.58|1796.18|1187
1625758800000|2021-07-08 15:40:00|1798.99|1798.69|1797.49|1797.19|1799.1|1798.75|1797.48|1797.11|1175
1625759100000|2021-07-08 15:45:00|1797.51|1797.21|1797.33|1797.03|1798.39|1798.02|1797.02|1796.66|1200
1625759400000|2021-07-08 15:50:00|1797.3|1797|1796.27|1795.97|1797.87|1797.49|1796.19|1795.81|1137
1625759700000|2021-07-08 15:55:00|1796.28|1795.98|1796.98|1796.68|1797.39|1797.09|1796.13|1795.81|932
1625760000000|2021-07-08 16:00:00|1796.96|1796.66|1797.55|1797.25|1798.02|1797.7|1796.49|1796.1|916
1625760300000|2021-07-08 16:05:00|1797.54|1797.24|1798.62|1798.12|1798.94|1798.44|1797.19|1796.79|767
1625760600000|2021-07-08 16:10:00|1798.58|1798.08|1798.83|1798.33|1799.04|1798.64|1798.07|1797.57|592
1625760900000|2021-07-08 16:15:00|1798.9|1798.4|1798.4|1797.9|1798.9|1798.4|1798.01|1797.51|684
1625761200000|2021-07-08 16:20:00|1798.41|1797.91|1798.2|1797.7|1798.46|1798|1797.82|1797.32|533
1625761500000|2021-07-08 16:25:00|1798.19|1797.69|1798.34|1797.84|1798.59|1798.21|1798.05|1797.55|615
1625761800000|2021-07-08 16:30:00|1798.31|1797.81|1798.04|1797.54|1798.54|1798.04|1797.78|1797.28|488
1625762100000|2021-07-08 16:35:00|1798.03|1797.53|1797.84|1797.34|1798.14|1797.76|1797.62|1797.17|561
1625762400000|2021-07-08 16:40:00|1797.83|1797.33|1797.95|1797.45|1798.4|1797.99|1797.42|1797.07|629
1625762700000|2021-07-08 16:45:00|1797.96|1797.46|1797.58|1797.08|1797.96|1797.51|1797.4|1796.96|575
1625763000000|2021-07-08 16:50:00|1797.57|1797.07|1798.21|1797.71|1798.36|1797.86|1797.41|1796.91|508
1625763300000|2021-07-08 16:55:00|1798.22|1797.72|1797.9|1797.4|1798.27|1797.85|1797.76|1797.34|580
1625763600000|2021-07-08 17:00:00|1797.91|1797.41|1798.48|1797.98|1798.75|1798.3|1797.84|1797.38|668
1625763900000|2021-07-08 17:05:00|1798.49|1797.99|1799.99|1799.49|1800.2|1799.8|1798.38|1797.88|817
1625764200000|2021-07-08 17:10:00|1799.95|1799.45|1799.78|1799.28|1800.26|1799.79|1799.57|1799.07|698
1625764500000|2021-07-08 17:15:00|1799.81|1799.31|1799.94|1799.44|1800.85|1800.35|1799.65|1799.15|573
1625764800000|2021-07-08 17:20:00|1799.95|1799.45|1799.59|1799.09|1800.15|1799.68|1799.31|1798.81|591
1625765100000|2021-07-08 17:25:00|1799.6|1799.1|1800.12|1799.62|1801.06|1800.64|1799.6|1799.1|678
1625765400000|2021-07-08 17:30:00|1800.14|1799.64|1799.78|1799.28|1800.36|1799.86|1799.61|1799.11|618
1625765700000|2021-07-08 17:35:00|1799.81|1799.31|1799.7|1799.2|1799.81|1799.33|1799.37|1798.87|535
1625766000000|2021-07-08 17:40:00|1799.71|1799.21|1799.52|1799.02|1800.04|1799.64|1799.41|1799.01|518
1625766300000|2021-07-08 17:45:00|1799.53|1799.03|1799.19|1798.69|1799.74|1799.34|1799.08|1798.67|489
1625766600000|2021-07-08 17:50:00|1799.24|1798.74|1799.55|1799.05|1799.75|1799.35|1799.1|1798.7|479
1625766900000|2021-07-08 17:55:00|1799.57|1799.07|1800.09|1799.59|1800.2|1799.81|1799.47|1799.05|447
1625767200000|2021-07-08 18:00:00|1800.1|1799.6|1799.7|1799.2|1800.12|1799.62|1799.33|1798.83|480
1625767500000|2021-07-08 18:05:00|1799.69|1799.19|1799.71|1799.21|1799.93|1799.51|1799.54|1799.04|392
1625767800000|2021-07-08 18:10:00|1799.72|1799.22|1799.72|1799.22|1800.12|1799.62|1799.55|1799.15|434
1625768100000|2021-07-08 18:15:00|1799.73|1799.23|1799.35|1798.85|1799.79|1799.41|1799.21|1798.71|445
1625768400000|2021-07-08 18:20:00|1799.34|1798.84|1799.11|1798.61|1799.48|1798.98|1798.69|1798.24|485
1625768700000|2021-07-08 18:25:00|1799.1|1798.6|1799.1|1798.6|1799.36|1798.96|1798.78|1798.28|529
1625769000000|2021-07-08 18:30:00|1799.11|1798.61|1799.53|1799.03|1799.56|1799.06|1798.92|1798.51|418
1625769300000|2021-07-08 18:35:00|1799.52|1799.02|1799.72|1799.22|1799.83|1799.33|1799.26|1798.76|370
1625769600000|2021-07-08 18:40:00|1799.73|1799.23|1799.38|1798.88|1799.82|1799.32|1799.3|1798.8|348
1625769900000|2021-07-08 18:45:00|1799.34|1798.84|1799.33|1798.83|1799.82|1799.32|1799.26|1798.76|397
1625770200000|2021-07-08 18:50:00|1799.4|1798.9|1799.92|1799.42|1800.04|1799.54|1799.36|1798.86|428
1625770500000|2021-07-08 18:55:00|1799.91|1799.41|1800.6|1800.1|1800.67|1800.17|1799.81|1799.33|474
1625770800000|2021-07-08 19:00:00|1800.61|1800.11|1800.16|1799.66|1800.79|1800.39|1800.02|1799.55|515
1625771100000|2021-07-08 19:05:00|1800.15|1799.65|1800.04|1799.54|1800.25|1799.84|1799.61|1799.19|446
1625771400000|2021-07-08 19:10:00|1800.05|1799.55|1798.55|1798.05|1800.55|1800.15|1798.37|1797.99|685
1625771700000|2021-07-08 19:15:00|1798.56|1798.06|1797.06|1796.56|1798.8|1798.31|1796.83|1796.4|892
1625772000000|2021-07-08 19:20:00|1797.07|1796.57|1797.84|1797.34|1797.92|1797.49|1796.89|1796.52|593
1625772300000|2021-07-08 19:25:00|1797.85|1797.35|1798.69|1798.19|1798.75|1798.29|1797.63|1797.13|556
1625772600000|2021-07-08 19:30:00|1798.7|1798.2|1799.95|1799.45|1800.08|1799.58|1798.7|1798.2|550
1625772900000|2021-07-08 19:35:00|1799.96|1799.46|1800.84|1800.34|1800.96|1800.59|1799.75|1799.25|595
1625773200000|2021-07-08 19:40:00|1800.83|1800.33|1801.11|1800.61|1801.57|1801.15|1800.81|1800.31|683
1625773500000|2021-07-08 19:45:00|1801.09|1800.59|1800.86|1800.36|1801.3|1800.89|1800.45|1799.95|723
1625773800000|2021-07-08 19:50:00|1800.87|1800.37|1802.74|1802.24|1802.83|1802.4|1800.85|1800.35|875
1625774100000|2021-07-08 19:55:00|1802.76|1802.26|1802.66|1802.16|1803.19|1802.81|1802.3|1801.85|841
1625774400000|2021-07-08 20:00:00|1802.59|1802.09|1803.81|1803.31|1804.02|1803.52|1802.44|1801.94|492
1625774700000|2021-07-08 20:05:00|1803.82|1803.32|1803.63|1803.13|1803.84|1803.34|1803.42|1802.95|356
1625775000000|2021-07-08 20:10:00|1803.64|1803.14|1802.38|1802.08|1803.72|1803.22|1802.38|1802.08|432
1625775300000|2021-07-08 20:15:00|1802.4|1802.1|1802.12|1801.62|1802.71|1802.21|1802|1801.62|247
1625775600000|2021-07-08 20:20:00|1802.13|1801.63|1802.67|1802.17|1802.77|1802.27|1802.02|1801.59|292
1625775900000|2021-07-08 20:25:00|1802.66|1802.16|1802.85|1802.35|1802.92|1802.42|1802.55|1802.05|259
1625776200000|2021-07-08 20:30:00|1802.86|1802.36|1803.04|1802.54|1803.06|1802.64|1802.59|1802.15|268
1625776500000|2021-07-08 20:35:00|1803.03|1802.53|1802.57|1802.07|1803.03|1802.53|1802.48|1801.98|235
1625776800000|2021-07-08 20:40:00|1802.58|1802.08|1802.64|1802.14|1802.77|1802.27|1802.51|1802.01|276
1625777100000|2021-07-08 20:45:00|1802.7|1802.2|1802.45|1801.95|1803.01|1802.51|1802.34|1801.84|308
1625777400000|2021-07-08 20:50:00|1802.46|1801.96|1802.72|1802.22|1802.95|1802.45|1802.42|1801.92|285
1625777700000|2021-07-08 20:55:00|1802.73|1802.23|1803.26|1802.76|1803.32|1802.82|1802.45|1801.95|274
1625781600000|2021-07-08 22:00:00|1803|1802.5|1803.32|1802.82|1803.41|1802.91|1802.9|1802.4|299
1625781900000|2021-07-08 22:05:00|1803.26|1802.76|1803.37|1802.87|1803.4|1802.95|1803.12|1802.74|209
1625782200000|2021-07-08 22:10:00|1803.38|1802.88|1803.26|1802.76|1803.49|1803.08|1803.26|1802.76|130
1625782500000|2021-07-08 22:15:00|1803.25|1802.75|1803.43|1802.93|1803.56|1803.06|1803.25|1802.75|122
1625782800000|2021-07-08 22:20:00|1803.44|1802.94|1803.71|1803.21|1803.75|1803.25|1803.24|1802.74|90
1625783100000|2021-07-08 22:25:00|1803.7|1803.2|1803.7|1803.2|1803.71|1803.21|1803.48|1802.98|90
1625783400000|2021-07-08 22:30:00|1803.69|1803.19|1803.63|1803.13|1803.79|1803.39|1803.47|1802.97|163
1625783700000|2021-07-08 22:35:00|1803.65|1803.15|1803.34|1802.84|1803.74|1803.24|1803.33|1802.83|162
1625784000000|2021-07-08 22:40:00|1803.32|1802.82|1803.27|1802.77|1803.49|1802.99|1803.23|1802.73|144
1625784300000|2021-07-08 22:45:00|1803.25|1802.75|1803.35|1802.85|1803.6|1803.1|1803.25|1802.75|123
1625784600000|2021-07-08 22:50:00|1803.34|1802.84|1803.28|1802.78|1803.5|1803|1802.84|1802.44|266
1625784900000|2021-07-08 22:55:00|1803.29|1802.79|1803.42|1802.92|1803.42|1802.92|1802.85|1802.35|192
1625785200000|2021-07-08 23:00:00|1803.48|1802.98|1803.28|1802.78|1804.58|1804.08|1803.11|1802.61|303
1625785500000|2021-07-08 23:05:00|1803.27|1802.77|1803.4|1802.9|1803.5|1803.08|1803.21|1802.71|173
1625785800000|2021-07-08 23:10:00|1803.42|1802.92|1803.15|1802.65|1803.49|1802.99|1803.13|1802.63|150
1625786100000|2021-07-08 23:15:00|1803.14|1802.64|1803.22|1802.72|1803.29|1802.79|1803.05|1802.55|217
1625786400000|2021-07-08 23:20:00|1803.21|1802.71|1803.6|1803.1|1803.62|1803.12|1803.15|1802.65|184
1625786700000|2021-07-08 23:25:00|1803.61|1803.11|1803.45|1802.95|1803.75|1803.25|1803.33|1802.83|146
1625787000000|2021-07-08 23:30:00|1803.46|1802.96|1803.08|1802.58|1803.55|1803.05|1802.98|1802.48|221
1625787300000|2021-07-08 23:35:00|1803.09|1802.59|1803.56|1803.06|1803.66|1803.16|1803.05|1802.55|216
1625787600000|2021-07-08 23:40:00|1803.55|1803.05|1804.03|1803.53|1804.09|1803.59|1803.4|1802.9|220
1625787900000|2021-07-08 23:45:00|1804.02|1803.52|1804.36|1803.86|1804.45|1803.95|1803.71|1803.21|376
1625788200000|2021-07-08 23:50:00|1804.37|1803.87|1804.48|1803.98|1804.84|1804.34|1804.32|1803.82|251
1625788500000|2021-07-08 23:55:00|1804.38|1803.88|1804.13|1803.63|1804.81|1804.31|1804.06|1803.56|302
1625788800000|2021-07-09 00:00:00|1804.14|1803.64|1803.49|1802.99|1804.56|1804.06|1803.41|1802.91|668
1625789100000|2021-07-09 00:05:00|1803.46|1802.96|1803.56|1803.26|1803.84|1803.36|1803.1|1802.6|459
1625789400000|2021-07-09 00:10:00|1803.59|1803.29|1803.43|1802.93|1803.88|1803.47|1802.98|1802.58|423
1625789700000|2021-07-09 00:15:00|1803.4|1802.9|1803.02|1802.72|1803.88|1803.38|1802.83|1802.42|445
1625790000000|2021-07-09 00:20:00|1803.12|1802.62|1802.26|1801.76|1803.31|1802.88|1802.19|1801.7|421
1625790300000|2021-07-09 00:25:00|1802.25|1801.75|1801.84|1801.34|1802.3|1801.8|1801.7|1801.2|429
1625790600000|2021-07-09 00:30:00|1801.81|1801.31|1801.7|1801.2|1802.34|1801.84|1801.63|1801.13|343
1625790900000|2021-07-09 00:35:00|1801.72|1801.22|1801.46|1800.96|1801.77|1801.29|1801.16|1800.75|437
1625791200000|2021-07-09 00:40:00|1801.48|1800.98|1801.55|1801.05|1801.58|1801.22|1801.08|1800.64|417
1625791500000|2021-07-09 00:45:00|1801.57|1801.07|1801.23|1800.73|1801.62|1801.12|1800.89|1800.52|435
1625791800000|2021-07-09 00:50:00|1801.22|1800.72|1801.94|1801.44|1802.14|1801.74|1801.2|1800.7|473
1625792100000|2021-07-09 00:55:00|1801.9|1801.4|1801.11|1800.61|1802.1|1801.61|1800.93|1800.56|594
1625792400000|2021-07-09 01:00:00|1801.1|1800.6|1800.1|1799.6|1801.74|1801.42|1799.62|1799.12|1134
1625792700000|2021-07-09 01:05:00|1800.12|1799.62|1802.68|1802.18|1802.73|1802.23|1799.95|1799.45|800
1625793000000|2021-07-09 01:10:00|1802.7|1802.2|1802.88|1802.58|1802.89|1802.59|1801.85|1801.4|777
1625793300000|2021-07-09 01:15:00|1802.89|1802.59|1804.2|1803.7|1804.28|1803.78|1802.78|1802.36|916
1625793600000|2021-07-09 01:20:00|1804.24|1803.74|1805.1|1804.6|1805.9|1805.4|1804.21|1803.71|855
1625793900000|2021-07-09 01:25:00|1805.04|1804.54|1805.14|1804.64|1805.81|1805.31|1804.63|1804.13|719
1625794200000|2021-07-09 01:30:00|1805.17|1804.67|1806.07|1805.57|1806.28|1805.78|1804.58|1804.14|778
1625794500000|2021-07-09 01:35:00|1806.06|1805.56|1806.93|1806.43|1807.12|1806.75|1805.61|1805.15|918
1625794800000|2021-07-09 01:40:00|1806.97|1806.47|1806.56|1806.06|1807.48|1807.04|1806.21|1805.71|836
1625795100000|2021-07-09 01:45:00|1806.51|1806.01|1806.64|1806.14|1807.51|1807.01|1806.12|1805.62|879
1625795400000|2021-07-09 01:50:00|1806.66|1806.16|1806.09|1805.59|1807.14|1806.64|1806.04|1805.55|579
1625795700000|2021-07-09 01:55:00|1806.1|1805.6|1806.62|1806.12|1806.97|1806.56|1806.01|1805.51|687
1625796000000|2021-07-09 02:00:00|1806.57|1806.07|1805.82|1805.32|1807.1|1806.6|1805.65|1805.15|699
1625796300000|2021-07-09 02:05:00|1805.81|1805.31|1805.09|1804.59|1805.92|1805.42|1804.91|1804.51|725
1625796600000|2021-07-09 02:10:00|1805.12|1804.62|1804.5|1804|1805.14|1804.64|1804.31|1803.87|692
1625796900000|2021-07-09 02:15:00|1804.33|1803.83|1804.07|1803.57|1804.4|1803.9|1803.89|1803.39|429
1625797200000|2021-07-09 02:20:00|1804.09|1803.59|1804.72|1804.22|1805.03|1804.53|1803.97|1803.58|489
1625797500000|2021-07-09 02:25:00|1804.73|1804.23|1804.87|1804.37|1804.96|1804.46|1804.47|1804.06|318
1625797800000|2021-07-09 02:30:00|1804.88|1804.38|1805.56|1805.06|1806.39|1805.93|1804.88|1804.38|690
1625798100000|2021-07-09 02:35:00|1805.57|1805.07|1807.01|1806.51|1807.01|1806.62|1805.55|1805.05|638
1625798400000|2021-07-09 02:40:00|1807.04|1806.54|1807.23|1806.73|1808.17|1807.75|1806.95|1806.54|824
1625798700000|2021-07-09 02:45:00|1807.21|1806.71|1807.62|1807.12|1807.93|1807.43|1807.21|1806.71|569
1625799000000|2021-07-09 02:50:00|1807.63|1807.13|1806.78|1806.28|1807.72|1807.22|1806.77|1806.27|521
1625799300000|2021-07-09 02:55:00|1806.79|1806.29|1806.69|1806.19|1807.36|1806.86|1806.47|1806.02|480
1625799600000|2021-07-09 03:00:00|1806.7|1806.2|1806.23|1805.73|1806.93|1806.43|1806.17|1805.67|473
1625799900000|2021-07-09 03:05:00|1806.24|1805.74|1805.62|1805.12|1806.35|1805.85|1805.53|1805.03|540
1625800200000|2021-07-09 03:10:00|1805.59|1805.09|1805.74|1805.44|1806.3|1805.87|1805.4|1804.91|643
1625800500000|2021-07-09 03:15:00|1805.77|1805.47|1806.41|1805.91|1806.46|1805.98|1805.7|1805.29|475
1625800800000|2021-07-09 03:20:00|1806.44|1805.94|1805.25|1804.75|1806.58|1806.08|1805.22|1804.72|627
1625801100000|2021-07-09 03:25:00|1805.3|1804.8|1805.25|1804.95|1805.57|1805.15|1804.81|1804.31|473
1625801400000|2021-07-09 03:30:00|1805.23|1804.93|1805.62|1805.12|1805.66|1805.16|1805.11|1804.8|442
1625801700000|2021-07-09 03:35:00|1805.66|1805.16|1805.89|1805.39|1806.55|1806.05|1805.64|1805.14|432
1625802000000|2021-07-09 03:40:00|1805.88|1805.38|1806.04|1805.54|1806.05|1805.55|1805.63|1805.13|413
1625802300000|2021-07-09 03:45:00|1806.05|1805.55|1805.47|1804.97|1806.09|1805.69|1805.35|1804.91|325
1625802600000|2021-07-09 03:50:00|1805.48|1804.98|1805.57|1805.07|1805.6|1805.14|1805.3|1804.89|304
1625802900000|2021-07-09 03:55:00|1805.58|1805.08|1805.58|1805.08|1805.59|1805.09|1805.23|1804.85|302
1625803200000|2021-07-09 04:00:00|1805.59|1805.09|1805.4|1804.9|1805.63|1805.33|1805.14|1804.81|313
1625803500000|2021-07-09 04:05:00|1805.39|1804.89|1804.24|1803.74|1805.45|1804.97|1804.23|1803.73|430
1625803800000|2021-07-09 04:10:00|1804.13|1803.83|1804.47|1803.97|1804.5|1804|1803.77|1803.27|482
1625804100000|2021-07-09 04:15:00|1804.48|1803.98|1803.86|1803.36|1804.77|1804.27|1803.84|1803.34|351
1625804400000|2021-07-09 04:20:00|1803.95|1803.45|1804.06|1803.56|1804.19|1803.79|1803.6|1803.18|469
1625804700000|2021-07-09 04:25:00|1804.05|1803.55|1803.89|1803.39|1804.21|1803.71|1803.81|1803.31|333
1625805000000|2021-07-09 04:30:00|1803.87|1803.37|1803.72|1803.22|1803.9|1803.4|1802.98|1802.57|446
1625805300000|2021-07-09 04:35:00|1803.71|1803.21|1803.32|1802.82|1803.8|1803.3|1802.98|1802.57|248
1625805600000|2021-07-09 04:40:00|1803.33|1802.83|1802.96|1802.46|1803.41|1802.91|1802.82|1802.32|279
1625805900000|2021-07-09 04:45:00|1802.98|1802.48|1802.94|1802.44|1803.32|1802.85|1802.57|1802.07|436
1625806200000|2021-07-09 04:50:00|1802.95|1802.45|1802.49|1801.99|1803.05|1802.55|1802.22|1801.72|468
1625806500000|2021-07-09 04:55:00|1802.48|1801.98|1801.56|1801.06|1802.49|1802.08|1801.46|1800.96|496
1625806800000|2021-07-09 05:00:00|1801.58|1801.08|1801.8|1801.3|1801.81|1801.31|1800.94|1800.44|669
1625807100000|2021-07-09 05:05:00|1801.81|1801.31|1800.77|1800.27|1802.09|1801.69|1800.64|1800.14|559
1625807400000|2021-07-09 05:10:00|1800.68|1800.18|1801.07|1800.57|1801.95|1801.45|1800.38|1799.88|671
1625807700000|2021-07-09 05:15:00|1801.09|1800.59|1800.34|1799.84|1801.15|1800.65|1799.94|1799.44|715
1625808000000|2021-07-09 05:20:00|1800.32|1799.82|1800.84|1800.54|1801.17|1800.78|1800.11|1799.78|588
1625808300000|2021-07-09 05:25:00|1800.89|1800.59|1800.96|1800.66|1801.44|1801.06|1800.86|1800.48|418
1625808600000|2021-07-09 05:30:00|1800.97|1800.67|1802.73|1802.23|1802.9|1802.51|1800.04|1799.54|1079
1625808900000|2021-07-09 05:35:00|1802.72|1802.22|1803.02|1802.52|1803.52|1803.11|1802.7|1802.2|696
1625809200000|2021-07-09 05:40:00|1803.06|1802.56|1803.01|1802.51|1803.56|1803.06|1802.42|1801.92|655
1625809500000|2021-07-09 05:45:00|1803.02|1802.52|1802.82|1802.32|1803.35|1802.85|1802.62|1802.12|549
1625809800000|2021-07-09 05:50:00|1802.83|1802.33|1802.48|1801.98|1802.89|1802.39|1802.24|1801.74|575
1625810100000|2021-07-09 05:55:00|1802.47|1801.97|1800.64|1800.14|1802.67|1802.17|1800.6|1800.1|684
1625810400000|2021-07-09 06:00:00|1800.63|1800.13|1800.77|1800.27|1801.12|1800.62|1799.71|1799.25|941
1625810700000|2021-07-09 06:05:00|1800.78|1800.28|1801.38|1800.88|1801.87|1801.37|1799.93|1799.43|841
1625811000000|2021-07-09 06:10:00|1801.37|1800.87|1801.17|1800.67|1802.09|1801.59|1800.78|1800.28|724
1625811300000|2021-07-09 06:15:00|1801.18|1800.68|1800.85|1800.35|1801.39|1800.89|1800.22|1799.72|814
1625811600000|2021-07-09 06:20:00|1800.86|1800.36|1800.48|1799.98|1800.93|1800.43|1800.04|1799.54|657
1625811900000|2021-07-09 06:25:00|1800.47|1799.97|1798.53|1798.03|1800.47|1799.97|1798.19|1797.69|915
1625812200000|2021-07-09 06:30:00|1798.64|1798.14|1797.89|1797.59|1798.74|1798.24|1797.11|1796.79|1068
1625812500000|2021-07-09 06:35:00|1797.8|1797.5|1797.33|1796.83|1798.37|1798.06|1796.91|1796.52|958
1625812800000|2021-07-09 06:40:00|1797.34|1796.84|1797.9|1797.4|1798.01|1797.61|1796.92|1796.55|779
1625813100000|2021-07-09 06:45:00|1797.84|1797.34|1798.03|1797.53|1798.49|1798.13|1797.18|1796.78|866
1625813400000|2021-07-09 06:50:00|1798.01|1797.51|1798.49|1797.99|1798.66|1798.3|1797.39|1796.98|790
1625813700000|2021-07-09 06:55:00|1798.47|1797.97|1798.76|1798.26|1799.46|1799.02|1797.03|1796.66|1031
1625814000000|2021-07-09 07:00:00|1798.71|1798.21|1797.7|1797.2|1798.71|1798.31|1797.12|1796.75|1013
1625814300000|2021-07-09 07:05:00|1797.69|1797.19|1801.11|1800.61|1802.39|1802.05|1797.53|1797.03|1240
1625814600000|2021-07-09 07:10:00|1801.12|1800.62|1802.28|1801.98|1802.98|1802.61|1801.12|1800.62|1168
1625814900000|2021-07-09 07:15:00|1802.3|1802|1802.96|1802.66|1803.35|1803|1802.29|1801.92|964
1625815200000|2021-07-09 07:20:00|1803.01|1802.51|1804.57|1804.07|1804.7|1804.32|1802.91|1802.51|1051
1625815500000|2021-07-09 07:25:00|1804.58|1804.08|1802.9|1802.4|1804.6|1804.22|1802.78|1802.39|1022
1625815800000|2021-07-09 07:30:00|1802.92|1802.42|1801.94|1801.64|1802.92|1802.42|1801.66|1801.28|891
1625816100000|2021-07-09 07:35:00|1802.04|1801.54|1803.57|1803.27|1803.64|1803.27|1801.15|1800.84|912
1625816400000|2021-07-09 07:40:00|1803.56|1803.26|1804.12|1803.62|1804.91|1804.61|1803.53|1803.15|1017
1625816700000|2021-07-09 07:45:00|1804.04|1803.74|1804.91|1804.41|1805.45|1805.15|1804|1803.64|940
1625817000000|2021-07-09 07:50:00|1804.9|1804.4|1805.54|1805.24|1806.33|1805.95|1804.61|1804.17|1118
1625817300000|2021-07-09 07:55:00|1805.51|1805.21|1804.84|1804.54|1805.65|1805.35|1804.57|1804.17|874
1625817600000|2021-07-09 08:00:00|1804.85|1804.55|1805.26|1804.96|1806.19|1805.79|1804.31|1803.92|854
1625817900000|2021-07-09 08:05:00|1805.25|1804.95|1805.47|1804.97|1805.99|1805.51|1804.85|1804.47|863
1625818200000|2021-07-09 08:10:00|1805.48|1804.98|1805.89|1805.39|1805.99|1805.63|1805.18|1804.72|725
1625818500000|2021-07-09 08:15:00|1805.9|1805.4|1803.98|1803.48|1805.9|1805.5|1803.76|1803.31|822
1625818800000|2021-07-09 08:20:00|1803.95|1803.45|1802.98|1802.48|1804.95|1804.56|1802.43|1802.05|932
1625819100000|2021-07-09 08:25:00|1802.97|1802.47|1802.86|1802.36|1803.18|1802.73|1800.79|1800.46|1002
1625819400000|2021-07-09 08:30:00|1802.71|1802.41|1803.97|1803.47|1804.11|1803.74|1802.52|1802.17|815
1625819700000|2021-07-09 08:35:00|1803.86|1803.56|1803.75|1803.45|1803.96|1803.56|1802.46|1802.06|716
1625820000000|2021-07-09 08:40:00|1803.76|1803.46|1803.04|1802.74|1804.48|1804.06|1802.95|1802.56|642
1625820300000|2021-07-09 08:45:00|1802.98|1802.68|1803.38|1803.08|1803.69|1803.29|1802.68|1802.3|654
1625820600000|2021-07-09 08:50:00|1803.42|1802.92|1803.16|1802.86|1803.77|1803.36|1802.94|1802.54|541
1625820900000|2021-07-09 08:55:00|1803.17|1802.87|1802.79|1802.49|1803.27|1802.89|1802.31|1801.96|628
1625821200000|2021-07-09 09:00:00|1802.8|1802.5|1802.66|1802.36|1803.18|1802.77|1801.66|1801.35|880
1625821500000|2021-07-09 09:05:00|1802.64|1802.34|1803.17|1802.87|1803.29|1802.89|1802.16|1801.86|692
1625821800000|2021-07-09 09:10:00|1803.16|1802.86|1803.14|1802.84|1803.62|1803.21|1802.65|1802.27|920
1625822100000|2021-07-09 09:15:00|1803.09|1802.79|1805.54|1805.04|1805.99|1805.56|1803.06|1802.67|1028
1625822400000|2021-07-09 09:20:00|1805.55|1805.05|1805.47|1804.97|1805.79|1805.45|1804.24|1803.89|773
1625822700000|2021-07-09 09:25:00|1805.34|1805.04|1803.61|1803.31|1805.82|1805.43|1803.61|1803.2|779
1625823000000|2021-07-09 09:30:00|1803.7|1803.2|1804.72|1804.22|1805.15|1804.75|1803.18|1802.88|816
1625823300000|2021-07-09 09:35:00|1804.73|1804.23|1804.43|1804.13|1804.94|1804.63|1804.13|1803.83|651
1625823600000|2021-07-09 09:40:00|1804.41|1804.11|1804.48|1803.98|1805.13|1804.73|1804.15|1803.83|655
1625823900000|2021-07-09 09:45:00|1804.47|1803.97|1804.83|1804.53|1805.07|1804.73|1804.21|1803.82|715
1625824200000|2021-07-09 09:50:00|1804.92|1804.42|1804.58|1804.28|1805.19|1804.81|1804.33|1804.01|726
1625824500000|2021-07-09 09:55:00|1804.57|1804.27|1804.83|1804.33|1805.16|1804.76|1804.22|1803.82|872
1625824800000|2021-07-09 10:00:00|1804.81|1804.31|1805.16|1804.66|1805.51|1805.08|1804.37|1803.97|878
1625825100000|2021-07-09 10:05:00|1805.17|1804.67|1805.25|1804.95|1805.47|1805.05|1804.87|1804.46|816
1625825400000|2021-07-09 10:10:00|1805.21|1804.91|1803.96|1803.66|1805.35|1805.05|1803.88|1803.51|846
1625825700000|2021-07-09 10:15:00|1803.95|1803.65|1804.88|1804.58|1805.04|1804.68|1803.05|1802.61|807
1625826000000|2021-07-09 10:20:00|1804.91|1804.61|1803.87|1803.37|1805.3|1805|1803.76|1803.34|759
1625826300000|2021-07-09 10:25:00|1803.88|1803.38|1804.56|1804.06|1804.67|1804.27|1803.78|1803.38|602
1625826600000|2021-07-09 10:30:00|1804.57|1804.07|1804.74|1804.44|1805.3|1804.95|1804.3|1803.91|571
1625826900000|2021-07-09 10:35:00|1804.79|1804.49|1804.68|1804.38|1805.17|1804.78|1804.37|1803.98|684
1625827200000|2021-07-09 10:40:00|1804.67|1804.37|1805.13|1804.63|1805.3|1804.89|1804.54|1804.16|572
1625827500000|2021-07-09 10:45:00|1805.16|1804.66|1804.78|1804.48|1805.27|1804.89|1804.59|1804.27|527
1625827800000|2021-07-09 10:50:00|1804.88|1804.38|1804.01|1803.51|1804.88|1804.49|1803.38|1802.98|665
1625828100000|2021-07-09 10:55:00|1804.02|1803.52|1803.23|1802.93|1804.29|1803.99|1802.93|1802.59|726
1625828400000|2021-07-09 11:00:00|1803.22|1802.92|1801.79|1801.49|1803.5|1803.11|1801.78|1801.48|891
1625828700000|2021-07-09 11:05:00|1801.8|1801.5|1801.04|1800.74|1801.85|1801.54|1799.91|1799.5|1019
1625829000000|2021-07-09 11:10:00|1801.03|1800.73|1801.74|1801.44|1802.02|1801.61|1800.42|1800.02|820
1625829300000|2021-07-09 11:15:00|1801.71|1801.41|1801.29|1800.79|1802.02|1801.69|1801.12|1800.73|783
1625829600000|2021-07-09 11:20:00|1801.31|1800.81|1799.59|1799.29|1801.34|1800.94|1799.05|1798.6|757
1625829900000|2021-07-09 11:25:00|1799.5|1799.2|1799.1|1798.8|1799.96|1799.58|1798.8|1798.4|850
1625830200000|2021-07-09 11:30:00|1799.06|1798.76|1800.01|1799.71|1800.48|1800.08|1798.96|1798.6|990
1625830500000|2021-07-09 11:35:00|1800.08|1799.58|1800.76|1800.46|1800.85|1800.49|1799.88|1799.58|837
1625830800000|2021-07-09 11:40:00|1800.87|1800.37|1799.1|1798.8|1800.88|1800.48|1799.1|1798.68|876
1625831100000|2021-07-09 11:45:00|1799.07|1798.77|1799.57|1799.27|1800.2|1799.82|1798.49|1798.15|1036
1625831400000|2021-07-09 11:50:00|1799.58|1799.28|1801.42|1801.12|1801.92|1801.51|1799.13|1798.72|1176
1625831700000|2021-07-09 11:55:00|1801.34|1801.04|1800.5|1800.2|1801.47|1801.08|1800.2|1799.8|1032
1625832000000|2021-07-09 12:00:00|1800.58|1800.08|1801.21|1800.91|1801.67|1801.28|1800.3|1800|1029
1625832300000|2021-07-09 12:05:00|1801.22|1800.92|1802.08|1801.78|1802.72|1802.36|1800.73|1800.38|890
1625832600000|2021-07-09 12:10:00|1802.11|1801.81|1800.47|1800.17|1802.15|1801.82|1799.98|1799.57|962
1625832900000|2021-07-09 12:15:00|1800.43|1800.13|1801.86|1801.56|1802.29|1801.99|1800.21|1799.81|941
1625833200000|2021-07-09 12:20:00|1801.92|1801.62|1803.91|1803.61|1804.27|1803.86|1801.92|1801.49|1094
1625833500000|2021-07-09 12:25:00|1803.9|1803.6|1802.56|1802.06|1803.9|1803.6|1802.04|1801.64|876
1625833800000|2021-07-09 12:30:00|1802.44|1802.14|1803.39|1803.09|1803.84|1803.47|1802.22|1801.83|947
1625834100000|2021-07-09 12:35:00|1803.41|1803.11|1801.07|1800.77|1803.53|1803.13|1800.85|1800.53|1165
1625834400000|2021-07-09 12:40:00|1801.05|1800.75|1800.11|1799.61|1801.36|1800.96|1799.93|1799.51|1027
1625834700000|2021-07-09 12:45:00|1800.08|1799.58|1800.38|1800.08|1800.58|1800.2|1798.8|1798.33|1221
1625835000000|2021-07-09 12:50:00|1800.35|1800.05|1802.06|1801.76|1802.21|1801.85|1799.98|1799.55|1123
1625835300000|2021-07-09 12:55:00|1802.05|1801.75|1802.7|1802.4|1802.8|1802.46|1801.37|1800.98|982
1625835600000|2021-07-09 13:00:00|1802.8|1802.3|1802.26|1801.96|1803.63|1803.33|1802.12|1801.71|1375
1625835900000|2021-07-09 13:05:00|1802.27|1801.97|1803.13|1802.83|1803.53|1803.15|1801.41|1801.02|1107
1625836200000|2021-07-09 13:10:00|1803.23|1802.73|1802.62|1802.32|1804.32|1804.02|1802.4|1802.04|1048
1625836500000|2021-07-09 13:15:00|1802.63|1802.33|1802.96|1802.66|1803.24|1802.89|1802|1801.64|1020
1625836800000|2021-07-09 13:20:00|1802.97|1802.67|1803.24|1802.94|1803.27|1802.97|1801.98|1801.6|733
1625837100000|2021-07-09 13:25:00|1803.25|1802.95|1804.07|1803.77|1804.36|1804|1803.25|1802.91|747
1625837400000|2021-07-09 13:30:00|1804.16|1803.86|1803.73|1803.43|1805.23|1804.82|1803.52|1803.14|1030
1625837700000|2021-07-09 13:35:00|1803.78|1803.48|1803.28|1802.98|1804.38|1804.08|1802.65|1802.26|934
1625838000000|2021-07-09 13:40:00|1803.4|1803.1|1804.28|1803.98|1804.55|1804.22|1802.82|1802.52|851
1625838300000|2021-07-09 13:45:00|1804.34|1804.04|1803.92|1803.62|1805.29|1804.99|1802.25|1801.89|1040
1625838600000|2021-07-09 13:50:00|1803.93|1803.63|1803.8|1803.5|1805.43|1805.13|1803.5|1803.12|1427
1625838900000|2021-07-09 13:55:00|1803.79|1803.49|1804.18|1803.68|1804.91|1804.5|1803.43|1803.02|1373
1625839200000|2021-07-09 14:00:00|1804.17|1803.67|1807.51|1807.21|1807.53|1807.23|1803.89|1803.5|1773
1625839500000|2021-07-09 14:05:00|1807.49|1807.19|1807.76|1807.26|1809|1808.5|1806.19|1805.75|1390
1625839800000|2021-07-09 14:10:00|1807.66|1807.36|1808.19|1807.89|1808.73|1808.35|1807.01|1806.63|1265
1625840100000|2021-07-09 14:15:00|1808.18|1807.88|1807.16|1806.86|1808.91|1808.49|1806.58|1806.28|1224
1625840400000|2021-07-09 14:20:00|1807.13|1806.83|1805.89|1805.59|1807.52|1807.12|1805.64|1805.33|1174
1625840700000|2021-07-09 14:25:00|1805.92|1805.62|1806.96|1806.66|1807.48|1807.08|1804.79|1804.43|1078
1625841000000|2021-07-09 14:30:00|1806.97|1806.67|1807.16|1806.86|1807.33|1806.96|1805.49|1805.11|1142
1625841300000|2021-07-09 14:35:00|1807.15|1806.85|1806.5|1806.2|1807.37|1807.04|1806.21|1805.83|959
1625841600000|2021-07-09 14:40:00|1806.56|1806.26|1806.19|1805.89|1807.19|1806.87|1805.98|1805.6|878
1625841900000|2021-07-09 14:45:00|1806.29|1805.99|1807.1|1806.8|1807.4|1807.03|1806.03|1805.7|899
1625842200000|2021-07-09 14:50:00|1807.11|1806.81|1807.2|1806.9|1807.54|1807.15|1806.81|1806.48|764
1625842500000|2021-07-09 14:55:00|1807.19|1806.89|1808.61|1808.31|1808.85|1808.45|1806.65|1806.26|1073
1625842800000|2021-07-09 15:00:00|1808.64|1808.34|1808.02|1807.72|1809.12|1808.72|1807.99|1807.61|988
1625843100000|2021-07-09 15:05:00|1808.03|1807.73|1808.06|1807.76|1808.41|1808.02|1807.57|1807.14|976
1625843400000|2021-07-09 15:10:00|1808.07|1807.77|1808.46|1807.96|1808.85|1808.46|1807.93|1807.56|685
1625843700000|2021-07-09 15:15:00|1808.35|1808.05|1810.06|1809.76|1811.31|1811|1808.35|1807.99|1095
1625844000000|2021-07-09 15:20:00|1810.05|1809.75|1810.76|1810.46|1811.88|1811.52|1810.05|1809.71|1137
1625844300000|2021-07-09 15:25:00|1810.81|1810.51|1809.5|1809.2|1811.11|1810.71|1809.11|1808.74|1110
1625844600000|2021-07-09 15:30:00|1809.47|1809.17|1809.05|1808.75|1809.79|1809.38|1808.55|1808.16|990
1625844900000|2021-07-09 15:35:00|1809.07|1808.77|1808.84|1808.54|1809.71|1809.32|1808.75|1808.35|794
1625845200000|2021-07-09 15:40:00|1808.85|1808.55|1808.6|1808.1|1809.13|1808.76|1808.14|1807.84|779
1625845500000|2021-07-09 15:45:00|1808.49|1808.19|1809.03|1808.53|1809.29|1808.99|1808.47|1808.16|732
1625845800000|2021-07-09 15:50:00|1809.04|1808.54|1808.46|1808.16|1809.06|1808.76|1808.06|1807.76|521
1625846100000|2021-07-09 15:55:00|1808.56|1808.06|1808.11|1807.81|1808.74|1808.34|1807.98|1807.64|598
1625846400000|2021-07-09 16:00:00|1808.1|1807.8|1808.7|1808.4|1808.84|1808.43|1808.08|1807.71|499
1625846700000|2021-07-09 16:05:00|1808.69|1808.39|1808.93|1808.43|1809.04|1808.65|1808.21|1807.83|581
1625847000000|2021-07-09 16:10:00|1808.9|1808.6|1809.84|1809.34|1809.86|1809.46|1808.9|1808.5|437
1625847300000|2021-07-09 16:15:00|1809.72|1809.42|1809.93|1809.63|1810.31|1809.9|1809.53|1809.15|604
1625847600000|2021-07-09 16:20:00|1809.9|1809.6|1809.96|1809.46|1810.35|1809.97|1809.58|1809.25|606
1625847900000|2021-07-09 16:25:00|1809.95|1809.45|1809.54|1809.24|1810.23|1809.87|1809.39|1809.02|535
1625848200000|2021-07-09 16:30:00|1809.53|1809.23|1809.79|1809.49|1810.2|1809.84|1809.47|1809.14|405
1625848500000|2021-07-09 16:35:00|1809.8|1809.5|1809.95|1809.45|1810.14|1809.74|1809.63|1809.28|541
1625848800000|2021-07-09 16:40:00|1809.94|1809.44|1810.33|1810.03|1810.34|1810.03|1809.72|1809.35|552
1625849100000|2021-07-09 16:45:00|1810.35|1810.05|1810.15|1809.85|1810.53|1810.13|1810.07|1809.68|501
1625849400000|2021-07-09 16:50:00|1810.16|1809.86|1810.44|1810.14|1810.74|1810.35|1810.1|1809.7|581
1625849700000|2021-07-09 16:55:00|1810.43|1810.13|1810.59|1810.29|1810.87|1810.49|1810.25|1809.95|568
1625850000000|2021-07-09 17:00:00|1810.58|1810.28|1811.35|1811.05|1811.39|1811.06|1810.53|1810.16|459
1625850300000|2021-07-09 17:05:00|1811.34|1811.04|1811|1810.7|1811.76|1811.36|1810.96|1810.6|570
1625850600000|2021-07-09 17:10:00|1811.1|1810.6|1810.6|1810.3|1811.24|1810.85|1810.53|1810.23|386
1625850900000|2021-07-09 17:15:00|1810.61|1810.31|1809.68|1809.38|1810.63|1810.31|1809.58|1809.28|508
1625851200000|2021-07-09 17:20:00|1809.7|1809.4|1809.49|1809.19|1810.32|1809.97|1809.35|1809.02|670
1625851500000|2021-07-09 17:25:00|1809.5|1809.2|1810.37|1810.07|1810.48|1810.08|1809.5|1809.2|559
1625851800000|2021-07-09 17:30:00|1810.38|1810.08|1810.24|1809.94|1810.65|1810.25|1809.85|1809.5|479
1625852100000|2021-07-09 17:35:00|1810.3|1810|1810.97|1810.47|1811.16|1810.78|1810.17|1809.79|486
1625852400000|2021-07-09 17:40:00|1810.98|1810.48|1811.06|1810.76|1811.27|1810.9|1810.64|1810.34|495
1625852700000|2021-07-09 17:45:00|1811.09|1810.79|1810.54|1810.24|1811.09|1810.79|1810.53|1810.15|363
1625853000000|2021-07-09 17:50:00|1810.55|1810.25|1810.76|1810.46|1811.16|1810.78|1810.36|1810.05|443
1625853300000|2021-07-09 17:55:00|1810.74|1810.44|1810.82|1810.52|1811.08|1810.67|1810.3|1809.98|480
1625853600000|2021-07-09 18:00:00|1810.79|1810.49|1811.53|1811.23|1811.69|1811.29|1810.79|1810.41|400
1625853900000|2021-07-09 18:05:00|1811.54|1811.24|1812.43|1812.13|1812.69|1812.31|1811.39|1811.01|526
1625854200000|2021-07-09 18:10:00|1812.51|1812.01|1812.13|1811.63|1812.63|1812.27|1811.58|1811.18|444
1625854500000|2021-07-09 18:15:00|1812.14|1811.64|1811.03|1810.73|1812.34|1811.94|1811.01|1810.64|470
1625854800000|2021-07-09 18:20:00|1811.13|1810.63|1810.95|1810.45|1811.21|1810.81|1810.77|1810.4|420
1625855100000|2021-07-09 18:25:00|1810.96|1810.46|1810.75|1810.25|1811.17|1810.75|1810.43|1810.04|413
1625855400000|2021-07-09 18:30:00|1810.64|1810.34|1810.77|1810.27|1810.83|1810.43|1810.22|1809.81|419
1625855700000|2021-07-09 18:35:00|1810.78|1810.28|1811.42|1811.12|1811.55|1811.15|1810.72|1810.27|401
1625856000000|2021-07-09 18:40:00|1811.4|1811.1|1811.46|1811.16|1811.68|1811.27|1811.29|1810.9|349
1625856300000|2021-07-09 18:45:00|1811.44|1811.14|1811.92|1811.42|1812.04|1811.63|1811.35|1810.95|426
1625856600000|2021-07-09 18:50:00|1811.85|1811.55|1812.21|1811.71|1812.28|1811.89|1811.7|1811.3|405
1625856900000|2021-07-09 18:55:00|1812.14|1811.84|1812.4|1812.1|1812.64|1812.24|1812.08|1811.67|410
1625857200000|2021-07-09 19:00:00|1812.39|1812.09|1811.41|1811.11|1812.63|1812.2|1811.16|1810.76|568
1625857500000|2021-07-09 19:05:00|1811.52|1811.02|1811.93|1811.43|1811.94|1811.5|1811.12|1810.71|444
1625857800000|2021-07-09 19:10:00|1811.94|1811.44|1811.72|1811.22|1812.09|1811.69|1811.39|1810.94|354
1625858100000|2021-07-09 19:15:00|1811.67|1811.17|1811.71|1811.21|1812.01|1811.61|1811.55|1811.09|344
1625858400000|2021-07-09 19:20:00|1811.73|1811.23|1811.3|1810.8|1811.77|1811.36|1810.87|1810.4|517
1625858700000|2021-07-09 19:25:00|1811.28|1810.78|1811.69|1811.19|1811.7|1811.2|1811.16|1810.75|315
1625859000000|2021-07-09 19:30:00|1811.68|1811.18|1810.98|1810.48|1811.68|1811.18|1810.87|1810.37|400
1625859300000|2021-07-09 19:35:00|1810.97|1810.47|1810.94|1810.44|1811.08|1810.68|1810.55|1810.08|365
1625859600000|2021-07-09 19:40:00|1810.95|1810.45|1810.14|1809.64|1810.95|1810.5|1809.9|1809.49|491
1625859900000|2021-07-09 19:45:00|1810.16|1809.66|1809.61|1809.31|1810.34|1809.97|1809.58|1809.28|518
1625860200000|2021-07-09 19:50:00|1809.6|1809.3|1808.7|1808.2|1809.76|1809.37|1808.51|1808.11|749
1625860500000|2021-07-09 19:55:00|1808.72|1808.22|1808.2|1807.9|1808.79|1808.42|1808.02|1807.56|840
1625860800000|2021-07-09 20:00:00|1808.18|1807.88|1808.78|1808.28|1809.02|1808.52|1808.17|1807.81|374
1625861100000|2021-07-09 20:05:00|1808.9|1808.4|1808.98|1808.48|1809.34|1808.84|1808.78|1808.28|253
1625861400000|2021-07-09 20:10:00|1809.05|1808.55|1808.68|1808.18|1809.05|1808.55|1808.34|1807.84|193
1625861700000|2021-07-09 20:15:00|1808.67|1808.17|1808.92|1808.42|1808.95|1808.45|1808.56|1808.06|153
1625862000000|2021-07-09 20:20:00|1808.93|1808.43|1808.46|1807.96|1808.94|1808.44|1808.36|1807.86|175
1625862300000|2021-07-09 20:25:00|1808.44|1807.94|1808.67|1808.17|1808.84|1808.34|1808.36|1807.86|161
1625862600000|2021-07-09 20:30:00|1808.77|1808.27|1808.47|1807.97|1808.82|1808.32|1808.34|1807.84|202
1625862900000|2021-07-09 20:35:00|1808.46|1807.96|1808.42|1807.92|1808.69|1808.19|1808.22|1807.72|212
1625863200000|2021-07-09 20:40:00|1808.44|1807.94|1808.54|1808.04|1808.72|1808.22|1808.2|1807.7|181
1625863500000|2021-07-09 20:45:00|1808.56|1808.06|1807.81|1807.31|1808.75|1808.25|1807.69|1807.19|243
1625863800000|2021-07-09 20:50:00|1807.74|1807.24|1808.31|1807.81|1808.48|1807.98|1807.5|1807|436
1625864100000|2021-07-09 20:55:00|1808.28|1807.78|1808.59|1808.09|1809.9|1809.4|1808.1|1807.6|250
1626040800000|2021-07-11 22:00:00|1808.1|1807.6|1808.4|1807.9|1809.29|1807.98|1807.79|1806.71|374
1626041100000|2021-07-11 22:05:00|1808.36|1807.86|1807.99|1807.49|1809.68|1808.12|1807.88|1806.81|330
1626041400000|2021-07-11 22:10:00|1808.03|1807.53|1808.36|1807.86|1809.11|1807.98|1807.87|1807.1|437
1626041700000|2021-07-11 22:15:00|1808.38|1807.88|1808.55|1808.05|1808.63|1808.13|1808.31|1807.81|195
1626042000000|2021-07-11 22:20:00|1808.52|1808.02|1808.38|1807.88|1808.85|1808.35|1808.24|1807.74|187
1626042300000|2021-07-11 22:25:00|1808.39|1807.89|1808.18|1807.68|1808.69|1808.19|1808.12|1807.62|145
1626042600000|2021-07-11 22:30:00|1808.24|1807.74|1808.35|1807.85|1808.4|1807.94|1807.94|1807.44|296
1626042900000|2021-07-11 22:35:00|1808.34|1807.84|1807.99|1807.49|1808.52|1808.02|1807.98|1807.48|196
1626043200000|2021-07-11 22:40:00|1807.98|1807.48|1808.29|1807.79|1808.31|1807.82|1807.75|1807.25|279
1626043500000|2021-07-11 22:45:00|1808.28|1807.78|1808.08|1807.58|1808.39|1807.89|1807.93|1807.43|244
1626043800000|2021-07-11 22:50:00|1808.07|1807.57|1808.2|1807.7|1808.27|1807.77|1807.96|1807.46|209
1626044100000|2021-07-11 22:55:00|1808.19|1807.69|1808.25|1807.75|1808.39|1807.93|1808.05|1807.58|188
1626044400000|2021-07-11 23:00:00|1808.24|1807.74|1808.23|1807.73|1808.44|1808.08|1808.17|1807.67|197
1626044700000|2021-07-11 23:05:00|1808.22|1807.72|1808.7|1808.2|1808.7|1808.2|1808.22|1807.72|171
1626045000000|2021-07-11 23:10:00|1808.69|1808.19|1808.85|1808.35|1808.88|1808.49|1808.38|1807.88|224
1626045300000|2021-07-11 23:15:00|1808.87|1808.37|1808.19|1807.69|1808.87|1808.52|1808.11|1807.61|224
1626045600000|2021-07-11 23:20:00|1808.18|1807.68|1807.54|1807.24|1808.38|1807.88|1807.47|1807.16|338
1626045900000|2021-07-11 23:25:00|1807.64|1807.14|1807.45|1806.95|1807.74|1807.34|1807.32|1806.88|375
1626046200000|2021-07-11 23:30:00|1807.42|1806.92|1807.73|1807.23|1807.81|1807.37|1807.15|1806.69|302
1626046500000|2021-07-11 23:35:00|1807.72|1807.22|1807.61|1807.11|1807.82|1807.42|1807.28|1806.93|221
1626046800000|2021-07-11 23:40:00|1807.52|1807.02|1807.27|1806.77|1807.52|1807.14|1807.22|1806.77|228
1626047100000|2021-07-11 23:45:00|1807.31|1806.81|1806.97|1806.47|1807.32|1806.9|1806.8|1806.36|312
1626047400000|2021-07-11 23:50:00|1806.98|1806.48|1807.01|1806.51|1807.22|1806.84|1806.83|1806.43|255
1626047700000|2021-07-11 23:55:00|1807.02|1806.52|1806.65|1806.35|1807.06|1806.73|1806.58|1806.17|271
1626048000000|2021-07-12 00:00:00|1806.66|1806.36|1806.72|1806.42|1807.21|1806.82|1805.78|1805.37|624
1626048300000|2021-07-12 00:05:00|1806.73|1806.43|1807.3|1806.8|1807.36|1806.92|1806.42|1806.03|479
1626048600000|2021-07-12 00:10:00|1807.31|1806.81|1807.66|1807.16|1808|1807.58|1807.09|1806.71|397
1626048900000|2021-07-12 00:15:00|1807.67|1807.17|1808.64|1808.14|1808.65|1808.15|1807.58|1807.16|405
1626049200000|2021-07-12 00:20:00|1808.63|1808.13|1808.71|1808.21|1808.87|1808.37|1808.39|1807.91|410
1626049500000|2021-07-12 00:25:00|1808.72|1808.22|1809.42|1808.92|1809.43|1808.93|1808.44|1807.94|467
1626049800000|2021-07-12 00:30:00|1809.41|1808.91|1809.48|1808.98|1809.79|1809.39|1809.13|1808.69|426
1626050100000|2021-07-12 00:35:00|1809.45|1808.95|1809.3|1808.8|1809.52|1809.15|1808.89|1808.39|339
1626050400000|2021-07-12 00:40:00|1809.32|1808.82|1808.9|1808.4|1809.47|1809.09|1808.87|1808.39|308
1626050700000|2021-07-12 00:45:00|1808.91|1808.41|1808.89|1808.39|1808.99|1808.49|1808.32|1807.91|326
1626051000000|2021-07-12 00:50:00|1808.91|1808.41|1809.36|1808.86|1809.45|1808.95|1808.77|1808.34|423
1626051300000|2021-07-12 00:55:00|1809.3|1808.8|1809.29|1808.79|1809.68|1809.18|1809.15|1808.65|369
1626051600000|2021-07-12 01:00:00|1809.28|1808.78|1809.75|1809.25|1810.09|1809.74|1808.8|1808.3|1008
1626051900000|2021-07-12 01:05:00|1809.76|1809.26|1809.52|1809.02|1811.12|1810.78|1809.44|1808.94|821
1626052200000|2021-07-12 01:10:00|1809.58|1809.08|1809.78|1809.28|1810.11|1809.61|1809.09|1808.59|779
1626052500000|2021-07-12 01:15:00|1809.79|1809.29|1809.85|1809.35|1810.22|1809.85|1809|1808.5|697
1626052800000|2021-07-12 01:20:00|1809.86|1809.36|1809.23|1808.73|1809.92|1809.42|1808.63|1808.15|628
1626053100000|2021-07-12 01:25:00|1809.2|1808.7|1808.06|1807.56|1809.2|1808.7|1807.81|1807.43|718
1626053400000|2021-07-12 01:30:00|1808.05|1807.55|1807.98|1807.48|1808.66|1808.18|1807.07|1806.77|1024
1626053700000|2021-07-12 01:35:00|1807.97|1807.47|1808.11|1807.61|1808.31|1808.01|1807.34|1806.92|772
1626054000000|2021-07-12 01:40:00|1808.07|1807.77|1807.39|1806.89|1808.17|1807.77|1807.31|1806.86|556
1626054300000|2021-07-12 01:45:00|1807.4|1806.9|1805.59|1805.09|1807.46|1807.07|1805.1|1804.72|797
1626054600000|2021-07-12 01:50:00|1805.58|1805.08|1805.15|1804.65|1805.7|1805.2|1804.94|1804.44|680
1626054900000|2021-07-12 01:55:00|1805.14|1804.64|1805.78|1805.48|1805.93|1805.49|1804.6|1804.12|659
1626055200000|2021-07-12 02:00:00|1805.79|1805.49|1806.13|1805.63|1806.63|1806.2|1805.77|1805.29|692
1626055500000|2021-07-12 02:05:00|1806.12|1805.62|1805.83|1805.33|1806.25|1805.75|1805.34|1804.93|679
1626055800000|2021-07-12 02:10:00|1805.84|1805.34|1806.18|1805.68|1806.23|1805.8|1805.72|1805.32|576
1626056100000|2021-07-12 02:15:00|1806.17|1805.67|1806.2|1805.7|1806.26|1805.79|1805.88|1805.38|464
1626056400000|2021-07-12 02:20:00|1806.19|1805.69|1806.47|1805.97|1806.58|1806.08|1805.53|1805.03|538
1626056700000|2021-07-12 02:25:00|1806.48|1805.98|1806.49|1805.99|1806.88|1806.38|1806.25|1805.75|424
1626057000000|2021-07-12 02:30:00|1806.5|1806|1807.59|1807.09|1807.78|1807.28|1806.5|1806|745
1626057300000|2021-07-12 02:35:00|1807.6|1807.1|1806.4|1805.9|1807.6|1807.22|1806.18|1805.78|708
1626057600000|2021-07-12 02:40:00|1806.41|1805.91|1806.78|1806.48|1807.05|1806.59|1806.05|1805.69|600
1626057900000|2021-07-12 02:45:00|1806.77|1806.47|1806.09|1805.59|1806.97|1806.55|1805.9|1805.51|669
1626058200000|2021-07-12 02:50:00|1806.1|1805.6|1806.03|1805.53|1806.17|1805.71|1805.61|1805.24|555
1626058500000|2021-07-12 02:55:00|1805.99|1805.49|1805.61|1805.31|1806.01|1805.53|1805.25|1804.87|755
1626058800000|2021-07-12 03:00:00|1805.62|1805.32|1805.1|1804.6|1805.93|1805.6|1804.8|1804.42|739
1626059100000|2021-07-12 03:05:00|1805.11|1804.61|1805.3|1804.8|1805.73|1805.23|1804.9|1804.47|564
1626059400000|2021-07-12 03:10:00|1805.32|1804.82|1804.85|1804.55|1805.55|1805.05|1804.75|1804.37|469
1626059700000|2021-07-12 03:15:00|1804.83|1804.53|1804.43|1803.93|1804.88|1804.53|1804.13|1803.67|491
1626060000000|2021-07-12 03:20:00|1804.32|1804.02|1804.37|1803.87|1804.43|1804.05|1803.96|1803.57|490
1626060300000|2021-07-12 03:25:00|1804.39|1803.89|1803.47|1802.97|1804.41|1803.99|1802.63|1802.13|869
1626060600000|2021-07-12 03:30:00|1803.48|1802.98|1804.39|1803.89|1804.46|1803.98|1803.42|1802.92|423
1626060900000|2021-07-12 03:35:00|1804.4|1803.9|1804.21|1803.71|1804.65|1804.15|1804.06|1803.63|313
1626061200000|2021-07-12 03:40:00|1804.19|1803.69|1804.04|1803.54|1804.24|1803.76|1803.68|1803.18|333
1626061500000|2021-07-12 03:45:00|1804.03|1803.53|1803.9|1803.4|1804.17|1803.69|1803.9|1803.4|247
1626061800000|2021-07-12 03:50:00|1804|1803.5|1803.54|1803.04|1804.11|1803.61|1803.31|1802.85|323
1626062100000|2021-07-12 03:55:00|1803.52|1803.02|1803.34|1802.84|1803.57|1803.12|1803.02|1802.62|322
1626062400000|2021-07-12 04:00:00|1803.33|1802.83|1803.36|1802.86|1803.56|1803.06|1803|1802.5|395
1626062700000|2021-07-12 04:05:00|1803.37|1802.87|1803.37|1802.87|1803.75|1803.35|1803.04|1802.7|352
1626063000000|2021-07-12 04:10:00|1803.36|1802.86|1802.73|1802.23|1803.4|1803.01|1802.67|1802.17|239
1626063300000|2021-07-12 04:15:00|1802.74|1802.24|1802.39|1801.89|1802.89|1802.42|1802.32|1801.82|313
1626063600000|2021-07-12 04:20:00|1802.38|1801.88|1803.01|1802.71|1803.29|1802.93|1802.31|1801.81|341
1626063900000|2021-07-12 04:25:00|1803|1802.7|1803.66|1803.16|1803.67|1803.31|1802.99|1802.56|300
1626064200000|2021-07-12 04:30:00|1803.67|1803.17|1803.17|1802.67|1803.8|1803.44|1802.51|1802.14|481
1626064500000|2021-07-12 04:35:00|1803.15|1802.65|1803.38|1802.88|1803.52|1803.13|1802.89|1802.51|341
1626064800000|2021-07-12 04:40:00|1803.37|1802.87|1803.53|1803.03|1803.62|1803.12|1803.14|1802.73|291
1626065100000|2021-07-12 04:45:00|1803.51|1803.01|1803.79|1803.49|1803.96|1803.59|1803.41|1803|213
1626065400000|2021-07-12 04:50:00|1803.76|1803.46|1803.58|1803.08|1804.16|1803.77|1803.13|1802.63|402
1626065700000|2021-07-12 04:55:00|1803.56|1803.06|1803.35|1802.85|1803.7|1803.25|1803.24|1802.74|293
1626066000000|2021-07-12 05:00:00|1803.34|1802.84|1802.98|1802.48|1803.34|1802.84|1802.76|1802.26|314
1626066300000|2021-07-12 05:05:00|1802.99|1802.49|1802.98|1802.48|1803.21|1802.75|1802.84|1802.34|202
1626066600000|2021-07-12 05:10:00|1802.99|1802.49|1802.76|1802.26|1803.29|1802.79|1802.67|1802.25|278
1626066900000|2021-07-12 05:15:00|1802.75|1802.25|1801.56|1801.26|1802.77|1802.27|1801.11|1800.63|545
1626067200000|2021-07-12 05:20:00|1801.66|1801.16|1801.63|1801.13|1802|1801.59|1801.38|1800.97|457
1626067500000|2021-07-12 05:25:00|1801.64|1801.14|1801.26|1800.76|1801.75|1801.41|1801.08|1800.61|389
1626067800000|2021-07-12 05:30:00|1801.32|1800.82|1801.63|1801.13|1802.14|1801.68|1800.67|1800.31|980
1626068100000|2021-07-12 05:35:00|1801.62|1801.12|1801.62|1801.12|1802.1|1801.71|1800.94|1800.55|750
1626068400000|2021-07-12 05:40:00|1801.61|1801.11|1801.15|1800.65|1801.96|1801.52|1800.88|1800.43|742
1626068700000|2021-07-12 05:45:00|1801.16|1800.66|1801.93|1801.43|1802|1801.57|1800.65|1800.23|725
1626069000000|2021-07-12 05:50:00|1801.82|1801.52|1801.99|1801.49|1802.12|1801.79|1801.25|1800.86|620
1626069300000|2021-07-12 05:55:00|1801.97|1801.47|1802.7|1802.2|1802.74|1802.32|1801.72|1801.32|532
1626069600000|2021-07-12 06:00:00|1802.81|1802.31|1801.98|1801.48|1802.81|1802.31|1801.08|1800.67|931
1626069900000|2021-07-12 06:05:00|1801.96|1801.46|1801.37|1800.87|1802.04|1801.54|1800.96|1800.59|921
1626070200000|2021-07-12 06:10:00|1801.38|1800.88|1800.32|1800.02|1801.38|1800.89|1800.25|1799.81|675
1626070500000|2021-07-12 06:15:00|1800.26|1799.96|1800.94|1800.44|1801.11|1800.67|1800|1799.5|840
1626070800000|2021-07-12 06:20:00|1800.95|1800.45|1800.13|1799.63|1800.95|1800.45|1799.93|1799.49|689
1626071100000|2021-07-12 06:25:00|1800.14|1799.64|1800.56|1800.06|1800.61|1800.22|1799.71|1799.36|722
1626071400000|2021-07-12 06:30:00|1800.46|1800.16|1800.5|1800|1800.83|1800.47|1800.11|1799.71|635
1626071700000|2021-07-12 06:35:00|1800.49|1799.99|1800.07|1799.77|1800.57|1800.19|1799.49|1799.16|709
1626072000000|2021-07-12 06:40:00|1800.17|1799.67|1799.84|1799.54|1800.2|1799.82|1799.15|1798.85|778
1626072300000|2021-07-12 06:45:00|1799.91|1799.61|1799.49|1799.19|1800.15|1799.78|1799.17|1798.85|677
1626072600000|2021-07-12 06:50:00|1799.5|1799.2|1800.51|1800.21|1801.11|1800.7|1799.47|1799.08|729
1626072900000|2021-07-12 06:55:00|1800.52|1800.22|1801.13|1800.83|1801.8|1801.5|1800.36|1800.03|890
1626073200000|2021-07-12 07:00:00|1801.1|1800.8|1800.23|1799.73|1801.1|1800.8|1799.51|1799.11|986
1626073500000|2021-07-12 07:05:00|1800.24|1799.74|1800.16|1799.86|1800.29|1799.92|1799.16|1798.85|848
1626073800000|2021-07-12 07:10:00|1800.17|1799.87|1801.36|1801.06|1802.1|1801.8|1800.14|1799.75|768
1626074100000|2021-07-12 07:15:00|1801.35|1801.05|1802.07|1801.57|1802.32|1801.96|1800.51|1800.21|842
1626074400000|2021-07-12 07:20:00|1802.08|1801.58|1802.32|1801.82|1802.57|1802.19|1801.62|1801.22|714
1626074700000|2021-07-12 07:25:00|1802.34|1801.84|1802.97|1802.47|1803.08|1802.69|1802.11|1801.62|729
1626075000000|2021-07-12 07:30:00|1802.98|1802.48|1803.16|1802.66|1803.25|1802.85|1802.28|1801.94|697
1626075300000|2021-07-12 07:35:00|1803.07|1802.77|1803.93|1803.63|1804.09|1803.71|1803.05|1802.65|686
1626075600000|2021-07-12 07:40:00|1803.95|1803.65|1804.52|1804.22|1805.12|1804.82|1803.84|1803.45|726
1626075900000|2021-07-12 07:45:00|1804.53|1804.23|1806.31|1805.81|1806.55|1806.16|1803.83|1803.46|940
1626076200000|2021-07-12 07:50:00|1806.32|1805.82|1804.71|1804.41|1806.56|1806.19|1804.34|1804.01|924
1626076500000|2021-07-12 07:55:00|1804.72|1804.42|1804.37|1803.87|1805.11|1804.71|1804.07|1803.67|630
1626076800000|2021-07-12 08:00:00|1804.38|1803.88|1805.19|1804.89|1805.33|1804.93|1803.99|1803.65|563
1626077100000|2021-07-12 08:05:00|1805.2|1804.9|1804.43|1803.93|1805.36|1804.96|1804.15|1803.78|633
1626077400000|2021-07-12 08:10:00|1804.34|1804.04|1804.05|1803.75|1804.54|1804.16|1803.7|1803.3|626
1626077700000|2021-07-12 08:15:00|1804.14|1803.84|1803.63|1803.33|1804.48|1804.12|1803.54|1803.18|528
1626078000000|2021-07-12 08:20:00|1803.62|1803.32|1804.36|1804.06|1804.92|1804.52|1803.46|1803.06|581
1626078300000|2021-07-12 08:25:00|1804.35|1804.05|1804.3|1804|1804.73|1804.32|1804.13|1803.79|537
1626078600000|2021-07-12 08:30:00|1804.29|1803.99|1803.83|1803.33|1804.44|1804.03|1803.62|1803.21|445
1626078900000|2021-07-12 08:35:00|1803.84|1803.34|1803.75|1803.25|1804.43|1804.04|1803.6|1803.13|490
1626079200000|2021-07-12 08:40:00|1803.76|1803.26|1802.96|1802.66|1803.9|1803.52|1802.69|1802.31|512
1626079500000|2021-07-12 08:45:00|1802.95|1802.65|1803.42|1802.92|1803.43|1803.02|1802.77|1802.42|525
1626079800000|2021-07-12 08:50:00|1803.43|1802.93|1802.75|1802.25|1803.44|1803.01|1802.47|1802.05|490
1626080100000|2021-07-12 08:55:00|1802.77|1802.27|1803.54|1803.04|1803.55|1803.16|1802.16|1801.75|655
1626080400000|2021-07-12 09:00:00|1803.44|1803.14|1803.45|1802.95|1803.88|1803.48|1802.54|1802.24|570
1626080700000|2021-07-12 09:05:00|1803.44|1802.94|1803.81|1803.31|1804.4|1804.01|1803.12|1802.73|540
1626081000000|2021-07-12 09:10:00|1803.78|1803.28|1803.95|1803.65|1804.16|1803.79|1803.08|1802.66|558
1626081300000|2021-07-12 09:15:00|1804.05|1803.55|1804.29|1803.99|1804.95|1804.52|1803.51|1803.1|581
1626081600000|2021-07-12 09:20:00|1804.3|1804|1804.45|1803.95|1805.39|1805.03|1804.2|1803.84|594
1626081900000|2021-07-12 09:25:00|1804.46|1803.96|1803.85|1803.35|1804.66|1804.29|1803.77|1803.34|566
1626082200000|2021-07-12 09:30:00|1803.86|1803.36|1802.91|1802.61|1804.37|1804|1802.84|1802.54|721
1626082500000|2021-07-12 09:35:00|1802.92|1802.62|1803|1802.5|1803.58|1803.2|1802.16|1801.76|763
1626082800000|2021-07-12 09:40:00|1802.91|1802.61|1802.43|1802.13|1803.22|1802.82|1802.34|1801.94|389
1626083100000|2021-07-12 09:45:00|1802.41|1802.11|1801.45|1800.95|1802.48|1802.11|1800.81|1800.34|795
1626083400000|2021-07-12 09:50:00|1801.47|1800.97|1801.74|1801.44|1802.2|1801.86|1800.86|1800.56|772
1626083700000|2021-07-12 09:55:00|1801.72|1801.42|1802.06|1801.76|1802.73|1802.34|1801.58|1801.18|729
1626084000000|2021-07-12 10:00:00|1802.15|1801.85|1801.84|1801.34|1802.66|1802.32|1801.34|1801|765
1626084300000|2021-07-12 10:05:00|1801.91|1801.41|1801.4|1800.9|1802.3|1801.95|1800.95|1800.56|822
1626084600000|2021-07-12 10:10:00|1801.32|1800.82|1800.21|1799.71|1801.32|1800.9|1798.89|1798.44|1070
1626084900000|2021-07-12 10:15:00|1800.2|1799.7|1800.27|1799.77|1800.61|1800.21|1799.46|1798.96|830
1626085200000|2021-07-12 10:20:00|1800.26|1799.76|1799.32|1798.82|1800.27|1799.87|1799|1798.59|581
1626085500000|2021-07-12 10:25:00|1799.31|1798.81|1799.94|1799.44|1799.95|1799.6|1798.93|1798.52|529
1626085800000|2021-07-12 10:30:00|1799.93|1799.43|1800.7|1800.2|1800.7|1800.3|1799.31|1798.93|648
1626086100000|2021-07-12 10:35:00|1800.69|1800.19|1801.78|1801.28|1801.84|1801.54|1800.57|1800.18|651
1626086400000|2021-07-12 10:40:00|1801.67|1801.37|1801.24|1800.94|1802.03|1801.64|1801.15|1800.77|716
1626086700000|2021-07-12 10:45:00|1801.34|1800.84|1800.83|1800.53|1801.48|1801.11|1800.66|1800.3|452
1626087000000|2021-07-12 10:50:00|1800.9|1800.4|1800.67|1800.17|1801.07|1800.7|1800.15|1799.74|407
1626087300000|2021-07-12 10:55:00|1800.57|1800.27|1800.58|1800.28|1801.09|1800.7|1799.87|1799.57|671
1626087600000|2021-07-12 11:00:00|1800.57|1800.27|1800.58|1800.08|1800.86|1800.54|1800.22|1799.83|644
1626087900000|2021-07-12 11:05:00|1800.47|1800.17|1800.57|1800.07|1800.78|1800.38|1800.16|1799.79|610
1626088200000|2021-07-12 11:10:00|1800.49|1800.19|1800.51|1800.01|1801.04|1800.64|1800.14|1799.73|557
1626088500000|2021-07-12 11:15:00|1800.53|1800.03|1799.85|1799.35|1800.63|1800.23|1799.24|1798.94|775
1626088800000|2021-07-12 11:20:00|1799.83|1799.33|1801.59|1801.09|1801.69|1801.31|1799.76|1799.3|585
1626089100000|2021-07-12 11:25:00|1801.56|1801.26|1801.14|1800.84|1801.99|1801.57|1801.03|1800.71|575
1626089400000|2021-07-12 11:30:00|1801.21|1800.71|1800.55|1800.05|1801.48|1801.06|1800.23|1799.87|621
1626089700000|2021-07-12 11:35:00|1800.54|1800.04|1799.77|1799.47|1801|1800.6|1799.69|1799.34|655
1626090000000|2021-07-12 11:40:00|1799.76|1799.46|1799.97|1799.67|1800.9|1800.5|1798.76|1798.38|824
1626090300000|2021-07-12 11:45:00|1799.93|1799.63|1799.23|1798.73|1799.93|1799.63|1798.47|1798.17|711
1626090600000|2021-07-12 11:50:00|1799.24|1798.74|1799.42|1798.92|1799.76|1799.43|1799.15|1798.74|657
1626090900000|2021-07-12 11:55:00|1799.41|1798.91|1800.32|1800.02|1800.43|1800.09|1799.27|1798.89|599
1626091200000|2021-07-12 12:00:00|1800.23|1799.93|1800.46|1799.96|1800.65|1800.27|1799.97|1799.56|782
1626091500000|2021-07-12 12:05:00|1800.39|1800.09|1800.82|1800.52|1801.11|1800.81|1800.16|1799.79|717
1626091800000|2021-07-12 12:10:00|1800.83|1800.53|1800.34|1800.04|1800.83|1800.53|1799.44|1799.03|764
1626092100000|2021-07-12 12:15:00|1800.35|1800.05|1799.43|1799.13|1800.53|1800.19|1799.27|1798.86|725
1626092400000|2021-07-12 12:20:00|1799.44|1799.14|1801.12|1800.62|1802.02|1801.72|1799.29|1798.96|1178
1626092700000|2021-07-12 12:25:00|1801.09|1800.79|1801.84|1801.34|1802.17|1801.82|1800.64|1800.32|1020
1626093000000|2021-07-12 12:30:00|1801.83|1801.33|1802.54|1802.04|1802.78|1802.36|1801.21|1800.83|1040
1626093300000|2021-07-12 12:35:00|1802.41|1802.11|1801.61|1801.31|1803.34|1802.95|1801.5|1801.13|889
1626093600000|2021-07-12 12:40:00|1801.6|1801.3|1802.49|1801.99|1803|1802.6|1801.44|1801.04|929
1626093900000|2021-07-12 12:45:00|1802.51|1802.01|1801.76|1801.46|1802.51|1802.18|1800.44|1800.08|923
1626094200000|2021-07-12 12:50:00|1801.73|1801.43|1803.33|1802.83|1803.66|1803.33|1801.35|1801.02|1002
1626094500000|2021-07-12 12:55:00|1803.32|1802.82|1803.12|1802.62|1804.35|1803.96|1802.9|1802.54|892
1626094800000|2021-07-12 13:00:00|1803.02|1802.72|1802.7|1802.4|1803.4|1803.08|1802.1|1801.72|902
1626095100000|2021-07-12 13:05:00|1802.71|1802.41|1804.44|1804.14|1804.51|1804.15|1802.49|1802.12|940
1626095400000|2021-07-12 13:10:00|1804.39|1804.09|1804.04|1803.74|1805.38|1805.08|1803.89|1803.5|1101
1626095700000|2021-07-12 13:15:00|1804.03|1803.73|1803.53|1803.23|1804.47|1804.14|1803.03|1802.64|954
1626096000000|2021-07-12 13:20:00|1803.54|1803.24|1803.54|1803.24|1804.15|1803.75|1802.53|1802.22|901
1626096300000|2021-07-12 13:25:00|1803.63|1803.33|1802.72|1802.42|1804.02|1803.65|1802.62|1802.24|662
1626096600000|2021-07-12 13:30:00|1802.76|1802.46|1801.87|1801.57|1803.15|1802.75|1801.27|1800.97|885
1626096900000|2021-07-12 13:35:00|1801.85|1801.55|1798.83|1798.53|1802.38|1802.08|1797.82|1797.43|936
1626097200000|2021-07-12 13:40:00|1798.62|1798.32|1798.45|1798.15|1799.25|1798.89|1797.32|1797.02|991
1626097500000|2021-07-12 13:45:00|1798.47|1798.17|1799.01|1798.71|1799.49|1799.01|1797.49|1797.19|880
1626097800000|2021-07-12 13:50:00|1799.04|1798.74|1793.67|1793.37|1799.09|1798.79|1792.76|1792.33|1029
1626098100000|2021-07-12 13:55:00|1793.69|1793.39|1792.58|1792.08|1794.48|1794.11|1792.28|1791.86|1580
1626098400000|2021-07-12 14:00:00|1792.6|1792.1|1794.17|1793.67|1794.68|1794.38|1791.84|1791.44|1446
1626098700000|2021-07-12 14:05:00|1794.08|1793.78|1795.08|1794.78|1795.41|1795.02|1793.54|1793.22|1213
1626099000000|2021-07-12 14:10:00|1795.07|1794.77|1797.06|1796.76|1797.13|1796.76|1794.89|1794.49|1129
1626099300000|2021-07-12 14:15:00|1797.05|1796.75|1797.37|1797.07|1798.74|1798.44|1796.87|1796.51|1146
1626099600000|2021-07-12 14:20:00|1797.47|1797.17|1797.94|1797.64|1798.8|1798.5|1797.39|1797.09|1109
1626099900000|2021-07-12 14:25:00|1797.9|1797.6|1800.58|1800.08|1800.68|1800.29|1797.86|1797.48|1163
1626100200000|2021-07-12 14:30:00|1800.59|1800.09|1805.34|1805.04|1806.72|1806.28|1800.53|1800.03|1687
1626100500000|2021-07-12 14:35:00|1805.32|1805.02|1807.36|1806.86|1807.77|1807.39|1804.86|1804.44|1473
1626100800000|2021-07-12 14:40:00|1807.26|1806.96|1806.42|1805.92|1807.78|1807.47|1806.32|1805.92|1299
1626101100000|2021-07-12 14:45:00|1806.35|1806.05|1806|1805.5|1807.23|1806.9|1805.71|1805.26|1069
1626101400000|2021-07-12 14:50:00|1805.99|1805.49|1805.89|1805.39|1806.17|1805.77|1803.74|1803.41|1309
1626101700000|2021-07-12 14:55:00|1805.9|1805.4|1805.54|1805.24|1806.97|1806.63|1805.52|1805.13|1241
1626102000000|2021-07-12 15:00:00|1805.55|1805.25|1804.96|1804.66|1806.14|1805.73|1804.34|1803.94|1181
1626102300000|2021-07-12 15:05:00|1804.99|1804.69|1805.16|1804.66|1805.85|1805.52|1804.38|1804.05|1065
1626102600000|2021-07-12 15:10:00|1805.18|1804.68|1804.47|1804.17|1805.18|1804.68|1803.89|1803.54|1044
1626102900000|2021-07-12 15:15:00|1804.44|1804.14|1803.73|1803.43|1804.88|1804.54|1803.48|1803.14|1019
1626103200000|2021-07-12 15:20:00|1803.83|1803.33|1804.74|1804.24|1804.74|1804.4|1803.53|1803.16|951
1626103500000|2021-07-12 15:25:00|1804.51|1804.21|1806.22|1805.72|1806.24|1805.83|1804.49|1804.19|968
1626103800000|2021-07-12 15:30:00|1806.23|1805.73|1804.86|1804.36|1806.42|1806.09|1804.6|1804.26|970
1626104100000|2021-07-12 15:35:00|1804.89|1804.39|1804.58|1804.28|1804.98|1804.59|1804.17|1803.8|795
1626104400000|2021-07-12 15:40:00|1804.57|1804.27|1804.5|1804|1804.66|1804.27|1803.93|1803.55|953
1626104700000|2021-07-12 15:45:00|1804.51|1804.01|1803.74|1803.44|1804.71|1804.29|1803.61|1803.22|942
1626105000000|2021-07-12 15:50:00|1803.77|1803.47|1805.31|1805.01|1805.41|1805.06|1803.58|1803.21|862
1626105300000|2021-07-12 15:55:00|1805.32|1805.02|1805.37|1805.07|1806.92|1806.55|1805.14|1804.75|970
1626105600000|2021-07-12 16:00:00|1805.34|1805.04|1805.76|1805.26|1806.47|1806.01|1805.34|1805.04|803
1626105900000|2021-07-12 16:05:00|1805.56|1805.31|1805.64|1805.14|1806.32|1805.91|1805.31|1804.96|610
1626106200000|2021-07-12 16:10:00|1805.65|1805.15|1805.99|1805.49|1806.16|1805.75|1805.24|1804.86|470
1626106500000|2021-07-12 16:15:00|1805.98|1805.48|1806.34|1805.84|1806.46|1806.05|1805.78|1805.39|556
1626106800000|2021-07-12 16:20:00|1806.36|1805.86|1805.41|1805.11|1806.36|1806.04|1805.4|1805|448
1626107100000|2021-07-12 16:25:00|1805.51|1805.01|1805.16|1804.66|1806|1805.6|1804.79|1804.42|560
1626107400000|2021-07-12 16:30:00|1805.1|1804.8|1805.99|1805.49|1806.28|1805.9|1805.1|1804.8|500
1626107700000|2021-07-12 16:35:00|1806|1805.5|1805.55|1805.05|1806.09|1805.7|1805.24|1804.94|420
1626108000000|2021-07-12 16:40:00|1805.35|1805.02|1805.08|1804.58|1805.7|1805.32|1804.95|1804.51|483
1626108300000|2021-07-12 16:45:00|1804.98|1804.68|1805.25|1804.95|1805.36|1804.98|1804.86|1804.46|367
1626108600000|2021-07-12 16:50:00|1805.35|1804.85|1804.93|1804.63|1805.49|1805.09|1804.59|1804.2|407
1626108900000|2021-07-12 16:55:00|1804.92|1804.62|1805.92|1805.62|1806.08|1805.66|1804.88|1804.53|486
1626109200000|2021-07-12 17:00:00|1805.88|1805.58|1806.04|1805.54|1806.59|1806.23|1805.56|1805.18|701
1626109500000|2021-07-12 17:05:00|1806.03|1805.53|1805.3|1804.8|1806.23|1805.84|1805.03|1804.66|583
1626109800000|2021-07-12 17:10:00|1805.29|1804.79|1805|1804.7|1805.59|1805.19|1804.75|1804.44|466
1626110100000|2021-07-12 17:15:00|1805.01|1804.71|1804.69|1804.39|1805.1|1804.73|1804.13|1803.82|538
1626110400000|2021-07-12 17:20:00|1804.68|1804.38|1805.15|1804.65|1805.25|1804.83|1804.64|1804.25|495
1626110700000|2021-07-12 17:25:00|1804.94|1804.64|1805.83|1805.53|1805.93|1805.53|1804.83|1804.51|715
1626111000000|2021-07-12 17:30:00|1805.84|1805.54|1805.96|1805.46|1806.32|1805.92|1805.7|1805.34|569
1626111300000|2021-07-12 17:35:00|1805.95|1805.45|1805.27|1804.97|1805.95|1805.55|1804.94|1804.54|462
1626111600000|2021-07-12 17:40:00|1805.22|1804.92|1804.93|1804.63|1805.24|1804.94|1804.8|1804.44|415
1626111900000|2021-07-12 17:45:00|1804.94|1804.64|1805.22|1804.92|1805.45|1805.05|1804.88|1804.51|445
1626112200000|2021-07-12 17:50:00|1805.23|1804.93|1805.46|1805.16|1805.62|1805.24|1805.04|1804.66|505
1626112500000|2021-07-12 17:55:00|1805.47|1805.17|1805.96|1805.66|1806.03|1805.71|1805.26|1804.94|642
1626112800000|2021-07-12 18:00:00|1805.95|1805.65|1805.95|1805.65|1806.21|1805.88|1805.75|1805.41|549
1626113100000|2021-07-12 18:05:00|1805.88|1805.58|1806.27|1805.97|1806.47|1806.08|1805.83|1805.52|439
1626113400000|2021-07-12 18:10:00|1806.25|1805.95|1805.79|1805.49|1806.61|1806.22|1805.79|1805.4|562
1626113700000|2021-07-12 18:15:00|1805.8|1805.5|1805.73|1805.43|1806.27|1805.87|1805.68|1805.3|387
1626114000000|2021-07-12 18:20:00|1805.74|1805.44|1806.25|1805.75|1806.26|1805.86|1805.68|1805.27|405
1626114300000|2021-07-12 18:25:00|1806.26|1805.76|1805.88|1805.58|1806.66|1806.28|1805.85|1805.49|599
1626114600000|2021-07-12 18:30:00|1805.89|1805.59|1805.82|1805.52|1806.46|1806.08|1805.79|1805.44|536
1626114900000|2021-07-12 18:35:00|1805.81|1805.51|1806.02|1805.72|1806.22|1805.83|1805.7|1805.34|444
1626115200000|2021-07-12 18:40:00|1806.01|1805.71|1805.44|1805.14|1806.22|1805.81|1805.39|1805.05|477
1626115500000|2021-07-12 18:45:00|1805.47|1805.17|1806.06|1805.76|1806.16|1805.78|1805.38|1805.05|512
1626115800000|2021-07-12 18:50:00|1806.16|1805.66|1806.42|1806.12|1806.63|1806.22|1806.06|1805.65|424
1626116100000|2021-07-12 18:55:00|1806.41|1806.11|1806.79|1806.29|1806.88|1806.49|1806.03|1805.64|500
1626116400000|2021-07-12 19:00:00|1806.81|1806.31|1806.53|1806.23|1807.09|1806.72|1806.21|1805.89|664
1626116700000|2021-07-12 19:05:00|1806.54|1806.24|1807.46|1806.96|1807.46|1807.09|1806.47|1806.09|562
1626117000000|2021-07-12 19:10:00|1807.45|1806.95|1806.99|1806.49|1807.84|1807.45|1806.81|1806.45|500
1626117300000|2021-07-12 19:15:00|1806.98|1806.48|1805.97|1805.47|1806.99|1806.58|1805.58|1805.17|485
1626117600000|2021-07-12 19:20:00|1805.87|1805.57|1805.99|1805.49|1806.17|1805.77|1805.81|1805.44|543
1626117900000|2021-07-12 19:25:00|1805.98|1805.48|1805.93|1805.43|1806.27|1805.89|1805.73|1805.35|487
1626118200000|2021-07-12 19:30:00|1805.94|1805.44|1806.21|1805.71|1806.26|1805.86|1805.8|1805.44|356
1626118500000|2021-07-12 19:35:00|1806.2|1805.7|1807.3|1806.8|1807.4|1806.99|1806|1805.66|344
1626118800000|2021-07-12 19:40:00|1807.29|1806.79|1806.87|1806.37|1807.61|1807.19|1806.75|1806.37|416
1626119100000|2021-07-12 19:45:00|1806.88|1806.38|1807.25|1806.95|1807.43|1807.05|1806.62|1806.26|649
1626119400000|2021-07-12 19:50:00|1807.26|1806.96|1806.11|1805.81|1807.38|1807.02|1806.09|1805.7|802
1626119700000|2021-07-12 19:55:00|1806.25|1805.95|1806.6|1806.3|1806.81|1806.48|1805.43|1805.05|1087
1626120000000|2021-07-12 20:00:00|1806.49|1806.19|1806.15|1805.85|1806.49|1806.19|1805.36|1805.02|496
1626120300000|2021-07-12 20:05:00|1806.18|1805.88|1805.91|1805.61|1806.34|1805.95|1805.73|1805.4|217
1626120600000|2021-07-12 20:10:00|1805.92|1805.62|1805.59|1805.09|1806.15|1805.73|1805.42|1804.99|226
1626120900000|2021-07-12 20:15:00|1805.62|1805.12|1805.69|1805.19|1805.98|1805.48|1805.39|1804.89|178
1626121200000|2021-07-12 20:20:00|1805.7|1805.2|1805.88|1805.38|1806.03|1805.53|1805.64|1805.19|183
1626121500000|2021-07-12 20:25:00|1805.87|1805.37|1806.26|1805.76|1806.31|1805.83|1805.66|1805.29|242
1626121800000|2021-07-12 20:30:00|1806.25|1805.75|1806.09|1805.59|1806.25|1805.75|1805.73|1805.36|267
1626122100000|2021-07-12 20:35:00|1806.08|1805.58|1806.26|1805.76|1806.27|1805.8|1805.99|1805.55|189
1626122400000|2021-07-12 20:40:00|1806.25|1805.75|1806.31|1805.81|1806.31|1805.88|1805.77|1805.42|239
1626122700000|2021-07-12 20:45:00|1806.33|1805.83|1806.34|1805.84|1806.56|1806.06|1806.3|1805.8|225
1626123000000|2021-07-12 20:50:00|1806.36|1805.86|1806.52|1806.02|1806.55|1806.05|1806.3|1805.8|245
1626123300000|2021-07-12 20:55:00|1806.53|1806.03|1806.4|1805.9|1806.68|1806.18|1806.25|1805.75|300
1626127200000|2021-07-12 22:00:00|1806.64|1806.14|1806.68|1806.18|1806.88|1806.38|1806.42|1805.92|212
1626127500000|2021-07-12 22:05:00|1806.69|1806.19|1806.7|1806.2|1806.9|1806.4|1806.39|1806.07|175
1626127800000|2021-07-12 22:10:00|1806.69|1806.19|1806.62|1806.12|1806.72|1806.22|1806.34|1805.91|127
1626128100000|2021-07-12 22:15:00|1806.61|1806.11|1806.81|1806.31|1806.82|1806.37|1806.49|1806.09|114
1626128400000|2021-07-12 22:20:00|1806.79|1806.29|1806.98|1806.48|1807.01|1806.51|1806.77|1806.27|168
1626128700000|2021-07-12 22:25:00|1806.97|1806.47|1806.71|1806.21|1807.01|1806.51|1806.67|1806.17|156
1626129000000|2021-07-12 22:30:00|1806.74|1806.24|1806.91|1806.41|1806.99|1806.49|1806.43|1806.04|169
1626129300000|2021-07-12 22:35:00|1806.92|1806.42|1806.85|1806.35|1807.11|1806.61|1806.64|1806.23|167
1626129600000|2021-07-12 22:40:00|1806.88|1806.38|1807.11|1806.61|1807.13|1806.69|1806.72|1806.26|142
1626129900000|2021-07-12 22:45:00|1807.12|1806.62|1806.95|1806.45|1807.19|1806.79|1806.76|1806.28|198
1626130200000|2021-07-12 22:50:00|1806.98|1806.48|1807.2|1806.9|1807.4|1806.98|1806.84|1806.38|156
1626130500000|2021-07-12 22:55:00|1807.3|1806.8|1807.3|1806.8|1807.42|1807.03|1807.19|1806.79|163
1626130800000|2021-07-12 23:00:00|1807.39|1806.89|1807.67|1807.17|1807.79|1807.38|1807.39|1806.89|201
1626131100000|2021-07-12 23:05:00|1807.66|1807.16|1807.24|1806.74|1807.7|1807.2|1807.05|1806.64|179
1626131400000|2021-07-12 23:10:00|1807.26|1806.76|1807.13|1806.63|1807.39|1806.96|1807.12|1806.62|168
1626131700000|2021-07-12 23:15:00|1807.15|1806.65|1806.96|1806.46|1807.24|1806.74|1806.93|1806.43|170
1626132000000|2021-07-12 23:20:00|1806.98|1806.48|1806.81|1806.31|1807.11|1806.61|1806.73|1806.27|214
1626132300000|2021-07-12 23:25:00|1806.82|1806.32|1807.16|1806.66|1807.24|1806.85|1806.79|1806.29|193
1626132600000|2021-07-12 23:30:00|1807.15|1806.65|1807.33|1806.83|1807.37|1806.87|1807.14|1806.64|137
1626132900000|2021-07-12 23:35:00|1807.3|1806.8|1807.72|1807.22|1807.88|1807.47|1807.13|1806.71|187
1626133200000|2021-07-12 23:40:00|1807.75|1807.25|1807.84|1807.34|1807.91|1807.41|1807.74|1807.24|202
1626133500000|2021-07-12 23:45:00|1807.85|1807.35|1807.28|1806.78|1807.9|1807.4|1807.21|1806.71|159
1626133800000|2021-07-12 23:50:00|1807.29|1806.79|1807.45|1806.95|1807.59|1807.09|1807.1|1806.6|243
1626134100000|2021-07-12 23:55:00|1807.49|1806.99|1807.49|1806.99|1807.53|1807.03|1807.31|1806.85|211
1626134400000|2021-07-13 00:00:00|1807.5|1807|1807.3|1806.8|1808.05|1807.75|1807.21|1806.78|418
1626134700000|2021-07-13 00:05:00|1807.29|1806.79|1807.4|1807.1|1807.59|1807.17|1807.01|1806.6|439
1626135000000|2021-07-13 00:10:00|1807.34|1807.04|1808.79|1808.29|1808.91|1808.49|1807.27|1806.97|487
1626135300000|2021-07-13 00:15:00|1808.78|1808.28|1808.26|1807.76|1808.92|1808.51|1807.97|1807.56|425
1626135600000|2021-07-13 00:20:00|1808.2|1807.7|1808.26|1807.76|1808.39|1807.91|1807.93|1807.49|313
1626135900000|2021-07-13 00:25:00|1808.27|1807.77|1808.1|1807.6|1808.57|1808.07|1807.99|1807.57|310
1626136200000|2021-07-13 00:30:00|1808.11|1807.61|1808.33|1807.83|1808.53|1808.13|1808.04|1807.61|296
1626136500000|2021-07-13 00:35:00|1808.32|1807.82|1808.05|1807.55|1808.36|1807.95|1808.04|1807.55|160
1626136800000|2021-07-13 00:40:00|1807.96|1807.66|1807.86|1807.36|1808.34|1807.97|1807.64|1807.23|258
1626137100000|2021-07-13 00:45:00|1807.84|1807.54|1807.47|1807.17|1808.02|1807.66|1807.43|1807.04|341
1626137400000|2021-07-13 00:50:00|1807.59|1807.09|1807.5|1807|1807.67|1807.3|1807.36|1806.88|246
1626137700000|2021-07-13 00:55:00|1807.54|1807.04|1807.63|1807.13|1807.85|1807.5|1807.08|1806.63|414
1626138000000|2021-07-13 01:00:00|1807.49|1807.19|1807.99|1807.49|1808.34|1807.97|1807.4|1806.99|950
1626138300000|2021-07-13 01:05:00|1807.98|1807.48|1808.02|1807.72|1808.66|1808.32|1807.38|1806.96|722
1626138600000|2021-07-13 01:10:00|1808.01|1807.71|1807.66|1807.16|1808.48|1808.05|1807.51|1807.11|521
1626138900000|2021-07-13 01:15:00|1807.65|1807.15|1807.82|1807.32|1808.05|1807.67|1807.4|1807.04|466
1626139200000|2021-07-13 01:20:00|1807.8|1807.3|1807.69|1807.19|1807.89|1807.39|1807.09|1806.59|568
1626139500000|2021-07-13 01:25:00|1807.68|1807.18|1808.72|1808.22|1808.73|1808.33|1807.65|1807.15|480
1626139800000|2021-07-13 01:30:00|1808.73|1808.23|1808.91|1808.41|1809|1808.68|1808.37|1807.96|586
1626140100000|2021-07-13 01:35:00|1808.88|1808.58|1809.19|1808.69|1809.49|1809.06|1808.8|1808.37|545
1626140400000|2021-07-13 01:40:00|1809.18|1808.68|1809.41|1808.91|1809.64|1809.24|1809.18|1808.68|485
1626140700000|2021-07-13 01:45:00|1809.39|1808.89|1808.86|1808.56|1809.46|1809.07|1808.66|1808.26|447
1626141000000|2021-07-13 01:50:00|1808.91|1808.61|1809.41|1809.11|1809.85|1809.42|1808.77|1808.36|629
1626141300000|2021-07-13 01:55:00|1809.5|1809|1810.98|1810.48|1811.33|1811.01|1809.35|1809|809
1626141600000|2021-07-13 02:00:00|1810.97|1810.47|1809.91|1809.41|1811.27|1810.77|1809.8|1809.41|691
1626141900000|2021-07-13 02:05:00|1809.92|1809.42|1809.96|1809.46|1810.46|1810|1809.79|1809.39|543
1626142200000|2021-07-13 02:10:00|1809.97|1809.47|1810.35|1810.05|1810.6|1810.21|1809.85|1809.43|567
1626142500000|2021-07-13 02:15:00|1810.3|1810|1810.84|1810.34|1810.84|1810.34|1810.21|1809.75|357
1626142800000|2021-07-13 02:20:00|1810.85|1810.35|1810.69|1810.19|1811.01|1810.61|1810.55|1810.16|315
1626143100000|2021-07-13 02:25:00|1810.7|1810.2|1810.84|1810.34|1810.93|1810.48|1810.07|1809.67|447
1626143400000|2021-07-13 02:30:00|1810.83|1810.33|1811.8|1811.3|1811.84|1811.45|1810.51|1810.19|536
1626143700000|2021-07-13 02:35:00|1811.79|1811.29|1812.59|1812.29|1812.92|1812.62|1811.57|1811.2|555
1626144000000|2021-07-13 02:40:00|1812.61|1812.31|1812.25|1811.95|1813.08|1812.68|1811.58|1811.15|797
1626144300000|2021-07-13 02:45:00|1812.24|1811.94|1812.06|1811.56|1812.34|1811.94|1811.68|1811.3|503
1626144600000|2021-07-13 02:50:00|1812.05|1811.55|1811.67|1811.37|1812.09|1811.69|1811.3|1810.94|482
1626144900000|2021-07-13 02:55:00|1811.7|1811.4|1812.13|1811.63|1812.17|1811.84|1811.47|1811.12|435
1626145200000|2021-07-13 03:00:00|1812.02|1811.72|1811.47|1810.97|1812.14|1811.82|1811.26|1810.89|552
1626145500000|2021-07-13 03:05:00|1811.48|1810.98|1811.2|1810.7|1811.62|1811.32|1811.04|1810.69|405
1626145800000|2021-07-13 03:10:00|1811.19|1810.69|1811.62|1811.12|1811.8|1811.41|1811.07|1810.66|363
1626146100000|2021-07-13 03:15:00|1811.61|1811.11|1810.96|1810.46|1811.71|1811.22|1810.65|1810.27|448
1626146400000|2021-07-13 03:20:00|1810.95|1810.45|1811.48|1810.98|1811.58|1811.17|1810.77|1810.38|318
1626146700000|2021-07-13 03:25:00|1811.47|1810.97|1811.07|1810.77|1811.49|1811.09|1810.79|1810.41|360
1626147000000|2021-07-13 03:30:00|1811.06|1810.76|1810.13|1809.83|1811.2|1810.79|1809.66|1809.26|432
1626147300000|2021-07-13 03:35:00|1810.15|1809.85|1810.08|1809.58|1810.48|1810.05|1809.47|1809.11|411
1626147600000|2021-07-13 03:40:00|1810.07|1809.57|1809.72|1809.42|1810.22|1809.78|1809.69|1809.29|229
1626147900000|2021-07-13 03:45:00|1809.71|1809.41|1809.56|1809.06|1809.84|1809.41|1809.55|1809.05|214
1626148200000|2021-07-13 03:50:00|1809.57|1809.07|1809.37|1808.87|1809.59|1809.19|1809.29|1808.85|204
1626148500000|2021-07-13 03:55:00|1809.38|1808.88|1809.72|1809.22|1809.73|1809.31|1809.06|1808.63|200
1626148800000|2021-07-13 04:00:00|1809.73|1809.23|1809.48|1808.98|1809.81|1809.45|1809.32|1808.91|229
1626149100000|2021-07-13 04:05:00|1809.49|1808.99|1809.11|1808.61|1809.5|1809|1808.85|1808.45|287
1626149400000|2021-07-13 04:10:00|1809.1|1808.6|1810.14|1809.64|1810.22|1809.75|1808.97|1808.57|434
1626149700000|2021-07-13 04:15:00|1810.13|1809.63|1810.46|1809.96|1810.67|1810.31|1809.91|1809.53|393
1626150000000|2021-07-13 04:20:00|1810.28|1809.98|1810.13|1809.63|1810.35|1810.04|1809.93|1809.53|217
1626150300000|2021-07-13 04:25:00|1810.14|1809.64|1810.06|1809.56|1810.21|1809.85|1809.76|1809.34|175
1626150600000|2021-07-13 04:30:00|1810.07|1809.57|1810.14|1809.64|1810.34|1809.96|1809.96|1809.54|259
1626150900000|2021-07-13 04:35:00|1810.13|1809.63|1809.95|1809.45|1810.15|1809.74|1809.83|1809.36|168
1626151200000|2021-07-13 04:40:00|1809.94|1809.44|1810.27|1809.77|1810.29|1809.89|1809.54|1809.17|267
1626151500000|2021-07-13 04:45:00|1810.25|1809.75|1810.24|1809.74|1810.43|1810.04|1810.11|1809.7|265
1626151800000|2021-07-13 04:50:00|1810.25|1809.75|1810.23|1809.73|1810.55|1810.1|1810.08|1809.68|307
1626152100000|2021-07-13 04:55:00|1810.24|1809.74|1810.09|1809.59|1810.43|1810.03|1809.93|1809.52|219
1626152400000|2021-07-13 05:00:00|1809.89|1809.54|1810.02|1809.52|1810.16|1809.74|1809.68|1809.22|254
1626152700000|2021-07-13 05:05:00|1810.01|1809.51|1809.9|1809.4|1810.07|1809.67|1809.69|1809.31|279
1626153000000|2021-07-13 05:10:00|1809.89|1809.39|1809.89|1809.39|1810.13|1809.78|1809.63|1809.25|291
1626153300000|2021-07-13 05:15:00|1809.9|1809.4|1808.98|1808.68|1810|1809.61|1808.91|1808.58|349
1626153600000|2021-07-13 05:20:00|1808.99|1808.69|1808.66|1808.16|1809.12|1808.73|1808.45|1808.06|457
1626153900000|2021-07-13 05:25:00|1808.6|1808.3|1809.14|1808.84|1809.2|1808.84|1808.08|1807.68|599
1626154200000|2021-07-13 05:30:00|1809.09|1808.79|1807.82|1807.32|1809.38|1809.05|1807.59|1807.18|894
1626154500000|2021-07-13 05:35:00|1807.8|1807.3|1807.96|1807.66|1808.22|1807.82|1807.05|1806.75|770
1626154800000|2021-07-13 05:40:00|1807.93|1807.63|1808.04|1807.54|1808.31|1807.84|1807.78|1807.38|509
1626155100000|2021-07-13 05:45:00|1808.02|1807.52|1807.35|1807.05|1808.32|1807.95|1807.31|1806.93|528
1626155400000|2021-07-13 05:50:00|1807.45|1806.95|1807.29|1806.79|1807.7|1807.2|1806.99|1806.61|521
1626155700000|2021-07-13 05:55:00|1807.28|1806.78|1806.91|1806.41|1807.3|1806.91|1806.35|1805.91|569
1626156000000|2021-07-13 06:00:00|1806.98|1806.48|1807.85|1807.35|1807.91|1807.49|1806.57|1806.23|846
1626156300000|2021-07-13 06:05:00|1807.72|1807.42|1809.21|1808.71|1809.25|1808.84|1807.7|1807.34|762
1626156600000|2021-07-13 06:10:00|1809.2|1808.7|1809.7|1809.4|1809.88|1809.53|1808.73|1808.35|770
1626156900000|2021-07-13 06:15:00|1809.67|1809.37|1809.16|1808.86|1810.23|1809.91|1808.52|1808.14|1011
1626157200000|2021-07-13 06:20:00|1809.17|1808.87|1811.16|1810.86|1811.32|1810.93|1809.01|1808.63|869
1626157500000|2021-07-13 06:25:00|1811.15|1810.85|1811.26|1810.76|1811.73|1811.34|1810.83|1810.51|819
1626157800000|2021-07-13 06:30:00|1811.24|1810.74|1811.52|1811.02|1811.67|1811.37|1811.02|1810.63|716
1626158100000|2021-07-13 06:35:00|1811.54|1811.04|1811.57|1811.07|1811.81|1811.43|1810.95|1810.52|702
1626158400000|2021-07-13 06:40:00|1811.55|1811.05|1811.94|1811.64|1812.34|1811.9|1811.35|1810.96|824
1626158700000|2021-07-13 06:45:00|1811.91|1811.61|1811.41|1811.11|1812.65|1812.25|1811.35|1810.98|917
1626159000000|2021-07-13 06:50:00|1811.43|1811.13|1811.4|1810.9|1812.17|1811.87|1811.01|1810.64|807
1626159300000|2021-07-13 06:55:00|1811.42|1810.92|1811.03|1810.53|1811.54|1811.14|1810.82|1810.43|894
1626159600000|2021-07-13 07:00:00|1811.04|1810.54|1811.33|1811.03|1811.43|1811.07|1809.87|1809.48|981
1626159900000|2021-07-13 07:05:00|1811.37|1810.87|1810.7|1810.4|1812.03|1811.64|1810.39|1809.99|915
1626160200000|2021-07-13 07:10:00|1810.71|1810.41|1811.7|1811.4|1811.78|1811.4|1810.68|1810.28|737
1626160500000|2021-07-13 07:15:00|1811.71|1811.41|1811.89|1811.39|1812.55|1812.05|1811.14|1810.73|816
1626160800000|2021-07-13 07:20:00|1811.88|1811.38|1810.7|1810.4|1811.9|1811.4|1810.56|1810.15|650
1626161100000|2021-07-13 07:25:00|1810.8|1810.3|1811.08|1810.58|1811.41|1811.01|1810.73|1810.25|770
1626161400000|2021-07-13 07:30:00|1811.09|1810.59|1810.52|1810.22|1811.59|1811.22|1810.13|1809.77|854
1626161700000|2021-07-13 07:35:00|1810.53|1810.23|1811.57|1811.27|1811.89|1811.52|1810.53|1810.15|677
1626162000000|2021-07-13 07:40:00|1811.67|1811.17|1811.31|1810.81|1812.04|1811.65|1811.06|1810.73|515
1626162300000|2021-07-13 07:45:00|1811.32|1810.82|1811.45|1810.95|1811.89|1811.57|1810.93|1810.55|603
1626162600000|2021-07-13 07:50:00|1811.35|1811.05|1810.75|1810.25|1811.69|1811.28|1810.47|1810.1|659
1626162900000|2021-07-13 07:55:00|1810.74|1810.24|1810.15|1809.85|1810.89|1810.49|1810.13|1809.75|539
1626163200000|2021-07-13 08:00:00|1810.19|1809.89|1808.33|1808.03|1810.25|1809.95|1808.06|1807.73|964
1626163500000|2021-07-13 08:05:00|1808.43|1807.93|1807.9|1807.4|1808.47|1808.08|1806.92|1806.55|1035
1626163800000|2021-07-13 08:10:00|1807.91|1807.41|1807.29|1806.79|1808.11|1807.79|1806.74|1806.31|785
1626164100000|2021-07-13 08:15:00|1807.3|1806.8|1807.16|1806.86|1807.51|1807.13|1806.08|1805.72|860
1626164400000|2021-07-13 08:20:00|1807.17|1806.87|1807.53|1807.23|1808.15|1807.79|1806.81|1806.37|844
1626164700000|2021-07-13 08:25:00|1807.45|1807.15|1807.44|1806.94|1807.89|1807.53|1807.33|1806.92|522
1626165000000|2021-07-13 08:30:00|1807.43|1806.93|1807.09|1806.79|1807.64|1807.31|1807.07|1806.67|519
1626165300000|2021-07-13 08:35:00|1807.08|1806.78|1807.78|1807.28|1807.78|1807.38|1806.91|1806.52|502
1626165600000|2021-07-13 08:40:00|1807.67|1807.37|1809|1808.5|1809.02|1808.63|1807.66|1807.26|556
1626165900000|2021-07-13 08:45:00|1809.01|1808.51|1809.54|1809.24|1809.59|1809.24|1808.5|1808.2|722
1626166200000|2021-07-13 08:50:00|1809.56|1809.26|1809.34|1809.04|1809.62|1809.26|1809.04|1808.68|525
1626166500000|2021-07-13 08:55:00|1809.33|1809.03|1809.2|1808.9|1809.48|1809.14|1808.98|1808.61|581
1626166800000|2021-07-13 09:00:00|1809.22|1808.92|1808.7|1808.4|1809.34|1808.95|1808.6|1808.22|652
1626167100000|2021-07-13 09:05:00|1808.8|1808.3|1808.51|1808.21|1808.8|1808.41|1808.05|1807.66|627
1626167400000|2021-07-13 09:10:00|1808.52|1808.22|1807.61|1807.11|1808.83|1808.44|1807.4|1807.02|609
1626167700000|2021-07-13 09:15:00|1807.62|1807.12|1808.65|1808.15|1808.73|1808.3|1807.41|1807.03|641
1626168000000|2021-07-13 09:20:00|1808.66|1808.16|1808.41|1807.91|1809.73|1809.41|1808.3|1807.87|685
1626168300000|2021-07-13 09:25:00|1808.42|1807.92|1807.99|1807.49|1808.45|1808.1|1807.7|1807.34|674
1626168600000|2021-07-13 09:30:00|1807.98|1807.48|1807.96|1807.66|1808.18|1807.79|1807.42|1807.03|667
1626168900000|2021-07-13 09:35:00|1807.97|1807.67|1807.37|1806.87|1808.25|1807.87|1807.2|1806.86|585
1626169200000|2021-07-13 09:40:00|1807.29|1806.99|1807.85|1807.35|1807.87|1807.46|1806.66|1806.28|504
1626169500000|2021-07-13 09:45:00|1807.77|1807.47|1807.33|1807.03|1807.94|1807.54|1807.24|1806.85|389
1626169800000|2021-07-13 09:50:00|1807.34|1807.04|1808.24|1807.74|1808.33|1807.94|1807.22|1806.82|507
1626170100000|2021-07-13 09:55:00|1808.25|1807.75|1808.66|1808.16|1808.73|1808.33|1808.1|1807.68|454
1626170400000|2021-07-13 10:00:00|1808.53|1808.23|1808.48|1808.18|1808.76|1808.36|1807.94|1807.64|439
1626170700000|2021-07-13 10:05:00|1808.49|1808.19|1807.96|1807.46|1808.69|1808.28|1807.57|1807.18|431
1626171000000|2021-07-13 10:10:00|1807.97|1807.47|1808.04|1807.54|1808.53|1808.18|1807.83|1807.47|430
1626171300000|2021-07-13 10:15:00|1808.02|1807.52|1809.28|1808.78|1809.3|1808.93|1807.73|1807.36|507
1626171600000|2021-07-13 10:20:00|1809.29|1808.79|1809.55|1809.05|1809.57|1809.16|1809.17|1808.77|344
1626171900000|2021-07-13 10:25:00|1809.56|1809.06|1809.82|1809.32|1809.82|1809.43|1809.17|1808.76|366
1626172200000|2021-07-13 10:30:00|1809.79|1809.29|1809.86|1809.36|1810.39|1809.93|1809.41|1809.01|549
1626172500000|2021-07-13 10:35:00|1809.87|1809.37|1808.97|1808.67|1809.97|1809.56|1808.96|1808.55|466
1626172800000|2021-07-13 10:40:00|1809.07|1808.57|1808.45|1808.15|1809.3|1808.91|1808.44|1808.14|368
1626173100000|2021-07-13 10:45:00|1808.47|1808.17|1809.69|1809.19|1809.73|1809.38|1808.01|1807.65|632
1626173400000|2021-07-13 10:50:00|1809.68|1809.18|1809.65|1809.35|1810.04|1809.65|1809.24|1808.86|426
1626173700000|2021-07-13 10:55:00|1809.64|1809.34|1809|1808.5|1809.84|1809.52|1808.62|1808.23|463
1626174000000|2021-07-13 11:00:00|1808.89|1808.59|1808.11|1807.81|1809.1|1808.7|1808.04|1807.63|638
1626174300000|2021-07-13 11:05:00|1808.09|1807.79|1807.71|1807.41|1808.3|1807.91|1807.71|1807.31|391
1626174600000|2021-07-13 11:10:00|1807.72|1807.42|1808.44|1807.94|1808.51|1808.1|1807.32|1806.92|528
1626174900000|2021-07-13 11:15:00|1808.35|1808.05|1808.53|1808.23|1808.75|1808.41|1808.06|1807.71|477
1626175200000|2021-07-13 11:20:00|1808.54|1808.24|1808.38|1808.08|1808.66|1808.31|1808.11|1807.77|448
1626175500000|2021-07-13 11:25:00|1808.47|1807.97|1807.54|1807.24|1808.47|1808.13|1807.43|1807.02|477
1626175800000|2021-07-13 11:30:00|1807.55|1807.25|1807.75|1807.25|1808.58|1808.24|1807.53|1807.18|567
1626176100000|2021-07-13 11:35:00|1807.74|1807.24|1808.22|1807.92|1808.42|1808.12|1807.3|1806.92|740
1626176400000|2021-07-13 11:40:00|1808.25|1807.95|1808.81|1808.51|1809.05|1808.72|1808.25|1807.86|528
1626176700000|2021-07-13 11:45:00|1808.79|1808.49|1808.92|1808.62|1809.3|1808.88|1808.72|1808.32|523
1626177000000|2021-07-13 11:50:00|1808.91|1808.61|1808.84|1808.54|1809.22|1808.8|1808.6|1808.25|699
1626177300000|2021-07-13 11:55:00|1808.85|1808.55|1809.74|1809.24|1809.86|1809.51|1808.85|1808.55|637
1626177600000|2021-07-13 12:00:00|1809.67|1809.37|1812.31|1812.01|1812.75|1812.45|1809.54|1809.2|1158
1626177900000|2021-07-13 12:05:00|1812.29|1811.99|1812.76|1812.26|1812.9|1812.52|1811.68|1811.37|1024
1626178200000|2021-07-13 12:10:00|1812.77|1812.27|1812.22|1811.92|1812.99|1812.61|1811.9|1811.53|802
1626178500000|2021-07-13 12:15:00|1812.2|1811.9|1813.36|1813.06|1814.5|1814.2|1812.18|1811.84|1074
1626178800000|2021-07-13 12:20:00|1813.46|1813.16|1814.22|1813.72|1815.1|1814.72|1813.35|1812.95|1129
1626179100000|2021-07-13 12:25:00|1814.2|1813.7|1813.5|1813|1814.93|1814.52|1813.2|1812.7|913
1626179400000|2021-07-13 12:30:00|1813.44|1812.94|1810.61|1810.11|1813.7|1813.2|1803.71|1803.21|2006
1626179700000|2021-07-13 12:35:00|1810.6|1810.1|1813.15|1812.65|1813.25|1812.75|1808.81|1808.31|1776
1626180000000|2021-07-13 12:40:00|1813.18|1812.68|1813.75|1813.25|1817.55|1817.05|1812.13|1811.63|1984
1626180300000|2021-07-13 12:45:00|1813.77|1813.27|1811.49|1810.99|1815.36|1814.86|1811.35|1810.85|1716
1626180600000|2021-07-13 12:50:00|1811.56|1811.06|1808.41|1807.91|1811.8|1811.3|1806.55|1806.05|1837
1626180900000|2021-07-13 12:55:00|1808.42|1807.92|1800.67|1800.17|1808.54|1808.04|1799.03|1798.53|1936
1626181200000|2021-07-13 13:00:00|1800.68|1800.18|1805.77|1805.27|1806.93|1806.43|1799.28|1798.78|1924
1626181500000|2021-07-13 13:05:00|1805.78|1805.28|1806.51|1806.01|1806.92|1806.48|1803.93|1803.43|1725
1626181800000|2021-07-13 13:10:00|1806.5|1806|1810.16|1809.86|1810.48|1809.98|1805.87|1805.37|1669
1626182100000|2021-07-13 13:15:00|1810.1|1809.8|1806.99|1806.49|1810.23|1809.8|1806.35|1806.03|1484
1626182400000|2021-07-13 13:20:00|1806.95|1806.45|1808.68|1808.18|1808.71|1808.21|1805.08|1804.58|1462
1626182700000|2021-07-13 13:25:00|1808.66|1808.16|1811.47|1810.97|1811.47|1810.97|1808.64|1808.14|1619
1626183000000|2021-07-13 13:30:00|1811.54|1811.04|1812.45|1811.95|1813.46|1812.96|1810.94|1810.6|1111
1626183300000|2021-07-13 13:35:00|1812.29|1811.99|1812.65|1812.15|1814.2|1813.75|1812.11|1811.69|1071
1626183600000|2021-07-13 13:40:00|1812.71|1812.21|1810.96|1810.46|1814.06|1813.56|1810.28|1809.78|1223
1626183900000|2021-07-13 13:45:00|1810.98|1810.48|1814.17|1813.87|1814.41|1813.91|1810.88|1810.38|1605
1626184200000|2021-07-13 13:50:00|1814.15|1813.85|1814.37|1814.07|1815.58|1815.16|1813.85|1813.45|1633
1626184500000|2021-07-13 13:55:00|1814.42|1814.12|1814.09|1813.79|1815.26|1814.91|1813.85|1813.46|1647
1626184800000|2021-07-13 14:00:00|1814.04|1813.74|1813.33|1813.03|1814.56|1814.16|1811.9|1811.53|1641
1626185100000|2021-07-13 14:05:00|1813.41|1813.11|1810.13|1809.83|1814.09|1813.75|1809.24|1808.8|1627
1626185400000|2021-07-13 14:10:00|1810.14|1809.84|1809.49|1808.99|1811.02|1810.53|1808.95|1808.51|1461
1626185700000|2021-07-13 14:15:00|1809.48|1808.98|1812.58|1812.08|1812.58|1812.2|1809.27|1808.95|1300
1626186000000|2021-07-13 14:20:00|1812.59|1812.09|1812.36|1812.06|1813.37|1812.96|1812.15|1811.74|1319
1626186300000|2021-07-13 14:25:00|1812.43|1812.13|1814.43|1813.93|1814.7|1814.2|1812.3|1811.9|1466
1626186600000|2021-07-13 14:30:00|1814.44|1813.94|1812.98|1812.48|1814.76|1814.36|1812.63|1812.22|1542
1626186900000|2021-07-13 14:35:00|1813|1812.5|1812.45|1812.15|1813.28|1812.84|1811.35|1811.04|1186
1626187200000|2021-07-13 14:40:00|1812.46|1812.16|1811.69|1811.39|1812.8|1812.42|1811.01|1810.65|1115
1626187500000|2021-07-13 14:45:00|1811.68|1811.38|1812.14|1811.84|1812.72|1812.32|1811.36|1810.97|1032
1626187800000|2021-07-13 14:50:00|1812.13|1811.83|1811.82|1811.32|1812.82|1812.42|1811.16|1810.76|1049
1626188100000|2021-07-13 14:55:00|1811.89|1811.39|1813.07|1812.77|1813.1|1812.77|1811.62|1811.23|1186
1626188400000|2021-07-13 15:00:00|1813.06|1812.76|1812.34|1812.04|1813.77|1813.47|1812.29|1811.94|1053
1626188700000|2021-07-13 15:05:00|1812.35|1812.05|1813.67|1813.37|1813.82|1813.44|1812.34|1812.04|1025
1626189000000|2021-07-13 15:10:00|1813.62|1813.32|1812.77|1812.27|1813.85|1813.45|1812.7|1812.27|939
1626189300000|2021-07-13 15:15:00|1812.74|1812.24|1811.17|1810.87|1812.86|1812.52|1811.15|1810.79|871
1626189600000|2021-07-13 15:20:00|1811.26|1810.76|1812.1|1811.8|1812.2|1811.81|1810.85|1810.48|1033
1626189900000|2021-07-13 15:25:00|1812.12|1811.82|1812.65|1812.35|1812.84|1812.47|1811.73|1811.32|801
1626190200000|2021-07-13 15:30:00|1812.58|1812.28|1813.33|1812.83|1813.36|1813|1812.53|1812.15|768
1626190500000|2021-07-13 15:35:00|1813.23|1812.93|1814.11|1813.61|1814.15|1813.73|1813.23|1812.93|782
1626190800000|2021-07-13 15:40:00|1814.1|1813.6|1814.24|1813.94|1814.45|1814.07|1813.54|1813.18|850
1626191100000|2021-07-13 15:45:00|1814.34|1813.84|1814.38|1813.88|1815.23|1814.83|1814.17|1813.83|736
1626191400000|2021-07-13 15:50:00|1814.28|1813.98|1813.41|1813.11|1814.84|1814.45|1813.39|1813.04|824
1626191700000|2021-07-13 15:55:00|1813.4|1813.1|1813.47|1813.17|1813.64|1813.24|1812.58|1812.19|891
1626192000000|2021-07-13 16:00:00|1813.49|1813.19|1813.87|1813.37|1814.06|1813.66|1813|1812.6|753
1626192300000|2021-07-13 16:05:00|1813.86|1813.36|1813.53|1813.03|1814.28|1813.86|1813.37|1813.03|632
1626192600000|2021-07-13 16:10:00|1813.54|1813.04|1813.75|1813.25|1814.26|1813.85|1813.5|1813.04|516
1626192900000|2021-07-13 16:15:00|1813.76|1813.26|1814.26|1813.76|1814.26|1813.85|1813.54|1813.14|506
1626193200000|2021-07-13 16:20:00|1814.25|1813.75|1814.1|1813.6|1814.26|1813.87|1813.44|1813.09|588
1626193500000|2021-07-13 16:25:00|1814.07|1813.57|1813.38|1812.88|1814.14|1813.76|1813.01|1812.63|606
1626193800000|2021-07-13 16:30:00|1813.39|1812.89|1812.72|1812.22|1813.63|1813.21|1812.59|1812.21|616
1626194100000|2021-07-13 16:35:00|1812.7|1812.2|1812.12|1811.62|1812.79|1812.4|1811.92|1811.53|693
1626194400000|2021-07-13 16:40:00|1812.13|1811.63|1812.26|1811.76|1812.51|1812.1|1811.93|1811.58|626
1626194700000|2021-07-13 16:45:00|1812.27|1811.77|1811.92|1811.42|1812.39|1811.99|1811.67|1811.34|551
1626195000000|2021-07-13 16:50:00|1811.91|1811.41|1812.24|1811.74|1812.4|1811.94|1811.47|1811.1|680
1626195300000|2021-07-13 16:55:00|1812.23|1811.73|1811.87|1811.37|1812.24|1811.74|1811.58|1811.08|533
1626195600000|2021-07-13 17:00:00|1811.86|1811.36|1809.94|1809.44|1811.97|1811.47|1809.93|1809.43|998
1626195900000|2021-07-13 17:05:00|1810.03|1809.53|1811.12|1810.82|1811.2|1810.84|1809.84|1809.35|824
1626196200000|2021-07-13 17:10:00|1811.11|1810.81|1809.23|1808.73|1811.74|1811.24|1809.06|1808.65|922
1626196500000|2021-07-13 17:15:00|1809.24|1808.74|1808.59|1808.29|1810.24|1809.76|1808.4|1807.96|1068
1626196800000|2021-07-13 17:20:00|1808.61|1808.31|1809.31|1808.81|1810.08|1809.58|1808.34|1807.93|938
1626197100000|2021-07-13 17:25:00|1809.3|1808.8|1810.14|1809.64|1810.24|1809.74|1808.94|1808.57|1065
1626197400000|2021-07-13 17:30:00|1810.12|1809.62|1809.06|1808.56|1810.12|1809.62|1808.59|1808.09|998
1626197700000|2021-07-13 17:35:00|1809.05|1808.55|1809.19|1808.69|1809.42|1808.92|1807.86|1807.36|1218
1626198000000|2021-07-13 17:40:00|1809.2|1808.7|1808.29|1807.79|1809.3|1808.85|1807.44|1806.94|1134
1626198300000|2021-07-13 17:45:00|1808.28|1807.78|1808.26|1807.76|1808.88|1808.47|1807.55|1807.15|1173
1626198600000|2021-07-13 17:50:00|1808.27|1807.77|1808.01|1807.51|1808.67|1808.17|1807.71|1807.24|1048
1626198900000|2021-07-13 17:55:00|1808.02|1807.52|1807.7|1807.2|1808.25|1807.75|1807.4|1806.96|1034
1626199200000|2021-07-13 18:00:00|1807.69|1807.19|1806.44|1805.94|1807.7|1807.2|1805.48|1804.98|1383
1626199500000|2021-07-13 18:05:00|1806.43|1805.93|1807.44|1806.94|1807.78|1807.34|1806.1|1805.6|1028
1626199800000|2021-07-13 18:10:00|1807.43|1806.93|1807.04|1806.54|1807.56|1807.08|1806.76|1806.35|951
1626200100000|2021-07-13 18:15:00|1807.03|1806.53|1807.65|1807.15|1807.67|1807.17|1806.57|1806.07|756
1626200400000|2021-07-13 18:20:00|1807.61|1807.11|1807.87|1807.37|1807.97|1807.51|1807.36|1806.86|681
1626200700000|2021-07-13 18:25:00|1807.86|1807.36|1809.44|1808.94|1809.97|1809.47|1807.76|1807.26|883
1626201000000|2021-07-13 18:30:00|1809.45|1808.95|1809.46|1808.96|1809.63|1809.13|1808.89|1808.39|838
1626201300000|2021-07-13 18:35:00|1809.44|1808.94|1809.49|1808.99|1809.52|1809.11|1808.89|1808.44|665
1626201600000|2021-07-13 18:40:00|1809.48|1808.98|1808.7|1808.2|1809.66|1809.16|1808.42|1808.03|687
1626201900000|2021-07-13 18:45:00|1808.71|1808.21|1808.74|1808.24|1808.75|1808.38|1808.21|1807.76|492
1626202200000|2021-07-13 18:50:00|1808.73|1808.23|1807.85|1807.35|1808.73|1808.23|1807.66|1807.26|544
1626202500000|2021-07-13 18:55:00|1807.8|1807.3|1807.74|1807.24|1808.04|1807.63|1807.45|1807.05|679
1626202800000|2021-07-13 19:00:00|1807.76|1807.26|1807.75|1807.25|1807.86|1807.51|1807.14|1806.75|581
1626203100000|2021-07-13 19:05:00|1807.79|1807.29|1808.91|1808.41|1809.19|1808.74|1807.75|1807.25|833
1626203400000|2021-07-13 19:10:00|1808.92|1808.42|1809.11|1808.61|1809.13|1808.63|1808.24|1807.74|647
1626203700000|2021-07-13 19:15:00|1809.13|1808.63|1808.6|1808.1|1809.4|1809.01|1808.48|1808.09|585
1626204000000|2021-07-13 19:20:00|1808.59|1808.09|1808.17|1807.87|1808.89|1808.49|1808.07|1807.73|489
1626204300000|2021-07-13 19:25:00|1808.18|1807.88|1808.03|1807.53|1808.35|1807.88|1807.88|1807.46|585
1626204600000|2021-07-13 19:30:00|1808.02|1807.52|1807.22|1806.72|1808.22|1807.82|1806.67|1806.29|717
1626204900000|2021-07-13 19:35:00|1807.11|1806.81|1807.32|1807.02|1807.44|1807.07|1806.65|1806.35|664
1626205200000|2021-07-13 19:40:00|1807.33|1807.03|1807.93|1807.43|1808.01|1807.65|1807.17|1806.77|452
1626205500000|2021-07-13 19:45:00|1807.94|1807.44|1807.41|1807.11|1807.94|1807.54|1807.08|1806.69|668
1626205800000|2021-07-13 19:50:00|1807.4|1807.1|1808.37|1807.87|1808.37|1807.95|1807.26|1806.88|675
1626206100000|2021-07-13 19:55:00|1808.22|1807.92|1808.75|1808.45|1809.9|1809.55|1807.94|1807.52|1021
1626206400000|2021-07-13 20:00:00|1808.67|1808.37|1808.73|1808.23|1809.1|1808.71|1808.57|1808.17|369
1626206700000|2021-07-13 20:05:00|1808.74|1808.24|1808.42|1807.92|1808.77|1808.37|1808.25|1807.83|317
1626207000000|2021-07-13 20:10:00|1808.43|1807.93|1808.3|1807.8|1808.52|1808.02|1808.04|1807.61|226
1626207300000|2021-07-13 20:15:00|1808.31|1807.81|1808.32|1807.82|1808.45|1807.95|1808.25|1807.75|185
1626207600000|2021-07-13 20:20:00|1808.33|1807.83|1808.18|1807.68|1808.54|1808.16|1808.15|1807.65|167
1626207900000|2021-07-13 20:25:00|1808.19|1807.69|1807.89|1807.39|1808.27|1807.77|1807.77|1807.39|150
1626208200000|2021-07-13 20:30:00|1807.88|1807.38|1807.79|1807.29|1808.01|1807.66|1807.56|1807.17|261
1626208500000|2021-07-13 20:35:00|1807.8|1807.3|1808.15|1807.65|1808.17|1807.76|1807.79|1807.29|196
1626208800000|2021-07-13 20:40:00|1808.13|1807.63|1808|1807.5|1808.13|1807.63|1807.69|1807.23|195
1626209100000|2021-07-13 20:45:00|1807.99|1807.49|1807.65|1807.15|1808.02|1807.52|1807.43|1806.93|259
1626209400000|2021-07-13 20:50:00|1807.64|1807.14|1807.5|1807|1807.78|1807.28|1807.38|1806.88|197
1626209700000|2021-07-13 20:55:00|1807.49|1806.99|1808|1807.5|1808.05|1807.55|1807.49|1806.99|235
1626213600000|2021-07-13 22:00:00|1808.21|1807.91|1808.28|1807.78|1808.52|1808.02|1808|1807.5|237
1626213900000|2021-07-13 22:05:00|1808.24|1807.74|1808.25|1807.75|1808.55|1808.15|1808.11|1807.72|169
1626214200000|2021-07-13 22:10:00|1808.24|1807.74|1808.2|1807.7|1808.46|1807.96|1808.18|1807.68|146
1626214500000|2021-07-13 22:15:00|1808.21|1807.71|1808.2|1807.7|1808.21|1807.73|1807.97|1807.55|107
1626214800000|2021-07-13 22:20:00|1808.22|1807.72|1808.59|1808.09|1808.59|1808.19|1808.17|1807.67|102
1626215100000|2021-07-13 22:25:00|1808.56|1808.06|1808.32|1807.82|1808.59|1808.17|1808.22|1807.79|116
1626215400000|2021-07-13 22:30:00|1808.33|1807.83|1808.32|1808.02|1808.47|1808.06|1808.18|1807.69|165
1626215700000|2021-07-13 22:35:00|1808.47|1807.97|1808.36|1807.86|1808.47|1808.05|1808.07|1807.67|160
1626216000000|2021-07-13 22:40:00|1808.34|1807.84|1808.42|1807.92|1808.6|1808.16|1808.16|1807.77|174
1626216300000|2021-07-13 22:45:00|1808.43|1807.93|1808.29|1807.79|1808.46|1808.05|1808.05|1807.65|176
1626216600000|2021-07-13 22:50:00|1808.28|1807.78|1808.11|1807.61|1808.31|1807.83|1807.93|1807.5|158
1626216900000|2021-07-13 22:55:00|1808.1|1807.6|1807.88|1807.58|1808.19|1807.82|1807.81|1807.4|174
1626217200000|2021-07-13 23:00:00|1807.85|1807.55|1807.01|1806.51|1807.91|1807.57|1806.91|1806.51|275
1626217500000|2021-07-13 23:05:00|1807.03|1806.53|1807.6|1807.1|1807.74|1807.32|1806.95|1806.53|229
1626217800000|2021-07-13 23:10:00|1807.61|1807.11|1807.42|1806.92|1807.87|1807.41|1807.24|1806.79|216
1626218100000|2021-07-13 23:15:00|1807.41|1806.91|1807.11|1806.61|1807.51|1807.1|1807.01|1806.61|145
1626218400000|2021-07-13 23:20:00|1807.1|1806.6|1807.16|1806.66|1807.17|1806.77|1806.91|1806.51|140
1626218700000|2021-07-13 23:25:00|1807.11|1806.61|1806.82|1806.32|1807.4|1806.9|1806.73|1806.3|167
1626219000000|2021-07-13 23:30:00|1806.84|1806.34|1807.07|1806.57|1807.24|1806.8|1806.57|1806.18|156
1626219300000|2021-07-13 23:35:00|1807.08|1806.58|1807.4|1806.9|1807.47|1807.06|1807.04|1806.54|173
1626219600000|2021-07-13 23:40:00|1807.37|1806.87|1806.41|1805.91|1807.37|1807.02|1806.21|1805.79|271
1626219900000|2021-07-13 23:45:00|1806.43|1805.93|1806.25|1805.75|1806.43|1806.06|1805.94|1805.54|237
1626220200000|2021-07-13 23:50:00|1806.27|1805.77|1806.02|1805.52|1806.61|1806.24|1805.86|1805.41|308
1626220500000|2021-07-13 23:55:00|1806.03|1805.53|1806.27|1805.97|1806.44|1806.08|1805.95|1805.51|328
1626220800000|2021-07-14 00:00:00|1806.29|1805.99|1805.28|1804.78|1806.43|1806.13|1805.15|1804.76|614
1626221100000|2021-07-14 00:05:00|1805.27|1804.77|1805.47|1805.17|1805.71|1805.34|1804.73|1804.37|579
1626221400000|2021-07-14 00:10:00|1805.46|1804.96|1805.85|1805.35|1806.01|1805.63|1805.28|1804.87|406
1626221700000|2021-07-14 00:15:00|1805.84|1805.34|1805.74|1805.24|1806.11|1805.66|1805.16|1804.74|369
1626222000000|2021-07-14 00:20:00|1805.75|1805.25|1806.03|1805.53|1806.06|1805.71|1805.61|1805.14|393
1626222300000|2021-07-14 00:25:00|1806.02|1805.52|1806.85|1806.35|1806.86|1806.5|1805.65|1805.22|504
1626222600000|2021-07-14 00:30:00|1806.86|1806.36|1805.81|1805.51|1806.86|1806.38|1805.67|1805.25|442
1626222900000|2021-07-14 00:35:00|1805.86|1805.56|1806.27|1805.97|1806.46|1806.04|1805.65|1805.25|339
1626223200000|2021-07-14 00:40:00|1806.18|1805.88|1806.88|1806.38|1806.89|1806.52|1806.11|1805.75|379
1626223500000|2021-07-14 00:45:00|1806.87|1806.37|1807.43|1807.13|1807.83|1807.5|1806.87|1806.37|492
1626223800000|2021-07-14 00:50:00|1807.45|1807.15|1807.97|1807.67|1808.12|1807.74|1807.37|1807|550
1626224100000|2021-07-14 00:55:00|1807.98|1807.68|1807.67|1807.17|1808.16|1807.79|1807.2|1806.82|515
1626224400000|2021-07-14 01:00:00|1807.63|1807.33|1808.39|1808.09|1808.7|1808.32|1807.05|1806.75|1117
1626224700000|2021-07-14 01:05:00|1808.4|1808.1|1809.19|1808.69|1809.71|1809.33|1808.34|1808.02|820
1626225000000|2021-07-14 01:10:00|1809.18|1808.68|1809.61|1809.11|1809.61|1809.18|1808.76|1808.4|843
1626225300000|2021-07-14 01:15:00|1809.6|1809.1|1809.19|1808.89|1810.47|1810.06|1809|1808.7|901
1626225600000|2021-07-14 01:20:00|1809.24|1808.94|1808.17|1807.87|1809.4|1809.01|1807.6|1807.22|809
1626225900000|2021-07-14 01:25:00|1808.1|1807.8|1809.27|1808.77|1809.43|1809.04|1807.96|1807.6|764
1626226200000|2021-07-14 01:30:00|1809.21|1808.71|1810.22|1809.72|1810.42|1810.01|1809.07|1808.71|996
1626226500000|2021-07-14 01:35:00|1810.08|1809.78|1810.28|1809.78|1810.69|1810.33|1809.83|1809.48|885
1626226800000|2021-07-14 01:40:00|1810.18|1809.88|1810.05|1809.75|1810.62|1810.32|1808.91|1808.61|805
1626227100000|2021-07-14 01:45:00|1810.02|1809.72|1809.66|1809.36|1810.41|1809.99|1809.35|1808.97|538
1626227400000|2021-07-14 01:50:00|1809.65|1809.35|1808.99|1808.69|1809.71|1809.4|1808.93|1808.57|503
1626227700000|2021-07-14 01:55:00|1808.93|1808.63|1809.2|1808.9|1809.37|1808.99|1808.26|1807.86|598
1626228000000|2021-07-14 02:00:00|1809.21|1808.91|1809.34|1809.04|1809.95|1809.54|1808.93|1808.54|963
1626228300000|2021-07-14 02:05:00|1809.36|1809.06|1809.79|1809.49|1810.06|1809.7|1809.22|1808.83|633
1626228600000|2021-07-14 02:10:00|1809.75|1809.45|1809.8|1809.5|1810.16|1809.77|1809.66|1809.27|579
1626228900000|2021-07-14 02:15:00|1809.79|1809.49|1810.33|1810.03|1810.43|1810.09|1809.72|1809.33|385
1626229200000|2021-07-14 02:20:00|1810.42|1809.92|1810.62|1810.32|1810.72|1810.34|1810.17|1809.81|476
1626229500000|2021-07-14 02:25:00|1810.64|1810.34|1810.87|1810.37|1810.93|1810.49|1810.57|1810.08|398
1626229800000|2021-07-14 02:30:00|1810.88|1810.38|1810.76|1810.26|1811.32|1810.94|1810.54|1810.19|528
1626230100000|2021-07-14 02:35:00|1810.77|1810.27|1811.58|1811.08|1811.7|1811.3|1810.51|1810.15|492
1626230400000|2021-07-14 02:40:00|1811.59|1811.09|1811.65|1811.15|1812.06|1811.66|1811.17|1810.83|599
1626230700000|2021-07-14 02:45:00|1811.68|1811.18|1812.01|1811.51|1812.03|1811.66|1811.55|1811.11|595
1626231000000|2021-07-14 02:50:00|1812|1811.5|1812.68|1812.18|1812.82|1812.42|1811.71|1811.32|667
1626231300000|2021-07-14 02:55:00|1812.67|1812.17|1811.93|1811.63|1812.72|1812.24|1811.41|1811.11|604
1626231600000|2021-07-14 03:00:00|1811.9|1811.6|1813.01|1812.51|1813.02|1812.62|1811.9|1811.59|657
1626231900000|2021-07-14 03:05:00|1812.84|1812.54|1813.05|1812.55|1813.15|1812.77|1812.55|1812.17|495
1626232200000|2021-07-14 03:10:00|1813.04|1812.54|1813.81|1813.31|1813.83|1813.43|1812.94|1812.54|419
1626232500000|2021-07-14 03:15:00|1813.82|1813.32|1813.31|1813.01|1813.9|1813.53|1812.95|1812.58|667
1626232800000|2021-07-14 03:20:00|1813.32|1813.02|1813.72|1813.22|1813.88|1813.5|1813.32|1812.92|571
1626233100000|2021-07-14 03:25:00|1813.71|1813.21|1813.35|1813.05|1813.87|1813.45|1813.1|1812.76|444
1626233400000|2021-07-14 03:30:00|1813.34|1813.04|1813.28|1812.78|1813.56|1813.21|1813.14|1812.76|328
1626233700000|2021-07-14 03:35:00|1813.29|1812.79|1813.43|1812.93|1813.53|1813.19|1813.15|1812.77|234
1626234000000|2021-07-14 03:40:00|1813.44|1812.94|1813.22|1812.72|1813.47|1813.07|1813.06|1812.72|264
1626234300000|2021-07-14 03:45:00|1813.23|1812.73|1812.88|1812.38|1813.23|1812.83|1812.67|1812.34|339
1626234600000|2021-07-14 03:50:00|1812.87|1812.37|1812.87|1812.37|1812.94|1812.54|1812.73|1812.34|222
1626234900000|2021-07-14 03:55:00|1812.86|1812.36|1813.01|1812.51|1813.23|1812.83|1812.82|1812.36|274
1626235200000|2021-07-14 04:00:00|1812.99|1812.49|1813.11|1812.61|1813.33|1812.95|1812.83|1812.48|356
1626235500000|2021-07-14 04:05:00|1812.99|1812.69|1813.23|1812.73|1813.55|1813.15|1812.88|1812.46|224
1626235800000|2021-07-14 04:10:00|1813.24|1812.74|1813.72|1813.22|1813.74|1813.33|1813.23|1812.73|244
1626236100000|2021-07-14 04:15:00|1813.73|1813.23|1814.03|1813.73|1814.17|1813.75|1813.5|1813.15|313
1626236400000|2021-07-14 04:20:00|1814.04|1813.74|1813.96|1813.46|1814.16|1813.77|1813.8|1813.36|216
1626236700000|2021-07-14 04:25:00|1813.98|1813.48|1813.99|1813.49|1814.19|1813.79|1813.78|1813.36|328
1626237000000|2021-07-14 04:30:00|1814.01|1813.51|1813.43|1812.93|1814.09|1813.68|1813.17|1812.7|410
1626237300000|2021-07-14 04:35:00|1813.39|1812.89|1813.25|1812.75|1813.46|1812.96|1813.09|1812.7|310
1626237600000|2021-07-14 04:40:00|1813.26|1812.76|1812.7|1812.4|1813.36|1812.86|1812.69|1812.29|304
1626237900000|2021-07-14 04:45:00|1812.75|1812.45|1812.45|1811.95|1812.84|1812.46|1812.29|1811.82|318
1626238200000|2021-07-14 04:50:00|1812.44|1811.94|1811.75|1811.25|1812.45|1811.95|1811.56|1811.16|393
1626238500000|2021-07-14 04:55:00|1811.65|1811.35|1812.05|1811.55|1812.09|1811.69|1811.49|1811.12|289
1626238800000|2021-07-14 05:00:00|1812.07|1811.57|1812.94|1812.44|1812.94|1812.5|1811.87|1811.47|417
1626239100000|2021-07-14 05:05:00|1812.95|1812.45|1812.67|1812.17|1813.01|1812.63|1812.49|1812.09|384
1626239400000|2021-07-14 05:10:00|1812.66|1812.16|1813.39|1812.89|1813.5|1813.11|1812.63|1812.15|352
1626239700000|2021-07-14 05:15:00|1813.43|1812.93|1813.43|1812.93|1813.51|1813.1|1813.11|1812.74|298
1626240000000|2021-07-14 05:20:00|1813.42|1812.92|1813.38|1812.88|1813.51|1813.11|1812.61|1812.18|382
1626240300000|2021-07-14 05:25:00|1813.39|1812.89|1813.58|1813.28|1813.89|1813.49|1813.1|1812.68|429
1626240600000|2021-07-14 05:30:00|1813.59|1813.29|1813.24|1812.74|1814.12|1813.74|1812.82|1812.45|636
1626240900000|2021-07-14 05:35:00|1813.23|1812.73|1812.54|1812.24|1813.41|1813.03|1812.36|1811.97|621
1626241200000|2021-07-14 05:40:00|1812.64|1812.14|1813.27|1812.77|1813.6|1813.22|1812.54|1812.14|538
1626241500000|2021-07-14 05:45:00|1813.25|1812.75|1812.78|1812.28|1813.41|1813.04|1812.64|1812.25|504
1626241800000|2021-07-14 05:50:00|1812.77|1812.27|1812.95|1812.65|1813.44|1813.05|1812.62|1812.19|513
1626242100000|2021-07-14 05:55:00|1813.06|1812.56|1813.29|1812.79|1813.33|1812.83|1812.17|1811.78|748
1626242400000|2021-07-14 06:00:00|1813.34|1812.84|1813.54|1813.24|1814.6|1814.3|1812.62|1812.32|1009
1626242700000|2021-07-14 06:05:00|1813.53|1813.23|1814.04|1813.74|1814.59|1814.14|1813.18|1812.68|931
1626243000000|2021-07-14 06:10:00|1814.07|1813.77|1814.03|1813.53|1814.52|1814.17|1813.64|1813.2|600
1626243300000|2021-07-14 06:15:00|1814.09|1813.59|1813.48|1812.98|1814.24|1813.84|1813.32|1812.95|745
1626243600000|2021-07-14 06:20:00|1813.49|1812.99|1814.27|1813.77|1814.35|1813.96|1813.3|1812.88|830
1626243900000|2021-07-14 06:25:00|1814.28|1813.78|1814.25|1813.75|1814.57|1814.11|1813.84|1813.48|645
1626244200000|2021-07-14 06:30:00|1814.23|1813.73|1815.24|1814.74|1815.27|1814.91|1814.22|1813.72|729
1626244500000|2021-07-14 06:35:00|1815.22|1814.72|1814.24|1813.74|1815.39|1814.89|1814.15|1813.66|831
1626244800000|2021-07-14 06:40:00|1814.23|1813.73|1813.49|1813.19|1814.51|1814.11|1813.34|1812.97|653
1626245100000|2021-07-14 06:45:00|1813.53|1813.23|1812.4|1812.1|1813.61|1813.31|1812.29|1811.92|820
1626245400000|2021-07-14 06:50:00|1812.5|1812|1812.64|1812.14|1812.71|1812.35|1812.21|1811.84|630
1626245700000|2021-07-14 06:55:00|1812.65|1812.15|1812.64|1812.34|1812.88|1812.5|1812.45|1812.11|714
1626246000000|2021-07-14 07:00:00|1812.56|1812.26|1812.23|1811.73|1812.75|1812.38|1811.82|1811.35|868
1626246300000|2021-07-14 07:05:00|1812.25|1811.75|1812.39|1812.09|1812.85|1812.46|1811.91|1811.52|695
1626246600000|2021-07-14 07:10:00|1812.4|1812.1|1811.39|1810.89|1812.56|1812.18|1810.89|1810.39|857
1626246900000|2021-07-14 07:15:00|1811.4|1810.9|1812.52|1812.22|1812.74|1812.36|1810.07|1809.77|967
1626247200000|2021-07-14 07:20:00|1812.51|1812.21|1812.01|1811.71|1812.56|1812.22|1811.92|1811.52|673
1626247500000|2021-07-14 07:25:00|1812.08|1811.78|1812.86|1812.36|1813.3|1812.91|1811.92|1811.52|775
1626247800000|2021-07-14 07:30:00|1812.75|1812.45|1813.43|1813.13|1813.81|1813.46|1812.73|1812.33|961
1626248100000|2021-07-14 07:35:00|1813.41|1813.11|1813.66|1813.36|1813.97|1813.58|1813.1|1812.73|735
1626248400000|2021-07-14 07:40:00|1813.76|1813.26|1813.81|1813.51|1814.24|1813.86|1813.22|1812.84|731
1626248700000|2021-07-14 07:45:00|1813.8|1813.5|1813.5|1813.2|1814.22|1813.85|1812.68|1812.31|808
1626249000000|2021-07-14 07:50:00|1813.49|1813.19|1812.98|1812.48|1813.69|1813.34|1812.59|1812.27|740
1626249300000|2021-07-14 07:55:00|1812.99|1812.49|1812.87|1812.57|1813.45|1813.07|1812.86|1812.47|719
1626249600000|2021-07-14 08:00:00|1812.85|1812.55|1812.23|1811.93|1813.06|1812.76|1811.75|1811.36|725
1626249900000|2021-07-14 08:05:00|1812.22|1811.92|1813.81|1813.31|1813.83|1813.48|1812|1811.62|755
1626250200000|2021-07-14 08:10:00|1813.82|1813.32|1812.97|1812.47|1813.95|1813.55|1812.39|1811.97|892
1626250500000|2021-07-14 08:15:00|1812.98|1812.48|1813.21|1812.91|1813.93|1813.58|1812.51|1812.05|768
1626250800000|2021-07-14 08:20:00|1813.26|1812.96|1813.5|1813.2|1813.77|1813.37|1812.77|1812.38|768
1626251100000|2021-07-14 08:25:00|1813.49|1813.19|1814.18|1813.88|1814.59|1814.29|1813.38|1812.95|1050
1626251400000|2021-07-14 08:30:00|1814.19|1813.89|1815.23|1814.73|1815.64|1815.31|1814.16|1813.79|909
1626251700000|2021-07-14 08:35:00|1815.22|1814.72|1814.62|1814.12|1815.27|1814.83|1813.79|1813.49|784
1626252000000|2021-07-14 08:40:00|1814.61|1814.11|1813.84|1813.34|1814.72|1814.32|1813.72|1813.32|675
1626252300000|2021-07-14 08:45:00|1813.83|1813.33|1813.9|1813.6|1814.46|1814.06|1813.55|1813.15|677
1626252600000|2021-07-14 08:50:00|1814|1813.5|1814.11|1813.81|1814.4|1814|1813.69|1813.29|587
1626252900000|2021-07-14 08:55:00|1814.09|1813.79|1814.38|1813.88|1814.49|1814.1|1813.69|1813.3|621
1626253200000|2021-07-14 09:00:00|1814.39|1813.89|1814.48|1813.98|1814.93|1814.48|1814.2|1813.78|638
1626253500000|2021-07-14 09:05:00|1814.28|1813.99|1813.98|1813.48|1814.57|1814.16|1813.37|1812.97|734
1626253800000|2021-07-14 09:10:00|1813.99|1813.49|1814.42|1813.92|1815.06|1814.64|1813.9|1813.47|722
1626254100000|2021-07-14 09:15:00|1814.43|1813.93|1814.76|1814.26|1815.09|1814.69|1814.21|1813.81|603
1626254400000|2021-07-14 09:20:00|1814.73|1814.23|1814.5|1814|1814.88|1814.48|1814.31|1813.93|549
1626254700000|2021-07-14 09:25:00|1814.51|1814.01|1814.06|1813.76|1815.4|1814.99|1813.97|1813.58|690
1626255000000|2021-07-14 09:30:00|1814.04|1813.74|1814.26|1813.76|1814.8|1814.5|1813.42|1812.94|752
1626255300000|2021-07-14 09:35:00|1814.23|1813.73|1813.78|1813.28|1814.33|1813.92|1813.61|1813.22|552
1626255600000|2021-07-14 09:40:00|1813.82|1813.32|1813.25|1812.95|1813.93|1813.51|1813.02|1812.64|764
1626255900000|2021-07-14 09:45:00|1813.3|1813|1814.01|1813.71|1814.22|1813.77|1812.98|1812.57|733
1626256200000|2021-07-14 09:50:00|1814.03|1813.73|1814.32|1814.02|1814.63|1814.2|1813.78|1813.33|680
1626256500000|2021-07-14 09:55:00|1814.33|1814.03|1814.15|1813.85|1814.48|1814.08|1813.93|1813.53|507
1626256800000|2021-07-14 10:00:00|1814.2|1813.9|1814.34|1813.84|1814.55|1814.21|1813.46|1813.16|670
1626257100000|2021-07-14 10:05:00|1814.35|1813.85|1815.33|1814.83|1815.44|1815.07|1813.98|1813.64|722
1626257400000|2021-07-14 10:10:00|1815.34|1814.84|1814.85|1814.35|1816.22|1815.84|1814.78|1814.35|837
1626257700000|2021-07-14 10:15:00|1814.78|1814.28|1814.5|1814.2|1814.98|1814.56|1814.34|1814.03|619
1626258000000|2021-07-14 10:20:00|1814.51|1814.21|1814.82|1814.32|1815.92|1815.52|1814.47|1814.11|630
1626258300000|2021-07-14 10:25:00|1814.81|1814.31|1815.23|1814.73|1815.27|1814.91|1814.81|1814.31|497
1626258600000|2021-07-14 10:30:00|1815.22|1814.72|1816.12|1815.82|1816.2|1815.82|1815.2|1814.7|706
1626258900000|2021-07-14 10:35:00|1816.11|1815.81|1817.47|1816.97|1817.91|1817.41|1816.08|1815.67|1072
1626259200000|2021-07-14 10:40:00|1817.46|1816.96|1816.23|1815.93|1817.59|1817.09|1815.89|1815.51|738
1626259500000|2021-07-14 10:45:00|1816.24|1815.94|1816.18|1815.68|1816.43|1816.02|1815.09|1814.71|817
1626259800000|2021-07-14 10:50:00|1816.19|1815.69|1815.39|1815.09|1816.51|1816.07|1815.33|1815.03|780
1626260100000|2021-07-14 10:55:00|1815.38|1815.08|1815.55|1815.05|1816.2|1815.77|1815.37|1814.98|570
1626260400000|2021-07-14 11:00:00|1815.56|1815.06|1816.89|1816.59|1817.13|1816.66|1814.96|1814.58|900
1626260700000|2021-07-14 11:05:00|1816.97|1816.47|1816.45|1815.95|1817.14|1816.66|1816.24|1815.84|683
1626261000000|2021-07-14 11:10:00|1816.4|1815.9|1817.08|1816.58|1817.29|1816.89|1816.34|1815.85|586
1626261300000|2021-07-14 11:15:00|1817.1|1816.6|1816.92|1816.42|1817.77|1817.37|1816.76|1816.34|759
1626261600000|2021-07-14 11:20:00|1816.91|1816.41|1817.74|1817.24|1817.79|1817.35|1816.73|1816.36|619
1626261900000|2021-07-14 11:25:00|1817.73|1817.23|1816.8|1816.3|1817.86|1817.46|1816.67|1816.17|690
1626262200000|2021-07-14 11:30:00|1816.81|1816.31|1817.56|1817.26|1817.81|1817.38|1816.76|1816.31|881
1626262500000|2021-07-14 11:35:00|1817.68|1817.18|1817.24|1816.94|1817.98|1817.68|1816.73|1816.31|886
1626262800000|2021-07-14 11:40:00|1817.23|1816.93|1817.24|1816.74|1818.13|1817.69|1816.96|1816.56|820
1626263100000|2021-07-14 11:45:00|1817.23|1816.73|1817.4|1816.9|1818.13|1817.69|1817.23|1816.73|560
1626263400000|2021-07-14 11:50:00|1817.39|1816.89|1817.79|1817.29|1817.82|1817.37|1816.9|1816.48|784
1626263700000|2021-07-14 11:55:00|1817.8|1817.3|1817.12|1816.82|1818.13|1817.63|1816.91|1816.51|796
1626264000000|2021-07-14 12:00:00|1817.19|1816.89|1820.68|1820.18|1820.92|1820.42|1816.75|1816.4|1406
1626264300000|2021-07-14 12:05:00|1820.69|1820.19|1822.92|1822.62|1823.58|1823.18|1820.69|1820.19|1516
1626264600000|2021-07-14 12:10:00|1822.97|1822.67|1827.15|1826.65|1827.24|1826.74|1822.93|1822.55|1582
1626264900000|2021-07-14 12:15:00|1827.14|1826.64|1825.33|1824.83|1827.51|1827.01|1823.98|1823.57|1703
1626265200000|2021-07-14 12:20:00|1825.31|1824.81|1824.22|1823.92|1826.34|1826.04|1824.16|1823.86|1519
1626265500000|2021-07-14 12:25:00|1824.29|1823.99|1824.18|1823.68|1825.93|1825.43|1824.03|1823.53|1320
1626265800000|2021-07-14 12:30:00|1824.17|1823.67|1828.09|1827.59|1829.12|1828.62|1823.67|1823.17|2023
1626266100000|2021-07-14 12:35:00|1828.04|1827.54|1827.06|1826.76|1828.88|1828.41|1825.44|1825.08|1900
1626266400000|2021-07-14 12:40:00|1826.97|1826.67|1826.69|1826.19|1829.94|1829.61|1826.57|1826.19|1973
1626266700000|2021-07-14 12:45:00|1826.58|1826.28|1826.99|1826.49|1827.69|1827.26|1825.81|1825.44|1640
1626267000000|2021-07-14 12:50:00|1826.84|1826.54|1828.03|1827.53|1828.32|1828.01|1826.48|1826.09|1516
1626267300000|2021-07-14 12:55:00|1828.04|1827.54|1828.93|1828.43|1829.13|1828.7|1827.46|1827.08|1463
1626267600000|2021-07-14 13:00:00|1828.89|1828.39|1828.63|1828.13|1830.1|1829.64|1827.5|1827.09|1790
1626267900000|2021-07-14 13:05:00|1828.45|1827.95|1826.95|1826.45|1828.45|1828.03|1826.15|1825.79|1629
1626268200000|2021-07-14 13:10:00|1826.97|1826.47|1827.17|1826.87|1828.58|1828.21|1826.51|1826.17|1433
1626268500000|2021-07-14 13:15:00|1827.2|1826.9|1826.89|1826.59|1828.12|1827.77|1826.23|1825.83|1512
1626268800000|2021-07-14 13:20:00|1826.87|1826.57|1826.49|1826.19|1827.21|1826.84|1826.33|1825.95|1301
1626269100000|2021-07-14 13:25:00|1826.59|1826.09|1826.37|1826.07|1827.34|1826.91|1826.2|1825.75|942
1626269400000|2021-07-14 13:30:00|1826.34|1826.04|1826.26|1825.76|1827.27|1826.85|1824.86|1824.56|1086
1626269700000|2021-07-14 13:35:00|1826.25|1825.75|1825.5|1825|1826.8|1826.47|1823.86|1823.5|1107
1626270000000|2021-07-14 13:40:00|1825.47|1824.97|1826.76|1826.46|1827.02|1826.57|1825.1|1824.72|1037
1626270300000|2021-07-14 13:45:00|1826.78|1826.48|1823.93|1823.43|1827.23|1826.83|1823.91|1823.41|1040
1626270600000|2021-07-14 13:50:00|1823.92|1823.42|1823.09|1822.59|1824.84|1824.46|1822.47|1821.97|1232
1626270900000|2021-07-14 13:55:00|1823.12|1822.62|1823.49|1823.19|1823.66|1823.26|1820.87|1820.37|1671
1626271200000|2021-07-14 14:00:00|1823.48|1823.18|1825.42|1824.92|1825.74|1825.33|1822.53|1822.04|1805
1626271500000|2021-07-14 14:05:00|1825.41|1824.91|1822.99|1822.69|1826.01|1825.62|1822.7|1822.33|1541
1626271800000|2021-07-14 14:10:00|1822.98|1822.68|1821.95|1821.65|1823.89|1823.51|1821.21|1820.91|1550
1626272100000|2021-07-14 14:15:00|1821.93|1821.63|1822.66|1822.36|1823.42|1823.01|1820.51|1820.21|1583
1626272400000|2021-07-14 14:20:00|1822.63|1822.33|1820.14|1819.64|1822.73|1822.33|1820.13|1819.63|1493
1626272700000|2021-07-14 14:25:00|1820.18|1819.68|1820.71|1820.41|1822|1821.63|1819.88|1819.48|1687
1626273000000|2021-07-14 14:30:00|1820.73|1820.43|1821.99|1821.49|1822.63|1822.13|1820.42|1820.06|1430
1626273300000|2021-07-14 14:35:00|1822.02|1821.52|1820.38|1819.88|1822.02|1821.52|1819.97|1819.47|1398
1626273600000|2021-07-14 14:40:00|1820.39|1819.89|1821.56|1821.06|1821.64|1821.28|1819.91|1819.41|1370
1626273900000|2021-07-14 14:45:00|1821.57|1821.07|1822.96|1822.66|1823.05|1822.66|1821.41|1821.01|1179
1626274200000|2021-07-14 14:50:00|1822.98|1822.68|1822.01|1821.71|1823.26|1822.88|1821.67|1821.34|1281
1626274500000|2021-07-14 14:55:00|1822.02|1821.72|1820.9|1820.4|1822.26|1821.82|1819.73|1819.28|1207
1626274800000|2021-07-14 15:00:00|1820.89|1820.39|1822.28|1821.78|1822.28|1821.78|1820.16|1819.66|1170
1626275100000|2021-07-14 15:05:00|1822.26|1821.76|1821.8|1821.5|1822.68|1822.18|1821.69|1821.22|968
1626275400000|2021-07-14 15:10:00|1821.76|1821.46|1822.82|1822.32|1823.07|1822.6|1821.65|1821.24|828
1626275700000|2021-07-14 15:15:00|1822.83|1822.33|1824.03|1823.53|1824.16|1823.76|1822.79|1822.33|1164
1626276000000|2021-07-14 15:20:00|1824.05|1823.55|1823.38|1823.08|1824.62|1824.12|1823.36|1822.93|1103
1626276300000|2021-07-14 15:25:00|1823.34|1823.04|1823.33|1822.83|1824.38|1824.03|1822.82|1822.32|1102
1626276600000|2021-07-14 15:30:00|1823.32|1822.82|1823.33|1823.03|1823.57|1823.16|1822.28|1821.82|997
1626276900000|2021-07-14 15:35:00|1823.34|1823.04|1822.03|1821.53|1823.45|1823.04|1821.34|1820.93|1154
1626277200000|2021-07-14 15:40:00|1822.01|1821.51|1822.28|1821.98|1822.42|1822.06|1820.85|1820.55|1196
1626277500000|2021-07-14 15:45:00|1822.27|1821.97|1821|1820.5|1822.27|1821.97|1820.55|1820.25|1273
1626277800000|2021-07-14 15:50:00|1821.01|1820.51|1821.58|1821.08|1821.69|1821.19|1820.44|1820.07|1093
1626278100000|2021-07-14 15:55:00|1821.56|1821.06|1822.96|1822.46|1823.23|1822.73|1820.69|1820.2|1068
1626278400000|2021-07-14 16:00:00|1822.98|1822.48|1823.01|1822.51|1823.62|1823.16|1822.74|1822.34|963
1626278700000|2021-07-14 16:05:00|1823|1822.5|1822.22|1821.72|1823.15|1822.67|1821.98|1821.52|758
1626279000000|2021-07-14 16:10:00|1822.21|1821.71|1820.91|1820.41|1822.23|1821.73|1820.89|1820.39|669
1626279300000|2021-07-14 16:15:00|1820.9|1820.4|1822.06|1821.56|1822.06|1821.56|1820.42|1819.92|765
1626279600000|2021-07-14 16:20:00|1822.05|1821.55|1821.66|1821.16|1822.07|1821.57|1821.34|1820.84|651
1626279900000|2021-07-14 16:25:00|1821.67|1821.17|1822.42|1821.92|1822.44|1821.94|1821.22|1820.72|487
1626280200000|2021-07-14 16:30:00|1822.43|1821.93|1822.77|1822.27|1823.15|1822.76|1822.14|1821.7|771
1626280500000|2021-07-14 16:35:00|1822.78|1822.28|1822.54|1822.04|1823.28|1822.86|1822.34|1821.85|705
1626280800000|2021-07-14 16:40:00|1822.53|1822.03|1822.09|1821.59|1822.76|1822.31|1822.03|1821.55|679
1626281100000|2021-07-14 16:45:00|1822.05|1821.55|1822.31|1822.01|1822.45|1822.12|1821.56|1821.17|676
1626281400000|2021-07-14 16:50:00|1822.25|1821.95|1822.61|1822.11|1822.94|1822.59|1821.73|1821.33|776
1626281700000|2021-07-14 16:55:00|1822.59|1822.09|1822.19|1821.69|1822.66|1822.16|1822.06|1821.56|673
1626282000000|2021-07-14 17:00:00|1822.18|1821.68|1823.21|1822.91|1823.34|1822.94|1822.08|1821.66|743
1626282300000|2021-07-14 17:05:00|1823.31|1822.81|1822.72|1822.22|1823.48|1823.05|1822.62|1822.2|546
1626282600000|2021-07-14 17:10:00|1822.73|1822.43|1822.62|1822.12|1822.85|1822.45|1822.01|1821.61|677
1626282900000|2021-07-14 17:15:00|1822.57|1822.07|1823.17|1822.67|1823.58|1823.08|1822.38|1821.88|652
1626283200000|2021-07-14 17:20:00|1823.18|1822.68|1823.3|1822.8|1823.32|1822.82|1822.51|1822.01|556
1626283500000|2021-07-14 17:25:00|1823.29|1822.79|1824.88|1824.58|1825.22|1824.72|1822.78|1822.28|806
1626283800000|2021-07-14 17:30:00|1824.85|1824.55|1825.34|1824.84|1825.36|1824.95|1824.17|1823.72|888
1626284100000|2021-07-14 17:35:00|1825.33|1824.83|1825.31|1824.81|1825.42|1824.92|1824.91|1824.44|564
1626284400000|2021-07-14 17:40:00|1825.32|1824.82|1825.65|1825.15|1825.66|1825.16|1824.96|1824.51|525
1626284700000|2021-07-14 17:45:00|1825.64|1825.14|1825.48|1824.98|1825.75|1825.35|1825.36|1824.92|487
1626285000000|2021-07-14 17:50:00|1825.49|1824.99|1824.69|1824.19|1825.6|1825.1|1824.45|1824.05|576
1626285300000|2021-07-14 17:55:00|1824.68|1824.18|1824.14|1823.64|1824.81|1824.31|1824.12|1823.62|640
1626285600000|2021-07-14 18:00:00|1824.16|1823.66|1824.88|1824.38|1825.23|1824.73|1823.92|1823.42|650
1626285900000|2021-07-14 18:05:00|1824.89|1824.39|1824.61|1824.11|1824.97|1824.47|1824.11|1823.61|631
1626286200000|2021-07-14 18:10:00|1824.6|1824.1|1824.48|1823.98|1824.64|1824.23|1824.18|1823.68|665
1626286500000|2021-07-14 18:15:00|1824.49|1823.99|1824.16|1823.66|1824.61|1824.11|1823.98|1823.48|557
1626286800000|2021-07-14 18:20:00|1824.15|1823.65|1825.13|1824.63|1825.23|1824.73|1824.14|1823.64|600
1626287100000|2021-07-14 18:25:00|1825.14|1824.64|1825.68|1825.18|1826.03|1825.53|1825.14|1824.64|605
1626287400000|2021-07-14 18:30:00|1825.7|1825.2|1825.59|1825.09|1825.82|1825.32|1825.35|1824.85|455
1626287700000|2021-07-14 18:35:00|1825.6|1825.1|1825.79|1825.29|1825.82|1825.32|1825.29|1824.79|353
1626288000000|2021-07-14 18:40:00|1825.8|1825.3|1826.19|1825.69|1826.39|1825.89|1825.64|1825.14|581
1626288300000|2021-07-14 18:45:00|1826.18|1825.68|1826.17|1825.67|1826.25|1825.79|1825.97|1825.47|536
1626288600000|2021-07-14 18:50:00|1826.16|1825.66|1825.86|1825.36|1826.22|1825.72|1825.38|1824.88|589
1626288900000|2021-07-14 18:55:00|1825.87|1825.37|1825.46|1824.96|1825.93|1825.43|1825.19|1824.69|633
1626289200000|2021-07-14 19:00:00|1825.52|1825.02|1826.31|1825.81|1826.4|1825.99|1825.51|1825.01|667
1626289500000|2021-07-14 19:05:00|1826.32|1825.82|1826.25|1825.75|1826.42|1825.92|1826.04|1825.54|425
1626289800000|2021-07-14 19:10:00|1826.24|1825.74|1826.23|1825.73|1826.37|1825.87|1826.03|1825.53|426
1626290100000|2021-07-14 19:15:00|1826.18|1825.68|1825.71|1825.21|1826.22|1825.72|1825.6|1825.1|591
1626290400000|2021-07-14 19:20:00|1825.7|1825.2|1826.21|1825.71|1826.23|1825.73|1825.68|1825.18|403
1626290700000|2021-07-14 19:25:00|1826.2|1825.7|1825.48|1824.98|1826.22|1825.72|1825.37|1824.96|585
1626291000000|2021-07-14 19:30:00|1825.5|1825|1826.38|1825.88|1826.38|1825.88|1825.46|1824.96|392
1626291300000|2021-07-14 19:35:00|1826.37|1825.87|1826.51|1826.01|1826.54|1826.04|1826.3|1825.8|392
1626291600000|2021-07-14 19:40:00|1826.5|1826|1826.65|1826.15|1826.7|1826.2|1826.28|1825.78|434
1626291900000|2021-07-14 19:45:00|1826.66|1826.16|1826.66|1826.16|1827.06|1826.56|1826.29|1825.85|667
1626292200000|2021-07-14 19:50:00|1826.67|1826.17|1826.61|1826.11|1826.82|1826.32|1826.08|1825.74|845
1626292500000|2021-07-14 19:55:00|1826.59|1826.09|1827.67|1827.17|1827.69|1827.19|1825.65|1825.23|987
1626292800000|2021-07-14 20:00:00|1827.77|1827.27|1827.55|1827.05|1827.77|1827.27|1827.28|1826.78|535
1626293100000|2021-07-14 20:05:00|1827.53|1827.03|1827.75|1827.25|1827.75|1827.33|1827.35|1826.85|313
1626293400000|2021-07-14 20:10:00|1827.73|1827.23|1827.79|1827.29|1827.86|1827.42|1827.6|1827.14|251
1626293700000|2021-07-14 20:15:00|1827.8|1827.3|1828.01|1827.51|1828.03|1827.6|1827.77|1827.3|180
1626294000000|2021-07-14 20:20:00|1828.02|1827.52|1827.76|1827.26|1828.07|1827.62|1827.74|1827.24|191
1626294300000|2021-07-14 20:25:00|1827.77|1827.27|1827.89|1827.39|1827.99|1827.49|1827.76|1827.26|155
1626294600000|2021-07-14 20:30:00|1827.88|1827.38|1828|1827.5|1828.03|1827.53|1827.76|1827.26|174
1626294900000|2021-07-14 20:35:00|1828.01|1827.51|1828.14|1827.64|1828.16|1827.66|1827.99|1827.49|155
1626295200000|2021-07-14 20:40:00|1828.16|1827.66|1828.12|1827.62|1828.17|1827.74|1827.98|1827.52|192
1626295500000|2021-07-14 20:45:00|1828.14|1827.64|1828.24|1827.74|1828.25|1827.75|1827.84|1827.44|304
1626295800000|2021-07-14 20:50:00|1828.23|1827.73|1828.44|1827.94|1828.6|1828.1|1827.74|1827.24|321
1626296100000|2021-07-14 20:55:00|1828.41|1827.91|1827.49|1826.99|1828.52|1828.02|1827.48|1826.98|386
1626300000000|2021-07-14 22:00:00|1827.64|1827.14|1827.83|1827.33|1828.01|1827.54|1827.27|1826.77|310
1626300300000|2021-07-14 22:05:00|1827.82|1827.32|1827.35|1826.85|1827.88|1827.47|1827.17|1826.67|347
1626300600000|2021-07-14 22:10:00|1827.36|1826.86|1827.93|1827.43|1827.95|1827.45|1827.19|1826.69|266
1626300900000|2021-07-14 22:15:00|1827.94|1827.44|1827.85|1827.35|1828.18|1827.68|1827.83|1827.33|178
1626301200000|2021-07-14 22:20:00|1827.94|1827.44|1828.26|1827.76|1828.3|1827.8|1827.79|1827.29|200
1626301500000|2021-07-14 22:25:00|1828.24|1827.74|1828.5|1828|1828.75|1828.25|1828.11|1827.61|287
1626301800000|2021-07-14 22:30:00|1828.51|1828.01|1828.54|1828.24|1829.01|1828.51|1828.27|1827.77|358
1626302100000|2021-07-14 22:35:00|1828.57|1828.27|1827.68|1827.18|1829.01|1828.63|1827.58|1827.18|311
1626302400000|2021-07-14 22:40:00|1827.72|1827.22|1826.92|1826.42|1827.76|1827.38|1826.89|1826.42|329
1626302700000|2021-07-14 22:45:00|1826.93|1826.43|1826.51|1826.01|1827.09|1826.64|1826.08|1825.68|391
1626303000000|2021-07-14 22:50:00|1826.53|1826.03|1825.99|1825.49|1827.19|1826.89|1825.83|1825.41|365
1626303300000|2021-07-14 22:55:00|1825.98|1825.48|1826.6|1826.1|1826.87|1826.47|1825.94|1825.48|218
1626303600000|2021-07-14 23:00:00|1826.63|1826.13|1827.26|1826.76|1827.3|1826.89|1826.56|1826.12|238
1626303900000|2021-07-14 23:05:00|1827.25|1826.75|1827.09|1826.59|1827.4|1826.96|1826.88|1826.55|230
1626304200000|2021-07-14 23:10:00|1827.06|1826.56|1826.99|1826.49|1827.2|1826.9|1826.84|1826.48|147
1626304500000|2021-07-14 23:15:00|1827.01|1826.51|1827.28|1826.78|1827.34|1826.84|1826.92|1826.49|156
1626304800000|2021-07-14 23:20:00|1827.25|1826.75|1826.69|1826.19|1828.06|1827.7|1825.93|1825.43|433
1626305100000|2021-07-14 23:25:00|1826.7|1826.2|1826.81|1826.31|1827.31|1826.81|1826.65|1826.15|282
1626305400000|2021-07-14 23:30:00|1826.79|1826.29|1826.39|1825.89|1826.99|1826.49|1826.29|1825.79|275
1626305700000|2021-07-14 23:35:00|1826.4|1825.9|1826.48|1825.98|1826.68|1826.18|1826.38|1825.88|162
1626306000000|2021-07-14 23:40:00|1826.49|1825.99|1826.49|1825.99|1826.83|1826.33|1826.46|1825.96|159
1626306300000|2021-07-14 23:45:00|1826.5|1826|1826.74|1826.24|1827.04|1826.54|1826.39|1825.89|199
1626306600000|2021-07-14 23:50:00|1826.75|1826.25|1826.33|1825.83|1826.79|1826.29|1826.31|1825.81|233
1626306900000|2021-07-14 23:55:00|1826.3|1825.8|1826.79|1826.29|1826.85|1826.35|1826.3|1825.8|253
1626307200000|2021-07-15 00:00:00|1826.77|1826.27|1827.39|1826.89|1827.4|1826.9|1826.34|1825.87|481
1626307500000|2021-07-15 00:05:00|1827.41|1826.91|1827.01|1826.71|1828|1827.54|1826.86|1826.56|537
1626307800000|2021-07-15 00:10:00|1826.98|1826.68|1826.93|1826.43|1827.16|1826.69|1826.42|1825.92|341
1626308100000|2021-07-15 00:15:00|1826.97|1826.47|1826.76|1826.26|1827.38|1826.88|1826.66|1826.16|446
1626308400000|2021-07-15 00:20:00|1826.77|1826.27|1826.54|1826.04|1826.85|1826.35|1826.44|1825.94|282
1626308700000|2021-07-15 00:25:00|1826.55|1826.05|1826.27|1825.77|1826.63|1826.22|1826.16|1825.71|269
1626309000000|2021-07-15 00:30:00|1826.26|1825.76|1825.76|1825.26|1826.34|1825.94|1825.46|1825.08|324
1626309300000|2021-07-15 00:35:00|1825.73|1825.23|1825.81|1825.31|1826|1825.5|1825.61|1825.11|372
1626309600000|2021-07-15 00:40:00|1825.8|1825.3|1825.72|1825.22|1825.98|1825.48|1825.53|1825.12|385
1626309900000|2021-07-15 00:45:00|1825.71|1825.21|1825.31|1824.81|1825.71|1825.28|1825.06|1824.61|164
1626310200000|2021-07-15 00:50:00|1825.32|1824.82|1825.68|1825.18|1825.86|1825.45|1825.24|1824.74|495
1626310500000|2021-07-15 00:55:00|1825.65|1825.15|1825.35|1824.85|1825.88|1825.41|1825.1|1824.6|457
1626310800000|2021-07-15 01:00:00|1825.33|1824.83|1826.15|1825.85|1826.49|1826.09|1824.54|1824.13|1005
1626311100000|2021-07-15 01:05:00|1826.14|1825.84|1827.34|1826.84|1827.47|1826.97|1826.09|1825.63|800
1626311400000|2021-07-15 01:10:00|1827.41|1826.91|1827.37|1827.07|1827.99|1827.49|1827.24|1826.83|681
1626311700000|2021-07-15 01:15:00|1827.47|1826.97|1828.14|1827.84|1828.28|1827.88|1827.26|1826.91|497
1626312000000|2021-07-15 01:20:00|1828.13|1827.83|1827.89|1827.39|1828.93|1828.43|1826.88|1826.43|788
1626312300000|2021-07-15 01:25:00|1827.88|1827.38|1827.61|1827.11|1828.06|1827.76|1827.42|1827.01|608
1626312600000|2021-07-15 01:30:00|1827.62|1827.12|1828.5|1828|1828.7|1828.37|1827.11|1826.74|925
1626312900000|2021-07-15 01:35:00|1828.49|1827.99|1828.88|1828.38|1829.21|1828.78|1828.4|1827.9|733
1626313200000|2021-07-15 01:40:00|1828.89|1828.39|1828.26|1827.96|1829.48|1829.1|1828.17|1827.78|712
1626313500000|2021-07-15 01:45:00|1828.36|1827.86|1828.03|1827.53|1829.02|1828.59|1828.03|1827.53|542
1626313800000|2021-07-15 01:50:00|1828.04|1827.54|1828.41|1827.91|1828.59|1828.09|1827.74|1827.24|538
1626314100000|2021-07-15 01:55:00|1828.42|1827.92|1828.02|1827.52|1828.63|1828.13|1827.47|1827.1|533
1626314400000|2021-07-15 02:00:00|1828.01|1827.51|1827.93|1827.43|1828.44|1828.09|1827.72|1827.33|718
1626314700000|2021-07-15 02:05:00|1827.94|1827.44|1827.26|1826.76|1827.98|1827.61|1827.03|1826.7|540
1626315000000|2021-07-15 02:10:00|1827.27|1826.77|1826.5|1826|1827.3|1826.8|1826.01|1825.51|729
1626315300000|2021-07-15 02:15:00|1826.51|1826.01|1826.22|1825.72|1826.74|1826.29|1826.18|1825.68|393
1626315600000|2021-07-15 02:20:00|1826.21|1825.71|1825.92|1825.42|1826.22|1825.72|1825.71|1825.21|372
1626315900000|2021-07-15 02:25:00|1825.9|1825.4|1826.66|1826.16|1826.7|1826.27|1825.84|1825.34|333
1626316200000|2021-07-15 02:30:00|1826.61|1826.11|1826.28|1825.78|1827.24|1826.94|1825.97|1825.6|578
1626316500000|2021-07-15 02:35:00|1826.29|1825.79|1826.21|1825.71|1826.42|1825.92|1825.96|1825.56|385
1626316800000|2021-07-15 02:40:00|1826.22|1825.72|1826.12|1825.62|1826.27|1825.77|1825.61|1825.11|430
1626317100000|2021-07-15 02:45:00|1826.11|1825.61|1826.27|1825.77|1826.76|1826.26|1826|1825.54|482
1626317400000|2021-07-15 02:50:00|1826.25|1825.75|1826.46|1825.96|1826.7|1826.2|1826.12|1825.67|513
1626317700000|2021-07-15 02:55:00|1826.45|1825.95|1826.31|1825.81|1826.63|1826.13|1825.91|1825.51|482
1626318000000|2021-07-15 03:00:00|1826.3|1825.8|1825.96|1825.66|1826.54|1826.18|1825.91|1825.41|540
1626318300000|2021-07-15 03:05:00|1825.93|1825.63|1824.59|1824.09|1826.05|1825.63|1824.59|1824.09|529
1626318600000|2021-07-15 03:10:00|1824.64|1824.14|1824.86|1824.36|1825.21|1824.85|1824.36|1823.94|759
1626318900000|2021-07-15 03:15:00|1824.85|1824.35|1824.77|1824.27|1824.91|1824.61|1823.95|1823.54|533
1626319200000|2021-07-15 03:20:00|1824.76|1824.26|1824.19|1823.69|1825.26|1824.84|1824.02|1823.56|630
1626319500000|2021-07-15 03:25:00|1824.18|1823.68|1825.01|1824.51|1825.09|1824.66|1823.99|1823.49|431
1626319800000|2021-07-15 03:30:00|1825.12|1824.62|1824.62|1824.12|1825.19|1824.77|1824.3|1823.91|292
1626320100000|2021-07-15 03:35:00|1824.6|1824.32|1825.07|1824.57|1825.11|1824.73|1824.6|1824.11|197
1626320400000|2021-07-15 03:40:00|1825.06|1824.56|1824.85|1824.35|1825.2|1824.82|1824.67|1824.24|245
1626320700000|2021-07-15 03:45:00|1824.82|1824.32|1825.04|1824.54|1825.23|1824.88|1824.67|1824.24|208
1626321000000|2021-07-15 03:50:00|1825.03|1824.53|1825.33|1824.83|1825.56|1825.14|1825.03|1824.53|215
1626321300000|2021-07-15 03:55:00|1825.32|1824.82|1825.91|1825.41|1825.93|1825.53|1825.14|1824.75|231
1626321600000|2021-07-15 04:00:00|1825.9|1825.4|1826.57|1826.07|1826.57|1826.22|1825.79|1825.38|295
1626321900000|2021-07-15 04:05:00|1826.44|1826.14|1827.21|1826.71|1827.21|1826.71|1826.18|1825.79|339
1626322200000|2021-07-15 04:10:00|1827.19|1826.69|1826.97|1826.67|1827.27|1826.79|1826.8|1826.36|289
1626322500000|2021-07-15 04:15:00|1826.86|1826.56|1826.85|1826.35|1827.12|1826.74|1826.66|1826.32|274
1626322800000|2021-07-15 04:20:00|1826.86|1826.36|1826.86|1826.36|1827.08|1826.63|1826.4|1826.08|231
1626323100000|2021-07-15 04:25:00|1826.87|1826.37|1825.97|1825.47|1827.04|1826.58|1825.96|1825.46|215
1626323400000|2021-07-15 04:30:00|1826|1825.5|1827.08|1826.58|1827.08|1826.77|1825.77|1825.37|206
1626323700000|2021-07-15 04:35:00|1827.1|1826.6|1826.87|1826.57|1827.1|1826.72|1826.69|1826.25|269
1626324000000|2021-07-15 04:40:00|1826.97|1826.47|1827.09|1826.59|1827.11|1826.71|1826.58|1826.19|182
1626324300000|2021-07-15 04:45:00|1827.08|1826.58|1827.38|1826.88|1827.43|1827.02|1826.88|1826.49|215
1626324600000|2021-07-15 04:50:00|1827.36|1826.86|1826.3|1825.8|1827.5|1827|1826.13|1825.69|349
1626324900000|2021-07-15 04:55:00|1826.29|1825.79|1826.49|1825.99|1826.7|1826.23|1825.9|1825.53|280
1626325200000|2021-07-15 05:00:00|1826.48|1825.98|1827.55|1827.05|1827.74|1827.3|1826.01|1825.67|446
1626325500000|2021-07-15 05:05:00|1827.56|1827.06|1827.13|1826.63|1828.19|1827.82|1826.94|1826.55|393
1626325800000|2021-07-15 05:10:00|1826.96|1826.66|1826.66|1826.16|1827.09|1826.73|1826.39|1825.99|237
1626326100000|2021-07-15 05:15:00|1826.67|1826.17|1826.58|1826.08|1827.02|1826.62|1826.57|1826.07|259
1626326400000|2021-07-15 05:20:00|1826.62|1826.12|1827.05|1826.55|1827.15|1826.68|1826.42|1826.04|293
1626326700000|2021-07-15 05:25:00|1827.06|1826.56|1827.64|1827.14|1828.18|1827.82|1826.97|1826.47|507
1626327000000|2021-07-15 05:30:00|1827.65|1827.15|1827.95|1827.65|1828.59|1828.22|1827.65|1827.15|884
1626327300000|2021-07-15 05:35:00|1827.93|1827.63|1828.06|1827.76|1828.65|1828.27|1827.88|1827.54|675
1626327600000|2021-07-15 05:40:00|1828.11|1827.81|1828.59|1828.29|1828.68|1828.29|1827.76|1827.33|550
1626327900000|2021-07-15 05:45:00|1828.58|1828.28|1829.52|1829.02|1829.85|1829.44|1828.5|1828|832
1626328200000|2021-07-15 05:50:00|1829.5|1829|1829.43|1828.93|1830.11|1829.81|1829.2|1828.8|716
1626328500000|2021-07-15 05:55:00|1829.44|1828.94|1829.25|1828.75|1829.62|1829.12|1829|1828.5|466
1626328800000|2021-07-15 06:00:00|1829.27|1828.77|1829.65|1829.15|1830.07|1829.59|1829.09|1828.69|780
1626329100000|2021-07-15 06:05:00|1829.64|1829.14|1832.13|1831.83|1832.27|1831.91|1829.64|1829.14|1068
1626329400000|2021-07-15 06:10:00|1832.14|1831.84|1831.15|1830.65|1832.67|1832.37|1830.93|1830.55|959
1626329700000|2021-07-15 06:15:00|1831.16|1830.66|1832.06|1831.56|1832.81|1832.38|1831.03|1830.63|900
1626330000000|2021-07-15 06:20:00|1832.07|1831.57|1832.07|1831.57|1832.46|1832.16|1831.28|1830.81|971
1626330300000|2021-07-15 06:25:00|1832.09|1831.59|1831.5|1831.2|1832.09|1831.67|1831.35|1830.97|679
1626330600000|2021-07-15 06:30:00|1831.57|1831.27|1832.33|1831.83|1832.76|1832.31|1831.54|1831.18|892
1626330900000|2021-07-15 06:35:00|1832.34|1831.84|1832.85|1832.35|1832.91|1832.54|1831.3|1830.8|1195
1626331200000|2021-07-15 06:40:00|1832.84|1832.34|1832.34|1831.84|1832.99|1832.49|1831.88|1831.43|917
1626331500000|2021-07-15 06:45:00|1832.37|1831.87|1832.18|1831.68|1832.62|1832.24|1831.78|1831.41|694
1626331800000|2021-07-15 06:50:00|1832.2|1831.7|1831.79|1831.29|1832.2|1831.76|1831.15|1830.82|790
1626332100000|2021-07-15 06:55:00|1831.76|1831.26|1831.41|1831.11|1832.11|1831.74|1831.39|1830.99|757
1626332400000|2021-07-15 07:00:00|1831.4|1831.1|1832.44|1832.14|1832.75|1832.45|1831.28|1830.9|771
1626332700000|2021-07-15 07:05:00|1832.45|1832.15|1833.8|1833.5|1833.94|1833.59|1832.31|1831.92|953
1626333000000|2021-07-15 07:10:00|1833.81|1833.51|1832.81|1832.51|1834.32|1834.02|1832.65|1832.3|910
1626333300000|2021-07-15 07:15:00|1832.83|1832.53|1832.15|1831.85|1833.18|1832.77|1831.73|1831.32|828
1626333600000|2021-07-15 07:20:00|1832.25|1831.75|1831.65|1831.35|1832.61|1832.19|1831.65|1831.35|665
1626333900000|2021-07-15 07:25:00|1831.67|1831.37|1831.8|1831.5|1832.02|1831.62|1831.25|1830.77|919
1626334200000|2021-07-15 07:30:00|1831.83|1831.53|1832.17|1831.87|1832.73|1832.39|1831.45|1831.06|902
1626334500000|2021-07-15 07:35:00|1832.16|1831.86|1831.92|1831.62|1832.22|1831.92|1831.58|1831.19|708
1626334800000|2021-07-15 07:40:00|1831.91|1831.61|1832.12|1831.82|1832.65|1832.27|1831.86|1831.49|646
1626335100000|2021-07-15 07:45:00|1832.11|1831.81|1833.22|1832.72|1833.31|1832.93|1832.07|1831.69|744
1626335400000|2021-07-15 07:50:00|1833.11|1832.81|1831.88|1831.58|1833.34|1832.99|1831.85|1831.46|874
1626335700000|2021-07-15 07:55:00|1831.9|1831.6|1831.1|1830.6|1832.2|1831.89|1831|1830.59|756
1626336000000|2021-07-15 08:00:00|1830.99|1830.69|1830.14|1829.84|1831.07|1830.71|1829.72|1829.38|967
1626336300000|2021-07-15 08:05:00|1830.13|1829.83|1830.85|1830.55|1831.15|1830.76|1830.12|1829.72|792
1626336600000|2021-07-15 08:10:00|1830.86|1830.56|1831.91|1831.61|1832.21|1831.79|1830.86|1830.5|777
1626336900000|2021-07-15 08:15:00|1831.9|1831.6|1831.79|1831.49|1832.33|1831.93|1831.38|1830.96|550
1626337200000|2021-07-15 08:20:00|1831.88|1831.38|1830.68|1830.38|1831.95|1831.54|1830.67|1830.28|535
1626337500000|2021-07-15 08:25:00|1830.78|1830.28|1831.38|1831.08|1831.73|1831.34|1830.67|1830.28|619
1626337800000|2021-07-15 08:30:00|1831.39|1831.09|1831.67|1831.37|1832.01|1831.64|1830.62|1830.21|793
1626338100000|2021-07-15 08:35:00|1831.68|1831.38|1832.06|1831.76|1832.17|1831.8|1831.52|1831.13|690
1626338400000|2021-07-15 08:40:00|1832.08|1831.78|1832.2|1831.7|1832.43|1832.01|1831.47|1831.17|732
1626338700000|2021-07-15 08:45:00|1832.18|1831.68|1831.87|1831.37|1832.45|1832.05|1831.53|1831.12|637
1626339000000|2021-07-15 08:50:00|1831.94|1831.44|1832.49|1832.19|1832.86|1832.47|1831.78|1831.39|576
1626339300000|2021-07-15 08:55:00|1832.5|1832.2|1832.47|1832.17|1832.69|1832.29|1831.96|1831.55|634
1626339600000|2021-07-15 09:00:00|1832.48|1832.18|1833.04|1832.74|1833.09|1832.75|1832.39|1831.99|715
1626339900000|2021-07-15 09:05:00|1833.02|1832.72|1833.06|1832.76|1833.19|1832.82|1832.45|1832.08|688
1626340200000|2021-07-15 09:10:00|1833.17|1832.87|1832.33|1831.83|1833.32|1832.9|1831.82|1831.47|687
1626340500000|2021-07-15 09:15:00|1832.32|1831.82|1832.53|1832.03|1832.53|1832.08|1831.61|1831.21|651
1626340800000|2021-07-15 09:20:00|1832.52|1832.02|1832.46|1832.16|1832.82|1832.51|1832.24|1831.85|493
1626341100000|2021-07-15 09:25:00|1832.52|1832.22|1832.44|1831.94|1832.72|1832.33|1832.23|1831.84|530
1626341400000|2021-07-15 09:30:00|1832.45|1831.95|1832.24|1831.94|1832.69|1832.28|1832.12|1831.77|570
1626341700000|2021-07-15 09:35:00|1832.26|1831.96|1833.05|1832.75|1833.15|1832.8|1832.23|1831.86|588
1626342000000|2021-07-15 09:40:00|1833.03|1832.73|1833.01|1832.71|1833.19|1832.85|1832.83|1832.43|512
1626342300000|2021-07-15 09:45:00|1832.97|1832.67|1832.98|1832.68|1833.09|1832.74|1832.59|1832.2|690
1626342600000|2021-07-15 09:50:00|1832.97|1832.67|1832.86|1832.36|1833.2|1832.83|1832.53|1832.12|606
1626342900000|2021-07-15 09:55:00|1832.87|1832.37|1832.18|1831.88|1833.14|1832.75|1832.18|1831.81|637
1626343200000|2021-07-15 10:00:00|1832.17|1831.87|1830.35|1830.05|1832.47|1832.14|1829.98|1829.68|1223
1626343500000|2021-07-15 10:05:00|1830.53|1830.03|1827.86|1827.36|1830.61|1830.27|1827.37|1827.01|1237
1626343800000|2021-07-15 10:10:00|1827.89|1827.39|1827.94|1827.64|1828.63|1828.33|1827.13|1826.73|1159
1626344100000|2021-07-15 10:15:00|1827.96|1827.66|1827.23|1826.73|1828.11|1827.72|1826.99|1826.66|977
1626344400000|2021-07-15 10:20:00|1827.25|1826.75|1825.75|1825.25|1827.53|1827.03|1825.09|1824.68|1138
1626344700000|2021-07-15 10:25:00|1825.73|1825.23|1824.32|1823.82|1825.78|1825.37|1824.23|1823.8|1052
1626345000000|2021-07-15 10:30:00|1824.33|1823.83|1825.48|1825.18|1825.64|1825.28|1823.67|1823.33|1031
1626345300000|2021-07-15 10:35:00|1825.49|1825.19|1826.24|1825.94|1827.81|1827.46|1825.44|1825.08|981
1626345600000|2021-07-15 10:40:00|1826.23|1825.93|1826.52|1826.22|1827.2|1826.8|1826.12|1825.7|957
1626345900000|2021-07-15 10:45:00|1826.57|1826.27|1825.71|1825.41|1826.64|1826.28|1825.65|1825.25|939
1626346200000|2021-07-15 10:50:00|1825.78|1825.48|1825.19|1824.89|1826.19|1825.82|1825.13|1824.74|870
1626346500000|2021-07-15 10:55:00|1825.28|1824.78|1824.51|1824.01|1825.51|1825.13|1824.42|1823.92|754
1626346800000|2021-07-15 11:00:00|1824.52|1824.02|1824.56|1824.26|1825.27|1824.94|1824.2|1823.84|1016
1626347100000|2021-07-15 11:05:00|1824.57|1824.27|1823.88|1823.58|1824.97|1824.47|1823.07|1822.63|968
1626347400000|2021-07-15 11:10:00|1823.89|1823.59|1824.57|1824.27|1825.32|1824.97|1823.89|1823.48|1062
1626347700000|2021-07-15 11:15:00|1824.56|1824.26|1823.82|1823.52|1824.91|1824.52|1823.78|1823.3|966
1626348000000|2021-07-15 11:20:00|1823.81|1823.51|1825.99|1825.69|1826.42|1825.99|1823.68|1823.31|1191
1626348300000|2021-07-15 11:25:00|1826.03|1825.73|1826.34|1825.84|1826.96|1826.64|1825.65|1825.27|1071
1626348600000|2021-07-15 11:30:00|1826.44|1825.94|1825.77|1825.47|1827.04|1826.58|1825.71|1825.34|1101
1626348900000|2021-07-15 11:35:00|1825.71|1825.41|1824.93|1824.63|1826.1|1825.7|1824.59|1824.26|940
1626349200000|2021-07-15 11:40:00|1825.03|1824.53|1823.73|1823.43|1825.8|1825.39|1823.51|1823.11|1046
1626349500000|2021-07-15 11:45:00|1823.71|1823.41|1825.65|1825.15|1825.77|1825.27|1823.66|1823.28|1060
1626349800000|2021-07-15 11:50:00|1825.64|1825.14|1825.53|1825.23|1826.34|1825.99|1825.41|1825.03|1076
1626350100000|2021-07-15 11:55:00|1825.57|1825.27|1826.06|1825.76|1826.28|1825.87|1825.43|1825.04|936
1626350400000|2021-07-15 12:00:00|1826.05|1825.75|1826.53|1826.03|1826.59|1826.2|1825.44|1825.06|952
1626350700000|2021-07-15 12:05:00|1826.51|1826.01|1824.89|1824.59|1826.69|1826.36|1824.75|1824.35|921
1626351000000|2021-07-15 12:10:00|1824.85|1824.55|1825.28|1824.98|1825.64|1825.28|1824.7|1824.31|906
1626351300000|2021-07-15 12:15:00|1825.39|1824.89|1825.82|1825.32|1825.88|1825.38|1824.56|1824.19|757
1626351600000|2021-07-15 12:20:00|1825.83|1825.33|1827.78|1827.48|1828.19|1827.74|1825.22|1824.72|1082
1626351900000|2021-07-15 12:25:00|1827.81|1827.51|1827.47|1826.97|1828.19|1827.79|1826.88|1826.38|751
1626352200000|2021-07-15 12:30:00|1827.48|1826.98|1826.62|1826.12|1828.95|1828.47|1825.58|1825.08|1456
1626352500000|2021-07-15 12:35:00|1826.51|1826.21|1825.69|1825.39|1827.23|1826.73|1825.4|1825.02|1082
1626352800000|2021-07-15 12:40:00|1825.63|1825.33|1825.12|1824.62|1826.53|1826.23|1824.74|1824.43|1165
1626353100000|2021-07-15 12:45:00|1825.13|1824.63|1823.87|1823.37|1825.68|1825.26|1823.63|1823.33|1419
1626353400000|2021-07-15 12:50:00|1823.89|1823.39|1823.81|1823.31|1824.61|1824.24|1822.74|1822.39|1253
1626353700000|2021-07-15 12:55:00|1823.79|1823.29|1823.54|1823.24|1824.07|1823.71|1822.81|1822.43|1258
1626354000000|2021-07-15 13:00:00|1823.56|1823.26|1825.39|1825.09|1825.45|1825.1|1822.59|1822.13|1448
1626354300000|2021-07-15 13:05:00|1825.41|1825.11|1826.15|1825.65|1826.26|1825.86|1823.73|1823.31|1323
1626354600000|2021-07-15 13:10:00|1826.14|1825.64|1825.56|1825.06|1826.33|1825.87|1824.71|1824.33|1087
1626354900000|2021-07-15 13:15:00|1825.57|1825.07|1824.8|1824.5|1826.1|1825.74|1824.22|1823.82|1044
1626355200000|2021-07-15 13:20:00|1824.79|1824.49|1825.58|1825.28|1825.62|1825.32|1824.57|1824.16|921
1626355500000|2021-07-15 13:25:00|1825.67|1825.17|1826.3|1825.8|1826.89|1826.45|1825.35|1824.95|1058
1626355800000|2021-07-15 13:30:00|1826.28|1825.78|1826.42|1825.92|1827.32|1826.9|1825.2|1824.79|1016
1626356100000|2021-07-15 13:35:00|1826.3|1826|1826.27|1825.77|1827.19|1826.79|1825.61|1825.2|1015
1626356400000|2021-07-15 13:40:00|1826.31|1825.81|1825.57|1825.27|1826.72|1826.27|1824.81|1824.44|1030
1626356700000|2021-07-15 13:45:00|1825.61|1825.31|1826.98|1826.68|1827.21|1826.83|1824.82|1824.44|945
1626357000000|2021-07-15 13:50:00|1827|1826.7|1826.11|1825.61|1827.38|1827.08|1825.75|1825.44|838
1626357300000|2021-07-15 13:55:00|1826.13|1825.63|1825.6|1825.1|1826.85|1826.5|1825.48|1825.09|856
1626357600000|2021-07-15 14:00:00|1825.57|1825.07|1824.58|1824.28|1825.8|1825.43|1823.95|1823.55|1036
1626357900000|2021-07-15 14:05:00|1824.61|1824.31|1825.09|1824.79|1825.32|1824.93|1823.94|1823.55|1332
1626358200000|2021-07-15 14:10:00|1825.08|1824.78|1822.08|1821.78|1825.08|1824.78|1820.72|1820.42|1502
1626358500000|2021-07-15 14:15:00|1822.09|1821.79|1822.87|1822.37|1823.26|1822.86|1821.72|1821.31|1164
1626358800000|2021-07-15 14:20:00|1822.89|1822.39|1823.4|1823.1|1823.58|1823.18|1822.07|1821.74|1165
1626359100000|2021-07-15 14:25:00|1823.44|1823.14|1821.42|1820.92|1823.75|1823.36|1821.29|1820.9|1213
1626359400000|2021-07-15 14:30:00|1821.41|1820.91|1822.6|1822.3|1822.76|1822.37|1821.2|1820.83|1186
1626359700000|2021-07-15 14:35:00|1822.61|1822.31|1822.49|1822.19|1822.81|1822.41|1821.47|1821.07|1340
1626360000000|2021-07-15 14:40:00|1822.5|1822.2|1821.25|1820.75|1822.72|1822.38|1820.75|1820.43|1351
1626360300000|2021-07-15 14:45:00|1821.28|1820.78|1822.16|1821.86|1822.53|1822.23|1821.04|1820.62|1244
1626360600000|2021-07-15 14:50:00|1822.17|1821.87|1821.16|1820.86|1823.29|1822.92|1821.03|1820.65|1343
1626360900000|2021-07-15 14:55:00|1821.14|1820.84|1821.39|1821.09|1822.25|1821.87|1820.84|1820.42|1249
1626361200000|2021-07-15 15:00:00|1821.36|1821.06|1822.06|1821.56|1822.27|1821.8|1820.52|1820.19|1076
1626361500000|2021-07-15 15:05:00|1822.07|1821.57|1823.62|1823.32|1823.72|1823.42|1822.03|1821.53|1074
1626361800000|2021-07-15 15:10:00|1823.72|1823.22|1823.54|1823.24|1823.72|1823.28|1822.7|1822.3|906
1626362100000|2021-07-15 15:15:00|1823.47|1823.17|1824.58|1824.08|1824.58|1824.19|1823.04|1822.64|865
1626362400000|2021-07-15 15:20:00|1824.57|1824.07|1825.2|1824.9|1825.31|1824.95|1824.3|1823.9|819
1626362700000|2021-07-15 15:25:00|1825.21|1824.91|1825.04|1824.54|1825.8|1825.4|1824.83|1824.46|862
1626363000000|2021-07-15 15:30:00|1825.05|1824.55|1824.74|1824.44|1825.44|1825.04|1824.74|1824.37|814
1626363300000|2021-07-15 15:35:00|1824.75|1824.45|1824.85|1824.55|1825.38|1824.98|1824.03|1823.61|887
1626363600000|2021-07-15 15:40:00|1824.95|1824.45|1824.83|1824.53|1825.66|1825.25|1824.65|1824.25|755
1626363900000|2021-07-15 15:45:00|1824.8|1824.5|1824.59|1824.09|1825.27|1824.88|1824.48|1824.08|731
1626364200000|2021-07-15 15:50:00|1824.58|1824.08|1826.11|1825.61|1826.25|1825.94|1824.38|1824.01|926
1626364500000|2021-07-15 15:55:00|1826.12|1825.62|1825.76|1825.26|1826.16|1825.83|1824.98|1824.59|755
1626364800000|2021-07-15 16:00:00|1825.66|1825.36|1826|1825.7|1826.35|1825.9|1825.44|1825.08|755
1626365100000|2021-07-15 16:05:00|1826.03|1825.73|1825.09|1824.79|1826.33|1825.97|1825.09|1824.69|793
1626365400000|2021-07-15 16:10:00|1825.08|1824.78|1826.16|1825.86|1826.21|1825.86|1824.99|1824.6|790
1626365700000|2021-07-15 16:15:00|1826.14|1825.84|1826.3|1825.8|1826.39|1826.01|1825.51|1825.12|775
1626366000000|2021-07-15 16:20:00|1826.31|1825.81|1826.69|1826.39|1826.89|1826.5|1825.8|1825.48|670
1626366300000|2021-07-15 16:25:00|1826.79|1826.29|1827.18|1826.68|1827.69|1827.31|1826.68|1826.29|891
1626366600000|2021-07-15 16:30:00|1827.17|1826.67|1825.99|1825.49|1827.21|1826.82|1825.84|1825.45|632
1626366900000|2021-07-15 16:35:00|1825.98|1825.48|1826.41|1825.91|1826.7|1826.3|1825.9|1825.47|628
1626367200000|2021-07-15 16:40:00|1826.4|1825.9|1826.67|1826.17|1826.75|1826.25|1825.99|1825.49|484
1626367500000|2021-07-15 16:45:00|1826.66|1826.16|1826.9|1826.4|1827.1|1826.6|1826.4|1825.9|440
1626367800000|2021-07-15 16:50:00|1826.89|1826.39|1825.8|1825.3|1826.91|1826.41|1825.8|1825.3|472
1626368100000|2021-07-15 16:55:00|1825.81|1825.31|1827.39|1826.89|1827.43|1827.03|1825.81|1825.31|604
1626368400000|2021-07-15 17:00:00|1827.4|1826.9|1826.88|1826.38|1827.82|1827.4|1826.81|1826.31|734
1626368700000|2021-07-15 17:05:00|1826.91|1826.41|1827.35|1827.05|1827.54|1827.11|1826.46|1825.96|586
1626369000000|2021-07-15 17:10:00|1827.36|1827.06|1827.19|1826.69|1827.78|1827.36|1827.19|1826.69|566
1626369300000|2021-07-15 17:15:00|1827.2|1826.7|1827.57|1827.07|1828.42|1827.92|1826.88|1826.38|840
1626369600000|2021-07-15 17:20:00|1827.55|1827.05|1828.64|1828.14|1828.66|1828.16|1827.48|1826.98|793
1626369900000|2021-07-15 17:25:00|1828.65|1828.15|1828.58|1828.08|1828.71|1828.34|1827.93|1827.43|774
1626370200000|2021-07-15 17:30:00|1828.69|1828.19|1828.6|1828.1|1828.95|1828.52|1827.72|1827.22|876
1626370500000|2021-07-15 17:35:00|1828.61|1828.11|1829.28|1828.78|1829.38|1828.88|1828.38|1827.9|784
1626370800000|2021-07-15 17:40:00|1829.27|1828.77|1829.46|1828.96|1829.87|1829.37|1829.22|1828.72|724
1626371100000|2021-07-15 17:45:00|1829.45|1828.95|1829.79|1829.29|1829.89|1829.42|1828.93|1828.43|697
1626371400000|2021-07-15 17:50:00|1829.82|1829.32|1829.76|1829.26|1830.18|1829.68|1829.55|1829.05|589
1626371700000|2021-07-15 17:55:00|1829.75|1829.25|1829.96|1829.46|1830.03|1829.53|1829.32|1828.82|626
1626372000000|2021-07-15 18:00:00|1829.95|1829.45|1829.6|1829.1|1830.13|1829.66|1829.46|1828.96|555
1626372300000|2021-07-15 18:05:00|1829.61|1829.11|1829.09|1828.59|1829.82|1829.44|1829.09|1828.59|646
1626372600000|2021-07-15 18:10:00|1829.1|1828.6|1828.32|1827.82|1829.24|1828.74|1828.18|1827.72|659
1626372900000|2021-07-15 18:15:00|1828.31|1827.81|1828.19|1827.69|1828.61|1828.11|1828.07|1827.57|638
1626373200000|2021-07-15 18:20:00|1828.2|1827.7|1828.63|1828.13|1829.12|1828.74|1828.09|1827.59|542
1626373500000|2021-07-15 18:25:00|1828.61|1828.11|1828.88|1828.38|1829.31|1828.81|1828.54|1828.04|602
1626373800000|2021-07-15 18:30:00|1828.89|1828.39|1829.42|1829.12|1829.9|1829.51|1828.89|1828.39|442
1626374100000|2021-07-15 18:35:00|1829.48|1828.98|1828.97|1828.47|1829.53|1829.2|1828.9|1828.47|597
1626374400000|2021-07-15 18:40:00|1828.98|1828.48|1829.06|1828.56|1829.48|1828.98|1828.58|1828.08|535
1626374700000|2021-07-15 18:45:00|1829.04|1828.54|1829.46|1828.96|1829.72|1829.22|1828.95|1828.45|667
1626375000000|2021-07-15 18:50:00|1829.42|1828.92|1828.77|1828.27|1829.43|1828.93|1828.61|1828.11|679
1626375300000|2021-07-15 18:55:00|1828.75|1828.25|1829.19|1828.69|1829.24|1828.91|1828.68|1828.18|562
1626375600000|2021-07-15 19:00:00|1829.13|1828.63|1829.19|1828.69|1829.29|1828.82|1828.6|1828.17|572
1626375900000|2021-07-15 19:05:00|1829.18|1828.68|1829.22|1828.72|1829.39|1828.99|1828.99|1828.56|400
1626376200000|2021-07-15 19:10:00|1829.23|1828.73|1829.3|1828.8|1829.62|1829.22|1829.19|1828.7|504
1626376500000|2021-07-15 19:15:00|1829.31|1828.81|1828.64|1828.14|1829.33|1828.83|1828.6|1828.1|496
1626376800000|2021-07-15 19:20:00|1828.63|1828.13|1830.12|1829.62|1830.13|1829.63|1828.63|1828.13|496
1626377100000|2021-07-15 19:25:00|1830.13|1829.63|1830.18|1829.68|1830.33|1829.86|1830|1829.54|452
1626377400000|2021-07-15 19:30:00|1830.2|1829.9|1829.51|1829.01|1830.61|1830.11|1829.34|1828.84|525
1626377700000|2021-07-15 19:35:00|1829.5|1829|1829.94|1829.44|1830.05|1829.55|1829.42|1828.92|395
1626378000000|2021-07-15 19:40:00|1830.13|1829.63|1830.1|1829.6|1830.22|1829.76|1829.75|1829.36|489
1626378300000|2021-07-15 19:45:00|1830.11|1829.61|1828.58|1828.28|1830.24|1829.86|1828.57|1828.19|719
1626378600000|2021-07-15 19:50:00|1828.6|1828.3|1828.24|1827.94|1829.09|1828.7|1828.01|1827.61|792
1626378900000|2021-07-15 19:55:00|1828.22|1827.92|1828.82|1828.32|1828.88|1828.55|1827.92|1827.56|1015
1626379200000|2021-07-15 20:00:00|1828.76|1828.26|1829.42|1829.12|1829.61|1829.21|1828.5|1828.16|495
1626379500000|2021-07-15 20:05:00|1829.41|1829.11|1829.51|1829.01|1829.81|1829.4|1829.3|1828.9|301
1626379800000|2021-07-15 20:10:00|1829.5|1829|1829.58|1829.08|1829.66|1829.25|1829.29|1828.9|241
1626380100000|2021-07-15 20:15:00|1829.57|1829.07|1829.57|1829.07|1829.77|1829.35|1829.36|1828.91|187
1626380400000|2021-07-15 20:20:00|1829.56|1829.06|1829.55|1829.05|1829.64|1829.24|1829.36|1829.05|175
1626380700000|2021-07-15 20:25:00|1829.56|1829.06|1829.64|1829.14|1829.78|1829.35|1829.4|1829.03|192
1626381000000|2021-07-15 20:30:00|1829.63|1829.13|1829.7|1829.2|1829.9|1829.47|1829.4|1829.01|187
1626381300000|2021-07-15 20:35:00|1829.71|1829.21|1829.55|1829.05|1829.8|1829.38|1829.4|1828.94|183
1626381600000|2021-07-15 20:40:00|1829.53|1829.03|1829.59|1829.09|1829.79|1829.39|1829.39|1828.99|213
1626381900000|2021-07-15 20:45:00|1829.63|1829.13|1829.92|1829.42|1830.12|1829.62|1829.44|1829.05|236
1626382200000|2021-07-15 20:50:00|1829.9|1829.4|1829.8|1829.3|1830.02|1829.6|1829.66|1829.16|260
1626382500000|2021-07-15 20:55:00|1829.79|1829.29|1829.77|1829.27|1830.06|1829.59|1829.71|1829.21|245
1626386400000|2021-07-15 22:00:00|1830.01|1829.51|1830.1|1829.8|1830.23|1829.82|1829.9|1829.4|203
1626386700000|2021-07-15 22:05:00|1830.15|1829.65|1829.75|1829.45|1830.2|1829.84|1829.69|1829.32|284
1626387000000|2021-07-15 22:10:00|1829.83|1829.53|1829.67|1829.37|1829.96|1829.65|1829.64|1829.2|173
1626387300000|2021-07-15 22:15:00|1829.76|1829.26|1829.59|1829.29|1829.89|1829.59|1829.53|1829.15|146
1626387600000|2021-07-15 22:20:00|1829.6|1829.3|1829.72|1829.42|1829.88|1829.51|1829.49|1829.1|161
1626387900000|2021-07-15 22:25:00|1829.82|1829.32|1829.57|1829.07|1829.82|1829.5|1829.41|1828.96|195
1626388200000|2021-07-15 22:30:00|1829.53|1829.03|1829.96|1829.46|1830.02|1829.63|1829.53|1829.03|227
1626388500000|2021-07-15 22:35:00|1829.92|1829.42|1829.91|1829.61|1830.19|1829.81|1829.85|1829.42|194
1626388800000|2021-07-15 22:40:00|1829.87|1829.57|1829.75|1829.45|1830.12|1829.74|1829.71|1829.33|215
1626389100000|2021-07-15 22:45:00|1830.03|1829.73|1830.05|1829.55|1830.57|1830.16|1829.66|1829.16|440
1626389400000|2021-07-15 22:50:00|1830.06|1829.56|1830.37|1829.87|1830.48|1830.05|1829.94|1829.52|264
1626389700000|2021-07-15 22:55:00|1830.35|1829.85|1830.12|1829.82|1830.48|1830.13|1830.12|1829.71|230
1626390000000|2021-07-15 23:00:00|1830.13|1829.83|1830.61|1830.31|1830.98|1830.59|1830.13|1829.73|257
1626390300000|2021-07-15 23:05:00|1830.63|1830.33|1831.74|1831.24|1832.36|1831.9|1830.63|1830.23|455
1626390600000|2021-07-15 23:10:00|1831.78|1831.28|1831.41|1830.91|1831.78|1831.28|1831.25|1830.75|208
1626390900000|2021-07-15 23:15:00|1831.4|1830.9|1831.93|1831.43|1831.99|1831.49|1831.35|1830.85|184
1626391200000|2021-07-15 23:20:00|1831.91|1831.41|1832.2|1831.7|1832.26|1831.76|1831.53|1831.03|260
1626391500000|2021-07-15 23:25:00|1832.19|1831.69|1831.74|1831.24|1832.35|1831.85|1831.53|1831.03|292
1626391800000|2021-07-15 23:30:00|1831.73|1831.23|1831.26|1830.76|1831.8|1831.3|1831.15|1830.65|230
1626392100000|2021-07-15 23:35:00|1831.3|1830.8|1831.19|1830.69|1831.34|1830.84|1830.79|1830.29|211
1626392400000|2021-07-15 23:40:00|1831.21|1830.71|1830.67|1830.17|1831.33|1830.83|1830.63|1830.13|225
1626392700000|2021-07-15 23:45:00|1830.68|1830.18|1830.37|1829.87|1830.87|1830.37|1830.15|1829.65|288
1626393000000|2021-07-15 23:50:00|1830.38|1829.88|1830.1|1829.6|1830.45|1829.95|1829.98|1829.48|239
1626393300000|2021-07-15 23:55:00|1830.11|1829.61|1829.85|1829.35|1830.32|1829.82|1829.84|1829.34|235
1626393600000|2021-07-16 00:00:00|1829.84|1829.34|1830.93|1830.43|1831.17|1830.67|1829.63|1829.13|484
1626393900000|2021-07-16 00:05:00|1830.92|1830.42|1831.14|1830.64|1831.52|1831.02|1830.9|1830.4|423
1626394200000|2021-07-16 00:10:00|1831.15|1830.65|1830.74|1830.24|1831.58|1831.08|1830.58|1830.08|481
1626394500000|2021-07-16 00:15:00|1830.73|1830.23|1830.95|1830.45|1831.17|1830.67|1830.45|1829.95|442
1626394800000|2021-07-16 00:20:00|1830.96|1830.46|1830.75|1830.25|1831.22|1830.72|1830.57|1830.07|372
1626395100000|2021-07-16 00:25:00|1830.76|1830.26|1830.35|1829.85|1830.76|1830.26|1830.2|1829.7|415
1626395400000|2021-07-16 00:30:00|1830.36|1829.86|1830.64|1830.14|1830.82|1830.32|1829.83|1829.33|476
1626395700000|2021-07-16 00:35:00|1830.65|1830.15|1830.33|1829.83|1830.92|1830.42|1830.11|1829.61|340
1626396000000|2021-07-16 00:40:00|1830.37|1829.87|1830.21|1829.71|1830.75|1830.25|1830.17|1829.67|394
1626396300000|2021-07-16 00:45:00|1830.22|1829.72|1830.18|1829.68|1830.37|1829.87|1829.59|1829.09|427
1626396600000|2021-07-16 00:50:00|1830.19|1829.69|1830.05|1829.55|1830.79|1830.29|1829.96|1829.46|509
1626396900000|2021-07-16 00:55:00|1830.07|1829.57|1829.65|1829.15|1830.26|1829.76|1829.39|1828.89|678
1626397200000|2021-07-16 01:00:00|1829.66|1829.16|1830.81|1830.31|1831.89|1831.39|1829.49|1828.99|1404
1626397500000|2021-07-16 01:05:00|1830.79|1830.29|1830.45|1829.95|1831.8|1831.3|1830.25|1829.75|910
1626397800000|2021-07-16 01:10:00|1830.46|1829.96|1829.51|1829.01|1830.78|1830.28|1829.47|1828.97|820
1626398100000|2021-07-16 01:15:00|1829.52|1829.02|1828.86|1828.36|1829.6|1829.1|1828.79|1828.29|820
1626398400000|2021-07-16 01:20:00|1828.83|1828.33|1828.85|1828.35|1829.26|1828.76|1828.75|1828.25|635
1626398700000|2021-07-16 01:25:00|1828.91|1828.41|1828.14|1827.64|1829.36|1828.86|1828.07|1827.57|610
1626399000000|2021-07-16 01:30:00|1828.15|1827.65|1828.11|1827.61|1828.43|1827.93|1827.54|1827.04|642
1626399300000|2021-07-16 01:35:00|1828.1|1827.6|1827.43|1826.93|1828.18|1827.68|1827.07|1826.57|682
1626399600000|2021-07-16 01:40:00|1827.42|1826.92|1827.23|1826.73|1828.1|1827.6|1826.83|1826.33|726
1626399900000|2021-07-16 01:45:00|1827.21|1826.71|1827.22|1826.72|1827.33|1826.83|1826.7|1826.2|691
1626400200000|2021-07-16 01:50:00|1827.21|1826.71|1827.6|1827.1|1828.14|1827.64|1827.18|1826.68|582
1626400500000|2021-07-16 01:55:00|1827.55|1827.05|1826.69|1826.19|1827.55|1827.05|1826.43|1825.93|746
1626400800000|2021-07-16 02:00:00|1826.75|1826.25|1826.2|1825.7|1827.12|1826.62|1826.03|1825.53|794
1626401100000|2021-07-16 02:05:00|1826.21|1825.71|1827.23|1826.73|1827.59|1827.09|1826.21|1825.71|552
1626401400000|2021-07-16 02:10:00|1827.21|1826.71|1826.96|1826.46|1827.27|1826.77|1826.41|1825.91|479
1626401700000|2021-07-16 02:15:00|1826.95|1826.45|1827.01|1826.51|1827.32|1826.82|1826.81|1826.31|364
1626402000000|2021-07-16 02:20:00|1827|1826.5|1827.35|1826.85|1827.47|1826.97|1826.83|1826.33|379
1626402300000|2021-07-16 02:25:00|1827.34|1826.84|1826.9|1826.4|1827.39|1826.89|1826.74|1826.34|287
1626402600000|2021-07-16 02:30:00|1826.87|1826.37|1826.73|1826.23|1826.96|1826.46|1826.36|1825.86|431
1626402900000|2021-07-16 02:35:00|1826.71|1826.21|1826.65|1826.15|1826.85|1826.35|1826.36|1825.86|354
1626403200000|2021-07-16 02:40:00|1826.64|1826.14|1826.91|1826.41|1826.91|1826.41|1826.48|1825.98|460
1626403500000|2021-07-16 02:45:00|1826.9|1826.4|1827.41|1826.91|1827.46|1826.96|1826.89|1826.39|499
1626403800000|2021-07-16 02:50:00|1827.4|1826.9|1827.42|1826.92|1827.57|1827.07|1827.08|1826.58|417
1626404100000|2021-07-16 02:55:00|1827.41|1826.91|1827.18|1826.68|1827.56|1827.06|1826.94|1826.44|429
1626404400000|2021-07-16 03:00:00|1827.2|1826.7|1828.08|1827.58|1828.2|1827.7|1826.98|1826.48|634
1626404700000|2021-07-16 03:05:00|1828.07|1827.57|1828.66|1828.16|1828.84|1828.34|1827.81|1827.31|815
1626405000000|2021-07-16 03:10:00|1828.63|1828.13|1829.17|1828.67|1829.2|1828.7|1828.59|1828.11|642
1626405300000|2021-07-16 03:15:00|1829.19|1828.69|1828.3|1827.8|1829.46|1828.96|1828.23|1827.73|982
1626405600000|2021-07-16 03:20:00|1828.26|1827.76|1828.38|1827.88|1828.66|1828.16|1828.09|1827.59|442
1626405900000|2021-07-16 03:25:00|1828.37|1827.87|1828.36|1827.86|1828.42|1827.92|1828.23|1827.73|334
1626406200000|2021-07-16 03:30:00|1828.38|1827.88|1828.25|1827.75|1828.38|1827.88|1828.15|1827.69|317
1626406500000|2021-07-16 03:35:00|1828.26|1827.76|1828.46|1827.96|1828.59|1828.09|1828.08|1827.7|322
1626406800000|2021-07-16 03:40:00|1828.47|1827.97|1828.22|1827.72|1828.52|1828.02|1828.12|1827.69|250
1626407100000|2021-07-16 03:45:00|1828.24|1827.74|1828.06|1827.76|1828.32|1827.88|1828.04|1827.63|239
1626407400000|2021-07-16 03:50:00|1828.07|1827.77|1827.84|1827.34|1828.22|1827.82|1827.62|1827.12|227
1626407700000|2021-07-16 03:55:00|1827.82|1827.32|1827.77|1827.27|1828.04|1827.54|1827.64|1827.14|212
1626408000000|2021-07-16 04:00:00|1827.78|1827.28|1827.76|1827.26|1828.22|1827.72|1827.74|1827.24|305
1626408300000|2021-07-16 04:05:00|1827.77|1827.27|1827.54|1827.24|1827.82|1827.32|1827.45|1827.04|225
1626408600000|2021-07-16 04:10:00|1827.64|1827.14|1827.73|1827.23|1827.75|1827.25|1826.99|1826.49|367
1626408900000|2021-07-16 04:15:00|1827.78|1827.28|1827.61|1827.11|1827.87|1827.37|1827.47|1826.97|181
1626409200000|2021-07-16 04:20:00|1827.6|1827.1|1827.47|1826.97|1827.82|1827.32|1827.44|1826.94|292
1626409500000|2021-07-16 04:25:00|1827.51|1827.01|1827.19|1826.69|1827.54|1827.04|1827|1826.5|263
1626409800000|2021-07-16 04:30:00|1827.15|1826.65|1826.87|1826.37|1827.24|1826.74|1826.86|1826.36|184
1626410100000|2021-07-16 04:35:00|1826.88|1826.38|1826.76|1826.26|1826.89|1826.46|1826.51|1826.01|271
1626410400000|2021-07-16 04:40:00|1826.75|1826.25|1826.53|1826.03|1826.78|1826.28|1826.5|1826|230
1626410700000|2021-07-16 04:45:00|1826.54|1826.04|1826.79|1826.29|1826.88|1826.46|1826.52|1826.02|248
1626411000000|2021-07-16 04:50:00|1826.8|1826.3|1826.79|1826.29|1826.84|1826.34|1826.62|1826.12|216
1626411300000|2021-07-16 04:55:00|1826.83|1826.33|1826.74|1826.24|1826.92|1826.51|1826.59|1826.17|235
1626411600000|2021-07-16 05:00:00|1826.79|1826.29|1827.47|1827.17|1827.57|1827.18|1826.66|1826.16|246
1626411900000|2021-07-16 05:05:00|1827.37|1827.07|1826.6|1826.1|1827.41|1827.07|1826.51|1826.01|365
1626412200000|2021-07-16 05:10:00|1826.59|1826.09|1825.97|1825.47|1826.61|1826.11|1825.96|1825.46|311
1626412500000|2021-07-16 05:15:00|1825.98|1825.48|1826.39|1825.89|1826.53|1826.03|1825.43|1824.93|496
1626412800000|2021-07-16 05:20:00|1826.36|1825.86|1825.87|1825.37|1826.9|1826.48|1825.87|1825.37|352
1626413100000|2021-07-16 05:25:00|1825.89|1825.39|1825.42|1824.92|1826.1|1825.62|1825.35|1824.85|407
1626413400000|2021-07-16 05:30:00|1825.43|1824.93|1825.92|1825.42|1825.99|1825.49|1824.85|1824.4|715
1626413700000|2021-07-16 05:35:00|1825.93|1825.43|1826.57|1826.07|1827.26|1826.76|1825.79|1825.29|702
1626414000000|2021-07-16 05:40:00|1826.6|1826.1|1827.18|1826.68|1827.25|1826.75|1826.38|1825.88|526
1626414300000|2021-07-16 05:45:00|1827.17|1826.67|1826.68|1826.18|1827.38|1826.88|1826.58|1826.12|487
1626414600000|2021-07-16 05:50:00|1826.67|1826.17|1825.95|1825.45|1826.74|1826.24|1825.36|1824.92|690
1626414900000|2021-07-16 05:55:00|1825.94|1825.44|1824.94|1824.44|1826.11|1825.61|1824.94|1824.44|565
1626415200000|2021-07-16 06:00:00|1824.93|1824.43|1825.05|1824.55|1825.61|1825.11|1824.06|1823.74|1266
1626415500000|2021-07-16 06:05:00|1825.07|1824.57|1825.56|1825.06|1825.56|1825.06|1824.28|1823.88|902
1626415800000|2021-07-16 06:10:00|1825.55|1825.05|1825.16|1824.66|1825.91|1825.41|1824.44|1823.94|927
1626416100000|2021-07-16 06:15:00|1825.15|1824.65|1825.36|1824.86|1825.85|1825.47|1825.04|1824.64|659
1626416400000|2021-07-16 06:20:00|1825.33|1824.83|1825.35|1824.85|1825.66|1825.25|1824.79|1824.44|855
1626416700000|2021-07-16 06:25:00|1825.36|1824.86|1826.01|1825.51|1826.19|1825.69|1825.13|1824.71|649
1626417000000|2021-07-16 06:30:00|1826|1825.5|1825.66|1825.16|1826.46|1826.03|1825.62|1825.15|716
1626417300000|2021-07-16 06:35:00|1825.65|1825.15|1825.27|1824.77|1825.87|1825.37|1825.08|1824.76|636
1626417600000|2021-07-16 06:40:00|1825.25|1824.75|1825.3|1824.8|1825.87|1825.37|1825.06|1824.67|726
1626417900000|2021-07-16 06:45:00|1825.29|1824.79|1824.6|1824.1|1825.36|1824.86|1824.48|1824.02|666
1626418200000|2021-07-16 06:50:00|1824.61|1824.11|1824.52|1824.02|1824.69|1824.19|1823.89|1823.39|644
1626418500000|2021-07-16 06:55:00|1824.5|1824|1824.2|1823.7|1824.89|1824.39|1823.9|1823.43|872
1626418800000|2021-07-16 07:00:00|1824.19|1823.69|1824.58|1824.08|1824.79|1824.29|1822.95|1822.51|1004
1626419100000|2021-07-16 07:05:00|1824.57|1824.07|1826.07|1825.57|1826.13|1825.74|1824.39|1823.98|869
1626419400000|2021-07-16 07:10:00|1826.09|1825.59|1825.02|1824.52|1826.64|1826.16|1824.85|1824.35|813
1626419700000|2021-07-16 07:15:00|1824.99|1824.49|1824.63|1824.13|1825.16|1824.68|1824.23|1823.73|632
1626420000000|2021-07-16 07:20:00|1824.65|1824.15|1824.51|1824.01|1824.9|1824.4|1824.11|1823.61|691
1626420300000|2021-07-16 07:25:00|1824.5|1824|1823.91|1823.41|1824.5|1824|1823.74|1823.24|684
1626420600000|2021-07-16 07:30:00|1823.92|1823.42|1822.32|1821.82|1824.16|1823.66|1821.16|1820.71|1231
1626420900000|2021-07-16 07:35:00|1822.29|1821.79|1822.72|1822.22|1823.12|1822.62|1821.98|1821.6|950
1626421200000|2021-07-16 07:40:00|1822.71|1822.21|1823.11|1822.61|1823.38|1822.88|1822.61|1822.11|906
1626421500000|2021-07-16 07:45:00|1823.1|1822.6|1823.23|1822.73|1823.5|1823|1822.51|1822.11|822
1626421800000|2021-07-16 07:50:00|1823.27|1822.97|1823.12|1822.62|1823.43|1822.99|1822.73|1822.32|714
1626422100000|2021-07-16 07:55:00|1823.1|1822.6|1823.03|1822.53|1823.81|1823.41|1822.81|1822.43|664
1626422400000|2021-07-16 08:00:00|1822.91|1822.41|1823.35|1822.85|1823.73|1823.26|1822.5|1822.09|793
1626422700000|2021-07-16 08:05:00|1823.34|1822.84|1822.18|1821.88|1823.59|1823.13|1822.1|1821.7|638
1626423000000|2021-07-16 08:10:00|1822.2|1821.9|1822.12|1821.82|1822.74|1822.3|1821.92|1821.54|664
1626423300000|2021-07-16 08:15:00|1822.11|1821.81|1823.48|1822.98|1823.54|1823.2|1821.92|1821.46|930
1626423600000|2021-07-16 08:20:00|1823.46|1822.96|1823.32|1822.82|1823.91|1823.46|1823.22|1822.82|663
1626423900000|2021-07-16 08:25:00|1823.35|1822.85|1822.83|1822.33|1823.35|1822.88|1822.5|1822.08|721
1626424200000|2021-07-16 08:30:00|1822.84|1822.34|1822.88|1822.38|1823.82|1823.45|1822.28|1821.89|846
1626424500000|2021-07-16 08:35:00|1822.87|1822.37|1823.72|1823.22|1824.5|1824.03|1822.55|1822.16|715
1626424800000|2021-07-16 08:40:00|1823.71|1823.21|1824.85|1824.35|1824.97|1824.54|1823.45|1823.04|720
1626425100000|2021-07-16 08:45:00|1824.84|1824.34|1824.48|1824.18|1825.03|1824.62|1824.04|1823.65|670
1626425400000|2021-07-16 08:50:00|1824.47|1824.17|1824.31|1823.81|1824.72|1824.34|1823.99|1823.49|575
1626425700000|2021-07-16 08:55:00|1824.29|1823.79|1823.15|1822.65|1824.29|1823.79|1823.1|1822.63|664
1626426000000|2021-07-16 09:00:00|1823.13|1822.63|1823.56|1823.26|1823.58|1823.28|1822.51|1822.13|740
1626426300000|2021-07-16 09:05:00|1823.62|1823.12|1822.97|1822.47|1823.94|1823.53|1822.68|1822.27|661
1626426600000|2021-07-16 09:10:00|1822.98|1822.48|1823.34|1822.84|1823.39|1822.97|1822.81|1822.36|516
1626426900000|2021-07-16 09:15:00|1823.35|1822.85|1823.33|1822.83|1823.73|1823.3|1823.01|1822.58|620
1626427200000|2021-07-16 09:20:00|1823.34|1822.84|1822.79|1822.29|1823.61|1823.11|1822.71|1822.29|607
1626427500000|2021-07-16 09:25:00|1822.8|1822.3|1822.63|1822.33|1823.78|1823.28|1822.02|1821.62|666
1626427800000|2021-07-16 09:30:00|1822.64|1822.34|1823.22|1822.72|1823.41|1823.02|1821.97|1821.47|813
1626428100000|2021-07-16 09:35:00|1823.15|1822.85|1823.46|1822.96|1823.7|1823.4|1822.88|1822.48|639
1626428400000|2021-07-16 09:40:00|1823.48|1822.98|1823.75|1823.45|1823.79|1823.45|1822.99|1822.69|599
1626428700000|2021-07-16 09:45:00|1823.74|1823.44|1823.6|1823.1|1823.9|1823.46|1822.61|1822.22|717
1626429000000|2021-07-16 09:50:00|1823.58|1823.08|1823.3|1823|1823.87|1823.49|1823.25|1822.93|673
1626429300000|2021-07-16 09:55:00|1823.29|1822.99|1824.17|1823.67|1824.49|1824.16|1823.26|1822.91|823
1626429600000|2021-07-16 10:00:00|1824.15|1823.85|1823.41|1822.91|1824.53|1824.17|1823.22|1822.85|709
1626429900000|2021-07-16 10:05:00|1823.42|1822.92|1823.37|1823.07|1824.05|1823.69|1823.28|1822.84|691
1626430200000|2021-07-16 10:10:00|1823.36|1823.06|1823.29|1822.79|1823.57|1823.19|1822.98|1822.61|709
1626430500000|2021-07-16 10:15:00|1823.27|1822.77|1823.29|1822.79|1823.67|1823.28|1823.07|1822.66|614
1626430800000|2021-07-16 10:20:00|1823.26|1822.96|1823.27|1822.77|1823.7|1823.32|1823.12|1822.72|629
1626431100000|2021-07-16 10:25:00|1823.26|1822.76|1823.48|1822.98|1823.68|1823.21|1823|1822.54|679
1626431400000|2021-07-16 10:30:00|1823.47|1822.97|1823.02|1822.52|1823.47|1822.97|1822.89|1822.43|611
1626431700000|2021-07-16 10:35:00|1823.01|1822.51|1822.56|1822.26|1823.19|1822.8|1822.37|1821.96|717
1626432000000|2021-07-16 10:40:00|1822.6|1822.3|1822.69|1822.19|1823.03|1822.62|1822.44|1821.95|708
1626432300000|2021-07-16 10:45:00|1822.7|1822.2|1819.06|1818.56|1822.76|1822.41|1817.59|1817.1|1118
1626432600000|2021-07-16 10:50:00|1819.08|1818.58|1819.7|1819.2|1820.05|1819.6|1818.8|1818.3|881
1626432900000|2021-07-16 10:55:00|1819.71|1819.21|1819.82|1819.32|1819.93|1819.61|1819.39|1819.03|662
1626433200000|2021-07-16 11:00:00|1819.83|1819.33|1818.89|1818.39|1820.61|1820.11|1818.86|1818.36|907
1626433500000|2021-07-16 11:05:00|1818.88|1818.38|1819.15|1818.65|1819.39|1818.89|1818.42|1817.97|839
1626433800000|2021-07-16 11:10:00|1819.13|1818.63|1817.65|1817.15|1819.15|1818.66|1816.94|1816.61|941
1626434100000|2021-07-16 11:15:00|1817.64|1817.14|1817.14|1816.64|1818.05|1817.55|1815.68|1815.3|1141
1626434400000|2021-07-16 11:20:00|1817.16|1816.66|1816.86|1816.36|1817.16|1816.66|1815.88|1815.45|987
1626434700000|2021-07-16 11:25:00|1816.85|1816.35|1818.44|1817.94|1818.71|1818.25|1816.85|1816.35|1058
1626435000000|2021-07-16 11:30:00|1818.42|1817.92|1818.17|1817.87|1818.5|1818.02|1817.38|1816.97|775
1626435300000|2021-07-16 11:35:00|1818.18|1817.88|1817.53|1817.03|1818.36|1817.9|1817.03|1816.53|766
1626435600000|2021-07-16 11:40:00|1817.52|1817.02|1816.93|1816.43|1817.52|1817.1|1816.38|1815.97|747
1626435900000|2021-07-16 11:45:00|1816.92|1816.42|1818.46|1817.96|1818.56|1818.06|1816.55|1816.05|956
1626436200000|2021-07-16 11:50:00|1818.45|1817.95|1818.64|1818.14|1819.33|1818.92|1817.68|1817.31|1062
1626436500000|2021-07-16 11:55:00|1818.63|1818.13|1818.23|1817.73|1818.79|1818.4|1817.87|1817.46|799
1626436800000|2021-07-16 12:00:00|1818.19|1817.69|1820.09|1819.59|1820.27|1819.85|1817.85|1817.46|952
1626437100000|2021-07-16 12:05:00|1820.06|1819.56|1818.71|1818.41|1820.21|1819.8|1818.54|1818.06|1064
1626437400000|2021-07-16 12:10:00|1818.72|1818.42|1820.42|1819.92|1820.53|1820.22|1818.7|1818.3|1021
1626437700000|2021-07-16 12:15:00|1820.4|1819.9|1818.84|1818.34|1820.7|1820.33|1817.53|1817.12|1260
1626438000000|2021-07-16 12:20:00|1818.77|1818.27|1822.08|1821.58|1822.36|1821.97|1818.77|1818.27|1389
1626438300000|2021-07-16 12:25:00|1822.1|1821.6|1821.43|1820.93|1822.47|1822.09|1821.06|1820.56|1031
1626438600000|2021-07-16 12:30:00|1821.44|1820.94|1820.47|1819.97|1823.15|1822.73|1818.05|1817.55|1719
1626438900000|2021-07-16 12:35:00|1820.43|1819.93|1821.25|1820.75|1822.23|1821.82|1820.4|1819.9|1335
1626439200000|2021-07-16 12:40:00|1821.21|1820.71|1823.77|1823.27|1824.86|1824.36|1820.87|1820.44|1451
1626439500000|2021-07-16 12:45:00|1823.79|1823.29|1824.53|1824.03|1825.71|1825.29|1823.64|1823.21|1383
1626439800000|2021-07-16 12:50:00|1824.57|1824.07|1823.17|1822.67|1825.25|1824.76|1822.64|1822.22|1419
1626440100000|2021-07-16 12:55:00|1823.16|1822.66|1823.12|1822.62|1824.48|1824.07|1822.95|1822.45|966
1626440400000|2021-07-16 13:00:00|1823.15|1822.65|1824.42|1823.92|1824.68|1824.3|1822.65|1822.26|1300
1626440700000|2021-07-16 13:05:00|1824.43|1823.93|1823.5|1823|1824.43|1823.94|1822.76|1822.26|1043
1626441000000|2021-07-16 13:10:00|1823.51|1823.01|1824.42|1823.92|1824.68|1824.24|1823.04|1822.54|1111
1626441300000|2021-07-16 13:15:00|1824.29|1823.79|1824.95|1824.45|1825.2|1824.76|1823.71|1823.25|1180
1626441600000|2021-07-16 13:20:00|1824.94|1824.44|1823.9|1823.6|1825.14|1824.7|1823.68|1823.29|1192
1626441900000|2021-07-16 13:25:00|1823.92|1823.62|1823.57|1823.27|1824.66|1824.26|1822.63|1822.23|1319
1626442200000|2021-07-16 13:30:00|1823.49|1823.19|1824.16|1823.66|1824.73|1824.27|1822.01|1821.51|1661
1626442500000|2021-07-16 13:35:00|1824.18|1823.68|1825.64|1825.14|1827.01|1826.65|1823.26|1822.76|1412
1626442800000|2021-07-16 13:40:00|1825.65|1825.15|1825.4|1824.9|1826.31|1825.92|1825.07|1824.69|1353
1626443100000|2021-07-16 13:45:00|1825.35|1824.85|1824.38|1824.08|1826.27|1825.78|1823.07|1822.77|1465
1626443400000|2021-07-16 13:50:00|1824.39|1824.09|1824.59|1824.09|1826.25|1825.75|1823.26|1822.94|1454
1626443700000|2021-07-16 13:55:00|1824.57|1824.07|1825.34|1824.84|1825.86|1825.36|1823.62|1823.13|1160
1626444000000|2021-07-16 14:00:00|1825.37|1824.87|1824.68|1824.18|1826.44|1825.94|1824.27|1823.77|1417
1626444300000|2021-07-16 14:05:00|1824.77|1824.27|1822.68|1822.18|1824.96|1824.46|1822.56|1822.12|1171
1626444600000|2021-07-16 14:10:00|1822.7|1822.2|1818.35|1817.85|1822.96|1822.46|1817.79|1817.39|1834
1626444900000|2021-07-16 14:15:00|1818.34|1817.84|1816.14|1815.84|1820.99|1820.62|1815.94|1815.64|1762
1626445200000|2021-07-16 14:20:00|1816.16|1815.86|1815.57|1815.07|1817.31|1816.82|1814.2|1813.74|1839
1626445500000|2021-07-16 14:25:00|1815.6|1815.1|1816.46|1815.96|1816.75|1816.25|1814.69|1814.19|1548
1626445800000|2021-07-16 14:30:00|1816.48|1815.98|1816.81|1816.31|1818.15|1817.65|1815.5|1815|1745
1626446100000|2021-07-16 14:35:00|1816.78|1816.28|1816.46|1815.96|1816.86|1816.36|1815.01|1814.56|1399
1626446400000|2021-07-16 14:40:00|1816.45|1815.95|1814.39|1813.89|1816.76|1816.26|1814.12|1813.62|1562
1626446700000|2021-07-16 14:45:00|1814.4|1813.9|1812.5|1812.2|1815.01|1814.51|1812.15|1811.72|1495
1626447000000|2021-07-16 14:50:00|1812.54|1812.24|1813.41|1812.91|1814.37|1813.87|1812.13|1811.77|1367
1626447300000|2021-07-16 14:55:00|1813.39|1812.89|1813.04|1812.54|1813.41|1812.91|1812.26|1811.91|1302
1626447600000|2021-07-16 15:00:00|1813.05|1812.55|1812.28|1811.98|1813.72|1813.31|1812.24|1811.81|1271
1626447900000|2021-07-16 15:05:00|1812.27|1811.97|1813.27|1812.77|1813.34|1812.84|1810.71|1810.21|1491
1626448200000|2021-07-16 15:10:00|1813.29|1812.79|1812.88|1812.38|1815.13|1814.63|1812.33|1811.83|1351
1626448500000|2021-07-16 15:15:00|1812.85|1812.35|1812.36|1811.86|1813.27|1812.77|1811.49|1810.99|1302
1626448800000|2021-07-16 15:20:00|1812.32|1811.82|1812.72|1812.22|1813.36|1812.86|1811.98|1811.48|1169
1626449100000|2021-07-16 15:25:00|1812.71|1812.21|1811.73|1811.23|1814.04|1813.59|1811.68|1811.18|1084
1626449400000|2021-07-16 15:30:00|1811.72|1811.22|1812.21|1811.71|1812.5|1812.1|1809.84|1809.5|1438
1626449700000|2021-07-16 15:35:00|1812.18|1811.68|1812.19|1811.69|1812.72|1812.22|1811.52|1811.14|1154
1626450000000|2021-07-16 15:40:00|1812.17|1811.67|1811.74|1811.24|1812.64|1812.17|1811.73|1811.23|1082
1626450300000|2021-07-16 15:45:00|1811.75|1811.25|1811.16|1810.66|1811.86|1811.38|1810.4|1810|1153
1626450600000|2021-07-16 15:50:00|1811.13|1810.63|1812.56|1812.06|1812.97|1812.47|1810.65|1810.15|1054
1626450900000|2021-07-16 15:55:00|1812.57|1812.07|1813.13|1812.63|1813.31|1812.81|1812.5|1812|938
1626451200000|2021-07-16 16:00:00|1813.12|1812.62|1814.13|1813.63|1814.26|1813.76|1812.81|1812.31|804
1626451500000|2021-07-16 16:05:00|1814.12|1813.62|1814.06|1813.56|1814.24|1813.74|1813.31|1812.81|671
1626451800000|2021-07-16 16:10:00|1814.05|1813.55|1814.8|1814.3|1814.86|1814.36|1814.03|1813.53|620
1626452100000|2021-07-16 16:15:00|1814.79|1814.29|1815.83|1815.33|1816.2|1815.82|1814.71|1814.21|804
1626452400000|2021-07-16 16:20:00|1815.82|1815.32|1816.54|1816.04|1816.67|1816.17|1815.82|1815.32|706
1626452700000|2021-07-16 16:25:00|1816.57|1816.07|1817.09|1816.59|1817.49|1816.99|1816.32|1815.82|746
1626453000000|2021-07-16 16:30:00|1817.1|1816.6|1816.46|1815.96|1817.19|1816.69|1816.13|1815.71|844
1626453300000|2021-07-16 16:35:00|1816.5|1816|1815.18|1814.68|1816.52|1816.02|1815.07|1814.57|751
1626453600000|2021-07-16 16:40:00|1815.14|1814.64|1815.8|1815.3|1816.21|1815.71|1814.92|1814.42|704
1626453900000|2021-07-16 16:45:00|1815.85|1815.35|1816.01|1815.51|1816.09|1815.59|1815.35|1814.85|554
1626454200000|2021-07-16 16:50:00|1815.96|1815.46|1815.64|1815.14|1816.48|1815.98|1815.61|1815.11|627
1626454500000|2021-07-16 16:55:00|1815.59|1815.09|1815.61|1815.11|1816.39|1815.89|1815.51|1815.01|680
1626454800000|2021-07-16 17:00:00|1815.59|1815.09|1815.83|1815.33|1816.27|1815.77|1815.44|1815.05|609
1626455100000|2021-07-16 17:05:00|1815.84|1815.34|1815.94|1815.44|1816.58|1816.08|1815.8|1815.3|630
1626455400000|2021-07-16 17:10:00|1815.95|1815.45|1816.15|1815.65|1816.19|1815.69|1815.76|1815.26|495
1626455700000|2021-07-16 17:15:00|1816.14|1815.64|1816.34|1815.84|1816.51|1816.03|1815.87|1815.37|429
1626456000000|2021-07-16 17:20:00|1816.33|1815.83|1815.83|1815.33|1816.61|1816.11|1815.78|1815.28|499
1626456300000|2021-07-16 17:25:00|1815.82|1815.32|1814.93|1814.43|1816.81|1816.31|1814.15|1813.65|1283
1626456600000|2021-07-16 17:30:00|1814.86|1814.36|1814.76|1814.26|1816.03|1815.53|1814.76|1814.26|730
1626456900000|2021-07-16 17:35:00|1814.82|1814.32|1814.92|1814.42|1815.63|1815.13|1814.52|1814.02|839
1626457200000|2021-07-16 17:40:00|1814.89|1814.39|1814.55|1814.05|1814.99|1814.49|1814.2|1813.7|752
1626457500000|2021-07-16 17:45:00|1814.53|1814.03|1813.2|1812.7|1814.68|1814.18|1813.2|1812.7|666
1626457800000|2021-07-16 17:50:00|1813.21|1812.71|1813.28|1812.78|1814.18|1813.68|1813.2|1812.7|627
1626458100000|2021-07-16 17:55:00|1813.27|1812.77|1813.1|1812.6|1813.7|1813.2|1812.95|1812.45|716
1626458400000|2021-07-16 18:00:00|1813.11|1812.61|1812.5|1812|1813.13|1812.63|1811.83|1811.33|819
1626458700000|2021-07-16 18:05:00|1812.48|1811.98|1812.64|1812.14|1812.72|1812.25|1812.31|1811.81|681
1626459000000|2021-07-16 18:10:00|1812.65|1812.15|1812.75|1812.25|1813.12|1812.62|1812.19|1811.69|659
1626459300000|2021-07-16 18:15:00|1812.74|1812.24|1812.92|1812.42|1813.22|1812.72|1812.54|1812.04|476
1626459600000|2021-07-16 18:20:00|1812.9|1812.4|1813.09|1812.59|1813.41|1812.91|1812.87|1812.37|494
1626459900000|2021-07-16 18:25:00|1813.08|1812.58|1812.26|1811.76|1813.12|1812.62|1812.2|1811.7|702
1626460200000|2021-07-16 18:30:00|1812.25|1811.75|1812.65|1812.15|1813.01|1812.51|1812.25|1811.75|600
1626460500000|2021-07-16 18:35:00|1812.66|1812.16|1813.57|1813.27|1813.63|1813.27|1812.26|1811.76|708
1626460800000|2021-07-16 18:40:00|1813.59|1813.29|1814.02|1813.52|1814.05|1813.69|1813.27|1812.8|721
1626461100000|2021-07-16 18:45:00|1813.99|1813.49|1813.64|1813.14|1814.12|1813.64|1813.44|1813.03|689
1626461400000|2021-07-16 18:50:00|1813.63|1813.13|1813.35|1812.85|1813.98|1813.56|1813.31|1812.83|501
1626461700000|2021-07-16 18:55:00|1813.36|1812.86|1813.64|1813.14|1814.21|1813.71|1813.36|1812.86|652
1626462000000|2021-07-16 19:00:00|1813.68|1813.18|1813.43|1812.93|1813.9|1813.4|1813.21|1812.71|788
1626462300000|2021-07-16 19:05:00|1813.17|1812.67|1812.24|1811.74|1813.44|1812.94|1812.2|1811.7|653
1626462600000|2021-07-16 19:10:00|1812.13|1811.63|1811.64|1811.14|1812.5|1812|1811.31|1810.81|882
1626462900000|2021-07-16 19:15:00|1811.69|1811.19|1811.44|1810.94|1811.98|1811.48|1810.95|1810.45|741
1626463200000|2021-07-16 19:20:00|1811.45|1810.95|1810.16|1809.66|1811.45|1810.95|1809.27|1808.77|749
1626463500000|2021-07-16 19:25:00|1810.15|1809.65|1810.83|1810.33|1810.99|1810.49|1810.14|1809.64|658
1626463800000|2021-07-16 19:30:00|1810.8|1810.3|1811.09|1810.59|1811.26|1810.76|1810.46|1809.96|694
1626464100000|2021-07-16 19:35:00|1811.12|1810.62|1811.1|1810.6|1811.65|1811.15|1810.92|1810.42|540
1626464400000|2021-07-16 19:40:00|1811.09|1810.59|1811.41|1810.91|1811.51|1811.01|1811.07|1810.57|510
1626464700000|2021-07-16 19:45:00|1811.4|1810.9|1811.21|1810.71|1811.84|1811.34|1811.13|1810.63|588
1626465000000|2021-07-16 19:50:00|1811.29|1810.79|1810.87|1810.37|1811.7|1811.2|1810.51|1810.01|821
1626465300000|2021-07-16 19:55:00|1810.78|1810.28|1810.62|1810.12|1811.69|1811.19|1810.49|1809.99|1079
1626465600000|2021-07-16 20:00:00|1810.63|1810.13|1811.73|1811.23|1812.02|1811.52|1810.56|1810.06|445
1626465900000|2021-07-16 20:05:00|1811.74|1811.24|1810.98|1810.48|1811.98|1811.48|1810.78|1810.28|309
1626466200000|2021-07-16 20:10:00|1810.97|1810.47|1810.64|1810.14|1811.09|1810.59|1810.4|1809.9|252
1626466500000|2021-07-16 20:15:00|1810.74|1810.24|1811.36|1810.86|1811.53|1811.03|1810.6|1810.1|224
1626466800000|2021-07-16 20:20:00|1811.35|1810.85|1811.03|1810.53|1811.36|1810.86|1810.67|1810.17|176
1626467100000|2021-07-16 20:25:00|1811.02|1810.52|1811.7|1811.2|1811.86|1811.36|1810.95|1810.45|209
1626467400000|2021-07-16 20:30:00|1811.73|1811.23|1811.53|1811.03|1812.09|1811.59|1811.34|1810.84|248
1626467700000|2021-07-16 20:35:00|1811.54|1811.04|1811.78|1811.28|1811.91|1811.41|1811.31|1810.81|208
1626468000000|2021-07-16 20:40:00|1811.79|1811.29|1811.76|1811.26|1811.99|1811.49|1811.63|1811.13|201
1626468300000|2021-07-16 20:45:00|1811.78|1811.28|1811.17|1810.67|1812.08|1811.58|1810.83|1810.33|297
1626468600000|2021-07-16 20:50:00|1811.26|1810.76|1811.76|1811.26|1811.95|1811.45|1810.67|1810.17|369
1626468900000|2021-07-16 20:55:00|1811.77|1811.27|1812.58|1812.08|1812.58|1812.08|1811.63|1811.13|218
1626645600000|2021-07-18 22:00:00|1811.93|1811.43|1811.67|1811.17|1812.14|1811.64|1811.57|1811.07|381
1626645900000|2021-07-18 22:05:00|1811.7|1811.2|1811.08|1810.78|1811.84|1811.42|1810.95|1810.6|392
1626646200000|2021-07-18 22:10:00|1811.07|1810.77|1811.89|1811.39|1811.93|1811.43|1810.72|1810.22|373
1626646500000|2021-07-18 22:15:00|1811.85|1811.35|1811.92|1811.42|1811.97|1811.47|1811.3|1810.8|298
1626646800000|2021-07-18 22:20:00|1811.93|1811.43|1811.47|1810.97|1812.18|1811.68|1811.41|1810.91|195
1626647100000|2021-07-18 22:25:00|1811.42|1810.92|1811.96|1811.46|1812.08|1811.58|1811.11|1810.61|194
1626647400000|2021-07-18 22:30:00|1811.95|1811.45|1811.83|1811.33|1812.24|1811.74|1811.7|1811.2|254
1626647700000|2021-07-18 22:35:00|1811.84|1811.34|1811.53|1811.03|1811.95|1811.45|1811.5|1811|217
1626648000000|2021-07-18 22:40:00|1811.54|1811.04|1811.91|1811.41|1812.14|1811.64|1811.49|1810.99|212
1626648300000|2021-07-18 22:45:00|1811.83|1811.33|1811.65|1811.15|1811.95|1811.45|1811.37|1810.87|159
1626648600000|2021-07-18 22:50:00|1811.66|1811.16|1811.92|1811.42|1812.12|1811.62|1811.47|1810.97|173
1626648900000|2021-07-18 22:55:00|1811.91|1811.41|1812.35|1811.85|1812.51|1812.01|1811.91|1811.41|248
1626649200000|2021-07-18 23:00:00|1812.34|1811.84|1812.84|1812.34|1812.85|1812.43|1812.13|1811.69|258
1626649500000|2021-07-18 23:05:00|1812.85|1812.35|1812.88|1812.38|1813.04|1812.59|1812.5|1812.19|263
1626649800000|2021-07-18 23:10:00|1812.86|1812.36|1813.18|1812.68|1813.22|1812.87|1812.85|1812.36|228
1626650100000|2021-07-18 23:15:00|1813.2|1812.7|1813.51|1813.01|1813.62|1813.21|1813.02|1812.6|259
1626650400000|2021-07-18 23:20:00|1813.5|1813|1813.61|1813.11|1813.64|1813.21|1813.18|1812.73|251
1626650700000|2021-07-18 23:25:00|1813.6|1813.1|1812.66|1812.16|1813.65|1813.15|1812.66|1812.16|327
1626651000000|2021-07-18 23:30:00|1812.71|1812.21|1812.56|1812.06|1812.99|1812.59|1812.38|1811.93|312
1626651300000|2021-07-18 23:35:00|1812.54|1812.04|1813.42|1812.92|1813.51|1813.01|1812.46|1812.04|302
1626651600000|2021-07-18 23:40:00|1813.43|1812.93|1814.28|1813.78|1814.52|1814.11|1813.21|1812.71|495
1626651900000|2021-07-18 23:45:00|1814.29|1813.79|1815.76|1815.26|1815.82|1815.45|1814.02|1813.57|524
1626652200000|2021-07-18 23:50:00|1815.75|1815.25|1815.93|1815.43|1816.15|1815.65|1815.24|1814.79|406
1626652500000|2021-07-18 23:55:00|1815.95|1815.45|1816.13|1815.63|1816.26|1815.79|1815.84|1815.34|347
1626652800000|2021-07-19 00:00:00|1816.1|1815.6|1816.98|1816.48|1817|1816.53|1815.27|1814.79|611
1626653100000|2021-07-19 00:05:00|1816.95|1816.45|1816.69|1816.19|1817.66|1817.18|1816.47|1815.97|740
1626653400000|2021-07-19 00:10:00|1816.73|1816.23|1816.82|1816.32|1817.08|1816.58|1816.58|1816.08|456
1626653700000|2021-07-19 00:15:00|1816.83|1816.33|1815.97|1815.47|1817.47|1816.97|1815.95|1815.45|547
1626654000000|2021-07-19 00:20:00|1815.98|1815.48|1815.98|1815.48|1816.45|1815.95|1815.8|1815.3|347
1626654300000|2021-07-19 00:25:00|1815.99|1815.49|1816.21|1815.71|1816.65|1816.22|1815.82|1815.32|419
1626654600000|2021-07-19 00:30:00|1816.2|1815.7|1816.56|1816.06|1816.94|1816.44|1816.01|1815.59|434
1626654900000|2021-07-19 00:35:00|1816.61|1816.11|1816.46|1815.96|1816.78|1816.36|1816.27|1815.9|404
1626655200000|2021-07-19 00:40:00|1816.47|1815.97|1816.22|1815.72|1816.83|1816.34|1816.06|1815.58|418
1626655500000|2021-07-19 00:45:00|1816.25|1815.75|1815.64|1815.14|1816.42|1816.02|1815.56|1815.08|569
1626655800000|2021-07-19 00:50:00|1815.63|1815.13|1814.92|1814.42|1815.63|1815.14|1814.51|1814.09|591
1626656100000|2021-07-19 00:55:00|1814.91|1814.41|1815.17|1814.67|1815.43|1814.93|1814.89|1814.39|506
1626656400000|2021-07-19 01:00:00|1815.19|1814.69|1816.32|1815.82|1816.33|1815.83|1814.39|1813.89|1203
1626656700000|2021-07-19 01:05:00|1816.31|1815.81|1816.5|1816|1816.58|1816.08|1815.58|1815.08|932
1626657000000|2021-07-19 01:10:00|1816.47|1815.97|1814.92|1814.42|1816.5|1816|1814.76|1814.31|802
1626657300000|2021-07-19 01:15:00|1814.87|1814.57|1815.76|1815.26|1816.15|1815.65|1814.36|1813.92|824
1626657600000|2021-07-19 01:20:00|1815.75|1815.25|1816.08|1815.58|1816.18|1815.68|1815.38|1814.88|720
1626657900000|2021-07-19 01:25:00|1816.06|1815.56|1816.11|1815.61|1816.46|1815.96|1815.86|1815.44|630
1626658200000|2021-07-19 01:30:00|1816.1|1815.6|1815.36|1814.86|1816.17|1815.67|1815.17|1814.67|789
1626658500000|2021-07-19 01:35:00|1815.35|1814.85|1814.16|1813.66|1815.35|1814.85|1813.84|1813.42|746
1626658800000|2021-07-19 01:40:00|1814.15|1813.65|1813.53|1813.03|1814.15|1813.65|1813.09|1812.59|762
1626659100000|2021-07-19 01:45:00|1813.55|1813.05|1813.87|1813.37|1814.1|1813.6|1812.7|1812.2|885
1626659400000|2021-07-19 01:50:00|1813.88|1813.38|1814.51|1814.01|1814.62|1814.12|1813.62|1813.12|707
1626659700000|2021-07-19 01:55:00|1814.47|1813.97|1812.97|1812.47|1814.5|1814|1812.9|1812.4|698
1626660000000|2021-07-19 02:00:00|1812.96|1812.46|1813.42|1812.92|1813.5|1813|1812.26|1811.83|855
1626660300000|2021-07-19 02:05:00|1813.43|1812.93|1813.68|1813.18|1813.86|1813.56|1812.97|1812.58|699
1626660600000|2021-07-19 02:10:00|1813.67|1813.17|1814.14|1813.64|1814.27|1813.85|1812.76|1812.32|813
1626660900000|2021-07-19 02:15:00|1814.11|1813.61|1813.95|1813.45|1814.24|1813.88|1813.78|1813.38|438
1626661200000|2021-07-19 02:20:00|1813.94|1813.44|1814.18|1813.68|1814.23|1813.77|1813.77|1813.33|447
1626661500000|2021-07-19 02:25:00|1814.19|1813.69|1813.84|1813.34|1814.37|1814.02|1813.72|1813.32|353
1626661800000|2021-07-19 02:30:00|1813.85|1813.35|1813.43|1812.93|1813.93|1813.55|1813.29|1812.89|652
1626662100000|2021-07-19 02:35:00|1813.42|1812.92|1813.91|1813.41|1814.07|1813.65|1813.28|1812.78|621
1626662400000|2021-07-19 02:40:00|1813.9|1813.4|1813.66|1813.16|1814|1813.5|1813.22|1812.76|484
1626662700000|2021-07-19 02:45:00|1813.65|1813.15|1813.45|1812.95|1813.72|1813.27|1813.18|1812.78|462
1626663000000|2021-07-19 02:50:00|1813.47|1812.97|1813.48|1812.98|1813.61|1813.16|1812.68|1812.24|623
1626663300000|2021-07-19 02:55:00|1813.47|1812.97|1812.29|1811.79|1813.47|1812.97|1812.11|1811.79|528
1626663600000|2021-07-19 03:00:00|1812.28|1811.78|1811.9|1811.4|1812.35|1811.87|1811.45|1810.96|774
1626663900000|2021-07-19 03:05:00|1811.91|1811.41|1812.63|1812.13|1812.68|1812.26|1811.67|1811.17|578
1626664200000|2021-07-19 03:10:00|1812.62|1812.12|1812.99|1812.49|1813.05|1812.55|1812.48|1811.98|399
1626664500000|2021-07-19 03:15:00|1812.97|1812.47|1813.7|1813.2|1813.78|1813.28|1812.95|1812.45|489
1626664800000|2021-07-19 03:20:00|1813.68|1813.18|1813.48|1812.98|1814.03|1813.53|1813.47|1812.97|459
1626665100000|2021-07-19 03:25:00|1813.5|1813|1813.96|1813.46|1814.01|1813.51|1813.21|1812.86|592
1626665400000|2021-07-19 03:30:00|1813.95|1813.45|1814.1|1813.6|1814.37|1813.87|1813.92|1813.42|389
1626665700000|2021-07-19 03:35:00|1814.11|1813.61|1814.02|1813.52|1814.34|1813.84|1813.9|1813.4|298
1626666000000|2021-07-19 03:40:00|1814.03|1813.53|1813.83|1813.33|1814.29|1813.79|1813.68|1813.18|237
1626666300000|2021-07-19 03:45:00|1813.84|1813.34|1813.99|1813.49|1814.17|1813.67|1813.83|1813.33|231
1626666600000|2021-07-19 03:50:00|1813.98|1813.48|1813.82|1813.32|1814.03|1813.61|1813.8|1813.3|202
1626666900000|2021-07-19 03:55:00|1813.81|1813.31|1813.41|1812.91|1813.88|1813.38|1813.37|1812.87|232
1626667200000|2021-07-19 04:00:00|1813.4|1812.9|1814.35|1813.85|1814.37|1813.9|1813.39|1812.89|362
1626667500000|2021-07-19 04:05:00|1814.34|1813.84|1815.14|1814.64|1815.18|1814.76|1814.22|1813.72|399
1626667800000|2021-07-19 04:10:00|1815.11|1814.61|1815.45|1814.95|1815.71|1815.21|1814.97|1814.47|391
1626668100000|2021-07-19 04:15:00|1815.47|1814.97|1814.18|1813.68|1815.69|1815.19|1813.95|1813.59|510
1626668400000|2021-07-19 04:20:00|1814.2|1813.7|1814.4|1813.9|1814.66|1814.26|1814.06|1813.66|348
1626668700000|2021-07-19 04:25:00|1814.39|1813.89|1814.23|1813.73|1814.59|1814.13|1814.2|1813.72|273
1626669000000|2021-07-19 04:30:00|1814.24|1813.74|1813.67|1813.17|1814.49|1813.99|1813.62|1813.12|439
1626669300000|2021-07-19 04:35:00|1813.68|1813.18|1814.14|1813.64|1814.15|1813.65|1813.59|1813.09|235
1626669600000|2021-07-19 04:40:00|1814.13|1813.63|1814.19|1813.69|1814.35|1813.85|1813.78|1813.28|254
1626669900000|2021-07-19 04:45:00|1814.2|1813.7|1814.53|1814.03|1814.64|1814.14|1814.19|1813.69|307
1626670200000|2021-07-19 04:50:00|1814.52|1814.02|1814.79|1814.29|1814.96|1814.46|1814.45|1813.95|304
1626670500000|2021-07-19 04:55:00|1814.82|1814.32|1812.67|1812.17|1814.85|1814.35|1812.38|1811.88|564
1626670800000|2021-07-19 05:00:00|1812.68|1812.18|1812.57|1812.07|1813.07|1812.57|1812.21|1811.71|542
1626671100000|2021-07-19 05:05:00|1812.55|1812.05|1812.1|1811.6|1813.39|1812.89|1812|1811.5|536
1626671400000|2021-07-19 05:10:00|1812.11|1811.61|1812.66|1812.16|1812.69|1812.29|1811.9|1811.4|323
1626671700000|2021-07-19 05:15:00|1812.65|1812.15|1812.46|1811.96|1812.76|1812.36|1812.25|1811.84|315
1626672000000|2021-07-19 05:20:00|1812.47|1811.97|1812.56|1812.06|1812.68|1812.34|1812.31|1811.91|306
1626672300000|2021-07-19 05:25:00|1812.66|1812.16|1812.56|1812.06|1812.77|1812.45|1812.29|1811.89|304
1626672600000|2021-07-19 05:30:00|1812.58|1812.08|1813.18|1812.68|1813.45|1812.95|1812.04|1811.58|670
1626672900000|2021-07-19 05:35:00|1813.17|1812.67|1813.02|1812.52|1813.63|1813.13|1812.6|1812.1|624
1626673200000|2021-07-19 05:40:00|1813.04|1812.54|1811.23|1810.73|1813.04|1812.54|1810.92|1810.51|706
1626673500000|2021-07-19 05:45:00|1811.21|1810.71|1812.07|1811.57|1812.16|1811.73|1810.77|1810.4|881
1626673800000|2021-07-19 05:50:00|1812.12|1811.62|1811.59|1811.09|1812.26|1811.9|1811.4|1810.9|170
1626674100000|2021-07-19 05:55:00|1811.6|1811.1|1811.39|1810.89|1812.04|1811.54|1811.12|1810.62|465
1626674400000|2021-07-19 06:00:00|1811.38|1810.88|1809.78|1809.28|1811.77|1811.27|1809.38|1808.88|1030
1626674700000|2021-07-19 06:05:00|1809.77|1809.27|1809.75|1809.25|1809.93|1809.43|1809.11|1808.61|786
1626675000000|2021-07-19 06:10:00|1809.77|1809.27|1806.63|1806.13|1810.01|1809.51|1806.5|1806|866
1626675300000|2021-07-19 06:15:00|1806.58|1806.08|1805.85|1805.35|1807.34|1806.84|1804.93|1804.43|1248
1626675600000|2021-07-19 06:20:00|1805.84|1805.34|1806.39|1805.89|1806.73|1806.23|1805.13|1804.63|1230
1626675900000|2021-07-19 06:25:00|1806.4|1805.9|1805.77|1805.27|1806.64|1806.14|1805.09|1804.59|953
1626676200000|2021-07-19 06:30:00|1805.72|1805.22|1806.74|1806.24|1806.76|1806.26|1805.26|1804.76|1040
1626676500000|2021-07-19 06:35:00|1806.73|1806.23|1805.53|1805.03|1806.81|1806.31|1805.42|1805.01|892
1626676800000|2021-07-19 06:40:00|1805.51|1805.01|1804.97|1804.67|1806.14|1805.76|1804.97|1804.58|829
1626677100000|2021-07-19 06:45:00|1804.98|1804.68|1804.37|1804.07|1805.42|1805|1804.33|1803.93|986
1626677400000|2021-07-19 06:50:00|1804.36|1804.06|1804.1|1803.8|1805.46|1805.08|1803.91|1803.55|978
1626677700000|2021-07-19 06:55:00|1804.08|1803.78|1803.7|1803.4|1804.36|1804.03|1803.61|1803.26|994
1626678000000|2021-07-19 07:00:00|1803.72|1803.42|1804.43|1804.13|1804.93|1804.58|1802.91|1802.61|1237
1626678300000|2021-07-19 07:05:00|1804.42|1804.12|1805.25|1804.95|1805.3|1805|1803.63|1803.25|1154
1626678600000|2021-07-19 07:10:00|1805.26|1804.96|1805.44|1805.14|1805.55|1805.16|1804.66|1804.36|1012
1626678900000|2021-07-19 07:15:00|1805.41|1805.11|1804.73|1804.43|1805.97|1805.67|1804.65|1804.24|921
1626679200000|2021-07-19 07:20:00|1804.83|1804.33|1804.23|1803.93|1805.01|1804.64|1804.07|1803.74|849
1626679500000|2021-07-19 07:25:00|1804.24|1803.94|1805.48|1805.18|1805.57|1805.25|1804.22|1803.87|882
1626679800000|2021-07-19 07:30:00|1805.47|1805.17|1807.59|1807.29|1807.73|1807.43|1805.24|1804.94|1125
1626680100000|2021-07-19 07:35:00|1807.57|1807.27|1807.15|1806.85|1807.74|1807.44|1806.74|1806.33|1078
1626680400000|2021-07-19 07:40:00|1807.26|1806.76|1807.07|1806.77|1807.42|1807.02|1806.32|1805.93|819
1626680700000|2021-07-19 07:45:00|1807.06|1806.76|1807.45|1807.15|1807.74|1807.38|1806.54|1806.16|795
1626681000000|2021-07-19 07:50:00|1807.46|1807.16|1807.13|1806.83|1807.9|1807.51|1807.05|1806.65|928
1626681300000|2021-07-19 07:55:00|1807.15|1806.85|1806.18|1805.88|1807.26|1806.9|1805.37|1805.01|1058
1626681600000|2021-07-19 08:00:00|1806.08|1805.78|1804.75|1804.25|1806.23|1805.86|1804.65|1804.25|967
1626681900000|2021-07-19 08:05:00|1804.76|1804.26|1804.43|1804.13|1805.03|1804.67|1804.15|1803.79|797
1626682200000|2021-07-19 08:10:00|1804.42|1804.12|1803.96|1803.66|1804.66|1804.32|1803.93|1803.57|800
1626682500000|2021-07-19 08:15:00|1803.83|1803.53|1803.16|1802.86|1804.18|1803.79|1802.83|1802.51|914
1626682800000|2021-07-19 08:20:00|1803.15|1802.85|1803.26|1802.96|1803.55|1803.18|1802.78|1802.39|835
1626683100000|2021-07-19 08:25:00|1803.27|1802.97|1803.58|1803.28|1803.82|1803.44|1803.14|1802.71|840
1626683400000|2021-07-19 08:30:00|1803.57|1803.27|1804.77|1804.47|1805.11|1804.76|1803.36|1802.97|906
1626683700000|2021-07-19 08:35:00|1804.79|1804.49|1804.16|1803.86|1805.48|1805.16|1804.04|1803.66|1119
1626684000000|2021-07-19 08:40:00|1804.14|1803.84|1805.55|1805.25|1805.55|1805.25|1803.93|1803.58|1096
1626684300000|2021-07-19 08:45:00|1805.5|1805.2|1805.24|1804.94|1806.22|1805.88|1805.03|1804.63|1157
1626684600000|2021-07-19 08:50:00|1805.22|1804.92|1804.97|1804.47|1805.53|1805.2|1804.13|1803.77|1034
1626684900000|2021-07-19 08:55:00|1804.87|1804.57|1804.56|1804.26|1805.1|1804.7|1804.24|1803.84|935
1626685200000|2021-07-19 09:00:00|1804.57|1804.27|1804.62|1804.32|1804.67|1804.37|1803.83|1803.46|729
1626685500000|2021-07-19 09:05:00|1804.64|1804.34|1803.03|1802.73|1805.08|1804.72|1802.88|1802.48|914
1626685800000|2021-07-19 09:10:00|1803.02|1802.72|1802.68|1802.38|1803.26|1802.89|1802.06|1801.65|918
1626686100000|2021-07-19 09:15:00|1802.67|1802.37|1803.05|1802.75|1803.15|1802.76|1802.27|1801.89|897
1626686400000|2021-07-19 09:20:00|1803.04|1802.74|1803.24|1802.94|1803.45|1803.06|1802.78|1802.38|803
1626686700000|2021-07-19 09:25:00|1803.33|1802.83|1804.15|1803.85|1804.51|1804.14|1803.22|1802.83|790
1626687000000|2021-07-19 09:30:00|1804.14|1803.84|1803.41|1803.11|1804.53|1804.17|1803.34|1802.97|888
1626687300000|2021-07-19 09:35:00|1803.5|1803.2|1804.05|1803.75|1804.77|1804.42|1803.41|1803.03|810
1626687600000|2021-07-19 09:40:00|1804.06|1803.76|1804.36|1804.06|1804.85|1804.5|1803.45|1803.07|971
1626687900000|2021-07-19 09:45:00|1804.38|1804.08|1804.4|1804.1|1804.7|1804.32|1803.86|1803.49|826
1626688200000|2021-07-19 09:50:00|1804.41|1804.11|1803.51|1803.21|1805.16|1804.82|1803.49|1803.17|868
1626688500000|2021-07-19 09:55:00|1803.5|1803.2|1803.32|1802.82|1803.63|1803.27|1802.9|1802.51|889
1626688800000|2021-07-19 10:00:00|1803.23|1802.93|1802.11|1801.81|1803.36|1802.99|1802.07|1801.7|1150
1626689100000|2021-07-19 10:05:00|1802.04|1801.74|1804.02|1803.52|1804.35|1804.04|1802.03|1801.65|1159
1626689400000|2021-07-19 10:10:00|1804|1803.5|1803.14|1802.84|1804.17|1803.83|1802.54|1802.13|1012
1626689700000|2021-07-19 10:15:00|1803.12|1802.82|1803.18|1802.88|1803.37|1802.97|1802.55|1802.23|794
1626690000000|2021-07-19 10:20:00|1803.11|1802.81|1803.56|1803.06|1803.76|1803.39|1802.8|1802.5|694
1626690300000|2021-07-19 10:25:00|1803.58|1803.08|1803.29|1802.99|1803.74|1803.36|1802.76|1802.36|753
1626690600000|2021-07-19 10:30:00|1803.31|1803.01|1803.75|1803.45|1803.95|1803.57|1802.89|1802.48|800
1626690900000|2021-07-19 10:35:00|1803.74|1803.44|1803.15|1802.85|1803.86|1803.45|1802.75|1802.33|745
1626691200000|2021-07-19 10:40:00|1803.14|1802.84|1803.28|1802.78|1803.56|1803.18|1802.94|1802.54|750
1626691500000|2021-07-19 10:45:00|1803.27|1802.77|1802.96|1802.66|1803.67|1803.27|1802.93|1802.49|753
1626691800000|2021-07-19 10:50:00|1802.95|1802.65|1803.75|1803.45|1803.86|1803.47|1802.79|1802.37|718
1626692100000|2021-07-19 10:55:00|1803.76|1803.46|1804.07|1803.77|1804.19|1803.82|1803.57|1803.17|699
1626692400000|2021-07-19 11:00:00|1804.12|1803.82|1803.98|1803.68|1804.89|1804.52|1803.52|1803.08|813
1626692700000|2021-07-19 11:05:00|1803.97|1803.67|1804.31|1804.01|1804.49|1804.09|1803.92|1803.52|686
1626693000000|2021-07-19 11:10:00|1804.29|1803.99|1804.16|1803.86|1804.45|1804.05|1803.62|1803.24|682
1626693300000|2021-07-19 11:15:00|1804.25|1803.75|1804.22|1803.92|1804.46|1804.06|1803.67|1803.27|689
1626693600000|2021-07-19 11:20:00|1804.21|1803.91|1804.44|1804.14|1804.62|1804.25|1804.04|1803.66|677
1626693900000|2021-07-19 11:25:00|1804.53|1804.03|1806.09|1805.79|1806.63|1806.33|1804.4|1804.03|1009
1626694200000|2021-07-19 11:30:00|1806.08|1805.78|1805.33|1805.03|1806.85|1806.55|1805.25|1804.92|1008
1626694500000|2021-07-19 11:35:00|1805.32|1805.02|1803.63|1803.33|1805.93|1805.63|1803.62|1803.23|1041
1626694800000|2021-07-19 11:40:00|1803.64|1803.34|1802.41|1802.11|1804.14|1803.84|1802.15|1801.84|1080
1626695100000|2021-07-19 11:45:00|1802.43|1802.13|1803.14|1802.84|1803.66|1803.29|1802.02|1801.63|1144
1626695400000|2021-07-19 11:50:00|1803.12|1802.82|1802.11|1801.81|1803.13|1802.83|1801.92|1801.62|1150
1626695700000|2021-07-19 11:55:00|1802.09|1801.79|1800.94|1800.44|1802.44|1802.14|1799.53|1799.16|1387
1626696000000|2021-07-19 12:00:00|1800.92|1800.42|1797.58|1797.28|1800.96|1800.53|1796.93|1796.63|1534
1626696300000|2021-07-19 12:05:00|1797.54|1797.24|1799.67|1799.17|1800.45|1800.15|1797.46|1797.13|1396
1626696600000|2021-07-19 12:10:00|1799.68|1799.18|1798.93|1798.63|1799.78|1799.39|1798.39|1798.07|1165
1626696900000|2021-07-19 12:15:00|1799|1798.5|1799.75|1799.45|1799.78|1799.48|1796.87|1796.57|1293
1626697200000|2021-07-19 12:20:00|1799.7|1799.4|1798.52|1798.02|1799.85|1799.53|1796.42|1796.03|1443
1626697500000|2021-07-19 12:25:00|1798.36|1798.06|1796.16|1795.86|1798.52|1798.2|1795.86|1795.49|1367
1626697800000|2021-07-19 12:30:00|1796.15|1795.85|1797.86|1797.56|1799.14|1798.75|1795.25|1794.86|1544
1626698100000|2021-07-19 12:35:00|1797.84|1797.54|1801.54|1801.24|1802.46|1802.02|1797.84|1797.54|1574
1626698400000|2021-07-19 12:40:00|1801.55|1801.25|1803.37|1802.87|1804.07|1803.77|1801.18|1800.81|1486
1626698700000|2021-07-19 12:45:00|1803.3|1802.8|1803.6|1803.1|1803.9|1803.57|1802.74|1802.25|1469
1626699000000|2021-07-19 12:50:00|1803.59|1803.09|1807.76|1807.26|1808.31|1807.84|1803.09|1802.67|1647
1626699300000|2021-07-19 12:55:00|1807.77|1807.27|1809.29|1808.99|1810.48|1810.1|1807.67|1807.27|1544
1626699600000|2021-07-19 13:00:00|1809.27|1808.97|1809.65|1809.15|1810.1|1809.73|1808.41|1808.11|1547
1626699900000|2021-07-19 13:05:00|1809.81|1809.31|1809.51|1809.21|1810.18|1809.8|1809.15|1808.72|1374
1626700200000|2021-07-19 13:10:00|1809.48|1809.18|1812.64|1812.34|1813.85|1813.52|1809.24|1808.84|1497
1626700500000|2021-07-19 13:15:00|1812.77|1812.47|1813.54|1813.04|1814.32|1813.97|1812.66|1812.35|1505
1626700800000|2021-07-19 13:20:00|1813.56|1813.06|1811.85|1811.55|1814.13|1813.74|1811.27|1810.97|1223
1626701100000|2021-07-19 13:25:00|1811.83|1811.53|1811.77|1811.27|1812.39|1812|1811.25|1810.91|834
1626701400000|2021-07-19 13:30:00|1811.76|1811.26|1810.67|1810.17|1812.79|1812.33|1810.26|1809.8|1110
1626701700000|2021-07-19 13:35:00|1810.69|1810.19|1810.69|1810.19|1811.71|1811.34|1810.03|1809.7|1047
1626702000000|2021-07-19 13:40:00|1810.55|1810.25|1810.72|1810.42|1810.77|1810.42|1808.76|1808.39|1065
1626702300000|2021-07-19 13:45:00|1810.8|1810.3|1812.37|1812.07|1812.52|1812.16|1810.3|1809.87|1570
1626702600000|2021-07-19 13:50:00|1812.32|1812.02|1812.53|1812.23|1813.25|1812.95|1811.15|1810.76|1626
1626702900000|2021-07-19 13:55:00|1812.52|1812.22|1815.53|1815.23|1815.83|1815.44|1812.44|1812.05|1702
1626703200000|2021-07-19 14:00:00|1815.6|1815.3|1813.28|1812.98|1815.79|1815.49|1811.52|1811.1|1763
1626703500000|2021-07-19 14:05:00|1813.27|1812.97|1812.38|1812.08|1814.17|1813.79|1811.58|1811.22|1616
1626703800000|2021-07-19 14:10:00|1812.39|1812.09|1813.39|1813.09|1813.63|1813.26|1812|1811.7|1641
1626704100000|2021-07-19 14:15:00|1813.4|1813.1|1812.34|1812.04|1814.91|1814.56|1812.31|1811.91|1756
1626704400000|2021-07-19 14:20:00|1812.3|1812|1812.43|1812.13|1813.46|1813.16|1812.08|1811.78|1795
1626704700000|2021-07-19 14:25:00|1812.53|1812.23|1814.44|1814.14|1814.67|1814.37|1812.18|1811.82|1680
1626705000000|2021-07-19 14:30:00|1814.4|1814.1|1813.93|1813.63|1814.63|1814.31|1813.46|1813.1|1482
1626705300000|2021-07-19 14:35:00|1814.08|1813.58|1814.31|1814.01|1815.01|1814.61|1813.95|1813.58|1488
1626705600000|2021-07-19 14:40:00|1814.3|1814|1814.52|1814.22|1815.26|1814.87|1814.02|1813.61|1502
1626705900000|2021-07-19 14:45:00|1814.53|1814.23|1812.18|1811.88|1814.93|1814.59|1811.94|1811.62|1613
1626706200000|2021-07-19 14:50:00|1812.2|1811.9|1811.04|1810.74|1812.83|1812.44|1810.99|1810.69|1327
1626706500000|2021-07-19 14:55:00|1811.06|1810.76|1811.6|1811.3|1812.66|1812.25|1811|1810.64|1255
1626706800000|2021-07-19 15:00:00|1811.62|1811.32|1809.44|1808.94|1811.93|1811.58|1809.29|1808.92|1478
1626707100000|2021-07-19 15:05:00|1809.37|1809.07|1808.46|1808.16|1809.39|1809.07|1807.23|1806.89|1536
1626707400000|2021-07-19 15:10:00|1808.48|1808.18|1807.65|1807.35|1808.98|1808.62|1807.45|1807.06|1269
1626707700000|2021-07-19 15:15:00|1807.64|1807.34|1806.37|1805.87|1807.74|1807.37|1805.95|1805.57|1152
1626708000000|2021-07-19 15:20:00|1806.38|1805.88|1806.23|1805.73|1806.73|1806.33|1805.8|1805.46|994
1626708300000|2021-07-19 15:25:00|1806.22|1805.72|1806.33|1805.83|1806.55|1806.25|1805.09|1804.66|1113
1626708600000|2021-07-19 15:30:00|1806.24|1805.94|1806.12|1805.62|1807.84|1807.54|1805.91|1805.53|1310
1626708900000|2021-07-19 15:35:00|1806.11|1805.61|1806.2|1805.7|1806.78|1806.41|1805.54|1805.12|1225
1626709200000|2021-07-19 15:40:00|1806.19|1805.69|1806.42|1806.12|1806.86|1806.5|1805.66|1805.26|958
1626709500000|2021-07-19 15:45:00|1806.41|1806.11|1807.88|1807.58|1808.13|1807.83|1806.31|1805.91|1094
1626709800000|2021-07-19 15:50:00|1807.93|1807.63|1808.77|1808.47|1808.87|1808.5|1807.83|1807.5|1312
1626710100000|2021-07-19 15:55:00|1808.76|1808.46|1808.53|1808.23|1809.62|1809.25|1808.27|1807.9|1226
1626710400000|2021-07-19 16:00:00|1808.54|1808.24|1808.19|1807.69|1809.08|1808.69|1807.93|1807.59|1192
1626710700000|2021-07-19 16:05:00|1808.2|1807.7|1807.43|1807.13|1808.45|1808.05|1807.42|1807.06|1049
1626711000000|2021-07-19 16:10:00|1807.46|1807.16|1807.41|1806.91|1808.71|1808.38|1807.16|1806.77|1229
1626711300000|2021-07-19 16:15:00|1807.39|1806.89|1806.11|1805.81|1807.71|1807.3|1806.02|1805.64|1009
1626711600000|2021-07-19 16:20:00|1806.03|1805.73|1807.44|1806.94|1807.94|1807.53|1805.92|1805.53|863
1626711900000|2021-07-19 16:25:00|1807.55|1807.05|1808.79|1808.29|1808.81|1808.39|1807.11|1806.69|945
1626712200000|2021-07-19 16:30:00|1808.8|1808.3|1808.14|1807.64|1808.92|1808.56|1807.98|1807.56|894
1626712500000|2021-07-19 16:35:00|1808.11|1807.61|1808.84|1808.54|1809.04|1808.66|1807.84|1807.46|716
1626712800000|2021-07-19 16:40:00|1808.8|1808.5|1808.45|1807.95|1808.94|1808.58|1807.31|1806.95|827
1626713100000|2021-07-19 16:45:00|1808.46|1807.96|1808.66|1808.36|1809.28|1808.85|1808.45|1807.96|730
1626713400000|2021-07-19 16:50:00|1808.68|1808.38|1808.83|1808.33|1809.08|1808.67|1808.37|1807.99|802
1626713700000|2021-07-19 16:55:00|1808.84|1808.34|1809.12|1808.62|1809.41|1808.99|1808.38|1807.96|759
1626714000000|2021-07-19 17:00:00|1809.13|1808.63|1809.22|1808.72|1809.9|1809.48|1808.4|1807.98|869
1626714300000|2021-07-19 17:05:00|1809.2|1808.7|1809.13|1808.83|1809.27|1808.88|1808.55|1808.16|738
1626714600000|2021-07-19 17:10:00|1809.12|1808.82|1808.73|1808.23|1809.38|1808.98|1808.54|1808.18|615
1626714900000|2021-07-19 17:15:00|1808.6|1808.3|1808.78|1808.28|1809.24|1808.83|1808.54|1808.11|624
1626715200000|2021-07-19 17:20:00|1808.76|1808.26|1809.43|1809.13|1809.51|1809.16|1808.67|1808.18|613
1626715500000|2021-07-19 17:25:00|1809.42|1809.12|1809.31|1809.01|1809.75|1809.35|1808.07|1807.77|842
1626715800000|2021-07-19 17:30:00|1809.24|1808.94|1808.81|1808.51|1809.52|1809.17|1808.56|1808.17|725
1626716100000|2021-07-19 17:35:00|1808.83|1808.53|1808.5|1808.2|1809.08|1808.73|1808.45|1808.06|723
1626716400000|2021-07-19 17:40:00|1808.49|1808.19|1808.67|1808.37|1809.28|1808.98|1808.43|1808.05|713
1626716700000|2021-07-19 17:45:00|1808.64|1808.34|1808.4|1808.1|1808.95|1808.6|1808.35|1807.99|597
1626717000000|2021-07-19 17:50:00|1808.39|1808.09|1808.03|1807.73|1808.51|1808.13|1807.6|1807.3|704
1626717300000|2021-07-19 17:55:00|1808.05|1807.75|1807.82|1807.52|1808.87|1808.51|1807.69|1807.29|806
1626717600000|2021-07-19 18:00:00|1807.85|1807.55|1807.66|1807.16|1808.13|1807.82|1807.44|1807.05|713
1626717900000|2021-07-19 18:05:00|1807.67|1807.17|1807.8|1807.3|1808.1|1807.75|1807.65|1807.17|818
1626718200000|2021-07-19 18:10:00|1807.81|1807.31|1807.87|1807.37|1808.11|1807.72|1807.37|1806.98|828
1626718500000|2021-07-19 18:15:00|1807.84|1807.54|1808.44|1807.94|1808.45|1808.05|1807.78|1807.42|692
1626718800000|2021-07-19 18:20:00|1808.48|1807.98|1808|1807.5|1808.51|1808.05|1807.98|1807.5|509
1626719100000|2021-07-19 18:25:00|1808.02|1807.52|1808.14|1807.84|1808.68|1808.27|1807.91|1807.5|490
1626719400000|2021-07-19 18:30:00|1808.15|1807.85|1807.87|1807.37|1808.47|1808.08|1807.58|1807.18|484
1626719700000|2021-07-19 18:35:00|1807.88|1807.38|1808|1807.5|1808.18|1807.72|1807.66|1807.28|495
1626720000000|2021-07-19 18:40:00|1808.01|1807.51|1808.07|1807.57|1808.1|1807.7|1807.6|1807.19|404
1626720300000|2021-07-19 18:45:00|1808.04|1807.54|1808.08|1807.58|1808.45|1808.07|1807.85|1807.49|527
1626720600000|2021-07-19 18:50:00|1808.07|1807.57|1807.9|1807.4|1808.13|1807.63|1807.78|1807.32|435
1626720900000|2021-07-19 18:55:00|1807.84|1807.34|1807.91|1807.41|1808.19|1807.69|1807.71|1807.31|639
1626721200000|2021-07-19 19:00:00|1807.75|1807.45|1808.4|1807.9|1808.48|1808.08|1807.64|1807.16|785
1626721500000|2021-07-19 19:05:00|1808.41|1807.91|1808.11|1807.61|1808.47|1808.05|1808|1807.57|594
1626721800000|2021-07-19 19:10:00|1808.13|1807.63|1807.89|1807.39|1808.17|1807.75|1807.8|1807.38|380
1626722100000|2021-07-19 19:15:00|1807.88|1807.38|1807.84|1807.34|1808.04|1807.57|1807.6|1807.21|397
1626722400000|2021-07-19 19:20:00|1807.83|1807.33|1807.49|1807.19|1808.02|1807.52|1807.38|1807.01|457
1626722700000|2021-07-19 19:25:00|1807.5|1807.2|1807.33|1806.83|1807.83|1807.4|1807.16|1806.72|536
1626723000000|2021-07-19 19:30:00|1807.32|1806.82|1808.49|1807.99|1808.6|1808.2|1807.32|1806.82|599
1626723300000|2021-07-19 19:35:00|1808.5|1808|1809.35|1809.05|1809.45|1809.05|1808.38|1807.96|648
1626723600000|2021-07-19 19:40:00|1809.34|1809.04|1810.54|1810.04|1810.76|1810.36|1809.32|1808.93|608
1626723900000|2021-07-19 19:45:00|1810.53|1810.03|1811.56|1811.06|1811.64|1811.15|1810.53|1810.03|653
1626724200000|2021-07-19 19:50:00|1811.38|1811.08|1812|1811.5|1812.2|1811.77|1811.34|1810.96|653
1626724500000|2021-07-19 19:55:00|1812.04|1811.54|1812.48|1811.98|1812.48|1812.06|1811.66|1811.27|723
1626724800000|2021-07-19 20:00:00|1812.54|1812.04|1811.59|1811.09|1812.55|1812.23|1811.4|1811|462
1626725100000|2021-07-19 20:05:00|1811.6|1811.1|1811.71|1811.21|1811.78|1811.33|1811.31|1810.95|230
1626725400000|2021-07-19 20:10:00|1811.7|1811.2|1811.8|1811.3|1811.85|1811.43|1811.64|1811.2|190
1626725700000|2021-07-19 20:15:00|1811.81|1811.31|1811.59|1811.09|1811.84|1811.42|1811.56|1811.06|170
1626726000000|2021-07-19 20:20:00|1811.6|1811.1|1811.92|1811.42|1811.93|1811.52|1811.43|1810.93|202
1626726300000|2021-07-19 20:25:00|1811.91|1811.41|1811.98|1811.48|1812.18|1811.68|1811.84|1811.38|163
1626726600000|2021-07-19 20:30:00|1811.96|1811.46|1812.83|1812.33|1812.85|1812.35|1811.95|1811.45|207
1626726900000|2021-07-19 20:35:00|1812.85|1812.35|1812.54|1812.04|1812.87|1812.37|1812.5|1812|245
1626727200000|2021-07-19 20:40:00|1812.55|1812.05|1812.55|1812.05|1812.64|1812.14|1812.31|1811.88|215
1626727500000|2021-07-19 20:45:00|1812.48|1811.98|1813.45|1812.95|1813.62|1813.2|1812.3|1811.8|432
1626727800000|2021-07-19 20:50:00|1813.43|1812.93|1813.03|1812.53|1813.53|1813.23|1812.69|1812.19|440
1626728100000|2021-07-19 20:55:00|1813.05|1812.55|1812.85|1812.35|1813.64|1813.14|1812.85|1812.35|415
1626732000000|2021-07-19 22:00:00|1813.19|1812.69|1812.98|1812.48|1813.43|1812.93|1812.98|1812.48|211
1626732300000|2021-07-19 22:05:00|1812.97|1812.47|1812.39|1812.09|1813.06|1812.56|1812.34|1812.02|184
1626732600000|2021-07-19 22:10:00|1812.35|1812.05|1812.52|1812.02|1812.72|1812.35|1812.35|1811.92|195
1626732900000|2021-07-19 22:15:00|1812.51|1812.01|1812.47|1811.97|1812.62|1812.21|1812.27|1811.91|116
1626733200000|2021-07-19 22:20:00|1812.48|1811.98|1812.54|1812.04|1812.66|1812.23|1812.33|1811.93|97
1626733500000|2021-07-19 22:25:00|1812.55|1812.05|1812.73|1812.23|1812.87|1812.4|1812.46|1811.96|106
1626733800000|2021-07-19 22:30:00|1812.74|1812.24|1812.56|1812.06|1812.74|1812.34|1812.35|1811.98|180
1626734100000|2021-07-19 22:35:00|1812.55|1812.05|1812.27|1811.77|1812.56|1812.12|1812.14|1811.75|164
1626734400000|2021-07-19 22:40:00|1812.26|1811.76|1812.58|1812.08|1812.68|1812.18|1812.23|1811.73|135
1626734700000|2021-07-19 22:45:00|1812.56|1812.06|1812.52|1812.02|1812.77|1812.27|1812.45|1811.95|175
1626735000000|2021-07-19 22:50:00|1812.51|1812.01|1812.48|1811.98|1812.66|1812.25|1812.39|1811.89|169
1626735300000|2021-07-19 22:55:00|1812.47|1811.97|1812.36|1811.86|1812.56|1812.14|1812.34|1811.84|130
1626735600000|2021-07-19 23:00:00|1812.45|1811.95|1812.56|1812.06|1812.81|1812.31|1812.32|1811.95|247
1626735900000|2021-07-19 23:05:00|1812.64|1812.14|1812.7|1812.2|1812.83|1812.37|1812.4|1812|193
1626736200000|2021-07-19 23:10:00|1812.71|1812.21|1812.24|1811.74|1812.77|1812.27|1812.22|1811.72|173
1626736500000|2021-07-19 23:15:00|1812.25|1811.75|1811.99|1811.49|1812.37|1811.97|1811.98|1811.48|151
1626736800000|2021-07-19 23:20:00|1812|1811.5|1811.91|1811.41|1812.21|1811.71|1811.74|1811.32|159
1626737100000|2021-07-19 23:25:00|1811.95|1811.45|1812.29|1811.79|1812.37|1811.97|1811.73|1811.33|181
1626737400000|2021-07-19 23:30:00|1812.28|1811.78|1812.14|1811.64|1812.36|1811.88|1811.87|1811.46|202
1626737700000|2021-07-19 23:35:00|1812.15|1811.65|1811.79|1811.49|1812.19|1811.74|1811.63|1811.25|180
1626738000000|2021-07-19 23:40:00|1811.78|1811.48|1811.71|1811.41|1812.14|1811.8|1811.6|1811.19|233
1626738300000|2021-07-19 23:45:00|1811.82|1811.32|1811.31|1810.81|1811.87|1811.57|1811.19|1810.79|268
1626738600000|2021-07-19 23:50:00|1811.24|1810.74|1811.09|1810.59|1811.47|1811.04|1810.97|1810.57|339
1626738900000|2021-07-19 23:55:00|1811.1|1810.6|1811.76|1811.26|1811.79|1811.29|1811.05|1810.56|367
1626739200000|2021-07-20 00:00:00|1811.73|1811.23|1812.95|1812.45|1813.06|1812.56|1811.73|1811.23|633
1626739500000|2021-07-20 00:05:00|1812.94|1812.44|1813.05|1812.75|1813.33|1812.91|1812.74|1812.33|403
1626739800000|2021-07-20 00:10:00|1813.16|1812.66|1813.88|1813.38|1813.92|1813.43|1812.86|1812.43|331
1626740100000|2021-07-20 00:15:00|1813.89|1813.39|1813.49|1812.99|1814.32|1813.91|1813.4|1812.98|303
1626740400000|2021-07-20 00:20:00|1813.48|1812.98|1813.59|1813.29|1813.76|1813.38|1813.18|1812.88|308
1626740700000|2021-07-20 00:25:00|1813.61|1813.31|1813.87|1813.57|1814.45|1814.03|1813.61|1813.19|285
1626741000000|2021-07-20 00:30:00|1813.86|1813.56|1813.62|1813.12|1814.25|1813.86|1813.33|1812.93|425
1626741300000|2021-07-20 00:35:00|1813.6|1813.3|1813.91|1813.41|1813.92|1813.54|1813.44|1813.02|256
1626741600000|2021-07-20 00:40:00|1813.78|1813.48|1813.93|1813.63|1814.36|1813.96|1813.72|1813.31|348
1626741900000|2021-07-20 00:45:00|1813.92|1813.62|1813.25|1812.75|1814.04|1813.63|1813.04|1812.64|332
1626742200000|2021-07-20 00:50:00|1813.24|1812.94|1813.28|1812.98|1813.66|1813.29|1813.16|1812.73|430
1626742500000|2021-07-20 00:55:00|1813.27|1812.97|1813.68|1813.18|1813.75|1813.35|1813.15|1812.76|386
1626742800000|2021-07-20 01:00:00|1813.67|1813.17|1815.95|1815.45|1816.29|1815.82|1813.38|1813.08|1374
1626743100000|2021-07-20 01:05:00|1815.96|1815.46|1816.21|1815.71|1816.26|1815.9|1814.98|1814.61|967
1626743400000|2021-07-20 01:10:00|1816.22|1815.72|1816.2|1815.9|1816.48|1816.07|1814.98|1814.58|879
1626743700000|2021-07-20 01:15:00|1816.18|1815.88|1816.23|1815.93|1816.67|1816.28|1815.92|1815.52|693
1626744000000|2021-07-20 01:20:00|1816.24|1815.94|1816.08|1815.58|1816.94|1816.56|1815.72|1815.32|644
1626744300000|2021-07-20 01:25:00|1816.1|1815.6|1816.05|1815.55|1816.75|1816.33|1815.76|1815.34|527
1626744600000|2021-07-20 01:30:00|1816.06|1815.56|1816.92|1816.42|1817.37|1816.96|1816.03|1815.56|828
1626744900000|2021-07-20 01:35:00|1816.91|1816.41|1817.38|1817.08|1818.11|1817.71|1816.76|1816.36|709
1626745200000|2021-07-20 01:40:00|1817.41|1817.11|1818.33|1817.83|1818.42|1818.07|1817.1|1816.73|759
1626745500000|2021-07-20 01:45:00|1818.32|1817.82|1817.38|1817.08|1818.62|1818.25|1817.36|1817.04|637
1626745800000|2021-07-20 01:50:00|1817.53|1817.23|1817.91|1817.61|1818.49|1818.05|1817.36|1816.92|661
1626746100000|2021-07-20 01:55:00|1817.92|1817.62|1817.95|1817.45|1818.08|1817.73|1817.45|1817.03|567
1626746400000|2021-07-20 02:00:00|1817.77|1817.47|1818.81|1818.51|1818.99|1818.62|1817.76|1817.46|713
1626746700000|2021-07-20 02:05:00|1818.88|1818.38|1818.8|1818.5|1819.14|1818.76|1818.41|1818.02|626
1626747000000|2021-07-20 02:10:00|1818.83|1818.53|1819.25|1818.75|1819.36|1818.98|1818.77|1818.37|582
1626747300000|2021-07-20 02:15:00|1819.24|1818.74|1818.91|1818.41|1819.43|1819.04|1818.59|1818.19|465
1626747600000|2021-07-20 02:20:00|1818.9|1818.4|1818.34|1818.04|1819.01|1818.61|1818.22|1817.85|476
1626747900000|2021-07-20 02:25:00|1818.45|1817.95|1818.43|1818.13|1818.51|1818.14|1818.22|1817.85|396
1626748200000|2021-07-20 02:30:00|1818.42|1818.12|1817.3|1817|1819.03|1818.62|1817.13|1816.77|914
1626748500000|2021-07-20 02:35:00|1817.31|1817.01|1818.08|1817.58|1818.27|1817.96|1817.24|1816.89|533
1626748800000|2021-07-20 02:40:00|1818.07|1817.57|1818.65|1818.35|1818.76|1818.4|1818.05|1817.57|642
1626749100000|2021-07-20 02:45:00|1818.75|1818.25|1817.08|1816.78|1818.75|1818.3|1816.82|1816.42|1092
1626749400000|2021-07-20 02:50:00|1817.04|1816.74|1817.01|1816.51|1817.45|1817.1|1816.76|1816.38|565
1626749700000|2021-07-20 02:55:00|1817.02|1816.52|1817.08|1816.58|1817.55|1817.17|1816.79|1816.43|577
1626750000000|2021-07-20 03:00:00|1817.09|1816.59|1816.02|1815.52|1817.21|1816.81|1815.68|1815.3|702
1626750300000|2021-07-20 03:05:00|1815.95|1815.65|1817.12|1816.62|1817.42|1817.04|1815.71|1815.31|594
1626750600000|2021-07-20 03:10:00|1817.13|1816.63|1817.99|1817.69|1818.4|1818.06|1817.01|1816.62|739
1626750900000|2021-07-20 03:15:00|1818.09|1817.59|1817.91|1817.41|1818.09|1817.71|1817.32|1816.94|533
1626751200000|2021-07-20 03:20:00|1817.9|1817.4|1817.81|1817.51|1818.16|1817.78|1817.59|1817.21|543
1626751500000|2021-07-20 03:25:00|1817.8|1817.5|1817.89|1817.39|1818.26|1817.84|1817.49|1817.11|574
1626751800000|2021-07-20 03:30:00|1817.88|1817.38|1816.89|1816.59|1817.89|1817.48|1816.48|1816.05|701
1626752100000|2021-07-20 03:35:00|1816.92|1816.62|1817|1816.5|1817.23|1816.83|1816.53|1816.2|469
1626752400000|2021-07-20 03:40:00|1817.01|1816.51|1817.77|1817.27|1817.77|1817.38|1816.87|1816.49|519
1626752700000|2021-07-20 03:45:00|1817.76|1817.26|1817.77|1817.27|1818|1817.61|1817.4|1817.07|526
1626753000000|2021-07-20 03:50:00|1817.79|1817.29|1817.77|1817.27|1817.8|1817.47|1817.44|1817.08|258
1626753300000|2021-07-20 03:55:00|1817.76|1817.26|1817.56|1817.06|1817.79|1817.37|1817.33|1816.95|330
1626753600000|2021-07-20 04:00:00|1817.57|1817.07|1817.28|1816.78|1817.66|1817.27|1817.13|1816.73|366
1626753900000|2021-07-20 04:05:00|1817.13|1816.83|1817.36|1816.86|1817.4|1817|1817.11|1816.66|165
1626754200000|2021-07-20 04:10:00|1817.35|1816.85|1817.44|1816.94|1817.46|1817.05|1816.98|1816.57|243
1626754500000|2021-07-20 04:15:00|1817.45|1816.95|1817.47|1816.97|1817.79|1817.36|1817.35|1816.94|373
1626754800000|2021-07-20 04:20:00|1817.35|1817.05|1817|1816.5|1817.76|1817.36|1816.87|1816.49|381
1626755100000|2021-07-20 04:25:00|1816.94|1816.64|1816.88|1816.58|1817.13|1816.73|1816.73|1816.32|338
1626755400000|2021-07-20 04:30:00|1816.98|1816.48|1817.06|1816.76|1817.17|1816.81|1816.81|1816.41|331
1626755700000|2021-07-20 04:35:00|1817.16|1816.66|1817.18|1816.88|1817.31|1816.92|1816.89|1816.51|340
1626756000000|2021-07-20 04:40:00|1817.14|1816.84|1817.36|1816.86|1817.44|1817.04|1816.97|1816.61|353
1626756300000|2021-07-20 04:45:00|1817.35|1816.85|1817.5|1817.2|1817.74|1817.33|1816.99|1816.59|342
1626756600000|2021-07-20 04:50:00|1817.52|1817.22|1817.5|1817.2|1817.77|1817.34|1817.3|1816.9|298
1626756900000|2021-07-20 04:55:00|1817.59|1817.09|1818.1|1817.6|1818.5|1818.11|1817.5|1817.09|412
1626757200000|2021-07-20 05:00:00|1818.13|1817.63|1817.86|1817.36|1818.16|1817.77|1817.43|1817.05|392
1626757500000|2021-07-20 05:05:00|1817.85|1817.35|1818.25|1817.75|1818.43|1818.1|1817.63|1817.32|294
1626757800000|2021-07-20 05:10:00|1818.26|1817.76|1818.04|1817.74|1818.4|1818.01|1817.8|1817.43|358
1626758100000|2021-07-20 05:15:00|1818.1|1817.8|1817.46|1816.96|1818.19|1817.81|1817.31|1816.92|416
1626758400000|2021-07-20 05:20:00|1817.48|1816.98|1817.2|1816.9|1817.78|1817.4|1817.12|1816.74|437
1626758700000|2021-07-20 05:25:00|1817.3|1816.8|1816.29|1815.99|1817.32|1816.82|1816.26|1815.87|409
1626759000000|2021-07-20 05:30:00|1816.23|1815.93|1816.88|1816.58|1817.32|1816.93|1815.92|1815.53|546
1626759300000|2021-07-20 05:35:00|1816.98|1816.48|1816.18|1815.68|1817.74|1817.33|1815.45|1815.02|688
1626759600000|2021-07-20 05:40:00|1816.09|1815.79|1815.3|1815|1816.18|1815.79|1815.19|1814.83|617
1626759900000|2021-07-20 05:45:00|1815.32|1815.02|1815.73|1815.43|1815.9|1815.49|1814.8|1814.46|628
1626760200000|2021-07-20 05:50:00|1815.75|1815.45|1815.81|1815.31|1815.87|1815.48|1815.28|1814.91|373
1626760500000|2021-07-20 05:55:00|1815.8|1815.3|1815.65|1815.15|1816.15|1815.72|1815.52|1815.12|525
1626760800000|2021-07-20 06:00:00|1815.68|1815.18|1815.64|1815.34|1816.62|1816.26|1815.04|1814.65|1072
1626761100000|2021-07-20 06:05:00|1815.66|1815.36|1816.31|1815.81|1816.34|1815.93|1814.97|1814.61|773
1626761400000|2021-07-20 06:10:00|1816.18|1815.88|1815.96|1815.46|1816.45|1816.14|1815.48|1815.15|751
1626761700000|2021-07-20 06:15:00|1815.97|1815.47|1816.68|1816.38|1816.77|1816.41|1815.82|1815.44|773
1626762000000|2021-07-20 06:20:00|1816.66|1816.36|1816.77|1816.47|1817.98|1817.63|1816.66|1816.23|960
1626762300000|2021-07-20 06:25:00|1816.78|1816.48|1817.37|1816.87|1817.58|1817.18|1816.55|1816.15|729
1626762600000|2021-07-20 06:30:00|1817.38|1816.88|1817.41|1817.11|1817.75|1817.34|1817.17|1816.8|722
1626762900000|2021-07-20 06:35:00|1817.39|1817.09|1817.33|1817.03|1817.79|1817.42|1816.99|1816.62|714
1626763200000|2021-07-20 06:40:00|1817.34|1817.04|1817.53|1817.03|1817.86|1817.46|1817.14|1816.71|698
1626763500000|2021-07-20 06:45:00|1817.52|1817.02|1817|1816.7|1817.75|1817.38|1816.98|1816.6|652
1626763800000|2021-07-20 06:50:00|1816.96|1816.66|1815.84|1815.34|1817.33|1816.93|1815.7|1815.31|842
1626764100000|2021-07-20 06:55:00|1815.74|1815.44|1815.4|1815.1|1815.94|1815.53|1815.13|1814.77|1056
1626764400000|2021-07-20 07:00:00|1815.34|1815.04|1815.35|1814.85|1815.99|1815.58|1814.64|1814.29|1227
1626764700000|2021-07-20 07:05:00|1815.36|1814.86|1816.65|1816.35|1816.89|1816.53|1814.81|1814.44|1066
1626765000000|2021-07-20 07:10:00|1816.73|1816.23|1816.9|1816.6|1817.7|1817.37|1816.27|1815.89|1092
1626765300000|2021-07-20 07:15:00|1817|1816.7|1816.29|1815.99|1817.37|1817|1815.42|1815.03|1056
1626765600000|2021-07-20 07:20:00|1816.31|1816.01|1816.33|1816.03|1817.08|1816.69|1816.15|1815.77|778
1626765900000|2021-07-20 07:25:00|1816.32|1816.02|1816.1|1815.8|1816.63|1816.28|1815.97|1815.58|754
1626766200000|2021-07-20 07:30:00|1816.08|1815.78|1815.88|1815.58|1816.55|1816.16|1815.57|1815.16|817
1626766500000|2021-07-20 07:35:00|1815.98|1815.48|1815.31|1814.81|1816|1815.58|1814.83|1814.43|687
1626766800000|2021-07-20 07:40:00|1815.33|1814.83|1814.79|1814.49|1815.69|1815.29|1814.59|1814.29|757
1626767100000|2021-07-20 07:45:00|1814.9|1814.4|1815.38|1815.08|1815.65|1815.35|1813.78|1813.48|1041
1626767400000|2021-07-20 07:50:00|1815.36|1815.06|1815.12|1814.82|1815.39|1815.09|1814.86|1814.52|789
1626767700000|2021-07-20 07:55:00|1815.21|1814.71|1814.08|1813.78|1815.29|1814.89|1813.95|1813.58|814
1626768000000|2021-07-20 08:00:00|1814.07|1813.77|1813.18|1812.88|1814.15|1813.79|1812.75|1812.39|1072
1626768300000|2021-07-20 08:05:00|1813.13|1812.83|1812.18|1811.88|1813.34|1812.97|1812.13|1811.75|989
1626768600000|2021-07-20 08:10:00|1812.19|1811.89|1813.92|1813.42|1814.12|1813.73|1812.09|1811.76|1037
1626768900000|2021-07-20 08:15:00|1813.82|1813.52|1813.39|1812.89|1813.99|1813.57|1812.97|1812.67|662
1626769200000|2021-07-20 08:20:00|1813.32|1813.02|1813.3|1813|1813.39|1813.03|1812.43|1812.04|640
1626769500000|2021-07-20 08:25:00|1813.33|1813.03|1814|1813.5|1814.05|1813.67|1813.24|1812.82|554
1626769800000|2021-07-20 08:30:00|1813.89|1813.59|1813.19|1812.69|1813.99|1813.64|1812.86|1812.46|581
1626770100000|2021-07-20 08:35:00|1812.99|1812.7|1812.79|1812.49|1813.1|1812.71|1812.59|1812.2|647
1626770400000|2021-07-20 08:40:00|1812.78|1812.48|1812.53|1812.23|1813.08|1812.7|1812.33|1811.92|604
1626770700000|2021-07-20 08:45:00|1812.61|1812.11|1812.25|1811.75|1812.69|1812.32|1811.95|1811.54|694
1626771000000|2021-07-20 08:50:00|1812.24|1811.74|1813.46|1813.16|1813.76|1813.37|1811.91|1811.61|810
1626771300000|2021-07-20 08:55:00|1813.45|1813.15|1813.45|1812.95|1813.77|1813.39|1812.94|1812.57|672
1626771600000|2021-07-20 09:00:00|1813.44|1812.94|1815.09|1814.59|1815.09|1814.74|1812.8|1812.41|790
1626771900000|2021-07-20 09:05:00|1815.1|1814.6|1814.87|1814.57|1815.28|1814.91|1814.33|1813.93|606
1626772200000|2021-07-20 09:10:00|1814.88|1814.58|1815.92|1815.62|1816.01|1815.63|1814.59|1814.22|675
1626772500000|2021-07-20 09:15:00|1815.9|1815.6|1815.23|1814.73|1816.3|1815.91|1814.64|1814.26|874
1626772800000|2021-07-20 09:20:00|1815.21|1814.71|1815.22|1814.72|1815.55|1815.16|1814.97|1814.58|605
1626773100000|2021-07-20 09:25:00|1815.18|1814.68|1815.7|1815.4|1815.9|1815.5|1815.05|1814.65|675
1626773400000|2021-07-20 09:30:00|1815.71|1815.41|1816.21|1815.71|1816.41|1816.02|1815.41|1815.09|707
1626773700000|2021-07-20 09:35:00|1816.24|1815.74|1815.99|1815.49|1816.6|1816.23|1815.74|1815.39|619
1626774000000|2021-07-20 09:40:00|1816|1815.5|1816.18|1815.88|1817.03|1816.64|1815.88|1815.48|793
1626774300000|2021-07-20 09:45:00|1816.17|1815.87|1817.29|1816.99|1817.53|1817.18|1816.17|1815.79|1020
1626774600000|2021-07-20 09:50:00|1817.41|1817.11|1818.14|1817.64|1818.23|1817.85|1817.02|1816.72|894
1626774900000|2021-07-20 09:55:00|1818.04|1817.74|1816.43|1815.93|1818.2|1817.81|1816.3|1815.92|977
1626775200000|2021-07-20 10:00:00|1816.44|1815.94|1817.11|1816.81|1817.23|1816.87|1815.92|1815.52|1017
1626775500000|2021-07-20 10:05:00|1817.21|1816.71|1817.27|1816.97|1817.56|1817.19|1816.55|1816.18|818
1626775800000|2021-07-20 10:10:00|1817.26|1816.96|1817.17|1816.67|1817.55|1817.18|1816.22|1815.88|939
1626776100000|2021-07-20 10:15:00|1817.19|1816.69|1817.51|1817.21|1817.61|1817.27|1816.91|1816.52|817
1626776400000|2021-07-20 10:20:00|1817.52|1817.22|1818.51|1818.21|1819.38|1818.96|1816.23|1815.85|1157
1626776700000|2021-07-20 10:25:00|1818.53|1818.23|1816.74|1816.44|1818.74|1818.35|1816.73|1816.36|858
1626777000000|2021-07-20 10:30:00|1816.73|1816.43|1817.46|1816.96|1817.74|1817.35|1816.69|1816.32|634
1626777300000|2021-07-20 10:35:00|1817.47|1816.97|1817.86|1817.36|1817.94|1817.56|1817.11|1816.71|629
1626777600000|2021-07-20 10:40:00|1817.88|1817.38|1817.19|1816.69|1817.99|1817.6|1817.04|1816.64|604
1626777900000|2021-07-20 10:45:00|1817.2|1816.7|1816.52|1816.22|1817.54|1817.14|1816.22|1815.83|699
1626778200000|2021-07-20 10:50:00|1816.51|1816.21|1816.65|1816.35|1817.52|1817.15|1816.33|1815.93|710
1626778500000|2021-07-20 10:55:00|1816.64|1816.34|1815.42|1815.12|1817.6|1817.3|1815.15|1814.82|1005
1626778800000|2021-07-20 11:00:00|1815.38|1815.08|1816.52|1816.22|1817.36|1816.97|1815.18|1814.77|941
1626779100000|2021-07-20 11:05:00|1816.59|1816.09|1816.4|1816.1|1816.67|1816.37|1815.34|1815.04|970
1626779400000|2021-07-20 11:10:00|1816.43|1816.13|1815.62|1815.32|1817|1816.63|1815.6|1815.23|749
1626779700000|2021-07-20 11:15:00|1815.63|1815.33|1818.23|1817.73|1818.27|1817.86|1815.44|1815.08|875
1626780000000|2021-07-20 11:20:00|1818.22|1817.72|1816.39|1816.09|1818.32|1818.01|1816.1|1815.7|977
1626780300000|2021-07-20 11:25:00|1816.4|1816.1|1816.28|1815.98|1816.9|1816.5|1815.74|1815.38|803
1626780600000|2021-07-20 11:30:00|1816.29|1815.99|1816.98|1816.68|1817.55|1817.17|1816.17|1815.86|1046
1626780900000|2021-07-20 11:35:00|1816.97|1816.67|1817.7|1817.4|1817.88|1817.49|1815.35|1814.96|1093
1626781200000|2021-07-20 11:40:00|1817.8|1817.3|1817.81|1817.51|1818.47|1818.06|1817.33|1816.93|843
1626781500000|2021-07-20 11:45:00|1817.8|1817.5|1817.19|1816.89|1817.94|1817.54|1817.04|1816.64|610
1626781800000|2021-07-20 11:50:00|1817.2|1816.9|1817.53|1817.23|1818.13|1817.8|1817.14|1816.75|811
1626782100000|2021-07-20 11:55:00|1817.52|1817.22|1818.02|1817.72|1819.28|1818.98|1816.99|1816.61|992
1626782400000|2021-07-20 12:00:00|1818.01|1817.71|1818.6|1818.3|1820|1819.64|1817.12|1816.62|1346
1626782700000|2021-07-20 12:05:00|1818.62|1818.32|1817.86|1817.36|1818.79|1818.4|1815.85|1815.54|1242
1626783000000|2021-07-20 12:10:00|1817.73|1817.43|1817.48|1816.98|1818.25|1817.85|1817.37|1816.96|786
1626783300000|2021-07-20 12:15:00|1817.38|1817.08|1816.44|1816.14|1817.9|1817.52|1816.44|1816.14|1072
1626783600000|2021-07-20 12:20:00|1816.47|1816.17|1817.24|1816.74|1817.46|1817.12|1815.89|1815.53|1214
1626783900000|2021-07-20 12:25:00|1817.1|1816.8|1817.44|1816.94|1817.75|1817.4|1816.68|1816.27|914
1626784200000|2021-07-20 12:30:00|1817.46|1816.96|1819.41|1819.11|1819.77|1819.38|1817.22|1816.84|1296
1626784500000|2021-07-20 12:35:00|1819.44|1819.14|1822.71|1822.41|1822.9|1822.6|1819.33|1819.03|1668
1626784800000|2021-07-20 12:40:00|1822.73|1822.43|1822.45|1822.15|1823.36|1823.05|1821.65|1821.25|1477
1626785100000|2021-07-20 12:45:00|1822.57|1822.27|1823.02|1822.72|1823.75|1823.39|1822.51|1822.14|1416
1626785400000|2021-07-20 12:50:00|1823.03|1822.73|1824.01|1823.71|1824.28|1823.98|1822.86|1822.45|1253
1626785700000|2021-07-20 12:55:00|1824.03|1823.73|1823.02|1822.72|1824.31|1823.91|1822.74|1822.36|1330
1626786000000|2021-07-20 13:00:00|1823|1822.7|1824.04|1823.74|1824.31|1823.95|1822.23|1821.91|1410
1626786300000|2021-07-20 13:05:00|1823.96|1823.66|1824.08|1823.78|1824.36|1823.99|1823.35|1823.04|1229
1626786600000|2021-07-20 13:10:00|1824.07|1823.77|1822.82|1822.52|1825.08|1824.78|1822.74|1822.42|1557
1626786900000|2021-07-20 13:15:00|1822.73|1822.43|1821.06|1820.76|1823.03|1822.73|1820.53|1820.23|1663
1626787200000|2021-07-20 13:20:00|1821.08|1820.78|1821.34|1821.04|1822|1821.64|1819.79|1819.41|1462
1626787500000|2021-07-20 13:25:00|1821.35|1821.05|1822.05|1821.75|1823.01|1822.71|1821.35|1821.04|970
1626787800000|2021-07-20 13:30:00|1822.01|1821.71|1821.27|1820.97|1823.1|1822.77|1821.16|1820.77|1163
1626788100000|2021-07-20 13:35:00|1821.32|1821.02|1823.6|1823.3|1823.91|1823.52|1821.32|1821.02|1077
1626788400000|2021-07-20 13:40:00|1823.61|1823.31|1823.33|1823.03|1824.87|1824.57|1822.91|1822.53|1100
1626788700000|2021-07-20 13:45:00|1823.28|1822.98|1824.07|1823.77|1825.18|1824.88|1823.18|1822.88|1027
1626789000000|2021-07-20 13:50:00|1824|1823.7|1823.62|1823.32|1824.98|1824.68|1823.45|1823.04|1029
1626789300000|2021-07-20 13:55:00|1823.63|1823.33|1824.09|1823.79|1824.65|1824.26|1823.06|1822.7|910
1626789600000|2021-07-20 14:00:00|1824.11|1823.81|1822.26|1821.96|1824.57|1824.27|1821.84|1821.54|967
1626789900000|2021-07-20 14:05:00|1822.32|1822.02|1822.02|1821.52|1823.08|1822.68|1821.44|1821.14|839
1626790200000|2021-07-20 14:10:00|1822|1821.5|1821.87|1821.57|1822.83|1822.45|1821.31|1821|884
1626790500000|2021-07-20 14:15:00|1821.91|1821.61|1821.06|1820.56|1822.11|1821.77|1820.69|1820.36|848
1626790800000|2021-07-20 14:20:00|1820.96|1820.66|1821.34|1820.84|1821.84|1821.49|1820.3|1819.99|1042
1626791100000|2021-07-20 14:25:00|1821.24|1820.94|1820.42|1820.12|1821.52|1821.1|1820.04|1819.66|1420
1626791400000|2021-07-20 14:30:00|1820.44|1820.14|1819.74|1819.44|1820.55|1820.23|1818.41|1817.98|1480
1626791700000|2021-07-20 14:35:00|1819.73|1819.43|1819.09|1818.79|1822.12|1821.75|1818.91|1818.61|1317
1626792000000|2021-07-20 14:40:00|1819.19|1818.69|1812.6|1812.1|1819.19|1818.86|1811.28|1810.88|1762
1626792300000|2021-07-20 14:45:00|1812.59|1812.09|1809.67|1809.37|1812.59|1812.09|1807.68|1807.18|1911
1626792600000|2021-07-20 14:50:00|1809.68|1809.38|1808.34|1807.84|1809.76|1809.38|1806.79|1806.45|1882
1626792900000|2021-07-20 14:55:00|1808.33|1807.83|1809.79|1809.49|1809.9|1809.51|1807.22|1806.77|1810
1626793200000|2021-07-20 15:00:00|1809.78|1809.48|1808.28|1807.98|1809.91|1809.61|1807.13|1806.74|1808
1626793500000|2021-07-20 15:05:00|1808.27|1807.97|1806.26|1805.96|1808.29|1807.99|1805.29|1804.96|1616
1626793800000|2021-07-20 15:10:00|1806.23|1805.93|1810.18|1809.88|1810.36|1810.05|1805.84|1805.47|1584
1626794100000|2021-07-20 15:15:00|1810.27|1809.97|1809.21|1808.91|1810.79|1810.48|1808.65|1808.25|1546
1626794400000|2021-07-20 15:20:00|1809.18|1808.88|1810.33|1810.03|1811.01|1810.66|1809.18|1808.79|1248
1626794700000|2021-07-20 15:25:00|1810.32|1810.02|1808.91|1808.41|1810.49|1810.13|1807.83|1807.48|1263
1626795000000|2021-07-20 15:30:00|1808.92|1808.42|1808.19|1807.89|1809.05|1808.7|1808.19|1807.79|1214
1626795300000|2021-07-20 15:35:00|1808.2|1807.9|1806.58|1806.28|1808.26|1807.9|1806.33|1805.94|1251
1626795600000|2021-07-20 15:40:00|1806.61|1806.31|1807.01|1806.71|1808.65|1808.15|1805.96|1805.64|1306
1626795900000|2021-07-20 15:45:00|1806.99|1806.69|1806.85|1806.35|1807.76|1807.46|1805.5|1805.13|1458
1626796200000|2021-07-20 15:50:00|1806.72|1806.42|1807.13|1806.83|1807.23|1806.92|1806.28|1805.93|1279
1626796500000|2021-07-20 15:55:00|1807.1|1806.8|1807.74|1807.44|1808.14|1807.83|1806.62|1806.25|1155
1626796800000|2021-07-20 16:00:00|1807.81|1807.51|1809.43|1809.13|1809.62|1809.26|1807.3|1806.9|1178
1626797100000|2021-07-20 16:05:00|1809.46|1809.16|1809.43|1808.93|1810.21|1809.84|1808.86|1808.51|1136
1626797400000|2021-07-20 16:10:00|1809.51|1809.21|1810.73|1810.23|1810.93|1810.53|1809.12|1808.72|878
1626797700000|2021-07-20 16:15:00|1810.74|1810.24|1810.52|1810.22|1811.36|1810.98|1810.24|1809.84|885
1626798000000|2021-07-20 16:20:00|1810.54|1810.24|1809.14|1808.64|1811.09|1810.69|1808.98|1808.59|856
1626798300000|2021-07-20 16:25:00|1809.15|1808.65|1810.47|1809.97|1810.68|1810.28|1808.98|1808.6|896
1626798600000|2021-07-20 16:30:00|1810.35|1810.05|1810.16|1809.86|1810.92|1810.59|1809.89|1809.49|885
1626798900000|2021-07-20 16:35:00|1810.14|1809.84|1809.85|1809.35|1810.58|1810.19|1809.7|1809.3|842
1626799200000|2021-07-20 16:40:00|1809.84|1809.34|1809.79|1809.49|1811.72|1811.32|1809.61|1809.21|1042
1626799500000|2021-07-20 16:45:00|1809.8|1809.5|1810|1809.7|1810.39|1809.99|1809.56|1809.19|673
1626799800000|2021-07-20 16:50:00|1809.98|1809.68|1811.25|1810.95|1811.53|1811.15|1809.59|1809.21|683
1626800100000|2021-07-20 16:55:00|1811.27|1810.97|1812.35|1811.85|1812.35|1811.96|1810.4|1810.04|820
1626800400000|2021-07-20 17:00:00|1812.19|1811.89|1811.65|1811.15|1812.35|1811.95|1810.82|1810.46|887
1626800700000|2021-07-20 17:05:00|1811.66|1811.16|1811.92|1811.62|1812.12|1811.74|1810.98|1810.56|796
1626801000000|2021-07-20 17:10:00|1811.93|1811.63|1810.88|1810.38|1811.98|1811.63|1810.57|1810.17|705
1626801300000|2021-07-20 17:15:00|1810.87|1810.37|1811.7|1811.2|1811.75|1811.4|1810.8|1810.37|556
1626801600000|2021-07-20 17:20:00|1811.69|1811.19|1811.54|1811.04|1811.89|1811.53|1811.03|1810.62|505
1626801900000|2021-07-20 17:25:00|1811.57|1811.07|1811.31|1810.81|1811.93|1811.55|1810.92|1810.53|652
1626802200000|2021-07-20 17:30:00|1811.35|1810.85|1811.74|1811.44|1812.14|1811.75|1811.24|1810.85|570
1626802500000|2021-07-20 17:35:00|1811.84|1811.34|1811.68|1811.18|1811.91|1811.53|1811.35|1810.96|406
1626802800000|2021-07-20 17:40:00|1811.7|1811.2|1811.71|1811.41|1812|1811.6|1811.41|1811.05|513
1626803100000|2021-07-20 17:45:00|1811.73|1811.43|1810.96|1810.66|1811.97|1811.5|1810.96|1810.55|588
1626803400000|2021-07-20 17:50:00|1811.07|1810.57|1811.11|1810.61|1811.37|1811.01|1810.94|1810.56|393
1626803700000|2021-07-20 17:55:00|1811.1|1810.6|1810.29|1809.79|1811.1|1810.66|1810.02|1809.66|518
1626804000000|2021-07-20 18:00:00|1810.31|1809.81|1810.59|1810.09|1810.65|1810.27|1809.49|1809.09|642
1626804300000|2021-07-20 18:05:00|1810.62|1810.12|1810.76|1810.26|1810.8|1810.48|1810.23|1809.84|501
1626804600000|2021-07-20 18:10:00|1810.78|1810.28|1810.85|1810.55|1811.2|1810.82|1810.59|1810.19|511
1626804900000|2021-07-20 18:15:00|1810.93|1810.43|1811.09|1810.59|1811.24|1810.84|1810.74|1810.35|444
1626805200000|2021-07-20 18:20:00|1811.11|1810.61|1810.5|1810.2|1811.12|1810.73|1810.17|1809.76|461
1626805500000|2021-07-20 18:25:00|1810.51|1810.21|1810.07|1809.57|1810.66|1810.3|1809.83|1809.47|593
1626805800000|2021-07-20 18:30:00|1809.95|1809.65|1809.76|1809.46|1810.29|1809.9|1809.67|1809.3|358
1626806100000|2021-07-20 18:35:00|1809.77|1809.47|1809.56|1809.06|1809.85|1809.47|1809.37|1809.01|310
1626806400000|2021-07-20 18:40:00|1809.55|1809.05|1809.51|1809.21|1809.85|1809.47|1809.19|1808.79|539
1626806700000|2021-07-20 18:45:00|1809.6|1809.1|1809.29|1808.79|1809.78|1809.4|1809.2|1808.79|428
1626807000000|2021-07-20 18:50:00|1809.3|1808.8|1809.23|1808.93|1809.42|1809.03|1809.13|1808.7|425
1626807300000|2021-07-20 18:55:00|1809.22|1808.92|1809.3|1809|1809.67|1809.2|1809.01|1808.6|585
1626807600000|2021-07-20 19:00:00|1809.29|1808.99|1808.7|1808.2|1809.47|1809.05|1808.51|1808.08|509
1626807900000|2021-07-20 19:05:00|1808.69|1808.19|1808.79|1808.49|1809.18|1808.8|1808.59|1808.19|343
1626808200000|2021-07-20 19:10:00|1808.78|1808.48|1808.78|1808.28|1808.96|1808.59|1808.53|1808.14|289
1626808500000|2021-07-20 19:15:00|1808.63|1808.33|1808.85|1808.55|1808.99|1808.65|1808.44|1808.13|313
1626808800000|2021-07-20 19:20:00|1808.86|1808.56|1809.38|1808.88|1809.38|1808.97|1808.73|1808.33|313
1626809100000|2021-07-20 19:25:00|1809.37|1808.87|1809.36|1808.86|1809.67|1809.29|1809.17|1808.79|323
1626809400000|2021-07-20 19:30:00|1809.35|1808.85|1809.13|1808.63|1809.59|1809.25|1809.01|1808.6|329
1626809700000|2021-07-20 19:35:00|1809.14|1808.64|1809.26|1808.76|1809.46|1809.05|1808.75|1808.42|366
1626810000000|2021-07-20 19:40:00|1809.3|1808.8|1809.22|1808.92|1809.41|1809.01|1808.93|1808.54|361
1626810300000|2021-07-20 19:45:00|1809.33|1808.83|1809.76|1809.46|1809.86|1809.5|1809.2|1808.8|464
1626810600000|2021-07-20 19:50:00|1809.75|1809.45|1810.02|1809.72|1810.16|1809.78|1809.35|1808.93|721
1626810900000|2021-07-20 19:55:00|1810.03|1809.73|1810.21|1809.91|1810.49|1810.11|1809.88|1809.46|804
1626811200000|2021-07-20 20:00:00|1810.02|1809.72|1810.45|1810.15|1810.97|1810.57|1809.75|1809.35|663
1626811500000|2021-07-20 20:05:00|1810.55|1810.05|1810.46|1809.96|1810.68|1810.19|1810.4|1809.93|295
1626811800000|2021-07-20 20:10:00|1810.47|1809.97|1810.62|1810.32|1810.86|1810.46|1810.22|1809.85|245
1626812100000|2021-07-20 20:15:00|1810.63|1810.33|1810.74|1810.24|1810.95|1810.56|1810.55|1810.22|195
1626812400000|2021-07-20 20:20:00|1810.75|1810.25|1810.77|1810.27|1810.94|1810.55|1810.54|1810.17|101
1626812700000|2021-07-20 20:25:00|1810.76|1810.26|1810.75|1810.25|1810.87|1810.47|1810.57|1810.16|143
1626813000000|2021-07-20 20:30:00|1810.76|1810.26|1810.37|1809.87|1810.86|1810.46|1810.17|1809.81|225
1626813300000|2021-07-20 20:35:00|1810.38|1809.88|1810.4|1809.9|1810.66|1810.21|1810.05|1809.65|211
1626813600000|2021-07-20 20:40:00|1810.38|1809.88|1810.45|1809.95|1810.59|1810.09|1810.17|1809.7|218
1626813900000|2021-07-20 20:45:00|1810.46|1809.96|1810.46|1809.96|1810.56|1810.12|1809.94|1809.48|292
1626814200000|2021-07-20 20:50:00|1810.43|1809.93|1810.58|1810.08|1810.6|1810.12|1810.13|1809.78|286
1626814500000|2021-07-20 20:55:00|1810.57|1810.07|1810.64|1810.14|1810.85|1810.48|1810.16|1809.75|263
1626818400000|2021-07-20 22:00:00|1810.46|1809.96|1810.82|1810.32|1810.9|1810.4|1810.46|1809.96|169
1626818700000|2021-07-20 22:05:00|1810.8|1810.3|1810.96|1810.46|1811.06|1810.56|1810.72|1810.22|164
1626819000000|2021-07-20 22:10:00|1810.98|1810.48|1811.03|1810.53|1811.14|1810.64|1810.95|1810.45|116
1626819300000|2021-07-20 22:15:00|1811.04|1810.54|1811.21|1810.71|1811.4|1810.9|1810.95|1810.45|189
1626819600000|2021-07-20 22:20:00|1811.22|1810.72|1811.1|1810.6|1811.27|1810.77|1810.92|1810.44|134
1626819900000|2021-07-20 22:25:00|1811.11|1810.61|1811|1810.5|1811.25|1810.85|1810.84|1810.41|148
1626820200000|2021-07-20 22:30:00|1811.01|1810.51|1811.25|1810.95|1811.33|1811|1810.89|1810.47|255
1626820500000|2021-07-20 22:35:00|1811.22|1810.92|1810.74|1810.24|1811.37|1811|1810.74|1810.24|183
1626820800000|2021-07-20 22:40:00|1810.73|1810.23|1810.14|1809.64|1810.75|1810.25|1810.12|1809.62|134
1626821100000|2021-07-20 22:45:00|1810.13|1809.63|1810.05|1809.55|1810.16|1809.66|1809.94|1809.44|132
1626821400000|2021-07-20 22:50:00|1810.06|1809.56|1809.96|1809.46|1810.28|1809.78|1809.94|1809.44|157
1626821700000|2021-07-20 22:55:00|1809.95|1809.45|1809.85|1809.35|1810.09|1809.69|1809.82|1809.32|139
1626822000000|2021-07-20 23:00:00|1809.84|1809.34|1809.72|1809.22|1810.12|1809.62|1809.55|1809.05|229
1626822300000|2021-07-20 23:05:00|1809.73|1809.23|1809.86|1809.36|1809.99|1809.49|1809.72|1809.22|151
1626822600000|2021-07-20 23:10:00|1809.84|1809.34|1810|1809.5|1810.2|1809.7|1809.81|1809.31|188
1626822900000|2021-07-20 23:15:00|1809.99|1809.49|1809.81|1809.31|1810.08|1809.6|1809.77|1809.27|164
1626823200000|2021-07-20 23:20:00|1809.78|1809.28|1809.81|1809.31|1809.96|1809.5|1809.68|1809.22|182
1626823500000|2021-07-20 23:25:00|1809.78|1809.28|1809.66|1809.16|1809.88|1809.45|1809.53|1809.12|160
1626823800000|2021-07-20 23:30:00|1809.7|1809.2|1809.55|1809.25|1809.73|1809.27|1809.33|1808.9|163
1626824100000|2021-07-20 23:35:00|1809.65|1809.15|1809.55|1809.05|1809.69|1809.26|1809.34|1808.92|137
1626824400000|2021-07-20 23:40:00|1809.53|1809.03|1809.68|1809.18|1809.7|1809.33|1809.32|1808.87|153
1626824700000|2021-07-20 23:45:00|1809.67|1809.17|1809.75|1809.25|1810.15|1809.75|1809.64|1809.17|195
1626825000000|2021-07-20 23:50:00|1809.74|1809.24|1809.73|1809.23|1809.84|1809.44|1809.36|1808.99|189
1626825300000|2021-07-20 23:55:00|1809.72|1809.22|1810.13|1809.63|1810.16|1809.78|1809.57|1809.18|192
1626825600000|2021-07-21 00:00:00|1810.12|1809.62|1809.65|1809.35|1810.14|1809.82|1809.3|1808.98|416
1626825900000|2021-07-21 00:05:00|1809.59|1809.29|1808.84|1808.54|1809.76|1809.42|1808.82|1808.43|306
1626826200000|2021-07-21 00:10:00|1808.94|1808.44|1808.73|1808.43|1809.06|1808.66|1808.59|1808.23|319
1626826500000|2021-07-21 00:15:00|1808.7|1808.4|1809.25|1808.75|1809.26|1808.76|1808.3|1807.9|431
1626826800000|2021-07-21 00:20:00|1809.28|1808.78|1809.09|1808.79|1809.39|1808.96|1808.76|1808.37|385
1626827100000|2021-07-21 00:25:00|1809.08|1808.78|1809.58|1809.08|1809.6|1809.23|1808.85|1808.35|335
1626827400000|2021-07-21 00:30:00|1809.6|1809.1|1809.06|1808.56|1809.7|1809.29|1808.76|1808.35|390
1626827700000|2021-07-21 00:35:00|1809.05|1808.55|1808.86|1808.36|1809.19|1808.79|1808.71|1808.22|229
1626828000000|2021-07-21 00:40:00|1808.85|1808.35|1809.29|1808.79|1809.57|1809.13|1808.71|1808.32|436
1626828300000|2021-07-21 00:45:00|1809.3|1808.8|1809.31|1808.81|1809.74|1809.31|1808.99|1808.56|380
1626828600000|2021-07-21 00:50:00|1809.28|1808.78|1809.21|1808.71|1809.34|1808.93|1808.81|1808.41|380
1626828900000|2021-07-21 00:55:00|1809.12|1808.82|1808.94|1808.64|1809.27|1808.85|1808.61|1808.19|374
1626829200000|2021-07-21 01:00:00|1809.05|1808.75|1807.29|1806.79|1809.09|1808.77|1806.88|1806.42|1046
1626829500000|2021-07-21 01:05:00|1807.33|1806.83|1807.13|1806.83|1807.33|1806.94|1806.11|1805.73|896
1626829800000|2021-07-21 01:10:00|1807.12|1806.82|1807.18|1806.68|1807.29|1806.9|1806.37|1805.97|833
1626830100000|2021-07-21 01:15:00|1807.19|1806.69|1806.12|1805.62|1807.27|1806.88|1805.62|1805.12|763
1626830400000|2021-07-21 01:20:00|1806.19|1805.69|1806.67|1806.17|1806.69|1806.2|1805.57|1805.17|733
1626830700000|2021-07-21 01:25:00|1806.68|1806.18|1807.17|1806.67|1807.69|1807.29|1806.42|1805.96|649
1626831000000|2021-07-21 01:30:00|1807.15|1806.65|1807.46|1807.16|1807.46|1807.16|1806.56|1806.11|776
1626831300000|2021-07-21 01:35:00|1807.47|1807.17|1806.84|1806.54|1807.95|1807.58|1806.72|1806.34|681
1626831600000|2021-07-21 01:40:00|1806.92|1806.42|1805.55|1805.05|1807.07|1806.72|1805.44|1805.04|935
1626831900000|2021-07-21 01:45:00|1805.54|1805.04|1806.95|1806.45|1807.05|1806.56|1805.47|1804.97|808
1626832200000|2021-07-21 01:50:00|1807.01|1806.51|1807.19|1806.69|1807.42|1807|1806.71|1806.24|538
1626832500000|2021-07-21 01:55:00|1807.17|1806.67|1807.27|1806.77|1807.33|1806.87|1806.59|1806.16|521
1626832800000|2021-07-21 02:00:00|1807.24|1806.74|1807.25|1806.75|1807.7|1807.3|1806.85|1806.35|588
1626833100000|2021-07-21 02:05:00|1807.29|1806.79|1806.97|1806.47|1807.57|1807.17|1806.78|1806.38|601
1626833400000|2021-07-21 02:10:00|1806.93|1806.43|1807.52|1807.02|1807.65|1807.25|1806.75|1806.34|653
1626833700000|2021-07-21 02:15:00|1807.48|1806.98|1807.26|1806.76|1807.61|1807.21|1806.89|1806.48|394
1626834000000|2021-07-21 02:20:00|1807.28|1806.78|1806.4|1805.9|1807.28|1806.91|1806.3|1805.9|489
1626834300000|2021-07-21 02:25:00|1806.41|1805.91|1806.23|1805.73|1806.59|1806.23|1805.6|1805.19|478
1626834600000|2021-07-21 02:30:00|1806.24|1805.74|1807.41|1806.91|1807.47|1807.17|1806|1805.64|729
1626834900000|2021-07-21 02:35:00|1807.42|1806.92|1807.83|1807.53|1808|1807.56|1807.39|1806.91|638
1626835200000|2021-07-21 02:40:00|1807.93|1807.43|1808.4|1807.9|1808.65|1808.28|1807.79|1807.43|569
1626835500000|2021-07-21 02:45:00|1808.41|1807.91|1808.2|1807.7|1808.5|1808.11|1807.7|1807.21|567
1626835800000|2021-07-21 02:50:00|1808.21|1807.71|1807.71|1807.41|1808.33|1807.92|1807.68|1807.28|442
1626836100000|2021-07-21 02:55:00|1807.69|1807.39|1807.09|1806.59|1807.86|1807.48|1806.87|1806.46|456
1626836400000|2021-07-21 03:00:00|1807.1|1806.6|1808.05|1807.55|1808.06|1807.63|1806.66|1806.16|518
1626836700000|2021-07-21 03:05:00|1808.04|1807.54|1807.88|1807.38|1808.09|1807.68|1807.6|1807.28|439
1626837000000|2021-07-21 03:10:00|1807.89|1807.39|1808.1|1807.8|1808.46|1808.04|1807.75|1807.36|402
1626837300000|2021-07-21 03:15:00|1808.09|1807.79|1807.88|1807.38|1808.29|1807.89|1807.74|1807.33|354
1626837600000|2021-07-21 03:20:00|1807.86|1807.36|1808.21|1807.71|1808.3|1807.82|1807.66|1807.24|418
1626837900000|2021-07-21 03:25:00|1808.22|1807.72|1808.9|1808.6|1809.2|1808.81|1808.21|1807.71|640
1626838200000|2021-07-21 03:30:00|1808.93|1808.63|1808.71|1808.41|1809.12|1808.72|1808.56|1808.11|368
1626838500000|2021-07-21 03:35:00|1808.72|1808.42|1808.68|1808.38|1808.87|1808.43|1808.38|1807.97|281
1626838800000|2021-07-21 03:40:00|1808.78|1808.28|1808.91|1808.41|1809.2|1808.75|1808.69|1808.28|235
1626839100000|2021-07-21 03:45:00|1808.9|1808.4|1808.47|1807.97|1808.91|1808.46|1808.3|1807.9|211
1626839400000|2021-07-21 03:50:00|1808.42|1807.92|1808.88|1808.58|1808.99|1808.58|1808.28|1807.9|252
1626839700000|2021-07-21 03:55:00|1808.99|1808.49|1809.04|1808.54|1809.23|1808.83|1808.72|1808.37|305
1626840000000|2021-07-21 04:00:00|1809.02|1808.52|1809.61|1809.11|1809.62|1809.22|1808.84|1808.41|287
1626840300000|2021-07-21 04:05:00|1809.62|1809.12|1809.32|1808.82|1809.84|1809.42|1809|1808.6|288
1626840600000|2021-07-21 04:10:00|1809.33|1808.83|1809.32|1808.82|1809.6|1809.11|1809.14|1808.75|190
1626840900000|2021-07-21 04:15:00|1809.31|1808.81|1809.37|1808.87|1809.65|1809.25|1809.24|1808.81|222
1626841200000|2021-07-21 04:20:00|1809.39|1808.89|1809.43|1808.93|1809.49|1809.1|1809.26|1808.85|171
1626841500000|2021-07-21 04:25:00|1809.44|1808.94|1809.05|1808.55|1809.49|1809.08|1808.96|1808.55|195
1626841800000|2021-07-21 04:30:00|1809.06|1808.56|1808.52|1808.02|1809.06|1808.64|1808.05|1807.66|348
1626842100000|2021-07-21 04:35:00|1808.57|1808.07|1808.47|1807.97|1808.67|1808.27|1808.36|1807.92|202
1626842400000|2021-07-21 04:40:00|1808.46|1807.96|1806.8|1806.5|1808.59|1808.17|1806.8|1806.47|344
1626842700000|2021-07-21 04:45:00|1806.87|1806.57|1807.83|1807.33|1808.07|1807.61|1806.52|1806.13|438
1626843000000|2021-07-21 04:50:00|1807.79|1807.29|1808.24|1807.74|1808.24|1807.74|1807.75|1807.28|241
1626843300000|2021-07-21 04:55:00|1808.18|1807.68|1808.33|1807.83|1808.35|1807.85|1808.06|1807.56|199
1626843600000|2021-07-21 05:00:00|1808.32|1807.82|1809.15|1808.65|1809.22|1808.73|1808.24|1807.74|354
1626843900000|2021-07-21 05:05:00|1809.14|1808.64|1808.04|1807.54|1809.37|1808.93|1807.6|1807.21|330
1626844200000|2021-07-21 05:10:00|1808.03|1807.53|1807.55|1807.05|1808.07|1807.63|1807.43|1807.03|276
1626844500000|2021-07-21 05:15:00|1807.52|1807.02|1808.49|1807.99|1808.66|1808.29|1807.3|1806.85|312
1626844800000|2021-07-21 05:20:00|1808.47|1807.97|1808.58|1808.28|1808.79|1808.33|1808.28|1807.92|260
1626845100000|2021-07-21 05:25:00|1808.56|1808.26|1808.96|1808.46|1808.96|1808.53|1808.41|1808|219
1626845400000|2021-07-21 05:30:00|1808.94|1808.44|1809.75|1809.45|1809.88|1809.46|1808.53|1808.23|777
1626845700000|2021-07-21 05:35:00|1809.74|1809.44|1809.46|1808.96|1809.89|1809.46|1808.91|1808.51|500
1626846000000|2021-07-21 05:40:00|1809.45|1808.95|1809.88|1809.38|1809.93|1809.51|1809.16|1808.66|479
1626846300000|2021-07-21 05:45:00|1809.9|1809.4|1809.68|1809.18|1809.95|1809.55|1809.49|1809.06|449
1626846600000|2021-07-21 05:50:00|1809.71|1809.21|1809.07|1808.57|1810.12|1809.73|1808.99|1808.49|605
1626846900000|2021-07-21 05:55:00|1809.05|1808.55|1808.85|1808.35|1809.31|1808.9|1808.62|1808.12|557
1626847200000|2021-07-21 06:00:00|1808.79|1808.29|1810.87|1810.57|1811.11|1810.71|1808.13|1807.73|1072
1626847500000|2021-07-21 06:05:00|1810.88|1810.58|1811.43|1810.93|1811.45|1810.95|1810.6|1810.2|855
1626847800000|2021-07-21 06:10:00|1811.44|1810.94|1812.53|1812.03|1813.01|1812.64|1811.33|1810.91|1153
1626848100000|2021-07-21 06:15:00|1812.56|1812.06|1812.44|1812.14|1812.82|1812.41|1811.99|1811.56|982
1626848400000|2021-07-21 06:20:00|1812.45|1812.15|1811.98|1811.48|1812.69|1812.19|1811.95|1811.45|773
1626848700000|2021-07-21 06:25:00|1811.99|1811.49|1812.96|1812.66|1813.34|1812.94|1811.74|1811.27|850
1626849000000|2021-07-21 06:30:00|1813.08|1812.78|1813.81|1813.51|1814.08|1813.71|1812.81|1812.42|850
1626849300000|2021-07-21 06:35:00|1813.92|1813.42|1813.59|1813.29|1814|1813.63|1813.04|1812.66|888
1626849600000|2021-07-21 06:40:00|1813.67|1813.37|1813.02|1812.52|1813.98|1813.56|1812.79|1812.39|725
1626849900000|2021-07-21 06:45:00|1813.03|1812.53|1813.23|1812.73|1813.55|1813.16|1812.8|1812.35|641
1626850200000|2021-07-21 06:50:00|1813.13|1812.83|1813.15|1812.65|1813.81|1813.43|1812.04|1811.71|781
1626850500000|2021-07-21 06:55:00|1813.14|1812.64|1812.77|1812.27|1813.3|1812.89|1812.43|1812.13|904
1626850800000|2021-07-21 07:00:00|1812.69|1812.39|1811.29|1810.99|1812.76|1812.46|1811|1810.6|1062
1626851100000|2021-07-21 07:05:00|1811.3|1811|1811.48|1811.18|1812.19|1811.79|1810.39|1810.04|1035
1626851400000|2021-07-21 07:10:00|1811.49|1811.19|1810.72|1810.42|1812.04|1811.64|1810.4|1810|976
1626851700000|2021-07-21 07:15:00|1810.66|1810.36|1811.56|1811.26|1811.72|1811.35|1810.39|1810.05|855
1626852000000|2021-07-21 07:20:00|1811.55|1811.25|1810.89|1810.59|1811.76|1811.32|1810.72|1810.33|810
1626852300000|2021-07-21 07:25:00|1810.99|1810.49|1809.16|1808.86|1811.15|1810.75|1808.98|1808.68|1056
1626852600000|2021-07-21 07:30:00|1809.17|1808.87|1808.1|1807.8|1809.85|1809.44|1807.86|1807.49|1202
1626852900000|2021-07-21 07:35:00|1808.2|1807.9|1807.35|1806.85|1808.34|1807.95|1806.52|1806.14|1138
1626853200000|2021-07-21 07:40:00|1807.34|1806.84|1807.45|1807.15|1809|1808.6|1807.17|1806.77|1048
1626853500000|2021-07-21 07:45:00|1807.41|1807.11|1807.11|1806.81|1807.69|1807.31|1806.29|1805.96|1027
1626853800000|2021-07-21 07:50:00|1807.12|1806.82|1807.48|1807.18|1808.26|1807.88|1806.59|1806.17|994
1626854100000|2021-07-21 07:55:00|1807.5|1807.2|1807.58|1807.28|1807.94|1807.56|1807.13|1806.78|872
1626854400000|2021-07-21 08:00:00|1807.61|1807.31|1807.92|1807.62|1808.4|1808.1|1807.2|1806.9|877
1626854700000|2021-07-21 08:05:00|1807.91|1807.61|1806.66|1806.16|1808.07|1807.76|1806.52|1806.12|811
1626855000000|2021-07-21 08:10:00|1806.67|1806.17|1804.81|1804.51|1806.76|1806.37|1804.34|1803.96|1110
1626855300000|2021-07-21 08:15:00|1804.83|1804.53|1805.26|1804.96|1805.8|1805.42|1804.54|1804.24|854
1626855600000|2021-07-21 08:20:00|1805.25|1804.95|1804.43|1803.93|1805.45|1805.05|1804.26|1803.86|910
1626855900000|2021-07-21 08:25:00|1804.45|1803.95|1803.88|1803.58|1804.64|1804.26|1803.55|1803.17|1056
1626856200000|2021-07-21 08:30:00|1803.89|1803.59|1804.8|1804.5|1804.98|1804.64|1803.51|1803.17|1198
1626856500000|2021-07-21 08:35:00|1804.84|1804.54|1804.44|1803.94|1805.16|1804.77|1804.25|1803.85|970
1626856800000|2021-07-21 08:40:00|1804.43|1803.93|1806.22|1805.92|1806.46|1806.14|1804.18|1803.82|1025
1626857100000|2021-07-21 08:45:00|1806.25|1805.95|1806.11|1805.61|1806.8|1806.49|1805.41|1805.11|1237
1626857400000|2021-07-21 08:50:00|1806.1|1805.6|1806.63|1806.33|1807.01|1806.64|1805.73|1805.38|978
1626857700000|2021-07-21 08:55:00|1806.64|1806.34|1807.7|1807.2|1808.01|1807.69|1806.64|1806.26|908
1626858000000|2021-07-21 09:00:00|1807.71|1807.21|1808.29|1807.79|1808.91|1808.6|1807.37|1807.06|932
1626858300000|2021-07-21 09:05:00|1808.31|1807.81|1808.7|1808.4|1808.72|1808.42|1807.78|1807.48|872
1626858600000|2021-07-21 09:10:00|1808.69|1808.39|1808.29|1807.99|1809.3|1808.92|1808.26|1807.91|809
1626858900000|2021-07-21 09:15:00|1808.3|1808|1807.47|1807.17|1808.81|1808.4|1807.18|1806.86|618
1626859200000|2021-07-21 09:20:00|1807.46|1807.16|1806.75|1806.45|1807.57|1807.19|1806.29|1805.99|727
1626859500000|2021-07-21 09:25:00|1806.85|1806.35|1806.23|1805.93|1807.16|1806.83|1806.22|1805.92|588
1626859800000|2021-07-21 09:30:00|1806.22|1805.92|1806.29|1805.79|1806.99|1806.59|1805.46|1805.14|952
1626860100000|2021-07-21 09:35:00|1806.28|1805.78|1805.1|1804.6|1806.41|1806.11|1804.26|1803.96|860
1626860400000|2021-07-21 09:40:00|1805.02|1804.72|1804.41|1804.11|1805.09|1804.72|1802.86|1802.56|1064
1626860700000|2021-07-21 09:45:00|1804.37|1804.07|1804.53|1804.23|1804.92|1804.59|1803.98|1803.65|749
1626861000000|2021-07-21 09:50:00|1804.52|1804.22|1804.59|1804.29|1805.01|1804.63|1804.23|1803.82|641
1626861300000|2021-07-21 09:55:00|1804.58|1804.28|1805.18|1804.88|1805.28|1804.91|1804.17|1803.77|674
1626861600000|2021-07-21 10:00:00|1805.17|1804.87|1805.99|1805.49|1806.09|1805.74|1804.82|1804.46|749
1626861900000|2021-07-21 10:05:00|1806|1805.5|1805.74|1805.44|1806.32|1806.02|1805.43|1805.06|731
1626862200000|2021-07-21 10:10:00|1805.75|1805.45|1805.47|1805.17|1806.07|1805.68|1805.41|1805.02|695
1626862500000|2021-07-21 10:15:00|1805.46|1805.16|1804.42|1804.12|1805.94|1805.64|1804.05|1803.63|772
1626862800000|2021-07-21 10:20:00|1804.43|1804.13|1804.57|1804.27|1805.14|1804.74|1804.24|1803.84|685
1626863100000|2021-07-21 10:25:00|1804.56|1804.26|1804.17|1803.67|1804.73|1804.36|1804|1803.6|836
1626863400000|2021-07-21 10:30:00|1804.15|1803.65|1803.53|1803.03|1804.69|1804.39|1802.94|1802.64|771
1626863700000|2021-07-21 10:35:00|1803.55|1803.05|1803.32|1803.02|1804.64|1804.26|1803.29|1802.9|893
1626864000000|2021-07-21 10:40:00|1803.34|1803.04|1802.55|1802.25|1803.59|1803.29|1802.46|1802.09|1062
1626864300000|2021-07-21 10:45:00|1802.53|1802.23|1801.81|1801.31|1803.21|1802.84|1801.62|1801.21|960
1626864600000|2021-07-21 10:50:00|1801.8|1801.3|1802.29|1801.79|1802.81|1802.4|1801.58|1801.11|945
1626864900000|2021-07-21 10:55:00|1802.28|1801.78|1802.16|1801.86|1802.74|1802.36|1801.97|1801.58|880
1626865200000|2021-07-21 11:00:00|1802.12|1801.82|1802.39|1801.89|1803.23|1802.93|1801.23|1800.87|1169
1626865500000|2021-07-21 11:05:00|1802.38|1801.88|1801.68|1801.38|1802.53|1802.2|1801.2|1800.84|954
1626865800000|2021-07-21 11:10:00|1801.76|1801.26|1802.47|1801.97|1802.55|1802.16|1801.38|1800.99|736
1626866100000|2021-07-21 11:15:00|1802.48|1801.98|1801.29|1800.99|1802.6|1802.3|1801.19|1800.84|726
1626866400000|2021-07-21 11:20:00|1801.28|1800.98|1802.25|1801.95|1802.52|1802.2|1801.17|1800.79|901
1626866700000|2021-07-21 11:25:00|1802.26|1801.96|1802.82|1802.52|1802.9|1802.53|1802.17|1801.77|746
1626867000000|2021-07-21 11:30:00|1802.79|1802.49|1803.09|1802.59|1803.4|1803.03|1802.72|1802.36|820
1626867300000|2021-07-21 11:35:00|1803.07|1802.57|1802.84|1802.54|1803.55|1803.2|1801.1|1800.8|941
1626867600000|2021-07-21 11:40:00|1802.81|1802.51|1802.06|1801.76|1802.89|1802.52|1801.2|1800.81|749
1626867900000|2021-07-21 11:45:00|1802.07|1801.77|1801.47|1800.97|1802.35|1801.97|1801.26|1800.87|885
1626868200000|2021-07-21 11:50:00|1801.46|1800.96|1801.79|1801.29|1802.55|1802.09|1801.36|1800.95|880
1626868500000|2021-07-21 11:55:00|1801.8|1801.3|1800.87|1800.57|1801.85|1801.48|1800.18|1799.88|1129
1626868800000|2021-07-21 12:00:00|1800.85|1800.55|1798.8|1798.5|1800.95|1800.65|1798.7|1798.39|1395
1626869100000|2021-07-21 12:05:00|1798.81|1798.51|1799.99|1799.49|1800.12|1799.74|1798.55|1798.16|1082
1626869400000|2021-07-21 12:10:00|1799.95|1799.45|1800.27|1799.97|1801.19|1800.88|1799.71|1799.39|994
1626869700000|2021-07-21 12:15:00|1800.26|1799.96|1797.27|1796.97|1800.39|1800|1797.05|1796.67|1320
1626870000000|2021-07-21 12:20:00|1797.26|1796.96|1800.56|1800.26|1801.1|1800.76|1797.09|1796.7|1362
1626870300000|2021-07-21 12:25:00|1800.55|1800.25|1802.21|1801.91|1802.96|1802.66|1800.33|1799.93|1294
1626870600000|2021-07-21 12:30:00|1802.33|1802.03|1798.14|1797.84|1802.55|1802.23|1797.9|1797.6|1356
1626870900000|2021-07-21 12:35:00|1798.21|1797.91|1797.44|1797.14|1799.31|1798.98|1796.76|1796.34|1477
1626871200000|2021-07-21 12:40:00|1797.43|1797.13|1797.58|1797.28|1798.58|1798.28|1797.14|1796.82|1272
1626871500000|2021-07-21 12:45:00|1797.57|1797.27|1797.16|1796.66|1797.57|1797.27|1794.98|1794.68|1480
1626871800000|2021-07-21 12:50:00|1797.05|1796.75|1797.82|1797.52|1798.44|1798.07|1795.84|1795.46|1305
1626872100000|2021-07-21 12:55:00|1797.87|1797.57|1799.27|1798.97|1799.6|1799.26|1797.56|1797.24|1287
1626872400000|2021-07-21 13:00:00|1799.22|1798.92|1799|1798.7|1801.23|1800.93|1798.1|1797.71|1648
1626872700000|2021-07-21 13:05:00|1798.99|1798.69|1798.96|1798.46|1799.87|1799.46|1798.15|1797.79|1182
1626873000000|2021-07-21 13:10:00|1798.92|1798.42|1798.4|1797.9|1799.19|1798.73|1797.89|1797.52|984
1626873300000|2021-07-21 13:15:00|1798.39|1797.89|1799.27|1798.97|1800.28|1799.84|1798.29|1797.85|1222
1626873600000|2021-07-21 13:20:00|1799.31|1799.01|1799.94|1799.64|1800.62|1800.3|1798.79|1798.38|1171
1626873900000|2021-07-21 13:25:00|1799.95|1799.65|1799.05|1798.75|1801.15|1800.85|1799.03|1798.63|1031
1626874200000|2021-07-21 13:30:00|1798.99|1798.69|1799.09|1798.79|1800.08|1799.78|1797.69|1797.39|1081
1626874500000|2021-07-21 13:35:00|1799.23|1798.73|1797.98|1797.68|1801.48|1801.18|1797.14|1796.84|1097
1626874800000|2021-07-21 13:40:00|1798.03|1797.73|1800.97|1800.67|1801.09|1800.79|1797.69|1797.39|1051
1626875100000|2021-07-21 13:45:00|1801.01|1800.71|1803.16|1802.86|1803.96|1803.56|1800.08|1799.74|1059
1626875400000|2021-07-21 13:50:00|1803.44|1803.14|1805.18|1804.68|1805.69|1805.28|1802.96|1802.63|1007
1626875700000|2021-07-21 13:55:00|1805.11|1804.81|1805.34|1805.04|1806.04|1805.7|1804.93|1804.54|1009
1626876000000|2021-07-21 14:00:00|1805.37|1804.87|1804.56|1804.06|1805.83|1805.42|1802.85|1802.45|1053
1626876300000|2021-07-21 14:05:00|1804.57|1804.07|1803.94|1803.44|1805.26|1804.76|1803.21|1802.8|879
1626876600000|2021-07-21 14:10:00|1803.93|1803.43|1804.24|1803.74|1804.64|1804.25|1802.95|1802.65|845
1626876900000|2021-07-21 14:15:00|1804.33|1803.83|1804.88|1804.38|1805.22|1804.82|1803.37|1802.99|839
1626877200000|2021-07-21 14:20:00|1804.87|1804.37|1804.06|1803.56|1805.67|1805.28|1803.65|1803.27|841
1626877500000|2021-07-21 14:25:00|1804|1803.5|1804.69|1804.19|1805.18|1804.88|1803.85|1803.44|980
1626877800000|2021-07-21 14:30:00|1804.76|1804.26|1803.48|1803.18|1805.59|1805.09|1803|1802.67|1418
1626878100000|2021-07-21 14:35:00|1803.52|1803.22|1804.39|1803.89|1805.42|1805.01|1803.34|1803.04|1214
1626878400000|2021-07-21 14:40:00|1804.4|1803.9|1802.72|1802.22|1804.98|1804.57|1801.95|1801.56|1329
1626878700000|2021-07-21 14:45:00|1802.62|1802.32|1803.32|1802.82|1803.88|1803.48|1802.55|1802.16|1010
1626879000000|2021-07-21 14:50:00|1803.25|1802.75|1800.84|1800.54|1803.48|1803.03|1800.7|1800.25|1271
1626879300000|2021-07-21 14:55:00|1800.82|1800.52|1801.04|1800.54|1801.58|1801.26|1799.53|1799.06|1321
1626879600000|2021-07-21 15:00:00|1801.01|1800.51|1801.73|1801.43|1802.26|1801.86|1800.67|1800.27|1315
1626879900000|2021-07-21 15:05:00|1801.7|1801.4|1802.8|1802.3|1803.06|1802.67|1801.7|1801.25|1054
1626880200000|2021-07-21 15:10:00|1802.76|1802.26|1802.84|1802.54|1803.19|1802.81|1802.21|1801.8|864
1626880500000|2021-07-21 15:15:00|1802.83|1802.53|1803.77|1803.27|1803.85|1803.43|1802.15|1801.78|979
1626880800000|2021-07-21 15:20:00|1803.75|1803.25|1804.96|1804.46|1804.97|1804.52|1803.32|1803.02|940
1626881100000|2021-07-21 15:25:00|1804.94|1804.44|1805.53|1805.03|1805.77|1805.4|1804.79|1804.4|1282
1626881400000|2021-07-21 15:30:00|1805.5|1805|1804.68|1804.18|1805.83|1805.4|1804.34|1803.92|1359
1626881700000|2021-07-21 15:35:00|1804.71|1804.21|1804.18|1803.68|1805.12|1804.62|1803.75|1803.37|1078
1626882000000|2021-07-21 15:40:00|1804.21|1803.71|1804.35|1803.85|1804.8|1804.33|1803.48|1803.11|1029
1626882300000|2021-07-21 15:45:00|1804.34|1803.84|1804.43|1804.13|1804.9|1804.48|1804.28|1803.81|883
1626882600000|2021-07-21 15:50:00|1804.44|1804.14|1804.55|1804.05|1804.93|1804.47|1804.1|1803.74|893
1626882900000|2021-07-21 15:55:00|1804.56|1804.06|1804.44|1803.94|1805.11|1804.61|1804.07|1803.65|803
1626883200000|2021-07-21 16:00:00|1804.46|1803.96|1804.73|1804.23|1804.73|1804.28|1803.42|1802.95|854
1626883500000|2021-07-21 16:05:00|1804.74|1804.24|1804.8|1804.3|1805.17|1804.67|1804.5|1804.11|581
1626883800000|2021-07-21 16:10:00|1804.82|1804.32|1804.79|1804.49|1804.95|1804.57|1804.46|1803.99|553
1626884100000|2021-07-21 16:15:00|1804.91|1804.41|1804.34|1803.84|1805.07|1804.77|1803.94|1803.52|715
1626884400000|2021-07-21 16:20:00|1804.33|1803.83|1804.23|1803.73|1804.98|1804.66|1803.89|1803.55|688
1626884700000|2021-07-21 16:25:00|1804.24|1803.74|1804.24|1803.74|1804.67|1804.29|1803.89|1803.49|669
1626885000000|2021-07-21 16:30:00|1804.25|1803.75|1804.22|1803.72|1804.46|1804.04|1803.96|1803.55|430
1626885300000|2021-07-21 16:35:00|1804.23|1803.73|1803.79|1803.29|1804.59|1804.18|1803.65|1803.27|517
1626885600000|2021-07-21 16:40:00|1803.8|1803.3|1803.69|1803.19|1804.02|1803.61|1803.37|1802.97|420
1626885900000|2021-07-21 16:45:00|1803.71|1803.21|1803.02|1802.52|1803.83|1803.46|1802.9|1802.5|471
1626886200000|2021-07-21 16:50:00|1803.04|1802.54|1803.24|1802.74|1803.3|1802.9|1802.71|1802.32|435
1626886500000|2021-07-21 16:55:00|1803.25|1802.75|1803.33|1802.83|1803.63|1803.23|1802.97|1802.59|357
1626886800000|2021-07-21 17:00:00|1803.29|1802.99|1803.57|1803.07|1804.16|1803.8|1802.63|1802.13|849
1626887100000|2021-07-21 17:05:00|1803.55|1803.05|1804.05|1803.55|1804.42|1804.04|1803.07|1802.65|849
1626887400000|2021-07-21 17:10:00|1804.02|1803.52|1803.75|1803.45|1804.02|1803.55|1803.38|1803.01|525
1626887700000|2021-07-21 17:15:00|1803.74|1803.44|1803.29|1802.99|1803.97|1803.6|1802.85|1802.49|588
1626888000000|2021-07-21 17:20:00|1803.28|1802.98|1804.01|1803.71|1804.17|1803.75|1803.26|1802.87|543
1626888300000|2021-07-21 17:25:00|1804.11|1803.61|1803.52|1803.02|1804.29|1803.89|1803.27|1802.88|670
1626888600000|2021-07-21 17:30:00|1803.53|1803.03|1803.77|1803.27|1803.8|1803.42|1803.31|1802.88|549
1626888900000|2021-07-21 17:35:00|1803.76|1803.26|1803.78|1803.28|1804.26|1803.87|1803.45|1802.99|480
1626889200000|2021-07-21 17:40:00|1803.82|1803.32|1803.7|1803.2|1803.84|1803.34|1803.27|1802.86|405
1626889500000|2021-07-21 17:45:00|1803.69|1803.19|1803.42|1802.92|1803.72|1803.22|1803.23|1802.83|376
1626889800000|2021-07-21 17:50:00|1803.48|1803.18|1803.59|1803.09|1803.85|1803.45|1803.37|1803.04|404
1626890100000|2021-07-21 17:55:00|1803.6|1803.1|1802.86|1802.56|1803.76|1803.4|1802.85|1802.46|502
1626890400000|2021-07-21 18:00:00|1802.83|1802.53|1803.55|1803.05|1803.69|1803.28|1802.41|1802.02|596
1626890700000|2021-07-21 18:05:00|1803.56|1803.06|1803.31|1802.81|1803.76|1803.36|1803.13|1802.74|351
1626891000000|2021-07-21 18:10:00|1803.33|1802.83|1803.44|1802.94|1803.55|1803.16|1803.17|1802.78|361
1626891300000|2021-07-21 18:15:00|1803.43|1802.93|1803.05|1802.55|1803.58|1803.19|1802.96|1802.55|431
1626891600000|2021-07-21 18:20:00|1803.04|1802.54|1803.04|1802.54|1803.26|1802.88|1802.74|1802.32|424
1626891900000|2021-07-21 18:25:00|1803.05|1802.55|1802.71|1802.21|1803.05|1802.61|1802.44|1802.02|376
1626892200000|2021-07-21 18:30:00|1802.69|1802.19|1802.42|1801.92|1802.72|1802.27|1802.11|1801.72|343
1626892500000|2021-07-21 18:35:00|1802.41|1801.91|1803.16|1802.66|1803.2|1802.78|1802.4|1801.91|279
1626892800000|2021-07-21 18:40:00|1803.17|1802.67|1803.21|1802.91|1803.31|1802.91|1802.7|1802.31|346
1626893100000|2021-07-21 18:45:00|1803.2|1802.9|1803.87|1803.37|1803.95|1803.52|1803.19|1802.78|414
1626893400000|2021-07-21 18:50:00|1803.88|1803.38|1804.72|1804.22|1804.8|1804.43|1803.82|1803.38|521
1626893700000|2021-07-21 18:55:00|1804.69|1804.19|1804.53|1804.23|1804.88|1804.47|1804.22|1803.83|603
1626894000000|2021-07-21 19:00:00|1804.58|1804.28|1804.86|1804.36|1804.98|1804.56|1804.26|1803.88|508
1626894300000|2021-07-21 19:05:00|1804.84|1804.34|1805.14|1804.64|1805.35|1804.88|1804.8|1804.33|331
1626894600000|2021-07-21 19:10:00|1805.13|1804.63|1805.44|1804.94|1805.54|1805.12|1805.12|1804.63|283
1626894900000|2021-07-21 19:15:00|1805.42|1804.92|1805.32|1804.82|1805.49|1805.13|1804.82|1804.41|395
1626895200000|2021-07-21 19:20:00|1805.3|1804.8|1805.28|1804.78|1805.43|1804.94|1804.95|1804.55|391
1626895500000|2021-07-21 19:25:00|1805.27|1804.77|1805.23|1804.73|1805.27|1804.85|1804.76|1804.35|393
1626895800000|2021-07-21 19:30:00|1805.22|1804.72|1805.33|1804.83|1805.57|1805.18|1805.17|1804.72|355
1626896100000|2021-07-21 19:35:00|1805.32|1804.82|1805.27|1804.77|1805.36|1804.96|1805.02|1804.61|338
1626896400000|2021-07-21 19:40:00|1805.31|1804.81|1805.35|1804.85|1805.65|1805.33|1805.17|1804.76|309
1626896700000|2021-07-21 19:45:00|1805.33|1804.83|1804.81|1804.31|1805.36|1804.94|1804.63|1804.27|365
1626897000000|2021-07-21 19:50:00|1804.74|1804.24|1804.7|1804.2|1805.44|1805.04|1804.64|1804.2|488
1626897300000|2021-07-21 19:55:00|1804.69|1804.19|1803.94|1803.44|1804.88|1804.39|1803.92|1803.42|823
1626897600000|2021-07-21 20:00:00|1803.82|1803.52|1804.64|1804.14|1804.75|1804.25|1803.81|1803.51|331
1626897900000|2021-07-21 20:05:00|1804.63|1804.13|1804.35|1803.85|1804.7|1804.2|1804.22|1803.77|229
1626898200000|2021-07-21 20:10:00|1804.36|1803.86|1804.11|1803.61|1804.65|1804.15|1804.03|1803.53|219
1626898500000|2021-07-21 20:15:00|1804.1|1803.6|1804.02|1803.52|1804.31|1803.81|1803.94|1803.51|185
1626898800000|2021-07-21 20:20:00|1804.03|1803.53|1803.93|1803.43|1804.14|1803.75|1803.83|1803.33|201
1626899100000|2021-07-21 20:25:00|1803.94|1803.44|1804.03|1803.53|1804.14|1803.64|1803.81|1803.31|225
1626899400000|2021-07-21 20:30:00|1804.04|1803.54|1803.92|1803.42|1804.47|1803.97|1803.57|1803.07|247
1626899700000|2021-07-21 20:35:00|1803.95|1803.45|1803.75|1803.25|1804.04|1803.54|1803.55|1803.14|171
1626900000000|2021-07-21 20:40:00|1803.79|1803.29|1803.85|1803.35|1803.95|1803.45|1803.74|1803.24|180
1626900300000|2021-07-21 20:45:00|1803.87|1803.37|1803.43|1802.93|1803.98|1803.57|1803.34|1802.84|273
1626900600000|2021-07-21 20:50:00|1803.46|1802.96|1803.8|1803.3|1803.84|1803.34|1803.45|1802.95|284
1626900900000|2021-07-21 20:55:00|1803.81|1803.31|1803.87|1803.37|1804.19|1803.69|1803.63|1803.13|258
1626904800000|2021-07-21 22:00:00|1803.98|1803.48|1804.21|1803.71|1804.27|1803.77|1803.9|1803.4|228
1626905100000|2021-07-21 22:05:00|1804.2|1803.7|1804.15|1803.65|1804.27|1803.91|1803.9|1803.48|122
1626905400000|2021-07-21 22:10:00|1804.1|1803.6|1804.04|1803.54|1804.24|1803.77|1803.92|1803.5|132
1626905700000|2021-07-21 22:15:00|1804.03|1803.53|1804.2|1803.7|1804.21|1803.71|1803.96|1803.51|122
1626906000000|2021-07-21 22:20:00|1804.18|1803.68|1804.02|1803.52|1804.24|1803.78|1803.94|1803.46|151
1626906300000|2021-07-21 22:25:00|1804.03|1803.53|1803.89|1803.39|1804.06|1803.62|1803.78|1803.28|85
1626906600000|2021-07-21 22:30:00|1803.88|1803.38|1803.8|1803.3|1804.03|1803.59|1803.37|1802.97|225
1626906900000|2021-07-21 22:35:00|1803.82|1803.32|1803.76|1803.26|1803.94|1803.44|1803.68|1803.2|118
1626907200000|2021-07-21 22:40:00|1803.67|1803.17|1803.78|1803.28|1803.88|1803.39|1803.57|1803.08|128
1626907500000|2021-07-21 22:45:00|1803.77|1803.27|1803.67|1803.17|1803.86|1803.48|1803.53|1803.07|129
1626907800000|2021-07-21 22:50:00|1803.7|1803.4|1804.02|1803.52|1804.08|1803.68|1803.7|1803.35|127
1626908100000|2021-07-21 22:55:00|1804.01|1803.51|1804.1|1803.6|1804.25|1803.86|1803.99|1803.49|127
1626908400000|2021-07-21 23:00:00|1804.09|1803.59|1803.96|1803.46|1804.25|1803.83|1803.63|1803.28|176
1626908700000|2021-07-21 23:05:00|1803.95|1803.45|1803.48|1802.98|1803.97|1803.48|1803.39|1802.98|152
1626909000000|2021-07-21 23:10:00|1803.49|1802.99|1803.37|1802.87|1803.56|1803.16|1803.29|1802.79|145
1626909300000|2021-07-21 23:15:00|1803.36|1802.86|1803.46|1802.96|1803.47|1803.07|1803.11|1802.79|163
1626909600000|2021-07-21 23:20:00|1803.47|1802.97|1803.17|1802.67|1803.57|1803.07|1803.16|1802.66|107
1626909900000|2021-07-21 23:25:00|1803.18|1802.68|1803.11|1802.81|1803.39|1802.97|1803.11|1802.65|125
1626910200000|2021-07-21 23:30:00|1803.1|1802.8|1803.11|1802.61|1803.36|1802.96|1802.99|1802.59|155
1626910500000|2021-07-21 23:35:00|1803.16|1802.66|1803.19|1802.69|1803.48|1803.03|1803.01|1802.6|166
1626910800000|2021-07-21 23:40:00|1803.18|1802.68|1803.06|1802.76|1803.36|1802.98|1803.06|1802.59|195
1626911100000|2021-07-21 23:45:00|1803.03|1802.73|1802.67|1802.37|1803.11|1802.73|1802.59|1802.19|202
1626911400000|2021-07-21 23:50:00|1802.77|1802.27|1802.5|1802|1802.8|1802.4|1802.39|1801.95|157
1626911700000|2021-07-21 23:55:00|1802.51|1802.01|1802.91|1802.61|1803.14|1802.76|1802.47|1801.98|263
1626912000000|2021-07-22 00:00:00|1802.9|1802.6|1802.45|1802.15|1803.09|1802.74|1802.24|1801.84|306
1626912300000|2021-07-22 00:05:00|1802.44|1802.14|1802.14|1801.84|1802.48|1802.16|1801.92|1801.5|352
1626912600000|2021-07-22 00:10:00|1802.13|1801.83|1802.46|1801.96|1802.72|1802.33|1802.08|1801.66|326
1626912900000|2021-07-22 00:15:00|1802.47|1801.97|1802.5|1802|1802.72|1802.33|1802.35|1801.94|270
1626913200000|2021-07-22 00:20:00|1802.49|1801.99|1802.27|1801.77|1802.61|1802.24|1802.06|1801.68|205
1626913500000|2021-07-22 00:25:00|1802.18|1801.88|1802.26|1801.76|1802.5|1802.11|1802.02|1801.64|217
1626913800000|2021-07-22 00:30:00|1802.27|1801.77|1802.14|1801.64|1802.29|1801.92|1801.81|1801.42|241
1626914100000|2021-07-22 00:35:00|1802.13|1801.63|1802.23|1801.73|1802.42|1802.04|1802.04|1801.6|221
1626914400000|2021-07-22 00:40:00|1802.24|1801.74|1802.55|1802.05|1802.59|1802.29|1802.11|1801.69|201
1626914700000|2021-07-22 00:45:00|1802.54|1802.04|1802.5|1802|1802.71|1802.4|1802.39|1801.94|185
1626915000000|2021-07-22 00:50:00|1802.49|1801.99|1802.72|1802.22|1802.88|1802.51|1802.33|1801.92|220
1626915300000|2021-07-22 00:55:00|1802.73|1802.23|1802.63|1802.13|1802.93|1802.59|1802.47|1802.07|235
1626915600000|2021-07-22 01:00:00|1802.7|1802.2|1802.1|1801.8|1803.39|1803.03|1802.08|1801.68|875
1626915900000|2021-07-22 01:05:00|1802.09|1801.79|1801.73|1801.23|1802.55|1802.15|1801.46|1801.15|685
1626916200000|2021-07-22 01:10:00|1801.71|1801.21|1802.13|1801.63|1802.5|1802.09|1801.63|1801.18|460
1626916500000|2021-07-22 01:15:00|1802.14|1801.64|1802.15|1801.65|1802.35|1801.94|1801.53|1801.17|531
1626916800000|2021-07-22 01:20:00|1802.14|1801.64|1800.44|1800.14|1802.44|1802.04|1800.43|1800.12|475
1626917100000|2021-07-22 01:25:00|1800.38|1800.08|1801.08|1800.78|1801.16|1800.8|1800.34|1799.94|588
1626917400000|2021-07-22 01:30:00|1801.07|1800.77|1800.86|1800.36|1801.2|1800.88|1800.63|1800.26|468
1626917700000|2021-07-22 01:35:00|1800.89|1800.39|1800.41|1799.91|1800.93|1800.56|1799.97|1799.59|627
1626918000000|2021-07-22 01:40:00|1800.4|1799.9|1801.02|1800.52|1801.49|1801.1|1800.3|1799.82|614
1626918300000|2021-07-22 01:45:00|1801.03|1800.53|1802.43|1802.13|1802.57|1802.14|1800.64|1800.25|822
1626918600000|2021-07-22 01:50:00|1802.53|1802.03|1802.31|1801.81|1802.6|1802.21|1801.78|1801.35|607
1626918900000|2021-07-22 01:55:00|1802.33|1801.83|1802.32|1802.02|1802.57|1802.21|1802.07|1801.7|534
1626919200000|2021-07-22 02:00:00|1802.37|1802.07|1801.8|1801.3|1802.47|1802.07|1801.68|1801.21|433
1626919500000|2021-07-22 02:05:00|1801.79|1801.29|1801.75|1801.45|1802.13|1801.73|1801.67|1801.17|307
1626919800000|2021-07-22 02:10:00|1801.85|1801.35|1801.87|1801.37|1802.05|1801.74|1801.69|1801.23|400
1626920100000|2021-07-22 02:15:00|1801.86|1801.36|1801.87|1801.37|1802.08|1801.67|1801.53|1801.03|264
1626920400000|2021-07-22 02:20:00|1801.88|1801.38|1801.67|1801.17|1801.95|1801.61|1801.55|1801.07|253
1626920700000|2021-07-22 02:25:00|1801.65|1801.15|1801.56|1801.06|1801.78|1801.38|1801.48|1801.03|245
1626921000000|2021-07-22 02:30:00|1801.55|1801.05|1801.22|1800.92|1801.7|1801.2|1801.13|1800.75|503
1626921300000|2021-07-22 02:35:00|1801.23|1800.93|1801.27|1800.77|1801.46|1801.1|1801.05|1800.55|489
1626921600000|2021-07-22 02:40:00|1801.26|1800.76|1800.92|1800.42|1801.27|1800.79|1800.62|1800.2|430
1626921900000|2021-07-22 02:45:00|1800.93|1800.43|1800.43|1799.93|1800.94|1800.45|1800.34|1799.88|440
1626922200000|2021-07-22 02:50:00|1800.41|1799.91|1800.1|1799.8|1801.08|1800.7|1800.05|1799.69|495
1626922500000|2021-07-22 02:55:00|1800.2|1799.7|1799.12|1798.62|1800.32|1799.92|1799|1798.59|607
1626922800000|2021-07-22 03:00:00|1799.07|1798.77|1799.26|1798.96|1799.4|1799|1798.51|1798.17|661
1626923100000|2021-07-22 03:05:00|1799.25|1798.95|1798.93|1798.43|1799.7|1799.31|1798.77|1798.36|561
1626923400000|2021-07-22 03:10:00|1798.92|1798.42|1798.38|1797.88|1799.07|1798.57|1798.19|1797.76|528
1626923700000|2021-07-22 03:15:00|1798.41|1797.91|1798.72|1798.22|1798.87|1798.39|1797.9|1797.6|459
1626924000000|2021-07-22 03:20:00|1798.69|1798.19|1798.78|1798.28|1799.1|1798.66|1798.45|1798.04|356
1626924300000|2021-07-22 03:25:00|1798.77|1798.27|1798.53|1798.03|1798.94|1798.48|1798.18|1797.69|447
1626924600000|2021-07-22 03:30:00|1798.52|1798.02|1797.99|1797.49|1798.83|1798.33|1797.97|1797.47|345
1626924900000|2021-07-22 03:35:00|1797.98|1797.48|1797.71|1797.21|1798.32|1797.9|1797.66|1797.17|373
1626925200000|2021-07-22 03:40:00|1797.75|1797.25|1798.5|1798|1798.62|1798.16|1797.72|1797.22|283
1626925500000|2021-07-22 03:45:00|1798.55|1798.05|1798.56|1798.26|1798.81|1798.36|1798.44|1797.99|252
1626925800000|2021-07-22 03:50:00|1798.67|1798.17|1798.7|1798.2|1798.7|1798.33|1797.87|1797.45|272
1626926100000|2021-07-22 03:55:00|1798.72|1798.22|1798.82|1798.32|1798.95|1798.45|1798.42|1797.99|223
1626926400000|2021-07-22 04:00:00|1798.81|1798.31|1799.09|1798.59|1799.25|1798.8|1798.61|1798.24|231
1626926700000|2021-07-22 04:05:00|1799.08|1798.58|1799.73|1799.23|1799.73|1799.34|1798.97|1798.47|260
1626927000000|2021-07-22 04:10:00|1799.71|1799.21|1799.71|1799.41|1799.81|1799.42|1799.31|1798.92|308
1626927300000|2021-07-22 04:15:00|1799.8|1799.3|1799.58|1799.08|1799.8|1799.48|1798.98|1798.59|257
1626927600000|2021-07-22 04:20:00|1799.57|1799.07|1799.36|1798.86|1799.58|1799.17|1799.21|1798.79|220
1626927900000|2021-07-22 04:25:00|1799.35|1798.85|1799.15|1798.65|1799.46|1799.07|1798.97|1798.54|194
1626928200000|2021-07-22 04:30:00|1799.14|1798.64|1799.15|1798.65|1799.24|1798.82|1798.92|1798.5|184
1626928500000|2021-07-22 04:35:00|1799.13|1798.63|1799.47|1798.97|1799.53|1799.13|1798.88|1798.47|215
1626928800000|2021-07-22 04:40:00|1799.48|1798.98|1798.71|1798.21|1799.48|1798.98|1798.41|1797.99|240
1626929100000|2021-07-22 04:45:00|1798.68|1798.18|1797.51|1797.21|1798.77|1798.31|1797.51|1797.21|373
1626929400000|2021-07-22 04:50:00|1797.53|1797.23|1799.4|1798.9|1799.41|1799.01|1797.39|1797.02|350
1626929700000|2021-07-22 04:55:00|1799.43|1798.93|1799.23|1798.93|1799.58|1799.15|1799.19|1798.75|231
1626930000000|2021-07-22 05:00:00|1799.17|1798.87|1799.85|1799.35|1799.85|1799.36|1799.16|1798.75|301
1626930300000|2021-07-22 05:05:00|1799.82|1799.32|1799.34|1799.04|1799.95|1799.45|1799.18|1798.77|283
1626930600000|2021-07-22 05:10:00|1799.44|1798.94|1799.66|1799.16|1799.8|1799.37|1799.4|1798.94|238
1626930900000|2021-07-22 05:15:00|1799.58|1799.28|1800.3|1799.8|1800.89|1800.47|1799.53|1799.06|484
1626931200000|2021-07-22 05:20:00|1800.32|1799.82|1800.88|1800.38|1801.1|1800.65|1800.12|1799.67|386
1626931500000|2021-07-22 05:25:00|1800.89|1800.39|1800.6|1800.1|1801.12|1800.76|1800.46|1800.05|307
1626931800000|2021-07-22 05:30:00|1800.59|1800.09|1800.28|1799.78|1800.87|1800.57|1800.11|1799.65|563
1626932100000|2021-07-22 05:35:00|1800.29|1799.79|1800.04|1799.74|1800.63|1800.27|1800.02|1799.62|459
1626932400000|2021-07-22 05:40:00|1800.05|1799.75|1800.63|1800.13|1800.81|1800.41|1799.96|1799.55|511
1626932700000|2021-07-22 05:45:00|1800.62|1800.12|1799.57|1799.27|1800.74|1800.32|1799.05|1798.67|728
1626933000000|2021-07-22 05:50:00|1799.58|1799.28|1799.03|1798.53|1799.78|1799.41|1798.93|1798.43|694
1626933300000|2021-07-22 05:55:00|1798.99|1798.49|1799.1|1798.6|1799.17|1798.67|1798.35|1797.97|500
1626933600000|2021-07-22 06:00:00|1799.16|1798.66|1799.12|1798.62|1799.63|1799.21|1798.68|1798.26|705
1626933900000|2021-07-22 06:05:00|1799.11|1798.61|1798.45|1798.15|1799.71|1799.37|1798.36|1797.98|678
1626934200000|2021-07-22 06:10:00|1798.54|1798.04|1799.05|1798.55|1799.07|1798.71|1798.38|1798.04|840
1626934500000|2021-07-22 06:15:00|1799.04|1798.54|1799.86|1799.56|1799.88|1799.58|1798.55|1798.17|611
1626934800000|2021-07-22 06:20:00|1799.96|1799.46|1800.59|1800.09|1800.92|1800.5|1799.7|1799.31|766
1626935100000|2021-07-22 06:25:00|1800.6|1800.1|1800.63|1800.33|1800.91|1800.61|1800.18|1799.8|694
1626935400000|2021-07-22 06:30:00|1800.77|1800.27|1801.21|1800.91|1801.28|1800.98|1800.06|1799.68|932
1626935700000|2021-07-22 06:35:00|1801.2|1800.9|1802.54|1802.04|1802.76|1802.36|1800.98|1800.63|927
1626936000000|2021-07-22 06:40:00|1802.44|1802.14|1802.14|1801.84|1802.73|1802.34|1801.73|1801.25|957
1626936300000|2021-07-22 06:45:00|1802.15|1801.85|1802.12|1801.62|1802.37|1802|1801.65|1801.22|970
1626936600000|2021-07-22 06:50:00|1802.1|1801.6|1801.67|1801.37|1802.37|1802.06|1801.44|1801.1|800
1626936900000|2021-07-22 06:55:00|1801.65|1801.35|1801.85|1801.55|1802.22|1801.81|1801.58|1801.18|824
1626937200000|2021-07-22 07:00:00|1801.84|1801.54|1803.41|1803.11|1803.61|1803.31|1801.55|1801.14|1093
1626937500000|2021-07-22 07:05:00|1803.42|1803.12|1802.1|1801.6|1803.53|1803.13|1801.15|1800.85|976
1626937800000|2021-07-22 07:10:00|1801.98|1801.68|1803.21|1802.71|1803.22|1802.82|1801.93|1801.57|858
1626938100000|2021-07-22 07:15:00|1803.12|1802.82|1802.36|1801.86|1803.12|1802.82|1801.97|1801.59|767
1626938400000|2021-07-22 07:20:00|1802.33|1801.83|1802.43|1802.13|1802.7|1802.3|1801.39|1801.01|801
1626938700000|2021-07-22 07:25:00|1802.44|1802.14|1802.45|1802.15|1802.75|1802.42|1801.54|1801.14|815
1626939000000|2021-07-22 07:30:00|1802.44|1802.14|1801.88|1801.38|1802.7|1802.33|1801.6|1801.22|699
1626939300000|2021-07-22 07:35:00|1801.87|1801.37|1802|1801.7|1802.15|1801.75|1801.6|1801.23|739
1626939600000|2021-07-22 07:40:00|1801.99|1801.69|1801.58|1801.08|1802.6|1802.2|1801.43|1801.08|645
1626939900000|2021-07-22 07:45:00|1801.37|1801.07|1801.6|1801.1|1801.72|1801.32|1801.02|1800.63|731
1626940200000|2021-07-22 07:50:00|1801.48|1801.18|1801|1800.5|1801.77|1801.38|1800.83|1800.44|672
1626940500000|2021-07-22 07:55:00|1801.01|1800.51|1800.76|1800.46|1801.1|1800.77|1800.53|1800.23|673
1626940800000|2021-07-22 08:00:00|1800.75|1800.45|1799.41|1798.91|1800.75|1800.45|1799.02|1798.64|942
1626941100000|2021-07-22 08:05:00|1799.42|1798.92|1797.38|1797.08|1799.49|1798.99|1796.79|1796.45|1109
1626941400000|2021-07-22 08:10:00|1797.48|1796.98|1795.84|1795.54|1797.81|1797.42|1795.72|1795.4|1081
1626941700000|2021-07-22 08:15:00|1795.83|1795.53|1793.19|1792.89|1795.83|1795.53|1793.15|1792.85|1317
1626942000000|2021-07-22 08:20:00|1793.18|1792.88|1793.95|1793.65|1794.84|1794.48|1793.08|1792.7|1151
1626942300000|2021-07-22 08:25:00|1794.05|1793.55|1794.4|1794.1|1795.15|1794.76|1793.71|1793.35|878
1626942600000|2021-07-22 08:30:00|1794.48|1793.98|1793.7|1793.4|1794.64|1794.24|1793.56|1793.26|969
1626942900000|2021-07-22 08:35:00|1793.72|1793.42|1794.33|1794.03|1794.5|1794.04|1792.98|1792.61|1014
1626943200000|2021-07-22 08:40:00|1794.37|1794.07|1796.07|1795.57|1796.26|1795.88|1793.91|1793.47|1021
1626943500000|2021-07-22 08:45:00|1796.06|1795.56|1795.68|1795.38|1796.09|1795.69|1795.08|1794.68|982
1626943800000|2021-07-22 08:50:00|1795.67|1795.37|1795.96|1795.46|1796.99|1796.62|1795.55|1795.19|914
1626944100000|2021-07-22 08:55:00|1795.95|1795.45|1797.39|1797.09|1797.61|1797.22|1795.74|1795.31|895
1626944400000|2021-07-22 09:00:00|1797.36|1797.06|1796.79|1796.49|1797.51|1797.08|1795.94|1795.64|887
1626944700000|2021-07-22 09:05:00|1796.82|1796.52|1797.55|1797.05|1797.55|1797.18|1796.45|1796.05|756
1626945000000|2021-07-22 09:10:00|1797.43|1797.13|1797.47|1796.97|1797.63|1797.24|1796.3|1795.93|829
1626945300000|2021-07-22 09:15:00|1797.38|1797.08|1797.41|1797.11|1797.57|1797.21|1796.86|1796.49|686
1626945600000|2021-07-22 09:20:00|1797.42|1797.12|1797.12|1796.82|1797.98|1797.66|1797|1796.6|669
1626945900000|2021-07-22 09:25:00|1797.11|1796.81|1797.2|1796.7|1797.81|1797.44|1796.83|1796.46|768
1626946200000|2021-07-22 09:30:00|1797.26|1796.76|1796.94|1796.44|1797.93|1797.54|1796.69|1796.35|856
1626946500000|2021-07-22 09:35:00|1796.84|1796.54|1798.32|1797.82|1798.41|1798.03|1796.69|1796.31|785
1626946800000|2021-07-22 09:40:00|1798.34|1797.84|1798|1797.5|1798.39|1797.99|1797.32|1796.92|754
1626947100000|2021-07-22 09:45:00|1797.98|1797.48|1797.79|1797.49|1797.99|1797.62|1797.23|1796.9|586
1626947400000|2021-07-22 09:50:00|1797.8|1797.5|1797.35|1796.85|1797.91|1797.52|1797.11|1796.73|587
1626947700000|2021-07-22 09:55:00|1797.36|1796.86|1796.81|1796.51|1797.85|1797.41|1796.75|1796.36|575
1626948000000|2021-07-22 10:00:00|1796.84|1796.54|1796.6|1796.1|1797.23|1796.83|1796.51|1796.09|564
1626948300000|2021-07-22 10:05:00|1796.61|1796.11|1795.4|1795.1|1796.94|1796.55|1795.34|1794.98|975
1626948600000|2021-07-22 10:10:00|1795.38|1795.08|1795.7|1795.2|1796.4|1795.97|1795.17|1794.74|1026
1626948900000|2021-07-22 10:15:00|1795.71|1795.21|1796.79|1796.29|1796.8|1796.42|1795.49|1795.1|744
1626949200000|2021-07-22 10:20:00|1796.61|1796.31|1796.06|1795.56|1796.66|1796.31|1795.87|1795.5|701
1626949500000|2021-07-22 10:25:00|1796.03|1795.53|1796.99|1796.49|1797.07|1796.75|1795.65|1795.31|786
1626949800000|2021-07-22 10:30:00|1796.98|1796.48|1796.44|1795.94|1797.03|1796.54|1796.2|1795.75|554
1626950100000|2021-07-22 10:35:00|1796.42|1795.92|1796.68|1796.18|1796.77|1796.4|1795.93|1795.52|673
1626950400000|2021-07-22 10:40:00|1796.67|1796.17|1795.6|1795.3|1796.68|1796.2|1795.34|1794.97|663
1626950700000|2021-07-22 10:45:00|1795.57|1795.27|1795.65|1795.15|1795.83|1795.47|1794.92|1794.44|790
1626951000000|2021-07-22 10:50:00|1795.64|1795.14|1795.44|1794.94|1796.12|1795.74|1795.22|1794.84|703
1626951300000|2021-07-22 10:55:00|1795.46|1794.96|1795.2|1794.9|1795.75|1795.37|1795.1|1794.7|725
1626951600000|2021-07-22 11:00:00|1795.18|1794.88|1795.08|1794.78|1796.34|1796|1795.08|1794.68|940
1626951900000|2021-07-22 11:05:00|1795.09|1794.79|1795.25|1794.75|1796.75|1796.43|1795.08|1794.72|933
1626952200000|2021-07-22 11:10:00|1795.24|1794.74|1796.05|1795.75|1796.22|1795.83|1795.1|1794.71|690
1626952500000|2021-07-22 11:15:00|1796.03|1795.73|1796.44|1795.94|1796.67|1796.26|1795.91|1795.52|751
1626952800000|2021-07-22 11:20:00|1796.4|1795.9|1797.67|1797.17|1797.68|1797.26|1795.29|1794.88|867
1626953100000|2021-07-22 11:25:00|1797.66|1797.16|1797.48|1796.98|1797.85|1797.48|1797.26|1796.87|733
1626953400000|2021-07-22 11:30:00|1797.38|1797.08|1796.74|1796.44|1797.48|1797.09|1796.7|1796.31|686
1626953700000|2021-07-22 11:35:00|1796.73|1796.43|1797.29|1796.79|1797.43|1797.03|1796.22|1795.85|684
1626954000000|2021-07-22 11:40:00|1797.27|1796.77|1798.33|1797.83|1798.39|1797.89|1796.85|1796.42|766
1626954300000|2021-07-22 11:45:00|1798.36|1797.86|1796.67|1796.37|1798.44|1797.94|1796.46|1796.11|1503
1626954600000|2021-07-22 11:50:00|1796.66|1796.36|1797.17|1796.67|1797.96|1797.51|1795.49|1795.19|1394
1626954900000|2021-07-22 11:55:00|1797.12|1796.62|1796.98|1796.48|1797.54|1797.16|1795.71|1795.37|1489
1626955200000|2021-07-22 12:00:00|1796.97|1796.47|1794.74|1794.24|1797.67|1797.37|1794.48|1794.01|1507
1626955500000|2021-07-22 12:05:00|1794.61|1794.11|1795.5|1795.2|1796.37|1795.98|1794.61|1794.11|1541
1626955800000|2021-07-22 12:10:00|1795.56|1795.26|1795.13|1794.63|1795.76|1795.37|1794.31|1794.01|1254
1626956100000|2021-07-22 12:15:00|1795|1794.7|1796.6|1796.1|1796.95|1796.56|1794.36|1794.06|1314
1626956400000|2021-07-22 12:20:00|1796.61|1796.11|1796.69|1796.19|1798.9|1798.6|1796.12|1795.62|1521
1626956700000|2021-07-22 12:25:00|1796.68|1796.18|1797.09|1796.59|1797.73|1797.36|1796.31|1795.81|872
1626957000000|2021-07-22 12:30:00|1797.04|1796.54|1801.92|1801.42|1802.55|1802.11|1796.94|1796.44|1904
1626957300000|2021-07-22 12:35:00|1802.02|1801.52|1804.27|1803.77|1804.67|1804.28|1801.8|1801.44|1782
1626957600000|2021-07-22 12:40:00|1804.25|1803.75|1803.79|1803.29|1806.48|1806.16|1803.6|1803.19|1796
1626957900000|2021-07-22 12:45:00|1803.76|1803.26|1804.95|1804.65|1805.39|1804.97|1803.16|1802.86|1606
1626958200000|2021-07-22 12:50:00|1804.94|1804.64|1804.37|1803.87|1806.19|1805.78|1803.22|1802.86|1511
1626958500000|2021-07-22 12:55:00|1804.4|1803.9|1803.05|1802.75|1804.55|1804.15|1802.18|1801.84|1532
1626958800000|2021-07-22 13:00:00|1803.06|1802.76|1802.62|1802.32|1804.24|1803.86|1802.3|1802|1583
1626959100000|2021-07-22 13:05:00|1802.6|1802.3|1803.39|1802.89|1803.5|1803.12|1802.6|1802.2|1304
1626959400000|2021-07-22 13:10:00|1803.42|1802.92|1803.41|1802.91|1804.07|1803.67|1802.32|1801.89|1321
1626959700000|2021-07-22 13:15:00|1803.4|1802.9|1800.34|1799.84|1803.96|1803.54|1799.42|1799.12|1625
1626960000000|2021-07-22 13:20:00|1800.32|1799.82|1801.21|1800.91|1801.66|1801.29|1799.8|1799.35|1204
1626960300000|2021-07-22 13:25:00|1801.22|1800.92|1801.04|1800.54|1802.06|1801.56|1800.63|1800.28|804
1626960600000|2021-07-22 13:30:00|1800.97|1800.67|1799.02|1798.72|1801.26|1800.96|1798.44|1798.08|1027
1626960900000|2021-07-22 13:35:00|1799.03|1798.73|1798.66|1798.36|1799.81|1799.51|1797.36|1796.86|1041
1626961200000|2021-07-22 13:40:00|1798.63|1798.33|1799.82|1799.52|1799.95|1799.65|1796.18|1795.76|1064
1626961500000|2021-07-22 13:45:00|1799.76|1799.46|1798.1|1797.6|1799.93|1799.63|1797.28|1796.98|1563
1626961800000|2021-07-22 13:50:00|1798.04|1797.74|1799.13|1798.63|1799.28|1798.81|1797.65|1797.25|1468
1626962100000|2021-07-22 13:55:00|1799.17|1798.67|1799.41|1798.91|1799.56|1799.19|1798.26|1797.83|1327
1626962400000|2021-07-22 14:00:00|1799.4|1798.9|1801.09|1800.79|1801.4|1801|1799.35|1798.85|1723
1626962700000|2021-07-22 14:05:00|1801.07|1800.77|1801.67|1801.37|1802.09|1801.69|1800.83|1800.47|1469
1626963000000|2021-07-22 14:10:00|1801.65|1801.35|1802.72|1802.22|1802.87|1802.39|1801.22|1800.83|1383
1626963300000|2021-07-22 14:15:00|1802.74|1802.24|1803.47|1802.97|1804.24|1803.9|1802.18|1801.81|1352
1626963600000|2021-07-22 14:20:00|1803.52|1803.02|1803.02|1802.52|1803.72|1803.3|1802.75|1802.36|1285
1626963900000|2021-07-22 14:25:00|1803.03|1802.53|1803.75|1803.25|1803.93|1803.44|1802.61|1802.27|1269
1626964200000|2021-07-22 14:30:00|1803.73|1803.23|1804.05|1803.75|1804.6|1804.19|1803.06|1802.56|1392
1626964500000|2021-07-22 14:35:00|1804|1803.7|1803.52|1803.02|1804.27|1803.89|1803.11|1802.75|1270
1626964800000|2021-07-22 14:40:00|1803.53|1803.03|1803.19|1802.89|1803.8|1803.43|1802.35|1802.05|1125
1626965100000|2021-07-22 14:45:00|1803.21|1802.91|1804.28|1803.78|1804.76|1804.35|1803.21|1802.82|1263
1626965400000|2021-07-22 14:50:00|1804.18|1803.88|1803.19|1802.89|1804.78|1804.33|1803.08|1802.69|1286
1626965700000|2021-07-22 14:55:00|1803.2|1802.9|1803.98|1803.48|1804.22|1803.81|1802.48|1802.13|1162
1626966000000|2021-07-22 15:00:00|1803.97|1803.47|1804|1803.5|1804.84|1804.39|1803.81|1803.32|1339
1626966300000|2021-07-22 15:05:00|1804.01|1803.51|1803.55|1803.05|1804.28|1803.78|1802.95|1802.58|1091
1626966600000|2021-07-22 15:10:00|1803.58|1803.08|1804.48|1803.98|1804.55|1804.22|1803.16|1802.76|1106
1626966900000|2021-07-22 15:15:00|1804.51|1804.01|1805.26|1804.96|1805.4|1805.02|1804.31|1803.89|1159
1626967200000|2021-07-22 15:20:00|1805.27|1804.97|1806.09|1805.59|1806.15|1805.75|1804.93|1804.6|1095
1626967500000|2021-07-22 15:25:00|1806.08|1805.58|1807.7|1807.4|1807.92|1807.62|1805.53|1805.14|1007
1626967800000|2021-07-22 15:30:00|1807.82|1807.32|1807.97|1807.47|1808.38|1807.95|1807.16|1806.81|1291
1626968100000|2021-07-22 15:35:00|1807.98|1807.48|1805|1804.5|1808.15|1807.76|1804.03|1803.69|1303
1626968400000|2021-07-22 15:40:00|1804.99|1804.49|1804.71|1804.21|1805.65|1805.25|1804.1|1803.69|1126
1626968700000|2021-07-22 15:45:00|1804.73|1804.23|1806.4|1806.1|1806.59|1806.27|1804.44|1804|1199
1626969000000|2021-07-22 15:50:00|1806.38|1806.08|1807.27|1806.77|1807.64|1807.27|1806.18|1805.68|1185
1626969300000|2021-07-22 15:55:00|1807.34|1806.84|1807.51|1807.01|1807.73|1807.33|1806.69|1806.29|983
1626969600000|2021-07-22 16:00:00|1807.47|1806.97|1807.03|1806.53|1807.77|1807.38|1806.9|1806.5|885
1626969900000|2021-07-22 16:05:00|1807.04|1806.54|1807.67|1807.17|1807.7|1807.29|1806.12|1805.66|1046
1626970200000|2021-07-22 16:10:00|1807.68|1807.18|1807.16|1806.86|1807.97|1807.48|1806.85|1806.44|759
1626970500000|2021-07-22 16:15:00|1807.13|1806.83|1807.29|1806.79|1808.35|1807.89|1807.07|1806.65|898
1626970800000|2021-07-22 16:20:00|1807.33|1806.99|1806.62|1806.12|1807.33|1807.03|1806.25|1805.8|737
1626971100000|2021-07-22 16:25:00|1806.61|1806.11|1806.66|1806.16|1806.88|1806.48|1806.2|1805.8|752
1626971400000|2021-07-22 16:30:00|1806.68|1806.18|1806.61|1806.11|1806.68|1806.18|1805.78|1805.28|683
1626971700000|2021-07-22 16:35:00|1806.6|1806.1|1805.68|1805.18|1806.7|1806.2|1805.36|1805.06|645
1626972000000|2021-07-22 16:40:00|1805.7|1805.2|1806.04|1805.54|1806.3|1805.89|1805.59|1805.09|629
1626972300000|2021-07-22 16:45:00|1806.02|1805.52|1805.62|1805.12|1806.56|1806.08|1805.19|1804.69|753
1626972600000|2021-07-22 16:50:00|1805.63|1805.13|1805.39|1804.89|1805.78|1805.38|1805.28|1804.87|566
1626972900000|2021-07-22 16:55:00|1805.38|1804.88|1805.48|1804.98|1805.71|1805.28|1804.97|1804.47|638
1626973200000|2021-07-22 17:00:00|1805.37|1805.07|1805.71|1805.21|1806.21|1805.77|1805.36|1804.86|653
1626973500000|2021-07-22 17:05:00|1805.7|1805.2|1805.45|1804.95|1805.85|1805.35|1805.23|1804.75|580
1626973800000|2021-07-22 17:10:00|1805.47|1804.97|1805.98|1805.48|1806|1805.62|1805.39|1804.92|563
1626974100000|2021-07-22 17:15:00|1805.95|1805.45|1804.79|1804.29|1805.95|1805.53|1804.69|1804.26|605
1626974400000|2021-07-22 17:20:00|1804.75|1804.45|1805.39|1804.89|1805.47|1805.07|1804.57|1804.17|639
1626974700000|2021-07-22 17:25:00|1805.4|1804.9|1805.21|1804.71|1805.83|1805.36|1804.95|1804.55|720
1626975000000|2021-07-22 17:30:00|1805.22|1804.72|1805.15|1804.85|1805.29|1804.85|1804.74|1804.35|513
1626975300000|2021-07-22 17:35:00|1805.12|1804.82|1805.38|1804.88|1805.77|1805.36|1805.07|1804.57|369
1626975600000|2021-07-22 17:40:00|1805.36|1804.86|1805.6|1805.3|1805.84|1805.42|1805.23|1804.84|340
1626975900000|2021-07-22 17:45:00|1805.61|1805.31|1806.19|1805.89|1806.25|1805.89|1805.53|1805.13|396
1626976200000|2021-07-22 17:50:00|1806.17|1805.87|1807.15|1806.85|1807.23|1806.85|1806.09|1805.71|528
1626976500000|2021-07-22 17:55:00|1807.14|1806.84|1807.13|1806.63|1807.24|1806.85|1806.86|1806.42|542
1626976800000|2021-07-22 18:00:00|1807.12|1806.62|1807.59|1807.09|1807.67|1807.17|1807.12|1806.62|501
1626977100000|2021-07-22 18:05:00|1807.58|1807.08|1807.42|1806.92|1807.85|1807.44|1807.31|1806.87|456
1626977400000|2021-07-22 18:10:00|1807.44|1806.94|1807.82|1807.32|1807.91|1807.41|1807.27|1806.86|409
1626977700000|2021-07-22 18:15:00|1807.8|1807.3|1808.04|1807.54|1808.15|1807.77|1807.61|1807.22|457
1626978000000|2021-07-22 18:20:00|1808.03|1807.53|1808.1|1807.6|1808.19|1807.83|1807.78|1807.31|288
1626978300000|2021-07-22 18:25:00|1808.11|1807.61|1808.09|1807.59|1808.16|1807.77|1807.67|1807.35|355
1626978600000|2021-07-22 18:30:00|1808.1|1807.6|1808.04|1807.54|1808.19|1807.8|1807.72|1807.33|339
1626978900000|2021-07-22 18:35:00|1808.02|1807.52|1807.15|1806.65|1808.11|1807.68|1806.98|1806.48|505
1626979200000|2021-07-22 18:40:00|1807.14|1806.64|1807.02|1806.52|1807.35|1806.97|1806.93|1806.48|484
1626979500000|2021-07-22 18:45:00|1807.01|1806.51|1807.29|1806.79|1807.56|1807.16|1806.61|1806.21|559
1626979800000|2021-07-22 18:50:00|1807.32|1806.82|1807.4|1806.9|1807.57|1807.17|1807.05|1806.7|478
1626980100000|2021-07-22 18:55:00|1807.39|1806.89|1807.15|1806.65|1807.55|1807.05|1807.05|1806.55|496
1626980400000|2021-07-22 19:00:00|1807.14|1806.64|1807.64|1807.14|1807.67|1807.17|1807.14|1806.64|424
1626980700000|2021-07-22 19:05:00|1807.65|1807.15|1807.52|1807.02|1807.82|1807.32|1807.37|1806.87|550
1626981000000|2021-07-22 19:10:00|1807.51|1807.01|1807.95|1807.45|1808.06|1807.65|1807.49|1806.99|271
1626981300000|2021-07-22 19:15:00|1807.96|1807.46|1807.57|1807.07|1808.04|1807.63|1807.16|1806.77|301
1626981600000|2021-07-22 19:20:00|1807.58|1807.08|1806.83|1806.33|1807.91|1807.41|1806.79|1806.32|327
1626981900000|2021-07-22 19:25:00|1806.85|1806.35|1807.17|1806.67|1807.24|1806.78|1806.72|1806.29|288
1626982200000|2021-07-22 19:30:00|1807.19|1806.69|1807.04|1806.54|1807.46|1806.99|1806.73|1806.33|444
1626982500000|2021-07-22 19:35:00|1807.05|1806.55|1807.05|1806.55|1807.16|1806.66|1806.98|1806.48|251
1626982800000|2021-07-22 19:40:00|1807.06|1806.56|1807.07|1806.57|1807.12|1806.62|1806.8|1806.32|349
1626983100000|2021-07-22 19:45:00|1807.08|1806.58|1807.15|1806.65|1807.25|1806.84|1806.95|1806.45|377
1626983400000|2021-07-22 19:50:00|1807.17|1806.67|1807.57|1807.07|1807.68|1807.18|1807.11|1806.65|437
1626983700000|2021-07-22 19:55:00|1807.56|1807.06|1807.49|1806.99|1808.02|1807.52|1807.36|1806.98|601
1626984000000|2021-07-22 20:00:00|1807.57|1807.07|1807.51|1807.01|1807.89|1807.39|1807.48|1806.98|397
1626984300000|2021-07-22 20:05:00|1807.5|1807|1807.57|1807.07|1807.78|1807.3|1807.29|1806.84|211
1626984600000|2021-07-22 20:10:00|1807.58|1807.08|1807.11|1806.61|1807.69|1807.19|1807.09|1806.59|198
1626984900000|2021-07-22 20:15:00|1807.15|1806.65|1807.2|1806.7|1807.28|1806.78|1807.11|1806.61|169
1626985200000|2021-07-22 20:20:00|1807.21|1806.71|1807.25|1806.75|1807.29|1806.89|1807.01|1806.61|126
1626985500000|2021-07-22 20:25:00|1807.27|1806.77|1807.02|1806.52|1807.27|1806.77|1806.89|1806.4|177
1626985800000|2021-07-22 20:30:00|1807.01|1806.51|1806.57|1806.07|1807.32|1806.82|1806.57|1806.07|285
1626986100000|2021-07-22 20:35:00|1806.59|1806.09|1806.87|1806.37|1807|1806.63|1806.59|1806.09|221
1626986400000|2021-07-22 20:40:00|1806.86|1806.36|1806.99|1806.49|1807.15|1806.73|1806.65|1806.15|249
1626986700000|2021-07-22 20:45:00|1806.97|1806.47|1806.93|1806.43|1807.28|1806.78|1806.86|1806.36|317
1626987000000|2021-07-22 20:50:00|1806.95|1806.45|1806.78|1806.28|1807.17|1806.73|1806.42|1805.92|317
1626987300000|2021-07-22 20:55:00|1806.82|1806.32|1807.07|1806.57|1807.13|1806.63|1806.81|1806.31|262
1626991200000|2021-07-22 22:00:00|1807.52|1807.02|1807.43|1806.93|1807.7|1807.2|1807.28|1806.78|249
1626991500000|2021-07-22 22:05:00|1807.38|1806.88|1807.6|1807.1|1807.62|1807.12|1807.29|1806.79|140
1626991800000|2021-07-22 22:10:00|1807.61|1807.11|1807.6|1807.1|1807.67|1807.17|1807.44|1806.94|120
1626992100000|2021-07-22 22:15:00|1807.62|1807.12|1807.64|1807.14|1807.73|1807.23|1807.3|1806.92|124
1626992400000|2021-07-22 22:20:00|1807.63|1807.13|1807.68|1807.18|1807.83|1807.33|1807.61|1807.11|163
1626992700000|2021-07-22 22:25:00|1807.69|1807.19|1807.68|1807.18|1807.73|1807.23|1807.55|1807.05|79
1626993000000|2021-07-22 22:30:00|1807.67|1807.17|1807.66|1807.16|1807.78|1807.28|1807.48|1806.98|130
1626993300000|2021-07-22 22:35:00|1807.67|1807.17|1807.49|1806.99|1807.73|1807.23|1807.4|1806.91|149
1626993600000|2021-07-22 22:40:00|1807.45|1806.95|1807.46|1806.96|1807.57|1807.07|1807.37|1806.87|122
1626993900000|2021-07-22 22:45:00|1807.45|1806.95|1807.54|1807.04|1807.55|1807.05|1807.32|1806.82|73
1626994200000|2021-07-22 22:50:00|1807.52|1807.02|1807.73|1807.23|1807.83|1807.33|1807.47|1807.02|104
1626994500000|2021-07-22 22:55:00|1807.75|1807.25|1807.78|1807.28|1807.89|1807.39|1807.66|1807.16|95
1626994800000|2021-07-22 23:00:00|1807.79|1807.29|1808.08|1807.58|1808.11|1807.61|1807.78|1807.28|170
1626995100000|2021-07-22 23:05:00|1808.1|1807.6|1808.19|1807.89|1808.33|1807.93|1808|1807.54|116
1626995400000|2021-07-22 23:10:00|1808.16|1807.86|1808.61|1808.11|1808.69|1808.33|1808.11|1807.66|131
1626995700000|2021-07-22 23:15:00|1808.62|1808.12|1808.61|1808.11|1808.7|1808.2|1808.48|1807.98|129
1626996000000|2021-07-22 23:20:00|1808.6|1808.1|1808.4|1807.9|1808.69|1808.2|1808.31|1807.9|115
1626996300000|2021-07-22 23:25:00|1808.42|1807.92|1808.43|1807.93|1808.57|1808.17|1808.38|1807.9|126
1626996600000|2021-07-22 23:30:00|1808.44|1807.94|1808.22|1807.72|1808.45|1807.96|1808.12|1807.69|157
1626996900000|2021-07-22 23:35:00|1808.24|1807.74|1808.43|1807.93|1808.53|1808.05|1808.22|1807.72|173
1626997200000|2021-07-22 23:40:00|1808.44|1807.94|1808.31|1807.81|1808.53|1808.03|1808.21|1807.8|105
1626997500000|2021-07-22 23:45:00|1808.27|1807.77|1808.12|1807.62|1808.42|1807.98|1808.1|1807.6|165
1626997800000|2021-07-22 23:50:00|1808.13|1807.63|1808.02|1807.52|1808.26|1807.82|1808|1807.51|172
1626998100000|2021-07-22 23:55:00|1808.01|1807.51|1807.48|1806.98|1808.18|1807.68|1807.44|1806.94|195
1626998400000|2021-07-23 00:00:00|1807.47|1806.97|1808.23|1807.73|1808.23|1807.84|1807.46|1806.96|353
1626998700000|2021-07-23 00:05:00|1808.21|1807.71|1807.68|1807.18|1808.32|1807.96|1807.59|1807.09|308
1626999000000|2021-07-23 00:10:00|1807.69|1807.19|1807.8|1807.3|1807.88|1807.38|1807.68|1807.18|145
1626999300000|2021-07-23 00:15:00|1807.79|1807.29|1807.97|1807.47|1808.04|1807.54|1807.67|1807.19|165
1626999600000|2021-07-23 00:20:00|1807.96|1807.46|1807.66|1807.36|1808.1|1807.68|1807.64|1807.26|175
1626999900000|2021-07-23 00:25:00|1807.67|1807.37|1807.86|1807.36|1807.97|1807.49|1807.67|1807.2|179
1627000200000|2021-07-23 00:30:00|1807.87|1807.37|1807.93|1807.43|1808.07|1807.57|1807.7|1807.3|150
1627000500000|2021-07-23 00:35:00|1807.91|1807.41|1807.18|1806.68|1808.06|1807.56|1807.08|1806.68|177
1627000800000|2021-07-23 00:40:00|1807.17|1806.67|1807.42|1806.92|1807.63|1807.22|1807.03|1806.62|280
1627001100000|2021-07-23 00:45:00|1807.43|1806.93|1807.23|1806.73|1807.48|1807.03|1807.1|1806.68|244
1627001400000|2021-07-23 00:50:00|1807.22|1806.72|1807.31|1806.81|1807.41|1807.01|1807.11|1806.68|176
1627001700000|2021-07-23 00:55:00|1807.29|1806.79|1807.3|1806.8|1807.31|1806.81|1807.03|1806.6|192
1627002000000|2021-07-23 01:00:00|1807.28|1806.78|1807.44|1806.94|1808.83|1808.33|1806.95|1806.45|877
1627002300000|2021-07-23 01:05:00|1807.43|1806.93|1806.19|1805.69|1807.62|1807.12|1806.02|1805.52|695
1627002600000|2021-07-23 01:10:00|1806.15|1805.65|1806.23|1805.73|1806.54|1806.04|1805.99|1805.49|557
1627002900000|2021-07-23 01:15:00|1806.19|1805.69|1806.19|1805.69|1806.71|1806.21|1805.9|1805.47|630
1627003200000|2021-07-23 01:20:00|1806.2|1805.7|1806.2|1805.7|1806.6|1806.1|1806.13|1805.63|359
1627003500000|2021-07-23 01:25:00|1806.21|1805.71|1806.89|1806.39|1806.98|1806.48|1805.78|1805.28|468
1627003800000|2021-07-23 01:30:00|1806.91|1806.41|1806.16|1805.66|1806.98|1806.48|1806.15|1805.65|484
1627004100000|2021-07-23 01:35:00|1806.17|1805.67|1805.85|1805.35|1806.47|1806.01|1805.7|1805.29|583
1627004400000|2021-07-23 01:40:00|1805.86|1805.36|1805.14|1804.84|1805.91|1805.47|1805.08|1804.63|473
1627004700000|2021-07-23 01:45:00|1805.24|1804.74|1805.93|1805.43|1806.26|1805.76|1804.74|1804.34|743
1627005000000|2021-07-23 01:50:00|1805.94|1805.44|1805.67|1805.17|1806.64|1806.14|1805.65|1805.15|578
1627005300000|2021-07-23 01:55:00|1805.68|1805.18|1804.44|1803.94|1805.71|1805.21|1804.41|1803.91|457
1627005600000|2021-07-23 02:00:00|1804.42|1803.92|1804.36|1803.86|1804.68|1804.18|1804.05|1803.62|374
1627005900000|2021-07-23 02:05:00|1804.38|1803.88|1803.9|1803.6|1804.59|1804.09|1803.88|1803.47|394
1627006200000|2021-07-23 02:10:00|1803.89|1803.59|1804.44|1803.94|1804.61|1804.11|1803.7|1803.24|494
1627006500000|2021-07-23 02:15:00|1804.45|1803.95|1803.87|1803.57|1804.51|1804.01|1803.8|1803.42|312
1627006800000|2021-07-23 02:20:00|1803.86|1803.56|1804.18|1803.68|1804.85|1804.35|1803.6|1803.23|527
1627007100000|2021-07-23 02:25:00|1804.17|1803.67|1804.38|1803.88|1804.47|1804.07|1803.89|1803.46|290
1627007400000|2021-07-23 02:30:00|1804.35|1803.85|1804.17|1803.67|1805.08|1804.58|1804.05|1803.57|497
1627007700000|2021-07-23 02:35:00|1804.18|1803.68|1804.09|1803.59|1804.79|1804.29|1804.03|1803.53|523
1627008000000|2021-07-23 02:40:00|1804.08|1803.58|1803.32|1802.82|1804.17|1803.67|1803.3|1802.8|468
1627008300000|2021-07-23 02:45:00|1803.31|1802.81|1803.64|1803.14|1803.83|1803.33|1803.31|1802.81|361
1627008600000|2021-07-23 02:50:00|1803.63|1803.13|1804.25|1803.75|1804.26|1803.76|1803.57|1803.07|375
1627008900000|2021-07-23 02:55:00|1804.32|1803.82|1804.19|1803.69|1804.65|1804.15|1804.07|1803.57|406
1627009200000|2021-07-23 03:00:00|1804.2|1803.7|1803.86|1803.36|1804.61|1804.26|1803.85|1803.35|409
1627009500000|2021-07-23 03:05:00|1803.87|1803.37|1803.6|1803.1|1803.93|1803.56|1803.51|1803.01|329
1627009800000|2021-07-23 03:10:00|1803.59|1803.09|1803.78|1803.28|1803.87|1803.44|1803.29|1802.92|415
1627010100000|2021-07-23 03:15:00|1803.79|1803.29|1804.04|1803.54|1804.39|1804|1803.63|1803.13|522
1627010400000|2021-07-23 03:20:00|1804.05|1803.55|1804.11|1803.61|1804.28|1803.78|1803.97|1803.51|296
1627010700000|2021-07-23 03:25:00|1804.09|1803.59|1803.99|1803.49|1804.17|1803.72|1803.53|1803.03|320
1627011000000|2021-07-23 03:30:00|1804|1803.5|1803.92|1803.42|1804|1803.5|1803.45|1802.95|228
1627011300000|2021-07-23 03:35:00|1803.93|1803.43|1803.68|1803.18|1804.05|1803.55|1803.48|1802.98|158
1627011600000|2021-07-23 03:40:00|1803.69|1803.19|1802.93|1802.43|1803.77|1803.3|1802.89|1802.39|304
1627011900000|2021-07-23 03:45:00|1802.96|1802.46|1802.8|1802.3|1803.19|1802.69|1802.62|1802.12|361
1627012200000|2021-07-23 03:50:00|1802.83|1802.33|1802.91|1802.41|1802.94|1802.52|1802.61|1802.11|297
1627012500000|2021-07-23 03:55:00|1802.9|1802.4|1803.43|1802.93|1803.43|1802.93|1802.88|1802.38|264
1627012800000|2021-07-23 04:00:00|1803.42|1802.92|1803|1802.5|1803.53|1803.03|1802.95|1802.45|254
1627013100000|2021-07-23 04:05:00|1802.99|1802.49|1802.75|1802.25|1803.08|1802.58|1802.68|1802.18|282
1627013400000|2021-07-23 04:10:00|1802.74|1802.24|1803.42|1802.92|1803.46|1802.96|1802.73|1802.23|222
1627013700000|2021-07-23 04:15:00|1803.43|1802.93|1803.84|1803.34|1803.94|1803.44|1803.37|1802.87|278
1627014000000|2021-07-23 04:20:00|1803.85|1803.35|1803.31|1802.81|1803.92|1803.42|1803.15|1802.67|253
1627014300000|2021-07-23 04:25:00|1803.32|1802.82|1803.44|1802.94|1803.44|1802.94|1802.98|1802.48|149
1627014600000|2021-07-23 04:30:00|1803.43|1802.93|1803.76|1803.26|1803.82|1803.36|1803.41|1802.91|175
1627014900000|2021-07-23 04:35:00|1803.8|1803.3|1803.75|1803.25|1803.81|1803.31|1803.61|1803.11|101
1627015200000|2021-07-23 04:40:00|1803.74|1803.24|1803.74|1803.24|1803.91|1803.48|1803.64|1803.19|151
1627015500000|2021-07-23 04:45:00|1803.72|1803.22|1803.88|1803.38|1803.96|1803.6|1803.69|1803.22|134
1627015800000|2021-07-23 04:50:00|1803.89|1803.39|1804.19|1803.69|1804.21|1803.8|1803.8|1803.39|171
1627016100000|2021-07-23 04:55:00|1804.17|1803.67|1803.62|1803.12|1804.2|1803.78|1803.28|1802.86|159
1627016400000|2021-07-23 05:00:00|1803.63|1803.13|1804.05|1803.55|1804.12|1803.72|1803.26|1802.88|284
1627016700000|2021-07-23 05:05:00|1803.89|1803.59|1804.24|1803.74|1804.32|1803.82|1803.82|1803.42|200
1627017000000|2021-07-23 05:10:00|1804.25|1803.75|1804.44|1803.94|1804.65|1804.23|1804.24|1803.74|333
1627017300000|2021-07-23 05:15:00|1804.42|1803.92|1804.26|1803.76|1804.52|1804.08|1804.26|1803.76|246
1627017600000|2021-07-23 05:20:00|1804.27|1803.77|1804.85|1804.35|1804.85|1804.38|1804.03|1803.53|261
1627017900000|2021-07-23 05:25:00|1804.84|1804.34|1804.86|1804.56|1805.06|1804.6|1804.7|1804.29|220
1627018200000|2021-07-23 05:30:00|1804.8|1804.5|1804.9|1804.4|1805.55|1805.05|1804.26|1803.9|544
1627018500000|2021-07-23 05:35:00|1804.89|1804.39|1804.82|1804.32|1805.21|1804.8|1804.72|1804.22|375
1627018800000|2021-07-23 05:40:00|1804.84|1804.34|1804.96|1804.46|1805.1|1804.66|1804.61|1804.11|287
1627019100000|2021-07-23 05:45:00|1804.98|1804.48|1804.58|1804.08|1805.43|1804.93|1804.57|1804.08|369
1627019400000|2021-07-23 05:50:00|1804.61|1804.11|1803.47|1803.17|1804.7|1804.2|1803.38|1803.03|549
1627019700000|2021-07-23 05:55:00|1803.49|1803.19|1802.56|1802.06|1804.01|1803.6|1802.33|1801.98|680
1627020000000|2021-07-23 06:00:00|1802.6|1802.1|1803.11|1802.61|1803.19|1802.73|1801.56|1801.19|1098
1627020300000|2021-07-23 06:05:00|1803.12|1802.62|1803.73|1803.43|1803.78|1803.46|1802.72|1802.32|773
1627020600000|2021-07-23 06:10:00|1803.74|1803.44|1803.97|1803.47|1804.06|1803.56|1802.89|1802.51|643
1627020900000|2021-07-23 06:15:00|1803.99|1803.49|1805.78|1805.28|1805.96|1805.46|1803.74|1803.24|766
1627021200000|2021-07-23 06:20:00|1805.76|1805.26|1806.45|1805.95|1807.16|1806.66|1805.14|1804.64|855
1627021500000|2021-07-23 06:25:00|1806.44|1805.94|1807.8|1807.3|1807.97|1807.56|1806.42|1805.92|670
1627021800000|2021-07-23 06:30:00|1807.81|1807.31|1807.81|1807.31|1808.41|1807.91|1807.29|1806.98|695
1627022100000|2021-07-23 06:35:00|1807.83|1807.33|1807.9|1807.6|1808.52|1808.02|1807.19|1806.8|628
1627022400000|2021-07-23 06:40:00|1807.91|1807.61|1807.64|1807.34|1808.31|1807.87|1807.61|1807.2|558
1627022700000|2021-07-23 06:45:00|1807.65|1807.35|1807.16|1806.66|1808.09|1807.69|1806.81|1806.45|730
1627023000000|2021-07-23 06:50:00|1807.01|1806.71|1806.7|1806.2|1807.45|1807.05|1806.51|1806.07|683
1627023300000|2021-07-23 06:55:00|1806.68|1806.18|1807.88|1807.38|1807.99|1807.57|1806.66|1806.18|583
1627023600000|2021-07-23 07:00:00|1807.89|1807.39|1806.94|1806.44|1808.19|1807.73|1806.87|1806.42|778
1627023900000|2021-07-23 07:05:00|1806.96|1806.46|1806.26|1805.96|1806.96|1806.57|1805.95|1805.55|886
1627024200000|2021-07-23 07:10:00|1806.27|1805.97|1807.49|1806.99|1807.53|1807.03|1806.1|1805.73|772
1627024500000|2021-07-23 07:15:00|1807.5|1807|1807.38|1806.88|1807.64|1807.16|1806.76|1806.26|750
1627024800000|2021-07-23 07:20:00|1807.36|1806.86|1806.84|1806.34|1807.55|1807.15|1806.56|1806.14|645
1627025100000|2021-07-23 07:25:00|1806.83|1806.33|1807.68|1807.18|1808.25|1807.88|1806.73|1806.33|618
1627025400000|2021-07-23 07:30:00|1807.7|1807.4|1807.62|1807.12|1807.94|1807.49|1806.4|1806.06|755
1627025700000|2021-07-23 07:35:00|1807.6|1807.1|1807.67|1807.17|1807.87|1807.43|1807.26|1806.85|592
1627026000000|2021-07-23 07:40:00|1807.58|1807.28|1807.57|1807.27|1808|1807.6|1807.34|1806.84|631
1627026300000|2021-07-23 07:45:00|1807.56|1807.26|1809.45|1809.15|1809.58|1809.17|1807.56|1807.16|681
1627026600000|2021-07-23 07:50:00|1809.41|1809.11|1810.18|1809.88|1810.25|1809.88|1809.41|1809.01|896
1627026900000|2021-07-23 07:55:00|1810.19|1809.89|1809.59|1809.09|1810.62|1810.26|1809.47|1809.04|740
1627027200000|2021-07-23 08:00:00|1809.58|1809.08|1808.61|1808.11|1810.02|1809.64|1808.54|1808.07|786
1627027500000|2021-07-23 08:05:00|1808.62|1808.12|1807.73|1807.43|1808.72|1808.34|1807.73|1807.33|579
1627027800000|2021-07-23 08:10:00|1807.72|1807.42|1808.46|1808.16|1809.07|1808.71|1807.56|1807.17|649
1627028100000|2021-07-23 08:15:00|1808.52|1808.22|1807.58|1807.28|1808.9|1808.51|1807.53|1807.15|571
1627028400000|2021-07-23 08:20:00|1807.57|1807.27|1806.18|1805.68|1807.96|1807.56|1805.84|1805.51|886
1627028700000|2021-07-23 08:25:00|1806.16|1805.66|1805.9|1805.4|1806.17|1805.67|1804.99|1804.58|778
1627029000000|2021-07-23 08:30:00|1805.88|1805.38|1806.32|1805.82|1806.76|1806.32|1805.51|1805.21|662
1627029300000|2021-07-23 08:35:00|1806.33|1805.83|1805.56|1805.06|1806.33|1805.86|1805.13|1804.75|577
1627029600000|2021-07-23 08:40:00|1805.57|1805.07|1805.19|1804.69|1805.64|1805.24|1805.05|1804.61|518
1627029900000|2021-07-23 08:45:00|1805.07|1804.77|1804.39|1803.89|1805.35|1804.94|1804.3|1803.8|603
1627030200000|2021-07-23 08:50:00|1804.38|1803.88|1804.34|1803.84|1804.9|1804.44|1804.06|1803.68|541
1627030500000|2021-07-23 08:55:00|1804.14|1803.85|1804.54|1804.24|1804.99|1804.5|1804.13|1803.72|647
1627030800000|2021-07-23 09:00:00|1804.55|1804.25|1804.1|1803.6|1804.92|1804.53|1803.74|1803.44|584
1627031100000|2021-07-23 09:05:00|1804.08|1803.58|1805.14|1804.64|1805.4|1805|1803.68|1803.38|600
1627031400000|2021-07-23 09:10:00|1805.15|1804.65|1805.05|1804.55|1805.34|1804.95|1804.76|1804.36|489
1627031700000|2021-07-23 09:15:00|1805.03|1804.53|1804.98|1804.68|1805.25|1804.84|1804.61|1804.27|480
1627032000000|2021-07-23 09:20:00|1805.03|1804.73|1803.52|1803.22|1805.54|1805.23|1803.52|1803.12|626
1627032300000|2021-07-23 09:25:00|1803.55|1803.25|1802.77|1802.47|1804|1803.63|1802.75|1802.33|724
1627032600000|2021-07-23 09:30:00|1802.76|1802.46|1803.44|1803.14|1803.89|1803.48|1802.73|1802.35|580
1627032900000|2021-07-23 09:35:00|1803.45|1803.15|1803.41|1802.91|1803.76|1803.35|1803.29|1802.89|415
1627033200000|2021-07-23 09:40:00|1803.43|1802.93|1802.93|1802.43|1803.48|1803.03|1802.8|1802.41|500
1627033500000|2021-07-23 09:45:00|1802.92|1802.42|1803.02|1802.52|1803.19|1802.89|1802.77|1802.34|515
1627033800000|2021-07-23 09:50:00|1803.03|1802.53|1802.91|1802.41|1803.23|1802.83|1802.33|1801.91|440
1627034100000|2021-07-23 09:55:00|1802.93|1802.43|1802.77|1802.27|1802.96|1802.58|1801.04|1800.6|671
1627034400000|2021-07-23 10:00:00|1802.76|1802.26|1800.78|1800.28|1802.79|1802.42|1799.57|1799.27|934
1627034700000|2021-07-23 10:05:00|1800.67|1800.37|1798.23|1797.73|1800.69|1800.37|1797.92|1797.56|872
1627035000000|2021-07-23 10:10:00|1798.26|1797.76|1798.64|1798.34|1799.48|1799.07|1797.26|1796.95|1014
1627035300000|2021-07-23 10:15:00|1798.65|1798.35|1799.1|1798.6|1799.1|1798.7|1797.97|1797.47|752
1627035600000|2021-07-23 10:20:00|1799.11|1798.61|1798.1|1797.6|1799.11|1798.71|1797.73|1797.42|628
1627035900000|2021-07-23 10:25:00|1798.09|1797.59|1797.64|1797.14|1798.1|1797.64|1797.46|1797.13|602
1627036200000|2021-07-23 10:30:00|1797.65|1797.15|1798.85|1798.35|1798.95|1798.5|1797.45|1797.06|730
1627036500000|2021-07-23 10:35:00|1798.86|1798.36|1799.58|1799.08|1799.78|1799.38|1797.72|1797.22|767
1627036800000|2021-07-23 10:40:00|1799.59|1799.09|1799.72|1799.22|1800.09|1799.69|1799.49|1799.09|790
1627037100000|2021-07-23 10:45:00|1799.73|1799.23|1798.37|1797.87|1799.73|1799.31|1798.25|1797.81|530
1627037400000|2021-07-23 10:50:00|1798.38|1797.88|1798.55|1798.05|1798.78|1798.38|1797.74|1797.34|552
1627037700000|2021-07-23 10:55:00|1798.56|1798.06|1798.12|1797.62|1798.61|1798.22|1797.41|1797.11|548
1627038000000|2021-07-23 11:00:00|1798.14|1797.64|1797.55|1797.05|1798.14|1797.64|1796.97|1796.48|792
1627038300000|2021-07-23 11:05:00|1797.61|1797.11|1797.44|1797.14|1797.79|1797.42|1797.02|1796.65|696
1627038600000|2021-07-23 11:10:00|1797.45|1797.15|1797.86|1797.36|1798.71|1798.21|1796.45|1796.09|895
1627038900000|2021-07-23 11:15:00|1797.87|1797.37|1797.1|1796.6|1798.14|1797.74|1796.67|1796.24|616
1627039200000|2021-07-23 11:20:00|1797.09|1796.59|1795.73|1795.23|1797.1|1796.6|1795.11|1794.65|794
1627039500000|2021-07-23 11:25:00|1795.69|1795.19|1794.96|1794.46|1795.78|1795.38|1794.65|1794.26|806
1627039800000|2021-07-23 11:30:00|1794.85|1794.55|1792.99|1792.49|1795.29|1794.82|1789.92|1789.62|1248
1627040100000|2021-07-23 11:35:00|1792.98|1792.48|1794.82|1794.32|1794.95|1794.56|1792.65|1792.27|1041
1627040400000|2021-07-23 11:40:00|1794.81|1794.31|1795.79|1795.49|1795.92|1795.49|1794.04|1793.65|984
1627040700000|2021-07-23 11:45:00|1795.78|1795.48|1795.29|1794.79|1797|1796.64|1794.73|1794.37|974
1627041000000|2021-07-23 11:50:00|1795.13|1794.83|1796.71|1796.21|1796.81|1796.42|1795.05|1794.67|918
1627041300000|2021-07-23 11:55:00|1796.72|1796.22|1796.12|1795.62|1796.72|1796.27|1795.55|1795.17|881
1627041600000|2021-07-23 12:00:00|1796.02|1795.52|1796.8|1796.5|1797.08|1796.7|1795.6|1795.17|998
1627041900000|2021-07-23 12:05:00|1796.83|1796.53|1796.15|1795.85|1796.97|1796.53|1795.83|1795.49|790
1627042200000|2021-07-23 12:10:00|1796.12|1795.82|1796.22|1795.92|1796.79|1796.39|1795.88|1795.45|696
1627042500000|2021-07-23 12:15:00|1796.23|1795.93|1794.77|1794.27|1796.38|1795.98|1794.46|1793.99|781
1627042800000|2021-07-23 12:20:00|1794.76|1794.26|1795.79|1795.49|1796.21|1795.79|1793.16|1792.85|1017
1627043100000|2021-07-23 12:25:00|1795.8|1795.5|1797.25|1796.95|1797.69|1797.32|1795.67|1795.19|917
1627043400000|2021-07-23 12:30:00|1797.26|1796.96|1798.9|1798.6|1799.74|1799.27|1797.13|1796.73|1191
1627043700000|2021-07-23 12:35:00|1798.94|1798.64|1802.55|1802.25|1802.73|1802.4|1798.94|1798.64|1281
1627044000000|2021-07-23 12:40:00|1802.51|1802.21|1803.04|1802.54|1803.66|1803.31|1802.01|1801.62|1261
1627044300000|2021-07-23 12:45:00|1803.03|1802.53|1803.35|1803.05|1805.23|1804.93|1802.85|1802.46|1180
1627044600000|2021-07-23 12:50:00|1803.32|1803.02|1804.08|1803.78|1804.22|1803.83|1803.27|1802.84|898
1627044900000|2021-07-23 12:55:00|1804.15|1803.85|1803.16|1802.86|1804.58|1804.22|1803.13|1802.72|1034
1627045200000|2021-07-23 13:00:00|1803.24|1802.74|1803.57|1803.27|1804.41|1804.04|1802.84|1802.45|1229
1627045500000|2021-07-23 13:05:00|1803.59|1803.29|1802.78|1802.48|1803.7|1803.4|1801.74|1801.36|1010
1627045800000|2021-07-23 13:10:00|1802.77|1802.47|1803.39|1802.89|1804.22|1803.92|1802.74|1802.27|898
1627046100000|2021-07-23 13:15:00|1803.29|1802.99|1800.85|1800.55|1803.57|1803.16|1800.79|1800.42|881
1627046400000|2021-07-23 13:20:00|1800.95|1800.45|1802.43|1801.93|1802.44|1802.09|1800.81|1800.41|1002
1627046700000|2021-07-23 13:25:00|1802.33|1802.03|1800.9|1800.6|1802.35|1802.05|1800.57|1800.17|909
1627047000000|2021-07-23 13:30:00|1800.89|1800.59|1800.14|1799.84|1801.27|1800.87|1799.54|1799.13|1359
1627047300000|2021-07-23 13:35:00|1800.13|1799.83|1798.14|1797.64|1800.13|1799.83|1797.9|1797.51|1369
1627047600000|2021-07-23 13:40:00|1798.04|1797.74|1798.71|1798.21|1798.79|1798.39|1797.32|1796.97|1205
1627047900000|2021-07-23 13:45:00|1798.88|1798.58|1799.95|1799.45|1800.72|1800.37|1798.88|1798.58|1378
1627048200000|2021-07-23 13:50:00|1799.96|1799.46|1801.09|1800.79|1802.04|1801.65|1799.17|1798.79|1399
1627048500000|2021-07-23 13:55:00|1801.06|1800.76|1802.54|1802.04|1803.06|1802.65|1801.06|1800.76|1207
1627048800000|2021-07-23 14:00:00|1802.55|1802.05|1800.02|1799.72|1802.88|1802.38|1799.92|1799.48|1222
1627049100000|2021-07-23 14:05:00|1800.01|1799.71|1798.93|1798.63|1800.54|1800.1|1798.8|1798.44|1114
1627049400000|2021-07-23 14:10:00|1799.03|1798.53|1799.72|1799.42|1799.83|1799.46|1796.94|1796.54|1266
1627049700000|2021-07-23 14:15:00|1799.73|1799.43|1799.23|1798.93|1800.41|1800|1798.7|1798.31|996
1627050000000|2021-07-23 14:20:00|1799.28|1798.98|1799.58|1799.28|1799.86|1799.51|1798.99|1798.69|870
1627050300000|2021-07-23 14:25:00|1799.6|1799.3|1799.43|1799.13|1799.73|1799.43|1798.36|1798.04|935
1627050600000|2021-07-23 14:30:00|1799.42|1799.12|1799|1798.5|1799.98|1799.68|1797.46|1797.16|1171
1627050900000|2021-07-23 14:35:00|1799.03|1798.53|1797.96|1797.66|1799.03|1798.63|1797.52|1797.17|1097
1627051200000|2021-07-23 14:40:00|1797.95|1797.65|1795.6|1795.3|1798.11|1797.7|1795.59|1795.29|1152
1627051500000|2021-07-23 14:45:00|1795.61|1795.31|1798.27|1797.97|1798.5|1798.11|1795.14|1794.84|1183
1627051800000|2021-07-23 14:50:00|1798.28|1797.98|1797.19|1796.69|1798.39|1798|1795.46|1795.16|1077
1627052100000|2021-07-23 14:55:00|1797.2|1796.7|1798.6|1798.3|1798.82|1798.52|1796.67|1796.27|945
1627052400000|2021-07-23 15:00:00|1798.58|1798.28|1799.81|1799.51|1799.82|1799.51|1798.04|1797.67|988
1627052700000|2021-07-23 15:05:00|1799.97|1799.67|1799.63|1799.13|1800.31|1799.91|1799.4|1798.96|877
1627053000000|2021-07-23 15:10:00|1799.62|1799.12|1799.15|1798.65|1799.89|1799.46|1798.87|1798.4|785
1627053300000|2021-07-23 15:15:00|1799.05|1798.75|1800.86|1800.36|1800.87|1800.37|1798.96|1798.53|868
1627053600000|2021-07-23 15:20:00|1800.85|1800.35|1800.7|1800.2|1801.26|1800.85|1800.14|1799.76|712
1627053900000|2021-07-23 15:25:00|1800.71|1800.21|1800.48|1800.18|1801.08|1800.71|1800.15|1799.75|705
1627054200000|2021-07-23 15:30:00|1800.42|1800.12|1800.83|1800.33|1801.36|1800.99|1800.27|1799.88|738
1627054500000|2021-07-23 15:35:00|1800.72|1800.42|1800.82|1800.52|1801.21|1800.83|1800.47|1800.13|741
1627054800000|2021-07-23 15:40:00|1800.86|1800.56|1801.93|1801.63|1802.07|1801.74|1800.74|1800.35|732
1627055100000|2021-07-23 15:45:00|1801.92|1801.62|1802.49|1801.99|1803.07|1802.69|1801.82|1801.44|827
1627055400000|2021-07-23 15:50:00|1802.4|1802.1|1802.32|1802.02|1802.88|1802.52|1802.21|1801.84|672
1627055700000|2021-07-23 15:55:00|1802.42|1801.92|1802.95|1802.45|1802.97|1802.56|1802.07|1801.68|581
1627056000000|2021-07-23 16:00:00|1802.84|1802.54|1802.27|1801.77|1802.98|1802.64|1802.16|1801.77|710
1627056300000|2021-07-23 16:05:00|1802.17|1801.87|1803.71|1803.41|1803.88|1803.47|1801.77|1801.34|790
1627056600000|2021-07-23 16:10:00|1803.76|1803.46|1803.73|1803.43|1804.06|1803.64|1803.21|1802.71|673
1627056900000|2021-07-23 16:15:00|1803.75|1803.45|1804.3|1803.8|1804.45|1803.98|1803.51|1803.01|706
1627057200000|2021-07-23 16:20:00|1804.31|1803.81|1804.76|1804.26|1804.85|1804.45|1803.9|1803.5|721
1627057500000|2021-07-23 16:25:00|1804.78|1804.28|1804.17|1803.87|1804.8|1804.39|1803.89|1803.54|631
1627057800000|2021-07-23 16:30:00|1804.13|1803.83|1804.14|1803.64|1804.56|1804.18|1803.99|1803.58|561
1627058100000|2021-07-23 16:35:00|1804.12|1803.62|1803.81|1803.31|1804.33|1803.93|1803.51|1803.14|554
1627058400000|2021-07-23 16:40:00|1803.8|1803.3|1803.69|1803.19|1803.92|1803.57|1803.4|1803|468
1627058700000|2021-07-23 16:45:00|1803.67|1803.17|1803.31|1802.81|1803.68|1803.3|1802.68|1802.28|549
1627059000000|2021-07-23 16:50:00|1803.23|1802.73|1802.58|1802.08|1803.34|1802.98|1802.18|1801.8|522
1627059300000|2021-07-23 16:55:00|1802.59|1802.09|1802.35|1801.85|1802.94|1802.44|1802.02|1801.59|622
1627059600000|2021-07-23 17:00:00|1802.38|1801.88|1802.95|1802.45|1803.11|1802.61|1802.18|1801.77|532
1627059900000|2021-07-23 17:05:00|1802.96|1802.46|1802.41|1801.91|1803.49|1803.17|1802.27|1801.85|486
1627060200000|2021-07-23 17:10:00|1802.4|1801.9|1802.54|1802.04|1802.75|1802.3|1801.98|1801.56|489
1627060500000|2021-07-23 17:15:00|1802.53|1802.03|1802.15|1801.65|1802.68|1802.21|1801.83|1801.38|461
1627060800000|2021-07-23 17:20:00|1802.02|1801.72|1802.12|1801.62|1802.53|1802.09|1801.86|1801.47|488
1627061100000|2021-07-23 17:25:00|1802.13|1801.63|1802|1801.7|1802.24|1801.8|1801.7|1801.2|508
1627061400000|2021-07-23 17:30:00|1802.07|1801.77|1802.12|1801.62|1802.42|1802.07|1801.87|1801.45|492
1627061700000|2021-07-23 17:35:00|1802.13|1801.63|1801.55|1801.25|1802.13|1801.67|1801.46|1801.05|373
1627062000000|2021-07-23 17:40:00|1801.54|1801.24|1801.03|1800.73|1801.64|1801.29|1800.98|1800.58|384
1627062300000|2021-07-23 17:45:00|1801.02|1800.72|1802.25|1801.95|1802.45|1802.05|1801.02|1800.72|494
1627062600000|2021-07-23 17:50:00|1802.29|1801.99|1802.66|1802.36|1802.76|1802.38|1802.21|1801.8|461
1627062900000|2021-07-23 17:55:00|1802.65|1802.35|1803.01|1802.51|1803.03|1802.61|1802.54|1802.24|439
1627063200000|2021-07-23 18:00:00|1803.02|1802.52|1803.87|1803.37|1803.93|1803.51|1803|1802.52|572
1627063500000|2021-07-23 18:05:00|1803.88|1803.38|1804.62|1804.12|1804.63|1804.15|1803.72|1803.32|458
1627063800000|2021-07-23 18:10:00|1804.63|1804.13|1804.82|1804.32|1804.95|1804.46|1804.3|1803.88|443
1627064100000|2021-07-23 18:15:00|1804.83|1804.33|1804.2|1803.7|1804.83|1804.33|1804.09|1803.63|422
1627064400000|2021-07-23 18:20:00|1804.19|1803.69|1803.67|1803.17|1804.22|1803.72|1803.55|1803.12|347
1627064700000|2021-07-23 18:25:00|1803.68|1803.18|1803.2|1802.7|1803.75|1803.25|1802.98|1802.56|395
1627065000000|2021-07-23 18:30:00|1803.17|1802.67|1802.65|1802.35|1803.34|1802.84|1802.65|1802.23|430
1627065300000|2021-07-23 18:35:00|1802.67|1802.37|1802.39|1802.09|1802.91|1802.47|1802.3|1801.9|431
1627065600000|2021-07-23 18:40:00|1802.38|1802.08|1801.94|1801.44|1802.5|1802.1|1801.78|1801.37|541
1627065900000|2021-07-23 18:45:00|1801.95|1801.45|1801.55|1801.25|1801.97|1801.56|1801.42|1801|373
1627066200000|2021-07-23 18:50:00|1801.53|1801.23|1801.77|1801.47|1802.04|1801.67|1801.53|1801.19|389
1627066500000|2021-07-23 18:55:00|1801.76|1801.46|1802.02|1801.72|1802.04|1801.72|1801.55|1801.18|518
1627066800000|2021-07-23 19:00:00|1802.05|1801.75|1801.91|1801.41|1802.54|1802.18|1801.62|1801.27|467
1627067100000|2021-07-23 19:05:00|1801.92|1801.42|1802.1|1801.6|1802.21|1801.8|1801.74|1801.37|405
1627067400000|2021-07-23 19:10:00|1802.08|1801.58|1802.1|1801.8|1802.35|1801.92|1801.81|1801.42|353
1627067700000|2021-07-23 19:15:00|1802.2|1801.7|1802.6|1802.3|1802.75|1802.35|1802.12|1801.62|344
1627068000000|2021-07-23 19:20:00|1802.61|1802.31|1802.66|1802.36|1802.78|1802.4|1802.32|1801.92|360
1627068300000|2021-07-23 19:25:00|1802.75|1802.25|1802.82|1802.32|1802.9|1802.44|1802.25|1801.84|399
1627068600000|2021-07-23 19:30:00|1802.81|1802.31|1802.38|1802.08|1802.81|1802.34|1802.25|1801.9|312
1627068900000|2021-07-23 19:35:00|1802.39|1802.09|1802.32|1802.02|1802.52|1802.13|1802.25|1801.88|302
1627069200000|2021-07-23 19:40:00|1802.39|1802.09|1802.14|1801.84|1802.67|1802.27|1802.03|1801.7|463
1627069500000|2021-07-23 19:45:00|1802.16|1801.86|1801.71|1801.41|1802.25|1801.95|1801.67|1801.33|453
1627069800000|2021-07-23 19:50:00|1801.72|1801.42|1801.47|1801.17|1801.84|1801.54|1801.27|1800.97|385
1627070100000|2021-07-23 19:55:00|1801.48|1801.18|1801.57|1801.27|1801.87|1801.49|1800.92|1800.62|575
1627070400000|2021-07-23 20:00:00|1801.56|1801.26|1802.12|1801.62|1802.13|1801.63|1801.35|1801|302
1627070700000|2021-07-23 20:05:00|1802.11|1801.61|1802.08|1801.58|1802.38|1801.88|1801.88|1801.44|219
1627071000000|2021-07-23 20:10:00|1802.1|1801.6|1802.28|1801.78|1802.44|1801.94|1801.93|1801.43|127
1627071300000|2021-07-23 20:15:00|1802.29|1801.79|1802.2|1801.7|1802.39|1801.89|1802|1801.5|65
1627071600000|2021-07-23 20:20:00|1802.29|1801.79|1801.85|1801.35|1802.29|1801.79|1801.5|1801|96
1627071900000|2021-07-23 20:25:00|1801.88|1801.38|1802.05|1801.55|1802.15|1801.65|1801.58|1801.08|107
1627072200000|2021-07-23 20:30:00|1802.08|1801.58|1802.13|1801.63|1802.41|1801.91|1801.87|1801.37|116
1627072500000|2021-07-23 20:35:00|1802.14|1801.64|1802.13|1801.63|1802.44|1801.94|1801.92|1801.5|90
1627072800000|2021-07-23 20:40:00|1802.15|1801.65|1802.2|1801.7|1802.3|1801.83|1802.05|1801.55|104
1627073100000|2021-07-23 20:45:00|1802.15|1801.65|1802.03|1801.53|1802.4|1801.9|1801.9|1801.4|85
1627073400000|2021-07-23 20:50:00|1801.98|1801.48|1802.28|1801.78|1802.73|1802.23|1801.85|1801.35|71
1627073700000|2021-07-23 20:55:00|1802.19|1801.69|1802.45|1801.95|1803.44|1802.94|1802.01|1801.51|284
1627250400000|2021-07-25 22:00:00|1802.63|1802.13|1802.51|1802.21|1802.82|1802.32|1802.33|1801.83|308
1627250700000|2021-07-25 22:05:00|1802.52|1802.22|1802.57|1802.07|1803.18|1802.68|1802.51|1802.01|457
1627251000000|2021-07-25 22:10:00|1802.56|1802.06|1802.24|1801.74|1802.92|1802.42|1802.06|1801.56|380
1627251300000|2021-07-25 22:15:00|1802.38|1801.88|1802.06|1801.56|1802.54|1802.04|1801.91|1801.41|262
1627251600000|2021-07-25 22:20:00|1802.19|1801.69|1802.14|1801.64|1802.34|1801.84|1801.57|1801.07|273
1627251900000|2021-07-25 22:25:00|1801.97|1801.47|1801.67|1801.17|1802.2|1801.7|1801.67|1801.17|147
1627252200000|2021-07-25 22:30:00|1801.78|1801.28|1801.66|1801.16|1801.91|1801.41|1801.36|1800.86|201
1627252500000|2021-07-25 22:35:00|1801.69|1801.19|1801|1800.5|1801.82|1801.4|1800.88|1800.38|195
1627252800000|2021-07-25 22:40:00|1800.97|1800.47|1801.25|1800.75|1801.48|1800.98|1800.83|1800.33|168
1627253100000|2021-07-25 22:45:00|1801.24|1800.74|1801.3|1800.8|1801.42|1800.92|1800.91|1800.41|152
1627253400000|2021-07-25 22:50:00|1801.31|1800.81|1801.11|1800.61|1801.43|1800.93|1801|1800.5|119
1627253700000|2021-07-25 22:55:00|1801.12|1800.62|1801.25|1800.75|1801.35|1800.85|1801.06|1800.56|101
1627254000000|2021-07-25 23:00:00|1801.23|1800.73|1800.91|1800.41|1801.33|1800.83|1800.62|1800.12|167
1627254300000|2021-07-25 23:05:00|1800.92|1800.42|1801.12|1800.62|1801.26|1800.76|1800.7|1800.2|115
1627254600000|2021-07-25 23:10:00|1801.17|1800.67|1801.5|1801|1801.52|1801.02|1801.07|1800.57|160
1627254900000|2021-07-25 23:15:00|1801.51|1801.01|1801.56|1801.06|1801.9|1801.44|1801.44|1800.94|213
1627255200000|2021-07-25 23:20:00|1801.58|1801.08|1801.6|1801.1|1801.77|1801.27|1801.36|1800.9|173
1627255500000|2021-07-25 23:25:00|1801.53|1801.03|1801.56|1801.06|1801.75|1801.25|1801.47|1800.97|139
1627255800000|2021-07-25 23:30:00|1801.57|1801.07|1801.71|1801.21|1801.78|1801.28|1801.48|1800.98|140
1627256100000|2021-07-25 23:35:00|1801.74|1801.24|1801.87|1801.37|1801.91|1801.53|1801.7|1801.2|212
1627256400000|2021-07-25 23:40:00|1801.78|1801.28|1801.13|1800.63|1801.81|1801.31|1801.01|1800.54|218
1627256700000|2021-07-25 23:45:00|1801.14|1800.64|1800.52|1800.02|1801.18|1800.79|1800.32|1799.88|318
1627257000000|2021-07-25 23:50:00|1800.51|1800.01|1801.19|1800.69|1801.23|1800.82|1800.49|1799.99|234
1627257300000|2021-07-25 23:55:00|1801.14|1800.64|1800.7|1800.2|1801.22|1800.72|1800.32|1799.95|289
1627257600000|2021-07-26 00:00:00|1800.71|1800.21|1799.97|1799.47|1801.13|1800.63|1799.83|1799.43|623
1627257900000|2021-07-26 00:05:00|1799.96|1799.46|1800.22|1799.72|1800.32|1799.82|1799.62|1799.12|547
1627258200000|2021-07-26 00:10:00|1800.21|1799.71|1799.9|1799.6|1800.64|1800.14|1799.82|1799.45|349
1627258500000|2021-07-26 00:15:00|1799.97|1799.47|1800.62|1800.12|1800.78|1800.3|1799.7|1799.27|425
1627258800000|2021-07-26 00:20:00|1800.61|1800.11|1799.27|1798.97|1800.64|1800.14|1799.18|1798.78|426
1627259100000|2021-07-26 00:25:00|1799.37|1798.87|1800.01|1799.71|1800.14|1799.74|1799.29|1798.87|339
1627259400000|2021-07-26 00:30:00|1800|1799.7|1799.54|1799.04|1800.23|1799.74|1799.45|1799.03|295
1627259700000|2021-07-26 00:35:00|1799.53|1799.03|1799.43|1798.93|1799.58|1799.21|1799.09|1798.64|344
1627260000000|2021-07-26 00:40:00|1799.42|1798.92|1799.32|1798.82|1799.46|1799.02|1798.99|1798.56|304
1627260300000|2021-07-26 00:45:00|1799.33|1798.83|1799.27|1798.77|1799.41|1798.92|1798.67|1798.27|343
1627260600000|2021-07-26 00:50:00|1799.28|1798.78|1799.14|1798.64|1799.54|1799.15|1799.03|1798.61|323
1627260900000|2021-07-26 00:55:00|1799.13|1798.63|1799.63|1799.13|1799.73|1799.32|1798.83|1798.43|311
1627261200000|2021-07-26 01:00:00|1799.73|1799.23|1799.82|1799.32|1800.02|1799.72|1798.83|1798.43|910
1627261500000|2021-07-26 01:05:00|1799.83|1799.33|1800.7|1800.2|1801.1|1800.7|1799.72|1799.27|740
1627261800000|2021-07-26 01:10:00|1800.71|1800.21|1800.91|1800.41|1801.17|1800.84|1800.15|1799.75|615
1627262100000|2021-07-26 01:15:00|1800.9|1800.4|1803.76|1803.46|1803.95|1803.49|1800.69|1800.31|885
1627262400000|2021-07-26 01:20:00|1803.69|1803.39|1804.66|1804.16|1804.78|1804.37|1803.58|1803.19|996
1627262700000|2021-07-26 01:25:00|1804.69|1804.19|1805.23|1804.73|1805.43|1805|1804.02|1803.56|875
1627263000000|2021-07-26 01:30:00|1805.25|1804.75|1805.72|1805.42|1805.78|1805.46|1804.71|1804.31|926
1627263300000|2021-07-26 01:35:00|1805.73|1805.43|1805.58|1805.08|1806.43|1805.93|1805.5|1805.08|831
1627263600000|2021-07-26 01:40:00|1805.62|1805.12|1806.44|1805.94|1806.57|1806.26|1805.26|1804.76|729
1627263900000|2021-07-26 01:45:00|1806.48|1805.98|1805.91|1805.41|1806.66|1806.23|1805.76|1805.29|586
1627264200000|2021-07-26 01:50:00|1805.89|1805.39|1805.91|1805.41|1806.69|1806.19|1805.63|1805.21|578
1627264500000|2021-07-26 01:55:00|1805.89|1805.39|1806.86|1806.36|1807.21|1806.71|1805.89|1805.39|726
1627264800000|2021-07-26 02:00:00|1806.87|1806.37|1806.92|1806.42|1807.39|1806.99|1806.71|1806.3|587
1627265100000|2021-07-26 02:05:00|1806.91|1806.41|1807.35|1806.85|1807.55|1807.15|1806.89|1806.39|627
1627265400000|2021-07-26 02:10:00|1807.34|1806.84|1806.95|1806.45|1807.48|1807.06|1806.67|1806.19|651
1627265700000|2021-07-26 02:15:00|1806.97|1806.47|1806.76|1806.26|1807.6|1807.1|1806.34|1805.99|554
1627266000000|2021-07-26 02:20:00|1806.78|1806.28|1806.75|1806.25|1807.09|1806.59|1806.69|1806.19|442
1627266300000|2021-07-26 02:25:00|1806.87|1806.37|1806.23|1805.73|1807.03|1806.53|1806.14|1805.64|421
1627266600000|2021-07-26 02:30:00|1806.22|1805.72|1806.42|1805.92|1806.52|1806.03|1805.73|1805.28|734
1627266900000|2021-07-26 02:35:00|1806.41|1805.91|1805.72|1805.22|1806.42|1806|1805.66|1805.16|533
1627267200000|2021-07-26 02:40:00|1805.71|1805.21|1805.18|1804.68|1805.95|1805.45|1805.14|1804.66|593
1627267500000|2021-07-26 02:45:00|1805.17|1804.67|1805.3|1804.8|1805.59|1805.09|1805.08|1804.58|638
1627267800000|2021-07-26 02:50:00|1805.31|1804.81|1804.95|1804.45|1805.54|1805.04|1804.75|1804.25|592
1627268100000|2021-07-26 02:55:00|1804.97|1804.47|1805.26|1804.76|1805.46|1804.96|1804.7|1804.26|530
1627268400000|2021-07-26 03:00:00|1805.25|1804.75|1806.4|1805.9|1806.47|1806.06|1805.2|1804.7|627
1627268700000|2021-07-26 03:05:00|1806.43|1805.93|1807.17|1806.67|1807.36|1806.86|1806.27|1805.77|533
1627269000000|2021-07-26 03:10:00|1807.18|1806.68|1807.11|1806.61|1807.6|1807.23|1806.88|1806.48|780
1627269300000|2021-07-26 03:15:00|1807.08|1806.58|1806.96|1806.66|1807.33|1806.83|1806.49|1806.08|566
1627269600000|2021-07-26 03:20:00|1806.94|1806.64|1806.64|1806.14|1807.64|1807.22|1806.44|1806.07|495
1627269900000|2021-07-26 03:25:00|1806.67|1806.17|1806.41|1805.91|1806.68|1806.18|1806.26|1805.83|396
1627270200000|2021-07-26 03:30:00|1806.43|1805.93|1806.26|1805.76|1806.58|1806.18|1806.13|1805.7|311
1627270500000|2021-07-26 03:35:00|1806.14|1805.84|1806.48|1805.98|1806.53|1806.13|1805.69|1805.19|341
1627270800000|2021-07-26 03:40:00|1806.49|1805.99|1806.51|1806.01|1806.98|1806.49|1806.4|1805.98|195
1627271100000|2021-07-26 03:45:00|1806.52|1806.02|1806.92|1806.42|1806.93|1806.48|1806.15|1805.74|238
1627271400000|2021-07-26 03:50:00|1806.94|1806.44|1806.97|1806.47|1807.07|1806.57|1806.67|1806.18|213
1627271700000|2021-07-26 03:55:00|1806.96|1806.46|1807|1806.5|1807.21|1806.75|1806.75|1806.34|219
1627272000000|2021-07-26 04:00:00|1807.01|1806.51|1807.2|1806.7|1807.31|1806.91|1807.01|1806.51|232
1627272300000|2021-07-26 04:05:00|1807.26|1806.76|1807.34|1806.84|1807.64|1807.15|1807.22|1806.75|298
1627272600000|2021-07-26 04:10:00|1807.33|1806.83|1806.46|1805.96|1807.39|1806.89|1806.36|1805.86|353
1627272900000|2021-07-26 04:15:00|1806.47|1805.97|1806.43|1805.93|1806.52|1806.02|1806.15|1805.65|192
1627273200000|2021-07-26 04:20:00|1806.42|1805.92|1806.25|1805.75|1806.43|1805.93|1806.19|1805.69|175
1627273500000|2021-07-26 04:25:00|1806.26|1805.76|1806.45|1805.95|1806.46|1805.96|1806.15|1805.65|243
1627273800000|2021-07-26 04:30:00|1806.49|1805.99|1807.27|1806.77|1807.36|1806.86|1806.41|1805.98|329
1627274100000|2021-07-26 04:35:00|1807.26|1806.76|1807.2|1806.7|1807.51|1807.16|1807.14|1806.64|180
1627274400000|2021-07-26 04:40:00|1807.22|1806.72|1807.22|1806.72|1807.33|1806.85|1806.93|1806.43|223
1627274700000|2021-07-26 04:45:00|1807.23|1806.73|1807.17|1806.67|1807.3|1806.8|1807.04|1806.54|216
1627275000000|2021-07-26 04:50:00|1807.16|1806.66|1806.8|1806.3|1807.16|1806.66|1806.79|1806.29|183
1627275300000|2021-07-26 04:55:00|1806.79|1806.29|1806.75|1806.25|1806.92|1806.42|1806.45|1805.95|232
1627275600000|2021-07-26 05:00:00|1806.72|1806.22|1806.79|1806.29|1807.32|1806.87|1806.69|1806.22|261
1627275900000|2021-07-26 05:05:00|1806.8|1806.3|1806.64|1806.14|1806.82|1806.32|1806.32|1805.84|300
1627276200000|2021-07-26 05:10:00|1806.65|1806.15|1806.51|1806.01|1806.91|1806.41|1806.22|1805.83|284
1627276500000|2021-07-26 05:15:00|1806.5|1806|1807.15|1806.65|1807.55|1807.17|1806.37|1805.87|478
1627276800000|2021-07-26 05:20:00|1807.18|1806.68|1807.47|1806.97|1807.57|1807.07|1807.07|1806.64|362
1627277100000|2021-07-26 05:25:00|1807.33|1807.03|1807.52|1807.02|1807.67|1807.17|1807.2|1806.7|327
1627277400000|2021-07-26 05:30:00|1807.5|1807|1809.17|1808.67|1809.29|1808.79|1807.19|1806.69|1092
1627277700000|2021-07-26 05:35:00|1809.18|1808.68|1809.39|1808.89|1809.57|1809.15|1808.3|1807.83|889
1627278000000|2021-07-26 05:40:00|1809.37|1808.87|1808.92|1808.42|1809.58|1809.24|1808.82|1808.32|552
1627278300000|2021-07-26 05:45:00|1808.79|1808.49|1809.17|1808.87|1809.6|1809.1|1808.79|1808.37|543
1627278600000|2021-07-26 05:50:00|1809.09|1808.79|1808.98|1808.48|1809.5|1809.05|1808.87|1808.37|488
1627278900000|2021-07-26 05:55:00|1808.97|1808.47|1808.55|1808.05|1809.04|1808.54|1808.07|1807.67|619
1627279200000|2021-07-26 06:00:00|1808.56|1808.06|1807.81|1807.31|1808.75|1808.35|1807.56|1807.06|842
1627279500000|2021-07-26 06:05:00|1807.79|1807.29|1807.72|1807.22|1808.07|1807.69|1806.85|1806.44|924
1627279800000|2021-07-26 06:10:00|1807.74|1807.24|1807.83|1807.33|1808.82|1808.38|1807.7|1807.2|817
1627280100000|2021-07-26 06:15:00|1807.84|1807.34|1805.13|1804.63|1807.91|1807.51|1804.99|1804.59|1043
1627280400000|2021-07-26 06:20:00|1805.05|1804.75|1805.91|1805.41|1806.16|1805.71|1804.9|1804.4|939
1627280700000|2021-07-26 06:25:00|1805.92|1805.42|1805.98|1805.48|1806.28|1805.81|1804.97|1804.62|885
1627281000000|2021-07-26 06:30:00|1805.99|1805.49|1806.92|1806.42|1806.95|1806.54|1805.8|1805.43|753
1627281300000|2021-07-26 06:35:00|1806.87|1806.37|1806.82|1806.52|1807.05|1806.67|1806.22|1805.85|631
1627281600000|2021-07-26 06:40:00|1806.79|1806.49|1806.84|1806.34|1807.4|1807|1806.43|1805.93|675
1627281900000|2021-07-26 06:45:00|1806.81|1806.31|1807.81|1807.31|1808.53|1808.09|1806.48|1806.09|1201
1627282200000|2021-07-26 06:50:00|1807.79|1807.29|1807.26|1806.76|1808.23|1807.81|1807.03|1806.63|909
1627282500000|2021-07-26 06:55:00|1807.28|1806.78|1807.72|1807.22|1807.94|1807.48|1807.05|1806.63|997
1627282800000|2021-07-26 07:00:00|1807.68|1807.18|1807.17|1806.67|1808.49|1808.19|1807.03|1806.58|1076
1627283100000|2021-07-26 07:05:00|1807.21|1806.71|1807.69|1807.19|1807.84|1807.35|1806.33|1805.93|985
1627283400000|2021-07-26 07:10:00|1807.7|1807.2|1808.18|1807.88|1808.36|1808.02|1807.61|1807.16|744
1627283700000|2021-07-26 07:15:00|1808.16|1807.86|1807.93|1807.43|1808.88|1808.48|1807.77|1807.37|1071
1627284000000|2021-07-26 07:20:00|1807.89|1807.39|1809.9|1809.4|1810.04|1809.57|1807.41|1807.01|1102
1627284300000|2021-07-26 07:25:00|1809.89|1809.39|1810.6|1810.3|1811.12|1810.82|1809.74|1809.37|1322
1627284600000|2021-07-26 07:30:00|1810.61|1810.31|1811.16|1810.66|1811.79|1811.4|1810.61|1810.31|1194
1627284900000|2021-07-26 07:35:00|1811.12|1810.82|1811|1810.5|1811.8|1811.4|1810.91|1810.5|1008
1627285200000|2021-07-26 07:40:00|1811.01|1810.51|1811.28|1810.98|1811.77|1811.43|1810.44|1810.04|950
1627285500000|2021-07-26 07:45:00|1811.3|1811|1810.16|1809.66|1811.47|1811.1|1809.94|1809.55|775
1627285800000|2021-07-26 07:50:00|1810.15|1809.65|1808.14|1807.84|1810.23|1809.86|1808.13|1807.79|859
1627286100000|2021-07-26 07:55:00|1808.15|1807.85|1808.09|1807.59|1808.7|1808.28|1807.08|1806.74|954
1627286400000|2021-07-26 08:00:00|1808.14|1807.64|1808.62|1808.32|1808.99|1808.62|1807.87|1807.47|897
1627286700000|2021-07-26 08:05:00|1808.61|1808.31|1807.47|1807.17|1809.27|1808.86|1807.47|1807|852
1627287000000|2021-07-26 08:10:00|1807.46|1807.16|1807.41|1807.11|1808.2|1807.84|1807.23|1806.93|852
1627287300000|2021-07-26 08:15:00|1807.44|1807.14|1808.97|1808.67|1809.08|1808.68|1806.52|1806.22|891
1627287600000|2021-07-26 08:20:00|1808.95|1808.65|1809.77|1809.27|1809.78|1809.35|1808.11|1807.77|830
1627287900000|2021-07-26 08:25:00|1809.76|1809.26|1808.46|1808.16|1809.87|1809.48|1808.41|1808.04|749
1627288200000|2021-07-26 08:30:00|1808.48|1808.18|1809.19|1808.89|1809.19|1808.89|1808.2|1807.82|945
1627288500000|2021-07-26 08:35:00|1809.18|1808.88|1808.37|1807.87|1809.9|1809.49|1808.22|1807.87|862
1627288800000|2021-07-26 08:40:00|1808.34|1807.84|1809.27|1808.97|1809.69|1809.31|1808.29|1807.84|861
1627289100000|2021-07-26 08:45:00|1809.29|1808.99|1809.44|1809.14|1809.79|1809.42|1809.14|1808.77|709
1627289400000|2021-07-26 08:50:00|1809.48|1809.18|1808.92|1808.62|1809.77|1809.28|1808.69|1808.32|494
1627289700000|2021-07-26 08:55:00|1808.93|1808.63|1808.77|1808.47|1809.51|1809.11|1808.64|1808.33|594
1627290000000|2021-07-26 09:00:00|1808.75|1808.45|1808.35|1808.05|1808.86|1808.51|1808.06|1807.7|603
1627290300000|2021-07-26 09:05:00|1808.37|1808.07|1809.08|1808.58|1809.24|1808.87|1807.63|1807.24|808
1627290600000|2021-07-26 09:10:00|1809.09|1808.59|1808.93|1808.43|1809.67|1809.28|1808.51|1808.01|726
1627290900000|2021-07-26 09:15:00|1808.94|1808.44|1808.96|1808.66|1809.39|1808.98|1808.26|1807.87|750
1627291200000|2021-07-26 09:20:00|1808.97|1808.67|1809.5|1809|1809.67|1809.26|1808.94|1808.53|664
1627291500000|2021-07-26 09:25:00|1809.49|1808.99|1809.13|1808.83|1809.71|1809.27|1808.99|1808.49|623
1627291800000|2021-07-26 09:30:00|1809.11|1808.81|1808.46|1807.96|1809.33|1808.94|1808|1807.6|688
1627292100000|2021-07-26 09:35:00|1808.47|1807.97|1809.16|1808.66|1809.3|1808.89|1807.86|1807.44|653
1627292400000|2021-07-26 09:40:00|1809.18|1808.68|1808.34|1808.04|1809.34|1808.93|1808.16|1807.75|486
1627292700000|2021-07-26 09:45:00|1808.33|1808.03|1808.5|1808|1808.75|1808.39|1808.13|1807.74|555
1627293000000|2021-07-26 09:50:00|1808.51|1808.01|1808.79|1808.29|1808.93|1808.57|1808.13|1807.72|474
1627293300000|2021-07-26 09:55:00|1808.77|1808.27|1808.63|1808.33|1808.95|1808.55|1808.2|1807.81|475
1627293600000|2021-07-26 10:00:00|1808.61|1808.31|1808.98|1808.68|1809.63|1809.25|1808.53|1808.13|687
1627293900000|2021-07-26 10:05:00|1808.97|1808.67|1809.97|1809.67|1810.17|1809.79|1808.97|1808.59|635
1627294200000|2021-07-26 10:10:00|1810.07|1809.57|1809.86|1809.56|1810.18|1809.78|1809.73|1809.39|570
1627294500000|2021-07-26 10:15:00|1809.87|1809.57|1808.99|1808.49|1810.21|1809.84|1808.52|1808.14|631
1627294800000|2021-07-26 10:20:00|1808.79|1808.41|1808.61|1808.11|1808.84|1808.48|1808.23|1807.89|436
1627295100000|2021-07-26 10:25:00|1808.62|1808.12|1808.67|1808.17|1809.1|1808.8|1808.14|1807.73|492
1627295400000|2021-07-26 10:30:00|1808.57|1808.27|1808.35|1808.05|1808.9|1808.55|1808.3|1807.93|400
1627295700000|2021-07-26 10:35:00|1808.36|1808.06|1808.6|1808.1|1808.79|1808.39|1807.25|1806.87|641
1627296000000|2021-07-26 10:40:00|1808.59|1808.09|1808.25|1807.75|1808.6|1808.18|1808.02|1807.65|474
1627296300000|2021-07-26 10:45:00|1808.24|1807.74|1807.85|1807.55|1808.4|1808|1807.73|1807.34|411
1627296600000|2021-07-26 10:50:00|1807.88|1807.58|1808.01|1807.51|1808.17|1807.78|1807.76|1807.37|445
1627296900000|2021-07-26 10:55:00|1808|1807.5|1808.15|1807.65|1808.48|1808.09|1807.78|1807.42|455
1627297200000|2021-07-26 11:00:00|1808.13|1807.63|1808.17|1807.87|1808.36|1807.96|1807.55|1807.17|658
1627297500000|2021-07-26 11:05:00|1808.27|1807.77|1808.37|1808.07|1808.55|1808.16|1807.91|1807.59|616
1627297800000|2021-07-26 11:10:00|1808.35|1808.05|1809.62|1809.32|1809.81|1809.41|1807.5|1807.2|768
1627298100000|2021-07-26 11:15:00|1809.59|1809.29|1809.24|1808.74|1809.74|1809.3|1808.79|1808.42|595
1627298400000|2021-07-26 11:20:00|1809.16|1808.86|1809.59|1809.29|1809.85|1809.49|1809.11|1808.73|560
1627298700000|2021-07-26 11:25:00|1809.58|1809.28|1809.51|1809.01|1809.92|1809.52|1809.29|1808.89|613
1627299000000|2021-07-26 11:30:00|1809.39|1809.09|1808.82|1808.52|1809.57|1809.17|1808.72|1808.32|658
1627299300000|2021-07-26 11:35:00|1808.93|1808.43|1807.98|1807.48|1809.69|1809.39|1807.9|1807.48|710
1627299600000|2021-07-26 11:40:00|1807.99|1807.49|1807.96|1807.46|1808.3|1807.99|1807.78|1807.38|577
1627299900000|2021-07-26 11:45:00|1807.98|1807.48|1808.5|1808.2|1808.71|1808.21|1807.83|1807.41|593
1627300200000|2021-07-26 11:50:00|1808.48|1808.18|1808.63|1808.13|1808.85|1808.43|1808.39|1807.9|466
1627300500000|2021-07-26 11:55:00|1808.65|1808.15|1808.25|1807.75|1808.69|1808.26|1807.93|1807.44|612
1627300800000|2021-07-26 12:00:00|1808.3|1807.8|1808.13|1807.63|1808.64|1808.25|1807.77|1807.27|740
1627301100000|2021-07-26 12:05:00|1808.14|1807.64|1807.35|1806.85|1808.58|1808.21|1807.15|1806.73|708
1627301400000|2021-07-26 12:10:00|1807.34|1806.84|1806.33|1805.83|1807.46|1807.06|1805.76|1805.27|882
1627301700000|2021-07-26 12:15:00|1806.35|1805.85|1805.46|1804.96|1806.51|1806.01|1804.61|1804.26|984
1627302000000|2021-07-26 12:20:00|1805.38|1804.88|1805.27|1804.97|1806.4|1805.91|1804.62|1804.23|970
1627302300000|2021-07-26 12:25:00|1805.32|1805.02|1803.35|1803.05|1805.86|1805.41|1802.89|1802.59|1072
1627302600000|2021-07-26 12:30:00|1803.43|1803.13|1803.87|1803.37|1804.85|1804.47|1803.26|1802.87|1006
1627302900000|2021-07-26 12:35:00|1803.88|1803.38|1802.54|1802.04|1803.88|1803.38|1801.91|1801.41|1089
1627303200000|2021-07-26 12:40:00|1802.55|1802.05|1803.34|1803.04|1803.38|1803.04|1801.47|1800.97|1063
1627303500000|2021-07-26 12:45:00|1803.42|1802.92|1804.88|1804.38|1805.05|1804.6|1802.81|1802.37|1220
1627303800000|2021-07-26 12:50:00|1804.9|1804.4|1803.35|1802.85|1805.03|1804.53|1802.78|1802.37|869
1627304100000|2021-07-26 12:55:00|1803.33|1802.83|1803.62|1803.12|1803.75|1803.35|1802.15|1801.74|871
1627304400000|2021-07-26 13:00:00|1803.61|1803.11|1803.06|1802.56|1804.26|1803.76|1802.34|1801.91|1248
1627304700000|2021-07-26 13:05:00|1803.04|1802.54|1802.36|1801.86|1803.05|1802.55|1801.05|1800.55|1246
1627305000000|2021-07-26 13:10:00|1802.3|1801.8|1802.41|1801.91|1802.96|1802.46|1801.94|1801.52|1038
1627305300000|2021-07-26 13:15:00|1802.5|1802|1802.18|1801.68|1802.67|1802.17|1801.74|1801.24|915
1627305600000|2021-07-26 13:20:00|1802.14|1801.64|1802.72|1802.22|1803.26|1802.83|1801.69|1801.24|1049
1627305900000|2021-07-26 13:25:00|1802.71|1802.21|1802.24|1801.94|1803.07|1802.57|1801.79|1801.29|840
1627306200000|2021-07-26 13:30:00|1802.3|1802|1802.84|1802.34|1802.96|1802.46|1799.66|1799.16|1073
1627306500000|2021-07-26 13:35:00|1802.86|1802.36|1803.4|1802.9|1804.04|1803.65|1802.37|1801.9|1015
1627306800000|2021-07-26 13:40:00|1803.35|1802.85|1804.6|1804.3|1804.96|1804.52|1802.39|1801.89|852
1627307100000|2021-07-26 13:45:00|1804.65|1804.15|1803.5|1803|1804.71|1804.21|1803.26|1802.85|813
1627307400000|2021-07-26 13:50:00|1803.53|1803.03|1803.54|1803.04|1803.96|1803.48|1802.86|1802.43|801
1627307700000|2021-07-26 13:55:00|1803.55|1803.05|1802.84|1802.34|1804.11|1803.61|1802.71|1802.21|912
1627308000000|2021-07-26 14:00:00|1802.86|1802.36|1800.77|1800.27|1802.97|1802.47|1799.52|1799.02|1485
1627308300000|2021-07-26 14:05:00|1800.76|1800.26|1800.9|1800.4|1801.19|1800.69|1797.57|1797.16|1710
1627308600000|2021-07-26 14:10:00|1800.86|1800.36|1798.64|1798.14|1800.93|1800.43|1797.56|1797.2|1542
1627308900000|2021-07-26 14:15:00|1798.63|1798.13|1798.85|1798.35|1799.67|1799.3|1797.82|1797.32|1325
1627309200000|2021-07-26 14:20:00|1798.8|1798.3|1798.66|1798.16|1798.88|1798.47|1796.9|1796.6|1484
1627309500000|2021-07-26 14:25:00|1798.67|1798.17|1799.78|1799.28|1800.54|1800.15|1797.93|1797.43|1190
1627309800000|2021-07-26 14:30:00|1799.86|1799.36|1800.86|1800.56|1801.09|1800.59|1799.64|1799.16|1279
1627310100000|2021-07-26 14:35:00|1800.85|1800.55|1800.64|1800.14|1801.17|1800.76|1799.94|1799.58|1237
1627310400000|2021-07-26 14:40:00|1800.62|1800.12|1801.67|1801.37|1801.88|1801.45|1799.93|1799.45|1264
1627310700000|2021-07-26 14:45:00|1801.68|1801.38|1802.37|1802.07|1802.69|1802.21|1800.81|1800.35|1256
1627311000000|2021-07-26 14:50:00|1802.36|1802.06|1801.42|1800.92|1802.88|1802.49|1801.1|1800.61|1133
1627311300000|2021-07-26 14:55:00|1801.52|1801.02|1801.84|1801.54|1802.03|1801.61|1800.8|1800.42|1250
1627311600000|2021-07-26 15:00:00|1801.88|1801.58|1801.63|1801.33|1802.68|1802.38|1800.75|1800.39|1232
1627311900000|2021-07-26 15:05:00|1801.64|1801.34|1800.41|1800.11|1801.87|1801.46|1800.12|1799.71|942
1627312200000|2021-07-26 15:10:00|1800.42|1800.12|1800.11|1799.81|1800.77|1800.4|1799.71|1799.37|1027
1627312500000|2021-07-26 15:15:00|1800.12|1799.82|1800.17|1799.67|1800.19|1799.82|1798.62|1798.29|979
1627312800000|2021-07-26 15:20:00|1800.16|1799.66|1799.33|1798.83|1800.24|1799.84|1799.16|1798.77|952
1627313100000|2021-07-26 15:25:00|1799.31|1798.81|1798.88|1798.38|1799.31|1798.91|1798.43|1798.04|942
1627313400000|2021-07-26 15:30:00|1798.87|1798.37|1800.19|1799.89|1800.3|1799.89|1798.4|1798.04|995
1627313700000|2021-07-26 15:35:00|1800.18|1799.88|1799.63|1799.13|1800.56|1800.06|1799.55|1799.05|832
1627314000000|2021-07-26 15:40:00|1799.65|1799.15|1799.54|1799.04|1799.82|1799.42|1799.03|1798.58|656
1627314300000|2021-07-26 15:45:00|1799.55|1799.05|1799.57|1799.07|1799.68|1799.29|1798.94|1798.46|800
1627314600000|2021-07-26 15:50:00|1799.58|1799.08|1799.96|1799.66|1800.09|1799.67|1798.85|1798.46|715
1627314900000|2021-07-26 15:55:00|1799.97|1799.67|1799.76|1799.26|1800.04|1799.67|1798.94|1798.44|662
1627315200000|2021-07-26 16:00:00|1799.77|1799.27|1800.03|1799.53|1800.17|1799.78|1799.46|1799.05|627
1627315500000|2021-07-26 16:05:00|1800.02|1799.52|1800.05|1799.55|1800.76|1800.41|1799.67|1799.26|631
1627315800000|2021-07-26 16:10:00|1800.04|1799.54|1800.84|1800.54|1801.12|1800.72|1799.76|1799.28|601
1627316100000|2021-07-26 16:15:00|1800.82|1800.52|1800.26|1799.76|1801.09|1800.63|1800.01|1799.64|675
1627316400000|2021-07-26 16:20:00|1800.28|1799.78|1799.86|1799.36|1800.29|1799.92|1799.57|1799.23|645
1627316700000|2021-07-26 16:25:00|1799.87|1799.37|1799.21|1798.71|1800.14|1799.79|1799.1|1798.69|458
1627317000000|2021-07-26 16:30:00|1799.08|1798.58|1799.07|1798.57|1799.33|1799.03|1798.58|1798.12|640
1627317300000|2021-07-26 16:35:00|1799.08|1798.58|1799.83|1799.33|1799.89|1799.45|1798.79|1798.39|573
1627317600000|2021-07-26 16:40:00|1799.82|1799.32|1799.67|1799.17|1800.22|1799.81|1799.57|1799.07|514
1627317900000|2021-07-26 16:45:00|1799.66|1799.16|1799.42|1798.92|1800.01|1799.57|1799.27|1798.88|514
1627318200000|2021-07-26 16:50:00|1799.43|1798.93|1799.07|1798.77|1799.58|1799.18|1799.05|1798.68|561
1627318500000|2021-07-26 16:55:00|1799.08|1798.78|1799.65|1799.35|1799.78|1799.35|1798.93|1798.52|497
1627318800000|2021-07-26 17:00:00|1799.66|1799.36|1799.3|1798.8|1799.66|1799.36|1799.06|1798.6|528
1627319100000|2021-07-26 17:05:00|1799.31|1798.81|1799.15|1798.65|1799.38|1798.96|1798.89|1798.56|467
1627319400000|2021-07-26 17:10:00|1799.16|1798.66|1799.61|1799.11|1799.83|1799.41|1798.55|1798.16|628
1627319700000|2021-07-26 17:15:00|1799.58|1799.08|1799.7|1799.2|1799.7|1799.21|1799.09|1798.64|412
1627320000000|2021-07-26 17:20:00|1799.69|1799.19|1799.57|1799.07|1799.97|1799.59|1798.92|1798.45|418
1627320300000|2021-07-26 17:25:00|1799.55|1799.05|1799.94|1799.64|1800.24|1799.84|1799.14|1798.74|551
1627320600000|2021-07-26 17:30:00|1799.74|1799.44|1799.83|1799.53|1800.28|1799.89|1799.7|1799.2|497
1627320900000|2021-07-26 17:35:00|1799.82|1799.52|1799.49|1798.99|1800.03|1799.58|1799.18|1798.76|405
1627321200000|2021-07-26 17:40:00|1799.4|1799.1|1799.46|1798.96|1799.51|1799.11|1798.86|1798.48|329
1627321500000|2021-07-26 17:45:00|1799.45|1798.95|1799.18|1798.68|1799.66|1799.25|1798.87|1798.47|260
1627321800000|2021-07-26 17:50:00|1799.19|1798.69|1799.08|1798.58|1799.23|1798.83|1798.88|1798.48|257
1627322100000|2021-07-26 17:55:00|1799.09|1798.59|1798.79|1798.29|1799.11|1798.71|1798.67|1798.28|398
1627322400000|2021-07-26 18:00:00|1798.78|1798.28|1798.26|1797.76|1798.89|1798.49|1798.17|1797.67|313
1627322700000|2021-07-26 18:05:00|1798.27|1797.77|1798.18|1797.68|1798.51|1798.01|1797.94|1797.53|312
1627323000000|2021-07-26 18:10:00|1798.17|1797.67|1797.56|1797.06|1798.29|1797.88|1797.44|1797.05|453
1627323300000|2021-07-26 18:15:00|1797.4|1797.1|1797.53|1797.03|1797.68|1797.27|1797.15|1796.75|472
1627323600000|2021-07-26 18:20:00|1797.55|1797.05|1797.07|1796.57|1797.55|1797.1|1796.62|1796.22|588
1627323900000|2021-07-26 18:25:00|1797.08|1796.58|1797.44|1796.94|1797.57|1797.11|1796.94|1796.44|552
1627324200000|2021-07-26 18:30:00|1797.45|1796.95|1797.33|1796.83|1797.45|1796.97|1796.9|1796.41|383
1627324500000|2021-07-26 18:35:00|1797.34|1796.84|1797.35|1796.85|1797.55|1797.05|1797.21|1796.71|322
1627324800000|2021-07-26 18:40:00|1797.34|1796.84|1797.13|1796.63|1797.5|1797|1797|1796.5|343
1627325100000|2021-07-26 18:45:00|1797.12|1796.62|1797.16|1796.66|1797.48|1797|1796.96|1796.53|372
1627325400000|2021-07-26 18:50:00|1797.15|1796.65|1797.61|1797.11|1797.65|1797.15|1797.04|1796.54|422
1627325700000|2021-07-26 18:55:00|1797.63|1797.13|1797.47|1796.97|1797.99|1797.58|1797.41|1796.93|473
1627326000000|2021-07-26 19:00:00|1797.45|1796.95|1797.53|1797.03|1797.57|1797.16|1797.18|1796.77|334
1627326300000|2021-07-26 19:05:00|1797.52|1797.02|1797.63|1797.13|1797.75|1797.35|1797.23|1796.83|378
1627326600000|2021-07-26 19:10:00|1797.64|1797.14|1797.88|1797.38|1798.08|1797.69|1797.52|1797.02|351
1627326900000|2021-07-26 19:15:00|1797.87|1797.37|1797.85|1797.35|1797.89|1797.5|1797.35|1796.95|324
1627327200000|2021-07-26 19:20:00|1797.84|1797.34|1797.49|1796.99|1797.96|1797.52|1797.33|1796.91|335
1627327500000|2021-07-26 19:25:00|1797.5|1797|1797.6|1797.1|1797.82|1797.34|1797.38|1796.96|335
1627327800000|2021-07-26 19:30:00|1797.74|1797.24|1797.53|1797.03|1797.74|1797.38|1797.35|1796.98|376
1627328100000|2021-07-26 19:35:00|1797.54|1797.04|1797.86|1797.36|1798.05|1797.69|1797.43|1797.03|211
1627328400000|2021-07-26 19:40:00|1797.85|1797.35|1798.54|1798.04|1798.6|1798.25|1797.69|1797.32|404
1627328700000|2021-07-26 19:45:00|1798.53|1798.03|1798.54|1798.04|1798.74|1798.34|1798.3|1797.9|333
1627329000000|2021-07-26 19:50:00|1798.6|1798.1|1798.11|1797.61|1798.72|1798.31|1798.07|1797.57|636
1627329300000|2021-07-26 19:55:00|1798.1|1797.6|1797.67|1797.37|1798.26|1797.85|1797.25|1796.89|808
1627329600000|2021-07-26 20:00:00|1797.82|1797.32|1797.77|1797.27|1798.25|1797.8|1797.61|1797.22|383
1627329900000|2021-07-26 20:05:00|1797.76|1797.26|1797.88|1797.58|1798.06|1797.67|1797.55|1797.15|248
1627330200000|2021-07-26 20:10:00|1797.87|1797.57|1798.61|1798.11|1798.87|1798.48|1797.85|1797.42|316
1627330500000|2021-07-26 20:15:00|1798.62|1798.12|1798.47|1797.97|1798.9|1798.48|1798.38|1797.96|229
1627330800000|2021-07-26 20:20:00|1798.48|1797.98|1798.46|1797.96|1798.86|1798.38|1798.32|1797.92|214
1627331100000|2021-07-26 20:25:00|1798.45|1797.95|1798.2|1797.7|1798.58|1798.17|1798.18|1797.68|159
1627331400000|2021-07-26 20:30:00|1798.19|1797.69|1798.68|1798.18|1798.78|1798.28|1798.14|1797.69|165
1627331700000|2021-07-26 20:35:00|1798.67|1798.17|1798.59|1798.09|1798.73|1798.23|1798.41|1798|163
1627332000000|2021-07-26 20:40:00|1798.6|1798.1|1798.23|1797.73|1798.65|1798.18|1798.07|1797.66|137
1627332300000|2021-07-26 20:45:00|1798.25|1797.75|1798|1797.5|1798.33|1797.9|1797.96|1797.46|218
1627332600000|2021-07-26 20:50:00|1798.01|1797.51|1797.99|1797.49|1798.13|1797.66|1797.79|1797.38|272
1627332900000|2021-07-26 20:55:00|1798.01|1797.51|1797.95|1797.45|1798.03|1797.53|1797.49|1796.99|343
1627336800000|2021-07-26 22:00:00|1798.16|1797.66|1798.4|1797.9|1798.49|1797.99|1797.97|1797.49|212
1627337100000|2021-07-26 22:05:00|1798.39|1797.89|1798.05|1797.55|1798.4|1797.9|1798|1797.5|105
1627337400000|2021-07-26 22:10:00|1798.04|1797.54|1798.31|1797.81|1798.33|1797.84|1797.93|1797.54|120
1627337700000|2021-07-26 22:15:00|1798.3|1797.8|1798.06|1797.76|1798.34|1797.87|1797.94|1797.55|125
1627338000000|2021-07-26 22:20:00|1798.05|1797.75|1797.92|1797.62|1798.15|1797.75|1797.9|1797.51|62
1627338300000|2021-07-26 22:25:00|1797.93|1797.63|1797.91|1797.61|1798.05|1797.67|1797.73|1797.36|169
1627338600000|2021-07-26 22:30:00|1797.9|1797.6|1797.98|1797.48|1798.06|1797.69|1797.64|1797.24|159
1627338900000|2021-07-26 22:35:00|1797.99|1797.49|1798.07|1797.77|1798.28|1797.92|1797.88|1797.48|134
1627339200000|2021-07-26 22:40:00|1798.08|1797.78|1798.22|1797.72|1798.37|1798|1798.04|1797.62|101
1627339500000|2021-07-26 22:45:00|1798.21|1797.71|1798.1|1797.6|1798.21|1797.81|1797.95|1797.54|96
1627339800000|2021-07-26 22:50:00|1798.11|1797.61|1798.07|1797.57|1798.11|1797.68|1797.95|1797.55|65
1627340100000|2021-07-26 22:55:00|1797.96|1797.66|1797.88|1797.38|1798.07|1797.67|1797.75|1797.35|101
1627340400000|2021-07-26 23:00:00|1797.72|1797.42|1797.88|1797.38|1797.91|1797.54|1797.44|1797.04|175
1627340700000|2021-07-26 23:05:00|1797.89|1797.39|1797.95|1797.45|1798.12|1797.75|1797.7|1797.29|183
1627341000000|2021-07-26 23:10:00|1797.94|1797.44|1797.84|1797.34|1798.24|1797.88|1797.76|1797.34|210
1627341300000|2021-07-26 23:15:00|1797.83|1797.33|1797.7|1797.2|1797.92|1797.54|1797.61|1797.15|109
1627341600000|2021-07-26 23:20:00|1797.72|1797.22|1797.61|1797.11|1797.85|1797.54|1797.36|1796.97|137
1627341900000|2021-07-26 23:25:00|1797.62|1797.12|1797.59|1797.09|1797.71|1797.28|1797.47|1797.08|96
1627342200000|2021-07-26 23:30:00|1797.6|1797.1|1797.28|1796.78|1797.61|1797.22|1797.23|1796.78|168
1627342500000|2021-07-26 23:35:00|1797.27|1796.77|1797.16|1796.86|1797.3|1796.86|1796.75|1796.35|258
1627342800000|2021-07-26 23:40:00|1797.26|1796.76|1797.35|1796.85|1797.65|1797.17|1797.07|1796.63|193
1627343100000|2021-07-26 23:45:00|1797.3|1796.8|1797.73|1797.23|1797.81|1797.44|1797.11|1796.69|185
1627343400000|2021-07-26 23:50:00|1797.72|1797.22|1797.82|1797.32|1798.03|1797.61|1797.54|1797.14|198
1627343700000|2021-07-26 23:55:00|1797.83|1797.33|1797.95|1797.65|1798.15|1797.76|1797.72|1797.22|199
1627344000000|2021-07-27 00:00:00|1797.88|1797.58|1798.01|1797.51|1798.17|1797.83|1797.5|1797.08|359
1627344300000|2021-07-27 00:05:00|1797.93|1797.43|1797.92|1797.42|1798.05|1797.66|1797.48|1796.98|351
1627344600000|2021-07-27 00:10:00|1797.91|1797.41|1797.85|1797.35|1798.09|1797.59|1797.66|1797.3|243
1627344900000|2021-07-27 00:15:00|1797.83|1797.33|1797.86|1797.36|1798.09|1797.59|1797.64|1797.14|310
1627345200000|2021-07-27 00:20:00|1797.85|1797.35|1797.82|1797.32|1797.99|1797.49|1797.68|1797.18|255
1627345500000|2021-07-27 00:25:00|1797.83|1797.33|1797.4|1796.9|1797.83|1797.33|1797.21|1796.71|189
1627345800000|2021-07-27 00:30:00|1797.39|1796.89|1797.33|1796.83|1797.39|1796.89|1797.17|1796.67|236
1627346100000|2021-07-27 00:35:00|1797.31|1796.81|1797.55|1797.05|1797.58|1797.17|1796.91|1796.41|249
1627346400000|2021-07-27 00:40:00|1797.57|1797.07|1797.94|1797.44|1797.99|1797.49|1797.32|1796.89|207
1627346700000|2021-07-27 00:45:00|1797.95|1797.45|1798.24|1797.74|1798.42|1797.92|1797.88|1797.38|229
1627347000000|2021-07-27 00:50:00|1798.23|1797.73|1798.25|1797.75|1798.52|1798.02|1797.96|1797.46|369
1627347300000|2021-07-27 00:55:00|1798.21|1797.71|1798.77|1798.27|1798.81|1798.31|1797.93|1797.43|432
1627347600000|2021-07-27 01:00:00|1798.73|1798.23|1798.44|1797.94|1799.43|1798.93|1798.03|1797.53|1073
1627347900000|2021-07-27 01:05:00|1798.42|1797.92|1799.26|1798.76|1799.4|1798.96|1798.25|1797.75|744
1627348200000|2021-07-27 01:10:00|1799.27|1798.77|1799.78|1799.28|1799.81|1799.31|1799.09|1798.59|607
1627348500000|2021-07-27 01:15:00|1799.76|1799.26|1799.68|1799.18|1799.82|1799.32|1799.33|1798.83|554
1627348800000|2021-07-27 01:20:00|1799.67|1799.17|1799.55|1799.05|1800.18|1799.68|1799.5|1799|537
1627349100000|2021-07-27 01:25:00|1799.54|1799.04|1798.83|1798.33|1799.57|1799.07|1798.53|1798.03|593
1627349400000|2021-07-27 01:30:00|1798.82|1798.32|1798.66|1798.16|1798.94|1798.44|1798.37|1797.87|637
1627349700000|2021-07-27 01:35:00|1798.65|1798.15|1798.57|1798.07|1798.89|1798.39|1797.88|1797.47|588
1627350000000|2021-07-27 01:40:00|1798.56|1798.06|1797.47|1796.97|1798.68|1798.27|1797.36|1796.86|636
1627350300000|2021-07-27 01:45:00|1797.37|1796.87|1796.38|1795.88|1797.37|1796.87|1795.95|1795.5|804
1627350600000|2021-07-27 01:50:00|1796.37|1795.87|1796.53|1796.03|1796.74|1796.34|1796.09|1795.67|598
1627350900000|2021-07-27 01:55:00|1796.52|1796.02|1795.22|1794.92|1796.65|1796.18|1795.22|1794.82|693
1627351200000|2021-07-27 02:00:00|1795.21|1794.91|1795.82|1795.32|1796.27|1795.83|1794.88|1794.56|653
1627351500000|2021-07-27 02:05:00|1795.83|1795.33|1795.52|1795.22|1796.01|1795.61|1795.37|1794.9|413
1627351800000|2021-07-27 02:10:00|1795.62|1795.12|1795.83|1795.33|1796.3|1795.81|1795.59|1795.09|372
1627352100000|2021-07-27 02:15:00|1795.82|1795.32|1796.32|1795.82|1796.33|1795.95|1795.79|1795.32|255
1627352400000|2021-07-27 02:20:00|1796.34|1795.84|1796.66|1796.16|1796.86|1796.56|1796.3|1795.8|317
1627352700000|2021-07-27 02:25:00|1796.68|1796.18|1796.87|1796.37|1796.97|1796.51|1796.56|1796.06|396
1627353000000|2021-07-27 02:30:00|1796.88|1796.38|1796.98|1796.48|1797.17|1796.79|1796.36|1795.97|647
1627353300000|2021-07-27 02:35:00|1797.03|1796.53|1797.64|1797.14|1797.67|1797.26|1796.93|1796.48|583
1627353600000|2021-07-27 02:40:00|1797.63|1797.13|1798.17|1797.67|1798.19|1797.79|1797.57|1797.07|520
1627353900000|2021-07-27 02:45:00|1798.16|1797.66|1799.36|1798.86|1799.69|1799.26|1798.11|1797.61|568
1627354200000|2021-07-27 02:50:00|1799.37|1798.87|1799.5|1799|1799.63|1799.13|1798.96|1798.46|436
1627354500000|2021-07-27 02:55:00|1799.52|1799.02|1799.55|1799.05|1799.97|1799.48|1799.48|1798.98|525
1627354800000|2021-07-27 03:00:00|1799.53|1799.03|1799.71|1799.21|1800|1799.5|1799.35|1798.85|424
1627355100000|2021-07-27 03:05:00|1799.72|1799.22|1798.99|1798.49|1799.75|1799.34|1798.91|1798.41|455
1627355400000|2021-07-27 03:10:00|1798.98|1798.48|1798.67|1798.17|1799.11|1798.61|1798.44|1797.94|338
1627355700000|2021-07-27 03:15:00|1798.66|1798.16|1798.63|1798.13|1798.77|1798.27|1798.36|1797.86|352
1627356000000|2021-07-27 03:20:00|1798.66|1798.16|1798.45|1797.95|1798.95|1798.45|1798.25|1797.88|453
1627356300000|2021-07-27 03:25:00|1798.43|1797.93|1799.59|1799.09|1799.6|1799.14|1798.16|1797.66|506
1627356600000|2021-07-27 03:30:00|1799.58|1799.08|1799.48|1798.98|1799.8|1799.3|1799.26|1798.76|290
1627356900000|2021-07-27 03:35:00|1799.47|1798.97|1799.9|1799.4|1799.94|1799.44|1799.45|1798.95|200
1627357200000|2021-07-27 03:40:00|1799.91|1799.41|1799.94|1799.44|1800.08|1799.58|1799.65|1799.15|273
1627357500000|2021-07-27 03:45:00|1799.93|1799.43|1799.96|1799.46|1800.08|1799.7|1799.53|1799.18|263
1627357800000|2021-07-27 03:50:00|1799.95|1799.45|1799.94|1799.44|1800.06|1799.56|1799.58|1799.08|275
1627358100000|2021-07-27 03:55:00|1799.93|1799.43|1799.69|1799.19|1799.94|1799.52|1799.59|1799.09|180
1627358400000|2021-07-27 04:00:00|1799.7|1799.2|1799.66|1799.16|1799.86|1799.48|1799.56|1799.08|217
1627358700000|2021-07-27 04:05:00|1799.63|1799.13|1799.49|1798.99|1799.68|1799.29|1799.43|1798.95|218
1627359000000|2021-07-27 04:10:00|1799.5|1799|1799.46|1798.96|1799.61|1799.12|1799.38|1798.9|151
1627359300000|2021-07-27 04:15:00|1799.47|1798.97|1799.61|1799.11|1799.65|1799.15|1799.37|1798.87|191
1627359600000|2021-07-27 04:20:00|1799.62|1799.12|1799.67|1799.17|1799.76|1799.26|1799.61|1799.11|194
1627359900000|2021-07-27 04:25:00|1799.66|1799.16|1799.29|1798.79|1799.68|1799.18|1798.95|1798.57|230
1627360200000|2021-07-27 04:30:00|1799.3|1798.8|1798.51|1798.01|1799.4|1798.9|1798.3|1797.95|285
1627360500000|2021-07-27 04:35:00|1798.52|1798.02|1798.68|1798.18|1799.07|1798.66|1798.39|1797.96|224
1627360800000|2021-07-27 04:40:00|1798.71|1798.21|1798.53|1798.03|1798.77|1798.27|1797.67|1797.24|370
1627361100000|2021-07-27 04:45:00|1798.52|1798.02|1798|1797.5|1798.57|1798.1|1797.97|1797.47|166
1627361400000|2021-07-27 04:50:00|1797.99|1797.49|1798.05|1797.55|1798.08|1797.73|1797.77|1797.27|200
1627361700000|2021-07-27 04:55:00|1798.04|1797.54|1798.24|1797.74|1798.24|1797.74|1797.92|1797.43|211
1627362000000|2021-07-27 05:00:00|1798.17|1797.67|1797.59|1797.09|1798.17|1797.67|1797.4|1796.9|231
1627362300000|2021-07-27 05:05:00|1797.58|1797.08|1797.73|1797.23|1798.14|1797.78|1797.39|1796.89|289
1627362600000|2021-07-27 05:10:00|1797.72|1797.22|1797.54|1797.04|1798.04|1797.66|1797.18|1796.68|245
1627362900000|2021-07-27 05:15:00|1797.55|1797.05|1797.28|1796.78|1797.58|1797.08|1797.14|1796.74|253
1627363200000|2021-07-27 05:20:00|1797.27|1796.77|1797.5|1797.2|1797.65|1797.28|1797.16|1796.73|279
1627363500000|2021-07-27 05:25:00|1797.54|1797.04|1797.2|1796.7|1797.59|1797.11|1796.89|1796.53|217
1627363800000|2021-07-27 05:30:00|1797.21|1796.71|1796.71|1796.21|1797.47|1797.07|1796.09|1795.64|890
1627364100000|2021-07-27 05:35:00|1796.73|1796.23|1796.98|1796.48|1797.6|1797.22|1796.48|1796|644
1627364400000|2021-07-27 05:40:00|1796.99|1796.49|1795.77|1795.47|1797.08|1796.63|1795.28|1794.96|618
1627364700000|2021-07-27 05:45:00|1795.87|1795.37|1794.92|1794.62|1796.05|1795.67|1794.89|1794.39|669
1627365000000|2021-07-27 05:50:00|1794.9|1794.6|1795.87|1795.37|1795.9|1795.48|1794.89|1794.51|461
1627365300000|2021-07-27 05:55:00|1795.88|1795.38|1796.56|1796.06|1796.63|1796.13|1795.51|1795.07|455
1627365600000|2021-07-27 06:00:00|1796.67|1796.17|1796.75|1796.25|1796.75|1796.37|1795.64|1795.25|940
1627365900000|2021-07-27 06:05:00|1796.74|1796.24|1797.35|1796.85|1797.48|1796.98|1796.54|1796.04|548
1627366200000|2021-07-27 06:10:00|1797.44|1796.94|1795.42|1794.92|1797.48|1796.98|1795.3|1794.8|879
1627366500000|2021-07-27 06:15:00|1795.43|1794.93|1796.69|1796.19|1796.7|1796.3|1795.39|1794.89|676
1627366800000|2021-07-27 06:20:00|1796.67|1796.17|1796.69|1796.19|1796.8|1796.3|1795.94|1795.44|700
1627367100000|2021-07-27 06:25:00|1796.68|1796.18|1794.63|1794.33|1796.68|1796.18|1794.55|1794.23|823
1627367400000|2021-07-27 06:30:00|1794.65|1794.35|1794.99|1794.49|1795.11|1794.69|1793.84|1793.49|884
1627367700000|2021-07-27 06:35:00|1794.98|1794.48|1795.05|1794.75|1795.67|1795.37|1794.4|1793.9|957
1627368000000|2021-07-27 06:40:00|1795.04|1794.74|1794.64|1794.14|1795.14|1794.75|1794.49|1794.07|725
1627368300000|2021-07-27 06:45:00|1794.6|1794.1|1794.44|1794.14|1794.82|1794.32|1793.9|1793.52|833
1627368600000|2021-07-27 06:50:00|1794.5|1794.2|1795.08|1794.78|1795.22|1794.85|1794.34|1793.89|689
1627368900000|2021-07-27 06:55:00|1795.06|1794.76|1794.88|1794.38|1795.28|1794.92|1794.55|1794.09|701
1627369200000|2021-07-27 07:00:00|1794.79|1794.49|1795.22|1794.72|1795.66|1795.24|1794.45|1794.05|1047
1627369500000|2021-07-27 07:05:00|1795.24|1794.74|1795.25|1794.75|1795.33|1794.93|1794.51|1794.01|944
1627369800000|2021-07-27 07:10:00|1795.3|1794.8|1794.96|1794.66|1795.39|1794.98|1794.38|1794|1040
1627370100000|2021-07-27 07:15:00|1794.93|1794.63|1794.73|1794.43|1795.38|1795|1794.04|1793.64|1387
1627370400000|2021-07-27 07:20:00|1794.74|1794.44|1796.34|1795.84|1796.6|1796.28|1794.61|1794.11|1229
1627370700000|2021-07-27 07:25:00|1796.33|1795.83|1797.98|1797.48|1798.4|1798.1|1795.93|1795.63|1338
1627371000000|2021-07-27 07:30:00|1797.93|1797.63|1798.68|1798.38|1798.89|1798.51|1797.65|1797.27|1016
1627371300000|2021-07-27 07:35:00|1798.69|1798.39|1798.62|1798.32|1799.81|1799.43|1798.53|1798.23|990
1627371600000|2021-07-27 07:40:00|1798.63|1798.33|1800.28|1799.78|1800.44|1799.94|1798.53|1798.13|1250
1627371900000|2021-07-27 07:45:00|1800.26|1799.76|1799.58|1799.08|1801.49|1801.09|1799.57|1799.07|1087
1627372200000|2021-07-27 07:50:00|1799.59|1799.09|1798.6|1798.3|1799.79|1799.29|1798.49|1798.11|923
1627372500000|2021-07-27 07:55:00|1798.56|1798.26|1799.05|1798.55|1799.48|1798.99|1797.77|1797.36|875
1627372800000|2021-07-27 08:00:00|1799.08|1798.58|1798.34|1798.04|1799.84|1799.46|1797.89|1797.51|919
1627373100000|2021-07-27 08:05:00|1798.37|1798.07|1797.22|1796.72|1798.76|1798.38|1796.98|1796.5|935
1627373400000|2021-07-27 08:10:00|1797.21|1796.71|1795.94|1795.44|1797.24|1796.86|1795.61|1795.11|842
1627373700000|2021-07-27 08:15:00|1795.96|1795.46|1795.28|1794.98|1796.01|1795.64|1795.18|1794.69|807
1627374000000|2021-07-27 08:20:00|1795.29|1794.99|1796.35|1795.85|1796.51|1796.02|1795.07|1794.7|885
1627374300000|2021-07-27 08:25:00|1796.36|1795.86|1796.89|1796.39|1796.99|1796.49|1796.02|1795.56|706
1627374600000|2021-07-27 08:30:00|1796.88|1796.38|1796.55|1796.05|1796.94|1796.45|1796.26|1795.88|691
1627374900000|2021-07-27 08:35:00|1796.52|1796.02|1796.73|1796.23|1796.75|1796.25|1796.04|1795.63|517
1627375200000|2021-07-27 08:40:00|1796.74|1796.24|1795.94|1795.44|1796.95|1796.45|1795.6|1795.26|593
1627375500000|2021-07-27 08:45:00|1795.95|1795.45|1796.37|1795.87|1796.46|1796.02|1795.73|1795.33|481
1627375800000|2021-07-27 08:50:00|1796.38|1795.88|1796.34|1795.84|1796.52|1796.02|1795.86|1795.5|586
1627376100000|2021-07-27 08:55:00|1796.35|1795.85|1796.52|1796.02|1796.53|1796.13|1795.87|1795.47|590
1627376400000|2021-07-27 09:00:00|1796.53|1796.03|1796.25|1795.75|1796.56|1796.06|1795.88|1795.49|719
1627376700000|2021-07-27 09:05:00|1796.26|1795.76|1797.06|1796.56|1797.14|1796.75|1795.66|1795.25|857
1627377000000|2021-07-27 09:10:00|1797.04|1796.54|1797.5|1797|1797.54|1797.16|1796.8|1796.39|487
1627377300000|2021-07-27 09:15:00|1797.49|1796.99|1797.85|1797.55|1797.91|1797.55|1797.22|1796.82|523
1627377600000|2021-07-27 09:20:00|1797.87|1797.57|1798.19|1797.89|1798.7|1798.28|1797.7|1797.29|697
1627377900000|2021-07-27 09:25:00|1798.22|1797.92|1798.19|1797.89|1798.87|1798.51|1798.06|1797.67|708
1627378200000|2021-07-27 09:30:00|1798.21|1797.91|1799.14|1798.64|1799.25|1798.75|1797.48|1797.11|966
1627378500000|2021-07-27 09:35:00|1799.15|1798.65|1798.17|1797.67|1799.2|1798.7|1798.06|1797.65|563
1627378800000|2021-07-27 09:40:00|1798.21|1797.71|1797.11|1796.81|1798.43|1798.07|1796.6|1796.2|647
1627379100000|2021-07-27 09:45:00|1797.12|1796.82|1796.93|1796.43|1797.7|1797.32|1796.64|1796.2|714
1627379400000|2021-07-27 09:50:00|1796.84|1796.54|1797.45|1797.15|1797.57|1797.17|1796.69|1796.23|498
1627379700000|2021-07-27 09:55:00|1797.44|1797.14|1797.33|1797.03|1797.88|1797.43|1797.22|1796.85|530
1627380000000|2021-07-27 10:00:00|1797.32|1797.02|1796.88|1796.38|1797.58|1797.17|1796.56|1796.2|487
1627380300000|2021-07-27 10:05:00|1796.87|1796.37|1797.73|1797.43|1797.86|1797.46|1796.86|1796.37|406
1627380600000|2021-07-27 10:10:00|1797.68|1797.38|1797.25|1796.75|1798.52|1798.12|1797.03|1796.66|540
1627380900000|2021-07-27 10:15:00|1797.16|1796.66|1797.07|1796.57|1797.3|1796.8|1796.69|1796.27|485
1627381200000|2021-07-27 10:20:00|1797.08|1796.58|1797.86|1797.36|1797.93|1797.43|1796.54|1796.04|663
1627381500000|2021-07-27 10:25:00|1797.85|1797.35|1797.6|1797.1|1797.87|1797.45|1797.1|1796.65|463
1627381800000|2021-07-27 10:30:00|1797.61|1797.11|1797.26|1796.96|1797.61|1797.19|1796.98|1796.57|434
1627382100000|2021-07-27 10:35:00|1797.3|1797|1797.93|1797.43|1797.93|1797.53|1797.17|1796.73|422
1627382400000|2021-07-27 10:40:00|1797.91|1797.41|1797.32|1796.82|1798.06|1797.73|1797.18|1796.81|504
1627382700000|2021-07-27 10:45:00|1797.31|1796.81|1797.39|1796.89|1797.64|1797.27|1797.2|1796.81|437
1627383000000|2021-07-27 10:50:00|1797.37|1796.87|1797.58|1797.08|1797.62|1797.22|1797.33|1796.84|464
1627383300000|2021-07-27 10:55:00|1797.59|1797.09|1796.91|1796.61|1797.74|1797.35|1796.91|1796.56|472
1627383600000|2021-07-27 11:00:00|1796.96|1796.66|1795.99|1795.49|1797.46|1797.06|1795.31|1794.91|869
1627383900000|2021-07-27 11:05:00|1795.98|1795.48|1796.66|1796.16|1796.66|1796.18|1795.59|1795.19|592
1627384200000|2021-07-27 11:10:00|1796.65|1796.15|1797.03|1796.53|1797.03|1796.53|1796.45|1796.06|534
1627384500000|2021-07-27 11:15:00|1797.05|1796.55|1796.68|1796.18|1797.64|1797.27|1796.36|1795.96|746
1627384800000|2021-07-27 11:20:00|1796.69|1796.19|1797.17|1796.67|1797.32|1796.92|1796.32|1795.9|659
1627385100000|2021-07-27 11:25:00|1797.1|1796.6|1797.28|1796.78|1797.32|1796.89|1796.85|1796.46|500
1627385400000|2021-07-27 11:30:00|1797.25|1796.75|1797.42|1796.92|1797.52|1797.13|1796.73|1796.36|607
1627385700000|2021-07-27 11:35:00|1797.4|1796.9|1797.55|1797.25|1797.83|1797.42|1797.21|1796.84|599
1627386000000|2021-07-27 11:40:00|1797.57|1797.27|1798.37|1797.87|1798.65|1798.27|1797.29|1796.94|765
1627386300000|2021-07-27 11:45:00|1798.36|1797.86|1799.13|1798.63|1799.46|1799.16|1798.04|1797.69|672
1627386600000|2021-07-27 11:50:00|1799.14|1798.64|1798.7|1798.2|1799.14|1798.71|1798.59|1798.19|526
1627386900000|2021-07-27 11:55:00|1798.68|1798.18|1798.81|1798.51|1799.11|1798.69|1798.6|1798.17|726
1627387200000|2021-07-27 12:00:00|1798.82|1798.52|1798.12|1797.82|1799.46|1799.07|1798.11|1797.7|910
1627387500000|2021-07-27 12:05:00|1798.13|1797.83|1800.58|1800.08|1801.36|1800.9|1798.13|1797.79|1037
1627387800000|2021-07-27 12:10:00|1800.57|1800.07|1803.06|1802.56|1803.27|1802.88|1800.37|1799.92|1096
1627388100000|2021-07-27 12:15:00|1803.04|1802.54|1803.66|1803.36|1804.03|1803.67|1802.68|1802.27|1299
1627388400000|2021-07-27 12:20:00|1803.67|1803.37|1804.73|1804.43|1804.92|1804.57|1803.29|1802.98|1230
1627388700000|2021-07-27 12:25:00|1804.72|1804.42|1803.99|1803.49|1805.02|1804.66|1803.85|1803.35|991
1627389000000|2021-07-27 12:30:00|1804|1803.5|1804.76|1804.46|1805.51|1805.21|1803.84|1803.44|1363
1627389300000|2021-07-27 12:35:00|1804.75|1804.45|1804.03|1803.53|1805.49|1805.11|1803.75|1803.29|1100
1627389600000|2021-07-27 12:40:00|1804.05|1803.55|1804.49|1803.99|1805.07|1804.75|1803.81|1803.44|995
1627389900000|2021-07-27 12:45:00|1804.37|1803.87|1804.74|1804.24|1804.88|1804.5|1804.29|1803.87|895
1627390200000|2021-07-27 12:50:00|1804.75|1804.25|1803.98|1803.68|1804.87|1804.47|1803.83|1803.44|940
1627390500000|2021-07-27 12:55:00|1804|1803.7|1803.05|1802.75|1804.09|1803.7|1802.39|1802.03|1133
1627390800000|2021-07-27 13:00:00|1803.04|1802.74|1802.89|1802.39|1803.46|1803.12|1802.01|1801.62|1262
1627391100000|2021-07-27 13:05:00|1802.96|1802.46|1803.31|1803.01|1803.49|1803.17|1801.97|1801.63|1103
1627391400000|2021-07-27 13:10:00|1803.37|1802.87|1803.94|1803.64|1804.86|1804.53|1803.16|1802.77|1252
1627391700000|2021-07-27 13:15:00|1803.93|1803.63|1804.68|1804.18|1805.06|1804.68|1803.83|1803.4|1244
1627392000000|2021-07-27 13:20:00|1804.7|1804.2|1803.59|1803.09|1804.94|1804.54|1803.36|1803.02|1111
1627392300000|2021-07-27 13:25:00|1803.5|1803.2|1803.24|1802.74|1803.73|1803.34|1802.64|1802.32|916
1627392600000|2021-07-27 13:30:00|1803.17|1802.87|1803.61|1803.31|1804.22|1803.91|1802.81|1802.44|1459
1627392900000|2021-07-27 13:35:00|1803.69|1803.19|1804.14|1803.64|1805.19|1804.83|1803.2|1802.7|1510
1627393200000|2021-07-27 13:40:00|1804.02|1803.52|1801.26|1800.96|1804.28|1803.86|1800.6|1800.14|1602
1627393500000|2021-07-27 13:45:00|1801.24|1800.94|1801.24|1800.94|1802.38|1802.05|1800.31|1799.96|1442
1627393800000|2021-07-27 13:50:00|1801.26|1800.96|1800.98|1800.68|1802.49|1802.03|1800.94|1800.53|1352
1627394100000|2021-07-27 13:55:00|1800.97|1800.67|1800.92|1800.42|1801.59|1801.19|1800.33|1799.94|1189
1627394400000|2021-07-27 14:00:00|1800.91|1800.41|1800.8|1800.3|1801.65|1801.26|1799.59|1799.21|1562
1627394700000|2021-07-27 14:05:00|1800.79|1800.29|1801.25|1800.75|1801.33|1800.94|1800.17|1799.81|1268
1627395000000|2021-07-27 14:10:00|1801.26|1800.76|1801.98|1801.48|1801.98|1801.49|1800.15|1799.74|1170
1627395300000|2021-07-27 14:15:00|1802|1801.5|1801.63|1801.33|1803.51|1803.14|1801.59|1801.21|1321
1627395600000|2021-07-27 14:20:00|1801.64|1801.34|1798.12|1797.82|1801.71|1801.34|1798.1|1797.78|1572
1627395900000|2021-07-27 14:25:00|1798.15|1797.85|1796.5|1796.2|1798.88|1798.53|1796.44|1796.03|1533
1627396200000|2021-07-27 14:30:00|1796.51|1796.21|1797.08|1796.58|1798.2|1797.78|1795.16|1794.82|1717
1627396500000|2021-07-27 14:35:00|1797.01|1796.51|1796.68|1796.18|1797.08|1796.66|1795.26|1794.87|1529
1627396800000|2021-07-27 14:40:00|1796.54|1796.24|1797.95|1797.65|1798.13|1797.67|1796.25|1795.88|1334
1627397100000|2021-07-27 14:45:00|1797.94|1797.64|1796.76|1796.46|1798.19|1797.85|1796.68|1796.27|1102
1627397400000|2021-07-27 14:50:00|1796.77|1796.47|1795.55|1795.25|1797.44|1796.94|1794.84|1794.4|1344
1627397700000|2021-07-27 14:55:00|1795.52|1795.22|1797.77|1797.27|1798.14|1797.64|1795.43|1795.13|1407
1627398000000|2021-07-27 15:00:00|1797.71|1797.21|1796.73|1796.23|1797.79|1797.41|1796.45|1796.07|1301
1627398300000|2021-07-27 15:05:00|1796.75|1796.25|1796.73|1796.43|1797.6|1797.16|1796.13|1795.75|1155
1627398600000|2021-07-27 15:10:00|1796.67|1796.37|1797.59|1797.29|1799.09|1798.69|1796.41|1796.03|1187
1627398900000|2021-07-27 15:15:00|1797.56|1797.26|1798.99|1798.69|1799.1|1798.69|1797.07|1796.69|1083
1627399200000|2021-07-27 15:20:00|1799.05|1798.75|1801.37|1801.07|1802.17|1801.82|1799.05|1798.66|1202
1627399500000|2021-07-27 15:25:00|1801.42|1801.12|1803.02|1802.52|1803.56|1803.17|1801.39|1800.89|1324
1627399800000|2021-07-27 15:30:00|1803.01|1802.51|1801.74|1801.24|1803.13|1802.75|1801.45|1800.96|1302
1627400100000|2021-07-27 15:35:00|1801.73|1801.23|1801.33|1801.03|1802.42|1802.12|1801.27|1800.87|1015
1627400400000|2021-07-27 15:40:00|1801.32|1801.02|1802.23|1801.93|1802.49|1802.11|1801.32|1800.88|1016
1627400700000|2021-07-27 15:45:00|1802.24|1801.94|1800.95|1800.45|1802.48|1802.18|1800.9|1800.4|920
1627401000000|2021-07-27 15:50:00|1800.97|1800.47|1799.82|1799.52|1800.97|1800.55|1799.82|1799.42|982
1627401300000|2021-07-27 15:55:00|1799.81|1799.51|1798.93|1798.43|1800.17|1799.72|1798.56|1798.2|987
1627401600000|2021-07-27 16:00:00|1798.91|1798.41|1798.7|1798.2|1799.3|1798.87|1798.04|1797.54|975
1627401900000|2021-07-27 16:05:00|1798.69|1798.19|1799.67|1799.17|1799.94|1799.55|1798.51|1798.11|1064
1627402200000|2021-07-27 16:10:00|1799.65|1799.15|1799.47|1798.97|1799.66|1799.22|1799.04|1798.59|940
1627402500000|2021-07-27 16:15:00|1799.46|1798.96|1798.94|1798.44|1799.48|1799.11|1798.69|1798.31|880
1627402800000|2021-07-27 16:20:00|1798.95|1798.45|1799.91|1799.41|1799.97|1799.49|1798.87|1798.43|734
1627403100000|2021-07-27 16:25:00|1799.92|1799.42|1799.99|1799.69|1800.23|1799.79|1799.57|1799.1|655
1627403400000|2021-07-27 16:30:00|1800.04|1799.54|1799.75|1799.25|1800.19|1799.69|1799.48|1799.02|549
1627403700000|2021-07-27 16:35:00|1799.71|1799.21|1800.28|1799.78|1800.3|1799.8|1799.43|1798.93|621
1627404000000|2021-07-27 16:40:00|1800.27|1799.77|1800.56|1800.06|1800.88|1800.38|1800.18|1799.68|553
1627404300000|2021-07-27 16:45:00|1800.57|1800.07|1800.74|1800.24|1800.74|1800.24|1800.07|1799.57|542
1627404600000|2021-07-27 16:50:00|1800.76|1800.26|1800.45|1799.95|1800.76|1800.26|1800.23|1799.73|439
1627404900000|2021-07-27 16:55:00|1800.51|1800.01|1800.42|1799.92|1800.81|1800.41|1800.11|1799.61|545
1627405200000|2021-07-27 17:00:00|1800.38|1799.88|1800.65|1800.15|1800.7|1800.28|1799.83|1799.43|826
1627405500000|2021-07-27 17:05:00|1800.66|1800.16|1800.86|1800.36|1800.9|1800.4|1800.35|1799.85|769
1627405800000|2021-07-27 17:10:00|1800.8|1800.3|1800.68|1800.18|1801.16|1800.79|1800.65|1800.17|527
1627406100000|2021-07-27 17:15:00|1800.69|1800.19|1800.45|1799.95|1800.71|1800.21|1800.1|1799.66|453
1627406400000|2021-07-27 17:20:00|1800.44|1799.94|1800.53|1800.03|1800.75|1800.25|1800.27|1799.77|602
1627406700000|2021-07-27 17:25:00|1800.52|1800.02|1800.45|1799.95|1800.73|1800.23|1800.12|1799.62|664
1627407000000|2021-07-27 17:30:00|1800.46|1799.96|1801.42|1800.92|1801.62|1801.12|1800.42|1799.92|619
1627407300000|2021-07-27 17:35:00|1801.44|1800.94|1801.35|1800.85|1801.54|1801.04|1801.33|1800.83|361
1627407600000|2021-07-27 17:40:00|1801.36|1800.86|1802.01|1801.51|1802.01|1801.51|1801.07|1800.57|391
1627407900000|2021-07-27 17:45:00|1802|1801.5|1801.92|1801.42|1802.21|1801.81|1801.76|1801.26|449
1627408200000|2021-07-27 17:50:00|1801.91|1801.41|1801.64|1801.34|1802.31|1801.81|1801.62|1801.2|532
1627408500000|2021-07-27 17:55:00|1801.74|1801.24|1801.93|1801.63|1802.07|1801.67|1801.43|1800.95|560
1627408800000|2021-07-27 18:00:00|1801.91|1801.61|1802.1|1801.6|1802.45|1802|1801.89|1801.47|584
1627409100000|2021-07-27 18:05:00|1802.12|1801.62|1801.66|1801.16|1802.17|1801.74|1801.57|1801.07|355
1627409400000|2021-07-27 18:10:00|1801.67|1801.17|1801.52|1801.02|1801.94|1801.44|1801.32|1800.84|341
1627409700000|2021-07-27 18:15:00|1801.53|1801.03|1801.31|1800.81|1801.74|1801.34|1800.9|1800.41|608
1627410000000|2021-07-27 18:20:00|1801.3|1800.8|1801.03|1800.53|1801.51|1801.03|1800.86|1800.49|521
1627410300000|2021-07-27 18:25:00|1801.07|1800.57|1801.13|1800.63|1801.55|1801.12|1800.91|1800.49|561
1627410600000|2021-07-27 18:30:00|1801.02|1800.72|1801.23|1800.73|1801.51|1801.06|1801|1800.61|430
1627410900000|2021-07-27 18:35:00|1801.22|1800.72|1801.13|1800.63|1801.24|1800.83|1800.8|1800.38|277
1627411200000|2021-07-27 18:40:00|1801.12|1800.62|1800.82|1800.32|1801.25|1800.75|1800.6|1800.1|386
1627411500000|2021-07-27 18:45:00|1800.81|1800.31|1800.6|1800.1|1800.93|1800.43|1800.59|1800.09|322
1627411800000|2021-07-27 18:50:00|1800.69|1800.19|1800.68|1800.18|1800.78|1800.28|1800.4|1799.9|413
1627412100000|2021-07-27 18:55:00|1800.66|1800.16|1800.26|1799.76|1800.68|1800.18|1800.09|1799.59|476
1627412400000|2021-07-27 19:00:00|1800.27|1799.77|1799.98|1799.48|1800.38|1799.88|1799.84|1799.34|494
1627412700000|2021-07-27 19:05:00|1799.96|1799.46|1799.6|1799.1|1800.08|1799.66|1799.48|1799|487
1627413000000|2021-07-27 19:10:00|1799.59|1799.09|1800.08|1799.58|1800.21|1799.71|1799.48|1798.98|364
1627413300000|2021-07-27 19:15:00|1800.09|1799.59|1800.28|1799.78|1800.52|1800.02|1800.09|1799.59|357
1627413600000|2021-07-27 19:20:00|1800.27|1799.77|1800.24|1799.74|1800.37|1799.87|1800.05|1799.55|270
1627413900000|2021-07-27 19:25:00|1800.25|1799.75|1799.76|1799.26|1800.29|1799.79|1799.52|1799.07|358
1627414200000|2021-07-27 19:30:00|1799.77|1799.27|1800.02|1799.52|1800.44|1799.94|1799.69|1799.19|372
1627414500000|2021-07-27 19:35:00|1800.03|1799.53|1800.29|1799.79|1800.29|1799.79|1799.97|1799.5|349
1627414800000|2021-07-27 19:40:00|1800.28|1799.78|1800.27|1799.77|1800.32|1799.82|1799.97|1799.47|337
1627415100000|2021-07-27 19:45:00|1800.28|1799.78|1800.59|1800.09|1800.71|1800.21|1800.25|1799.75|327
1627415400000|2021-07-27 19:50:00|1800.6|1800.1|1800.98|1800.48|1801.01|1800.51|1800.58|1800.08|406
1627415700000|2021-07-27 19:55:00|1800.97|1800.47|1800.63|1800.13|1801.13|1800.72|1800.34|1799.97|617
1627416000000|2021-07-27 20:00:00|1800.59|1800.09|1800.67|1800.17|1801|1800.6|1800.48|1800.01|419
1627416300000|2021-07-27 20:05:00|1800.66|1800.16|1800.61|1800.11|1800.76|1800.36|1800.54|1800.1|282
1627416600000|2021-07-27 20:10:00|1800.63|1800.13|1800.24|1799.74|1800.73|1800.28|1800.04|1799.64|336
1627416900000|2021-07-27 20:15:00|1800.25|1799.75|1800.33|1799.83|1800.52|1800.02|1800.13|1799.63|182
1627417200000|2021-07-27 20:20:00|1800.35|1799.85|1800.28|1799.78|1800.35|1799.85|1800|1799.55|166
1627417500000|2021-07-27 20:25:00|1800.27|1799.77|1800.27|1799.77|1800.69|1800.19|1800.21|1799.71|198
1627417800000|2021-07-27 20:30:00|1800.3|1799.8|1799.73|1799.23|1800.54|1800.04|1799.62|1799.16|319
1627418100000|2021-07-27 20:35:00|1799.75|1799.25|1799.87|1799.37|1799.95|1799.45|1799.57|1799.13|187
1627418400000|2021-07-27 20:40:00|1799.86|1799.36|1799.66|1799.16|1799.9|1799.4|1799.6|1799.1|211
1627418700000|2021-07-27 20:45:00|1799.63|1799.13|1799.36|1798.86|1799.78|1799.28|1799.32|1798.82|311
1627419000000|2021-07-27 20:50:00|1799.43|1798.93|1798.9|1798.4|1799.61|1799.11|1798.89|1798.39|257
1627419300000|2021-07-27 20:55:00|1798.95|1798.45|1799.2|1798.7|1799.43|1798.93|1798.92|1798.42|266
1627423200000|2021-07-27 22:00:00|1799.59|1799.09|1801.02|1800.52|1801.02|1800.6|1799.5|1799|604
1627423500000|2021-07-27 22:05:00|1801|1800.5|1800.46|1799.96|1801.09|1800.65|1800.1|1799.74|522
1627423800000|2021-07-27 22:10:00|1800.45|1799.95|1800.51|1800.01|1801.01|1800.51|1800.17|1799.67|340
1627424100000|2021-07-27 22:15:00|1800.52|1800.02|1800.2|1799.7|1800.67|1800.17|1800.09|1799.69|162
1627424400000|2021-07-27 22:20:00|1800.11|1799.81|1800.13|1799.83|1800.24|1799.88|1799.93|1799.53|144
1627424700000|2021-07-27 22:25:00|1800.11|1799.81|1799.58|1799.08|1800.14|1799.84|1799.39|1798.99|181
1627425000000|2021-07-27 22:30:00|1799.55|1799.05|1799.92|1799.42|1799.96|1799.58|1799.37|1798.97|258
1627425300000|2021-07-27 22:35:00|1799.91|1799.41|1799.39|1798.89|1799.94|1799.44|1799.37|1798.87|203
1627425600000|2021-07-27 22:40:00|1799.41|1798.91|1799.74|1799.24|1799.74|1799.24|1799.39|1798.89|106
1627425900000|2021-07-27 22:45:00|1799.73|1799.23|1799.64|1799.14|1799.75|1799.25|1799.55|1799.05|158
1627426200000|2021-07-27 22:50:00|1799.63|1799.13|1799.87|1799.37|1799.94|1799.54|1799.46|1799.06|163
1627426500000|2021-07-27 22:55:00|1799.86|1799.36|1799.66|1799.16|1799.89|1799.47|1799.63|1799.15|157
1627426800000|2021-07-27 23:00:00|1799.65|1799.15|1799.94|1799.44|1800.05|1799.55|1799.57|1799.1|138
1627427100000|2021-07-27 23:05:00|1799.93|1799.43|1800.02|1799.52|1800.07|1799.67|1799.81|1799.31|161
1627427400000|2021-07-27 23:10:00|1800.01|1799.51|1799.83|1799.33|1800.09|1799.68|1799.83|1799.33|123
1627427700000|2021-07-27 23:15:00|1799.81|1799.31|1799.99|1799.49|1800.1|1799.7|1799.8|1799.3|151
1627428000000|2021-07-27 23:20:00|1799.98|1799.48|1800.23|1799.73|1800.23|1799.76|1799.76|1799.35|220
1627428300000|2021-07-27 23:25:00|1800.21|1799.71|1799.89|1799.39|1800.21|1799.71|1799.78|1799.28|169
1627428600000|2021-07-27 23:30:00|1799.88|1799.38|1800.18|1799.68|1800.34|1799.84|1799.88|1799.38|212
1627428900000|2021-07-27 23:35:00|1800.17|1799.67|1800.4|1799.9|1800.44|1800.03|1800|1799.6|220
1627429200000|2021-07-27 23:40:00|1800.41|1799.91|1800.86|1800.36|1800.9|1800.51|1800.4|1799.9|265
1627429500000|2021-07-27 23:45:00|1800.9|1800.4|1800.49|1799.99|1801.02|1800.61|1800.44|1799.99|315
1627429800000|2021-07-27 23:50:00|1800.5|1800|1800.15|1799.85|1800.67|1800.24|1800.06|1799.7|300
1627430100000|2021-07-27 23:55:00|1800.16|1799.66|1800.25|1799.75|1800.27|1799.89|1799.96|1799.52|240
1627430400000|2021-07-28 00:00:00|1800.24|1799.74|1799.74|1799.44|1800.59|1800.2|1799.73|1799.35|482
1627430700000|2021-07-28 00:05:00|1799.84|1799.34|1799.61|1799.11|1799.97|1799.47|1799.31|1798.96|441
1627431000000|2021-07-28 00:10:00|1799.64|1799.14|1799.78|1799.28|1799.9|1799.5|1799.39|1798.96|355
1627431300000|2021-07-28 00:15:00|1799.77|1799.27|1799.4|1798.9|1799.97|1799.59|1799.28|1798.9|385
1627431600000|2021-07-28 00:20:00|1799.43|1798.93|1799.3|1798.8|1799.56|1799.17|1799.15|1798.72|296
1627431900000|2021-07-28 00:25:00|1799.2|1798.9|1798.89|1798.39|1799.45|1798.95|1798.69|1798.19|406
1627432200000|2021-07-28 00:30:00|1798.9|1798.4|1798.7|1798.2|1799.05|1798.61|1798.54|1798.1|309
1627432500000|2021-07-28 00:35:00|1798.71|1798.21|1798.84|1798.34|1798.89|1798.39|1798.42|1797.97|267
1627432800000|2021-07-28 00:40:00|1798.86|1798.36|1798.69|1798.19|1798.86|1798.45|1798.44|1797.99|285
1627433100000|2021-07-28 00:45:00|1798.7|1798.2|1798.86|1798.56|1799.01|1798.69|1798.45|1798.01|299
1627433400000|2021-07-28 00:50:00|1798.88|1798.58|1798.85|1798.35|1799.23|1798.8|1798.69|1798.29|499
1627433700000|2021-07-28 00:55:00|1798.87|1798.37|1799.07|1798.57|1799.21|1798.75|1798.64|1798.14|318
1627434000000|2021-07-28 01:00:00|1799.03|1798.53|1798.87|1798.37|1799.24|1798.93|1798.27|1797.93|1064
1627434300000|2021-07-28 01:05:00|1798.88|1798.38|1799.51|1799.01|1800.24|1799.82|1798.79|1798.29|799
1627434600000|2021-07-28 01:10:00|1799.5|1799|1801.21|1800.71|1801.24|1800.81|1799.4|1799|888
1627434900000|2021-07-28 01:15:00|1801.18|1800.68|1802.04|1801.54|1802.54|1802.12|1801.1|1800.6|890
1627435200000|2021-07-28 01:20:00|1802.03|1801.53|1803.15|1802.65|1803.72|1803.32|1802.02|1801.53|920
1627435500000|2021-07-28 01:25:00|1803.14|1802.64|1803.22|1802.72|1803.44|1803.04|1802.4|1801.99|668
1627435800000|2021-07-28 01:30:00|1803.21|1802.71|1803.84|1803.34|1803.89|1803.39|1803.03|1802.66|756
1627436100000|2021-07-28 01:35:00|1803.86|1803.36|1803.4|1802.9|1804.02|1803.62|1803.26|1802.84|878
1627436400000|2021-07-28 01:40:00|1803.43|1802.93|1802.42|1801.92|1803.74|1803.32|1802.16|1801.85|722
1627436700000|2021-07-28 01:45:00|1802.41|1801.91|1802.58|1802.08|1802.65|1802.18|1802.3|1801.81|672
1627437000000|2021-07-28 01:50:00|1802.59|1802.09|1802.69|1802.19|1802.79|1802.42|1802.31|1801.89|667
1627437300000|2021-07-28 01:55:00|1802.68|1802.18|1802.8|1802.3|1803.37|1802.94|1802.57|1802.11|650
1627437600000|2021-07-28 02:00:00|1802.79|1802.29|1802.02|1801.72|1803.03|1802.62|1801.78|1801.44|845
1627437900000|2021-07-28 02:05:00|1802.03|1801.73|1801.33|1800.83|1802.22|1801.81|1801.09|1800.69|689
1627438200000|2021-07-28 02:10:00|1801.32|1800.82|1802.25|1801.75|1802.36|1801.97|1801.22|1800.81|579
1627438500000|2021-07-28 02:15:00|1802.24|1801.74|1801.82|1801.32|1802.39|1801.98|1801.76|1801.26|430
1627438800000|2021-07-28 02:20:00|1801.83|1801.33|1802.65|1802.35|1802.77|1802.35|1801.78|1801.28|415
1627439100000|2021-07-28 02:25:00|1802.75|1802.25|1803.25|1802.75|1803.4|1802.91|1802.32|1801.9|483
1627439400000|2021-07-28 02:30:00|1803.28|1802.78|1803.3|1802.8|1803.87|1803.37|1803.2|1802.72|698
1627439700000|2021-07-28 02:35:00|1803.27|1802.77|1804.72|1804.22|1804.77|1804.38|1803.27|1802.77|586
1627440000000|2021-07-28 02:40:00|1804.71|1804.21|1804|1803.5|1804.76|1804.26|1803.87|1803.49|672
1627440300000|2021-07-28 02:45:00|1804.01|1803.51|1804.14|1803.64|1804.79|1804.29|1803.82|1803.41|708
1627440600000|2021-07-28 02:50:00|1804.12|1803.62|1804.27|1803.77|1804.78|1804.4|1804.12|1803.62|624
1627440900000|2021-07-28 02:55:00|1804.28|1803.78|1805.14|1804.64|1805.22|1804.77|1804.28|1803.78|603
1627441200000|2021-07-28 03:00:00|1805.15|1804.65|1806|1805.5|1806.39|1805.9|1805.02|1804.52|762
1627441500000|2021-07-28 03:05:00|1806.02|1805.52|1807.03|1806.73|1807.12|1806.76|1805.92|1805.42|824
1627441800000|2021-07-28 03:10:00|1807.02|1806.72|1807.16|1806.66|1807.65|1807.3|1806.88|1806.44|879
1627442100000|2021-07-28 03:15:00|1807.15|1806.65|1807.17|1806.67|1807.37|1806.95|1806.8|1806.38|704
1627442400000|2021-07-28 03:20:00|1807.16|1806.66|1807.14|1806.64|1807.53|1807.15|1806.79|1806.29|606
1627442700000|2021-07-28 03:25:00|1807.13|1806.63|1806.63|1806.33|1807.21|1806.71|1806.46|1806.03|483
1627443000000|2021-07-28 03:30:00|1806.57|1806.27|1806.51|1806.01|1806.77|1806.33|1806.39|1805.97|359
1627443300000|2021-07-28 03:35:00|1806.52|1806.02|1806.96|1806.46|1806.98|1806.56|1806.32|1805.93|315
1627443600000|2021-07-28 03:40:00|1806.95|1806.45|1806.71|1806.21|1806.98|1806.49|1806.55|1806.07|287
1627443900000|2021-07-28 03:45:00|1806.69|1806.19|1806.69|1806.19|1806.74|1806.37|1806.31|1805.81|326
1627444200000|2021-07-28 03:50:00|1806.68|1806.18|1806.51|1806.01|1806.84|1806.44|1806.27|1805.82|294
1627444500000|2021-07-28 03:55:00|1806.5|1806|1806.51|1806.21|1806.73|1806.29|1806.22|1805.87|358
1627444800000|2021-07-28 04:00:00|1806.52|1806.22|1806.05|1805.55|1806.66|1806.24|1805.77|1805.34|295
1627445100000|2021-07-28 04:05:00|1806.06|1805.56|1806.02|1805.52|1806.07|1805.6|1805.67|1805.27|239
1627445400000|2021-07-28 04:10:00|1806.04|1805.54|1805.31|1804.81|1806.05|1805.69|1805.27|1804.77|326
1627445700000|2021-07-28 04:15:00|1805.32|1804.82|1805.27|1804.77|1805.34|1804.9|1804.95|1804.52|214
1627446000000|2021-07-28 04:20:00|1805.29|1804.79|1805.76|1805.26|1805.88|1805.44|1805.16|1804.77|251
1627446300000|2021-07-28 04:25:00|1805.75|1805.25|1806.24|1805.74|1806.33|1805.89|1805.62|1805.22|273
1627446600000|2021-07-28 04:30:00|1806.13|1805.83|1806.27|1805.77|1806.56|1806.15|1806.13|1805.71|227
1627446900000|2021-07-28 04:35:00|1806.25|1805.75|1806.02|1805.52|1806.46|1805.99|1805.91|1805.51|242
1627447200000|2021-07-28 04:40:00|1806.01|1805.51|1806.45|1805.95|1806.54|1806.15|1805.91|1805.51|234
1627447500000|2021-07-28 04:45:00|1806.46|1805.96|1806.53|1806.03|1806.95|1806.52|1806.24|1805.83|340
1627447800000|2021-07-28 04:50:00|1806.52|1806.02|1805.22|1804.92|1806.55|1806.09|1805.18|1804.78|306
1627448100000|2021-07-28 04:55:00|1805.23|1804.93|1805.3|1804.8|1805.59|1805.21|1805.05|1804.67|299
1627448400000|2021-07-28 05:00:00|1805.31|1804.81|1804.72|1804.22|1805.37|1804.99|1804.16|1803.82|576
1627448700000|2021-07-28 05:05:00|1804.73|1804.23|1804.91|1804.41|1805.12|1804.78|1804.5|1804.13|505
1627449000000|2021-07-28 05:10:00|1805.07|1804.57|1804.83|1804.33|1805.2|1804.82|1804.66|1804.21|436
1627449300000|2021-07-28 05:15:00|1804.85|1804.35|1805.05|1804.55|1805.09|1804.67|1804.59|1804.19|323
1627449600000|2021-07-28 05:20:00|1805.03|1804.53|1804.33|1803.83|1805.09|1804.64|1804.17|1803.81|321
1627449900000|2021-07-28 05:25:00|1804.34|1803.84|1804.22|1803.72|1804.71|1804.26|1803.94|1803.62|366
1627450200000|2021-07-28 05:30:00|1804.21|1803.71|1804.38|1803.88|1805.3|1804.86|1803.85|1803.39|823
1627450500000|2021-07-28 05:35:00|1804.39|1803.89|1805.73|1805.23|1805.85|1805.35|1804.34|1803.84|626
1627450800000|2021-07-28 05:40:00|1805.74|1805.24|1805.86|1805.36|1806.08|1805.59|1805.36|1804.87|566
1627451100000|2021-07-28 05:45:00|1805.87|1805.37|1805.68|1805.18|1806.05|1805.63|1805.53|1805.16|537
1627451400000|2021-07-28 05:50:00|1805.69|1805.19|1805.72|1805.22|1805.98|1805.58|1805.47|1805.1|471
1627451700000|2021-07-28 05:55:00|1805.76|1805.26|1805.87|1805.37|1806|1805.51|1805.01|1804.6|511
1627452000000|2021-07-28 06:00:00|1805.88|1805.38|1806.23|1805.73|1806.56|1806.06|1805.65|1805.32|832
1627452300000|2021-07-28 06:05:00|1806.22|1805.72|1806.55|1806.05|1806.73|1806.23|1805.98|1805.48|696
1627452600000|2021-07-28 06:10:00|1806.57|1806.07|1806.84|1806.34|1806.9|1806.48|1806.34|1805.84|804
1627452900000|2021-07-28 06:15:00|1806.89|1806.39|1807.28|1806.78|1807.33|1806.83|1806.66|1806.18|740
1627453200000|2021-07-28 06:20:00|1807.27|1806.77|1807.29|1806.79|1807.42|1806.92|1806.74|1806.35|678
1627453500000|2021-07-28 06:25:00|1807.28|1806.78|1805.53|1805.03|1807.3|1806.8|1805.33|1804.83|767
1627453800000|2021-07-28 06:30:00|1805.54|1805.04|1805.38|1804.88|1805.56|1805.06|1804.49|1803.99|937
1627454100000|2021-07-28 06:35:00|1805.39|1804.89|1805.31|1804.81|1805.59|1805.09|1804.72|1804.32|719
1627454400000|2021-07-28 06:40:00|1805.27|1804.77|1805.14|1804.64|1805.44|1805.05|1804.86|1804.47|666
1627454700000|2021-07-28 06:45:00|1805.13|1804.63|1804.6|1804.3|1805.2|1804.7|1804.3|1803.94|674
1627455000000|2021-07-28 06:50:00|1804.64|1804.34|1804.74|1804.24|1804.93|1804.55|1803.99|1803.54|738
1627455300000|2021-07-28 06:55:00|1804.79|1804.29|1804.37|1803.87|1804.85|1804.37|1803.98|1803.53|739
1627455600000|2021-07-28 07:00:00|1804.38|1803.88|1805.01|1804.51|1805.6|1805.1|1804.26|1803.76|951
1627455900000|2021-07-28 07:05:00|1805.02|1804.52|1805.15|1804.65|1805.54|1805.15|1804.83|1804.43|887
1627456200000|2021-07-28 07:10:00|1805.17|1804.67|1804.91|1804.61|1805.46|1805.06|1804.77|1804.38|829
1627456500000|2021-07-28 07:15:00|1804.97|1804.67|1805.98|1805.48|1806.15|1805.76|1804.92|1804.62|900
1627456800000|2021-07-28 07:20:00|1805.95|1805.45|1805.25|1804.75|1806.04|1805.74|1805.1|1804.72|964
1627457100000|2021-07-28 07:25:00|1805.26|1804.76|1805.44|1805.14|1805.72|1805.3|1804.97|1804.6|701
1627457400000|2021-07-28 07:30:00|1805.54|1805.04|1804.21|1803.91|1805.58|1805.28|1803.91|1803.61|954
1627457700000|2021-07-28 07:35:00|1804.22|1803.92|1804.66|1804.16|1804.92|1804.54|1804.11|1803.75|747
1627458000000|2021-07-28 07:40:00|1804.61|1804.11|1803.8|1803.5|1804.78|1804.39|1803.8|1803.4|739
1627458300000|2021-07-28 07:45:00|1803.81|1803.51|1803.71|1803.41|1804.39|1803.97|1803.52|1803.02|701
1627458600000|2021-07-28 07:50:00|1803.72|1803.42|1803.35|1803.05|1804.07|1803.57|1803.26|1802.86|767
1627458900000|2021-07-28 07:55:00|1803.36|1803.06|1802.16|1801.66|1803.39|1803.06|1802.11|1801.61|926
1627459200000|2021-07-28 08:00:00|1802.21|1801.71|1802.24|1801.74|1802.87|1802.37|1801.92|1801.55|985
1627459500000|2021-07-28 08:05:00|1802.23|1801.73|1801.94|1801.44|1802.3|1801.99|1801.68|1801.28|831
1627459800000|2021-07-28 08:10:00|1801.8|1801.5|1800.67|1800.37|1801.94|1801.54|1800.45|1800.15|751
1627460100000|2021-07-28 08:15:00|1800.64|1800.34|1800.9|1800.6|1801|1800.61|1799.78|1799.4|1027
1627460400000|2021-07-28 08:20:00|1800.88|1800.58|1801.15|1800.65|1801.57|1801.16|1800.82|1800.41|801
1627460700000|2021-07-28 08:25:00|1801.18|1800.68|1801.98|1801.48|1802.03|1801.64|1800.86|1800.49|604
1627461000000|2021-07-28 08:30:00|1802|1801.5|1801.02|1800.72|1802.02|1801.52|1800.93|1800.54|766
1627461300000|2021-07-28 08:35:00|1801|1800.7|1800.13|1799.63|1801.21|1800.83|1799.73|1799.35|912
1627461600000|2021-07-28 08:40:00|1800.11|1799.61|1800.31|1799.81|1801.21|1800.87|1800|1799.61|924
1627461900000|2021-07-28 08:45:00|1800.35|1800.05|1800.42|1800.12|1800.94|1800.54|1799.6|1799.17|852
1627462200000|2021-07-28 08:50:00|1800.43|1800.13|1800.77|1800.27|1801.74|1801.35|1800.06|1799.69|902
1627462500000|2021-07-28 08:55:00|1800.78|1800.28|1801.25|1800.95|1801.69|1801.31|1800.64|1800.23|1113
1627462800000|2021-07-28 09:00:00|1801.26|1800.96|1801.56|1801.26|1801.67|1801.27|1801.02|1800.63|848
1627463100000|2021-07-28 09:05:00|1801.66|1801.16|1801.55|1801.25|1802.05|1801.66|1801.19|1800.69|702
1627463400000|2021-07-28 09:10:00|1801.56|1801.26|1801.62|1801.32|1802.11|1801.71|1801.56|1801.17|609
1627463700000|2021-07-28 09:15:00|1801.6|1801.3|1801.33|1800.83|1802.04|1801.61|1801.23|1800.81|663
1627464000000|2021-07-28 09:20:00|1801.32|1800.82|1801.6|1801.1|1801.88|1801.48|1801.25|1800.81|596
1627464300000|2021-07-28 09:25:00|1801.59|1801.09|1800.83|1800.33|1801.62|1801.16|1800.64|1800.29|680
1627464600000|2021-07-28 09:30:00|1800.81|1800.31|1801.14|1800.84|1801.28|1800.86|1799.41|1798.91|736
1627464900000|2021-07-28 09:35:00|1801.15|1800.85|1800.98|1800.48|1801.52|1801.12|1800.43|1800.04|589
1627465200000|2021-07-28 09:40:00|1801.02|1800.52|1799.28|1798.78|1801.28|1800.78|1799.18|1798.77|718
1627465500000|2021-07-28 09:45:00|1799.15|1798.85|1799.95|1799.45|1800.53|1800.07|1798.3|1797.9|684
1627465800000|2021-07-28 09:50:00|1799.85|1799.55|1799.37|1798.87|1800.03|1799.59|1798.93|1798.53|609
1627466100000|2021-07-28 09:55:00|1799.36|1798.86|1799.64|1799.14|1799.93|1799.53|1799.27|1798.85|527
1627466400000|2021-07-28 10:00:00|1799.63|1799.13|1799.54|1799.24|1800.17|1799.78|1799.1|1798.72|717
1627466700000|2021-07-28 10:05:00|1799.46|1799.16|1800.7|1800.4|1800.74|1800.41|1799.11|1798.73|663
1627467000000|2021-07-28 10:10:00|1800.71|1800.41|1801.56|1801.26|1801.75|1801.32|1800.54|1800.18|740
1627467300000|2021-07-28 10:15:00|1801.57|1801.27|1801.4|1800.9|1801.67|1801.27|1801.05|1800.64|574
1627467600000|2021-07-28 10:20:00|1801.42|1800.92|1800.74|1800.24|1801.63|1801.23|1800.74|1800.24|659
1627467900000|2021-07-28 10:25:00|1800.75|1800.25|1800.69|1800.19|1801.13|1800.69|1800.11|1799.72|707
1627468200000|2021-07-28 10:30:00|1800.66|1800.16|1800.61|1800.11|1800.87|1800.47|1800.21|1799.83|725
1627468500000|2021-07-28 10:35:00|1800.62|1800.12|1800.48|1799.98|1800.69|1800.3|1800.02|1799.59|577
1627468800000|2021-07-28 10:40:00|1800.47|1799.97|1799.46|1798.96|1800.57|1800.15|1799.22|1798.83|663
1627469100000|2021-07-28 10:45:00|1799.43|1798.93|1799.45|1798.95|1799.67|1799.31|1798.89|1798.49|649
1627469400000|2021-07-28 10:50:00|1799.44|1798.94|1800.16|1799.86|1800.26|1799.89|1799.24|1798.85|630
1627469700000|2021-07-28 10:55:00|1800.18|1799.88|1800.01|1799.51|1800.53|1800.14|1799.83|1799.48|645
1627470000000|2021-07-28 11:00:00|1800|1799.5|1799.46|1799.16|1800.32|1799.91|1799.45|1799.08|690
1627470300000|2021-07-28 11:05:00|1799.47|1799.17|1799.02|1798.52|1799.61|1799.28|1798.89|1798.47|867
1627470600000|2021-07-28 11:10:00|1799.03|1798.53|1799.14|1798.64|1799.4|1799|1798.87|1798.41|700
1627470900000|2021-07-28 11:15:00|1799.07|1798.77|1799.59|1799.09|1799.7|1799.27|1798.21|1797.74|907
1627471200000|2021-07-28 11:20:00|1799.6|1799.1|1799.02|1798.72|1799.74|1799.36|1798.79|1798.37|775
1627471500000|2021-07-28 11:25:00|1799.03|1798.73|1798.79|1798.49|1799.13|1798.75|1798.27|1797.9|815
1627471800000|2021-07-28 11:30:00|1798.76|1798.46|1798.13|1797.63|1798.86|1798.56|1797.95|1797.63|700
1627472100000|2021-07-28 11:35:00|1798.05|1797.75|1798.34|1797.84|1798.59|1798.26|1798|1797.6|717
1627472400000|2021-07-28 11:40:00|1798.33|1797.83|1798.75|1798.25|1798.78|1798.4|1798.03|1797.59|677
1627472700000|2021-07-28 11:45:00|1798.77|1798.27|1797.42|1796.92|1799.18|1798.8|1797.19|1796.78|797
1627473000000|2021-07-28 11:50:00|1797.41|1796.91|1796.88|1796.38|1797.73|1797.23|1795.54|1795.23|1013
1627473300000|2021-07-28 11:55:00|1796.9|1796.4|1796.88|1796.38|1797.95|1797.45|1796.72|1796.22|970
1627473600000|2021-07-28 12:00:00|1796.83|1796.33|1797.67|1797.17|1797.74|1797.24|1796.38|1795.9|903
1627473900000|2021-07-28 12:05:00|1797.73|1797.23|1798.42|1797.92|1799.34|1798.96|1797.66|1797.16|980
1627474200000|2021-07-28 12:10:00|1798.44|1797.94|1799.02|1798.52|1799.08|1798.74|1797.82|1797.39|776
1627474500000|2021-07-28 12:15:00|1798.95|1798.45|1797.74|1797.24|1799|1798.5|1797.35|1796.92|815
1627474800000|2021-07-28 12:20:00|1797.9|1797.4|1797.56|1797.06|1798.43|1798.04|1797.23|1796.93|962
1627475100000|2021-07-28 12:25:00|1797.59|1797.09|1799.56|1799.06|1799.68|1799.28|1797.59|1797.09|1218
1627475400000|2021-07-28 12:30:00|1799.47|1799.17|1799.95|1799.45|1800.59|1800.2|1799.26|1798.76|1207
1627475700000|2021-07-28 12:35:00|1799.94|1799.44|1800.07|1799.57|1800.45|1799.99|1799.5|1799.03|867
1627476000000|2021-07-28 12:40:00|1800.1|1799.6|1799.6|1799.1|1800.36|1799.86|1799.54|1799.04|804
1627476300000|2021-07-28 12:45:00|1799.63|1799.13|1799.54|1799.04|1799.65|1799.25|1798.95|1798.49|825
1627476600000|2021-07-28 12:50:00|1799.53|1799.03|1798.96|1798.46|1799.87|1799.37|1798.76|1798.26|737
1627476900000|2021-07-28 12:55:00|1798.94|1798.44|1799.23|1798.73|1799.51|1799.12|1798.03|1797.65|903
1627477200000|2021-07-28 13:00:00|1799.27|1798.77|1800.03|1799.53|1800.78|1800.31|1798.9|1798.52|1203
1627477500000|2021-07-28 13:05:00|1800.04|1799.54|1799.9|1799.4|1800.42|1799.92|1799.63|1799.13|876
1627477800000|2021-07-28 13:10:00|1799.89|1799.39|1798.94|1798.44|1800.21|1799.73|1798.72|1798.27|872
1627478100000|2021-07-28 13:15:00|1798.91|1798.41|1798.69|1798.19|1799.27|1798.86|1798.43|1798.03|972
1627478400000|2021-07-28 13:20:00|1798.68|1798.18|1797.56|1797.06|1798.75|1798.25|1797.43|1796.93|1154
1627478700000|2021-07-28 13:25:00|1797.54|1797.04|1798.46|1797.96|1798.66|1798.27|1797.21|1796.81|922
1627479000000|2021-07-28 13:30:00|1798.45|1797.95|1798.14|1797.84|1799.52|1799.12|1797.81|1797.41|1048
1627479300000|2021-07-28 13:35:00|1798.17|1797.87|1797.03|1796.53|1798.48|1798.07|1796.76|1796.28|1001
1627479600000|2021-07-28 13:40:00|1796.93|1796.43|1796.04|1795.54|1798.68|1798.18|1795.97|1795.47|1062
1627479900000|2021-07-28 13:45:00|1796.03|1795.53|1797.68|1797.18|1797.84|1797.34|1795.13|1794.83|975
1627480200000|2021-07-28 13:50:00|1797.65|1797.15|1796.84|1796.34|1798.15|1797.65|1795.53|1795.03|965
1627480500000|2021-07-28 13:55:00|1796.83|1796.33|1795.58|1795.08|1797.1|1796.68|1794.81|1794.51|1270
1627480800000|2021-07-28 14:00:00|1795.51|1795.01|1798.13|1797.63|1798.3|1797.8|1794.86|1794.36|1488
1627481100000|2021-07-28 14:05:00|1798.11|1797.61|1796.53|1796.03|1798.3|1797.8|1796.22|1795.73|1368
1627481400000|2021-07-28 14:10:00|1796.54|1796.04|1797|1796.5|1797.95|1797.45|1796.43|1795.93|1197
1627481700000|2021-07-28 14:15:00|1796.98|1796.48|1797.69|1797.19|1797.9|1797.4|1796.89|1796.39|1108
1627482000000|2021-07-28 14:20:00|1797.66|1797.16|1797.56|1797.06|1797.97|1797.47|1796.44|1795.94|934
1627482300000|2021-07-28 14:25:00|1797.54|1797.04|1797.48|1796.98|1797.93|1797.43|1796.83|1796.33|935
1627482600000|2021-07-28 14:30:00|1797.47|1796.97|1798.31|1797.81|1798.94|1798.44|1796.92|1796.54|1078
1627482900000|2021-07-28 14:35:00|1798.32|1797.82|1798.93|1798.43|1799.05|1798.66|1798.25|1797.75|849
1627483200000|2021-07-28 14:40:00|1798.95|1798.45|1799.63|1799.13|1799.78|1799.38|1798.91|1798.41|933
1627483500000|2021-07-28 14:45:00|1799.59|1799.09|1799.85|1799.35|1800.32|1799.93|1799.39|1798.97|1004
1627483800000|2021-07-28 14:50:00|1799.84|1799.34|1800.35|1800.05|1800.51|1800.12|1799.81|1799.31|1128
1627484100000|2021-07-28 14:55:00|1800.34|1800.04|1800.56|1800.06|1800.57|1800.18|1800.17|1799.68|895
1627484400000|2021-07-28 15:00:00|1800.61|1800.11|1800.99|1800.49|1801.41|1800.95|1800.35|1799.85|1131
1627484700000|2021-07-28 15:05:00|1800.93|1800.43|1801.97|1801.47|1802.07|1801.59|1800.87|1800.37|1082
1627485000000|2021-07-28 15:10:00|1801.94|1801.44|1802.2|1801.7|1802.26|1801.76|1801.63|1801.19|846
1627485300000|2021-07-28 15:15:00|1802.19|1801.69|1800.72|1800.22|1802.62|1802.17|1800.62|1800.21|892
1627485600000|2021-07-28 15:20:00|1800.73|1800.23|1801.22|1800.72|1801.34|1800.94|1800.49|1800.07|883
1627485900000|2021-07-28 15:25:00|1801.25|1800.75|1800.7|1800.2|1801.51|1801.09|1800.59|1800.19|650
1627486200000|2021-07-28 15:30:00|1800.69|1800.19|1800.72|1800.22|1801.15|1800.73|1800.49|1800.02|776
1627486500000|2021-07-28 15:35:00|1800.73|1800.23|1800.69|1800.19|1800.99|1800.49|1800.51|1800.09|533
1627486800000|2021-07-28 15:40:00|1800.68|1800.18|1800.75|1800.25|1800.84|1800.38|1799.66|1799.25|811
1627487100000|2021-07-28 15:45:00|1800.76|1800.26|1801.68|1801.18|1801.73|1801.23|1800.67|1800.17|701
1627487400000|2021-07-28 15:50:00|1801.67|1801.17|1801.29|1800.99|1801.72|1801.22|1800.93|1800.43|648
1627487700000|2021-07-28 15:55:00|1801.3|1801|1801.29|1800.79|1801.52|1801.14|1801.18|1800.73|574
1627488000000|2021-07-28 16:00:00|1801.28|1800.78|1801.28|1800.78|1801.41|1801.03|1800.95|1800.54|429
1627488300000|2021-07-28 16:05:00|1801.27|1800.77|1801.26|1800.76|1801.65|1801.15|1801.05|1800.66|535
1627488600000|2021-07-28 16:10:00|1801.25|1800.75|1801.29|1800.79|1801.62|1801.12|1801.07|1800.7|443
1627488900000|2021-07-28 16:15:00|1801.28|1800.78|1801.12|1800.82|1801.44|1801.02|1801.08|1800.63|583
1627489200000|2021-07-28 16:20:00|1801.22|1800.72|1801.25|1800.75|1801.34|1800.95|1801.02|1800.52|467
1627489500000|2021-07-28 16:25:00|1801.24|1800.74|1800.91|1800.61|1801.25|1800.83|1800.79|1800.43|395
1627489800000|2021-07-28 16:30:00|1800.89|1800.59|1801.1|1800.6|1801.19|1800.78|1800.87|1800.38|407
1627490100000|2021-07-28 16:35:00|1801.11|1800.61|1801.28|1800.78|1801.37|1800.98|1800.97|1800.57|510
1627490400000|2021-07-28 16:40:00|1801.27|1800.77|1801.41|1800.91|1801.51|1801.11|1801.13|1800.74|455
1627490700000|2021-07-28 16:45:00|1801.4|1800.9|1801.29|1800.99|1801.44|1801.05|1800.9|1800.49|392
1627491000000|2021-07-28 16:50:00|1801.27|1800.97|1802.36|1801.86|1802.36|1801.94|1801.25|1800.85|350
1627491300000|2021-07-28 16:55:00|1802.35|1801.85|1802.62|1802.12|1802.91|1802.41|1802.1|1801.67|452
1627491600000|2021-07-28 17:00:00|1802.69|1802.39|1802.67|1802.37|1803.15|1802.74|1802.52|1802.18|736
1627491900000|2021-07-28 17:05:00|1802.77|1802.27|1802.5|1802|1802.84|1802.35|1802.29|1801.9|485
1627492200000|2021-07-28 17:10:00|1802.36|1802.06|1802.04|1801.54|1802.75|1802.34|1801.85|1801.39|376
1627492500000|2021-07-28 17:15:00|1802.05|1801.55|1802.18|1801.88|1802.33|1801.9|1801.56|1801.08|452
1627492800000|2021-07-28 17:20:00|1802.2|1801.9|1801.86|1801.36|1802.53|1802.15|1801.76|1801.26|594
1627493100000|2021-07-28 17:25:00|1801.88|1801.38|1801.38|1800.88|1802.23|1801.73|1800.97|1800.47|697
1627493400000|2021-07-28 17:30:00|1801.35|1800.85|1800.58|1800.08|1801.35|1800.85|1800.46|1799.96|583
1627493700000|2021-07-28 17:35:00|1800.59|1800.09|1799.42|1798.92|1800.62|1800.12|1799.35|1798.85|453
1627494000000|2021-07-28 17:40:00|1799.35|1798.85|1799.56|1799.06|1800.01|1799.61|1799.2|1798.7|545
1627494300000|2021-07-28 17:45:00|1799.53|1799.03|1799.58|1799.28|1800.01|1799.62|1799.39|1798.91|414
1627494600000|2021-07-28 17:50:00|1799.57|1799.27|1799.83|1799.33|1799.93|1799.43|1799.24|1798.74|375
1627494900000|2021-07-28 17:55:00|1799.88|1799.38|1799.16|1798.66|1799.88|1799.38|1798.62|1797.37|765
1627495200000|2021-07-28 18:00:00|1799.17|1798.67|1797.03|1796.53|1800|1798.76|1793.02|1792.52|2158
1627495500000|2021-07-28 18:05:00|1796.98|1796.48|1796.38|1795.88|1797|1796.57|1795.24|1794.74|1830
1627495800000|2021-07-28 18:10:00|1796.29|1795.79|1799.75|1799.25|1802.6|1802.22|1795.71|1795.21|1808
1627496100000|2021-07-28 18:15:00|1799.76|1799.26|1798.66|1798.16|1800.22|1799.72|1797.37|1796.87|1443
1627496400000|2021-07-28 18:20:00|1798.68|1798.18|1798.68|1798.18|1800.42|1799.92|1798.37|1797.87|1214
1627496700000|2021-07-28 18:25:00|1798.73|1798.23|1799.03|1798.53|1799.51|1799.01|1798.41|1797.91|1019
1627497000000|2021-07-28 18:30:00|1799.13|1798.63|1798.97|1798.47|1800.34|1799.84|1798.71|1798.21|1287
1627497300000|2021-07-28 18:35:00|1798.96|1798.46|1802.85|1802.35|1803.25|1802.89|1796.42|1795.97|1811
1627497600000|2021-07-28 18:40:00|1802.81|1802.31|1801.98|1801.48|1805.27|1804.77|1801.37|1800.87|1904
1627497900000|2021-07-28 18:45:00|1801.92|1801.42|1802.99|1802.49|1805.09|1804.59|1801.92|1801.42|1575
1627498200000|2021-07-28 18:50:00|1803.06|1802.56|1800.58|1800.08|1803.69|1803.19|1799.39|1798.89|1435
1627498500000|2021-07-28 18:55:00|1800.63|1800.13|1802.6|1802.1|1803.11|1802.61|1800.62|1800.12|1311
1627498800000|2021-07-28 19:00:00|1802.59|1802.09|1803.09|1802.59|1804.1|1803.6|1802.29|1801.79|1283
1627499100000|2021-07-28 19:05:00|1803.05|1802.55|1803.01|1802.51|1803.68|1803.18|1802.25|1801.75|1112
1627499400000|2021-07-28 19:10:00|1803.05|1802.55|1802.91|1802.41|1803.44|1802.94|1801.88|1801.38|902
1627499700000|2021-07-28 19:15:00|1802.94|1802.44|1804.49|1803.99|1804.56|1804.06|1802.54|1802.04|994
1627500000000|2021-07-28 19:20:00|1804.5|1804|1804.42|1803.92|1805.14|1804.64|1803.69|1803.27|940
1627500300000|2021-07-28 19:25:00|1804.48|1803.98|1805.87|1805.37|1805.99|1805.54|1804.06|1803.56|1024
1627500600000|2021-07-28 19:30:00|1805.88|1805.38|1806.26|1805.76|1806.64|1806.25|1805.21|1804.71|1349
1627500900000|2021-07-28 19:35:00|1806.25|1805.75|1806.54|1806.04|1806.73|1806.23|1805.68|1805.18|1048
1627501200000|2021-07-28 19:40:00|1806.55|1806.05|1807.58|1807.08|1807.88|1807.38|1806.14|1805.64|1088
1627501500000|2021-07-28 19:45:00|1807.61|1807.11|1807.33|1806.83|1809.14|1808.64|1807.28|1806.78|1187
1627501800000|2021-07-28 19:50:00|1807.37|1806.87|1809.05|1808.55|1809.09|1808.59|1807.33|1806.83|952
1627502100000|2021-07-28 19:55:00|1809.04|1808.54|1809|1808.7|1810.08|1809.58|1808.96|1808.53|1014
1627502400000|2021-07-28 20:00:00|1809.04|1808.74|1808.26|1807.76|1809.85|1809.46|1806.92|1806.49|773
1627502700000|2021-07-28 20:05:00|1808.27|1807.77|1807.26|1806.76|1808.46|1807.96|1806.88|1806.38|464
1627503000000|2021-07-28 20:10:00|1807.25|1806.75|1808.29|1807.79|1808.43|1807.93|1807.25|1806.75|307
1627503300000|2021-07-28 20:15:00|1808.31|1807.81|1808.24|1807.74|1808.63|1808.13|1808.16|1807.66|311
1627503600000|2021-07-28 20:20:00|1808.22|1807.72|1807.4|1807.1|1808.36|1807.86|1807.36|1806.97|396
1627503900000|2021-07-28 20:25:00|1807.43|1807.13|1807.05|1806.55|1807.77|1807.27|1806.91|1806.49|355
1627504200000|2021-07-28 20:30:00|1807.02|1806.52|1807.92|1807.42|1807.98|1807.48|1807.01|1806.51|287
1627504500000|2021-07-28 20:35:00|1807.93|1807.43|1808.04|1807.54|1808.68|1808.18|1807.92|1807.42|250
1627504800000|2021-07-28 20:40:00|1808.05|1807.55|1808.04|1807.54|1808.44|1807.94|1807.96|1807.46|241
1627505100000|2021-07-28 20:45:00|1808.05|1807.55|1807.41|1806.91|1808.28|1807.78|1807.35|1806.86|256
1627505400000|2021-07-28 20:50:00|1807.42|1806.92|1807.56|1807.06|1808.09|1807.59|1807.35|1806.85|293
1627505700000|2021-07-28 20:55:00|1807.55|1807.05|1807.39|1806.89|1807.69|1807.19|1807|1806.5|283
1627509600000|2021-07-28 22:00:00|1807.21|1806.71|1807.74|1807.24|1808.1|1807.8|1807.15|1806.65|258
1627509900000|2021-07-28 22:05:00|1807.73|1807.23|1807.91|1807.41|1807.92|1807.42|1807.69|1807.19|143
1627510200000|2021-07-28 22:10:00|1807.85|1807.35|1807.97|1807.47|1808.04|1807.54|1807.79|1807.29|168
1627510500000|2021-07-28 22:15:00|1807.99|1807.49|1807.75|1807.25|1808.06|1807.56|1807.63|1807.13|122
1627510800000|2021-07-28 22:20:00|1807.74|1807.24|1807.82|1807.32|1807.91|1807.41|1807.71|1807.21|116
1627511100000|2021-07-28 22:25:00|1807.81|1807.31|1807.78|1807.28|1807.94|1807.44|1807.74|1807.24|118
1627511400000|2021-07-28 22:30:00|1807.83|1807.33|1808.08|1807.58|1808.11|1807.61|1807.68|1807.18|166
1627511700000|2021-07-28 22:35:00|1808.11|1807.61|1807.97|1807.47|1808.16|1807.66|1807.91|1807.41|131
1627512000000|2021-07-28 22:40:00|1807.98|1807.48|1808.58|1808.08|1808.67|1808.17|1807.92|1807.42|226
1627512300000|2021-07-28 22:45:00|1808.61|1808.11|1808.86|1808.36|1808.94|1808.44|1808.53|1808.03|145
1627512600000|2021-07-28 22:50:00|1808.85|1808.35|1809.08|1808.58|1809.27|1808.79|1808.81|1808.32|137
1627512900000|2021-07-28 22:55:00|1809.07|1808.57|1809.02|1808.52|1809.2|1808.8|1808.99|1808.49|136
1627513200000|2021-07-28 23:00:00|1809.01|1808.51|1809.5|1809|1809.7|1809.28|1808.72|1808.22|233
1627513500000|2021-07-28 23:05:00|1809.38|1808.88|1809.71|1809.21|1809.9|1809.45|1809.23|1808.77|285
1627513800000|2021-07-28 23:10:00|1809.72|1809.22|1809.92|1809.42|1809.94|1809.44|1809.49|1809.08|214
1627514100000|2021-07-28 23:15:00|1809.9|1809.4|1810.02|1809.52|1810.28|1809.87|1809.75|1809.26|219
1627514400000|2021-07-28 23:20:00|1810.03|1809.53|1809.87|1809.37|1810.42|1810.04|1809.77|1809.37|253
1627514700000|2021-07-28 23:25:00|1809.86|1809.36|1810.54|1810.04|1810.67|1810.23|1809.81|1809.36|240
1627515000000|2021-07-28 23:30:00|1810.53|1810.03|1810.45|1809.95|1810.63|1810.13|1810.22|1809.81|147
1627515300000|2021-07-28 23:35:00|1810.48|1809.98|1809.65|1809.15|1810.48|1809.98|1809.61|1809.11|191
1627515600000|2021-07-28 23:40:00|1809.64|1809.14|1809.15|1808.65|1809.66|1809.16|1809.04|1808.54|295
1627515900000|2021-07-28 23:45:00|1809.14|1808.64|1809|1808.5|1809.15|1808.72|1808.86|1808.36|253
1627516200000|2021-07-28 23:50:00|1809.01|1808.51|1809.5|1809|1809.76|1809.29|1808.88|1808.38|323
1627516500000|2021-07-28 23:55:00|1809.52|1809.02|1809.67|1809.17|1809.8|1809.38|1809.21|1808.71|298
1627516800000|2021-07-29 00:00:00|1809.68|1809.18|1810.04|1809.54|1810.13|1809.71|1809.39|1809|439
1627517100000|2021-07-29 00:05:00|1810.03|1809.53|1809.51|1809.01|1810.08|1809.68|1809.5|1809|289
1627517400000|2021-07-29 00:10:00|1809.56|1809.06|1809.53|1809.03|1810.04|1809.63|1809.38|1808.96|321
1627517700000|2021-07-29 00:15:00|1809.54|1809.04|1809.2|1808.7|1809.88|1809.49|1808.98|1808.48|338
1627518000000|2021-07-29 00:20:00|1809.19|1808.69|1809.74|1809.24|1809.76|1809.26|1809.03|1808.55|365
1627518300000|2021-07-29 00:25:00|1809.72|1809.22|1810.03|1809.53|1810.04|1809.58|1809.64|1809.16|302
1627518600000|2021-07-29 00:30:00|1810.04|1809.54|1810.39|1809.89|1810.5|1810|1809.99|1809.54|372
1627518900000|2021-07-29 00:35:00|1810.4|1809.9|1810.56|1810.06|1810.62|1810.21|1810.33|1809.83|259
1627519200000|2021-07-29 00:40:00|1810.57|1810.07|1809.72|1809.22|1810.57|1810.07|1809.55|1809.07|346
1627519500000|2021-07-29 00:45:00|1809.73|1809.23|1810.31|1809.81|1810.49|1810.04|1809.59|1809.2|305
1627519800000|2021-07-29 00:50:00|1810.32|1809.82|1809.71|1809.41|1810.32|1809.91|1809.71|1809.31|355
1627520100000|2021-07-29 00:55:00|1809.74|1809.44|1809.83|1809.33|1810|1809.58|1809.68|1809.29|344
1627520400000|2021-07-29 01:00:00|1809.79|1809.49|1814.28|1813.78|1814.39|1814.03|1809.78|1809.48|1350
1627520700000|2021-07-29 01:05:00|1814.3|1813.8|1815.74|1815.24|1816.85|1816.53|1814.26|1813.78|1298
1627521000000|2021-07-29 01:10:00|1815.76|1815.26|1816.9|1816.4|1817.54|1817.13|1815.74|1815.24|1067
1627521300000|2021-07-29 01:15:00|1816.88|1816.38|1816.88|1816.38|1817.21|1816.78|1816.01|1815.68|1059
1627521600000|2021-07-29 01:20:00|1816.82|1816.52|1815.4|1814.9|1817.83|1817.43|1815.13|1814.72|895
1627521900000|2021-07-29 01:25:00|1815.37|1814.87|1816.19|1815.69|1816.19|1815.81|1815.16|1814.74|806
1627522200000|2021-07-29 01:30:00|1816.18|1815.68|1816.67|1816.17|1817.73|1817.31|1816.03|1815.63|1148
1627522500000|2021-07-29 01:35:00|1816.68|1816.18|1816.89|1816.39|1817.7|1817.25|1816.68|1816.18|865
1627522800000|2021-07-29 01:40:00|1816.9|1816.4|1816.29|1815.79|1817.02|1816.6|1816.08|1815.66|609
1627523100000|2021-07-29 01:45:00|1816.3|1815.8|1816.77|1816.27|1816.92|1816.5|1815.93|1815.51|657
1627523400000|2021-07-29 01:50:00|1816.76|1816.26|1815.28|1814.98|1816.93|1816.54|1815.23|1814.85|579
1627523700000|2021-07-29 01:55:00|1815.29|1814.99|1815.96|1815.46|1816.1|1815.64|1815.15|1814.71|586
1627524000000|2021-07-29 02:00:00|1815.97|1815.47|1815.68|1815.18|1816.69|1816.3|1815.52|1815.14|791
1627524300000|2021-07-29 02:05:00|1815.67|1815.17|1815.58|1815.08|1816.21|1815.8|1815.23|1814.86|616
1627524600000|2021-07-29 02:10:00|1815.59|1815.09|1815.26|1814.76|1815.62|1815.19|1814.91|1814.51|556
1627524900000|2021-07-29 02:15:00|1815.3|1814.8|1814.75|1814.45|1815.41|1814.91|1814.75|1814.31|321
1627525200000|2021-07-29 02:20:00|1814.81|1814.51|1814.8|1814.3|1815.15|1814.72|1814.76|1814.26|241
1627525500000|2021-07-29 02:25:00|1814.82|1814.32|1815.71|1815.21|1815.87|1815.37|1814.58|1814.22|350
1627525800000|2021-07-29 02:30:00|1815.72|1815.22|1814.9|1814.6|1816.16|1815.82|1814.86|1814.55|642
1627526100000|2021-07-29 02:35:00|1814.93|1814.63|1816.71|1816.41|1817.48|1817.16|1814.87|1814.45|941
1627526400000|2021-07-29 02:40:00|1816.83|1816.33|1817.15|1816.85|1817.59|1817.11|1816.16|1815.69|814
1627526700000|2021-07-29 02:45:00|1817.14|1816.84|1816.78|1816.28|1817.14|1816.84|1816.27|1815.89|819
1627527000000|2021-07-29 02:50:00|1816.81|1816.31|1816.03|1815.53|1816.88|1816.46|1815.88|1815.48|593
1627527300000|2021-07-29 02:55:00|1816.06|1815.56|1816.71|1816.21|1816.73|1816.33|1815.99|1815.49|474
1627527600000|2021-07-29 03:00:00|1816.7|1816.2|1816.39|1815.89|1816.7|1816.35|1816.18|1815.77|562
1627527900000|2021-07-29 03:05:00|1816.38|1815.88|1816.55|1816.25|1817.28|1816.81|1816.25|1815.85|700
1627528200000|2021-07-29 03:10:00|1816.58|1816.28|1816.44|1815.94|1816.72|1816.41|1816.03|1815.68|521
1627528500000|2021-07-29 03:15:00|1816.43|1815.93|1815.53|1815.03|1816.53|1816.12|1815.29|1814.91|614
1627528800000|2021-07-29 03:20:00|1815.55|1815.05|1815.88|1815.38|1815.96|1815.56|1815.35|1814.93|339
1627529100000|2021-07-29 03:25:00|1815.89|1815.39|1815.68|1815.18|1816.14|1815.7|1815.54|1815.06|398
1627529400000|2021-07-29 03:30:00|1815.64|1815.14|1815.56|1815.06|1815.82|1815.36|1815.34|1814.84|440
1627529700000|2021-07-29 03:35:00|1815.55|1815.05|1815.74|1815.24|1815.77|1815.31|1815.35|1814.89|231
1627530000000|2021-07-29 03:40:00|1815.77|1815.27|1815.37|1814.87|1815.77|1815.32|1815.22|1814.8|231
1627530300000|2021-07-29 03:45:00|1815.32|1814.82|1815.51|1815.01|1815.7|1815.3|1815.11|1814.71|227
1627530600000|2021-07-29 03:50:00|1815.52|1815.02|1815.44|1814.94|1815.55|1815.12|1815.19|1814.79|228
1627530900000|2021-07-29 03:55:00|1815.43|1814.93|1815.4|1814.9|1815.73|1815.38|1815.39|1814.89|246
1627531200000|2021-07-29 04:00:00|1815.41|1814.91|1815.38|1814.88|1815.5|1815|1815.19|1814.7|207
1627531500000|2021-07-29 04:05:00|1815.39|1814.89|1815.25|1814.75|1815.4|1814.92|1815|1814.58|207
1627531800000|2021-07-29 04:10:00|1815.24|1814.74|1815.56|1815.06|1815.58|1815.08|1815.12|1814.62|207
1627532100000|2021-07-29 04:15:00|1815.55|1815.05|1815.26|1814.76|1815.55|1815.09|1815.21|1814.71|153
1627532400000|2021-07-29 04:20:00|1815.27|1814.77|1814.98|1814.48|1815.27|1814.77|1814.86|1814.46|163
1627532700000|2021-07-29 04:25:00|1814.99|1814.49|1815.15|1814.65|1815.31|1814.83|1814.76|1814.38|279
1627533000000|2021-07-29 04:30:00|1815.14|1814.64|1815.7|1815.2|1815.78|1815.37|1815.05|1814.55|292
1627533300000|2021-07-29 04:35:00|1815.64|1815.14|1815.96|1815.46|1816.13|1815.69|1815.63|1815.13|302
1627533600000|2021-07-29 04:40:00|1815.95|1815.45|1815.95|1815.45|1816.02|1815.65|1815.71|1815.25|205
1627533900000|2021-07-29 04:45:00|1815.92|1815.42|1816.22|1815.72|1816.22|1815.72|1815.92|1815.42|172
1627534200000|2021-07-29 04:50:00|1816.21|1815.71|1816.01|1815.51|1816.52|1816.06|1815.76|1815.4|237
1627534500000|2021-07-29 04:55:00|1816.03|1815.53|1816.08|1815.58|1816.43|1815.93|1815.98|1815.48|246
1627534800000|2021-07-29 05:00:00|1816.07|1815.57|1815.98|1815.48|1816.1|1815.64|1815.63|1815.15|345
1627535100000|2021-07-29 05:05:00|1815.97|1815.47|1815.96|1815.46|1816.28|1815.88|1815.86|1815.44|323
1627535400000|2021-07-29 05:10:00|1815.84|1815.54|1816.63|1816.33|1816.75|1816.35|1815.83|1815.53|254
1627535700000|2021-07-29 05:15:00|1816.62|1816.32|1816.64|1816.14|1817.13|1816.71|1816.51|1816.11|295
1627536000000|2021-07-29 05:20:00|1816.57|1816.07|1816.26|1815.96|1816.63|1816.22|1816.05|1815.63|316
1627536300000|2021-07-29 05:25:00|1816.35|1815.85|1817|1816.5|1817.11|1816.61|1816.3|1815.85|371
1627536600000|2021-07-29 05:30:00|1816.99|1816.49|1817.72|1817.22|1818.38|1818.08|1816.89|1816.45|961
1627536900000|2021-07-29 05:35:00|1817.73|1817.23|1818.13|1817.63|1818.52|1818.06|1817.5|1817|673
1627537200000|2021-07-29 05:40:00|1818.14|1817.64|1818.26|1817.76|1818.52|1818.02|1817.53|1817.03|643
1627537500000|2021-07-29 05:45:00|1818.29|1817.79|1818.02|1817.52|1818.39|1818|1817.87|1817.37|569
1627537800000|2021-07-29 05:50:00|1817.98|1817.48|1818.19|1817.69|1818.34|1817.86|1817.73|1817.27|403
1627538100000|2021-07-29 05:55:00|1818.2|1817.7|1816.59|1816.09|1818.33|1817.83|1816.12|1815.7|692
1627538400000|2021-07-29 06:00:00|1816.54|1816.04|1816.78|1816.28|1817.14|1816.68|1815.7|1815.29|803
1627538700000|2021-07-29 06:05:00|1816.81|1816.31|1817.32|1816.82|1817.87|1817.5|1816.68|1816.27|709
1627539000000|2021-07-29 06:10:00|1817.35|1816.85|1817.54|1817.04|1817.71|1817.3|1817.17|1816.77|773
1627539300000|2021-07-29 06:15:00|1817.53|1817.03|1816.92|1816.62|1817.74|1817.3|1816.74|1816.38|751
1627539600000|2021-07-29 06:20:00|1816.89|1816.59|1817.14|1816.64|1817.82|1817.38|1816.77|1816.36|587
1627539900000|2021-07-29 06:25:00|1817.13|1816.63|1816.54|1816.04|1817.13|1816.65|1816.26|1815.76|645
1627540200000|2021-07-29 06:30:00|1816.47|1815.97|1817.29|1816.79|1817.31|1816.81|1816.27|1815.78|628
1627540500000|2021-07-29 06:35:00|1817.28|1816.78|1817.44|1816.94|1818.38|1817.88|1816.99|1816.55|692
1627540800000|2021-07-29 06:40:00|1817.48|1816.98|1817.65|1817.15|1818.08|1817.78|1817.12|1816.72|942
1627541100000|2021-07-29 06:45:00|1817.75|1817.25|1818.23|1817.93|1818.7|1818.36|1817.28|1816.98|747
1627541400000|2021-07-29 06:50:00|1818.21|1817.91|1818.97|1818.47|1819.26|1818.87|1818.21|1817.85|793
1627541700000|2021-07-29 06:55:00|1818.98|1818.48|1819.04|1818.74|1819.56|1819.17|1818.89|1818.39|808
1627542000000|2021-07-29 07:00:00|1819.08|1818.78|1818.19|1817.89|1819.63|1819.25|1818.14|1817.8|975
1627542300000|2021-07-29 07:05:00|1818.2|1817.9|1819.26|1818.96|1820.08|1819.67|1818.2|1817.86|1018
1627542600000|2021-07-29 07:10:00|1819.24|1818.94|1819.35|1818.85|1819.65|1819.25|1818.82|1818.35|805
1627542900000|2021-07-29 07:15:00|1819.26|1818.96|1819|1818.5|1820.18|1819.76|1818.94|1818.48|919
1627543200000|2021-07-29 07:20:00|1818.99|1818.49|1818.84|1818.54|1819.29|1818.8|1818.28|1817.83|797
1627543500000|2021-07-29 07:25:00|1818.85|1818.55|1819.64|1819.34|1819.94|1819.6|1818.85|1818.53|790
1627543800000|2021-07-29 07:30:00|1819.66|1819.36|1819.78|1819.28|1819.91|1819.57|1818.79|1818.4|700
1627544100000|2021-07-29 07:35:00|1819.79|1819.29|1819.15|1818.65|1819.87|1819.53|1818.65|1818.23|712
1627544400000|2021-07-29 07:40:00|1819.17|1818.67|1818.56|1818.26|1819.92|1819.44|1818.46|1818.11|932
1627544700000|2021-07-29 07:45:00|1818.66|1818.16|1816.96|1816.46|1818.73|1818.43|1816.69|1816.39|991
1627545000000|2021-07-29 07:50:00|1816.97|1816.47|1817.1|1816.6|1817.34|1816.96|1816.59|1816.21|721
1627545300000|2021-07-29 07:55:00|1816.99|1816.69|1816.46|1815.96|1817.37|1816.96|1816.31|1815.92|656
1627545600000|2021-07-29 08:00:00|1816.47|1815.97|1816.95|1816.65|1817.36|1816.97|1815.45|1815.03|1088
1627545900000|2021-07-29 08:05:00|1816.92|1816.62|1817.56|1817.06|1817.88|1817.49|1816.92|1816.61|767
1627546200000|2021-07-29 08:10:00|1817.57|1817.07|1817.69|1817.39|1818.27|1817.88|1817|1816.56|890
1627546500000|2021-07-29 08:15:00|1817.7|1817.4|1817.87|1817.57|1818.22|1817.87|1817.6|1817.18|734
1627546800000|2021-07-29 08:20:00|1817.88|1817.58|1818.93|1818.63|1819.62|1819.23|1817.78|1817.38|873
1627547100000|2021-07-29 08:25:00|1818.92|1818.62|1817.67|1817.37|1819.63|1819.22|1817.55|1817.18|778
1627547400000|2021-07-29 08:30:00|1817.68|1817.38|1817.76|1817.26|1818.39|1818|1817.6|1817.25|681
1627547700000|2021-07-29 08:35:00|1817.75|1817.25|1818.73|1818.43|1819.76|1819.26|1817.67|1817.25|734
1627548000000|2021-07-29 08:40:00|1818.83|1818.33|1821.44|1820.94|1822.24|1821.81|1818.74|1818.32|1005
1627548300000|2021-07-29 08:45:00|1821.43|1820.93|1820.92|1820.62|1822.45|1821.98|1820.65|1820.23|972
1627548600000|2021-07-29 08:50:00|1820.99|1820.69|1821.84|1821.54|1822.12|1821.77|1820.4|1819.97|862
1627548900000|2021-07-29 08:55:00|1821.83|1821.53|1821.88|1821.38|1822.19|1821.75|1821.25|1820.88|738
1627549200000|2021-07-29 09:00:00|1821.89|1821.39|1820.7|1820.2|1822.25|1821.82|1820.45|1820.05|673
1627549500000|2021-07-29 09:05:00|1820.69|1820.19|1820.83|1820.53|1821.59|1821.17|1820.56|1820.13|779
1627549800000|2021-07-29 09:10:00|1820.82|1820.52|1820.72|1820.22|1821.05|1820.67|1820.32|1819.98|705
1627550100000|2021-07-29 09:15:00|1820.62|1820.32|1820.22|1819.92|1820.73|1820.33|1819.8|1819.3|611
1627550400000|2021-07-29 09:20:00|1820.32|1819.82|1822.15|1821.85|1822.26|1821.87|1820.02|1819.63|697
1627550700000|2021-07-29 09:25:00|1822.14|1821.84|1821.64|1821.14|1822.33|1821.93|1821.36|1820.98|671
1627551000000|2021-07-29 09:30:00|1821.63|1821.13|1820.51|1820.01|1821.83|1821.33|1819.85|1819.55|946
1627551300000|2021-07-29 09:35:00|1820.54|1820.04|1821.39|1820.89|1821.39|1820.96|1820.38|1820|478
1627551600000|2021-07-29 09:40:00|1821.37|1820.87|1821.1|1820.6|1821.45|1821.05|1819.89|1819.46|661
1627551900000|2021-07-29 09:45:00|1821.09|1820.59|1821.63|1821.13|1821.94|1821.44|1820.97|1820.58|510
1627552200000|2021-07-29 09:50:00|1821.59|1821.09|1821.68|1821.18|1822.05|1821.55|1820.92|1820.48|506
1627552500000|2021-07-29 09:55:00|1821.66|1821.16|1821.8|1821.5|1822.24|1821.77|1821.65|1821.15|562
1627552800000|2021-07-29 10:00:00|1821.81|1821.51|1822.65|1822.35|1823.14|1822.76|1821.8|1821.31|611
1627553100000|2021-07-29 10:05:00|1822.74|1822.24|1822.7|1822.2|1823.33|1823|1822.37|1821.99|626
1627553400000|2021-07-29 10:10:00|1822.66|1822.16|1823.49|1822.99|1823.91|1823.61|1822.48|1822.14|727
1627553700000|2021-07-29 10:15:00|1823.5|1823|1823.25|1822.75|1823.93|1823.56|1822.89|1822.53|797
1627554000000|2021-07-29 10:20:00|1823.27|1822.77|1823.06|1822.56|1823.49|1823.07|1822.93|1822.52|661
1627554300000|2021-07-29 10:25:00|1823.02|1822.52|1822.9|1822.4|1823.48|1822.98|1822.8|1822.3|555
1627554600000|2021-07-29 10:30:00|1822.81|1822.51|1822.49|1821.99|1822.94|1822.6|1822.35|1821.94|557
1627554900000|2021-07-29 10:35:00|1822.48|1821.98|1822.98|1822.48|1823.17|1822.78|1821.94|1821.56|642
1627555200000|2021-07-29 10:40:00|1823|1822.5|1822.33|1822.03|1823.51|1823.01|1822.31|1822.01|576
1627555500000|2021-07-29 10:45:00|1822.32|1822.02|1822.51|1822.01|1823.24|1822.84|1822.03|1821.63|679
1627555800000|2021-07-29 10:50:00|1822.52|1822.02|1822.54|1822.04|1822.63|1822.22|1822.18|1821.78|580
1627556100000|2021-07-29 10:55:00|1822.55|1822.05|1822.07|1821.77|1822.6|1822.3|1821.84|1821.43|607
1627556400000|2021-07-29 11:00:00|1822.1|1821.8|1822.66|1822.16|1823.22|1822.85|1821.92|1821.59|907
1627556700000|2021-07-29 11:05:00|1822.68|1822.18|1823.08|1822.58|1823.08|1822.68|1822.01|1821.58|723
1627557000000|2021-07-29 11:10:00|1823.07|1822.57|1824.31|1824.01|1824.71|1824.34|1822.84|1822.44|904
1627557300000|2021-07-29 11:15:00|1824.3|1824|1826.82|1826.32|1826.96|1826.56|1824.18|1823.86|1225
1627557600000|2021-07-29 11:20:00|1826.83|1826.33|1827.11|1826.81|1827.51|1827.11|1825.89|1825.39|1321
1627557900000|2021-07-29 11:25:00|1827.1|1826.8|1827.28|1826.98|1827.89|1827.49|1826.9|1826.42|955
1627558200000|2021-07-29 11:30:00|1827.23|1826.93|1827.31|1826.81|1828.45|1828.06|1827.09|1826.7|895
1627558500000|2021-07-29 11:35:00|1827.3|1826.8|1827.92|1827.42|1828.23|1827.73|1827.17|1826.75|746
1627558800000|2021-07-29 11:40:00|1827.9|1827.4|1826.21|1825.91|1827.92|1827.55|1825.82|1825.41|965
1627559100000|2021-07-29 11:45:00|1826.2|1825.9|1825.79|1825.29|1827.43|1827|1825.64|1825.26|943
1627559400000|2021-07-29 11:50:00|1825.8|1825.3|1825.43|1825.13|1826.05|1825.74|1824.83|1824.49|949
1627559700000|2021-07-29 11:55:00|1825.46|1825.16|1825.32|1824.82|1825.74|1825.33|1825.07|1824.73|809
1627560000000|2021-07-29 12:00:00|1825.4|1824.9|1826.43|1825.93|1826.96|1826.54|1825.4|1824.9|927
1627560300000|2021-07-29 12:05:00|1826.44|1825.94|1826.7|1826.2|1826.89|1826.49|1826.28|1825.88|855
1627560600000|2021-07-29 12:10:00|1826.69|1826.19|1826.13|1825.63|1826.79|1826.39|1825.54|1825.13|973
1627560900000|2021-07-29 12:15:00|1826.14|1825.64|1827.05|1826.55|1827.14|1826.73|1825.91|1825.48|692
1627561200000|2021-07-29 12:20:00|1827.07|1826.57|1825.1|1824.6|1827.64|1827.27|1824.26|1823.94|1189
1627561500000|2021-07-29 12:25:00|1825.15|1824.65|1824.22|1823.72|1826.67|1826.28|1824.13|1823.63|1044
1627561800000|2021-07-29 12:30:00|1824.24|1823.74|1826.2|1825.7|1827.51|1827.01|1824.2|1823.7|1573
1627562100000|2021-07-29 12:35:00|1826.17|1825.67|1825.83|1825.33|1826.66|1826.33|1824.26|1823.91|1339
1627562400000|2021-07-29 12:40:00|1825.82|1825.32|1825.21|1824.91|1827.22|1826.81|1825.09|1824.72|1260
1627562700000|2021-07-29 12:45:00|1825.23|1824.93|1824.15|1823.65|1826.32|1825.92|1823.46|1823.09|1253
1627563000000|2021-07-29 12:50:00|1824.17|1823.67|1825.16|1824.66|1825.29|1824.93|1823.7|1823.33|1334
1627563300000|2021-07-29 12:55:00|1825.17|1824.67|1825.98|1825.68|1826.28|1825.92|1824.9|1824.48|1114
1627563600000|2021-07-29 13:00:00|1826.01|1825.71|1824.02|1823.72|1826.56|1826.15|1823.6|1823.29|1531
1627563900000|2021-07-29 13:05:00|1823.97|1823.67|1824.4|1824.1|1825.25|1824.83|1823.59|1823.22|1203
1627564200000|2021-07-29 13:10:00|1824.42|1824.12|1824.79|1824.49|1825.6|1825.2|1823.78|1823.43|1061
1627564500000|2021-07-29 13:15:00|1824.89|1824.39|1825.15|1824.85|1826.05|1825.61|1824.23|1823.9|1158
1627564800000|2021-07-29 13:20:00|1825.19|1824.89|1825.5|1825.2|1826.52|1826.11|1824.8|1824.42|1210
1627565100000|2021-07-29 13:25:00|1825.46|1825.16|1824.62|1824.12|1825.84|1825.5|1824.44|1824.09|937
1627565400000|2021-07-29 13:30:00|1824.52|1824.22|1825.99|1825.69|1826.37|1826|1824.24|1823.86|1072
1627565700000|2021-07-29 13:35:00|1825.97|1825.67|1827.19|1826.69|1827.38|1827.08|1825.71|1825.39|995
1627566000000|2021-07-29 13:40:00|1826.96|1826.66|1827.44|1826.94|1827.79|1827.35|1826.25|1825.91|1005
1627566300000|2021-07-29 13:45:00|1827.38|1826.88|1827.19|1826.89|1828.31|1827.95|1826.98|1826.68|1499
1627566600000|2021-07-29 13:50:00|1827.2|1826.9|1827.9|1827.6|1828.37|1828|1826.83|1826.53|1255
1627566900000|2021-07-29 13:55:00|1827.95|1827.65|1827.38|1826.88|1828.33|1827.95|1827.2|1826.76|1258
1627567200000|2021-07-29 14:00:00|1827.39|1826.89|1826.38|1826.08|1828.29|1827.93|1826.2|1825.82|1502
1627567500000|2021-07-29 14:05:00|1826.39|1826.09|1826.84|1826.34|1827.22|1826.85|1826.05|1825.62|1091
1627567800000|2021-07-29 14:10:00|1826.83|1826.33|1828.11|1827.81|1828.4|1828.06|1826.7|1826.3|995
1627568100000|2021-07-29 14:15:00|1828.17|1827.87|1828.27|1827.77|1828.94|1828.53|1828.03|1827.64|1136
1627568400000|2021-07-29 14:20:00|1828.28|1827.78|1828.63|1828.33|1828.85|1828.45|1827.97|1827.56|961
1627568700000|2021-07-29 14:25:00|1828.61|1828.31|1828.54|1828.24|1828.77|1828.37|1828|1827.5|942
1627569000000|2021-07-29 14:30:00|1828.48|1828.18|1827.43|1826.93|1828.74|1828.31|1826.55|1826.15|1041
1627569300000|2021-07-29 14:35:00|1827.41|1826.91|1826.94|1826.64|1828.01|1827.57|1826.84|1826.45|1013
1627569600000|2021-07-29 14:40:00|1826.95|1826.65|1826.94|1826.44|1827.52|1827.14|1826.59|1826.2|782
1627569900000|2021-07-29 14:45:00|1826.83|1826.53|1826.65|1826.15|1827.45|1827.1|1826.33|1825.94|857
1627570200000|2021-07-29 14:50:00|1826.64|1826.14|1827.56|1827.26|1828.12|1827.72|1826.5|1826.13|1023
1627570500000|2021-07-29 14:55:00|1827.55|1827.25|1828.08|1827.78|1828.59|1828.22|1827.54|1827.16|942
1627570800000|2021-07-29 15:00:00|1828.09|1827.79|1828.27|1827.97|1828.56|1828.2|1827.17|1826.78|998
1627571100000|2021-07-29 15:05:00|1828.28|1827.98|1828.95|1828.65|1829.43|1829.09|1828.26|1827.86|1054
1627571400000|2021-07-29 15:10:00|1828.94|1828.64|1829.37|1828.87|1829.62|1829.28|1828.55|1828.21|841
1627571700000|2021-07-29 15:15:00|1829.38|1828.88|1829.87|1829.37|1829.95|1829.56|1828.98|1828.59|817
1627572000000|2021-07-29 15:20:00|1829.86|1829.36|1829.78|1829.28|1829.98|1829.61|1829.17|1828.74|861
1627572300000|2021-07-29 15:25:00|1829.79|1829.29|1829.06|1828.76|1830.17|1829.76|1829.04|1828.71|968
1627572600000|2021-07-29 15:30:00|1829.09|1828.79|1830.41|1829.91|1830.54|1830.14|1828.76|1828.39|1100
1627572900000|2021-07-29 15:35:00|1830.4|1829.9|1831.09|1830.59|1831.14|1830.83|1830.13|1829.73|1173
1627573200000|2021-07-29 15:40:00|1831.06|1830.56|1831.82|1831.52|1832.26|1831.96|1830.73|1830.23|895
1627573500000|2021-07-29 15:45:00|1831.86|1831.56|1831.24|1830.94|1831.95|1831.56|1830.97|1830.59|931
1627573800000|2021-07-29 15:50:00|1831.23|1830.93|1830.89|1830.39|1831.67|1831.17|1830.54|1830.13|565
1627574100000|2021-07-29 15:55:00|1830.73|1830.43|1831.3|1831|1831.53|1831.13|1830.34|1829.99|597
1627574400000|2021-07-29 16:00:00|1831.31|1831.01|1830.67|1830.37|1831.89|1831.52|1830.65|1830.26|745
1627574700000|2021-07-29 16:05:00|1830.77|1830.27|1831.38|1831.08|1831.91|1831.52|1830.74|1830.27|628
1627575000000|2021-07-29 16:10:00|1831.4|1831.1|1831.88|1831.38|1832.02|1831.62|1831.23|1830.85|488
1627575300000|2021-07-29 16:15:00|1831.66|1831.36|1832.31|1832.01|1832.52|1832.04|1831.66|1831.3|654
1627575600000|2021-07-29 16:20:00|1832.28|1831.98|1832.49|1831.99|1832.84|1832.45|1832.24|1831.83|570
1627575900000|2021-07-29 16:25:00|1832.48|1831.98|1832.55|1832.25|1832.91|1832.53|1832.24|1831.76|652
1627576200000|2021-07-29 16:30:00|1832.59|1832.29|1832.45|1831.95|1833.03|1832.63|1832.25|1831.85|583
1627576500000|2021-07-29 16:35:00|1832.44|1831.94|1831.76|1831.26|1832.79|1832.41|1831.75|1831.25|599
1627576800000|2021-07-29 16:40:00|1831.75|1831.25|1831.45|1830.95|1832.33|1831.93|1831.27|1830.78|556
1627577100000|2021-07-29 16:45:00|1831.38|1830.88|1830.53|1830.03|1831.72|1831.31|1830.41|1829.98|567
1627577400000|2021-07-29 16:50:00|1830.54|1830.04|1830.39|1829.89|1830.75|1830.35|1830.03|1829.73|584
1627577700000|2021-07-29 16:55:00|1830.4|1829.9|1831.52|1831.02|1831.72|1831.22|1830.15|1829.73|670
1627578000000|2021-07-29 17:00:00|1831.51|1831.01|1831.25|1830.75|1831.79|1831.32|1830.69|1830.25|1096
1627578300000|2021-07-29 17:05:00|1831.36|1830.86|1831.54|1831.04|1831.85|1831.35|1830.75|1830.36|872
1627578600000|2021-07-29 17:10:00|1831.53|1831.03|1831.47|1830.97|1831.77|1831.47|1831.21|1830.74|675
1627578900000|2021-07-29 17:15:00|1831.46|1830.96|1831.13|1830.83|1831.66|1831.26|1830.64|1830.23|571
1627579200000|2021-07-29 17:20:00|1831.12|1830.82|1831.71|1831.21|1831.86|1831.48|1830.93|1830.46|726
1627579500000|2021-07-29 17:25:00|1831.7|1831.2|1831.34|1830.84|1832|1831.5|1831.06|1830.64|670
1627579800000|2021-07-29 17:30:00|1831.29|1830.79|1831.28|1830.78|1832.06|1831.61|1831.04|1830.72|470
1627580100000|2021-07-29 17:35:00|1831.29|1830.79|1830.84|1830.34|1831.3|1830.8|1830.64|1830.24|502
1627580400000|2021-07-29 17:40:00|1830.85|1830.35|1831.45|1830.95|1831.5|1831.12|1830.75|1830.34|517
1627580700000|2021-07-29 17:45:00|1831.44|1830.94|1831.28|1830.78|1831.66|1831.16|1831.23|1830.73|363
1627581000000|2021-07-29 17:50:00|1831.27|1830.77|1831.22|1830.72|1831.66|1831.23|1830.81|1830.43|429
1627581300000|2021-07-29 17:55:00|1831.18|1830.68|1831.41|1830.91|1831.41|1830.91|1830.95|1830.53|448
1627581600000|2021-07-29 18:00:00|1831.39|1830.89|1831.64|1831.14|1831.68|1831.18|1831.05|1830.55|494
1627581900000|2021-07-29 18:05:00|1831.65|1831.15|1831.24|1830.74|1831.7|1831.2|1831.17|1830.74|394
1627582200000|2021-07-29 18:10:00|1831.25|1830.75|1830.95|1830.45|1831.7|1831.25|1830.94|1830.44|382
1627582500000|2021-07-29 18:15:00|1830.94|1830.44|1830.72|1830.22|1830.94|1830.46|1830.51|1830.02|418
1627582800000|2021-07-29 18:20:00|1830.73|1830.23|1830.55|1830.05|1830.93|1830.52|1830.42|1830|272
1627583100000|2021-07-29 18:25:00|1830.54|1830.04|1830.22|1829.72|1830.73|1830.33|1830.06|1829.65|387
1627583400000|2021-07-29 18:30:00|1830.23|1829.73|1830.28|1829.78|1830.43|1830.05|1830.1|1829.7|376
1627583700000|2021-07-29 18:35:00|1830.29|1829.79|1830.25|1829.75|1830.42|1829.99|1830.19|1829.69|239
1627584000000|2021-07-29 18:40:00|1830.26|1829.76|1830.19|1829.69|1830.36|1829.96|1829.92|1829.5|279
1627584300000|2021-07-29 18:45:00|1830.2|1829.7|1830.86|1830.36|1830.88|1830.55|1830.06|1829.64|330
1627584600000|2021-07-29 18:50:00|1830.87|1830.37|1830.66|1830.16|1830.93|1830.54|1830.25|1829.8|407
1627584900000|2021-07-29 18:55:00|1830.7|1830.36|1831.45|1831.15|1831.45|1831.15|1830.69|1830.28|390
1627585200000|2021-07-29 19:00:00|1831.44|1831.14|1831.19|1830.89|1831.65|1831.29|1830.93|1830.55|655
1627585500000|2021-07-29 19:05:00|1831.21|1830.91|1831.33|1830.83|1831.45|1831.07|1831.14|1830.75|463
1627585800000|2021-07-29 19:10:00|1831.28|1830.78|1830.78|1830.28|1831.4|1831|1830.65|1830.22|374
1627586100000|2021-07-29 19:15:00|1830.79|1830.29|1830.68|1830.18|1830.98|1830.58|1830.48|1830.07|375
1627586400000|2021-07-29 19:20:00|1830.67|1830.17|1830.3|1829.8|1830.7|1830.28|1830.07|1829.66|353
1627586700000|2021-07-29 19:25:00|1830.29|1829.79|1830.03|1829.53|1830.34|1829.94|1829.87|1829.52|304
1627587000000|2021-07-29 19:30:00|1830.02|1829.52|1829.66|1829.16|1830.21|1829.83|1829.54|1829.13|402
1627587300000|2021-07-29 19:35:00|1829.67|1829.17|1829.54|1829.24|1829.74|1829.34|1829.19|1828.81|399
1627587600000|2021-07-29 19:40:00|1829.62|1829.12|1829.18|1828.68|1829.64|1829.24|1828.44|1828.11|405
1627587900000|2021-07-29 19:45:00|1829.24|1828.74|1828.64|1828.14|1829.37|1828.96|1828.52|1828.1|529
1627588200000|2021-07-29 19:50:00|1828.62|1828.12|1828.73|1828.43|1828.96|1828.46|1828.61|1828.12|307
1627588500000|2021-07-29 19:55:00|1828.84|1828.34|1829.08|1828.58|1829.42|1829.12|1828.55|1828.11|597
1627588800000|2021-07-29 20:00:00|1829.03|1828.53|1828.63|1828.13|1829.15|1828.81|1828.11|1827.61|639
1627589100000|2021-07-29 20:05:00|1828.61|1828.11|1828.55|1828.05|1828.66|1828.28|1828.42|1827.92|230
1627589400000|2021-07-29 20:10:00|1828.53|1828.03|1828.61|1828.11|1828.79|1828.29|1828.45|1827.95|249
1627589700000|2021-07-29 20:15:00|1828.62|1828.12|1828.57|1828.07|1828.72|1828.22|1828.48|1827.98|197
1627590000000|2021-07-29 20:20:00|1828.56|1828.06|1828.46|1827.96|1828.61|1828.22|1828.45|1827.95|199
1627590300000|2021-07-29 20:25:00|1828.47|1827.97|1828.36|1827.86|1828.49|1827.99|1828.25|1827.75|229
1627590600000|2021-07-29 20:30:00|1828.32|1827.82|1828.3|1827.8|1828.67|1828.17|1828.23|1827.73|304
1627590900000|2021-07-29 20:35:00|1828.32|1827.82|1828.47|1827.97|1828.71|1828.21|1828.32|1827.82|245
1627591200000|2021-07-29 20:40:00|1828.48|1827.98|1828.31|1827.81|1828.73|1828.23|1828.25|1827.75|241
1627591500000|2021-07-29 20:45:00|1828.32|1827.82|1828.41|1827.91|1828.87|1828.37|1828.26|1827.76|350
1627591800000|2021-07-29 20:50:00|1828.4|1827.9|1828.17|1827.67|1828.54|1828.04|1828.17|1827.67|317
1627592100000|2021-07-29 20:55:00|1828.16|1827.66|1828.52|1828.02|1828.78|1828.28|1828.11|1827.61|281
1627596000000|2021-07-29 22:00:00|1828.91|1828.41|1829.28|1828.78|1829.32|1828.82|1828.66|1828.26|195
1627596300000|2021-07-29 22:05:00|1829.32|1828.82|1829.57|1829.07|1829.6|1829.18|1829.14|1828.64|187
1627596600000|2021-07-29 22:10:00|1829.62|1829.12|1829.66|1829.16|1829.78|1829.28|1829.47|1828.97|167
1627596900000|2021-07-29 22:15:00|1829.65|1829.15|1829.47|1828.97|1829.88|1829.38|1829.42|1828.92|105
1627597200000|2021-07-29 22:20:00|1829.45|1828.95|1829.21|1828.71|1829.49|1828.99|1829.2|1828.7|114
1627597500000|2021-07-29 22:25:00|1829.2|1828.7|1829.75|1829.25|1829.84|1829.35|1829.2|1828.7|216
1627597800000|2021-07-29 22:30:00|1829.76|1829.26|1829.17|1828.67|1829.77|1829.27|1829.08|1828.66|105
1627598100000|2021-07-29 22:35:00|1829.16|1828.66|1828.83|1828.33|1829.25|1828.86|1828.82|1828.32|130
1627598400000|2021-07-29 22:40:00|1828.84|1828.34|1829.04|1828.54|1829.14|1828.71|1828.7|1828.31|134
1627598700000|2021-07-29 22:45:00|1829.05|1828.55|1829.22|1828.72|1829.23|1828.82|1828.99|1828.54|114
1627599000000|2021-07-29 22:50:00|1829.23|1828.73|1829.39|1828.89|1829.45|1829.08|1829.08|1828.63|91
1627599300000|2021-07-29 22:55:00|1829.37|1828.87|1829.55|1829.05|1829.67|1829.17|1829.36|1828.86|119
1627599600000|2021-07-29 23:00:00|1829.54|1829.04|1829.76|1829.26|1829.87|1829.37|1829.38|1828.88|146
1627599900000|2021-07-29 23:05:00|1829.75|1829.25|1830.36|1829.86|1830.46|1829.96|1829.75|1829.25|203
1627600200000|2021-07-29 23:10:00|1830.43|1829.93|1830.55|1830.05|1830.55|1830.05|1830.25|1829.75|169
1627600500000|2021-07-29 23:15:00|1830.54|1830.04|1830.54|1830.04|1830.67|1830.17|1830.35|1829.85|172
1627600800000|2021-07-29 23:20:00|1830.55|1830.05|1830.83|1830.33|1830.95|1830.45|1830.53|1830.03|179
1627601100000|2021-07-29 23:25:00|1830.84|1830.34|1830.76|1830.26|1831.07|1830.57|1830.69|1830.19|94
1627601400000|2021-07-29 23:30:00|1830.75|1830.25|1831.4|1830.9|1831.42|1830.92|1830.59|1830.09|147
1627601700000|2021-07-29 23:35:00|1831.33|1830.83|1831.38|1830.88|1831.41|1830.92|1831.03|1830.53|162
1627602000000|2021-07-29 23:40:00|1831.37|1830.87|1831.27|1830.77|1831.56|1831.06|1831.12|1830.62|287
1627602300000|2021-07-29 23:45:00|1831.25|1830.75|1831.28|1830.78|1831.5|1831|1831.17|1830.73|209
1627602600000|2021-07-29 23:50:00|1831.25|1830.75|1830.64|1830.14|1831.29|1830.79|1830.52|1830.04|189
1627602900000|2021-07-29 23:55:00|1830.62|1830.12|1830.59|1830.09|1830.93|1830.52|1830.45|1830.07|166
1627603200000|2021-07-30 00:00:00|1830.64|1830.14|1829.05|1828.55|1830.65|1830.16|1829.04|1828.54|524
1627603500000|2021-07-30 00:05:00|1829.08|1828.58|1828.53|1828.03|1829.1|1828.6|1828.34|1827.84|322
1627603800000|2021-07-30 00:10:00|1828.51|1828.01|1828.41|1827.91|1829.1|1828.6|1828.36|1827.86|353
1627604100000|2021-07-30 00:15:00|1828.42|1827.92|1828.82|1828.32|1829.02|1828.65|1828.22|1827.72|480
1627604400000|2021-07-30 00:20:00|1828.81|1828.31|1828.77|1828.27|1828.94|1828.54|1828.15|1827.65|455
1627604700000|2021-07-30 00:25:00|1828.78|1828.28|1828.56|1828.06|1829.17|1828.67|1828.13|1827.63|348
1627605000000|2021-07-30 00:30:00|1828.5|1828|1829.33|1828.83|1829.33|1828.93|1828.28|1827.78|416
1627605300000|2021-07-30 00:35:00|1829.34|1828.84|1829.17|1828.67|1829.48|1829.08|1828.74|1828.24|474
1627605600000|2021-07-30 00:40:00|1829.16|1828.66|1828.67|1828.17|1829.16|1828.66|1828.46|1828.01|300
1627605900000|2021-07-30 00:45:00|1828.68|1828.18|1828.53|1828.03|1828.86|1828.47|1828.2|1827.7|574
1627606200000|2021-07-30 00:50:00|1828.49|1827.99|1828.21|1827.71|1828.54|1828.06|1827.95|1827.53|645
1627606500000|2021-07-30 00:55:00|1828.2|1827.7|1827.74|1827.24|1828.29|1827.87|1827.18|1826.88|543
1627606800000|2021-07-30 01:00:00|1827.75|1827.25|1828.39|1827.89|1829.08|1828.67|1826.97|1826.5|1220
1627607100000|2021-07-30 01:05:00|1828.38|1827.88|1828.14|1827.84|1829.81|1829.31|1828.14|1827.8|867
1627607400000|2021-07-30 01:10:00|1828.09|1827.79|1828.64|1828.14|1828.9|1828.47|1827.73|1827.33|755
1627607700000|2021-07-30 01:15:00|1828.66|1828.16|1829.12|1828.62|1829.59|1829.17|1828.36|1827.86|946
1627608000000|2021-07-30 01:20:00|1829.2|1828.7|1828.97|1828.47|1829.46|1829.13|1828.75|1828.31|744
1627608300000|2021-07-30 01:25:00|1828.96|1828.46|1829.89|1829.39|1829.98|1829.59|1828.86|1828.43|806
1627608600000|2021-07-30 01:30:00|1829.88|1829.38|1830.32|1829.82|1830.83|1830.37|1829.73|1829.37|934
1627608900000|2021-07-30 01:35:00|1830.33|1829.83|1830.53|1830.03|1830.67|1830.27|1830.2|1829.7|499
1627609200000|2021-07-30 01:40:00|1830.54|1830.04|1830.18|1829.68|1830.54|1830.13|1829.67|1829.35|514
1627609500000|2021-07-30 01:45:00|1830.2|1829.7|1829.77|1829.27|1830.52|1830.1|1829.54|1829.1|711
1627609800000|2021-07-30 01:50:00|1829.76|1829.26|1829.75|1829.25|1830.07|1829.71|1829.34|1828.92|797
1627610100000|2021-07-30 01:55:00|1829.72|1829.22|1828.52|1828.02|1829.75|1829.33|1828.11|1827.69|740
1627610400000|2021-07-30 02:00:00|1828.44|1827.94|1828.08|1827.58|1828.72|1828.35|1827.86|1827.48|534
1627610700000|2021-07-30 02:05:00|1828.1|1827.6|1828.23|1827.73|1828.37|1828|1827.63|1827.23|615
1627611000000|2021-07-30 02:10:00|1828.27|1827.77|1827.68|1827.38|1828.27|1827.77|1827.41|1826.96|462
1627611300000|2021-07-30 02:15:00|1827.67|1827.37|1828.07|1827.57|1828.25|1827.79|1827.63|1827.22|404
1627611600000|2021-07-30 02:20:00|1828.08|1827.58|1828.57|1828.07|1828.57|1828.07|1827.86|1827.47|307
1627611900000|2021-07-30 02:25:00|1828.55|1828.05|1828.89|1828.59|1829.09|1828.65|1828.39|1827.98|318
1627612200000|2021-07-30 02:30:00|1829.01|1828.51|1829.03|1828.53|1829.6|1829.15|1828.62|1828.32|723
1627612500000|2021-07-30 02:35:00|1829|1828.5|1828.39|1827.89|1829.04|1828.74|1828.15|1827.79|519
1627612800000|2021-07-30 02:40:00|1828.38|1827.88|1828.2|1827.9|1828.51|1828.06|1828.02|1827.63|411
1627613100000|2021-07-30 02:45:00|1828.19|1827.89|1828.12|1827.62|1828.35|1827.97|1827.82|1827.35|495
1627613400000|2021-07-30 02:50:00|1828.11|1827.61|1827.88|1827.38|1828.33|1828|1827.69|1827.2|383
1627613700000|2021-07-30 02:55:00|1827.89|1827.39|1827.8|1827.3|1827.92|1827.43|1827.48|1827.08|446
1627614000000|2021-07-30 03:00:00|1827.81|1827.31|1828.16|1827.66|1828.34|1827.85|1827.69|1827.19|563
1627614300000|2021-07-30 03:05:00|1828.15|1827.65|1828.29|1827.79|1828.38|1828|1827.95|1827.53|447
1627614600000|2021-07-30 03:10:00|1828.28|1827.78|1828.44|1827.94|1828.75|1828.35|1828.18|1827.77|334
1627614900000|2021-07-30 03:15:00|1828.45|1827.95|1829.69|1829.19|1829.77|1829.4|1828.29|1827.9|568
1627615200000|2021-07-30 03:20:00|1829.71|1829.21|1829.43|1828.93|1829.73|1829.4|1828.83|1828.43|570
1627615500000|2021-07-30 03:25:00|1829.42|1828.92|1829.32|1829.02|1830.02|1829.61|1829.27|1828.91|424
1627615800000|2021-07-30 03:30:00|1829.31|1829.01|1829.17|1828.67|1829.32|1829.02|1828.75|1828.37|358
1627616100000|2021-07-30 03:35:00|1829.16|1828.66|1829.19|1828.69|1829.53|1829.13|1829.03|1828.63|299
1627616400000|2021-07-30 03:40:00|1829.24|1828.74|1829.42|1828.92|1829.47|1829.07|1829.04|1828.6|325
1627616700000|2021-07-30 03:45:00|1829.44|1828.94|1828.92|1828.42|1829.44|1829|1828.78|1828.39|262
1627617000000|2021-07-30 03:50:00|1828.93|1828.43|1828.73|1828.43|1829.05|1828.73|1828.72|1828.26|243
1627617300000|2021-07-30 03:55:00|1828.78|1828.48|1828.92|1828.42|1829|1828.56|1828.49|1828.12|257
1627617600000|2021-07-30 04:00:00|1828.82|1828.52|1829.16|1828.66|1829.21|1828.75|1828.71|1828.31|256
1627617900000|2021-07-30 04:05:00|1829.15|1828.65|1828.67|1828.17|1829.16|1828.66|1828.59|1828.15|230
1627618200000|2021-07-30 04:10:00|1828.68|1828.18|1828.25|1827.75|1828.7|1828.21|1828.1|1827.67|247
1627618500000|2021-07-30 04:15:00|1828.26|1827.76|1827.86|1827.36|1828.26|1827.76|1827.82|1827.32|191
1627618800000|2021-07-30 04:20:00|1827.87|1827.37|1827.78|1827.28|1828.06|1827.65|1827.48|1827.01|267
1627619100000|2021-07-30 04:25:00|1827.8|1827.3|1827.87|1827.37|1827.95|1827.48|1827.53|1827.03|241
1627619400000|2021-07-30 04:30:00|1827.86|1827.36|1827.43|1826.93|1827.89|1827.39|1827.32|1826.93|208
1627619700000|2021-07-30 04:35:00|1827.42|1826.92|1827.82|1827.32|1827.9|1827.5|1827.2|1826.8|211
1627620000000|2021-07-30 04:40:00|1827.83|1827.33|1827.79|1827.29|1827.97|1827.57|1827.49|1827.12|250
1627620300000|2021-07-30 04:45:00|1827.77|1827.27|1827.97|1827.47|1827.99|1827.54|1827.59|1827.19|167
1627620600000|2021-07-30 04:50:00|1827.98|1827.48|1828.02|1827.52|1828.03|1827.57|1827.59|1827.24|168
1627620900000|2021-07-30 04:55:00|1828.03|1827.53|1827.91|1827.41|1828.03|1827.53|1827.71|1827.3|159
1627621200000|2021-07-30 05:00:00|1827.92|1827.42|1828.03|1827.53|1828.14|1827.64|1827.13|1826.63|323
1627621500000|2021-07-30 05:05:00|1828.01|1827.51|1828.1|1827.6|1828.53|1828.08|1827.94|1827.47|269
1627621800000|2021-07-30 05:10:00|1828.11|1827.61|1827.69|1827.19|1828.13|1827.72|1827.35|1826.95|339
1627622100000|2021-07-30 05:15:00|1827.68|1827.18|1827.49|1826.99|1827.81|1827.41|1826.91|1826.5|395
1627622400000|2021-07-30 05:20:00|1827.33|1827.03|1827.22|1826.72|1827.52|1827.12|1826.91|1826.53|327
1627622700000|2021-07-30 05:25:00|1827.23|1826.73|1827.28|1826.98|1827.71|1827.31|1827.02|1826.59|321
1627623000000|2021-07-30 05:30:00|1827.29|1826.99|1828.3|1828|1828.69|1828.28|1826.13|1825.83|826
1627623300000|2021-07-30 05:35:00|1828.33|1828.03|1827.72|1827.22|1828.56|1828.08|1827.34|1826.96|726
1627623600000|2021-07-30 05:40:00|1827.75|1827.25|1827.96|1827.46|1828.23|1827.84|1827.6|1827.14|598
1627623900000|2021-07-30 05:45:00|1827.94|1827.44|1827.5|1827|1827.94|1827.46|1826.82|1826.49|653
1627624200000|2021-07-30 05:50:00|1827.48|1826.98|1827.5|1827|1827.71|1827.21|1827.26|1826.78|500
1627624500000|2021-07-30 05:55:00|1827.51|1827.01|1828.72|1828.22|1829.43|1828.99|1827.32|1826.84|652
1627624800000|2021-07-30 06:00:00|1828.73|1828.23|1828.69|1828.19|1829.25|1828.75|1828.06|1827.56|662
1627625100000|2021-07-30 06:05:00|1828.7|1828.2|1828.06|1827.56|1828.7|1828.2|1827.79|1827.29|675
1627625400000|2021-07-30 06:10:00|1828.05|1827.55|1827.9|1827.4|1828.14|1827.64|1827.4|1826.9|585
1627625700000|2021-07-30 06:15:00|1827.89|1827.39|1827.6|1827.1|1828.12|1827.62|1827.06|1826.74|621
1627626000000|2021-07-30 06:20:00|1827.59|1827.09|1827.31|1826.81|1827.63|1827.13|1827|1826.5|546
1627626300000|2021-07-30 06:25:00|1827.3|1826.8|1827.51|1827.01|1827.87|1827.37|1827.18|1826.68|549
1627626600000|2021-07-30 06:30:00|1827.52|1827.02|1827.44|1826.94|1827.61|1827.11|1827.09|1826.59|503
1627626900000|2021-07-30 06:35:00|1827.47|1826.97|1827.19|1826.69|1827.75|1827.4|1827.04|1826.67|766
1627627200000|2021-07-30 06:40:00|1827.21|1826.71|1828.42|1827.92|1828.81|1828.31|1826.91|1826.53|755
1627627500000|2021-07-30 06:45:00|1828.41|1827.91|1827.83|1827.33|1828.55|1828.07|1827.76|1827.26|539
1627627800000|2021-07-30 06:50:00|1827.82|1827.32|1827.61|1827.11|1828.11|1827.73|1827.45|1827.05|561
1627628100000|2021-07-30 06:55:00|1827.58|1827.08|1828.71|1828.21|1828.77|1828.33|1827.55|1827.08|587
1627628400000|2021-07-30 07:00:00|1828.78|1828.28|1828.64|1828.14|1829.2|1828.74|1828.01|1827.66|887
1627628700000|2021-07-30 07:05:00|1828.62|1828.12|1829.46|1828.96|1829.68|1829.23|1828.08|1827.68|778
1627629000000|2021-07-30 07:10:00|1829.49|1828.99|1830.12|1829.62|1830.38|1829.95|1829.42|1828.99|674
1627629300000|2021-07-30 07:15:00|1830.13|1829.63|1830.54|1830.24|1830.7|1830.34|1829.98|1829.52|658
1627629600000|2021-07-30 07:20:00|1830.53|1830.23|1831.25|1830.95|1831.48|1831.11|1830.2|1829.8|769
1627629900000|2021-07-30 07:25:00|1831.24|1830.94|1830.98|1830.68|1831.59|1831.29|1830.38|1829.99|750
1627630200000|2021-07-30 07:30:00|1830.99|1830.69|1830.34|1829.84|1831.08|1830.69|1829.65|1829.25|798
1627630500000|2021-07-30 07:35:00|1830.35|1829.85|1830.48|1829.98|1831.1|1830.72|1830.22|1829.84|507
1627630800000|2021-07-30 07:40:00|1830.47|1829.97|1830.29|1829.99|1830.69|1830.28|1829.7|1829.3|599
1627631100000|2021-07-30 07:45:00|1830.28|1829.98|1829.78|1829.28|1830.89|1830.5|1829.77|1829.28|498
1627631400000|2021-07-30 07:50:00|1829.69|1829.39|1829.6|1829.3|1830.04|1829.74|1829.02|1828.67|668
1627631700000|2021-07-30 07:55:00|1829.7|1829.2|1829.52|1829.22|1829.77|1829.37|1829.23|1828.83|410
1627632000000|2021-07-30 08:00:00|1829.53|1829.23|1829.28|1828.78|1829.76|1829.27|1828.81|1828.43|589
1627632300000|2021-07-30 08:05:00|1829.2|1828.9|1829.76|1829.26|1829.82|1829.42|1829.18|1828.78|459
1627632600000|2021-07-30 08:10:00|1829.8|1829.3|1829.42|1828.92|1829.96|1829.46|1829.09|1828.69|463
1627632900000|2021-07-30 08:15:00|1829.39|1828.89|1829.16|1828.66|1829.41|1828.94|1828.62|1828.21|421
1627633200000|2021-07-30 08:20:00|1829.05|1828.75|1828.42|1828.12|1829.44|1829.07|1828.42|1828.02|589
1627633500000|2021-07-30 08:25:00|1828.51|1828.01|1829.19|1828.69|1829.34|1828.91|1828.24|1827.83|387
1627633800000|2021-07-30 08:30:00|1829.18|1828.68|1829.71|1829.41|1829.97|1829.61|1828.66|1828.32|453
1627634100000|2021-07-30 08:35:00|1829.81|1829.31|1829.33|1829.03|1830.3|1829.89|1829.26|1828.9|454
1627634400000|2021-07-30 08:40:00|1829.32|1829.02|1829.6|1829.3|1830.2|1829.86|1829.26|1828.93|531
1627634700000|2021-07-30 08:45:00|1829.55|1829.25|1829.47|1828.97|1829.92|1829.54|1829.3|1828.91|353
1627635000000|2021-07-30 08:50:00|1829.46|1828.96|1829.98|1829.48|1830.02|1829.62|1829.35|1828.95|305
1627635300000|2021-07-30 08:55:00|1829.99|1829.49|1830.05|1829.55|1830.27|1829.87|1829.58|1829.19|382
1627635600000|2021-07-30 09:00:00|1830.04|1829.54|1829.39|1828.89|1830.04|1829.62|1829.29|1828.89|439
1627635900000|2021-07-30 09:05:00|1829.29|1828.99|1829.39|1828.89|1829.46|1829.04|1829.06|1828.64|356
1627636200000|2021-07-30 09:10:00|1829.38|1828.88|1830.16|1829.66|1830.18|1829.8|1829.38|1828.88|393
1627636500000|2021-07-30 09:15:00|1830.17|1829.67|1829.7|1829.2|1830.17|1829.67|1829.39|1828.99|319
1627636800000|2021-07-30 09:20:00|1829.71|1829.21|1829.67|1829.17|1829.91|1829.5|1829.14|1828.66|339
1627637100000|2021-07-30 09:25:00|1829.66|1829.16|1828.83|1828.53|1829.66|1829.22|1828.75|1828.42|552
1627637400000|2021-07-30 09:30:00|1828.84|1828.54|1828.79|1828.29|1829.25|1828.85|1828.19|1827.8|580
1627637700000|2021-07-30 09:35:00|1828.69|1828.39|1829.67|1829.37|1829.79|1829.41|1828.64|1828.23|464
1627638000000|2021-07-30 09:40:00|1829.69|1829.39|1829.47|1828.97|1829.69|1829.39|1828.78|1828.37|416
1627638300000|2021-07-30 09:45:00|1829.46|1828.96|1828.93|1828.63|1829.52|1829.12|1828.56|1828.23|431
1627638600000|2021-07-30 09:50:00|1828.94|1828.64|1829.04|1828.54|1829.35|1828.96|1828.8|1828.37|398
1627638900000|2021-07-30 09:55:00|1829.03|1828.53|1828.55|1828.25|1829.29|1828.92|1828.54|1828.15|461
1627639200000|2021-07-30 10:00:00|1828.56|1828.26|1828.48|1827.98|1828.79|1828.37|1828.37|1827.97|440
1627639500000|2021-07-30 10:05:00|1828.49|1827.99|1828.79|1828.29|1829.51|1829.11|1827.95|1827.56|555
1627639800000|2021-07-30 10:10:00|1828.8|1828.3|1828.22|1827.72|1829.2|1828.81|1827.64|1827.26|633
1627640100000|2021-07-30 10:15:00|1828.37|1827.87|1828.28|1827.98|1828.43|1828.02|1827.37|1826.97|593
1627640400000|2021-07-30 10:20:00|1828.38|1827.88|1828.18|1827.68|1828.67|1828.19|1827.88|1827.4|467
1627640700000|2021-07-30 10:25:00|1828.17|1827.67|1828.23|1827.73|1828.52|1828.02|1827.99|1827.57|367
1627641000000|2021-07-30 10:30:00|1828.24|1827.74|1828.99|1828.49|1829.08|1828.59|1827.79|1827.29|561
1627641300000|2021-07-30 10:35:00|1828.97|1828.47|1828.56|1828.06|1828.97|1828.51|1828.32|1827.97|445
1627641600000|2021-07-30 10:40:00|1828.55|1828.05|1828.45|1827.95|1828.85|1828.35|1828.28|1827.84|470
1627641900000|2021-07-30 10:45:00|1828.44|1827.94|1828.24|1827.74|1828.49|1828.11|1828.05|1827.68|460
1627642200000|2021-07-30 10:50:00|1828.16|1827.86|1828.24|1827.74|1828.59|1828.19|1828.16|1827.74|375
1627642500000|2021-07-30 10:55:00|1828.1|1827.8|1829.26|1828.76|1829.27|1828.87|1827.93|1827.63|627
1627642800000|2021-07-30 11:00:00|1829.25|1828.75|1828.6|1828.1|1829.38|1828.96|1828.14|1827.78|697
1627643100000|2021-07-30 11:05:00|1828.59|1828.09|1827.98|1827.48|1828.79|1828.42|1827.85|1827.45|574
1627643400000|2021-07-30 11:10:00|1828.05|1827.55|1827.97|1827.47|1828.27|1827.88|1827.57|1827.18|450
1627643700000|2021-07-30 11:15:00|1827.98|1827.48|1828.01|1827.51|1828.04|1827.64|1827.47|1827.07|439
1627644000000|2021-07-30 11:20:00|1828.04|1827.54|1828.13|1827.63|1828.4|1828.02|1827.84|1827.45|424
1627644300000|2021-07-30 11:25:00|1828.14|1827.64|1828.87|1828.37|1828.93|1828.54|1828.1|1827.6|485
1627644600000|2021-07-30 11:30:00|1828.85|1828.35|1827.83|1827.53|1829.04|1828.55|1827.67|1827.26|522
1627644900000|2021-07-30 11:35:00|1827.82|1827.52|1827.91|1827.41|1828.06|1827.66|1827.56|1827.15|591
1627645200000|2021-07-30 11:40:00|1827.94|1827.44|1827.51|1827.01|1828.13|1827.76|1827.35|1826.92|533
1627645500000|2021-07-30 11:45:00|1827.49|1826.99|1828.04|1827.74|1828.24|1827.89|1826.81|1826.41|739
1627645800000|2021-07-30 11:50:00|1828.02|1827.72|1828|1827.7|1828.53|1828.23|1827.69|1827.38|590
1627646100000|2021-07-30 11:55:00|1827.99|1827.69|1827.87|1827.57|1828.24|1827.84|1827.04|1826.74|678
1627646400000|2021-07-30 12:00:00|1827.99|1827.49|1827.89|1827.59|1828.21|1827.86|1827.08|1826.69|829
1627646700000|2021-07-30 12:05:00|1827.9|1827.6|1828.16|1827.66|1828.5|1828.09|1827.76|1827.35|646
1627647000000|2021-07-30 12:10:00|1828.15|1827.65|1828.03|1827.53|1828.75|1828.39|1827.89|1827.49|624
1627647300000|2021-07-30 12:15:00|1828.04|1827.54|1827.3|1827|1828.29|1827.88|1827.29|1826.88|579
1627647600000|2021-07-30 12:20:00|1827.39|1827.09|1828.5|1828.2|1828.96|1828.66|1827.39|1827.03|934
1627647900000|2021-07-30 12:25:00|1828.63|1828.33|1829.19|1828.69|1829.29|1828.79|1828.19|1827.82|714
1627648200000|2021-07-30 12:30:00|1829.15|1828.65|1827.78|1827.48|1830.25|1829.75|1827.62|1827.24|1248
1627648500000|2021-07-30 12:35:00|1827.75|1827.45|1827.11|1826.61|1828.01|1827.61|1826.62|1826.26|1166
1627648800000|2021-07-30 12:40:00|1827.12|1826.62|1826.69|1826.19|1827.35|1826.85|1826.06|1825.59|1108
1627649100000|2021-07-30 12:45:00|1826.68|1826.18|1824.05|1823.55|1826.81|1826.42|1823.7|1823.28|1064
1627649400000|2021-07-30 12:50:00|1823.85|1823.56|1823.07|1822.57|1824.22|1823.82|1822.43|1822.03|1303
1627649700000|2021-07-30 12:55:00|1823.04|1822.54|1823.15|1822.65|1824.57|1824.21|1822.15|1821.65|1421
1627650000000|2021-07-30 13:00:00|1823.32|1822.82|1823.16|1822.86|1824.27|1823.82|1822.75|1822.45|1295
1627650300000|2021-07-30 13:05:00|1823.14|1822.84|1824.39|1823.89|1824.46|1823.96|1821.93|1821.57|1375
1627650600000|2021-07-30 13:10:00|1824.41|1823.91|1824.26|1823.76|1826.42|1826.09|1824.13|1823.73|1173
1627650900000|2021-07-30 13:15:00|1824.28|1823.78|1825.34|1824.84|1825.89|1825.39|1824.19|1823.75|1007
1627651200000|2021-07-30 13:20:00|1825.32|1824.82|1826.11|1825.81|1826.77|1826.27|1824.96|1824.54|789
1627651500000|2021-07-30 13:25:00|1826.14|1825.84|1824.7|1824.2|1826.21|1825.84|1824.1|1823.8|654
1627651800000|2021-07-30 13:30:00|1824.71|1824.21|1825.45|1824.95|1825.93|1825.43|1824.19|1823.69|868
1627652100000|2021-07-30 13:35:00|1825.47|1824.97|1825.95|1825.45|1825.98|1825.62|1824.78|1824.41|808
1627652400000|2021-07-30 13:40:00|1825.96|1825.46|1825.9|1825.4|1826.54|1826.16|1825.43|1825.03|754
1627652700000|2021-07-30 13:45:00|1825.88|1825.38|1826.77|1826.27|1827.59|1827.22|1825.74|1825.24|785
1627653000000|2021-07-30 13:50:00|1826.83|1826.33|1825.08|1824.58|1827.1|1826.68|1824.87|1824.42|793
1627653300000|2021-07-30 13:55:00|1825.14|1824.64|1824.68|1824.18|1825.85|1825.55|1824.6|1824.1|682
1627653600000|2021-07-30 14:00:00|1824.69|1824.19|1824.43|1823.93|1825.61|1825.27|1823.77|1823.36|847
1627653900000|2021-07-30 14:05:00|1824.4|1823.9|1825|1824.5|1825.93|1825.55|1824.38|1823.9|716
1627654200000|2021-07-30 14:10:00|1825.03|1824.53|1825.21|1824.71|1825.86|1825.4|1824.44|1824.01|701
1627654500000|2021-07-30 14:15:00|1825.23|1824.73|1825.32|1825.02|1825.72|1825.38|1824.18|1823.78|724
1627654800000|2021-07-30 14:20:00|1825.36|1825.06|1823.42|1822.92|1825.61|1825.2|1823.06|1822.62|806
1627655100000|2021-07-30 14:25:00|1823.35|1822.85|1823.08|1822.78|1823.93|1823.52|1822.89|1822.59|724
1627655400000|2021-07-30 14:30:00|1823.18|1822.68|1821.76|1821.46|1823.84|1823.41|1821.06|1820.69|857
1627655700000|2021-07-30 14:35:00|1821.77|1821.47|1823.97|1823.47|1824.05|1823.55|1821.68|1821.31|867
1627656000000|2021-07-30 14:40:00|1823.85|1823.55|1823.24|1822.74|1824.68|1824.34|1823.09|1822.73|726
1627656300000|2021-07-30 14:45:00|1823.18|1822.88|1824.03|1823.53|1824.13|1823.74|1822.43|1821.93|666
1627656600000|2021-07-30 14:50:00|1824.04|1823.54|1823.29|1822.99|1824.38|1823.88|1823.29|1822.94|671
1627656900000|2021-07-30 14:55:00|1823.26|1822.96|1822.95|1822.65|1823.54|1823.16|1821.71|1821.31|896
1627657200000|2021-07-30 15:00:00|1822.96|1822.66|1822.46|1821.96|1822.96|1822.66|1821.87|1821.46|903
1627657500000|2021-07-30 15:05:00|1822.6|1822.3|1823.28|1822.98|1823.46|1823.03|1821.77|1821.37|1029
1627657800000|2021-07-30 15:10:00|1823.26|1822.96|1823.54|1823.24|1823.75|1823.3|1822.73|1822.4|1007
1627658100000|2021-07-30 15:15:00|1823.6|1823.3|1824.1|1823.6|1824.17|1823.68|1823.25|1822.85|682
1627658400000|2021-07-30 15:20:00|1824.11|1823.61|1823.67|1823.37|1824.14|1823.69|1823.32|1822.97|750
1627658700000|2021-07-30 15:25:00|1823.68|1823.38|1823.08|1822.78|1823.74|1823.38|1823|1822.62|714
1627659000000|2021-07-30 15:30:00|1823.09|1822.79|1822.44|1821.94|1823.13|1822.8|1822.31|1821.91|517
1627659300000|2021-07-30 15:35:00|1822.43|1821.93|1821.89|1821.59|1822.65|1822.24|1821.72|1821.34|569
1627659600000|2021-07-30 15:40:00|1821.9|1821.6|1821.98|1821.68|1822.5|1822|1821.52|1821.16|601
1627659900000|2021-07-30 15:45:00|1821.99|1821.69|1822.74|1822.24|1822.76|1822.3|1821.72|1821.33|656
1627660200000|2021-07-30 15:50:00|1822.73|1822.23|1822.99|1822.49|1823.18|1822.75|1822.48|1822.04|458
1627660500000|2021-07-30 15:55:00|1822.98|1822.48|1822.88|1822.58|1823.85|1823.35|1822.88|1822.48|525
1627660800000|2021-07-30 16:00:00|1822.92|1822.62|1821.96|1821.46|1823.05|1822.62|1821.87|1821.44|508
1627661100000|2021-07-30 16:05:00|1821.97|1821.47|1822.12|1821.62|1822.33|1821.92|1821.56|1821.16|610
1627661400000|2021-07-30 16:10:00|1822.13|1821.63|1820.97|1820.47|1822.17|1821.67|1820.86|1820.45|643
1627661700000|2021-07-30 16:15:00|1820.96|1820.46|1820.26|1819.76|1820.96|1820.5|1820.09|1819.67|718
1627662000000|2021-07-30 16:20:00|1820.21|1819.71|1819|1818.5|1820.28|1819.83|1818.58|1818.11|897
1627662300000|2021-07-30 16:25:00|1818.98|1818.48|1818.36|1817.86|1819.16|1818.81|1818.18|1817.79|731
1627662600000|2021-07-30 16:30:00|1818.37|1817.87|1817.77|1817.27|1818.37|1817.98|1817.11|1816.72|854
1627662900000|2021-07-30 16:35:00|1817.76|1817.26|1819.04|1818.54|1819.1|1818.7|1817.67|1817.17|706
1627663200000|2021-07-30 16:40:00|1818.98|1818.48|1818.42|1817.92|1819.15|1818.77|1818.18|1817.68|658
1627663500000|2021-07-30 16:45:00|1818.4|1817.9|1818.1|1817.6|1818.61|1818.16|1817.81|1817.45|641
1627663800000|2021-07-30 16:50:00|1818.08|1817.58|1815.78|1815.28|1818.4|1817.91|1815.56|1815.17|913
1627664100000|2021-07-30 16:55:00|1815.77|1815.27|1814.59|1814.29|1816.87|1816.37|1814.52|1814.02|985
1627664400000|2021-07-30 17:00:00|1814.6|1814.3|1815.57|1815.07|1815.58|1815.15|1812.75|1812.25|1249
1627664700000|2021-07-30 17:05:00|1815.56|1815.06|1816.6|1816.1|1816.61|1816.11|1815.17|1814.74|811
1627665000000|2021-07-30 17:10:00|1816.61|1816.11|1816.63|1816.13|1816.81|1816.41|1815.82|1815.48|682
1627665300000|2021-07-30 17:15:00|1816.7|1816.2|1815.55|1815.05|1816.7|1816.2|1815.46|1815|545
1627665600000|2021-07-30 17:20:00|1815.52|1815.02|1814.92|1814.42|1816.13|1815.63|1814.88|1814.42|706
1627665900000|2021-07-30 17:25:00|1814.93|1814.43|1814.23|1813.93|1815.17|1814.82|1813.93|1813.53|707
1627666200000|2021-07-30 17:30:00|1814.22|1813.92|1813.89|1813.59|1814.33|1813.93|1813.33|1812.93|732
1627666500000|2021-07-30 17:35:00|1813.8|1813.5|1814.83|1814.33|1814.83|1814.43|1813.17|1812.71|692
1627666800000|2021-07-30 17:40:00|1814.82|1814.32|1814.61|1814.11|1814.92|1814.46|1814.19|1813.85|572
1627667100000|2021-07-30 17:45:00|1814.45|1814.15|1814.55|1814.25|1814.92|1814.42|1814.14|1813.75|470
1627667400000|2021-07-30 17:50:00|1814.65|1814.15|1815.28|1814.78|1815.33|1814.83|1814.26|1813.87|453
1627667700000|2021-07-30 17:55:00|1815.24|1814.74|1814.85|1814.35|1815.81|1815.31|1814.81|1814.35|527
1627668000000|2021-07-30 18:00:00|1814.88|1814.38|1814.23|1813.73|1815.24|1814.84|1813.99|1813.63|529
1627668300000|2021-07-30 18:05:00|1814.21|1813.71|1814.35|1813.85|1814.35|1813.95|1812.95|1812.59|495
1627668600000|2021-07-30 18:10:00|1814.34|1813.84|1813.92|1813.42|1814.35|1813.95|1813.67|1813.17|478
1627668900000|2021-07-30 18:15:00|1814.05|1813.55|1813.48|1812.98|1814.18|1813.77|1813.02|1812.62|501
1627669200000|2021-07-30 18:20:00|1813.49|1812.99|1812.98|1812.48|1813.51|1813.01|1812.64|1812.25|556
1627669500000|2021-07-30 18:25:00|1812.9|1812.4|1811.62|1811.12|1813.08|1812.75|1811.53|1811.09|641
1627669800000|2021-07-30 18:30:00|1811.61|1811.11|1811.21|1810.71|1811.72|1811.32|1810.52|1810.04|689
1627670100000|2021-07-30 18:35:00|1811.22|1810.72|1810.8|1810.3|1811.32|1810.92|1810.68|1810.28|520
1627670400000|2021-07-30 18:40:00|1810.79|1810.29|1810.76|1810.46|1810.93|1810.57|1810.56|1810.16|437
1627670700000|2021-07-30 18:45:00|1810.75|1810.45|1812.07|1811.57|1812.18|1811.77|1810.7|1810.28|657
1627671000000|2021-07-30 18:50:00|1812.08|1811.58|1812.74|1812.24|1812.79|1812.39|1811.86|1811.52|558
1627671300000|2021-07-30 18:55:00|1812.69|1812.19|1812.32|1811.82|1812.72|1812.3|1811.25|1810.75|933
1627671600000|2021-07-30 19:00:00|1812.3|1811.8|1812.09|1811.59|1812.5|1812|1811.6|1811.1|696
1627671900000|2021-07-30 19:05:00|1812.07|1811.57|1812.1|1811.8|1812.44|1811.94|1811.77|1811.31|380
1627672200000|2021-07-30 19:10:00|1812.15|1811.85|1812.68|1812.18|1812.83|1812.41|1812.15|1811.65|487
1627672500000|2021-07-30 19:15:00|1812.69|1812.19|1813.33|1813.03|1813.41|1813.03|1812.5|1812.09|489
1627672800000|2021-07-30 19:20:00|1813.29|1812.99|1813.32|1812.82|1813.78|1813.35|1813.17|1812.7|559
1627673100000|2021-07-30 19:25:00|1813.33|1812.83|1814.29|1813.79|1814.37|1814.03|1813.23|1812.73|569
1627673400000|2021-07-30 19:30:00|1814.26|1813.76|1814.21|1813.91|1814.46|1814.01|1813.89|1813.44|531
1627673700000|2021-07-30 19:35:00|1814.16|1813.86|1814.34|1814.04|1814.64|1814.18|1813.95|1813.48|692
1627674000000|2021-07-30 19:40:00|1814.44|1813.94|1814.54|1814.04|1814.69|1814.24|1814.2|1813.8|606
1627674300000|2021-07-30 19:45:00|1814.53|1814.03|1814.98|1814.48|1815.2|1814.8|1814.33|1813.86|691
1627674600000|2021-07-30 19:50:00|1815|1814.5|1814.17|1813.67|1815|1814.58|1814.05|1813.61|724
1627674900000|2021-07-30 19:55:00|1814.14|1813.64|1814.74|1814.24|1815.02|1814.52|1813.9|1813.44|946
1627675200000|2021-07-30 20:00:00|1814.94|1814.44|1814.19|1813.69|1814.94|1814.46|1813.63|1813.13|444
1627675500000|2021-07-30 20:05:00|1814.18|1813.68|1813.89|1813.39|1814.18|1813.68|1813.8|1813.3|239
1627675800000|2021-07-30 20:10:00|1813.93|1813.43|1813.64|1813.14|1814.06|1813.56|1813.58|1813.08|272
1627676100000|2021-07-30 20:15:00|1813.63|1813.13|1813.46|1812.96|1813.99|1813.49|1813.46|1812.96|151
1627676400000|2021-07-30 20:20:00|1813.48|1812.98|1813.79|1813.29|1813.88|1813.38|1813.48|1812.98|193
1627676700000|2021-07-30 20:25:00|1813.81|1813.31|1814.09|1813.59|1814.1|1813.6|1813.68|1813.18|151
1627677000000|2021-07-30 20:30:00|1814.06|1813.56|1814.18|1813.68|1814.31|1813.81|1813.53|1813.03|275
1627677300000|2021-07-30 20:35:00|1814.17|1813.67|1814.47|1813.97|1814.6|1814.1|1814.06|1813.56|242
1627677600000|2021-07-30 20:40:00|1814.44|1813.94|1814.34|1813.84|1814.58|1814.08|1814.17|1813.67|211
1627677900000|2021-07-30 20:45:00|1814.35|1813.85|1814.41|1813.91|1814.7|1814.2|1814.23|1813.73|213
1627678200000|2021-07-30 20:50:00|1814.44|1813.94|1814.87|1814.37|1815.07|1814.57|1814.21|1813.71|193
1627678500000|2021-07-30 20:55:00|1814.86|1814.36|1814.58|1814.08|1815.1|1814.6|1813.61|1813.11|229
1627855200000|2021-08-01 22:00:00|1814.38|1813.88|1814.91|1814.41|1815.55|1815.05|1814.05|1813.55|338
1627855500000|2021-08-01 22:05:00|1814.89|1814.39|1815.13|1814.63|1815.36|1814.86|1814.58|1814.08|428
1627855800000|2021-08-01 22:10:00|1814.97|1814.47|1814.24|1813.74|1815.1|1814.6|1813.89|1813.39|308
1627856100000|2021-08-01 22:15:00|1814.26|1813.76|1814.55|1814.05|1814.58|1814.08|1814.13|1813.63|230
1627856400000|2021-08-01 22:20:00|1814.51|1814.01|1814.48|1813.98|1814.75|1814.25|1814.14|1813.67|282
1627856700000|2021-08-01 22:25:00|1814.43|1813.93|1814.63|1814.13|1814.66|1814.21|1814.09|1813.59|212
1627857000000|2021-08-01 22:30:00|1814.62|1814.12|1814.02|1813.52|1814.68|1814.33|1813.86|1813.37|239
1627857300000|2021-08-01 22:35:00|1814|1813.5|1814.63|1814.13|1814.66|1814.16|1813.56|1813.1|317
1627857600000|2021-08-01 22:40:00|1814.62|1814.12|1814.07|1813.57|1814.63|1814.13|1813.97|1813.47|232
1627857900000|2021-08-01 22:45:00|1814.06|1813.56|1814.45|1813.95|1814.56|1814.06|1813.9|1813.45|160
1627858200000|2021-08-01 22:50:00|1814.44|1813.94|1814.67|1814.17|1814.72|1814.3|1814.22|1813.72|254
1627858500000|2021-08-01 22:55:00|1814.66|1814.16|1814.46|1813.96|1814.67|1814.17|1814.23|1813.73|152
1627858800000|2021-08-01 23:00:00|1814.44|1813.94|1814.02|1813.52|1814.44|1814.04|1813.81|1813.34|264
1627859100000|2021-08-01 23:05:00|1814|1813.5|1813.91|1813.41|1814.02|1813.66|1813.79|1813.29|138
1627859400000|2021-08-01 23:10:00|1813.9|1813.4|1814.05|1813.55|1814.13|1813.63|1813.7|1813.2|192
1627859700000|2021-08-01 23:15:00|1814.04|1813.54|1813.5|1813|1814.07|1813.57|1813.38|1812.88|211
1627860000000|2021-08-01 23:20:00|1813.51|1813.01|1813.26|1812.76|1813.62|1813.12|1812.99|1812.58|215
1627860300000|2021-08-01 23:25:00|1813.27|1812.77|1813.54|1813.04|1813.86|1813.4|1813.27|1812.77|165
1627860600000|2021-08-01 23:30:00|1813.53|1813.03|1812.95|1812.45|1813.54|1813.11|1812.85|1812.43|224
1627860900000|2021-08-01 23:35:00|1812.93|1812.43|1812.55|1812.05|1812.97|1812.56|1812.33|1811.93|184
1627861200000|2021-08-01 23:40:00|1812.56|1812.06|1812.98|1812.68|1813.34|1812.93|1812.33|1811.9|272
1627861500000|2021-08-01 23:45:00|1812.99|1812.69|1813.39|1812.89|1813.75|1813.25|1812.93|1812.58|261
1627861800000|2021-08-01 23:50:00|1813.4|1812.9|1813.76|1813.26|1814.14|1813.64|1813.33|1812.9|241
1627862100000|2021-08-01 23:55:00|1813.75|1813.25|1814.21|1813.71|1814.25|1813.87|1813.73|1813.23|226
1627862400000|2021-08-02 00:00:00|1814.18|1813.68|1814.07|1813.57|1814.18|1813.88|1813.26|1812.89|488
1627862700000|2021-08-02 00:05:00|1814.06|1813.56|1813.74|1813.24|1814.08|1813.67|1812.8|1812.46|461
1627863000000|2021-08-02 00:10:00|1813.84|1813.34|1813.86|1813.36|1813.96|1813.56|1813.31|1812.83|396
1627863300000|2021-08-02 00:15:00|1813.84|1813.34|1814.87|1814.57|1814.99|1814.69|1813.79|1813.33|434
1627863600000|2021-08-02 00:20:00|1814.94|1814.44|1814.98|1814.48|1815.04|1814.63|1814.56|1814.13|314
1627863900000|2021-08-02 00:25:00|1814.99|1814.49|1815.12|1814.82|1815.41|1815.01|1814.9|1814.49|418
1627864200000|2021-08-02 00:30:00|1815.11|1814.81|1815.6|1815.3|1815.71|1815.3|1814.61|1814.2|365
1627864500000|2021-08-02 00:35:00|1815.61|1815.31|1816.28|1815.78|1816.3|1815.9|1815.39|1814.99|370
1627864800000|2021-08-02 00:40:00|1816.29|1815.79|1816.19|1815.69|1816.62|1816.24|1815.57|1815.17|573
1627865100000|2021-08-02 00:45:00|1816.23|1815.73|1815.24|1814.74|1816.27|1815.85|1814.95|1814.6|452
1627865400000|2021-08-02 00:50:00|1815.28|1814.78|1816.16|1815.86|1816.41|1816.01|1815.15|1814.76|447
1627865700000|2021-08-02 00:55:00|1816.17|1815.87|1816.9|1816.4|1816.95|1816.55|1816.09|1815.77|425
1627866000000|2021-08-02 01:00:00|1816.93|1816.43|1816.25|1815.75|1817.18|1816.8|1815.78|1815.39|1246
1627866300000|2021-08-02 01:05:00|1816.09|1815.79|1814.24|1813.74|1816.43|1816.13|1813.56|1813.18|1004
1627866600000|2021-08-02 01:10:00|1814.21|1813.71|1814.58|1814.08|1814.59|1814.2|1812.63|1812.13|963
1627866900000|2021-08-02 01:15:00|1814.56|1814.06|1812.88|1812.58|1814.62|1814.22|1812.25|1811.85|1011
1627867200000|2021-08-02 01:20:00|1812.98|1812.48|1813.25|1812.75|1813.39|1812.98|1812.03|1811.69|745
1627867500000|2021-08-02 01:25:00|1813.21|1812.71|1812.25|1811.75|1813.3|1812.89|1812.04|1811.68|887
1627867800000|2021-08-02 01:30:00|1812.24|1811.74|1810.59|1810.29|1812.24|1811.76|1809.79|1809.49|1233
1627868100000|2021-08-02 01:35:00|1810.61|1810.31|1810.91|1810.61|1811|1810.7|1808.78|1808.28|1006
1627868400000|2021-08-02 01:40:00|1810.89|1810.59|1809.94|1809.44|1811.17|1810.82|1809.5|1809.03|890
1627868700000|2021-08-02 01:45:00|1809.86|1809.56|1810.68|1810.38|1811.11|1810.71|1808.95|1808.6|989
1627869000000|2021-08-02 01:50:00|1810.65|1810.35|1810.22|1809.72|1811.19|1810.76|1809.9|1809.49|798
1627869300000|2021-08-02 01:55:00|1810.21|1809.71|1811.4|1810.9|1811.74|1811.3|1809.91|1809.54|734
1627869600000|2021-08-02 02:00:00|1811.39|1810.89|1809.4|1808.9|1811.47|1810.97|1809.19|1808.86|849
1627869900000|2021-08-02 02:05:00|1809.43|1808.93|1810.08|1809.78|1810.17|1809.83|1809|1808.56|1028
1627870200000|2021-08-02 02:10:00|1810.13|1809.83|1810.95|1810.45|1811.04|1810.74|1809.86|1809.43|745
1627870500000|2021-08-02 02:15:00|1810.94|1810.44|1811.05|1810.55|1811.16|1810.79|1810.39|1810.04|451
1627870800000|2021-08-02 02:20:00|1811.06|1810.56|1810.9|1810.4|1811.2|1810.7|1810|1809.67|579
1627871100000|2021-08-02 02:25:00|1810.89|1810.39|1812.42|1812.12|1812.45|1812.12|1810.8|1810.39|471
1627871400000|2021-08-02 02:30:00|1812.37|1812.07|1811.91|1811.41|1812.61|1812.23|1811.68|1811.28|570
1627871700000|2021-08-02 02:35:00|1811.9|1811.4|1812.39|1811.89|1812.44|1812.03|1811.87|1811.39|493
1627872000000|2021-08-02 02:40:00|1812.38|1811.88|1812.08|1811.58|1812.8|1812.42|1811.65|1811.25|721
1627872300000|2021-08-02 02:45:00|1812.1|1811.6|1812.24|1811.74|1812.5|1812.1|1811.7|1811.33|588
1627872600000|2021-08-02 02:50:00|1812.23|1811.73|1812.61|1812.11|1812.75|1812.38|1812.14|1811.73|441
1627872900000|2021-08-02 02:55:00|1812.63|1812.13|1812.49|1811.99|1812.64|1812.22|1811.93|1811.53|558
1627873200000|2021-08-02 03:00:00|1812.46|1811.96|1811.81|1811.31|1812.46|1811.96|1811.14|1810.73|523
1627873500000|2021-08-02 03:05:00|1811.79|1811.29|1811.09|1810.59|1812.03|1811.53|1810.96|1810.46|377
1627873800000|2021-08-02 03:10:00|1811.06|1810.56|1810.65|1810.15|1811.22|1810.81|1810.54|1810.04|354
1627874100000|2021-08-02 03:15:00|1810.67|1810.17|1811.4|1810.9|1811.61|1811.14|1810.65|1810.15|389
1627874400000|2021-08-02 03:20:00|1811.41|1810.91|1811.83|1811.33|1811.92|1811.45|1811.24|1810.84|422
1627874700000|2021-08-02 03:25:00|1811.84|1811.34|1811.9|1811.4|1811.93|1811.48|1811.41|1810.91|404
1627875000000|2021-08-02 03:30:00|1811.89|1811.39|1811.64|1811.14|1811.89|1811.39|1811|1810.55|359
1627875300000|2021-08-02 03:35:00|1811.63|1811.13|1811.37|1810.87|1811.75|1811.25|1811.17|1810.67|230
1627875600000|2021-08-02 03:40:00|1811.43|1810.93|1811.87|1811.37|1811.97|1811.59|1811.37|1810.93|263
1627875900000|2021-08-02 03:45:00|1811.86|1811.36|1812.22|1811.72|1812.28|1811.9|1811.49|1810.99|307
1627876200000|2021-08-02 03:50:00|1812.24|1811.74|1812.38|1812.08|1812.69|1812.34|1812.09|1811.68|471
1627876500000|2021-08-02 03:55:00|1812.48|1811.98|1812.41|1811.91|1812.68|1812.28|1812.18|1811.72|342
1627876800000|2021-08-02 04:00:00|1812.42|1811.92|1812.51|1812.01|1812.56|1812.1|1812.27|1811.77|200
1627877100000|2021-08-02 04:05:00|1812.5|1812|1812.2|1811.7|1812.51|1812.01|1812.05|1811.61|191
1627877400000|2021-08-02 04:10:00|1812.21|1811.71|1811.71|1811.21|1812.24|1811.74|1811.71|1811.21|195
1627877700000|2021-08-02 04:15:00|1811.73|1811.23|1811.72|1811.22|1811.94|1811.44|1811.59|1811.14|155
1627878000000|2021-08-02 04:20:00|1811.73|1811.23|1811.5|1811|1811.83|1811.33|1811.33|1810.83|166
1627878300000|2021-08-02 04:25:00|1811.48|1810.98|1811.33|1810.83|1811.53|1811.05|1811.18|1810.73|161
1627878600000|2021-08-02 04:30:00|1811.23|1810.93|1811.15|1810.65|1811.35|1810.93|1811.01|1810.51|227
1627878900000|2021-08-02 04:35:00|1811.16|1810.66|1811.09|1810.59|1811.27|1810.77|1811.01|1810.54|207
1627879200000|2021-08-02 04:40:00|1810.93|1810.43|1810.61|1810.11|1811.16|1810.79|1810.53|1810.03|271
1627879500000|2021-08-02 04:45:00|1810.6|1810.1|1810.64|1810.34|1811.21|1810.82|1810.41|1809.93|299
1627879800000|2021-08-02 04:50:00|1810.63|1810.33|1810.76|1810.46|1810.92|1810.51|1810.56|1810.16|185
1627880100000|2021-08-02 04:55:00|1810.86|1810.36|1810.95|1810.45|1810.97|1810.49|1810.69|1810.19|215
1627880400000|2021-08-02 05:00:00|1810.96|1810.46|1811.11|1810.61|1811.15|1810.76|1810.76|1810.26|265
1627880700000|2021-08-02 05:05:00|1811.1|1810.6|1810.75|1810.25|1811.3|1810.98|1810.66|1810.16|232
1627881000000|2021-08-02 05:10:00|1810.76|1810.26|1810.51|1810.01|1810.76|1810.35|1810.38|1809.94|280
1627881300000|2021-08-02 05:15:00|1810.55|1810.05|1810.07|1809.57|1810.55|1810.05|1809.58|1809.21|310
1627881600000|2021-08-02 05:20:00|1810.08|1809.58|1811.52|1811.02|1811.53|1811.03|1809.8|1809.31|398
1627881900000|2021-08-02 05:25:00|1811.5|1811|1811.79|1811.29|1812.18|1811.72|1811.39|1810.89|389
1627882200000|2021-08-02 05:30:00|1811.8|1811.3|1812.32|1811.82|1812.34|1811.89|1811.32|1810.82|690
1627882500000|2021-08-02 05:35:00|1812.3|1811.8|1811.37|1810.87|1812.53|1812.13|1811.13|1810.69|570
1627882800000|2021-08-02 05:40:00|1811.38|1810.88|1811.52|1811.22|1811.95|1811.51|1810.78|1810.37|603
1627883100000|2021-08-02 05:45:00|1811.61|1811.31|1812.48|1811.98|1813.73|1813.23|1811.54|1811.14|962
1627883400000|2021-08-02 05:50:00|1812.47|1811.97|1812.18|1811.68|1812.99|1812.49|1811.96|1811.63|625
1627883700000|2021-08-02 05:55:00|1812.17|1811.67|1811.8|1811.3|1812.33|1811.97|1811.66|1811.21|401
1627884000000|2021-08-02 06:00:00|1811.86|1811.36|1810.45|1809.95|1811.86|1811.36|1809.4|1808.9|1253
1627884300000|2021-08-02 06:05:00|1810.46|1809.96|1810.36|1809.86|1810.82|1810.35|1809.55|1809.05|864
1627884600000|2021-08-02 06:10:00|1810.07|1809.57|1810.81|1810.31|1810.89|1810.53|1809.01|1808.51|992
1627884900000|2021-08-02 06:15:00|1810.8|1810.3|1810.58|1810.08|1810.88|1810.38|1809.24|1808.74|812
1627885200000|2021-08-02 06:20:00|1810.48|1809.98|1809.41|1808.91|1811.04|1810.54|1809.06|1808.56|1108
1627885500000|2021-08-02 06:25:00|1809.4|1808.9|1808.76|1808.26|1809.58|1809.08|1807.93|1807.63|1205
1627885800000|2021-08-02 06:30:00|1808.64|1808.14|1808.37|1807.87|1809.03|1808.53|1808.26|1807.76|774
1627886100000|2021-08-02 06:35:00|1808.36|1807.86|1808.5|1808|1809.03|1808.66|1807.82|1807.32|891
1627886400000|2021-08-02 06:40:00|1808.58|1808.08|1808.57|1808.07|1809.16|1808.76|1808.06|1807.56|916
1627886700000|2021-08-02 06:45:00|1808.58|1808.08|1808.65|1808.15|1808.97|1808.47|1807.91|1807.51|658
1627887000000|2021-08-02 06:50:00|1808.64|1808.14|1807.95|1807.45|1808.65|1808.15|1807.37|1806.87|944
1627887300000|2021-08-02 06:55:00|1807.96|1807.46|1808.73|1808.23|1809.21|1808.81|1807.82|1807.32|1107
1627887600000|2021-08-02 07:00:00|1808.74|1808.24|1809.45|1808.95|1810.15|1809.65|1808.22|1807.72|1172
1627887900000|2021-08-02 07:05:00|1809.43|1808.93|1808.85|1808.35|1809.66|1809.25|1808|1807.5|1006
1627888200000|2021-08-02 07:10:00|1808.83|1808.33|1807.73|1807.43|1808.89|1808.48|1807.71|1807.28|876
1627888500000|2021-08-02 07:15:00|1807.72|1807.42|1807.95|1807.45|1808.51|1808.15|1807.45|1806.95|796
1627888800000|2021-08-02 07:20:00|1807.92|1807.42|1807.05|1806.55|1808.37|1807.87|1807.02|1806.53|625
1627889100000|2021-08-02 07:25:00|1807.06|1806.56|1807.96|1807.46|1808.06|1807.71|1806.99|1806.52|685
1627889400000|2021-08-02 07:30:00|1807.85|1807.55|1807.77|1807.27|1808.26|1807.76|1807.33|1806.99|644
1627889700000|2021-08-02 07:35:00|1807.78|1807.28|1807.97|1807.47|1808.03|1807.63|1807.31|1806.91|680
1627890000000|2021-08-02 07:40:00|1807.93|1807.43|1808.07|1807.57|1808.22|1807.73|1807.63|1807.23|553
1627890300000|2021-08-02 07:45:00|1808.08|1807.58|1808.01|1807.51|1808.16|1807.66|1807.37|1806.97|528
1627890600000|2021-08-02 07:50:00|1808|1807.5|1809.82|1809.32|1810.21|1809.71|1807.84|1807.44|777
1627890900000|2021-08-02 07:55:00|1809.83|1809.33|1808.39|1807.89|1810.02|1809.6|1808.39|1807.89|833
1627891200000|2021-08-02 08:00:00|1808.4|1807.9|1809.33|1808.83|1809.34|1808.85|1807.78|1807.41|661
1627891500000|2021-08-02 08:05:00|1809.32|1808.82|1808.74|1808.24|1809.63|1809.2|1808.63|1808.13|611
1627891800000|2021-08-02 08:10:00|1808.73|1808.23|1809.11|1808.61|1809.19|1808.71|1808.44|1808.05|637
1627892100000|2021-08-02 08:15:00|1809.09|1808.59|1808.15|1807.65|1809.25|1808.85|1807.88|1807.48|743
1627892400000|2021-08-02 08:20:00|1808.1|1807.6|1809.07|1808.57|1809.07|1808.61|1807.85|1807.51|583
1627892700000|2021-08-02 08:25:00|1809.06|1808.56|1808.06|1807.56|1809.08|1808.58|1807.95|1807.54|527
1627893000000|2021-08-02 08:30:00|1808.05|1807.55|1808.46|1807.96|1808.84|1808.34|1807.89|1807.45|550
1627893300000|2021-08-02 08:35:00|1808.45|1807.95|1808.07|1807.57|1808.45|1807.98|1807.7|1807.2|709
1627893600000|2021-08-02 08:40:00|1808.05|1807.55|1807.38|1806.88|1808.44|1807.94|1807.15|1806.73|777
1627893900000|2021-08-02 08:45:00|1807.37|1806.87|1807.28|1806.78|1807.55|1807.05|1806.69|1806.24|722
1627894200000|2021-08-02 08:50:00|1807.29|1806.79|1807.3|1806.8|1807.72|1807.32|1806.9|1806.4|681
1627894500000|2021-08-02 08:55:00|1807.31|1806.81|1807.7|1807.2|1807.71|1807.3|1807.16|1806.7|612
1627894800000|2021-08-02 09:00:00|1807.69|1807.19|1807.86|1807.56|1808.05|1807.6|1807.04|1806.63|691
1627895100000|2021-08-02 09:05:00|1807.87|1807.57|1807.64|1807.14|1807.98|1807.57|1807.33|1806.9|382
1627895400000|2021-08-02 09:10:00|1807.62|1807.12|1807.88|1807.38|1807.96|1807.54|1807.31|1806.84|429
1627895700000|2021-08-02 09:15:00|1807.89|1807.39|1807.97|1807.47|1808.5|1808.16|1807.64|1807.25|535
1627896000000|2021-08-02 09:20:00|1807.96|1807.46|1807.93|1807.43|1808.39|1807.98|1807.34|1806.96|542
1627896300000|2021-08-02 09:25:00|1807.92|1807.42|1807.89|1807.39|1808.05|1807.62|1807.5|1807.13|546
1627896600000|2021-08-02 09:30:00|1807.88|1807.38|1808.54|1808.04|1808.57|1808.07|1807.7|1807.29|406
1627896900000|2021-08-02 09:35:00|1808.55|1808.05|1807.77|1807.27|1808.56|1808.06|1807.76|1807.26|447
1627897200000|2021-08-02 09:40:00|1807.98|1807.68|1808.45|1808.15|1808.62|1808.2|1807.95|1807.55|444
1627897500000|2021-08-02 09:45:00|1808.49|1808.19|1809.09|1808.59|1809.16|1808.76|1808.27|1807.84|541
1627897800000|2021-08-02 09:50:00|1809.11|1808.61|1809.17|1808.67|1809.4|1808.98|1808.21|1807.75|475
1627898100000|2021-08-02 09:55:00|1809.18|1808.68|1810.64|1810.14|1810.73|1810.23|1808.9|1808.4|802
1627898400000|2021-08-02 10:00:00|1810.63|1810.13|1810.45|1809.95|1811.15|1810.74|1810.17|1809.75|776
1627898700000|2021-08-02 10:05:00|1810.4|1809.9|1810.4|1809.9|1810.58|1810.2|1810.06|1809.56|559
1627899000000|2021-08-02 10:10:00|1810.39|1809.89|1809.73|1809.23|1810.51|1810.01|1809.53|1809.12|536
1627899300000|2021-08-02 10:15:00|1809.74|1809.24|1810.04|1809.74|1810.16|1809.77|1809.54|1809.12|432
1627899600000|2021-08-02 10:20:00|1810.03|1809.73|1809.5|1809|1810.18|1809.78|1809.3|1808.9|504
1627899900000|2021-08-02 10:25:00|1809.55|1809.05|1808.69|1808.19|1809.57|1809.18|1808.64|1808.18|488
1627900200000|2021-08-02 10:30:00|1808.68|1808.18|1808.68|1808.18|1809.44|1808.94|1808.51|1808.11|537
1627900500000|2021-08-02 10:35:00|1808.72|1808.22|1808.34|1808.04|1808.98|1808.49|1808.33|1807.91|482
1627900800000|2021-08-02 10:40:00|1808.35|1808.05|1809.05|1808.75|1809.24|1808.85|1808.32|1807.94|582
1627901100000|2021-08-02 10:45:00|1809.04|1808.74|1809.49|1809.19|1809.78|1809.3|1809.04|1808.69|559
1627901400000|2021-08-02 10:50:00|1809.5|1809.2|1809.39|1808.89|1809.63|1809.21|1809.14|1808.73|341
1627901700000|2021-08-02 10:55:00|1809.38|1808.88|1809.07|1808.57|1809.38|1808.99|1808.66|1808.26|440
1627902000000|2021-08-02 11:00:00|1808.9|1808.4|1809.17|1808.87|1809.75|1809.34|1808.71|1808.31|763
1627902300000|2021-08-02 11:05:00|1809.26|1808.76|1809.52|1809.02|1809.6|1809.24|1808.93|1808.54|535
1627902600000|2021-08-02 11:10:00|1809.53|1809.03|1808.98|1808.48|1809.71|1809.34|1808.82|1808.39|530
1627902900000|2021-08-02 11:15:00|1808.96|1808.46|1808.56|1808.26|1809.28|1808.98|1808.53|1808.23|534
1627903200000|2021-08-02 11:20:00|1808.54|1808.24|1808.45|1807.95|1808.74|1808.28|1807.93|1807.51|526
1627903500000|2021-08-02 11:25:00|1808.46|1807.96|1809.04|1808.54|1809.12|1808.63|1808.19|1807.8|534
1627903800000|2021-08-02 11:30:00|1809.02|1808.52|1807.96|1807.66|1809.07|1808.72|1807.9|1807.49|635
1627904100000|2021-08-02 11:35:00|1807.95|1807.65|1808.48|1807.98|1808.96|1808.6|1807.93|1807.53|563
1627904400000|2021-08-02 11:40:00|1808.47|1807.97|1809|1808.5|1809.02|1808.6|1808.34|1807.92|500
1627904700000|2021-08-02 11:45:00|1808.99|1808.49|1809.14|1808.64|1809.28|1808.85|1808.84|1808.37|379
1627905000000|2021-08-02 11:50:00|1809.13|1808.63|1810.71|1810.41|1810.83|1810.43|1808.85|1808.44|701
1627905300000|2021-08-02 11:55:00|1810.81|1810.31|1811.62|1811.32|1811.96|1811.56|1810.71|1810.31|967
1627905600000|2021-08-02 12:00:00|1811.63|1811.33|1807.85|1807.35|1811.91|1811.54|1807.05|1806.55|1289
1627905900000|2021-08-02 12:05:00|1807.84|1807.34|1807.93|1807.43|1808.45|1808.1|1806.8|1806.43|1013
1627906200000|2021-08-02 12:10:00|1807.92|1807.42|1807.8|1807.3|1808.05|1807.64|1806.91|1806.61|767
1627906500000|2021-08-02 12:15:00|1807.66|1807.36|1809.08|1808.58|1809.18|1808.8|1805.97|1805.58|1119
1627906800000|2021-08-02 12:20:00|1809.14|1808.64|1809.28|1808.78|1809.93|1809.53|1806.92|1806.42|1251
1627907100000|2021-08-02 12:25:00|1809.27|1808.77|1808.54|1808.04|1809.29|1808.99|1807.9|1807.53|861
1627907400000|2021-08-02 12:30:00|1808.53|1808.03|1810.2|1809.7|1810.45|1810.06|1807.75|1807.35|989
1627907700000|2021-08-02 12:35:00|1810.18|1809.68|1809.92|1809.42|1811.26|1810.94|1809.82|1809.42|960
1627908000000|2021-08-02 12:40:00|1809.83|1809.53|1810.43|1809.93|1810.47|1810.08|1809.4|1809.04|752
1627908300000|2021-08-02 12:45:00|1810.42|1809.92|1809.52|1809.22|1811.05|1810.66|1809.05|1808.65|955
1627908600000|2021-08-02 12:50:00|1809.47|1809.17|1809.25|1808.75|1810.09|1809.72|1808.88|1808.51|943
1627908900000|2021-08-02 12:55:00|1809.16|1808.86|1806.91|1806.61|1809.61|1809.21|1806.78|1806.46|934
1627909200000|2021-08-02 13:00:00|1807.13|1806.83|1807.92|1807.42|1808.65|1808.24|1807.05|1806.75|1238
1627909500000|2021-08-02 13:05:00|1807.91|1807.41|1808.72|1808.22|1808.97|1808.58|1806.38|1805.98|1184
1627909800000|2021-08-02 13:10:00|1808.62|1808.32|1809.42|1809.12|1809.87|1809.57|1808.1|1807.74|986
1627910100000|2021-08-02 13:15:00|1809.53|1809.23|1809.65|1809.15|1809.73|1809.33|1808.79|1808.41|853
1627910400000|2021-08-02 13:20:00|1809.64|1809.14|1810.21|1809.91|1810.45|1810.07|1808.78|1808.45|896
1627910700000|2021-08-02 13:25:00|1810.22|1809.92|1809.84|1809.34|1810.45|1810.04|1809.14|1808.81|824
1627911000000|2021-08-02 13:30:00|1809.85|1809.35|1812.74|1812.44|1812.78|1812.46|1809.76|1809.26|1549
1627911300000|2021-08-02 13:35:00|1812.69|1812.39|1811.18|1810.88|1812.89|1812.48|1811.07|1810.71|1371
1627911600000|2021-08-02 13:40:00|1811.17|1810.87|1810.12|1809.62|1811.96|1811.56|1809.7|1809.2|1160
1627911900000|2021-08-02 13:45:00|1809.96|1809.66|1809.03|1808.73|1810.7|1810.32|1808.73|1808.36|1214
1627912200000|2021-08-02 13:50:00|1809|1808.7|1808.18|1807.68|1809.18|1808.8|1807.56|1807.2|1451
1627912500000|2021-08-02 13:55:00|1808.19|1807.69|1809.23|1808.73|1809.48|1809.05|1807.85|1807.4|1069
1627912800000|2021-08-02 14:00:00|1809.36|1808.86|1812.13|1811.83|1812.38|1811.96|1808.44|1807.94|1755
1627913100000|2021-08-02 14:05:00|1812.18|1811.88|1811.7|1811.2|1812.68|1812.3|1811.3|1810.8|1428
1627913400000|2021-08-02 14:10:00|1811.73|1811.23|1813.12|1812.82|1813.44|1813.04|1811.47|1811.12|1453
1627913700000|2021-08-02 14:15:00|1813.11|1812.81|1814.14|1813.64|1814.5|1814.02|1812.82|1812.51|1537
1627914000000|2021-08-02 14:20:00|1814.11|1813.61|1813.74|1813.24|1814.94|1814.44|1813.71|1813.21|1513
1627914300000|2021-08-02 14:25:00|1813.72|1813.22|1813.77|1813.27|1815.2|1814.9|1813.41|1813.06|1397
1627914600000|2021-08-02 14:30:00|1813.75|1813.25|1814.86|1814.36|1815.07|1814.68|1813.74|1813.24|1350
1627914900000|2021-08-02 14:35:00|1814.89|1814.39|1815.01|1814.51|1815.49|1815.09|1814.59|1814.18|1271
1627915200000|2021-08-02 14:40:00|1815.04|1814.54|1815.13|1814.63|1815.56|1815.15|1813.36|1812.96|1273
1627915500000|2021-08-02 14:45:00|1815.14|1814.64|1815.94|1815.44|1815.94|1815.62|1814.51|1814.16|1205
1627915800000|2021-08-02 14:50:00|1816|1815.5|1814.58|1814.08|1816.82|1816.32|1814.41|1814.05|1183
1627916100000|2021-08-02 14:55:00|1814.57|1814.07|1815.04|1814.54|1815.67|1815.17|1814.02|1813.58|1055
1627916400000|2021-08-02 15:00:00|1815.06|1814.56|1815.03|1814.53|1815.24|1814.89|1814.48|1814.04|993
1627916700000|2021-08-02 15:05:00|1815.04|1814.54|1815.76|1815.46|1815.86|1815.47|1814.6|1814.2|925
1627917000000|2021-08-02 15:10:00|1815.74|1815.44|1815.53|1815.03|1816.05|1815.66|1815.12|1814.62|858
1627917300000|2021-08-02 15:15:00|1815.51|1815.01|1815.55|1815.05|1816.1|1815.62|1814.93|1814.54|849
1627917600000|2021-08-02 15:20:00|1815.52|1815.02|1814.8|1814.5|1815.8|1815.41|1814.72|1814.37|895
1627917900000|2021-08-02 15:25:00|1814.82|1814.52|1815.23|1814.73|1815.34|1814.97|1814.47|1814.11|825
1627918200000|2021-08-02 15:30:00|1815.17|1814.67|1815.94|1815.64|1816.16|1815.78|1815.08|1814.62|824
1627918500000|2021-08-02 15:35:00|1815.93|1815.63|1815.51|1815.01|1816.08|1815.74|1815.38|1814.88|941
1627918800000|2021-08-02 15:40:00|1815.49|1814.99|1814.3|1813.8|1815.56|1815.06|1813.93|1813.43|916
1627919100000|2021-08-02 15:45:00|1814.29|1813.79|1813.74|1813.24|1814.39|1813.98|1813.33|1812.85|783
1627919400000|2021-08-02 15:50:00|1813.72|1813.22|1815.24|1814.74|1815.36|1814.92|1813.69|1813.19|910
1627919700000|2021-08-02 15:55:00|1815.12|1814.62|1814.91|1814.41|1815.52|1815.02|1814.54|1814.24|897
1627920000000|2021-08-02 16:00:00|1814.88|1814.38|1815.71|1815.21|1815.73|1815.23|1814.71|1814.32|929
1627920300000|2021-08-02 16:05:00|1815.7|1815.2|1815.71|1815.21|1815.96|1815.62|1815.24|1814.87|931
1627920600000|2021-08-02 16:10:00|1815.72|1815.22|1816.22|1815.72|1816.22|1815.82|1815.46|1815.04|805
1627920900000|2021-08-02 16:15:00|1816.27|1815.77|1815.89|1815.39|1816.28|1815.91|1815.72|1815.28|640
1627921200000|2021-08-02 16:20:00|1815.9|1815.4|1816.15|1815.65|1816.95|1816.65|1815.86|1815.36|653
1627921500000|2021-08-02 16:25:00|1816.2|1815.7|1816.43|1815.93|1816.83|1816.33|1815.94|1815.44|811
1627921800000|2021-08-02 16:30:00|1816.5|1816|1817.37|1816.87|1817.63|1817.13|1816.23|1815.8|699
1627922100000|2021-08-02 16:35:00|1817.36|1816.86|1818.06|1817.56|1818.33|1817.83|1817.36|1816.86|603
1627922400000|2021-08-02 16:40:00|1818.07|1817.57|1817.93|1817.43|1818.23|1817.82|1817.9|1817.4|727
1627922700000|2021-08-02 16:45:00|1817.94|1817.44|1818.38|1818.08|1818.74|1818.24|1817.94|1817.44|627
1627923000000|2021-08-02 16:50:00|1818.37|1818.07|1818.06|1817.56|1818.59|1818.19|1817.94|1817.52|507
1627923300000|2021-08-02 16:55:00|1817.97|1817.67|1818.06|1817.76|1818.36|1817.94|1817.85|1817.43|565
1627923600000|2021-08-02 17:00:00|1818.07|1817.77|1818.77|1818.47|1818.9|1818.57|1818.07|1817.67|672
1627923900000|2021-08-02 17:05:00|1818.87|1818.37|1819.62|1819.12|1819.64|1819.14|1818.67|1818.29|639
1627924200000|2021-08-02 17:10:00|1819.63|1819.13|1819.69|1819.19|1819.76|1819.39|1819.16|1818.76|551
1627924500000|2021-08-02 17:15:00|1819.7|1819.2|1819.35|1818.85|1819.86|1819.45|1819.23|1818.83|476
1627924800000|2021-08-02 17:20:00|1819.36|1818.86|1819.01|1818.71|1819.61|1819.18|1819|1818.66|395
1627925100000|2021-08-02 17:25:00|1819.03|1818.73|1818.61|1818.11|1819.57|1819.07|1818.41|1817.95|730
1627925400000|2021-08-02 17:30:00|1818.62|1818.12|1817.2|1816.7|1818.62|1818.12|1817.04|1816.61|700
1627925700000|2021-08-02 17:35:00|1817.21|1816.71|1816.76|1816.26|1817.22|1816.77|1816.59|1816.1|479
1627926000000|2021-08-02 17:40:00|1816.77|1816.27|1816.72|1816.22|1816.84|1816.34|1816.27|1815.77|504
1627926300000|2021-08-02 17:45:00|1816.64|1816.14|1816.09|1815.59|1816.65|1816.15|1816.01|1815.51|458
1627926600000|2021-08-02 17:50:00|1816.08|1815.58|1815.88|1815.38|1816.34|1815.84|1815.86|1815.36|476
1627926900000|2021-08-02 17:55:00|1815.84|1815.34|1816.23|1815.73|1816.5|1816.01|1815.71|1815.23|442
1627927200000|2021-08-02 18:00:00|1816.24|1815.74|1816.53|1816.03|1816.64|1816.14|1816.19|1815.7|397
1627927500000|2021-08-02 18:05:00|1816.54|1816.04|1816.26|1815.76|1816.79|1816.35|1815.87|1815.5|554
1627927800000|2021-08-02 18:10:00|1816.28|1815.78|1815.95|1815.45|1816.42|1815.92|1815.88|1815.38|527
1627928100000|2021-08-02 18:15:00|1815.97|1815.47|1815.59|1815.09|1816.01|1815.6|1815.25|1814.85|472
1627928400000|2021-08-02 18:20:00|1815.61|1815.11|1815.03|1814.53|1815.61|1815.11|1814.61|1814.11|505
1627928700000|2021-08-02 18:25:00|1815.02|1814.52|1814.87|1814.37|1815.06|1814.56|1814.56|1814.06|414
1627929000000|2021-08-02 18:30:00|1814.86|1814.36|1815.13|1814.63|1815.24|1814.75|1814.48|1814.06|584
1627929300000|2021-08-02 18:35:00|1815.12|1814.62|1814.86|1814.36|1815.2|1814.7|1814.65|1814.3|487
1627929600000|2021-08-02 18:40:00|1814.79|1814.29|1814.54|1814.04|1814.83|1814.33|1814.31|1813.82|533
1627929900000|2021-08-02 18:45:00|1814.53|1814.03|1815.21|1814.71|1815.22|1814.72|1814.53|1814.03|408
1627930200000|2021-08-02 18:50:00|1815.2|1814.7|1816.12|1815.62|1816.2|1815.7|1815.18|1814.68|428
1627930500000|2021-08-02 18:55:00|1816.13|1815.63|1816.67|1816.17|1816.67|1816.17|1816.05|1815.55|549
1627930800000|2021-08-02 19:00:00|1816.68|1816.18|1816.08|1815.58|1816.76|1816.26|1815.96|1815.46|509
1627931100000|2021-08-02 19:05:00|1816.12|1815.62|1816.25|1815.75|1816.56|1816.06|1815.91|1815.56|451
1627931400000|2021-08-02 19:10:00|1816.24|1815.74|1815.65|1815.15|1816.34|1815.84|1815.63|1815.13|520
1627931700000|2021-08-02 19:15:00|1815.66|1815.16|1815.22|1814.72|1815.7|1815.2|1815|1814.53|378
1627932000000|2021-08-02 19:20:00|1815.21|1814.71|1814.45|1813.95|1815.21|1814.71|1814.23|1813.77|442
1627932300000|2021-08-02 19:25:00|1814.46|1813.96|1813.96|1813.46|1814.52|1814.02|1813.86|1813.36|455
1627932600000|2021-08-02 19:30:00|1813.95|1813.45|1813.79|1813.29|1814.16|1813.66|1813.5|1813.02|431
1627932900000|2021-08-02 19:35:00|1813.8|1813.3|1813.49|1812.99|1813.81|1813.42|1813.23|1812.81|433
1627933200000|2021-08-02 19:40:00|1813.5|1813|1813.63|1813.13|1813.75|1813.25|1813.17|1812.77|362
1627933500000|2021-08-02 19:45:00|1813.64|1813.14|1813.45|1812.95|1813.76|1813.26|1813.44|1812.94|281
1627933800000|2021-08-02 19:50:00|1813.46|1812.96|1813.14|1812.64|1813.64|1813.14|1812.91|1812.52|432
1627934100000|2021-08-02 19:55:00|1813.15|1812.65|1813.48|1812.98|1813.65|1813.15|1812.93|1812.43|632
1627934400000|2021-08-02 20:00:00|1813.47|1812.97|1813.62|1813.12|1813.65|1813.15|1813|1812.62|357
1627934700000|2021-08-02 20:05:00|1813.63|1813.13|1814.33|1813.83|1814.41|1813.91|1813.5|1813.03|213
1627935000000|2021-08-02 20:10:00|1814.32|1813.82|1813.72|1813.22|1814.64|1814.2|1813.51|1813.01|306
1627935300000|2021-08-02 20:15:00|1813.73|1813.23|1814.14|1813.64|1814.22|1813.74|1813.35|1812.85|313
1627935600000|2021-08-02 20:20:00|1814.15|1813.65|1813.94|1813.44|1814.47|1814.05|1813.89|1813.39|313
1627935900000|2021-08-02 20:25:00|1813.92|1813.42|1813.62|1813.12|1813.94|1813.44|1813.55|1813.05|168
1627936200000|2021-08-02 20:30:00|1813.63|1813.13|1813.53|1813.03|1813.86|1813.36|1813.13|1812.63|327
1627936500000|2021-08-02 20:35:00|1813.59|1813.09|1813.3|1812.8|1813.59|1813.09|1813.16|1812.66|152
1627936800000|2021-08-02 20:40:00|1813.32|1812.82|1813.37|1812.87|1813.59|1813.09|1813.18|1812.68|191
1627937100000|2021-08-02 20:45:00|1813.39|1812.89|1813.14|1812.64|1813.63|1813.13|1813.09|1812.59|210
1627937400000|2021-08-02 20:50:00|1813.13|1812.63|1813.52|1813.02|1813.78|1813.28|1813|1812.5|240
1627937700000|2021-08-02 20:55:00|1813.54|1813.04|1814.17|1813.67|1814.17|1813.67|1813.42|1812.92|216
1627941600000|2021-08-02 22:00:00|1813.5|1813|1813.82|1813.32|1813.87|1813.41|1813.32|1812.82|262
1627941900000|2021-08-02 22:05:00|1813.84|1813.34|1813.75|1813.45|1814.08|1813.68|1813.62|1813.12|203
1627942200000|2021-08-02 22:10:00|1813.83|1813.33|1813.65|1813.15|1813.87|1813.49|1813.5|1813.05|161
1627942500000|2021-08-02 22:15:00|1813.63|1813.13|1813.58|1813.08|1813.72|1813.22|1813.36|1812.97|161
1627942800000|2021-08-02 22:20:00|1813.59|1813.09|1813.51|1813.01|1813.64|1813.23|1813.44|1812.94|136
1627943100000|2021-08-02 22:25:00|1813.49|1812.99|1813.53|1813.03|1813.56|1813.06|1813.25|1812.75|126
1627943400000|2021-08-02 22:30:00|1813.55|1813.05|1813.49|1812.99|1813.67|1813.17|1813.44|1812.94|158
1627943700000|2021-08-02 22:35:00|1813.47|1812.97|1813.48|1812.98|1813.67|1813.17|1813.47|1812.97|104
1627944000000|2021-08-02 22:40:00|1813.49|1812.99|1813.52|1813.02|1813.69|1813.19|1813.49|1812.99|94
1627944300000|2021-08-02 22:45:00|1813.51|1813.01|1813.5|1813|1813.7|1813.2|1813.49|1812.99|147
1627944600000|2021-08-02 22:50:00|1813.49|1812.99|1813.66|1813.16|1813.71|1813.21|1813.48|1812.98|124
1627944900000|2021-08-02 22:55:00|1813.58|1813.08|1813.3|1812.8|1813.61|1813.11|1813.11|1812.61|134
1627945200000|2021-08-02 23:00:00|1813.28|1812.78|1812.69|1812.19|1813.3|1812.8|1812.67|1812.19|204
1627945500000|2021-08-02 23:05:00|1812.68|1812.18|1813.14|1812.64|1813.26|1812.79|1812.68|1812.18|161
1627945800000|2021-08-02 23:10:00|1813.12|1812.62|1812.96|1812.46|1813.15|1812.65|1812.92|1812.42|125
1627946100000|2021-08-02 23:15:00|1812.93|1812.43|1812.97|1812.47|1813.12|1812.65|1812.86|1812.36|93
1627946400000|2021-08-02 23:20:00|1812.94|1812.44|1813.29|1812.79|1813.3|1812.8|1812.94|1812.44|101
1627946700000|2021-08-02 23:25:00|1813.3|1812.8|1813.38|1812.88|1813.43|1813.05|1813.28|1812.78|111
1627947000000|2021-08-02 23:30:00|1813.37|1812.87|1813.38|1812.88|1813.41|1813|1813.11|1812.75|128
1627947300000|2021-08-02 23:35:00|1813.36|1812.86|1813.45|1812.95|1813.51|1813.01|1813.08|1812.58|166
1627947600000|2021-08-02 23:40:00|1813.49|1812.99|1813.07|1812.57|1813.53|1813.03|1812.92|1812.49|186
1627947900000|2021-08-02 23:45:00|1813.08|1812.58|1813.14|1812.64|1813.44|1812.94|1812.99|1812.49|186
1627948200000|2021-08-02 23:50:00|1813.16|1812.66|1812.96|1812.46|1813.26|1812.76|1812.95|1812.45|175
1627948500000|2021-08-02 23:55:00|1812.95|1812.45|1812.84|1812.34|1813.09|1812.69|1812.79|1812.29|204
1627948800000|2021-08-03 00:00:00|1812.99|1812.49|1813.05|1812.55|1813.18|1812.68|1812.68|1812.19|375
1627949100000|2021-08-03 00:05:00|1813.04|1812.54|1813.29|1812.79|1813.33|1812.92|1812.69|1812.23|341
1627949400000|2021-08-03 00:10:00|1813.34|1812.84|1813.51|1813.01|1814.25|1813.75|1813.3|1812.8|298
1627949700000|2021-08-03 00:15:00|1813.5|1813|1812.4|1811.9|1813.5|1813|1812.18|1811.68|384
1627950000000|2021-08-03 00:20:00|1812.41|1811.91|1812.37|1811.87|1812.49|1811.99|1812.05|1811.55|312
1627950300000|2021-08-03 00:25:00|1812.35|1811.85|1812.36|1811.86|1812.69|1812.19|1812.25|1811.75|265
1627950600000|2021-08-03 00:30:00|1812.35|1811.85|1811.79|1811.29|1812.38|1811.89|1811.52|1811.18|287
1627950900000|2021-08-03 00:35:00|1811.81|1811.31|1811.97|1811.47|1812.22|1811.86|1811.66|1811.17|283
1627951200000|2021-08-03 00:40:00|1812|1811.5|1812.28|1811.78|1812.36|1811.86|1811.87|1811.37|184
1627951500000|2021-08-03 00:45:00|1812.25|1811.75|1811.97|1811.47|1812.39|1811.96|1811.89|1811.39|226
1627951800000|2021-08-03 00:50:00|1811.99|1811.49|1811.65|1811.15|1812.09|1811.59|1811.44|1811.06|361
1627952100000|2021-08-03 00:55:00|1811.64|1811.14|1811.69|1811.19|1811.86|1811.36|1811.25|1810.86|373
1627952400000|2021-08-03 01:00:00|1811.7|1811.2|1812.06|1811.56|1812.77|1812.35|1811.55|1811.17|979
1627952700000|2021-08-03 01:05:00|1812|1811.5|1811.19|1810.69|1812.04|1811.54|1810.53|1810.15|841
1627953000000|2021-08-03 01:10:00|1811.18|1810.68|1810.88|1810.38|1811.34|1810.94|1810.58|1810.08|598
1627953300000|2021-08-03 01:15:00|1810.89|1810.39|1810.69|1810.19|1811.11|1810.64|1810.26|1809.76|801
1627953600000|2021-08-03 01:20:00|1810.68|1810.18|1810.35|1810.05|1811.23|1810.82|1810.22|1809.79|535
1627953900000|2021-08-03 01:25:00|1810.45|1809.95|1810.21|1809.71|1810.93|1810.43|1809.94|1809.53|499
1627954200000|2021-08-03 01:30:00|1810.2|1809.7|1810.45|1809.95|1810.48|1809.98|1809.7|1809.29|625
1627954500000|2021-08-03 01:35:00|1810.46|1809.96|1811.41|1810.91|1811.45|1811.06|1810.27|1809.77|639
1627954800000|2021-08-03 01:40:00|1811.36|1810.86|1811.88|1811.38|1812.13|1811.64|1811.31|1810.81|545
1627955100000|2021-08-03 01:45:00|1811.9|1811.4|1811.39|1810.89|1811.97|1811.57|1811.27|1810.77|450
1627955400000|2021-08-03 01:50:00|1811.38|1810.88|1812.57|1812.07|1812.7|1812.23|1811.13|1810.78|564
1627955700000|2021-08-03 01:55:00|1812.52|1812.02|1812.69|1812.19|1813.15|1812.72|1812.42|1811.98|472
1627956000000|2021-08-03 02:00:00|1812.7|1812.2|1813.39|1812.89|1813.39|1812.89|1812.37|1811.87|644
1627956300000|2021-08-03 02:05:00|1813.43|1812.93|1813.02|1812.52|1813.92|1813.42|1812.85|1812.35|574
1627956600000|2021-08-03 02:10:00|1813.03|1812.53|1812.62|1812.12|1813.16|1812.66|1812.4|1811.99|408
1627956900000|2021-08-03 02:15:00|1812.6|1812.1|1812.24|1811.74|1812.65|1812.15|1811.98|1811.48|256
1627957200000|2021-08-03 02:20:00|1812.25|1811.75|1812.09|1811.59|1812.3|1811.8|1811.96|1811.46|304
1627957500000|2021-08-03 02:25:00|1812.1|1811.6|1812.13|1811.63|1812.21|1811.71|1811.85|1811.35|288
1627957800000|2021-08-03 02:30:00|1812.12|1811.62|1811.36|1810.86|1812.12|1811.67|1811.19|1810.69|517
1627958100000|2021-08-03 02:35:00|1811.37|1810.87|1811.36|1810.86|1811.47|1810.97|1810.74|1810.39|503
1627958400000|2021-08-03 02:40:00|1811.32|1810.82|1811.49|1810.99|1811.58|1811.2|1811.1|1810.66|475
1627958700000|2021-08-03 02:45:00|1811.57|1811.07|1812.07|1811.57|1812.09|1811.59|1811.4|1810.9|425
1627959000000|2021-08-03 02:50:00|1812.08|1811.58|1811.65|1811.15|1812.52|1812.02|1811.64|1811.14|385
1627959300000|2021-08-03 02:55:00|1811.7|1811.2|1811.42|1810.92|1811.73|1811.33|1810.93|1810.43|392
1627959600000|2021-08-03 03:00:00|1811.4|1810.9|1811.06|1810.56|1811.51|1811.01|1810.53|1810.03|562
1627959900000|2021-08-03 03:05:00|1811.07|1810.57|1810.64|1810.14|1811.07|1810.57|1810.52|1810.12|499
1627960200000|2021-08-03 03:10:00|1810.62|1810.12|1810.53|1810.03|1810.98|1810.48|1810.46|1809.96|380
1627960500000|2021-08-03 03:15:00|1810.55|1810.05|1810.81|1810.31|1810.85|1810.35|1809.95|1809.45|570
1627960800000|2021-08-03 03:20:00|1810.8|1810.3|1811.52|1811.02|1811.73|1811.24|1810.8|1810.3|465
1627961100000|2021-08-03 03:25:00|1811.54|1811.04|1811.3|1810.8|1811.57|1811.07|1811.18|1810.68|325
1627961400000|2021-08-03 03:30:00|1811.31|1810.81|1810.33|1809.83|1811.37|1810.87|1810.24|1809.78|344
1627961700000|2021-08-03 03:35:00|1810.34|1809.84|1810.92|1810.42|1810.98|1810.48|1810.06|1809.56|266
1627962000000|2021-08-03 03:40:00|1810.91|1810.41|1811.57|1811.07|1811.63|1811.2|1810.84|1810.34|246
1627962300000|2021-08-03 03:45:00|1811.56|1811.06|1811.37|1810.87|1811.6|1811.1|1811.3|1810.8|186
1627962600000|2021-08-03 03:50:00|1811.41|1810.91|1811.35|1810.85|1811.5|1811|1811.22|1810.72|114
1627962900000|2021-08-03 03:55:00|1811.34|1810.84|1811.19|1810.69|1811.97|1811.55|1810.97|1810.47|351
1627963200000|2021-08-03 04:00:00|1811.13|1810.63|1811.57|1811.07|1811.65|1811.15|1810.95|1810.54|298
1627963500000|2021-08-03 04:05:00|1811.58|1811.08|1811.49|1810.99|1811.67|1811.17|1811.44|1810.94|227
1627963800000|2021-08-03 04:10:00|1811.48|1810.98|1811.89|1811.39|1811.97|1811.58|1811.34|1810.84|205
1627964100000|2021-08-03 04:15:00|1811.9|1811.4|1812.07|1811.57|1812.29|1811.79|1811.74|1811.33|310
1627964400000|2021-08-03 04:20:00|1812.08|1811.58|1812.14|1811.64|1812.69|1812.19|1811.88|1811.45|392
1627964700000|2021-08-03 04:25:00|1812.13|1811.63|1811.91|1811.41|1812.48|1811.98|1811.87|1811.37|286
1627965000000|2021-08-03 04:30:00|1811.89|1811.39|1811.61|1811.11|1812.15|1811.65|1811.53|1811.03|770
1627965300000|2021-08-03 04:35:00|1811.58|1811.08|1812.24|1811.74|1812.81|1812.31|1811.46|1810.96|553
1627965600000|2021-08-03 04:40:00|1812.25|1811.75|1812.39|1811.89|1812.67|1812.25|1812.09|1811.59|350
1627965900000|2021-08-03 04:45:00|1812.4|1811.9|1812.41|1811.91|1812.56|1812.14|1812.3|1811.8|281
1627966200000|2021-08-03 04:50:00|1812.42|1811.92|1812.54|1812.04|1812.83|1812.33|1812.35|1811.85|253
1627966500000|2021-08-03 04:55:00|1812.56|1812.06|1812.17|1811.67|1812.63|1812.13|1812.14|1811.65|265
1627966800000|2021-08-03 05:00:00|1812.12|1811.62|1811.77|1811.27|1812.13|1811.7|1811.69|1811.24|396
1627967100000|2021-08-03 05:05:00|1811.74|1811.24|1810.87|1810.37|1811.74|1811.26|1810.81|1810.31|386
1627967400000|2021-08-03 05:10:00|1810.85|1810.35|1810.66|1810.16|1810.94|1810.53|1810.47|1810.04|356
1627967700000|2021-08-03 05:15:00|1810.65|1810.15|1810.69|1810.19|1810.98|1810.55|1810.56|1810.06|426
1627968000000|2021-08-03 05:20:00|1810.67|1810.17|1810.98|1810.48|1811.02|1810.62|1810.63|1810.13|285
1627968300000|2021-08-03 05:25:00|1810.97|1810.47|1811.04|1810.54|1811.06|1810.65|1810.81|1810.31|269
1627968600000|2021-08-03 05:30:00|1811.05|1810.55|1811.26|1810.76|1812.34|1811.93|1810.28|1809.78|821
1627968900000|2021-08-03 05:35:00|1811.27|1810.77|1811.1|1810.6|1811.5|1811.01|1810.65|1810.15|492
1627969200000|2021-08-03 05:40:00|1811.08|1810.58|1811.28|1810.78|1811.3|1810.88|1810.74|1810.24|410
1627969500000|2021-08-03 05:45:00|1811.27|1810.77|1811.45|1810.95|1811.78|1811.28|1811.04|1810.57|372
1627969800000|2021-08-03 05:50:00|1811.43|1810.93|1811.07|1810.57|1811.45|1810.96|1810.85|1810.45|480
1627970100000|2021-08-03 05:55:00|1811.08|1810.58|1811.61|1811.11|1811.68|1811.18|1810.9|1810.47|373
1627970400000|2021-08-03 06:00:00|1811.56|1811.06|1811.38|1810.88|1811.81|1811.39|1811.04|1810.54|535
1627970700000|2021-08-03 06:05:00|1811.37|1810.87|1811.09|1810.59|1811.5|1811|1810.74|1810.31|560
1627971000000|2021-08-03 06:10:00|1811.15|1810.65|1810.56|1810.26|1811.28|1810.78|1810.52|1810.14|544
1627971300000|2021-08-03 06:15:00|1810.61|1810.11|1810.41|1809.91|1811.23|1810.73|1810.26|1809.86|671
1627971600000|2021-08-03 06:20:00|1810.43|1809.93|1808.8|1808.3|1810.55|1810.06|1808.73|1808.24|798
1627971900000|2021-08-03 06:25:00|1808.81|1808.31|1809.53|1809.03|1809.89|1809.49|1808.7|1808.21|774
1627972200000|2021-08-03 06:30:00|1809.55|1809.05|1809.29|1808.79|1809.59|1809.09|1808.53|1808.05|710
1627972500000|2021-08-03 06:35:00|1809.28|1808.78|1809.06|1808.56|1809.47|1808.97|1808.84|1808.35|627
1627972800000|2021-08-03 06:40:00|1809.08|1808.58|1809.2|1808.7|1809.44|1808.98|1808.88|1808.38|692
1627973100000|2021-08-03 06:45:00|1809.19|1808.69|1809.25|1808.75|1809.5|1809.11|1808.81|1808.34|642
1627973400000|2021-08-03 06:50:00|1809.24|1808.74|1810.12|1809.82|1810.25|1809.83|1808.97|1808.57|621
1627973700000|2021-08-03 06:55:00|1810.09|1809.79|1809.36|1808.86|1810.47|1809.98|1809.09|1808.72|722
1627974000000|2021-08-03 07:00:00|1809.35|1808.85|1810.22|1809.72|1810.28|1809.85|1809.18|1808.83|739
1627974300000|2021-08-03 07:05:00|1810.23|1809.73|1809.96|1809.66|1810.23|1809.73|1809.57|1809.07|616
1627974600000|2021-08-03 07:10:00|1809.95|1809.65|1809.96|1809.66|1810.25|1809.86|1809.71|1809.31|565
1627974900000|2021-08-03 07:15:00|1810.07|1809.57|1810.42|1810.12|1810.89|1810.39|1809.7|1809.31|603
1627975200000|2021-08-03 07:20:00|1810.4|1810.1|1811.38|1810.88|1812.16|1811.73|1810.2|1809.77|765
1627975500000|2021-08-03 07:25:00|1811.39|1810.89|1811.07|1810.57|1811.97|1811.57|1810.83|1810.41|682
1627975800000|2021-08-03 07:30:00|1811.14|1810.64|1809.89|1809.59|1811.23|1810.84|1809.28|1808.94|800
1627976100000|2021-08-03 07:35:00|1809.87|1809.57|1809.67|1809.37|1810.21|1809.85|1809.26|1808.9|894
1627976400000|2021-08-03 07:40:00|1809.7|1809.4|1810.87|1810.37|1810.91|1810.54|1809.6|1809.21|791
1627976700000|2021-08-03 07:45:00|1810.86|1810.36|1810.29|1809.99|1811.3|1810.87|1810.29|1809.91|822
1627977000000|2021-08-03 07:50:00|1810.33|1810.03|1809.94|1809.64|1810.57|1810.16|1809.74|1809.34|665
1627977300000|2021-08-03 07:55:00|1809.96|1809.66|1809.95|1809.65|1810.21|1809.79|1809.54|1809.13|492
1627977600000|2021-08-03 08:00:00|1809.89|1809.59|1809.39|1808.89|1809.99|1809.66|1809.13|1808.74|657
1627977900000|2021-08-03 08:05:00|1809.4|1808.9|1809.56|1809.06|1809.76|1809.34|1809.26|1808.85|538
1627978200000|2021-08-03 08:10:00|1809.55|1809.05|1810.47|1809.97|1810.62|1810.12|1809.49|1809.05|598
1627978500000|2021-08-03 08:15:00|1810.44|1809.94|1809.74|1809.44|1810.45|1810.05|1809.41|1809.01|503
1627978800000|2021-08-03 08:20:00|1809.71|1809.41|1811.02|1810.52|1811.02|1810.63|1809.52|1809.22|599
1627979100000|2021-08-03 08:25:00|1811.03|1810.53|1810.73|1810.23|1811.12|1810.64|1810.51|1810.11|530
1627979400000|2021-08-03 08:30:00|1810.72|1810.22|1810.41|1810.11|1810.83|1810.43|1810.35|1809.95|517
1627979700000|2021-08-03 08:35:00|1810.42|1810.12|1811.27|1810.77|1811.47|1811.02|1810.38|1810.05|586
1627980000000|2021-08-03 08:40:00|1811.3|1810.8|1812.11|1811.61|1812.4|1811.98|1811.27|1810.77|563
1627980300000|2021-08-03 08:45:00|1812.08|1811.58|1811.67|1811.17|1812.14|1811.73|1811.43|1811.02|684
1627980600000|2021-08-03 08:50:00|1811.65|1811.15|1811.9|1811.4|1812.28|1811.84|1811.34|1810.95|686
1627980900000|2021-08-03 08:55:00|1811.89|1811.39|1811.13|1810.63|1812.15|1811.65|1810.98|1810.62|672
1627981200000|2021-08-03 09:00:00|1811.08|1810.58|1810.97|1810.47|1811.16|1810.71|1810.6|1810.1|762
1627981500000|2021-08-03 09:05:00|1810.96|1810.46|1810.37|1809.87|1810.97|1810.47|1810.22|1809.76|520
1627981800000|2021-08-03 09:10:00|1810.36|1809.86|1809.83|1809.53|1810.4|1810.07|1809.48|1809.09|665
1627982100000|2021-08-03 09:15:00|1809.79|1809.49|1809.27|1808.77|1810.05|1809.63|1809.17|1808.76|536
1627982400000|2021-08-03 09:20:00|1809.26|1808.76|1809.25|1808.75|1809.5|1809.02|1808.87|1808.41|413
1627982700000|2021-08-03 09:25:00|1809.26|1808.76|1809.82|1809.32|1809.87|1809.44|1809.03|1808.65|336
1627983000000|2021-08-03 09:30:00|1809.6|1809.3|1809.56|1809.06|1809.96|1809.57|1809.34|1808.93|397
1627983300000|2021-08-03 09:35:00|1809.57|1809.07|1809.52|1809.02|1809.76|1809.34|1808.92|1808.48|607
1627983600000|2021-08-03 09:40:00|1809.57|1809.07|1809.79|1809.29|1809.87|1809.51|1808.7|1808.4|589
1627983900000|2021-08-03 09:45:00|1809.82|1809.32|1809.9|1809.6|1810.09|1809.67|1809.37|1808.98|490
1627984200000|2021-08-03 09:50:00|1810|1809.5|1810.69|1810.19|1810.79|1810.37|1809.69|1809.29|499
1627984500000|2021-08-03 09:55:00|1810.67|1810.17|1810.69|1810.19|1810.79|1810.38|1810.41|1810.02|400
1627984800000|2021-08-03 10:00:00|1810.72|1810.22|1810.78|1810.48|1810.88|1810.48|1809.88|1809.38|479
1627985100000|2021-08-03 10:05:00|1810.88|1810.38|1810.97|1810.47|1811.07|1810.72|1810.42|1810.07|514
1627985400000|2021-08-03 10:10:00|1810.95|1810.45|1811.22|1810.92|1811.47|1811.09|1810.44|1809.96|513
1627985700000|2021-08-03 10:15:00|1811.23|1810.93|1810.9|1810.4|1811.71|1811.27|1810.58|1810.17|524
1627986000000|2021-08-03 10:20:00|1810.89|1810.39|1811.3|1810.8|1811.34|1810.93|1810.57|1810.19|436
1627986300000|2021-08-03 10:25:00|1811.29|1810.79|1811.7|1811.2|1811.81|1811.42|1810.87|1810.45|420
1627986600000|2021-08-03 10:30:00|1811.69|1811.19|1811.49|1810.99|1811.74|1811.29|1811.2|1810.74|490
1627986900000|2021-08-03 10:35:00|1811.5|1811|1810.79|1810.29|1811.58|1811.19|1810.53|1810.12|509
1627987200000|2021-08-03 10:40:00|1810.78|1810.28|1810.41|1809.91|1810.89|1810.51|1810.09|1809.72|411
1627987500000|2021-08-03 10:45:00|1810.42|1809.92|1810.38|1809.88|1810.57|1810.18|1810.02|1809.64|527
1627987800000|2021-08-03 10:50:00|1810.37|1809.87|1811.21|1810.71|1811.37|1810.92|1810.08|1809.65|633
1627988100000|2021-08-03 10:55:00|1811.2|1810.7|1811.3|1810.8|1811.6|1811.2|1810.87|1810.49|549
1627988400000|2021-08-03 11:00:00|1811.29|1810.79|1810.98|1810.48|1811.34|1810.92|1810.79|1810.3|696
1627988700000|2021-08-03 11:05:00|1811.01|1810.51|1810.41|1809.91|1811.01|1810.55|1810.33|1809.87|493
1627989000000|2021-08-03 11:10:00|1810.4|1809.9|1809.66|1809.16|1810.45|1810|1809.32|1808.89|556
1627989300000|2021-08-03 11:15:00|1809.65|1809.15|1810.06|1809.76|1810.18|1809.8|1809.47|1809.06|408
1627989600000|2021-08-03 11:20:00|1810.05|1809.75|1810.45|1809.95|1810.56|1810.22|1810.01|1809.65|470
1627989900000|2021-08-03 11:25:00|1810.46|1809.96|1810.63|1810.13|1810.78|1810.34|1810.21|1809.8|464
1627990200000|2021-08-03 11:30:00|1810.62|1810.12|1811.1|1810.6|1811.27|1810.85|1810.42|1810.03|480
1627990500000|2021-08-03 11:35:00|1811.09|1810.59|1810.54|1810.04|1811.13|1810.7|1810.3|1809.88|381
1627990800000|2021-08-03 11:40:00|1810.52|1810.02|1810.67|1810.37|1810.91|1810.57|1810.41|1810.01|469
1627991100000|2021-08-03 11:45:00|1810.68|1810.38|1809.93|1809.63|1810.76|1810.39|1809.8|1809.39|547
1627991400000|2021-08-03 11:50:00|1809.89|1809.59|1810.54|1810.04|1810.79|1810.36|1809.51|1809.08|618
1627991700000|2021-08-03 11:55:00|1810.53|1810.03|1810.45|1809.95|1810.74|1810.4|1810.3|1809.9|516
1627992000000|2021-08-03 12:00:00|1810.44|1809.94|1810.46|1809.96|1811.96|1811.55|1810.1|1809.68|911
1627992300000|2021-08-03 12:05:00|1810.47|1809.97|1810.92|1810.62|1811.62|1811.12|1810.31|1809.81|777
1627992600000|2021-08-03 12:10:00|1810.91|1810.61|1808.9|1808.6|1810.97|1810.61|1808.63|1808.33|1014
1627992900000|2021-08-03 12:15:00|1808.83|1808.53|1809.5|1809.2|1810.4|1809.9|1807.9|1807.6|1159
1627993200000|2021-08-03 12:20:00|1809.47|1809.17|1808.76|1808.26|1810.44|1810|1807.99|1807.53|1384
1627993500000|2021-08-03 12:25:00|1808.74|1808.24|1807.65|1807.15|1809.04|1808.54|1807.54|1807.15|1199
1627993800000|2021-08-03 12:30:00|1807.66|1807.16|1808.66|1808.16|1809.44|1809|1807.51|1807.12|1057
1627994100000|2021-08-03 12:35:00|1808.65|1808.15|1807.87|1807.37|1809.02|1808.64|1807.29|1806.97|1028
1627994400000|2021-08-03 12:40:00|1807.89|1807.39|1809.99|1809.49|1810.17|1809.67|1807.51|1807.2|1106
1627994700000|2021-08-03 12:45:00|1810|1809.5|1811.33|1811.03|1811.8|1811.37|1809.98|1809.48|1145
1627995000000|2021-08-03 12:50:00|1811.32|1811.02|1813.23|1812.73|1813.49|1812.99|1811.22|1810.85|1183
1627995300000|2021-08-03 12:55:00|1813.24|1812.74|1812.98|1812.48|1813.79|1813.38|1812|1811.51|1272
1627995600000|2021-08-03 13:00:00|1813.03|1812.53|1812|1811.5|1813.03|1812.7|1811.88|1811.41|1364
1627995900000|2021-08-03 13:05:00|1812.05|1811.55|1811.06|1810.76|1812.53|1812.04|1810.61|1810.2|1148
1627996200000|2021-08-03 13:10:00|1811.07|1810.77|1812.16|1811.66|1812.44|1812.02|1810.66|1810.16|997
1627996500000|2021-08-03 13:15:00|1812.18|1811.68|1812.32|1812.02|1812.84|1812.41|1811.44|1811.05|1034
1627996800000|2021-08-03 13:20:00|1812.28|1811.98|1812.04|1811.54|1812.78|1812.28|1811.16|1810.71|1062
1627997100000|2021-08-03 13:25:00|1812.05|1811.55|1811.06|1810.76|1812.18|1811.76|1810.97|1810.56|830
1627997400000|2021-08-03 13:30:00|1811.09|1810.79|1811.64|1811.14|1812.16|1811.72|1809.85|1809.44|1329
1627997700000|2021-08-03 13:35:00|1811.61|1811.11|1813.12|1812.62|1813.17|1812.74|1810.25|1809.75|1364
1627998000000|2021-08-03 13:40:00|1813.1|1812.6|1813.11|1812.61|1813.5|1813|1812.31|1811.81|1312
1627998300000|2021-08-03 13:45:00|1813.1|1812.6|1814.32|1814.02|1814.56|1814.15|1812.54|1812.21|1426
1627998600000|2021-08-03 13:50:00|1814.35|1814.05|1813.79|1813.29|1815.34|1814.93|1813.29|1812.96|1496
1627998900000|2021-08-03 13:55:00|1813.77|1813.27|1814.09|1813.59|1815.05|1814.65|1813.08|1812.67|1253
1627999200000|2021-08-03 14:00:00|1814.19|1813.69|1812.85|1812.35|1814.67|1814.17|1812.62|1812.22|1536
1627999500000|2021-08-03 14:05:00|1812.89|1812.39|1812.41|1811.91|1813.24|1812.74|1811.5|1811|1292
1627999800000|2021-08-03 14:10:00|1812.4|1811.9|1812.9|1812.4|1813.92|1813.47|1812.22|1811.72|1236
1628000100000|2021-08-03 14:15:00|1812.91|1812.41|1812.68|1812.18|1813.44|1812.98|1812.02|1811.52|1409
1628000400000|2021-08-03 14:20:00|1812.66|1812.16|1811.37|1810.87|1812.82|1812.44|1810.73|1810.28|1245
1628000700000|2021-08-03 14:25:00|1811.38|1810.88|1811.46|1810.96|1811.9|1811.4|1810.1|1809.72|981
1628001000000|2021-08-03 14:30:00|1811.47|1810.97|1810.51|1810.01|1811.5|1811|1810.19|1809.78|1010
1628001300000|2021-08-03 14:35:00|1810.5|1810|1810.44|1809.94|1811.21|1810.71|1810.29|1809.91|1159
1628001600000|2021-08-03 14:40:00|1810.47|1809.97|1810.37|1809.87|1810.78|1810.28|1809.47|1809.17|1112
1628001900000|2021-08-03 14:45:00|1810.38|1809.88|1811.31|1810.81|1811.31|1810.81|1810.03|1809.53|970
1628002200000|2021-08-03 14:50:00|1811.28|1810.78|1811.3|1810.8|1811.75|1811.3|1810.86|1810.4|1118
1628002500000|2021-08-03 14:55:00|1811.29|1810.79|1811.73|1811.23|1811.74|1811.35|1811.06|1810.63|1019
1628002800000|2021-08-03 15:00:00|1811.76|1811.26|1810.69|1810.19|1812.23|1811.8|1810.61|1810.11|1029
1628003100000|2021-08-03 15:05:00|1810.7|1810.2|1810.46|1809.96|1811.49|1810.99|1810.11|1809.61|1002
1628003400000|2021-08-03 15:10:00|1810.39|1809.89|1809.2|1808.7|1810.41|1809.91|1809.05|1808.64|972
1628003700000|2021-08-03 15:15:00|1809.22|1808.72|1810|1809.5|1810.48|1809.98|1808.95|1808.5|1012
1628004000000|2021-08-03 15:20:00|1810.01|1809.51|1811.13|1810.63|1811.53|1811.07|1809.9|1809.4|864
1628004300000|2021-08-03 15:25:00|1811.14|1810.64|1811.16|1810.66|1811.67|1811.17|1811.04|1810.54|725
1628004600000|2021-08-03 15:30:00|1811.18|1810.68|1809.89|1809.39|1811.41|1810.91|1809.86|1809.36|648
1628004900000|2021-08-03 15:35:00|1809.88|1809.38|1810.52|1810.02|1810.81|1810.31|1809.75|1809.36|687
1628005200000|2021-08-03 15:40:00|1810.53|1810.03|1809.98|1809.48|1810.9|1810.4|1809.93|1809.47|622
1628005500000|2021-08-03 15:45:00|1809.99|1809.49|1809.57|1809.07|1810.48|1809.98|1809.51|1809.01|674
1628005800000|2021-08-03 15:50:00|1809.56|1809.06|1809.51|1809.01|1809.56|1809.06|1809.08|1808.58|649
1628006100000|2021-08-03 15:55:00|1809.48|1808.98|1809.63|1809.13|1810.19|1809.76|1809.48|1808.98|674
1628006400000|2021-08-03 16:00:00|1809.67|1809.17|1810.64|1810.14|1810.68|1810.26|1809.09|1808.59|803
1628006700000|2021-08-03 16:05:00|1810.65|1810.15|1810.56|1810.06|1810.72|1810.27|1810.16|1809.66|676
1628007000000|2021-08-03 16:10:00|1810.57|1810.07|1810.39|1809.89|1810.99|1810.49|1810.35|1809.85|433
1628007300000|2021-08-03 16:15:00|1810.38|1809.88|1810.35|1809.85|1810.57|1810.07|1809.91|1809.41|440
1628007600000|2021-08-03 16:20:00|1810.36|1809.86|1810.32|1809.82|1810.84|1810.34|1810.22|1809.72|527
1628007900000|2021-08-03 16:25:00|1810.33|1809.83|1810.89|1810.39|1811.02|1810.52|1810.16|1809.66|475
1628008200000|2021-08-03 16:30:00|1810.88|1810.38|1810.62|1810.12|1811.07|1810.57|1810.52|1810.02|365
1628008500000|2021-08-03 16:35:00|1810.63|1810.13|1810.67|1810.17|1810.78|1810.28|1810.45|1809.95|320
1628008800000|2021-08-03 16:40:00|1810.68|1810.18|1811.03|1810.53|1811.08|1810.68|1810.52|1810.02|355
1628009100000|2021-08-03 16:45:00|1811.04|1810.54|1810.56|1810.06|1811.29|1810.79|1810.31|1809.88|371
1628009400000|2021-08-03 16:50:00|1810.57|1810.07|1810.77|1810.27|1810.77|1810.27|1810.35|1809.85|242
1628009700000|2021-08-03 16:55:00|1810.76|1810.26|1811.13|1810.63|1811.38|1810.88|1810.76|1810.26|335
1628010000000|2021-08-03 17:00:00|1811.11|1810.61|1811.07|1810.57|1811.29|1810.79|1810.86|1810.36|314
1628010300000|2021-08-03 17:05:00|1811.08|1810.58|1811.26|1810.76|1811.38|1810.88|1810.95|1810.45|315
1628010600000|2021-08-03 17:10:00|1811.25|1810.75|1811.53|1811.03|1811.76|1811.26|1811.16|1810.66|364
1628010900000|2021-08-03 17:15:00|1811.52|1811.02|1811.32|1810.82|1811.64|1811.14|1811.1|1810.69|393
1628011200000|2021-08-03 17:20:00|1811.29|1810.79|1811.04|1810.54|1811.51|1811.01|1810.94|1810.44|428
1628011500000|2021-08-03 17:25:00|1811.02|1810.52|1811.68|1811.38|1811.94|1811.44|1810.59|1810.09|668
1628011800000|2021-08-03 17:30:00|1811.67|1811.37|1811.25|1810.75|1811.82|1811.38|1811.13|1810.63|443
1628012100000|2021-08-03 17:35:00|1811.26|1810.76|1811.62|1811.12|1811.63|1811.13|1811.24|1810.74|276
1628012400000|2021-08-03 17:40:00|1811.63|1811.13|1810.94|1810.44|1811.69|1811.19|1810.93|1810.43|280
1628012700000|2021-08-03 17:45:00|1810.93|1810.43|1811.08|1810.58|1811.23|1810.84|1810.82|1810.32|297
1628013000000|2021-08-03 17:50:00|1811.07|1810.57|1810.5|1810|1811.07|1810.57|1810.41|1809.91|360
1628013300000|2021-08-03 17:55:00|1810.51|1810.01|1810.43|1809.93|1810.67|1810.17|1810.38|1809.88|309
1628013600000|2021-08-03 18:00:00|1810.44|1809.94|1810.44|1809.94|1810.57|1810.16|1810.15|1809.66|467
1628013900000|2021-08-03 18:05:00|1810.45|1809.95|1810.67|1810.37|1810.85|1810.37|1810.3|1809.8|313
1628014200000|2021-08-03 18:10:00|1810.66|1810.36|1810.69|1810.19|1811.13|1810.63|1810.56|1810.07|273
1628014500000|2021-08-03 18:15:00|1810.68|1810.18|1811.04|1810.54|1811.27|1810.77|1810.48|1810.02|357
1628014800000|2021-08-03 18:20:00|1811.05|1810.55|1810.65|1810.15|1811.11|1810.61|1810.57|1810.1|277
1628015100000|2021-08-03 18:25:00|1810.66|1810.16|1810.52|1810.02|1811.06|1810.56|1810.45|1809.95|347
1628015400000|2021-08-03 18:30:00|1810.56|1810.06|1810.76|1810.26|1810.92|1810.42|1810.56|1810.06|242
1628015700000|2021-08-03 18:35:00|1810.68|1810.18|1810.45|1809.95|1810.71|1810.21|1810.37|1809.87|344
1628016000000|2021-08-03 18:40:00|1810.46|1809.96|1810.63|1810.13|1810.76|1810.26|1810.3|1809.8|383
1628016300000|2021-08-03 18:45:00|1810.62|1810.12|1810.35|1809.85|1810.68|1810.18|1810.3|1809.83|312
1628016600000|2021-08-03 18:50:00|1810.34|1809.84|1810.54|1810.04|1810.61|1810.19|1810.32|1809.83|198
1628016900000|2021-08-03 18:55:00|1810.55|1810.05|1810.32|1809.82|1810.55|1810.07|1810.16|1809.72|400
1628017200000|2021-08-03 19:00:00|1810.27|1809.77|1810.73|1810.23|1810.76|1810.26|1810.15|1809.65|345
1628017500000|2021-08-03 19:05:00|1810.72|1810.22|1810.81|1810.31|1810.99|1810.49|1810.6|1810.1|316
1628017800000|2021-08-03 19:10:00|1810.8|1810.3|1811.02|1810.72|1811.17|1810.79|1810.65|1810.21|363
1628018100000|2021-08-03 19:15:00|1811.07|1810.57|1811.02|1810.52|1811.22|1810.82|1810.91|1810.44|308
1628018400000|2021-08-03 19:20:00|1811.01|1810.51|1810.95|1810.45|1811.2|1810.83|1810.83|1810.42|247
1628018700000|2021-08-03 19:25:00|1810.94|1810.44|1811.21|1810.91|1811.33|1810.93|1810.94|1810.44|279
1628019000000|2021-08-03 19:30:00|1811.2|1810.9|1811.56|1811.06|1811.68|1811.25|1811.2|1810.79|377
1628019300000|2021-08-03 19:35:00|1811.55|1811.05|1811.46|1810.96|1811.71|1811.24|1811.35|1810.92|313
1628019600000|2021-08-03 19:40:00|1811.45|1810.95|1811.19|1810.69|1811.6|1811.16|1811.1|1810.67|298
1628019900000|2021-08-03 19:45:00|1811.2|1810.7|1811.23|1810.73|1811.27|1810.93|1810.94|1810.54|367
1628020200000|2021-08-03 19:50:00|1811.22|1810.72|1811.28|1810.78|1811.31|1810.93|1811.07|1810.66|310
1628020500000|2021-08-03 19:55:00|1811.15|1810.85|1811.5|1811.2|1811.68|1811.2|1810.89|1810.48|409
1628020800000|2021-08-03 20:00:00|1811.38|1811.08|1811.16|1810.66|1811.54|1811.15|1811.11|1810.63|249
1628021100000|2021-08-03 20:05:00|1811.15|1810.65|1810.94|1810.44|1811.15|1810.75|1810.83|1810.35|110
1628021400000|2021-08-03 20:10:00|1810.93|1810.43|1810.69|1810.19|1811|1810.5|1810.62|1810.18|182
1628021700000|2021-08-03 20:15:00|1810.74|1810.24|1810.88|1810.38|1811.06|1810.56|1810.62|1810.21|141
1628022000000|2021-08-03 20:20:00|1810.87|1810.37|1810.87|1810.37|1810.96|1810.46|1810.8|1810.3|88
1628022300000|2021-08-03 20:25:00|1810.86|1810.36|1810.86|1810.36|1810.92|1810.46|1810.75|1810.32|111
1628022600000|2021-08-03 20:30:00|1810.85|1810.35|1810.85|1810.35|1811.17|1810.67|1810.79|1810.29|145
1628022900000|2021-08-03 20:35:00|1810.86|1810.36|1810.67|1810.17|1810.86|1810.36|1810.64|1810.14|85
1628023200000|2021-08-03 20:40:00|1810.66|1810.16|1810.55|1810.05|1810.68|1810.18|1810.54|1810.04|84
1628023500000|2021-08-03 20:45:00|1810.52|1810.02|1810.74|1810.24|1810.76|1810.32|1810.35|1809.9|195
1628023800000|2021-08-03 20:50:00|1810.73|1810.23|1810.5|1810|1810.87|1810.37|1810.46|1809.96|183
1628024100000|2021-08-03 20:55:00|1810.48|1809.98|1810.88|1810.38|1810.9|1810.4|1810.43|1809.93|247
1628028000000|2021-08-03 22:00:00|1810.59|1810.09|1810.64|1810.14|1810.72|1810.22|1810.51|1810.01|153
1628028300000|2021-08-03 22:05:00|1810.68|1810.18|1810.46|1809.96|1810.79|1810.29|1810.44|1809.94|117
1628028600000|2021-08-03 22:10:00|1810.43|1809.93|1810.65|1810.15|1810.73|1810.23|1810.4|1809.93|120
1628028900000|2021-08-03 22:15:00|1810.64|1810.14|1810.76|1810.26|1810.87|1810.37|1810.57|1810.07|165
1628029200000|2021-08-03 22:20:00|1810.74|1810.24|1810.85|1810.35|1810.92|1810.42|1810.65|1810.15|167
1628029500000|2021-08-03 22:25:00|1810.84|1810.34|1811.04|1810.54|1811.14|1810.64|1810.82|1810.32|168
1628029800000|2021-08-03 22:30:00|1811.05|1810.55|1810.72|1810.22|1811.06|1810.56|1810.65|1810.15|100
1628030100000|2021-08-03 22:35:00|1810.71|1810.21|1810.66|1810.16|1810.77|1810.27|1810.59|1810.09|100
1628030400000|2021-08-03 22:40:00|1810.65|1810.15|1810.8|1810.3|1810.97|1810.47|1810.61|1810.11|122
1628030700000|2021-08-03 22:45:00|1810.79|1810.29|1810.77|1810.27|1810.96|1810.46|1810.72|1810.22|213
1628031000000|2021-08-03 22:50:00|1810.76|1810.26|1810.95|1810.45|1811.04|1810.54|1810.76|1810.26|115
1628031300000|2021-08-03 22:55:00|1810.94|1810.44|1811.02|1810.52|1811.07|1810.57|1810.74|1810.32|101
1628031600000|2021-08-03 23:00:00|1811.01|1810.51|1810.98|1810.48|1811.18|1810.68|1810.91|1810.41|149
1628031900000|2021-08-03 23:05:00|1810.99|1810.49|1811|1810.5|1811.06|1810.56|1810.95|1810.45|98
1628032200000|2021-08-03 23:10:00|1811.01|1810.51|1811.22|1810.72|1811.23|1810.79|1811|1810.5|129
1628032500000|2021-08-03 23:15:00|1811.21|1810.71|1811.2|1810.7|1811.22|1810.72|1811.03|1810.53|125
1628032800000|2021-08-03 23:20:00|1811.21|1810.71|1811.23|1810.73|1811.26|1810.76|1811.19|1810.69|72
1628033100000|2021-08-03 23:25:00|1811.22|1810.72|1811.04|1810.54|1811.27|1810.77|1811|1810.5|112
1628033400000|2021-08-03 23:30:00|1811.05|1810.55|1811.12|1810.62|1811.18|1810.68|1810.99|1810.49|97
1628033700000|2021-08-03 23:35:00|1811.13|1810.63|1811.24|1810.74|1811.28|1810.78|1811.06|1810.56|95
1628034000000|2021-08-03 23:40:00|1811.25|1810.75|1811.11|1810.61|1811.38|1810.88|1811.1|1810.6|134
1628034300000|2021-08-03 23:45:00|1811.12|1810.62|1811.14|1810.64|1811.18|1810.68|1811.08|1810.58|118
1628034600000|2021-08-03 23:50:00|1811.15|1810.65|1811.36|1810.86|1811.37|1810.87|1811.11|1810.61|107
1628034900000|2021-08-03 23:55:00|1811.35|1810.85|1811.47|1810.97|1811.55|1811.05|1811.33|1810.83|148
1628035200000|2021-08-04 00:00:00|1811.46|1810.96|1810.92|1810.42|1811.57|1811.07|1810.79|1810.34|309
1628035500000|2021-08-04 00:05:00|1810.93|1810.43|1810.55|1810.05|1810.93|1810.43|1810.25|1809.81|285
1628035800000|2021-08-04 00:10:00|1810.54|1810.04|1810.84|1810.34|1811.07|1810.57|1810.39|1809.98|237
1628036100000|2021-08-04 00:15:00|1810.91|1810.41|1811.18|1810.68|1811.3|1810.8|1810.73|1810.32|221
1628036400000|2021-08-04 00:20:00|1811.19|1810.69|1811.01|1810.51|1811.19|1810.71|1810.93|1810.43|147
1628036700000|2021-08-04 00:25:00|1811|1810.5|1810.78|1810.28|1811.01|1810.51|1810.68|1810.24|180
1628037000000|2021-08-04 00:30:00|1810.8|1810.3|1810.48|1809.98|1810.89|1810.39|1810.38|1809.88|153
1628037300000|2021-08-04 00:35:00|1810.47|1809.97|1810.41|1809.91|1810.51|1810.09|1810.19|1809.69|122
1628037600000|2021-08-04 00:40:00|1810.4|1809.9|1810.75|1810.25|1810.81|1810.31|1810.18|1809.71|240
1628037900000|2021-08-04 00:45:00|1810.73|1810.23|1810.35|1809.85|1810.78|1810.38|1810.31|1809.81|170
1628038200000|2021-08-04 00:50:00|1810.32|1809.82|1810.24|1809.74|1810.5|1810|1809.99|1809.58|286
1628038500000|2021-08-04 00:55:00|1810.18|1809.68|1810.74|1810.24|1810.76|1810.26|1810.17|1809.67|254
1628038800000|2021-08-04 01:00:00|1810.8|1810.3|1809.89|1809.39|1810.8|1810.3|1809.6|1809.1|767
1628039100000|2021-08-04 01:05:00|1809.92|1809.42|1810.29|1809.79|1810.64|1810.25|1809.92|1809.42|443
1628039400000|2021-08-04 01:10:00|1810.31|1809.81|1809.73|1809.23|1810.46|1809.96|1809.2|1808.78|509
1628039700000|2021-08-04 01:15:00|1809.76|1809.26|1809.99|1809.49|1810.1|1809.71|1809.61|1809.11|515
1628040000000|2021-08-04 01:20:00|1809.98|1809.48|1810.88|1810.38|1811.02|1810.52|1809.91|1809.41|390
1628040300000|2021-08-04 01:25:00|1810.9|1810.4|1810.99|1810.69|1811.2|1810.72|1810.42|1809.92|476
1628040600000|2021-08-04 01:30:00|1811.09|1810.59|1811.16|1810.66|1811.35|1810.92|1810.64|1810.23|577
1628040900000|2021-08-04 01:35:00|1811.14|1810.64|1811.34|1810.84|1811.36|1810.86|1810.83|1810.38|432
1628041200000|2021-08-04 01:40:00|1811.36|1810.86|1811.25|1810.75|1811.36|1810.86|1810.91|1810.52|408
1628041500000|2021-08-04 01:45:00|1811.26|1810.76|1811.53|1811.03|1811.54|1811.07|1811.12|1810.62|423
1628041800000|2021-08-04 01:50:00|1811.47|1810.97|1812.86|1812.36|1813.54|1813.04|1811.47|1810.97|790
1628042100000|2021-08-04 01:55:00|1812.9|1812.4|1813.24|1812.74|1813.65|1813.22|1812.66|1812.16|841
1628042400000|2021-08-04 02:00:00|1813.25|1812.75|1813.42|1812.92|1813.62|1813.12|1813.21|1812.71|711
1628042700000|2021-08-04 02:05:00|1813.46|1812.96|1812.81|1812.31|1813.58|1813.14|1812.78|1812.28|596
1628043000000|2021-08-04 02:10:00|1812.8|1812.3|1813.28|1812.78|1813.6|1813.1|1812.69|1812.27|508
1628043300000|2021-08-04 02:15:00|1813.27|1812.77|1813.72|1813.22|1813.93|1813.43|1813.09|1812.59|372
1628043600000|2021-08-04 02:20:00|1813.73|1813.23|1813.79|1813.29|1814.15|1813.65|1813.63|1813.13|318
1628043900000|2021-08-04 02:25:00|1813.8|1813.3|1813.37|1812.87|1814.16|1813.66|1813.37|1812.87|316
1628044200000|2021-08-04 02:30:00|1813.38|1812.88|1812.95|1812.45|1813.45|1812.98|1812.78|1812.28|435
1628044500000|2021-08-04 02:35:00|1812.94|1812.44|1813.1|1812.6|1813.27|1812.77|1812.76|1812.26|360
1628044800000|2021-08-04 02:40:00|1813.14|1812.64|1813.21|1812.71|1813.42|1812.92|1812.76|1812.44|338
1628045100000|2021-08-04 02:45:00|1813.22|1812.72|1813.09|1812.59|1813.33|1812.83|1812.53|1812.11|445
1628045400000|2021-08-04 02:50:00|1813.1|1812.6|1813.37|1812.87|1813.47|1813.09|1812.93|1812.53|367
1628045700000|2021-08-04 02:55:00|1813.39|1812.89|1814|1813.5|1814.08|1813.58|1813.33|1812.83|334
1628046000000|2021-08-04 03:00:00|1813.98|1813.48|1814.29|1813.79|1814.98|1814.59|1813.98|1813.48|611
1628046300000|2021-08-04 03:05:00|1814.3|1813.8|1814.6|1814.1|1814.67|1814.17|1814.27|1813.78|329
1628046600000|2021-08-04 03:10:00|1814.61|1814.11|1814.77|1814.27|1815.19|1814.7|1814.56|1814.11|466
1628046900000|2021-08-04 03:15:00|1814.78|1814.28|1814.6|1814.1|1815.02|1814.52|1814.52|1814.02|350
1628047200000|2021-08-04 03:20:00|1814.61|1814.11|1814.4|1813.9|1814.84|1814.34|1814.4|1813.9|340
1628047500000|2021-08-04 03:25:00|1814.42|1813.92|1814.2|1813.7|1814.86|1814.39|1814.1|1813.6|401
1628047800000|2021-08-04 03:30:00|1814.22|1813.72|1814.4|1813.9|1814.47|1813.97|1814.12|1813.67|219
1628048100000|2021-08-04 03:35:00|1814.37|1813.87|1814.21|1813.71|1814.43|1813.93|1814.18|1813.68|222
1628048400000|2021-08-04 03:40:00|1814.2|1813.7|1814.29|1813.79|1814.51|1814.01|1814.18|1813.68|196
1628048700000|2021-08-04 03:45:00|1814.28|1813.78|1814.22|1813.72|1814.54|1814.04|1814.18|1813.68|214
1628049000000|2021-08-04 03:50:00|1814.21|1813.71|1813.85|1813.35|1814.21|1813.71|1813.72|1813.22|204
1628049300000|2021-08-04 03:55:00|1813.86|1813.36|1813.5|1813|1814.02|1813.59|1813.44|1812.94|188
1628049600000|2021-08-04 04:00:00|1813.52|1813.02|1813.3|1812.8|1813.63|1813.19|1813.23|1812.75|222
1628049900000|2021-08-04 04:05:00|1813.29|1812.79|1813.26|1812.76|1813.35|1812.98|1813.14|1812.64|196
1628050200000|2021-08-04 04:10:00|1813.25|1812.75|1812.75|1812.25|1813.28|1812.78|1812.6|1812.13|223
1628050500000|2021-08-04 04:15:00|1812.72|1812.22|1812.81|1812.31|1812.82|1812.4|1812.52|1812.09|204
1628050800000|2021-08-04 04:20:00|1812.82|1812.32|1812.83|1812.33|1813.16|1812.67|1812.73|1812.31|160
1628051100000|2021-08-04 04:25:00|1812.84|1812.34|1812.72|1812.22|1813.07|1812.57|1812.63|1812.19|198
1628051400000|2021-08-04 04:30:00|1812.7|1812.2|1813.17|1812.67|1813.17|1812.77|1812.6|1812.2|293
1628051700000|2021-08-04 04:35:00|1813.11|1812.81|1812.95|1812.45|1813.19|1812.81|1812.93|1812.43|163
1628052000000|2021-08-04 04:40:00|1812.94|1812.44|1813.08|1812.58|1813.16|1812.66|1812.9|1812.44|144
1628052300000|2021-08-04 04:45:00|1813.09|1812.59|1812.74|1812.24|1813.11|1812.61|1812.73|1812.23|148
1628052600000|2021-08-04 04:50:00|1812.75|1812.25|1812.96|1812.46|1813.05|1812.55|1812.72|1812.22|198
1628052900000|2021-08-04 04:55:00|1812.97|1812.47|1812.73|1812.23|1813.09|1812.59|1812.65|1812.15|197
1628053200000|2021-08-04 05:00:00|1812.72|1812.22|1813.14|1812.64|1813.26|1812.86|1812.51|1812.09|201
1628053500000|2021-08-04 05:05:00|1813.13|1812.63|1813.21|1812.71|1813.33|1812.88|1813.04|1812.54|201
1628053800000|2021-08-04 05:10:00|1813.22|1812.72|1814.25|1813.75|1814.27|1813.86|1813.1|1812.6|297
1628054100000|2021-08-04 05:15:00|1814.26|1813.76|1813.89|1813.39|1814.34|1813.95|1813.8|1813.33|168
1628054400000|2021-08-04 05:20:00|1813.9|1813.4|1814.4|1813.9|1814.4|1813.9|1813.8|1813.34|189
1628054700000|2021-08-04 05:25:00|1814.38|1813.88|1813.83|1813.33|1814.62|1814.22|1813.69|1813.31|268
1628055000000|2021-08-04 05:30:00|1813.86|1813.36|1813.61|1813.11|1814.67|1814.17|1813.15|1812.67|551
1628055300000|2021-08-04 05:35:00|1813.65|1813.15|1813.25|1812.75|1813.76|1813.37|1812.34|1811.84|443
1628055600000|2021-08-04 05:40:00|1813.28|1812.78|1812.77|1812.47|1813.43|1812.93|1812.37|1811.99|526
1628055900000|2021-08-04 05:45:00|1812.87|1812.37|1814.09|1813.59|1814.16|1813.66|1812.6|1812.11|463
1628056200000|2021-08-04 05:50:00|1814.1|1813.6|1814.13|1813.63|1814.41|1813.95|1813.99|1813.52|308
1628056500000|2021-08-04 05:55:00|1814.12|1813.62|1814.08|1813.58|1814.38|1813.88|1813.97|1813.47|328
1628056800000|2021-08-04 06:00:00|1814.07|1813.57|1813.5|1813|1814.26|1813.89|1813.37|1812.97|600
1628057100000|2021-08-04 06:05:00|1813.49|1812.99|1813.12|1812.62|1813.79|1813.37|1813.11|1812.61|480
1628057400000|2021-08-04 06:10:00|1813.14|1812.64|1812.95|1812.45|1813.27|1812.85|1812.46|1812.08|689
1628057700000|2021-08-04 06:15:00|1812.96|1812.46|1812.92|1812.42|1813.21|1812.79|1812.6|1812.18|549
1628058000000|2021-08-04 06:20:00|1812.91|1812.41|1813.89|1813.39|1813.93|1813.52|1812.56|1812.23|644
1628058300000|2021-08-04 06:25:00|1813.86|1813.36|1813.93|1813.63|1814.4|1813.9|1813.7|1813.27|581
1628058600000|2021-08-04 06:30:00|1813.96|1813.66|1814.36|1813.86|1814.67|1814.22|1813.96|1813.6|503
1628058900000|2021-08-04 06:35:00|1814.35|1813.85|1814.1|1813.6|1814.88|1814.48|1813.28|1812.98|497
1628059200000|2021-08-04 06:40:00|1814.11|1813.61|1813.84|1813.54|1814.2|1813.75|1813.6|1813.2|453
1628059500000|2021-08-04 06:45:00|1813.86|1813.56|1814.04|1813.54|1814.24|1813.74|1813.53|1813.15|574
1628059800000|2021-08-04 06:50:00|1813.98|1813.48|1814.38|1813.88|1814.51|1814.01|1813.98|1813.48|469
1628060100000|2021-08-04 06:55:00|1814.39|1813.89|1814.39|1814.09|1814.86|1814.36|1814.33|1813.83|532
1628060400000|2021-08-04 07:00:00|1814.37|1814.07|1814.79|1814.29|1814.88|1814.53|1814.37|1814.01|630
1628060700000|2021-08-04 07:05:00|1814.78|1814.28|1814.01|1813.51|1815.12|1814.69|1813.99|1813.51|682
1628061000000|2021-08-04 07:10:00|1814.04|1813.54|1813.79|1813.29|1814.24|1813.81|1813.43|1813.03|670
1628061300000|2021-08-04 07:15:00|1813.82|1813.32|1814.89|1814.39|1815.43|1815.13|1813.7|1813.24|992
1628061600000|2021-08-04 07:20:00|1814.9|1814.4|1814.73|1814.23|1815.44|1815.04|1814.45|1814.06|688
1628061900000|2021-08-04 07:25:00|1814.74|1814.24|1813.69|1813.19|1814.92|1814.42|1813.51|1813.01|593
1628062200000|2021-08-04 07:30:00|1813.7|1813.2|1814.02|1813.52|1814.05|1813.55|1813.17|1812.79|628
1628062500000|2021-08-04 07:35:00|1814.16|1813.66|1814.88|1814.38|1815.34|1814.98|1813.99|1813.49|617
1628062800000|2021-08-04 07:40:00|1814.9|1814.4|1814.66|1814.16|1815.15|1814.75|1814.44|1814.04|499
1628063100000|2021-08-04 07:45:00|1814.65|1814.15|1815|1814.5|1815.3|1814.8|1814.65|1814.15|499
1628063400000|2021-08-04 07:50:00|1815.01|1814.51|1814.74|1814.24|1815.39|1815.01|1814.61|1814.19|476
1628063700000|2021-08-04 07:55:00|1814.75|1814.25|1814.89|1814.39|1814.93|1814.45|1814.38|1813.89|497
1628064000000|2021-08-04 08:00:00|1814.9|1814.4|1815.16|1814.66|1815.27|1814.85|1814.81|1814.31|473
1628064300000|2021-08-04 08:05:00|1815.13|1814.63|1815.27|1814.77|1815.4|1815.04|1814.99|1814.55|440
1628064600000|2021-08-04 08:10:00|1815.26|1814.76|1815.08|1814.58|1815.39|1815|1814.87|1814.45|481
1628064900000|2021-08-04 08:15:00|1815.07|1814.57|1814.76|1814.26|1815.28|1814.8|1814.14|1813.76|645
1628065200000|2021-08-04 08:20:00|1814.79|1814.29|1814.55|1814.05|1814.82|1814.41|1814.43|1813.98|484
1628065500000|2021-08-04 08:25:00|1814.54|1814.04|1814.17|1813.87|1814.71|1814.21|1814.1|1813.71|394
1628065800000|2021-08-04 08:30:00|1814.19|1813.89|1813|1812.7|1814.29|1813.89|1812.99|1812.62|598
1628066100000|2021-08-04 08:35:00|1813.01|1812.71|1812.36|1811.86|1813.21|1812.81|1812.2|1811.85|687
1628066400000|2021-08-04 08:40:00|1812.35|1811.85|1812.24|1811.74|1812.39|1811.99|1811.23|1810.85|600
1628066700000|2021-08-04 08:45:00|1812.26|1811.76|1812.42|1811.92|1812.48|1812.1|1811.81|1811.31|547
1628067000000|2021-08-04 08:50:00|1812.43|1811.93|1812.12|1811.62|1812.51|1812.06|1812.03|1811.61|457
1628067300000|2021-08-04 08:55:00|1812.13|1811.63|1811.68|1811.18|1812.13|1811.66|1811.53|1811.13|413
1628067600000|2021-08-04 09:00:00|1811.69|1811.19|1811.55|1811.05|1811.74|1811.34|1810.99|1810.58|532
1628067900000|2021-08-04 09:05:00|1811.49|1810.99|1812.47|1811.97|1812.96|1812.55|1811.37|1810.93|589
1628068200000|2021-08-04 09:10:00|1812.46|1811.96|1812.16|1811.66|1812.56|1812.16|1811.69|1811.29|637
1628068500000|2021-08-04 09:15:00|1812.15|1811.65|1812.26|1811.96|1812.42|1812.05|1811.69|1811.33|403
1628068800000|2021-08-04 09:20:00|1812.27|1811.97|1812.3|1811.8|1812.67|1812.28|1812.11|1811.71|306
1628069100000|2021-08-04 09:25:00|1812.27|1811.77|1812.63|1812.33|1812.79|1812.4|1812.22|1811.77|383
1628069400000|2021-08-04 09:30:00|1812.62|1812.32|1812.7|1812.2|1812.93|1812.52|1812.43|1812.01|391
1628069700000|2021-08-04 09:35:00|1812.71|1812.21|1813.07|1812.77|1813.1|1812.77|1812.69|1812.2|326
1628070000000|2021-08-04 09:40:00|1813.06|1812.76|1813.37|1812.87|1813.49|1813.11|1813.01|1812.59|460
1628070300000|2021-08-04 09:45:00|1813.38|1812.88|1813.68|1813.18|1814.48|1814.09|1813.27|1812.87|547
1628070600000|2021-08-04 09:50:00|1813.65|1813.15|1814.05|1813.75|1814.22|1813.78|1813.53|1813.13|414
1628070900000|2021-08-04 09:55:00|1814.03|1813.73|1815.18|1814.68|1815.27|1814.82|1813.74|1813.34|520
1628071200000|2021-08-04 10:00:00|1815.17|1814.67|1813.77|1813.27|1815.24|1814.81|1813.58|1813.26|501
1628071500000|2021-08-04 10:05:00|1813.75|1813.25|1813.46|1813.16|1814.04|1813.62|1813.45|1813.04|449
1628071800000|2021-08-04 10:10:00|1813.47|1813.17|1813.7|1813.2|1813.94|1813.52|1813.38|1812.99|394
1628072100000|2021-08-04 10:15:00|1813.68|1813.18|1813.82|1813.32|1813.99|1813.58|1813.4|1813|278
1628072400000|2021-08-04 10:20:00|1813.83|1813.33|1813.94|1813.44|1814|1813.57|1813.53|1813.17|292
1628072700000|2021-08-04 10:25:00|1813.93|1813.43|1814.19|1813.69|1814.27|1813.87|1813.83|1813.4|259
1628073000000|2021-08-04 10:30:00|1814.2|1813.7|1814.05|1813.55|1814.36|1813.89|1813.85|1813.43|272
1628073300000|2021-08-04 10:35:00|1814.06|1813.56|1813.94|1813.44|1814.16|1813.74|1813.78|1813.39|252
1628073600000|2021-08-04 10:40:00|1813.95|1813.45|1814.11|1813.61|1814.11|1813.71|1813.78|1813.38|284
1628073900000|2021-08-04 10:45:00|1814.1|1813.6|1814.01|1813.51|1814.23|1813.83|1813.96|1813.48|313
1628074200000|2021-08-04 10:50:00|1814.02|1813.52|1814.05|1813.55|1814.13|1813.7|1813.9|1813.44|187
1628074500000|2021-08-04 10:55:00|1814.04|1813.54|1814.07|1813.57|1814.12|1813.73|1813.57|1813.13|388
1628074800000|2021-08-04 11:00:00|1814.02|1813.52|1813.78|1813.48|1814.07|1813.6|1813.43|1813.03|523
1628075100000|2021-08-04 11:05:00|1813.76|1813.46|1813.73|1813.43|1815.23|1814.81|1813.68|1813.3|846
1628075400000|2021-08-04 11:10:00|1813.74|1813.44|1814.26|1813.76|1814.47|1814.08|1813.73|1813.33|441
1628075700000|2021-08-04 11:15:00|1814.27|1813.77|1814.77|1814.27|1814.9|1814.51|1814.09|1813.7|498
1628076000000|2021-08-04 11:20:00|1814.78|1814.28|1815.6|1815.1|1815.81|1815.51|1814.66|1814.27|636
1628076300000|2021-08-04 11:25:00|1815.61|1815.11|1816.47|1815.97|1816.87|1816.52|1815.52|1815.1|710
1628076600000|2021-08-04 11:30:00|1816.54|1816.04|1817.5|1817.2|1817.71|1817.31|1816.34|1815.94|722
1628076900000|2021-08-04 11:35:00|1817.52|1817.22|1817.78|1817.28|1818.1|1817.75|1817.49|1817.1|750
1628077200000|2021-08-04 11:40:00|1817.77|1817.27|1818.56|1818.06|1818.59|1818.18|1817.38|1816.99|640
1628077500000|2021-08-04 11:45:00|1818.57|1818.07|1818.79|1818.29|1819.28|1818.98|1818.36|1817.86|885
1628077800000|2021-08-04 11:50:00|1818.83|1818.33|1818.82|1818.32|1819.47|1819.08|1818.06|1817.67|837
1628078100000|2021-08-04 11:55:00|1818.83|1818.33|1818.14|1817.64|1819.06|1818.65|1818.06|1817.64|792
1628078400000|2021-08-04 12:00:00|1818.15|1817.65|1819.88|1819.38|1820.7|1820.4|1818.04|1817.65|1084
1628078700000|2021-08-04 12:05:00|1819.84|1819.34|1820.41|1820.11|1821.38|1821|1819.84|1819.34|1158
1628079000000|2021-08-04 12:10:00|1820.51|1820.01|1819.49|1818.99|1820.89|1820.48|1818.99|1818.53|934
1628079300000|2021-08-04 12:15:00|1819.47|1818.97|1824.11|1823.61|1825.52|1825.12|1819.47|1818.97|1946
1628079600000|2021-08-04 12:20:00|1824.1|1823.6|1825.41|1824.91|1826.34|1825.84|1823.79|1823.29|1630
1628079900000|2021-08-04 12:25:00|1825.4|1824.9|1824.55|1824.05|1827.02|1826.52|1824.52|1824.02|1513
1628080200000|2021-08-04 12:30:00|1824.53|1824.03|1825.14|1824.64|1825.64|1825.14|1824.36|1823.89|1311
1628080500000|2021-08-04 12:35:00|1825.12|1824.62|1824.61|1824.11|1825.23|1824.8|1823.3|1822.8|1255
1628080800000|2021-08-04 12:40:00|1824.62|1824.12|1825.04|1824.54|1825.56|1825.19|1823.85|1823.35|1090
1628081100000|2021-08-04 12:45:00|1825.07|1824.57|1826.66|1826.16|1826.86|1826.44|1824.37|1823.93|1093
1628081400000|2021-08-04 12:50:00|1826.69|1826.19|1827.49|1827.19|1827.91|1827.56|1826.4|1826.06|1208
1628081700000|2021-08-04 12:55:00|1827.48|1827.18|1827.41|1826.91|1828.47|1827.97|1826.7|1826.29|1277
1628082000000|2021-08-04 13:00:00|1827.42|1826.92|1829.1|1828.6|1829.14|1828.64|1826.94|1826.44|1684
1628082300000|2021-08-04 13:05:00|1829.12|1828.62|1830.65|1830.35|1831.13|1830.76|1828.85|1828.5|1453
1628082600000|2021-08-04 13:10:00|1830.63|1830.33|1829.15|1828.85|1831.13|1830.74|1828.98|1828.65|1420
1628082900000|2021-08-04 13:15:00|1829.13|1828.83|1830.39|1829.89|1830.65|1830.28|1829.13|1828.73|1217
1628083200000|2021-08-04 13:20:00|1830.42|1829.92|1830.82|1830.32|1831.41|1830.97|1830.29|1829.83|1281
1628083500000|2021-08-04 13:25:00|1830.83|1830.33|1830.67|1830.37|1831.46|1831.12|1830.15|1829.79|1164
1628083800000|2021-08-04 13:30:00|1830.62|1830.32|1831.64|1831.14|1832.01|1831.64|1830.44|1829.94|1630
1628084100000|2021-08-04 13:35:00|1831.67|1831.17|1830.59|1830.09|1832.04|1831.6|1829.4|1828.9|1540
1628084400000|2021-08-04 13:40:00|1830.6|1830.1|1830.88|1830.38|1831.73|1831.3|1830.29|1829.99|1254
1628084700000|2021-08-04 13:45:00|1830.79|1830.29|1830.2|1829.7|1831.77|1831.3|1829.97|1829.58|1446
1628085000000|2021-08-04 13:50:00|1830.19|1829.69|1830.8|1830.3|1830.92|1830.54|1828.76|1828.26|1480
1628085300000|2021-08-04 13:55:00|1830.83|1830.33|1829.19|1828.69|1831.19|1830.8|1829.13|1828.63|1265
1628085600000|2021-08-04 14:00:00|1829.15|1828.65|1824.78|1824.28|1829.86|1829.36|1822.7|1822.2|2184
1628085900000|2021-08-04 14:05:00|1824.8|1824.3|1821.18|1820.68|1824.86|1824.36|1819.92|1819.42|2081
1628086200000|2021-08-04 14:10:00|1821.13|1820.63|1817.92|1817.42|1821.4|1820.9|1817.3|1816.8|2006
1628086500000|2021-08-04 14:15:00|1817.95|1817.45|1814.81|1814.51|1817.98|1817.48|1814.3|1814|2019
1628086800000|2021-08-04 14:20:00|1814.68|1814.38|1812.32|1812.02|1814.76|1814.39|1810.94|1810.51|2107
1628087100000|2021-08-04 14:25:00|1812.45|1812.15|1811.4|1811.1|1812.53|1812.15|1810.18|1809.82|1944
1628087400000|2021-08-04 14:30:00|1811.44|1811.14|1812.97|1812.47|1812.99|1812.55|1809.21|1808.85|1900
1628087700000|2021-08-04 14:35:00|1812.87|1812.57|1812.57|1812.07|1813.21|1812.82|1811.78|1811.31|1669
1628088000000|2021-08-04 14:40:00|1812.55|1812.05|1812.77|1812.27|1813.58|1813.08|1811.62|1811.26|1525
1628088300000|2021-08-04 14:45:00|1812.76|1812.26|1812.1|1811.6|1813.52|1813.05|1810.98|1810.49|1590
1628088600000|2021-08-04 14:50:00|1812.08|1811.58|1812.38|1811.88|1812.38|1811.88|1810.12|1809.73|1496
1628088900000|2021-08-04 14:55:00|1812.25|1811.95|1811.86|1811.56|1812.36|1811.96|1809.94|1809.52|1570
1628089200000|2021-08-04 15:00:00|1811.87|1811.57|1811.07|1810.57|1812.63|1812.32|1810.41|1810.05|1373
1628089500000|2021-08-04 15:05:00|1811.08|1810.58|1809.54|1809.04|1811.41|1810.94|1809|1808.62|1406
1628089800000|2021-08-04 15:10:00|1809.51|1809.01|1808.57|1808.07|1810.36|1809.91|1807.02|1806.72|1639
1628090100000|2021-08-04 15:15:00|1808.53|1808.03|1808|1807.5|1809.21|1808.81|1807.49|1807.09|1552
1628090400000|2021-08-04 15:20:00|1807.94|1807.44|1807.6|1807.1|1808.98|1808.48|1806.67|1806.37|1621
1628090700000|2021-08-04 15:25:00|1807.59|1807.09|1807.23|1806.73|1808.1|1807.6|1806.8|1806.46|1319
1628091000000|2021-08-04 15:30:00|1807.26|1806.76|1808.73|1808.23|1809.18|1808.78|1806.95|1806.65|1324
1628091300000|2021-08-04 15:35:00|1808.72|1808.22|1809.08|1808.58|1809.15|1808.75|1808.06|1807.66|1049
1628091600000|2021-08-04 15:40:00|1809.09|1808.59|1808.72|1808.42|1809.4|1809|1808.49|1808.08|1201
1628091900000|2021-08-04 15:45:00|1808.74|1808.44|1809.26|1808.76|1809.49|1809.06|1808.36|1807.96|978
1628092200000|2021-08-04 15:50:00|1809.23|1808.73|1809.97|1809.47|1810.1|1809.6|1808.77|1808.37|947
1628092500000|2021-08-04 15:55:00|1809.93|1809.43|1811.54|1811.04|1811.62|1811.12|1809.74|1809.24|1144
1628092800000|2021-08-04 16:00:00|1811.56|1811.06|1811.04|1810.54|1811.56|1811.14|1810.74|1810.32|949
1628093100000|2021-08-04 16:05:00|1811.06|1810.56|1810.78|1810.28|1811.22|1810.84|1810.39|1809.96|869
1628093400000|2021-08-04 16:10:00|1810.68|1810.38|1811.14|1810.64|1811.52|1811.12|1810.49|1810.13|729
1628093700000|2021-08-04 16:15:00|1811.13|1810.63|1811.04|1810.54|1811.21|1810.71|1810.42|1810.02|789
1628094000000|2021-08-04 16:20:00|1810.95|1810.65|1811.12|1810.62|1811.79|1811.44|1810.92|1810.54|572
1628094300000|2021-08-04 16:25:00|1811.13|1810.63|1810.95|1810.45|1811.24|1810.81|1810.79|1810.34|478
1628094600000|2021-08-04 16:30:00|1810.94|1810.44|1811.69|1811.19|1811.77|1811.37|1810.8|1810.4|514
1628094900000|2021-08-04 16:35:00|1811.67|1811.17|1812.33|1811.83|1812.4|1811.99|1811.65|1811.17|519
1628095200000|2021-08-04 16:40:00|1812.31|1811.81|1812.19|1811.69|1812.41|1812.01|1811.94|1811.49|571
1628095500000|2021-08-04 16:45:00|1812.2|1811.7|1812.12|1811.82|1812.31|1811.93|1811.94|1811.44|483
1628095800000|2021-08-04 16:50:00|1812.23|1811.73|1812.3|1811.8|1812.34|1811.91|1811.92|1811.53|311
1628096100000|2021-08-04 16:55:00|1812.31|1811.81|1812.1|1811.6|1812.41|1812.02|1811.78|1811.37|452
1628096400000|2021-08-04 17:00:00|1812.11|1811.61|1811.91|1811.61|1812.43|1812.04|1811.81|1811.42|411
1628096700000|2021-08-04 17:05:00|1811.9|1811.6|1811.11|1810.81|1812.14|1811.76|1810.98|1810.55|621
1628097000000|2021-08-04 17:10:00|1811.22|1810.72|1811.19|1810.89|1811.46|1811.07|1810.82|1810.4|437
1628097300000|2021-08-04 17:15:00|1811.2|1810.9|1811.72|1811.22|1811.75|1811.38|1811.16|1810.73|378
1628097600000|2021-08-04 17:20:00|1811.73|1811.23|1812.01|1811.51|1812.03|1811.63|1811.63|1811.2|355
1628097900000|2021-08-04 17:25:00|1812|1811.5|1812.12|1811.82|1812.44|1812.07|1811.72|1811.33|487
1628098200000|2021-08-04 17:30:00|1812.13|1811.83|1812.6|1812.1|1812.64|1812.25|1811.72|1811.33|546
1628098500000|2021-08-04 17:35:00|1812.59|1812.09|1812.4|1811.9|1812.63|1812.29|1812.28|1811.88|315
1628098800000|2021-08-04 17:40:00|1812.39|1811.89|1812.99|1812.69|1813.07|1812.7|1812.35|1811.89|355
1628099100000|2021-08-04 17:45:00|1813|1812.7|1813.11|1812.61|1813.37|1812.97|1812.77|1812.38|407
1628099400000|2021-08-04 17:50:00|1813.1|1812.6|1813.02|1812.52|1813.43|1813.03|1813.01|1812.51|367
1628099700000|2021-08-04 17:55:00|1813.03|1812.53|1812.65|1812.15|1813.11|1812.61|1812.54|1812.14|335
1628100000000|2021-08-04 18:00:00|1812.66|1812.16|1812|1811.5|1812.76|1812.36|1811.92|1811.42|431
1628100300000|2021-08-04 18:05:00|1812.01|1811.51|1811.93|1811.43|1812.15|1811.71|1811.73|1811.28|456
1628100600000|2021-08-04 18:10:00|1811.94|1811.44|1812.16|1811.66|1812.16|1811.8|1811.82|1811.4|387
1628100900000|2021-08-04 18:15:00|1812.15|1811.65|1812.32|1811.82|1812.36|1811.95|1811.9|1811.48|294
1628101200000|2021-08-04 18:20:00|1812.33|1811.83|1812.24|1811.74|1812.35|1811.93|1812.12|1811.71|246
1628101500000|2021-08-04 18:25:00|1812.23|1811.73|1812.27|1811.77|1812.38|1812|1811.83|1811.43|361
1628101800000|2021-08-04 18:30:00|1812.26|1811.76|1811.46|1810.96|1812.31|1811.81|1811.35|1810.93|297
1628102100000|2021-08-04 18:35:00|1811.45|1810.95|1811.07|1810.57|1811.47|1810.97|1810.64|1810.26|329
1628102400000|2021-08-04 18:40:00|1811.08|1810.58|1811.4|1810.9|1811.46|1811.03|1810.96|1810.55|350
1628102700000|2021-08-04 18:45:00|1811.36|1810.86|1811.3|1810.8|1811.45|1810.95|1811.01|1810.55|449
1628103000000|2021-08-04 18:50:00|1811.31|1810.81|1811.16|1810.66|1811.36|1810.92|1810.91|1810.45|366
1628103300000|2021-08-04 18:55:00|1811.15|1810.65|1811.33|1811.03|1811.46|1811.06|1811.02|1810.65|430
1628103600000|2021-08-04 19:00:00|1811.32|1811.02|1812|1811.5|1812.26|1811.84|1811.25|1810.82|512
1628103900000|2021-08-04 19:05:00|1811.99|1811.49|1811.47|1810.97|1812.1|1811.6|1811.05|1810.68|453
1628104200000|2021-08-04 19:10:00|1811.48|1810.98|1811.47|1810.97|1811.56|1811.14|1811.16|1810.66|361
1628104500000|2021-08-04 19:15:00|1811.46|1810.96|1811.7|1811.2|1811.78|1811.39|1811.24|1810.74|360
1628104800000|2021-08-04 19:20:00|1811.71|1811.21|1812|1811.5|1812.03|1811.53|1811.61|1811.2|253
1628105100000|2021-08-04 19:25:00|1812.01|1811.51|1812.28|1811.98|1812.31|1811.99|1811.9|1811.4|261
1628105400000|2021-08-04 19:30:00|1812.27|1811.97|1812.38|1811.88|1812.48|1811.98|1812.02|1811.52|392
1628105700000|2021-08-04 19:35:00|1812.37|1811.87|1812.41|1811.91|1812.66|1812.16|1812.23|1811.73|358
1628106000000|2021-08-04 19:40:00|1812.42|1811.92|1812.79|1812.29|1812.83|1812.33|1812.19|1811.77|468
1628106300000|2021-08-04 19:45:00|1812.78|1812.28|1812.28|1811.78|1812.79|1812.29|1812.18|1811.68|461
1628106600000|2021-08-04 19:50:00|1812.26|1811.76|1812.36|1811.86|1812.74|1812.24|1812.11|1811.71|457
1628106900000|2021-08-04 19:55:00|1812.44|1811.94|1812.31|1811.81|1812.82|1812.39|1812.16|1811.68|654
1628107200000|2021-08-04 20:00:00|1812.45|1811.95|1812.37|1811.87|1812.73|1812.23|1812.19|1811.69|343
1628107500000|2021-08-04 20:05:00|1812.36|1811.86|1812.38|1811.88|1812.75|1812.25|1812.34|1811.84|202
1628107800000|2021-08-04 20:10:00|1812.37|1811.87|1812.52|1812.02|1812.58|1812.08|1812.33|1811.83|137
1628108100000|2021-08-04 20:15:00|1812.53|1812.03|1812.46|1811.96|1812.57|1812.1|1812.3|1811.8|152
1628108400000|2021-08-04 20:20:00|1812.47|1811.97|1812.47|1811.97|1812.52|1812.02|1812.38|1811.88|126
1628108700000|2021-08-04 20:25:00|1812.48|1811.98|1812.47|1811.97|1812.55|1812.09|1812.25|1811.85|157
1628109000000|2021-08-04 20:30:00|1812.48|1811.98|1812.28|1811.78|1812.54|1812.04|1812.04|1811.54|196
1628109300000|2021-08-04 20:35:00|1812.27|1811.77|1812.2|1811.7|1812.43|1811.93|1812.15|1811.65|114
1628109600000|2021-08-04 20:40:00|1812.19|1811.69|1811.74|1811.24|1812.19|1811.69|1811.21|1810.71|240
1628109900000|2021-08-04 20:45:00|1811.64|1811.14|1811.76|1811.26|1811.78|1811.38|1811.56|1811.06|143
1628110200000|2021-08-04 20:50:00|1811.75|1811.25|1811.91|1811.41|1812.02|1811.52|1811.27|1810.77|224
1628110500000|2021-08-04 20:55:00|1811.9|1811.4|1812.17|1811.67|1812.52|1812.02|1811.63|1811.13|231
1628114400000|2021-08-04 22:00:00|1812.36|1811.86|1812.24|1811.94|1812.54|1812.04|1812.16|1811.7|178
1628114700000|2021-08-04 22:05:00|1812.25|1811.95|1812.16|1811.66|1812.53|1812.08|1811.96|1811.62|154
1628115000000|2021-08-04 22:10:00|1812.15|1811.65|1812.12|1811.82|1812.29|1811.88|1811.98|1811.59|104
1628115300000|2021-08-04 22:15:00|1812.11|1811.81|1811.69|1811.39|1812.25|1811.85|1811.67|1811.36|114
1628115600000|2021-08-04 22:20:00|1811.73|1811.43|1811.93|1811.63|1812.07|1811.7|1811.69|1811.31|110
1628115900000|2021-08-04 22:25:00|1811.87|1811.57|1811.69|1811.39|1811.95|1811.61|1811.61|1811.27|109
1628116200000|2021-08-04 22:30:00|1811.66|1811.36|1811.69|1811.39|1811.88|1811.47|1811.62|1811.23|146
1628116500000|2021-08-04 22:35:00|1811.68|1811.38|1811.77|1811.47|1811.93|1811.51|1811.57|1811.22|151
1628116800000|2021-08-04 22:40:00|1811.79|1811.49|1811.92|1811.62|1812.08|1811.65|1811.71|1811.37|140
1628117100000|2021-08-04 22:45:00|1811.91|1811.61|1812.19|1811.69|1812.19|1811.77|1811.82|1811.47|127
1628117400000|2021-08-04 22:50:00|1812.08|1811.78|1812.32|1811.82|1812.36|1811.86|1812.08|1811.69|118
1628117700000|2021-08-04 22:55:00|1812.31|1811.81|1812.31|1811.81|1812.33|1811.83|1812.17|1811.67|113
1628118000000|2021-08-04 23:00:00|1812.3|1811.8|1812.44|1811.94|1812.56|1812.06|1812.3|1811.8|139
1628118300000|2021-08-04 23:05:00|1812.48|1811.98|1812.29|1811.79|1812.55|1812.05|1812.24|1811.74|121
1628118600000|2021-08-04 23:10:00|1812.3|1811.8|1812.07|1811.57|1812.4|1811.9|1812.05|1811.55|124
1628118900000|2021-08-04 23:15:00|1812.08|1811.58|1812.15|1811.65|1812.23|1811.73|1812.02|1811.54|134
1628119200000|2021-08-04 23:20:00|1812.16|1811.66|1812.01|1811.51|1812.25|1811.83|1812.01|1811.51|87
1628119500000|2021-08-04 23:25:00|1812|1811.5|1812.03|1811.53|1812.15|1811.7|1811.87|1811.39|145
1628119800000|2021-08-04 23:30:00|1812.06|1811.56|1812.03|1811.53|1812.12|1811.71|1811.93|1811.43|101
1628120100000|2021-08-04 23:35:00|1812.02|1811.52|1812.31|1811.81|1812.45|1811.95|1811.94|1811.47|146
1628120400000|2021-08-04 23:40:00|1812.32|1811.82|1812.79|1812.29|1812.8|1812.36|1812.3|1811.8|179
1628120700000|2021-08-04 23:45:00|1812.78|1812.28|1812.7|1812.2|1812.84|1812.34|1812.34|1811.89|249
1628121000000|2021-08-04 23:50:00|1812.68|1812.18|1812.08|1811.58|1812.68|1812.18|1811.93|1811.43|202
1628121300000|2021-08-04 23:55:00|1812.1|1811.6|1811.99|1811.49|1812.18|1811.68|1811.76|1811.26|204
1628121600000|2021-08-05 00:00:00|1811.98|1811.48|1811.3|1810.8|1812.07|1811.57|1811.16|1810.66|298
1628121900000|2021-08-05 00:05:00|1811.29|1810.79|1811.31|1810.81|1811.69|1811.25|1811.11|1810.69|318
1628122200000|2021-08-05 00:10:00|1811.29|1810.79|1811.43|1810.93|1811.44|1811.01|1811.11|1810.61|275
1628122500000|2021-08-05 00:15:00|1811.39|1810.89|1811.31|1810.81|1811.86|1811.47|1811.13|1810.75|256
1628122800000|2021-08-05 00:20:00|1811.3|1810.8|1811.22|1810.72|1811.33|1810.84|1810.74|1810.3|298
1628123100000|2021-08-05 00:25:00|1811.25|1810.75|1811.14|1810.64|1811.44|1810.94|1811.06|1810.56|218
1628123400000|2021-08-05 00:30:00|1811.12|1810.62|1811.01|1810.51|1811.17|1810.67|1810.66|1810.16|302
1628123700000|2021-08-05 00:35:00|1811.02|1810.52|1810.49|1809.99|1811.04|1810.54|1810.29|1809.79|309
1628124000000|2021-08-05 00:40:00|1810.48|1809.98|1810.09|1809.59|1810.52|1810.09|1810.04|1809.54|250
1628124300000|2021-08-05 00:45:00|1810.13|1809.63|1810.58|1810.08|1810.64|1810.22|1809.98|1809.52|266
1628124600000|2021-08-05 00:50:00|1810.6|1810.1|1809.95|1809.45|1810.6|1810.16|1809.8|1809.4|517
1628124900000|2021-08-05 00:55:00|1809.97|1809.47|1810.1|1809.6|1810.41|1810|1809.86|1809.36|469
1628125200000|2021-08-05 01:00:00|1810.12|1809.62|1810.24|1809.74|1810.48|1810.06|1809.37|1808.87|968
1628125500000|2021-08-05 01:05:00|1810.22|1809.72|1811.02|1810.52|1811.03|1810.62|1810.07|1809.62|648
1628125800000|2021-08-05 01:10:00|1811.01|1810.51|1811.17|1810.67|1811.7|1811.23|1810.92|1810.44|530
1628126100000|2021-08-05 01:15:00|1811.18|1810.68|1812.21|1811.71|1812.21|1811.75|1811|1810.5|548
1628126400000|2021-08-05 01:20:00|1812.2|1811.7|1811.82|1811.32|1812.2|1811.74|1811.47|1810.98|460
1628126700000|2021-08-05 01:25:00|1811.81|1811.31|1811.38|1810.88|1812.1|1811.6|1811.23|1810.88|423
1628127000000|2021-08-05 01:30:00|1811.39|1810.89|1812.14|1811.64|1812.18|1811.68|1811.3|1810.8|498
1628127300000|2021-08-05 01:35:00|1812.16|1811.66|1810.93|1810.43|1812.28|1811.78|1810.8|1810.39|617
1628127600000|2021-08-05 01:40:00|1810.94|1810.44|1810.93|1810.63|1811.45|1811.02|1810.55|1810.15|538
1628127900000|2021-08-05 01:45:00|1810.92|1810.62|1811.61|1811.11|1811.67|1811.17|1810.78|1810.41|483
1628128200000|2021-08-05 01:50:00|1811.6|1811.1|1811.5|1811|1811.63|1811.13|1810.81|1810.48|529
1628128500000|2021-08-05 01:55:00|1811.47|1810.97|1810.87|1810.37|1811.68|1811.2|1810.41|1809.91|571
1628128800000|2021-08-05 02:00:00|1810.89|1810.39|1809.76|1809.46|1810.99|1810.53|1809.46|1809.05|700
1628129100000|2021-08-05 02:05:00|1809.77|1809.47|1809.7|1809.2|1809.9|1809.52|1809.3|1808.91|554
1628129400000|2021-08-05 02:10:00|1809.68|1809.18|1809.81|1809.31|1810|1809.58|1809.44|1808.94|485
1628129700000|2021-08-05 02:15:00|1809.8|1809.3|1809.59|1809.09|1810.01|1809.51|1809.5|1809|307
1628130000000|2021-08-05 02:20:00|1809.6|1809.1|1810.14|1809.64|1810.15|1809.73|1809.42|1809.01|368
1628130300000|2021-08-05 02:25:00|1810.13|1809.63|1810.19|1809.69|1810.34|1809.87|1809.81|1809.49|414
1628130600000|2021-08-05 02:30:00|1810.21|1809.71|1809.86|1809.36|1810.41|1809.91|1809.39|1808.99|677
1628130900000|2021-08-05 02:35:00|1809.85|1809.35|1810.63|1810.13|1810.7|1810.2|1809.74|1809.29|481
1628131200000|2021-08-05 02:40:00|1810.61|1810.11|1810.47|1809.97|1810.67|1810.17|1810.03|1809.63|391
1628131500000|2021-08-05 02:45:00|1810.48|1809.98|1809.96|1809.46|1810.67|1810.17|1809.8|1809.3|432
1628131800000|2021-08-05 02:50:00|1809.97|1809.47|1810.49|1809.99|1810.79|1810.36|1809.95|1809.45|409
1628132100000|2021-08-05 02:55:00|1810.48|1809.98|1810.92|1810.42|1810.97|1810.56|1810.35|1809.85|357
1628132400000|2021-08-05 03:00:00|1810.91|1810.41|1810.55|1810.05|1811.32|1810.88|1810.35|1809.86|525
1628132700000|2021-08-05 03:05:00|1810.54|1810.04|1811.47|1810.97|1811.67|1811.24|1810.39|1809.95|460
1628133000000|2021-08-05 03:10:00|1811.45|1810.95|1811.59|1811.09|1811.73|1811.33|1811.3|1810.8|349
1628133300000|2021-08-05 03:15:00|1811.57|1811.07|1811.83|1811.33|1811.89|1811.39|1811.46|1811.02|288
1628133600000|2021-08-05 03:20:00|1811.81|1811.31|1811.43|1810.93|1812.12|1811.66|1811.25|1810.84|398
1628133900000|2021-08-05 03:25:00|1811.44|1810.94|1811.81|1811.31|1812.01|1811.61|1811.31|1810.9|422
1628134200000|2021-08-05 03:30:00|1811.8|1811.3|1811.55|1811.05|1811.9|1811.46|1811.34|1810.84|319
1628134500000|2021-08-05 03:35:00|1811.52|1811.02|1811.41|1810.91|1811.67|1811.17|1811.29|1810.89|166
1628134800000|2021-08-05 03:40:00|1811.43|1810.93|1811.45|1810.95|1811.51|1811.09|1811.3|1810.88|148
1628135100000|2021-08-05 03:45:00|1811.44|1810.94|1811.32|1810.82|1811.51|1811.01|1811.05|1810.6|159
1628135400000|2021-08-05 03:50:00|1811.33|1810.83|1811.37|1810.87|1811.42|1810.94|1811.06|1810.62|167
1628135700000|2021-08-05 03:55:00|1811.36|1810.86|1811.41|1810.91|1811.44|1811.02|1811.22|1810.76|124
1628136000000|2021-08-05 04:00:00|1811.39|1810.89|1811.64|1811.14|1811.67|1811.23|1811.35|1810.87|127
1628136300000|2021-08-05 04:05:00|1811.65|1811.15|1810.85|1810.35|1811.83|1811.39|1810.75|1810.35|192
1628136600000|2021-08-05 04:10:00|1810.88|1810.38|1810.71|1810.21|1810.97|1810.51|1810.65|1810.2|198
1628136900000|2021-08-05 04:15:00|1810.72|1810.22|1811.43|1810.93|1811.51|1811.1|1810.48|1809.98|319
1628137200000|2021-08-05 04:20:00|1811.44|1810.94|1811.62|1811.12|1811.73|1811.23|1811.27|1810.77|165
1628137500000|2021-08-05 04:25:00|1811.63|1811.13|1811.5|1811|1811.63|1811.13|1811.25|1810.75|149
1628137800000|2021-08-05 04:30:00|1811.49|1810.99|1811.14|1810.64|1811.5|1811|1810.91|1810.46|158
1628138100000|2021-08-05 04:35:00|1811.12|1810.62|1810.98|1810.48|1811.31|1810.87|1810.96|1810.46|163
1628138400000|2021-08-05 04:40:00|1810.99|1810.49|1811.26|1810.76|1811.3|1810.9|1810.82|1810.32|202
1628138700000|2021-08-05 04:45:00|1811.11|1810.81|1811.55|1811.05|1811.59|1811.19|1811.07|1810.71|166
1628139000000|2021-08-05 04:50:00|1811.54|1811.04|1811.56|1811.06|1811.61|1811.27|1811.28|1810.87|157
1628139300000|2021-08-05 04:55:00|1811.58|1811.08|1811.36|1810.86|1811.8|1811.32|1811.2|1810.71|199
1628139600000|2021-08-05 05:00:00|1811.37|1810.87|1811.16|1810.66|1811.44|1810.94|1810.93|1810.53|224
1628139900000|2021-08-05 05:05:00|1811.18|1810.68|1811.03|1810.53|1811.2|1810.7|1811.02|1810.52|194
1628140200000|2021-08-05 05:10:00|1811.02|1810.52|1811.03|1810.53|1811.16|1810.66|1810.78|1810.38|215
1628140500000|2021-08-05 05:15:00|1811.02|1810.52|1811.02|1810.52|1811.28|1810.78|1810.8|1810.38|189
1628140800000|2021-08-05 05:20:00|1811.03|1810.53|1810.98|1810.68|1811.08|1810.69|1810.77|1810.27|199
1628141100000|2021-08-05 05:25:00|1810.96|1810.66|1810.88|1810.38|1811.06|1810.66|1810.62|1810.21|257
1628141400000|2021-08-05 05:30:00|1810.89|1810.39|1810.33|1810.03|1810.89|1810.41|1809.88|1809.42|685
1628141700000|2021-08-05 05:35:00|1810.43|1809.93|1809.4|1808.9|1811.12|1810.7|1809.25|1808.87|661
1628142000000|2021-08-05 05:40:00|1809.42|1808.92|1809.43|1808.93|1809.62|1809.19|1809.21|1808.77|442
1628142300000|2021-08-05 05:45:00|1809.44|1808.94|1809.53|1809.03|1809.62|1809.13|1809.1|1808.6|446
1628142600000|2021-08-05 05:50:00|1809.5|1809|1809.35|1808.85|1809.72|1809.29|1809.03|1808.65|490
1628142900000|2021-08-05 05:55:00|1809.36|1808.86|1808.99|1808.49|1809.56|1809.13|1808.88|1808.43|408
1628143200000|2021-08-05 06:00:00|1809|1808.5|1809.63|1809.13|1809.8|1809.36|1808.7|1808.31|778
1628143500000|2021-08-05 06:05:00|1809.66|1809.16|1810.02|1809.52|1810.1|1809.7|1809.31|1808.82|700
1628143800000|2021-08-05 06:10:00|1810.05|1809.55|1810.52|1810.02|1810.64|1810.18|1809.85|1809.35|647
1628144100000|2021-08-05 06:15:00|1810.48|1809.98|1810.67|1810.17|1810.67|1810.2|1810.12|1809.73|368
1628144400000|2021-08-05 06:20:00|1810.66|1810.16|1811.25|1810.75|1811.44|1810.99|1810.52|1810.16|471
1628144700000|2021-08-05 06:25:00|1811.22|1810.72|1810.3|1809.8|1811.35|1810.85|1810.21|1809.78|704
1628145000000|2021-08-05 06:30:00|1810.29|1809.79|1810.03|1809.53|1810.8|1810.35|1809.9|1809.52|589
1628145300000|2021-08-05 06:35:00|1810.01|1809.51|1809.13|1808.63|1810.16|1809.75|1808.79|1808.29|662
1628145600000|2021-08-05 06:40:00|1809.1|1808.6|1810.21|1809.91|1810.24|1809.91|1808.75|1808.34|625
1628145900000|2021-08-05 06:45:00|1810.31|1809.81|1810.36|1809.86|1810.45|1810.02|1809.89|1809.39|603
1628146200000|2021-08-05 06:50:00|1810.35|1809.85|1810.44|1809.94|1810.82|1810.34|1810.09|1809.64|698
1628146500000|2021-08-05 06:55:00|1810.46|1809.96|1810.16|1809.66|1810.99|1810.49|1809.89|1809.45|837
1628146800000|2021-08-05 07:00:00|1809.99|1809.49|1810.03|1809.53|1811.11|1810.7|1809.8|1809.3|789
1628147100000|2021-08-05 07:05:00|1810.04|1809.54|1810.39|1809.89|1811.01|1810.65|1809.83|1809.33|810
1628147400000|2021-08-05 07:10:00|1810.37|1809.87|1810.57|1810.07|1810.75|1810.3|1810.14|1809.72|803
1628147700000|2021-08-05 07:15:00|1810.55|1810.05|1809.97|1809.47|1810.97|1810.59|1809.85|1809.47|720
1628148000000|2021-08-05 07:20:00|1809.96|1809.46|1810.88|1810.58|1810.97|1810.58|1809.65|1809.26|895
1628148300000|2021-08-05 07:25:00|1810.92|1810.62|1811.67|1811.17|1811.84|1811.54|1810.42|1810.09|543
1628148600000|2021-08-05 07:30:00|1812.09|1811.79|1812.09|1811.79|1812.98|1812.58|1811.94|1811.54|789
1628148900000|2021-08-05 07:35:00|1812.1|1811.8|1812.23|1811.73|1813.48|1813.01|1812.06|1811.62|802
1628149200000|2021-08-05 07:40:00|1812.22|1811.72|1812.7|1812.2|1812.99|1812.53|1811.64|1811.15|679
1628149500000|2021-08-05 07:45:00|1812.69|1812.19|1814.65|1814.35|1814.7|1814.4|1812.61|1812.11|739
1628149800000|2021-08-05 07:50:00|1814.63|1814.33|1813.87|1813.37|1814.96|1814.56|1813.69|1813.31|859
1628150100000|2021-08-05 07:55:00|1813.86|1813.36|1813.94|1813.64|1814.42|1813.97|1813.52|1813.13|741
1628150400000|2021-08-05 08:00:00|1813.96|1813.66|1812.53|1812.23|1814.43|1813.95|1812.51|1812.19|809
1628150700000|2021-08-05 08:05:00|1812.54|1812.24|1812.59|1812.09|1812.79|1812.31|1811.91|1811.45|625
1628151000000|2021-08-05 08:10:00|1812.58|1812.08|1811.68|1811.18|1812.62|1812.24|1811.38|1810.98|678
1628151300000|2021-08-05 08:15:00|1811.69|1811.19|1810.92|1810.62|1812.04|1811.67|1810.58|1810.28|846
1628151600000|2021-08-05 08:20:00|1810.9|1810.6|1810.38|1809.88|1811.1|1810.71|1810.06|1809.68|825
1628151900000|2021-08-05 08:25:00|1810.39|1809.89|1810.15|1809.85|1811.1|1810.6|1810.1|1809.63|730
1628152200000|2021-08-05 08:30:00|1810.19|1809.89|1809.44|1808.94|1810.47|1810.06|1809.26|1808.8|760
1628152500000|2021-08-05 08:35:00|1809.43|1808.93|1809.56|1809.26|1809.65|1809.3|1809.1|1808.67|801
1628152800000|2021-08-05 08:40:00|1809.63|1809.13|1809.05|1808.75|1809.7|1809.3|1808.93|1808.52|635
1628153100000|2021-08-05 08:45:00|1809.03|1808.73|1809.67|1809.17|1809.7|1809.28|1808.66|1808.23|674
1628153400000|2021-08-05 08:50:00|1809.68|1809.18|1810.58|1810.28|1810.75|1810.4|1809.2|1808.9|733
1628153700000|2021-08-05 08:55:00|1810.56|1810.26|1811.31|1810.81|1811.51|1811.12|1810.3|1809.91|754
1628154000000|2021-08-05 09:00:00|1811.3|1810.8|1810.94|1810.64|1811.46|1811.05|1810.66|1810.3|545
1628154300000|2021-08-05 09:05:00|1810.95|1810.65|1810.5|1810|1811.28|1810.87|1810.29|1809.82|582
1628154600000|2021-08-05 09:10:00|1810.58|1810.08|1810.91|1810.41|1810.92|1810.53|1810.27|1809.86|527
1628154900000|2021-08-05 09:15:00|1810.92|1810.42|1811.11|1810.61|1811.12|1810.62|1810.46|1810.08|410
1628155200000|2021-08-05 09:20:00|1811.1|1810.6|1811.44|1810.94|1811.61|1811.22|1810.98|1810.54|487
1628155500000|2021-08-05 09:25:00|1811.43|1810.93|1811.42|1810.92|1811.71|1811.33|1811.23|1810.83|468
1628155800000|2021-08-05 09:30:00|1811.43|1810.93|1811.35|1811.05|1811.45|1811.15|1810.7|1810.31|505
1628156100000|2021-08-05 09:35:00|1811.41|1810.91|1811.45|1810.95|1811.79|1811.4|1811.25|1810.89|429
1628156400000|2021-08-05 09:40:00|1811.44|1810.94|1811.73|1811.23|1811.79|1811.39|1811.33|1810.94|450
1628156700000|2021-08-05 09:45:00|1811.71|1811.21|1811.93|1811.43|1812.04|1811.6|1811.3|1810.9|510
1628157000000|2021-08-05 09:50:00|1811.94|1811.44|1810.64|1810.14|1811.96|1811.55|1810.52|1810.04|835
1628157300000|2021-08-05 09:55:00|1810.66|1810.16|1810.83|1810.33|1811.38|1810.95|1809.88|1809.49|685
1628157600000|2021-08-05 10:00:00|1810.8|1810.3|1810.54|1810.04|1811.18|1810.83|1810.13|1809.73|550
1628157900000|2021-08-05 10:05:00|1810.53|1810.03|1810.91|1810.41|1811.01|1810.57|1810.39|1809.96|503
1628158200000|2021-08-05 10:10:00|1810.94|1810.44|1810.74|1810.24|1811.12|1810.62|1810.41|1810.03|397
1628158500000|2021-08-05 10:15:00|1810.75|1810.25|1812.65|1812.15|1812.67|1812.25|1810.66|1810.16|926
1628158800000|2021-08-05 10:20:00|1812.66|1812.16|1812.14|1811.64|1812.73|1812.34|1812.02|1811.6|554
1628159100000|2021-08-05 10:25:00|1812.13|1811.63|1812.89|1812.39|1813.07|1812.7|1811.91|1811.46|579
1628159400000|2021-08-05 10:30:00|1812.88|1812.38|1811.95|1811.45|1812.96|1812.55|1811.78|1811.37|548
1628159700000|2021-08-05 10:35:00|1811.94|1811.44|1811.89|1811.39|1811.95|1811.45|1811.4|1810.96|513
1628160000000|2021-08-05 10:40:00|1811.88|1811.38|1811.64|1811.14|1812.04|1811.54|1811.49|1811.05|372
1628160300000|2021-08-05 10:45:00|1811.63|1811.13|1812.06|1811.76|1812.38|1811.98|1811.31|1810.92|540
1628160600000|2021-08-05 10:50:00|1812.04|1811.74|1812.91|1812.61|1813.22|1812.83|1811.9|1811.49|717
1628160900000|2021-08-05 10:55:00|1812.94|1812.64|1813.7|1813.2|1813.75|1813.29|1812.74|1812.4|742
1628161200000|2021-08-05 11:00:00|1813.71|1813.21|1812.72|1812.22|1814.23|1813.9|1812.45|1812.05|1127
1628161500000|2021-08-05 11:05:00|1812.66|1812.36|1812.86|1812.36|1813.35|1812.97|1812.3|1811.84|964
1628161800000|2021-08-05 11:10:00|1812.87|1812.37|1812.67|1812.17|1812.93|1812.55|1812.2|1811.82|919
1628162100000|2021-08-05 11:15:00|1812.56|1812.26|1813.66|1813.36|1813.84|1813.47|1812.45|1812.04|802
1628162400000|2021-08-05 11:20:00|1813.76|1813.26|1814.19|1813.69|1814.69|1814.37|1813.53|1813.15|879
1628162700000|2021-08-05 11:25:00|1814.17|1813.67|1814.26|1813.76|1814.46|1814.06|1813.93|1813.5|671
1628163000000|2021-08-05 11:30:00|1814.27|1813.77|1814.84|1814.34|1815.16|1814.79|1814.22|1813.77|659
1628163300000|2021-08-05 11:35:00|1814.83|1814.33|1813.73|1813.23|1814.89|1814.39|1813.62|1813.16|740
1628163600000|2021-08-05 11:40:00|1813.71|1813.21|1813.76|1813.46|1813.9|1813.49|1813.13|1812.63|793
1628163900000|2021-08-05 11:45:00|1813.74|1813.44|1813.69|1813.19|1814.27|1813.87|1813.41|1813.05|604
1628164200000|2021-08-05 11:50:00|1813.63|1813.13|1813.34|1813.04|1813.73|1813.37|1812.89|1812.49|606
1628164500000|2021-08-05 11:55:00|1813.44|1812.94|1813.49|1812.99|1813.96|1813.51|1812.98|1812.57|659
1628164800000|2021-08-05 12:00:00|1813.48|1812.98|1812.95|1812.45|1814.1|1813.72|1812.83|1812.45|824
1628165100000|2021-08-05 12:05:00|1812.94|1812.44|1812.64|1812.14|1813.15|1812.78|1812.26|1811.82|853
1628165400000|2021-08-05 12:10:00|1812.63|1812.13|1811.83|1811.33|1813.18|1812.79|1811.73|1811.33|770
1628165700000|2021-08-05 12:15:00|1811.72|1811.42|1811.48|1811.18|1812.08|1811.66|1810.55|1810.15|1108
1628166000000|2021-08-05 12:20:00|1811.45|1811.15|1809.91|1809.61|1812.18|1811.78|1809.62|1809.22|1088
1628166300000|2021-08-05 12:25:00|1809.92|1809.62|1810.73|1810.23|1810.78|1810.28|1809.59|1809.19|887
1628166600000|2021-08-05 12:30:00|1810.77|1810.27|1811.34|1810.84|1811.88|1811.58|1808.73|1808.43|1473
1628166900000|2021-08-05 12:35:00|1811.27|1810.77|1812.46|1811.96|1812.59|1812.23|1810.69|1810.39|1181
1628167200000|2021-08-05 12:40:00|1812.45|1811.95|1811.24|1810.94|1812.45|1812.05|1811.16|1810.78|1163
1628167500000|2021-08-05 12:45:00|1811.19|1810.89|1811.73|1811.23|1813.04|1812.55|1810.72|1810.31|1244
1628167800000|2021-08-05 12:50:00|1811.71|1811.21|1811.41|1810.91|1812.28|1811.96|1811.11|1810.71|956
1628168100000|2021-08-05 12:55:00|1811.36|1810.86|1809.45|1809.15|1811.74|1811.35|1809.35|1808.92|1254
1628168400000|2021-08-05 13:00:00|1809.44|1809.14|1810.25|1809.75|1810.77|1810.36|1808.52|1808.22|1509
1628168700000|2021-08-05 13:05:00|1810.22|1809.72|1810.47|1809.97|1810.55|1810.18|1808.68|1808.27|1234
1628169000000|2021-08-05 13:10:00|1810.49|1809.99|1811.47|1810.97|1811.53|1811.13|1810.17|1809.67|1074
1628169300000|2021-08-05 13:15:00|1811.43|1810.93|1811.15|1810.85|1812.4|1812|1811.05|1810.72|1068
1628169600000|2021-08-05 13:20:00|1811.14|1810.84|1809.68|1809.38|1811.27|1810.85|1809.64|1809.34|973
1628169900000|2021-08-05 13:25:00|1809.66|1809.36|1810.49|1809.99|1810.58|1810.25|1809.25|1808.83|1024
1628170200000|2021-08-05 13:30:00|1810.31|1810.01|1809.89|1809.59|1811.22|1810.84|1809.24|1808.91|1498
1628170500000|2021-08-05 13:35:00|1809.9|1809.6|1809.01|1808.51|1810.74|1810.33|1808.41|1808.11|1335
1628170800000|2021-08-05 13:40:00|1809|1808.5|1801.02|1800.52|1809|1808.5|1800.56|1800.21|2005
1628171100000|2021-08-05 13:45:00|1801.01|1800.51|1799.48|1798.98|1801.73|1801.23|1798.01|1797.71|1968
1628171400000|2021-08-05 13:50:00|1799.51|1799.01|1801.44|1800.94|1802.07|1801.58|1798.37|1797.94|1844
1628171700000|2021-08-05 13:55:00|1801.43|1800.93|1804.01|1803.71|1804.26|1803.78|1800.98|1800.55|1574
1628172000000|2021-08-05 14:00:00|1804|1803.7|1802.62|1802.12|1804.16|1803.86|1801.05|1800.69|1668
1628172300000|2021-08-05 14:05:00|1802.5|1802.2|1802.86|1802.56|1803.72|1803.42|1801.66|1801.24|1488
1628172600000|2021-08-05 14:10:00|1802.81|1802.51|1805.3|1804.8|1805.42|1805.03|1802.73|1802.37|1693
1628172900000|2021-08-05 14:15:00|1805.35|1804.85|1804.12|1803.62|1805.91|1805.61|1803.4|1803.03|1584
1628173200000|2021-08-05 14:20:00|1804.19|1803.69|1803.04|1802.74|1805.41|1804.91|1802.91|1802.48|1357
1628173500000|2021-08-05 14:25:00|1803.03|1802.73|1804.09|1803.59|1804.89|1804.39|1802.98|1802.68|1304
1628173800000|2021-08-05 14:30:00|1804.07|1803.57|1801.35|1800.85|1804.11|1803.61|1800.7|1800.3|1393
1628174100000|2021-08-05 14:35:00|1801.33|1800.83|1802.89|1802.39|1803.03|1802.53|1801.28|1800.78|1154
1628174400000|2021-08-05 14:40:00|1802.79|1802.29|1802.64|1802.14|1803.29|1802.9|1802.05|1801.65|1144
1628174700000|2021-08-05 14:45:00|1802.63|1802.13|1803.22|1802.92|1803.64|1803.17|1801.09|1800.75|1409
1628175000000|2021-08-05 14:50:00|1803.21|1802.91|1802.53|1802.03|1803.72|1803.32|1802.35|1801.85|1097
1628175300000|2021-08-05 14:55:00|1802.54|1802.04|1803.21|1802.71|1803.24|1802.74|1801.88|1801.38|1225
1628175600000|2021-08-05 15:00:00|1803.34|1802.84|1803.29|1802.79|1804.3|1803.8|1802.58|1802.15|1163
1628175900000|2021-08-05 15:05:00|1803.33|1802.83|1802.98|1802.68|1803.69|1803.28|1802.85|1802.44|872
1628176200000|2021-08-05 15:10:00|1802.99|1802.69|1803.06|1802.56|1803.35|1802.95|1802.7|1802.31|832
1628176500000|2021-08-05 15:15:00|1803.04|1802.54|1802.94|1802.44|1803.28|1802.9|1801.73|1801.28|957
1628176800000|2021-08-05 15:20:00|1803.01|1802.51|1802.15|1801.65|1803.32|1802.92|1802.05|1801.56|888
1628177100000|2021-08-05 15:25:00|1802.17|1801.67|1803.66|1803.16|1803.9|1803.4|1802.05|1801.63|974
1628177400000|2021-08-05 15:30:00|1803.65|1803.15|1804.67|1804.37|1804.82|1804.37|1803.53|1803.03|1068
1628177700000|2021-08-05 15:35:00|1804.65|1804.35|1803.26|1802.76|1804.95|1804.56|1803.08|1802.73|863
1628178000000|2021-08-05 15:40:00|1803.3|1802.8|1804|1803.5|1804.09|1803.63|1802.77|1802.36|922
1628178300000|2021-08-05 15:45:00|1804.03|1803.53|1803.53|1803.03|1804.08|1803.69|1803.26|1802.86|655
1628178600000|2021-08-05 15:50:00|1803.54|1803.04|1804.27|1803.77|1804.35|1803.92|1803.14|1802.74|690
1628178900000|2021-08-05 15:55:00|1804.3|1803.8|1804.57|1804.07|1804.65|1804.23|1803.61|1803.2|711
1628179200000|2021-08-05 16:00:00|1804.56|1804.06|1805.29|1804.79|1805.29|1804.79|1804.16|1803.73|675
1628179500000|2021-08-05 16:05:00|1805.3|1804.8|1804.72|1804.22|1805.35|1804.9|1804.36|1804.04|734
1628179800000|2021-08-05 16:10:00|1804.71|1804.21|1805.41|1804.91|1805.71|1805.31|1804.63|1804.13|611
1628180100000|2021-08-05 16:15:00|1805.42|1804.92|1805.13|1804.63|1805.79|1805.4|1805.09|1804.59|591
1628180400000|2021-08-05 16:20:00|1805.12|1804.62|1806.1|1805.6|1806.16|1805.69|1805|1804.57|615
1628180700000|2021-08-05 16:25:00|1806.12|1805.62|1806.44|1805.94|1806.47|1806.04|1805.77|1805.38|592
1628181000000|2021-08-05 16:30:00|1806.43|1805.93|1805.84|1805.54|1806.73|1806.23|1805.83|1805.53|488
1628181300000|2021-08-05 16:35:00|1805.82|1805.52|1805.66|1805.16|1806.03|1805.63|1805.5|1805.09|436
1628181600000|2021-08-05 16:40:00|1805.67|1805.17|1807.11|1806.61|1807.11|1806.76|1805.51|1805.11|566
1628181900000|2021-08-05 16:45:00|1807.13|1806.63|1807.2|1806.7|1807.38|1806.95|1806.57|1806.07|529
1628182200000|2021-08-05 16:50:00|1807.21|1806.71|1807.59|1807.29|1808.05|1807.66|1806.91|1806.54|501
1628182500000|2021-08-05 16:55:00|1807.6|1807.3|1807.34|1806.84|1808.58|1808.22|1807.07|1806.57|708
1628182800000|2021-08-05 17:00:00|1807.35|1806.85|1806.51|1806.01|1807.64|1807.14|1806.3|1805.87|729
1628183100000|2021-08-05 17:05:00|1806.5|1806|1806.55|1806.05|1806.76|1806.37|1806.12|1805.62|516
1628183400000|2021-08-05 17:10:00|1806.56|1806.06|1807.02|1806.52|1807.37|1806.9|1806.42|1805.92|568
1628183700000|2021-08-05 17:15:00|1807.05|1806.55|1807.26|1806.76|1807.27|1806.77|1806.59|1806.09|466
1628184000000|2021-08-05 17:20:00|1807.23|1806.73|1807.19|1806.69|1807.44|1806.94|1806.9|1806.4|434
1628184300000|2021-08-05 17:25:00|1807.18|1806.68|1806.67|1806.17|1807.39|1807.03|1806.62|1806.12|592
1628184600000|2021-08-05 17:30:00|1806.68|1806.18|1805.72|1805.22|1806.73|1806.23|1805.43|1804.93|522
1628184900000|2021-08-05 17:35:00|1805.74|1805.24|1805.2|1804.7|1805.75|1805.25|1805|1804.55|413
1628185200000|2021-08-05 17:40:00|1805.21|1804.71|1804.85|1804.35|1805.25|1804.75|1804.63|1804.13|459
1628185500000|2021-08-05 17:45:00|1804.86|1804.36|1805.09|1804.59|1805.09|1804.59|1804.71|1804.22|534
1628185800000|2021-08-05 17:50:00|1805.08|1804.58|1805.05|1804.55|1805.14|1804.76|1804.68|1804.21|446
1628186100000|2021-08-05 17:55:00|1805.01|1804.51|1805.22|1804.72|1805.34|1804.96|1804.79|1804.29|442
1628186400000|2021-08-05 18:00:00|1805.21|1804.71|1804.34|1803.84|1805.29|1804.79|1804.14|1803.64|496
1628186700000|2021-08-05 18:05:00|1804.32|1803.82|1804.32|1803.82|1804.48|1803.98|1804.18|1803.68|316
1628187000000|2021-08-05 18:10:00|1804.34|1803.84|1804.53|1804.03|1804.73|1804.33|1804.24|1803.75|333
1628187300000|2021-08-05 18:15:00|1804.52|1804.02|1804.84|1804.34|1805.25|1804.75|1804.49|1803.99|403
1628187600000|2021-08-05 18:20:00|1804.83|1804.33|1805.27|1804.77|1805.28|1804.9|1804.43|1803.93|539
1628187900000|2021-08-05 18:25:00|1805.28|1804.78|1805.01|1804.51|1805.31|1804.93|1804.73|1804.33|434
1628188200000|2021-08-05 18:30:00|1805.02|1804.52|1804.43|1803.93|1805.07|1804.57|1804.19|1803.69|390
1628188500000|2021-08-05 18:35:00|1804.44|1803.94|1804.33|1803.83|1804.55|1804.05|1804.04|1803.63|310
1628188800000|2021-08-05 18:40:00|1804.34|1803.84|1803.95|1803.45|1804.39|1803.89|1803.94|1803.44|249
1628189100000|2021-08-05 18:45:00|1803.96|1803.46|1804.15|1803.65|1804.17|1803.67|1803.87|1803.39|339
1628189400000|2021-08-05 18:50:00|1804.17|1803.67|1803.76|1803.26|1804.26|1803.76|1803.75|1803.25|284
1628189700000|2021-08-05 18:55:00|1803.77|1803.27|1804.03|1803.53|1804.16|1803.66|1803.64|1803.14|445
1628190000000|2021-08-05 19:00:00|1803.99|1803.49|1803.88|1803.38|1804.18|1803.68|1803.62|1803.22|317
1628190300000|2021-08-05 19:05:00|1803.89|1803.39|1803.94|1803.44|1804.21|1803.84|1803.82|1803.38|285
1628190600000|2021-08-05 19:10:00|1803.95|1803.45|1804.51|1804.01|1804.62|1804.12|1803.65|1803.27|361
1628190900000|2021-08-05 19:15:00|1804.5|1804|1804.84|1804.34|1804.89|1804.46|1804.1|1803.6|281
1628191200000|2021-08-05 19:20:00|1804.85|1804.35|1805.02|1804.52|1805.25|1804.82|1804.85|1804.35|349
1628191500000|2021-08-05 19:25:00|1805.04|1804.54|1805.11|1804.61|1805.31|1804.9|1805|1804.5|313
1628191800000|2021-08-05 19:30:00|1805.12|1804.62|1805.35|1804.85|1805.42|1804.92|1805.08|1804.58|318
1628192100000|2021-08-05 19:35:00|1805.33|1804.83|1805.49|1804.99|1805.73|1805.23|1805.29|1804.79|305
1628192400000|2021-08-05 19:40:00|1805.5|1805|1805.98|1805.48|1806.03|1805.53|1805.49|1804.99|278
1628192700000|2021-08-05 19:45:00|1805.97|1805.47|1805.8|1805.3|1805.97|1805.5|1805.53|1805.15|330
1628193000000|2021-08-05 19:50:00|1805.86|1805.36|1805.12|1804.62|1805.89|1805.49|1804.86|1804.42|319
1628193300000|2021-08-05 19:55:00|1805.15|1804.65|1804.78|1804.28|1805.21|1804.78|1804.67|1804.17|558
1628193600000|2021-08-05 20:00:00|1804.87|1804.37|1804.84|1804.34|1805.28|1804.78|1804.71|1804.21|301
1628193900000|2021-08-05 20:05:00|1804.83|1804.33|1804.51|1804.01|1804.9|1804.4|1804.51|1804.01|127
1628194200000|2021-08-05 20:10:00|1804.57|1804.07|1804.56|1804.06|1804.8|1804.3|1804.46|1803.96|122
1628194500000|2021-08-05 20:15:00|1804.58|1804.08|1804.53|1804.03|1804.93|1804.43|1804.38|1803.98|151
1628194800000|2021-08-05 20:20:00|1804.49|1803.99|1804.61|1804.11|1804.71|1804.21|1804.37|1803.87|138
1628195100000|2021-08-05 20:25:00|1804.63|1804.13|1804.62|1804.12|1804.82|1804.32|1804.58|1804.08|139
1628195400000|2021-08-05 20:30:00|1804.63|1804.13|1804.51|1804.01|1804.73|1804.29|1804.43|1803.93|169
1628195700000|2021-08-05 20:35:00|1804.5|1804|1804.51|1804.01|1804.57|1804.07|1804.38|1803.88|108
1628196000000|2021-08-05 20:40:00|1804.5|1804|1804.72|1804.22|1804.73|1804.23|1804.33|1803.83|134
1628196300000|2021-08-05 20:45:00|1804.74|1804.24|1804.35|1803.85|1804.79|1804.29|1804.19|1803.69|207
1628196600000|2021-08-05 20:50:00|1804.34|1803.84|1804.13|1803.63|1804.68|1804.18|1804.1|1803.6|233
1628196900000|2021-08-05 20:55:00|1804.12|1803.62|1805.07|1804.57|1805.07|1804.57|1804.08|1803.58|253
1628200800000|2021-08-05 22:00:00|1804.91|1804.41|1804.97|1804.47|1805.16|1804.79|1804.7|1804.28|206
1628201100000|2021-08-05 22:05:00|1804.82|1804.52|1804.89|1804.39|1805.05|1804.66|1804.81|1804.38|112
1628201400000|2021-08-05 22:10:00|1804.91|1804.41|1804.79|1804.29|1804.96|1804.46|1804.71|1804.21|171
1628201700000|2021-08-05 22:15:00|1804.76|1804.26|1804.68|1804.18|1804.82|1804.32|1804.64|1804.14|190
1628202000000|2021-08-05 22:20:00|1804.67|1804.17|1804.61|1804.11|1804.89|1804.39|1804.56|1804.06|111
1628202300000|2021-08-05 22:25:00|1804.69|1804.19|1804.69|1804.19|1804.74|1804.24|1804.56|1804.06|112
1628202600000|2021-08-05 22:30:00|1804.77|1804.27|1804.73|1804.23|1804.85|1804.35|1804.71|1804.21|80
1628202900000|2021-08-05 22:35:00|1804.74|1804.24|1804.76|1804.26|1804.83|1804.35|1804.64|1804.21|79
1628203200000|2021-08-05 22:40:00|1804.65|1804.35|1804.62|1804.12|1804.83|1804.35|1804.44|1804|117
1628203500000|2021-08-05 22:45:00|1804.61|1804.11|1804.55|1804.05|1804.65|1804.15|1804.53|1804.03|82
1628203800000|2021-08-05 22:50:00|1804.52|1804.02|1804.42|1803.92|1804.6|1804.1|1804.37|1803.87|104
1628204100000|2021-08-05 22:55:00|1804.41|1803.91|1804.37|1803.87|1804.53|1804.1|1804.28|1803.86|92
1628204400000|2021-08-05 23:00:00|1804.38|1803.88|1804.36|1803.86|1804.43|1804.1|1804.21|1803.79|133
1628204700000|2021-08-05 23:05:00|1804.33|1803.83|1804.37|1803.87|1804.46|1803.99|1804.29|1803.79|96
1628205000000|2021-08-05 23:10:00|1804.38|1803.88|1804.27|1803.77|1804.38|1803.88|1804.24|1803.74|74
1628205300000|2021-08-05 23:15:00|1804.26|1803.76|1804.15|1803.65|1804.27|1803.8|1804.06|1803.62|70
1628205600000|2021-08-05 23:20:00|1804.14|1803.64|1804.13|1803.63|1804.17|1803.74|1804.04|1803.61|81
1628205900000|2021-08-05 23:25:00|1804.14|1803.64|1804.13|1803.63|1804.15|1803.65|1804.09|1803.59|63
1628206200000|2021-08-05 23:30:00|1804.12|1803.62|1804.04|1803.54|1804.13|1803.66|1803.85|1803.4|107
1628206500000|2021-08-05 23:35:00|1804.02|1803.52|1804.18|1803.68|1804.3|1803.9|1803.92|1803.51|101
1628206800000|2021-08-05 23:40:00|1804.11|1803.61|1804.14|1803.64|1804.22|1803.8|1804.09|1803.59|95
1628207100000|2021-08-05 23:45:00|1804.16|1803.66|1803.84|1803.34|1804.25|1803.75|1803.62|1803.21|162
1628207400000|2021-08-05 23:50:00|1803.82|1803.32|1803.96|1803.46|1804.06|1803.56|1803.71|1803.3|128
1628207700000|2021-08-05 23:55:00|1804.02|1803.52|1803.79|1803.29|1804.03|1803.53|1803.64|1803.21|163
1628208000000|2021-08-06 00:00:00|1803.8|1803.3|1803.31|1802.81|1804.01|1803.54|1803.21|1802.81|282
1628208300000|2021-08-06 00:05:00|1803.32|1802.82|1802.95|1802.45|1803.32|1802.87|1802.47|1802.04|298
1628208600000|2021-08-06 00:10:00|1802.97|1802.47|1802.2|1801.7|1802.97|1802.47|1802.16|1801.68|403
1628208900000|2021-08-06 00:15:00|1802.19|1801.69|1802.65|1802.15|1802.97|1802.47|1802.19|1801.69|376
1628209200000|2021-08-06 00:20:00|1802.62|1802.12|1802.72|1802.22|1802.9|1802.4|1802.46|1801.96|199
1628209500000|2021-08-06 00:25:00|1802.71|1802.21|1802.66|1802.16|1802.78|1802.28|1802.24|1801.74|236
1628209800000|2021-08-06 00:30:00|1802.63|1802.13|1802.23|1801.73|1802.7|1802.2|1802.09|1801.59|339
1628210100000|2021-08-06 00:35:00|1802.22|1801.72|1802.15|1801.65|1802.61|1802.11|1802.05|1801.55|253
1628210400000|2021-08-06 00:40:00|1802.14|1801.64|1802.41|1801.91|1802.41|1801.98|1802.03|1801.53|249
1628210700000|2021-08-06 00:45:00|1802.42|1801.92|1802.33|1801.83|1802.56|1802.08|1802.18|1801.68|153
1628211000000|2021-08-06 00:50:00|1802.31|1801.81|1802.4|1801.9|1802.59|1802.09|1802|1801.55|408
1628211300000|2021-08-06 00:55:00|1802.41|1801.91|1802.14|1801.64|1802.49|1802.11|1801.79|1801.29|367
1628211600000|2021-08-06 01:00:00|1802.19|1801.69|1802.37|1801.87|1802.74|1802.24|1801.51|1801.01|785
1628211900000|2021-08-06 01:05:00|1802.34|1801.84|1801.63|1801.13|1802.39|1801.89|1801.04|1800.54|679
1628212200000|2021-08-06 01:10:00|1801.61|1801.11|1801.42|1800.92|1801.68|1801.21|1800.96|1800.46|512
1628212500000|2021-08-06 01:15:00|1801.43|1800.93|1801.49|1800.99|1801.76|1801.33|1800.6|1800.15|713
1628212800000|2021-08-06 01:20:00|1801.51|1801.01|1801.77|1801.27|1801.8|1801.39|1801.16|1800.71|501
1628213100000|2021-08-06 01:25:00|1801.79|1801.29|1801.73|1801.23|1802.17|1801.67|1801.34|1800.97|512
1628213400000|2021-08-06 01:30:00|1801.7|1801.2|1802.05|1801.55|1802.24|1801.84|1801.05|1800.55|544
1628213700000|2021-08-06 01:35:00|1802.03|1801.53|1801.25|1800.75|1802.39|1802|1801.16|1800.74|467
1628214000000|2021-08-06 01:40:00|1801.26|1800.76|1801.84|1801.34|1802.18|1801.76|1801.17|1800.76|505
1628214300000|2021-08-06 01:45:00|1801.83|1801.33|1801.52|1801.02|1801.88|1801.47|1801.24|1800.74|453
1628214600000|2021-08-06 01:50:00|1801.56|1801.06|1801.54|1801.04|1801.82|1801.32|1801.26|1800.76|448
1628214900000|2021-08-06 01:55:00|1801.53|1801.03|1801.24|1800.74|1801.78|1801.28|1801.19|1800.73|445
1628215200000|2021-08-06 02:00:00|1801.25|1800.75|1801.27|1800.77|1801.58|1801.15|1801.12|1800.64|533
1628215500000|2021-08-06 02:05:00|1801.25|1800.75|1801.11|1800.61|1801.79|1801.3|1801.05|1800.55|411
1628215800000|2021-08-06 02:10:00|1801.1|1800.6|1801.51|1801.01|1801.67|1801.17|1800.94|1800.44|406
1628216100000|2021-08-06 02:15:00|1801.52|1801.02|1800.42|1799.92|1801.81|1801.31|1800.31|1799.81|518
1628216400000|2021-08-06 02:20:00|1800.36|1799.86|1800.9|1800.4|1801.06|1800.56|1800.33|1799.83|453
1628216700000|2021-08-06 02:25:00|1800.92|1800.42|1801.27|1800.77|1801.43|1800.93|1800.9|1800.4|277
1628217000000|2021-08-06 02:30:00|1801.26|1800.76|1800.73|1800.23|1801.35|1800.85|1800.58|1800.08|420
1628217300000|2021-08-06 02:35:00|1800.72|1800.22|1800.45|1799.95|1800.73|1800.23|1800.06|1799.66|429
1628217600000|2021-08-06 02:40:00|1800.46|1799.96|1800.83|1800.53|1801.09|1800.69|1800.2|1799.81|454
1628217900000|2021-08-06 02:45:00|1800.84|1800.54|1800.94|1800.44|1801.05|1800.64|1800.45|1800.03|529
1628218200000|2021-08-06 02:50:00|1800.93|1800.43|1801.19|1800.69|1801.29|1800.79|1800.81|1800.31|309
1628218500000|2021-08-06 02:55:00|1801.16|1800.66|1800.79|1800.29|1801.41|1800.94|1800.59|1800.19|316
1628218800000|2021-08-06 03:00:00|1800.77|1800.27|1800.5|1800|1800.97|1800.54|1800.3|1799.81|374
1628219100000|2021-08-06 03:05:00|1800.48|1799.98|1800.22|1799.72|1800.51|1800.01|1799.92|1799.48|347
1628219400000|2021-08-06 03:10:00|1800.23|1799.73|1800.06|1799.56|1800.29|1799.79|1799.98|1799.48|332
1628219700000|2021-08-06 03:15:00|1800.07|1799.57|1799.72|1799.22|1800.12|1799.62|1799.6|1799.11|325
1628220000000|2021-08-06 03:20:00|1799.73|1799.23|1800.21|1799.71|1800.24|1799.79|1799.73|1799.23|353
1628220300000|2021-08-06 03:25:00|1800.22|1799.72|1800.57|1800.07|1800.57|1800.14|1800.19|1799.69|338
1628220600000|2021-08-06 03:30:00|1800.56|1800.06|1800.61|1800.11|1800.83|1800.33|1800.27|1799.77|243
1628220900000|2021-08-06 03:35:00|1800.6|1800.1|1800.78|1800.28|1800.84|1800.37|1800.41|1799.93|261
1628221200000|2021-08-06 03:40:00|1800.79|1800.29|1801.12|1800.62|1801.18|1800.68|1800.79|1800.29|235
1628221500000|2021-08-06 03:45:00|1801.13|1800.63|1801.38|1800.88|1801.38|1800.88|1800.98|1800.48|215
1628221800000|2021-08-06 03:50:00|1801.37|1800.87|1801.54|1801.04|1801.59|1801.09|1801.28|1800.78|171
1628222100000|2021-08-06 03:55:00|1801.53|1801.03|1801.44|1800.94|1801.58|1801.08|1801.3|1800.84|138
1628222400000|2021-08-06 04:00:00|1801.41|1800.91|1801.25|1800.75|1801.58|1801.08|1801.25|1800.75|210
1628222700000|2021-08-06 04:05:00|1801.26|1800.76|1800.85|1800.35|1801.27|1800.77|1800.71|1800.31|212
1628223000000|2021-08-06 04:10:00|1800.86|1800.36|1800.29|1799.79|1800.87|1800.48|1800.17|1799.67|283
1628223300000|2021-08-06 04:15:00|1800.28|1799.78|1800.39|1799.89|1800.58|1800.1|1800.25|1799.75|174
1628223600000|2021-08-06 04:20:00|1800.38|1799.88|1800.31|1799.81|1800.51|1800.01|1800.02|1799.6|202
1628223900000|2021-08-06 04:25:00|1800.32|1799.82|1800.07|1799.57|1800.48|1800.02|1799.88|1799.38|238
1628224200000|2021-08-06 04:30:00|1800.01|1799.51|1799.69|1799.19|1800.16|1799.66|1799.38|1798.88|337
1628224500000|2021-08-06 04:35:00|1799.7|1799.2|1800.08|1799.58|1800.16|1799.66|1799.56|1799.06|276
1628224800000|2021-08-06 04:40:00|1800.07|1799.57|1800.25|1799.75|1800.36|1799.86|1800.06|1799.56|252
1628225100000|2021-08-06 04:45:00|1800.27|1799.77|1800.27|1799.77|1800.37|1799.87|1800.17|1799.67|165
1628225400000|2021-08-06 04:50:00|1800.26|1799.76|1800.62|1800.12|1800.74|1800.24|1799.96|1799.46|194
1628225700000|2021-08-06 04:55:00|1800.63|1800.13|1800.92|1800.42|1801.05|1800.55|1800.61|1800.11|147
1628226000000|2021-08-06 05:00:00|1800.99|1800.49|1800.43|1799.93|1801.06|1800.56|1800.2|1799.7|307
1628226300000|2021-08-06 05:05:00|1800.45|1799.95|1800.24|1799.74|1800.63|1800.17|1800.15|1799.65|212
1628226600000|2021-08-06 05:10:00|1800.25|1799.75|1800.27|1799.77|1800.3|1799.9|1800.12|1799.62|138
1628226900000|2021-08-06 05:15:00|1800.26|1799.76|1799.86|1799.36|1800.27|1799.77|1799.76|1799.26|180
1628227200000|2021-08-06 05:20:00|1799.85|1799.35|1799.97|1799.47|1800.02|1799.52|1799.7|1799.27|197
1628227500000|2021-08-06 05:25:00|1799.96|1799.46|1799.36|1798.86|1800.12|1799.62|1799.32|1798.82|232
1628227800000|2021-08-06 05:30:00|1799.37|1798.87|1800.21|1799.71|1800.58|1800.08|1799.18|1798.76|724
1628228100000|2021-08-06 05:35:00|1800.22|1799.72|1799.96|1799.46|1800.72|1800.22|1799.83|1799.33|548
1628228400000|2021-08-06 05:40:00|1799.99|1799.49|1799.38|1798.88|1800.02|1799.52|1799.35|1798.85|429
1628228700000|2021-08-06 05:45:00|1799.37|1798.87|1800.72|1800.22|1800.86|1800.36|1799.27|1798.78|523
1628229000000|2021-08-06 05:50:00|1800.66|1800.16|1801.2|1800.7|1801.29|1800.79|1800.66|1800.16|391
1628229300000|2021-08-06 05:55:00|1801.21|1800.71|1800.86|1800.36|1801.29|1800.79|1800.72|1800.23|343
1628229600000|2021-08-06 06:00:00|1800.71|1800.21|1801.83|1801.33|1802|1801.57|1800.06|1799.66|853
1628229900000|2021-08-06 06:05:00|1801.82|1801.32|1801.97|1801.47|1802.1|1801.65|1801.54|1801.06|514
1628230200000|2021-08-06 06:10:00|1801.98|1801.48|1801.79|1801.29|1802.33|1801.83|1801.69|1801.24|632
1628230500000|2021-08-06 06:15:00|1801.83|1801.33|1801.66|1801.16|1802.1|1801.6|1801.53|1801.03|387
1628230800000|2021-08-06 06:20:00|1801.65|1801.15|1801.17|1800.67|1801.7|1801.2|1800.36|1799.95|798
1628231100000|2021-08-06 06:25:00|1801.2|1800.7|1800.69|1800.19|1801.27|1800.77|1800.11|1799.74|712
1628231400000|2021-08-06 06:30:00|1800.68|1800.18|1801.05|1800.55|1801.2|1800.79|1799.97|1799.59|775
1628231700000|2021-08-06 06:35:00|1800.98|1800.48|1800.59|1800.29|1801.41|1800.92|1800.39|1799.95|555
1628232000000|2021-08-06 06:40:00|1800.6|1800.3|1800.71|1800.41|1801.31|1800.9|1800.5|1800.1|499
1628232300000|2021-08-06 06:45:00|1800.81|1800.51|1800.97|1800.47|1801.51|1801.14|1800.48|1800.02|715
1628232600000|2021-08-06 06:50:00|1800.94|1800.44|1800.77|1800.27|1801.47|1801.03|1800.74|1800.27|652
1628232900000|2021-08-06 06:55:00|1800.79|1800.29|1800.41|1799.91|1800.86|1800.4|1800.23|1799.81|621
1628233200000|2021-08-06 07:00:00|1800.4|1799.9|1799.94|1799.64|1800.5|1800|1799.32|1798.92|1021
1628233500000|2021-08-06 07:05:00|1799.96|1799.66|1799.98|1799.48|1800.5|1800.01|1799.49|1799.08|788
1628233800000|2021-08-06 07:10:00|1799.96|1799.46|1800.07|1799.57|1800.08|1799.6|1799.54|1799.14|518
1628234100000|2021-08-06 07:15:00|1800.06|1799.56|1799.04|1798.54|1800.09|1799.69|1797.39|1797.09|1110
1628234400000|2021-08-06 07:20:00|1799.05|1798.55|1799.01|1798.71|1799.57|1799.15|1798.33|1797.93|672
1628234700000|2021-08-06 07:25:00|1799.02|1798.72|1801.13|1800.63|1801.31|1800.98|1798.93|1798.54|1101
1628235000000|2021-08-06 07:30:00|1801.16|1800.66|1800.99|1800.49|1801.52|1801.13|1800.86|1800.46|780
1628235300000|2021-08-06 07:35:00|1801|1800.5|1800.66|1800.36|1801.48|1800.98|1800.63|1800.13|528
1628235600000|2021-08-06 07:40:00|1800.55|1800.25|1800.31|1799.81|1800.78|1800.37|1800.29|1799.79|518
1628235900000|2021-08-06 07:45:00|1800.32|1799.82|1800.32|1799.82|1800.6|1800.2|1800.18|1799.73|475
1628236200000|2021-08-06 07:50:00|1800.31|1799.81|1800.78|1800.48|1801.4|1801.02|1799.97|1799.51|609
1628236500000|2021-08-06 07:55:00|1800.88|1800.38|1800.42|1799.92|1800.96|1800.56|1800.15|1799.79|558
1628236800000|2021-08-06 08:00:00|1800.41|1799.91|1799.37|1798.87|1800.41|1799.91|1799.25|1798.75|694
1628237100000|2021-08-06 08:05:00|1799.38|1798.88|1800.17|1799.67|1800.44|1799.94|1799.28|1798.87|648
1628237400000|2021-08-06 08:10:00|1800.16|1799.66|1800.66|1800.16|1800.89|1800.39|1799.79|1799.39|588
1628237700000|2021-08-06 08:15:00|1800.65|1800.15|1801|1800.5|1801.1|1800.72|1800.27|1799.87|555
1628238000000|2021-08-06 08:20:00|1800.99|1800.49|1800.76|1800.26|1801.04|1800.66|1800.39|1799.99|593
1628238300000|2021-08-06 08:25:00|1800.77|1800.27|1799.97|1799.47|1800.79|1800.29|1799.74|1799.33|620
1628238600000|2021-08-06 08:30:00|1800.01|1799.51|1799.69|1799.19|1800.22|1799.87|1799.21|1798.81|591
1628238900000|2021-08-06 08:35:00|1799.7|1799.2|1799.49|1798.99|1799.83|1799.52|1799.32|1798.95|607
1628239200000|2021-08-06 08:40:00|1799.47|1798.97|1800.38|1799.88|1800.4|1800.03|1799.36|1798.97|600
1628239500000|2021-08-06 08:45:00|1800.39|1799.89|1799.68|1799.18|1800.4|1799.97|1799.39|1798.97|445
1628239800000|2021-08-06 08:50:00|1799.67|1799.17|1799.78|1799.28|1800.07|1799.66|1799.58|1799.08|328
1628240100000|2021-08-06 08:55:00|1799.79|1799.29|1800.01|1799.51|1800.08|1799.68|1799.67|1799.19|418
1628240400000|2021-08-06 09:00:00|1800.02|1799.52|1799.99|1799.49|1800.15|1799.75|1799.68|1799.22|365
1628240700000|2021-08-06 09:05:00|1800|1799.5|1800.05|1799.55|1800.05|1799.65|1799.67|1799.31|351
1628241000000|2021-08-06 09:10:00|1800.04|1799.54|1799.87|1799.37|1800.39|1800.05|1799.78|1799.37|391
1628241300000|2021-08-06 09:15:00|1799.86|1799.36|1799.51|1799.01|1800.24|1799.74|1799.3|1798.87|444
1628241600000|2021-08-06 09:20:00|1799.53|1799.03|1798.68|1798.18|1799.53|1799.11|1798.18|1797.88|660
1628241900000|2021-08-06 09:25:00|1798.66|1798.16|1799.52|1799.02|1799.71|1799.22|1798.51|1798.07|590
1628242200000|2021-08-06 09:30:00|1799.5|1799|1799.61|1799.31|1799.83|1799.4|1799.2|1798.8|562
1628242500000|2021-08-06 09:35:00|1799.63|1799.33|1799.18|1798.68|1799.77|1799.43|1799.04|1798.63|526
1628242800000|2021-08-06 09:40:00|1799.16|1798.66|1799.48|1798.98|1799.65|1799.15|1798.87|1798.37|375
1628243100000|2021-08-06 09:45:00|1799.46|1798.96|1798.78|1798.48|1799.46|1799|1798.74|1798.28|449
1628243400000|2021-08-06 09:50:00|1798.86|1798.56|1798.83|1798.33|1798.99|1798.57|1798.55|1798.05|532
1628243700000|2021-08-06 09:55:00|1798.84|1798.34|1799.1|1798.6|1799.16|1798.66|1798.58|1798.18|492
1628244000000|2021-08-06 10:00:00|1799.13|1798.63|1799.22|1798.72|1799.36|1798.93|1798.92|1798.42|458
1628244300000|2021-08-06 10:05:00|1799.24|1798.74|1799.24|1798.74|1799.29|1798.93|1798.25|1797.85|676
1628244600000|2021-08-06 10:10:00|1799.17|1798.67|1798.15|1797.85|1799.17|1798.79|1797.94|1797.53|812
1628244900000|2021-08-06 10:15:00|1798.12|1797.82|1797.8|1797.3|1798.72|1798.22|1797.31|1796.96|680
1628245200000|2021-08-06 10:20:00|1797.81|1797.31|1798.19|1797.69|1798.25|1797.75|1797.73|1797.23|407
1628245500000|2021-08-06 10:25:00|1798.13|1797.63|1798.04|1797.54|1798.49|1797.99|1797.75|1797.25|435
1628245800000|2021-08-06 10:30:00|1798.05|1797.55|1797.75|1797.45|1798.17|1797.76|1797.66|1797.28|533
1628246100000|2021-08-06 10:35:00|1797.76|1797.46|1797.61|1797.11|1798.13|1797.71|1797.4|1797.02|552
1628246400000|2021-08-06 10:40:00|1797.6|1797.1|1797.84|1797.34|1798.35|1797.85|1797.33|1796.87|663
1628246700000|2021-08-06 10:45:00|1797.85|1797.35|1797.57|1797.07|1798.17|1797.67|1797.36|1796.95|502
1628247000000|2021-08-06 10:50:00|1797.55|1797.05|1795.67|1795.17|1797.55|1797.1|1795.3|1794.82|879
1628247300000|2021-08-06 10:55:00|1795.66|1795.16|1795.29|1794.79|1796.14|1795.76|1795|1794.59|815
1628247600000|2021-08-06 11:00:00|1795.35|1794.85|1796.02|1795.52|1796.04|1795.64|1794.89|1794.52|894
1628247900000|2021-08-06 11:05:00|1796|1795.5|1797.13|1796.83|1797.21|1796.85|1795.68|1795.26|816
1628248200000|2021-08-06 11:10:00|1797.15|1796.85|1797.2|1796.7|1797.35|1796.89|1796.7|1796.25|640
1628248500000|2021-08-06 11:15:00|1797.22|1796.72|1797.7|1797.2|1797.78|1797.38|1796.59|1796.21|504
1628248800000|2021-08-06 11:20:00|1797.69|1797.19|1798.28|1797.78|1798.31|1797.86|1797.42|1797.03|620
1628249100000|2021-08-06 11:25:00|1798.27|1797.77|1798.08|1797.58|1798.35|1797.92|1797.66|1797.26|590
1628249400000|2021-08-06 11:30:00|1798.07|1797.57|1798.69|1798.19|1798.82|1798.45|1797.25|1796.95|599
1628249700000|2021-08-06 11:35:00|1798.7|1798.2|1798.81|1798.31|1798.98|1798.58|1798.29|1797.89|654
1628250000000|2021-08-06 11:40:00|1798.82|1798.32|1799.19|1798.69|1799.24|1798.84|1798.73|1798.27|616
1628250300000|2021-08-06 11:45:00|1799.2|1798.7|1799.89|1799.59|1800.04|1799.73|1798.95|1798.6|604
1628250600000|2021-08-06 11:50:00|1799.86|1799.56|1800.34|1799.84|1800.48|1800.03|1799.58|1799.08|690
1628250900000|2021-08-06 11:55:00|1800.3|1799.8|1799.97|1799.47|1800.3|1799.8|1799.34|1798.96|711
1628251200000|2021-08-06 12:00:00|1799.98|1799.48|1799.36|1798.86|1800.24|1799.85|1798.58|1798.24|781
1628251500000|2021-08-06 12:05:00|1799.35|1798.85|1799.77|1799.27|1800.13|1799.7|1799.35|1798.85|718
1628251800000|2021-08-06 12:10:00|1799.76|1799.26|1800.88|1800.38|1801.33|1800.85|1799.61|1799.26|880
1628252100000|2021-08-06 12:15:00|1800.85|1800.35|1800.86|1800.36|1801.27|1800.78|1800.22|1799.92|848
1628252400000|2021-08-06 12:20:00|1800.66|1800.16|1797.46|1796.96|1801.7|1801.35|1797.24|1796.92|1341
1628252700000|2021-08-06 12:25:00|1797.47|1796.97|1800.16|1799.66|1801.77|1801.27|1797.13|1796.72|1343
1628253000000|2021-08-06 12:30:00|1800.17|1799.67|1790.67|1790.17|1800.34|1799.84|1788.71|1788.21|2194
1628253300000|2021-08-06 12:35:00|1790.56|1790.06|1790.54|1790.04|1793.97|1793.47|1789.58|1789.08|2002
1628253600000|2021-08-06 12:40:00|1790.5|1790|1780.39|1779.89|1791.43|1790.93|1779.56|1779.06|2133
1628253900000|2021-08-06 12:45:00|1780.4|1779.9|1776.83|1776.33|1780.64|1780.14|1776.6|1776.3|2055
1628254200000|2021-08-06 12:50:00|1776.77|1776.47|1778.11|1777.61|1780.42|1779.92|1775.82|1775.32|1981
1628254500000|2021-08-06 12:55:00|1778.12|1777.62|1776.81|1776.31|1779.84|1779.34|1776.64|1776.14|1752
1628254800000|2021-08-06 13:00:00|1776.8|1776.3|1772.28|1771.78|1776.8|1776.3|1772.02|1771.52|2053
1628255100000|2021-08-06 13:05:00|1772.3|1771.8|1773.6|1773.3|1774.43|1773.93|1771.12|1770.82|1867
1628255400000|2021-08-06 13:10:00|1773.51|1773.21|1775.29|1774.79|1775.95|1775.45|1772.59|1772.09|1851
1628255700000|2021-08-06 13:15:00|1775.35|1774.85|1772.78|1772.28|1775.35|1774.85|1770.55|1770.05|1916
1628256000000|2021-08-06 13:20:00|1772.68|1772.18|1774.49|1773.99|1774.66|1774.16|1771.99|1771.6|1788
1628256300000|2021-08-06 13:25:00|1774.57|1774.07|1772.74|1772.24|1774.57|1774.07|1771.09|1770.59|1838
1628256600000|2021-08-06 13:30:00|1772.77|1772.27|1773.75|1773.25|1773.75|1773.44|1768.99|1768.67|1937
1628256900000|2021-08-06 13:35:00|1773.74|1773.24|1771.71|1771.41|1773.81|1773.31|1771.15|1770.65|1741
1628257200000|2021-08-06 13:40:00|1771.85|1771.35|1769.76|1769.26|1771.87|1771.37|1769.62|1769.12|1746
1628257500000|2021-08-06 13:45:00|1769.8|1769.3|1765.33|1764.83|1769.93|1769.43|1764.16|1763.66|2011
1628257800000|2021-08-06 13:50:00|1765.27|1764.77|1764.95|1764.45|1766.81|1766.31|1764.15|1763.65|1787
1628258100000|2021-08-06 13:55:00|1764.93|1764.43|1764.12|1763.62|1765.94|1765.44|1763.55|1763.05|1683
1628258400000|2021-08-06 14:00:00|1764.02|1763.52|1764.36|1763.86|1765.21|1764.71|1763.62|1763.12|1741
1628258700000|2021-08-06 14:05:00|1764.4|1763.9|1766.73|1766.23|1766.88|1766.38|1764.13|1763.63|1445
1628259000000|2021-08-06 14:10:00|1766.74|1766.24|1766.91|1766.41|1768.41|1767.91|1766.42|1765.92|1538
1628259300000|2021-08-06 14:15:00|1766.97|1766.47|1765.35|1764.85|1767.04|1766.54|1765|1764.5|1494
1628259600000|2021-08-06 14:20:00|1765.34|1764.84|1765.75|1765.25|1765.84|1765.34|1764.52|1764.12|1405
1628259900000|2021-08-06 14:25:00|1765.78|1765.28|1765.93|1765.43|1766.4|1766|1765.24|1764.75|1355
1628260200000|2021-08-06 14:30:00|1765.99|1765.49|1765.01|1764.51|1766.02|1765.52|1764.15|1763.65|1377
1628260500000|2021-08-06 14:35:00|1764.99|1764.49|1763.25|1762.75|1765|1764.52|1763.14|1762.75|1382
1628260800000|2021-08-06 14:40:00|1763.28|1762.78|1765.7|1765.2|1765.74|1765.24|1762.91|1762.61|1549
1628261100000|2021-08-06 14:45:00|1765.71|1765.21|1764.36|1763.86|1765.76|1765.26|1763.86|1763.36|1398
1628261400000|2021-08-06 14:50:00|1764.34|1763.84|1764.46|1763.96|1765.26|1764.77|1763.98|1763.6|1464
1628261700000|2021-08-06 14:55:00|1764.47|1763.97|1760.98|1760.68|1764.48|1763.98|1760.98|1760.68|1455
1628262000000|2021-08-06 15:00:00|1761.05|1760.75|1762.56|1762.06|1762.97|1762.47|1758.96|1758.57|1606
1628262300000|2021-08-06 15:05:00|1762.58|1762.08|1764.87|1764.37|1765.3|1764.82|1762.12|1761.69|1397
1628262600000|2021-08-06 15:10:00|1764.86|1764.36|1764.64|1764.14|1765.2|1764.7|1763.22|1762.72|1192
1628262900000|2021-08-06 15:15:00|1764.63|1764.13|1764.01|1763.51|1765.05|1764.55|1762.84|1762.34|1128
1628263200000|2021-08-06 15:20:00|1764|1763.5|1761.8|1761.3|1764.24|1763.74|1761.25|1760.79|1357
1628263500000|2021-08-06 15:25:00|1761.77|1761.27|1760.67|1760.17|1761.92|1761.48|1760.15|1759.73|1427
1628263800000|2021-08-06 15:30:00|1760.69|1760.19|1762.2|1761.7|1762.33|1761.83|1760.18|1759.77|1401
1628264100000|2021-08-06 15:35:00|1762.19|1761.69|1762.67|1762.17|1762.67|1762.17|1761.26|1760.76|1230
1628264400000|2021-08-06 15:40:00|1762.7|1762.2|1761.82|1761.32|1763.78|1763.28|1761.82|1761.32|1326
1628264700000|2021-08-06 15:45:00|1761.84|1761.34|1762.72|1762.22|1763.44|1763|1761.65|1761.15|1160
1628265000000|2021-08-06 15:50:00|1762.77|1762.27|1762.33|1761.83|1763.02|1762.52|1761.84|1761.38|1117
1628265300000|2021-08-06 15:55:00|1762.31|1761.81|1762.28|1761.78|1762.72|1762.22|1761.69|1761.31|999
1628265600000|2021-08-06 16:00:00|1762.31|1761.81|1761.89|1761.39|1762.77|1762.27|1761.05|1760.64|1241
1628265900000|2021-08-06 16:05:00|1761.88|1761.38|1761.96|1761.66|1762.3|1761.8|1761.28|1760.78|990
1628266200000|2021-08-06 16:10:00|1761.95|1761.65|1761.72|1761.22|1762.82|1762.41|1761.6|1761.21|994
1628266500000|2021-08-06 16:15:00|1761.81|1761.31|1761.46|1760.96|1762.2|1761.76|1761.29|1760.79|805
1628266800000|2021-08-06 16:20:00|1761.45|1761.15|1761.78|1761.28|1762.2|1761.7|1761.4|1760.93|755
1628267100000|2021-08-06 16:25:00|1761.77|1761.27|1761.82|1761.52|1762.44|1761.94|1761.37|1761.02|739
1628267400000|2021-08-06 16:30:00|1761.84|1761.54|1760.44|1759.94|1761.96|1761.6|1760.08|1759.68|999
1628267700000|2021-08-06 16:35:00|1760.46|1759.96|1760.56|1760.06|1760.87|1760.5|1760.28|1759.87|563
1628268000000|2021-08-06 16:40:00|1760.54|1760.04|1760.31|1760.01|1760.7|1760.33|1758.93|1758.53|922
1628268300000|2021-08-06 16:45:00|1760.26|1759.96|1759.93|1759.43|1760.6|1760.19|1759.71|1759.21|722
1628268600000|2021-08-06 16:50:00|1759.92|1759.42|1759.74|1759.24|1760.2|1759.81|1759.26|1758.87|810
1628268900000|2021-08-06 16:55:00|1759.73|1759.23|1759.82|1759.32|1760.21|1759.72|1759.07|1758.68|772
1628269200000|2021-08-06 17:00:00|1759.79|1759.49|1761.11|1760.61|1761.53|1761.11|1759.79|1759.49|792
1628269500000|2021-08-06 17:05:00|1761.19|1760.69|1761.58|1761.08|1761.59|1761.2|1760.68|1760.28|629
1628269800000|2021-08-06 17:10:00|1761.56|1761.06|1762.25|1761.95|1762.51|1762.01|1761.39|1760.89|654
1628270100000|2021-08-06 17:15:00|1762.26|1761.96|1763.04|1762.54|1763.06|1762.65|1762.24|1761.94|649
1628270400000|2021-08-06 17:20:00|1763.05|1762.55|1762.83|1762.33|1763.51|1763.11|1762.52|1762.02|993
1628270700000|2021-08-06 17:25:00|1762.8|1762.3|1762.6|1762.1|1763.36|1762.86|1761.95|1761.55|905
1628271000000|2021-08-06 17:30:00|1762.7|1762.2|1763.07|1762.57|1763.18|1762.7|1761.98|1761.48|755
1628271300000|2021-08-06 17:35:00|1763.06|1762.56|1764.54|1764.04|1764.79|1764.29|1762.98|1762.56|759
1628271600000|2021-08-06 17:40:00|1764.53|1764.03|1764.54|1764.04|1764.92|1764.42|1764.33|1763.83|679
1628271900000|2021-08-06 17:45:00|1764.53|1764.03|1764.45|1763.95|1764.57|1764.07|1764.1|1763.6|496
1628272200000|2021-08-06 17:50:00|1764.44|1763.94|1764.46|1763.96|1764.86|1764.36|1764.33|1763.83|458
1628272500000|2021-08-06 17:55:00|1764.49|1763.99|1764.57|1764.07|1764.9|1764.4|1764.23|1763.73|429
1628272800000|2021-08-06 18:00:00|1764.56|1764.06|1765.44|1764.94|1765.54|1765.04|1764.54|1764.04|580
1628273100000|2021-08-06 18:05:00|1765.43|1764.93|1765.99|1765.49|1766.04|1765.62|1765.33|1764.83|583
1628273400000|2021-08-06 18:10:00|1765.98|1765.48|1765.05|1764.55|1766.09|1765.59|1764.91|1764.46|627
1628273700000|2021-08-06 18:15:00|1765.06|1764.56|1764.87|1764.37|1765.32|1764.82|1764.81|1764.34|536
1628274000000|2021-08-06 18:20:00|1764.9|1764.4|1764.59|1764.09|1764.9|1764.4|1764.15|1763.65|575
1628274300000|2021-08-06 18:25:00|1764.6|1764.1|1764.24|1763.74|1764.71|1764.21|1764.06|1763.56|555
1628274600000|2021-08-06 18:30:00|1764.26|1763.76|1764.84|1764.34|1764.97|1764.48|1764.21|1763.71|341
1628274900000|2021-08-06 18:35:00|1764.82|1764.32|1764.3|1763.8|1764.83|1764.36|1764|1763.5|379
1628275200000|2021-08-06 18:40:00|1764.31|1763.81|1764.28|1763.78|1764.38|1763.88|1764.08|1763.58|287
1628275500000|2021-08-06 18:45:00|1764.3|1763.8|1763.54|1763.24|1764.4|1763.9|1763.54|1763.14|445
1628275800000|2021-08-06 18:50:00|1763.51|1763.21|1763.64|1763.14|1764.21|1763.71|1763.32|1762.82|454
1628276100000|2021-08-06 18:55:00|1763.65|1763.15|1763.97|1763.47|1764.41|1763.91|1763.47|1762.97|570
1628276400000|2021-08-06 19:00:00|1763.82|1763.32|1764.14|1763.64|1764.19|1763.69|1763.58|1763.08|551
1628276700000|2021-08-06 19:05:00|1764.13|1763.63|1764.14|1763.64|1764.5|1764|1763.62|1763.12|579
1628277000000|2021-08-06 19:10:00|1764.15|1763.65|1764.35|1763.85|1764.61|1764.11|1764.13|1763.63|471
1628277300000|2021-08-06 19:15:00|1764.34|1763.84|1764.19|1763.89|1764.57|1764.07|1764.08|1763.58|486
1628277600000|2021-08-06 19:20:00|1764.2|1763.9|1764.28|1763.78|1764.49|1763.99|1763.94|1763.44|468
1628277900000|2021-08-06 19:25:00|1764.29|1763.79|1763.94|1763.44|1764.34|1763.84|1763.86|1763.36|427
1628278200000|2021-08-06 19:30:00|1763.93|1763.43|1762.41|1761.91|1763.99|1763.49|1762.36|1761.86|528
1628278500000|2021-08-06 19:35:00|1762.4|1761.9|1762.01|1761.51|1762.65|1762.15|1761.86|1761.36|552
1628278800000|2021-08-06 19:40:00|1762.02|1761.52|1761.04|1760.54|1762.04|1761.63|1760.98|1760.48|653
1628279100000|2021-08-06 19:45:00|1761.03|1760.53|1761.28|1760.78|1761.54|1761.04|1760.72|1760.22|744
1628279400000|2021-08-06 19:50:00|1761.33|1760.83|1761.33|1760.83|1761.58|1761.08|1761.04|1760.54|761
1628279700000|2021-08-06 19:55:00|1761.32|1760.82|1760.55|1760.05|1761.57|1761.07|1760.16|1759.66|1038
1628280000000|2021-08-06 20:00:00|1760.51|1760.01|1761.65|1761.15|1761.77|1761.27|1760.39|1759.89|411
1628280300000|2021-08-06 20:05:00|1761.69|1761.19|1761.24|1760.74|1761.86|1761.36|1760.77|1760.27|334
1628280600000|2021-08-06 20:10:00|1761.25|1760.75|1760.82|1760.32|1761.28|1760.78|1760.66|1760.16|220
1628280900000|2021-08-06 20:15:00|1760.83|1760.33|1761.45|1760.95|1761.54|1761.04|1760.47|1759.97|280
1628281200000|2021-08-06 20:20:00|1761.37|1760.87|1762.2|1761.7|1762.35|1761.88|1761.22|1760.78|221
1628281500000|2021-08-06 20:25:00|1762.05|1761.55|1762.06|1761.56|1762.5|1762|1761.79|1761.33|354
1628281800000|2021-08-06 20:30:00|1761.89|1761.39|1761.88|1761.38|1762.16|1761.7|1761.13|1760.63|272
1628282100000|2021-08-06 20:35:00|1761.87|1761.37|1762.22|1761.72|1762.39|1761.9|1761.45|1761.12|266
1628282400000|2021-08-06 20:40:00|1762.21|1761.71|1762.25|1761.75|1762.41|1761.91|1761.92|1761.42|231
1628282700000|2021-08-06 20:45:00|1762.17|1761.67|1763.56|1763.06|1763.66|1763.16|1761.94|1761.44|434
1628283000000|2021-08-06 20:50:00|1763.55|1763.05|1763.64|1763.14|1763.97|1763.47|1763.12|1762.62|410
1628283300000|2021-08-06 20:55:00|1763.66|1763.16|1763.07|1762.57|1764.99|1764.49|1761.27|1760.77|580
1628460000000|2021-08-08 22:00:00|1763.5|1763|1761.57|1761.07|1765.03|1764.53|1761.28|1760.78|698
1628460300000|2021-08-08 22:05:00|1761.64|1761.14|1760.29|1759.79|1762.73|1762.23|1760.15|1759.65|769
1628460600000|2021-08-08 22:10:00|1760.35|1759.85|1760.28|1759.78|1761.22|1760.72|1760.25|1759.75|640
1628460900000|2021-08-08 22:15:00|1760.29|1759.79|1756.36|1755.86|1760.62|1760.12|1756.28|1755.78|703
1628461200000|2021-08-08 22:20:00|1756.39|1755.89|1755.41|1754.91|1757.78|1757.28|1754.33|1753.83|1119
1628461500000|2021-08-08 22:25:00|1755.48|1754.98|1754.69|1754.19|1755.99|1755.49|1754.12|1753.62|715
1628461800000|2021-08-08 22:30:00|1754.74|1754.24|1756.07|1755.57|1756.33|1755.83|1754.74|1754.24|688
1628462100000|2021-08-08 22:35:00|1756.01|1755.51|1754.84|1754.34|1756.33|1755.83|1754.65|1754.15|581
1628462400000|2021-08-08 22:40:00|1754.76|1754.26|1754.2|1753.7|1755.52|1755.02|1754.09|1753.59|461
1628462700000|2021-08-08 22:45:00|1754.14|1753.64|1740.3|1739.8|1754.32|1753.82|1736.75|1733.91|1535
1628463000000|2021-08-08 22:50:00|1739.89|1739.39|1724.9|1717.1|1742.2|1741.7|1719.62|1712.36|1834
1628463300000|2021-08-08 22:55:00|1724.11|1715.78|1695.75|1680.66|1730.11|1722.14|1672.63|1662.63|1100
1628463600000|2021-08-08 23:00:00|1694.85|1694.35|1710.35|1704.55|1711.06|1706.77|1694.14|1680.32|590
1628463900000|2021-08-08 23:05:00|1709.63|1706.72|1694.43|1683.77|1711.85|1708.31|1688.83|1676.5|1754
1628464200000|2021-08-08 23:10:00|1694.37|1683.76|1701.58|1697.55|1706.1|1700.63|1692.77|1677.84|1656
1628464500000|2021-08-08 23:15:00|1701.18|1697.33|1694.86|1686.62|1704.31|1699.21|1690.2|1678.32|1675
1628464800000|2021-08-08 23:20:00|1694.85|1686.38|1695.2|1690.93|1697.36|1695.05|1689.33|1680.67|1592
1628465100000|2021-08-08 23:25:00|1695.25|1690.89|1705.46|1703.17|1707.9|1705.31|1694.38|1689.84|1517
1628465400000|2021-08-08 23:30:00|1705.52|1703.27|1709.52|1709.02|1711.61|1710.26|1704.62|1703.21|1301
1628465700000|2021-08-08 23:35:00|1709.53|1709.03|1710.6|1710.1|1710.91|1710.41|1703.4|1702.9|1331
1628466000000|2021-08-08 23:40:00|1710.59|1710.09|1718.98|1718.48|1719.54|1719.04|1710.41|1709.91|1507
1628466300000|2021-08-08 23:45:00|1719.34|1718.84|1719.55|1719.05|1720.37|1719.87|1715.83|1715.33|1409
1628466600000|2021-08-08 23:50:00|1719.61|1719.11|1722.65|1722.15|1725.5|1725|1719.24|1718.74|1372
1628466900000|2021-08-08 23:55:00|1722.51|1722.01|1719.37|1718.87|1727.63|1726.09|1717.75|1717.25|1548
1628467200000|2021-08-09 00:00:00|1719.31|1718.81|1711.14|1710.64|1721.3|1720.8|1706.3|1706|1447
1628467500000|2021-08-09 00:05:00|1711.1|1710.6|1722.36|1721.86|1722.36|1721.86|1710.96|1710.46|1448
1628467800000|2021-08-09 00:10:00|1722.43|1721.93|1719.69|1719.19|1724.5|1724|1719.68|1719.18|1183
1628468100000|2021-08-09 00:15:00|1719.65|1719.15|1718.25|1717.75|1719.89|1719.39|1710.46|1710.16|1607
1628468400000|2021-08-09 00:20:00|1718.29|1717.79|1720.26|1719.76|1720.57|1720.07|1717.67|1717.17|1064
1628468700000|2021-08-09 00:25:00|1720.27|1719.77|1722.21|1721.71|1723.33|1722.83|1719.53|1719.03|985
1628469000000|2021-08-09 00:30:00|1722.26|1721.76|1724.19|1723.69|1725.76|1725.26|1722.03|1721.53|1123
1628469300000|2021-08-09 00:35:00|1724.16|1723.66|1721.8|1721.3|1725.46|1724.96|1721.59|1721.09|1016
1628469600000|2021-08-09 00:40:00|1721.76|1721.26|1720.68|1720.18|1722.34|1721.84|1718.88|1718.38|1153
1628469900000|2021-08-09 00:45:00|1720.61|1720.11|1723.27|1722.77|1723.33|1722.83|1720.58|1720.08|759
1628470200000|2021-08-09 00:50:00|1723.26|1722.76|1725.64|1725.14|1726.04|1725.74|1722.68|1722.18|782
1628470500000|2021-08-09 00:55:00|1725.61|1725.11|1727.98|1727.48|1729.23|1728.79|1725.52|1725.02|1172
1628470800000|2021-08-09 01:00:00|1727.99|1727.49|1735.55|1735.05|1736.58|1736.08|1727.93|1727.43|1695
1628471100000|2021-08-09 01:05:00|1735.51|1735.01|1732.19|1731.69|1737.73|1737.23|1731.31|1730.81|1604
1628471400000|2021-08-09 01:10:00|1732.21|1731.71|1735.21|1734.71|1736.4|1735.93|1732.21|1731.71|1545
1628471700000|2021-08-09 01:15:00|1735.22|1734.72|1736.5|1736|1737.43|1736.93|1734.08|1733.58|1334
1628472000000|2021-08-09 01:20:00|1736.51|1736.01|1738.58|1738.08|1738.62|1738.26|1736.23|1735.73|1150
1628472300000|2021-08-09 01:25:00|1738.6|1738.1|1740.86|1740.36|1742.26|1741.76|1738.09|1737.7|1454
1628472600000|2021-08-09 01:30:00|1740.9|1740.4|1739.51|1739.01|1741.3|1740.8|1737.1|1736.6|1288
1628472900000|2021-08-09 01:35:00|1739.57|1739.07|1739.74|1739.24|1740.58|1740.18|1738.62|1738.12|1201
1628473200000|2021-08-09 01:40:00|1739.73|1739.23|1741.18|1740.68|1741.85|1741.35|1738.86|1738.47|1166
1628473500000|2021-08-09 01:45:00|1741.16|1740.66|1735.02|1734.52|1741.37|1740.87|1734.8|1734.3|1184
1628473800000|2021-08-09 01:50:00|1735.51|1735.01|1738.42|1737.92|1738.42|1737.92|1735.39|1734.89|1057
1628474100000|2021-08-09 01:55:00|1738.4|1737.9|1735.06|1734.56|1739.1|1738.6|1734.81|1734.31|1040
1628474400000|2021-08-09 02:00:00|1735.04|1734.54|1736.78|1736.28|1736.93|1736.43|1733.81|1733.31|918
1628474700000|2021-08-09 02:05:00|1736.8|1736.3|1738.47|1737.97|1739.52|1739.02|1736.73|1736.23|703
1628475000000|2021-08-09 02:10:00|1738.4|1737.9|1735.52|1735.02|1738.72|1738.22|1735.38|1734.88|1075
1628475300000|2021-08-09 02:15:00|1735.54|1735.04|1739.03|1738.53|1739.8|1739.3|1734.77|1734.27|1109
1628475600000|2021-08-09 02:20:00|1739|1738.5|1738.76|1738.26|1739.15|1738.65|1737.42|1736.92|691
1628475900000|2021-08-09 02:25:00|1738.77|1738.27|1739.93|1739.43|1739.93|1739.43|1738.18|1737.79|462
1628476200000|2021-08-09 02:30:00|1739.88|1739.38|1741.03|1740.53|1741.09|1740.59|1738.94|1738.44|873
1628476500000|2021-08-09 02:35:00|1741.02|1740.52|1740.95|1740.45|1741.59|1741.09|1739.8|1739.3|670
1628476800000|2021-08-09 02:40:00|1740.96|1740.46|1741.15|1740.65|1741.69|1741.19|1740.44|1739.94|562
1628477100000|2021-08-09 02:45:00|1741.16|1740.66|1741.42|1740.92|1741.83|1741.33|1739.38|1738.95|811
1628477400000|2021-08-09 02:50:00|1741.38|1740.88|1740.59|1740.09|1741.7|1741.2|1740.05|1739.55|628
1628477700000|2021-08-09 02:55:00|1740.61|1740.11|1740.49|1739.99|1742.25|1741.75|1740.36|1739.86|819
1628478000000|2021-08-09 03:00:00|1740.46|1739.96|1740.48|1739.98|1740.88|1740.38|1739.64|1739.14|782
1628478300000|2021-08-09 03:05:00|1740.51|1740.01|1740.1|1739.6|1740.53|1740.03|1739.4|1738.9|632
1628478600000|2021-08-09 03:10:00|1740.14|1739.64|1739.35|1738.85|1740.59|1740.09|1739.33|1738.83|519
1628478900000|2021-08-09 03:15:00|1739.6|1739.1|1738.85|1738.35|1739.65|1739.15|1737.1|1736.6|862
1628479200000|2021-08-09 03:20:00|1738.8|1738.3|1738.57|1738.07|1739.87|1739.37|1738.11|1737.62|722
1628479500000|2021-08-09 03:25:00|1738.59|1738.09|1738.86|1738.36|1739.35|1738.85|1738.48|1737.98|534
1628479800000|2021-08-09 03:30:00|1738.87|1738.37|1739.76|1739.26|1739.79|1739.29|1738.5|1738|318
1628480100000|2021-08-09 03:35:00|1739.72|1739.22|1738.98|1738.48|1740.77|1740.27|1738.68|1738.18|386
1628480400000|2021-08-09 03:40:00|1739.01|1738.51|1738.86|1738.36|1739.03|1738.53|1736.62|1736.12|813
1628480700000|2021-08-09 03:45:00|1738.79|1738.29|1738.14|1737.64|1739.23|1738.73|1737.81|1737.31|439
1628481000000|2021-08-09 03:50:00|1738.13|1737.63|1739.34|1738.84|1739.39|1738.89|1738.05|1737.55|450
1628481300000|2021-08-09 03:55:00|1739.32|1738.82|1738.49|1737.99|1739.42|1738.92|1737.92|1737.42|332
1628481600000|2021-08-09 04:00:00|1738.5|1738|1739.16|1738.66|1739.25|1738.75|1737.81|1737.31|310
1628481900000|2021-08-09 04:05:00|1739.14|1738.64|1738.5|1738|1739.15|1738.65|1738.35|1737.85|295
1628482200000|2021-08-09 04:10:00|1738.48|1737.98|1738.77|1738.27|1739.08|1738.58|1738.07|1737.57|238
1628482500000|2021-08-09 04:15:00|1738.79|1738.29|1738.72|1738.22|1740.43|1739.93|1738.56|1738.06|465
1628482800000|2021-08-09 04:20:00|1738.71|1738.21|1738.72|1738.22|1739.42|1738.92|1738.46|1737.96|374
1628483100000|2021-08-09 04:25:00|1738.74|1738.24|1738.21|1737.71|1738.89|1738.39|1738.1|1737.6|313
1628483400000|2021-08-09 04:30:00|1738.19|1737.69|1739.44|1738.94|1740.88|1740.38|1738.01|1737.51|582
1628483700000|2021-08-09 04:35:00|1739.37|1738.87|1739.38|1738.88|1739.69|1739.19|1738.84|1738.34|417
1628484000000|2021-08-09 04:40:00|1739.39|1738.89|1739.92|1739.42|1741.29|1740.79|1739.36|1738.86|653
1628484300000|2021-08-09 04:45:00|1739.88|1739.38|1739.14|1738.64|1740.97|1740.47|1738.95|1738.45|436
1628484600000|2021-08-09 04:50:00|1739.15|1738.65|1739.59|1739.09|1739.76|1739.26|1738.85|1738.35|279
1628484900000|2021-08-09 04:55:00|1739.61|1739.11|1738.74|1738.24|1739.93|1739.43|1738.6|1738.1|344
1628485200000|2021-08-09 05:00:00|1738.78|1738.28|1738.51|1738.01|1739.25|1738.75|1737.93|1737.43|619
1628485500000|2021-08-09 05:05:00|1738.56|1738.06|1738.91|1738.41|1740.11|1739.61|1738.37|1737.87|472
1628485800000|2021-08-09 05:10:00|1738.94|1738.44|1740.23|1739.73|1740.36|1739.86|1738.65|1738.15|437
1628486100000|2021-08-09 05:15:00|1740.19|1739.69|1741.1|1740.6|1741.59|1741.09|1740.19|1739.69|727
1628486400000|2021-08-09 05:20:00|1741.13|1740.63|1740.83|1740.33|1741.77|1741.27|1740.47|1739.97|670
1628486700000|2021-08-09 05:25:00|1740.84|1740.34|1743.61|1743.11|1744.98|1744.58|1740.6|1740.1|810
1628487000000|2021-08-09 05:30:00|1743.58|1743.08|1744.51|1744.01|1744.95|1744.45|1742.94|1742.44|953
1628487300000|2021-08-09 05:35:00|1744.5|1744|1745.45|1744.95|1746.54|1746.04|1744|1743.5|957
1628487600000|2021-08-09 05:40:00|1745.4|1744.9|1745.92|1745.42|1747.01|1746.51|1745.39|1744.89|697
1628487900000|2021-08-09 05:45:00|1745.91|1745.41|1745.04|1744.54|1746.4|1745.9|1744.88|1744.38|826
1628488200000|2021-08-09 05:50:00|1745.08|1744.58|1744.11|1743.61|1745.39|1744.89|1743.9|1743.4|630
1628488500000|2021-08-09 05:55:00|1744.13|1743.63|1742.79|1742.29|1744.2|1743.71|1742.64|1742.14|775
1628488800000|2021-08-09 06:00:00|1742.62|1742.12|1743.97|1743.47|1744.73|1744.23|1742.22|1741.72|932
1628489100000|2021-08-09 06:05:00|1743.92|1743.42|1744.72|1744.22|1744.76|1744.26|1743.43|1742.93|749
1628489400000|2021-08-09 06:10:00|1744.73|1744.23|1744.74|1744.24|1745.35|1744.85|1744.15|1743.78|617
1628489700000|2021-08-09 06:15:00|1744.76|1744.26|1745.15|1744.65|1745.62|1745.12|1744.53|1744.03|853
1628490000000|2021-08-09 06:20:00|1745.16|1744.66|1745.51|1745.01|1746.14|1745.64|1744.96|1744.58|993
1628490300000|2021-08-09 06:25:00|1745.48|1744.98|1745.85|1745.35|1746.18|1745.68|1745.47|1744.97|753
1628490600000|2021-08-09 06:30:00|1745.84|1745.34|1746.01|1745.51|1746.67|1746.2|1745.58|1745.08|737
1628490900000|2021-08-09 06:35:00|1746.02|1745.52|1746.77|1746.27|1746.8|1746.38|1745.71|1745.21|756
1628491200000|2021-08-09 06:40:00|1746.78|1746.28|1747.65|1747.15|1748.08|1747.58|1746.51|1746.01|769
1628491500000|2021-08-09 06:45:00|1747.63|1747.13|1747.49|1746.99|1748.33|1747.95|1746.8|1746.3|807
1628491800000|2021-08-09 06:50:00|1747.5|1747|1746.55|1746.25|1747.99|1747.66|1746|1745.56|982
1628492100000|2021-08-09 06:55:00|1746.65|1746.15|1745.74|1745.24|1747.57|1747.27|1745.01|1744.71|1307
1628492400000|2021-08-09 07:00:00|1745.76|1745.26|1745.58|1745.28|1747.03|1746.66|1745.21|1744.91|1360
1628492700000|2021-08-09 07:05:00|1745.5|1745.2|1745.68|1745.18|1745.97|1745.59|1743.91|1743.41|1185
1628493000000|2021-08-09 07:10:00|1745.7|1745.2|1747.06|1746.76|1747.79|1747.38|1745.06|1744.65|1129
1628493300000|2021-08-09 07:15:00|1747.16|1746.66|1747.4|1746.9|1747.68|1747.35|1746.09|1745.79|1119
1628493600000|2021-08-09 07:20:00|1747.42|1746.92|1747.39|1746.89|1748.29|1747.89|1747.06|1746.69|1138
1628493900000|2021-08-09 07:25:00|1747.38|1746.88|1748.12|1747.62|1748.62|1748.14|1745.69|1745.31|1212
1628494200000|2021-08-09 07:30:00|1748.09|1747.59|1750.4|1749.9|1751.55|1751.17|1747.79|1747.29|1132
1628494500000|2021-08-09 07:35:00|1750.41|1749.91|1751.84|1751.34|1751.97|1751.67|1749.77|1749.28|1155
1628494800000|2021-08-09 07:40:00|1751.88|1751.38|1751.92|1751.42|1752.19|1751.8|1751.21|1750.71|956
1628495100000|2021-08-09 07:45:00|1751.86|1751.36|1750.54|1750.04|1752.91|1752.59|1750.41|1749.91|957
1628495400000|2021-08-09 07:50:00|1750.56|1750.06|1748.98|1748.48|1750.87|1750.47|1748.48|1748.05|1140
1628495700000|2021-08-09 07:55:00|1748.99|1748.49|1749.52|1749.02|1749.57|1749.16|1748.56|1748.09|1067
1628496000000|2021-08-09 08:00:00|1749.54|1749.04|1748.63|1748.13|1750.03|1749.58|1748.15|1747.81|1100
1628496300000|2021-08-09 08:05:00|1748.64|1748.14|1746.84|1746.34|1749.19|1748.69|1746.78|1746.28|955
1628496600000|2021-08-09 08:10:00|1746.82|1746.32|1746.68|1746.18|1747.56|1747.15|1746.33|1745.83|1048
1628496900000|2021-08-09 08:15:00|1746.71|1746.21|1746.14|1745.84|1746.72|1746.24|1745.28|1744.95|996
1628497200000|2021-08-09 08:20:00|1746.1|1745.8|1746.36|1745.86|1746.65|1746.26|1745.29|1744.98|744
1628497500000|2021-08-09 08:25:00|1746.23|1745.93|1746.37|1745.87|1747.65|1747.24|1745.83|1745.33|766
1628497800000|2021-08-09 08:30:00|1746.39|1745.89|1746.28|1745.78|1746.74|1746.25|1745.61|1745.11|856
1628498100000|2021-08-09 08:35:00|1746.17|1745.67|1747.09|1746.59|1748.43|1747.93|1745.52|1745.14|815
1628498400000|2021-08-09 08:40:00|1747.1|1746.6|1746.59|1746.09|1747.22|1746.75|1745.93|1745.43|846
1628498700000|2021-08-09 08:45:00|1746.61|1746.11|1745.88|1745.38|1747.03|1746.62|1745.47|1745.12|1001
1628499000000|2021-08-09 08:50:00|1745.91|1745.61|1746.67|1746.37|1747.29|1746.92|1745.75|1745.25|669
1628499300000|2021-08-09 08:55:00|1746.71|1746.41|1746.98|1746.48|1747.37|1746.87|1745.86|1745.48|651
1628499600000|2021-08-09 09:00:00|1746.72|1746.42|1747.19|1746.69|1747.69|1747.22|1746.59|1746.13|677
1628499900000|2021-08-09 09:05:00|1747.21|1746.71|1746.59|1746.29|1747.93|1747.43|1746.26|1745.83|674
1628500200000|2021-08-09 09:10:00|1746.55|1746.25|1746.18|1745.68|1747.58|1747.17|1745.97|1745.49|935
1628500500000|2021-08-09 09:15:00|1746.22|1745.72|1746.35|1745.85|1747.73|1747.35|1745.49|1745.06|1047
1628500800000|2021-08-09 09:20:00|1746.31|1745.81|1744.83|1744.33|1746.63|1746.16|1744.38|1743.94|1033
1628501100000|2021-08-09 09:25:00|1744.85|1744.35|1741.31|1740.81|1746.11|1745.64|1740.87|1740.37|1284
1628501400000|2021-08-09 09:30:00|1741.32|1740.82|1739.42|1738.92|1742.58|1742.11|1739.17|1738.78|1407
1628501700000|2021-08-09 09:35:00|1739.39|1738.89|1742.16|1741.66|1742.17|1741.73|1739.3|1738.8|1323
1628502000000|2021-08-09 09:40:00|1742.1|1741.6|1743.36|1742.86|1743.64|1743.27|1741.57|1741.07|928
1628502300000|2021-08-09 09:45:00|1743.33|1742.83|1743.63|1743.13|1744.19|1743.79|1742.84|1742.34|767
1628502600000|2021-08-09 09:50:00|1743.62|1743.12|1743.33|1743.03|1745.03|1744.53|1743.13|1742.73|733
1628502900000|2021-08-09 09:55:00|1743.31|1743.01|1744.08|1743.58|1744.47|1743.97|1743.01|1742.57|727
1628503200000|2021-08-09 10:00:00|1744.14|1743.64|1742.67|1742.17|1744.63|1744.27|1742.13|1741.73|1013
1628503500000|2021-08-09 10:05:00|1742.69|1742.19|1742.54|1742.04|1743.52|1743.21|1742.26|1741.77|930
1628503800000|2021-08-09 10:10:00|1742.52|1742.02|1743.49|1743.19|1743.58|1743.28|1741.98|1741.58|678
1628504100000|2021-08-09 10:15:00|1743.58|1743.08|1741.84|1741.34|1743.59|1743.09|1741.23|1740.73|965
1628504400000|2021-08-09 10:20:00|1741.83|1741.33|1741.36|1740.86|1742.02|1741.58|1740.93|1740.49|816
1628504700000|2021-08-09 10:25:00|1741.37|1740.87|1740.91|1740.41|1741.47|1741.05|1740.52|1740.02|623
1628505000000|2021-08-09 10:30:00|1740.93|1740.43|1740.25|1739.75|1741.28|1740.84|1739.41|1738.91|957
1628505300000|2021-08-09 10:35:00|1740.26|1739.76|1740.79|1740.29|1740.79|1740.42|1739.92|1739.5|597
1628505600000|2021-08-09 10:40:00|1740.81|1740.31|1740.39|1739.89|1740.93|1740.43|1739.93|1739.45|627
1628505900000|2021-08-09 10:45:00|1740.4|1739.9|1741.77|1741.27|1742.13|1741.63|1739.75|1739.27|632
1628506200000|2021-08-09 10:50:00|1741.79|1741.29|1741.43|1740.93|1743.28|1742.83|1741.39|1740.89|823
1628506500000|2021-08-09 10:55:00|1741.49|1740.99|1740.65|1740.15|1741.75|1741.25|1740.17|1739.67|648
1628506800000|2021-08-09 11:00:00|1740.68|1740.18|1741.45|1741.15|1741.85|1741.45|1739.7|1739.28|1032
1628507100000|2021-08-09 11:05:00|1741.44|1741.14|1743.3|1742.8|1743.84|1743.34|1741.44|1741.14|854
1628507400000|2021-08-09 11:10:00|1743.31|1742.81|1744.57|1744.07|1744.88|1744.58|1743.21|1742.71|856
1628507700000|2021-08-09 11:15:00|1744.61|1744.11|1745.08|1744.58|1746.04|1745.54|1744.47|1743.97|888
1628508000000|2021-08-09 11:20:00|1745.03|1744.53|1745.56|1745.06|1745.97|1745.5|1744.99|1744.49|696
1628508300000|2021-08-09 11:25:00|1745.53|1745.03|1746.69|1746.19|1746.95|1746.45|1744.86|1744.37|970
1628508600000|2021-08-09 11:30:00|1746.68|1746.18|1748.04|1747.74|1749.13|1748.69|1746.5|1746.11|858
1628508900000|2021-08-09 11:35:00|1748.15|1747.65|1748.09|1747.59|1749.08|1748.58|1747.33|1746.94|863
1628509200000|2021-08-09 11:40:00|1748.08|1747.58|1747.18|1746.68|1748.55|1748.16|1746.64|1746.14|786
1628509500000|2021-08-09 11:45:00|1747.19|1746.69|1745.3|1744.8|1747.19|1746.69|1744.68|1744.36|1134
1628509800000|2021-08-09 11:50:00|1745.32|1744.82|1743.41|1742.91|1745.51|1745.09|1742.78|1742.28|1011
1628510100000|2021-08-09 11:55:00|1743.42|1742.92|1744.46|1743.96|1745.02|1744.72|1742.96|1742.46|884
1628510400000|2021-08-09 12:00:00|1744.5|1744|1745.39|1744.89|1745.6|1745.13|1743.11|1742.61|945
1628510700000|2021-08-09 12:05:00|1745.4|1744.9|1747.23|1746.73|1747.76|1747.46|1745.31|1744.81|1080
1628511000000|2021-08-09 12:10:00|1747.12|1746.62|1747.55|1747.05|1748.75|1748.25|1747.04|1746.54|707
1628511300000|2021-08-09 12:15:00|1747.6|1747.1|1744.08|1743.58|1747.69|1747.19|1743.69|1743.19|1009
1628511600000|2021-08-09 12:20:00|1744.01|1743.51|1742.27|1741.77|1745.08|1744.58|1741.8|1741.3|1258
1628511900000|2021-08-09 12:25:00|1742.26|1741.76|1744.9|1744.6|1746.99|1746.49|1742.17|1741.67|1278
1628512200000|2021-08-09 12:30:00|1745.03|1744.73|1743.13|1742.83|1745.13|1744.83|1742.74|1742.32|1096
1628512500000|2021-08-09 12:35:00|1743.16|1742.86|1741.57|1741.07|1743.99|1743.49|1740.22|1739.72|1288
1628512800000|2021-08-09 12:40:00|1741.62|1741.12|1742.18|1741.68|1744.8|1744.4|1741.61|1741.11|1046
1628513100000|2021-08-09 12:45:00|1742.17|1741.67|1739.28|1738.78|1742.64|1742.28|1738.58|1738.09|1029
1628513400000|2021-08-09 12:50:00|1739.31|1738.81|1739.54|1739.04|1741.85|1741.36|1738.22|1737.72|1215
1628513700000|2021-08-09 12:55:00|1739.45|1738.95|1738.54|1738.04|1741.57|1741.07|1738.51|1738.02|1143
1628514000000|2021-08-09 13:00:00|1738.5|1738|1743|1742.7|1744.49|1744.05|1738.5|1738|1385
1628514300000|2021-08-09 13:05:00|1742.99|1742.69|1744.39|1743.89|1744.4|1743.9|1741.33|1740.87|1162
1628514600000|2021-08-09 13:10:00|1744.36|1743.86|1741.51|1741.01|1744.59|1744.09|1740.63|1740.33|1191
1628514900000|2021-08-09 13:15:00|1741.53|1741.03|1742.27|1741.77|1744.51|1744.01|1741.53|1741.03|1002
1628515200000|2021-08-09 13:20:00|1742.12|1741.62|1742.3|1741.8|1743.44|1742.94|1741.52|1741.02|1046
1628515500000|2021-08-09 13:25:00|1742.31|1741.81|1742.53|1742.03|1743.69|1743.29|1741.2|1740.88|1104
1628515800000|2021-08-09 13:30:00|1742.54|1742.04|1742.64|1742.14|1745.75|1745.25|1740.94|1740.44|1544
1628516100000|2021-08-09 13:35:00|1742.68|1742.18|1744.11|1743.61|1745.38|1744.88|1739.78|1739.28|1599
1628516400000|2021-08-09 13:40:00|1743.77|1743.47|1741.49|1740.99|1744.19|1743.74|1740.46|1740.11|1370
1628516700000|2021-08-09 13:45:00|1741.47|1740.97|1740.49|1739.99|1743.55|1743.05|1740.11|1739.71|1423
1628517000000|2021-08-09 13:50:00|1740.42|1739.92|1740.14|1739.64|1741.48|1740.98|1738.98|1738.68|1595
1628517300000|2021-08-09 13:55:00|1740.17|1739.67|1738.77|1738.47|1740.6|1740.1|1738.55|1738.25|1444
1628517600000|2021-08-09 14:00:00|1738.93|1738.63|1736.8|1736.5|1741.12|1740.62|1735.76|1735.27|1833
1628517900000|2021-08-09 14:05:00|1736.81|1736.51|1736.01|1735.71|1739.03|1738.53|1735.88|1735.38|1449
1628518200000|2021-08-09 14:10:00|1736.03|1735.73|1737|1736.5|1740.91|1740.41|1736.01|1735.71|1644
1628518500000|2021-08-09 14:15:00|1736.68|1736.38|1737.87|1737.37|1739.67|1739.35|1736.57|1736.22|1370
1628518800000|2021-08-09 14:20:00|1737.88|1737.38|1740.17|1739.67|1740.2|1739.7|1737.22|1736.72|1396
1628519100000|2021-08-09 14:25:00|1740.18|1739.68|1740.56|1740.26|1741.37|1740.98|1739.79|1739.29|1502
1628519400000|2021-08-09 14:30:00|1740.51|1740.21|1738.63|1738.13|1741.31|1740.94|1738.37|1737.95|1315
1628519700000|2021-08-09 14:35:00|1738.6|1738.1|1736.99|1736.49|1738.93|1738.63|1736.95|1736.45|1085
1628520000000|2021-08-09 14:40:00|1737|1736.5|1736.39|1735.89|1737.35|1736.85|1734.78|1734.39|1407
1628520300000|2021-08-09 14:45:00|1736.38|1735.88|1735.45|1734.95|1737.13|1736.63|1735.27|1734.95|1388
1628520600000|2021-08-09 14:50:00|1735.44|1734.94|1733.89|1733.59|1735.56|1735.26|1733.89|1733.43|1459
1628520900000|2021-08-09 14:55:00|1733.87|1733.57|1729.99|1729.49|1734.27|1733.77|1729.83|1729.33|1521
1628521200000|2021-08-09 15:00:00|1730.03|1729.53|1728.01|1727.51|1731.01|1730.55|1726.82|1726.33|1711
1628521500000|2021-08-09 15:05:00|1727.99|1727.49|1727.97|1727.47|1729.54|1729.04|1726.46|1726.12|1460
1628521800000|2021-08-09 15:10:00|1727.98|1727.48|1729.15|1728.85|1729.75|1729.28|1727.76|1727.26|1171
1628522100000|2021-08-09 15:15:00|1729.09|1728.79|1731.76|1731.26|1732.69|1732.19|1728.66|1728.24|1486
1628522400000|2021-08-09 15:20:00|1731.75|1731.25|1730.74|1730.24|1732.75|1732.28|1730.41|1729.98|1015
1628522700000|2021-08-09 15:25:00|1730.75|1730.25|1731.59|1731.09|1732.28|1731.86|1730.26|1729.76|910
1628523000000|2021-08-09 15:30:00|1731.6|1731.1|1729.44|1728.94|1731.99|1731.49|1729.39|1728.92|1024
1628523300000|2021-08-09 15:35:00|1729.43|1728.93|1727.78|1727.28|1729.49|1729.02|1727.29|1726.85|976
1628523600000|2021-08-09 15:40:00|1727.81|1727.31|1729.76|1729.26|1729.79|1729.29|1727.6|1727.1|930
1628523900000|2021-08-09 15:45:00|1729.73|1729.23|1729.58|1729.08|1730.49|1730.08|1729|1728.58|914
1628524200000|2021-08-09 15:50:00|1729.59|1729.09|1729.64|1729.34|1730.12|1729.62|1728.95|1728.55|839
1628524500000|2021-08-09 15:55:00|1729.66|1729.36|1728.76|1728.26|1729.86|1729.46|1728.52|1728.02|704
1628524800000|2021-08-09 16:00:00|1728.78|1728.28|1726.69|1726.19|1728.86|1728.46|1726.32|1725.82|1261
1628525100000|2021-08-09 16:05:00|1726.72|1726.22|1728.15|1727.85|1728.2|1727.89|1726.53|1726.14|1003
1628525400000|2021-08-09 16:10:00|1728.25|1727.75|1726.68|1726.38|1728.45|1728.06|1726.68|1726.23|872
1628525700000|2021-08-09 16:15:00|1726.71|1726.41|1726.83|1726.33|1727.92|1727.53|1726.29|1725.94|825
1628526000000|2021-08-09 16:20:00|1726.76|1726.26|1726.31|1725.81|1727.04|1726.59|1726.09|1725.66|758
1628526300000|2021-08-09 16:25:00|1726.33|1725.83|1725.95|1725.45|1726.37|1725.99|1725.36|1724.86|748
1628526600000|2021-08-09 16:30:00|1725.98|1725.48|1726.8|1726.3|1727.28|1726.98|1724.14|1723.64|916
1628526900000|2021-08-09 16:35:00|1726.81|1726.31|1726.86|1726.36|1727.04|1726.74|1725.64|1725.23|729
1628527200000|2021-08-09 16:40:00|1726.74|1726.24|1726.47|1725.97|1726.85|1726.53|1725.71|1725.21|684
1628527500000|2021-08-09 16:45:00|1726.48|1725.98|1726.44|1725.94|1726.68|1726.36|1726.09|1725.59|597
1628527800000|2021-08-09 16:50:00|1726.42|1725.92|1725.9|1725.4|1726.65|1726.25|1725.34|1724.94|709
1628528100000|2021-08-09 16:55:00|1725.79|1725.29|1726.44|1725.94|1726.62|1726.17|1725.66|1725.24|705
1628528400000|2021-08-09 17:00:00|1726.41|1725.91|1725.58|1725.08|1727.03|1726.53|1725.02|1724.61|693
1628528700000|2021-08-09 17:05:00|1725.57|1725.07|1725.66|1725.16|1726.63|1726.13|1725.37|1725.01|710
1628529000000|2021-08-09 17:10:00|1725.69|1725.19|1726.4|1726.1|1727.09|1726.69|1725.67|1725.17|681
1628529300000|2021-08-09 17:15:00|1726.5|1726|1726.22|1725.72|1726.78|1726.43|1725.92|1725.47|608
1628529600000|2021-08-09 17:20:00|1726.2|1725.7|1726.09|1725.59|1727.15|1726.65|1725.7|1725.2|736
1628529900000|2021-08-09 17:25:00|1725.96|1725.46|1725.47|1725.17|1726.99|1726.53|1724.95|1724.46|850
1628530200000|2021-08-09 17:30:00|1725.41|1725.11|1726.58|1726.28|1726.65|1726.35|1725.01|1724.51|675
1628530500000|2021-08-09 17:35:00|1726.59|1726.29|1726.78|1726.28|1726.82|1726.42|1725.59|1725.29|523
1628530800000|2021-08-09 17:40:00|1726.82|1726.32|1728.13|1727.63|1728.21|1727.71|1726.59|1726.09|552
1628531100000|2021-08-09 17:45:00|1728.16|1727.66|1729.02|1728.52|1729.23|1728.77|1728.02|1727.6|736
1628531400000|2021-08-09 17:50:00|1729.01|1728.51|1729.65|1729.15|1729.76|1729.31|1728.83|1728.34|529
1628531700000|2021-08-09 17:55:00|1729.66|1729.16|1730.24|1729.74|1730.24|1729.74|1729.34|1728.84|483
1628532000000|2021-08-09 18:00:00|1730.16|1729.66|1729.94|1729.44|1730.78|1730.28|1729.93|1729.43|469
1628532300000|2021-08-09 18:05:00|1729.93|1729.43|1729.58|1729.08|1730.58|1730.08|1729.45|1729.07|494
1628532600000|2021-08-09 18:10:00|1729.56|1729.06|1730.47|1729.97|1730.68|1730.18|1729.44|1728.98|573
1628532900000|2021-08-09 18:15:00|1730.5|1730|1731.01|1730.51|1731.07|1730.66|1730.12|1729.62|510
1628533200000|2021-08-09 18:20:00|1731.02|1730.52|1730.62|1730.12|1731.63|1731.2|1730.51|1730.01|596
1628533500000|2021-08-09 18:25:00|1730.63|1730.13|1730.78|1730.28|1731.14|1730.69|1730.52|1730.1|555
1628533800000|2021-08-09 18:30:00|1730.77|1730.27|1731.78|1731.28|1732.02|1731.52|1730.77|1730.27|592
1628534100000|2021-08-09 18:35:00|1731.79|1731.29|1730.76|1730.26|1731.88|1731.48|1730.63|1730.23|523
1628534400000|2021-08-09 18:40:00|1730.77|1730.27|1729.17|1728.67|1730.78|1730.28|1728.66|1728.24|629
1628534700000|2021-08-09 18:45:00|1729.18|1728.68|1728.65|1728.15|1729.52|1729.1|1728.34|1727.84|523
1628535000000|2021-08-09 18:50:00|1728.63|1728.13|1728.55|1728.05|1729.02|1728.52|1728.28|1727.78|552
1628535300000|2021-08-09 18:55:00|1728.53|1728.03|1728.6|1728.1|1729|1728.5|1728.36|1727.86|638
1628535600000|2021-08-09 19:00:00|1728.67|1728.17|1728.72|1728.22|1729.98|1729.48|1728.56|1728.06|600
1628535900000|2021-08-09 19:05:00|1728.71|1728.21|1730.63|1730.13|1730.75|1730.28|1728.56|1728.17|420
1628536200000|2021-08-09 19:10:00|1730.64|1730.14|1730.53|1730.03|1730.93|1730.43|1730.39|1729.89|542
1628536500000|2021-08-09 19:15:00|1730.52|1730.02|1729.61|1729.11|1730.8|1730.3|1729.58|1729.08|422
1628536800000|2021-08-09 19:20:00|1729.6|1729.1|1730.06|1729.56|1730.12|1729.75|1729.5|1729.03|438
1628537100000|2021-08-09 19:25:00|1730.05|1729.55|1729.76|1729.26|1730.13|1729.7|1729.64|1729.14|309
1628537400000|2021-08-09 19:30:00|1729.75|1729.25|1729.24|1728.74|1729.75|1729.25|1728.69|1728.31|456
1628537700000|2021-08-09 19:35:00|1729.23|1728.73|1729.96|1729.46|1730.14|1729.64|1729.18|1728.73|330
1628538000000|2021-08-09 19:40:00|1729.95|1729.45|1729.82|1729.32|1730.08|1729.62|1729.59|1729.09|445
1628538300000|2021-08-09 19:45:00|1729.83|1729.33|1730.74|1730.24|1730.96|1730.46|1729.65|1729.15|561
1628538600000|2021-08-09 19:50:00|1730.73|1730.23|1730.34|1729.84|1730.99|1730.49|1730.03|1729.57|540
1628538900000|2021-08-09 19:55:00|1730.37|1729.87|1728.95|1728.45|1730.93|1730.53|1728.66|1728.16|1018
1628539200000|2021-08-09 20:00:00|1728.87|1728.37|1730.37|1729.87|1730.42|1729.92|1728.78|1728.28|403
1628539500000|2021-08-09 20:05:00|1730.39|1729.89|1730.95|1730.45|1731.01|1730.56|1730.09|1729.59|225
1628539800000|2021-08-09 20:10:00|1730.83|1730.53|1729.76|1729.26|1730.89|1730.57|1729.56|1729.14|284
1628540100000|2021-08-09 20:15:00|1729.78|1729.28|1729.7|1729.2|1730.04|1729.54|1729.54|1729.04|164
1628540400000|2021-08-09 20:20:00|1729.69|1729.19|1729.7|1729.2|1729.84|1729.34|1729.53|1729.03|142
1628540700000|2021-08-09 20:25:00|1729.72|1729.22|1729.73|1729.23|1729.8|1729.35|1729.41|1729.01|163
1628541000000|2021-08-09 20:30:00|1729.72|1729.22|1730.36|1729.86|1730.52|1730.02|1729.72|1729.22|261
1628541300000|2021-08-09 20:35:00|1730.35|1729.85|1730.12|1729.62|1730.35|1729.85|1729.92|1729.42|154
1628541600000|2021-08-09 20:40:00|1730.16|1729.66|1730.11|1729.61|1730.31|1729.81|1729.87|1729.37|174
1628541900000|2021-08-09 20:45:00|1730.1|1729.6|1729.92|1729.42|1730.31|1729.81|1729.69|1729.19|212
1628542200000|2021-08-09 20:50:00|1729.88|1729.38|1730.14|1729.64|1730.49|1729.99|1729.71|1729.26|219
1628542500000|2021-08-09 20:55:00|1730.13|1729.63|1730.19|1729.69|1730.26|1729.76|1729.7|1729.2|289
1628546400000|2021-08-09 22:00:00|1730.4|1729.9|1729.31|1728.81|1730.73|1730.23|1729.11|1728.61|355
1628546700000|2021-08-09 22:05:00|1729.34|1728.84|1729.35|1728.85|1729.7|1729.2|1729.17|1728.67|220
1628547000000|2021-08-09 22:10:00|1729.38|1728.88|1730.17|1729.67|1730.23|1729.73|1729.25|1728.75|208
1628547300000|2021-08-09 22:15:00|1730.29|1729.79|1730.8|1730.3|1730.86|1730.36|1730.18|1729.68|200
1628547600000|2021-08-09 22:20:00|1730.82|1730.32|1730.79|1730.29|1731|1730.5|1730.29|1729.79|206
1628547900000|2021-08-09 22:25:00|1730.77|1730.27|1730.74|1730.24|1730.89|1730.39|1730.35|1729.85|187
1628548200000|2021-08-09 22:30:00|1730.72|1730.22|1730.64|1730.14|1730.72|1730.22|1730.21|1729.71|200
1628548500000|2021-08-09 22:35:00|1730.63|1730.13|1731.2|1730.7|1731.2|1730.7|1730.55|1730.05|216
1628548800000|2021-08-09 22:40:00|1731.19|1730.69|1731.25|1730.75|1731.37|1730.87|1730.99|1730.49|193
1628549100000|2021-08-09 22:45:00|1731.24|1730.74|1731.29|1730.79|1731.52|1731.02|1730.99|1730.59|183
1628549400000|2021-08-09 22:50:00|1731.28|1730.78|1732.42|1731.92|1732.54|1732.07|1731.09|1730.59|310
1628549700000|2021-08-09 22:55:00|1732.47|1731.97|1731.41|1730.91|1732.71|1732.21|1731.37|1730.87|311
1628550000000|2021-08-09 23:00:00|1731.42|1730.92|1731.82|1731.32|1732.15|1731.65|1731.01|1730.51|329
1628550300000|2021-08-09 23:05:00|1731.83|1731.33|1731.7|1731.2|1731.98|1731.48|1731.57|1731.07|207
1628550600000|2021-08-09 23:10:00|1731.69|1731.19|1731.62|1731.12|1731.76|1731.26|1731.43|1730.93|174
1628550900000|2021-08-09 23:15:00|1731.63|1731.13|1731.24|1730.74|1731.63|1731.13|1731.02|1730.52|215
1628551200000|2021-08-09 23:20:00|1731.22|1730.72|1731.22|1730.72|1731.57|1731.07|1730.87|1730.37|215
1628551500000|2021-08-09 23:25:00|1731.24|1730.74|1731.94|1731.44|1731.97|1731.47|1730.9|1730.4|279
1628551800000|2021-08-09 23:30:00|1731.93|1731.43|1732.47|1731.97|1732.55|1732.05|1731.66|1731.16|290
1628552100000|2021-08-09 23:35:00|1732.49|1731.99|1733.25|1732.75|1733.57|1733.07|1732.41|1731.91|474
1628552400000|2021-08-09 23:40:00|1733.24|1732.74|1732.73|1732.23|1733.29|1732.79|1732.33|1731.83|380
1628552700000|2021-08-09 23:45:00|1732.68|1732.18|1732.58|1732.08|1733.46|1733.01|1732.5|1732|464
1628553000000|2021-08-09 23:50:00|1732.57|1732.07|1731.88|1731.38|1732.58|1732.08|1731.66|1731.16|301
1628553300000|2021-08-09 23:55:00|1731.87|1731.37|1731.84|1731.34|1732|1731.5|1731.64|1731.16|230
1628553600000|2021-08-10 00:00:00|1731.82|1731.32|1731.72|1731.22|1732.48|1731.98|1731.17|1730.67|568
1628553900000|2021-08-10 00:05:00|1731.71|1731.21|1732.21|1731.71|1732.58|1732.08|1730.89|1730.39|600
1628554200000|2021-08-10 00:10:00|1732.2|1731.7|1732.03|1731.53|1732.88|1732.38|1731.93|1731.43|419
1628554500000|2021-08-10 00:15:00|1732.02|1731.52|1733.05|1732.55|1733.25|1732.75|1731.99|1731.49|350
1628554800000|2021-08-10 00:20:00|1733.04|1732.54|1732.28|1731.78|1733.12|1732.62|1732.28|1731.78|314
1628555100000|2021-08-10 00:25:00|1732.3|1731.8|1731.94|1731.44|1732.64|1732.14|1731.92|1731.42|340
1628555400000|2021-08-10 00:30:00|1731.92|1731.42|1730.61|1730.11|1731.95|1731.45|1730.47|1730.09|447
1628555700000|2021-08-10 00:35:00|1730.62|1730.12|1731.02|1730.52|1731.45|1730.95|1730.45|1730.06|726
1628556000000|2021-08-10 00:40:00|1731|1730.5|1730.93|1730.43|1731.96|1731.49|1730.76|1730.3|354
1628556300000|2021-08-10 00:45:00|1730.92|1730.42|1731.48|1730.98|1731.78|1731.28|1730.86|1730.41|336
1628556600000|2021-08-10 00:50:00|1731.34|1731.04|1731.96|1731.46|1732.14|1731.84|1731.17|1730.77|430
1628556900000|2021-08-10 00:55:00|1732.05|1731.55|1732.81|1732.31|1732.93|1732.43|1731.89|1731.39|455
1628557200000|2021-08-10 01:00:00|1732.78|1732.28|1733.37|1732.87|1733.57|1733.18|1731.3|1730.92|1224
1628557500000|2021-08-10 01:05:00|1733.39|1732.89|1732.51|1732.01|1733.64|1733.24|1732.39|1731.89|787
1628557800000|2021-08-10 01:10:00|1732.54|1732.04|1734.1|1733.6|1734.31|1733.94|1732.41|1731.91|711
1628558100000|2021-08-10 01:15:00|1734.11|1733.61|1734.85|1734.35|1735.13|1734.63|1733.33|1732.83|814
1628558400000|2021-08-10 01:20:00|1734.84|1734.34|1735.45|1734.95|1735.58|1735.18|1734.63|1734.19|868
1628558700000|2021-08-10 01:25:00|1735.44|1734.94|1735.34|1734.84|1735.82|1735.32|1735.01|1734.58|701
1628559000000|2021-08-10 01:30:00|1735.36|1734.86|1734.86|1734.36|1735.66|1735.16|1734.67|1734.28|594
1628559300000|2021-08-10 01:35:00|1734.87|1734.37|1735.31|1734.81|1735.95|1735.45|1734.72|1734.22|678
1628559600000|2021-08-10 01:40:00|1735.32|1734.82|1735.37|1734.87|1735.74|1735.24|1734.62|1734.29|659
1628559900000|2021-08-10 01:45:00|1735.35|1734.85|1735.23|1734.73|1735.43|1735|1734.69|1734.25|558
1628560200000|2021-08-10 01:50:00|1735.27|1734.77|1735.38|1734.88|1735.48|1734.98|1734.18|1733.68|770
1628560500000|2021-08-10 01:55:00|1735.37|1734.87|1734.77|1734.27|1735.37|1734.87|1734.45|1733.95|935
1628560800000|2021-08-10 02:00:00|1734.76|1734.26|1734.29|1733.79|1734.81|1734.31|1733.84|1733.34|854
1628561100000|2021-08-10 02:05:00|1734.26|1733.76|1733.98|1733.48|1735.39|1734.89|1733.87|1733.37|635
1628561400000|2021-08-10 02:10:00|1734.03|1733.53|1734.32|1733.82|1734.48|1733.98|1733.93|1733.43|457
1628561700000|2021-08-10 02:15:00|1734.36|1733.86|1734.68|1734.18|1734.76|1734.26|1733.99|1733.52|329
1628562000000|2021-08-10 02:20:00|1734.69|1734.19|1734.54|1734.04|1734.88|1734.38|1734.35|1733.91|394
1628562300000|2021-08-10 02:25:00|1734.55|1734.05|1735.54|1735.04|1735.64|1735.14|1734.44|1733.94|439
1628562600000|2021-08-10 02:30:00|1735.52|1735.02|1735.49|1734.99|1735.72|1735.22|1735.02|1734.52|613
1628562900000|2021-08-10 02:35:00|1735.51|1735.01|1734.99|1734.49|1735.63|1735.13|1734.81|1734.31|770
1628563200000|2021-08-10 02:40:00|1735|1734.5|1734.15|1733.65|1735.1|1734.6|1733.93|1733.53|509
1628563500000|2021-08-10 02:45:00|1734.11|1733.61|1733.92|1733.42|1734.25|1733.75|1733.42|1732.92|579
1628563800000|2021-08-10 02:50:00|1733.94|1733.44|1734.08|1733.58|1734.16|1733.71|1733.81|1733.31|358
1628564100000|2021-08-10 02:55:00|1734.07|1733.57|1735.03|1734.53|1735.19|1734.76|1733.97|1733.57|659
1628564400000|2021-08-10 03:00:00|1735.02|1734.52|1735.34|1734.84|1735.39|1734.89|1734.8|1734.31|555
1628564700000|2021-08-10 03:05:00|1735.33|1734.83|1734.94|1734.44|1735.48|1734.98|1734.78|1734.28|422
1628565000000|2021-08-10 03:10:00|1734.99|1734.49|1734.86|1734.36|1734.99|1734.49|1734.49|1733.99|271
1628565300000|2021-08-10 03:15:00|1734.85|1734.35|1736.18|1735.68|1736.21|1735.71|1734.6|1734.2|498
1628565600000|2021-08-10 03:20:00|1736.11|1735.61|1736.11|1735.61|1736.19|1735.69|1735.78|1735.28|391
1628565900000|2021-08-10 03:25:00|1736.1|1735.6|1736.31|1735.81|1736.59|1736.09|1735.99|1735.49|431
1628566200000|2021-08-10 03:30:00|1736.33|1735.83|1737.03|1736.53|1737.05|1736.55|1736.31|1735.81|403
1628566500000|2021-08-10 03:35:00|1737.04|1736.54|1736.76|1736.26|1737.16|1736.66|1736.71|1736.21|379
1628566800000|2021-08-10 03:40:00|1736.77|1736.27|1737.29|1736.79|1737.36|1736.86|1736.67|1736.17|329
1628567100000|2021-08-10 03:45:00|1737.25|1736.75|1736.91|1736.41|1737.48|1737.11|1736.78|1736.34|455
1628567400000|2021-08-10 03:50:00|1736.93|1736.43|1737.18|1736.68|1737.39|1736.89|1736.7|1736.29|345
1628567700000|2021-08-10 03:55:00|1737.19|1736.69|1737.59|1737.29|1737.84|1737.46|1737.05|1736.66|366
1628568000000|2021-08-10 04:00:00|1737.65|1737.35|1737.56|1737.06|1737.72|1737.4|1737.29|1736.94|369
1628568300000|2021-08-10 04:05:00|1737.53|1737.03|1737.65|1737.15|1737.69|1737.33|1737.37|1736.94|285
1628568600000|2021-08-10 04:10:00|1737.64|1737.14|1737.65|1737.15|1738.04|1737.58|1737.39|1737.02|309
1628568900000|2021-08-10 04:15:00|1737.64|1737.14|1737.8|1737.3|1737.9|1737.54|1737.17|1736.77|368
1628569200000|2021-08-10 04:20:00|1737.82|1737.32|1737.95|1737.45|1738|1737.62|1737.54|1737.04|278
1628569500000|2021-08-10 04:25:00|1737.94|1737.44|1737.58|1737.08|1737.99|1737.54|1737.4|1736.9|242
1628569800000|2021-08-10 04:30:00|1737.57|1737.07|1737.08|1736.58|1737.59|1737.09|1736.83|1736.33|474
1628570100000|2021-08-10 04:35:00|1737.1|1736.6|1737.17|1736.67|1737.27|1736.92|1736.84|1736.34|321
1628570400000|2021-08-10 04:40:00|1737.16|1736.66|1737.11|1736.61|1737.37|1736.87|1736.88|1736.38|289
1628570700000|2021-08-10 04:45:00|1737.1|1736.6|1736.41|1735.91|1737.13|1736.63|1736.38|1735.88|356
1628571000000|2021-08-10 04:50:00|1736.42|1735.92|1736.49|1735.99|1737.56|1737.06|1736.33|1735.83|728
1628571300000|2021-08-10 04:55:00|1736.45|1735.95|1736.18|1735.68|1736.48|1735.98|1735.75|1735.36|480
1628571600000|2021-08-10 05:00:00|1736.1|1735.6|1735.28|1734.78|1736.76|1736.26|1735|1734.55|533
1628571900000|2021-08-10 05:05:00|1735.27|1734.77|1735.28|1734.78|1735.74|1735.24|1735.02|1734.52|367
1628572200000|2021-08-10 05:10:00|1735.27|1734.77|1735.61|1735.11|1735.7|1735.2|1734.98|1734.48|334
1628572500000|2021-08-10 05:15:00|1735.62|1735.12|1735.58|1735.08|1736.04|1735.54|1735.51|1735.01|384
1628572800000|2021-08-10 05:20:00|1735.57|1735.07|1734.97|1734.47|1736.2|1735.75|1734.96|1734.46|484
1628573100000|2021-08-10 05:25:00|1734.98|1734.48|1735.67|1735.17|1736.15|1735.65|1734.82|1734.32|378
1628573400000|2021-08-10 05:30:00|1735.65|1735.15|1733.18|1732.68|1735.98|1735.48|1733.12|1732.62|1018
1628573700000|2021-08-10 05:35:00|1733.2|1732.7|1734.64|1734.14|1735.91|1735.41|1733.07|1732.57|1015
1628574000000|2021-08-10 05:40:00|1734.66|1734.16|1734.63|1734.13|1734.93|1734.43|1734.07|1733.57|819
1628574300000|2021-08-10 05:45:00|1734.66|1734.16|1734.84|1734.34|1735.2|1734.7|1734.22|1733.75|759
1628574600000|2021-08-10 05:50:00|1734.76|1734.26|1734.3|1733.8|1734.99|1734.49|1734.19|1733.71|617
1628574900000|2021-08-10 05:55:00|1734.36|1733.86|1734.25|1733.75|1734.38|1733.88|1733.23|1732.73|797
1628575200000|2021-08-10 06:00:00|1734.27|1733.77|1734.38|1733.88|1734.68|1734.18|1733.53|1733.13|876
1628575500000|2021-08-10 06:05:00|1734.43|1733.93|1734.42|1733.92|1735.17|1734.67|1734.02|1733.52|842
1628575800000|2021-08-10 06:10:00|1734.43|1733.93|1734.43|1734.13|1735.76|1735.26|1734.4|1733.92|889
1628576100000|2021-08-10 06:15:00|1734.45|1734.15|1735.32|1734.82|1735.42|1734.92|1733.61|1733.11|812
1628576400000|2021-08-10 06:20:00|1735.34|1734.84|1735.63|1735.13|1735.8|1735.34|1735.06|1734.56|750
1628576700000|2021-08-10 06:25:00|1735.64|1735.14|1736.58|1736.08|1736.69|1736.19|1735.38|1734.88|935
1628577000000|2021-08-10 06:30:00|1736.59|1736.09|1736.55|1736.05|1737.19|1736.74|1736.12|1735.62|906
1628577300000|2021-08-10 06:35:00|1736.56|1736.06|1736.3|1735.8|1736.65|1736.29|1735.61|1735.11|777
1628577600000|2021-08-10 06:40:00|1736.29|1735.79|1736.3|1735.8|1736.51|1736.01|1735.91|1735.41|489
1628577900000|2021-08-10 06:45:00|1736.28|1735.78|1736.86|1736.36|1737.41|1736.91|1736.22|1735.76|1030
1628578200000|2021-08-10 06:50:00|1736.87|1736.37|1737.89|1737.39|1738.69|1738.19|1736.84|1736.34|1157
1628578500000|2021-08-10 06:55:00|1737.88|1737.38|1736.84|1736.34|1737.92|1737.42|1736.84|1736.34|897
1628578800000|2021-08-10 07:00:00|1736.87|1736.37|1734.81|1734.31|1736.87|1736.37|1734.7|1734.24|857
1628579100000|2021-08-10 07:05:00|1734.82|1734.32|1736.71|1736.21|1737.08|1736.58|1734.81|1734.31|1010
1628579400000|2021-08-10 07:10:00|1736.59|1736.29|1736.81|1736.31|1737.43|1737.06|1736.11|1735.76|828
1628579700000|2021-08-10 07:15:00|1736.78|1736.28|1735.04|1734.54|1736.82|1736.44|1734.94|1734.48|1094
1628580000000|2021-08-10 07:20:00|1735|1734.5|1735.85|1735.35|1736|1735.5|1734.28|1733.91|1041
1628580300000|2021-08-10 07:25:00|1735.82|1735.32|1734.39|1733.89|1736.23|1735.77|1734.33|1733.83|803
1628580600000|2021-08-10 07:30:00|1734.41|1733.91|1734.37|1733.87|1735.01|1734.51|1733.93|1733.48|797
1628580900000|2021-08-10 07:35:00|1734.38|1733.88|1734.58|1734.08|1735.14|1734.7|1733.96|1733.46|832
1628581200000|2021-08-10 07:40:00|1734.59|1734.09|1736.29|1735.79|1736.37|1736|1734.49|1733.99|780
1628581500000|2021-08-10 07:45:00|1736.3|1735.8|1735.27|1734.77|1736.32|1735.82|1734.86|1734.36|738
1628581800000|2021-08-10 07:50:00|1735.26|1734.76|1735.65|1735.15|1735.74|1735.33|1735.05|1734.57|556
1628582100000|2021-08-10 07:55:00|1735.66|1735.16|1736.08|1735.58|1736.12|1735.62|1735.07|1734.62|526
1628582400000|2021-08-10 08:00:00|1736.07|1735.57|1734.64|1734.34|1736.11|1735.61|1734.63|1734.23|466
1628582700000|2021-08-10 08:05:00|1734.75|1734.25|1735.32|1734.82|1735.64|1735.26|1734.75|1734.25|449
1628583000000|2021-08-10 08:10:00|1735.33|1734.83|1734.62|1734.32|1735.6|1735.1|1734.56|1734.16|480
1628583300000|2021-08-10 08:15:00|1734.72|1734.22|1735.55|1735.05|1735.68|1735.18|1734.56|1734.14|427
1628583600000|2021-08-10 08:20:00|1735.54|1735.04|1735.06|1734.56|1735.55|1735.05|1735.05|1734.55|394
1628583900000|2021-08-10 08:25:00|1735.04|1734.54|1734.57|1734.07|1735.21|1734.71|1734.42|1733.92|483
1628584200000|2021-08-10 08:30:00|1734.56|1734.06|1731.27|1730.77|1734.61|1734.11|1731.08|1730.63|1061
1628584500000|2021-08-10 08:35:00|1731.37|1730.87|1729.64|1729.14|1731.5|1731|1729.06|1728.56|1182
1628584800000|2021-08-10 08:40:00|1729.67|1729.17|1731.75|1731.25|1732.52|1732.14|1729.55|1729.05|1233
1628585100000|2021-08-10 08:45:00|1731.65|1731.15|1731.22|1730.72|1732.06|1731.56|1730.34|1729.84|939
1628585400000|2021-08-10 08:50:00|1731.21|1730.71|1731.07|1730.57|1731.53|1731.03|1729.93|1729.47|868
1628585700000|2021-08-10 08:55:00|1731.03|1730.53|1731.91|1731.41|1731.99|1731.67|1730.7|1730.2|811
1628586000000|2021-08-10 09:00:00|1731.92|1731.42|1730.99|1730.49|1731.99|1731.49|1730.19|1729.69|891
1628586300000|2021-08-10 09:05:00|1730.98|1730.48|1730.44|1729.94|1731.65|1731.15|1730.33|1729.83|710
1628586600000|2021-08-10 09:10:00|1730.45|1729.95|1730.1|1729.6|1731.23|1730.73|1729.36|1728.86|898
1628586900000|2021-08-10 09:15:00|1730.08|1729.58|1729.72|1729.22|1730.26|1729.76|1729.38|1728.88|676
1628587200000|2021-08-10 09:20:00|1729.71|1729.21|1729.99|1729.49|1730.19|1729.79|1728.84|1728.34|848
1628587500000|2021-08-10 09:25:00|1729.97|1729.47|1730.01|1729.51|1730.26|1729.76|1729.46|1728.96|644
1628587800000|2021-08-10 09:30:00|1730.03|1729.53|1729.93|1729.43|1730.18|1729.68|1729.6|1729.1|746
1628588100000|2021-08-10 09:35:00|1729.94|1729.44|1730.91|1730.41|1731.59|1731.09|1729.57|1729.07|649
1628588400000|2021-08-10 09:40:00|1731.01|1730.51|1730.07|1729.57|1731.01|1730.51|1729.85|1729.47|535
1628588700000|2021-08-10 09:45:00|1730.08|1729.58|1730.27|1729.77|1730.73|1730.23|1729.39|1728.89|653
1628589000000|2021-08-10 09:50:00|1730.31|1729.81|1730.53|1730.03|1730.93|1730.43|1730.11|1729.61|496
1628589300000|2021-08-10 09:55:00|1730.52|1730.02|1730.1|1729.6|1731.18|1730.74|1730.01|1729.51|628
1628589600000|2021-08-10 10:00:00|1730.08|1729.58|1729.78|1729.28|1730.39|1729.89|1729.63|1729.22|517
1628589900000|2021-08-10 10:05:00|1729.79|1729.29|1729.62|1729.12|1730|1729.5|1729.21|1728.71|579
1628590200000|2021-08-10 10:10:00|1729.63|1729.13|1728.89|1728.39|1730.8|1730.34|1728.74|1728.24|740
1628590500000|2021-08-10 10:15:00|1728.88|1728.38|1729.01|1728.51|1729.21|1728.71|1728.29|1727.79|655
1628590800000|2021-08-10 10:20:00|1728.98|1728.48|1729.37|1728.87|1729.38|1728.88|1727.97|1727.47|782
1628591100000|2021-08-10 10:25:00|1729.39|1728.89|1728.35|1727.85|1729.39|1728.89|1727.86|1727.36|692
1628591400000|2021-08-10 10:30:00|1728.44|1727.94|1729.17|1728.67|1729.4|1728.9|1728.21|1727.71|609
1628591700000|2021-08-10 10:35:00|1729.22|1728.72|1729.37|1728.87|1729.93|1729.43|1729.07|1728.57|709
1628592000000|2021-08-10 10:40:00|1729.36|1728.86|1729.39|1728.89|1729.65|1729.15|1728.66|1728.16|583
1628592300000|2021-08-10 10:45:00|1729.38|1728.88|1730.35|1729.85|1730.58|1730.08|1729.38|1728.88|557
1628592600000|2021-08-10 10:50:00|1730.34|1729.84|1730.68|1730.18|1731.13|1730.63|1729.98|1729.57|727
1628592900000|2021-08-10 10:55:00|1730.69|1730.19|1731.15|1730.65|1731.34|1730.84|1730.49|1729.99|583
1628593200000|2021-08-10 11:00:00|1731.18|1730.68|1730.91|1730.41|1731.24|1730.74|1730.36|1729.86|625
1628593500000|2021-08-10 11:05:00|1730.88|1730.38|1731.24|1730.74|1731.26|1730.76|1730.05|1729.55|585
1628593800000|2021-08-10 11:10:00|1731.23|1730.73|1731.01|1730.51|1731.46|1730.96|1730.72|1730.22|505
1628594100000|2021-08-10 11:15:00|1730.97|1730.47|1730.62|1730.12|1731.2|1730.79|1730.02|1729.52|650
1628594400000|2021-08-10 11:20:00|1730.63|1730.13|1729.98|1729.48|1730.96|1730.46|1729.76|1729.26|715
1628594700000|2021-08-10 11:25:00|1729.96|1729.46|1729.2|1728.7|1730.12|1729.71|1729|1728.55|673
1628595000000|2021-08-10 11:30:00|1729.19|1728.69|1729.68|1729.18|1730.19|1729.69|1728.83|1728.33|779
1628595300000|2021-08-10 11:35:00|1729.67|1729.17|1729.84|1729.34|1730.76|1730.26|1729.66|1729.16|674
1628595600000|2021-08-10 11:40:00|1729.85|1729.35|1730.53|1730.03|1730.67|1730.23|1729.82|1729.32|656
1628595900000|2021-08-10 11:45:00|1730.54|1730.04|1730.73|1730.43|1730.93|1730.49|1730.19|1729.74|547
1628596200000|2021-08-10 11:50:00|1730.78|1730.48|1732.32|1731.82|1732.4|1731.9|1730.66|1730.16|645
1628596500000|2021-08-10 11:55:00|1732.31|1731.81|1732.75|1732.25|1732.92|1732.51|1731.97|1731.47|749
1628596800000|2021-08-10 12:00:00|1732.74|1732.24|1733.19|1732.69|1733.63|1733.13|1731.87|1731.48|1132
1628597100000|2021-08-10 12:05:00|1733.18|1732.68|1732.24|1731.74|1733.47|1733.06|1732.17|1731.67|905
1628597400000|2021-08-10 12:10:00|1732.22|1731.72|1733.15|1732.65|1733.18|1732.71|1731.78|1731.28|718
1628597700000|2021-08-10 12:15:00|1733.17|1732.67|1732.64|1732.34|1733.51|1733.01|1732.34|1731.92|788
1628598000000|2021-08-10 12:20:00|1732.62|1732.32|1730.9|1730.4|1734.08|1733.58|1730.64|1730.14|1281
1628598300000|2021-08-10 12:25:00|1730.91|1730.41|1729.57|1729.07|1730.94|1730.44|1729.52|1729.07|1016
1628598600000|2021-08-10 12:30:00|1729.55|1729.05|1729.18|1728.68|1730.2|1729.78|1728.28|1727.78|1215
1628598900000|2021-08-10 12:35:00|1729.22|1728.72|1729.68|1729.38|1730.99|1730.49|1727.73|1727.23|1325
1628599200000|2021-08-10 12:40:00|1729.69|1729.39|1726.68|1726.18|1730.01|1729.51|1726.57|1726.17|1196
1628599500000|2021-08-10 12:45:00|1726.69|1726.19|1728.91|1728.41|1728.96|1728.46|1726.47|1726.09|1222
1628599800000|2021-08-10 12:50:00|1728.96|1728.46|1728.96|1728.46|1729.33|1728.96|1727.25|1726.75|1066
1628600100000|2021-08-10 12:55:00|1728.93|1728.43|1727.96|1727.46|1729.57|1729.15|1727.83|1727.33|878
1628600400000|2021-08-10 13:00:00|1727.94|1727.44|1729.46|1728.96|1730.18|1729.78|1727.88|1727.38|1503
1628600700000|2021-08-10 13:05:00|1729.45|1728.95|1727.75|1727.25|1729.53|1729.03|1727.66|1727.16|1299
1628601000000|2021-08-10 13:10:00|1727.73|1727.23|1728.1|1727.6|1728.34|1727.93|1726.26|1725.88|1332
1628601300000|2021-08-10 13:15:00|1727.86|1727.56|1728.12|1727.62|1728.89|1728.39|1726.86|1726.43|1164
1628601600000|2021-08-10 13:20:00|1728.08|1727.58|1726.84|1726.34|1728.3|1727.8|1726.84|1726.34|878
1628601900000|2021-08-10 13:25:00|1726.86|1726.36|1725.45|1724.95|1727.07|1726.57|1725.25|1724.86|1121
1628602200000|2021-08-10 13:30:00|1725.33|1725.03|1726.74|1726.24|1728.79|1728.47|1725.05|1724.71|1729
1628602500000|2021-08-10 13:35:00|1726.58|1726.28|1722.14|1721.64|1727.01|1726.54|1722.03|1721.53|1747
1628602800000|2021-08-10 13:40:00|1722.17|1721.67|1725.38|1724.88|1725.51|1725.01|1721.27|1720.82|1546
1628603100000|2021-08-10 13:45:00|1725.36|1724.86|1721.52|1721.02|1725.4|1724.9|1721.41|1720.93|1623
1628603400000|2021-08-10 13:50:00|1721.54|1721.04|1723.5|1723|1724.6|1724.18|1721.54|1721.04|1560
1628603700000|2021-08-10 13:55:00|1723.49|1722.99|1722.27|1721.77|1724.29|1723.84|1721.76|1721.26|1422
1628604000000|2021-08-10 14:00:00|1722.25|1721.75|1721.05|1720.55|1723.79|1723.29|1720.9|1720.48|1557
1628604300000|2021-08-10 14:05:00|1721.06|1720.56|1722.32|1721.82|1722.63|1722.33|1720.86|1720.36|1551
1628604600000|2021-08-10 14:10:00|1722.28|1721.78|1718.66|1718.16|1722.4|1722.1|1718.06|1717.56|1714
1628604900000|2021-08-10 14:15:00|1718.63|1718.13|1720.13|1719.63|1721.38|1720.88|1718.38|1717.92|1511
1628605200000|2021-08-10 14:20:00|1720.17|1719.67|1723.84|1723.34|1723.99|1723.49|1720.16|1719.66|1597
1628605500000|2021-08-10 14:25:00|1723.79|1723.29|1724.2|1723.7|1725.64|1725.14|1723.68|1723.18|1446
1628605800000|2021-08-10 14:30:00|1724.24|1723.74|1723.97|1723.47|1725.59|1725.09|1723.59|1723.15|1528
1628606100000|2021-08-10 14:35:00|1723.96|1723.46|1724.81|1724.31|1725.86|1725.49|1723.96|1723.46|1335
1628606400000|2021-08-10 14:40:00|1724.79|1724.29|1727.44|1726.94|1727.54|1727.04|1724.35|1724.01|1266
1628606700000|2021-08-10 14:45:00|1727.43|1726.93|1725.21|1724.91|1727.62|1727.12|1725.11|1724.68|1306
1628607000000|2021-08-10 14:50:00|1725.29|1724.99|1726.33|1725.83|1727.12|1726.77|1725.2|1724.85|1250
1628607300000|2021-08-10 14:55:00|1726.3|1725.8|1726.76|1726.46|1726.92|1726.54|1725.5|1725.12|1351
1628607600000|2021-08-10 15:00:00|1726.8|1726.5|1727.83|1727.33|1728.63|1728.25|1725.72|1725.32|1472
1628607900000|2021-08-10 15:05:00|1727.86|1727.36|1727.52|1727.22|1728.49|1728.09|1727.42|1726.97|1246
1628608200000|2021-08-10 15:10:00|1727.44|1727.14|1728.14|1727.64|1728.14|1727.77|1726.99|1726.59|1040
1628608500000|2021-08-10 15:15:00|1728.06|1727.76|1728.33|1728.03|1728.78|1728.41|1727.27|1726.9|1103
1628608800000|2021-08-10 15:20:00|1728.31|1728.01|1728.15|1727.65|1728.62|1728.24|1727.31|1726.98|1013
1628609100000|2021-08-10 15:25:00|1728.06|1727.76|1727.62|1727.32|1728.16|1727.81|1727.21|1726.81|1064
1628609400000|2021-08-10 15:30:00|1727.61|1727.31|1726.8|1726.3|1727.81|1727.5|1726.56|1726.13|1041
1628609700000|2021-08-10 15:35:00|1726.81|1726.31|1729.28|1728.78|1729.31|1728.81|1726.74|1726.3|804
1628610000000|2021-08-10 15:40:00|1729.26|1728.76|1731.23|1730.73|1731.42|1730.92|1728.84|1728.34|1043
1628610300000|2021-08-10 15:45:00|1731.22|1730.72|1731.9|1731.4|1732.16|1731.66|1730.54|1730.04|1008
1628610600000|2021-08-10 15:50:00|1731.89|1731.39|1732.64|1732.14|1732.73|1732.26|1731.51|1731.01|1068
1628610900000|2021-08-10 15:55:00|1732.69|1732.19|1731.82|1731.32|1733.04|1732.54|1731.67|1731.26|886
1628611200000|2021-08-10 16:00:00|1731.81|1731.31|1730.31|1729.81|1732.03|1731.56|1730.09|1729.59|1090
1628611500000|2021-08-10 16:05:00|1730.27|1729.77|1730.28|1729.78|1730.68|1730.18|1729.83|1729.33|859
1628611800000|2021-08-10 16:10:00|1730.29|1729.79|1731.04|1730.54|1731.06|1730.56|1729.45|1729.04|818
1628612100000|2021-08-10 16:15:00|1731.01|1730.51|1732.34|1731.84|1732.34|1731.84|1730.64|1730.14|779
1628612400000|2021-08-10 16:20:00|1732.33|1731.83|1732.53|1732.03|1732.67|1732.24|1731.56|1731.06|697
1628612700000|2021-08-10 16:25:00|1732.54|1732.04|1732.2|1731.7|1732.77|1732.27|1731.99|1731.52|590
1628613000000|2021-08-10 16:30:00|1732.16|1731.66|1730.84|1730.34|1732.52|1732.02|1730.65|1730.15|631
1628613300000|2021-08-10 16:35:00|1730.83|1730.33|1730.57|1730.07|1731.06|1730.56|1730.54|1730.04|445
1628613600000|2021-08-10 16:40:00|1730.59|1730.09|1730.01|1729.51|1730.85|1730.35|1729.84|1729.34|713
1628613900000|2021-08-10 16:45:00|1730|1729.5|1729.89|1729.39|1730.18|1729.68|1729.63|1729.13|523
1628614200000|2021-08-10 16:50:00|1729.88|1729.38|1729.96|1729.46|1730.3|1729.8|1729.61|1729.13|617
1628614500000|2021-08-10 16:55:00|1729.93|1729.43|1729.69|1729.19|1730.56|1730.14|1729.68|1729.18|670
1628614800000|2021-08-10 17:00:00|1729.68|1729.18|1730.1|1729.6|1730.29|1729.79|1729.6|1729.1|755
1628615100000|2021-08-10 17:05:00|1730.15|1729.65|1730.88|1730.38|1731.04|1730.54|1730.05|1729.55|513
1628615400000|2021-08-10 17:10:00|1730.9|1730.4|1731.23|1730.73|1731.35|1730.85|1730.57|1730.11|462
1628615700000|2021-08-10 17:15:00|1731.22|1730.72|1731.36|1730.86|1731.45|1731.09|1729.97|1729.57|770
1628616000000|2021-08-10 17:20:00|1731.38|1730.88|1731.25|1730.95|1731.77|1731.27|1730.74|1730.35|711
1628616300000|2021-08-10 17:25:00|1731.36|1730.86|1730.58|1730.08|1732.39|1731.9|1730.33|1729.83|740
1628616600000|2021-08-10 17:30:00|1730.64|1730.14|1731.42|1730.92|1731.59|1731.09|1730.53|1730.03|563
1628616900000|2021-08-10 17:35:00|1731.41|1730.91|1731.07|1730.57|1731.49|1730.99|1730.68|1730.18|389
1628617200000|2021-08-10 17:40:00|1731.06|1730.56|1731.61|1731.11|1731.8|1731.3|1731.06|1730.56|413
1628617500000|2021-08-10 17:45:00|1731.64|1731.14|1732.19|1731.89|1732.27|1731.96|1731.63|1731.13|405
1628617800000|2021-08-10 17:50:00|1732.18|1731.88|1732.07|1731.57|1732.34|1731.91|1731.84|1731.34|473
1628618100000|2021-08-10 17:55:00|1732.06|1731.56|1731.47|1730.97|1732.17|1731.77|1731.27|1730.86|395
1628618400000|2021-08-10 18:00:00|1731.49|1730.99|1732.23|1731.73|1732.42|1731.93|1731.19|1730.69|546
1628618700000|2021-08-10 18:05:00|1732.08|1731.58|1731.86|1731.36|1732.14|1731.64|1731.43|1730.93|500
1628619000000|2021-08-10 18:10:00|1731.85|1731.35|1731.18|1730.68|1731.89|1731.39|1731.14|1730.64|509
1628619300000|2021-08-10 18:15:00|1731.14|1730.64|1731.09|1730.59|1731.25|1730.75|1730.59|1730.18|522
1628619600000|2021-08-10 18:20:00|1731.08|1730.58|1730.8|1730.3|1731.32|1730.92|1730.73|1730.23|470
1628619900000|2021-08-10 18:25:00|1730.78|1730.28|1730.57|1730.07|1730.85|1730.35|1730.28|1729.91|434
1628620200000|2021-08-10 18:30:00|1730.58|1730.08|1731.09|1730.59|1731.16|1730.75|1730.46|1730.03|397
1628620500000|2021-08-10 18:35:00|1731.08|1730.58|1730.59|1730.09|1731.29|1730.89|1730.39|1730.02|441
1628620800000|2021-08-10 18:40:00|1730.6|1730.1|1730.3|1730|1730.93|1730.48|1730.28|1729.86|363
1628621100000|2021-08-10 18:45:00|1730.21|1729.91|1730.42|1729.92|1730.59|1730.17|1730.08|1729.58|382
1628621400000|2021-08-10 18:50:00|1730.41|1729.91|1730.46|1729.96|1730.56|1730.14|1730.16|1729.77|423
1628621700000|2021-08-10 18:55:00|1730.43|1729.93|1730.53|1730.03|1730.59|1730.16|1730.13|1729.69|569
1628622000000|2021-08-10 19:00:00|1730.54|1730.04|1730.37|1729.87|1730.67|1730.3|1730.01|1729.56|600
1628622300000|2021-08-10 19:05:00|1730.36|1729.86|1729.9|1729.6|1730.4|1729.99|1729.7|1729.32|531
1628622600000|2021-08-10 19:10:00|1729.92|1729.62|1730.17|1729.67|1730.21|1729.81|1729.86|1729.45|413
1628622900000|2021-08-10 19:15:00|1730.18|1729.68|1730.13|1729.63|1730.37|1729.92|1729.88|1729.43|382
1628623200000|2021-08-10 19:20:00|1730.15|1729.65|1730.06|1729.56|1730.57|1730.07|1729.97|1729.56|350
1628623500000|2021-08-10 19:25:00|1730.04|1729.54|1729.7|1729.2|1730.22|1729.72|1729.41|1729.02|381
1628623800000|2021-08-10 19:30:00|1729.69|1729.19|1729.24|1728.74|1729.72|1729.28|1729.11|1728.62|390
1628624100000|2021-08-10 19:35:00|1729.23|1728.73|1729.1|1728.6|1729.32|1728.82|1728.95|1728.53|376
1628624400000|2021-08-10 19:40:00|1729.12|1728.62|1729.05|1728.55|1729.28|1728.78|1728.85|1728.45|379
1628624700000|2021-08-10 19:45:00|1729.04|1728.54|1728.94|1728.44|1729.13|1728.63|1728.7|1728.2|512
1628625000000|2021-08-10 19:50:00|1728.95|1728.45|1728.86|1728.36|1729.17|1728.67|1728.8|1728.3|415
1628625300000|2021-08-10 19:55:00|1728.88|1728.38|1729.54|1729.04|1729.86|1729.36|1728.85|1728.35|638
1628625600000|2021-08-10 20:00:00|1729.5|1729|1729.1|1728.6|1729.52|1729.02|1729.07|1728.57|314
1628625900000|2021-08-10 20:05:00|1729.08|1728.58|1729.13|1728.63|1729.23|1728.73|1728.88|1728.43|182
1628626200000|2021-08-10 20:10:00|1729.14|1728.64|1729.15|1728.65|1729.31|1728.81|1728.98|1728.48|221
1628626500000|2021-08-10 20:15:00|1729.25|1728.75|1729.08|1728.58|1729.45|1729.03|1728.94|1728.44|223
1628626800000|2021-08-10 20:20:00|1729.07|1728.57|1729.04|1728.54|1729.32|1728.83|1728.82|1728.41|199
1628627100000|2021-08-10 20:25:00|1729.05|1728.55|1729.15|1728.65|1729.27|1728.77|1728.95|1728.47|144
1628627400000|2021-08-10 20:30:00|1729.16|1728.66|1728.97|1728.47|1729.22|1728.81|1728.86|1728.36|241
1628627700000|2021-08-10 20:35:00|1729.07|1728.57|1728.72|1728.22|1729.07|1728.57|1728.6|1728.1|172
1628628000000|2021-08-10 20:40:00|1728.73|1728.23|1728.79|1728.29|1728.95|1728.54|1728.59|1728.19|189
1628628300000|2021-08-10 20:45:00|1728.78|1728.28|1728.76|1728.26|1729.25|1728.75|1728.68|1728.18|236
1628628600000|2021-08-10 20:50:00|1728.75|1728.25|1729.12|1728.62|1729.23|1728.73|1728.53|1728.03|258
1628628900000|2021-08-10 20:55:00|1729.09|1728.59|1729.45|1728.95|1730.54|1729.28|1728.95|1728.24|303
1628632800000|2021-08-10 22:00:00|1729.72|1729.22|1729.96|1729.46|1730|1729.5|1729.55|1729.05|194
1628633100000|2021-08-10 22:05:00|1729.98|1729.48|1730.06|1729.56|1730.14|1729.64|1729.86|1729.47|156
1628633400000|2021-08-10 22:10:00|1729.99|1729.49|1729.96|1729.46|1729.99|1729.49|1729.67|1729.29|132
1628633700000|2021-08-10 22:15:00|1729.97|1729.47|1729.71|1729.21|1730|1729.5|1729.51|1729.19|108
1628634000000|2021-08-10 22:20:00|1729.69|1729.19|1729.69|1729.19|1729.76|1729.35|1729.6|1729.1|96
1628634300000|2021-08-10 22:25:00|1729.66|1729.16|1729.72|1729.22|1729.75|1729.33|1729.43|1729.07|109
1628634600000|2021-08-10 22:30:00|1729.73|1729.23|1729.45|1728.95|1729.73|1729.23|1729.39|1728.91|135
1628634900000|2021-08-10 22:35:00|1729.47|1728.97|1729.06|1728.76|1729.47|1728.97|1728.97|1728.67|142
1628635200000|2021-08-10 22:40:00|1729.08|1728.78|1728.59|1728.09|1729.17|1728.78|1728.37|1728.03|153
1628635500000|2021-08-10 22:45:00|1728.6|1728.1|1728.71|1728.21|1728.89|1728.45|1728.5|1728.09|139
1628635800000|2021-08-10 22:50:00|1728.72|1728.22|1728.84|1728.34|1728.99|1728.49|1728.67|1728.17|120
1628636100000|2021-08-10 22:55:00|1728.86|1728.36|1729.1|1728.6|1729.13|1728.63|1728.79|1728.29|92
1628636400000|2021-08-10 23:00:00|1729.12|1728.62|1728.82|1728.32|1729.28|1728.86|1728.43|1728.13|151
1628636700000|2021-08-10 23:05:00|1728.81|1728.31|1728.72|1728.22|1728.9|1728.49|1728.66|1728.16|107
1628637000000|2021-08-10 23:10:00|1728.71|1728.21|1728.75|1728.25|1728.82|1728.41|1728.66|1728.16|98
1628637300000|2021-08-10 23:15:00|1728.74|1728.24|1728.88|1728.38|1728.96|1728.59|1728.69|1728.19|138
1628637600000|2021-08-10 23:20:00|1728.89|1728.39|1728.87|1728.37|1728.97|1728.59|1728.68|1728.27|101
1628637900000|2021-08-10 23:25:00|1728.88|1728.38|1728.97|1728.47|1728.97|1728.47|1728.53|1728.17|126
1628638200000|2021-08-10 23:30:00|1728.96|1728.46|1728.89|1728.39|1729|1728.59|1728.82|1728.35|126
1628638500000|2021-08-10 23:35:00|1728.88|1728.38|1728.7|1728.2|1728.99|1728.49|1728.59|1728.19|93
1628638800000|2021-08-10 23:40:00|1728.71|1728.21|1728.23|1727.73|1728.71|1728.29|1727.82|1727.52|169
1628639100000|2021-08-10 23:45:00|1728.22|1727.72|1728.3|1727.8|1728.81|1728.41|1727.97|1727.67|274
1628639400000|2021-08-10 23:50:00|1728.28|1727.78|1727.72|1727.22|1728.28|1727.85|1727.55|1727.06|303
1628639700000|2021-08-10 23:55:00|1727.71|1727.21|1727.27|1726.77|1727.74|1727.25|1727.17|1726.71|297
1628640000000|2021-08-11 00:00:00|1727.26|1726.76|1725.66|1725.16|1727.44|1727.02|1725.5|1725.09|650
1628640300000|2021-08-11 00:05:00|1725.69|1725.19|1726.6|1726.1|1726.78|1726.38|1725.46|1724.96|590
1628640600000|2021-08-11 00:10:00|1726.58|1726.08|1726.38|1725.88|1726.82|1726.41|1726.07|1725.63|260
1628640900000|2021-08-11 00:15:00|1726.37|1725.87|1726.19|1725.69|1726.61|1726.13|1725.81|1725.31|373
1628641200000|2021-08-11 00:20:00|1726.18|1725.68|1726.67|1726.17|1726.81|1726.44|1726.08|1725.68|278
1628641500000|2021-08-11 00:25:00|1726.68|1726.18|1727.96|1727.46|1728.02|1727.63|1726.54|1726.12|392
1628641800000|2021-08-11 00:30:00|1727.97|1727.47|1727.59|1727.09|1728.2|1727.79|1727.39|1726.97|257
1628642100000|2021-08-11 00:35:00|1727.56|1727.06|1727.4|1726.9|1727.58|1727.18|1727.28|1726.85|141
1628642400000|2021-08-11 00:40:00|1727.39|1726.89|1727.77|1727.47|1727.92|1727.52|1726.98|1726.58|218
1628642700000|2021-08-11 00:45:00|1727.81|1727.51|1726.56|1726.06|1727.93|1727.63|1726.47|1726.05|385
1628643000000|2021-08-11 00:50:00|1726.57|1726.07|1726.89|1726.39|1727.21|1726.85|1726.43|1726.03|277
1628643300000|2021-08-11 00:55:00|1726.88|1726.38|1726.62|1726.12|1727.05|1726.69|1726.01|1725.64|392
1628643600000|2021-08-11 01:00:00|1726.61|1726.11|1724.88|1724.38|1726.99|1726.68|1724.71|1724.36|1192
1628643900000|2021-08-11 01:05:00|1724.87|1724.37|1725.84|1725.34|1725.94|1725.52|1724.31|1724.01|764
1628644200000|2021-08-11 01:10:00|1725.85|1725.35|1726.48|1725.98|1726.56|1726.13|1725.73|1725.34|618
1628644500000|2021-08-11 01:15:00|1726.47|1725.97|1727.63|1727.13|1727.97|1727.62|1726.39|1725.97|676
1628644800000|2021-08-11 01:20:00|1727.62|1727.12|1727.49|1726.99|1728.06|1727.67|1727.18|1726.76|541
1628645100000|2021-08-11 01:25:00|1727.48|1726.98|1728.61|1728.11|1728.71|1728.31|1727.4|1726.98|524
1628645400000|2021-08-11 01:30:00|1728.6|1728.1|1728.75|1728.25|1729.19|1728.85|1728.43|1728.03|576
1628645700000|2021-08-11 01:35:00|1728.77|1728.27|1730.15|1729.65|1730.2|1729.81|1728.66|1728.25|615
1628646000000|2021-08-11 01:40:00|1730.16|1729.66|1730.11|1729.81|1730.46|1730.16|1729.84|1729.45|575
1628646300000|2021-08-11 01:45:00|1730.1|1729.8|1729.65|1729.15|1730.3|1730|1729.24|1728.83|656
1628646600000|2021-08-11 01:50:00|1729.66|1729.16|1730.35|1730.05|1730.46|1730.09|1729.24|1728.92|502
1628646900000|2021-08-11 01:55:00|1730.41|1730.11|1731.24|1730.94|1731.44|1730.95|1730.4|1730|535
1628647200000|2021-08-11 02:00:00|1731.23|1730.93|1730.35|1729.85|1731.45|1731.07|1730.25|1729.83|548
1628647500000|2021-08-11 02:05:00|1730.36|1729.86|1731.67|1731.37|1731.75|1731.41|1730.32|1729.85|578
1628647800000|2021-08-11 02:10:00|1731.69|1731.39|1731.63|1731.13|1731.88|1731.51|1731.16|1730.75|565
1628648100000|2021-08-11 02:15:00|1731.57|1731.07|1732.27|1731.77|1732.28|1731.88|1731.37|1730.89|370
1628648400000|2021-08-11 02:20:00|1732.28|1731.78|1732.17|1731.67|1732.84|1732.38|1731.95|1731.52|674
1628648700000|2021-08-11 02:25:00|1732.19|1731.69|1732.08|1731.58|1732.39|1731.99|1731.6|1731.2|533
1628649000000|2021-08-11 02:30:00|1732.1|1731.6|1733.14|1732.64|1733.29|1732.87|1731.79|1731.32|716
1628649300000|2021-08-11 02:35:00|1733.13|1732.63|1733.12|1732.62|1733.58|1733.18|1732.64|1732.34|660
1628649600000|2021-08-11 02:40:00|1733.17|1732.67|1733.04|1732.54|1733.31|1732.94|1732.69|1732.33|480
1628649900000|2021-08-11 02:45:00|1732.9|1732.6|1733.03|1732.53|1733.1|1732.72|1732.45|1732.05|458
1628650200000|2021-08-11 02:50:00|1733.05|1732.55|1733.81|1733.51|1733.95|1733.56|1732.94|1732.54|543
1628650500000|2021-08-11 02:55:00|1733.84|1733.54|1733.53|1733.03|1733.94|1733.55|1733.3|1732.88|571
1628650800000|2021-08-11 03:00:00|1733.52|1733.02|1733.49|1733.19|1734.03|1733.65|1733.22|1732.83|525
1628651100000|2021-08-11 03:05:00|1733.48|1733.18|1733.59|1733.29|1733.92|1733.56|1733.32|1732.92|490
1628651400000|2021-08-11 03:10:00|1733.69|1733.19|1734.65|1734.15|1734.94|1734.56|1733.53|1733.08|590
1628651700000|2021-08-11 03:15:00|1734.67|1734.17|1734.29|1733.79|1734.73|1734.42|1734.14|1733.71|475
1628652000000|2021-08-11 03:20:00|1734.3|1733.8|1734.44|1734.14|1734.73|1734.33|1734|1733.56|328
1628652300000|2021-08-11 03:25:00|1734.43|1734.13|1734.63|1734.33|1735.26|1734.88|1734.4|1734.01|559
1628652600000|2021-08-11 03:30:00|1734.59|1734.29|1735.18|1734.68|1735.29|1734.84|1734.53|1734.19|332
1628652900000|2021-08-11 03:35:00|1735.19|1734.69|1735.3|1734.8|1735.4|1734.94|1734.8|1734.4|245
1628653200000|2021-08-11 03:40:00|1735.27|1734.77|1734.38|1733.88|1735.5|1735.13|1734.35|1733.88|394
1628653500000|2021-08-11 03:45:00|1734.39|1733.89|1734.67|1734.37|1735.28|1734.88|1734.39|1733.89|314
1628653800000|2021-08-11 03:50:00|1734.77|1734.27|1734.59|1734.09|1735.29|1734.88|1734.38|1733.9|397
1628654100000|2021-08-11 03:55:00|1734.61|1734.11|1734.18|1733.68|1734.62|1734.12|1733.85|1733.45|370
1628654400000|2021-08-11 04:00:00|1734.19|1733.69|1733.83|1733.33|1734.3|1733.89|1733.65|1733.24|371
1628654700000|2021-08-11 04:05:00|1733.84|1733.34|1733.92|1733.62|1733.99|1733.67|1733.59|1733.18|288
1628655000000|2021-08-11 04:10:00|1734.02|1733.52|1734.37|1734.07|1734.6|1734.21|1733.69|1733.29|349
1628655300000|2021-08-11 04:15:00|1734.47|1733.97|1734.89|1734.39|1734.97|1734.62|1734.16|1733.73|347
1628655600000|2021-08-11 04:20:00|1734.88|1734.38|1734.55|1734.25|1734.88|1734.5|1734.18|1733.83|363
1628655900000|2021-08-11 04:25:00|1734.65|1734.15|1734.86|1734.36|1734.94|1734.53|1734.48|1734.1|209
1628656200000|2021-08-11 04:30:00|1734.84|1734.34|1733.54|1733.04|1734.99|1734.58|1733.35|1732.99|394
1628656500000|2021-08-11 04:35:00|1733.56|1733.06|1733.27|1732.77|1733.58|1733.16|1733.16|1732.77|300
1628656800000|2021-08-11 04:40:00|1733.26|1732.76|1733.32|1733.02|1733.58|1733.15|1733.16|1732.71|200
1628657100000|2021-08-11 04:45:00|1733.33|1733.03|1732.67|1732.37|1733.44|1733.09|1732.63|1732.23|397
1628657400000|2021-08-11 04:50:00|1732.64|1732.34|1733.17|1732.67|1733.42|1733.02|1732.3|1731.85|462
1628657700000|2021-08-11 04:55:00|1733.05|1732.75|1732.97|1732.47|1733.21|1732.85|1732.54|1732.09|280
1628658000000|2021-08-11 05:00:00|1732.99|1732.49|1733|1732.5|1733.08|1732.7|1732.58|1732.18|258
1628658300000|2021-08-11 05:05:00|1732.99|1732.49|1732.61|1732.11|1733.05|1732.7|1732.54|1732.11|296
1628658600000|2021-08-11 05:10:00|1732.63|1732.13|1732.35|1731.85|1732.94|1732.64|1732.19|1731.69|319
1628658900000|2021-08-11 05:15:00|1732.36|1731.86|1732.4|1732.1|1733.44|1733.04|1732.26|1731.85|385
1628659200000|2021-08-11 05:20:00|1732.39|1732.09|1733.77|1733.27|1733.8|1733.44|1732.2|1731.81|405
1628659500000|2021-08-11 05:25:00|1733.7|1733.4|1733.35|1733.05|1733.89|1733.48|1733.17|1732.77|356
1628659800000|2021-08-11 05:30:00|1733.34|1733.04|1733.88|1733.58|1734.16|1733.86|1733.17|1732.77|717
1628660100000|2021-08-11 05:35:00|1733.87|1733.57|1732.79|1732.29|1734.03|1733.6|1732.51|1732.11|603
1628660400000|2021-08-11 05:40:00|1732.78|1732.28|1733.08|1732.58|1733.21|1732.86|1732.58|1732.17|478
1628660700000|2021-08-11 05:45:00|1733.07|1732.57|1733.73|1733.23|1733.79|1733.38|1732.95|1732.55|376
1628661000000|2021-08-11 05:50:00|1733.72|1733.22|1734.04|1733.54|1734.43|1734.02|1733.33|1732.94|367
1628661300000|2021-08-11 05:55:00|1734.05|1733.55|1734.61|1734.11|1734.74|1734.24|1733.84|1733.49|437
1628661600000|2021-08-11 06:00:00|1734.68|1734.18|1733.5|1733.2|1734.92|1734.49|1733.47|1733.17|853
1628661900000|2021-08-11 06:05:00|1733.49|1733.19|1732.19|1731.69|1733.91|1733.49|1731.91|1731.53|878
1628662200000|2021-08-11 06:10:00|1732.2|1731.7|1732.16|1731.86|1732.9|1732.6|1731.83|1731.42|777
1628662500000|2021-08-11 06:15:00|1732.15|1731.85|1733|1732.5|1733.2|1732.82|1732.02|1731.63|684
1628662800000|2021-08-11 06:20:00|1733.01|1732.51|1732.02|1731.72|1733.32|1732.92|1731.85|1731.41|902
1628663100000|2021-08-11 06:25:00|1732.01|1731.71|1730.3|1730|1732.46|1732.07|1730.27|1729.97|973
1628663400000|2021-08-11 06:30:00|1730.27|1729.97|1731.32|1731.02|1732|1731.5|1730.07|1729.67|1002
1628663700000|2021-08-11 06:35:00|1731.33|1731.03|1730.78|1730.48|1731.81|1731.44|1730.54|1730.19|700
1628664000000|2021-08-11 06:40:00|1730.88|1730.38|1731.09|1730.59|1731.6|1731.18|1730.65|1730.26|534
1628664300000|2021-08-11 06:45:00|1731.08|1730.58|1732.62|1732.12|1732.76|1732.36|1730.76|1730.33|663
1628664600000|2021-08-11 06:50:00|1732.63|1732.13|1732.09|1731.59|1733.03|1732.63|1731.96|1731.53|768
1628664900000|2021-08-11 06:55:00|1732.07|1731.57|1732.23|1731.93|1732.66|1732.18|1732.01|1731.52|656
1628665200000|2021-08-11 07:00:00|1732.24|1731.94|1731.2|1730.7|1732.24|1731.94|1729.2|1728.89|1086
1628665500000|2021-08-11 07:05:00|1731.19|1730.69|1730.94|1730.64|1731.72|1731.32|1730.61|1730.11|938
1628665800000|2021-08-11 07:10:00|1730.97|1730.67|1731.82|1731.52|1732.36|1731.96|1730.97|1730.66|692
1628666100000|2021-08-11 07:15:00|1731.84|1731.54|1731.67|1731.37|1732.3|1731.86|1731.53|1731.2|642
1628666400000|2021-08-11 07:20:00|1731.77|1731.27|1730.28|1729.78|1732.08|1731.66|1729.92|1729.57|804
1628666700000|2021-08-11 07:25:00|1730.29|1729.79|1731.48|1730.98|1731.51|1731.12|1729.64|1729.23|938
1628667000000|2021-08-11 07:30:00|1731.49|1730.99|1733.33|1733.03|1733.41|1733.06|1730.56|1730.16|903
1628667300000|2021-08-11 07:35:00|1733.27|1732.97|1732.71|1732.21|1733.77|1733.37|1732.49|1732.12|717
1628667600000|2021-08-11 07:40:00|1732.7|1732.2|1732.84|1732.34|1733.26|1732.84|1732.25|1731.82|621
1628667900000|2021-08-11 07:45:00|1732.86|1732.36|1732.65|1732.35|1733.29|1732.89|1732.3|1731.87|625
1628668200000|2021-08-11 07:50:00|1732.75|1732.25|1733.39|1732.89|1733.66|1733.28|1732.64|1732.25|750
1628668500000|2021-08-11 07:55:00|1733.4|1732.9|1732.99|1732.49|1733.49|1733.07|1732.65|1732.3|545
1628668800000|2021-08-11 08:00:00|1732.9|1732.6|1733.25|1732.75|1733.25|1732.9|1732.32|1731.94|606
1628669100000|2021-08-11 08:05:00|1733.23|1732.73|1732.43|1732.13|1733.36|1732.86|1732.11|1731.78|491
1628669400000|2021-08-11 08:10:00|1732.44|1732.14|1732.42|1731.92|1732.72|1732.31|1731.87|1731.47|528
1628669700000|2021-08-11 08:15:00|1732.45|1731.95|1731.57|1731.27|1732.74|1732.34|1731.26|1730.85|748
1628670000000|2021-08-11 08:20:00|1731.55|1731.25|1732.18|1731.88|1732.24|1731.9|1731.14|1730.78|671
1628670300000|2021-08-11 08:25:00|1732.28|1731.78|1732.22|1731.72|1732.63|1732.27|1732|1731.57|547
1628670600000|2021-08-11 08:30:00|1732.23|1731.73|1732.82|1732.32|1732.9|1732.49|1731.92|1731.49|532
1628670900000|2021-08-11 08:35:00|1732.81|1732.31|1733.02|1732.72|1733.43|1733.05|1732.47|1732.07|584
1628671200000|2021-08-11 08:40:00|1733.03|1732.73|1732.79|1732.29|1733.53|1733.13|1732.51|1732.01|486
1628671500000|2021-08-11 08:45:00|1732.76|1732.26|1733.48|1732.98|1733.54|1733.14|1732.67|1732.23|348
1628671800000|2021-08-11 08:50:00|1733.47|1732.97|1733.41|1732.91|1733.9|1733.46|1733.15|1732.75|489
1628672100000|2021-08-11 08:55:00|1733.38|1732.88|1733.46|1732.96|1734.1|1733.72|1732.99|1732.69|509
1628672400000|2021-08-11 09:00:00|1733.45|1732.95|1733.21|1732.71|1734.32|1733.92|1733.14|1732.68|795
1628672700000|2021-08-11 09:05:00|1733.22|1732.72|1733.18|1732.68|1733.62|1733.16|1732.74|1732.38|576
1628673000000|2021-08-11 09:10:00|1733.2|1732.7|1733.4|1733.1|1733.5|1733.17|1732.73|1732.35|412
1628673300000|2021-08-11 09:15:00|1733.41|1733.11|1733.36|1732.86|1733.48|1733.11|1732.68|1732.28|610
1628673600000|2021-08-11 09:20:00|1733.37|1732.87|1734.33|1733.83|1734.91|1734.45|1733.18|1732.79|637
1628673900000|2021-08-11 09:25:00|1734.32|1733.82|1733.73|1733.23|1734.33|1733.83|1733.57|1733.09|474
1628674200000|2021-08-11 09:30:00|1733.74|1733.24|1733.27|1732.77|1734.28|1733.98|1733.21|1732.71|509
1628674500000|2021-08-11 09:35:00|1733.22|1732.92|1733.64|1733.14|1733.67|1733.17|1733.04|1732.64|478
1628674800000|2021-08-11 09:40:00|1733.66|1733.16|1733.76|1733.26|1734.28|1733.88|1733.4|1733.01|474
1628675100000|2021-08-11 09:45:00|1733.77|1733.27|1733.89|1733.39|1734.51|1734.11|1733.55|1733.11|443
1628675400000|2021-08-11 09:50:00|1733.88|1733.38|1733.5|1733|1734.23|1733.77|1733.05|1732.56|414
1628675700000|2021-08-11 09:55:00|1733.51|1733.01|1733.71|1733.21|1733.83|1733.35|1733.2|1732.76|407
1628676000000|2021-08-11 10:00:00|1733.7|1733.2|1733.97|1733.47|1734.27|1733.79|1733.5|1733|452
1628676300000|2021-08-11 10:05:00|1733.96|1733.46|1734.09|1733.59|1734.44|1734.07|1733.88|1733.46|399
1628676600000|2021-08-11 10:10:00|1734.1|1733.6|1734.2|1733.7|1734.32|1733.84|1733.99|1733.56|427
1628676900000|2021-08-11 10:15:00|1734.17|1733.67|1735.26|1734.76|1735.68|1735.29|1733.99|1733.61|695
1628677200000|2021-08-11 10:20:00|1735.27|1734.77|1735.46|1734.96|1735.94|1735.53|1734.64|1734.25|703
1628677500000|2021-08-11 10:25:00|1735.44|1734.94|1736.33|1735.83|1736.5|1736.05|1734.65|1734.35|759
1628677800000|2021-08-11 10:30:00|1736.31|1735.81|1735.67|1735.17|1736.31|1735.81|1735.38|1734.93|534
1628678100000|2021-08-11 10:35:00|1735.68|1735.18|1736.33|1735.83|1736.76|1736.32|1735.53|1735.11|613
1628678400000|2021-08-11 10:40:00|1736.34|1735.84|1736.46|1735.96|1736.68|1736.34|1736.1|1735.68|523
1628678700000|2021-08-11 10:45:00|1736.5|1736|1736.39|1735.89|1736.61|1736.16|1736.05|1735.63|378
1628679000000|2021-08-11 10:50:00|1736.38|1735.88|1736.97|1736.67|1737.21|1736.8|1736.21|1735.82|468
1628679300000|2021-08-11 10:55:00|1736.96|1736.66|1737.82|1737.52|1738.86|1738.49|1735.9|1735.43|837
1628679600000|2021-08-11 11:00:00|1737.8|1737.5|1737.45|1736.95|1738.21|1737.71|1737.2|1736.79|565
1628679900000|2021-08-11 11:05:00|1737.36|1736.86|1737.26|1736.96|1737.73|1737.33|1736.91|1736.47|607
1628680200000|2021-08-11 11:10:00|1737.25|1736.95|1737.07|1736.77|1737.67|1737.27|1737.05|1736.66|472
1628680500000|2021-08-11 11:15:00|1737.08|1736.78|1737.08|1736.58|1737.98|1737.48|1737.05|1736.58|483
1628680800000|2021-08-11 11:20:00|1737.09|1736.59|1737.68|1737.18|1737.76|1737.36|1737.04|1736.54|475
1628681100000|2021-08-11 11:25:00|1737.56|1737.26|1737.41|1737.11|1738|1737.65|1737.35|1736.97|426
1628681400000|2021-08-11 11:30:00|1737.44|1737.14|1736.9|1736.6|1737.63|1737.24|1736.8|1736.39|524
1628681700000|2021-08-11 11:35:00|1736.86|1736.56|1738.22|1737.72|1738.71|1738.31|1736.78|1736.35|716
1628682000000|2021-08-11 11:40:00|1738.21|1737.71|1738.16|1737.86|1738.31|1737.97|1737.64|1737.2|469
1628682300000|2021-08-11 11:45:00|1738.15|1737.85|1738.32|1738.02|1738.77|1738.33|1738.12|1737.73|542
1628682600000|2021-08-11 11:50:00|1738.24|1737.94|1738.23|1737.73|1738.63|1738.25|1738.04|1737.64|414
1628682900000|2021-08-11 11:55:00|1738.22|1737.72|1737.94|1737.44|1738.32|1737.96|1737.79|1737.39|576
1628683200000|2021-08-11 12:00:00|1737.92|1737.42|1740.27|1739.77|1740.33|1739.93|1737.92|1737.42|888
1628683500000|2021-08-11 12:05:00|1740.18|1739.88|1738.95|1738.45|1740.98|1740.63|1738.93|1738.43|1011
1628683800000|2021-08-11 12:10:00|1738.9|1738.4|1739.06|1738.76|1739.3|1738.92|1737.22|1736.84|1004
1628684100000|2021-08-11 12:15:00|1739.1|1738.8|1738.72|1738.22|1739.65|1739.25|1738.32|1737.85|853
1628684400000|2021-08-11 12:20:00|1738.75|1738.25|1735.7|1735.4|1738.79|1738.29|1735.06|1734.6|1391
1628684700000|2021-08-11 12:25:00|1735.71|1735.41|1736.44|1735.94|1736.9|1736.53|1735.65|1735.15|1098
1628685000000|2021-08-11 12:30:00|1736.47|1735.97|1739.26|1738.76|1743.89|1742.59|1735.99|1735.5|2057
1628685300000|2021-08-11 12:35:00|1739.32|1738.82|1744.8|1744.3|1746.58|1746.08|1739.32|1738.82|2080
1628685600000|2021-08-11 12:40:00|1744.84|1744.34|1745.75|1745.25|1747.37|1746.87|1744.21|1743.71|1860
1628685900000|2021-08-11 12:45:00|1745.73|1745.23|1746.87|1746.37|1747.76|1747.26|1745.17|1744.67|1762
1628686200000|2021-08-11 12:50:00|1746.85|1746.35|1740.45|1740.15|1747.21|1746.77|1740.45|1740.15|1776
1628686500000|2021-08-11 12:55:00|1740.52|1740.22|1745.1|1744.6|1745.65|1745.33|1740.19|1739.89|1645
1628686800000|2021-08-11 13:00:00|1745.15|1744.65|1742.87|1742.57|1745.15|1744.73|1742.41|1742.06|1750
1628687100000|2021-08-11 13:05:00|1742.82|1742.52|1741.23|1740.73|1743.14|1742.77|1738.94|1738.5|1765
1628687400000|2021-08-11 13:10:00|1741.21|1740.71|1741.56|1741.06|1742.82|1742.41|1739.65|1739.25|1533
1628687700000|2021-08-11 13:15:00|1741.57|1741.07|1743.58|1743.08|1743.9|1743.52|1741.17|1740.67|1387
1628688000000|2021-08-11 13:20:00|1743.55|1743.25|1743.24|1742.74|1745.18|1744.71|1743.07|1742.72|1420
1628688300000|2021-08-11 13:25:00|1743.25|1742.75|1744.37|1743.87|1745.06|1744.64|1743.2|1742.7|1281
1628688600000|2021-08-11 13:30:00|1744.25|1743.95|1745.6|1745.1|1746.8|1746.43|1742.94|1742.59|1846
1628688900000|2021-08-11 13:35:00|1745.61|1745.11|1744.98|1744.68|1746|1745.7|1744.46|1743.97|1559
1628689200000|2021-08-11 13:40:00|1745.11|1744.81|1742.55|1742.05|1746.23|1745.85|1740.11|1739.7|1683
1628689500000|2021-08-11 13:45:00|1742.54|1742.04|1739.34|1739.04|1742.54|1742.04|1739.01|1738.63|1773
1628689800000|2021-08-11 13:50:00|1739.4|1739.1|1741.02|1740.52|1741.51|1741.01|1739.12|1738.73|1633
1628690100000|2021-08-11 13:55:00|1741.04|1740.54|1740.29|1739.79|1741.15|1740.66|1739.85|1739.35|1282
1628690400000|2021-08-11 14:00:00|1739.96|1739.66|1743.14|1742.64|1743.46|1743.06|1739.96|1739.66|1383
1628690700000|2021-08-11 14:05:00|1743.02|1742.72|1743.82|1743.32|1744.12|1743.74|1742.39|1741.93|1216
1628691000000|2021-08-11 14:10:00|1743.83|1743.33|1742.48|1742.18|1744.07|1743.62|1742.14|1741.76|1252
1628691300000|2021-08-11 14:15:00|1742.47|1742.17|1744.2|1743.7|1744.78|1744.48|1742.24|1741.88|1270
1628691600000|2021-08-11 14:20:00|1744.18|1743.68|1743.18|1742.88|1744.88|1744.47|1742.14|1741.64|1315
1628691900000|2021-08-11 14:25:00|1743.22|1742.92|1743.41|1742.91|1744.04|1743.63|1742.56|1742.16|1146
1628692200000|2021-08-11 14:30:00|1743.4|1742.9|1743.05|1742.55|1743.94|1743.56|1741.88|1741.57|1169
1628692500000|2021-08-11 14:35:00|1743.04|1742.54|1743.58|1743.08|1744.2|1743.75|1742.9|1742.52|1104
1628692800000|2021-08-11 14:40:00|1743.59|1743.09|1743.79|1743.29|1744.87|1744.48|1743.52|1743.09|1121
1628693100000|2021-08-11 14:45:00|1743.78|1743.28|1745.68|1745.18|1745.87|1745.37|1743.67|1743.2|1193
1628693400000|2021-08-11 14:50:00|1745.66|1745.16|1745.89|1745.59|1746.23|1745.92|1745.23|1744.75|1091
1628693700000|2021-08-11 14:55:00|1745.88|1745.58|1746.2|1745.7|1746.38|1745.88|1745.4|1744.9|901
1628694000000|2021-08-11 15:00:00|1746.17|1745.67|1746.78|1746.28|1747.47|1747.15|1746.01|1745.6|966
1628694300000|2021-08-11 15:05:00|1746.79|1746.29|1748.88|1748.38|1748.99|1748.68|1746.71|1746.21|886
1628694600000|2021-08-11 15:10:00|1748.89|1748.39|1749.58|1749.08|1749.99|1749.59|1748.53|1748.14|1041
1628694900000|2021-08-11 15:15:00|1749.57|1749.07|1748.27|1747.77|1749.61|1749.29|1747.84|1747.36|986
1628695200000|2021-08-11 15:20:00|1748.26|1747.76|1748.95|1748.45|1749.27|1748.85|1747.44|1746.94|934
1628695500000|2021-08-11 15:25:00|1749.02|1748.52|1749.61|1749.11|1749.64|1749.14|1748.28|1747.84|793
1628695800000|2021-08-11 15:30:00|1749.62|1749.12|1750.01|1749.71|1750.05|1749.74|1748.76|1748.34|699
1628696100000|2021-08-11 15:35:00|1750.02|1749.72|1749.37|1749.07|1750.36|1749.93|1749|1748.52|761
1628696400000|2021-08-11 15:40:00|1749.35|1749.05|1750.14|1749.64|1750.46|1750.08|1749.14|1748.76|818
1628696700000|2021-08-11 15:45:00|1750.13|1749.63|1750.96|1750.46|1750.96|1750.57|1749.83|1749.44|770
1628697000000|2021-08-11 15:50:00|1750.97|1750.47|1751.99|1751.49|1752.23|1751.81|1750.63|1750.3|724
1628697300000|2021-08-11 15:55:00|1752|1751.5|1751.95|1751.45|1752.41|1752.01|1751.26|1750.91|719
1628697600000|2021-08-11 16:00:00|1751.93|1751.43|1749.92|1749.42|1751.93|1751.47|1749.74|1749.33|981
1628697900000|2021-08-11 16:05:00|1749.89|1749.39|1748.46|1747.96|1749.94|1749.61|1748.23|1747.83|821
1628698200000|2021-08-11 16:10:00|1748.45|1747.95|1748.33|1747.83|1748.47|1748.08|1747.77|1747.4|726
1628698500000|2021-08-11 16:15:00|1748.34|1747.84|1748.9|1748.4|1749.28|1748.92|1748.09|1747.74|592
1628698800000|2021-08-11 16:20:00|1748.89|1748.39|1748.59|1748.29|1749.32|1748.92|1748.43|1748.02|610
1628699100000|2021-08-11 16:25:00|1748.6|1748.3|1748.68|1748.38|1749.15|1748.75|1748.26|1747.92|409
1628699400000|2021-08-11 16:30:00|1748.78|1748.48|1748.77|1748.47|1749.23|1748.85|1748.47|1748.16|404
1628699700000|2021-08-11 16:35:00|1748.92|1748.42|1748.48|1748.18|1749.22|1748.82|1748.47|1748.15|432
1628700000000|2021-08-11 16:40:00|1748.49|1748.19|1750.13|1749.63|1750.14|1749.81|1748.49|1748.14|598
1628700300000|2021-08-11 16:45:00|1749.97|1749.67|1750.6|1750.1|1750.72|1750.32|1749.86|1749.56|464
1628700600000|2021-08-11 16:50:00|1750.62|1750.12|1750.35|1750.05|1750.62|1750.21|1750.06|1749.7|464
1628700900000|2021-08-11 16:55:00|1750.42|1750.12|1750.18|1749.68|1750.95|1750.55|1749.73|1749.3|647
1628701200000|2021-08-11 17:00:00|1750.2|1749.7|1752.79|1752.49|1754.78|1754.32|1749.01|1748.66|1396
1628701500000|2021-08-11 17:05:00|1752.83|1752.53|1752.74|1752.24|1752.96|1752.55|1751.37|1751.02|1448
1628701800000|2021-08-11 17:10:00|1752.77|1752.27|1752.32|1751.82|1754.36|1754.02|1751.96|1751.66|1410
1628702100000|2021-08-11 17:15:00|1752.31|1751.81|1751.44|1751.14|1752.41|1752.03|1750.92|1750.55|1173
1628702400000|2021-08-11 17:20:00|1751.43|1751.13|1752.36|1752.06|1752.83|1752.46|1751.2|1750.9|1174
1628702700000|2021-08-11 17:25:00|1752.43|1752.13|1751.75|1751.45|1752.82|1752.42|1751.43|1751.13|1299
1628703000000|2021-08-11 17:30:00|1751.77|1751.47|1752.22|1751.92|1753.05|1752.75|1751.32|1751.02|1160
1628703300000|2021-08-11 17:35:00|1752.21|1751.91|1751.89|1751.59|1752.9|1752.5|1751.61|1751.28|761
1628703600000|2021-08-11 17:40:00|1751.9|1751.6|1751.99|1751.49|1752.6|1752.23|1751.31|1750.95|744
1628703900000|2021-08-11 17:45:00|1751.84|1751.54|1752.28|1751.98|1752.66|1752.24|1751.6|1751.16|592
1628704200000|2021-08-11 17:50:00|1752.29|1751.99|1752.85|1752.55|1753.06|1752.66|1751.93|1751.53|627
1628704500000|2021-08-11 17:55:00|1752.86|1752.56|1753.04|1752.54|1753.26|1752.86|1752.55|1752.16|561
1628704800000|2021-08-11 18:00:00|1753.11|1752.61|1752.21|1751.91|1753.12|1752.68|1752.02|1751.72|637
1628705100000|2021-08-11 18:05:00|1752.22|1751.92|1753.07|1752.77|1753.37|1752.96|1752.22|1751.86|585
1628705400000|2021-08-11 18:10:00|1753.2|1752.7|1752.87|1752.37|1753.47|1753|1752.6|1752.27|536
1628705700000|2021-08-11 18:15:00|1752.83|1752.33|1752.46|1751.96|1753.3|1752.91|1752.34|1751.95|448
1628706000000|2021-08-11 18:20:00|1752.53|1752.03|1753.17|1752.67|1753.27|1752.87|1752.4|1751.95|639
1628706300000|2021-08-11 18:25:00|1753.18|1752.68|1753.51|1753.21|1753.69|1753.33|1752.96|1752.61|593
1628706600000|2021-08-11 18:30:00|1753.47|1753.17|1753.68|1753.18|1754.5|1754.2|1753.33|1753|664
1628706900000|2021-08-11 18:35:00|1753.65|1753.15|1753.13|1752.63|1753.65|1753.22|1752.95|1752.62|461
1628707200000|2021-08-11 18:40:00|1753.14|1752.64|1753.62|1753.12|1753.83|1753.44|1753.04|1752.62|518
1628707500000|2021-08-11 18:45:00|1753.63|1753.13|1753.21|1752.91|1753.95|1753.5|1753|1752.62|568
1628707800000|2021-08-11 18:50:00|1753.25|1752.95|1752.7|1752.2|1753.43|1753.04|1752.19|1751.85|612
1628708100000|2021-08-11 18:55:00|1752.72|1752.22|1751.7|1751.4|1752.84|1752.51|1751.29|1750.99|785
1628708400000|2021-08-11 19:00:00|1751.67|1751.37|1751.86|1751.36|1752.05|1751.62|1751.37|1751.02|566
1628708700000|2021-08-11 19:05:00|1751.79|1751.29|1752.14|1751.64|1752.14|1751.74|1751.68|1751.29|341
1628709000000|2021-08-11 19:10:00|1752.13|1751.63|1752.53|1752.03|1752.56|1752.15|1752.04|1751.6|413
1628709300000|2021-08-11 19:15:00|1752.54|1752.04|1751.78|1751.28|1752.57|1752.14|1751.65|1751.27|360
1628709600000|2021-08-11 19:20:00|1751.79|1751.29|1751.95|1751.65|1752.16|1751.78|1751.34|1750.95|478
1628709900000|2021-08-11 19:25:00|1751.91|1751.61|1751.84|1751.34|1752.36|1752.01|1751.62|1751.2|516
1628710200000|2021-08-11 19:30:00|1751.83|1751.33|1751.79|1751.29|1751.98|1751.55|1751.53|1751.12|474
1628710500000|2021-08-11 19:35:00|1751.8|1751.3|1751.61|1751.11|1751.83|1751.35|1751.34|1750.94|261
1628710800000|2021-08-11 19:40:00|1751.55|1751.05|1752.12|1751.62|1752.12|1751.74|1751.4|1751|416
1628711100000|2021-08-11 19:45:00|1752.1|1751.6|1752.59|1752.09|1752.98|1752.6|1751.99|1751.58|511
1628711400000|2021-08-11 19:50:00|1752.6|1752.1|1752.43|1751.93|1752.67|1752.31|1752.19|1751.79|608
1628711700000|2021-08-11 19:55:00|1752.45|1751.95|1753.02|1752.72|1753.31|1752.96|1752.23|1751.83|945
1628712000000|2021-08-11 20:00:00|1753.13|1752.83|1752.93|1752.63|1753.31|1752.93|1752.57|1752.23|413
1628712300000|2021-08-11 20:05:00|1752.92|1752.62|1752.93|1752.43|1753.06|1752.64|1752.61|1752.24|198
1628712600000|2021-08-11 20:10:00|1752.92|1752.42|1752.62|1752.12|1752.93|1752.53|1752.47|1751.97|145
1628712900000|2021-08-11 20:15:00|1752.61|1752.11|1752.66|1752.16|1752.7|1752.2|1752.11|1751.72|156
1628713200000|2021-08-11 20:20:00|1752.64|1752.14|1752.35|1751.85|1752.7|1752.2|1752.3|1751.8|185
1628713500000|2021-08-11 20:25:00|1752.37|1751.87|1752.35|1751.85|1752.54|1752.14|1752.14|1751.73|183
1628713800000|2021-08-11 20:30:00|1752.36|1751.86|1752.75|1752.25|1752.86|1752.45|1752.27|1751.81|132
1628714100000|2021-08-11 20:35:00|1752.81|1752.31|1752.54|1752.24|1752.82|1752.4|1752.54|1752.11|154
1628714400000|2021-08-11 20:40:00|1752.51|1752.21|1752.88|1752.38|1752.91|1752.55|1752.51|1752.11|162
1628714700000|2021-08-11 20:45:00|1752.87|1752.37|1751.89|1751.39|1752.87|1752.45|1751.84|1751.34|193
1628715000000|2021-08-11 20:50:00|1751.86|1751.36|1751.83|1751.33|1752.12|1751.62|1751.8|1751.3|245
1628715300000|2021-08-11 20:55:00|1751.84|1751.34|1752.01|1751.51|1752.18|1751.68|1751.61|1751.11|267
1628719200000|2021-08-11 22:00:00|1751.85|1751.35|1751.73|1751.23|1752.27|1751.77|1751.35|1750.85|318
1628719500000|2021-08-11 22:05:00|1751.74|1751.24|1751.98|1751.48|1752.2|1751.7|1751.74|1751.24|188
1628719800000|2021-08-11 22:10:00|1751.97|1751.47|1751.46|1750.96|1751.97|1751.47|1751.46|1750.96|141
1628720100000|2021-08-11 22:15:00|1751.41|1750.91|1751.77|1751.27|1751.79|1751.29|1751.41|1750.91|117
1628720400000|2021-08-11 22:20:00|1751.72|1751.22|1751.78|1751.28|1751.92|1751.42|1751.71|1751.21|94
1628720700000|2021-08-11 22:25:00|1751.8|1751.3|1751.56|1751.06|1751.81|1751.31|1751.48|1750.98|115
1628721000000|2021-08-11 22:30:00|1751.45|1751.15|1751.13|1750.63|1751.57|1751.15|1750.98|1750.48|181
1628721300000|2021-08-11 22:35:00|1751.22|1750.72|1751.26|1750.76|1751.32|1750.82|1751.1|1750.6|141
1628721600000|2021-08-11 22:40:00|1751.28|1750.78|1751.46|1750.96|1751.53|1751.09|1751.06|1750.67|152
1628721900000|2021-08-11 22:45:00|1751.45|1750.95|1751.15|1750.65|1751.5|1751.04|1751.05|1750.63|128
1628722200000|2021-08-11 22:50:00|1751.16|1750.66|1751.27|1750.77|1751.43|1750.98|1751.15|1750.65|91
1628722500000|2021-08-11 22:55:00|1751.26|1750.76|1751.25|1750.75|1751.42|1750.92|1751.25|1750.75|67
1628722800000|2021-08-11 23:00:00|1751.35|1750.85|1751.56|1751.06|1751.86|1751.41|1751.15|1750.81|169
1628723100000|2021-08-11 23:05:00|1751.57|1751.07|1751.7|1751.2|1751.94|1751.44|1751.43|1751.03|117
1628723400000|2021-08-11 23:10:00|1751.66|1751.16|1751.43|1750.93|1751.74|1751.24|1751.32|1750.9|197
1628723700000|2021-08-11 23:15:00|1751.47|1750.97|1751.64|1751.14|1751.78|1751.28|1751.38|1750.88|214
1628724000000|2021-08-11 23:20:00|1751.65|1751.15|1751.55|1751.05|1751.79|1751.29|1751.51|1751.01|153
1628724300000|2021-08-11 23:25:00|1751.57|1751.07|1751.67|1751.17|1751.79|1751.29|1751.48|1750.98|149
1628724600000|2021-08-11 23:30:00|1751.68|1751.18|1751.63|1751.13|1751.78|1751.28|1751.49|1750.99|178
1628724900000|2021-08-11 23:35:00|1751.62|1751.12|1752.2|1751.7|1752.36|1751.86|1751.62|1751.12|294
1628725200000|2021-08-11 23:40:00|1752.23|1751.73|1752.18|1751.68|1752.42|1751.92|1752.08|1751.58|199
1628725500000|2021-08-11 23:45:00|1752.17|1751.67|1752.13|1751.63|1752.18|1751.71|1751.89|1751.39|209
1628725800000|2021-08-11 23:50:00|1752.14|1751.64|1751.37|1751.07|1752.25|1751.75|1751.29|1750.85|272
1628726100000|2021-08-11 23:55:00|1751.39|1751.09|1752.69|1752.19|1752.78|1752.28|1751.39|1750.99|243
1628726400000|2021-08-12 00:00:00|1752.67|1752.17|1752.24|1751.74|1752.68|1752.18|1751.84|1751.34|335
1628726700000|2021-08-12 00:05:00|1752.22|1751.72|1752.48|1751.98|1752.73|1752.33|1752.03|1751.53|324
1628727000000|2021-08-12 00:10:00|1752.49|1751.99|1753.22|1752.72|1753.24|1752.75|1752.47|1751.97|302
1628727300000|2021-08-12 00:15:00|1753.23|1752.73|1753.17|1752.67|1753.52|1753.02|1752.92|1752.42|330
1628727600000|2021-08-12 00:20:00|1753.16|1752.66|1752.86|1752.36|1753.43|1752.95|1752.81|1752.31|229
1628727900000|2021-08-12 00:25:00|1752.85|1752.35|1752.89|1752.39|1753.32|1752.92|1752.71|1752.21|258
1628728200000|2021-08-12 00:30:00|1752.9|1752.4|1753.61|1753.11|1753.93|1753.52|1752.84|1752.34|381
1628728500000|2021-08-12 00:35:00|1753.71|1753.21|1752.57|1752.07|1753.71|1753.21|1752.55|1752.05|327
1628728800000|2021-08-12 00:40:00|1752.58|1752.08|1752.4|1751.9|1752.8|1752.3|1752.27|1751.87|272
1628729100000|2021-08-12 00:45:00|1752.41|1751.91|1752.2|1751.7|1752.63|1752.13|1751.49|1750.99|267
1628729400000|2021-08-12 00:50:00|1752.19|1751.69|1752.1|1751.6|1752.3|1751.8|1751.74|1751.24|382
1628729700000|2021-08-12 00:55:00|1752.12|1751.62|1751.57|1751.07|1752.49|1752.01|1751.57|1751.07|367
1628730000000|2021-08-12 01:00:00|1751.59|1751.09|1750.62|1750.12|1752.43|1752.07|1750.03|1749.71|944
1628730300000|2021-08-12 01:05:00|1750.64|1750.14|1749.65|1749.15|1750.68|1750.18|1749.16|1748.77|746
1628730600000|2021-08-12 01:10:00|1749.64|1749.14|1749.6|1749.1|1750.12|1749.62|1749.42|1748.92|622
1628730900000|2021-08-12 01:15:00|1749.64|1749.14|1750.03|1749.53|1750.4|1749.9|1749.51|1749.01|460
1628731200000|2021-08-12 01:20:00|1749.96|1749.46|1750.71|1750.21|1750.92|1750.52|1749.93|1749.43|486
1628731500000|2021-08-12 01:25:00|1750.69|1750.19|1750.94|1750.44|1751.3|1750.8|1750.68|1750.18|395
1628731800000|2021-08-12 01:30:00|1750.93|1750.43|1751.2|1750.7|1751.24|1750.84|1750.66|1750.24|541
1628732100000|2021-08-12 01:35:00|1751.19|1750.69|1751.36|1750.86|1751.5|1751.09|1751.08|1750.62|429
1628732400000|2021-08-12 01:40:00|1751.35|1750.85|1750.88|1750.38|1751.47|1751.05|1750.54|1750.04|415
1628732700000|2021-08-12 01:45:00|1750.87|1750.37|1750.37|1749.87|1750.99|1750.49|1750.09|1749.59|368
1628733000000|2021-08-12 01:50:00|1750.38|1749.88|1750.12|1749.62|1750.79|1750.29|1750.02|1749.55|417
1628733300000|2021-08-12 01:55:00|1750.13|1749.63|1750.99|1750.49|1751.2|1750.7|1750.01|1749.51|448
1628733600000|2021-08-12 02:00:00|1751|1750.5|1749.99|1749.49|1751.35|1750.85|1749.89|1749.39|487
1628733900000|2021-08-12 02:05:00|1749.98|1749.48|1749.72|1749.22|1750.02|1749.6|1749.29|1748.79|541
1628734200000|2021-08-12 02:10:00|1749.73|1749.23|1749.39|1748.89|1750.13|1749.63|1749.1|1748.72|571
1628734500000|2021-08-12 02:15:00|1749.4|1748.9|1749.63|1749.13|1749.73|1749.23|1749.13|1748.72|461
1628734800000|2021-08-12 02:20:00|1749.68|1749.18|1749.86|1749.36|1750.33|1749.83|1749.61|1749.11|421
1628735100000|2021-08-12 02:25:00|1749.87|1749.37|1750.24|1749.74|1750.3|1749.88|1749.85|1749.35|288
1628735400000|2021-08-12 02:30:00|1750.27|1749.77|1750.48|1749.98|1750.79|1750.29|1750.25|1749.75|533
1628735700000|2021-08-12 02:35:00|1750.47|1749.97|1750.48|1749.98|1750.97|1750.47|1750.3|1749.8|456
1628736000000|2021-08-12 02:40:00|1750.47|1749.97|1750.47|1749.97|1750.68|1750.18|1750.14|1749.64|424
1628736300000|2021-08-12 02:45:00|1750.48|1749.98|1751.17|1750.67|1751.29|1750.91|1750.4|1749.9|455
1628736600000|2021-08-12 02:50:00|1751.15|1750.65|1751.43|1750.93|1751.48|1750.98|1751.09|1750.59|356
1628736900000|2021-08-12 02:55:00|1751.45|1750.95|1750.22|1749.72|1751.52|1751.06|1750.17|1749.67|408
1628737200000|2021-08-12 03:00:00|1750.21|1749.71|1750.82|1750.32|1751.13|1750.63|1750.2|1749.7|515
1628737500000|2021-08-12 03:05:00|1750.81|1750.31|1751.02|1750.52|1751.24|1750.84|1750.58|1750.13|598
1628737800000|2021-08-12 03:10:00|1751.01|1750.51|1750.27|1749.77|1751.23|1750.73|1749.97|1749.49|532
1628738100000|2021-08-12 03:15:00|1750.25|1749.75|1750.2|1749.7|1750.36|1749.86|1749.78|1749.28|314
1628738400000|2021-08-12 03:20:00|1750.19|1749.69|1749.82|1749.32|1750.55|1750.12|1749.53|1749.03|431
1628738700000|2021-08-12 03:25:00|1749.83|1749.33|1750.21|1749.71|1750.35|1749.85|1749.7|1749.2|304
1628739000000|2021-08-12 03:30:00|1750.22|1749.72|1750.15|1749.65|1750.52|1750.02|1750.11|1749.61|212
1628739300000|2021-08-12 03:35:00|1750.16|1749.66|1750.47|1749.97|1750.49|1750.08|1749.98|1749.48|226
1628739600000|2021-08-12 03:40:00|1750.48|1749.98|1750.71|1750.21|1750.92|1750.42|1750.33|1749.83|262
1628739900000|2021-08-12 03:45:00|1750.72|1750.22|1751|1750.5|1751.09|1750.61|1750.58|1750.08|261
1628740200000|2021-08-12 03:50:00|1751.01|1750.51|1750.91|1750.41|1751.4|1750.93|1750.87|1750.37|249
1628740500000|2021-08-12 03:55:00|1750.97|1750.47|1751.02|1750.52|1751.69|1751.19|1750.91|1750.41|351
1628740800000|2021-08-12 04:00:00|1751.03|1750.53|1751.09|1750.59|1751.2|1750.7|1750.88|1750.38|255
1628741100000|2021-08-12 04:05:00|1751.12|1750.62|1751.05|1750.55|1751.14|1750.64|1750.91|1750.41|190
1628741400000|2021-08-12 04:10:00|1751.06|1750.56|1751.71|1751.21|1751.79|1751.4|1751.03|1750.53|206
1628741700000|2021-08-12 04:15:00|1751.7|1751.2|1752.46|1751.96|1752.55|1752.14|1751.55|1751.08|337
1628742000000|2021-08-12 04:20:00|1752.45|1751.95|1751.92|1751.42|1752.62|1752.12|1751.91|1751.41|242
1628742300000|2021-08-12 04:25:00|1751.93|1751.43|1752.44|1751.94|1752.64|1752.14|1751.93|1751.43|267
1628742600000|2021-08-12 04:30:00|1752.42|1751.92|1752.07|1751.57|1752.76|1752.26|1752.05|1751.55|276
1628742900000|2021-08-12 04:35:00|1752.06|1751.56|1752.34|1751.84|1752.37|1751.87|1751.99|1751.49|141
1628743200000|2021-08-12 04:40:00|1752.35|1751.85|1751.87|1751.37|1752.39|1752|1751.64|1751.24|258
1628743500000|2021-08-12 04:45:00|1751.86|1751.36|1752.43|1751.93|1752.56|1752.06|1751.85|1751.35|218
1628743800000|2021-08-12 04:50:00|1752.41|1751.91|1752.22|1751.72|1752.45|1752.02|1752.07|1751.57|246
1628744100000|2021-08-12 04:55:00|1752.23|1751.73|1752.12|1751.62|1752.28|1751.78|1751.96|1751.46|249
1628744400000|2021-08-12 05:00:00|1752.11|1751.61|1752.64|1752.14|1752.67|1752.17|1751.83|1751.38|203
1628744700000|2021-08-12 05:05:00|1752.65|1752.15|1752.84|1752.34|1752.94|1752.53|1752.42|1752.01|194
1628745000000|2021-08-12 05:10:00|1752.83|1752.33|1753.03|1752.53|1753.03|1752.64|1752.59|1752.16|225
1628745300000|2021-08-12 05:15:00|1753.02|1752.52|1752.31|1751.81|1753.21|1752.82|1752.2|1751.73|291
1628745600000|2021-08-12 05:20:00|1752.32|1751.82|1752.38|1751.88|1752.99|1752.49|1752.3|1751.8|217
1628745900000|2021-08-12 05:25:00|1752.37|1751.87|1751.98|1751.48|1753.42|1753.02|1751.89|1751.43|281
1628746200000|2021-08-12 05:30:00|1752.01|1751.51|1753.1|1752.6|1753.5|1753|1751.91|1751.41|834
1628746500000|2021-08-12 05:35:00|1753.08|1752.58|1752.61|1752.11|1753.22|1752.72|1752.44|1751.94|425
1628746800000|2021-08-12 05:40:00|1752.62|1752.12|1752.41|1751.91|1753.44|1752.94|1752.33|1751.86|493
1628747100000|2021-08-12 05:45:00|1752.38|1751.88|1752.28|1751.78|1753.22|1752.85|1751.94|1751.44|680
1628747400000|2021-08-12 05:50:00|1752.31|1751.81|1751.48|1750.98|1752.58|1752.08|1751.44|1750.94|423
1628747700000|2021-08-12 05:55:00|1751.51|1751.01|1751.77|1751.27|1752.1|1751.68|1751.27|1750.83|480
1628748000000|2021-08-12 06:00:00|1751.62|1751.12|1751.69|1751.19|1751.97|1751.62|1751|1750.5|704
1628748300000|2021-08-12 06:05:00|1751.68|1751.18|1751.63|1751.13|1751.81|1751.31|1750.99|1750.49|620
1628748600000|2021-08-12 06:10:00|1751.62|1751.12|1751.33|1750.83|1751.64|1751.2|1750.86|1750.36|623
1628748900000|2021-08-12 06:15:00|1751.35|1750.85|1752.15|1751.65|1752.22|1751.72|1751.21|1750.73|580
1628749200000|2021-08-12 06:20:00|1752.13|1751.63|1753.61|1753.11|1753.69|1753.24|1752.13|1751.63|795
1628749500000|2021-08-12 06:25:00|1753.6|1753.1|1753.91|1753.41|1753.98|1753.51|1752.98|1752.5|810
1628749800000|2021-08-12 06:30:00|1753.92|1753.42|1755.52|1755.02|1755.58|1755.12|1753.74|1753.29|981
1628750100000|2021-08-12 06:35:00|1755.53|1755.03|1754.45|1753.95|1756.18|1755.88|1754.36|1753.86|899
1628750400000|2021-08-12 06:40:00|1754.51|1754.01|1754.31|1753.81|1755.03|1754.54|1754.22|1753.72|651
1628750700000|2021-08-12 06:45:00|1754.32|1753.82|1754.73|1754.43|1754.77|1754.43|1753.78|1753.33|665
1628751000000|2021-08-12 06:50:00|1754.64|1754.34|1753.88|1753.58|1754.74|1754.43|1752.88|1752.47|784
1628751300000|2021-08-12 06:55:00|1753.89|1753.59|1753.14|1752.84|1754.04|1753.59|1752.59|1752.23|854
1628751600000|2021-08-12 07:00:00|1753.11|1752.81|1753.44|1752.94|1753.58|1753.08|1751.98|1751.64|969
1628751900000|2021-08-12 07:05:00|1753.51|1753.01|1754.53|1754.23|1754.7|1754.37|1753.17|1752.68|925
1628752200000|2021-08-12 07:10:00|1754.52|1754.22|1755.49|1754.99|1755.64|1755.23|1754.41|1753.98|819
1628752500000|2021-08-12 07:15:00|1755.48|1754.98|1754.78|1754.28|1755.71|1755.34|1753.77|1753.43|921
1628752800000|2021-08-12 07:20:00|1754.79|1754.29|1755.14|1754.64|1755.61|1755.19|1754.62|1754.2|858
1628753100000|2021-08-12 07:25:00|1755.15|1754.65|1755.16|1754.86|1755.54|1755.15|1754.8|1754.4|727
1628753400000|2021-08-12 07:30:00|1755.17|1754.87|1756.48|1755.98|1756.68|1756.3|1755.06|1754.6|772
1628753700000|2021-08-12 07:35:00|1756.47|1755.97|1757.54|1757.24|1757.9|1757.46|1756.33|1755.93|840
1628754000000|2021-08-12 07:40:00|1757.46|1757.16|1756.9|1756.4|1757.56|1757.18|1756.54|1756.18|707
1628754300000|2021-08-12 07:45:00|1756.84|1756.34|1757.98|1757.68|1758.22|1757.75|1756.27|1755.82|846
1628754600000|2021-08-12 07:50:00|1758.08|1757.58|1757.92|1757.42|1758.48|1758.1|1757.17|1756.77|732
1628754900000|2021-08-12 07:55:00|1757.9|1757.4|1757.11|1756.61|1758.35|1757.85|1756.63|1756.23|775
1628755200000|2021-08-12 08:00:00|1757.12|1756.62|1757.11|1756.81|1757.93|1757.56|1756.38|1756.08|845
1628755500000|2021-08-12 08:05:00|1757.12|1756.82|1755.77|1755.27|1757.3|1756.88|1755.5|1755.12|792
1628755800000|2021-08-12 08:10:00|1755.76|1755.26|1755.15|1754.65|1756.91|1756.6|1754.93|1754.54|938
1628756100000|2021-08-12 08:15:00|1755.16|1754.66|1755.75|1755.25|1755.89|1755.4|1754.93|1754.54|522
1628756400000|2021-08-12 08:20:00|1755.77|1755.27|1755.21|1754.71|1755.82|1755.37|1755.03|1754.62|527
1628756700000|2021-08-12 08:25:00|1755.2|1754.7|1754.95|1754.45|1755.34|1754.95|1754.32|1753.88|697
1628757000000|2021-08-12 08:30:00|1754.94|1754.44|1754.31|1753.81|1755|1754.56|1754.08|1753.63|541
1628757300000|2021-08-12 08:35:00|1754.32|1753.82|1755.43|1754.93|1755.47|1755.07|1754.08|1753.67|489
1628757600000|2021-08-12 08:40:00|1755.3|1755|1755.39|1754.89|1755.59|1755.16|1754.93|1754.47|452
1628757900000|2021-08-12 08:45:00|1755.41|1754.91|1756.35|1755.85|1756.92|1756.53|1755.09|1754.59|719
1628758200000|2021-08-12 08:50:00|1756.36|1755.86|1756.53|1756.03|1756.95|1756.54|1756.18|1755.76|459
1628758500000|2021-08-12 08:55:00|1756.52|1756.02|1756.07|1755.57|1756.73|1756.26|1756|1755.5|364
1628758800000|2021-08-12 09:00:00|1756.08|1755.58|1756.51|1756.01|1756.75|1756.25|1755.95|1755.53|639
1628759100000|2021-08-12 09:05:00|1756.5|1756|1756.07|1755.57|1756.59|1756.09|1755.71|1755.28|479
1628759400000|2021-08-12 09:10:00|1755.91|1755.61|1755.95|1755.45|1756.37|1755.97|1755.51|1755.07|495
1628759700000|2021-08-12 09:15:00|1755.96|1755.46|1755.88|1755.38|1755.97|1755.58|1755.32|1754.92|441
1628760000000|2021-08-12 09:20:00|1755.89|1755.39|1755.69|1755.19|1756.23|1755.8|1755.4|1754.95|489
1628760300000|2021-08-12 09:25:00|1755.7|1755.2|1755.71|1755.21|1755.98|1755.58|1755.53|1755.09|505
1628760600000|2021-08-12 09:30:00|1755.72|1755.22|1756.08|1755.58|1756.15|1755.7|1755.41|1754.97|498
1628760900000|2021-08-12 09:35:00|1756.07|1755.57|1755.34|1755.04|1756.22|1755.85|1755.2|1754.84|423
1628761200000|2021-08-12 09:40:00|1755.33|1755.03|1754.4|1753.9|1755.78|1755.38|1754.15|1753.75|824
1628761500000|2021-08-12 09:45:00|1754.39|1753.89|1754.96|1754.46|1755|1754.52|1753.88|1753.38|641
1628761800000|2021-08-12 09:50:00|1754.97|1754.47|1754.3|1753.8|1755.1|1754.61|1754.06|1753.64|385
1628762100000|2021-08-12 09:55:00|1754.29|1753.79|1754.03|1753.73|1754.56|1754.11|1753.98|1753.62|412
1628762400000|2021-08-12 10:00:00|1754|1753.7|1753.14|1752.64|1754.12|1753.74|1752.76|1752.26|740
1628762700000|2021-08-12 10:05:00|1753.15|1752.65|1753.56|1753.06|1753.74|1753.27|1753.02|1752.54|489
1628763000000|2021-08-12 10:10:00|1753.37|1752.87|1753.17|1752.67|1753.46|1753.06|1752.41|1751.94|555
1628763300000|2021-08-12 10:15:00|1753.19|1752.69|1752.98|1752.68|1753.51|1753.09|1752.64|1752.21|447
1628763600000|2021-08-12 10:20:00|1752.99|1752.69|1752.08|1751.58|1753.11|1752.69|1751.67|1751.17|687
1628763900000|2021-08-12 10:25:00|1752.07|1751.57|1752.64|1752.14|1752.7|1752.2|1751.65|1751.15|488
1628764200000|2021-08-12 10:30:00|1752.59|1752.09|1753.18|1752.68|1753.24|1752.83|1752.19|1751.8|521
1628764500000|2021-08-12 10:35:00|1753.06|1752.56|1752.93|1752.43|1753.44|1752.97|1752.8|1752.33|430
1628764800000|2021-08-12 10:40:00|1752.94|1752.44|1752.68|1752.18|1753.33|1752.93|1752.48|1752.11|484
1628765100000|2021-08-12 10:45:00|1752.67|1752.17|1752.16|1751.66|1752.77|1752.38|1751.99|1751.56|429
1628765400000|2021-08-12 10:50:00|1752.15|1751.65|1751.99|1751.49|1752.18|1751.71|1751.59|1751.17|465
1628765700000|2021-08-12 10:55:00|1752|1751.5|1751.37|1750.87|1752.21|1751.71|1751.16|1750.78|455
1628766000000|2021-08-12 11:00:00|1751.38|1750.88|1751.99|1751.49|1752.14|1751.74|1750.9|1750.6|699
1628766300000|2021-08-12 11:05:00|1752|1751.5|1750.87|1750.37|1752.08|1751.58|1750.5|1750.17|729
1628766600000|2021-08-12 11:10:00|1750.88|1750.38|1750.26|1749.76|1752.2|1751.7|1750.05|1749.55|871
1628766900000|2021-08-12 11:15:00|1750.3|1749.8|1750.72|1750.22|1750.85|1750.35|1750.01|1749.53|590
1628767200000|2021-08-12 11:20:00|1750.71|1750.21|1751.39|1750.89|1751.39|1750.92|1750.48|1750.11|441
1628767500000|2021-08-12 11:25:00|1751.36|1750.86|1751.15|1750.65|1751.45|1751.05|1750.76|1750.36|434
1628767800000|2021-08-12 11:30:00|1751.16|1750.66|1752.55|1752.05|1752.62|1752.31|1750.69|1750.26|702
1628768100000|2021-08-12 11:35:00|1752.44|1752.14|1751.98|1751.48|1752.93|1752.53|1751.7|1751.28|678
1628768400000|2021-08-12 11:40:00|1751.99|1751.49|1751.32|1750.82|1752.28|1751.87|1750.98|1750.58|556
1628768700000|2021-08-12 11:45:00|1751.33|1750.83|1751.49|1750.99|1751.82|1751.44|1751.05|1750.57|468
1628769000000|2021-08-12 11:50:00|1751.51|1751.01|1750.57|1750.27|1751.96|1751.52|1750.51|1750.05|492
1628769300000|2021-08-12 11:55:00|1750.67|1750.17|1749.73|1749.43|1750.84|1750.4|1749.61|1749.22|749
1628769600000|2021-08-12 12:00:00|1749.72|1749.42|1750.49|1750.19|1750.79|1750.38|1749.06|1748.64|980
1628769900000|2021-08-12 12:05:00|1750.48|1750.18|1750.92|1750.42|1751.33|1750.93|1750.2|1749.84|657
1628770200000|2021-08-12 12:10:00|1750.83|1750.53|1751.5|1751|1751.98|1751.59|1750.79|1750.38|643
1628770500000|2021-08-12 12:15:00|1751.49|1750.99|1751.1|1750.8|1751.67|1751.28|1750.7|1750.27|676
1628770800000|2021-08-12 12:20:00|1751.03|1750.73|1748.04|1747.54|1751.07|1750.77|1747.34|1746.86|1385
1628771100000|2021-08-12 12:25:00|1748.05|1747.55|1747.76|1747.26|1749.35|1748.85|1746.08|1745.58|1179
1628771400000|2021-08-12 12:30:00|1747.67|1747.17|1747.18|1746.68|1749.18|1748.68|1744.17|1743.67|1765
1628771700000|2021-08-12 12:35:00|1747.19|1746.69|1748.23|1747.93|1749.24|1748.94|1746.54|1746.22|1411
1628772000000|2021-08-12 12:40:00|1748.27|1747.97|1747.05|1746.55|1748.95|1748.45|1746.5|1746|1564
1628772300000|2021-08-12 12:45:00|1747.06|1746.56|1750.13|1749.83|1750.32|1749.93|1746.95|1746.45|1380
1628772600000|2021-08-12 12:50:00|1750.05|1749.75|1749.43|1748.93|1750.17|1749.83|1748.63|1748.23|1131
1628772900000|2021-08-12 12:55:00|1749.46|1748.96|1749.52|1749.22|1749.76|1749.33|1747.72|1747.39|1247
1628773200000|2021-08-12 13:00:00|1749.55|1749.25|1748.56|1748.06|1750.16|1749.86|1747.73|1747.23|1482
1628773500000|2021-08-12 13:05:00|1748.46|1747.96|1749.98|1749.48|1750.63|1750.26|1748.44|1747.94|1157
1628773800000|2021-08-12 13:10:00|1749.97|1749.47|1748.73|1748.43|1750.43|1750|1747.71|1747.33|1334
1628774100000|2021-08-12 13:15:00|1748.74|1748.44|1748.47|1747.97|1749.47|1749.08|1748.27|1747.77|1077
1628774400000|2021-08-12 13:20:00|1748.5|1748|1748.44|1747.94|1749.18|1748.68|1747.85|1747.49|1085
1628774700000|2021-08-12 13:25:00|1748.42|1747.92|1749.33|1749.03|1749.76|1749.26|1748.29|1747.9|1040
1628775000000|2021-08-12 13:30:00|1749.19|1748.89|1747.31|1747.01|1749.33|1748.96|1747.04|1746.72|1629
1628775300000|2021-08-12 13:35:00|1747.27|1746.97|1744.76|1744.26|1747.65|1747.35|1741.88|1741.38|1865
1628775600000|2021-08-12 13:40:00|1744.77|1744.27|1747.58|1747.08|1747.59|1747.29|1744.04|1743.74|1555
1628775900000|2021-08-12 13:45:00|1747.55|1747.05|1747.54|1747.24|1748.48|1748.17|1746.47|1745.97|1438
1628776200000|2021-08-12 13:50:00|1747.64|1747.14|1746.26|1745.76|1748.55|1748.05|1745.98|1745.57|1586
1628776500000|2021-08-12 13:55:00|1746.22|1745.72|1747.91|1747.41|1748.19|1747.89|1745.92|1745.42|1408
1628776800000|2021-08-12 14:00:00|1747.93|1747.43|1748.13|1747.83|1750.17|1749.67|1747.37|1747|1596
1628777100000|2021-08-12 14:05:00|1748.12|1747.82|1748.95|1748.65|1749.67|1749.17|1747.67|1747.17|1357
1628777400000|2021-08-12 14:10:00|1748.93|1748.63|1748.23|1747.73|1749.27|1748.92|1746.9|1746.6|1373
1628777700000|2021-08-12 14:15:00|1748.31|1747.81|1748.17|1747.67|1748.51|1748.01|1746.5|1746.06|1366
1628778000000|2021-08-12 14:20:00|1748.18|1747.68|1747.44|1746.94|1749.03|1748.6|1747.44|1746.94|1262
1628778300000|2021-08-12 14:25:00|1747.45|1746.95|1746.82|1746.52|1748.7|1748.24|1746.32|1746.01|1209
1628778600000|2021-08-12 14:30:00|1746.79|1746.49|1745.97|1745.47|1747.67|1747.33|1745.89|1745.47|1210
1628778900000|2021-08-12 14:35:00|1745.96|1745.46|1746.42|1745.92|1747.37|1747.01|1745.84|1745.39|1082
1628779200000|2021-08-12 14:40:00|1746.33|1745.83|1747.42|1747.12|1747.78|1747.35|1746.33|1745.83|997
1628779500000|2021-08-12 14:45:00|1747.35|1747.05|1747.72|1747.42|1748.06|1747.65|1747.14|1746.75|1048
1628779800000|2021-08-12 14:50:00|1747.73|1747.43|1748.41|1747.91|1748.44|1748.04|1746.52|1746.1|1116
1628780100000|2021-08-12 14:55:00|1748.42|1747.92|1748.45|1747.95|1748.64|1748.28|1747.82|1747.36|1020
1628780400000|2021-08-12 15:00:00|1748.44|1747.94|1746.93|1746.43|1749.3|1748.8|1746.71|1746.21|1357
1628780700000|2021-08-12 15:05:00|1746.94|1746.44|1747.69|1747.19|1748.02|1747.64|1746.82|1746.32|917
1628781000000|2021-08-12 15:10:00|1747.7|1747.2|1748.56|1748.06|1748.75|1748.42|1747.28|1746.78|834
1628781300000|2021-08-12 15:15:00|1748.55|1748.05|1749.24|1748.74|1749.32|1748.88|1747.02|1746.57|916
1628781600000|2021-08-12 15:20:00|1749.23|1748.73|1750.29|1749.79|1750.61|1750.31|1749|1748.5|1053
1628781900000|2021-08-12 15:25:00|1750.28|1749.78|1750.66|1750.16|1750.78|1750.39|1750.02|1749.6|712
1628782200000|2021-08-12 15:30:00|1750.59|1750.29|1750.16|1749.66|1750.72|1750.29|1749.58|1749.2|851
1628782500000|2021-08-12 15:35:00|1750.18|1749.68|1749.96|1749.46|1750.66|1750.16|1749.82|1749.41|608
1628782800000|2021-08-12 15:40:00|1749.98|1749.48|1750.96|1750.66|1751.12|1750.82|1749.96|1749.46|654
1628783100000|2021-08-12 15:45:00|1750.97|1750.67|1751.89|1751.39|1752.57|1752.27|1750.97|1750.59|897
1628783400000|2021-08-12 15:50:00|1751.87|1751.37|1751.37|1750.87|1752.18|1751.68|1751.33|1750.83|594
1628783700000|2021-08-12 15:55:00|1751.38|1750.88|1752.06|1751.56|1752.38|1751.88|1750.63|1750.19|763
1628784000000|2021-08-12 16:00:00|1752|1751.7|1752.27|1751.77|1752.45|1751.95|1751.7|1751.23|614
1628784300000|2021-08-12 16:05:00|1752.25|1751.75|1752.86|1752.36|1752.89|1752.48|1752.01|1751.54|626
1628784600000|2021-08-12 16:10:00|1752.84|1752.34|1754.08|1753.58|1754.26|1753.82|1752.45|1752.03|768
1628784900000|2021-08-12 16:15:00|1754.09|1753.59|1753.36|1752.86|1754.21|1753.83|1753.15|1752.75|680
1628785200000|2021-08-12 16:20:00|1753.38|1752.88|1752.99|1752.49|1753.85|1753.35|1752.97|1752.47|611
1628785500000|2021-08-12 16:25:00|1752.98|1752.48|1752.36|1751.86|1753.15|1752.65|1752.26|1751.86|649
1628785800000|2021-08-12 16:30:00|1752.37|1751.87|1751.37|1750.87|1752.9|1752.43|1751.25|1750.82|667
1628786100000|2021-08-12 16:35:00|1751.36|1750.86|1751.83|1751.33|1752.14|1751.8|1751.27|1750.81|553
1628786400000|2021-08-12 16:40:00|1751.82|1751.32|1750.69|1750.39|1751.93|1751.58|1750.62|1750.12|590
1628786700000|2021-08-12 16:45:00|1750.68|1750.38|1751.43|1750.93|1751.73|1751.33|1750.65|1750.18|671
1628787000000|2021-08-12 16:50:00|1751.46|1750.96|1751.91|1751.41|1752.38|1751.89|1751.34|1750.89|747
1628787300000|2021-08-12 16:55:00|1751.93|1751.43|1751.74|1751.24|1752.41|1751.91|1751.5|1751.07|652
1628787600000|2021-08-12 17:00:00|1751.72|1751.22|1751.26|1750.76|1752.57|1752.07|1750.15|1749.65|1113
1628787900000|2021-08-12 17:05:00|1751.28|1750.78|1751.35|1750.85|1751.49|1751.09|1750.65|1750.3|917
1628788200000|2021-08-12 17:10:00|1751.36|1750.86|1751.86|1751.36|1752.01|1751.53|1750.76|1750.26|728
1628788500000|2021-08-12 17:15:00|1751.87|1751.37|1751.21|1750.71|1752.33|1751.94|1750.92|1750.52|734
1628788800000|2021-08-12 17:20:00|1751.23|1750.73|1751.23|1750.73|1751.29|1750.84|1750.7|1750.31|655
1628789100000|2021-08-12 17:25:00|1751.24|1750.74|1750.78|1750.28|1751.63|1751.2|1750.38|1749.92|700
1628789400000|2021-08-12 17:30:00|1750.79|1750.29|1750.28|1749.78|1750.99|1750.49|1750.28|1749.78|598
1628789700000|2021-08-12 17:35:00|1750.18|1749.68|1750.95|1750.45|1750.99|1750.49|1749.91|1749.41|555
1628790000000|2021-08-12 17:40:00|1750.96|1750.46|1751.58|1751.08|1751.88|1751.38|1750.8|1750.3|559
1628790300000|2021-08-12 17:45:00|1751.56|1751.06|1751.42|1750.92|1751.68|1751.18|1750.95|1750.52|424
1628790600000|2021-08-12 17:50:00|1751.41|1750.91|1752.18|1751.68|1752.3|1751.8|1751.41|1750.91|429
1628790900000|2021-08-12 17:55:00|1752.17|1751.67|1751.94|1751.44|1752.29|1751.9|1751.94|1751.44|414
1628791200000|2021-08-12 18:00:00|1751.93|1751.43|1752.07|1751.57|1752.26|1751.81|1751.83|1751.33|466
1628791500000|2021-08-12 18:05:00|1752.08|1751.58|1752.19|1751.69|1752.27|1751.83|1751.98|1751.48|296
1628791800000|2021-08-12 18:10:00|1752.18|1751.68|1752.6|1752.1|1752.9|1752.54|1752.09|1751.68|374
1628792100000|2021-08-12 18:15:00|1752.61|1752.11|1752.15|1751.65|1752.61|1752.11|1752|1751.54|452
1628792400000|2021-08-12 18:20:00|1752.14|1751.64|1753.36|1753.06|1753.46|1753.07|1752.07|1751.57|483
1628792700000|2021-08-12 18:25:00|1753.37|1753.07|1753.47|1752.97|1753.65|1753.25|1753.2|1752.81|475
1628793000000|2021-08-12 18:30:00|1753.44|1752.94|1753.39|1752.89|1753.57|1753.12|1753.12|1752.62|485
1628793300000|2021-08-12 18:35:00|1753.41|1752.91|1753.28|1752.78|1753.6|1753.21|1753.25|1752.75|317
1628793600000|2021-08-12 18:40:00|1753.27|1752.77|1753.5|1753|1753.54|1753.14|1753.1|1752.6|359
1628793900000|2021-08-12 18:45:00|1753.49|1752.99|1753.13|1752.63|1753.74|1753.26|1753.07|1752.57|388
1628794200000|2021-08-12 18:50:00|1753.1|1752.6|1752.5|1752|1753.29|1752.86|1752.08|1751.6|499
1628794500000|2021-08-12 18:55:00|1752.51|1752.01|1752.1|1751.6|1752.51|1752.01|1751.92|1751.5|583
1628794800000|2021-08-12 19:00:00|1752.08|1751.58|1752.41|1751.91|1752.8|1752.4|1752.01|1751.51|358
1628795100000|2021-08-12 19:05:00|1752.43|1751.93|1752.43|1751.93|1752.6|1752.15|1752.07|1751.64|309
1628795400000|2021-08-12 19:10:00|1752.42|1751.92|1752.46|1751.96|1752.58|1752.2|1751.96|1751.46|323
1628795700000|2021-08-12 19:15:00|1752.48|1751.98|1753.58|1753.08|1753.81|1753.34|1752.43|1751.97|434
1628796000000|2021-08-12 19:20:00|1753.59|1753.09|1753.74|1753.24|1753.84|1753.34|1753.55|1753.05|230
1628796300000|2021-08-12 19:25:00|1753.73|1753.23|1753.26|1752.76|1753.98|1753.48|1753.18|1752.74|307
1628796600000|2021-08-12 19:30:00|1753.29|1752.79|1753.51|1753.01|1753.67|1753.17|1753.25|1752.79|339
1628796900000|2021-08-12 19:35:00|1753.5|1753|1753.56|1753.06|1753.84|1753.46|1753.4|1752.97|301
1628797200000|2021-08-12 19:40:00|1753.57|1753.07|1753.35|1752.85|1753.8|1753.3|1753.08|1752.66|382
1628797500000|2021-08-12 19:45:00|1753.28|1752.78|1753.96|1753.46|1753.97|1753.47|1753.21|1752.78|341
1628797800000|2021-08-12 19:50:00|1753.95|1753.45|1754.12|1753.62|1754.23|1753.8|1753.84|1753.42|428
1628798100000|2021-08-12 19:55:00|1753.96|1753.66|1753.8|1753.3|1754.2|1753.8|1753.8|1753.3|586
1628798400000|2021-08-12 20:00:00|1753.82|1753.32|1753.82|1753.32|1753.87|1753.46|1753.4|1752.9|295
1628798700000|2021-08-12 20:05:00|1753.81|1753.31|1753.71|1753.21|1753.87|1753.37|1753.61|1753.11|142
1628799000000|2021-08-12 20:10:00|1753.74|1753.24|1753.56|1753.06|1753.76|1753.26|1753.55|1753.05|111
1628799300000|2021-08-12 20:15:00|1753.58|1753.08|1753.59|1753.09|1753.62|1753.12|1753.31|1752.81|132
1628799600000|2021-08-12 20:20:00|1753.6|1753.1|1753.41|1752.91|1753.6|1753.14|1753.36|1752.86|89
1628799900000|2021-08-12 20:25:00|1753.37|1752.87|1753.46|1752.96|1753.66|1753.16|1753.37|1752.87|129
1628800200000|2021-08-12 20:30:00|1753.45|1752.95|1753.6|1753.1|1753.68|1753.18|1753.33|1752.9|160
1628800500000|2021-08-12 20:35:00|1753.66|1753.16|1753.64|1753.14|1753.76|1753.26|1753.44|1752.94|198
1628800800000|2021-08-12 20:40:00|1753.65|1753.15|1753.73|1753.23|1753.81|1753.31|1753.56|1753.06|163
1628801100000|2021-08-12 20:45:00|1753.72|1753.22|1753.46|1752.96|1753.75|1753.25|1753.29|1752.79|214
1628801400000|2021-08-12 20:50:00|1753.47|1752.97|1753.3|1752.8|1753.47|1752.97|1753.24|1752.74|178
1628801700000|2021-08-12 20:55:00|1753.29|1752.79|1753.24|1752.74|1753.47|1752.97|1752.88|1752.38|272
1628805600000|2021-08-12 22:00:00|1753.33|1753.03|1753.52|1753.02|1753.61|1753.27|1753.23|1752.76|177
1628805900000|2021-08-12 22:05:00|1753.53|1753.03|1753.58|1753.08|1753.65|1753.28|1753.42|1752.98|133
1628806200000|2021-08-12 22:10:00|1753.56|1753.06|1753.22|1752.72|1753.57|1753.18|1753.14|1752.64|133
1628806500000|2021-08-12 22:15:00|1753.21|1752.71|1753.19|1752.69|1753.37|1752.87|1753.1|1752.6|220
1628806800000|2021-08-12 22:20:00|1753.21|1752.71|1753.19|1752.69|1753.3|1752.8|1753.06|1752.56|166
1628807100000|2021-08-12 22:25:00|1753.23|1752.73|1753.55|1753.05|1753.58|1753.08|1753.16|1752.66|112
1628807400000|2021-08-12 22:30:00|1753.61|1753.11|1753.43|1752.93|1753.65|1753.15|1753.29|1752.86|136
1628807700000|2021-08-12 22:35:00|1753.44|1752.94|1753.63|1753.13|1753.97|1753.47|1753.38|1752.88|161
1628808000000|2021-08-12 22:40:00|1753.62|1753.12|1753.58|1753.08|1753.69|1753.22|1753.4|1752.98|154
1628808300000|2021-08-12 22:45:00|1753.6|1753.1|1753.77|1753.47|1753.84|1753.47|1753.44|1753.02|177
1628808600000|2021-08-12 22:50:00|1753.79|1753.49|1753.86|1753.36|1753.93|1753.5|1753.66|1753.22|155
1628808900000|2021-08-12 22:55:00|1753.87|1753.37|1754.02|1753.52|1754.05|1753.55|1753.77|1753.27|122
1628809200000|2021-08-12 23:00:00|1754.17|1753.67|1753.99|1753.49|1754.55|1754.06|1753.82|1753.39|217
1628809500000|2021-08-12 23:05:00|1753.98|1753.48|1754.14|1753.64|1754.33|1753.94|1753.93|1753.43|180
1628809800000|2021-08-12 23:10:00|1754.1|1753.6|1754.09|1753.59|1754.24|1753.74|1754|1753.5|101
1628810100000|2021-08-12 23:15:00|1754.06|1753.56|1753.98|1753.48|1754.18|1753.68|1753.89|1753.39|166
1628810400000|2021-08-12 23:20:00|1753.97|1753.47|1753.73|1753.43|1754.02|1753.54|1753.73|1753.32|134
1628810700000|2021-08-12 23:25:00|1753.83|1753.33|1753.78|1753.28|1753.95|1753.47|1753.7|1753.2|108
1628811000000|2021-08-12 23:30:00|1753.79|1753.29|1753.76|1753.26|1753.95|1753.45|1753.65|1753.15|140
1628811300000|2021-08-12 23:35:00|1753.75|1753.25|1753.93|1753.43|1754.05|1753.55|1753.7|1753.25|144
1628811600000|2021-08-12 23:40:00|1753.91|1753.41|1753.79|1753.29|1753.92|1753.42|1753.75|1753.25|95
1628811900000|2021-08-12 23:45:00|1753.84|1753.34|1753.28|1752.78|1753.87|1753.37|1753.08|1752.68|228
1628812200000|2021-08-12 23:50:00|1753.27|1752.77|1753.78|1753.28|1753.98|1753.48|1753.21|1752.71|227
1628812500000|2021-08-12 23:55:00|1753.76|1753.26|1753.74|1753.24|1754.27|1753.87|1753.63|1753.22|263
1628812800000|2021-08-13 00:00:00|1753.75|1753.25|1753.36|1752.86|1753.76|1753.39|1753.29|1752.79|290
1628813100000|2021-08-13 00:05:00|1753.35|1752.85|1752.92|1752.42|1753.36|1752.86|1752.5|1752|293
1628813400000|2021-08-13 00:10:00|1752.91|1752.41|1752.52|1752.02|1753.21|1752.73|1752.28|1751.79|389
1628813700000|2021-08-13 00:15:00|1752.53|1752.03|1752.95|1752.45|1753.42|1752.97|1752.34|1751.97|430
1628814000000|2021-08-13 00:20:00|1752.92|1752.42|1753.25|1752.75|1753.5|1753.06|1752.77|1752.37|318
1628814300000|2021-08-13 00:25:00|1753.26|1752.76|1753.14|1752.64|1753.36|1752.86|1752.95|1752.47|196
1628814600000|2021-08-13 00:30:00|1753.12|1752.62|1753.49|1752.99|1753.6|1753.16|1752.75|1752.25|238
1628814900000|2021-08-13 00:35:00|1753.58|1753.08|1753.59|1753.09|1753.75|1753.32|1753.28|1752.81|331
1628815200000|2021-08-13 00:40:00|1753.58|1753.08|1753.43|1752.93|1753.93|1753.43|1753.43|1752.93|272
1628815500000|2021-08-13 00:45:00|1753.42|1752.92|1753.59|1753.09|1753.72|1753.22|1752.91|1752.5|335
1628815800000|2021-08-13 00:50:00|1753.58|1753.08|1753|1752.7|1753.64|1753.14|1752.98|1752.62|302
1628816100000|2021-08-13 00:55:00|1752.99|1752.69|1753.44|1752.94|1753.5|1753.1|1752.87|1752.43|276
1628816400000|2021-08-13 01:00:00|1753.45|1752.95|1752.74|1752.24|1754.45|1754.02|1752.49|1752|842
1628816700000|2021-08-13 01:05:00|1752.73|1752.23|1752.22|1751.72|1753.35|1752.85|1752|1751.5|745
1628817000000|2021-08-13 01:10:00|1752.2|1751.7|1752.83|1752.33|1752.99|1752.49|1752.08|1751.7|504
1628817300000|2021-08-13 01:15:00|1752.81|1752.31|1753.6|1753.1|1753.92|1753.42|1752.55|1752.05|600
1628817600000|2021-08-13 01:20:00|1753.57|1753.07|1755.01|1754.51|1755.22|1754.78|1753.55|1753.05|725
1628817900000|2021-08-13 01:25:00|1755|1754.5|1754.84|1754.34|1755.12|1754.62|1754.4|1753.92|515
1628818200000|2021-08-13 01:30:00|1754.89|1754.39|1754.94|1754.64|1756.12|1755.82|1754.88|1754.39|798
1628818500000|2021-08-13 01:35:00|1754.93|1754.63|1754.8|1754.3|1755.23|1754.74|1754.64|1754.14|553
1628818800000|2021-08-13 01:40:00|1754.81|1754.31|1755.17|1754.67|1755.43|1754.93|1754.61|1754.11|474
1628819100000|2021-08-13 01:45:00|1755.19|1754.69|1755.07|1754.57|1755.56|1755.08|1754.73|1754.23|506
1628819400000|2021-08-13 01:50:00|1755.11|1754.61|1754.78|1754.28|1755.13|1754.63|1754.43|1753.99|497
1628819700000|2021-08-13 01:55:00|1754.81|1754.31|1754.44|1753.94|1755.15|1754.65|1754.22|1753.72|463
1628820000000|2021-08-13 02:00:00|1754.43|1753.93|1754.61|1754.11|1754.64|1754.23|1754.24|1753.74|425
1628820300000|2021-08-13 02:05:00|1754.63|1754.13|1754.57|1754.07|1754.75|1754.27|1754.21|1753.73|422
1628820600000|2021-08-13 02:10:00|1754.56|1754.06|1755.34|1754.84|1755.38|1754.88|1754.5|1754|337
1628820900000|2021-08-13 02:15:00|1755.33|1754.83|1755.53|1755.03|1755.63|1755.24|1754.97|1754.47|263
1628821200000|2021-08-13 02:20:00|1755.54|1755.04|1756|1755.5|1756|1755.5|1755.5|1755|242
1628821500000|2021-08-13 02:25:00|1756.01|1755.51|1755.78|1755.28|1756.09|1755.71|1755.7|1755.2|245
1628821800000|2021-08-13 02:30:00|1755.79|1755.29|1755.13|1754.63|1755.85|1755.35|1755.03|1754.53|415
1628822100000|2021-08-13 02:35:00|1755.14|1754.64|1755.73|1755.23|1755.75|1755.25|1755.13|1754.63|339
1628822400000|2021-08-13 02:40:00|1755.74|1755.24|1756.47|1755.97|1757.12|1756.68|1755.74|1755.24|554
1628822700000|2021-08-13 02:45:00|1756.44|1755.94|1756.99|1756.69|1757|1756.7|1756.18|1755.68|404
1628823000000|2021-08-13 02:50:00|1756.97|1756.67|1756.08|1755.58|1757.13|1756.71|1756.07|1755.57|398
1628823300000|2021-08-13 02:55:00|1756.09|1755.59|1755.63|1755.13|1756.09|1755.6|1755.55|1755.05|381
1628823600000|2021-08-13 03:00:00|1755.64|1755.14|1755.84|1755.34|1756.15|1755.65|1755.54|1755.04|350
1628823900000|2021-08-13 03:05:00|1755.85|1755.35|1756.38|1755.88|1756.63|1756.25|1755.77|1755.27|390
1628824200000|2021-08-13 03:10:00|1756.39|1755.89|1756.08|1755.58|1756.56|1756.1|1755.96|1755.48|381
1628824500000|2021-08-13 03:15:00|1756.09|1755.59|1755.99|1755.69|1756.43|1755.98|1755.81|1755.39|356
1628824800000|2021-08-13 03:20:00|1756.09|1755.59|1755.51|1755.01|1756.16|1755.76|1755.43|1755.01|309
1628825100000|2021-08-13 03:25:00|1755.57|1755.07|1755.57|1755.07|1755.78|1755.33|1755.3|1754.8|334
1628825400000|2021-08-13 03:30:00|1755.55|1755.05|1755.54|1755.04|1755.67|1755.17|1755.22|1754.72|214
1628825700000|2021-08-13 03:35:00|1755.53|1755.03|1755.7|1755.2|1755.87|1755.37|1755.51|1755.03|202
1628826000000|2021-08-13 03:40:00|1755.69|1755.19|1755.73|1755.23|1755.95|1755.45|1755.69|1755.19|163
1628826300000|2021-08-13 03:45:00|1755.75|1755.25|1755.73|1755.23|1755.96|1755.46|1755.62|1755.12|188
1628826600000|2021-08-13 03:50:00|1755.72|1755.22|1756.15|1755.65|1756.24|1755.74|1755.72|1755.22|216
1628826900000|2021-08-13 03:55:00|1756.16|1755.66|1755.58|1755.08|1756.16|1755.66|1755.11|1754.66|200
1628827200000|2021-08-13 04:00:00|1755.59|1755.09|1754.94|1754.64|1755.64|1755.14|1754.93|1754.61|197
1628827500000|2021-08-13 04:05:00|1755.06|1754.56|1755.12|1754.62|1755.34|1754.94|1754.91|1754.41|162
1628827800000|2021-08-13 04:10:00|1755.13|1754.63|1755.01|1754.51|1755.22|1754.72|1754.89|1754.39|147
1628828100000|2021-08-13 04:15:00|1755.02|1754.52|1755.15|1754.65|1755.23|1754.73|1754.83|1754.33|193
1628828400000|2021-08-13 04:20:00|1755.14|1754.64|1755.27|1754.77|1755.34|1754.9|1754.85|1754.35|176
1628828700000|2021-08-13 04:25:00|1755.24|1754.74|1755.52|1755.02|1755.52|1755.02|1755.03|1754.53|161
1628829000000|2021-08-13 04:30:00|1755.57|1755.07|1755.68|1755.18|1755.73|1755.27|1755.29|1754.83|188
1628829300000|2021-08-13 04:35:00|1755.67|1755.17|1755.51|1755.01|1755.75|1755.25|1755.39|1754.89|125
1628829600000|2021-08-13 04:40:00|1755.5|1755|1755.83|1755.33|1755.88|1755.38|1755.37|1754.87|151
1628829900000|2021-08-13 04:45:00|1755.82|1755.32|1755.36|1754.86|1755.83|1755.33|1755.36|1754.86|126
1628830200000|2021-08-13 04:50:00|1755.37|1754.87|1755.64|1755.14|1755.67|1755.17|1755.26|1754.76|124
1628830500000|2021-08-13 04:55:00|1755.63|1755.13|1755.69|1755.19|1755.78|1755.28|1755.63|1755.13|109
1628830800000|2021-08-13 05:00:00|1755.67|1755.17|1755.55|1755.05|1755.7|1755.2|1755.38|1754.88|127
1628831100000|2021-08-13 05:05:00|1755.54|1755.04|1755.73|1755.23|1755.85|1755.35|1755.54|1755.04|169
1628831400000|2021-08-13 05:10:00|1755.74|1755.24|1755.55|1755.05|1756.12|1755.62|1755.35|1754.9|246
1628831700000|2021-08-13 05:15:00|1755.54|1755.04|1756.63|1756.13|1756.71|1756.22|1755.4|1754.91|268
1628832000000|2021-08-13 05:20:00|1756.62|1756.12|1755.77|1755.27|1756.63|1756.13|1755.53|1755.03|263
1628832300000|2021-08-13 05:25:00|1755.76|1755.26|1755.25|1754.75|1755.76|1755.35|1755.11|1754.71|270
1628832600000|2021-08-13 05:30:00|1755.19|1754.69|1755.71|1755.21|1756.31|1755.88|1754.95|1754.45|526
1628832900000|2021-08-13 05:35:00|1755.72|1755.22|1756.48|1755.98|1756.71|1756.25|1755.72|1755.22|455
1628833200000|2021-08-13 05:40:00|1756.47|1755.97|1757.09|1756.59|1757.36|1756.97|1756.29|1755.79|577
1628833500000|2021-08-13 05:45:00|1757.1|1756.6|1756.9|1756.4|1757.23|1756.77|1755.93|1755.43|803
1628833800000|2021-08-13 05:50:00|1756.92|1756.42|1756.19|1755.69|1757.13|1756.63|1755.84|1755.49|552
1628834100000|2021-08-13 05:55:00|1756.18|1755.68|1756.19|1755.69|1756.25|1755.87|1755.82|1755.42|290
1628834400000|2021-08-13 06:00:00|1756.24|1755.74|1757.86|1757.36|1757.89|1757.39|1755.78|1755.28|702
1628834700000|2021-08-13 06:05:00|1757.85|1757.35|1757.27|1756.97|1758.22|1757.77|1757.01|1756.6|620
1628835000000|2021-08-13 06:10:00|1757.36|1756.86|1757.9|1757.4|1758.19|1757.8|1757.3|1756.86|519
1628835300000|2021-08-13 06:15:00|1757.91|1757.41|1757.61|1757.11|1758.21|1757.71|1757.45|1756.97|583
1628835600000|2021-08-13 06:20:00|1757.6|1757.1|1757.67|1757.17|1758.1|1757.6|1756.99|1756.49|792
1628835900000|2021-08-13 06:25:00|1757.62|1757.12|1759.22|1758.72|1759.61|1759.11|1757.6|1757.1|855
1628836200000|2021-08-13 06:30:00|1759.15|1758.65|1759.03|1758.53|1759.49|1759.1|1758.64|1758.14|828
1628836500000|2021-08-13 06:35:00|1759.02|1758.52|1758.64|1758.14|1759.27|1758.77|1758.51|1758.11|628
1628836800000|2021-08-13 06:40:00|1758.63|1758.13|1758.39|1757.89|1759|1758.5|1758.29|1757.88|569
1628837100000|2021-08-13 06:45:00|1758.4|1757.9|1759.23|1758.73|1759.59|1759.23|1758.39|1757.89|635
1628837400000|2021-08-13 06:50:00|1759.2|1758.7|1757.78|1757.28|1759.32|1758.89|1757.29|1756.79|771
1628837700000|2021-08-13 06:55:00|1757.81|1757.31|1757.13|1756.63|1758.02|1757.6|1756.92|1756.48|960
1628838000000|2021-08-13 07:00:00|1757.15|1756.65|1759.35|1758.85|1760.02|1759.52|1757.15|1756.65|1065
1628838300000|2021-08-13 07:05:00|1759.33|1758.83|1758.7|1758.2|1760.16|1759.66|1758.63|1758.13|953
1628838600000|2021-08-13 07:10:00|1758.69|1758.19|1759.68|1759.18|1760.08|1759.66|1758.36|1757.87|793
1628838900000|2021-08-13 07:15:00|1759.69|1759.19|1759.68|1759.18|1759.75|1759.37|1759.02|1758.55|675
1628839200000|2021-08-13 07:20:00|1759.74|1759.24|1760.04|1759.54|1760.61|1760.25|1759.48|1759.06|853
1628839500000|2021-08-13 07:25:00|1760.03|1759.53|1758.48|1757.98|1760.16|1759.77|1758.4|1757.96|677
1628839800000|2021-08-13 07:30:00|1758.51|1758.01|1757.91|1757.61|1758.78|1758.4|1757.4|1756.95|849
1628840100000|2021-08-13 07:35:00|1757.92|1757.62|1757.63|1757.13|1758.64|1758.23|1757.47|1757.07|711
1628840400000|2021-08-13 07:40:00|1757.62|1757.12|1758.01|1757.51|1758.5|1758|1757.53|1757.03|550
1628840700000|2021-08-13 07:45:00|1758.02|1757.52|1758.17|1757.67|1758.93|1758.56|1757.98|1757.48|635
1628841000000|2021-08-13 07:50:00|1758.16|1757.66|1757.73|1757.23|1758.45|1757.99|1757.69|1757.23|665
1628841300000|2021-08-13 07:55:00|1757.84|1757.34|1757.95|1757.45|1758.05|1757.55|1757.36|1756.92|554
1628841600000|2021-08-13 08:00:00|1757.96|1757.46|1757.83|1757.33|1758.69|1758.19|1757.69|1757.19|610
1628841900000|2021-08-13 08:05:00|1757.78|1757.28|1756.6|1756.1|1758.35|1757.85|1756.43|1755.94|787
1628842200000|2021-08-13 08:10:00|1756.59|1756.09|1757.07|1756.57|1757.49|1756.99|1756.36|1755.89|703
1628842500000|2021-08-13 08:15:00|1757.05|1756.55|1756.85|1756.35|1757.52|1757.02|1756.63|1756.16|620
1628842800000|2021-08-13 08:20:00|1756.67|1756.37|1757.19|1756.69|1757.9|1757.43|1756.56|1756.06|662
1628843100000|2021-08-13 08:25:00|1757.23|1756.73|1756.65|1756.15|1757.44|1756.94|1756.54|1756.15|765
1628843400000|2021-08-13 08:30:00|1756.69|1756.19|1756.13|1755.63|1756.98|1756.5|1756.09|1755.59|674
1628843700000|2021-08-13 08:35:00|1756.14|1755.64|1756.55|1756.05|1756.61|1756.11|1755.89|1755.5|579
1628844000000|2021-08-13 08:40:00|1756.56|1756.06|1756.76|1756.26|1757.18|1756.88|1756.28|1755.79|647
1628844300000|2021-08-13 08:45:00|1756.72|1756.22|1757.04|1756.54|1757.45|1756.95|1756.56|1756.16|558
1628844600000|2021-08-13 08:50:00|1757.05|1756.55|1756.54|1756.04|1757.24|1756.86|1756.19|1755.69|532
1628844900000|2021-08-13 08:55:00|1756.52|1756.02|1756.36|1755.86|1756.86|1756.42|1756.12|1755.62|488
1628845200000|2021-08-13 09:00:00|1756.37|1755.87|1756.51|1756.01|1756.78|1756.28|1756.33|1755.83|447
1628845500000|2021-08-13 09:05:00|1756.5|1756|1756.86|1756.36|1756.88|1756.46|1756.24|1755.83|311
1628845800000|2021-08-13 09:10:00|1756.85|1756.35|1756.53|1756.23|1756.9|1756.4|1756.3|1755.9|438
1628846100000|2021-08-13 09:15:00|1756.55|1756.25|1757.39|1756.89|1757.39|1756.99|1756.49|1756.03|579
1628846400000|2021-08-13 09:20:00|1757.38|1756.88|1757.54|1757.04|1757.93|1757.46|1757.27|1756.81|477
1628846700000|2021-08-13 09:25:00|1757.53|1757.03|1757.8|1757.3|1758.2|1757.79|1757.38|1756.88|447
1628847000000|2021-08-13 09:30:00|1757.82|1757.32|1758.19|1757.69|1758.23|1757.82|1757.31|1756.81|486
1628847300000|2021-08-13 09:35:00|1758.13|1757.63|1758.64|1758.14|1758.66|1758.19|1757.91|1757.43|483
1628847600000|2021-08-13 09:40:00|1758.63|1758.13|1759|1758.5|1759.32|1758.92|1758.46|1758.05|618
1628847900000|2021-08-13 09:45:00|1759.02|1758.52|1758.48|1757.98|1759.48|1758.98|1758.28|1757.91|649
1628848200000|2021-08-13 09:50:00|1758.47|1757.97|1758.08|1757.58|1758.56|1758.21|1757.92|1757.5|418
1628848500000|2021-08-13 09:55:00|1758.09|1757.59|1758.75|1758.25|1758.94|1758.44|1757.75|1757.35|311
1628848800000|2021-08-13 10:00:00|1758.74|1758.24|1759.22|1758.72|1759.33|1758.84|1758.7|1758.2|467
1628849100000|2021-08-13 10:05:00|1759.25|1758.75|1760|1759.5|1760.14|1759.64|1759.19|1758.75|472
1628849400000|2021-08-13 10:10:00|1760.01|1759.51|1759.61|1759.11|1760.03|1759.53|1759.29|1758.87|589
1628849700000|2021-08-13 10:15:00|1759.6|1759.1|1760.23|1759.73|1760.33|1759.88|1759.58|1759.08|630
1628850000000|2021-08-13 10:20:00|1760.15|1759.85|1760.01|1759.51|1760.6|1760.2|1759.99|1759.49|497
1628850300000|2021-08-13 10:25:00|1760.02|1759.52|1760.2|1759.7|1761.36|1760.86|1759.83|1759.33|740
1628850600000|2021-08-13 10:30:00|1760.18|1759.68|1761.45|1761.15|1761.63|1761.17|1760.09|1759.68|768
1628850900000|2021-08-13 10:35:00|1761.48|1761.18|1761.02|1760.52|1762.05|1761.65|1760.9|1760.49|727
1628851200000|2021-08-13 10:40:00|1760.91|1760.41|1760.7|1760.2|1761.77|1761.31|1760.67|1760.17|550
1628851500000|2021-08-13 10:45:00|1760.71|1760.21|1760.76|1760.26|1760.93|1760.49|1760.52|1760.03|440
1628851800000|2021-08-13 10:50:00|1760.75|1760.25|1760.5|1760|1761|1760.55|1760.47|1759.97|422
1628852100000|2021-08-13 10:55:00|1760.49|1759.99|1760.09|1759.59|1760.61|1760.11|1759.76|1759.26|409
1628852400000|2021-08-13 11:00:00|1760.1|1759.6|1759.57|1759.27|1760.38|1759.89|1759.52|1759.17|519
1628852700000|2021-08-13 11:05:00|1759.59|1759.29|1759.66|1759.16|1760.07|1759.65|1759.54|1759.09|518
1628853000000|2021-08-13 11:10:00|1759.67|1759.17|1760.3|1759.8|1760.44|1759.95|1759.59|1759.09|398
1628853300000|2021-08-13 11:15:00|1760.22|1759.72|1759.96|1759.46|1760.24|1759.83|1759.48|1759.08|463
1628853600000|2021-08-13 11:20:00|1759.97|1759.47|1758.77|1758.27|1759.99|1759.58|1758.62|1758.23|607
1628853900000|2021-08-13 11:25:00|1758.76|1758.26|1759.82|1759.32|1760.27|1759.84|1758.71|1758.24|640
1628854200000|2021-08-13 11:30:00|1759.8|1759.3|1761.12|1760.62|1761.49|1760.99|1759.19|1758.83|918
1628854500000|2021-08-13 11:35:00|1761.13|1760.63|1760.77|1760.27|1761.32|1760.82|1760.42|1759.98|525
1628854800000|2021-08-13 11:40:00|1760.76|1760.26|1760.18|1759.68|1761.16|1760.8|1759.85|1759.39|673
1628855100000|2021-08-13 11:45:00|1760.17|1759.67|1759.42|1758.92|1760.25|1759.75|1759.07|1758.63|469
1628855400000|2021-08-13 11:50:00|1759.43|1758.93|1759.02|1758.72|1760|1759.6|1758.99|1758.58|662
1628855700000|2021-08-13 11:55:00|1759.03|1758.73|1759.6|1759.1|1759.93|1759.51|1759.03|1758.68|630
1628856000000|2021-08-13 12:00:00|1759.59|1759.09|1760.08|1759.78|1760.28|1759.86|1759.15|1758.7|804
1628856300000|2021-08-13 12:05:00|1760.06|1759.76|1759.15|1758.65|1760.13|1759.76|1758.95|1758.51|631
1628856600000|2021-08-13 12:10:00|1759.14|1758.64|1758.87|1758.37|1759.75|1759.25|1758.51|1758.01|589
1628856900000|2021-08-13 12:15:00|1758.86|1758.36|1757.57|1757.07|1759.05|1758.55|1757.29|1756.79|929
1628857200000|2021-08-13 12:20:00|1757.54|1757.04|1758.8|1758.3|1759.67|1759.36|1757.33|1756.83|976
1628857500000|2021-08-13 12:25:00|1758.76|1758.26|1759.58|1759.08|1760.03|1759.53|1757.82|1757.4|871
1628857800000|2021-08-13 12:30:00|1759.78|1759.28|1762.18|1761.68|1762.18|1761.71|1759|1758.5|1235
1628858100000|2021-08-13 12:35:00|1762.15|1761.65|1760.82|1760.32|1762.17|1761.67|1760.67|1760.25|1100
1628858400000|2021-08-13 12:40:00|1760.89|1760.39|1760.39|1760.09|1761.23|1760.84|1759.2|1758.78|1002
1628858700000|2021-08-13 12:45:00|1760.41|1760.11|1761.29|1760.79|1761.53|1761.13|1760.2|1759.9|776
1628859000000|2021-08-13 12:50:00|1761.31|1760.81|1761.79|1761.29|1761.79|1761.45|1760.24|1759.82|698
1628859300000|2021-08-13 12:55:00|1761.8|1761.3|1763.2|1762.7|1763.39|1763.01|1761.48|1761.02|1025
1628859600000|2021-08-13 13:00:00|1763.21|1762.71|1764.05|1763.75|1764.19|1763.81|1762.74|1762.25|1357
1628859900000|2021-08-13 13:05:00|1764.06|1763.76|1762.67|1762.17|1765.51|1765.01|1762.64|1762.14|1202
1628860200000|2021-08-13 13:10:00|1762.68|1762.18|1763.23|1762.73|1763.93|1763.43|1762.58|1762.08|902
1628860500000|2021-08-13 13:15:00|1763.22|1762.72|1763.82|1763.32|1764.25|1763.8|1763.16|1762.72|872
1628860800000|2021-08-13 13:20:00|1763.81|1763.31|1764.36|1763.86|1764.87|1764.37|1763.62|1763.12|764
1628861100000|2021-08-13 13:25:00|1764.38|1763.88|1764.25|1763.95|1765.43|1765.04|1764.25|1763.86|861
1628861400000|2021-08-13 13:30:00|1764.26|1763.96|1764.36|1763.86|1766.07|1765.57|1763.47|1763.17|1390
1628861700000|2021-08-13 13:35:00|1764.28|1763.78|1764.39|1763.89|1765.04|1764.54|1763.45|1763.09|1397
1628862000000|2021-08-13 13:40:00|1764.34|1763.84|1764.17|1763.67|1764.45|1764.04|1762.97|1762.47|1170
1628862300000|2021-08-13 13:45:00|1764.16|1763.66|1763.62|1763.12|1764.16|1763.66|1762.92|1762.45|1175
1628862600000|2021-08-13 13:50:00|1763.61|1763.11|1764.12|1763.62|1764.66|1764.21|1763.58|1763.08|1286
1628862900000|2021-08-13 13:55:00|1764.11|1763.61|1765.29|1764.79|1765.84|1765.34|1763.91|1763.41|1074
1628863200000|2021-08-13 14:00:00|1765.31|1764.81|1769.55|1769.05|1769.57|1769.07|1764.73|1764.36|1766
1628863500000|2021-08-13 14:05:00|1769.57|1769.07|1773.66|1773.36|1773.95|1773.49|1769.56|1769.06|2006
1628863800000|2021-08-13 14:10:00|1773.61|1773.31|1772.75|1772.25|1774.61|1774.24|1772.71|1772.21|1683
1628864100000|2021-08-13 14:15:00|1772.95|1772.45|1773.02|1772.52|1774.85|1774.35|1772.28|1771.85|1746
1628864400000|2021-08-13 14:20:00|1773.03|1772.53|1774.09|1773.59|1774.38|1773.88|1771.25|1770.75|1603
1628864700000|2021-08-13 14:25:00|1774.14|1773.64|1770.22|1769.72|1774.58|1774.16|1770.02|1769.59|1549
1628865000000|2021-08-13 14:30:00|1770.26|1769.76|1771.64|1771.14|1771.68|1771.18|1769.82|1769.44|1427
1628865300000|2021-08-13 14:35:00|1771.63|1771.13|1771.71|1771.21|1772.63|1772.13|1771.2|1770.84|1177
1628865600000|2021-08-13 14:40:00|1771.69|1771.19|1772.29|1771.79|1772.77|1772.27|1771.04|1770.59|1148
1628865900000|2021-08-13 14:45:00|1772.26|1771.76|1772.04|1771.54|1773.18|1772.68|1771.53|1771.19|1107
1628866200000|2021-08-13 14:50:00|1772|1771.5|1773.08|1772.58|1773.4|1772.9|1771.63|1771.13|1182
1628866500000|2021-08-13 14:55:00|1773.07|1772.57|1773.62|1773.12|1773.85|1773.35|1772.62|1772.28|1089
1628866800000|2021-08-13 15:00:00|1773.61|1773.11|1773.94|1773.44|1774.34|1773.85|1773.34|1772.84|1133
1628867100000|2021-08-13 15:05:00|1773.95|1773.45|1773.53|1773.03|1774.1|1773.6|1773.03|1772.53|1054
1628867400000|2021-08-13 15:10:00|1773.58|1773.08|1774.5|1774|1774.71|1774.21|1773.33|1772.91|992
1628867700000|2021-08-13 15:15:00|1774.49|1773.99|1774.03|1773.53|1775.15|1774.8|1773.93|1773.49|946
1628868000000|2021-08-13 15:20:00|1774.05|1773.55|1775.03|1774.53|1775.08|1774.66|1773.63|1773.2|836
1628868300000|2021-08-13 15:25:00|1775.04|1774.54|1775.24|1774.74|1775.24|1774.82|1774.16|1773.73|827
1628868600000|2021-08-13 15:30:00|1775.23|1774.73|1776.68|1776.18|1776.7|1776.37|1775.1|1774.64|801
1628868900000|2021-08-13 15:35:00|1776.67|1776.17|1777.55|1777.05|1778.08|1777.72|1776.52|1776.02|972
1628869200000|2021-08-13 15:40:00|1777.58|1777.08|1778.02|1777.72|1778.15|1777.75|1777.34|1776.87|869
1628869500000|2021-08-13 15:45:00|1778.03|1777.73|1777.06|1776.56|1778.2|1777.82|1776.61|1776.23|621
1628869800000|2021-08-13 15:50:00|1777.05|1776.55|1776.41|1775.91|1777.14|1776.64|1776.19|1775.69|633
1628870100000|2021-08-13 15:55:00|1776.42|1775.92|1776.97|1776.47|1777.01|1776.51|1776.09|1775.67|606
1628870400000|2021-08-13 16:00:00|1776.96|1776.46|1777.64|1777.14|1777.97|1777.64|1776.93|1776.43|563
1628870700000|2021-08-13 16:05:00|1777.67|1777.17|1778.81|1778.31|1778.97|1778.47|1777.63|1777.13|619
1628871000000|2021-08-13 16:10:00|1778.83|1778.33|1779.01|1778.51|1779.59|1779.09|1778.77|1778.31|747
1628871300000|2021-08-13 16:15:00|1779.02|1778.52|1778.83|1778.33|1779.64|1779.14|1778.8|1778.3|575
1628871600000|2021-08-13 16:20:00|1778.81|1778.31|1778.87|1778.37|1778.97|1778.47|1778.31|1777.81|596
1628871900000|2021-08-13 16:25:00|1778.85|1778.35|1778.91|1778.41|1779.15|1778.8|1778.62|1778.12|566
1628872200000|2021-08-13 16:30:00|1778.92|1778.42|1778.55|1778.05|1779.09|1778.72|1778.55|1778.05|559
1628872500000|2021-08-13 16:35:00|1778.56|1778.06|1777.82|1777.32|1778.57|1778.1|1777.68|1777.18|643
1628872800000|2021-08-13 16:40:00|1777.81|1777.31|1777.95|1777.45|1778.37|1777.87|1777.56|1777.06|636
1628873100000|2021-08-13 16:45:00|1777.96|1777.46|1777.07|1776.57|1777.99|1777.49|1776.83|1776.33|614
1628873400000|2021-08-13 16:50:00|1777.05|1776.55|1776.65|1776.15|1777.69|1777.19|1776.65|1776.15|501
1628873700000|2021-08-13 16:55:00|1776.64|1776.14|1776.88|1776.38|1777.22|1776.72|1776.56|1776.06|521
1628874000000|2021-08-13 17:00:00|1776.87|1776.37|1777.14|1776.84|1777.37|1777.07|1776.47|1775.97|621
1628874300000|2021-08-13 17:05:00|1777.13|1776.83|1777.75|1777.25|1777.85|1777.45|1777.09|1776.66|533
1628874600000|2021-08-13 17:10:00|1777.76|1777.26|1777.53|1777.03|1777.76|1777.36|1777.22|1776.72|300
1628874900000|2021-08-13 17:15:00|1777.55|1777.05|1777.5|1777|1777.85|1777.42|1776.91|1776.44|381
1628875200000|2021-08-13 17:20:00|1777.52|1777.02|1777.76|1777.26|1777.79|1777.39|1777.07|1776.66|474
1628875500000|2021-08-13 17:25:00|1777.72|1777.22|1776.84|1776.34|1777.82|1777.32|1776.56|1776.14|758
1628875800000|2021-08-13 17:30:00|1776.78|1776.28|1776.42|1775.92|1776.78|1776.28|1776.2|1775.7|497
1628876100000|2021-08-13 17:35:00|1776.45|1775.95|1776.35|1775.85|1776.73|1776.25|1776.21|1775.83|456
1628876400000|2021-08-13 17:40:00|1776.34|1775.84|1777.03|1776.53|1777.16|1776.76|1776.25|1775.84|440
1628876700000|2021-08-13 17:45:00|1777.04|1776.54|1777.4|1776.9|1777.46|1777.04|1776.69|1776.21|387
1628877000000|2021-08-13 17:50:00|1777.41|1776.91|1777.76|1777.46|1778.04|1777.65|1777.15|1776.81|518
1628877300000|2021-08-13 17:55:00|1777.79|1777.49|1777.98|1777.48|1778.18|1777.78|1777.68|1777.33|548
1628877600000|2021-08-13 18:00:00|1778.01|1777.51|1777.92|1777.42|1778.1|1777.6|1777.72|1777.22|452
1628877900000|2021-08-13 18:05:00|1777.91|1777.41|1778.45|1777.95|1778.48|1777.98|1777.86|1777.39|320
1628878200000|2021-08-13 18:10:00|1778.46|1777.96|1778.78|1778.28|1779.28|1778.78|1778.39|1777.89|442
1628878500000|2021-08-13 18:15:00|1778.75|1778.25|1778.49|1777.99|1778.75|1778.25|1777.95|1777.47|350
1628878800000|2021-08-13 18:20:00|1778.48|1777.98|1778.27|1777.77|1778.73|1778.35|1777.93|1777.53|453
1628879100000|2021-08-13 18:25:00|1778.25|1777.75|1778.48|1777.98|1778.88|1778.38|1778.17|1777.75|408
1628879400000|2021-08-13 18:30:00|1778.49|1777.99|1778.09|1777.59|1778.49|1777.99|1777.99|1777.49|296
1628879700000|2021-08-13 18:35:00|1778.1|1777.6|1778.44|1777.94|1778.62|1778.23|1777.98|1777.56|393
1628880000000|2021-08-13 18:40:00|1778.45|1777.95|1778.44|1777.94|1778.71|1778.21|1778.26|1777.82|423
1628880300000|2021-08-13 18:45:00|1778.43|1777.93|1778.41|1777.91|1778.5|1778.07|1778.26|1777.81|370
1628880600000|2021-08-13 18:50:00|1778.38|1777.88|1777.18|1776.68|1778.38|1777.88|1777.11|1776.62|509
1628880900000|2021-08-13 18:55:00|1777.2|1776.7|1777.17|1776.67|1777.52|1777.02|1776.91|1776.41|555
1628881200000|2021-08-13 19:00:00|1777.18|1776.68|1776.4|1775.9|1777.21|1776.71|1776.19|1775.69|505
1628881500000|2021-08-13 19:05:00|1776.41|1775.91|1776.53|1776.03|1776.54|1776.04|1776.23|1775.73|362
1628881800000|2021-08-13 19:10:00|1776.52|1776.02|1777.1|1776.6|1777.1|1776.6|1776.48|1775.98|355
1628882100000|2021-08-13 19:15:00|1777.11|1776.61|1777.63|1777.13|1777.91|1777.41|1777.1|1776.6|309
1628882400000|2021-08-13 19:20:00|1777.62|1777.12|1777.93|1777.43|1777.95|1777.45|1777.53|1777.03|321
1628882700000|2021-08-13 19:25:00|1777.94|1777.44|1777.39|1776.89|1777.97|1777.47|1777.23|1776.73|310
1628883000000|2021-08-13 19:30:00|1777.4|1776.9|1777.4|1776.9|1777.66|1777.16|1777.09|1776.59|413
1628883300000|2021-08-13 19:35:00|1777.34|1776.84|1777.78|1777.28|1777.95|1777.45|1777.27|1776.84|481
1628883600000|2021-08-13 19:40:00|1777.77|1777.27|1777.65|1777.15|1777.81|1777.31|1777.31|1776.81|398
1628883900000|2021-08-13 19:45:00|1777.64|1777.14|1778.27|1777.77|1778.45|1778.01|1777.6|1777.1|530
1628884200000|2021-08-13 19:50:00|1778.25|1777.75|1778.5|1778|1778.6|1778.1|1778.04|1777.54|484
1628884500000|2021-08-13 19:55:00|1778.51|1778.01|1779.13|1778.63|1779.13|1778.63|1778.41|1777.91|503
1628884800000|2021-08-13 20:00:00|1779.12|1778.62|1778.89|1778.39|1779.12|1778.62|1778.6|1778.1|365
1628885100000|2021-08-13 20:05:00|1778.82|1778.32|1778.74|1778.24|1779.01|1778.51|1778.64|1778.14|265
1628885400000|2021-08-13 20:10:00|1778.72|1778.22|1778.69|1778.19|1778.89|1778.39|1778.58|1778.08|174
1628885700000|2021-08-13 20:15:00|1778.74|1778.24|1778.6|1778.1|1778.79|1778.29|1778.43|1777.93|188
1628886000000|2021-08-13 20:20:00|1778.56|1778.06|1778.54|1778.04|1778.77|1778.27|1778.18|1777.68|193
1628886300000|2021-08-13 20:25:00|1778.47|1777.97|1778.38|1777.88|1778.63|1778.13|1778.31|1777.81|223
1628886600000|2021-08-13 20:30:00|1778.46|1777.96|1778.72|1778.22|1779.16|1778.66|1778.19|1777.69|263
1628886900000|2021-08-13 20:35:00|1778.74|1778.24|1779.06|1778.56|1779.43|1778.93|1778.64|1778.14|266
1628887200000|2021-08-13 20:40:00|1779.07|1778.57|1779.3|1778.8|1779.55|1779.05|1779.07|1778.57|164
1628887500000|2021-08-13 20:45:00|1779.26|1778.76|1779.53|1779.03|1779.69|1779.19|1779.11|1778.61|196
1628887800000|2021-08-13 20:50:00|1779.54|1779.04|1780.17|1779.67|1780.4|1779.9|1779.47|1778.97|317
1628888100000|2021-08-13 20:55:00|1780.16|1779.66|1779.98|1779.48|1780.43|1779.93|1779.57|1779.07|316
1629064800000|2021-08-15 22:00:00|1780.4|1779.6|1779.63|1778.83|1780.71|1779.91|1779.37|1778.57|426
1629065100000|2021-08-15 22:05:00|1779.5|1778.7|1779.53|1778.73|1779.74|1778.94|1778.99|1778.19|456
1629065400000|2021-08-15 22:10:00|1779.25|1778.45|1780.18|1779.38|1780.27|1779.47|1779.1|1778.3|299
1629065700000|2021-08-15 22:15:00|1780.19|1779.39|1779.49|1778.99|1780.19|1779.43|1778.99|1778.49|430
1629066000000|2021-08-15 22:20:00|1779.5|1779|1779.76|1779.26|1780.11|1779.61|1779.31|1778.81|218
1629066300000|2021-08-15 22:25:00|1779.64|1779.14|1779.21|1778.71|1779.71|1779.21|1778.8|1778.3|321
1629066600000|2021-08-15 22:30:00|1779.27|1778.77|1778.97|1778.47|1779.71|1779.21|1778.93|1778.43|232
1629066900000|2021-08-15 22:35:00|1778.96|1778.46|1779.68|1779.18|1779.69|1779.19|1778.81|1778.31|267
1629067200000|2021-08-15 22:40:00|1779.67|1779.17|1779.41|1778.91|1779.67|1779.26|1779.04|1778.68|242
1629067500000|2021-08-15 22:45:00|1779.44|1778.94|1779.54|1779.04|1779.54|1779.05|1779.15|1778.65|240
1629067800000|2021-08-15 22:50:00|1779.52|1779.02|1779.41|1778.91|1779.53|1779.06|1779.24|1778.85|169
1629068100000|2021-08-15 22:55:00|1779.42|1778.92|1779.47|1778.97|1779.85|1779.54|1779.28|1778.85|218
1629068400000|2021-08-15 23:00:00|1779.51|1779.01|1779.75|1779.25|1779.98|1779.48|1779.43|1779.01|236
1629068700000|2021-08-15 23:05:00|1779.74|1779.24|1780.14|1779.64|1780.24|1779.85|1779.56|1779.09|262
1629069000000|2021-08-15 23:10:00|1780.15|1779.65|1780.17|1779.67|1780.35|1779.9|1779.96|1779.62|180
1629069300000|2021-08-15 23:15:00|1780.15|1779.65|1779.93|1779.43|1780.28|1779.87|1779.8|1779.37|148
1629069600000|2021-08-15 23:20:00|1779.9|1779.4|1779.45|1778.95|1779.93|1779.43|1779.4|1778.94|173
1629069900000|2021-08-15 23:25:00|1779.46|1778.96|1779.44|1778.94|1779.62|1779.12|1779.35|1778.89|112
1629070200000|2021-08-15 23:30:00|1779.45|1778.95|1779.47|1778.97|1779.61|1779.16|1779.35|1778.92|159
1629070500000|2021-08-15 23:35:00|1779.46|1778.96|1779.49|1778.99|1779.54|1779.11|1779.12|1778.64|140
1629070800000|2021-08-15 23:40:00|1779.48|1778.98|1779.8|1779.3|1780.12|1779.62|1779.48|1778.98|211
1629071100000|2021-08-15 23:45:00|1779.81|1779.31|1779.51|1779.01|1779.83|1779.33|1779.38|1778.98|234
1629071400000|2021-08-15 23:50:00|1779.54|1779.04|1779.16|1778.66|1779.75|1779.27|1779|1778.5|216
1629071700000|2021-08-15 23:55:00|1779.15|1778.65|1779.11|1778.61|1779.23|1778.73|1778.74|1778.24|287
1629072000000|2021-08-16 00:00:00|1779.13|1778.63|1778.7|1778.2|1780.01|1779.52|1778.46|1778.03|616
1629072300000|2021-08-16 00:05:00|1778.67|1778.17|1779.3|1778.8|1779.79|1779.29|1778.43|1778.08|500
1629072600000|2021-08-16 00:10:00|1779.31|1778.81|1779.2|1778.7|1780.18|1779.81|1778.96|1778.46|429
1629072900000|2021-08-16 00:15:00|1779.29|1778.79|1779.7|1779.4|1780.03|1779.53|1778.94|1778.51|498
1629073200000|2021-08-16 00:20:00|1779.8|1779.3|1779.06|1778.56|1779.85|1779.35|1778.4|1777.99|448
1629073500000|2021-08-16 00:25:00|1779.02|1778.52|1779.02|1778.52|1779.4|1778.9|1778.67|1778.24|426
1629073800000|2021-08-16 00:30:00|1779.01|1778.51|1778.74|1778.44|1779.48|1779.06|1778.73|1778.31|314
1629074100000|2021-08-16 00:35:00|1778.73|1778.43|1778.83|1778.33|1779.28|1778.88|1778.72|1778.25|314
1629074400000|2021-08-16 00:40:00|1778.82|1778.32|1779.08|1778.78|1779.56|1779.16|1778.44|1778.01|401
1629074700000|2021-08-16 00:45:00|1779.14|1778.84|1779.82|1779.32|1779.91|1779.53|1779.14|1778.75|434
1629075000000|2021-08-16 00:50:00|1779.7|1779.2|1780.46|1780.16|1780.9|1780.53|1779.6|1779.2|863
1629075300000|2021-08-16 00:55:00|1780.45|1780.15|1780.98|1780.48|1780.98|1780.48|1780.19|1779.77|514
1629075600000|2021-08-16 01:00:00|1780.99|1780.49|1780.96|1780.46|1781.46|1781.16|1780.01|1779.61|1156
1629075900000|2021-08-16 01:05:00|1780.98|1780.48|1782.78|1782.48|1782.88|1782.48|1780.5|1780.12|887
1629076200000|2021-08-16 01:10:00|1782.8|1782.5|1782.12|1781.62|1782.9|1782.51|1782|1781.6|661
1629076500000|2021-08-16 01:15:00|1782.11|1781.61|1781.59|1781.09|1782.47|1782.08|1781.22|1780.84|668
1629076800000|2021-08-16 01:20:00|1781.57|1781.07|1781.66|1781.16|1782.31|1781.81|1781.45|1781.05|579
1629077100000|2021-08-16 01:25:00|1781.67|1781.17|1781.8|1781.3|1782.31|1781.92|1781.52|1781.05|444
1629077400000|2021-08-16 01:30:00|1781.81|1781.31|1781.24|1780.94|1782.42|1782.03|1780.77|1780.37|616
1629077700000|2021-08-16 01:35:00|1781.34|1780.84|1780.32|1779.82|1781.61|1781.24|1780.16|1779.74|688
1629078000000|2021-08-16 01:40:00|1780.34|1779.84|1780.17|1779.67|1780.72|1780.36|1780.02|1779.58|680
1629078300000|2021-08-16 01:45:00|1780.14|1779.64|1779.97|1779.67|1780.29|1779.91|1779.47|1779.07|568
1629078600000|2021-08-16 01:50:00|1779.96|1779.66|1779.47|1778.97|1780.25|1779.94|1779.32|1778.9|576
1629078900000|2021-08-16 01:55:00|1779.46|1778.96|1777.53|1777.03|1779.59|1779.15|1777.39|1777.02|794
1629079200000|2021-08-16 02:00:00|1777.5|1777|1778.85|1778.55|1778.99|1778.65|1777.28|1776.91|949
1629079500000|2021-08-16 02:05:00|1778.87|1778.57|1779.15|1778.85|1779.58|1779.19|1778.82|1778.42|727
1629079800000|2021-08-16 02:10:00|1779.14|1778.84|1778.76|1778.26|1779.27|1778.86|1778.43|1777.98|569
1629080100000|2021-08-16 02:15:00|1778.75|1778.25|1778.01|1777.51|1778.78|1778.34|1777.69|1777.29|379
1629080400000|2021-08-16 02:20:00|1778|1777.5|1778.19|1777.69|1778.6|1778.2|1777.77|1777.4|408
1629080700000|2021-08-16 02:25:00|1778.09|1777.79|1778.21|1777.71|1778.38|1777.97|1778.03|1777.65|294
1629081000000|2021-08-16 02:30:00|1778.23|1777.73|1779.79|1779.29|1779.79|1779.39|1778.19|1777.72|538
1629081300000|2021-08-16 02:35:00|1779.78|1779.28|1779.93|1779.43|1780.26|1779.81|1779.5|1779.11|545
1629081600000|2021-08-16 02:40:00|1779.92|1779.42|1779.67|1779.17|1779.95|1779.55|1779.5|1779.12|369
1629081900000|2021-08-16 02:45:00|1779.66|1779.16|1780.48|1779.98|1780.48|1780.08|1779.48|1779.06|373
1629082200000|2021-08-16 02:50:00|1780.5|1780|1780.08|1779.78|1780.62|1780.23|1779.99|1779.57|500
1629082500000|2021-08-16 02:55:00|1780.07|1779.77|1779.47|1779.17|1780.31|1779.94|1779.2|1778.85|633
1629082800000|2021-08-16 03:00:00|1779.49|1779.19|1779.09|1778.59|1779.61|1779.19|1778.57|1778.2|673
1629083100000|2021-08-16 03:05:00|1779.07|1778.57|1778.39|1778.09|1779.22|1778.82|1778.16|1777.82|450
1629083400000|2021-08-16 03:10:00|1778.38|1778.08|1777.7|1777.4|1778.53|1778.11|1777.57|1777.08|504
1629083700000|2021-08-16 03:15:00|1777.78|1777.28|1777.54|1777.04|1778.14|1777.69|1777.36|1776.98|542
1629084000000|2021-08-16 03:20:00|1777.53|1777.03|1777.55|1777.05|1778.25|1777.85|1777.23|1776.73|482
1629084300000|2021-08-16 03:25:00|1777.56|1777.25|1777.42|1776.92|1777.78|1777.34|1777.29|1776.87|369
1629084600000|2021-08-16 03:30:00|1777.45|1776.95|1777.39|1776.89|1777.89|1777.48|1777.28|1776.84|284
1629084900000|2021-08-16 03:35:00|1777.37|1776.87|1777.35|1776.85|1777.45|1776.98|1777.01|1776.53|290
1629085200000|2021-08-16 03:40:00|1777.33|1776.83|1777.44|1776.94|1777.5|1777.04|1777.06|1776.61|228
1629085500000|2021-08-16 03:45:00|1777.43|1776.93|1777.93|1777.43|1777.94|1777.48|1777.37|1776.87|281
1629085800000|2021-08-16 03:50:00|1777.92|1777.42|1777.92|1777.42|1778.08|1777.67|1777.73|1777.3|200
1629086100000|2021-08-16 03:55:00|1777.93|1777.43|1777.08|1776.58|1777.93|1777.53|1776.97|1776.54|310
1629086400000|2021-08-16 04:00:00|1777.09|1776.59|1776.77|1776.27|1777.1|1776.74|1776.14|1775.8|417
1629086700000|2021-08-16 04:05:00|1776.78|1776.28|1776.29|1775.79|1776.93|1776.51|1775.86|1775.48|331
1629087000000|2021-08-16 04:10:00|1776.28|1775.78|1776.09|1775.79|1776.28|1775.85|1775.77|1775.4|294
1629087300000|2021-08-16 04:15:00|1776.17|1775.67|1776.43|1776.13|1776.65|1776.32|1775.8|1775.46|302
1629087600000|2021-08-16 04:20:00|1776.53|1776.03|1776.6|1776.1|1776.65|1776.27|1776.35|1775.97|233
1629087900000|2021-08-16 04:25:00|1776.58|1776.08|1776.49|1775.99|1776.59|1776.18|1776.24|1775.83|260
1629088200000|2021-08-16 04:30:00|1776.48|1775.98|1776.37|1775.87|1776.8|1776.4|1776.18|1775.78|223
1629088500000|2021-08-16 04:35:00|1776.38|1775.88|1776.74|1776.24|1776.76|1776.36|1776.04|1775.62|248
1629088800000|2021-08-16 04:40:00|1776.72|1776.22|1776.24|1775.94|1776.77|1776.37|1776.19|1775.73|245
1629089100000|2021-08-16 04:45:00|1776.26|1775.96|1776.71|1776.21|1776.85|1776.43|1776.24|1775.83|207
1629089400000|2021-08-16 04:50:00|1776.68|1776.18|1777.69|1777.19|1777.71|1777.29|1776.33|1775.95|372
1629089700000|2021-08-16 04:55:00|1777.7|1777.2|1777.45|1776.95|1777.91|1777.46|1777.28|1776.89|365
1629090000000|2021-08-16 05:00:00|1777.44|1776.94|1776.75|1776.25|1777.47|1777.17|1776.64|1776.25|320
1629090300000|2021-08-16 05:05:00|1776.74|1776.24|1776.72|1776.22|1776.92|1776.53|1776.38|1775.98|282
1629090600000|2021-08-16 05:10:00|1776.73|1776.23|1775.82|1775.32|1776.92|1776.49|1775.57|1775.18|299
1629090900000|2021-08-16 05:15:00|1775.83|1775.33|1774.88|1774.38|1776.25|1775.78|1774.56|1774.26|502
1629091200000|2021-08-16 05:20:00|1774.9|1774.4|1774.16|1773.66|1775.05|1774.67|1773.92|1773.55|379
1629091500000|2021-08-16 05:25:00|1774.15|1773.65|1774.5|1774|1774.69|1774.23|1773.86|1773.45|395
1629091800000|2021-08-16 05:30:00|1774.51|1774.01|1774.59|1774.09|1775.04|1774.72|1773.95|1773.48|866
1629092100000|2021-08-16 05:35:00|1774.58|1774.08|1773.79|1773.29|1774.86|1774.45|1773.23|1772.78|672
1629092400000|2021-08-16 05:40:00|1773.78|1773.28|1774.58|1774.08|1774.59|1774.25|1773.71|1773.27|527
1629092700000|2021-08-16 05:45:00|1774.57|1774.07|1774.25|1773.75|1774.62|1774.19|1773.34|1772.96|507
1629093000000|2021-08-16 05:50:00|1774.23|1773.73|1773.75|1773.25|1774.59|1774.16|1773.74|1773.25|390
1629093300000|2021-08-16 05:55:00|1773.73|1773.23|1774.78|1774.28|1774.78|1774.36|1773.51|1773.16|477
1629093600000|2021-08-16 06:00:00|1774.79|1774.29|1773.75|1773.45|1774.9|1774.45|1773.56|1773.15|839
1629093900000|2021-08-16 06:05:00|1773.85|1773.35|1772.53|1772.03|1773.85|1773.35|1772.04|1771.63|1073
1629094200000|2021-08-16 06:10:00|1772.52|1772.02|1772.93|1772.43|1773.6|1773.21|1772.19|1771.89|988
1629094500000|2021-08-16 06:15:00|1772.94|1772.44|1773.57|1773.07|1773.85|1773.52|1772.85|1772.38|703
1629094800000|2021-08-16 06:20:00|1773.64|1773.14|1774.7|1774.2|1774.72|1774.33|1773.47|1772.97|669
1629095100000|2021-08-16 06:25:00|1774.69|1774.19|1775.63|1775.13|1775.78|1775.28|1774.41|1774.09|811
1629095400000|2021-08-16 06:30:00|1775.64|1775.14|1774.64|1774.14|1775.75|1775.38|1774.53|1774.11|772
1629095700000|2021-08-16 06:35:00|1774.65|1774.15|1773.41|1772.91|1774.78|1774.39|1773.31|1772.81|657
1629096000000|2021-08-16 06:40:00|1773.42|1772.92|1773.52|1773.22|1773.85|1773.44|1772.94|1772.55|584
1629096300000|2021-08-16 06:45:00|1773.53|1773.23|1773.86|1773.36|1773.89|1773.48|1773.16|1772.76|644
1629096600000|2021-08-16 06:50:00|1773.88|1773.58|1774.11|1773.61|1774.93|1774.56|1773.56|1773.09|970
1629096900000|2021-08-16 06:55:00|1774.08|1773.78|1773.54|1773.24|1774.23|1773.86|1773.28|1772.83|887
1629097200000|2021-08-16 07:00:00|1773.55|1773.25|1774.73|1774.23|1775.05|1774.74|1773.09|1772.79|1109
1629097500000|2021-08-16 07:05:00|1774.72|1774.22|1774.91|1774.61|1775.79|1775.31|1774.48|1774.05|975
1629097800000|2021-08-16 07:10:00|1775.03|1774.73|1776.31|1775.81|1776.35|1775.98|1774.87|1774.49|1048
1629098100000|2021-08-16 07:15:00|1776.13|1775.83|1776.93|1776.63|1777.11|1776.71|1776.1|1775.67|943
1629098400000|2021-08-16 07:20:00|1776.87|1776.57|1776.73|1776.43|1777.38|1776.98|1775.96|1775.46|941
1629098700000|2021-08-16 07:25:00|1776.74|1776.44|1777.02|1776.72|1777.43|1777.03|1776.58|1776.22|790
1629099000000|2021-08-16 07:30:00|1777.05|1776.75|1776.74|1776.24|1777.7|1777.39|1776.48|1776.08|667
1629099300000|2021-08-16 07:35:00|1776.64|1776.34|1775.98|1775.48|1777.14|1776.72|1775.9|1775.46|774
1629099600000|2021-08-16 07:40:00|1775.97|1775.47|1775.85|1775.55|1776.7|1776.27|1775.54|1775.14|832
1629099900000|2021-08-16 07:45:00|1775.82|1775.52|1776.08|1775.58|1776.37|1775.99|1775.58|1775.17|746
1629100200000|2021-08-16 07:50:00|1776.07|1775.57|1776.2|1775.7|1776.31|1775.89|1775.39|1775.01|909
1629100500000|2021-08-16 07:55:00|1776.11|1775.81|1774.82|1774.52|1776.21|1775.83|1774.48|1774.08|774
1629100800000|2021-08-16 08:00:00|1774.85|1774.55|1774.84|1774.54|1775.33|1774.98|1774.1|1773.71|911
1629101100000|2021-08-16 08:05:00|1774.83|1774.53|1774.92|1774.62|1775.19|1774.87|1774.48|1774.07|778
1629101400000|2021-08-16 08:10:00|1774.89|1774.59|1774.37|1774.07|1775.34|1774.94|1774.26|1773.9|826
1629101700000|2021-08-16 08:15:00|1774.38|1774.08|1774.34|1774.04|1775.23|1774.92|1774.19|1773.77|680
1629102000000|2021-08-16 08:20:00|1774.44|1773.94|1775.53|1775.23|1775.64|1775.3|1773.93|1773.63|767
1629102300000|2021-08-16 08:25:00|1775.52|1775.22|1776.2|1775.7|1776.28|1775.91|1775.21|1774.79|714
1629102600000|2021-08-16 08:30:00|1776.21|1775.71|1776.19|1775.69|1776.55|1776.19|1776.04|1775.67|717
1629102900000|2021-08-16 08:35:00|1776.21|1775.71|1776.22|1775.72|1776.22|1775.84|1775.52|1775.12|602
1629103200000|2021-08-16 08:40:00|1776.21|1775.71|1776.36|1775.86|1776.51|1776.06|1775.81|1775.42|619
1629103500000|2021-08-16 08:45:00|1776.35|1775.85|1776.87|1776.37|1777.08|1776.66|1775.65|1775.15|738
1629103800000|2021-08-16 08:50:00|1776.88|1776.38|1776.15|1775.65|1776.88|1776.53|1776.12|1775.62|543
1629104100000|2021-08-16 08:55:00|1776.14|1775.64|1776.23|1775.93|1776.34|1775.94|1775.42|1774.97|699
1629104400000|2021-08-16 09:00:00|1776.24|1775.94|1775.91|1775.41|1776.48|1776.08|1775.74|1775.24|443
1629104700000|2021-08-16 09:05:00|1775.92|1775.42|1775.41|1774.91|1776.23|1775.73|1775.31|1774.91|378
1629105000000|2021-08-16 09:10:00|1775.4|1774.9|1775.93|1775.43|1776.38|1775.9|1775.4|1774.9|488
1629105300000|2021-08-16 09:15:00|1775.88|1775.58|1775.31|1775.01|1776.06|1775.68|1775.15|1774.82|614
1629105600000|2021-08-16 09:20:00|1775.3|1775|1776|1775.5|1776.07|1775.7|1775.17|1774.81|524
1629105900000|2021-08-16 09:25:00|1776.01|1775.51|1775.47|1774.97|1776.12|1775.76|1775.37|1774.96|470
1629106200000|2021-08-16 09:30:00|1775.53|1775.03|1775.89|1775.39|1776.5|1776|1775.18|1774.78|945
1629106500000|2021-08-16 09:35:00|1775.94|1775.44|1775.36|1774.86|1776.38|1775.93|1775.31|1774.82|691
1629106800000|2021-08-16 09:40:00|1775.35|1774.85|1774.11|1773.61|1775.65|1775.23|1773.97|1773.52|743
1629107100000|2021-08-16 09:45:00|1774.01|1773.71|1775.87|1775.37|1775.89|1775.5|1773.97|1773.57|705
1629107400000|2021-08-16 09:50:00|1775.9|1775.4|1776.16|1775.86|1776.61|1776.19|1775.31|1774.93|824
1629107700000|2021-08-16 09:55:00|1776.07|1775.77|1776.42|1776.12|1776.69|1776.28|1775.98|1775.56|542
1629108000000|2021-08-16 10:00:00|1776.39|1776.09|1776.17|1775.87|1776.42|1776.1|1775.7|1775.3|485
1629108300000|2021-08-16 10:05:00|1776.18|1775.88|1776.12|1775.62|1776.5|1776.09|1775.77|1775.31|497
1629108600000|2021-08-16 10:10:00|1776.16|1775.66|1776.4|1775.9|1777.08|1776.73|1776.06|1775.66|779
1629108900000|2021-08-16 10:15:00|1776.41|1775.91|1776.24|1775.94|1776.44|1776.04|1775.72|1775.39|598
1629109200000|2021-08-16 10:20:00|1776.34|1775.84|1776.6|1776.3|1776.95|1776.54|1776.1|1775.61|664
1629109500000|2021-08-16 10:25:00|1776.69|1776.19|1776.03|1775.73|1777.02|1776.6|1775.85|1775.45|656
1629109800000|2021-08-16 10:30:00|1776.02|1775.72|1775.88|1775.38|1776.46|1776.16|1775.51|1775.14|736
1629110100000|2021-08-16 10:35:00|1775.87|1775.37|1775.62|1775.12|1776.09|1775.68|1775.25|1774.86|607
1629110400000|2021-08-16 10:40:00|1775.64|1775.14|1776.04|1775.54|1776.39|1775.89|1775.41|1775.06|486
1629110700000|2021-08-16 10:45:00|1776.05|1775.55|1775.98|1775.48|1776.35|1775.94|1775.79|1775.36|447
1629111000000|2021-08-16 10:50:00|1775.97|1775.47|1775.75|1775.45|1776.04|1775.59|1775.3|1774.94|609
1629111300000|2021-08-16 10:55:00|1775.84|1775.34|1774.94|1774.64|1775.84|1775.45|1774.81|1774.42|500
1629111600000|2021-08-16 11:00:00|1774.93|1774.63|1774.66|1774.16|1775.15|1774.85|1774.17|1773.79|597
1629111900000|2021-08-16 11:05:00|1774.65|1774.15|1774.81|1774.31|1775.19|1774.79|1774.27|1773.85|688
1629112200000|2021-08-16 11:10:00|1774.8|1774.3|1773.6|1773.1|1774.82|1774.44|1773|1772.65|796
1629112500000|2021-08-16 11:15:00|1773.56|1773.06|1774.12|1773.62|1774.39|1774.02|1773.24|1772.84|695
1629112800000|2021-08-16 11:20:00|1774.05|1773.75|1773.02|1772.72|1774.14|1773.76|1772.6|1772.17|908
1629113100000|2021-08-16 11:25:00|1773.05|1772.75|1773.04|1772.54|1773.56|1773.17|1772.46|1772.08|820
1629113400000|2021-08-16 11:30:00|1773.05|1772.55|1772.06|1771.76|1773.48|1773.16|1771.72|1771.32|860
1629113700000|2021-08-16 11:35:00|1772.05|1771.75|1773.46|1772.96|1773.63|1773.23|1771.43|1771.07|1082
1629114000000|2021-08-16 11:40:00|1773.47|1772.97|1773.07|1772.57|1773.89|1773.51|1772.68|1772.28|731
1629114300000|2021-08-16 11:45:00|1773.06|1772.56|1772.08|1771.58|1773.08|1772.75|1771.32|1771.02|783
1629114600000|2021-08-16 11:50:00|1772.07|1771.57|1772.01|1771.51|1772.38|1771.93|1771.26|1770.96|781
1629114900000|2021-08-16 11:55:00|1771.84|1771.54|1772.37|1772.07|1772.64|1772.14|1771.1|1770.71|822
1629115200000|2021-08-16 12:00:00|1772.52|1772.22|1773.93|1773.63|1774.99|1774.51|1772.2|1771.8|1265
1629115500000|2021-08-16 12:05:00|1773.96|1773.66|1775.27|1774.77|1775.29|1774.9|1773.24|1772.83|897
1629115800000|2021-08-16 12:10:00|1775.14|1774.84|1774.94|1774.44|1775.35|1774.96|1774.57|1774.16|811
1629116100000|2021-08-16 12:15:00|1774.93|1774.43|1775.33|1775.03|1775.35|1775.05|1774.5|1774.15|820
1629116400000|2021-08-16 12:20:00|1775.28|1774.98|1775.12|1774.62|1776.56|1776.22|1773.81|1773.51|1173
1629116700000|2021-08-16 12:25:00|1775.01|1774.51|1776.48|1775.98|1776.67|1776.24|1774.31|1773.91|1081
1629117000000|2021-08-16 12:30:00|1776.5|1776|1778.59|1778.09|1779.02|1778.52|1775.22|1774.72|1526
1629117300000|2021-08-16 12:35:00|1778.6|1778.1|1779.47|1778.97|1780.12|1779.67|1778.24|1777.74|1393
1629117600000|2021-08-16 12:40:00|1779.44|1778.94|1781.47|1780.97|1781.48|1781.09|1778.98|1778.59|1312
1629117900000|2021-08-16 12:45:00|1781.45|1780.95|1780.77|1780.27|1781.62|1781.12|1780.02|1779.54|1142
1629118200000|2021-08-16 12:50:00|1780.76|1780.26|1779.12|1778.62|1780.77|1780.28|1778.91|1778.42|949
1629118500000|2021-08-16 12:55:00|1779.09|1778.59|1778.63|1778.13|1779.85|1779.42|1778.43|1777.96|815
1629118800000|2021-08-16 13:00:00|1778.62|1778.12|1780.53|1780.03|1780.56|1780.06|1777.83|1777.34|1347
1629119100000|2021-08-16 13:05:00|1780.49|1779.99|1780.36|1779.86|1780.95|1780.45|1779.67|1779.2|1087
1629119400000|2021-08-16 13:10:00|1780.37|1779.87|1782.81|1782.31|1782.9|1782.4|1780.23|1779.8|1106
1629119700000|2021-08-16 13:15:00|1782.87|1782.37|1782.02|1781.52|1783.45|1782.99|1781.25|1780.9|1211
1629120000000|2021-08-16 13:20:00|1782|1781.5|1782.35|1782.05|1783.15|1782.79|1781.38|1781|965
1629120300000|2021-08-16 13:25:00|1782.45|1781.95|1782.52|1782.02|1782.92|1782.55|1781.12|1780.73|1172
1629120600000|2021-08-16 13:30:00|1782.54|1782.04|1782.44|1781.94|1782.76|1782.37|1780.98|1780.55|1352
1629120900000|2021-08-16 13:35:00|1782.43|1781.93|1785.5|1785.2|1786.38|1785.9|1782.2|1781.7|1561
1629121200000|2021-08-16 13:40:00|1785.51|1785.21|1784.45|1783.95|1786.14|1785.66|1784.04|1783.65|1412
1629121500000|2021-08-16 13:45:00|1784.47|1783.97|1785.48|1784.98|1786.12|1785.65|1783.9|1783.51|1537
1629121800000|2021-08-16 13:50:00|1785.4|1784.9|1786.54|1786.04|1786.97|1786.47|1785.06|1784.56|1288
1629122100000|2021-08-16 13:55:00|1786.56|1786.06|1787|1786.5|1787.15|1786.78|1786.01|1785.61|1282
1629122400000|2021-08-16 14:00:00|1786.98|1786.48|1785.89|1785.39|1787.17|1786.8|1784.63|1784.24|1560
1629122700000|2021-08-16 14:05:00|1785.91|1785.41|1783.55|1783.05|1786.17|1785.74|1783.23|1782.73|1312
1629123000000|2021-08-16 14:10:00|1783.52|1783.02|1783.59|1783.09|1784.12|1783.62|1782.84|1782.34|1282
1629123300000|2021-08-16 14:15:00|1783.47|1782.97|1785.43|1785.13|1785.55|1785.15|1783.39|1782.89|1377
1629123600000|2021-08-16 14:20:00|1785.48|1785.18|1785.99|1785.49|1786.15|1785.79|1784.75|1784.45|1245
1629123900000|2021-08-16 14:25:00|1786|1785.5|1786.32|1786.02|1787|1786.68|1785.61|1785.15|1308
1629124200000|2021-08-16 14:30:00|1786.34|1786.04|1787.68|1787.38|1787.9|1787.46|1785.93|1785.53|1274
1629124500000|2021-08-16 14:35:00|1787.72|1787.42|1788.3|1788|1788.6|1788.3|1787.13|1786.74|1243
1629124800000|2021-08-16 14:40:00|1788.26|1787.96|1788.44|1787.94|1789.25|1788.87|1788|1787.63|1041
1629125100000|2021-08-16 14:45:00|1788.45|1787.95|1789.26|1788.76|1789.37|1788.87|1787.56|1787.09|979
1629125400000|2021-08-16 14:50:00|1789.25|1788.75|1789.05|1788.55|1789.54|1789.19|1788.44|1788.02|924
1629125700000|2021-08-16 14:55:00|1789.06|1788.56|1788.72|1788.42|1789.41|1789.03|1788.57|1788.13|951
1629126000000|2021-08-16 15:00:00|1788.76|1788.46|1788.17|1787.67|1789.46|1788.98|1788|1787.6|978
1629126300000|2021-08-16 15:05:00|1788.18|1787.68|1787.27|1786.77|1788.21|1787.71|1786.87|1786.48|1000
1629126600000|2021-08-16 15:10:00|1787.26|1786.76|1787.56|1787.06|1787.69|1787.28|1786.23|1785.85|861
1629126900000|2021-08-16 15:15:00|1787.55|1787.05|1787.45|1787.15|1788.71|1788.21|1787.44|1786.96|793
1629127200000|2021-08-16 15:20:00|1787.47|1787.17|1787.49|1786.99|1787.74|1787.34|1786.77|1786.4|865
1629127500000|2021-08-16 15:25:00|1787.48|1786.98|1786.66|1786.36|1787.9|1787.48|1786.45|1786.05|792
1629127800000|2021-08-16 15:30:00|1786.67|1786.37|1785.48|1784.98|1787.02|1786.59|1785.2|1784.86|779
1629128100000|2021-08-16 15:35:00|1785.49|1784.99|1784.7|1784.2|1785.54|1785.04|1784.18|1783.84|845
1629128400000|2021-08-16 15:40:00|1784.69|1784.19|1786.12|1785.62|1786.14|1785.74|1784.43|1784.04|779
1629128700000|2021-08-16 15:45:00|1786.13|1785.63|1785.42|1784.92|1786.4|1786.01|1785.33|1784.92|501
1629129000000|2021-08-16 15:50:00|1785.43|1784.93|1785.83|1785.33|1785.95|1785.46|1785.01|1784.59|513
1629129300000|2021-08-16 15:55:00|1785.84|1785.34|1786.44|1785.94|1786.62|1786.29|1785.49|1785.01|710
1629129600000|2021-08-16 16:00:00|1786.51|1786.01|1786.3|1785.8|1786.69|1786.19|1785.8|1785.32|521
1629129900000|2021-08-16 16:05:00|1786.29|1785.79|1786.87|1786.37|1787.19|1786.69|1786.29|1785.79|455
1629130200000|2021-08-16 16:10:00|1786.91|1786.41|1786.67|1786.37|1787.02|1786.58|1786.44|1786.02|420
1629130500000|2021-08-16 16:15:00|1786.68|1786.38|1786.18|1785.68|1786.92|1786.54|1786.07|1785.67|527
1629130800000|2021-08-16 16:20:00|1786.19|1785.69|1786.04|1785.54|1786.25|1785.89|1785.8|1785.43|405
1629131100000|2021-08-16 16:25:00|1785.92|1785.62|1786.32|1785.82|1786.37|1785.91|1785.76|1785.36|333
1629131400000|2021-08-16 16:30:00|1786.34|1785.84|1786.41|1786.11|1786.54|1786.14|1786.05|1785.67|424
1629131700000|2021-08-16 16:35:00|1786.42|1786.12|1786.45|1786.15|1786.8|1786.43|1786.36|1785.96|384
1629132000000|2021-08-16 16:40:00|1786.44|1786.14|1786.62|1786.32|1786.78|1786.4|1786.44|1786.03|359
1629132300000|2021-08-16 16:45:00|1786.68|1786.18|1787.11|1786.61|1787.14|1786.67|1786.58|1786.18|330
1629132600000|2021-08-16 16:50:00|1787.1|1786.6|1786.4|1786.1|1787.13|1786.71|1786.39|1786|364
1629132900000|2021-08-16 16:55:00|1786.38|1786.08|1786.98|1786.48|1787.01|1786.61|1786.36|1785.98|412
1629133200000|2021-08-16 17:00:00|1786.99|1786.49|1786.95|1786.45|1787.19|1786.79|1786.71|1786.34|324
1629133500000|2021-08-16 17:05:00|1786.96|1786.46|1786.43|1785.93|1786.96|1786.52|1786.4|1785.92|247
1629133800000|2021-08-16 17:10:00|1786.42|1785.92|1786.46|1785.96|1786.66|1786.16|1786.01|1785.59|333
1629134100000|2021-08-16 17:15:00|1786.45|1785.95|1786.55|1786.05|1786.66|1786.18|1786.14|1785.76|361
1629134400000|2021-08-16 17:20:00|1786.51|1786.21|1787.06|1786.56|1787.13|1786.75|1786.36|1786|539
1629134700000|2021-08-16 17:25:00|1787.07|1786.57|1788.24|1787.74|1788.52|1788.14|1786.79|1786.38|619
1629135000000|2021-08-16 17:30:00|1788.3|1787.8|1787.18|1786.88|1788.3|1787.92|1787.14|1786.74|492
1629135300000|2021-08-16 17:35:00|1787.17|1786.87|1787|1786.5|1787.53|1787.14|1786.83|1786.41|398
1629135600000|2021-08-16 17:40:00|1786.99|1786.49|1787.25|1786.75|1787.41|1787|1786.82|1786.44|377
1629135900000|2021-08-16 17:45:00|1787.26|1786.76|1787.66|1787.36|1787.82|1787.36|1786.97|1786.47|330
1629136200000|2021-08-16 17:50:00|1787.65|1787.35|1787.26|1786.96|1787.79|1787.36|1787.14|1786.75|335
1629136500000|2021-08-16 17:55:00|1787.25|1786.95|1787.23|1786.73|1787.46|1787.07|1787.04|1786.6|332
1629136800000|2021-08-16 18:00:00|1787.24|1786.74|1786.25|1785.75|1787.32|1786.94|1786.15|1785.75|341
1629137100000|2021-08-16 18:05:00|1786.3|1785.8|1786.39|1785.89|1786.93|1786.53|1786.3|1785.8|441
1629137400000|2021-08-16 18:10:00|1786.38|1785.88|1786.53|1786.03|1786.73|1786.33|1786.29|1785.87|296
1629137700000|2021-08-16 18:15:00|1786.52|1786.02|1786.86|1786.56|1786.96|1786.57|1786.4|1785.93|308
1629138000000|2021-08-16 18:20:00|1786.85|1786.55|1787.13|1786.63|1787.44|1787.01|1786.84|1786.44|322
1629138300000|2021-08-16 18:25:00|1787.12|1786.62|1786.93|1786.43|1787.3|1786.91|1786.87|1786.42|288
1629138600000|2021-08-16 18:30:00|1786.94|1786.44|1787.41|1786.91|1787.43|1787|1786.91|1786.41|321
1629138900000|2021-08-16 18:35:00|1787.38|1786.88|1787.28|1786.78|1787.47|1787.07|1787.07|1786.66|339
1629139200000|2021-08-16 18:40:00|1787.3|1786.8|1787.27|1786.77|1787.66|1787.25|1787.13|1786.66|382
1629139500000|2021-08-16 18:45:00|1787.28|1786.78|1787.28|1786.98|1787.38|1787.01|1787.07|1786.62|333
1629139800000|2021-08-16 18:50:00|1787.27|1786.97|1787.63|1787.13|1787.68|1787.3|1787.17|1786.81|379
1629140100000|2021-08-16 18:55:00|1787.52|1787.22|1787.82|1787.32|1787.9|1787.52|1787.52|1787.12|403
1629140400000|2021-08-16 19:00:00|1787.83|1787.33|1787.81|1787.51|1788.26|1787.85|1787.59|1787.15|523
1629140700000|2021-08-16 19:05:00|1787.82|1787.52|1788.12|1787.82|1788.3|1787.87|1787.75|1787.38|282
1629141000000|2021-08-16 19:10:00|1788.13|1787.83|1788.1|1787.8|1788.5|1788.12|1787.98|1787.58|259
1629141300000|2021-08-16 19:15:00|1788.11|1787.81|1788.21|1787.71|1788.39|1788.01|1787.88|1787.48|229
1629141600000|2021-08-16 19:20:00|1788.2|1787.7|1787.98|1787.48|1788.21|1787.77|1787.82|1787.43|262
1629141900000|2021-08-16 19:25:00|1787.99|1787.49|1787.84|1787.54|1788.02|1787.66|1787.62|1787.27|273
1629142200000|2021-08-16 19:30:00|1787.85|1787.55|1787.95|1787.45|1788.02|1787.61|1787.62|1787.23|372
1629142500000|2021-08-16 19:35:00|1787.96|1787.46|1788.34|1787.84|1788.45|1788.05|1787.69|1787.29|283
1629142800000|2021-08-16 19:40:00|1788.35|1787.85|1788.19|1787.69|1788.78|1788.39|1788.06|1787.65|398
1629143100000|2021-08-16 19:45:00|1788.18|1787.68|1787.9|1787.6|1788.48|1788.09|1787.77|1787.4|308
1629143400000|2021-08-16 19:50:00|1787.93|1787.63|1788.42|1787.92|1788.45|1788.06|1787.92|1787.52|608
1629143700000|2021-08-16 19:55:00|1788.43|1787.93|1787.74|1787.24|1788.58|1788.15|1787.59|1787.14|880
1629144000000|2021-08-16 20:00:00|1787.6|1787.3|1787.62|1787.12|1788.1|1787.77|1787.45|1787.04|341
1629144300000|2021-08-16 20:05:00|1787.61|1787.11|1787.47|1786.97|1787.62|1787.21|1787.42|1786.92|182
1629144600000|2021-08-16 20:10:00|1787.46|1786.96|1787.48|1786.98|1787.71|1787.28|1787.27|1786.87|159
1629144900000|2021-08-16 20:15:00|1787.5|1787|1787.47|1786.97|1787.71|1787.27|1787.43|1786.97|180
1629145200000|2021-08-16 20:20:00|1787.46|1786.96|1787.34|1787.04|1787.71|1787.21|1787.27|1786.85|152
1629145500000|2021-08-16 20:25:00|1787.41|1787.11|1786.95|1786.45|1787.57|1787.16|1786.81|1786.42|223
1629145800000|2021-08-16 20:30:00|1786.99|1786.49|1787.49|1786.99|1787.88|1787.56|1786.75|1786.37|283
1629146100000|2021-08-16 20:35:00|1787.48|1786.98|1787.49|1786.99|1787.74|1787.24|1787.27|1786.77|209
1629146400000|2021-08-16 20:40:00|1787.48|1786.98|1787.72|1787.22|1787.72|1787.22|1787.31|1786.81|176
1629146700000|2021-08-16 20:45:00|1787.74|1787.24|1788.07|1787.57|1788.11|1787.61|1787.54|1787.04|254
1629147000000|2021-08-16 20:50:00|1788.08|1787.58|1787.62|1787.12|1788.19|1787.69|1787.6|1787.1|226
1629147300000|2021-08-16 20:55:00|1787.61|1787.11|1787.53|1787.03|1787.72|1787.22|1787.29|1786.79|215
1629151200000|2021-08-16 22:00:00|1787.75|1787.25|1787.6|1787.1|1787.84|1787.34|1787.41|1786.96|178
1629151500000|2021-08-16 22:05:00|1787.61|1787.11|1787.43|1786.93|1787.61|1787.12|1787.32|1786.89|101
1629151800000|2021-08-16 22:10:00|1787.42|1786.92|1787.45|1786.95|1787.49|1787.09|1787.26|1786.83|94
1629152100000|2021-08-16 22:15:00|1787.47|1786.97|1787.55|1787.05|1787.57|1787.17|1787.25|1786.82|102
1629152400000|2021-08-16 22:20:00|1787.56|1787.06|1787.59|1787.09|1787.6|1787.2|1787.42|1787|94
1629152700000|2021-08-16 22:25:00|1787.58|1787.08|1787.61|1787.11|1787.62|1787.2|1787.44|1787.01|66
1629153000000|2021-08-16 22:30:00|1787.6|1787.1|1787.41|1786.91|1787.61|1787.15|1787.31|1786.9|113
1629153300000|2021-08-16 22:35:00|1787.42|1786.92|1787.31|1786.81|1787.47|1787.05|1787.23|1786.81|94
1629153600000|2021-08-16 22:40:00|1787.32|1786.82|1787.23|1786.73|1787.44|1787.05|1787.03|1786.62|184
1629153900000|2021-08-16 22:45:00|1787.22|1786.72|1787.93|1787.43|1788.08|1787.65|1787.2|1786.72|229
1629154200000|2021-08-16 22:50:00|1787.92|1787.42|1788.1|1787.6|1788.1|1787.6|1787.56|1787.13|153
1629154500000|2021-08-16 22:55:00|1788.12|1787.62|1787.87|1787.37|1788.12|1787.62|1787.76|1787.33|101
1629154800000|2021-08-16 23:00:00|1787.89|1787.39|1788.41|1787.91|1788.42|1788.02|1787.88|1787.38|211
1629155100000|2021-08-16 23:05:00|1788.4|1787.9|1788.56|1788.06|1788.68|1788.18|1788.24|1787.84|190
1629155400000|2021-08-16 23:10:00|1788.55|1788.05|1788.72|1788.22|1788.77|1788.32|1788.2|1787.7|252
1629155700000|2021-08-16 23:15:00|1788.71|1788.21|1788.36|1787.86|1788.79|1788.29|1788.3|1787.8|210
1629156000000|2021-08-16 23:20:00|1788.34|1787.84|1788.07|1787.57|1788.47|1787.97|1787.93|1787.43|210
1629156300000|2021-08-16 23:25:00|1788.09|1787.59|1787.97|1787.47|1788.16|1787.66|1787.93|1787.43|103
1629156600000|2021-08-16 23:30:00|1787.98|1787.48|1787.81|1787.31|1788.17|1787.67|1787.79|1787.29|153
1629156900000|2021-08-16 23:35:00|1787.84|1787.34|1787.52|1787.02|1787.87|1787.37|1787.27|1786.87|201
1629157200000|2021-08-16 23:40:00|1787.51|1787.01|1787.43|1786.93|1787.71|1787.31|1787.39|1786.89|182
1629157500000|2021-08-16 23:45:00|1787.47|1786.97|1787.32|1786.82|1787.68|1787.18|1787.23|1786.78|221
1629157800000|2021-08-16 23:50:00|1787.3|1786.8|1787.62|1787.12|1788.24|1787.83|1787.27|1786.77|209
1629158100000|2021-08-16 23:55:00|1787.61|1787.11|1787.83|1787.33|1787.84|1787.44|1787.55|1787.05|177
1629158400000|2021-08-17 00:00:00|1787.82|1787.32|1786.96|1786.46|1788.01|1787.6|1786.83|1786.42|442
1629158700000|2021-08-17 00:05:00|1786.95|1786.45|1787|1786.5|1787.45|1787.06|1786.76|1786.39|305
1629159000000|2021-08-17 00:10:00|1787.01|1786.51|1786.75|1786.25|1787.41|1787.02|1786.65|1786.2|455
1629159300000|2021-08-17 00:15:00|1786.76|1786.26|1787.02|1786.52|1787.13|1786.76|1786.64|1786.2|346
1629159600000|2021-08-17 00:20:00|1787.04|1786.54|1787.08|1786.58|1787.13|1786.63|1786.69|1786.19|236
1629159900000|2021-08-17 00:25:00|1787.1|1786.6|1787.16|1786.66|1787.32|1786.82|1786.57|1786.07|329
1629160200000|2021-08-17 00:30:00|1787.19|1786.69|1786.93|1786.43|1787.38|1786.88|1786.87|1786.37|260
1629160500000|2021-08-17 00:35:00|1786.91|1786.41|1787.4|1786.9|1787.54|1787.13|1786.79|1786.29|322
1629160800000|2021-08-17 00:40:00|1787.48|1786.98|1787.26|1786.76|1787.58|1787.12|1786.88|1786.49|384
1629161100000|2021-08-17 00:45:00|1787.28|1786.78|1787.49|1786.99|1787.56|1787.13|1786.96|1786.46|291
1629161400000|2021-08-17 00:50:00|1787.53|1787.03|1787.07|1786.57|1787.6|1787.1|1786.72|1786.22|480
1629161700000|2021-08-17 00:55:00|1787.04|1786.54|1787.17|1786.67|1787.5|1787.13|1786.79|1786.29|374
1629162000000|2021-08-17 01:00:00|1787.19|1786.69|1788.03|1787.53|1788.23|1787.73|1786.71|1786.21|956
1629162300000|2021-08-17 01:05:00|1788.04|1787.54|1787.82|1787.32|1789.06|1788.56|1787.67|1787.17|857
1629162600000|2021-08-17 01:10:00|1787.79|1787.29|1787.34|1786.84|1788.09|1787.59|1787.15|1786.77|537
1629162900000|2021-08-17 01:15:00|1787.37|1786.87|1787.06|1786.56|1787.82|1787.32|1786.87|1786.47|521
1629163200000|2021-08-17 01:20:00|1787.08|1786.58|1786.81|1786.31|1787.2|1786.7|1786.39|1785.94|455
1629163500000|2021-08-17 01:25:00|1786.83|1786.33|1786.91|1786.41|1787.15|1786.71|1786.39|1785.89|485
1629163800000|2021-08-17 01:30:00|1786.92|1786.42|1785.65|1785.15|1786.95|1786.53|1785.49|1784.99|810
1629164100000|2021-08-17 01:35:00|1785.61|1785.11|1785.42|1784.92|1786.06|1785.56|1785.29|1784.79|768
1629164400000|2021-08-17 01:40:00|1785.41|1784.91|1785.46|1784.96|1785.55|1785.05|1784.96|1784.46|748
1629164700000|2021-08-17 01:45:00|1785.47|1784.97|1785.81|1785.31|1786.24|1785.82|1785.08|1784.58|771
1629165000000|2021-08-17 01:50:00|1785.82|1785.32|1785.67|1785.17|1786.22|1785.72|1785.51|1785.01|522
1629165300000|2021-08-17 01:55:00|1785.68|1785.18|1785.16|1784.66|1785.85|1785.35|1784.72|1784.22|591
1629165600000|2021-08-17 02:00:00|1785.13|1784.63|1785.69|1785.19|1786.4|1785.9|1785.12|1784.62|552
1629165900000|2021-08-17 02:05:00|1785.71|1785.21|1786.35|1785.85|1786.84|1786.34|1785.66|1785.16|369
1629166200000|2021-08-17 02:10:00|1786.34|1785.84|1786.43|1785.93|1787.01|1786.58|1786.1|1785.6|427
1629166500000|2021-08-17 02:15:00|1786.44|1785.94|1786.4|1785.9|1786.85|1786.35|1786.39|1785.89|246
1629166800000|2021-08-17 02:20:00|1786.44|1785.94|1786.58|1786.08|1786.62|1786.12|1786.24|1785.74|259
1629167100000|2021-08-17 02:25:00|1786.59|1786.09|1786.57|1786.07|1786.77|1786.27|1786.17|1785.67|339
1629167400000|2021-08-17 02:30:00|1786.59|1786.09|1785.55|1785.05|1787.23|1786.73|1785.45|1784.95|644
1629167700000|2021-08-17 02:35:00|1785.54|1785.04|1786.06|1785.56|1786.06|1785.56|1785.44|1784.94|659
1629168000000|2021-08-17 02:40:00|1786.04|1785.54|1785.98|1785.48|1786.07|1785.57|1785.47|1785.03|495
1629168300000|2021-08-17 02:45:00|1785.99|1785.49|1787.62|1787.12|1787.71|1787.21|1785.87|1785.46|541
1629168600000|2021-08-17 02:50:00|1787.63|1787.13|1787.71|1787.21|1788.14|1787.64|1787.4|1786.9|534
1629168900000|2021-08-17 02:55:00|1787.7|1787.2|1786.96|1786.46|1787.79|1787.29|1786.91|1786.41|430
1629169200000|2021-08-17 03:00:00|1786.94|1786.44|1787.35|1786.85|1787.46|1786.96|1786.55|1786.05|433
1629169500000|2021-08-17 03:05:00|1787.36|1786.86|1787.49|1786.99|1788.05|1787.55|1787.09|1786.59|592
1629169800000|2021-08-17 03:10:00|1787.47|1786.97|1787.12|1786.62|1787.9|1787.4|1786.98|1786.48|434
1629170100000|2021-08-17 03:15:00|1787.1|1786.6|1787.08|1786.58|1787.39|1786.89|1786.86|1786.51|469
1629170400000|2021-08-17 03:20:00|1787.06|1786.56|1786.63|1786.13|1787.23|1786.73|1786.63|1786.13|374
1629170700000|2021-08-17 03:25:00|1786.64|1786.14|1786.14|1785.84|1786.83|1786.42|1786.11|1785.66|403
1629171000000|2021-08-17 03:30:00|1786.15|1785.85|1786.82|1786.32|1786.96|1786.47|1786.15|1785.66|278
1629171300000|2021-08-17 03:35:00|1786.81|1786.31|1786.55|1786.25|1786.94|1786.44|1786.34|1785.95|277
1629171600000|2021-08-17 03:40:00|1786.54|1786.24|1786.56|1786.06|1786.9|1786.48|1786.35|1785.94|256
1629171900000|2021-08-17 03:45:00|1786.57|1786.07|1786.48|1785.98|1786.72|1786.22|1786.22|1785.72|198
1629172200000|2021-08-17 03:50:00|1786.52|1786.02|1786.26|1785.76|1786.54|1786.15|1786.12|1785.69|154
1629172500000|2021-08-17 03:55:00|1786.25|1785.75|1786.27|1785.77|1786.61|1786.11|1786.15|1785.65|210
1629172800000|2021-08-17 04:00:00|1786.28|1785.78|1786.93|1786.43|1787.32|1786.94|1785.99|1785.58|340
1629173100000|2021-08-17 04:05:00|1786.94|1786.44|1786.63|1786.13|1786.94|1786.54|1786.4|1786|223
1629173400000|2021-08-17 04:10:00|1786.64|1786.14|1786.89|1786.39|1787.07|1786.69|1786.31|1785.88|234
1629173700000|2021-08-17 04:15:00|1786.87|1786.37|1786.44|1785.94|1786.87|1786.41|1786.36|1785.86|247
1629174000000|2021-08-17 04:20:00|1786.41|1785.91|1786.69|1786.19|1786.76|1786.43|1786.34|1785.84|141
1629174300000|2021-08-17 04:25:00|1786.67|1786.17|1786.58|1786.08|1786.86|1786.46|1786.41|1786|203
1629174600000|2021-08-17 04:30:00|1786.55|1786.05|1786.49|1785.99|1786.72|1786.32|1786.14|1785.75|179
1629174900000|2021-08-17 04:35:00|1786.5|1786|1786.08|1785.58|1786.81|1786.4|1785.69|1785.27|315
1629175200000|2021-08-17 04:40:00|1786.07|1785.57|1786.28|1785.78|1786.42|1786.04|1785.79|1785.38|281
1629175500000|2021-08-17 04:45:00|1786.29|1785.79|1786.48|1785.98|1786.54|1786.14|1786.11|1785.61|205
1629175800000|2021-08-17 04:50:00|1786.49|1785.99|1786.31|1785.81|1786.53|1786.13|1785.96|1785.62|267
1629176100000|2021-08-17 04:55:00|1786.25|1785.75|1786.43|1785.93|1786.63|1786.22|1786.13|1785.63|253
1629176400000|2021-08-17 05:00:00|1786.42|1785.92|1787.14|1786.64|1787.14|1786.64|1786.22|1785.86|286
1629176700000|2021-08-17 05:05:00|1787.15|1786.65|1787.43|1786.93|1787.55|1787.15|1786.82|1786.45|228
1629177000000|2021-08-17 05:10:00|1787.44|1786.94|1787.74|1787.24|1787.93|1787.52|1787.43|1786.93|257
1629177300000|2021-08-17 05:15:00|1787.72|1787.42|1787.38|1786.88|1788.2|1787.9|1787.24|1786.82|301
1629177600000|2021-08-17 05:20:00|1787.21|1786.91|1787.9|1787.4|1788.32|1787.82|1787.21|1786.87|280
1629177900000|2021-08-17 05:25:00|1787.92|1787.42|1787.6|1787.1|1788.04|1787.63|1787.5|1787.06|263
1629178200000|2021-08-17 05:30:00|1787.59|1787.09|1788.94|1788.44|1788.94|1788.53|1787.33|1786.93|695
1629178500000|2021-08-17 05:35:00|1788.96|1788.46|1791.56|1791.06|1791.94|1791.52|1788.57|1788.21|1015
1629178800000|2021-08-17 05:40:00|1791.52|1791.02|1790.97|1790.47|1792.08|1791.58|1790.52|1790.22|803
1629179100000|2021-08-17 05:45:00|1790.96|1790.46|1792.02|1791.72|1792.28|1791.9|1790.89|1790.45|692
1629179400000|2021-08-17 05:50:00|1792.04|1791.74|1791.79|1791.29|1792.78|1792.4|1791.66|1791.28|730
1629179700000|2021-08-17 05:55:00|1791.78|1791.28|1791.84|1791.34|1792.2|1791.77|1791.61|1791.2|579
1629180000000|2021-08-17 06:00:00|1791.91|1791.41|1792.3|1792|1793.14|1792.76|1791.86|1791.36|1019
1629180300000|2021-08-17 06:05:00|1792.29|1791.99|1791.98|1791.48|1792.29|1791.99|1791.34|1790.88|861
1629180600000|2021-08-17 06:10:00|1792.05|1791.55|1791.8|1791.3|1792.15|1791.75|1791.29|1790.85|869
1629180900000|2021-08-17 06:15:00|1791.79|1791.29|1792.48|1791.98|1792.78|1792.38|1791.72|1791.29|678
1629181200000|2021-08-17 06:20:00|1792.46|1791.96|1793.15|1792.65|1793.37|1792.94|1792.46|1791.96|824
1629181500000|2021-08-17 06:25:00|1793.12|1792.62|1792.02|1791.52|1793.15|1792.72|1791.71|1791.3|890
1629181800000|2021-08-17 06:30:00|1792.03|1791.53|1792.24|1791.74|1792.74|1792.3|1791.72|1791.22|795
1629182100000|2021-08-17 06:35:00|1792.25|1791.75|1791.38|1791.08|1792.77|1792.38|1791.38|1791.04|886
1629182400000|2021-08-17 06:40:00|1791.4|1791.1|1791.73|1791.23|1792.24|1791.75|1791.17|1790.84|949
1629182700000|2021-08-17 06:45:00|1791.83|1791.33|1791.65|1791.15|1792.64|1792.14|1791.48|1791.01|801
1629183000000|2021-08-17 06:50:00|1791.63|1791.13|1791.97|1791.47|1792.48|1792.11|1791.3|1790.87|755
1629183300000|2021-08-17 06:55:00|1791.94|1791.44|1791.41|1790.91|1792.22|1791.81|1791.24|1790.81|825
1629183600000|2021-08-17 07:00:00|1791.42|1790.92|1793.16|1792.66|1793.22|1792.72|1791.06|1790.66|966
1629183900000|2021-08-17 07:05:00|1793.15|1792.65|1793.92|1793.62|1794.14|1793.77|1792.97|1792.47|942
1629184200000|2021-08-17 07:10:00|1793.9|1793.6|1794.54|1794.24|1795.02|1794.64|1793.21|1792.79|1074
1629184500000|2021-08-17 07:15:00|1794.55|1794.25|1794.8|1794.3|1794.82|1794.42|1793.72|1793.42|1005
1629184800000|2021-08-17 07:20:00|1794.78|1794.28|1794.31|1793.81|1795.48|1795.18|1794.2|1793.78|848
1629185100000|2021-08-17 07:25:00|1794.32|1793.82|1795.05|1794.75|1795.56|1795.22|1794.32|1793.82|882
1629185400000|2021-08-17 07:30:00|1795.07|1794.77|1794.59|1794.09|1795.54|1795.14|1794.32|1793.92|746
1629185700000|2021-08-17 07:35:00|1794.6|1794.1|1794.02|1793.72|1794.63|1794.15|1793.41|1792.99|784
1629186000000|2021-08-17 07:40:00|1794.01|1793.71|1794.35|1793.85|1795.21|1794.87|1794.01|1793.61|667
1629186300000|2021-08-17 07:45:00|1794.37|1793.87|1793.41|1792.91|1794.5|1794|1793.28|1792.89|595
1629186600000|2021-08-17 07:50:00|1793.31|1793.01|1793.34|1792.84|1794.27|1793.9|1793.2|1792.74|718
1629186900000|2021-08-17 07:55:00|1793.36|1792.86|1793.24|1792.74|1793.58|1793.08|1792.99|1792.59|672
1629187200000|2021-08-17 08:00:00|1793.26|1792.76|1791.69|1791.39|1793.41|1792.91|1791.52|1791.15|924
1629187500000|2021-08-17 08:05:00|1791.68|1791.38|1792.25|1791.75|1792.28|1791.87|1791.23|1790.85|709
1629187800000|2021-08-17 08:10:00|1792.24|1791.74|1792.08|1791.58|1793.01|1792.63|1791.94|1791.54|703
1629188100000|2021-08-17 08:15:00|1792.07|1791.57|1792.74|1792.44|1792.93|1792.49|1792.06|1791.57|619
1629188400000|2021-08-17 08:20:00|1792.73|1792.43|1793.45|1793.15|1793.55|1793.17|1792.65|1792.27|601
1629188700000|2021-08-17 08:25:00|1793.46|1793.16|1793.93|1793.43|1794.63|1794.27|1793.46|1793.06|717
1629189000000|2021-08-17 08:30:00|1793.94|1793.44|1793.45|1792.95|1793.98|1793.58|1793.23|1792.82|552
1629189300000|2021-08-17 08:35:00|1793.37|1793.07|1793.84|1793.34|1794.11|1793.67|1793.31|1792.91|476
1629189600000|2021-08-17 08:40:00|1793.85|1793.35|1793.34|1793.04|1794.1|1793.69|1793.23|1792.8|477
1629189900000|2021-08-17 08:45:00|1793.44|1792.94|1793.54|1793.04|1793.86|1793.47|1793.07|1792.64|555
1629190200000|2021-08-17 08:50:00|1793.55|1793.05|1794.09|1793.59|1794.67|1794.28|1793.49|1793.05|587
1629190500000|2021-08-17 08:55:00|1794.1|1793.6|1794.94|1794.44|1795.16|1794.75|1794.09|1793.59|514
1629190800000|2021-08-17 09:00:00|1794.96|1794.46|1794.61|1794.11|1795.06|1794.56|1793.92|1793.51|680
1629191100000|2021-08-17 09:05:00|1794.6|1794.1|1794.33|1793.83|1794.61|1794.13|1794.01|1793.61|543
1629191400000|2021-08-17 09:10:00|1794.32|1793.82|1793.57|1793.07|1794.34|1793.99|1793.06|1792.68|648
1629191700000|2021-08-17 09:15:00|1793.58|1793.08|1793.64|1793.34|1793.81|1793.42|1793.21|1792.8|526
1629192000000|2021-08-17 09:20:00|1793.61|1793.31|1793.36|1793.06|1793.85|1793.46|1793.12|1792.62|552
1629192300000|2021-08-17 09:25:00|1793.46|1792.96|1793.64|1793.14|1793.88|1793.48|1793.25|1792.85|426
1629192600000|2021-08-17 09:30:00|1793.63|1793.13|1794.38|1793.88|1794.51|1794.14|1792.88|1792.48|653
1629192900000|2021-08-17 09:35:00|1794.39|1793.89|1794.62|1794.12|1794.94|1794.54|1794.13|1793.74|480
1629193200000|2021-08-17 09:40:00|1794.54|1794.24|1795.12|1794.82|1795.38|1794.97|1794.51|1794.11|429
1629193500000|2021-08-17 09:45:00|1795.16|1794.86|1794.73|1794.23|1795.3|1794.88|1793.89|1793.59|611
1629193800000|2021-08-17 09:50:00|1794.74|1794.24|1794.29|1793.79|1795.03|1794.6|1793.91|1793.48|582
1629194100000|2021-08-17 09:55:00|1794.34|1793.84|1794.23|1793.73|1795.02|1794.62|1794.01|1793.62|548
1629194400000|2021-08-17 10:00:00|1794.22|1793.72|1794.84|1794.34|1794.89|1794.51|1794.21|1793.71|486
1629194700000|2021-08-17 10:05:00|1794.83|1794.33|1794.09|1793.79|1794.85|1794.35|1793.96|1793.59|458
1629195000000|2021-08-17 10:10:00|1794.07|1793.77|1794.62|1794.12|1794.63|1794.22|1793.78|1793.4|424
1629195300000|2021-08-17 10:15:00|1794.63|1794.13|1794.72|1794.22|1794.87|1794.46|1794.27|1793.9|370
1629195600000|2021-08-17 10:20:00|1794.74|1794.24|1794.95|1794.45|1795.38|1794.96|1794.59|1794.16|503
1629195900000|2021-08-17 10:25:00|1794.96|1794.46|1794.63|1794.13|1795.09|1794.67|1794.48|1794.05|467
1629196200000|2021-08-17 10:30:00|1794.64|1794.14|1794.36|1793.86|1794.68|1794.29|1794.03|1793.66|463
1629196500000|2021-08-17 10:35:00|1794.34|1793.84|1794.82|1794.32|1795.25|1794.85|1794.21|1793.82|495
1629196800000|2021-08-17 10:40:00|1794.69|1794.39|1795.16|1794.86|1795.42|1795|1794.67|1794.27|440
1629197100000|2021-08-17 10:45:00|1795.15|1794.85|1795.13|1794.83|1795.47|1795.09|1794.74|1794.35|528
1629197400000|2021-08-17 10:50:00|1795.12|1794.82|1795.22|1794.72|1795.59|1795.24|1794.9|1794.49|413
1629197700000|2021-08-17 10:55:00|1795.19|1794.69|1795.17|1794.87|1795.36|1794.96|1794.91|1794.52|361
1629198000000|2021-08-17 11:00:00|1795.09|1794.79|1794.8|1794.3|1795.17|1794.79|1794.53|1794.2|572
1629198300000|2021-08-17 11:05:00|1794.79|1794.29|1794.75|1794.25|1795.29|1794.89|1794.18|1793.81|618
1629198600000|2021-08-17 11:10:00|1794.76|1794.26|1794.66|1794.36|1794.78|1794.38|1794.43|1794.05|457
1629198900000|2021-08-17 11:15:00|1794.65|1794.35|1794.21|1793.71|1795.83|1795.53|1794.03|1793.63|723
1629199200000|2021-08-17 11:20:00|1794.22|1793.72|1794.79|1794.29|1794.82|1794.34|1793.76|1793.38|701
1629199500000|2021-08-17 11:25:00|1794.8|1794.3|1793.94|1793.64|1794.9|1794.53|1793.68|1793.35|657
1629199800000|2021-08-17 11:30:00|1793.93|1793.63|1793.96|1793.66|1794.3|1793.95|1793.46|1793.16|701
1629200100000|2021-08-17 11:35:00|1793.95|1793.65|1793.72|1793.42|1794.29|1793.89|1793.45|1793.07|671
1629200400000|2021-08-17 11:40:00|1793.73|1793.43|1793.66|1793.16|1794.13|1793.72|1793.49|1793.04|568
1629200700000|2021-08-17 11:45:00|1793.67|1793.17|1792.69|1792.19|1793.79|1793.38|1792.41|1792.11|565
1629201000000|2021-08-17 11:50:00|1792.68|1792.18|1792.38|1792.08|1793.24|1792.84|1792.12|1791.72|758
1629201300000|2021-08-17 11:55:00|1792.39|1792.09|1791.63|1791.13|1792.96|1792.55|1791.53|1791.12|750
1629201600000|2021-08-17 12:00:00|1791.67|1791.17|1791.33|1791.03|1792.72|1792.3|1790.88|1790.5|911
1629201900000|2021-08-17 12:05:00|1791.21|1790.91|1792.26|1791.96|1792.67|1792.27|1791.1|1790.7|764
1629202200000|2021-08-17 12:10:00|1792.37|1791.87|1792.69|1792.39|1792.93|1792.59|1792.06|1791.66|641
1629202500000|2021-08-17 12:15:00|1792.68|1792.38|1792.69|1792.39|1794.01|1793.64|1792.18|1791.88|875
1629202800000|2021-08-17 12:20:00|1792.7|1792.4|1793.43|1793.13|1794.73|1794.37|1791.87|1791.48|998
1629203100000|2021-08-17 12:25:00|1793.49|1793.19|1792.56|1792.06|1793.59|1793.23|1791.84|1791.34|860
1629203400000|2021-08-17 12:30:00|1792.62|1792.12|1788.49|1787.99|1795|1794.51|1788.26|1787.96|2018
1629203700000|2021-08-17 12:35:00|1788.56|1788.06|1792.19|1791.89|1792.5|1792.13|1788.31|1787.81|1625
1629204000000|2021-08-17 12:40:00|1792.21|1791.91|1790.42|1790.12|1793.09|1792.79|1790.26|1789.85|1518
1629204300000|2021-08-17 12:45:00|1790.47|1789.97|1791.01|1790.51|1791.83|1791.47|1790.1|1789.78|1411
1629204600000|2021-08-17 12:50:00|1791.03|1790.53|1789.8|1789.5|1791.28|1790.97|1789|1788.61|1295
1629204900000|2021-08-17 12:55:00|1789.75|1789.45|1789.83|1789.33|1790.04|1789.63|1788.81|1788.43|1156
1629205200000|2021-08-17 13:00:00|1789.82|1789.32|1789.72|1789.22|1790.88|1790.52|1788.65|1788.19|1448
1629205500000|2021-08-17 13:05:00|1789.74|1789.24|1790.54|1790.24|1791.1|1790.67|1789.56|1789.07|1222
1629205800000|2021-08-17 13:10:00|1790.64|1790.14|1789.71|1789.21|1790.92|1790.53|1789.09|1788.75|1046
1629206100000|2021-08-17 13:15:00|1789.66|1789.16|1788.47|1788.17|1789.66|1789.35|1787.18|1786.7|1262
1629206400000|2021-08-17 13:20:00|1788.49|1788.19|1787.57|1787.27|1788.84|1788.39|1787.04|1786.55|1157
1629206700000|2021-08-17 13:25:00|1787.67|1787.17|1788.6|1788.1|1789.16|1788.85|1787.15|1786.82|1108
1629207000000|2021-08-17 13:30:00|1788.62|1788.12|1791.42|1790.92|1791.52|1791.15|1787.57|1787.07|1667
1629207300000|2021-08-17 13:35:00|1791.32|1790.82|1790.52|1790.22|1791.98|1791.6|1788.97|1788.47|1459
1629207600000|2021-08-17 13:40:00|1790.49|1790.19|1791.72|1791.22|1792.51|1792.14|1790.43|1790.13|1362
1629207900000|2021-08-17 13:45:00|1791.68|1791.18|1791.8|1791.5|1793.26|1792.95|1791.48|1791.17|1303
1629208200000|2021-08-17 13:50:00|1791.82|1791.52|1791.22|1790.92|1792.54|1792.21|1790.93|1790.56|1247
1629208500000|2021-08-17 13:55:00|1791.19|1790.89|1790.01|1789.51|1791.82|1791.4|1790.01|1789.51|1211
1629208800000|2021-08-17 14:00:00|1790.04|1789.54|1789.03|1788.73|1790.85|1790.4|1788.95|1788.65|1450
1629209100000|2021-08-17 14:05:00|1789.04|1788.74|1787.92|1787.62|1789.47|1789.02|1787.13|1786.83|1296
1629209400000|2021-08-17 14:10:00|1787.9|1787.6|1782.73|1782.23|1788.61|1788.21|1782.42|1782.04|1555
1629209700000|2021-08-17 14:15:00|1782.64|1782.14|1783.46|1782.96|1783.6|1783.2|1781.2|1780.81|1641
1629210000000|2021-08-17 14:20:00|1783.47|1782.97|1785.14|1784.64|1785.28|1784.91|1782.31|1781.97|1334
1629210300000|2021-08-17 14:25:00|1785.11|1784.61|1786.89|1786.39|1787.39|1787|1784.87|1784.42|1053
1629210600000|2021-08-17 14:30:00|1786.9|1786.4|1784.78|1784.48|1786.96|1786.46|1784.75|1784.37|1121
1629210900000|2021-08-17 14:35:00|1784.79|1784.49|1785.28|1784.78|1785.94|1785.55|1784.67|1784.34|1219
1629211200000|2021-08-17 14:40:00|1785.3|1784.8|1785.24|1784.94|1785.79|1785.46|1784.47|1784.07|1092
1629211500000|2021-08-17 14:45:00|1785.25|1784.95|1786.62|1786.12|1786.93|1786.62|1785.23|1784.93|1156
1629211800000|2021-08-17 14:50:00|1786.51|1786.21|1785.5|1785.2|1786.52|1786.22|1785.42|1785.11|1014
1629212100000|2021-08-17 14:55:00|1785.52|1785.22|1783.55|1783.25|1785.73|1785.35|1783.53|1783.17|1089
1629212400000|2021-08-17 15:00:00|1783.54|1783.24|1783.05|1782.55|1783.65|1783.26|1781.87|1781.39|1149
1629212700000|2021-08-17 15:05:00|1783.07|1782.57|1784.31|1783.81|1784.33|1783.83|1782.65|1782.35|894
1629213000000|2021-08-17 15:10:00|1784.3|1783.8|1783.3|1783|1784.36|1783.92|1782.31|1781.82|955
1629213300000|2021-08-17 15:15:00|1783.29|1782.99|1782.7|1782.2|1783.51|1783.11|1782.45|1782.04|826
1629213600000|2021-08-17 15:20:00|1782.71|1782.21|1783.54|1783.04|1783.54|1783.14|1781.93|1781.44|796
1629213900000|2021-08-17 15:25:00|1783.55|1783.05|1783.1|1782.6|1783.98|1783.59|1783.04|1782.54|782
1629214200000|2021-08-17 15:30:00|1783.11|1782.61|1781.97|1781.47|1783.15|1782.65|1781.74|1781.32|703
1629214500000|2021-08-17 15:35:00|1781.99|1781.49|1782.12|1781.82|1782.37|1781.96|1781.34|1781.02|801
1629214800000|2021-08-17 15:40:00|1782.14|1781.84|1781.65|1781.15|1782.28|1781.84|1781.34|1780.84|831
1629215100000|2021-08-17 15:45:00|1781.68|1781.18|1781.41|1780.91|1782.54|1782.15|1780.92|1780.62|790
1629215400000|2021-08-17 15:50:00|1781.4|1780.9|1782.06|1781.56|1782.22|1781.79|1780.82|1780.41|631
1629215700000|2021-08-17 15:55:00|1782.07|1781.57|1782.96|1782.66|1783.3|1782.9|1781.68|1781.35|704
1629216000000|2021-08-17 16:00:00|1783.02|1782.72|1783.83|1783.33|1783.96|1783.49|1782.38|1781.97|669
1629216300000|2021-08-17 16:05:00|1783.8|1783.3|1783.33|1782.83|1783.84|1783.43|1783.21|1782.8|516
1629216600000|2021-08-17 16:10:00|1783.22|1782.92|1784.32|1783.82|1784.45|1784.09|1783.21|1782.83|560
1629216900000|2021-08-17 16:15:00|1784.33|1783.83|1783.68|1783.18|1784.52|1784.07|1783.59|1783.09|726
1629217200000|2021-08-17 16:20:00|1783.67|1783.17|1783.8|1783.3|1783.9|1783.49|1783.31|1782.94|502
1629217500000|2021-08-17 16:25:00|1783.79|1783.29|1783.96|1783.46|1783.98|1783.59|1783.26|1782.86|443
1629217800000|2021-08-17 16:30:00|1783.97|1783.47|1783.68|1783.18|1784.02|1783.62|1783.61|1783.11|357
1629218100000|2021-08-17 16:35:00|1783.67|1783.17|1783.31|1782.81|1783.81|1783.39|1782.99|1782.68|552
1629218400000|2021-08-17 16:40:00|1783.3|1782.8|1783.25|1782.75|1783.72|1783.4|1782.96|1782.59|600
1629218700000|2021-08-17 16:45:00|1783.27|1782.77|1783.35|1782.85|1783.51|1783.14|1782.8|1782.37|769
1629219000000|2021-08-17 16:50:00|1783.36|1782.86|1783.04|1782.54|1783.48|1783.11|1782.79|1782.39|698
1629219300000|2021-08-17 16:55:00|1783.05|1782.55|1782.77|1782.27|1783.38|1782.98|1782.52|1782.16|664
1629219600000|2021-08-17 17:00:00|1782.78|1782.28|1783.14|1782.64|1783.34|1782.92|1782.66|1782.28|684
1629219900000|2021-08-17 17:05:00|1783.13|1782.63|1783.26|1782.76|1783.42|1783.01|1782.45|1782.04|654
1629220200000|2021-08-17 17:10:00|1783.25|1782.75|1784.87|1784.57|1785.11|1784.77|1783.08|1782.73|626
1629220500000|2021-08-17 17:15:00|1784.83|1784.53|1784.63|1784.13|1785.06|1784.68|1784.32|1783.92|554
1629220800000|2021-08-17 17:20:00|1784.52|1784.22|1785.21|1784.91|1785.41|1785.02|1784.49|1784.1|627
1629221100000|2021-08-17 17:25:00|1785.31|1784.81|1785.93|1785.63|1786.52|1786.13|1785.19|1784.8|837
1629221400000|2021-08-17 17:30:00|1785.88|1785.58|1785.8|1785.5|1786.62|1786.23|1785.51|1785.11|655
1629221700000|2021-08-17 17:35:00|1785.79|1785.49|1785.44|1785.14|1786|1785.68|1785.31|1784.91|544
1629222000000|2021-08-17 17:40:00|1785.45|1785.15|1785.8|1785.3|1786.02|1785.67|1785.3|1784.99|447
1629222300000|2021-08-17 17:45:00|1785.79|1785.29|1785.56|1785.06|1785.96|1785.6|1785.35|1784.95|523
1629222600000|2021-08-17 17:50:00|1785.55|1785.05|1785.42|1784.92|1785.55|1785.09|1784.99|1784.6|503
1629222900000|2021-08-17 17:55:00|1785.41|1784.91|1784.53|1784.03|1785.41|1785.05|1784.3|1783.88|731
1629223200000|2021-08-17 18:00:00|1784.36|1784.06|1784.22|1783.72|1784.96|1784.56|1784.08|1783.69|676
1629223500000|2021-08-17 18:05:00|1784.23|1783.73|1784.44|1783.94|1784.91|1784.52|1784.09|1783.72|537
1629223800000|2021-08-17 18:10:00|1784.25|1783.95|1784.55|1784.05|1784.65|1784.27|1784.03|1783.65|541
1629224100000|2021-08-17 18:15:00|1784.54|1784.04|1784.76|1784.26|1784.84|1784.51|1784.34|1784.02|462
1629224400000|2021-08-17 18:20:00|1784.78|1784.28|1785|1784.7|1785.11|1784.73|1784.3|1783.95|570
1629224700000|2021-08-17 18:25:00|1785.04|1784.74|1784.51|1784.21|1785.16|1784.8|1784.22|1783.92|658
1629225000000|2021-08-17 18:30:00|1784.5|1784.2|1783.77|1783.47|1784.58|1784.2|1783.49|1783.09|584
1629225300000|2021-08-17 18:35:00|1783.76|1783.46|1783.58|1783.08|1784.28|1783.88|1783.55|1783.08|422
1629225600000|2021-08-17 18:40:00|1783.59|1783.09|1783.19|1782.89|1783.61|1783.21|1783.14|1782.7|482
1629225900000|2021-08-17 18:45:00|1783.18|1782.88|1783.15|1782.85|1783.6|1783.26|1783.1|1782.72|396
1629226200000|2021-08-17 18:50:00|1783.16|1782.86|1783.45|1782.95|1783.47|1783.06|1783.03|1782.64|465
1629226500000|2021-08-17 18:55:00|1783.46|1782.96|1783.44|1782.94|1783.57|1783.23|1782.95|1782.55|561
1629226800000|2021-08-17 19:00:00|1783.43|1782.93|1783.35|1782.85|1783.52|1783.14|1782.92|1782.52|513
1629227100000|2021-08-17 19:05:00|1783.34|1782.84|1782.94|1782.44|1783.37|1782.92|1782.66|1782.28|524
1629227400000|2021-08-17 19:10:00|1782.93|1782.43|1783.17|1782.67|1783.31|1782.9|1782.79|1782.39|422
1629227700000|2021-08-17 19:15:00|1783.18|1782.68|1783.15|1782.65|1783.36|1782.95|1783.05|1782.58|343
1629228000000|2021-08-17 19:20:00|1783.16|1782.66|1783.05|1782.55|1783.16|1782.68|1782.75|1782.34|281
1629228300000|2021-08-17 19:25:00|1783.04|1782.54|1783.15|1782.65|1783.26|1782.86|1782.97|1782.54|282
1629228600000|2021-08-17 19:30:00|1783.14|1782.64|1783.38|1782.88|1783.43|1783.05|1783.05|1782.62|385
1629228900000|2021-08-17 19:35:00|1783.28|1782.98|1783.39|1782.89|1783.46|1783.09|1783.23|1782.82|263
1629229200000|2021-08-17 19:40:00|1783.4|1782.9|1783.81|1783.31|1783.84|1783.43|1783.2|1782.83|346
1629229500000|2021-08-17 19:45:00|1783.82|1783.32|1784.35|1783.85|1784.42|1784.02|1783.67|1783.27|507
1629229800000|2021-08-17 19:50:00|1784.29|1783.99|1785.01|1784.71|1785.19|1784.81|1784.24|1783.94|518
1629230100000|2021-08-17 19:55:00|1785.13|1784.63|1785.34|1785.04|1785.91|1785.54|1784.99|1784.61|647
1629230400000|2021-08-17 20:00:00|1785.32|1785.02|1785.13|1784.83|1785.67|1785.28|1784.99|1784.65|418
1629230700000|2021-08-17 20:05:00|1785.14|1784.84|1785.22|1784.92|1785.35|1784.95|1785.01|1784.63|214
1629231000000|2021-08-17 20:10:00|1785.2|1784.9|1785.43|1784.93|1785.5|1785.1|1785.11|1784.71|201
1629231300000|2021-08-17 20:15:00|1785.35|1785.05|1785.45|1785.15|1785.6|1785.19|1785.28|1784.91|175
1629231600000|2021-08-17 20:20:00|1785.47|1785.17|1785.28|1784.78|1785.54|1785.17|1784.91|1784.56|139
1629231900000|2021-08-17 20:25:00|1785.29|1784.79|1785.48|1784.98|1785.59|1785.16|1785.23|1784.77|109
1629232200000|2021-08-17 20:30:00|1785.47|1784.97|1785.52|1785.02|1785.58|1785.23|1785.12|1784.72|233
1629232500000|2021-08-17 20:35:00|1785.55|1785.05|1785.5|1785|1785.64|1785.26|1785.39|1784.96|209
1629232800000|2021-08-17 20:40:00|1785.47|1784.97|1785.74|1785.24|1785.81|1785.41|1785.38|1784.97|182
1629233100000|2021-08-17 20:45:00|1785.78|1785.28|1786.11|1785.61|1786.2|1785.7|1785.76|1785.26|227
1629233400000|2021-08-17 20:50:00|1786.1|1785.6|1786.03|1785.53|1786.28|1785.85|1786.03|1785.53|177
1629233700000|2021-08-17 20:55:00|1786.23|1785.73|1786.42|1785.92|1786.5|1786|1786.2|1785.7|222
1629237600000|2021-08-17 22:00:00|1786.27|1785.77|1786.53|1786.23|1786.64|1786.3|1786.13|1785.69|224
1629237900000|2021-08-17 22:05:00|1786.6|1786.1|1786.34|1785.84|1786.6|1786.23|1786.17|1785.77|126
1629238200000|2021-08-17 22:10:00|1786.35|1785.85|1786.19|1785.69|1786.35|1785.85|1785.94|1785.54|101
1629238500000|2021-08-17 22:15:00|1786.18|1785.68|1786.16|1785.66|1786.25|1785.85|1785.97|1785.6|93
1629238800000|2021-08-17 22:20:00|1786.14|1785.64|1785.92|1785.62|1786.18|1785.79|1785.74|1785.34|210
1629239100000|2021-08-17 22:25:00|1785.87|1785.57|1786.17|1785.67|1786.47|1786.01|1785.86|1785.42|308
1629239400000|2021-08-17 22:30:00|1786.18|1785.68|1786.86|1786.36|1786.88|1786.38|1786.15|1785.66|250
1629239700000|2021-08-17 22:35:00|1786.88|1786.38|1786.47|1785.97|1786.88|1786.52|1786.13|1785.63|334
1629240000000|2021-08-17 22:40:00|1786.46|1785.96|1787.03|1786.53|1787.21|1786.84|1786.46|1785.96|283
1629240300000|2021-08-17 22:45:00|1787.04|1786.54|1787.18|1786.68|1787.22|1786.79|1786.72|1786.22|317
1629240600000|2021-08-17 22:50:00|1787.16|1786.66|1787.04|1786.54|1787.26|1786.85|1786.95|1786.53|157
1629240900000|2021-08-17 22:55:00|1787.05|1786.55|1786.65|1786.15|1787.08|1786.61|1786.53|1786.13|206
1629241200000|2021-08-17 23:00:00|1786.64|1786.14|1786.53|1786.03|1786.96|1786.56|1786.34|1785.92|197
1629241500000|2021-08-17 23:05:00|1786.52|1786.02|1786.46|1785.96|1786.63|1786.13|1786.31|1785.81|178
1629241800000|2021-08-17 23:10:00|1786.45|1785.95|1786.11|1785.61|1786.5|1786|1785.95|1785.47|287
1629242100000|2021-08-17 23:15:00|1786.14|1785.64|1786.09|1785.59|1786.47|1786.07|1785.79|1785.29|279
1629242400000|2021-08-17 23:20:00|1786.11|1785.61|1786.1|1785.8|1786.26|1785.85|1785.83|1785.4|128
1629242700000|2021-08-17 23:25:00|1786.17|1785.87|1786.1|1785.6|1786.28|1785.87|1785.72|1785.29|162
1629243000000|2021-08-17 23:30:00|1786.11|1785.61|1786.25|1785.75|1786.27|1785.79|1786.05|1785.55|110
1629243300000|2021-08-17 23:35:00|1786.24|1785.74|1785.96|1785.46|1786.25|1785.75|1785.95|1785.45|70
1629243600000|2021-08-17 23:40:00|1785.98|1785.48|1785.86|1785.36|1786.28|1785.78|1785.75|1785.35|122
1629243900000|2021-08-17 23:45:00|1785.85|1785.35|1785.79|1785.49|1786.13|1785.69|1785.6|1785.13|215
1629244200000|2021-08-17 23:50:00|1785.78|1785.48|1786.06|1785.56|1786.16|1785.75|1785.74|1785.36|190
1629244500000|2021-08-17 23:55:00|1786.07|1785.57|1786.52|1786.02|1786.57|1786.1|1785.87|1785.41|201
1629244800000|2021-08-18 00:00:00|1786.51|1786.01|1786.1|1785.6|1786.75|1786.25|1785.55|1785.1|397
1629245100000|2021-08-18 00:05:00|1785.98|1785.68|1786.38|1785.88|1786.56|1786.16|1785.93|1785.54|283
1629245400000|2021-08-18 00:10:00|1786.39|1785.89|1786.69|1786.19|1786.83|1786.44|1786.38|1785.88|218
1629245700000|2021-08-18 00:15:00|1786.68|1786.18|1787.11|1786.61|1787.2|1786.8|1786.58|1786.13|257
1629246000000|2021-08-18 00:20:00|1787.15|1786.65|1786.8|1786.3|1787.15|1786.77|1786.57|1786.07|354
1629246300000|2021-08-18 00:25:00|1786.79|1786.29|1786.54|1786.04|1786.79|1786.36|1786.19|1785.8|267
1629246600000|2021-08-18 00:30:00|1786.55|1786.05|1786.75|1786.25|1786.78|1786.44|1786.28|1785.91|249
1629246900000|2021-08-18 00:35:00|1786.76|1786.26|1785.92|1785.42|1786.84|1786.47|1785.46|1785.11|299
1629247200000|2021-08-18 00:40:00|1786|1785.5|1785.43|1784.93|1786.15|1785.65|1785.32|1784.92|325
1629247500000|2021-08-18 00:45:00|1785.42|1784.92|1785.62|1785.12|1786.37|1785.97|1785.37|1784.9|424
1629247800000|2021-08-18 00:50:00|1785.63|1785.13|1786.24|1785.74|1786.28|1785.88|1785.55|1785.12|408
1629248100000|2021-08-18 00:55:00|1786.25|1785.75|1786.27|1785.77|1786.33|1785.92|1785.86|1785.36|323
1629248400000|2021-08-18 01:00:00|1786.26|1785.76|1786.7|1786.4|1786.95|1786.63|1785.75|1785.3|948
1629248700000|2021-08-18 01:05:00|1786.68|1786.38|1788.01|1787.51|1788.3|1787.88|1786.61|1786.21|757
1629249000000|2021-08-18 01:10:00|1788|1787.5|1788.48|1788.18|1788.9|1788.51|1787.88|1787.43|827
1629249300000|2021-08-18 01:15:00|1788.43|1788.13|1788.06|1787.76|1789.12|1788.72|1787.91|1787.52|763
1629249600000|2021-08-18 01:20:00|1788.08|1787.78|1789.13|1788.63|1789.16|1788.73|1787.93|1787.52|608
1629249900000|2021-08-18 01:25:00|1789.12|1788.62|1789.12|1788.62|1789.23|1788.83|1788.75|1788.44|598
1629250200000|2021-08-18 01:30:00|1789.11|1788.61|1789.61|1789.11|1789.71|1789.31|1788.94|1788.54|621
1629250500000|2021-08-18 01:35:00|1789.59|1789.09|1789.07|1788.57|1789.7|1789.3|1788.94|1788.53|499
1629250800000|2021-08-18 01:40:00|1789.06|1788.56|1788.54|1788.04|1789.16|1788.67|1788.26|1787.88|451
1629251100000|2021-08-18 01:45:00|1788.53|1788.03|1789.27|1788.97|1789.3|1788.97|1787.93|1787.53|456
1629251400000|2021-08-18 01:50:00|1789.26|1788.96|1789.92|1789.42|1789.92|1789.51|1789.21|1788.81|450
1629251700000|2021-08-18 01:55:00|1789.93|1789.43|1790.18|1789.68|1790.2|1789.79|1789.65|1789.31|461
1629252000000|2021-08-18 02:00:00|1790.17|1789.67|1789.25|1788.75|1790.57|1790.14|1788.87|1788.47|1083
1629252300000|2021-08-18 02:05:00|1789.26|1788.76|1789.11|1788.61|1789.36|1788.88|1788.63|1788.21|588
1629252600000|2021-08-18 02:10:00|1789.17|1788.67|1789.15|1788.65|1789.34|1788.98|1788.81|1788.48|526
1629252900000|2021-08-18 02:15:00|1789.16|1788.66|1788.83|1788.53|1789.4|1789|1788.78|1788.42|314
1629253200000|2021-08-18 02:20:00|1788.84|1788.54|1788.72|1788.22|1789.24|1788.74|1788.59|1788.16|343
1629253500000|2021-08-18 02:25:00|1788.73|1788.23|1789.43|1788.93|1789.5|1789.1|1788.66|1788.16|297
1629253800000|2021-08-18 02:30:00|1789.41|1788.91|1790.08|1789.58|1790.28|1789.88|1789.38|1788.89|493
1629254100000|2021-08-18 02:35:00|1790.09|1789.59|1790.04|1789.54|1790.3|1789.96|1789.78|1789.38|337
1629254400000|2021-08-18 02:40:00|1790.01|1789.51|1790.06|1789.56|1790.27|1789.89|1789.89|1789.51|370
1629254700000|2021-08-18 02:45:00|1790.07|1789.57|1790.58|1790.28|1791.1|1790.6|1789.88|1789.51|465
1629255000000|2021-08-18 02:50:00|1790.68|1790.18|1791.01|1790.51|1791.01|1790.6|1790.37|1789.88|283
1629255300000|2021-08-18 02:55:00|1791.03|1790.53|1791.58|1791.08|1791.62|1791.19|1790.65|1790.28|350
1629255600000|2021-08-18 03:00:00|1791.57|1791.07|1791.88|1791.38|1792.62|1792.22|1791.36|1791|625
1629255900000|2021-08-18 03:05:00|1791.89|1791.39|1792.19|1791.69|1792.21|1791.81|1791.76|1791.35|405
1629256200000|2021-08-18 03:10:00|1792.18|1791.68|1792.03|1791.53|1792.4|1791.98|1791.97|1791.48|442
1629256500000|2021-08-18 03:15:00|1792.02|1791.52|1791.25|1790.75|1792.03|1791.53|1791.23|1790.73|411
1629256800000|2021-08-18 03:20:00|1791.15|1790.85|1790.5|1790.2|1791.32|1790.92|1790.44|1790.04|327
1629257100000|2021-08-18 03:25:00|1790.51|1790.21|1791.46|1790.96|1791.55|1791.12|1790.45|1790.06|403
1629257400000|2021-08-18 03:30:00|1791.27|1790.97|1790.6|1790.1|1791.37|1791|1790.5|1790.09|313
1629257700000|2021-08-18 03:35:00|1790.59|1790.09|1790.7|1790.2|1790.73|1790.32|1790.38|1789.97|178
1629258000000|2021-08-18 03:40:00|1790.66|1790.36|1790.66|1790.16|1791.07|1790.65|1790.11|1789.77|336
1629258300000|2021-08-18 03:45:00|1790.58|1790.08|1790.23|1789.73|1790.71|1790.29|1790.13|1789.73|183
1629258600000|2021-08-18 03:50:00|1790.24|1789.74|1790.49|1789.99|1790.62|1790.23|1789.9|1789.58|245
1629258900000|2021-08-18 03:55:00|1790.47|1789.97|1790.56|1790.06|1790.64|1790.23|1790.09|1789.79|206
1629259200000|2021-08-18 04:00:00|1790.44|1790.14|1790.56|1790.06|1790.58|1790.24|1790.17|1789.76|199
1629259500000|2021-08-18 04:05:00|1790.57|1790.07|1790.67|1790.17|1790.74|1790.31|1790.46|1790.04|160
1629259800000|2021-08-18 04:10:00|1790.56|1790.26|1789.65|1789.35|1790.68|1790.27|1789.65|1789.29|277
1629260100000|2021-08-18 04:15:00|1789.68|1789.38|1789.97|1789.47|1790.29|1789.81|1789.58|1789.25|240
1629260400000|2021-08-18 04:20:00|1789.96|1789.46|1789.89|1789.39|1790.14|1789.69|1789.75|1789.35|165
1629260700000|2021-08-18 04:25:00|1789.91|1789.41|1790.09|1789.59|1790.11|1789.69|1789.74|1789.26|196
1629261000000|2021-08-18 04:30:00|1790.1|1789.6|1789.96|1789.46|1790.2|1789.81|1789.48|1789.09|261
1629261300000|2021-08-18 04:35:00|1789.98|1789.48|1789.83|1789.33|1789.98|1789.52|1789.43|1789.05|224
1629261600000|2021-08-18 04:40:00|1789.82|1789.32|1789.57|1789.07|1789.93|1789.53|1789.41|1789|184
1629261900000|2021-08-18 04:45:00|1789.58|1789.08|1789.35|1788.85|1789.91|1789.5|1789.24|1788.83|237
1629262200000|2021-08-18 04:50:00|1789.36|1788.86|1789.05|1788.75|1789.55|1789.11|1789.03|1788.7|319
1629262500000|2021-08-18 04:55:00|1789.04|1788.74|1789.8|1789.3|1789.93|1789.5|1789.04|1788.74|348
1629262800000|2021-08-18 05:00:00|1789.79|1789.29|1789.82|1789.52|1790.26|1789.8|1789.59|1789.19|279
1629263100000|2021-08-18 05:05:00|1789.92|1789.42|1790.37|1789.87|1790.38|1789.98|1789.69|1789.33|255
1629263400000|2021-08-18 05:10:00|1790.39|1789.89|1789.82|1789.32|1790.51|1790.18|1789.67|1789.28|273
1629263700000|2021-08-18 05:15:00|1789.68|1789.38|1789.29|1788.79|1789.79|1789.38|1789.15|1788.74|248
1629264000000|2021-08-18 05:20:00|1789.3|1788.8|1789.03|1788.73|1789.51|1789.09|1788.94|1788.56|173
1629264300000|2021-08-18 05:25:00|1789.13|1788.63|1789.18|1788.68|1789.37|1788.88|1789|1788.52|240
1629264600000|2021-08-18 05:30:00|1789.19|1788.69|1788.9|1788.4|1789.79|1789.29|1788.18|1787.79|734
1629264900000|2021-08-18 05:35:00|1788.91|1788.41|1788.87|1788.37|1789.29|1788.95|1788.19|1787.74|575
1629265200000|2021-08-18 05:40:00|1788.86|1788.36|1789.3|1788.8|1789.84|1789.45|1788.41|1788.11|566
1629265500000|2021-08-18 05:45:00|1789.34|1788.84|1790.02|1789.52|1790.09|1789.59|1789.03|1788.58|448
1629265800000|2021-08-18 05:50:00|1790.05|1789.55|1790.77|1790.47|1790.85|1790.48|1789.98|1789.48|429
1629266100000|2021-08-18 05:55:00|1790.79|1790.49|1791.03|1790.53|1791.23|1790.73|1790.35|1789.95|597
1629266400000|2021-08-18 06:00:00|1791.04|1790.54|1791.7|1791.2|1792.03|1791.62|1790.51|1790.01|837
1629266700000|2021-08-18 06:05:00|1791.69|1791.19|1791.64|1791.14|1791.92|1791.5|1791.33|1790.94|591
1629267000000|2021-08-18 06:10:00|1791.65|1791.15|1792.19|1791.69|1792.61|1792.29|1791.65|1791.15|782
1629267300000|2021-08-18 06:15:00|1792.15|1791.65|1792.6|1792.1|1792.63|1792.13|1791.38|1790.95|700
1629267600000|2021-08-18 06:20:00|1792.61|1792.11|1791.82|1791.52|1792.69|1792.33|1791.64|1791.23|658
1629267900000|2021-08-18 06:25:00|1791.81|1791.51|1791.91|1791.61|1792.59|1792.09|1791.73|1791.36|552
1629268200000|2021-08-18 06:30:00|1791.92|1791.62|1793.11|1792.81|1793.52|1793.13|1791.91|1791.61|688
1629268500000|2021-08-18 06:35:00|1793.1|1792.8|1792.6|1792.1|1793.57|1793.11|1792.59|1792.09|652
1629268800000|2021-08-18 06:40:00|1792.59|1792.09|1793.47|1793.17|1793.56|1793.17|1792.31|1791.85|565
1629269100000|2021-08-18 06:45:00|1793.43|1793.13|1793.44|1792.94|1793.64|1793.16|1792.83|1792.43|623
1629269400000|2021-08-18 06:50:00|1793.45|1792.95|1793.13|1792.83|1793.55|1793.17|1792.57|1792.14|657
1629269700000|2021-08-18 06:55:00|1793.11|1792.81|1791.99|1791.69|1793.34|1792.86|1791.95|1791.55|698
1629270000000|2021-08-18 07:00:00|1791.96|1791.66|1792.16|1791.66|1793.09|1792.59|1791.71|1791.38|780
1629270300000|2021-08-18 07:05:00|1792.19|1791.89|1792.12|1791.62|1792.43|1792.07|1791.65|1791.35|543
1629270600000|2021-08-18 07:10:00|1792.09|1791.59|1792.98|1792.48|1793.13|1792.7|1791.94|1791.53|617
1629270900000|2021-08-18 07:15:00|1792.64|1792.34|1792.98|1792.48|1793.57|1793.14|1792.31|1791.9|671
1629271200000|2021-08-18 07:20:00|1792.99|1792.49|1793.11|1792.61|1793.46|1793.04|1792.74|1792.35|533
1629271500000|2021-08-18 07:25:00|1793.12|1792.62|1793.4|1792.9|1793.75|1793.32|1792.61|1792.25|576
1629271800000|2021-08-18 07:30:00|1793.39|1792.89|1793.72|1793.22|1793.93|1793.48|1793.26|1792.85|651
1629272100000|2021-08-18 07:35:00|1793.71|1793.21|1793.18|1792.88|1794.12|1793.73|1792.87|1792.39|573
1629272400000|2021-08-18 07:40:00|1793.28|1792.78|1792.82|1792.32|1793.44|1793.04|1792.12|1791.74|600
1629272700000|2021-08-18 07:45:00|1792.81|1792.51|1792.22|1791.72|1793.02|1792.61|1792.02|1791.61|621
1629273000000|2021-08-18 07:50:00|1792.23|1791.73|1791.49|1790.99|1792.42|1792.04|1791.04|1790.62|646
1629273300000|2021-08-18 07:55:00|1791.48|1790.98|1790.42|1790.12|1791.5|1791.09|1790.26|1789.9|700
1629273600000|2021-08-18 08:00:00|1790.4|1790.1|1789.11|1788.61|1790.63|1790.24|1788.95|1788.54|762
1629273900000|2021-08-18 08:05:00|1789.1|1788.6|1788.43|1788.13|1789.3|1788.91|1788.4|1788.07|849
1629274200000|2021-08-18 08:10:00|1788.42|1788.12|1788.06|1787.56|1788.54|1788.13|1787.76|1787.36|640
1629274500000|2021-08-18 08:15:00|1788.05|1787.55|1786.9|1786.6|1788.12|1787.71|1786.9|1786.51|612
1629274800000|2021-08-18 08:20:00|1786.91|1786.61|1787.77|1787.27|1788.09|1787.7|1786.51|1786.21|784
1629275100000|2021-08-18 08:25:00|1787.76|1787.26|1788.13|1787.63|1788.4|1788|1787.22|1786.78|671
1629275400000|2021-08-18 08:30:00|1788.12|1787.62|1787.81|1787.51|1788.21|1787.83|1787.18|1786.81|572
1629275700000|2021-08-18 08:35:00|1787.8|1787.5|1788.11|1787.61|1788.16|1787.82|1787|1786.6|576
1629276000000|2021-08-18 08:40:00|1788.12|1787.62|1788.54|1788.04|1788.73|1788.34|1787.99|1787.59|506
1629276300000|2021-08-18 08:45:00|1788.55|1788.05|1788.55|1788.05|1788.78|1788.37|1788.18|1787.78|584
1629276600000|2021-08-18 08:50:00|1788.58|1788.08|1788.77|1788.27|1788.96|1788.46|1788.16|1787.77|535
1629276900000|2021-08-18 08:55:00|1788.75|1788.25|1788.16|1787.66|1788.86|1788.36|1787.99|1787.55|560
1629277200000|2021-08-18 09:00:00|1788.17|1787.67|1788.11|1787.61|1788.22|1787.79|1787.58|1787.18|561
1629277500000|2021-08-18 09:05:00|1788.1|1787.6|1787.73|1787.43|1788.17|1787.79|1787.39|1786.98|558
1629277800000|2021-08-18 09:10:00|1787.75|1787.45|1787.84|1787.34|1787.99|1787.6|1787.16|1786.75|519
1629278100000|2021-08-18 09:15:00|1787.89|1787.39|1787.54|1787.04|1788.3|1787.88|1787.1|1786.7|806
1629278400000|2021-08-18 09:20:00|1787.51|1787.01|1787.62|1787.32|1787.8|1787.39|1787.26|1786.76|570
1629278700000|2021-08-18 09:25:00|1787.64|1787.34|1788.36|1787.86|1788.69|1788.29|1787.62|1787.23|772
1629279000000|2021-08-18 09:30:00|1788.32|1787.82|1788.5|1788|1788.62|1788.2|1787.74|1787.33|594
1629279300000|2021-08-18 09:35:00|1788.49|1787.99|1788.68|1788.18|1788.7|1788.33|1788.2|1787.79|587
1629279600000|2021-08-18 09:40:00|1788.69|1788.19|1787.98|1787.48|1788.8|1788.39|1787.76|1787.44|417
1629279900000|2021-08-18 09:45:00|1788|1787.5|1788.51|1788.21|1788.63|1788.29|1787.82|1787.43|441
1629280200000|2021-08-18 09:50:00|1788.46|1788.16|1788.92|1788.42|1789.24|1788.83|1788.46|1788.06|463
1629280500000|2021-08-18 09:55:00|1788.94|1788.44|1788.46|1787.96|1788.94|1788.48|1788.05|1787.65|393
1629280800000|2021-08-18 10:00:00|1788.43|1788.13|1789.02|1788.52|1789.06|1788.72|1788.25|1787.85|519
1629281100000|2021-08-18 10:05:00|1788.87|1788.57|1788.19|1787.89|1789|1788.59|1787.78|1787.39|544
1629281400000|2021-08-18 10:10:00|1788.2|1787.9|1788.5|1788|1788.52|1788.15|1788|1787.57|354
1629281700000|2021-08-18 10:15:00|1788.48|1787.98|1788.24|1787.74|1788.65|1788.29|1788.08|1787.58|336
1629282000000|2021-08-18 10:20:00|1788.23|1787.73|1787.87|1787.37|1788.38|1787.94|1787.46|1787.07|455
1629282300000|2021-08-18 10:25:00|1787.88|1787.38|1788.37|1787.87|1788.76|1788.36|1787.83|1787.35|466
1629282600000|2021-08-18 10:30:00|1788.36|1787.86|1788.13|1787.63|1788.4|1787.98|1787.61|1787.21|362
1629282900000|2021-08-18 10:35:00|1788.12|1787.62|1788.33|1788.03|1788.51|1788.16|1787.93|1787.46|444
1629283200000|2021-08-18 10:40:00|1788.35|1788.05|1787.1|1786.6|1788.37|1788.05|1786.86|1786.51|528
1629283500000|2021-08-18 10:45:00|1787.15|1786.65|1787.56|1787.26|1787.82|1787.48|1786.88|1786.49|641
1629283800000|2021-08-18 10:50:00|1787.54|1787.24|1787.24|1786.74|1787.71|1787.32|1786.97|1786.62|613
1629284100000|2021-08-18 10:55:00|1787.23|1786.73|1785.93|1785.43|1787.38|1786.97|1785.77|1785.37|618
1629284400000|2021-08-18 11:00:00|1785.98|1785.48|1785.96|1785.46|1786.29|1785.87|1784.74|1784.43|864
1629284700000|2021-08-18 11:05:00|1785.95|1785.45|1785.48|1785.18|1785.96|1785.52|1785.14|1784.73|553
1629285000000|2021-08-18 11:10:00|1785.47|1785.17|1785.3|1784.8|1786.09|1785.7|1784.87|1784.45|714
1629285300000|2021-08-18 11:15:00|1785.31|1784.81|1784.74|1784.24|1785.62|1785.12|1784.65|1784.22|519
1629285600000|2021-08-18 11:20:00|1784.69|1784.19|1784.07|1783.57|1785.19|1784.82|1783.8|1783.44|700
1629285900000|2021-08-18 11:25:00|1784.05|1783.55|1783.45|1782.95|1784.06|1783.6|1783.22|1782.79|617
1629286200000|2021-08-18 11:30:00|1783.44|1782.94|1784.18|1783.88|1784.97|1784.67|1783.12|1782.72|690
1629286500000|2021-08-18 11:35:00|1784.3|1783.8|1783.96|1783.46|1784.33|1783.92|1783.5|1783.1|573
1629286800000|2021-08-18 11:40:00|1783.86|1783.56|1784.7|1784.2|1784.74|1784.3|1783.61|1783.2|482
1629287100000|2021-08-18 11:45:00|1784.69|1784.19|1785.16|1784.66|1785.37|1784.95|1784.38|1783.9|588
1629287400000|2021-08-18 11:50:00|1785.13|1784.63|1786.13|1785.63|1786.19|1785.76|1784.96|1784.51|703
1629287700000|2021-08-18 11:55:00|1786.14|1785.64|1787.28|1786.98|1787.79|1787.4|1786.07|1785.64|794
1629288000000|2021-08-18 12:00:00|1787.31|1787.01|1786.79|1786.49|1787.94|1787.64|1786.69|1786.28|720
1629288300000|2021-08-18 12:05:00|1786.89|1786.39|1787.62|1787.12|1787.65|1787.15|1786.68|1786.28|628
1629288600000|2021-08-18 12:10:00|1787.61|1787.11|1788.14|1787.64|1788.32|1787.82|1787.32|1786.97|699
1629288900000|2021-08-18 12:15:00|1788.16|1787.66|1788.52|1788.02|1789.22|1788.92|1787.63|1787.15|831
1629289200000|2021-08-18 12:20:00|1788.54|1788.04|1789.78|1789.48|1790.53|1790.23|1788.36|1787.99|1156
1629289500000|2021-08-18 12:25:00|1789.79|1789.49|1790.1|1789.6|1790.63|1790.18|1789.26|1788.84|855
1629289800000|2021-08-18 12:30:00|1790.08|1789.58|1790.56|1790.26|1791.08|1790.68|1789.2|1788.83|1153
1629290100000|2021-08-18 12:35:00|1790.52|1790.22|1790.04|1789.74|1791.56|1791.19|1788.94|1788.58|1050
1629290400000|2021-08-18 12:40:00|1790.07|1789.77|1788.91|1788.61|1790.31|1789.92|1788.55|1788.14|887
1629290700000|2021-08-18 12:45:00|1789.01|1788.51|1788.26|1787.96|1789.23|1788.74|1787.96|1787.57|954
1629291000000|2021-08-18 12:50:00|1788.25|1787.95|1788.21|1787.71|1789.05|1788.55|1787.51|1787.21|884
1629291300000|2021-08-18 12:55:00|1788.19|1787.69|1788.58|1788.08|1789.12|1788.71|1787.71|1787.36|705
1629291600000|2021-08-18 13:00:00|1788.57|1788.07|1790.62|1790.12|1790.62|1790.22|1787.7|1787.37|1120
1629291900000|2021-08-18 13:05:00|1790.61|1790.11|1789.46|1788.96|1790.95|1790.55|1789.4|1788.96|867
1629292200000|2021-08-18 13:10:00|1789.42|1788.92|1789.65|1789.15|1789.77|1789.34|1788.14|1787.8|874
1629292500000|2021-08-18 13:15:00|1789.64|1789.14|1788.9|1788.4|1790.07|1789.67|1788.72|1788.33|918
1629292800000|2021-08-18 13:20:00|1788.93|1788.43|1788.13|1787.63|1789.18|1788.88|1787.21|1786.87|882
1629293100000|2021-08-18 13:25:00|1788.12|1787.62|1787.94|1787.44|1788.99|1788.56|1787.14|1786.76|995
1629293400000|2021-08-18 13:30:00|1787.93|1787.43|1786.42|1786.12|1787.98|1787.56|1784.54|1784.24|1634
1629293700000|2021-08-18 13:35:00|1786.41|1786.11|1786.68|1786.38|1786.91|1786.56|1784.88|1784.49|1596
1629294000000|2021-08-18 13:40:00|1786.7|1786.4|1786.02|1785.72|1787.55|1787.25|1786.01|1785.61|1426
1629294300000|2021-08-18 13:45:00|1786.01|1785.71|1786.62|1786.32|1787.47|1787.13|1786.01|1785.61|1288
1629294600000|2021-08-18 13:50:00|1786.67|1786.17|1786.71|1786.41|1787.26|1786.88|1786.38|1785.99|1061
1629294900000|2021-08-18 13:55:00|1786.72|1786.42|1786.29|1785.79|1787.06|1786.67|1785.33|1784.96|1198
1629295200000|2021-08-18 14:00:00|1786.32|1785.82|1785.33|1785.03|1786.32|1785.82|1783.57|1783.26|1552
1629295500000|2021-08-18 14:05:00|1785.37|1785.07|1784.99|1784.49|1786.41|1786.04|1784.52|1784.02|1201
1629295800000|2021-08-18 14:10:00|1785.01|1784.51|1785.58|1785.08|1785.98|1785.58|1783.89|1783.58|1357
1629296100000|2021-08-18 14:15:00|1785.57|1785.07|1784.06|1783.76|1785.7|1785.31|1783.98|1783.6|1128
1629296400000|2021-08-18 14:20:00|1784.04|1783.74|1782.82|1782.52|1784.04|1783.74|1782.74|1782.35|1357
1629296700000|2021-08-18 14:25:00|1782.8|1782.5|1782.91|1782.41|1783.79|1783.4|1780.82|1780.47|1338
1629297000000|2021-08-18 14:30:00|1782.92|1782.42|1781.57|1781.27|1783.58|1783.21|1780.91|1780.47|1223
1629297300000|2021-08-18 14:35:00|1781.56|1781.26|1780.7|1780.2|1781.65|1781.26|1780.32|1779.96|1205
1629297600000|2021-08-18 14:40:00|1780.68|1780.18|1781.73|1781.43|1782.27|1781.88|1779.99|1779.63|1097
1629297900000|2021-08-18 14:45:00|1781.76|1781.46|1781.15|1780.85|1782.52|1782.12|1780.9|1780.51|1058
1629298200000|2021-08-18 14:50:00|1781.17|1780.87|1781.42|1781.12|1781.95|1781.55|1779.78|1779.48|1249
1629298500000|2021-08-18 14:55:00|1781.43|1781.13|1782.08|1781.78|1782.87|1782.57|1781.33|1780.97|1282
1629298800000|2021-08-18 15:00:00|1782.07|1781.77|1781.65|1781.35|1782.38|1782.01|1781.09|1780.79|1215
1629299100000|2021-08-18 15:05:00|1781.63|1781.33|1781.19|1780.69|1781.93|1781.56|1780.17|1779.72|1160
1629299400000|2021-08-18 15:10:00|1781.21|1780.71|1780.01|1779.71|1781.27|1780.92|1779.73|1779.43|1008
1629299700000|2021-08-18 15:15:00|1780|1779.7|1778.82|1778.32|1780.32|1779.98|1777.6|1777.18|1328
1629300000000|2021-08-18 15:20:00|1778.8|1778.3|1780.49|1779.99|1780.49|1780.06|1778.48|1778.09|883
1629300300000|2021-08-18 15:25:00|1780.51|1780.01|1781.08|1780.78|1781.13|1780.78|1779.74|1779.39|863
1629300600000|2021-08-18 15:30:00|1781.06|1780.76|1781.7|1781.2|1781.82|1781.43|1781.02|1780.63|871
1629300900000|2021-08-18 15:35:00|1781.62|1781.32|1781.7|1781.2|1781.94|1781.64|1781.18|1780.79|663
1629301200000|2021-08-18 15:40:00|1781.59|1781.29|1781.83|1781.53|1782.07|1781.67|1781.1|1780.78|643
1629301500000|2021-08-18 15:45:00|1781.85|1781.55|1783.79|1783.29|1783.8|1783.45|1781.76|1781.35|808
1629301800000|2021-08-18 15:50:00|1783.77|1783.27|1784.18|1783.68|1784.19|1783.83|1783.13|1782.71|780
1629302100000|2021-08-18 15:55:00|1784.19|1783.69|1784.19|1783.69|1784.33|1783.9|1783.74|1783.36|596
1629302400000|2021-08-18 16:00:00|1784.18|1783.88|1784.84|1784.34|1785.3|1784.92|1784.18|1783.8|747
1629302700000|2021-08-18 16:05:00|1784.85|1784.35|1784.22|1783.72|1785.43|1785.05|1784.14|1783.64|745
1629303000000|2021-08-18 16:10:00|1784.23|1783.73|1783.52|1783.22|1784.55|1784.1|1783.44|1783.03|740
1629303300000|2021-08-18 16:15:00|1783.53|1783.23|1783.08|1782.58|1783.82|1783.45|1782.28|1781.9|736
1629303600000|2021-08-18 16:20:00|1783.06|1782.56|1782.66|1782.16|1783.08|1782.75|1782.45|1782.11|524
1629303900000|2021-08-18 16:25:00|1782.69|1782.19|1783.68|1783.38|1783.75|1783.4|1782.42|1782.01|615
1629304200000|2021-08-18 16:30:00|1783.67|1783.37|1784.37|1784.07|1784.7|1784.4|1783.39|1783.04|635
1629304500000|2021-08-18 16:35:00|1784.36|1784.06|1784.55|1784.25|1784.75|1784.35|1784.11|1783.73|403
1629304800000|2021-08-18 16:40:00|1784.63|1784.13|1784.2|1783.9|1784.64|1784.24|1783.89|1783.52|470
1629305100000|2021-08-18 16:45:00|1784.21|1783.91|1783.66|1783.36|1784.35|1783.96|1783.66|1783.26|436
1629305400000|2021-08-18 16:50:00|1783.71|1783.41|1782.51|1782.21|1783.79|1783.42|1782.36|1781.97|650
1629305700000|2021-08-18 16:55:00|1782.63|1782.33|1783.34|1782.84|1783.44|1783.04|1782.4|1782.01|574
1629306000000|2021-08-18 17:00:00|1783.25|1782.95|1783.38|1783.08|1783.79|1783.49|1782.49|1782.12|656
1629306300000|2021-08-18 17:05:00|1783.4|1783.1|1783.62|1783.32|1784.23|1783.84|1783.29|1782.91|561
1629306600000|2021-08-18 17:10:00|1783.6|1783.3|1783.14|1782.84|1783.76|1783.43|1783.14|1782.77|706
1629306900000|2021-08-18 17:15:00|1783.13|1782.83|1783.06|1782.76|1783.64|1783.24|1782.95|1782.61|523
1629307200000|2021-08-18 17:20:00|1783.05|1782.75|1783.49|1783.19|1783.99|1783.62|1783.05|1782.64|540
1629307500000|2021-08-18 17:25:00|1783.5|1783.2|1782.87|1782.57|1783.82|1783.48|1782.61|1782.19|678
1629307800000|2021-08-18 17:30:00|1782.88|1782.58|1782.19|1781.69|1782.88|1782.58|1781.88|1781.48|564
1629308100000|2021-08-18 17:35:00|1782.13|1781.83|1781.97|1781.67|1782.3|1781.89|1781.77|1781.39|346
1629308400000|2021-08-18 17:40:00|1782.06|1781.56|1782.07|1781.57|1782.3|1781.92|1781.84|1781.44|275
1629308700000|2021-08-18 17:45:00|1782.06|1781.56|1781.68|1781.18|1782.17|1781.78|1781.35|1780.95|445
1629309000000|2021-08-18 17:50:00|1781.69|1781.19|1780.96|1780.66|1781.85|1781.48|1780.95|1780.56|321
1629309300000|2021-08-18 17:55:00|1780.95|1780.65|1781.37|1780.87|1781.49|1780.99|1780.7|1780.27|349
1629309600000|2021-08-18 18:00:00|1781.36|1780.86|1789.33|1788.83|1790.03|1789.53|1781.22|1780.72|1606
1629309900000|2021-08-18 18:05:00|1789.4|1788.9|1788.21|1787.71|1790.78|1790.28|1786.87|1786.37|1856
1629310200000|2021-08-18 18:10:00|1788.22|1787.72|1784.93|1784.43|1788.82|1788.32|1782.98|1782.48|1775
1629310500000|2021-08-18 18:15:00|1784.92|1784.42|1785.12|1784.62|1785.25|1784.81|1783.36|1782.86|1338
1629310800000|2021-08-18 18:20:00|1785.08|1784.58|1786.25|1785.95|1786.56|1786.16|1784.16|1783.78|1266
1629311100000|2021-08-18 18:25:00|1786.24|1785.94|1789.08|1788.78|1789.3|1788.93|1786.06|1785.74|1268
1629311400000|2021-08-18 18:30:00|1788.98|1788.68|1789|1788.5|1789.48|1789.05|1788.61|1788.29|1048
1629311700000|2021-08-18 18:35:00|1789.01|1788.51|1787.94|1787.64|1789.83|1789.48|1787.89|1787.57|1027
1629312000000|2021-08-18 18:40:00|1787.96|1787.66|1787.68|1787.38|1788.37|1787.94|1787|1786.59|973
1629312300000|2021-08-18 18:45:00|1787.57|1787.27|1786.83|1786.53|1787.89|1787.5|1786.06|1785.69|848
1629312600000|2021-08-18 18:50:00|1786.91|1786.61|1786.58|1786.08|1787.27|1786.91|1786.41|1786.04|795
1629312900000|2021-08-18 18:55:00|1786.52|1786.22|1785.87|1785.57|1786.92|1786.53|1785.72|1785.32|878
1629313200000|2021-08-18 19:00:00|1785.89|1785.59|1787.02|1786.72|1787.02|1786.72|1785.71|1785.34|765
1629313500000|2021-08-18 19:05:00|1787|1786.7|1787.22|1786.72|1787.59|1787.21|1786.77|1786.4|701
1629313800000|2021-08-18 19:10:00|1787.23|1786.73|1787.74|1787.44|1787.9|1787.48|1786.91|1786.44|595
1629314100000|2021-08-18 19:15:00|1787.73|1787.43|1788.1|1787.6|1788.39|1787.99|1787.64|1787.19|624
1629314400000|2021-08-18 19:20:00|1788.11|1787.61|1787.7|1787.2|1788.55|1788.14|1787.55|1787.14|598
1629314700000|2021-08-18 19:25:00|1787.66|1787.16|1788.26|1787.76|1788.57|1788.19|1787.66|1787.16|698
1629315000000|2021-08-18 19:30:00|1788.19|1787.69|1785.92|1785.62|1788.19|1787.69|1785.9|1785.6|816
1629315300000|2021-08-18 19:35:00|1785.95|1785.65|1785.9|1785.6|1786.34|1785.96|1785.43|1785.05|831
1629315600000|2021-08-18 19:40:00|1785.89|1785.59|1785.92|1785.42|1786.38|1785.95|1785.63|1785.21|696
1629315900000|2021-08-18 19:45:00|1785.91|1785.41|1785.28|1784.78|1785.93|1785.54|1785.01|1784.61|748
1629316200000|2021-08-18 19:50:00|1785.29|1784.79|1786.43|1785.93|1786.54|1786.14|1785.04|1784.64|793
1629316500000|2021-08-18 19:55:00|1786.45|1785.95|1786.9|1786.4|1786.9|1786.47|1786.04|1785.67|894
1629316800000|2021-08-18 20:00:00|1786.84|1786.34|1786.94|1786.44|1787.34|1787|1786.53|1786.21|567
1629317100000|2021-08-18 20:05:00|1786.93|1786.43|1786.07|1785.77|1787.14|1786.78|1786|1785.63|363
1629317400000|2021-08-18 20:10:00|1786.05|1785.75|1786.5|1786|1786.69|1786.19|1785.87|1785.46|219
1629317700000|2021-08-18 20:15:00|1786.47|1785.97|1786.05|1785.55|1786.64|1786.14|1786.05|1785.55|193
1629318000000|2021-08-18 20:20:00|1786.07|1785.57|1786.74|1786.24|1786.77|1786.27|1785.76|1785.26|235
1629318300000|2021-08-18 20:25:00|1786.75|1786.25|1787.44|1786.94|1787.57|1787.07|1786.56|1786.06|204
1629318600000|2021-08-18 20:30:00|1787.43|1786.93|1787.18|1786.68|1787.92|1787.42|1787.06|1786.56|226
1629318900000|2021-08-18 20:35:00|1787.19|1786.69|1788.34|1787.84|1788.41|1787.91|1787.1|1786.62|311
1629319200000|2021-08-18 20:40:00|1788.33|1787.83|1788.32|1787.82|1788.67|1788.17|1788.17|1787.74|221
1629319500000|2021-08-18 20:45:00|1788.31|1787.81|1788.48|1787.98|1788.52|1788.02|1788.13|1787.63|235
1629319800000|2021-08-18 20:50:00|1788.47|1787.97|1788.07|1787.57|1788.71|1788.21|1787.96|1787.46|219
1629320100000|2021-08-18 20:55:00|1788.06|1787.56|1788.08|1787.58|1788.24|1787.74|1787.08|1786.58|337
1629324000000|2021-08-18 22:00:00|1787.93|1787.43|1787.75|1787.25|1788.32|1787.89|1787.66|1787.21|248
1629324300000|2021-08-18 22:05:00|1787.76|1787.26|1788.04|1787.54|1788.13|1787.68|1787.76|1787.26|135
1629324600000|2021-08-18 22:10:00|1788.07|1787.57|1787.65|1787.15|1788.08|1787.58|1787.62|1787.12|125
1629324900000|2021-08-18 22:15:00|1787.63|1787.13|1787.83|1787.33|1787.84|1787.48|1787.57|1787.07|147
1629325200000|2021-08-18 22:20:00|1787.82|1787.32|1787.73|1787.23|1788.14|1787.64|1787.51|1787.02|195
1629325500000|2021-08-18 22:25:00|1787.74|1787.24|1787.76|1787.26|1788|1787.5|1787.65|1787.23|201
1629325800000|2021-08-18 22:30:00|1787.75|1787.25|1787.95|1787.45|1787.95|1787.45|1787.51|1787.01|343
1629326100000|2021-08-18 22:35:00|1787.94|1787.44|1787.96|1787.46|1788.07|1787.62|1787.49|1786.99|177
1629326400000|2021-08-18 22:40:00|1787.95|1787.45|1787.96|1787.46|1788.06|1787.56|1787.74|1787.24|189
1629326700000|2021-08-18 22:45:00|1787.94|1787.44|1788.03|1787.53|1788.22|1787.72|1787.83|1787.33|361
1629327000000|2021-08-18 22:50:00|1787.92|1787.42|1788.33|1787.83|1788.56|1788.06|1787.84|1787.34|338
1629327300000|2021-08-18 22:55:00|1788.34|1787.84|1788.64|1788.14|1788.77|1788.27|1788.34|1787.84|193
1629327600000|2021-08-18 23:00:00|1788.62|1788.12|1788.69|1788.19|1788.99|1788.49|1788.58|1788.08|252
1629327900000|2021-08-18 23:05:00|1788.68|1788.18|1788.86|1788.36|1789.28|1788.81|1788.54|1788.04|369
1629328200000|2021-08-18 23:10:00|1788.84|1788.34|1788.81|1788.31|1788.92|1788.42|1788.39|1787.89|282
1629328500000|2021-08-18 23:15:00|1788.82|1788.32|1788.35|1787.85|1788.82|1788.42|1788.18|1787.68|215
1629328800000|2021-08-18 23:20:00|1788.33|1787.83|1788.16|1787.66|1788.46|1788.04|1787.83|1787.33|282
1629329100000|2021-08-18 23:25:00|1788.15|1787.65|1788.14|1787.64|1788.34|1787.84|1787.96|1787.46|396
1629329400000|2021-08-18 23:30:00|1788.17|1787.67|1788.19|1787.69|1788.36|1787.86|1787.73|1787.31|462
1629329700000|2021-08-18 23:35:00|1788.1|1787.8|1788.88|1788.38|1788.98|1788.48|1788.02|1787.65|239
1629330000000|2021-08-18 23:40:00|1788.87|1788.37|1788.02|1787.52|1788.88|1788.38|1787.92|1787.42|197
1629330300000|2021-08-18 23:45:00|1788.01|1787.51|1787.64|1787.14|1788.19|1787.69|1787.51|1787.12|193
1629330600000|2021-08-18 23:50:00|1787.65|1787.15|1787.46|1786.96|1787.83|1787.33|1787.41|1786.91|262
1629330900000|2021-08-18 23:55:00|1787.45|1786.95|1787.7|1787.2|1787.85|1787.35|1787.35|1786.95|201
1629331200000|2021-08-19 00:00:00|1787.69|1787.19|1787.46|1786.96|1787.8|1787.31|1786.64|1786.27|429
1629331500000|2021-08-19 00:05:00|1787.45|1786.95|1786.94|1786.44|1787.46|1787.05|1786.73|1786.34|391
1629331800000|2021-08-19 00:10:00|1786.96|1786.46|1785.99|1785.49|1786.97|1786.58|1785.91|1785.46|360
1629332100000|2021-08-19 00:15:00|1785.98|1785.48|1785.72|1785.22|1786.25|1785.85|1785.55|1785.14|310
1629332400000|2021-08-19 00:20:00|1785.62|1785.32|1785.55|1785.05|1786.07|1785.66|1785.13|1784.73|388
1629332700000|2021-08-19 00:25:00|1785.54|1785.04|1785.36|1784.86|1785.79|1785.41|1785.18|1784.85|621
1629333000000|2021-08-19 00:30:00|1785.34|1784.84|1785.64|1785.14|1785.98|1785.48|1785.18|1784.68|429
1629333300000|2021-08-19 00:35:00|1785.66|1785.16|1785.63|1785.13|1786.1|1785.6|1785.46|1784.98|372
1629333600000|2021-08-19 00:40:00|1785.61|1785.11|1785.17|1784.67|1785.66|1785.16|1784.92|1784.52|350
1629333900000|2021-08-19 00:45:00|1785.15|1784.65|1785.28|1784.78|1785.43|1784.94|1784.63|1784.22|503
1629334200000|2021-08-19 00:50:00|1785.25|1784.75|1785.03|1784.53|1785.98|1785.63|1784.93|1784.43|391
1629334500000|2021-08-19 00:55:00|1785.01|1784.51|1784.77|1784.27|1785.02|1784.58|1784.35|1783.94|393
1629334800000|2021-08-19 01:00:00|1784.78|1784.28|1783.73|1783.23|1784.94|1784.58|1783.37|1782.95|1049
1629335100000|2021-08-19 01:05:00|1783.74|1783.24|1783.93|1783.43|1784.52|1784.18|1783.53|1783.07|704
1629335400000|2021-08-19 01:10:00|1783.88|1783.38|1784.25|1783.75|1784.25|1783.75|1783.22|1782.81|650
1629335700000|2021-08-19 01:15:00|1784.11|1783.81|1785.21|1784.71|1785.23|1784.82|1784.11|1783.8|557
1629336000000|2021-08-19 01:20:00|1785.18|1784.68|1784.55|1784.05|1785.25|1784.86|1784.09|1783.72|509
1629336300000|2021-08-19 01:25:00|1784.54|1784.04|1785.38|1784.88|1785.42|1785.03|1783.75|1783.38|566
1629336600000|2021-08-19 01:30:00|1785.31|1785.01|1785.05|1784.55|1785.74|1785.39|1784.93|1784.43|825
1629336900000|2021-08-19 01:35:00|1785.06|1784.56|1784.72|1784.22|1785.47|1785.11|1784.46|1784.03|693
1629337200000|2021-08-19 01:40:00|1784.71|1784.21|1783.87|1783.37|1784.72|1784.32|1783.63|1783.24|655
1629337500000|2021-08-19 01:45:00|1783.89|1783.39|1783.74|1783.24|1784.07|1783.69|1783.13|1782.77|638
1629337800000|2021-08-19 01:50:00|1783.75|1783.25|1783.24|1782.74|1784.05|1783.59|1782.91|1782.53|700
1629338100000|2021-08-19 01:55:00|1783.28|1782.78|1782.15|1781.65|1783.57|1783.15|1781.75|1781.25|915
1629338400000|2021-08-19 02:00:00|1782.17|1781.67|1781.99|1781.49|1782.68|1782.27|1781.73|1781.29|735
1629338700000|2021-08-19 02:05:00|1781.98|1781.48|1782.21|1781.71|1782.6|1782.2|1781.78|1781.28|650
1629339000000|2021-08-19 02:10:00|1782.25|1781.75|1782.34|1781.84|1782.65|1782.16|1781.98|1781.48|631
1629339300000|2021-08-19 02:15:00|1782.35|1781.85|1781.85|1781.35|1782.61|1782.15|1781.85|1781.35|467
1629339600000|2021-08-19 02:20:00|1781.86|1781.36|1782.33|1781.83|1782.36|1781.9|1781.7|1781.22|392
1629339900000|2021-08-19 02:25:00|1782.35|1781.85|1781.37|1780.87|1782.35|1781.91|1781.04|1780.74|562
1629340200000|2021-08-19 02:30:00|1781.36|1780.86|1781.74|1781.24|1781.98|1781.62|1780.85|1780.35|764
1629340500000|2021-08-19 02:35:00|1781.73|1781.23|1781.83|1781.33|1781.94|1781.48|1780.84|1780.4|830
1629340800000|2021-08-19 02:40:00|1781.73|1781.23|1781.54|1781.24|1781.92|1781.42|1781.21|1780.77|585
1629341100000|2021-08-19 02:45:00|1781.47|1781.17|1781.51|1781.01|1781.76|1781.33|1781.25|1780.79|580
1629341400000|2021-08-19 02:50:00|1781.5|1781|1781.56|1781.06|1781.81|1781.31|1781.31|1780.81|470
1629341700000|2021-08-19 02:55:00|1781.59|1781.09|1781.26|1780.76|1782.31|1781.81|1781.14|1780.68|656
1629342000000|2021-08-19 03:00:00|1781.16|1780.86|1780.33|1779.83|1781.18|1780.86|1780.21|1779.81|628
1629342300000|2021-08-19 03:05:00|1780.34|1779.84|1778.61|1778.11|1780.5|1780|1778.36|1777.86|928
1629342600000|2021-08-19 03:10:00|1778.58|1778.08|1775.86|1775.56|1778.61|1778.22|1774.77|1774.27|1258
1629342900000|2021-08-19 03:15:00|1775.82|1775.52|1777.2|1776.7|1777.59|1777.21|1774.97|1774.57|930
1629343200000|2021-08-19 03:20:00|1777.14|1776.84|1776.77|1776.27|1777.56|1777.2|1775.73|1775.23|861
1629343500000|2021-08-19 03:25:00|1776.73|1776.23|1777.33|1776.83|1777.49|1777.07|1776.49|1775.99|636
1629343800000|2021-08-19 03:30:00|1777.35|1776.85|1778.39|1777.89|1778.39|1777.89|1776.97|1776.6|592
1629344100000|2021-08-19 03:35:00|1778.36|1777.86|1778.35|1777.85|1778.65|1778.23|1778.17|1777.73|481
1629344400000|2021-08-19 03:40:00|1778.36|1777.86|1778.48|1777.98|1778.69|1778.19|1778.05|1777.62|264
1629344700000|2021-08-19 03:45:00|1778.44|1777.94|1779.05|1778.75|1779.22|1778.83|1778.41|1777.91|305
1629345000000|2021-08-19 03:50:00|1779.15|1778.65|1780.14|1779.64|1780.36|1779.86|1778.77|1778.27|494
1629345300000|2021-08-19 03:55:00|1780.15|1779.65|1780.31|1779.81|1780.33|1779.9|1779.9|1779.4|354
1629345600000|2021-08-19 04:00:00|1780.29|1779.79|1779.97|1779.67|1780.36|1779.86|1779.84|1779.35|358
1629345900000|2021-08-19 04:05:00|1780.07|1779.57|1779.3|1779|1780.09|1779.64|1779.27|1778.95|382
1629346200000|2021-08-19 04:10:00|1779.4|1778.9|1779.74|1779.24|1779.89|1779.49|1779.4|1778.9|197
1629346500000|2021-08-19 04:15:00|1779.75|1779.25|1779.27|1778.77|1779.75|1779.25|1778.88|1778.58|285
1629346800000|2021-08-19 04:20:00|1779.26|1778.76|1778.98|1778.48|1779.76|1779.35|1778.87|1778.43|290
1629347100000|2021-08-19 04:25:00|1778.97|1778.47|1778.32|1777.82|1779|1778.57|1778.23|1777.8|255
1629347400000|2021-08-19 04:30:00|1778.31|1777.81|1778.79|1778.49|1779.03|1778.64|1778.24|1777.78|299
1629347700000|2021-08-19 04:35:00|1778.78|1778.48|1778.83|1778.33|1779.06|1778.64|1778.45|1778.03|243
1629348000000|2021-08-19 04:40:00|1778.72|1778.42|1778.97|1778.47|1779.15|1778.68|1778.64|1778.21|269
1629348300000|2021-08-19 04:45:00|1778.96|1778.46|1778.87|1778.37|1779.05|1778.55|1778.65|1778.32|233
1629348600000|2021-08-19 04:50:00|1778.9|1778.4|1778.51|1778.01|1778.9|1778.48|1778.37|1777.99|204
1629348900000|2021-08-19 04:55:00|1778.48|1777.98|1777.8|1777.3|1778.65|1778.21|1777.27|1776.79|460
1629349200000|2021-08-19 05:00:00|1777.85|1777.35|1779.44|1778.94|1779.59|1779.18|1777.63|1777.32|487
1629349500000|2021-08-19 05:05:00|1779.46|1778.96|1779.21|1778.71|1779.59|1779.19|1779.03|1778.57|350
1629349800000|2021-08-19 05:10:00|1779.17|1778.67|1779.21|1778.71|1779.68|1779.26|1778.97|1778.54|353
1629350100000|2021-08-19 05:15:00|1779.25|1778.75|1778.73|1778.23|1779.35|1778.89|1778.65|1778.15|299
1629350400000|2021-08-19 05:20:00|1778.75|1778.25|1778.5|1778|1778.81|1778.38|1778.3|1777.82|381
1629350700000|2021-08-19 05:25:00|1778.52|1778.02|1777.96|1777.46|1778.73|1778.35|1777.88|1777.45|383
1629351000000|2021-08-19 05:30:00|1777.94|1777.44|1779.14|1778.64|1780.26|1779.95|1777.74|1777.27|990
1629351300000|2021-08-19 05:35:00|1779.06|1778.76|1779.29|1778.79|1780.29|1779.89|1778.97|1778.66|780
1629351600000|2021-08-19 05:40:00|1779.27|1778.77|1778.62|1778.12|1779.35|1778.95|1778.48|1777.98|671
1629351900000|2021-08-19 05:45:00|1778.6|1778.1|1779.38|1778.88|1779.47|1779.07|1778.12|1777.72|656
1629352200000|2021-08-19 05:50:00|1779.39|1778.89|1778.46|1777.96|1779.99|1779.61|1778.33|1777.93|638
1629352500000|2021-08-19 05:55:00|1778.45|1777.95|1779.17|1778.67|1779.32|1778.94|1778.19|1777.8|637
1629352800000|2021-08-19 06:00:00|1779.18|1778.68|1778.92|1778.42|1779.74|1779.28|1778.44|1777.94|849
1629353100000|2021-08-19 06:05:00|1778.9|1778.4|1777.37|1776.87|1778.91|1778.41|1777.27|1776.77|1055
1629353400000|2021-08-19 06:10:00|1777.36|1776.86|1777.29|1776.79|1777.61|1777.13|1775.98|1775.48|970
1629353700000|2021-08-19 06:15:00|1777.3|1776.8|1776.8|1776.5|1777.53|1777.04|1776.59|1776.19|700
1629354000000|2021-08-19 06:20:00|1776.81|1776.51|1777.19|1776.69|1777.57|1777.07|1776.47|1776.06|730
1629354300000|2021-08-19 06:25:00|1777.2|1776.7|1778.3|1777.8|1778.38|1777.88|1776.48|1776|955
1629354600000|2021-08-19 06:30:00|1778.29|1777.79|1779.37|1778.87|1779.63|1779.23|1778.01|1777.64|915
1629354900000|2021-08-19 06:35:00|1779.38|1778.88|1780.35|1779.85|1780.86|1780.46|1779.34|1778.84|913
1629355200000|2021-08-19 06:40:00|1780.37|1779.87|1780.6|1780.1|1781.06|1780.68|1779.83|1779.43|917
1629355500000|2021-08-19 06:45:00|1780.61|1780.11|1781|1780.7|1781.35|1780.94|1780.09|1779.7|760
1629355800000|2021-08-19 06:50:00|1780.98|1780.68|1780.63|1780.13|1781.38|1781.07|1780.2|1779.75|794
1629356100000|2021-08-19 06:55:00|1780.64|1780.14|1782.35|1782.05|1782.55|1782.12|1780.57|1780.12|959
1629356400000|2021-08-19 07:00:00|1782.26|1781.96|1781.3|1780.8|1783.1|1782.72|1781.29|1780.79|1155
1629356700000|2021-08-19 07:05:00|1781.31|1780.81|1781.17|1780.67|1781.87|1781.37|1780.35|1779.92|1059
1629357000000|2021-08-19 07:10:00|1781.22|1780.72|1781.28|1780.78|1781.67|1781.17|1780.7|1780.22|948
1629357300000|2021-08-19 07:15:00|1781.29|1780.79|1781.47|1780.97|1781.96|1781.62|1781.05|1780.55|826
1629357600000|2021-08-19 07:20:00|1781.46|1780.96|1781.9|1781.4|1782.81|1782.46|1781.45|1780.95|935
1629357900000|2021-08-19 07:25:00|1781.89|1781.39|1780.27|1779.77|1782.07|1781.57|1779.92|1779.53|831
1629358200000|2021-08-19 07:30:00|1780.25|1779.75|1780.26|1779.76|1780.66|1780.27|1779.61|1779.29|807
1629358500000|2021-08-19 07:35:00|1780.23|1779.73|1781.33|1780.83|1781.36|1781.02|1780.22|1779.72|654
1629358800000|2021-08-19 07:40:00|1781.34|1780.84|1780.41|1779.91|1781.82|1781.4|1780.2|1779.83|869
1629359100000|2021-08-19 07:45:00|1780.4|1779.9|1780.32|1779.82|1780.97|1780.58|1779.95|1779.59|834
1629359400000|2021-08-19 07:50:00|1780.34|1779.84|1781.03|1780.73|1781.25|1780.75|1780.1|1779.78|751
1629359700000|2021-08-19 07:55:00|1781.02|1780.72|1781.84|1781.34|1782.03|1781.53|1780.65|1780.15|794
1629360000000|2021-08-19 08:00:00|1781.93|1781.43|1780.4|1779.9|1782.5|1782.07|1780.2|1779.7|772
1629360300000|2021-08-19 08:05:00|1780.39|1779.89|1780.36|1779.86|1780.73|1780.29|1779.71|1779.21|805
1629360600000|2021-08-19 08:10:00|1780.34|1779.84|1780.3|1779.8|1781.16|1780.78|1780.16|1779.74|663
1629360900000|2021-08-19 08:15:00|1780.31|1779.81|1779.17|1778.87|1780.6|1780.18|1779.01|1778.71|643
1629361200000|2021-08-19 08:20:00|1779.21|1778.91|1779.18|1778.68|1779.76|1779.36|1778.77|1778.37|661
1629361500000|2021-08-19 08:25:00|1779.19|1778.69|1778.9|1778.4|1779.23|1778.73|1778.07|1777.57|754
1629361800000|2021-08-19 08:30:00|1778.91|1778.41|1779.7|1779.2|1779.94|1779.57|1778.76|1778.38|726
1629362100000|2021-08-19 08:35:00|1779.72|1779.22|1785.37|1785.07|1785.47|1785.1|1779.67|1779.2|1130
1629362400000|2021-08-19 08:40:00|1785.36|1785.06|1787.39|1786.89|1788.13|1787.63|1784.63|1784.13|1388
1629362700000|2021-08-19 08:45:00|1787.41|1786.91|1786.62|1786.12|1787.83|1787.33|1786.21|1785.89|1032
1629363000000|2021-08-19 08:50:00|1786.67|1786.17|1785.48|1785.18|1787.03|1786.68|1785.41|1784.95|969
1629363300000|2021-08-19 08:55:00|1785.47|1785.17|1785.64|1785.14|1785.73|1785.34|1784.77|1784.4|844
1629363600000|2021-08-19 09:00:00|1785.66|1785.16|1785.66|1785.36|1786.83|1786.34|1785.15|1784.73|864
1629363900000|2021-08-19 09:05:00|1785.78|1785.28|1786.63|1786.13|1786.64|1786.14|1785.01|1784.67|777
1629364200000|2021-08-19 09:10:00|1786.64|1786.14|1787.41|1787.11|1787.71|1787.21|1786.57|1786.12|804
1629364500000|2021-08-19 09:15:00|1787.33|1787.03|1788.28|1787.78|1788.3|1787.92|1787.03|1786.53|979
1629364800000|2021-08-19 09:20:00|1788.27|1787.77|1788.38|1787.88|1789.35|1788.99|1788.1|1787.6|907
1629365100000|2021-08-19 09:25:00|1788.39|1787.89|1789.83|1789.33|1789.92|1789.57|1788.2|1787.79|790
1629365400000|2021-08-19 09:30:00|1789.79|1789.49|1788.5|1788|1790.02|1789.72|1788.22|1787.79|849
1629365700000|2021-08-19 09:35:00|1788.53|1788.03|1788.54|1788.04|1789.88|1789.46|1788.21|1787.82|772
1629366000000|2021-08-19 09:40:00|1788.56|1788.06|1788.01|1787.51|1788.84|1788.41|1787.56|1787.26|636
1629366300000|2021-08-19 09:45:00|1788.06|1787.56|1789.02|1788.52|1789.22|1788.8|1788.05|1787.55|696
1629366600000|2021-08-19 09:50:00|1789.01|1788.51|1788.68|1788.18|1789.45|1789.05|1788.56|1788.13|539
1629366900000|2021-08-19 09:55:00|1788.69|1788.19|1789.4|1788.9|1789.59|1789.14|1788.51|1788.01|640
1629367200000|2021-08-19 10:00:00|1789.42|1788.92|1788.91|1788.41|1789.74|1789.44|1788.27|1787.89|607
1629367500000|2021-08-19 10:05:00|1788.9|1788.4|1788.49|1788.19|1789.27|1788.87|1787.87|1787.49|706
1629367800000|2021-08-19 10:10:00|1788.5|1788.2|1788.44|1788.14|1788.55|1788.21|1788|1787.52|600
1629368100000|2021-08-19 10:15:00|1788.54|1788.04|1789.06|1788.76|1789.26|1788.88|1788.41|1788.03|535
1629368400000|2021-08-19 10:20:00|1789.11|1788.81|1789.67|1789.17|1789.73|1789.34|1788.75|1788.36|582
1629368700000|2021-08-19 10:25:00|1789.7|1789.2|1788.86|1788.36|1790.06|1789.65|1788.66|1788.24|671
1629369000000|2021-08-19 10:30:00|1788.88|1788.38|1788.5|1788|1789.19|1788.77|1788.23|1787.79|510
1629369300000|2021-08-19 10:35:00|1788.51|1788.01|1789.33|1788.83|1789.6|1789.21|1788.48|1787.98|493
1629369600000|2021-08-19 10:40:00|1789.32|1788.82|1790.06|1789.56|1790.24|1789.88|1789.14|1788.72|646
1629369900000|2021-08-19 10:45:00|1790.07|1789.57|1790.01|1789.51|1790.23|1789.89|1789.88|1789.47|543
1629370200000|2021-08-19 10:50:00|1790.02|1789.52|1789.74|1789.44|1790.07|1789.72|1789.23|1788.84|594
1629370500000|2021-08-19 10:55:00|1789.73|1789.43|1789.31|1789.01|1790.06|1789.63|1789.26|1788.88|619
1629370800000|2021-08-19 11:00:00|1789.33|1789.03|1789.76|1789.26|1790.05|1789.66|1789.25|1788.83|673
1629371100000|2021-08-19 11:05:00|1789.77|1789.27|1789.45|1788.95|1790.05|1789.65|1789.08|1788.74|627
1629371400000|2021-08-19 11:10:00|1789.46|1788.96|1789.18|1788.88|1789.64|1789.31|1789.03|1788.63|557
1629371700000|2021-08-19 11:15:00|1789.2|1788.9|1788.53|1788.23|1789.41|1789.01|1788.13|1787.71|667
1629372000000|2021-08-19 11:20:00|1788.63|1788.13|1789.36|1788.86|1789.36|1789|1788.22|1787.86|527
1629372300000|2021-08-19 11:25:00|1789.39|1788.89|1789.39|1788.89|1790.24|1789.84|1789.27|1788.86|551
1629372600000|2021-08-19 11:30:00|1789.41|1788.91|1789.31|1788.81|1789.43|1789.12|1788.42|1788.07|446
1629372900000|2021-08-19 11:35:00|1789.33|1788.83|1788.08|1787.58|1789.58|1789.19|1787.75|1787.29|753
1629373200000|2021-08-19 11:40:00|1788.07|1787.57|1788.42|1788.12|1788.62|1788.22|1787.04|1786.61|796
1629373500000|2021-08-19 11:45:00|1788.43|1788.13|1788.02|1787.72|1788.64|1788.25|1787.64|1787.31|486
1629373800000|2021-08-19 11:50:00|1788.04|1787.74|1787.74|1787.24|1788.24|1787.88|1787.44|1787.06|600
1629374100000|2021-08-19 11:55:00|1787.55|1787.25|1787.13|1786.83|1788.88|1788.54|1787.08|1786.7|774
1629374400000|2021-08-19 12:00:00|1787.14|1786.84|1786.95|1786.65|1788.49|1788.19|1786.63|1786.28|928
1629374700000|2021-08-19 12:05:00|1786.96|1786.66|1786.74|1786.24|1787.75|1787.35|1786.31|1786.01|818
1629375000000|2021-08-19 12:10:00|1786.7|1786.4|1785.39|1785.09|1786.85|1786.48|1784.99|1784.66|1075
1629375300000|2021-08-19 12:15:00|1785.45|1785.15|1784.36|1783.86|1785.84|1785.46|1783.99|1783.59|1052
1629375600000|2021-08-19 12:20:00|1784.18|1783.88|1786.99|1786.69|1787.69|1787.31|1784.03|1783.66|1263
1629375900000|2021-08-19 12:25:00|1787.04|1786.74|1788.06|1787.56|1788.73|1788.43|1786.84|1786.52|970
1629376200000|2021-08-19 12:30:00|1788.17|1787.67|1789.23|1788.93|1789.34|1789.02|1787.77|1787.27|1307
1629376500000|2021-08-19 12:35:00|1789.24|1788.94|1788.9|1788.6|1790.18|1789.81|1788.87|1788.49|1322
1629376800000|2021-08-19 12:40:00|1788.72|1788.42|1787.25|1786.75|1789.3|1788.8|1786.54|1786.24|1270
1629377100000|2021-08-19 12:45:00|1787.27|1786.77|1788.5|1788.2|1789.07|1788.69|1787.24|1786.76|1016
1629377400000|2021-08-19 12:50:00|1788.49|1788.19|1788.16|1787.66|1788.91|1788.5|1787.11|1786.7|1044
1629377700000|2021-08-19 12:55:00|1788.11|1787.61|1789.22|1788.72|1789.43|1789.06|1787.3|1786.97|975
1629378000000|2021-08-19 13:00:00|1789.2|1788.7|1789.73|1789.43|1790.1|1789.64|1788.4|1788.08|1371
1629378300000|2021-08-19 13:05:00|1789.74|1789.44|1791.35|1791.05|1791.86|1791.56|1789.1|1788.69|1451
1629378600000|2021-08-19 13:10:00|1791.38|1791.08|1791.18|1790.68|1792.73|1792.36|1790.3|1789.96|1289
1629378900000|2021-08-19 13:15:00|1790.89|1790.59|1790.09|1789.59|1791.67|1791.37|1789.66|1789.27|1191
1629379200000|2021-08-19 13:20:00|1790.12|1789.62|1789.05|1788.75|1790.15|1789.66|1787.45|1787.15|1320
1629379500000|2021-08-19 13:25:00|1789.07|1788.77|1788.22|1787.72|1789.42|1789.07|1788.05|1787.68|888
1629379800000|2021-08-19 13:30:00|1788.21|1787.71|1786.39|1786.09|1788.6|1788.17|1785.23|1784.73|1091
1629380100000|2021-08-19 13:35:00|1786.35|1786.05|1786.34|1786.04|1787.52|1787.12|1785.85|1785.35|1519
1629380400000|2021-08-19 13:40:00|1786.24|1785.94|1783.68|1783.38|1786.69|1786.28|1783.29|1782.79|1450
1629380700000|2021-08-19 13:45:00|1783.66|1783.36|1783.65|1783.15|1784.61|1784.14|1783.05|1782.67|1474
1629381000000|2021-08-19 13:50:00|1783.64|1783.14|1784.15|1783.65|1784.35|1783.88|1782.37|1781.88|1374
1629381300000|2021-08-19 13:55:00|1784.16|1783.66|1784.51|1784.01|1784.64|1784.14|1782.88|1782.42|1388
1629381600000|2021-08-19 14:00:00|1784.59|1784.09|1783.15|1782.65|1784.74|1784.24|1781.23|1780.73|1613
1629381900000|2021-08-19 14:05:00|1783.14|1782.64|1778.46|1777.96|1783.15|1782.72|1778.08|1777.58|1630
1629382200000|2021-08-19 14:10:00|1778.45|1777.95|1780.27|1779.77|1780.27|1779.77|1777.53|1777.03|1418
1629382500000|2021-08-19 14:15:00|1780.26|1779.76|1780.73|1780.23|1781.42|1781.12|1779.85|1779.46|1340
1629382800000|2021-08-19 14:20:00|1780.7|1780.2|1781.1|1780.6|1781.46|1781.14|1780.28|1779.84|1106
1629383100000|2021-08-19 14:25:00|1781.07|1780.57|1780.36|1780.06|1781.13|1780.74|1780.11|1779.61|1117
1629383400000|2021-08-19 14:30:00|1780.38|1780.08|1781.59|1781.09|1782.69|1782.32|1780.36|1779.9|1407
1629383700000|2021-08-19 14:35:00|1781.6|1781.1|1782.2|1781.7|1782.45|1781.96|1781.1|1780.73|1122
1629384000000|2021-08-19 14:40:00|1782.21|1781.71|1782.84|1782.34|1783.64|1783.16|1781.85|1781.35|1015
1629384300000|2021-08-19 14:45:00|1782.85|1782.35|1781.94|1781.44|1782.9|1782.51|1781.72|1781.27|1011
1629384600000|2021-08-19 14:50:00|1781.98|1781.48|1780.98|1780.68|1782.07|1781.57|1780.73|1780.33|1240
1629384900000|2021-08-19 14:55:00|1781.02|1780.52|1780.84|1780.54|1781.72|1781.36|1779.91|1779.5|1185
1629385200000|2021-08-19 15:00:00|1780.82|1780.52|1782.44|1781.94|1782.92|1782.62|1780.31|1779.92|1158
1629385500000|2021-08-19 15:05:00|1782.34|1782.04|1783.09|1782.59|1783.46|1783.04|1781.75|1781.33|921
1629385800000|2021-08-19 15:10:00|1783.08|1782.58|1781.77|1781.27|1783.19|1782.69|1781.59|1781.09|959
1629386100000|2021-08-19 15:15:00|1781.78|1781.28|1782.16|1781.66|1782.67|1782.22|1781.49|1780.99|727
1629386400000|2021-08-19 15:20:00|1782.1|1781.6|1781.77|1781.27|1782.16|1781.66|1781.16|1780.68|687
1629386700000|2021-08-19 15:25:00|1781.76|1781.26|1782.55|1782.05|1783.34|1782.87|1781.62|1781.19|827
1629387000000|2021-08-19 15:30:00|1782.54|1782.04|1782.98|1782.48|1783.36|1782.91|1782.53|1782.03|773
1629387300000|2021-08-19 15:35:00|1782.99|1782.49|1783.19|1782.69|1783.28|1782.78|1782.42|1782.02|735
1629387600000|2021-08-19 15:40:00|1783.21|1782.71|1783.42|1782.92|1783.42|1783.05|1782.14|1781.75|688
1629387900000|2021-08-19 15:45:00|1783.41|1782.91|1783.44|1782.94|1784.13|1783.63|1783.27|1782.81|884
1629388200000|2021-08-19 15:50:00|1783.45|1782.95|1783.96|1783.46|1784.23|1783.82|1782.67|1782.29|699
1629388500000|2021-08-19 15:55:00|1783.97|1783.47|1783.46|1782.96|1784.38|1783.94|1783.16|1782.74|702
1629388800000|2021-08-19 16:00:00|1783.45|1782.95|1782.43|1781.93|1783.53|1783.14|1782.03|1781.62|672
1629389100000|2021-08-19 16:05:00|1782.39|1781.89|1781.96|1781.46|1782.44|1781.94|1781.52|1781.15|617
1629389400000|2021-08-19 16:10:00|1781.88|1781.38|1781.47|1780.97|1782.1|1781.6|1781.25|1780.75|583
1629389700000|2021-08-19 16:15:00|1781.48|1780.98|1781.63|1781.13|1781.71|1781.33|1781.05|1780.55|465
1629390000000|2021-08-19 16:20:00|1781.66|1781.16|1782.45|1781.95|1782.55|1782.15|1781.56|1781.15|667
1629390300000|2021-08-19 16:25:00|1782.46|1781.96|1782.16|1781.86|1782.55|1782.16|1782.06|1781.63|490
1629390600000|2021-08-19 16:30:00|1782.15|1781.85|1782.44|1781.94|1782.45|1782.14|1781.73|1781.32|508
1629390900000|2021-08-19 16:35:00|1782.4|1782.1|1782.23|1781.73|1782.64|1782.25|1781.68|1781.25|457
1629391200000|2021-08-19 16:40:00|1782.24|1781.74|1782.24|1781.74|1782.27|1781.89|1781.64|1781.28|396
1629391500000|2021-08-19 16:45:00|1782.25|1781.75|1782.88|1782.58|1783.03|1782.6|1782.03|1781.62|492
1629391800000|2021-08-19 16:50:00|1782.86|1782.56|1782.98|1782.48|1783.32|1782.94|1782.74|1782.24|513
1629392100000|2021-08-19 16:55:00|1782.95|1782.45|1782.89|1782.59|1783.26|1782.76|1782.74|1782.25|520
1629392400000|2021-08-19 17:00:00|1782.91|1782.61|1782.61|1782.31|1783.23|1782.85|1782.53|1782.13|578
1629392700000|2021-08-19 17:05:00|1782.62|1782.32|1782.53|1782.03|1782.83|1782.52|1782.16|1781.8|743
1629393000000|2021-08-19 17:10:00|1782.37|1782.07|1783.17|1782.87|1783.33|1782.97|1782.16|1781.82|514
1629393300000|2021-08-19 17:15:00|1783.19|1782.89|1782.39|1781.89|1783.31|1782.91|1782.19|1781.79|442
1629393600000|2021-08-19 17:20:00|1782.38|1781.88|1782.05|1781.55|1782.49|1782.09|1781.89|1781.48|536
1629393900000|2021-08-19 17:25:00|1782.04|1781.54|1781.45|1781.15|1782.22|1781.82|1781.32|1780.93|617
1629394200000|2021-08-19 17:30:00|1781.44|1781.14|1780.79|1780.29|1781.61|1781.27|1780.5|1780|692
1629394500000|2021-08-19 17:35:00|1780.68|1780.38|1781.13|1780.63|1781.17|1780.76|1780.53|1780.19|446
1629394800000|2021-08-19 17:40:00|1781.12|1780.62|1781.59|1781.09|1781.6|1781.1|1780.84|1780.34|379
1629395100000|2021-08-19 17:45:00|1781.6|1781.1|1781.28|1780.78|1781.77|1781.27|1781.12|1780.62|379
1629395400000|2021-08-19 17:50:00|1781.29|1780.79|1781.66|1781.16|1781.71|1781.21|1781.13|1780.63|426
1629395700000|2021-08-19 17:55:00|1781.69|1781.19|1781.17|1780.67|1781.93|1781.43|1781.06|1780.56|485
1629396000000|2021-08-19 18:00:00|1781.16|1780.66|1780.24|1779.74|1781.29|1780.79|1780.23|1779.73|532
1629396300000|2021-08-19 18:05:00|1780.25|1779.75|1780.09|1779.59|1780.28|1779.89|1779.88|1779.38|522
1629396600000|2021-08-19 18:10:00|1780.07|1779.57|1779.28|1778.78|1780.27|1779.77|1779.15|1778.65|456
1629396900000|2021-08-19 18:15:00|1779.27|1778.77|1779.14|1778.64|1779.45|1779.01|1778.84|1778.39|615
1629397200000|2021-08-19 18:20:00|1779.15|1778.65|1779.29|1778.79|1779.39|1778.91|1778.81|1778.38|402
1629397500000|2021-08-19 18:25:00|1779.3|1778.8|1778.55|1778.05|1779.3|1778.8|1778.3|1777.84|516
1629397800000|2021-08-19 18:30:00|1778.56|1778.06|1779.31|1778.81|1779.5|1779|1777.93|1777.54|679
1629398100000|2021-08-19 18:35:00|1779.33|1778.83|1779.78|1779.28|1779.79|1779.38|1778.99|1778.56|604
1629398400000|2021-08-19 18:40:00|1779.77|1779.27|1780.27|1779.77|1780.39|1780.01|1779.64|1779.14|560
1629398700000|2021-08-19 18:45:00|1780.28|1779.78|1780.68|1780.18|1780.8|1780.47|1779.71|1779.34|716
1629399000000|2021-08-19 18:50:00|1780.69|1780.19|1780.22|1779.72|1780.82|1780.42|1779.89|1779.5|788
1629399300000|2021-08-19 18:55:00|1780.12|1779.82|1780.33|1780.03|1781.19|1780.74|1780.01|1779.59|790
1629399600000|2021-08-19 19:00:00|1780.34|1780.04|1779.57|1779.27|1780.51|1780.21|1779.26|1778.95|694
1629399900000|2021-08-19 19:05:00|1779.58|1779.28|1779.64|1779.14|1779.7|1779.34|1779.01|1778.71|576
1629400200000|2021-08-19 19:10:00|1779.63|1779.13|1777.14|1776.64|1779.63|1779.24|1777|1776.62|880
1629400500000|2021-08-19 19:15:00|1776.99|1776.69|1776.95|1776.65|1777.83|1777.41|1776.72|1776.38|848
1629400800000|2021-08-19 19:20:00|1776.98|1776.68|1777.83|1777.33|1778.1|1777.77|1776.62|1776.2|826
1629401100000|2021-08-19 19:25:00|1777.85|1777.35|1778.03|1777.73|1778.19|1777.81|1777.54|1777.15|603
1629401400000|2021-08-19 19:30:00|1778.05|1777.75|1779.47|1779.17|1779.77|1779.37|1777.82|1777.52|700
1629401700000|2021-08-19 19:35:00|1779.49|1779.19|1780.72|1780.42|1780.9|1780.5|1779.44|1779.04|524
1629402000000|2021-08-19 19:40:00|1780.73|1780.43|1780.77|1780.27|1780.84|1780.54|1780.28|1779.89|544
1629402300000|2021-08-19 19:45:00|1780.79|1780.29|1781.08|1780.58|1781.24|1780.86|1780.58|1780.18|530
1629402600000|2021-08-19 19:50:00|1781.09|1780.59|1781.36|1780.86|1781.37|1780.97|1780.66|1780.28|512
1629402900000|2021-08-19 19:55:00|1781.28|1780.98|1781.39|1780.89|1781.71|1781.34|1781.14|1780.74|527
1629403200000|2021-08-19 20:00:00|1781.38|1781.08|1781.36|1780.86|1781.51|1781.14|1781|1780.59|316
1629403500000|2021-08-19 20:05:00|1781.33|1780.83|1781.5|1781|1781.51|1781.07|1781.09|1780.67|201
1629403800000|2021-08-19 20:10:00|1781.51|1781.01|1781.62|1781.12|1781.64|1781.21|1781.31|1780.94|170
1629404100000|2021-08-19 20:15:00|1781.61|1781.11|1781.58|1781.08|1781.71|1781.3|1781.39|1781.04|131
1629404400000|2021-08-19 20:20:00|1781.59|1781.09|1781.28|1780.78|1781.6|1781.1|1780.94|1780.52|173
1629404700000|2021-08-19 20:25:00|1781.25|1780.75|1781.17|1780.67|1781.36|1780.91|1781.11|1780.64|129
1629405000000|2021-08-19 20:30:00|1781.16|1780.66|1780.53|1780.03|1781.27|1780.77|1780.43|1779.99|194
1629405300000|2021-08-19 20:35:00|1780.54|1780.04|1780.67|1780.17|1780.81|1780.31|1780.54|1780.04|148
1629405600000|2021-08-19 20:40:00|1780.66|1780.16|1780.79|1780.29|1781.05|1780.55|1780.52|1780.02|155
1629405900000|2021-08-19 20:45:00|1780.76|1780.26|1780.48|1779.98|1780.83|1780.33|1780.48|1779.98|221
1629406200000|2021-08-19 20:50:00|1780.52|1780.02|1780.51|1780.01|1780.79|1780.29|1780.38|1779.88|174
1629406500000|2021-08-19 20:55:00|1780.53|1780.03|1780.47|1779.97|1780.68|1780.18|1780.1|1779.6|258
1629410400000|2021-08-19 22:00:00|1781.11|1780.61|1780.51|1780.01|1781.85|1780.61|1780.1|1779.6|200
1629410700000|2021-08-19 22:05:00|1780.37|1780.07|1780.73|1780.23|1780.78|1780.39|1780.16|1779.73|209
1629411000000|2021-08-19 22:10:00|1780.74|1780.24|1780.84|1780.34|1780.96|1780.49|1780.53|1780.07|130
1629411300000|2021-08-19 22:15:00|1780.83|1780.33|1781.26|1780.76|1781.32|1780.96|1780.48|1779.98|177
1629411600000|2021-08-19 22:20:00|1781.29|1780.79|1781.33|1780.83|1781.49|1781.12|1781.09|1780.68|145
1629411900000|2021-08-19 22:25:00|1781.34|1780.84|1781.07|1780.57|1781.82|1781.32|1781.04|1780.54|174
1629412200000|2021-08-19 22:30:00|1781.03|1780.53|1780.49|1779.99|1781.03|1780.57|1780.45|1779.95|119
1629412500000|2021-08-19 22:35:00|1780.52|1780.02|1780.18|1779.68|1780.52|1780.07|1779.86|1779.45|219
1629412800000|2021-08-19 22:40:00|1780.17|1779.67|1780.82|1780.32|1780.99|1780.49|1780.03|1779.61|207
1629413100000|2021-08-19 22:45:00|1780.84|1780.34|1780.75|1780.25|1781.02|1780.62|1780.66|1780.17|121
1629413400000|2021-08-19 22:50:00|1780.78|1780.28|1780.96|1780.46|1781.05|1780.66|1780.54|1780.11|127
1629413700000|2021-08-19 22:55:00|1780.95|1780.45|1781.28|1780.78|1781.34|1780.94|1780.95|1780.45|157
1629414000000|2021-08-19 23:00:00|1781.26|1780.76|1780.96|1780.46|1781.26|1780.76|1780.61|1780.16|259
1629414300000|2021-08-19 23:05:00|1780.95|1780.45|1781.06|1780.56|1781.25|1780.92|1780.73|1780.28|305
1629414600000|2021-08-19 23:10:00|1781.05|1780.55|1781.17|1780.67|1781.42|1781.01|1780.86|1780.41|341
1629414900000|2021-08-19 23:15:00|1781.16|1780.66|1780.52|1780.02|1781.26|1780.85|1780.31|1779.94|214
1629415200000|2021-08-19 23:20:00|1780.53|1780.03|1780.71|1780.21|1781.02|1780.52|1780.52|1780.02|188
1629415500000|2021-08-19 23:25:00|1780.72|1780.22|1780.99|1780.49|1781.25|1780.85|1780.49|1780.08|270
1629415800000|2021-08-19 23:30:00|1781|1780.5|1779.95|1779.65|1782.07|1781.68|1779.84|1779.43|589
1629416100000|2021-08-19 23:35:00|1780.05|1779.55|1780.11|1779.81|1780.24|1779.81|1779.57|1779.15|389
1629416400000|2021-08-19 23:40:00|1780.13|1779.83|1779.52|1779.02|1780.23|1779.83|1779.35|1778.95|283
1629416700000|2021-08-19 23:45:00|1779.53|1779.03|1779.37|1779.07|1780.12|1779.7|1779.12|1778.62|506
1629417000000|2021-08-19 23:50:00|1779.38|1779.08|1779.14|1778.64|1779.57|1779.08|1778.98|1778.6|224
1629417300000|2021-08-19 23:55:00|1779.15|1778.65|1779.29|1778.99|1779.54|1779.13|1778.96|1778.59|311
1629417600000|2021-08-20 00:00:00|1779.28|1778.98|1780.3|1779.8|1780.33|1779.96|1779.22|1778.78|365
1629417900000|2021-08-20 00:05:00|1780.28|1779.78|1780.8|1780.3|1780.9|1780.48|1780.03|1779.63|423
1629418200000|2021-08-20 00:10:00|1780.77|1780.27|1780.61|1780.11|1781.04|1780.6|1780.42|1779.92|270
1629418500000|2021-08-20 00:15:00|1780.6|1780.1|1780.57|1780.07|1780.78|1780.29|1780.12|1779.65|360
1629418800000|2021-08-20 00:20:00|1780.56|1780.06|1780.49|1779.99|1780.71|1780.3|1779.89|1779.49|417
1629419100000|2021-08-20 00:25:00|1780.47|1779.97|1780.18|1779.68|1780.69|1780.29|1779.98|1779.53|312
1629419400000|2021-08-20 00:30:00|1780.17|1779.67|1780.35|1779.85|1780.66|1780.26|1779.83|1779.39|341
1629419700000|2021-08-20 00:35:00|1780.34|1779.84|1780.77|1780.27|1780.94|1780.47|1780.13|1779.64|307
1629420000000|2021-08-20 00:40:00|1780.72|1780.22|1780.48|1780.18|1780.93|1780.46|1780.47|1780|197
1629420300000|2021-08-20 00:45:00|1780.46|1780.16|1780.84|1780.54|1781.24|1780.83|1780.33|1779.93|287
1629420600000|2021-08-20 00:50:00|1780.94|1780.44|1781.37|1781.07|1781.7|1781.29|1780.75|1780.39|261
1629420900000|2021-08-20 00:55:00|1781.39|1781.09|1781.35|1780.85|1781.56|1781.17|1780.95|1780.52|263
1629421200000|2021-08-20 01:00:00|1781.22|1780.92|1782.71|1782.21|1782.78|1782.38|1781.1|1780.7|813
1629421500000|2021-08-20 01:05:00|1782.72|1782.22|1782.91|1782.41|1783.31|1782.86|1782.53|1782.12|680
1629421800000|2021-08-20 01:10:00|1782.87|1782.37|1782.71|1782.21|1783.21|1782.81|1782.03|1781.7|475
1629422100000|2021-08-20 01:15:00|1782.73|1782.23|1784.13|1783.63|1784.16|1783.8|1782.59|1782.23|656
1629422400000|2021-08-20 01:20:00|1784.16|1783.66|1783.75|1783.45|1784.24|1783.9|1783.63|1783.13|536
1629422700000|2021-08-20 01:25:00|1783.66|1783.36|1784.41|1784.11|1784.68|1784.24|1783.66|1783.33|509
1629423000000|2021-08-20 01:30:00|1784.45|1784.15|1784.12|1783.62|1784.84|1784.5|1783.92|1783.52|676
1629423300000|2021-08-20 01:35:00|1784.11|1783.61|1784.36|1783.86|1784.51|1784.13|1783.71|1783.31|660
1629423600000|2021-08-20 01:40:00|1784.37|1783.87|1784.99|1784.49|1785.55|1785.14|1784.18|1783.75|679
1629423900000|2021-08-20 01:45:00|1785|1784.5|1783.62|1783.12|1785.08|1784.66|1783.31|1782.93|856
1629424200000|2021-08-20 01:50:00|1783.61|1783.11|1784.17|1783.67|1784.29|1783.86|1783.34|1782.84|537
1629424500000|2021-08-20 01:55:00|1784.16|1783.66|1783.29|1782.79|1784.41|1783.97|1783.25|1782.75|608
1629424800000|2021-08-20 02:00:00|1783.33|1782.83|1783.48|1782.98|1783.71|1783.31|1782.99|1782.55|560
1629425100000|2021-08-20 02:05:00|1783.47|1782.97|1782.94|1782.64|1783.5|1783|1782.83|1782.34|528
1629425400000|2021-08-20 02:10:00|1783.04|1782.54|1782.89|1782.39|1783.19|1782.8|1782.5|1782.05|496
1629425700000|2021-08-20 02:15:00|1782.88|1782.38|1783.09|1782.79|1783.48|1783.09|1782.69|1782.19|345
1629426000000|2021-08-20 02:20:00|1783.12|1782.82|1783.29|1782.79|1783.48|1783.06|1783.01|1782.61|254
1629426300000|2021-08-20 02:25:00|1783.3|1782.8|1783.14|1782.64|1783.48|1783.08|1782.93|1782.53|232
1629426600000|2021-08-20 02:30:00|1783.17|1782.67|1782.92|1782.62|1783.52|1783.13|1782.84|1782.42|392
1629426900000|2021-08-20 02:35:00|1782.98|1782.68|1783.64|1783.34|1783.86|1783.46|1782.74|1782.39|351
1629427200000|2021-08-20 02:40:00|1783.63|1783.33|1783.59|1783.09|1783.77|1783.38|1783.32|1782.94|346
1629427500000|2021-08-20 02:45:00|1783.58|1783.08|1782.8|1782.3|1783.91|1783.51|1782.58|1782.2|414
1629427800000|2021-08-20 02:50:00|1782.79|1782.29|1783.74|1783.24|1783.79|1783.29|1782.69|1782.29|388
1629428100000|2021-08-20 02:55:00|1783.75|1783.25|1784.19|1783.69|1784.37|1783.96|1783.71|1783.21|464
1629428400000|2021-08-20 03:00:00|1784.2|1783.7|1783.86|1783.36|1784.56|1784.12|1783.53|1783.03|417
1629428700000|2021-08-20 03:05:00|1783.85|1783.35|1783.61|1783.11|1784.12|1783.63|1783.4|1783.02|340
1629429000000|2021-08-20 03:10:00|1783.62|1783.12|1783.9|1783.6|1784.2|1783.8|1783.46|1783.08|349
1629429300000|2021-08-20 03:15:00|1784|1783.5|1784.08|1783.58|1784.3|1783.91|1783.85|1783.39|304
1629429600000|2021-08-20 03:20:00|1784.14|1783.64|1784.15|1783.65|1784.43|1784|1783.92|1783.42|281
1629429900000|2021-08-20 03:25:00|1784.17|1783.67|1784.2|1783.7|1784.23|1783.77|1783.64|1783.17|369
1629430200000|2021-08-20 03:30:00|1784.23|1783.73|1783.9|1783.4|1784.39|1784.01|1783.7|1783.2|280
1629430500000|2021-08-20 03:35:00|1783.92|1783.42|1784.29|1783.79|1784.3|1783.8|1783.51|1783.1|270
1629430800000|2021-08-20 03:40:00|1784.3|1783.8|1784.65|1784.15|1784.72|1784.28|1784.25|1783.75|263
1629431100000|2021-08-20 03:45:00|1784.64|1784.14|1785.02|1784.52|1785.11|1784.7|1784.5|1784.12|437
1629431400000|2021-08-20 03:50:00|1785|1784.5|1784.82|1784.32|1785.26|1784.96|1784.51|1784.09|275
1629431700000|2021-08-20 03:55:00|1784.81|1784.31|1785.61|1785.11|1785.86|1785.56|1784.68|1784.23|383
1629432000000|2021-08-20 04:00:00|1785.6|1785.1|1786.18|1785.68|1786.26|1785.87|1785.31|1784.9|368
1629432300000|2021-08-20 04:05:00|1786.19|1785.69|1786.23|1785.73|1786.61|1786.2|1785.96|1785.46|289
1629432600000|2021-08-20 04:10:00|1786.07|1785.77|1786.5|1786|1786.53|1786.11|1785.84|1785.5|309
1629432900000|2021-08-20 04:15:00|1786.51|1786.01|1786.64|1786.14|1786.81|1786.41|1786.15|1785.69|337
1629433200000|2021-08-20 04:20:00|1786.63|1786.13|1786.21|1785.71|1786.63|1786.16|1786.16|1785.7|286
1629433500000|2021-08-20 04:25:00|1786.23|1785.73|1786.65|1786.15|1786.9|1786.5|1786.22|1785.73|270
1629433800000|2021-08-20 04:30:00|1786.66|1786.16|1786.4|1785.9|1786.71|1786.28|1786.1|1785.68|217
1629434100000|2021-08-20 04:35:00|1786.36|1785.86|1785.89|1785.39|1786.45|1786.06|1785.8|1785.35|230
1629434400000|2021-08-20 04:40:00|1785.9|1785.4|1785.98|1785.48|1786.04|1785.6|1785.74|1785.33|161
1629434700000|2021-08-20 04:45:00|1785.97|1785.47|1785.86|1785.36|1786.04|1785.61|1785.68|1785.28|210
1629435000000|2021-08-20 04:50:00|1785.87|1785.37|1786.09|1785.59|1786.11|1785.7|1785.72|1785.33|194
1629435300000|2021-08-20 04:55:00|1786.08|1785.58|1786.21|1785.71|1786.42|1786.02|1785.98|1785.48|206
1629435600000|2021-08-20 05:00:00|1786.22|1785.72|1786.22|1785.92|1786.39|1785.96|1785.82|1785.39|368
1629435900000|2021-08-20 05:05:00|1786.21|1785.91|1786.65|1786.15|1786.82|1786.34|1786.21|1785.82|407
1629436200000|2021-08-20 05:10:00|1786.64|1786.14|1785.44|1785.14|1786.93|1786.43|1785.41|1785.02|378
1629436500000|2021-08-20 05:15:00|1785.54|1785.04|1786.11|1785.81|1786.17|1785.83|1785.21|1784.74|573
1629436800000|2021-08-20 05:20:00|1786.21|1785.71|1785.11|1784.61|1786.45|1786.03|1784.88|1784.46|540
1629437100000|2021-08-20 05:25:00|1785.1|1784.6|1785.44|1784.94|1785.54|1785.13|1784.92|1784.51|402
1629437400000|2021-08-20 05:30:00|1785.46|1784.96|1784.36|1783.86|1786.29|1785.81|1784.16|1783.85|838
1629437700000|2021-08-20 05:35:00|1784.42|1783.92|1785.94|1785.44|1786.37|1786.02|1784.38|1783.89|724
1629438000000|2021-08-20 05:40:00|1785.92|1785.42|1786.61|1786.31|1786.71|1786.33|1785.83|1785.41|683
1629438300000|2021-08-20 05:45:00|1786.6|1786.3|1786.68|1786.38|1787.04|1786.64|1786.42|1786|480
1629438600000|2021-08-20 05:50:00|1786.69|1786.39|1786.79|1786.49|1787.23|1786.87|1786.45|1786.05|686
1629438900000|2021-08-20 05:55:00|1786.85|1786.55|1786.84|1786.34|1787.18|1786.68|1786.38|1785.98|529
1629439200000|2021-08-20 06:00:00|1786.85|1786.35|1787.15|1786.65|1787.22|1786.72|1785.41|1784.91|928
1629439500000|2021-08-20 06:05:00|1787.16|1786.66|1787.28|1786.98|1787.86|1787.36|1786.96|1786.5|961
1629439800000|2021-08-20 06:10:00|1787.3|1787|1787.38|1787.08|1787.67|1787.33|1786.97|1786.62|833
1629440100000|2021-08-20 06:15:00|1787.37|1787.07|1787.34|1786.84|1787.71|1787.36|1786.99|1786.49|775
1629440400000|2021-08-20 06:20:00|1787.35|1786.85|1787.65|1787.15|1788.07|1787.71|1786.69|1786.25|782
1629440700000|2021-08-20 06:25:00|1787.66|1787.16|1787.19|1786.69|1788.02|1787.65|1787.08|1786.68|622
1629441000000|2021-08-20 06:30:00|1787.25|1786.75|1787.96|1787.46|1788.07|1787.58|1786.44|1786.09|869
1629441300000|2021-08-20 06:35:00|1787.97|1787.47|1787.91|1787.41|1788.48|1788.07|1787.54|1787.24|782
1629441600000|2021-08-20 06:40:00|1787.89|1787.39|1787.42|1786.92|1787.92|1787.51|1787.36|1786.89|603
1629441900000|2021-08-20 06:45:00|1787.4|1786.9|1787.85|1787.35|1788.31|1787.84|1787.06|1786.6|672
1629442200000|2021-08-20 06:50:00|1787.86|1787.36|1788.08|1787.58|1788.29|1787.91|1787.65|1787.25|628
1629442500000|2021-08-20 06:55:00|1788.07|1787.57|1787.71|1787.41|1788.7|1788.33|1787.7|1787.21|861
1629442800000|2021-08-20 07:00:00|1787.69|1787.39|1787.66|1787.16|1788.21|1787.79|1787.24|1786.74|977
1629443100000|2021-08-20 07:05:00|1787.68|1787.18|1787.24|1786.94|1787.94|1787.5|1786.27|1785.83|804
1629443400000|2021-08-20 07:10:00|1787.23|1786.73|1787.39|1786.89|1787.42|1786.94|1786.54|1786.18|763
1629443700000|2021-08-20 07:15:00|1787.4|1786.9|1786.95|1786.45|1787.61|1787.2|1786.87|1786.37|669
1629444000000|2021-08-20 07:20:00|1786.96|1786.46|1786.85|1786.55|1787.22|1786.92|1786.61|1786.21|682
1629444300000|2021-08-20 07:25:00|1786.9|1786.4|1787.88|1787.38|1788.3|1787.95|1786.74|1786.4|900
1629444600000|2021-08-20 07:30:00|1787.79|1787.49|1787.67|1787.37|1787.94|1787.55|1786.18|1785.75|791
1629444900000|2021-08-20 07:35:00|1787.68|1787.38|1788.35|1787.85|1788.72|1788.22|1787.44|1787.06|848
1629445200000|2021-08-20 07:40:00|1788.37|1787.87|1787.17|1786.67|1788.67|1788.26|1786.87|1786.47|793
1629445500000|2021-08-20 07:45:00|1787.18|1786.68|1786.56|1786.06|1787.26|1786.76|1786.31|1785.93|765
1629445800000|2021-08-20 07:50:00|1786.42|1786.12|1786.59|1786.29|1786.76|1786.46|1785.95|1785.56|909
1629446100000|2021-08-20 07:55:00|1786.58|1786.28|1785.73|1785.23|1786.85|1786.51|1785.47|1785.13|711
1629446400000|2021-08-20 08:00:00|1785.74|1785.24|1786.37|1786.07|1786.9|1786.5|1785.61|1785.23|731
1629446700000|2021-08-20 08:05:00|1786.47|1785.97|1786.54|1786.04|1786.99|1786.6|1786.23|1785.87|632
1629447000000|2021-08-20 08:10:00|1786.53|1786.03|1786.65|1786.35|1786.71|1786.35|1785.97|1785.57|595
1629447300000|2021-08-20 08:15:00|1786.68|1786.38|1786.07|1785.57|1787.48|1787.09|1786.05|1785.55|729
1629447600000|2021-08-20 08:20:00|1786.06|1785.56|1785.61|1785.11|1786.12|1785.7|1785.29|1784.84|706
1629447900000|2021-08-20 08:25:00|1785.63|1785.13|1784.89|1784.39|1785.63|1785.13|1784.76|1784.38|762
1629448200000|2021-08-20 08:30:00|1784.91|1784.41|1784.49|1784.19|1784.97|1784.5|1783.99|1783.69|760
1629448500000|2021-08-20 08:35:00|1784.61|1784.11|1784.36|1783.86|1784.66|1784.27|1783.97|1783.57|659
1629448800000|2021-08-20 08:40:00|1784.38|1783.88|1783.65|1783.35|1784.45|1784.08|1783|1782.52|817
1629449100000|2021-08-20 08:45:00|1783.74|1783.24|1781.81|1781.51|1783.8|1783.42|1781.66|1781.24|883
1629449400000|2021-08-20 08:50:00|1781.79|1781.49|1782.11|1781.81|1782.41|1782.02|1780.81|1780.32|980
1629449700000|2021-08-20 08:55:00|1782.14|1781.84|1782.8|1782.5|1782.96|1782.55|1781.86|1781.5|811
1629450000000|2021-08-20 09:00:00|1782.77|1782.47|1783.35|1782.85|1783.54|1783.15|1782.39|1782.03|679
1629450300000|2021-08-20 09:05:00|1783.36|1782.86|1782.36|1781.86|1783.37|1782.96|1782.36|1781.86|548
1629450600000|2021-08-20 09:10:00|1782.35|1781.85|1783|1782.5|1783.1|1782.6|1782.15|1781.77|729
1629450900000|2021-08-20 09:15:00|1783.01|1782.51|1782.3|1782|1783.13|1782.69|1782.25|1781.91|575
1629451200000|2021-08-20 09:20:00|1782.28|1781.98|1783.17|1782.67|1783.18|1782.8|1782.17|1781.77|651
1629451500000|2021-08-20 09:25:00|1783.18|1782.68|1782.16|1781.66|1783.73|1783.23|1782.16|1781.66|593
1629451800000|2021-08-20 09:30:00|1782.13|1781.63|1782.84|1782.54|1783.59|1783.21|1782.03|1781.63|570
1629452100000|2021-08-20 09:35:00|1782.85|1782.55|1782.43|1781.93|1782.94|1782.61|1782.39|1781.89|500
1629452400000|2021-08-20 09:40:00|1782.44|1781.94|1782.56|1782.06|1782.71|1782.24|1782.33|1781.86|339
1629452700000|2021-08-20 09:45:00|1782.54|1782.04|1782.11|1781.81|1782.68|1782.3|1781.57|1781.17|506
1629453000000|2021-08-20 09:50:00|1782.2|1781.7|1781.91|1781.41|1782.4|1782|1781.69|1781.27|466
1629453300000|2021-08-20 09:55:00|1781.92|1781.42|1782|1781.7|1782.25|1781.85|1781.56|1781.21|550
1629453600000|2021-08-20 10:00:00|1782.01|1781.71|1782.69|1782.39|1782.74|1782.42|1781.98|1781.58|493
1629453900000|2021-08-20 10:05:00|1782.7|1782.4|1781.67|1781.17|1782.87|1782.46|1780.85|1780.45|632
1629454200000|2021-08-20 10:10:00|1781.66|1781.16|1780.79|1780.29|1781.7|1781.2|1780.07|1779.66|668
1629454500000|2021-08-20 10:15:00|1780.78|1780.28|1781.81|1781.51|1781.96|1781.62|1780.78|1780.28|531
1629454800000|2021-08-20 10:20:00|1781.91|1781.41|1782.31|1782.01|1782.41|1782.04|1781.8|1781.41|481
1629455100000|2021-08-20 10:25:00|1782.28|1781.98|1783.54|1783.04|1783.62|1783.23|1782.28|1781.87|701
1629455400000|2021-08-20 10:30:00|1783.6|1783.1|1783.81|1783.31|1784.07|1783.68|1783.14|1782.73|578
1629455700000|2021-08-20 10:35:00|1783.8|1783.3|1783.91|1783.41|1784.11|1783.61|1783.72|1783.22|424
1629456000000|2021-08-20 10:40:00|1783.92|1783.42|1784.46|1784.16|1784.76|1784.33|1783.81|1783.31|448
1629456300000|2021-08-20 10:45:00|1784.43|1784.13|1784.33|1783.83|1784.59|1784.29|1783.86|1783.45|506
1629456600000|2021-08-20 10:50:00|1784.28|1783.78|1784.61|1784.31|1784.79|1784.41|1784.06|1783.61|421
1629456900000|2021-08-20 10:55:00|1784.62|1784.32|1785.24|1784.74|1785.47|1785.08|1784.46|1784.06|552
1629457200000|2021-08-20 11:00:00|1785.25|1784.75|1785.65|1785.15|1786.11|1785.8|1784.47|1784.06|693
1629457500000|2021-08-20 11:05:00|1785.61|1785.11|1785.34|1784.84|1785.89|1785.39|1785.27|1784.82|520
1629457800000|2021-08-20 11:10:00|1785.36|1784.86|1786.31|1785.81|1786.34|1785.94|1785.16|1784.73|622
1629458100000|2021-08-20 11:15:00|1786.3|1785.8|1784.87|1784.57|1786.43|1785.93|1784.81|1784.47|496
1629458400000|2021-08-20 11:20:00|1784.88|1784.58|1785.29|1784.79|1785.3|1784.91|1784.76|1784.33|461
1629458700000|2021-08-20 11:25:00|1785.3|1784.8|1785.54|1785.04|1785.76|1785.46|1785.03|1784.61|424
1629459000000|2021-08-20 11:30:00|1785.56|1785.06|1784.56|1784.26|1785.87|1785.46|1784.35|1783.97|549
1629459300000|2021-08-20 11:35:00|1784.66|1784.16|1784.63|1784.13|1784.81|1784.4|1783.32|1783.02|715
1629459600000|2021-08-20 11:40:00|1784.64|1784.14|1784.05|1783.55|1784.65|1784.15|1783.56|1783.17|469
1629459900000|2021-08-20 11:45:00|1783.96|1783.66|1783.92|1783.62|1784.56|1784.17|1783.91|1783.47|481
1629460200000|2021-08-20 11:50:00|1784.02|1783.52|1784.88|1784.38|1785.17|1784.76|1783.65|1783.15|555
1629460500000|2021-08-20 11:55:00|1784.89|1784.39|1784.88|1784.38|1785.44|1784.94|1784.49|1783.99|470
1629460800000|2021-08-20 12:00:00|1784.9|1784.4|1785.05|1784.55|1785.88|1785.48|1784.78|1784.34|646
1629461100000|2021-08-20 12:05:00|1785.06|1784.56|1785.41|1785.11|1785.54|1785.14|1784.75|1784.35|538
1629461400000|2021-08-20 12:10:00|1785.4|1785.1|1785.94|1785.44|1786.29|1785.91|1785.18|1784.78|501
1629461700000|2021-08-20 12:15:00|1785.93|1785.43|1784.92|1784.42|1785.94|1785.53|1784.78|1784.4|368
1629462000000|2021-08-20 12:20:00|1784.82|1784.52|1785.64|1785.34|1785.79|1785.39|1782.9|1782.6|992
1629462300000|2021-08-20 12:25:00|1785.63|1785.33|1785.47|1784.97|1786.5|1786.2|1784.9|1784.54|847
1629462600000|2021-08-20 12:30:00|1785.52|1785.02|1785.64|1785.14|1787.08|1786.58|1785.22|1784.83|1005
1629462900000|2021-08-20 12:35:00|1785.65|1785.15|1786.12|1785.62|1786.86|1786.44|1785.49|1785.14|858
1629463200000|2021-08-20 12:40:00|1786.09|1785.59|1785.15|1784.65|1786.91|1786.48|1784.92|1784.53|791
1629463500000|2021-08-20 12:45:00|1785.14|1784.64|1784.97|1784.47|1785.44|1785.03|1784.52|1784.06|805
1629463800000|2021-08-20 12:50:00|1784.96|1784.46|1783.59|1783.29|1785.22|1784.72|1783.53|1783.22|691
1629464100000|2021-08-20 12:55:00|1783.6|1783.3|1782.38|1782.08|1783.76|1783.36|1782.35|1781.85|1089
1629464400000|2021-08-20 13:00:00|1782.36|1782.06|1780.58|1780.08|1782.62|1782.12|1779.46|1779.09|1512
1629464700000|2021-08-20 13:05:00|1780.59|1780.09|1782.46|1782.16|1782.55|1782.17|1780.18|1779.84|1270
1629465000000|2021-08-20 13:10:00|1782.7|1782.2|1782.5|1782|1783.92|1783.44|1782.14|1781.78|1118
1629465300000|2021-08-20 13:15:00|1782.47|1781.97|1782.09|1781.79|1783.13|1782.7|1781.67|1781.33|1060
1629465600000|2021-08-20 13:20:00|1782.1|1781.8|1782.94|1782.44|1782.99|1782.65|1781.54|1781.14|1051
1629465900000|2021-08-20 13:25:00|1782.96|1782.46|1783.46|1783.16|1783.85|1783.48|1782.1|1781.75|1194
1629466200000|2021-08-20 13:30:00|1783.5|1783.2|1784.66|1784.36|1785.03|1784.64|1783.17|1782.68|1505
1629466500000|2021-08-20 13:35:00|1784.63|1784.33|1785.61|1785.11|1785.62|1785.32|1783.42|1783.12|1411
1629466800000|2021-08-20 13:40:00|1785.6|1785.1|1784.92|1784.62|1786.22|1785.85|1783.96|1783.52|1361
1629467100000|2021-08-20 13:45:00|1785.01|1784.71|1781.77|1781.27|1785.01|1784.71|1781.66|1781.24|1556
1629467400000|2021-08-20 13:50:00|1781.76|1781.26|1781.01|1780.51|1782.34|1781.97|1780.31|1779.91|1449
1629467700000|2021-08-20 13:55:00|1781.16|1780.66|1781.88|1781.38|1782.28|1781.88|1779.69|1779.19|1538
1629468000000|2021-08-20 14:00:00|1781.91|1781.41|1781.06|1780.76|1781.91|1781.48|1779.47|1779.14|1562
1629468300000|2021-08-20 14:05:00|1781.05|1780.75|1782.34|1781.84|1782.47|1782.11|1779.95|1779.53|1494
1629468600000|2021-08-20 14:10:00|1782.28|1781.78|1781.62|1781.12|1782.28|1781.78|1780.55|1780.25|1308
1629468900000|2021-08-20 14:15:00|1781.61|1781.11|1781|1780.5|1781.8|1781.5|1780.41|1780.05|1241
1629469200000|2021-08-20 14:20:00|1780.98|1780.48|1781.71|1781.41|1781.75|1781.41|1779.43|1779.06|1299
1629469500000|2021-08-20 14:25:00|1781.7|1781.4|1780.68|1780.38|1781.85|1781.54|1779.93|1779.52|1150
1629469800000|2021-08-20 14:30:00|1780.63|1780.33|1779.65|1779.15|1781.13|1780.73|1778.6|1778.3|1575
1629470100000|2021-08-20 14:35:00|1779.64|1779.14|1780.08|1779.58|1780.69|1780.39|1778.58|1778.19|1606
1629470400000|2021-08-20 14:40:00|1780.04|1779.54|1782.03|1781.73|1782.26|1781.88|1779.06|1778.66|1335
1629470700000|2021-08-20 14:45:00|1782.01|1781.71|1783.36|1782.86|1783.42|1783.02|1781.73|1781.4|1089
1629471000000|2021-08-20 14:50:00|1783.37|1782.87|1782.95|1782.65|1783.63|1783.31|1782.4|1781.9|972
1629471300000|2021-08-20 14:55:00|1782.96|1782.66|1782.79|1782.29|1783.9|1783.5|1782.62|1782.24|891
1629471600000|2021-08-20 15:00:00|1782.78|1782.28|1782.45|1781.95|1782.86|1782.45|1781.28|1780.98|889
1629471900000|2021-08-20 15:05:00|1782.26|1781.96|1782.69|1782.19|1782.69|1782.31|1781.81|1781.37|638
1629472200000|2021-08-20 15:10:00|1782.68|1782.18|1782.86|1782.36|1784.2|1783.7|1782.68|1782.18|930
1629472500000|2021-08-20 15:15:00|1782.87|1782.37|1783.81|1783.31|1783.86|1783.4|1782.71|1782.29|687
1629472800000|2021-08-20 15:20:00|1783.82|1783.32|1784.28|1783.98|1784.42|1784.03|1783.4|1783.01|857
1629473100000|2021-08-20 15:25:00|1784.27|1783.97|1784.16|1783.66|1784.73|1784.34|1783.9|1783.52|771
1629473400000|2021-08-20 15:30:00|1784.17|1783.67|1784.14|1783.64|1784.47|1784.03|1783.47|1782.97|612
1629473700000|2021-08-20 15:35:00|1784.13|1783.63|1783.64|1783.14|1784.41|1783.99|1783.02|1782.55|777
1629474000000|2021-08-20 15:40:00|1783.63|1783.13|1783.34|1782.84|1783.68|1783.18|1782.78|1782.28|567
1629474300000|2021-08-20 15:45:00|1783.35|1782.85|1783.11|1782.61|1783.46|1782.96|1782.97|1782.47|580
1629474600000|2021-08-20 15:50:00|1783.13|1782.63|1784.16|1783.66|1784.22|1783.72|1782.72|1782.22|749
1629474900000|2021-08-20 15:55:00|1784.17|1783.67|1785.26|1784.76|1785.28|1784.81|1783.94|1783.44|747
1629475200000|2021-08-20 16:00:00|1785.27|1784.77|1785.98|1785.48|1786.48|1786.12|1785.15|1784.65|840
1629475500000|2021-08-20 16:05:00|1785.99|1785.49|1786.41|1786.11|1787.04|1786.61|1785.97|1785.47|764
1629475800000|2021-08-20 16:10:00|1786.46|1786.16|1785.67|1785.17|1786.63|1786.27|1785.35|1784.98|611
1629476100000|2021-08-20 16:15:00|1785.4|1785.1|1785.56|1785.26|1785.89|1785.49|1785.01|1784.62|631
1629476400000|2021-08-20 16:20:00|1785.66|1785.16|1785.86|1785.36|1785.89|1785.48|1785.08|1784.65|539
1629476700000|2021-08-20 16:25:00|1785.87|1785.37|1785.59|1785.29|1785.99|1785.59|1785.53|1785.15|524
1629477000000|2021-08-20 16:30:00|1785.6|1785.3|1785.23|1784.73|1785.79|1785.43|1784.39|1784.01|429
1629477300000|2021-08-20 16:35:00|1785.25|1784.75|1785.62|1785.12|1785.93|1785.43|1784.81|1784.45|526
1629477600000|2021-08-20 16:40:00|1785.6|1785.1|1785.56|1785.06|1785.68|1785.27|1785.23|1784.79|448
1629477900000|2021-08-20 16:45:00|1785.58|1785.08|1785.18|1784.88|1785.88|1785.56|1785.1|1784.71|482
1629478200000|2021-08-20 16:50:00|1785.28|1784.78|1784.68|1784.18|1785.62|1785.22|1784.56|1784.17|592
1629478500000|2021-08-20 16:55:00|1784.67|1784.17|1784.07|1783.77|1784.76|1784.26|1783.71|1783.32|492
1629478800000|2021-08-20 17:00:00|1784.08|1783.78|1784.45|1783.95|1784.71|1784.35|1784.06|1783.67|498
1629479100000|2021-08-20 17:05:00|1784.47|1783.97|1783.94|1783.44|1784.68|1784.22|1783.47|1783.09|471
1629479400000|2021-08-20 17:10:00|1783.95|1783.45|1784.25|1783.75|1784.37|1784|1783.63|1783.25|368
1629479700000|2021-08-20 17:15:00|1784.26|1783.76|1783.58|1783.28|1784.36|1783.94|1783.1|1782.74|453
1629480000000|2021-08-20 17:20:00|1783.67|1783.17|1782.61|1782.11|1783.72|1783.3|1782.55|1782.11|539
1629480300000|2021-08-20 17:25:00|1782.67|1782.17|1782.78|1782.28|1782.97|1782.47|1782.01|1781.56|575
1629480600000|2021-08-20 17:30:00|1782.77|1782.27|1782.85|1782.35|1782.88|1782.46|1782.36|1782.03|482
1629480900000|2021-08-20 17:35:00|1782.86|1782.36|1783.5|1783|1783.53|1783.13|1782.8|1782.36|481
1629481200000|2021-08-20 17:40:00|1783.49|1782.99|1783.7|1783.2|1783.7|1783.31|1783.31|1782.81|422
1629481500000|2021-08-20 17:45:00|1783.71|1783.21|1783.67|1783.17|1783.84|1783.34|1783.35|1782.85|366
1629481800000|2021-08-20 17:50:00|1783.62|1783.12|1783.3|1782.8|1783.69|1783.2|1783.03|1782.59|424
1629482100000|2021-08-20 17:55:00|1783.21|1782.91|1783.07|1782.57|1783.31|1782.91|1782.77|1782.4|439
1629482400000|2021-08-20 18:00:00|1782.9|1782.6|1782.89|1782.39|1783.18|1782.72|1782.78|1782.34|354
1629482700000|2021-08-20 18:05:00|1782.9|1782.4|1782.63|1782.13|1782.91|1782.41|1782.04|1781.66|441
1629483000000|2021-08-20 18:10:00|1782.55|1782.25|1782.76|1782.26|1782.98|1782.58|1782.26|1781.85|474
1629483300000|2021-08-20 18:15:00|1782.77|1782.27|1782.88|1782.38|1783.04|1782.62|1782.23|1781.82|493
1629483600000|2021-08-20 18:20:00|1782.87|1782.37|1783.24|1782.74|1783.32|1782.9|1782.73|1782.24|425
1629483900000|2021-08-20 18:25:00|1783.28|1782.98|1783.1|1782.6|1783.45|1783.04|1782.72|1782.32|476
1629484200000|2021-08-20 18:30:00|1783.11|1782.61|1782.98|1782.48|1783.17|1782.79|1782.77|1782.37|335
1629484500000|2021-08-20 18:35:00|1782.97|1782.47|1783.11|1782.61|1783.18|1782.79|1782.59|1782.22|353
1629484800000|2021-08-20 18:40:00|1783.08|1782.58|1782.59|1782.29|1783.17|1782.78|1782.55|1782.16|286
1629485100000|2021-08-20 18:45:00|1782.61|1782.31|1782.87|1782.37|1782.91|1782.53|1782.28|1781.82|315
1629485400000|2021-08-20 18:50:00|1782.84|1782.34|1782.55|1782.25|1783.02|1782.64|1782.52|1782.15|268
1629485700000|2021-08-20 18:55:00|1782.56|1782.26|1783.05|1782.55|1783.05|1782.57|1782.49|1782.14|332
1629486000000|2021-08-20 19:00:00|1783.07|1782.57|1782.73|1782.23|1783.09|1782.59|1782.5|1782|405
1629486300000|2021-08-20 19:05:00|1782.72|1782.22|1782.73|1782.23|1783|1782.5|1782.34|1781.84|359
1629486600000|2021-08-20 19:10:00|1782.71|1782.21|1782.87|1782.37|1783.06|1782.58|1782.53|1782.03|333
1629486900000|2021-08-20 19:15:00|1782.86|1782.56|1782.9|1782.4|1783.02|1782.61|1782.68|1782.19|351
1629487200000|2021-08-20 19:20:00|1782.88|1782.38|1783.05|1782.55|1783.4|1782.9|1782.8|1782.32|410
1629487500000|2021-08-20 19:25:00|1783.14|1782.64|1782.77|1782.27|1783.14|1782.64|1782.66|1782.16|395
1629487800000|2021-08-20 19:30:00|1782.75|1782.25|1783.07|1782.57|1783.19|1782.69|1782.68|1782.23|322
1629488100000|2021-08-20 19:35:00|1783.12|1782.62|1783.01|1782.51|1783.63|1783.13|1782.94|1782.44|456
1629488400000|2021-08-20 19:40:00|1783|1782.5|1782.84|1782.34|1783.13|1782.64|1782.65|1782.15|428
1629488700000|2021-08-20 19:45:00|1782.83|1782.33|1782.85|1782.35|1783.08|1782.66|1782.48|1782.02|455
1629489000000|2021-08-20 19:50:00|1782.84|1782.34|1782.67|1782.17|1783.01|1782.61|1782.4|1781.9|562
1629489300000|2021-08-20 19:55:00|1782.72|1782.22|1782.79|1782.29|1783.08|1782.58|1782.47|1781.97|641
1629489600000|2021-08-20 20:00:00|1782.82|1782.32|1782.33|1781.83|1782.86|1782.36|1782.25|1781.8|286
1629489900000|2021-08-20 20:05:00|1782.37|1781.87|1782.35|1781.85|1782.53|1782.03|1781.99|1781.49|193
1629490200000|2021-08-20 20:10:00|1782.26|1781.76|1782.57|1782.07|1782.61|1782.17|1782.17|1781.76|119
1629490500000|2021-08-20 20:15:00|1782.58|1782.08|1782.3|1781.8|1782.58|1782.08|1782.07|1781.57|230
1629490800000|2021-08-20 20:20:00|1782.26|1781.76|1781.99|1781.49|1782.3|1781.8|1781.87|1781.37|184
1629491100000|2021-08-20 20:25:00|1781.97|1781.47|1782.11|1781.61|1782.23|1781.73|1781.88|1781.38|174
1629491400000|2021-08-20 20:30:00|1782.13|1781.63|1781.79|1781.29|1782.19|1781.69|1781.7|1781.2|181
1629491700000|2021-08-20 20:35:00|1781.8|1781.3|1781.46|1780.96|1781.92|1781.42|1781.4|1780.9|196
1629492000000|2021-08-20 20:40:00|1781.47|1780.97|1781.55|1781.05|1781.69|1781.2|1781.19|1780.69|221
1629492300000|2021-08-20 20:45:00|1781.56|1781.06|1780.79|1780.29|1781.62|1781.12|1780.65|1780.15|254
1629492600000|2021-08-20 20:50:00|1780.78|1780.28|1781.32|1780.82|1781.47|1780.97|1780.66|1780.16|310
1629492900000|2021-08-20 20:55:00|1781.3|1780.8|1781.33|1780.83|1782.53|1781.87|1780.78|1772.92|344
1629669600000|2021-08-22 22:00:00|1781.22|1780.72|1782|1781.5|1782.15|1781.65|1781.08|1780.58|447
1629669900000|2021-08-22 22:05:00|1781.97|1781.47|1782.09|1781.59|1783.18|1781.73|1781.45|1780.25|416
1629670200000|2021-08-22 22:10:00|1782.11|1781.61|1782.66|1782.16|1782.75|1782.25|1782.01|1781.51|563
1629670500000|2021-08-22 22:15:00|1782.73|1782.23|1781.43|1780.93|1782.73|1782.23|1781.11|1780.61|291
1629670800000|2021-08-22 22:20:00|1781.4|1780.9|1780.41|1779.91|1781.46|1780.96|1780.22|1779.72|271
1629671100000|2021-08-22 22:25:00|1780.37|1779.87|1780.77|1780.27|1780.78|1780.28|1780.24|1779.74|146
1629671400000|2021-08-22 22:30:00|1780.68|1780.18|1780.91|1780.41|1781.07|1780.57|1780.37|1779.87|224
1629671700000|2021-08-22 22:35:00|1780.94|1780.44|1779.46|1779.16|1780.94|1780.44|1779.46|1779.03|302
1629672000000|2021-08-22 22:40:00|1779.56|1779.06|1779.53|1779.03|1780.07|1779.57|1779.48|1778.98|231
1629672300000|2021-08-22 22:45:00|1779.52|1779.02|1779.58|1779.08|1779.83|1779.41|1779.31|1778.9|227
1629672600000|2021-08-22 22:50:00|1779.57|1779.07|1779.35|1778.85|1779.67|1779.2|1778.4|1778.02|339
1629672900000|2021-08-22 22:55:00|1779.34|1778.84|1778.56|1778.06|1779.43|1778.93|1778.51|1778.01|191
1629673200000|2021-08-22 23:00:00|1778.52|1778.02|1778.72|1778.22|1778.76|1778.26|1777.94|1777.55|296
1629673500000|2021-08-22 23:05:00|1778.75|1778.25|1778.31|1777.81|1778.78|1778.36|1778.24|1777.74|225
1629673800000|2021-08-22 23:10:00|1778.3|1777.8|1778.28|1777.78|1778.57|1778.19|1778.21|1777.71|164
1629674100000|2021-08-22 23:15:00|1778.25|1777.75|1778.25|1777.75|1778.68|1778.3|1778.12|1777.71|154
1629674400000|2021-08-22 23:20:00|1778.27|1777.77|1777.97|1777.47|1778.37|1777.97|1777.81|1777.31|213
1629674700000|2021-08-22 23:25:00|1777.92|1777.42|1778.58|1778.08|1778.69|1778.19|1777.63|1777.21|191
1629675000000|2021-08-22 23:30:00|1778.63|1778.13|1778.75|1778.25|1778.84|1778.34|1778.42|1777.92|184
1629675300000|2021-08-22 23:35:00|1778.72|1778.22|1778.54|1778.24|1778.86|1778.38|1778.45|1778.01|161
1629675600000|2021-08-22 23:40:00|1778.53|1778.23|1778.69|1778.19|1778.79|1778.37|1778.38|1777.99|155
1629675900000|2021-08-22 23:45:00|1778.7|1778.2|1778.76|1778.26|1778.81|1778.4|1778.6|1778.16|147
1629676200000|2021-08-22 23:50:00|1778.75|1778.25|1779.31|1778.81|1779.55|1779.06|1778.73|1778.23|267
1629676500000|2021-08-22 23:55:00|1779.32|1778.82|1779.05|1778.55|1779.49|1779.12|1778.52|1778.02|332
1629676800000|2021-08-23 00:00:00|1779.04|1778.54|1779.16|1778.86|1780.07|1779.68|1778.7|1778.39|598
1629677100000|2021-08-23 00:05:00|1779.14|1778.84|1777.96|1777.46|1779.36|1778.98|1777.71|1777.26|489
1629677400000|2021-08-23 00:10:00|1777.94|1777.44|1778.12|1777.62|1778.46|1778.04|1777.77|1777.34|346
1629677700000|2021-08-23 00:15:00|1778.13|1777.63|1777.8|1777.3|1778.24|1777.74|1777.48|1777.02|396
1629678000000|2021-08-23 00:20:00|1777.76|1777.26|1778.59|1778.09|1778.6|1778.12|1777.71|1777.21|271
1629678300000|2021-08-23 00:25:00|1778.6|1778.1|1779.23|1778.73|1779.26|1778.81|1778.44|1777.94|300
1629678600000|2021-08-23 00:30:00|1779.22|1778.72|1779.39|1778.89|1779.49|1778.99|1778.95|1778.5|328
1629678900000|2021-08-23 00:35:00|1779.33|1778.83|1780|1779.5|1780|1779.5|1779.18|1778.68|251
1629679200000|2021-08-23 00:40:00|1780.02|1779.52|1779.11|1778.61|1780.1|1779.6|1778.71|1778.21|412
1629679500000|2021-08-23 00:45:00|1779.09|1778.59|1779.49|1778.99|1779.87|1779.37|1778.99|1778.49|366
1629679800000|2021-08-23 00:50:00|1779.5|1779|1779.46|1778.96|1779.89|1779.39|1779.4|1778.9|387
1629680100000|2021-08-23 00:55:00|1779.47|1778.97|1779.51|1779.01|1779.93|1779.43|1779.32|1778.82|333
1629680400000|2021-08-23 01:00:00|1779.5|1779|1778.04|1777.54|1780.43|1780.01|1777.35|1776.85|1151
1629680700000|2021-08-23 01:05:00|1778.05|1777.55|1778.29|1777.79|1779.64|1779.14|1776.9|1776.4|973
1629681000000|2021-08-23 01:10:00|1778.3|1777.8|1777.71|1777.21|1778.32|1777.96|1777.03|1776.63|823
1629681300000|2021-08-23 01:15:00|1777.72|1777.22|1777.7|1777.2|1778.45|1777.95|1777.47|1776.99|827
1629681600000|2021-08-23 01:20:00|1777.68|1777.18|1778.59|1778.09|1778.63|1778.13|1776.75|1776.32|866
1629681900000|2021-08-23 01:25:00|1778.6|1778.1|1777.65|1777.15|1778.9|1778.5|1777.64|1777.14|662
1629682200000|2021-08-23 01:30:00|1777.63|1777.13|1777.36|1776.86|1777.98|1777.48|1777.2|1776.83|744
1629682500000|2021-08-23 01:35:00|1777.35|1776.85|1778.23|1777.93|1778.87|1778.37|1777.21|1776.71|684
1629682800000|2021-08-23 01:40:00|1778.21|1777.91|1779.25|1778.75|1779.37|1778.87|1778.05|1777.58|748
1629683100000|2021-08-23 01:45:00|1779.26|1778.76|1782.43|1781.93|1782.45|1782.11|1779.26|1778.76|1168
1629683400000|2021-08-23 01:50:00|1782.41|1781.91|1786.02|1785.52|1786.03|1785.56|1782.41|1781.91|1272
1629683700000|2021-08-23 01:55:00|1786.04|1785.54|1785.81|1785.51|1786.66|1786.25|1785.21|1784.71|897
1629684000000|2021-08-23 02:00:00|1785.79|1785.49|1786.36|1785.86|1786.51|1786.01|1785.37|1784.98|766
1629684300000|2021-08-23 02:05:00|1786.37|1785.87|1786.61|1786.11|1787.13|1786.69|1786.07|1785.68|789
1629684600000|2021-08-23 02:10:00|1786.67|1786.17|1785.71|1785.21|1787.1|1786.7|1785.63|1785.13|678
1629684900000|2021-08-23 02:15:00|1785.7|1785.2|1786.59|1786.09|1786.88|1786.38|1785.39|1784.98|656
1629685200000|2021-08-23 02:20:00|1786.49|1786.19|1786.54|1786.04|1786.62|1786.25|1785.98|1785.57|376
1629685500000|2021-08-23 02:25:00|1786.46|1785.96|1786.37|1785.87|1786.52|1786.04|1786.07|1785.57|285
1629685800000|2021-08-23 02:30:00|1786.39|1785.89|1786.31|1785.81|1786.66|1786.16|1785.72|1785.22|497
1629686100000|2021-08-23 02:35:00|1786.32|1785.82|1786.78|1786.28|1786.9|1786.4|1786.06|1785.56|319
1629686400000|2021-08-23 02:40:00|1786.79|1786.29|1786.88|1786.38|1787.37|1786.93|1786.79|1786.29|439
1629686700000|2021-08-23 02:45:00|1786.86|1786.36|1786.6|1786.1|1786.88|1786.38|1786.31|1785.81|369
1629687000000|2021-08-23 02:50:00|1786.59|1786.09|1787.54|1787.04|1787.72|1787.22|1786.58|1786.08|603
1629687300000|2021-08-23 02:55:00|1787.53|1787.03|1788.26|1787.76|1788.31|1787.81|1787.39|1786.89|464
1629687600000|2021-08-23 03:00:00|1788.27|1787.77|1787.47|1786.97|1788.37|1787.87|1787.3|1786.84|434
1629687900000|2021-08-23 03:05:00|1787.46|1786.96|1786.75|1786.25|1787.82|1787.32|1786.71|1786.21|441
1629688200000|2021-08-23 03:10:00|1786.76|1786.26|1787.08|1786.58|1787.41|1786.91|1786.63|1786.13|495
1629688500000|2021-08-23 03:15:00|1787.09|1786.59|1787.91|1787.41|1788.09|1787.59|1787.09|1786.59|427
1629688800000|2021-08-23 03:20:00|1787.95|1787.45|1787.67|1787.17|1789.05|1788.55|1787.66|1787.16|738
1629689100000|2021-08-23 03:25:00|1787.66|1787.16|1787.12|1786.82|1787.83|1787.34|1787.02|1786.62|519
1629689400000|2021-08-23 03:30:00|1787.13|1786.83|1787.34|1786.84|1787.63|1787.21|1787.07|1786.67|252
1629689700000|2021-08-23 03:35:00|1787.35|1786.85|1787.82|1787.32|1787.82|1787.32|1787.19|1786.69|250
1629690000000|2021-08-23 03:40:00|1787.78|1787.28|1787.53|1787.03|1787.81|1787.31|1787.07|1786.57|211
1629690300000|2021-08-23 03:45:00|1787.54|1787.04|1787.76|1787.26|1787.78|1787.36|1787.3|1786.9|236
1629690600000|2021-08-23 03:50:00|1787.73|1787.23|1787.7|1787.2|1787.9|1787.47|1787.33|1786.83|227
1629690900000|2021-08-23 03:55:00|1787.69|1787.19|1787.31|1786.81|1787.75|1787.25|1787.25|1786.75|158
1629691200000|2021-08-23 04:00:00|1787.3|1786.8|1788.05|1787.55|1788.21|1787.71|1787.2|1786.7|329
1629691500000|2021-08-23 04:05:00|1788.06|1787.56|1788.04|1787.54|1788.06|1787.56|1787.54|1787.04|251
1629691800000|2021-08-23 04:10:00|1788.03|1787.53|1788.31|1787.81|1788.43|1787.94|1788.03|1787.53|288
1629692100000|2021-08-23 04:15:00|1788.32|1787.82|1787.62|1787.12|1788.36|1787.95|1787.52|1787.03|338
1629692400000|2021-08-23 04:20:00|1787.63|1787.13|1787.52|1787.02|1787.85|1787.35|1787.23|1786.73|262
1629692700000|2021-08-23 04:25:00|1787.53|1787.03|1787.51|1787.01|1787.85|1787.44|1787.24|1786.85|264
1629693000000|2021-08-23 04:30:00|1787.52|1787.02|1788.51|1788.01|1788.65|1788.15|1787.47|1786.97|274
1629693300000|2021-08-23 04:35:00|1788.43|1787.93|1787.84|1787.34|1788.79|1788.29|1787.84|1787.34|333
1629693600000|2021-08-23 04:40:00|1787.86|1787.36|1788|1787.5|1788.29|1787.79|1787.85|1787.35|217
1629693900000|2021-08-23 04:45:00|1788.01|1787.51|1787.99|1787.49|1788.35|1787.85|1787.9|1787.4|185
1629694200000|2021-08-23 04:50:00|1788.02|1787.52|1788.21|1787.71|1788.59|1788.17|1788.02|1787.52|178
1629694500000|2021-08-23 04:55:00|1788.22|1787.72|1788|1787.5|1788.41|1787.91|1787.91|1787.49|225
1629694800000|2021-08-23 05:00:00|1788.02|1787.52|1788.29|1787.79|1788.5|1788|1787.74|1787.28|213
1629695100000|2021-08-23 05:05:00|1788.28|1787.78|1787.88|1787.38|1788.28|1787.78|1787.61|1787.18|259
1629695400000|2021-08-23 05:10:00|1787.82|1787.32|1787.46|1786.96|1787.89|1787.41|1787.23|1786.82|304
1629695700000|2021-08-23 05:15:00|1787.47|1786.97|1786.8|1786.3|1787.51|1787.01|1786.71|1786.29|297
1629696000000|2021-08-23 05:20:00|1786.79|1786.29|1787.09|1786.59|1787.1|1786.66|1786.57|1786.09|229
1629696300000|2021-08-23 05:25:00|1787.08|1786.58|1787.28|1786.78|1787.54|1787.04|1786.95|1786.45|195
1629696600000|2021-08-23 05:30:00|1787.29|1786.79|1787.1|1786.6|1788.16|1787.72|1786.76|1786.4|707
1629696900000|2021-08-23 05:35:00|1787.11|1786.61|1787.11|1786.61|1787.35|1786.91|1786.53|1786.09|460
1629697200000|2021-08-23 05:40:00|1787.15|1786.65|1787.29|1786.99|1787.58|1787.21|1787|1786.5|345
1629697500000|2021-08-23 05:45:00|1787.3|1786.8|1788.19|1787.69|1788.49|1788.1|1787.21|1786.8|550
1629697800000|2021-08-23 05:50:00|1788.14|1787.64|1787.54|1787.04|1788.21|1787.76|1787.31|1786.81|355
1629698100000|2021-08-23 05:55:00|1787.53|1787.03|1786.57|1786.07|1787.63|1787.13|1786.57|1786.07|452
1629698400000|2021-08-23 06:00:00|1786.58|1786.08|1786.46|1785.96|1787.22|1786.75|1786.3|1785.8|689
1629698700000|2021-08-23 06:05:00|1786.39|1785.89|1785.7|1785.2|1786.59|1786.11|1785.52|1785.08|656
1629699000000|2021-08-23 06:10:00|1785.69|1785.19|1786.37|1785.87|1786.5|1786.09|1785.58|1785.11|655
1629699300000|2021-08-23 06:15:00|1786.38|1785.88|1785.75|1785.25|1786.54|1786.04|1785.5|1785.04|611
1629699600000|2021-08-23 06:20:00|1785.76|1785.26|1785.38|1785.08|1786.14|1785.64|1785.25|1784.75|637
1629699900000|2021-08-23 06:25:00|1785.35|1785.05|1786.32|1785.82|1786.52|1786.02|1785.17|1784.75|663
1629700200000|2021-08-23 06:30:00|1786.31|1785.81|1786.96|1786.46|1787.02|1786.52|1785.99|1785.63|461
1629700500000|2021-08-23 06:35:00|1786.92|1786.42|1785.68|1785.18|1787.01|1786.51|1785.54|1785.05|504
1629700800000|2021-08-23 06:40:00|1785.67|1785.17|1785.34|1784.84|1786.1|1785.68|1785.14|1784.68|552
1629701100000|2021-08-23 06:45:00|1785.39|1784.89|1785.83|1785.33|1785.83|1785.43|1785.21|1784.71|497
1629701400000|2021-08-23 06:50:00|1785.94|1785.44|1785.69|1785.19|1786.24|1785.74|1785.36|1785|509
1629701700000|2021-08-23 06:55:00|1785.68|1785.18|1786.25|1785.75|1786.71|1786.21|1785.54|1785.13|629
1629702000000|2021-08-23 07:00:00|1786.26|1785.76|1786.06|1785.56|1786.54|1786.1|1785.55|1785.18|534
1629702300000|2021-08-23 07:05:00|1786.08|1785.58|1785.92|1785.62|1786.49|1786.12|1785.85|1785.41|535
1629702600000|2021-08-23 07:10:00|1785.93|1785.63|1786.44|1785.94|1786.55|1786.19|1785.9|1785.51|526
1629702900000|2021-08-23 07:15:00|1786.52|1786.02|1785.83|1785.33|1786.52|1786.13|1785.58|1785.16|591
1629703200000|2021-08-23 07:20:00|1785.71|1785.41|1785.14|1784.64|1785.85|1785.44|1784.69|1784.19|691
1629703500000|2021-08-23 07:25:00|1785.15|1784.65|1785.28|1784.78|1785.67|1785.17|1784.82|1784.36|714
1629703800000|2021-08-23 07:30:00|1785.29|1784.79|1786.54|1786.04|1786.71|1786.41|1784.54|1784.1|839
1629704100000|2021-08-23 07:35:00|1786.55|1786.05|1787.03|1786.53|1787.39|1787.01|1786.34|1785.98|816
1629704400000|2021-08-23 07:40:00|1786.94|1786.64|1787.01|1786.71|1787.61|1787.13|1786.78|1786.31|837
1629704700000|2021-08-23 07:45:00|1787.04|1786.74|1786.2|1785.7|1787.13|1786.74|1786.08|1785.62|752
1629705000000|2021-08-23 07:50:00|1786.22|1785.72|1786.23|1785.73|1786.86|1786.47|1785.96|1785.46|551
1629705300000|2021-08-23 07:55:00|1786.24|1785.74|1785.66|1785.16|1786.59|1786.2|1785.63|1785.14|579
1629705600000|2021-08-23 08:00:00|1785.64|1785.14|1785.39|1784.89|1785.65|1785.24|1784.95|1784.51|678
1629705900000|2021-08-23 08:05:00|1785.4|1784.9|1785.52|1785.02|1785.54|1785.06|1785.05|1784.55|740
1629706200000|2021-08-23 08:10:00|1785.53|1785.03|1785.67|1785.17|1786.46|1786.1|1785.33|1784.94|659
1629706500000|2021-08-23 08:15:00|1785.66|1785.16|1785.36|1784.86|1786.07|1785.66|1785.09|1784.68|678
1629706800000|2021-08-23 08:20:00|1785.35|1784.85|1785.33|1784.83|1786.54|1786.17|1785.23|1784.81|787
1629707100000|2021-08-23 08:25:00|1785.28|1784.78|1785.87|1785.37|1786.83|1786.36|1785.13|1784.63|691
1629707400000|2021-08-23 08:30:00|1785.86|1785.36|1786.35|1785.85|1786.52|1786.15|1785.14|1784.64|617
1629707700000|2021-08-23 08:35:00|1786.36|1785.86|1786.96|1786.46|1787.01|1786.6|1786.17|1785.86|724
1629708000000|2021-08-23 08:40:00|1786.97|1786.47|1786.45|1785.95|1787.31|1787|1786.11|1785.71|656
1629708300000|2021-08-23 08:45:00|1786.43|1785.93|1787.31|1786.81|1787.7|1787.32|1786.31|1785.92|771
1629708600000|2021-08-23 08:50:00|1787.3|1786.8|1787.65|1787.15|1787.84|1787.44|1787.07|1786.68|742
1629708900000|2021-08-23 08:55:00|1787.64|1787.14|1788.28|1787.78|1788.91|1788.61|1787.59|1787.14|835
1629709200000|2021-08-23 09:00:00|1788.3|1787.8|1788.78|1788.28|1788.79|1788.33|1787.59|1787.13|715
1629709500000|2021-08-23 09:05:00|1788.77|1788.27|1788.17|1787.67|1788.82|1788.45|1788.05|1787.58|566
1629709800000|2021-08-23 09:10:00|1788.04|1787.74|1788.53|1788.03|1788.97|1788.53|1787.95|1787.54|505
1629710100000|2021-08-23 09:15:00|1788.54|1788.04|1788.35|1787.85|1789.01|1788.51|1788.07|1787.63|519
1629710400000|2021-08-23 09:20:00|1788.34|1787.84|1788.68|1788.18|1788.95|1788.45|1787.9|1787.49|437
1629710700000|2021-08-23 09:25:00|1788.69|1788.19|1787.55|1787.25|1788.69|1788.19|1787.43|1787.09|538
1629711000000|2021-08-23 09:30:00|1787.54|1787.24|1787.91|1787.41|1788.03|1787.61|1787.16|1786.67|658
1629711300000|2021-08-23 09:35:00|1787.9|1787.4|1787.51|1787.01|1788.05|1787.69|1787.35|1786.96|511
1629711600000|2021-08-23 09:40:00|1787.42|1787.12|1787.67|1787.17|1788.13|1787.73|1787.41|1787.03|436
1629711900000|2021-08-23 09:45:00|1787.68|1787.18|1787.67|1787.17|1787.92|1787.52|1787.35|1787|450
1629712200000|2021-08-23 09:50:00|1787.65|1787.15|1787.83|1787.33|1788.08|1787.65|1787.49|1787.1|396
1629712500000|2021-08-23 09:55:00|1787.72|1787.42|1788.51|1788.01|1788.51|1788.1|1787.42|1786.94|386
1629712800000|2021-08-23 10:00:00|1788.52|1788.02|1788.59|1788.09|1788.62|1788.19|1788.05|1787.62|386
1629713100000|2021-08-23 10:05:00|1788.6|1788.1|1788.34|1787.84|1788.97|1788.48|1788.12|1787.64|364
1629713400000|2021-08-23 10:10:00|1788.33|1787.83|1788.74|1788.24|1788.77|1788.27|1788.16|1787.67|249
1629713700000|2021-08-23 10:15:00|1788.73|1788.23|1788.52|1788.02|1788.75|1788.25|1788.21|1787.79|353
1629714000000|2021-08-23 10:20:00|1788.44|1788.14|1788.83|1788.33|1789.24|1788.83|1788.41|1788.01|370
1629714300000|2021-08-23 10:25:00|1788.86|1788.36|1789.12|1788.62|1789.13|1788.78|1788.72|1788.29|379
1629714600000|2021-08-23 10:30:00|1789.11|1788.61|1788.72|1788.22|1789.19|1788.8|1788.54|1788.08|337
1629714900000|2021-08-23 10:35:00|1788.71|1788.21|1788.66|1788.36|1788.84|1788.43|1788.42|1788.04|370
1629715200000|2021-08-23 10:40:00|1788.67|1788.37|1788.94|1788.44|1789.28|1788.92|1788.24|1787.75|556
1629715500000|2021-08-23 10:45:00|1788.92|1788.42|1789.52|1789.02|1789.97|1789.49|1788.85|1788.42|564
1629715800000|2021-08-23 10:50:00|1789.51|1789.01|1790.14|1789.64|1790.17|1789.79|1789.26|1788.78|468
1629716100000|2021-08-23 10:55:00|1790.15|1789.65|1790.66|1790.16|1790.74|1790.4|1789.88|1789.45|580
1629716400000|2021-08-23 11:00:00|1790.67|1790.17|1790.85|1790.35|1791.37|1790.98|1790.63|1790.13|754
1629716700000|2021-08-23 11:05:00|1790.83|1790.33|1790.74|1790.24|1791.02|1790.62|1790.55|1790.05|447
1629717000000|2021-08-23 11:10:00|1790.73|1790.23|1790.51|1790.01|1791.03|1790.72|1790.39|1789.91|477
1629717300000|2021-08-23 11:15:00|1790.52|1790.02|1790.32|1790.02|1790.91|1790.51|1790.27|1789.86|321
1629717600000|2021-08-23 11:20:00|1790.3|1790|1791.06|1790.56|1791.16|1790.73|1790.29|1789.94|486
1629717900000|2021-08-23 11:25:00|1791.07|1790.57|1791.87|1791.37|1792.68|1792.25|1790.7|1790.35|587
1629718200000|2021-08-23 11:30:00|1791.89|1791.39|1793.15|1792.65|1793.33|1792.97|1791.78|1791.3|812
1629718500000|2021-08-23 11:35:00|1793.08|1792.78|1792.74|1792.24|1793.23|1792.83|1792.12|1791.75|758
1629718800000|2021-08-23 11:40:00|1792.75|1792.25|1793.08|1792.78|1793.24|1792.85|1792.43|1791.93|507
1629719100000|2021-08-23 11:45:00|1793.07|1792.77|1792.48|1792.18|1793.44|1793.04|1792.38|1791.95|545
1629719400000|2021-08-23 11:50:00|1792.58|1792.08|1791.78|1791.28|1792.59|1792.2|1791.17|1790.7|683
1629719700000|2021-08-23 11:55:00|1791.79|1791.29|1791.2|1790.7|1791.95|1791.45|1790.78|1790.28|626
1629720000000|2021-08-23 12:00:00|1791.21|1790.71|1790.72|1790.22|1791.54|1791.13|1790.02|1789.65|834
1629720300000|2021-08-23 12:05:00|1790.73|1790.23|1792.25|1791.75|1792.35|1791.85|1790.7|1790.2|715
1629720600000|2021-08-23 12:10:00|1792.22|1791.72|1792.05|1791.55|1792.44|1792|1791.37|1790.87|713
1629720900000|2021-08-23 12:15:00|1792.03|1791.53|1792.01|1791.51|1792.55|1792.15|1791.68|1791.3|620
1629721200000|2021-08-23 12:20:00|1792|1791.5|1793.12|1792.62|1793.18|1792.68|1791.34|1790.97|764
1629721500000|2021-08-23 12:25:00|1793.07|1792.57|1793.79|1793.29|1794.06|1793.67|1792.94|1792.56|1149
1629721800000|2021-08-23 12:30:00|1793.8|1793.3|1797.89|1797.39|1798.74|1798.24|1793.8|1793.3|1402
1629722100000|2021-08-23 12:35:00|1797.93|1797.43|1798.51|1798.01|1799.98|1799.5|1797.72|1797.41|1575
1629722400000|2021-08-23 12:40:00|1798.5|1798|1798.32|1797.82|1799.8|1799.45|1798.17|1797.68|1261
1629722700000|2021-08-23 12:45:00|1798.31|1797.81|1799.69|1799.19|1799.77|1799.39|1798.08|1797.61|896
1629723000000|2021-08-23 12:50:00|1799.71|1799.21|1799.59|1799.09|1800.4|1799.94|1799.02|1798.65|1035
1629723300000|2021-08-23 12:55:00|1799.63|1799.13|1800.13|1799.83|1800.28|1799.87|1799.51|1799.09|856
1629723600000|2021-08-23 13:00:00|1800.12|1799.82|1802.88|1802.58|1803.29|1802.95|1800.09|1799.66|1661
1629723900000|2021-08-23 13:05:00|1803|1802.7|1804.66|1804.16|1804.68|1804.26|1802.58|1802.21|1392
1629724200000|2021-08-23 13:10:00|1804.67|1804.17|1804.18|1803.68|1804.89|1804.39|1803.41|1803.04|1218
1629724500000|2021-08-23 13:15:00|1804.2|1803.7|1804.1|1803.6|1804.72|1804.22|1803.56|1803.22|1295
1629724800000|2021-08-23 13:20:00|1804.11|1803.61|1804.46|1803.96|1804.84|1804.46|1803.58|1803.2|1103
1629725100000|2021-08-23 13:25:00|1804.47|1803.97|1805.08|1804.78|1806.7|1806.34|1804.4|1803.91|1373
1629725400000|2021-08-23 13:30:00|1805.07|1804.77|1805.42|1805.12|1805.98|1805.49|1803.54|1803.24|1709
1629725700000|2021-08-23 13:35:00|1805.36|1805.06|1803.91|1803.41|1805.88|1805.53|1802.97|1802.67|1584
1629726000000|2021-08-23 13:40:00|1803.86|1803.36|1802.2|1801.7|1804.66|1804.16|1801.54|1801.04|1442
1629726300000|2021-08-23 13:45:00|1802.21|1801.71|1804.88|1804.58|1805.58|1805.16|1802.21|1801.71|1662
1629726600000|2021-08-23 13:50:00|1805.02|1804.52|1804.21|1803.71|1805.66|1805.28|1802.78|1802.43|1497
1629726900000|2021-08-23 13:55:00|1804.23|1803.73|1803.47|1802.97|1805.24|1804.88|1803.2|1802.75|1340
1629727200000|2021-08-23 14:00:00|1803.49|1802.99|1802.44|1801.94|1804.3|1803.95|1801.96|1801.58|1441
1629727500000|2021-08-23 14:05:00|1802.46|1801.96|1801.49|1800.99|1802.98|1802.48|1800.84|1800.54|1366
1629727800000|2021-08-23 14:10:00|1801.44|1801.14|1799.68|1799.18|1802.05|1801.7|1799.26|1798.76|1372
1629728100000|2021-08-23 14:15:00|1799.78|1799.48|1796.05|1795.55|1799.82|1799.52|1795.73|1795.28|1571
1629728400000|2021-08-23 14:20:00|1796|1795.7|1798.67|1798.37|1798.82|1798.46|1795.97|1795.67|1481
1629728700000|2021-08-23 14:25:00|1798.64|1798.34|1798.18|1797.68|1799.11|1798.62|1797.51|1797.06|1301
1629729000000|2021-08-23 14:30:00|1798.16|1797.66|1801.15|1800.65|1801.15|1800.65|1798.13|1797.63|1304
1629729300000|2021-08-23 14:35:00|1801.13|1800.63|1801.06|1800.56|1801.69|1801.23|1800.63|1800.23|1056
1629729600000|2021-08-23 14:40:00|1800.96|1800.66|1802.86|1802.56|1802.86|1802.56|1800.95|1800.57|946
1629729900000|2021-08-23 14:45:00|1802.85|1802.55|1804.21|1803.71|1804.81|1804.43|1802.82|1802.42|1221
1629730200000|2021-08-23 14:50:00|1804.2|1803.7|1804.66|1804.36|1804.99|1804.62|1803.77|1803.4|1056
1629730500000|2021-08-23 14:55:00|1804.6|1804.3|1804.48|1803.98|1805.61|1805.28|1804.45|1803.95|949
1629730800000|2021-08-23 15:00:00|1804.56|1804.06|1802.93|1802.63|1805.09|1804.68|1802.64|1802.33|950
1629731100000|2021-08-23 15:05:00|1802.94|1802.64|1803.77|1803.27|1804.08|1803.69|1802.71|1802.39|917
1629731400000|2021-08-23 15:10:00|1803.78|1803.28|1802.68|1802.18|1804.24|1803.9|1802.48|1802.05|907
1629731700000|2021-08-23 15:15:00|1802.69|1802.19|1802.05|1801.55|1803.23|1802.78|1801.91|1801.41|970
1629732000000|2021-08-23 15:20:00|1802.02|1801.52|1804.49|1803.99|1804.57|1804.12|1801.69|1801.38|947
1629732300000|2021-08-23 15:25:00|1804.52|1804.02|1804.82|1804.32|1804.93|1804.58|1804.4|1803.9|725
1629732600000|2021-08-23 15:30:00|1804.81|1804.31|1804.53|1804.03|1805.09|1804.69|1803.9|1803.41|799
1629732900000|2021-08-23 15:35:00|1804.55|1804.05|1804.31|1803.81|1804.86|1804.48|1804.14|1803.72|674
1629733200000|2021-08-23 15:40:00|1804.32|1803.82|1804.44|1803.94|1804.78|1804.31|1804.31|1803.81|633
1629733500000|2021-08-23 15:45:00|1804.43|1803.93|1804.54|1804.04|1804.78|1804.3|1804.32|1803.82|610
1629733800000|2021-08-23 15:50:00|1804.53|1804.03|1804.49|1804.19|1804.83|1804.5|1804.37|1803.94|471
1629734100000|2021-08-23 15:55:00|1804.59|1804.09|1804.93|1804.43|1805.14|1804.64|1804.41|1804.02|490
1629734400000|2021-08-23 16:00:00|1804.94|1804.44|1805.64|1805.34|1805.93|1805.47|1804.84|1804.34|623
1629734700000|2021-08-23 16:05:00|1805.65|1805.35|1805.31|1804.81|1805.87|1805.48|1804.61|1804.2|628
1629735000000|2021-08-23 16:10:00|1805.32|1804.82|1805.35|1804.85|1805.72|1805.42|1804.97|1804.57|640
1629735300000|2021-08-23 16:15:00|1805.36|1804.86|1805.18|1804.68|1805.64|1805.25|1805.01|1804.55|510
1629735600000|2021-08-23 16:20:00|1805.19|1804.69|1804.74|1804.24|1805.2|1804.76|1804.58|1804.08|531
1629735900000|2021-08-23 16:25:00|1804.73|1804.23|1805.08|1804.58|1805.34|1804.86|1804.62|1804.22|500
1629736200000|2021-08-23 16:30:00|1805.09|1804.59|1805.35|1804.85|1805.36|1804.9|1804.85|1804.35|406
1629736500000|2021-08-23 16:35:00|1805.36|1804.86|1805.05|1804.55|1805.47|1805.1|1804.8|1804.3|453
1629736800000|2021-08-23 16:40:00|1805.06|1804.56|1805.59|1805.09|1805.63|1805.29|1804.91|1804.51|385
1629737100000|2021-08-23 16:45:00|1805.49|1805.19|1804.87|1804.37|1805.49|1805.19|1804.74|1804.35|477
1629737400000|2021-08-23 16:50:00|1804.88|1804.38|1804.04|1803.54|1804.92|1804.48|1803.95|1803.52|430
1629737700000|2021-08-23 16:55:00|1804.06|1803.56|1803.46|1802.96|1804.31|1803.9|1802.98|1802.57|620
1629738000000|2021-08-23 17:00:00|1803.43|1802.93|1803.84|1803.34|1803.97|1803.47|1803.03|1802.53|532
1629738300000|2021-08-23 17:05:00|1803.85|1803.35|1803.65|1803.15|1803.85|1803.38|1803.35|1802.98|380
1629738600000|2021-08-23 17:10:00|1803.66|1803.16|1803.21|1802.71|1803.78|1803.33|1802.87|1802.44|463
1629738900000|2021-08-23 17:15:00|1803.22|1802.72|1803.12|1802.62|1803.27|1802.89|1802.8|1802.36|433
1629739200000|2021-08-23 17:20:00|1803.08|1802.78|1803.55|1803.05|1803.66|1803.27|1802.91|1802.49|473
1629739500000|2021-08-23 17:25:00|1803.56|1803.06|1804.11|1803.61|1804.11|1803.64|1803.03|1802.62|701
1629739800000|2021-08-23 17:30:00|1804.08|1803.58|1803.8|1803.3|1804.13|1803.69|1803.39|1803.01|528
1629740100000|2021-08-23 17:35:00|1803.81|1803.31|1804.18|1803.68|1804.2|1803.82|1803.54|1803.09|493
1629740400000|2021-08-23 17:40:00|1804.17|1803.67|1804.17|1803.67|1804.31|1803.88|1803.71|1803.37|406
1629740700000|2021-08-23 17:45:00|1804.16|1803.66|1804.52|1804.02|1804.68|1804.28|1803.99|1803.62|408
1629741000000|2021-08-23 17:50:00|1804.51|1804.01|1804.63|1804.13|1804.83|1804.33|1804.15|1803.79|388
1629741300000|2021-08-23 17:55:00|1804.62|1804.12|1804.65|1804.15|1804.85|1804.36|1804.39|1803.99|382
1629741600000|2021-08-23 18:00:00|1804.64|1804.14|1804.5|1804|1804.68|1804.18|1804.21|1803.77|341
1629741900000|2021-08-23 18:05:00|1804.51|1804.01|1804.67|1804.17|1804.69|1804.28|1804.35|1803.94|250
1629742200000|2021-08-23 18:10:00|1804.68|1804.18|1804.61|1804.11|1804.79|1804.4|1804.43|1804.08|269
1629742500000|2021-08-23 18:15:00|1804.6|1804.1|1804.58|1804.08|1804.81|1804.4|1804.39|1804.04|272
1629742800000|2021-08-23 18:20:00|1804.59|1804.09|1804.95|1804.65|1805.32|1804.88|1804.57|1804.09|289
1629743100000|2021-08-23 18:25:00|1805.05|1804.55|1804.96|1804.46|1805.27|1804.83|1804.74|1804.35|359
1629743400000|2021-08-23 18:30:00|1804.97|1804.47|1804.84|1804.34|1805.02|1804.62|1804.69|1804.2|292
1629743700000|2021-08-23 18:35:00|1804.85|1804.35|1804.66|1804.16|1804.85|1804.43|1804.61|1804.11|200
1629744000000|2021-08-23 18:40:00|1804.67|1804.17|1804.85|1804.35|1804.94|1804.5|1804.65|1804.15|246
1629744300000|2021-08-23 18:45:00|1804.83|1804.33|1804.9|1804.4|1804.98|1804.68|1804.49|1804.07|327
1629744600000|2021-08-23 18:50:00|1804.92|1804.42|1804.81|1804.31|1805|1804.61|1804.58|1804.23|237
1629744900000|2021-08-23 18:55:00|1804.7|1804.4|1805.3|1804.8|1805.32|1804.92|1804.63|1804.28|353
1629745200000|2021-08-23 19:00:00|1805.18|1804.88|1805.44|1804.94|1805.44|1805.04|1804.98|1804.64|261
1629745500000|2021-08-23 19:05:00|1805.42|1805.12|1805.31|1805.01|1805.56|1805.15|1805.21|1804.81|254
1629745800000|2021-08-23 19:10:00|1805.32|1805.02|1805.36|1804.86|1805.53|1805.16|1805.1|1804.7|318
1629746100000|2021-08-23 19:15:00|1805.37|1804.87|1805.36|1804.86|1805.56|1805.16|1805.21|1804.84|331
1629746400000|2021-08-23 19:20:00|1805.37|1804.87|1805.1|1804.6|1805.37|1804.96|1804.89|1804.49|355
1629746700000|2021-08-23 19:25:00|1805.11|1804.61|1804.86|1804.36|1805.14|1804.72|1804.76|1804.36|257
1629747000000|2021-08-23 19:30:00|1804.83|1804.33|1805.06|1804.56|1805.15|1804.75|1804.69|1804.3|314
1629747300000|2021-08-23 19:35:00|1805.05|1804.55|1804.42|1803.92|1805.05|1804.65|1804.24|1803.88|259
1629747600000|2021-08-23 19:40:00|1804.43|1803.93|1804.36|1803.86|1804.46|1804.06|1803.99|1803.55|261
1629747900000|2021-08-23 19:45:00|1804.37|1803.87|1803.82|1803.32|1804.39|1804.01|1803.72|1803.3|340
1629748200000|2021-08-23 19:50:00|1803.83|1803.33|1803.43|1802.93|1804.16|1803.76|1803.28|1802.88|464
1629748500000|2021-08-23 19:55:00|1803.39|1803.09|1803.91|1803.61|1804.04|1803.64|1803.35|1802.93|730
1629748800000|2021-08-23 20:00:00|1803.97|1803.67|1804.5|1804|1805.51|1805.01|1803.7|1803.3|515
1629749100000|2021-08-23 20:05:00|1804.52|1804.02|1805.04|1804.54|1805.06|1804.61|1804.28|1803.86|198
1629749400000|2021-08-23 20:10:00|1805.03|1804.53|1804.9|1804.4|1805.21|1804.86|1804.7|1804.27|223
1629749700000|2021-08-23 20:15:00|1804.93|1804.43|1804.89|1804.39|1805.06|1804.64|1804.74|1804.27|171
1629750000000|2021-08-23 20:20:00|1804.88|1804.38|1804.93|1804.43|1805.19|1804.74|1804.8|1804.38|209
1629750300000|2021-08-23 20:25:00|1804.92|1804.42|1804.81|1804.31|1805.07|1804.58|1804.7|1804.31|148
1629750600000|2021-08-23 20:30:00|1804.83|1804.33|1805.22|1804.72|1805.22|1804.72|1804.64|1804.28|157
1629750900000|2021-08-23 20:35:00|1805.24|1804.74|1805.17|1804.67|1805.58|1805.08|1805.05|1804.66|124
1629751200000|2021-08-23 20:40:00|1805.16|1804.66|1805.4|1804.9|1805.46|1805|1805.15|1804.65|143
1629751500000|2021-08-23 20:45:00|1805.39|1804.89|1805.31|1804.81|1805.52|1805.04|1805.23|1804.79|203
1629751800000|2021-08-23 20:50:00|1805.32|1804.82|1805.62|1805.12|1805.63|1805.13|1805.28|1804.78|167
1629752100000|2021-08-23 20:55:00|1805.52|1805.02|1805.8|1805.3|1805.93|1805.43|1805.37|1804.87|232
1629756000000|2021-08-23 22:00:00|1805.75|1805.25|1805.74|1805.44|1805.85|1805.47|1805.28|1804.78|208
1629756300000|2021-08-23 22:05:00|1805.83|1805.33|1805.71|1805.21|1805.85|1805.51|1805.41|1805.04|161
1629756600000|2021-08-23 22:10:00|1805.69|1805.19|1806.14|1805.64|1806.15|1805.74|1805.66|1805.16|135
1629756900000|2021-08-23 22:15:00|1806.16|1805.66|1806.12|1805.62|1806.2|1805.7|1805.89|1805.39|153
1629757200000|2021-08-23 22:20:00|1806.13|1805.63|1806.14|1805.64|1806.17|1805.67|1806.02|1805.52|111
1629757500000|2021-08-23 22:25:00|1806.11|1805.61|1806.14|1805.64|1806.29|1805.84|1806.09|1805.59|129
1629757800000|2021-08-23 22:30:00|1806.12|1805.62|1805.96|1805.46|1806.19|1805.69|1805.89|1805.41|192
1629758100000|2021-08-23 22:35:00|1805.95|1805.45|1805.5|1805.2|1805.97|1805.47|1805.42|1805.04|141
1629758400000|2021-08-23 22:40:00|1805.49|1805.19|1805.53|1805.03|1805.78|1805.28|1805.42|1804.92|163
1629758700000|2021-08-23 22:45:00|1805.52|1805.02|1805.6|1805.1|1805.83|1805.33|1805.43|1804.93|163
1629759000000|2021-08-23 22:50:00|1805.54|1805.04|1805.42|1804.92|1805.55|1805.05|1805.35|1804.85|119
1629759300000|2021-08-23 22:55:00|1805.39|1804.89|1805.19|1804.69|1805.42|1804.92|1805.16|1804.66|125
1629759600000|2021-08-23 23:00:00|1805.27|1804.77|1805.5|1805|1805.58|1805.16|1805.26|1804.76|113
1629759900000|2021-08-23 23:05:00|1805.53|1805.03|1805.58|1805.08|1805.64|1805.18|1805.44|1805|96
1629760200000|2021-08-23 23:10:00|1805.6|1805.1|1805.6|1805.1|1805.71|1805.21|1805.54|1805.04|131
1629760500000|2021-08-23 23:15:00|1805.63|1805.13|1805.3|1804.8|1805.65|1805.15|1805.28|1804.78|106
1629760800000|2021-08-23 23:20:00|1805.31|1804.81|1805.43|1804.93|1805.53|1805.03|1805.12|1804.64|157
1629761100000|2021-08-23 23:25:00|1805.44|1804.94|1805.38|1804.88|1805.58|1805.08|1805.25|1804.75|141
1629761400000|2021-08-23 23:30:00|1805.39|1804.89|1805.2|1804.7|1805.52|1805.02|1805.2|1804.7|168
1629761700000|2021-08-23 23:35:00|1805.21|1804.71|1805.72|1805.22|1805.74|1805.24|1805.21|1804.71|186
1629762000000|2021-08-23 23:40:00|1805.71|1805.21|1806.01|1805.51|1806.15|1805.65|1805.42|1805.01|305
1629762300000|2021-08-23 23:45:00|1806.02|1805.52|1805.6|1805.1|1806.16|1805.68|1805.55|1805.06|228
1629762600000|2021-08-23 23:50:00|1805.61|1805.11|1805.26|1804.76|1805.68|1805.19|1805.19|1804.69|150
1629762900000|2021-08-23 23:55:00|1805.17|1804.67|1805.1|1804.6|1805.34|1804.91|1804.94|1804.54|166
1629763200000|2021-08-24 00:00:00|1805.09|1804.59|1805.28|1804.78|1805.37|1804.98|1804.69|1804.19|328
1629763500000|2021-08-24 00:05:00|1805.27|1804.77|1804.52|1804.22|1805.27|1804.77|1804.47|1804.1|249
1629763800000|2021-08-24 00:10:00|1804.53|1804.23|1804.55|1804.05|1804.68|1804.27|1804.35|1803.86|164
1629764100000|2021-08-24 00:15:00|1804.54|1804.04|1804.23|1803.73|1804.89|1804.39|1804.05|1803.62|236
1629764400000|2021-08-24 00:20:00|1804.22|1803.72|1804.17|1803.67|1804.31|1803.93|1803.74|1803.35|260
1629764700000|2021-08-24 00:25:00|1804.19|1803.69|1803.77|1803.27|1804.2|1803.81|1803.57|1803.15|366
1629765000000|2021-08-24 00:30:00|1803.76|1803.26|1803.8|1803.3|1803.98|1803.48|1803.47|1803.13|237
1629765300000|2021-08-24 00:35:00|1803.82|1803.32|1803.42|1802.92|1803.97|1803.47|1803.3|1802.9|224
1629765600000|2021-08-24 00:40:00|1803.41|1802.91|1803.03|1802.53|1803.48|1803|1802.97|1802.5|311
1629765900000|2021-08-24 00:45:00|1803.04|1802.54|1802.73|1802.23|1803.46|1802.96|1802.69|1802.19|269
1629766200000|2021-08-24 00:50:00|1802.72|1802.22|1802.76|1802.26|1803.05|1802.63|1802.62|1802.12|380
1629766500000|2021-08-24 00:55:00|1802.75|1802.25|1802.31|1801.81|1802.91|1802.49|1802.3|1801.8|318
1629766800000|2021-08-24 01:00:00|1802.3|1801.8|1803.01|1802.51|1803.16|1802.66|1801.62|1801.18|745
1629767100000|2021-08-24 01:05:00|1803|1802.5|1803.12|1802.62|1803.38|1802.88|1802.63|1802.13|549
1629767400000|2021-08-24 01:10:00|1803.22|1802.72|1802.54|1802.04|1803.35|1802.85|1802.4|1802.02|554
1629767700000|2021-08-24 01:15:00|1802.55|1802.05|1802.18|1801.68|1803.38|1802.94|1802.18|1801.68|585
1629768000000|2021-08-24 01:20:00|1802.16|1801.66|1802.05|1801.55|1802.49|1801.99|1801.61|1801.14|435
1629768300000|2021-08-24 01:25:00|1802.06|1801.56|1803.25|1802.75|1803.84|1803.48|1802.04|1801.54|663
1629768600000|2021-08-24 01:30:00|1803.24|1802.74|1803.03|1802.53|1803.47|1803.07|1802.77|1802.28|511
1629768900000|2021-08-24 01:35:00|1803.05|1802.55|1803.13|1802.63|1803.48|1803|1802.69|1802.19|521
1629769200000|2021-08-24 01:40:00|1803.08|1802.58|1804.07|1803.57|1804.26|1803.76|1803.05|1802.55|520
1629769500000|2021-08-24 01:45:00|1804.09|1803.59|1804.59|1804.09|1804.92|1804.42|1804.07|1803.57|452
1629769800000|2021-08-24 01:50:00|1804.6|1804.1|1804.78|1804.28|1804.81|1804.31|1804.04|1803.68|419
1629770100000|2021-08-24 01:55:00|1804.76|1804.26|1804.48|1803.98|1805.01|1804.57|1804.37|1803.95|514
1629770400000|2021-08-24 02:00:00|1804.47|1803.97|1802.57|1802.07|1804.95|1804.55|1802.49|1802.07|572
1629770700000|2021-08-24 02:05:00|1802.56|1802.06|1802.56|1802.06|1803.3|1802.8|1802.2|1801.7|555
1629771000000|2021-08-24 02:10:00|1802.55|1802.05|1802.36|1802.06|1802.6|1802.1|1802.07|1801.6|453
1629771300000|2021-08-24 02:15:00|1802.46|1801.96|1803.06|1802.56|1803.23|1802.73|1802.44|1801.94|298
1629771600000|2021-08-24 02:20:00|1803.07|1802.57|1802.68|1802.18|1803.28|1802.86|1802.5|1802.14|269
1629771900000|2021-08-24 02:25:00|1802.69|1802.19|1802.38|1801.88|1802.69|1802.19|1801.84|1801.48|296
1629772200000|2021-08-24 02:30:00|1802.41|1801.91|1802.3|1801.8|1802.48|1802.09|1801.47|1801.07|546
1629772500000|2021-08-24 02:35:00|1802.28|1801.78|1802.53|1802.03|1802.7|1802.21|1802.06|1801.64|381
1629772800000|2021-08-24 02:40:00|1802.54|1802.04|1802.59|1802.09|1802.81|1802.31|1802.3|1801.89|303
1629773100000|2021-08-24 02:45:00|1802.6|1802.1|1802.8|1802.3|1802.95|1802.52|1802.49|1801.99|357
1629773400000|2021-08-24 02:50:00|1802.79|1802.29|1803.47|1803.17|1803.52|1803.19|1802.64|1802.17|405
1629773700000|2021-08-24 02:55:00|1803.43|1803.13|1803.15|1802.65|1803.58|1803.13|1802.99|1802.56|330
1629774000000|2021-08-24 03:00:00|1803.16|1802.66|1802.86|1802.36|1803.28|1802.78|1802.75|1802.35|327
1629774300000|2021-08-24 03:05:00|1802.85|1802.35|1802.06|1801.56|1802.85|1802.47|1802.05|1801.55|480
1629774600000|2021-08-24 03:10:00|1802.07|1801.57|1802.56|1802.06|1802.59|1802.09|1801.84|1801.43|375
1629774900000|2021-08-24 03:15:00|1802.55|1802.05|1802.13|1801.63|1802.56|1802.06|1802.04|1801.54|395
1629775200000|2021-08-24 03:20:00|1802.17|1801.67|1802.51|1802.01|1802.66|1802.16|1802.04|1801.54|273
1629775500000|2021-08-24 03:25:00|1802.5|1802|1802.16|1801.66|1802.58|1802.08|1801.99|1801.59|324
1629775800000|2021-08-24 03:30:00|1802.2|1801.7|1802.25|1801.75|1802.32|1801.86|1802.04|1801.63|150
1629776100000|2021-08-24 03:35:00|1802.24|1801.74|1802.44|1801.94|1802.48|1801.98|1802.11|1801.69|150
1629776400000|2021-08-24 03:40:00|1802.38|1801.88|1802.22|1801.72|1802.41|1801.91|1802.12|1801.67|121
1629776700000|2021-08-24 03:45:00|1802.27|1801.77|1801.8|1801.3|1802.31|1801.81|1801.76|1801.26|196
1629777000000|2021-08-24 03:50:00|1801.83|1801.33|1801.57|1801.07|1801.86|1801.36|1801.39|1800.9|174
1629777300000|2021-08-24 03:55:00|1801.54|1801.04|1801.48|1800.98|1801.55|1801.05|1801.09|1800.65|165
1629777600000|2021-08-24 04:00:00|1801.45|1800.95|1801.71|1801.21|1801.81|1801.34|1801.34|1800.84|244
1629777900000|2021-08-24 04:05:00|1801.73|1801.23|1801.4|1800.9|1801.73|1801.23|1801.17|1800.73|191
1629778200000|2021-08-24 04:10:00|1801.41|1800.91|1801.43|1800.93|1801.6|1801.19|1800.97|1800.59|169
1629778500000|2021-08-24 04:15:00|1801.44|1800.94|1801.62|1801.12|1801.78|1801.32|1801.36|1800.9|193
1629778800000|2021-08-24 04:20:00|1801.58|1801.08|1801.37|1800.87|1801.63|1801.23|1801.15|1800.81|169
1629779100000|2021-08-24 04:25:00|1801.36|1800.86|1801.14|1800.64|1801.44|1801.02|1801.1|1800.6|160
1629779400000|2021-08-24 04:30:00|1801.16|1800.66|1801.64|1801.14|1801.71|1801.23|1801.04|1800.64|200
1629779700000|2021-08-24 04:35:00|1801.65|1801.15|1801.75|1801.25|1801.75|1801.25|1801.34|1800.94|145
1629780000000|2021-08-24 04:40:00|1801.74|1801.24|1801.51|1801.01|1801.78|1801.28|1801.39|1800.93|181
1629780300000|2021-08-24 04:45:00|1801.52|1801.02|1801.98|1801.48|1802.04|1801.54|1801.34|1800.84|186
1629780600000|2021-08-24 04:50:00|1802.03|1801.53|1802.07|1801.57|1802.17|1801.67|1801.74|1801.24|200
1629780900000|2021-08-24 04:55:00|1802.08|1801.58|1802.31|1801.81|1802.33|1801.83|1801.98|1801.53|163
1629781200000|2021-08-24 05:00:00|1802.3|1801.8|1801.93|1801.43|1802.43|1801.93|1801.9|1801.4|246
1629781500000|2021-08-24 05:05:00|1801.94|1801.44|1802.31|1801.81|1802.61|1802.21|1801.69|1801.26|269
1629781800000|2021-08-24 05:10:00|1802.29|1801.79|1802.2|1801.7|1802.62|1802.19|1802.09|1801.7|288
1629782100000|2021-08-24 05:15:00|1802.12|1801.82|1802.53|1802.03|1802.75|1802.26|1802.12|1801.7|184
1629782400000|2021-08-24 05:20:00|1802.52|1802.02|1802.06|1801.56|1803.11|1802.66|1801.86|1801.5|357
1629782700000|2021-08-24 05:25:00|1801.84|1801.54|1801.88|1801.38|1802.1|1801.68|1801.45|1801.03|375
1629783000000|2021-08-24 05:30:00|1801.89|1801.39|1802.6|1802.1|1803.06|1802.6|1801.78|1801.28|663
1629783300000|2021-08-24 05:35:00|1802.51|1802.01|1802.96|1802.46|1803.45|1802.95|1802.46|1801.96|617
1629783600000|2021-08-24 05:40:00|1802.97|1802.47|1803.21|1802.71|1803.37|1802.87|1802.95|1802.45|552
1629783900000|2021-08-24 05:45:00|1803.18|1802.68|1804.03|1803.53|1804.39|1803.89|1802.99|1802.49|621
1629784200000|2021-08-24 05:50:00|1804.01|1803.51|1803.96|1803.46|1804.24|1803.74|1803.24|1802.87|615
1629784500000|2021-08-24 05:55:00|1803.97|1803.47|1803.79|1803.29|1804.08|1803.69|1803.45|1803.05|482
1629784800000|2021-08-24 06:00:00|1803.8|1803.3|1803.36|1802.86|1803.94|1803.44|1802.89|1802.56|721
1629785100000|2021-08-24 06:05:00|1803.37|1802.87|1803.16|1802.66|1803.65|1803.15|1802.86|1802.36|557
1629785400000|2021-08-24 06:10:00|1803.15|1802.65|1803.67|1803.17|1803.78|1803.31|1803.03|1802.53|542
1629785700000|2021-08-24 06:15:00|1803.65|1803.15|1804.6|1804.1|1804.88|1804.51|1803.55|1803.06|682
1629786000000|2021-08-24 06:20:00|1804.61|1804.11|1804.71|1804.21|1805.34|1804.84|1804.55|1804.05|743
1629786300000|2021-08-24 06:25:00|1804.67|1804.17|1804.33|1803.83|1805.22|1804.84|1804.19|1803.75|611
1629786600000|2021-08-24 06:30:00|1804.34|1803.84|1805.28|1804.98|1805.34|1804.98|1804.22|1803.78|586
1629786900000|2021-08-24 06:35:00|1805.27|1804.97|1804.65|1804.15|1805.43|1805|1804.34|1803.94|826
1629787200000|2021-08-24 06:40:00|1804.64|1804.14|1803.98|1803.48|1804.98|1804.59|1803.71|1803.27|706
1629787500000|2021-08-24 06:45:00|1803.97|1803.47|1804.34|1803.84|1804.47|1804.08|1803.74|1803.24|635
1629787800000|2021-08-24 06:50:00|1804.35|1803.85|1803.79|1803.29|1804.42|1804.03|1803.18|1802.68|956
1629788100000|2021-08-24 06:55:00|1803.78|1803.28|1803.91|1803.41|1804.02|1803.52|1802.96|1802.51|1015
1629788400000|2021-08-24 07:00:00|1803.92|1803.42|1804.03|1803.53|1804.6|1804.28|1803.1|1802.6|1030
1629788700000|2021-08-24 07:05:00|1804.02|1803.52|1803.38|1802.88|1804.06|1803.56|1802.86|1802.36|775
1629789000000|2021-08-24 07:10:00|1803.37|1802.87|1802.91|1802.41|1803.53|1803.13|1802.55|1802.05|640
1629789300000|2021-08-24 07:15:00|1802.89|1802.39|1803.86|1803.36|1805.24|1804.86|1802.82|1802.32|1028
1629789600000|2021-08-24 07:20:00|1803.87|1803.37|1803.98|1803.48|1804.55|1804.18|1803.51|1803.12|840
1629789900000|2021-08-24 07:25:00|1803.97|1803.47|1802.47|1801.97|1804.21|1803.8|1802.28|1801.87|883
1629790200000|2021-08-24 07:30:00|1802.46|1801.96|1801.92|1801.62|1802.58|1802.09|1801.69|1801.24|744
1629790500000|2021-08-24 07:35:00|1801.89|1801.59|1801.3|1800.8|1802.4|1802.01|1801.05|1800.62|717
1629790800000|2021-08-24 07:40:00|1801.28|1800.78|1802.15|1801.65|1802.33|1801.83|1800.98|1800.63|727
1629791100000|2021-08-24 07:45:00|1802.14|1801.64|1802.28|1801.78|1802.36|1801.95|1801.16|1800.8|726
1629791400000|2021-08-24 07:50:00|1802.27|1801.77|1802.25|1801.75|1802.94|1802.52|1802.06|1801.67|652
1629791700000|2021-08-24 07:55:00|1802.23|1801.73|1802.16|1801.86|1802.49|1802.06|1801.74|1801.35|602
1629792000000|2021-08-24 08:00:00|1802.21|1801.91|1801.61|1801.11|1802.31|1801.91|1801.35|1800.97|642
1629792300000|2021-08-24 08:05:00|1801.6|1801.1|1802.08|1801.58|1802.2|1801.78|1801.13|1800.74|663
1629792600000|2021-08-24 08:10:00|1802.09|1801.59|1801.79|1801.29|1802.1|1801.73|1801.4|1800.93|582
1629792900000|2021-08-24 08:15:00|1801.8|1801.3|1801.64|1801.34|1801.82|1801.45|1801.22|1800.81|682
1629793200000|2021-08-24 08:20:00|1801.67|1801.37|1801.1|1800.8|1801.83|1801.46|1801.08|1800.7|732
1629793500000|2021-08-24 08:25:00|1801.2|1800.7|1801.58|1801.08|1802.19|1801.82|1800.94|1800.56|690
1629793800000|2021-08-24 08:30:00|1801.59|1801.09|1802.35|1801.85|1802.61|1802.11|1801.35|1800.97|631
1629794100000|2021-08-24 08:35:00|1802.36|1801.86|1801.82|1801.32|1802.75|1802.37|1801.63|1801.23|711
1629794400000|2021-08-24 08:40:00|1801.83|1801.33|1801.5|1801|1801.83|1801.44|1801.22|1800.82|502
1629794700000|2021-08-24 08:45:00|1801.49|1800.99|1802.3|1801.8|1802.32|1801.92|1801.42|1800.99|531
1629795000000|2021-08-24 08:50:00|1802.29|1801.79|1801.69|1801.39|1802.46|1802.09|1801.37|1800.96|542
1629795300000|2021-08-24 08:55:00|1801.8|1801.3|1802.3|1802|1802.47|1802.06|1801.53|1801.12|604
1629795600000|2021-08-24 09:00:00|1802.27|1801.97|1802.1|1801.6|1802.83|1802.4|1801.84|1801.44|725
1629795900000|2021-08-24 09:05:00|1802.09|1801.59|1802.14|1801.64|1802.46|1802.03|1801.74|1801.36|531
1629796200000|2021-08-24 09:10:00|1802.15|1801.65|1801.94|1801.44|1802.51|1802.14|1801.81|1801.43|479
1629796500000|2021-08-24 09:15:00|1801.95|1801.45|1802.48|1802.18|1802.76|1802.28|1801.73|1801.3|478
1629796800000|2021-08-24 09:20:00|1802.47|1802.17|1802.72|1802.22|1803.19|1802.84|1802.36|1801.98|669
1629797100000|2021-08-24 09:25:00|1802.71|1802.21|1803.44|1802.94|1803.49|1803.07|1802.6|1802.1|616
1629797400000|2021-08-24 09:30:00|1803.45|1802.95|1803.58|1803.28|1803.76|1803.39|1802.95|1802.52|685
1629797700000|2021-08-24 09:35:00|1803.68|1803.18|1803.12|1802.62|1803.69|1803.28|1802.96|1802.52|453
1629798000000|2021-08-24 09:40:00|1803.04|1802.54|1803.58|1803.08|1804.02|1803.62|1802.74|1802.32|661
1629798300000|2021-08-24 09:45:00|1803.57|1803.07|1803.15|1802.85|1803.79|1803.38|1803.11|1802.72|457
1629798600000|2021-08-24 09:50:00|1803.16|1802.86|1803.36|1802.86|1803.69|1803.28|1802.94|1802.54|472
1629798900000|2021-08-24 09:55:00|1803.35|1802.85|1803.29|1802.79|1803.53|1803.1|1803.02|1802.59|378
1629799200000|2021-08-24 10:00:00|1803.28|1802.78|1803.33|1802.83|1803.8|1803.41|1803.1|1802.68|438
1629799500000|2021-08-24 10:05:00|1803.32|1802.82|1804.11|1803.61|1804.18|1803.79|1803.15|1802.76|442
1629799800000|2021-08-24 10:10:00|1804.12|1803.62|1804.35|1803.85|1804.43|1804.04|1803.82|1803.43|475
1629800100000|2021-08-24 10:15:00|1804.36|1803.86|1804.83|1804.53|1804.9|1804.53|1804.2|1803.81|515
1629800400000|2021-08-24 10:20:00|1804.79|1804.49|1803.61|1803.11|1805.15|1804.72|1803.51|1803.01|762
1629800700000|2021-08-24 10:25:00|1803.62|1803.12|1804.18|1803.68|1804.47|1804.03|1803.53|1803.08|555
1629801000000|2021-08-24 10:30:00|1804.17|1803.67|1805.1|1804.6|1805.27|1804.8|1804.08|1803.6|509
1629801300000|2021-08-24 10:35:00|1805.01|1804.71|1805.18|1804.88|1805.43|1805.03|1804.88|1804.47|583
1629801600000|2021-08-24 10:40:00|1805.17|1804.87|1804.99|1804.49|1805.38|1805.02|1804.92|1804.42|445
1629801900000|2021-08-24 10:45:00|1804.98|1804.48|1804.96|1804.46|1805.36|1804.94|1804.73|1804.24|365
1629802200000|2021-08-24 10:50:00|1804.97|1804.47|1805.08|1804.58|1805.21|1804.91|1804.74|1804.34|438
1629802500000|2021-08-24 10:55:00|1805.09|1804.59|1804.78|1804.28|1805.17|1804.67|1804.31|1803.91|495
1629802800000|2021-08-24 11:00:00|1804.77|1804.27|1805.25|1804.95|1805.34|1804.95|1804.44|1804.05|615
1629803100000|2021-08-24 11:05:00|1805.2|1804.9|1805.91|1805.41|1805.99|1805.59|1805.2|1804.82|570
1629803400000|2021-08-24 11:10:00|1805.9|1805.4|1805.26|1804.76|1805.92|1805.51|1805.09|1804.72|412
1629803700000|2021-08-24 11:15:00|1805.24|1804.74|1805.38|1804.88|1805.59|1805.26|1804.99|1804.59|503
1629804000000|2021-08-24 11:20:00|1805.37|1804.87|1805.56|1805.06|1805.62|1805.22|1805.15|1804.74|394
1629804300000|2021-08-24 11:25:00|1805.57|1805.07|1804.93|1804.43|1805.57|1805.07|1804.83|1804.43|325
1629804600000|2021-08-24 11:30:00|1804.95|1804.45|1805.97|1805.47|1806.05|1805.65|1804.84|1804.44|526
1629804900000|2021-08-24 11:35:00|1805.96|1805.46|1805.87|1805.37|1805.97|1805.57|1805.36|1804.96|403
1629805200000|2021-08-24 11:40:00|1805.86|1805.36|1804.6|1804.1|1805.92|1805.51|1804.33|1803.98|470
1629805500000|2021-08-24 11:45:00|1804.59|1804.09|1804.27|1803.77|1804.84|1804.39|1803.94|1803.53|597
1629805800000|2021-08-24 11:50:00|1804.28|1803.78|1804.18|1803.68|1804.33|1803.96|1803.75|1803.35|395
1629806100000|2021-08-24 11:55:00|1804.17|1803.67|1804.57|1804.07|1804.59|1804.16|1803.95|1803.55|535
1629806400000|2021-08-24 12:00:00|1804.55|1804.05|1803.83|1803.33|1804.82|1804.42|1803.46|1803.15|617
1629806700000|2021-08-24 12:05:00|1803.82|1803.32|1804.65|1804.35|1804.89|1804.48|1803.66|1803.27|594
1629807000000|2021-08-24 12:10:00|1804.66|1804.36|1806.9|1806.4|1807.01|1806.51|1804.16|1803.8|890
1629807300000|2021-08-24 12:15:00|1806.89|1806.39|1806.53|1806.03|1807.83|1807.43|1806.27|1805.77|1029
1629807600000|2021-08-24 12:20:00|1806.77|1806.27|1803.11|1802.61|1806.9|1806.44|1802.07|1801.61|1417
1629807900000|2021-08-24 12:25:00|1803.13|1802.63|1804.18|1803.68|1804.59|1804.16|1803.13|1802.63|1004
1629808200000|2021-08-24 12:30:00|1804.17|1803.67|1806.59|1806.09|1806.6|1806.27|1803.75|1803.31|1176
1629808500000|2021-08-24 12:35:00|1806.6|1806.1|1806.29|1805.79|1806.61|1806.19|1805.14|1804.74|1047
1629808800000|2021-08-24 12:40:00|1806.3|1805.8|1809.66|1809.16|1809.69|1809.31|1806.27|1805.77|1354
1629809100000|2021-08-24 12:45:00|1809.67|1809.17|1809.01|1808.51|1809.75|1809.37|1807.2|1806.73|1388
1629809400000|2021-08-24 12:50:00|1808.99|1808.49|1807.67|1807.17|1809.21|1808.87|1807.66|1807.16|985
1629809700000|2021-08-24 12:55:00|1807.71|1807.21|1808.15|1807.65|1808.48|1807.98|1807.35|1806.97|1050
1629810000000|2021-08-24 13:00:00|1808.2|1807.7|1809.37|1809.07|1809.58|1809.16|1806.84|1806.34|1360
1629810300000|2021-08-24 13:05:00|1809.38|1809.08|1808.29|1807.99|1809.72|1809.27|1807.93|1807.5|1149
1629810600000|2021-08-24 13:10:00|1808.28|1807.98|1808.82|1808.32|1809.23|1808.73|1807.43|1806.93|1016
1629810900000|2021-08-24 13:15:00|1808.83|1808.33|1808.69|1808.19|1809.56|1809.12|1808.48|1807.98|732
1629811200000|2021-08-24 13:20:00|1808.7|1808.2|1807.77|1807.27|1808.77|1808.27|1807.5|1807.09|787
1629811500000|2021-08-24 13:25:00|1807.78|1807.28|1807.66|1807.16|1808.75|1808.25|1807.19|1806.69|767
1629811800000|2021-08-24 13:30:00|1807.65|1807.15|1802.57|1802.07|1807.65|1807.15|1801.82|1801.32|1671
1629812100000|2021-08-24 13:35:00|1802.56|1802.06|1805.32|1804.82|1805.63|1805.22|1801.93|1801.53|1671
1629812400000|2021-08-24 13:40:00|1805.37|1804.87|1804.5|1804.2|1805.37|1805|1803.59|1803.19|1212
1629812700000|2021-08-24 13:45:00|1804.51|1804.21|1806.68|1806.18|1806.77|1806.27|1804.03|1803.53|1279
1629813000000|2021-08-24 13:50:00|1806.67|1806.17|1807.28|1806.78|1808.14|1807.64|1805.99|1805.49|1395
1629813300000|2021-08-24 13:55:00|1807.27|1806.77|1807.01|1806.51|1808.21|1807.71|1806.49|1805.99|1286
1629813600000|2021-08-24 14:00:00|1807.08|1806.58|1809.02|1808.52|1809.83|1809.53|1805.8|1805.5|1568
1629813900000|2021-08-24 14:05:00|1809.01|1808.51|1808.26|1807.76|1809.51|1809.21|1807.05|1806.61|1252
1629814200000|2021-08-24 14:10:00|1808.17|1807.67|1807.8|1807.3|1808.67|1808.29|1806.57|1806.18|1164
1629814500000|2021-08-24 14:15:00|1807.64|1807.34|1807.64|1807.14|1808.37|1807.95|1806.55|1806.1|1106
1629814800000|2021-08-24 14:20:00|1807.65|1807.15|1805.91|1805.41|1808.12|1807.71|1805.18|1804.68|1142
1629815100000|2021-08-24 14:25:00|1805.88|1805.38|1806.58|1806.08|1807.54|1807.04|1805.48|1805.08|1317
1629815400000|2021-08-24 14:30:00|1806.51|1806.01|1806.75|1806.25|1807.65|1807.15|1806.02|1805.52|1217
1629815700000|2021-08-24 14:35:00|1806.8|1806.3|1806.87|1806.37|1807.23|1806.79|1805.04|1804.54|1231
1629816000000|2021-08-24 14:40:00|1806.81|1806.31|1807.94|1807.64|1808.36|1807.86|1806.21|1805.75|944
1629816300000|2021-08-24 14:45:00|1808.03|1807.53|1805.7|1805.4|1808.36|1807.96|1805.28|1804.91|1165
1629816600000|2021-08-24 14:50:00|1805.8|1805.3|1805.52|1805.02|1806.42|1805.97|1804.97|1804.61|1123
1629816900000|2021-08-24 14:55:00|1805.54|1805.04|1804.98|1804.48|1806.12|1805.72|1804.4|1804.01|1348
1629817200000|2021-08-24 15:00:00|1804.96|1804.46|1805.26|1804.76|1805.32|1804.91|1804.01|1803.71|1093
1629817500000|2021-08-24 15:05:00|1805.28|1804.78|1805.62|1805.32|1805.82|1805.38|1804.9|1804.52|916
1629817800000|2021-08-24 15:10:00|1805.65|1805.35|1806.09|1805.59|1806.52|1806.12|1805.44|1805.04|901
1629818100000|2021-08-24 15:15:00|1806.08|1805.58|1806.81|1806.31|1806.88|1806.5|1805.78|1805.3|751
1629818400000|2021-08-24 15:20:00|1806.82|1806.32|1807.07|1806.57|1807.52|1807.1|1806.79|1806.29|605
1629818700000|2021-08-24 15:25:00|1807.08|1806.58|1807.05|1806.55|1807.49|1807.15|1806.88|1806.49|740
1629819000000|2021-08-24 15:30:00|1807.04|1806.54|1807.1|1806.6|1807.48|1807.08|1806.49|1806.1|765
1629819300000|2021-08-24 15:35:00|1807.09|1806.59|1806.42|1805.92|1807.22|1806.79|1806.15|1805.72|683
1629819600000|2021-08-24 15:40:00|1806.39|1806.09|1807.33|1806.83|1807.4|1806.97|1806.37|1805.98|573
1629819900000|2021-08-24 15:45:00|1807.32|1806.82|1807.18|1806.68|1807.34|1806.92|1806.53|1806.03|664
1629820200000|2021-08-24 15:50:00|1807.17|1806.67|1806.42|1805.92|1807.19|1806.78|1805.97|1805.6|738
1629820500000|2021-08-24 15:55:00|1806.41|1805.91|1806.92|1806.42|1807|1806.59|1806.18|1805.72|730
1629820800000|2021-08-24 16:00:00|1806.94|1806.44|1807.02|1806.52|1807.49|1807.03|1806.82|1806.44|585
1629821100000|2021-08-24 16:05:00|1806.93|1806.43|1807.28|1806.78|1807.73|1807.3|1806.49|1806.11|480
1629821400000|2021-08-24 16:10:00|1807.34|1806.84|1807.08|1806.58|1807.61|1807.11|1806.63|1806.18|491
1629821700000|2021-08-24 16:15:00|1806.98|1806.48|1806.52|1806.22|1807.14|1806.73|1806.41|1806.04|418
1629822000000|2021-08-24 16:20:00|1806.62|1806.12|1806.16|1805.66|1806.96|1806.46|1805.98|1805.48|462
1629822300000|2021-08-24 16:25:00|1806.14|1805.64|1805.54|1805.04|1806.24|1805.74|1805.41|1805.03|460
1629822600000|2021-08-24 16:30:00|1805.55|1805.05|1805.87|1805.37|1806.11|1805.64|1805.41|1804.97|461
1629822900000|2021-08-24 16:35:00|1805.74|1805.44|1805.89|1805.59|1806.25|1805.84|1805.5|1805.11|506
1629823200000|2021-08-24 16:40:00|1805.87|1805.57|1805.99|1805.69|1806.13|1805.74|1805.5|1805.09|425
1629823500000|2021-08-24 16:45:00|1805.98|1805.68|1805.95|1805.45|1806.55|1806.15|1805.71|1805.41|461
1629823800000|2021-08-24 16:50:00|1805.96|1805.46|1806.37|1806.07|1806.56|1806.13|1805.89|1805.46|329
1629824100000|2021-08-24 16:55:00|1806.32|1806.02|1806.64|1806.14|1806.68|1806.35|1806|1805.59|351
1629824400000|2021-08-24 17:00:00|1806.66|1806.16|1806.71|1806.21|1807.13|1806.74|1806.37|1805.98|607
1629824700000|2021-08-24 17:05:00|1806.72|1806.22|1807.03|1806.73|1807.33|1806.94|1806.64|1806.22|481
1629825000000|2021-08-24 17:10:00|1807.02|1806.72|1806.79|1806.49|1807.17|1806.77|1806.72|1806.33|447
1629825300000|2021-08-24 17:15:00|1806.82|1806.52|1807.14|1806.64|1807.22|1806.8|1806.81|1806.41|318
1629825600000|2021-08-24 17:20:00|1807.16|1806.66|1806.24|1805.94|1807.31|1806.91|1806.24|1805.82|540
1629825900000|2021-08-24 17:25:00|1806.18|1805.88|1806.53|1806.23|1806.96|1806.62|1806.05|1805.65|742
1629826200000|2021-08-24 17:30:00|1806.41|1806.11|1805.91|1805.61|1806.65|1806.26|1805.78|1805.41|540
1629826500000|2021-08-24 17:35:00|1805.93|1805.63|1806.12|1805.62|1806.27|1805.87|1805.63|1805.23|449
1629826800000|2021-08-24 17:40:00|1806.14|1805.64|1805.81|1805.31|1806.29|1805.9|1805.69|1805.26|419
1629827100000|2021-08-24 17:45:00|1805.69|1805.39|1805.64|1805.14|1806.08|1805.67|1805.43|1805.03|345
1629827400000|2021-08-24 17:50:00|1805.62|1805.12|1806.07|1805.57|1806.11|1805.73|1805.49|1805.04|369
1629827700000|2021-08-24 17:55:00|1806.06|1805.56|1805.89|1805.39|1806.12|1805.73|1805.56|1805.17|428
1629828000000|2021-08-24 18:00:00|1805.87|1805.37|1804.92|1804.62|1805.9|1805.55|1804.9|1804.49|494
1629828300000|2021-08-24 18:05:00|1804.94|1804.64|1804.92|1804.62|1805.56|1805.19|1804.8|1804.45|501
1629828600000|2021-08-24 18:10:00|1804.91|1804.61|1805.43|1804.93|1805.74|1805.34|1804.91|1804.51|455
1629828900000|2021-08-24 18:15:00|1805.45|1804.95|1805.5|1805|1805.52|1805.13|1805.05|1804.69|345
1629829200000|2021-08-24 18:20:00|1805.51|1805.01|1805.83|1805.33|1805.96|1805.57|1805.44|1804.99|384
1629829500000|2021-08-24 18:25:00|1805.82|1805.32|1805.92|1805.42|1806.03|1805.64|1805.71|1805.26|321
1629829800000|2021-08-24 18:30:00|1805.91|1805.41|1805.77|1805.27|1806.09|1805.68|1805.51|1805.11|368
1629830100000|2021-08-24 18:35:00|1805.79|1805.29|1805.92|1805.42|1805.94|1805.47|1805.6|1805.18|292
1629830400000|2021-08-24 18:40:00|1805.91|1805.41|1805.86|1805.36|1805.98|1805.57|1805.73|1805.33|253
1629830700000|2021-08-24 18:45:00|1805.84|1805.34|1805.9|1805.4|1805.97|1805.56|1805.45|1804.99|315
1629831000000|2021-08-24 18:50:00|1805.94|1805.44|1806.67|1806.17|1806.72|1806.3|1805.79|1805.38|279
1629831300000|2021-08-24 18:55:00|1806.54|1806.24|1806.16|1805.86|1806.73|1806.32|1806.09|1805.71|368
1629831600000|2021-08-24 19:00:00|1806.17|1805.87|1806.35|1805.85|1806.6|1806.2|1806.1|1805.7|326
1629831900000|2021-08-24 19:05:00|1806.34|1805.84|1806.14|1805.64|1806.5|1806.12|1806.05|1805.61|297
1629832200000|2021-08-24 19:10:00|1806.12|1805.62|1805.88|1805.58|1806.16|1805.7|1805.81|1805.38|245
1629832500000|2021-08-24 19:15:00|1805.98|1805.48|1805.82|1805.52|1806.05|1805.64|1805.57|1805.17|323
1629832800000|2021-08-24 19:20:00|1805.91|1805.41|1805.93|1805.43|1805.95|1805.56|1805.58|1805.18|222
1629833100000|2021-08-24 19:25:00|1805.94|1805.44|1805.69|1805.19|1805.94|1805.49|1805.49|1805.08|203
1629833400000|2021-08-24 19:30:00|1805.68|1805.18|1805.38|1804.88|1805.74|1805.33|1805.21|1804.81|294
1629833700000|2021-08-24 19:35:00|1805.39|1804.89|1804.6|1804.1|1805.55|1805.2|1804.5|1804.03|434
1629834000000|2021-08-24 19:40:00|1804.58|1804.08|1804.53|1804.03|1805.02|1804.62|1804.43|1804.01|304
1629834300000|2021-08-24 19:45:00|1804.55|1804.05|1804.16|1803.66|1804.58|1804.19|1804.14|1803.64|269
1629834600000|2021-08-24 19:50:00|1804.15|1803.65|1803.87|1803.37|1804.25|1803.76|1803.6|1803.2|480
1629834900000|2021-08-24 19:55:00|1803.88|1803.38|1803.36|1803.06|1804.06|1803.68|1803.34|1803.04|603
1629835200000|2021-08-24 20:00:00|1803.37|1803.07|1803.95|1803.45|1804.12|1803.7|1803.35|1803.05|357
1629835500000|2021-08-24 20:05:00|1803.96|1803.46|1804.06|1803.56|1804.1|1803.67|1803.73|1803.23|203
1629835800000|2021-08-24 20:10:00|1804.07|1803.57|1803.89|1803.39|1804.08|1803.66|1803.84|1803.34|187
1629836100000|2021-08-24 20:15:00|1803.91|1803.41|1803.98|1803.48|1804.06|1803.61|1803.52|1803.12|244
1629836400000|2021-08-24 20:20:00|1803.97|1803.47|1803.88|1803.38|1804.08|1803.62|1803.67|1803.27|151
1629836700000|2021-08-24 20:25:00|1803.85|1803.55|1804.17|1803.67|1804.28|1803.79|1803.85|1803.39|126
1629837000000|2021-08-24 20:30:00|1804.26|1803.76|1803.93|1803.43|1804.26|1803.86|1803.85|1803.35|122
1629837300000|2021-08-24 20:35:00|1803.91|1803.41|1803.86|1803.36|1804.05|1803.55|1803.64|1803.25|162
1629837600000|2021-08-24 20:40:00|1803.84|1803.34|1803.88|1803.38|1803.98|1803.53|1803.56|1803.18|148
1629837900000|2021-08-24 20:45:00|1803.98|1803.48|1803.44|1802.94|1804|1803.55|1803.33|1802.83|267
1629838200000|2021-08-24 20:50:00|1803.43|1802.93|1803.2|1802.7|1803.56|1803.17|1802.98|1802.48|251
1629838500000|2021-08-24 20:55:00|1803.17|1802.67|1803.04|1802.54|1803.46|1802.96|1802.92|1802.42|204
1629842400000|2021-08-24 22:00:00|1803.22|1802.72|1802.79|1802.29|1803.35|1802.85|1802.76|1802.26|218
1629842700000|2021-08-24 22:05:00|1802.87|1802.37|1803.08|1802.58|1803.1|1802.6|1802.87|1802.37|75
1629843000000|2021-08-24 22:10:00|1802.95|1802.65|1803.08|1802.58|1803.1|1802.7|1802.95|1802.54|40
1629843300000|2021-08-24 22:15:00|1803.07|1802.57|1803.09|1802.59|1803.11|1802.61|1803.07|1802.57|43
1629843600000|2021-08-24 22:20:00|1803.08|1802.58|1802.98|1802.48|1803.22|1802.72|1802.96|1802.46|100
1629843900000|2021-08-24 22:25:00|1803.01|1802.51|1802.83|1802.33|1803.01|1802.51|1802.65|1802.15|130
1629844200000|2021-08-24 22:30:00|1802.84|1802.34|1802.85|1802.35|1802.93|1802.43|1802.79|1802.29|88
1629844500000|2021-08-24 22:35:00|1802.86|1802.36|1803.06|1802.56|1803.08|1802.67|1802.83|1802.33|95
1629844800000|2021-08-24 22:40:00|1803.07|1802.57|1802.79|1802.29|1803.07|1802.57|1802.74|1802.24|142
1629845100000|2021-08-24 22:45:00|1802.77|1802.27|1802.91|1802.41|1802.97|1802.47|1802.71|1802.27|84
1629845400000|2021-08-24 22:50:00|1802.92|1802.42|1802.83|1802.33|1802.99|1802.51|1802.81|1802.31|99
1629845700000|2021-08-24 22:55:00|1802.82|1802.32|1802.78|1802.28|1802.88|1802.38|1802.76|1802.26|93
1629846000000|2021-08-24 23:00:00|1802.79|1802.29|1802.31|1801.81|1802.8|1802.3|1802.2|1801.72|202
1629846300000|2021-08-24 23:05:00|1802.32|1801.82|1802.21|1801.71|1802.39|1801.89|1802.1|1801.62|170
1629846600000|2021-08-24 23:10:00|1802.19|1801.69|1802.3|1801.8|1802.32|1801.82|1802.03|1801.54|159
1629846900000|2021-08-24 23:15:00|1802.29|1801.79|1802.17|1801.67|1802.29|1801.84|1802.04|1801.64|152
1629847200000|2021-08-24 23:20:00|1802.06|1801.76|1802.18|1801.68|1802.23|1801.8|1801.9|1801.5|127
1629847500000|2021-08-24 23:25:00|1802.2|1801.7|1802.27|1801.77|1802.3|1801.8|1802.13|1801.63|75
1629847800000|2021-08-24 23:30:00|1802.28|1801.78|1801.98|1801.48|1802.3|1801.8|1801.86|1801.47|114
1629848100000|2021-08-24 23:35:00|1801.99|1801.49|1802.17|1801.67|1802.24|1801.83|1801.98|1801.48|104
1629848400000|2021-08-24 23:40:00|1802.18|1801.68|1802.12|1801.62|1802.21|1801.71|1801.95|1801.54|108
1629848700000|2021-08-24 23:45:00|1802.18|1801.68|1801.58|1801.08|1802.21|1801.71|1801.48|1800.98|205
1629849000000|2021-08-24 23:50:00|1801.57|1801.07|1801.99|1801.49|1802|1801.5|1801.48|1800.98|152
1629849300000|2021-08-24 23:55:00|1801.98|1801.48|1802.15|1801.65|1802.4|1802.02|1801.97|1801.47|207
1629849600000|2021-08-25 00:00:00|1802.14|1801.64|1802.94|1802.44|1802.94|1802.44|1802.05|1801.63|326
1629849900000|2021-08-25 00:05:00|1802.93|1802.43|1802.43|1801.93|1803.03|1802.64|1802.19|1801.69|313
1629850200000|2021-08-25 00:10:00|1802.44|1801.94|1802.45|1801.95|1802.52|1802.06|1801.9|1801.5|247
1629850500000|2021-08-25 00:15:00|1802.46|1801.96|1802.11|1801.61|1802.56|1802.06|1801.9|1801.49|300
1629850800000|2021-08-25 00:20:00|1802.12|1801.62|1801.13|1800.63|1802.35|1801.97|1801.01|1800.63|335
1629851100000|2021-08-25 00:25:00|1801.15|1800.65|1800.87|1800.57|1801.32|1800.94|1800.67|1800.37|406
1629851400000|2021-08-25 00:30:00|1800.88|1800.58|1799.38|1798.88|1801.13|1800.73|1799.32|1798.82|466
1629851700000|2021-08-25 00:35:00|1799.37|1798.87|1797.49|1796.99|1799.46|1798.96|1797.24|1796.89|610
1629852000000|2021-08-25 00:40:00|1797.5|1797|1794.93|1794.43|1797.69|1797.19|1794.8|1794.39|963
1629852300000|2021-08-25 00:45:00|1794.92|1794.42|1795.87|1795.57|1796.44|1795.95|1794.34|1793.84|815
1629852600000|2021-08-25 00:50:00|1795.88|1795.58|1796.04|1795.54|1796.46|1796.08|1795.68|1795.32|594
1629852900000|2021-08-25 00:55:00|1796.01|1795.51|1796.24|1795.74|1796.6|1796.15|1795.86|1795.39|443
1629853200000|2021-08-25 01:00:00|1796.25|1795.75|1795.71|1795.21|1797.08|1796.69|1795.12|1794.72|1076
1629853500000|2021-08-25 01:05:00|1795.7|1795.2|1796.12|1795.62|1797.2|1796.84|1795.54|1795.19|663
1629853800000|2021-08-25 01:10:00|1795.96|1795.66|1796.87|1796.37|1797.02|1796.52|1795.89|1795.43|542
1629854100000|2021-08-25 01:15:00|1796.84|1796.34|1797.02|1796.52|1797.23|1796.86|1796.46|1796.13|643
1629854400000|2021-08-25 01:20:00|1797.04|1796.54|1797.4|1796.9|1797.43|1797.01|1796.76|1796.27|594
1629854700000|2021-08-25 01:25:00|1797.38|1796.88|1796.6|1796.1|1797.53|1797.16|1796.49|1796.07|526
1629855000000|2021-08-25 01:30:00|1796.61|1796.11|1797.39|1796.89|1797.44|1796.99|1796.33|1795.91|535
1629855300000|2021-08-25 01:35:00|1797.38|1796.88|1797.49|1796.99|1797.54|1797.13|1796.93|1796.53|606
1629855600000|2021-08-25 01:40:00|1797.48|1796.98|1797.99|1797.49|1798.16|1797.68|1797.34|1796.85|652
1629855900000|2021-08-25 01:45:00|1797.96|1797.46|1795.85|1795.35|1798.11|1797.65|1795.76|1795.34|766
1629856200000|2021-08-25 01:50:00|1795.86|1795.36|1795.35|1794.85|1795.94|1795.64|1794.6|1794.21|645
1629856500000|2021-08-25 01:55:00|1795.36|1794.86|1794.94|1794.44|1795.56|1795.07|1794.43|1793.99|616
1629856800000|2021-08-25 02:00:00|1794.93|1794.43|1794.73|1794.43|1795.24|1794.85|1793.94|1793.52|695
1629857100000|2021-08-25 02:05:00|1794.7|1794.4|1794.22|1793.72|1795.07|1794.57|1793.89|1793.44|585
1629857400000|2021-08-25 02:10:00|1794.21|1793.71|1795.25|1794.75|1795.28|1794.84|1794.05|1793.56|579
1629857700000|2021-08-25 02:15:00|1795.24|1794.74|1795.24|1794.74|1795.49|1795.08|1795.06|1794.56|322
1629858000000|2021-08-25 02:20:00|1795.23|1794.73|1794.09|1793.59|1795.49|1795.14|1793.76|1793.35|499
1629858300000|2021-08-25 02:25:00|1794.08|1793.58|1794.13|1793.63|1794.69|1794.25|1793.94|1793.53|410
1629858600000|2021-08-25 02:30:00|1794.14|1793.64|1795.25|1794.75|1795.38|1794.94|1794.06|1793.64|473
1629858900000|2021-08-25 02:35:00|1795.24|1794.74|1795.43|1794.93|1795.83|1795.4|1795.06|1794.64|535
1629859200000|2021-08-25 02:40:00|1795.49|1795.19|1795.86|1795.36|1795.89|1795.52|1795.25|1794.92|470
1629859500000|2021-08-25 02:45:00|1795.9|1795.4|1796.45|1795.95|1796.55|1796.17|1795.69|1795.32|568
1629859800000|2021-08-25 02:50:00|1796.39|1796.09|1796.33|1795.83|1796.61|1796.31|1796.09|1795.63|448
1629860100000|2021-08-25 02:55:00|1796.29|1795.79|1796.28|1795.78|1796.41|1795.99|1796.14|1795.66|315
1629860400000|2021-08-25 03:00:00|1796.27|1795.77|1795.28|1794.78|1796.33|1795.98|1794.96|1794.55|486
1629860700000|2021-08-25 03:05:00|1795.29|1794.79|1794.66|1794.16|1795.44|1795.07|1794.18|1793.79|531
1629861000000|2021-08-25 03:10:00|1794.67|1794.17|1795.27|1794.77|1795.55|1795.05|1794.32|1793.83|510
1629861300000|2021-08-25 03:15:00|1795.26|1794.76|1795.2|1794.7|1795.31|1794.86|1794.76|1794.29|427
1629861600000|2021-08-25 03:20:00|1795.18|1794.68|1794.9|1794.4|1795.21|1794.8|1794.59|1794.18|426
1629861900000|2021-08-25 03:25:00|1794.94|1794.44|1794.94|1794.44|1795.19|1794.69|1794.54|1794.14|360
1629862200000|2021-08-25 03:30:00|1794.92|1794.42|1794.76|1794.26|1795.07|1794.63|1794.65|1794.21|243
1629862500000|2021-08-25 03:35:00|1794.77|1794.27|1794.71|1794.21|1795.25|1794.82|1794.53|1794.05|277
1629862800000|2021-08-25 03:40:00|1794.7|1794.2|1794.65|1794.15|1794.8|1794.3|1794.45|1794.03|223
1629863100000|2021-08-25 03:45:00|1794.66|1794.16|1794.43|1793.93|1794.66|1794.25|1794.14|1793.64|241
1629863400000|2021-08-25 03:50:00|1794.46|1793.96|1795.3|1794.8|1795.36|1794.86|1794.35|1793.85|265
1629863700000|2021-08-25 03:55:00|1795.31|1794.81|1795.2|1794.7|1795.77|1795.36|1795.03|1794.53|267
1629864000000|2021-08-25 04:00:00|1795.19|1794.69|1794.99|1794.49|1795.38|1794.88|1794.93|1794.43|243
1629864300000|2021-08-25 04:05:00|1795.02|1794.52|1795.1|1794.6|1795.22|1794.74|1794.89|1794.39|212
1629864600000|2021-08-25 04:10:00|1795.09|1794.59|1795.12|1794.62|1795.14|1794.71|1794.91|1794.5|132
1629864900000|2021-08-25 04:15:00|1795.11|1794.61|1794.88|1794.38|1795.29|1794.79|1794.88|1794.38|161
1629865200000|2021-08-25 04:20:00|1794.89|1794.39|1794.85|1794.35|1795.06|1794.71|1794.76|1794.3|182
1629865500000|2021-08-25 04:25:00|1794.83|1794.33|1794.74|1794.24|1795.14|1794.64|1794.68|1794.19|282
1629865800000|2021-08-25 04:30:00|1794.75|1794.25|1792.33|1791.83|1794.75|1794.25|1792.09|1791.66|684
1629866100000|2021-08-25 04:35:00|1792.34|1791.84|1793.75|1793.25|1793.77|1793.38|1792.29|1791.79|406
1629866400000|2021-08-25 04:40:00|1793.78|1793.28|1793.88|1793.38|1793.94|1793.44|1793.28|1792.78|370
1629866700000|2021-08-25 04:45:00|1793.9|1793.4|1793.88|1793.38|1794.06|1793.56|1793.71|1793.26|251
1629867000000|2021-08-25 04:50:00|1793.83|1793.33|1793.93|1793.43|1794.17|1793.67|1793.69|1793.24|246
1629867300000|2021-08-25 04:55:00|1793.95|1793.45|1794.57|1794.07|1794.6|1794.12|1793.83|1793.33|255
1629867600000|2021-08-25 05:00:00|1794.6|1794.1|1794.95|1794.45|1795.11|1794.61|1793.86|1793.36|386
1629867900000|2021-08-25 05:05:00|1794.97|1794.47|1795.15|1794.65|1795.4|1795.02|1794.83|1794.36|290
1629868200000|2021-08-25 05:10:00|1795.14|1794.64|1794.65|1794.15|1795.4|1794.98|1794.48|1794.07|284
1629868500000|2021-08-25 05:15:00|1794.67|1794.17|1795.18|1794.68|1795.42|1795.01|1794.55|1794.15|222
1629868800000|2021-08-25 05:20:00|1795.19|1794.69|1795.55|1795.05|1795.8|1795.37|1795.12|1794.69|269
1629869100000|2021-08-25 05:25:00|1795.54|1795.04|1795.53|1795.03|1795.75|1795.36|1795.12|1794.68|305
1629869400000|2021-08-25 05:30:00|1795.54|1795.04|1795.88|1795.38|1796.31|1795.96|1795.33|1794.97|599
1629869700000|2021-08-25 05:35:00|1795.73|1795.43|1796.28|1795.78|1796.31|1795.9|1795.51|1795.11|405
1629870000000|2021-08-25 05:40:00|1796.27|1795.77|1796.89|1796.39|1796.97|1796.5|1795.94|1795.55|439
1629870300000|2021-08-25 05:45:00|1796.9|1796.4|1796.59|1796.09|1797.14|1796.64|1796.46|1796.05|463
1629870600000|2021-08-25 05:50:00|1796.6|1796.1|1796.51|1796.01|1796.84|1796.37|1796.32|1795.86|322
1629870900000|2021-08-25 05:55:00|1796.52|1796.02|1795.42|1794.92|1796.56|1796.19|1795.26|1794.76|327
1629871200000|2021-08-25 06:00:00|1795.44|1794.94|1795.42|1794.92|1795.69|1795.32|1794.87|1794.43|597
1629871500000|2021-08-25 06:05:00|1795.4|1794.9|1795.33|1794.83|1795.8|1795.38|1795.1|1794.73|531
1629871800000|2021-08-25 06:10:00|1795.32|1794.82|1796|1795.5|1796.4|1795.9|1795.18|1794.75|485
1629872100000|2021-08-25 06:15:00|1796.01|1795.51|1795.79|1795.29|1796.35|1795.95|1795.64|1795.23|564
1629872400000|2021-08-25 06:20:00|1795.8|1795.3|1796.87|1796.37|1797.12|1796.64|1795.62|1795.27|611
1629872700000|2021-08-25 06:25:00|1796.88|1796.38|1797.29|1796.79|1797.42|1796.92|1796.72|1796.3|691
1629873000000|2021-08-25 06:30:00|1797.3|1796.8|1796.7|1796.2|1797.86|1797.36|1796.62|1796.16|648
1629873300000|2021-08-25 06:35:00|1796.68|1796.18|1796.19|1795.69|1796.79|1796.35|1796.19|1795.69|573
1629873600000|2021-08-25 06:40:00|1796.2|1795.7|1795.6|1795.3|1796.2|1795.7|1795.44|1794.94|526
1629873900000|2021-08-25 06:45:00|1795.67|1795.37|1795.96|1795.46|1795.99|1795.49|1795.11|1794.75|505
1629874200000|2021-08-25 06:50:00|1795.97|1795.47|1794.68|1794.18|1795.97|1795.47|1794.55|1794.11|506
1629874500000|2021-08-25 06:55:00|1794.69|1794.19|1793.9|1793.4|1794.95|1794.46|1793.47|1793.07|939
1629874800000|2021-08-25 07:00:00|1793.97|1793.47|1794.65|1794.15|1795.15|1794.71|1793.78|1793.42|796
1629875100000|2021-08-25 07:05:00|1794.62|1794.12|1794.2|1793.9|1794.67|1794.28|1793.65|1793.31|857
1629875400000|2021-08-25 07:10:00|1794.22|1793.92|1793.24|1792.74|1794.49|1794|1792.95|1792.58|770
1629875700000|2021-08-25 07:15:00|1793.25|1792.75|1793.21|1792.71|1793.77|1793.42|1793.13|1792.65|643
1629876000000|2021-08-25 07:20:00|1793.22|1792.72|1793.8|1793.3|1793.97|1793.47|1792.56|1792.23|738
1629876300000|2021-08-25 07:25:00|1793.81|1793.31|1793.1|1792.6|1793.99|1793.57|1792.87|1792.47|687
1629876600000|2021-08-25 07:30:00|1793.09|1792.59|1792.59|1792.29|1793.2|1792.79|1792.04|1791.64|782
1629876900000|2021-08-25 07:35:00|1792.58|1792.28|1793.42|1792.92|1793.84|1793.46|1792.52|1792.15|716
1629877200000|2021-08-25 07:40:00|1793.44|1792.94|1794.56|1794.06|1794.9|1794.46|1793.18|1792.77|596
1629877500000|2021-08-25 07:45:00|1794.55|1794.05|1795.61|1795.11|1795.84|1795.47|1794.39|1794.05|644
1629877800000|2021-08-25 07:50:00|1795.62|1795.12|1795.68|1795.18|1796.46|1796.15|1795.16|1794.75|623
1629878100000|2021-08-25 07:55:00|1795.7|1795.2|1794.75|1794.25|1795.76|1795.26|1794.67|1794.25|555
1629878400000|2021-08-25 08:00:00|1794.76|1794.26|1793.29|1792.99|1794.77|1794.47|1792.67|1792.37|781
1629878700000|2021-08-25 08:05:00|1793.27|1792.97|1794.13|1793.63|1794.46|1794.06|1793.27|1792.92|574
1629879000000|2021-08-25 08:10:00|1794.14|1793.64|1795.05|1794.75|1795.16|1794.77|1793.68|1793.28|600
1629879300000|2021-08-25 08:15:00|1795.06|1794.76|1796.19|1795.69|1796.66|1796.32|1795.02|1794.63|744
1629879600000|2021-08-25 08:20:00|1796.2|1795.7|1795.28|1794.78|1796.4|1796.04|1795.14|1794.72|745
1629879900000|2021-08-25 08:25:00|1795.19|1794.89|1794.16|1793.66|1795.54|1795.16|1793.9|1793.5|703
1629880200000|2021-08-25 08:30:00|1794.15|1793.65|1794.17|1793.87|1794.77|1794.4|1793.68|1793.2|788
1629880500000|2021-08-25 08:35:00|1794.16|1793.86|1794.5|1794|1795.86|1795.52|1793.93|1793.53|797
1629880800000|2021-08-25 08:40:00|1794.46|1793.96|1795.09|1794.59|1795.66|1795.18|1794.45|1793.95|618
1629881100000|2021-08-25 08:45:00|1795.08|1794.58|1795.71|1795.21|1795.97|1795.47|1794.84|1794.37|539
1629881400000|2021-08-25 08:50:00|1795.72|1795.22|1794.63|1794.13|1795.98|1795.48|1794.41|1794.02|582
1629881700000|2021-08-25 08:55:00|1794.59|1794.09|1794.03|1793.73|1794.83|1794.43|1794.03|1793.66|642
1629882000000|2021-08-25 09:00:00|1794|1793.7|1793.76|1793.26|1794.7|1794.36|1793.53|1793.16|706
1629882300000|2021-08-25 09:05:00|1793.75|1793.25|1794.01|1793.51|1794.45|1794.04|1792.63|1792.25|786
1629882600000|2021-08-25 09:10:00|1793.97|1793.47|1794.27|1793.77|1794.6|1794.1|1793.77|1793.4|508
1629882900000|2021-08-25 09:15:00|1794.25|1793.75|1794.78|1794.28|1794.88|1794.5|1794.2|1793.7|504
1629883200000|2021-08-25 09:20:00|1794.75|1794.25|1794.48|1794.18|1795.12|1794.62|1794.46|1794.06|392
1629883500000|2021-08-25 09:25:00|1794.46|1794.16|1794.91|1794.41|1795.6|1795.2|1794.46|1794.05|634
1629883800000|2021-08-25 09:30:00|1794.88|1794.38|1794.86|1794.36|1795.37|1794.92|1794.46|1794.04|554
1629884100000|2021-08-25 09:35:00|1794.85|1794.35|1794.59|1794.09|1794.99|1794.49|1794.1|1793.76|434
1629884400000|2021-08-25 09:40:00|1794.57|1794.07|1794.53|1794.03|1794.82|1794.43|1794.29|1793.88|418
1629884700000|2021-08-25 09:45:00|1794.52|1794.02|1794.6|1794.1|1794.94|1794.44|1794.37|1793.92|431
1629885000000|2021-08-25 09:50:00|1794.61|1794.11|1795.03|1794.53|1795.04|1794.57|1794.45|1793.95|473
1629885300000|2021-08-25 09:55:00|1795.04|1794.54|1794.51|1794.01|1795.04|1794.57|1794.33|1793.87|446
1629885600000|2021-08-25 10:00:00|1794.44|1794.14|1794.88|1794.38|1795.22|1794.84|1794.35|1793.94|391
1629885900000|2021-08-25 10:05:00|1794.87|1794.37|1794.68|1794.18|1795.16|1794.66|1794.3|1793.8|401
1629886200000|2021-08-25 10:10:00|1794.66|1794.16|1794.99|1794.69|1795.23|1794.76|1794.44|1793.94|382
1629886500000|2021-08-25 10:15:00|1795|1794.7|1794.86|1794.36|1795.04|1794.7|1794.52|1794.05|277
1629886800000|2021-08-25 10:20:00|1794.85|1794.35|1794.46|1793.96|1794.96|1794.46|1794.36|1793.87|384
1629887100000|2021-08-25 10:25:00|1794.47|1793.97|1794.78|1794.28|1794.84|1794.34|1794.36|1793.86|337
1629887400000|2021-08-25 10:30:00|1794.77|1794.27|1794|1793.5|1794.77|1794.27|1793.81|1793.42|405
1629887700000|2021-08-25 10:35:00|1793.99|1793.49|1794.21|1793.91|1794.43|1793.93|1793.69|1793.22|501
1629888000000|2021-08-25 10:40:00|1794.22|1793.92|1793.81|1793.31|1794.55|1794.13|1793.59|1793.09|576
1629888300000|2021-08-25 10:45:00|1793.8|1793.3|1794.33|1793.83|1794.36|1793.98|1793.25|1792.75|559
1629888600000|2021-08-25 10:50:00|1794.32|1793.82|1794.1|1793.6|1794.33|1793.91|1793.81|1793.32|389
1629888900000|2021-08-25 10:55:00|1794.09|1793.59|1794.62|1794.12|1794.72|1794.24|1794.08|1793.58|341
1629889200000|2021-08-25 11:00:00|1794.63|1794.13|1794.16|1793.66|1794.77|1794.27|1794.04|1793.62|418
1629889500000|2021-08-25 11:05:00|1794.17|1793.67|1793.54|1793.04|1794.4|1793.95|1792.81|1792.41|676
1629889800000|2021-08-25 11:10:00|1793.5|1793|1793.02|1792.52|1793.5|1793.01|1792.49|1792.11|658
1629890100000|2021-08-25 11:15:00|1793.01|1792.51|1793.15|1792.65|1793.51|1793.2|1792.36|1791.96|635
1629890400000|2021-08-25 11:20:00|1793.16|1792.66|1792.53|1792.03|1793.34|1792.86|1792.4|1792.01|464
1629890700000|2021-08-25 11:25:00|1792.48|1791.98|1791.29|1790.79|1792.56|1792.21|1790.53|1790.1|975
1629891000000|2021-08-25 11:30:00|1791.28|1790.78|1792.99|1792.69|1793.09|1792.69|1790.78|1790.37|675
1629891300000|2021-08-25 11:35:00|1792.98|1792.68|1795.02|1794.72|1795.25|1794.88|1792.96|1792.57|918
1629891600000|2021-08-25 11:40:00|1795.06|1794.76|1794.83|1794.53|1795.16|1794.78|1794.18|1793.78|741
1629891900000|2021-08-25 11:45:00|1794.8|1794.5|1794.87|1794.37|1795.57|1795.15|1794.75|1794.28|547
1629892200000|2021-08-25 11:50:00|1794.86|1794.36|1794.06|1793.76|1794.86|1794.41|1794.04|1793.68|402
1629892500000|2021-08-25 11:55:00|1794.05|1793.75|1794.55|1794.05|1794.67|1794.17|1793.91|1793.51|625
1629892800000|2021-08-25 12:00:00|1794.58|1794.08|1793.36|1792.86|1796.03|1795.66|1793.15|1792.75|971
1629893100000|2021-08-25 12:05:00|1793.35|1792.85|1793.16|1792.66|1794.21|1793.71|1792.94|1792.57|772
1629893400000|2021-08-25 12:10:00|1793.17|1792.67|1793.03|1792.53|1793.68|1793.21|1792.47|1792.14|691
1629893700000|2021-08-25 12:15:00|1793.02|1792.52|1793.28|1792.78|1793.29|1792.91|1792.41|1791.94|728
1629894000000|2021-08-25 12:20:00|1793.23|1792.73|1793.72|1793.22|1795.1|1794.72|1792.79|1792.49|999
1629894300000|2021-08-25 12:25:00|1793.73|1793.23|1793.12|1792.62|1794.71|1794.29|1793.07|1792.57|684
1629894600000|2021-08-25 12:30:00|1793.08|1792.58|1794.66|1794.16|1795|1794.5|1791.73|1791.43|1159
1629894900000|2021-08-25 12:35:00|1794.68|1794.18|1791.46|1790.96|1794.77|1794.27|1791.36|1790.96|1095
1629895200000|2021-08-25 12:40:00|1791.47|1790.97|1794.34|1793.84|1794.53|1794.07|1790.73|1790.23|1176
1629895500000|2021-08-25 12:45:00|1794.35|1793.85|1796.37|1796.07|1796.96|1796.58|1794|1793.64|1197
1629895800000|2021-08-25 12:50:00|1796.38|1796.08|1797.55|1797.25|1797.55|1797.25|1795.83|1795.43|1205
1629896100000|2021-08-25 12:55:00|1797.68|1797.38|1796.06|1795.56|1798.05|1797.65|1795.95|1795.55|1048
1629896400000|2021-08-25 13:00:00|1796.07|1795.57|1795.43|1795.13|1796.78|1796.28|1795.42|1794.96|1124
1629896700000|2021-08-25 13:05:00|1795.42|1795.12|1797.85|1797.35|1798.06|1797.7|1795.39|1794.99|1133
1629897000000|2021-08-25 13:10:00|1797.86|1797.36|1796.07|1795.77|1797.94|1797.58|1795.68|1795.28|1095
1629897300000|2021-08-25 13:15:00|1796.06|1795.76|1795.57|1795.27|1796.58|1796.26|1794.97|1794.67|915
1629897600000|2021-08-25 13:20:00|1795.67|1795.17|1795.5|1795.2|1796.42|1795.92|1795.24|1794.74|781
1629897900000|2021-08-25 13:25:00|1795.46|1795.16|1794.87|1794.57|1795.64|1795.2|1794.06|1793.63|896
1629898200000|2021-08-25 13:30:00|1794.9|1794.6|1791.61|1791.31|1795.38|1795.01|1790.87|1790.49|1517
1629898500000|2021-08-25 13:35:00|1791.6|1791.3|1790.97|1790.47|1793.2|1792.76|1790.49|1790.13|1545
1629898800000|2021-08-25 13:40:00|1790.99|1790.49|1790.94|1790.44|1791.94|1791.55|1785.91|1785.44|1938
1629899100000|2021-08-25 13:45:00|1790.95|1790.45|1789.36|1788.86|1794.04|1793.66|1788.84|1788.34|1605
1629899400000|2021-08-25 13:50:00|1789.3|1788.8|1786.28|1785.78|1789.44|1789.04|1786|1785.5|1763
1629899700000|2021-08-25 13:55:00|1786.38|1785.88|1789.66|1789.16|1790.78|1790.36|1785.91|1785.59|1647
1629900000000|2021-08-25 14:00:00|1789.65|1789.15|1788.62|1788.12|1789.92|1789.42|1786.62|1786.12|1565
1629900300000|2021-08-25 14:05:00|1788.7|1788.2|1787.33|1786.83|1789.95|1789.54|1786.79|1786.41|1344
1629900600000|2021-08-25 14:10:00|1787.32|1786.82|1788.42|1787.92|1789.43|1789.03|1786.87|1786.37|1190
1629900900000|2021-08-25 14:15:00|1788.44|1787.94|1788.57|1788.07|1789.98|1789.68|1788.07|1787.69|1127
1629901200000|2021-08-25 14:20:00|1788.61|1788.11|1786.89|1786.39|1788.91|1788.61|1786.24|1785.81|1265
1629901500000|2021-08-25 14:25:00|1786.9|1786.4|1787.04|1786.54|1787.27|1786.87|1784.99|1784.49|1480
1629901800000|2021-08-25 14:30:00|1786.86|1786.56|1786.72|1786.22|1787.26|1786.77|1785.69|1785.19|1312
1629902100000|2021-08-25 14:35:00|1786.71|1786.21|1787.8|1787.3|1788|1787.62|1782.87|1782.37|1775
1629902400000|2021-08-25 14:40:00|1787.72|1787.22|1787.14|1786.84|1787.72|1787.22|1785.44|1785.14|1325
1629902700000|2021-08-25 14:45:00|1787.12|1786.82|1786.18|1785.68|1787.15|1786.85|1785.97|1785.47|1155
1629903000000|2021-08-25 14:50:00|1786.21|1785.71|1786.36|1785.86|1786.96|1786.66|1784.96|1784.46|1109
1629903300000|2021-08-25 14:55:00|1786.34|1785.84|1784.76|1784.26|1786.38|1785.88|1784.03|1783.56|1062
1629903600000|2021-08-25 15:00:00|1784.75|1784.25|1785.56|1785.06|1786.16|1785.75|1784.43|1783.97|1287
1629903900000|2021-08-25 15:05:00|1785.55|1785.05|1786.25|1785.75|1787.26|1786.86|1785.02|1784.52|1050
1629904200000|2021-08-25 15:10:00|1786.23|1785.73|1787.1|1786.6|1787.21|1786.71|1785.78|1785.31|885
1629904500000|2021-08-25 15:15:00|1787.07|1786.57|1786.6|1786.1|1787.48|1786.98|1786.29|1785.79|752
1629904800000|2021-08-25 15:20:00|1786.61|1786.11|1786.12|1785.62|1786.77|1786.31|1785.69|1785.19|791
1629905100000|2021-08-25 15:25:00|1786.1|1785.6|1786.52|1786.02|1786.85|1786.35|1785.76|1785.26|707
1629905400000|2021-08-25 15:30:00|1786.54|1786.04|1787.91|1787.61|1788.08|1787.62|1786.29|1785.86|738
1629905700000|2021-08-25 15:35:00|1788|1787.7|1787.43|1786.93|1788.11|1787.74|1787.08|1786.62|654
1629906000000|2021-08-25 15:40:00|1787.42|1786.92|1787.54|1787.04|1787.89|1787.51|1787.23|1786.81|611
1629906300000|2021-08-25 15:45:00|1787.53|1787.03|1788.15|1787.85|1788.32|1787.93|1786.9|1786.4|708
1629906600000|2021-08-25 15:50:00|1788.26|1787.76|1788.93|1788.43|1788.96|1788.53|1787.98|1787.48|852
1629906900000|2021-08-25 15:55:00|1788.86|1788.36|1789.44|1788.94|1789.46|1788.96|1788.4|1787.96|759
1629907200000|2021-08-25 16:00:00|1789.49|1788.99|1790.15|1789.65|1790.29|1789.79|1789.32|1788.82|677
1629907500000|2021-08-25 16:05:00|1790.16|1789.66|1791|1790.5|1791.16|1790.66|1790.07|1789.57|508
1629907800000|2021-08-25 16:10:00|1790.99|1790.49|1790.54|1790.04|1791.21|1790.71|1790.22|1789.72|722
1629908100000|2021-08-25 16:15:00|1790.53|1790.03|1790.46|1789.96|1790.61|1790.11|1790.13|1789.63|525
1629908400000|2021-08-25 16:20:00|1790.47|1789.97|1790.43|1789.93|1790.55|1790.18|1790.2|1789.7|443
1629908700000|2021-08-25 16:25:00|1790.39|1789.89|1790.39|1789.89|1790.52|1790.13|1790.02|1789.52|483
1629909000000|2021-08-25 16:30:00|1790.4|1789.9|1791.12|1790.62|1791.15|1790.65|1790.3|1789.8|468
1629909300000|2021-08-25 16:35:00|1791.11|1790.61|1791.08|1790.58|1791.99|1791.49|1791|1790.51|609
1629909600000|2021-08-25 16:40:00|1791.1|1790.6|1791.15|1790.65|1791.87|1791.44|1790.56|1790.11|570
1629909900000|2021-08-25 16:45:00|1791.16|1790.66|1790.87|1790.37|1792.18|1791.68|1790.69|1790.25|477
1629910200000|2021-08-25 16:50:00|1790.86|1790.36|1790.65|1790.15|1791.15|1790.67|1790.35|1789.85|455
1629910500000|2021-08-25 16:55:00|1790.66|1790.16|1790.2|1789.7|1790.67|1790.17|1789.87|1789.4|459
1629910800000|2021-08-25 17:00:00|1790.21|1789.71|1790.58|1790.08|1790.64|1790.14|1789.97|1789.47|520
1629911100000|2021-08-25 17:05:00|1790.59|1790.09|1789.57|1789.07|1790.78|1790.28|1789.57|1789.07|431
1629911400000|2021-08-25 17:10:00|1789.58|1789.08|1790.27|1789.77|1790.31|1789.81|1789.53|1789.03|540
1629911700000|2021-08-25 17:15:00|1790.26|1789.76|1789.59|1789.09|1790.26|1789.76|1789.3|1788.8|415
1629912000000|2021-08-25 17:20:00|1789.58|1789.08|1789.42|1788.92|1789.81|1789.31|1789.09|1788.67|521
1629912300000|2021-08-25 17:25:00|1789.4|1788.9|1789.4|1789.1|1789.94|1789.56|1789.23|1788.84|684
1629912600000|2021-08-25 17:30:00|1789.41|1789.11|1788.77|1788.47|1789.9|1789.53|1788.73|1788.37|510
1629912900000|2021-08-25 17:35:00|1788.78|1788.48|1788.56|1788.26|1788.96|1788.57|1788.45|1788.05|426
1629913200000|2021-08-25 17:40:00|1788.55|1788.25|1789.4|1788.9|1789.45|1789.06|1788.55|1788.14|442
1629913500000|2021-08-25 17:45:00|1789.39|1788.89|1788.67|1788.37|1789.48|1789.08|1788.51|1788.12|444
1629913800000|2021-08-25 17:50:00|1788.77|1788.27|1789.2|1788.7|1789.39|1788.99|1788.77|1788.27|388
1629914100000|2021-08-25 17:55:00|1789.21|1788.71|1789.59|1789.09|1789.6|1789.21|1789.16|1788.71|323
1629914400000|2021-08-25 18:00:00|1789.6|1789.1|1790.02|1789.52|1790.15|1789.76|1789.54|1789.09|357
1629914700000|2021-08-25 18:05:00|1790.04|1789.54|1791|1790.5|1791|1790.5|1789.81|1789.41|410
1629915000000|2021-08-25 18:10:00|1790.99|1790.49|1792.41|1791.91|1792.52|1792.08|1790.78|1790.38|534
1629915300000|2021-08-25 18:15:00|1792.42|1791.92|1792.78|1792.28|1792.93|1792.52|1791.78|1791.39|580
1629915600000|2021-08-25 18:20:00|1792.79|1792.29|1792.48|1792.18|1793.29|1792.92|1792.45|1792.08|550
1629915900000|2021-08-25 18:25:00|1792.5|1792.2|1793.04|1792.54|1793.05|1792.67|1792.04|1791.65|401
1629916200000|2021-08-25 18:30:00|1793.03|1792.53|1793.14|1792.64|1793.21|1792.84|1792.52|1792.12|431
1629916500000|2021-08-25 18:35:00|1793.12|1792.62|1792.61|1792.11|1793.28|1792.92|1792.42|1792.01|415
1629916800000|2021-08-25 18:40:00|1792.6|1792.1|1792.86|1792.36|1792.93|1792.56|1792.38|1791.98|353
1629917100000|2021-08-25 18:45:00|1792.88|1792.38|1792.93|1792.43|1793.16|1792.78|1792.72|1792.35|270
1629917400000|2021-08-25 18:50:00|1792.92|1792.42|1792.71|1792.41|1793.18|1792.8|1792.61|1792.26|338
1629917700000|2021-08-25 18:55:00|1792.7|1792.4|1792.53|1792.23|1793.03|1792.63|1792.48|1792.1|444
1629918000000|2021-08-25 19:00:00|1792.52|1792.22|1792.66|1792.16|1792.74|1792.31|1792.23|1791.83|412
1629918300000|2021-08-25 19:05:00|1792.54|1792.24|1792.23|1791.93|1792.72|1792.36|1792.19|1791.79|349
1629918600000|2021-08-25 19:10:00|1792.26|1791.96|1791.99|1791.49|1792.53|1792.16|1791.59|1791.09|387
1629918900000|2021-08-25 19:15:00|1792.01|1791.51|1791.84|1791.34|1792.3|1791.82|1791.73|1791.28|340
1629919200000|2021-08-25 19:20:00|1791.81|1791.31|1792.02|1791.52|1792.19|1791.77|1791.5|1791.1|386
1629919500000|2021-08-25 19:25:00|1792.03|1791.53|1792.32|1791.82|1792.33|1791.92|1791.86|1791.41|337
1629919800000|2021-08-25 19:30:00|1792.29|1791.79|1791.53|1791.03|1792.29|1791.89|1791.38|1790.95|426
1629920100000|2021-08-25 19:35:00|1791.52|1791.02|1791.01|1790.71|1791.67|1791.28|1791|1790.7|261
1629920400000|2021-08-25 19:40:00|1791.03|1790.73|1790.91|1790.41|1791.45|1791.06|1790.82|1790.4|367
1629920700000|2021-08-25 19:45:00|1790.92|1790.42|1791.24|1790.94|1791.25|1790.95|1790.54|1790.12|398
1629921000000|2021-08-25 19:50:00|1791.27|1790.97|1791.4|1790.9|1791.5|1791.1|1790.93|1790.52|434
1629921300000|2021-08-25 19:55:00|1791.41|1790.91|1791.08|1790.78|1791.65|1791.24|1790.86|1790.56|630
1629921600000|2021-08-25 20:00:00|1791.02|1790.72|1791.11|1790.61|1791.3|1791|1790.67|1790.28|270
1629921900000|2021-08-25 20:05:00|1791.1|1790.6|1791.01|1790.51|1791.18|1790.76|1791|1790.51|157
1629922200000|2021-08-25 20:10:00|1790.9|1790.6|1790.92|1790.42|1791.21|1790.81|1790.8|1790.39|183
1629922500000|2021-08-25 20:15:00|1790.94|1790.44|1790.9|1790.4|1791.18|1790.7|1790.77|1790.29|149
1629922800000|2021-08-25 20:20:00|1790.92|1790.42|1790.94|1790.44|1790.94|1790.53|1790.65|1790.26|106
1629923100000|2021-08-25 20:25:00|1790.93|1790.43|1790.73|1790.23|1791.01|1790.56|1790.68|1790.21|121
1629923400000|2021-08-25 20:30:00|1790.72|1790.22|1790.34|1789.84|1790.76|1790.45|1790.24|1789.82|162
1629923700000|2021-08-25 20:35:00|1790.35|1789.85|1790.24|1789.74|1790.41|1789.91|1790.08|1789.67|128
1629924000000|2021-08-25 20:40:00|1790.23|1789.73|1790.37|1789.87|1790.53|1790.11|1790.19|1789.73|183
1629924300000|2021-08-25 20:45:00|1790.31|1789.81|1790.42|1789.92|1790.48|1789.98|1790.18|1789.76|173
1629924600000|2021-08-25 20:50:00|1790.41|1789.91|1790.66|1790.16|1790.82|1790.32|1790.27|1789.77|176
1629924900000|2021-08-25 20:55:00|1790.64|1790.14|1791.34|1790.84|1791.34|1790.84|1790.51|1790.01|190
1629928800000|2021-08-25 22:00:00|1791.29|1790.99|1791.33|1790.83|1791.53|1791.06|1791.29|1790.79|142
1629929100000|2021-08-25 22:05:00|1791.32|1790.82|1791.27|1790.77|1791.4|1790.97|1791.12|1790.69|131
1629929400000|2021-08-25 22:10:00|1791.24|1790.74|1791.23|1790.73|1791.24|1790.82|1790.81|1790.44|141
1629929700000|2021-08-25 22:15:00|1791.2|1790.7|1791.3|1790.8|1791.35|1790.98|1791.11|1790.64|102
1629930000000|2021-08-25 22:20:00|1791.29|1790.79|1791.3|1791|1791.39|1791|1790.91|1790.6|113
1629930300000|2021-08-25 22:25:00|1791.25|1790.95|1791.02|1790.52|1791.35|1790.95|1790.91|1790.51|109
1629930600000|2021-08-25 22:30:00|1791.03|1790.53|1790.92|1790.62|1791.1|1790.7|1790.73|1790.32|123
1629930900000|2021-08-25 22:35:00|1791.02|1790.52|1790.94|1790.64|1791.14|1790.74|1790.8|1790.4|169
1629931200000|2021-08-25 22:40:00|1790.96|1790.66|1791.17|1790.87|1791.3|1790.89|1790.93|1790.53|110
1629931500000|2021-08-25 22:45:00|1791.16|1790.86|1791.21|1790.91|1791.33|1790.97|1791.03|1790.61|111
1629931800000|2021-08-25 22:50:00|1791.22|1790.92|1791.53|1791.03|1791.53|1791.14|1791.2|1790.81|165
1629932100000|2021-08-25 22:55:00|1791.52|1791.02|1791.2|1790.9|1791.66|1791.27|1791.15|1790.75|172
1629932400000|2021-08-25 23:00:00|1791.21|1790.91|1791.31|1791.01|1791.44|1791.08|1791.18|1790.76|144
1629932700000|2021-08-25 23:05:00|1791.38|1791.08|1791.3|1791|1791.41|1791.08|1791.09|1790.7|115
1629933000000|2021-08-25 23:10:00|1791.31|1791.01|1791.33|1791.03|1791.44|1791.05|1791.22|1790.81|109
1629933300000|2021-08-25 23:15:00|1791.34|1791.04|1791.36|1791.06|1791.43|1791.09|1791.13|1790.77|107
1629933600000|2021-08-25 23:20:00|1791.44|1790.94|1791.38|1791.08|1791.52|1791.16|1791.29|1790.88|122
1629933900000|2021-08-25 23:25:00|1791.37|1791.07|1791.43|1791.13|1791.57|1791.27|1791.29|1790.98|102
1629934200000|2021-08-25 23:30:00|1791.44|1791.14|1791.58|1791.28|1791.63|1791.28|1791.42|1791|78
1629934500000|2021-08-25 23:35:00|1791.57|1791.27|1791.62|1791.32|1791.75|1791.38|1791.52|1791.15|101
1629934800000|2021-08-25 23:40:00|1791.72|1791.22|1791.62|1791.32|1791.74|1791.35|1791.53|1791.13|141
1629935100000|2021-08-25 23:45:00|1791.73|1791.23|1791.41|1791.11|1791.73|1791.3|1791.41|1791.01|140
1629935400000|2021-08-25 23:50:00|1791.45|1791.15|1791.53|1791.03|1791.56|1791.18|1791.3|1790.95|113
1629935700000|2021-08-25 23:55:00|1791.52|1791.02|1791.93|1791.43|1791.95|1791.47|1791.41|1790.97|133
1629936000000|2021-08-26 00:00:00|1791.91|1791.41|1792.12|1791.62|1792.12|1791.72|1791.03|1790.63|238
1629936300000|2021-08-26 00:05:00|1792.02|1791.72|1791.66|1791.36|1792.32|1791.94|1791.51|1791.11|239
1629936600000|2021-08-26 00:10:00|1791.67|1791.37|1791.74|1791.24|1792.01|1791.55|1791.46|1791.05|211
1629936900000|2021-08-26 00:15:00|1791.75|1791.25|1791.66|1791.16|1792.13|1791.63|1791.51|1791.05|231
1629937200000|2021-08-26 00:20:00|1791.65|1791.15|1791.9|1791.6|1792.05|1791.62|1791.16|1790.76|257
1629937500000|2021-08-26 00:25:00|1791.91|1791.61|1791.51|1791.01|1792.04|1791.68|1791.33|1790.88|282
1629937800000|2021-08-26 00:30:00|1791.33|1791.03|1790.94|1790.44|1791.53|1791.03|1790.84|1790.44|320
1629938100000|2021-08-26 00:35:00|1790.89|1790.39|1791.06|1790.76|1791.27|1790.87|1790.69|1790.27|199
1629938400000|2021-08-26 00:40:00|1791.11|1790.81|1791.15|1790.65|1791.25|1790.86|1790.94|1790.54|117
1629938700000|2021-08-26 00:45:00|1791.16|1790.66|1791.22|1790.72|1791.32|1791.02|1790.93|1790.53|184
1629939000000|2021-08-26 00:50:00|1791.23|1790.73|1790.42|1789.92|1791.56|1791.16|1790.31|1789.88|283
1629939300000|2021-08-26 00:55:00|1790.33|1790.03|1790.54|1790.04|1790.78|1790.39|1790.32|1789.89|292
1629939600000|2021-08-26 01:00:00|1790.53|1790.03|1789.69|1789.19|1790.67|1790.36|1789.62|1789.19|583
1629939900000|2021-08-26 01:05:00|1789.7|1789.2|1789.03|1788.53|1790.25|1789.85|1788.86|1788.51|466
1629940200000|2021-08-26 01:10:00|1789.02|1788.52|1788.67|1788.17|1789.11|1788.72|1788.36|1787.99|576
1629940500000|2021-08-26 01:15:00|1788.68|1788.18|1789.43|1788.93|1789.47|1789.02|1788.37|1788.01|497
1629940800000|2021-08-26 01:20:00|1789.44|1788.94|1788.8|1788.5|1789.5|1789.14|1787.89|1787.49|453
1629941100000|2021-08-26 01:25:00|1788.83|1788.53|1789.69|1789.19|1789.81|1789.41|1788.78|1788.39|370
1629941400000|2021-08-26 01:30:00|1789.7|1789.2|1790.22|1789.72|1790.31|1789.91|1789.2|1788.82|476
1629941700000|2021-08-26 01:35:00|1790.23|1789.73|1789.89|1789.39|1790.23|1789.9|1789.55|1789.14|351
1629942000000|2021-08-26 01:40:00|1789.9|1789.4|1790.14|1789.64|1790.35|1789.92|1789.73|1789.35|395
1629942300000|2021-08-26 01:45:00|1790.15|1789.65|1790.95|1790.45|1791.06|1790.69|1789.81|1789.41|524
1629942600000|2021-08-26 01:50:00|1790.96|1790.46|1791.25|1790.75|1791.38|1790.99|1790.73|1790.23|471
1629942900000|2021-08-26 01:55:00|1791.24|1790.74|1790.68|1790.18|1791.41|1791.02|1790.56|1790.16|551
1629943200000|2021-08-26 02:00:00|1790.69|1790.19|1790.33|1789.83|1790.75|1790.36|1789.92|1789.43|367
1629943500000|2021-08-26 02:05:00|1790.25|1789.75|1790.08|1789.58|1790.54|1790.11|1790.01|1789.51|419
1629943800000|2021-08-26 02:10:00|1790.07|1789.57|1789.96|1789.46|1790.33|1789.94|1789.85|1789.41|318
1629944100000|2021-08-26 02:15:00|1789.97|1789.47|1789.45|1788.95|1790.06|1789.66|1789.37|1788.94|280
1629944400000|2021-08-26 02:20:00|1789.46|1788.96|1789.35|1789.05|1789.58|1789.16|1789.3|1788.84|218
1629944700000|2021-08-26 02:25:00|1789.36|1789.06|1789.16|1788.66|1789.81|1789.31|1789.15|1788.65|231
1629945000000|2021-08-26 02:30:00|1789.15|1788.65|1788.73|1788.23|1789.31|1788.89|1788.23|1787.82|504
1629945300000|2021-08-26 02:35:00|1788.72|1788.22|1788.56|1788.06|1789.29|1788.87|1788.45|1788.03|347
1629945600000|2021-08-26 02:40:00|1788.57|1788.07|1788.45|1787.95|1788.57|1788.14|1787.54|1787.17|575
1629945900000|2021-08-26 02:45:00|1788.48|1787.98|1788.85|1788.35|1788.86|1788.46|1788.21|1787.8|331
1629946200000|2021-08-26 02:50:00|1788.84|1788.34|1789.12|1788.62|1789.14|1788.78|1788.55|1788.15|324
1629946500000|2021-08-26 02:55:00|1789.13|1788.63|1789.06|1788.56|1789.41|1788.99|1788.83|1788.43|485
1629946800000|2021-08-26 03:00:00|1789.07|1788.57|1788.86|1788.56|1789.09|1788.68|1788.36|1788|326
1629947100000|2021-08-26 03:05:00|1788.96|1788.46|1789.38|1788.88|1789.4|1788.97|1788.57|1788.24|230
1629947400000|2021-08-26 03:10:00|1789.4|1788.9|1788.93|1788.43|1789.4|1788.97|1788.7|1788.3|274
1629947700000|2021-08-26 03:15:00|1788.92|1788.42|1789.42|1788.92|1789.43|1789.02|1788.71|1788.31|305
1629948000000|2021-08-26 03:20:00|1789.4|1788.9|1789.2|1788.7|1789.4|1788.98|1788.87|1788.52|233
1629948300000|2021-08-26 03:25:00|1789.19|1788.69|1788.48|1788.18|1789.22|1788.72|1788.33|1787.9|271
1629948600000|2021-08-26 03:30:00|1788.49|1788.19|1788.29|1787.79|1788.75|1788.37|1788.05|1787.63|230
1629948900000|2021-08-26 03:35:00|1788.33|1787.83|1788.35|1787.85|1788.46|1788.12|1788.15|1787.75|208
1629949200000|2021-08-26 03:40:00|1788.36|1787.86|1788.22|1787.72|1788.74|1788.34|1788.15|1787.72|153
1629949500000|2021-08-26 03:45:00|1788.21|1787.71|1788.24|1787.74|1788.62|1788.22|1788.13|1787.71|190
1629949800000|2021-08-26 03:50:00|1788.22|1787.72|1788.1|1787.6|1788.33|1787.89|1787.92|1787.53|185
1629950100000|2021-08-26 03:55:00|1788.11|1787.61|1788.24|1787.74|1788.31|1787.95|1787.9|1787.49|181
1629950400000|2021-08-26 04:00:00|1788.25|1787.75|1788.49|1787.99|1788.49|1788.08|1787.93|1787.52|123
1629950700000|2021-08-26 04:05:00|1788.47|1787.97|1787.54|1787.04|1788.55|1788.15|1787.25|1786.8|266
1629951000000|2021-08-26 04:10:00|1787.53|1787.03|1787.78|1787.28|1787.87|1787.47|1787.22|1786.85|247
1629951300000|2021-08-26 04:15:00|1787.8|1787.3|1788.1|1787.6|1788.21|1787.8|1787.71|1787.3|175
1629951600000|2021-08-26 04:20:00|1788.11|1787.61|1788.08|1787.58|1788.18|1787.79|1787.5|1787.12|346
1629951900000|2021-08-26 04:25:00|1788.09|1787.59|1787.82|1787.32|1788.19|1787.7|1787.56|1787.18|182
1629952200000|2021-08-26 04:30:00|1787.83|1787.33|1788.07|1787.57|1788.18|1787.77|1787.76|1787.33|201
1629952500000|2021-08-26 04:35:00|1788.08|1787.58|1788|1787.5|1788.09|1787.74|1787.59|1787.19|166
1629952800000|2021-08-26 04:40:00|1787.98|1787.48|1787.89|1787.39|1787.99|1787.57|1787.71|1787.31|135
1629953100000|2021-08-26 04:45:00|1787.9|1787.4|1787.45|1786.95|1787.9|1787.4|1787.2|1786.78|195
1629953400000|2021-08-26 04:50:00|1787.43|1786.93|1787.18|1786.68|1787.45|1787.02|1787.04|1786.66|190
1629953700000|2021-08-26 04:55:00|1787.21|1786.71|1787.25|1786.95|1787.56|1787.18|1786.94|1786.53|334
1629954000000|2021-08-26 05:00:00|1787.26|1786.96|1787.24|1786.94|1787.85|1787.46|1786.94|1786.62|281
1629954300000|2021-08-26 05:05:00|1787.26|1786.96|1787.16|1786.66|1787.47|1787.04|1786.93|1786.53|169
1629954600000|2021-08-26 05:10:00|1787.15|1786.65|1787.52|1787.02|1787.66|1787.26|1787.04|1786.62|200
1629954900000|2021-08-26 05:15:00|1787.51|1787.01|1788.05|1787.55|1788.18|1787.78|1787.3|1786.94|323
1629955200000|2021-08-26 05:20:00|1788.07|1787.57|1788.23|1787.73|1788.64|1788.27|1787.91|1787.53|413
1629955500000|2021-08-26 05:25:00|1788.22|1787.72|1787.61|1787.11|1788.27|1787.77|1787.34|1786.87|227
1629955800000|2021-08-26 05:30:00|1787.62|1787.12|1787.47|1786.97|1788.41|1788|1787.1|1786.66|481
1629956100000|2021-08-26 05:35:00|1787.49|1786.99|1787.15|1786.65|1787.64|1787.25|1786.67|1786.17|548
1629956400000|2021-08-26 05:40:00|1787.16|1786.66|1787.27|1786.97|1787.63|1787.24|1786.61|1786.24|551
1629956700000|2021-08-26 05:45:00|1787.28|1786.98|1787.31|1787.01|1787.71|1787.35|1786.97|1786.5|508
1629957000000|2021-08-26 05:50:00|1787.3|1787|1787.15|1786.65|1787.56|1787.13|1786.34|1785.93|524
1629957300000|2021-08-26 05:55:00|1787.14|1786.64|1786.77|1786.27|1787.37|1786.95|1786.47|1786.03|391
1629957600000|2021-08-26 06:00:00|1786.78|1786.28|1787.24|1786.74|1787.47|1786.98|1786.38|1785.98|690
1629957900000|2021-08-26 06:05:00|1787.25|1786.75|1786.37|1786.07|1787.63|1787.22|1786.19|1785.8|572
1629958200000|2021-08-26 06:10:00|1786.47|1785.97|1786.53|1786.03|1786.85|1786.47|1786.24|1785.74|513
1629958500000|2021-08-26 06:15:00|1786.52|1786.02|1785.75|1785.25|1786.6|1786.28|1785.53|1785.12|493
1629958800000|2021-08-26 06:20:00|1785.74|1785.24|1786.32|1785.82|1786.77|1786.38|1785.37|1785.07|579
1629959100000|2021-08-26 06:25:00|1786.31|1785.81|1785.32|1784.82|1786.31|1785.85|1784.94|1784.58|583
1629959400000|2021-08-26 06:30:00|1785.31|1784.81|1785.44|1785.14|1785.83|1785.33|1784.93|1784.5|669
1629959700000|2021-08-26 06:35:00|1785.43|1785.13|1785.01|1784.51|1785.57|1785.13|1784.69|1784.28|561
1629960000000|2021-08-26 06:40:00|1785.04|1784.54|1785.78|1785.28|1785.82|1785.41|1784.5|1784|572
1629960300000|2021-08-26 06:45:00|1785.79|1785.29|1785.3|1784.8|1786.03|1785.62|1784.91|1784.6|754
1629960600000|2021-08-26 06:50:00|1785.29|1784.79|1785.04|1784.54|1785.59|1785.19|1784.41|1784.02|889
1629960900000|2021-08-26 06:55:00|1785.02|1784.52|1784.86|1784.36|1785.05|1784.59|1783.91|1783.61|986
1629961200000|2021-08-26 07:00:00|1784.77|1784.47|1785.41|1784.91|1786.06|1785.67|1784.57|1784.14|835
1629961500000|2021-08-26 07:05:00|1785.42|1784.92|1785.21|1784.91|1786.01|1785.61|1784.83|1784.44|749
1629961800000|2021-08-26 07:10:00|1785.22|1784.92|1785.95|1785.65|1786.07|1785.7|1784.67|1784.35|787
1629962100000|2021-08-26 07:15:00|1785.94|1785.64|1786.15|1785.65|1786.91|1786.45|1785.73|1785.33|617
1629962400000|2021-08-26 07:20:00|1786.17|1785.67|1786.28|1785.78|1787.02|1786.65|1785.75|1785.37|845
1629962700000|2021-08-26 07:25:00|1786.26|1785.76|1786.93|1786.63|1787.15|1786.77|1785.92|1785.53|737
1629963000000|2021-08-26 07:30:00|1787.03|1786.53|1786.16|1785.66|1787.57|1787.24|1785.41|1784.91|780
1629963300000|2021-08-26 07:35:00|1786.17|1785.67|1787.43|1787.13|1788.34|1787.88|1785.92|1785.45|979
1629963600000|2021-08-26 07:40:00|1787.52|1787.02|1787.38|1786.88|1787.74|1787.35|1786.76|1786.42|848
1629963900000|2021-08-26 07:45:00|1787.36|1786.86|1787.14|1786.84|1787.58|1787.17|1786.47|1786.04|866
1629964200000|2021-08-26 07:50:00|1787.17|1786.87|1786.88|1786.38|1787.5|1787.16|1786.4|1786.03|685
1629964500000|2021-08-26 07:55:00|1786.89|1786.39|1787.37|1786.87|1787.45|1787.1|1786.89|1786.39|700
1629964800000|2021-08-26 08:00:00|1787.34|1787.04|1786.42|1785.92|1787.39|1787.04|1785.99|1785.58|679
1629965100000|2021-08-26 08:05:00|1786.43|1785.93|1785.48|1785.18|1786.65|1786.24|1785.46|1784.96|668
1629965400000|2021-08-26 08:10:00|1785.49|1785.19|1785.74|1785.24|1786.2|1785.8|1785.19|1784.79|596
1629965700000|2021-08-26 08:15:00|1785.67|1785.17|1785.34|1784.84|1785.9|1785.5|1784.75|1784.45|612
1629966000000|2021-08-26 08:20:00|1785.36|1784.86|1784.57|1784.07|1786.06|1785.68|1784.48|1784.06|770
1629966300000|2021-08-26 08:25:00|1784.58|1784.08|1784.8|1784.5|1785.67|1785.2|1784.55|1784.05|686
1629966600000|2021-08-26 08:30:00|1784.78|1784.48|1784.64|1784.34|1785.12|1784.73|1784.15|1783.73|737
1629966900000|2021-08-26 08:35:00|1784.65|1784.35|1784.54|1784.04|1784.78|1784.39|1783.62|1783.16|851
1629967200000|2021-08-26 08:40:00|1784.55|1784.05|1785.13|1784.63|1785.22|1784.72|1784.39|1783.95|762
1629967500000|2021-08-26 08:45:00|1785.12|1784.62|1785.01|1784.51|1785.64|1785.22|1784.88|1784.43|677
1629967800000|2021-08-26 08:50:00|1785|1784.5|1784.7|1784.2|1785.17|1784.78|1784.51|1784.11|483
1629968100000|2021-08-26 08:55:00|1784.69|1784.19|1784.73|1784.43|1785.08|1784.71|1784.45|1784.02|497
1629968400000|2021-08-26 09:00:00|1784.85|1784.35|1785.23|1784.93|1785.4|1784.97|1784.83|1784.33|639
1629968700000|2021-08-26 09:05:00|1785.22|1784.92|1786.15|1785.65|1786.36|1785.88|1784.84|1784.34|510
1629969000000|2021-08-26 09:10:00|1786.16|1785.66|1785.87|1785.37|1786.18|1785.77|1785.35|1784.93|672
1629969300000|2021-08-26 09:15:00|1785.88|1785.38|1785.25|1784.75|1785.88|1785.4|1785.03|1784.61|588
1629969600000|2021-08-26 09:20:00|1785.24|1784.74|1785.09|1784.79|1785.37|1785|1784.8|1784.4|525
1629969900000|2021-08-26 09:25:00|1785.08|1784.78|1785.48|1785.18|1785.73|1785.38|1785.07|1784.7|507
1629970200000|2021-08-26 09:30:00|1785.47|1785.17|1784.78|1784.28|1785.68|1785.32|1784.24|1783.9|726
1629970500000|2021-08-26 09:35:00|1784.79|1784.29|1785.81|1785.31|1785.87|1785.54|1784.74|1784.28|500
1629970800000|2021-08-26 09:40:00|1785.8|1785.3|1785.65|1785.15|1786.02|1785.63|1785.35|1784.94|429
1629971100000|2021-08-26 09:45:00|1785.64|1785.14|1785.6|1785.1|1785.71|1785.28|1785.11|1784.69|321
1629971400000|2021-08-26 09:50:00|1785.59|1785.09|1786.14|1785.64|1786.14|1785.75|1785.43|1785.06|354
1629971700000|2021-08-26 09:55:00|1785.99|1785.69|1785.84|1785.34|1786.12|1785.74|1785.71|1785.31|361
1629972000000|2021-08-26 10:00:00|1785.86|1785.36|1786.08|1785.78|1786.14|1785.78|1785.44|1785.02|547
1629972300000|2021-08-26 10:05:00|1786.06|1785.76|1786.31|1786.01|1786.56|1786.18|1786.05|1785.61|553
1629972600000|2021-08-26 10:10:00|1786.3|1786|1788.11|1787.61|1788.12|1787.74|1786.25|1785.85|727
1629972900000|2021-08-26 10:15:00|1787.97|1787.67|1787.64|1787.14|1788.07|1787.67|1787.43|1787.02|437
1629973200000|2021-08-26 10:20:00|1787.62|1787.12|1786.84|1786.34|1788.04|1787.56|1786.74|1786.33|436
1629973500000|2021-08-26 10:25:00|1786.83|1786.33|1787.42|1787.12|1787.61|1787.13|1786.7|1786.2|416
1629973800000|2021-08-26 10:30:00|1787.52|1787.02|1787.38|1786.88|1787.62|1787.12|1786.84|1786.41|408
1629974100000|2021-08-26 10:35:00|1787.39|1786.89|1786.98|1786.48|1787.88|1787.38|1786.82|1786.39|457
1629974400000|2021-08-26 10:40:00|1787|1786.5|1787.1|1786.6|1787.18|1786.72|1786.65|1786.15|402
1629974700000|2021-08-26 10:45:00|1787.15|1786.65|1787.47|1786.97|1787.54|1787.07|1786.99|1786.5|405
1629975000000|2021-08-26 10:50:00|1787.48|1786.98|1788.89|1788.39|1788.99|1788.64|1787.43|1786.93|523
1629975300000|2021-08-26 10:55:00|1788.9|1788.4|1788.28|1787.78|1789.1|1788.69|1788.17|1787.77|484
1629975600000|2021-08-26 11:00:00|1788.29|1787.79|1789.06|1788.56|1789.3|1788.8|1788.1|1787.66|518
1629975900000|2021-08-26 11:05:00|1789.07|1788.57|1789.35|1788.85|1789.35|1788.94|1788.63|1788.24|415
1629976200000|2021-08-26 11:10:00|1789.36|1788.86|1790.15|1789.65|1790.24|1789.77|1789.22|1788.83|463
1629976500000|2021-08-26 11:15:00|1790.16|1789.66|1790.2|1789.7|1790.5|1790.1|1789.6|1789.22|516
1629976800000|2021-08-26 11:20:00|1790.26|1789.76|1790.13|1789.63|1790.47|1790.07|1789.8|1789.39|525
1629977100000|2021-08-26 11:25:00|1790.12|1789.62|1790.04|1789.54|1790.33|1789.96|1789.85|1789.42|408
1629977400000|2021-08-26 11:30:00|1790.06|1789.56|1788.82|1788.52|1790.07|1789.57|1788.73|1788.24|701
1629977700000|2021-08-26 11:35:00|1788.85|1788.55|1788.71|1788.21|1789.22|1788.77|1788.22|1787.74|674
1629978000000|2021-08-26 11:40:00|1788.73|1788.23|1789.26|1788.96|1789.82|1789.45|1788.71|1788.23|676
1629978300000|2021-08-26 11:45:00|1789.3|1789|1790.16|1789.66|1790.49|1790.03|1789.21|1788.76|748
1629978600000|2021-08-26 11:50:00|1790.17|1789.67|1790.42|1789.92|1790.58|1790.11|1789.81|1789.42|544
1629978900000|2021-08-26 11:55:00|1790.43|1789.93|1788.81|1788.31|1790.49|1790.03|1788.54|1788.16|787
1629979200000|2021-08-26 12:00:00|1788.8|1788.3|1787.83|1787.53|1789.29|1788.99|1787.7|1787.34|823
1629979500000|2021-08-26 12:05:00|1787.82|1787.52|1788.29|1787.79|1788.53|1788.13|1787.43|1787.03|663
1629979800000|2021-08-26 12:10:00|1788.33|1787.83|1788.12|1787.82|1788.66|1788.23|1787.23|1786.93|776
1629980100000|2021-08-26 12:15:00|1788.1|1787.8|1789.5|1789.2|1789.68|1789.34|1788.01|1787.62|846
1629980400000|2021-08-26 12:20:00|1789.48|1789.18|1788.78|1788.28|1790.08|1789.78|1788.44|1788.04|964
1629980700000|2021-08-26 12:25:00|1788.76|1788.26|1788.71|1788.21|1789.05|1788.68|1788.17|1787.79|769
1629981000000|2021-08-26 12:30:00|1788.75|1788.25|1788.26|1787.76|1791.27|1790.77|1788.2|1787.7|1320
1629981300000|2021-08-26 12:35:00|1788.24|1787.74|1786.81|1786.31|1788.25|1787.75|1784.19|1783.69|1603
1629981600000|2021-08-26 12:40:00|1786.78|1786.28|1782.53|1782.03|1786.78|1786.28|1781.66|1781.36|1706
1629981900000|2021-08-26 12:45:00|1782.48|1781.98|1783.11|1782.61|1784.26|1783.76|1781.79|1781.29|1690
1629982200000|2021-08-26 12:50:00|1783.02|1782.72|1783.16|1782.86|1783.73|1783.28|1781.23|1780.73|1500
1629982500000|2021-08-26 12:55:00|1783.12|1782.82|1784.48|1783.98|1785.46|1784.96|1782.58|1782.21|1291
1629982800000|2021-08-26 13:00:00|1784.51|1784.01|1783.91|1783.41|1786.03|1785.57|1782.97|1782.57|1404
1629983100000|2021-08-26 13:05:00|1783.88|1783.38|1783.05|1782.55|1783.97|1783.47|1780.24|1779.85|1611
1629983400000|2021-08-26 13:10:00|1782.98|1782.48|1786.46|1785.96|1786.46|1785.96|1782.32|1781.83|1345
1629983700000|2021-08-26 13:15:00|1786.45|1785.95|1786.86|1786.36|1788.02|1787.7|1785|1784.5|1478
1629984000000|2021-08-26 13:20:00|1786.91|1786.41|1787.32|1786.82|1787.84|1787.49|1786.46|1785.96|1281
1629984300000|2021-08-26 13:25:00|1787.42|1786.92|1788.03|1787.53|1788.44|1787.94|1786.84|1786.34|1193
1629984600000|2021-08-26 13:30:00|1788.02|1787.52|1785.24|1784.74|1788.81|1788.4|1785.14|1784.67|1632
1629984900000|2021-08-26 13:35:00|1785.32|1784.82|1785.54|1785.04|1786.05|1785.55|1784.19|1783.69|1514
1629985200000|2021-08-26 13:40:00|1785.58|1785.08|1787.82|1787.32|1787.98|1787.65|1783.81|1783.31|1570
1629985500000|2021-08-26 13:45:00|1787.85|1787.35|1787.1|1786.6|1789.02|1788.55|1786.83|1786.37|1508
1629985800000|2021-08-26 13:50:00|1787.12|1786.62|1785.8|1785.5|1788.37|1787.94|1785.36|1784.86|1362
1629986100000|2021-08-26 13:55:00|1785.82|1785.52|1786.34|1785.84|1787.29|1786.85|1785.07|1784.77|1191
1629986400000|2021-08-26 14:00:00|1786.15|1785.65|1786.8|1786.3|1787.5|1787.14|1785.82|1785.32|1277
1629986700000|2021-08-26 14:05:00|1786.82|1786.32|1787.3|1786.8|1788.72|1788.39|1786.27|1785.77|1228
1629987000000|2021-08-26 14:10:00|1787.28|1786.78|1788.26|1787.76|1788.62|1788.19|1786.73|1786.23|1200
1629987300000|2021-08-26 14:15:00|1788.23|1787.73|1790.48|1789.98|1790.74|1790.36|1788.18|1787.68|1317
1629987600000|2021-08-26 14:20:00|1790.45|1789.95|1790.32|1789.82|1791.08|1790.58|1789.89|1789.42|1083
1629987900000|2021-08-26 14:25:00|1790.31|1789.81|1791.37|1790.87|1791.87|1791.44|1789.09|1788.59|1522
1629988200000|2021-08-26 14:30:00|1791.39|1790.89|1793.19|1792.69|1795.35|1794.96|1791.27|1790.83|1658
1629988500000|2021-08-26 14:35:00|1793.18|1792.68|1790.24|1789.74|1793.3|1792.94|1790.11|1789.7|1647
1629988800000|2021-08-26 14:40:00|1790.25|1789.75|1790.57|1790.07|1791.88|1791.44|1789.44|1788.96|1577
1629989100000|2021-08-26 14:45:00|1790.56|1790.06|1790.44|1789.94|1791|1790.5|1789.09|1788.69|1288
1629989400000|2021-08-26 14:50:00|1790.46|1789.96|1792.31|1791.81|1792.4|1791.91|1790.35|1789.85|1388
1629989700000|2021-08-26 14:55:00|1792.32|1791.82|1791.96|1791.46|1792.47|1791.97|1791.6|1791.19|1108
1629990000000|2021-08-26 15:00:00|1791.94|1791.44|1794.76|1794.26|1794.96|1794.57|1791.9|1791.44|1323
1629990300000|2021-08-26 15:05:00|1794.78|1794.28|1798.04|1797.74|1798.1|1797.78|1794.78|1794.28|1519
1629990600000|2021-08-26 15:10:00|1798.11|1797.81|1795.92|1795.42|1798.51|1798.12|1795.6|1795.15|1562
1629990900000|2021-08-26 15:15:00|1795.89|1795.39|1795.71|1795.41|1796.96|1796.59|1795.65|1795.24|1259
1629991200000|2021-08-26 15:20:00|1795.72|1795.42|1794.52|1794.22|1795.84|1795.5|1794.23|1793.83|1083
1629991500000|2021-08-26 15:25:00|1794.54|1794.24|1795.14|1794.64|1795.27|1794.9|1794.31|1793.92|960
1629991800000|2021-08-26 15:30:00|1795.15|1794.65|1794.99|1794.49|1795.23|1794.73|1794.14|1793.81|908
1629992100000|2021-08-26 15:35:00|1794.98|1794.48|1795.06|1794.56|1795.34|1794.96|1794.46|1794.06|820
1629992400000|2021-08-26 15:40:00|1795.07|1794.57|1793.1|1792.6|1795.13|1794.74|1792.92|1792.54|913
1629992700000|2021-08-26 15:45:00|1793.05|1792.55|1793.48|1793.18|1793.78|1793.39|1792.69|1792.33|925
1629993000000|2021-08-26 15:50:00|1793.49|1793.19|1793.6|1793.1|1793.79|1793.39|1792.85|1792.45|811
1629993300000|2021-08-26 15:55:00|1793.61|1793.11|1793.45|1792.95|1793.83|1793.43|1792.89|1792.51|933
1629993600000|2021-08-26 16:00:00|1793.41|1792.91|1793.4|1792.9|1793.43|1792.96|1792.37|1791.95|754
1629993900000|2021-08-26 16:05:00|1793.43|1792.93|1793.26|1792.76|1793.79|1793.36|1793.09|1792.69|633
1629994200000|2021-08-26 16:10:00|1793.27|1792.77|1792.14|1791.64|1793.37|1792.95|1792.13|1791.63|597
1629994500000|2021-08-26 16:15:00|1792.18|1791.68|1792.13|1791.63|1792.25|1791.79|1791.46|1791.06|726
1629994800000|2021-08-26 16:20:00|1792.15|1791.65|1792.24|1791.74|1792.52|1792.13|1791.79|1791.43|629
1629995100000|2021-08-26 16:25:00|1792.14|1791.84|1792.82|1792.32|1792.95|1792.45|1791.56|1791.07|604
1629995400000|2021-08-26 16:30:00|1792.81|1792.31|1792.97|1792.47|1793.15|1792.65|1792.53|1792.03|489
1629995700000|2021-08-26 16:35:00|1792.96|1792.46|1793.07|1792.57|1793.39|1792.9|1792.6|1792.19|484
1629996000000|2021-08-26 16:40:00|1793.08|1792.58|1792.83|1792.33|1793.66|1793.21|1792.74|1792.31|415
1629996300000|2021-08-26 16:45:00|1792.84|1792.34|1792.53|1792.03|1792.95|1792.53|1792.19|1791.79|504
1629996600000|2021-08-26 16:50:00|1792.52|1792.02|1793.06|1792.56|1793.09|1792.74|1792.05|1791.69|474
1629996900000|2021-08-26 16:55:00|1793.05|1792.55|1792.5|1792|1793.05|1792.63|1792.13|1791.73|568
1629997200000|2021-08-26 17:00:00|1792.51|1792.01|1792.88|1792.58|1792.97|1792.67|1791.13|1790.7|873
1629997500000|2021-08-26 17:05:00|1792.87|1792.57|1794.06|1793.76|1794.24|1793.86|1792.63|1792.28|811
1629997800000|2021-08-26 17:10:00|1794.04|1793.74|1793.17|1792.67|1794.56|1794.12|1793.06|1792.57|556
1629998100000|2021-08-26 17:15:00|1793.18|1792.68|1792.89|1792.39|1793.22|1792.82|1792.63|1792.21|479
1629998400000|2021-08-26 17:20:00|1792.76|1792.46|1792.83|1792.53|1793.46|1793.05|1792.64|1792.26|515
1629998700000|2021-08-26 17:25:00|1792.93|1792.43|1793.79|1793.29|1793.79|1793.4|1792.51|1792.08|845
1629999000000|2021-08-26 17:30:00|1793.52|1793.22|1793.07|1792.57|1793.66|1793.22|1793.04|1792.55|489
1629999300000|2021-08-26 17:35:00|1793.08|1792.58|1792.86|1792.36|1793.38|1792.89|1792.51|1792.18|403
1629999600000|2021-08-26 17:40:00|1792.77|1792.47|1792.56|1792.06|1792.9|1792.5|1792.43|1792.04|395
1629999900000|2021-08-26 17:45:00|1792.55|1792.05|1792.61|1792.11|1792.69|1792.29|1792.3|1791.9|470
1630000200000|2021-08-26 17:50:00|1792.55|1792.25|1792.27|1791.77|1792.69|1792.29|1792.11|1791.71|395
1630000500000|2021-08-26 17:55:00|1792.26|1791.76|1791.76|1791.26|1792.31|1791.82|1791.6|1791.2|389
1630000800000|2021-08-26 18:00:00|1791.78|1791.28|1791.18|1790.88|1791.93|1791.55|1791.06|1790.68|371
1630001100000|2021-08-26 18:05:00|1791.17|1790.87|1790.93|1790.43|1791.42|1791|1790.83|1790.33|526
1630001400000|2021-08-26 18:10:00|1791|1790.5|1790.6|1790.3|1791.08|1790.73|1790.51|1790.01|368
1630001700000|2021-08-26 18:15:00|1790.59|1790.29|1790.55|1790.05|1790.9|1790.47|1790.42|1790|387
1630002000000|2021-08-26 18:20:00|1790.56|1790.06|1791.14|1790.64|1791.27|1790.83|1790.49|1790.06|370
1630002300000|2021-08-26 18:25:00|1791.13|1790.63|1791.5|1791|1791.62|1791.26|1790.84|1790.43|436
1630002600000|2021-08-26 18:30:00|1791.51|1791.01|1791.31|1790.81|1791.68|1791.32|1791.22|1790.8|413
1630002900000|2021-08-26 18:35:00|1791.35|1790.85|1791.05|1790.75|1791.6|1791.19|1791.05|1790.57|350
1630003200000|2021-08-26 18:40:00|1791.06|1790.76|1792.03|1791.53|1792.09|1791.72|1791.05|1790.63|426
1630003500000|2021-08-26 18:45:00|1792.04|1791.54|1791.66|1791.36|1792.26|1791.86|1791.61|1791.23|468
1630003800000|2021-08-26 18:50:00|1791.65|1791.35|1791.53|1791.03|1791.95|1791.59|1791.32|1790.93|474
1630004100000|2021-08-26 18:55:00|1791.52|1791.02|1791.38|1790.88|1791.87|1791.52|1791.19|1790.82|553
1630004400000|2021-08-26 19:00:00|1791.33|1790.83|1791.68|1791.18|1791.72|1791.29|1791.31|1790.81|410
1630004700000|2021-08-26 19:05:00|1791.7|1791.2|1791.55|1791.05|1791.91|1791.5|1790.99|1790.58|331
1630005000000|2021-08-26 19:10:00|1791.54|1791.04|1791.88|1791.38|1791.99|1791.63|1791.41|1790.94|412
1630005300000|2021-08-26 19:15:00|1791.89|1791.39|1792.18|1791.68|1792.36|1791.87|1791.68|1791.3|448
1630005600000|2021-08-26 19:20:00|1792.23|1791.73|1792.03|1791.53|1792.23|1791.83|1791.7|1791.29|456
1630005900000|2021-08-26 19:25:00|1792.01|1791.51|1792.03|1791.53|1792.11|1791.67|1791.71|1791.3|330
1630006200000|2021-08-26 19:30:00|1792.01|1791.51|1792.59|1792.09|1792.61|1792.15|1791.68|1791.29|446
1630006500000|2021-08-26 19:35:00|1792.6|1792.1|1792.17|1791.67|1792.63|1792.25|1792.01|1791.66|417
1630006800000|2021-08-26 19:40:00|1792.18|1791.68|1792.28|1791.98|1792.79|1792.39|1792.1|1791.67|441
1630007100000|2021-08-26 19:45:00|1792.29|1791.99|1792.61|1792.11|1792.79|1792.39|1792.02|1791.65|440
1630007400000|2021-08-26 19:50:00|1792.62|1792.12|1793.01|1792.51|1793.03|1792.63|1792.5|1792.09|285
1630007700000|2021-08-26 19:55:00|1793|1792.5|1792.95|1792.65|1793.13|1792.73|1792.83|1792.43|515
1630008000000|2021-08-26 20:00:00|1793.01|1792.71|1792.67|1792.17|1793.11|1792.71|1792.51|1792.1|265
1630008300000|2021-08-26 20:05:00|1792.66|1792.16|1792.72|1792.22|1792.77|1792.34|1792.48|1792.04|132
1630008600000|2021-08-26 20:10:00|1792.71|1792.21|1792.48|1791.98|1792.79|1792.29|1792.37|1791.97|117
1630008900000|2021-08-26 20:15:00|1792.49|1791.99|1792.32|1791.82|1792.6|1792.17|1792.07|1791.59|148
1630009200000|2021-08-26 20:20:00|1792.34|1791.84|1792.08|1791.58|1792.37|1791.89|1791.72|1791.32|211
1630009500000|2021-08-26 20:25:00|1792.14|1791.64|1792.01|1791.51|1792.33|1791.9|1791.86|1791.44|142
1630009800000|2021-08-26 20:30:00|1792|1791.5|1792.11|1791.61|1792.18|1791.8|1791.49|1791.19|170
1630010100000|2021-08-26 20:35:00|1792.12|1791.62|1792.05|1791.55|1792.2|1791.7|1791.95|1791.53|94
1630010400000|2021-08-26 20:40:00|1792.06|1791.56|1791.77|1791.27|1792.25|1791.75|1791.73|1791.24|113
1630010700000|2021-08-26 20:45:00|1791.76|1791.26|1792.12|1791.62|1792.18|1791.68|1791.68|1791.18|174
1630011000000|2021-08-26 20:50:00|1792.06|1791.56|1792.01|1791.51|1792.18|1791.68|1791.88|1791.38|158
1630011300000|2021-08-26 20:55:00|1792|1791.5|1792.52|1792.02|1792.52|1792.02|1791.94|1791.44|238
1630015200000|2021-08-26 22:00:00|1793.06|1792.56|1792.9|1792.4|1793.06|1792.56|1792.56|1792.06|220
1630015500000|2021-08-26 22:05:00|1792.85|1792.35|1792.95|1792.45|1793.3|1792.9|1792.7|1792.2|196
1630015800000|2021-08-26 22:10:00|1792.98|1792.48|1793.19|1792.69|1793.25|1792.75|1792.96|1792.46|101
1630016100000|2021-08-26 22:15:00|1793.17|1792.67|1793.19|1792.69|1793.22|1792.72|1793.03|1792.53|110
1630016400000|2021-08-26 22:20:00|1793.18|1792.68|1793.23|1792.73|1793.35|1792.94|1793.15|1792.65|81
1630016700000|2021-08-26 22:25:00|1793.22|1792.72|1793.24|1792.74|1793.37|1792.87|1793.1|1792.6|75
1630017000000|2021-08-26 22:30:00|1793.23|1792.73|1793.01|1792.51|1793.39|1792.96|1792.89|1792.51|101
1630017300000|2021-08-26 22:35:00|1793.03|1792.53|1793.14|1792.64|1793.19|1792.75|1792.82|1792.4|146
1630017600000|2021-08-26 22:40:00|1793.13|1792.63|1793.55|1793.05|1793.55|1793.15|1792.95|1792.58|134
1630017900000|2021-08-26 22:45:00|1793.53|1793.03|1793.11|1792.81|1793.57|1793.19|1792.99|1792.59|151
1630018200000|2021-08-26 22:50:00|1793.1|1792.8|1793.11|1792.61|1793.17|1792.8|1792.74|1792.38|144
1630018500000|2021-08-26 22:55:00|1793.1|1792.6|1793.21|1792.71|1793.25|1792.82|1792.86|1792.49|68
1630018800000|2021-08-26 23:00:00|1793.2|1792.7|1793.11|1792.61|1793.33|1792.91|1792.95|1792.51|139
1630019100000|2021-08-26 23:05:00|1793.1|1792.6|1793.1|1792.6|1793.32|1792.91|1792.92|1792.5|123
1630019400000|2021-08-26 23:10:00|1793.11|1792.61|1793.38|1792.88|1793.39|1792.92|1793.03|1792.53|98
1630019700000|2021-08-26 23:15:00|1793.37|1792.87|1793.22|1792.92|1793.42|1793.02|1793.12|1792.66|106
1630020000000|2021-08-26 23:20:00|1793.32|1792.82|1793.38|1792.88|1793.56|1793.08|1793.15|1792.76|92
1630020300000|2021-08-26 23:25:00|1793.37|1792.87|1793.54|1793.04|1793.54|1793.14|1793.27|1792.82|109
1630020600000|2021-08-26 23:30:00|1793.53|1793.03|1793.36|1792.86|1793.56|1793.17|1793.28|1792.82|104
1630020900000|2021-08-26 23:35:00|1793.38|1792.88|1793.5|1793|1793.57|1793.17|1793.25|1792.88|98
1630021200000|2021-08-26 23:40:00|1793.43|1793.13|1793.45|1792.95|1793.65|1793.24|1793.36|1792.94|94
1630021500000|2021-08-26 23:45:00|1793.46|1792.96|1793.55|1793.05|1793.62|1793.24|1793.22|1792.81|130
1630021800000|2021-08-26 23:50:00|1793.56|1793.06|1793.81|1793.31|1793.83|1793.33|1793.4|1793.04|138
1630022100000|2021-08-26 23:55:00|1793.82|1793.32|1793.85|1793.35|1794.08|1793.58|1793.72|1793.3|159
1630022400000|2021-08-27 00:00:00|1793.86|1793.36|1793.75|1793.45|1793.95|1793.46|1793.16|1792.77|475
1630022700000|2021-08-27 00:05:00|1793.73|1793.43|1793.86|1793.36|1794.01|1793.64|1793.56|1793.19|297
1630023000000|2021-08-27 00:10:00|1793.87|1793.37|1794.12|1793.62|1794.35|1793.95|1793.66|1793.18|392
1630023300000|2021-08-27 00:15:00|1794.13|1793.63|1793.61|1793.11|1794.26|1793.76|1793.49|1792.99|460
1630023600000|2021-08-27 00:20:00|1793.6|1793.1|1793.73|1793.23|1793.89|1793.46|1793.45|1792.97|362
1630023900000|2021-08-27 00:25:00|1793.74|1793.24|1793.76|1793.46|1794.17|1793.78|1793.46|1793.06|379
1630024200000|2021-08-27 00:30:00|1793.74|1793.44|1793.53|1793.03|1794.07|1793.67|1793.39|1792.89|369
1630024500000|2021-08-27 00:35:00|1793.56|1793.06|1793.67|1793.17|1793.83|1793.34|1793.41|1792.98|227
1630024800000|2021-08-27 00:40:00|1793.63|1793.13|1794.17|1793.67|1794.19|1793.8|1793.54|1793.07|255
1630025100000|2021-08-27 00:45:00|1794.16|1793.66|1794.43|1793.93|1794.48|1793.98|1794.15|1793.65|236
1630025400000|2021-08-27 00:50:00|1794.45|1793.95|1794.53|1794.03|1794.92|1794.44|1794.37|1793.91|347
1630025700000|2021-08-27 00:55:00|1794.54|1794.04|1794.27|1793.77|1794.8|1794.32|1794.06|1793.62|444
1630026000000|2021-08-27 01:00:00|1794.29|1793.79|1794.47|1794.17|1795.53|1795.14|1793.95|1793.51|866
1630026300000|2021-08-27 01:05:00|1794.44|1794.14|1794.16|1793.66|1794.64|1794.22|1793.81|1793.43|601
1630026600000|2021-08-27 01:10:00|1794.18|1793.68|1795.3|1794.8|1795.73|1795.23|1794.15|1793.67|611
1630026900000|2021-08-27 01:15:00|1795.32|1794.82|1794.97|1794.47|1795.52|1795.11|1794.63|1794.13|564
1630027200000|2021-08-27 01:20:00|1794.98|1794.48|1794.6|1794.1|1795.4|1794.98|1794.57|1794.07|477
1630027500000|2021-08-27 01:25:00|1794.59|1794.09|1794.92|1794.42|1794.98|1794.48|1794.29|1793.79|494
1630027800000|2021-08-27 01:30:00|1794.91|1794.41|1795.57|1795.07|1795.6|1795.19|1794.65|1794.21|642
1630028100000|2021-08-27 01:35:00|1795.56|1795.06|1795.93|1795.43|1795.93|1795.5|1795.16|1794.77|614
1630028400000|2021-08-27 01:40:00|1795.83|1795.53|1795.5|1795|1796.03|1795.62|1795.18|1794.85|454
1630028700000|2021-08-27 01:45:00|1795.49|1794.99|1795.24|1794.74|1795.62|1795.29|1794.91|1794.5|453
1630029000000|2021-08-27 01:50:00|1795.25|1794.75|1794.62|1794.12|1795.5|1795.13|1794.5|1794.1|628
1630029300000|2021-08-27 01:55:00|1794.63|1794.13|1795.09|1794.59|1795.09|1794.73|1794.44|1794.04|438
1630029600000|2021-08-27 02:00:00|1795.1|1794.6|1796.15|1795.65|1796.27|1795.84|1795.04|1794.54|599
1630029900000|2021-08-27 02:05:00|1796.16|1795.66|1796.73|1796.23|1796.93|1796.55|1795.96|1795.57|536
1630030200000|2021-08-27 02:10:00|1796.74|1796.24|1796.76|1796.26|1797.18|1796.81|1796.35|1795.95|431
1630030500000|2021-08-27 02:15:00|1796.77|1796.27|1796.14|1795.64|1796.77|1796.35|1796.03|1795.55|289
1630030800000|2021-08-27 02:20:00|1796.13|1795.63|1796.64|1796.14|1796.65|1796.16|1796.03|1795.63|204
1630031100000|2021-08-27 02:25:00|1796.66|1796.16|1797.36|1796.86|1797.47|1797.07|1796.55|1796.13|241
1630031400000|2021-08-27 02:30:00|1797.37|1796.87|1798.76|1798.26|1798.97|1798.57|1797.18|1796.86|457
1630031700000|2021-08-27 02:35:00|1798.75|1798.25|1798.61|1798.11|1799.3|1798.88|1798.47|1798.07|595
1630032000000|2021-08-27 02:40:00|1798.62|1798.12|1798.33|1797.83|1798.69|1798.19|1798.07|1797.68|298
1630032300000|2021-08-27 02:45:00|1798.34|1797.84|1797.39|1796.89|1798.52|1798.11|1797.23|1796.78|570
1630032600000|2021-08-27 02:50:00|1797.38|1796.88|1798.02|1797.52|1798.26|1797.76|1797.2|1796.73|484
1630032900000|2021-08-27 02:55:00|1798.01|1797.51|1797.61|1797.11|1798.01|1797.56|1797.11|1796.64|435
1630033200000|2021-08-27 03:00:00|1797.51|1797.01|1798.34|1797.84|1798.35|1797.95|1797.49|1796.99|381
1630033500000|2021-08-27 03:05:00|1798.33|1797.83|1798.69|1798.19|1798.83|1798.42|1798.12|1797.69|274
1630033800000|2021-08-27 03:10:00|1798.67|1798.17|1798.58|1798.08|1799.28|1798.89|1798.49|1798.02|502
1630034100000|2021-08-27 03:15:00|1798.57|1798.07|1799.31|1798.81|1799.47|1799.03|1798.14|1797.74|549
1630034400000|2021-08-27 03:20:00|1799.32|1798.82|1798.81|1798.51|1799.52|1799.22|1798.76|1798.36|437
1630034700000|2021-08-27 03:25:00|1798.91|1798.41|1799.35|1798.85|1799.41|1799|1798.86|1798.39|324
1630035000000|2021-08-27 03:30:00|1799.22|1798.92|1799.21|1798.71|1799.44|1799.02|1798.96|1798.54|263
1630035300000|2021-08-27 03:35:00|1799.19|1798.69|1798.7|1798.2|1799.33|1798.97|1798.53|1798.09|305
1630035600000|2021-08-27 03:40:00|1798.66|1798.16|1798.81|1798.31|1798.94|1798.52|1798.65|1798.15|236
1630035900000|2021-08-27 03:45:00|1798.82|1798.32|1798.59|1798.09|1798.87|1798.44|1798.4|1797.9|269
1630036200000|2021-08-27 03:50:00|1798.58|1798.08|1798.23|1797.73|1798.7|1798.2|1798.14|1797.71|275
1630036500000|2021-08-27 03:55:00|1798.24|1797.74|1798.38|1797.88|1798.59|1798.21|1798.19|1797.69|220
1630036800000|2021-08-27 04:00:00|1798.39|1797.89|1798.19|1797.69|1798.63|1798.14|1798.04|1797.67|243
1630037100000|2021-08-27 04:05:00|1798.2|1797.7|1798.68|1798.18|1798.79|1798.29|1797.91|1797.5|241
1630037400000|2021-08-27 04:10:00|1798.73|1798.23|1798.55|1798.05|1798.92|1798.48|1798.46|1798.05|221
1630037700000|2021-08-27 04:15:00|1798.54|1798.04|1798.32|1797.82|1798.64|1798.15|1798.28|1797.78|173
1630038000000|2021-08-27 04:20:00|1798.3|1797.8|1798.72|1798.22|1798.74|1798.24|1798.17|1797.75|249
1630038300000|2021-08-27 04:25:00|1798.71|1798.21|1799.17|1798.67|1799.23|1798.77|1798.66|1798.21|258
1630038600000|2021-08-27 04:30:00|1799.18|1798.68|1799.73|1799.23|1799.85|1799.52|1799.15|1798.65|277
1630038900000|2021-08-27 04:35:00|1799.74|1799.24|1799.61|1799.11|1800.15|1799.74|1799.38|1798.93|330
1630039200000|2021-08-27 04:40:00|1799.6|1799.1|1799.44|1798.94|1799.77|1799.38|1799.16|1798.66|212
1630039500000|2021-08-27 04:45:00|1799.55|1799.05|1799.82|1799.32|1799.85|1799.47|1799.27|1798.77|258
1630039800000|2021-08-27 04:50:00|1799.83|1799.33|1800.25|1799.75|1800.34|1799.96|1799.64|1799.22|287
1630040100000|2021-08-27 04:55:00|1800.24|1799.74|1800.27|1799.77|1800.35|1799.92|1799.97|1799.57|195
1630040400000|2021-08-27 05:00:00|1800.26|1799.76|1799.78|1799.48|1800.39|1800.06|1799.67|1799.24|294
1630040700000|2021-08-27 05:05:00|1799.88|1799.38|1800.18|1799.68|1800.4|1800|1799.68|1799.27|271
1630041000000|2021-08-27 05:10:00|1800.16|1799.66|1799.87|1799.37|1800.55|1800.11|1799.71|1799.33|239
1630041300000|2021-08-27 05:15:00|1799.88|1799.38|1800.66|1800.16|1800.78|1800.35|1799.69|1799.37|344
1630041600000|2021-08-27 05:20:00|1800.67|1800.17|1800.93|1800.43|1801.15|1800.79|1800.52|1800.1|707
1630041900000|2021-08-27 05:25:00|1800.95|1800.45|1801.29|1800.79|1801.38|1801.08|1800.75|1800.3|420
1630042200000|2021-08-27 05:30:00|1801.25|1800.75|1802.79|1802.29|1802.94|1802.45|1801.03|1800.68|770
1630042500000|2021-08-27 05:35:00|1802.78|1802.28|1802.19|1801.69|1802.96|1802.46|1801.32|1800.89|722
1630042800000|2021-08-27 05:40:00|1802.2|1801.7|1802.31|1802.01|1802.61|1802.12|1801.9|1801.51|588
1630043100000|2021-08-27 05:45:00|1802.32|1802.02|1802.09|1801.79|1802.57|1802.22|1801.93|1801.56|515
1630043400000|2021-08-27 05:50:00|1802.04|1801.74|1802.13|1801.63|1803|1802.65|1801.82|1801.5|534
1630043700000|2021-08-27 05:55:00|1802.12|1801.62|1802.03|1801.53|1802.26|1801.78|1801.83|1801.43|277
1630044000000|2021-08-27 06:00:00|1802.13|1801.63|1803.16|1802.66|1803.24|1802.83|1802.11|1801.62|780
1630044300000|2021-08-27 06:05:00|1803.15|1802.65|1803.11|1802.61|1803.29|1802.91|1802.82|1802.39|637
1630044600000|2021-08-27 06:10:00|1803.1|1802.6|1803.11|1802.81|1803.49|1803.11|1802.57|1802.07|675
1630044900000|2021-08-27 06:15:00|1803.14|1802.84|1803.04|1802.74|1803.75|1803.39|1802.93|1802.55|845
1630045200000|2021-08-27 06:20:00|1803.05|1802.75|1804.13|1803.63|1804.16|1803.66|1802.38|1801.99|742
1630045500000|2021-08-27 06:25:00|1804.12|1803.62|1804.32|1803.82|1804.53|1804.03|1803.46|1802.96|669
1630045800000|2021-08-27 06:30:00|1804.22|1803.92|1805.05|1804.55|1805.46|1804.96|1804.15|1803.76|870
1630046100000|2021-08-27 06:35:00|1805.06|1804.56|1804.47|1803.97|1805.42|1805.03|1804.27|1803.9|784
1630046400000|2021-08-27 06:40:00|1804.53|1804.03|1803.95|1803.45|1804.61|1804.22|1803.88|1803.39|888
1630046700000|2021-08-27 06:45:00|1803.94|1803.44|1803.71|1803.21|1804.16|1803.72|1803.62|1803.18|724
1630047000000|2021-08-27 06:50:00|1803.72|1803.22|1803.49|1802.99|1804.01|1803.63|1803.43|1802.98|676
1630047300000|2021-08-27 06:55:00|1803.5|1803|1803.57|1803.07|1803.77|1803.45|1802.68|1802.23|750
1630047600000|2021-08-27 07:00:00|1803.62|1803.12|1803.48|1802.98|1804.08|1803.66|1803.21|1802.76|767
1630047900000|2021-08-27 07:05:00|1803.49|1802.99|1804.07|1803.57|1804.08|1803.68|1803.15|1802.78|548
1630048200000|2021-08-27 07:10:00|1804.06|1803.56|1804.03|1803.53|1804.5|1804.12|1803.98|1803.52|499
1630048500000|2021-08-27 07:15:00|1804.02|1803.52|1804.04|1803.54|1804.25|1803.75|1803.76|1803.33|537
1630048800000|2021-08-27 07:20:00|1804.05|1803.55|1804.03|1803.53|1804.39|1804.02|1803.9|1803.46|461
1630049100000|2021-08-27 07:25:00|1804.02|1803.52|1802.12|1801.62|1804.03|1803.61|1802.04|1801.61|789
1630049400000|2021-08-27 07:30:00|1802.11|1801.61|1801.48|1800.98|1802.58|1802.15|1801.28|1800.88|742
1630049700000|2021-08-27 07:35:00|1801.49|1800.99|1801.16|1800.66|1801.96|1801.55|1800.79|1800.46|721
1630050000000|2021-08-27 07:40:00|1801.15|1800.65|1800.75|1800.25|1801.47|1801.15|1800.53|1800.03|709
1630050300000|2021-08-27 07:45:00|1800.76|1800.26|1801.28|1800.98|1801.54|1801.13|1800.76|1800.26|634
1630050600000|2021-08-27 07:50:00|1801.26|1800.96|1801.39|1800.89|1801.85|1801.37|1801.2|1800.71|631
1630050900000|2021-08-27 07:55:00|1801.47|1800.97|1801.93|1801.43|1802.1|1801.7|1801.44|1800.94|518
1630051200000|2021-08-27 08:00:00|1801.91|1801.41|1799.89|1799.39|1802.05|1801.56|1799.58|1799.14|728
1630051500000|2021-08-27 08:05:00|1799.86|1799.36|1798.75|1798.25|1799.92|1799.42|1798.73|1798.25|748
1630051800000|2021-08-27 08:10:00|1798.87|1798.37|1798.53|1798.03|1799.07|1798.66|1798.22|1797.74|667
1630052100000|2021-08-27 08:15:00|1798.51|1798.01|1799.04|1798.54|1799.05|1798.63|1798.37|1797.93|602
1630052400000|2021-08-27 08:20:00|1799.02|1798.52|1796.94|1796.44|1799.06|1798.56|1796.45|1796.15|731
1630052700000|2021-08-27 08:25:00|1796.96|1796.46|1796.21|1795.71|1797.2|1796.76|1795.66|1795.25|917
1630053000000|2021-08-27 08:30:00|1796.2|1795.7|1795.44|1794.94|1796.54|1796.15|1795.11|1794.75|907
1630053300000|2021-08-27 08:35:00|1795.38|1794.88|1795.39|1794.89|1796.07|1795.62|1795.13|1794.77|726
1630053600000|2021-08-27 08:40:00|1795.38|1794.88|1796.07|1795.57|1796.09|1795.6|1795.2|1794.79|751
1630053900000|2021-08-27 08:45:00|1796.05|1795.55|1796.82|1796.32|1796.89|1796.51|1795.58|1795.18|770
1630054200000|2021-08-27 08:50:00|1796.83|1796.33|1797.46|1796.96|1797.65|1797.15|1796.49|1796.11|738
1630054500000|2021-08-27 08:55:00|1797.47|1796.97|1797.44|1796.94|1797.59|1797.23|1797.04|1796.58|547
1630054800000|2021-08-27 09:00:00|1797.45|1796.95|1797.28|1796.78|1797.67|1797.17|1796.86|1796.46|461
1630055100000|2021-08-27 09:05:00|1797.29|1796.79|1797.58|1797.08|1797.79|1797.4|1797.26|1796.76|412
1630055400000|2021-08-27 09:10:00|1797.59|1797.09|1797.27|1796.77|1797.68|1797.25|1796.96|1796.46|384
1630055700000|2021-08-27 09:15:00|1797.26|1796.76|1796.66|1796.16|1797.27|1796.77|1796.38|1795.97|371
1630056000000|2021-08-27 09:20:00|1796.56|1796.06|1796.25|1795.75|1796.72|1796.24|1796.09|1795.59|481
1630056300000|2021-08-27 09:25:00|1796.27|1795.77|1796.22|1795.72|1796.29|1795.82|1795.48|1795.16|649
1630056600000|2021-08-27 09:30:00|1796.23|1795.73|1796.37|1795.87|1796.58|1796.19|1795.67|1795.37|442
1630056900000|2021-08-27 09:35:00|1796.35|1795.85|1796.45|1795.95|1796.67|1796.24|1796.05|1795.55|291
1630057200000|2021-08-27 09:40:00|1796.46|1795.96|1796.24|1795.74|1796.46|1795.96|1795.87|1795.37|299
1630057500000|2021-08-27 09:45:00|1796.25|1795.75|1796.4|1795.9|1796.6|1796.1|1796.05|1795.55|374
1630057800000|2021-08-27 09:50:00|1796.41|1795.91|1796.84|1796.34|1796.84|1796.34|1796.29|1795.79|367
1630058100000|2021-08-27 09:55:00|1796.86|1796.36|1797.17|1796.87|1797.24|1796.94|1796.46|1796.02|404
1630058400000|2021-08-27 10:00:00|1797.26|1796.76|1796.81|1796.31|1797.27|1796.87|1796.38|1795.94|444
1630058700000|2021-08-27 10:05:00|1796.82|1796.32|1796.16|1795.66|1796.98|1796.54|1796.01|1795.62|402
1630059000000|2021-08-27 10:10:00|1796.15|1795.65|1795.95|1795.45|1796.25|1795.85|1795.87|1795.4|303
1630059300000|2021-08-27 10:15:00|1795.93|1795.43|1795.85|1795.35|1796.09|1795.59|1795.35|1794.94|391
1630059600000|2021-08-27 10:20:00|1795.86|1795.36|1796.27|1795.77|1796.27|1795.77|1795.76|1795.26|318
1630059900000|2021-08-27 10:25:00|1796.26|1795.76|1795.71|1795.21|1796.35|1795.85|1795.31|1794.86|454
1630060200000|2021-08-27 10:30:00|1795.7|1795.2|1795.05|1794.55|1795.71|1795.21|1794.95|1794.55|479
1630060500000|2021-08-27 10:35:00|1795.06|1794.56|1795.05|1794.55|1795.41|1795|1794.93|1794.48|368
1630060800000|2021-08-27 10:40:00|1795.04|1794.54|1795.05|1794.55|1795.23|1794.73|1794.8|1794.4|315
1630061100000|2021-08-27 10:45:00|1795.06|1794.56|1795.1|1794.6|1795.32|1794.82|1794.97|1794.47|281
1630061400000|2021-08-27 10:50:00|1795.11|1794.61|1794.95|1794.45|1795.36|1794.86|1794.86|1794.44|379
1630061700000|2021-08-27 10:55:00|1794.96|1794.46|1794.86|1794.36|1794.96|1794.54|1794.14|1793.84|312
1630062000000|2021-08-27 11:00:00|1794.85|1794.35|1794.31|1793.81|1794.87|1794.37|1793.53|1793.03|570
1630062300000|2021-08-27 11:05:00|1794.32|1793.82|1793.39|1792.89|1794.32|1793.85|1792.68|1792.29|623
1630062600000|2021-08-27 11:10:00|1793.38|1792.88|1793.18|1792.68|1793.66|1793.29|1792.91|1792.51|521
1630062900000|2021-08-27 11:15:00|1793.19|1792.69|1794.57|1794.07|1794.76|1794.26|1793.18|1792.68|530
1630063200000|2021-08-27 11:20:00|1794.56|1794.06|1794.95|1794.45|1795.2|1794.82|1794.54|1794.04|505
1630063500000|2021-08-27 11:25:00|1794.8|1794.5|1795.1|1794.6|1795.26|1794.85|1794.62|1794.12|464
1630063800000|2021-08-27 11:30:00|1795.12|1794.62|1796.02|1795.52|1796.02|1795.65|1794.98|1794.56|515
1630064100000|2021-08-27 11:35:00|1796.01|1795.51|1795.82|1795.52|1796.37|1795.92|1795.53|1795.1|636
1630064400000|2021-08-27 11:40:00|1795.83|1795.53|1795.59|1795.09|1796.76|1796.26|1795.39|1794.9|604
1630064700000|2021-08-27 11:45:00|1795.58|1795.08|1796.33|1795.83|1796.47|1796.15|1795.34|1794.94|491
1630065000000|2021-08-27 11:50:00|1796.35|1795.85|1796.49|1795.99|1796.85|1796.44|1796.17|1795.77|637
1630065300000|2021-08-27 11:55:00|1796.44|1795.94|1796.92|1796.42|1796.93|1796.49|1795.86|1795.47|609
1630065600000|2021-08-27 12:00:00|1796.98|1796.48|1795.98|1795.48|1797.61|1797.17|1795.57|1795.17|796
1630065900000|2021-08-27 12:05:00|1795.97|1795.47|1795.27|1794.77|1796.24|1795.77|1794.95|1794.51|619
1630066200000|2021-08-27 12:10:00|1795.26|1794.76|1795.32|1795.02|1796.24|1795.86|1795.26|1794.76|615
1630066500000|2021-08-27 12:15:00|1795.34|1795.04|1795.47|1795.17|1796.09|1795.69|1794.87|1794.44|725
1630066800000|2021-08-27 12:20:00|1795.39|1795.09|1796.54|1796.24|1796.82|1796.34|1794.96|1794.63|853
1630067100000|2021-08-27 12:25:00|1796.51|1796.21|1795.62|1795.12|1796.51|1796.21|1794.77|1794.36|833
1630067400000|2021-08-27 12:30:00|1795.65|1795.15|1797.76|1797.26|1797.77|1797.27|1794.28|1793.97|1143
1630067700000|2021-08-27 12:35:00|1797.77|1797.27|1797.08|1796.58|1797.99|1797.52|1796.55|1796.15|1058
1630068000000|2021-08-27 12:40:00|1797.02|1796.52|1798.43|1797.93|1798.46|1798.06|1796.35|1796|987
1630068300000|2021-08-27 12:45:00|1798.38|1797.88|1797.97|1797.47|1798.87|1798.37|1797.55|1797.15|912
1630068600000|2021-08-27 12:50:00|1797.86|1797.56|1800.62|1800.12|1801|1800.6|1797.86|1797.48|1189
1630068900000|2021-08-27 12:55:00|1800.6|1800.1|1798.96|1798.46|1800.74|1800.35|1798.28|1797.98|1110
1630069200000|2021-08-27 13:00:00|1798.95|1798.45|1797.52|1797.02|1799.55|1799.15|1797.3|1796.94|1106
1630069500000|2021-08-27 13:05:00|1797.53|1797.03|1795.04|1794.54|1798.08|1797.65|1794.28|1793.87|1453
1630069800000|2021-08-27 13:10:00|1795.05|1794.55|1792.09|1791.59|1795.25|1794.75|1790.92|1790.42|1673
1630070100000|2021-08-27 13:15:00|1792.04|1791.54|1792.07|1791.77|1793.77|1793.47|1791.07|1790.67|1518
1630070400000|2021-08-27 13:20:00|1792.06|1791.76|1791.24|1790.94|1793.11|1792.72|1790.99|1790.66|1328
1630070700000|2021-08-27 13:25:00|1791.27|1790.97|1791.54|1791.24|1792.51|1792.05|1790.58|1790.08|1280
1630071000000|2021-08-27 13:30:00|1791.57|1791.27|1790.08|1789.58|1792.07|1791.68|1788.12|1787.62|1699
1630071300000|2021-08-27 13:35:00|1790.06|1789.56|1788.97|1788.47|1790.85|1790.35|1787.99|1787.54|1672
1630071600000|2021-08-27 13:40:00|1789.01|1788.51|1788.92|1788.62|1790.18|1789.68|1788.11|1787.71|1676
1630071900000|2021-08-27 13:45:00|1788.91|1788.61|1792.8|1792.3|1793.53|1793.03|1788.22|1787.72|1683
1630072200000|2021-08-27 13:50:00|1792.81|1792.31|1794.16|1793.66|1795.6|1795.18|1792.34|1791.84|1872
1630072500000|2021-08-27 13:55:00|1794.14|1793.64|1792.56|1792.06|1794.76|1794.43|1792.05|1791.55|1711
1630072800000|2021-08-27 14:00:00|1792.55|1792.05|1795.61|1795.11|1802.27|1801.77|1784.81|1784.31|2064
1630073100000|2021-08-27 14:05:00|1795.77|1795.27|1798.39|1797.89|1799.15|1798.65|1794.76|1794.36|1960
1630073400000|2021-08-27 14:10:00|1798.34|1797.84|1802.7|1802.4|1803.28|1802.91|1797.99|1797.53|1982
1630073700000|2021-08-27 14:15:00|1802.63|1802.33|1805.42|1804.92|1806.44|1805.94|1802.63|1802.33|2006
1630074000000|2021-08-27 14:20:00|1805.34|1804.84|1801.29|1800.79|1805.73|1805.23|1799.79|1799.29|1989
1630074300000|2021-08-27 14:25:00|1801.36|1800.86|1802.25|1801.75|1803.6|1803.1|1799.39|1799.09|1800
1630074600000|2021-08-27 14:30:00|1802.26|1801.76|1803.58|1803.28|1803.92|1803.57|1800.79|1800.4|1698
1630074900000|2021-08-27 14:35:00|1803.59|1803.29|1804.52|1804.22|1804.74|1804.33|1802.53|1802.03|1644
1630075200000|2021-08-27 14:40:00|1804.56|1804.26|1807.48|1806.98|1807.62|1807.26|1804.37|1803.92|1734
1630075500000|2021-08-27 14:45:00|1807.5|1807|1806.44|1805.94|1809.04|1808.6|1806.21|1805.9|1796
1630075800000|2021-08-27 14:50:00|1806.43|1805.93|1809.13|1808.63|1809.23|1808.84|1806.16|1805.74|1861
1630076100000|2021-08-27 14:55:00|1809.1|1808.6|1808.09|1807.59|1809.18|1808.79|1807.37|1806.87|1783
1630076400000|2021-08-27 15:00:00|1808.01|1807.51|1807.47|1806.97|1809.04|1808.72|1806.68|1806.28|1670
1630076700000|2021-08-27 15:05:00|1807.48|1806.98|1806.96|1806.46|1808.07|1807.68|1805.76|1805.43|1378
1630077000000|2021-08-27 15:10:00|1806.98|1806.48|1807.95|1807.45|1807.97|1807.58|1806.77|1806.35|1099
1630077300000|2021-08-27 15:15:00|1807.94|1807.44|1808.21|1807.91|1808.59|1808.26|1807.15|1806.65|1066
1630077600000|2021-08-27 15:20:00|1808.2|1807.9|1807.53|1807.03|1808.47|1808.09|1806.98|1806.48|944
1630077900000|2021-08-27 15:25:00|1807.54|1807.04|1807.48|1806.98|1808.21|1807.86|1807.37|1806.95|943
1630078200000|2021-08-27 15:30:00|1807.51|1807.01|1808.69|1808.19|1808.85|1808.51|1807.32|1806.91|1140
1630078500000|2021-08-27 15:35:00|1808.71|1808.21|1808.45|1807.95|1809.01|1808.52|1807.79|1807.35|995
1630078800000|2021-08-27 15:40:00|1808.44|1807.94|1809.07|1808.57|1809.55|1809.13|1808.24|1807.81|855
1630079100000|2021-08-27 15:45:00|1809.06|1808.56|1812.11|1811.81|1812.23|1811.85|1808.86|1808.56|1395
1630079400000|2021-08-27 15:50:00|1812.06|1811.76|1811.71|1811.21|1812.26|1811.93|1811.24|1810.83|903
1630079700000|2021-08-27 15:55:00|1811.73|1811.23|1813.32|1812.82|1813.72|1813.26|1811.46|1811.07|1005
1630080000000|2021-08-27 16:00:00|1813.33|1812.83|1814.06|1813.76|1814.61|1814.24|1813.17|1812.67|967
1630080300000|2021-08-27 16:05:00|1814.04|1813.74|1815.01|1814.51|1815.11|1814.61|1814.04|1813.64|887
1630080600000|2021-08-27 16:10:00|1815.02|1814.52|1814.92|1814.42|1815.18|1814.78|1814.5|1814|776
1630080900000|2021-08-27 16:15:00|1814.93|1814.43|1814.33|1813.83|1815.17|1814.81|1813.44|1813.03|941
1630081200000|2021-08-27 16:20:00|1814.4|1813.9|1814.6|1814.1|1814.97|1814.61|1813.88|1813.49|824
1630081500000|2021-08-27 16:25:00|1814.59|1814.09|1814.75|1814.45|1815.03|1814.64|1814.47|1813.99|636
1630081800000|2021-08-27 16:30:00|1814.71|1814.41|1815.43|1814.93|1816.41|1816.01|1814.69|1814.29|880
1630082100000|2021-08-27 16:35:00|1815.44|1814.94|1814.88|1814.38|1815.67|1815.17|1814.22|1813.86|708
1630082400000|2021-08-27 16:40:00|1814.92|1814.42|1816.73|1816.23|1817.16|1816.79|1814.82|1814.32|900
1630082700000|2021-08-27 16:45:00|1816.77|1816.27|1816.94|1816.44|1816.99|1816.61|1816.26|1815.76|735
1630083000000|2021-08-27 16:50:00|1816.95|1816.45|1816.57|1816.07|1817.41|1816.94|1815.92|1815.44|820
1630083300000|2021-08-27 16:55:00|1816.56|1816.06|1817.22|1816.72|1817.38|1816.88|1816.56|1816.06|621
1630083600000|2021-08-27 17:00:00|1817.21|1816.71|1816.29|1815.79|1817.53|1817.16|1816.12|1815.78|643
1630083900000|2021-08-27 17:05:00|1816.3|1815.8|1817.01|1816.51|1817.03|1816.53|1815.73|1815.32|575
1630084200000|2021-08-27 17:10:00|1817|1816.5|1817.14|1816.64|1817.27|1816.87|1816.72|1816.22|527
1630084500000|2021-08-27 17:15:00|1817.12|1816.62|1816.48|1816.18|1817.13|1816.72|1816.38|1815.88|506
1630084800000|2021-08-27 17:20:00|1816.45|1816.15|1816.42|1816.12|1816.7|1816.2|1815.46|1815.09|779
1630085100000|2021-08-27 17:25:00|1816.43|1816.13|1817.37|1816.87|1817.53|1817.07|1815.96|1815.53|864
1630085400000|2021-08-27 17:30:00|1817.33|1816.83|1817.61|1817.11|1817.83|1817.47|1816.95|1816.48|662
1630085700000|2021-08-27 17:35:00|1817.63|1817.13|1818.37|1817.87|1818.38|1817.96|1817.31|1816.81|720
1630086000000|2021-08-27 17:40:00|1818.36|1817.86|1818.93|1818.43|1819|1818.6|1818.02|1817.61|844
1630086300000|2021-08-27 17:45:00|1818.94|1818.44|1818.32|1817.82|1818.95|1818.57|1818.19|1817.81|579
1630086600000|2021-08-27 17:50:00|1818.33|1817.83|1817.17|1816.67|1818.33|1817.88|1816.92|1816.52|631
1630086900000|2021-08-27 17:55:00|1817.19|1816.89|1818.21|1817.91|1818.43|1818.02|1817.1|1816.72|679
1630087200000|2021-08-27 18:00:00|1818.2|1817.9|1816.57|1816.07|1818.21|1817.91|1816.46|1815.97|733
1630087500000|2021-08-27 18:05:00|1816.52|1816.02|1817.25|1816.75|1817.5|1817.05|1816.3|1815.97|572
1630087800000|2021-08-27 18:10:00|1817.24|1816.74|1817.23|1816.73|1817.36|1816.86|1816.87|1816.37|517
1630088100000|2021-08-27 18:15:00|1817.21|1816.71|1817|1816.5|1817.31|1816.81|1816.13|1815.76|584
1630088400000|2021-08-27 18:20:00|1817.01|1816.51|1817.83|1817.53|1818.01|1817.62|1816.94|1816.51|591
1630088700000|2021-08-27 18:25:00|1817.85|1817.55|1818.31|1818.01|1818.47|1818.07|1817.49|1817.08|564
1630089000000|2021-08-27 18:30:00|1818.41|1817.91|1818.52|1818.22|1818.8|1818.41|1817.91|1817.52|472
1630089300000|2021-08-27 18:35:00|1818.62|1818.12|1818.03|1817.73|1818.69|1818.28|1817.98|1817.68|325
1630089600000|2021-08-27 18:40:00|1818.02|1817.72|1818.23|1817.93|1818.62|1818.26|1817.76|1817.38|467
1630089900000|2021-08-27 18:45:00|1818.18|1817.88|1818.31|1817.81|1818.33|1817.89|1817.39|1816.98|468
1630090200000|2021-08-27 18:50:00|1818.32|1817.82|1817.62|1817.12|1818.52|1818.15|1817.52|1817.1|497
1630090500000|2021-08-27 18:55:00|1817.64|1817.14|1817.86|1817.56|1818.25|1817.78|1817.4|1817|607
1630090800000|2021-08-27 19:00:00|1817.89|1817.59|1818.31|1817.81|1818.36|1817.89|1817.54|1817.04|592
1630091100000|2021-08-27 19:05:00|1818.32|1817.82|1817.9|1817.4|1818.32|1817.82|1817.6|1817.1|465
1630091400000|2021-08-27 19:10:00|1817.88|1817.38|1818.12|1817.62|1818.85|1818.35|1817.85|1817.35|577
1630091700000|2021-08-27 19:15:00|1818.14|1817.64|1818.52|1818.02|1818.83|1818.4|1817.99|1817.56|602
1630092000000|2021-08-27 19:20:00|1818.54|1818.04|1818.78|1818.28|1819.1|1818.62|1818.43|1818|522
1630092300000|2021-08-27 19:25:00|1818.79|1818.29|1818.66|1818.36|1818.89|1818.43|1818.34|1817.85|432
1630092600000|2021-08-27 19:30:00|1818.7|1818.4|1817.96|1817.66|1818.77|1818.4|1817.96|1817.53|475
1630092900000|2021-08-27 19:35:00|1817.95|1817.65|1818.55|1818.05|1818.57|1818.07|1817.95|1817.48|515
1630093200000|2021-08-27 19:40:00|1818.56|1818.06|1818.46|1817.96|1818.68|1818.22|1818.41|1817.91|395
1630093500000|2021-08-27 19:45:00|1818.45|1817.95|1818.77|1818.27|1818.88|1818.45|1818.25|1817.9|460
1630093800000|2021-08-27 19:50:00|1818.74|1818.24|1818.81|1818.31|1819.23|1818.73|1818.66|1818.17|533
1630094100000|2021-08-27 19:55:00|1818.79|1818.29|1819.32|1818.82|1819.48|1819.02|1818.55|1818.13|866
1630094400000|2021-08-27 20:00:00|1819.33|1818.83|1818.76|1818.26|1819.4|1818.9|1818.56|1818.17|419
1630094700000|2021-08-27 20:05:00|1818.77|1818.27|1818.83|1818.33|1818.95|1818.53|1818.51|1818.01|278
1630095000000|2021-08-27 20:10:00|1818.9|1818.4|1819.07|1818.57|1819.14|1818.67|1818.78|1818.28|199
1630095300000|2021-08-27 20:15:00|1819.08|1818.58|1818.48|1817.98|1819.15|1818.65|1818.41|1817.91|205
1630095600000|2021-08-27 20:20:00|1818.49|1817.99|1818.71|1818.21|1818.81|1818.31|1818.4|1817.9|139
1630095900000|2021-08-27 20:25:00|1818.75|1818.25|1818.54|1818.04|1818.89|1818.39|1818.37|1817.87|209
1630096200000|2021-08-27 20:30:00|1818.55|1818.05|1818.57|1818.07|1819.24|1818.74|1818.32|1817.82|235
1630096500000|2021-08-27 20:35:00|1818.58|1818.08|1818.65|1818.15|1818.87|1818.37|1818.55|1818.05|154
1630096800000|2021-08-27 20:40:00|1818.69|1818.19|1818.53|1818.03|1818.9|1818.4|1818.38|1817.88|110
1630097100000|2021-08-27 20:45:00|1818.56|1818.06|1817.88|1817.38|1818.64|1818.14|1817.84|1817.34|182
1630097400000|2021-08-27 20:50:00|1817.85|1817.35|1818.27|1817.77|1818.46|1817.96|1817.85|1817.35|253
1630097700000|2021-08-27 20:55:00|1818.44|1817.94|1817.36|1816.86|1818.85|1818.35|1816.98|1816.48|337
1630274400000|2021-08-29 22:00:00|1818.85|1818.35|1818.51|1818.01|1818.97|1818.47|1817.82|1817.32|562
1630274700000|2021-08-29 22:05:00|1818.42|1817.92|1818.87|1818.37|1819.02|1818.52|1817.71|1817.21|632
1630275000000|2021-08-29 22:10:00|1818.86|1818.36|1819.23|1818.73|1819.56|1819.06|1818.62|1818.12|387
1630275300000|2021-08-29 22:15:00|1819.22|1818.72|1818.77|1818.27|1819.22|1818.72|1818.55|1818.05|282
1630275600000|2021-08-29 22:20:00|1818.8|1818.3|1819.12|1818.62|1819.16|1818.66|1818.77|1818.27|232
1630275900000|2021-08-29 22:25:00|1819.11|1818.61|1818.82|1818.32|1819.46|1818.96|1818.69|1818.19|241
1630276200000|2021-08-29 22:30:00|1818.88|1818.38|1818.15|1817.65|1818.88|1818.38|1818.02|1817.52|282
1630276500000|2021-08-29 22:35:00|1818.14|1817.64|1817.95|1817.45|1818.29|1817.79|1817.72|1817.22|310
1630276800000|2021-08-29 22:40:00|1818|1817.5|1818.14|1817.64|1818.37|1817.87|1817.82|1817.32|276
1630277100000|2021-08-29 22:45:00|1818.13|1817.63|1817.98|1817.48|1818.22|1817.72|1817.45|1816.95|302
1630277400000|2021-08-29 22:50:00|1817.94|1817.44|1818.1|1817.6|1818.29|1817.79|1817.76|1817.28|193
1630277700000|2021-08-29 22:55:00|1818.09|1817.59|1818.22|1817.72|1818.44|1818.01|1817.67|1817.17|236
1630278000000|2021-08-29 23:00:00|1818.21|1817.71|1818.4|1817.9|1818.43|1817.93|1818.01|1817.51|204
1630278300000|2021-08-29 23:05:00|1818.41|1817.91|1818.39|1817.89|1818.51|1818.01|1818.21|1817.71|149
1630278600000|2021-08-29 23:10:00|1818.41|1817.91|1818.35|1817.85|1818.41|1817.91|1817.94|1817.44|171
1630278900000|2021-08-29 23:15:00|1818.34|1817.84|1818.38|1817.88|1818.46|1818.08|1818.08|1817.69|175
1630279200000|2021-08-29 23:20:00|1818.39|1817.89|1818.49|1817.99|1818.55|1818.14|1818.27|1817.77|145
1630279500000|2021-08-29 23:25:00|1818.48|1817.98|1818.25|1817.75|1818.5|1818|1818.16|1817.66|175
1630279800000|2021-08-29 23:30:00|1818.27|1817.77|1818.55|1818.05|1818.63|1818.13|1818.12|1817.68|202
1630280100000|2021-08-29 23:35:00|1818.54|1818.04|1817.99|1817.49|1818.82|1818.32|1817.97|1817.47|212
1630280400000|2021-08-29 23:40:00|1817.98|1817.48|1818.81|1818.31|1818.86|1818.43|1817.96|1817.46|279
1630280700000|2021-08-29 23:45:00|1818.82|1818.32|1819.03|1818.53|1819.3|1818.8|1818.78|1818.32|234
1630281000000|2021-08-29 23:50:00|1819.05|1818.55|1818.92|1818.42|1819.19|1818.69|1818.85|1818.35|219
1630281300000|2021-08-29 23:55:00|1818.93|1818.43|1818.79|1818.29|1818.97|1818.47|1818.71|1818.21|162
1630281600000|2021-08-30 00:00:00|1818.78|1818.28|1818.25|1817.75|1819.54|1819.04|1817.99|1817.49|417
1630281900000|2021-08-30 00:05:00|1818.24|1817.74|1817.9|1817.4|1818.56|1818.06|1817.83|1817.33|323
1630282200000|2021-08-30 00:10:00|1817.88|1817.38|1817.98|1817.48|1818.42|1818.02|1817.83|1817.33|334
1630282500000|2021-08-30 00:15:00|1818|1817.5|1818.9|1818.4|1818.97|1818.59|1817.75|1817.25|350
1630282800000|2021-08-30 00:20:00|1818.89|1818.39|1819.46|1818.96|1819.56|1819.23|1818.56|1818.14|524
1630283100000|2021-08-30 00:25:00|1819.44|1818.94|1819.73|1819.23|1819.76|1819.38|1819.09|1818.59|296
1630283400000|2021-08-30 00:30:00|1819.75|1819.25|1820.13|1819.63|1820.8|1820.42|1819.7|1819.2|473
1630283700000|2021-08-30 00:35:00|1820.12|1819.62|1819.84|1819.34|1820.92|1820.42|1819.84|1819.34|308
1630284000000|2021-08-30 00:40:00|1819.83|1819.33|1820.19|1819.69|1820.62|1820.18|1819.76|1819.27|342
1630284300000|2021-08-30 00:45:00|1820.2|1819.7|1820.67|1820.17|1820.78|1820.33|1819.95|1819.45|444
1630284600000|2021-08-30 00:50:00|1820.66|1820.16|1821.33|1820.83|1821.62|1821.12|1820.37|1819.96|463
1630284900000|2021-08-30 00:55:00|1821.34|1820.84|1821.33|1820.83|1821.65|1821.22|1820.78|1820.38|498
1630285200000|2021-08-30 01:00:00|1821.39|1820.89|1822.44|1821.94|1822.64|1822.14|1821.03|1820.6|1205
1630285500000|2021-08-30 01:05:00|1822.43|1821.93|1822.79|1822.29|1823.56|1823.2|1821.83|1821.33|934
1630285800000|2021-08-30 01:10:00|1822.78|1822.28|1822.31|1821.81|1823.33|1822.87|1822.31|1821.81|694
1630286100000|2021-08-30 01:15:00|1822.32|1821.82|1821.37|1820.87|1822.42|1821.92|1821.25|1820.82|598
1630286400000|2021-08-30 01:20:00|1821.39|1820.89|1821.71|1821.21|1821.74|1821.28|1820.24|1819.81|676
1630286700000|2021-08-30 01:25:00|1821.68|1821.18|1820.24|1819.74|1821.95|1821.45|1819.04|1818.54|847
1630287000000|2021-08-30 01:30:00|1820.25|1819.75|1819.37|1818.87|1820.38|1819.93|1819.29|1818.81|662
1630287300000|2021-08-30 01:35:00|1819.39|1818.89|1818.63|1818.13|1820.24|1819.94|1817.91|1817.41|1009
1630287600000|2021-08-30 01:40:00|1818.64|1818.14|1817.94|1817.44|1819.09|1818.59|1816.66|1816.24|1128
1630287900000|2021-08-30 01:45:00|1817.95|1817.45|1817.46|1816.96|1817.95|1817.48|1816.68|1816.18|754
1630288200000|2021-08-30 01:50:00|1817.45|1816.95|1817.36|1816.86|1818.18|1817.77|1817.03|1816.63|565
1630288500000|2021-08-30 01:55:00|1817.41|1816.91|1817.94|1817.44|1817.97|1817.58|1817.24|1816.85|669
1630288800000|2021-08-30 02:00:00|1817.97|1817.47|1818.57|1818.07|1818.57|1818.14|1817.24|1816.8|644
1630289100000|2021-08-30 02:05:00|1818.56|1818.06|1818.06|1817.56|1819.12|1818.63|1818.01|1817.51|593
1630289400000|2021-08-30 02:10:00|1818.05|1817.55|1817.62|1817.12|1818.68|1818.25|1817.57|1817.07|661
1630289700000|2021-08-30 02:15:00|1817.6|1817.1|1817.23|1816.73|1817.83|1817.43|1817.1|1816.66|483
1630290000000|2021-08-30 02:20:00|1817.25|1816.75|1816.49|1815.99|1817.33|1816.83|1816.48|1815.98|524
1630290300000|2021-08-30 02:25:00|1816.5|1816|1816.47|1816.17|1816.56|1816.21|1815.88|1815.5|589
1630290600000|2021-08-30 02:30:00|1816.43|1816.13|1816.4|1815.9|1817.45|1817.09|1816.23|1815.73|768
1630290900000|2021-08-30 02:35:00|1816.38|1815.88|1815.28|1814.78|1816.38|1815.88|1815.19|1814.69|647
1630291200000|2021-08-30 02:40:00|1815.29|1814.79|1814.76|1814.26|1815.67|1815.25|1814.56|1814.08|625
1630291500000|2021-08-30 02:45:00|1814.75|1814.25|1815.48|1814.98|1815.73|1815.31|1814.57|1814.07|652
1630291800000|2021-08-30 02:50:00|1815.47|1814.97|1814.93|1814.43|1815.61|1815.11|1814.64|1814.14|495
1630292100000|2021-08-30 02:55:00|1814.95|1814.45|1813.89|1813.39|1814.96|1814.46|1813.8|1813.3|794
1630292400000|2021-08-30 03:00:00|1813.9|1813.4|1814.74|1814.24|1814.78|1814.28|1813.67|1813.17|758
1630292700000|2021-08-30 03:05:00|1814.76|1814.26|1815.37|1814.87|1815.54|1815.04|1814.67|1814.22|516
1630293000000|2021-08-30 03:10:00|1815.36|1814.86|1815.43|1814.93|1815.66|1815.29|1815.15|1814.67|397
1630293300000|2021-08-30 03:15:00|1815.44|1814.94|1814.98|1814.68|1815.47|1814.97|1814.91|1814.49|485
1630293600000|2021-08-30 03:20:00|1814.99|1814.69|1815.08|1814.58|1815.22|1814.81|1814.7|1814.2|447
1630293900000|2021-08-30 03:25:00|1815.1|1814.6|1814.87|1814.37|1815.31|1814.91|1814.75|1814.25|346
1630294200000|2021-08-30 03:30:00|1814.88|1814.38|1815.74|1815.24|1815.91|1815.41|1814.86|1814.36|328
1630294500000|2021-08-30 03:35:00|1815.76|1815.26|1815.8|1815.3|1815.92|1815.53|1815.55|1815.05|217
1630294800000|2021-08-30 03:40:00|1815.81|1815.31|1815.78|1815.28|1815.82|1815.32|1815.38|1814.88|178
1630295100000|2021-08-30 03:45:00|1815.68|1815.38|1815.59|1815.09|1815.79|1815.4|1815.48|1814.98|144
1630295400000|2021-08-30 03:50:00|1815.58|1815.08|1815.34|1814.84|1815.62|1815.12|1815.07|1814.67|195
1630295700000|2021-08-30 03:55:00|1815.35|1814.85|1815.45|1814.95|1815.45|1815.01|1815.14|1814.72|159
1630296000000|2021-08-30 04:00:00|1815.44|1814.94|1814.86|1814.36|1815.44|1814.94|1814.64|1814.24|213
1630296300000|2021-08-30 04:05:00|1814.87|1814.37|1815.39|1814.89|1815.43|1814.95|1814.87|1814.37|159
1630296600000|2021-08-30 04:10:00|1815.38|1814.88|1815.25|1814.75|1815.43|1814.93|1814.98|1814.48|174
1630296900000|2021-08-30 04:15:00|1815.24|1814.74|1815.98|1815.48|1815.99|1815.49|1815.17|1814.74|245
1630297200000|2021-08-30 04:20:00|1815.99|1815.49|1816.21|1815.91|1816.24|1815.93|1815.76|1815.26|273
1630297500000|2021-08-30 04:25:00|1816.19|1815.89|1815.98|1815.48|1816.59|1816.29|1815.98|1815.48|259
1630297800000|2021-08-30 04:30:00|1815.97|1815.47|1816|1815.5|1816.48|1815.98|1815.76|1815.26|249
1630298100000|2021-08-30 04:35:00|1815.98|1815.48|1816.53|1816.03|1816.73|1816.32|1815.89|1815.48|488
1630298400000|2021-08-30 04:40:00|1816.52|1816.02|1816.12|1815.62|1816.75|1816.25|1816.03|1815.53|361
1630298700000|2021-08-30 04:45:00|1816.11|1815.61|1816.25|1815.75|1816.4|1815.9|1815.92|1815.51|187
1630299000000|2021-08-30 04:50:00|1816.24|1815.74|1816.4|1815.9|1816.46|1816.02|1816.05|1815.65|168
1630299300000|2021-08-30 04:55:00|1816.34|1816.04|1816.44|1815.94|1816.62|1816.2|1816.29|1815.89|131
1630299600000|2021-08-30 05:00:00|1816.43|1815.93|1816.64|1816.14|1816.73|1816.32|1816.22|1815.87|183
1630299900000|2021-08-30 05:05:00|1816.65|1816.15|1816.51|1816.01|1816.78|1816.36|1816.05|1815.69|239
1630300200000|2021-08-30 05:10:00|1816.5|1816|1816.57|1816.07|1816.75|1816.25|1816.43|1815.93|199
1630300500000|2021-08-30 05:15:00|1816.58|1816.08|1816.61|1816.11|1816.85|1816.45|1816.06|1815.56|288
1630300800000|2021-08-30 05:20:00|1816.62|1816.12|1816.98|1816.48|1817.2|1816.7|1816.38|1815.89|275
1630301100000|2021-08-30 05:25:00|1816.97|1816.47|1817.4|1817.1|1817.54|1817.14|1816.77|1816.28|274
1630301400000|2021-08-30 05:30:00|1817.37|1817.07|1818.28|1817.78|1818.43|1818.11|1817.22|1816.77|775
1630301700000|2021-08-30 05:35:00|1818.27|1817.77|1817.5|1817|1818.36|1817.86|1817.29|1816.8|641
1630302000000|2021-08-30 05:40:00|1817.51|1817.01|1816.51|1816.01|1817.66|1817.16|1816.22|1815.72|572
1630302300000|2021-08-30 05:45:00|1816.52|1816.02|1815.41|1814.91|1816.6|1816.1|1815.24|1814.91|500
1630302600000|2021-08-30 05:50:00|1815.25|1814.95|1815.5|1815|1815.9|1815.4|1815.14|1814.75|474
1630302900000|2021-08-30 05:55:00|1815.48|1814.98|1815.45|1814.95|1815.55|1815.2|1815.03|1814.58|506
1630303200000|2021-08-30 06:00:00|1815.5|1815|1814.58|1814.08|1816.07|1815.62|1814.39|1813.95|941
1630303500000|2021-08-30 06:05:00|1814.6|1814.1|1813.95|1813.65|1814.75|1814.35|1813.74|1813.36|647
1630303800000|2021-08-30 06:10:00|1813.96|1813.66|1813.67|1813.17|1814.33|1813.91|1813.39|1812.89|695
1630304100000|2021-08-30 06:15:00|1813.71|1813.21|1814.88|1814.38|1814.93|1814.56|1813.49|1812.99|849
1630304400000|2021-08-30 06:20:00|1814.89|1814.39|1814.51|1814.21|1815.19|1814.88|1814.27|1813.92|750
1630304700000|2021-08-30 06:25:00|1814.47|1814.17|1814.28|1813.78|1815.02|1814.52|1814.23|1813.73|491
1630305000000|2021-08-30 06:30:00|1814.29|1813.79|1814.09|1813.59|1814.88|1814.43|1813.97|1813.48|589
1630305300000|2021-08-30 06:35:00|1814.08|1813.58|1813.98|1813.48|1814.46|1813.96|1813.25|1812.82|687
1630305600000|2021-08-30 06:40:00|1814.04|1813.54|1813.96|1813.46|1814.06|1813.69|1812.98|1812.57|870
1630305900000|2021-08-30 06:45:00|1813.95|1813.45|1814.41|1813.91|1814.68|1814.26|1813.71|1813.28|686
1630306200000|2021-08-30 06:50:00|1814.4|1813.9|1814.6|1814.1|1814.82|1814.47|1814.21|1813.85|582
1630306500000|2021-08-30 06:55:00|1814.59|1814.09|1814.76|1814.26|1815.03|1814.55|1813.96|1813.46|527
1630306800000|2021-08-30 07:00:00|1814.75|1814.25|1814.96|1814.46|1815.11|1814.62|1814.09|1813.71|527
1630307100000|2021-08-30 07:05:00|1814.95|1814.45|1814.42|1813.92|1815.14|1814.75|1814.27|1813.81|566
1630307400000|2021-08-30 07:10:00|1814.52|1814.02|1814.54|1814.04|1814.62|1814.2|1814.05|1813.55|458
1630307700000|2021-08-30 07:15:00|1814.52|1814.02|1814.03|1813.53|1815|1814.5|1813.62|1813.21|692
1630308000000|2021-08-30 07:20:00|1814.02|1813.52|1814.04|1813.54|1814.43|1814|1813.69|1813.19|613
1630308300000|2021-08-30 07:25:00|1814.05|1813.55|1814.16|1813.66|1814.48|1814.07|1813.75|1813.3|456
1630308600000|2021-08-30 07:30:00|1814.15|1813.65|1813.49|1812.99|1814.17|1813.79|1813.12|1812.71|660
1630308900000|2021-08-30 07:35:00|1813.48|1812.98|1813.9|1813.6|1814.41|1813.99|1813.24|1812.88|575
1630309200000|2021-08-30 07:40:00|1813.94|1813.64|1813.18|1812.88|1814.06|1813.69|1813.1|1812.72|587
1630309500000|2021-08-30 07:45:00|1813.16|1812.86|1814.38|1813.88|1814.65|1814.29|1813.13|1812.73|613
1630309800000|2021-08-30 07:50:00|1814.42|1813.92|1814.88|1814.38|1814.9|1814.5|1814.42|1813.92|369
1630310100000|2021-08-30 07:55:00|1814.89|1814.39|1815.43|1814.93|1815.43|1815.01|1814.65|1814.27|436
1630310400000|2021-08-30 08:00:00|1815.42|1814.92|1814.59|1814.09|1815.42|1814.92|1814.19|1813.87|639
1630310700000|2021-08-30 08:05:00|1814.58|1814.08|1814.33|1813.83|1814.66|1814.26|1813.99|1813.6|402
1630311000000|2021-08-30 08:10:00|1814.34|1813.84|1814.7|1814.2|1814.72|1814.22|1814.06|1813.56|329
1630311300000|2021-08-30 08:15:00|1814.69|1814.19|1815.29|1814.79|1815.55|1815.05|1814.6|1814.1|407
1630311600000|2021-08-30 08:20:00|1815.5|1815|1815.37|1814.87|1815.5|1815.13|1814.94|1814.44|457
1630311900000|2021-08-30 08:25:00|1815.31|1814.81|1815.48|1814.98|1815.87|1815.37|1815.17|1814.67|381
1630312200000|2021-08-30 08:30:00|1815.47|1814.97|1815.43|1814.93|1815.84|1815.44|1815.24|1814.74|469
1630312500000|2021-08-30 08:35:00|1815.45|1814.95|1815.82|1815.32|1816.13|1815.63|1815.19|1814.69|544
1630312800000|2021-08-30 08:40:00|1815.81|1815.31|1815.23|1814.73|1815.83|1815.33|1814.83|1814.33|444
1630313100000|2021-08-30 08:45:00|1815.21|1814.71|1814.64|1814.14|1815.38|1814.88|1814.29|1813.79|438
1630313400000|2021-08-30 08:50:00|1814.65|1814.15|1815.06|1814.56|1815.36|1814.86|1814.63|1814.14|562
1630313700000|2021-08-30 08:55:00|1815.05|1814.55|1815.32|1814.82|1815.52|1815.02|1815.03|1814.53|398
1630314000000|2021-08-30 09:00:00|1815.33|1814.83|1815.14|1814.64|1815.72|1815.22|1814.6|1814.26|480
1630314300000|2021-08-30 09:05:00|1815.12|1814.62|1815.16|1814.66|1815.27|1814.77|1814.61|1814.24|359
1630314600000|2021-08-30 09:10:00|1815.15|1814.65|1815.28|1814.78|1815.46|1814.96|1814.97|1814.47|293
1630314900000|2021-08-30 09:15:00|1815.27|1814.77|1815.17|1814.67|1815.55|1815.05|1815.12|1814.62|308
1630315200000|2021-08-30 09:20:00|1815.22|1814.72|1815.53|1815.03|1815.66|1815.16|1815.2|1814.7|235
1630315500000|2021-08-30 09:25:00|1815.52|1815.02|1815.74|1815.24|1816.16|1815.66|1815.52|1815.02|300
1630315800000|2021-08-30 09:30:00|1815.75|1815.25|1815.47|1814.97|1815.75|1815.25|1815.11|1814.67|367
1630316100000|2021-08-30 09:35:00|1815.5|1815|1815.56|1815.06|1816.06|1815.56|1815.44|1814.94|364
1630316400000|2021-08-30 09:40:00|1815.57|1815.07|1815.65|1815.15|1816.12|1815.62|1815.32|1814.82|391
1630316700000|2021-08-30 09:45:00|1815.67|1815.17|1815.58|1815.08|1815.78|1815.31|1815.3|1814.8|352
1630317000000|2021-08-30 09:50:00|1815.57|1815.07|1815.2|1814.9|1815.59|1815.09|1815.2|1814.7|356
1630317300000|2021-08-30 09:55:00|1815.18|1814.88|1816.19|1815.89|1816.37|1815.92|1815.04|1814.58|568
1630317600000|2021-08-30 10:00:00|1816.21|1815.91|1816.34|1815.84|1817.16|1816.76|1815.93|1815.53|510
1630317900000|2021-08-30 10:05:00|1816.35|1815.85|1815.56|1815.06|1816.45|1815.95|1815.37|1814.95|454
1630318200000|2021-08-30 10:10:00|1815.57|1815.07|1815.49|1814.99|1815.71|1815.28|1815.33|1814.83|307
1630318500000|2021-08-30 10:15:00|1815.5|1815|1816|1815.5|1816.09|1815.59|1815.16|1814.66|322
1630318800000|2021-08-30 10:20:00|1816.01|1815.51|1816.56|1816.06|1816.59|1816.18|1815.93|1815.49|376
1630319100000|2021-08-30 10:25:00|1816.55|1816.05|1816.76|1816.26|1816.85|1816.43|1816.39|1815.89|360
1630319400000|2021-08-30 10:30:00|1816.66|1816.36|1816.12|1815.62|1816.84|1816.37|1815.97|1815.61|410
1630319700000|2021-08-30 10:35:00|1816.13|1815.63|1816.19|1815.69|1816.33|1815.83|1815.94|1815.51|239
1630320000000|2021-08-30 10:40:00|1816.2|1815.7|1816.29|1815.79|1816.57|1816.12|1816.05|1815.55|303
1630320300000|2021-08-30 10:45:00|1816.3|1815.8|1816.38|1815.88|1816.67|1816.24|1816.25|1815.75|284
1630320600000|2021-08-30 10:50:00|1816.27|1815.97|1816.62|1816.12|1816.68|1816.25|1816.27|1815.77|247
1630320900000|2021-08-30 10:55:00|1816.64|1816.14|1816.65|1816.15|1816.87|1816.5|1816.19|1815.83|406
1630321200000|2021-08-30 11:00:00|1816.64|1816.14|1816.14|1815.84|1816.68|1816.24|1816.06|1815.61|390
1630321500000|2021-08-30 11:05:00|1816.13|1815.83|1816.72|1816.22|1816.85|1816.44|1816.12|1815.62|361
1630321800000|2021-08-30 11:10:00|1816.75|1816.25|1816.42|1815.92|1816.98|1816.48|1816.41|1815.91|310
1630322100000|2021-08-30 11:15:00|1816.38|1815.88|1816.18|1815.68|1816.39|1815.89|1815.59|1815.09|320
1630322400000|2021-08-30 11:20:00|1816.16|1815.66|1816.64|1816.14|1816.74|1816.24|1815.9|1815.4|419
1630322700000|2021-08-30 11:25:00|1816.63|1816.13|1817.17|1816.67|1817.59|1817.11|1816.61|1816.11|502
1630323000000|2021-08-30 11:30:00|1817.23|1816.73|1817.58|1817.08|1817.7|1817.21|1817.08|1816.58|542
1630323300000|2021-08-30 11:35:00|1817.57|1817.07|1817.33|1817.03|1817.84|1817.45|1817.3|1816.85|489
1630323600000|2021-08-30 11:40:00|1817.34|1817.04|1817.06|1816.56|1817.53|1817.13|1816.92|1816.53|438
1630323900000|2021-08-30 11:45:00|1817.07|1816.76|1817.59|1817.09|1817.64|1817.17|1817.05|1816.55|360
1630324200000|2021-08-30 11:50:00|1817.6|1817.1|1817.63|1817.33|1817.85|1817.44|1817.43|1816.93|371
1630324500000|2021-08-30 11:55:00|1817.6|1817.3|1817.54|1817.04|1818.15|1817.66|1817.2|1816.78|568
1630324800000|2021-08-30 12:00:00|1817.53|1817.03|1817.27|1816.77|1818.14|1817.66|1816.81|1816.47|770
1630325100000|2021-08-30 12:05:00|1817.28|1816.78|1816.52|1816.02|1817.63|1817.24|1816.4|1815.96|675
1630325400000|2021-08-30 12:10:00|1816.53|1816.03|1816.73|1816.43|1817.33|1816.84|1816.07|1815.67|649
1630325700000|2021-08-30 12:15:00|1816.72|1816.42|1816.41|1815.91|1817.22|1816.82|1816.05|1815.66|720
1630326000000|2021-08-30 12:20:00|1816.22|1815.92|1816.57|1816.07|1816.99|1816.66|1815.8|1815.46|946
1630326300000|2021-08-30 12:25:00|1816.51|1816.21|1816.41|1815.91|1816.93|1816.5|1815.89|1815.48|772
1630326600000|2021-08-30 12:30:00|1816.46|1815.96|1816.48|1815.98|1817.63|1817.26|1815.56|1815.06|1019
1630326900000|2021-08-30 12:35:00|1816.47|1815.97|1815.82|1815.32|1816.48|1816.12|1815.14|1814.71|882
1630327200000|2021-08-30 12:40:00|1815.8|1815.3|1815.55|1815.25|1815.8|1815.38|1815.05|1814.63|688
1630327500000|2021-08-30 12:45:00|1815.65|1815.15|1815.43|1814.93|1815.85|1815.45|1815.04|1814.55|574
1630327800000|2021-08-30 12:50:00|1815.53|1815.03|1815.63|1815.13|1815.83|1815.45|1814.78|1814.41|683
1630328100000|2021-08-30 12:55:00|1815.62|1815.12|1814.94|1814.44|1815.84|1815.45|1814.69|1814.35|747
1630328400000|2021-08-30 13:00:00|1814.96|1814.46|1814.5|1814|1815.15|1814.77|1813.93|1813.47|1127
1630328700000|2021-08-30 13:05:00|1814.47|1813.97|1813.94|1813.64|1814.66|1814.16|1813.26|1812.76|923
1630329000000|2021-08-30 13:10:00|1813.93|1813.63|1814.38|1813.88|1814.69|1814.28|1813.14|1812.7|819
1630329300000|2021-08-30 13:15:00|1814.37|1813.87|1814.86|1814.36|1815.2|1814.7|1814.06|1813.7|756
1630329600000|2021-08-30 13:20:00|1814.87|1814.37|1813.96|1813.46|1815.12|1814.62|1812.58|1812.08|826
1630329900000|2021-08-30 13:25:00|1813.97|1813.47|1814.28|1813.78|1814.48|1813.98|1813.18|1812.75|802
1630330200000|2021-08-30 13:30:00|1814.29|1813.79|1813.53|1813.03|1815.39|1815.06|1812.82|1812.43|1149
1630330500000|2021-08-30 13:35:00|1813.5|1813|1813.34|1812.84|1814.05|1813.55|1812.72|1812.32|1094
1630330800000|2021-08-30 13:40:00|1813.33|1812.83|1814.79|1814.29|1814.79|1814.39|1813.25|1812.75|1130
1630331100000|2021-08-30 13:45:00|1814.8|1814.3|1814.81|1814.51|1815.97|1815.6|1814.39|1814|1309
1630331400000|2021-08-30 13:50:00|1814.83|1814.53|1813.19|1812.69|1814.94|1814.53|1812.45|1812.07|1247
1630331700000|2021-08-30 13:55:00|1813.2|1812.7|1812.67|1812.17|1813.87|1813.37|1812.33|1811.9|1092
1630332000000|2021-08-30 14:00:00|1812.68|1812.18|1815.58|1815.08|1815.85|1815.37|1812.2|1811.76|1481
1630332300000|2021-08-30 14:05:00|1815.59|1815.09|1813.84|1813.34|1815.99|1815.61|1813.8|1813.3|1302
1630332600000|2021-08-30 14:10:00|1813.86|1813.36|1813.95|1813.45|1814.51|1814.14|1813.1|1812.76|1210
1630332900000|2021-08-30 14:15:00|1813.96|1813.46|1813|1812.5|1814.31|1814.01|1811.6|1811.1|1142
1630333200000|2021-08-30 14:20:00|1812.99|1812.49|1812.01|1811.51|1813.52|1813.13|1812|1811.5|1052
1630333500000|2021-08-30 14:25:00|1812|1811.5|1811.87|1811.57|1812.79|1812.39|1811.58|1811.19|918
1630333800000|2021-08-30 14:30:00|1811.8|1811.5|1810.59|1810.09|1811.92|1811.51|1810.43|1809.96|1243
1630334100000|2021-08-30 14:35:00|1810.61|1810.11|1811.73|1811.43|1812.14|1811.68|1810.29|1809.92|1042
1630334400000|2021-08-30 14:40:00|1811.72|1811.42|1813|1812.5|1813.24|1812.86|1811.71|1811.32|864
1630334700000|2021-08-30 14:45:00|1813.01|1812.51|1813.43|1812.93|1813.55|1813.24|1812.52|1812.12|760
1630335000000|2021-08-30 14:50:00|1813.44|1812.94|1812.01|1811.71|1813.85|1813.47|1812.01|1811.69|1027
1630335300000|2021-08-30 14:55:00|1812|1811.7|1811.91|1811.61|1812.43|1812.09|1811.18|1810.8|1001
1630335600000|2021-08-30 15:00:00|1811.98|1811.68|1810.82|1810.32|1812.53|1812.15|1810.5|1810.17|1139
1630335900000|2021-08-30 15:05:00|1810.84|1810.34|1811.9|1811.6|1812.6|1812.24|1810.36|1810.04|1022
1630336200000|2021-08-30 15:10:00|1811.89|1811.59|1811.68|1811.18|1812.24|1811.85|1811.13|1810.7|798
1630336500000|2021-08-30 15:15:00|1811.6|1811.3|1811.28|1810.98|1811.84|1811.5|1810.62|1810.32|900
1630336800000|2021-08-30 15:20:00|1811.27|1810.97|1811.56|1811.26|1811.9|1811.59|1810.8|1810.42|758
1630337100000|2021-08-30 15:25:00|1811.55|1811.25|1811.7|1811.2|1812.21|1811.81|1811.32|1810.98|697
1630337400000|2021-08-30 15:30:00|1811.6|1811.3|1810.35|1809.85|1811.71|1811.31|1809.75|1809.44|762
1630337700000|2021-08-30 15:35:00|1810.34|1809.84|1810.71|1810.41|1811.14|1810.76|1809.33|1808.99|938
1630338000000|2021-08-30 15:40:00|1810.7|1810.4|1810.14|1809.84|1810.9|1810.52|1809.74|1809.36|777
1630338300000|2021-08-30 15:45:00|1810.13|1809.83|1810.44|1809.94|1810.63|1810.25|1809.82|1809.44|668
1630338600000|2021-08-30 15:50:00|1810.38|1810.08|1810.55|1810.05|1810.64|1810.24|1809.96|1809.54|701
1630338900000|2021-08-30 15:55:00|1810.56|1810.06|1810.47|1810.17|1810.88|1810.51|1810.34|1809.94|620
1630339200000|2021-08-30 16:00:00|1810.46|1810.16|1810.85|1810.55|1810.95|1810.55|1810.22|1809.82|558
1630339500000|2021-08-30 16:05:00|1810.95|1810.45|1810.84|1810.34|1811.08|1810.69|1810.53|1810.13|497
1630339800000|2021-08-30 16:10:00|1810.74|1810.44|1810.9|1810.4|1811.16|1810.78|1810.46|1810.16|431
1630340100000|2021-08-30 16:15:00|1810.89|1810.39|1810.64|1810.14|1810.92|1810.52|1810.34|1809.98|393
1630340400000|2021-08-30 16:20:00|1810.55|1810.25|1810.47|1810.17|1810.96|1810.54|1810.38|1809.96|383
1630340700000|2021-08-30 16:25:00|1810.46|1810.16|1810.05|1809.75|1810.57|1810.18|1809.93|1809.63|454
1630341000000|2021-08-30 16:30:00|1810.11|1809.81|1810.14|1809.84|1810.58|1810.19|1809.84|1809.43|376
1630341300000|2021-08-30 16:35:00|1810.13|1809.83|1810.36|1809.86|1810.37|1810|1810.03|1809.59|335
1630341600000|2021-08-30 16:40:00|1810.37|1809.87|1810.32|1810.02|1810.69|1810.27|1810.12|1809.74|416
1630341900000|2021-08-30 16:45:00|1810.31|1810.01|1810.71|1810.21|1811.1|1810.71|1810.31|1809.91|401
1630342200000|2021-08-30 16:50:00|1810.7|1810.2|1810.64|1810.34|1811|1810.6|1810.44|1810.03|322
1630342500000|2021-08-30 16:55:00|1810.57|1810.27|1810.87|1810.57|1811.05|1810.66|1810.34|1809.94|276
1630342800000|2021-08-30 17:00:00|1810.98|1810.48|1811.06|1810.56|1811.29|1810.91|1810.75|1810.36|384
1630343100000|2021-08-30 17:05:00|1811.07|1810.57|1810.88|1810.38|1811.08|1810.73|1810.64|1810.24|286
1630343400000|2021-08-30 17:10:00|1810.89|1810.39|1810.37|1810.07|1810.99|1810.49|1810.26|1809.87|322
1630343700000|2021-08-30 17:15:00|1810.38|1810.08|1810.14|1809.84|1810.54|1810.24|1809.91|1809.55|466
1630344000000|2021-08-30 17:20:00|1810.13|1809.83|1809.82|1809.32|1810.33|1809.92|1809.34|1808.93|340
1630344300000|2021-08-30 17:25:00|1809.81|1809.31|1810.22|1809.72|1810.42|1810.03|1809.58|1809.17|546
1630344600000|2021-08-30 17:30:00|1810.19|1809.69|1810.25|1809.75|1810.33|1809.93|1809.54|1809.05|405
1630344900000|2021-08-30 17:35:00|1810.26|1809.76|1810|1809.7|1810.42|1810.02|1809.84|1809.44|307
1630345200000|2021-08-30 17:40:00|1809.98|1809.68|1810.4|1809.9|1810.42|1810.04|1809.98|1809.57|240
1630345500000|2021-08-30 17:45:00|1810.31|1810.01|1810.28|1809.98|1810.41|1810.04|1810.17|1809.77|180
1630345800000|2021-08-30 17:50:00|1810.38|1809.88|1810.21|1809.71|1810.43|1810.08|1809.98|1809.58|232
1630346100000|2021-08-30 17:55:00|1810.22|1809.72|1810.23|1809.73|1810.25|1809.87|1809.87|1809.47|297
1630346400000|2021-08-30 18:00:00|1810.19|1809.69|1809.6|1809.3|1810.19|1809.7|1809.56|1809.26|278
1630346700000|2021-08-30 18:05:00|1809.59|1809.29|1809.31|1808.81|1809.72|1809.32|1809.16|1808.74|332
1630347000000|2021-08-30 18:10:00|1809.32|1808.82|1809.32|1808.82|1809.45|1809.07|1809.01|1808.64|321
1630347300000|2021-08-30 18:15:00|1809.31|1808.81|1809.1|1808.8|1809.51|1809.06|1808.8|1808.41|330
1630347600000|2021-08-30 18:20:00|1809.09|1808.79|1809.4|1808.9|1809.5|1809.13|1809.03|1808.66|332
1630347900000|2021-08-30 18:25:00|1809.41|1808.91|1809.02|1808.52|1809.52|1809.16|1808.92|1808.52|335
1630348200000|2021-08-30 18:30:00|1809.01|1808.51|1808.08|1807.78|1809.01|1808.59|1808.03|1807.54|386
1630348500000|2021-08-30 18:35:00|1808.09|1807.79|1808.81|1808.31|1808.83|1808.42|1807.95|1807.55|298
1630348800000|2021-08-30 18:40:00|1808.68|1808.38|1808.73|1808.23|1809.11|1808.73|1808.58|1808.21|288
1630349100000|2021-08-30 18:45:00|1808.72|1808.22|1809.25|1808.75|1809.37|1808.94|1808.59|1808.19|253
1630349400000|2021-08-30 18:50:00|1809.12|1808.82|1810.28|1809.78|1810.37|1810.04|1809.12|1808.82|350
1630349700000|2021-08-30 18:55:00|1810.29|1809.79|1811.29|1810.79|1811.29|1810.79|1810.05|1809.61|396
1630350000000|2021-08-30 19:00:00|1811.3|1810.8|1810.91|1810.41|1811.3|1810.88|1810.5|1810.1|338
1630350300000|2021-08-30 19:05:00|1810.9|1810.4|1810.86|1810.36|1811|1810.51|1810.4|1810.02|260
1630350600000|2021-08-30 19:10:00|1810.85|1810.35|1810.9|1810.4|1810.91|1810.52|1810.5|1810.08|253
1630350900000|2021-08-30 19:15:00|1810.91|1810.41|1810.94|1810.44|1810.94|1810.54|1810.37|1809.97|247
1630351200000|2021-08-30 19:20:00|1810.93|1810.43|1810.91|1810.41|1811.09|1810.67|1810.62|1810.2|272
1630351500000|2021-08-30 19:25:00|1810.93|1810.43|1811.36|1810.86|1811.4|1810.99|1810.73|1810.33|304
1630351800000|2021-08-30 19:30:00|1811.37|1810.87|1811.42|1810.92|1811.53|1811.11|1811.08|1810.62|340
1630352100000|2021-08-30 19:35:00|1811.41|1810.91|1811.56|1811.06|1811.59|1811.16|1811.14|1810.74|243
1630352400000|2021-08-30 19:40:00|1811.57|1811.07|1810.69|1810.19|1811.57|1811.07|1810.52|1810.14|288
1630352700000|2021-08-30 19:45:00|1810.68|1810.18|1810.69|1810.39|1810.9|1810.49|1810.47|1810.04|380
1630353000000|2021-08-30 19:50:00|1810.71|1810.41|1811.01|1810.71|1811.32|1810.91|1810.58|1810.19|461
1630353300000|2021-08-30 19:55:00|1811.02|1810.72|1810.95|1810.45|1811.49|1811.1|1810.65|1810.17|559
1630353600000|2021-08-30 20:00:00|1810.66|1810.36|1811.27|1810.77|1811.31|1810.87|1810.51|1810.21|242
1630353900000|2021-08-30 20:05:00|1811.28|1810.78|1811.12|1810.62|1811.31|1810.89|1810.85|1810.35|192
1630354200000|2021-08-30 20:10:00|1811.13|1810.63|1810.99|1810.49|1811.26|1810.76|1810.84|1810.45|175
1630354500000|2021-08-30 20:15:00|1811.03|1810.53|1810.74|1810.24|1811.11|1810.72|1810.72|1810.24|136
1630354800000|2021-08-30 20:20:00|1810.73|1810.23|1810.74|1810.24|1811.09|1810.7|1810.64|1810.22|175
1630355100000|2021-08-30 20:25:00|1810.82|1810.32|1810.58|1810.08|1810.92|1810.53|1810.45|1810.04|126
1630355400000|2021-08-30 20:30:00|1810.55|1810.05|1809.79|1809.29|1810.59|1810.25|1809.68|1809.25|236
1630355700000|2021-08-30 20:35:00|1809.8|1809.3|1810.27|1809.77|1810.3|1809.8|1809.63|1809.21|98
1630356000000|2021-08-30 20:40:00|1810.28|1809.78|1810.36|1809.86|1810.42|1809.92|1810.16|1809.66|110
1630356300000|2021-08-30 20:45:00|1810.37|1809.87|1810.27|1809.77|1810.51|1810.01|1810.18|1809.68|177
1630356600000|2021-08-30 20:50:00|1810.28|1809.78|1810.48|1809.98|1810.56|1810.06|1810.25|1809.75|155
1630356900000|2021-08-30 20:55:00|1810.49|1809.99|1810.64|1810.14|1810.98|1810.48|1810.25|1809.75|207
1630360800000|2021-08-30 22:00:00|1810.28|1809.78|1810.36|1809.86|1810.4|1809.9|1810.14|1809.64|156
1630361100000|2021-08-30 22:05:00|1810.4|1809.9|1810.32|1809.82|1810.4|1809.9|1810.04|1809.55|123
1630361400000|2021-08-30 22:10:00|1810.34|1809.84|1810.49|1809.99|1810.65|1810.15|1810.33|1809.83|147
1630361700000|2021-08-30 22:15:00|1810.47|1809.97|1810.44|1809.94|1810.53|1810.03|1810.41|1809.91|69
1630362000000|2021-08-30 22:20:00|1810.45|1809.95|1810.57|1810.07|1810.61|1810.11|1810.39|1809.89|89
1630362300000|2021-08-30 22:25:00|1810.6|1810.1|1810.54|1810.04|1810.6|1810.1|1810.42|1809.92|99
1630362600000|2021-08-30 22:30:00|1810.55|1810.05|1810.69|1810.19|1810.79|1810.29|1810.5|1810|120
1630362900000|2021-08-30 22:35:00|1810.7|1810.2|1810.59|1810.09|1810.76|1810.26|1810.44|1809.94|118
1630363200000|2021-08-30 22:40:00|1810.6|1810.1|1810.45|1809.95|1810.67|1810.17|1810.41|1809.91|73
1630363500000|2021-08-30 22:45:00|1810.44|1809.94|1810.37|1809.87|1810.58|1810.08|1810.37|1809.87|70
1630363800000|2021-08-30 22:50:00|1810.38|1809.88|1810.41|1809.91|1810.44|1809.94|1810.31|1809.81|57
1630364100000|2021-08-30 22:55:00|1810.42|1809.92|1810.44|1809.94|1810.48|1809.98|1810.37|1809.87|83
1630364400000|2021-08-30 23:00:00|1810.46|1809.96|1810.6|1810.1|1810.61|1810.21|1810.23|1809.73|115
1630364700000|2021-08-30 23:05:00|1810.61|1810.11|1810.53|1810.03|1810.66|1810.16|1810.52|1810.02|88
1630365000000|2021-08-30 23:10:00|1810.52|1810.02|1810.58|1810.08|1810.59|1810.09|1810.42|1809.92|85
1630365300000|2021-08-30 23:15:00|1810.57|1810.07|1810.44|1809.94|1810.57|1810.07|1810.31|1809.81|96
1630365600000|2021-08-30 23:20:00|1810.45|1809.95|1810.54|1810.04|1810.55|1810.05|1810.44|1809.94|84
1630365900000|2021-08-30 23:25:00|1810.53|1810.03|1810.46|1809.96|1810.72|1810.22|1810.46|1809.96|91
1630366200000|2021-08-30 23:30:00|1810.47|1809.97|1810.65|1810.15|1810.81|1810.31|1810.46|1809.96|112
1630366500000|2021-08-30 23:35:00|1810.64|1810.14|1810.83|1810.33|1810.88|1810.38|1810.58|1810.08|67
1630366800000|2021-08-30 23:40:00|1810.82|1810.32|1811.19|1810.69|1811.19|1810.81|1810.73|1810.23|140
1630367100000|2021-08-30 23:45:00|1811.2|1810.7|1811.03|1810.53|1811.48|1810.98|1810.88|1810.38|227
1630367400000|2021-08-30 23:50:00|1810.99|1810.49|1810.98|1810.48|1811.09|1810.59|1810.71|1810.21|122
1630367700000|2021-08-30 23:55:00|1810.99|1810.49|1810.69|1810.39|1811|1810.5|1810.57|1810.07|184
1630368000000|2021-08-31 00:00:00|1810.71|1810.21|1811.18|1810.68|1811.21|1810.74|1810.07|1809.57|314
1630368300000|2021-08-31 00:05:00|1811.2|1810.7|1811|1810.5|1811.42|1810.93|1810.71|1810.21|266
1630368600000|2021-08-31 00:10:00|1810.96|1810.46|1811.1|1810.6|1811.29|1810.79|1810.81|1810.31|242
1630368900000|2021-08-31 00:15:00|1811.14|1810.64|1811.81|1811.31|1812.09|1811.59|1811.08|1810.58|394
1630369200000|2021-08-31 00:20:00|1811.8|1811.3|1811.71|1811.21|1812.07|1811.63|1811.26|1810.84|399
1630369500000|2021-08-31 00:25:00|1811.69|1811.19|1811.73|1811.23|1811.9|1811.51|1811.35|1810.85|286
1630369800000|2021-08-31 00:30:00|1811.74|1811.24|1811.38|1810.88|1811.74|1811.36|1811.24|1810.74|274
1630370100000|2021-08-31 00:35:00|1811.39|1810.89|1811.95|1811.45|1812.03|1811.53|1811.24|1810.74|227
1630370400000|2021-08-31 00:40:00|1811.93|1811.43|1812.05|1811.55|1812.18|1811.68|1811.72|1811.31|304
1630370700000|2021-08-31 00:45:00|1812|1811.5|1812.31|1811.81|1812.35|1811.94|1811.85|1811.35|222
1630371000000|2021-08-31 00:50:00|1812.3|1811.8|1812.39|1811.89|1812.48|1811.98|1812.06|1811.56|224
1630371300000|2021-08-31 00:55:00|1812.37|1811.87|1812.97|1812.47|1813.22|1812.81|1812.32|1811.82|375
1630371600000|2021-08-31 01:00:00|1812.98|1812.48|1813.27|1812.77|1813.47|1813.11|1811.98|1811.48|908
1630371900000|2021-08-31 01:05:00|1813.26|1812.76|1812.99|1812.49|1814.32|1813.82|1812.99|1812.49|551
1630372200000|2021-08-31 01:10:00|1813|1812.5|1812.86|1812.36|1813.19|1812.69|1812.68|1812.18|504
1630372500000|2021-08-31 01:15:00|1812.87|1812.37|1813.54|1813.04|1813.9|1813.51|1812.57|1812.07|512
1630372800000|2021-08-31 01:20:00|1813.55|1813.05|1813.72|1813.22|1814.27|1813.87|1813.37|1812.87|531
1630373100000|2021-08-31 01:25:00|1813.69|1813.19|1813.94|1813.44|1814.36|1813.86|1813.61|1813.11|532
1630373400000|2021-08-31 01:30:00|1813.97|1813.47|1814.18|1813.68|1814.36|1813.95|1813.82|1813.34|462
1630373700000|2021-08-31 01:35:00|1814.2|1813.7|1814.33|1813.83|1814.38|1813.9|1813.72|1813.22|450
1630374000000|2021-08-31 01:40:00|1814.36|1813.86|1814.13|1813.63|1814.63|1814.28|1813.61|1813.2|438
1630374300000|2021-08-31 01:45:00|1814.12|1813.62|1814.07|1813.77|1814.32|1813.92|1813.81|1813.34|250
1630374600000|2021-08-31 01:50:00|1814.09|1813.79|1813.65|1813.15|1814.52|1814.02|1813.62|1813.12|468
1630374900000|2021-08-31 01:55:00|1813.66|1813.16|1813.06|1812.56|1813.83|1813.44|1812.94|1812.53|505
1630375200000|2021-08-31 02:00:00|1813.05|1812.55|1812.79|1812.29|1813.27|1812.77|1812.39|1811.94|680
1630375500000|2021-08-31 02:05:00|1812.83|1812.33|1813.3|1812.8|1813.67|1813.17|1812.7|1812.2|601
1630375800000|2021-08-31 02:10:00|1813.31|1812.81|1813.07|1812.57|1813.63|1813.13|1812.73|1812.23|425
1630376100000|2021-08-31 02:15:00|1813.06|1812.56|1813.24|1812.74|1813.41|1812.91|1813.02|1812.54|252
1630376400000|2021-08-31 02:20:00|1813.23|1812.73|1813.16|1812.66|1813.33|1812.99|1812.84|1812.5|305
1630376700000|2021-08-31 02:25:00|1813.17|1812.67|1813.32|1812.82|1813.34|1812.84|1812.91|1812.45|233
1630377000000|2021-08-31 02:30:00|1813.31|1812.81|1813.54|1813.04|1813.57|1813.2|1812.97|1812.53|367
1630377300000|2021-08-31 02:35:00|1813.55|1813.05|1813.5|1813|1813.7|1813.23|1813.25|1812.76|359
1630377600000|2021-08-31 02:40:00|1813.49|1812.99|1814.09|1813.59|1814.18|1813.68|1813.46|1812.99|376
1630377900000|2021-08-31 02:45:00|1814.1|1813.6|1813.89|1813.39|1814.32|1813.85|1813.87|1813.39|369
1630378200000|2021-08-31 02:50:00|1813.87|1813.37|1813.01|1812.51|1814.12|1813.63|1812.87|1812.44|424
1630378500000|2021-08-31 02:55:00|1813.02|1812.52|1812.99|1812.49|1813.14|1812.71|1812.43|1812.06|527
1630378800000|2021-08-31 03:00:00|1813.01|1812.51|1813.46|1812.96|1813.5|1813.17|1812.92|1812.42|430
1630379100000|2021-08-31 03:05:00|1813.45|1812.95|1813.48|1813.18|1813.8|1813.42|1813.14|1812.77|393
1630379400000|2021-08-31 03:10:00|1813.58|1813.08|1813.46|1812.96|1813.9|1813.52|1813.14|1812.72|420
1630379700000|2021-08-31 03:15:00|1813.47|1812.97|1814.08|1813.58|1814.08|1813.68|1813.34|1812.95|409
1630380000000|2021-08-31 03:20:00|1814.05|1813.55|1814.92|1814.42|1815.23|1814.81|1813.88|1813.49|637
1630380300000|2021-08-31 03:25:00|1814.91|1814.41|1815.42|1814.92|1815.64|1815.15|1814.75|1814.29|520
1630380600000|2021-08-31 03:30:00|1815.35|1814.85|1815.28|1814.78|1815.41|1815.01|1814.81|1814.4|293
1630380900000|2021-08-31 03:35:00|1815.29|1814.79|1814.83|1814.53|1815.29|1814.9|1814.83|1814.42|287
1630381200000|2021-08-31 03:40:00|1814.84|1814.54|1815.5|1815|1815.53|1815.13|1814.77|1814.41|296
1630381500000|2021-08-31 03:45:00|1815.49|1814.99|1815.45|1814.95|1815.54|1815.23|1815.15|1814.8|233
1630381800000|2021-08-31 03:50:00|1815.44|1814.94|1815.71|1815.21|1815.79|1815.37|1815.32|1814.93|284
1630382100000|2021-08-31 03:55:00|1815.72|1815.22|1816.13|1815.63|1816.19|1815.69|1815.41|1815|391
1630382400000|2021-08-31 04:00:00|1816.14|1815.64|1815.98|1815.68|1816.3|1815.89|1815.98|1815.57|325
1630382700000|2021-08-31 04:05:00|1816|1815.7|1815.54|1815.04|1816.01|1815.7|1815.4|1814.97|257
1630383000000|2021-08-31 04:10:00|1815.55|1815.05|1815.2|1814.7|1815.67|1815.17|1815.1|1814.7|223
1630383300000|2021-08-31 04:15:00|1815.23|1814.73|1815.53|1815.03|1815.64|1815.25|1815.17|1814.73|271
1630383600000|2021-08-31 04:20:00|1815.54|1815.04|1815.05|1814.55|1815.57|1815.18|1814.86|1814.46|302
1630383900000|2021-08-31 04:25:00|1815.04|1814.54|1815.08|1814.58|1815.39|1814.97|1814.95|1814.52|172
1630384200000|2021-08-31 04:30:00|1815.09|1814.59|1815.15|1814.65|1815.24|1814.84|1814.86|1814.46|203
1630384500000|2021-08-31 04:35:00|1815.14|1814.64|1815.08|1814.58|1815.19|1814.77|1814.76|1814.37|155
1630384800000|2021-08-31 04:40:00|1815.07|1814.57|1815.41|1814.91|1815.41|1814.98|1814.84|1814.4|227
1630385100000|2021-08-31 04:45:00|1815.4|1814.9|1814.99|1814.49|1815.4|1814.9|1814.86|1814.42|193
1630385400000|2021-08-31 04:50:00|1815|1814.5|1815.19|1814.69|1815.37|1814.99|1814.91|1814.5|188
1630385700000|2021-08-31 04:55:00|1815.2|1814.7|1814.95|1814.65|1815.2|1814.81|1814.91|1814.52|256
1630386000000|2021-08-31 05:00:00|1814.93|1814.63|1815.61|1815.31|1815.71|1815.37|1814.92|1814.55|353
1630386300000|2021-08-31 05:05:00|1815.6|1815.3|1815.67|1815.17|1815.87|1815.43|1815.34|1814.97|262
1630386600000|2021-08-31 05:10:00|1815.68|1815.18|1815.59|1815.09|1816.08|1815.6|1815.49|1815.08|328
1630386900000|2021-08-31 05:15:00|1815.61|1815.11|1816.2|1815.7|1816.3|1815.9|1815.44|1814.97|334
1630387200000|2021-08-31 05:20:00|1816.19|1815.69|1816.34|1815.84|1816.39|1816.02|1816|1815.55|333
1630387500000|2021-08-31 05:25:00|1816.33|1815.83|1816.58|1816.08|1816.73|1816.39|1816.17|1815.78|254
1630387800000|2021-08-31 05:30:00|1816.57|1816.07|1816.84|1816.54|1817.1|1816.65|1816.24|1815.81|804
1630388100000|2021-08-31 05:35:00|1816.85|1816.55|1816.56|1816.06|1817.36|1816.94|1816.45|1816.05|628
1630388400000|2021-08-31 05:40:00|1816.58|1816.08|1816.57|1816.07|1817.14|1816.72|1816.29|1815.89|560
1630388700000|2021-08-31 05:45:00|1816.53|1816.03|1817.34|1816.84|1817.38|1816.99|1816.29|1815.85|533
1630389000000|2021-08-31 05:50:00|1817.24|1816.94|1817.44|1816.94|1817.47|1817.09|1816.84|1816.44|506
1630389300000|2021-08-31 05:55:00|1817.43|1816.93|1817.55|1817.05|1817.67|1817.28|1817.05|1816.65|521
1630389600000|2021-08-31 06:00:00|1817.56|1817.06|1818.16|1817.66|1818.27|1817.87|1817.16|1816.79|699
1630389900000|2021-08-31 06:05:00|1818.15|1817.65|1817.74|1817.24|1818.34|1817.93|1817.19|1816.82|687
1630390200000|2021-08-31 06:10:00|1817.73|1817.23|1817.53|1817.03|1817.93|1817.58|1817.15|1816.77|821
1630390500000|2021-08-31 06:15:00|1817.52|1817.02|1817.83|1817.33|1817.98|1817.6|1817.25|1816.84|616
1630390800000|2021-08-31 06:20:00|1817.81|1817.31|1817.92|1817.62|1818.01|1817.63|1817.39|1817.06|465
1630391100000|2021-08-31 06:25:00|1817.96|1817.66|1818.26|1817.76|1818.35|1817.93|1817.78|1817.37|506
1630391400000|2021-08-31 06:30:00|1818.11|1817.81|1819.05|1818.55|1819.6|1819.13|1818.1|1817.72|768
1630391700000|2021-08-31 06:35:00|1819.06|1818.56|1818.11|1817.61|1819.33|1818.93|1818.08|1817.58|601
1630392000000|2021-08-31 06:40:00|1818.13|1817.63|1816.06|1815.56|1818.17|1817.67|1815.65|1815.26|1038
1630392300000|2021-08-31 06:45:00|1816.05|1815.55|1816.08|1815.58|1816.45|1816.04|1815.15|1814.77|739
1630392600000|2021-08-31 06:50:00|1816.1|1815.6|1815.23|1814.73|1816.25|1815.89|1815.11|1814.71|667
1630392900000|2021-08-31 06:55:00|1815.22|1814.72|1814.97|1814.67|1815.49|1815.08|1814.61|1814.26|807
1630393200000|2021-08-31 07:00:00|1814.98|1814.68|1816.16|1815.86|1816.29|1815.9|1814.88|1814.53|824
1630393500000|2021-08-31 07:05:00|1816.18|1815.88|1815.87|1815.37|1816.45|1815.95|1815.42|1815.03|654
1630393800000|2021-08-31 07:10:00|1815.9|1815.4|1816.49|1815.99|1816.64|1816.24|1815.78|1815.36|636
1630394100000|2021-08-31 07:15:00|1816.5|1816|1816.39|1815.89|1816.71|1816.32|1815.86|1815.46|707
1630394400000|2021-08-31 07:20:00|1816.35|1815.85|1816.57|1816.07|1816.69|1816.33|1816.06|1815.64|695
1630394700000|2021-08-31 07:25:00|1816.56|1816.06|1815.75|1815.25|1816.57|1816.14|1815.48|1815.08|729
1630395000000|2021-08-31 07:30:00|1815.64|1815.34|1816.67|1816.37|1816.9|1816.54|1815.36|1814.98|710
1630395300000|2021-08-31 07:35:00|1816.77|1816.27|1816.01|1815.71|1816.95|1816.58|1815.87|1815.43|503
1630395600000|2021-08-31 07:40:00|1816|1815.7|1815.86|1815.36|1816.56|1816.1|1815.65|1815.25|594
1630395900000|2021-08-31 07:45:00|1815.85|1815.35|1816.53|1816.03|1816.71|1816.32|1815.85|1815.35|575
1630396200000|2021-08-31 07:50:00|1816.54|1816.04|1815.55|1815.05|1816.56|1816.15|1815.28|1814.89|480
1630396500000|2021-08-31 07:55:00|1815.57|1815.07|1815.65|1815.15|1815.91|1815.5|1815.24|1814.84|446
1630396800000|2021-08-31 08:00:00|1815.66|1815.16|1815.83|1815.33|1815.95|1815.51|1814.96|1814.57|700
1630397100000|2021-08-31 08:05:00|1815.84|1815.34|1815.93|1815.43|1816.4|1815.98|1815.58|1815.19|628
1630397400000|2021-08-31 08:10:00|1815.88|1815.38|1816.32|1816.02|1816.61|1816.23|1815.65|1815.25|618
1630397700000|2021-08-31 08:15:00|1816.33|1816.03|1816.43|1815.93|1816.69|1816.26|1816.21|1815.81|510
1630398000000|2021-08-31 08:20:00|1816.4|1815.9|1816.1|1815.8|1816.66|1816.26|1816.04|1815.63|493
1630398300000|2021-08-31 08:25:00|1816.07|1815.77|1816.28|1815.78|1816.63|1816.24|1815.95|1815.54|403
1630398600000|2021-08-31 08:30:00|1816.27|1815.77|1816.38|1815.88|1816.38|1815.97|1815.59|1815.22|574
1630398900000|2021-08-31 08:35:00|1816.24|1815.94|1815.69|1815.19|1816.3|1815.94|1814.82|1814.44|626
1630399200000|2021-08-31 08:40:00|1815.73|1815.23|1815.47|1814.97|1816.31|1815.87|1815.46|1814.96|534
1630399500000|2021-08-31 08:45:00|1815.46|1814.96|1814.97|1814.47|1816.18|1815.68|1814.9|1814.43|626
1630399800000|2021-08-31 08:50:00|1814.96|1814.46|1814.32|1814.02|1815.39|1814.89|1814.19|1813.83|650
1630400100000|2021-08-31 08:55:00|1814.33|1814.03|1815.39|1814.89|1815.62|1815.13|1814.09|1813.7|604
1630400400000|2021-08-31 09:00:00|1815.4|1814.9|1815.73|1815.23|1815.84|1815.37|1815|1814.55|643
1630400700000|2021-08-31 09:05:00|1815.78|1815.28|1816.08|1815.78|1816.09|1815.79|1815.48|1815.04|566
1630401000000|2021-08-31 09:10:00|1816.16|1815.66|1815.04|1814.54|1816.16|1815.76|1814.95|1814.45|724
1630401300000|2021-08-31 09:15:00|1814.94|1814.64|1815.46|1814.96|1815.62|1815.22|1814.87|1814.41|613
1630401600000|2021-08-31 09:20:00|1815.33|1814.83|1815.22|1814.72|1815.61|1815.23|1815.09|1814.59|576
1630401900000|2021-08-31 09:25:00|1815.23|1814.73|1814.57|1814.07|1815.41|1814.96|1814.38|1813.98|523
1630402200000|2021-08-31 09:30:00|1814.58|1814.08|1814.47|1813.97|1815.11|1814.7|1814.37|1813.92|578
1630402500000|2021-08-31 09:35:00|1814.46|1813.96|1814.78|1814.28|1814.84|1814.43|1814.02|1813.62|565
1630402800000|2021-08-31 09:40:00|1814.79|1814.29|1814.67|1814.17|1814.89|1814.49|1814.39|1813.91|547
1630403100000|2021-08-31 09:45:00|1814.71|1814.21|1814.64|1814.14|1815|1814.5|1814.53|1814.07|442
1630403400000|2021-08-31 09:50:00|1814.63|1814.13|1814.76|1814.26|1814.86|1814.49|1814.48|1814.06|367
1630403700000|2021-08-31 09:55:00|1814.67|1814.37|1814.72|1814.22|1815|1814.5|1814.29|1813.92|488
1630404000000|2021-08-31 10:00:00|1814.74|1814.24|1815.15|1814.85|1815.32|1814.9|1814.7|1814.2|385
1630404300000|2021-08-31 10:05:00|1815.13|1814.83|1815.9|1815.4|1815.97|1815.54|1815.13|1814.73|468
1630404600000|2021-08-31 10:10:00|1815.91|1815.41|1815.76|1815.26|1815.94|1815.55|1815.27|1814.95|431
1630404900000|2021-08-31 10:15:00|1815.75|1815.25|1816.56|1816.06|1816.59|1816.18|1815.56|1815.13|543
1630405200000|2021-08-31 10:20:00|1816.57|1816.07|1817.24|1816.74|1817.34|1816.86|1816.32|1815.89|665
1630405500000|2021-08-31 10:25:00|1817.23|1816.73|1817.2|1816.7|1817.31|1816.89|1816.71|1816.24|546
1630405800000|2021-08-31 10:30:00|1817.21|1816.71|1816.65|1816.15|1817.27|1816.77|1816.6|1816.14|512
1630406100000|2021-08-31 10:35:00|1816.64|1816.14|1817.05|1816.55|1817.08|1816.67|1816.4|1815.95|480
1630406400000|2021-08-31 10:40:00|1817.06|1816.56|1816.56|1816.06|1817.29|1816.92|1816.5|1816|469
1630406700000|2021-08-31 10:45:00|1816.48|1816.18|1814.54|1814.04|1816.67|1816.27|1814.44|1814.04|1099
1630407000000|2021-08-31 10:50:00|1814.44|1814.14|1813.66|1813.36|1814.86|1814.56|1812.99|1812.69|1041
1630407300000|2021-08-31 10:55:00|1813.75|1813.25|1812.66|1812.16|1813.78|1813.28|1812.28|1811.78|1004
1630407600000|2021-08-31 11:00:00|1812.64|1812.14|1813|1812.5|1813.7|1813.26|1812.3|1811.86|979
1630407900000|2021-08-31 11:05:00|1813.06|1812.56|1814.03|1813.53|1814.13|1813.64|1812.85|1812.42|782
1630408200000|2021-08-31 11:10:00|1814|1813.5|1814.07|1813.77|1814.57|1814.19|1813.45|1813.05|690
1630408500000|2021-08-31 11:15:00|1814.06|1813.76|1814.37|1814.07|1814.63|1814.28|1814.06|1813.61|532
1630408800000|2021-08-31 11:20:00|1814.36|1814.06|1814.05|1813.55|1815.08|1814.68|1813.88|1813.38|633
1630409100000|2021-08-31 11:25:00|1814.04|1813.54|1813.92|1813.62|1814.54|1814.16|1813.91|1813.48|684
1630409400000|2021-08-31 11:30:00|1813.94|1813.64|1813.8|1813.3|1814.21|1813.74|1813.38|1812.88|661
1630409700000|2021-08-31 11:35:00|1813.82|1813.32|1813.34|1813.04|1814.42|1814.04|1813.31|1812.93|631
1630410000000|2021-08-31 11:40:00|1813.44|1812.94|1813.01|1812.51|1813.54|1813.14|1812.78|1812.28|482
1630410300000|2021-08-31 11:45:00|1813|1812.5|1812.83|1812.33|1813.77|1813.27|1812.66|1812.16|568
1630410600000|2021-08-31 11:50:00|1812.82|1812.32|1813.42|1812.92|1813.44|1813.04|1812.45|1812.05|571
1630410900000|2021-08-31 11:55:00|1813.37|1812.87|1813.04|1812.54|1813.37|1812.94|1812.79|1812.41|556
1630411200000|2021-08-31 12:00:00|1813.05|1812.55|1813.34|1812.84|1813.72|1813.3|1812.5|1812.11|817
1630411500000|2021-08-31 12:05:00|1813.35|1812.85|1813.65|1813.15|1814.16|1813.83|1812.82|1812.42|713
1630411800000|2021-08-31 12:10:00|1813.64|1813.14|1813.6|1813.3|1813.94|1813.46|1813.1|1812.66|598
1630412100000|2021-08-31 12:15:00|1813.59|1813.29|1813.89|1813.59|1814.34|1813.97|1812.86|1812.45|757
1630412400000|2021-08-31 12:20:00|1814.05|1813.55|1813.38|1812.88|1814.05|1813.72|1812.1|1811.73|1190
1630412700000|2021-08-31 12:25:00|1813.41|1812.91|1812.29|1811.99|1813.41|1812.92|1812.1|1811.7|987
1630413000000|2021-08-31 12:30:00|1812.27|1811.97|1812.45|1811.95|1812.84|1812.44|1811.75|1811.35|1087
1630413300000|2021-08-31 12:35:00|1812.21|1811.91|1813.15|1812.65|1813.33|1812.99|1811.78|1811.44|1125
1630413600000|2021-08-31 12:40:00|1813.14|1812.64|1810.97|1810.67|1813.25|1812.84|1810.73|1810.43|1076
1630413900000|2021-08-31 12:45:00|1810.96|1810.66|1812.14|1811.84|1812.83|1812.42|1810.87|1810.57|979
1630414200000|2021-08-31 12:50:00|1812.13|1811.83|1810.77|1810.27|1812.18|1811.83|1810.31|1810|970
1630414500000|2021-08-31 12:55:00|1810.74|1810.24|1809.78|1809.48|1811.1|1810.71|1809.2|1808.9|1092
1630414800000|2021-08-31 13:00:00|1809.79|1809.49|1806.61|1806.11|1810.76|1810.39|1806.1|1805.6|1477
1630415100000|2021-08-31 13:05:00|1806.6|1806.1|1803.58|1803.08|1806.67|1806.35|1802.01|1801.51|1843
1630415400000|2021-08-31 13:10:00|1803.6|1803.1|1803.86|1803.36|1805.01|1804.62|1802.47|1801.97|1465
1630415700000|2021-08-31 13:15:00|1803.68|1803.38|1805.38|1804.88|1806|1805.68|1802.76|1802.28|1370
1630416000000|2021-08-31 13:20:00|1805.39|1804.89|1807.48|1807.18|1807.64|1807.27|1805.29|1804.86|1406
1630416300000|2021-08-31 13:25:00|1807.74|1807.44|1809.71|1809.21|1810.17|1809.76|1807.27|1806.79|1342
1630416600000|2021-08-31 13:30:00|1809.61|1809.31|1811.01|1810.51|1811.05|1810.55|1808.6|1808.16|1645
1630416900000|2021-08-31 13:35:00|1810.99|1810.49|1814.09|1813.79|1814.23|1813.84|1810.78|1810.31|1448
1630417200000|2021-08-31 13:40:00|1814.11|1813.81|1814.47|1813.97|1815.48|1815.18|1813.05|1812.67|1372
1630417500000|2021-08-31 13:45:00|1814.51|1814.01|1813.57|1813.07|1814.65|1814.31|1813.01|1812.62|1413
1630417800000|2021-08-31 13:50:00|1813.56|1813.06|1814.65|1814.15|1815.1|1814.69|1813.15|1812.76|1278
1630418100000|2021-08-31 13:55:00|1814.59|1814.09|1810.88|1810.38|1814.75|1814.25|1810.67|1810.27|1335
1630418400000|2021-08-31 14:00:00|1810.68|1810.18|1814.84|1814.34|1816.19|1815.76|1810.43|1809.93|1575
1630418700000|2021-08-31 14:05:00|1814.79|1814.29|1811.21|1810.71|1815.05|1814.66|1810.99|1810.57|1417
1630419000000|2021-08-31 14:10:00|1811.22|1810.72|1811.09|1810.79|1812.4|1812|1810.34|1810|1354
1630419300000|2021-08-31 14:15:00|1811.06|1810.76|1809.88|1809.58|1811.06|1810.76|1807.89|1807.43|1506
1630419600000|2021-08-31 14:20:00|1809.86|1809.56|1811.09|1810.59|1811.17|1810.72|1808.71|1808.35|1263
1630419900000|2021-08-31 14:25:00|1811.11|1810.61|1811.6|1811.1|1811.92|1811.62|1810.54|1810.17|1194
1630420200000|2021-08-31 14:30:00|1811.59|1811.09|1812.62|1812.32|1812.95|1812.61|1810.77|1810.37|1235
1630420500000|2021-08-31 14:35:00|1812.6|1812.3|1812.82|1812.52|1813.66|1813.25|1811.75|1811.35|1141
1630420800000|2021-08-31 14:40:00|1812.81|1812.51|1811.94|1811.64|1813.43|1813.03|1811.41|1810.99|1102
1630421100000|2021-08-31 14:45:00|1812.04|1811.54|1809.99|1809.69|1812.67|1812.25|1809.61|1809.11|1211
1630421400000|2021-08-31 14:50:00|1810.04|1809.74|1808.23|1807.93|1810.19|1809.74|1807.59|1807.29|1640
1630421700000|2021-08-31 14:55:00|1808.09|1807.79|1807.3|1806.8|1808.54|1808.24|1805.33|1804.83|1759
1630422000000|2021-08-31 15:00:00|1807.32|1806.82|1805.98|1805.48|1808.19|1807.69|1805.62|1805.31|1605
1630422300000|2021-08-31 15:05:00|1805.95|1805.45|1806.73|1806.23|1807.11|1806.75|1804.88|1804.58|1484
1630422600000|2021-08-31 15:10:00|1806.69|1806.19|1806.36|1806.06|1807.85|1807.43|1806.09|1805.69|1263
1630422900000|2021-08-31 15:15:00|1806.34|1806.04|1805.64|1805.34|1806.52|1806.2|1805.02|1804.57|1231
1630423200000|2021-08-31 15:20:00|1805.67|1805.37|1806.27|1805.97|1806.34|1806.01|1804.38|1804.08|1105
1630423500000|2021-08-31 15:25:00|1806.26|1805.96|1806.99|1806.69|1807.03|1806.7|1805.08|1804.73|1149
1630423800000|2021-08-31 15:30:00|1807|1806.7|1808.63|1808.33|1809.22|1808.75|1806.79|1806.4|1131
1630424100000|2021-08-31 15:35:00|1808.62|1808.32|1808.15|1807.85|1808.84|1808.44|1807.73|1807.43|960
1630424400000|2021-08-31 15:40:00|1808.19|1807.89|1808.19|1807.69|1808.38|1807.98|1807.36|1806.97|874
1630424700000|2021-08-31 15:45:00|1808.2|1807.7|1808.66|1808.16|1808.89|1808.54|1807.87|1807.56|876
1630425000000|2021-08-31 15:50:00|1808.57|1808.27|1808.07|1807.77|1808.62|1808.27|1807.35|1806.96|775
1630425300000|2021-08-31 15:55:00|1808.01|1807.71|1808.07|1807.77|1808.75|1808.35|1807.53|1807.13|765
1630425600000|2021-08-31 16:00:00|1808.16|1807.86|1809.24|1808.74|1809.34|1808.97|1807.73|1807.39|745
1630425900000|2021-08-31 16:05:00|1809.25|1808.75|1810.73|1810.43|1811.01|1810.63|1809.07|1808.72|894
1630426200000|2021-08-31 16:10:00|1810.72|1810.42|1810.21|1809.71|1810.91|1810.52|1809.9|1809.52|750
1630426500000|2021-08-31 16:15:00|1810.22|1809.72|1810|1809.7|1810.33|1810.01|1809.71|1809.3|559
1630426800000|2021-08-31 16:20:00|1809.92|1809.62|1810.64|1810.14|1810.79|1810.41|1809.72|1809.32|523
1630427100000|2021-08-31 16:25:00|1810.65|1810.15|1810.94|1810.44|1811.01|1810.6|1810.02|1809.6|585
1630427400000|2021-08-31 16:30:00|1810.93|1810.43|1811.85|1811.35|1811.92|1811.54|1810.22|1809.81|743
1630427700000|2021-08-31 16:35:00|1811.83|1811.33|1812.31|1811.81|1813.29|1812.87|1811.41|1811.01|743
1630428000000|2021-08-31 16:40:00|1812.15|1811.85|1812.85|1812.55|1813.46|1813.16|1812.15|1811.73|765
1630428300000|2021-08-31 16:45:00|1812.84|1812.54|1812.9|1812.4|1813.16|1812.74|1812.26|1811.82|718
1630428600000|2021-08-31 16:50:00|1812.89|1812.39|1813.51|1813.21|1813.65|1813.35|1812.8|1812.38|579
1630428900000|2021-08-31 16:55:00|1813.53|1813.23|1814.26|1813.96|1814.56|1814.23|1813.31|1812.92|705
1630429200000|2021-08-31 17:00:00|1814.24|1813.94|1815.29|1814.99|1815.83|1815.44|1813.8|1813.45|787
1630429500000|2021-08-31 17:05:00|1815.28|1814.98|1816.06|1815.76|1816.47|1816.16|1814.93|1814.63|930
1630429800000|2021-08-31 17:10:00|1816.03|1815.73|1815.89|1815.59|1816.58|1816.16|1815.64|1815.34|866
1630430100000|2021-08-31 17:15:00|1815.88|1815.58|1814.76|1814.26|1815.99|1815.59|1814.58|1814.17|752
1630430400000|2021-08-31 17:20:00|1814.75|1814.25|1814.86|1814.56|1815.02|1814.62|1814.09|1813.71|732
1630430700000|2021-08-31 17:25:00|1814.87|1814.57|1815.95|1815.65|1816.66|1816.35|1814.36|1814.02|1065
1630431000000|2021-08-31 17:30:00|1815.97|1815.67|1816.18|1815.68|1816.37|1816.04|1815.28|1814.92|704
1630431300000|2021-08-31 17:35:00|1816.21|1815.71|1815.5|1815|1816.26|1815.87|1815.02|1814.68|560
1630431600000|2021-08-31 17:40:00|1815.35|1815.05|1815.02|1814.52|1815.41|1815.07|1814.71|1814.32|452
1630431900000|2021-08-31 17:45:00|1814.98|1814.48|1815.24|1814.74|1815.41|1815|1814.23|1813.93|536
1630432200000|2021-08-31 17:50:00|1815.12|1814.82|1814.94|1814.44|1815.29|1814.92|1814.57|1814.2|438
1630432500000|2021-08-31 17:55:00|1814.93|1814.43|1814.81|1814.31|1815|1814.59|1814.45|1814.05|469
1630432800000|2021-08-31 18:00:00|1814.8|1814.3|1814.35|1813.85|1815.02|1814.59|1814.24|1813.85|457
1630433100000|2021-08-31 18:05:00|1814.36|1813.86|1814.86|1814.36|1814.93|1814.54|1814.19|1813.79|422
1630433400000|2021-08-31 18:10:00|1814.85|1814.35|1814.7|1814.2|1815.05|1814.65|1814.44|1813.94|435
1630433700000|2021-08-31 18:15:00|1814.71|1814.21|1815.12|1814.62|1815.13|1814.75|1814.54|1814.16|401
1630434000000|2021-08-31 18:20:00|1815.13|1814.83|1815.73|1815.43|1815.86|1815.46|1815|1814.62|555
1630434300000|2021-08-31 18:25:00|1815.83|1815.33|1815.33|1815.03|1816.03|1815.68|1815.33|1814.85|574
1630434600000|2021-08-31 18:30:00|1815.32|1815.02|1815.2|1814.7|1815.6|1815.2|1814.74|1814.34|489
1630434900000|2021-08-31 18:35:00|1815.19|1814.69|1815.22|1814.72|1815.41|1815.02|1814.8|1814.39|404
1630435200000|2021-08-31 18:40:00|1815.23|1814.73|1815.52|1815.02|1815.69|1815.33|1815.07|1814.69|372
1630435500000|2021-08-31 18:45:00|1815.45|1815.15|1815.35|1814.85|1815.56|1815.16|1815.11|1814.61|366
1630435800000|2021-08-31 18:50:00|1815.34|1814.84|1815.37|1814.87|1815.59|1815.17|1814.99|1814.58|426
1630436100000|2021-08-31 18:55:00|1815.36|1814.86|1815.35|1815.05|1815.63|1815.23|1815.13|1814.73|415
1630436400000|2021-08-31 19:00:00|1815.27|1814.97|1815.49|1815.19|1815.83|1815.42|1815.12|1814.72|369
1630436700000|2021-08-31 19:05:00|1815.51|1815.21|1815.39|1815.09|1815.68|1815.23|1815.26|1814.88|276
1630437000000|2021-08-31 19:10:00|1815.4|1815.1|1815.46|1814.96|1815.52|1815.12|1815.05|1814.64|327
1630437300000|2021-08-31 19:15:00|1815.48|1814.98|1815.66|1815.36|1815.74|1815.37|1815.16|1814.78|460
1630437600000|2021-08-31 19:20:00|1815.67|1815.37|1815.77|1815.27|1815.8|1815.37|1815.4|1815.01|296
1630437900000|2021-08-31 19:25:00|1815.78|1815.28|1815.33|1815.03|1815.9|1815.49|1815.32|1814.93|232
1630438200000|2021-08-31 19:30:00|1815.32|1815.02|1815.57|1815.07|1815.59|1815.16|1815.01|1814.52|449
1630438500000|2021-08-31 19:35:00|1815.56|1815.06|1814.62|1814.32|1815.58|1815.08|1814.62|1814.21|351
1630438800000|2021-08-31 19:40:00|1814.61|1814.31|1815.2|1814.7|1815.28|1814.87|1814.61|1814.24|416
1630439100000|2021-08-31 19:45:00|1815.19|1814.69|1815.04|1814.54|1815.24|1814.83|1814.73|1814.36|433
1630439400000|2021-08-31 19:50:00|1815.03|1814.53|1814.53|1814.03|1815.2|1814.78|1814.2|1813.82|850
1630439700000|2021-08-31 19:55:00|1814.47|1814.17|1814.96|1814.66|1815.06|1814.73|1814.39|1813.99|809
1630440000000|2021-08-31 20:00:00|1814.95|1814.65|1814.9|1814.4|1815.12|1814.73|1814.48|1814.15|510
1630440300000|2021-08-31 20:05:00|1814.91|1814.41|1815.13|1814.63|1815.26|1814.85|1814.74|1814.32|303
1630440600000|2021-08-31 20:10:00|1815.14|1814.64|1815.06|1814.76|1815.17|1814.78|1814.76|1814.36|221
1630440900000|2021-08-31 20:15:00|1815.03|1814.73|1815.21|1814.71|1815.29|1814.88|1814.85|1814.45|172
1630441200000|2021-08-31 20:20:00|1815.12|1814.82|1814.93|1814.43|1815.14|1814.82|1814.7|1814.35|242
1630441500000|2021-08-31 20:25:00|1814.95|1814.45|1815.01|1814.51|1815.07|1814.65|1814.82|1814.41|147
1630441800000|2021-08-31 20:30:00|1815|1814.5|1815.48|1814.98|1815.52|1815.11|1814.89|1814.5|272
1630442100000|2021-08-31 20:35:00|1815.49|1814.99|1815.15|1814.65|1815.53|1815.1|1814.77|1814.36|171
1630442400000|2021-08-31 20:40:00|1815.12|1814.62|1815.72|1815.22|1815.87|1815.48|1814.92|1814.58|182
1630442700000|2021-08-31 20:45:00|1815.69|1815.19|1814.74|1814.24|1815.69|1815.19|1814.36|1813.86|218
1630443000000|2021-08-31 20:50:00|1814.75|1814.25|1814.59|1814.09|1814.76|1814.26|1814.44|1813.94|208
1630443300000|2021-08-31 20:55:00|1814.58|1814.08|1814.02|1813.52|1814.77|1814.27|1813.88|1813.38|249
1630447200000|2021-08-31 22:00:00|1814.58|1814.28|1814.83|1814.33|1814.96|1814.55|1814.56|1814.1|202
1630447500000|2021-08-31 22:05:00|1814.78|1814.28|1814.85|1814.35|1814.94|1814.55|1814.55|1814.15|186
1630447800000|2021-08-31 22:10:00|1814.86|1814.36|1814.94|1814.44|1814.98|1814.63|1814.8|1814.3|69
1630448100000|2021-08-31 22:15:00|1814.92|1814.42|1814.81|1814.31|1814.95|1814.45|1814.78|1814.28|88
1630448400000|2021-08-31 22:20:00|1814.79|1814.29|1814.49|1813.99|1814.79|1814.29|1814.28|1813.85|159
1630448700000|2021-08-31 22:25:00|1814.47|1813.97|1814.35|1813.85|1814.5|1814|1814.27|1813.77|159
1630449000000|2021-08-31 22:30:00|1814.32|1813.82|1814.44|1813.94|1814.5|1814.04|1814.3|1813.8|118
1630449300000|2021-08-31 22:35:00|1814.49|1813.99|1814.23|1813.73|1814.62|1814.12|1814.13|1813.69|135
1630449600000|2021-08-31 22:40:00|1814.24|1813.74|1814.13|1813.63|1814.47|1814.06|1814.01|1813.54|175
1630449900000|2021-08-31 22:45:00|1814.12|1813.62|1814.26|1813.76|1814.5|1814|1814.06|1813.56|121
1630450200000|2021-08-31 22:50:00|1814.25|1813.75|1814.32|1813.82|1814.41|1814.01|1813.88|1813.55|127
1630450500000|2021-08-31 22:55:00|1814.34|1813.84|1814.32|1813.82|1814.45|1814.05|1814.19|1813.73|94
1630450800000|2021-08-31 23:00:00|1814.31|1813.81|1814.38|1813.88|1814.72|1814.22|1814.18|1813.68|167
1630451100000|2021-08-31 23:05:00|1814.4|1813.9|1814.29|1813.79|1814.41|1813.99|1814.06|1813.62|160
1630451400000|2021-08-31 23:10:00|1814.28|1813.78|1814.16|1813.66|1814.29|1813.8|1814.04|1813.62|91
1630451700000|2021-08-31 23:15:00|1814.17|1813.67|1814.26|1813.76|1814.38|1813.95|1814.06|1813.64|111
1630452000000|2021-08-31 23:20:00|1814.22|1813.72|1814.29|1813.79|1814.45|1814.03|1814.15|1813.69|130
1630452300000|2021-08-31 23:25:00|1814.32|1813.82|1814.47|1813.97|1814.5|1814.08|1813.97|1813.67|145
1630452600000|2021-08-31 23:30:00|1814.46|1813.96|1815.03|1814.53|1815.03|1814.53|1814.25|1813.79|140
1630452900000|2021-08-31 23:35:00|1815.02|1814.52|1814.89|1814.39|1815.1|1814.7|1814.34|1813.95|254
1630453200000|2021-08-31 23:40:00|1814.9|1814.4|1814.47|1813.97|1814.9|1814.47|1814.28|1813.89|182
1630453500000|2021-08-31 23:45:00|1814.49|1813.99|1815.07|1814.57|1815.2|1814.78|1814.12|1813.82|178
1630453800000|2021-08-31 23:50:00|1814.92|1814.62|1815.3|1814.8|1815.31|1814.83|1814.92|1814.5|145
1630454100000|2021-08-31 23:55:00|1815.27|1814.77|1814.74|1814.44|1815.3|1814.91|1814.62|1814.22|211
1630454400000|2021-09-01 00:00:00|1814.75|1814.45|1814.02|1813.52|1814.93|1814.53|1813.78|1813.38|360
1630454700000|2021-09-01 00:05:00|1814.01|1813.51|1814.5|1814.2|1814.81|1814.39|1813.75|1813.4|346
1630455000000|2021-09-01 00:10:00|1814.54|1814.24|1814.24|1813.74|1814.62|1814.24|1813.79|1813.29|390
1630455300000|2021-09-01 00:15:00|1814.25|1813.75|1814.04|1813.74|1814.28|1813.9|1813.76|1813.37|307
1630455600000|2021-09-01 00:20:00|1814.03|1813.73|1813.51|1813.01|1814.16|1813.77|1813.38|1812.99|208
1630455900000|2021-09-01 00:25:00|1813.5|1813|1813.27|1812.77|1813.51|1813.11|1812.96|1812.58|277
1630456200000|2021-09-01 00:30:00|1813.28|1812.78|1813.3|1812.8|1813.5|1813.12|1813.14|1812.74|240
1630456500000|2021-09-01 00:35:00|1813.31|1812.81|1813.12|1812.62|1813.54|1813.22|1813.11|1812.61|206
1630456800000|2021-09-01 00:40:00|1813.1|1812.6|1813.19|1812.69|1813.51|1813.05|1813.01|1812.51|220
1630457100000|2021-09-01 00:45:00|1813.2|1812.7|1812.89|1812.39|1813.43|1813|1812.65|1812.27|310
1630457400000|2021-09-01 00:50:00|1812.9|1812.4|1812.46|1811.96|1812.92|1812.42|1812.29|1811.89|292
1630457700000|2021-09-01 00:55:00|1812.45|1811.95|1812.57|1812.27|1812.79|1812.4|1812.27|1811.85|435
1630458000000|2021-09-01 01:00:00|1812.54|1812.24|1814.68|1814.18|1814.76|1814.26|1811.77|1811.35|946
1630458300000|2021-09-01 01:05:00|1814.64|1814.14|1814.49|1813.99|1815.71|1815.32|1814.38|1813.97|667
1630458600000|2021-09-01 01:10:00|1814.55|1814.05|1813.5|1813|1814.6|1814.17|1813.36|1812.86|521
1630458900000|2021-09-01 01:15:00|1813.52|1813.02|1813.7|1813.2|1814.06|1813.61|1812.96|1812.59|561
1630459200000|2021-09-01 01:20:00|1813.69|1813.19|1813.68|1813.18|1813.77|1813.4|1813.16|1812.76|374
1630459500000|2021-09-01 01:25:00|1813.67|1813.17|1812.88|1812.38|1813.98|1813.59|1812.66|1812.36|507
1630459800000|2021-09-01 01:30:00|1812.89|1812.39|1811.68|1811.38|1813.28|1812.81|1811.44|1811.06|849
1630460100000|2021-09-01 01:35:00|1811.69|1811.39|1812.61|1812.11|1812.77|1812.27|1811.67|1811.17|720
1630460400000|2021-09-01 01:40:00|1812.62|1812.12|1811.04|1810.54|1812.65|1812.15|1810.93|1810.43|463
1630460700000|2021-09-01 01:45:00|1811.03|1810.53|1812.22|1811.72|1812.23|1811.73|1810.57|1810.11|622
1630461000000|2021-09-01 01:50:00|1812.21|1811.71|1812.2|1811.7|1812.53|1812.03|1811.79|1811.29|515
1630461300000|2021-09-01 01:55:00|1812.21|1811.71|1812.31|1812.01|1812.84|1812.34|1811.82|1811.5|587
1630461600000|2021-09-01 02:00:00|1812.41|1811.91|1812.82|1812.32|1813.75|1813.25|1812.36|1811.86|604
1630461900000|2021-09-01 02:05:00|1812.81|1812.31|1812.79|1812.29|1813.58|1813.16|1812.66|1812.16|618
1630462200000|2021-09-01 02:10:00|1812.8|1812.3|1812.11|1811.61|1813.12|1812.62|1811.87|1811.52|512
1630462500000|2021-09-01 02:15:00|1812.12|1811.62|1812.57|1812.07|1812.8|1812.3|1811.92|1811.43|452
1630462800000|2021-09-01 02:20:00|1812.58|1812.08|1812.27|1811.77|1812.85|1812.35|1812.11|1811.61|370
1630463100000|2021-09-01 02:25:00|1812.37|1811.87|1812.1|1811.6|1812.38|1811.88|1811.87|1811.47|452
1630463400000|2021-09-01 02:30:00|1812.09|1811.59|1813.69|1813.19|1813.71|1813.21|1812.08|1811.58|442
1630463700000|2021-09-01 02:35:00|1813.68|1813.18|1813.29|1812.79|1813.8|1813.32|1813.12|1812.78|526
1630464000000|2021-09-01 02:40:00|1813.31|1812.81|1813.3|1812.8|1813.91|1813.41|1813.16|1812.66|516
1630464300000|2021-09-01 02:45:00|1813.24|1812.74|1813.44|1812.94|1813.72|1813.22|1812.98|1812.5|571
1630464600000|2021-09-01 02:50:00|1813.45|1812.95|1813.94|1813.44|1814.22|1813.82|1813.42|1812.92|397
1630464900000|2021-09-01 02:55:00|1813.97|1813.47|1814.32|1813.82|1814.51|1814.01|1813.94|1813.44|399
1630465200000|2021-09-01 03:00:00|1814.34|1813.84|1814.27|1813.77|1814.63|1814.2|1813.84|1813.39|420
1630465500000|2021-09-01 03:05:00|1814.26|1813.76|1813.83|1813.33|1814.42|1814.02|1813.59|1813.14|384
1630465800000|2021-09-01 03:10:00|1813.82|1813.32|1813.94|1813.44|1814.13|1813.74|1813.44|1813.04|417
1630466100000|2021-09-01 03:15:00|1813.98|1813.48|1813.69|1813.39|1814.39|1813.93|1813.42|1813.05|439
1630466400000|2021-09-01 03:20:00|1813.7|1813.4|1813.61|1813.11|1814.23|1813.83|1813.48|1813.08|363
1630466700000|2021-09-01 03:25:00|1813.6|1813.1|1814.2|1813.7|1814.23|1813.73|1813.41|1813.01|385
1630467000000|2021-09-01 03:30:00|1814.19|1813.69|1814.19|1813.69|1814.25|1813.86|1813.91|1813.53|221
1630467300000|2021-09-01 03:35:00|1814.2|1813.7|1814.41|1813.91|1814.49|1814.11|1814.04|1813.64|326
1630467600000|2021-09-01 03:40:00|1814.4|1813.9|1814.93|1814.63|1814.95|1814.63|1814.2|1813.7|272
1630467900000|2021-09-01 03:45:00|1814.91|1814.61|1815.71|1815.41|1815.87|1815.46|1814.84|1814.44|526
1630468200000|2021-09-01 03:50:00|1815.67|1815.37|1815.73|1815.23|1815.85|1815.44|1815.33|1814.9|375
1630468500000|2021-09-01 03:55:00|1815.74|1815.24|1815.62|1815.12|1815.79|1815.29|1815.23|1814.85|247
1630468800000|2021-09-01 04:00:00|1815.61|1815.11|1815.41|1814.91|1815.86|1815.45|1815.21|1814.83|274
1630469100000|2021-09-01 04:05:00|1815.4|1814.9|1815.6|1815.3|1815.77|1815.37|1815.21|1814.81|222
1630469400000|2021-09-01 04:10:00|1815.7|1815.2|1816.19|1815.69|1816.25|1815.82|1815.65|1815.19|227
1630469700000|2021-09-01 04:15:00|1816.18|1815.68|1815.53|1815.03|1816.28|1815.89|1815.35|1815.02|268
1630470000000|2021-09-01 04:20:00|1815.5|1815|1814.94|1814.44|1815.52|1815.02|1814.83|1814.38|270
1630470300000|2021-09-01 04:25:00|1814.95|1814.45|1814.73|1814.23|1815.03|1814.62|1814.57|1814.12|195
1630470600000|2021-09-01 04:30:00|1814.74|1814.24|1814.75|1814.25|1814.83|1814.43|1814.62|1814.14|136
1630470900000|2021-09-01 04:35:00|1814.76|1814.26|1814.68|1814.18|1814.79|1814.29|1814.35|1813.97|184
1630471200000|2021-09-01 04:40:00|1814.69|1814.19|1815.08|1814.78|1815.12|1814.79|1814.45|1814.05|212
1630471500000|2021-09-01 04:45:00|1815.18|1814.68|1815.33|1814.83|1815.42|1815.05|1814.96|1814.59|242
1630471800000|2021-09-01 04:50:00|1815.32|1814.82|1815.3|1814.8|1815.42|1815.04|1814.53|1814.13|337
1630472100000|2021-09-01 04:55:00|1815.29|1814.79|1815.3|1814.8|1815.4|1815.06|1814.97|1814.47|190
1630472400000|2021-09-01 05:00:00|1815.32|1814.82|1814.97|1814.47|1815.44|1815.08|1814.91|1814.46|304
1630472700000|2021-09-01 05:05:00|1814.96|1814.46|1815.06|1814.56|1815.5|1815.09|1814.84|1814.44|338
1630473000000|2021-09-01 05:10:00|1815.05|1814.55|1814.31|1813.81|1815.23|1814.84|1814.1|1813.7|440
1630473300000|2021-09-01 05:15:00|1814.34|1813.84|1814.38|1813.88|1814.41|1814|1813.98|1813.56|280
1630473600000|2021-09-01 05:20:00|1814.4|1813.9|1814.32|1813.82|1814.49|1814.07|1813.97|1813.59|288
1630473900000|2021-09-01 05:25:00|1814.3|1813.8|1814.27|1813.97|1814.38|1814|1813.76|1813.35|303
1630474200000|2021-09-01 05:30:00|1814.3|1814|1814.03|1813.53|1815.14|1814.68|1813.23|1812.84|744
1630474500000|2021-09-01 05:35:00|1814.04|1813.54|1813.26|1812.96|1814.14|1813.74|1813.23|1812.84|739
1630474800000|2021-09-01 05:40:00|1813.27|1812.97|1814.73|1814.43|1815.13|1814.7|1812.88|1812.54|824
1630475100000|2021-09-01 05:45:00|1814.83|1814.33|1814.33|1813.83|1814.92|1814.42|1813.87|1813.44|554
1630475400000|2021-09-01 05:50:00|1814.34|1813.84|1814.8|1814.3|1815.15|1814.71|1814.28|1813.78|533
1630475700000|2021-09-01 05:55:00|1814.81|1814.31|1815.69|1815.19|1815.91|1815.53|1814.77|1814.27|643
1630476000000|2021-09-01 06:00:00|1815.61|1815.11|1816.99|1816.49|1816.99|1816.6|1815.45|1814.95|942
1630476300000|2021-09-01 06:05:00|1816.98|1816.48|1816.91|1816.61|1817.32|1816.84|1816.65|1816.19|799
1630476600000|2021-09-01 06:10:00|1816.9|1816.6|1816.36|1816.06|1817.24|1816.84|1816.23|1815.82|614
1630476900000|2021-09-01 06:15:00|1816.35|1816.05|1815.37|1815.07|1816.62|1816.27|1815.31|1814.89|733
1630477200000|2021-09-01 06:20:00|1815.42|1815.12|1815.4|1815.1|1816.57|1816.07|1815.27|1814.77|769
1630477500000|2021-09-01 06:25:00|1815.41|1815.11|1816.4|1815.9|1816.44|1815.94|1815.32|1814.96|566
1630477800000|2021-09-01 06:30:00|1816.39|1815.89|1816.44|1815.94|1816.83|1816.37|1815.98|1815.55|652
1630478100000|2021-09-01 06:35:00|1816.39|1815.89|1816.12|1815.62|1816.7|1816.2|1815.93|1815.53|578
1630478400000|2021-09-01 06:40:00|1816.11|1815.61|1815.98|1815.48|1816.54|1816.23|1815.38|1814.88|682
1630478700000|2021-09-01 06:45:00|1815.97|1815.47|1815.87|1815.37|1816.2|1815.78|1815.48|1814.99|711
1630479000000|2021-09-01 06:50:00|1815.89|1815.39|1816.1|1815.6|1816.2|1815.7|1815.3|1814.84|651
1630479300000|2021-09-01 06:55:00|1816.06|1815.56|1816.58|1816.08|1816.9|1816.49|1815.97|1815.51|932
1630479600000|2021-09-01 07:00:00|1816.56|1816.06|1816.32|1815.82|1817.07|1816.57|1815.92|1815.54|981
1630479900000|2021-09-01 07:05:00|1816.31|1815.81|1815.49|1814.99|1816.32|1815.93|1815.09|1814.71|831
1630480200000|2021-09-01 07:10:00|1815.46|1814.96|1814.62|1814.12|1815.48|1814.98|1814.23|1813.73|811
1630480500000|2021-09-01 07:15:00|1814.63|1814.13|1815.65|1815.15|1816.09|1815.72|1814.61|1814.11|628
1630480800000|2021-09-01 07:20:00|1815.64|1815.14|1813.55|1813.05|1815.65|1815.15|1813.11|1812.66|759
1630481100000|2021-09-01 07:25:00|1813.56|1813.06|1813.13|1812.63|1814.11|1813.67|1812.92|1812.57|822
1630481400000|2021-09-01 07:30:00|1813.09|1812.59|1812.82|1812.52|1814.09|1813.72|1812.56|1812.09|869
1630481700000|2021-09-01 07:35:00|1812.81|1812.51|1812.45|1811.95|1812.92|1812.56|1811.67|1811.3|913
1630482000000|2021-09-01 07:40:00|1812.46|1811.96|1813.28|1812.78|1813.42|1813.07|1812.17|1811.67|813
1630482300000|2021-09-01 07:45:00|1813.29|1812.79|1812.9|1812.4|1813.29|1812.87|1812.28|1811.88|592
1630482600000|2021-09-01 07:50:00|1812.91|1812.41|1813.02|1812.52|1813.81|1813.31|1812.61|1812.19|647
1630482900000|2021-09-01 07:55:00|1813.03|1812.53|1811.64|1811.14|1813.03|1812.53|1811.34|1810.92|831
1630483200000|2021-09-01 08:00:00|1811.7|1811.2|1810.77|1810.27|1811.88|1811.45|1810.56|1810.21|833
1630483500000|2021-09-01 08:05:00|1810.75|1810.25|1809.98|1809.68|1810.83|1810.51|1809.61|1809.21|825
1630483800000|2021-09-01 08:10:00|1809.97|1809.67|1809.96|1809.46|1810.42|1810.12|1809.76|1809.36|730
1630484100000|2021-09-01 08:15:00|1809.95|1809.45|1811.63|1811.13|1811.76|1811.26|1809.83|1809.43|737
1630484400000|2021-09-01 08:20:00|1811.64|1811.14|1811.8|1811.3|1812.31|1811.99|1811.46|1810.96|737
1630484700000|2021-09-01 08:25:00|1811.77|1811.27|1811.21|1810.71|1811.86|1811.36|1810.92|1810.51|422
1630485000000|2021-09-01 08:30:00|1811.2|1810.7|1811.41|1810.91|1811.73|1811.33|1811.07|1810.57|588
1630485300000|2021-09-01 08:35:00|1811.37|1810.87|1811.73|1811.23|1811.76|1811.38|1810.53|1810.13|777
1630485600000|2021-09-01 08:40:00|1811.76|1811.26|1811.39|1810.89|1811.76|1811.35|1810.74|1810.24|539
1630485900000|2021-09-01 08:45:00|1811.38|1810.88|1810.99|1810.49|1811.63|1811.26|1810.87|1810.37|375
1630486200000|2021-09-01 08:50:00|1810.98|1810.48|1811.28|1810.78|1811.65|1811.25|1810.88|1810.46|460
1630486500000|2021-09-01 08:55:00|1811.29|1810.79|1811.11|1810.61|1811.57|1811.07|1810.65|1810.15|622
1630486800000|2021-09-01 09:00:00|1811.1|1810.6|1811.3|1810.8|1811.86|1811.51|1810.89|1810.43|613
1630487100000|2021-09-01 09:05:00|1811.29|1810.79|1811.33|1810.83|1811.51|1811.13|1810.94|1810.56|622
1630487400000|2021-09-01 09:10:00|1811.34|1810.84|1811.14|1810.64|1811.76|1811.46|1811.02|1810.6|437
1630487700000|2021-09-01 09:15:00|1811.13|1810.63|1811.96|1811.46|1811.96|1811.53|1811.02|1810.6|492
1630488000000|2021-09-01 09:20:00|1811.95|1811.45|1812.7|1812.4|1813.01|1812.61|1811.73|1811.31|622
1630488300000|2021-09-01 09:25:00|1812.73|1812.43|1812.55|1812.05|1813.17|1812.76|1812.49|1812.05|628
1630488600000|2021-09-01 09:30:00|1812.52|1812.02|1813.98|1813.68|1814.1|1813.7|1812.4|1811.98|669
1630488900000|2021-09-01 09:35:00|1814.1|1813.6|1814.28|1813.78|1814.85|1814.43|1813.93|1813.51|653
1630489200000|2021-09-01 09:40:00|1814.18|1813.88|1814.31|1813.81|1814.49|1814.07|1814.06|1813.56|455
1630489500000|2021-09-01 09:45:00|1814.32|1813.82|1814.57|1814.07|1814.68|1814.22|1814.07|1813.57|416
1630489800000|2021-09-01 09:50:00|1814.58|1814.08|1813.65|1813.35|1814.71|1814.21|1813.59|1813.18|505
1630490100000|2021-09-01 09:55:00|1813.75|1813.25|1813.42|1812.92|1814|1813.63|1813.14|1812.71|504
1630490400000|2021-09-01 10:00:00|1813.43|1812.93|1813.03|1812.73|1813.61|1813.21|1812.94|1812.54|459
1630490700000|2021-09-01 10:05:00|1813|1812.7|1813.52|1813.02|1813.8|1813.37|1812.98|1812.59|477
1630491000000|2021-09-01 10:10:00|1813.53|1813.03|1814.04|1813.54|1814.04|1813.73|1813.21|1812.77|387
1630491300000|2021-09-01 10:15:00|1814.05|1813.55|1814.05|1813.55|1814.39|1813.9|1813.72|1813.32|403
1630491600000|2021-09-01 10:20:00|1814.06|1813.56|1813.69|1813.19|1814.1|1813.68|1813.55|1813.17|368
1630491900000|2021-09-01 10:25:00|1813.7|1813.2|1813.47|1812.97|1813.71|1813.32|1813.18|1812.77|409
1630492200000|2021-09-01 10:30:00|1813.46|1812.96|1813.49|1812.99|1813.73|1813.37|1813.17|1812.76|436
1630492500000|2021-09-01 10:35:00|1813.4|1813.1|1813.47|1812.97|1813.58|1813.23|1813.18|1812.68|290
1630492800000|2021-09-01 10:40:00|1813.48|1812.98|1813.37|1812.87|1813.85|1813.43|1813.24|1812.82|304
1630493100000|2021-09-01 10:45:00|1813.36|1812.86|1813.64|1813.14|1813.84|1813.34|1813.32|1812.86|236
1630493400000|2021-09-01 10:50:00|1813.65|1813.15|1813.6|1813.1|1813.82|1813.39|1813.52|1813.05|294
1630493700000|2021-09-01 10:55:00|1813.61|1813.11|1813.92|1813.42|1814.08|1813.67|1813.59|1813.09|413
1630494000000|2021-09-01 11:00:00|1813.94|1813.44|1814.25|1813.75|1814.64|1814.2|1813.73|1813.33|547
1630494300000|2021-09-01 11:05:00|1814.24|1813.74|1813.88|1813.38|1814.57|1814.17|1813.57|1813.12|420
1630494600000|2021-09-01 11:10:00|1813.9|1813.4|1814.04|1813.54|1814.45|1813.95|1813.3|1812.83|355
1630494900000|2021-09-01 11:15:00|1814.03|1813.53|1813.4|1812.9|1814.06|1813.61|1813.27|1812.84|370
1630495200000|2021-09-01 11:20:00|1813.39|1812.89|1813.69|1813.19|1814.02|1813.6|1813.07|1812.57|444
1630495500000|2021-09-01 11:25:00|1813.7|1813.2|1813.48|1812.98|1814.23|1813.75|1813.28|1812.84|479
1630495800000|2021-09-01 11:30:00|1813.34|1813.04|1812.47|1811.97|1813.59|1813.21|1812.03|1811.58|651
1630496100000|2021-09-01 11:35:00|1812.46|1811.96|1812.5|1812|1812.9|1812.48|1812.39|1811.95|522
1630496400000|2021-09-01 11:40:00|1812.51|1812.01|1811.68|1811.18|1812.76|1812.26|1811.6|1811.13|532
1630496700000|2021-09-01 11:45:00|1811.69|1811.19|1812.78|1812.28|1812.85|1812.44|1811.69|1811.19|671
1630497000000|2021-09-01 11:50:00|1812.79|1812.29|1813.73|1813.23|1813.81|1813.41|1812.54|1812.18|606
1630497300000|2021-09-01 11:55:00|1813.74|1813.24|1813.29|1812.79|1813.75|1813.25|1813.09|1812.59|451
1630497600000|2021-09-01 12:00:00|1813.31|1812.81|1813.21|1812.71|1813.95|1813.57|1812.65|1812.15|709
1630497900000|2021-09-01 12:05:00|1813.2|1812.7|1812.45|1812.15|1814.26|1813.85|1812.4|1812.04|699
1630498200000|2021-09-01 12:10:00|1812.46|1812.16|1812.91|1812.41|1813.05|1812.64|1812.17|1811.79|590
1630498500000|2021-09-01 12:15:00|1812.92|1812.42|1816.23|1815.73|1816.77|1816.28|1812.87|1812.37|1711
1630498800000|2021-09-01 12:20:00|1816.19|1815.69|1814.23|1813.73|1816.56|1816.06|1813.59|1813.15|1438
1630499100000|2021-09-01 12:25:00|1814.17|1813.67|1814.6|1814.3|1815.17|1814.81|1813.51|1813.13|1077
1630499400000|2021-09-01 12:30:00|1814.61|1814.31|1814.93|1814.43|1815.9|1815.5|1814.22|1813.83|1133
1630499700000|2021-09-01 12:35:00|1814.92|1814.42|1817.13|1816.63|1817.25|1816.84|1814.64|1814.26|1322
1630500000000|2021-09-01 12:40:00|1817.12|1816.62|1817.65|1817.35|1818.4|1817.97|1816.53|1816.17|1209
1630500300000|2021-09-01 12:45:00|1817.66|1817.36|1819.42|1818.92|1819.97|1819.57|1817.41|1816.96|1310
1630500600000|2021-09-01 12:50:00|1819.41|1818.91|1819.48|1818.98|1819.99|1819.61|1818.46|1818.02|1308
1630500900000|2021-09-01 12:55:00|1819.47|1818.97|1819.64|1819.14|1820.24|1819.94|1818.86|1818.5|1136
1630501200000|2021-09-01 13:00:00|1819.68|1819.18|1818.59|1818.29|1820.3|1819.91|1818.39|1817.93|1588
1630501500000|2021-09-01 13:05:00|1818.52|1818.22|1817.76|1817.46|1819|1818.59|1817.41|1817.06|1474
1630501800000|2021-09-01 13:10:00|1817.73|1817.43|1813.57|1813.07|1818.06|1817.7|1811.38|1810.97|1664
1630502100000|2021-09-01 13:15:00|1813.51|1813.01|1816.38|1815.88|1817.22|1816.92|1813.48|1812.98|1439
1630502400000|2021-09-01 13:20:00|1816.41|1815.91|1816.77|1816.47|1816.91|1816.48|1815.57|1815.17|1163
1630502700000|2021-09-01 13:25:00|1816.76|1816.46|1817.19|1816.69|1817.91|1817.59|1816.51|1816.01|1234
1630503000000|2021-09-01 13:30:00|1817.18|1816.88|1816.72|1816.22|1817.57|1817.19|1815.85|1815.35|1405
1630503300000|2021-09-01 13:35:00|1816.7|1816.2|1816.89|1816.59|1817.84|1817.45|1816.14|1815.77|1472
1630503600000|2021-09-01 13:40:00|1816.9|1816.6|1817.03|1816.53|1817.52|1817.11|1816.06|1815.65|1167
1630503900000|2021-09-01 13:45:00|1817.02|1816.52|1816.49|1815.99|1817.34|1816.94|1815|1814.61|1276
1630504200000|2021-09-01 13:50:00|1816.52|1816.02|1817.02|1816.52|1817.81|1817.44|1815.62|1815.21|1213
1630504500000|2021-09-01 13:55:00|1817|1816.5|1813.49|1812.99|1817.38|1816.95|1813.36|1812.86|1067
1630504800000|2021-09-01 14:00:00|1813.3|1812.8|1813.14|1812.64|1815.19|1814.85|1810.77|1810.27|1819
1630505100000|2021-09-01 14:05:00|1813.24|1812.74|1813|1812.5|1813.44|1812.94|1810.42|1809.92|1690
1630505400000|2021-09-01 14:10:00|1813.01|1812.51|1812.59|1812.09|1813.42|1812.92|1811.73|1811.23|1306
1630505700000|2021-09-01 14:15:00|1812.6|1812.1|1810.82|1810.32|1813.4|1812.9|1810.72|1810.28|1225
1630506000000|2021-09-01 14:20:00|1810.86|1810.36|1811.31|1810.81|1811.85|1811.42|1810.53|1810.03|1329
1630506300000|2021-09-01 14:25:00|1811.29|1810.79|1812.23|1811.73|1812.39|1811.9|1810.49|1810.1|1242
1630506600000|2021-09-01 14:30:00|1812.12|1811.62|1812.04|1811.54|1813.24|1812.94|1811.29|1810.94|1231
1630506900000|2021-09-01 14:35:00|1812.05|1811.55|1813.44|1813.14|1813.57|1813.17|1811.69|1811.19|1055
1630507200000|2021-09-01 14:40:00|1813.56|1813.26|1812.58|1812.08|1813.75|1813.45|1811.91|1811.55|1081
1630507500000|2021-09-01 14:45:00|1812.52|1812.02|1811.86|1811.36|1813.46|1813.06|1811.53|1811.12|1212
1630507800000|2021-09-01 14:50:00|1811.88|1811.38|1810.48|1810.18|1812.04|1811.56|1810.39|1809.99|938
1630508100000|2021-09-01 14:55:00|1810.49|1810.19|1810.15|1809.65|1811.33|1810.95|1809.85|1809.52|1043
1630508400000|2021-09-01 15:00:00|1810.12|1809.62|1809.43|1809.13|1811.01|1810.63|1808.88|1808.48|1114
1630508700000|2021-09-01 15:05:00|1809.44|1809.14|1810.58|1810.08|1810.78|1810.37|1809.27|1808.85|889
1630509000000|2021-09-01 15:10:00|1810.59|1810.09|1811.26|1810.96|1811.39|1810.97|1809.97|1809.62|850
1630509300000|2021-09-01 15:15:00|1811.19|1810.89|1812.69|1812.19|1812.92|1812.5|1811.19|1810.89|940
1630509600000|2021-09-01 15:20:00|1812.67|1812.17|1813.42|1812.92|1813.89|1813.49|1812.09|1811.67|899
1630509900000|2021-09-01 15:25:00|1813.41|1812.91|1813.31|1813.01|1813.76|1813.32|1812.73|1812.26|799
1630510200000|2021-09-01 15:30:00|1813.33|1813.03|1813.92|1813.42|1814.04|1813.74|1812.95|1812.51|720
1630510500000|2021-09-01 15:35:00|1813.93|1813.43|1814.68|1814.38|1815.2|1814.83|1813.9|1813.43|901
1630510800000|2021-09-01 15:40:00|1814.71|1814.41|1815.32|1815.02|1815.56|1815.16|1814.51|1814.11|865
1630511100000|2021-09-01 15:45:00|1815.33|1815.03|1815.27|1814.97|1815.6|1815.2|1814.87|1814.48|708
1630511400000|2021-09-01 15:50:00|1815.37|1814.87|1815.38|1814.88|1815.55|1815.14|1814.85|1814.46|662
1630511700000|2021-09-01 15:55:00|1815.37|1814.87|1815.62|1815.32|1815.75|1815.35|1815.37|1814.87|508
1630512000000|2021-09-01 16:00:00|1815.61|1815.31|1815.26|1814.76|1815.72|1815.32|1814.61|1814.2|579
1630512300000|2021-09-01 16:05:00|1815.31|1814.81|1816|1815.5|1816.03|1815.65|1814.91|1814.41|533
1630512600000|2021-09-01 16:10:00|1816.01|1815.51|1816.46|1815.96|1816.59|1816.09|1815.71|1815.32|576
1630512900000|2021-09-01 16:15:00|1816.47|1815.97|1816.82|1816.32|1816.82|1816.42|1816.22|1815.74|536
1630513200000|2021-09-01 16:20:00|1816.83|1816.33|1816.54|1816.04|1816.83|1816.43|1816.25|1815.85|445
1630513500000|2021-09-01 16:25:00|1816.55|1816.05|1815.62|1815.12|1816.57|1816.07|1815.6|1815.1|480
1630513800000|2021-09-01 16:30:00|1815.63|1815.13|1814.88|1814.58|1815.74|1815.24|1814.45|1814.06|430
1630514100000|2021-09-01 16:35:00|1814.98|1814.48|1814.55|1814.05|1815.2|1814.81|1814.19|1813.69|496
1630514400000|2021-09-01 16:40:00|1814.54|1814.04|1814.64|1814.14|1814.66|1814.16|1814.17|1813.67|433
1630514700000|2021-09-01 16:45:00|1814.66|1814.16|1814.23|1813.73|1814.77|1814.31|1814.18|1813.73|388
1630515000000|2021-09-01 16:50:00|1814.27|1813.77|1813.83|1813.33|1814.46|1813.96|1813.81|1813.32|429
1630515300000|2021-09-01 16:55:00|1813.82|1813.32|1813.61|1813.11|1813.98|1813.48|1813.28|1812.87|450
1630515600000|2021-09-01 17:00:00|1813.62|1813.12|1813.29|1812.79|1813.74|1813.27|1813.05|1812.67|415
1630515900000|2021-09-01 17:05:00|1813.28|1812.78|1812.41|1811.91|1813.3|1812.8|1812.19|1811.79|449
1630516200000|2021-09-01 17:10:00|1812.42|1811.92|1813.12|1812.82|1813.24|1812.82|1812.21|1811.86|397
1630516500000|2021-09-01 17:15:00|1813.1|1812.8|1813.46|1812.96|1813.6|1813.18|1813.1|1812.64|363
1630516800000|2021-09-01 17:20:00|1813.45|1812.95|1813.3|1812.8|1813.6|1813.11|1813.18|1812.78|365
1630517100000|2021-09-01 17:25:00|1813.31|1812.81|1813.92|1813.42|1814.04|1813.69|1813.31|1812.81|382
1630517400000|2021-09-01 17:30:00|1813.66|1813.36|1813.89|1813.59|1814.13|1813.72|1813.46|1813.06|346
1630517700000|2021-09-01 17:35:00|1814|1813.5|1813.39|1812.89|1814.21|1813.82|1813.29|1812.88|327
1630518000000|2021-09-01 17:40:00|1813.37|1812.87|1812.87|1812.37|1813.41|1812.99|1812.38|1811.98|382
1630518300000|2021-09-01 17:45:00|1812.9|1812.4|1813.07|1812.57|1813.09|1812.69|1812.64|1812.25|281
1630518600000|2021-09-01 17:50:00|1813.06|1812.56|1812.69|1812.19|1813.34|1812.84|1812.67|1812.17|270
1630518900000|2021-09-01 17:55:00|1812.7|1812.2|1813|1812.5|1813.06|1812.63|1812.6|1812.17|295
1630519200000|2021-09-01 18:00:00|1812.97|1812.47|1812.66|1812.16|1813.17|1812.75|1812.55|1812.14|391
1630519500000|2021-09-01 18:05:00|1812.67|1812.17|1813.1|1812.6|1813.15|1812.75|1812.54|1812.04|289
1630519800000|2021-09-01 18:10:00|1813.09|1812.59|1813.08|1812.58|1813.37|1812.87|1813.06|1812.56|315
1630520100000|2021-09-01 18:15:00|1813.09|1812.59|1813.33|1812.83|1813.35|1812.87|1812.88|1812.49|233
1630520400000|2021-09-01 18:20:00|1813.32|1812.82|1813.46|1812.96|1813.46|1813.06|1813.19|1812.74|298
1630520700000|2021-09-01 18:25:00|1813.55|1813.05|1813.58|1813.08|1813.77|1813.31|1813.45|1813.04|254
1630521000000|2021-09-01 18:30:00|1813.57|1813.07|1813.43|1812.93|1813.59|1813.09|1813.23|1812.73|275
1630521300000|2021-09-01 18:35:00|1813.44|1812.94|1813.27|1812.77|1813.62|1813.17|1813.18|1812.76|304
1630521600000|2021-09-01 18:40:00|1813.28|1812.78|1812.73|1812.23|1813.4|1812.97|1812.6|1812.16|325
1630521900000|2021-09-01 18:45:00|1812.72|1812.22|1813.29|1812.79|1813.44|1812.98|1812.72|1812.22|298
1630522200000|2021-09-01 18:50:00|1813.28|1812.78|1813.43|1812.93|1813.59|1813.09|1813.22|1812.72|223
1630522500000|2021-09-01 18:55:00|1813.44|1812.94|1813.53|1813.03|1813.67|1813.17|1813.23|1812.83|348
1630522800000|2021-09-01 19:00:00|1813.51|1813.01|1813.61|1813.11|1813.73|1813.29|1813.27|1812.77|330
1630523100000|2021-09-01 19:05:00|1813.6|1813.1|1813.68|1813.18|1813.93|1813.43|1813.55|1813.09|289
1630523400000|2021-09-01 19:10:00|1813.73|1813.23|1814.27|1813.77|1814.28|1813.89|1813.46|1813.04|300
1630523700000|2021-09-01 19:15:00|1814.28|1813.78|1815.05|1814.55|1815.09|1814.65|1814.26|1813.76|349
1630524000000|2021-09-01 19:20:00|1815.04|1814.54|1815.21|1814.71|1815.44|1814.99|1814.98|1814.53|331
1630524300000|2021-09-01 19:25:00|1815.22|1814.72|1815.14|1814.84|1815.37|1814.95|1814.98|1814.48|229
1630524600000|2021-09-01 19:30:00|1815.13|1814.83|1815.2|1814.9|1815.32|1814.9|1814.99|1814.55|286
1630524900000|2021-09-01 19:35:00|1815.19|1814.89|1815.26|1814.76|1815.34|1814.89|1815.06|1814.64|224
1630525200000|2021-09-01 19:40:00|1815.27|1814.77|1815.2|1814.7|1815.28|1814.9|1815.07|1814.63|201
1630525500000|2021-09-01 19:45:00|1815.21|1814.71|1815.04|1814.54|1815.23|1814.81|1814.97|1814.54|234
1630525800000|2021-09-01 19:50:00|1815.06|1814.56|1814.27|1813.77|1815.06|1814.56|1814.14|1813.75|407
1630526100000|2021-09-01 19:55:00|1814.29|1813.79|1815.07|1814.57|1815.13|1814.71|1814.2|1813.79|580
1630526400000|2021-09-01 20:00:00|1814.95|1814.65|1814.39|1813.89|1814.98|1814.68|1814.12|1813.82|272
1630526700000|2021-09-01 20:05:00|1814.4|1813.9|1814.2|1813.7|1814.53|1814.14|1814.06|1813.68|169
1630527000000|2021-09-01 20:10:00|1814.19|1813.69|1814.18|1813.68|1814.35|1813.93|1813.97|1813.58|162
1630527300000|2021-09-01 20:15:00|1814.26|1813.76|1814.32|1813.82|1814.34|1813.95|1814.11|1813.68|140
1630527600000|2021-09-01 20:20:00|1814.33|1813.83|1814.34|1813.84|1814.39|1813.95|1814.21|1813.78|88
1630527900000|2021-09-01 20:25:00|1814.33|1813.83|1814.32|1813.82|1814.41|1814|1814.2|1813.77|100
1630528200000|2021-09-01 20:30:00|1814.33|1813.83|1814.27|1813.77|1814.34|1813.95|1813.94|1813.54|194
1630528500000|2021-09-01 20:35:00|1814.26|1813.76|1814.09|1813.59|1814.26|1813.87|1814.01|1813.55|92
1630528800000|2021-09-01 20:40:00|1814.08|1813.58|1813.92|1813.42|1814.19|1813.81|1813.86|1813.36|150
1630529100000|2021-09-01 20:45:00|1813.91|1813.41|1814.16|1813.66|1814.27|1813.77|1813.83|1813.37|162
1630529400000|2021-09-01 20:50:00|1814.15|1813.65|1814.05|1813.55|1814.15|1813.65|1813.93|1813.43|170
1630529700000|2021-09-01 20:55:00|1814.06|1813.56|1814.02|1813.52|1814.46|1813.96|1813.97|1813.47|168
1630533600000|2021-09-01 22:00:00|1814.16|1813.66|1814.27|1813.77|1814.34|1813.91|1814.01|1813.51|162
1630533900000|2021-09-01 22:05:00|1814.28|1813.78|1814.11|1813.81|1814.49|1814.08|1813.97|1813.61|147
1630534200000|2021-09-01 22:10:00|1814.07|1813.77|1814.22|1813.72|1814.26|1813.89|1814.07|1813.65|86
1630534500000|2021-09-01 22:15:00|1814.14|1813.84|1814.11|1813.61|1814.24|1813.84|1814.01|1813.57|78
1630534800000|2021-09-01 22:20:00|1814.1|1813.6|1814.11|1813.61|1814.12|1813.62|1814.06|1813.56|62
1630535100000|2021-09-01 22:25:00|1814.12|1813.62|1814.23|1813.73|1814.35|1813.85|1814.12|1813.62|53
1630535400000|2021-09-01 22:30:00|1814.21|1813.71|1814.26|1813.76|1814.26|1813.76|1814.1|1813.6|78
1630535700000|2021-09-01 22:35:00|1814.25|1813.75|1814.22|1813.72|1814.27|1813.77|1814.19|1813.69|60
1630536000000|2021-09-01 22:40:00|1814.23|1813.73|1814.37|1813.87|1814.39|1813.89|1814.23|1813.73|75
1630536300000|2021-09-01 22:45:00|1814.38|1813.88|1814.39|1813.89|1814.41|1813.91|1814.31|1813.81|70
1630536600000|2021-09-01 22:50:00|1814.4|1813.9|1814.33|1813.83|1814.44|1813.94|1814.16|1813.73|99
1630536900000|2021-09-01 22:55:00|1814.34|1813.84|1814.29|1813.79|1814.41|1813.91|1814.27|1813.77|69
1630537200000|2021-09-01 23:00:00|1814.3|1813.8|1814.42|1813.92|1814.43|1813.93|1814.29|1813.79|85
1630537500000|2021-09-01 23:05:00|1814.43|1813.93|1814.01|1813.51|1814.44|1813.94|1813.95|1813.45|125
1630537800000|2021-09-01 23:10:00|1814.02|1813.52|1814.07|1813.57|1814.25|1813.75|1813.95|1813.45|91
1630538100000|2021-09-01 23:15:00|1814.06|1813.56|1814.08|1813.58|1814.19|1813.69|1814.05|1813.55|88
1630538400000|2021-09-01 23:20:00|1814.07|1813.57|1814.06|1813.56|1814.17|1813.67|1814.04|1813.54|78
1630538700000|2021-09-01 23:25:00|1814.07|1813.57|1813.84|1813.34|1814.14|1813.64|1813.82|1813.32|99
1630539000000|2021-09-01 23:30:00|1813.85|1813.35|1813.75|1813.25|1814.04|1813.54|1813.69|1813.19|112
1630539300000|2021-09-01 23:35:00|1813.77|1813.27|1813.84|1813.34|1813.89|1813.39|1813.74|1813.24|81
1630539600000|2021-09-01 23:40:00|1813.85|1813.35|1813.6|1813.1|1813.86|1813.36|1813.58|1813.08|118
1630539900000|2021-09-01 23:45:00|1813.58|1813.08|1813.73|1813.23|1814.14|1813.64|1813.58|1813.08|197
1630540200000|2021-09-01 23:50:00|1813.74|1813.24|1813.22|1812.72|1813.85|1813.35|1813.09|1812.69|179
1630540500000|2021-09-01 23:55:00|1813.2|1812.7|1813.4|1812.9|1813.78|1813.42|1813.01|1812.64|292
1630540800000|2021-09-02 00:00:00|1813.32|1812.82|1813.82|1813.32|1813.82|1813.41|1813.12|1812.75|415
1630541100000|2021-09-02 00:05:00|1813.76|1813.26|1814.19|1813.69|1814.47|1814.05|1813.5|1813.1|355
1630541400000|2021-09-02 00:10:00|1814.22|1813.72|1815.35|1814.85|1815.41|1814.91|1814.21|1813.72|392
1630541700000|2021-09-02 00:15:00|1815.34|1814.84|1815.07|1814.57|1815.62|1815.12|1815.06|1814.56|335
1630542000000|2021-09-02 00:20:00|1815.06|1814.56|1815.17|1814.67|1815.34|1814.84|1814.75|1814.32|324
1630542300000|2021-09-02 00:25:00|1815.18|1814.68|1814.76|1814.26|1815.34|1814.84|1814.43|1814|414
1630542600000|2021-09-02 00:30:00|1814.75|1814.25|1814.97|1814.47|1815.2|1814.7|1814.61|1814.21|327
1630542900000|2021-09-02 00:35:00|1814.98|1814.48|1814.97|1814.47|1815.53|1815.03|1814.85|1814.41|346
1630543200000|2021-09-02 00:40:00|1814.98|1814.48|1815.09|1814.59|1815.38|1815|1814.66|1814.26|395
1630543500000|2021-09-02 00:45:00|1815.11|1814.61|1814.77|1814.27|1815.13|1814.64|1814.62|1814.12|415
1630543800000|2021-09-02 00:50:00|1814.78|1814.28|1814.94|1814.44|1815.28|1814.78|1814.65|1814.25|369
1630544100000|2021-09-02 00:55:00|1814.96|1814.46|1814.74|1814.24|1815.29|1814.92|1814.62|1814.19|282
1630544400000|2021-09-02 01:00:00|1814.73|1814.23|1815.02|1814.52|1815.53|1815.09|1814.56|1814.16|622
1630544700000|2021-09-02 01:05:00|1815.03|1814.53|1815.76|1815.26|1816.1|1815.67|1814.99|1814.49|481
1630545000000|2021-09-02 01:10:00|1815.79|1815.29|1816.01|1815.51|1816.11|1815.71|1815.65|1815.22|442
1630545300000|2021-09-02 01:15:00|1816.02|1815.52|1815.9|1815.4|1816.04|1815.61|1815.6|1815.25|299
1630545600000|2021-09-02 01:20:00|1815.89|1815.39|1815.6|1815.1|1816.01|1815.51|1815.24|1814.84|305
1630545900000|2021-09-02 01:25:00|1815.51|1815.21|1815.24|1814.74|1815.64|1815.24|1815.15|1814.65|369
1630546200000|2021-09-02 01:30:00|1815.25|1814.75|1815.92|1815.42|1815.94|1815.55|1815.01|1814.64|392
1630546500000|2021-09-02 01:35:00|1815.91|1815.41|1814.55|1814.05|1816.42|1816.02|1814.32|1813.93|630
1630546800000|2021-09-02 01:40:00|1814.57|1814.07|1814.11|1813.61|1814.57|1814.16|1813.47|1813.14|572
1630547100000|2021-09-02 01:45:00|1814.12|1813.62|1814.04|1813.54|1814.36|1813.86|1813.34|1812.99|485
1630547400000|2021-09-02 01:50:00|1814.05|1813.55|1814.34|1814.04|1814.66|1814.2|1813.9|1813.42|542
1630547700000|2021-09-02 01:55:00|1814.47|1813.97|1813.92|1813.42|1814.67|1814.35|1813.91|1813.41|516
1630548000000|2021-09-02 02:00:00|1813.93|1813.43|1814.3|1813.8|1814.46|1814.1|1813.88|1813.42|427
1630548300000|2021-09-02 02:05:00|1814.29|1813.79|1814.06|1813.56|1814.46|1814.01|1813.55|1813.12|501
1630548600000|2021-09-02 02:10:00|1814.07|1813.57|1813.91|1813.41|1814.37|1813.93|1813.68|1813.26|394
1630548900000|2021-09-02 02:15:00|1813.89|1813.39|1813.63|1813.13|1813.89|1813.48|1813.32|1812.92|264
1630549200000|2021-09-02 02:20:00|1813.62|1813.12|1813.62|1813.12|1813.87|1813.37|1813.3|1812.92|182
1630549500000|2021-09-02 02:25:00|1813.61|1813.11|1813.72|1813.22|1813.77|1813.35|1813.43|1813.02|132
1630549800000|2021-09-02 02:30:00|1813.7|1813.2|1814.03|1813.53|1814.22|1813.88|1813.5|1813.19|501
1630550100000|2021-09-02 02:35:00|1814.07|1813.57|1814.65|1814.15|1814.71|1814.21|1814|1813.54|489
1630550400000|2021-09-02 02:40:00|1814.52|1814.22|1814.8|1814.3|1814.92|1814.61|1814.46|1814|405
1630550700000|2021-09-02 02:45:00|1814.81|1814.31|1814.6|1814.1|1814.93|1814.53|1814.37|1813.92|453
1630551000000|2021-09-02 02:50:00|1814.59|1814.09|1813.92|1813.42|1814.59|1814.1|1813.77|1813.37|344
1630551300000|2021-09-02 02:55:00|1813.91|1813.41|1813.61|1813.11|1814.03|1813.53|1813.42|1813.01|343
1630551600000|2021-09-02 03:00:00|1813.62|1813.12|1813.2|1812.7|1813.73|1813.32|1813.16|1812.66|320
1630551900000|2021-09-02 03:05:00|1813.21|1812.71|1813.18|1812.88|1813.58|1813.17|1813.11|1812.61|393
1630552200000|2021-09-02 03:10:00|1813.16|1812.86|1812.89|1812.39|1813.16|1812.86|1812.56|1812.16|348
1630552500000|2021-09-02 03:15:00|1812.9|1812.4|1812.81|1812.31|1813.11|1812.71|1812.71|1812.31|229
1630552800000|2021-09-02 03:20:00|1812.83|1812.33|1812.29|1811.99|1812.91|1812.5|1812.25|1811.84|306
1630553100000|2021-09-02 03:25:00|1812.3|1812|1812.46|1812.16|1812.71|1812.34|1812.17|1811.75|373
1630553400000|2021-09-02 03:30:00|1812.48|1812.18|1812.24|1811.74|1812.77|1812.4|1812.08|1811.69|223
1630553700000|2021-09-02 03:35:00|1812.23|1811.73|1812.34|1811.84|1812.39|1811.96|1812.1|1811.65|215
1630554000000|2021-09-02 03:40:00|1812.35|1811.85|1812|1811.7|1812.35|1811.85|1811.74|1811.3|294
1630554300000|2021-09-02 03:45:00|1812.02|1811.72|1811.99|1811.49|1812.44|1812.12|1811.83|1811.44|201
1630554600000|2021-09-02 03:50:00|1812|1811.5|1811.98|1811.48|1812.1|1811.72|1811.62|1811.18|197
1630554900000|2021-09-02 03:55:00|1811.97|1811.47|1811.51|1811.01|1812.02|1811.68|1811.37|1810.99|213
1630555200000|2021-09-02 04:00:00|1811.5|1811|1811.95|1811.45|1812.13|1811.83|1811.27|1810.97|259
1630555500000|2021-09-02 04:05:00|1811.94|1811.44|1812.22|1811.92|1812.37|1811.97|1811.85|1811.42|178
1630555800000|2021-09-02 04:10:00|1812.32|1811.82|1812.06|1811.56|1812.33|1811.88|1811.8|1811.41|200
1630556100000|2021-09-02 04:15:00|1812.05|1811.55|1812.02|1811.52|1812.23|1811.78|1811.84|1811.39|186
1630556400000|2021-09-02 04:20:00|1812.03|1811.53|1811.91|1811.41|1812.09|1811.69|1811.84|1811.41|145
1630556700000|2021-09-02 04:25:00|1811.92|1811.42|1811.93|1811.43|1812.08|1811.67|1811.76|1811.36|135
1630557000000|2021-09-02 04:30:00|1811.9|1811.4|1811.89|1811.39|1811.96|1811.54|1811.71|1811.31|111
1630557300000|2021-09-02 04:35:00|1811.88|1811.38|1811.6|1811.1|1811.89|1811.46|1811.52|1811.09|122
1630557600000|2021-09-02 04:40:00|1811.48|1811.18|1811.33|1810.83|1811.63|1811.24|1811.13|1810.73|193
1630557900000|2021-09-02 04:45:00|1811.32|1810.82|1811.12|1810.62|1811.32|1810.9|1810.97|1810.59|175
1630558200000|2021-09-02 04:50:00|1811.1|1810.6|1811.14|1810.64|1811.24|1810.74|1811.01|1810.51|150
1630558500000|2021-09-02 04:55:00|1811.13|1810.63|1811.24|1810.74|1811.3|1810.81|1811.06|1810.56|131
1630558800000|2021-09-02 05:00:00|1811.25|1810.75|1811.9|1811.4|1812.08|1811.66|1811.14|1810.64|237
1630559100000|2021-09-02 05:05:00|1811.91|1811.41|1812.36|1811.86|1812.36|1811.98|1811.72|1811.3|215
1630559400000|2021-09-02 05:10:00|1812.32|1811.82|1812.54|1812.04|1812.64|1812.14|1812.08|1811.7|187
1630559700000|2021-09-02 05:15:00|1812.53|1812.03|1812.22|1811.72|1812.53|1812.03|1811.97|1811.63|159
1630560000000|2021-09-02 05:20:00|1812.23|1811.73|1812.14|1811.64|1812.23|1811.81|1811.88|1811.46|184
1630560300000|2021-09-02 05:25:00|1812.13|1811.63|1812.47|1811.97|1812.47|1811.97|1811.85|1811.47|208
1630560600000|2021-09-02 05:30:00|1812.51|1812.01|1813.36|1813.06|1813.54|1813.17|1812.35|1811.97|498
1630560900000|2021-09-02 05:35:00|1813.46|1812.96|1813.44|1812.94|1813.58|1813.08|1812.86|1812.41|333
1630561200000|2021-09-02 05:40:00|1813.45|1812.95|1813.71|1813.21|1813.72|1813.3|1812.96|1812.53|281
1630561500000|2021-09-02 05:45:00|1813.72|1813.22|1814.39|1813.89|1814.59|1814.15|1813.7|1813.2|375
1630561800000|2021-09-02 05:50:00|1814.38|1814.08|1814.41|1814.11|1814.58|1814.11|1813.99|1813.53|330
1630562100000|2021-09-02 05:55:00|1814.42|1814.12|1814.7|1814.2|1814.88|1814.46|1814.37|1813.92|487
1630562400000|2021-09-02 06:00:00|1814.68|1814.18|1815.61|1815.11|1815.67|1815.27|1814.43|1813.97|776
1630562700000|2021-09-02 06:05:00|1815.59|1815.09|1814.91|1814.61|1815.59|1815.22|1814.37|1814.01|680
1630563000000|2021-09-02 06:10:00|1814.86|1814.56|1814.39|1813.89|1815.04|1814.65|1814.13|1813.63|608
1630563300000|2021-09-02 06:15:00|1814.28|1813.98|1814.63|1814.13|1814.65|1814.15|1813.81|1813.43|551
1630563600000|2021-09-02 06:20:00|1814.62|1814.12|1814.53|1814.03|1814.98|1814.51|1814.32|1813.93|445
1630563900000|2021-09-02 06:25:00|1814.54|1814.04|1815.03|1814.53|1815.06|1814.63|1814.43|1814.02|405
1630564200000|2021-09-02 06:30:00|1815.02|1814.52|1814.42|1813.92|1815.04|1814.63|1814.28|1813.85|459
1630564500000|2021-09-02 06:35:00|1814.43|1813.93|1814.41|1813.91|1814.96|1814.48|1814.16|1813.66|438
1630564800000|2021-09-02 06:40:00|1814.4|1813.9|1815.03|1814.53|1815.12|1814.66|1814.17|1813.75|417
1630565100000|2021-09-02 06:45:00|1815.04|1814.54|1814.86|1814.36|1815.38|1814.88|1814.74|1814.24|475
1630565400000|2021-09-02 06:50:00|1814.85|1814.35|1814.81|1814.31|1814.89|1814.45|1814.13|1813.82|539
1630565700000|2021-09-02 06:55:00|1814.83|1814.33|1815.13|1814.83|1815.26|1814.84|1814.61|1814.24|735
1630566000000|2021-09-02 07:00:00|1815.15|1814.85|1815.04|1814.74|1815.38|1815|1814.68|1814.26|706
1630566300000|2021-09-02 07:05:00|1815.03|1814.73|1813.18|1812.68|1815.3|1814.89|1812.89|1812.44|837
1630566600000|2021-09-02 07:10:00|1813.17|1812.67|1812.81|1812.31|1813.38|1812.97|1812.5|1812.05|652
1630566900000|2021-09-02 07:15:00|1812.8|1812.3|1813.28|1812.78|1813.61|1813.11|1812.71|1812.28|398
1630567200000|2021-09-02 07:20:00|1813.27|1812.77|1813.96|1813.46|1814.04|1813.62|1813.26|1812.76|419
1630567500000|2021-09-02 07:25:00|1813.98|1813.48|1814.25|1813.75|1814.56|1814.06|1813.73|1813.32|443
1630567800000|2021-09-02 07:30:00|1814.26|1813.76|1814.62|1814.12|1814.94|1814.44|1814.12|1813.62|560
1630568100000|2021-09-02 07:35:00|1814.63|1814.13|1814.66|1814.16|1815.18|1814.74|1814.41|1813.92|469
1630568400000|2021-09-02 07:40:00|1814.64|1814.14|1815.05|1814.55|1815.12|1814.7|1814.55|1814.05|507
1630568700000|2021-09-02 07:45:00|1815.02|1814.52|1814.26|1813.76|1815.53|1815.11|1814.15|1813.71|659
1630569000000|2021-09-02 07:50:00|1814.25|1813.75|1814.33|1813.83|1814.44|1814.03|1813.69|1813.27|578
1630569300000|2021-09-02 07:55:00|1814.32|1813.82|1815.1|1814.6|1815.18|1814.77|1814.13|1813.66|480
1630569600000|2021-09-02 08:00:00|1815.09|1814.59|1815.32|1814.82|1815.62|1815.21|1814.85|1814.41|461
1630569900000|2021-09-02 08:05:00|1815.33|1814.83|1814.64|1814.14|1815.42|1815.01|1814.39|1814|491
1630570200000|2021-09-02 08:10:00|1814.65|1814.15|1814.78|1814.28|1815.05|1814.66|1814.65|1814.15|333
1630570500000|2021-09-02 08:15:00|1814.77|1814.27|1814.61|1814.11|1815.7|1815.2|1814.44|1814.09|424
1630570800000|2021-09-02 08:20:00|1814.62|1814.12|1814.61|1814.11|1814.93|1814.5|1814.45|1813.95|394
1630571100000|2021-09-02 08:25:00|1814.62|1814.12|1814.77|1814.27|1814.96|1814.46|1814.36|1813.97|308
1630571400000|2021-09-02 08:30:00|1814.78|1814.28|1815.5|1815|1815.58|1815.19|1814.4|1814.03|504
1630571700000|2021-09-02 08:35:00|1815.44|1815.14|1815.54|1815.24|1815.77|1815.35|1814.72|1814.32|616
1630572000000|2021-09-02 08:40:00|1815.64|1815.14|1815.87|1815.37|1815.9|1815.45|1815.15|1814.79|571
1630572300000|2021-09-02 08:45:00|1815.86|1815.36|1815.77|1815.27|1816.11|1815.61|1815.46|1815.01|458
1630572600000|2021-09-02 08:50:00|1815.78|1815.28|1815.84|1815.34|1815.97|1815.47|1815.5|1815|390
1630572900000|2021-09-02 08:55:00|1815.75|1815.45|1815.96|1815.46|1816.19|1815.82|1815.64|1815.14|431
1630573200000|2021-09-02 09:00:00|1815.97|1815.47|1815.95|1815.45|1816.37|1815.99|1815.92|1815.42|448
1630573500000|2021-09-02 09:05:00|1816.01|1815.51|1815.89|1815.59|1816.21|1815.84|1815.52|1815.11|399
1630573800000|2021-09-02 09:10:00|1815.88|1815.58|1816.1|1815.6|1816.22|1815.83|1815.66|1815.25|448
1630574100000|2021-09-02 09:15:00|1816.11|1815.61|1816.34|1815.84|1816.38|1815.89|1815.98|1815.49|425
1630574400000|2021-09-02 09:20:00|1816.33|1815.83|1815.82|1815.32|1816.47|1815.97|1815.69|1815.19|327
1630574700000|2021-09-02 09:25:00|1815.81|1815.31|1815.67|1815.17|1816.15|1815.81|1815.01|1814.69|513
1630575000000|2021-09-02 09:30:00|1815.69|1815.19|1816.25|1815.75|1816.27|1815.89|1815.22|1814.88|591
1630575300000|2021-09-02 09:35:00|1816.26|1815.76|1816.28|1815.78|1816.39|1815.97|1815.88|1815.47|358
1630575600000|2021-09-02 09:40:00|1816.27|1815.77|1816.68|1816.18|1817.18|1816.78|1816.24|1815.74|599
1630575900000|2021-09-02 09:45:00|1816.67|1816.17|1816.91|1816.61|1817.12|1816.74|1816.31|1815.9|693
1630576200000|2021-09-02 09:50:00|1816.92|1816.62|1816.83|1816.33|1817.06|1816.62|1816.6|1816.16|396
1630576500000|2021-09-02 09:55:00|1816.85|1816.35|1817.14|1816.64|1817.42|1816.92|1816.81|1816.33|342
1630576800000|2021-09-02 10:00:00|1817.02|1816.52|1816.89|1816.39|1817.22|1816.82|1816.71|1816.35|356
1630577100000|2021-09-02 10:05:00|1816.87|1816.37|1816.95|1816.65|1817.13|1816.76|1816.76|1816.37|333
1630577400000|2021-09-02 10:10:00|1816.96|1816.66|1816.95|1816.65|1817.48|1817.09|1816.83|1816.43|310
1630577700000|2021-09-02 10:15:00|1817.05|1816.55|1816.73|1816.23|1817.18|1816.84|1816.63|1816.23|351
1630578000000|2021-09-02 10:20:00|1816.74|1816.24|1816.25|1815.75|1816.76|1816.38|1815.97|1815.61|327
1630578300000|2021-09-02 10:25:00|1816.24|1815.74|1816.05|1815.55|1816.35|1815.85|1815.65|1815.24|572
1630578600000|2021-09-02 10:30:00|1816.06|1815.56|1815.73|1815.23|1816.09|1815.59|1815.5|1815.1|331
1630578900000|2021-09-02 10:35:00|1815.74|1815.24|1815.69|1815.19|1815.96|1815.55|1815.52|1815.17|214
1630579200000|2021-09-02 10:40:00|1815.68|1815.18|1815.57|1815.27|1815.82|1815.42|1815.55|1815.16|250
1630579500000|2021-09-02 10:45:00|1815.58|1815.28|1815.93|1815.43|1815.94|1815.57|1815.46|1815.08|385
1630579800000|2021-09-02 10:50:00|1815.94|1815.44|1815.83|1815.33|1815.95|1815.52|1815.58|1815.17|254
1630580100000|2021-09-02 10:55:00|1815.84|1815.34|1815.62|1815.12|1816.35|1815.94|1815.52|1815.12|390
1630580400000|2021-09-02 11:00:00|1815.61|1815.11|1815.14|1814.64|1815.75|1815.32|1815.02|1814.62|455
1630580700000|2021-09-02 11:05:00|1815.13|1814.63|1815.64|1815.14|1815.79|1815.4|1815.12|1814.62|373
1630581000000|2021-09-02 11:10:00|1815.63|1815.13|1815.33|1814.83|1815.75|1815.33|1815.29|1814.79|402
1630581300000|2021-09-02 11:15:00|1815.32|1814.82|1815.14|1814.64|1815.36|1814.94|1815.04|1814.54|297
1630581600000|2021-09-02 11:20:00|1815.13|1814.63|1814.32|1813.82|1815.13|1814.63|1814.2|1813.77|439
1630581900000|2021-09-02 11:25:00|1814.3|1813.8|1814.42|1813.92|1814.53|1814.03|1813.44|1812.94|551
1630582200000|2021-09-02 11:30:00|1814.43|1813.93|1815.16|1814.66|1815.23|1814.78|1814.34|1813.84|406
1630582500000|2021-09-02 11:35:00|1815.15|1814.65|1815.23|1814.73|1815.58|1815.08|1815.01|1814.64|351
1630582800000|2021-09-02 11:40:00|1815.22|1814.72|1815.8|1815.3|1815.92|1815.42|1815.06|1814.56|398
1630583100000|2021-09-02 11:45:00|1815.79|1815.29|1815.66|1815.16|1815.87|1815.46|1815.23|1814.84|324
1630583400000|2021-09-02 11:50:00|1815.65|1815.15|1815.85|1815.35|1816.38|1815.99|1815.45|1815.05|440
1630583700000|2021-09-02 11:55:00|1815.86|1815.36|1815.85|1815.35|1816.04|1815.62|1815.5|1815.1|387
1630584000000|2021-09-02 12:00:00|1815.84|1815.34|1816.45|1816.15|1816.62|1816.24|1815.53|1815.15|677
1630584300000|2021-09-02 12:05:00|1816.44|1816.14|1816.04|1815.54|1816.68|1816.28|1815.93|1815.49|421
1630584600000|2021-09-02 12:10:00|1816.13|1815.63|1815.34|1815.04|1816.22|1815.82|1815.04|1814.69|545
1630584900000|2021-09-02 12:15:00|1815.37|1815.07|1814.78|1814.28|1815.63|1815.16|1814.51|1814.2|655
1630585200000|2021-09-02 12:20:00|1814.77|1814.27|1812.73|1812.23|1815.7|1815.3|1812.44|1812.07|1009
1630585500000|2021-09-02 12:25:00|1812.84|1812.54|1813.17|1812.67|1813.71|1813.28|1812.66|1812.24|933
1630585800000|2021-09-02 12:30:00|1813.16|1812.66|1812.28|1811.78|1813.25|1812.75|1811.47|1811.14|1438
1630586100000|2021-09-02 12:35:00|1812.32|1811.82|1810.78|1810.28|1812.34|1811.92|1810.48|1810.09|1182
1630586400000|2021-09-02 12:40:00|1810.61|1810.31|1811.6|1811.3|1812.04|1811.57|1809.72|1809.3|1246
1630586700000|2021-09-02 12:45:00|1811.63|1811.33|1812.33|1811.83|1813.25|1812.84|1811.34|1810.94|926
1630587000000|2021-09-02 12:50:00|1812.28|1811.98|1812.85|1812.35|1813.03|1812.65|1811.92|1811.54|728
1630587300000|2021-09-02 12:55:00|1812.84|1812.34|1813.99|1813.69|1813.99|1813.69|1812.23|1811.87|920
1630587600000|2021-09-02 13:00:00|1814|1813.7|1812.16|1811.86|1814.14|1813.73|1811.93|1811.53|1151
1630587900000|2021-09-02 13:05:00|1812.14|1811.84|1812.38|1811.88|1813.02|1812.57|1811.5|1811.1|1129
1630588200000|2021-09-02 13:10:00|1812.37|1811.87|1811.66|1811.36|1812.96|1812.55|1811.42|1811.12|1045
1630588500000|2021-09-02 13:15:00|1811.65|1811.35|1811.94|1811.44|1812.82|1812.46|1811.6|1811.12|921
1630588800000|2021-09-02 13:20:00|1811.93|1811.43|1812.08|1811.58|1812.47|1811.97|1811.16|1810.82|866
1630589100000|2021-09-02 13:25:00|1812.09|1811.59|1812.59|1812.29|1813.01|1812.58|1812.09|1811.59|780
1630589400000|2021-09-02 13:30:00|1812.62|1812.32|1812.44|1811.94|1812.95|1812.54|1810.38|1809.88|1485
1630589700000|2021-09-02 13:35:00|1812.43|1811.93|1809.99|1809.69|1812.44|1812|1809.66|1809.26|1374
1630590000000|2021-09-02 13:40:00|1809.96|1809.66|1810.75|1810.25|1811.23|1810.83|1809.39|1809.04|1431
1630590300000|2021-09-02 13:45:00|1810.74|1810.24|1813.1|1812.6|1813.34|1812.97|1810.31|1809.81|1477
1630590600000|2021-09-02 13:50:00|1813.12|1812.62|1812.52|1812.02|1813.24|1812.82|1812.13|1811.67|1166
1630590900000|2021-09-02 13:55:00|1812.54|1812.04|1812.82|1812.32|1813.9|1813.41|1812.14|1811.64|873
1630591200000|2021-09-02 14:00:00|1812.84|1812.34|1807.78|1807.28|1813.17|1812.78|1806.38|1805.92|1628
1630591500000|2021-09-02 14:05:00|1807.76|1807.26|1808.22|1807.92|1808.9|1808.53|1806.29|1805.89|1585
1630591800000|2021-09-02 14:10:00|1808.2|1807.9|1806.08|1805.78|1808.64|1808.14|1805.21|1804.71|1412
1630592100000|2021-09-02 14:15:00|1806.2|1805.9|1805.93|1805.63|1807.4|1807.01|1805.36|1804.99|1301
1630592400000|2021-09-02 14:20:00|1805.92|1805.62|1808.52|1808.02|1808.71|1808.26|1805.57|1805.16|1347
1630592700000|2021-09-02 14:25:00|1808.51|1808.01|1808.1|1807.8|1809.14|1808.83|1807.78|1807.41|1115
1630593000000|2021-09-02 14:30:00|1808.17|1807.87|1807.56|1807.26|1809.15|1808.76|1807.18|1806.78|1076
1630593300000|2021-09-02 14:35:00|1807.53|1807.23|1811.8|1811.3|1811.91|1811.52|1807.48|1806.98|1162
1630593600000|2021-09-02 14:40:00|1811.87|1811.37|1813.37|1812.87|1813.88|1813.48|1811.22|1810.92|1233
1630593900000|2021-09-02 14:45:00|1813.36|1812.86|1812.26|1811.96|1813.65|1813.35|1812.14|1811.72|968
1630594200000|2021-09-02 14:50:00|1812.35|1811.85|1812.37|1812.07|1813.02|1812.6|1811.17|1810.75|957
1630594500000|2021-09-02 14:55:00|1812.38|1812.08|1812.9|1812.4|1813.54|1813.22|1812.1|1811.63|1104
1630594800000|2021-09-02 15:00:00|1812.84|1812.34|1813.25|1812.95|1813.69|1813.29|1812.77|1812.32|936
1630595100000|2021-09-02 15:05:00|1813.27|1812.97|1812.33|1812.03|1813.34|1812.97|1812.32|1812.02|820
1630595400000|2021-09-02 15:10:00|1812.43|1811.93|1812.75|1812.45|1813.17|1812.8|1812.22|1811.85|759
1630595700000|2021-09-02 15:15:00|1812.76|1812.46|1812.93|1812.43|1813.09|1812.69|1812.33|1811.95|700
1630596000000|2021-09-02 15:20:00|1812.89|1812.39|1812.17|1811.87|1813.45|1813.04|1811.66|1811.2|905
1630596300000|2021-09-02 15:25:00|1812.16|1811.86|1812.64|1812.14|1812.66|1812.19|1811.94|1811.54|647
1630596600000|2021-09-02 15:30:00|1812.61|1812.11|1811.35|1811.05|1812.64|1812.24|1811.08|1810.68|637
1630596900000|2021-09-02 15:35:00|1811.34|1811.04|1811.11|1810.61|1811.72|1811.33|1810.83|1810.46|702
1630597200000|2021-09-02 15:40:00|1811.12|1810.62|1810.76|1810.46|1811.43|1811.03|1810.33|1810.02|558
1630597500000|2021-09-02 15:45:00|1810.78|1810.48|1810.22|1809.72|1810.91|1810.48|1809.67|1809.26|548
1630597800000|2021-09-02 15:50:00|1810.21|1809.71|1808.73|1808.23|1810.29|1809.9|1808.4|1808.08|738
1630598100000|2021-09-02 15:55:00|1808.69|1808.19|1809.19|1808.89|1809.31|1808.95|1808.23|1807.82|676
1630598400000|2021-09-02 16:00:00|1809.29|1808.79|1809.5|1809|1810.14|1809.72|1808.9|1808.53|655
1630598700000|2021-09-02 16:05:00|1809.4|1809.1|1808.92|1808.62|1809.68|1809.27|1808.91|1808.6|507
1630599000000|2021-09-02 16:10:00|1808.9|1808.6|1809.3|1808.8|1809.53|1809.12|1808.56|1808.17|546
1630599300000|2021-09-02 16:15:00|1809.29|1808.79|1809.18|1808.88|1809.57|1809.18|1809.03|1808.62|575
1630599600000|2021-09-02 16:20:00|1809.17|1808.87|1808.5|1808|1809.71|1809.31|1808.34|1807.96|523
1630599900000|2021-09-02 16:25:00|1808.3|1807.97|1807.75|1807.45|1808.88|1808.44|1807.58|1807.19|582
1630600200000|2021-09-02 16:30:00|1807.93|1807.43|1807.74|1807.24|1808.24|1807.81|1807.6|1807.21|531
1630600500000|2021-09-02 16:35:00|1807.75|1807.25|1807.71|1807.21|1807.85|1807.46|1807.21|1806.81|406
1630600800000|2021-09-02 16:40:00|1807.72|1807.22|1808.67|1808.37|1808.69|1808.39|1807.48|1807.1|471
1630601100000|2021-09-02 16:45:00|1808.78|1808.28|1808.5|1808|1808.78|1808.38|1808.08|1807.67|366
1630601400000|2021-09-02 16:50:00|1808.52|1808.02|1809.12|1808.62|1809.19|1808.82|1808.27|1807.87|433
1630601700000|2021-09-02 16:55:00|1809.13|1808.63|1809.46|1808.96|1809.56|1809.16|1809.05|1808.63|449
1630602000000|2021-09-02 17:00:00|1809.45|1808.95|1809.15|1808.65|1809.54|1809.15|1808.98|1808.55|452
1630602300000|2021-09-02 17:05:00|1809.14|1808.64|1808.88|1808.58|1809.41|1809.01|1808.74|1808.34|330
1630602600000|2021-09-02 17:10:00|1808.87|1808.57|1808.69|1808.19|1809.13|1808.74|1808.35|1807.94|444
1630602900000|2021-09-02 17:15:00|1808.73|1808.23|1808.46|1807.96|1808.8|1808.38|1808.14|1807.75|361
1630603200000|2021-09-02 17:20:00|1808.45|1807.95|1808.98|1808.68|1809.35|1808.88|1808.43|1807.95|510
1630603500000|2021-09-02 17:25:00|1809|1808.7|1809.55|1809.25|1809.78|1809.4|1809|1808.62|492
1630603800000|2021-09-02 17:30:00|1809.63|1809.33|1810.02|1809.72|1810.13|1809.79|1809.52|1809.12|416
1630604100000|2021-09-02 17:35:00|1810.12|1809.62|1810.1|1809.6|1810.31|1809.91|1809.87|1809.48|403
1630604400000|2021-09-02 17:40:00|1810.09|1809.59|1809.72|1809.42|1810.14|1809.71|1809.68|1809.28|386
1630604700000|2021-09-02 17:45:00|1809.74|1809.44|1809.57|1809.07|1809.87|1809.5|1809.34|1808.92|439
1630605000000|2021-09-02 17:50:00|1809.55|1809.05|1810.05|1809.55|1810.09|1809.66|1809.39|1809|271
1630605300000|2021-09-02 17:55:00|1810.06|1809.56|1810.02|1809.52|1810.09|1809.69|1809.73|1809.34|388
1630605600000|2021-09-02 18:00:00|1810.03|1809.53|1811.32|1810.82|1811.39|1810.89|1809.93|1809.53|454
1630605900000|2021-09-02 18:05:00|1811.33|1810.83|1810.19|1809.69|1811.39|1810.98|1810.12|1809.67|479
1630606200000|2021-09-02 18:10:00|1810.2|1809.7|1810.57|1810.07|1810.57|1810.13|1809.86|1809.45|428
1630606500000|2021-09-02 18:15:00|1810.59|1810.09|1809.81|1809.31|1810.71|1810.31|1809.67|1809.29|412
1630606800000|2021-09-02 18:20:00|1809.8|1809.3|1809.21|1808.71|1809.81|1809.31|1808.8|1808.37|449
1630607100000|2021-09-02 18:25:00|1809.23|1808.73|1809.12|1808.62|1809.38|1808.93|1808.94|1808.46|408
1630607400000|2021-09-02 18:30:00|1809.13|1808.63|1809.13|1808.63|1809.37|1808.95|1808.87|1808.45|341
1630607700000|2021-09-02 18:35:00|1809.12|1808.62|1809.06|1808.56|1809.16|1808.76|1808.79|1808.42|269
1630608000000|2021-09-02 18:40:00|1809.05|1808.55|1808.87|1808.57|1809.2|1808.81|1808.8|1808.42|248
1630608300000|2021-09-02 18:45:00|1808.88|1808.58|1808.79|1808.29|1809.03|1808.65|1808.61|1808.21|273
1630608600000|2021-09-02 18:50:00|1808.8|1808.3|1809.05|1808.55|1809.12|1808.71|1808.71|1808.3|285
1630608900000|2021-09-02 18:55:00|1809.04|1808.54|1809.6|1809.1|1809.61|1809.17|1808.87|1808.5|365
1630609200000|2021-09-02 19:00:00|1809.59|1809.09|1809.62|1809.12|1810.14|1809.71|1809.41|1809.01|379
1630609500000|2021-09-02 19:05:00|1809.63|1809.13|1809.74|1809.24|1809.81|1809.37|1809.46|1809.05|297
1630609800000|2021-09-02 19:10:00|1809.75|1809.25|1809.46|1808.96|1809.77|1809.3|1809.24|1808.84|281
1630610100000|2021-09-02 19:15:00|1809.45|1808.95|1809.86|1809.36|1810|1809.59|1809.36|1808.95|242
1630610400000|2021-09-02 19:20:00|1809.88|1809.38|1809.94|1809.44|1810.07|1809.67|1809.66|1809.25|239
1630610700000|2021-09-02 19:25:00|1809.95|1809.45|1809.96|1809.46|1810.34|1809.92|1809.86|1809.43|190
1630611000000|2021-09-02 19:30:00|1809.97|1809.47|1810.15|1809.65|1810.21|1809.85|1809.84|1809.44|219
1630611300000|2021-09-02 19:35:00|1810.12|1809.62|1810.27|1809.77|1810.47|1810.08|1810.05|1809.61|267
1630611600000|2021-09-02 19:40:00|1810.26|1809.76|1810.38|1810.08|1810.6|1810.19|1810.08|1809.67|250
1630611900000|2021-09-02 19:45:00|1810.48|1809.98|1810.47|1810.17|1810.71|1810.34|1810.38|1809.94|289
1630612200000|2021-09-02 19:50:00|1810.53|1810.23|1810.61|1810.11|1810.73|1810.35|1810.38|1810.02|374
1630612500000|2021-09-02 19:55:00|1810.62|1810.12|1810.01|1809.71|1810.64|1810.28|1809.83|1809.53|715
1630612800000|2021-09-02 20:00:00|1810|1809.7|1810.54|1810.04|1810.64|1810.22|1809.89|1809.49|289
1630613100000|2021-09-02 20:05:00|1810.53|1810.03|1810.27|1809.77|1810.59|1810.2|1810.14|1809.75|136
1630613400000|2021-09-02 20:10:00|1810.26|1809.76|1810.2|1809.7|1810.28|1809.83|1810.04|1809.63|95
1630613700000|2021-09-02 20:15:00|1810.21|1809.71|1810.13|1809.63|1810.23|1809.81|1809.98|1809.58|99
1630614000000|2021-09-02 20:20:00|1810.12|1809.62|1810.22|1809.72|1810.24|1809.84|1809.95|1809.54|99
1630614300000|2021-09-02 20:25:00|1810.23|1809.73|1810.05|1809.55|1810.26|1809.86|1809.85|1809.44|121
1630614600000|2021-09-02 20:30:00|1810.08|1809.58|1809.76|1809.46|1810.13|1809.71|1809.66|1809.28|124
1630614900000|2021-09-02 20:35:00|1809.85|1809.35|1810.06|1809.56|1810.08|1809.69|1809.85|1809.35|82
1630615200000|2021-09-02 20:40:00|1810.05|1809.55|1809.78|1809.28|1810.06|1809.59|1809.58|1809.16|107
1630615500000|2021-09-02 20:45:00|1809.76|1809.26|1810.06|1809.56|1810.13|1809.71|1809.74|1809.26|110
1630615800000|2021-09-02 20:50:00|1810.05|1809.55|1809.88|1809.38|1810.12|1809.68|1809.86|1809.37|127
1630616100000|2021-09-02 20:55:00|1809.87|1809.37|1810.09|1809.59|1810.09|1809.59|1809.68|1809.18|180
1630620000000|2021-09-02 22:00:00|1809.72|1809.22|1809.9|1809.4|1809.92|1809.42|1809.6|1809.16|175
1630620300000|2021-09-02 22:05:00|1809.91|1809.41|1809.81|1809.31|1809.93|1809.43|1809.53|1809.1|130
1630620600000|2021-09-02 22:10:00|1809.71|1809.21|1809.94|1809.44|1810|1809.5|1809.59|1809.09|125
1630620900000|2021-09-02 22:15:00|1809.99|1809.49|1809.85|1809.35|1810.04|1809.6|1809.54|1809.14|167
1630621200000|2021-09-02 22:20:00|1809.78|1809.48|1809.95|1809.45|1810.06|1809.6|1809.72|1809.28|117
1630621500000|2021-09-02 22:25:00|1809.94|1809.44|1809.95|1809.45|1810.05|1809.62|1809.68|1809.27|105
1630621800000|2021-09-02 22:30:00|1809.97|1809.47|1809.71|1809.41|1810.09|1809.7|1809.67|1809.27|137
1630622100000|2021-09-02 22:35:00|1809.76|1809.46|1809.77|1809.27|1809.88|1809.48|1809.62|1809.19|169
1630622400000|2021-09-02 22:40:00|1809.78|1809.28|1809.61|1809.11|1809.81|1809.45|1809.46|1809.03|107
1630622700000|2021-09-02 22:45:00|1809.62|1809.12|1809.74|1809.24|1809.76|1809.26|1809.6|1809.1|83
1630623000000|2021-09-02 22:50:00|1809.72|1809.22|1809.56|1809.06|1809.78|1809.34|1809.47|1809.05|113
1630623300000|2021-09-02 22:55:00|1809.55|1809.05|1809.42|1808.92|1809.66|1809.27|1809.33|1808.85|148
1630623600000|2021-09-02 23:00:00|1809.44|1808.94|1809.61|1809.11|1809.7|1809.2|1809.4|1808.9|140
1630623900000|2021-09-02 23:05:00|1809.62|1809.12|1809.88|1809.38|1809.96|1809.48|1809.5|1809|158
1630624200000|2021-09-02 23:10:00|1809.86|1809.36|1809.54|1809.04|1809.87|1809.45|1809.41|1809|160
1630624500000|2021-09-02 23:15:00|1809.55|1809.05|1809.56|1809.06|1809.76|1809.26|1809.43|1809|122
1630624800000|2021-09-02 23:20:00|1809.49|1809.19|1809.64|1809.14|1809.78|1809.28|1809.42|1808.93|126
1630625100000|2021-09-02 23:25:00|1809.65|1809.15|1809.63|1809.13|1809.65|1809.24|1809.35|1808.96|107
1630625400000|2021-09-02 23:30:00|1809.64|1809.14|1809.63|1809.13|1809.69|1809.19|1809.36|1808.96|123
1630625700000|2021-09-02 23:35:00|1809.64|1809.14|1809.6|1809.1|1809.68|1809.22|1809.44|1809.01|95
1630626000000|2021-09-02 23:40:00|1809.58|1809.08|1809.66|1809.16|1809.72|1809.24|1809.41|1809.02|128
1630626300000|2021-09-02 23:45:00|1809.65|1809.15|1809.65|1809.15|1809.69|1809.27|1809.41|1808.98|151
1630626600000|2021-09-02 23:50:00|1809.63|1809.13|1809.61|1809.11|1809.75|1809.3|1809.43|1809.02|183
1630626900000|2021-09-02 23:55:00|1809.6|1809.1|1809.8|1809.3|1809.89|1809.45|1809.45|1808.98|143
1630627200000|2021-09-03 00:00:00|1809.81|1809.31|1809.47|1808.97|1809.96|1809.56|1809.19|1808.81|467
1630627500000|2021-09-03 00:05:00|1809.46|1808.96|1809.61|1809.11|1809.71|1809.31|1809.18|1808.81|304
1630627800000|2021-09-03 00:10:00|1809.6|1809.1|1809.47|1808.97|1809.71|1809.25|1809.27|1808.86|270
1630628100000|2021-09-03 00:15:00|1809.48|1808.98|1809.45|1809.15|1809.6|1809.22|1809.2|1808.86|215
1630628400000|2021-09-03 00:20:00|1809.46|1809.16|1809.55|1809.05|1809.76|1809.36|1809.44|1809.05|172
1630628700000|2021-09-03 00:25:00|1809.53|1809.03|1809.88|1809.38|1809.97|1809.54|1809.39|1809.03|174
1630629000000|2021-09-03 00:30:00|1809.89|1809.39|1810.1|1809.6|1810.26|1809.86|1809.87|1809.37|145
1630629300000|2021-09-03 00:35:00|1810.13|1809.63|1810.35|1809.85|1810.37|1809.94|1810.03|1809.58|171
1630629600000|2021-09-03 00:40:00|1810.34|1809.84|1810.7|1810.2|1810.74|1810.27|1810.3|1809.84|241
1630629900000|2021-09-03 00:45:00|1810.71|1810.21|1810.63|1810.13|1810.87|1810.37|1810.36|1809.97|300
1630630200000|2021-09-03 00:50:00|1810.66|1810.16|1811.18|1810.68|1811.21|1810.79|1810.58|1810.16|259
1630630500000|2021-09-03 00:55:00|1811.19|1810.69|1811.39|1810.89|1811.43|1811|1810.92|1810.51|272
1630630800000|2021-09-03 01:00:00|1811.28|1810.98|1813.05|1812.55|1813.1|1812.69|1811.21|1810.91|602
1630631100000|2021-09-03 01:05:00|1813.06|1812.56|1812.64|1812.14|1813.3|1812.9|1812.34|1811.93|474
1630631400000|2021-09-03 01:10:00|1812.63|1812.13|1812.2|1811.7|1812.7|1812.33|1811.71|1811.21|513
1630631700000|2021-09-03 01:15:00|1812.19|1811.69|1811.69|1811.39|1812.65|1812.28|1811.28|1810.78|520
1630632000000|2021-09-03 01:20:00|1811.66|1811.36|1811.78|1811.28|1812.17|1811.78|1811.47|1811.08|361
1630632300000|2021-09-03 01:25:00|1811.79|1811.29|1811.74|1811.24|1812.18|1811.75|1811.51|1811.11|397
1630632600000|2021-09-03 01:30:00|1811.76|1811.26|1811.33|1810.83|1811.76|1811.28|1810.84|1810.47|539
1630632900000|2021-09-03 01:35:00|1811.32|1810.82|1811.3|1810.8|1811.33|1810.92|1810.87|1810.43|442
1630633200000|2021-09-03 01:40:00|1811.29|1810.79|1811.61|1811.11|1811.85|1811.39|1811.1|1810.68|448
1630633500000|2021-09-03 01:45:00|1811.59|1811.09|1812.94|1812.44|1812.94|1812.5|1811.44|1811.06|703
1630633800000|2021-09-03 01:50:00|1812.91|1812.41|1813.13|1812.63|1813.35|1813|1812.82|1812.32|534
1630634100000|2021-09-03 01:55:00|1813.12|1812.62|1813.28|1812.78|1813.55|1813.07|1812.7|1812.36|599
1630634400000|2021-09-03 02:00:00|1813.29|1812.79|1813.75|1813.25|1813.76|1813.34|1812.82|1812.32|481
1630634700000|2021-09-03 02:05:00|1813.76|1813.26|1813.8|1813.3|1814.1|1813.6|1813.51|1813.01|314
1630635000000|2021-09-03 02:10:00|1813.81|1813.31|1813.47|1812.97|1814.01|1813.51|1813.29|1812.79|325
1630635300000|2021-09-03 02:15:00|1813.45|1812.95|1813.85|1813.35|1813.85|1813.44|1813.32|1812.92|207
1630635600000|2021-09-03 02:20:00|1813.86|1813.36|1814.41|1813.91|1814.61|1814.22|1813.78|1813.36|281
1630635900000|2021-09-03 02:25:00|1814.42|1813.92|1814.27|1813.77|1814.8|1814.36|1814.07|1813.71|217
1630636200000|2021-09-03 02:30:00|1814.26|1813.76|1814.91|1814.41|1814.93|1814.49|1814.07|1813.57|388
1630636500000|2021-09-03 02:35:00|1814.9|1814.4|1814.43|1813.93|1815.2|1814.75|1814.4|1813.92|437
1630636800000|2021-09-03 02:40:00|1814.4|1813.9|1814.7|1814.2|1814.87|1814.48|1814.39|1813.9|365
1630637100000|2021-09-03 02:45:00|1814.71|1814.21|1814.39|1813.89|1814.71|1814.37|1813.82|1813.37|417
1630637400000|2021-09-03 02:50:00|1814.38|1813.88|1814.29|1813.79|1814.78|1814.28|1814.08|1813.58|619
1630637700000|2021-09-03 02:55:00|1814.3|1813.8|1813.65|1813.15|1814.33|1813.94|1813.64|1813.14|543
1630638000000|2021-09-03 03:00:00|1813.66|1813.16|1813.56|1813.06|1814.05|1813.55|1813.35|1812.97|624
1630638300000|2021-09-03 03:05:00|1813.55|1813.05|1813.98|1813.48|1814.01|1813.59|1813.08|1812.68|435
1630638600000|2021-09-03 03:10:00|1813.97|1813.47|1813.98|1813.48|1814.25|1813.8|1813.6|1813.23|392
1630638900000|2021-09-03 03:15:00|1813.97|1813.47|1813.52|1813.02|1814.42|1813.92|1813.39|1813.01|388
1630639200000|2021-09-03 03:20:00|1813.54|1813.04|1813.77|1813.27|1813.84|1813.53|1813.43|1813.02|305
1630639500000|2021-09-03 03:25:00|1813.78|1813.28|1813.57|1813.07|1813.79|1813.33|1813.35|1812.95|303
1630639800000|2021-09-03 03:30:00|1813.59|1813.09|1813.95|1813.45|1814.04|1813.71|1813.39|1813.06|220
1630640100000|2021-09-03 03:35:00|1813.98|1813.48|1813.84|1813.34|1814.04|1813.66|1813.55|1813.15|221
1630640400000|2021-09-03 03:40:00|1813.85|1813.35|1813.65|1813.15|1813.99|1813.59|1813.51|1813.05|201
1630640700000|2021-09-03 03:45:00|1813.61|1813.11|1813.62|1813.12|1813.65|1813.16|1813.32|1812.92|174
1630641000000|2021-09-03 03:50:00|1813.61|1813.11|1813.61|1813.11|1813.7|1813.21|1813.33|1812.94|190
1630641300000|2021-09-03 03:55:00|1813.6|1813.1|1812.92|1812.42|1813.61|1813.11|1812.83|1812.42|201
1630641600000|2021-09-03 04:00:00|1812.94|1812.44|1812.76|1812.26|1812.94|1812.44|1812.67|1812.17|164
1630641900000|2021-09-03 04:05:00|1812.77|1812.27|1812.66|1812.16|1812.8|1812.32|1812.49|1812.01|137
1630642200000|2021-09-03 04:10:00|1812.67|1812.17|1812.06|1811.56|1812.69|1812.23|1811.94|1811.45|158
1630642500000|2021-09-03 04:15:00|1812.07|1811.57|1811.89|1811.39|1812.1|1811.76|1811.75|1811.33|183
1630642800000|2021-09-03 04:20:00|1811.88|1811.38|1812.19|1811.69|1812.39|1811.91|1811.85|1811.38|176
1630643100000|2021-09-03 04:25:00|1812.2|1811.7|1812.04|1811.54|1812.24|1811.82|1811.9|1811.49|137
1630643400000|2021-09-03 04:30:00|1812.03|1811.53|1811.83|1811.33|1812.08|1811.63|1811.75|1811.32|176
1630643700000|2021-09-03 04:35:00|1811.86|1811.36|1812.22|1811.72|1812.22|1811.81|1811.62|1811.28|206
1630644000000|2021-09-03 04:40:00|1812.19|1811.89|1812.14|1811.64|1812.21|1811.89|1811.7|1811.28|197
1630644300000|2021-09-03 04:45:00|1812.12|1811.62|1812.34|1811.84|1812.62|1812.14|1811.92|1811.56|218
1630644600000|2021-09-03 04:50:00|1812.35|1811.85|1812.36|1811.86|1812.43|1811.98|1812.16|1811.66|161
1630644900000|2021-09-03 04:55:00|1812.37|1811.87|1811.94|1811.44|1812.38|1811.88|1811.88|1811.38|190
1630645200000|2021-09-03 05:00:00|1811.93|1811.43|1811.8|1811.3|1812.05|1811.55|1811.57|1811.11|244
1630645500000|2021-09-03 05:05:00|1811.76|1811.26|1811.53|1811.03|1811.97|1811.51|1811.33|1810.91|235
1630645800000|2021-09-03 05:10:00|1811.54|1811.04|1811.19|1810.69|1811.57|1811.07|1811.14|1810.66|290
1630646100000|2021-09-03 05:15:00|1811.17|1810.67|1811.25|1810.75|1811.3|1810.9|1810.89|1810.5|207
1630646400000|2021-09-03 05:20:00|1811.29|1810.79|1811.42|1810.92|1811.51|1811.05|1811.19|1810.69|249
1630646700000|2021-09-03 05:25:00|1811.4|1810.9|1811.82|1811.32|1811.82|1811.41|1811.28|1810.79|298
1630647000000|2021-09-03 05:30:00|1811.8|1811.3|1811.3|1810.8|1811.8|1811.3|1810.95|1810.54|568
1630647300000|2021-09-03 05:35:00|1811.31|1810.81|1811.66|1811.16|1811.94|1811.58|1811.16|1810.76|387
1630647600000|2021-09-03 05:40:00|1811.65|1811.15|1812.69|1812.19|1812.69|1812.3|1811.55|1811.13|407
1630647900000|2021-09-03 05:45:00|1812.7|1812.2|1812.88|1812.38|1812.91|1812.47|1812.4|1812.04|389
1630648200000|2021-09-03 05:50:00|1812.89|1812.39|1812.93|1812.43|1813.19|1812.82|1812.76|1812.38|318
1630648500000|2021-09-03 05:55:00|1812.94|1812.44|1812.97|1812.47|1813.17|1812.71|1812.73|1812.38|330
1630648800000|2021-09-03 06:00:00|1813.01|1812.51|1813.18|1812.68|1813.52|1813.16|1812.85|1812.35|572
1630649100000|2021-09-03 06:05:00|1813.17|1812.67|1813.43|1812.93|1813.74|1813.24|1813.09|1812.66|478
1630649400000|2021-09-03 06:10:00|1813.42|1812.92|1813.21|1812.71|1813.62|1813.16|1812.86|1812.44|551
1630649700000|2021-09-03 06:15:00|1813.22|1812.72|1812.84|1812.54|1813.22|1812.72|1812.14|1811.76|522
1630650000000|2021-09-03 06:20:00|1812.94|1812.44|1813.26|1812.76|1813.35|1812.95|1812.71|1812.29|452
1630650300000|2021-09-03 06:25:00|1813.32|1812.82|1813.27|1812.97|1813.71|1813.28|1813.21|1812.82|532
1630650600000|2021-09-03 06:30:00|1813.3|1813|1813.5|1813|1813.99|1813.49|1813.26|1812.86|570
1630650900000|2021-09-03 06:35:00|1813.48|1812.98|1813.52|1813.02|1813.89|1813.44|1813.12|1812.62|643
1630651200000|2021-09-03 06:40:00|1813.53|1813.03|1813.44|1812.94|1813.91|1813.41|1813.31|1812.81|414
1630651500000|2021-09-03 06:45:00|1813.47|1812.97|1813.23|1812.73|1813.64|1813.29|1813.18|1812.68|526
1630651800000|2021-09-03 06:50:00|1813.26|1812.76|1813.51|1813.01|1813.61|1813.16|1812.92|1812.45|618
1630652100000|2021-09-03 06:55:00|1813.5|1813|1813.51|1813.01|1813.85|1813.44|1813.17|1812.74|716
1630652400000|2021-09-03 07:00:00|1813.53|1813.03|1814.3|1813.8|1814.52|1814.04|1813.44|1813.03|635
1630652700000|2021-09-03 07:05:00|1814.27|1813.77|1814.01|1813.71|1814.77|1814.36|1813.95|1813.58|743
1630653000000|2021-09-03 07:10:00|1814.03|1813.73|1813.47|1812.97|1814.41|1814.02|1813.34|1812.96|608
1630653300000|2021-09-03 07:15:00|1813.49|1812.99|1812.79|1812.29|1813.53|1813.03|1812.71|1812.23|626
1630653600000|2021-09-03 07:20:00|1812.78|1812.28|1813.49|1812.99|1813.58|1813.09|1812.75|1812.25|490
1630653900000|2021-09-03 07:25:00|1813.48|1812.98|1813.41|1812.91|1814.09|1813.69|1813.38|1812.9|560
1630654200000|2021-09-03 07:30:00|1813.42|1812.92|1813.32|1812.82|1813.91|1813.41|1812.97|1812.58|440
1630654500000|2021-09-03 07:35:00|1813.31|1812.81|1812.78|1812.28|1813.34|1812.84|1812.61|1812.14|347
1630654800000|2021-09-03 07:40:00|1812.79|1812.29|1812.22|1811.72|1812.97|1812.48|1812.02|1811.61|337
1630655100000|2021-09-03 07:45:00|1812.21|1811.71|1812.35|1811.85|1812.54|1812.12|1811.93|1811.44|319
1630655400000|2021-09-03 07:50:00|1812.36|1811.86|1811.79|1811.29|1812.36|1811.86|1811.69|1811.25|356
1630655700000|2021-09-03 07:55:00|1811.87|1811.37|1811.53|1811.03|1811.94|1811.53|1811.19|1810.77|466
1630656000000|2021-09-03 08:00:00|1811.52|1811.02|1812.22|1811.72|1812.53|1812.03|1811.34|1810.95|450
1630656300000|2021-09-03 08:05:00|1812.23|1811.73|1812.48|1811.98|1812.79|1812.39|1812.1|1811.6|304
1630656600000|2021-09-03 08:10:00|1812.47|1811.97|1813.09|1812.59|1813.22|1812.81|1812.43|1811.93|342
1630656900000|2021-09-03 08:15:00|1813.01|1812.51|1812.37|1811.87|1813.03|1812.61|1812.26|1811.87|444
1630657200000|2021-09-03 08:20:00|1812.36|1811.86|1812.43|1811.93|1812.67|1812.17|1812.03|1811.7|310
1630657500000|2021-09-03 08:25:00|1812.42|1811.92|1812.13|1811.83|1812.45|1812|1811.89|1811.48|368
1630657800000|2021-09-03 08:30:00|1812.12|1811.82|1812.91|1812.41|1813|1812.6|1812.06|1811.68|395
1630658100000|2021-09-03 08:35:00|1812.92|1812.42|1812.85|1812.35|1813.41|1813.01|1812.67|1812.27|482
1630658400000|2021-09-03 08:40:00|1812.84|1812.34|1812.88|1812.38|1813.1|1812.72|1812.68|1812.33|365
1630658700000|2021-09-03 08:45:00|1812.87|1812.37|1812.24|1811.74|1812.96|1812.6|1812.12|1811.71|419
1630659000000|2021-09-03 08:50:00|1812.25|1811.75|1811.97|1811.47|1812.46|1811.98|1811.76|1811.36|401
1630659300000|2021-09-03 08:55:00|1811.96|1811.46|1811.87|1811.37|1812.28|1811.8|1811.7|1811.2|508
1630659600000|2021-09-03 09:00:00|1811.86|1811.36|1811.81|1811.31|1812.18|1811.71|1811.56|1811.16|611
1630659900000|2021-09-03 09:05:00|1811.83|1811.33|1812.18|1811.68|1812.19|1811.79|1811.66|1811.26|516
1630660200000|2021-09-03 09:10:00|1812.19|1811.69|1812.16|1811.66|1812.29|1811.96|1811.77|1811.37|382
1630660500000|2021-09-03 09:15:00|1812.18|1811.68|1812.4|1811.9|1812.46|1812.06|1811.94|1811.51|450
1630660800000|2021-09-03 09:20:00|1812.38|1811.88|1812.29|1811.79|1812.73|1812.23|1812.14|1811.67|338
1630661100000|2021-09-03 09:25:00|1812.28|1811.78|1812.38|1811.88|1812.45|1811.96|1811.91|1811.51|353
1630661400000|2021-09-03 09:30:00|1812.39|1811.89|1812.66|1812.16|1812.74|1812.44|1812.2|1811.85|463
1630661700000|2021-09-03 09:35:00|1812.67|1812.17|1813.16|1812.66|1813.18|1812.73|1812.4|1811.99|433
1630662000000|2021-09-03 09:40:00|1813.17|1812.67|1813.59|1813.09|1813.82|1813.4|1813.09|1812.65|512
1630662300000|2021-09-03 09:45:00|1813.61|1813.11|1813.59|1813.09|1813.99|1813.66|1813.39|1812.97|564
1630662600000|2021-09-03 09:50:00|1813.6|1813.1|1813.71|1813.21|1813.99|1813.63|1813.48|1813.07|410
1630662900000|2021-09-03 09:55:00|1813.7|1813.2|1813.82|1813.32|1813.86|1813.43|1813.05|1812.66|523
1630663200000|2021-09-03 10:00:00|1813.81|1813.31|1813.87|1813.37|1814.24|1813.83|1813.57|1813.15|473
1630663500000|2021-09-03 10:05:00|1813.89|1813.39|1813.43|1812.93|1814.22|1813.88|1813.33|1812.93|462
1630663800000|2021-09-03 10:10:00|1813.44|1812.94|1813.63|1813.13|1813.76|1813.35|1813.29|1812.81|514
1630664100000|2021-09-03 10:15:00|1813.62|1813.12|1813.54|1813.04|1813.77|1813.39|1813.26|1812.78|335
1630664400000|2021-09-03 10:20:00|1813.55|1813.05|1813.84|1813.34|1813.84|1813.43|1813.32|1812.82|207
1630664700000|2021-09-03 10:25:00|1813.83|1813.33|1813.85|1813.35|1813.9|1813.4|1813.5|1813.1|214
1630665000000|2021-09-03 10:30:00|1813.86|1813.36|1813.27|1812.77|1813.86|1813.36|1813.27|1812.77|269
1630665300000|2021-09-03 10:35:00|1813.28|1812.78|1813.52|1813.02|1813.69|1813.23|1813.24|1812.78|295
1630665600000|2021-09-03 10:40:00|1813.51|1813.01|1813.44|1812.94|1813.59|1813.13|1813.1|1812.67|202
1630665900000|2021-09-03 10:45:00|1813.43|1812.93|1813.45|1812.95|1813.61|1813.23|1813.09|1812.59|293
1630666200000|2021-09-03 10:50:00|1813.46|1812.96|1813.32|1812.82|1813.48|1813.03|1813.11|1812.68|286
1630666500000|2021-09-03 10:55:00|1813.33|1812.83|1813.92|1813.42|1814.05|1813.68|1813.22|1812.81|457
1630666800000|2021-09-03 11:00:00|1813.93|1813.43|1815.07|1814.57|1815.1|1814.72|1813.91|1813.43|558
1630667100000|2021-09-03 11:05:00|1815.08|1814.58|1815.15|1814.85|1815.27|1814.88|1814.92|1814.49|521
1630667400000|2021-09-03 11:10:00|1815.24|1814.74|1815.09|1814.79|1815.28|1814.98|1814.74|1814.34|484
1630667700000|2021-09-03 11:15:00|1815.08|1814.78|1815.22|1814.72|1815.3|1815|1814.94|1814.54|458
1630668000000|2021-09-03 11:20:00|1815.14|1814.84|1815.4|1814.9|1815.46|1814.96|1814.97|1814.57|330
1630668300000|2021-09-03 11:25:00|1815.39|1814.89|1815.4|1814.9|1815.57|1815.23|1814.99|1814.59|377
1630668600000|2021-09-03 11:30:00|1815.41|1814.91|1815.56|1815.06|1815.68|1815.34|1814.43|1814.07|603
1630668900000|2021-09-03 11:35:00|1815.57|1815.07|1814.93|1814.43|1815.59|1815.21|1814.44|1814.04|564
1630669200000|2021-09-03 11:40:00|1814.94|1814.44|1815.13|1814.63|1815.3|1814.94|1814.87|1814.44|390
1630669500000|2021-09-03 11:45:00|1815.14|1814.64|1815.06|1814.56|1815.19|1814.82|1814.03|1813.66|566
1630669800000|2021-09-03 11:50:00|1815.05|1814.55|1815.27|1814.77|1815.42|1814.99|1814.89|1814.39|421
1630670100000|2021-09-03 11:55:00|1815.26|1814.76|1814.93|1814.63|1815.32|1814.93|1814.44|1814.05|494
1630670400000|2021-09-03 12:00:00|1815.03|1814.53|1816.15|1815.65|1816.49|1816.06|1814.88|1814.52|914
1630670700000|2021-09-03 12:05:00|1816.13|1815.63|1815.57|1815.07|1816.49|1816.08|1815.11|1814.71|698
1630671000000|2021-09-03 12:10:00|1815.61|1815.11|1815.01|1814.51|1815.88|1815.55|1814.84|1814.47|610
1630671300000|2021-09-03 12:15:00|1814.92|1814.62|1814.92|1814.62|1815.82|1815.35|1814.83|1814.45|686
1630671600000|2021-09-03 12:20:00|1814.91|1814.61|1817.4|1816.9|1817.93|1817.56|1814.19|1813.89|995
1630671900000|2021-09-03 12:25:00|1817.38|1816.88|1814.78|1814.28|1817.38|1816.97|1813.47|1812.97|1032
1630672200000|2021-09-03 12:30:00|1814.71|1814.21|1825.5|1825|1829.88|1829.38|1814.71|1814.21|2252
1630672500000|2021-09-03 12:35:00|1825.32|1824.82|1822.18|1821.68|1826.91|1826.61|1821.01|1820.51|2190
1630672800000|2021-09-03 12:40:00|1822.39|1821.89|1819.75|1819.25|1823.75|1823.25|1818.09|1817.59|2069
1630673100000|2021-09-03 12:45:00|1819.78|1819.28|1824.34|1823.84|1825.15|1824.65|1819.05|1818.55|1879
1630673400000|2021-09-03 12:50:00|1824.37|1823.87|1822.99|1822.49|1825.01|1824.51|1821.36|1820.86|1653
1630673700000|2021-09-03 12:55:00|1822.95|1822.45|1823.73|1823.23|1825.94|1825.44|1822.91|1822.41|1739
1630674000000|2021-09-03 13:00:00|1823.85|1823.35|1826.47|1825.97|1826.92|1826.42|1823.58|1823.08|1809
1630674300000|2021-09-03 13:05:00|1826.51|1826.01|1825.5|1825|1826.78|1826.28|1824.88|1824.38|1538
1630674600000|2021-09-03 13:10:00|1825.62|1825.12|1825.24|1824.74|1826.38|1825.88|1823.13|1822.63|1493
1630674900000|2021-09-03 13:15:00|1825.19|1824.69|1823.82|1823.32|1825.43|1824.93|1823.34|1822.84|1435
1630675200000|2021-09-03 13:20:00|1823.84|1823.34|1825.89|1825.39|1826.86|1826.36|1823.63|1823.13|1466
1630675500000|2021-09-03 13:25:00|1825.91|1825.41|1824.23|1823.73|1826.54|1826.04|1823.89|1823.39|1323
1630675800000|2021-09-03 13:30:00|1824.31|1823.81|1824.62|1824.12|1825.59|1825.14|1823.42|1822.92|1781
1630676100000|2021-09-03 13:35:00|1824.64|1824.14|1824|1823.5|1825.96|1825.46|1823.43|1822.93|1722
1630676400000|2021-09-03 13:40:00|1824.04|1823.54|1820.56|1820.06|1824.32|1823.82|1819.45|1819.15|1826
1630676700000|2021-09-03 13:45:00|1820.67|1820.17|1823|1822.5|1823.35|1822.85|1819.97|1819.47|1455
1630677000000|2021-09-03 13:50:00|1822.97|1822.47|1824.45|1823.95|1824.92|1824.52|1822.45|1821.95|1341
1630677300000|2021-09-03 13:55:00|1824.46|1823.96|1825.22|1824.72|1825.48|1824.98|1824.42|1823.92|1148
1630677600000|2021-09-03 14:00:00|1825.2|1824.7|1823.94|1823.44|1825.79|1825.29|1822.23|1821.73|1633
1630677900000|2021-09-03 14:05:00|1823.95|1823.45|1824.13|1823.63|1824.65|1824.15|1822.84|1822.34|1469
1630678200000|2021-09-03 14:10:00|1824.07|1823.57|1824.75|1824.25|1825.41|1825.05|1823.73|1823.23|1277
1630678500000|2021-09-03 14:15:00|1824.77|1824.27|1825.71|1825.21|1826.68|1826.2|1824.37|1823.9|1390
1630678800000|2021-09-03 14:20:00|1825.68|1825.18|1826.77|1826.27|1827.14|1826.64|1825.66|1825.16|1100
1630679100000|2021-09-03 14:25:00|1826.84|1826.34|1826.27|1825.97|1827.72|1827.22|1826.26|1825.76|1114
1630679400000|2021-09-03 14:30:00|1826.29|1825.99|1829.58|1829.08|1829.61|1829.11|1825.97|1825.55|1189
1630679700000|2021-09-03 14:35:00|1829.57|1829.07|1828.56|1828.06|1829.67|1829.17|1828.28|1827.78|1297
1630680000000|2021-09-03 14:40:00|1828.57|1828.07|1830.43|1829.93|1831.48|1830.98|1828.56|1828.07|1446
1630680300000|2021-09-03 14:45:00|1830.42|1829.92|1829.34|1828.84|1831.2|1830.8|1829.19|1828.69|1248
1630680600000|2021-09-03 14:50:00|1829.35|1828.85|1830.2|1829.7|1830.82|1830.32|1829.35|1828.85|1097
1630680900000|2021-09-03 14:55:00|1830.19|1829.69|1830.49|1830.19|1831.07|1830.65|1829.33|1828.88|1193
1630681200000|2021-09-03 15:00:00|1830.57|1830.27|1831.1|1830.6|1831.23|1830.82|1830.26|1829.83|1154
1630681500000|2021-09-03 15:05:00|1831.04|1830.74|1832.01|1831.51|1832.37|1832.07|1830.93|1830.6|1160
1630681800000|2021-09-03 15:10:00|1832.04|1831.54|1833.81|1833.31|1834.25|1833.86|1832.04|1831.54|1118
1630682100000|2021-09-03 15:15:00|1833.82|1833.32|1832.99|1832.69|1834.16|1833.66|1832.31|1831.81|1195
1630682400000|2021-09-03 15:20:00|1833.09|1832.59|1833.14|1832.64|1833.49|1832.99|1832.56|1832.06|992
1630682700000|2021-09-03 15:25:00|1833.12|1832.62|1832.08|1831.58|1833.27|1832.77|1831.94|1831.44|948
1630683000000|2021-09-03 15:30:00|1832.06|1831.56|1829.83|1829.33|1832.39|1831.99|1829.7|1829.3|1066
1630683300000|2021-09-03 15:35:00|1829.77|1829.27|1828.94|1828.44|1830.13|1829.63|1828.87|1828.44|853
1630683600000|2021-09-03 15:40:00|1828.95|1828.45|1828.33|1827.83|1829.3|1828.8|1828.32|1827.82|646
1630683900000|2021-09-03 15:45:00|1828.28|1827.78|1829.01|1828.51|1829.67|1829.17|1827.86|1827.36|799
1630684200000|2021-09-03 15:50:00|1829|1828.5|1829.28|1828.78|1829.56|1829.13|1828.88|1828.38|872
1630684500000|2021-09-03 15:55:00|1829.29|1828.79|1829.71|1829.21|1830.11|1829.66|1829.1|1828.61|760
1630684800000|2021-09-03 16:00:00|1829.7|1829.2|1828.84|1828.34|1829.93|1829.45|1828.27|1827.96|741
1630685100000|2021-09-03 16:05:00|1828.75|1828.45|1829.72|1829.22|1829.88|1829.38|1828.74|1828.32|498
1630685400000|2021-09-03 16:10:00|1829.7|1829.2|1829.62|1829.12|1829.71|1829.21|1829.06|1828.56|499
1630685700000|2021-09-03 16:15:00|1829.63|1829.13|1829.86|1829.36|1830.25|1829.75|1829.52|1829.02|445
1630686000000|2021-09-03 16:20:00|1829.87|1829.37|1830.05|1829.55|1830.3|1829.83|1829.75|1829.25|407
1630686300000|2021-09-03 16:25:00|1830.03|1829.53|1829.41|1828.91|1830.27|1829.77|1829.32|1828.82|486
1630686600000|2021-09-03 16:30:00|1829.4|1828.9|1829.69|1829.19|1829.99|1829.49|1829.4|1828.9|458
1630686900000|2021-09-03 16:35:00|1829.7|1829.2|1829.98|1829.48|1830.05|1829.64|1829.3|1828.8|467
1630687200000|2021-09-03 16:40:00|1829.95|1829.45|1829.91|1829.41|1830.02|1829.64|1829.39|1828.89|355
1630687500000|2021-09-03 16:45:00|1829.92|1829.42|1830.47|1829.97|1830.73|1830.33|1829.68|1829.18|355
1630687800000|2021-09-03 16:50:00|1830.48|1829.98|1830.42|1829.92|1830.51|1830.12|1830.03|1829.53|374
1630688100000|2021-09-03 16:55:00|1830.37|1829.87|1830.41|1829.91|1830.6|1830.2|1830|1829.6|393
1630688400000|2021-09-03 17:00:00|1830.39|1829.89|1830.14|1829.64|1830.52|1830.11|1829.82|1829.42|399
1630688700000|2021-09-03 17:05:00|1830.17|1829.67|1830.75|1830.25|1830.78|1830.28|1830.1|1829.67|370
1630689000000|2021-09-03 17:10:00|1830.74|1830.24|1831.16|1830.66|1831.5|1831.15|1830.55|1830.05|442
1630689300000|2021-09-03 17:15:00|1831.15|1830.65|1830.38|1829.88|1831.22|1830.82|1830.31|1829.81|372
1630689600000|2021-09-03 17:20:00|1830.37|1829.87|1830.88|1830.58|1831.07|1830.65|1830.33|1829.86|439
1630689900000|2021-09-03 17:25:00|1830.94|1830.64|1831.55|1831.25|1831.64|1831.26|1830.74|1830.4|538
1630690200000|2021-09-03 17:30:00|1831.54|1831.24|1831.32|1830.82|1831.56|1831.24|1831.14|1830.75|373
1630690500000|2021-09-03 17:35:00|1831.33|1830.83|1831.66|1831.36|1831.77|1831.36|1831.22|1830.82|340
1630690800000|2021-09-03 17:40:00|1831.65|1831.35|1832.5|1832|1832.5|1832.06|1831.65|1831.25|470
1630691100000|2021-09-03 17:45:00|1832.41|1832.11|1832.61|1832.11|1832.71|1832.33|1832.12|1831.72|348
1630691400000|2021-09-03 17:50:00|1832.63|1832.13|1832.43|1831.93|1833.08|1832.69|1832.31|1831.91|533
1630691700000|2021-09-03 17:55:00|1832.33|1832.03|1831.53|1831.03|1832.44|1832.05|1831.23|1830.83|469
1630692000000|2021-09-03 18:00:00|1831.34|1831.04|1831.03|1830.53|1831.47|1831.04|1830.83|1830.44|387
1630692300000|2021-09-03 18:05:00|1831.02|1830.52|1831.28|1830.98|1831.44|1831.04|1830.65|1830.34|205
1630692600000|2021-09-03 18:10:00|1831.29|1830.99|1831.03|1830.73|1831.44|1831.05|1830.74|1830.4|300
1630692900000|2021-09-03 18:15:00|1831.13|1830.63|1831.03|1830.53|1831.41|1831.01|1830.71|1830.32|353
1630693200000|2021-09-03 18:20:00|1831.02|1830.52|1831.51|1831.01|1831.66|1831.31|1830.74|1830.35|397
1630693500000|2021-09-03 18:25:00|1831.52|1831.02|1830.77|1830.47|1831.63|1831.3|1830.15|1829.75|433
1630693800000|2021-09-03 18:30:00|1830.76|1830.46|1830.44|1829.94|1830.97|1830.58|1830.31|1829.92|303
1630694100000|2021-09-03 18:35:00|1830.41|1830.11|1830.57|1830.27|1830.75|1830.35|1830.36|1829.97|272
1630694400000|2021-09-03 18:40:00|1830.58|1830.28|1830.42|1830.12|1830.78|1830.38|1830.35|1829.95|238
1630694700000|2021-09-03 18:45:00|1830.43|1830.13|1830.54|1830.24|1830.65|1830.25|1830.32|1829.9|301
1630695000000|2021-09-03 18:50:00|1830.55|1830.25|1830.55|1830.05|1830.97|1830.67|1830.27|1829.84|322
1630695300000|2021-09-03 18:55:00|1830.56|1830.06|1830.79|1830.29|1830.93|1830.48|1830.44|1830.02|324
1630695600000|2021-09-03 19:00:00|1830.68|1830.38|1830.45|1829.95|1830.74|1830.41|1830.14|1829.69|494
1630695900000|2021-09-03 19:05:00|1830.47|1829.97|1830.44|1829.94|1830.57|1830.07|1830.24|1829.79|232
1630696200000|2021-09-03 19:10:00|1830.45|1829.95|1830.7|1830.2|1830.85|1830.35|1830.24|1829.74|227
1630696500000|2021-09-03 19:15:00|1830.71|1830.21|1830.63|1830.13|1830.91|1830.41|1830.59|1830.09|187
1630696800000|2021-09-03 19:20:00|1830.62|1830.12|1830.57|1830.07|1830.71|1830.25|1830.33|1829.93|249
1630697100000|2021-09-03 19:25:00|1830.51|1830.01|1830.11|1829.61|1830.57|1830.07|1829.77|1829.33|328
1630697400000|2021-09-03 19:30:00|1830.09|1829.59|1829.59|1829.09|1830.12|1829.62|1829.59|1829.09|316
1630697700000|2021-09-03 19:35:00|1829.6|1829.1|1829.67|1829.17|1829.71|1829.21|1829.43|1828.93|266
1630698000000|2021-09-03 19:40:00|1829.66|1829.16|1829.7|1829.2|1829.9|1829.5|1829.34|1828.96|361
1630698300000|2021-09-03 19:45:00|1829.74|1829.24|1829.43|1828.93|1829.79|1829.38|1829.24|1828.91|322
1630698600000|2021-09-03 19:50:00|1829.42|1828.92|1829.48|1828.98|1829.71|1829.21|1829.31|1828.88|389
1630698900000|2021-09-03 19:55:00|1829.51|1829.01|1828.89|1828.39|1829.52|1829.02|1828.54|1828.04|475
1630699200000|2021-09-03 20:00:00|1828.84|1828.34|1829|1828.5|1829.25|1828.75|1828.64|1828.14|302
1630699500000|2021-09-03 20:05:00|1828.97|1828.47|1828.52|1828.02|1828.99|1828.49|1828.48|1827.98|182
1630699800000|2021-09-03 20:10:00|1828.53|1828.03|1828.58|1828.08|1828.65|1828.15|1828.41|1827.91|131
1630700100000|2021-09-03 20:15:00|1828.55|1828.05|1828.37|1827.87|1828.55|1828.05|1828.32|1827.82|108
1630700400000|2021-09-03 20:20:00|1828.39|1827.89|1828.5|1828|1828.63|1828.13|1828.33|1827.83|154
1630700700000|2021-09-03 20:25:00|1828.48|1827.98|1828.44|1827.94|1828.49|1827.99|1828.32|1827.82|101
1630701000000|2021-09-03 20:30:00|1828.5|1828|1828.29|1827.79|1828.53|1828.03|1828.27|1827.77|152
1630701300000|2021-09-03 20:35:00|1828.28|1827.78|1828.15|1827.65|1828.45|1827.95|1828.15|1827.65|145
1630701600000|2021-09-03 20:40:00|1828.16|1827.66|1828.09|1827.59|1828.31|1827.81|1827.85|1827.35|212
1630701900000|2021-09-03 20:45:00|1828.12|1827.62|1827.73|1827.23|1828.42|1827.92|1827.68|1827.18|270
1630702200000|2021-09-03 20:50:00|1827.68|1827.18|1827.99|1827.49|1828.19|1827.69|1827.65|1827.15|233
1630702500000|2021-09-03 20:55:00|1828|1827.5|1827.93|1827.43|1828.19|1827.69|1827.1|1826.6|341
1630879200000|2021-09-05 22:00:00|1828.66|1828.16|1828.67|1828.17|1829.69|1828.89|1828.03|1826.88|483
1630879500000|2021-09-05 22:05:00|1828.66|1828.16|1829.99|1829.49|1830.27|1829.82|1828.46|1827.95|478
1630879800000|2021-09-05 22:10:00|1830|1829.5|1829.99|1829.49|1830.16|1829.69|1829.37|1828.87|421
1630880100000|2021-09-05 22:15:00|1829.98|1829.48|1830.02|1829.52|1830.07|1829.57|1829.23|1828.73|276
1630880400000|2021-09-05 22:20:00|1830.01|1829.51|1829.97|1829.47|1830.11|1829.61|1829.7|1829.2|180
1630880700000|2021-09-05 22:25:00|1829.98|1829.48|1829.86|1829.36|1830.09|1829.59|1829.49|1828.99|190
1630881000000|2021-09-05 22:30:00|1829.87|1829.37|1829.41|1828.91|1830.6|1830.1|1829.28|1828.78|275
1630881300000|2021-09-05 22:35:00|1829.42|1828.92|1829.47|1828.97|1829.81|1829.31|1829.03|1828.53|221
1630881600000|2021-09-05 22:40:00|1829.48|1828.98|1829.2|1828.7|1829.5|1829|1828.82|1828.32|201
1630881900000|2021-09-05 22:45:00|1829.17|1828.67|1829.29|1828.79|1829.39|1828.89|1829|1828.5|174
1630882200000|2021-09-05 22:50:00|1829.27|1828.77|1829.17|1828.67|1829.31|1828.81|1828.93|1828.43|185
1630882500000|2021-09-05 22:55:00|1829.06|1828.56|1828.91|1828.41|1829.23|1828.73|1828.83|1828.33|194
1630882800000|2021-09-05 23:00:00|1828.92|1828.42|1828.6|1828.1|1828.92|1828.53|1828.42|1827.96|258
1630883100000|2021-09-05 23:05:00|1828.59|1828.09|1828.59|1828.09|1828.69|1828.2|1828.4|1827.9|210
1630883400000|2021-09-05 23:10:00|1828.6|1828.1|1828.68|1828.18|1828.88|1828.5|1828.59|1828.09|229
1630883700000|2021-09-05 23:15:00|1828.69|1828.19|1828.58|1828.08|1829.08|1828.58|1828.55|1828.06|256
1630884000000|2021-09-05 23:20:00|1828.57|1828.07|1828.77|1828.27|1828.83|1828.42|1828.49|1828.02|159
1630884300000|2021-09-05 23:25:00|1828.76|1828.26|1828.8|1828.3|1828.8|1828.3|1828.47|1828.04|136
1630884600000|2021-09-05 23:30:00|1828.78|1828.28|1828.71|1828.21|1828.84|1828.38|1828.48|1828.03|122
1630884900000|2021-09-05 23:35:00|1828.7|1828.2|1828.58|1828.08|1828.73|1828.23|1828.46|1828.01|125
1630885200000|2021-09-05 23:40:00|1828.57|1828.07|1828.43|1827.93|1828.83|1828.38|1828.42|1827.92|130
1630885500000|2021-09-05 23:45:00|1828.42|1827.92|1828.02|1827.52|1828.72|1828.29|1827.99|1827.49|410
1630885800000|2021-09-05 23:50:00|1828.03|1827.53|1827.95|1827.45|1828.05|1827.59|1827.77|1827.39|292
1630886100000|2021-09-05 23:55:00|1827.97|1827.47|1827.96|1827.46|1828.41|1827.91|1827.79|1827.29|301
1630886400000|2021-09-06 00:00:00|1827.91|1827.41|1827.05|1826.55|1828.14|1827.79|1826.81|1826.31|453
1630886700000|2021-09-06 00:05:00|1827.06|1826.56|1827.16|1826.66|1827.77|1827.3|1826.87|1826.46|322
1630887000000|2021-09-06 00:10:00|1827.19|1826.69|1827.18|1826.68|1827.57|1827.07|1826.79|1826.37|390
1630887300000|2021-09-06 00:15:00|1827.22|1826.72|1827.08|1826.78|1827.52|1827.03|1826.87|1826.47|325
1630887600000|2021-09-06 00:20:00|1827.07|1826.77|1826.5|1826|1827.35|1826.99|1826.44|1826|427
1630887900000|2021-09-06 00:25:00|1826.52|1826.02|1826.42|1825.92|1826.9|1826.53|1826.32|1825.89|257
1630888200000|2021-09-06 00:30:00|1826.43|1825.93|1826.94|1826.44|1826.95|1826.61|1826.33|1825.9|245
1630888500000|2021-09-06 00:35:00|1826.93|1826.43|1827.13|1826.63|1827.14|1826.68|1826.68|1826.28|307
1630888800000|2021-09-06 00:40:00|1827.12|1826.62|1827.23|1826.73|1827.26|1826.86|1827.01|1826.56|240
1630889100000|2021-09-06 00:45:00|1827.1|1826.8|1827.11|1826.61|1827.25|1826.86|1826.94|1826.44|220
1630889400000|2021-09-06 00:50:00|1827.12|1826.62|1826.67|1826.17|1827.35|1826.97|1826.5|1826|254
1630889700000|2021-09-06 00:55:00|1826.68|1826.18|1825.95|1825.65|1826.76|1826.26|1825.77|1825.38|306
1630890000000|2021-09-06 01:00:00|1825.96|1825.66|1826.19|1825.69|1826.91|1826.49|1825.44|1824.99|869
1630890300000|2021-09-06 01:05:00|1826.18|1825.68|1828.27|1827.77|1828.49|1828.1|1826.18|1825.68|924
1630890600000|2021-09-06 01:10:00|1828.25|1827.75|1828.12|1827.62|1828.74|1828.35|1827.73|1827.39|679
1630890900000|2021-09-06 01:15:00|1828.13|1827.63|1826.29|1825.99|1828.2|1827.7|1826.29|1825.85|797
1630891200000|2021-09-06 01:20:00|1826.3|1826|1826.47|1826.17|1827.46|1827.06|1826.28|1825.9|743
1630891500000|2021-09-06 01:25:00|1826.57|1826.07|1827.42|1826.92|1827.5|1827.12|1826.48|1826.05|626
1630891800000|2021-09-06 01:30:00|1827.43|1826.93|1828.29|1827.79|1828.36|1827.86|1826.75|1826.43|577
1630892100000|2021-09-06 01:35:00|1828.27|1827.77|1828.33|1827.83|1828.58|1828.25|1827.54|1827.12|685
1630892400000|2021-09-06 01:40:00|1828.38|1827.88|1828.44|1827.94|1828.52|1828.1|1827.73|1827.31|566
1630892700000|2021-09-06 01:45:00|1828.49|1827.99|1827.86|1827.36|1828.86|1828.45|1827.53|1827.03|555
1630893000000|2021-09-06 01:50:00|1827.87|1827.37|1826.92|1826.42|1828.04|1827.54|1826.75|1826.28|543
1630893300000|2021-09-06 01:55:00|1826.91|1826.41|1827.68|1827.18|1827.68|1827.21|1826.86|1826.36|559
1630893600000|2021-09-06 02:00:00|1827.64|1827.14|1828.07|1827.57|1828.39|1827.89|1827.48|1827|553
1630893900000|2021-09-06 02:05:00|1828.13|1827.63|1827.37|1826.87|1828.42|1827.96|1827.24|1826.8|449
1630894200000|2021-09-06 02:10:00|1827.39|1826.89|1827.81|1827.31|1827.82|1827.45|1826.75|1826.41|495
1630894500000|2021-09-06 02:15:00|1827.78|1827.28|1827.7|1827.2|1827.96|1827.56|1827.37|1826.96|254
1630894800000|2021-09-06 02:20:00|1827.71|1827.21|1827.88|1827.38|1827.99|1827.54|1827.4|1827.06|186
1630895100000|2021-09-06 02:25:00|1827.89|1827.39|1828.17|1827.67|1828.47|1828.06|1827.88|1827.38|310
1630895400000|2021-09-06 02:30:00|1828.2|1827.7|1828.09|1827.59|1828.39|1828|1827.74|1827.24|412
1630895700000|2021-09-06 02:35:00|1828.1|1827.6|1827.65|1827.15|1828.17|1827.77|1827.31|1826.9|400
1630896000000|2021-09-06 02:40:00|1827.61|1827.11|1827.4|1826.9|1827.89|1827.51|1827.19|1826.83|404
1630896300000|2021-09-06 02:45:00|1827.39|1826.89|1827.79|1827.29|1827.89|1827.39|1827.2|1826.7|326
1630896600000|2021-09-06 02:50:00|1827.81|1827.31|1828.12|1827.62|1828.2|1827.8|1827.62|1827.21|462
1630896900000|2021-09-06 02:55:00|1828.11|1827.61|1827.91|1827.41|1828.19|1827.69|1827.69|1827.19|329
1630897200000|2021-09-06 03:00:00|1827.9|1827.4|1828.04|1827.54|1828.05|1827.55|1827.33|1826.91|511
1630897500000|2021-09-06 03:05:00|1828.03|1827.53|1828.08|1827.58|1828.24|1827.77|1827.84|1827.34|289
1630897800000|2021-09-06 03:10:00|1828.11|1827.61|1827.82|1827.32|1828.28|1827.78|1827.63|1827.14|320
1630898100000|2021-09-06 03:15:00|1827.83|1827.33|1827.92|1827.42|1827.97|1827.47|1827.65|1827.15|270
1630898400000|2021-09-06 03:20:00|1827.93|1827.43|1827.6|1827.1|1827.94|1827.44|1827.6|1827.1|206
1630898700000|2021-09-06 03:25:00|1827.61|1827.11|1827.32|1826.82|1827.68|1827.18|1827.23|1826.73|262
1630899000000|2021-09-06 03:30:00|1827.33|1826.83|1827.24|1826.74|1827.51|1827.01|1827.22|1826.72|195
1630899300000|2021-09-06 03:35:00|1827.23|1826.73|1826.82|1826.32|1827.24|1826.74|1826.36|1825.86|280
1630899600000|2021-09-06 03:40:00|1826.81|1826.31|1826.86|1826.36|1826.89|1826.44|1826.53|1826.13|204
1630899900000|2021-09-06 03:45:00|1826.85|1826.35|1826.63|1826.13|1826.92|1826.52|1826.59|1826.13|157
1630900200000|2021-09-06 03:50:00|1826.54|1826.24|1826.22|1825.72|1826.68|1826.29|1826.21|1825.71|244
1630900500000|2021-09-06 03:55:00|1826.21|1825.71|1826.12|1825.62|1826.21|1825.74|1825.87|1825.44|185
1630900800000|2021-09-06 04:00:00|1826.11|1825.61|1826.23|1825.73|1826.3|1825.8|1825.91|1825.41|168
1630901100000|2021-09-06 04:05:00|1826.22|1825.72|1826.32|1825.82|1826.43|1825.93|1826.1|1825.6|158
1630901400000|2021-09-06 04:10:00|1826.24|1825.94|1826.32|1825.82|1826.57|1826.16|1826.22|1825.79|194
1630901700000|2021-09-06 04:15:00|1826.34|1825.84|1826.27|1825.77|1826.57|1826.07|1826.27|1825.77|162
1630902000000|2021-09-06 04:20:00|1826.18|1825.68|1826.3|1825.8|1826.4|1825.9|1825.98|1825.51|194
1630902300000|2021-09-06 04:25:00|1826.29|1825.79|1826.49|1825.99|1826.51|1826.01|1826.16|1825.7|122
1630902600000|2021-09-06 04:30:00|1826.5|1826|1826.27|1825.97|1826.69|1826.19|1826.06|1825.68|174
1630902900000|2021-09-06 04:35:00|1826.37|1825.87|1826.73|1826.23|1826.75|1826.25|1826.33|1825.87|128
1630903200000|2021-09-06 04:40:00|1826.74|1826.24|1826.79|1826.29|1826.81|1826.31|1826.32|1825.9|138
1630903500000|2021-09-06 04:45:00|1826.8|1826.3|1827.06|1826.56|1827.2|1826.7|1826.76|1826.26|209
1630903800000|2021-09-06 04:50:00|1827.07|1826.57|1826.94|1826.44|1827.19|1826.83|1826.87|1826.4|260
1630904100000|2021-09-06 04:55:00|1826.95|1826.45|1826.71|1826.21|1826.95|1826.45|1826.6|1826.14|186
1630904400000|2021-09-06 05:00:00|1826.69|1826.19|1826.48|1825.98|1826.94|1826.44|1826.48|1825.98|172
1630904700000|2021-09-06 05:05:00|1826.47|1825.97|1826.46|1825.96|1826.8|1826.43|1826.34|1825.93|149
1630905000000|2021-09-06 05:10:00|1826.39|1826.09|1826.42|1825.92|1826.52|1826.11|1826.28|1825.86|157
1630905300000|2021-09-06 05:15:00|1826.41|1825.91|1826.59|1826.09|1826.69|1826.26|1826.41|1825.91|173
1630905600000|2021-09-06 05:20:00|1826.62|1826.12|1826.78|1826.28|1826.91|1826.41|1826.42|1825.92|221
1630905900000|2021-09-06 05:25:00|1826.77|1826.27|1826.79|1826.29|1827.01|1826.71|1826.52|1826.13|182
1630906200000|2021-09-06 05:30:00|1826.8|1826.3|1825.99|1825.49|1827.34|1826.96|1825.92|1825.48|532
1630906500000|2021-09-06 05:35:00|1825.97|1825.47|1826.02|1825.52|1826.86|1826.37|1825.71|1825.33|467
1630906800000|2021-09-06 05:40:00|1826.01|1825.51|1825.9|1825.4|1826.28|1825.82|1825.79|1825.39|356
1630907100000|2021-09-06 05:45:00|1825.89|1825.39|1827.25|1826.75|1827.31|1826.81|1825.86|1825.36|507
1630907400000|2021-09-06 05:50:00|1827.27|1826.77|1827.74|1827.24|1827.91|1827.52|1826.87|1826.48|573
1630907700000|2021-09-06 05:55:00|1827.73|1827.23|1827.96|1827.46|1828.21|1827.79|1827.42|1826.98|438
1630908000000|2021-09-06 06:00:00|1827.98|1827.48|1827.07|1826.57|1828.05|1827.55|1826.93|1826.52|657
1630908300000|2021-09-06 06:05:00|1827.06|1826.56|1827.22|1826.72|1827.51|1827.04|1826.69|1826.19|618
1630908600000|2021-09-06 06:10:00|1827.23|1826.73|1826.86|1826.36|1827.32|1826.92|1826.68|1826.28|489
1630908900000|2021-09-06 06:15:00|1826.88|1826.38|1827.55|1827.05|1827.73|1827.3|1826.85|1826.35|507
1630909200000|2021-09-06 06:20:00|1827.58|1827.08|1827.82|1827.32|1828.1|1827.68|1827.57|1827.07|664
1630909500000|2021-09-06 06:25:00|1827.81|1827.31|1827.79|1827.29|1827.86|1827.36|1826.94|1826.55|517
1630909800000|2021-09-06 06:30:00|1827.8|1827.3|1827.9|1827.4|1827.98|1827.48|1827.42|1826.99|441
1630910100000|2021-09-06 06:35:00|1827.89|1827.39|1827.89|1827.39|1828.17|1827.73|1827.62|1827.21|540
1630910400000|2021-09-06 06:40:00|1827.88|1827.38|1828.13|1827.63|1828.64|1828.14|1827.77|1827.27|500
1630910700000|2021-09-06 06:45:00|1828.14|1827.64|1827.72|1827.22|1828.45|1827.95|1827.7|1827.21|417
1630911000000|2021-09-06 06:50:00|1827.73|1827.23|1827.61|1827.11|1827.87|1827.37|1827.33|1826.95|552
1630911300000|2021-09-06 06:55:00|1827.59|1827.09|1826.85|1826.35|1827.6|1827.1|1826.68|1826.25|578
1630911600000|2021-09-06 07:00:00|1826.75|1826.25|1827.17|1826.67|1827.42|1826.92|1826.63|1826.15|535
1630911900000|2021-09-06 07:05:00|1827.01|1826.71|1826.66|1826.36|1827.2|1826.71|1826.48|1826.01|484
1630912200000|2021-09-06 07:10:00|1826.74|1826.24|1826.47|1825.97|1826.95|1826.45|1825.98|1825.58|584
1630912500000|2021-09-06 07:15:00|1826.37|1825.87|1826.63|1826.13|1826.64|1826.14|1826.13|1825.64|414
1630912800000|2021-09-06 07:20:00|1826.61|1826.11|1826.6|1826.1|1826.75|1826.27|1825.95|1825.53|446
1630913100000|2021-09-06 07:25:00|1826.59|1826.09|1825.99|1825.69|1826.61|1826.2|1825.78|1825.38|633
1630913400000|2021-09-06 07:30:00|1826.01|1825.71|1826.41|1825.91|1826.88|1826.38|1825.73|1825.35|506
1630913700000|2021-09-06 07:35:00|1826.4|1825.9|1826.16|1825.66|1826.73|1826.23|1826.03|1825.65|365
1630914000000|2021-09-06 07:40:00|1826.15|1825.65|1826.54|1826.04|1826.7|1826.26|1825.93|1825.53|379
1630914300000|2021-09-06 07:45:00|1826.53|1826.03|1826.61|1826.11|1826.93|1826.43|1826.32|1825.82|380
1630914600000|2021-09-06 07:50:00|1826.62|1826.12|1826.82|1826.32|1826.97|1826.47|1826.41|1825.91|302
1630914900000|2021-09-06 07:55:00|1826.7|1826.2|1826.25|1825.95|1826.83|1826.33|1825.78|1825.39|556
1630915200000|2021-09-06 08:00:00|1826.24|1825.94|1826.03|1825.73|1826.39|1825.98|1824.96|1824.58|686
1630915500000|2021-09-06 08:05:00|1826.02|1825.72|1826.37|1825.87|1826.66|1826.26|1825.99|1825.57|449
1630915800000|2021-09-06 08:10:00|1826.38|1825.88|1826.37|1826.07|1826.91|1826.51|1826.08|1825.69|392
1630916100000|2021-09-06 08:15:00|1826.47|1825.97|1826.43|1825.93|1826.62|1826.25|1826.07|1825.66|414
1630916400000|2021-09-06 08:20:00|1826.42|1825.92|1827.13|1826.63|1827.14|1826.75|1826.28|1825.88|443
1630916700000|2021-09-06 08:25:00|1827.12|1826.62|1825.69|1825.39|1827.34|1826.94|1825.65|1825.26|505
1630917000000|2021-09-06 08:30:00|1825.77|1825.47|1824.46|1824.16|1825.79|1825.47|1824.15|1823.68|711
1630917300000|2021-09-06 08:35:00|1824.45|1824.15|1825.56|1825.26|1825.82|1825.42|1824.45|1824.1|661
1630917600000|2021-09-06 08:40:00|1825.57|1825.27|1825.52|1825.02|1826.03|1825.59|1825.25|1824.89|450
1630917900000|2021-09-06 08:45:00|1825.55|1825.05|1825.48|1824.98|1825.73|1825.34|1825.17|1824.79|359
1630918200000|2021-09-06 08:50:00|1825.49|1824.99|1825.28|1824.78|1825.8|1825.38|1825.17|1824.76|355
1630918500000|2021-09-06 08:55:00|1825.27|1824.77|1825.02|1824.72|1825.54|1825.11|1825.01|1824.63|408
1630918800000|2021-09-06 09:00:00|1825.03|1824.73|1825.67|1825.17|1825.8|1825.35|1825.03|1824.63|466
1630919100000|2021-09-06 09:05:00|1825.65|1825.15|1825.67|1825.17|1825.99|1825.58|1825.46|1825.06|395
1630919400000|2021-09-06 09:10:00|1825.66|1825.16|1825.33|1825.03|1825.67|1825.21|1825.26|1824.86|284
1630919700000|2021-09-06 09:15:00|1825.43|1824.93|1825.12|1824.82|1825.52|1825.13|1825.1|1824.7|326
1630920000000|2021-09-06 09:20:00|1825.13|1824.83|1824.67|1824.37|1825.4|1824.96|1824.59|1824.23|610
1630920300000|2021-09-06 09:25:00|1824.71|1824.41|1825.16|1824.66|1825.39|1824.95|1824.41|1824.03|576
1630920600000|2021-09-06 09:30:00|1825.15|1824.65|1824.4|1823.9|1825.16|1824.66|1824.06|1823.64|512
1630920900000|2021-09-06 09:35:00|1824.41|1823.91|1824.04|1823.54|1824.51|1824.08|1823.82|1823.44|491
1630921200000|2021-09-06 09:40:00|1824.05|1823.55|1824.01|1823.51|1824.26|1823.87|1823.81|1823.4|397
1630921500000|2021-09-06 09:45:00|1823.98|1823.48|1824.22|1823.72|1824.52|1824.03|1823.81|1823.41|433
1630921800000|2021-09-06 09:50:00|1824.23|1823.73|1824.63|1824.13|1824.84|1824.45|1824.02|1823.56|401
1630922100000|2021-09-06 09:55:00|1824.65|1824.15|1824.96|1824.46|1824.96|1824.52|1824.5|1824.04|371
1630922400000|2021-09-06 10:00:00|1824.95|1824.45|1824.95|1824.45|1824.97|1824.57|1824.38|1823.96|269
1630922700000|2021-09-06 10:05:00|1824.96|1824.46|1824.51|1824.21|1825.16|1824.71|1824.49|1824.07|414
1630923000000|2021-09-06 10:10:00|1824.49|1824.19|1824.7|1824.2|1824.94|1824.48|1824.41|1824.05|379
1630923300000|2021-09-06 10:15:00|1824.71|1824.21|1824.23|1823.73|1824.73|1824.37|1824.1|1823.65|397
1630923600000|2021-09-06 10:20:00|1824.24|1823.74|1823.74|1823.24|1824.25|1823.78|1823.67|1823.17|474
1630923900000|2021-09-06 10:25:00|1823.75|1823.25|1823.37|1822.87|1823.85|1823.47|1823.23|1822.81|364
1630924200000|2021-09-06 10:30:00|1823.36|1822.86|1823.42|1822.92|1823.68|1823.2|1823.15|1822.76|372
1630924500000|2021-09-06 10:35:00|1823.41|1822.91|1823.88|1823.38|1823.94|1823.44|1823.39|1822.89|305
1630924800000|2021-09-06 10:40:00|1823.85|1823.35|1823.45|1822.95|1823.86|1823.44|1823.03|1822.63|339
1630925100000|2021-09-06 10:45:00|1823.46|1822.96|1824.46|1823.96|1824.52|1824.07|1823.34|1822.94|466
1630925400000|2021-09-06 10:50:00|1824.45|1823.95|1824.24|1823.74|1824.56|1824.06|1824.05|1823.65|219
1630925700000|2021-09-06 10:55:00|1824.23|1823.73|1824.29|1823.79|1824.58|1824.2|1824.14|1823.67|245
1630926000000|2021-09-06 11:00:00|1824.28|1823.78|1824.34|1823.84|1824.62|1824.23|1823.98|1823.58|287
1630926300000|2021-09-06 11:05:00|1824.35|1823.85|1824.82|1824.32|1824.84|1824.44|1824.16|1823.75|349
1630926600000|2021-09-06 11:10:00|1824.81|1824.31|1824.54|1824.04|1825.2|1824.73|1824.37|1823.97|323
1630926900000|2021-09-06 11:15:00|1824.56|1824.06|1823.97|1823.47|1824.69|1824.27|1823.8|1823.42|310
1630927200000|2021-09-06 11:20:00|1823.96|1823.46|1823.52|1823.02|1824.01|1823.62|1823.51|1823.01|305
1630927500000|2021-09-06 11:25:00|1823.53|1823.03|1824.44|1823.94|1824.46|1824.05|1823.21|1822.75|443
1630927800000|2021-09-06 11:30:00|1824.45|1823.95|1823.84|1823.34|1824.46|1824.07|1823.61|1823.21|385
1630928100000|2021-09-06 11:35:00|1823.83|1823.33|1824.52|1824.02|1824.6|1824.2|1823.7|1823.31|315
1630928400000|2021-09-06 11:40:00|1824.53|1824.03|1824.22|1823.92|1824.72|1824.29|1824.22|1823.82|388
1630928700000|2021-09-06 11:45:00|1824.21|1823.91|1824.29|1823.79|1824.49|1824.09|1824.16|1823.78|318
1630929000000|2021-09-06 11:50:00|1824.28|1823.78|1824.36|1823.86|1824.62|1824.21|1824.01|1823.6|348
1630929300000|2021-09-06 11:55:00|1824.37|1823.87|1824.19|1823.69|1824.37|1823.96|1823.84|1823.43|405
1630929600000|2021-09-06 12:00:00|1824.15|1823.85|1823.9|1823.4|1824.24|1823.85|1823.63|1823.18|447
1630929900000|2021-09-06 12:05:00|1823.91|1823.41|1823.82|1823.32|1824.12|1823.72|1823.42|1823.01|359
1630930200000|2021-09-06 12:10:00|1823.83|1823.33|1823.73|1823.23|1823.85|1823.43|1823.22|1822.79|300
1630930500000|2021-09-06 12:15:00|1823.75|1823.25|1823.44|1822.94|1824.12|1823.71|1823.33|1822.85|381
1630930800000|2021-09-06 12:20:00|1823.52|1823.02|1823.2|1822.7|1823.69|1823.31|1822.88|1822.45|446
1630931100000|2021-09-06 12:25:00|1823.23|1822.93|1823.55|1823.25|1823.72|1823.31|1822.69|1822.31|489
1630931400000|2021-09-06 12:30:00|1823.54|1823.24|1823.44|1822.94|1823.62|1823.28|1823.1|1822.68|427
1630931700000|2021-09-06 12:35:00|1823.45|1822.95|1823.4|1822.9|1823.51|1823.11|1823.12|1822.71|303
1630932000000|2021-09-06 12:40:00|1823.41|1822.91|1823.92|1823.42|1824|1823.67|1822.91|1822.59|485
1630932300000|2021-09-06 12:45:00|1823.89|1823.39|1823.28|1822.78|1823.95|1823.55|1823.25|1822.77|366
1630932600000|2021-09-06 12:50:00|1823.3|1822.8|1823.46|1823.16|1823.92|1823.47|1823.11|1822.78|409
1630932900000|2021-09-06 12:55:00|1823.45|1823.15|1822.89|1822.39|1823.63|1823.16|1822.58|1822.18|628
1630933200000|2021-09-06 13:00:00|1822.9|1822.4|1824.25|1823.75|1824.49|1824.1|1822.03|1821.53|873
1630933500000|2021-09-06 13:05:00|1824.29|1823.79|1823.8|1823.3|1824.31|1823.91|1823.45|1823.01|743
1630933800000|2021-09-06 13:10:00|1823.65|1823.35|1823.51|1823.21|1823.89|1823.46|1823.09|1822.66|728
1630934100000|2021-09-06 13:15:00|1823.5|1823.2|1823.34|1822.84|1823.87|1823.42|1822.9|1822.53|695
1630934400000|2021-09-06 13:20:00|1823.35|1822.85|1824.06|1823.56|1824.2|1823.81|1823.27|1822.84|562
1630934700000|2021-09-06 13:25:00|1824.1|1823.6|1823.95|1823.45|1824.21|1823.71|1823.34|1822.94|481
1630935000000|2021-09-06 13:30:00|1823.96|1823.46|1823.39|1822.89|1824.44|1823.98|1823.19|1822.8|549
1630935300000|2021-09-06 13:35:00|1823.38|1822.88|1822.89|1822.39|1823.4|1823.02|1822.47|1822.1|452
1630935600000|2021-09-06 13:40:00|1822.85|1822.35|1822.96|1822.46|1823.35|1822.93|1822.65|1822.24|511
1630935900000|2021-09-06 13:45:00|1822.97|1822.47|1823.09|1822.79|1823.15|1822.81|1822.76|1822.37|400
1630936200000|2021-09-06 13:50:00|1823.1|1822.8|1823.43|1822.93|1823.67|1823.2|1823.06|1822.65|449
1630936500000|2021-09-06 13:55:00|1823.44|1822.94|1823.66|1823.16|1823.75|1823.35|1823.36|1822.87|616
1630936800000|2021-09-06 14:00:00|1823.65|1823.15|1822.32|1822.02|1823.65|1823.35|1821.99|1821.56|775
1630937100000|2021-09-06 14:05:00|1822.42|1821.92|1822.08|1821.58|1822.45|1821.95|1821.66|1821.28|562
1630937400000|2021-09-06 14:10:00|1822.07|1821.57|1822.3|1821.8|1822.32|1821.91|1821.76|1821.34|394
1630937700000|2021-09-06 14:15:00|1822.31|1821.81|1822.77|1822.47|1822.91|1822.51|1822.08|1821.67|464
1630938000000|2021-09-06 14:20:00|1822.87|1822.37|1822.95|1822.65|1823.1|1822.68|1822.49|1822.07|369
1630938300000|2021-09-06 14:25:00|1822.99|1822.69|1822.88|1822.38|1823.15|1822.71|1822.66|1822.28|423
1630938600000|2021-09-06 14:30:00|1822.95|1822.45|1822.22|1821.72|1823.01|1822.51|1822.1|1821.71|406
1630938900000|2021-09-06 14:35:00|1822.19|1821.89|1822.78|1822.28|1822.78|1822.36|1822.15|1821.76|409
1630939200000|2021-09-06 14:40:00|1822.76|1822.26|1822.69|1822.19|1822.95|1822.54|1822.56|1822.16|323
1630939500000|2021-09-06 14:45:00|1822.66|1822.16|1822.29|1821.79|1822.8|1822.39|1822.18|1821.77|405
1630939800000|2021-09-06 14:50:00|1822.31|1821.81|1821.99|1821.49|1822.5|1822.1|1821.89|1821.49|388
1630940100000|2021-09-06 14:55:00|1822|1821.5|1822.08|1821.58|1822.13|1821.73|1821.61|1821.2|559
1630940400000|2021-09-06 15:00:00|1822.1|1821.6|1822.01|1821.51|1822.1|1821.65|1821.7|1821.3|421
1630940700000|2021-09-06 15:05:00|1822|1821.5|1821.86|1821.36|1822.43|1822.07|1821.71|1821.3|430
1630941000000|2021-09-06 15:10:00|1821.87|1821.37|1822.49|1821.99|1822.54|1822.1|1821.62|1821.22|418
1630941300000|2021-09-06 15:15:00|1822.5|1822|1822.52|1822.02|1822.73|1822.31|1822.33|1821.95|387
1630941600000|2021-09-06 15:20:00|1822.54|1822.04|1822.79|1822.29|1822.79|1822.39|1822.42|1822.01|279
1630941900000|2021-09-06 15:25:00|1822.8|1822.3|1822.83|1822.33|1822.93|1822.53|1822.54|1822.19|278
1630942200000|2021-09-06 15:30:00|1822.86|1822.36|1822.84|1822.54|1822.99|1822.59|1822.62|1822.21|258
1630942500000|2021-09-06 15:35:00|1822.85|1822.55|1823.19|1822.69|1823.26|1822.83|1822.85|1822.43|258
1630942800000|2021-09-06 15:40:00|1823.2|1822.7|1823.21|1822.71|1823.41|1823|1822.96|1822.56|212
1630943100000|2021-09-06 15:45:00|1823.1|1822.8|1823.15|1822.65|1823.26|1822.84|1823|1822.62|173
1630943400000|2021-09-06 15:50:00|1823.14|1822.64|1822.9|1822.6|1823.22|1822.81|1822.89|1822.51|216
1630943700000|2021-09-06 15:55:00|1822.92|1822.62|1822.32|1821.82|1823.11|1822.69|1822.27|1821.81|237
1630944000000|2021-09-06 16:00:00|1822.33|1821.83|1822.56|1822.06|1822.66|1822.28|1822.12|1821.75|179
1630944300000|2021-09-06 16:05:00|1822.53|1822.03|1822.93|1822.63|1823.04|1822.63|1822.37|1821.91|171
1630944600000|2021-09-06 16:10:00|1822.98|1822.48|1822.75|1822.25|1823|1822.6|1822.59|1822.14|152
1630944900000|2021-09-06 16:15:00|1822.74|1822.24|1823.28|1822.78|1823.29|1822.89|1822.65|1822.22|165
1630945200000|2021-09-06 16:20:00|1823.29|1822.79|1823.67|1823.17|1823.69|1823.2|1823.11|1822.68|218
1630945500000|2021-09-06 16:25:00|1823.66|1823.16|1823.69|1823.19|1823.73|1823.3|1823.35|1822.88|277
1630945800000|2021-09-06 16:30:00|1823.68|1823.18|1823.44|1822.94|1823.73|1823.26|1823.17|1822.67|280
1630946100000|2021-09-06 16:35:00|1823.43|1822.93|1823.36|1822.86|1823.49|1823.04|1823.22|1822.76|163
1630946400000|2021-09-06 16:40:00|1823.33|1822.83|1823.55|1823.05|1823.59|1823.09|1823.19|1822.69|204
1630946700000|2021-09-06 16:45:00|1823.54|1823.04|1823.05|1822.75|1823.56|1823.14|1823.02|1822.63|227
1630947000000|2021-09-06 16:50:00|1823.07|1822.77|1823.69|1823.19|1823.7|1823.29|1822.76|1822.38|251
1630947300000|2021-09-06 16:55:00|1823.7|1823.2|1823.55|1823.05|1823.94|1823.5|1823.45|1823.05|229
1630965600000|2021-09-06 22:00:00|1823.9|1823.4|1823.86|1823.36|1824.37|1823.87|1823.83|1823.33|215
1630965900000|2021-09-06 22:05:00|1823.88|1823.38|1823.5|1823|1824.09|1823.59|1823.25|1822.85|199
1630966200000|2021-09-06 22:10:00|1823.52|1823.02|1823.03|1822.53|1823.53|1823.03|1822.99|1822.49|148
1630966500000|2021-09-06 22:15:00|1823.07|1822.57|1823.13|1822.63|1823.2|1822.7|1822.84|1822.34|117
1630966800000|2021-09-06 22:20:00|1823.12|1822.62|1822.56|1822.06|1823.16|1822.66|1822.49|1821.99|162
1630967100000|2021-09-06 22:25:00|1822.57|1822.07|1822.46|1821.96|1822.59|1822.09|1822.4|1821.9|158
1630967400000|2021-09-06 22:30:00|1822.47|1821.97|1822.39|1821.89|1822.69|1822.19|1822.25|1821.75|188
1630967700000|2021-09-06 22:35:00|1822.4|1821.9|1822.75|1822.25|1823.01|1822.51|1822.38|1821.88|115
1630968000000|2021-09-06 22:40:00|1822.79|1822.29|1822.87|1822.37|1823.05|1822.55|1822.64|1822.14|117
1630968300000|2021-09-06 22:45:00|1822.85|1822.35|1822.95|1822.45|1823.08|1822.58|1822.85|1822.35|99
1630968600000|2021-09-06 22:50:00|1822.96|1822.46|1823.03|1822.53|1823.15|1822.65|1822.93|1822.43|87
1630968900000|2021-09-06 22:55:00|1823.02|1822.52|1822.99|1822.49|1823.08|1822.58|1822.9|1822.4|90
1630969200000|2021-09-06 23:00:00|1822.96|1822.46|1823.34|1822.84|1823.42|1822.92|1822.96|1822.46|170
1630969500000|2021-09-06 23:05:00|1823.33|1822.83|1823.3|1822.8|1823.38|1822.88|1823.05|1822.55|127
1630969800000|2021-09-06 23:10:00|1823.28|1822.78|1823.54|1823.04|1823.6|1823.1|1823.25|1822.75|125
1630970100000|2021-09-06 23:15:00|1823.57|1823.07|1823.51|1823.01|1823.64|1823.2|1823.29|1822.88|139
1630970400000|2021-09-06 23:20:00|1823.49|1822.99|1823.69|1823.19|1823.76|1823.26|1823.43|1822.93|149
1630970700000|2021-09-06 23:25:00|1823.72|1823.22|1823.72|1823.22|1823.81|1823.31|1823.63|1823.13|142
1630971000000|2021-09-06 23:30:00|1823.7|1823.2|1824|1823.5|1824.07|1823.57|1823.62|1823.12|192
1630971300000|2021-09-06 23:35:00|1824.02|1823.52|1824.02|1823.52|1824.13|1823.72|1823.93|1823.46|142
1630971600000|2021-09-06 23:40:00|1824.01|1823.51|1824.11|1823.61|1824.15|1823.65|1823.92|1823.42|157
1630971900000|2021-09-06 23:45:00|1824.08|1823.58|1824.06|1823.56|1824.11|1823.61|1823.81|1823.31|174
1630972200000|2021-09-06 23:50:00|1824.05|1823.55|1824.32|1823.82|1824.41|1823.91|1824.03|1823.53|202
1630972500000|2021-09-06 23:55:00|1824.48|1823.98|1823.93|1823.43|1824.53|1824.04|1823.91|1823.41|212
1630972800000|2021-09-07 00:00:00|1823.92|1823.42|1823.79|1823.29|1824.11|1823.61|1823.63|1823.13|264
1630973100000|2021-09-07 00:05:00|1823.77|1823.27|1824.71|1824.21|1824.73|1824.23|1823.73|1823.23|253
1630973400000|2021-09-07 00:10:00|1824.72|1824.22|1825.87|1825.37|1825.93|1825.43|1824.46|1823.96|466
1630973700000|2021-09-07 00:15:00|1825.88|1825.38|1825.48|1824.98|1825.97|1825.47|1825.35|1824.9|348
1630974000000|2021-09-07 00:20:00|1825.43|1824.93|1826.05|1825.55|1826.08|1825.58|1825.43|1824.93|332
1630974300000|2021-09-07 00:25:00|1826.01|1825.51|1825.85|1825.35|1826.03|1825.58|1825.64|1825.14|170
1630974600000|2021-09-07 00:30:00|1825.84|1825.34|1825.92|1825.42|1826.22|1825.75|1825.74|1825.24|264
1630974900000|2021-09-07 00:35:00|1825.91|1825.41|1825.84|1825.34|1826|1825.61|1825.54|1825.04|230
1630975200000|2021-09-07 00:40:00|1825.8|1825.3|1826.15|1825.65|1826.23|1825.73|1825.57|1825.07|328
1630975500000|2021-09-07 00:45:00|1826.16|1825.66|1826.58|1826.08|1826.61|1826.11|1826.13|1825.63|264
1630975800000|2021-09-07 00:50:00|1826.59|1826.09|1826.38|1825.88|1826.61|1826.11|1826.03|1825.58|337
1630976100000|2021-09-07 00:55:00|1826.39|1825.89|1826.32|1825.82|1826.51|1826.01|1826.12|1825.7|325
1630976400000|2021-09-07 01:00:00|1826.34|1825.84|1827.06|1826.56|1827.46|1826.96|1826.11|1825.61|787
1630976700000|2021-09-07 01:05:00|1827.1|1826.6|1826.59|1826.09|1827.59|1827.09|1826.37|1825.87|530
1630977000000|2021-09-07 01:10:00|1826.56|1826.06|1826.33|1825.83|1826.61|1826.11|1825.84|1825.34|463
1630977300000|2021-09-07 01:15:00|1826.32|1825.82|1826.87|1826.37|1827.02|1826.52|1826.26|1825.76|525
1630977600000|2021-09-07 01:20:00|1826.89|1826.39|1827.02|1826.72|1827.58|1827.08|1826.86|1826.36|768
1630977900000|2021-09-07 01:25:00|1826.9|1826.6|1827.18|1826.68|1827.47|1827.08|1826.81|1826.31|517
1630978200000|2021-09-07 01:30:00|1827.17|1826.67|1826.87|1826.37|1827.26|1826.76|1826.39|1826|562
1630978500000|2021-09-07 01:35:00|1826.86|1826.36|1826.78|1826.28|1827.19|1826.73|1826.6|1826.18|398
1630978800000|2021-09-07 01:40:00|1826.76|1826.26|1826.75|1826.25|1827.04|1826.68|1826.49|1826.01|386
1630979100000|2021-09-07 01:45:00|1826.74|1826.24|1825.95|1825.45|1826.93|1826.43|1825.89|1825.39|433
1630979400000|2021-09-07 01:50:00|1825.94|1825.44|1826.5|1826|1826.54|1826.15|1825.93|1825.43|379
1630979700000|2021-09-07 01:55:00|1826.52|1826.02|1826.86|1826.36|1827.11|1826.61|1826.3|1825.8|420
1630980000000|2021-09-07 02:00:00|1826.87|1826.37|1826.92|1826.42|1827.22|1826.72|1826.68|1826.18|478
1630980300000|2021-09-07 02:05:00|1826.91|1826.41|1827.09|1826.59|1827.45|1826.99|1826.91|1826.41|373
1630980600000|2021-09-07 02:10:00|1827.1|1826.6|1827.27|1826.77|1827.42|1826.92|1826.91|1826.46|289
1630980900000|2021-09-07 02:15:00|1827.29|1826.79|1827.33|1826.83|1827.52|1827.02|1827.19|1826.69|270
1630981200000|2021-09-07 02:20:00|1827.34|1826.84|1826.87|1826.37|1827.46|1826.96|1826.86|1826.36|233
1630981500000|2021-09-07 02:25:00|1826.85|1826.35|1826.4|1825.9|1826.91|1826.41|1825.91|1825.41|327
1630981800000|2021-09-07 02:30:00|1826.41|1825.91|1826.47|1825.97|1826.93|1826.49|1826.22|1825.73|441
1630982100000|2021-09-07 02:35:00|1826.5|1826|1825.85|1825.35|1826.5|1826|1825.85|1825.35|239
1630982400000|2021-09-07 02:40:00|1825.84|1825.34|1826.16|1825.66|1826.29|1825.9|1825.76|1825.26|364
1630982700000|2021-09-07 02:45:00|1826.18|1825.68|1825.72|1825.22|1826.39|1825.89|1825.41|1824.91|410
1630983000000|2021-09-07 02:50:00|1825.7|1825.2|1826.32|1825.82|1826.58|1826.14|1825.56|1825.06|519
1630983300000|2021-09-07 02:55:00|1826.34|1825.84|1826.48|1825.98|1826.51|1826.03|1826.11|1825.71|299
1630983600000|2021-09-07 03:00:00|1826.49|1825.99|1825.79|1825.29|1826.51|1826.08|1825.71|1825.28|403
1630983900000|2021-09-07 03:05:00|1825.81|1825.31|1825.93|1825.43|1826.2|1825.7|1825.63|1825.22|394
1630984200000|2021-09-07 03:10:00|1825.92|1825.42|1824.91|1824.41|1825.92|1825.46|1824.76|1824.34|484
1630984500000|2021-09-07 03:15:00|1824.92|1824.42|1824.81|1824.31|1824.94|1824.53|1824.44|1823.94|555
1630984800000|2021-09-07 03:20:00|1824.78|1824.28|1824.87|1824.37|1825.14|1824.64|1824.58|1824.12|495
1630985100000|2021-09-07 03:25:00|1824.89|1824.39|1824.58|1824.08|1824.91|1824.46|1824.15|1823.8|506
1630985400000|2021-09-07 03:30:00|1824.59|1824.09|1824.42|1823.92|1824.77|1824.27|1824.23|1823.75|298
1630985700000|2021-09-07 03:35:00|1824.4|1823.9|1824.26|1823.76|1824.51|1824.13|1824.04|1823.64|297
1630986000000|2021-09-07 03:40:00|1824.28|1823.78|1823.25|1822.75|1824.31|1823.84|1823.05|1822.61|437
1630986300000|2021-09-07 03:45:00|1823.27|1822.77|1823.48|1822.98|1823.53|1823.03|1822.88|1822.45|303
1630986600000|2021-09-07 03:50:00|1823.49|1822.99|1823.49|1822.99|1823.63|1823.13|1823.33|1822.83|248
1630986900000|2021-09-07 03:55:00|1823.46|1822.96|1823.52|1823.02|1823.67|1823.2|1823.22|1822.74|214
1630987200000|2021-09-07 04:00:00|1823.51|1823.01|1823.41|1822.91|1823.66|1823.26|1823.17|1822.77|207
1630987500000|2021-09-07 04:05:00|1823.4|1822.9|1823.32|1822.82|1823.51|1823.01|1823.16|1822.73|134
1630987800000|2021-09-07 04:10:00|1823.33|1822.83|1822.9|1822.6|1823.4|1823.02|1822.87|1822.37|264
1630988100000|2021-09-07 04:15:00|1822.89|1822.59|1822.37|1822.07|1823.06|1822.63|1822.28|1821.92|239
1630988400000|2021-09-07 04:20:00|1822.47|1821.97|1822.69|1822.19|1822.81|1822.45|1822.47|1821.97|223
1630988700000|2021-09-07 04:25:00|1822.71|1822.21|1822.29|1821.79|1822.71|1822.24|1822.13|1821.69|240
1630989000000|2021-09-07 04:30:00|1822.3|1821.8|1822.5|1822|1823.06|1822.61|1821.55|1821.05|725
1630989300000|2021-09-07 04:35:00|1822.52|1822.02|1822.66|1822.16|1822.82|1822.32|1822.3|1821.89|330
1630989600000|2021-09-07 04:40:00|1822.67|1822.17|1822.2|1821.7|1822.67|1822.17|1821.97|1821.47|335
1630989900000|2021-09-07 04:45:00|1822.19|1821.69|1821.67|1821.17|1822.34|1821.84|1821.45|1821.05|307
1630990200000|2021-09-07 04:50:00|1821.66|1821.16|1821.78|1821.28|1821.93|1821.51|1821.55|1821.16|297
1630990500000|2021-09-07 04:55:00|1821.79|1821.29|1821.86|1821.36|1822.11|1821.61|1821.5|1821.1|357
1630990800000|2021-09-07 05:00:00|1821.9|1821.4|1820.93|1820.43|1822.22|1821.72|1820.73|1820.28|532
1630991100000|2021-09-07 05:05:00|1820.99|1820.49|1821.22|1820.72|1822.01|1821.51|1820.78|1820.32|535
1630991400000|2021-09-07 05:10:00|1821.2|1820.7|1821.61|1821.11|1822.08|1821.58|1821.11|1820.61|351
1630991700000|2021-09-07 05:15:00|1821.62|1821.12|1821.58|1821.08|1821.79|1821.29|1821.47|1820.97|307
1630992000000|2021-09-07 05:20:00|1821.59|1821.09|1821.12|1820.62|1821.72|1821.22|1820.98|1820.48|245
1630992300000|2021-09-07 05:25:00|1821.13|1820.63|1820.07|1819.57|1821.15|1820.65|1819.53|1819.09|540
1630992600000|2021-09-07 05:30:00|1820.14|1819.64|1819.17|1818.67|1820.25|1819.75|1818.91|1818.42|1035
1630992900000|2021-09-07 05:35:00|1819.16|1818.66|1819.36|1818.86|1819.63|1819.13|1818.92|1818.42|544
1630993200000|2021-09-07 05:40:00|1819.37|1818.87|1819.09|1818.59|1819.64|1819.14|1818.57|1818.07|627
1630993500000|2021-09-07 05:45:00|1819.1|1818.6|1817.89|1817.39|1819.12|1818.62|1817.87|1817.37|448
1630993800000|2021-09-07 05:50:00|1817.88|1817.38|1818.9|1818.4|1818.94|1818.58|1817.22|1816.82|687
1630994100000|2021-09-07 05:55:00|1818.89|1818.39|1818.65|1818.15|1819.72|1819.3|1818.33|1817.9|702
1630994400000|2021-09-07 06:00:00|1818.68|1818.18|1817.92|1817.42|1818.73|1818.23|1817.05|1816.68|868
1630994700000|2021-09-07 06:05:00|1817.91|1817.41|1817.2|1816.9|1817.92|1817.42|1816.86|1816.39|825
1630995000000|2021-09-07 06:10:00|1817.19|1816.89|1816.55|1816.05|1817.54|1817.15|1816.35|1815.91|609
1630995300000|2021-09-07 06:15:00|1816.57|1816.07|1817.71|1817.21|1817.72|1817.31|1816.23|1815.89|792
1630995600000|2021-09-07 06:20:00|1817.69|1817.19|1818.26|1817.76|1818.36|1817.86|1817.28|1816.9|760
1630995900000|2021-09-07 06:25:00|1818.25|1817.75|1817.04|1816.54|1818.32|1817.82|1816.41|1815.91|659
1630996200000|2021-09-07 06:30:00|1817.05|1816.55|1816.42|1815.92|1817.05|1816.55|1815.84|1815.43|862
1630996500000|2021-09-07 06:35:00|1816.43|1815.93|1817.81|1817.31|1818.34|1817.84|1816.25|1815.75|694
1630996800000|2021-09-07 06:40:00|1817.82|1817.32|1817.55|1817.05|1818.08|1817.58|1817.49|1816.99|612
1630997100000|2021-09-07 06:45:00|1817.6|1817.1|1817.75|1817.25|1817.93|1817.52|1817.04|1816.54|506
1630997400000|2021-09-07 06:50:00|1817.79|1817.29|1817.94|1817.44|1818.24|1817.86|1817.36|1816.86|514
1630997700000|2021-09-07 06:55:00|1817.97|1817.47|1818.98|1818.68|1819.24|1818.74|1817.9|1817.42|589
1630998000000|2021-09-07 07:00:00|1819.03|1818.53|1818.42|1818.12|1819.15|1818.67|1818.2|1817.79|891
1630998300000|2021-09-07 07:05:00|1818.4|1818.1|1817.93|1817.63|1818.71|1818.31|1817.88|1817.44|715
1630998600000|2021-09-07 07:10:00|1817.94|1817.64|1819.47|1818.97|1819.68|1819.3|1817.93|1817.51|629
1630998900000|2021-09-07 07:15:00|1819.46|1818.96|1820.29|1819.79|1820.33|1819.83|1819.46|1818.96|795
1630999200000|2021-09-07 07:20:00|1820.3|1819.8|1819.59|1819.09|1820.82|1820.42|1819.3|1819|678
1630999500000|2021-09-07 07:25:00|1819.58|1819.08|1820.8|1820.3|1820.84|1820.49|1819.19|1818.72|850
1630999800000|2021-09-07 07:30:00|1820.79|1820.29|1820.57|1820.07|1820.87|1820.47|1819.73|1819.34|850
1631000100000|2021-09-07 07:35:00|1820.56|1820.06|1819.51|1819.01|1820.64|1820.22|1819.38|1818.96|722
1631000400000|2021-09-07 07:40:00|1819.52|1819.02|1819.27|1818.77|1819.82|1819.4|1819.01|1818.54|514
1631000700000|2021-09-07 07:45:00|1819.26|1818.76|1819.14|1818.64|1819.58|1819.14|1818.78|1818.31|460
1631001000000|2021-09-07 07:50:00|1819.17|1818.67|1819.2|1818.7|1819.22|1818.82|1818.27|1817.88|501
1631001300000|2021-09-07 07:55:00|1819.21|1818.71|1817.97|1817.47|1819.42|1819.03|1817.69|1817.25|545
1631001600000|2021-09-07 08:00:00|1817.94|1817.44|1816.65|1816.15|1818.05|1817.58|1816.26|1815.76|826
1631001900000|2021-09-07 08:05:00|1816.7|1816.2|1815.86|1815.36|1816.73|1816.31|1815.32|1814.91|788
1631002200000|2021-09-07 08:10:00|1815.85|1815.35|1815.28|1814.78|1815.96|1815.56|1814.77|1814.42|949
1631002500000|2021-09-07 08:15:00|1815.26|1814.76|1813.59|1813.29|1815.52|1815.12|1813.53|1813.13|827
1631002800000|2021-09-07 08:20:00|1813.69|1813.19|1815.26|1814.76|1815.51|1815.1|1813.46|1813.16|886
1631003100000|2021-09-07 08:25:00|1815.27|1814.77|1814.97|1814.47|1815.79|1815.4|1814.53|1814.16|646
1631003400000|2021-09-07 08:30:00|1814.96|1814.46|1815.46|1814.96|1815.57|1815.15|1814.51|1814.11|583
1631003700000|2021-09-07 08:35:00|1815.37|1815.07|1815.14|1814.64|1815.92|1815.48|1814.85|1814.44|580
1631004000000|2021-09-07 08:40:00|1815.18|1814.68|1814.82|1814.32|1815.27|1814.92|1814.39|1813.99|538
1631004300000|2021-09-07 08:45:00|1814.83|1814.33|1813.93|1813.43|1814.86|1814.36|1813.71|1813.29|551
1631004600000|2021-09-07 08:50:00|1813.92|1813.42|1814.81|1814.31|1814.84|1814.47|1813.44|1812.94|491
1631004900000|2021-09-07 08:55:00|1814.75|1814.25|1815.11|1814.61|1815.13|1814.63|1814.34|1813.88|452
1631005200000|2021-09-07 09:00:00|1815.1|1814.6|1815.11|1814.61|1815.13|1814.63|1814.26|1813.76|617
1631005500000|2021-09-07 09:05:00|1815.03|1814.53|1814.11|1813.61|1815.19|1814.81|1813.95|1813.46|704
1631005800000|2021-09-07 09:10:00|1814.09|1813.59|1814.09|1813.59|1814.25|1813.81|1813.28|1812.78|672
1631006100000|2021-09-07 09:15:00|1814.1|1813.6|1814.39|1813.89|1814.66|1814.16|1813.87|1813.37|462
1631006400000|2021-09-07 09:20:00|1814.4|1813.9|1812.5|1812|1814.44|1813.98|1812.43|1811.93|846
1631006700000|2021-09-07 09:25:00|1812.56|1812.06|1812.49|1811.99|1813.41|1812.91|1812.09|1811.59|865
1631007000000|2021-09-07 09:30:00|1812.5|1812|1811.45|1810.95|1812.73|1812.23|1810.57|1810.17|1047
1631007300000|2021-09-07 09:35:00|1811.46|1810.96|1812.5|1812|1812.62|1812.21|1811.41|1810.91|654
1631007600000|2021-09-07 09:40:00|1812.51|1812.01|1812.53|1812.03|1812.59|1812.18|1811.76|1811.36|555
1631007900000|2021-09-07 09:45:00|1812.54|1812.04|1812.07|1811.57|1812.92|1812.56|1811.8|1811.3|652
1631008200000|2021-09-07 09:50:00|1812.06|1811.56|1811.64|1811.14|1812.11|1811.71|1810.27|1809.89|897
1631008500000|2021-09-07 09:55:00|1811.65|1811.15|1810.69|1810.39|1811.93|1811.55|1810.6|1810.15|703
1631008800000|2021-09-07 10:00:00|1810.73|1810.43|1810.47|1809.97|1810.8|1810.5|1809.94|1809.63|735
1631009100000|2021-09-07 10:05:00|1810.45|1809.95|1810.5|1810|1811.14|1810.72|1810.34|1809.95|691
1631009400000|2021-09-07 10:10:00|1810.4|1810.1|1811.42|1810.92|1811.6|1811.1|1810.09|1809.59|945
1631009700000|2021-09-07 10:15:00|1811.44|1810.94|1811.84|1811.34|1811.93|1811.57|1810.55|1810.14|870
1631010000000|2021-09-07 10:20:00|1811.82|1811.32|1812.14|1811.64|1812.49|1812.08|1811.7|1811.2|736
1631010300000|2021-09-07 10:25:00|1812.13|1811.63|1811.81|1811.31|1812.35|1811.94|1811.71|1811.31|532
1631010600000|2021-09-07 10:30:00|1811.82|1811.32|1811.07|1810.77|1811.95|1811.45|1810.9|1810.49|759
1631010900000|2021-09-07 10:35:00|1811.09|1810.79|1810.33|1809.83|1811.52|1811.15|1809.94|1809.51|842
1631011200000|2021-09-07 10:40:00|1810.34|1809.84|1811.17|1810.67|1811.21|1810.85|1809.87|1809.46|824
1631011500000|2021-09-07 10:45:00|1811.15|1810.65|1811.38|1811.08|1811.54|1811.21|1810.88|1810.51|533
1631011800000|2021-09-07 10:50:00|1811.39|1811.09|1811.01|1810.51|1811.6|1811.24|1810.36|1809.96|625
1631012100000|2021-09-07 10:55:00|1810.99|1810.49|1810.77|1810.27|1811.23|1810.73|1810.57|1810.07|482
1631012400000|2021-09-07 11:00:00|1810.79|1810.29|1811.18|1810.88|1811.55|1811.11|1810.16|1809.73|642
1631012700000|2021-09-07 11:05:00|1811.19|1810.89|1810.49|1809.99|1811.27|1810.92|1810.27|1809.77|651
1631013000000|2021-09-07 11:10:00|1810.48|1809.98|1810.15|1809.65|1810.77|1810.38|1809.69|1809.39|551
1631013300000|2021-09-07 11:15:00|1810.12|1809.62|1809.6|1809.1|1810.4|1809.96|1809.24|1808.88|780
1631013600000|2021-09-07 11:20:00|1809.61|1809.11|1808.66|1808.16|1809.66|1809.24|1808.56|1808.16|722
1631013900000|2021-09-07 11:25:00|1808.67|1808.17|1810.45|1810.15|1810.8|1810.47|1808.54|1808.16|717
1631014200000|2021-09-07 11:30:00|1810.46|1810.16|1810.41|1810.11|1810.91|1810.45|1809.89|1809.5|599
1631014500000|2021-09-07 11:35:00|1810.38|1810.08|1809.92|1809.42|1810.51|1810.08|1809.66|1809.31|430
1631014800000|2021-09-07 11:40:00|1809.91|1809.41|1809.71|1809.21|1810.02|1809.52|1809.05|1808.71|515
1631015100000|2021-09-07 11:45:00|1809.69|1809.19|1809.95|1809.45|1810.75|1810.37|1809.65|1809.19|681
1631015400000|2021-09-07 11:50:00|1809.93|1809.43|1810.22|1809.72|1810.49|1810.09|1809.92|1809.42|673
1631015700000|2021-09-07 11:55:00|1810.21|1809.71|1811.3|1810.8|1811.54|1811.11|1810.07|1809.63|615
1631016000000|2021-09-07 12:00:00|1811.29|1810.79|1811.95|1811.65|1812.05|1811.65|1810.77|1810.41|856
1631016300000|2021-09-07 12:05:00|1811.99|1811.69|1812.46|1811.96|1812.75|1812.36|1811.65|1811.27|767
1631016600000|2021-09-07 12:10:00|1812.45|1811.95|1812.48|1811.98|1813.12|1812.74|1812.06|1811.66|847
1631016900000|2021-09-07 12:15:00|1812.47|1811.97|1812.56|1812.06|1813.06|1812.76|1812.01|1811.62|760
1631017200000|2021-09-07 12:20:00|1812.57|1812.07|1812.86|1812.36|1813.47|1813.09|1811.97|1811.55|1070
1631017500000|2021-09-07 12:25:00|1812.88|1812.38|1812.73|1812.23|1813.29|1812.9|1812.4|1812.02|853
1631017800000|2021-09-07 12:30:00|1812.75|1812.25|1811.29|1810.99|1813.16|1812.86|1810.41|1810|1126
1631018100000|2021-09-07 12:35:00|1811.3|1811|1812.88|1812.58|1813.34|1812.98|1811.03|1810.62|1128
1631018400000|2021-09-07 12:40:00|1812.84|1812.54|1813.21|1812.71|1813.34|1812.97|1812.16|1811.82|909
1631018700000|2021-09-07 12:45:00|1813.12|1812.82|1810.1|1809.8|1813.13|1812.82|1809.76|1809.33|906
1631019000000|2021-09-07 12:50:00|1810.15|1809.85|1810.01|1809.71|1810.3|1810|1808.67|1808.27|1261
1631019300000|2021-09-07 12:55:00|1810|1809.7|1809.11|1808.61|1810.1|1809.7|1808.74|1808.37|992
1631019600000|2021-09-07 13:00:00|1809.1|1808.6|1809.7|1809.4|1810.64|1810.27|1808.64|1808.25|1236
1631019900000|2021-09-07 13:05:00|1809.8|1809.3|1811.39|1810.89|1811.65|1811.21|1809.3|1808.85|1046
1631020200000|2021-09-07 13:10:00|1811.38|1810.88|1810.96|1810.46|1811.62|1811.22|1810.5|1810.1|833
1631020500000|2021-09-07 13:15:00|1810.95|1810.45|1811.45|1811.15|1811.68|1811.28|1810.68|1810.27|814
1631020800000|2021-09-07 13:20:00|1811.44|1811.14|1812.43|1811.93|1812.73|1812.34|1811.44|1811.03|975
1631021100000|2021-09-07 13:25:00|1812.45|1811.95|1812.78|1812.48|1812.96|1812.57|1811.47|1811.1|817
1631021400000|2021-09-07 13:30:00|1812.75|1812.45|1814.51|1814.21|1815.14|1814.74|1812.06|1811.68|1657
1631021700000|2021-09-07 13:35:00|1814.45|1814.15|1814.52|1814.02|1815.29|1814.96|1813.48|1812.99|1435
1631022000000|2021-09-07 13:40:00|1814.51|1814.01|1811.17|1810.87|1815|1814.53|1811.14|1810.77|1262
1631022300000|2021-09-07 13:45:00|1811.16|1810.86|1810.43|1809.93|1811.55|1811.21|1808.85|1808.4|1383
1631022600000|2021-09-07 13:50:00|1810.29|1809.79|1811.05|1810.55|1811.2|1810.71|1808.81|1808.39|1203
1631022900000|2021-09-07 13:55:00|1811.06|1810.56|1810.08|1809.58|1811.42|1810.93|1809.52|1809.14|1165
1631023200000|2021-09-07 14:00:00|1810.12|1809.62|1800.31|1799.81|1810.33|1809.83|1800.25|1799.75|1690
1631023500000|2021-09-07 14:05:00|1800.28|1799.78|1801.73|1801.23|1803.12|1802.62|1799.34|1798.84|1882
1631023800000|2021-09-07 14:10:00|1801.65|1801.15|1800.75|1800.25|1802.35|1801.86|1800.55|1800.2|1549
1631024100000|2021-09-07 14:15:00|1800.77|1800.27|1797.44|1796.94|1801.04|1800.54|1796.78|1796.28|1688
1631024400000|2021-09-07 14:20:00|1797.43|1796.93|1798.95|1798.45|1798.96|1798.57|1796.59|1796.09|1610
1631024700000|2021-09-07 14:25:00|1798.99|1798.49|1796.26|1795.96|1799.06|1798.56|1795.87|1795.52|1417
1631025000000|2021-09-07 14:30:00|1796.28|1795.98|1796.42|1795.92|1797.01|1796.51|1793.47|1793.05|1638
1631025300000|2021-09-07 14:35:00|1796.43|1795.93|1799.41|1798.91|1799.44|1798.94|1795.89|1795.39|1434
1631025600000|2021-09-07 14:40:00|1799.4|1798.9|1799.02|1798.52|1800.59|1800.19|1798.71|1798.21|1305
1631025900000|2021-09-07 14:45:00|1799|1798.5|1796.87|1796.57|1799.07|1798.57|1796.52|1796.16|1177
1631026200000|2021-09-07 14:50:00|1796.88|1796.58|1795.75|1795.45|1797.14|1796.64|1795.12|1794.82|1152
1631026500000|2021-09-07 14:55:00|1795.85|1795.35|1797.14|1796.64|1797.29|1796.9|1795.21|1794.78|1087
1631026800000|2021-09-07 15:00:00|1797.08|1796.58|1796.67|1796.17|1798.39|1797.89|1796.19|1795.69|1134
1631027100000|2021-09-07 15:05:00|1796.66|1796.16|1794.84|1794.34|1796.9|1796.4|1794.78|1794.28|899
1631027400000|2021-09-07 15:10:00|1794.83|1794.33|1793.55|1793.05|1795.2|1794.7|1792.97|1792.51|1181
1631027700000|2021-09-07 15:15:00|1793.56|1793.06|1794.54|1794.04|1794.54|1794.04|1792.68|1792.18|1123
1631028000000|2021-09-07 15:20:00|1794.55|1794.05|1793.93|1793.43|1795.33|1794.93|1793.82|1793.38|987
1631028300000|2021-09-07 15:25:00|1793.94|1793.44|1795.2|1794.7|1795.67|1795.3|1793.3|1792.82|898
1631028600000|2021-09-07 15:30:00|1795.21|1794.71|1796.13|1795.63|1796.43|1796.13|1795.19|1794.69|969
1631028900000|2021-09-07 15:35:00|1796.1|1795.6|1796.83|1796.33|1796.87|1796.46|1795.5|1795|776
1631029200000|2021-09-07 15:40:00|1796.84|1796.34|1798|1797.5|1798.81|1798.37|1796.65|1796.27|910
1631029500000|2021-09-07 15:45:00|1797.99|1797.49|1798.31|1797.81|1798.56|1798.18|1797.17|1796.74|956
1631029800000|2021-09-07 15:50:00|1798.3|1797.8|1798.05|1797.55|1798.44|1797.99|1797.73|1797.3|813
1631030100000|2021-09-07 15:55:00|1798.08|1797.58|1797.61|1797.11|1798.33|1797.83|1797.1|1796.61|686
1631030400000|2021-09-07 16:00:00|1797.63|1797.13|1797.38|1796.88|1799.16|1798.66|1797.35|1796.85|994
1631030700000|2021-09-07 16:05:00|1797.48|1796.98|1796.62|1796.12|1797.74|1797.24|1795.88|1795.38|966
1631031000000|2021-09-07 16:10:00|1796.59|1796.09|1795.68|1795.18|1796.94|1796.44|1795.14|1794.8|899
1631031300000|2021-09-07 16:15:00|1795.67|1795.17|1795.68|1795.38|1796.18|1795.68|1795.03|1794.53|804
1631031600000|2021-09-07 16:20:00|1795.69|1795.39|1795.14|1794.84|1795.92|1795.5|1794.81|1794.31|757
1631031900000|2021-09-07 16:25:00|1795.11|1794.81|1795.11|1794.61|1795.36|1794.96|1794.58|1794.08|581
1631032200000|2021-09-07 16:30:00|1795.1|1794.6|1795.07|1794.57|1795.45|1794.95|1794.57|1794.15|581
1631032500000|2021-09-07 16:35:00|1795.06|1794.56|1796.07|1795.57|1796.3|1795.88|1795.05|1794.55|514
1631032800000|2021-09-07 16:40:00|1796.06|1795.56|1796.16|1795.66|1796.16|1795.66|1795.31|1794.81|446
1631033100000|2021-09-07 16:45:00|1796.13|1795.63|1796.63|1796.13|1796.86|1796.44|1795.86|1795.56|526
1631033400000|2021-09-07 16:50:00|1796.62|1796.12|1797.07|1796.57|1797.17|1796.74|1796.26|1795.83|523
1631033700000|2021-09-07 16:55:00|1797.08|1796.58|1796.15|1795.65|1797.16|1796.66|1795.94|1795.54|516
1631034000000|2021-09-07 17:00:00|1796.2|1795.7|1797.2|1796.7|1797.38|1796.88|1795.69|1795.28|604
1631034300000|2021-09-07 17:05:00|1797.19|1796.69|1796.68|1796.18|1797.36|1796.86|1796.38|1795.88|509
1631034600000|2021-09-07 17:10:00|1796.7|1796.2|1796.92|1796.42|1796.98|1796.57|1796.24|1795.83|420
1631034900000|2021-09-07 17:15:00|1796.93|1796.43|1797.09|1796.59|1797.25|1796.86|1796.68|1796.23|462
1631035200000|2021-09-07 17:20:00|1797.11|1796.61|1797.2|1796.7|1797.41|1796.99|1796.77|1796.35|585
1631035500000|2021-09-07 17:25:00|1797.21|1796.71|1796.35|1796.05|1797.39|1796.99|1796.14|1795.77|617
1631035800000|2021-09-07 17:30:00|1796.33|1796.03|1796.98|1796.48|1797.14|1796.77|1796.32|1795.82|589
1631036100000|2021-09-07 17:35:00|1796.99|1796.49|1795.97|1795.47|1797.06|1796.56|1795.94|1795.44|350
1631036400000|2021-09-07 17:40:00|1795.95|1795.45|1796.02|1795.52|1796.57|1796.15|1795.9|1795.4|440
1631036700000|2021-09-07 17:45:00|1796.03|1795.53|1796.78|1796.28|1796.81|1796.38|1795.91|1795.42|385
1631037000000|2021-09-07 17:50:00|1796.75|1796.25|1797.14|1796.64|1797.17|1796.67|1796.66|1796.17|321
1631037300000|2021-09-07 17:55:00|1797.13|1796.63|1796.8|1796.3|1797.29|1796.92|1796.58|1796.18|361
1631037600000|2021-09-07 18:00:00|1796.81|1796.31|1797.57|1797.07|1797.58|1797.19|1796.81|1796.31|401
1631037900000|2021-09-07 18:05:00|1797.61|1797.11|1797.52|1797.22|1797.97|1797.56|1797.48|1797.06|332
1631038200000|2021-09-07 18:10:00|1797.53|1797.23|1798.45|1797.95|1798.48|1798.09|1797.53|1797.11|466
1631038500000|2021-09-07 18:15:00|1798.46|1797.96|1798.07|1797.57|1798.46|1798.04|1797.69|1797.39|413
1631038800000|2021-09-07 18:20:00|1798.08|1797.58|1798.03|1797.73|1798.19|1797.78|1797.84|1797.35|324
1631039100000|2021-09-07 18:25:00|1798.04|1797.74|1798.28|1797.78|1798.46|1798.08|1797.84|1797.4|389
1631039400000|2021-09-07 18:30:00|1798.2|1797.7|1798.4|1797.9|1798.46|1798.04|1797.88|1797.47|303
1631039700000|2021-09-07 18:35:00|1798.39|1797.89|1797.53|1797.03|1798.4|1797.9|1797.5|1797.03|298
1631040000000|2021-09-07 18:40:00|1797.52|1797.02|1797.79|1797.29|1797.8|1797.39|1796.83|1796.38|398
1631040300000|2021-09-07 18:45:00|1797.8|1797.3|1797.35|1796.85|1797.8|1797.38|1797.14|1796.74|318
1631040600000|2021-09-07 18:50:00|1797.33|1796.83|1796.85|1796.35|1797.64|1797.17|1796.75|1796.35|382
1631040900000|2021-09-07 18:55:00|1796.84|1796.34|1796.53|1796.03|1797.07|1796.65|1796.39|1795.91|375
1631041200000|2021-09-07 19:00:00|1796.54|1796.04|1797.06|1796.56|1797.06|1796.6|1796.24|1795.8|391
1631041500000|2021-09-07 19:05:00|1797.05|1796.55|1796.78|1796.48|1797.25|1796.83|1796.68|1796.28|349
1631041800000|2021-09-07 19:10:00|1796.76|1796.46|1796.54|1796.04|1796.97|1796.57|1796.49|1796.04|283
1631042100000|2021-09-07 19:15:00|1796.56|1796.06|1796.42|1796.12|1796.66|1796.26|1796.17|1795.78|390
1631042400000|2021-09-07 19:20:00|1796.37|1796.07|1796.53|1796.03|1796.68|1796.29|1796.19|1795.81|309
1631042700000|2021-09-07 19:25:00|1796.52|1796.02|1795.62|1795.12|1796.56|1796.08|1795.56|1795.12|324
1631043000000|2021-09-07 19:30:00|1795.54|1795.24|1794.8|1794.5|1795.75|1795.36|1794.51|1794.1|475
1631043300000|2021-09-07 19:35:00|1794.81|1794.51|1794.98|1794.48|1795.18|1794.83|1794.68|1794.27|366
1631043600000|2021-09-07 19:40:00|1794.97|1794.47|1794.82|1794.52|1795.11|1794.75|1794.66|1794.27|370
1631043900000|2021-09-07 19:45:00|1794.79|1794.49|1794.95|1794.45|1795.08|1794.68|1794.56|1794.14|418
1631044200000|2021-09-07 19:50:00|1794.96|1794.46|1794.2|1793.9|1795.01|1794.71|1794.18|1793.82|574
1631044500000|2021-09-07 19:55:00|1794.24|1793.94|1793.95|1793.45|1794.48|1794.12|1793.29|1792.99|1083
1631044800000|2021-09-07 20:00:00|1793.92|1793.42|1794.15|1793.65|1794.35|1793.85|1793.65|1793.35|385
1631045100000|2021-09-07 20:05:00|1794.14|1793.64|1794.08|1793.78|1794.41|1793.94|1794.05|1793.58|187
1631045400000|2021-09-07 20:10:00|1794.09|1793.79|1794.56|1794.06|1794.56|1794.16|1794.05|1793.57|152
1631045700000|2021-09-07 20:15:00|1794.63|1794.13|1794.5|1794|1794.91|1794.48|1794.46|1793.96|154
1631046000000|2021-09-07 20:20:00|1794.49|1793.99|1794.19|1793.69|1794.66|1794.16|1794.15|1793.65|197
1631046300000|2021-09-07 20:25:00|1794.21|1793.71|1794.41|1793.91|1794.45|1793.95|1794.15|1793.65|131
1631046600000|2021-09-07 20:30:00|1794.4|1793.9|1793.99|1793.49|1794.61|1794.11|1793.55|1793.16|288
1631046900000|2021-09-07 20:35:00|1793.98|1793.48|1793.71|1793.21|1794.11|1793.74|1793.55|1793.13|193
1631047200000|2021-09-07 20:40:00|1793.7|1793.2|1793.78|1793.28|1794.04|1793.58|1793.68|1793.18|201
1631047500000|2021-09-07 20:45:00|1793.79|1793.29|1794.06|1793.56|1794.16|1793.66|1793.71|1793.29|243
1631047800000|2021-09-07 20:50:00|1794.05|1793.55|1794.21|1793.71|1794.38|1793.88|1793.93|1793.43|241
1631048100000|2021-09-07 20:55:00|1794.2|1793.7|1794.76|1794.26|1794.76|1794.26|1794.02|1793.52|293
1631052000000|2021-09-07 22:00:00|1794.97|1794.67|1795.58|1795.08|1795.88|1795.38|1794.97|1794.5|310
1631052300000|2021-09-07 22:05:00|1795.6|1795.1|1795.57|1795.07|1795.6|1795.1|1795.23|1794.83|146
1631052600000|2021-09-07 22:10:00|1795.56|1795.06|1795.68|1795.18|1795.74|1795.24|1795.31|1794.86|167
1631052900000|2021-09-07 22:15:00|1795.67|1795.17|1795.57|1795.07|1795.8|1795.3|1795.42|1794.92|147
1631053200000|2021-09-07 22:20:00|1795.56|1795.06|1795.71|1795.21|1795.88|1795.38|1795.52|1795.02|140
1631053500000|2021-09-07 22:25:00|1795.7|1795.2|1795.55|1795.05|1795.71|1795.21|1795.42|1794.93|161
1631053800000|2021-09-07 22:30:00|1795.56|1795.06|1795.4|1794.9|1795.66|1795.26|1795.18|1794.79|163
1631054100000|2021-09-07 22:35:00|1795.33|1794.83|1795.61|1795.11|1795.88|1795.48|1795.23|1794.83|151
1631054400000|2021-09-07 22:40:00|1795.62|1795.12|1795.6|1795.1|1795.74|1795.44|1795.51|1795.04|136
1631054700000|2021-09-07 22:45:00|1795.59|1795.09|1795.57|1795.07|1795.74|1795.35|1795.33|1794.93|110
1631055000000|2021-09-07 22:50:00|1795.61|1795.11|1795.7|1795.2|1795.84|1795.46|1795.56|1795.09|124
1631055300000|2021-09-07 22:55:00|1795.71|1795.21|1795.58|1795.08|1795.82|1795.34|1795.44|1795.04|142
1631055600000|2021-09-07 23:00:00|1795.55|1795.05|1795.43|1795.13|1795.91|1795.44|1795.36|1795.01|161
1631055900000|2021-09-07 23:05:00|1795.53|1795.03|1795.28|1794.78|1795.71|1795.24|1795.27|1794.77|162
1631056200000|2021-09-07 23:10:00|1795.27|1794.77|1795.07|1794.57|1795.28|1794.81|1795.03|1794.54|178
1631056500000|2021-09-07 23:15:00|1795.06|1794.56|1795.18|1794.68|1795.27|1794.83|1795.05|1794.55|121
1631056800000|2021-09-07 23:20:00|1795.17|1794.67|1795.18|1794.68|1795.26|1794.89|1794.95|1794.55|132
1631057100000|2021-09-07 23:25:00|1795.25|1794.75|1795.33|1794.83|1795.39|1794.89|1795.05|1794.55|156
1631057400000|2021-09-07 23:30:00|1795.32|1794.82|1795.26|1794.96|1795.39|1794.98|1795.19|1794.7|130
1631057700000|2021-09-07 23:35:00|1795.24|1794.94|1795.4|1794.9|1795.48|1794.98|1795.19|1794.8|110
1631058000000|2021-09-07 23:40:00|1795.41|1794.91|1795.65|1795.15|1795.7|1795.29|1795.2|1794.8|175
1631058300000|2021-09-07 23:45:00|1795.66|1795.16|1795.86|1795.36|1796|1795.5|1795.49|1795|231
1631058600000|2021-09-07 23:50:00|1795.84|1795.34|1795.94|1795.44|1796.15|1795.68|1795.81|1795.34|174
1631058900000|2021-09-07 23:55:00|1795.95|1795.45|1796.01|1795.51|1796.13|1795.63|1795.85|1795.37|175
1631059200000|2021-09-08 00:00:00|1796|1795.5|1796.2|1795.7|1796.28|1795.78|1795.77|1795.27|323
1631059500000|2021-09-08 00:05:00|1796.18|1795.68|1796.53|1796.03|1796.59|1796.09|1795.81|1795.38|290
1631059800000|2021-09-08 00:10:00|1796.55|1796.05|1796.4|1795.9|1796.7|1796.2|1796.15|1795.65|309
1631060100000|2021-09-08 00:15:00|1796.41|1795.91|1796.7|1796.2|1796.91|1796.42|1796.39|1795.89|287
1631060400000|2021-09-08 00:20:00|1796.5|1796.22|1796.87|1796.37|1796.9|1796.49|1796.49|1796.05|241
1631060700000|2021-09-08 00:25:00|1796.88|1796.38|1796.74|1796.24|1796.93|1796.56|1796.68|1796.19|184
1631061000000|2021-09-08 00:30:00|1796.73|1796.23|1797.18|1796.68|1797.29|1796.79|1796.7|1796.2|306
1631061300000|2021-09-08 00:35:00|1797.22|1796.72|1797.53|1797.03|1797.55|1797.05|1796.78|1796.28|356
1631061600000|2021-09-08 00:40:00|1797.5|1797|1798.33|1797.83|1798.36|1797.97|1797.33|1796.91|288
1631061900000|2021-09-08 00:45:00|1798.31|1797.81|1798.51|1798.01|1798.61|1798.11|1798.09|1797.67|229
1631062200000|2021-09-08 00:50:00|1798.5|1798|1798.86|1798.36|1799.1|1798.6|1798.39|1798|333
1631062500000|2021-09-08 00:55:00|1798.79|1798.29|1798.76|1798.26|1799.07|1798.59|1798.58|1798.21|361
1631062800000|2021-09-08 01:00:00|1798.83|1798.33|1798.63|1798.13|1798.9|1798.54|1797.78|1797.35|804
1631063100000|2021-09-08 01:05:00|1798.64|1798.14|1798.1|1797.6|1798.7|1798.2|1797.09|1796.72|716
1631063400000|2021-09-08 01:10:00|1798.09|1797.59|1797.17|1796.67|1798.09|1797.61|1797|1796.6|504
1631063700000|2021-09-08 01:15:00|1797.18|1796.68|1797.53|1797.03|1797.61|1797.19|1796.34|1795.97|760
1631064000000|2021-09-08 01:20:00|1797.52|1797.02|1797.96|1797.46|1798.4|1797.93|1797.41|1796.91|502
1631064300000|2021-09-08 01:25:00|1797.95|1797.45|1797.32|1796.82|1797.95|1797.45|1797.11|1796.65|414
1631064600000|2021-09-08 01:30:00|1797.33|1796.83|1796.94|1796.44|1797.56|1797.17|1796.68|1796.29|541
1631064900000|2021-09-08 01:35:00|1796.95|1796.45|1797.46|1796.96|1797.54|1797.16|1796.66|1796.23|489
1631065200000|2021-09-08 01:40:00|1797.5|1797|1798.34|1797.84|1798.43|1798.03|1797.36|1797|466
1631065500000|2021-09-08 01:45:00|1798.33|1797.83|1798.9|1798.4|1798.92|1798.42|1798.14|1797.72|501
1631065800000|2021-09-08 01:50:00|1798.89|1798.39|1798.46|1797.96|1799.1|1798.72|1798.31|1797.88|466
1631066100000|2021-09-08 01:55:00|1798.49|1797.99|1798.54|1798.04|1799.21|1798.71|1798.44|1797.95|405
1631066400000|2021-09-08 02:00:00|1798.53|1798.03|1799.09|1798.59|1799.33|1798.96|1798.24|1797.85|506
1631066700000|2021-09-08 02:05:00|1799.11|1798.61|1799.13|1798.63|1799.42|1798.92|1798.7|1798.29|497
1631067000000|2021-09-08 02:10:00|1799.1|1798.6|1799.4|1798.9|1799.48|1798.98|1798.61|1798.11|469
1631067300000|2021-09-08 02:15:00|1799.39|1798.89|1799.5|1799|1799.5|1799.09|1799.13|1798.68|287
1631067600000|2021-09-08 02:20:00|1799.49|1798.99|1799.77|1799.27|1799.81|1799.38|1799.24|1798.82|283
1631067900000|2021-09-08 02:25:00|1799.78|1799.28|1800.15|1799.65|1800.48|1800.08|1799.78|1799.28|325
1631068200000|2021-09-08 02:30:00|1800.05|1799.55|1799.97|1799.47|1800.32|1799.86|1799.46|1798.96|537
1631068500000|2021-09-08 02:35:00|1799.98|1799.48|1800.57|1800.07|1800.64|1800.2|1799.91|1799.41|455
1631068800000|2021-09-08 02:40:00|1800.56|1800.06|1801.28|1800.78|1801.34|1800.93|1800.55|1800.05|511
1631069100000|2021-09-08 02:45:00|1801.29|1800.79|1800.93|1800.43|1801.4|1801|1800.79|1800.39|408
1631069400000|2021-09-08 02:50:00|1800.9|1800.4|1800.47|1799.97|1800.93|1800.47|1800.24|1799.85|422
1631069700000|2021-09-08 02:55:00|1800.46|1799.96|1800.77|1800.27|1801.22|1800.81|1800.44|1799.94|523
1631070000000|2021-09-08 03:00:00|1800.6|1800.3|1801.03|1800.53|1801.1|1800.68|1800.43|1800.02|434
1631070300000|2021-09-08 03:05:00|1801.02|1800.52|1800.58|1800.08|1801.11|1800.61|1800.39|1800.05|346
1631070600000|2021-09-08 03:10:00|1800.59|1800.09|1799.42|1798.92|1800.59|1800.17|1799.39|1798.89|600
1631070900000|2021-09-08 03:15:00|1799.45|1798.95|1799.16|1798.66|1799.64|1799.14|1799.03|1798.62|361
1631071200000|2021-09-08 03:20:00|1799.17|1798.67|1797.95|1797.45|1799.32|1798.9|1797.91|1797.41|572
1631071500000|2021-09-08 03:25:00|1797.98|1797.48|1798.2|1797.7|1798.4|1797.9|1797.71|1797.21|457
1631071800000|2021-09-08 03:30:00|1798.17|1797.67|1797.88|1797.38|1798.2|1797.7|1797.39|1796.89|323
1631072100000|2021-09-08 03:35:00|1797.89|1797.39|1797.93|1797.43|1798.17|1797.67|1797.83|1797.33|239
1631072400000|2021-09-08 03:40:00|1797.94|1797.44|1798.26|1797.76|1798.45|1797.95|1797.91|1797.41|252
1631072700000|2021-09-08 03:45:00|1798.28|1797.78|1798.58|1798.08|1798.6|1798.18|1798.16|1797.78|180
1631073000000|2021-09-08 03:50:00|1798.55|1798.05|1798.63|1798.13|1799.17|1798.76|1798.45|1798.05|294
1631073300000|2021-09-08 03:55:00|1798.61|1798.11|1798.43|1797.93|1798.65|1798.27|1798.14|1797.84|275
1631073600000|2021-09-08 04:00:00|1798.41|1797.91|1797.94|1797.44|1798.56|1798.19|1797.83|1797.43|253
1631073900000|2021-09-08 04:05:00|1797.96|1797.46|1798.24|1797.74|1798.26|1797.85|1797.58|1797.21|209
1631074200000|2021-09-08 04:10:00|1798.22|1797.72|1798.23|1797.93|1798.62|1798.17|1798.18|1797.72|202
1631074500000|2021-09-08 04:15:00|1798.4|1797.9|1797.96|1797.46|1798.42|1798.05|1797.7|1797.28|185
1631074800000|2021-09-08 04:20:00|1797.95|1797.45|1798.12|1797.62|1798.18|1797.74|1797.66|1797.27|168
1631075100000|2021-09-08 04:25:00|1798.13|1797.63|1797.89|1797.39|1798.14|1797.72|1797.67|1797.21|201
1631075400000|2021-09-08 04:30:00|1797.88|1797.38|1798.17|1797.67|1798.17|1797.79|1797.65|1797.24|228
1631075700000|2021-09-08 04:35:00|1798.18|1797.68|1798.25|1797.75|1798.44|1798.03|1798.02|1797.64|236
1631076000000|2021-09-08 04:40:00|1798.27|1797.77|1798.41|1797.91|1798.46|1798.01|1797.88|1797.58|165
1631076300000|2021-09-08 04:45:00|1798.42|1797.92|1798.54|1798.04|1798.6|1798.19|1798.26|1797.81|176
1631076600000|2021-09-08 04:50:00|1798.55|1798.05|1798.41|1797.91|1798.7|1798.2|1798.31|1797.81|165
1631076900000|2021-09-08 04:55:00|1798.4|1797.9|1798.6|1798.1|1798.68|1798.23|1798.27|1797.77|144
1631077200000|2021-09-08 05:00:00|1798.58|1798.08|1798.42|1797.92|1798.6|1798.23|1797.79|1797.39|218
1631077500000|2021-09-08 05:05:00|1798.45|1797.95|1798.07|1797.57|1798.54|1798.07|1797.67|1797.27|281
1631077800000|2021-09-08 05:10:00|1797.95|1797.45|1797.82|1797.32|1798.23|1797.86|1797.7|1797.3|185
1631078100000|2021-09-08 05:15:00|1797.8|1797.3|1797.6|1797.1|1797.89|1797.46|1797.41|1797.04|252
1631078400000|2021-09-08 05:20:00|1797.59|1797.09|1797.33|1797.03|1797.83|1797.33|1797.13|1796.63|420
1631078700000|2021-09-08 05:25:00|1797.32|1797.02|1797.91|1797.41|1797.99|1797.58|1797.32|1796.96|325
1631079000000|2021-09-08 05:30:00|1797.89|1797.39|1797.58|1797.08|1798.13|1797.71|1796.83|1796.47|682
1631079300000|2021-09-08 05:35:00|1797.59|1797.09|1798.06|1797.56|1798.13|1797.73|1797.53|1797.04|377
1631079600000|2021-09-08 05:40:00|1798.07|1797.57|1797.01|1796.71|1798.12|1797.63|1796.52|1796.17|483
1631079900000|2021-09-08 05:45:00|1797.05|1796.75|1797.43|1796.93|1797.8|1797.3|1797.01|1796.62|400
1631080200000|2021-09-08 05:50:00|1797.42|1796.92|1797.15|1796.85|1797.64|1797.24|1797.04|1796.54|377
1631080500000|2021-09-08 05:55:00|1797.16|1796.86|1796.63|1796.13|1797.73|1797.32|1796.35|1795.97|564
1631080800000|2021-09-08 06:00:00|1796.59|1796.09|1796.33|1795.83|1796.8|1796.39|1795.19|1794.7|886
1631081100000|2021-09-08 06:05:00|1796.31|1795.81|1796.2|1795.9|1796.48|1796.08|1795.89|1795.55|672
1631081400000|2021-09-08 06:10:00|1796.16|1795.86|1797.32|1796.82|1797.36|1797.02|1795.99|1795.49|861
1631081700000|2021-09-08 06:15:00|1797.34|1796.84|1797.54|1797.04|1797.71|1797.21|1796.59|1796.09|751
1631082000000|2021-09-08 06:20:00|1797.57|1797.07|1795.19|1794.69|1797.57|1797.07|1794.95|1794.45|801
1631082300000|2021-09-08 06:25:00|1795.18|1794.68|1795.72|1795.22|1796.2|1795.79|1794.93|1794.43|686
1631082600000|2021-09-08 06:30:00|1795.61|1795.31|1795.85|1795.55|1796.19|1795.69|1794.87|1794.43|777
1631082900000|2021-09-08 06:35:00|1795.83|1795.53|1796.34|1795.84|1796.48|1796.04|1795.8|1795.33|628
1631083200000|2021-09-08 06:40:00|1796.36|1795.86|1796.09|1795.59|1796.6|1796.14|1795.71|1795.32|686
1631083500000|2021-09-08 06:45:00|1796.14|1795.64|1795.17|1794.67|1796.5|1796|1794.39|1794.04|926
1631083800000|2021-09-08 06:50:00|1795.09|1794.59|1795.4|1794.9|1795.77|1795.27|1794.87|1794.37|641
1631084100000|2021-09-08 06:55:00|1795.41|1794.91|1795.87|1795.57|1796.43|1796.05|1794.82|1794.32|748
1631084400000|2021-09-08 07:00:00|1795.86|1795.56|1796.7|1796.2|1796.88|1796.38|1795.28|1794.78|849
1631084700000|2021-09-08 07:05:00|1796.66|1796.16|1797.97|1797.67|1798.26|1797.85|1796.65|1796.15|853
1631085000000|2021-09-08 07:10:00|1797.98|1797.68|1797.67|1797.17|1798.19|1797.69|1797.15|1796.72|929
1631085300000|2021-09-08 07:15:00|1797.55|1797.25|1799.23|1798.73|1799.76|1799.26|1797.52|1797.12|837
1631085600000|2021-09-08 07:20:00|1799.24|1798.74|1799.35|1798.85|1800.29|1799.84|1799.05|1798.65|846
1631085900000|2021-09-08 07:25:00|1799.34|1798.84|1799.59|1799.09|1799.99|1799.53|1799.13|1798.63|705
1631086200000|2021-09-08 07:30:00|1799.58|1799.08|1801.47|1800.97|1801.51|1801.18|1799.3|1798.84|756
1631086500000|2021-09-08 07:35:00|1801.39|1800.89|1800.39|1799.89|1801.59|1801.09|1799.9|1799.48|774
1631086800000|2021-09-08 07:40:00|1800.4|1799.9|1800.42|1799.92|1801.07|1800.57|1799.98|1799.48|615
1631087100000|2021-09-08 07:45:00|1800.51|1800.01|1798.73|1798.23|1800.55|1800.05|1797.73|1797.26|839
1631087400000|2021-09-08 07:50:00|1798.75|1798.25|1799.94|1799.64|1800.22|1799.79|1798.68|1798.24|685
1631087700000|2021-09-08 07:55:00|1799.95|1799.65|1799.18|1798.68|1799.96|1799.66|1798.69|1798.37|616
1631088000000|2021-09-08 08:00:00|1799.1|1798.8|1798.48|1797.98|1799.43|1798.99|1797.84|1797.43|709
1631088300000|2021-09-08 08:05:00|1798.53|1798.03|1798.66|1798.16|1799.1|1798.68|1798.35|1797.85|477
1631088600000|2021-09-08 08:10:00|1798.73|1798.23|1799.41|1798.91|1799.49|1799.02|1798.11|1797.66|581
1631088900000|2021-09-08 08:15:00|1799.4|1798.9|1798.5|1798|1799.89|1799.42|1798.33|1797.9|672
1631089200000|2021-09-08 08:20:00|1798.53|1798.03|1799.11|1798.61|1799.29|1798.79|1798.07|1797.57|786
1631089500000|2021-09-08 08:25:00|1799.13|1798.63|1799.05|1798.55|1799.32|1798.82|1798.31|1797.81|609
1631089800000|2021-09-08 08:30:00|1798.94|1798.44|1799.22|1798.72|1799.43|1798.93|1798.54|1798.15|614
1631090100000|2021-09-08 08:35:00|1799.23|1798.73|1799.31|1798.81|1799.74|1799.35|1799.05|1798.55|561
1631090400000|2021-09-08 08:40:00|1799.3|1798.8|1799.14|1798.64|1799.92|1799.42|1798.83|1798.33|633
1631090700000|2021-09-08 08:45:00|1799.15|1798.65|1799.19|1798.69|1799.31|1798.87|1798.66|1798.35|481
1631091000000|2021-09-08 08:50:00|1799.2|1798.7|1798.82|1798.32|1799.5|1799|1798.63|1798.13|538
1631091300000|2021-09-08 08:55:00|1798.83|1798.33|1799.1|1798.6|1799.37|1798.87|1798.74|1798.24|471
1631091600000|2021-09-08 09:00:00|1799.11|1798.61|1799.03|1798.53|1799.38|1798.88|1798.7|1798.33|547
1631091900000|2021-09-08 09:05:00|1799.04|1798.54|1798.92|1798.42|1799.11|1798.61|1798.46|1797.96|462
1631092200000|2021-09-08 09:10:00|1798.91|1798.41|1798.14|1797.64|1798.93|1798.51|1797.83|1797.36|563
1631092500000|2021-09-08 09:15:00|1798.16|1797.66|1798.04|1797.54|1798.34|1797.94|1797.84|1797.34|392
1631092800000|2021-09-08 09:20:00|1798.05|1797.55|1797.91|1797.41|1798.27|1797.77|1797.6|1797.15|525
1631093100000|2021-09-08 09:25:00|1797.95|1797.45|1797.96|1797.46|1798.09|1797.69|1797.67|1797.2|405
1631093400000|2021-09-08 09:30:00|1797.97|1797.47|1798.14|1797.64|1798.42|1797.99|1797.84|1797.34|502
1631093700000|2021-09-08 09:35:00|1798.12|1797.62|1798.91|1798.41|1798.96|1798.46|1797.89|1797.45|493
1631094000000|2021-09-08 09:40:00|1798.9|1798.4|1798.34|1797.84|1799.11|1798.61|1798.16|1797.76|456
1631094300000|2021-09-08 09:45:00|1798.35|1797.85|1798.24|1797.74|1798.73|1798.23|1798.17|1797.67|309
1631094600000|2021-09-08 09:50:00|1798.25|1797.75|1797.95|1797.45|1798.25|1797.75|1797.57|1797.15|435
1631094900000|2021-09-08 09:55:00|1797.96|1797.46|1797.31|1796.81|1797.99|1797.62|1797.28|1796.78|406
1631095200000|2021-09-08 10:00:00|1797.3|1796.8|1797.25|1796.75|1797.53|1797.06|1797.12|1796.62|358
1631095500000|2021-09-08 10:05:00|1797.24|1796.74|1797.67|1797.17|1797.69|1797.19|1797.06|1796.6|403
1631095800000|2021-09-08 10:10:00|1797.66|1797.16|1797.88|1797.38|1797.99|1797.6|1797.2|1796.8|432
1631096100000|2021-09-08 10:15:00|1797.91|1797.41|1797.17|1796.67|1798.27|1797.9|1797.13|1796.63|458
1631096400000|2021-09-08 10:20:00|1797.18|1796.68|1797.72|1797.22|1798.03|1797.65|1797.14|1796.64|474
1631096700000|2021-09-08 10:25:00|1797.71|1797.21|1797.73|1797.43|1797.95|1797.54|1797.47|1797.03|468
1631097000000|2021-09-08 10:30:00|1797.75|1797.45|1797.99|1797.49|1798.03|1797.63|1797.54|1797.08|486
1631097300000|2021-09-08 10:35:00|1798|1797.5|1798.14|1797.64|1798.52|1798.16|1797.96|1797.49|426
1631097600000|2021-09-08 10:40:00|1798.15|1797.65|1798.46|1797.96|1798.65|1798.25|1797.99|1797.54|314
1631097900000|2021-09-08 10:45:00|1798.45|1797.95|1798|1797.5|1798.63|1798.2|1797.72|1797.3|473
1631098200000|2021-09-08 10:50:00|1798.01|1797.51|1797.71|1797.21|1798.01|1797.6|1797.38|1796.88|443
1631098500000|2021-09-08 10:55:00|1797.7|1797.2|1798.15|1797.65|1798.38|1797.88|1797.6|1797.1|325
1631098800000|2021-09-08 11:00:00|1798.14|1797.64|1799.3|1798.8|1800.16|1799.8|1797.98|1797.49|701
1631099100000|2021-09-08 11:05:00|1799.31|1798.81|1799.7|1799.2|1799.95|1799.58|1799.11|1798.72|480
1631099400000|2021-09-08 11:10:00|1799.72|1799.22|1799.45|1798.95|1799.76|1799.34|1798.95|1798.53|378
1631099700000|2021-09-08 11:15:00|1799.46|1798.96|1799.76|1799.26|1800.13|1799.71|1799.37|1798.87|417
1631100000000|2021-09-08 11:20:00|1799.72|1799.22|1799.67|1799.17|1799.91|1799.43|1799.05|1798.56|601
1631100300000|2021-09-08 11:25:00|1799.66|1799.16|1799.64|1799.14|1799.97|1799.53|1799.47|1799|428
1631100600000|2021-09-08 11:30:00|1799.61|1799.11|1799.2|1798.7|1799.69|1799.19|1798.93|1798.5|334
1631100900000|2021-09-08 11:35:00|1799.19|1798.69|1799.19|1798.69|1799.79|1799.31|1798.86|1798.53|445
1631101200000|2021-09-08 11:40:00|1799.31|1798.81|1798.82|1798.52|1799.57|1799.12|1798.58|1798.18|408
1631101500000|2021-09-08 11:45:00|1798.81|1798.51|1798.22|1797.72|1798.98|1798.59|1797.34|1796.95|730
1631101800000|2021-09-08 11:50:00|1798.28|1797.78|1797.56|1797.06|1798.39|1797.98|1796.97|1796.6|588
1631102100000|2021-09-08 11:55:00|1797.43|1797.13|1797.27|1796.77|1797.82|1797.5|1796.56|1796.26|777
1631102400000|2021-09-08 12:00:00|1797.29|1796.79|1800.55|1800.05|1800.89|1800.5|1796.98|1796.59|824
1631102700000|2021-09-08 12:05:00|1800.54|1800.24|1800.85|1800.35|1800.93|1800.54|1799.68|1799.28|757
1631103000000|2021-09-08 12:10:00|1800.74|1800.44|1801.66|1801.16|1802.5|1802.01|1800.53|1800.11|859
1631103300000|2021-09-08 12:15:00|1801.67|1801.17|1801.31|1801.01|1801.97|1801.65|1800.24|1799.84|929
1631103600000|2021-09-08 12:20:00|1801.32|1801.02|1800.06|1799.56|1801.72|1801.35|1799.7|1799.3|1053
1631103900000|2021-09-08 12:25:00|1800.26|1799.76|1800.19|1799.69|1800.41|1800|1798.98|1798.59|928
1631104200000|2021-09-08 12:30:00|1800.17|1799.67|1798.02|1797.52|1800.19|1799.69|1797.87|1797.48|848
1631104500000|2021-09-08 12:35:00|1798.08|1797.58|1798.9|1798.6|1799.02|1798.64|1797.49|1797.12|1006
1631104800000|2021-09-08 12:40:00|1798.88|1798.58|1798.16|1797.86|1799.25|1798.95|1797.43|1796.99|753
1631105100000|2021-09-08 12:45:00|1798.17|1797.87|1798.96|1798.46|1798.98|1798.57|1797.43|1797.03|765
1631105400000|2021-09-08 12:50:00|1798.77|1798.47|1797.15|1796.65|1798.95|1798.64|1796.89|1796.54|816
1631105700000|2021-09-08 12:55:00|1797.13|1796.63|1796.94|1796.64|1798.31|1797.91|1796.79|1796.46|887
1631106000000|2021-09-08 13:00:00|1796.95|1796.65|1795.09|1794.79|1798.17|1797.67|1794.56|1794.21|1448
1631106300000|2021-09-08 13:05:00|1794.96|1794.66|1796.39|1795.89|1796.44|1795.98|1794.77|1794.38|1152
1631106600000|2021-09-08 13:10:00|1796.3|1795.8|1796.69|1796.19|1797.15|1796.65|1795.78|1795.28|972
1631106900000|2021-09-08 13:15:00|1796.7|1796.2|1797.04|1796.54|1797.35|1796.85|1795.77|1795.34|802
1631107200000|2021-09-08 13:20:00|1797.05|1796.55|1797.38|1796.88|1798.02|1797.55|1796.66|1796.25|739
1631107500000|2021-09-08 13:25:00|1797.37|1796.87|1796.69|1796.19|1797.85|1797.4|1796.24|1795.87|820
1631107800000|2021-09-08 13:30:00|1796.68|1796.18|1796.17|1795.87|1797.36|1797|1795.47|1794.97|1404
1631108100000|2021-09-08 13:35:00|1796.14|1795.84|1794.99|1794.49|1796.55|1796.14|1793.78|1793.31|1329
1631108400000|2021-09-08 13:40:00|1794.98|1794.48|1792.39|1791.89|1794.98|1794.49|1791.41|1791.04|1495
1631108700000|2021-09-08 13:45:00|1792.48|1791.98|1784.15|1783.65|1793.57|1793.09|1783.21|1782.71|1974
1631109000000|2021-09-08 13:50:00|1783.96|1783.46|1787.35|1786.85|1787.85|1787.35|1782.69|1782.19|1814
1631109300000|2021-09-08 13:55:00|1787.29|1786.79|1789.16|1788.66|1789.79|1789.29|1786.05|1785.55|1637
1631109600000|2021-09-08 14:00:00|1789.17|1788.67|1786.66|1786.16|1789.66|1789.16|1786.41|1785.91|1648
1631109900000|2021-09-08 14:05:00|1786.68|1786.18|1789.5|1789|1789.57|1789.08|1785.68|1785.18|1484
1631110200000|2021-09-08 14:10:00|1789.47|1788.97|1789.62|1789.12|1789.89|1789.5|1788.07|1787.57|1200
1631110500000|2021-09-08 14:15:00|1789.59|1789.09|1789.71|1789.21|1789.81|1789.39|1788.4|1787.9|1178
1631110800000|2021-09-08 14:20:00|1789.66|1789.16|1788.17|1787.67|1790.77|1790.47|1787.59|1787.09|1372
1631111100000|2021-09-08 14:25:00|1788.19|1787.69|1785.57|1785.07|1788.36|1787.86|1785.52|1785.02|1389
1631111400000|2021-09-08 14:30:00|1785.54|1785.04|1786.36|1785.86|1786.59|1786.09|1784.32|1783.82|1384
1631111700000|2021-09-08 14:35:00|1786.35|1785.85|1786.53|1786.03|1786.64|1786.21|1784.85|1784.4|1273
1631112000000|2021-09-08 14:40:00|1786.52|1786.02|1787.16|1786.66|1789.01|1788.51|1786.1|1785.6|1277
1631112300000|2021-09-08 14:45:00|1787.15|1786.65|1787.63|1787.13|1788.43|1787.93|1786.64|1786.14|1075
1631112600000|2021-09-08 14:50:00|1787.64|1787.14|1787.57|1787.07|1787.67|1787.26|1786.32|1786.02|1078
1631112900000|2021-09-08 14:55:00|1787.56|1787.06|1789.13|1788.63|1789.31|1789.01|1787.03|1786.53|1008
1631113200000|2021-09-08 15:00:00|1789.04|1788.54|1791.25|1790.75|1791.95|1791.45|1788.3|1788|1205
1631113500000|2021-09-08 15:05:00|1791.23|1790.73|1793.7|1793.2|1793.85|1793.35|1791.04|1790.57|1169
1631113800000|2021-09-08 15:10:00|1793.73|1793.23|1793.84|1793.34|1795.49|1795.07|1793.53|1793.13|1305
1631114100000|2021-09-08 15:15:00|1793.76|1793.26|1792.99|1792.49|1794.15|1793.67|1792.55|1792.05|1029
1631114400000|2021-09-08 15:20:00|1793|1792.5|1792.5|1792|1793.12|1792.62|1791.86|1791.36|931
1631114700000|2021-09-08 15:25:00|1792.49|1791.99|1791.92|1791.42|1792.71|1792.21|1791.33|1790.84|783
1631115000000|2021-09-08 15:30:00|1791.91|1791.41|1792.26|1791.76|1793.05|1792.55|1791.8|1791.3|815
1631115300000|2021-09-08 15:35:00|1792.25|1791.75|1792.03|1791.53|1792.63|1792.21|1791.66|1791.17|806
1631115600000|2021-09-08 15:40:00|1791.99|1791.69|1792.03|1791.53|1792.26|1791.86|1791.27|1790.92|658
1631115900000|2021-09-08 15:45:00|1792.05|1791.55|1793.4|1792.9|1793.48|1792.98|1791.7|1791.23|699
1631116200000|2021-09-08 15:50:00|1793.41|1792.91|1792.95|1792.45|1793.75|1793.35|1792.81|1792.31|718
1631116500000|2021-09-08 15:55:00|1792.96|1792.46|1792.22|1791.72|1793.14|1792.71|1791.98|1791.48|719
1631116800000|2021-09-08 16:00:00|1792.25|1791.75|1791.23|1790.73|1792.9|1792.42|1790.55|1790.09|1069
1631117100000|2021-09-08 16:05:00|1791.21|1790.71|1792.34|1791.84|1792.43|1791.93|1790.98|1790.48|718
1631117400000|2021-09-08 16:10:00|1792.33|1791.83|1792.54|1792.04|1792.99|1792.49|1792|1791.5|590
1631117700000|2021-09-08 16:15:00|1792.56|1792.06|1792.92|1792.62|1793.21|1792.79|1792.34|1791.84|631
1631118000000|2021-09-08 16:20:00|1792.94|1792.64|1792.56|1792.06|1793.57|1793.07|1792.54|1792.04|553
1631118300000|2021-09-08 16:25:00|1792.54|1792.04|1792.36|1791.86|1792.95|1792.54|1792.21|1791.71|565
1631118600000|2021-09-08 16:30:00|1792.35|1791.85|1791.91|1791.41|1792.41|1791.91|1791.54|1791.04|620
1631118900000|2021-09-08 16:35:00|1791.92|1791.42|1791.8|1791.3|1792.3|1791.85|1791.55|1791.05|481
1631119200000|2021-09-08 16:40:00|1791.79|1791.29|1791.76|1791.26|1792.08|1791.58|1791.19|1790.69|397
1631119500000|2021-09-08 16:45:00|1791.77|1791.27|1791.74|1791.24|1792.21|1791.81|1791.65|1791.19|416
1631119800000|2021-09-08 16:50:00|1791.73|1791.23|1791.87|1791.37|1792.2|1791.79|1791.64|1791.23|436
1631120100000|2021-09-08 16:55:00|1791.88|1791.38|1791.25|1790.75|1792.11|1791.61|1791.17|1790.75|490
1631120400000|2021-09-08 17:00:00|1791.29|1790.79|1792.48|1791.98|1793.15|1792.65|1790.44|1789.94|881
1631120700000|2021-09-08 17:05:00|1792.44|1791.94|1791.95|1791.45|1793.02|1792.52|1791.94|1791.44|748
1631121000000|2021-09-08 17:10:00|1791.96|1791.46|1793.03|1792.53|1793.04|1792.54|1791.93|1791.43|606
1631121300000|2021-09-08 17:15:00|1793|1792.5|1792.65|1792.15|1793.08|1792.58|1792.03|1791.53|545
1631121600000|2021-09-08 17:20:00|1792.71|1792.21|1791.83|1791.33|1793.46|1792.96|1791.63|1791.13|622
1631121900000|2021-09-08 17:25:00|1791.85|1791.35|1791.43|1790.93|1792.64|1792.14|1791.19|1790.69|697
1631122200000|2021-09-08 17:30:00|1791.51|1791.01|1791.63|1791.13|1791.81|1791.31|1790.98|1790.48|432
1631122500000|2021-09-08 17:35:00|1791.62|1791.12|1791.96|1791.46|1791.99|1791.49|1791.5|1791|369
1631122800000|2021-09-08 17:40:00|1791.97|1791.47|1792.91|1792.41|1792.91|1792.41|1791.76|1791.26|315
1631123100000|2021-09-08 17:45:00|1792.9|1792.4|1793.09|1792.59|1793.09|1792.59|1792.69|1792.19|423
1631123400000|2021-09-08 17:50:00|1793.08|1792.58|1792.91|1792.41|1793.13|1792.63|1792.55|1792.15|423
1631123700000|2021-09-08 17:55:00|1792.94|1792.44|1792.53|1792.03|1793.05|1792.55|1792.43|1791.93|387
1631124000000|2021-09-08 18:00:00|1792.45|1791.95|1793.09|1792.59|1793.11|1792.61|1792.43|1791.93|449
1631124300000|2021-09-08 18:05:00|1793.1|1792.6|1792.76|1792.26|1793.28|1792.78|1792.34|1791.84|434
1631124600000|2021-09-08 18:10:00|1792.73|1792.23|1793.26|1792.76|1793.28|1792.78|1792.59|1792.12|382
1631124900000|2021-09-08 18:15:00|1793.25|1792.75|1793.2|1792.7|1793.49|1792.99|1792.93|1792.48|490
1631125200000|2021-09-08 18:20:00|1793.19|1792.69|1793.51|1793.01|1793.79|1793.29|1793.05|1792.6|322
1631125500000|2021-09-08 18:25:00|1793.5|1793|1793.1|1792.6|1793.67|1793.17|1792.95|1792.55|374
1631125800000|2021-09-08 18:30:00|1793.11|1792.61|1792.59|1792.09|1793.18|1792.68|1792.59|1792.09|271
1631126100000|2021-09-08 18:35:00|1792.57|1792.07|1792.8|1792.3|1792.88|1792.38|1792.36|1791.97|253
1631126400000|2021-09-08 18:40:00|1792.76|1792.26|1792.79|1792.29|1792.85|1792.35|1792.34|1791.96|294
1631126700000|2021-09-08 18:45:00|1792.78|1792.28|1792.17|1791.67|1792.8|1792.31|1791.98|1791.65|397
1631127000000|2021-09-08 18:50:00|1792.16|1791.66|1792.09|1791.59|1792.36|1791.9|1791.95|1791.46|325
1631127300000|2021-09-08 18:55:00|1792.08|1791.58|1791.7|1791.2|1792.08|1791.64|1791.42|1791.03|323
1631127600000|2021-09-08 19:00:00|1791.71|1791.21|1791.25|1790.75|1791.85|1791.35|1790.94|1790.56|359
1631127900000|2021-09-08 19:05:00|1791.18|1790.68|1791.43|1790.93|1791.45|1791.01|1790.99|1790.57|302
1631128200000|2021-09-08 19:10:00|1791.44|1790.94|1791.23|1790.73|1791.56|1791.13|1791.03|1790.6|264
1631128500000|2021-09-08 19:15:00|1791.24|1790.74|1791.17|1790.67|1791.27|1790.88|1791|1790.58|207
1631128800000|2021-09-08 19:20:00|1791.2|1790.7|1790.49|1789.99|1791.2|1790.72|1790.44|1789.94|265
1631129100000|2021-09-08 19:25:00|1790.53|1790.03|1789.97|1789.47|1790.57|1790.12|1789.84|1789.36|287
1631129400000|2021-09-08 19:30:00|1789.96|1789.46|1789.85|1789.55|1790.13|1789.73|1789.55|1789.14|285
1631129700000|2021-09-08 19:35:00|1789.84|1789.54|1789.77|1789.27|1789.98|1789.64|1789.44|1789.04|316
1631130000000|2021-09-08 19:40:00|1789.79|1789.29|1789.7|1789.2|1789.8|1789.37|1789.28|1788.88|297
1631130300000|2021-09-08 19:45:00|1789.69|1789.19|1789.39|1788.89|1789.72|1789.22|1789.02|1788.63|336
1631130600000|2021-09-08 19:50:00|1789.38|1788.88|1789.89|1789.39|1790.3|1789.88|1788.97|1788.56|490
1631130900000|2021-09-08 19:55:00|1789.94|1789.44|1788.92|1788.62|1789.95|1789.45|1788.78|1788.38|510
1631131200000|2021-09-08 20:00:00|1788.91|1788.61|1789.4|1788.9|1789.56|1789.14|1788.87|1788.47|295
1631131500000|2021-09-08 20:05:00|1789.39|1788.89|1789.51|1789.01|1789.65|1789.15|1789.28|1788.86|139
1631131800000|2021-09-08 20:10:00|1789.5|1789|1789.86|1789.36|1789.92|1789.42|1789.44|1788.98|178
1631132100000|2021-09-08 20:15:00|1789.85|1789.35|1790.18|1789.68|1790.21|1789.71|1789.75|1789.33|124
1631132400000|2021-09-08 20:20:00|1790.16|1789.66|1790.21|1789.71|1790.4|1789.9|1790.02|1789.58|109
1631132700000|2021-09-08 20:25:00|1790.2|1789.7|1790.35|1789.85|1790.35|1789.85|1790|1789.55|151
1631133000000|2021-09-08 20:30:00|1790.32|1789.82|1789.83|1789.33|1790.37|1789.87|1789.55|1789.11|212
1631133300000|2021-09-08 20:35:00|1789.84|1789.34|1789.85|1789.35|1790.11|1789.61|1789.78|1789.31|191
1631133600000|2021-09-08 20:40:00|1789.9|1789.4|1789.95|1789.45|1790.02|1789.52|1789.75|1789.25|270
1631133900000|2021-09-08 20:45:00|1789.97|1789.47|1789.55|1789.05|1790.1|1789.6|1789.51|1789.03|274
1631134200000|2021-09-08 20:50:00|1789.54|1789.04|1789.66|1789.16|1790.02|1789.56|1789.47|1788.97|217
1631134500000|2021-09-08 20:55:00|1789.63|1789.13|1789.52|1789.02|1789.95|1789.45|1789.32|1788.86|289
1631138400000|2021-09-08 22:00:00|1790.11|1789.61|1789.75|1789.45|1790.33|1789.99|1789.67|1789.34|293
1631138700000|2021-09-08 22:05:00|1789.8|1789.5|1790.01|1789.51|1790.01|1789.56|1789.61|1789.27|159
1631139000000|2021-09-08 22:10:00|1790|1789.5|1790.19|1789.69|1790.22|1789.74|1789.93|1789.43|120
1631139300000|2021-09-08 22:15:00|1790.2|1789.7|1790.34|1789.84|1790.4|1789.99|1790.18|1789.68|109
1631139600000|2021-09-08 22:20:00|1790.29|1789.79|1790.26|1789.76|1790.59|1790.09|1790.05|1789.61|123
1631139900000|2021-09-08 22:25:00|1790.25|1789.75|1790.32|1789.82|1790.65|1790.16|1790.15|1789.69|97
1631140200000|2021-09-08 22:30:00|1790.34|1789.84|1789.99|1789.49|1790.46|1789.96|1789.93|1789.43|131
1631140500000|2021-09-08 22:35:00|1790|1789.5|1790.4|1789.9|1790.42|1789.92|1789.94|1789.44|166
1631140800000|2021-09-08 22:40:00|1790.36|1789.86|1790.7|1790.2|1790.79|1790.29|1790.34|1789.84|261
1631141100000|2021-09-08 22:45:00|1790.71|1790.21|1790.49|1789.99|1790.96|1790.46|1790.47|1789.97|223
1631141400000|2021-09-08 22:50:00|1790.48|1789.98|1790.37|1789.87|1790.6|1790.1|1790.3|1789.8|123
1631141700000|2021-09-08 22:55:00|1790.36|1789.86|1790.18|1789.68|1790.4|1789.9|1790.07|1789.64|87
1631142000000|2021-09-08 23:00:00|1790.19|1789.69|1789.78|1789.48|1790.2|1789.71|1789.76|1789.35|114
1631142300000|2021-09-08 23:05:00|1789.88|1789.38|1789.53|1789.03|1789.94|1789.54|1789.5|1789.03|155
1631142600000|2021-09-08 23:10:00|1789.51|1789.01|1789.21|1788.71|1789.78|1789.38|1789.11|1788.71|281
1631142900000|2021-09-08 23:15:00|1789.18|1788.88|1789.6|1789.1|1789.92|1789.52|1788.87|1788.47|303
1631143200000|2021-09-08 23:20:00|1789.59|1789.09|1789.66|1789.16|1789.8|1789.3|1789.2|1788.7|220
1631143500000|2021-09-08 23:25:00|1789.65|1789.15|1789.73|1789.23|1789.8|1789.33|1789.14|1788.74|195
1631143800000|2021-09-08 23:30:00|1789.74|1789.24|1789.11|1788.61|1789.74|1789.24|1788.9|1788.51|172
1631144100000|2021-09-08 23:35:00|1789.12|1788.62|1789.29|1788.79|1789.37|1788.97|1788.81|1788.4|148
1631144400000|2021-09-08 23:40:00|1789.27|1788.77|1789.93|1789.43|1789.99|1789.49|1789.01|1788.61|191
1631144700000|2021-09-08 23:45:00|1789.92|1789.42|1790.42|1789.92|1790.45|1789.97|1789.66|1789.16|268
1631145000000|2021-09-08 23:50:00|1790.41|1789.91|1790.93|1790.43|1790.93|1790.51|1790.25|1789.75|275
1631145300000|2021-09-08 23:55:00|1790.92|1790.42|1791.13|1790.63|1791.21|1790.8|1790.5|1790.08|420
1631145600000|2021-09-09 00:00:00|1791.12|1790.62|1788.86|1788.36|1791.25|1790.79|1788.64|1788.24|569
1631145900000|2021-09-09 00:05:00|1788.85|1788.35|1789.76|1789.26|1789.77|1789.34|1788.34|1787.92|449
1631146200000|2021-09-09 00:10:00|1789.75|1789.25|1789.1|1788.6|1789.77|1789.46|1788.95|1788.55|337
1631146500000|2021-09-09 00:15:00|1789|1788.7|1789.46|1788.96|1789.59|1789.18|1788.93|1788.51|236
1631146800000|2021-09-09 00:20:00|1789.3|1789|1788.84|1788.34|1789.46|1789.06|1788.63|1788.23|278
1631147100000|2021-09-09 00:25:00|1788.83|1788.33|1789.87|1789.57|1790.09|1789.71|1788.82|1788.33|355
1631147400000|2021-09-09 00:30:00|1789.89|1789.59|1789.92|1789.42|1790.27|1789.82|1789.7|1789.2|386
1631147700000|2021-09-09 00:35:00|1789.94|1789.44|1789.79|1789.29|1789.97|1789.52|1789.3|1788.8|313
1631148000000|2021-09-09 00:40:00|1789.67|1789.37|1789.33|1789.03|1790.03|1789.63|1789.28|1788.9|287
1631148300000|2021-09-09 00:45:00|1789.34|1789.04|1789.34|1788.84|1789.75|1789.36|1789.04|1788.66|308
1631148600000|2021-09-09 00:50:00|1789.26|1788.96|1789.94|1789.44|1789.96|1789.55|1789.23|1788.84|348
1631148900000|2021-09-09 00:55:00|1789.95|1789.45|1789.94|1789.44|1790.55|1790.14|1789.86|1789.42|336
1631149200000|2021-09-09 01:00:00|1789.95|1789.45|1789.4|1789.1|1790.22|1789.83|1788.74|1788.36|847
1631149500000|2021-09-09 01:05:00|1789.39|1789.09|1788.7|1788.2|1790.21|1789.86|1788.49|1788.1|701
1631149800000|2021-09-09 01:10:00|1788.72|1788.22|1789.04|1788.54|1789.57|1789.17|1788.51|1788.11|522
1631150100000|2021-09-09 01:15:00|1789.02|1788.52|1788.45|1788.15|1789.38|1788.98|1788.05|1787.64|683
1631150400000|2021-09-09 01:20:00|1788.47|1788.17|1788.15|1787.65|1788.77|1788.36|1787.95|1787.55|476
1631150700000|2021-09-09 01:25:00|1788.14|1787.64|1787.97|1787.47|1788.45|1788.04|1787.73|1787.31|463
1631151000000|2021-09-09 01:30:00|1787.98|1787.48|1787.49|1786.99|1787.98|1787.48|1787.29|1786.85|604
1631151300000|2021-09-09 01:35:00|1787.48|1786.98|1787.62|1787.32|1788.06|1787.6|1787.33|1786.94|622
1631151600000|2021-09-09 01:40:00|1787.64|1787.34|1788.23|1787.73|1788.25|1787.84|1787.53|1787.12|404
1631151900000|2021-09-09 01:45:00|1788.24|1787.74|1787.89|1787.59|1788.8|1788.33|1787.89|1787.5|469
1631152200000|2021-09-09 01:50:00|1787.99|1787.49|1788.85|1788.35|1789.26|1788.86|1787.99|1787.49|390
1631152500000|2021-09-09 01:55:00|1788.86|1788.36|1789.17|1788.67|1789.51|1789.11|1788.82|1788.36|342
1631152800000|2021-09-09 02:00:00|1789.18|1788.68|1790.07|1789.57|1790.43|1789.93|1789.09|1788.64|630
1631153100000|2021-09-09 02:05:00|1790.08|1789.58|1789.82|1789.52|1790.38|1789.97|1789.71|1789.31|471
1631153400000|2021-09-09 02:10:00|1789.81|1789.51|1789.76|1789.26|1790.26|1789.89|1789.57|1789.17|354
1631153700000|2021-09-09 02:15:00|1789.75|1789.25|1789.95|1789.45|1790.11|1789.81|1789.59|1789.22|219
1631154000000|2021-09-09 02:20:00|1789.97|1789.47|1789.87|1789.37|1790.1|1789.8|1789.77|1789.36|258
1631154300000|2021-09-09 02:25:00|1789.86|1789.36|1790.17|1789.67|1790.42|1790.02|1789.71|1789.31|217
1631154600000|2021-09-09 02:30:00|1790.22|1789.72|1789.97|1789.47|1790.48|1790.1|1789.84|1789.42|421
1631154900000|2021-09-09 02:35:00|1790|1789.5|1789.51|1789.21|1790.1|1789.78|1789.46|1788.99|359
1631155200000|2021-09-09 02:40:00|1789.58|1789.28|1789.48|1789.18|1789.75|1789.38|1789.19|1788.79|356
1631155500000|2021-09-09 02:45:00|1789.49|1789.19|1788.86|1788.56|1789.49|1789.19|1788.5|1788.11|501
1631155800000|2021-09-09 02:50:00|1788.96|1788.46|1789.2|1788.7|1789.31|1788.89|1788.82|1788.42|341
1631156100000|2021-09-09 02:55:00|1789.12|1788.82|1789.86|1789.36|1789.9|1789.47|1789.12|1788.76|457
1631156400000|2021-09-09 03:00:00|1789.87|1789.37|1790.13|1789.63|1790.19|1789.8|1789.24|1788.87|389
1631156700000|2021-09-09 03:05:00|1790.12|1789.62|1790.73|1790.43|1790.76|1790.46|1790.08|1789.6|407
1631157000000|2021-09-09 03:10:00|1790.83|1790.33|1789.43|1789.13|1790.84|1790.43|1789.37|1788.95|398
1631157300000|2021-09-09 03:15:00|1789.53|1789.03|1788.67|1788.37|1789.61|1789.21|1788.63|1788.23|366
1631157600000|2021-09-09 03:20:00|1788.82|1788.32|1788.71|1788.21|1789.24|1788.83|1788.5|1788.1|390
1631157900000|2021-09-09 03:25:00|1788.7|1788.2|1788.37|1787.87|1788.82|1788.41|1788.12|1787.73|459
1631158200000|2021-09-09 03:30:00|1788.38|1787.88|1788.47|1787.97|1788.7|1788.29|1788.28|1787.88|221
1631158500000|2021-09-09 03:35:00|1788.48|1787.98|1788.56|1788.06|1788.94|1788.56|1788.45|1787.98|218
1631158800000|2021-09-09 03:40:00|1788.59|1788.09|1788.49|1787.99|1788.69|1788.28|1788.23|1787.81|199
1631159100000|2021-09-09 03:45:00|1788.52|1788.02|1788.44|1787.94|1788.53|1788.11|1788.06|1787.64|208
1631159400000|2021-09-09 03:50:00|1788.43|1787.93|1788.79|1788.29|1788.79|1788.33|1788.25|1787.83|194
1631159700000|2021-09-09 03:55:00|1788.78|1788.28|1788.61|1788.11|1788.8|1788.34|1788.48|1787.98|181
1631160000000|2021-09-09 04:00:00|1788.62|1788.12|1788.69|1788.19|1788.79|1788.33|1788.37|1787.99|162
1631160300000|2021-09-09 04:05:00|1788.72|1788.22|1788.66|1788.16|1788.78|1788.38|1788.29|1787.87|143
1631160600000|2021-09-09 04:10:00|1788.68|1788.18|1788.4|1787.9|1788.68|1788.23|1788.15|1787.74|186
1631160900000|2021-09-09 04:15:00|1788.39|1787.89|1788.4|1787.9|1788.61|1788.15|1788.27|1787.86|125
1631161200000|2021-09-09 04:20:00|1788.39|1787.89|1788.38|1787.88|1788.59|1788.18|1788.27|1787.87|150
1631161500000|2021-09-09 04:25:00|1788.36|1787.86|1788.32|1788.02|1788.47|1788.09|1788.07|1787.72|184
1631161800000|2021-09-09 04:30:00|1788.36|1788.06|1788.12|1787.62|1788.48|1788.13|1787.97|1787.59|187
1631162100000|2021-09-09 04:35:00|1788.11|1787.61|1787.78|1787.28|1788.15|1787.81|1787.77|1787.28|173
1631162400000|2021-09-09 04:40:00|1787.77|1787.27|1787.81|1787.31|1787.82|1787.45|1787.14|1786.73|245
1631162700000|2021-09-09 04:45:00|1787.74|1787.44|1787.56|1787.06|1788.01|1787.6|1787.55|1787.05|274
1631163000000|2021-09-09 04:50:00|1787.57|1787.07|1787.52|1787.02|1787.73|1787.33|1787.35|1786.95|201
1631163300000|2021-09-09 04:55:00|1787.53|1787.03|1788.42|1787.92|1788.44|1788.02|1787.45|1787.01|276
1631163600000|2021-09-09 05:00:00|1788.43|1787.93|1788.28|1787.78|1788.49|1788.02|1788.02|1787.63|197
1631163900000|2021-09-09 05:05:00|1788.29|1787.79|1788.58|1788.08|1788.66|1788.27|1787.74|1787.39|270
1631164200000|2021-09-09 05:10:00|1788.59|1788.09|1788.66|1788.36|1788.98|1788.57|1788.41|1788.01|320
1631164500000|2021-09-09 05:15:00|1788.76|1788.26|1788.26|1787.76|1788.82|1788.41|1788.1|1787.72|314
1631164800000|2021-09-09 05:20:00|1788.27|1787.77|1788.27|1787.77|1788.6|1788.21|1787.83|1787.45|267
1631165100000|2021-09-09 05:25:00|1788.26|1787.76|1787.65|1787.35|1788.4|1788.02|1787.64|1787.34|216
1631165400000|2021-09-09 05:30:00|1787.72|1787.42|1787.59|1787.09|1788.36|1788.06|1787.17|1786.71|651
1631165700000|2021-09-09 05:35:00|1787.53|1787.23|1787.82|1787.32|1788.23|1787.92|1787.04|1786.69|581
1631166000000|2021-09-09 05:40:00|1787.81|1787.31|1787.45|1786.95|1787.82|1787.42|1787.19|1786.73|453
1631166300000|2021-09-09 05:45:00|1787.46|1786.96|1788.2|1787.7|1788.25|1787.9|1786.89|1786.48|561
1631166600000|2021-09-09 05:50:00|1788.21|1787.71|1787.8|1787.3|1788.29|1787.87|1787.5|1787.11|461
1631166900000|2021-09-09 05:55:00|1787.81|1787.31|1788.01|1787.51|1788.51|1788.13|1787.75|1787.31|495
1631167200000|2021-09-09 06:00:00|1788.02|1787.52|1788.39|1787.89|1788.41|1787.99|1787.24|1786.8|720
1631167500000|2021-09-09 06:05:00|1788.4|1787.9|1788.48|1787.98|1789.18|1788.72|1788.37|1787.88|758
1631167800000|2021-09-09 06:10:00|1788.47|1787.97|1788.06|1787.56|1788.52|1788.09|1787.66|1787.23|639
1631168100000|2021-09-09 06:15:00|1788.03|1787.53|1788.58|1788.28|1789.41|1789.02|1787.87|1787.37|726
1631168400000|2021-09-09 06:20:00|1788.59|1788.29|1788.39|1788.09|1789.02|1788.63|1788.18|1787.78|712
1631168700000|2021-09-09 06:25:00|1788.49|1787.99|1788.48|1787.98|1789.03|1788.63|1788.23|1787.86|743
1631169000000|2021-09-09 06:30:00|1788.53|1788.03|1788.77|1788.47|1789.17|1788.81|1788.19|1787.84|686
1631169300000|2021-09-09 06:35:00|1788.76|1788.46|1789.16|1788.86|1789.73|1789.35|1788.56|1788.16|570
1631169600000|2021-09-09 06:40:00|1789.15|1788.85|1789.16|1788.66|1789.32|1788.92|1788.64|1788.26|680
1631169900000|2021-09-09 06:45:00|1789.18|1788.68|1788.45|1787.95|1789.31|1788.92|1788.2|1787.8|603
1631170200000|2021-09-09 06:50:00|1788.43|1787.93|1788.35|1787.85|1788.94|1788.44|1788.16|1787.75|663
1631170500000|2021-09-09 06:55:00|1788.33|1787.83|1788.67|1788.17|1789.02|1788.55|1788.24|1787.76|666
1631170800000|2021-09-09 07:00:00|1788.69|1788.19|1789.56|1789.06|1789.85|1789.42|1788.18|1787.88|766
1631171100000|2021-09-09 07:05:00|1789.57|1789.07|1790.4|1789.9|1790.48|1790.03|1789.56|1789.06|806
1631171400000|2021-09-09 07:10:00|1790.46|1789.96|1790|1789.7|1790.65|1790.24|1789.53|1789.11|801
1631171700000|2021-09-09 07:15:00|1789.99|1789.69|1790.66|1790.16|1791.19|1790.69|1789.95|1789.58|592
1631172000000|2021-09-09 07:20:00|1790.67|1790.17|1790.85|1790.35|1790.96|1790.53|1790.34|1789.85|445
1631172300000|2021-09-09 07:25:00|1790.86|1790.36|1791.51|1791.21|1791.67|1791.22|1790.84|1790.34|669
1631172600000|2021-09-09 07:30:00|1791.61|1791.11|1791.57|1791.07|1791.86|1791.36|1790.86|1790.43|639
1631172900000|2021-09-09 07:35:00|1791.58|1791.08|1791.82|1791.32|1792.06|1791.56|1791.3|1790.8|572
1631173200000|2021-09-09 07:40:00|1791.81|1791.31|1792.31|1791.81|1792.32|1791.82|1791.68|1791.26|523
1631173500000|2021-09-09 07:45:00|1792.44|1791.94|1791.49|1790.99|1792.54|1792.04|1791.49|1790.99|526
1631173800000|2021-09-09 07:50:00|1791.52|1791.02|1791.86|1791.36|1792.47|1791.97|1791.48|1790.98|547
1631174100000|2021-09-09 07:55:00|1791.85|1791.35|1792.65|1792.15|1793.14|1792.84|1791.6|1791.2|774
1631174400000|2021-09-09 08:00:00|1792.68|1792.18|1793.06|1792.56|1793.4|1793.06|1792.34|1791.94|664
1631174700000|2021-09-09 08:05:00|1793.08|1792.58|1793.64|1793.34|1793.68|1793.38|1792.9|1792.43|505
1631175000000|2021-09-09 08:10:00|1793.65|1793.35|1794.31|1793.81|1794.42|1793.94|1793.3|1792.91|675
1631175300000|2021-09-09 08:15:00|1794.29|1793.79|1793.93|1793.43|1794.67|1794.19|1793.85|1793.42|690
1631175600000|2021-09-09 08:20:00|1793.92|1793.42|1793.71|1793.21|1794.44|1794.02|1793.59|1793.1|696
1631175900000|2021-09-09 08:25:00|1793.72|1793.22|1793.95|1793.45|1794.31|1793.81|1793.49|1792.99|536
1631176200000|2021-09-09 08:30:00|1793.94|1793.44|1794.27|1793.97|1794.57|1794.18|1793.61|1793.2|701
1631176500000|2021-09-09 08:35:00|1794.25|1793.95|1794.6|1794.1|1794.92|1794.52|1794.25|1793.86|593
1631176800000|2021-09-09 08:40:00|1794.59|1794.09|1795.19|1794.89|1795.68|1795.3|1794.3|1793.92|776
1631177100000|2021-09-09 08:45:00|1795.2|1794.9|1795.18|1794.68|1795.47|1795.12|1794.94|1794.53|581
1631177400000|2021-09-09 08:50:00|1795.2|1794.7|1795.5|1795|1795.52|1795.06|1794.69|1794.28|452
1631177700000|2021-09-09 08:55:00|1795.51|1795.01|1794.98|1794.68|1795.64|1795.17|1794.91|1794.51|559
1631178000000|2021-09-09 09:00:00|1794.93|1794.63|1794.6|1794.1|1795.16|1794.82|1794.47|1794.08|641
1631178300000|2021-09-09 09:05:00|1794.61|1794.11|1793.85|1793.55|1794.76|1794.38|1793.77|1793.39|667
1631178600000|2021-09-09 09:10:00|1793.84|1793.54|1793.75|1793.45|1794.21|1793.86|1793.59|1793.19|539
1631178900000|2021-09-09 09:15:00|1793.76|1793.46|1794.33|1794.03|1794.43|1794.09|1793.4|1793.02|583
1631179200000|2021-09-09 09:20:00|1794.34|1794.04|1794.21|1793.91|1794.46|1794.11|1794.02|1793.62|449
1631179500000|2021-09-09 09:25:00|1794.22|1793.92|1794.66|1794.16|1794.75|1794.36|1793.93|1793.53|425
1631179800000|2021-09-09 09:30:00|1794.68|1794.18|1795.42|1794.92|1796.01|1795.71|1794.59|1794.16|874
1631180100000|2021-09-09 09:35:00|1795.4|1794.9|1795.11|1794.61|1795.5|1795|1794.74|1794.32|520
1631180400000|2021-09-09 09:40:00|1795.12|1794.62|1795.09|1794.59|1795.43|1795.06|1794.58|1794.18|401
1631180700000|2021-09-09 09:45:00|1795.1|1794.6|1794.82|1794.52|1795.12|1794.68|1794.62|1794.12|430
1631181000000|2021-09-09 09:50:00|1794.78|1794.48|1795.24|1794.74|1795.3|1794.92|1794.78|1794.33|462
1631181300000|2021-09-09 09:55:00|1795.23|1794.73|1795.01|1794.51|1795.57|1795.17|1794.97|1794.47|379
1631181600000|2021-09-09 10:00:00|1795.06|1794.56|1795.25|1794.75|1795.54|1795.1|1794.89|1794.42|415
1631181900000|2021-09-09 10:05:00|1795.26|1794.76|1795.35|1794.85|1795.64|1795.23|1794.88|1794.38|392
1631182200000|2021-09-09 10:10:00|1795.34|1794.84|1795.58|1795.28|1795.71|1795.3|1795.27|1794.77|299
1631182500000|2021-09-09 10:15:00|1795.59|1795.29|1795.76|1795.26|1795.92|1795.53|1795.47|1795.05|426
1631182800000|2021-09-09 10:20:00|1795.75|1795.25|1795.36|1795.06|1795.77|1795.36|1795.3|1794.86|348
1631183100000|2021-09-09 10:25:00|1795.46|1794.96|1795.89|1795.39|1795.9|1795.53|1795.13|1794.64|443
1631183400000|2021-09-09 10:30:00|1795.9|1795.4|1795.7|1795.2|1795.94|1795.57|1795.48|1795.06|354
1631183700000|2021-09-09 10:35:00|1795.59|1795.09|1795.71|1795.21|1795.95|1795.55|1795.4|1795.05|284
1631184000000|2021-09-09 10:40:00|1795.72|1795.22|1795.7|1795.2|1795.8|1795.4|1795.41|1795.01|337
1631184300000|2021-09-09 10:45:00|1795.62|1795.12|1795.62|1795.12|1795.93|1795.53|1795.51|1795.04|342
1631184600000|2021-09-09 10:50:00|1795.63|1795.13|1795.09|1794.59|1795.65|1795.16|1794.88|1794.44|513
1631184900000|2021-09-09 10:55:00|1795.08|1794.58|1795.1|1794.6|1795.37|1794.95|1794.89|1794.51|443
1631185200000|2021-09-09 11:00:00|1795.11|1794.61|1795.17|1794.67|1795.3|1794.83|1794.65|1794.26|570
1631185500000|2021-09-09 11:05:00|1795.16|1794.66|1796.98|1796.48|1797|1796.5|1795.14|1794.66|616
1631185800000|2021-09-09 11:10:00|1796.97|1796.47|1797.31|1796.81|1797.7|1797.31|1796.75|1796.32|615
1631186100000|2021-09-09 11:15:00|1797.29|1796.79|1797.32|1796.82|1797.47|1797.1|1796.75|1796.31|539
1631186400000|2021-09-09 11:20:00|1797.33|1796.83|1798.58|1798.08|1798.61|1798.21|1797.3|1796.83|491
1631186700000|2021-09-09 11:25:00|1798.56|1798.06|1799.91|1799.61|1799.99|1799.64|1798.31|1797.92|793
1631187000000|2021-09-09 11:30:00|1799.92|1799.62|1800.47|1799.97|1800.61|1800.31|1799.27|1798.87|516
1631187300000|2021-09-09 11:35:00|1800.46|1799.96|1800.14|1799.64|1800.72|1800.3|1799.97|1799.47|601
1631187600000|2021-09-09 11:40:00|1800.15|1799.65|1800.63|1800.13|1801|1800.61|1799.88|1799.49|621
1631187900000|2021-09-09 11:45:00|1800.64|1800.14|1799.62|1799.12|1801.23|1800.73|1798.49|1797.99|1351
1631188200000|2021-09-09 11:50:00|1799.6|1799.1|1799.88|1799.38|1801.29|1800.86|1799.35|1798.85|1167
1631188500000|2021-09-09 11:55:00|1799.86|1799.36|1799.31|1798.81|1800.25|1799.75|1798.61|1798.11|1072
1631188800000|2021-09-09 12:00:00|1799.28|1798.78|1799.73|1799.23|1800.19|1799.8|1798.79|1798.29|1087
1631189100000|2021-09-09 12:05:00|1799.74|1799.24|1797.74|1797.24|1800.31|1799.91|1797.1|1796.76|1230
1631189400000|2021-09-09 12:10:00|1797.71|1797.21|1798.85|1798.35|1798.93|1798.44|1797.16|1796.76|980
1631189700000|2021-09-09 12:15:00|1798.83|1798.33|1800.25|1799.75|1800.26|1799.76|1798.75|1798.25|952
1631190000000|2021-09-09 12:20:00|1800.18|1799.68|1798.05|1797.75|1800.18|1799.74|1798.04|1797.74|1065
1631190300000|2021-09-09 12:25:00|1798.06|1797.76|1797.23|1796.73|1798.46|1798.05|1797.02|1796.64|822
1631190600000|2021-09-09 12:30:00|1797.24|1796.74|1795.6|1795.1|1797.24|1796.74|1795.16|1794.75|1376
1631190900000|2021-09-09 12:35:00|1795.75|1795.25|1793.88|1793.38|1796.03|1795.61|1793.08|1792.69|1315
1631191200000|2021-09-09 12:40:00|1793.78|1793.28|1792.18|1791.68|1793.89|1793.39|1791.83|1791.33|1420
1631191500000|2021-09-09 12:45:00|1792.2|1791.7|1794.76|1794.26|1795.25|1794.83|1791.51|1791.01|1412
1631191800000|2021-09-09 12:50:00|1794.77|1794.27|1792.65|1792.15|1794.83|1794.33|1792.04|1791.6|1345
1631192100000|2021-09-09 12:55:00|1792.58|1792.08|1792.11|1791.61|1793.26|1792.95|1791.91|1791.52|1012
1631192400000|2021-09-09 13:00:00|1792.09|1791.59|1793.71|1793.21|1794.18|1793.82|1792.09|1791.59|1296
1631192700000|2021-09-09 13:05:00|1793.72|1793.22|1795.94|1795.44|1796.5|1796|1793.72|1793.22|1323
1631193000000|2021-09-09 13:10:00|1796.04|1795.54|1798.14|1797.64|1798.63|1798.13|1795.8|1795.4|1221
1631193300000|2021-09-09 13:15:00|1798.15|1797.65|1797.22|1796.72|1798.58|1798.08|1796.97|1796.51|1205
1631193600000|2021-09-09 13:20:00|1797.11|1796.81|1797.58|1797.08|1798.1|1797.6|1796.5|1796.1|1018
1631193900000|2021-09-09 13:25:00|1797.57|1797.07|1798.49|1797.99|1799.54|1799.09|1797.49|1797.03|954
1631194200000|2021-09-09 13:30:00|1798.47|1797.97|1796.47|1795.97|1798.64|1798.14|1795.21|1794.73|1529
1631194500000|2021-09-09 13:35:00|1796.53|1796.03|1795.8|1795.3|1797.01|1796.51|1794.74|1794.42|1377
1631194800000|2021-09-09 13:40:00|1795.79|1795.29|1794.79|1794.29|1796.51|1796.1|1794.27|1793.77|1372
1631195100000|2021-09-09 13:45:00|1794.82|1794.32|1793.26|1792.96|1795.72|1795.32|1793.26|1792.94|1261
1631195400000|2021-09-09 13:50:00|1793.28|1792.98|1792.12|1791.62|1794.52|1794.02|1791.8|1791.35|1347
1631195700000|2021-09-09 13:55:00|1792.1|1791.6|1790.53|1790.03|1792.34|1791.95|1788.91|1788.42|1619
1631196000000|2021-09-09 14:00:00|1790.48|1789.98|1789.04|1788.74|1790.49|1790.19|1787.78|1787.46|1605
1631196300000|2021-09-09 14:05:00|1789|1788.7|1789.34|1789.04|1790.4|1790.04|1788.02|1787.71|1298
1631196600000|2021-09-09 14:10:00|1789.29|1788.99|1789.15|1788.85|1790.72|1790.31|1787.82|1787.32|1146
1631196900000|2021-09-09 14:15:00|1789.08|1788.78|1789.51|1789.01|1789.9|1789.54|1787.48|1787.02|1336
1631197200000|2021-09-09 14:20:00|1789.49|1788.99|1789.83|1789.33|1790.12|1789.72|1788.68|1788.19|1095
1631197500000|2021-09-09 14:25:00|1789.84|1789.34|1789.24|1788.74|1790.29|1789.85|1788.76|1788.31|1156
1631197800000|2021-09-09 14:30:00|1789.19|1788.69|1787.42|1787.12|1789.43|1789.02|1786.63|1786.26|1185
1631198100000|2021-09-09 14:35:00|1787.49|1786.99|1786.98|1786.48|1787.87|1787.48|1784.76|1784.35|1225
1631198400000|2021-09-09 14:40:00|1787.06|1786.56|1785.88|1785.58|1787.94|1787.5|1785.88|1785.45|1091
1631198700000|2021-09-09 14:45:00|1785.84|1785.54|1787.36|1786.86|1787.76|1787.41|1784.07|1783.77|1287
1631199000000|2021-09-09 14:50:00|1787.37|1786.87|1788.99|1788.69|1789.64|1789.23|1786.82|1786.33|1221
1631199300000|2021-09-09 14:55:00|1789.02|1788.72|1789.31|1788.81|1790.15|1789.72|1788.67|1788.37|1135
1631199600000|2021-09-09 15:00:00|1789.35|1788.85|1789.23|1788.73|1790.06|1789.59|1788.52|1788.15|930
1631199900000|2021-09-09 15:05:00|1789.24|1788.74|1790.96|1790.66|1791.14|1790.8|1789.18|1788.74|880
1631200200000|2021-09-09 15:10:00|1791.06|1790.56|1791.51|1791.01|1792.27|1791.92|1790.77|1790.46|1042
1631200500000|2021-09-09 15:15:00|1791.52|1791.02|1790.67|1790.37|1791.52|1791.02|1788.86|1788.47|1163
1631200800000|2021-09-09 15:20:00|1790.68|1790.38|1791.77|1791.47|1792.63|1792.31|1790.68|1790.37|1038
1631201100000|2021-09-09 15:25:00|1791.73|1791.43|1792.24|1791.74|1793.15|1792.79|1791.73|1791.41|851
1631201400000|2021-09-09 15:30:00|1792.23|1791.73|1791.93|1791.43|1792.59|1792.15|1791.37|1791.01|917
1631201700000|2021-09-09 15:35:00|1791.92|1791.42|1791.27|1790.77|1792.4|1792.02|1790.83|1790.44|750
1631202000000|2021-09-09 15:40:00|1791.31|1790.81|1791.62|1791.12|1791.87|1791.46|1791.08|1790.67|655
1631202300000|2021-09-09 15:45:00|1791.61|1791.11|1791.34|1791.04|1792.22|1791.86|1791.08|1790.75|595
1631202600000|2021-09-09 15:50:00|1791.41|1791.11|1792.2|1791.7|1792.26|1791.92|1791.02|1790.66|655
1631202900000|2021-09-09 15:55:00|1792.08|1791.78|1792.65|1792.15|1792.86|1792.36|1791.96|1791.56|642
1631203200000|2021-09-09 16:00:00|1792.69|1792.19|1792.87|1792.37|1792.87|1792.48|1792|1791.58|514
1631203500000|2021-09-09 16:05:00|1792.85|1792.35|1792.41|1791.91|1792.87|1792.38|1792.08|1791.68|419
1631203800000|2021-09-09 16:10:00|1792.42|1791.92|1793.08|1792.58|1793.15|1792.74|1791.55|1791.21|523
1631204100000|2021-09-09 16:15:00|1793.1|1792.6|1792.54|1792.04|1793.17|1792.78|1792.15|1791.81|532
1631204400000|2021-09-09 16:20:00|1792.55|1792.05|1793.32|1792.82|1793.62|1793.22|1792.23|1791.83|459
1631204700000|2021-09-09 16:25:00|1793.33|1792.83|1794.21|1793.91|1794.58|1794.19|1793.33|1792.83|548
1631205000000|2021-09-09 16:30:00|1794.25|1793.95|1793.43|1792.93|1794.38|1793.98|1793.36|1792.9|546
1631205300000|2021-09-09 16:35:00|1793.44|1792.94|1793.23|1792.73|1793.53|1793.15|1792.89|1792.5|498
1631205600000|2021-09-09 16:40:00|1793.2|1792.7|1793.61|1793.11|1793.76|1793.34|1792.82|1792.41|429
1631205900000|2021-09-09 16:45:00|1793.63|1793.13|1793.77|1793.27|1794.04|1793.63|1793|1792.58|453
1631206200000|2021-09-09 16:50:00|1793.73|1793.23|1793.85|1793.55|1794.05|1793.65|1793.46|1793.03|572
1631206500000|2021-09-09 16:55:00|1793.87|1793.57|1794.02|1793.52|1794.37|1793.99|1793.39|1792.95|567
1631206800000|2021-09-09 17:00:00|1794.01|1793.51|1794.87|1794.37|1795.75|1795.36|1793.96|1793.51|892
1631207100000|2021-09-09 17:05:00|1794.97|1794.47|1797.06|1796.56|1797.17|1796.76|1794.81|1794.47|893
1631207400000|2021-09-09 17:10:00|1797.07|1796.57|1797.33|1796.83|1797.94|1797.48|1796.85|1796.42|937
1631207700000|2021-09-09 17:15:00|1797.34|1796.84|1797.72|1797.42|1798.08|1797.58|1796.77|1796.35|714
1631208000000|2021-09-09 17:20:00|1797.7|1797.4|1799.35|1798.85|1799.38|1798.88|1796.9|1796.44|935
1631208300000|2021-09-09 17:25:00|1799.38|1798.88|1798.35|1797.85|1799.48|1799.1|1797.67|1797.25|996
1631208600000|2021-09-09 17:30:00|1798.33|1797.83|1797.53|1797.03|1798.91|1798.41|1797.43|1796.97|915
1631208900000|2021-09-09 17:35:00|1797.52|1797.02|1798.22|1797.72|1798.43|1797.93|1797.43|1796.93|750
1631209200000|2021-09-09 17:40:00|1798.21|1797.71|1797.46|1796.96|1798.47|1798.01|1797.44|1796.94|748
1631209500000|2021-09-09 17:45:00|1797.47|1796.97|1796.9|1796.4|1797.53|1797.06|1796.79|1796.29|621
1631209800000|2021-09-09 17:50:00|1796.89|1796.39|1796.35|1795.85|1797.06|1796.7|1796.15|1795.65|640
1631210100000|2021-09-09 17:55:00|1796.33|1795.83|1797.23|1796.73|1797.28|1796.81|1796.32|1795.82|567
1631210400000|2021-09-09 18:00:00|1797.25|1796.75|1796.44|1795.94|1797.43|1796.93|1795.83|1795.33|676
1631210700000|2021-09-09 18:05:00|1796.46|1795.96|1796.58|1796.28|1796.78|1796.37|1796.08|1795.63|583
1631211000000|2021-09-09 18:10:00|1796.63|1796.33|1796.57|1796.07|1796.81|1796.4|1796.4|1795.92|486
1631211300000|2021-09-09 18:15:00|1796.56|1796.06|1796.02|1795.52|1796.66|1796.16|1795.84|1795.34|344
1631211600000|2021-09-09 18:20:00|1796.03|1795.53|1795.63|1795.13|1796.37|1795.87|1795.61|1795.11|386
1631211900000|2021-09-09 18:25:00|1795.62|1795.12|1795.88|1795.38|1796.1|1795.63|1795.42|1795.02|466
1631212200000|2021-09-09 18:30:00|1795.93|1795.43|1796.3|1795.8|1796.35|1795.96|1795.44|1794.97|368
1631212500000|2021-09-09 18:35:00|1796.31|1795.81|1795.91|1795.41|1796.46|1796.06|1795.42|1795.04|393
1631212800000|2021-09-09 18:40:00|1795.89|1795.39|1794.53|1794.03|1795.95|1795.56|1794.34|1793.95|539
1631213100000|2021-09-09 18:45:00|1794.6|1794.1|1794.37|1793.87|1794.68|1794.18|1793.03|1792.73|650
1631213400000|2021-09-09 18:50:00|1794.38|1793.88|1794.91|1794.41|1795.19|1794.82|1794.24|1793.74|427
1631213700000|2021-09-09 18:55:00|1794.9|1794.4|1795.06|1794.56|1795.36|1794.96|1794.65|1794.26|462
1631214000000|2021-09-09 19:00:00|1795.12|1794.62|1792.15|1791.65|1795.12|1794.75|1792.03|1791.56|580
1631214300000|2021-09-09 19:05:00|1792.12|1791.82|1792.18|1791.68|1792.68|1792.28|1791.13|1790.72|662
1631214600000|2021-09-09 19:10:00|1792.1|1791.6|1793.05|1792.55|1793.2|1792.76|1792.06|1791.56|558
1631214900000|2021-09-09 19:15:00|1793.06|1792.56|1793.74|1793.24|1793.81|1793.31|1792.55|1792.23|471
1631215200000|2021-09-09 19:20:00|1793.75|1793.25|1793.53|1793.03|1793.81|1793.45|1793.39|1792.94|453
1631215500000|2021-09-09 19:25:00|1793.52|1793.02|1794.1|1793.6|1794.32|1793.83|1793.42|1792.92|483
1631215800000|2021-09-09 19:30:00|1794.08|1793.58|1795.1|1794.6|1795.31|1795.01|1793.75|1793.34|459
1631216100000|2021-09-09 19:35:00|1795.09|1794.59|1795.1|1794.6|1795.37|1795.01|1794.76|1794.27|491
1631216400000|2021-09-09 19:40:00|1795.09|1794.59|1795.52|1795.02|1795.63|1795.13|1794.98|1794.48|449
1631216700000|2021-09-09 19:45:00|1795.53|1795.03|1795.27|1794.77|1795.93|1795.54|1795.15|1794.74|506
1631217000000|2021-09-09 19:50:00|1795.3|1794.8|1795.92|1795.42|1796.18|1795.78|1795.19|1794.78|523
1631217300000|2021-09-09 19:55:00|1795.93|1795.43|1796.37|1795.87|1796.59|1796.17|1795.83|1795.33|620
1631217600000|2021-09-09 20:00:00|1796.44|1795.94|1795.05|1794.55|1796.73|1796.38|1794.88|1794.51|349
1631217900000|2021-09-09 20:05:00|1795.04|1794.54|1795.22|1794.72|1795.43|1795.02|1794.69|1794.29|205
1631218200000|2021-09-09 20:10:00|1795.23|1794.73|1794.77|1794.27|1795.26|1794.76|1794.62|1794.12|117
1631218500000|2021-09-09 20:15:00|1794.76|1794.26|1794.71|1794.21|1794.87|1794.4|1794.56|1794.06|177
1631218800000|2021-09-09 20:20:00|1794.76|1794.26|1794.71|1794.21|1794.89|1794.5|1794.53|1794.06|174
1631219100000|2021-09-09 20:25:00|1794.72|1794.22|1794.68|1794.18|1794.91|1794.42|1794.6|1794.18|154
1631219400000|2021-09-09 20:30:00|1794.7|1794.2|1794.4|1793.9|1794.93|1794.43|1794.27|1793.77|212
1631219700000|2021-09-09 20:35:00|1794.39|1793.89|1794.47|1793.97|1794.74|1794.24|1794.27|1793.77|216
1631220000000|2021-09-09 20:40:00|1794.5|1794|1794.4|1793.9|1794.56|1794.06|1794.36|1793.86|125
1631220300000|2021-09-09 20:45:00|1794.47|1793.97|1794.49|1793.99|1794.77|1794.27|1794.24|1793.74|198
1631220600000|2021-09-09 20:50:00|1794.48|1793.98|1794.72|1794.22|1794.84|1794.34|1794.36|1793.86|241
1631220900000|2021-09-09 20:55:00|1794.73|1794.23|1794.93|1794.43|1794.94|1794.44|1794.45|1793.95|244
1631224800000|2021-09-09 22:00:00|1794.36|1793.86|1794.3|1793.8|1794.5|1794|1794.13|1793.63|236
1631225100000|2021-09-09 22:05:00|1794.31|1793.81|1794.48|1794.18|1794.67|1794.21|1794.17|1793.67|250
1631225400000|2021-09-09 22:10:00|1794.49|1794.19|1794.53|1794.03|1794.77|1794.37|1794.28|1793.92|150
1631225700000|2021-09-09 22:15:00|1794.42|1794.12|1793.99|1793.49|1794.5|1794.12|1793.77|1793.38|242
1631226000000|2021-09-09 22:20:00|1793.98|1793.48|1793.89|1793.39|1794.02|1793.59|1793.63|1793.2|166
1631226300000|2021-09-09 22:25:00|1793.9|1793.4|1793.59|1793.09|1794|1793.5|1793.52|1793.02|208
1631226600000|2021-09-09 22:30:00|1793.6|1793.1|1793.17|1792.67|1793.68|1793.18|1793.16|1792.66|286
1631226900000|2021-09-09 22:35:00|1793.21|1792.71|1793.15|1792.65|1793.39|1792.89|1792.92|1792.42|349
1631227200000|2021-09-09 22:40:00|1793.16|1792.66|1793.51|1793.01|1793.81|1793.31|1792.84|1792.34|296
1631227500000|2021-09-09 22:45:00|1793.59|1793.09|1794.81|1794.31|1794.91|1794.41|1793.44|1792.94|293
1631227800000|2021-09-09 22:50:00|1794.82|1794.32|1795.02|1794.52|1795.07|1794.57|1794.69|1794.19|169
1631228100000|2021-09-09 22:55:00|1795|1794.5|1795.6|1795.1|1795.91|1795.41|1794.77|1794.27|322
1631228400000|2021-09-09 23:00:00|1795.61|1795.11|1795.77|1795.27|1795.87|1795.37|1795.45|1794.95|293
1631228700000|2021-09-09 23:05:00|1795.8|1795.3|1795.89|1795.39|1796.19|1795.69|1795.55|1795.06|309
1631229000000|2021-09-09 23:10:00|1795.88|1795.38|1796.38|1795.88|1796.42|1795.92|1795.52|1795.02|549
1631229300000|2021-09-09 23:15:00|1796.37|1795.87|1795.58|1795.08|1796.6|1796.1|1795.49|1794.99|372
1631229600000|2021-09-09 23:20:00|1795.56|1795.06|1795.59|1795.09|1796.28|1795.78|1795.4|1794.98|478
1631229900000|2021-09-09 23:25:00|1795.57|1795.07|1794.95|1794.65|1795.6|1795.15|1794.93|1794.5|167
1631230200000|2021-09-09 23:30:00|1794.94|1794.64|1795.12|1794.62|1795.4|1794.9|1794.94|1794.46|203
1631230500000|2021-09-09 23:35:00|1795.11|1794.61|1795.57|1795.07|1795.61|1795.11|1795.06|1794.56|128
1631230800000|2021-09-09 23:40:00|1795.6|1795.1|1795.16|1794.66|1795.82|1795.32|1794.9|1794.4|247
1631231100000|2021-09-09 23:45:00|1795.17|1794.67|1794.88|1794.38|1795.5|1795|1794.75|1794.25|252
1631231400000|2021-09-09 23:50:00|1794.9|1794.4|1794.68|1794.18|1795.06|1794.56|1794.37|1793.87|345
1631231700000|2021-09-09 23:55:00|1794.61|1794.11|1795.1|1794.6|1795.13|1794.63|1794.27|1793.77|425
1631232000000|2021-09-10 00:00:00|1795.09|1794.59|1795.96|1795.46|1796|1795.5|1795.01|1794.51|311
1631232300000|2021-09-10 00:05:00|1795.95|1795.45|1796.33|1795.83|1796.55|1796.05|1795.81|1795.31|277
1631232600000|2021-09-10 00:10:00|1796.32|1795.82|1796.19|1795.69|1796.43|1795.93|1795.76|1795.26|297
1631232900000|2021-09-10 00:15:00|1796.2|1795.7|1796.46|1795.96|1796.46|1795.96|1795.51|1795.01|327
1631233200000|2021-09-10 00:20:00|1796.47|1795.97|1796.02|1795.52|1796.55|1796.05|1795.63|1795.13|324
1631233500000|2021-09-10 00:25:00|1796.01|1795.51|1795.6|1795.1|1796.05|1795.55|1795.42|1795.02|266
1631233800000|2021-09-10 00:30:00|1795.63|1795.13|1795.21|1794.71|1795.65|1795.15|1795.11|1794.61|322
1631234100000|2021-09-10 00:35:00|1795.22|1794.72|1795.01|1794.51|1795.56|1795.06|1795|1794.5|278
1631234400000|2021-09-10 00:40:00|1795.02|1794.52|1795.24|1794.74|1795.39|1794.89|1795.02|1794.52|204
1631234700000|2021-09-10 00:45:00|1795.23|1794.73|1795.68|1795.18|1795.71|1795.21|1795.19|1794.69|254
1631235000000|2021-09-10 00:50:00|1795.67|1795.17|1795.93|1795.43|1795.94|1795.44|1795.5|1795|315
1631235300000|2021-09-10 00:55:00|1795.95|1795.45|1796.23|1795.73|1796.55|1796.05|1795.76|1795.26|389
1631235600000|2021-09-10 01:00:00|1796.29|1795.79|1797.22|1796.72|1797.28|1796.78|1795.4|1794.9|728
1631235900000|2021-09-10 01:05:00|1797.16|1796.66|1796.47|1795.97|1797.37|1796.87|1796.32|1795.82|569
1631236200000|2021-09-10 01:10:00|1796.45|1795.95|1793.93|1793.43|1797.06|1796.56|1793.93|1793.43|763
1631236500000|2021-09-10 01:15:00|1793.95|1793.45|1793.82|1793.32|1794.34|1793.84|1793|1792.5|1108
1631236800000|2021-09-10 01:20:00|1793.78|1793.28|1794.19|1793.69|1794.8|1794.36|1793.56|1793.19|524
1631237100000|2021-09-10 01:25:00|1794.2|1793.7|1794.97|1794.47|1795.19|1794.69|1794.19|1793.69|555
1631237400000|2021-09-10 01:30:00|1794.96|1794.46|1795.12|1794.62|1795.31|1794.81|1794.44|1793.94|625
1631237700000|2021-09-10 01:35:00|1795.13|1794.63|1796.26|1795.76|1796.32|1795.82|1795.08|1794.58|682
1631238000000|2021-09-10 01:40:00|1796.28|1795.78|1795.64|1795.14|1796.32|1795.82|1795.53|1795.05|517
1631238300000|2021-09-10 01:45:00|1795.57|1795.07|1795.3|1794.8|1796.43|1795.93|1795.12|1794.62|579
1631238600000|2021-09-10 01:50:00|1795.31|1794.81|1794.94|1794.44|1795.63|1795.13|1794.79|1794.29|679
1631238900000|2021-09-10 01:55:00|1794.96|1794.46|1794.88|1794.38|1795.2|1794.7|1794.61|1794.11|498
1631239200000|2021-09-10 02:00:00|1794.93|1794.43|1793.89|1793.39|1795.03|1794.53|1793.85|1793.35|615
1631239500000|2021-09-10 02:05:00|1793.83|1793.33|1794.75|1794.25|1794.84|1794.38|1793.7|1793.2|550
1631239800000|2021-09-10 02:10:00|1794.76|1794.26|1795.94|1795.44|1795.99|1795.49|1794.64|1794.14|651
1631240100000|2021-09-10 02:15:00|1795.92|1795.42|1796.23|1795.73|1796.46|1795.96|1795.72|1795.22|567
1631240400000|2021-09-10 02:20:00|1796.26|1795.76|1796.36|1795.86|1796.42|1795.92|1795.77|1795.27|431
1631240700000|2021-09-10 02:25:00|1796.35|1795.85|1797.09|1796.59|1797.16|1796.66|1796.29|1795.79|398
1631241000000|2021-09-10 02:30:00|1797.08|1796.58|1797.58|1797.08|1797.95|1797.45|1797|1796.5|767
1631241300000|2021-09-10 02:35:00|1797.57|1797.07|1797.93|1797.43|1798.15|1797.65|1797.54|1797.04|667
1631241600000|2021-09-10 02:40:00|1797.95|1797.45|1798.09|1797.59|1798.6|1798.1|1797.69|1797.19|787
1631241900000|2021-09-10 02:45:00|1798.06|1797.56|1798.24|1797.74|1798.73|1798.23|1798|1797.5|549
1631242200000|2021-09-10 02:50:00|1798.25|1797.75|1798.17|1797.67|1798.44|1797.94|1797.84|1797.34|547
1631242500000|2021-09-10 02:55:00|1798.18|1797.68|1800.11|1799.61|1800.13|1799.77|1798.15|1797.65|836
1631242800000|2021-09-10 03:00:00|1800.12|1799.62|1798.93|1798.43|1800.24|1799.78|1798.7|1798.2|877
1631243100000|2021-09-10 03:05:00|1798.91|1798.41|1799.12|1798.62|1799.67|1799.17|1798.74|1798.24|456
1631243400000|2021-09-10 03:10:00|1799.13|1798.63|1798.73|1798.23|1799.13|1798.63|1798.47|1797.97|468
1631243700000|2021-09-10 03:15:00|1798.72|1798.22|1799.27|1798.77|1799.28|1798.78|1798.68|1798.18|403
1631244000000|2021-09-10 03:20:00|1799.26|1798.76|1799.52|1799.02|1799.62|1799.12|1799.2|1798.7|336
1631244300000|2021-09-10 03:25:00|1799.51|1799.01|1798.9|1798.4|1799.72|1799.22|1798.83|1798.33|421
1631244600000|2021-09-10 03:30:00|1798.88|1798.38|1798.99|1798.49|1799.31|1798.81|1798.85|1798.35|247
1631244900000|2021-09-10 03:35:00|1798.98|1798.48|1798.43|1797.93|1799.03|1798.53|1798.42|1797.92|229
1631245200000|2021-09-10 03:40:00|1798.42|1797.92|1798.42|1797.92|1798.49|1797.99|1798.14|1797.64|253
1631245500000|2021-09-10 03:45:00|1798.41|1797.91|1798.43|1797.93|1798.55|1798.13|1798.26|1797.78|239
1631245800000|2021-09-10 03:50:00|1798.42|1797.92|1798.54|1798.04|1798.74|1798.24|1798.24|1797.87|201
1631246100000|2021-09-10 03:55:00|1798.55|1798.05|1798.47|1797.97|1798.62|1798.12|1798.31|1797.81|269
1631246400000|2021-09-10 04:00:00|1798.46|1797.96|1798.34|1797.84|1798.52|1798.02|1798.07|1797.57|250
1631246700000|2021-09-10 04:05:00|1798.35|1797.85|1797.92|1797.42|1798.53|1798.03|1797.88|1797.38|241
1631247000000|2021-09-10 04:10:00|1797.93|1797.43|1797.68|1797.18|1798.02|1797.52|1797.66|1797.16|181
1631247300000|2021-09-10 04:15:00|1797.67|1797.17|1797.49|1796.99|1798.05|1797.55|1797.43|1796.93|283
1631247600000|2021-09-10 04:20:00|1797.48|1796.98|1797.44|1796.94|1797.6|1797.1|1797.11|1796.61|276
1631247900000|2021-09-10 04:25:00|1797.43|1796.93|1798.28|1797.78|1798.32|1797.82|1797.34|1796.84|198
1631248200000|2021-09-10 04:30:00|1798.29|1797.79|1797.62|1797.12|1798.32|1797.82|1797.48|1796.98|239
1631248500000|2021-09-10 04:35:00|1797.63|1797.13|1797.35|1796.85|1797.9|1797.4|1797.25|1796.75|246
1631248800000|2021-09-10 04:40:00|1797.36|1796.86|1797.19|1796.69|1797.37|1796.87|1797.09|1796.59|185
1631249100000|2021-09-10 04:45:00|1797.18|1796.68|1797.39|1796.89|1797.66|1797.16|1797.18|1796.68|135
1631249400000|2021-09-10 04:50:00|1797.4|1796.9|1797.62|1797.12|1797.85|1797.35|1797.34|1796.84|238
1631249700000|2021-09-10 04:55:00|1797.6|1797.1|1796.71|1796.21|1797.7|1797.2|1796.68|1796.18|307
1631250000000|2021-09-10 05:00:00|1796.72|1796.22|1797.75|1797.25|1797.75|1797.25|1796.51|1796.01|397
1631250300000|2021-09-10 05:05:00|1797.76|1797.26|1798.04|1797.54|1798.24|1797.74|1797.66|1797.16|213
1631250600000|2021-09-10 05:10:00|1798.02|1797.52|1798.05|1797.55|1798.09|1797.59|1797.85|1797.35|262
1631250900000|2021-09-10 05:15:00|1798.04|1797.54|1798.22|1797.72|1798.23|1797.73|1797.88|1797.38|245
1631251200000|2021-09-10 05:20:00|1798.19|1797.69|1798.83|1798.33|1798.92|1798.46|1798.13|1797.63|341
1631251500000|2021-09-10 05:25:00|1798.85|1798.35|1799.15|1798.65|1799.2|1798.78|1798.58|1798.08|319
1631251800000|2021-09-10 05:30:00|1799.16|1798.66|1800.26|1799.76|1800.74|1800.24|1799.02|1798.52|746
1631252100000|2021-09-10 05:35:00|1800.25|1799.75|1802.75|1802.25|1803.08|1802.58|1800.07|1799.57|1003
1631252400000|2021-09-10 05:40:00|1802.77|1802.27|1803.08|1802.58|1804.18|1803.68|1802.27|1801.77|939
1631252700000|2021-09-10 05:45:00|1803.1|1802.6|1803.15|1802.65|1804.16|1803.66|1802.97|1802.47|800
1631253000000|2021-09-10 05:50:00|1803.14|1802.64|1802.58|1802.08|1803.21|1802.71|1802.45|1801.95|444
1631253300000|2021-09-10 05:55:00|1802.59|1802.09|1802.67|1802.17|1802.74|1802.24|1802.3|1801.8|531
1631253600000|2021-09-10 06:00:00|1802.66|1802.16|1803.01|1802.51|1803.39|1803.03|1802.36|1801.86|633
1631253900000|2021-09-10 06:05:00|1802.97|1802.47|1802.88|1802.38|1803.23|1802.73|1802.74|1802.3|523
1631254200000|2021-09-10 06:10:00|1802.87|1802.37|1802.19|1801.69|1802.91|1802.41|1802.07|1801.57|578
1631254500000|2021-09-10 06:15:00|1802.2|1801.7|1801.37|1800.87|1802.32|1801.82|1801.25|1800.75|498
1631254800000|2021-09-10 06:20:00|1801.46|1800.96|1800.93|1800.43|1801.46|1800.96|1800.69|1800.19|444
1631255100000|2021-09-10 06:25:00|1800.96|1800.46|1801.68|1801.18|1801.77|1801.27|1800.91|1800.41|566
1631255400000|2021-09-10 06:30:00|1801.69|1801.19|1801.54|1801.04|1801.86|1801.47|1801.24|1800.74|499
1631255700000|2021-09-10 06:35:00|1801.53|1801.03|1802.55|1802.05|1802.57|1802.1|1801.35|1800.99|506
1631256000000|2021-09-10 06:40:00|1802.54|1802.04|1802.66|1802.16|1802.95|1802.49|1802.39|1801.99|374
1631256300000|2021-09-10 06:45:00|1802.67|1802.17|1802.91|1802.41|1802.92|1802.42|1802.17|1801.74|516
1631256600000|2021-09-10 06:50:00|1802.9|1802.4|1803.85|1803.35|1804.07|1803.57|1802.59|1802.19|561
1631256900000|2021-09-10 06:55:00|1803.88|1803.38|1803.75|1803.25|1804.12|1803.62|1803.31|1802.81|715
1631257200000|2021-09-10 07:00:00|1803.74|1803.24|1802.38|1802.08|1803.97|1803.67|1802.25|1801.85|821
1631257500000|2021-09-10 07:05:00|1802.48|1801.98|1802.64|1802.14|1802.66|1802.24|1802.01|1801.62|604
1631257800000|2021-09-10 07:10:00|1802.63|1802.13|1802.63|1802.13|1802.76|1802.36|1801.78|1801.28|620
1631258100000|2021-09-10 07:15:00|1802.64|1802.14|1801.92|1801.42|1802.78|1802.37|1801.69|1801.19|797
1631258400000|2021-09-10 07:20:00|1801.95|1801.45|1800.74|1800.24|1801.95|1801.53|1800.37|1800|686
1631258700000|2021-09-10 07:25:00|1800.75|1800.25|1801.49|1800.99|1801.54|1801.15|1800.34|1799.91|544
1631259000000|2021-09-10 07:30:00|1801.48|1800.98|1800.97|1800.47|1801.67|1801.27|1800.68|1800.27|549
1631259300000|2021-09-10 07:35:00|1800.96|1800.46|1801.7|1801.2|1801.8|1801.43|1800.63|1800.16|530
1631259600000|2021-09-10 07:40:00|1801.71|1801.21|1801.33|1800.83|1802.04|1801.67|1801.11|1800.74|550
1631259900000|2021-09-10 07:45:00|1801.32|1800.82|1801.57|1801.07|1801.83|1801.41|1801.31|1800.82|402
1631260200000|2021-09-10 07:50:00|1801.56|1801.06|1801.84|1801.34|1802.05|1801.68|1801.22|1800.81|422
1631260500000|2021-09-10 07:55:00|1801.83|1801.33|1802.01|1801.51|1802.09|1801.63|1801.61|1801.21|330
1631260800000|2021-09-10 08:00:00|1802|1801.5|1801.53|1801.23|1802.67|1802.27|1801.51|1801.21|550
1631261100000|2021-09-10 08:05:00|1801.52|1801.22|1800.34|1799.84|1801.76|1801.35|1800.12|1799.72|577
1631261400000|2021-09-10 08:10:00|1800.35|1799.85|1802.34|1801.84|1802.34|1801.84|1800.24|1799.82|629
1631261700000|2021-09-10 08:15:00|1802.33|1801.83|1802.16|1801.66|1802.63|1802.26|1801.83|1801.43|576
1631262000000|2021-09-10 08:20:00|1802.18|1801.68|1802.71|1802.21|1802.72|1802.33|1801.78|1801.43|387
1631262300000|2021-09-10 08:25:00|1802.7|1802.2|1803.27|1802.77|1803.68|1803.29|1802.4|1801.97|614
1631262600000|2021-09-10 08:30:00|1803.2|1802.9|1802.38|1801.88|1803.4|1803.02|1802.26|1801.86|561
1631262900000|2021-09-10 08:35:00|1802.37|1801.87|1802.64|1802.14|1802.78|1802.28|1802.14|1801.73|387
1631263200000|2021-09-10 08:40:00|1802.65|1802.15|1801.76|1801.26|1802.65|1802.15|1801.46|1801.09|531
1631263500000|2021-09-10 08:45:00|1801.74|1801.24|1802.08|1801.58|1802.38|1801.96|1801.3|1800.94|582
1631263800000|2021-09-10 08:50:00|1802.06|1801.56|1802.77|1802.27|1802.81|1802.4|1802.06|1801.56|509
1631264100000|2021-09-10 08:55:00|1802.73|1802.23|1802.01|1801.51|1802.73|1802.31|1801.98|1801.5|421
1631264400000|2021-09-10 09:00:00|1802.02|1801.52|1802.18|1801.68|1802.55|1802.05|1801.82|1801.42|545
1631264700000|2021-09-10 09:05:00|1802.16|1801.66|1802|1801.5|1802.67|1802.2|1801.91|1801.5|471
1631265000000|2021-09-10 09:10:00|1801.99|1801.49|1801.69|1801.39|1802.27|1801.8|1801.52|1801.16|562
1631265300000|2021-09-10 09:15:00|1801.71|1801.41|1801.43|1800.93|1802.24|1801.76|1801.25|1800.84|543
1631265600000|2021-09-10 09:20:00|1801.41|1800.91|1801.69|1801.19|1801.76|1801.37|1801.19|1800.69|475
1631265900000|2021-09-10 09:25:00|1801.68|1801.18|1801.07|1800.57|1801.75|1801.25|1801.01|1800.57|383
1631266200000|2021-09-10 09:30:00|1801.08|1800.58|1800.51|1800.21|1801.08|1800.68|1800.36|1800|419
1631266500000|2021-09-10 09:35:00|1800.5|1800.2|1800.29|1799.79|1800.68|1800.25|1799.98|1799.66|437
1631266800000|2021-09-10 09:40:00|1800.27|1799.77|1799.58|1799.08|1800.36|1799.86|1799.24|1798.82|444
1631267100000|2021-09-10 09:45:00|1799.54|1799.04|1799.31|1798.81|1799.66|1799.16|1798.97|1798.57|438
1631267400000|2021-09-10 09:50:00|1799.32|1798.82|1798.63|1798.33|1799.32|1798.84|1798.61|1798.27|425
1631267700000|2021-09-10 09:55:00|1798.73|1798.23|1797.73|1797.23|1798.91|1798.5|1797.2|1796.9|598
1631268000000|2021-09-10 10:00:00|1797.74|1797.24|1797.35|1796.85|1797.81|1797.38|1796.8|1796.42|620
1631268300000|2021-09-10 10:05:00|1797.34|1796.84|1797.02|1796.52|1797.34|1796.88|1794.81|1794.51|783
1631268600000|2021-09-10 10:10:00|1797.01|1796.51|1796.82|1796.32|1797.35|1796.85|1796.56|1796.06|539
1631268900000|2021-09-10 10:15:00|1796.83|1796.33|1795.66|1795.36|1797.05|1796.55|1795.57|1795.15|468
1631269200000|2021-09-10 10:20:00|1795.64|1795.34|1795.87|1795.37|1796.05|1795.55|1795.37|1794.87|441
1631269500000|2021-09-10 10:25:00|1795.88|1795.38|1795.95|1795.45|1796.23|1795.73|1795.66|1795.21|421
1631269800000|2021-09-10 10:30:00|1795.97|1795.47|1794.46|1793.96|1796.1|1795.6|1793.46|1792.96|657
1631270100000|2021-09-10 10:35:00|1794.48|1793.98|1794.74|1794.44|1795.31|1794.82|1793.87|1793.57|658
1631270400000|2021-09-10 10:40:00|1794.75|1794.45|1794.39|1794.09|1795.21|1794.75|1794.12|1793.62|639
1631270700000|2021-09-10 10:45:00|1794.49|1793.99|1793.79|1793.29|1794.89|1794.41|1793.4|1792.9|580
1631271000000|2021-09-10 10:50:00|1793.68|1793.18|1793.51|1793.01|1794.13|1793.72|1793.29|1792.79|609
1631271300000|2021-09-10 10:55:00|1793.53|1793.03|1794.09|1793.59|1794.45|1794.01|1793.29|1792.79|585
1631271600000|2021-09-10 11:00:00|1794.11|1793.61|1795.32|1794.82|1795.58|1795.08|1793.64|1793.23|717
1631271900000|2021-09-10 11:05:00|1795.33|1794.83|1795.77|1795.47|1795.92|1795.51|1795.14|1794.73|621
1631272200000|2021-09-10 11:10:00|1795.87|1795.37|1795.2|1794.9|1795.89|1795.42|1794.95|1794.46|518
1631272500000|2021-09-10 11:15:00|1795.21|1794.91|1796.14|1795.64|1796.17|1795.67|1795.21|1794.81|486
1631272800000|2021-09-10 11:20:00|1796.15|1795.65|1796.78|1796.28|1796.99|1796.51|1796.13|1795.65|603
1631273100000|2021-09-10 11:25:00|1796.76|1796.26|1796.79|1796.29|1797.2|1796.7|1796.7|1796.2|463
1631273400000|2021-09-10 11:30:00|1796.8|1796.3|1797.14|1796.64|1797.16|1796.66|1796.21|1795.76|559
1631273700000|2021-09-10 11:35:00|1797.15|1796.65|1797.67|1797.17|1797.79|1797.39|1797.03|1796.55|508
1631274000000|2021-09-10 11:40:00|1797.66|1797.16|1797.75|1797.45|1798.06|1797.62|1797.46|1797.06|587
1631274300000|2021-09-10 11:45:00|1797.78|1797.48|1797.73|1797.23|1797.99|1797.59|1797.36|1796.94|469
1631274600000|2021-09-10 11:50:00|1797.66|1797.16|1797.44|1796.94|1797.76|1797.31|1797.07|1796.67|411
1631274900000|2021-09-10 11:55:00|1797.43|1797.14|1798.02|1797.52|1798.03|1797.62|1797.12|1796.69|445
1631275200000|2021-09-10 12:00:00|1798.01|1797.51|1798.38|1797.88|1799.15|1798.7|1797.44|1797.03|669
1631275500000|2021-09-10 12:05:00|1798.42|1797.92|1799.24|1798.74|1799.49|1799.19|1798.38|1797.88|676
1631275800000|2021-09-10 12:10:00|1799.25|1798.75|1798.99|1798.49|1799.25|1798.75|1798.45|1797.95|519
1631276100000|2021-09-10 12:15:00|1799.01|1798.51|1799.46|1798.96|1799.97|1799.57|1798.78|1798.41|698
1631276400000|2021-09-10 12:20:00|1799.2|1798.9|1798.57|1798.07|1799.75|1799.35|1796.92|1796.45|1124
1631276700000|2021-09-10 12:25:00|1798.52|1798.02|1798.43|1797.93|1798.63|1798.14|1797.78|1797.39|761
1631277000000|2021-09-10 12:30:00|1798.39|1797.89|1795.39|1794.89|1800.68|1800.38|1795.04|1794.54|1496
1631277300000|2021-09-10 12:35:00|1795.41|1794.91|1796.36|1796.06|1796.7|1796.35|1794.24|1793.87|1137
1631277600000|2021-09-10 12:40:00|1796.37|1796.07|1795.51|1795.01|1796.78|1796.28|1795.2|1794.7|1001
1631277900000|2021-09-10 12:45:00|1795.52|1795.02|1793.78|1793.28|1795.71|1795.21|1792.82|1792.43|1154
1631278200000|2021-09-10 12:50:00|1793.76|1793.26|1795.03|1794.73|1795.14|1794.78|1793.48|1793|998
1631278500000|2021-09-10 12:55:00|1795.06|1794.76|1793.85|1793.35|1795.08|1794.78|1793.57|1793.16|983
1631278800000|2021-09-10 13:00:00|1793.78|1793.28|1793.77|1793.27|1794.93|1794.49|1793.16|1792.66|1386
1631279100000|2021-09-10 13:05:00|1793.76|1793.26|1794.32|1793.82|1794.81|1794.31|1791.95|1791.51|1332
1631279400000|2021-09-10 13:10:00|1794.41|1793.91|1793.11|1792.61|1794.41|1794.09|1792.65|1792.33|1132
1631279700000|2021-09-10 13:15:00|1793.1|1792.6|1795.01|1794.51|1795.6|1795.1|1792.7|1792.2|1101
1631280000000|2021-09-10 13:20:00|1794.99|1794.49|1795.88|1795.38|1796.17|1795.67|1794.34|1793.84|933
1631280300000|2021-09-10 13:25:00|1795.87|1795.37|1794.62|1794.12|1796.34|1795.91|1794.62|1794.12|794
1631280600000|2021-09-10 13:30:00|1794.69|1794.19|1790.74|1790.24|1795.24|1794.74|1790.58|1790.08|1533
1631280900000|2021-09-10 13:35:00|1790.72|1790.22|1794.97|1794.47|1795.04|1794.54|1789.99|1789.49|1652
1631281200000|2021-09-10 13:40:00|1794.96|1794.46|1794.97|1794.47|1795.37|1795|1794.18|1793.74|1241
1631281500000|2021-09-10 13:45:00|1794.88|1794.38|1793.89|1793.39|1795.12|1794.62|1792.52|1792.02|1337
1631281800000|2021-09-10 13:50:00|1793.93|1793.43|1793.92|1793.42|1795.68|1795.21|1793.71|1793.21|1207
1631282100000|2021-09-10 13:55:00|1793.91|1793.41|1795.15|1794.65|1795.78|1795.28|1793.33|1792.83|1068
1631282400000|2021-09-10 14:00:00|1795.18|1794.68|1796.5|1796|1796.92|1796.44|1794.53|1794.23|1366
1631282700000|2021-09-10 14:05:00|1796.49|1795.99|1794.51|1794.01|1796.49|1795.99|1794.12|1793.62|1127
1631283000000|2021-09-10 14:10:00|1794.55|1794.05|1794.05|1793.75|1794.83|1794.45|1793.89|1793.47|1155
1631283300000|2021-09-10 14:15:00|1794.08|1793.78|1794.8|1794.3|1794.86|1794.36|1793.45|1792.95|956
1631283600000|2021-09-10 14:20:00|1794.77|1794.27|1795.1|1794.6|1795.54|1795.04|1794.6|1794.23|1134
1631283900000|2021-09-10 14:25:00|1795.07|1794.57|1795.77|1795.27|1796.48|1795.98|1794.81|1794.31|1045
1631284200000|2021-09-10 14:30:00|1795.76|1795.26|1796.74|1796.24|1796.78|1796.28|1795.69|1795.19|943
1631284500000|2021-09-10 14:35:00|1796.75|1796.25|1795.29|1794.79|1796.96|1796.46|1794.56|1794.16|907
1631284800000|2021-09-10 14:40:00|1795.28|1794.78|1795.56|1795.06|1796.07|1795.58|1794.95|1794.55|792
1631285100000|2021-09-10 14:45:00|1795.55|1795.05|1796.65|1796.15|1796.77|1796.35|1794.87|1794.44|933
1631285400000|2021-09-10 14:50:00|1796.63|1796.13|1796.17|1795.67|1797.19|1796.71|1795.99|1795.57|915
1631285700000|2021-09-10 14:55:00|1796.18|1795.68|1797.03|1796.53|1797.16|1796.66|1795.82|1795.32|1099
1631286000000|2021-09-10 15:00:00|1797.04|1796.54|1794.33|1794.03|1797.06|1796.56|1794.3|1794|851
1631286300000|2021-09-10 15:05:00|1794.43|1793.93|1794.37|1793.87|1795.03|1794.63|1793.7|1793.27|1052
1631286600000|2021-09-10 15:10:00|1794.36|1793.86|1794.75|1794.25|1795.1|1794.6|1793.96|1793.53|805
1631286900000|2021-09-10 15:15:00|1794.74|1794.24|1795.77|1795.27|1796.24|1795.77|1794.52|1794.04|721
1631287200000|2021-09-10 15:20:00|1795.73|1795.23|1796.28|1795.78|1796.77|1796.27|1795.65|1795.15|718
1631287500000|2021-09-10 15:25:00|1796.26|1795.76|1796.78|1796.28|1796.95|1796.57|1795.98|1795.55|997
1631287800000|2021-09-10 15:30:00|1796.77|1796.27|1795.82|1795.32|1796.79|1796.35|1795.55|1795.21|838
1631288100000|2021-09-10 15:35:00|1795.79|1795.29|1793.87|1793.37|1795.83|1795.37|1793.43|1793.02|898
1631288400000|2021-09-10 15:40:00|1793.85|1793.35|1793.49|1792.99|1794.11|1793.61|1792.25|1791.75|946
1631288700000|2021-09-10 15:45:00|1793.45|1792.95|1792.3|1791.8|1793.48|1792.98|1791.28|1790.78|960
1631289000000|2021-09-10 15:50:00|1792.29|1791.79|1792.89|1792.39|1793|1792.5|1791.69|1791.19|889
1631289300000|2021-09-10 15:55:00|1792.9|1792.4|1793.11|1792.61|1793.45|1792.95|1792.5|1792.02|845
1631289600000|2021-09-10 16:00:00|1793.1|1792.6|1791.75|1791.25|1793.22|1792.72|1791.48|1790.98|870
1631289900000|2021-09-10 16:05:00|1791.77|1791.27|1792.86|1792.36|1793.1|1792.6|1791.51|1791.18|745
1631290200000|2021-09-10 16:10:00|1792.87|1792.37|1793.47|1793.17|1794.03|1793.53|1792.8|1792.3|719
1631290500000|2021-09-10 16:15:00|1793.34|1793.04|1792.67|1792.17|1793.54|1793.06|1792.59|1792.09|592
1631290800000|2021-09-10 16:20:00|1792.66|1792.16|1791.8|1791.3|1792.69|1792.19|1791.44|1790.94|643
1631291100000|2021-09-10 16:25:00|1791.81|1791.31|1791.79|1791.29|1792.18|1791.68|1791.24|1790.74|588
1631291400000|2021-09-10 16:30:00|1791.78|1791.28|1792.22|1791.72|1792.53|1792.03|1791.13|1790.75|516
1631291700000|2021-09-10 16:35:00|1792.21|1791.71|1793.05|1792.55|1793.07|1792.57|1792.18|1791.68|454
1631292000000|2021-09-10 16:40:00|1793.04|1792.54|1792.75|1792.25|1793.49|1792.99|1792.74|1792.24|455
1631292300000|2021-09-10 16:45:00|1792.74|1792.24|1792.52|1792.02|1792.76|1792.26|1791.97|1791.54|455
1631292600000|2021-09-10 16:50:00|1792.54|1792.04|1791.77|1791.27|1792.71|1792.28|1791.59|1791.09|480
1631292900000|2021-09-10 16:55:00|1791.7|1791.2|1791.99|1791.49|1792.74|1792.36|1791.64|1791.18|516
1631293200000|2021-09-10 17:00:00|1791.98|1791.48|1792.65|1792.15|1792.98|1792.48|1791.97|1791.48|441
1631293500000|2021-09-10 17:05:00|1792.67|1792.17|1793|1792.5|1793.41|1792.91|1792.43|1792.02|446
1631293800000|2021-09-10 17:10:00|1792.99|1792.49|1792.14|1791.64|1793.1|1792.65|1792.04|1791.61|436
1631294100000|2021-09-10 17:15:00|1792.13|1791.63|1791.94|1791.44|1792.28|1791.78|1791.7|1791.28|392
1631294400000|2021-09-10 17:20:00|1791.93|1791.43|1791.58|1791.08|1792|1791.5|1790.76|1790.41|590
1631294700000|2021-09-10 17:25:00|1791.6|1791.1|1791.05|1790.55|1791.91|1791.41|1790.93|1790.43|455
1631295000000|2021-09-10 17:30:00|1791.06|1790.56|1791.24|1790.74|1791.4|1791.1|1790.53|1790.15|505
1631295300000|2021-09-10 17:35:00|1791.23|1790.73|1791.18|1790.68|1791.33|1790.83|1791.08|1790.58|328
1631295600000|2021-09-10 17:40:00|1791.17|1790.67|1790.89|1790.39|1791.24|1790.75|1790.84|1790.38|259
1631295900000|2021-09-10 17:45:00|1790.87|1790.37|1789.91|1789.41|1790.9|1790.41|1789.62|1789.23|425
1631296200000|2021-09-10 17:50:00|1789.81|1789.51|1789.56|1789.06|1789.9|1789.51|1789.14|1788.64|467
1631296500000|2021-09-10 17:55:00|1789.55|1789.05|1789.66|1789.16|1789.66|1789.16|1789.07|1788.64|448
1631296800000|2021-09-10 18:00:00|1789.69|1789.19|1789.78|1789.28|1789.98|1789.52|1789.54|1789.04|406
1631297100000|2021-09-10 18:05:00|1789.77|1789.27|1789.35|1788.85|1790.07|1789.63|1788.6|1788.22|509
1631297400000|2021-09-10 18:10:00|1789.34|1788.84|1788.92|1788.42|1789.6|1789.1|1788.64|1788.23|502
1631297700000|2021-09-10 18:15:00|1788.89|1788.39|1789.55|1789.05|1789.61|1789.2|1788.58|1788.17|501
1631298000000|2021-09-10 18:20:00|1789.47|1788.97|1789.1|1788.6|1789.49|1788.99|1788.79|1788.38|426
1631298300000|2021-09-10 18:25:00|1789.12|1788.62|1789.01|1788.51|1789.13|1788.63|1788.62|1788.18|466
1631298600000|2021-09-10 18:30:00|1788.94|1788.44|1789.77|1789.47|1789.8|1789.47|1788.58|1788.25|345
1631298900000|2021-09-10 18:35:00|1789.8|1789.5|1790.48|1789.98|1790.58|1790.11|1789.75|1789.35|352
1631299200000|2021-09-10 18:40:00|1790.49|1789.99|1791.29|1790.79|1791.55|1791.13|1790.18|1789.77|475
1631299500000|2021-09-10 18:45:00|1791.26|1790.76|1790.93|1790.43|1791.39|1790.89|1790.8|1790.3|389
1631299800000|2021-09-10 18:50:00|1790.96|1790.46|1790.97|1790.47|1791.26|1790.8|1790.9|1790.4|222
1631300100000|2021-09-10 18:55:00|1790.98|1790.48|1790.92|1790.42|1791.24|1790.74|1790.83|1790.33|354
1631300400000|2021-09-10 19:00:00|1790.95|1790.45|1790.38|1789.88|1791.08|1790.58|1790.16|1789.66|547
1631300700000|2021-09-10 19:05:00|1790.37|1789.87|1789.82|1789.32|1790.41|1789.91|1789.76|1789.26|415
1631301000000|2021-09-10 19:10:00|1789.76|1789.26|1789.92|1789.42|1789.93|1789.43|1789.47|1788.97|441
1631301300000|2021-09-10 19:15:00|1789.91|1789.41|1789.69|1789.19|1789.95|1789.45|1789.58|1789.08|398
1631301600000|2021-09-10 19:20:00|1789.7|1789.2|1789.2|1788.7|1789.76|1789.26|1789.13|1788.63|371
1631301900000|2021-09-10 19:25:00|1789.19|1788.69|1788.88|1788.38|1789.42|1788.92|1788.57|1788.07|490
1631302200000|2021-09-10 19:30:00|1788.68|1788.18|1788.97|1788.47|1789.15|1788.65|1788.57|1788.07|390
1631302500000|2021-09-10 19:35:00|1788.98|1788.48|1789.27|1788.77|1789.33|1788.83|1788.79|1788.29|466
1631302800000|2021-09-10 19:40:00|1789.28|1788.78|1789.29|1788.79|1789.99|1789.49|1789.05|1788.55|617
1631303100000|2021-09-10 19:45:00|1789.32|1788.82|1789.2|1788.7|1789.42|1788.92|1788.86|1788.36|448
1631303400000|2021-09-10 19:50:00|1789.19|1788.69|1788.03|1787.53|1789.32|1788.82|1787.7|1787.2|524
1631303700000|2021-09-10 19:55:00|1788.02|1787.52|1788.14|1787.64|1788.46|1787.96|1787.46|1786.96|835
1631304000000|2021-09-10 20:00:00|1788.15|1787.65|1788.71|1788.21|1788.78|1788.28|1788.1|1787.6|341
1631304300000|2021-09-10 20:05:00|1788.79|1788.29|1789.04|1788.54|1789.15|1788.65|1788.5|1788.01|238
1631304600000|2021-09-10 20:10:00|1789.01|1788.51|1788.7|1788.2|1789.01|1788.51|1788.53|1788.03|178
1631304900000|2021-09-10 20:15:00|1788.74|1788.24|1788.67|1788.17|1788.86|1788.36|1788.18|1787.68|227
1631305200000|2021-09-10 20:20:00|1788.65|1788.15|1788.02|1787.52|1788.68|1788.18|1787.86|1787.36|247
1631305500000|2021-09-10 20:25:00|1788.03|1787.53|1788.56|1788.06|1788.83|1788.33|1787.93|1787.43|244
1631305800000|2021-09-10 20:30:00|1788.58|1788.08|1788.61|1788.11|1788.93|1788.43|1788.48|1787.98|242
1631306100000|2021-09-10 20:35:00|1788.84|1788.34|1788.51|1788.01|1788.84|1788.34|1788.24|1787.74|157
1631306400000|2021-09-10 20:40:00|1788.47|1787.97|1788.4|1787.9|1788.82|1788.32|1788.35|1787.85|197
1631306700000|2021-09-10 20:45:00|1788.42|1787.92|1788.17|1787.67|1788.84|1788.34|1787.96|1787.46|214
1631307000000|2021-09-10 20:50:00|1788.18|1787.68|1788.3|1787.8|1788.75|1788.25|1787.9|1787.4|276
1631307300000|2021-09-10 20:55:00|1788.13|1787.63|1788.29|1787.79|1789.96|1789.46|1787.77|1787.27|314
1631484000000|2021-09-12 22:00:00|1789.54|1789.04|1787.61|1787.31|1789.54|1789.04|1787.39|1786.89|488
1631484300000|2021-09-12 22:05:00|1787.49|1787.19|1787.88|1787.38|1788.34|1787.98|1787.39|1787.01|390
1631484600000|2021-09-12 22:10:00|1787.85|1787.35|1788.5|1788|1788.89|1788.39|1787.84|1787.34|278
1631484900000|2021-09-12 22:15:00|1788.58|1788.08|1788.37|1787.87|1788.69|1788.19|1788.27|1787.77|124
1631485200000|2021-09-12 22:20:00|1788.38|1787.88|1788.4|1787.9|1788.56|1788.06|1788.11|1787.61|185
1631485500000|2021-09-12 22:25:00|1788.39|1787.89|1788.34|1787.84|1788.41|1787.91|1788.07|1787.57|158
1631485800000|2021-09-12 22:30:00|1788.35|1787.85|1788.73|1788.23|1789.12|1788.65|1788.19|1787.69|223
1631486100000|2021-09-12 22:35:00|1788.76|1788.26|1788.81|1788.31|1788.89|1788.39|1788.66|1788.16|100
1631486400000|2021-09-12 22:40:00|1788.8|1788.3|1788.8|1788.3|1789.08|1788.58|1788.72|1788.22|139
1631486700000|2021-09-12 22:45:00|1788.78|1788.28|1788.63|1788.13|1789|1788.5|1788.56|1788.06|136
1631487000000|2021-09-12 22:50:00|1788.64|1788.14|1788.86|1788.36|1788.96|1788.46|1788.64|1788.14|97
1631487300000|2021-09-12 22:55:00|1788.85|1788.35|1788.84|1788.34|1788.94|1788.44|1788.65|1788.15|158
1631487600000|2021-09-12 23:00:00|1788.82|1788.32|1788.28|1787.78|1788.82|1788.32|1788.19|1787.69|180
1631487900000|2021-09-12 23:05:00|1788.29|1787.79|1788.28|1787.78|1788.5|1788|1788.28|1787.78|124
1631488200000|2021-09-12 23:10:00|1788.29|1787.79|1788.45|1787.95|1788.67|1788.17|1788.22|1787.72|130
1631488500000|2021-09-12 23:15:00|1788.44|1787.94|1788.17|1787.67|1788.77|1788.27|1788.17|1787.67|121
1631488800000|2021-09-12 23:20:00|1788.18|1787.68|1788.52|1788.02|1788.67|1788.17|1788.11|1787.61|139
1631489100000|2021-09-12 23:25:00|1788.53|1788.03|1788.39|1787.89|1788.66|1788.16|1788.25|1787.75|134
1631489400000|2021-09-12 23:30:00|1788.36|1787.86|1788.53|1788.03|1788.62|1788.12|1788.33|1787.83|132
1631489700000|2021-09-12 23:35:00|1788.54|1788.04|1788.64|1788.14|1788.85|1788.35|1788.39|1787.89|191
1631490000000|2021-09-12 23:40:00|1788.63|1788.13|1787.65|1787.15|1788.66|1788.16|1787.59|1787.09|224
1631490300000|2021-09-12 23:45:00|1787.68|1787.18|1787.62|1787.12|1787.75|1787.25|1787.34|1786.84|197
1631490600000|2021-09-12 23:50:00|1787.6|1787.1|1788.04|1787.54|1788.33|1787.83|1787.51|1787.01|234
1631490900000|2021-09-12 23:55:00|1788|1787.5|1787.68|1787.18|1788|1787.5|1787.4|1786.98|217
1631491200000|2021-09-13 00:00:00|1787.67|1787.17|1787.71|1787.21|1787.93|1787.59|1787.38|1786.9|340
1631491500000|2021-09-13 00:05:00|1787.72|1787.22|1786.76|1786.26|1787.76|1787.36|1786.45|1786.04|434
1631491800000|2021-09-13 00:10:00|1786.75|1786.25|1786.75|1786.25|1786.86|1786.48|1786.25|1785.86|421
1631492100000|2021-09-13 00:15:00|1786.76|1786.26|1787.17|1786.67|1787.35|1786.92|1786.71|1786.24|455
1631492400000|2021-09-13 00:20:00|1787.16|1786.66|1786.68|1786.18|1787.19|1786.89|1786.26|1785.93|401
1631492700000|2021-09-13 00:25:00|1786.69|1786.19|1786.65|1786.15|1787.21|1786.71|1786.52|1786.05|365
1631493000000|2021-09-13 00:30:00|1786.7|1786.2|1786.44|1785.94|1786.87|1786.44|1786.34|1785.94|299
1631493300000|2021-09-13 00:35:00|1786.43|1785.93|1786.95|1786.45|1787.43|1786.98|1786.43|1785.93|368
1631493600000|2021-09-13 00:40:00|1786.96|1786.46|1786.63|1786.13|1787.22|1786.82|1786.55|1786.12|167
1631493900000|2021-09-13 00:45:00|1786.67|1786.17|1786.83|1786.33|1786.98|1786.56|1786.58|1786.11|207
1631494200000|2021-09-13 00:50:00|1786.84|1786.34|1787.25|1786.75|1787.26|1786.95|1786.76|1786.26|325
1631494500000|2021-09-13 00:55:00|1787.19|1786.89|1787.46|1786.96|1787.59|1787.21|1787.09|1786.68|343
1631494800000|2021-09-13 01:00:00|1787.45|1786.95|1786.37|1786.07|1787.46|1787.16|1783.93|1783.63|1076
1631495100000|2021-09-13 01:05:00|1786.38|1786.08|1786.63|1786.13|1787.91|1787.41|1786.33|1785.88|849
1631495400000|2021-09-13 01:10:00|1786.64|1786.14|1788.25|1787.75|1788.37|1787.92|1786.39|1786.06|716
1631495700000|2021-09-13 01:15:00|1788.26|1787.76|1788.02|1787.72|1788.54|1788.15|1787.93|1787.5|660
1631496000000|2021-09-13 01:20:00|1787.99|1787.69|1787.61|1787.11|1788.28|1787.87|1787.47|1787.06|480
1631496300000|2021-09-13 01:25:00|1787.62|1787.12|1786.77|1786.27|1787.74|1787.41|1786.48|1786.07|580
1631496600000|2021-09-13 01:30:00|1786.76|1786.26|1788.43|1788.13|1788.46|1788.13|1786.49|1786.09|796
1631496900000|2021-09-13 01:35:00|1788.45|1788.15|1788.79|1788.29|1788.89|1788.49|1788.29|1787.92|537
1631497200000|2021-09-13 01:40:00|1788.78|1788.28|1789.63|1789.13|1789.67|1789.32|1788.59|1788.18|543
1631497500000|2021-09-13 01:45:00|1789.64|1789.14|1789.99|1789.49|1790.07|1789.64|1789.04|1788.63|552
1631497800000|2021-09-13 01:50:00|1789.94|1789.44|1789.74|1789.24|1790.41|1790|1789.46|1789.06|678
1631498100000|2021-09-13 01:55:00|1789.61|1789.31|1788.75|1788.25|1789.65|1789.31|1788.01|1787.62|687
1631498400000|2021-09-13 02:00:00|1788.74|1788.24|1789.65|1789.15|1789.88|1789.48|1788.26|1787.87|735
1631498700000|2021-09-13 02:05:00|1789.64|1789.14|1790.26|1789.76|1790.66|1790.28|1789.62|1789.14|505
1631499000000|2021-09-13 02:10:00|1790.27|1789.77|1789.85|1789.35|1790.65|1790.25|1789.71|1789.23|542
1631499300000|2021-09-13 02:15:00|1789.86|1789.36|1789.72|1789.22|1790.2|1789.7|1789.68|1789.18|308
1631499600000|2021-09-13 02:20:00|1789.75|1789.25|1789.63|1789.13|1790.05|1789.55|1789.46|1788.96|243
1631499900000|2021-09-13 02:25:00|1789.62|1789.12|1789.51|1789.01|1789.81|1789.31|1789.16|1788.66|385
1631500200000|2021-09-13 02:30:00|1789.54|1789.04|1790.14|1789.64|1790.5|1790.05|1789.44|1788.94|634
1631500500000|2021-09-13 02:35:00|1790.13|1789.63|1789.68|1789.38|1790.17|1789.77|1789.67|1789.27|352
1631500800000|2021-09-13 02:40:00|1789.78|1789.28|1789.04|1788.54|1790.08|1789.68|1788.84|1788.5|596
1631501100000|2021-09-13 02:45:00|1789.05|1788.55|1789.01|1788.51|1789.29|1788.84|1788.8|1788.4|427
1631501400000|2021-09-13 02:50:00|1789.02|1788.52|1789.18|1788.68|1789.29|1788.88|1788.89|1788.39|196
1631501700000|2021-09-13 02:55:00|1789.19|1788.69|1790.38|1789.88|1790.38|1789.99|1789.14|1788.67|324
1631502000000|2021-09-13 03:00:00|1790.34|1790.04|1790.51|1790.01|1790.54|1790.19|1790.18|1789.8|398
1631502300000|2021-09-13 03:05:00|1790.5|1790|1791.03|1790.73|1791.25|1790.86|1790.36|1789.95|333
1631502600000|2021-09-13 03:10:00|1791.12|1790.62|1791.5|1791|1791.62|1791.26|1791.1|1790.62|364
1631502900000|2021-09-13 03:15:00|1791.51|1791.01|1791.97|1791.47|1792.11|1791.65|1791.29|1790.91|337
1631503200000|2021-09-13 03:20:00|1791.96|1791.66|1792.5|1792|1792.62|1792.15|1791.91|1791.52|378
1631503500000|2021-09-13 03:25:00|1792.49|1791.99|1792.69|1792.19|1792.72|1792.22|1792.31|1791.84|328
1631503800000|2021-09-13 03:30:00|1792.55|1792.25|1792.57|1792.07|1792.77|1792.27|1792.52|1792.06|207
1631504100000|2021-09-13 03:35:00|1792.56|1792.06|1792.61|1792.11|1792.7|1792.2|1792.43|1791.97|129
1631504400000|2021-09-13 03:40:00|1792.62|1792.12|1792.67|1792.17|1792.76|1792.26|1792.52|1792.02|147
1631504700000|2021-09-13 03:45:00|1792.68|1792.18|1792.79|1792.29|1792.91|1792.51|1792.56|1792.16|138
1631505000000|2021-09-13 03:50:00|1792.78|1792.28|1792.76|1792.26|1792.81|1792.34|1792.55|1792.05|147
1631505300000|2021-09-13 03:55:00|1792.75|1792.25|1792.69|1792.19|1792.89|1792.39|1792.64|1792.14|175
1631505600000|2021-09-13 04:00:00|1792.66|1792.16|1792.48|1791.98|1792.74|1792.26|1792.47|1791.97|190
1631505900000|2021-09-13 04:05:00|1792.47|1791.97|1792.29|1791.79|1792.49|1791.99|1791.78|1791.28|234
1631506200000|2021-09-13 04:10:00|1792.25|1791.75|1792.55|1792.05|1792.6|1792.1|1791.88|1791.38|240
1631506500000|2021-09-13 04:15:00|1792.54|1792.04|1792.12|1791.62|1792.54|1792.11|1791.84|1791.53|315
1631506800000|2021-09-13 04:20:00|1792.13|1791.63|1791.94|1791.44|1792.27|1791.77|1791.84|1791.34|160
1631507100000|2021-09-13 04:25:00|1791.96|1791.46|1792.33|1791.83|1792.33|1791.88|1791.94|1791.44|210
1631507400000|2021-09-13 04:30:00|1792.34|1791.84|1792.16|1791.66|1792.38|1791.98|1791.5|1791|339
1631507700000|2021-09-13 04:35:00|1792.17|1791.67|1792.16|1791.66|1792.31|1791.81|1792|1791.57|155
1631508000000|2021-09-13 04:40:00|1792.17|1791.67|1792.09|1791.59|1792.4|1792.01|1791.97|1791.56|181
1631508300000|2021-09-13 04:45:00|1792.11|1791.61|1791.47|1790.97|1792.17|1791.77|1791.05|1790.64|310
1631508600000|2021-09-13 04:50:00|1791.46|1790.96|1791.23|1790.73|1791.48|1791.03|1791.03|1790.63|271
1631508900000|2021-09-13 04:55:00|1791.25|1790.75|1791.28|1790.78|1791.55|1791.13|1791.03|1790.63|318
1631509200000|2021-09-13 05:00:00|1791.26|1790.76|1790.75|1790.25|1791.36|1790.89|1790.58|1790.17|304
1631509500000|2021-09-13 05:05:00|1790.74|1790.24|1791.08|1790.58|1791.38|1790.88|1790.5|1790.09|386
1631509800000|2021-09-13 05:10:00|1791.09|1790.59|1790.89|1790.59|1791.6|1791.22|1790.86|1790.4|349
1631510100000|2021-09-13 05:15:00|1790.99|1790.49|1791.54|1791.04|1791.68|1791.32|1790.47|1790.06|396
1631510400000|2021-09-13 05:20:00|1791.5|1791.2|1791.6|1791.3|1791.82|1791.52|1791.2|1790.87|267
1631510700000|2021-09-13 05:25:00|1791.7|1791.2|1791.6|1791.3|1791.73|1791.32|1791.32|1790.92|289
1631511000000|2021-09-13 05:30:00|1791.59|1791.29|1792.28|1791.78|1792.41|1792.01|1791.31|1790.91|587
1631511300000|2021-09-13 05:35:00|1792.26|1791.76|1792.23|1791.73|1792.53|1792.09|1792.07|1791.68|342
1631511600000|2021-09-13 05:40:00|1792.22|1791.72|1792.65|1792.15|1792.76|1792.37|1792.12|1791.71|430
1631511900000|2021-09-13 05:45:00|1792.66|1792.16|1792.44|1791.94|1793.33|1792.91|1792.25|1791.85|506
1631512200000|2021-09-13 05:50:00|1792.42|1791.92|1793.15|1792.65|1793.36|1792.89|1792.35|1791.85|398
1631512500000|2021-09-13 05:55:00|1793.16|1792.66|1793.36|1792.86|1793.65|1793.26|1793.14|1792.66|384
1631512800000|2021-09-13 06:00:00|1793.35|1792.85|1793.24|1792.74|1793.98|1793.6|1793.1|1792.63|856
1631513100000|2021-09-13 06:05:00|1793.25|1792.75|1791.84|1791.54|1793.96|1793.57|1791.84|1791.42|814
1631513400000|2021-09-13 06:10:00|1791.88|1791.58|1791.65|1791.15|1792.24|1791.74|1791.24|1790.86|754
1631513700000|2021-09-13 06:15:00|1791.63|1791.13|1790.89|1790.39|1791.9|1791.59|1790.77|1790.39|724
1631514000000|2021-09-13 06:20:00|1790.91|1790.41|1790.23|1789.73|1791.02|1790.63|1790.23|1789.73|643
1631514300000|2021-09-13 06:25:00|1790.24|1789.74|1789.62|1789.12|1790.26|1789.78|1789.16|1788.76|892
1631514600000|2021-09-13 06:30:00|1789.6|1789.1|1790.17|1789.87|1790.4|1789.99|1789.3|1788.87|833
1631514900000|2021-09-13 06:35:00|1790.18|1789.88|1790.62|1790.32|1791.25|1790.82|1790.16|1789.75|799
1631515200000|2021-09-13 06:40:00|1790.63|1790.33|1790.93|1790.43|1791.4|1790.99|1790.57|1790.17|715
1631515500000|2021-09-13 06:45:00|1790.94|1790.44|1789.44|1789.14|1790.94|1790.44|1789.41|1788.96|842
1631515800000|2021-09-13 06:50:00|1789.42|1789.12|1788.97|1788.47|1789.68|1789.2|1788.87|1788.47|750
1631516100000|2021-09-13 06:55:00|1789.02|1788.52|1788.93|1788.43|1789.09|1788.69|1788.38|1787.97|801
1631516400000|2021-09-13 07:00:00|1788.9|1788.4|1788.59|1788.09|1789.49|1789.18|1787.5|1787|1078
1631516700000|2021-09-13 07:05:00|1788.58|1788.08|1788.84|1788.34|1789.13|1788.78|1788.05|1787.55|999
1631517000000|2021-09-13 07:10:00|1788.83|1788.33|1787.99|1787.49|1789.02|1788.56|1787.48|1787.18|983
1631517300000|2021-09-13 07:15:00|1787.97|1787.47|1788.93|1788.43|1789|1788.58|1787.18|1786.77|760
1631517600000|2021-09-13 07:20:00|1788.92|1788.42|1790.39|1789.89|1790.45|1790.02|1788.91|1788.42|828
1631517900000|2021-09-13 07:25:00|1790.41|1789.91|1790.78|1790.28|1790.82|1790.4|1789.77|1789.35|722
1631518200000|2021-09-13 07:30:00|1790.77|1790.27|1790.02|1789.52|1790.77|1790.27|1789.53|1789.1|576
1631518500000|2021-09-13 07:35:00|1790.01|1789.51|1789.22|1788.72|1790.44|1790.08|1789.21|1788.71|487
1631518800000|2021-09-13 07:40:00|1789.21|1788.71|1789.17|1788.67|1789.77|1789.29|1789.06|1788.56|499
1631519100000|2021-09-13 07:45:00|1789.14|1788.64|1789.48|1788.98|1789.48|1789.06|1788.98|1788.48|568
1631519400000|2021-09-13 07:50:00|1789.43|1789.13|1789.96|1789.46|1790.21|1789.82|1789.27|1788.84|588
1631519700000|2021-09-13 07:55:00|1789.95|1789.45|1790.22|1789.92|1790.64|1790.24|1789.92|1789.42|512
1631520000000|2021-09-13 08:00:00|1790.21|1789.91|1790.48|1790.18|1790.83|1790.45|1790.07|1789.67|706
1631520300000|2021-09-13 08:05:00|1790.54|1790.04|1789.87|1789.57|1790.64|1790.25|1789.56|1789.16|646
1631520600000|2021-09-13 08:10:00|1789.85|1789.55|1789.67|1789.37|1789.9|1789.55|1789.38|1789.03|498
1631520900000|2021-09-13 08:15:00|1789.68|1789.38|1789.78|1789.28|1789.97|1789.67|1789.42|1789.05|574
1631521200000|2021-09-13 08:20:00|1789.76|1789.26|1789.7|1789.2|1789.79|1789.42|1789.17|1788.77|555
1631521500000|2021-09-13 08:25:00|1789.69|1789.19|1790.14|1789.84|1790.54|1790.18|1789.55|1789.16|687
1631521800000|2021-09-13 08:30:00|1790.24|1789.74|1790.22|1789.72|1790.32|1789.9|1789.41|1788.97|528
1631522100000|2021-09-13 08:35:00|1790.21|1789.71|1790.38|1789.88|1790.73|1790.23|1789.91|1789.41|562
1631522400000|2021-09-13 08:40:00|1790.39|1789.89|1790.41|1789.91|1790.77|1790.34|1790.12|1789.62|523
1631522700000|2021-09-13 08:45:00|1790.4|1789.9|1790.25|1789.75|1790.43|1789.94|1789.83|1789.33|474
1631523000000|2021-09-13 08:50:00|1790.26|1789.76|1790.98|1790.48|1791.13|1790.63|1789.9|1789.4|446
1631523300000|2021-09-13 08:55:00|1790.99|1790.49|1791.09|1790.79|1791.56|1791.09|1790.98|1790.48|493
1631523600000|2021-09-13 09:00:00|1791.12|1790.82|1790.99|1790.49|1791.67|1791.22|1790.92|1790.49|489
1631523900000|2021-09-13 09:05:00|1791|1790.5|1790.66|1790.16|1791.17|1790.67|1790.36|1789.95|456
1631524200000|2021-09-13 09:10:00|1790.68|1790.18|1790.22|1789.72|1790.7|1790.2|1790.05|1789.55|424
1631524500000|2021-09-13 09:15:00|1790.21|1789.71|1789.76|1789.26|1790.21|1789.71|1789.48|1789.1|348
1631524800000|2021-09-13 09:20:00|1789.75|1789.25|1789.83|1789.33|1790.06|1789.63|1789.55|1789.05|315
1631525100000|2021-09-13 09:25:00|1789.82|1789.32|1789.61|1789.11|1790.18|1789.78|1789.5|1789.11|405
1631525400000|2021-09-13 09:30:00|1789.49|1789.19|1788.73|1788.23|1789.67|1789.33|1788.05|1787.71|668
1631525700000|2021-09-13 09:35:00|1788.71|1788.21|1788.97|1788.47|1789.06|1788.58|1788.24|1787.85|404
1631526000000|2021-09-13 09:40:00|1788.82|1788.52|1789.08|1788.58|1789.25|1788.82|1788.73|1788.36|382
1631526300000|2021-09-13 09:45:00|1789.09|1788.59|1790.02|1789.72|1790.2|1789.79|1789.02|1788.56|441
1631526600000|2021-09-13 09:50:00|1790.01|1789.71|1789.93|1789.43|1790.35|1789.97|1789.88|1789.4|392
1631526900000|2021-09-13 09:55:00|1789.94|1789.44|1790.42|1789.92|1790.53|1790.12|1789.73|1789.3|404
1631527200000|2021-09-13 10:00:00|1790.43|1789.93|1789.98|1789.68|1790.45|1790.07|1789.81|1789.38|296
1631527500000|2021-09-13 10:05:00|1790|1789.7|1790.51|1790.01|1790.6|1790.11|1789.99|1789.59|302
1631527800000|2021-09-13 10:10:00|1790.52|1790.22|1790.28|1789.98|1790.67|1790.23|1790.12|1789.71|292
1631528100000|2021-09-13 10:15:00|1790.38|1789.88|1789.8|1789.3|1790.38|1789.95|1789.69|1789.28|285
1631528400000|2021-09-13 10:20:00|1789.79|1789.29|1788.92|1788.42|1789.79|1789.38|1788.81|1788.4|297
1631528700000|2021-09-13 10:25:00|1788.91|1788.41|1788.57|1788.27|1788.97|1788.5|1788.54|1788.16|393
1631529000000|2021-09-13 10:30:00|1788.61|1788.31|1788.73|1788.23|1789.14|1788.64|1788.58|1788.16|414
1631529300000|2021-09-13 10:35:00|1788.72|1788.22|1788.37|1787.87|1788.99|1788.58|1788.27|1787.87|433
1631529600000|2021-09-13 10:40:00|1788.36|1787.86|1788.19|1787.69|1788.49|1788.09|1787.98|1787.58|394
1631529900000|2021-09-13 10:45:00|1788.18|1787.68|1788.24|1787.74|1788.33|1787.87|1788.06|1787.62|327
1631530200000|2021-09-13 10:50:00|1788.22|1787.72|1788.39|1787.89|1788.4|1787.94|1787.92|1787.57|354
1631530500000|2021-09-13 10:55:00|1788.37|1787.87|1788.25|1787.95|1788.74|1788.31|1788.25|1787.87|424
1631530800000|2021-09-13 11:00:00|1788.24|1787.94|1789.14|1788.64|1789.14|1788.65|1788.2|1787.7|523
1631531100000|2021-09-13 11:05:00|1789.04|1788.74|1789.25|1788.95|1789.45|1789.04|1788.78|1788.44|469
1631531400000|2021-09-13 11:10:00|1789.24|1788.94|1789.3|1788.8|1789.88|1789.44|1789.09|1788.71|519
1631531700000|2021-09-13 11:15:00|1789.29|1788.79|1788.72|1788.22|1789.37|1789.01|1788.62|1788.18|443
1631532000000|2021-09-13 11:20:00|1788.71|1788.21|1789.33|1788.83|1789.34|1788.94|1788.71|1788.21|435
1631532300000|2021-09-13 11:25:00|1789.32|1788.82|1789.24|1788.74|1789.53|1789.11|1788.91|1788.46|387
1631532600000|2021-09-13 11:30:00|1789.23|1788.73|1790.2|1789.9|1790.36|1789.96|1788.97|1788.56|573
1631532900000|2021-09-13 11:35:00|1790.17|1789.87|1789.68|1789.18|1790.75|1790.3|1789.57|1789.13|691
1631533200000|2021-09-13 11:40:00|1789.69|1789.19|1790.37|1789.87|1790.47|1790.09|1789.61|1789.19|529
1631533500000|2021-09-13 11:45:00|1790.36|1789.86|1790.35|1789.85|1790.53|1790.16|1790.02|1789.52|413
1631533800000|2021-09-13 11:50:00|1790.36|1789.86|1789.83|1789.33|1790.36|1789.95|1789.46|1789|362
1631534100000|2021-09-13 11:55:00|1789.84|1789.34|1790.19|1789.69|1790.44|1790.05|1789.62|1789.22|522
1631534400000|2021-09-13 12:00:00|1790.16|1789.86|1789.96|1789.46|1791.01|1790.57|1789.08|1788.7|769
1631534700000|2021-09-13 12:05:00|1789.99|1789.49|1791.42|1790.92|1791.66|1791.31|1789.87|1789.49|787
1631535000000|2021-09-13 12:10:00|1791.4|1790.9|1791.67|1791.17|1792.02|1791.56|1791.22|1790.85|719
1631535300000|2021-09-13 12:15:00|1791.74|1791.24|1791|1790.7|1791.98|1791.61|1790.21|1789.8|717
1631535600000|2021-09-13 12:20:00|1791.07|1790.77|1789.65|1789.15|1791.27|1790.81|1789.27|1788.87|815
1631535900000|2021-09-13 12:25:00|1789.67|1789.17|1789.43|1788.93|1789.85|1789.54|1788.3|1787.87|1111
1631536200000|2021-09-13 12:30:00|1789.2|1788.9|1788.17|1787.87|1789.3|1789|1787.65|1787.35|1232
1631536500000|2021-09-13 12:35:00|1788.2|1787.9|1788.2|1787.9|1788.29|1787.92|1786.99|1786.69|1233
1631536800000|2021-09-13 12:40:00|1788.23|1787.93|1788.11|1787.81|1788.99|1788.6|1787.5|1787.13|1070
1631537100000|2021-09-13 12:45:00|1788.19|1787.89|1787.48|1787.18|1788.57|1788.21|1786.64|1786.34|1143
1631537400000|2021-09-13 12:50:00|1787.58|1787.08|1787.49|1786.99|1788.03|1787.6|1786.49|1786.14|1105
1631537700000|2021-09-13 12:55:00|1787.44|1786.94|1786.16|1785.86|1787.77|1787.41|1785.89|1785.59|1186
1631538000000|2021-09-13 13:00:00|1786.15|1785.85|1786.63|1786.33|1788.32|1787.97|1785.43|1785.04|1566
1631538300000|2021-09-13 13:05:00|1786.7|1786.2|1788.15|1787.65|1788.68|1788.33|1786.29|1785.9|1299
1631538600000|2021-09-13 13:10:00|1788.17|1787.67|1790.05|1789.55|1790.15|1789.79|1787.87|1787.44|1265
1631538900000|2021-09-13 13:15:00|1790.04|1789.54|1790.26|1789.96|1791.57|1791.27|1789.43|1789.03|1296
1631539200000|2021-09-13 13:20:00|1790.36|1789.86|1790.14|1789.64|1790.96|1790.55|1789.83|1789.43|1054
1631539500000|2021-09-13 13:25:00|1790.13|1789.63|1791.07|1790.57|1792.4|1792.1|1790.13|1789.63|1234
1631539800000|2021-09-13 13:30:00|1791.03|1790.53|1791.43|1791.13|1792.96|1792.49|1790.44|1790.05|1710
1631540100000|2021-09-13 13:35:00|1791.49|1791.19|1790.94|1790.64|1792.26|1791.91|1790.59|1790.26|1600
1631540400000|2021-09-13 13:40:00|1790.86|1790.56|1792.09|1791.79|1792.87|1792.57|1790.73|1790.43|1644
1631540700000|2021-09-13 13:45:00|1791.95|1791.65|1790.32|1790.02|1792.65|1792.21|1790.01|1789.67|1593
1631541000000|2021-09-13 13:50:00|1790.3|1790|1791.46|1790.96|1792|1791.5|1790.18|1789.79|1557
1631541300000|2021-09-13 13:55:00|1791.44|1790.94|1794.24|1793.74|1794.66|1794.29|1791.16|1790.72|1614
1631541600000|2021-09-13 14:00:00|1794.38|1793.88|1795.33|1794.83|1795.75|1795.37|1793.33|1792.99|1778
1631541900000|2021-09-13 14:05:00|1795.32|1794.82|1796.62|1796.32|1797.27|1796.84|1795.26|1794.79|1742
1631542200000|2021-09-13 14:10:00|1796.66|1796.36|1796.71|1796.21|1798.74|1798.24|1796.61|1796.12|1710
1631542500000|2021-09-13 14:15:00|1796.7|1796.2|1797.25|1796.75|1797.81|1797.31|1795.92|1795.42|1314
1631542800000|2021-09-13 14:20:00|1797.26|1796.76|1797.77|1797.27|1798.57|1798.07|1796.86|1796.36|1326
1631543100000|2021-09-13 14:25:00|1797.83|1797.33|1796.56|1796.06|1798.35|1797.85|1796.56|1796.06|1051
1631543400000|2021-09-13 14:30:00|1796.62|1796.12|1797.03|1796.53|1797.84|1797.46|1796.58|1796.08|1169
1631543700000|2021-09-13 14:35:00|1797.07|1796.57|1796.9|1796.4|1797.99|1797.49|1796.9|1796.4|1096
1631544000000|2021-09-13 14:40:00|1796.91|1796.41|1796.58|1796.08|1796.96|1796.46|1795.75|1795.39|819
1631544300000|2021-09-13 14:45:00|1796.59|1796.09|1795.62|1795.32|1797.31|1796.93|1795.13|1794.63|1104
1631544600000|2021-09-13 14:50:00|1795.61|1795.31|1795.94|1795.44|1796.15|1795.65|1795.44|1794.96|840
1631544900000|2021-09-13 14:55:00|1795.93|1795.43|1796.36|1795.86|1796.5|1796|1795.46|1794.96|918
1631545200000|2021-09-13 15:00:00|1796.4|1795.9|1795.77|1795.27|1796.55|1796.14|1795.57|1795.07|782
1631545500000|2021-09-13 15:05:00|1795.79|1795.29|1795.88|1795.38|1796.07|1795.57|1794.82|1794.32|659
1631545800000|2021-09-13 15:10:00|1795.93|1795.43|1795.67|1795.17|1796.36|1795.86|1795.42|1794.92|736
1631546100000|2021-09-13 15:15:00|1795.76|1795.26|1796.1|1795.6|1796.55|1796.05|1795.56|1795.06|803
1631546400000|2021-09-13 15:20:00|1796.08|1795.58|1795.25|1794.75|1796.35|1795.85|1794.96|1794.46|580
1631546700000|2021-09-13 15:25:00|1795.26|1794.76|1794.39|1793.89|1795.31|1794.81|1794.35|1793.85|505
1631547000000|2021-09-13 15:30:00|1794.41|1793.91|1794.63|1794.13|1795|1794.5|1794.32|1793.82|595
1631547300000|2021-09-13 15:35:00|1794.73|1794.23|1795.07|1794.57|1795.28|1794.87|1794.53|1794.03|549
1631547600000|2021-09-13 15:40:00|1795.06|1794.56|1795.65|1795.15|1795.66|1795.16|1795.04|1794.54|414
1631547900000|2021-09-13 15:45:00|1795.73|1795.23|1796.11|1795.61|1796.36|1795.86|1795.73|1795.23|687
1631548200000|2021-09-13 15:50:00|1796.1|1795.6|1795.66|1795.16|1796.29|1795.79|1795.45|1794.98|651
1631548500000|2021-09-13 15:55:00|1795.68|1795.18|1795.58|1795.08|1795.99|1795.49|1795.46|1794.96|567
1631548800000|2021-09-13 16:00:00|1795.62|1795.32|1795.34|1794.84|1795.79|1795.48|1794.92|1794.42|489
1631549100000|2021-09-13 16:05:00|1795.33|1794.83|1793.78|1793.28|1795.34|1794.84|1793.71|1793.21|507
1631549400000|2021-09-13 16:10:00|1793.77|1793.27|1794.16|1793.66|1794.35|1793.85|1793.55|1793.05|568
1631549700000|2021-09-13 16:15:00|1794.17|1793.67|1793.53|1793.03|1794.49|1793.99|1793.48|1792.98|474
1631550000000|2021-09-13 16:20:00|1793.52|1793.02|1793.84|1793.34|1793.86|1793.36|1793.29|1792.79|364
1631550300000|2021-09-13 16:25:00|1793.85|1793.35|1794.23|1793.73|1794.23|1793.73|1793.68|1793.18|381
1631550600000|2021-09-13 16:30:00|1794.15|1793.85|1794.66|1794.16|1794.69|1794.19|1793.93|1793.43|420
1631550900000|2021-09-13 16:35:00|1794.65|1794.15|1794.24|1793.74|1794.66|1794.16|1794.16|1793.66|372
1631551200000|2021-09-13 16:40:00|1794.25|1793.75|1794.15|1793.65|1794.28|1793.78|1793.79|1793.29|406
1631551500000|2021-09-13 16:45:00|1794.16|1793.66|1793.73|1793.23|1794.35|1793.85|1793.62|1793.12|335
1631551800000|2021-09-13 16:50:00|1793.71|1793.21|1793.55|1793.05|1793.74|1793.34|1793.43|1792.93|291
1631552100000|2021-09-13 16:55:00|1793.54|1793.04|1794.09|1793.59|1794.39|1793.89|1793.54|1793.04|321
1631552400000|2021-09-13 17:00:00|1794.03|1793.53|1793.61|1793.11|1794.23|1793.73|1793.44|1792.94|361
1631552700000|2021-09-13 17:05:00|1793.56|1793.06|1793.13|1792.63|1793.56|1793.06|1792.92|1792.42|336
1631553000000|2021-09-13 17:10:00|1793.1|1792.6|1793.31|1792.81|1793.36|1792.86|1792.84|1792.34|388
1631553300000|2021-09-13 17:15:00|1793.33|1792.83|1793.54|1793.04|1793.74|1793.24|1793.23|1792.73|302
1631553600000|2021-09-13 17:20:00|1793.48|1792.98|1793.61|1793.11|1793.82|1793.32|1793.09|1792.59|336
1631553900000|2021-09-13 17:25:00|1793.6|1793.1|1792.87|1792.37|1793.74|1793.24|1792.83|1792.33|508
1631554200000|2021-09-13 17:30:00|1792.85|1792.35|1792.87|1792.37|1792.93|1792.43|1792.37|1792.04|434
1631554500000|2021-09-13 17:35:00|1792.86|1792.36|1792.37|1791.87|1792.87|1792.37|1792.27|1791.87|277
1631554800000|2021-09-13 17:40:00|1792.29|1791.99|1792.06|1791.56|1792.42|1792.03|1792.05|1791.55|341
1631555100000|2021-09-13 17:45:00|1792.05|1791.55|1792.07|1791.57|1792.1|1791.6|1791.74|1791.28|310
1631555400000|2021-09-13 17:50:00|1792.06|1791.56|1791.68|1791.18|1792.07|1791.57|1791.62|1791.16|282
1631555700000|2021-09-13 17:55:00|1791.67|1791.17|1792.38|1791.88|1792.46|1791.96|1791.35|1790.86|327
1631556000000|2021-09-13 18:00:00|1792.37|1791.87|1792.56|1792.06|1792.76|1792.26|1791.9|1791.49|377
1631556300000|2021-09-13 18:05:00|1792.55|1792.05|1792.8|1792.3|1792.8|1792.3|1792.39|1791.96|311
1631556600000|2021-09-13 18:10:00|1792.76|1792.26|1792.78|1792.28|1792.88|1792.38|1792.47|1791.97|399
1631556900000|2021-09-13 18:15:00|1792.76|1792.26|1793.07|1792.57|1793.11|1792.7|1792.53|1792.03|407
1631557200000|2021-09-13 18:20:00|1793.06|1792.56|1793|1792.5|1793.28|1792.88|1792.86|1792.39|320
1631557500000|2021-09-13 18:25:00|1792.99|1792.49|1792.91|1792.41|1793.1|1792.6|1792.47|1792.1|381
1631557800000|2021-09-13 18:30:00|1792.93|1792.43|1793.15|1792.65|1793.16|1792.72|1792.61|1792.11|330
1631558100000|2021-09-13 18:35:00|1793.16|1792.66|1793.15|1792.65|1793.45|1792.95|1793.07|1792.57|336
1631558400000|2021-09-13 18:40:00|1793.16|1792.66|1793.28|1792.78|1793.37|1792.91|1793.04|1792.54|304
1631558700000|2021-09-13 18:45:00|1793.27|1792.77|1793.07|1792.57|1793.46|1792.96|1793.05|1792.55|303
1631559000000|2021-09-13 18:50:00|1793.06|1792.56|1793.27|1792.77|1793.37|1792.91|1792.98|1792.48|239
1631559300000|2021-09-13 18:55:00|1793.28|1792.78|1792.86|1792.36|1793.59|1793.09|1792.64|1792.24|412
1631559600000|2021-09-13 19:00:00|1792.79|1792.29|1792.89|1792.39|1793.11|1792.61|1792.55|1792.19|400
1631559900000|2021-09-13 19:05:00|1792.9|1792.4|1793.19|1792.69|1793.32|1792.86|1792.85|1792.35|415
1631560200000|2021-09-13 19:10:00|1793.3|1793|1793.58|1793.08|1793.72|1793.22|1793.3|1792.84|451
1631560500000|2021-09-13 19:15:00|1793.54|1793.04|1793.8|1793.3|1793.89|1793.39|1793.49|1792.99|355
1631560800000|2021-09-13 19:20:00|1793.79|1793.29|1793.88|1793.38|1793.89|1793.4|1793.48|1793.07|357
1631561100000|2021-09-13 19:25:00|1793.87|1793.37|1793.84|1793.34|1793.94|1793.44|1793.46|1793.06|441
1631561400000|2021-09-13 19:30:00|1793.85|1793.35|1793.68|1793.18|1793.87|1793.41|1793.5|1793.1|390
1631561700000|2021-09-13 19:35:00|1793.69|1793.19|1793.62|1793.12|1793.71|1793.21|1793.33|1792.83|233
1631562000000|2021-09-13 19:40:00|1793.61|1793.11|1793.51|1793.01|1793.61|1793.11|1793.44|1792.94|270
1631562300000|2021-09-13 19:45:00|1793.48|1792.98|1793.11|1792.61|1793.57|1793.07|1792.94|1792.44|231
1631562600000|2021-09-13 19:50:00|1793.09|1792.59|1793.34|1792.84|1793.42|1792.92|1792.75|1792.31|436
1631562900000|2021-09-13 19:55:00|1793.33|1792.83|1793.58|1793.08|1793.79|1793.29|1793.2|1792.7|689
1631563200000|2021-09-13 20:00:00|1793.54|1793.04|1793.81|1793.31|1793.94|1793.44|1793.35|1792.85|310
1631563500000|2021-09-13 20:05:00|1793.8|1793.3|1793.61|1793.11|1793.86|1793.36|1793.58|1793.08|108
1631563800000|2021-09-13 20:10:00|1793.59|1793.09|1793.56|1793.06|1793.63|1793.13|1793.32|1792.82|122
1631564100000|2021-09-13 20:15:00|1793.55|1793.05|1793.61|1793.11|1793.67|1793.17|1793.43|1792.93|154
1631564400000|2021-09-13 20:20:00|1793.62|1793.12|1793.61|1793.11|1793.64|1793.14|1793.43|1792.93|163
1631564700000|2021-09-13 20:25:00|1793.6|1793.1|1793.57|1793.07|1793.81|1793.45|1793.51|1793.05|134
1631565000000|2021-09-13 20:30:00|1793.56|1793.06|1793.7|1793.2|1793.98|1793.53|1793.51|1793.05|132
1631565300000|2021-09-13 20:35:00|1793.64|1793.14|1793.72|1793.22|1793.75|1793.29|1793.59|1793.12|74
1631565600000|2021-09-13 20:40:00|1793.71|1793.21|1793.82|1793.32|1793.83|1793.37|1793.61|1793.11|67
1631565900000|2021-09-13 20:45:00|1793.8|1793.3|1793.61|1793.11|1794.02|1793.52|1793.52|1793.02|148
1631566200000|2021-09-13 20:50:00|1793.65|1793.15|1793.72|1793.22|1793.84|1793.34|1793.55|1793.05|140
1631566500000|2021-09-13 20:55:00|1793.75|1793.25|1794|1793.5|1794|1793.5|1793.67|1793.17|183
1631570400000|2021-09-13 22:00:00|1793.74|1793.24|1793.79|1793.29|1793.88|1793.46|1793.49|1793.07|204
1631570700000|2021-09-13 22:05:00|1793.8|1793.3|1793.43|1793.13|1793.8|1793.36|1793.28|1792.9|195
1631571000000|2021-09-13 22:10:00|1793.54|1793.04|1793.49|1793.19|1793.64|1793.24|1793.28|1792.98|118
1631571300000|2021-09-13 22:15:00|1793.51|1793.21|1793.73|1793.43|1793.89|1793.51|1793.45|1793.15|139
1631571600000|2021-09-13 22:20:00|1793.83|1793.33|1793.62|1793.12|1793.84|1793.42|1793.61|1793.11|83
1631571900000|2021-09-13 22:25:00|1793.63|1793.13|1793.63|1793.13|1793.73|1793.34|1793.6|1793.1|67
1631572200000|2021-09-13 22:30:00|1793.61|1793.11|1793.54|1793.04|1793.68|1793.22|1793.41|1792.91|138
1631572500000|2021-09-13 22:35:00|1793.48|1792.98|1793.71|1793.21|1793.81|1793.41|1793.41|1792.91|127
1631572800000|2021-09-13 22:40:00|1793.7|1793.2|1793.16|1792.66|1793.72|1793.24|1793.11|1792.65|125
1631573100000|2021-09-13 22:45:00|1793.13|1792.63|1793.28|1792.78|1793.32|1792.82|1793.05|1792.62|91
1631573400000|2021-09-13 22:50:00|1793.29|1792.79|1793.26|1792.76|1793.37|1792.87|1793.22|1792.72|97
1631573700000|2021-09-13 22:55:00|1793.25|1792.75|1793.23|1792.73|1793.27|1792.88|1793.03|1792.63|105
1631574000000|2021-09-13 23:00:00|1793.24|1792.74|1793.13|1792.63|1793.4|1792.95|1793.06|1792.63|143
1631574300000|2021-09-13 23:05:00|1793.12|1792.62|1793.26|1792.76|1793.28|1792.8|1792.99|1792.55|105
1631574600000|2021-09-13 23:10:00|1793.27|1792.77|1793.23|1792.73|1793.27|1792.85|1793.12|1792.62|98
1631574900000|2021-09-13 23:15:00|1793.22|1792.72|1792.98|1792.48|1793.24|1792.74|1792.97|1792.47|101
1631575200000|2021-09-13 23:20:00|1792.99|1792.49|1793.43|1792.93|1793.45|1792.96|1792.98|1792.48|136
1631575500000|2021-09-13 23:25:00|1793.42|1792.92|1793.09|1792.59|1793.5|1793|1792.92|1792.42|242
1631575800000|2021-09-13 23:30:00|1793.1|1792.6|1792.97|1792.47|1793.41|1792.91|1792.83|1792.46|196
1631576100000|2021-09-13 23:35:00|1792.93|1792.43|1793.14|1792.64|1793.14|1792.64|1792.84|1792.35|111
1631576400000|2021-09-13 23:40:00|1793.13|1792.63|1793.16|1792.66|1793.2|1792.7|1792.92|1792.55|78
1631576700000|2021-09-13 23:45:00|1793.18|1792.68|1793.11|1792.81|1793.43|1792.93|1793.01|1792.65|126
1631577000000|2021-09-13 23:50:00|1793.26|1792.76|1793.33|1792.83|1793.47|1792.97|1793.14|1792.73|105
1631577300000|2021-09-13 23:55:00|1793.32|1792.82|1793.36|1792.86|1793.39|1792.97|1793.18|1792.68|114
1631577600000|2021-09-14 00:00:00|1793.35|1792.85|1793.29|1792.79|1793.57|1793.19|1793.14|1792.64|253
1631577900000|2021-09-14 00:05:00|1793.28|1792.78|1792.91|1792.41|1793.28|1792.84|1792.76|1792.37|208
1631578200000|2021-09-14 00:10:00|1792.89|1792.39|1792.87|1792.37|1793.03|1792.59|1792.76|1792.36|172
1631578500000|2021-09-14 00:15:00|1792.88|1792.38|1792.62|1792.12|1792.95|1792.51|1792.32|1791.97|254
1631578800000|2021-09-14 00:20:00|1792.63|1792.13|1792.49|1791.99|1792.74|1792.25|1792.37|1791.9|165
1631579100000|2021-09-14 00:25:00|1792.51|1792.01|1792.54|1792.04|1792.87|1792.47|1792.2|1791.81|217
1631579400000|2021-09-14 00:30:00|1792.56|1792.06|1792.69|1792.19|1792.92|1792.43|1792.39|1791.97|301
1631579700000|2021-09-14 00:35:00|1792.68|1792.18|1792.75|1792.25|1792.87|1792.37|1792.63|1792.13|188
1631580000000|2021-09-14 00:40:00|1792.77|1792.27|1792.46|1791.96|1793.16|1792.82|1792.46|1791.96|293
1631580300000|2021-09-14 00:45:00|1792.3|1792|1792.08|1791.58|1792.52|1792.07|1791.77|1791.47|325
1631580600000|2021-09-14 00:50:00|1792.09|1791.59|1791.81|1791.31|1792.3|1791.8|1791.61|1791.23|288
1631580900000|2021-09-14 00:55:00|1791.83|1791.33|1791.57|1791.07|1791.83|1791.37|1791.08|1790.73|251
1631581200000|2021-09-14 01:00:00|1791.46|1791.16|1790.66|1790.36|1791.46|1791.16|1790.25|1789.85|823
1631581500000|2021-09-14 01:05:00|1790.68|1790.38|1790.66|1790.36|1791.04|1790.54|1790.3|1789.91|618
1631581800000|2021-09-14 01:10:00|1790.69|1790.39|1790.83|1790.33|1791.03|1790.59|1790|1789.66|543
1631582100000|2021-09-14 01:15:00|1790.82|1790.32|1791.26|1790.96|1791.65|1791.25|1790.54|1790.06|518
1631582400000|2021-09-14 01:20:00|1791.25|1790.95|1791.65|1791.15|1791.9|1791.45|1790.72|1790.26|669
1631582700000|2021-09-14 01:25:00|1791.64|1791.14|1791.32|1790.82|1791.89|1791.39|1790.75|1790.25|633
1631583000000|2021-09-14 01:30:00|1791.3|1790.8|1792.01|1791.51|1792.24|1791.74|1791.19|1790.69|531
1631583300000|2021-09-14 01:35:00|1792.02|1791.52|1791.36|1790.86|1792.02|1791.53|1791.09|1790.59|418
1631583600000|2021-09-14 01:40:00|1791.37|1790.87|1790.76|1790.26|1791.45|1790.95|1790.65|1790.26|385
1631583900000|2021-09-14 01:45:00|1790.77|1790.27|1790.27|1789.77|1791.07|1790.66|1790.21|1789.75|473
1631584200000|2021-09-14 01:50:00|1790.26|1789.76|1790.77|1790.27|1790.78|1790.28|1789.93|1789.54|477
1631584500000|2021-09-14 01:55:00|1790.76|1790.26|1791.15|1790.65|1791.68|1791.25|1790.65|1790.15|420
1631584800000|2021-09-14 02:00:00|1791.09|1790.59|1791.61|1791.11|1791.71|1791.23|1790.38|1789.92|498
1631585100000|2021-09-14 02:05:00|1791.58|1791.08|1791.82|1791.32|1791.95|1791.55|1791.42|1790.96|391
1631585400000|2021-09-14 02:10:00|1791.81|1791.31|1791.69|1791.19|1791.83|1791.33|1791.05|1790.71|450
1631585700000|2021-09-14 02:15:00|1791.68|1791.18|1792.55|1792.05|1792.55|1792.13|1791.68|1791.18|429
1631586000000|2021-09-14 02:20:00|1792.54|1792.04|1792.63|1792.13|1792.92|1792.42|1792.38|1791.9|374
1631586300000|2021-09-14 02:25:00|1792.69|1792.19|1792.85|1792.35|1792.94|1792.44|1792.57|1792.11|337
1631586600000|2021-09-14 02:30:00|1792.83|1792.33|1792.18|1791.68|1793.22|1792.72|1791.87|1791.45|474
1631586900000|2021-09-14 02:35:00|1792.19|1791.69|1791.93|1791.43|1792.38|1791.88|1791.74|1791.24|294
1631587200000|2021-09-14 02:40:00|1791.92|1791.42|1791.39|1790.89|1792.19|1791.69|1791.28|1790.78|303
1631587500000|2021-09-14 02:45:00|1791.4|1790.9|1791.71|1791.21|1791.71|1791.27|1791.3|1790.81|367
1631587800000|2021-09-14 02:50:00|1791.72|1791.22|1792.03|1791.53|1792.09|1791.63|1791.55|1791.11|276
1631588100000|2021-09-14 02:55:00|1792.04|1791.54|1791.75|1791.25|1792.04|1791.59|1791.34|1790.91|346
1631588400000|2021-09-14 03:00:00|1791.8|1791.3|1791.35|1790.85|1791.8|1791.39|1790.87|1790.37|568
1631588700000|2021-09-14 03:05:00|1791.36|1790.86|1791.04|1790.54|1791.36|1790.93|1790.88|1790.4|339
1631589000000|2021-09-14 03:10:00|1791.06|1790.56|1790.9|1790.4|1791.06|1790.61|1790.27|1789.85|532
1631589300000|2021-09-14 03:15:00|1790.93|1790.43|1791.77|1791.27|1791.87|1791.48|1790.85|1790.35|426
1631589600000|2021-09-14 03:20:00|1791.78|1791.28|1791.25|1790.75|1791.87|1791.37|1791.09|1790.75|437
1631589900000|2021-09-14 03:25:00|1791.26|1790.76|1791.09|1790.59|1791.26|1790.95|1790.9|1790.54|330
1631590200000|2021-09-14 03:30:00|1791.1|1790.6|1791.06|1790.56|1791.14|1790.71|1790.84|1790.44|210
1631590500000|2021-09-14 03:35:00|1791.05|1790.55|1791.4|1790.9|1791.41|1790.96|1790.85|1790.44|230
1631590800000|2021-09-14 03:40:00|1791.41|1790.91|1790.72|1790.22|1791.52|1791.1|1790.6|1790.1|236
1631591100000|2021-09-14 03:45:00|1790.76|1790.26|1791.19|1790.69|1791.37|1790.87|1790.61|1790.11|238
1631591400000|2021-09-14 03:50:00|1791.21|1790.71|1791.26|1790.76|1791.28|1790.78|1791.06|1790.56|153
1631591700000|2021-09-14 03:55:00|1791.27|1790.77|1791.4|1790.9|1791.58|1791.08|1791.15|1790.65|228
1631592000000|2021-09-14 04:00:00|1791.38|1790.88|1791.84|1791.34|1791.92|1791.42|1791.2|1790.7|274
1631592300000|2021-09-14 04:05:00|1791.83|1791.33|1792.31|1791.81|1792.38|1791.88|1791.81|1791.31|209
1631592600000|2021-09-14 04:10:00|1792.32|1791.82|1792.36|1791.86|1792.39|1791.92|1792.04|1791.58|173
1631592900000|2021-09-14 04:15:00|1792.38|1791.88|1792.06|1791.56|1792.39|1791.89|1791.9|1791.45|160
1631593200000|2021-09-14 04:20:00|1792.07|1791.57|1792.08|1791.58|1792.14|1791.65|1791.94|1791.47|151
1631593500000|2021-09-14 04:25:00|1792.05|1791.55|1792.19|1791.69|1792.26|1791.76|1791.98|1791.48|109
1631593800000|2021-09-14 04:30:00|1792.2|1791.7|1792.37|1791.87|1792.38|1791.88|1792.15|1791.65|121
1631594100000|2021-09-14 04:35:00|1792.38|1791.88|1792.21|1791.71|1792.38|1791.96|1792.11|1791.67|176
1631594400000|2021-09-14 04:40:00|1792.26|1791.76|1791.97|1791.47|1792.27|1791.78|1791.92|1791.44|210
1631594700000|2021-09-14 04:45:00|1791.96|1791.46|1791.52|1791.02|1792.03|1791.53|1791.44|1790.97|207
1631595000000|2021-09-14 04:50:00|1791.51|1791.01|1791.1|1790.6|1791.51|1791.01|1790.89|1790.52|260
1631595300000|2021-09-14 04:55:00|1790.92|1790.62|1791.2|1790.7|1791.27|1790.82|1790.9|1790.47|218
1631595600000|2021-09-14 05:00:00|1791.19|1790.69|1791.5|1791|1791.6|1791.1|1791.13|1790.63|292
1631595900000|2021-09-14 05:05:00|1791.51|1791.01|1791.11|1790.61|1791.56|1791.06|1791.11|1790.61|224
1631596200000|2021-09-14 05:10:00|1791.1|1790.6|1791.89|1791.39|1791.94|1791.44|1790.84|1790.34|254
1631596500000|2021-09-14 05:15:00|1791.86|1791.36|1791.65|1791.35|1791.91|1791.48|1791.49|1791.07|304
1631596800000|2021-09-14 05:20:00|1791.75|1791.25|1791.98|1791.48|1792.32|1791.82|1791.6|1791.17|295
1631597100000|2021-09-14 05:25:00|1792.01|1791.51|1791.97|1791.47|1792.5|1792|1791.76|1791.26|249
1631597400000|2021-09-14 05:30:00|1791.95|1791.45|1792.44|1791.94|1792.46|1791.96|1791.54|1791.04|474
1631597700000|2021-09-14 05:35:00|1792.48|1791.98|1792.73|1792.23|1792.81|1792.43|1792.35|1791.85|422
1631598000000|2021-09-14 05:40:00|1792.71|1792.21|1793.53|1793.03|1793.53|1793.19|1792.57|1792.15|431
1631598300000|2021-09-14 05:45:00|1793.39|1793.09|1793.19|1792.69|1793.7|1793.34|1793.07|1792.57|422
1631598600000|2021-09-14 05:50:00|1793.18|1792.68|1793.39|1792.89|1793.6|1793.1|1793.06|1792.56|365
1631598900000|2021-09-14 05:55:00|1793.38|1792.88|1793.36|1792.86|1793.56|1793.14|1793.11|1792.7|406
1631599200000|2021-09-14 06:00:00|1793.35|1792.85|1792.61|1792.11|1793.42|1792.92|1792.42|1792.02|623
1631599500000|2021-09-14 06:05:00|1792.6|1792.1|1792.7|1792.2|1792.88|1792.43|1792.35|1791.93|593
1631599800000|2021-09-14 06:10:00|1792.72|1792.22|1793.1|1792.6|1793.31|1792.86|1792.25|1791.75|662
1631600100000|2021-09-14 06:15:00|1793.03|1792.53|1793.15|1792.65|1793.55|1793.05|1792.9|1792.4|612
1631600400000|2021-09-14 06:20:00|1793.16|1792.66|1792.73|1792.23|1793.26|1792.77|1792.44|1792.03|543
1631600700000|2021-09-14 06:25:00|1792.75|1792.25|1792.84|1792.34|1792.87|1792.51|1792.21|1791.77|607
1631601000000|2021-09-14 06:30:00|1792.83|1792.33|1792.68|1792.18|1792.94|1792.44|1792.12|1791.71|462
1631601300000|2021-09-14 06:35:00|1792.67|1792.17|1792.58|1792.08|1792.67|1792.17|1791.95|1791.45|581
1631601600000|2021-09-14 06:40:00|1792.49|1791.99|1793.53|1793.03|1793.7|1793.2|1792.49|1791.99|536
1631601900000|2021-09-14 06:45:00|1793.52|1793.02|1793.13|1792.63|1793.55|1793.05|1792.33|1791.83|555
1631602200000|2021-09-14 06:50:00|1793.09|1792.59|1792.82|1792.32|1793.15|1792.72|1792.61|1792.25|479
1631602500000|2021-09-14 06:55:00|1792.83|1792.33|1792.84|1792.34|1793.22|1792.73|1792.64|1792.26|580
1631602800000|2021-09-14 07:00:00|1792.83|1792.33|1792.72|1792.42|1793.05|1792.64|1791.93|1791.57|753
1631603100000|2021-09-14 07:05:00|1792.71|1792.41|1793.61|1793.11|1794.09|1793.59|1792.71|1792.27|879
1631603400000|2021-09-14 07:10:00|1793.59|1793.09|1793.13|1792.63|1793.59|1793.19|1792.68|1792.34|596
1631603700000|2021-09-14 07:15:00|1793.12|1792.62|1793.78|1793.28|1793.78|1793.28|1792.64|1792.22|719
1631604000000|2021-09-14 07:20:00|1793.79|1793.29|1794.45|1793.95|1795.18|1794.83|1793.64|1793.16|865
1631604300000|2021-09-14 07:25:00|1794.44|1793.94|1793.76|1793.26|1794.45|1793.95|1793.43|1793.03|653
1631604600000|2021-09-14 07:30:00|1793.75|1793.25|1792.15|1791.65|1794.04|1793.65|1791.99|1791.49|807
1631604900000|2021-09-14 07:35:00|1792.17|1791.67|1792.26|1791.76|1792.65|1792.19|1791.68|1791.18|615
1631605200000|2021-09-14 07:40:00|1792.25|1791.75|1790.95|1790.45|1792.37|1791.87|1790.37|1789.98|912
1631605500000|2021-09-14 07:45:00|1790.96|1790.46|1790.69|1790.19|1791.4|1790.99|1790.55|1790.05|647
1631605800000|2021-09-14 07:50:00|1790.68|1790.18|1791.52|1791.02|1791.77|1791.4|1790.45|1790.05|659
1631606100000|2021-09-14 07:55:00|1791.51|1791.01|1790.92|1790.42|1791.98|1791.51|1790.76|1790.36|628
1631606400000|2021-09-14 08:00:00|1790.93|1790.43|1789.6|1789.1|1791.05|1790.55|1789.36|1788.97|827
1631606700000|2021-09-14 08:05:00|1789.59|1789.09|1788.89|1788.39|1789.73|1789.28|1788.71|1788.31|725
1631607000000|2021-09-14 08:10:00|1788.91|1788.41|1789.23|1788.73|1789.39|1789.02|1788.37|1787.99|728
1631607300000|2021-09-14 08:15:00|1789.24|1788.74|1789.97|1789.47|1790.12|1789.73|1788.56|1788.11|640
1631607600000|2021-09-14 08:20:00|1789.96|1789.46|1790.64|1790.14|1790.69|1790.24|1789.93|1789.43|618
1631607900000|2021-09-14 08:25:00|1790.65|1790.15|1790.69|1790.19|1790.93|1790.53|1790.37|1789.95|556
1631608200000|2021-09-14 08:30:00|1790.71|1790.21|1790.38|1790.08|1790.71|1790.21|1790.04|1789.63|460
1631608500000|2021-09-14 08:35:00|1790.48|1789.98|1789.91|1789.41|1790.57|1790.18|1789.63|1789.24|458
1631608800000|2021-09-14 08:40:00|1789.85|1789.35|1790|1789.5|1790.26|1789.76|1789.33|1788.94|473
1631609100000|2021-09-14 08:45:00|1789.96|1789.46|1789.78|1789.28|1790.06|1789.66|1789.58|1789.12|385
1631609400000|2021-09-14 08:50:00|1789.77|1789.27|1789.45|1788.95|1789.93|1789.49|1789.29|1788.8|452
1631609700000|2021-09-14 08:55:00|1789.38|1788.88|1789.17|1788.87|1789.61|1789.24|1788.91|1788.51|610
1631610000000|2021-09-14 09:00:00|1789.16|1788.86|1789.01|1788.51|1789.27|1788.88|1788.71|1788.36|578
1631610300000|2021-09-14 09:05:00|1788.99|1788.49|1788.8|1788.3|1789.02|1788.72|1788.63|1788.29|380
1631610600000|2021-09-14 09:10:00|1788.64|1788.34|1788.65|1788.35|1789.45|1789|1788.11|1787.67|637
1631610900000|2021-09-14 09:15:00|1788.63|1788.33|1788.6|1788.1|1789.11|1788.69|1788.58|1788.08|552
1631611200000|2021-09-14 09:20:00|1788.61|1788.11|1788.2|1787.7|1788.61|1788.11|1787.74|1787.33|563
1631611500000|2021-09-14 09:25:00|1788.19|1787.69|1787.95|1787.45|1788.2|1787.88|1787.67|1787.27|374
1631611800000|2021-09-14 09:30:00|1787.96|1787.46|1788.96|1788.46|1789.25|1788.88|1787.76|1787.34|531
1631612100000|2021-09-14 09:35:00|1788.99|1788.49|1788.82|1788.32|1788.99|1788.6|1788.18|1787.8|418
1631612400000|2021-09-14 09:40:00|1788.8|1788.3|1788.92|1788.42|1789.1|1788.72|1788.5|1788.05|496
1631612700000|2021-09-14 09:45:00|1788.91|1788.41|1788.2|1787.7|1788.94|1788.44|1787.75|1787.45|541
1631613000000|2021-09-14 09:50:00|1788.19|1787.69|1787.69|1787.39|1788.52|1788.09|1787.67|1787.27|466
1631613300000|2021-09-14 09:55:00|1787.68|1787.38|1788.13|1787.83|1788.29|1787.83|1787.64|1787.22|565
1631613600000|2021-09-14 10:00:00|1788.11|1787.81|1787.52|1787.02|1788.11|1787.81|1787.35|1786.97|548
1631613900000|2021-09-14 10:05:00|1787.51|1787.01|1787.22|1786.72|1787.98|1787.54|1786.86|1786.56|461
1631614200000|2021-09-14 10:10:00|1787.2|1786.7|1787.37|1786.87|1787.59|1787.21|1786.52|1786.22|491
1631614500000|2021-09-14 10:15:00|1787.36|1786.86|1786.83|1786.33|1787.38|1786.88|1786.56|1786.13|537
1631614800000|2021-09-14 10:20:00|1786.82|1786.32|1786.9|1786.4|1787.18|1786.79|1786.66|1786.27|355
1631615100000|2021-09-14 10:25:00|1786.91|1786.41|1787.83|1787.53|1788.11|1787.71|1786.79|1786.37|420
1631615400000|2021-09-14 10:30:00|1787.84|1787.54|1787.46|1786.96|1787.9|1787.54|1787.21|1786.75|493
1631615700000|2021-09-14 10:35:00|1787.47|1786.97|1787.1|1786.8|1787.47|1787.03|1786.92|1786.45|391
1631616000000|2021-09-14 10:40:00|1787.09|1786.79|1786.81|1786.31|1787.2|1786.8|1786.59|1786.19|434
1631616300000|2021-09-14 10:45:00|1786.79|1786.29|1786.21|1785.71|1786.82|1786.35|1785.65|1785.3|608
1631616600000|2021-09-14 10:50:00|1786.23|1785.73|1787.03|1786.73|1787.28|1786.88|1785.89|1785.5|585
1631616900000|2021-09-14 10:55:00|1787.02|1786.72|1787.07|1786.57|1787.64|1787.18|1786.93|1786.51|405
1631617200000|2021-09-14 11:00:00|1787.09|1786.59|1787.99|1787.49|1788|1787.63|1786.73|1786.23|577
1631617500000|2021-09-14 11:05:00|1788|1787.5|1787.76|1787.26|1788.27|1787.77|1787.43|1787.03|402
1631617800000|2021-09-14 11:10:00|1787.78|1787.28|1788.19|1787.69|1788.23|1787.73|1787.61|1787.11|322
1631618100000|2021-09-14 11:15:00|1788.18|1787.68|1787.67|1787.17|1788.39|1787.9|1787.58|1787.08|470
1631618400000|2021-09-14 11:20:00|1787.68|1787.18|1787.64|1787.14|1787.91|1787.41|1787.19|1786.69|437
1631618700000|2021-09-14 11:25:00|1787.65|1787.15|1788.18|1787.68|1788.49|1787.99|1787.38|1786.88|393
1631619000000|2021-09-14 11:30:00|1788.19|1787.69|1788.01|1787.51|1788.52|1788.02|1787.96|1787.46|411
1631619300000|2021-09-14 11:35:00|1788.03|1787.53|1787.56|1787.26|1788.24|1787.74|1787.53|1787.07|487
1631619600000|2021-09-14 11:40:00|1787.58|1787.28|1787.56|1787.06|1787.96|1787.46|1787.36|1786.86|556
1631619900000|2021-09-14 11:45:00|1787.67|1787.17|1785.86|1785.36|1787.84|1787.42|1785.84|1785.34|626
1631620200000|2021-09-14 11:50:00|1785.85|1785.35|1783.1|1782.6|1785.99|1785.49|1782.39|1782.09|1253
1631620500000|2021-09-14 11:55:00|1783.11|1782.61|1784.72|1784.22|1784.99|1784.49|1782.88|1782.38|909
1631620800000|2021-09-14 12:00:00|1784.73|1784.23|1785.22|1784.72|1785.67|1785.26|1783.36|1782.92|875
1631621100000|2021-09-14 12:05:00|1785.21|1784.71|1785.02|1784.52|1785.4|1785.03|1784.43|1783.93|789
1631621400000|2021-09-14 12:10:00|1785|1784.5|1786.55|1786.05|1786.83|1786.37|1784.39|1784.05|880
1631621700000|2021-09-14 12:15:00|1786.54|1786.04|1786.12|1785.62|1786.82|1786.32|1784.83|1784.33|851
1631622000000|2021-09-14 12:20:00|1786.07|1785.57|1783.7|1783.2|1786.07|1785.57|1783.63|1783.2|985
1631622300000|2021-09-14 12:25:00|1783.73|1783.23|1784.71|1784.21|1785.48|1784.98|1782.74|1782.34|1079
1631622600000|2021-09-14 12:30:00|1784.83|1784.33|1792.16|1791.66|1792.4|1792.05|1782.38|1779.7|2098
1631622900000|2021-09-14 12:35:00|1792.11|1791.61|1790.99|1790.49|1794.03|1793.53|1789.74|1789.24|1964
1631623200000|2021-09-14 12:40:00|1791|1790.5|1790.68|1790.18|1793.2|1792.9|1790.21|1789.85|1626
1631623500000|2021-09-14 12:45:00|1790.67|1790.17|1790.38|1789.88|1790.91|1790.5|1789.57|1789.14|1313
1631623800000|2021-09-14 12:50:00|1790.3|1789.8|1795.15|1794.65|1795.2|1794.75|1789.02|1788.52|1473
1631624100000|2021-09-14 12:55:00|1795.13|1794.63|1797.49|1796.99|1799.4|1798.9|1794.88|1794.38|1894
1631624400000|2021-09-14 13:00:00|1797.48|1796.98|1798.51|1798.01|1799.6|1799.1|1797.01|1796.51|1635
1631624700000|2021-09-14 13:05:00|1798.56|1798.06|1798.89|1798.39|1799.4|1798.9|1796.94|1796.55|1359
1631625000000|2021-09-14 13:10:00|1798.9|1798.4|1798.06|1797.56|1799.87|1799.37|1797.5|1797|1279
1631625300000|2021-09-14 13:15:00|1798.05|1797.55|1798.09|1797.59|1800.3|1799.8|1797.45|1797.06|1217
1631625600000|2021-09-14 13:20:00|1798.11|1797.61|1798.11|1797.61|1798.97|1798.47|1797.45|1797.01|1073
1631625900000|2021-09-14 13:25:00|1798.12|1797.62|1799.15|1798.65|1799.58|1799.08|1797.36|1796.86|1042
1631626200000|2021-09-14 13:30:00|1799.21|1798.71|1794.8|1794.3|1800.86|1800.36|1794.52|1794.13|1665
1631626500000|2021-09-14 13:35:00|1794.82|1794.32|1791.38|1790.88|1796.69|1796.19|1791.36|1790.86|1696
1631626800000|2021-09-14 13:40:00|1791.42|1790.92|1792.77|1792.27|1793.69|1793.26|1791.02|1790.64|1723
1631627100000|2021-09-14 13:45:00|1792.76|1792.26|1793.42|1792.92|1794.16|1793.66|1791.38|1790.88|1535
1631627400000|2021-09-14 13:50:00|1793.51|1793.01|1794.67|1794.17|1795.14|1794.64|1792.93|1792.43|1311
1631627700000|2021-09-14 13:55:00|1794.66|1794.16|1794.48|1793.98|1795.02|1794.69|1793.28|1792.78|1372
1631628000000|2021-09-14 14:00:00|1794.49|1793.99|1793.05|1792.55|1794.9|1794.4|1792.83|1792.33|1579
1631628300000|2021-09-14 14:05:00|1793.04|1792.54|1793.82|1793.32|1794.49|1794.02|1792.44|1791.94|1306
1631628600000|2021-09-14 14:10:00|1793.83|1793.33|1797.85|1797.35|1797.86|1797.36|1793.75|1793.25|1454
1631628900000|2021-09-14 14:15:00|1797.81|1797.31|1797.1|1796.6|1799.51|1799.01|1796.7|1796.2|1580
1631629200000|2021-09-14 14:20:00|1797.13|1796.63|1799.98|1799.48|1800.06|1799.56|1797.08|1796.58|1236
1631629500000|2021-09-14 14:25:00|1799.99|1799.49|1799.39|1798.89|1800.43|1799.93|1798.32|1797.82|1350
1631629800000|2021-09-14 14:30:00|1799.44|1798.94|1798.9|1798.4|1800.17|1799.7|1798.43|1797.93|1271
1631630100000|2021-09-14 14:35:00|1798.91|1798.41|1803.4|1802.9|1805.11|1804.81|1798.78|1798.28|1618
1631630400000|2021-09-14 14:40:00|1803.38|1802.88|1806.49|1805.99|1807.21|1806.71|1803.38|1802.88|1733
1631630700000|2021-09-14 14:45:00|1806.51|1806.01|1806.14|1805.64|1808.12|1807.8|1805.94|1805.44|1515
1631631000000|2021-09-14 14:50:00|1806.22|1805.72|1805.18|1804.68|1807.69|1807.19|1804.9|1804.55|1451
1631631300000|2021-09-14 14:55:00|1805.21|1804.71|1804.58|1804.08|1806.65|1806.15|1804.54|1804.04|1296
1631631600000|2021-09-14 15:00:00|1804.71|1804.21|1806.06|1805.56|1806.6|1806.1|1804.47|1803.97|1329
1631631900000|2021-09-14 15:05:00|1806.05|1805.55|1807.06|1806.56|1807.53|1807.03|1806.02|1805.52|919
1631632200000|2021-09-14 15:10:00|1807.11|1806.61|1807.93|1807.43|1808.11|1807.61|1806.58|1806.08|986
1631632500000|2021-09-14 15:15:00|1807.95|1807.45|1808.72|1808.22|1809|1808.5|1807.68|1807.18|1125
1631632800000|2021-09-14 15:20:00|1808.71|1808.21|1808.2|1807.7|1808.81|1808.31|1807.54|1807.04|1059
1631633100000|2021-09-14 15:25:00|1808.19|1807.69|1806.3|1805.8|1808.27|1807.77|1805.99|1805.49|974
1631633400000|2021-09-14 15:30:00|1806.35|1805.85|1805.65|1805.15|1806.95|1806.45|1805.62|1805.12|929
1631633700000|2021-09-14 15:35:00|1805.64|1805.14|1806.21|1805.71|1806.84|1806.34|1805.63|1805.13|662
1631634000000|2021-09-14 15:40:00|1806.2|1805.7|1806.28|1805.78|1806.53|1806.03|1805.39|1804.89|753
1631634300000|2021-09-14 15:45:00|1806.34|1805.84|1806.51|1806.01|1806.87|1806.38|1805.79|1805.32|743
1631634600000|2021-09-14 15:50:00|1806.49|1805.99|1806.21|1805.71|1806.7|1806.32|1806.08|1805.62|772
1631634900000|2021-09-14 15:55:00|1806.24|1805.74|1806.08|1805.58|1806.79|1806.37|1805.78|1805.38|828
1631635200000|2021-09-14 16:00:00|1806.04|1805.54|1806.32|1805.82|1806.7|1806.22|1805.94|1805.54|592
1631635500000|2021-09-14 16:05:00|1806.31|1805.81|1804.88|1804.38|1806.45|1806.02|1804.69|1804.32|706
1631635800000|2021-09-14 16:10:00|1804.86|1804.36|1804.68|1804.18|1805.13|1804.66|1804.46|1804.12|556
1631636100000|2021-09-14 16:15:00|1804.67|1804.17|1804.49|1803.99|1804.83|1804.41|1804.13|1803.78|695
1631636400000|2021-09-14 16:20:00|1804.48|1803.98|1804.71|1804.41|1805.07|1804.65|1804.27|1803.93|542
1631636700000|2021-09-14 16:25:00|1804.68|1804.38|1804.01|1803.51|1804.92|1804.51|1803.85|1803.49|429
1631637000000|2021-09-14 16:30:00|1804.02|1803.52|1804.4|1804.1|1804.67|1804.27|1803.87|1803.52|409
1631637300000|2021-09-14 16:35:00|1804.39|1804.09|1804.65|1804.15|1804.74|1804.3|1804.2|1803.81|412
1631637600000|2021-09-14 16:40:00|1804.64|1804.14|1805.02|1804.52|1805.12|1804.71|1804.33|1803.89|465
1631637900000|2021-09-14 16:45:00|1805.03|1804.53|1804.26|1803.76|1805.03|1804.55|1803.92|1803.54|497
1631638200000|2021-09-14 16:50:00|1804.29|1803.79|1803.85|1803.35|1804.44|1804.04|1803.62|1803.24|356
1631638500000|2021-09-14 16:55:00|1803.84|1803.34|1803.96|1803.46|1804.09|1803.79|1803.51|1803.09|365
1631638800000|2021-09-14 17:00:00|1803.94|1803.44|1804.1|1803.8|1804.44|1804.03|1803.69|1803.33|404
1631639100000|2021-09-14 17:05:00|1804.2|1803.7|1803.77|1803.47|1804.35|1803.87|1803.61|1803.24|537
1631639400000|2021-09-14 17:10:00|1803.78|1803.48|1804.06|1803.56|1804.36|1803.96|1803.58|1803.19|468
1631639700000|2021-09-14 17:15:00|1804.07|1803.57|1804.41|1804.11|1804.65|1804.23|1803.39|1803.07|356
1631640000000|2021-09-14 17:20:00|1804.39|1804.09|1805.16|1804.66|1805.57|1805.23|1804.36|1803.95|519
1631640300000|2021-09-14 17:25:00|1805.13|1804.63|1805.74|1805.24|1805.74|1805.36|1805.08|1804.58|488
1631640600000|2021-09-14 17:30:00|1805.76|1805.26|1804.7|1804.2|1805.81|1805.4|1804.53|1804.05|604
1631640900000|2021-09-14 17:35:00|1804.69|1804.19|1804.36|1804.06|1804.91|1804.52|1804.36|1803.91|439
1631641200000|2021-09-14 17:40:00|1804.37|1804.07|1804.58|1804.08|1804.71|1804.28|1804.37|1803.94|329
1631641500000|2021-09-14 17:45:00|1804.57|1804.07|1804.91|1804.61|1805.12|1804.75|1804.38|1803.98|392
1631641800000|2021-09-14 17:50:00|1804.89|1804.59|1804.81|1804.51|1805.09|1804.71|1804.76|1804.37|311
1631642100000|2021-09-14 17:55:00|1804.84|1804.54|1805.92|1805.62|1806.37|1805.99|1804.84|1804.4|456
1631642400000|2021-09-14 18:00:00|1805.91|1805.61|1806.47|1805.97|1806.53|1806.16|1805.86|1805.47|458
1631642700000|2021-09-14 18:05:00|1806.51|1806.01|1806.76|1806.26|1806.82|1806.47|1806.3|1805.9|405
1631643000000|2021-09-14 18:10:00|1806.77|1806.27|1806.66|1806.16|1806.9|1806.49|1806.43|1806.01|395
1631643300000|2021-09-14 18:15:00|1806.67|1806.17|1806.55|1806.25|1806.94|1806.56|1806.55|1806.1|323
1631643600000|2021-09-14 18:20:00|1806.57|1806.27|1806.14|1805.84|1806.7|1806.35|1805.89|1805.47|488
1631643900000|2021-09-14 18:25:00|1806.15|1805.85|1805.64|1805.34|1806.33|1805.93|1805.61|1805.22|431
1631644200000|2021-09-14 18:30:00|1805.74|1805.24|1804.4|1803.9|1805.74|1805.29|1804.26|1803.87|457
1631644500000|2021-09-14 18:35:00|1804.42|1803.92|1803.59|1803.29|1804.42|1804.03|1803.48|1803.1|620
1631644800000|2021-09-14 18:40:00|1803.6|1803.3|1804.28|1803.78|1804.51|1804.12|1803.6|1803.21|573
1631645100000|2021-09-14 18:45:00|1804.3|1803.8|1803.34|1803.04|1804.3|1803.81|1803.32|1802.93|573
1631645400000|2021-09-14 18:50:00|1803.33|1803.03|1803.37|1803.07|1803.89|1803.5|1803.24|1802.9|677
1631645700000|2021-09-14 18:55:00|1803.39|1803.09|1803.28|1802.98|1804.18|1803.8|1803.17|1802.8|685
1631646000000|2021-09-14 19:00:00|1803.32|1803.02|1803.6|1803.3|1803.77|1803.37|1803.13|1802.77|577
1631646300000|2021-09-14 19:05:00|1803.61|1803.31|1803.64|1803.34|1803.89|1803.49|1803.39|1802.98|515
1631646600000|2021-09-14 19:10:00|1803.66|1803.36|1803.91|1803.61|1804.09|1803.73|1803.6|1803.21|471
1631646900000|2021-09-14 19:15:00|1803.9|1803.6|1803.86|1803.36|1804.41|1804.07|1803.73|1803.34|507
1631647200000|2021-09-14 19:20:00|1803.88|1803.38|1803.58|1803.08|1803.97|1803.57|1803.33|1802.97|509
1631647500000|2021-09-14 19:25:00|1803.55|1803.05|1803.43|1803.13|1803.71|1803.3|1803.28|1802.88|430
1631647800000|2021-09-14 19:30:00|1803.44|1803.14|1803.78|1803.28|1803.82|1803.41|1803.39|1803.01|384
1631648100000|2021-09-14 19:35:00|1803.79|1803.29|1804.08|1803.58|1804.17|1803.84|1803.6|1803.22|413
1631648400000|2021-09-14 19:40:00|1803.98|1803.68|1804.3|1804|1804.48|1804.1|1803.95|1803.65|332
1631648700000|2021-09-14 19:45:00|1804.28|1803.98|1804.89|1804.39|1804.89|1804.47|1804.27|1803.87|334
1631649000000|2021-09-14 19:50:00|1804.9|1804.4|1805.43|1805.13|1805.52|1805.22|1804.66|1804.24|471
1631649300000|2021-09-14 19:55:00|1805.49|1805.19|1805.39|1805.09|1805.74|1805.24|1804.95|1804.51|667
1631649600000|2021-09-14 20:00:00|1805.49|1804.99|1805.31|1804.81|1805.54|1805.16|1805.09|1804.69|391
1631649900000|2021-09-14 20:05:00|1805.3|1804.8|1804.94|1804.44|1805.41|1805.04|1804.62|1804.23|317
1631650200000|2021-09-14 20:10:00|1804.95|1804.45|1805.27|1804.77|1805.3|1804.83|1804.92|1804.45|198
1631650500000|2021-09-14 20:15:00|1805.3|1804.8|1805.37|1804.87|1805.51|1805.06|1805.14|1804.74|181
1631650800000|2021-09-14 20:20:00|1805.35|1804.85|1805.48|1804.98|1805.53|1805.08|1805.35|1804.85|113
1631651100000|2021-09-14 20:25:00|1805.46|1804.96|1805.27|1804.77|1805.54|1805.04|1805.12|1804.69|158
1631651400000|2021-09-14 20:30:00|1805.29|1804.79|1805.55|1805.05|1805.69|1805.31|1805.22|1804.72|183
1631651700000|2021-09-14 20:35:00|1805.52|1805.02|1805.68|1805.18|1805.69|1805.29|1805.52|1805.02|93
1631652000000|2021-09-14 20:40:00|1805.67|1805.17|1805.49|1804.99|1805.7|1805.31|1805.39|1804.89|136
1631652300000|2021-09-14 20:45:00|1805.46|1804.96|1805.51|1805.01|1805.62|1805.2|1805.31|1804.91|137
1631652600000|2021-09-14 20:50:00|1805.5|1805|1805.05|1804.55|1805.53|1805.03|1805.02|1804.52|210
1631652900000|2021-09-14 20:55:00|1805.06|1804.56|1804.93|1804.43|1805.11|1804.67|1804.74|1804.24|206
1631656800000|2021-09-14 22:00:00|1804.65|1804.15|1804.3|1803.8|1804.82|1804.32|1804.01|1803.61|345
1631657100000|2021-09-14 22:05:00|1804.32|1803.82|1804.43|1803.93|1804.48|1803.98|1804.1|1803.69|220
1631657400000|2021-09-14 22:10:00|1804.48|1803.98|1804.33|1803.83|1804.6|1804.1|1804.3|1803.8|177
1631657700000|2021-09-14 22:15:00|1804.32|1803.82|1804.21|1803.71|1804.55|1804.07|1803.76|1803.35|318
1631658000000|2021-09-14 22:20:00|1804.19|1803.69|1804.46|1803.96|1804.49|1804.02|1804.04|1803.62|231
1631658300000|2021-09-14 22:25:00|1804.47|1803.97|1804.55|1804.05|1804.73|1804.23|1804.33|1803.83|199
1631658600000|2021-09-14 22:30:00|1804.53|1804.03|1804.38|1803.88|1804.53|1804.03|1804.13|1803.63|251
1631658900000|2021-09-14 22:35:00|1804.4|1803.9|1804.48|1803.98|1804.72|1804.22|1804.35|1803.85|162
1631659200000|2021-09-14 22:40:00|1804.41|1803.91|1804.22|1803.72|1804.55|1804.05|1804.09|1803.59|135
1631659500000|2021-09-14 22:45:00|1804.21|1803.71|1804|1803.5|1804.22|1803.72|1803.98|1803.48|134
1631659800000|2021-09-14 22:50:00|1804.01|1803.51|1804.31|1803.81|1804.5|1804|1803.98|1803.48|164
1631660100000|2021-09-14 22:55:00|1804.28|1803.78|1804.34|1803.84|1804.58|1804.08|1804.26|1803.76|120
1631660400000|2021-09-14 23:00:00|1804.35|1803.85|1804.51|1804.01|1804.51|1804.09|1804.2|1803.8|160
1631660700000|2021-09-14 23:05:00|1804.5|1804|1804.67|1804.17|1804.99|1804.49|1804.46|1803.99|259
1631661000000|2021-09-14 23:10:00|1804.66|1804.16|1804.54|1804.04|1804.7|1804.2|1804.27|1803.88|180
1631661300000|2021-09-14 23:15:00|1804.55|1804.05|1804.19|1803.69|1804.63|1804.13|1804.13|1803.65|201
1631661600000|2021-09-14 23:20:00|1804.17|1803.67|1804.54|1804.04|1804.54|1804.13|1803.97|1803.55|132
1631661900000|2021-09-14 23:25:00|1804.53|1804.03|1804.45|1803.95|1804.63|1804.16|1804.39|1803.92|133
1631662200000|2021-09-14 23:30:00|1804.44|1803.94|1804.41|1803.91|1804.56|1804.14|1804.3|1803.8|197
1631662500000|2021-09-14 23:35:00|1804.42|1803.92|1804.44|1803.94|1804.57|1804.17|1804.28|1803.83|153
1631662800000|2021-09-14 23:40:00|1804.43|1803.93|1804.7|1804.2|1804.71|1804.3|1804.37|1803.91|119
1631663100000|2021-09-14 23:45:00|1804.71|1804.21|1804.26|1803.76|1804.71|1804.25|1804.12|1803.72|222
1631663400000|2021-09-14 23:50:00|1804.24|1803.74|1804.26|1803.76|1804.33|1803.84|1804.05|1803.6|155
1631663700000|2021-09-14 23:55:00|1804.21|1803.71|1804.04|1803.54|1804.35|1803.95|1803.87|1803.51|175
1631664000000|2021-09-15 00:00:00|1804.05|1803.55|1804.02|1803.52|1804.45|1804.07|1803.87|1803.37|417
1631664300000|2021-09-15 00:05:00|1804.01|1803.51|1804.38|1803.88|1804.49|1804.11|1803.72|1803.35|396
1631664600000|2021-09-15 00:10:00|1804.37|1803.87|1803.74|1803.24|1804.41|1803.99|1803.63|1803.17|181
1631664900000|2021-09-15 00:15:00|1803.75|1803.25|1803.96|1803.46|1804.21|1803.77|1803.64|1803.24|343
1631665200000|2021-09-15 00:20:00|1803.97|1803.47|1803.66|1803.36|1804.01|1803.62|1803.56|1803.2|180
1631665500000|2021-09-15 00:25:00|1803.64|1803.34|1803.15|1802.65|1803.81|1803.39|1802.94|1802.55|333
1631665800000|2021-09-15 00:30:00|1803.16|1802.66|1803.57|1803.07|1803.71|1803.32|1803.07|1802.66|304
1631666100000|2021-09-15 00:35:00|1803.53|1803.03|1803.37|1802.87|1803.68|1803.3|1803.22|1802.77|195
1631666400000|2021-09-15 00:40:00|1803.34|1802.84|1803.28|1802.78|1803.73|1803.23|1802.92|1802.51|231
1631666700000|2021-09-15 00:45:00|1803.29|1802.79|1803.09|1802.59|1803.49|1803.08|1802.96|1802.52|259
1631667000000|2021-09-15 00:50:00|1803.03|1802.73|1803.03|1802.53|1803.31|1802.81|1802.84|1802.41|360
1631667300000|2021-09-15 00:55:00|1803.01|1802.51|1803.2|1802.7|1803.56|1803.15|1802.87|1802.43|373
1631667600000|2021-09-15 01:00:00|1803.19|1802.69|1803.43|1802.93|1804.01|1803.62|1802.53|1802.05|722
1631667900000|2021-09-15 01:05:00|1803.41|1802.91|1802.36|1802.06|1803.44|1802.97|1802.19|1801.81|571
1631668200000|2021-09-15 01:10:00|1802.32|1802.02|1801.96|1801.46|1802.64|1802.18|1801.59|1801.22|670
1631668500000|2021-09-15 01:15:00|1801.95|1801.45|1802.81|1802.31|1803.01|1802.62|1801.91|1801.41|464
1631668800000|2021-09-15 01:20:00|1802.83|1802.33|1802.7|1802.2|1803.72|1803.27|1802.57|1802.07|652
1631669100000|2021-09-15 01:25:00|1802.68|1802.18|1802.59|1802.09|1803.02|1802.58|1802.36|1801.86|487
1631669400000|2021-09-15 01:30:00|1802.55|1802.05|1803.66|1803.16|1803.95|1803.56|1802.52|1802.02|669
1631669700000|2021-09-15 01:35:00|1803.68|1803.18|1803.78|1803.28|1804.11|1803.68|1803.45|1803.02|604
1631670000000|2021-09-15 01:40:00|1803.74|1803.24|1803.57|1803.27|1804|1803.62|1803.16|1802.79|514
1631670300000|2021-09-15 01:45:00|1803.66|1803.16|1803.12|1802.62|1803.79|1803.38|1802.91|1802.5|498
1631670600000|2021-09-15 01:50:00|1803.13|1802.63|1803.58|1803.08|1803.7|1803.21|1802.87|1802.5|487
1631670900000|2021-09-15 01:55:00|1803.57|1803.07|1804.06|1803.56|1804.42|1803.92|1803.55|1803.05|405
1631671200000|2021-09-15 02:00:00|1804.05|1803.55|1802.86|1802.36|1804.11|1803.71|1802.42|1801.92|759
1631671500000|2021-09-15 02:05:00|1802.85|1802.35|1803.78|1803.28|1803.78|1803.35|1802.48|1802.01|585
1631671800000|2021-09-15 02:10:00|1803.77|1803.27|1804.11|1803.81|1804.36|1803.87|1803.46|1802.96|515
1631672100000|2021-09-15 02:15:00|1804.1|1803.8|1804.36|1804.06|1804.98|1804.48|1804.1|1803.61|480
1631672400000|2021-09-15 02:20:00|1804.34|1804.04|1804.02|1803.52|1804.72|1804.29|1803.69|1803.32|531
1631672700000|2021-09-15 02:25:00|1804.03|1803.53|1803.75|1803.25|1804.03|1803.62|1803.6|1803.16|259
1631673000000|2021-09-15 02:30:00|1803.74|1803.24|1803.99|1803.49|1804.7|1804.27|1803.55|1803.24|524
1631673300000|2021-09-15 02:35:00|1803.78|1803.48|1803.52|1803.02|1804.01|1803.61|1803.37|1802.96|527
1631673600000|2021-09-15 02:40:00|1803.51|1803.01|1803.07|1802.57|1803.63|1803.24|1803.04|1802.54|359
1631673900000|2021-09-15 02:45:00|1803.05|1802.55|1803.21|1802.71|1803.36|1802.93|1802.88|1802.49|369
1631674200000|2021-09-15 02:50:00|1803.22|1802.72|1803.17|1802.67|1803.56|1803.16|1802.86|1802.45|439
1631674500000|2021-09-15 02:55:00|1803.19|1802.69|1803.14|1802.64|1803.65|1803.24|1803.08|1802.58|445
1631674800000|2021-09-15 03:00:00|1803.15|1802.65|1802.88|1802.38|1803.68|1803.22|1802.78|1802.36|455
1631675100000|2021-09-15 03:05:00|1802.91|1802.41|1802.87|1802.37|1803.29|1802.86|1802.8|1802.34|377
1631675400000|2021-09-15 03:10:00|1802.86|1802.36|1803.02|1802.52|1803.32|1802.92|1802.66|1802.27|321
1631675700000|2021-09-15 03:15:00|1802.97|1802.47|1803.4|1802.9|1803.61|1803.18|1802.86|1802.43|301
1631676000000|2021-09-15 03:20:00|1803.38|1802.88|1803.61|1803.11|1803.69|1803.23|1803.08|1802.68|346
1631676300000|2021-09-15 03:25:00|1803.65|1803.15|1803.34|1803.04|1803.68|1803.21|1803.14|1802.69|312
1631676600000|2021-09-15 03:30:00|1803.32|1803.02|1803.41|1802.91|1803.6|1803.13|1803.2|1802.77|254
1631676900000|2021-09-15 03:35:00|1803.45|1802.95|1803.88|1803.38|1803.95|1803.48|1803.37|1802.87|209
1631677200000|2021-09-15 03:40:00|1803.89|1803.39|1803.89|1803.39|1803.93|1803.51|1803.7|1803.22|206
1631677500000|2021-09-15 03:45:00|1803.82|1803.52|1803.91|1803.41|1804.15|1803.71|1803.81|1803.36|201
1631677800000|2021-09-15 03:50:00|1803.92|1803.42|1803.66|1803.16|1803.93|1803.43|1803.45|1802.95|284
1631678100000|2021-09-15 03:55:00|1803.65|1803.15|1803.77|1803.27|1803.94|1803.48|1803.49|1803.11|220
1631678400000|2021-09-15 04:00:00|1803.76|1803.26|1803.94|1803.44|1804.07|1803.64|1803.63|1803.21|187
1631678700000|2021-09-15 04:05:00|1803.95|1803.45|1803.83|1803.33|1804.04|1803.62|1803.63|1803.22|308
1631679000000|2021-09-15 04:10:00|1803.82|1803.32|1803.7|1803.2|1803.94|1803.44|1803.5|1803.07|265
1631679300000|2021-09-15 04:15:00|1803.69|1803.19|1803.33|1802.83|1803.74|1803.24|1802.74|1802.38|483
1631679600000|2021-09-15 04:20:00|1803.32|1802.82|1803.59|1803.09|1803.76|1803.36|1803.14|1802.76|506
1631679900000|2021-09-15 04:25:00|1803.6|1803.1|1803.96|1803.46|1803.96|1803.47|1803.57|1803.07|196
1631680200000|2021-09-15 04:30:00|1803.97|1803.47|1803.52|1803.02|1803.97|1803.54|1803.46|1802.96|202
1631680500000|2021-09-15 04:35:00|1803.51|1803.01|1803.8|1803.3|1803.83|1803.46|1803.4|1802.92|201
1631680800000|2021-09-15 04:40:00|1803.79|1803.29|1803.98|1803.48|1804.14|1803.77|1803.64|1803.28|200
1631681100000|2021-09-15 04:45:00|1804|1803.5|1803.87|1803.37|1804|1803.5|1803.7|1803.29|115
1631681400000|2021-09-15 04:50:00|1803.9|1803.4|1803.81|1803.31|1804.07|1803.64|1803.7|1803.3|181
1631681700000|2021-09-15 04:55:00|1803.82|1803.32|1803.7|1803.2|1803.92|1803.49|1803.57|1803.12|180
1631682000000|2021-09-15 05:00:00|1803.69|1803.19|1803.99|1803.49|1804.14|1803.7|1803.56|1803.07|186
1631682300000|2021-09-15 05:05:00|1804|1803.5|1804.16|1803.66|1804.18|1803.71|1803.82|1803.32|175
1631682600000|2021-09-15 05:10:00|1804.18|1803.68|1804.21|1803.71|1804.36|1803.86|1804.09|1803.59|154
1631682900000|2021-09-15 05:15:00|1804.2|1803.7|1803.95|1803.45|1804.2|1803.7|1803.17|1802.85|511
1631683200000|2021-09-15 05:20:00|1803.94|1803.44|1803.99|1803.49|1804.18|1803.78|1803.64|1803.23|219
1631683500000|2021-09-15 05:25:00|1803.95|1803.45|1803.35|1802.85|1803.95|1803.53|1803.15|1802.78|309
1631683800000|2021-09-15 05:30:00|1803.34|1802.84|1802.66|1802.16|1803.34|1802.88|1802.04|1801.54|849
1631684100000|2021-09-15 05:35:00|1802.64|1802.14|1803.41|1802.91|1803.53|1803.11|1802.4|1801.96|618
1631684400000|2021-09-15 05:40:00|1803.51|1803.01|1803.47|1802.97|1803.62|1803.18|1803.07|1802.67|382
1631684700000|2021-09-15 05:45:00|1803.46|1802.96|1803.57|1803.07|1803.73|1803.23|1803.25|1802.75|364
1631685000000|2021-09-15 05:50:00|1803.54|1803.04|1804.08|1803.58|1804.12|1803.78|1803.19|1802.76|497
1631685300000|2021-09-15 05:55:00|1804.09|1803.59|1803.11|1802.61|1804.13|1803.69|1802.92|1802.52|530
1631685600000|2021-09-15 06:00:00|1803.12|1802.62|1803.27|1802.97|1803.53|1803.1|1802.79|1802.36|834
1631685900000|2021-09-15 06:05:00|1803.3|1803|1802.72|1802.42|1803.58|1803.24|1802.72|1802.39|682
1631686200000|2021-09-15 06:10:00|1802.82|1802.32|1803.49|1802.99|1804.63|1804.28|1802.49|1802.12|991
1631686500000|2021-09-15 06:15:00|1803.5|1803|1803.15|1802.65|1803.92|1803.6|1802.78|1802.3|859
1631686800000|2021-09-15 06:20:00|1803.12|1802.62|1801.56|1801.06|1803.5|1803|1801.38|1800.98|1092
1631687100000|2021-09-15 06:25:00|1801.52|1801.02|1802.02|1801.52|1802.14|1801.74|1801.06|1800.73|835
1631687400000|2021-09-15 06:30:00|1802.04|1801.54|1801.55|1801.25|1802.38|1801.92|1801.37|1801.02|842
1631687700000|2021-09-15 06:35:00|1801.56|1801.26|1801.88|1801.58|1802.02|1801.68|1800.95|1800.58|786
1631688000000|2021-09-15 06:40:00|1801.87|1801.57|1803.07|1802.57|1803.15|1802.73|1801.87|1801.49|898
1631688300000|2021-09-15 06:45:00|1803.13|1802.63|1802.61|1802.11|1803.13|1802.64|1802.39|1801.98|770
1631688600000|2021-09-15 06:50:00|1802.6|1802.1|1801.04|1800.54|1802.64|1802.25|1800.64|1800.15|904
1631688900000|2021-09-15 06:55:00|1800.94|1800.44|1800.67|1800.37|1801.36|1800.86|1799.96|1799.46|1031
1631689200000|2021-09-15 07:00:00|1800.68|1800.38|1800.95|1800.45|1800.97|1800.57|1799.83|1799.5|968
1631689500000|2021-09-15 07:05:00|1800.8|1800.5|1800.6|1800.1|1801.28|1800.94|1800.07|1799.69|772
1631689800000|2021-09-15 07:10:00|1800.59|1800.09|1800.92|1800.42|1800.99|1800.59|1799.95|1799.57|680
1631690100000|2021-09-15 07:15:00|1800.94|1800.44|1800.92|1800.62|1801.22|1800.85|1800|1799.7|814
1631690400000|2021-09-15 07:20:00|1800.9|1800.6|1801.67|1801.17|1801.89|1801.39|1800.72|1800.34|756
1631690700000|2021-09-15 07:25:00|1801.42|1801.12|1801.15|1800.65|1801.87|1801.47|1800.95|1800.55|675
1631691000000|2021-09-15 07:30:00|1801.14|1800.64|1801.16|1800.66|1801.49|1801.19|1800.04|1799.63|605
1631691300000|2021-09-15 07:35:00|1801.17|1800.67|1802.06|1801.56|1802.1|1801.61|1800.61|1800.18|697
1631691600000|2021-09-15 07:40:00|1802.05|1801.55|1801.63|1801.13|1802.43|1801.99|1801.53|1801.05|713
1631691900000|2021-09-15 07:45:00|1801.64|1801.14|1802.23|1801.73|1802.48|1801.98|1801.32|1800.93|670
1631692200000|2021-09-15 07:50:00|1802.24|1801.74|1802.46|1801.96|1802.59|1802.16|1801.68|1801.29|628
1631692500000|2021-09-15 07:55:00|1802.45|1801.95|1802.25|1801.75|1802.54|1802.18|1801.47|1801.13|513
1631692800000|2021-09-15 08:00:00|1802.26|1801.76|1802.5|1802|1802.72|1802.23|1801.71|1801.38|615
1631693100000|2021-09-15 08:05:00|1802.49|1801.99|1801.94|1801.44|1802.98|1802.54|1801.91|1801.41|665
1631693400000|2021-09-15 08:10:00|1801.95|1801.45|1802.88|1802.38|1803.03|1802.62|1801.9|1801.4|541
1631693700000|2021-09-15 08:15:00|1802.89|1802.39|1802.23|1801.93|1803.01|1802.51|1802.02|1801.58|535
1631694000000|2021-09-15 08:20:00|1802.24|1801.94|1801.63|1801.13|1802.46|1802.03|1801.2|1800.7|468
1631694300000|2021-09-15 08:25:00|1801.64|1801.14|1801.08|1800.58|1801.98|1801.58|1800.75|1800.45|692
1631694600000|2021-09-15 08:30:00|1801.09|1800.59|1799.84|1799.34|1801.23|1800.8|1799.65|1799.26|894
1631694900000|2021-09-15 08:35:00|1799.83|1799.33|1799.56|1799.06|1800.09|1799.73|1799.12|1798.72|687
1631695200000|2021-09-15 08:40:00|1799.57|1799.07|1800.54|1800.04|1800.62|1800.13|1799.17|1798.74|763
1631695500000|2021-09-15 08:45:00|1800.55|1800.05|1800.76|1800.26|1800.88|1800.48|1799.31|1798.92|710
1631695800000|2021-09-15 08:50:00|1800.69|1800.39|1800.55|1800.25|1801.24|1800.86|1800.48|1800.08|636
1631696100000|2021-09-15 08:55:00|1800.56|1800.26|1800.88|1800.38|1800.95|1800.52|1800.37|1799.97|640
1631696400000|2021-09-15 09:00:00|1800.86|1800.36|1800.97|1800.47|1801.13|1800.73|1800.08|1799.6|626
1631696700000|2021-09-15 09:05:00|1800.98|1800.48|1800.59|1800.09|1801.14|1800.72|1800.39|1800|418
1631697000000|2021-09-15 09:10:00|1800.41|1800.11|1800.22|1799.72|1800.73|1800.29|1800.09|1799.65|466
1631697300000|2021-09-15 09:15:00|1800.21|1799.71|1802.13|1801.63|1802.23|1801.8|1800.21|1799.71|903
1631697600000|2021-09-15 09:20:00|1802.11|1801.61|1801.45|1800.95|1802.2|1801.74|1801.12|1800.71|748
1631697900000|2021-09-15 09:25:00|1801.47|1800.97|1801.69|1801.19|1801.93|1801.53|1801.31|1800.93|595
1631698200000|2021-09-15 09:30:00|1801.7|1801.2|1801.29|1800.99|1801.79|1801.35|1801.14|1800.73|580
1631698500000|2021-09-15 09:35:00|1801.28|1800.98|1801.28|1800.78|1801.41|1801|1801.09|1800.67|411
1631698800000|2021-09-15 09:40:00|1801.27|1800.77|1802.41|1801.91|1802.45|1802.05|1801.13|1800.73|463
1631699100000|2021-09-15 09:45:00|1802.43|1801.93|1802.44|1801.94|1802.86|1802.47|1802.1|1801.7|449
1631699400000|2021-09-15 09:50:00|1802.43|1801.93|1802.56|1802.06|1802.85|1802.45|1802.02|1801.61|513
1631699700000|2021-09-15 09:55:00|1802.55|1802.05|1802.17|1801.67|1802.57|1802.08|1801.95|1801.56|531
1631700000000|2021-09-15 10:00:00|1802.1|1801.8|1802.21|1801.71|1802.36|1801.96|1801.8|1801.36|404
1631700300000|2021-09-15 10:05:00|1802.18|1801.68|1802.47|1801.97|1802.66|1802.27|1801.94|1801.54|419
1631700600000|2021-09-15 10:10:00|1802.45|1801.95|1801.36|1801.06|1802.63|1802.2|1801.26|1800.86|433
1631700900000|2021-09-15 10:15:00|1801.31|1801.01|1801.36|1800.86|1801.61|1801.18|1801.16|1800.77|429
1631701200000|2021-09-15 10:20:00|1801.35|1800.85|1801.69|1801.19|1802.03|1801.57|1801.19|1800.8|452
1631701500000|2021-09-15 10:25:00|1801.68|1801.18|1802.09|1801.79|1802.36|1801.98|1801.57|1801.12|385
1631701800000|2021-09-15 10:30:00|1802.17|1801.87|1802.3|1801.8|1802.64|1802.24|1802.01|1801.6|390
1631702100000|2021-09-15 10:35:00|1802.31|1801.81|1802.01|1801.51|1802.31|1801.89|1801.76|1801.37|382
1631702400000|2021-09-15 10:40:00|1801.86|1801.56|1802.33|1801.83|1802.57|1802.25|1801.81|1801.43|479
1631702700000|2021-09-15 10:45:00|1802.32|1801.82|1802.18|1801.68|1802.4|1802.1|1801.65|1801.24|501
1631703000000|2021-09-15 10:50:00|1802.19|1801.69|1802.36|1801.86|1802.38|1802|1801.99|1801.57|407
1631703300000|2021-09-15 10:55:00|1802.35|1801.85|1802.76|1802.26|1802.8|1802.3|1802.24|1801.84|600
1631703600000|2021-09-15 11:00:00|1802.82|1802.32|1802.7|1802.2|1803.11|1802.76|1801.88|1801.47|657
1631703900000|2021-09-15 11:05:00|1802.68|1802.38|1803.29|1802.99|1803.65|1803.35|1802.49|1802.09|703
1631704200000|2021-09-15 11:10:00|1803.28|1802.98|1803.16|1802.86|1803.56|1803.25|1802.84|1802.48|632
1631704500000|2021-09-15 11:15:00|1803.17|1802.87|1803.23|1802.73|1803.71|1803.41|1802.92|1802.53|723
1631704800000|2021-09-15 11:20:00|1803.22|1802.72|1801.76|1801.46|1803.26|1802.95|1801.76|1801.33|729
1631705100000|2021-09-15 11:25:00|1801.79|1801.49|1803.12|1802.82|1803.31|1802.83|1801.77|1801.37|708
1631705400000|2021-09-15 11:30:00|1803.22|1802.72|1802.46|1801.96|1803.23|1802.91|1802.14|1801.79|572
1631705700000|2021-09-15 11:35:00|1802.47|1801.97|1802.09|1801.59|1803.42|1803.03|1801.9|1801.52|657
1631706000000|2021-09-15 11:40:00|1802.12|1801.62|1802.09|1801.79|1802.33|1801.97|1801.54|1801.15|625
1631706300000|2021-09-15 11:45:00|1802.07|1801.77|1802.48|1802.18|1802.89|1802.51|1802.07|1801.69|447
1631706600000|2021-09-15 11:50:00|1802.47|1802.17|1802.43|1801.93|1802.91|1802.6|1802.29|1801.89|512
1631706900000|2021-09-15 11:55:00|1802.42|1801.92|1802.43|1801.93|1803.2|1802.81|1802.23|1801.84|565
1631707200000|2021-09-15 12:00:00|1802.33|1802.03|1803.66|1803.36|1804.7|1804.32|1802.33|1802.03|872
1631707500000|2021-09-15 12:05:00|1803.68|1803.38|1803.04|1802.74|1803.97|1803.64|1802.62|1802.21|709
1631707800000|2021-09-15 12:10:00|1803.11|1802.81|1803.98|1803.68|1804.08|1803.68|1802.72|1802.32|705
1631708100000|2021-09-15 12:15:00|1803.95|1803.65|1804.14|1803.84|1804.85|1804.5|1803.32|1802.95|793
1631708400000|2021-09-15 12:20:00|1804.17|1803.87|1806.1|1805.6|1806.32|1806.02|1803.76|1803.45|1019
1631708700000|2021-09-15 12:25:00|1806.09|1805.59|1806.99|1806.49|1807.11|1806.81|1805.44|1805.06|1140
1631709000000|2021-09-15 12:30:00|1806.09|1805.79|1804.5|1804.2|1806.71|1806.25|1803.09|1802.69|1559
1631709300000|2021-09-15 12:35:00|1804.49|1804.19|1801.54|1801.24|1804.62|1804.32|1801.5|1801.2|1292
1631709600000|2021-09-15 12:40:00|1801.53|1801.23|1802.12|1801.82|1802.98|1802.63|1800.29|1799.98|1235
1631709900000|2021-09-15 12:45:00|1802.14|1801.84|1800.24|1799.94|1802.34|1801.98|1799.97|1799.67|1287
1631710200000|2021-09-15 12:50:00|1800.09|1799.79|1796.31|1795.81|1800.25|1799.89|1795.22|1794.74|1704
1631710500000|2021-09-15 12:55:00|1796.04|1795.74|1796.82|1796.52|1798.59|1798.19|1795.85|1795.38|1367
1631710800000|2021-09-15 13:00:00|1796.84|1796.54|1795.69|1795.39|1797.22|1796.76|1795.45|1795.15|1265
1631711100000|2021-09-15 13:05:00|1795.59|1795.29|1794.88|1794.58|1796.2|1795.86|1794.81|1794.49|1290
1631711400000|2021-09-15 13:10:00|1794.89|1794.59|1796.77|1796.27|1797.28|1796.92|1794.65|1794.34|1101
1631711700000|2021-09-15 13:15:00|1796.8|1796.3|1798.12|1797.82|1798.7|1798.32|1796.38|1795.99|1424
1631712000000|2021-09-15 13:20:00|1798.14|1797.84|1797.51|1797.01|1798.72|1798.29|1796.94|1796.64|1156
1631712300000|2021-09-15 13:25:00|1797.52|1797.02|1798.12|1797.82|1798.76|1798.41|1796.7|1796.37|1120
1631712600000|2021-09-15 13:30:00|1798.09|1797.79|1798.85|1798.55|1799.8|1799.5|1796.81|1796.51|1690
1631712900000|2021-09-15 13:35:00|1798.83|1798.53|1798.02|1797.72|1799.64|1799.34|1797.77|1797.4|1231
1631713200000|2021-09-15 13:40:00|1798.04|1797.74|1798.33|1798.03|1800.31|1800.01|1797.66|1797.36|1357
1631713500000|2021-09-15 13:45:00|1798.32|1798.02|1797.29|1796.99|1799.16|1798.79|1796.08|1795.78|1709
1631713800000|2021-09-15 13:50:00|1797.36|1797.06|1797.32|1797.02|1798.11|1797.74|1795.57|1795.27|1589
1631714100000|2021-09-15 13:55:00|1797.34|1797.04|1797.14|1796.64|1797.89|1797.53|1796.02|1795.62|1469
1631714400000|2021-09-15 14:00:00|1797|1796.7|1796.55|1796.25|1798.4|1798.1|1795.47|1794.97|1577
1631714700000|2021-09-15 14:05:00|1796.51|1796.21|1795.32|1795.02|1797.11|1796.72|1794.14|1793.84|1497
1631715000000|2021-09-15 14:10:00|1795.3|1795|1795.96|1795.46|1796.96|1796.58|1794.27|1793.92|1468
1631715300000|2021-09-15 14:15:00|1795.84|1795.34|1797.58|1797.08|1798.07|1797.69|1795.51|1795.13|1276
1631715600000|2021-09-15 14:20:00|1797.45|1797.15|1797.04|1796.74|1798.06|1797.69|1796.73|1796.35|1045
1631715900000|2021-09-15 14:25:00|1797.03|1796.73|1795.62|1795.32|1797.09|1796.79|1795.5|1795.2|1041
1631716200000|2021-09-15 14:30:00|1795.6|1795.3|1794.32|1794.02|1796.22|1795.83|1794.14|1793.75|1281
1631716500000|2021-09-15 14:35:00|1794.27|1793.97|1795.77|1795.47|1795.99|1795.59|1793.54|1793.22|1305
1631716800000|2021-09-15 14:40:00|1795.78|1795.48|1795.07|1794.77|1796.72|1796.34|1794.46|1794.06|1301
1631717100000|2021-09-15 14:45:00|1795.06|1794.76|1794.09|1793.79|1795.15|1794.84|1793.82|1793.5|1189
1631717400000|2021-09-15 14:50:00|1794.1|1793.8|1792.45|1792.15|1795.21|1794.88|1792.01|1791.71|1407
1631717700000|2021-09-15 14:55:00|1792.49|1792.19|1794.19|1793.89|1795.17|1794.81|1792.02|1791.72|1435
1631718000000|2021-09-15 15:00:00|1794.18|1793.88|1794.62|1794.12|1795.29|1794.98|1793.9|1793.54|1302
1631718300000|2021-09-15 15:05:00|1794.63|1794.13|1794.43|1793.93|1794.78|1794.36|1793.88|1793.54|1042
1631718600000|2021-09-15 15:10:00|1794.44|1793.94|1794.15|1793.85|1795.13|1794.63|1793.89|1793.57|1068
1631718900000|2021-09-15 15:15:00|1794.12|1793.82|1793.63|1793.33|1794.43|1794.08|1792.29|1791.9|944
1631719200000|2021-09-15 15:20:00|1793.64|1793.34|1792.85|1792.35|1793.76|1793.35|1792.36|1791.97|1010
1631719500000|2021-09-15 15:25:00|1792.71|1792.21|1792.99|1792.49|1793.16|1792.74|1792.19|1791.84|996
1631719800000|2021-09-15 15:30:00|1792.98|1792.48|1794.05|1793.55|1794.3|1793.93|1791.56|1791.2|1112
1631720100000|2021-09-15 15:35:00|1794.06|1793.56|1794.27|1793.77|1795|1794.51|1793.71|1793.3|941
1631720400000|2021-09-15 15:40:00|1794.28|1793.78|1794.71|1794.21|1795.08|1794.62|1794.08|1793.7|697
1631720700000|2021-09-15 15:45:00|1794.68|1794.18|1794.51|1794.01|1794.8|1794.39|1794.01|1793.7|692
1631721000000|2021-09-15 15:50:00|1794.41|1794.11|1793.72|1793.42|1794.83|1794.44|1793.69|1793.36|737
1631721300000|2021-09-15 15:55:00|1793.71|1793.41|1794.16|1793.86|1794.26|1793.9|1793.52|1793.12|960
1631721600000|2021-09-15 16:00:00|1794.2|1793.9|1793.83|1793.53|1794.2|1793.9|1793.43|1793.11|724
1631721900000|2021-09-15 16:05:00|1793.52|1793.22|1793.98|1793.48|1794.15|1793.77|1793.45|1793.07|521
1631722200000|2021-09-15 16:10:00|1793.94|1793.44|1793.95|1793.45|1794.13|1793.77|1793.54|1793.15|538
1631722500000|2021-09-15 16:15:00|1793.96|1793.46|1793.34|1793.04|1793.96|1793.48|1793.24|1792.87|474
1631722800000|2021-09-15 16:20:00|1793.44|1792.94|1793.35|1792.85|1793.76|1793.31|1793.19|1792.84|501
1631723100000|2021-09-15 16:25:00|1793.26|1792.96|1793.23|1792.73|1793.49|1793.13|1792.73|1792.31|525
1631723400000|2021-09-15 16:30:00|1793.21|1792.71|1792.9|1792.4|1793.24|1792.82|1792.69|1792.28|487
1631723700000|2021-09-15 16:35:00|1792.89|1792.39|1792.06|1791.76|1792.98|1792.63|1792|1791.6|548
1631724000000|2021-09-15 16:40:00|1792.05|1791.75|1793.18|1792.68|1793.46|1792.99|1792.04|1791.63|658
1631724300000|2021-09-15 16:45:00|1793.17|1792.67|1792.73|1792.43|1793.73|1793.28|1792.61|1792.19|500
1631724600000|2021-09-15 16:50:00|1792.72|1792.42|1792.91|1792.41|1793.02|1792.63|1792.37|1792|415
1631724900000|2021-09-15 16:55:00|1792.9|1792.4|1793.4|1793.1|1793.49|1793.17|1792.76|1792.37|521
1631725200000|2021-09-15 17:00:00|1793.39|1793.09|1793.53|1793.03|1793.64|1793.25|1792.85|1792.44|481
1631725500000|2021-09-15 17:05:00|1793.54|1793.04|1793.5|1793|1793.84|1793.45|1793.25|1792.86|360
1631725800000|2021-09-15 17:10:00|1793.51|1793.01|1793.05|1792.55|1793.51|1793.06|1792.9|1792.48|376
1631726100000|2021-09-15 17:15:00|1793.04|1792.54|1793.82|1793.32|1793.84|1793.5|1792.83|1792.43|427
1631726400000|2021-09-15 17:20:00|1793.81|1793.31|1793.53|1793.03|1794.02|1793.63|1793.35|1793.01|438
1631726700000|2021-09-15 17:25:00|1793.54|1793.04|1793.76|1793.46|1794.15|1793.77|1793.31|1792.89|443
1631727000000|2021-09-15 17:30:00|1793.78|1793.48|1794.06|1793.56|1794.27|1793.88|1793.78|1793.41|375
1631727300000|2021-09-15 17:35:00|1794|1793.7|1793.88|1793.38|1794.13|1793.76|1793.68|1793.32|297
1631727600000|2021-09-15 17:40:00|1793.87|1793.37|1794.18|1793.68|1794.38|1793.99|1793.75|1793.33|294
1631727900000|2021-09-15 17:45:00|1794.17|1793.67|1793.56|1793.06|1794.19|1793.8|1793.44|1793.06|385
1631728200000|2021-09-15 17:50:00|1793.47|1793.17|1793.29|1792.79|1793.6|1793.21|1793.08|1792.69|311
1631728500000|2021-09-15 17:55:00|1793.3|1792.8|1792.71|1792.21|1793.52|1793.13|1792.6|1792.21|405
1631728800000|2021-09-15 18:00:00|1792.73|1792.43|1792.69|1792.19|1793.01|1792.62|1792.46|1792.02|366
1631729100000|2021-09-15 18:05:00|1792.68|1792.18|1792.8|1792.3|1792.9|1792.43|1792.49|1792.08|226
1631729400000|2021-09-15 18:10:00|1792.81|1792.31|1792.67|1792.17|1792.99|1792.59|1792.55|1792.16|285
1631729700000|2021-09-15 18:15:00|1792.66|1792.16|1792.16|1791.66|1792.7|1792.3|1792.01|1791.64|383
1631730000000|2021-09-15 18:20:00|1792.15|1791.65|1791.72|1791.22|1792.4|1791.99|1791.51|1791.12|550
1631730300000|2021-09-15 18:25:00|1791.61|1791.31|1791.15|1790.85|1792.02|1791.62|1791.01|1790.71|525
1631730600000|2021-09-15 18:30:00|1791.13|1790.83|1792.63|1792.33|1792.99|1792.61|1790.95|1790.6|528
1631730900000|2021-09-15 18:35:00|1792.71|1792.21|1793.24|1792.74|1793.24|1792.85|1792.56|1792.18|352
1631731200000|2021-09-15 18:40:00|1793.25|1792.75|1793.41|1792.91|1793.64|1793.22|1793.24|1792.75|289
1631731500000|2021-09-15 18:45:00|1793.42|1792.92|1793.61|1793.11|1793.66|1793.26|1793.18|1792.71|324
1631731800000|2021-09-15 18:50:00|1793.62|1793.12|1793.5|1793|1793.71|1793.31|1793.2|1792.81|412
1631732100000|2021-09-15 18:55:00|1793.51|1793.01|1793.42|1793.12|1793.57|1793.16|1792.83|1792.45|353
1631732400000|2021-09-15 19:00:00|1793.38|1793.08|1793.12|1792.62|1793.73|1793.36|1793.02|1792.62|394
1631732700000|2021-09-15 19:05:00|1793.11|1792.61|1792.24|1791.74|1793.16|1792.69|1792.11|1791.71|303
1631733000000|2021-09-15 19:10:00|1792.25|1791.75|1792.23|1791.73|1792.38|1791.98|1791.94|1791.54|275
1631733300000|2021-09-15 19:15:00|1792.22|1791.72|1793.01|1792.51|1793.06|1792.64|1792.05|1791.65|398
1631733600000|2021-09-15 19:20:00|1792.94|1792.44|1793.69|1793.19|1793.7|1793.22|1792.62|1792.26|392
1631733900000|2021-09-15 19:25:00|1793.71|1793.21|1793.72|1793.22|1793.74|1793.35|1792.75|1792.35|308
1631734200000|2021-09-15 19:30:00|1793.71|1793.21|1793.55|1793.25|1793.71|1793.25|1793.2|1792.73|338
1631734500000|2021-09-15 19:35:00|1793.58|1793.28|1793.81|1793.31|1793.84|1793.46|1793.21|1792.82|335
1631734800000|2021-09-15 19:40:00|1793.82|1793.32|1794.51|1794.01|1794.58|1794.1|1793.65|1793.19|357
1631735100000|2021-09-15 19:45:00|1794.49|1793.99|1794.24|1793.74|1794.49|1793.99|1794.12|1793.69|280
1631735400000|2021-09-15 19:50:00|1794.23|1793.73|1794.38|1793.88|1794.59|1794.19|1793.98|1793.57|541
1631735700000|2021-09-15 19:55:00|1794.28|1793.78|1794.47|1794.17|1794.63|1794.24|1794.04|1793.54|473
1631736000000|2021-09-15 20:00:00|1794.55|1794.25|1794.45|1793.95|1794.72|1794.26|1794.08|1793.73|363
1631736300000|2021-09-15 20:05:00|1794.44|1793.94|1793.96|1793.46|1794.63|1794.21|1793.85|1793.4|222
1631736600000|2021-09-15 20:10:00|1793.97|1793.67|1793.95|1793.45|1794.07|1793.67|1793.79|1793.39|165
1631736900000|2021-09-15 20:15:00|1793.96|1793.46|1793.85|1793.35|1793.98|1793.52|1793.71|1793.31|127
1631737200000|2021-09-15 20:20:00|1793.86|1793.36|1793.69|1793.19|1793.92|1793.55|1793.6|1793.19|102
1631737500000|2021-09-15 20:25:00|1793.7|1793.2|1793.74|1793.24|1793.81|1793.48|1793.63|1793.19|128
1631737800000|2021-09-15 20:30:00|1793.75|1793.25|1794.06|1793.56|1794.24|1793.83|1793.59|1793.23|204
1631738100000|2021-09-15 20:35:00|1794.04|1793.54|1793.78|1793.28|1794.08|1793.58|1793.67|1793.25|118
1631738400000|2021-09-15 20:40:00|1793.79|1793.29|1793.74|1793.24|1793.99|1793.57|1793.65|1793.2|161
1631738700000|2021-09-15 20:45:00|1793.72|1793.22|1793.59|1793.09|1793.74|1793.24|1793.46|1792.96|175
1631739000000|2021-09-15 20:50:00|1793.58|1793.08|1793.96|1793.46|1794.02|1793.52|1793.45|1792.95|177
1631739300000|2021-09-15 20:55:00|1793.97|1793.47|1794.65|1794.15|1794.65|1794.15|1793.78|1793.28|237
1631743200000|2021-09-15 22:00:00|1794.54|1794.04|1794.56|1794.06|1794.76|1794.29|1794.29|1793.8|194
1631743500000|2021-09-15 22:05:00|1794.55|1794.05|1794.33|1793.83|1794.66|1794.36|1794.09|1793.67|228
1631743800000|2021-09-15 22:10:00|1794.34|1793.84|1794.94|1794.44|1794.94|1794.48|1794.13|1793.73|309
1631744100000|2021-09-15 22:15:00|1794.96|1794.46|1794.97|1794.47|1795.21|1794.73|1794.78|1794.29|204
1631744400000|2021-09-15 22:20:00|1794.91|1794.61|1795.19|1794.69|1795.27|1794.78|1794.68|1794.24|235
1631744700000|2021-09-15 22:25:00|1795.18|1794.68|1795.2|1794.7|1795.41|1795.02|1794.97|1794.57|255
1631745000000|2021-09-15 22:30:00|1795.19|1794.69|1795.12|1794.62|1795.37|1794.99|1794.65|1794.26|261
1631745300000|2021-09-15 22:35:00|1795.1|1794.6|1795.37|1794.87|1795.58|1795.17|1795.07|1794.58|226
1631745600000|2021-09-15 22:40:00|1795.39|1794.89|1795.77|1795.27|1795.84|1795.38|1795.19|1794.78|331
1631745900000|2021-09-15 22:45:00|1795.82|1795.32|1795.64|1795.34|1796|1795.66|1795.5|1795.06|439
1631746200000|2021-09-15 22:50:00|1795.65|1795.35|1795.28|1794.78|1795.7|1795.35|1793.92|1793.59|367
1631746500000|2021-09-15 22:55:00|1795.19|1794.89|1794.65|1794.15|1795.46|1795.06|1794.54|1794.09|216
1631746800000|2021-09-15 23:00:00|1794.68|1794.18|1794.8|1794.3|1794.96|1794.46|1794.26|1793.76|279
1631747100000|2021-09-15 23:05:00|1794.79|1794.29|1794.57|1794.07|1795.01|1794.51|1794.34|1793.94|190
1631747400000|2021-09-15 23:10:00|1794.52|1794.22|1794.27|1793.77|1794.59|1794.22|1794.13|1793.74|210
1631747700000|2021-09-15 23:15:00|1794.2|1793.7|1793.99|1793.49|1794.38|1793.98|1793.69|1793.3|220
1631748000000|2021-09-15 23:20:00|1794.01|1793.51|1794.94|1794.44|1794.97|1794.56|1793.66|1793.27|337
1631748300000|2021-09-15 23:25:00|1794.86|1794.56|1794.8|1794.5|1795.11|1794.72|1794.74|1794.3|160
1631748600000|2021-09-15 23:30:00|1794.77|1794.47|1794.72|1794.22|1794.93|1794.47|1794.57|1794.1|117
1631748900000|2021-09-15 23:35:00|1794.73|1794.23|1794.45|1793.95|1794.73|1794.23|1794.39|1793.89|110
1631749200000|2021-09-15 23:40:00|1794.47|1793.97|1795|1794.5|1795.22|1794.72|1794.47|1793.97|201
1631749500000|2021-09-15 23:45:00|1794.99|1794.49|1795.44|1794.94|1795.67|1795.17|1794.91|1794.44|257
1631749800000|2021-09-15 23:50:00|1795.43|1794.93|1795.53|1795.03|1795.54|1795.16|1795.12|1794.75|238
1631750100000|2021-09-15 23:55:00|1795.54|1795.04|1795.3|1795|1795.55|1795.06|1795.08|1794.71|264
1631750400000|2021-09-16 00:00:00|1795.33|1795.03|1794.71|1794.41|1795.75|1795.36|1794.71|1794.38|481
1631750700000|2021-09-16 00:05:00|1794.7|1794.4|1795.09|1794.79|1795.3|1794.85|1794.21|1793.81|475
1631751000000|2021-09-16 00:10:00|1795.19|1794.69|1794.94|1794.44|1795.5|1795.1|1794.75|1794.36|319
1631751300000|2021-09-16 00:15:00|1794.93|1794.43|1794.81|1794.51|1795.42|1795.01|1794.65|1794.24|336
1631751600000|2021-09-16 00:20:00|1794.82|1794.52|1794.53|1794.03|1795.12|1794.72|1794.32|1793.92|324
1631751900000|2021-09-16 00:25:00|1794.52|1794.02|1794.17|1793.87|1794.7|1794.2|1794.17|1793.72|305
1631752200000|2021-09-16 00:30:00|1794.18|1793.88|1794.1|1793.6|1794.41|1793.98|1793.99|1793.49|320
1631752500000|2021-09-16 00:35:00|1794.09|1793.59|1794.69|1794.19|1794.87|1794.5|1794.09|1793.59|382
1631752800000|2021-09-16 00:40:00|1794.7|1794.2|1794.91|1794.41|1794.94|1794.57|1794.37|1793.87|369
1631753100000|2021-09-16 00:45:00|1794.88|1794.38|1794.74|1794.24|1795.14|1794.7|1794.74|1794.24|259
1631753400000|2021-09-16 00:50:00|1794.73|1794.23|1795.25|1794.75|1795.36|1794.86|1794.59|1794.2|341
1631753700000|2021-09-16 00:55:00|1795.27|1794.77|1795.31|1794.81|1795.37|1794.87|1795.05|1794.62|270
1631754000000|2021-09-16 01:00:00|1795.32|1794.82|1793.58|1793.08|1795.57|1795.07|1793.58|1793.08|903
1631754300000|2021-09-16 01:05:00|1793.6|1793.1|1793.72|1793.42|1794.38|1794.02|1793.6|1793.1|598
1631754600000|2021-09-16 01:10:00|1793.73|1793.43|1793.62|1793.32|1794.03|1793.53|1793.28|1792.98|602
1631754900000|2021-09-16 01:15:00|1793.63|1793.33|1793.44|1792.94|1793.72|1793.33|1792.68|1792.34|505
1631755200000|2021-09-16 01:20:00|1793.43|1792.93|1793.67|1793.17|1793.88|1793.38|1792.97|1792.47|411
1631755500000|2021-09-16 01:25:00|1793.66|1793.16|1794.3|1793.8|1794.32|1793.88|1793.01|1792.57|446
1631755800000|2021-09-16 01:30:00|1794.26|1793.96|1794.85|1794.35|1794.86|1794.44|1793.83|1793.37|729
1631756100000|2021-09-16 01:35:00|1794.88|1794.38|1795.88|1795.38|1796.21|1795.8|1794.71|1794.35|773
1631756400000|2021-09-16 01:40:00|1795.84|1795.34|1795.31|1794.81|1795.9|1795.4|1794.78|1794.28|542
1631756700000|2021-09-16 01:45:00|1795.36|1794.86|1795.64|1795.14|1795.84|1795.34|1795.16|1794.73|561
1631757000000|2021-09-16 01:50:00|1795.65|1795.15|1796.07|1795.57|1796.14|1795.64|1795.61|1795.11|467
1631757300000|2021-09-16 01:55:00|1796.06|1795.56|1796.08|1795.58|1796.41|1795.92|1795.88|1795.48|515
1631757600000|2021-09-16 02:00:00|1796.07|1795.57|1795.92|1795.62|1796.51|1796.1|1795.88|1795.47|548
1631757900000|2021-09-16 02:05:00|1795.93|1795.63|1795.82|1795.32|1796.39|1795.93|1795.42|1795.03|481
1631758200000|2021-09-16 02:10:00|1795.8|1795.3|1795.74|1795.24|1796.09|1795.59|1795.56|1795.06|391
1631758500000|2021-09-16 02:15:00|1795.72|1795.22|1795.96|1795.46|1796.12|1795.73|1795.38|1794.91|409
1631758800000|2021-09-16 02:20:00|1795.95|1795.45|1795.53|1795.23|1796.2|1795.7|1795.53|1795.1|298
1631759100000|2021-09-16 02:25:00|1795.54|1795.24|1795.76|1795.46|1795.89|1795.47|1795.53|1795.13|275
1631759400000|2021-09-16 02:30:00|1795.81|1795.51|1796.06|1795.56|1796.12|1795.73|1795.68|1795.24|368
1631759700000|2021-09-16 02:35:00|1796.05|1795.55|1795.76|1795.26|1796.13|1795.68|1795.66|1795.25|331
1631760000000|2021-09-16 02:40:00|1795.74|1795.24|1795.46|1794.96|1795.98|1795.49|1795.35|1794.96|325
1631760300000|2021-09-16 02:45:00|1795.45|1794.95|1795.35|1794.85|1795.54|1795.13|1795.15|1794.74|288
1631760600000|2021-09-16 02:50:00|1795.34|1794.84|1795.23|1794.73|1795.44|1795.04|1795.08|1794.6|302
1631760900000|2021-09-16 02:55:00|1795.22|1794.72|1794.54|1794.04|1795.23|1794.74|1794.36|1794.04|452
1631761200000|2021-09-16 03:00:00|1794.48|1793.98|1793.32|1792.82|1794.57|1794.07|1793.3|1792.8|540
1631761500000|2021-09-16 03:05:00|1793.31|1792.81|1794.42|1793.92|1794.6|1794.27|1793.27|1792.81|401
1631761800000|2021-09-16 03:10:00|1794.43|1793.93|1794.03|1793.53|1794.43|1793.93|1793.84|1793.34|370
1631762100000|2021-09-16 03:15:00|1794.06|1793.56|1793.94|1793.44|1794.07|1793.57|1793.47|1792.97|418
1631762400000|2021-09-16 03:20:00|1793.95|1793.45|1794.61|1794.11|1794.64|1794.14|1793.9|1793.45|333
1631762700000|2021-09-16 03:25:00|1794.6|1794.1|1793.12|1792.62|1794.6|1794.16|1793.12|1792.62|351
1631763000000|2021-09-16 03:30:00|1793.13|1792.63|1793.14|1792.84|1793.34|1792.84|1792.96|1792.5|261
1631763300000|2021-09-16 03:35:00|1793.1|1792.8|1792.83|1792.33|1793.22|1792.83|1792.81|1792.32|253
1631763600000|2021-09-16 03:40:00|1792.84|1792.34|1792.57|1792.07|1793.11|1792.77|1792.13|1791.83|295
1631763900000|2021-09-16 03:45:00|1792.58|1792.08|1792.53|1792.03|1792.68|1792.23|1792.19|1791.79|250
1631764200000|2021-09-16 03:50:00|1792.41|1792.11|1791.55|1791.25|1792.54|1792.17|1791.55|1791.06|334
1631764500000|2021-09-16 03:55:00|1791.57|1791.27|1791.74|1791.24|1791.98|1791.61|1791.22|1790.83|294
1631764800000|2021-09-16 04:00:00|1791.73|1791.23|1790.81|1790.31|1791.73|1791.36|1790.6|1790.19|391
1631765100000|2021-09-16 04:05:00|1790.82|1790.32|1790.87|1790.37|1791.01|1790.64|1789.85|1789.46|388
1631765400000|2021-09-16 04:10:00|1790.86|1790.36|1790.97|1790.47|1791.04|1790.63|1790.05|1789.66|293
1631765700000|2021-09-16 04:15:00|1791.02|1790.52|1790.84|1790.34|1791.13|1790.72|1790.53|1790.2|275
1631766000000|2021-09-16 04:20:00|1790.94|1790.44|1790.96|1790.46|1790.97|1790.56|1790.73|1790.32|188
1631766300000|2021-09-16 04:25:00|1790.95|1790.45|1791.16|1790.66|1791.24|1790.85|1790.66|1790.29|204
1631766600000|2021-09-16 04:30:00|1791.15|1790.65|1791.61|1791.11|1791.7|1791.31|1790.79|1790.31|319
1631766900000|2021-09-16 04:35:00|1791.6|1791.1|1791.64|1791.14|1791.72|1791.26|1791.15|1790.85|254
1631767200000|2021-09-16 04:40:00|1791.65|1791.15|1791.59|1791.09|1791.65|1791.23|1791.11|1790.75|235
1631767500000|2021-09-16 04:45:00|1791.58|1791.08|1791.99|1791.49|1792.26|1791.81|1791.24|1790.8|313
1631767800000|2021-09-16 04:50:00|1791.96|1791.46|1791.71|1791.21|1792.14|1791.74|1791.58|1791.18|306
1631768100000|2021-09-16 04:55:00|1791.7|1791.2|1791.38|1790.88|1791.8|1791.4|1791.25|1790.83|268
1631768400000|2021-09-16 05:00:00|1791.39|1790.89|1792.04|1791.54|1792.2|1791.8|1791.2|1790.8|254
1631768700000|2021-09-16 05:05:00|1791.97|1791.47|1792.1|1791.6|1792.42|1792.05|1791.75|1791.34|287
1631769000000|2021-09-16 05:10:00|1792|1791.7|1792.32|1791.82|1792.48|1792.08|1791.81|1791.42|275
1631769300000|2021-09-16 05:15:00|1792.3|1791.8|1792.09|1791.59|1792.49|1792.07|1791.87|1791.37|220
1631769600000|2021-09-16 05:20:00|1792.01|1791.51|1792.42|1791.92|1792.45|1791.95|1791.96|1791.46|210
1631769900000|2021-09-16 05:25:00|1792.41|1791.91|1792.27|1791.97|1792.52|1792.18|1791.99|1791.56|274
1631770200000|2021-09-16 05:30:00|1792.28|1791.98|1790.94|1790.44|1792.4|1792.1|1790.66|1790.22|725
1631770500000|2021-09-16 05:35:00|1790.95|1790.45|1789.14|1788.64|1791.25|1790.85|1788.97|1788.54|879
1631770800000|2021-09-16 05:40:00|1789.09|1788.59|1788|1787.5|1789.27|1788.89|1787.54|1787.17|1085
1631771100000|2021-09-16 05:45:00|1787.97|1787.47|1787.93|1787.43|1788.12|1787.7|1786.16|1785.86|1084
1631771400000|2021-09-16 05:50:00|1787.94|1787.44|1787.2|1786.7|1788.03|1787.65|1786.68|1786.21|791
1631771700000|2021-09-16 05:55:00|1787.24|1786.74|1787.11|1786.61|1787.45|1787.02|1786.73|1786.34|672
1631772000000|2021-09-16 06:00:00|1787.08|1786.58|1786.94|1786.44|1787.25|1786.75|1786.67|1786.17|755
1631772300000|2021-09-16 06:05:00|1786.91|1786.41|1786.41|1785.91|1787.22|1786.82|1786.01|1785.71|844
1631772600000|2021-09-16 06:10:00|1786.37|1785.87|1785.98|1785.48|1786.39|1785.93|1784.32|1783.86|1084
1631772900000|2021-09-16 06:15:00|1785.97|1785.47|1785.43|1784.93|1786.12|1785.62|1784.74|1784.24|844
1631773200000|2021-09-16 06:20:00|1785.37|1784.87|1785.73|1785.23|1786.66|1786.16|1784.52|1784.15|874
1631773500000|2021-09-16 06:25:00|1785.75|1785.25|1785.82|1785.32|1786.84|1786.42|1785.58|1785.1|848
1631773800000|2021-09-16 06:30:00|1785.79|1785.29|1785.54|1785.04|1785.81|1785.33|1784.87|1784.48|845
1631774100000|2021-09-16 06:35:00|1785.52|1785.02|1786.49|1785.99|1786.85|1786.43|1785.45|1784.99|727
1631774400000|2021-09-16 06:40:00|1786.5|1786|1787.29|1786.79|1787.47|1787.05|1786.4|1785.9|942
1631774700000|2021-09-16 06:45:00|1787.3|1786.8|1787.19|1786.69|1787.53|1787.11|1786.67|1786.27|848
1631775000000|2021-09-16 06:50:00|1787.18|1786.68|1786.35|1786.05|1787.33|1786.98|1786.16|1785.77|798
1631775300000|2021-09-16 06:55:00|1786.36|1786.06|1785.97|1785.67|1786.8|1786.47|1785.51|1785.21|891
1631775600000|2021-09-16 07:00:00|1785.93|1785.63|1785.88|1785.38|1786.25|1785.88|1785.12|1784.74|998
1631775900000|2021-09-16 07:05:00|1785.89|1785.39|1785.47|1784.97|1785.91|1785.41|1784.68|1784.31|969
1631776200000|2021-09-16 07:10:00|1785.48|1784.98|1783.98|1783.68|1785.5|1785|1783.43|1783.03|939
1631776500000|2021-09-16 07:15:00|1783.99|1783.69|1786.07|1785.57|1786.1|1785.7|1783.02|1782.63|1114
1631776800000|2021-09-16 07:20:00|1785.99|1785.69|1786.37|1785.87|1786.43|1786.06|1785.15|1784.65|889
1631777100000|2021-09-16 07:25:00|1786.38|1785.88|1786.55|1786.25|1786.73|1786.4|1785.68|1785.23|711
1631777400000|2021-09-16 07:30:00|1786.53|1786.23|1786.84|1786.34|1786.84|1786.43|1785.58|1785.08|723
1631777700000|2021-09-16 07:35:00|1786.83|1786.33|1785.86|1785.36|1786.83|1786.36|1785.55|1785.15|632
1631778000000|2021-09-16 07:40:00|1785.85|1785.35|1786.09|1785.79|1786.54|1786.15|1785.51|1785.12|628
1631778300000|2021-09-16 07:45:00|1786.19|1785.69|1786.97|1786.47|1787.09|1786.69|1785.98|1785.59|606
1631778600000|2021-09-16 07:50:00|1786.96|1786.46|1785.33|1784.83|1787.1|1786.71|1785.22|1784.83|685
1631778900000|2021-09-16 07:55:00|1785.32|1784.82|1786.2|1785.7|1786.88|1786.48|1785.07|1784.68|875
1631779200000|2021-09-16 08:00:00|1786.3|1785.8|1786.75|1786.25|1786.75|1786.25|1785.71|1785.29|675
1631779500000|2021-09-16 08:05:00|1786.74|1786.24|1786.64|1786.14|1786.86|1786.42|1786.23|1785.77|543
1631779800000|2021-09-16 08:10:00|1786.59|1786.09|1785.75|1785.25|1786.59|1786.15|1785.66|1785.24|588
1631780100000|2021-09-16 08:15:00|1785.77|1785.27|1785.46|1784.96|1786.42|1785.92|1785.21|1784.8|629
1631780400000|2021-09-16 08:20:00|1785.44|1784.94|1785.3|1784.8|1786.17|1785.8|1784.88|1784.47|723
1631780700000|2021-09-16 08:25:00|1785.27|1784.77|1784.94|1784.44|1785.49|1785.09|1784.73|1784.37|656
1631781000000|2021-09-16 08:30:00|1784.96|1784.46|1784.85|1784.35|1785.81|1785.39|1784.52|1784.16|820
1631781300000|2021-09-16 08:35:00|1784.82|1784.32|1785.12|1784.82|1785.34|1784.96|1784.55|1784.08|802
1631781600000|2021-09-16 08:40:00|1785.08|1784.78|1785.08|1784.58|1785.23|1784.83|1784.5|1784.02|705
1631781900000|2021-09-16 08:45:00|1785.05|1784.55|1784.64|1784.14|1785.14|1784.74|1784.46|1784.06|586
1631782200000|2021-09-16 08:50:00|1784.65|1784.15|1784.82|1784.52|1785.3|1784.9|1784.25|1783.91|618
1631782500000|2021-09-16 08:55:00|1784.81|1784.51|1784.94|1784.64|1785.25|1784.75|1784.53|1784.18|588
1631782800000|2021-09-16 09:00:00|1784.92|1784.62|1784.36|1783.86|1785.03|1784.62|1784.02|1783.63|660
1631783100000|2021-09-16 09:05:00|1784.35|1783.85|1783.96|1783.46|1784.69|1784.33|1783.93|1783.43|549
1631783400000|2021-09-16 09:10:00|1783.95|1783.45|1783.76|1783.46|1783.98|1783.58|1783.21|1782.85|703
1631783700000|2021-09-16 09:15:00|1783.73|1783.43|1784.02|1783.52|1784.1|1783.72|1783.07|1782.6|856
1631784000000|2021-09-16 09:20:00|1784.01|1783.51|1783.37|1783.07|1784.15|1783.71|1783.25|1782.95|688
1631784300000|2021-09-16 09:25:00|1783.47|1782.97|1782.98|1782.68|1783.97|1783.54|1782.98|1782.58|673
1631784600000|2021-09-16 09:30:00|1782.99|1782.69|1783.6|1783.1|1783.64|1783.21|1781.76|1781.38|1028
1631784900000|2021-09-16 09:35:00|1783.61|1783.11|1783.59|1783.09|1784.03|1783.53|1783.2|1782.74|657
1631785200000|2021-09-16 09:40:00|1783.52|1783.02|1782.4|1781.9|1783.52|1783.02|1782.06|1781.64|688
1631785500000|2021-09-16 09:45:00|1782.41|1781.91|1782.22|1781.72|1782.71|1782.29|1781.36|1781.05|734
1631785800000|2021-09-16 09:50:00|1782.23|1781.73|1779.58|1779.08|1782.23|1781.73|1778.24|1777.74|965
1631786100000|2021-09-16 09:55:00|1779.59|1779.09|1778.23|1777.73|1779.81|1779.31|1778.01|1777.53|1171
1631786400000|2021-09-16 10:00:00|1778.24|1777.74|1778.17|1777.67|1779.03|1778.69|1775.66|1775.34|1338
1631786700000|2021-09-16 10:05:00|1778.21|1777.71|1779.28|1778.78|1779.3|1778.88|1778.08|1777.58|857
1631787000000|2021-09-16 10:10:00|1779.29|1778.79|1778.69|1778.19|1779.29|1778.79|1777.91|1777.49|822
1631787300000|2021-09-16 10:15:00|1778.66|1778.16|1779.31|1778.81|1779.76|1779.3|1778.63|1778.13|874
1631787600000|2021-09-16 10:20:00|1779.3|1778.8|1779.51|1779.01|1779.69|1779.23|1778.99|1778.52|620
1631787900000|2021-09-16 10:25:00|1779.49|1778.99|1779.24|1778.94|1779.66|1779.21|1778.77|1778.36|579
1631788200000|2021-09-16 10:30:00|1779.12|1778.82|1780|1779.5|1780.36|1779.86|1778.16|1777.67|755
1631788500000|2021-09-16 10:35:00|1779.96|1779.46|1780.06|1779.56|1780.35|1779.98|1779.53|1779.03|789
1631788800000|2021-09-16 10:40:00|1779.98|1779.48|1779.89|1779.39|1780.7|1780.2|1779.63|1779.28|739
1631789100000|2021-09-16 10:45:00|1779.88|1779.38|1778.85|1778.55|1780|1779.55|1778.67|1778.25|609
1631789400000|2021-09-16 10:50:00|1778.86|1778.56|1779.12|1778.62|1779.22|1778.81|1778.66|1778.23|577
1631789700000|2021-09-16 10:55:00|1779.11|1778.61|1779.83|1779.33|1779.83|1779.33|1778.65|1778.15|531
1631790000000|2021-09-16 11:00:00|1779.82|1779.32|1779.8|1779.3|1780.03|1779.61|1779.25|1778.84|673
1631790300000|2021-09-16 11:05:00|1779.81|1779.31|1779.66|1779.16|1779.89|1779.47|1779.4|1779.02|435
1631790600000|2021-09-16 11:10:00|1779.64|1779.14|1778.95|1778.65|1779.81|1779.41|1778.95|1778.55|486
1631790900000|2021-09-16 11:15:00|1778.96|1778.66|1778.5|1778|1779.2|1778.82|1778.06|1777.67|537
1631791200000|2021-09-16 11:20:00|1778.49|1777.99|1777.5|1777|1778.67|1778.17|1777|1776.65|774
1631791500000|2021-09-16 11:25:00|1777.49|1776.99|1776.73|1776.23|1778.04|1777.65|1776.07|1775.57|764
1631791800000|2021-09-16 11:30:00|1776.68|1776.18|1775.95|1775.45|1777.17|1776.67|1774.06|1773.59|1296
1631792100000|2021-09-16 11:35:00|1775.97|1775.47|1776.37|1775.87|1777.22|1776.88|1774.32|1774.02|1182
1631792400000|2021-09-16 11:40:00|1776.4|1775.9|1774.02|1773.52|1776.41|1775.91|1772.58|1772.28|1122
1631792700000|2021-09-16 11:45:00|1774.01|1773.51|1774.4|1773.9|1775.5|1775.1|1774|1773.5|982
1631793000000|2021-09-16 11:50:00|1774.39|1773.89|1773.19|1772.69|1774.89|1774.59|1772.39|1772.03|882
1631793300000|2021-09-16 11:55:00|1773.2|1772.7|1771.58|1771.08|1773.28|1772.78|1771.47|1770.97|1099
1631793600000|2021-09-16 12:00:00|1771.57|1771.07|1771.25|1770.75|1773.57|1773.07|1770.78|1770.48|1230
1631793900000|2021-09-16 12:05:00|1771.32|1770.82|1770.36|1769.86|1771.97|1771.52|1768.78|1768.48|1198
1631794200000|2021-09-16 12:10:00|1770.48|1770.18|1770.56|1770.06|1772.05|1771.59|1770.28|1769.83|1140
1631794500000|2021-09-16 12:15:00|1770.55|1770.05|1769.26|1768.76|1770.55|1770.1|1767.64|1767.26|1440
1631794800000|2021-09-16 12:20:00|1769.12|1768.82|1769.6|1769.3|1770.56|1770.25|1768.3|1768|1489
1631795100000|2021-09-16 12:25:00|1769.57|1769.27|1768.79|1768.29|1769.57|1769.27|1767.59|1767.28|1291
1631795400000|2021-09-16 12:30:00|1768.69|1768.19|1764.62|1764.32|1768.69|1768.19|1764.54|1764.09|2116
1631795700000|2021-09-16 12:35:00|1764.58|1764.28|1763.52|1763.02|1765.86|1765.39|1762.65|1762.21|1899
1631796000000|2021-09-16 12:40:00|1763.49|1762.99|1763.31|1763.01|1764.63|1764.15|1762.24|1761.94|1703
1631796300000|2021-09-16 12:45:00|1763.34|1763.04|1763.6|1763.3|1763.82|1763.47|1761.4|1761.1|1610
1631796600000|2021-09-16 12:50:00|1763.64|1763.34|1764.18|1763.68|1764.52|1764.06|1762.36|1761.94|1466
1631796900000|2021-09-16 12:55:00|1764.2|1763.7|1762.84|1762.54|1764.33|1763.83|1760.83|1760.34|1478
1631797200000|2021-09-16 13:00:00|1762.9|1762.6|1760.52|1760.02|1763.18|1762.88|1759.92|1759.56|1831
1631797500000|2021-09-16 13:05:00|1760.47|1759.97|1760.94|1760.64|1761.49|1760.99|1758.95|1758.48|1686
1631797800000|2021-09-16 13:10:00|1760.93|1760.63|1760.42|1759.92|1761.07|1760.63|1759.28|1758.88|1426
1631798100000|2021-09-16 13:15:00|1760.39|1759.89|1759.96|1759.66|1761.29|1760.79|1759.2|1758.78|1201
1631798400000|2021-09-16 13:20:00|1759.93|1759.63|1761.08|1760.58|1761.19|1760.73|1758.68|1758.35|1447
1631798700000|2021-09-16 13:25:00|1760.98|1760.48|1757.98|1757.48|1761.29|1760.79|1757.2|1756.89|1318
1631799000000|2021-09-16 13:30:00|1757.79|1757.49|1756.26|1755.76|1758.03|1757.65|1756.01|1755.71|1641
1631799300000|2021-09-16 13:35:00|1756.12|1755.82|1753.61|1753.31|1756.32|1755.92|1751.82|1751.48|1915
1631799600000|2021-09-16 13:40:00|1753.6|1753.3|1753.85|1753.55|1755.11|1754.61|1751.9|1751.57|1768
1631799900000|2021-09-16 13:45:00|1753.86|1753.56|1748.96|1748.46|1753.86|1753.56|1748.64|1748.14|1813
1631800200000|2021-09-16 13:50:00|1748.92|1748.42|1750.71|1750.21|1751.87|1751.49|1745.56|1745.06|1945
1631800500000|2021-09-16 13:55:00|1750.62|1750.12|1753.43|1752.93|1753.52|1753.02|1748.89|1748.39|1803
1631800800000|2021-09-16 14:00:00|1753.14|1752.84|1751.37|1751.07|1753.14|1752.84|1749.08|1748.58|1832
1631801100000|2021-09-16 14:05:00|1751.34|1751.04|1754.94|1754.44|1755.22|1754.72|1749.13|1748.63|1849
1631801400000|2021-09-16 14:10:00|1754.97|1754.47|1755.66|1755.16|1756.63|1756.15|1753.79|1753.32|1641
1631801700000|2021-09-16 14:15:00|1755.64|1755.14|1753.19|1752.89|1755.89|1755.59|1752.99|1752.67|1453
1631802000000|2021-09-16 14:20:00|1753.18|1752.88|1751.29|1750.79|1753.38|1753.04|1750.56|1750.13|1438
1631802300000|2021-09-16 14:25:00|1751.04|1750.74|1755.04|1754.54|1755.16|1754.81|1750.59|1750.18|1391
1631802600000|2021-09-16 14:30:00|1754.98|1754.48|1753.68|1753.38|1755.07|1754.73|1752.54|1752.04|1264
1631802900000|2021-09-16 14:35:00|1753.7|1753.4|1753.16|1752.66|1754.28|1753.92|1752.14|1751.82|1199
1631803200000|2021-09-16 14:40:00|1753.17|1752.67|1752.73|1752.43|1753.64|1753.26|1752.39|1751.89|1179
1631803500000|2021-09-16 14:45:00|1752.7|1752.4|1751.74|1751.44|1752.72|1752.4|1751.08|1750.77|1304
1631803800000|2021-09-16 14:50:00|1751.7|1751.4|1753|1752.7|1754.4|1754|1751.29|1750.89|1271
1631804100000|2021-09-16 14:55:00|1752.99|1752.69|1754.29|1753.79|1754.46|1754.11|1752.96|1752.63|1342
1631804400000|2021-09-16 15:00:00|1753.96|1753.66|1757.34|1756.84|1757.47|1757.06|1753.75|1753.45|1339
1631804700000|2021-09-16 15:05:00|1757.4|1756.9|1758.41|1757.91|1758.41|1758.04|1756.46|1756.16|1201
1631805000000|2021-09-16 15:10:00|1758.43|1757.93|1757.22|1756.92|1758.78|1758.36|1756.81|1756.39|1136
1631805300000|2021-09-16 15:15:00|1757.2|1756.9|1756.26|1755.76|1757.97|1757.54|1756.01|1755.67|938
1631805600000|2021-09-16 15:20:00|1756.27|1755.77|1756.16|1755.86|1756.39|1755.89|1755.56|1755.14|968
1631805900000|2021-09-16 15:25:00|1756.12|1755.82|1755.41|1754.91|1756.49|1756.03|1755|1754.6|898
1631806200000|2021-09-16 15:30:00|1755.36|1754.86|1753.7|1753.4|1755.56|1755.13|1752.78|1752.41|1003
1631806500000|2021-09-16 15:35:00|1753.75|1753.45|1754.99|1754.49|1755.26|1754.86|1753.33|1752.92|990
1631806800000|2021-09-16 15:40:00|1755|1754.5|1754.02|1753.72|1755.2|1754.75|1753.95|1753.52|710
1631807100000|2021-09-16 15:45:00|1754.04|1753.74|1754.28|1753.78|1754.73|1754.33|1753.51|1753.07|675
1631807400000|2021-09-16 15:50:00|1754.31|1753.81|1755.51|1755.21|1755.58|1755.24|1753.6|1753.2|666
1631807700000|2021-09-16 15:55:00|1755.61|1755.11|1755.03|1754.73|1755.64|1755.31|1754.97|1754.53|798
1631808000000|2021-09-16 16:00:00|1754.95|1754.65|1753.71|1753.21|1755.64|1755.28|1753.63|1753.13|706
1631808300000|2021-09-16 16:05:00|1753.72|1753.22|1754.59|1754.09|1754.85|1754.43|1753.34|1752.95|636
1631808600000|2021-09-16 16:10:00|1754.6|1754.1|1755.07|1754.57|1755.19|1754.8|1754.22|1753.8|589
1631808900000|2021-09-16 16:15:00|1755.09|1754.59|1754.4|1753.9|1755.21|1754.88|1754.13|1753.74|697
1631809200000|2021-09-16 16:20:00|1754.37|1753.87|1753.72|1753.22|1754.69|1754.23|1753.4|1753.02|748
1631809500000|2021-09-16 16:25:00|1753.7|1753.2|1754.63|1754.33|1754.78|1754.37|1753.41|1753.08|583
1631809800000|2021-09-16 16:30:00|1754.78|1754.28|1754.78|1754.28|1755.03|1754.67|1754.55|1754.15|538
1631810100000|2021-09-16 16:35:00|1754.79|1754.29|1755.38|1754.88|1755.38|1754.98|1754.56|1754.12|463
1631810400000|2021-09-16 16:40:00|1755.41|1754.91|1754.4|1753.9|1755.53|1755.03|1754.14|1753.72|563
1631810700000|2021-09-16 16:45:00|1754.41|1753.91|1754.8|1754.3|1755.06|1754.65|1754.38|1753.88|479
1631811000000|2021-09-16 16:50:00|1754.79|1754.29|1754.21|1753.71|1754.97|1754.54|1754.1|1753.71|515
1631811300000|2021-09-16 16:55:00|1754.15|1753.85|1755.19|1754.69|1755.3|1754.87|1754|1753.63|527
1631811600000|2021-09-16 17:00:00|1755.18|1754.68|1755.67|1755.17|1755.78|1755.37|1754.89|1754.43|646
1631811900000|2021-09-16 17:05:00|1755.7|1755.2|1755.1|1754.6|1755.88|1755.49|1754.37|1753.98|609
1631812200000|2021-09-16 17:10:00|1755.11|1754.61|1755.37|1755.07|1755.81|1755.38|1754.88|1754.52|666
1631812500000|2021-09-16 17:15:00|1755.48|1754.98|1756.08|1755.58|1756.09|1755.74|1755.36|1754.96|555
1631812800000|2021-09-16 17:20:00|1756.07|1755.57|1755.88|1755.58|1756.65|1756.21|1755.66|1755.3|758
1631813100000|2021-09-16 17:25:00|1755.89|1755.59|1756.63|1756.33|1757.09|1756.69|1755.87|1755.57|857
1631813400000|2021-09-16 17:30:00|1756.64|1756.34|1756.92|1756.42|1757.42|1757.09|1756.64|1756.23|671
1631813700000|2021-09-16 17:35:00|1757.03|1756.53|1756.24|1755.74|1757.24|1756.85|1756.1|1755.74|441
1631814000000|2021-09-16 17:40:00|1756.25|1755.75|1756.66|1756.16|1756.82|1756.42|1756.06|1755.66|372
1631814300000|2021-09-16 17:45:00|1756.65|1756.15|1756.21|1755.71|1756.77|1756.37|1756.01|1755.62|339
1631814600000|2021-09-16 17:50:00|1756.2|1755.7|1756.42|1755.92|1756.54|1756.14|1755.68|1755.32|416
1631814900000|2021-09-16 17:55:00|1756.41|1755.91|1756.53|1756.03|1756.84|1756.47|1756.02|1755.62|506
1631815200000|2021-09-16 18:00:00|1756.54|1756.04|1756.58|1756.08|1756.84|1756.39|1756.13|1755.74|442
1631815500000|2021-09-16 18:05:00|1756.57|1756.07|1756.71|1756.41|1756.95|1756.56|1756.2|1755.81|343
1631815800000|2021-09-16 18:10:00|1756.7|1756.4|1755.89|1755.39|1757.06|1756.65|1755.73|1755.35|515
1631816100000|2021-09-16 18:15:00|1755.92|1755.42|1755.9|1755.6|1756.14|1755.76|1755.51|1755.13|436
1631816400000|2021-09-16 18:20:00|1755.89|1755.59|1755.74|1755.24|1756.06|1755.65|1755.58|1755.18|394
1631816700000|2021-09-16 18:25:00|1755.75|1755.25|1755.98|1755.68|1756.21|1755.77|1755.66|1755.25|409
1631817000000|2021-09-16 18:30:00|1755.99|1755.69|1756.01|1755.51|1756.33|1755.92|1755.99|1755.51|314
1631817300000|2021-09-16 18:35:00|1756.02|1755.52|1755.97|1755.67|1756.18|1755.77|1755.78|1755.37|309
1631817600000|2021-09-16 18:40:00|1755.96|1755.66|1755.26|1754.76|1756.31|1755.91|1755.12|1754.73|301
1631817900000|2021-09-16 18:45:00|1755.27|1754.77|1754.9|1754.6|1756.04|1755.63|1754.41|1754.11|488
1631818200000|2021-09-16 18:50:00|1754.88|1754.58|1753.82|1753.52|1755.19|1754.8|1753.8|1753.42|512
1631818500000|2021-09-16 18:55:00|1753.83|1753.53|1754.26|1753.96|1754.4|1754|1753.69|1753.31|466
1631818800000|2021-09-16 19:00:00|1754.27|1753.97|1754.87|1754.57|1755.8|1755.35|1753.84|1753.44|733
1631819100000|2021-09-16 19:05:00|1754.86|1754.56|1755.02|1754.52|1755.88|1755.48|1754.85|1754.47|626
1631819400000|2021-09-16 19:10:00|1755.01|1754.51|1755|1754.5|1755.26|1754.86|1754.39|1753.99|556
1631819700000|2021-09-16 19:15:00|1755.01|1754.51|1755.34|1754.84|1755.39|1755.02|1754.6|1754.3|436
1631820000000|2021-09-16 19:20:00|1755.35|1754.85|1755.38|1755.08|1755.51|1755.14|1755.1|1754.7|493
1631820300000|2021-09-16 19:25:00|1755.47|1754.97|1755.5|1755|1755.71|1755.31|1755.27|1754.86|416
1631820600000|2021-09-16 19:30:00|1755.49|1754.99|1755.18|1754.68|1755.52|1755.02|1755.04|1754.62|361
1631820900000|2021-09-16 19:35:00|1755.24|1754.74|1754.81|1754.31|1755.32|1754.92|1754.68|1754.26|331
1631821200000|2021-09-16 19:40:00|1754.84|1754.34|1754.9|1754.6|1755.26|1754.92|1754.71|1754.3|398
1631821500000|2021-09-16 19:45:00|1754.88|1754.58|1754.56|1754.26|1755.14|1754.79|1754.56|1754.16|353
1631821800000|2021-09-16 19:50:00|1754.57|1754.27|1754.47|1753.97|1754.68|1754.28|1754.23|1753.84|445
1631822100000|2021-09-16 19:55:00|1754.37|1754.07|1754.56|1754.26|1755.52|1755.12|1754.37|1753.92|776
1631822400000|2021-09-16 20:00:00|1754.51|1754.21|1754.54|1754.04|1755.01|1754.57|1754.19|1753.78|427
1631822700000|2021-09-16 20:05:00|1754.52|1754.02|1754.22|1753.72|1754.63|1754.23|1753.94|1753.54|272
1631823000000|2021-09-16 20:10:00|1754.21|1753.71|1753.8|1753.3|1754.33|1753.88|1753.47|1753.07|344
1631823300000|2021-09-16 20:15:00|1753.81|1753.31|1754.13|1753.63|1754.26|1753.85|1753.65|1753.29|276
1631823600000|2021-09-16 20:20:00|1754.12|1753.62|1754.01|1753.51|1754.13|1753.63|1753.87|1753.37|148
1631823900000|2021-09-16 20:25:00|1753.99|1753.49|1753.5|1753|1754.03|1753.55|1753.33|1752.92|186
1631824200000|2021-09-16 20:30:00|1753.52|1753.02|1752.79|1752.29|1753.68|1753.24|1752.79|1752.29|281
1631824500000|2021-09-16 20:35:00|1752.8|1752.3|1752.03|1751.53|1752.8|1752.3|1751.9|1751.4|341
1631824800000|2021-09-16 20:40:00|1752.04|1751.54|1752.21|1751.71|1752.43|1751.93|1751.86|1751.4|247
1631825100000|2021-09-16 20:45:00|1752.31|1751.81|1752.45|1751.95|1752.67|1752.17|1752.24|1751.74|275
1631825400000|2021-09-16 20:50:00|1752.49|1751.99|1753.02|1752.52|1753.4|1752.9|1752.46|1751.96|263
1631825700000|2021-09-16 20:55:00|1753|1752.5|1753.72|1753.22|1754.06|1753.56|1752.87|1752.37|403
1631829600000|2021-09-16 22:00:00|1753.96|1753.46|1753.99|1753.49|1754.34|1753.84|1753.7|1753.2|250
1631829900000|2021-09-16 22:05:00|1754.11|1753.61|1753.56|1753.06|1754.15|1753.65|1753.42|1752.98|259
1631830200000|2021-09-16 22:10:00|1753.57|1753.07|1753.57|1753.07|1753.63|1753.2|1753.25|1752.83|213
1631830500000|2021-09-16 22:15:00|1753.58|1753.08|1753.23|1752.73|1753.58|1753.13|1753.06|1752.56|266
1631830800000|2021-09-16 22:20:00|1753.21|1752.71|1753.37|1752.87|1753.45|1753|1752.83|1752.43|192
1631831100000|2021-09-16 22:25:00|1753.38|1752.88|1753.58|1753.08|1753.64|1753.2|1753.06|1752.63|186
1631831400000|2021-09-16 22:30:00|1753.59|1753.09|1753.18|1752.68|1753.69|1753.27|1753.04|1752.62|172
1631831700000|2021-09-16 22:35:00|1753.17|1752.67|1753.22|1752.72|1753.4|1752.9|1752.88|1752.46|152
1631832000000|2021-09-16 22:40:00|1753.23|1752.73|1753.04|1752.54|1753.23|1752.78|1752.86|1752.43|97
1631832300000|2021-09-16 22:45:00|1753.03|1752.53|1753.4|1752.9|1753.4|1753.06|1752.77|1752.37|163
1631832600000|2021-09-16 22:50:00|1753.39|1752.89|1753.66|1753.16|1753.87|1753.45|1753.25|1752.85|118
1631832900000|2021-09-16 22:55:00|1753.64|1753.14|1754.13|1753.63|1754.17|1753.76|1753.43|1753.02|148
1631833200000|2021-09-16 23:00:00|1754.12|1753.62|1754.04|1753.54|1754.18|1753.68|1753.85|1753.44|140
1631833500000|2021-09-16 23:05:00|1754.03|1753.53|1754.21|1753.71|1754.28|1753.78|1753.85|1753.44|118
1631833800000|2021-09-16 23:10:00|1754.2|1753.7|1754.28|1753.78|1754.38|1753.88|1753.94|1753.46|135
1631834100000|2021-09-16 23:15:00|1754.26|1753.76|1754.46|1754.16|1754.5|1754.2|1754.12|1753.72|132
1631834400000|2021-09-16 23:20:00|1754.56|1754.06|1754.58|1754.08|1754.72|1754.25|1754.34|1753.9|239
1631834700000|2021-09-16 23:25:00|1754.55|1754.05|1754.37|1753.87|1754.6|1754.1|1754.25|1753.75|165
1631835000000|2021-09-16 23:30:00|1754.36|1753.86|1754.68|1754.18|1754.75|1754.25|1754.35|1753.85|166
1631835300000|2021-09-16 23:35:00|1754.67|1754.17|1754.64|1754.14|1754.84|1754.34|1754.47|1754.03|173
1631835600000|2021-09-16 23:40:00|1754.66|1754.16|1754.67|1754.17|1754.72|1754.34|1754.35|1753.95|284
1631835900000|2021-09-16 23:45:00|1754.66|1754.16|1754.51|1754.01|1754.94|1754.52|1754.39|1753.99|218
1631836200000|2021-09-16 23:50:00|1754.52|1754.02|1754.55|1754.05|1755|1754.57|1754.31|1753.91|168
1631836500000|2021-09-16 23:55:00|1754.54|1754.04|1754.2|1753.7|1754.61|1754.23|1754.1|1753.69|178
1631836800000|2021-09-17 00:00:00|1754.19|1753.69|1754.59|1754.09|1755.31|1754.88|1754.12|1753.69|526
1631837100000|2021-09-17 00:05:00|1754.61|1754.11|1754.45|1753.95|1754.8|1754.44|1754.2|1753.79|334
1631837400000|2021-09-17 00:10:00|1754.47|1753.97|1754.49|1753.99|1754.96|1754.55|1754.32|1753.84|291
1631837700000|2021-09-17 00:15:00|1754.54|1754.04|1754.8|1754.5|1755.4|1754.9|1754.09|1753.71|589
1631838000000|2021-09-17 00:20:00|1754.92|1754.42|1754.94|1754.64|1755.3|1754.93|1754.61|1754.27|356
1631838300000|2021-09-17 00:25:00|1755.04|1754.54|1755.22|1754.72|1755.3|1754.89|1754.64|1754.16|332
1631838600000|2021-09-17 00:30:00|1755.23|1754.73|1755.43|1754.93|1755.65|1755.15|1754.84|1754.45|322
1631838900000|2021-09-17 00:35:00|1755.42|1754.92|1755.01|1754.51|1755.77|1755.27|1754.87|1754.44|355
1631839200000|2021-09-17 00:40:00|1755|1754.5|1755.54|1755.04|1755.68|1755.23|1754.8|1754.37|333
1631839500000|2021-09-17 00:45:00|1755.52|1755.02|1755.51|1755.01|1755.72|1755.22|1755.27|1754.77|167
1631839800000|2021-09-17 00:50:00|1755.5|1755|1756|1755.5|1756.14|1755.64|1755.31|1754.81|430
1631840100000|2021-09-17 00:55:00|1755.98|1755.48|1756.73|1756.23|1756.78|1756.33|1755.7|1755.2|407
1631840400000|2021-09-17 01:00:00|1756.75|1756.25|1757.7|1757.2|1757.8|1757.3|1756.33|1755.93|1041
1631840700000|2021-09-17 01:05:00|1757.71|1757.21|1757.46|1756.96|1757.71|1757.21|1756.51|1756.09|755
1631841000000|2021-09-17 01:10:00|1757.53|1757.03|1757.81|1757.31|1757.86|1757.44|1757.02|1756.6|706
1631841300000|2021-09-17 01:15:00|1757.77|1757.27|1757.09|1756.79|1757.86|1757.36|1756.44|1756.02|781
1631841600000|2021-09-17 01:20:00|1757.02|1756.72|1757.46|1756.96|1757.84|1757.5|1756.82|1756.45|687
1631841900000|2021-09-17 01:25:00|1757.49|1756.99|1757.66|1757.16|1757.89|1757.51|1756.92|1756.49|666
1631842200000|2021-09-17 01:30:00|1757.65|1757.15|1756.79|1756.29|1757.7|1757.29|1756.2|1755.81|735
1631842500000|2021-09-17 01:35:00|1756.72|1756.22|1757.99|1757.49|1758.44|1758.05|1756.71|1756.21|692
1631842800000|2021-09-17 01:40:00|1757.98|1757.48|1756.78|1756.28|1757.98|1757.48|1756.07|1755.63|866
1631843100000|2021-09-17 01:45:00|1756.76|1756.26|1756.52|1756.02|1756.79|1756.4|1755.41|1755.02|827
1631843400000|2021-09-17 01:50:00|1756.54|1756.04|1755.35|1755.05|1756.57|1756.16|1755.12|1754.71|794
1631843700000|2021-09-17 01:55:00|1755.39|1755.09|1755.21|1754.91|1756.02|1755.67|1754.96|1754.55|684
1631844000000|2021-09-17 02:00:00|1755.19|1754.89|1756.21|1755.71|1756.35|1755.89|1755.17|1754.75|614
1631844300000|2021-09-17 02:05:00|1756.23|1755.73|1755.72|1755.42|1756.54|1756.13|1755.66|1755.16|572
1631844600000|2021-09-17 02:10:00|1755.69|1755.39|1756.72|1756.22|1757.05|1756.68|1755.62|1755.12|615
1631844900000|2021-09-17 02:15:00|1756.71|1756.21|1756.45|1755.95|1756.73|1756.23|1755.95|1755.45|447
1631845200000|2021-09-17 02:20:00|1756.44|1755.94|1756.6|1756.1|1756.69|1756.24|1756.37|1755.93|251
1631845500000|2021-09-17 02:25:00|1756.62|1756.12|1757.12|1756.62|1757.33|1756.95|1756.62|1756.12|307
1631845800000|2021-09-17 02:30:00|1757.13|1756.63|1756.71|1756.21|1757.16|1756.79|1756.24|1755.84|456
1631846100000|2021-09-17 02:35:00|1756.69|1756.19|1757.67|1757.17|1757.76|1757.36|1756.69|1756.19|581
1631846400000|2021-09-17 02:40:00|1757.65|1757.15|1757.6|1757.1|1757.85|1757.44|1756.88|1756.58|485
1631846700000|2021-09-17 02:45:00|1757.51|1757.21|1758.04|1757.54|1758.11|1757.71|1757.51|1757.11|475
1631847000000|2021-09-17 02:50:00|1758.03|1757.53|1758.14|1757.84|1758.25|1757.87|1757.7|1757.28|478
1631847300000|2021-09-17 02:55:00|1758.12|1757.82|1758.37|1757.87|1758.45|1758.02|1757.69|1757.3|504
1631847600000|2021-09-17 03:00:00|1758.38|1757.88|1758.73|1758.23|1758.8|1758.37|1758.2|1757.81|396
1631847900000|2021-09-17 03:05:00|1758.74|1758.24|1759.2|1758.7|1759.46|1758.96|1758.66|1758.16|497
1631848200000|2021-09-17 03:10:00|1759.19|1758.69|1759.57|1759.07|1759.62|1759.13|1758.97|1758.57|487
1631848500000|2021-09-17 03:15:00|1759.56|1759.06|1759.59|1759.09|1759.66|1759.22|1759.31|1758.91|414
1631848800000|2021-09-17 03:20:00|1759.58|1759.08|1758.8|1758.5|1759.76|1759.41|1758.72|1758.32|387
1631849100000|2021-09-17 03:25:00|1758.9|1758.4|1758.46|1757.96|1758.92|1758.52|1758.1|1757.73|488
1631849400000|2021-09-17 03:30:00|1758.45|1757.95|1758.6|1758.1|1758.8|1758.34|1758.39|1757.94|208
1631849700000|2021-09-17 03:35:00|1758.62|1758.12|1758.21|1757.71|1758.79|1758.39|1758.03|1757.67|221
1631850000000|2021-09-17 03:40:00|1758.22|1757.72|1758.09|1757.59|1758.49|1758.09|1757.99|1757.54|254
1631850300000|2021-09-17 03:45:00|1758.08|1757.58|1758.41|1757.91|1758.55|1758.16|1757.84|1757.44|228
1631850600000|2021-09-17 03:50:00|1758.4|1757.9|1758.39|1758.09|1758.66|1758.25|1758.08|1757.7|243
1631850900000|2021-09-17 03:55:00|1758.4|1758.1|1758.33|1758.03|1758.71|1758.33|1758.22|1757.89|240
1631851200000|2021-09-17 04:00:00|1758.25|1757.95|1758.46|1758.16|1758.61|1758.2|1758.05|1757.75|335
1631851500000|2021-09-17 04:05:00|1758.56|1758.06|1758.64|1758.34|1758.75|1758.35|1758.41|1758|145
1631851800000|2021-09-17 04:10:00|1758.7|1758.2|1758.9|1758.4|1759.18|1758.77|1758.43|1758.04|279
1631852100000|2021-09-17 04:15:00|1758.86|1758.56|1758.99|1758.49|1759.11|1758.71|1758.59|1758.19|207
1631852400000|2021-09-17 04:20:00|1759.01|1758.51|1759.34|1758.84|1759.47|1759.05|1758.96|1758.48|230
1631852700000|2021-09-17 04:25:00|1759.33|1758.83|1759.62|1759.12|1759.68|1759.29|1759.25|1758.81|212
1631853000000|2021-09-17 04:30:00|1759.61|1759.11|1759.29|1758.79|1759.68|1759.26|1759.14|1758.76|290
1631853300000|2021-09-17 04:35:00|1759.3|1758.8|1759.59|1759.09|1759.62|1759.25|1759.19|1758.78|278
1631853600000|2021-09-17 04:40:00|1759.58|1759.08|1759.62|1759.12|1759.71|1759.31|1759.49|1759.04|257
1631853900000|2021-09-17 04:45:00|1759.57|1759.07|1760.19|1759.69|1760.33|1759.94|1759.47|1759.04|367
1631854200000|2021-09-17 04:50:00|1760.16|1759.66|1760.38|1759.88|1760.45|1760|1759.95|1759.55|285
1631854500000|2021-09-17 04:55:00|1760.39|1759.89|1760.73|1760.23|1760.83|1760.46|1760.15|1759.65|341
1631854800000|2021-09-17 05:00:00|1760.74|1760.24|1760.34|1759.84|1761.03|1760.59|1760.22|1759.81|399
1631855100000|2021-09-17 05:05:00|1760.33|1759.83|1760.6|1760.1|1760.79|1760.37|1760.24|1759.82|361
1631855400000|2021-09-17 05:10:00|1760.62|1760.12|1760.88|1760.38|1761.01|1760.67|1760.46|1760.05|305
1631855700000|2021-09-17 05:15:00|1760.87|1760.37|1761.22|1760.72|1761.26|1760.87|1760.12|1759.72|391
1631856000000|2021-09-17 05:20:00|1761.21|1760.71|1760.81|1760.31|1761.21|1760.75|1760.43|1759.99|323
1631856300000|2021-09-17 05:25:00|1760.82|1760.32|1760.75|1760.25|1761.03|1760.59|1760.48|1760.07|279
1631856600000|2021-09-17 05:30:00|1760.77|1760.27|1760.99|1760.49|1761.64|1761.24|1760.3|1759.89|810
1631856900000|2021-09-17 05:35:00|1760.98|1760.48|1761.75|1761.25|1761.77|1761.27|1760.62|1760.2|586
1631857200000|2021-09-17 05:40:00|1761.77|1761.27|1762|1761.5|1762.15|1761.66|1761.26|1760.76|563
1631857500000|2021-09-17 05:45:00|1761.99|1761.49|1762.34|1761.84|1762.56|1762.16|1761.63|1761.22|623
1631857800000|2021-09-17 05:50:00|1762.27|1761.77|1762.89|1762.39|1762.9|1762.51|1762.13|1761.69|406
1631858100000|2021-09-17 05:55:00|1762.88|1762.38|1763.18|1762.68|1763.19|1762.74|1762.52|1762.08|373
1631858400000|2021-09-17 06:00:00|1763.2|1762.7|1762.78|1762.28|1763.2|1762.78|1761.97|1761.47|814
1631858700000|2021-09-17 06:05:00|1762.77|1762.27|1763.45|1762.95|1763.48|1763.04|1762.63|1762.13|624
1631859000000|2021-09-17 06:10:00|1763.44|1762.94|1763.37|1763.07|1763.8|1763.3|1763.2|1762.7|652
1631859300000|2021-09-17 06:15:00|1763.33|1763.03|1763.66|1763.16|1763.89|1763.39|1762.9|1762.49|644
1631859600000|2021-09-17 06:20:00|1763.65|1763.15|1763.76|1763.26|1764.05|1763.55|1763.36|1762.86|559
1631859900000|2021-09-17 06:25:00|1763.77|1763.27|1762.87|1762.57|1763.83|1763.33|1762.87|1762.48|599
1631860200000|2021-09-17 06:30:00|1762.91|1762.61|1764.98|1764.48|1765.06|1764.57|1762.82|1762.49|974
1631860500000|2021-09-17 06:35:00|1764.99|1764.49|1765.59|1765.29|1765.6|1765.3|1764.67|1764.28|855
1631860800000|2021-09-17 06:40:00|1765.6|1765.3|1764.71|1764.41|1765.74|1765.35|1764.64|1764.34|809
1631861100000|2021-09-17 06:45:00|1764.68|1764.38|1763.4|1763.1|1765.37|1765|1763.29|1762.9|997
1631861400000|2021-09-17 06:50:00|1763.33|1763.03|1763.78|1763.28|1764.48|1763.98|1763.28|1762.88|886
1631861700000|2021-09-17 06:55:00|1763.74|1763.24|1763.6|1763.1|1764.42|1763.92|1763.41|1763.02|872
1631862000000|2021-09-17 07:00:00|1763.61|1763.11|1763.27|1762.77|1764.15|1763.83|1762.36|1761.86|1005
1631862300000|2021-09-17 07:05:00|1763.25|1762.75|1763.75|1763.25|1763.8|1763.41|1762.36|1761.86|841
1631862600000|2021-09-17 07:10:00|1763.79|1763.29|1763.24|1762.74|1764.23|1763.84|1763.14|1762.74|871
1631862900000|2021-09-17 07:15:00|1763.27|1762.77|1763.12|1762.62|1763.6|1763.21|1762.57|1762.18|854
1631863200000|2021-09-17 07:20:00|1763.14|1762.64|1764.14|1763.64|1764.54|1764.04|1763|1762.52|657
1631863500000|2021-09-17 07:25:00|1764.1|1763.8|1764.39|1763.89|1764.7|1764.2|1763.76|1763.34|682
1631863800000|2021-09-17 07:30:00|1764.38|1763.88|1763.07|1762.57|1764.49|1764.1|1762.94|1762.57|556
1631864100000|2021-09-17 07:35:00|1763.09|1762.59|1761.85|1761.55|1763.38|1762.97|1761.74|1761.36|718
1631864400000|2021-09-17 07:40:00|1761.89|1761.59|1761.55|1761.05|1762.29|1761.85|1761.33|1760.93|652
1631864700000|2021-09-17 07:45:00|1761.54|1761.04|1761.55|1761.25|1761.82|1761.38|1761.29|1760.81|574
1631865000000|2021-09-17 07:50:00|1761.5|1761.2|1760.79|1760.29|1761.76|1761.33|1760.63|1760.25|732
1631865300000|2021-09-17 07:55:00|1760.78|1760.28|1761.77|1761.27|1761.86|1761.48|1760.37|1759.87|645
1631865600000|2021-09-17 08:00:00|1761.78|1761.28|1761.99|1761.49|1762.18|1761.79|1761.38|1761|604
1631865900000|2021-09-17 08:05:00|1761.98|1761.48|1761.95|1761.45|1762.5|1762.11|1761.71|1761.3|755
1631866200000|2021-09-17 08:10:00|1761.96|1761.46|1762.43|1761.93|1762.75|1762.35|1761.77|1761.38|613
1631866500000|2021-09-17 08:15:00|1762.44|1761.94|1762.43|1761.93|1762.6|1762.17|1762.07|1761.68|667
1631866800000|2021-09-17 08:20:00|1762.32|1762.02|1762.02|1761.72|1762.79|1762.38|1761.91|1761.57|517
1631867100000|2021-09-17 08:25:00|1762.03|1761.73|1762.83|1762.33|1763.51|1763.18|1761.69|1761.3|682
1631867400000|2021-09-17 08:30:00|1762.84|1762.34|1762.53|1762.03|1763.87|1763.37|1762.29|1761.85|699
1631867700000|2021-09-17 08:35:00|1762.54|1762.04|1764.24|1763.74|1765.3|1765|1762.53|1762.03|809
1631868000000|2021-09-17 08:40:00|1764.29|1763.79|1764.51|1764.01|1765.45|1765.07|1763.84|1763.46|859
1631868300000|2021-09-17 08:45:00|1764.39|1764.09|1764.88|1764.38|1765.81|1765.39|1764.38|1763.99|700
1631868600000|2021-09-17 08:50:00|1764.9|1764.4|1765.32|1765.02|1765.7|1765.34|1764.59|1764.12|719
1631868900000|2021-09-17 08:55:00|1765.31|1765.01|1766.27|1765.77|1766.49|1766.1|1765.18|1764.83|854
1631869200000|2021-09-17 09:00:00|1766.24|1765.74|1766.33|1765.83|1767.19|1766.75|1766.15|1765.74|819
1631869500000|2021-09-17 09:05:00|1766.32|1765.82|1765.52|1765.02|1766.33|1765.84|1765.46|1765.02|698
1631869800000|2021-09-17 09:10:00|1765.5|1765|1766.45|1766.15|1766.62|1766.17|1765.12|1764.71|678
1631870100000|2021-09-17 09:15:00|1766.44|1766.14|1765.84|1765.34|1766.94|1766.54|1765.57|1765.16|709
1631870400000|2021-09-17 09:20:00|1765.85|1765.35|1766.14|1765.84|1766.46|1766.08|1765.75|1765.35|711
1631870700000|2021-09-17 09:25:00|1766.15|1765.85|1765.11|1764.61|1766.34|1765.89|1765.04|1764.61|673
1631871000000|2021-09-17 09:30:00|1765.12|1764.62|1766.08|1765.78|1766.21|1765.85|1764.92|1764.5|689
1631871300000|2021-09-17 09:35:00|1766.07|1765.77|1765.75|1765.25|1766.27|1765.88|1765.63|1765.17|446
1631871600000|2021-09-17 09:40:00|1765.76|1765.26|1765.37|1765.07|1766.21|1765.81|1765.34|1764.93|635
1631871900000|2021-09-17 09:45:00|1765.38|1765.08|1765.61|1765.31|1765.84|1765.42|1765.15|1764.76|536
1631872200000|2021-09-17 09:50:00|1765.56|1765.26|1767.79|1767.29|1767.8|1767.3|1765.55|1765.15|720
1631872500000|2021-09-17 09:55:00|1767.78|1767.28|1766.45|1765.95|1767.82|1767.32|1766.17|1765.73|829
1631872800000|2021-09-17 10:00:00|1766.42|1765.92|1766.06|1765.76|1767.35|1766.98|1765.67|1765.31|865
1631873100000|2021-09-17 10:05:00|1766.08|1765.78|1765.65|1765.15|1766.38|1766.01|1765.55|1765.14|724
1631873400000|2021-09-17 10:10:00|1765.64|1765.14|1765.72|1765.22|1765.95|1765.55|1765.2|1764.83|668
1631873700000|2021-09-17 10:15:00|1765.76|1765.26|1765.63|1765.13|1765.98|1765.57|1765.05|1764.75|700
1631874000000|2021-09-17 10:20:00|1765.61|1765.11|1764.98|1764.48|1765.69|1765.19|1764.85|1764.38|790
1631874300000|2021-09-17 10:25:00|1765|1764.5|1764.91|1764.61|1765.19|1764.77|1764.27|1763.97|707
1631874600000|2021-09-17 10:30:00|1764.92|1764.62|1764.28|1763.78|1765.22|1764.82|1764.2|1763.7|783
1631874900000|2021-09-17 10:35:00|1764.27|1763.77|1764.1|1763.6|1764.71|1764.31|1764.1|1763.6|668
1631875200000|2021-09-17 10:40:00|1764.09|1763.59|1763.03|1762.53|1764.4|1763.95|1762.82|1762.45|759
1631875500000|2021-09-17 10:45:00|1763.11|1762.81|1762.6|1762.1|1763.45|1762.95|1762.24|1761.82|692
1631875800000|2021-09-17 10:50:00|1762.59|1762.09|1763.36|1763.06|1763.57|1763.14|1762.39|1761.99|637
1631876100000|2021-09-17 10:55:00|1763.4|1763.1|1762|1761.5|1763.59|1763.19|1761.72|1761.29|825
1631876400000|2021-09-17 11:00:00|1762.03|1761.53|1760.73|1760.23|1762.07|1761.68|1760.19|1759.69|983
1631876700000|2021-09-17 11:05:00|1760.74|1760.24|1761.54|1761.04|1761.74|1761.28|1760.25|1759.85|884
1631877000000|2021-09-17 11:10:00|1761.55|1761.05|1761.44|1760.94|1762.13|1761.73|1761.21|1760.88|754
1631877300000|2021-09-17 11:15:00|1761.46|1760.96|1761.49|1760.99|1761.9|1761.5|1761.05|1760.6|792
1631877600000|2021-09-17 11:20:00|1761.48|1760.98|1761.69|1761.19|1762.04|1761.66|1761.15|1760.82|611
1631877900000|2021-09-17 11:25:00|1761.7|1761.2|1760.7|1760.4|1761.88|1761.46|1760.61|1760.13|701
1631878200000|2021-09-17 11:30:00|1760.67|1760.37|1760.44|1759.94|1761.31|1760.85|1759.65|1759.28|794
1631878500000|2021-09-17 11:35:00|1760.42|1759.92|1760.27|1759.77|1760.58|1760.08|1759.6|1759.12|638
1631878800000|2021-09-17 11:40:00|1760.28|1759.78|1759.33|1758.83|1760.6|1760.11|1759.16|1758.81|692
1631879100000|2021-09-17 11:45:00|1759.32|1758.82|1759.99|1759.49|1760.17|1759.72|1759.07|1758.77|677
1631879400000|2021-09-17 11:50:00|1759.98|1759.48|1759.86|1759.36|1760.01|1759.6|1758.44|1758.06|720
1631879700000|2021-09-17 11:55:00|1759.87|1759.37|1760.15|1759.85|1760.26|1759.87|1758.94|1758.52|641
1631880000000|2021-09-17 12:00:00|1760.14|1759.84|1759.66|1759.16|1760.78|1760.38|1759.3|1758.92|921
1631880300000|2021-09-17 12:05:00|1759.64|1759.14|1758.31|1758.01|1760.05|1759.66|1758.15|1757.84|891
1631880600000|2021-09-17 12:10:00|1758.3|1758|1758.41|1757.91|1759.38|1759.05|1758.18|1757.76|867
1631880900000|2021-09-17 12:15:00|1758.38|1757.88|1761.2|1760.9|1761.69|1761.37|1758.38|1757.88|1058
1631881200000|2021-09-17 12:20:00|1761.19|1760.89|1763.08|1762.78|1763.31|1762.92|1759.95|1759.55|1114
1631881500000|2021-09-17 12:25:00|1763.18|1762.68|1762.4|1761.9|1763.83|1763.46|1762.17|1761.74|925
1631881800000|2021-09-17 12:30:00|1762.39|1761.89|1759.19|1758.89|1762.42|1762.08|1759.18|1758.88|1214
1631882100000|2021-09-17 12:35:00|1759.2|1758.9|1758.05|1757.75|1760.4|1760.06|1757.97|1757.64|1178
1631882400000|2021-09-17 12:40:00|1758.09|1757.79|1757.77|1757.47|1758.62|1758.27|1757.02|1756.72|1117
1631882700000|2021-09-17 12:45:00|1757.78|1757.48|1755.96|1755.46|1758.47|1758.17|1755.79|1755.36|1126
1631883000000|2021-09-17 12:50:00|1755.86|1755.56|1754.68|1754.18|1756.48|1756.1|1754.26|1753.96|1225
1631883300000|2021-09-17 12:55:00|1754.69|1754.19|1753.26|1752.96|1755.07|1754.72|1752.9|1752.6|1235
1631883600000|2021-09-17 13:00:00|1753.27|1752.97|1753.16|1752.86|1754.15|1753.71|1751.62|1751.3|1505
1631883900000|2021-09-17 13:05:00|1753.22|1752.92|1755.55|1755.05|1755.98|1755.59|1753.17|1752.75|1378
1631884200000|2021-09-17 13:10:00|1755.39|1755.09|1753.4|1752.9|1755.39|1755.09|1753.28|1752.9|1267
1631884500000|2021-09-17 13:15:00|1753.42|1752.92|1752.49|1751.99|1753.42|1753.05|1752.18|1751.79|1204
1631884800000|2021-09-17 13:20:00|1752.43|1751.93|1751.27|1750.77|1752.59|1752.24|1750.95|1750.45|1273
1631885100000|2021-09-17 13:25:00|1751.28|1750.78|1752.33|1752.03|1752.49|1752.19|1749.73|1749.41|1229
1631885400000|2021-09-17 13:30:00|1752.24|1751.94|1752.2|1751.7|1754.45|1754.15|1750.09|1749.79|1755
1631885700000|2021-09-17 13:35:00|1752.02|1751.52|1752.11|1751.81|1753.26|1752.94|1749.91|1749.48|1681
1631886000000|2021-09-17 13:40:00|1752.07|1751.77|1750.85|1750.55|1752.86|1752.36|1749.06|1748.74|1760
1631886300000|2021-09-17 13:45:00|1750.89|1750.39|1752.13|1751.83|1754.93|1754.59|1749.92|1749.6|1720
1631886600000|2021-09-17 13:50:00|1752.04|1751.74|1753|1752.7|1753.18|1752.72|1748.77|1748.44|1737
1631886900000|2021-09-17 13:55:00|1752.99|1752.69|1750.26|1749.76|1753.78|1753.28|1750.2|1749.7|1496
1631887200000|2021-09-17 14:00:00|1750.28|1749.78|1754.65|1754.15|1757.37|1756.95|1749.61|1749.11|1830
1631887500000|2021-09-17 14:05:00|1754.54|1754.04|1752.88|1752.58|1755.1|1754.79|1752.02|1751.52|1582
1631887800000|2021-09-17 14:10:00|1752.84|1752.54|1751.21|1750.71|1753.08|1752.76|1749.94|1749.47|1331
1631888100000|2021-09-17 14:15:00|1751.22|1750.72|1748.86|1748.56|1751.22|1750.72|1747.66|1747.16|1642
1631888400000|2021-09-17 14:20:00|1748.88|1748.58|1752.06|1751.56|1752.93|1752.43|1748.75|1748.25|1577
1631888700000|2021-09-17 14:25:00|1751.94|1751.44|1750.25|1749.95|1751.94|1751.44|1749.84|1749.34|1368
1631889000000|2021-09-17 14:30:00|1750.24|1749.94|1750.35|1750.05|1752.06|1751.64|1749.59|1749.09|1343
1631889300000|2021-09-17 14:35:00|1750.34|1750.04|1751.62|1751.12|1752.43|1752.01|1749.43|1748.93|1535
1631889600000|2021-09-17 14:40:00|1751.57|1751.07|1750.99|1750.49|1751.6|1751.18|1749.76|1749.26|1287
1631889900000|2021-09-17 14:45:00|1750.98|1750.48|1749.72|1749.22|1750.98|1750.48|1748.41|1747.91|1263
1631890200000|2021-09-17 14:50:00|1749.75|1749.25|1752.84|1752.34|1752.95|1752.64|1748.88|1748.44|1250
1631890500000|2021-09-17 14:55:00|1752.83|1752.33|1751.75|1751.25|1752.91|1752.61|1750.76|1750.37|1351
1631890800000|2021-09-17 15:00:00|1751.77|1751.27|1751.56|1751.06|1752.27|1751.77|1751.06|1750.56|1001
1631891100000|2021-09-17 15:05:00|1751.58|1751.08|1751.39|1750.89|1752.31|1751.81|1750.87|1750.37|846
1631891400000|2021-09-17 15:10:00|1751.41|1750.91|1754.25|1753.75|1754.27|1753.77|1751.07|1750.57|1040
1631891700000|2021-09-17 15:15:00|1754.27|1753.77|1754.23|1753.73|1754.67|1754.17|1752.58|1752.25|1133
1631892000000|2021-09-17 15:20:00|1754.24|1753.74|1754.79|1754.29|1755.57|1755.07|1754.15|1753.65|937
1631892300000|2021-09-17 15:25:00|1754.77|1754.27|1753.13|1752.63|1754.83|1754.51|1752.98|1752.62|911
1631892600000|2021-09-17 15:30:00|1753.15|1752.65|1754.06|1753.56|1754.23|1753.84|1752.9|1752.45|886
1631892900000|2021-09-17 15:35:00|1754.08|1753.58|1754.7|1754.2|1755.09|1754.59|1753.7|1753.2|779
1631893200000|2021-09-17 15:40:00|1754.69|1754.19|1755.56|1755.06|1755.69|1755.28|1754.41|1754.01|602
1631893500000|2021-09-17 15:45:00|1755.57|1755.07|1754.8|1754.3|1755.73|1755.37|1754.79|1754.3|751
1631893800000|2021-09-17 15:50:00|1754.84|1754.34|1753.35|1752.85|1754.87|1754.37|1753.29|1752.79|655
1631894100000|2021-09-17 15:55:00|1753.31|1752.81|1753|1752.5|1753.86|1753.48|1752.82|1752.4|670
1631894400000|2021-09-17 16:00:00|1752.99|1752.49|1752|1751.7|1753.07|1752.66|1751.09|1750.69|837
1631894700000|2021-09-17 16:05:00|1752.1|1751.6|1752.09|1751.59|1752.43|1752.03|1751.7|1751.29|704
1631895000000|2021-09-17 16:10:00|1752.02|1751.52|1752.38|1752.08|1752.57|1752.09|1751.76|1751.43|617
1631895300000|2021-09-17 16:15:00|1752.39|1752.09|1753.68|1753.38|1754.13|1753.63|1752.37|1751.96|739
1631895600000|2021-09-17 16:20:00|1753.64|1753.34|1754.53|1754.03|1754.66|1754.16|1753.55|1753.05|744
1631895900000|2021-09-17 16:25:00|1754.54|1754.04|1754|1753.7|1754.58|1754.16|1753.67|1753.22|556
1631896200000|2021-09-17 16:30:00|1753.99|1753.69|1754.47|1753.97|1754.57|1754.17|1753.53|1753.13|466
1631896500000|2021-09-17 16:35:00|1754.45|1753.95|1753.45|1752.95|1754.75|1754.37|1753.43|1752.93|423
1631896800000|2021-09-17 16:40:00|1753.44|1752.94|1753.08|1752.58|1753.54|1753.12|1752.99|1752.49|404
1631897100000|2021-09-17 16:45:00|1753.09|1752.59|1753.02|1752.52|1753.34|1752.95|1752.85|1752.35|416
1631897400000|2021-09-17 16:50:00|1752.99|1752.49|1752.09|1751.59|1753.21|1752.71|1751.78|1751.28|519
1631897700000|2021-09-17 16:55:00|1752.08|1751.58|1751.83|1751.33|1752.25|1751.94|1751.7|1751.2|537
1631898000000|2021-09-17 17:00:00|1751.82|1751.32|1752.58|1752.08|1752.96|1752.46|1751.53|1751.03|448
1631898300000|2021-09-17 17:05:00|1752.59|1752.09|1752.71|1752.21|1752.87|1752.37|1752.46|1751.96|398
1631898600000|2021-09-17 17:10:00|1752.75|1752.25|1752.06|1751.76|1753|1752.5|1751.57|1751.18|511
1631898900000|2021-09-17 17:15:00|1752.16|1751.66|1752.56|1752.26|1752.82|1752.41|1752.16|1751.66|498
1631899200000|2021-09-17 17:20:00|1752.57|1752.27|1752.15|1751.85|1752.88|1752.51|1751.24|1750.82|694
1631899500000|2021-09-17 17:25:00|1752.27|1751.97|1751.32|1750.82|1752.46|1752.05|1751.13|1750.73|787
1631899800000|2021-09-17 17:30:00|1751.33|1750.83|1751.18|1750.68|1752.2|1751.84|1751.06|1750.65|590
1631900100000|2021-09-17 17:35:00|1751.19|1750.69|1750.89|1750.39|1751.59|1751.17|1750.85|1750.39|470
1631900400000|2021-09-17 17:40:00|1750.92|1750.42|1750.92|1750.42|1751.47|1751.09|1750.46|1750.06|576
1631900700000|2021-09-17 17:45:00|1750.91|1750.41|1751.16|1750.66|1751.22|1750.9|1750.56|1750.16|465
1631901000000|2021-09-17 17:50:00|1751.18|1750.68|1751.11|1750.81|1751.25|1750.84|1750.83|1750.41|341
1631901300000|2021-09-17 17:55:00|1751.12|1750.82|1751.07|1750.57|1751.47|1751.06|1750.95|1750.55|238
1631901600000|2021-09-17 18:00:00|1751.05|1750.55|1751.08|1750.58|1751.41|1751.03|1750.8|1750.3|340
1631901900000|2021-09-17 18:05:00|1751.09|1750.59|1751.49|1750.99|1751.61|1751.11|1751.06|1750.56|282
1631902200000|2021-09-17 18:10:00|1751.5|1751|1751.36|1750.86|1751.81|1751.31|1751.26|1750.76|391
1631902500000|2021-09-17 18:15:00|1751.37|1750.87|1751.43|1750.93|1751.47|1751.02|1750.37|1749.87|446
1631902800000|2021-09-17 18:20:00|1751.38|1750.88|1752.15|1751.85|1752.24|1751.94|1751.38|1750.88|487
1631903100000|2021-09-17 18:25:00|1752.18|1751.88|1752.31|1751.81|1752.53|1752.03|1751.96|1751.56|490
1631903400000|2021-09-17 18:30:00|1752.32|1751.82|1752.39|1751.89|1752.59|1752.13|1752.04|1751.54|364
1631903700000|2021-09-17 18:35:00|1752.41|1751.91|1752.88|1752.38|1753.03|1752.53|1752.18|1751.75|316
1631904000000|2021-09-17 18:40:00|1752.87|1752.37|1753.15|1752.65|1753.2|1752.7|1752.67|1752.17|349
1631904300000|2021-09-17 18:45:00|1753.13|1752.63|1753.19|1752.69|1753.44|1752.94|1753.05|1752.55|243
1631904600000|2021-09-17 18:50:00|1753.18|1752.68|1753.51|1753.01|1753.77|1753.31|1753.06|1752.56|290
1631904900000|2021-09-17 18:55:00|1753.57|1753.27|1753.26|1752.76|1753.82|1753.52|1753.07|1752.57|353
1631905200000|2021-09-17 19:00:00|1753.21|1752.71|1754.33|1753.83|1754.48|1753.98|1752.71|1752.21|569
1631905500000|2021-09-17 19:05:00|1754.34|1753.84|1754.31|1753.81|1754.53|1754.03|1754.04|1753.54|324
1631905800000|2021-09-17 19:10:00|1754.32|1753.82|1754.55|1754.05|1754.62|1754.12|1754.22|1753.72|330
1631906100000|2021-09-17 19:15:00|1754.54|1754.04|1754.16|1753.66|1754.54|1754.04|1753.93|1753.43|300
1631906400000|2021-09-17 19:20:00|1754.07|1753.57|1753.46|1752.96|1754.11|1753.61|1753.4|1752.9|301
1631906700000|2021-09-17 19:25:00|1753.44|1752.94|1753.02|1752.52|1753.49|1752.99|1752.9|1752.4|354
1631907000000|2021-09-17 19:30:00|1753.03|1752.53|1752.17|1751.67|1753.26|1752.76|1752.15|1751.65|405
1631907300000|2021-09-17 19:35:00|1752.18|1751.68|1751.78|1751.28|1752.35|1751.96|1751.76|1751.26|471
1631907600000|2021-09-17 19:40:00|1751.75|1751.25|1752.58|1752.08|1752.71|1752.21|1751.75|1751.25|394
1631907900000|2021-09-17 19:45:00|1752.59|1752.09|1753.14|1752.64|1753.2|1752.7|1751.27|1750.94|475
1631908200000|2021-09-17 19:50:00|1753.13|1752.63|1752.38|1751.88|1753.15|1752.65|1752.01|1751.51|599
1631908500000|2021-09-17 19:55:00|1752.4|1751.9|1751.88|1751.38|1752.48|1751.98|1751.81|1751.31|801
1631908800000|2021-09-17 20:00:00|1751.87|1751.37|1752.49|1751.99|1752.79|1752.29|1751.77|1751.27|284
1631909100000|2021-09-17 20:05:00|1752.48|1751.98|1752.09|1751.59|1752.5|1752|1751.95|1751.45|198
1631909400000|2021-09-17 20:10:00|1752.14|1751.64|1752.36|1751.86|1752.66|1752.16|1751.95|1751.45|178
1631909700000|2021-09-17 20:15:00|1752.35|1751.85|1753.04|1752.54|1753.19|1752.69|1752.23|1751.73|174
1631910000000|2021-09-17 20:20:00|1753.06|1752.56|1752.9|1752.4|1753.14|1752.64|1752.73|1752.23|110
1631910300000|2021-09-17 20:25:00|1752.91|1752.41|1752.89|1752.39|1752.93|1752.43|1752.71|1752.21|144
1631910600000|2021-09-17 20:30:00|1752.79|1752.29|1753.22|1752.72|1753.5|1753|1752.64|1752.14|166
1631910900000|2021-09-17 20:35:00|1753.23|1752.73|1753.24|1752.74|1753.31|1752.81|1753.11|1752.61|111
1631911200000|2021-09-17 20:40:00|1753.26|1752.76|1753.19|1752.69|1753.42|1752.92|1753.06|1752.56|171
1631911500000|2021-09-17 20:45:00|1753.2|1752.7|1753.45|1752.95|1753.45|1752.95|1752.77|1752.27|199
1631911800000|2021-09-17 20:50:00|1753.44|1752.94|1754.4|1753.9|1754.56|1754.06|1753.16|1752.66|375
1631912100000|2021-09-17 20:55:00|1754.41|1753.91|1755.08|1754.58|1756.93|1756.43|1754.36|1753.86|319
1632088800000|2021-09-19 22:00:00|1754.45|1753.65|1754.7|1754.2|1755.32|1754.74|1754.05|1753.25|608
1632089100000|2021-09-19 22:05:00|1754.76|1754.26|1754.65|1754.15|1755.59|1755.09|1754.08|1753.58|433
1632089400000|2021-09-19 22:10:00|1754.66|1754.16|1754.65|1754.15|1755.24|1754.84|1754.52|1754.02|447
1632089700000|2021-09-19 22:15:00|1754.66|1754.16|1753.81|1753.31|1754.76|1754.26|1752.15|1751.81|570
1632090000000|2021-09-19 22:20:00|1753.8|1753.3|1752.71|1752.21|1754.78|1754.28|1752.47|1751.97|444
1632090300000|2021-09-19 22:25:00|1752.66|1752.16|1753.28|1752.78|1753.77|1753.27|1751.51|1751.01|411
1632090600000|2021-09-19 22:30:00|1753.27|1752.77|1752.91|1752.41|1753.55|1753.05|1752.48|1751.98|402
1632090900000|2021-09-19 22:35:00|1752.87|1752.37|1753.35|1752.85|1753.42|1752.92|1752.66|1752.16|259
1632091200000|2021-09-19 22:40:00|1753.36|1752.86|1754.22|1753.72|1754.27|1753.77|1753.02|1752.52|374
1632091500000|2021-09-19 22:45:00|1754.23|1753.73|1754.25|1753.75|1754.4|1753.9|1753.86|1753.36|283
1632091800000|2021-09-19 22:50:00|1754.23|1753.73|1754.66|1754.16|1754.73|1754.23|1753.93|1753.43|286
1632092100000|2021-09-19 22:55:00|1754.59|1754.09|1754.47|1753.97|1754.69|1754.19|1754.18|1753.68|185
1632092400000|2021-09-19 23:00:00|1754.4|1753.9|1753.68|1753.18|1754.4|1753.9|1752.47|1751.97|624
1632092700000|2021-09-19 23:05:00|1753.67|1753.17|1753.12|1752.62|1753.72|1753.22|1752.91|1752.41|189
1632093000000|2021-09-19 23:10:00|1753.13|1752.63|1753.5|1753|1753.94|1753.44|1753.13|1752.63|285
1632093300000|2021-09-19 23:15:00|1753.59|1753.09|1753.51|1753.01|1753.89|1753.39|1753.15|1752.65|233
1632093600000|2021-09-19 23:20:00|1753.52|1753.02|1754.02|1753.52|1754.36|1753.86|1753.49|1752.99|355
1632093900000|2021-09-19 23:25:00|1754.03|1753.53|1755.15|1754.85|1755.21|1754.86|1754.03|1753.53|282
1632094200000|2021-09-19 23:30:00|1755.13|1754.83|1754.45|1753.95|1755.51|1755.06|1753.96|1753.55|404
1632094500000|2021-09-19 23:35:00|1754.43|1753.93|1754.45|1753.95|1754.72|1754.22|1754.26|1753.76|249
1632094800000|2021-09-19 23:40:00|1754.37|1753.87|1754.21|1753.71|1754.55|1754.05|1754.09|1753.59|190
1632095100000|2021-09-19 23:45:00|1754.2|1753.7|1753.9|1753.4|1754.45|1753.95|1753.43|1752.93|240
1632095400000|2021-09-19 23:50:00|1753.91|1753.41|1753.98|1753.48|1754.05|1753.55|1753.82|1753.32|180
1632095700000|2021-09-19 23:55:00|1754.02|1753.52|1754.47|1753.97|1754.65|1754.15|1754.02|1753.52|191
1632096000000|2021-09-20 00:00:00|1754.48|1753.98|1753.47|1752.97|1754.51|1754.01|1753.18|1752.68|398
1632096300000|2021-09-20 00:05:00|1753.48|1752.98|1753.9|1753.4|1754.02|1753.52|1753.48|1752.98|312
1632096600000|2021-09-20 00:10:00|1753.89|1753.39|1753.79|1753.29|1754.34|1753.84|1753.77|1753.27|282
1632096900000|2021-09-20 00:15:00|1753.81|1753.31|1754.21|1753.71|1754.28|1753.78|1753.58|1753.08|324
1632097200000|2021-09-20 00:20:00|1754.2|1753.7|1754.71|1754.21|1754.88|1754.38|1753.98|1753.48|297
1632097500000|2021-09-20 00:25:00|1754.73|1754.23|1754.12|1753.62|1754.91|1754.41|1754.1|1753.6|318
1632097800000|2021-09-20 00:30:00|1754.07|1753.57|1754.08|1753.58|1754.43|1753.93|1753.78|1753.28|206
1632098100000|2021-09-20 00:35:00|1754.09|1753.59|1753.9|1753.4|1754.34|1753.84|1753.75|1753.25|181
1632098400000|2021-09-20 00:40:00|1753.89|1753.39|1753.91|1753.41|1754.12|1753.62|1753.85|1753.35|197
1632098700000|2021-09-20 00:45:00|1753.89|1753.39|1753.5|1753|1753.94|1753.44|1753.48|1752.98|171
1632099000000|2021-09-20 00:50:00|1753.49|1752.99|1752.73|1752.23|1753.5|1753|1752.71|1752.21|260
1632099300000|2021-09-20 00:55:00|1752.72|1752.22|1752.83|1752.33|1753.33|1752.83|1752.45|1751.95|425
1632099600000|2021-09-20 01:00:00|1752.81|1752.31|1752.94|1752.44|1753.27|1752.77|1752.46|1752.07|418
1632099900000|2021-09-20 01:05:00|1752.92|1752.42|1752.69|1752.19|1753.02|1752.52|1751.74|1751.34|423
1632100200000|2021-09-20 01:10:00|1752.8|1752.3|1752.57|1752.07|1752.87|1752.44|1752.03|1751.57|425
1632100500000|2021-09-20 01:15:00|1752.58|1752.08|1752.24|1751.74|1752.77|1752.37|1751.75|1751.25|319
1632100800000|2021-09-20 01:20:00|1752.42|1751.92|1752.67|1752.17|1752.96|1752.46|1752.38|1751.88|272
1632101100000|2021-09-20 01:25:00|1752.69|1752.19|1753.05|1752.55|1753.29|1752.89|1752.65|1752.15|269
1632101400000|2021-09-20 01:30:00|1753.04|1752.54|1752.85|1752.35|1753.19|1752.76|1752.59|1752.18|332
1632101700000|2021-09-20 01:35:00|1752.86|1752.36|1752.09|1751.59|1753.04|1752.55|1752.09|1751.59|335
1632102000000|2021-09-20 01:40:00|1752.11|1751.61|1752.17|1751.67|1752.36|1751.86|1751.65|1751.22|393
1632102300000|2021-09-20 01:45:00|1752.2|1751.7|1751.98|1751.48|1752.27|1751.77|1750.95|1750.48|450
1632102600000|2021-09-20 01:50:00|1751.99|1751.49|1751.66|1751.16|1752|1751.5|1751.53|1751.03|297
1632102900000|2021-09-20 01:55:00|1751.65|1751.15|1750.64|1750.34|1751.66|1751.16|1750.64|1750.14|280
1632103200000|2021-09-20 02:00:00|1750.67|1750.37|1750.24|1749.74|1750.67|1750.37|1749.73|1749.43|443
1632103500000|2021-09-20 02:05:00|1750.27|1749.77|1750.12|1749.62|1750.67|1750.17|1749.49|1748.99|618
1632103800000|2021-09-20 02:10:00|1750.11|1749.61|1749.06|1748.56|1750.12|1749.62|1748.57|1748.07|553
1632104100000|2021-09-20 02:15:00|1749.07|1748.57|1749.08|1748.58|1749.63|1749.13|1748.53|1748.03|452
1632104400000|2021-09-20 02:20:00|1749.07|1748.57|1744.55|1744.05|1749.29|1748.79|1742.36|1741.86|840
1632104700000|2021-09-20 02:25:00|1744.54|1744.04|1745.03|1744.53|1746.24|1745.74|1744.35|1743.85|780
1632105000000|2021-09-20 02:30:00|1745.06|1744.56|1744.91|1744.41|1745.55|1745.05|1744.84|1744.34|512
1632105300000|2021-09-20 02:35:00|1744.77|1744.27|1745.1|1744.6|1745.83|1745.33|1743.91|1743.41|838
1632105600000|2021-09-20 02:40:00|1745.13|1744.63|1747.87|1747.37|1747.92|1747.42|1745.08|1744.58|584
1632105900000|2021-09-20 02:45:00|1747.86|1747.36|1749.68|1749.18|1749.68|1749.18|1747.49|1746.99|681
1632106200000|2021-09-20 02:50:00|1749.73|1749.23|1748.47|1747.97|1749.79|1749.29|1748.46|1747.96|520
1632106500000|2021-09-20 02:55:00|1748.41|1747.91|1749.17|1748.67|1749.27|1748.77|1748.32|1747.82|347
1632106800000|2021-09-20 03:00:00|1749.16|1748.66|1748.73|1748.23|1749.66|1749.19|1748.68|1748.18|466
1632107100000|2021-09-20 03:05:00|1748.72|1748.22|1749.14|1748.64|1749.14|1748.64|1748.45|1747.95|301
1632107400000|2021-09-20 03:10:00|1749.12|1748.62|1749.98|1749.48|1750.19|1749.69|1749.11|1748.61|405
1632107700000|2021-09-20 03:15:00|1749.99|1749.49|1749.1|1748.6|1750.01|1749.51|1748.96|1748.52|387
1632108000000|2021-09-20 03:20:00|1749.11|1748.61|1749.59|1749.09|1749.63|1749.23|1748.76|1748.31|297
1632108300000|2021-09-20 03:25:00|1749.6|1749.1|1748.46|1747.96|1749.89|1749.39|1748.35|1747.85|366
1632108600000|2021-09-20 03:30:00|1748.45|1747.95|1747.45|1746.95|1748.45|1747.95|1747.34|1746.84|439
1632108900000|2021-09-20 03:35:00|1747.46|1746.96|1747.57|1747.07|1747.84|1747.44|1747.06|1746.56|376
1632109200000|2021-09-20 03:40:00|1747.56|1747.06|1747.05|1746.55|1747.72|1747.22|1746.8|1746.3|225
1632109500000|2021-09-20 03:45:00|1747.07|1746.57|1747.16|1746.66|1747.33|1746.83|1747.03|1746.53|190
1632109800000|2021-09-20 03:50:00|1747.25|1746.75|1747.01|1746.51|1747.27|1746.77|1746.96|1746.46|219
1632110100000|2021-09-20 03:55:00|1747|1746.5|1746.6|1746.1|1747.26|1746.76|1746.28|1745.78|324
1632110400000|2021-09-20 04:00:00|1746.54|1746.04|1745.69|1745.19|1746.57|1746.07|1745.54|1745.04|394
1632110700000|2021-09-20 04:05:00|1745.71|1745.21|1746.02|1745.52|1746.4|1745.9|1745.41|1744.91|399
1632111000000|2021-09-20 04:10:00|1746.01|1745.51|1746.6|1746.1|1746.63|1746.13|1745.32|1744.82|479
1632111300000|2021-09-20 04:15:00|1746.61|1746.11|1746.92|1746.42|1747.15|1746.65|1746.12|1745.62|378
1632111600000|2021-09-20 04:20:00|1746.9|1746.4|1748.54|1748.04|1748.64|1748.14|1746.86|1746.36|418
1632111900000|2021-09-20 04:25:00|1748.53|1748.03|1748.09|1747.59|1749.17|1748.67|1747.84|1747.34|391
1632112200000|2021-09-20 04:30:00|1748.08|1747.58|1747.92|1747.42|1748.21|1747.81|1747.75|1747.25|375
1632112500000|2021-09-20 04:35:00|1747.93|1747.43|1748.61|1748.11|1748.7|1748.2|1747.49|1746.99|343
1632112800000|2021-09-20 04:40:00|1748.58|1748.08|1748.77|1748.27|1748.79|1748.29|1748.1|1747.6|484
1632113100000|2021-09-20 04:45:00|1748.79|1748.29|1748.86|1748.36|1749.75|1749.25|1748.79|1748.29|334
1632113400000|2021-09-20 04:50:00|1748.87|1748.37|1748.78|1748.28|1749.13|1748.63|1748.71|1748.21|211
1632113700000|2021-09-20 04:55:00|1748.82|1748.32|1748.86|1748.36|1749.1|1748.6|1748.55|1748.05|213
1632114000000|2021-09-20 05:00:00|1748.87|1748.37|1748.69|1748.19|1749.1|1748.6|1748.05|1747.55|288
1632114300000|2021-09-20 05:05:00|1748.73|1748.23|1749.46|1748.96|1749.69|1749.2|1748.45|1747.95|272
1632114600000|2021-09-20 05:10:00|1749.5|1749|1749.66|1749.16|1750.51|1750.01|1749.49|1748.99|392
1632114900000|2021-09-20 05:15:00|1749.64|1749.14|1749.85|1749.35|1750.4|1749.9|1749.59|1749.09|356
1632115200000|2021-09-20 05:20:00|1749.84|1749.34|1750.7|1750.2|1750.91|1750.41|1749.64|1749.14|285
1632115500000|2021-09-20 05:25:00|1750.69|1750.19|1750.49|1749.99|1751.05|1750.55|1750.24|1749.74|413
1632115800000|2021-09-20 05:30:00|1750.5|1750|1750.6|1750.1|1751.42|1750.92|1750.46|1749.96|408
1632116100000|2021-09-20 05:35:00|1750.58|1750.08|1750.59|1750.09|1750.99|1750.49|1750.53|1750.03|259
1632116400000|2021-09-20 05:40:00|1750.6|1750.1|1751.09|1750.59|1751.09|1750.59|1750.35|1749.85|298
1632116700000|2021-09-20 05:45:00|1751.08|1750.58|1751.96|1751.46|1752.31|1751.88|1751.04|1750.54|355
1632117000000|2021-09-20 05:50:00|1751.97|1751.47|1751.34|1750.84|1752|1751.5|1751.2|1750.7|304
1632117300000|2021-09-20 05:55:00|1751.33|1750.83|1750.92|1750.42|1751.96|1751.46|1750.92|1750.42|325
1632117600000|2021-09-20 06:00:00|1750.94|1750.44|1750.46|1749.96|1751.05|1750.55|1750.19|1749.69|614
1632117900000|2021-09-20 06:05:00|1750.45|1749.95|1750.72|1750.22|1750.73|1750.23|1749.57|1749.07|479
1632118200000|2021-09-20 06:10:00|1750.7|1750.2|1751.56|1751.06|1751.66|1751.17|1750.7|1750.2|530
1632118500000|2021-09-20 06:15:00|1751.63|1751.13|1751.52|1751.02|1751.81|1751.36|1750.91|1750.41|611
1632118800000|2021-09-20 06:20:00|1751.49|1750.99|1750.68|1750.18|1751.81|1751.31|1750.37|1749.87|542
1632119100000|2021-09-20 06:25:00|1750.7|1750.2|1751.06|1750.56|1751.66|1751.16|1750.67|1750.17|365
1632119400000|2021-09-20 06:30:00|1751.05|1750.55|1751.85|1751.35|1751.95|1751.52|1750.94|1750.44|455
1632119700000|2021-09-20 06:35:00|1751.83|1751.33|1752.65|1752.15|1752.65|1752.15|1751.79|1751.29|564
1632120000000|2021-09-20 06:40:00|1752.61|1752.11|1752.62|1752.12|1753.17|1752.67|1752.28|1751.88|695
1632120300000|2021-09-20 06:45:00|1752.61|1752.11|1752.44|1751.94|1753.07|1752.57|1752.27|1751.9|624
1632120600000|2021-09-20 06:50:00|1752.45|1751.95|1753.84|1753.34|1753.95|1753.45|1752.44|1751.94|788
1632120900000|2021-09-20 06:55:00|1753.81|1753.31|1753.55|1753.05|1754.16|1753.66|1753.1|1752.7|645
1632121200000|2021-09-20 07:00:00|1753.13|1752.83|1752.47|1752.17|1753.41|1753.08|1752.17|1751.68|887
1632121500000|2021-09-20 07:05:00|1752.45|1752.15|1751.76|1751.26|1753.29|1752.79|1751.63|1751.22|749
1632121800000|2021-09-20 07:10:00|1751.75|1751.25|1752.95|1752.65|1753.22|1752.82|1751.75|1751.25|697
1632122100000|2021-09-20 07:15:00|1753.05|1752.75|1752.75|1752.25|1753.69|1753.25|1752.54|1752.04|805
1632122400000|2021-09-20 07:20:00|1752.76|1752.26|1752.14|1751.64|1753.23|1752.77|1752.13|1751.63|716
1632122700000|2021-09-20 07:25:00|1752.15|1751.65|1751.28|1750.78|1752.48|1752.18|1751.07|1750.68|876
1632123000000|2021-09-20 07:30:00|1751.29|1750.79|1751.99|1751.49|1752.45|1752.03|1751.13|1750.76|716
1632123300000|2021-09-20 07:35:00|1751.98|1751.48|1751.64|1751.14|1752.67|1752.25|1751.43|1751.02|560
1632123600000|2021-09-20 07:40:00|1751.63|1751.13|1752.39|1752.09|1752.5|1752.1|1751.35|1750.94|402
1632123900000|2021-09-20 07:45:00|1752.4|1752.1|1754.05|1753.75|1754.16|1753.75|1752.25|1751.83|668
1632124200000|2021-09-20 07:50:00|1754.04|1753.74|1754.67|1754.17|1754.88|1754.48|1753.75|1753.32|636
1632124500000|2021-09-20 07:55:00|1754.68|1754.18|1754.63|1754.13|1755.19|1754.79|1754.27|1753.8|744
1632124800000|2021-09-20 08:00:00|1754.6|1754.1|1754.47|1753.97|1755.15|1754.68|1754.35|1753.86|687
1632125100000|2021-09-20 08:05:00|1754.48|1753.98|1754.21|1753.71|1754.51|1754.21|1753.26|1752.96|683
1632125400000|2021-09-20 08:10:00|1754.22|1753.72|1753.61|1753.11|1754.4|1753.9|1753.49|1753.11|491
1632125700000|2021-09-20 08:15:00|1753.6|1753.1|1753.86|1753.36|1754.21|1753.78|1753.36|1752.92|547
1632126000000|2021-09-20 08:20:00|1753.85|1753.35|1754.21|1753.71|1754.47|1754.04|1753.37|1752.97|541
1632126300000|2021-09-20 08:25:00|1754.2|1753.7|1755.01|1754.71|1755.19|1754.89|1753.77|1753.27|667
1632126600000|2021-09-20 08:30:00|1755|1754.7|1754.62|1754.12|1755.27|1754.95|1754.13|1753.72|588
1632126900000|2021-09-20 08:35:00|1754.61|1754.11|1755.16|1754.66|1755.19|1754.83|1754.59|1754.1|537
1632127200000|2021-09-20 08:40:00|1755.15|1754.65|1756.83|1756.33|1756.91|1756.41|1754.88|1754.46|815
1632127500000|2021-09-20 08:45:00|1756.84|1756.34|1756.32|1756.02|1756.95|1756.45|1756.05|1755.66|557
1632127800000|2021-09-20 08:50:00|1756.27|1755.97|1757.15|1756.65|1757.17|1756.79|1756.14|1755.76|583
1632128100000|2021-09-20 08:55:00|1757.16|1756.66|1757.77|1757.47|1757.89|1757.47|1756.85|1756.45|551
1632128400000|2021-09-20 09:00:00|1757.76|1757.46|1757.31|1756.81|1758.6|1758.17|1756.74|1756.4|642
1632128700000|2021-09-20 09:05:00|1757.32|1756.82|1757.37|1756.87|1757.77|1757.27|1757|1756.53|567
1632129000000|2021-09-20 09:10:00|1757.36|1756.86|1757.05|1756.55|1757.77|1757.35|1756.94|1756.54|488
1632129300000|2021-09-20 09:15:00|1757.04|1756.54|1757.56|1757.06|1757.61|1757.14|1756.81|1756.38|505
1632129600000|2021-09-20 09:20:00|1757.58|1757.08|1757.71|1757.21|1758.14|1757.73|1757.05|1756.64|545
1632129900000|2021-09-20 09:25:00|1757.73|1757.23|1757.24|1756.94|1757.84|1757.45|1757.24|1756.84|656
1632130200000|2021-09-20 09:30:00|1757.23|1756.93|1758.07|1757.77|1758.17|1757.79|1757.23|1756.81|627
1632130500000|2021-09-20 09:35:00|1758.14|1757.64|1759.07|1758.77|1759.2|1758.79|1757.75|1757.34|735
1632130800000|2021-09-20 09:40:00|1759.18|1758.68|1759.5|1759|1759.58|1759.18|1758.76|1758.37|660
1632131100000|2021-09-20 09:45:00|1759.49|1758.99|1759.35|1758.85|1759.84|1759.44|1758.85|1758.45|698
1632131400000|2021-09-20 09:50:00|1759.33|1758.83|1759.47|1758.97|1759.7|1759.28|1758.97|1758.64|704
1632131700000|2021-09-20 09:55:00|1759.48|1758.98|1759.16|1758.86|1759.58|1759.23|1759.05|1758.66|551
1632132000000|2021-09-20 10:00:00|1759.12|1758.82|1759.8|1759.3|1759.82|1759.4|1758.97|1758.67|500
1632132300000|2021-09-20 10:05:00|1759.79|1759.29|1759.91|1759.61|1760.29|1759.96|1759.6|1759.22|548
1632132600000|2021-09-20 10:10:00|1760.01|1759.51|1760.35|1759.85|1760.46|1760.07|1759.65|1759.25|473
1632132900000|2021-09-20 10:15:00|1760.34|1759.84|1759.24|1758.74|1760.37|1759.99|1758.87|1758.54|641
1632133200000|2021-09-20 10:20:00|1759.23|1758.73|1759.74|1759.24|1760.06|1759.66|1758.93|1758.57|532
1632133500000|2021-09-20 10:25:00|1759.71|1759.21|1760.15|1759.85|1760.39|1759.98|1759.58|1759.18|476
1632133800000|2021-09-20 10:30:00|1760.14|1759.84|1759.92|1759.42|1760.35|1759.98|1759.56|1759.17|469
1632134100000|2021-09-20 10:35:00|1759.82|1759.52|1759.83|1759.33|1760.05|1759.73|1758.99|1758.64|529
1632134400000|2021-09-20 10:40:00|1759.71|1759.41|1759.37|1759.07|1760.04|1759.63|1759.23|1758.73|528
1632134700000|2021-09-20 10:45:00|1759.38|1759.08|1759.48|1759.18|1760.16|1759.71|1759.3|1758.96|520
1632135000000|2021-09-20 10:50:00|1759.58|1759.08|1759.04|1758.74|1759.9|1759.51|1759.03|1758.62|557
1632135300000|2021-09-20 10:55:00|1759.14|1758.64|1757.23|1756.93|1759.14|1758.64|1757.19|1756.82|819
1632135600000|2021-09-20 11:00:00|1757.17|1756.87|1756.25|1755.75|1757.87|1757.46|1756.05|1755.55|977
1632135900000|2021-09-20 11:05:00|1756.27|1755.77|1756.54|1756.04|1757|1756.63|1755.88|1755.47|733
1632136200000|2021-09-20 11:10:00|1756.56|1756.06|1756.98|1756.48|1757.11|1756.68|1756.25|1755.88|520
1632136500000|2021-09-20 11:15:00|1756.99|1756.49|1757.42|1756.92|1757.47|1756.97|1756.74|1756.36|520
1632136800000|2021-09-20 11:20:00|1757.46|1756.96|1757.36|1756.86|1757.69|1757.19|1756.96|1756.6|605
1632137100000|2021-09-20 11:25:00|1757.37|1756.87|1757.01|1756.51|1757.4|1756.97|1756.74|1756.31|508
1632137400000|2021-09-20 11:30:00|1757|1756.5|1758.05|1757.55|1758.37|1757.95|1756.89|1756.5|690
1632137700000|2021-09-20 11:35:00|1758.06|1757.56|1757.87|1757.37|1758.26|1757.87|1757.46|1756.98|632
1632138000000|2021-09-20 11:40:00|1757.86|1757.36|1757.1|1756.8|1758.68|1758.25|1757|1756.7|672
1632138300000|2021-09-20 11:45:00|1757.08|1756.78|1755.75|1755.25|1757.3|1756.84|1755.48|1755.16|707
1632138600000|2021-09-20 11:50:00|1755.89|1755.39|1756.08|1755.58|1756.18|1755.78|1755.6|1755.1|622
1632138900000|2021-09-20 11:55:00|1756.07|1755.57|1756.07|1755.57|1756.11|1755.72|1754.44|1753.94|811
1632139200000|2021-09-20 12:00:00|1755.86|1755.56|1757.49|1756.99|1757.87|1757.45|1755.31|1754.86|960
1632139500000|2021-09-20 12:05:00|1757.48|1756.98|1758.27|1757.97|1758.43|1757.99|1757.15|1756.85|845
1632139800000|2021-09-20 12:10:00|1758.28|1757.98|1758.96|1758.46|1759.32|1758.97|1758.11|1757.64|921
1632140100000|2021-09-20 12:15:00|1758.98|1758.48|1759.15|1758.85|1760.59|1760.23|1758.83|1758.46|981
1632140400000|2021-09-20 12:20:00|1759.13|1758.83|1761.19|1760.69|1761.32|1760.98|1759|1758.64|1098
1632140700000|2021-09-20 12:25:00|1761.17|1760.67|1759.7|1759.4|1761.54|1761.04|1759.22|1758.81|1096
1632141000000|2021-09-20 12:30:00|1759.72|1759.42|1757.75|1757.45|1760.7|1760.3|1757.73|1757.35|1215
1632141300000|2021-09-20 12:35:00|1757.74|1757.44|1758.61|1758.11|1758.78|1758.28|1756.99|1756.49|1217
1632141600000|2021-09-20 12:40:00|1758.62|1758.12|1758.51|1758.01|1759.6|1759.1|1758.32|1757.82|909
1632141900000|2021-09-20 12:45:00|1758.52|1758.02|1757.25|1756.75|1759.3|1758.8|1756.87|1756.37|872
1632142200000|2021-09-20 12:50:00|1757.26|1756.76|1759.44|1758.94|1759.54|1759.04|1756.88|1756.43|793
1632142500000|2021-09-20 12:55:00|1759.51|1759.01|1760.39|1759.89|1760.85|1760.35|1759.23|1758.73|899
1632142800000|2021-09-20 13:00:00|1760.41|1759.91|1759.72|1759.22|1760.73|1760.23|1759.36|1758.86|851
1632143100000|2021-09-20 13:05:00|1759.71|1759.21|1760.05|1759.55|1760.33|1759.83|1758.76|1758.26|742
1632143400000|2021-09-20 13:10:00|1760.04|1759.54|1758.82|1758.32|1760.66|1760.25|1758.36|1757.91|996
1632143700000|2021-09-20 13:15:00|1758.81|1758.31|1758.45|1758.15|1759.45|1759.13|1757.85|1757.43|1083
1632144000000|2021-09-20 13:20:00|1758.44|1758.14|1756.97|1756.47|1758.58|1758.15|1756.41|1756.02|956
1632144300000|2021-09-20 13:25:00|1756.99|1756.49|1757.08|1756.58|1757.29|1756.89|1756.06|1755.66|859
1632144600000|2021-09-20 13:30:00|1756.92|1756.62|1755.98|1755.68|1757.27|1756.91|1754.89|1754.42|1169
1632144900000|2021-09-20 13:35:00|1755.86|1755.56|1758.15|1757.85|1758.57|1758.14|1754.76|1754.26|1502
1632145200000|2021-09-20 13:40:00|1758.11|1757.81|1757.9|1757.4|1758.82|1758.43|1756.89|1756.39|1366
1632145500000|2021-09-20 13:45:00|1757.91|1757.41|1757.59|1757.29|1758.32|1758|1755.51|1755.01|1335
1632145800000|2021-09-20 13:50:00|1757.57|1757.27|1756.96|1756.66|1758.09|1757.75|1756.52|1756.06|1368
1632146100000|2021-09-20 13:55:00|1756.94|1756.64|1758.74|1758.24|1759.72|1759.22|1756.6|1756.13|1351
1632146400000|2021-09-20 14:00:00|1758.75|1758.25|1757.63|1757.13|1758.76|1758.26|1757.1|1756.6|1430
1632146700000|2021-09-20 14:05:00|1757.65|1757.15|1759.37|1758.87|1759.7|1759.26|1756.57|1756.07|1337
1632147000000|2021-09-20 14:10:00|1759.4|1758.9|1760.46|1759.96|1760.61|1760.11|1758.34|1757.84|1239
1632147300000|2021-09-20 14:15:00|1760.54|1760.04|1760.93|1760.43|1760.96|1760.56|1759.56|1759.14|1214
1632147600000|2021-09-20 14:20:00|1760.95|1760.45|1764.88|1764.38|1766.58|1766.08|1760.29|1759.85|1595
1632147900000|2021-09-20 14:25:00|1764.95|1764.45|1763.16|1762.66|1765.49|1765.1|1762.66|1762.31|1434
1632148200000|2021-09-20 14:30:00|1763.15|1762.65|1764.48|1763.98|1765.01|1764.51|1761.81|1761.31|1224
1632148500000|2021-09-20 14:35:00|1764.49|1763.99|1764.79|1764.29|1765.85|1765.35|1764.49|1763.99|1251
1632148800000|2021-09-20 14:40:00|1764.75|1764.25|1765.35|1764.85|1766.9|1766.5|1764.39|1763.9|1212
1632149100000|2021-09-20 14:45:00|1765.34|1764.84|1765.83|1765.53|1766.26|1765.96|1764.69|1764.19|1217
1632149400000|2021-09-20 14:50:00|1765.85|1765.55|1764.66|1764.36|1767.21|1766.83|1764.35|1764.02|1376
1632149700000|2021-09-20 14:55:00|1764.64|1764.34|1765.41|1764.91|1765.96|1765.46|1764.38|1763.95|1203
1632150000000|2021-09-20 15:00:00|1765.44|1764.94|1766.71|1766.21|1767.2|1766.81|1765.39|1764.89|1114
1632150300000|2021-09-20 15:05:00|1766.73|1766.23|1765.43|1764.93|1767.13|1766.63|1765.14|1764.64|980
1632150600000|2021-09-20 15:10:00|1765.44|1764.94|1764.83|1764.33|1766.52|1766.12|1764.83|1764.33|941
1632150900000|2021-09-20 15:15:00|1764.89|1764.39|1764.37|1763.87|1765.97|1765.47|1764.37|1763.87|851
1632151200000|2021-09-20 15:20:00|1764.39|1763.89|1764.56|1764.06|1764.8|1764.3|1763.86|1763.36|888
1632151500000|2021-09-20 15:25:00|1764.57|1764.07|1764.34|1763.84|1764.57|1764.07|1763.51|1763.01|779
1632151800000|2021-09-20 15:30:00|1764.35|1763.85|1762.84|1762.34|1764.71|1764.21|1762.64|1762.14|650
1632152100000|2021-09-20 15:35:00|1762.83|1762.33|1763.01|1762.51|1763.41|1762.91|1762.79|1762.29|589
1632152400000|2021-09-20 15:40:00|1763.02|1762.52|1761.71|1761.21|1763.08|1762.58|1761.61|1761.12|601
1632152700000|2021-09-20 15:45:00|1761.72|1761.22|1761.29|1760.79|1762.19|1761.69|1761.17|1760.68|600
1632153000000|2021-09-20 15:50:00|1761.3|1760.8|1761.65|1761.15|1762.64|1762.14|1761.23|1760.73|656
1632153300000|2021-09-20 15:55:00|1761.64|1761.14|1762.28|1761.78|1762.3|1761.8|1761.52|1761.02|555
1632153600000|2021-09-20 16:00:00|1762.29|1761.79|1762.41|1761.91|1762.92|1762.42|1762.02|1761.6|631
1632153900000|2021-09-20 16:05:00|1762.43|1761.93|1759.5|1759|1762.5|1762|1759.49|1758.99|683
1632154200000|2021-09-20 16:10:00|1759.68|1759.18|1761.34|1760.84|1761.79|1761.37|1759.68|1759.18|758
1632154500000|2021-09-20 16:15:00|1761.35|1760.85|1760.22|1759.72|1761.83|1761.47|1760|1759.5|667
1632154800000|2021-09-20 16:20:00|1760.11|1759.61|1760.8|1760.3|1761.3|1760.88|1760.1|1759.6|654
1632155100000|2021-09-20 16:25:00|1760.75|1760.25|1760.86|1760.56|1761.02|1760.58|1760.44|1759.94|643
1632155400000|2021-09-20 16:30:00|1760.85|1760.55|1760.84|1760.34|1761.29|1760.84|1759.78|1759.38|755
1632155700000|2021-09-20 16:35:00|1760.83|1760.33|1761.98|1761.48|1762.04|1761.61|1760.51|1760.13|686
1632156000000|2021-09-20 16:40:00|1761.99|1761.49|1761.83|1761.53|1762.21|1761.73|1761.63|1761.17|564
1632156300000|2021-09-20 16:45:00|1761.81|1761.51|1762.18|1761.68|1762.47|1762.03|1761.81|1761.4|552
1632156600000|2021-09-20 16:50:00|1762.2|1761.7|1761.62|1761.12|1762.21|1761.76|1761.25|1760.82|449
1632156900000|2021-09-20 16:55:00|1761.61|1761.11|1761.75|1761.45|1762.23|1761.75|1761.3|1760.8|534
1632157200000|2021-09-20 17:00:00|1761.77|1761.47|1761.91|1761.61|1762.46|1762.01|1761.54|1761.22|575
1632157500000|2021-09-20 17:05:00|1761.87|1761.57|1762.93|1762.43|1763.39|1762.99|1761.85|1761.48|786
1632157800000|2021-09-20 17:10:00|1762.92|1762.42|1762.58|1762.08|1763.5|1763.06|1762.54|1762.08|548
1632158100000|2021-09-20 17:15:00|1762.57|1762.07|1761.82|1761.32|1762.84|1762.43|1761.6|1761.19|553
1632158400000|2021-09-20 17:20:00|1761.81|1761.31|1763.38|1762.88|1763.39|1762.89|1761.7|1761.31|545
1632158700000|2021-09-20 17:25:00|1763.37|1762.87|1763.44|1763.14|1763.8|1763.44|1762.88|1762.54|713
1632159000000|2021-09-20 17:30:00|1763.54|1763.04|1764.35|1763.85|1764.49|1764.09|1763.54|1763.04|563
1632159300000|2021-09-20 17:35:00|1764.37|1763.87|1763.73|1763.43|1764.37|1763.87|1763.51|1763.1|507
1632159600000|2021-09-20 17:40:00|1763.72|1763.42|1763.93|1763.43|1764.19|1763.69|1763.63|1763.15|328
1632159900000|2021-09-20 17:45:00|1763.92|1763.42|1763.52|1763.02|1764.08|1763.66|1763.41|1763.02|428
1632160200000|2021-09-20 17:50:00|1763.53|1763.03|1763.4|1762.9|1763.66|1763.31|1762.9|1762.5|407
1632160500000|2021-09-20 17:55:00|1763.39|1762.89|1763.04|1762.54|1763.69|1763.2|1762.76|1762.33|433
1632160800000|2021-09-20 18:00:00|1763.03|1762.53|1762.95|1762.65|1763.4|1763|1762.86|1762.48|475
1632161100000|2021-09-20 18:05:00|1762.94|1762.64|1762.05|1761.55|1763.3|1762.92|1761.94|1761.55|482
1632161400000|2021-09-20 18:10:00|1762.06|1761.56|1761.61|1761.11|1762.18|1761.78|1761.61|1761.11|366
1632161700000|2021-09-20 18:15:00|1761.6|1761.1|1761.49|1760.99|1761.84|1761.34|1761.41|1760.91|360
1632162000000|2021-09-20 18:20:00|1761.5|1761|1761.24|1760.74|1761.63|1761.13|1761.12|1760.62|400
1632162300000|2021-09-20 18:25:00|1761.23|1760.73|1761.53|1761.03|1761.77|1761.27|1761.14|1760.64|364
1632162600000|2021-09-20 18:30:00|1761.56|1761.06|1762.2|1761.7|1762.45|1761.95|1761.45|1760.95|518
1632162900000|2021-09-20 18:35:00|1762.19|1761.69|1762.55|1762.05|1762.96|1762.46|1762.12|1761.62|488
1632163200000|2021-09-20 18:40:00|1762.6|1762.1|1762.47|1761.97|1763.09|1762.59|1762.45|1761.95|546
1632163500000|2021-09-20 18:45:00|1762.46|1761.96|1762.55|1762.05|1762.66|1762.16|1762.34|1761.84|549
1632163800000|2021-09-20 18:50:00|1762.54|1762.04|1762.89|1762.39|1763.06|1762.56|1762.41|1761.92|440
1632164100000|2021-09-20 18:55:00|1762.88|1762.38|1762.02|1761.52|1763.12|1762.62|1761.99|1761.49|615
1632164400000|2021-09-20 19:00:00|1761.99|1761.49|1762.39|1761.89|1763.3|1762.8|1761.96|1761.46|567
1632164700000|2021-09-20 19:05:00|1762.36|1761.86|1762.54|1762.04|1762.88|1762.38|1762.3|1761.8|501
1632165000000|2021-09-20 19:10:00|1762.52|1762.02|1762.57|1762.07|1762.77|1762.36|1762.36|1761.93|455
1632165300000|2021-09-20 19:15:00|1762.63|1762.13|1762.27|1761.77|1762.87|1762.37|1762.11|1761.61|466
1632165600000|2021-09-20 19:20:00|1762.23|1761.73|1762.29|1761.79|1762.43|1762.02|1761.91|1761.48|509
1632165900000|2021-09-20 19:25:00|1762.28|1761.78|1762.74|1762.24|1762.84|1762.34|1762.08|1761.67|442
1632166200000|2021-09-20 19:30:00|1762.71|1762.21|1762.06|1761.56|1762.85|1762.44|1761.9|1761.51|386
1632166500000|2021-09-20 19:35:00|1762.05|1761.55|1761.95|1761.45|1762.43|1761.93|1761.57|1761.26|424
1632166800000|2021-09-20 19:40:00|1761.94|1761.44|1762.91|1762.61|1762.91|1762.61|1761.94|1761.44|528
1632167100000|2021-09-20 19:45:00|1762.9|1762.6|1763.71|1763.21|1763.86|1763.45|1762.9|1762.49|536
1632167400000|2021-09-20 19:50:00|1763.7|1763.2|1764.46|1763.96|1764.77|1764.38|1763.62|1763.12|659
1632167700000|2021-09-20 19:55:00|1764.47|1763.97|1764.08|1763.58|1765.25|1764.75|1764.02|1763.52|777
1632168000000|2021-09-20 20:00:00|1764.28|1763.78|1765.03|1764.53|1765.53|1765.03|1763.88|1763.38|412
1632168300000|2021-09-20 20:05:00|1765.14|1764.64|1765.6|1765.1|1765.7|1765.36|1765.1|1764.6|236
1632168600000|2021-09-20 20:10:00|1765.61|1765.11|1765.46|1764.96|1765.81|1765.32|1765.24|1764.74|222
1632168900000|2021-09-20 20:15:00|1765.45|1764.95|1765.55|1765.05|1765.7|1765.2|1765.39|1764.89|192
1632169200000|2021-09-20 20:20:00|1765.52|1765.02|1765.66|1765.16|1765.82|1765.45|1765.38|1765|168
1632169500000|2021-09-20 20:25:00|1765.65|1765.15|1765.72|1765.22|1765.77|1765.27|1765.52|1765.02|125
1632169800000|2021-09-20 20:30:00|1765.75|1765.25|1765.75|1765.25|1765.84|1765.4|1765.41|1764.94|169
1632170100000|2021-09-20 20:35:00|1765.73|1765.23|1765.58|1765.08|1765.8|1765.3|1765.55|1765.05|147
1632170400000|2021-09-20 20:40:00|1765.54|1765.04|1765.73|1765.23|1765.8|1765.3|1765.52|1765.02|165
1632170700000|2021-09-20 20:45:00|1765.72|1765.22|1765.76|1765.26|1765.78|1765.28|1765.48|1764.98|213
1632171000000|2021-09-20 20:50:00|1765.77|1765.27|1765.13|1764.63|1765.84|1765.34|1765.13|1764.63|161
1632171300000|2021-09-20 20:55:00|1765.14|1764.64|1764.3|1763.8|1765.21|1764.71|1763.58|1763.08|316
1632175200000|2021-09-20 22:00:00|1764.95|1764.45|1764.9|1764.4|1765.35|1764.9|1764.65|1764.15|197
1632175500000|2021-09-20 22:05:00|1764.89|1764.39|1764.54|1764.04|1765.06|1764.56|1764.47|1763.97|201
1632175800000|2021-09-20 22:10:00|1764.57|1764.07|1764.56|1764.06|1764.75|1764.25|1764.33|1763.83|163
1632176100000|2021-09-20 22:15:00|1764.52|1764.02|1764.47|1763.97|1764.7|1764.2|1764.42|1763.92|111
1632176400000|2021-09-20 22:20:00|1764.49|1763.99|1764.6|1764.1|1764.79|1764.29|1764.48|1763.98|139
1632176700000|2021-09-20 22:25:00|1764.61|1764.11|1764.8|1764.3|1764.8|1764.3|1764.43|1763.93|162
1632177000000|2021-09-20 22:30:00|1764.68|1764.18|1764.47|1763.97|1764.72|1764.22|1764.37|1763.87|229
1632177300000|2021-09-20 22:35:00|1764.35|1763.85|1764.57|1764.07|1764.65|1764.15|1764.25|1763.78|134
1632177600000|2021-09-20 22:40:00|1764.56|1764.06|1764.6|1764.1|1764.8|1764.35|1764.46|1763.96|164
1632177900000|2021-09-20 22:45:00|1764.68|1764.18|1764.31|1763.81|1764.75|1764.31|1764.27|1763.81|161
1632178200000|2021-09-20 22:50:00|1764.32|1763.82|1764.32|1763.82|1764.51|1764.01|1764.18|1763.68|115
1632178500000|2021-09-20 22:55:00|1764.29|1763.79|1764.39|1763.89|1764.51|1764.01|1764.27|1763.77|119
1632178800000|2021-09-20 23:00:00|1764.47|1763.97|1764.49|1763.99|1764.62|1764.2|1764.35|1763.88|142
1632179100000|2021-09-20 23:05:00|1764.47|1763.97|1764.52|1764.02|1764.6|1764.15|1764.28|1763.92|141
1632179400000|2021-09-20 23:10:00|1764.53|1764.03|1764.43|1763.93|1764.65|1764.17|1764.28|1763.89|117
1632179700000|2021-09-20 23:15:00|1764.45|1763.95|1764.77|1764.27|1764.77|1764.3|1764.37|1763.92|188
1632180000000|2021-09-20 23:20:00|1764.78|1764.28|1764.78|1764.28|1764.83|1764.33|1764.55|1764.05|141
1632180300000|2021-09-20 23:25:00|1764.8|1764.3|1765.48|1764.98|1765.48|1764.98|1764.69|1764.26|178
1632180600000|2021-09-20 23:30:00|1765.47|1764.97|1765.54|1765.04|1765.58|1765.08|1765.43|1764.93|155
1632180900000|2021-09-20 23:35:00|1765.55|1765.05|1765.48|1764.98|1765.56|1765.06|1765.35|1764.85|139
1632181200000|2021-09-20 23:40:00|1765.47|1764.97|1765.23|1764.73|1765.67|1765.17|1765.14|1764.64|265
1632181500000|2021-09-20 23:45:00|1765.18|1764.68|1764.42|1763.92|1765.2|1764.7|1764.22|1763.72|257
1632181800000|2021-09-20 23:50:00|1764.41|1763.91|1765.26|1764.76|1765.39|1764.89|1764.41|1763.91|251
1632182100000|2021-09-20 23:55:00|1765.27|1764.77|1765.27|1764.77|1765.76|1765.36|1765.2|1764.7|326
1632182400000|2021-09-21 00:00:00|1765.29|1764.79|1764.99|1764.49|1765.47|1765.04|1764.52|1764.11|469
1632182700000|2021-09-21 00:05:00|1765|1764.5|1765.55|1765.05|1765.66|1765.16|1764.65|1764.15|420
1632183000000|2021-09-21 00:10:00|1765.54|1765.04|1764.83|1764.33|1765.95|1765.45|1764.61|1764.11|557
1632183300000|2021-09-21 00:15:00|1764.84|1764.34|1764|1763.7|1764.92|1764.42|1763.89|1763.39|458
1632183600000|2021-09-21 00:20:00|1763.99|1763.69|1763.48|1762.98|1764.36|1763.97|1763.43|1762.93|407
1632183900000|2021-09-21 00:25:00|1763.45|1762.95|1763.47|1762.97|1764.09|1763.61|1763.43|1762.93|312
1632184200000|2021-09-21 00:30:00|1763.46|1762.96|1763.08|1762.58|1763.81|1763.31|1762.96|1762.46|408
1632184500000|2021-09-21 00:35:00|1763.09|1762.59|1763.22|1762.72|1763.34|1762.84|1762.83|1762.33|357
1632184800000|2021-09-21 00:40:00|1763.23|1762.73|1763.02|1762.52|1763.3|1762.8|1762.85|1762.35|282
1632185100000|2021-09-21 00:45:00|1763.03|1762.53|1763.59|1763.09|1763.68|1763.18|1762.86|1762.36|227
1632185400000|2021-09-21 00:50:00|1763.63|1763.13|1763.9|1763.4|1763.97|1763.47|1763.48|1762.98|353
1632185700000|2021-09-21 00:55:00|1763.89|1763.39|1763.7|1763.2|1764.19|1763.78|1763.32|1762.82|416
1632186000000|2021-09-21 01:00:00|1763.69|1763.19|1763.55|1763.05|1763.86|1763.36|1763.33|1762.83|355
1632186300000|2021-09-21 01:05:00|1763.53|1763.03|1764.41|1763.91|1764.41|1763.91|1763.51|1763.01|350
1632186600000|2021-09-21 01:10:00|1764.4|1763.9|1764.02|1763.52|1764.6|1764.1|1763.97|1763.47|373
1632186900000|2021-09-21 01:15:00|1764.03|1763.53|1764.34|1763.84|1764.36|1763.96|1763.74|1763.44|352
1632187200000|2021-09-21 01:20:00|1764.33|1763.83|1763.89|1763.39|1764.36|1763.91|1763.83|1763.33|347
1632187500000|2021-09-21 01:25:00|1763.93|1763.43|1764.29|1763.79|1765.01|1764.51|1763.58|1763.08|431
1632187800000|2021-09-21 01:30:00|1764.3|1763.8|1765|1764.5|1765.3|1764.81|1764.29|1763.79|501
1632188100000|2021-09-21 01:35:00|1764.99|1764.49|1763.98|1763.48|1764.99|1764.49|1763.98|1763.48|456
1632188400000|2021-09-21 01:40:00|1763.99|1763.49|1763.81|1763.31|1764.19|1763.69|1763.58|1763.18|351
1632188700000|2021-09-21 01:45:00|1763.8|1763.3|1764.92|1764.42|1764.99|1764.49|1763.58|1763.16|455
1632189000000|2021-09-21 01:50:00|1764.93|1764.43|1765.25|1764.75|1765.25|1764.83|1764.51|1764.14|380
1632189300000|2021-09-21 01:55:00|1765.23|1764.73|1765.97|1765.47|1766.09|1765.62|1765.18|1764.72|411
1632189600000|2021-09-21 02:00:00|1765.98|1765.48|1766.17|1765.67|1766.39|1765.89|1765.88|1765.38|337
1632189900000|2021-09-21 02:05:00|1766.16|1765.66|1766.05|1765.55|1766.41|1765.96|1765.83|1765.33|272
1632190200000|2021-09-21 02:10:00|1766.06|1765.56|1765.84|1765.34|1766.17|1765.67|1765.62|1765.12|305
1632190500000|2021-09-21 02:15:00|1765.8|1765.3|1764.89|1764.39|1765.83|1765.33|1764.89|1764.39|247
1632190800000|2021-09-21 02:20:00|1764.9|1764.4|1764.59|1764.09|1764.93|1764.43|1764.59|1764.09|184
1632191100000|2021-09-21 02:25:00|1764.58|1764.08|1764.26|1763.76|1764.61|1764.11|1764.21|1763.71|211
1632191400000|2021-09-21 02:30:00|1764.27|1763.77|1764.21|1763.71|1764.49|1763.99|1764.19|1763.69|228
1632191700000|2021-09-21 02:35:00|1764.22|1763.72|1764.26|1763.76|1764.39|1763.89|1763.87|1763.37|238
1632192000000|2021-09-21 02:40:00|1764.27|1763.77|1763.84|1763.34|1764.29|1763.79|1763.77|1763.27|223
1632192300000|2021-09-21 02:45:00|1763.85|1763.35|1764.01|1763.51|1764.11|1763.61|1763.71|1763.21|294
1632192600000|2021-09-21 02:50:00|1764.05|1763.55|1763.61|1763.11|1764.13|1763.63|1763.4|1762.9|196
1632192900000|2021-09-21 02:55:00|1763.62|1763.12|1763.07|1762.57|1763.66|1763.25|1762.61|1762.11|367
1632193200000|2021-09-21 03:00:00|1763.06|1762.56|1762.45|1761.95|1763.23|1762.73|1762.44|1761.94|414
1632193500000|2021-09-21 03:05:00|1762.44|1761.94|1763.33|1762.83|1763.33|1762.83|1762.44|1761.94|245
1632193800000|2021-09-21 03:10:00|1763.36|1762.86|1763.61|1763.11|1763.71|1763.21|1763.26|1762.76|168
1632194100000|2021-09-21 03:15:00|1763.58|1763.08|1763.15|1762.65|1763.61|1763.11|1763.03|1762.6|242
1632194400000|2021-09-21 03:20:00|1763.14|1762.64|1763.04|1762.54|1763.39|1762.89|1762.9|1762.43|265
1632194700000|2021-09-21 03:25:00|1763.05|1762.55|1763.45|1762.95|1763.62|1763.12|1763.01|1762.51|258
1632195000000|2021-09-21 03:30:00|1763.46|1762.96|1763.32|1762.82|1763.66|1763.16|1763.32|1762.82|217
1632195300000|2021-09-21 03:35:00|1763.34|1762.84|1762.8|1762.3|1763.49|1762.99|1762.74|1762.24|224
1632195600000|2021-09-21 03:40:00|1762.82|1762.32|1762.63|1762.13|1762.83|1762.33|1762.58|1762.08|209
1632195900000|2021-09-21 03:45:00|1762.65|1762.15|1762.72|1762.22|1762.94|1762.44|1762.47|1761.97|319
1632196200000|2021-09-21 03:50:00|1762.73|1762.23|1762.51|1762.01|1762.75|1762.25|1762.41|1761.91|159
1632196500000|2021-09-21 03:55:00|1762.5|1762|1762.21|1761.71|1762.69|1762.19|1761.99|1761.49|212
1632196800000|2021-09-21 04:00:00|1762.23|1761.73|1762.39|1761.89|1762.5|1762|1761.93|1761.43|226
1632197100000|2021-09-21 04:05:00|1762.38|1761.88|1762.35|1761.85|1762.6|1762.1|1762.14|1761.64|202
1632197400000|2021-09-21 04:10:00|1762.34|1761.84|1762.3|1761.8|1762.4|1761.97|1761.72|1761.23|304
1632197700000|2021-09-21 04:15:00|1762.31|1761.81|1762.54|1762.04|1762.94|1762.51|1762.12|1761.62|305
1632198000000|2021-09-21 04:20:00|1762.53|1762.03|1762.05|1761.55|1762.53|1762.03|1761.89|1761.39|208
1632198300000|2021-09-21 04:25:00|1762.06|1761.56|1762.11|1761.61|1762.48|1761.98|1761.95|1761.45|120
1632198600000|2021-09-21 04:30:00|1762.12|1761.62|1761.51|1761.01|1762.18|1761.81|1761.35|1760.85|246
1632198900000|2021-09-21 04:35:00|1761.5|1761|1761.4|1760.9|1761.81|1761.41|1761.33|1760.86|251
1632199200000|2021-09-21 04:40:00|1761.39|1760.89|1761.33|1760.83|1761.39|1760.89|1761.09|1760.59|205
1632199500000|2021-09-21 04:45:00|1761.3|1760.8|1761.36|1760.86|1761.45|1760.95|1761.08|1760.58|184
1632199800000|2021-09-21 04:50:00|1761.37|1760.87|1761.3|1760.8|1761.42|1760.92|1761.11|1760.61|123
1632200100000|2021-09-21 04:55:00|1761.31|1760.81|1761.54|1761.04|1761.59|1761.09|1761.31|1760.81|208
1632200400000|2021-09-21 05:00:00|1761.56|1761.06|1761.44|1760.94|1761.66|1761.16|1761.35|1760.85|196
1632200700000|2021-09-21 05:05:00|1761.46|1760.96|1761.74|1761.24|1762.07|1761.57|1761.45|1760.95|239
1632201000000|2021-09-21 05:10:00|1761.75|1761.25|1762.04|1761.54|1762.25|1761.75|1761.43|1760.93|263
1632201300000|2021-09-21 05:15:00|1762.03|1761.53|1762.44|1761.94|1762.62|1762.12|1761.98|1761.48|266
1632201600000|2021-09-21 05:20:00|1762.45|1761.95|1762.32|1761.82|1762.59|1762.09|1761.93|1761.43|247
1632201900000|2021-09-21 05:25:00|1762.3|1761.8|1762.89|1762.39|1763.16|1762.66|1762.29|1761.79|290
1632202200000|2021-09-21 05:30:00|1762.88|1762.38|1762.25|1761.75|1762.88|1762.38|1762.13|1761.63|264
1632202500000|2021-09-21 05:35:00|1762.3|1761.8|1762.53|1762.03|1762.61|1762.11|1762.22|1761.72|172
1632202800000|2021-09-21 05:40:00|1762.52|1762.02|1762.43|1761.93|1762.92|1762.42|1762.23|1761.81|374
1632203100000|2021-09-21 05:45:00|1762.41|1761.91|1762.96|1762.46|1762.98|1762.48|1762.03|1761.53|400
1632203400000|2021-09-21 05:50:00|1762.95|1762.45|1763.26|1762.76|1763.28|1762.78|1762.79|1762.29|266
1632203700000|2021-09-21 05:55:00|1763.25|1762.75|1762.98|1762.48|1763.6|1763.1|1762.81|1762.31|252
1632204000000|2021-09-21 06:00:00|1762.82|1762.32|1763.23|1762.73|1763.27|1762.77|1762.25|1761.85|481
1632204300000|2021-09-21 06:05:00|1763.22|1762.72|1763.22|1762.72|1763.82|1763.42|1762.69|1762.19|516
1632204600000|2021-09-21 06:10:00|1763.23|1762.73|1762.66|1762.16|1763.35|1762.91|1762.3|1761.87|508
1632204900000|2021-09-21 06:15:00|1762.65|1762.15|1763.06|1762.56|1763.23|1762.73|1761.6|1761.1|541
1632205200000|2021-09-21 06:20:00|1763.04|1762.54|1763.67|1763.37|1763.78|1763.37|1762.97|1762.47|478
1632205500000|2021-09-21 06:25:00|1763.77|1763.27|1763.69|1763.19|1764.08|1763.58|1763.35|1762.85|469
1632205800000|2021-09-21 06:30:00|1763.74|1763.24|1762.05|1761.55|1763.82|1763.44|1761.97|1761.55|555
1632206100000|2021-09-21 06:35:00|1762.08|1761.58|1761.63|1761.13|1762.22|1761.77|1761.5|1761|582
1632206400000|2021-09-21 06:40:00|1761.62|1761.12|1761.81|1761.31|1762.22|1761.89|1761.55|1761.05|380
1632206700000|2021-09-21 06:45:00|1761.78|1761.28|1761.79|1761.29|1762.26|1761.85|1761.26|1760.83|559
1632207000000|2021-09-21 06:50:00|1761.78|1761.28|1761.05|1760.55|1761.91|1761.41|1760.67|1760.17|621
1632207300000|2021-09-21 06:55:00|1761.04|1760.54|1760.97|1760.47|1761.52|1761.02|1760.63|1760.23|547
1632207600000|2021-09-21 07:00:00|1760.94|1760.44|1761.43|1760.93|1761.49|1761.12|1760.19|1759.83|862
1632207900000|2021-09-21 07:05:00|1761.44|1760.94|1761.93|1761.63|1762.63|1762.25|1761.14|1760.75|781
1632208200000|2021-09-21 07:10:00|1761.92|1761.62|1760.07|1759.57|1762.01|1761.65|1759.91|1759.52|666
1632208500000|2021-09-21 07:15:00|1760.06|1759.56|1759.74|1759.24|1760.48|1760.06|1759.25|1758.85|769
1632208800000|2021-09-21 07:20:00|1759.75|1759.25|1758.76|1758.26|1759.77|1759.35|1758.19|1757.74|837
1632209100000|2021-09-21 07:25:00|1758.78|1758.28|1760.39|1759.89|1760.51|1760.11|1758.77|1758.28|789
1632209400000|2021-09-21 07:30:00|1760.4|1759.9|1760.45|1760.15|1761.3|1760.93|1760.28|1759.89|674
1632209700000|2021-09-21 07:35:00|1760.41|1760.11|1760.43|1759.93|1761.25|1760.85|1760.08|1759.69|581
1632210000000|2021-09-21 07:40:00|1760.39|1759.89|1760.14|1759.84|1760.68|1760.21|1759.79|1759.39|609
1632210300000|2021-09-21 07:45:00|1760.13|1759.83|1759.68|1759.18|1760.35|1759.94|1759.44|1759.02|651
1632210600000|2021-09-21 07:50:00|1759.67|1759.17|1760.72|1760.42|1760.84|1760.43|1759.28|1758.93|615
1632210900000|2021-09-21 07:55:00|1760.71|1760.41|1760.97|1760.47|1760.97|1760.61|1760.11|1759.73|495
1632211200000|2021-09-21 08:00:00|1760.98|1760.48|1759.79|1759.49|1761.07|1760.67|1759.71|1759.3|715
1632211500000|2021-09-21 08:05:00|1759.89|1759.39|1761.17|1760.87|1761.41|1761|1759.51|1759.1|758
1632211800000|2021-09-21 08:10:00|1761.16|1760.86|1761.29|1760.99|1762.11|1761.72|1761.05|1760.67|672
1632212100000|2021-09-21 08:15:00|1761.28|1760.98|1761.57|1761.07|1762.16|1761.83|1761.09|1760.77|669
1632212400000|2021-09-21 08:20:00|1761.58|1761.08|1761.77|1761.27|1762.15|1761.77|1761.25|1760.86|564
1632212700000|2021-09-21 08:25:00|1761.67|1761.37|1761.77|1761.27|1762.06|1761.68|1761.28|1760.89|505
1632213000000|2021-09-21 08:30:00|1761.76|1761.26|1761.72|1761.42|1761.93|1761.54|1761.04|1760.68|679
1632213300000|2021-09-21 08:35:00|1761.74|1761.44|1761.19|1760.89|1762|1761.61|1761.07|1760.74|572
1632213600000|2021-09-21 08:40:00|1761.2|1760.9|1762.47|1761.97|1762.48|1762.08|1761.11|1760.77|611
1632213900000|2021-09-21 08:45:00|1762.46|1761.96|1763.4|1762.9|1763.41|1763|1762.26|1761.8|596
1632214200000|2021-09-21 08:50:00|1763.39|1762.89|1764.66|1764.16|1764.67|1764.28|1763.12|1762.71|828
1632214500000|2021-09-21 08:55:00|1764.67|1764.17|1764.73|1764.23|1765.91|1765.45|1764.44|1764.05|757
1632214800000|2021-09-21 09:00:00|1764.71|1764.21|1764.77|1764.27|1765.1|1764.7|1764.06|1763.71|726
1632215100000|2021-09-21 09:05:00|1764.71|1764.41|1765.53|1765.03|1765.57|1765.17|1764.62|1764.27|611
1632215400000|2021-09-21 09:10:00|1765.43|1765.13|1765.24|1764.94|1765.9|1765.53|1765.03|1764.63|511
1632215700000|2021-09-21 09:15:00|1765.19|1764.89|1764.82|1764.32|1765.43|1765.04|1764.39|1764.01|497
1632216000000|2021-09-21 09:20:00|1764.83|1764.33|1765.47|1764.97|1765.85|1765.47|1764.76|1764.28|610
1632216300000|2021-09-21 09:25:00|1765.48|1764.98|1765.14|1764.64|1765.8|1765.43|1765.04|1764.63|632
1632216600000|2021-09-21 09:30:00|1765.16|1764.66|1766.14|1765.64|1766.84|1766.4|1764.95|1764.55|671
1632216900000|2021-09-21 09:35:00|1765.96|1765.66|1765.87|1765.37|1766.14|1765.74|1765.68|1765.27|361
1632217200000|2021-09-21 09:40:00|1765.75|1765.45|1766.06|1765.76|1766.31|1765.92|1765.64|1765.25|421
1632217500000|2021-09-21 09:45:00|1766.15|1765.65|1766.98|1766.48|1767.37|1767.02|1766.03|1765.64|560
1632217800000|2021-09-21 09:50:00|1766.97|1766.47|1766.58|1766.08|1767.2|1766.85|1766.45|1766.05|556
1632218100000|2021-09-21 09:55:00|1766.59|1766.09|1766.63|1766.33|1767|1766.6|1766.18|1765.79|584
1632218400000|2021-09-21 10:00:00|1766.8|1766.5|1766.82|1766.32|1766.98|1766.58|1766.29|1765.91|606
1632218700000|2021-09-21 10:05:00|1766.83|1766.33|1767.18|1766.88|1767.45|1767.09|1766.72|1766.31|441
1632219000000|2021-09-21 10:10:00|1767.17|1766.87|1767.93|1767.43|1768.36|1767.88|1766.91|1766.54|559
1632219300000|2021-09-21 10:15:00|1767.91|1767.41|1768.43|1768.13|1768.49|1768.13|1767.36|1767.03|548
1632219600000|2021-09-21 10:20:00|1768.4|1768.1|1767.15|1766.85|1768.49|1768.14|1767.15|1766.74|572
1632219900000|2021-09-21 10:25:00|1767.16|1766.86|1766.83|1766.53|1767.5|1767.1|1766.63|1766.26|466
1632220200000|2021-09-21 10:30:00|1766.93|1766.43|1766.47|1765.97|1767.15|1766.85|1766.24|1765.83|531
1632220500000|2021-09-21 10:35:00|1766.46|1765.96|1766.84|1766.54|1767.05|1766.72|1766.3|1765.92|462
1632220800000|2021-09-21 10:40:00|1766.86|1766.56|1767.09|1766.59|1767.41|1767|1766.77|1766.35|434
1632221100000|2021-09-21 10:45:00|1766.98|1766.68|1766.54|1766.04|1767.08|1766.72|1766.18|1765.78|456
1632221400000|2021-09-21 10:50:00|1766.53|1766.03|1766.67|1766.17|1767.64|1767.23|1766.34|1765.92|587
1632221700000|2021-09-21 10:55:00|1766.68|1766.18|1766.25|1765.75|1766.88|1766.46|1766.13|1765.74|400
1632222000000|2021-09-21 11:00:00|1766.26|1765.76|1765.86|1765.36|1766.79|1766.29|1765.61|1765.2|564
1632222300000|2021-09-21 11:05:00|1765.85|1765.35|1766.87|1766.37|1767.01|1766.53|1765.82|1765.32|524
1632222600000|2021-09-21 11:10:00|1766.88|1766.38|1767.13|1766.63|1768.03|1767.62|1766.79|1766.32|576
1632222900000|2021-09-21 11:15:00|1767.12|1766.62|1766.91|1766.41|1767.59|1767.09|1766.63|1766.33|525
1632223200000|2021-09-21 11:20:00|1766.9|1766.4|1766.15|1765.65|1766.98|1766.53|1766.01|1765.62|444
1632223500000|2021-09-21 11:25:00|1766.16|1765.66|1766.77|1766.27|1766.96|1766.47|1765.69|1765.28|494
1632223800000|2021-09-21 11:30:00|1766.82|1766.32|1766.91|1766.41|1767.01|1766.52|1765.93|1765.63|577
1632224100000|2021-09-21 11:35:00|1766.9|1766.4|1767.95|1767.45|1767.97|1767.47|1766.58|1766.11|669
1632224400000|2021-09-21 11:40:00|1768.02|1767.52|1767.86|1767.36|1768.34|1767.9|1767.84|1767.34|505
1632224700000|2021-09-21 11:45:00|1767.87|1767.37|1767.9|1767.4|1768.66|1768.21|1767.8|1767.3|556
1632225000000|2021-09-21 11:50:00|1767.91|1767.41|1768.11|1767.81|1768.22|1767.82|1767.44|1766.94|598
1632225300000|2021-09-21 11:55:00|1768.07|1767.77|1768.19|1767.69|1768.48|1768.01|1768.06|1767.61|478
1632225600000|2021-09-21 12:00:00|1768.23|1767.73|1768.13|1767.83|1768.47|1767.97|1767.44|1767.01|650
1632225900000|2021-09-21 12:05:00|1768.15|1767.85|1768.56|1768.26|1769.48|1768.98|1767.35|1766.92|811
1632226200000|2021-09-21 12:10:00|1768.55|1768.25|1769.35|1768.85|1772.03|1771.53|1767.34|1766.84|964
1632226500000|2021-09-21 12:15:00|1769.36|1768.86|1767.41|1766.91|1769.75|1769.25|1766.86|1766.48|1423
1632226800000|2021-09-21 12:20:00|1767.46|1766.96|1772.67|1772.17|1772.7|1772.2|1767.1|1766.6|1582
1632227100000|2021-09-21 12:25:00|1772.74|1772.24|1773.39|1772.89|1774|1773.5|1772.45|1772.03|1136
1632227400000|2021-09-21 12:30:00|1773.4|1772.9|1772.43|1771.93|1775.36|1774.88|1771.56|1771.12|1438
1632227700000|2021-09-21 12:35:00|1772.46|1771.96|1771.12|1770.62|1773.04|1772.59|1770.5|1770.14|1156
1632228000000|2021-09-21 12:40:00|1771.15|1770.65|1771.79|1771.29|1772.64|1772.14|1771.05|1770.55|1013
1632228300000|2021-09-21 12:45:00|1771.8|1771.3|1772.26|1771.76|1772.99|1772.49|1771.43|1770.93|971
1632228600000|2021-09-21 12:50:00|1772.21|1771.71|1773.86|1773.36|1774.21|1773.71|1772.21|1771.71|1198
1632228900000|2021-09-21 12:55:00|1773.68|1773.38|1772.06|1771.76|1774.51|1774.01|1771.75|1771.25|1187
1632229200000|2021-09-21 13:00:00|1772.13|1771.83|1773.23|1772.73|1773.48|1773|1771.71|1771.21|1104
1632229500000|2021-09-21 13:05:00|1773.22|1772.72|1771.17|1770.67|1773.23|1772.76|1771.13|1770.63|877
1632229800000|2021-09-21 13:10:00|1771.18|1770.68|1771.49|1770.99|1771.95|1771.45|1770.99|1770.49|795
1632230100000|2021-09-21 13:15:00|1771.47|1770.97|1772.08|1771.58|1772.69|1772.35|1771.16|1770.74|839
1632230400000|2021-09-21 13:20:00|1772.14|1771.64|1772.39|1771.89|1772.79|1772.3|1771.8|1771.3|779
1632230700000|2021-09-21 13:25:00|1772.4|1771.9|1773.11|1772.61|1773.16|1772.7|1772.1|1771.69|848
1632231000000|2021-09-21 13:30:00|1773.13|1772.63|1773.18|1772.68|1774.24|1773.86|1772.17|1771.8|1548
1632231300000|2021-09-21 13:35:00|1773.15|1772.65|1772.21|1771.71|1773.69|1773.29|1769.93|1769.43|1481
1632231600000|2021-09-21 13:40:00|1772.23|1771.73|1774.04|1773.54|1775.01|1774.51|1772.22|1771.72|1418
1632231900000|2021-09-21 13:45:00|1774.08|1773.58|1772.57|1772.07|1774.08|1773.58|1772.15|1771.65|1382
1632232200000|2021-09-21 13:50:00|1772.64|1772.14|1774.49|1773.99|1774.71|1774.21|1771.35|1771.05|1361
1632232500000|2021-09-21 13:55:00|1774.45|1773.95|1772.98|1772.68|1775.41|1775.01|1772.98|1772.64|1420
1632232800000|2021-09-21 14:00:00|1772.94|1772.64|1773.71|1773.21|1775.37|1775.05|1772.91|1772.61|1457
1632233100000|2021-09-21 14:05:00|1773.72|1773.22|1772.39|1772.09|1775|1774.59|1772.26|1771.76|1275
1632233400000|2021-09-21 14:10:00|1772.27|1771.97|1773.61|1773.11|1773.62|1773.22|1771.88|1771.5|1313
1632233700000|2021-09-21 14:15:00|1773.6|1773.1|1773.56|1773.06|1774.41|1773.92|1773.09|1772.59|1179
1632234000000|2021-09-21 14:20:00|1773.73|1773.23|1775.21|1774.71|1775.29|1774.9|1773.57|1773.07|1136
1632234300000|2021-09-21 14:25:00|1775.13|1774.83|1774.84|1774.34|1776.51|1776.12|1774.67|1774.17|1225
1632234600000|2021-09-21 14:30:00|1774.88|1774.38|1776.53|1776.03|1776.85|1776.45|1774.48|1774.06|1051
1632234900000|2021-09-21 14:35:00|1776.54|1776.04|1777.58|1777.08|1777.58|1777.16|1775.87|1775.43|1054
1632235200000|2021-09-21 14:40:00|1777.57|1777.07|1777.79|1777.29|1778.59|1778.21|1777.39|1776.9|1064
1632235500000|2021-09-21 14:45:00|1777.78|1777.28|1778.11|1777.61|1778.71|1778.37|1777.3|1776.8|948
1632235800000|2021-09-21 14:50:00|1778.12|1777.62|1778.61|1778.11|1778.8|1778.41|1777.94|1777.46|904
1632236100000|2021-09-21 14:55:00|1778.62|1778.12|1777.95|1777.65|1778.81|1778.31|1777.28|1776.78|1055
1632236400000|2021-09-21 15:00:00|1777.9|1777.6|1778.66|1778.16|1778.69|1778.29|1777.38|1776.88|883
1632236700000|2021-09-21 15:05:00|1778.69|1778.19|1779.09|1778.59|1779.21|1778.71|1778.41|1777.92|752
1632237000000|2021-09-21 15:10:00|1779.12|1778.62|1779.01|1778.51|1779.75|1779.41|1778.84|1778.46|929
1632237300000|2021-09-21 15:15:00|1778.99|1778.49|1781.39|1781.09|1781.39|1781.09|1778.85|1778.49|1004
1632237600000|2021-09-21 15:20:00|1781.43|1781.13|1780.68|1780.18|1782.04|1781.71|1780.49|1780.07|939
1632237900000|2021-09-21 15:25:00|1780.67|1780.17|1781.07|1780.57|1781.69|1781.19|1780.65|1780.17|725
1632238200000|2021-09-21 15:30:00|1781.13|1780.63|1781.38|1780.88|1781.89|1781.39|1780.52|1780.08|808
1632238500000|2021-09-21 15:35:00|1781.39|1780.89|1781.22|1780.72|1781.78|1781.28|1781.02|1780.54|744
1632238800000|2021-09-21 15:40:00|1781.21|1780.71|1780.18|1779.88|1781.82|1781.32|1780.18|1779.77|644
1632239100000|2021-09-21 15:45:00|1780.17|1779.87|1779.18|1778.68|1780.42|1780.05|1778.37|1777.89|955
1632239400000|2021-09-21 15:50:00|1779.19|1778.69|1778.73|1778.23|1779.56|1779.17|1778.4|1777.9|650
1632239700000|2021-09-21 15:55:00|1778.72|1778.22|1777.68|1777.18|1778.93|1778.43|1777.46|1777.07|763
1632240000000|2021-09-21 16:00:00|1777.67|1777.17|1777.37|1776.87|1778.21|1777.74|1776.88|1776.5|925
1632240300000|2021-09-21 16:05:00|1777.36|1776.86|1776.21|1775.71|1777.42|1777.02|1775.62|1775.31|611
1632240600000|2021-09-21 16:10:00|1776.35|1776.05|1776.81|1776.31|1776.82|1776.37|1775.9|1775.53|568
1632240900000|2021-09-21 16:15:00|1776.83|1776.33|1776.11|1775.61|1776.83|1776.33|1775.92|1775.42|527
1632241200000|2021-09-21 16:20:00|1776.13|1775.63|1776.12|1775.62|1776.26|1775.76|1775.79|1775.35|499
1632241500000|2021-09-21 16:25:00|1776.13|1775.63|1776.05|1775.55|1776.92|1776.42|1775.88|1775.48|404
1632241800000|2021-09-21 16:30:00|1776.04|1775.54|1776.25|1775.75|1776.31|1775.87|1775.81|1775.34|372
1632242100000|2021-09-21 16:35:00|1776.26|1775.76|1776.73|1776.23|1776.88|1776.4|1776.25|1775.75|399
1632242400000|2021-09-21 16:40:00|1776.74|1776.24|1777.12|1776.62|1777.83|1777.34|1776.74|1776.24|576
1632242700000|2021-09-21 16:45:00|1777.11|1776.61|1776.62|1776.12|1777.18|1776.68|1776.51|1776.01|424
1632243000000|2021-09-21 16:50:00|1776.57|1776.07|1776.9|1776.4|1776.95|1776.48|1776.46|1775.97|514
1632243300000|2021-09-21 16:55:00|1776.89|1776.39|1776.96|1776.46|1777.33|1776.91|1776.66|1776.28|558
1632243600000|2021-09-21 17:00:00|1776.97|1776.47|1776.97|1776.47|1777.34|1776.92|1776.46|1776.07|703
1632243900000|2021-09-21 17:05:00|1776.98|1776.48|1776.37|1775.87|1777.12|1776.67|1776.33|1775.83|524
1632244200000|2021-09-21 17:10:00|1776.36|1775.86|1776.36|1775.86|1776.65|1776.15|1776.03|1775.53|454
1632244500000|2021-09-21 17:15:00|1776.37|1775.87|1776.95|1776.45|1776.95|1776.54|1776.05|1775.55|421
1632244800000|2021-09-21 17:20:00|1776.94|1776.44|1777.03|1776.53|1777.25|1776.82|1776.63|1776.24|530
1632245100000|2021-09-21 17:25:00|1777.05|1776.55|1778.05|1777.55|1778.15|1777.85|1776.93|1776.43|663
1632245400000|2021-09-21 17:30:00|1778.06|1777.56|1778.22|1777.72|1778.58|1778.08|1777.92|1777.42|604
1632245700000|2021-09-21 17:35:00|1778.21|1777.71|1777.05|1776.55|1778.23|1777.73|1776.84|1776.34|512
1632246000000|2021-09-21 17:40:00|1777.06|1776.56|1776.32|1775.82|1777.13|1776.63|1776.2|1775.79|437
1632246300000|2021-09-21 17:45:00|1776.33|1775.83|1776.54|1776.04|1776.82|1776.35|1776.1|1775.75|407
1632246600000|2021-09-21 17:50:00|1776.56|1776.06|1776.24|1775.74|1776.62|1776.19|1775.77|1775.44|488
1632246900000|2021-09-21 17:55:00|1776.14|1775.64|1776.77|1776.27|1776.78|1776.28|1775.84|1775.34|521
1632247200000|2021-09-21 18:00:00|1776.76|1776.26|1776.22|1775.72|1776.77|1776.27|1775.89|1775.39|535
1632247500000|2021-09-21 18:05:00|1776.23|1775.73|1776.52|1776.02|1776.66|1776.23|1775.91|1775.41|528
1632247800000|2021-09-21 18:10:00|1776.53|1776.03|1776.21|1775.71|1776.6|1776.1|1776.17|1775.67|404
1632248100000|2021-09-21 18:15:00|1776.22|1775.72|1775.54|1775.04|1776.27|1775.77|1775.43|1775.01|495
1632248400000|2021-09-21 18:20:00|1775.55|1775.05|1775.42|1775.12|1775.88|1775.48|1775.14|1774.77|695
1632248700000|2021-09-21 18:25:00|1775.5|1775|1775.44|1774.94|1775.72|1775.22|1775.2|1774.71|579
1632249000000|2021-09-21 18:30:00|1775.43|1774.93|1775.56|1775.06|1775.72|1775.22|1775.15|1774.77|449
1632249300000|2021-09-21 18:35:00|1775.57|1775.07|1775.65|1775.15|1775.78|1775.28|1775.09|1774.59|447
1632249600000|2021-09-21 18:40:00|1775.68|1775.18|1775.61|1775.11|1775.91|1775.49|1775.39|1774.89|369
1632249900000|2021-09-21 18:45:00|1775.54|1775.04|1775.64|1775.14|1775.88|1775.55|1775.46|1775.03|285
1632250200000|2021-09-21 18:50:00|1775.72|1775.22|1775.28|1774.98|1775.72|1775.22|1775.2|1774.82|536
1632250500000|2021-09-21 18:55:00|1775.27|1774.97|1775.56|1775.26|1775.71|1775.26|1775.06|1774.67|607
1632250800000|2021-09-21 19:00:00|1775.57|1775.27|1775.72|1775.22|1775.78|1775.38|1775.42|1775.01|471
1632251100000|2021-09-21 19:05:00|1775.71|1775.21|1775.84|1775.34|1776.18|1775.68|1775.71|1775.21|407
1632251400000|2021-09-21 19:10:00|1775.83|1775.33|1775.89|1775.39|1776.02|1775.62|1775.71|1775.21|476
1632251700000|2021-09-21 19:15:00|1775.85|1775.35|1775.6|1775.1|1775.92|1775.42|1775.53|1775.03|384
1632252000000|2021-09-21 19:20:00|1775.61|1775.11|1775.29|1774.79|1775.63|1775.13|1775.16|1774.66|360
1632252300000|2021-09-21 19:25:00|1775.32|1774.82|1775.21|1774.71|1775.34|1774.84|1775.02|1774.52|349
1632252600000|2021-09-21 19:30:00|1775.19|1774.69|1775.35|1774.85|1775.5|1775|1775.18|1774.68|388
1632252900000|2021-09-21 19:35:00|1775.34|1774.84|1775.23|1774.73|1775.37|1774.87|1775.08|1774.58|428
1632253200000|2021-09-21 19:40:00|1775.24|1774.74|1774.79|1774.29|1775.33|1774.9|1774.78|1774.28|377
1632253500000|2021-09-21 19:45:00|1774.8|1774.3|1774.72|1774.22|1775.01|1774.51|1774.53|1774.03|356
1632253800000|2021-09-21 19:50:00|1774.73|1774.23|1774.96|1774.46|1775.12|1774.62|1774.54|1774.13|390
1632254100000|2021-09-21 19:55:00|1775.02|1774.52|1775.56|1775.06|1775.77|1775.27|1774.74|1774.33|494
1632254400000|2021-09-21 20:00:00|1775.57|1775.07|1774.95|1774.45|1775.74|1775.24|1774.93|1774.43|321
1632254700000|2021-09-21 20:05:00|1774.96|1774.46|1774.83|1774.33|1775.15|1774.65|1774.81|1774.31|167
1632255000000|2021-09-21 20:10:00|1774.82|1774.32|1774.67|1774.17|1774.95|1774.45|1774.66|1774.16|134
1632255300000|2021-09-21 20:15:00|1774.68|1774.18|1774.7|1774.2|1774.74|1774.24|1774.45|1773.95|107
1632255600000|2021-09-21 20:20:00|1774.69|1774.19|1774.71|1774.21|1774.8|1774.3|1774.65|1774.15|112
1632255900000|2021-09-21 20:25:00|1774.74|1774.24|1774.54|1774.04|1774.77|1774.27|1774.46|1773.96|113
1632256200000|2021-09-21 20:30:00|1774.52|1774.02|1774.56|1774.06|1774.68|1774.18|1774.48|1773.98|146
1632256500000|2021-09-21 20:35:00|1774.57|1774.07|1774.64|1774.14|1774.73|1774.23|1774.55|1774.05|134
1632256800000|2021-09-21 20:40:00|1774.63|1774.13|1774.64|1774.14|1774.74|1774.24|1774.54|1774.04|150
1632257100000|2021-09-21 20:45:00|1774.66|1774.16|1774.47|1773.97|1774.67|1774.17|1774.32|1773.82|177
1632257400000|2021-09-21 20:50:00|1774.45|1773.95|1774.24|1773.74|1774.57|1774.07|1774.21|1773.71|180
1632257700000|2021-09-21 20:55:00|1774.22|1773.72|1774.85|1774.35|1774.87|1774.37|1774.19|1773.69|252
1632261600000|2021-09-21 22:00:00|1775.05|1774.55|1775.3|1774.8|1775.61|1775.11|1775|1774.5|208
1632261900000|2021-09-21 22:05:00|1775.28|1774.78|1775.2|1774.7|1775.48|1774.98|1775.15|1774.65|135
1632262200000|2021-09-21 22:10:00|1775.3|1774.8|1775.2|1774.7|1775.4|1774.9|1775.13|1774.63|157
1632262500000|2021-09-21 22:15:00|1775.26|1774.76|1775.29|1774.79|1775.38|1774.88|1775|1774.5|161
1632262800000|2021-09-21 22:20:00|1775.28|1774.78|1775.34|1774.84|1775.38|1774.88|1775.05|1774.55|137
1632263100000|2021-09-21 22:25:00|1775.31|1774.81|1775.18|1774.68|1775.58|1775.15|1775.07|1774.67|191
1632263400000|2021-09-21 22:30:00|1775.19|1774.89|1775.03|1774.53|1775.37|1774.89|1774.91|1774.41|187
1632263700000|2021-09-21 22:35:00|1775|1774.5|1775.12|1774.62|1775.13|1774.63|1774.84|1774.34|130
1632264000000|2021-09-21 22:40:00|1775.1|1774.6|1774.95|1774.45|1775.1|1774.62|1774.84|1774.34|145
1632264300000|2021-09-21 22:45:00|1774.93|1774.43|1774.87|1774.37|1774.99|1774.49|1774.75|1774.25|110
1632264600000|2021-09-21 22:50:00|1774.85|1774.35|1774.89|1774.39|1775.1|1774.6|1774.75|1774.3|122
1632264900000|2021-09-21 22:55:00|1774.88|1774.38|1774.63|1774.13|1775|1774.5|1774.62|1774.12|144
1632265200000|2021-09-21 23:00:00|1774.64|1774.14|1775.02|1774.52|1775.02|1774.52|1774.57|1774.07|195
1632265500000|2021-09-21 23:05:00|1774.98|1774.48|1775.03|1774.53|1775.12|1774.62|1774.9|1774.4|149
1632265800000|2021-09-21 23:10:00|1774.99|1774.49|1774.99|1774.49|1775.06|1774.56|1774.85|1774.35|119
1632266100000|2021-09-21 23:15:00|1775|1774.5|1774.92|1774.42|1775.03|1774.53|1774.85|1774.35|91
1632266400000|2021-09-21 23:20:00|1774.93|1774.43|1774.93|1774.43|1774.95|1774.45|1774.84|1774.34|87
1632266700000|2021-09-21 23:25:00|1774.92|1774.42|1774.93|1774.43|1775.02|1774.52|1774.85|1774.35|103
1632267000000|2021-09-21 23:30:00|1774.94|1774.44|1774.85|1774.35|1775.02|1774.52|1774.75|1774.25|147
1632267300000|2021-09-21 23:35:00|1774.84|1774.34|1774.78|1774.28|1775.02|1774.52|1774.77|1774.27|164
1632267600000|2021-09-21 23:40:00|1774.76|1774.26|1774.9|1774.4|1774.99|1774.49|1774.27|1773.77|289
1632267900000|2021-09-21 23:45:00|1774.89|1774.39|1775.27|1774.77|1775.47|1774.97|1774.83|1774.33|263
1632268200000|2021-09-21 23:50:00|1775.26|1774.76|1775.38|1774.88|1775.4|1774.97|1775.1|1774.67|174
1632268500000|2021-09-21 23:55:00|1775.37|1774.87|1775.26|1774.76|1775.43|1774.93|1775|1774.5|186
1632268800000|2021-09-22 00:00:00|1775.27|1774.77|1775.22|1774.72|1775.5|1775.18|1774.76|1774.35|407
1632269100000|2021-09-22 00:05:00|1775.17|1774.67|1775.57|1775.07|1775.69|1775.21|1774.95|1774.48|418
1632269400000|2021-09-22 00:10:00|1775.58|1775.08|1774.99|1774.49|1775.78|1775.29|1774.84|1774.34|313
1632269700000|2021-09-22 00:15:00|1775.13|1774.63|1775.31|1774.81|1775.37|1774.93|1774.94|1774.5|319
1632270000000|2021-09-22 00:20:00|1775.37|1774.87|1774.67|1774.37|1775.37|1775.07|1774.67|1774.17|335
1632270300000|2021-09-22 00:25:00|1774.77|1774.27|1774.43|1773.93|1774.89|1774.49|1774.17|1773.67|407
1632270600000|2021-09-22 00:30:00|1774.48|1773.98|1774.68|1774.18|1774.91|1774.41|1774.41|1773.91|321
1632270900000|2021-09-22 00:35:00|1774.69|1774.19|1774.43|1773.93|1774.7|1774.2|1774.24|1773.81|338
1632271200000|2021-09-22 00:40:00|1774.44|1773.94|1773.42|1772.92|1774.54|1774.04|1773.23|1772.73|401
1632271500000|2021-09-22 00:45:00|1773.45|1772.95|1773.41|1772.91|1773.69|1773.19|1773.34|1772.84|345
1632271800000|2021-09-22 00:50:00|1773.42|1772.92|1773.26|1772.76|1773.64|1773.14|1772.99|1772.49|403
1632272100000|2021-09-22 00:55:00|1773.28|1772.78|1773.02|1772.52|1773.78|1773.28|1772.65|1772.19|466
1632272400000|2021-09-22 01:00:00|1772.99|1772.49|1777.09|1776.59|1777.23|1776.73|1772.55|1772.18|1621
1632272700000|2021-09-22 01:05:00|1777.11|1776.61|1775.76|1775.26|1777.36|1776.97|1774.18|1773.68|1371
1632273000000|2021-09-22 01:10:00|1775.74|1775.24|1774.39|1773.89|1776.92|1776.42|1774.39|1773.89|1503
1632273300000|2021-09-22 01:15:00|1774.37|1773.87|1776.4|1775.9|1776.43|1775.93|1773.65|1773.15|1204
1632273600000|2021-09-22 01:20:00|1776.38|1775.88|1774.79|1774.29|1776.58|1776.08|1774.28|1773.78|1038
1632273900000|2021-09-22 01:25:00|1774.83|1774.33|1774.28|1773.78|1775.39|1774.89|1774.07|1773.57|980
1632274200000|2021-09-22 01:30:00|1774.29|1773.79|1775.47|1774.97|1775.49|1774.99|1773.67|1773.17|1091
1632274500000|2021-09-22 01:35:00|1775.49|1774.99|1775.95|1775.45|1776.18|1775.68|1775.38|1774.94|760
1632274800000|2021-09-22 01:40:00|1775.96|1775.46|1776.53|1776.03|1776.62|1776.12|1775.58|1775.08|650
1632275100000|2021-09-22 01:45:00|1776.54|1776.04|1776.43|1775.93|1776.69|1776.19|1775.88|1775.4|564
1632275400000|2021-09-22 01:50:00|1776.42|1775.92|1776.78|1776.28|1776.92|1776.42|1776.38|1775.9|437
1632275700000|2021-09-22 01:55:00|1776.79|1776.29|1776.88|1776.38|1776.91|1776.41|1776.43|1775.93|550
1632276000000|2021-09-22 02:00:00|1776.84|1776.34|1777.15|1776.65|1777.27|1776.77|1776.84|1776.34|570
1632276300000|2021-09-22 02:05:00|1777.14|1776.64|1777.77|1777.27|1777.86|1777.36|1777.08|1776.58|619
1632276600000|2021-09-22 02:10:00|1777.78|1777.28|1777.74|1777.24|1777.88|1777.38|1777.21|1776.77|649
1632276900000|2021-09-22 02:15:00|1777.75|1777.25|1777.52|1777.02|1777.83|1777.33|1777.31|1776.81|450
1632277200000|2021-09-22 02:20:00|1777.53|1777.03|1777.6|1777.1|1777.74|1777.24|1777.06|1776.56|395
1632277500000|2021-09-22 02:25:00|1777.62|1777.12|1777.82|1777.32|1777.87|1777.37|1777.57|1777.07|207
1632277800000|2021-09-22 02:30:00|1777.8|1777.3|1777.56|1777.06|1778.23|1777.73|1777.49|1776.99|377
1632278100000|2021-09-22 02:35:00|1777.55|1777.05|1777.43|1776.93|1777.7|1777.2|1777.19|1776.69|325
1632278400000|2021-09-22 02:40:00|1777.56|1777.06|1777.65|1777.15|1777.93|1777.43|1777.5|1777|276
1632278700000|2021-09-22 02:45:00|1777.66|1777.16|1778.3|1777.8|1778.41|1777.91|1777.28|1776.78|471
1632279000000|2021-09-22 02:50:00|1778.27|1777.77|1778.2|1777.7|1778.48|1778.05|1778.07|1777.57|531
1632279300000|2021-09-22 02:55:00|1778.23|1777.73|1779.09|1778.59|1779.61|1779.11|1778.23|1777.73|616
1632279600000|2021-09-22 03:00:00|1779.1|1778.6|1778.14|1777.64|1779.21|1778.71|1778.09|1777.59|471
1632279900000|2021-09-22 03:05:00|1778.12|1777.62|1778.13|1777.63|1778.23|1777.73|1777.83|1777.33|381
1632280200000|2021-09-22 03:10:00|1778.1|1777.6|1777.94|1777.44|1778.56|1778.06|1777.87|1777.37|455
1632280500000|2021-09-22 03:15:00|1777.93|1777.43|1777.18|1776.68|1777.95|1777.45|1777.16|1776.66|368
1632280800000|2021-09-22 03:20:00|1777.21|1776.71|1778.24|1777.74|1778.31|1777.81|1777.19|1776.69|376
1632281100000|2021-09-22 03:25:00|1778.26|1777.76|1778.68|1778.18|1778.79|1778.37|1777.89|1777.45|357
1632281400000|2021-09-22 03:30:00|1778.69|1778.19|1778.95|1778.45|1779.02|1778.52|1778.48|1778.02|283
1632281700000|2021-09-22 03:35:00|1778.99|1778.49|1778.4|1777.9|1778.99|1778.49|1778.3|1777.9|315
1632282000000|2021-09-22 03:40:00|1778.42|1777.92|1777.87|1777.37|1778.53|1778.03|1777.87|1777.37|226
1632282300000|2021-09-22 03:45:00|1777.88|1777.38|1777.39|1776.89|1777.91|1777.51|1777.28|1776.82|255
1632282600000|2021-09-22 03:50:00|1777.38|1776.88|1778.45|1777.95|1778.52|1778.02|1777.36|1776.86|327
1632282900000|2021-09-22 03:55:00|1778.46|1777.96|1777.96|1777.46|1778.49|1777.99|1777.92|1777.42|322
1632283200000|2021-09-22 04:00:00|1777.95|1777.45|1777.46|1776.96|1778.13|1777.63|1777.37|1776.87|265
1632283500000|2021-09-22 04:05:00|1777.48|1776.98|1777.48|1776.98|1777.86|1777.36|1777.45|1776.95|268
1632283800000|2021-09-22 04:10:00|1777.45|1776.95|1776.8|1776.3|1777.64|1777.14|1776.73|1776.23|297
1632284100000|2021-09-22 04:15:00|1776.81|1776.31|1776.88|1776.38|1776.97|1776.47|1776.77|1776.27|188
1632284400000|2021-09-22 04:20:00|1776.89|1776.39|1777.12|1776.62|1777.29|1776.79|1776.84|1776.34|211
1632284700000|2021-09-22 04:25:00|1777.11|1776.61|1776.84|1776.34|1777.2|1776.76|1776.73|1776.33|144
1632285000000|2021-09-22 04:30:00|1776.86|1776.36|1776.74|1776.24|1777.18|1776.76|1776.4|1776.01|271
1632285300000|2021-09-22 04:35:00|1776.73|1776.23|1776.79|1776.29|1776.85|1776.52|1776.53|1776.05|259
1632285600000|2021-09-22 04:40:00|1776.8|1776.3|1776.77|1776.27|1777.01|1776.51|1776.35|1775.97|273
1632285900000|2021-09-22 04:45:00|1776.83|1776.33|1776.74|1776.24|1776.86|1776.36|1776.34|1775.9|293
1632286200000|2021-09-22 04:50:00|1776.73|1776.23|1776.17|1775.67|1776.78|1776.28|1776.15|1775.65|217
1632286500000|2021-09-22 04:55:00|1776.21|1775.71|1776.2|1775.7|1776.56|1776.06|1776.17|1775.67|252
1632286800000|2021-09-22 05:00:00|1776.19|1775.69|1776.54|1776.04|1777.2|1776.72|1776.18|1775.68|280
1632287100000|2021-09-22 05:05:00|1776.53|1776.03|1776.5|1776|1776.79|1776.3|1776.18|1775.8|374
1632287400000|2021-09-22 05:10:00|1776.51|1776.01|1776.99|1776.49|1777.33|1776.83|1776.47|1775.97|261
1632287700000|2021-09-22 05:15:00|1776.98|1776.48|1777.32|1776.82|1777.32|1776.82|1776.7|1776.2|311
1632288000000|2021-09-22 05:20:00|1777.33|1776.83|1777.5|1777|1778.13|1777.63|1777.16|1776.66|419
1632288300000|2021-09-22 05:25:00|1777.53|1777.03|1777.36|1776.86|1777.9|1777.4|1777.15|1776.65|343
1632288600000|2021-09-22 05:30:00|1777.37|1776.87|1777.98|1777.48|1778.38|1777.88|1777|1776.5|598
1632288900000|2021-09-22 05:35:00|1778.02|1777.52|1778.2|1777.7|1778.48|1777.98|1777.67|1777.17|490
1632289200000|2021-09-22 05:40:00|1778.19|1777.69|1778.69|1778.19|1778.9|1778.4|1778.11|1777.61|456
1632289500000|2021-09-22 05:45:00|1778.68|1778.18|1778.99|1778.49|1779.31|1778.81|1778.5|1778|510
1632289800000|2021-09-22 05:50:00|1778.9|1778.4|1778.94|1778.44|1779.71|1779.21|1778.74|1778.33|487
1632290100000|2021-09-22 05:55:00|1778.98|1778.48|1778.06|1777.56|1778.98|1778.48|1778.06|1777.56|364
1632290400000|2021-09-22 06:00:00|1778.1|1777.6|1778.49|1777.99|1778.56|1778.06|1777.84|1777.34|533
1632290700000|2021-09-22 06:05:00|1778.5|1778|1779.3|1778.8|1779.48|1778.98|1778.45|1777.95|628
1632291000000|2021-09-22 06:10:00|1779.31|1778.81|1778.69|1778.19|1779.45|1778.95|1778.42|1777.97|589
1632291300000|2021-09-22 06:15:00|1778.71|1778.41|1778.2|1777.9|1779.17|1778.67|1778.18|1777.78|549
1632291600000|2021-09-22 06:20:00|1778.21|1777.91|1779.96|1779.46|1779.98|1779.48|1778.21|1777.82|701
1632291900000|2021-09-22 06:25:00|1779.95|1779.45|1780.6|1780.1|1780.65|1780.15|1779.69|1779.19|642
1632292200000|2021-09-22 06:30:00|1780.59|1780.09|1780|1779.5|1780.7|1780.2|1779.63|1779.23|663
1632292500000|2021-09-22 06:35:00|1779.97|1779.47|1780.02|1779.52|1780.63|1780.13|1779.68|1779.18|634
1632292800000|2021-09-22 06:40:00|1779.98|1779.48|1779.36|1778.86|1780.32|1779.82|1779.12|1778.62|638
1632293100000|2021-09-22 06:45:00|1779.37|1778.87|1779.5|1779|1779.83|1779.33|1779.15|1778.77|625
1632293400000|2021-09-22 06:50:00|1779.44|1778.94|1779.83|1779.33|1780.26|1779.76|1779.39|1778.89|517
1632293700000|2021-09-22 06:55:00|1779.82|1779.32|1779.55|1779.05|1779.9|1779.4|1779.29|1778.79|544
1632294000000|2021-09-22 07:00:00|1779.54|1779.04|1778.27|1777.77|1779.54|1779.04|1777.99|1777.49|713
1632294300000|2021-09-22 07:05:00|1778.25|1777.75|1778.07|1777.57|1778.94|1778.44|1777.95|1777.45|689
1632294600000|2021-09-22 07:10:00|1778.08|1777.58|1778.37|1777.87|1778.97|1778.47|1777.26|1776.76|795
1632294900000|2021-09-22 07:15:00|1778.34|1777.84|1778.88|1778.38|1779.03|1778.58|1777.96|1777.56|682
1632295200000|2021-09-22 07:20:00|1778.81|1778.31|1779.09|1778.59|1779.27|1778.77|1778.6|1778.18|606
1632295500000|2021-09-22 07:25:00|1779.07|1778.57|1778.7|1778.2|1779.66|1779.16|1778.57|1778.07|798
1632295800000|2021-09-22 07:30:00|1778.77|1778.27|1779.81|1779.31|1780.09|1779.59|1778.5|1778|681
1632296100000|2021-09-22 07:35:00|1779.8|1779.3|1778.98|1778.48|1779.91|1779.51|1778.78|1778.28|556
1632296400000|2021-09-22 07:40:00|1778.99|1778.49|1778.91|1778.41|1779.36|1778.96|1778.68|1778.21|501
1632296700000|2021-09-22 07:45:00|1778.92|1778.42|1780.08|1779.58|1780.11|1779.74|1778.84|1778.42|567
1632297000000|2021-09-22 07:50:00|1780.09|1779.59|1778.61|1778.31|1780.41|1779.92|1778.59|1778.29|634
1632297300000|2021-09-22 07:55:00|1778.59|1778.29|1777.48|1776.98|1778.71|1778.31|1777.11|1776.7|667
1632297600000|2021-09-22 08:00:00|1777.47|1776.97|1777.11|1776.61|1778.3|1777.81|1776.85|1776.43|698
1632297900000|2021-09-22 08:05:00|1777.1|1776.6|1775.77|1775.27|1777.18|1776.79|1775.55|1775.16|568
1632298200000|2021-09-22 08:10:00|1775.78|1775.28|1775.84|1775.34|1775.85|1775.41|1774.99|1774.56|527
1632298500000|2021-09-22 08:15:00|1775.85|1775.35|1774.76|1774.46|1775.91|1775.54|1774.6|1774.2|476
1632298800000|2021-09-22 08:20:00|1774.78|1774.48|1774.52|1774.02|1774.89|1774.48|1773.97|1773.57|505
1632299100000|2021-09-22 08:25:00|1774.51|1774.01|1774.89|1774.39|1775.15|1774.7|1774.42|1774.01|390
1632299400000|2021-09-22 08:30:00|1774.88|1774.38|1775.51|1775.01|1776.12|1775.62|1774.65|1774.2|597
1632299700000|2021-09-22 08:35:00|1775.5|1775|1776.06|1775.56|1776.19|1775.75|1775.31|1774.81|459
1632300000000|2021-09-22 08:40:00|1776.07|1775.57|1776.16|1775.66|1776.16|1775.68|1775.07|1774.66|474
1632300300000|2021-09-22 08:45:00|1776.15|1775.65|1776.37|1775.87|1776.65|1776.2|1776.14|1775.65|391
1632300600000|2021-09-22 08:50:00|1776.4|1775.9|1776.39|1775.89|1776.54|1776.16|1776.09|1775.69|374
1632300900000|2021-09-22 08:55:00|1776.38|1775.88|1775.97|1775.47|1776.7|1776.2|1775.96|1775.46|367
1632301200000|2021-09-22 09:00:00|1775.9|1775.6|1775.36|1774.86|1776.06|1775.68|1774.9|1774.5|412
1632301500000|2021-09-22 09:05:00|1775.29|1774.79|1775.45|1774.95|1775.78|1775.34|1774.96|1774.46|374
1632301800000|2021-09-22 09:10:00|1775.44|1774.94|1775.31|1774.81|1775.98|1775.55|1775.28|1774.78|316
1632302100000|2021-09-22 09:15:00|1775.37|1774.87|1775.91|1775.41|1776|1775.56|1775.24|1774.74|363
1632302400000|2021-09-22 09:20:00|1775.9|1775.4|1775.64|1775.14|1775.91|1775.41|1775.53|1775.03|283
1632302700000|2021-09-22 09:25:00|1775.63|1775.13|1775.68|1775.18|1775.89|1775.39|1775.54|1775.09|359
1632303000000|2021-09-22 09:30:00|1775.7|1775.2|1776.46|1775.96|1776.52|1776.02|1775.65|1775.15|460
1632303300000|2021-09-22 09:35:00|1776.47|1775.97|1776.51|1776.01|1776.67|1776.24|1776.28|1775.78|318
1632303600000|2021-09-22 09:40:00|1776.52|1776.02|1776.17|1775.67|1776.53|1776.03|1775.92|1775.42|305
1632303900000|2021-09-22 09:45:00|1776.13|1775.83|1776.43|1775.93|1776.61|1776.11|1776.09|1775.69|258
1632304200000|2021-09-22 09:50:00|1776.44|1775.94|1776.84|1776.34|1777.19|1776.69|1776.43|1775.93|377
1632304500000|2021-09-22 09:55:00|1776.87|1776.37|1776.73|1776.23|1776.93|1776.43|1776.27|1775.77|325
1632304800000|2021-09-22 10:00:00|1776.75|1776.25|1776.32|1775.82|1776.75|1776.25|1775.9|1775.4|346
1632305100000|2021-09-22 10:05:00|1776.33|1775.83|1775.97|1775.47|1776.55|1776.17|1775.74|1775.36|340
1632305400000|2021-09-22 10:10:00|1775.98|1775.48|1775.96|1775.46|1776.33|1775.9|1775.77|1775.27|337
1632305700000|2021-09-22 10:15:00|1775.94|1775.44|1776.29|1775.79|1776.45|1775.95|1775.87|1775.37|333
1632306000000|2021-09-22 10:20:00|1776.28|1775.78|1776.15|1775.65|1776.56|1776.07|1776.01|1775.61|311
1632306300000|2021-09-22 10:25:00|1776.04|1775.74|1775.98|1775.48|1776.24|1775.88|1775.72|1775.33|470
1632306600000|2021-09-22 10:30:00|1775.99|1775.49|1776.23|1775.73|1776.29|1775.85|1775.93|1775.48|262
1632306900000|2021-09-22 10:35:00|1776.22|1775.72|1775.61|1775.11|1776.24|1775.74|1775.35|1774.85|308
1632307200000|2021-09-22 10:40:00|1775.6|1775.1|1774.36|1773.86|1775.61|1775.11|1774.08|1773.7|472
1632307500000|2021-09-22 10:45:00|1774.34|1773.84|1774.82|1774.32|1774.83|1774.33|1774.13|1773.63|497
1632307800000|2021-09-22 10:50:00|1774.87|1774.37|1775.25|1774.75|1775.49|1775.14|1774.81|1774.31|361
1632308100000|2021-09-22 10:55:00|1775.24|1774.74|1775.12|1774.62|1775.24|1774.74|1774.58|1774.08|305
1632308400000|2021-09-22 11:00:00|1775.14|1774.64|1775.13|1774.83|1775.56|1775.16|1774.71|1774.21|346
1632308700000|2021-09-22 11:05:00|1775.11|1774.81|1774.9|1774.4|1775.23|1774.85|1774.85|1774.39|346
1632309000000|2021-09-22 11:10:00|1774.91|1774.41|1775.05|1774.55|1775.17|1774.67|1774.3|1773.89|463
1632309300000|2021-09-22 11:15:00|1775.03|1774.53|1775.17|1774.67|1775.71|1775.21|1775.01|1774.51|466
1632309600000|2021-09-22 11:20:00|1775.16|1774.66|1773.87|1773.37|1775.17|1774.67|1773.74|1773.3|416
1632309900000|2021-09-22 11:25:00|1773.89|1773.39|1773.74|1773.24|1774.15|1773.65|1772.82|1772.32|554
1632310200000|2021-09-22 11:30:00|1773.75|1773.25|1773.24|1772.74|1774.43|1773.93|1773.13|1772.73|451
1632310500000|2021-09-22 11:35:00|1773.26|1772.76|1774.23|1773.73|1774.4|1773.9|1773.14|1772.64|371
1632310800000|2021-09-22 11:40:00|1774.24|1773.74|1773.88|1773.38|1774.33|1773.83|1773.66|1773.23|294
1632311100000|2021-09-22 11:45:00|1773.87|1773.37|1773.44|1772.94|1773.89|1773.39|1773.21|1772.8|409
1632311400000|2021-09-22 11:50:00|1773.46|1772.96|1773.53|1773.03|1773.61|1773.21|1773.16|1772.74|369
1632311700000|2021-09-22 11:55:00|1773.56|1773.06|1772.83|1772.33|1773.65|1773.17|1772.4|1771.9|632
1632312000000|2021-09-22 12:00:00|1772.82|1772.32|1772.69|1772.39|1773.22|1772.72|1772.57|1772.12|571
1632312300000|2021-09-22 12:05:00|1772.66|1772.36|1773.92|1773.42|1774.48|1774.01|1771.96|1771.57|662
1632312600000|2021-09-22 12:10:00|1773.88|1773.38|1771.88|1771.58|1773.89|1773.39|1771.78|1771.48|640
1632312900000|2021-09-22 12:15:00|1771.98|1771.48|1772.21|1771.71|1772.89|1772.39|1771.76|1771.3|614
1632313200000|2021-09-22 12:20:00|1772.25|1771.75|1773.57|1773.07|1773.7|1773.32|1771.71|1771.37|814
1632313500000|2021-09-22 12:25:00|1773.36|1773.06|1774.59|1774.09|1775.14|1774.77|1773.36|1773.06|930
1632313800000|2021-09-22 12:30:00|1774.58|1774.08|1774.39|1773.89|1775.07|1774.67|1774.04|1773.65|788
1632314100000|2021-09-22 12:35:00|1774.37|1773.87|1774.66|1774.16|1774.69|1774.19|1773.27|1772.92|735
1632314400000|2021-09-22 12:40:00|1774.67|1774.17|1773.86|1773.56|1775.47|1774.98|1773.76|1773.27|826
1632314700000|2021-09-22 12:45:00|1773.75|1773.45|1773.92|1773.42|1774.79|1774.29|1773.37|1772.88|782
1632315000000|2021-09-22 12:50:00|1773.93|1773.43|1773.52|1773.02|1774.63|1774.13|1773.34|1772.94|771
1632315300000|2021-09-22 12:55:00|1773.56|1773.06|1773.18|1772.68|1774.37|1774.07|1772.96|1772.46|906
1632315600000|2021-09-22 13:00:00|1773.17|1772.67|1773.72|1773.42|1774.55|1774.23|1772.92|1772.62|978
1632315900000|2021-09-22 13:05:00|1773.84|1773.34|1772.98|1772.68|1774.65|1774.28|1772.9|1772.51|977
1632316200000|2021-09-22 13:10:00|1772.96|1772.66|1773.5|1773|1773.7|1773.35|1772.79|1772.43|815
1632316500000|2021-09-22 13:15:00|1773.51|1773.01|1773.8|1773.5|1774.01|1773.61|1773.09|1772.7|882
1632316800000|2021-09-22 13:20:00|1773.79|1773.49|1774.11|1773.61|1774.4|1774.01|1773.64|1773.29|705
1632317100000|2021-09-22 13:25:00|1774.12|1773.62|1774.13|1773.63|1774.47|1774.15|1773.93|1773.55|601
1632317400000|2021-09-22 13:30:00|1774.04|1773.74|1774.98|1774.48|1775.9|1775.4|1773.68|1773.32|1384
1632317700000|2021-09-22 13:35:00|1774.97|1774.47|1776.06|1775.56|1777|1776.7|1774.62|1774.27|1358
1632318000000|2021-09-22 13:40:00|1776.02|1775.52|1777.4|1777.1|1778.71|1778.31|1775.93|1775.47|1286
1632318300000|2021-09-22 13:45:00|1777.56|1777.26|1775.53|1775.03|1777.65|1777.26|1775.05|1774.64|1263
1632318600000|2021-09-22 13:50:00|1775.54|1775.04|1775.02|1774.72|1775.65|1775.34|1774.59|1774.2|1148
1632318900000|2021-09-22 13:55:00|1775|1774.7|1774.61|1774.11|1775|1774.7|1773.62|1773.21|1169
1632319200000|2021-09-22 14:00:00|1774.62|1774.12|1773.43|1772.93|1775.04|1774.54|1773.21|1772.82|1205
1632319500000|2021-09-22 14:05:00|1773.37|1773.07|1774.01|1773.51|1774.1|1773.76|1773.14|1772.75|1130
1632319800000|2021-09-22 14:10:00|1774|1773.5|1774.15|1773.85|1775.71|1775.29|1773.74|1773.32|1083
1632320100000|2021-09-22 14:15:00|1774.11|1773.81|1775.99|1775.49|1776.01|1775.6|1773.63|1773.23|1159
1632320400000|2021-09-22 14:20:00|1775.98|1775.48|1775.58|1775.08|1777.13|1776.69|1774.78|1774.42|1110
1632320700000|2021-09-22 14:25:00|1775.57|1775.07|1775.57|1775.07|1776.57|1776.25|1775.13|1774.75|1010
1632321000000|2021-09-22 14:30:00|1775.58|1775.08|1776.47|1775.97|1776.92|1776.53|1775.47|1775.08|1036
1632321300000|2021-09-22 14:35:00|1776.48|1775.98|1777.59|1777.29|1777.88|1777.54|1776.31|1775.93|984
1632321600000|2021-09-22 14:40:00|1777.57|1777.27|1777.23|1776.73|1778.23|1777.82|1777.01|1776.7|958
1632321900000|2021-09-22 14:45:00|1777.24|1776.74|1776.15|1775.65|1777.35|1776.85|1776.05|1775.58|794
1632322200000|2021-09-22 14:50:00|1776.14|1775.64|1775.68|1775.18|1776.48|1775.98|1775.43|1775|708
1632322500000|2021-09-22 14:55:00|1775.69|1775.19|1774.88|1774.38|1775.75|1775.25|1774.69|1774.19|826
1632322800000|2021-09-22 15:00:00|1774.89|1774.39|1776.65|1776.15|1776.67|1776.26|1774.89|1774.39|691
1632323100000|2021-09-22 15:05:00|1776.66|1776.16|1777.39|1776.89|1778.06|1777.56|1776.49|1776.01|744
1632323400000|2021-09-22 15:10:00|1777.38|1776.88|1777.26|1776.76|1777.6|1777.1|1776.79|1776.29|660
1632323700000|2021-09-22 15:15:00|1777.27|1776.77|1777.54|1777.04|1777.77|1777.37|1777.27|1776.77|563
1632324000000|2021-09-22 15:20:00|1777.55|1777.05|1779.05|1778.55|1779.19|1778.69|1777.54|1777.05|694
1632324300000|2021-09-22 15:25:00|1779.06|1778.56|1778.38|1777.88|1779.66|1779.16|1778.38|1777.88|752
1632324600000|2021-09-22 15:30:00|1778.36|1777.86|1778.32|1777.82|1778.54|1778.04|1777.24|1776.74|752
1632324900000|2021-09-22 15:35:00|1778.33|1777.83|1777.82|1777.32|1778.54|1778.04|1777.45|1777.02|590
1632325200000|2021-09-22 15:40:00|1777.87|1777.37|1777.52|1777.02|1777.98|1777.48|1777.26|1776.87|569
1632325500000|2021-09-22 15:45:00|1777.55|1777.05|1778.6|1778.1|1778.67|1778.17|1777.45|1776.99|617
1632325800000|2021-09-22 15:50:00|1778.61|1778.11|1778.88|1778.38|1779.38|1778.88|1777.62|1777.12|1127
1632326100000|2021-09-22 15:55:00|1778.85|1778.35|1778.32|1777.82|1779.06|1778.56|1778.17|1777.67|732
1632326400000|2021-09-22 16:00:00|1778.34|1777.84|1778.59|1778.09|1778.7|1778.28|1777.66|1777.16|634
1632326700000|2021-09-22 16:05:00|1778.58|1778.08|1779.01|1778.51|1779.46|1779.04|1778.52|1778.02|515
1632327000000|2021-09-22 16:10:00|1778.94|1778.44|1778.81|1778.31|1779.25|1778.75|1778.74|1778.24|397
1632327300000|2021-09-22 16:15:00|1778.74|1778.24|1778.39|1777.89|1778.97|1778.47|1778.27|1777.77|439
1632327600000|2021-09-22 16:20:00|1778.38|1777.88|1777.93|1777.43|1778.47|1777.97|1777.71|1777.31|471
1632327900000|2021-09-22 16:25:00|1777.92|1777.42|1778.65|1778.15|1778.77|1778.27|1777.91|1777.41|451
1632328200000|2021-09-22 16:30:00|1778.59|1778.09|1778.41|1777.91|1778.75|1778.25|1778.34|1777.84|422
1632328500000|2021-09-22 16:35:00|1778.4|1777.9|1778.6|1778.1|1779.14|1778.64|1778.35|1777.85|311
1632328800000|2021-09-22 16:40:00|1778.61|1778.11|1778.68|1778.18|1779.08|1778.63|1778.59|1778.09|398
1632329100000|2021-09-22 16:45:00|1778.67|1778.17|1778.08|1777.58|1778.8|1778.3|1778.07|1777.57|332
1632329400000|2021-09-22 16:50:00|1778.09|1777.59|1778.18|1777.68|1778.42|1778|1778.05|1777.55|489
1632329700000|2021-09-22 16:55:00|1778.19|1777.69|1778.38|1777.88|1778.49|1777.99|1778.19|1777.69|375
1632330000000|2021-09-22 17:00:00|1778.39|1777.89|1779.37|1778.87|1779.44|1778.94|1778.14|1777.64|514
1632330300000|2021-09-22 17:05:00|1779.36|1778.86|1779.02|1778.52|1779.55|1779.05|1778.92|1778.42|328
1632330600000|2021-09-22 17:10:00|1779.01|1778.51|1778.79|1778.29|1779.18|1778.68|1778.54|1778.04|405
1632330900000|2021-09-22 17:15:00|1778.81|1778.31|1778.03|1777.53|1778.86|1778.36|1778.01|1777.51|308
1632331200000|2021-09-22 17:20:00|1778.04|1777.54|1777.79|1777.29|1778.12|1777.62|1777.38|1776.88|433
1632331500000|2021-09-22 17:25:00|1777.82|1777.32|1778.26|1777.76|1778.41|1778.01|1777.34|1776.84|547
1632331800000|2021-09-22 17:30:00|1778.24|1777.74|1777.93|1777.63|1778.45|1777.95|1777.89|1777.48|406
1632332100000|2021-09-22 17:35:00|1777.94|1777.64|1776.64|1776.14|1778.08|1777.68|1776.58|1776.09|512
1632332400000|2021-09-22 17:40:00|1776.63|1776.13|1776.21|1775.71|1776.82|1776.32|1775.94|1775.44|572
1632332700000|2021-09-22 17:45:00|1776.22|1775.72|1776.31|1775.81|1776.8|1776.3|1776.13|1775.63|458
1632333000000|2021-09-22 17:50:00|1776.22|1775.72|1776.28|1775.78|1776.55|1776.05|1775.61|1775.11|569
1632333300000|2021-09-22 17:55:00|1776.26|1775.76|1776.31|1775.81|1777.21|1776.74|1776.01|1775.51|777
1632333600000|2021-09-22 18:00:00|1776.3|1775.8|1782.93|1782.43|1783.78|1783.28|1768.91|1768.41|2153
1632333900000|2021-09-22 18:05:00|1782.89|1782.39|1785.09|1784.59|1786.44|1785.94|1782.37|1781.87|2007
1632334200000|2021-09-22 18:10:00|1785.14|1784.64|1786.09|1785.59|1787.07|1786.57|1783.54|1783.04|1941
1632334500000|2021-09-22 18:15:00|1786.15|1785.65|1783.92|1783.42|1787.57|1787.07|1783.88|1783.38|1746
1632334800000|2021-09-22 18:20:00|1783.97|1783.47|1783.92|1783.42|1785.05|1784.68|1782.4|1781.9|1553
1632335100000|2021-09-22 18:25:00|1783.91|1783.41|1784.59|1784.09|1785.45|1784.95|1783.61|1783.11|1351
1632335400000|2021-09-22 18:30:00|1784.58|1784.08|1786.77|1786.27|1787.44|1786.94|1784.45|1783.95|1425
1632335700000|2021-09-22 18:35:00|1786.62|1786.12|1776.32|1775.82|1786.95|1786.45|1774.96|1774.46|1945
1632336000000|2021-09-22 18:40:00|1776.12|1775.62|1770.15|1769.65|1776.84|1776.34|1769.99|1769.49|2137
1632336300000|2021-09-22 18:45:00|1770.06|1769.56|1769.21|1768.71|1773.17|1772.67|1768.42|1767.92|2082
1632336600000|2021-09-22 18:50:00|1769.18|1768.68|1770.59|1770.09|1771.88|1771.38|1767.73|1767.23|1951
1632336900000|2021-09-22 18:55:00|1770.61|1770.11|1767.42|1766.92|1770.81|1770.31|1766.13|1765.75|1943
1632337200000|2021-09-22 19:00:00|1767.45|1766.95|1765.74|1765.24|1768.58|1768.08|1765.59|1765.09|1911
1632337500000|2021-09-22 19:05:00|1765.57|1765.07|1770.29|1769.79|1772.48|1771.98|1764.97|1764.47|1840
1632337800000|2021-09-22 19:10:00|1770.3|1769.8|1769.41|1768.91|1770.73|1770.23|1768.53|1768.03|1521
1632338100000|2021-09-22 19:15:00|1769.4|1768.9|1774.22|1773.72|1774.22|1773.87|1769.29|1768.79|1517
1632338400000|2021-09-22 19:20:00|1774.17|1773.67|1771.47|1770.97|1774.85|1774.35|1771.26|1770.76|1559
1632338700000|2021-09-22 19:25:00|1771.45|1770.95|1770.7|1770.2|1771.83|1771.33|1770.67|1770.17|1372
1632339000000|2021-09-22 19:30:00|1770.69|1770.19|1768.31|1767.81|1771.25|1770.75|1767.74|1767.24|1154
1632339300000|2021-09-22 19:35:00|1768.3|1767.8|1769.34|1768.84|1769.5|1769|1767.64|1767.28|1160
1632339600000|2021-09-22 19:40:00|1769.48|1768.98|1767.47|1766.97|1769.48|1768.98|1767.4|1766.9|1214
1632339900000|2021-09-22 19:45:00|1767.48|1766.98|1767.38|1766.88|1767.92|1767.42|1766.81|1766.38|1090
1632340200000|2021-09-22 19:50:00|1767.34|1766.84|1769.16|1768.66|1769.36|1768.86|1766.77|1766.27|1097
1632340500000|2021-09-22 19:55:00|1769.17|1768.67|1768.86|1768.36|1769.6|1769.25|1768.28|1767.78|964
1632340800000|2021-09-22 20:00:00|1768.95|1768.45|1767.3|1766.8|1769.31|1768.81|1767.06|1766.56|556
1632341100000|2021-09-22 20:05:00|1767.33|1766.83|1767.36|1766.86|1767.5|1767|1767.14|1766.64|279
1632341400000|2021-09-22 20:10:00|1767.37|1766.87|1766.78|1766.28|1767.5|1767.04|1766.65|1766.15|325
1632341700000|2021-09-22 20:15:00|1766.75|1766.25|1767.24|1766.74|1767.64|1767.14|1766.54|1766.04|337
1632342000000|2021-09-22 20:20:00|1767.25|1766.75|1767.74|1767.24|1767.91|1767.41|1767.22|1766.72|239
1632342300000|2021-09-22 20:25:00|1767.73|1767.23|1768.24|1767.74|1768.26|1767.76|1767.42|1766.92|310
1632342600000|2021-09-22 20:30:00|1768.19|1767.69|1767.49|1766.99|1768.21|1767.71|1767.34|1766.84|330
1632342900000|2021-09-22 20:35:00|1767.51|1767.01|1767.81|1767.31|1767.95|1767.46|1767.47|1766.97|233
1632343200000|2021-09-22 20:40:00|1767.79|1767.29|1768.45|1767.95|1768.47|1767.97|1767.59|1767.09|262
1632343500000|2021-09-22 20:45:00|1768.43|1767.93|1768.21|1767.71|1768.81|1768.31|1768.11|1767.61|293
1632343800000|2021-09-22 20:50:00|1768.19|1767.69|1768.36|1767.86|1768.66|1768.16|1768.13|1767.63|277
1632344100000|2021-09-22 20:55:00|1768.37|1767.87|1768.62|1768.12|1768.84|1768.34|1768.13|1767.63|288
1632348000000|2021-09-22 22:00:00|1768.8|1768.3|1769.11|1768.61|1769.14|1768.64|1768.62|1768.12|271
1632348300000|2021-09-22 22:05:00|1769.19|1768.69|1768.52|1768.02|1769.19|1768.69|1768.47|1767.97|249
1632348600000|2021-09-22 22:10:00|1768.54|1768.04|1768.13|1767.63|1768.55|1768.05|1768.08|1767.58|259
1632348900000|2021-09-22 22:15:00|1768.14|1767.64|1769.12|1768.62|1769.46|1769.01|1768.14|1767.64|531
1632349200000|2021-09-22 22:20:00|1769.08|1768.58|1769.08|1768.58|1769.77|1769.27|1768.9|1768.4|365
1632349500000|2021-09-22 22:25:00|1769.04|1768.54|1769.01|1768.51|1769.62|1769.12|1768.43|1767.93|670
1632349800000|2021-09-22 22:30:00|1769.03|1768.53|1768.55|1768.05|1769.03|1768.62|1768.34|1767.84|415
1632350100000|2021-09-22 22:35:00|1768.54|1768.04|1769.06|1768.56|1769.21|1768.78|1768.53|1768.03|362
1632350400000|2021-09-22 22:40:00|1769.04|1768.54|1769.08|1768.58|1769.23|1768.73|1768.86|1768.36|245
1632350700000|2021-09-22 22:45:00|1769.11|1768.61|1768.69|1768.19|1769.43|1768.93|1768.25|1767.75|517
1632351000000|2021-09-22 22:50:00|1768.67|1768.17|1768.98|1768.48|1769.04|1768.62|1768.17|1767.67|305
1632351300000|2021-09-22 22:55:00|1768.99|1768.49|1768.56|1768.06|1769.05|1768.55|1768.45|1767.95|293
1632351600000|2021-09-22 23:00:00|1768.55|1768.05|1768.46|1767.96|1768.63|1768.13|1767.98|1767.48|250
1632351900000|2021-09-22 23:05:00|1768.44|1767.94|1768.82|1768.32|1768.96|1768.53|1768.29|1767.79|317
1632352200000|2021-09-22 23:10:00|1768.84|1768.34|1768.78|1768.28|1768.98|1768.48|1768.44|1767.94|338
1632352500000|2021-09-22 23:15:00|1768.81|1768.31|1768.41|1767.91|1768.87|1768.37|1767.88|1767.38|277
1632352800000|2021-09-22 23:20:00|1768.42|1767.92|1767.77|1767.27|1768.45|1767.95|1767.65|1767.15|308
1632353100000|2021-09-22 23:25:00|1767.78|1767.28|1768.18|1767.68|1768.19|1767.69|1767.47|1766.97|229
1632353400000|2021-09-22 23:30:00|1768.09|1767.59|1767.69|1767.19|1768.13|1767.63|1767.65|1767.15|205
1632353700000|2021-09-22 23:35:00|1767.71|1767.21|1767.92|1767.42|1768.2|1767.7|1767.67|1767.17|173
1632354000000|2021-09-22 23:40:00|1767.99|1767.49|1767.65|1767.15|1768.18|1767.7|1767.54|1767.04|235
1632354300000|2021-09-22 23:45:00|1767.66|1767.16|1767.57|1767.07|1767.8|1767.3|1767.1|1766.6|270
1632354600000|2021-09-22 23:50:00|1767.58|1767.08|1767.68|1767.18|1768|1767.5|1767.52|1767.02|185
1632354900000|2021-09-22 23:55:00|1767.69|1767.19|1767.31|1766.81|1767.81|1767.31|1767.01|1766.51|239
1632355200000|2021-09-23 00:00:00|1767.32|1766.82|1767.68|1767.18|1768|1767.5|1767.32|1766.82|401
1632355500000|2021-09-23 00:05:00|1767.53|1767.03|1767.15|1766.65|1767.94|1767.44|1767.15|1766.65|315
1632355800000|2021-09-23 00:10:00|1767.16|1766.66|1767.21|1766.71|1767.59|1767.23|1767.16|1766.66|263
1632356100000|2021-09-23 00:15:00|1767.22|1766.72|1767.16|1766.66|1767.74|1767.28|1767.06|1766.56|414
1632356400000|2021-09-23 00:20:00|1767.09|1766.59|1766.18|1765.68|1767.26|1766.76|1765.76|1765.3|475
1632356700000|2021-09-23 00:25:00|1766.17|1765.67|1766.77|1766.27|1766.77|1766.28|1766.04|1765.54|331
1632357000000|2021-09-23 00:30:00|1766.74|1766.24|1765.84|1765.34|1766.74|1766.36|1765.61|1765.17|409
1632357300000|2021-09-23 00:35:00|1765.85|1765.35|1765.14|1764.64|1766.11|1765.61|1764.84|1764.54|352
1632357600000|2021-09-23 00:40:00|1765.1|1764.6|1765.42|1764.92|1765.42|1764.92|1764.62|1764.12|386
1632357900000|2021-09-23 00:45:00|1765.41|1764.91|1765.55|1765.05|1765.59|1765.09|1765.15|1764.65|248
1632358200000|2021-09-23 00:50:00|1765.58|1765.08|1766.18|1765.68|1766.55|1766.05|1765.54|1765.04|328
1632358500000|2021-09-23 00:55:00|1766.2|1765.7|1766.16|1765.66|1766.44|1765.94|1765.75|1765.25|266
1632358800000|2021-09-23 01:00:00|1766.05|1765.55|1762.12|1761.62|1766.07|1765.57|1761.73|1761.23|1302
1632359100000|2021-09-23 01:05:00|1762.14|1761.64|1763.35|1762.85|1763.72|1763.22|1761.38|1760.88|824
1632359400000|2021-09-23 01:10:00|1763.29|1762.79|1761.85|1761.35|1763.47|1762.97|1761.41|1760.91|815
1632359700000|2021-09-23 01:15:00|1761.91|1761.41|1763|1762.5|1763.01|1762.51|1761.07|1760.57|730
1632360000000|2021-09-23 01:20:00|1763.01|1762.51|1763.36|1762.86|1763.37|1762.87|1762.6|1762.11|462
1632360300000|2021-09-23 01:25:00|1763.38|1762.88|1763.49|1762.99|1763.52|1763.02|1762.98|1762.48|279
1632360600000|2021-09-23 01:30:00|1763.51|1763.01|1764.5|1764|1764.5|1764|1763.08|1762.58|629
1632360900000|2021-09-23 01:35:00|1764.47|1763.97|1763.67|1763.17|1764.5|1764|1763.46|1762.96|541
1632361200000|2021-09-23 01:40:00|1763.65|1763.15|1763.52|1763.02|1763.94|1763.44|1762.76|1762.26|537
1632361500000|2021-09-23 01:45:00|1763.51|1763.01|1763.38|1762.88|1763.97|1763.47|1763.29|1762.79|603
1632361800000|2021-09-23 01:50:00|1763.46|1762.96|1762.85|1762.35|1763.65|1763.15|1762.81|1762.31|598
1632362100000|2021-09-23 01:55:00|1763|1762.5|1763.7|1763.2|1763.96|1763.46|1762.82|1762.32|532
1632362400000|2021-09-23 02:00:00|1763.72|1763.22|1762.28|1761.78|1763.75|1763.25|1762.13|1761.63|603
1632362700000|2021-09-23 02:05:00|1762.26|1761.76|1762.17|1761.67|1763.09|1762.63|1761.7|1761.22|740
1632363000000|2021-09-23 02:10:00|1762.22|1761.72|1762.24|1761.94|1762.53|1762.12|1761.66|1761.25|471
1632363300000|2021-09-23 02:15:00|1762.26|1761.96|1763.05|1762.55|1763.07|1762.58|1762.26|1761.84|452
1632363600000|2021-09-23 02:20:00|1763.06|1762.56|1763.36|1762.86|1763.72|1763.27|1762.89|1762.45|443
1632363900000|2021-09-23 02:25:00|1763.32|1762.82|1763.64|1763.14|1763.78|1763.38|1763.05|1762.55|370
1632364200000|2021-09-23 02:30:00|1763.65|1763.15|1762.52|1762.02|1763.76|1763.27|1762.32|1761.91|787
1632364500000|2021-09-23 02:35:00|1762.49|1761.99|1761.7|1761.2|1762.99|1762.49|1761.5|1761|778
1632364800000|2021-09-23 02:40:00|1761.69|1761.19|1761.81|1761.31|1762.48|1761.98|1761.35|1760.85|923
1632365100000|2021-09-23 02:45:00|1761.8|1761.3|1763.91|1763.41|1764.34|1763.84|1761.8|1761.3|809
1632365400000|2021-09-23 02:50:00|1763.9|1763.4|1763.79|1763.29|1764.3|1763.8|1763.72|1763.22|502
1632365700000|2021-09-23 02:55:00|1763.8|1763.3|1763.41|1762.91|1764.58|1764.08|1763.29|1762.86|597
1632366000000|2021-09-23 03:00:00|1763.39|1762.89|1763.64|1763.14|1763.73|1763.35|1762.76|1762.35|591
1632366300000|2021-09-23 03:05:00|1763.61|1763.11|1763.53|1763.03|1764.15|1763.74|1763.43|1762.96|509
1632366600000|2021-09-23 03:10:00|1763.52|1763.02|1763.66|1763.16|1764.15|1763.7|1763.49|1762.99|357
1632366900000|2021-09-23 03:15:00|1763.65|1763.15|1763.77|1763.27|1764.02|1763.58|1763.53|1763.08|303
1632367200000|2021-09-23 03:20:00|1763.78|1763.28|1764.17|1763.67|1764.29|1763.85|1763.71|1763.25|462
1632367500000|2021-09-23 03:25:00|1764.15|1763.65|1764.42|1764.12|1764.58|1764.21|1764.06|1763.56|389
1632367800000|2021-09-23 03:30:00|1764.44|1764.14|1764.8|1764.3|1764.8|1764.44|1764.33|1763.93|246
1632368100000|2021-09-23 03:35:00|1764.79|1764.29|1764.82|1764.32|1764.98|1764.55|1764.59|1764.09|270
1632368400000|2021-09-23 03:40:00|1764.81|1764.31|1764.68|1764.18|1764.99|1764.61|1764.68|1764.18|258
1632368700000|2021-09-23 03:45:00|1764.73|1764.23|1764.68|1764.18|1764.85|1764.35|1764.58|1764.08|207
1632369000000|2021-09-23 03:50:00|1764.67|1764.17|1764.63|1764.13|1764.8|1764.35|1764.54|1764.04|229
1632369300000|2021-09-23 03:55:00|1764.61|1764.11|1764.44|1763.94|1764.8|1764.3|1764.32|1763.86|222
1632369600000|2021-09-23 04:00:00|1764.43|1763.93|1764.61|1764.11|1764.7|1764.2|1764.22|1763.82|224
1632369900000|2021-09-23 04:05:00|1764.6|1764.1|1765.09|1764.59|1765.11|1764.61|1764.54|1764.05|216
1632370200000|2021-09-23 04:10:00|1765.06|1764.56|1765.11|1764.61|1765.16|1764.66|1764.9|1764.4|221
1632370500000|2021-09-23 04:15:00|1765.12|1764.62|1764.74|1764.24|1765.13|1764.63|1764.67|1764.22|168
1632370800000|2021-09-23 04:20:00|1764.73|1764.23|1764.54|1764.04|1764.79|1764.29|1764.5|1764|187
1632371100000|2021-09-23 04:25:00|1764.51|1764.01|1764.75|1764.25|1764.87|1764.37|1764.46|1763.96|152
1632371400000|2021-09-23 04:30:00|1764.76|1764.26|1764.45|1763.95|1764.79|1764.29|1764.39|1763.9|185
1632371700000|2021-09-23 04:35:00|1764.46|1763.96|1764.31|1763.81|1764.57|1764.15|1764.22|1763.81|195
1632372000000|2021-09-23 04:40:00|1764.28|1763.78|1764.32|1763.82|1764.42|1763.92|1764.01|1763.62|217
1632372300000|2021-09-23 04:45:00|1764.33|1763.83|1764.64|1764.14|1764.75|1764.3|1763.82|1763.38|204
1632372600000|2021-09-23 04:50:00|1764.62|1764.12|1763.89|1763.39|1764.63|1764.16|1763.64|1763.14|201
1632372900000|2021-09-23 04:55:00|1763.79|1763.29|1764.81|1764.31|1764.86|1764.36|1763.79|1763.29|194
1632373200000|2021-09-23 05:00:00|1764.8|1764.3|1764.47|1763.97|1764.83|1764.4|1764.25|1763.84|302
1632373500000|2021-09-23 05:05:00|1764.48|1763.98|1764.91|1764.41|1765.03|1764.59|1764.12|1763.74|235
1632373800000|2021-09-23 05:10:00|1764.92|1764.42|1764.58|1764.08|1764.99|1764.58|1764.56|1764.06|235
1632374100000|2021-09-23 05:15:00|1764.61|1764.11|1764.89|1764.39|1764.93|1764.47|1764.58|1764.09|182
1632374400000|2021-09-23 05:20:00|1764.87|1764.37|1764.91|1764.41|1765.15|1764.65|1764.62|1764.12|194
1632374700000|2021-09-23 05:25:00|1764.9|1764.4|1765.1|1764.6|1765.24|1764.81|1764.67|1764.25|263
1632375000000|2021-09-23 05:30:00|1765.09|1764.59|1764.97|1764.47|1765.49|1764.99|1764.33|1763.93|586
1632375300000|2021-09-23 05:35:00|1764.96|1764.46|1766.73|1766.23|1767.12|1766.68|1764.92|1764.42|762
1632375600000|2021-09-23 05:40:00|1766.74|1766.24|1766.43|1765.93|1767.06|1766.65|1766.31|1765.89|534
1632375900000|2021-09-23 05:45:00|1766.42|1765.92|1766.09|1765.59|1766.64|1766.27|1765.97|1765.5|498
1632376200000|2021-09-23 05:50:00|1766.02|1765.52|1766.17|1765.67|1766.65|1766.15|1765.8|1765.3|479
1632376500000|2021-09-23 05:55:00|1766.16|1765.66|1765.78|1765.28|1766.54|1766.13|1765.63|1765.23|553
1632376800000|2021-09-23 06:00:00|1765.77|1765.27|1764.66|1764.16|1765.83|1765.37|1764.65|1764.15|728
1632377100000|2021-09-23 06:05:00|1764.67|1764.17|1763.44|1762.94|1764.67|1764.17|1762.85|1762.46|1032
1632377400000|2021-09-23 06:10:00|1763.41|1762.91|1763.86|1763.56|1763.92|1763.56|1762.52|1762.07|763
1632377700000|2021-09-23 06:15:00|1763.77|1763.47|1763.33|1762.83|1764.01|1763.51|1762.79|1762.35|854
1632378000000|2021-09-23 06:20:00|1763.32|1762.82|1763.68|1763.18|1763.84|1763.34|1763.08|1762.58|744
1632378300000|2021-09-23 06:25:00|1763.69|1763.19|1764.65|1764.15|1764.81|1764.41|1763.67|1763.17|761
1632378600000|2021-09-23 06:30:00|1764.64|1764.14|1764.67|1764.37|1764.79|1764.48|1763.8|1763.3|881
1632378900000|2021-09-23 06:35:00|1764.71|1764.41|1764.17|1763.67|1764.99|1764.58|1763.88|1763.38|778
1632379200000|2021-09-23 06:40:00|1764.16|1763.66|1764.11|1763.81|1764.57|1764.08|1763.77|1763.27|564
1632379500000|2021-09-23 06:45:00|1764.06|1763.76|1763.96|1763.46|1764.5|1764.11|1763.78|1763.37|579
1632379800000|2021-09-23 06:50:00|1763.95|1763.45|1763.68|1763.18|1764.35|1763.9|1763.25|1762.86|673
1632380100000|2021-09-23 06:55:00|1763.71|1763.21|1764.5|1764|1764.75|1764.26|1763.57|1763.07|723
1632380400000|2021-09-23 07:00:00|1764.47|1763.97|1764.86|1764.36|1764.88|1764.38|1763.88|1763.49|837
1632380700000|2021-09-23 07:05:00|1764.85|1764.35|1763.52|1763.02|1764.95|1764.45|1763.4|1762.92|1005
1632381000000|2021-09-23 07:10:00|1763.53|1763.03|1760.7|1760.2|1763.56|1763.2|1760.62|1760.12|1166
1632381300000|2021-09-23 07:15:00|1760.64|1760.14|1763.9|1763.6|1764.08|1763.69|1760.53|1760.03|1251
1632381600000|2021-09-23 07:20:00|1763.84|1763.54|1764.17|1763.67|1764.36|1764.05|1763.39|1762.98|825
1632381900000|2021-09-23 07:25:00|1764.18|1763.68|1763.18|1762.68|1764.2|1763.78|1763.09|1762.59|535
1632382200000|2021-09-23 07:30:00|1763.17|1762.67|1763.91|1763.41|1764.7|1764.2|1762.87|1762.37|963
1632382500000|2021-09-23 07:35:00|1763.9|1763.4|1766.06|1765.56|1766.28|1765.81|1763.84|1763.34|937
1632382800000|2021-09-23 07:40:00|1766.09|1765.59|1767.16|1766.66|1767.59|1767.2|1765.85|1765.4|1042
1632383100000|2021-09-23 07:45:00|1767.15|1766.65|1765.61|1765.11|1767.38|1766.88|1765.5|1765|781
1632383400000|2021-09-23 07:50:00|1765.56|1765.06|1765.72|1765.22|1766.17|1765.74|1765|1764.64|722
1632383700000|2021-09-23 07:55:00|1765.73|1765.23|1767.12|1766.62|1767.13|1766.74|1765.44|1765.04|797
1632384000000|2021-09-23 08:00:00|1767.1|1766.6|1767.41|1767.11|1767.64|1767.14|1765.81|1765.38|961
1632384300000|2021-09-23 08:05:00|1767.42|1767.12|1767.08|1766.58|1767.71|1767.29|1766.82|1766.34|848
1632384600000|2021-09-23 08:10:00|1767.13|1766.63|1766.9|1766.4|1767.48|1767.01|1766.63|1766.29|961
1632384900000|2021-09-23 08:15:00|1766.92|1766.42|1768.53|1768.23|1769|1768.6|1766.81|1766.4|783
1632385200000|2021-09-23 08:20:00|1768.55|1768.25|1768.81|1768.31|1769.19|1768.81|1768.5|1768.11|794
1632385500000|2021-09-23 08:25:00|1768.71|1768.41|1769.59|1769.29|1769.74|1769.39|1768.45|1768.02|804
1632385800000|2021-09-23 08:30:00|1769.6|1769.3|1768.39|1767.89|1770.03|1769.56|1768.13|1767.76|607
1632386100000|2021-09-23 08:35:00|1768.38|1767.88|1767.51|1767.01|1768.55|1768.05|1767.24|1766.82|614
1632386400000|2021-09-23 08:40:00|1767.52|1767.02|1767.68|1767.18|1767.97|1767.56|1767.09|1766.59|489
1632386700000|2021-09-23 08:45:00|1767.67|1767.17|1768.84|1768.34|1769.08|1768.68|1767.46|1767.07|749
1632387000000|2021-09-23 08:50:00|1768.82|1768.32|1769.15|1768.85|1769.24|1768.88|1768.38|1767.93|634
1632387300000|2021-09-23 08:55:00|1769.16|1768.86|1769.13|1768.63|1769.63|1769.27|1768.96|1768.57|684
1632387600000|2021-09-23 09:00:00|1769.12|1768.62|1769.65|1769.15|1769.73|1769.35|1768.81|1768.42|618
1632387900000|2021-09-23 09:05:00|1769.61|1769.11|1770.35|1769.85|1770.65|1770.31|1768.58|1768.2|832
1632388200000|2021-09-23 09:10:00|1770.34|1769.84|1769.61|1769.11|1770.83|1770.33|1769.47|1768.97|751
1632388500000|2021-09-23 09:15:00|1769.6|1769.1|1772.53|1772.23|1774.11|1773.73|1769.41|1768.91|1208
1632388800000|2021-09-23 09:20:00|1772.54|1772.24|1771.43|1770.93|1772.75|1772.25|1771.26|1770.83|989
1632389100000|2021-09-23 09:25:00|1771.47|1770.97|1771.28|1770.78|1772.27|1771.77|1771.2|1770.76|829
1632389400000|2021-09-23 09:30:00|1771.26|1770.76|1771.39|1770.89|1771.68|1771.25|1770.74|1770.35|772
1632389700000|2021-09-23 09:35:00|1771.37|1770.87|1771.62|1771.32|1772.17|1771.79|1771.35|1770.87|713
1632390000000|2021-09-23 09:40:00|1771.61|1771.31|1771.82|1771.32|1771.93|1771.55|1771.08|1770.71|680
1632390300000|2021-09-23 09:45:00|1771.83|1771.33|1770.99|1770.49|1772.21|1771.83|1770.93|1770.48|704
1632390600000|2021-09-23 09:50:00|1770.96|1770.46|1771.43|1770.93|1771.62|1771.12|1770.58|1770.08|674
1632390900000|2021-09-23 09:55:00|1771.44|1770.94|1771.16|1770.66|1771.52|1771.02|1770.93|1770.52|583
1632391200000|2021-09-23 10:00:00|1771.19|1770.69|1771.17|1770.67|1771.36|1770.98|1770.93|1770.43|523
1632391500000|2021-09-23 10:05:00|1771.16|1770.66|1771.05|1770.55|1771.48|1771.08|1770.92|1770.52|491
1632391800000|2021-09-23 10:10:00|1771.04|1770.54|1774.52|1774.02|1776.85|1776.35|1771.04|1770.54|1438
1632392100000|2021-09-23 10:15:00|1774.51|1774.01|1773.07|1772.77|1774.72|1774.22|1772.38|1771.88|1216
1632392400000|2021-09-23 10:20:00|1773.06|1772.76|1771.94|1771.64|1774.02|1773.52|1771.81|1771.31|941
1632392700000|2021-09-23 10:25:00|1771.96|1771.66|1772.35|1771.85|1772.36|1771.87|1771.28|1770.78|862
1632393000000|2021-09-23 10:30:00|1772.34|1771.84|1771.47|1770.97|1772.37|1771.89|1771.29|1770.79|685
1632393300000|2021-09-23 10:35:00|1771.45|1770.95|1771.63|1771.13|1772.14|1771.64|1771.18|1770.84|788
1632393600000|2021-09-23 10:40:00|1771.62|1771.12|1772.25|1771.75|1772.42|1771.92|1771.52|1771.02|586
1632393900000|2021-09-23 10:45:00|1772.29|1771.79|1773.83|1773.33|1774.08|1773.68|1772.22|1771.72|1107
1632394200000|2021-09-23 10:50:00|1773.85|1773.35|1775.5|1775|1775.5|1775.06|1773.69|1773.31|1113
1632394500000|2021-09-23 10:55:00|1775.49|1774.99|1774.84|1774.54|1775.87|1775.49|1774.84|1774.4|1118
1632394800000|2021-09-23 11:00:00|1774.8|1774.5|1774.7|1774.2|1775.14|1774.84|1773.42|1773.02|1267
1632395100000|2021-09-23 11:05:00|1774.72|1774.22|1774.29|1773.99|1774.73|1774.26|1773.89|1773.52|1092
1632395400000|2021-09-23 11:10:00|1774.31|1774.01|1773.14|1772.84|1774.68|1774.31|1772.53|1772.23|1056
1632395700000|2021-09-23 11:15:00|1773.1|1772.8|1772.78|1772.28|1773.31|1772.92|1771.74|1771.39|1083
1632396000000|2021-09-23 11:20:00|1772.81|1772.31|1773.78|1773.28|1773.83|1773.33|1772.49|1772.1|720
1632396300000|2021-09-23 11:25:00|1773.79|1773.29|1773.2|1772.7|1774.23|1773.83|1772.95|1772.53|944
1632396600000|2021-09-23 11:30:00|1773.18|1772.68|1773.24|1772.74|1773.61|1773.2|1772.49|1772.12|921
1632396900000|2021-09-23 11:35:00|1773.23|1772.73|1773.18|1772.68|1773.5|1773.05|1772.54|1772.16|819
1632397200000|2021-09-23 11:40:00|1773.19|1772.69|1771.88|1771.38|1773.21|1772.71|1771.65|1771.28|1023
1632397500000|2021-09-23 11:45:00|1771.89|1771.39|1772.28|1771.78|1772.5|1772.08|1771.66|1771.27|816
1632397800000|2021-09-23 11:50:00|1772.27|1771.77|1772.88|1772.38|1772.99|1772.49|1772.11|1771.71|658
1632398100000|2021-09-23 11:55:00|1772.89|1772.39|1773.56|1773.06|1773.85|1773.53|1772.72|1772.29|727
1632398400000|2021-09-23 12:00:00|1773.46|1772.96|1773.5|1773|1774.3|1773.96|1773.27|1772.77|988
1632398700000|2021-09-23 12:05:00|1773.48|1772.98|1772.51|1772.01|1773.67|1773.18|1772.22|1771.82|842
1632399000000|2021-09-23 12:10:00|1772.53|1772.03|1773.43|1773.13|1773.55|1773.16|1772.39|1772.03|830
1632399300000|2021-09-23 12:15:00|1773.44|1773.14|1773.68|1773.38|1774.37|1774.07|1772.96|1772.58|960
1632399600000|2021-09-23 12:20:00|1773.69|1773.39|1771.46|1771.16|1773.89|1773.49|1771.23|1770.93|1197
1632399900000|2021-09-23 12:25:00|1771.44|1771.14|1770.57|1770.07|1771.59|1771.25|1769.76|1769.46|1066
1632400200000|2021-09-23 12:30:00|1770.58|1770.08|1770.48|1769.98|1771.55|1771.17|1767.65|1767.15|1577
1632400500000|2021-09-23 12:35:00|1770.4|1769.9|1770.74|1770.24|1771.64|1771.23|1769.79|1769.29|1249
1632400800000|2021-09-23 12:40:00|1770.73|1770.23|1769.37|1769.07|1770.91|1770.43|1768.75|1768.35|1387
1632401100000|2021-09-23 12:45:00|1769.38|1769.08|1766.98|1766.68|1769.54|1769.13|1766.79|1766.37|1532
1632401400000|2021-09-23 12:50:00|1766.93|1766.63|1764.71|1764.41|1767.27|1766.88|1764.11|1763.81|1676
1632401700000|2021-09-23 12:55:00|1764.7|1764.4|1763.94|1763.64|1765.26|1764.79|1763.18|1762.68|1594
1632402000000|2021-09-23 13:00:00|1764.01|1763.71|1760.78|1760.28|1764.79|1764.3|1760.59|1760.09|1763
1632402300000|2021-09-23 13:05:00|1760.61|1760.31|1756.4|1755.9|1760.92|1760.42|1754.69|1754.19|1999
1632402600000|2021-09-23 13:10:00|1756.52|1756.02|1758.96|1758.46|1760.36|1759.86|1754.38|1753.88|1776
1632402900000|2021-09-23 13:15:00|1758.9|1758.4|1756.84|1756.34|1758.93|1758.43|1756.36|1755.86|1281
1632403200000|2021-09-23 13:20:00|1756.82|1756.32|1755.68|1755.18|1757.07|1756.57|1754.97|1754.58|1307
1632403500000|2021-09-23 13:25:00|1755.7|1755.2|1754.92|1754.42|1756.7|1756.2|1754.89|1754.39|1272
1632403800000|2021-09-23 13:30:00|1754.93|1754.43|1755.39|1754.89|1756.22|1755.72|1753.54|1753.04|1858
1632404100000|2021-09-23 13:35:00|1755.4|1754.9|1754|1753.5|1755.4|1754.9|1752.19|1751.69|1757
1632404400000|2021-09-23 13:40:00|1754.02|1753.52|1753.66|1753.16|1754.81|1754.31|1752.8|1752.3|1457
1632404700000|2021-09-23 13:45:00|1753.67|1753.17|1751.81|1751.51|1753.84|1753.34|1751.77|1751.27|1545
1632405000000|2021-09-23 13:50:00|1751.84|1751.54|1752.18|1751.68|1754.09|1753.59|1751.63|1751.13|1512
1632405300000|2021-09-23 13:55:00|1752.24|1751.74|1751.45|1750.95|1752.38|1751.88|1750.02|1749.52|1478
1632405600000|2021-09-23 14:00:00|1751.42|1750.92|1752.45|1751.95|1753.76|1753.26|1749.92|1749.42|1694
1632405900000|2021-09-23 14:05:00|1752.42|1751.92|1755.11|1754.61|1755.18|1754.68|1751.67|1751.17|1463
1632406200000|2021-09-23 14:10:00|1755.09|1754.59|1753.29|1752.79|1755.38|1754.96|1752.98|1752.48|1257
1632406500000|2021-09-23 14:15:00|1753.28|1752.78|1754.06|1753.56|1754.55|1754.1|1752.51|1752.07|1313
1632406800000|2021-09-23 14:20:00|1754.17|1753.67|1754.71|1754.21|1755.72|1755.32|1753.39|1753.09|1336
1632407100000|2021-09-23 14:25:00|1754.75|1754.25|1754.6|1754.3|1754.95|1754.58|1753.37|1752.87|1058
1632407400000|2021-09-23 14:30:00|1754.59|1754.29|1753.18|1752.68|1754.82|1754.45|1752.98|1752.57|1345
1632407700000|2021-09-23 14:35:00|1753.17|1752.67|1752.34|1751.84|1753.46|1753.06|1751.49|1751.12|1283
1632408000000|2021-09-23 14:40:00|1752.36|1751.86|1750.99|1750.49|1752.78|1752.28|1750.42|1750.06|1333
1632408300000|2021-09-23 14:45:00|1750.83|1750.53|1751.92|1751.42|1752.67|1752.17|1750.25|1749.75|1214
1632408600000|2021-09-23 14:50:00|1751.91|1751.41|1750.21|1749.71|1751.91|1751.41|1749.04|1748.73|1335
1632408900000|2021-09-23 14:55:00|1750.22|1749.72|1752.38|1751.88|1752.9|1752.5|1750.04|1749.54|1404
1632409200000|2021-09-23 15:00:00|1752.42|1751.92|1751.35|1750.85|1752.63|1752.26|1750.69|1750.19|1333
1632409500000|2021-09-23 15:05:00|1751.33|1750.83|1750.27|1749.77|1751.37|1750.88|1748.86|1748.47|1384
1632409800000|2021-09-23 15:10:00|1750.22|1749.72|1748.65|1748.15|1750.22|1749.72|1748.48|1748.09|1435
1632410100000|2021-09-23 15:15:00|1748.64|1748.14|1746.47|1746.17|1748.75|1748.36|1746.08|1745.78|1405
1632410400000|2021-09-23 15:20:00|1746.53|1746.03|1748.69|1748.19|1748.69|1748.2|1746.38|1746.03|1359
1632410700000|2021-09-23 15:25:00|1748.64|1748.14|1748.81|1748.31|1749.9|1749.4|1748.4|1748|1112
1632411000000|2021-09-23 15:30:00|1748.96|1748.46|1749.69|1749.19|1750.38|1749.98|1748.4|1748.05|1118
1632411300000|2021-09-23 15:35:00|1749.72|1749.22|1749.44|1749.14|1750.22|1749.85|1748.79|1748.39|1157
1632411600000|2021-09-23 15:40:00|1749.43|1749.13|1749.67|1749.37|1750.19|1749.81|1749.35|1748.94|987
1632411900000|2021-09-23 15:45:00|1749.66|1749.36|1751.23|1750.93|1751.24|1750.93|1749.07|1748.57|1005
1632412200000|2021-09-23 15:50:00|1751.2|1750.9|1752.53|1752.03|1753.46|1753.08|1751.17|1750.87|1028
1632412500000|2021-09-23 15:55:00|1752.54|1752.04|1752.2|1751.7|1752.82|1752.32|1751.86|1751.36|717
1632412800000|2021-09-23 16:00:00|1752.17|1751.67|1751.53|1751.23|1752.41|1751.91|1751.43|1750.99|769
1632413100000|2021-09-23 16:05:00|1751.51|1751.21|1752|1751.5|1752.02|1751.66|1750.44|1750|760
1632413400000|2021-09-23 16:10:00|1751.99|1751.49|1751.64|1751.14|1752.49|1752.08|1751.38|1751.02|640
1632413700000|2021-09-23 16:15:00|1751.59|1751.29|1751.88|1751.38|1751.97|1751.47|1751.2|1750.83|537
1632414000000|2021-09-23 16:20:00|1751.89|1751.39|1751|1750.5|1752.08|1751.58|1750.89|1750.44|553
1632414300000|2021-09-23 16:25:00|1750.99|1750.49|1750.87|1750.37|1751.76|1751.26|1750.75|1750.35|601
1632414600000|2021-09-23 16:30:00|1750.86|1750.36|1751.5|1751.2|1752.05|1751.63|1750.69|1750.26|516
1632414900000|2021-09-23 16:35:00|1751.53|1751.23|1750.94|1750.44|1751.63|1751.23|1750.75|1750.3|432
1632415200000|2021-09-23 16:40:00|1750.93|1750.43|1750.16|1749.66|1750.95|1750.45|1750.08|1749.65|414
1632415500000|2021-09-23 16:45:00|1750.14|1749.84|1750.58|1750.08|1750.72|1750.35|1750.05|1749.65|497
1632415800000|2021-09-23 16:50:00|1750.57|1750.07|1750.3|1749.8|1750.57|1750.14|1749.81|1749.4|523
1632416100000|2021-09-23 16:55:00|1750.22|1749.92|1750.25|1749.75|1750.56|1750.17|1750|1749.61|398
1632416400000|2021-09-23 17:00:00|1750.26|1749.76|1750.87|1750.37|1750.95|1750.57|1749.93|1749.53|606
1632416700000|2021-09-23 17:05:00|1750.88|1750.38|1751.48|1750.98|1751.49|1750.99|1750.69|1750.28|551
1632417000000|2021-09-23 17:10:00|1751.47|1750.97|1749.9|1749.4|1751.62|1751.19|1749.88|1749.38|582
1632417300000|2021-09-23 17:15:00|1749.91|1749.41|1750.39|1749.89|1750.61|1750.13|1749.76|1749.33|454
1632417600000|2021-09-23 17:20:00|1750.42|1749.92|1750.3|1749.8|1750.67|1750.27|1750.12|1749.67|411
1632417900000|2021-09-23 17:25:00|1750.31|1749.81|1750.05|1749.75|1750.64|1750.24|1749.74|1749.33|653
1632418200000|2021-09-23 17:30:00|1750.02|1749.72|1751.23|1750.73|1751.31|1750.86|1750.02|1749.63|444
1632418500000|2021-09-23 17:35:00|1751.24|1750.74|1751.68|1751.18|1751.79|1751.4|1751.05|1750.67|454
1632418800000|2021-09-23 17:40:00|1751.7|1751.2|1752.25|1751.95|1752.57|1752.18|1751.65|1751.18|464
1632419100000|2021-09-23 17:45:00|1752.24|1751.94|1752.23|1751.73|1752.42|1752.02|1751.69|1751.28|404
1632419400000|2021-09-23 17:50:00|1752.21|1751.71|1752.92|1752.42|1752.92|1752.52|1752.14|1751.71|508
1632419700000|2021-09-23 17:55:00|1752.91|1752.41|1752.95|1752.65|1753.53|1753.16|1752.69|1752.29|632
1632420000000|2021-09-23 18:00:00|1752.94|1752.64|1752.73|1752.23|1753.11|1752.81|1752.34|1752|652
1632420300000|2021-09-23 18:05:00|1752.72|1752.22|1752.15|1751.65|1752.89|1752.51|1751.99|1751.62|566
1632420600000|2021-09-23 18:10:00|1752.16|1751.66|1751.91|1751.61|1752.24|1751.87|1751.5|1751.09|467
1632420900000|2021-09-23 18:15:00|1751.92|1751.62|1751.71|1751.21|1752.28|1751.89|1751.53|1751.15|368
1632421200000|2021-09-23 18:20:00|1751.72|1751.22|1751.47|1750.97|1751.77|1751.35|1751.35|1750.95|321
1632421500000|2021-09-23 18:25:00|1751.46|1750.96|1750.89|1750.59|1751.48|1751.08|1750.66|1750.31|533
1632421800000|2021-09-23 18:30:00|1750.93|1750.63|1750.72|1750.42|1751.1|1750.72|1750.68|1750.29|402
1632422100000|2021-09-23 18:35:00|1750.73|1750.43|1750.95|1750.45|1751.01|1750.63|1750.66|1750.27|374
1632422400000|2021-09-23 18:40:00|1750.85|1750.55|1750.58|1750.08|1751.07|1750.68|1750.35|1749.95|446
1632422700000|2021-09-23 18:45:00|1750.55|1750.05|1750.92|1750.42|1750.97|1750.57|1750.36|1749.96|362
1632423000000|2021-09-23 18:50:00|1750.85|1750.55|1751.19|1750.69|1751.28|1750.86|1750.57|1750.18|341
1632423300000|2021-09-23 18:55:00|1751.2|1750.7|1751.01|1750.71|1751.54|1751.14|1750.91|1750.52|412
1632423600000|2021-09-23 19:00:00|1750.99|1750.69|1750.33|1750.03|1751.23|1750.83|1749.9|1749.53|593
1632423900000|2021-09-23 19:05:00|1750.43|1750.13|1749.77|1749.47|1750.64|1750.34|1749.77|1749.37|433
1632424200000|2021-09-23 19:10:00|1749.78|1749.48|1749.67|1749.17|1750.12|1749.73|1749.32|1748.91|402
1632424500000|2021-09-23 19:15:00|1749.66|1749.16|1749.98|1749.48|1750|1749.59|1749.56|1749.16|331
1632424800000|2021-09-23 19:20:00|1749.99|1749.49|1750.19|1749.69|1750.37|1749.97|1749.78|1749.41|416
1632425100000|2021-09-23 19:25:00|1750.2|1749.7|1750.18|1749.68|1750.29|1749.88|1749.88|1749.53|346
1632425400000|2021-09-23 19:30:00|1750.19|1749.69|1749.41|1748.91|1750.3|1749.88|1749.16|1748.81|520
1632425700000|2021-09-23 19:35:00|1749.42|1748.92|1749.15|1748.85|1749.54|1749.15|1749.02|1748.63|422
1632426000000|2021-09-23 19:40:00|1749.14|1748.84|1748.7|1748.2|1749.25|1748.85|1748.54|1748.18|445
1632426300000|2021-09-23 19:45:00|1748.71|1748.21|1748.29|1747.99|1748.72|1748.31|1748.08|1747.68|478
1632426600000|2021-09-23 19:50:00|1748.3|1748|1748.24|1747.94|1748.44|1748.03|1747.92|1747.55|398
1632426900000|2021-09-23 19:55:00|1748.27|1747.97|1748.97|1748.67|1749.08|1748.72|1748.18|1747.79|517
1632427200000|2021-09-23 20:00:00|1748.89|1748.59|1747.85|1747.35|1748.89|1748.59|1747.68|1747.3|356
1632427500000|2021-09-23 20:05:00|1747.84|1747.34|1747.46|1747.16|1747.85|1747.42|1747.22|1746.82|268
1632427800000|2021-09-23 20:10:00|1747.56|1747.06|1747.35|1746.85|1747.89|1747.45|1747.27|1746.83|316
1632428100000|2021-09-23 20:15:00|1747.37|1746.87|1746.75|1746.25|1747.46|1747.01|1746.72|1746.22|288
1632428400000|2021-09-23 20:20:00|1746.76|1746.26|1741.66|1741.16|1746.87|1746.41|1737.99|1737.49|591
1632428700000|2021-09-23 20:25:00|1741.77|1741.27|1742.14|1741.64|1743.99|1743.49|1740.99|1740.59|990
1632429000000|2021-09-23 20:30:00|1742.1|1741.6|1740.8|1740.3|1743.23|1742.73|1740.8|1740.3|633
1632429300000|2021-09-23 20:35:00|1740.81|1740.31|1740.24|1739.74|1740.98|1740.48|1739.59|1739.09|654
1632429600000|2021-09-23 20:40:00|1740.23|1739.73|1739.22|1738.72|1740.51|1740.01|1738.96|1738.46|534
1632429900000|2021-09-23 20:45:00|1739.23|1738.73|1741.07|1740.57|1741.63|1741.13|1738.94|1738.44|597
1632430200000|2021-09-23 20:50:00|1741.09|1740.59|1742.8|1742.3|1743.24|1742.74|1741.08|1740.58|578
1632430500000|2021-09-23 20:55:00|1742.79|1742.29|1743|1742.5|1744.24|1742.56|1742.23|1741.73|513
1632434400000|2021-09-23 22:00:00|1743.98|1743.48|1745.03|1744.53|1745.4|1744.9|1743.85|1743.35|564
1632434700000|2021-09-23 22:05:00|1745.1|1744.6|1745.4|1744.9|1745.57|1745.07|1744.99|1744.49|299
1632435000000|2021-09-23 22:10:00|1745.39|1744.89|1745.14|1744.64|1745.52|1745.02|1745.13|1744.63|210
1632435300000|2021-09-23 22:15:00|1745.16|1744.66|1744.68|1744.18|1745.31|1744.81|1744.65|1744.15|175
1632435600000|2021-09-23 22:20:00|1744.67|1744.17|1744.32|1743.82|1744.7|1744.2|1744.26|1743.76|214
1632435900000|2021-09-23 22:25:00|1744.34|1743.84|1744.37|1743.87|1744.39|1743.89|1744.14|1743.64|140
1632436200000|2021-09-23 22:30:00|1744.36|1743.86|1744.28|1743.78|1744.63|1744.13|1744.18|1743.68|283
1632436500000|2021-09-23 22:35:00|1744.31|1743.81|1744.27|1743.77|1744.51|1744.01|1744.15|1743.65|230
1632436800000|2021-09-23 22:40:00|1744.29|1743.79|1744.73|1744.23|1744.8|1744.3|1744.27|1743.77|180
1632437100000|2021-09-23 22:45:00|1744.61|1744.11|1744.56|1744.06|1744.85|1744.35|1744.43|1743.93|183
1632437400000|2021-09-23 22:50:00|1744.57|1744.07|1744.63|1744.13|1744.88|1744.38|1744.55|1744.05|160
1632437700000|2021-09-23 22:55:00|1744.65|1744.15|1745.06|1744.56|1745.19|1744.69|1744.65|1744.15|197
1632438000000|2021-09-23 23:00:00|1745|1744.5|1745.28|1744.78|1745.56|1745.15|1744.91|1744.41|237
1632438300000|2021-09-23 23:05:00|1745.26|1744.76|1745.43|1744.93|1745.51|1745.01|1745.18|1744.68|181
1632438600000|2021-09-23 23:10:00|1745.42|1744.92|1745.71|1745.21|1745.81|1745.31|1745.22|1744.72|172
1632438900000|2021-09-23 23:15:00|1745.73|1745.23|1746|1745.5|1746.06|1745.56|1745.62|1745.12|167
1632439200000|2021-09-23 23:20:00|1746.03|1745.53|1746.27|1745.77|1746.27|1745.77|1745.76|1745.36|217
1632439500000|2021-09-23 23:25:00|1746.26|1745.76|1746.05|1745.55|1746.26|1745.81|1745.97|1745.47|195
1632439800000|2021-09-23 23:30:00|1746.06|1745.56|1747.05|1746.55|1747.27|1746.77|1745.92|1745.5|318
1632440100000|2021-09-23 23:35:00|1747.04|1746.54|1747.11|1746.61|1747.29|1746.82|1746.92|1746.42|262
1632440400000|2021-09-23 23:40:00|1747.1|1746.6|1747.1|1746.6|1747.39|1746.97|1746.86|1746.49|294
1632440700000|2021-09-23 23:45:00|1747.11|1746.61|1746.93|1746.43|1747.54|1747.04|1746.73|1746.23|370
1632441000000|2021-09-23 23:50:00|1746.95|1746.45|1745.75|1745.25|1747.05|1746.65|1745.52|1745.13|312
1632441300000|2021-09-23 23:55:00|1745.74|1745.24|1746.55|1746.05|1746.62|1746.12|1745.65|1745.15|272
1632441600000|2021-09-24 00:00:00|1746.57|1746.07|1746.41|1745.91|1746.98|1746.48|1746.11|1745.61|508
1632441900000|2021-09-24 00:05:00|1746.4|1745.9|1747.37|1746.87|1747.37|1746.87|1746.29|1745.87|362
1632442200000|2021-09-24 00:10:00|1747.35|1746.85|1747.27|1746.77|1747.84|1747.34|1746.85|1746.35|432
1632442500000|2021-09-24 00:15:00|1747.25|1746.75|1747.25|1746.75|1747.92|1747.42|1747.11|1746.72|597
1632442800000|2021-09-24 00:20:00|1747.27|1746.77|1747.26|1746.76|1747.49|1747|1746.99|1746.49|370
1632443100000|2021-09-24 00:25:00|1747.29|1746.79|1747.35|1746.85|1747.6|1747.3|1747.01|1746.51|343
1632443400000|2021-09-24 00:30:00|1747.36|1746.86|1747.6|1747.1|1748.73|1748.34|1747.26|1746.76|458
1632443700000|2021-09-24 00:35:00|1747.63|1747.13|1748.84|1748.34|1748.95|1748.45|1747.59|1747.09|480
1632444000000|2021-09-24 00:40:00|1748.83|1748.33|1748.3|1747.8|1749.01|1748.51|1748.08|1747.65|474
1632444300000|2021-09-24 00:45:00|1748.29|1747.79|1748.18|1747.68|1748.59|1748.21|1747.98|1747.5|434
1632444600000|2021-09-24 00:50:00|1748.17|1747.67|1748.7|1748.2|1748.79|1748.39|1747.71|1747.34|503
1632444900000|2021-09-24 00:55:00|1748.67|1748.17|1748.67|1748.17|1749.15|1748.74|1748.55|1748.06|431
1632445200000|2021-09-24 01:00:00|1748.66|1748.16|1747.15|1746.85|1748.92|1748.54|1746.86|1746.48|795
1632445500000|2021-09-24 01:05:00|1747.13|1746.83|1747.94|1747.44|1748.38|1747.88|1747.13|1746.73|674
1632445800000|2021-09-24 01:10:00|1747.92|1747.42|1748.96|1748.46|1749.23|1748.84|1747.87|1747.42|644
1632446100000|2021-09-24 01:15:00|1748.94|1748.44|1748.99|1748.49|1749.07|1748.57|1748.45|1748.04|545
1632446400000|2021-09-24 01:20:00|1748.98|1748.48|1749.38|1748.88|1749.67|1749.27|1748.84|1748.34|550
1632446700000|2021-09-24 01:25:00|1749.45|1748.95|1749.74|1749.24|1749.88|1749.49|1749.2|1748.77|490
1632447000000|2021-09-24 01:30:00|1749.75|1749.25|1749.94|1749.44|1750.13|1749.63|1749.64|1749.18|621
1632447300000|2021-09-24 01:35:00|1749.96|1749.46|1750.46|1749.96|1750.56|1750.13|1749.9|1749.4|587
1632447600000|2021-09-24 01:40:00|1750.45|1749.95|1750.72|1750.22|1751.06|1750.57|1750.05|1749.56|569
1632447900000|2021-09-24 01:45:00|1750.73|1750.23|1749.75|1749.25|1750.74|1750.24|1749.61|1749.2|600
1632448200000|2021-09-24 01:50:00|1749.74|1749.24|1749.37|1749.07|1750.2|1749.77|1749.37|1748.91|528
1632448500000|2021-09-24 01:55:00|1749.34|1749.04|1750.6|1750.1|1750.6|1750.1|1749.06|1748.56|813
1632448800000|2021-09-24 02:00:00|1750.58|1750.08|1749.71|1749.21|1750.64|1750.14|1748.97|1748.47|816
1632449100000|2021-09-24 02:05:00|1749.72|1749.22|1750|1749.5|1750.3|1750|1749|1748.5|858
1632449400000|2021-09-24 02:10:00|1750.01|1749.51|1750.25|1749.75|1750.39|1750.03|1749.36|1748.97|673
1632449700000|2021-09-24 02:15:00|1750.17|1749.67|1750.27|1749.97|1750.6|1750.25|1749.64|1749.25|546
1632450000000|2021-09-24 02:20:00|1750.3|1750|1750.63|1750.13|1750.65|1750.27|1750.09|1749.67|404
1632450300000|2021-09-24 02:25:00|1750.62|1750.12|1750.96|1750.46|1751.05|1750.7|1750.4|1749.98|441
1632450600000|2021-09-24 02:30:00|1750.81|1750.51|1750.82|1750.32|1751.09|1750.68|1750.42|1750|584
1632450900000|2021-09-24 02:35:00|1750.84|1750.34|1751.23|1750.73|1751.26|1750.76|1750.6|1750.1|398
1632451200000|2021-09-24 02:40:00|1751.22|1750.72|1751.92|1751.42|1752.1|1751.6|1751.09|1750.59|481
1632451500000|2021-09-24 02:45:00|1751.95|1751.45|1751.99|1751.49|1752.1|1751.62|1751.63|1751.25|309
1632451800000|2021-09-24 02:50:00|1752.01|1751.51|1751.67|1751.17|1752.04|1751.54|1751.52|1751.13|397
1632452100000|2021-09-24 02:55:00|1751.66|1751.16|1752.21|1751.71|1752.24|1751.74|1751.44|1750.96|440
1632452400000|2021-09-24 03:00:00|1752.2|1751.7|1752.57|1752.07|1752.65|1752.15|1751.92|1751.42|449
1632452700000|2021-09-24 03:05:00|1752.56|1752.06|1752.42|1751.92|1752.61|1752.11|1751.94|1751.44|407
1632453000000|2021-09-24 03:10:00|1752.44|1751.94|1752.55|1752.05|1752.74|1752.31|1752.38|1751.88|474
1632453300000|2021-09-24 03:15:00|1752.54|1752.04|1752.48|1751.98|1753.08|1752.69|1752.38|1751.88|609
1632453600000|2021-09-24 03:20:00|1752.47|1751.97|1752.6|1752.1|1752.93|1752.43|1752.33|1751.83|592
1632453900000|2021-09-24 03:25:00|1752.62|1752.12|1752.54|1752.04|1753.1|1752.67|1752.41|1752|497
1632454200000|2021-09-24 03:30:00|1752.53|1752.03|1752.68|1752.18|1752.76|1752.31|1752.46|1751.99|298
1632454500000|2021-09-24 03:35:00|1752.69|1752.19|1752.65|1752.15|1752.79|1752.4|1752.52|1752.05|227
1632454800000|2021-09-24 03:40:00|1752.66|1752.16|1752.61|1752.11|1752.78|1752.38|1752.55|1752.05|215
1632455100000|2021-09-24 03:45:00|1752.62|1752.12|1752.71|1752.21|1752.76|1752.37|1752.48|1752.03|187
1632455400000|2021-09-24 03:50:00|1752.7|1752.2|1752.07|1751.77|1752.93|1752.43|1751.96|1751.62|304
1632455700000|2021-09-24 03:55:00|1752.12|1751.82|1752.57|1752.07|1752.68|1752.23|1752.06|1751.64|352
1632456000000|2021-09-24 04:00:00|1752.56|1752.06|1752.55|1752.05|1752.73|1752.25|1752.34|1751.9|288
1632456300000|2021-09-24 04:05:00|1752.56|1752.06|1752.73|1752.23|1752.78|1752.34|1752.51|1752.01|171
1632456600000|2021-09-24 04:10:00|1752.7|1752.2|1752.8|1752.3|1752.86|1752.41|1752.58|1752.16|233
1632456900000|2021-09-24 04:15:00|1752.78|1752.28|1752.65|1752.15|1752.87|1752.41|1752.59|1752.14|185
1632457200000|2021-09-24 04:20:00|1752.64|1752.14|1753.06|1752.56|1753.06|1752.56|1752.41|1751.91|239
1632457500000|2021-09-24 04:25:00|1753.05|1752.55|1752.75|1752.25|1753.18|1752.68|1752.58|1752.08|239
1632457800000|2021-09-24 04:30:00|1752.74|1752.24|1751.48|1751.18|1752.75|1752.25|1751.48|1751.12|355
1632458100000|2021-09-24 04:35:00|1751.47|1751.17|1751.56|1751.06|1751.65|1751.17|1751.27|1750.77|277
1632458400000|2021-09-24 04:40:00|1751.55|1751.05|1751.32|1750.82|1751.76|1751.33|1751.16|1750.79|189
1632458700000|2021-09-24 04:45:00|1751.33|1750.83|1751.71|1751.21|1752.02|1751.52|1751.01|1750.62|520
1632459000000|2021-09-24 04:50:00|1751.68|1751.18|1751.17|1750.67|1752.24|1751.74|1751.08|1750.58|421
1632459300000|2021-09-24 04:55:00|1751.13|1750.63|1751.67|1751.17|1751.7|1751.2|1751.1|1750.6|271
1632459600000|2021-09-24 05:00:00|1751.68|1751.18|1751.3|1750.8|1751.88|1751.38|1750.85|1750.42|433
1632459900000|2021-09-24 05:05:00|1751.24|1750.94|1751.1|1750.6|1751.48|1750.98|1750.48|1750.13|323
1632460200000|2021-09-24 05:10:00|1751.11|1750.61|1751.93|1751.43|1751.99|1751.59|1751|1750.5|296
1632460500000|2021-09-24 05:15:00|1751.94|1751.44|1751.65|1751.15|1751.94|1751.44|1751.54|1751.04|302
1632460800000|2021-09-24 05:20:00|1751.66|1751.16|1751.62|1751.12|1751.85|1751.35|1751.38|1750.88|263
1632461100000|2021-09-24 05:25:00|1751.6|1751.1|1752.37|1751.87|1752.4|1751.9|1751.41|1750.91|317
1632461400000|2021-09-24 05:30:00|1752.36|1751.86|1753|1752.5|1753.11|1752.61|1752.26|1751.76|550
1632461700000|2021-09-24 05:35:00|1753.03|1752.53|1753.72|1753.22|1753.83|1753.41|1752.45|1752.15|607
1632462000000|2021-09-24 05:40:00|1753.66|1753.16|1754.5|1754|1754.58|1754.17|1753.43|1753|731
1632462300000|2021-09-24 05:45:00|1754.49|1753.99|1754.42|1753.92|1754.6|1754.1|1753.94|1753.44|563
1632462600000|2021-09-24 05:50:00|1754.38|1753.88|1754.5|1754|1754.61|1754.22|1753.79|1753.32|618
1632462900000|2021-09-24 05:55:00|1754.49|1753.99|1755.5|1755|1755.6|1755.14|1754.47|1753.99|596
1632463200000|2021-09-24 06:00:00|1755.53|1755.03|1755.13|1754.83|1755.7|1755.29|1754.27|1753.85|1013
1632463500000|2021-09-24 06:05:00|1755.18|1754.88|1755|1754.5|1755.57|1755.11|1754.58|1754.08|863
1632463800000|2021-09-24 06:10:00|1754.98|1754.48|1756.78|1756.28|1756.86|1756.41|1754.89|1754.39|686
1632464100000|2021-09-24 06:15:00|1756.8|1756.3|1755.58|1755.28|1756.89|1756.39|1755.47|1755.17|845
1632464400000|2021-09-24 06:20:00|1755.59|1755.29|1755.17|1754.67|1755.82|1755.42|1754.82|1754.34|804
1632464700000|2021-09-24 06:25:00|1755.16|1754.66|1755.77|1755.27|1756.05|1755.63|1755.04|1754.54|561
1632465000000|2021-09-24 06:30:00|1755.76|1755.26|1756.2|1755.7|1756.43|1755.98|1755.35|1754.94|794
1632465300000|2021-09-24 06:35:00|1756.14|1755.64|1756.21|1755.71|1756.51|1756.12|1755.88|1755.42|692
1632465600000|2021-09-24 06:40:00|1756.2|1755.7|1755.4|1754.9|1756.29|1755.79|1755.39|1754.89|619
1632465900000|2021-09-24 06:45:00|1755.41|1754.91|1754.87|1754.37|1755.72|1755.32|1754.75|1754.34|775
1632466200000|2021-09-24 06:50:00|1754.88|1754.38|1753.37|1752.87|1754.9|1754.5|1753.36|1752.86|1057
1632466500000|2021-09-24 06:55:00|1753.36|1752.86|1754.14|1753.84|1754.68|1754.19|1753.36|1752.86|928
1632466800000|2021-09-24 07:00:00|1754.22|1753.92|1754.47|1754.17|1754.61|1754.22|1753.2|1752.86|1128
1632467100000|2021-09-24 07:05:00|1754.48|1754.18|1753.63|1753.33|1754.63|1754.27|1753.59|1753.14|1102
1632467400000|2021-09-24 07:10:00|1753.61|1753.31|1753.88|1753.58|1754.51|1754.01|1753.21|1752.81|993
1632467700000|2021-09-24 07:15:00|1753.86|1753.56|1753.69|1753.19|1754.23|1753.73|1753.01|1752.63|810
1632468000000|2021-09-24 07:20:00|1753.7|1753.2|1754.83|1754.53|1754.86|1754.54|1753.43|1753.03|658
1632468300000|2021-09-24 07:25:00|1754.84|1754.54|1754.07|1753.77|1755.34|1754.9|1753.95|1753.65|709
1632468600000|2021-09-24 07:30:00|1754.08|1753.78|1754.25|1753.75|1754.75|1754.4|1753.72|1753.31|805
1632468900000|2021-09-24 07:35:00|1754.24|1753.74|1754.03|1753.53|1755.14|1754.73|1754.02|1753.52|769
1632469200000|2021-09-24 07:40:00|1753.99|1753.49|1753.26|1752.76|1753.99|1753.6|1752.96|1752.46|826
1632469500000|2021-09-24 07:45:00|1753.27|1752.77|1753.47|1752.97|1754.08|1753.64|1752.98|1752.48|574
1632469800000|2021-09-24 07:50:00|1753.46|1752.96|1754.77|1754.27|1754.88|1754.47|1753.28|1752.92|554
1632470100000|2021-09-24 07:55:00|1754.75|1754.25|1755.11|1754.61|1755.52|1755.11|1754.45|1754.03|564
1632470400000|2021-09-24 08:00:00|1755.13|1754.63|1755.27|1754.77|1755.47|1755.05|1754.27|1753.87|714
1632470700000|2021-09-24 08:05:00|1755.26|1754.76|1753.76|1753.26|1755.32|1754.92|1753.55|1753.16|713
1632471000000|2021-09-24 08:10:00|1753.74|1753.24|1756.02|1755.72|1756.23|1755.82|1753.64|1753.24|808
1632471300000|2021-09-24 08:15:00|1756.03|1755.73|1755.61|1755.31|1756.61|1756.24|1755.6|1755.23|805
1632471600000|2021-09-24 08:20:00|1755.57|1755.27|1756.72|1756.22|1757.11|1756.76|1755.43|1755.06|868
1632471900000|2021-09-24 08:25:00|1756.71|1756.21|1755.91|1755.41|1756.86|1756.53|1755.82|1755.33|750
1632472200000|2021-09-24 08:30:00|1755.93|1755.43|1755.73|1755.43|1756.04|1755.63|1755.19|1754.8|616
1632472500000|2021-09-24 08:35:00|1755.83|1755.33|1755.43|1754.93|1756.07|1755.65|1755.23|1754.82|490
1632472800000|2021-09-24 08:40:00|1755.42|1754.92|1755.53|1755.23|1756.09|1755.59|1755.32|1754.92|426
1632473100000|2021-09-24 08:45:00|1755.52|1755.22|1755.06|1754.56|1755.71|1755.3|1754.98|1754.55|499
1632473400000|2021-09-24 08:50:00|1755.07|1754.57|1754.98|1754.48|1755.41|1754.91|1754.64|1754.19|482
1632473700000|2021-09-24 08:55:00|1754.97|1754.47|1755.68|1755.18|1755.82|1755.37|1754.84|1754.34|414
1632474000000|2021-09-24 09:00:00|1755.69|1755.19|1755.84|1755.34|1755.87|1755.46|1755.19|1754.75|512
1632474300000|2021-09-24 09:05:00|1755.85|1755.35|1755.41|1755.11|1755.85|1755.45|1755.19|1754.8|442
1632474600000|2021-09-24 09:10:00|1755.51|1755.01|1755.36|1754.86|1755.55|1755.15|1755.04|1754.64|540
1632474900000|2021-09-24 09:15:00|1755.35|1754.85|1755.26|1754.96|1755.48|1755.09|1754.95|1754.55|618
1632475200000|2021-09-24 09:20:00|1755.22|1754.92|1755.35|1755.05|1755.45|1755.07|1755.03|1754.61|613
1632475500000|2021-09-24 09:25:00|1755.37|1755.07|1755.25|1754.95|1755.51|1755.17|1754.85|1754.46|616
1632475800000|2021-09-24 09:30:00|1755.24|1754.94|1755.21|1754.71|1755.47|1755.08|1755.07|1754.66|587
1632476100000|2021-09-24 09:35:00|1755.22|1754.72|1755.3|1754.8|1755.61|1755.24|1754.93|1754.52|560
1632476400000|2021-09-24 09:40:00|1755.17|1754.87|1755.39|1755.09|1755.51|1755.11|1754.91|1754.52|424
1632476700000|2021-09-24 09:45:00|1755.38|1755.08|1754.5|1754.2|1755.79|1755.45|1754.27|1753.96|766
1632477000000|2021-09-24 09:50:00|1754.3|1754|1754.33|1753.83|1754.87|1754.48|1754.19|1753.77|810
1632477300000|2021-09-24 09:55:00|1754.31|1753.81|1754.62|1754.12|1754.86|1754.42|1754.18|1753.77|604
1632477600000|2021-09-24 10:00:00|1754.6|1754.1|1754.55|1754.05|1755.1|1754.7|1754.25|1753.85|770
1632477900000|2021-09-24 10:05:00|1754.54|1754.04|1754.17|1753.87|1754.55|1754.15|1753.88|1753.53|611
1632478200000|2021-09-24 10:10:00|1754.33|1754.03|1754.77|1754.27|1754.82|1754.42|1754.07|1753.72|499
1632478500000|2021-09-24 10:15:00|1754.78|1754.28|1755.15|1754.85|1755.35|1754.95|1754.52|1754.09|553
1632478800000|2021-09-24 10:20:00|1755.24|1754.74|1755.61|1755.11|1755.61|1755.11|1754.91|1754.5|375
1632479100000|2021-09-24 10:25:00|1755.6|1755.1|1755.88|1755.58|1756.4|1756|1755.13|1754.73|761
1632479400000|2021-09-24 10:30:00|1755.98|1755.48|1755.47|1755.17|1756.09|1755.71|1755.15|1754.79|728
1632479700000|2021-09-24 10:35:00|1755.43|1755.13|1755.32|1755.02|1755.72|1755.37|1755.08|1754.7|594
1632480000000|2021-09-24 10:40:00|1755.31|1755.01|1755.67|1755.37|1755.76|1755.39|1755.16|1754.76|638
1632480300000|2021-09-24 10:45:00|1755.68|1755.38|1756.02|1755.72|1756.49|1756.09|1755.66|1755.26|545
1632480600000|2021-09-24 10:50:00|1756.03|1755.73|1756.05|1755.55|1756.26|1755.87|1755.91|1755.43|453
1632480900000|2021-09-24 10:55:00|1756.02|1755.52|1756.32|1756.02|1756.57|1756.14|1755.4|1754.94|564
1632481200000|2021-09-24 11:00:00|1756.33|1756.03|1757.72|1757.22|1757.89|1757.5|1756.32|1755.99|668
1632481500000|2021-09-24 11:05:00|1757.75|1757.25|1756.7|1756.2|1757.81|1757.41|1756.32|1755.9|685
1632481800000|2021-09-24 11:10:00|1756.66|1756.16|1754.73|1754.23|1756.7|1756.27|1754.58|1754.2|846
1632482100000|2021-09-24 11:15:00|1754.72|1754.22|1753.53|1753.03|1754.85|1754.43|1752.36|1751.98|950
1632482400000|2021-09-24 11:20:00|1753.52|1753.02|1753.52|1753.02|1754.07|1753.57|1753|1752.59|740
1632482700000|2021-09-24 11:25:00|1753.5|1753|1753.45|1753.15|1754.1|1753.69|1753.36|1752.98|681
1632483000000|2021-09-24 11:30:00|1753.43|1753.13|1753.41|1752.91|1753.99|1753.67|1753.26|1752.89|578
1632483300000|2021-09-24 11:35:00|1753.37|1752.87|1752.34|1752.04|1753.43|1753.04|1752.32|1751.95|550
1632483600000|2021-09-24 11:40:00|1752.33|1752.03|1752.8|1752.3|1752.9|1752.53|1752.28|1751.88|786
1632483900000|2021-09-24 11:45:00|1752.82|1752.32|1752.34|1752.04|1753.3|1752.92|1752.21|1751.81|727
1632484200000|2021-09-24 11:50:00|1752.35|1752.05|1751.72|1751.22|1753.09|1752.72|1751.3|1750.91|698
1632484500000|2021-09-24 11:55:00|1751.51|1751.21|1749.74|1749.44|1751.84|1751.49|1749.72|1749.42|782
1632484800000|2021-09-24 12:00:00|1749.59|1749.29|1750.76|1750.46|1751.72|1751.36|1749.36|1749.01|1224
1632485100000|2021-09-24 12:05:00|1750.75|1750.45|1751.12|1750.62|1751.5|1751.16|1749.55|1749.16|1165
1632485400000|2021-09-24 12:10:00|1751.11|1750.61|1750.46|1749.96|1751.3|1750.96|1750.17|1749.76|1111
1632485700000|2021-09-24 12:15:00|1750.42|1749.92|1750.56|1750.26|1751.05|1750.55|1748.78|1748.41|1207
1632486000000|2021-09-24 12:20:00|1750.5|1750.2|1748.12|1747.62|1750.5|1750.2|1747.02|1746.72|1244
1632486300000|2021-09-24 12:25:00|1748.13|1747.63|1748.88|1748.38|1749.15|1748.65|1747.85|1747.42|1351
1632486600000|2021-09-24 12:30:00|1748.87|1748.37|1746.72|1746.22|1749.68|1749.18|1746.14|1745.79|1419
1632486900000|2021-09-24 12:35:00|1746.74|1746.24|1747.52|1747.02|1748.36|1747.86|1745.58|1745.08|1201
1632487200000|2021-09-24 12:40:00|1747.51|1747.01|1745.37|1745.07|1747.67|1747.19|1745.33|1744.86|1128
1632487500000|2021-09-24 12:45:00|1745.36|1745.06|1745.04|1744.54|1746.98|1746.61|1744.96|1744.53|1061
1632487800000|2021-09-24 12:50:00|1745.05|1744.55|1746.62|1746.32|1747.16|1746.85|1744.92|1744.53|993
1632488100000|2021-09-24 12:55:00|1746.61|1746.31|1745.42|1745.12|1746.77|1746.34|1745.29|1744.9|981
1632488400000|2021-09-24 13:00:00|1745.43|1745.13|1742.31|1742.01|1745.63|1745.33|1742.31|1742.01|1482
1632488700000|2021-09-24 13:05:00|1742.33|1742.03|1744.37|1743.87|1744.52|1744.15|1742.19|1741.88|1411
1632489000000|2021-09-24 13:10:00|1744.38|1743.88|1744.76|1744.26|1745.03|1744.71|1743.83|1743.43|1356
1632489300000|2021-09-24 13:15:00|1744.75|1744.25|1744.9|1744.4|1745.57|1745.07|1743.55|1743.12|1155
1632489600000|2021-09-24 13:20:00|1744.89|1744.39|1743.43|1742.93|1744.89|1744.43|1741.5|1741.06|1283
1632489900000|2021-09-24 13:25:00|1743.35|1742.85|1743.38|1743.08|1743.75|1743.32|1741.62|1741.25|1339
1632490200000|2021-09-24 13:30:00|1743.44|1743.14|1744.4|1743.9|1745.27|1744.88|1742.54|1742.04|1668
1632490500000|2021-09-24 13:35:00|1744.45|1743.95|1742.58|1742.28|1745.18|1744.68|1742.58|1742.21|1474
1632490800000|2021-09-24 13:40:00|1742.57|1742.27|1741.7|1741.2|1743.13|1742.74|1741.07|1740.67|1386
1632491100000|2021-09-24 13:45:00|1741.77|1741.27|1743.09|1742.59|1743.34|1742.96|1740.66|1740.36|1369
1632491400000|2021-09-24 13:50:00|1743.08|1742.58|1744.04|1743.54|1744.05|1743.75|1742.29|1741.9|1227
1632491700000|2021-09-24 13:55:00|1743.99|1743.49|1743.17|1742.67|1744.77|1744.43|1742.87|1742.51|1115
1632492000000|2021-09-24 14:00:00|1743.16|1742.66|1747.42|1746.92|1747.74|1747.44|1743.04|1742.63|1651
1632492300000|2021-09-24 14:05:00|1747.41|1746.91|1744.68|1744.18|1747.81|1747.44|1743.82|1743.32|1498
1632492600000|2021-09-24 14:10:00|1744.62|1744.12|1745.63|1745.13|1746.07|1745.71|1744.39|1743.89|1270
1632492900000|2021-09-24 14:15:00|1745.58|1745.28|1744.69|1744.19|1746.32|1745.95|1744.25|1743.87|1326
1632493200000|2021-09-24 14:20:00|1744.6|1744.1|1746.76|1746.26|1746.96|1746.48|1744.31|1743.81|1232
1632493500000|2021-09-24 14:25:00|1746.79|1746.29|1746.77|1746.47|1747.42|1747.09|1746.02|1745.66|1201
1632493800000|2021-09-24 14:30:00|1746.78|1746.48|1748.52|1748.22|1748.79|1748.4|1746.74|1746.36|1244
1632494100000|2021-09-24 14:35:00|1748.6|1748.3|1748.26|1747.76|1748.96|1748.61|1747.55|1747.19|1011
1632494400000|2021-09-24 14:40:00|1748.27|1747.77|1747.88|1747.58|1748.49|1748.08|1747.45|1747.1|1061
1632494700000|2021-09-24 14:45:00|1747.91|1747.61|1747.18|1746.88|1748.59|1748.19|1747.13|1746.77|1049
1632495000000|2021-09-24 14:50:00|1747.2|1746.9|1747.23|1746.73|1747.85|1747.35|1746.7|1746.35|960
1632495300000|2021-09-24 14:55:00|1747.24|1746.74|1749.37|1748.87|1749.55|1749.15|1747.21|1746.74|1022
1632495600000|2021-09-24 15:00:00|1749.38|1748.88|1754.02|1753.52|1754.23|1753.92|1748.98|1748.68|1477
1632495900000|2021-09-24 15:05:00|1754.01|1753.51|1752.92|1752.62|1754.04|1753.54|1752.63|1752.25|1249
1632496200000|2021-09-24 15:10:00|1752.91|1752.61|1752.5|1752|1753.35|1752.95|1752.38|1751.97|966
1632496500000|2021-09-24 15:15:00|1752.47|1751.97|1752.04|1751.54|1752.81|1752.41|1751.61|1751.31|893
1632496800000|2021-09-24 15:20:00|1752.05|1751.55|1752.06|1751.56|1752.32|1751.89|1751.52|1751.12|795
1632497100000|2021-09-24 15:25:00|1752.05|1751.55|1752.55|1752.05|1752.78|1752.31|1751.8|1751.41|865
1632497400000|2021-09-24 15:30:00|1752.56|1752.06|1751.55|1751.05|1752.61|1752.2|1751.37|1750.91|643
1632497700000|2021-09-24 15:35:00|1751.57|1751.07|1752.45|1752.15|1752.88|1752.48|1751.38|1750.94|729
1632498000000|2021-09-24 15:40:00|1752.46|1752.16|1751.61|1751.11|1752.57|1752.16|1751.46|1751.08|572
1632498300000|2021-09-24 15:45:00|1751.6|1751.1|1751.77|1751.27|1751.82|1751.46|1750.57|1750.19|828
1632498600000|2021-09-24 15:50:00|1751.78|1751.28|1752.65|1752.15|1752.71|1752.3|1751.41|1751.05|718
1632498900000|2021-09-24 15:55:00|1752.66|1752.16|1753|1752.5|1753.22|1752.79|1752.37|1751.94|775
1632499200000|2021-09-24 16:00:00|1752.96|1752.46|1752.21|1751.71|1753.3|1752.91|1752.12|1751.7|517
1632499500000|2021-09-24 16:05:00|1752.2|1751.7|1753.56|1753.06|1753.61|1753.14|1751.99|1751.63|694
1632499800000|2021-09-24 16:10:00|1753.55|1753.05|1753.13|1752.63|1753.87|1753.46|1753.13|1752.63|706
1632500100000|2021-09-24 16:15:00|1753.17|1752.67|1753.43|1752.93|1753.65|1753.27|1752.86|1752.47|596
1632500400000|2021-09-24 16:20:00|1753.31|1753.01|1753.13|1752.63|1754.05|1753.65|1752.96|1752.61|682
1632500700000|2021-09-24 16:25:00|1753.12|1752.62|1752.57|1752.27|1753.37|1752.94|1752.55|1752.25|574
1632501000000|2021-09-24 16:30:00|1752.62|1752.32|1752.57|1752.27|1753.11|1752.71|1752.04|1751.69|650
1632501300000|2021-09-24 16:35:00|1752.56|1752.26|1752.46|1752.16|1753.3|1752.9|1752.39|1752.01|583
1632501600000|2021-09-24 16:40:00|1752.47|1752.17|1751.99|1751.49|1752.74|1752.35|1751.79|1751.29|459
1632501900000|2021-09-24 16:45:00|1751.88|1751.58|1752.05|1751.55|1752.23|1751.81|1751.65|1751.25|421
1632502200000|2021-09-24 16:50:00|1752.06|1751.56|1750.94|1750.64|1752.06|1751.62|1750.81|1750.49|548
1632502500000|2021-09-24 16:55:00|1751.04|1750.54|1751.37|1750.87|1751.58|1751.17|1750.91|1750.53|518
1632502800000|2021-09-24 17:00:00|1751.23|1750.93|1751.41|1750.91|1751.92|1751.49|1751.16|1750.78|570
1632503100000|2021-09-24 17:05:00|1751.4|1750.9|1751.32|1750.82|1751.58|1751.18|1751.13|1750.74|494
1632503400000|2021-09-24 17:10:00|1751.33|1750.83|1751.08|1750.58|1751.37|1750.99|1750.88|1750.45|395
1632503700000|2021-09-24 17:15:00|1750.98|1750.68|1751.11|1750.61|1751.34|1750.87|1750.38|1750.03|462
1632504000000|2021-09-24 17:20:00|1751.08|1750.58|1752.02|1751.52|1752.03|1751.61|1751.06|1750.58|395
1632504300000|2021-09-24 17:25:00|1752.03|1751.53|1751.7|1751.4|1752.06|1751.69|1751.23|1750.85|609
1632504600000|2021-09-24 17:30:00|1751.81|1751.51|1751.29|1750.79|1751.9|1751.51|1751.08|1750.69|524
1632504900000|2021-09-24 17:35:00|1751.26|1750.76|1751.04|1750.54|1751.28|1750.87|1750.61|1750.23|484
1632505200000|2021-09-24 17:40:00|1751.03|1750.53|1750.46|1750.16|1751.13|1750.65|1750.31|1749.89|422
1632505500000|2021-09-24 17:45:00|1750.45|1750.15|1750.5|1750|1750.76|1750.38|1750.38|1749.98|368
1632505800000|2021-09-24 17:50:00|1750.49|1749.99|1749.98|1749.68|1750.62|1750.22|1749.88|1749.56|349
1632506100000|2021-09-24 17:55:00|1749.99|1749.69|1749.93|1749.63|1750.39|1750|1749.88|1749.49|362
1632506400000|2021-09-24 18:00:00|1749.94|1749.64|1749.03|1748.53|1750.21|1749.81|1748.85|1748.49|578
1632506700000|2021-09-24 18:05:00|1749.04|1748.54|1747.55|1747.25|1749.16|1748.68|1747.41|1747.01|693
1632507000000|2021-09-24 18:10:00|1747.54|1747.24|1747.67|1747.17|1748.09|1747.68|1747.17|1746.74|643
1632507300000|2021-09-24 18:15:00|1747.68|1747.18|1747.54|1747.04|1748.11|1747.74|1747.36|1746.99|404
1632507600000|2021-09-24 18:20:00|1747.53|1747.03|1747.25|1746.75|1747.62|1747.18|1746.83|1746.42|512
1632507900000|2021-09-24 18:25:00|1747.26|1746.76|1747.86|1747.36|1747.86|1747.45|1747.11|1746.71|441
1632508200000|2021-09-24 18:30:00|1747.84|1747.34|1747.04|1746.54|1747.85|1747.43|1746.8|1746.5|463
1632508500000|2021-09-24 18:35:00|1747.05|1746.55|1747.42|1747.12|1747.64|1747.24|1746.9|1746.51|412
1632508800000|2021-09-24 18:40:00|1747.52|1747.02|1747.35|1746.85|1747.79|1747.36|1747.15|1746.76|283
1632509100000|2021-09-24 18:45:00|1747.34|1746.84|1747.19|1746.69|1747.35|1746.9|1746.86|1746.53|285
1632509400000|2021-09-24 18:50:00|1747.2|1746.7|1747.18|1746.68|1747.49|1747.05|1746.97|1746.65|272
1632509700000|2021-09-24 18:55:00|1747.17|1746.67|1746.97|1746.67|1747.42|1747.02|1746.67|1746.31|500
1632510000000|2021-09-24 19:00:00|1746.96|1746.66|1746.54|1746.04|1747.19|1746.8|1746.2|1745.8|503
1632510300000|2021-09-24 19:05:00|1746.44|1745.94|1747.27|1746.77|1747.49|1746.99|1746.3|1745.81|284
1632510600000|2021-09-24 19:10:00|1747.02|1746.72|1746.76|1746.26|1747.19|1746.73|1746.52|1746.04|313
1632510900000|2021-09-24 19:15:00|1746.77|1746.27|1747.1|1746.6|1747.23|1746.73|1746.76|1746.26|308
1632511200000|2021-09-24 19:20:00|1747.09|1746.59|1747.11|1746.61|1747.11|1746.61|1746.74|1746.24|297
1632511500000|2021-09-24 19:25:00|1747.1|1746.6|1747.38|1746.88|1747.41|1746.94|1747.01|1746.51|307
1632511800000|2021-09-24 19:30:00|1747.37|1746.87|1747.99|1747.49|1748.12|1747.67|1747.23|1746.81|381
1632512100000|2021-09-24 19:35:00|1748|1747.5|1748.04|1747.54|1748.25|1747.84|1747.8|1747.48|323
1632512400000|2021-09-24 19:40:00|1748.03|1747.53|1748.06|1747.76|1748.27|1747.78|1747.87|1747.48|281
1632512700000|2021-09-24 19:45:00|1748.09|1747.79|1747.71|1747.21|1748.27|1747.87|1747.45|1747.04|324
1632513000000|2021-09-24 19:50:00|1747.69|1747.19|1747.13|1746.63|1747.8|1747.37|1746.96|1746.57|388
1632513300000|2021-09-24 19:55:00|1747.12|1746.62|1746.96|1746.66|1747.44|1746.94|1746.85|1746.35|639
1632513600000|2021-09-24 20:00:00|1746.94|1746.64|1746.86|1746.36|1747.21|1746.73|1746.63|1746.21|355
1632513900000|2021-09-24 20:05:00|1746.81|1746.31|1747.59|1747.09|1747.77|1747.27|1746.78|1746.28|233
1632514200000|2021-09-24 20:10:00|1747.6|1747.1|1747.9|1747.4|1748.05|1747.55|1747.52|1747.02|154
1632514500000|2021-09-24 20:15:00|1747.92|1747.42|1747.9|1747.4|1748.04|1747.54|1747.85|1747.35|143
1632514800000|2021-09-24 20:20:00|1747.92|1747.42|1748.01|1747.51|1748.18|1747.76|1747.9|1747.4|101
1632515100000|2021-09-24 20:25:00|1748.07|1747.57|1748.56|1748.06|1748.57|1748.2|1748.02|1747.52|184
1632515400000|2021-09-24 20:30:00|1748.57|1748.07|1748.1|1747.6|1748.57|1748.1|1747.76|1747.36|188
1632515700000|2021-09-24 20:35:00|1748.11|1747.61|1748.62|1748.12|1748.72|1748.29|1747.87|1747.47|113
1632516000000|2021-09-24 20:40:00|1748.6|1748.1|1749.24|1748.94|1749.42|1748.97|1748.45|1748.07|159
1632516300000|2021-09-24 20:45:00|1749.27|1748.97|1748.96|1748.46|1749.52|1749.12|1748.63|1748.13|203
1632516600000|2021-09-24 20:50:00|1748.98|1748.48|1750.08|1749.58|1750.27|1749.77|1748.78|1748.28|307
1632516900000|2021-09-24 20:55:00|1750|1749.5|1750.93|1750.43|1751.2|1750.7|1750|1749.5|397
1632693600000|2021-09-26 22:00:00|1748.8|1748|1750.17|1749.67|1750.29|1749.79|1748.8|1748|453
1632693900000|2021-09-26 22:05:00|1750.2|1749.7|1750.52|1750.02|1750.52|1750.02|1749.75|1749.25|273
1632694200000|2021-09-26 22:10:00|1750.54|1750.04|1750.29|1749.79|1751.16|1750.66|1750.24|1749.74|346
1632694500000|2021-09-26 22:15:00|1750.31|1749.81|1750.64|1750.14|1750.93|1750.43|1750.23|1749.73|201
1632694800000|2021-09-26 22:20:00|1750.54|1750.04|1750.46|1749.96|1750.72|1750.22|1750.15|1749.65|166
1632695100000|2021-09-26 22:25:00|1750.47|1749.97|1750.35|1749.85|1750.53|1750.03|1750.22|1749.72|145
1632695400000|2021-09-26 22:30:00|1750.34|1749.84|1749.96|1749.46|1750.58|1750.08|1749.91|1749.41|230
1632695700000|2021-09-26 22:35:00|1749.97|1749.47|1749.78|1749.28|1750.12|1749.62|1749.75|1749.25|193
1632696000000|2021-09-26 22:40:00|1749.79|1749.29|1749.98|1749.48|1750.06|1749.6|1749.58|1749.18|191
1632696300000|2021-09-26 22:45:00|1749.99|1749.49|1750.06|1749.56|1750.08|1749.58|1749.69|1749.19|200
1632696600000|2021-09-26 22:50:00|1750.02|1749.52|1749.73|1749.23|1750.14|1749.65|1749.69|1749.19|154
1632696900000|2021-09-26 22:55:00|1749.76|1749.26|1749.4|1748.9|1749.86|1749.36|1749.31|1748.86|174
1632697200000|2021-09-26 23:00:00|1749.38|1748.88|1748.77|1748.27|1749.57|1749.07|1748.65|1748.18|279
1632697500000|2021-09-26 23:05:00|1748.78|1748.28|1748.91|1748.41|1749|1748.53|1748.46|1748.03|266
1632697800000|2021-09-26 23:10:00|1748.94|1748.44|1749.56|1749.06|1749.58|1749.15|1748.85|1748.39|241
1632698100000|2021-09-26 23:15:00|1749.54|1749.04|1749.45|1748.95|1749.59|1749.16|1749.37|1748.87|142
1632698400000|2021-09-26 23:20:00|1749.56|1749.06|1749.65|1749.15|1749.91|1749.41|1749.46|1748.97|189
1632698700000|2021-09-26 23:25:00|1749.66|1749.16|1749.5|1749|1749.78|1749.28|1749.29|1748.84|157
1632699000000|2021-09-26 23:30:00|1749.49|1748.99|1749.36|1748.86|1749.49|1749|1749.01|1748.58|187
1632699300000|2021-09-26 23:35:00|1749.38|1748.88|1749.12|1748.62|1749.38|1748.88|1748.76|1748.36|240
1632699600000|2021-09-26 23:40:00|1749.11|1748.61|1749.62|1749.12|1749.74|1749.44|1748.8|1748.41|317
1632699900000|2021-09-26 23:45:00|1749.63|1749.13|1749.72|1749.22|1750.19|1749.79|1749.55|1749.08|362
1632700200000|2021-09-26 23:50:00|1749.75|1749.45|1749.76|1749.26|1750.15|1749.65|1749.64|1749.14|224
1632700500000|2021-09-26 23:55:00|1749.75|1749.25|1749.89|1749.39|1750.11|1749.63|1749.57|1749.16|273
1632700800000|2021-09-27 00:00:00|1749.88|1749.38|1749.93|1749.43|1750.31|1749.92|1749.47|1749|440
1632701100000|2021-09-27 00:05:00|1749.92|1749.42|1749.75|1749.25|1749.95|1749.52|1749.47|1749.02|451
1632701400000|2021-09-27 00:10:00|1749.76|1749.26|1751.63|1751.13|1751.63|1751.13|1749.71|1749.23|459
1632701700000|2021-09-27 00:15:00|1751.49|1751.19|1753.41|1752.91|1753.82|1753.41|1751.07|1750.71|845
1632702000000|2021-09-27 00:20:00|1753.45|1752.95|1753.05|1752.55|1754.04|1753.67|1752.69|1752.38|616
1632702300000|2021-09-27 00:25:00|1753.04|1752.54|1753.06|1752.56|1753.22|1752.85|1752.68|1752.29|334
1632702600000|2021-09-27 00:30:00|1752.93|1752.63|1752.75|1752.25|1753.17|1752.81|1752.35|1751.98|358
1632702900000|2021-09-27 00:35:00|1752.76|1752.26|1753.51|1753.01|1753.55|1753.16|1752.59|1752.19|204
1632703200000|2021-09-27 00:40:00|1753.52|1753.02|1753.54|1753.24|1753.92|1753.52|1753.45|1753.01|247
1632703500000|2021-09-27 00:45:00|1753.68|1753.38|1754.33|1753.83|1754.86|1754.47|1753.32|1752.96|432
1632703800000|2021-09-27 00:50:00|1754.3|1753.8|1754.2|1753.7|1754.59|1754.18|1753.94|1753.51|466
1632704100000|2021-09-27 00:55:00|1754.21|1753.71|1754.3|1753.8|1754.3|1753.92|1753.76|1753.33|310
1632704400000|2021-09-27 01:00:00|1754.31|1753.81|1753.54|1753.04|1755.11|1754.73|1753.41|1753.01|994
1632704700000|2021-09-27 01:05:00|1753.51|1753.01|1753.98|1753.68|1754.44|1754.06|1753.39|1753|622
1632705000000|2021-09-27 01:10:00|1754.08|1753.58|1756.42|1755.92|1756.55|1756.16|1753.91|1753.45|885
1632705300000|2021-09-27 01:15:00|1756.43|1755.93|1758.34|1757.84|1758.81|1758.4|1756.38|1755.89|923
1632705600000|2021-09-27 01:20:00|1758.32|1757.82|1758.55|1758.05|1758.91|1758.48|1758.13|1757.73|827
1632705900000|2021-09-27 01:25:00|1758.54|1758.04|1758.04|1757.54|1758.57|1758.07|1757.53|1757.22|616
1632706200000|2021-09-27 01:30:00|1758.05|1757.55|1758.55|1758.05|1758.95|1758.5|1758.05|1757.55|646
1632706500000|2021-09-27 01:35:00|1758.54|1758.04|1758.69|1758.19|1759.1|1758.66|1758.28|1757.88|586
1632706800000|2021-09-27 01:40:00|1758.68|1758.18|1759.05|1758.55|1759.39|1759.03|1758.56|1758.06|646
1632707100000|2021-09-27 01:45:00|1758.97|1758.67|1759.1|1758.6|1759.36|1758.97|1758.64|1758.26|551
1632707400000|2021-09-27 01:50:00|1759.11|1758.61|1759.81|1759.31|1759.93|1759.45|1759.01|1758.51|627
1632707700000|2021-09-27 01:55:00|1759.82|1759.32|1759.11|1758.81|1760.11|1759.65|1759.11|1758.66|565
1632708000000|2021-09-27 02:00:00|1759.12|1758.82|1759.25|1758.75|1759.55|1759.25|1758.89|1758.44|519
1632708300000|2021-09-27 02:05:00|1759.24|1758.74|1759.92|1759.42|1760.1|1759.69|1758.83|1758.48|638
1632708600000|2021-09-27 02:10:00|1759.93|1759.43|1759.62|1759.12|1760.23|1759.84|1759.52|1759.08|571
1632708900000|2021-09-27 02:15:00|1759.61|1759.11|1759.62|1759.32|1759.85|1759.42|1759.17|1758.72|387
1632709200000|2021-09-27 02:20:00|1759.6|1759.3|1759.27|1758.77|1759.72|1759.31|1758.99|1758.62|429
1632709500000|2021-09-27 02:25:00|1759.28|1758.78|1759.07|1758.77|1759.76|1759.39|1758.84|1758.34|434
1632709800000|2021-09-27 02:30:00|1759.08|1758.78|1759.25|1758.95|1759.55|1759.16|1758.75|1758.37|569
1632710100000|2021-09-27 02:35:00|1759.35|1758.85|1759.94|1759.44|1759.96|1759.55|1759.17|1758.71|428
1632710400000|2021-09-27 02:40:00|1759.98|1759.48|1760.42|1760.12|1760.92|1760.43|1759.8|1759.42|525
1632710700000|2021-09-27 02:45:00|1760.43|1760.13|1760.3|1759.8|1760.7|1760.24|1759.9|1759.46|490
1632711000000|2021-09-27 02:50:00|1760.34|1759.84|1760.41|1759.91|1761.14|1760.72|1760.23|1759.73|560
1632711300000|2021-09-27 02:55:00|1760.42|1759.92|1760.01|1759.71|1760.5|1760.1|1759.87|1759.46|521
1632711600000|2021-09-27 03:00:00|1760.11|1759.61|1759.69|1759.19|1760.27|1759.88|1759.45|1759|484
1632711900000|2021-09-27 03:05:00|1759.68|1759.18|1760.33|1759.83|1760.45|1759.95|1759.49|1759.1|419
1632712200000|2021-09-27 03:10:00|1760.29|1759.79|1760.65|1760.15|1760.85|1760.44|1760.22|1759.75|534
1632712500000|2021-09-27 03:15:00|1760.64|1760.14|1760.67|1760.17|1760.73|1760.35|1760.01|1759.62|347
1632712800000|2021-09-27 03:20:00|1760.66|1760.16|1760.03|1759.53|1760.9|1760.51|1759.8|1759.4|324
1632713100000|2021-09-27 03:25:00|1760.02|1759.52|1759.51|1759.21|1760.49|1760.11|1759.46|1759.16|448
1632713400000|2021-09-27 03:30:00|1759.49|1759.19|1759.98|1759.48|1759.98|1759.56|1759.42|1759.03|331
1632713700000|2021-09-27 03:35:00|1759.99|1759.49|1759.61|1759.11|1760.13|1759.73|1759.59|1759.09|280
1632714000000|2021-09-27 03:40:00|1759.63|1759.13|1759.4|1758.9|1759.64|1759.33|1759.2|1758.78|231
1632714300000|2021-09-27 03:45:00|1759.42|1758.92|1759.17|1758.87|1759.46|1759.11|1759.17|1758.79|191
1632714600000|2021-09-27 03:50:00|1759.08|1758.78|1759.23|1758.73|1759.51|1759.1|1758.95|1758.57|306
1632714900000|2021-09-27 03:55:00|1759.24|1758.74|1759.61|1759.11|1759.72|1759.32|1759.15|1758.7|208
1632715200000|2021-09-27 04:00:00|1759.6|1759.1|1758.98|1758.48|1759.99|1759.59|1758.58|1758.17|434
1632715500000|2021-09-27 04:05:00|1758.97|1758.47|1758.73|1758.23|1758.97|1758.49|1758.59|1758.09|262
1632715800000|2021-09-27 04:10:00|1758.75|1758.25|1759.17|1758.67|1759.44|1758.94|1758.56|1758.18|330
1632716100000|2021-09-27 04:15:00|1759.16|1758.66|1759.73|1759.23|1759.73|1759.34|1759.03|1758.65|275
1632716400000|2021-09-27 04:20:00|1759.74|1759.24|1759.75|1759.25|1759.77|1759.35|1759.45|1759.07|171
1632716700000|2021-09-27 04:25:00|1759.72|1759.22|1759.6|1759.1|1759.84|1759.44|1759.49|1759.09|206
1632717000000|2021-09-27 04:30:00|1759.58|1759.08|1758.91|1758.61|1759.8|1759.38|1758.75|1758.35|261
1632717300000|2021-09-27 04:35:00|1759.01|1758.51|1759.11|1758.61|1759.15|1758.76|1758.69|1758.3|233
1632717600000|2021-09-27 04:40:00|1759|1758.7|1758.59|1758.09|1759.16|1758.77|1758.5|1758.06|204
1632717900000|2021-09-27 04:45:00|1758.57|1758.07|1758.91|1758.41|1758.92|1758.57|1758.19|1757.8|234
1632718200000|2021-09-27 04:50:00|1758.93|1758.43|1759.03|1758.53|1759.13|1758.71|1758.78|1758.28|192
1632718500000|2021-09-27 04:55:00|1759.05|1758.55|1759.3|1758.8|1759.34|1758.87|1758.92|1758.51|136
1632718800000|2021-09-27 05:00:00|1759.31|1758.81|1759.11|1758.61|1759.48|1759.05|1758.8|1758.4|247
1632719100000|2021-09-27 05:05:00|1759.13|1758.63|1759.24|1758.74|1759.55|1759.17|1758.96|1758.56|209
1632719400000|2021-09-27 05:10:00|1759.21|1758.71|1759.64|1759.14|1759.79|1759.41|1758.99|1758.58|221
1632719700000|2021-09-27 05:15:00|1759.62|1759.12|1759.3|1759|1759.66|1759.21|1759.24|1758.8|230
1632720000000|2021-09-27 05:20:00|1759.4|1758.9|1759.05|1758.55|1759.5|1759.1|1758.87|1758.47|314
1632720300000|2021-09-27 05:25:00|1759.07|1758.57|1759.33|1759.03|1759.56|1759.14|1758.9|1758.52|275
1632720600000|2021-09-27 05:30:00|1759.43|1758.93|1759.86|1759.56|1760.01|1759.64|1758.42|1758|689
1632720900000|2021-09-27 05:35:00|1759.83|1759.53|1759.68|1759.18|1760.07|1759.66|1759.48|1759.04|462
1632721200000|2021-09-27 05:40:00|1759.69|1759.19|1760.21|1759.91|1760.34|1759.97|1759.55|1759.09|550
1632721500000|2021-09-27 05:45:00|1760.23|1759.93|1760.04|1759.74|1760.58|1760.19|1759.85|1759.46|479
1632721800000|2021-09-27 05:50:00|1760.05|1759.75|1759.89|1759.39|1760.43|1760.05|1759.73|1759.3|417
1632722100000|2021-09-27 05:55:00|1759.9|1759.4|1759.63|1759.13|1759.96|1759.54|1759.4|1758.98|438
1632722400000|2021-09-27 06:00:00|1759.65|1759.15|1757.54|1757.04|1759.65|1759.15|1757.12|1756.79|922
1632722700000|2021-09-27 06:05:00|1757.55|1757.05|1756.28|1755.78|1757.55|1757.05|1755.66|1755.18|1008
1632723000000|2021-09-27 06:10:00|1756.27|1755.77|1756.67|1756.17|1756.82|1756.32|1755.79|1755.29|826
1632723300000|2021-09-27 06:15:00|1756.66|1756.16|1756.94|1756.44|1757.29|1756.9|1756.5|1756.14|673
1632723600000|2021-09-27 06:20:00|1756.97|1756.47|1757.12|1756.62|1757.21|1756.78|1756.45|1756.07|666
1632723900000|2021-09-27 06:25:00|1757.11|1756.61|1757.18|1756.68|1758.09|1757.59|1757.11|1756.61|755
1632724200000|2021-09-27 06:30:00|1757.16|1756.66|1758.06|1757.56|1758.24|1757.84|1756.89|1756.49|867
1632724500000|2021-09-27 06:35:00|1758.09|1757.59|1758.66|1758.16|1758.93|1758.5|1757.77|1757.27|747
1632724800000|2021-09-27 06:40:00|1758.65|1758.15|1759.04|1758.54|1759.65|1759.23|1758.54|1758.15|803
1632725100000|2021-09-27 06:45:00|1759.05|1758.55|1758.85|1758.55|1759.61|1759.2|1758.69|1758.3|714
1632725400000|2021-09-27 06:50:00|1758.89|1758.59|1758.31|1757.81|1759.34|1758.95|1758.03|1757.53|756
1632725700000|2021-09-27 06:55:00|1758.32|1757.82|1757.79|1757.49|1758.35|1757.85|1757.72|1757.34|815
1632726000000|2021-09-27 07:00:00|1757.78|1757.48|1757.66|1757.36|1759.01|1758.71|1757.21|1756.83|945
1632726300000|2021-09-27 07:05:00|1757.68|1757.38|1758.02|1757.72|1758.06|1757.73|1757.46|1757.09|594
1632726600000|2021-09-27 07:10:00|1758.04|1757.74|1758.84|1758.34|1759|1758.62|1757.76|1757.41|600
1632726900000|2021-09-27 07:15:00|1758.69|1758.39|1760.75|1760.45|1761.05|1760.66|1758.56|1758.23|930
1632727200000|2021-09-27 07:20:00|1760.76|1760.46|1760.28|1759.98|1760.89|1760.53|1759.4|1758.96|810
1632727500000|2021-09-27 07:25:00|1760.29|1759.99|1759.17|1758.67|1760.43|1760.05|1759.01|1758.61|729
1632727800000|2021-09-27 07:30:00|1759.16|1758.66|1757.81|1757.51|1759.18|1758.8|1757.81|1757.51|725
1632728100000|2021-09-27 07:35:00|1757.8|1757.5|1757.45|1756.95|1758.12|1757.73|1757.06|1756.66|686
1632728400000|2021-09-27 07:40:00|1757.44|1756.94|1757.36|1756.86|1757.9|1757.53|1757.03|1756.73|693
1632728700000|2021-09-27 07:45:00|1757.35|1756.85|1756.57|1756.27|1757.79|1757.41|1756.45|1756.13|709
1632729000000|2021-09-27 07:50:00|1756.56|1756.26|1755.34|1755.04|1756.75|1756.38|1754.94|1754.54|669
1632729300000|2021-09-27 07:55:00|1755.31|1755.01|1754.04|1753.74|1755.9|1755.5|1754.04|1753.74|807
1632729600000|2021-09-27 08:00:00|1754.02|1753.72|1754.45|1754.15|1754.83|1754.45|1754.01|1753.64|964
1632729900000|2021-09-27 08:05:00|1754.4|1754.1|1754.69|1754.39|1755.43|1755.05|1754.22|1753.88|616
1632730200000|2021-09-27 08:10:00|1754.68|1754.38|1754.16|1753.86|1754.94|1754.54|1753.81|1753.35|684
1632730500000|2021-09-27 08:15:00|1754.17|1753.87|1753.55|1753.05|1754.5|1754.12|1753.03|1752.66|849
1632730800000|2021-09-27 08:20:00|1753.46|1753.16|1752.83|1752.53|1753.81|1753.47|1752.55|1752.25|828
1632731100000|2021-09-27 08:25:00|1752.84|1752.54|1751.89|1751.39|1752.93|1752.55|1751.25|1750.85|980
1632731400000|2021-09-27 08:30:00|1751.9|1751.4|1751.11|1750.81|1752.26|1751.87|1750.95|1750.6|897
1632731700000|2021-09-27 08:35:00|1751.1|1750.8|1751.26|1750.96|1751.41|1751.09|1750.28|1749.9|775
1632732000000|2021-09-27 08:40:00|1751.25|1750.95|1751.15|1750.85|1751.77|1751.36|1750.73|1750.33|806
1632732300000|2021-09-27 08:45:00|1751.17|1750.87|1750.78|1750.48|1751.63|1751.24|1750.75|1750.39|788
1632732600000|2021-09-27 08:50:00|1750.88|1750.38|1751.57|1751.07|1751.59|1751.22|1750.77|1750.38|724
1632732900000|2021-09-27 08:55:00|1751.58|1751.08|1751.12|1750.62|1752.07|1751.67|1750.53|1750.17|798
1632733200000|2021-09-27 09:00:00|1751.04|1750.74|1750.7|1750.2|1751.33|1750.94|1750.14|1749.73|832
1632733500000|2021-09-27 09:05:00|1750.66|1750.16|1751.24|1750.94|1751.44|1751.04|1750.34|1749.94|611
1632733800000|2021-09-27 09:10:00|1751.25|1750.95|1751.41|1751.11|1751.61|1751.24|1750.6|1750.21|680
1632734100000|2021-09-27 09:15:00|1751.42|1751.12|1751.81|1751.31|1751.97|1751.57|1751.21|1750.81|533
1632734400000|2021-09-27 09:20:00|1751.8|1751.3|1752.81|1752.51|1752.82|1752.51|1751.49|1751.11|714
1632734700000|2021-09-27 09:25:00|1752.82|1752.52|1751.83|1751.33|1753.03|1752.73|1751.61|1751.24|697
1632735000000|2021-09-27 09:30:00|1751.87|1751.37|1750.23|1749.73|1751.87|1751.37|1749.9|1749.51|986
1632735300000|2021-09-27 09:35:00|1750.17|1749.87|1750.54|1750.04|1751.26|1750.86|1749.82|1749.52|791
1632735600000|2021-09-27 09:40:00|1750.53|1750.03|1750.01|1749.51|1750.97|1750.47|1749.66|1749.25|730
1632735900000|2021-09-27 09:45:00|1750.02|1749.52|1749.37|1749.07|1750.15|1749.73|1748.56|1748.13|800
1632736200000|2021-09-27 09:50:00|1749.38|1749.08|1749.31|1749.01|1749.91|1749.56|1749|1748.66|688
1632736500000|2021-09-27 09:55:00|1749.37|1749.07|1748.69|1748.39|1749.42|1749.08|1748.09|1747.68|869
1632736800000|2021-09-27 10:00:00|1748.67|1748.37|1748.13|1747.83|1748.94|1748.54|1747.92|1747.56|685
1632737100000|2021-09-27 10:05:00|1748.23|1747.73|1746.57|1746.27|1748.28|1747.86|1745.06|1744.71|1041
1632737400000|2021-09-27 10:10:00|1746.61|1746.31|1748.19|1747.89|1748.3|1747.93|1746.48|1746.11|845
1632737700000|2021-09-27 10:15:00|1748.18|1747.88|1747.87|1747.37|1748.58|1748.19|1747.55|1747.16|782
1632738000000|2021-09-27 10:20:00|1747.86|1747.36|1748.52|1748.22|1748.76|1748.35|1747.77|1747.36|732
1632738300000|2021-09-27 10:25:00|1748.47|1748.17|1749.13|1748.83|1749.57|1749.14|1748.47|1748.09|721
1632738600000|2021-09-27 10:30:00|1749.12|1748.82|1749.24|1748.94|1749.45|1749.06|1748.77|1748.47|612
1632738900000|2021-09-27 10:35:00|1749.23|1748.93|1749.64|1749.14|1750.01|1749.61|1749.11|1748.7|478
1632739200000|2021-09-27 10:40:00|1749.65|1749.15|1749.1|1748.6|1749.68|1749.26|1748.95|1748.49|513
1632739500000|2021-09-27 10:45:00|1749.11|1748.61|1748.72|1748.22|1749.11|1748.68|1747.99|1747.59|612
1632739800000|2021-09-27 10:50:00|1748.71|1748.21|1748.29|1747.99|1749.03|1748.63|1747.74|1747.35|551
1632740100000|2021-09-27 10:55:00|1748.28|1747.98|1748.84|1748.54|1749.5|1749.17|1748.28|1747.87|860
1632740400000|2021-09-27 11:00:00|1748.85|1748.55|1749.16|1748.66|1749.57|1749.19|1748.45|1748.1|784
1632740700000|2021-09-27 11:05:00|1749.22|1748.72|1748.21|1747.91|1749.26|1748.88|1747.74|1747.37|730
1632741000000|2021-09-27 11:10:00|1748.18|1747.88|1749.2|1748.7|1749.44|1749.05|1748.18|1747.88|635
1632741300000|2021-09-27 11:15:00|1749.04|1748.74|1749.04|1748.54|1749.2|1748.78|1748.47|1748.07|695
1632741600000|2021-09-27 11:20:00|1749.06|1748.56|1749.57|1749.07|1749.58|1749.16|1748.68|1748.3|659
1632741900000|2021-09-27 11:25:00|1749.52|1749.02|1748.48|1748.18|1749.93|1749.53|1748.31|1747.96|647
1632742200000|2021-09-27 11:30:00|1748.62|1748.12|1749.85|1749.55|1749.97|1749.6|1747.93|1747.55|694
1632742500000|2021-09-27 11:35:00|1749.83|1749.53|1750.18|1749.88|1750.49|1750.19|1749.53|1749.12|723
1632742800000|2021-09-27 11:40:00|1750.16|1749.86|1749.72|1749.42|1750.52|1750.15|1749.43|1749.03|608
1632743100000|2021-09-27 11:45:00|1749.73|1749.43|1749.33|1749.03|1750.19|1749.81|1749.15|1748.76|629
1632743400000|2021-09-27 11:50:00|1749.34|1749.04|1749.56|1749.26|1750.15|1749.82|1749.29|1748.94|546
1632743700000|2021-09-27 11:55:00|1749.65|1749.15|1748.47|1748.17|1749.83|1749.44|1748.42|1748.06|651
1632744000000|2021-09-27 12:00:00|1748.5|1748.2|1749.64|1749.34|1750.03|1749.73|1748.37|1747.97|927
1632744300000|2021-09-27 12:05:00|1749.63|1749.33|1749.69|1749.39|1750.19|1749.84|1749.23|1748.92|764
1632744600000|2021-09-27 12:10:00|1749.7|1749.4|1750|1749.7|1750.55|1750.18|1749.62|1749.29|864
1632744900000|2021-09-27 12:15:00|1749.99|1749.69|1749.22|1748.92|1750.15|1749.85|1749.02|1748.72|830
1632745200000|2021-09-27 12:20:00|1749.09|1748.79|1751.57|1751.27|1752.46|1752.16|1748.56|1748.22|1424
1632745500000|2021-09-27 12:25:00|1751.56|1751.26|1751.41|1751.11|1752.13|1751.78|1750.46|1750.09|1107
1632745800000|2021-09-27 12:30:00|1751.43|1751.13|1749.35|1749.05|1751.54|1751.14|1748.77|1748.47|1519
1632746100000|2021-09-27 12:35:00|1749.45|1748.95|1752.12|1751.82|1752.68|1752.38|1749.25|1748.92|1585
1632746400000|2021-09-27 12:40:00|1752.13|1751.83|1753.52|1753.22|1753.86|1753.5|1751.9|1751.6|1544
1632746700000|2021-09-27 12:45:00|1753.53|1753.23|1753.34|1753.04|1754.12|1753.82|1752.45|1752.1|1464
1632747000000|2021-09-27 12:50:00|1753.2|1752.9|1753.96|1753.66|1755.32|1755.02|1753.15|1752.79|1389
1632747300000|2021-09-27 12:55:00|1753.98|1753.68|1754.09|1753.79|1754.77|1754.47|1753.07|1752.77|1282
1632747600000|2021-09-27 13:00:00|1754.05|1753.75|1753.61|1753.31|1754.83|1754.44|1752.07|1751.76|1522
1632747900000|2021-09-27 13:05:00|1753.63|1753.33|1752.11|1751.81|1754.04|1753.74|1751.81|1751.51|1324
1632748200000|2021-09-27 13:10:00|1752.14|1751.84|1753.12|1752.82|1753.32|1753.02|1751.95|1751.6|1104
1632748500000|2021-09-27 13:15:00|1753.11|1752.81|1753.79|1753.49|1753.91|1753.61|1752.61|1752.31|983
1632748800000|2021-09-27 13:20:00|1753.73|1753.43|1753.94|1753.64|1754.08|1753.78|1753.11|1752.78|1002
1632749100000|2021-09-27 13:25:00|1753.95|1753.65|1752.74|1752.44|1754.24|1753.84|1752.6|1752.24|974
1632749400000|2021-09-27 13:30:00|1752.75|1752.45|1751.44|1751.14|1752.99|1752.63|1751|1750.7|1455
1632749700000|2021-09-27 13:35:00|1751.45|1751.15|1751.4|1751.1|1751.89|1751.59|1750.16|1749.76|1418
1632750000000|2021-09-27 13:40:00|1751.39|1751.09|1753.05|1752.75|1753.41|1753.03|1750.73|1750.42|1513
1632750300000|2021-09-27 13:45:00|1753.06|1752.76|1755.23|1754.93|1755.72|1755.35|1752.11|1751.71|1372
1632750600000|2021-09-27 13:50:00|1755.22|1754.92|1755.67|1755.37|1758.1|1757.8|1755.22|1754.92|1568
1632750900000|2021-09-27 13:55:00|1755.66|1755.36|1756.2|1755.9|1757.68|1757.38|1754.98|1754.68|1547
1632751200000|2021-09-27 14:00:00|1756.25|1755.95|1756.12|1755.82|1757.13|1756.8|1755.26|1754.96|1503
1632751500000|2021-09-27 14:05:00|1756.16|1755.86|1754.17|1753.87|1756.59|1756.25|1754.14|1753.76|1394
1632751800000|2021-09-27 14:10:00|1754.18|1753.88|1753.72|1753.42|1755.26|1754.96|1753.29|1752.99|1323
1632752100000|2021-09-27 14:15:00|1753.77|1753.47|1755.01|1754.71|1755.74|1755.34|1753.63|1753.33|1127
1632752400000|2021-09-27 14:20:00|1755|1754.7|1754.12|1753.82|1755.32|1754.97|1754.02|1753.63|1026
1632752700000|2021-09-27 14:25:00|1754.13|1753.83|1753.8|1753.5|1754.52|1754.13|1752.76|1752.46|1043
1632753000000|2021-09-27 14:30:00|1753.81|1753.51|1752.6|1752.3|1754.03|1753.66|1752.49|1752.1|946
1632753300000|2021-09-27 14:35:00|1752.63|1752.33|1751.75|1751.45|1753.1|1752.75|1751.47|1751.09|1122
1632753600000|2021-09-27 14:40:00|1751.68|1751.38|1751.16|1750.86|1751.94|1751.53|1751.05|1750.7|883
1632753900000|2021-09-27 14:45:00|1751.15|1750.85|1750.56|1750.26|1752.7|1752.32|1750.31|1750.01|997
1632754200000|2021-09-27 14:50:00|1750.55|1750.25|1749.88|1749.38|1750.55|1750.25|1748.96|1748.64|1134
1632754500000|2021-09-27 14:55:00|1749.87|1749.37|1749.32|1749.02|1750.96|1750.57|1749.32|1748.99|1083
1632754800000|2021-09-27 15:00:00|1749.27|1748.97|1751.54|1751.24|1751.72|1751.38|1749.27|1748.89|1162
1632755100000|2021-09-27 15:05:00|1751.53|1751.23|1749.23|1748.73|1751.64|1751.25|1748.87|1748.57|926
1632755400000|2021-09-27 15:10:00|1749.12|1748.82|1750.44|1750.14|1750.66|1750.34|1749.08|1748.69|1145
1632755700000|2021-09-27 15:15:00|1750.46|1750.16|1752.3|1752|1752.45|1752.08|1750.38|1750.03|962
1632756000000|2021-09-27 15:20:00|1752.4|1751.9|1752.31|1752.01|1752.69|1752.3|1751.69|1751.38|804
1632756300000|2021-09-27 15:25:00|1752.38|1752.08|1753.16|1752.86|1753.24|1752.9|1752.33|1751.98|690
1632756600000|2021-09-27 15:30:00|1753.17|1752.87|1752.23|1751.93|1753.52|1753.18|1751.48|1751.1|928
1632756900000|2021-09-27 15:35:00|1752.22|1751.92|1751.68|1751.18|1752.55|1752.18|1751.13|1750.79|991
1632757200000|2021-09-27 15:40:00|1751.57|1751.27|1752.56|1752.26|1752.69|1752.29|1751.48|1751.08|890
1632757500000|2021-09-27 15:45:00|1752.55|1752.25|1752.45|1752.15|1753.13|1752.77|1752.1|1751.8|854
1632757800000|2021-09-27 15:50:00|1752.46|1752.16|1751.86|1751.56|1752.91|1752.53|1751.74|1751.44|585
1632758100000|2021-09-27 15:55:00|1751.84|1751.54|1751.35|1751.05|1751.9|1751.54|1751.28|1750.89|562
1632758400000|2021-09-27 16:00:00|1751.34|1751.04|1752.3|1751.8|1752.34|1751.94|1751.3|1750.93|710
1632758700000|2021-09-27 16:05:00|1752.33|1752.03|1752.48|1752.18|1753.17|1752.77|1752.23|1751.87|669
1632759000000|2021-09-27 16:10:00|1752.47|1752.17|1752.55|1752.05|1752.83|1752.46|1752.19|1751.85|407
1632759300000|2021-09-27 16:15:00|1752.43|1752.13|1752.26|1751.96|1752.62|1752.22|1752.01|1751.65|563
1632759600000|2021-09-27 16:20:00|1752.38|1751.88|1753.87|1753.37|1753.89|1753.5|1752.15|1751.74|723
1632759900000|2021-09-27 16:25:00|1753.86|1753.36|1754.06|1753.76|1754.33|1753.94|1753.59|1753.29|725
1632760200000|2021-09-27 16:30:00|1754.02|1753.72|1753.11|1752.81|1754.16|1753.83|1753.08|1752.71|645
1632760500000|2021-09-27 16:35:00|1753.12|1752.82|1753.54|1753.04|1754.13|1753.75|1753.07|1752.69|605
1632760800000|2021-09-27 16:40:00|1753.43|1753.13|1753.77|1753.27|1754.15|1753.76|1753.41|1753.09|527
1632761100000|2021-09-27 16:45:00|1753.76|1753.26|1753.44|1752.94|1754.15|1753.76|1753.25|1752.88|405
1632761400000|2021-09-27 16:50:00|1753.3|1753|1752.51|1752.21|1753.36|1753.03|1752.45|1752.09|487
1632761700000|2021-09-27 16:55:00|1752.5|1752.2|1752.44|1752.14|1752.81|1752.41|1752.09|1751.75|530
1632762000000|2021-09-27 17:00:00|1752.41|1752.11|1751.75|1751.45|1752.98|1752.68|1751.73|1751.36|695
1632762300000|2021-09-27 17:05:00|1751.74|1751.44|1752.45|1752.15|1752.6|1752.2|1751.73|1751.43|467
1632762600000|2021-09-27 17:10:00|1752.55|1752.05|1752.18|1751.88|1752.72|1752.33|1752.02|1751.67|410
1632762900000|2021-09-27 17:15:00|1752.19|1751.89|1752.16|1751.86|1752.38|1752.07|1752.03|1751.67|349
1632763200000|2021-09-27 17:20:00|1752.17|1751.87|1752.18|1751.88|1752.45|1752.06|1752.04|1751.63|378
1632763500000|2021-09-27 17:25:00|1752.17|1751.87|1752.02|1751.72|1752.38|1752|1751.86|1751.55|394
1632763800000|2021-09-27 17:30:00|1752.08|1751.78|1752.49|1752.19|1752.62|1752.23|1752|1751.7|285
1632764100000|2021-09-27 17:35:00|1752.48|1752.18|1752.5|1752|1752.92|1752.55|1752.35|1751.95|315
1632764400000|2021-09-27 17:40:00|1752.4|1752.1|1751.96|1751.46|1752.73|1752.35|1751.76|1751.34|271
1632764700000|2021-09-27 17:45:00|1751.97|1751.47|1752.4|1751.9|1752.41|1751.99|1751.79|1751.39|311
1632765000000|2021-09-27 17:50:00|1752.39|1751.89|1752.67|1752.17|1752.76|1752.38|1752.27|1751.89|340
1632765300000|2021-09-27 17:55:00|1752.68|1752.18|1752.09|1751.59|1752.93|1752.52|1751.97|1751.57|438
1632765600000|2021-09-27 18:00:00|1752.1|1751.6|1752.31|1751.81|1752.48|1752.09|1751.93|1751.54|391
1632765900000|2021-09-27 18:05:00|1752.3|1751.8|1752.12|1751.62|1752.3|1751.82|1751.98|1751.59|321
1632766200000|2021-09-27 18:10:00|1752.11|1751.61|1751.9|1751.4|1752.13|1751.69|1751.47|1751.07|397
1632766500000|2021-09-27 18:15:00|1751.91|1751.41|1751.38|1751.08|1752.01|1751.6|1751.17|1750.77|576
1632766800000|2021-09-27 18:20:00|1751.37|1751.07|1751.32|1750.82|1751.6|1751.3|1751.08|1750.68|367
1632767100000|2021-09-27 18:25:00|1751.31|1750.81|1751.36|1751.06|1751.61|1751.23|1751.18|1750.77|294
1632767400000|2021-09-27 18:30:00|1751.32|1751.02|1751.46|1750.96|1751.61|1751.26|1751.25|1750.89|315
1632767700000|2021-09-27 18:35:00|1751.47|1750.97|1751.14|1750.84|1751.48|1750.98|1750.8|1750.41|393
1632768000000|2021-09-27 18:40:00|1751.09|1750.79|1751.15|1750.65|1751.22|1750.82|1750.77|1750.37|354
1632768300000|2021-09-27 18:45:00|1751.14|1750.64|1751.2|1750.9|1751.48|1751.03|1750.96|1750.56|263
1632768600000|2021-09-27 18:50:00|1751.21|1750.91|1751.33|1750.83|1751.44|1751.09|1751.04|1750.64|306
1632768900000|2021-09-27 18:55:00|1751.32|1750.82|1750.69|1750.19|1751.39|1750.95|1750.47|1750.08|335
1632769200000|2021-09-27 19:00:00|1750.51|1750.21|1750.83|1750.53|1751.05|1750.61|1750.46|1750.05|374
1632769500000|2021-09-27 19:05:00|1750.82|1750.52|1750.96|1750.46|1751.01|1750.59|1750.57|1750.17|337
1632769800000|2021-09-27 19:10:00|1750.98|1750.48|1751.1|1750.8|1751.19|1750.8|1750.77|1750.38|231
1632770100000|2021-09-27 19:15:00|1751.07|1750.77|1751.17|1750.67|1751.26|1750.89|1750.86|1750.49|263
1632770400000|2021-09-27 19:20:00|1751.16|1750.66|1750.99|1750.49|1751.18|1750.76|1750.77|1750.38|229
1632770700000|2021-09-27 19:25:00|1751.04|1750.54|1750.99|1750.69|1751.11|1750.73|1750.66|1750.25|361
1632771000000|2021-09-27 19:30:00|1750.93|1750.63|1750.82|1750.32|1751.3|1750.92|1750.58|1750.19|337
1632771300000|2021-09-27 19:35:00|1750.81|1750.31|1751.19|1750.69|1751.19|1750.79|1750.49|1750.07|282
1632771600000|2021-09-27 19:40:00|1751.18|1750.68|1751.16|1750.66|1751.32|1750.95|1750.79|1750.4|362
1632771900000|2021-09-27 19:45:00|1751.15|1750.65|1750.96|1750.46|1751.31|1750.9|1750.66|1750.26|341
1632772200000|2021-09-27 19:50:00|1750.97|1750.47|1750.7|1750.2|1750.97|1750.51|1750.11|1749.66|526
1632772500000|2021-09-27 19:55:00|1750.69|1750.19|1750.55|1750.25|1750.92|1750.5|1750.37|1749.93|582
1632772800000|2021-09-27 20:00:00|1750.65|1750.35|1750.29|1749.79|1750.8|1750.4|1750.1|1749.69|242
1632773100000|2021-09-27 20:05:00|1750.28|1749.78|1750.7|1750.2|1750.72|1750.22|1750.17|1749.76|208
1632773400000|2021-09-27 20:10:00|1750.52|1750.22|1750.78|1750.28|1750.83|1750.41|1750.52|1750.09|161
1632773700000|2021-09-27 20:15:00|1750.79|1750.29|1750.8|1750.3|1750.93|1750.51|1750.6|1750.15|153
1632774000000|2021-09-27 20:20:00|1750.81|1750.31|1750.83|1750.33|1750.88|1750.43|1750.5|1750.13|105
1632774300000|2021-09-27 20:25:00|1750.84|1750.34|1750.95|1750.45|1751.03|1750.56|1750.63|1750.21|147
1632774600000|2021-09-27 20:30:00|1750.96|1750.46|1750.83|1750.33|1751.06|1750.56|1750.41|1749.95|195
1632774900000|2021-09-27 20:35:00|1750.84|1750.34|1750.87|1750.37|1750.89|1750.43|1750.59|1750.16|147
1632775200000|2021-09-27 20:40:00|1750.81|1750.31|1750.78|1750.28|1751.02|1750.52|1750.76|1750.26|160
1632775500000|2021-09-27 20:45:00|1750.8|1750.3|1750.36|1749.86|1750.93|1750.43|1750.36|1749.86|240
1632775800000|2021-09-27 20:50:00|1750.39|1749.89|1750.51|1750.01|1750.71|1750.21|1750.36|1749.86|215
1632776100000|2021-09-27 20:55:00|1750.45|1749.95|1750.4|1749.9|1751.03|1750.53|1750.2|1749.8|283
1632780000000|2021-09-27 22:00:00|1750.66|1750.16|1751|1750.5|1751.07|1750.65|1750.49|1749.99|251
1632780300000|2021-09-27 22:05:00|1751.02|1750.52|1751.01|1750.51|1751.14|1750.64|1750.63|1750.25|246
1632780600000|2021-09-27 22:10:00|1750.99|1750.49|1751.19|1750.69|1751.35|1750.85|1750.92|1750.42|168
1632780900000|2021-09-27 22:15:00|1751.04|1750.54|1751.12|1750.62|1751.23|1750.73|1751.02|1750.52|127
1632781200000|2021-09-27 22:20:00|1751.14|1750.64|1751.12|1750.62|1751.24|1750.74|1750.98|1750.5|137
1632781500000|2021-09-27 22:25:00|1751.11|1750.61|1751.2|1750.7|1751.32|1750.94|1750.91|1750.52|142
1632781800000|2021-09-27 22:30:00|1751.08|1750.78|1751.16|1750.66|1751.27|1750.83|1751|1750.61|186
1632782100000|2021-09-27 22:35:00|1751.05|1750.75|1751.12|1750.82|1751.34|1750.96|1751|1750.63|186
1632782400000|2021-09-27 22:40:00|1751.11|1750.81|1751.64|1751.14|1751.86|1751.46|1751.01|1750.65|223
1632782700000|2021-09-27 22:45:00|1751.65|1751.15|1751.47|1751.17|1751.79|1751.36|1751.28|1750.91|223
1632783000000|2021-09-27 22:50:00|1751.57|1751.07|1751.45|1750.95|1751.65|1751.2|1751.29|1750.91|162
1632783300000|2021-09-27 22:55:00|1751.33|1751.03|1751.59|1751.29|1751.73|1751.41|1751.31|1750.94|208
1632783600000|2021-09-27 23:00:00|1751.58|1751.28|1751.27|1750.97|1751.65|1751.31|1751.2|1750.83|180
1632783900000|2021-09-27 23:05:00|1751.39|1750.89|1750.92|1750.42|1751.41|1751.04|1750.65|1750.28|218
1632784200000|2021-09-27 23:10:00|1750.91|1750.41|1750.77|1750.47|1750.98|1750.58|1750.73|1750.35|121
1632784500000|2021-09-27 23:15:00|1750.83|1750.33|1750.67|1750.37|1750.96|1750.56|1750.63|1750.23|125
1632784800000|2021-09-27 23:20:00|1750.79|1750.29|1750.81|1750.51|1750.93|1750.54|1750.63|1750.26|101
1632785100000|2021-09-27 23:25:00|1750.92|1750.42|1750.58|1750.28|1750.92|1750.51|1750.5|1750.1|207
1632785400000|2021-09-27 23:30:00|1750.59|1750.29|1750.64|1750.34|1750.71|1750.39|1750.48|1750.07|194
1632785700000|2021-09-27 23:35:00|1750.65|1750.35|1750.62|1750.32|1750.78|1750.4|1750.56|1750.16|90
1632786000000|2021-09-27 23:40:00|1750.73|1750.23|1750.96|1750.46|1750.99|1750.59|1750.62|1750.23|163
1632786300000|2021-09-27 23:45:00|1750.82|1750.52|1750.92|1750.42|1750.96|1750.59|1750.63|1750.3|164
1632786600000|2021-09-27 23:50:00|1750.83|1750.53|1751.61|1751.31|1751.99|1751.59|1750.83|1750.46|318
1632786900000|2021-09-27 23:55:00|1751.62|1751.32|1751.53|1751.03|1751.8|1751.44|1751.27|1750.77|191
1632787200000|2021-09-28 00:00:00|1751.54|1751.04|1751.21|1750.71|1751.66|1751.25|1750.92|1750.51|300
1632787500000|2021-09-28 00:05:00|1751.22|1750.72|1751.28|1750.78|1751.3|1750.88|1750.94|1750.52|207
1632787800000|2021-09-28 00:10:00|1751.27|1750.77|1751.24|1750.94|1751.46|1751.05|1750.97|1750.6|243
1632788100000|2021-09-28 00:15:00|1751.38|1750.88|1750.89|1750.59|1751.4|1750.99|1750.81|1750.47|327
1632788400000|2021-09-28 00:20:00|1750.87|1750.57|1751.18|1750.88|1751.67|1751.28|1750.87|1750.55|320
1632788700000|2021-09-28 00:25:00|1751.3|1751|1751.09|1750.59|1751.41|1751|1750.81|1750.43|272
1632789000000|2021-09-28 00:30:00|1750.97|1750.67|1750.13|1749.83|1751.19|1750.79|1750.04|1749.65|432
1632789300000|2021-09-28 00:35:00|1750.12|1749.82|1750.71|1750.21|1750.71|1750.3|1749.87|1749.52|319
1632789600000|2021-09-28 00:40:00|1750.72|1750.22|1750.29|1749.79|1750.83|1750.38|1750.16|1749.77|231
1632789900000|2021-09-28 00:45:00|1750.28|1749.78|1749.99|1749.49|1750.41|1750.02|1749.72|1749.32|311
1632790200000|2021-09-28 00:50:00|1749.98|1749.48|1749.84|1749.54|1750.1|1749.7|1749.62|1749.23|329
1632790500000|2021-09-28 00:55:00|1749.94|1749.44|1749.8|1749.5|1750.36|1749.98|1749.79|1749.41|412
1632790800000|2021-09-28 01:00:00|1749.79|1749.49|1748.13|1747.83|1749.8|1749.5|1747.59|1747.19|994
1632791100000|2021-09-28 01:05:00|1748.14|1747.84|1748.37|1747.87|1748.53|1748.11|1747.37|1747.01|592
1632791400000|2021-09-28 01:10:00|1748.4|1747.9|1748.64|1748.14|1749.21|1748.76|1748.28|1747.87|584
1632791700000|2021-09-28 01:15:00|1748.63|1748.13|1749.3|1748.8|1749.66|1749.24|1748.23|1747.85|579
1632792000000|2021-09-28 01:20:00|1749.29|1748.79|1750.31|1749.81|1750.54|1750.22|1749.21|1748.73|687
1632792300000|2021-09-28 01:25:00|1750.33|1749.83|1750.26|1749.76|1750.42|1750.02|1749.42|1749.09|612
1632792600000|2021-09-28 01:30:00|1750.25|1749.75|1749.97|1749.67|1750.55|1750.15|1749.58|1749.17|664
1632792900000|2021-09-28 01:35:00|1749.96|1749.66|1751.42|1751.12|1751.56|1751.17|1749.93|1749.52|649
1632793200000|2021-09-28 01:40:00|1751.44|1751.14|1752.22|1751.72|1752.31|1751.93|1751.16|1750.8|556
1632793500000|2021-09-28 01:45:00|1752.23|1751.73|1752.88|1752.38|1752.89|1752.44|1752.2|1751.73|504
1632793800000|2021-09-28 01:50:00|1752.87|1752.37|1753.02|1752.52|1753.16|1752.72|1752.4|1752.02|559
1632794100000|2021-09-28 01:55:00|1753.01|1752.51|1753.35|1752.85|1753.47|1753.11|1752.74|1752.34|562
1632794400000|2021-09-28 02:00:00|1753.34|1752.84|1754.17|1753.87|1754.44|1754.06|1753.34|1752.84|698
1632794700000|2021-09-28 02:05:00|1754.08|1753.78|1754|1753.5|1754.78|1754.38|1753.75|1753.39|622
1632795000000|2021-09-28 02:10:00|1754.01|1753.51|1753.46|1752.96|1754.49|1754.09|1753.33|1752.9|572
1632795300000|2021-09-28 02:15:00|1753.47|1752.97|1753.27|1752.97|1753.57|1753.14|1752.91|1752.52|442
1632795600000|2021-09-28 02:20:00|1753.31|1753.01|1753.47|1752.97|1753.72|1753.26|1753.17|1752.78|279
1632795900000|2021-09-28 02:25:00|1753.48|1753.17|1753.76|1753.26|1754.18|1753.78|1753.48|1753.09|346
1632796200000|2021-09-28 02:30:00|1753.78|1753.28|1752.83|1752.53|1753.78|1753.42|1752.83|1752.45|539
1632796500000|2021-09-28 02:35:00|1752.85|1752.55|1753.25|1752.75|1753.46|1753.05|1752.76|1752.36|456
1632796800000|2021-09-28 02:40:00|1753.26|1752.76|1753.11|1752.61|1753.4|1752.98|1752.86|1752.47|394
1632797100000|2021-09-28 02:45:00|1753.1|1752.6|1752.6|1752.1|1753.1|1752.75|1752.12|1751.72|471
1632797400000|2021-09-28 02:50:00|1752.61|1752.11|1753.29|1752.79|1753.4|1753.07|1752.28|1751.84|593
1632797700000|2021-09-28 02:55:00|1753.28|1752.78|1752.97|1752.47|1753.52|1753.12|1752.63|1752.21|565
1632798000000|2021-09-28 03:00:00|1753.01|1752.51|1753.41|1752.91|1753.55|1753.14|1752.66|1752.16|420
1632798300000|2021-09-28 03:05:00|1753.38|1752.88|1752.53|1752.23|1753.48|1752.98|1752.44|1752.08|350
1632798600000|2021-09-28 03:10:00|1752.52|1752.22|1752.36|1752.06|1752.78|1752.4|1752.26|1751.85|337
1632798900000|2021-09-28 03:15:00|1752.39|1752.09|1752.59|1752.29|1752.62|1752.31|1752.16|1751.77|269
1632799200000|2021-09-28 03:20:00|1752.57|1752.27|1752.01|1751.51|1752.69|1752.3|1751.78|1751.39|315
1632799500000|2021-09-28 03:25:00|1751.88|1751.58|1750.99|1750.49|1751.9|1751.59|1750.82|1750.32|536
1632799800000|2021-09-28 03:30:00|1750.98|1750.48|1750.86|1750.36|1751.06|1750.61|1750.66|1750.25|324
1632800100000|2021-09-28 03:35:00|1750.89|1750.39|1750.69|1750.19|1750.97|1750.54|1750.51|1750.07|310
1632800400000|2021-09-28 03:40:00|1750.68|1750.18|1749.9|1749.4|1750.73|1750.32|1749.8|1749.35|434
1632800700000|2021-09-28 03:45:00|1749.91|1749.41|1750.27|1749.77|1750.33|1749.84|1749.79|1749.29|436
1632801000000|2021-09-28 03:50:00|1750.26|1749.76|1750.38|1749.88|1750.43|1750.07|1749.93|1749.49|293
1632801300000|2021-09-28 03:55:00|1750.36|1749.86|1750.12|1749.62|1750.68|1750.28|1750.06|1749.62|370
1632801600000|2021-09-28 04:00:00|1750.15|1749.65|1750.25|1749.95|1750.32|1749.96|1749.94|1749.48|233
1632801900000|2021-09-28 04:05:00|1750.35|1749.85|1750.03|1749.53|1750.41|1750.02|1749.95|1749.53|347
1632802200000|2021-09-28 04:10:00|1750.02|1749.52|1750.24|1749.74|1750.45|1750.1|1749.87|1749.47|312
1632802500000|2021-09-28 04:15:00|1750.25|1749.75|1750.21|1749.71|1750.44|1750.08|1750.13|1749.67|195
1632802800000|2021-09-28 04:20:00|1750.22|1749.72|1750.28|1749.78|1750.39|1750.05|1750.13|1749.69|171
1632803100000|2021-09-28 04:25:00|1750.29|1749.79|1750.3|1749.8|1750.36|1749.97|1750.18|1749.77|140
1632803400000|2021-09-28 04:30:00|1750.29|1749.79|1749.86|1749.56|1750.33|1749.95|1749.75|1749.35|206
1632803700000|2021-09-28 04:35:00|1749.96|1749.46|1750.01|1749.51|1750.13|1749.75|1749.76|1749.36|245
1632804000000|2021-09-28 04:40:00|1750.03|1749.53|1750.58|1750.08|1750.64|1750.14|1749.7|1749.22|332
1632804300000|2021-09-28 04:45:00|1750.57|1750.07|1750.49|1749.99|1750.6|1750.12|1750.16|1749.73|284
1632804600000|2021-09-28 04:50:00|1750.48|1749.98|1751.08|1750.58|1751.13|1750.74|1750.4|1749.98|267
1632804900000|2021-09-28 04:55:00|1751.06|1750.56|1751.54|1751.04|1751.69|1751.26|1750.74|1750.32|363
1632805200000|2021-09-28 05:00:00|1751.55|1751.05|1751.65|1751.35|1752.01|1751.61|1751.54|1751.04|372
1632805500000|2021-09-28 05:05:00|1751.66|1751.36|1751.47|1750.97|1751.99|1751.55|1751.24|1750.83|265
1632805800000|2021-09-28 05:10:00|1751.44|1750.94|1752.03|1751.53|1752.09|1751.67|1751.38|1750.94|234
1632806100000|2021-09-28 05:15:00|1752.02|1751.52|1751.8|1751.3|1752.16|1751.79|1751.56|1751.14|247
1632806400000|2021-09-28 05:20:00|1751.81|1751.31|1751.32|1751.02|1752.02|1751.63|1751.32|1751.02|237
1632806700000|2021-09-28 05:25:00|1751.43|1750.93|1750.91|1750.41|1751.43|1751.06|1750.67|1750.25|383
1632807000000|2021-09-28 05:30:00|1750.92|1750.42|1749.77|1749.47|1751.64|1751.19|1749.75|1749.45|715
1632807300000|2021-09-28 05:35:00|1749.86|1749.36|1749.08|1748.58|1750.58|1750.18|1748.84|1748.45|614
1632807600000|2021-09-28 05:40:00|1748.9|1748.6|1748.1|1747.8|1749.05|1748.66|1748.1|1747.8|904
1632807900000|2021-09-28 05:45:00|1748.03|1747.73|1748.23|1747.93|1748.4|1748.09|1747.8|1747.37|618
1632808200000|2021-09-28 05:50:00|1748.21|1747.91|1748.1|1747.6|1748.33|1747.93|1747.64|1747.32|589
1632808500000|2021-09-28 05:55:00|1748.11|1747.61|1749|1748.5|1749.12|1748.8|1747.74|1747.4|575
1632808800000|2021-09-28 06:00:00|1749.01|1748.51|1748.54|1748.04|1749.03|1748.53|1747.67|1747.27|858
1632809100000|2021-09-28 06:05:00|1748.53|1748.03|1747.82|1747.52|1749.03|1748.6|1747.6|1747.19|837
1632809400000|2021-09-28 06:10:00|1747.8|1747.5|1747.91|1747.41|1748.02|1747.64|1747.2|1746.75|846
1632809700000|2021-09-28 06:15:00|1747.93|1747.43|1745.82|1745.32|1748.07|1747.67|1744.48|1744.18|1136
1632810000000|2021-09-28 06:20:00|1745.89|1745.39|1745.07|1744.57|1746.06|1745.57|1744.79|1744.29|1128
1632810300000|2021-09-28 06:25:00|1745.06|1744.56|1743.56|1743.26|1745.1|1744.6|1742.73|1742.23|1308
1632810600000|2021-09-28 06:30:00|1743.53|1743.23|1743.8|1743.3|1744.57|1744.13|1743.45|1743.14|1095
1632810900000|2021-09-28 06:35:00|1743.79|1743.29|1741.84|1741.34|1743.85|1743.38|1741.7|1741.32|1225
1632811200000|2021-09-28 06:40:00|1741.81|1741.31|1743.18|1742.68|1743.69|1743.19|1741.79|1741.29|1022
1632811500000|2021-09-28 06:45:00|1743.16|1742.66|1743.16|1742.66|1744.21|1743.8|1742.96|1742.56|1093
1632811800000|2021-09-28 06:50:00|1743.07|1742.77|1742.96|1742.46|1743.83|1743.43|1742.33|1742|898
1632812100000|2021-09-28 06:55:00|1742.97|1742.47|1741.19|1740.69|1743.79|1743.41|1740.72|1740.42|1216
1632812400000|2021-09-28 07:00:00|1741.16|1740.66|1736.68|1736.18|1742.02|1741.56|1736.61|1736.11|1361
1632812700000|2021-09-28 07:05:00|1736.69|1736.19|1739.87|1739.57|1740.28|1739.78|1736.05|1735.75|1457
1632813000000|2021-09-28 07:10:00|1739.89|1739.59|1741.08|1740.78|1741.18|1740.88|1739.61|1739.26|1229
1632813300000|2021-09-28 07:15:00|1740.98|1740.68|1741.37|1740.87|1742.32|1741.92|1740.52|1740.21|1294
1632813600000|2021-09-28 07:20:00|1741.31|1740.81|1741.26|1740.96|1742.08|1741.67|1740.67|1740.31|1183
1632813900000|2021-09-28 07:25:00|1741.31|1741.01|1742.69|1742.39|1743.1|1742.77|1741.04|1740.74|1248
1632814200000|2021-09-28 07:30:00|1742.63|1742.33|1741.72|1741.22|1742.94|1742.56|1741.42|1741.04|1219
1632814500000|2021-09-28 07:35:00|1741.67|1741.17|1742.03|1741.73|1742.76|1742.39|1741.09|1740.64|1033
1632814800000|2021-09-28 07:40:00|1742.01|1741.71|1743.53|1743.23|1743.9|1743.5|1741.12|1740.71|1126
1632815100000|2021-09-28 07:45:00|1743.54|1743.24|1743.38|1743.08|1744.07|1743.67|1742.97|1742.67|980
1632815400000|2021-09-28 07:50:00|1743.37|1743.07|1744.36|1744.06|1744.74|1744.34|1743.02|1742.61|1021
1632815700000|2021-09-28 07:55:00|1744.33|1744.03|1744.15|1743.65|1744.83|1744.52|1743.88|1743.48|914
1632816000000|2021-09-28 08:00:00|1744.04|1743.74|1743.39|1742.89|1744.95|1744.57|1743.25|1742.86|971
1632816300000|2021-09-28 08:05:00|1743.26|1742.96|1742.3|1742|1743.66|1743.2|1742.3|1742|872
1632816600000|2021-09-28 08:10:00|1742.29|1741.99|1741.64|1741.14|1742.55|1742.15|1740.69|1740.39|1126
1632816900000|2021-09-28 08:15:00|1741.52|1741.22|1741.58|1741.28|1742.32|1741.92|1740.94|1740.56|1043
1632817200000|2021-09-28 08:20:00|1741.57|1741.27|1740.83|1740.53|1741.73|1741.34|1740.58|1740.25|1040
1632817500000|2021-09-28 08:25:00|1740.84|1740.54|1740.94|1740.64|1741.24|1740.84|1740.56|1740.18|763
1632817800000|2021-09-28 08:30:00|1740.96|1740.66|1742.66|1742.16|1743.8|1743.39|1740.72|1740.32|937
1632818100000|2021-09-28 08:35:00|1742.53|1742.03|1742.39|1742.09|1742.86|1742.48|1741.41|1741|826
1632818400000|2021-09-28 08:40:00|1742.4|1742.1|1743.04|1742.74|1743.44|1743.04|1742.34|1741.96|600
1632818700000|2021-09-28 08:45:00|1743.03|1742.73|1743.47|1742.97|1744.01|1743.71|1742.99|1742.58|757
1632819000000|2021-09-28 08:50:00|1743.48|1742.98|1742.87|1742.57|1743.59|1743.19|1742.57|1742.17|714
1632819300000|2021-09-28 08:55:00|1742.88|1742.58|1743.22|1742.72|1743.73|1743.34|1742.71|1742.34|577
1632819600000|2021-09-28 09:00:00|1743.21|1742.71|1741.95|1741.65|1743.21|1742.82|1741.56|1741.13|831
1632819900000|2021-09-28 09:05:00|1741.96|1741.66|1742.7|1742.4|1742.71|1742.41|1741.73|1741.35|635
1632820200000|2021-09-28 09:10:00|1742.69|1742.39|1743.23|1742.93|1744.16|1743.7|1742.43|1742.04|753
1632820500000|2021-09-28 09:15:00|1743.24|1742.94|1742.89|1742.39|1743.74|1743.39|1742.56|1742.14|824
1632820800000|2021-09-28 09:20:00|1742.9|1742.4|1743.09|1742.59|1743.66|1743.22|1742.02|1741.59|869
1632821100000|2021-09-28 09:25:00|1743.03|1742.53|1742.64|1742.14|1743.45|1743.05|1742.44|1742.06|801
1632821400000|2021-09-28 09:30:00|1742.65|1742.15|1740.08|1739.58|1742.73|1742.43|1739.69|1739.39|985
1632821700000|2021-09-28 09:35:00|1740.17|1739.67|1738.13|1737.83|1740.35|1739.99|1738.13|1737.83|887
1632822000000|2021-09-28 09:40:00|1738.24|1737.74|1739.26|1738.96|1739.52|1739.13|1737.81|1737.48|877
1632822300000|2021-09-28 09:45:00|1739.39|1738.89|1739.71|1739.21|1739.81|1739.43|1738.45|1738.05|794
1632822600000|2021-09-28 09:50:00|1739.72|1739.22|1738.5|1738.2|1739.74|1739.37|1738.39|1738|764
1632822900000|2021-09-28 09:55:00|1738.51|1738.21|1738.51|1738.01|1739.5|1739.1|1738.41|1738.01|748
1632823200000|2021-09-28 10:00:00|1738.42|1738.12|1737.8|1737.3|1738.86|1738.56|1737.34|1736.95|896
1632823500000|2021-09-28 10:05:00|1737.81|1737.31|1738.69|1738.39|1738.79|1738.4|1737.65|1737.25|666
1632823800000|2021-09-28 10:10:00|1738.8|1738.3|1739.36|1738.86|1739.5|1739|1738.19|1737.81|702
1632824100000|2021-09-28 10:15:00|1739.34|1738.84|1740.34|1739.84|1740.68|1740.21|1739.06|1738.56|905
1632824400000|2021-09-28 10:20:00|1740.33|1739.83|1739.66|1739.36|1740.94|1740.57|1739.65|1739.18|703
1632824700000|2021-09-28 10:25:00|1739.65|1739.35|1739.63|1739.33|1740.01|1739.62|1738.82|1738.45|623
1632825000000|2021-09-28 10:30:00|1739.73|1739.23|1738.75|1738.25|1739.84|1739.44|1738.56|1738.14|732
1632825300000|2021-09-28 10:35:00|1738.74|1738.24|1738.74|1738.44|1738.9|1738.49|1738.2|1737.88|718
1632825600000|2021-09-28 10:40:00|1738.75|1738.45|1737.33|1736.83|1738.95|1738.55|1737.08|1736.69|787
1632825900000|2021-09-28 10:45:00|1737.34|1736.84|1735.28|1734.98|1737.34|1736.9|1735.11|1734.78|875
1632826200000|2021-09-28 10:50:00|1735.29|1734.99|1733.64|1733.34|1736.11|1735.69|1733.27|1732.9|1077
1632826500000|2021-09-28 10:55:00|1733.61|1733.31|1733.74|1733.44|1733.97|1733.55|1732.61|1732.24|1178
1632826800000|2021-09-28 11:00:00|1733.73|1733.43|1733.2|1732.9|1734.86|1734.36|1732.22|1731.83|1322
1632827100000|2021-09-28 11:05:00|1733.19|1732.89|1732.81|1732.51|1733.88|1733.44|1731.99|1731.61|1018
1632827400000|2021-09-28 11:10:00|1732.83|1732.53|1732.95|1732.45|1733.7|1733.31|1732.03|1731.69|1116
1632827700000|2021-09-28 11:15:00|1732.94|1732.44|1733.42|1733.12|1734.4|1734.03|1732.13|1731.81|1314
1632828000000|2021-09-28 11:20:00|1733.36|1733.06|1733.36|1733.06|1734.19|1733.8|1732.83|1732.33|1252
1632828300000|2021-09-28 11:25:00|1733.33|1733.03|1733.31|1733.01|1734|1733.6|1732.43|1732.01|1014
1632828600000|2021-09-28 11:30:00|1733.3|1733|1733.71|1733.21|1734.61|1734.28|1732.98|1732.57|1116
1632828900000|2021-09-28 11:35:00|1733.7|1733.2|1734.31|1734.01|1734.68|1734.36|1733.67|1733.2|853
1632829200000|2021-09-28 11:40:00|1734.3|1734|1736.2|1735.9|1736.72|1736.31|1734.01|1733.6|1084
1632829500000|2021-09-28 11:45:00|1736.16|1735.86|1735.88|1735.58|1736.9|1736.56|1735.37|1735.07|920
1632829800000|2021-09-28 11:50:00|1735.86|1735.56|1735.03|1734.73|1736.9|1736.52|1734.7|1734.31|941
1632830100000|2021-09-28 11:55:00|1735|1734.7|1734.66|1734.36|1735.67|1735.17|1734.36|1733.97|807
1632830400000|2021-09-28 12:00:00|1734.64|1734.34|1733.34|1733.04|1734.64|1734.34|1733.06|1732.76|1151
1632830700000|2021-09-28 12:05:00|1733.35|1733.05|1734.53|1734.23|1735.18|1734.81|1733.35|1732.9|1195
1632831000000|2021-09-28 12:10:00|1734.56|1734.26|1735.6|1735.3|1735.96|1735.56|1733.73|1733.33|1208
1632831300000|2021-09-28 12:15:00|1735.63|1735.33|1736.4|1735.9|1737.75|1737.25|1735.63|1735.25|1218
1632831600000|2021-09-28 12:20:00|1736.41|1736.11|1736.5|1736.2|1738.47|1738.15|1735.71|1735.31|1290
1632831900000|2021-09-28 12:25:00|1736.51|1736.21|1733.89|1733.59|1736.55|1736.25|1733.67|1733.25|1128
1632832200000|2021-09-28 12:30:00|1733.98|1733.68|1735.76|1735.26|1736.69|1736.21|1732.59|1732.15|1451
1632832500000|2021-09-28 12:35:00|1735.78|1735.28|1732.23|1731.93|1735.79|1735.29|1731.6|1731.3|1482
1632832800000|2021-09-28 12:40:00|1732.19|1731.89|1730.11|1729.61|1732.23|1731.93|1729.35|1729.02|1570
1632833100000|2021-09-28 12:45:00|1730.14|1729.64|1729.59|1729.29|1730.48|1730.13|1728.71|1728.36|1455
1632833400000|2021-09-28 12:50:00|1729.7|1729.2|1729.05|1728.55|1729.85|1729.45|1728.42|1728.08|1345
1632833700000|2021-09-28 12:55:00|1729.07|1728.57|1730.7|1730.2|1731.81|1731.38|1728.38|1727.95|1368
1632834000000|2021-09-28 13:00:00|1730.67|1730.17|1732.61|1732.11|1734.01|1733.53|1729.27|1728.97|1513
1632834300000|2021-09-28 13:05:00|1732.54|1732.04|1736.98|1736.48|1738.68|1738.18|1732.41|1731.91|1629
1632834600000|2021-09-28 13:10:00|1736.95|1736.45|1735.6|1735.3|1737.05|1736.55|1734.73|1734.23|1171
1632834900000|2021-09-28 13:15:00|1735.62|1735.32|1735.27|1734.77|1736|1735.63|1734.34|1733.84|1144
1632835200000|2021-09-28 13:20:00|1735.28|1734.78|1735.4|1734.9|1736.25|1735.77|1734.65|1734.21|1001
1632835500000|2021-09-28 13:25:00|1735.42|1734.92|1740.74|1740.24|1741.12|1740.7|1735.16|1734.66|1559
1632835800000|2021-09-28 13:30:00|1740.75|1740.25|1738.28|1737.78|1741.55|1741.05|1737.71|1737.32|1620
1632836100000|2021-09-28 13:35:00|1738.19|1737.69|1735.64|1735.14|1738.43|1738.04|1734.47|1733.97|1446
1632836400000|2021-09-28 13:40:00|1735.63|1735.13|1732.97|1732.67|1736.56|1736.06|1732.97|1732.67|1629
1632836700000|2021-09-28 13:45:00|1732.96|1732.66|1731.37|1730.87|1733.17|1732.68|1731.16|1730.75|1535
1632837000000|2021-09-28 13:50:00|1731.36|1730.86|1732.89|1732.39|1733.72|1733.29|1729.96|1729.46|1715
1632837300000|2021-09-28 13:55:00|1732.85|1732.35|1734.99|1734.49|1736.52|1736.02|1732.3|1731.8|1362
1632837600000|2021-09-28 14:00:00|1734.88|1734.38|1736.18|1735.68|1736.94|1736.44|1733.27|1732.77|1668
1632837900000|2021-09-28 14:05:00|1736.15|1735.65|1733.98|1733.48|1737.08|1736.58|1732.46|1732.08|1540
1632838200000|2021-09-28 14:10:00|1733.9|1733.4|1732.53|1732.23|1734.17|1733.67|1731.71|1731.31|1423
1632838500000|2021-09-28 14:15:00|1732.44|1732.14|1735.64|1735.14|1735.75|1735.44|1731.74|1731.24|1784
1632838800000|2021-09-28 14:20:00|1735.65|1735.15|1738.08|1737.58|1738.32|1737.88|1735.2|1734.7|1818
1632839100000|2021-09-28 14:25:00|1738.09|1737.59|1739.8|1739.3|1740.72|1740.22|1737.66|1737.17|1718
1632839400000|2021-09-28 14:30:00|1739.81|1739.31|1738.52|1738.22|1740.91|1740.57|1738.37|1738|1636
1632839700000|2021-09-28 14:35:00|1738.67|1738.37|1738.4|1737.9|1739.87|1739.47|1737.78|1737.33|1467
1632840000000|2021-09-28 14:40:00|1738.39|1737.89|1736.77|1736.27|1738.41|1738.05|1735.34|1735.03|1439
1632840300000|2021-09-28 14:45:00|1736.76|1736.26|1736|1735.7|1737.58|1737.17|1735.78|1735.43|1398
1632840600000|2021-09-28 14:50:00|1736.09|1735.59|1734.49|1733.99|1736.79|1736.47|1734.38|1733.98|1394
1632840900000|2021-09-28 14:55:00|1734.42|1733.92|1733.14|1732.84|1734.42|1734.05|1732.44|1732.04|1374
1632841200000|2021-09-28 15:00:00|1733.15|1732.85|1735.97|1735.47|1736.44|1736.04|1733.13|1732.75|1385
1632841500000|2021-09-28 15:05:00|1735.96|1735.46|1737.16|1736.66|1737.57|1737.08|1735.66|1735.27|1112
1632841800000|2021-09-28 15:10:00|1737.15|1736.65|1737.08|1736.78|1738.15|1737.76|1735.85|1735.55|1042
1632842100000|2021-09-28 15:15:00|1737.11|1736.81|1736.84|1736.54|1738.38|1737.93|1735.92|1735.42|1055
1632842400000|2021-09-28 15:20:00|1736.99|1736.69|1737.66|1737.36|1738.23|1737.87|1736.85|1736.47|1017
1632842700000|2021-09-28 15:25:00|1737.63|1737.33|1739.33|1739.03|1740.01|1739.67|1737.47|1737.12|1277
1632843000000|2021-09-28 15:30:00|1739.34|1739.04|1740.32|1739.82|1740.46|1740.01|1738.49|1737.99|1259
1632843300000|2021-09-28 15:35:00|1740.31|1739.81|1739.17|1738.87|1740.46|1740.01|1738.97|1738.58|1100
1632843600000|2021-09-28 15:40:00|1739.14|1738.84|1736.48|1736.18|1739.54|1739.04|1736.25|1735.87|1015
1632843900000|2021-09-28 15:45:00|1736.47|1736.17|1736.07|1735.77|1737.25|1736.95|1736.07|1735.67|1035
1632844200000|2021-09-28 15:50:00|1736.08|1735.78|1735.97|1735.67|1736.75|1736.36|1735.72|1735.34|1053
1632844500000|2021-09-28 15:55:00|1735.98|1735.68|1736.79|1736.49|1737.05|1736.7|1735.8|1735.42|981
1632844800000|2021-09-28 16:00:00|1736.84|1736.54|1737.42|1737.12|1738.28|1737.94|1736.81|1736.42|994
1632845100000|2021-09-28 16:05:00|1737.41|1737.11|1737.93|1737.63|1738.17|1737.77|1736.19|1735.82|915
1632845400000|2021-09-28 16:10:00|1738.03|1737.53|1737.65|1737.35|1738.24|1737.74|1737.19|1736.89|861
1632845700000|2021-09-28 16:15:00|1737.64|1737.34|1738.68|1738.18|1738.74|1738.24|1737.62|1737.21|709
1632846000000|2021-09-28 16:20:00|1738.69|1738.19|1737.95|1737.65|1739.12|1738.74|1737.91|1737.61|720
1632846300000|2021-09-28 16:25:00|1737.93|1737.63|1738.48|1738.18|1738.87|1738.43|1737.86|1737.46|735
1632846600000|2021-09-28 16:30:00|1738.47|1738.17|1738.69|1738.39|1738.89|1738.49|1738.28|1737.9|611
1632846900000|2021-09-28 16:35:00|1738.7|1738.4|1737.89|1737.39|1739.4|1738.99|1737.75|1737.35|664
1632847200000|2021-09-28 16:40:00|1737.91|1737.41|1737.49|1736.99|1737.91|1737.51|1737.27|1736.84|638
1632847500000|2021-09-28 16:45:00|1737.48|1736.98|1737.92|1737.62|1738.09|1737.69|1737.19|1736.78|623
1632847800000|2021-09-28 16:50:00|1738.04|1737.54|1737.48|1736.98|1738.14|1737.73|1736.84|1736.49|670
1632848100000|2021-09-28 16:55:00|1737.49|1736.99|1738.2|1737.7|1738.28|1737.87|1737.39|1736.95|800
1632848400000|2021-09-28 17:00:00|1738.19|1737.69|1736.19|1735.89|1738.64|1738.14|1736.12|1735.76|1037
1632848700000|2021-09-28 17:05:00|1736.2|1735.9|1736.63|1736.13|1737.32|1736.9|1735.75|1735.45|1061
1632849000000|2021-09-28 17:10:00|1736.64|1736.14|1736.34|1735.84|1736.68|1736.27|1735.81|1735.45|820
1632849300000|2021-09-28 17:15:00|1736.37|1735.87|1735.84|1735.54|1736.71|1736.33|1735.69|1735.3|723
1632849600000|2021-09-28 17:20:00|1735.91|1735.61|1737.32|1737.02|1737.53|1737.13|1735.83|1735.51|847
1632849900000|2021-09-28 17:25:00|1737.33|1737.03|1737.86|1737.36|1738.51|1738.15|1737.27|1736.86|834
1632850200000|2021-09-28 17:30:00|1737.82|1737.32|1736.8|1736.5|1738.1|1737.67|1736.8|1736.37|634
1632850500000|2021-09-28 17:35:00|1736.86|1736.56|1737.22|1736.72|1737.27|1736.88|1736.83|1736.43|364
1632850800000|2021-09-28 17:40:00|1737.14|1736.84|1736.85|1736.35|1737.5|1737.11|1736.74|1736.34|458
1632851100000|2021-09-28 17:45:00|1736.75|1736.45|1736.21|1735.71|1736.98|1736.57|1735.93|1735.58|650
1632851400000|2021-09-28 17:50:00|1736.19|1735.69|1735.74|1735.44|1736.24|1735.84|1735.61|1735.28|600
1632851700000|2021-09-28 17:55:00|1735.75|1735.45|1735.18|1734.88|1735.98|1735.61|1735.18|1734.8|530
1632852000000|2021-09-28 18:00:00|1735.19|1734.89|1734.21|1733.91|1735.39|1735.02|1734.18|1733.79|551
1632852300000|2021-09-28 18:05:00|1734.18|1733.88|1734.89|1734.39|1735.04|1734.65|1734.16|1733.8|602
1632852600000|2021-09-28 18:10:00|1734.9|1734.4|1734.6|1734.3|1735.09|1734.73|1734.57|1734.18|630
1632852900000|2021-09-28 18:15:00|1734.61|1734.31|1735.35|1735.05|1735.5|1735.1|1734.28|1733.92|600
1632853200000|2021-09-28 18:20:00|1735.45|1734.95|1735.06|1734.56|1735.48|1735.13|1734.94|1734.55|604
1632853500000|2021-09-28 18:25:00|1735.07|1734.57|1734.81|1734.31|1735.29|1734.9|1734.52|1734.13|636
1632853800000|2021-09-28 18:30:00|1734.84|1734.34|1734.93|1734.43|1735.04|1734.64|1734.63|1734.22|442
1632854100000|2021-09-28 18:35:00|1734.92|1734.42|1735.07|1734.57|1735.28|1734.88|1734.29|1733.89|520
1632854400000|2021-09-28 18:40:00|1735.1|1734.6|1734.88|1734.38|1735.15|1734.78|1734.38|1734|511
1632854700000|2021-09-28 18:45:00|1734.95|1734.45|1735|1734.5|1735.38|1734.99|1734.52|1734.16|516
1632855000000|2021-09-28 18:50:00|1735.02|1734.52|1735.5|1735|1735.5|1735.1|1734.84|1734.47|507
1632855300000|2021-09-28 18:55:00|1735.49|1734.99|1734.83|1734.53|1735.52|1735.12|1734.83|1734.53|689
1632855600000|2021-09-28 19:00:00|1734.84|1734.54|1733.93|1733.63|1734.9|1734.54|1733.53|1733.17|717
1632855900000|2021-09-28 19:05:00|1733.94|1733.64|1733.45|1733.15|1734.04|1733.65|1733.41|1733.02|637
1632856200000|2021-09-28 19:10:00|1733.46|1733.16|1733.56|1733.06|1733.84|1733.44|1733.42|1733.01|460
1632856500000|2021-09-28 19:15:00|1733.46|1733.16|1733.67|1733.37|1733.96|1733.56|1733.39|1733|481
1632856800000|2021-09-28 19:20:00|1733.68|1733.38|1734.02|1733.52|1734.35|1733.93|1733.67|1733.28|423
1632857100000|2021-09-28 19:25:00|1734.01|1733.51|1734.21|1733.91|1734.32|1733.93|1733.62|1733.29|391
1632857400000|2021-09-28 19:30:00|1734.22|1733.92|1733.94|1733.64|1734.32|1733.94|1733.78|1733.42|485
1632857700000|2021-09-28 19:35:00|1733.95|1733.65|1733.92|1733.42|1734.22|1733.82|1733.73|1733.37|474
1632858000000|2021-09-28 19:40:00|1733.91|1733.41|1733.89|1733.39|1734.12|1733.72|1733.71|1733.36|363
1632858300000|2021-09-28 19:45:00|1733.88|1733.38|1733.86|1733.36|1734.03|1733.61|1733.56|1733.15|373
1632858600000|2021-09-28 19:50:00|1733.85|1733.35|1733.69|1733.19|1733.85|1733.46|1733.05|1732.65|646
1632858900000|2021-09-28 19:55:00|1733.7|1733.2|1733.65|1733.35|1734.03|1733.72|1733.07|1732.68|701
1632859200000|2021-09-28 20:00:00|1733.59|1733.29|1733.75|1733.25|1733.8|1733.39|1733.26|1732.82|457
1632859500000|2021-09-28 20:05:00|1733.7|1733.2|1733.78|1733.28|1733.82|1733.41|1733.09|1732.69|359
1632859800000|2021-09-28 20:10:00|1733.77|1733.27|1733.73|1733.23|1733.92|1733.52|1733.4|1732.96|286
1632860100000|2021-09-28 20:15:00|1733.81|1733.31|1733.54|1733.04|1733.9|1733.41|1733.23|1732.79|219
1632860400000|2021-09-28 20:20:00|1733.55|1733.05|1733.27|1732.77|1733.63|1733.18|1733.21|1732.71|321
1632860700000|2021-09-28 20:25:00|1733.29|1732.79|1733.63|1733.13|1733.7|1733.25|1733.11|1732.62|243
1632861000000|2021-09-28 20:30:00|1733.64|1733.14|1734.02|1733.52|1734.02|1733.52|1733.47|1732.97|279
1632861300000|2021-09-28 20:35:00|1734|1733.5|1734.23|1733.73|1734.35|1733.85|1733.97|1733.47|167
1632861600000|2021-09-28 20:40:00|1734.24|1733.74|1734.22|1733.72|1734.56|1734.06|1734.21|1733.71|161
1632861900000|2021-09-28 20:45:00|1734.34|1733.84|1734.35|1733.85|1734.56|1734.06|1734.17|1733.67|217
1632862200000|2021-09-28 20:50:00|1734.28|1733.78|1733.93|1733.43|1734.56|1734.06|1733.85|1733.35|245
1632862500000|2021-09-28 20:55:00|1733.94|1733.44|1734.41|1733.91|1734.41|1733.91|1733.74|1733.24|205
1632866400000|2021-09-28 22:00:00|1734.45|1733.95|1734.56|1734.06|1734.59|1734.09|1734.17|1733.67|234
1632866700000|2021-09-28 22:05:00|1734.59|1734.09|1734.59|1734.09|1734.71|1734.21|1734.42|1733.92|241
1632867000000|2021-09-28 22:10:00|1734.6|1734.1|1734.55|1734.05|1734.72|1734.22|1734.47|1733.97|170
1632867300000|2021-09-28 22:15:00|1734.56|1734.06|1734.74|1734.24|1734.84|1734.34|1734.53|1734.03|137
1632867600000|2021-09-28 22:20:00|1734.75|1734.25|1734.86|1734.36|1734.94|1734.44|1734.7|1734.2|115
1632867900000|2021-09-28 22:25:00|1734.85|1734.35|1734.9|1734.4|1734.97|1734.47|1734.78|1734.28|91
1632868200000|2021-09-28 22:30:00|1734.89|1734.39|1735.1|1734.6|1735.19|1734.69|1734.84|1734.34|168
1632868500000|2021-09-28 22:35:00|1735.11|1734.61|1735.08|1734.58|1735.17|1734.67|1735.06|1734.56|118
1632868800000|2021-09-28 22:40:00|1735.04|1734.54|1734.76|1734.26|1735.04|1734.54|1734.75|1734.25|154
1632869100000|2021-09-28 22:45:00|1734.78|1734.28|1734.9|1734.4|1734.94|1734.45|1734.63|1734.19|139
1632869400000|2021-09-28 22:50:00|1734.88|1734.38|1735.03|1734.53|1735.14|1734.69|1734.87|1734.37|120
1632869700000|2021-09-28 22:55:00|1735.05|1734.55|1734.83|1734.33|1735.05|1734.55|1734.81|1734.31|70
1632870000000|2021-09-28 23:00:00|1734.81|1734.31|1734.28|1733.78|1734.85|1734.35|1734.15|1733.71|192
1632870300000|2021-09-28 23:05:00|1734.29|1733.79|1734.33|1733.83|1734.41|1734.01|1734.13|1733.66|161
1632870600000|2021-09-28 23:10:00|1734.19|1733.89|1734.43|1733.93|1734.58|1734.12|1734.13|1733.73|116
1632870900000|2021-09-28 23:15:00|1734.44|1733.94|1734.55|1734.05|1734.66|1734.16|1734.39|1733.92|91
1632871200000|2021-09-28 23:20:00|1734.54|1734.04|1734.69|1734.19|1734.75|1734.27|1734.53|1734.03|109
1632871500000|2021-09-28 23:25:00|1734.68|1734.18|1734.53|1734.03|1734.75|1734.25|1734.48|1733.98|144
1632871800000|2021-09-28 23:30:00|1734.52|1734.02|1734.17|1733.67|1734.55|1734.16|1734.06|1733.65|195
1632872100000|2021-09-28 23:35:00|1734.18|1733.68|1734.32|1733.82|1734.35|1733.97|1734.04|1733.6|159
1632872400000|2021-09-28 23:40:00|1734.29|1733.79|1734.5|1734|1734.53|1734.11|1734.21|1733.78|96
1632872700000|2021-09-28 23:45:00|1734.48|1733.98|1734.78|1734.28|1734.86|1734.36|1734.25|1733.75|149
1632873000000|2021-09-28 23:50:00|1734.77|1734.27|1735.08|1734.58|1735.16|1734.76|1734.69|1734.19|146
1632873300000|2021-09-28 23:55:00|1735.1|1734.6|1735.64|1735.14|1735.66|1735.25|1734.99|1734.57|137
1632873600000|2021-09-29 00:00:00|1735.65|1735.15|1735.09|1734.59|1735.87|1735.56|1734.98|1734.57|400
1632873900000|2021-09-29 00:05:00|1735.08|1734.58|1734.47|1733.97|1735.48|1735.1|1734.46|1733.97|266
1632874200000|2021-09-29 00:10:00|1734.48|1733.98|1734.08|1733.78|1734.48|1734.07|1733.59|1733.11|480
1632874500000|2021-09-29 00:15:00|1734.15|1733.85|1734.93|1734.43|1735.33|1734.92|1734.14|1733.7|523
1632874800000|2021-09-29 00:20:00|1734.94|1734.44|1735.15|1734.65|1735.38|1734.88|1734.71|1734.25|250
1632875100000|2021-09-29 00:25:00|1735.13|1734.63|1735.33|1734.83|1735.62|1735.2|1735.11|1734.62|272
1632875400000|2021-09-29 00:30:00|1735.35|1734.85|1735.21|1734.71|1735.49|1735|1735.04|1734.57|329
1632875700000|2021-09-29 00:35:00|1735.17|1734.67|1735.75|1735.25|1735.99|1735.6|1735.15|1734.67|422
1632876000000|2021-09-29 00:40:00|1735.83|1735.33|1735.21|1734.91|1736.13|1735.73|1735.2|1734.75|408
1632876300000|2021-09-29 00:45:00|1735.31|1734.81|1735.54|1735.04|1735.6|1735.29|1734.93|1734.52|388
1632876600000|2021-09-29 00:50:00|1735.42|1735.12|1734.85|1734.35|1735.55|1735.2|1734.75|1734.34|397
1632876900000|2021-09-29 00:55:00|1734.84|1734.34|1734.4|1733.9|1734.95|1734.53|1733.96|1733.55|515
1632877200000|2021-09-29 01:00:00|1734.39|1733.89|1736.29|1735.99|1736.6|1736.21|1734.26|1733.76|1100
1632877500000|2021-09-29 01:05:00|1736.31|1736.01|1736.04|1735.54|1736.68|1736.21|1735.31|1734.81|731
1632877800000|2021-09-29 01:10:00|1736.02|1735.52|1735.89|1735.39|1736.39|1736|1735.6|1735.2|634
1632878100000|2021-09-29 01:15:00|1735.72|1735.42|1735.38|1734.88|1735.99|1735.61|1735.29|1734.88|453
1632878400000|2021-09-29 01:20:00|1735.39|1734.89|1735.8|1735.3|1736.16|1735.66|1735.32|1734.82|421
1632878700000|2021-09-29 01:25:00|1735.81|1735.31|1735.36|1734.86|1735.85|1735.35|1734.87|1734.44|469
1632879000000|2021-09-29 01:30:00|1735.37|1734.87|1735.75|1735.25|1736.32|1735.92|1734.85|1734.46|802
1632879300000|2021-09-29 01:35:00|1735.72|1735.22|1735.65|1735.15|1736.22|1735.75|1735.45|1735.08|757
1632879600000|2021-09-29 01:40:00|1735.64|1735.14|1736.32|1736.02|1736.41|1736.1|1735.45|1735.05|609
1632879900000|2021-09-29 01:45:00|1736.31|1736.01|1737.38|1736.88|1737.99|1737.6|1736.14|1735.8|690
1632880200000|2021-09-29 01:50:00|1737.37|1736.87|1737.15|1736.65|1737.45|1736.98|1736.9|1736.48|718
1632880500000|2021-09-29 01:55:00|1737.03|1736.73|1737.44|1737.14|1737.57|1737.21|1736.42|1735.92|757
1632880800000|2021-09-29 02:00:00|1737.45|1737.15|1737.16|1736.86|1737.58|1737.2|1736.49|1736.16|629
1632881100000|2021-09-29 02:05:00|1737.19|1736.89|1737.29|1736.99|1737.72|1737.37|1737.1|1736.75|457
1632881400000|2021-09-29 02:10:00|1737.31|1737.01|1737.12|1736.62|1737.49|1737.11|1736.86|1736.47|411
1632881700000|2021-09-29 02:15:00|1737.13|1736.63|1737.38|1737.08|1737.59|1737.22|1736.99|1736.6|359
1632882000000|2021-09-29 02:20:00|1737.39|1737.09|1738.61|1738.11|1738.7|1738.31|1737.28|1736.88|526
1632882300000|2021-09-29 02:25:00|1738.62|1738.12|1738.71|1738.21|1738.88|1738.38|1738.5|1738.05|383
1632882600000|2021-09-29 02:30:00|1738.64|1738.34|1739.99|1739.49|1740.1|1739.63|1738.61|1738.22|667
1632882900000|2021-09-29 02:35:00|1740|1739.5|1739.73|1739.23|1740.53|1740.1|1739.48|1739.1|647
1632883200000|2021-09-29 02:40:00|1739.72|1739.22|1740.34|1739.84|1741.01|1740.61|1739.71|1739.21|485
1632883500000|2021-09-29 02:45:00|1740.35|1739.85|1741.04|1740.54|1741.31|1740.87|1740.33|1739.85|522
1632883800000|2021-09-29 02:50:00|1741.05|1740.55|1740.94|1740.44|1741.66|1741.28|1740.66|1740.24|491
1632884100000|2021-09-29 02:55:00|1740.95|1740.45|1740.39|1739.89|1741.04|1740.55|1740.32|1739.82|407
1632884400000|2021-09-29 03:00:00|1740.38|1739.88|1740.3|1739.8|1740.82|1740.44|1740.22|1739.73|451
1632884700000|2021-09-29 03:05:00|1740.25|1739.75|1740|1739.7|1740.29|1739.82|1739.34|1738.98|574
1632885000000|2021-09-29 03:10:00|1739.98|1739.68|1740.62|1740.12|1740.97|1740.47|1739.9|1739.57|515
1632885300000|2021-09-29 03:15:00|1740.66|1740.16|1740.69|1740.19|1741.05|1740.55|1740.31|1739.83|415
1632885600000|2021-09-29 03:20:00|1740.68|1740.18|1740.59|1740.09|1740.87|1740.46|1740.25|1739.83|440
1632885900000|2021-09-29 03:25:00|1740.55|1740.05|1740.83|1740.33|1741.06|1740.56|1740.32|1739.92|488
1632886200000|2021-09-29 03:30:00|1740.82|1740.32|1741.2|1740.7|1741.24|1740.8|1740.71|1740.25|294
1632886500000|2021-09-29 03:35:00|1741.19|1740.69|1740.66|1740.16|1741.22|1740.8|1740.51|1740.11|354
1632886800000|2021-09-29 03:40:00|1740.65|1740.15|1740.87|1740.37|1740.89|1740.45|1740.48|1740.06|189
1632887100000|2021-09-29 03:45:00|1740.86|1740.36|1741.14|1740.64|1741.26|1740.85|1740.77|1740.33|174
1632887400000|2021-09-29 03:50:00|1741.13|1740.63|1740.82|1740.32|1741.14|1740.64|1740.58|1740.18|204
1632887700000|2021-09-29 03:55:00|1740.83|1740.33|1740.79|1740.49|1740.91|1740.55|1740.62|1740.22|156
1632888000000|2021-09-29 04:00:00|1740.81|1740.51|1740.02|1739.52|1740.92|1740.52|1739.66|1739.32|387
1632888300000|2021-09-29 04:05:00|1740.05|1739.55|1740.39|1739.89|1740.47|1740.03|1739.84|1739.46|304
1632888600000|2021-09-29 04:10:00|1740.35|1739.85|1739.58|1739.08|1740.4|1739.95|1739.58|1739.08|311
1632888900000|2021-09-29 04:15:00|1739.59|1739.09|1739.39|1738.89|1740.02|1739.52|1739.16|1738.77|306
1632889200000|2021-09-29 04:20:00|1739.38|1738.88|1739.31|1738.81|1739.43|1739.03|1738.99|1738.58|200
1632889500000|2021-09-29 04:25:00|1739.3|1738.8|1739.33|1738.83|1739.59|1739.22|1738.93|1738.43|209
1632889800000|2021-09-29 04:30:00|1739.34|1738.84|1738.79|1738.29|1739.4|1739.01|1738.6|1738.17|253
1632890100000|2021-09-29 04:35:00|1738.78|1738.28|1738.28|1737.78|1738.81|1738.38|1738.15|1737.65|246
1632890400000|2021-09-29 04:40:00|1738.3|1737.8|1738.36|1737.86|1738.7|1738.2|1738.17|1737.78|311
1632890700000|2021-09-29 04:45:00|1738.37|1737.87|1738.28|1737.78|1738.47|1738|1738.05|1737.62|251
1632891000000|2021-09-29 04:50:00|1738.27|1737.77|1738.34|1737.84|1738.53|1738.13|1737.87|1737.51|311
1632891300000|2021-09-29 04:55:00|1738.35|1737.85|1738.5|1738|1738.83|1738.49|1738.31|1737.81|218
1632891600000|2021-09-29 05:00:00|1738.54|1738.04|1737.64|1737.14|1738.61|1738.18|1737.33|1737|330
1632891900000|2021-09-29 05:05:00|1737.62|1737.12|1738.41|1738.11|1738.65|1738.25|1737.33|1736.89|554
1632892200000|2021-09-29 05:10:00|1738.42|1738.12|1739.73|1739.23|1739.92|1739.55|1738.02|1737.69|593
1632892500000|2021-09-29 05:15:00|1739.72|1739.22|1739.81|1739.51|1739.91|1739.51|1739.43|1739.01|352
1632892800000|2021-09-29 05:20:00|1739.82|1739.52|1740.14|1739.64|1740.31|1739.88|1739.49|1739.08|371
1632893100000|2021-09-29 05:25:00|1740.15|1739.65|1739.42|1738.92|1740.15|1739.73|1739.3|1738.9|450
1632893400000|2021-09-29 05:30:00|1739.37|1739.07|1740.46|1740.16|1740.75|1740.35|1738.57|1738.19|845
1632893700000|2021-09-29 05:35:00|1740.47|1740.17|1740.72|1740.22|1740.73|1740.32|1740.24|1739.85|458
1632894000000|2021-09-29 05:40:00|1740.71|1740.21|1740.64|1740.14|1740.83|1740.46|1740.36|1739.95|497
1632894300000|2021-09-29 05:45:00|1740.59|1740.09|1739.89|1739.39|1740.78|1740.37|1739.79|1739.29|494
1632894600000|2021-09-29 05:50:00|1739.88|1739.38|1739.94|1739.44|1740.09|1739.7|1739.61|1739.24|469
1632894900000|2021-09-29 05:55:00|1739.95|1739.45|1739.85|1739.35|1740.58|1740.22|1739.42|1739.03|601
1632895200000|2021-09-29 06:00:00|1739.83|1739.33|1738.91|1738.41|1739.92|1739.53|1738.15|1737.79|1150
1632895500000|2021-09-29 06:05:00|1738.92|1738.42|1738.58|1738.08|1739.6|1739.29|1738.01|1737.61|1261
1632895800000|2021-09-29 06:10:00|1738.41|1738.11|1738.96|1738.46|1739.31|1738.91|1737.24|1736.85|1246
1632896100000|2021-09-29 06:15:00|1738.94|1738.44|1739.04|1738.54|1739.5|1739.1|1738.06|1737.66|1120
1632896400000|2021-09-29 06:20:00|1739.09|1738.59|1737.8|1737.3|1739.26|1738.86|1737.65|1737.26|967
1632896700000|2021-09-29 06:25:00|1737.78|1737.28|1739.3|1739|1739.41|1739.01|1737.44|1736.94|973
1632897000000|2021-09-29 06:30:00|1739.41|1738.91|1740.03|1739.53|1740.43|1740.04|1739.17|1738.78|697
1632897300000|2021-09-29 06:35:00|1739.69|1739.39|1739.9|1739.4|1740.22|1739.89|1738.69|1738.28|1049
1632897600000|2021-09-29 06:40:00|1739.91|1739.41|1739.67|1739.37|1740|1739.6|1738.8|1738.45|928
1632897900000|2021-09-29 06:45:00|1739.71|1739.41|1739.96|1739.46|1740.33|1739.93|1739.47|1739.1|909
1632898200000|2021-09-29 06:50:00|1740|1739.5|1739.79|1739.29|1740.34|1740|1739.23|1738.83|976
1632898500000|2021-09-29 06:55:00|1739.87|1739.37|1740.67|1740.37|1741.03|1740.65|1739.58|1739.21|818
1632898800000|2021-09-29 07:00:00|1740.68|1740.38|1741.26|1740.96|1742.42|1742.11|1740.16|1739.66|1339
1632899100000|2021-09-29 07:05:00|1741.32|1741.02|1739.03|1738.73|1741.86|1741.5|1738.26|1737.91|1376
1632899400000|2021-09-29 07:10:00|1739.13|1738.63|1737.9|1737.6|1739.25|1738.87|1737.9|1737.52|1040
1632899700000|2021-09-29 07:15:00|1737.95|1737.65|1737.4|1737.1|1737.95|1737.65|1736.98|1736.5|1184
1632900000000|2021-09-29 07:20:00|1737.41|1737.11|1738.65|1738.15|1739.24|1738.82|1737.35|1736.9|1097
1632900300000|2021-09-29 07:25:00|1738.51|1738.21|1740.5|1740|1740.5|1740.1|1738.42|1738.06|979
1632900600000|2021-09-29 07:30:00|1740.49|1739.99|1741.38|1740.88|1741.6|1741.2|1740.34|1739.91|1117
1632900900000|2021-09-29 07:35:00|1741.39|1740.89|1741.01|1740.51|1741.45|1741.1|1740.55|1740.18|826
1632901200000|2021-09-29 07:40:00|1741.05|1740.55|1740.3|1739.8|1741.21|1740.8|1739.58|1739.27|880
1632901500000|2021-09-29 07:45:00|1740.29|1739.79|1739.86|1739.56|1740.67|1740.28|1739.35|1739.02|752
1632901800000|2021-09-29 07:50:00|1739.96|1739.46|1739.49|1739.19|1740.07|1739.67|1738.96|1738.58|657
1632902100000|2021-09-29 07:55:00|1739.57|1739.07|1740.26|1739.96|1740.57|1740.17|1739.47|1739.07|639
1632902400000|2021-09-29 08:00:00|1740.29|1739.99|1740.27|1739.97|1741.32|1741|1740.24|1739.83|893
1632902700000|2021-09-29 08:05:00|1740.26|1739.96|1739.17|1738.87|1740.3|1739.97|1739.13|1738.79|781
1632903000000|2021-09-29 08:10:00|1739.1|1738.8|1738.89|1738.39|1739.75|1739.4|1738.72|1738.38|680
1632903300000|2021-09-29 08:15:00|1738.88|1738.38|1740.25|1739.95|1740.75|1740.36|1738.51|1738.11|750
1632903600000|2021-09-29 08:20:00|1740.22|1739.92|1741.37|1741.07|1741.55|1741.25|1739.97|1739.59|837
1632903900000|2021-09-29 08:25:00|1741.35|1741.05|1741.31|1740.81|1741.59|1741.19|1740.86|1740.48|689
1632904200000|2021-09-29 08:30:00|1741.32|1740.82|1740.51|1740.01|1741.37|1740.97|1740.31|1739.89|780
1632904500000|2021-09-29 08:35:00|1740.52|1740.02|1740.71|1740.41|1741.22|1740.72|1740.09|1739.66|657
1632904800000|2021-09-29 08:40:00|1740.72|1740.42|1740.62|1740.12|1740.81|1740.42|1739.95|1739.59|713
1632905100000|2021-09-29 08:45:00|1740.63|1740.13|1741.42|1740.92|1741.48|1741.11|1740.52|1740.12|607
1632905400000|2021-09-29 08:50:00|1741.4|1741.1|1741.86|1741.36|1742.21|1741.8|1741.04|1740.67|648
1632905700000|2021-09-29 08:55:00|1741.85|1741.35|1743.33|1742.83|1743.42|1742.92|1741.56|1741.16|935
1632906000000|2021-09-29 09:00:00|1743.34|1742.84|1742.5|1742.2|1743.58|1743.08|1742.37|1741.97|837
1632906300000|2021-09-29 09:05:00|1742.49|1742.19|1742.46|1742.16|1743.03|1742.68|1741.93|1741.58|554
1632906600000|2021-09-29 09:10:00|1742.56|1742.06|1742.62|1742.32|1743.02|1742.68|1742.38|1741.97|528
1632906900000|2021-09-29 09:15:00|1742.7|1742.2|1743.05|1742.75|1743.24|1742.89|1742.51|1742.14|550
1632907200000|2021-09-29 09:20:00|1743.06|1742.76|1743.34|1743.04|1743.35|1743.05|1742.29|1741.92|607
1632907500000|2021-09-29 09:25:00|1743.32|1743.02|1742.49|1742.19|1743.35|1743.05|1742.34|1741.94|612
1632907800000|2021-09-29 09:30:00|1742.55|1742.25|1741.71|1741.21|1742.63|1742.33|1741.52|1741.1|733
1632908100000|2021-09-29 09:35:00|1741.63|1741.33|1741.79|1741.49|1741.94|1741.52|1741.12|1740.72|673
1632908400000|2021-09-29 09:40:00|1741.78|1741.48|1742.92|1742.42|1743.13|1742.69|1741.78|1741.39|540
1632908700000|2021-09-29 09:45:00|1742.93|1742.43|1742.63|1742.33|1742.93|1742.61|1742.45|1742.07|511
1632909000000|2021-09-29 09:50:00|1742.61|1742.31|1742.27|1741.97|1742.78|1742.42|1742.1|1741.73|377
1632909300000|2021-09-29 09:55:00|1742.25|1741.95|1743.05|1742.55|1743.08|1742.67|1742.07|1741.68|564
1632909600000|2021-09-29 10:00:00|1742.96|1742.66|1742.7|1742.2|1743.17|1742.79|1742.48|1742.08|630
1632909900000|2021-09-29 10:05:00|1742.69|1742.19|1743.08|1742.58|1743.08|1742.67|1742.38|1741.98|461
1632910200000|2021-09-29 10:10:00|1743.07|1742.57|1743.47|1742.97|1743.57|1743.25|1742.96|1742.56|492
1632910500000|2021-09-29 10:15:00|1743.46|1742.96|1745.38|1744.88|1745.63|1745.24|1743.3|1742.91|751
1632910800000|2021-09-29 10:20:00|1745.37|1744.87|1744.98|1744.48|1745.41|1744.94|1744.4|1744.1|738
1632911100000|2021-09-29 10:25:00|1745.01|1744.51|1745.15|1744.65|1745.33|1744.93|1744.7|1744.33|543
1632911400000|2021-09-29 10:30:00|1745.14|1744.64|1745.44|1744.94|1745.69|1745.24|1744.82|1744.4|544
1632911700000|2021-09-29 10:35:00|1745.42|1744.92|1744.76|1744.26|1745.65|1745.24|1744.59|1744.25|484
1632912000000|2021-09-29 10:40:00|1744.78|1744.28|1745.62|1745.32|1745.79|1745.39|1744.58|1744.22|481
1632912300000|2021-09-29 10:45:00|1745.61|1745.31|1745.24|1744.74|1745.72|1745.32|1744.93|1744.54|464
1632912600000|2021-09-29 10:50:00|1745.23|1744.73|1745.36|1745.06|1745.5|1745.1|1744.92|1744.49|454
1632912900000|2021-09-29 10:55:00|1745.37|1745.07|1745.63|1745.13|1745.81|1745.39|1745.37|1744.99|436
1632913200000|2021-09-29 11:00:00|1745.66|1745.16|1744.71|1744.41|1745.66|1745.21|1744.4|1744.06|614
1632913500000|2021-09-29 11:05:00|1744.8|1744.3|1744|1743.5|1745.02|1744.64|1743.96|1743.46|645
1632913800000|2021-09-29 11:10:00|1743.99|1743.49|1743.54|1743.24|1744.26|1743.87|1743.34|1743|737
1632914100000|2021-09-29 11:15:00|1743.52|1743.22|1742.73|1742.23|1743.81|1743.51|1742.21|1741.85|1086
1632914400000|2021-09-29 11:20:00|1742.72|1742.22|1741.29|1740.79|1742.73|1742.33|1741.12|1740.79|902
1632914700000|2021-09-29 11:25:00|1741.31|1740.81|1741.54|1741.24|1741.92|1741.55|1741.13|1740.81|759
1632915000000|2021-09-29 11:30:00|1741.57|1741.27|1742.45|1741.95|1742.56|1742.17|1741.49|1741.11|760
1632915300000|2021-09-29 11:35:00|1742.46|1741.96|1742.83|1742.33|1743.09|1742.71|1741.85|1741.47|717
1632915600000|2021-09-29 11:40:00|1742.82|1742.32|1743|1742.5|1743.33|1742.94|1742.05|1741.65|636
1632915900000|2021-09-29 11:45:00|1743.01|1742.51|1743.14|1742.64|1743.32|1743.01|1742.22|1741.86|570
1632916200000|2021-09-29 11:50:00|1743.15|1742.65|1743.63|1743.33|1743.84|1743.49|1742.84|1742.45|667
1632916500000|2021-09-29 11:55:00|1743.66|1743.36|1743.76|1743.46|1744.3|1744|1743.43|1743.09|752
1632916800000|2021-09-29 12:00:00|1743.64|1743.34|1743.48|1743.18|1743.73|1743.4|1742.78|1742.42|862
1632917100000|2021-09-29 12:05:00|1743.47|1743.17|1742.87|1742.57|1743.84|1743.5|1742.83|1742.43|593
1632917400000|2021-09-29 12:10:00|1742.88|1742.58|1741.82|1741.52|1743.22|1742.88|1741.79|1741.49|724
1632917700000|2021-09-29 12:15:00|1741.81|1741.51|1741.16|1740.86|1742.35|1741.94|1741.08|1740.7|856
1632918000000|2021-09-29 12:20:00|1741.05|1740.75|1739.69|1739.39|1741.05|1740.75|1738.81|1738.5|1377
1632918300000|2021-09-29 12:25:00|1739.7|1739.4|1739.72|1739.42|1741.31|1740.94|1739.35|1739|1064
1632918600000|2021-09-29 12:30:00|1739.71|1739.41|1739.02|1738.72|1739.71|1739.41|1737.31|1736.91|1250
1632918900000|2021-09-29 12:35:00|1739.03|1738.73|1738.45|1738.15|1739.39|1739.03|1737.21|1736.87|1111
1632919200000|2021-09-29 12:40:00|1738.36|1738.06|1739.8|1739.5|1740.07|1739.7|1737.28|1736.94|1096
1632919500000|2021-09-29 12:45:00|1739.81|1739.51|1739.93|1739.63|1740.07|1739.68|1738.34|1737.97|976
1632919800000|2021-09-29 12:50:00|1739.94|1739.64|1739.13|1738.63|1740.17|1739.86|1737.95|1737.56|1047
1632920100000|2021-09-29 12:55:00|1739.11|1738.61|1738.53|1738.23|1739.73|1739.33|1738.45|1738.05|871
1632920400000|2021-09-29 13:00:00|1738.62|1738.32|1738.14|1737.84|1740.37|1740.03|1737.33|1737.03|1437
1632920700000|2021-09-29 13:05:00|1738.16|1737.86|1736.66|1736.36|1739.49|1739.19|1736.62|1736.32|1539
1632921000000|2021-09-29 13:10:00|1736.65|1736.35|1738.45|1737.95|1739|1738.61|1736.17|1735.79|1488
1632921300000|2021-09-29 13:15:00|1738.42|1737.92|1738.5|1738.2|1739.37|1739.04|1737.48|1737.11|1344
1632921600000|2021-09-29 13:20:00|1738.52|1738.22|1737.87|1737.57|1739.74|1739.39|1737.8|1737.36|1210
1632921900000|2021-09-29 13:25:00|1737.94|1737.44|1736.89|1736.39|1738.06|1737.68|1735.9|1735.6|1488
1632922200000|2021-09-29 13:30:00|1736.87|1736.37|1739.23|1738.73|1739.27|1738.95|1736.02|1735.64|1638
1632922500000|2021-09-29 13:35:00|1739.11|1738.61|1738.91|1738.41|1740.79|1740.36|1738.09|1737.73|1612
1632922800000|2021-09-29 13:40:00|1738.71|1738.21|1738.56|1738.06|1739.37|1738.94|1737.03|1736.65|1467
1632923100000|2021-09-29 13:45:00|1738.55|1738.05|1739.17|1738.67|1739.81|1739.41|1737.36|1736.96|1478
1632923400000|2021-09-29 13:50:00|1739.14|1738.64|1738.48|1737.98|1739.86|1739.44|1737.35|1736.95|1580
1632923700000|2021-09-29 13:55:00|1738.49|1737.99|1737.2|1736.7|1738.75|1738.34|1737.05|1736.63|1437
1632924000000|2021-09-29 14:00:00|1737.16|1736.66|1735.51|1735.01|1738.09|1737.75|1735.45|1735.01|1561
1632924300000|2021-09-29 14:05:00|1735.53|1735.03|1734.38|1734.08|1735.53|1735.16|1733.08|1732.64|1649
1632924600000|2021-09-29 14:10:00|1734.29|1733.99|1731.69|1731.19|1734.37|1734.07|1729.96|1729.66|1530
1632924900000|2021-09-29 14:15:00|1731.59|1731.09|1728.38|1727.88|1731.59|1731.19|1727.71|1727.28|1588
1632925200000|2021-09-29 14:20:00|1728.37|1727.87|1727.9|1727.6|1728.53|1728.03|1726.08|1725.7|1543
1632925500000|2021-09-29 14:25:00|1727.89|1727.59|1729.7|1729.4|1730.05|1729.66|1727.7|1727.31|1390
1632925800000|2021-09-29 14:30:00|1729.68|1729.38|1727.09|1726.79|1729.68|1729.38|1727.03|1726.65|1409
1632926100000|2021-09-29 14:35:00|1727.08|1726.78|1729.13|1728.83|1729.18|1728.87|1726.7|1726.37|1337
1632926400000|2021-09-29 14:40:00|1729.14|1728.84|1728|1727.7|1729.41|1729.05|1727.67|1727.37|1266
1632926700000|2021-09-29 14:45:00|1727.98|1727.68|1727.14|1726.84|1728.01|1727.71|1726.41|1726.11|1198
1632927000000|2021-09-29 14:50:00|1727.09|1726.79|1726.51|1726.21|1727.37|1727.06|1725.72|1725.38|1390
1632927300000|2021-09-29 14:55:00|1726.5|1726.2|1728.69|1728.39|1728.99|1728.63|1726.32|1725.95|1351
1632927600000|2021-09-29 15:00:00|1728.59|1728.29|1729.77|1729.47|1730.51|1730.21|1728.59|1728.22|1203
1632927900000|2021-09-29 15:05:00|1729.76|1729.46|1732.16|1731.86|1733.47|1733.17|1729.76|1729.46|1375
1632928200000|2021-09-29 15:10:00|1732.17|1731.87|1731.69|1731.39|1732.17|1731.87|1730.73|1730.32|1116
1632928500000|2021-09-29 15:15:00|1731.7|1731.4|1731.5|1731.2|1732.19|1731.8|1730.91|1730.57|1045
1632928800000|2021-09-29 15:20:00|1731.48|1731.18|1732.83|1732.53|1734.28|1733.81|1731.48|1731.16|1246
1632929100000|2021-09-29 15:25:00|1732.76|1732.46|1731.97|1731.67|1732.94|1732.6|1731.77|1731.37|988
1632929400000|2021-09-29 15:30:00|1731.96|1731.66|1732.02|1731.72|1732.49|1732.11|1730.89|1730.55|855
1632929700000|2021-09-29 15:35:00|1732.01|1731.71|1733.28|1732.98|1733.47|1733.16|1731.85|1731.47|702
1632930000000|2021-09-29 15:40:00|1733.24|1732.94|1731.08|1730.58|1733.37|1732.94|1730.88|1730.53|942
1632930300000|2021-09-29 15:45:00|1731.05|1730.55|1731.32|1731.02|1731.61|1731.3|1730.83|1730.52|756
1632930600000|2021-09-29 15:50:00|1731.33|1731.03|1730.76|1730.26|1731.45|1731.03|1729.91|1729.51|925
1632930900000|2021-09-29 15:55:00|1730.74|1730.24|1730.99|1730.49|1731.27|1730.85|1730.43|1730.03|734
1632931200000|2021-09-29 16:00:00|1731.01|1730.51|1730|1729.5|1731.06|1730.76|1729.71|1729.41|802
1632931500000|2021-09-29 16:05:00|1730.01|1729.51|1728.98|1728.48|1730.16|1729.77|1728.85|1728.42|688
1632931800000|2021-09-29 16:10:00|1728.99|1728.49|1727.85|1727.55|1729.35|1729.04|1727.4|1727.1|840
1632932100000|2021-09-29 16:15:00|1727.86|1727.56|1727.84|1727.34|1728.75|1728.36|1727.74|1727.34|709
1632932400000|2021-09-29 16:20:00|1727.75|1727.25|1727.53|1727.23|1728.32|1727.98|1727.32|1727.02|650
1632932700000|2021-09-29 16:25:00|1727.63|1727.13|1727.07|1726.77|1728.15|1727.78|1726.88|1726.52|756
1632933000000|2021-09-29 16:30:00|1727.01|1726.71|1728.09|1727.79|1728.52|1728.08|1726.76|1726.37|755
1632933300000|2021-09-29 16:35:00|1728.1|1727.8|1726.98|1726.68|1728.51|1728.1|1726.42|1726.05|649
1632933600000|2021-09-29 16:40:00|1726.96|1726.66|1726.25|1725.95|1727.57|1727.21|1726.02|1725.72|746
1632933900000|2021-09-29 16:45:00|1726.26|1725.96|1726.56|1726.26|1726.92|1726.55|1726.03|1725.63|713
1632934200000|2021-09-29 16:50:00|1726.57|1726.27|1725.9|1725.6|1726.74|1726.36|1725.88|1725.49|706
1632934500000|2021-09-29 16:55:00|1725.91|1725.61|1724.94|1724.44|1726.29|1725.88|1724.75|1724.38|769
1632934800000|2021-09-29 17:00:00|1724.97|1724.47|1725.2|1724.7|1725.82|1725.38|1724.7|1724.3|695
1632935100000|2021-09-29 17:05:00|1725.17|1724.67|1725.99|1725.69|1726|1725.69|1724.68|1724.29|704
1632935400000|2021-09-29 17:10:00|1725.94|1725.64|1725.63|1725.33|1726|1725.7|1725.38|1724.95|776
1632935700000|2021-09-29 17:15:00|1725.64|1725.34|1725.5|1725.2|1726|1725.61|1724.63|1724.24|830
1632936000000|2021-09-29 17:20:00|1725.52|1725.22|1724.16|1723.86|1725.72|1725.33|1723.86|1723.48|898
1632936300000|2021-09-29 17:25:00|1724.15|1723.85|1723.26|1722.76|1724.37|1723.93|1722.99|1722.49|1118
1632936600000|2021-09-29 17:30:00|1723.27|1722.77|1722.62|1722.32|1723.76|1723.33|1722.62|1722.32|896
1632936900000|2021-09-29 17:35:00|1722.64|1722.34|1722.68|1722.38|1723.01|1722.61|1721.83|1721.45|843
1632937200000|2021-09-29 17:40:00|1722.67|1722.37|1725.46|1724.96|1725.46|1725.08|1722.66|1722.31|901
1632937500000|2021-09-29 17:45:00|1725.47|1724.97|1724.74|1724.44|1725.92|1725.55|1724.68|1724.29|789
1632937800000|2021-09-29 17:50:00|1724.84|1724.34|1724.21|1723.91|1725.22|1724.8|1724.08|1723.67|563
1632938100000|2021-09-29 17:55:00|1724.31|1723.81|1723.24|1722.94|1724.7|1724.34|1723.14|1722.76|626
1632938400000|2021-09-29 18:00:00|1723.25|1722.95|1723.46|1722.96|1723.75|1723.36|1723.07|1722.65|689
1632938700000|2021-09-29 18:05:00|1723.45|1722.95|1723.73|1723.23|1724.09|1723.71|1722.81|1722.46|684
1632939000000|2021-09-29 18:10:00|1723.72|1723.22|1723.91|1723.61|1724.13|1723.74|1723.55|1723.17|674
1632939300000|2021-09-29 18:15:00|1723.92|1723.62|1723.88|1723.58|1724.77|1724.4|1723.68|1723.38|673
1632939600000|2021-09-29 18:20:00|1723.87|1723.57|1724.5|1724.2|1724.97|1724.51|1723.48|1723.09|573
1632939900000|2021-09-29 18:25:00|1724.49|1724.19|1724.9|1724.6|1725.21|1724.77|1724.37|1723.98|571
1632940200000|2021-09-29 18:30:00|1724.83|1724.53|1725.53|1725.03|1725.57|1725.18|1724.7|1724.32|557
1632940500000|2021-09-29 18:35:00|1725.55|1725.05|1725.82|1725.32|1725.84|1725.44|1724.83|1724.43|600
1632940800000|2021-09-29 18:40:00|1725.72|1725.42|1725.57|1725.27|1725.99|1725.55|1725.25|1724.81|563
1632941100000|2021-09-29 18:45:00|1725.56|1725.26|1725.73|1725.43|1725.92|1725.52|1725.18|1724.8|585
1632941400000|2021-09-29 18:50:00|1725.7|1725.4|1725.76|1725.46|1726.15|1725.71|1725.41|1725.01|533
1632941700000|2021-09-29 18:55:00|1725.82|1725.52|1725.72|1725.42|1726.3|1725.91|1725.6|1725.21|600
1632942000000|2021-09-29 19:00:00|1725.65|1725.35|1725.31|1724.81|1725.88|1725.48|1725.13|1724.73|523
1632942300000|2021-09-29 19:05:00|1725.3|1724.8|1724.81|1724.31|1725.45|1725.05|1724.7|1724.31|451
1632942600000|2021-09-29 19:10:00|1724.69|1724.39|1725.23|1724.73|1725.55|1725.15|1724.68|1724.28|442
1632942900000|2021-09-29 19:15:00|1725.21|1724.71|1725.01|1724.71|1725.63|1725.23|1724.81|1724.5|406
1632943200000|2021-09-29 19:20:00|1725.02|1724.72|1725.75|1725.45|1725.89|1725.5|1725.02|1724.62|378
1632943500000|2021-09-29 19:25:00|1725.74|1725.44|1725.99|1725.69|1726.1|1725.72|1725.71|1725.29|442
1632943800000|2021-09-29 19:30:00|1726|1725.7|1726.1|1725.8|1726.2|1725.82|1725.51|1725.08|488
1632944100000|2021-09-29 19:35:00|1726.11|1725.81|1725.1|1724.8|1726.23|1725.84|1725.09|1724.72|388
1632944400000|2021-09-29 19:40:00|1725.21|1724.71|1724.17|1723.87|1725.22|1724.83|1724|1723.64|540
1632944700000|2021-09-29 19:45:00|1724.16|1723.86|1724.49|1724.19|1724.66|1724.36|1723.8|1723.4|454
1632945000000|2021-09-29 19:50:00|1724.42|1724.12|1725.67|1725.17|1725.96|1725.59|1724.32|1723.92|808
1632945300000|2021-09-29 19:55:00|1725.55|1725.25|1726.06|1725.76|1726.12|1725.76|1725.29|1724.86|692
1632945600000|2021-09-29 20:00:00|1726.03|1725.73|1725.64|1725.14|1726.13|1725.73|1725.33|1724.95|381
1632945900000|2021-09-29 20:05:00|1725.63|1725.13|1725.68|1725.18|1725.96|1725.57|1725.36|1724.95|210
1632946200000|2021-09-29 20:10:00|1725.67|1725.17|1725.75|1725.45|1725.82|1725.45|1725.34|1724.97|213
1632946500000|2021-09-29 20:15:00|1725.76|1725.46|1725.6|1725.3|1725.91|1725.51|1725.54|1725.14|190
1632946800000|2021-09-29 20:20:00|1725.63|1725.33|1725.97|1725.47|1725.98|1725.56|1725.61|1725.17|135
1632947100000|2021-09-29 20:25:00|1725.87|1725.57|1726.19|1725.69|1726.26|1725.92|1725.76|1725.4|154
1632947400000|2021-09-29 20:30:00|1726.32|1725.82|1726.19|1725.69|1726.34|1726.03|1725.86|1725.46|261
1632947700000|2021-09-29 20:35:00|1726.2|1725.7|1726.14|1725.84|1726.35|1725.94|1725.94|1725.59|168
1632948000000|2021-09-29 20:40:00|1726.13|1725.83|1726.13|1725.63|1726.29|1725.88|1725.98|1725.57|208
1632948300000|2021-09-29 20:45:00|1726.16|1725.66|1726.69|1726.19|1726.69|1726.19|1726.05|1725.55|232
1632948600000|2021-09-29 20:50:00|1726.71|1726.21|1726.89|1726.39|1727.07|1726.57|1726.45|1725.95|298
1632948900000|2021-09-29 20:55:00|1726.91|1726.41|1726.74|1726.24|1727.07|1726.57|1726.54|1726.04|306
1632952800000|2021-09-29 22:00:00|1727.05|1726.55|1726.88|1726.58|1727.82|1727.32|1726.65|1726.15|354
1632953100000|2021-09-29 22:05:00|1727|1726.7|1727.23|1726.93|1727.35|1726.95|1726.83|1726.46|199
1632953400000|2021-09-29 22:10:00|1727.25|1726.95|1727.14|1726.64|1727.33|1726.95|1727.04|1726.64|127
1632953700000|2021-09-29 22:15:00|1727.16|1726.66|1727.22|1726.92|1727.33|1726.92|1726.97|1726.57|143
1632954000000|2021-09-29 22:20:00|1727.21|1726.91|1727.31|1726.81|1727.43|1727.03|1727.15|1726.75|144
1632954300000|2021-09-29 22:25:00|1727.29|1726.99|1727.22|1726.92|1727.36|1726.99|1727.18|1726.78|96
1632954600000|2021-09-29 22:30:00|1727.23|1726.93|1727.37|1726.87|1727.49|1727.09|1727.17|1726.77|183
1632954900000|2021-09-29 22:35:00|1727.36|1726.86|1727.47|1726.97|1727.54|1727.09|1727.15|1726.76|195
1632955200000|2021-09-29 22:40:00|1727.48|1726.98|1727.38|1726.88|1727.59|1727.17|1727.3|1726.87|90
1632955500000|2021-09-29 22:45:00|1727.37|1726.87|1727.42|1726.92|1727.49|1727|1727.16|1726.67|93
1632955800000|2021-09-29 22:50:00|1727.43|1726.93|1728.09|1727.59|1728.21|1727.73|1727.29|1726.93|184
1632956100000|2021-09-29 22:55:00|1728.1|1727.6|1727.83|1727.33|1728.21|1727.79|1727.75|1727.25|156
1632956400000|2021-09-29 23:00:00|1727.82|1727.32|1727.73|1727.23|1727.82|1727.34|1727.36|1726.97|152
1632956700000|2021-09-29 23:05:00|1727.74|1727.24|1727.51|1727.01|1727.84|1727.34|1727.31|1726.91|120
1632957000000|2021-09-29 23:10:00|1727.5|1727|1727.82|1727.32|1727.83|1727.42|1727.4|1726.98|103
1632957300000|2021-09-29 23:15:00|1727.83|1727.33|1727.97|1727.47|1728.03|1727.62|1727.61|1727.21|138
1632957600000|2021-09-29 23:20:00|1727.96|1727.46|1728.24|1727.74|1728.24|1727.85|1727.87|1727.46|166
1632957900000|2021-09-29 23:25:00|1728.22|1727.72|1728.22|1727.72|1728.26|1727.85|1728|1727.59|146
1632958200000|2021-09-29 23:30:00|1728.21|1727.71|1728.89|1728.39|1728.95|1728.53|1728.04|1727.64|238
1632958500000|2021-09-29 23:35:00|1728.88|1728.38|1728.75|1728.45|1729.02|1728.6|1728.69|1728.29|173
1632958800000|2021-09-29 23:40:00|1728.76|1728.46|1728.78|1728.28|1729.02|1728.59|1728.59|1728.2|192
1632959100000|2021-09-29 23:45:00|1728.79|1728.29|1728.82|1728.32|1729|1728.61|1728.65|1728.25|244
1632959400000|2021-09-29 23:50:00|1728.81|1728.31|1729.38|1729.08|1729.42|1729.08|1728.58|1728.17|222
1632959700000|2021-09-29 23:55:00|1729.37|1729.07|1729.16|1728.66|1729.6|1729.21|1729.05|1728.64|244
1632960000000|2021-09-30 00:00:00|1729.17|1728.67|1729.47|1728.97|1729.71|1729.29|1729.04|1728.64|524
1632960300000|2021-09-30 00:05:00|1729.34|1729.04|1729.53|1729.03|1729.61|1729.18|1729.04|1728.63|379
1632960600000|2021-09-30 00:10:00|1729.54|1729.04|1729.62|1729.12|1729.82|1729.37|1729.35|1728.98|386
1632960900000|2021-09-30 00:15:00|1729.65|1729.15|1729.38|1728.88|1729.77|1729.37|1729.11|1728.69|332
1632961200000|2021-09-30 00:20:00|1729.28|1728.98|1729.64|1729.14|1729.65|1729.23|1729.26|1728.87|288
1632961500000|2021-09-30 00:25:00|1729.65|1729.15|1729.87|1729.37|1729.91|1729.49|1729.54|1729.12|245
1632961800000|2021-09-30 00:30:00|1729.86|1729.36|1729.56|1729.26|1730.07|1729.68|1729.5|1729.11|360
1632962100000|2021-09-30 00:35:00|1729.66|1729.16|1729.76|1729.46|1729.91|1729.57|1729.55|1729.15|193
1632962400000|2021-09-30 00:40:00|1729.89|1729.39|1729.95|1729.45|1730.04|1729.64|1729.64|1729.24|316
1632962700000|2021-09-30 00:45:00|1729.97|1729.47|1730.31|1729.81|1730.5|1730.09|1729.88|1729.44|448
1632963000000|2021-09-30 00:50:00|1730.32|1729.82|1730.38|1730.08|1730.49|1730.15|1729.99|1729.61|540
1632963300000|2021-09-30 00:55:00|1730.51|1730.01|1730.39|1729.89|1730.9|1730.49|1730.07|1729.7|541
1632963600000|2021-09-30 01:00:00|1730.4|1729.9|1729.27|1728.97|1731|1730.6|1729.04|1728.64|1004
1632963900000|2021-09-30 01:05:00|1729.28|1728.98|1730.09|1729.59|1730.44|1730.04|1729.22|1728.81|666
1632964200000|2021-09-30 01:10:00|1730.11|1729.61|1730.22|1729.72|1730.45|1730.07|1729.42|1729.11|585
1632964500000|2021-09-30 01:15:00|1730.25|1729.75|1729.95|1729.45|1731.43|1731.04|1729.81|1729.38|705
1632964800000|2021-09-30 01:20:00|1729.97|1729.47|1730.02|1729.72|1730.48|1730.06|1729.39|1728.95|683
1632965100000|2021-09-30 01:25:00|1730.12|1729.62|1729.82|1729.52|1730.49|1730.08|1729.19|1728.77|727
1632965400000|2021-09-30 01:30:00|1729.79|1729.49|1730.01|1729.71|1730.13|1729.74|1729.36|1728.99|767
1632965700000|2021-09-30 01:35:00|1730|1729.7|1730.81|1730.31|1730.99|1730.62|1729.97|1729.57|820
1632966000000|2021-09-30 01:40:00|1730.82|1730.32|1731.35|1730.85|1731.98|1731.63|1730.37|1729.98|752
1632966300000|2021-09-30 01:45:00|1731.34|1730.84|1732.26|1731.96|1732.66|1732.28|1731.21|1730.84|767
1632966600000|2021-09-30 01:50:00|1732.2|1731.9|1732.22|1731.92|1732.54|1732.14|1731.94|1731.58|490
1632966900000|2021-09-30 01:55:00|1732.23|1731.93|1731.57|1731.27|1732.79|1732.38|1731.23|1730.86|699
1632967200000|2021-09-30 02:00:00|1731.62|1731.32|1732.35|1731.85|1733.12|1732.76|1731.49|1731.11|712
1632967500000|2021-09-30 02:05:00|1732.36|1731.86|1732.39|1731.89|1733.27|1732.9|1731.8|1731.46|903
1632967800000|2021-09-30 02:10:00|1732.38|1731.88|1732.26|1731.76|1732.38|1731.92|1731.65|1731.27|509
1632968100000|2021-09-30 02:15:00|1732.11|1731.81|1732.56|1732.26|1732.77|1732.33|1732.11|1731.72|324
1632968400000|2021-09-30 02:20:00|1732.55|1732.25|1733.12|1732.62|1733.2|1732.74|1732.43|1732.06|348
1632968700000|2021-09-30 02:25:00|1733.11|1732.61|1733.12|1732.82|1733.43|1732.93|1732.65|1732.3|305
1632969000000|2021-09-30 02:30:00|1733.08|1732.78|1732.83|1732.33|1733.19|1732.78|1732.38|1732|769
1632969300000|2021-09-30 02:35:00|1732.85|1732.35|1733.56|1733.06|1733.61|1733.21|1732.67|1732.28|657
1632969600000|2021-09-30 02:40:00|1733.55|1733.05|1733.48|1732.98|1733.89|1733.5|1733.24|1732.86|476
1632969900000|2021-09-30 02:45:00|1733.49|1732.99|1733|1732.7|1733.49|1732.99|1732.76|1732.46|442
1632970200000|2021-09-30 02:50:00|1732.98|1732.68|1732.96|1732.66|1733.12|1732.72|1732.65|1732.24|456
1632970500000|2021-09-30 02:55:00|1733.06|1732.56|1732.53|1732.23|1733.06|1732.68|1732.37|1732.02|491
1632970800000|2021-09-30 03:00:00|1732.62|1732.32|1732.9|1732.4|1733.13|1732.74|1732.59|1732.21|469
1632971100000|2021-09-30 03:05:00|1732.89|1732.39|1733.26|1732.96|1733.64|1733.25|1732.65|1732.19|438
1632971400000|2021-09-30 03:10:00|1733.22|1732.92|1733.51|1733.01|1733.86|1733.47|1733.07|1732.67|377
1632971700000|2021-09-30 03:15:00|1733.52|1733.02|1734.05|1733.75|1734.2|1733.83|1733.21|1732.82|439
1632972000000|2021-09-30 03:20:00|1734.15|1733.65|1735.08|1734.58|1735.13|1734.73|1734.01|1733.61|594
1632972300000|2021-09-30 03:25:00|1735.1|1734.6|1734.96|1734.46|1735.22|1734.75|1734.61|1734.2|489
1632972600000|2021-09-30 03:30:00|1734.98|1734.48|1734.15|1733.65|1734.98|1734.56|1733.89|1733.51|334
1632972900000|2021-09-30 03:35:00|1734.14|1733.64|1734.17|1733.67|1734.33|1733.96|1734.04|1733.58|195
1632973200000|2021-09-30 03:40:00|1734.13|1733.63|1734.17|1733.67|1734.28|1733.91|1733.79|1733.37|208
1632973500000|2021-09-30 03:45:00|1734.11|1733.61|1733.71|1733.21|1734.37|1733.9|1733.62|1733.17|304
1632973800000|2021-09-30 03:50:00|1733.7|1733.2|1733.87|1733.37|1734.08|1733.69|1733.36|1732.98|279
1632974100000|2021-09-30 03:55:00|1733.86|1733.36|1733.28|1732.78|1733.91|1733.51|1733.19|1732.77|300
1632974400000|2021-09-30 04:00:00|1733.27|1732.77|1733.12|1732.62|1733.56|1733.17|1733.03|1732.61|272
1632974700000|2021-09-30 04:05:00|1733.07|1732.77|1732.66|1732.16|1733.19|1732.81|1732.55|1732.1|306
1632975000000|2021-09-30 04:10:00|1732.67|1732.17|1732.37|1731.87|1732.67|1732.17|1732.07|1731.67|322
1632975300000|2021-09-30 04:15:00|1732.38|1731.88|1732.67|1732.17|1732.87|1732.47|1732.06|1731.67|344
1632975600000|2021-09-30 04:20:00|1732.64|1732.14|1732.05|1731.55|1732.72|1732.22|1731.84|1731.46|261
1632975900000|2021-09-30 04:25:00|1732.03|1731.53|1731.9|1731.4|1732.18|1731.78|1731.67|1731.26|253
1632976200000|2021-09-30 04:30:00|1731.89|1731.39|1730.94|1730.44|1731.89|1731.49|1730.77|1730.38|435
1632976500000|2021-09-30 04:35:00|1730.87|1730.37|1731.89|1731.39|1731.92|1731.54|1730.82|1730.37|307
1632976800000|2021-09-30 04:40:00|1731.88|1731.38|1732.08|1731.58|1732.22|1731.83|1731.55|1731.14|276
1632977100000|2021-09-30 04:45:00|1732.07|1731.57|1732.14|1731.64|1732.16|1731.77|1731.56|1731.19|224
1632977400000|2021-09-30 04:50:00|1732.01|1731.71|1732.69|1732.19|1732.85|1732.45|1731.83|1731.33|304
1632977700000|2021-09-30 04:55:00|1732.7|1732.2|1733.03|1732.53|1733.05|1732.67|1732.53|1732.16|378
1632978000000|2021-09-30 05:00:00|1733.04|1732.54|1732.73|1732.23|1733.21|1732.83|1732.61|1732.23|355
1632978300000|2021-09-30 05:05:00|1732.78|1732.28|1732.9|1732.6|1733.26|1732.81|1732.11|1731.74|380
1632978600000|2021-09-30 05:10:00|1732.91|1732.61|1732.88|1732.38|1733.25|1732.82|1732.66|1732.21|306
1632978900000|2021-09-30 05:15:00|1732.9|1732.4|1733.52|1733.02|1733.79|1733.37|1732.88|1732.38|323
1632979200000|2021-09-30 05:20:00|1733.51|1733.01|1732.96|1732.66|1733.55|1733.1|1732.93|1732.53|235
1632979500000|2021-09-30 05:25:00|1732.95|1732.65|1733.16|1732.66|1733.53|1733.13|1732.79|1732.39|373
1632979800000|2021-09-30 05:30:00|1733.06|1732.76|1732.39|1731.89|1733.39|1732.98|1732.28|1731.89|748
1632980100000|2021-09-30 05:35:00|1732.29|1731.99|1733.38|1732.88|1733.88|1733.55|1732.25|1731.88|608
1632980400000|2021-09-30 05:40:00|1733.27|1732.97|1732.24|1731.94|1733.53|1733.14|1732.09|1731.71|551
1632980700000|2021-09-30 05:45:00|1732.25|1731.95|1732.46|1732.16|1732.89|1732.49|1731.97|1731.55|739
1632981000000|2021-09-30 05:50:00|1732.47|1732.17|1731.48|1731.18|1732.76|1732.39|1731.35|1730.9|700
1632981300000|2021-09-30 05:55:00|1731.49|1731.19|1732.15|1731.65|1732.27|1731.88|1731.49|1731.09|544
1632981600000|2021-09-30 06:00:00|1732.04|1731.54|1730.17|1729.67|1732.28|1731.78|1730.11|1729.66|1025
1632981900000|2021-09-30 06:05:00|1730.15|1729.65|1729.82|1729.52|1730.56|1730.06|1729.4|1729.01|983
1632982200000|2021-09-30 06:10:00|1729.94|1729.44|1729.85|1729.55|1730.71|1730.35|1729.73|1729.37|820
1632982500000|2021-09-30 06:15:00|1729.86|1729.56|1730.35|1729.85|1730.56|1730.15|1729.12|1728.75|930
1632982800000|2021-09-30 06:20:00|1730.34|1729.84|1730.13|1729.63|1730.57|1730.19|1729.85|1729.55|759
1632983100000|2021-09-30 06:25:00|1730.1|1729.6|1730.93|1730.43|1731|1730.63|1729.44|1729.01|880
1632983400000|2021-09-30 06:30:00|1730.92|1730.42|1729.48|1729.18|1730.98|1730.66|1729.48|1729.13|796
1632983700000|2021-09-30 06:35:00|1729.47|1729.17|1728.73|1728.43|1729.63|1729.28|1728.47|1728.16|873
1632984000000|2021-09-30 06:40:00|1728.71|1728.41|1729.25|1728.75|1729.79|1729.36|1728.71|1728.41|905
1632984300000|2021-09-30 06:45:00|1729.17|1728.67|1728.57|1728.07|1729.51|1729.19|1728.4|1727.99|826
1632984600000|2021-09-30 06:50:00|1728.59|1728.09|1729.37|1728.87|1729.4|1728.9|1728.26|1727.86|732
1632984900000|2021-09-30 06:55:00|1729.36|1728.86|1729.16|1728.66|1730.03|1729.62|1728.82|1728.33|917
1632985200000|2021-09-30 07:00:00|1729.05|1728.75|1728.01|1727.51|1729.91|1729.41|1727.43|1726.93|1180
1632985500000|2021-09-30 07:05:00|1728.08|1727.58|1727.71|1727.21|1728.68|1728.18|1727.31|1726.87|1179
1632985800000|2021-09-30 07:10:00|1727.69|1727.19|1727.23|1726.73|1727.89|1727.39|1726.46|1726.16|1093
1632986100000|2021-09-30 07:15:00|1727.2|1726.7|1728.61|1728.11|1728.61|1728.22|1727.04|1726.54|780
1632986400000|2021-09-30 07:20:00|1728.65|1728.15|1729.53|1729.23|1729.65|1729.24|1728.08|1727.76|903
1632986700000|2021-09-30 07:25:00|1729.51|1729.21|1731.32|1730.82|1731.53|1731.08|1729.42|1729.02|947
1632987000000|2021-09-30 07:30:00|1731.33|1730.83|1731.77|1731.27|1731.79|1731.39|1730.52|1730.02|831
1632987300000|2021-09-30 07:35:00|1731.78|1731.28|1732.78|1732.48|1733.03|1732.6|1731.68|1731.26|837
1632987600000|2021-09-30 07:40:00|1732.76|1732.46|1732.69|1732.19|1732.96|1732.59|1731.99|1731.56|782
1632987900000|2021-09-30 07:45:00|1732.66|1732.16|1731.71|1731.21|1732.7|1732.35|1731.12|1730.71|743
1632988200000|2021-09-30 07:50:00|1731.7|1731.2|1731.34|1731.04|1732.12|1731.75|1731.04|1730.62|778
1632988500000|2021-09-30 07:55:00|1731.33|1731.03|1732.02|1731.52|1732.38|1732.04|1731.25|1730.86|806
1632988800000|2021-09-30 08:00:00|1731.91|1731.61|1733.45|1733.15|1733.56|1733.17|1731.71|1731.3|973
1632989100000|2021-09-30 08:05:00|1733.46|1733.16|1733.88|1733.38|1734.31|1733.98|1733.44|1733.06|657
1632989400000|2021-09-30 08:10:00|1733.89|1733.39|1734.05|1733.55|1734.19|1733.8|1733.39|1733|562
1632989700000|2021-09-30 08:15:00|1734.04|1733.54|1733.65|1733.35|1734.29|1733.87|1733.6|1733.25|592
1632990000000|2021-09-30 08:20:00|1733.74|1733.24|1733.55|1733.25|1733.84|1733.5|1733.26|1732.86|556
1632990300000|2021-09-30 08:25:00|1733.66|1733.16|1732.97|1732.47|1733.9|1733.51|1732.71|1732.33|602
1632990600000|2021-09-30 08:30:00|1732.96|1732.46|1733.1|1732.6|1733.16|1732.8|1732.13|1731.82|672
1632990900000|2021-09-30 08:35:00|1733.11|1732.61|1732.38|1731.88|1733.2|1732.8|1732.1|1731.65|824
1632991200000|2021-09-30 08:40:00|1732.37|1731.87|1732.19|1731.89|1732.6|1732.21|1731.93|1731.62|792
1632991500000|2021-09-30 08:45:00|1732.18|1731.88|1732.33|1731.83|1732.48|1732.11|1731.94|1731.54|507
1632991800000|2021-09-30 08:50:00|1732.32|1731.82|1732.94|1732.64|1733.05|1732.67|1732.11|1731.73|384
1632992100000|2021-09-30 08:55:00|1732.95|1732.65|1732.92|1732.42|1733.52|1733.12|1732.78|1732.37|522
1632992400000|2021-09-30 09:00:00|1732.79|1732.49|1732.67|1732.37|1733.65|1733.25|1732.66|1732.27|568
1632992700000|2021-09-30 09:05:00|1732.68|1732.38|1731.31|1731.01|1732.93|1732.62|1731.2|1730.81|701
1632993000000|2021-09-30 09:10:00|1731.44|1731.14|1730.88|1730.58|1731.49|1731.14|1730.64|1730.25|596
1632993300000|2021-09-30 09:15:00|1730.99|1730.49|1729.46|1729.16|1731.1|1730.7|1729.46|1729.16|631
1632993600000|2021-09-30 09:20:00|1729.5|1729.2|1730.85|1730.55|1731.57|1731.18|1729.46|1729.06|495
1632993900000|2021-09-30 09:25:00|1730.86|1730.56|1731.81|1731.51|1731.94|1731.54|1730.77|1730.4|537
1632994200000|2021-09-30 09:30:00|1731.83|1731.53|1731.12|1730.62|1732.06|1731.69|1730.97|1730.59|582
1632994500000|2021-09-30 09:35:00|1731.11|1730.61|1731.26|1730.96|1731.69|1731.35|1730.85|1730.46|573
1632994800000|2021-09-30 09:40:00|1731.27|1730.97|1731.18|1730.68|1731.62|1731.22|1730.68|1730.36|653
1632995100000|2021-09-30 09:45:00|1731.08|1730.78|1730.49|1730.19|1731.27|1730.85|1730.47|1730.09|598
1632995400000|2021-09-30 09:50:00|1730.59|1730.09|1729.13|1728.83|1730.63|1730.23|1729.11|1728.7|656
1632995700000|2021-09-30 09:55:00|1729.14|1728.84|1729.61|1729.11|1729.61|1729.2|1728.67|1728.29|681
1632996000000|2021-09-30 10:00:00|1729.55|1729.25|1729.99|1729.49|1730.18|1729.79|1728.82|1728.42|686
1632996300000|2021-09-30 10:05:00|1730|1729.5|1729.41|1728.91|1730.07|1729.65|1729.15|1728.78|512
1632996600000|2021-09-30 10:10:00|1729.42|1728.92|1728.73|1728.43|1729.71|1729.36|1728.48|1728.13|635
1632996900000|2021-09-30 10:15:00|1728.74|1728.44|1729.05|1728.55|1729.57|1729.17|1728.7|1728.31|660
1632997200000|2021-09-30 10:20:00|1729.06|1728.56|1727.63|1727.33|1729.2|1728.7|1727.53|1727.13|826
1632997500000|2021-09-30 10:25:00|1727.74|1727.24|1726.89|1726.39|1727.74|1727.34|1726.53|1726.07|804
1632997800000|2021-09-30 10:30:00|1726.96|1726.46|1725.79|1725.49|1727.41|1727.01|1725.62|1725.23|812
1632998100000|2021-09-30 10:35:00|1725.89|1725.39|1725.17|1724.87|1726.58|1726.2|1725.16|1724.86|722
1632998400000|2021-09-30 10:40:00|1725.24|1724.74|1724.88|1724.58|1725.52|1725.16|1724.56|1724.2|908
1632998700000|2021-09-30 10:45:00|1724.87|1724.57|1726.17|1725.87|1726.27|1725.87|1724.68|1724.35|734
1632999000000|2021-09-30 10:50:00|1726.18|1725.88|1724.59|1724.09|1726.18|1725.88|1724.34|1723.96|721
1632999300000|2021-09-30 10:55:00|1724.77|1724.27|1724.35|1724.05|1725.1|1724.71|1723.94|1723.56|735
1632999600000|2021-09-30 11:00:00|1724.34|1724.04|1722.73|1722.23|1724.54|1724.16|1722.44|1722.06|1001
1632999900000|2021-09-30 11:05:00|1722.72|1722.22|1723.85|1723.35|1725.03|1724.59|1722.62|1722.22|925
1633000200000|2021-09-30 11:10:00|1723.86|1723.36|1723.94|1723.44|1724.74|1724.41|1723.67|1723.26|890
1633000500000|2021-09-30 11:15:00|1723.9|1723.4|1724.77|1724.27|1724.98|1724.51|1723.07|1722.7|865
1633000800000|2021-09-30 11:20:00|1724.76|1724.26|1725.3|1724.8|1725.54|1725.18|1724.5|1724.15|763
1633001100000|2021-09-30 11:25:00|1725.31|1724.81|1724.94|1724.64|1725.72|1725.33|1724.83|1724.47|612
1633001400000|2021-09-30 11:30:00|1725.03|1724.53|1724.65|1724.35|1725.34|1725.01|1724.56|1724.18|602
1633001700000|2021-09-30 11:35:00|1724.66|1724.36|1726.86|1726.56|1727.06|1726.73|1724.66|1724.31|779
1633002000000|2021-09-30 11:40:00|1726.88|1726.58|1726.45|1726.15|1727.35|1726.95|1726.29|1725.91|669
1633002300000|2021-09-30 11:45:00|1726.44|1726.14|1725.63|1725.33|1726.66|1726.34|1725.31|1725.01|652
1633002600000|2021-09-30 11:50:00|1725.62|1725.32|1725.53|1725.23|1726.07|1725.75|1724.96|1724.56|548
1633002900000|2021-09-30 11:55:00|1725.55|1725.25|1726.2|1725.9|1726.3|1725.91|1725.33|1724.94|623
1633003200000|2021-09-30 12:00:00|1726.21|1725.91|1727.23|1726.93|1727.43|1727.05|1726.21|1725.91|831
1633003500000|2021-09-30 12:05:00|1727.22|1726.92|1727.52|1727.22|1728.39|1728|1726.86|1726.5|896
1633003800000|2021-09-30 12:10:00|1727.51|1727.21|1725.68|1725.38|1727.51|1727.21|1725.51|1725.18|722
1633004100000|2021-09-30 12:15:00|1725.81|1725.31|1726.8|1726.5|1726.94|1726.57|1725.44|1725.07|815
1633004400000|2021-09-30 12:20:00|1726.66|1726.36|1727.82|1727.52|1728.71|1728.32|1726.21|1725.85|1147
1633004700000|2021-09-30 12:25:00|1727.66|1727.36|1729.01|1728.51|1729.15|1728.73|1727.42|1727.02|1003
1633005000000|2021-09-30 12:30:00|1729.03|1728.53|1730.14|1729.84|1731.92|1731.42|1728.77|1728.27|1567
1633005300000|2021-09-30 12:35:00|1730.23|1729.93|1731.92|1731.62|1732.29|1731.8|1729.3|1728.95|1312
1633005600000|2021-09-30 12:40:00|1731.96|1731.66|1732.45|1732.15|1732.76|1732.46|1730.81|1730.35|1298
1633005900000|2021-09-30 12:45:00|1732.44|1732.14|1731.35|1731.05|1732.73|1732.32|1730.91|1730.53|924
1633006200000|2021-09-30 12:50:00|1731.26|1730.96|1733.67|1733.37|1733.81|1733.42|1730.62|1730.31|1130
1633006500000|2021-09-30 12:55:00|1733.65|1733.35|1737.31|1737.01|1738.15|1737.78|1733.58|1733.18|1608
1633006800000|2021-09-30 13:00:00|1737.41|1737.11|1736.36|1736.06|1739.13|1738.78|1735.45|1735.15|1643
1633007100000|2021-09-30 13:05:00|1736.35|1736.05|1735.93|1735.63|1736.99|1736.6|1735.26|1734.86|1304
1633007400000|2021-09-30 13:10:00|1735.92|1735.62|1737.69|1737.19|1738.24|1737.84|1735.92|1735.55|1268
1633007700000|2021-09-30 13:15:00|1737.61|1737.31|1739.05|1738.55|1739.18|1738.88|1737.12|1736.78|1242
1633008000000|2021-09-30 13:20:00|1738.96|1738.66|1740.58|1740.28|1740.88|1740.4|1738.49|1738.13|1251
1633008300000|2021-09-30 13:25:00|1740.69|1740.19|1740.12|1739.82|1741.77|1741.47|1740.03|1739.65|1294
1633008600000|2021-09-30 13:30:00|1740.06|1739.76|1742.4|1742.1|1743.14|1742.74|1739.5|1739.2|1548
1633008900000|2021-09-30 13:35:00|1742.44|1742.14|1739.6|1739.3|1742.96|1742.58|1738.8|1738.46|1504
1633009200000|2021-09-30 13:40:00|1739.63|1739.33|1738.64|1738.34|1740.18|1739.88|1738.41|1738.11|1288
1633009500000|2021-09-30 13:45:00|1738.72|1738.22|1739.34|1739.04|1739.44|1739.04|1736.37|1736.07|1368
1633009800000|2021-09-30 13:50:00|1739.35|1739.05|1742.17|1741.67|1742.82|1742.5|1739.34|1739.04|1601
1633010100000|2021-09-30 13:55:00|1742.2|1741.7|1742.23|1741.93|1742.99|1742.62|1740.71|1740.41|1511
1633010400000|2021-09-30 14:00:00|1742.22|1741.92|1744.39|1743.89|1745.5|1745.2|1742.22|1741.78|1664
1633010700000|2021-09-30 14:05:00|1744.45|1743.95|1748.54|1748.24|1748.89|1748.5|1744.11|1743.72|1607
1633011000000|2021-09-30 14:10:00|1748.52|1748.22|1747.91|1747.61|1749.34|1748.9|1746.78|1746.44|1542
1633011300000|2021-09-30 14:15:00|1747.9|1747.6|1747.8|1747.5|1748.75|1748.41|1746.54|1746.23|1383
1633011600000|2021-09-30 14:20:00|1747.79|1747.49|1749.54|1749.24|1749.55|1749.24|1747.43|1747.12|1526
1633011900000|2021-09-30 14:25:00|1749.52|1749.22|1754.23|1753.93|1755.16|1754.76|1749.52|1749.22|1664
1633012200000|2021-09-30 14:30:00|1754.25|1753.95|1754.26|1753.96|1755.33|1754.92|1753.08|1752.73|1650
1633012500000|2021-09-30 14:35:00|1754.24|1753.94|1751.91|1751.61|1754.55|1754.17|1751.5|1751.17|1366
1633012800000|2021-09-30 14:40:00|1751.9|1751.6|1754.91|1754.61|1754.94|1754.64|1751.63|1751.27|1317
1633013100000|2021-09-30 14:45:00|1754.92|1754.62|1757.91|1757.61|1758.83|1758.48|1754.53|1754.21|1433
1633013400000|2021-09-30 14:50:00|1757.9|1757.6|1757.34|1757.04|1758.53|1758.21|1756.22|1755.84|1446
1633013700000|2021-09-30 14:55:00|1757.35|1757.05|1757.65|1757.15|1759.13|1758.79|1757.13|1756.76|1650
1633014000000|2021-09-30 15:00:00|1757.63|1757.33|1758.41|1758.11|1759.09|1758.75|1756.81|1756.51|1361
1633014300000|2021-09-30 15:05:00|1758.38|1758.08|1762.01|1761.51|1762.68|1762.21|1758.32|1757.93|1504
1633014600000|2021-09-30 15:10:00|1762|1761.5|1761.09|1760.79|1762.41|1761.91|1760.2|1759.7|1577
1633014900000|2021-09-30 15:15:00|1760.98|1760.68|1763.36|1762.86|1764.4|1764.09|1760.8|1760.4|1473
1633015200000|2021-09-30 15:20:00|1763.24|1762.74|1762.24|1761.94|1763.87|1763.57|1762.1|1761.72|1308
1633015500000|2021-09-30 15:25:00|1762.22|1761.92|1761.12|1760.82|1763.35|1763.05|1760.62|1760.24|1299
1633015800000|2021-09-30 15:30:00|1761.24|1760.94|1760.68|1760.18|1763.14|1762.64|1760|1759.6|1287
1633016100000|2021-09-30 15:35:00|1760.7|1760.2|1762.04|1761.74|1762.22|1761.85|1759.83|1759.39|1118
1633016400000|2021-09-30 15:40:00|1762.05|1761.75|1760|1759.7|1762.32|1761.95|1759.89|1759.54|1139
1633016700000|2021-09-30 15:45:00|1759.95|1759.65|1758.46|1758.16|1761.06|1760.67|1758.23|1757.89|1210
1633017000000|2021-09-30 15:50:00|1758.47|1758.17|1757.47|1756.97|1759.04|1758.65|1756.88|1756.46|1135
1633017300000|2021-09-30 15:55:00|1757.46|1756.96|1758.33|1757.83|1758.86|1758.51|1757.46|1756.96|910
1633017600000|2021-09-30 16:00:00|1758.32|1757.82|1759.3|1758.8|1759.59|1759.17|1757.9|1757.52|878
1633017900000|2021-09-30 16:05:00|1759.31|1758.81|1759.99|1759.49|1760.53|1760.12|1759.14|1758.67|657
1633018200000|2021-09-30 16:10:00|1759.89|1759.39|1758.24|1757.74|1760.17|1759.87|1758.1|1757.7|923
1633018500000|2021-09-30 16:15:00|1758.26|1757.76|1757.94|1757.44|1758.6|1758.17|1756.8|1756.3|919
1633018800000|2021-09-30 16:20:00|1757.93|1757.43|1758.98|1758.48|1759.31|1758.87|1757.61|1757.11|824
1633019100000|2021-09-30 16:25:00|1758.96|1758.46|1758.42|1757.92|1759.49|1758.99|1758.31|1757.81|900
1633019400000|2021-09-30 16:30:00|1758.43|1757.93|1760.26|1759.76|1760.44|1759.94|1758.22|1757.72|821
1633019700000|2021-09-30 16:35:00|1760.24|1759.74|1759.6|1759.1|1760.61|1760.11|1758.95|1758.45|822
1633020000000|2021-09-30 16:40:00|1759.59|1759.09|1759.96|1759.46|1760.03|1759.6|1758.94|1758.45|664
1633020300000|2021-09-30 16:45:00|1759.95|1759.45|1758.91|1758.41|1760.09|1759.59|1758.82|1758.32|560
1633020600000|2021-09-30 16:50:00|1758.92|1758.42|1758.3|1757.8|1758.92|1758.42|1757.22|1756.82|794
1633020900000|2021-09-30 16:55:00|1758.29|1757.79|1758.45|1758.15|1758.58|1758.18|1757.9|1757.44|650
1633021200000|2021-09-30 17:00:00|1758.5|1758|1758.37|1757.87|1758.89|1758.48|1758.12|1757.73|712
1633021500000|2021-09-30 17:05:00|1758.29|1757.99|1757.81|1757.51|1759.09|1758.7|1757.63|1757.24|642
1633021800000|2021-09-30 17:10:00|1757.76|1757.46|1757.42|1756.92|1758.31|1757.95|1757.18|1756.79|691
1633022100000|2021-09-30 17:15:00|1757.39|1756.89|1757.75|1757.25|1758.19|1757.87|1756.96|1756.57|983
1633022400000|2021-09-30 17:20:00|1757.64|1757.34|1757.82|1757.52|1758.24|1757.9|1757.38|1757.01|977
1633022700000|2021-09-30 17:25:00|1757.86|1757.56|1756.33|1755.83|1758.19|1757.83|1756|1755.5|959
1633023000000|2021-09-30 17:30:00|1756.29|1755.79|1755.34|1755.04|1756.36|1755.89|1754.75|1754.4|871
1633023300000|2021-09-30 17:35:00|1755.36|1755.06|1755.62|1755.12|1756.23|1755.87|1755.02|1754.63|785
1633023600000|2021-09-30 17:40:00|1755.61|1755.11|1755.29|1754.79|1755.8|1755.38|1754.93|1754.5|750
1633023900000|2021-09-30 17:45:00|1755.22|1754.92|1756.12|1755.82|1757.01|1756.6|1755.21|1754.82|829
1633024200000|2021-09-30 17:50:00|1756.13|1755.83|1755.78|1755.28|1756.64|1756.24|1755.61|1755.26|803
1633024500000|2021-09-30 17:55:00|1755.79|1755.29|1756.24|1755.74|1756.59|1756.2|1755.79|1755.29|652
1633024800000|2021-09-30 18:00:00|1756.27|1755.77|1756.11|1755.61|1756.52|1756.02|1755.75|1755.38|779
1633025100000|2021-09-30 18:05:00|1756.12|1755.62|1755.42|1754.92|1756.19|1755.74|1755.32|1754.87|707
1633025400000|2021-09-30 18:10:00|1755.43|1754.93|1756.3|1755.8|1756.43|1756.04|1755.31|1754.81|603
1633025700000|2021-09-30 18:15:00|1756.31|1755.81|1756.2|1755.7|1756.41|1755.99|1756.01|1755.6|513
1633026000000|2021-09-30 18:20:00|1756.23|1755.73|1756.06|1755.76|1756.53|1756.14|1755.85|1755.42|553
1633026300000|2021-09-30 18:25:00|1756.08|1755.78|1756.98|1756.48|1757.13|1756.7|1756.07|1755.67|528
1633026600000|2021-09-30 18:30:00|1756.92|1756.42|1756.29|1755.79|1757.04|1756.56|1756.11|1755.71|534
1633026900000|2021-09-30 18:35:00|1756.28|1755.78|1756|1755.5|1756.6|1756.1|1755.82|1755.32|437
1633027200000|2021-09-30 18:40:00|1756.03|1755.53|1756.33|1755.83|1756.84|1756.34|1756.02|1755.52|468
1633027500000|2021-09-30 18:45:00|1756.35|1755.85|1756.38|1755.88|1756.63|1756.13|1756.16|1755.66|441
1633027800000|2021-09-30 18:50:00|1756.31|1755.81|1756.32|1755.82|1756.82|1756.41|1755.9|1755.43|613
1633028100000|2021-09-30 18:55:00|1756.29|1755.79|1757.13|1756.63|1757.52|1757.07|1756.29|1755.79|703
1633028400000|2021-09-30 19:00:00|1757.27|1756.77|1758.07|1757.57|1758.39|1757.96|1757.18|1756.77|773
1633028700000|2021-09-30 19:05:00|1758.09|1757.59|1758.37|1758.07|1758.82|1758.4|1757.97|1757.59|511
1633029000000|2021-09-30 19:10:00|1758.36|1758.06|1757.59|1757.09|1758.51|1758.09|1757.45|1757.05|459
1633029300000|2021-09-30 19:15:00|1757.58|1757.08|1757.07|1756.57|1757.78|1757.37|1756.95|1756.55|495
1633029600000|2021-09-30 19:20:00|1757.08|1756.58|1757.01|1756.71|1757.21|1756.87|1756.87|1756.47|442
1633029900000|2021-09-30 19:25:00|1757|1756.7|1756.96|1756.46|1757.19|1756.71|1756.85|1756.43|473
1633030200000|2021-09-30 19:30:00|1756.97|1756.47|1757.08|1756.58|1757.42|1756.99|1756.84|1756.46|500
1633030500000|2021-09-30 19:35:00|1757.09|1756.59|1756.75|1756.25|1757.26|1756.76|1756.45|1756.05|420
1633030800000|2021-09-30 19:40:00|1756.73|1756.23|1756.47|1755.97|1756.81|1756.34|1756.19|1755.78|540
1633031100000|2021-09-30 19:45:00|1756.46|1755.96|1756.05|1755.55|1756.5|1756|1755.76|1755.33|614
1633031400000|2021-09-30 19:50:00|1756.03|1755.53|1755.73|1755.23|1756.44|1756.02|1755.49|1754.99|538
1633031700000|2021-09-30 19:55:00|1755.76|1755.26|1756.03|1755.73|1756.37|1755.97|1755.52|1755.03|856
1633032000000|2021-09-30 20:00:00|1756.11|1755.81|1756.42|1755.92|1756.65|1756.15|1755.85|1755.44|566
1633032300000|2021-09-30 20:05:00|1756.43|1755.93|1757.13|1756.63|1757.19|1756.78|1756.37|1755.87|317
1633032600000|2021-09-30 20:10:00|1757.1|1756.6|1757.15|1756.65|1757.51|1757.01|1756.91|1756.41|254
1633032900000|2021-09-30 20:15:00|1757.22|1756.72|1757.56|1757.06|1757.57|1757.17|1756.98|1756.48|314
1633033200000|2021-09-30 20:20:00|1757.57|1757.07|1757.47|1756.97|1757.98|1757.48|1757.46|1756.96|241
1633033500000|2021-09-30 20:25:00|1757.39|1756.89|1757.55|1757.05|1757.69|1757.19|1757.14|1756.68|284
1633033800000|2021-09-30 20:30:00|1757.43|1756.93|1757.87|1757.37|1757.97|1757.47|1757.17|1756.67|273
1633034100000|2021-09-30 20:35:00|1757.88|1757.38|1757.75|1757.45|1758|1757.5|1757.62|1757.13|269
1633034400000|2021-09-30 20:40:00|1757.7|1757.4|1757.91|1757.41|1757.93|1757.43|1757.4|1756.94|233
1633034700000|2021-09-30 20:45:00|1757.88|1757.38|1757.7|1757.2|1758.01|1757.51|1757.43|1756.93|278
1633035000000|2021-09-30 20:50:00|1757.71|1757.21|1757.5|1757|1757.94|1757.44|1757.44|1756.94|363
1633035300000|2021-09-30 20:55:00|1757.53|1757.03|1756.96|1756.46|1757.72|1757.22|1756.94|1756.44|321
1633039200000|2021-09-30 22:00:00|1756.9|1756.4|1756.13|1755.63|1757.2|1756.7|1756.01|1755.51|344
1633039500000|2021-09-30 22:05:00|1756.11|1755.61|1756.34|1755.84|1756.62|1756.18|1756.11|1755.61|183
1633039800000|2021-09-30 22:10:00|1756.36|1755.86|1756.24|1755.74|1756.58|1756.08|1756.21|1755.71|126
1633040100000|2021-09-30 22:15:00|1756.22|1755.72|1755.97|1755.47|1756.27|1755.87|1755.94|1755.44|195
1633040400000|2021-09-30 22:20:00|1756.11|1755.61|1756.12|1755.62|1756.43|1755.97|1755.89|1755.39|222
1633040700000|2021-09-30 22:25:00|1756.13|1755.63|1756.27|1755.77|1756.39|1756.03|1755.82|1755.42|252
1633041000000|2021-09-30 22:30:00|1756.26|1755.76|1756.2|1755.9|1756.48|1756.12|1756.05|1755.68|208
1633041300000|2021-09-30 22:35:00|1756.22|1755.92|1756.1|1755.8|1756.48|1756.12|1756.06|1755.66|198
1633041600000|2021-09-30 22:40:00|1756.11|1755.81|1755.79|1755.29|1756.38|1756|1755.61|1755.15|218
1633041900000|2021-09-30 22:45:00|1755.83|1755.33|1755.6|1755.3|1755.93|1755.56|1755.4|1755.05|227
1633042200000|2021-09-30 22:50:00|1755.59|1755.29|1755.58|1755.28|1755.72|1755.35|1755.46|1755.06|174
1633042500000|2021-09-30 22:55:00|1755.59|1755.29|1755.63|1755.33|1755.79|1755.42|1755.49|1755.1|171
1633042800000|2021-09-30 23:00:00|1755.62|1755.32|1755.76|1755.26|1755.82|1755.44|1755.46|1754.99|251
1633043100000|2021-09-30 23:05:00|1755.77|1755.27|1755.32|1755.02|1755.84|1755.44|1755.29|1754.88|183
1633043400000|2021-09-30 23:10:00|1755.41|1754.91|1755.1|1754.8|1755.46|1755.08|1754.97|1754.58|173
1633043700000|2021-09-30 23:15:00|1755.09|1754.79|1754.5|1754|1755.19|1754.79|1754.31|1753.85|268
1633044000000|2021-09-30 23:20:00|1754.49|1753.99|1754.5|1754|1754.6|1754.28|1754.23|1753.8|201
1633044300000|2021-09-30 23:25:00|1754.51|1754.01|1754.92|1754.42|1754.94|1754.44|1754.34|1753.84|205
1633044600000|2021-09-30 23:30:00|1754.91|1754.41|1755.3|1754.8|1755.63|1755.13|1754.71|1754.21|343
1633044900000|2021-09-30 23:35:00|1755.31|1754.81|1754.61|1754.31|1755.54|1755.04|1754.61|1754.26|246
1633045200000|2021-09-30 23:40:00|1754.62|1754.32|1753.68|1753.18|1754.79|1754.33|1753.57|1753.07|264
1633045500000|2021-09-30 23:45:00|1753.7|1753.2|1753.82|1753.32|1754.11|1753.61|1753.16|1752.75|367
1633045800000|2021-09-30 23:50:00|1753.81|1753.31|1753.5|1753|1754.19|1753.69|1753.45|1752.95|292
1633046100000|2021-09-30 23:55:00|1753.52|1753.02|1753.43|1752.93|1753.71|1753.29|1753.07|1752.67|296
1633046400000|2021-10-01 00:00:00|1753.41|1752.91|1753.71|1753.21|1753.99|1753.5|1753.08|1752.67|684
1633046700000|2021-10-01 00:05:00|1753.72|1753.22|1753.36|1752.86|1753.93|1753.43|1753.32|1752.82|616
1633047000000|2021-10-01 00:10:00|1753.35|1752.85|1752.21|1751.71|1753.53|1753.03|1752.18|1751.71|511
1633047300000|2021-10-01 00:15:00|1752.2|1751.7|1753|1752.5|1753.35|1752.91|1752.14|1751.64|511
1633047600000|2021-10-01 00:20:00|1753.01|1752.51|1753.45|1752.95|1753.63|1753.13|1752.33|1751.83|469
1633047900000|2021-10-01 00:25:00|1753.44|1752.94|1753.81|1753.51|1754.08|1753.58|1753.36|1752.89|451
1633048200000|2021-10-01 00:30:00|1753.8|1753.5|1753.71|1753.21|1753.97|1753.52|1753.39|1753|431
1633048500000|2021-10-01 00:35:00|1753.7|1753.2|1752.56|1752.06|1753.74|1753.26|1752.41|1752.02|454
1633048800000|2021-10-01 00:40:00|1752.5|1752.2|1752.14|1751.64|1752.59|1752.2|1751.82|1751.42|408
1633049100000|2021-10-01 00:45:00|1752.04|1751.74|1752.16|1751.66|1752.29|1751.87|1751.66|1751.29|521
1633049400000|2021-10-01 00:50:00|1752.29|1751.79|1752.41|1751.91|1752.81|1752.36|1751.51|1751.01|624
1633049700000|2021-10-01 00:55:00|1752.4|1751.9|1751.8|1751.3|1752.82|1752.32|1751.63|1751.13|576
1633050000000|2021-10-01 01:00:00|1751.87|1751.37|1752.09|1751.59|1752.34|1751.84|1750.93|1750.43|711
1633050300000|2021-10-01 01:05:00|1752.04|1751.54|1751.81|1751.31|1752.55|1752.05|1751.66|1751.16|833
1633050600000|2021-10-01 01:10:00|1751.87|1751.37|1753.15|1752.65|1753.8|1753.3|1751.84|1751.34|794
1633050900000|2021-10-01 01:15:00|1753.21|1752.71|1753.87|1753.57|1754.78|1754.28|1753.15|1752.65|701
1633051200000|2021-10-01 01:20:00|1753.88|1753.58|1755.24|1754.94|1755.35|1754.99|1752.98|1752.55|694
1633051500000|2021-10-01 01:25:00|1755.21|1754.91|1755.96|1755.46|1756.25|1755.75|1754.65|1754.15|707
1633051800000|2021-10-01 01:30:00|1755.94|1755.44|1755.86|1755.56|1756.15|1755.83|1755.21|1754.74|519
1633052100000|2021-10-01 01:35:00|1755.87|1755.57|1755.21|1754.71|1755.99|1755.57|1754.84|1754.49|533
1633052400000|2021-10-01 01:40:00|1755|1754.7|1756.17|1755.67|1756.4|1755.99|1754.99|1754.67|590
1633052700000|2021-10-01 01:45:00|1756.16|1755.66|1755.34|1754.84|1756.63|1756.15|1754.81|1754.49|606
1633053000000|2021-10-01 01:50:00|1755.32|1754.82|1755.39|1754.89|1755.58|1755.28|1754.75|1754.37|470
1633053300000|2021-10-01 01:55:00|1755.4|1754.9|1755.02|1754.52|1755.69|1755.28|1754.71|1754.31|357
1633053600000|2021-10-01 02:00:00|1755.01|1754.51|1755.17|1754.67|1755.58|1755.18|1754.49|1754|464
1633053900000|2021-10-01 02:05:00|1755.18|1754.68|1753.92|1753.42|1755.42|1754.93|1753.83|1753.36|421
1633054200000|2021-10-01 02:10:00|1753.94|1753.44|1754.51|1754.21|1754.96|1754.52|1753.78|1753.28|462
1633054500000|2021-10-01 02:15:00|1754.48|1754.18|1754.03|1753.73|1754.76|1754.36|1753.69|1753.19|610
1633054800000|2021-10-01 02:20:00|1754.13|1753.63|1755.09|1754.59|1755.16|1754.66|1753.92|1753.53|331
1633055100000|2021-10-01 02:25:00|1755.05|1754.55|1755.76|1755.26|1755.77|1755.27|1755.04|1754.54|270
1633055400000|2021-10-01 02:30:00|1755.72|1755.22|1756.21|1755.71|1756.27|1755.77|1755.24|1754.74|319
1633055700000|2021-10-01 02:35:00|1756.19|1755.69|1756.43|1755.93|1756.75|1756.38|1756.18|1755.68|322
1633056000000|2021-10-01 02:40:00|1756.41|1755.91|1756.42|1755.92|1756.99|1756.6|1756.23|1755.83|298
1633056300000|2021-10-01 02:45:00|1756.48|1756.18|1757.12|1756.62|1757.22|1756.81|1756.42|1756.09|307
1633056600000|2021-10-01 02:50:00|1757.11|1756.61|1756.03|1755.53|1757.11|1756.67|1755.94|1755.44|362
1633056900000|2021-10-01 02:55:00|1756.04|1755.54|1755.78|1755.28|1756.16|1755.66|1755.59|1755.09|365
1633057200000|2021-10-01 03:00:00|1755.74|1755.24|1755.94|1755.44|1756.2|1755.74|1755.54|1755.14|353
1633057500000|2021-10-01 03:05:00|1755.91|1755.41|1755.38|1754.88|1756.13|1755.73|1755.26|1754.87|342
1633057800000|2021-10-01 03:10:00|1755.37|1754.87|1755.29|1754.79|1755.57|1755.17|1755.23|1754.73|267
1633058100000|2021-10-01 03:15:00|1755.31|1754.81|1755.18|1754.68|1755.51|1755.1|1755.03|1754.57|262
1633058400000|2021-10-01 03:20:00|1755.16|1754.66|1755.13|1754.63|1755.17|1754.77|1754.82|1754.37|237
1633058700000|2021-10-01 03:25:00|1755.09|1754.59|1754.9|1754.4|1755.33|1754.92|1754.77|1754.4|204
1633059000000|2021-10-01 03:30:00|1754.88|1754.38|1754.46|1753.96|1754.9|1754.5|1754.35|1753.93|321
1633059300000|2021-10-01 03:35:00|1754.48|1753.98|1753.73|1753.23|1754.69|1754.25|1753.54|1753.06|419
1633059600000|2021-10-01 03:40:00|1753.74|1753.24|1753.02|1752.52|1753.74|1753.24|1752.67|1752.3|463
1633059900000|2021-10-01 03:45:00|1753.01|1752.51|1752.96|1752.46|1754.38|1753.88|1752.66|1752.26|485
1633060200000|2021-10-01 03:50:00|1752.97|1752.47|1753.5|1753|1753.52|1753.08|1752.26|1751.83|425
1633060500000|2021-10-01 03:55:00|1753.51|1753.01|1754.36|1753.86|1754.37|1754.07|1753.06|1752.65|376
1633060800000|2021-10-01 04:00:00|1754.34|1753.84|1754.37|1753.87|1754.63|1754.23|1753.64|1753.24|431
1633061100000|2021-10-01 04:05:00|1754.39|1753.89|1754.25|1753.75|1754.64|1754.14|1754.08|1753.61|256
1633061400000|2021-10-01 04:10:00|1754.2|1753.7|1753.14|1752.64|1754.27|1753.84|1752.97|1752.52|359
1633061700000|2021-10-01 04:15:00|1753.15|1752.65|1753.38|1752.88|1753.64|1753.32|1752.79|1752.43|413
1633062000000|2021-10-01 04:20:00|1753.4|1752.9|1753.33|1752.83|1753.63|1753.24|1753.13|1752.68|319
1633062300000|2021-10-01 04:25:00|1753.32|1752.82|1752.03|1751.53|1753.33|1752.93|1751.5|1751.02|629
1633062600000|2021-10-01 04:30:00|1752.04|1751.54|1752.75|1752.25|1752.75|1752.38|1751.2|1750.84|571
1633062900000|2021-10-01 04:35:00|1752.78|1752.28|1753.77|1753.27|1753.8|1753.33|1752.78|1752.28|316
1633063200000|2021-10-01 04:40:00|1753.73|1753.23|1753.96|1753.46|1754.22|1753.79|1753.61|1753.19|367
1633063500000|2021-10-01 04:45:00|1753.97|1753.47|1753.47|1752.97|1753.99|1753.49|1753.38|1752.95|249
1633063800000|2021-10-01 04:50:00|1753.48|1752.98|1753.64|1753.14|1753.66|1753.23|1753.26|1752.84|224
1633064100000|2021-10-01 04:55:00|1753.65|1753.15|1753.93|1753.43|1754.49|1754|1753.6|1753.1|323
1633064400000|2021-10-01 05:00:00|1753.95|1753.45|1753.16|1752.66|1753.98|1753.6|1752.93|1752.54|401
1633064700000|2021-10-01 05:05:00|1753.17|1752.67|1752.34|1751.84|1753.17|1752.75|1752.04|1751.67|478
1633065000000|2021-10-01 05:10:00|1752.32|1751.82|1752.33|1751.83|1752.96|1752.55|1752.15|1751.8|405
1633065300000|2021-10-01 05:15:00|1752.35|1751.85|1752.31|1751.81|1752.78|1752.38|1752.19|1751.8|348
1633065600000|2021-10-01 05:20:00|1752.32|1751.82|1751.67|1751.37|1752.32|1751.89|1751.44|1751.05|384
1633065900000|2021-10-01 05:25:00|1751.68|1751.38|1751.48|1751.18|1752.15|1751.74|1751.2|1750.85|474
1633066200000|2021-10-01 05:30:00|1751.49|1751.19|1752.22|1751.72|1752.24|1751.92|1751.35|1751.04|397
1633066500000|2021-10-01 05:35:00|1752.23|1751.73|1752.49|1751.99|1752.63|1752.23|1751.65|1751.15|315
1633066800000|2021-10-01 05:40:00|1752.5|1752|1751.97|1751.67|1752.89|1752.51|1751.91|1751.52|361
1633067100000|2021-10-01 05:45:00|1752.07|1751.57|1751.54|1751.24|1752.09|1751.68|1751.15|1750.81|446
1633067400000|2021-10-01 05:50:00|1751.46|1751.16|1752.26|1751.76|1752.35|1751.92|1751.46|1751.12|316
1633067700000|2021-10-01 05:55:00|1752.25|1751.75|1752.45|1751.95|1752.48|1751.98|1751.79|1751.35|343
1633068000000|2021-10-01 06:00:00|1752.51|1752.01|1753.5|1753|1753.5|1753|1751.33|1750.93|772
1633068300000|2021-10-01 06:05:00|1753.48|1752.98|1752.69|1752.19|1753.94|1753.46|1752.48|1752.03|784
1633068600000|2021-10-01 06:10:00|1752.68|1752.18|1753.34|1753.04|1753.73|1753.29|1752.63|1752.18|751
1633068900000|2021-10-01 06:15:00|1753.32|1753.02|1752.92|1752.42|1754.38|1754.01|1752.79|1752.4|842
1633069200000|2021-10-01 06:20:00|1752.93|1752.43|1754.72|1754.22|1755.33|1754.83|1752.76|1752.38|999
1633069500000|2021-10-01 06:25:00|1754.71|1754.21|1754.7|1754.4|1755.09|1754.66|1754.17|1753.78|857
1633069800000|2021-10-01 06:30:00|1754.8|1754.3|1754.77|1754.27|1755.65|1755.21|1754.21|1753.81|808
1633070100000|2021-10-01 06:35:00|1754.76|1754.26|1755.18|1754.68|1755.34|1754.89|1754.33|1753.96|744
1633070400000|2021-10-01 06:40:00|1755.2|1754.7|1754.78|1754.28|1755.49|1755.1|1753.56|1753.06|850
1633070700000|2021-10-01 06:45:00|1754.71|1754.21|1755.67|1755.17|1755.72|1755.33|1754.27|1753.97|739
1633071000000|2021-10-01 06:50:00|1755.66|1755.16|1755.8|1755.3|1756.21|1755.82|1754.95|1754.45|954
1633071300000|2021-10-01 06:55:00|1755.82|1755.32|1755.99|1755.49|1757.11|1756.75|1755.33|1754.92|1199
1633071600000|2021-10-01 07:00:00|1756|1755.5|1756.71|1756.21|1757.41|1757.07|1756|1755.5|1358
1633071900000|2021-10-01 07:05:00|1756.73|1756.23|1757.02|1756.52|1757.54|1757.15|1756.53|1756.03|1061
1633072200000|2021-10-01 07:10:00|1757.01|1756.51|1755.88|1755.58|1757.54|1757.14|1755.84|1755.34|1011
1633072500000|2021-10-01 07:15:00|1756.08|1755.63|1755.1|1754.6|1756.61|1756.27|1754.45|1753.95|1078
1633072800000|2021-10-01 07:20:00|1755.11|1754.61|1755.14|1754.84|1755.63|1755.23|1754.15|1753.83|1103
1633073100000|2021-10-01 07:25:00|1755.15|1754.85|1753.88|1753.38|1755.15|1754.85|1753.48|1753.06|1034
1633073400000|2021-10-01 07:30:00|1753.85|1753.35|1754.09|1753.59|1754.75|1754.36|1753.24|1752.89|978
1633073700000|2021-10-01 07:35:00|1754.06|1753.56|1754.46|1753.96|1754.51|1754.13|1753.5|1753.11|690
1633074000000|2021-10-01 07:40:00|1754.45|1753.95|1755.11|1754.61|1755.31|1754.87|1753.6|1753.22|795
1633074300000|2021-10-01 07:45:00|1755.01|1754.71|1754.91|1754.41|1756.09|1755.67|1754.61|1754.2|890
1633074600000|2021-10-01 07:50:00|1754.83|1754.53|1752.41|1752.11|1754.92|1754.6|1752.22|1751.84|1005
1633074900000|2021-10-01 07:55:00|1752.39|1752.09|1753.45|1752.95|1753.53|1753.14|1751.95|1751.56|954
1633075200000|2021-10-01 08:00:00|1753.44|1752.94|1751.94|1751.64|1753.44|1753.13|1751.85|1751.53|858
1633075500000|2021-10-01 08:05:00|1751.96|1751.66|1752.52|1752.22|1752.91|1752.51|1751.57|1751.19|891
1633075800000|2021-10-01 08:10:00|1752.51|1752.21|1752.5|1752.2|1752.9|1752.5|1751.93|1751.56|688
1633076100000|2021-10-01 08:15:00|1752.49|1752.19|1752.91|1752.61|1753.45|1753.1|1752.33|1751.99|760
1633076400000|2021-10-01 08:20:00|1752.93|1752.63|1753.14|1752.84|1753.89|1753.49|1752.64|1752.23|924
1633076700000|2021-10-01 08:25:00|1753.15|1752.85|1753.72|1753.22|1753.74|1753.41|1752.74|1752.36|741
1633077000000|2021-10-01 08:30:00|1753.73|1753.23|1752.99|1752.69|1753.8|1753.42|1752.57|1752.2|857
1633077300000|2021-10-01 08:35:00|1753.09|1752.59|1751.93|1751.63|1753.23|1752.87|1751.52|1751.18|1066
1633077600000|2021-10-01 08:40:00|1751.92|1751.62|1752.45|1752.15|1752.83|1752.46|1751.87|1751.49|716
1633077900000|2021-10-01 08:45:00|1752.47|1752.17|1753.83|1753.53|1754.21|1753.86|1752.38|1751.99|770
1633078200000|2021-10-01 08:50:00|1753.82|1753.52|1752.93|1752.63|1753.95|1753.57|1752.78|1752.38|820
1633078500000|2021-10-01 08:55:00|1752.95|1752.65|1753.2|1752.7|1753.95|1753.55|1752.88|1752.48|690
1633078800000|2021-10-01 09:00:00|1753.11|1752.81|1754.21|1753.91|1754.5|1754.11|1753.11|1752.77|815
1633079100000|2021-10-01 09:05:00|1754.2|1753.9|1755.18|1754.68|1755.29|1754.89|1754.15|1753.79|860
1633079400000|2021-10-01 09:10:00|1755.17|1754.67|1754.81|1754.31|1755.49|1755.1|1754.31|1753.94|1092
1633079700000|2021-10-01 09:15:00|1754.84|1754.34|1754.47|1753.97|1754.94|1754.59|1754.18|1753.77|757
1633080000000|2021-10-01 09:20:00|1754.45|1753.95|1755.1|1754.6|1755.5|1755.2|1754.08|1753.71|721
1633080300000|2021-10-01 09:25:00|1755.08|1754.58|1754.84|1754.34|1755.55|1755.23|1754.57|1754.17|610
1633080600000|2021-10-01 09:30:00|1754.86|1754.36|1756.29|1755.79|1756.29|1755.89|1754.68|1754.3|880
1633080900000|2021-10-01 09:35:00|1756.28|1755.78|1756.71|1756.21|1756.91|1756.61|1755.59|1755.09|631
1633081200000|2021-10-01 09:40:00|1756.7|1756.2|1755.2|1754.7|1756.88|1756.42|1754.96|1754.65|782
1633081500000|2021-10-01 09:45:00|1755.19|1754.69|1755.61|1755.11|1755.97|1755.56|1754.91|1754.55|753
1633081800000|2021-10-01 09:50:00|1755.62|1755.12|1755.65|1755.15|1756.23|1755.93|1755.51|1755.12|724
1633082100000|2021-10-01 09:55:00|1755.64|1755.14|1755.21|1754.91|1755.8|1755.43|1754.75|1754.32|742
1633082400000|2021-10-01 10:00:00|1755.22|1754.92|1755.14|1754.84|1755.96|1755.59|1754.92|1754.56|693
1633082700000|2021-10-01 10:05:00|1755.13|1754.83|1754.79|1754.29|1755.44|1755.05|1754.39|1753.99|572
1633083000000|2021-10-01 10:10:00|1754.69|1754.39|1754.81|1754.51|1755|1754.58|1754.35|1753.98|577
1633083300000|2021-10-01 10:15:00|1754.91|1754.41|1754.36|1754.06|1755.09|1754.67|1754.24|1753.83|546
1633083600000|2021-10-01 10:20:00|1754.46|1753.96|1755.66|1755.36|1755.85|1755.42|1754.35|1753.93|680
1633083900000|2021-10-01 10:25:00|1755.69|1755.39|1755.08|1754.58|1755.88|1755.47|1754.79|1754.33|663
1633084200000|2021-10-01 10:30:00|1755.07|1754.57|1754.72|1754.22|1755.38|1754.96|1754.53|1754.13|713
1633084500000|2021-10-01 10:35:00|1754.73|1754.23|1753.71|1753.41|1754.73|1754.33|1753.58|1753.25|714
1633084800000|2021-10-01 10:40:00|1753.75|1753.45|1753.96|1753.66|1754.37|1753.91|1753.49|1753.08|509
1633085100000|2021-10-01 10:45:00|1754.06|1753.56|1754.26|1753.96|1754.6|1754.2|1753.66|1753.27|555
1633085400000|2021-10-01 10:50:00|1754.24|1753.94|1753.91|1753.61|1754.77|1754.38|1753.91|1753.52|478
1633085700000|2021-10-01 10:55:00|1754.01|1753.51|1753.5|1753|1754.4|1753.95|1753.36|1752.98|613
1633086000000|2021-10-01 11:00:00|1753.51|1753.01|1754.24|1753.94|1754.6|1754.26|1752.97|1752.6|850
1633086300000|2021-10-01 11:05:00|1754.25|1753.95|1755.4|1755.1|1755.65|1755.35|1754.07|1753.77|676
1633086600000|2021-10-01 11:10:00|1755.45|1755.15|1754.35|1753.85|1755.45|1755.15|1754.2|1753.83|628
1633086900000|2021-10-01 11:15:00|1754.34|1753.84|1754.84|1754.34|1754.84|1754.47|1753.73|1753.33|612
1633087200000|2021-10-01 11:20:00|1754.83|1754.33|1754.95|1754.65|1755.24|1754.86|1754.23|1753.93|611
1633087500000|2021-10-01 11:25:00|1754.94|1754.64|1754.37|1754.07|1755.09|1754.73|1754.23|1753.84|761
1633087800000|2021-10-01 11:30:00|1754.36|1754.06|1752.68|1752.18|1754.5|1754.2|1752.45|1752.15|833
1633088100000|2021-10-01 11:35:00|1752.67|1752.17|1753.74|1753.24|1753.99|1753.62|1752.22|1751.82|881
1633088400000|2021-10-01 11:40:00|1753.73|1753.23|1754.59|1754.29|1756.39|1756.09|1753.64|1753.23|1249
1633088700000|2021-10-01 11:45:00|1754.58|1754.28|1755.06|1754.76|1755.36|1754.97|1753.26|1752.88|1219
1633089000000|2021-10-01 11:50:00|1755.07|1754.77|1754.41|1753.91|1755.17|1754.77|1753.91|1753.59|934
1633089300000|2021-10-01 11:55:00|1754.49|1753.99|1754.87|1754.37|1755.08|1754.75|1753.69|1753.31|990
1633089600000|2021-10-01 12:00:00|1754.81|1754.51|1753.5|1753.2|1754.91|1754.54|1753.13|1752.79|953
1633089900000|2021-10-01 12:05:00|1753.51|1753.21|1753.16|1752.86|1753.67|1753.3|1752.92|1752.55|845
1633090200000|2021-10-01 12:10:00|1753.14|1752.84|1750.43|1749.93|1753.28|1752.88|1750.19|1749.69|1113
1633090500000|2021-10-01 12:15:00|1750.22|1749.92|1751.38|1751.08|1752.9|1752.45|1749.99|1749.51|1105
1633090800000|2021-10-01 12:20:00|1751.21|1750.91|1754.02|1753.72|1754.64|1754.29|1750.31|1749.81|1291
1633091100000|2021-10-01 12:25:00|1754.04|1753.74|1753.22|1752.72|1754.72|1754.41|1752.98|1752.51|994
1633091400000|2021-10-01 12:30:00|1753.21|1752.71|1754.81|1754.51|1755.53|1755.23|1752.4|1752.1|1497
1633091700000|2021-10-01 12:35:00|1754.84|1754.54|1754.71|1754.21|1755.41|1755.01|1752.6|1752.3|1283
1633092000000|2021-10-01 12:40:00|1754.65|1754.15|1757.35|1757.05|1757.35|1757.05|1753.99|1753.68|1304
1633092300000|2021-10-01 12:45:00|1757.37|1757.07|1758.91|1758.61|1760.09|1759.75|1757.19|1756.88|1418
1633092600000|2021-10-01 12:50:00|1758.9|1758.6|1755.99|1755.69|1758.98|1758.62|1755.97|1755.67|1152
1633092900000|2021-10-01 12:55:00|1756.16|1755.86|1756.8|1756.5|1757.4|1757.01|1755.97|1755.59|1029
1633093200000|2021-10-01 13:00:00|1756.85|1756.55|1756.04|1755.54|1757.76|1757.46|1755.38|1755.06|1212
1633093500000|2021-10-01 13:05:00|1756.07|1755.57|1756.15|1755.85|1757.5|1757.12|1755.73|1755.43|1117
1633093800000|2021-10-01 13:10:00|1756.28|1755.98|1757.35|1756.85|1757.57|1757.19|1756.28|1755.98|854
1633094100000|2021-10-01 13:15:00|1757.25|1756.95|1757.33|1757.03|1758.72|1758.42|1757.23|1756.84|1016
1633094400000|2021-10-01 13:20:00|1757.35|1757.05|1755.88|1755.58|1758.24|1757.85|1755.81|1755.49|946
1633094700000|2021-10-01 13:25:00|1755.84|1755.54|1757.14|1756.64|1757.97|1757.6|1755.79|1755.39|1076
1633095000000|2021-10-01 13:30:00|1757.15|1756.65|1758.22|1757.92|1758.38|1758.02|1754.76|1754.46|1679
1633095300000|2021-10-01 13:35:00|1758.31|1758.01|1757.06|1756.76|1758.89|1758.59|1756.37|1755.97|1609
1633095600000|2021-10-01 13:40:00|1757.04|1756.74|1758.51|1758.21|1759.42|1759.02|1756.68|1756.28|1453
1633095900000|2021-10-01 13:45:00|1758.48|1758.18|1758.65|1758.35|1760.03|1759.67|1758.27|1757.96|1370
1633096200000|2021-10-01 13:50:00|1758.68|1758.38|1755.38|1755.08|1760.14|1759.77|1755.27|1754.92|1605
1633096500000|2021-10-01 13:55:00|1755.31|1755.01|1757.95|1757.45|1758.05|1757.55|1755.1|1754.8|1293
1633096800000|2021-10-01 14:00:00|1757.97|1757.47|1756.52|1756.22|1757.97|1757.47|1753.01|1752.51|2000
1633097100000|2021-10-01 14:05:00|1756.62|1756.32|1758.19|1757.69|1758.93|1758.53|1756.32|1755.96|1710
1633097400000|2021-10-01 14:10:00|1758.26|1757.76|1758.51|1758.21|1759.88|1759.58|1757.21|1756.8|1606
1633097700000|2021-10-01 14:15:00|1758.57|1758.27|1759.27|1758.97|1760.56|1760.25|1758|1757.67|1518
1633098000000|2021-10-01 14:20:00|1759.25|1758.95|1758.83|1758.53|1761.46|1761.09|1758.09|1757.79|1633
1633098300000|2021-10-01 14:25:00|1758.81|1758.51|1760.26|1759.76|1760.52|1760.22|1758.04|1757.73|1372
1633098600000|2021-10-01 14:30:00|1760.25|1759.75|1764.12|1763.82|1764.57|1764.2|1759.61|1759.31|1552
1633098900000|2021-10-01 14:35:00|1764.19|1763.69|1763.37|1763.07|1764.42|1764.12|1762.4|1762.04|1463
1633099200000|2021-10-01 14:40:00|1763.34|1763.04|1759.35|1759.05|1763.45|1763.07|1759.1|1758.77|1482
1633099500000|2021-10-01 14:45:00|1759.36|1759.06|1759.16|1758.66|1761.17|1760.77|1758.93|1758.54|1236
1633099800000|2021-10-01 14:50:00|1759.06|1758.76|1758.54|1758.24|1760.41|1760.05|1758.39|1757.96|1160
1633100100000|2021-10-01 14:55:00|1758.51|1758.21|1759.01|1758.51|1759.64|1759.25|1757.65|1757.3|1302
1633100400000|2021-10-01 15:00:00|1758.72|1758.42|1758.6|1758.1|1759.19|1758.83|1757.85|1757.47|1177
1633100700000|2021-10-01 15:05:00|1758.5|1758.2|1757.24|1756.94|1758.59|1758.27|1756|1755.62|1247
1633101000000|2021-10-01 15:10:00|1757.19|1756.89|1756.35|1755.85|1758.6|1758.21|1756.23|1755.77|1364
1633101300000|2021-10-01 15:15:00|1756.37|1755.87|1757.45|1757.15|1758.36|1757.89|1756.03|1755.57|1042
1633101600000|2021-10-01 15:20:00|1757.44|1757.14|1758.27|1757.77|1758.56|1758.09|1756.59|1756.19|948
1633101900000|2021-10-01 15:25:00|1758.36|1757.86|1758.57|1758.27|1758.86|1758.36|1757.57|1757.17|1042
1633102200000|2021-10-01 15:30:00|1758.55|1758.25|1760.01|1759.51|1760.29|1759.91|1757.95|1757.57|1062
1633102500000|2021-10-01 15:35:00|1760.02|1759.52|1760.33|1759.83|1760.7|1760.2|1759.41|1759.02|949
1633102800000|2021-10-01 15:40:00|1760.32|1759.82|1761.37|1760.87|1761.41|1760.91|1760.22|1759.72|1009
1633103100000|2021-10-01 15:45:00|1761.38|1760.88|1761.71|1761.21|1761.74|1761.24|1761.15|1760.65|804
1633103400000|2021-10-01 15:50:00|1761.7|1761.2|1762.72|1762.42|1762.92|1762.48|1761.67|1761.2|1015
1633103700000|2021-10-01 15:55:00|1762.73|1762.43|1761.92|1761.42|1762.83|1762.45|1761.84|1761.36|1131
1633104000000|2021-10-01 16:00:00|1761.93|1761.43|1762.51|1762.21|1762.91|1762.5|1761.93|1761.43|784
1633104300000|2021-10-01 16:05:00|1762.54|1762.24|1761.33|1761.03|1762.72|1762.42|1760.98|1760.54|750
1633104600000|2021-10-01 16:10:00|1761.45|1760.95|1761.77|1761.27|1762.23|1761.91|1760.89|1760.56|798
1633104900000|2021-10-01 16:15:00|1761.78|1761.28|1761.61|1761.31|1762.08|1761.74|1761.31|1760.91|716
1633105200000|2021-10-01 16:20:00|1761.58|1761.28|1762.03|1761.53|1762.12|1761.72|1760.98|1760.6|641
1633105500000|2021-10-01 16:25:00|1762.02|1761.52|1762.56|1762.26|1762.86|1762.47|1761.9|1761.49|729
1633105800000|2021-10-01 16:30:00|1762.57|1762.27|1761.96|1761.46|1763.07|1762.71|1761.71|1761.31|624
1633106100000|2021-10-01 16:35:00|1761.97|1761.47|1761.61|1761.11|1762.27|1761.91|1761.21|1760.84|622
1633106400000|2021-10-01 16:40:00|1761.53|1761.23|1761.14|1760.64|1762.02|1761.64|1760.93|1760.57|623
1633106700000|2021-10-01 16:45:00|1761.16|1760.66|1760.17|1759.67|1761.16|1760.72|1760.06|1759.65|675
1633107000000|2021-10-01 16:50:00|1760.06|1759.76|1760.15|1759.65|1760.61|1760.21|1759.86|1759.5|729
1633107300000|2021-10-01 16:55:00|1760.16|1759.66|1759.67|1759.17|1760.39|1760|1759.45|1759.1|741
1633107600000|2021-10-01 17:00:00|1759.66|1759.16|1759.81|1759.51|1760.2|1759.79|1759.1|1758.74|728
1633107900000|2021-10-01 17:05:00|1759.8|1759.5|1759.55|1759.25|1760.44|1760.14|1759.35|1758.98|805
1633108200000|2021-10-01 17:10:00|1759.56|1759.26|1758.64|1758.34|1759.87|1759.51|1758.39|1758|894
1633108500000|2021-10-01 17:15:00|1758.59|1758.29|1758.68|1758.38|1758.91|1758.52|1758.07|1757.69|741
1633108800000|2021-10-01 17:20:00|1758.79|1758.49|1757.98|1757.68|1759.09|1758.71|1757.98|1757.68|763
1633109100000|2021-10-01 17:25:00|1757.95|1757.65|1758.55|1758.25|1759.23|1758.87|1757.94|1757.57|937
1633109400000|2021-10-01 17:30:00|1758.64|1758.34|1759.27|1758.77|1760.06|1759.66|1758.64|1758.34|551
1633109700000|2021-10-01 17:35:00|1759.19|1758.89|1759.5|1759|1759.6|1759.19|1759.14|1758.76|439
1633110000000|2021-10-01 17:40:00|1759.49|1758.99|1759.35|1759.05|1759.67|1759.28|1759.19|1758.86|559
1633110300000|2021-10-01 17:45:00|1759.36|1759.06|1759.57|1759.07|1759.8|1759.4|1759.33|1758.94|610
1633110600000|2021-10-01 17:50:00|1759.58|1759.08|1759.56|1759.26|1759.86|1759.46|1759.37|1759.02|473
1633110900000|2021-10-01 17:55:00|1759.58|1759.28|1759.45|1758.95|1759.99|1759.58|1759.24|1758.86|547
1633111200000|2021-10-01 18:00:00|1759.48|1758.98|1759.37|1758.87|1760.12|1759.71|1759.21|1758.84|671
1633111500000|2021-10-01 18:05:00|1759.35|1758.85|1759.05|1758.55|1759.46|1759.06|1758.82|1758.4|613
1633111800000|2021-10-01 18:10:00|1759.06|1758.56|1759.54|1759.04|1759.55|1759.16|1758.82|1758.44|568
1633112100000|2021-10-01 18:15:00|1759.55|1759.05|1759.18|1758.88|1759.85|1759.43|1759.11|1758.69|488
1633112400000|2021-10-01 18:20:00|1759.2|1758.9|1758.7|1758.4|1759.45|1759.05|1758.67|1758.3|491
1633112700000|2021-10-01 18:25:00|1758.71|1758.41|1759.04|1758.54|1759.17|1758.8|1758.68|1758.3|366
1633113000000|2021-10-01 18:30:00|1759.05|1758.55|1759.2|1758.7|1759.8|1759.4|1758.93|1758.52|350
1633113300000|2021-10-01 18:35:00|1759.22|1758.72|1759.25|1758.95|1759.33|1758.96|1758.91|1758.51|320
1633113600000|2021-10-01 18:40:00|1759.34|1759.04|1759.66|1759.16|1759.68|1759.29|1759.05|1758.67|325
1633113900000|2021-10-01 18:45:00|1759.68|1759.18|1759.27|1758.97|1759.69|1759.26|1759.23|1758.83|304
1633114200000|2021-10-01 18:50:00|1759.25|1758.95|1759.06|1758.56|1759.42|1759.02|1758.67|1758.37|396
1633114500000|2021-10-01 18:55:00|1759.05|1758.55|1759.24|1758.74|1759.68|1759.28|1758.9|1758.52|530
1633114800000|2021-10-01 19:00:00|1759.07|1758.77|1758.36|1757.86|1759.26|1758.82|1758.25|1757.82|468
1633115100000|2021-10-01 19:05:00|1758.31|1757.81|1758.05|1757.55|1758.55|1758.15|1757.89|1757.51|380
1633115400000|2021-10-01 19:10:00|1758.13|1757.63|1757.65|1757.15|1758.16|1757.75|1757.48|1757.06|401
1633115700000|2021-10-01 19:15:00|1757.66|1757.16|1757.87|1757.37|1757.98|1757.57|1757.54|1757.14|377
1633116000000|2021-10-01 19:20:00|1757.86|1757.36|1758.21|1757.71|1758.23|1757.83|1757.63|1757.21|369
1633116300000|2021-10-01 19:25:00|1758.22|1757.72|1758.07|1757.57|1758.36|1757.97|1757.83|1757.44|413
1633116600000|2021-10-01 19:30:00|1758.06|1757.56|1758.37|1757.87|1758.37|1757.97|1757.61|1757.25|405
1633116900000|2021-10-01 19:35:00|1758.38|1757.88|1758.6|1758.1|1758.81|1758.4|1758.31|1757.81|279
1633117200000|2021-10-01 19:40:00|1758.61|1758.11|1758.54|1758.24|1758.76|1758.27|1758.26|1757.87|288
1633117500000|2021-10-01 19:45:00|1758.64|1758.14|1758.95|1758.45|1759.09|1758.61|1758.58|1758.08|312
1633117800000|2021-10-01 19:50:00|1758.94|1758.44|1759.5|1759|1759.59|1759.21|1758.76|1758.38|467
1633118100000|2021-10-01 19:55:00|1759.51|1759.01|1760.33|1759.83|1760.59|1760.18|1759.15|1758.73|696
1633118400000|2021-10-01 20:00:00|1760.26|1759.76|1760.27|1759.77|1760.62|1760.31|1760.11|1759.64|243
1633118700000|2021-10-01 20:05:00|1760.26|1759.76|1760.2|1759.7|1760.31|1759.89|1760.03|1759.53|100
1633119000000|2021-10-01 20:10:00|1760.21|1759.71|1760.26|1759.76|1760.26|1759.79|1759.72|1759.22|152
1633119300000|2021-10-01 20:15:00|1760.22|1759.72|1759.9|1759.4|1760.22|1759.72|1759.5|1759|140
1633119600000|2021-10-01 20:20:00|1759.81|1759.31|1759.81|1759.31|1759.93|1759.52|1759.72|1759.25|77
1633119900000|2021-10-01 20:25:00|1759.8|1759.3|1760.15|1759.65|1760.15|1759.75|1759.69|1759.22|109
1633120200000|2021-10-01 20:30:00|1760.24|1759.74|1760.21|1759.71|1760.58|1760.26|1759.98|1759.53|164
1633120500000|2021-10-01 20:35:00|1760.2|1759.7|1760.11|1759.61|1760.31|1759.91|1760.02|1759.56|114
1633120800000|2021-10-01 20:40:00|1760.13|1759.63|1760.03|1759.53|1760.27|1759.77|1759.98|1759.53|164
1633121100000|2021-10-01 20:45:00|1760.02|1759.52|1760.4|1759.9|1760.66|1760.16|1759.9|1759.4|217
1633121400000|2021-10-01 20:50:00|1760.38|1759.88|1760.63|1760.13|1760.71|1760.21|1760.22|1759.72|228
1633121700000|2021-10-01 20:55:00|1760.51|1760.01|1760.86|1760.36|1761.32|1760.82|1760.5|1760|280
1633298400000|2021-10-03 22:00:00|1761.15|1760.65|1761.09|1760.59|1761.49|1760.99|1760.46|1760.11|378
1633298700000|2021-10-03 22:05:00|1761.1|1760.6|1761.77|1761.27|1762.14|1761.8|1761.1|1760.6|369
1633299000000|2021-10-03 22:10:00|1761.86|1761.36|1762.16|1761.86|1762.36|1761.91|1761.27|1760.77|361
1633299300000|2021-10-03 22:15:00|1762.27|1761.77|1763.19|1762.69|1763.2|1762.84|1762.27|1761.77|297
1633299600000|2021-10-03 22:20:00|1763.18|1762.68|1764.26|1763.76|1764.69|1764.27|1763.13|1762.67|636
1633299900000|2021-10-03 22:25:00|1764.21|1763.71|1765.14|1764.64|1765.45|1765.13|1764|1763.56|685
1633300200000|2021-10-03 22:30:00|1765.15|1764.65|1764.25|1763.95|1765.51|1765.16|1764.11|1763.81|635
1633300500000|2021-10-03 22:35:00|1764.23|1763.93|1764.78|1764.48|1765.36|1765.06|1764.21|1763.91|406
1633300800000|2021-10-03 22:40:00|1764.76|1764.46|1764.77|1764.47|1764.88|1764.5|1764.17|1763.8|250
1633301100000|2021-10-03 22:45:00|1764.78|1764.48|1765|1764.5|1765.04|1764.63|1764.44|1764.04|274
1633301400000|2021-10-03 22:50:00|1764.81|1764.51|1764.55|1764.05|1764.88|1764.51|1764.23|1763.83|220
1633301700000|2021-10-03 22:55:00|1764.56|1764.06|1764.21|1763.71|1764.56|1764.16|1764.09|1763.7|140
1633302000000|2021-10-03 23:00:00|1764.23|1763.73|1764.22|1763.72|1764.32|1763.95|1763.6|1763.19|251
1633302300000|2021-10-03 23:05:00|1763.95|1763.65|1763.74|1763.44|1764.14|1763.73|1763.5|1763.11|338
1633302600000|2021-10-03 23:10:00|1763.82|1763.52|1763.64|1763.34|1764.01|1763.62|1763.33|1762.9|282
1633302900000|2021-10-03 23:15:00|1763.76|1763.46|1764.29|1763.79|1764.74|1764.37|1763.75|1763.41|310
1633303200000|2021-10-03 23:20:00|1764.26|1763.76|1765.02|1764.52|1765.02|1764.61|1764.07|1763.6|253
1633303500000|2021-10-03 23:25:00|1765.01|1764.71|1763.95|1763.45|1765.46|1765.09|1763.95|1763.45|327
1633303800000|2021-10-03 23:30:00|1763.96|1763.46|1764.13|1763.63|1764.51|1764.05|1763.92|1763.46|223
1633304100000|2021-10-03 23:35:00|1764.15|1763.65|1764.24|1763.94|1764.53|1764.15|1763.86|1763.43|220
1633304400000|2021-10-03 23:40:00|1764.23|1763.93|1763.71|1763.41|1764.49|1764.12|1763.71|1763.34|243
1633304700000|2021-10-03 23:45:00|1763.81|1763.31|1763.46|1762.96|1763.82|1763.45|1763.29|1762.9|384
1633305000000|2021-10-03 23:50:00|1763.43|1763.13|1763.33|1762.83|1763.69|1763.3|1763.01|1762.64|199
1633305300000|2021-10-03 23:55:00|1763.35|1762.85|1763.47|1762.97|1763.53|1763.18|1763.25|1762.78|224
1633305600000|2021-10-04 00:00:00|1763.28|1762.98|1764.12|1763.62|1764.33|1764.01|1762.96|1762.55|575
1633305900000|2021-10-04 00:05:00|1764.04|1763.74|1764.23|1763.73|1764.51|1764.11|1763.88|1763.46|462
1633306200000|2021-10-04 00:10:00|1764.24|1763.74|1765.16|1764.66|1765.21|1764.8|1764.13|1763.72|450
1633306500000|2021-10-04 00:15:00|1765.17|1764.67|1764.29|1763.99|1765.49|1765.18|1764.07|1763.76|526
1633306800000|2021-10-04 00:20:00|1764.28|1763.98|1763.69|1763.39|1764.94|1764.6|1763.38|1763.03|457
1633307100000|2021-10-04 00:25:00|1763.67|1763.37|1764.12|1763.82|1764.47|1764.16|1763.49|1763.17|396
1633307400000|2021-10-04 00:30:00|1764.15|1763.85|1763.76|1763.46|1764.21|1763.85|1763.48|1763.09|336
1633307700000|2021-10-04 00:35:00|1763.75|1763.45|1763.82|1763.32|1764.34|1763.95|1763.61|1763.26|356
1633308000000|2021-10-04 00:40:00|1763.75|1763.45|1764.39|1764.09|1764.73|1764.35|1763.45|1763.08|424
1633308300000|2021-10-04 00:45:00|1764.38|1764.08|1765.21|1764.71|1765.99|1765.59|1764.26|1763.91|449
1633308600000|2021-10-04 00:50:00|1765.18|1764.88|1764.35|1763.85|1765.6|1765.2|1764.18|1763.79|524
1633308900000|2021-10-04 00:55:00|1764.27|1763.97|1764.27|1763.77|1764.54|1764.16|1763.77|1763.44|583
1633309200000|2021-10-04 01:00:00|1764.32|1763.82|1764.08|1763.78|1764.71|1764.35|1763.97|1763.55|444
1633309500000|2021-10-04 01:05:00|1764.09|1763.79|1765.01|1764.51|1765.6|1765.2|1763.96|1763.57|476
1633309800000|2021-10-04 01:10:00|1765.02|1764.52|1764.9|1764.4|1765.61|1765.27|1764.68|1764.36|410
1633310100000|2021-10-04 01:15:00|1764.91|1764.41|1764.77|1764.27|1765.18|1764.82|1764.46|1764.06|573
1633310400000|2021-10-04 01:20:00|1764.78|1764.28|1764.7|1764.4|1764.89|1764.54|1764.1|1763.72|499
1633310700000|2021-10-04 01:25:00|1764.68|1764.38|1764.59|1764.09|1764.81|1764.42|1764.06|1763.73|360
1633311000000|2021-10-04 01:30:00|1764.58|1764.08|1764.47|1763.97|1764.94|1764.57|1764.24|1763.87|507
1633311300000|2021-10-04 01:35:00|1764.46|1763.96|1764.83|1764.53|1765.18|1764.88|1764.07|1763.71|472
1633311600000|2021-10-04 01:40:00|1764.8|1764.5|1764.46|1763.96|1765|1764.62|1763.99|1763.69|546
1633311900000|2021-10-04 01:45:00|1764.41|1764.11|1763.64|1763.34|1764.51|1764.13|1763.63|1763.3|468
1633312200000|2021-10-04 01:50:00|1763.65|1763.35|1763.31|1763.01|1763.96|1763.66|1763.07|1762.68|561
1633312500000|2021-10-04 01:55:00|1763.42|1762.92|1762.36|1762.06|1763.61|1763.19|1762.35|1762.05|502
1633312800000|2021-10-04 02:00:00|1762.46|1761.96|1762|1761.5|1762.78|1762.41|1761.84|1761.45|498
1633313100000|2021-10-04 02:05:00|1761.91|1761.61|1761.95|1761.45|1762.03|1761.63|1761.41|1760.99|519
1633313400000|2021-10-04 02:10:00|1761.96|1761.46|1761.46|1761.16|1762.17|1761.82|1761.38|1761.02|417
1633313700000|2021-10-04 02:15:00|1761.47|1761.17|1760.89|1760.59|1761.78|1761.48|1760.65|1760.28|466
1633314000000|2021-10-04 02:20:00|1761.13|1760.83|1760.45|1759.95|1762.04|1761.64|1760.19|1759.83|542
1633314300000|2021-10-04 02:25:00|1760.41|1759.91|1760.15|1759.65|1760.82|1760.42|1760.03|1759.63|441
1633314600000|2021-10-04 02:30:00|1760.14|1759.64|1760.47|1759.97|1760.78|1760.28|1759.77|1759.47|495
1633314900000|2021-10-04 02:35:00|1760.48|1759.98|1760.3|1759.8|1760.59|1760.1|1760.21|1759.79|348
1633315200000|2021-10-04 02:40:00|1760.33|1759.83|1759.64|1759.14|1760.5|1760.07|1759.48|1759.13|490
1633315500000|2021-10-04 02:45:00|1759.63|1759.13|1759.37|1759.07|1759.64|1759.15|1758.95|1758.6|468
1633315800000|2021-10-04 02:50:00|1759.43|1759.13|1759.45|1758.95|1759.57|1759.22|1758.61|1758.25|517
1633316100000|2021-10-04 02:55:00|1759.28|1758.98|1759.34|1758.84|1759.95|1759.59|1759.19|1758.81|390
1633316400000|2021-10-04 03:00:00|1759.33|1758.83|1759.53|1759.03|1759.67|1759.25|1759.09|1758.7|309
1633316700000|2021-10-04 03:05:00|1759.52|1759.02|1759.81|1759.31|1759.81|1759.42|1759.4|1759.02|301
1633317000000|2021-10-04 03:10:00|1759.82|1759.32|1759.9|1759.4|1759.95|1759.56|1759.17|1758.78|290
1633317300000|2021-10-04 03:15:00|1759.93|1759.43|1759.75|1759.25|1759.94|1759.51|1759.51|1759.14|284
1633317600000|2021-10-04 03:20:00|1759.74|1759.24|1759.59|1759.09|1759.98|1759.6|1759.42|1758.97|264
1633317900000|2021-10-04 03:25:00|1759.6|1759.1|1759.65|1759.35|1759.68|1759.38|1759.11|1758.81|262
1633318200000|2021-10-04 03:30:00|1759.67|1759.37|1759.26|1758.96|1759.95|1759.53|1759.03|1758.63|359
1633318500000|2021-10-04 03:35:00|1759.25|1758.95|1758.82|1758.32|1759.39|1758.99|1758.68|1758.3|274
1633318800000|2021-10-04 03:40:00|1758.8|1758.3|1758.64|1758.34|1758.9|1758.54|1758.4|1758.08|306
1633319100000|2021-10-04 03:45:00|1758.63|1758.33|1758.29|1757.79|1758.74|1758.35|1758.04|1757.64|285
1633319400000|2021-10-04 03:50:00|1758.3|1757.8|1758.98|1758.48|1759.02|1758.61|1758.04|1757.66|240
1633319700000|2021-10-04 03:55:00|1758.97|1758.47|1759.12|1758.62|1759.23|1758.81|1758.78|1758.39|206
1633320000000|2021-10-04 04:00:00|1759.11|1758.61|1759.44|1758.94|1759.47|1759.1|1758.91|1758.52|220
1633320300000|2021-10-04 04:05:00|1759.46|1758.96|1759.56|1759.26|1759.77|1759.4|1759.3|1758.87|318
1633320600000|2021-10-04 04:10:00|1759.66|1759.16|1760.34|1759.84|1760.34|1759.97|1759.54|1759.16|242
1633320900000|2021-10-04 04:15:00|1760.33|1759.83|1760.42|1760.12|1760.64|1760.25|1760.16|1759.76|200
1633321200000|2021-10-04 04:20:00|1760.41|1760.11|1760.85|1760.35|1760.94|1760.53|1760.27|1759.94|180
1633321500000|2021-10-04 04:25:00|1760.84|1760.34|1760.3|1759.8|1760.92|1760.52|1760.18|1759.8|184
1633321800000|2021-10-04 04:30:00|1760.28|1759.78|1760.97|1760.47|1760.97|1760.56|1759.65|1759.23|384
1633322100000|2021-10-04 04:35:00|1760.94|1760.44|1761.57|1761.07|1761.66|1761.33|1760.93|1760.44|308
1633322400000|2021-10-04 04:40:00|1761.56|1761.06|1761.37|1760.87|1761.94|1761.6|1761.09|1760.66|353
1633322700000|2021-10-04 04:45:00|1761.36|1760.86|1761.35|1760.85|1761.48|1761.06|1761.14|1760.75|240
1633323000000|2021-10-04 04:50:00|1761.34|1760.84|1761.37|1760.87|1761.57|1761.19|1761.1|1760.71|206
1633323300000|2021-10-04 04:55:00|1761.36|1760.86|1760.93|1760.43|1761.36|1760.88|1760.84|1760.41|160
1633323600000|2021-10-04 05:00:00|1760.92|1760.42|1761.2|1760.7|1761.2|1760.81|1760.45|1760.12|359
1633323900000|2021-10-04 05:05:00|1761.18|1760.68|1760.9|1760.4|1761.24|1760.84|1760.71|1760.3|210
1633324200000|2021-10-04 05:10:00|1760.91|1760.41|1761.19|1760.89|1761.33|1760.92|1760.81|1760.41|271
1633324500000|2021-10-04 05:15:00|1761.2|1760.9|1761.74|1761.24|1761.81|1761.41|1761.15|1760.78|234
1633324800000|2021-10-04 05:20:00|1761.75|1761.25|1761.63|1761.13|1761.83|1761.37|1761.45|1761.09|246
1633325100000|2021-10-04 05:25:00|1761.64|1761.14|1761.76|1761.26|1761.84|1761.45|1761.48|1761.06|217
1633325400000|2021-10-04 05:30:00|1761.77|1761.27|1761.91|1761.41|1761.94|1761.52|1761.43|1761|198
1633325700000|2021-10-04 05:35:00|1761.94|1761.44|1761.73|1761.23|1762.45|1761.96|1761.57|1761.18|274
1633326000000|2021-10-04 05:40:00|1761.78|1761.28|1761.45|1760.95|1761.79|1761.31|1760.77|1760.33|309
1633326300000|2021-10-04 05:45:00|1761.49|1760.99|1761.49|1760.99|1761.55|1761.13|1761.04|1760.64|291
1633326600000|2021-10-04 05:50:00|1761.51|1761.01|1761.79|1761.29|1761.92|1761.52|1761.32|1760.92|371
1633326900000|2021-10-04 05:55:00|1761.75|1761.25|1761.66|1761.16|1761.88|1761.46|1760.96|1760.59|354
1633327200000|2021-10-04 06:00:00|1761.8|1761.3|1760.65|1760.15|1761.83|1761.33|1760.39|1760|659
1633327500000|2021-10-04 06:05:00|1760.66|1760.16|1761.96|1761.46|1763.01|1762.58|1760.66|1760.16|871
1633327800000|2021-10-04 06:10:00|1761.92|1761.42|1760.57|1760.27|1761.92|1761.49|1760.41|1760.04|969
1633328100000|2021-10-04 06:15:00|1760.58|1760.28|1761.03|1760.53|1761.85|1761.47|1760.58|1760.28|911
1633328400000|2021-10-04 06:20:00|1761.01|1760.51|1759.9|1759.4|1761.01|1760.69|1759.36|1759.04|782
1633328700000|2021-10-04 06:25:00|1759.91|1759.41|1759.24|1758.94|1760.03|1759.61|1759.05|1758.65|770
1633329000000|2021-10-04 06:30:00|1759.23|1758.93|1759.91|1759.41|1760.11|1759.71|1758.91|1758.54|794
1633329300000|2021-10-04 06:35:00|1759.92|1759.42|1758.74|1758.24|1759.92|1759.44|1758.38|1757.99|737
1633329600000|2021-10-04 06:40:00|1758.77|1758.27|1758.67|1758.37|1758.97|1758.59|1757.7|1757.2|723
1633329900000|2021-10-04 06:45:00|1758.66|1758.36|1759.38|1758.88|1759.54|1759.17|1758.56|1758.17|604
1633330200000|2021-10-04 06:50:00|1759.37|1758.87|1757.51|1757.01|1759.43|1759.04|1757.16|1756.78|747
1633330500000|2021-10-04 06:55:00|1757.49|1756.99|1758.02|1757.72|1758.08|1757.72|1756.75|1756.45|845
1633330800000|2021-10-04 07:00:00|1757.96|1757.66|1757.44|1756.94|1758.62|1758.32|1756.86|1756.54|1241
1633331100000|2021-10-04 07:05:00|1757.48|1756.98|1757.5|1757.2|1758.36|1757.96|1756.75|1756.39|956
1633331400000|2021-10-04 07:10:00|1757.49|1757.19|1757.18|1756.88|1757.98|1757.67|1756.75|1756.45|962
1633331700000|2021-10-04 07:15:00|1757.17|1756.87|1756.13|1755.83|1757.74|1757.44|1755.99|1755.69|995
1633332000000|2021-10-04 07:20:00|1756.15|1755.85|1755.18|1754.88|1756.21|1755.88|1755.08|1754.78|1060
1633332300000|2021-10-04 07:25:00|1755.16|1754.86|1755.14|1754.84|1755.44|1755.07|1754.64|1754.33|951
1633332600000|2021-10-04 07:30:00|1755.15|1754.85|1754.18|1753.88|1755.66|1755.36|1753.22|1752.85|1131
1633332900000|2021-10-04 07:35:00|1754.16|1753.86|1753.69|1753.39|1754.45|1754.05|1753.27|1752.9|960
1633333200000|2021-10-04 07:40:00|1753.68|1753.38|1754.36|1754.06|1755.54|1755.16|1753.42|1753.03|932
1633333500000|2021-10-04 07:45:00|1754.38|1754.08|1754.51|1754.21|1755.34|1754.99|1754.11|1753.71|839
1633333800000|2021-10-04 07:50:00|1754.54|1754.24|1754.23|1753.73|1755.02|1754.64|1753.97|1753.58|845
1633334100000|2021-10-04 07:55:00|1754.24|1753.74|1753.65|1753.35|1754.29|1753.9|1753.59|1753.19|801
1633334400000|2021-10-04 08:00:00|1753.66|1753.36|1754.86|1754.56|1754.99|1754.61|1753.47|1752.97|991
1633334700000|2021-10-04 08:05:00|1754.83|1754.53|1754.36|1754.06|1755.79|1755.38|1754.34|1753.99|891
1633335000000|2021-10-04 08:10:00|1754.37|1754.07|1754.07|1753.77|1754.97|1754.67|1753.65|1753.26|861
1633335300000|2021-10-04 08:15:00|1754.06|1753.76|1753.33|1753.03|1754.41|1754.03|1752.94|1752.57|849
1633335600000|2021-10-04 08:20:00|1753.28|1752.98|1754.27|1753.97|1754.28|1753.98|1753.12|1752.73|750
1633335900000|2021-10-04 08:25:00|1754.26|1753.96|1752.84|1752.54|1754.28|1753.96|1751.97|1751.67|840
1633336200000|2021-10-04 08:30:00|1752.83|1752.53|1751.12|1750.82|1752.88|1752.58|1750.28|1749.98|658
1633336500000|2021-10-04 08:35:00|1751.14|1750.84|1749.9|1749.4|1751.29|1750.99|1749.65|1749.34|1086
1633336800000|2021-10-04 08:40:00|1749.78|1749.48|1749.06|1748.76|1750.28|1749.91|1749.04|1748.74|848
1633337100000|2021-10-04 08:45:00|1749.01|1748.71|1750.14|1749.84|1750.27|1749.91|1749.01|1748.63|775
1633337400000|2021-10-04 08:50:00|1750.15|1749.85|1751.44|1751.14|1751.45|1751.15|1749.84|1749.47|814
1633337700000|2021-10-04 08:55:00|1751.43|1751.13|1751.72|1751.42|1751.98|1751.68|1751.13|1750.8|781
1633338000000|2021-10-04 09:00:00|1751.7|1751.4|1752.11|1751.81|1752.23|1751.91|1751.22|1750.92|889
1633338300000|2021-10-04 09:05:00|1752.12|1751.82|1751.41|1751.11|1752.29|1751.95|1751.39|1751.09|665
1633338600000|2021-10-04 09:10:00|1751.42|1751.12|1751.04|1750.74|1751.79|1751.46|1751|1750.69|650
1633338900000|2021-10-04 09:15:00|1751.03|1750.73|1751.16|1750.86|1751.84|1751.46|1750.91|1750.54|641
1633339200000|2021-10-04 09:20:00|1751.14|1750.84|1751.39|1750.89|1751.94|1751.55|1750.96|1750.63|541
1633339500000|2021-10-04 09:25:00|1751.28|1750.98|1751.13|1750.83|1751.57|1751.22|1750.87|1750.48|575
1633339800000|2021-10-04 09:30:00|1751.15|1750.85|1752.13|1751.83|1752.4|1752.1|1751.1|1750.76|576
1633340100000|2021-10-04 09:35:00|1752.12|1751.82|1752.01|1751.71|1752.61|1752.31|1751.86|1751.51|483
1633340400000|2021-10-04 09:40:00|1752|1751.7|1751.56|1751.26|1752.37|1751.98|1751.31|1750.95|378
1633340700000|2021-10-04 09:45:00|1751.55|1751.25|1751.49|1751.19|1751.77|1751.4|1751.19|1750.82|414
1633341000000|2021-10-04 09:50:00|1751.59|1751.09|1750.87|1750.57|1752.21|1751.86|1750.65|1750.35|525
1633341300000|2021-10-04 09:55:00|1750.81|1750.51|1751.17|1750.67|1751.21|1750.83|1750.44|1750.08|506
1633341600000|2021-10-04 10:00:00|1751.1|1750.6|1751.66|1751.16|1751.86|1751.47|1750.42|1750.02|519
1633341900000|2021-10-04 10:05:00|1751.65|1751.15|1750.65|1750.15|1751.66|1751.25|1750.45|1750.06|434
1633342200000|2021-10-04 10:10:00|1750.66|1750.16|1750.78|1750.28|1750.89|1750.49|1750.4|1750.02|523
1633342500000|2021-10-04 10:15:00|1750.71|1750.41|1750.49|1750.19|1751.28|1750.86|1750.46|1750.15|612
1633342800000|2021-10-04 10:20:00|1750.5|1750.2|1749.64|1749.34|1750.82|1750.52|1749.48|1749.09|558
1633343100000|2021-10-04 10:25:00|1749.63|1749.33|1750.78|1750.48|1750.97|1750.6|1748.89|1748.56|789
1633343400000|2021-10-04 10:30:00|1750.89|1750.39|1749.9|1749.6|1751.04|1750.66|1749.3|1748.93|652
1633343700000|2021-10-04 10:35:00|1749.89|1749.59|1749.56|1749.06|1750.14|1749.78|1749.46|1749.06|597
1633344000000|2021-10-04 10:40:00|1749.57|1749.07|1749.45|1748.95|1749.82|1749.4|1749.23|1748.89|560
1633344300000|2021-10-04 10:45:00|1749.46|1748.96|1749.07|1748.57|1749.48|1749.17|1748.76|1748.36|719
1633344600000|2021-10-04 10:50:00|1749.06|1748.56|1748.9|1748.6|1749.27|1748.88|1748.76|1748.4|589
1633344900000|2021-10-04 10:55:00|1748.87|1748.57|1749.54|1749.04|1749.65|1749.3|1748.78|1748.4|523
1633345200000|2021-10-04 11:00:00|1749.58|1749.08|1748.26|1747.96|1749.58|1749.23|1748.19|1747.8|828
1633345500000|2021-10-04 11:05:00|1748.25|1747.95|1749.23|1748.73|1749.3|1748.95|1748.1|1747.6|675
1633345800000|2021-10-04 11:10:00|1749.15|1748.85|1748.93|1748.43|1749.7|1749.31|1747.92|1747.59|729
1633346100000|2021-10-04 11:15:00|1748.82|1748.52|1750.49|1750.19|1750.62|1750.19|1748.74|1748.41|716
1633346400000|2021-10-04 11:20:00|1750.43|1750.13|1750.05|1749.75|1751.01|1750.63|1750.05|1749.72|840
1633346700000|2021-10-04 11:25:00|1750.15|1749.65|1750.4|1750.1|1750.69|1750.3|1749.91|1749.54|523
1633347000000|2021-10-04 11:30:00|1750.39|1750.09|1749.34|1749.04|1750.42|1750.09|1749.11|1748.75|594
1633347300000|2021-10-04 11:35:00|1749.33|1749.03|1750.39|1750.09|1750.49|1750.1|1748.52|1748.16|622
1633347600000|2021-10-04 11:40:00|1750.38|1750.08|1751.11|1750.61|1751.7|1751.28|1750.33|1749.98|781
1633347900000|2021-10-04 11:45:00|1751.01|1750.71|1752.91|1752.41|1752.95|1752.57|1750.95|1750.65|954
1633348200000|2021-10-04 11:50:00|1752.88|1752.38|1753.96|1753.46|1754|1753.6|1752.6|1752.22|770
1633348500000|2021-10-04 11:55:00|1753.84|1753.54|1753.71|1753.41|1754.68|1754.36|1753.27|1752.92|706
1633348800000|2021-10-04 12:00:00|1753.76|1753.46|1753.69|1753.39|1754.02|1753.66|1752.84|1752.45|709
1633349100000|2021-10-04 12:05:00|1753.7|1753.4|1752.88|1752.58|1753.97|1753.59|1752.83|1752.47|714
1633349400000|2021-10-04 12:10:00|1752.83|1752.53|1753.43|1753.13|1753.99|1753.69|1752.62|1752.24|704
1633349700000|2021-10-04 12:15:00|1753.44|1753.14|1752.59|1752.29|1753.69|1753.39|1752.19|1751.81|713
1633350000000|2021-10-04 12:20:00|1752.53|1752.23|1752.77|1752.47|1753.3|1753|1751.47|1751.14|900
1633350300000|2021-10-04 12:25:00|1752.78|1752.48|1752.75|1752.45|1753.28|1752.98|1752.28|1751.9|778
1633350600000|2021-10-04 12:30:00|1752.74|1752.44|1754.72|1754.42|1754.92|1754.61|1751.91|1751.51|1109
1633350900000|2021-10-04 12:35:00|1754.73|1754.43|1756.58|1756.28|1756.67|1756.3|1754.15|1753.82|1144
1633351200000|2021-10-04 12:40:00|1756.57|1756.27|1757.68|1757.38|1758.55|1758.22|1756.5|1756.2|1234
1633351500000|2021-10-04 12:45:00|1757.66|1757.36|1757.16|1756.86|1758.56|1758.23|1756.76|1756.46|1009
1633351800000|2021-10-04 12:50:00|1757.24|1756.94|1754.96|1754.46|1757.66|1757.3|1754.84|1754.46|1017
1633352100000|2021-10-04 12:55:00|1754.9|1754.6|1755.41|1754.91|1755.85|1755.46|1754.35|1753.98|1031
1633352400000|2021-10-04 13:00:00|1755.3|1755|1752.95|1752.65|1755.3|1755|1752.6|1752.3|1183
1633352700000|2021-10-04 13:05:00|1752.96|1752.66|1751.8|1751.5|1753.52|1753.12|1751.8|1751.43|1027
1633353000000|2021-10-04 13:10:00|1751.81|1751.51|1751.45|1751.15|1752.61|1752.31|1750.84|1750.54|907
1633353300000|2021-10-04 13:15:00|1751.44|1751.14|1751.88|1751.58|1752.04|1751.7|1750.45|1750.15|849
1633353600000|2021-10-04 13:20:00|1751.89|1751.59|1752.36|1752.06|1753.15|1752.85|1751.56|1751.08|840
1633353900000|2021-10-04 13:25:00|1752.38|1752.08|1750.87|1750.57|1752.39|1752.09|1750.77|1750.39|957
1633354200000|2021-10-04 13:30:00|1750.78|1750.48|1748.95|1748.65|1752.06|1751.76|1748.68|1748.38|1619
1633354500000|2021-10-04 13:35:00|1748.9|1748.6|1751.38|1751.08|1751.44|1751.08|1748.9|1748.51|1393
1633354800000|2021-10-04 13:40:00|1751.36|1751.06|1752.14|1751.84|1752.49|1752.14|1750.88|1750.57|1180
1633355100000|2021-10-04 13:45:00|1752.36|1752.06|1750.37|1750.07|1753.54|1753.22|1749.88|1749.5|1588
1633355400000|2021-10-04 13:50:00|1750.36|1750.06|1749.58|1749.28|1750.7|1750.34|1748.73|1748.37|1454
1633355700000|2021-10-04 13:55:00|1749.69|1749.39|1752.47|1751.97|1753.08|1752.64|1749.65|1749.35|1320
1633356000000|2021-10-04 14:00:00|1752.48|1751.98|1755.61|1755.31|1755.68|1755.36|1752.48|1751.98|1593
1633356300000|2021-10-04 14:05:00|1755.6|1755.3|1757.2|1756.9|1757.28|1756.95|1755.45|1755.05|1471
1633356600000|2021-10-04 14:10:00|1757.17|1756.87|1756.8|1756.5|1758.69|1758.39|1756.77|1756.38|1435
1633356900000|2021-10-04 14:15:00|1756.85|1756.55|1756.79|1756.29|1757.17|1756.87|1754.17|1753.78|1290
1633357200000|2021-10-04 14:20:00|1756.81|1756.31|1761.64|1761.14|1761.96|1761.66|1756.44|1756.14|1672
1633357500000|2021-10-04 14:25:00|1761.62|1761.12|1761.03|1760.73|1762.84|1762.46|1760.84|1760.54|1637
1633357800000|2021-10-04 14:30:00|1761.04|1760.74|1761.85|1761.55|1761.98|1761.59|1759.38|1759.08|1458
1633358100000|2021-10-04 14:35:00|1761.91|1761.61|1766.47|1765.97|1767.95|1767.49|1761.74|1761.24|1825
1633358400000|2021-10-04 14:40:00|1766.46|1765.96|1767.41|1767.11|1768.07|1767.71|1765.8|1765.39|1670
1633358700000|2021-10-04 14:45:00|1767.4|1767.1|1769.97|1769.47|1770.42|1770.12|1767.4|1767.01|1524
1633359000000|2021-10-04 14:50:00|1770.01|1769.51|1769.87|1769.57|1770.84|1770.34|1769.28|1768.96|1572
1633359300000|2021-10-04 14:55:00|1769.86|1769.56|1766.69|1766.19|1770.37|1770.03|1766.42|1766.08|1614
1633359600000|2021-10-04 15:00:00|1766.68|1766.18|1767.03|1766.53|1768.24|1767.74|1766.02|1765.53|1402
1633359900000|2021-10-04 15:05:00|1766.8|1766.3|1766.27|1765.77|1767.96|1767.66|1766.07|1765.77|1223
1633360200000|2021-10-04 15:10:00|1766.28|1765.78|1764.8|1764.3|1766.44|1766.06|1763.28|1762.78|1260
1633360500000|2021-10-04 15:15:00|1764.75|1764.25|1763.66|1763.36|1765.52|1765.04|1763.65|1763.23|1039
1633360800000|2021-10-04 15:20:00|1763.7|1763.4|1764.14|1763.84|1764.77|1764.27|1762.98|1762.5|1131
1633361100000|2021-10-04 15:25:00|1764.13|1763.83|1764.67|1764.17|1764.87|1764.5|1763.34|1762.94|1035
1633361400000|2021-10-04 15:30:00|1764.68|1764.18|1764.73|1764.43|1765.56|1765.08|1764.19|1763.77|1038
1633361700000|2021-10-04 15:35:00|1764.71|1764.41|1763.96|1763.66|1765.14|1764.76|1763.76|1763.36|851
1633362000000|2021-10-04 15:40:00|1763.98|1763.68|1765.14|1764.64|1765.87|1765.46|1763.79|1763.4|986
1633362300000|2021-10-04 15:45:00|1765.13|1764.63|1766.82|1766.32|1767|1766.61|1765.1|1764.63|842
1633362600000|2021-10-04 15:50:00|1766.83|1766.33|1766.35|1765.85|1767.2|1766.77|1765.56|1765.15|819
1633362900000|2021-10-04 15:55:00|1766.34|1765.84|1765.82|1765.32|1766.78|1766.39|1765.8|1765.3|829
1633363200000|2021-10-04 16:00:00|1765.8|1765.3|1767.76|1767.26|1767.95|1767.45|1765.4|1764.9|636
1633363500000|2021-10-04 16:05:00|1767.75|1767.25|1768.29|1767.99|1768.51|1768.05|1767.36|1766.86|682
1633363800000|2021-10-04 16:10:00|1768.31|1768.01|1769.28|1768.78|1769.32|1768.82|1768.1|1767.6|741
1633364100000|2021-10-04 16:15:00|1769.3|1768.8|1768.01|1767.51|1769.43|1769.07|1767.32|1766.82|748
1633364400000|2021-10-04 16:20:00|1768|1767.5|1766.64|1766.14|1768.2|1767.7|1766.38|1765.88|803
1633364700000|2021-10-04 16:25:00|1766.65|1766.15|1768.77|1768.27|1768.86|1768.36|1766.46|1765.96|617
1633365000000|2021-10-04 16:30:00|1768.79|1768.29|1769.25|1768.75|1769.57|1769.07|1768.36|1767.86|756
1633365300000|2021-10-04 16:35:00|1769.23|1768.73|1769.34|1768.84|1769.35|1768.85|1768.67|1768.17|539
1633365600000|2021-10-04 16:40:00|1769.35|1768.85|1769.96|1769.46|1770.24|1769.74|1769.07|1768.57|608
1633365900000|2021-10-04 16:45:00|1769.94|1769.44|1769.56|1769.06|1770.58|1770.17|1769.23|1768.73|702
1633366200000|2021-10-04 16:50:00|1769.62|1769.12|1768.62|1768.12|1769.74|1769.24|1768.5|1768|504
1633366500000|2021-10-04 16:55:00|1768.64|1768.14|1769.33|1768.83|1769.33|1768.89|1768.35|1767.96|577
1633366800000|2021-10-04 17:00:00|1769.29|1768.79|1768.67|1768.37|1769.31|1768.9|1767.65|1767.23|816
1633367100000|2021-10-04 17:05:00|1768.77|1768.27|1767.73|1767.23|1768.77|1768.31|1767.06|1766.7|634
1633367400000|2021-10-04 17:10:00|1767.71|1767.21|1767.23|1766.93|1767.74|1767.32|1767.03|1766.68|440
1633367700000|2021-10-04 17:15:00|1767.24|1766.94|1767.2|1766.7|1767.5|1767.12|1766.76|1766.35|594
1633368000000|2021-10-04 17:20:00|1767.22|1766.72|1767.77|1767.47|1768.1|1767.69|1766.87|1766.43|676
1633368300000|2021-10-04 17:25:00|1767.78|1767.48|1766.79|1766.29|1768.11|1767.61|1766.67|1766.29|594
1633368600000|2021-10-04 17:30:00|1766.85|1766.35|1765.75|1765.45|1767.34|1766.94|1765.66|1765.29|772
1633368900000|2021-10-04 17:35:00|1765.83|1765.53|1765.05|1764.55|1765.96|1765.66|1764.95|1764.52|707
1633369200000|2021-10-04 17:40:00|1765.04|1764.54|1766.06|1765.56|1766.06|1765.66|1765.02|1764.52|646
1633369500000|2021-10-04 17:45:00|1766.05|1765.55|1765.16|1764.66|1766.06|1765.67|1765.06|1764.64|595
1633369800000|2021-10-04 17:50:00|1765.17|1764.67|1764.28|1763.98|1765.19|1764.77|1764.17|1763.76|511
1633370100000|2021-10-04 17:55:00|1764.27|1763.97|1764.46|1763.96|1764.87|1764.39|1764.27|1763.87|363
1633370400000|2021-10-04 18:00:00|1764.47|1763.97|1764.09|1763.59|1764.9|1764.56|1763.97|1763.5|665
1633370700000|2021-10-04 18:05:00|1764.08|1763.58|1764.77|1764.27|1765.3|1764.86|1763.88|1763.56|614
1633371000000|2021-10-04 18:10:00|1764.82|1764.32|1764.49|1763.99|1764.82|1764.46|1764.05|1763.64|534
1633371300000|2021-10-04 18:15:00|1764.48|1763.98|1764.25|1763.95|1764.68|1764.28|1764.13|1763.72|609
1633371600000|2021-10-04 18:20:00|1764.23|1763.93|1765.23|1764.73|1765.34|1764.97|1764.17|1763.8|521
1633371900000|2021-10-04 18:25:00|1765.22|1764.72|1765.44|1764.94|1765.55|1765.23|1765.03|1764.65|493
1633372200000|2021-10-04 18:30:00|1765.43|1764.93|1765.25|1764.75|1765.63|1765.23|1764.93|1764.49|527
1633372500000|2021-10-04 18:35:00|1765.26|1764.76|1766.67|1766.17|1766.67|1766.17|1765.18|1764.75|498
1633372800000|2021-10-04 18:40:00|1766.65|1766.15|1766.6|1766.1|1766.75|1766.34|1765.91|1765.5|406
1633373100000|2021-10-04 18:45:00|1766.61|1766.11|1766.94|1766.44|1766.98|1766.48|1766.28|1765.78|469
1633373400000|2021-10-04 18:50:00|1766.93|1766.43|1766.46|1765.96|1766.95|1766.45|1766.14|1765.64|501
1633373700000|2021-10-04 18:55:00|1766.54|1766.04|1767.25|1766.75|1767.39|1767.01|1765.94|1765.62|604
1633374000000|2021-10-04 19:00:00|1767.09|1766.59|1765.7|1765.2|1767.11|1766.71|1765.59|1765.16|521
1633374300000|2021-10-04 19:05:00|1765.64|1765.14|1764.38|1763.88|1765.75|1765.36|1764.27|1763.87|556
1633374600000|2021-10-04 19:10:00|1764.4|1763.9|1764.21|1763.71|1764.41|1763.99|1763.86|1763.46|599
1633374900000|2021-10-04 19:15:00|1764.23|1763.73|1764.42|1764.12|1764.76|1764.34|1763.86|1763.36|571
1633375200000|2021-10-04 19:20:00|1764.52|1764.02|1765.26|1764.76|1765.51|1765.01|1764.2|1763.83|580
1633375500000|2021-10-04 19:25:00|1765.27|1764.77|1765.08|1764.78|1765.62|1765.2|1764.97|1764.6|388
1633375800000|2021-10-04 19:30:00|1765.09|1764.79|1766.44|1765.94|1766.67|1766.33|1765.08|1764.7|565
1633376100000|2021-10-04 19:35:00|1766.45|1765.95|1767.03|1766.53|1767.2|1766.71|1766.12|1765.72|552
1633376400000|2021-10-04 19:40:00|1767.04|1766.54|1767.3|1766.8|1767.34|1766.98|1766.92|1766.53|631
1633376700000|2021-10-04 19:45:00|1767.31|1766.81|1767.84|1767.34|1767.86|1767.45|1767.29|1766.8|421
1633377000000|2021-10-04 19:50:00|1767.85|1767.35|1767.99|1767.49|1768.53|1768.15|1767.56|1767.13|583
1633377300000|2021-10-04 19:55:00|1768|1767.5|1769.02|1768.72|1769.07|1768.73|1767.79|1767.29|581
1633377600000|2021-10-04 20:00:00|1768.99|1768.69|1768.68|1768.18|1768.99|1768.69|1768.51|1768.03|354
1633377900000|2021-10-04 20:05:00|1768.7|1768.2|1768.94|1768.44|1768.94|1768.44|1768.5|1768.06|212
1633378200000|2021-10-04 20:10:00|1768.95|1768.45|1768.41|1767.91|1769.02|1768.52|1768.34|1767.85|163
1633378500000|2021-10-04 20:15:00|1768.43|1767.93|1768.42|1767.92|1768.44|1767.94|1768.38|1767.88|81
1633378800000|2021-10-04 20:20:00|1768.44|1767.94|1768.05|1767.55|1768.44|1767.96|1768.03|1767.53|118
1633379100000|2021-10-04 20:25:00|1768.04|1767.54|1768.32|1767.82|1768.39|1767.89|1768.04|1767.54|70
1633379400000|2021-10-04 20:30:00|1768.33|1767.83|1768.42|1767.92|1768.45|1767.95|1768.26|1767.76|118
1633379700000|2021-10-04 20:35:00|1768.44|1767.94|1768.43|1767.93|1768.44|1767.94|1768.38|1767.88|55
1633380000000|2021-10-04 20:40:00|1768.41|1767.91|1768.78|1768.28|1768.81|1768.31|1768.39|1767.89|85
1633380300000|2021-10-04 20:45:00|1768.77|1768.27|1768.77|1768.27|1768.97|1768.47|1768.75|1768.25|140
1633380600000|2021-10-04 20:50:00|1768.78|1768.28|1769.71|1769.21|1769.72|1769.22|1768.72|1768.22|234
1633380900000|2021-10-04 20:55:00|1769.73|1769.23|1770.02|1769.52|1770.05|1769.55|1769.46|1768.96|281
1633384800000|2021-10-04 22:00:00|1770.03|1769.53|1768.93|1768.43|1770.25|1769.75|1768.87|1768.37|321
1633385100000|2021-10-04 22:05:00|1768.94|1768.44|1768.98|1768.48|1769.15|1768.67|1768.75|1768.25|254
1633385400000|2021-10-04 22:10:00|1768.97|1768.47|1768.91|1768.41|1769.01|1768.51|1768.34|1767.84|270
1633385700000|2021-10-04 22:15:00|1768.9|1768.4|1769.22|1768.72|1769.31|1768.86|1768.8|1768.3|157
1633386000000|2021-10-04 22:20:00|1769.24|1768.74|1769.13|1768.63|1769.31|1768.83|1769.05|1768.55|143
1633386300000|2021-10-04 22:25:00|1769.1|1768.6|1768.95|1768.45|1769.14|1768.64|1768.89|1768.39|122
1633386600000|2021-10-04 22:30:00|1768.91|1768.41|1768.94|1768.44|1769.32|1768.82|1768.85|1768.41|166
1633386900000|2021-10-04 22:35:00|1768.95|1768.45|1768.83|1768.33|1768.95|1768.5|1768.32|1767.98|358
1633387200000|2021-10-04 22:40:00|1768.85|1768.35|1769.2|1768.7|1769.2|1768.82|1768.73|1768.35|232
1633387500000|2021-10-04 22:45:00|1769.06|1768.76|1769.55|1769.05|1769.55|1769.17|1768.98|1768.53|262
1633387800000|2021-10-04 22:50:00|1769.57|1769.07|1769.61|1769.11|1769.64|1769.17|1769.3|1768.94|140
1633388100000|2021-10-04 22:55:00|1769.6|1769.1|1769.15|1768.65|1769.71|1769.21|1769.09|1768.59|164
1633388400000|2021-10-04 23:00:00|1769.13|1768.63|1768.48|1767.98|1769.52|1769.12|1768.3|1767.9|398
1633388700000|2021-10-04 23:05:00|1768.49|1767.99|1768.35|1767.85|1768.77|1768.27|1768.08|1767.67|206
1633389000000|2021-10-04 23:10:00|1768.36|1767.86|1768.55|1768.05|1768.71|1768.21|1768.23|1767.73|166
1633389300000|2021-10-04 23:15:00|1768.58|1768.08|1768.96|1768.46|1769.14|1768.71|1768.47|1768.07|190
1633389600000|2021-10-04 23:20:00|1768.97|1768.47|1768.96|1768.46|1769.22|1768.76|1768.74|1768.32|287
1633389900000|2021-10-04 23:25:00|1768.97|1768.47|1768.42|1767.92|1769.18|1768.68|1768.01|1767.62|347
1633390200000|2021-10-04 23:30:00|1768.4|1767.9|1768.46|1767.96|1768.99|1768.63|1768.36|1767.86|225
1633390500000|2021-10-04 23:35:00|1768.45|1767.95|1768.56|1768.06|1768.64|1768.14|1768.37|1767.88|109
1633390800000|2021-10-04 23:40:00|1768.55|1768.05|1768.15|1767.65|1768.8|1768.3|1768.12|1767.62|177
1633391100000|2021-10-04 23:45:00|1768.24|1767.74|1768.3|1767.8|1768.44|1768.1|1767.99|1767.58|308
1633391400000|2021-10-04 23:50:00|1768.28|1767.78|1767.79|1767.29|1768.42|1767.99|1767.78|1767.28|215
1633391700000|2021-10-04 23:55:00|1767.8|1767.3|1768.44|1767.94|1768.49|1767.99|1767.7|1767.2|342
1633392000000|2021-10-05 00:00:00|1768.43|1767.93|1768.56|1768.06|1768.69|1768.27|1767.78|1767.43|549
1633392300000|2021-10-05 00:05:00|1768.54|1768.04|1767.59|1767.09|1768.56|1768.16|1767.53|1767.09|557
1633392600000|2021-10-05 00:10:00|1767.61|1767.11|1767.96|1767.46|1768|1767.61|1767.26|1766.8|429
1633392900000|2021-10-05 00:15:00|1767.95|1767.45|1767.87|1767.37|1768.25|1767.78|1767.52|1767.02|464
1633393200000|2021-10-05 00:20:00|1767.85|1767.35|1767.44|1766.94|1768.09|1767.59|1767.35|1766.85|407
1633393500000|2021-10-05 00:25:00|1767.46|1766.96|1767.48|1766.98|1767.67|1767.17|1767.24|1766.76|372
1633393800000|2021-10-05 00:30:00|1767.47|1766.97|1766.72|1766.22|1768|1767.54|1766.58|1766.1|461
1633394100000|2021-10-05 00:35:00|1766.7|1766.2|1766.98|1766.48|1767.02|1766.56|1766.59|1766.09|320
1633394400000|2021-10-05 00:40:00|1766.97|1766.47|1766.72|1766.22|1767.52|1767.11|1766.66|1766.17|447
1633394700000|2021-10-05 00:45:00|1766.86|1766.36|1766.11|1765.61|1766.86|1766.4|1766.01|1765.51|346
1633395000000|2021-10-05 00:50:00|1766.12|1765.62|1766.41|1765.91|1766.5|1766.02|1765.97|1765.56|559
1633395300000|2021-10-05 00:55:00|1766.34|1765.84|1766.2|1765.7|1766.93|1766.48|1766.04|1765.58|490
1633395600000|2021-10-05 01:00:00|1766.21|1765.71|1766.12|1765.62|1766.55|1766.05|1765.77|1765.38|490
1633395900000|2021-10-05 01:05:00|1766.13|1765.63|1766.59|1766.09|1766.64|1766.27|1765.84|1765.34|436
1633396200000|2021-10-05 01:10:00|1766.58|1766.08|1766.86|1766.36|1767|1766.64|1766.38|1765.88|384
1633396500000|2021-10-05 01:15:00|1766.87|1766.37|1765.64|1765.14|1766.88|1766.45|1765.36|1764.96|447
1633396800000|2021-10-05 01:20:00|1765.65|1765.15|1765.57|1765.07|1766.29|1765.79|1765.03|1764.53|619
1633397100000|2021-10-05 01:25:00|1765.55|1765.05|1765.18|1764.88|1765.88|1765.38|1764.94|1764.56|503
1633397400000|2021-10-05 01:30:00|1765.17|1764.87|1764.46|1763.96|1765.59|1765.19|1764.27|1763.83|497
1633397700000|2021-10-05 01:35:00|1764.45|1763.95|1763.99|1763.69|1764.58|1764.21|1763.95|1763.54|585
1633398000000|2021-10-05 01:40:00|1764|1763.7|1764.29|1763.79|1764.42|1764.03|1763.88|1763.47|521
1633398300000|2021-10-05 01:45:00|1764.28|1763.78|1764.65|1764.15|1764.67|1764.17|1763.89|1763.41|444
1633398600000|2021-10-05 01:50:00|1764.66|1764.16|1764.1|1763.6|1765.46|1765.03|1764|1763.58|494
1633398900000|2021-10-05 01:55:00|1764.04|1763.54|1764.52|1764.02|1764.75|1764.25|1763.4|1762.99|399
1633399200000|2021-10-05 02:00:00|1764.53|1764.03|1764.28|1763.78|1764.98|1764.55|1764.06|1763.56|399
1633399500000|2021-10-05 02:05:00|1764.27|1763.77|1764.59|1764.09|1764.59|1764.2|1764.11|1763.68|381
1633399800000|2021-10-05 02:10:00|1764.54|1764.04|1764.58|1764.08|1765.27|1764.87|1764.43|1764.01|356
1633400100000|2021-10-05 02:15:00|1764.61|1764.11|1764.04|1763.54|1764.68|1764.18|1763.87|1763.44|336
1633400400000|2021-10-05 02:20:00|1764.06|1763.56|1764.48|1763.98|1764.53|1764.14|1763.83|1763.38|347
1633400700000|2021-10-05 02:25:00|1764.31|1764.01|1763.73|1763.23|1764.41|1764.04|1763.68|1763.23|323
1633401000000|2021-10-05 02:30:00|1763.6|1763.3|1763.47|1763.17|1763.86|1763.42|1763.4|1762.97|343
1633401300000|2021-10-05 02:35:00|1763.57|1763.07|1763.17|1762.67|1763.72|1763.34|1763.04|1762.64|292
1633401600000|2021-10-05 02:40:00|1763.18|1762.68|1762.57|1762.07|1763.2|1762.81|1762.02|1761.58|399
1633401900000|2021-10-05 02:45:00|1762.58|1762.08|1762.04|1761.74|1762.7|1762.3|1761.97|1761.58|351
1633402200000|2021-10-05 02:50:00|1762.14|1761.64|1762.31|1761.81|1762.59|1762.19|1761.98|1761.55|292
1633402500000|2021-10-05 02:55:00|1762.3|1761.8|1762.35|1761.85|1762.54|1762.04|1761.94|1761.49|311
1633402800000|2021-10-05 03:00:00|1762.31|1761.81|1761.7|1761.2|1762.31|1761.81|1761.56|1761.14|335
1633403100000|2021-10-05 03:05:00|1761.73|1761.23|1761.24|1760.74|1761.81|1761.37|1761.17|1760.71|307
1633403400000|2021-10-05 03:10:00|1761.25|1760.75|1761.19|1760.69|1761.37|1760.98|1761.04|1760.62|300
1633403700000|2021-10-05 03:15:00|1761.18|1760.68|1761.32|1760.82|1761.5|1761.02|1760.95|1760.54|282
1633404000000|2021-10-05 03:20:00|1761.31|1760.81|1760.78|1760.48|1761.46|1761.06|1760.65|1760.23|368
1633404300000|2021-10-05 03:25:00|1760.79|1760.49|1761.42|1760.92|1761.55|1761.12|1760.79|1760.4|369
1633404600000|2021-10-05 03:30:00|1761.41|1760.91|1761.52|1761.02|1761.75|1761.37|1761.32|1760.84|443
1633404900000|2021-10-05 03:35:00|1761.48|1760.98|1761.63|1761.13|1761.64|1761.24|1761.18|1760.8|386
1633405200000|2021-10-05 03:40:00|1761.62|1761.12|1760.72|1760.42|1761.63|1761.19|1760.61|1760.21|336
1633405500000|2021-10-05 03:45:00|1760.82|1760.32|1760.07|1759.77|1760.96|1760.54|1760.02|1759.67|535
1633405800000|2021-10-05 03:50:00|1760.09|1759.79|1760.07|1759.57|1760.31|1759.92|1759.67|1759.28|541
1633406100000|2021-10-05 03:55:00|1759.74|1759.44|1760.26|1759.76|1760.58|1760.19|1759.74|1759.41|347
1633406400000|2021-10-05 04:00:00|1760.27|1759.77|1760.09|1759.59|1760.5|1760|1759.8|1759.41|306
1633406700000|2021-10-05 04:05:00|1760.08|1759.58|1759.43|1758.93|1760.12|1759.77|1759.24|1758.86|368
1633407000000|2021-10-05 04:10:00|1759.42|1758.92|1758.92|1758.42|1759.96|1759.66|1758.53|1758.13|504
1633407300000|2021-10-05 04:15:00|1758.93|1758.43|1758.52|1758.02|1759.45|1759.07|1758.43|1758.01|415
1633407600000|2021-10-05 04:20:00|1758.4|1758.1|1758.46|1757.96|1759.14|1758.74|1757.91|1757.55|433
1633407900000|2021-10-05 04:25:00|1758.47|1757.97|1758.51|1758.01|1758.92|1758.56|1758|1757.59|401
1633408200000|2021-10-05 04:30:00|1758.48|1757.98|1758.77|1758.27|1759.03|1758.65|1758.2|1757.79|528
1633408500000|2021-10-05 04:35:00|1758.76|1758.26|1759.28|1758.78|1759.72|1759.33|1758.41|1757.98|498
1633408800000|2021-10-05 04:40:00|1759.26|1758.76|1759.35|1759.05|1759.56|1759.07|1758.8|1758.3|341
1633409100000|2021-10-05 04:45:00|1759.45|1758.95|1758.9|1758.4|1759.56|1759.13|1758.84|1758.4|313
1633409400000|2021-10-05 04:50:00|1758.97|1758.47|1759.36|1758.86|1759.47|1759.09|1758.81|1758.34|275
1633409700000|2021-10-05 04:55:00|1759.35|1758.85|1759.45|1758.95|1759.6|1759.17|1758.97|1758.54|276
1633410000000|2021-10-05 05:00:00|1759.5|1759|1759.22|1758.72|1759.95|1759.56|1759.12|1758.72|312
1633410300000|2021-10-05 05:05:00|1759.23|1758.73|1760.32|1759.82|1760.46|1760.04|1758.87|1758.43|567
1633410600000|2021-10-05 05:10:00|1760.33|1759.83|1760.18|1759.68|1760.67|1760.31|1759.96|1759.52|475
1633410900000|2021-10-05 05:15:00|1760.2|1759.7|1760.46|1759.96|1760.89|1760.49|1759.93|1759.43|458
1633411200000|2021-10-05 05:20:00|1760.45|1759.95|1759.71|1759.21|1760.52|1760.07|1759.57|1759.15|358
1633411500000|2021-10-05 05:25:00|1759.72|1759.22|1760.21|1759.71|1760.45|1759.95|1759.5|1759|328
1633411800000|2021-10-05 05:30:00|1760.25|1759.75|1759.24|1758.74|1760.29|1759.79|1759.14|1758.73|386
1633412100000|2021-10-05 05:35:00|1759.28|1758.78|1758.08|1757.58|1759.31|1758.85|1757.88|1757.43|574
1633412400000|2021-10-05 05:40:00|1758.1|1757.6|1757.87|1757.37|1758.39|1757.95|1757.67|1757.31|502
1633412700000|2021-10-05 05:45:00|1757.82|1757.32|1756.98|1756.48|1758.08|1757.58|1756.63|1756.13|516
1633413000000|2021-10-05 05:50:00|1757.03|1756.53|1757.68|1757.18|1757.74|1757.4|1756.81|1756.39|473
1633413300000|2021-10-05 05:55:00|1757.69|1757.19|1758.39|1757.89|1758.71|1758.26|1757.59|1757.19|395
1633413600000|2021-10-05 06:00:00|1758.43|1757.93|1757.35|1756.85|1758.45|1757.98|1756.58|1756.18|782
1633413900000|2021-10-05 06:05:00|1757.34|1756.84|1758.24|1757.74|1758.49|1758.05|1756.78|1756.35|792
1633414200000|2021-10-05 06:10:00|1758.26|1757.76|1758.9|1758.4|1759.53|1759.14|1757.98|1757.68|882
1633414500000|2021-10-05 06:15:00|1758.88|1758.38|1759.34|1759.04|1759.53|1759.14|1758.53|1758.13|626
1633414800000|2021-10-05 06:20:00|1759.35|1759.05|1758.51|1758.01|1759.57|1759.17|1758.34|1757.84|607
1633415100000|2021-10-05 06:25:00|1758.49|1757.99|1758.16|1757.66|1758.52|1758.13|1757.55|1757.14|589
1633415400000|2021-10-05 06:30:00|1758.01|1757.71|1758.26|1757.76|1758.28|1757.87|1756.86|1756.46|766
1633415700000|2021-10-05 06:35:00|1758.21|1757.71|1759.05|1758.55|1759.36|1758.86|1757.67|1757.27|779
1633416000000|2021-10-05 06:40:00|1759.07|1758.57|1758.86|1758.36|1759.35|1758.9|1758.59|1758.16|638
1633416300000|2021-10-05 06:45:00|1758.84|1758.34|1756.42|1755.92|1759|1758.6|1755.57|1755.07|914
1633416600000|2021-10-05 06:50:00|1756.44|1755.94|1757.38|1756.88|1757.45|1757.01|1755.98|1755.59|878
1633416900000|2021-10-05 06:55:00|1757.37|1756.87|1757.38|1757.08|1757.85|1757.45|1756.87|1756.5|883
1633417200000|2021-10-05 07:00:00|1757.36|1757.06|1756.19|1755.89|1757.85|1757.51|1755.56|1755.26|1275
1633417500000|2021-10-05 07:05:00|1756.16|1755.86|1756.49|1755.99|1757.04|1756.7|1755.58|1755.21|1083
1633417800000|2021-10-05 07:10:00|1756.46|1755.96|1756.64|1756.34|1756.66|1756.34|1755.65|1755.24|1119
1633418100000|2021-10-05 07:15:00|1756.65|1756.35|1759.5|1759.2|1759.52|1759.22|1756.65|1756.33|1147
1633418400000|2021-10-05 07:20:00|1759.57|1759.27|1759.72|1759.42|1760.04|1759.68|1758.21|1757.91|1077
1633418700000|2021-10-05 07:25:00|1759.82|1759.32|1760|1759.7|1760.75|1760.38|1759.29|1758.94|984
1633419000000|2021-10-05 07:30:00|1760.1|1759.6|1760.08|1759.58|1760.43|1760.13|1759.09|1758.69|999
1633419300000|2021-10-05 07:35:00|1760.06|1759.56|1760.84|1760.54|1761.24|1760.85|1759.75|1759.4|1052
1633419600000|2021-10-05 07:40:00|1760.77|1760.47|1760.45|1759.95|1760.87|1760.51|1759.75|1759.39|955
1633419900000|2021-10-05 07:45:00|1760.43|1759.93|1760.14|1759.64|1761.29|1760.92|1759.74|1759.42|1001
1633420200000|2021-10-05 07:50:00|1760.13|1759.63|1759.63|1759.13|1760.13|1759.66|1758.58|1758.19|998
1633420500000|2021-10-05 07:55:00|1759.56|1759.06|1759.56|1759.06|1759.91|1759.53|1759.02|1758.72|941
1633420800000|2021-10-05 08:00:00|1759.58|1759.08|1759.54|1759.24|1760.15|1759.81|1758.99|1758.61|871
1633421100000|2021-10-05 08:05:00|1759.64|1759.14|1760.14|1759.84|1760.24|1759.86|1759.22|1758.85|817
1633421400000|2021-10-05 08:10:00|1760.17|1759.87|1759.28|1758.98|1760.5|1760.12|1759.06|1758.64|883
1633421700000|2021-10-05 08:15:00|1759.29|1758.99|1758.95|1758.45|1759.54|1759.17|1758.72|1758.38|887
1633422000000|2021-10-05 08:20:00|1758.84|1758.34|1758.81|1758.51|1759.03|1758.66|1757.98|1757.65|816
1633422300000|2021-10-05 08:25:00|1758.91|1758.41|1758.31|1758.01|1759.19|1758.82|1758.23|1757.84|725
1633422600000|2021-10-05 08:30:00|1758.29|1757.99|1758.64|1758.14|1758.84|1758.49|1757.89|1757.53|965
1633422900000|2021-10-05 08:35:00|1758.62|1758.12|1757.7|1757.4|1759.14|1758.78|1757.66|1757.28|884
1633423200000|2021-10-05 08:40:00|1757.8|1757.3|1757.2|1756.7|1757.87|1757.5|1756.67|1756.31|898
1633423500000|2021-10-05 08:45:00|1757.21|1756.71|1756.85|1756.55|1757.21|1756.72|1755.96|1755.58|674
1633423800000|2021-10-05 08:50:00|1756.84|1756.54|1757.33|1756.83|1757.46|1757.1|1756.75|1756.37|639
1633424100000|2021-10-05 08:55:00|1757.32|1756.82|1755.99|1755.69|1757.32|1756.88|1755.97|1755.59|693
1633424400000|2021-10-05 09:00:00|1755.98|1755.68|1756.38|1755.88|1756.64|1756.21|1755.78|1755.41|642
1633424700000|2021-10-05 09:05:00|1756.31|1755.81|1756.78|1756.28|1756.96|1756.56|1756.15|1755.77|639
1633425000000|2021-10-05 09:10:00|1756.67|1756.37|1756.28|1755.98|1756.84|1756.44|1756.24|1755.83|616
1633425300000|2021-10-05 09:15:00|1756.3|1755.8|1756.83|1756.53|1756.98|1756.57|1756.11|1755.73|687
1633425600000|2021-10-05 09:20:00|1756.85|1756.55|1758.11|1757.61|1758.2|1757.79|1756.78|1756.38|828
1633425900000|2021-10-05 09:25:00|1758.02|1757.72|1757.59|1757.09|1758.03|1757.73|1757.41|1757.01|610
1633426200000|2021-10-05 09:30:00|1757.61|1757.11|1758.58|1758.08|1758.6|1758.2|1757.46|1757.08|746
1633426500000|2021-10-05 09:35:00|1758.57|1758.07|1758.27|1757.77|1758.59|1758.12|1757.89|1757.49|463
1633426800000|2021-10-05 09:40:00|1758.29|1757.79|1758.19|1757.69|1758.29|1757.88|1757.87|1757.45|404
1633427100000|2021-10-05 09:45:00|1758.1|1757.8|1757.91|1757.41|1758.37|1757.99|1757.65|1757.23|462
1633427400000|2021-10-05 09:50:00|1757.98|1757.48|1758.23|1757.93|1758.64|1758.24|1757.73|1757.35|554
1633427700000|2021-10-05 09:55:00|1758.24|1757.94|1758.09|1757.79|1758.5|1758.02|1757.44|1757.05|616
1633428000000|2021-10-05 10:00:00|1758.12|1757.82|1757.95|1757.65|1758.44|1758.11|1757.55|1757.08|480
1633428300000|2021-10-05 10:05:00|1757.96|1757.66|1757.1|1756.6|1758.18|1757.78|1756.88|1756.46|596
1633428600000|2021-10-05 10:10:00|1757.08|1756.58|1757.13|1756.83|1757.27|1756.88|1756.68|1756.27|529
1633428900000|2021-10-05 10:15:00|1757.23|1756.73|1756.63|1756.33|1757.25|1756.85|1756.32|1755.89|549
1633429200000|2021-10-05 10:20:00|1756.64|1756.34|1756.7|1756.2|1756.8|1756.39|1756.38|1756|443
1633429500000|2021-10-05 10:25:00|1756.72|1756.22|1756.14|1755.84|1756.91|1756.53|1756.13|1755.74|410
1633429800000|2021-10-05 10:30:00|1756.13|1755.83|1756.03|1755.73|1756.48|1756.09|1755.11|1754.71|856
1633430100000|2021-10-05 10:35:00|1756.01|1755.71|1756.52|1756.22|1756.91|1756.61|1755.94|1755.58|488
1633430400000|2021-10-05 10:40:00|1756.5|1756.2|1756.46|1756.16|1756.86|1756.49|1756.2|1755.81|594
1633430700000|2021-10-05 10:45:00|1756.38|1756.08|1756.52|1756.22|1756.7|1756.3|1755.5|1755.17|703
1633431000000|2021-10-05 10:50:00|1756.51|1756.21|1754.52|1754.22|1756.73|1756.33|1754.45|1754.02|757
1633431300000|2021-10-05 10:55:00|1754.51|1754.21|1754.44|1754.14|1755.08|1754.71|1754.33|1754.01|733
1633431600000|2021-10-05 11:00:00|1754.45|1754.15|1755.6|1755.3|1755.7|1755.36|1754.19|1753.8|782
1633431900000|2021-10-05 11:05:00|1755.66|1755.36|1755.6|1755.1|1756.33|1755.97|1755.39|1755|733
1633432200000|2021-10-05 11:10:00|1755.59|1755.09|1755.25|1754.95|1755.63|1755.24|1754.89|1754.53|656
1633432500000|2021-10-05 11:15:00|1755.24|1754.94|1754.48|1754.18|1755.33|1754.95|1753.78|1753.46|672
1633432800000|2021-10-05 11:20:00|1754.57|1754.07|1755.3|1755|1755.49|1755.07|1753.86|1753.47|881
1633433100000|2021-10-05 11:25:00|1755.29|1754.99|1756.37|1756.07|1756.71|1756.31|1755.25|1754.84|698
1633433400000|2021-10-05 11:30:00|1756.35|1756.05|1756.76|1756.46|1756.88|1756.55|1756.09|1755.7|716
1633433700000|2021-10-05 11:35:00|1756.89|1756.39|1757.68|1757.38|1758.62|1758.28|1756.74|1756.37|918
1633434000000|2021-10-05 11:40:00|1757.79|1757.29|1757.71|1757.41|1758.2|1757.79|1757.27|1756.88|587
1633434300000|2021-10-05 11:45:00|1757.7|1757.4|1756.87|1756.57|1757.77|1757.4|1756.65|1756.29|587
1633434600000|2021-10-05 11:50:00|1756.88|1756.58|1756.88|1756.38|1757.37|1757|1756.5|1756.19|570
1633434900000|2021-10-05 11:55:00|1756.91|1756.41|1757.28|1756.98|1757.34|1756.98|1756.68|1756.29|621
1633435200000|2021-10-05 12:00:00|1757.33|1757.03|1757.6|1757.3|1758.47|1758.1|1756.87|1756.57|874
1633435500000|2021-10-05 12:05:00|1757.58|1757.28|1758.88|1758.58|1759.06|1758.68|1757.37|1757.04|718
1633435800000|2021-10-05 12:10:00|1758.86|1758.56|1759.47|1759.17|1760.07|1759.67|1757.77|1757.47|1043
1633436100000|2021-10-05 12:15:00|1759.55|1759.25|1759.54|1759.24|1759.91|1759.54|1758.4|1758.08|894
1633436400000|2021-10-05 12:20:00|1759.67|1759.37|1760.49|1760.19|1760.96|1760.52|1758.5|1758.18|1112
1633436700000|2021-10-05 12:25:00|1760.5|1760.2|1760.67|1760.37|1761.72|1761.28|1759.54|1759.24|1119
1633437000000|2021-10-05 12:30:00|1760.69|1760.39|1759.49|1758.99|1761.52|1761.13|1758.9|1758.6|1186
1633437300000|2021-10-05 12:35:00|1759.5|1759|1758.36|1757.86|1759.6|1759.27|1757.84|1757.46|1022
1633437600000|2021-10-05 12:40:00|1758.26|1757.96|1758.86|1758.56|1759.2|1758.87|1757.91|1757.57|991
1633437900000|2021-10-05 12:45:00|1758.84|1758.54|1758.29|1757.79|1759.55|1759.24|1758.19|1757.79|859
1633438200000|2021-10-05 12:50:00|1758.33|1757.83|1757.15|1756.65|1758.59|1758.25|1756.86|1756.45|865
1633438500000|2021-10-05 12:55:00|1757.14|1756.64|1756.84|1756.34|1757.72|1757.32|1756|1755.7|942
1633438800000|2021-10-05 13:00:00|1756.85|1756.35|1757.19|1756.69|1757.55|1757.12|1756.07|1755.6|1062
1633439100000|2021-10-05 13:05:00|1757.11|1756.81|1753.75|1753.45|1757.28|1756.88|1753.04|1752.72|1279
1633439400000|2021-10-05 13:10:00|1753.74|1753.44|1753.56|1753.26|1755.78|1755.48|1753.26|1752.84|1221
1633439700000|2021-10-05 13:15:00|1753.52|1753.22|1754.07|1753.77|1754.84|1754.45|1751.67|1751.37|1265
1633440000000|2021-10-05 13:20:00|1754.06|1753.76|1752.67|1752.17|1754.7|1754.4|1752.29|1751.93|1026
1633440300000|2021-10-05 13:25:00|1752.68|1752.18|1753.85|1753.35|1754.74|1754.35|1752.18|1751.85|1000
1633440600000|2021-10-05 13:30:00|1753.84|1753.34|1754.7|1754.2|1755.67|1755.32|1752.53|1752.23|1530
1633440900000|2021-10-05 13:35:00|1754.69|1754.19|1755.82|1755.52|1756.08|1755.76|1753.69|1753.37|1506
1633441200000|2021-10-05 13:40:00|1755.81|1755.51|1755.25|1754.75|1756.65|1756.35|1755.06|1754.68|1410
1633441500000|2021-10-05 13:45:00|1755.24|1754.74|1754.45|1753.95|1755.38|1754.88|1752.31|1751.92|1550
1633441800000|2021-10-05 13:50:00|1754.46|1753.96|1751.32|1751.02|1754.75|1754.25|1751.04|1750.66|1613
1633442100000|2021-10-05 13:55:00|1751.35|1751.05|1753.42|1752.92|1754.27|1753.86|1750.71|1750.34|1598
1633442400000|2021-10-05 14:00:00|1753.29|1752.79|1750.5|1750.2|1754.55|1754.05|1750.18|1749.79|1837
1633442700000|2021-10-05 14:05:00|1750.51|1750.21|1751.35|1750.85|1751.52|1751.08|1748.81|1748.51|1442
1633443000000|2021-10-05 14:10:00|1751.37|1750.87|1750.37|1749.87|1751.9|1751.53|1749.64|1749.3|1360
1633443300000|2021-10-05 14:15:00|1750.28|1749.98|1751.7|1751.2|1751.71|1751.36|1749.28|1748.9|1224
1633443600000|2021-10-05 14:20:00|1751.68|1751.38|1752.86|1752.56|1753.27|1752.89|1751.23|1750.86|1091
1633443900000|2021-10-05 14:25:00|1752.87|1752.57|1753.68|1753.38|1754.32|1753.97|1752.09|1751.79|1211
1633444200000|2021-10-05 14:30:00|1753.66|1753.36|1753.18|1752.88|1753.97|1753.54|1752.81|1752.4|1122
1633444500000|2021-10-05 14:35:00|1753.17|1752.87|1752.09|1751.79|1753.66|1753.27|1750.95|1750.58|1195
1633444800000|2021-10-05 14:40:00|1751.99|1751.69|1751.82|1751.32|1753.64|1753.26|1751.48|1751.05|1168
1633445100000|2021-10-05 14:45:00|1751.78|1751.28|1751.01|1750.51|1752.21|1751.84|1750.1|1749.64|1249
1633445400000|2021-10-05 14:50:00|1751|1750.5|1751.92|1751.42|1752.62|1752.14|1750.36|1749.86|1078
1633445700000|2021-10-05 14:55:00|1751.93|1751.43|1752.89|1752.39|1752.93|1752.43|1751.59|1751.12|1078
1633446000000|2021-10-05 15:00:00|1752.96|1752.46|1753.42|1752.92|1753.59|1753.19|1751.61|1751.11|1169
1633446300000|2021-10-05 15:05:00|1753.4|1752.9|1754.72|1754.22|1755.05|1754.65|1753.35|1752.85|1169
1633446600000|2021-10-05 15:10:00|1754.7|1754.2|1754.85|1754.35|1755.13|1754.8|1754.05|1753.69|1082
1633446900000|2021-10-05 15:15:00|1754.86|1754.36|1754.81|1754.31|1755.3|1754.93|1754.44|1754.08|961
1633447200000|2021-10-05 15:20:00|1754.87|1754.37|1756|1755.5|1756.21|1755.81|1754.64|1754.3|1015
1633447500000|2021-10-05 15:25:00|1756.02|1755.52|1757.37|1756.87|1757.99|1757.58|1756.02|1755.52|1102
1633447800000|2021-10-05 15:30:00|1757.38|1756.88|1759.63|1759.13|1760|1759.5|1757.32|1756.82|1242
1633448100000|2021-10-05 15:35:00|1759.65|1759.15|1760.54|1760.24|1761.3|1760.9|1759.39|1759|1428
1633448400000|2021-10-05 15:40:00|1760.61|1760.31|1759.89|1759.39|1761.52|1761.09|1759.81|1759.36|987
1633448700000|2021-10-05 15:45:00|1759.93|1759.43|1759.97|1759.67|1760.53|1760.14|1759.04|1758.64|994
1633449000000|2021-10-05 15:50:00|1759.95|1759.65|1760.96|1760.46|1760.96|1760.59|1759.82|1759.46|848
1633449300000|2021-10-05 15:55:00|1760.93|1760.43|1761.14|1760.64|1761.43|1761.04|1760.72|1760.22|778
1633449600000|2021-10-05 16:00:00|1761.15|1760.65|1761.38|1760.88|1761.57|1761.07|1760.7|1760.25|542
1633449900000|2021-10-05 16:05:00|1761.37|1760.87|1759|1758.5|1761.38|1760.9|1758.88|1758.5|713
1633450200000|2021-10-05 16:10:00|1759.01|1758.51|1758.76|1758.46|1759.27|1758.86|1758.2|1757.8|685
1633450500000|2021-10-05 16:15:00|1758.86|1758.36|1758.61|1758.11|1759.08|1758.63|1758.31|1757.89|674
1633450800000|2021-10-05 16:20:00|1758.64|1758.14|1758.72|1758.22|1759.05|1758.58|1758.36|1758.02|581
1633451100000|2021-10-05 16:25:00|1758.73|1758.23|1759.57|1759.07|1759.57|1759.24|1758.64|1758.2|660
1633451400000|2021-10-05 16:30:00|1759.52|1759.22|1759.67|1759.17|1759.77|1759.4|1759.21|1758.75|562
1633451700000|2021-10-05 16:35:00|1759.66|1759.16|1760.07|1759.57|1760.28|1759.95|1759.42|1759.06|509
1633452000000|2021-10-05 16:40:00|1760.05|1759.55|1759.89|1759.39|1760.51|1760.05|1759.41|1759.05|509
1633452300000|2021-10-05 16:45:00|1759.9|1759.4|1759.61|1759.11|1760.34|1759.84|1759.56|1759.06|464
1633452600000|2021-10-05 16:50:00|1759.62|1759.12|1759.66|1759.36|1759.77|1759.39|1759.22|1758.79|483
1633452900000|2021-10-05 16:55:00|1759.67|1759.37|1760.1|1759.8|1760.2|1759.8|1759.63|1759.13|424
1633453200000|2021-10-05 17:00:00|1760.09|1759.79|1759.42|1758.92|1760.29|1759.82|1759.26|1758.84|430
1633453500000|2021-10-05 17:05:00|1759.43|1758.93|1760.49|1759.99|1760.51|1760.03|1759.35|1758.91|332
1633453800000|2021-10-05 17:10:00|1760.48|1759.98|1760.5|1760|1760.81|1760.37|1760.04|1759.65|421
1633454100000|2021-10-05 17:15:00|1760.44|1759.94|1759.87|1759.37|1760.68|1760.18|1759.57|1759.12|486
1633454400000|2021-10-05 17:20:00|1759.86|1759.36|1760.46|1759.96|1760.59|1760.12|1759.79|1759.36|419
1633454700000|2021-10-05 17:25:00|1760.45|1759.95|1760.59|1760.29|1761.02|1760.64|1760.27|1759.92|649
1633455000000|2021-10-05 17:30:00|1760.69|1760.19|1760.9|1760.4|1761.07|1760.65|1760.39|1759.96|525
1633455300000|2021-10-05 17:35:00|1760.89|1760.39|1761.07|1760.57|1761.27|1760.77|1760.6|1760.2|362
1633455600000|2021-10-05 17:40:00|1761.04|1760.54|1762.24|1761.74|1762.44|1761.97|1760.93|1760.43|601
1633455900000|2021-10-05 17:45:00|1762.25|1761.75|1762.65|1762.15|1763.08|1762.64|1762.23|1761.73|541
1633456200000|2021-10-05 17:50:00|1762.67|1762.17|1762.13|1761.63|1763.26|1762.76|1761.93|1761.51|470
1633456500000|2021-10-05 17:55:00|1762.14|1761.64|1762.06|1761.56|1762.4|1761.9|1761.68|1761.18|436
1633456800000|2021-10-05 18:00:00|1762.08|1761.58|1762.44|1761.94|1762.46|1762.05|1761.78|1761.28|387
1633457100000|2021-10-05 18:05:00|1762.43|1761.93|1762.62|1762.12|1762.77|1762.32|1762.3|1761.87|330
1633457400000|2021-10-05 18:10:00|1762.6|1762.1|1762.04|1761.54|1762.74|1762.27|1761.95|1761.45|472
1633457700000|2021-10-05 18:15:00|1762.05|1761.55|1762.82|1762.32|1762.89|1762.49|1762.01|1761.51|786
1633458000000|2021-10-05 18:20:00|1762.8|1762.3|1763.24|1762.74|1763.36|1762.86|1762.64|1762.15|522
1633458300000|2021-10-05 18:25:00|1763.23|1762.73|1762.84|1762.34|1763.24|1762.77|1762.59|1762.09|366
1633458600000|2021-10-05 18:30:00|1762.85|1762.35|1761.94|1761.44|1762.95|1762.55|1761.93|1761.43|430
1633458900000|2021-10-05 18:35:00|1761.93|1761.43|1761.8|1761.3|1762.04|1761.66|1761.34|1760.92|501
1633459200000|2021-10-05 18:40:00|1761.82|1761.32|1762.61|1762.11|1762.64|1762.14|1761.69|1761.19|409
1633459500000|2021-10-05 18:45:00|1762.6|1762.1|1762.89|1762.39|1762.9|1762.45|1762.41|1761.91|351
1633459800000|2021-10-05 18:50:00|1762.81|1762.31|1762.81|1762.31|1763.12|1762.62|1762.2|1761.86|410
1633460100000|2021-10-05 18:55:00|1762.8|1762.3|1761.96|1761.46|1762.81|1762.31|1761.96|1761.46|445
1633460400000|2021-10-05 19:00:00|1762.02|1761.52|1761.42|1760.92|1762.18|1761.68|1761.36|1760.86|448
1633460700000|2021-10-05 19:05:00|1761.43|1760.93|1761.75|1761.25|1761.75|1761.25|1761.25|1760.85|371
1633461000000|2021-10-05 19:10:00|1761.74|1761.24|1761.54|1761.04|1761.75|1761.25|1761.15|1760.65|361
1633461300000|2021-10-05 19:15:00|1761.5|1761|1761.03|1760.53|1761.61|1761.18|1760.94|1760.53|327
1633461600000|2021-10-05 19:20:00|1761.04|1760.54|1760.88|1760.38|1761.06|1760.66|1760.51|1760.11|436
1633461900000|2021-10-05 19:25:00|1760.87|1760.37|1760.83|1760.33|1760.92|1760.49|1760.56|1760.06|557
1633462200000|2021-10-05 19:30:00|1760.84|1760.34|1760.59|1760.09|1760.89|1760.45|1760.48|1760.05|331
1633462500000|2021-10-05 19:35:00|1760.6|1760.1|1760.8|1760.3|1760.91|1760.41|1760.49|1760.07|154
1633462800000|2021-10-05 19:40:00|1760.81|1760.31|1760.45|1759.95|1760.81|1760.31|1760.28|1759.85|219
1633463100000|2021-10-05 19:45:00|1760.46|1759.96|1760.36|1759.86|1760.46|1759.96|1760.14|1759.65|384
1633463400000|2021-10-05 19:50:00|1760.38|1759.88|1760.02|1759.52|1760.47|1759.97|1759.92|1759.42|364
1633463700000|2021-10-05 19:55:00|1760.01|1759.51|1760.55|1760.05|1760.67|1760.17|1760|1759.5|603
1633464000000|2021-10-05 20:00:00|1760.53|1760.03|1760.57|1760.07|1760.76|1760.26|1760.34|1759.94|270
1633464300000|2021-10-05 20:05:00|1760.56|1760.06|1760.46|1759.96|1760.57|1760.07|1760.32|1759.82|164
1633464600000|2021-10-05 20:10:00|1760.44|1759.94|1760.26|1759.76|1760.55|1760.05|1760.2|1759.7|142
1633464900000|2021-10-05 20:15:00|1760.27|1759.77|1760.01|1759.51|1760.33|1759.83|1759.94|1759.49|140
1633465200000|2021-10-05 20:20:00|1760.02|1759.52|1760.04|1759.54|1760.21|1759.74|1759.8|1759.3|169
1633465500000|2021-10-05 20:25:00|1760.06|1759.56|1760.04|1759.54|1760.29|1759.86|1760.01|1759.51|129
1633465800000|2021-10-05 20:30:00|1760.06|1759.56|1759.93|1759.43|1760.34|1760.04|1759.78|1759.38|192
1633466100000|2021-10-05 20:35:00|1759.92|1759.42|1759.81|1759.31|1760.1|1759.6|1759.68|1759.29|145
1633466400000|2021-10-05 20:40:00|1759.8|1759.3|1760.58|1760.08|1760.63|1760.13|1759.79|1759.29|190
1633466700000|2021-10-05 20:45:00|1760.59|1760.09|1760.04|1759.54|1760.65|1760.15|1759.9|1759.4|183
1633467000000|2021-10-05 20:50:00|1760.05|1759.55|1760.22|1759.72|1760.25|1759.84|1759.98|1759.48|238
1633467300000|2021-10-05 20:55:00|1760.23|1759.73|1760.44|1759.94|1760.44|1759.94|1759.94|1759.44|213
1633471200000|2021-10-05 22:00:00|1760.23|1759.73|1760.42|1759.92|1760.49|1759.99|1760.05|1759.65|207
1633471500000|2021-10-05 22:05:00|1760.41|1759.91|1760.44|1759.94|1760.44|1759.94|1760.28|1759.78|97
1633471800000|2021-10-05 22:10:00|1760.46|1759.96|1760.29|1759.79|1760.53|1760.05|1760.26|1759.77|114
1633472100000|2021-10-05 22:15:00|1760.3|1759.8|1760.5|1760|1760.52|1760.02|1760.26|1759.76|93
1633472400000|2021-10-05 22:20:00|1760.51|1760.01|1760.51|1760.01|1760.58|1760.08|1760.49|1759.99|65
1633472700000|2021-10-05 22:25:00|1760.53|1760.03|1760.33|1759.83|1760.56|1760.06|1760.2|1759.8|96
1633473000000|2021-10-05 22:30:00|1760.3|1759.8|1760.12|1759.62|1760.34|1759.91|1760|1759.56|120
1633473300000|2021-10-05 22:35:00|1760.13|1759.63|1760.03|1759.53|1760.25|1759.88|1759.91|1759.5|124
1633473600000|2021-10-05 22:40:00|1760.02|1759.52|1760.22|1759.72|1760.24|1759.82|1759.83|1759.41|113
1633473900000|2021-10-05 22:45:00|1760.21|1759.71|1760.17|1759.67|1760.29|1759.87|1760.06|1759.66|93
1633474200000|2021-10-05 22:50:00|1760.14|1759.64|1760.15|1759.65|1760.21|1759.74|1759.93|1759.51|131
1633474500000|2021-10-05 22:55:00|1760.14|1759.64|1760|1759.5|1760.15|1759.66|1759.82|1759.42|96
1633474800000|2021-10-05 23:00:00|1760.01|1759.51|1760.32|1759.82|1760.39|1759.89|1760|1759.5|162
1633475100000|2021-10-05 23:05:00|1760.36|1759.86|1760.12|1759.62|1760.41|1760.02|1760.08|1759.6|112
1633475400000|2021-10-05 23:10:00|1760.11|1759.61|1759.9|1759.4|1760.13|1759.65|1759.71|1759.27|150
1633475700000|2021-10-05 23:15:00|1759.89|1759.39|1759.92|1759.42|1760.15|1759.65|1759.86|1759.38|127
1633476000000|2021-10-05 23:20:00|1759.95|1759.45|1759.95|1759.45|1760.06|1759.6|1759.87|1759.42|126
1633476300000|2021-10-05 23:25:00|1759.96|1759.46|1759.91|1759.41|1760.04|1759.57|1759.79|1759.32|164
1633476600000|2021-10-05 23:30:00|1759.9|1759.4|1760.1|1759.6|1760.16|1759.66|1759.88|1759.38|132
1633476900000|2021-10-05 23:35:00|1760.09|1759.59|1760.03|1759.53|1760.15|1759.65|1760.01|1759.51|120
1633477200000|2021-10-05 23:40:00|1760.02|1759.52|1760.09|1759.59|1760.16|1759.66|1760.01|1759.51|92
1633477500000|2021-10-05 23:45:00|1760.12|1759.62|1759.44|1758.94|1760.14|1759.65|1759.2|1758.88|192
1633477800000|2021-10-05 23:50:00|1759.45|1758.95|1759.54|1759.04|1759.67|1759.22|1759.45|1758.95|186
1633478100000|2021-10-05 23:55:00|1759.57|1759.07|1759.65|1759.15|1759.91|1759.51|1759.54|1759.04|206
1633478400000|2021-10-06 00:00:00|1759.66|1759.16|1759.15|1758.65|1759.73|1759.28|1759.07|1758.63|481
1633478700000|2021-10-06 00:05:00|1759.16|1758.66|1759.03|1758.53|1759.25|1758.75|1758.42|1758|570
1633479000000|2021-10-06 00:10:00|1759.01|1758.51|1758.55|1758.05|1759.1|1758.6|1758.2|1757.81|399
1633479300000|2021-10-06 00:15:00|1758.56|1758.06|1758.25|1757.75|1758.66|1758.16|1757.92|1757.42|437
1633479600000|2021-10-06 00:20:00|1758.26|1757.76|1758.65|1758.15|1758.93|1758.51|1758.26|1757.76|452
1633479900000|2021-10-06 00:25:00|1758.64|1758.14|1758.11|1757.61|1758.77|1758.34|1757.99|1757.49|426
1633480200000|2021-10-06 00:30:00|1758.13|1757.63|1758.56|1758.06|1758.61|1758.18|1757.9|1757.45|323
1633480500000|2021-10-06 00:35:00|1758.58|1758.08|1758.31|1757.81|1758.68|1758.21|1758.18|1757.79|342
1633480800000|2021-10-06 00:40:00|1758.33|1757.83|1758.05|1757.55|1758.41|1758.04|1757.95|1757.51|338
1633481100000|2021-10-06 00:45:00|1758.06|1757.56|1758.03|1757.53|1758.13|1757.7|1757.5|1757.01|403
1633481400000|2021-10-06 00:50:00|1758.04|1757.54|1758.86|1758.36|1758.86|1758.5|1758.03|1757.53|403
1633481700000|2021-10-06 00:55:00|1758.87|1758.37|1757.94|1757.44|1759.01|1758.57|1757.88|1757.38|412
1633482000000|2021-10-06 01:00:00|1757.95|1757.45|1758.38|1757.88|1758.5|1758.14|1757.57|1757.07|578
1633482300000|2021-10-06 01:05:00|1758.36|1757.86|1758.52|1758.02|1758.82|1758.37|1758.18|1757.77|368
1633482600000|2021-10-06 01:10:00|1758.53|1758.03|1757.84|1757.34|1758.73|1758.23|1757.43|1757.03|417
1633482900000|2021-10-06 01:15:00|1757.88|1757.38|1756.92|1756.42|1757.94|1757.44|1756.9|1756.4|419
1633483200000|2021-10-06 01:20:00|1756.93|1756.43|1756.48|1755.98|1757.1|1756.6|1756.34|1755.98|297
1633483500000|2021-10-06 01:25:00|1756.49|1755.99|1756.9|1756.4|1757.06|1756.66|1756.2|1755.7|359
1633483800000|2021-10-06 01:30:00|1756.89|1756.39|1757.48|1756.98|1757.49|1756.99|1756.4|1755.92|575
1633484100000|2021-10-06 01:35:00|1757.47|1756.97|1757.52|1757.02|1758.23|1757.73|1757.25|1756.75|623
1633484400000|2021-10-06 01:40:00|1757.51|1757.01|1757.63|1757.13|1757.84|1757.43|1756.98|1756.6|571
1633484700000|2021-10-06 01:45:00|1757.62|1757.12|1757.64|1757.14|1757.87|1757.43|1757.28|1756.78|406
1633485000000|2021-10-06 01:50:00|1757.65|1757.15|1757.24|1756.74|1757.91|1757.41|1756.84|1756.43|482
1633485300000|2021-10-06 01:55:00|1757.23|1756.73|1757.6|1757.3|1758.01|1757.51|1757.23|1756.73|444
1633485600000|2021-10-06 02:00:00|1757.55|1757.25|1757.58|1757.08|1758.38|1757.98|1757.36|1756.95|464
1633485900000|2021-10-06 02:05:00|1757.57|1757.07|1756.23|1755.73|1757.57|1757.1|1756.16|1755.66|472
1633486200000|2021-10-06 02:10:00|1756.22|1755.72|1756.18|1755.68|1756.23|1755.73|1755.79|1755.29|385
1633486500000|2021-10-06 02:15:00|1756.17|1755.67|1756.53|1756.03|1756.76|1756.26|1756.14|1755.64|383
1633486800000|2021-10-06 02:20:00|1756.52|1756.02|1758.12|1757.62|1758.32|1757.82|1756.52|1756.02|460
1633487100000|2021-10-06 02:25:00|1758.07|1757.57|1758.04|1757.54|1758.24|1757.8|1757.8|1757.3|308
1633487400000|2021-10-06 02:30:00|1758.03|1757.53|1757.37|1756.87|1758.13|1757.67|1757.26|1756.76|300
1633487700000|2021-10-06 02:35:00|1757.38|1756.88|1757.06|1756.56|1757.57|1757.07|1756.92|1756.54|244
1633488000000|2021-10-06 02:40:00|1756.98|1756.48|1756.11|1755.61|1757|1756.5|1755.93|1755.45|276
1633488300000|2021-10-06 02:45:00|1756.14|1755.64|1755.3|1754.8|1756.55|1756.05|1755.26|1754.76|518
1633488600000|2021-10-06 02:50:00|1755.29|1754.79|1755.12|1754.62|1755.76|1755.34|1754.92|1754.44|626
1633488900000|2021-10-06 02:55:00|1755.13|1754.63|1755.93|1755.43|1756.12|1755.62|1754.51|1754.01|560
1633489200000|2021-10-06 03:00:00|1755.9|1755.4|1755.52|1755.02|1756.13|1755.63|1755.44|1754.94|403
1633489500000|2021-10-06 03:05:00|1755.43|1754.93|1755.38|1754.88|1755.85|1755.48|1755.01|1754.57|404
1633489800000|2021-10-06 03:10:00|1755.39|1754.89|1755.6|1755.3|1755.83|1755.44|1755.2|1754.79|317
1633490100000|2021-10-06 03:15:00|1755.7|1755.2|1755.29|1754.79|1756.02|1755.55|1755.08|1754.69|297
1633490400000|2021-10-06 03:20:00|1755.26|1754.76|1755.32|1754.82|1755.33|1754.88|1754.74|1754.31|421
1633490700000|2021-10-06 03:25:00|1755.33|1754.83|1755.19|1754.69|1755.42|1755.05|1754.87|1754.47|344
1633491000000|2021-10-06 03:30:00|1755.2|1754.7|1755.44|1754.94|1755.51|1755.08|1754.91|1754.52|343
1633491300000|2021-10-06 03:35:00|1755.48|1754.98|1755.5|1755|1755.6|1755.21|1755.15|1754.77|303
1633491600000|2021-10-06 03:40:00|1755.49|1754.99|1755.89|1755.39|1756|1755.6|1755.18|1754.77|287
1633491900000|2021-10-06 03:45:00|1755.88|1755.38|1755.6|1755.1|1755.88|1755.38|1755.38|1754.96|216
1633492200000|2021-10-06 03:50:00|1755.59|1755.09|1755.86|1755.36|1755.86|1755.36|1755.14|1754.75|252
1633492500000|2021-10-06 03:55:00|1755.89|1755.39|1755.93|1755.43|1756.41|1755.94|1755.72|1755.31|270
1633492800000|2021-10-06 04:00:00|1755.94|1755.44|1755.21|1754.71|1755.98|1755.58|1755.18|1754.7|257
1633493100000|2021-10-06 04:05:00|1755.2|1754.7|1754.55|1754.05|1755.2|1754.8|1753.94|1753.54|371
1633493400000|2021-10-06 04:10:00|1754.54|1754.04|1753.42|1752.92|1754.57|1754.07|1753.32|1752.91|514
1633493700000|2021-10-06 04:15:00|1753.41|1752.91|1752.28|1751.78|1753.42|1752.92|1752.08|1751.67|575
1633494000000|2021-10-06 04:20:00|1752.27|1751.77|1752.16|1751.66|1752.67|1752.25|1752.05|1751.61|337
1633494300000|2021-10-06 04:25:00|1752.15|1751.65|1752|1751.5|1752.41|1752.07|1751.89|1751.49|452
1633494600000|2021-10-06 04:30:00|1751.99|1751.49|1752.93|1752.63|1753.19|1752.75|1751.69|1751.3|444
1633494900000|2021-10-06 04:35:00|1752.92|1752.62|1752.97|1752.47|1753.2|1752.7|1752.55|1752.14|369
1633495200000|2021-10-06 04:40:00|1752.93|1752.43|1752.54|1752.24|1753.08|1752.7|1752.36|1751.95|411
1633495500000|2021-10-06 04:45:00|1752.64|1752.14|1753.55|1753.05|1753.72|1753.3|1752.47|1752.07|480
1633495800000|2021-10-06 04:50:00|1753.56|1753.06|1753.11|1752.61|1753.82|1753.32|1752.92|1752.44|443
1633496100000|2021-10-06 04:55:00|1753.1|1752.6|1752.79|1752.49|1753.32|1752.95|1752.46|1752.07|365
1633496400000|2021-10-06 05:00:00|1752.78|1752.48|1753.72|1753.22|1753.82|1753.34|1752.34|1751.99|444
1633496700000|2021-10-06 05:05:00|1753.73|1753.23|1754.01|1753.51|1754.26|1753.88|1753.72|1753.22|361
1633497000000|2021-10-06 05:10:00|1754.02|1753.52|1754.29|1753.79|1754.34|1753.9|1753.81|1753.49|326
1633497300000|2021-10-06 05:15:00|1754.28|1753.78|1754.01|1753.51|1754.75|1754.25|1753.69|1753.19|431
1633497600000|2021-10-06 05:20:00|1754.02|1753.52|1753.65|1753.15|1754.35|1753.97|1753.54|1753.04|356
1633497900000|2021-10-06 05:25:00|1753.64|1753.14|1753.78|1753.28|1754.29|1753.79|1753.61|1753.11|350
1633498200000|2021-10-06 05:30:00|1753.77|1753.27|1752.03|1751.53|1753.93|1753.43|1751.92|1751.42|490
1633498500000|2021-10-06 05:35:00|1752.02|1751.52|1752.26|1751.76|1753.15|1752.65|1751.71|1751.26|497
1633498800000|2021-10-06 05:40:00|1752.25|1751.75|1752.25|1751.75|1752.46|1752.14|1751.65|1751.25|555
1633499100000|2021-10-06 05:45:00|1752.26|1751.76|1752.38|1752.08|1752.7|1752.3|1751.55|1751.19|531
1633499400000|2021-10-06 05:50:00|1752.48|1751.98|1751.44|1750.94|1752.59|1752.19|1751.34|1750.84|392
1633499700000|2021-10-06 05:55:00|1751.45|1750.95|1751.48|1750.98|1751.89|1751.47|1751.21|1750.81|447
1633500000000|2021-10-06 06:00:00|1751.46|1750.96|1752.69|1752.19|1753.06|1752.56|1750.66|1750.36|971
1633500300000|2021-10-06 06:05:00|1752.61|1752.11|1752.94|1752.44|1753.21|1752.81|1752.04|1751.54|661
1633500600000|2021-10-06 06:10:00|1752.92|1752.42|1753.95|1753.45|1754.05|1753.55|1752.64|1752.14|724
1633500900000|2021-10-06 06:15:00|1753.96|1753.46|1753.53|1753.03|1754.06|1753.6|1752.78|1752.45|692
1633501200000|2021-10-06 06:20:00|1753.51|1753.01|1752.83|1752.33|1753.55|1753.05|1751.69|1751.29|909
1633501500000|2021-10-06 06:25:00|1752.84|1752.34|1752.35|1751.85|1752.89|1752.42|1751.89|1751.46|630
1633501800000|2021-10-06 06:30:00|1752.24|1751.94|1754.01|1753.51|1754.1|1753.6|1751.86|1751.4|724
1633502100000|2021-10-06 06:35:00|1754.02|1753.52|1755.07|1754.57|1755.08|1754.58|1753.61|1753.11|813
1633502400000|2021-10-06 06:40:00|1755.08|1754.58|1753.87|1753.37|1755.13|1754.63|1753.6|1753.2|824
1633502700000|2021-10-06 06:45:00|1753.88|1753.38|1753.32|1752.82|1754.29|1753.87|1752.66|1752.16|790
1633503000000|2021-10-06 06:50:00|1753.31|1752.81|1753.01|1752.51|1754|1753.5|1752.81|1752.31|706
1633503300000|2021-10-06 06:55:00|1753.03|1752.53|1752.65|1752.15|1753.53|1753.03|1752.45|1751.95|802
1633503600000|2021-10-06 07:00:00|1752.66|1752.16|1751.12|1750.62|1753.41|1752.91|1751.02|1750.52|1235
1633503900000|2021-10-06 07:05:00|1751.11|1750.61|1749.4|1748.9|1751.86|1751.47|1748.37|1747.92|1173
1633504200000|2021-10-06 07:10:00|1749.45|1748.95|1748.73|1748.43|1749.85|1749.51|1747.69|1747.33|1414
1633504500000|2021-10-06 07:15:00|1748.79|1748.29|1749.16|1748.86|1749.64|1749.14|1748.45|1748.1|1159
1633504800000|2021-10-06 07:20:00|1749.15|1748.85|1751.9|1751.6|1752.01|1751.61|1749.12|1748.68|1094
1633505100000|2021-10-06 07:25:00|1751.91|1751.61|1751.53|1751.03|1752.62|1752.21|1750.76|1750.36|1124
1633505400000|2021-10-06 07:30:00|1751.51|1751.01|1751.42|1751.12|1752.5|1752.1|1750.88|1750.54|1115
1633505700000|2021-10-06 07:35:00|1751.44|1751.14|1750.82|1750.52|1751.9|1751.55|1750.64|1750.27|1105
1633506000000|2021-10-06 07:40:00|1750.81|1750.51|1750.46|1749.96|1751.87|1751.44|1750.38|1749.94|992
1633506300000|2021-10-06 07:45:00|1750.47|1749.97|1749.4|1748.9|1750.65|1750.25|1749.3|1748.89|1077
1633506600000|2021-10-06 07:50:00|1749.41|1748.91|1748.98|1748.68|1749.42|1749|1747.49|1747.12|1172
1633506900000|2021-10-06 07:55:00|1749|1748.7|1748.18|1747.68|1750.06|1749.56|1747.83|1747.49|1123
1633507200000|2021-10-06 08:00:00|1748.16|1747.66|1748.01|1747.51|1748.9|1748.51|1746.23|1745.83|1158
1633507500000|2021-10-06 08:05:00|1747.99|1747.49|1748.51|1748.01|1749.57|1749.15|1747.89|1747.48|1089
1633507800000|2021-10-06 08:10:00|1748.53|1748.03|1748.7|1748.2|1748.76|1748.38|1747.92|1747.42|874
1633508100000|2021-10-06 08:15:00|1748.71|1748.21|1746.82|1746.32|1748.71|1748.21|1746.71|1746.21|808
1633508400000|2021-10-06 08:20:00|1746.81|1746.31|1748.11|1747.81|1748.27|1747.82|1746.15|1745.78|989
1633508700000|2021-10-06 08:25:00|1748.09|1747.79|1747.82|1747.32|1748.18|1747.79|1746.97|1746.57|757
1633509000000|2021-10-06 08:30:00|1747.8|1747.3|1748.1|1747.6|1748.23|1747.8|1747.45|1747.01|829
1633509300000|2021-10-06 08:35:00|1748.11|1747.61|1748.53|1748.23|1749.05|1748.58|1748.02|1747.57|729
1633509600000|2021-10-06 08:40:00|1748.54|1748.24|1749.7|1749.4|1750.37|1749.87|1748.46|1748.16|828
1633509900000|2021-10-06 08:45:00|1749.69|1749.39|1749.17|1748.87|1750.11|1749.74|1748.97|1748.55|841
1633510200000|2021-10-06 08:50:00|1749.23|1748.73|1748.4|1748.1|1749.66|1749.23|1748.27|1747.91|753
1633510500000|2021-10-06 08:55:00|1748.41|1748.11|1747.33|1746.83|1748.55|1748.12|1746.85|1746.52|802
1633510800000|2021-10-06 09:00:00|1747.36|1746.86|1748.05|1747.75|1748.12|1747.76|1747.12|1746.62|954
1633511100000|2021-10-06 09:05:00|1748.06|1747.76|1747.32|1746.82|1748.41|1747.99|1747.25|1746.82|741
1633511400000|2021-10-06 09:10:00|1747.37|1746.87|1747.49|1747.19|1748.32|1747.92|1747.1|1746.64|988
1633511700000|2021-10-06 09:15:00|1747.59|1747.09|1748.84|1748.34|1748.85|1748.44|1747.33|1746.94|952
1633512000000|2021-10-06 09:20:00|1748.85|1748.35|1748.8|1748.3|1749.64|1749.23|1748.27|1747.86|756
1633512300000|2021-10-06 09:25:00|1748.62|1748.32|1748.96|1748.66|1749.24|1748.86|1748.4|1747.99|698
1633512600000|2021-10-06 09:30:00|1749.06|1748.56|1749.01|1748.71|1749.56|1749.18|1748.26|1747.85|864
1633512900000|2021-10-06 09:35:00|1749.03|1748.73|1748.7|1748.2|1749.17|1748.73|1748.47|1748.03|834
1633513200000|2021-10-06 09:40:00|1748.6|1748.3|1748.46|1747.96|1749.41|1748.91|1748.34|1747.91|937
1633513500000|2021-10-06 09:45:00|1748.47|1747.97|1747.82|1747.32|1748.95|1748.45|1747.81|1747.31|637
1633513800000|2021-10-06 09:50:00|1747.83|1747.33|1748.23|1747.73|1748.56|1748.1|1747.55|1747.05|617
1633514100000|2021-10-06 09:55:00|1748.22|1747.72|1748.84|1748.54|1748.97|1748.55|1747.4|1746.9|710
1633514400000|2021-10-06 10:00:00|1748.8|1748.5|1749.26|1748.76|1749.45|1749.06|1748.41|1747.99|612
1633514700000|2021-10-06 10:05:00|1749.25|1748.96|1748.86|1748.36|1749.46|1749.05|1748.22|1747.87|615
1633515000000|2021-10-06 10:10:00|1748.85|1748.35|1749.86|1749.36|1749.87|1749.54|1748.63|1748.25|733
1633515300000|2021-10-06 10:15:00|1749.85|1749.35|1749.86|1749.36|1750.24|1749.9|1749.47|1749.03|647
1633515600000|2021-10-06 10:20:00|1749.85|1749.35|1749.18|1748.68|1749.85|1749.36|1748.57|1748.15|627
1633515900000|2021-10-06 10:25:00|1749.17|1748.67|1750.45|1749.95|1750.87|1750.55|1749.06|1748.63|827
1633516200000|2021-10-06 10:30:00|1750.46|1749.96|1749.49|1749.19|1751.19|1750.76|1749.44|1748.94|790
1633516500000|2021-10-06 10:35:00|1749.53|1749.23|1749.6|1749.3|1750.09|1749.73|1749.31|1748.9|719
1633516800000|2021-10-06 10:40:00|1749.59|1749.29|1749.32|1748.82|1750.64|1750.26|1748.85|1748.35|859
1633517100000|2021-10-06 10:45:00|1749.3|1748.8|1749.21|1748.71|1749.45|1749.05|1748.63|1748.33|704
1633517400000|2021-10-06 10:50:00|1749.24|1748.74|1749.95|1749.45|1750.24|1749.89|1748.8|1748.4|682
1633517700000|2021-10-06 10:55:00|1749.94|1749.44|1750.7|1750.2|1751.04|1750.65|1749.83|1749.34|764
1633518000000|2021-10-06 11:00:00|1750.71|1750.21|1752.97|1752.47|1753.18|1752.88|1750.61|1750.19|1029
1633518300000|2021-10-06 11:05:00|1752.98|1752.48|1752.42|1752.12|1752.99|1752.49|1752.03|1751.63|707
1633518600000|2021-10-06 11:10:00|1752.41|1752.11|1752.05|1751.55|1752.81|1752.36|1751.83|1751.41|723
1633518900000|2021-10-06 11:15:00|1752.04|1751.54|1753.81|1753.51|1754.01|1753.55|1751.92|1751.52|942
1633519200000|2021-10-06 11:20:00|1753.82|1753.52|1756.64|1756.14|1757|1756.55|1753.67|1753.3|1026
1633519500000|2021-10-06 11:25:00|1756.65|1756.15|1756.3|1756|1757.23|1756.75|1756.14|1755.77|1172
1633519800000|2021-10-06 11:30:00|1756.24|1755.94|1754.68|1754.38|1756.52|1756.2|1754.27|1753.87|1070
1633520100000|2021-10-06 11:35:00|1754.73|1754.43|1755.02|1754.52|1755.07|1754.63|1753.96|1753.46|785
1633520400000|2021-10-06 11:40:00|1755.01|1754.51|1755.92|1755.62|1756.19|1755.69|1754.81|1754.47|643
1633520700000|2021-10-06 11:45:00|1755.93|1755.63|1754.67|1754.17|1756.34|1756|1754.65|1754.15|793
1633521000000|2021-10-06 11:50:00|1754.68|1754.18|1754.91|1754.41|1755.41|1754.91|1753.68|1753.18|842
1633521300000|2021-10-06 11:55:00|1754.9|1754.4|1754.66|1754.16|1755.92|1755.55|1754.5|1754.1|850
1633521600000|2021-10-06 12:00:00|1754.67|1754.17|1755.98|1755.48|1756.89|1756.41|1754.67|1754.17|1026
1633521900000|2021-10-06 12:05:00|1756.03|1755.53|1756.95|1756.65|1758.16|1757.67|1755.6|1755.18|1079
1633522200000|2021-10-06 12:10:00|1756.99|1756.69|1757.66|1757.16|1759.39|1758.98|1756.99|1756.55|1178
1633522500000|2021-10-06 12:15:00|1757.61|1757.11|1755.54|1755.04|1757.61|1757.11|1753.92|1753.28|1648
1633522800000|2021-10-06 12:20:00|1755.55|1755.05|1758.54|1758.04|1759.42|1759.12|1755.27|1754.77|1476
1633523100000|2021-10-06 12:25:00|1758.53|1758.03|1759.32|1758.82|1760.19|1759.69|1757.37|1756.87|1352
1633523400000|2021-10-06 12:30:00|1759.33|1758.83|1760.47|1759.97|1760.51|1760.01|1758.9|1758.4|1364
1633523700000|2021-10-06 12:35:00|1760.5|1760|1758.39|1757.89|1760.5|1760.07|1758.27|1757.79|1186
1633524000000|2021-10-06 12:40:00|1758.44|1757.94|1759.99|1759.69|1761.67|1761.37|1758.22|1757.92|1326
1633524300000|2021-10-06 12:45:00|1759.97|1759.67|1759.95|1759.45|1760.96|1760.58|1759.31|1758.92|1241
1633524600000|2021-10-06 12:50:00|1759.86|1759.56|1759|1758.7|1760.07|1759.7|1758.69|1758.3|1076
1633524900000|2021-10-06 12:55:00|1759.1|1758.8|1759.42|1759.12|1759.65|1759.26|1756.46|1756.15|1218
1633525200000|2021-10-06 13:00:00|1759.43|1759.13|1759.67|1759.17|1760.99|1760.69|1758.39|1757.98|1271
1633525500000|2021-10-06 13:05:00|1759.87|1759.57|1757.9|1757.4|1759.95|1759.59|1757.65|1757.18|1140
1633525800000|2021-10-06 13:10:00|1757.93|1757.43|1757.24|1756.94|1758.61|1758.17|1756.66|1756.36|1147
1633526100000|2021-10-06 13:15:00|1757.23|1756.93|1756.85|1756.55|1757.88|1757.49|1756.32|1755.96|1002
1633526400000|2021-10-06 13:20:00|1756.83|1756.53|1756.62|1756.32|1757.29|1756.99|1755.11|1754.7|1104
1633526700000|2021-10-06 13:25:00|1756.59|1756.29|1756.65|1756.35|1757.53|1757.05|1755.81|1755.51|1006
1633527000000|2021-10-06 13:30:00|1756.6|1756.3|1758.02|1757.72|1759.2|1758.9|1756.41|1756.08|1674
1633527300000|2021-10-06 13:35:00|1758|1757.7|1759.04|1758.74|1759.86|1759.45|1757.65|1757.29|1484
1633527600000|2021-10-06 13:40:00|1759.06|1758.76|1757.38|1757.08|1759.41|1759.06|1756.92|1756.62|1485
1633527900000|2021-10-06 13:45:00|1757.4|1757.1|1759.73|1759.43|1760.18|1759.85|1757.39|1757.03|1451
1633528200000|2021-10-06 13:50:00|1759.72|1759.42|1759.83|1759.33|1760.22|1759.81|1758.03|1757.64|1268
1633528500000|2021-10-06 13:55:00|1759.85|1759.35|1759.11|1758.61|1759.98|1759.6|1758.38|1758.06|1405
1633528800000|2021-10-06 14:00:00|1759.12|1758.62|1759.55|1759.25|1761.01|1760.51|1758.9|1758.49|1623
1633529100000|2021-10-06 14:05:00|1759.54|1759.24|1758.07|1757.57|1759.82|1759.41|1757.75|1757.39|1437
1633529400000|2021-10-06 14:10:00|1758.08|1757.58|1758.52|1758.02|1759.23|1758.76|1757.57|1757.17|1327
1633529700000|2021-10-06 14:15:00|1758.64|1758.14|1759.49|1758.99|1760.34|1759.9|1758.42|1757.92|1240
1633530000000|2021-10-06 14:20:00|1759.48|1758.98|1758.53|1758.03|1759.97|1759.47|1758.17|1757.77|1212
1633530300000|2021-10-06 14:25:00|1758.5|1758|1760.28|1759.78|1760.3|1759.8|1757.92|1757.42|1045
1633530600000|2021-10-06 14:30:00|1760.4|1760.1|1760.84|1760.34|1760.91|1760.41|1758.93|1758.43|1348
1633530900000|2021-10-06 14:35:00|1760.85|1760.35|1759.79|1759.49|1761.58|1761.08|1759.79|1759.42|1082
1633531200000|2021-10-06 14:40:00|1759.81|1759.51|1760.98|1760.48|1761.24|1760.75|1759.68|1759.23|1156
1633531500000|2021-10-06 14:45:00|1760.96|1760.46|1762.07|1761.57|1762.27|1761.84|1760.52|1760.02|1039
1633531800000|2021-10-06 14:50:00|1762.04|1761.54|1762.78|1762.28|1764.72|1764.22|1762.04|1761.54|1333
1633532100000|2021-10-06 14:55:00|1762.72|1762.22|1760.24|1759.74|1763.34|1762.84|1760.24|1759.74|1225
1633532400000|2021-10-06 15:00:00|1760.26|1759.76|1759.22|1758.72|1761.47|1760.97|1758.97|1758.58|948
1633532700000|2021-10-06 15:05:00|1759.21|1758.71|1756.74|1756.44|1759.7|1759.32|1756.74|1756.44|1111
1633533000000|2021-10-06 15:10:00|1756.84|1756.34|1756.85|1756.55|1757.77|1757.27|1756.17|1755.76|953
1633533300000|2021-10-06 15:15:00|1756.82|1756.52|1756.77|1756.27|1758.01|1757.71|1756.05|1755.58|993
1633533600000|2021-10-06 15:20:00|1756.75|1756.25|1757.23|1756.93|1757.54|1757.17|1756.51|1756.01|1006
1633533900000|2021-10-06 15:25:00|1757.27|1756.97|1758.71|1758.21|1758.73|1758.36|1757.04|1756.54|879
1633534200000|2021-10-06 15:30:00|1758.73|1758.23|1759.2|1758.7|1759.47|1758.97|1758.48|1758.12|738
1633534500000|2021-10-06 15:35:00|1759.21|1758.71|1760.03|1759.73|1760.18|1759.78|1759.13|1758.63|852
1633534800000|2021-10-06 15:40:00|1760.05|1759.75|1762|1761.5|1762.11|1761.67|1760.04|1759.74|1050
1633535100000|2021-10-06 15:45:00|1762.02|1761.52|1762.14|1761.64|1762.7|1762.27|1761.89|1761.39|899
1633535400000|2021-10-06 15:50:00|1762.16|1761.66|1761.49|1760.99|1762.28|1761.88|1761.08|1760.58|724
1633535700000|2021-10-06 15:55:00|1761.51|1761.01|1762.34|1761.84|1762.5|1762.1|1761.35|1760.91|664
1633536000000|2021-10-06 16:00:00|1762.33|1761.83|1761.27|1760.77|1762.96|1762.46|1761.09|1760.59|657
1633536300000|2021-10-06 16:05:00|1761.26|1760.76|1762.4|1762.1|1762.59|1762.18|1760.96|1760.55|763
1633536600000|2021-10-06 16:10:00|1762.5|1762|1762.59|1762.09|1762.63|1762.2|1761.89|1761.45|506
1633536900000|2021-10-06 16:15:00|1762.6|1762.1|1761.68|1761.18|1762.62|1762.23|1761.3|1760.91|518
1633537200000|2021-10-06 16:20:00|1761.67|1761.17|1762.09|1761.79|1762.3|1761.8|1761.56|1761.15|471
1633537500000|2021-10-06 16:25:00|1762.06|1761.76|1762.41|1762.11|1762.81|1762.31|1761.87|1761.48|569
1633537800000|2021-10-06 16:30:00|1762.42|1762.12|1762.94|1762.44|1763.05|1762.59|1762.23|1761.82|630
1633538100000|2021-10-06 16:35:00|1762.95|1762.45|1762.36|1761.86|1763.49|1763.06|1762.12|1761.69|561
1633538400000|2021-10-06 16:40:00|1762.41|1761.91|1762.84|1762.34|1763.12|1762.62|1762.17|1761.77|584
1633538700000|2021-10-06 16:45:00|1762.85|1762.35|1762.52|1762.02|1763.38|1762.94|1762.31|1761.93|518
1633539000000|2021-10-06 16:50:00|1762.54|1762.04|1762.25|1761.75|1762.64|1762.24|1761.85|1761.55|439
1633539300000|2021-10-06 16:55:00|1762.24|1761.74|1762.78|1762.28|1762.78|1762.43|1762.01|1761.51|471
1633539600000|2021-10-06 17:00:00|1762.79|1762.29|1763.7|1763.2|1763.7|1763.25|1762.63|1762.22|636
1633539900000|2021-10-06 17:05:00|1763.72|1763.22|1763.24|1762.74|1764.11|1763.7|1762.93|1762.58|595
1633540200000|2021-10-06 17:10:00|1763.23|1762.73|1762.77|1762.27|1763.28|1762.79|1762.26|1761.96|560
1633540500000|2021-10-06 17:15:00|1762.85|1762.35|1762.8|1762.5|1763.42|1762.92|1762.51|1762.04|593
1633540800000|2021-10-06 17:20:00|1762.81|1762.51|1761.89|1761.39|1762.98|1762.51|1761.77|1761.37|550
1633541100000|2021-10-06 17:25:00|1761.9|1761.4|1761.26|1760.76|1761.95|1761.55|1761|1760.5|821
1633541400000|2021-10-06 17:30:00|1761.24|1760.74|1761.58|1761.08|1761.63|1761.13|1760.65|1760.23|706
1633541700000|2021-10-06 17:35:00|1761.57|1761.07|1761.3|1760.8|1761.73|1761.26|1760.97|1760.57|505
1633542000000|2021-10-06 17:40:00|1761.31|1760.81|1761.47|1760.97|1761.65|1761.19|1761.07|1760.64|500
1633542300000|2021-10-06 17:45:00|1761.44|1760.94|1762.4|1761.9|1762.73|1762.3|1761.3|1760.8|759
1633542600000|2021-10-06 17:50:00|1762.41|1761.91|1761.88|1761.38|1762.42|1762.01|1761.62|1761.22|596
1633542900000|2021-10-06 17:55:00|1761.87|1761.37|1762.27|1761.77|1762.48|1762.09|1761.61|1761.21|473
1633543200000|2021-10-06 18:00:00|1762.33|1761.83|1762.74|1762.24|1762.93|1762.47|1762.09|1761.59|651
1633543500000|2021-10-06 18:05:00|1762.66|1762.16|1763.34|1762.84|1763.45|1763.04|1762.26|1761.86|607
1633543800000|2021-10-06 18:10:00|1763.33|1762.83|1763.29|1762.79|1763.44|1762.96|1763.05|1762.55|605
1633544100000|2021-10-06 18:15:00|1763.27|1762.77|1762.94|1762.44|1763.39|1762.89|1762.79|1762.29|520
1633544400000|2021-10-06 18:20:00|1762.96|1762.46|1763.51|1763.01|1763.59|1763.09|1762.84|1762.34|460
1633544700000|2021-10-06 18:25:00|1763.49|1762.99|1762.66|1762.16|1763.7|1763.26|1762.59|1762.09|464
1633545000000|2021-10-06 18:30:00|1762.65|1762.15|1762.55|1762.05|1762.92|1762.52|1762.44|1761.99|425
1633545300000|2021-10-06 18:35:00|1762.54|1762.04|1762.33|1761.83|1762.64|1762.27|1762.27|1761.78|417
1633545600000|2021-10-06 18:40:00|1762.36|1761.86|1762.84|1762.34|1762.84|1762.41|1762.26|1761.76|353
1633545900000|2021-10-06 18:45:00|1762.85|1762.35|1763.36|1763.06|1763.75|1763.31|1762.6|1762.19|468
1633546200000|2021-10-06 18:50:00|1763.37|1763.07|1764.67|1764.37|1764.83|1764.43|1763.34|1762.93|534
1633546500000|2021-10-06 18:55:00|1764.68|1764.38|1764.74|1764.24|1764.77|1764.38|1764.45|1764.07|77
1633546800000|2021-10-06 19:00:00|1763.86|1763.36|1764.73|1764.23|1764.97|1764.48|1763.68|1763.24|552
1633547100000|2021-10-06 19:05:00|1764.74|1764.24|1764.81|1764.31|1764.94|1764.44|1764.33|1763.83|464
1633547400000|2021-10-06 19:10:00|1764.82|1764.32|1765|1764.5|1765.01|1764.58|1764.43|1763.95|496
1633547700000|2021-10-06 19:15:00|1765.01|1764.51|1764.64|1764.14|1765.19|1764.71|1764.36|1763.93|461
1633548000000|2021-10-06 19:20:00|1764.55|1764.25|1764.54|1764.24|1764.74|1764.34|1764.29|1763.89|412
1633548300000|2021-10-06 19:25:00|1764.51|1764.21|1764.43|1763.93|1764.66|1764.26|1764.34|1763.84|520
1633548600000|2021-10-06 19:30:00|1764.45|1763.95|1765.13|1764.63|1765.14|1764.64|1764.34|1763.84|459
1633548900000|2021-10-06 19:35:00|1765.11|1764.61|1764.35|1763.85|1765.42|1765.01|1764.2|1763.7|477
1633549200000|2021-10-06 19:40:00|1764.34|1763.84|1764.2|1763.9|1764.56|1764.06|1764.06|1763.56|397
1633549500000|2021-10-06 19:45:00|1764.21|1763.91|1764.53|1764.03|1764.55|1764.05|1763.99|1763.49|521
1633549800000|2021-10-06 19:50:00|1764.52|1764.02|1764.69|1764.19|1764.92|1764.52|1764.45|1764.02|480
1633550100000|2021-10-06 19:55:00|1764.68|1764.18|1764.62|1764.32|1764.98|1764.48|1764.24|1763.76|635
1633550400000|2021-10-06 20:00:00|1764.59|1764.29|1764.35|1764.05|1765.14|1764.64|1764.29|1763.91|284
1633550700000|2021-10-06 20:05:00|1764.36|1764.06|1764.25|1763.75|1764.56|1764.17|1764.16|1763.66|272
1633551000000|2021-10-06 20:10:00|1764.24|1763.74|1764.02|1763.52|1764.26|1763.76|1763.73|1763.23|262
1633551300000|2021-10-06 20:15:00|1764.01|1763.51|1764.25|1763.75|1764.28|1763.86|1763.91|1763.44|218
1633551600000|2021-10-06 20:20:00|1764.22|1763.72|1764.23|1763.73|1764.32|1763.92|1763.99|1763.57|206
1633551900000|2021-10-06 20:25:00|1764.26|1763.76|1763.97|1763.47|1764.29|1763.79|1763.79|1763.35|200
1633552200000|2021-10-06 20:30:00|1763.87|1763.37|1763.96|1763.46|1764.14|1763.71|1763.83|1763.37|287
1633552500000|2021-10-06 20:35:00|1764.06|1763.56|1764.02|1763.52|1764.22|1763.8|1763.94|1763.44|218
1633552800000|2021-10-06 20:40:00|1764.05|1763.55|1763.62|1763.12|1764.14|1763.79|1763.6|1763.1|233
1633553100000|2021-10-06 20:45:00|1763.66|1763.16|1763.29|1762.79|1763.75|1763.25|1763.24|1762.74|242
1633553400000|2021-10-06 20:50:00|1763.28|1762.78|1763.15|1762.65|1763.61|1763.11|1763.14|1762.64|276
1633553700000|2021-10-06 20:55:00|1763.27|1762.77|1763.14|1762.64|1763.44|1762.94|1762.74|1762.24|295
1633557600000|2021-10-06 22:00:00|1763.08|1762.58|1763.34|1762.84|1763.46|1762.97|1762.9|1762.4|293
1633557900000|2021-10-06 22:05:00|1763.35|1762.85|1763.4|1762.9|1763.45|1762.95|1763.22|1762.72|165
1633558200000|2021-10-06 22:10:00|1763.37|1762.87|1763.51|1763.01|1763.6|1763.1|1763.28|1762.78|155
1633558500000|2021-10-06 22:15:00|1763.49|1762.99|1763.51|1763.01|1763.72|1763.22|1763.44|1762.94|142
1633558800000|2021-10-06 22:20:00|1763.49|1762.99|1763.51|1763.01|1763.63|1763.13|1763.4|1762.9|175
1633559100000|2021-10-06 22:25:00|1763.5|1763|1763.4|1762.9|1763.51|1763.01|1763.25|1762.75|191
1633559400000|2021-10-06 22:30:00|1763.39|1762.89|1763.59|1763.09|1763.63|1763.13|1763.37|1762.87|139
1633559700000|2021-10-06 22:35:00|1763.58|1763.08|1763.74|1763.24|1763.86|1763.36|1763.56|1763.06|134
1633560000000|2021-10-06 22:40:00|1763.75|1763.25|1763.62|1763.12|1763.75|1763.25|1763.5|1763|136
1633560300000|2021-10-06 22:45:00|1763.59|1763.09|1763.56|1763.06|1763.75|1763.25|1763.53|1763.03|126
1633560600000|2021-10-06 22:50:00|1763.57|1763.07|1762.9|1762.4|1763.59|1763.13|1762.5|1762.08|154
1633560900000|2021-10-06 22:55:00|1762.91|1762.41|1762.7|1762.2|1762.91|1762.41|1762.59|1762.09|213
1633561200000|2021-10-06 23:00:00|1762.74|1762.24|1763.29|1762.79|1763.3|1762.8|1762.72|1762.22|207
1633561500000|2021-10-06 23:05:00|1763.08|1762.78|1763.12|1762.62|1763.22|1762.8|1762.91|1762.41|215
1633561800000|2021-10-06 23:10:00|1763.11|1762.61|1763.23|1762.73|1763.24|1762.74|1762.81|1762.43|216
1633562100000|2021-10-06 23:15:00|1763.24|1762.74|1763.67|1763.17|1763.67|1763.17|1763.22|1762.72|174
1633562400000|2021-10-06 23:20:00|1763.66|1763.16|1763.84|1763.34|1763.99|1763.49|1763.49|1763.09|189
1633562700000|2021-10-06 23:25:00|1763.83|1763.33|1764|1763.5|1764.07|1763.63|1763.75|1763.3|122
1633563000000|2021-10-06 23:30:00|1763.94|1763.44|1763.8|1763.3|1764.13|1763.63|1763.64|1763.15|218
1633563300000|2021-10-06 23:35:00|1763.79|1763.29|1763.94|1763.44|1764.05|1763.55|1763.76|1763.26|147
1633563600000|2021-10-06 23:40:00|1763.96|1763.46|1764.18|1763.68|1764.45|1763.95|1763.93|1763.43|181
1633563900000|2021-10-06 23:45:00|1764.17|1763.67|1763.86|1763.36|1764.26|1763.76|1763.76|1763.26|354
1633564200000|2021-10-06 23:50:00|1763.85|1763.35|1764.29|1763.79|1764.45|1763.98|1763.85|1763.35|287
1633564500000|2021-10-06 23:55:00|1764.3|1763.8|1764.32|1763.82|1764.44|1764.01|1764.12|1763.69|278
1633564800000|2021-10-07 00:00:00|1764.33|1763.83|1763.89|1763.39|1764.51|1764.01|1763.86|1763.36|519
1633565100000|2021-10-07 00:05:00|1763.91|1763.41|1763.38|1762.88|1764.12|1763.62|1762.93|1762.51|566
1633565400000|2021-10-07 00:10:00|1763.39|1762.89|1763.64|1763.14|1764.16|1763.66|1763.14|1762.84|521
1633565700000|2021-10-07 00:15:00|1763.67|1763.17|1763.38|1762.88|1764.02|1763.65|1763.22|1762.84|531
1633566000000|2021-10-07 00:20:00|1763.39|1762.89|1763.1|1762.6|1763.82|1763.39|1762.8|1762.42|442
1633566300000|2021-10-07 00:25:00|1763.13|1762.63|1763.71|1763.21|1763.93|1763.5|1763.03|1762.61|471
1633566600000|2021-10-07 00:30:00|1763.7|1763.2|1763.37|1762.87|1763.75|1763.34|1763.14|1762.74|325
1633566900000|2021-10-07 00:35:00|1763.36|1762.86|1763.54|1763.04|1763.82|1763.42|1763.22|1762.85|443
1633567200000|2021-10-07 00:40:00|1763.52|1763.02|1763.64|1763.14|1763.65|1763.21|1763.04|1762.66|331
1633567500000|2021-10-07 00:45:00|1763.63|1763.13|1763.5|1763|1763.7|1763.28|1763.15|1762.77|275
1633567800000|2021-10-07 00:50:00|1763.55|1763.05|1763.81|1763.31|1763.83|1763.48|1763.28|1762.81|406
1633568100000|2021-10-07 00:55:00|1763.82|1763.32|1763.07|1762.57|1763.96|1763.51|1762.93|1762.56|389
1633568400000|2021-10-07 01:00:00|1763.06|1762.56|1762.59|1762.09|1763.35|1762.95|1762.42|1762.05|399
1633568700000|2021-10-07 01:05:00|1762.58|1762.08|1762.61|1762.31|1763.22|1762.8|1762.36|1761.88|295
1633569000000|2021-10-07 01:10:00|1762.62|1762.32|1761.68|1761.18|1762.72|1762.32|1761.6|1761.16|360
1633569300000|2021-10-07 01:15:00|1761.7|1761.2|1761.82|1761.52|1762.01|1761.59|1761.5|1761.13|404
1633569600000|2021-10-07 01:20:00|1761.84|1761.54|1761.61|1761.31|1762.43|1761.93|1761.56|1761.19|360
1633569900000|2021-10-07 01:25:00|1761.72|1761.22|1762.09|1761.59|1762.11|1761.64|1761.31|1760.94|296
1633570200000|2021-10-07 01:30:00|1762.08|1761.58|1762.32|1761.82|1762.55|1762.18|1761.82|1761.43|372
1633570500000|2021-10-07 01:35:00|1762.3|1761.8|1762.39|1761.89|1762.47|1762.08|1761.78|1761.44|349
1633570800000|2021-10-07 01:40:00|1762.37|1761.87|1761.87|1761.37|1762.38|1761.88|1761.78|1761.35|304
1633571100000|2021-10-07 01:45:00|1761.88|1761.38|1761.55|1761.05|1762.28|1761.81|1761.41|1760.91|358
1633571400000|2021-10-07 01:50:00|1761.5|1761|1761.33|1760.83|1761.63|1761.23|1761.05|1760.64|332
1633571700000|2021-10-07 01:55:00|1761.38|1760.88|1760.88|1760.38|1761.52|1761.02|1760.88|1760.38|248
1633572000000|2021-10-07 02:00:00|1760.87|1760.37|1760.39|1759.89|1760.88|1760.4|1760.25|1759.75|402
1633572300000|2021-10-07 02:05:00|1760.38|1759.88|1760.39|1759.89|1760.68|1760.31|1760.07|1759.57|491
1633572600000|2021-10-07 02:10:00|1760.38|1759.88|1760.85|1760.35|1761.12|1760.62|1760.26|1759.76|457
1633572900000|2021-10-07 02:15:00|1760.84|1760.34|1760.03|1759.53|1760.88|1760.4|1759.89|1759.39|275
1633573200000|2021-10-07 02:20:00|1760.02|1759.52|1760.29|1759.79|1760.41|1759.91|1759.51|1759.09|429
1633573500000|2021-10-07 02:25:00|1760.28|1759.78|1759.62|1759.12|1760.39|1759.89|1759.53|1759.03|279
1633573800000|2021-10-07 02:30:00|1759.61|1759.11|1759.67|1759.17|1759.77|1759.36|1759.39|1758.94|327
1633574100000|2021-10-07 02:35:00|1759.68|1759.18|1759.35|1758.85|1759.84|1759.34|1759.23|1758.84|224
1633574400000|2021-10-07 02:40:00|1759.34|1758.84|1758.85|1758.35|1759.38|1758.98|1758.65|1758.22|253
1633574700000|2021-10-07 02:45:00|1758.84|1758.34|1759.53|1759.03|1759.57|1759.07|1758.73|1758.31|208
1633575000000|2021-10-07 02:50:00|1759.48|1758.98|1759.68|1759.18|1759.75|1759.25|1759.26|1758.84|178
1633575300000|2021-10-07 02:55:00|1759.67|1759.17|1759.16|1758.66|1759.77|1759.27|1758.94|1758.44|246
1633575600000|2021-10-07 03:00:00|1759.17|1758.67|1759.25|1758.75|1759.28|1758.84|1758.85|1758.35|232
1633575900000|2021-10-07 03:05:00|1759.24|1758.74|1758.8|1758.3|1759.39|1758.91|1758.79|1758.29|279
1633576200000|2021-10-07 03:10:00|1758.79|1758.29|1758.1|1757.6|1758.88|1758.38|1757.92|1757.51|319
1633576500000|2021-10-07 03:15:00|1758.11|1757.61|1758.56|1758.06|1758.58|1758.15|1758.1|1757.6|301
1633576800000|2021-10-07 03:20:00|1758.57|1758.07|1758.56|1758.06|1758.96|1758.46|1758.44|1758.04|274
1633577100000|2021-10-07 03:25:00|1758.55|1758.05|1759.27|1758.77|1759.3|1758.92|1758.51|1758.01|257
1633577400000|2021-10-07 03:30:00|1759.28|1758.78|1758.69|1758.19|1759.28|1758.78|1758.6|1758.1|212
1633577700000|2021-10-07 03:35:00|1758.68|1758.18|1758.71|1758.21|1758.83|1758.33|1758.51|1758.01|255
1633578000000|2021-10-07 03:40:00|1758.64|1758.14|1759.48|1758.98|1759.49|1758.99|1758.53|1758.03|290
1633578300000|2021-10-07 03:45:00|1759.49|1758.99|1760.2|1759.7|1760.44|1759.94|1759.47|1758.97|416
1633578600000|2021-10-07 03:50:00|1760.19|1759.69|1759.79|1759.29|1760.19|1759.73|1759.03|1758.7|356
1633578900000|2021-10-07 03:55:00|1759.82|1759.32|1760.44|1759.94|1760.53|1760.03|1759.69|1759.25|376
1633579200000|2021-10-07 04:00:00|1760.46|1759.96|1760.32|1759.82|1760.46|1759.96|1759.85|1759.52|453
1633579500000|2021-10-07 04:05:00|1760.31|1759.81|1760.07|1759.57|1760.37|1759.87|1759.97|1759.56|209
1633579800000|2021-10-07 04:10:00|1759.94|1759.44|1759.79|1759.29|1760|1759.51|1759.65|1759.15|199
1633580100000|2021-10-07 04:15:00|1759.81|1759.31|1759.5|1759|1759.94|1759.49|1759.25|1758.85|251
1633580400000|2021-10-07 04:20:00|1759.49|1758.99|1759.55|1759.05|1759.71|1759.33|1759.43|1758.93|185
1633580700000|2021-10-07 04:25:00|1759.57|1759.07|1760.11|1759.61|1760.14|1759.71|1759.53|1759.03|204
1633581000000|2021-10-07 04:30:00|1760.1|1759.6|1759.96|1759.46|1760.12|1759.72|1759.8|1759.3|162
1633581300000|2021-10-07 04:35:00|1759.94|1759.44|1760|1759.5|1760.19|1759.79|1759.86|1759.36|184
1633581600000|2021-10-07 04:40:00|1759.99|1759.49|1759.53|1759.03|1760.1|1759.6|1759.49|1758.99|173
1633581900000|2021-10-07 04:45:00|1759.52|1759.02|1759.7|1759.2|1759.77|1759.27|1759.31|1758.81|252
1633582200000|2021-10-07 04:50:00|1759.71|1759.21|1759.48|1758.98|1759.78|1759.42|1759.34|1758.91|156
1633582500000|2021-10-07 04:55:00|1759.5|1759|1759.37|1758.87|1759.59|1759.09|1759.18|1758.73|186
1633582800000|2021-10-07 05:00:00|1759.29|1758.79|1759.63|1759.13|1759.75|1759.35|1759.01|1758.51|266
1633583100000|2021-10-07 05:05:00|1759.64|1759.14|1759.76|1759.26|1760.02|1759.62|1759.54|1759.04|198
1633583400000|2021-10-07 05:10:00|1759.75|1759.25|1759.91|1759.41|1761.16|1760.66|1759.74|1759.24|399
1633583700000|2021-10-07 05:15:00|1759.92|1759.42|1759.44|1758.94|1759.99|1759.55|1759.12|1758.65|354
1633584000000|2021-10-07 05:20:00|1759.45|1758.95|1758.63|1758.33|1759.45|1759.05|1758.54|1758.07|347
1633584300000|2021-10-07 05:25:00|1758.73|1758.23|1757.93|1757.43|1758.79|1758.39|1757.58|1757.08|547
1633584600000|2021-10-07 05:30:00|1757.94|1757.44|1757.89|1757.39|1758.12|1757.71|1757.42|1757.03|340
1633584900000|2021-10-07 05:35:00|1757.9|1757.4|1758.5|1758|1758.59|1758.09|1757.84|1757.34|379
1633585200000|2021-10-07 05:40:00|1758.51|1758.01|1757.48|1756.98|1758.51|1758.01|1757.27|1756.77|413
1633585500000|2021-10-07 05:45:00|1757.49|1756.99|1757.5|1757|1757.68|1757.36|1756.94|1756.55|600
1633585800000|2021-10-07 05:50:00|1757.49|1756.99|1757.57|1757.07|1757.9|1757.4|1757.37|1756.87|305
1633586100000|2021-10-07 05:55:00|1757.56|1757.06|1756.72|1756.22|1757.88|1757.38|1756.69|1756.19|374
1633586400000|2021-10-07 06:00:00|1756.69|1756.19|1758.16|1757.86|1758.51|1758.12|1756.28|1755.84|888
1633586700000|2021-10-07 06:05:00|1758.14|1757.84|1759.04|1758.74|1759.24|1758.74|1757.52|1757.18|785
1633587000000|2021-10-07 06:10:00|1759.06|1758.76|1760.59|1760.09|1760.64|1760.21|1758.94|1758.44|716
1633587300000|2021-10-07 06:15:00|1760.6|1760.1|1761.12|1760.62|1761.91|1761.41|1760.33|1759.98|791
1633587600000|2021-10-07 06:20:00|1761.11|1760.61|1760.87|1760.37|1761.3|1760.91|1760.33|1759.89|701
1633587900000|2021-10-07 06:25:00|1760.88|1760.38|1760.81|1760.31|1761|1760.57|1760.19|1759.83|585
1633588200000|2021-10-07 06:30:00|1760.82|1760.32|1761.56|1761.06|1761.84|1761.37|1760.36|1760|665
1633588500000|2021-10-07 06:35:00|1761.55|1761.05|1763.67|1763.37|1763.79|1763.43|1761.53|1761.03|943
1633588800000|2021-10-07 06:40:00|1763.68|1763.38|1763.52|1763.02|1764.45|1763.95|1763.25|1762.86|800
1633589100000|2021-10-07 06:45:00|1763.54|1763.04|1763.86|1763.36|1764.16|1763.78|1763.18|1762.78|769
1633589400000|2021-10-07 06:50:00|1763.82|1763.32|1763.71|1763.21|1763.96|1763.6|1763.38|1762.88|726
1633589700000|2021-10-07 06:55:00|1763.72|1763.22|1763.42|1762.92|1763.76|1763.38|1762.64|1762.25|928
1633590000000|2021-10-07 07:00:00|1763.24|1762.94|1763.03|1762.53|1763.7|1763.26|1762.53|1762.2|810
1633590300000|2021-10-07 07:05:00|1763.06|1762.56|1763.28|1762.78|1763.53|1763.15|1762.53|1762.12|740
1633590600000|2021-10-07 07:10:00|1763.3|1762.8|1763.23|1762.73|1764.42|1764.03|1762.71|1762.21|895
1633590900000|2021-10-07 07:15:00|1763.24|1762.74|1764.79|1764.49|1765.18|1764.82|1763.07|1762.65|1096
1633591200000|2021-10-07 07:20:00|1764.8|1764.5|1766.75|1766.25|1766.97|1766.59|1764.8|1764.37|1118
1633591500000|2021-10-07 07:25:00|1766.76|1766.26|1765.9|1765.6|1767.2|1766.8|1765.9|1765.45|1087
1633591800000|2021-10-07 07:30:00|1765.87|1765.57|1766.24|1765.94|1766.49|1766.09|1765.39|1765.01|957
1633592100000|2021-10-07 07:35:00|1766.25|1765.95|1767.17|1766.67|1767.23|1766.83|1765.74|1765.3|773
1633592400000|2021-10-07 07:40:00|1767.06|1766.76|1766.73|1766.23|1767.22|1766.83|1766.14|1765.73|743
1633592700000|2021-10-07 07:45:00|1766.74|1766.24|1766.33|1765.83|1766.9|1766.52|1765.61|1765.12|880
1633593000000|2021-10-07 07:50:00|1766.34|1765.84|1766.79|1766.49|1767.01|1766.64|1766.1|1765.7|703
1633593300000|2021-10-07 07:55:00|1766.9|1766.6|1766.31|1765.81|1767.12|1766.68|1766.06|1765.65|789
1633593600000|2021-10-07 08:00:00|1766.28|1765.78|1765.15|1764.85|1766.38|1765.96|1765.05|1764.68|723
1633593900000|2021-10-07 08:05:00|1765.23|1764.73|1764.41|1763.91|1765.37|1764.97|1764.21|1763.91|778
1633594200000|2021-10-07 08:10:00|1764.42|1763.92|1765.1|1764.6|1765.13|1764.67|1763.55|1763.2|778
1633594500000|2021-10-07 08:15:00|1765.13|1764.63|1764.05|1763.55|1765.14|1764.64|1763.94|1763.55|666
1633594800000|2021-10-07 08:20:00|1764.04|1763.54|1763.28|1762.78|1764.3|1763.94|1763.17|1762.78|637
1633595100000|2021-10-07 08:25:00|1763.16|1762.86|1762.93|1762.63|1763.45|1763.06|1762.82|1762.5|529
1633595400000|2021-10-07 08:30:00|1763.03|1762.53|1763.01|1762.71|1763.47|1763.08|1762.71|1762.32|522
1633595700000|2021-10-07 08:35:00|1763.05|1762.75|1763.44|1762.94|1764.24|1763.8|1762.99|1762.59|660
1633596000000|2021-10-07 08:40:00|1763.33|1763.03|1761.96|1761.46|1763.34|1763.04|1761.43|1761.13|626
1633596300000|2021-10-07 08:45:00|1761.97|1761.47|1760.63|1760.33|1762.02|1761.65|1760.57|1760.2|735
1633596600000|2021-10-07 08:50:00|1760.66|1760.36|1761.02|1760.52|1761.25|1760.86|1760.55|1760.2|593
1633596900000|2021-10-07 08:55:00|1760.92|1760.62|1761.07|1760.57|1761.33|1760.94|1760.6|1760.29|682
1633597200000|2021-10-07 09:00:00|1761.09|1760.59|1759.91|1759.41|1761.29|1760.8|1759.67|1759.26|712
1633597500000|2021-10-07 09:05:00|1759.89|1759.39|1760.63|1760.33|1760.78|1760.33|1759.51|1759.14|653
1633597800000|2021-10-07 09:10:00|1760.71|1760.21|1759.8|1759.3|1760.74|1760.25|1759.74|1759.3|513
1633598100000|2021-10-07 09:15:00|1759.79|1759.29|1759|1758.7|1759.95|1759.59|1758.95|1758.55|775
1633598400000|2021-10-07 09:20:00|1759.05|1758.75|1759.69|1759.19|1760.1|1759.71|1758.94|1758.53|744
1633598700000|2021-10-07 09:25:00|1759.7|1759.2|1759.04|1758.54|1760.06|1759.66|1758.87|1758.48|665
1633599000000|2021-10-07 09:30:00|1759.05|1758.55|1759.32|1759.02|1759.59|1759.27|1758.37|1758.04|644
1633599300000|2021-10-07 09:35:00|1759.41|1758.91|1760.45|1759.95|1761.08|1760.62|1759.33|1758.91|874
1633599600000|2021-10-07 09:40:00|1760.44|1759.94|1761.52|1761.02|1761.55|1761.14|1760.34|1759.93|627
1633599900000|2021-10-07 09:45:00|1761.53|1761.03|1760.46|1759.96|1761.58|1761.08|1759.89|1759.5|571
1633600200000|2021-10-07 09:50:00|1760.47|1759.97|1760.75|1760.45|1760.97|1760.57|1760.26|1759.85|440
1633600500000|2021-10-07 09:55:00|1760.83|1760.33|1760.26|1759.76|1761.07|1760.74|1760.01|1759.67|472
1633600800000|2021-10-07 10:00:00|1760.25|1759.75|1760.59|1760.09|1760.87|1760.57|1759.83|1759.46|529
1633601100000|2021-10-07 10:05:00|1760.6|1760.1|1760.81|1760.31|1761.01|1760.62|1760.36|1759.99|524
1633601400000|2021-10-07 10:10:00|1760.9|1760.4|1760.68|1760.38|1761.05|1760.65|1760.37|1760.01|495
1633601700000|2021-10-07 10:15:00|1760.66|1760.36|1760.65|1760.35|1761|1760.63|1760.42|1760.03|415
1633602000000|2021-10-07 10:20:00|1760.71|1760.41|1761.85|1761.35|1761.93|1761.55|1760.71|1760.33|497
1633602300000|2021-10-07 10:25:00|1761.87|1761.37|1762.16|1761.66|1762.32|1761.89|1761.62|1761.26|435
1633602600000|2021-10-07 10:30:00|1762.17|1761.67|1762.24|1761.74|1762.24|1761.86|1761.59|1761.17|355
1633602900000|2021-10-07 10:35:00|1762.25|1761.75|1762.15|1761.85|1762.34|1761.95|1761.77|1761.43|361
1633603200000|2021-10-07 10:40:00|1762.14|1761.84|1761.68|1761.18|1762.26|1761.86|1761.44|1761.03|315
1633603500000|2021-10-07 10:45:00|1761.69|1761.19|1762.08|1761.58|1762.34|1761.95|1761.54|1761.15|428
1633603800000|2021-10-07 10:50:00|1761.98|1761.68|1762.02|1761.72|1762.44|1762.02|1761.93|1761.53|396
1633604100000|2021-10-07 10:55:00|1762.03|1761.73|1762.47|1762.17|1762.88|1762.49|1761.67|1761.37|570
1633604400000|2021-10-07 11:00:00|1762.46|1762.16|1762.96|1762.46|1762.97|1762.57|1761.95|1761.53|628
1633604700000|2021-10-07 11:05:00|1762.98|1762.48|1763.88|1763.38|1763.96|1763.59|1762.88|1762.41|614
1633605000000|2021-10-07 11:10:00|1763.87|1763.37|1764.47|1764.17|1764.75|1764.37|1763.34|1762.9|752
1633605300000|2021-10-07 11:15:00|1764.46|1764.16|1764.34|1763.84|1764.97|1764.63|1763.96|1763.56|658
1633605600000|2021-10-07 11:20:00|1764.35|1763.85|1763.97|1763.47|1764.98|1764.59|1763.62|1763.23|575
1633605900000|2021-10-07 11:25:00|1763.87|1763.57|1763.54|1763.24|1764.94|1764.56|1763.47|1763.11|578
1633606200000|2021-10-07 11:30:00|1763.65|1763.15|1763.3|1762.8|1763.93|1763.54|1762.37|1761.95|858
1633606500000|2021-10-07 11:35:00|1763.31|1762.81|1763.37|1763.07|1763.78|1763.38|1762.61|1762.3|642
1633606800000|2021-10-07 11:40:00|1763.36|1763.06|1762.77|1762.47|1763.57|1763.17|1762.52|1762.13|579
1633607100000|2021-10-07 11:45:00|1762.89|1762.39|1762.34|1761.84|1763.34|1763.01|1762.16|1761.76|571
1633607400000|2021-10-07 11:50:00|1762.35|1761.85|1762.04|1761.54|1762.44|1762.01|1761.25|1760.86|711
1633607700000|2021-10-07 11:55:00|1762.05|1761.55|1761.67|1761.37|1762.12|1761.71|1761.3|1760.91|569
1633608000000|2021-10-07 12:00:00|1761.66|1761.36|1761.8|1761.5|1763.2|1762.82|1761.66|1761.32|772
1633608300000|2021-10-07 12:05:00|1761.81|1761.51|1762.06|1761.76|1763.06|1762.67|1761.69|1761.36|688
1633608600000|2021-10-07 12:10:00|1761.96|1761.66|1761.67|1761.17|1762.43|1762.01|1761.42|1761.04|689
1633608900000|2021-10-07 12:15:00|1761.66|1761.16|1762.34|1761.84|1763.21|1762.82|1761.25|1760.85|645
1633609200000|2021-10-07 12:20:00|1762.31|1761.81|1761.06|1760.76|1762.35|1761.85|1759.95|1759.65|1057
1633609500000|2021-10-07 12:25:00|1761.02|1760.72|1759.9|1759.4|1761.35|1760.93|1759.33|1758.94|809
1633609800000|2021-10-07 12:30:00|1759.91|1759.41|1758.68|1758.38|1759.93|1759.43|1757.9|1757.49|1428
1633610100000|2021-10-07 12:35:00|1758.69|1758.39|1756.77|1756.47|1759.31|1758.91|1756.63|1756.22|1214
1633610400000|2021-10-07 12:40:00|1757.04|1756.74|1755.24|1754.94|1757.05|1756.74|1754.37|1753.88|1494
1633610700000|2021-10-07 12:45:00|1755.26|1754.96|1756.64|1756.34|1757.6|1757.21|1755.24|1754.94|1199
1633611000000|2021-10-07 12:50:00|1756.67|1756.37|1756.56|1756.06|1757.17|1756.8|1755.75|1755.45|1004
1633611300000|2021-10-07 12:55:00|1756.57|1756.07|1755.38|1755.08|1756.67|1756.36|1754.95|1754.65|1016
1633611600000|2021-10-07 13:00:00|1755.34|1755.04|1755.02|1754.52|1755.98|1755.64|1753.6|1753.1|1387
1633611900000|2021-10-07 13:05:00|1755.14|1754.64|1755.01|1754.71|1755.4|1755.04|1753.36|1752.96|1531
1633612200000|2021-10-07 13:10:00|1754.83|1754.53|1753.49|1752.99|1754.91|1754.53|1752.17|1751.87|1277
1633612500000|2021-10-07 13:15:00|1753.5|1753|1753.7|1753.4|1755.03|1754.58|1753.07|1752.69|1186
1633612800000|2021-10-07 13:20:00|1753.69|1753.39|1753.39|1753.09|1754.43|1754.07|1752.43|1752.03|1142
1633613100000|2021-10-07 13:25:00|1753.49|1752.99|1754.93|1754.43|1755.09|1754.69|1752.33|1752.01|1159
1633613400000|2021-10-07 13:30:00|1754.91|1754.41|1756.31|1756.01|1756.62|1756.21|1753.79|1753.49|1702
1633613700000|2021-10-07 13:35:00|1756.39|1755.89|1755.08|1754.58|1757.02|1756.67|1754.63|1754.33|1445
1633614000000|2021-10-07 13:40:00|1755.06|1754.56|1757.15|1756.85|1757.88|1757.45|1754.87|1754.37|1293
1633614300000|2021-10-07 13:45:00|1757.28|1756.78|1756.63|1756.13|1758.48|1758.13|1756.5|1756.13|1286
1633614600000|2021-10-07 13:50:00|1756.67|1756.17|1756.85|1756.55|1757.16|1756.73|1755.34|1754.94|1276
1633614900000|2021-10-07 13:55:00|1756.83|1756.53|1759.13|1758.63|1759.86|1759.44|1756.83|1756.53|1332
1633615200000|2021-10-07 14:00:00|1759.15|1758.65|1761.23|1760.93|1762.42|1761.99|1759.15|1758.65|1541
1633615500000|2021-10-07 14:05:00|1761.33|1761.03|1762.73|1762.23|1763.19|1762.89|1761.24|1760.74|1190
1633615800000|2021-10-07 14:10:00|1762.67|1762.37|1762.37|1761.87|1763.48|1763.12|1762.03|1761.57|1134
1633616100000|2021-10-07 14:15:00|1762.35|1761.85|1760.02|1759.52|1762.76|1762.4|1759.99|1759.49|1216
1633616400000|2021-10-07 14:20:00|1760.03|1759.53|1760.97|1760.67|1761.45|1761.04|1759.85|1759.39|992
1633616700000|2021-10-07 14:25:00|1760.99|1760.69|1760.24|1759.74|1762.03|1761.62|1759.05|1758.67|1187
1633617000000|2021-10-07 14:30:00|1760.15|1759.85|1761.15|1760.65|1761.2|1760.8|1758.69|1758.34|1077
1633617300000|2021-10-07 14:35:00|1761.03|1760.53|1759.66|1759.16|1761.07|1760.63|1758.92|1758.53|921
1633617600000|2021-10-07 14:40:00|1759.57|1759.07|1759.74|1759.24|1761|1760.5|1758.8|1758.37|1050
1633617900000|2021-10-07 14:45:00|1759.75|1759.25|1758.3|1757.8|1760|1759.59|1757.87|1757.37|960
1633618200000|2021-10-07 14:50:00|1758.32|1757.82|1757.65|1757.35|1759.2|1758.7|1757.44|1756.94|1009
1633618500000|2021-10-07 14:55:00|1757.66|1757.36|1756.8|1756.5|1758.03|1757.53|1756.51|1756.13|1021
1633618800000|2021-10-07 15:00:00|1756.68|1756.38|1758.6|1758.1|1759.02|1758.65|1756.56|1756.22|1086
1633619100000|2021-10-07 15:05:00|1758.56|1758.06|1757.78|1757.48|1758.93|1758.54|1757.65|1757.15|715
1633619400000|2021-10-07 15:10:00|1757.77|1757.47|1759.36|1759.06|1759.65|1759.15|1757.47|1757.11|899
1633619700000|2021-10-07 15:15:00|1759.39|1759.09|1759.29|1758.99|1760.32|1759.85|1758.95|1758.63|794
1633620000000|2021-10-07 15:20:00|1759.38|1758.88|1760.07|1759.57|1760.1|1759.7|1758.98|1758.58|488
1633620300000|2021-10-07 15:25:00|1760.08|1759.58|1758.84|1758.34|1760.19|1759.88|1758.24|1757.74|639
1633620600000|2021-10-07 15:30:00|1758.83|1758.33|1759.31|1758.81|1759.78|1759.36|1758.38|1758|657
1633620900000|2021-10-07 15:35:00|1759.33|1758.83|1758.27|1757.77|1759.67|1759.17|1758.04|1757.67|881
1633621200000|2021-10-07 15:40:00|1758.26|1757.76|1757.98|1757.48|1758.63|1758.14|1757.74|1757.34|737
1633621500000|2021-10-07 15:45:00|1757.92|1757.62|1757.84|1757.34|1758.19|1757.8|1757.35|1756.89|586
1633621800000|2021-10-07 15:50:00|1757.85|1757.35|1758.62|1758.12|1759.63|1759.22|1757.54|1757.14|734
1633622100000|2021-10-07 15:55:00|1758.66|1758.16|1758.68|1758.18|1759.15|1758.65|1758.04|1757.54|666
1633622400000|2021-10-07 16:00:00|1758.67|1758.17|1758.8|1758.3|1758.89|1758.5|1757.98|1757.53|574
1633622700000|2021-10-07 16:05:00|1758.81|1758.31|1758.2|1757.9|1758.85|1758.45|1758.17|1757.78|498
1633623000000|2021-10-07 16:10:00|1758.3|1757.8|1759.74|1759.24|1759.76|1759.28|1757.93|1757.44|545
1633623300000|2021-10-07 16:15:00|1759.75|1759.25|1759.28|1758.78|1760.3|1759.8|1759.13|1758.73|673
1633623600000|2021-10-07 16:20:00|1759.31|1758.81|1758.24|1757.74|1759.61|1759.17|1758.23|1757.73|580
1633623900000|2021-10-07 16:25:00|1758.25|1757.75|1758.43|1757.93|1758.44|1758.1|1757.54|1757.19|527
1633624200000|2021-10-07 16:30:00|1758.44|1757.94|1758.41|1757.91|1758.86|1758.36|1757.94|1757.44|452
1633624500000|2021-10-07 16:35:00|1758.42|1757.92|1758.28|1757.78|1758.42|1757.94|1757.75|1757.25|443
1633624800000|2021-10-07 16:40:00|1758.29|1757.79|1757.7|1757.2|1758.29|1757.79|1757.37|1756.96|461
1633625100000|2021-10-07 16:45:00|1757.69|1757.19|1757.86|1757.36|1757.87|1757.42|1757.29|1756.98|470
1633625400000|2021-10-07 16:50:00|1757.87|1757.37|1757.6|1757.1|1757.87|1757.44|1757.27|1756.94|419
1633625700000|2021-10-07 16:55:00|1757.61|1757.11|1758.34|1758.04|1758.47|1758.07|1757.31|1756.89|534
1633626000000|2021-10-07 17:00:00|1758.31|1758.01|1758.42|1757.92|1758.74|1758.28|1758|1757.54|457
1633626300000|2021-10-07 17:05:00|1758.4|1757.9|1758.15|1757.85|1758.49|1758.1|1757.68|1757.32|420
1633626600000|2021-10-07 17:10:00|1758.16|1757.86|1758.05|1757.55|1758.27|1757.87|1757.63|1757.22|403
1633626900000|2021-10-07 17:15:00|1758.04|1757.54|1758.66|1758.16|1758.71|1758.3|1758.01|1757.52|382
1633627200000|2021-10-07 17:20:00|1758.68|1758.18|1759.13|1758.63|1759.24|1758.84|1758.44|1758.03|531
1633627500000|2021-10-07 17:25:00|1759.19|1758.69|1759.18|1758.88|1759.26|1758.94|1758.53|1758.11|595
1633627800000|2021-10-07 17:30:00|1759.03|1758.73|1758.25|1757.75|1759.1|1758.73|1758.04|1757.63|552
1633628100000|2021-10-07 17:35:00|1758.24|1757.74|1758.49|1758.19|1758.59|1758.2|1757.83|1757.43|308
1633628400000|2021-10-07 17:40:00|1758.48|1758.18|1758.78|1758.28|1758.89|1758.45|1758.31|1757.92|379
1633628700000|2021-10-07 17:45:00|1758.85|1758.35|1758.68|1758.38|1758.88|1758.43|1758.58|1758.13|334
1633629000000|2021-10-07 17:50:00|1758.69|1758.39|1758.7|1758.2|1758.92|1758.52|1758.48|1758.16|314
1633629300000|2021-10-07 17:55:00|1758.68|1758.18|1758.16|1757.66|1758.78|1758.36|1758.02|1757.63|398
1633629600000|2021-10-07 18:00:00|1758.15|1757.65|1757.58|1757.08|1758.27|1757.86|1757.26|1756.88|518
1633629900000|2021-10-07 18:05:00|1757.59|1757.09|1757.57|1757.27|1757.69|1757.27|1757.15|1756.75|478
1633630200000|2021-10-07 18:10:00|1757.55|1757.25|1757.19|1756.69|1757.67|1757.25|1756.94|1756.58|331
1633630500000|2021-10-07 18:15:00|1757.2|1756.7|1756.81|1756.31|1757.32|1756.93|1756.33|1756.01|397
1633630800000|2021-10-07 18:20:00|1756.8|1756.3|1755.95|1755.65|1757.39|1756.95|1755.94|1755.53|595
1633631100000|2021-10-07 18:25:00|1755.96|1755.66|1756.69|1756.19|1756.69|1756.29|1755.63|1755.18|523
1633631400000|2021-10-07 18:30:00|1756.68|1756.18|1756.65|1756.15|1757.15|1756.73|1755.9|1755.46|461
1633631700000|2021-10-07 18:35:00|1756.32|1756.02|1756.47|1755.97|1756.94|1756.55|1756.12|1755.66|441
1633632000000|2021-10-07 18:40:00|1756.45|1755.95|1755.94|1755.44|1756.46|1755.96|1755.43|1755.04|439
1633632300000|2021-10-07 18:45:00|1755.93|1755.43|1756.04|1755.54|1756.16|1755.73|1755.68|1755.18|411
1633632600000|2021-10-07 18:50:00|1756.03|1755.53|1756.62|1756.12|1756.68|1756.22|1755.8|1755.4|412
1633632900000|2021-10-07 18:55:00|1756.61|1756.11|1756.11|1755.81|1756.61|1756.11|1755.79|1755.34|632
1633633200000|2021-10-07 19:00:00|1756.03|1755.73|1755.96|1755.46|1756.68|1756.22|1755.16|1754.76|580
1633633500000|2021-10-07 19:05:00|1755.97|1755.47|1756.59|1756.09|1756.84|1756.54|1755.77|1755.33|422
1633633800000|2021-10-07 19:10:00|1756.58|1756.08|1756.08|1755.78|1756.6|1756.2|1755.2|1754.78|419
1633634100000|2021-10-07 19:15:00|1756.07|1755.77|1756.55|1756.05|1757.36|1756.86|1756.07|1755.57|435
1633634400000|2021-10-07 19:20:00|1756.56|1756.06|1756.64|1756.14|1756.76|1756.33|1756.12|1755.73|318
1633634700000|2021-10-07 19:25:00|1756.52|1756.22|1755.99|1755.69|1757.08|1756.58|1755.92|1755.5|316
1633635000000|2021-10-07 19:30:00|1756.02|1755.72|1756.15|1755.65|1756.8|1756.36|1755.88|1755.47|407
1633635300000|2021-10-07 19:35:00|1756.12|1755.62|1756.06|1755.56|1756.36|1755.96|1755.7|1755.32|326
1633635600000|2021-10-07 19:40:00|1756.04|1755.54|1755.12|1754.82|1756.14|1755.72|1755.1|1754.7|444
1633635900000|2021-10-07 19:45:00|1755.15|1754.85|1755.92|1755.42|1755.95|1755.54|1754.97|1754.65|427
1633636200000|2021-10-07 19:50:00|1755.93|1755.43|1756.17|1755.67|1756.19|1755.69|1755.62|1755.21|465
1633636500000|2021-10-07 19:55:00|1756.18|1755.68|1755.83|1755.33|1756.28|1755.78|1755.69|1755.23|575
1633636800000|2021-10-07 20:00:00|1755.81|1755.31|1755.92|1755.42|1756.29|1755.88|1755.68|1755.19|334
1633637100000|2021-10-07 20:05:00|1755.91|1755.41|1756.13|1755.63|1756.29|1755.79|1755.9|1755.4|195
1633637400000|2021-10-07 20:10:00|1756.11|1755.61|1756.12|1755.62|1756.43|1755.93|1756.02|1755.52|175
1633637700000|2021-10-07 20:15:00|1756.16|1755.66|1756.05|1755.55|1756.33|1755.86|1756.02|1755.52|164
1633638000000|2021-10-07 20:20:00|1756.03|1755.53|1756.05|1755.55|1756.21|1755.71|1755.96|1755.52|111
1633638300000|2021-10-07 20:25:00|1756.07|1755.57|1755.78|1755.28|1756.1|1755.6|1755.52|1755.02|146
1633638600000|2021-10-07 20:30:00|1755.77|1755.27|1755.15|1754.65|1755.77|1755.27|1755.15|1754.65|162
1633638900000|2021-10-07 20:35:00|1755.18|1754.68|1757.07|1756.57|1758.49|1758.06|1755.18|1753.82|240
1633639200000|2021-10-07 20:40:00|1757.16|1756.66|1755.16|1754.66|1757.95|1757.45|1754.96|1754.63|352
1633639500000|2021-10-07 20:45:00|1755.13|1754.63|1754.65|1754.15|1755.55|1755.05|1754.63|1754.13|315
1633639800000|2021-10-07 20:50:00|1754.74|1754.24|1755.26|1754.76|1755.39|1754.89|1754.61|1754.11|342
1633640100000|2021-10-07 20:55:00|1755.27|1754.77|1756|1755.5|1756.2|1755.7|1755.24|1754.74|254
1633644000000|2021-10-07 22:00:00|1756.41|1755.91|1756.31|1755.81|1756.5|1756|1756.26|1755.76|165
1633644300000|2021-10-07 22:05:00|1756.36|1755.86|1755.94|1755.44|1756.38|1755.88|1755.85|1755.35|208
1633644600000|2021-10-07 22:10:00|1755.85|1755.35|1756.04|1755.54|1756.05|1755.59|1755.72|1755.35|109
1633644900000|2021-10-07 22:15:00|1755.99|1755.49|1755.77|1755.47|1756.15|1755.73|1755.66|1755.3|146
1633645200000|2021-10-07 22:20:00|1755.85|1755.55|1755.95|1755.45|1756.18|1755.78|1755.77|1755.4|147
1633645500000|2021-10-07 22:25:00|1755.96|1755.46|1756.11|1755.61|1756.25|1755.75|1755.96|1755.46|158
1633645800000|2021-10-07 22:30:00|1756.13|1755.63|1756.17|1755.67|1756.49|1755.99|1755.98|1755.55|188
1633646100000|2021-10-07 22:35:00|1756.16|1755.66|1756.3|1755.8|1756.32|1755.82|1756|1755.51|139
1633646400000|2021-10-07 22:40:00|1756.28|1755.78|1756.11|1755.61|1756.3|1755.8|1756.05|1755.56|142
1633646700000|2021-10-07 22:45:00|1756.1|1755.6|1756.08|1755.58|1756.17|1755.67|1755.85|1755.35|135
1633647000000|2021-10-07 22:50:00|1756.07|1755.57|1755.92|1755.42|1756.13|1755.63|1755.74|1755.26|155
1633647300000|2021-10-07 22:55:00|1755.79|1755.29|1755.62|1755.12|1755.89|1755.49|1755.5|1755|159
1633647600000|2021-10-07 23:00:00|1755.59|1755.09|1754.84|1754.34|1755.66|1755.16|1754.81|1754.31|317
1633647900000|2021-10-07 23:05:00|1754.91|1754.41|1754.91|1754.41|1755.01|1754.51|1754.78|1754.28|194
1633648200000|2021-10-07 23:10:00|1754.92|1754.42|1755.17|1754.67|1755.38|1754.88|1754.88|1754.38|171
1633648500000|2021-10-07 23:15:00|1755.15|1754.65|1755.05|1754.55|1755.2|1754.71|1754.86|1754.46|152
1633648800000|2021-10-07 23:20:00|1755.06|1754.56|1755.08|1754.58|1755.22|1754.8|1754.86|1754.36|153
1633649100000|2021-10-07 23:25:00|1755.07|1754.57|1754.86|1754.56|1755.12|1754.65|1754.85|1754.43|148
1633649400000|2021-10-07 23:30:00|1754.85|1754.55|1754.94|1754.44|1755.11|1754.7|1754.77|1754.33|105
1633649700000|2021-10-07 23:35:00|1754.93|1754.43|1754.97|1754.47|1754.98|1754.56|1754.86|1754.36|124
1633650000000|2021-10-07 23:40:00|1754.98|1754.48|1755.12|1754.62|1755.17|1754.74|1754.97|1754.47|166
1633650300000|2021-10-07 23:45:00|1755.11|1754.61|1755.56|1755.06|1755.57|1755.07|1755.05|1754.55|248
1633650600000|2021-10-07 23:50:00|1755.55|1755.05|1755.14|1754.64|1755.76|1755.39|1755.04|1754.61|302
1633650900000|2021-10-07 23:55:00|1755.16|1754.66|1755.45|1754.95|1755.5|1755|1755.06|1754.6|138
1633651200000|2021-10-08 00:00:00|1755.46|1754.96|1754.51|1754.01|1755.46|1754.96|1754.42|1754.01|376
1633651500000|2021-10-08 00:05:00|1754.52|1754.02|1754.63|1754.13|1755.05|1754.55|1754.19|1753.73|429
1633651800000|2021-10-08 00:10:00|1754.64|1754.14|1754.07|1753.57|1754.8|1754.3|1753.91|1753.52|354
1633652100000|2021-10-08 00:15:00|1754.1|1753.6|1753.99|1753.49|1754.24|1753.83|1753.81|1753.34|331
1633652400000|2021-10-08 00:20:00|1754.03|1753.53|1754.23|1753.73|1754.28|1753.87|1753.66|1753.16|317
1633652700000|2021-10-08 00:25:00|1754.24|1753.74|1754.67|1754.17|1754.85|1754.44|1753.93|1753.52|451
1633653000000|2021-10-08 00:30:00|1754.68|1754.18|1755.03|1754.53|1755.11|1754.61|1754.41|1753.91|432
1633653300000|2021-10-08 00:35:00|1755.07|1754.57|1755.71|1755.21|1755.81|1755.36|1754.86|1754.47|352
1633653600000|2021-10-08 00:40:00|1755.72|1755.22|1754.79|1754.29|1755.83|1755.43|1754.61|1754.11|456
1633653900000|2021-10-08 00:45:00|1754.77|1754.47|1755.55|1755.05|1755.68|1755.29|1754.75|1754.37|398
1633654200000|2021-10-08 00:50:00|1755.56|1755.06|1756.52|1756.02|1756.54|1756.13|1755.39|1754.93|545
1633654500000|2021-10-08 00:55:00|1756.51|1756.01|1756.16|1755.66|1756.62|1756.25|1755.18|1754.68|580
1633654800000|2021-10-08 01:00:00|1756.2|1755.7|1757.11|1756.61|1757.51|1757.13|1755.82|1755.32|1415
1633655100000|2021-10-08 01:05:00|1757.21|1756.71|1756.63|1756.13|1757.86|1757.36|1756.43|1756.03|876
1633655400000|2021-10-08 01:10:00|1756.43|1756.15|1757.26|1756.76|1757.36|1757.06|1755.82|1755.41|977
1633655700000|2021-10-08 01:15:00|1757.23|1756.73|1758|1757.5|1758.03|1757.67|1757.21|1756.71|899
1633656000000|2021-10-08 01:20:00|1757.97|1757.47|1757.81|1757.51|1758.51|1758.13|1756.52|1756.2|976
1633656300000|2021-10-08 01:25:00|1757.8|1757.5|1758.37|1757.87|1758.45|1758.02|1756.85|1756.48|896
1633656600000|2021-10-08 01:30:00|1758.41|1757.91|1758.49|1757.99|1758.93|1758.43|1758.03|1757.53|781
1633656900000|2021-10-08 01:35:00|1758.48|1757.98|1758.89|1758.39|1759.04|1758.59|1757.83|1757.41|600
1633657200000|2021-10-08 01:40:00|1758.88|1758.38|1759.03|1758.53|1759.37|1758.88|1758.67|1758.18|549
1633657500000|2021-10-08 01:45:00|1759.02|1758.52|1759.4|1758.9|1759.48|1758.99|1758.84|1758.34|464
1633657800000|2021-10-08 01:50:00|1759.41|1758.91|1758.65|1758.15|1759.43|1758.93|1758.16|1757.75|743
1633658100000|2021-10-08 01:55:00|1758.64|1758.14|1758.83|1758.33|1758.87|1758.41|1758.07|1757.67|737
1633658400000|2021-10-08 02:00:00|1758.82|1758.32|1758.89|1758.39|1759.87|1759.41|1758.82|1758.32|702
1633658700000|2021-10-08 02:05:00|1758.87|1758.37|1758.76|1758.26|1759.46|1759.09|1758.34|1757.85|751
1633659000000|2021-10-08 02:10:00|1758.77|1758.27|1758.86|1758.36|1759.13|1758.68|1758.35|1757.89|693
1633659300000|2021-10-08 02:15:00|1758.87|1758.37|1758.47|1757.97|1758.92|1758.54|1758.35|1757.88|395
1633659600000|2021-10-08 02:20:00|1758.46|1757.96|1759.16|1758.86|1759.38|1759.02|1758.11|1757.67|491
1633659900000|2021-10-08 02:25:00|1759.17|1758.87|1759.53|1759.03|1759.7|1759.24|1759.1|1758.68|412
1633660200000|2021-10-08 02:30:00|1759.55|1759.05|1759.8|1759.3|1760.23|1759.93|1759.38|1758.93|658
1633660500000|2021-10-08 02:35:00|1759.81|1759.31|1760.29|1759.99|1760.67|1760.3|1759.67|1759.17|556
1633660800000|2021-10-08 02:40:00|1760.34|1759.84|1760.13|1759.63|1760.68|1760.29|1759.94|1759.44|457
1633661100000|2021-10-08 02:45:00|1760.07|1759.57|1760.16|1759.66|1760.75|1760.3|1760.05|1759.57|476
1633661400000|2021-10-08 02:50:00|1760.18|1759.68|1759.89|1759.39|1760.38|1759.98|1759.79|1759.39|420
1633661700000|2021-10-08 02:55:00|1759.88|1759.38|1759.99|1759.49|1760.21|1759.81|1759.69|1759.24|407
1633662000000|2021-10-08 03:00:00|1760.01|1759.51|1760.27|1759.77|1760.35|1759.94|1759.91|1759.49|428
1633662300000|2021-10-08 03:05:00|1760.26|1759.76|1760.35|1759.85|1760.78|1760.4|1759.89|1759.46|489
1633662600000|2021-10-08 03:10:00|1760.33|1759.83|1760.03|1759.53|1760.86|1760.46|1759.92|1759.51|455
1633662900000|2021-10-08 03:15:00|1760.02|1759.52|1759.82|1759.32|1760.21|1759.82|1759.58|1759.16|441
1633663200000|2021-10-08 03:20:00|1759.84|1759.34|1759.75|1759.45|1760.23|1759.82|1759.72|1759.29|469
1633663500000|2021-10-08 03:25:00|1759.76|1759.46|1759.67|1759.17|1759.91|1759.48|1759.42|1758.93|489
1633663800000|2021-10-08 03:30:00|1759.68|1759.18|1759.38|1759.08|1759.74|1759.34|1759.31|1758.96|402
1633664100000|2021-10-08 03:35:00|1759.42|1759.12|1760.05|1759.55|1760.23|1759.82|1759.36|1758.95|413
1633664400000|2021-10-08 03:40:00|1760.04|1759.54|1759.86|1759.36|1760.28|1759.88|1759.5|1759.02|274
1633664700000|2021-10-08 03:45:00|1759.89|1759.39|1760.08|1759.58|1760.12|1759.68|1759.63|1759.13|235
1633665000000|2021-10-08 03:50:00|1760.09|1759.59|1760.13|1759.63|1760.55|1760.05|1759.92|1759.42|278
1633665300000|2021-10-08 03:55:00|1760.12|1759.62|1759.61|1759.11|1760.14|1759.64|1759.59|1759.09|181
1633665600000|2021-10-08 04:00:00|1759.6|1759.1|1759.1|1758.6|1759.74|1759.24|1758.95|1758.55|200
1633665900000|2021-10-08 04:05:00|1759.09|1758.59|1758.9|1758.4|1759.13|1758.69|1758.75|1758.25|259
1633666200000|2021-10-08 04:10:00|1758.89|1758.39|1759.05|1758.55|1759.17|1758.7|1758.76|1758.26|244
1633666500000|2021-10-08 04:15:00|1759.08|1758.58|1758.68|1758.38|1759.08|1758.63|1758.55|1758.14|226
1633666800000|2021-10-08 04:20:00|1758.77|1758.27|1758.91|1758.41|1759.05|1758.58|1758.67|1758.17|264
1633667100000|2021-10-08 04:25:00|1758.88|1758.38|1758.85|1758.35|1759.05|1758.71|1758.74|1758.28|204
1633667400000|2021-10-08 04:30:00|1758.86|1758.36|1758.37|1757.87|1758.86|1758.55|1758.1|1757.7|314
1633667700000|2021-10-08 04:35:00|1758.36|1757.86|1757.94|1757.44|1758.45|1757.95|1757.87|1757.43|294
1633668000000|2021-10-08 04:40:00|1757.95|1757.45|1757.57|1757.07|1758.32|1757.92|1757.28|1756.85|323
1633668300000|2021-10-08 04:45:00|1757.56|1757.06|1757.41|1756.91|1757.8|1757.3|1757.2|1756.77|261
1633668600000|2021-10-08 04:50:00|1757.4|1756.9|1757.33|1757.03|1757.63|1757.13|1757.27|1756.77|232
1633668900000|2021-10-08 04:55:00|1757.32|1757.02|1756.97|1756.47|1757.56|1757.14|1756.86|1756.44|329
1633669200000|2021-10-08 05:00:00|1756.95|1756.45|1757.61|1757.11|1757.63|1757.2|1756.81|1756.39|456
1633669500000|2021-10-08 05:05:00|1757.6|1757.1|1757.56|1757.06|1757.66|1757.24|1756.98|1756.6|432
1633669800000|2021-10-08 05:10:00|1757.63|1757.13|1757.68|1757.18|1757.73|1757.31|1757.33|1756.87|354
1633670100000|2021-10-08 05:15:00|1757.66|1757.16|1757.27|1756.77|1758.23|1757.84|1757.07|1756.73|403
1633670400000|2021-10-08 05:20:00|1757.28|1756.78|1758.14|1757.64|1758.51|1758.15|1757.28|1756.78|375
1633670700000|2021-10-08 05:25:00|1758.15|1757.65|1756.96|1756.66|1758.19|1757.69|1756.7|1756.24|423
1633671000000|2021-10-08 05:30:00|1756.95|1756.65|1758.48|1757.98|1758.59|1758.09|1756.16|1755.71|924
1633671300000|2021-10-08 05:35:00|1758.49|1757.99|1757.79|1757.29|1758.49|1758.08|1757.68|1757.18|514
1633671600000|2021-10-08 05:40:00|1757.85|1757.35|1758.76|1758.26|1759.11|1758.77|1757.63|1757.13|493
1633671900000|2021-10-08 05:45:00|1758.77|1758.27|1758.81|1758.51|1759.21|1758.72|1758.56|1758.06|623
1633672200000|2021-10-08 05:50:00|1758.91|1758.41|1758.4|1757.9|1759.02|1758.52|1758.36|1757.86|466
1633672500000|2021-10-08 05:55:00|1758.41|1757.91|1757.72|1757.22|1758.54|1758.04|1757.65|1757.15|588
1633672800000|2021-10-08 06:00:00|1757.67|1757.17|1759.39|1758.89|1759.45|1759.02|1757.57|1757.1|814
1633673100000|2021-10-08 06:05:00|1759.38|1758.88|1760.23|1759.73|1760.44|1759.94|1759.38|1758.88|787
1633673400000|2021-10-08 06:10:00|1760.26|1759.76|1759.4|1758.9|1760.36|1759.98|1759.38|1758.88|732
1633673700000|2021-10-08 06:15:00|1759.41|1758.91|1759.64|1759.14|1759.84|1759.41|1759.09|1758.63|686
1633674000000|2021-10-08 06:20:00|1759.59|1759.09|1759.13|1758.63|1760.56|1760.22|1759.08|1758.58|774
1633674300000|2021-10-08 06:25:00|1759.17|1758.67|1759.76|1759.26|1759.86|1759.39|1758.64|1758.3|703
1633674600000|2021-10-08 06:30:00|1759.69|1759.19|1760.08|1759.58|1760.27|1759.83|1759.33|1758.83|759
1633674900000|2021-10-08 06:35:00|1760.01|1759.51|1759.94|1759.44|1760.12|1759.71|1759.71|1759.21|602
1633675200000|2021-10-08 06:40:00|1759.92|1759.42|1759.35|1758.85|1760.09|1759.59|1759.1|1758.7|665
1633675500000|2021-10-08 06:45:00|1759.36|1758.86|1758.48|1758.18|1759.38|1758.92|1758.17|1757.76|838
1633675800000|2021-10-08 06:50:00|1758.47|1758.17|1758.66|1758.16|1758.82|1758.42|1758.06|1757.63|607
1633676100000|2021-10-08 06:55:00|1758.65|1758.15|1758.88|1758.58|1758.95|1758.58|1758.01|1757.63|773
1633676400000|2021-10-08 07:00:00|1758.83|1758.53|1758.04|1757.54|1760.09|1759.66|1757.86|1757.51|981
1633676700000|2021-10-08 07:05:00|1758.08|1757.58|1757.56|1757.06|1758.1|1757.71|1756.63|1756.28|845
1633677000000|2021-10-08 07:10:00|1757.55|1757.05|1755.54|1755.24|1757.55|1757.14|1755.16|1754.76|766
1633677300000|2021-10-08 07:15:00|1755.53|1755.23|1756.34|1755.84|1756.55|1756.16|1755.08|1754.69|998
1633677600000|2021-10-08 07:20:00|1756.35|1755.85|1755.82|1755.32|1756.47|1756.03|1755.06|1754.7|874
1633677900000|2021-10-08 07:25:00|1755.81|1755.31|1754.93|1754.43|1755.83|1755.43|1754.8|1754.41|772
1633678200000|2021-10-08 07:30:00|1754.94|1754.44|1755.15|1754.85|1756.04|1755.63|1754.54|1754.2|917
1633678500000|2021-10-08 07:35:00|1755.13|1754.83|1755.46|1755.16|1756.22|1755.83|1755.13|1754.74|834
1633678800000|2021-10-08 07:40:00|1755.47|1755.17|1756.8|1756.5|1756.85|1756.53|1755.47|1755.07|757
1633679100000|2021-10-08 07:45:00|1756.75|1756.45|1756.75|1756.45|1758.01|1757.51|1756.33|1755.99|837
1633679400000|2021-10-08 07:50:00|1756.85|1756.35|1756.95|1756.45|1756.95|1756.58|1755.69|1755.3|616
1633679700000|2021-10-08 07:55:00|1756.79|1756.49|1756.69|1756.19|1757.09|1756.69|1756.36|1755.95|589
1633680000000|2021-10-08 08:00:00|1756.68|1756.18|1756.2|1755.9|1756.76|1756.36|1755.49|1755.15|662
1633680300000|2021-10-08 08:05:00|1756.19|1755.89|1755.65|1755.35|1756.54|1756.16|1755.62|1755.22|631
1633680600000|2021-10-08 08:10:00|1755.68|1755.38|1756.13|1755.83|1756.17|1755.83|1755.46|1755.06|554
1633680900000|2021-10-08 08:15:00|1756.14|1755.84|1756.03|1755.53|1756.28|1755.84|1755.55|1755.19|564
1633681200000|2021-10-08 08:20:00|1755.96|1755.66|1755.45|1754.95|1756.09|1755.69|1755.33|1754.93|582
1633681500000|2021-10-08 08:25:00|1755.46|1754.96|1755.87|1755.37|1756.24|1755.77|1755.29|1754.89|585
1633681800000|2021-10-08 08:30:00|1755.9|1755.4|1755.8|1755.3|1756.76|1756.36|1755.66|1755.29|487
1633682100000|2021-10-08 08:35:00|1755.81|1755.31|1755.62|1755.32|1756.15|1755.77|1755.52|1755.16|451
1633682400000|2021-10-08 08:40:00|1755.61|1755.31|1755.75|1755.45|1756.32|1755.93|1755.54|1755.12|435
1633682700000|2021-10-08 08:45:00|1755.85|1755.35|1755.92|1755.62|1756.26|1755.88|1755.15|1754.76|634
1633683000000|2021-10-08 08:50:00|1755.91|1755.61|1756.18|1755.88|1756.84|1756.45|1755.68|1755.27|709
1633683300000|2021-10-08 08:55:00|1756.17|1755.87|1755.99|1755.69|1756.3|1755.9|1755.63|1755.28|543
1633683600000|2021-10-08 09:00:00|1756.1|1755.6|1757.89|1757.39|1758.17|1757.8|1755.92|1755.57|710
1633683900000|2021-10-08 09:05:00|1757.86|1757.36|1757.99|1757.49|1758.54|1758.18|1757.56|1757.16|793
1633684200000|2021-10-08 09:10:00|1757.98|1757.48|1757.88|1757.38|1758.14|1757.74|1757.48|1757.11|521
1633684500000|2021-10-08 09:15:00|1757.87|1757.37|1757.12|1756.62|1758.06|1757.68|1756.99|1756.6|502
1633684800000|2021-10-08 09:20:00|1757.11|1756.61|1756.98|1756.68|1757.37|1756.95|1756.58|1756.18|459
1633685100000|2021-10-08 09:25:00|1757.08|1756.58|1757.86|1757.36|1757.86|1757.46|1756.7|1756.32|481
1633685400000|2021-10-08 09:30:00|1757.76|1757.46|1757.6|1757.1|1758.42|1758.05|1757.51|1757.09|680
1633685700000|2021-10-08 09:35:00|1757.59|1757.09|1758.81|1758.51|1758.95|1758.6|1757.35|1756.94|706
1633686000000|2021-10-08 09:40:00|1758.82|1758.52|1759.51|1759.01|1759.55|1759.14|1758.65|1758.28|709
1633686300000|2021-10-08 09:45:00|1759.49|1758.99|1759.3|1758.8|1760.01|1759.71|1759.14|1758.8|639
1633686600000|2021-10-08 09:50:00|1759.33|1758.83|1758.98|1758.48|1759.7|1759.35|1758.75|1758.32|574
1633686900000|2021-10-08 09:55:00|1758.96|1758.46|1759.52|1759.22|1759.67|1759.28|1758.77|1758.35|515
1633687200000|2021-10-08 10:00:00|1759.53|1759.23|1759.28|1758.98|1759.86|1759.48|1759.14|1758.78|452
1633687500000|2021-10-08 10:05:00|1759.29|1758.99|1759.38|1759.08|1759.56|1759.16|1759.08|1758.67|497
1633687800000|2021-10-08 10:10:00|1759.36|1759.06|1759.28|1758.78|1759.47|1759.06|1758.22|1757.89|502
1633688100000|2021-10-08 10:15:00|1759.29|1758.79|1759.27|1758.77|1759.56|1759.19|1758.92|1758.51|427
1633688400000|2021-10-08 10:20:00|1759.29|1758.79|1759.36|1759.06|1759.69|1759.29|1759.13|1758.73|409
1633688700000|2021-10-08 10:25:00|1759.46|1758.96|1759.95|1759.45|1760.35|1759.97|1759.37|1758.93|561
1633689000000|2021-10-08 10:30:00|1759.94|1759.44|1760.1|1759.6|1760.42|1760.12|1759.57|1759.23|470
1633689300000|2021-10-08 10:35:00|1760.09|1759.59|1760.11|1759.61|1760.15|1759.79|1759.47|1759.09|604
1633689600000|2021-10-08 10:40:00|1760.12|1759.62|1759.78|1759.48|1760.39|1759.99|1759.63|1759.24|511
1633689900000|2021-10-08 10:45:00|1759.74|1759.44|1760.27|1759.77|1760.28|1759.87|1759.72|1759.32|396
1633690200000|2021-10-08 10:50:00|1760.28|1759.78|1759.77|1759.27|1760.28|1759.87|1759.55|1759.09|469
1633690500000|2021-10-08 10:55:00|1759.79|1759.29|1759.96|1759.66|1760.85|1760.46|1759.5|1759|465
1633690800000|2021-10-08 11:00:00|1759.98|1759.68|1761.29|1760.99|1761.39|1760.99|1759.98|1759.6|713
1633691100000|2021-10-08 11:05:00|1761.28|1760.98|1762.1|1761.6|1762.16|1761.76|1761.28|1760.87|589
1633691400000|2021-10-08 11:10:00|1762.11|1761.61|1762.3|1761.8|1762.53|1762.14|1761.81|1761.44|649
1633691700000|2021-10-08 11:15:00|1762.27|1761.77|1762.61|1762.31|1762.74|1762.44|1761.87|1761.37|498
1633692000000|2021-10-08 11:20:00|1762.62|1762.32|1763.32|1763.02|1763.58|1763.08|1762.31|1761.95|830
1633692300000|2021-10-08 11:25:00|1763.33|1763.03|1762.71|1762.21|1763.44|1763.05|1762.27|1761.88|653
1633692600000|2021-10-08 11:30:00|1762.72|1762.22|1762.86|1762.36|1763.24|1762.74|1762.57|1762.17|509
1633692900000|2021-10-08 11:35:00|1762.87|1762.37|1761.7|1761.2|1763.4|1763|1761.39|1760.89|697
1633693200000|2021-10-08 11:40:00|1761.68|1761.18|1761.83|1761.53|1762.02|1761.59|1761.39|1760.95|577
1633693500000|2021-10-08 11:45:00|1761.82|1761.52|1762.25|1761.95|1762.34|1761.95|1761.63|1761.22|587
1633693800000|2021-10-08 11:50:00|1762.26|1761.96|1761.84|1761.34|1762.27|1761.97|1761.53|1761.14|527
1633694100000|2021-10-08 11:55:00|1761.77|1761.47|1762.04|1761.54|1762.27|1761.9|1761.56|1761.15|606
1633694400000|2021-10-08 12:00:00|1762.02|1761.52|1762.7|1762.4|1763.43|1763.04|1761.64|1761.24|813
1633694700000|2021-10-08 12:05:00|1762.69|1762.39|1763.49|1762.99|1763.66|1763.16|1762.37|1761.96|648
1633695000000|2021-10-08 12:10:00|1763.48|1762.98|1764.63|1764.13|1765.07|1764.67|1763.3|1762.82|916
1633695300000|2021-10-08 12:15:00|1764.64|1764.14|1764.06|1763.76|1765.78|1765.4|1764.03|1763.53|994
1633695600000|2021-10-08 12:20:00|1764.08|1763.78|1764.05|1763.55|1764.87|1764.45|1762.94|1762.54|1085
1633695900000|2021-10-08 12:25:00|1764.04|1763.54|1762.03|1761.53|1764.51|1764.11|1761.62|1760.81|855
1633696200000|2021-10-08 12:30:00|1762.2|1761.7|1770.99|1770.49|1772.38|1771.25|1762.2|1761.7|2147
1633696500000|2021-10-08 12:35:00|1770.86|1770.36|1775.36|1774.86|1775.52|1775.02|1770.79|1770.29|2072
1633696800000|2021-10-08 12:40:00|1775.39|1774.89|1775.05|1774.55|1777.14|1776.64|1773.54|1773.04|1991
1633697100000|2021-10-08 12:45:00|1775.01|1774.51|1771.06|1770.56|1776.39|1775.89|1770.72|1770.22|1824
1633697400000|2021-10-08 12:50:00|1771.02|1770.52|1773.94|1773.44|1774.77|1774.27|1771.02|1770.52|1745
1633697700000|2021-10-08 12:55:00|1773.95|1773.45|1776.18|1775.68|1776.88|1776.47|1773.95|1773.45|1731
1633698000000|2021-10-08 13:00:00|1776.26|1775.76|1778.58|1778.08|1778.92|1778.42|1776.13|1775.63|1812
1633698300000|2021-10-08 13:05:00|1778.56|1778.06|1778.38|1778.08|1779.09|1778.69|1777.8|1777.3|1673
1633698600000|2021-10-08 13:10:00|1778.36|1778.06|1778.44|1777.94|1779.32|1778.85|1777.09|1776.64|1466
1633698900000|2021-10-08 13:15:00|1778.43|1777.93|1779.89|1779.39|1780.75|1780.32|1778.24|1777.77|1587
1633699200000|2021-10-08 13:20:00|1779.78|1779.28|1780.85|1780.35|1781.38|1780.88|1779.27|1778.77|1604
1633699500000|2021-10-08 13:25:00|1780.84|1780.34|1779.19|1778.69|1781.62|1781.21|1779.12|1778.62|1580
1633699800000|2021-10-08 13:30:00|1779.13|1778.63|1777.35|1776.85|1780.29|1779.79|1777.19|1776.69|2015
1633700100000|2021-10-08 13:35:00|1777.44|1776.94|1775.07|1774.57|1778.85|1778.35|1773.88|1773.56|1941
1633700400000|2021-10-08 13:40:00|1775.11|1774.61|1772.67|1772.17|1775.89|1775.39|1772.65|1772.15|1859
1633700700000|2021-10-08 13:45:00|1772.66|1772.16|1772.27|1771.77|1772.69|1772.19|1769.66|1769.16|2012
1633701000000|2021-10-08 13:50:00|1772.28|1771.78|1773.97|1773.47|1774.11|1773.62|1771.48|1770.98|1803
1633701300000|2021-10-08 13:55:00|1774.04|1773.54|1773.01|1772.51|1774.36|1774.06|1771.73|1771.37|1713
1633701600000|2021-10-08 14:00:00|1773|1772.5|1773.68|1773.18|1774.52|1774.02|1772.35|1771.85|1760
1633701900000|2021-10-08 14:05:00|1773.7|1773.2|1769.4|1768.9|1774.11|1773.71|1769.4|1768.9|1712
1633702200000|2021-10-08 14:10:00|1769.44|1768.94|1764.65|1764.15|1769.63|1769.13|1764.18|1763.68|1796
1633702500000|2021-10-08 14:15:00|1764.68|1764.18|1764.56|1764.26|1765.85|1765.42|1764.04|1763.71|1543
1633702800000|2021-10-08 14:20:00|1764.61|1764.31|1762.51|1762.01|1764.66|1764.36|1761.48|1760.98|1739
1633703100000|2021-10-08 14:25:00|1762.49|1761.99|1762.76|1762.46|1762.93|1762.46|1761.28|1760.9|1474
1633703400000|2021-10-08 14:30:00|1762.77|1762.47|1758.45|1758.15|1762.79|1762.47|1758.24|1757.94|1417
1633703700000|2021-10-08 14:35:00|1758.32|1758.02|1758.52|1758.02|1759.34|1758.92|1755.82|1755.32|1802
1633704000000|2021-10-08 14:40:00|1758.47|1757.97|1760.2|1759.7|1760.23|1759.82|1756.39|1755.89|1739
1633704300000|2021-10-08 14:45:00|1760.23|1759.73|1758.84|1758.34|1761.05|1760.57|1758.49|1758.07|1551
1633704600000|2021-10-08 14:50:00|1758.83|1758.33|1759.36|1758.86|1759.59|1759.17|1757.95|1757.58|1440
1633704900000|2021-10-08 14:55:00|1759.39|1758.89|1759.28|1758.78|1759.73|1759.23|1757.92|1757.46|1486
1633705200000|2021-10-08 15:00:00|1759.24|1758.74|1758.99|1758.49|1759.65|1759.15|1758|1757.51|1270
1633705500000|2021-10-08 15:05:00|1759|1758.5|1759.65|1759.35|1760.45|1759.95|1758.55|1758.1|1184
1633705800000|2021-10-08 15:10:00|1759.62|1759.32|1759.54|1759.24|1760.22|1759.72|1758.84|1758.36|1007
1633706100000|2021-10-08 15:15:00|1759.57|1759.27|1758.87|1758.37|1759.89|1759.43|1758.38|1757.88|882
1633706400000|2021-10-08 15:20:00|1758.86|1758.36|1758|1757.5|1759.1|1758.69|1757.78|1757.28|1067
1633706700000|2021-10-08 15:25:00|1757.99|1757.49|1757.95|1757.45|1758.69|1758.21|1757.03|1756.53|1300
1633707000000|2021-10-08 15:30:00|1757.96|1757.46|1757.07|1756.77|1758.86|1758.38|1757.05|1756.61|1091
1633707300000|2021-10-08 15:35:00|1757.08|1756.78|1757.67|1757.37|1758.12|1757.75|1756.97|1756.47|932
1633707600000|2021-10-08 15:40:00|1757.65|1757.35|1758.17|1757.67|1758.46|1758|1756.94|1756.54|998
1633707900000|2021-10-08 15:45:00|1758.12|1757.62|1758.22|1757.72|1758.58|1758.08|1757.46|1756.98|809
1633708200000|2021-10-08 15:50:00|1758.23|1757.73|1758.06|1757.56|1758.83|1758.43|1757.46|1757.09|1142
1633708500000|2021-10-08 15:55:00|1758.05|1757.55|1758.92|1758.42|1758.94|1758.55|1757.66|1757.16|849
1633708800000|2021-10-08 16:00:00|1758.97|1758.47|1757.34|1756.84|1759.12|1758.62|1757.13|1756.63|696
1633709100000|2021-10-08 16:05:00|1757.33|1756.83|1758.66|1758.16|1758.88|1758.38|1756.84|1756.54|621
1633709400000|2021-10-08 16:10:00|1758.67|1758.17|1758.86|1758.36|1758.86|1758.45|1758.11|1757.61|544
1633709700000|2021-10-08 16:15:00|1758.84|1758.34|1759.45|1758.95|1759.5|1759|1758.51|1758.01|580
1633710000000|2021-10-08 16:20:00|1759.46|1758.96|1759.66|1759.16|1759.66|1759.16|1759.14|1758.65|535
1633710300000|2021-10-08 16:25:00|1759.64|1759.14|1757.88|1757.38|1759.72|1759.33|1757.76|1757.35|770
1633710600000|2021-10-08 16:30:00|1757.86|1757.36|1759.3|1758.8|1759.69|1759.19|1757.62|1757.12|693
1633710900000|2021-10-08 16:35:00|1759.31|1758.81|1759.88|1759.38|1759.95|1759.45|1759.25|1758.77|665
1633711200000|2021-10-08 16:40:00|1759.89|1759.39|1760.2|1759.7|1760.3|1759.8|1759.72|1759.22|523
1633711500000|2021-10-08 16:45:00|1760.21|1759.71|1759.29|1758.79|1760.21|1759.71|1759.05|1758.55|484
1633711800000|2021-10-08 16:50:00|1759.32|1758.82|1758.76|1758.26|1759.57|1759.07|1758.48|1757.98|554
1633712100000|2021-10-08 16:55:00|1758.77|1758.27|1758.85|1758.35|1759.37|1758.87|1758.34|1757.88|517
1633712400000|2021-10-08 17:00:00|1758.88|1758.38|1758.48|1757.98|1759.21|1758.71|1758.42|1757.94|587
1633712700000|2021-10-08 17:05:00|1758.47|1757.97|1758.08|1757.58|1758.49|1757.99|1757.25|1756.91|940
1633713000000|2021-10-08 17:10:00|1758.1|1757.6|1757.86|1757.36|1758.15|1757.65|1757.21|1756.71|494
1633713300000|2021-10-08 17:15:00|1757.84|1757.34|1757.35|1756.85|1757.98|1757.48|1757.04|1756.54|577
1633713600000|2021-10-08 17:20:00|1757.33|1756.83|1758.34|1757.84|1758.56|1758.13|1757.28|1756.78|548
1633713900000|2021-10-08 17:25:00|1758.35|1757.85|1757.13|1756.83|1758.35|1757.85|1757.01|1756.52|798
1633714200000|2021-10-08 17:30:00|1757.11|1756.81|1757.63|1757.13|1758.04|1757.6|1757|1756.62|541
1633714500000|2021-10-08 17:35:00|1757.58|1757.28|1759.09|1758.59|1759.11|1758.73|1757.48|1757.06|508
1633714800000|2021-10-08 17:40:00|1759.11|1758.61|1759.43|1758.93|1759.51|1759.11|1758.88|1758.45|502
1633715100000|2021-10-08 17:45:00|1759.42|1759.12|1759.43|1759.13|1759.54|1759.18|1759.17|1758.72|492
1633715400000|2021-10-08 17:50:00|1759.53|1759.03|1759.66|1759.16|1759.67|1759.27|1759.35|1758.89|313
1633715700000|2021-10-08 17:55:00|1759.65|1759.15|1759.85|1759.35|1760.02|1759.59|1759.46|1759.09|411
1633716000000|2021-10-08 18:00:00|1759.86|1759.36|1760.44|1759.94|1760.47|1760.1|1759.69|1759.19|475
1633716300000|2021-10-08 18:05:00|1760.43|1759.93|1760.06|1759.56|1760.47|1760.06|1759.87|1759.39|401
1633716600000|2021-10-08 18:10:00|1760.08|1759.58|1759.64|1759.14|1760.08|1759.64|1759.43|1758.93|452
1633716900000|2021-10-08 18:15:00|1759.65|1759.15|1759.96|1759.46|1760.26|1759.81|1759.46|1759.04|406
1633717200000|2021-10-08 18:20:00|1759.97|1759.47|1759.46|1759.16|1760.29|1759.84|1759.46|1759.11|469
1633717500000|2021-10-08 18:25:00|1759.49|1759.19|1759.22|1758.92|1759.69|1759.28|1759.05|1758.66|645
1633717800000|2021-10-08 18:30:00|1759.19|1758.89|1758.34|1757.84|1759.66|1759.27|1758.27|1757.84|504
1633718100000|2021-10-08 18:35:00|1758.33|1757.83|1758.07|1757.57|1758.57|1758.07|1757.63|1757.26|483
1633718400000|2021-10-08 18:40:00|1758.06|1757.56|1758.41|1757.91|1758.54|1758.04|1758.06|1757.56|483
1633718700000|2021-10-08 18:45:00|1758.42|1757.92|1758.39|1757.89|1758.64|1758.14|1758.29|1757.79|386
1633719000000|2021-10-08 18:50:00|1758.38|1757.88|1758.2|1757.7|1758.41|1758|1758.06|1757.56|339
1633719300000|2021-10-08 18:55:00|1758.19|1757.69|1758.38|1757.88|1758.54|1758.04|1757.98|1757.57|380
1633719600000|2021-10-08 19:00:00|1758.37|1757.87|1758.9|1758.4|1758.94|1758.44|1757.77|1757.27|466
1633719900000|2021-10-08 19:05:00|1758.89|1758.39|1758.83|1758.33|1758.96|1758.46|1758.25|1757.75|447
1633720200000|2021-10-08 19:10:00|1758.82|1758.32|1758.08|1757.58|1758.94|1758.44|1758.05|1757.55|457
1633720500000|2021-10-08 19:15:00|1758.06|1757.56|1757.69|1757.19|1758.24|1757.74|1757.65|1757.18|388
1633720800000|2021-10-08 19:20:00|1757.7|1757.2|1757.9|1757.4|1758.07|1757.57|1757.68|1757.18|347
1633721100000|2021-10-08 19:25:00|1757.87|1757.37|1757.29|1756.79|1758.08|1757.6|1757.29|1756.79|396
1633721400000|2021-10-08 19:30:00|1757.3|1756.8|1757.7|1757.2|1757.73|1757.23|1757.15|1756.69|385
1633721700000|2021-10-08 19:35:00|1757.61|1757.11|1757.2|1756.7|1757.61|1757.22|1756.9|1756.51|476
1633722000000|2021-10-08 19:40:00|1757.23|1756.73|1757.15|1756.65|1757.27|1756.85|1756.89|1756.4|432
1633722300000|2021-10-08 19:45:00|1757.16|1756.66|1757.25|1756.75|1757.43|1756.93|1756.93|1756.44|367
1633722600000|2021-10-08 19:50:00|1757.23|1756.73|1757.24|1756.74|1757.3|1756.8|1756.79|1756.39|442
1633722900000|2021-10-08 19:55:00|1757.26|1756.76|1757.32|1756.82|1757.59|1757.09|1756.8|1756.47|710
1633723200000|2021-10-08 20:00:00|1757.38|1756.88|1756.5|1756|1757.38|1756.88|1756.26|1755.76|398
1633723500000|2021-10-08 20:05:00|1756.49|1755.99|1756.87|1756.37|1756.94|1756.44|1756.42|1755.92|160
1633723800000|2021-10-08 20:10:00|1756.86|1756.36|1756.88|1756.38|1756.94|1756.44|1756.56|1756.06|163
1633724100000|2021-10-08 20:15:00|1756.89|1756.39|1756.7|1756.2|1757.05|1756.55|1756.67|1756.17|144
1633724400000|2021-10-08 20:20:00|1756.74|1756.24|1756.77|1756.27|1757.02|1756.52|1756.69|1756.19|150
1633724700000|2021-10-08 20:25:00|1756.75|1756.25|1757.28|1756.78|1757.29|1756.79|1756.75|1756.25|163
1633725000000|2021-10-08 20:30:00|1757.25|1756.75|1756.82|1756.32|1757.26|1756.76|1756.6|1756.1|186
1633725300000|2021-10-08 20:35:00|1756.83|1756.33|1756.97|1756.47|1757.27|1756.77|1756.49|1755.99|208
1633725600000|2021-10-08 20:40:00|1757.09|1756.59|1756.93|1756.43|1757.27|1756.77|1756.8|1756.3|186
1633725900000|2021-10-08 20:45:00|1756.88|1756.38|1756.73|1756.23|1756.98|1756.48|1756.65|1756.15|201
1633726200000|2021-10-08 20:50:00|1756.72|1756.22|1757.5|1757|1757.61|1757.11|1756.59|1756.09|260
1633726500000|2021-10-08 20:55:00|1757.49|1756.99|1757.69|1757.19|1757.9|1757.4|1756.88|1756.38|285
1633903200000|2021-10-10 22:00:00|1758.14|1757.64|1757.4|1756.9|1758.95|1758.45|1756.98|1756.48|589
1633903500000|2021-10-10 22:05:00|1757.38|1756.88|1757.54|1757.04|1758.13|1757.63|1757.38|1756.88|433
1633903800000|2021-10-10 22:10:00|1757.53|1757.03|1757.22|1756.72|1757.7|1757.2|1756.79|1756.29|345
1633904100000|2021-10-10 22:15:00|1757.23|1756.73|1756.81|1756.31|1757.31|1756.81|1756.59|1756.09|265
1633904400000|2021-10-10 22:20:00|1756.83|1756.33|1756.49|1755.99|1756.93|1756.43|1756.15|1755.65|296
1633904700000|2021-10-10 22:25:00|1756.48|1755.98|1753.05|1752.55|1756.48|1755.98|1751.39|1751.09|747
1633905000000|2021-10-10 22:30:00|1753.1|1752.6|1751.52|1751.02|1753.25|1752.75|1751.35|1750.85|625
1633905300000|2021-10-10 22:35:00|1751.54|1751.04|1753.29|1752.79|1753.36|1752.86|1751.54|1751.04|452
1633905600000|2021-10-10 22:40:00|1753.27|1752.77|1754.68|1754.18|1754.77|1754.27|1753.03|1752.53|456
1633905900000|2021-10-10 22:45:00|1754.63|1754.13|1754.47|1753.97|1754.85|1754.35|1753.87|1753.37|376
1633906200000|2021-10-10 22:50:00|1754.49|1753.99|1754.66|1754.16|1754.9|1754.4|1754.11|1753.69|285
1633906500000|2021-10-10 22:55:00|1754.67|1754.17|1755.47|1754.97|1755.59|1755.09|1754.6|1754.1|318
1633906800000|2021-10-10 23:00:00|1755.46|1754.96|1755.28|1754.78|1755.72|1755.22|1755.17|1754.67|310
1633907100000|2021-10-10 23:05:00|1755.34|1754.84|1755.13|1754.63|1755.65|1755.15|1754.76|1754.26|504
1633907400000|2021-10-10 23:10:00|1755.12|1754.62|1754.76|1754.26|1755.14|1754.64|1753.8|1753.3|408
1633907700000|2021-10-10 23:15:00|1754.81|1754.31|1755.29|1754.79|1755.32|1754.82|1754.73|1754.23|325
1633908000000|2021-10-10 23:20:00|1755.28|1754.78|1755.56|1755.06|1755.93|1755.43|1755.15|1754.65|260
1633908300000|2021-10-10 23:25:00|1755.57|1755.07|1755.67|1755.17|1755.95|1755.45|1755.35|1754.85|317
1633908600000|2021-10-10 23:30:00|1755.69|1755.19|1754.77|1754.27|1755.76|1755.26|1754.74|1754.27|346
1633908900000|2021-10-10 23:35:00|1754.78|1754.28|1754.42|1753.92|1754.91|1754.43|1753.91|1753.54|423
1633909200000|2021-10-10 23:40:00|1754.49|1753.99|1754.48|1753.98|1754.68|1754.23|1753.83|1753.51|378
1633909500000|2021-10-10 23:45:00|1754.47|1753.97|1754.91|1754.41|1755.06|1754.66|1754.31|1753.81|310
1633909800000|2021-10-10 23:50:00|1754.93|1754.43|1754.87|1754.37|1755.5|1755.05|1754.65|1754.17|441
1633910100000|2021-10-10 23:55:00|1754.88|1754.38|1754.29|1753.79|1754.99|1754.58|1754.28|1753.78|281
1633910400000|2021-10-11 00:00:00|1754.3|1753.8|1755.99|1755.49|1756.25|1755.87|1754.08|1753.68|503
1633910700000|2021-10-11 00:05:00|1755.97|1755.47|1757.36|1756.86|1758.18|1757.68|1755.55|1755.05|647
1633911000000|2021-10-11 00:10:00|1757.37|1756.87|1757.2|1756.7|1757.39|1756.89|1756.39|1755.89|456
1633911300000|2021-10-11 00:15:00|1757.21|1756.71|1757.41|1756.91|1757.69|1757.19|1756.87|1756.37|441
1633911600000|2021-10-11 00:20:00|1757.37|1756.87|1757.8|1757.5|1758.06|1757.56|1757.19|1756.69|384
1633911900000|2021-10-11 00:25:00|1757.79|1757.49|1757.53|1757.03|1758.17|1757.86|1757.42|1756.92|458
1633912200000|2021-10-11 00:30:00|1757.52|1757.02|1757.71|1757.21|1758.15|1757.65|1757.45|1756.95|442
1633912500000|2021-10-11 00:35:00|1757.7|1757.2|1757.51|1757.01|1757.86|1757.44|1757.31|1756.81|541
1633912800000|2021-10-11 00:40:00|1757.52|1757.02|1756.92|1756.42|1757.58|1757.11|1756.61|1756.18|281
1633913100000|2021-10-11 00:45:00|1756.91|1756.41|1757.33|1756.83|1757.57|1757.07|1756.73|1756.33|344
1633913400000|2021-10-11 00:50:00|1757.35|1756.85|1757.26|1756.76|1757.46|1756.96|1756.8|1756.3|420
1633913700000|2021-10-11 00:55:00|1757.25|1756.75|1757.12|1756.62|1757.33|1756.83|1756.66|1756.23|336
1633914000000|2021-10-11 01:00:00|1757.06|1756.56|1757.19|1756.69|1757.62|1757.12|1755.6|1755.1|1176
1633914300000|2021-10-11 01:05:00|1757.2|1756.7|1758.13|1757.63|1758.39|1758.03|1756.97|1756.47|840
1633914600000|2021-10-11 01:10:00|1758.14|1757.64|1758.38|1757.88|1758.48|1758|1757.71|1757.21|598
1633914900000|2021-10-11 01:15:00|1758.37|1757.87|1758.19|1757.69|1758.8|1758.34|1757.77|1757.29|598
1633915200000|2021-10-11 01:20:00|1758.1|1757.8|1759.26|1758.76|1759.29|1758.79|1758.07|1757.67|564
1633915500000|2021-10-11 01:25:00|1759.27|1758.77|1758.64|1758.14|1759.4|1758.97|1758.62|1758.12|516
1633915800000|2021-10-11 01:30:00|1758.67|1758.17|1759.59|1759.09|1759.73|1759.23|1758.43|1758.02|757
1633916100000|2021-10-11 01:35:00|1759.6|1759.1|1760.44|1759.94|1760.79|1760.29|1759.58|1759.08|744
1633916400000|2021-10-11 01:40:00|1760.57|1760.07|1761.25|1760.75|1761.33|1760.83|1760.55|1760.05|783
1633916700000|2021-10-11 01:45:00|1761.24|1760.74|1760.88|1760.38|1761.35|1760.85|1760.63|1760.13|676
1633917000000|2021-10-11 01:50:00|1760.89|1760.39|1760.44|1759.94|1761.18|1760.68|1760.1|1759.6|684
1633917300000|2021-10-11 01:55:00|1760.36|1759.86|1760.4|1759.9|1760.52|1760.02|1759.78|1759.28|543
1633917600000|2021-10-11 02:00:00|1760.41|1759.91|1759.94|1759.44|1760.76|1760.26|1759.31|1758.81|667
1633917900000|2021-10-11 02:05:00|1759.93|1759.43|1759.15|1758.65|1760.15|1759.65|1759.13|1758.63|549
1633918200000|2021-10-11 02:10:00|1759.14|1758.64|1759.73|1759.23|1759.77|1759.28|1759.05|1758.55|495
1633918500000|2021-10-11 02:15:00|1759.71|1759.21|1759.04|1758.54|1759.71|1759.21|1758.96|1758.47|361
1633918800000|2021-10-11 02:20:00|1759.05|1758.55|1759.14|1758.64|1759.36|1758.86|1758.94|1758.47|464
1633919100000|2021-10-11 02:25:00|1759.12|1758.62|1759.43|1758.93|1759.55|1759.05|1759.06|1758.56|451
1633919400000|2021-10-11 02:30:00|1759.41|1758.91|1759.61|1759.11|1759.78|1759.28|1758.99|1758.49|570
1633919700000|2021-10-11 02:35:00|1759.49|1758.99|1759.97|1759.47|1760.22|1759.72|1759.46|1758.96|636
1633920000000|2021-10-11 02:40:00|1759.95|1759.45|1760.17|1759.67|1760.26|1759.76|1759.66|1759.16|489
1633920300000|2021-10-11 02:45:00|1760.2|1759.7|1760.01|1759.51|1760.46|1759.96|1759.84|1759.34|420
1633920600000|2021-10-11 02:50:00|1760.03|1759.53|1759.68|1759.18|1760.37|1759.87|1759.54|1759.09|440
1633920900000|2021-10-11 02:55:00|1759.69|1759.19|1759.65|1759.15|1759.91|1759.44|1759.17|1758.79|415
1633921200000|2021-10-11 03:00:00|1759.56|1759.26|1759.78|1759.28|1759.8|1759.37|1759.31|1758.9|427
1633921500000|2021-10-11 03:05:00|1759.79|1759.29|1760.06|1759.56|1760.15|1759.75|1759.63|1759.25|520
1633921800000|2021-10-11 03:10:00|1760.07|1759.57|1759.8|1759.3|1760.41|1759.91|1759.64|1759.14|425
1633922100000|2021-10-11 03:15:00|1759.79|1759.29|1759.81|1759.31|1759.97|1759.47|1759.54|1759.04|406
1633922400000|2021-10-11 03:20:00|1759.85|1759.35|1758.69|1758.19|1759.88|1759.38|1758.66|1758.16|376
1633922700000|2021-10-11 03:25:00|1758.68|1758.18|1757.92|1757.42|1758.86|1758.36|1757.73|1757.23|634
1633923000000|2021-10-11 03:30:00|1757.87|1757.37|1757.41|1756.91|1758.01|1757.51|1757.4|1756.9|418
1633923300000|2021-10-11 03:35:00|1757.42|1756.92|1757.19|1756.69|1757.55|1757.05|1757.03|1756.53|353
1633923600000|2021-10-11 03:40:00|1757.2|1756.7|1757.02|1756.52|1757.39|1756.89|1756.73|1756.23|387
1633923900000|2021-10-11 03:45:00|1757.01|1756.51|1755.89|1755.39|1757.01|1756.51|1755.81|1755.31|529
1633924200000|2021-10-11 03:50:00|1755.82|1755.32|1755.96|1755.46|1756.2|1755.7|1755.78|1755.28|331
1633924500000|2021-10-11 03:55:00|1755.97|1755.47|1755.81|1755.31|1756.02|1755.52|1755.34|1754.91|350
1633924800000|2021-10-11 04:00:00|1755.82|1755.32|1756.07|1755.57|1756.33|1755.83|1755.43|1754.93|449
1633925100000|2021-10-11 04:05:00|1756.06|1755.56|1755.87|1755.37|1756.18|1755.73|1755.65|1755.15|322
1633925400000|2021-10-11 04:10:00|1755.86|1755.36|1755.34|1754.84|1755.88|1755.38|1755.23|1754.74|331
1633925700000|2021-10-11 04:15:00|1755.33|1754.83|1755.88|1755.38|1756.04|1755.54|1755.32|1754.82|253
1633926000000|2021-10-11 04:20:00|1755.87|1755.37|1756.39|1755.89|1756.77|1756.27|1755.86|1755.36|399
1633926300000|2021-10-11 04:25:00|1756.38|1755.88|1756.88|1756.38|1757.21|1756.71|1756.38|1755.88|337
1633926600000|2021-10-11 04:30:00|1756.89|1756.39|1756.28|1755.78|1756.91|1756.41|1756.09|1755.66|308
1633926900000|2021-10-11 04:35:00|1756.24|1755.74|1756.47|1755.97|1756.54|1756.08|1756.06|1755.64|220
1633927200000|2021-10-11 04:40:00|1756.48|1755.98|1756.89|1756.39|1757.12|1756.62|1756.48|1755.98|334
1633927500000|2021-10-11 04:45:00|1756.9|1756.4|1757.02|1756.52|1757.09|1756.68|1756.6|1756.29|280
1633927800000|2021-10-11 04:50:00|1757.03|1756.53|1757.1|1756.6|1757.14|1756.64|1756.75|1756.25|194
1633928100000|2021-10-11 04:55:00|1757.06|1756.56|1757.13|1756.63|1757.31|1756.81|1757.01|1756.53|182
1633928400000|2021-10-11 05:00:00|1757.14|1756.64|1756.94|1756.44|1757.15|1756.72|1756.83|1756.41|253
1633928700000|2021-10-11 05:05:00|1756.93|1756.43|1757.29|1756.79|1757.33|1756.83|1756.73|1756.33|240
1633929000000|2021-10-11 05:10:00|1757.3|1756.8|1757.51|1757.01|1757.52|1757.02|1756.98|1756.48|226
1633929300000|2021-10-11 05:15:00|1757.48|1756.98|1757.57|1757.07|1757.64|1757.14|1756.76|1756.26|328
1633929600000|2021-10-11 05:20:00|1757.59|1757.09|1757.5|1757|1757.67|1757.17|1757.31|1756.81|264
1633929900000|2021-10-11 05:25:00|1757.42|1756.92|1758|1757.5|1758|1757.5|1756.93|1756.49|392
1633930200000|2021-10-11 05:30:00|1757.97|1757.47|1756.82|1756.32|1758.12|1757.62|1756.64|1756.19|625
1633930500000|2021-10-11 05:35:00|1756.8|1756.3|1755.13|1754.63|1756.86|1756.36|1755.05|1754.55|753
1633930800000|2021-10-11 05:40:00|1755.12|1754.62|1755.85|1755.35|1756.25|1755.75|1755.12|1754.62|600
1633931100000|2021-10-11 05:45:00|1755.84|1755.34|1755.38|1755.08|1755.99|1755.49|1755.32|1754.82|575
1633931400000|2021-10-11 05:50:00|1755.41|1755.11|1756.39|1755.89|1756.39|1755.89|1755.41|1755.08|554
1633931700000|2021-10-11 05:55:00|1756.38|1755.88|1757.21|1756.71|1757.27|1756.77|1756.24|1755.74|533
1633932000000|2021-10-11 06:00:00|1757.2|1756.7|1757.32|1756.82|1757.69|1757.23|1756.53|1756.03|925
1633932300000|2021-10-11 06:05:00|1757.33|1756.83|1756.33|1755.83|1757.54|1757.04|1756|1755.5|837
1633932600000|2021-10-11 06:10:00|1756.32|1755.82|1756.02|1755.52|1756.54|1756.04|1755.41|1754.91|796
1633932900000|2021-10-11 06:15:00|1755.94|1755.44|1757.05|1756.55|1757.14|1756.64|1755.71|1755.21|806
1633933200000|2021-10-11 06:20:00|1757.04|1756.54|1756.35|1756.05|1757.39|1756.89|1756.33|1756.02|642
1633933500000|2021-10-11 06:25:00|1756.33|1756.03|1755.78|1755.28|1756.81|1756.47|1755.61|1755.21|794
1633933800000|2021-10-11 06:30:00|1755.77|1755.27|1755.93|1755.43|1756.26|1755.76|1755.08|1754.58|912
1633934100000|2021-10-11 06:35:00|1755.88|1755.38|1754.54|1754.04|1756.23|1755.73|1754.08|1753.72|875
1633934400000|2021-10-11 06:40:00|1754.51|1754.01|1755.75|1755.25|1755.92|1755.42|1754.45|1753.95|950
1633934700000|2021-10-11 06:45:00|1755.84|1755.34|1755.68|1755.18|1755.94|1755.45|1755.21|1754.71|799
1633935000000|2021-10-11 06:50:00|1755.69|1755.19|1755.07|1754.57|1755.79|1755.32|1754.51|1754.11|760
1633935300000|2021-10-11 06:55:00|1755.06|1754.56|1755.41|1755.11|1755.63|1755.2|1754.61|1754.22|831
1633935600000|2021-10-11 07:00:00|1755.4|1755.1|1754.46|1754.16|1755.4|1755.1|1753.7|1753.28|1153
1633935900000|2021-10-11 07:05:00|1754.5|1754.2|1755.7|1755.2|1755.73|1755.34|1754.37|1753.93|908
1633936200000|2021-10-11 07:10:00|1755.58|1755.08|1755.13|1754.83|1755.7|1755.36|1754.5|1754.1|761
1633936500000|2021-10-11 07:15:00|1755.11|1754.81|1755.51|1755.01|1755.83|1755.37|1754.73|1754.31|737
1633936800000|2021-10-11 07:20:00|1755.5|1755|1756.1|1755.8|1756.32|1755.91|1755.12|1754.7|771
1633937100000|2021-10-11 07:25:00|1756.2|1755.7|1754.99|1754.49|1756.2|1755.81|1754.77|1754.36|815
1633937400000|2021-10-11 07:30:00|1755|1754.5|1755.32|1754.82|1755.33|1754.94|1754.28|1753.92|658
1633937700000|2021-10-11 07:35:00|1755.36|1754.86|1755.46|1755.16|1756.18|1755.68|1754.94|1754.55|558
1633938000000|2021-10-11 07:40:00|1755.44|1755.14|1755.31|1754.81|1756.24|1755.83|1755.2|1754.81|590
1633938300000|2021-10-11 07:45:00|1755.33|1754.83|1754.8|1754.3|1755.33|1754.92|1754.35|1753.85|604
1633938600000|2021-10-11 07:50:00|1754.82|1754.32|1755.85|1755.35|1755.85|1755.48|1754.8|1754.32|488
1633938900000|2021-10-11 07:55:00|1755.84|1755.34|1757.5|1757|1757.62|1757.17|1755.7|1755.3|609
1633939200000|2021-10-11 08:00:00|1757.53|1757.03|1756.46|1755.96|1757.55|1757.07|1756.46|1755.96|502
1633939500000|2021-10-11 08:05:00|1756.44|1755.94|1757.07|1756.57|1757.15|1756.65|1756.33|1755.84|337
1633939800000|2021-10-11 08:10:00|1757.08|1756.58|1756.4|1755.9|1757.15|1756.7|1756.32|1755.85|430
1633940100000|2021-10-11 08:15:00|1756.38|1755.88|1756.01|1755.51|1756.97|1756.55|1755.58|1755.19|479
1633940400000|2021-10-11 08:20:00|1756.02|1755.52|1755.05|1754.55|1756.02|1755.52|1754.72|1754.24|581
1633940700000|2021-10-11 08:25:00|1755.06|1754.56|1755.04|1754.74|1756.02|1755.62|1754.87|1754.38|673
1633941000000|2021-10-11 08:30:00|1755.01|1754.71|1755.28|1754.78|1755.57|1755.12|1754.87|1754.47|487
1633941300000|2021-10-11 08:35:00|1755.29|1754.79|1755.42|1754.92|1755.5|1755|1754.86|1754.46|404
1633941600000|2021-10-11 08:40:00|1755.41|1754.91|1755.3|1755|1755.7|1755.3|1755.28|1754.82|312
1633941900000|2021-10-11 08:45:00|1755.29|1754.99|1754.8|1754.3|1755.59|1755.18|1754.28|1753.91|424
1633942200000|2021-10-11 08:50:00|1754.81|1754.31|1753.93|1753.43|1754.82|1754.32|1753.91|1753.41|542
1633942500000|2021-10-11 08:55:00|1753.92|1753.42|1753.45|1752.95|1754.15|1753.65|1753.08|1752.69|515
1633942800000|2021-10-11 09:00:00|1753.44|1752.94|1753.86|1753.36|1754.25|1753.84|1753.34|1752.84|572
1633943100000|2021-10-11 09:05:00|1753.85|1753.35|1753.57|1753.07|1754.24|1753.76|1753.15|1752.74|609
1633943400000|2021-10-11 09:10:00|1753.56|1753.06|1753.08|1752.58|1754.16|1753.66|1753.06|1752.56|436
1633943700000|2021-10-11 09:15:00|1753.06|1752.56|1753.19|1752.69|1753.86|1753.49|1752.88|1752.43|635
1633944000000|2021-10-11 09:20:00|1753.18|1752.68|1752.81|1752.31|1753.46|1753.06|1752.74|1752.26|460
1633944300000|2021-10-11 09:25:00|1752.82|1752.32|1752.87|1752.37|1753.05|1752.55|1752.55|1752.14|402
1633944600000|2021-10-11 09:30:00|1752.86|1752.36|1753.56|1753.26|1753.84|1753.39|1752.76|1752.26|562
1633944900000|2021-10-11 09:35:00|1753.57|1753.27|1753.47|1752.97|1753.81|1753.31|1753.33|1752.91|484
1633945200000|2021-10-11 09:40:00|1753.46|1752.96|1753.96|1753.46|1753.99|1753.6|1753.02|1752.54|390
1633945500000|2021-10-11 09:45:00|1753.97|1753.47|1753.91|1753.41|1754.17|1753.77|1753.11|1752.71|382
1633945800000|2021-10-11 09:50:00|1753.8|1753.5|1754.12|1753.62|1754.23|1753.81|1753.54|1753.14|347
1633946100000|2021-10-11 09:55:00|1754.13|1753.63|1754.93|1754.63|1755.2|1754.8|1754.04|1753.54|449
1633946400000|2021-10-11 10:00:00|1754.94|1754.64|1755.08|1754.58|1755.32|1754.91|1754.22|1753.86|543
1633946700000|2021-10-11 10:05:00|1755.07|1754.57|1755.71|1755.21|1755.82|1755.41|1754.97|1754.53|570
1633947000000|2021-10-11 10:10:00|1755.69|1755.19|1755.28|1754.78|1755.71|1755.3|1754.95|1754.56|436
1633947300000|2021-10-11 10:15:00|1755.29|1754.79|1756.43|1755.93|1756.46|1756.05|1755.19|1754.69|367
1633947600000|2021-10-11 10:20:00|1756.44|1755.94|1756.25|1755.75|1756.44|1756.03|1755.86|1755.45|275
1633947900000|2021-10-11 10:25:00|1756.26|1755.76|1756.38|1755.88|1756.69|1756.27|1756.26|1755.76|363
1633948200000|2021-10-11 10:30:00|1756.37|1755.87|1755.76|1755.26|1756.48|1756.09|1755.66|1755.16|402
1633948500000|2021-10-11 10:35:00|1755.66|1755.36|1755.57|1755.07|1755.89|1755.47|1755.16|1754.76|413
1633948800000|2021-10-11 10:40:00|1755.58|1755.08|1754.91|1754.41|1755.64|1755.26|1754.74|1754.24|493
1633949100000|2021-10-11 10:45:00|1754.9|1754.4|1754.21|1753.71|1754.93|1754.45|1753.86|1753.36|512
1633949400000|2021-10-11 10:50:00|1754.19|1753.69|1754.76|1754.26|1755|1754.5|1754.01|1753.65|427
1633949700000|2021-10-11 10:55:00|1754.75|1754.25|1754.01|1753.51|1755.19|1754.69|1753.89|1753.46|457
1633950000000|2021-10-11 11:00:00|1754.02|1753.52|1754.82|1754.32|1755.47|1755.04|1753.26|1752.87|600
1633950300000|2021-10-11 11:05:00|1754.84|1754.34|1754.41|1753.91|1755.04|1754.63|1754.14|1753.82|415
1633950600000|2021-10-11 11:10:00|1754.47|1753.97|1754.32|1753.82|1754.47|1754.06|1753.83|1753.42|400
1633950900000|2021-10-11 11:15:00|1754.31|1753.81|1754.83|1754.33|1755.26|1754.76|1753.85|1753.35|505
1633951200000|2021-10-11 11:20:00|1754.86|1754.36|1754.38|1753.88|1755.08|1754.7|1754.28|1753.86|501
1633951500000|2021-10-11 11:25:00|1754.39|1753.89|1754.81|1754.31|1754.83|1754.34|1754.15|1753.67|383
1633951800000|2021-10-11 11:30:00|1754.82|1754.32|1754.86|1754.36|1755.01|1754.61|1754.42|1754.07|444
1633952100000|2021-10-11 11:35:00|1754.83|1754.33|1754.86|1754.36|1755.47|1755.07|1754.57|1754.18|466
1633952400000|2021-10-11 11:40:00|1754.87|1754.37|1755.27|1754.77|1755.3|1754.9|1754.64|1754.24|386
1633952700000|2021-10-11 11:45:00|1755.17|1754.87|1755.67|1755.17|1755.77|1755.39|1755.17|1754.73|431
1633953000000|2021-10-11 11:50:00|1755.68|1755.18|1755.33|1754.83|1755.89|1755.48|1755.23|1754.83|398
1633953300000|2021-10-11 11:55:00|1755.25|1754.95|1755.21|1754.71|1755.84|1755.44|1755.03|1754.65|546
1633953600000|2021-10-11 12:00:00|1755.17|1754.87|1754.92|1754.62|1755.63|1755.22|1754.78|1754.31|611
1633953900000|2021-10-11 12:05:00|1754.91|1754.61|1755.67|1755.17|1755.82|1755.38|1754.79|1754.35|578
1633954200000|2021-10-11 12:10:00|1755.71|1755.21|1757.15|1756.65|1757.51|1757.11|1755.52|1755.13|718
1633954500000|2021-10-11 12:15:00|1757.12|1756.82|1757.88|1757.38|1758.29|1757.9|1757.02|1756.57|819
1633954800000|2021-10-11 12:20:00|1757.91|1757.41|1756|1755.5|1757.94|1757.44|1754.99|1754.69|1018
1633955100000|2021-10-11 12:25:00|1755.94|1755.44|1755.45|1754.95|1756.5|1756.04|1754.99|1754.69|896
1633955400000|2021-10-11 12:30:00|1755.44|1754.94|1753.72|1753.22|1755.76|1755.37|1753.31|1752.84|1252
1633955700000|2021-10-11 12:35:00|1753.71|1753.21|1753.92|1753.42|1754.09|1753.69|1752.83|1752.45|1011
1633956000000|2021-10-11 12:40:00|1753.91|1753.41|1752.87|1752.37|1754|1753.5|1752.63|1752.27|789
1633956300000|2021-10-11 12:45:00|1752.86|1752.36|1752.66|1752.16|1753.08|1752.7|1751.92|1751.55|989
1633956600000|2021-10-11 12:50:00|1752.55|1752.05|1752.17|1751.67|1752.59|1752.16|1751.64|1751.19|1094
1633956900000|2021-10-11 12:55:00|1752.19|1751.69|1751.11|1750.61|1752.22|1751.72|1750.4|1750|836
1633957200000|2021-10-11 13:00:00|1751.09|1750.59|1753.79|1753.29|1753.98|1753.63|1750.37|1749.97|1184
1633957500000|2021-10-11 13:05:00|1753.8|1753.3|1753.37|1752.87|1754.1|1753.63|1753.04|1752.6|968
1633957800000|2021-10-11 13:10:00|1753.4|1752.9|1754.55|1754.05|1754.6|1754.1|1752.9|1752.47|1082
1633958100000|2021-10-11 13:15:00|1754.58|1754.08|1755.25|1754.75|1756.26|1755.96|1754.15|1753.74|1001
1633958400000|2021-10-11 13:20:00|1755.28|1754.78|1754.79|1754.29|1755.83|1755.34|1754.37|1753.87|753
1633958700000|2021-10-11 13:25:00|1754.78|1754.28|1755.15|1754.65|1755.35|1754.89|1754.5|1754.1|739
1633959000000|2021-10-11 13:30:00|1754.94|1754.64|1757.3|1756.8|1758.07|1757.57|1754.73|1754.31|1421
1633959300000|2021-10-11 13:35:00|1757.29|1756.79|1758.22|1757.72|1759.39|1759.09|1757.29|1756.79|1246
1633959600000|2021-10-11 13:40:00|1758.24|1757.74|1759.29|1758.79|1759.45|1758.95|1757.31|1756.82|1103
1633959900000|2021-10-11 13:45:00|1759.27|1758.77|1757.04|1756.54|1759.3|1758.8|1756.69|1756.29|1023
1633960200000|2021-10-11 13:50:00|1757.03|1756.53|1756.66|1756.16|1757.03|1756.73|1755.99|1755.59|837
1633960500000|2021-10-11 13:55:00|1756.67|1756.17|1758.03|1757.53|1758.07|1757.58|1756.6|1756.1|773
1633960800000|2021-10-11 14:00:00|1758.06|1757.56|1758.95|1758.45|1759.07|1758.57|1757.47|1757.17|927
1633961100000|2021-10-11 14:05:00|1758.94|1758.44|1758.76|1758.26|1759|1758.55|1757.95|1757.45|759
1633961400000|2021-10-11 14:10:00|1758.75|1758.25|1760.46|1759.96|1760.47|1759.97|1758.71|1758.23|899
1633961700000|2021-10-11 14:15:00|1760.48|1759.98|1759.19|1758.89|1760.52|1760.08|1759.08|1758.74|787
1633962000000|2021-10-11 14:20:00|1759.2|1758.9|1760.02|1759.52|1760.44|1759.94|1759.2|1758.9|805
1633962300000|2021-10-11 14:25:00|1760.01|1759.51|1759.34|1758.84|1760.22|1759.72|1759.3|1758.8|736
1633962600000|2021-10-11 14:30:00|1759.33|1758.83|1758.9|1758.4|1759.46|1759.06|1757.53|1757.03|791
1633962900000|2021-10-11 14:35:00|1758.89|1758.39|1758.43|1757.93|1759.29|1758.79|1758.02|1757.69|694
1633963200000|2021-10-11 14:40:00|1758.41|1757.91|1757|1756.5|1758.43|1757.93|1756.93|1756.48|799
1633963500000|2021-10-11 14:45:00|1756.99|1756.49|1757.35|1756.85|1757.41|1757.01|1756.34|1755.84|857
1633963800000|2021-10-11 14:50:00|1757.32|1756.82|1756.96|1756.46|1757.55|1757.13|1756.16|1755.66|772
1633964100000|2021-10-11 14:55:00|1756.93|1756.43|1757.81|1757.31|1757.96|1757.46|1756.47|1755.97|728
1633964400000|2021-10-11 15:00:00|1757.82|1757.32|1758.26|1757.76|1758.74|1758.24|1757.76|1757.26|683
1633964700000|2021-10-11 15:05:00|1758.27|1757.77|1759.46|1758.96|1759.5|1759.06|1758.15|1757.67|636
1633965000000|2021-10-11 15:10:00|1759.45|1758.95|1758.54|1758.04|1759.45|1758.95|1757.86|1757.36|671
1633965300000|2021-10-11 15:15:00|1758.53|1758.03|1758.88|1758.38|1759.03|1758.53|1758.26|1757.76|604
1633965600000|2021-10-11 15:20:00|1758.86|1758.36|1758.74|1758.24|1758.95|1758.46|1758.11|1757.61|512
1633965900000|2021-10-11 15:25:00|1758.73|1758.23|1758.35|1757.85|1758.78|1758.28|1758.32|1757.82|395
1633966200000|2021-10-11 15:30:00|1758.37|1757.87|1758.62|1758.12|1758.77|1758.4|1758.02|1757.52|535
1633966500000|2021-10-11 15:35:00|1758.65|1758.15|1758.36|1757.86|1758.77|1758.31|1758.24|1757.74|452
1633966800000|2021-10-11 15:40:00|1758.34|1757.84|1758.2|1757.7|1758.51|1758.01|1758.13|1757.63|442
1633967100000|2021-10-11 15:45:00|1758.19|1757.69|1758.86|1758.36|1758.86|1758.36|1758.11|1757.64|560
1633967400000|2021-10-11 15:50:00|1758.85|1758.35|1758.24|1757.74|1758.88|1758.38|1758.13|1757.73|445
1633967700000|2021-10-11 15:55:00|1758.23|1757.73|1757.83|1757.33|1758.37|1757.87|1757.55|1757.05|392
1633968000000|2021-10-11 16:00:00|1757.68|1757.18|1757.12|1756.62|1758.09|1757.59|1757|1756.5|501
1633968300000|2021-10-11 16:05:00|1757.15|1756.65|1757.02|1756.52|1757.3|1756.8|1756.75|1756.25|494
1633968600000|2021-10-11 16:10:00|1757.03|1756.53|1756.71|1756.21|1757.2|1756.7|1756.66|1756.16|306
1633968900000|2021-10-11 16:15:00|1756.7|1756.2|1757.43|1756.93|1757.44|1756.94|1756.28|1755.78|559
1633969200000|2021-10-11 16:20:00|1757.44|1756.94|1757.28|1756.78|1757.48|1756.98|1757.18|1756.68|332
1633969500000|2021-10-11 16:25:00|1757.25|1756.75|1757.36|1756.86|1757.48|1757.1|1756.95|1756.53|291
1633969800000|2021-10-11 16:30:00|1757.35|1756.85|1757.71|1757.21|1757.96|1757.46|1757.35|1756.85|385
1633970100000|2021-10-11 16:35:00|1757.75|1757.25|1757.85|1757.35|1757.94|1757.48|1757.39|1756.89|292
1633970400000|2021-10-11 16:40:00|1757.84|1757.34|1757.14|1756.64|1757.86|1757.36|1757.12|1756.62|367
1633970700000|2021-10-11 16:45:00|1757.13|1756.63|1757.15|1756.65|1757.35|1756.85|1757.09|1756.59|307
1633971000000|2021-10-11 16:50:00|1757.18|1756.68|1756.38|1755.88|1757.23|1756.73|1756.1|1755.66|411
1633971300000|2021-10-11 16:55:00|1756.39|1755.89|1756.76|1756.26|1756.98|1756.48|1756.09|1755.59|509
1633971600000|2021-10-11 17:00:00|1756.77|1756.27|1755.68|1755.18|1757.08|1756.58|1755.42|1754.92|506
1633971900000|2021-10-11 17:05:00|1755.69|1755.19|1756|1755.5|1756.1|1755.6|1755.4|1754.96|388
1633972200000|2021-10-11 17:10:00|1756.01|1755.51|1755.7|1755.2|1756.02|1755.52|1755.58|1755.08|341
1633972500000|2021-10-11 17:15:00|1755.69|1755.19|1756.43|1755.93|1756.51|1756.01|1755.28|1754.78|404
1633972800000|2021-10-11 17:20:00|1756.44|1755.94|1756.54|1756.04|1756.56|1756.15|1756.16|1755.7|443
1633973100000|2021-10-11 17:25:00|1756.53|1756.03|1756.11|1755.61|1756.67|1756.17|1755.83|1755.33|554
1633973400000|2021-10-11 17:30:00|1756.05|1755.55|1755.48|1754.98|1756.48|1755.98|1755.46|1754.96|435
1633973700000|2021-10-11 17:35:00|1755.46|1754.96|1755.06|1754.56|1755.59|1755.09|1754.92|1754.42|511
1633974000000|2021-10-11 17:40:00|1755.07|1754.57|1755.27|1754.77|1755.56|1755.06|1755.03|1754.53|353
1633974300000|2021-10-11 17:45:00|1755.28|1754.78|1755.29|1754.79|1755.41|1754.92|1755.08|1754.58|392
1633974600000|2021-10-11 17:50:00|1755.28|1754.78|1754.7|1754.2|1755.38|1754.88|1754.6|1754.1|486
1633974900000|2021-10-11 17:55:00|1754.71|1754.21|1754.63|1754.13|1754.75|1754.25|1754.28|1753.78|468
1633975200000|2021-10-11 18:00:00|1754.62|1754.12|1754.82|1754.32|1754.83|1754.33|1754.24|1753.74|498
1633975500000|2021-10-11 18:05:00|1754.8|1754.3|1755.32|1754.82|1755.33|1754.83|1754.78|1754.28|371
1633975800000|2021-10-11 18:10:00|1755.33|1754.83|1755.39|1754.89|1755.73|1755.23|1755.2|1754.7|323
1633976100000|2021-10-11 18:15:00|1755.38|1754.88|1755.51|1755.01|1755.53|1755.03|1755.31|1754.87|321
1633976400000|2021-10-11 18:20:00|1755.49|1754.99|1755.43|1754.93|1755.66|1755.22|1755.26|1754.84|395
1633976700000|2021-10-11 18:25:00|1755.45|1754.95|1755.7|1755.2|1755.77|1755.34|1755.24|1754.74|364
1633977000000|2021-10-11 18:30:00|1755.71|1755.21|1755.47|1754.97|1755.82|1755.32|1755.37|1754.87|339
1633977300000|2021-10-11 18:35:00|1755.46|1754.96|1755.51|1755.01|1755.82|1755.32|1755.25|1754.89|235
1633977600000|2021-10-11 18:40:00|1755.52|1755.02|1755.44|1754.94|1755.52|1755.05|1755.27|1754.82|332
1633977900000|2021-10-11 18:45:00|1755.43|1754.93|1755.53|1755.03|1755.6|1755.13|1755.26|1754.84|347
1633978200000|2021-10-11 18:50:00|1755.52|1755.02|1755.6|1755.1|1755.63|1755.13|1755.29|1754.79|273
1633978500000|2021-10-11 18:55:00|1755.59|1755.09|1755.89|1755.39|1756|1755.5|1755.38|1754.88|423
1633978800000|2021-10-11 19:00:00|1755.85|1755.35|1755.59|1755.09|1756.01|1755.51|1755.54|1755.04|388
1633979100000|2021-10-11 19:05:00|1755.58|1755.08|1755.23|1754.73|1755.6|1755.1|1755.11|1754.61|454
1633979400000|2021-10-11 19:10:00|1755.25|1754.75|1756.06|1755.56|1756.16|1755.7|1755.17|1754.67|531
1633979700000|2021-10-11 19:15:00|1756.07|1755.57|1755.28|1754.78|1756.08|1755.63|1754.85|1754.35|317
1633980000000|2021-10-11 19:20:00|1755.29|1754.79|1755.35|1754.85|1755.48|1755|1755|1754.61|310
1633980300000|2021-10-11 19:25:00|1755.37|1754.87|1755.66|1755.16|1755.8|1755.32|1755.29|1754.79|414
1633980600000|2021-10-11 19:30:00|1755.65|1755.15|1755.67|1755.17|1755.86|1755.36|1755.45|1754.95|368
1633980900000|2021-10-11 19:35:00|1755.66|1755.16|1755.77|1755.27|1755.9|1755.4|1755.58|1755.08|348
1633981200000|2021-10-11 19:40:00|1755.76|1755.26|1755.69|1755.19|1755.81|1755.31|1755.43|1754.93|458
1633981500000|2021-10-11 19:45:00|1755.58|1755.08|1755.21|1754.71|1755.6|1755.1|1755.1|1754.67|426
1633981800000|2021-10-11 19:50:00|1755.23|1754.73|1754.77|1754.27|1755.37|1754.87|1754.61|1754.22|558
1633982100000|2021-10-11 19:55:00|1754.76|1754.26|1753.61|1753.11|1754.76|1754.26|1753.61|1753.11|621
1633982400000|2021-10-11 20:00:00|1753.59|1753.09|1754.02|1753.52|1754.08|1753.58|1753.49|1752.99|341
1633982700000|2021-10-11 20:05:00|1754|1753.5|1754.28|1753.78|1754.47|1753.97|1753.96|1753.46|191
1633983000000|2021-10-11 20:10:00|1754.27|1753.77|1754.21|1753.71|1754.34|1753.93|1754.08|1753.6|188
1633983300000|2021-10-11 20:15:00|1754.23|1753.73|1754.26|1753.76|1754.44|1754|1754.19|1753.69|162
1633983600000|2021-10-11 20:20:00|1754.23|1753.73|1754.33|1753.83|1754.45|1753.95|1754.13|1753.63|195
1633983900000|2021-10-11 20:25:00|1754.3|1753.8|1754.45|1753.95|1754.47|1753.97|1754.3|1753.8|99
1633984200000|2021-10-11 20:30:00|1754.46|1753.96|1754.07|1753.57|1754.47|1753.97|1754.03|1753.53|104
1633984500000|2021-10-11 20:35:00|1754.06|1753.56|1754.43|1753.93|1754.48|1753.98|1754.06|1753.56|103
1633984800000|2021-10-11 20:40:00|1754.42|1753.92|1754.63|1754.13|1754.85|1754.35|1754.37|1753.87|162
1633985100000|2021-10-11 20:45:00|1754.66|1754.16|1754.28|1753.78|1754.68|1754.18|1754.22|1753.72|190
1633985400000|2021-10-11 20:50:00|1754.32|1753.82|1754.44|1753.94|1754.51|1754.01|1754.24|1753.74|173
1633985700000|2021-10-11 20:55:00|1754.47|1753.97|1754.65|1754.15|1754.88|1754.38|1754.24|1753.74|256
1633989600000|2021-10-11 22:00:00|1754.35|1753.85|1754.21|1753.71|1754.46|1753.96|1753.97|1753.47|205
1633989900000|2021-10-11 22:05:00|1754.2|1753.7|1754.31|1753.81|1754.52|1754.02|1754.08|1753.58|157
1633990200000|2021-10-11 22:10:00|1754.29|1753.79|1754.21|1753.71|1754.41|1753.91|1753.98|1753.6|127
1633990500000|2021-10-11 22:15:00|1754.17|1753.67|1754.2|1753.7|1754.4|1753.94|1753.98|1753.53|146
1633990800000|2021-10-11 22:20:00|1754.18|1753.68|1753.73|1753.23|1754.38|1753.88|1753.69|1753.19|153
1633991100000|2021-10-11 22:25:00|1753.75|1753.25|1753.65|1753.15|1753.9|1753.4|1753.52|1753.02|116
1633991400000|2021-10-11 22:30:00|1753.62|1753.12|1753.57|1753.07|1753.69|1753.19|1753.26|1752.94|119
1633991700000|2021-10-11 22:35:00|1753.56|1753.06|1753.58|1753.08|1753.66|1753.16|1753.36|1752.86|157
1633992000000|2021-10-11 22:40:00|1753.63|1753.13|1754.09|1753.59|1754.21|1753.71|1753.58|1753.08|188
1633992300000|2021-10-11 22:45:00|1754.12|1753.62|1753.85|1753.35|1754.14|1753.71|1753.78|1753.28|226
1633992600000|2021-10-11 22:50:00|1753.87|1753.37|1754.04|1753.54|1754.07|1753.57|1753.8|1753.3|129
1633992900000|2021-10-11 22:55:00|1754.07|1753.57|1753.97|1753.47|1754.11|1753.61|1753.91|1753.41|150
1633993200000|2021-10-11 23:00:00|1753.98|1753.48|1753.23|1752.73|1754.05|1753.55|1752.85|1752.35|351
1633993500000|2021-10-11 23:05:00|1753.22|1752.72|1753.37|1752.87|1753.44|1752.96|1753.22|1752.72|194
1633993800000|2021-10-11 23:10:00|1753.36|1752.86|1753.39|1752.89|1753.63|1753.21|1753.23|1752.77|179
1633994100000|2021-10-11 23:15:00|1753.4|1752.9|1753.92|1753.42|1753.98|1753.48|1753.38|1752.88|170
1633994400000|2021-10-11 23:20:00|1753.89|1753.39|1754.41|1753.91|1754.52|1754.08|1753.89|1753.39|169
1633994700000|2021-10-11 23:25:00|1754.4|1753.9|1754.5|1754|1754.59|1754.17|1754.3|1753.87|82
1633995000000|2021-10-11 23:30:00|1754.51|1754.01|1754.66|1754.16|1754.68|1754.18|1754.41|1753.97|188
1633995300000|2021-10-11 23:35:00|1754.61|1754.11|1754.75|1754.25|1754.88|1754.43|1754.56|1754.1|127
1633995600000|2021-10-11 23:40:00|1754.76|1754.26|1754.56|1754.26|1754.89|1754.39|1754.54|1754.05|160
1633995900000|2021-10-11 23:45:00|1754.57|1754.27|1754.04|1753.54|1754.75|1754.29|1753.94|1753.53|193
1633996200000|2021-10-11 23:50:00|1754.05|1753.55|1753.86|1753.36|1754.16|1753.76|1753.66|1753.24|153
1633996500000|2021-10-11 23:55:00|1753.85|1753.35|1753.64|1753.14|1753.87|1753.37|1753.47|1753.03|178
1633996800000|2021-10-12 00:00:00|1753.65|1753.15|1752.63|1752.13|1753.84|1753.34|1752.39|1751.89|613
1633997100000|2021-10-12 00:05:00|1752.64|1752.14|1753.19|1752.69|1753.52|1753.02|1752.42|1752.01|517
1633997400000|2021-10-12 00:10:00|1753.2|1752.7|1752.62|1752.12|1753.49|1752.99|1752.48|1752.04|447
1633997700000|2021-10-12 00:15:00|1752.63|1752.13|1752.96|1752.46|1753.08|1752.7|1752.11|1751.67|508
1633998000000|2021-10-12 00:20:00|1752.97|1752.47|1751.94|1751.44|1753.12|1752.69|1751.54|1751.06|532
1633998300000|2021-10-12 00:25:00|1751.93|1751.43|1752.19|1751.69|1752.52|1752.13|1751.73|1751.23|439
1633998600000|2021-10-12 00:30:00|1752.2|1751.7|1752.5|1752|1752.68|1752.18|1751.87|1751.37|411
1633998900000|2021-10-12 00:35:00|1752.49|1751.99|1752.62|1752.12|1752.63|1752.13|1751.77|1751.27|463
1633999200000|2021-10-12 00:40:00|1752.5|1752.2|1752.75|1752.25|1753.21|1752.71|1752.46|1751.97|530
1633999500000|2021-10-12 00:45:00|1752.74|1752.24|1752.6|1752.1|1753.24|1752.74|1752.35|1751.95|518
1633999800000|2021-10-12 00:50:00|1752.69|1752.19|1752.12|1751.82|1752.89|1752.46|1751.75|1751.33|564
1634000100000|2021-10-12 00:55:00|1752.14|1751.84|1752.3|1751.8|1752.84|1752.34|1752.08|1751.66|419
1634000400000|2021-10-12 01:00:00|1752.28|1751.78|1752.92|1752.62|1753.02|1752.62|1751.06|1750.56|1101
1634000700000|2021-10-12 01:05:00|1752.91|1752.61|1754.37|1753.87|1754.41|1753.91|1752.81|1752.31|960
1634001000000|2021-10-12 01:10:00|1754.36|1753.86|1755.98|1755.48|1756.23|1755.82|1754.35|1753.85|783
1634001300000|2021-10-12 01:15:00|1755.96|1755.46|1754.61|1754.11|1756.19|1755.79|1754.45|1753.95|822
1634001600000|2021-10-12 01:20:00|1754.58|1754.08|1754.27|1753.77|1754.82|1754.36|1754.11|1753.61|583
1634001900000|2021-10-12 01:25:00|1754.26|1753.76|1754.32|1753.82|1755.05|1754.65|1754.12|1753.67|661
1634002200000|2021-10-12 01:30:00|1754.3|1753.8|1755.76|1755.46|1756.25|1755.75|1753.64|1753.23|799
1634002500000|2021-10-12 01:35:00|1755.77|1755.47|1755.48|1754.98|1755.84|1755.47|1755.12|1754.63|719
1634002800000|2021-10-12 01:40:00|1755.47|1754.97|1756.06|1755.56|1756.23|1755.73|1755.36|1754.86|582
1634003100000|2021-10-12 01:45:00|1756.01|1755.51|1756.65|1756.15|1756.78|1756.42|1755.47|1754.97|633
1634003400000|2021-10-12 01:50:00|1756.61|1756.11|1756.56|1756.06|1756.79|1756.49|1756.13|1755.72|718
1634003700000|2021-10-12 01:55:00|1756.57|1756.07|1756.44|1755.94|1756.95|1756.55|1756.36|1755.86|614
1634004000000|2021-10-12 02:00:00|1756.4|1755.9|1756.62|1756.12|1756.94|1756.44|1756.02|1755.61|527
1634004300000|2021-10-12 02:05:00|1756.64|1756.14|1756.56|1756.06|1756.73|1756.23|1755.95|1755.52|594
1634004600000|2021-10-12 02:10:00|1756.41|1756.11|1757.18|1756.68|1757.27|1756.77|1756.38|1755.99|521
1634004900000|2021-10-12 02:15:00|1757.19|1756.69|1757.61|1757.11|1757.8|1757.3|1757.17|1756.67|544
1634005200000|2021-10-12 02:20:00|1757.6|1757.1|1758.23|1757.73|1758.25|1757.77|1757.19|1756.75|474
1634005500000|2021-10-12 02:25:00|1758.22|1757.72|1758.47|1757.97|1758.47|1757.98|1758.1|1757.68|285
1634005800000|2021-10-12 02:30:00|1758.32|1757.82|1758.83|1758.33|1758.87|1758.46|1758.15|1757.75|536
1634006100000|2021-10-12 02:35:00|1758.84|1758.34|1758.95|1758.45|1759.05|1758.57|1758.58|1758.18|335
1634006400000|2021-10-12 02:40:00|1758.93|1758.43|1758.73|1758.23|1759.02|1758.52|1757.94|1757.44|556
1634006700000|2021-10-12 02:45:00|1758.72|1758.22|1759.05|1758.75|1759.23|1758.79|1758.63|1758.14|476
1634007000000|2021-10-12 02:50:00|1759.02|1758.72|1758.6|1758.1|1759.28|1758.84|1758.36|1757.95|467
1634007300000|2021-10-12 02:55:00|1758.63|1758.13|1758.98|1758.48|1759.01|1758.51|1758.13|1757.73|473
1634007600000|2021-10-12 03:00:00|1758.97|1758.47|1759.11|1758.61|1759.35|1758.85|1758.67|1758.24|524
1634007900000|2021-10-12 03:05:00|1759.1|1758.6|1758.98|1758.48|1759.29|1758.86|1758.71|1758.3|406
1634008200000|2021-10-12 03:10:00|1758.96|1758.46|1758.77|1758.27|1759.17|1758.75|1757.88|1757.38|644
1634008500000|2021-10-12 03:15:00|1758.75|1758.25|1758.15|1757.65|1758.79|1758.39|1757.36|1756.97|495
1634008800000|2021-10-12 03:20:00|1758.14|1757.64|1758.42|1757.92|1758.44|1758.02|1758.05|1757.55|437
1634009100000|2021-10-12 03:25:00|1758.41|1757.91|1758.06|1757.76|1758.57|1758.13|1758.01|1757.56|366
1634009400000|2021-10-12 03:30:00|1758.05|1757.75|1758.3|1757.8|1758.35|1757.94|1757.97|1757.55|248
1634009700000|2021-10-12 03:35:00|1758.32|1757.82|1758.14|1757.64|1758.57|1758.12|1758.12|1757.62|251
1634010000000|2021-10-12 03:40:00|1758.13|1757.63|1758.31|1757.81|1758.38|1757.95|1758|1757.53|240
1634010300000|2021-10-12 03:45:00|1758.24|1757.74|1759.03|1758.53|1759.09|1758.59|1758.17|1757.72|331
1634010600000|2021-10-12 03:50:00|1759.05|1758.55|1758.69|1758.19|1759.06|1758.66|1758.54|1758.17|242
1634010900000|2021-10-12 03:55:00|1758.7|1758.2|1758.66|1758.16|1758.84|1758.54|1758.44|1758.01|231
1634011200000|2021-10-12 04:00:00|1758.74|1758.24|1758.13|1757.63|1758.94|1758.53|1757.91|1757.45|271
1634011500000|2021-10-12 04:05:00|1758.2|1757.7|1758.03|1757.53|1758.24|1757.74|1757.83|1757.43|161
1634011800000|2021-10-12 04:10:00|1758.02|1757.52|1758.02|1757.52|1758.24|1757.85|1757.62|1757.23|176
1634012100000|2021-10-12 04:15:00|1758.01|1757.51|1757.86|1757.56|1758.09|1757.61|1757.74|1757.33|183
1634012400000|2021-10-12 04:20:00|1757.85|1757.55|1757.71|1757.21|1758.13|1757.73|1757.54|1757.17|245
1634012700000|2021-10-12 04:25:00|1757.73|1757.23|1757.17|1756.67|1757.76|1757.36|1757.05|1756.64|282
1634013000000|2021-10-12 04:30:00|1757.2|1756.7|1757.05|1756.55|1757.35|1756.85|1756.77|1756.35|407
1634013300000|2021-10-12 04:35:00|1757.06|1756.56|1757.58|1757.08|1757.66|1757.2|1757|1756.56|304
1634013600000|2021-10-12 04:40:00|1757.57|1757.07|1757.34|1756.84|1757.58|1757.13|1757.23|1756.78|206
1634013900000|2021-10-12 04:45:00|1757.32|1756.82|1757.5|1757|1757.52|1757.12|1757.21|1756.82|152
1634014200000|2021-10-12 04:50:00|1757.48|1756.98|1757.61|1757.11|1757.64|1757.23|1757.4|1756.96|122
1634014500000|2021-10-12 04:55:00|1757.6|1757.1|1758|1757.5|1758.04|1757.55|1757.6|1757.1|176
1634014800000|2021-10-12 05:00:00|1758.02|1757.52|1758.96|1758.46|1759.07|1758.58|1758|1757.5|374
1634015100000|2021-10-12 05:05:00|1758.95|1758.45|1760.12|1759.82|1760.52|1760.22|1758.92|1758.42|449
1634015400000|2021-10-12 05:10:00|1760.13|1759.83|1760.34|1759.84|1760.37|1759.9|1759.03|1758.73|503
1634015700000|2021-10-12 05:15:00|1760.35|1759.85|1760.15|1759.85|1760.58|1760.18|1759.89|1759.49|375
1634016000000|2021-10-12 05:20:00|1760.19|1759.89|1760.25|1759.75|1760.48|1760.09|1760|1759.6|344
1634016300000|2021-10-12 05:25:00|1760.27|1759.77|1760.23|1759.73|1760.47|1759.97|1759.99|1759.55|346
1634016600000|2021-10-12 05:30:00|1760.24|1759.74|1761.57|1761.07|1762.09|1761.76|1760.23|1759.73|928
1634016900000|2021-10-12 05:35:00|1761.55|1761.05|1762.17|1761.67|1762.19|1761.77|1761.13|1760.73|617
1634017200000|2021-10-12 05:40:00|1762.18|1761.68|1762.13|1761.63|1762.24|1761.74|1761.82|1761.32|475
1634017500000|2021-10-12 05:45:00|1762.14|1761.64|1761.45|1760.95|1762.14|1761.68|1761.38|1760.91|577
1634017800000|2021-10-12 05:50:00|1761.46|1760.96|1762.05|1761.55|1762.39|1762.04|1761.42|1760.92|446
1634018100000|2021-10-12 05:55:00|1762.04|1761.54|1762.11|1761.61|1762.16|1761.69|1761.61|1761.11|517
1634018400000|2021-10-12 06:00:00|1762.17|1761.67|1761.54|1761.04|1762.74|1762.34|1761.23|1760.87|1001
1634018700000|2021-10-12 06:05:00|1761.58|1761.08|1760.88|1760.38|1761.91|1761.5|1760.82|1760.32|750
1634019000000|2021-10-12 06:10:00|1760.89|1760.39|1762.4|1761.9|1762.47|1762.08|1760.7|1760.2|770
1634019300000|2021-10-12 06:15:00|1762.41|1761.91|1762.28|1761.78|1762.47|1762.06|1761.48|1761.12|784
1634019600000|2021-10-12 06:20:00|1762.25|1761.75|1761.41|1760.91|1762.38|1761.95|1761.2|1760.8|741
1634019900000|2021-10-12 06:25:00|1761.42|1760.92|1762.08|1761.58|1762.25|1761.87|1761.19|1760.79|987
1634020200000|2021-10-12 06:30:00|1762.12|1761.62|1761.8|1761.3|1762.24|1761.85|1761.44|1760.94|867
1634020500000|2021-10-12 06:35:00|1761.81|1761.31|1761.43|1760.93|1761.91|1761.41|1761.23|1760.8|777
1634020800000|2021-10-12 06:40:00|1761.46|1760.96|1760.98|1760.48|1761.61|1761.18|1760.9|1760.4|784
1634021100000|2021-10-12 06:45:00|1761|1760.5|1761.15|1760.85|1761.53|1761.05|1760.8|1760.3|817
1634021400000|2021-10-12 06:50:00|1761.16|1760.86|1761.82|1761.32|1761.82|1761.32|1760.64|1760.14|867
1634021700000|2021-10-12 06:55:00|1761.81|1761.31|1761.69|1761.19|1762.01|1761.71|1761.22|1760.83|949
1634022000000|2021-10-12 07:00:00|1761.67|1761.17|1762.69|1762.19|1762.91|1762.42|1761.48|1760.98|1048
1634022300000|2021-10-12 07:05:00|1762.68|1762.18|1761.46|1760.96|1762.79|1762.38|1761.22|1760.87|778
1634022600000|2021-10-12 07:10:00|1761.47|1760.97|1758.84|1758.34|1761.65|1761.25|1758.48|1758.11|1023
1634022900000|2021-10-12 07:15:00|1758.85|1758.35|1760.15|1759.65|1760.37|1759.95|1758.7|1758.31|736
1634023200000|2021-10-12 07:20:00|1760.16|1759.66|1760.71|1760.41|1760.81|1760.41|1759.93|1759.43|598
1634023500000|2021-10-12 07:25:00|1760.7|1760.4|1760.49|1759.99|1761.14|1760.64|1759.67|1759.25|820
1634023800000|2021-10-12 07:30:00|1760.5|1760|1760.04|1759.54|1760.66|1760.25|1759.39|1758.95|870
1634024100000|2021-10-12 07:35:00|1759.93|1759.63|1759.58|1759.08|1760.32|1759.93|1759.32|1758.82|726
1634024400000|2021-10-12 07:40:00|1759.59|1759.09|1759.06|1758.56|1759.96|1759.56|1758.9|1758.4|696
1634024700000|2021-10-12 07:45:00|1759.05|1758.55|1758.48|1758.18|1759.59|1759.13|1758.28|1757.89|570
1634025000000|2021-10-12 07:50:00|1758.52|1758.22|1757.85|1757.35|1758.93|1758.5|1757.56|1757.22|822
1634025300000|2021-10-12 07:55:00|1757.87|1757.37|1756.95|1756.65|1758.46|1758.03|1756.95|1756.56|809
1634025600000|2021-10-12 08:00:00|1756.99|1756.69|1757.64|1757.34|1758.3|1757.88|1756.88|1756.49|962
1634025900000|2021-10-12 08:05:00|1757.69|1757.39|1757.98|1757.48|1758.28|1757.87|1757.39|1756.97|609
1634026200000|2021-10-12 08:10:00|1757.97|1757.47|1758.17|1757.87|1758.59|1758.23|1757.38|1756.98|599
1634026500000|2021-10-12 08:15:00|1758.15|1757.85|1757.22|1756.72|1758.31|1757.93|1757.14|1756.71|643
1634026800000|2021-10-12 08:20:00|1757.21|1756.71|1757.08|1756.58|1757.65|1757.25|1756.68|1756.27|600
1634027100000|2021-10-12 08:25:00|1757.07|1756.57|1758.21|1757.71|1758.23|1757.73|1756.71|1756.3|621
1634027400000|2021-10-12 08:30:00|1758.19|1757.69|1757.93|1757.43|1758.53|1758.12|1757.6|1757.24|710
1634027700000|2021-10-12 08:35:00|1757.89|1757.59|1757.27|1756.97|1758.08|1757.68|1756.93|1756.63|622
1634028000000|2021-10-12 08:40:00|1757.37|1756.87|1757.83|1757.33|1758.42|1757.92|1757.11|1756.7|595
1634028300000|2021-10-12 08:45:00|1757.86|1757.36|1758.46|1757.96|1758.54|1758.11|1757.66|1757.26|687
1634028600000|2021-10-12 08:50:00|1758.45|1757.95|1758.05|1757.55|1758.6|1758.2|1757.67|1757.25|636
1634028900000|2021-10-12 08:55:00|1758.03|1757.53|1757.96|1757.46|1758.25|1757.87|1757.74|1757.3|453
1634029200000|2021-10-12 09:00:00|1757.95|1757.45|1758.42|1757.92|1758.83|1758.41|1757.77|1757.31|591
1634029500000|2021-10-12 09:05:00|1758.43|1757.93|1758.65|1758.15|1758.83|1758.43|1758.34|1757.93|518
1634029800000|2021-10-12 09:10:00|1758.64|1758.14|1759.15|1758.65|1759.18|1758.74|1758.38|1757.95|429
1634030100000|2021-10-12 09:15:00|1759.16|1758.66|1759.69|1759.19|1759.94|1759.55|1758.97|1758.56|474
1634030400000|2021-10-12 09:20:00|1759.66|1759.16|1759.09|1758.59|1759.67|1759.22|1758.85|1758.4|447
1634030700000|2021-10-12 09:25:00|1759.12|1758.62|1760.48|1759.98|1760.69|1760.31|1759.05|1758.62|484
1634031000000|2021-10-12 09:30:00|1760.47|1759.97|1759.8|1759.3|1760.47|1760.16|1759.19|1758.83|567
1634031300000|2021-10-12 09:35:00|1759.76|1759.26|1760.73|1760.23|1760.74|1760.34|1759.55|1759.06|533
1634031600000|2021-10-12 09:40:00|1760.74|1760.24|1761.08|1760.58|1761.21|1760.8|1760.5|1760.03|438
1634031900000|2021-10-12 09:45:00|1761.09|1760.59|1761.56|1761.06|1761.78|1761.35|1760.99|1760.58|549
1634032200000|2021-10-12 09:50:00|1761.55|1761.05|1761.04|1760.54|1761.58|1761.17|1760.76|1760.35|408
1634032500000|2021-10-12 09:55:00|1761.03|1760.53|1760.43|1759.93|1761.03|1760.54|1760.12|1759.62|426
1634032800000|2021-10-12 10:00:00|1760.45|1759.95|1760.32|1759.82|1760.6|1760.15|1760.02|1759.62|341
1634033100000|2021-10-12 10:05:00|1760.3|1759.8|1760.03|1759.73|1760.48|1760.08|1759.97|1759.6|473
1634033400000|2021-10-12 10:10:00|1760.04|1759.74|1759.89|1759.59|1760.54|1760.22|1759.78|1759.41|535
1634033700000|2021-10-12 10:15:00|1760.01|1759.51|1759.91|1759.41|1760.4|1759.95|1759.8|1759.4|482
1634034000000|2021-10-12 10:20:00|1759.87|1759.57|1759.86|1759.36|1760.19|1759.77|1759.5|1759.01|314
1634034300000|2021-10-12 10:25:00|1759.87|1759.37|1759.49|1759.19|1759.94|1759.54|1758.8|1758.5|439
1634034600000|2021-10-12 10:30:00|1759.5|1759.2|1761.38|1760.88|1761.38|1760.96|1759.29|1758.88|550
1634034900000|2021-10-12 10:35:00|1761.37|1760.87|1761.93|1761.43|1761.94|1761.51|1761.13|1760.74|453
1634035200000|2021-10-12 10:40:00|1761.92|1761.42|1762.1|1761.6|1762.44|1762.04|1761.62|1761.29|625
1634035500000|2021-10-12 10:45:00|1762.09|1761.59|1762.03|1761.53|1762.25|1761.85|1761.52|1761.02|720
1634035800000|2021-10-12 10:50:00|1762.04|1761.54|1762.84|1762.34|1763.59|1763.18|1761.92|1761.53|828
1634036100000|2021-10-12 10:55:00|1762.86|1762.36|1762.64|1762.14|1762.97|1762.58|1762.29|1761.79|590
1634036400000|2021-10-12 11:00:00|1762.63|1762.13|1763.23|1762.73|1763.33|1762.89|1762.48|1761.98|679
1634036700000|2021-10-12 11:05:00|1763.24|1762.74|1762.79|1762.29|1763.34|1762.89|1762.4|1761.92|662
1634037000000|2021-10-12 11:10:00|1762.74|1762.24|1762.75|1762.25|1762.83|1762.4|1762.5|1762|480
1634037300000|2021-10-12 11:15:00|1762.74|1762.24|1763.47|1763.17|1763.57|1763.27|1762.32|1761.82|594
1634037600000|2021-10-12 11:20:00|1763.43|1763.13|1763.51|1763.01|1763.54|1763.13|1762.68|1762.29|683
1634037900000|2021-10-12 11:25:00|1763.5|1763|1764.12|1763.62|1765.22|1764.87|1763.4|1762.95|831
1634038200000|2021-10-12 11:30:00|1764.09|1763.59|1763.12|1762.62|1765.01|1764.57|1762.76|1762.36|878
1634038500000|2021-10-12 11:35:00|1763.03|1762.73|1762.83|1762.33|1763.33|1762.93|1762.52|1762.1|594
1634038800000|2021-10-12 11:40:00|1762.84|1762.34|1761.95|1761.45|1763.06|1762.59|1761.86|1761.36|658
1634039100000|2021-10-12 11:45:00|1761.96|1761.46|1761.86|1761.36|1762.71|1762.35|1761.84|1761.34|640
1634039400000|2021-10-12 11:50:00|1761.85|1761.35|1761.31|1760.81|1761.94|1761.46|1761.03|1760.65|673
1634039700000|2021-10-12 11:55:00|1761.3|1760.8|1762.2|1761.7|1762.22|1761.82|1761.3|1760.8|717
1634040000000|2021-10-12 12:00:00|1762.21|1761.71|1761.26|1760.76|1762.83|1762.41|1761.22|1760.75|848
1634040300000|2021-10-12 12:05:00|1761.27|1760.77|1761.57|1761.07|1761.6|1761.21|1760.69|1760.3|782
1634040600000|2021-10-12 12:10:00|1761.55|1761.05|1762.48|1761.98|1762.58|1762.2|1761.3|1760.94|806
1634040900000|2021-10-12 12:15:00|1762.5|1762|1762.83|1762.33|1763.62|1763.31|1762.05|1761.65|638
1634041200000|2021-10-12 12:20:00|1762.84|1762.34|1760|1759.7|1762.9|1762.51|1759.92|1759.5|1070
1634041500000|2021-10-12 12:25:00|1759.99|1759.69|1758.21|1757.71|1760.24|1759.74|1757.33|1756.85|1198
1634041800000|2021-10-12 12:30:00|1757.95|1757.65|1756.52|1756.02|1757.95|1757.65|1755.96|1755.66|1397
1634042100000|2021-10-12 12:35:00|1756.48|1755.98|1754.8|1754.3|1756.68|1756.21|1754.67|1754.23|1484
1634042400000|2021-10-12 12:40:00|1754.77|1754.27|1754.92|1754.42|1755.4|1754.97|1754.18|1753.81|1269
1634042700000|2021-10-12 12:45:00|1754.91|1754.41|1756.26|1755.96|1756.43|1756.05|1754.38|1753.88|1121
1634043000000|2021-10-12 12:50:00|1756.36|1755.86|1757.16|1756.66|1757.21|1756.81|1755.16|1754.78|1085
1634043300000|2021-10-12 12:55:00|1757.14|1756.64|1757.94|1757.44|1759.24|1758.86|1757.1|1756.64|1199
1634043600000|2021-10-12 13:00:00|1757.95|1757.45|1757.62|1757.32|1759.43|1759.03|1757.21|1756.71|1372
1634043900000|2021-10-12 13:05:00|1757.58|1757.28|1762.9|1762.6|1763.48|1762.99|1757.32|1756.95|1462
1634044200000|2021-10-12 13:10:00|1762.91|1762.61|1762.58|1762.08|1763.15|1762.69|1761.68|1761.18|1307
1634044500000|2021-10-12 13:15:00|1762.56|1762.06|1761.77|1761.27|1763.15|1762.73|1761.43|1761.06|1232
1634044800000|2021-10-12 13:20:00|1761.85|1761.35|1761.17|1760.67|1762.56|1762.06|1760.93|1760.55|945
1634045100000|2021-10-12 13:25:00|1761.18|1760.68|1760.71|1760.41|1761.27|1760.84|1760.28|1759.81|1037
1634045400000|2021-10-12 13:30:00|1760.68|1760.38|1759.34|1758.84|1761.71|1761.21|1757.55|1757.15|1679
1634045700000|2021-10-12 13:35:00|1759.43|1758.93|1759.65|1759.15|1760.48|1760.07|1757.93|1757.52|1483
1634046000000|2021-10-12 13:40:00|1759.69|1759.19|1759.86|1759.36|1760.45|1759.95|1758.76|1758.28|1368
1634046300000|2021-10-12 13:45:00|1759.87|1759.37|1766.71|1766.21|1767.74|1767.24|1759.06|1758.67|1719
1634046600000|2021-10-12 13:50:00|1766.75|1766.25|1766.97|1766.47|1768.38|1767.96|1765.24|1764.83|1794
1634046900000|2021-10-12 13:55:00|1767.25|1766.75|1768.66|1768.16|1768.97|1768.53|1767.25|1766.75|1511
1634047200000|2021-10-12 14:00:00|1768.63|1768.13|1768.84|1768.34|1769.56|1769.06|1767.06|1766.56|1771
1634047500000|2021-10-12 14:05:00|1768.82|1768.32|1767.78|1767.28|1769.66|1769.21|1767.66|1767.24|1659
1634047800000|2021-10-12 14:10:00|1767.8|1767.3|1766.51|1766.01|1768.25|1767.85|1766.27|1765.84|1430
1634048100000|2021-10-12 14:15:00|1766.5|1766|1766.79|1766.29|1767.27|1766.78|1765.73|1765.23|1401
1634048400000|2021-10-12 14:20:00|1766.82|1766.32|1768.49|1767.99|1768.56|1768.16|1766.6|1766.11|1330
1634048700000|2021-10-12 14:25:00|1768.54|1768.04|1768.41|1767.91|1768.94|1768.48|1768.09|1767.69|1250
1634049000000|2021-10-12 14:30:00|1768.39|1767.89|1765.64|1765.34|1768.53|1768.08|1765.42|1765.1|1275
1634049300000|2021-10-12 14:35:00|1765.55|1765.25|1763.97|1763.47|1765.57|1765.25|1762.57|1762.12|1542
1634049600000|2021-10-12 14:40:00|1763.98|1763.48|1765.21|1764.71|1765.22|1764.72|1763.17|1762.67|1114
1634049900000|2021-10-12 14:45:00|1765.2|1764.7|1764.4|1764.1|1766.45|1766.01|1764.26|1763.96|1283
1634050200000|2021-10-12 14:50:00|1764.33|1764.03|1762.92|1762.62|1764.74|1764.24|1762.73|1762.25|1348
1634050500000|2021-10-12 14:55:00|1762.91|1762.61|1762.93|1762.43|1763.97|1763.49|1762.27|1761.92|1365
1634050800000|2021-10-12 15:00:00|1762.94|1762.44|1763.6|1763.1|1764.47|1763.97|1762.85|1762.35|1117
1634051100000|2021-10-12 15:05:00|1763.61|1763.11|1764.33|1763.83|1764.35|1763.9|1762.67|1762.28|971
1634051400000|2021-10-12 15:10:00|1764.34|1763.84|1763.73|1763.23|1764.34|1763.84|1763.23|1762.73|932
1634051700000|2021-10-12 15:15:00|1763.71|1763.21|1762.45|1761.95|1763.99|1763.6|1761.96|1761.66|940
1634052000000|2021-10-12 15:20:00|1762.44|1761.94|1764.53|1764.03|1764.53|1764.1|1762.23|1761.76|950
1634052300000|2021-10-12 15:25:00|1764.51|1764.01|1762.96|1762.66|1764.63|1764.13|1762.43|1762.02|1067
1634052600000|2021-10-12 15:30:00|1762.97|1762.67|1762.09|1761.79|1764.49|1764.12|1762.09|1761.79|1038
1634052900000|2021-10-12 15:35:00|1762.07|1761.77|1761.05|1760.55|1762.16|1761.77|1760.12|1759.7|1204
1634053200000|2021-10-12 15:40:00|1761.04|1760.54|1760.81|1760.31|1761.27|1760.85|1760.48|1760.02|939
1634053500000|2021-10-12 15:45:00|1760.8|1760.3|1761.97|1761.47|1762.06|1761.56|1760.32|1759.86|999
1634053800000|2021-10-12 15:50:00|1761.92|1761.42|1760.89|1760.39|1762.13|1761.73|1760.83|1760.33|730
1634054100000|2021-10-12 15:55:00|1760.88|1760.38|1761.13|1760.63|1761.65|1761.15|1760.66|1760.16|879
1634054400000|2021-10-12 16:00:00|1761.12|1760.62|1761.87|1761.37|1761.96|1761.54|1760.37|1759.87|830
1634054700000|2021-10-12 16:05:00|1761.89|1761.39|1761.14|1760.64|1762.2|1761.86|1761.14|1760.64|630
1634055000000|2021-10-12 16:10:00|1761.11|1760.61|1760.65|1760.15|1761.91|1761.41|1760.52|1760.02|666
1634055300000|2021-10-12 16:15:00|1760.64|1760.14|1761.05|1760.55|1761.17|1760.67|1760.43|1759.93|615
1634055600000|2021-10-12 16:20:00|1761.04|1760.54|1760.98|1760.68|1761.15|1760.68|1760.55|1760.05|523
1634055900000|2021-10-12 16:25:00|1761|1760.7|1761.18|1760.68|1761.3|1760.91|1760.68|1760.33|521
1634056200000|2021-10-12 16:30:00|1761.08|1760.78|1761.16|1760.86|1761.94|1761.6|1760.95|1760.63|630
1634056500000|2021-10-12 16:35:00|1761.2|1760.9|1761.45|1760.95|1761.59|1761.19|1761|1760.64|516
1634056800000|2021-10-12 16:40:00|1761.44|1760.94|1761.14|1760.64|1761.61|1761.25|1760.7|1760.3|501
1634057100000|2021-10-12 16:45:00|1761.04|1760.74|1761.14|1760.64|1761.26|1760.83|1760.25|1759.9|568
1634057400000|2021-10-12 16:50:00|1760.99|1760.69|1760.67|1760.37|1761.41|1761.01|1760.38|1759.99|616
1634057700000|2021-10-12 16:55:00|1760.77|1760.47|1760.96|1760.66|1761.34|1760.93|1760.53|1760.13|632
1634058000000|2021-10-12 17:00:00|1760.97|1760.67|1761.47|1761.17|1761.71|1761.24|1760.48|1760.09|874
1634058300000|2021-10-12 17:05:00|1761.5|1761.2|1761.05|1760.55|1761.73|1761.34|1760.83|1760.5|763
1634058600000|2021-10-12 17:10:00|1761.03|1760.53|1760.54|1760.24|1761.29|1760.92|1760.39|1760.01|766
1634058900000|2021-10-12 17:15:00|1760.53|1760.23|1760.17|1759.87|1760.81|1760.41|1759.88|1759.57|580
1634059200000|2021-10-12 17:20:00|1760.27|1759.77|1758.92|1758.42|1760.3|1759.91|1758.2|1757.86|760
1634059500000|2021-10-12 17:25:00|1758.9|1758.4|1759.33|1758.83|1759.41|1758.95|1758.09|1757.79|881
1634059800000|2021-10-12 17:30:00|1759.32|1758.82|1759.91|1759.41|1760.01|1759.58|1758.7|1758.24|502
1634060100000|2021-10-12 17:35:00|1759.89|1759.39|1759.69|1759.19|1760.14|1759.74|1759.46|1759.06|487
1634060400000|2021-10-12 17:40:00|1759.71|1759.21|1759.57|1759.07|1760.01|1759.61|1759.4|1759.04|512
1634060700000|2021-10-12 17:45:00|1759.58|1759.08|1759.71|1759.21|1759.98|1759.58|1759.38|1758.98|447
1634061000000|2021-10-12 17:50:00|1759.7|1759.2|1759.83|1759.33|1760.06|1759.64|1759.34|1758.94|510
1634061300000|2021-10-12 17:55:00|1759.85|1759.35|1759.67|1759.17|1759.87|1759.46|1759.23|1758.84|533
1634061600000|2021-10-12 18:00:00|1759.66|1759.16|1759.17|1758.87|1759.85|1759.47|1759.11|1758.72|434
1634061900000|2021-10-12 18:05:00|1759.27|1758.77|1759.57|1759.07|1759.57|1759.17|1759.05|1758.65|417
1634062200000|2021-10-12 18:10:00|1759.56|1759.06|1760.04|1759.74|1760.13|1759.74|1759.24|1758.86|423
1634062500000|2021-10-12 18:15:00|1760.02|1759.72|1760.18|1759.68|1760.33|1759.93|1759.93|1759.54|365
1634062800000|2021-10-12 18:20:00|1760.17|1759.67|1759.59|1759.29|1760.31|1759.89|1759.3|1758.91|405
1634063100000|2021-10-12 18:25:00|1759.6|1759.3|1759.23|1758.73|1759.7|1759.3|1759.13|1758.73|357
1634063400000|2021-10-12 18:30:00|1759.11|1758.81|1758.71|1758.41|1759.26|1758.86|1758.34|1757.98|418
1634063700000|2021-10-12 18:35:00|1758.81|1758.31|1759.35|1758.85|1759.37|1758.87|1758.48|1758.07|407
1634064000000|2021-10-12 18:40:00|1759.36|1758.86|1759.68|1759.18|1759.76|1759.36|1759.28|1758.86|459
1634064300000|2021-10-12 18:45:00|1759.65|1759.15|1759.33|1759.03|1759.93|1759.54|1759.22|1758.89|380
1634064600000|2021-10-12 18:50:00|1759.32|1759.02|1759.92|1759.42|1759.98|1759.61|1759.22|1758.82|347
1634064900000|2021-10-12 18:55:00|1759.81|1759.51|1759.52|1759.22|1759.91|1759.52|1759.45|1759.05|492
1634065200000|2021-10-12 19:00:00|1759.51|1759.21|1759.74|1759.24|1759.9|1759.5|1759.23|1758.83|338
1634065500000|2021-10-12 19:05:00|1759.73|1759.23|1760.22|1759.72|1760.53|1760.14|1759.48|1759.09|395
1634065800000|2021-10-12 19:10:00|1760.21|1759.71|1760.13|1759.83|1760.51|1760.04|1759.97|1759.57|356
1634066100000|2021-10-12 19:15:00|1760.14|1759.84|1760.16|1759.86|1760.32|1759.95|1760.07|1759.67|289
1634066400000|2021-10-12 19:20:00|1760.26|1759.76|1761.5|1761|1761.69|1761.26|1760.11|1759.75|507
1634066700000|2021-10-12 19:25:00|1761.49|1760.99|1761.62|1761.12|1761.64|1761.24|1761.22|1760.83|368
1634067000000|2021-10-12 19:30:00|1761.6|1761.1|1761.16|1760.66|1761.61|1761.19|1760.83|1760.44|410
1634067300000|2021-10-12 19:35:00|1761.18|1760.68|1761.19|1760.89|1761.36|1760.97|1760.84|1760.44|377
1634067600000|2021-10-12 19:40:00|1761.21|1760.91|1761.94|1761.44|1762.24|1761.81|1761.2|1760.8|515
1634067900000|2021-10-12 19:45:00|1761.96|1761.46|1761.24|1760.74|1762.06|1761.66|1761.14|1760.73|519
1634068200000|2021-10-12 19:50:00|1761.25|1760.75|1761.95|1761.45|1762.05|1761.65|1760.98|1760.61|586
1634068500000|2021-10-12 19:55:00|1761.94|1761.44|1761.55|1761.25|1762.13|1761.7|1761.48|1761.07|684
1634068800000|2021-10-12 20:00:00|1761.61|1761.31|1761.23|1760.73|1761.72|1761.4|1760.87|1760.5|428
1634069100000|2021-10-12 20:05:00|1761.22|1760.72|1761.37|1760.87|1761.41|1760.97|1760.99|1760.58|265
1634069400000|2021-10-12 20:10:00|1761.36|1760.86|1761.25|1760.75|1761.48|1761.06|1761.07|1760.63|200
1634069700000|2021-10-12 20:15:00|1761.26|1760.76|1761.23|1760.73|1761.29|1760.87|1760.75|1760.36|194
1634070000000|2021-10-12 20:20:00|1761.17|1760.67|1760.98|1760.48|1761.22|1760.79|1760.88|1760.38|98
1634070300000|2021-10-12 20:25:00|1760.97|1760.47|1760.79|1760.29|1760.99|1760.62|1760.56|1760.15|151
1634070600000|2021-10-12 20:30:00|1760.78|1760.28|1760.62|1760.12|1760.9|1760.4|1760.41|1759.99|157
1634070900000|2021-10-12 20:35:00|1760.61|1760.11|1760.7|1760.2|1760.7|1760.2|1760.33|1759.93|113
1634071200000|2021-10-12 20:40:00|1760.69|1760.19|1760.82|1760.32|1760.93|1760.43|1760.69|1760.19|150
1634071500000|2021-10-12 20:45:00|1760.8|1760.3|1761.09|1760.59|1761.1|1760.6|1760.76|1760.26|189
1634071800000|2021-10-12 20:50:00|1760.99|1760.49|1760.5|1760|1761.05|1760.55|1760.45|1759.95|225
1634072100000|2021-10-12 20:55:00|1760.49|1759.99|1760.46|1759.96|1760.84|1760.34|1760.31|1759.81|208
1634076000000|2021-10-12 22:00:00|1760.44|1759.94|1761.09|1760.59|1761.12|1760.62|1760.28|1759.78|268
1634076300000|2021-10-12 22:05:00|1761.1|1760.6|1760.99|1760.49|1761.17|1760.71|1760.95|1760.45|103
1634076600000|2021-10-12 22:10:00|1760.98|1760.48|1760.87|1760.37|1760.99|1760.49|1760.7|1760.2|100
1634076900000|2021-10-12 22:15:00|1760.88|1760.38|1760.91|1760.41|1760.99|1760.62|1760.75|1760.29|124
1634077200000|2021-10-12 22:20:00|1760.83|1760.53|1760.97|1760.47|1760.98|1760.6|1760.71|1760.27|125
1634077500000|2021-10-12 22:25:00|1760.98|1760.48|1761.09|1760.59|1761.14|1760.67|1760.84|1760.43|214
1634077800000|2021-10-12 22:30:00|1761.07|1760.57|1760.91|1760.41|1761.19|1760.74|1760.8|1760.38|178
1634078100000|2021-10-12 22:35:00|1760.9|1760.4|1760.88|1760.38|1760.99|1760.61|1760.81|1760.35|138
1634078400000|2021-10-12 22:40:00|1760.91|1760.41|1760.98|1760.48|1761.12|1760.75|1760.84|1760.4|89
1634078700000|2021-10-12 22:45:00|1760.97|1760.47|1760.79|1760.29|1761.02|1760.6|1760.72|1760.22|131
1634079000000|2021-10-12 22:50:00|1760.81|1760.31|1760.73|1760.23|1760.91|1760.52|1760.55|1760.12|133
1634079300000|2021-10-12 22:55:00|1760.74|1760.24|1760.56|1760.06|1760.75|1760.35|1760.5|1760|151
1634079600000|2021-10-12 23:00:00|1760.55|1760.05|1760.38|1760.08|1760.69|1760.33|1760.22|1759.81|259
1634079900000|2021-10-12 23:05:00|1760.27|1759.97|1760.49|1759.99|1760.72|1760.32|1760.27|1759.9|216
1634080200000|2021-10-12 23:10:00|1760.41|1759.91|1760.43|1760.13|1760.65|1760.24|1760.2|1759.77|217
1634080500000|2021-10-12 23:15:00|1760.44|1760.14|1760.7|1760.2|1760.81|1760.45|1760.33|1759.94|142
1634080800000|2021-10-12 23:20:00|1760.64|1760.14|1760.78|1760.28|1760.78|1760.39|1760.49|1759.99|165
1634081100000|2021-10-12 23:25:00|1760.8|1760.3|1760.43|1760.13|1760.86|1760.44|1760.4|1760.09|143
1634081400000|2021-10-12 23:30:00|1760.45|1760.15|1760.5|1760|1760.65|1760.27|1760.31|1759.91|172
1634081700000|2021-10-12 23:35:00|1760.51|1760.01|1760.43|1759.93|1760.54|1760.19|1760.19|1759.79|171
1634082000000|2021-10-12 23:40:00|1760.37|1760.07|1760.13|1759.63|1760.44|1760.07|1760.08|1759.63|185
1634082300000|2021-10-12 23:45:00|1760.15|1759.65|1760.66|1760.16|1760.66|1760.26|1760.12|1759.65|252
1634082600000|2021-10-12 23:50:00|1760.56|1760.26|1760.58|1760.28|1760.82|1760.44|1760.54|1760.12|170
1634082900000|2021-10-12 23:55:00|1760.57|1760.27|1760.64|1760.34|1760.9|1760.5|1760.32|1759.88|293
1634083200000|2021-10-13 00:00:00|1760.66|1760.36|1761.02|1760.52|1761.17|1760.71|1760.22|1759.8|524
1634083500000|2021-10-13 00:05:00|1761|1760.5|1761.48|1760.98|1761.59|1761.09|1760.89|1760.39|487
1634083800000|2021-10-13 00:10:00|1761.5|1761|1761.22|1760.72|1761.98|1761.48|1761.2|1760.7|413
1634084100000|2021-10-13 00:15:00|1761.23|1760.73|1761.37|1760.87|1761.65|1761.25|1761.01|1760.51|401
1634084400000|2021-10-13 00:20:00|1761.41|1760.91|1760.96|1760.46|1761.41|1760.91|1760.69|1760.19|378
1634084700000|2021-10-13 00:25:00|1760.9|1760.4|1761|1760.5|1761.28|1760.78|1760.38|1760|421
1634085000000|2021-10-13 00:30:00|1761.02|1760.52|1761.15|1760.65|1761.27|1760.77|1760.86|1760.44|366
1634085300000|2021-10-13 00:35:00|1761.16|1760.66|1760.63|1760.13|1761.2|1760.7|1760.62|1760.12|339
1634085600000|2021-10-13 00:40:00|1760.62|1760.12|1760.9|1760.4|1761.17|1760.67|1760.53|1760.03|394
1634085900000|2021-10-13 00:45:00|1760.89|1760.39|1761.41|1760.91|1761.48|1760.98|1760.68|1760.18|416
1634086200000|2021-10-13 00:50:00|1761.38|1760.88|1761.04|1760.54|1761.43|1760.93|1761.02|1760.52|418
1634086500000|2021-10-13 00:55:00|1761.05|1760.55|1761.7|1761.2|1761.75|1761.25|1760.98|1760.48|334
1634086800000|2021-10-13 01:00:00|1761.71|1761.21|1760.07|1759.57|1761.91|1761.49|1759.84|1759.34|858
1634087100000|2021-10-13 01:05:00|1760.08|1759.58|1761.13|1760.63|1761.17|1760.67|1759.89|1759.39|665
1634087400000|2021-10-13 01:10:00|1761.15|1760.65|1761.15|1760.65|1761.46|1760.96|1760.66|1760.16|519
1634087700000|2021-10-13 01:15:00|1761.19|1760.69|1761.35|1761.05|1761.62|1761.18|1760.79|1760.37|532
1634088000000|2021-10-13 01:20:00|1761.36|1761.06|1761.28|1760.98|1761.46|1761.08|1760.8|1760.35|503
1634088300000|2021-10-13 01:25:00|1761.38|1760.88|1761.2|1760.7|1761.57|1761.07|1760.97|1760.59|286
1634088600000|2021-10-13 01:30:00|1761.19|1760.69|1761.3|1760.8|1761.78|1761.28|1761.07|1760.6|430
1634088900000|2021-10-13 01:35:00|1761.29|1760.79|1761.88|1761.38|1761.88|1761.38|1761.08|1760.68|311
1634089200000|2021-10-13 01:40:00|1761.9|1761.4|1761.8|1761.3|1762.03|1761.53|1761.59|1761.18|291
1634089500000|2021-10-13 01:45:00|1761.79|1761.29|1763.11|1762.61|1763.25|1762.75|1761.65|1761.15|534
1634089800000|2021-10-13 01:50:00|1763.12|1762.62|1763.22|1762.72|1763.33|1762.93|1762.97|1762.53|391
1634090100000|2021-10-13 01:55:00|1763.21|1762.71|1762.58|1762.08|1763.22|1762.72|1761.92|1761.54|409
1634090400000|2021-10-13 02:00:00|1762.57|1762.07|1762.81|1762.31|1763.07|1762.58|1762.44|1761.94|523
1634090700000|2021-10-13 02:05:00|1762.79|1762.29|1761.92|1761.62|1762.85|1762.36|1761.92|1761.55|489
1634091000000|2021-10-13 02:10:00|1761.94|1761.64|1762.06|1761.56|1762.39|1761.99|1761.64|1761.16|552
1634091300000|2021-10-13 02:15:00|1762.02|1761.52|1762.66|1762.16|1762.74|1762.24|1761.7|1761.28|295
1634091600000|2021-10-13 02:20:00|1762.67|1762.17|1762.64|1762.14|1762.88|1762.38|1762.47|1762.06|299
1634091900000|2021-10-13 02:25:00|1762.63|1762.13|1763.03|1762.53|1763.09|1762.67|1762.62|1762.12|267
1634092200000|2021-10-13 02:30:00|1763.04|1762.54|1762.08|1761.58|1763.05|1762.67|1761.06|1760.68|838
1634092500000|2021-10-13 02:35:00|1762.07|1761.57|1761.84|1761.34|1762.27|1761.77|1761.27|1760.87|626
1634092800000|2021-10-13 02:40:00|1761.82|1761.32|1761.96|1761.46|1762.57|1762.14|1761.77|1761.27|561
1634093100000|2021-10-13 02:45:00|1761.97|1761.47|1761.54|1761.04|1762.42|1762.04|1761.28|1760.88|525
1634093400000|2021-10-13 02:50:00|1761.55|1761.05|1761.32|1760.82|1761.6|1761.17|1760.84|1760.46|557
1634093700000|2021-10-13 02:55:00|1761.33|1760.83|1760.98|1760.48|1761.33|1760.87|1760.65|1760.25|447
1634094000000|2021-10-13 03:00:00|1760.88|1760.58|1760.86|1760.36|1761.24|1760.83|1760.4|1760.03|722
1634094300000|2021-10-13 03:05:00|1760.84|1760.34|1761.2|1760.7|1761.31|1760.95|1760.66|1760.25|638
1634094600000|2021-10-13 03:10:00|1761.23|1760.73|1761.04|1760.54|1761.33|1760.88|1760.74|1760.34|499
1634094900000|2021-10-13 03:15:00|1761.01|1760.51|1760.92|1760.42|1761.23|1760.78|1760.78|1760.41|388
1634095200000|2021-10-13 03:20:00|1760.93|1760.43|1762.35|1761.85|1762.35|1761.92|1760.79|1760.41|520
1634095500000|2021-10-13 03:25:00|1762.33|1761.83|1762.44|1761.94|1762.56|1762.09|1761.83|1761.39|530
1634095800000|2021-10-13 03:30:00|1762.47|1761.97|1762.22|1761.72|1762.66|1762.16|1761.85|1761.5|328
1634096100000|2021-10-13 03:35:00|1762.25|1761.75|1762.42|1761.92|1762.54|1762.05|1762.22|1761.72|181
1634096400000|2021-10-13 03:40:00|1762.41|1761.91|1762.26|1761.76|1762.41|1761.95|1762.18|1761.74|185
1634096700000|2021-10-13 03:45:00|1762.27|1761.77|1762.81|1762.31|1762.83|1762.33|1762.15|1761.74|140
1634097000000|2021-10-13 03:50:00|1762.8|1762.3|1762.51|1762.01|1762.81|1762.32|1762.31|1761.81|154
1634097300000|2021-10-13 03:55:00|1762.5|1762|1762.36|1761.86|1762.54|1762.09|1762.28|1761.78|185
1634097600000|2021-10-13 04:00:00|1762.35|1761.85|1762.26|1761.76|1762.5|1762.1|1762.13|1761.72|210
1634097900000|2021-10-13 04:05:00|1762.28|1761.78|1762.35|1761.85|1762.52|1762.02|1762.27|1761.77|143
1634098200000|2021-10-13 04:10:00|1762.34|1761.84|1762.67|1762.17|1762.74|1762.24|1762.08|1761.58|191
1634098500000|2021-10-13 04:15:00|1762.68|1762.18|1762.9|1762.4|1762.92|1762.54|1762.41|1761.91|213
1634098800000|2021-10-13 04:20:00|1762.89|1762.39|1763.09|1762.59|1763.13|1762.63|1762.88|1762.38|209
1634099100000|2021-10-13 04:25:00|1763.1|1762.6|1763.42|1762.92|1763.6|1763.22|1763.07|1762.57|212
1634099400000|2021-10-13 04:30:00|1763.43|1762.93|1762.69|1762.19|1763.49|1763.02|1762.49|1761.99|378
1634099700000|2021-10-13 04:35:00|1762.7|1762.2|1762.48|1761.98|1763.19|1762.69|1762.37|1761.87|306
1634100000000|2021-10-13 04:40:00|1762.47|1761.97|1762.23|1761.73|1762.49|1761.99|1762.07|1761.57|252
1634100300000|2021-10-13 04:45:00|1762.22|1761.72|1762.26|1761.76|1762.38|1761.88|1762.1|1761.6|248
1634100600000|2021-10-13 04:50:00|1762.28|1761.78|1762.24|1761.74|1762.38|1761.96|1762.1|1761.6|230
1634100900000|2021-10-13 04:55:00|1762.23|1761.73|1761.86|1761.36|1762.28|1761.78|1761.82|1761.32|272
1634101200000|2021-10-13 05:00:00|1761.85|1761.35|1761.77|1761.27|1761.98|1761.48|1761.65|1761.15|287
1634101500000|2021-10-13 05:05:00|1761.76|1761.26|1761.51|1761.01|1762|1761.63|1761.49|1760.99|244
1634101800000|2021-10-13 05:10:00|1761.54|1761.04|1761.38|1760.88|1761.59|1761.15|1761.14|1760.67|341
1634102100000|2021-10-13 05:15:00|1761.37|1760.87|1761.6|1761.1|1761.63|1761.2|1761.04|1760.54|278
1634102400000|2021-10-13 05:20:00|1761.58|1761.08|1761.39|1760.89|1761.68|1761.18|1761.32|1760.89|207
1634102700000|2021-10-13 05:25:00|1761.4|1760.9|1761.5|1761|1761.62|1761.12|1761.28|1760.78|268
1634103000000|2021-10-13 05:30:00|1761.49|1760.99|1762.31|1761.81|1762.45|1761.95|1761.18|1760.68|613
1634103300000|2021-10-13 05:35:00|1762.32|1761.82|1761.77|1761.27|1762.71|1762.27|1761.67|1761.27|463
1634103600000|2021-10-13 05:40:00|1761.78|1761.28|1762.33|1761.83|1762.43|1762|1761.78|1761.28|424
1634103900000|2021-10-13 05:45:00|1762.32|1761.82|1762.8|1762.3|1762.81|1762.31|1761.97|1761.57|458
1634104200000|2021-10-13 05:50:00|1762.79|1762.29|1762.75|1762.25|1763.02|1762.63|1762.54|1762.1|353
1634104500000|2021-10-13 05:55:00|1762.76|1762.26|1762.99|1762.49|1763.17|1762.79|1762.7|1762.24|444
1634104800000|2021-10-13 06:00:00|1763.05|1762.55|1762.89|1762.39|1763.65|1763.15|1762.56|1762.06|689
1634105100000|2021-10-13 06:05:00|1762.88|1762.38|1762.5|1762|1763.09|1762.59|1761.86|1761.36|694
1634105400000|2021-10-13 06:10:00|1762.51|1762.01|1762.59|1762.29|1762.79|1762.43|1762.26|1761.76|544
1634105700000|2021-10-13 06:15:00|1762.63|1762.33|1763.31|1762.81|1763.76|1763.37|1762.12|1761.62|967
1634106000000|2021-10-13 06:20:00|1763.32|1762.82|1763.23|1762.93|1763.43|1763.07|1762.77|1762.38|743
1634106300000|2021-10-13 06:25:00|1763.21|1762.91|1762.74|1762.24|1763.67|1763.17|1762.55|1762.05|713
1634106600000|2021-10-13 06:30:00|1762.72|1762.22|1763.39|1762.89|1763.4|1763.05|1762.41|1762|728
1634106900000|2021-10-13 06:35:00|1763.41|1762.91|1762.68|1762.18|1763.56|1763.07|1762.28|1761.85|789
1634107200000|2021-10-13 06:40:00|1762.69|1762.19|1762.42|1762.12|1762.98|1762.54|1762.13|1761.74|691
1634107500000|2021-10-13 06:45:00|1762.52|1762.02|1763.62|1763.12|1763.8|1763.39|1762.3|1761.85|706
1634107800000|2021-10-13 06:50:00|1763.61|1763.11|1763.37|1762.87|1764.03|1763.66|1763.26|1762.82|687
1634108100000|2021-10-13 06:55:00|1763.26|1762.76|1763.03|1762.53|1763.38|1762.95|1762.6|1762.19|675
1634108400000|2021-10-13 07:00:00|1763.04|1762.54|1763.53|1763.23|1763.77|1763.46|1762.07|1761.7|862
1634108700000|2021-10-13 07:05:00|1763.61|1763.31|1763.38|1763.08|1763.81|1763.45|1763.04|1762.68|861
1634109000000|2021-10-13 07:10:00|1763.34|1763.04|1762.82|1762.32|1763.45|1763.07|1762.17|1761.76|778
1634109300000|2021-10-13 07:15:00|1762.81|1762.31|1763.01|1762.51|1763.31|1762.92|1762.55|1762.14|881
1634109600000|2021-10-13 07:20:00|1762.93|1762.43|1762.75|1762.25|1763.31|1762.88|1762.63|1762.21|570
1634109900000|2021-10-13 07:25:00|1762.76|1762.26|1763.02|1762.52|1763.2|1762.84|1762.49|1762.11|707
1634110200000|2021-10-13 07:30:00|1762.97|1762.47|1764.54|1764.04|1764.65|1764.24|1762.72|1762.34|856
1634110500000|2021-10-13 07:35:00|1764.53|1764.03|1764.95|1764.65|1765.38|1765.01|1763.95|1763.52|768
1634110800000|2021-10-13 07:40:00|1764.96|1764.66|1765.77|1765.47|1766.06|1765.66|1764.86|1764.48|753
1634111100000|2021-10-13 07:45:00|1765.76|1765.46|1765.5|1765.2|1766.03|1765.61|1764.96|1764.66|691
1634111400000|2021-10-13 07:50:00|1765.53|1765.23|1765.21|1764.71|1766.02|1765.62|1765.1|1764.66|675
1634111700000|2021-10-13 07:55:00|1765.23|1764.73|1765.25|1764.95|1765.82|1765.37|1764.83|1764.38|747
1634112000000|2021-10-13 08:00:00|1765.35|1764.85|1767.35|1766.85|1767.43|1767.08|1765.19|1764.85|1012
1634112300000|2021-10-13 08:05:00|1767.36|1766.86|1767.74|1767.44|1768.08|1767.65|1766.87|1766.5|898
1634112600000|2021-10-13 08:10:00|1767.84|1767.34|1768.08|1767.58|1768.18|1767.78|1767.62|1767.22|691
1634112900000|2021-10-13 08:15:00|1768.09|1767.59|1768.66|1768.16|1769.03|1768.73|1767.86|1767.46|701
1634113200000|2021-10-13 08:20:00|1768.67|1768.17|1768.27|1767.77|1768.73|1768.32|1767.35|1766.95|827
1634113500000|2021-10-13 08:25:00|1768.33|1767.83|1767.68|1767.18|1768.44|1768.06|1767.67|1767.18|706
1634113800000|2021-10-13 08:30:00|1767.66|1767.16|1768.46|1767.96|1768.75|1768.34|1767.49|1767.14|707
1634114100000|2021-10-13 08:35:00|1768.45|1767.95|1767.95|1767.65|1769.27|1768.86|1767.89|1767.46|823
1634114400000|2021-10-13 08:40:00|1767.94|1767.64|1767.48|1766.98|1768.28|1767.84|1767.15|1766.78|810
1634114700000|2021-10-13 08:45:00|1767.47|1766.97|1767.49|1767.19|1767.85|1767.46|1767.24|1766.87|660
1634115000000|2021-10-13 08:50:00|1767.48|1767.18|1767.42|1766.92|1767.62|1767.3|1766.93|1766.62|598
1634115300000|2021-10-13 08:55:00|1767.47|1766.97|1767.03|1766.73|1767.58|1767.24|1766.85|1766.52|673
1634115600000|2021-10-13 09:00:00|1767.01|1766.71|1767.01|1766.51|1767.36|1767.06|1766.57|1766.17|610
1634115900000|2021-10-13 09:05:00|1767.02|1766.52|1767.89|1767.59|1768.17|1767.76|1766.96|1766.48|522
1634116200000|2021-10-13 09:10:00|1767.99|1767.49|1768.1|1767.6|1768.2|1767.81|1767.41|1767.02|458
1634116500000|2021-10-13 09:15:00|1768.12|1767.62|1768.12|1767.82|1768.24|1767.87|1767.73|1767.35|488
1634116800000|2021-10-13 09:20:00|1768.13|1767.83|1768.16|1767.66|1768.54|1768.15|1767.7|1767.3|535
1634117100000|2021-10-13 09:25:00|1768.15|1767.65|1767.65|1767.15|1768.25|1767.86|1767.39|1766.98|636
1634117400000|2021-10-13 09:30:00|1767.66|1767.16|1768.42|1768.12|1768.65|1768.32|1767.55|1767.15|621
1634117700000|2021-10-13 09:35:00|1768.43|1768.13|1768.27|1767.77|1768.67|1768.28|1768.07|1767.66|547
1634118000000|2021-10-13 09:40:00|1768.28|1767.78|1767.87|1767.37|1768.62|1768.18|1767.6|1767.2|541
1634118300000|2021-10-13 09:45:00|1767.75|1767.45|1767.79|1767.49|1768.05|1767.65|1767.51|1767.13|597
1634118600000|2021-10-13 09:50:00|1767.74|1767.44|1768.17|1767.87|1768.39|1767.99|1767.71|1767.32|485
1634118900000|2021-10-13 09:55:00|1768.19|1767.89|1767.9|1767.6|1768.58|1768.16|1767.89|1767.49|381
1634119200000|2021-10-13 10:00:00|1767.92|1767.62|1768.48|1767.98|1768.67|1768.26|1767.66|1767.26|501
1634119500000|2021-10-13 10:05:00|1768.37|1768.07|1769.81|1769.31|1769.99|1769.53|1768.37|1768.03|580
1634119800000|2021-10-13 10:10:00|1769.82|1769.32|1770|1769.7|1770.33|1769.99|1769.66|1769.29|598
1634120100000|2021-10-13 10:15:00|1770.03|1769.73|1770.78|1770.28|1771.33|1770.98|1770|1769.6|757
1634120400000|2021-10-13 10:20:00|1770.79|1770.29|1770.21|1769.71|1770.79|1770.37|1769.98|1769.64|524
1634120700000|2021-10-13 10:25:00|1770.25|1769.75|1770.83|1770.53|1771.18|1770.77|1770.15|1769.75|391
1634121000000|2021-10-13 10:30:00|1770.93|1770.43|1770.68|1770.38|1770.95|1770.49|1770.22|1769.82|549
1634121300000|2021-10-13 10:35:00|1770.7|1770.4|1770.62|1770.12|1770.83|1770.43|1770.31|1769.95|513
1634121600000|2021-10-13 10:40:00|1770.61|1770.11|1770.71|1770.41|1771.09|1770.66|1770.44|1770.01|503
1634121900000|2021-10-13 10:45:00|1770.7|1770.4|1771.64|1771.14|1771.69|1771.28|1770.55|1770.13|570
1634122200000|2021-10-13 10:50:00|1771.66|1771.16|1773|1772.7|1773.61|1773.24|1771.51|1771.15|740
1634122500000|2021-10-13 10:55:00|1772.99|1772.69|1773.55|1773.05|1773.71|1773.34|1772.99|1772.6|557
1634122800000|2021-10-13 11:00:00|1773.52|1773.02|1772.87|1772.57|1773.78|1773.38|1772.86|1772.47|629
1634123100000|2021-10-13 11:05:00|1772.88|1772.58|1772.08|1771.78|1773.61|1773.16|1772.05|1771.67|655
1634123400000|2021-10-13 11:10:00|1772.06|1771.76|1771.06|1770.56|1772.24|1771.83|1770.96|1770.52|706
1634123700000|2021-10-13 11:15:00|1771.07|1770.57|1771.66|1771.36|1772.02|1771.61|1770.99|1770.57|615
1634124000000|2021-10-13 11:20:00|1771.68|1771.38|1771.46|1771.16|1771.77|1771.4|1771.1|1770.78|587
1634124300000|2021-10-13 11:25:00|1771.43|1771.13|1772.08|1771.78|1772.21|1771.84|1771.4|1771.01|503
1634124600000|2021-10-13 11:30:00|1772.06|1771.76|1772.16|1771.86|1772.33|1771.95|1771.87|1771.43|378
1634124900000|2021-10-13 11:35:00|1772.17|1771.87|1773.3|1773|1773.62|1773.24|1772.13|1771.72|669
1634125200000|2021-10-13 11:40:00|1773.41|1772.91|1772.76|1772.26|1773.83|1773.41|1772.65|1772.26|679
1634125500000|2021-10-13 11:45:00|1772.67|1772.37|1772.73|1772.43|1773.04|1772.72|1772.44|1772.07|474
1634125800000|2021-10-13 11:50:00|1772.76|1772.46|1774.22|1773.92|1774.45|1774.07|1772.62|1772.27|634
1634126100000|2021-10-13 11:55:00|1774.21|1773.91|1773.85|1773.35|1774.66|1774.32|1773.74|1773.35|780
1634126400000|2021-10-13 12:00:00|1773.88|1773.38|1775.92|1775.42|1776.01|1775.53|1773.88|1773.38|1028
1634126700000|2021-10-13 12:05:00|1775.88|1775.38|1776.79|1776.29|1776.88|1776.49|1775.35|1774.85|857
1634127000000|2021-10-13 12:10:00|1776.77|1776.27|1776.37|1775.87|1777.24|1776.86|1776.14|1775.71|947
1634127300000|2021-10-13 12:15:00|1776.41|1775.91|1776.21|1775.91|1777.44|1777|1775.82|1775.32|870
1634127600000|2021-10-13 12:20:00|1776.18|1775.88|1776.12|1775.82|1777.58|1777.08|1775.75|1775.4|1167
1634127900000|2021-10-13 12:25:00|1776.11|1775.81|1775.65|1775.15|1776.71|1776.37|1774.93|1774.51|1076
1634128200000|2021-10-13 12:30:00|1775.72|1775.22|1768.18|1767.88|1777.91|1777.41|1767.78|1767.45|2099
1634128500000|2021-10-13 12:35:00|1768.22|1767.92|1762.18|1761.68|1768.22|1767.92|1761.29|1760.79|2055
1634128800000|2021-10-13 12:40:00|1762.24|1761.74|1760.61|1760.11|1762.34|1761.84|1758.43|1758|1968
1634129100000|2021-10-13 12:45:00|1760.54|1760.04|1760.8|1760.3|1761.72|1761.22|1759.16|1758.66|1682
1634129400000|2021-10-13 12:50:00|1760.82|1760.32|1763.23|1762.93|1763.68|1763.18|1759.05|1758.55|1620
1634129700000|2021-10-13 12:55:00|1763.21|1762.91|1761.97|1761.47|1763.56|1763.13|1760.53|1760.1|1466
1634130000000|2021-10-13 13:00:00|1761.98|1761.48|1760.39|1759.89|1762.16|1761.73|1759.72|1759.34|1553
1634130300000|2021-10-13 13:05:00|1760.38|1759.88|1759.58|1759.08|1761.16|1760.74|1758.24|1757.74|1455
1634130600000|2021-10-13 13:10:00|1759.59|1759.09|1764.71|1764.21|1764.72|1764.22|1759.43|1758.93|1472
1634130900000|2021-10-13 13:15:00|1764.63|1764.13|1766.16|1765.66|1768|1767.5|1763.97|1763.47|1709
1634131200000|2021-10-13 13:20:00|1766.26|1765.76|1768.73|1768.43|1769.16|1768.67|1766.12|1765.66|1384
1634131500000|2021-10-13 13:25:00|1768.76|1768.46|1768.29|1767.99|1769.51|1769.05|1768.04|1767.64|1331
1634131800000|2021-10-13 13:30:00|1768.26|1767.96|1772.28|1771.78|1773.35|1772.99|1768.26|1767.96|1912
1634132100000|2021-10-13 13:35:00|1772.31|1771.81|1780.07|1779.57|1780.15|1779.72|1772.24|1771.74|1836
1634132400000|2021-10-13 13:40:00|1780.06|1779.56|1778.99|1778.49|1780.26|1779.92|1777.96|1777.55|1890
1634132700000|2021-10-13 13:45:00|1779.25|1778.75|1778.77|1778.27|1780.2|1779.79|1778.34|1777.9|1681
1634133000000|2021-10-13 13:50:00|1778.72|1778.22|1779.62|1779.12|1780.12|1779.81|1778.65|1778.22|1428
1634133300000|2021-10-13 13:55:00|1779.63|1779.13|1781.94|1781.44|1783.14|1782.64|1779.03|1778.73|1594
1634133600000|2021-10-13 14:00:00|1781.92|1781.42|1785.03|1784.73|1785.48|1785.06|1781.79|1781.42|1747
1634133900000|2021-10-13 14:05:00|1785.13|1784.83|1785.52|1785.02|1785.52|1785.04|1784.16|1783.81|1476
1634134200000|2021-10-13 14:10:00|1785.57|1785.07|1782.87|1782.37|1787.25|1786.92|1782.8|1782.3|1684
1634134500000|2021-10-13 14:15:00|1782.88|1782.38|1785.62|1785.12|1785.9|1785.48|1782.83|1782.38|1432
1634134800000|2021-10-13 14:20:00|1785.6|1785.1|1788.4|1787.9|1788.78|1788.37|1785.39|1785.09|1594
1634135100000|2021-10-13 14:25:00|1788.38|1787.88|1787.2|1786.7|1788.78|1788.33|1786.91|1786.55|1542
1634135400000|2021-10-13 14:30:00|1787.19|1786.69|1790.59|1790.09|1790.62|1790.12|1786.7|1786.28|1600
1634135700000|2021-10-13 14:35:00|1790.63|1790.13|1792.03|1791.53|1793.02|1792.63|1790.53|1790.05|1516
1634136000000|2021-10-13 14:40:00|1792.09|1791.59|1793.49|1793.19|1793.65|1793.31|1791.47|1791.05|1427
1634136300000|2021-10-13 14:45:00|1793.48|1793.18|1794.96|1794.46|1794.96|1794.55|1793.42|1792.92|1273
1634136600000|2021-10-13 14:50:00|1794.98|1794.48|1792.17|1791.67|1795.71|1795.41|1791.72|1791.42|1493
1634136900000|2021-10-13 14:55:00|1792.19|1791.69|1793.06|1792.56|1794.36|1793.88|1791.89|1791.39|1322
1634137200000|2021-10-13 15:00:00|1793.07|1792.57|1795.54|1795.04|1795.69|1795.32|1792.97|1792.53|1241
1634137500000|2021-10-13 15:05:00|1795.52|1795.02|1796.04|1795.74|1796.31|1795.86|1794.85|1794.48|1088
1634137800000|2021-10-13 15:10:00|1796.03|1795.73|1792.71|1792.41|1796.35|1796.05|1792.59|1792.25|1334
1634138100000|2021-10-13 15:15:00|1792.66|1792.36|1793.28|1792.98|1793.6|1793.19|1791.96|1791.46|1211
1634138400000|2021-10-13 15:20:00|1793.3|1793|1793.33|1792.83|1793.98|1793.58|1792.68|1792.18|1081
1634138700000|2021-10-13 15:25:00|1793.35|1792.85|1792.4|1791.9|1793.39|1793.05|1791.84|1791.39|960
1634139000000|2021-10-13 15:30:00|1792.41|1791.91|1792.86|1792.36|1793.68|1793.22|1792.39|1791.91|874
1634139300000|2021-10-13 15:35:00|1792.87|1792.37|1793.15|1792.85|1793.33|1792.88|1791.53|1791.1|1119
1634139600000|2021-10-13 15:40:00|1793.11|1792.81|1794.51|1794.21|1795.47|1795.07|1793.08|1792.68|1127
1634139900000|2021-10-13 15:45:00|1794.41|1794.11|1794.26|1793.76|1795.22|1794.75|1793.51|1793.03|985
1634140200000|2021-10-13 15:50:00|1794.27|1793.77|1794.62|1794.32|1794.86|1794.47|1794.01|1793.6|798
1634140500000|2021-10-13 15:55:00|1794.58|1794.28|1794.81|1794.31|1794.89|1794.5|1794.09|1793.66|677
1634140800000|2021-10-13 16:00:00|1794.82|1794.32|1793.85|1793.35|1794.85|1794.46|1793.37|1792.93|846
1634141100000|2021-10-13 16:05:00|1793.76|1793.46|1794.57|1794.07|1794.64|1794.23|1793.44|1793.08|691
1634141400000|2021-10-13 16:10:00|1794.54|1794.04|1795.16|1794.66|1795.88|1795.43|1794.39|1794|599
1634141700000|2021-10-13 16:15:00|1795.06|1794.76|1794.75|1794.25|1795.25|1794.87|1794.18|1793.78|714
1634142000000|2021-10-13 16:20:00|1794.74|1794.24|1794.28|1793.98|1794.92|1794.52|1793.92|1793.5|716
1634142300000|2021-10-13 16:25:00|1794.29|1793.99|1794.62|1794.12|1794.64|1794.17|1794.05|1793.55|612
1634142600000|2021-10-13 16:30:00|1794.63|1794.13|1794.9|1794.4|1795.41|1794.95|1793.38|1792.99|760
1634142900000|2021-10-13 16:35:00|1794.91|1794.41|1794.64|1794.14|1795.03|1794.53|1794.33|1793.85|638
1634143200000|2021-10-13 16:40:00|1794.63|1794.13|1794.34|1794.04|1794.95|1794.54|1794.09|1793.74|565
1634143500000|2021-10-13 16:45:00|1794.33|1794.03|1793.36|1792.86|1794.43|1794.04|1793.33|1792.83|561
1634143800000|2021-10-13 16:50:00|1793.38|1792.88|1792.92|1792.42|1793.43|1793|1792.58|1792.13|635
1634144100000|2021-10-13 16:55:00|1792.91|1792.41|1792.83|1792.33|1793.33|1792.84|1792.57|1792.19|677
1634144400000|2021-10-13 17:00:00|1792.84|1792.34|1794.02|1793.72|1794.74|1794.29|1792.61|1792.14|1057
1634144700000|2021-10-13 17:05:00|1794.01|1793.71|1794.87|1794.37|1795.08|1794.71|1793.96|1793.5|916
1634145000000|2021-10-13 17:10:00|1794.86|1794.36|1795.15|1794.85|1795.44|1795.02|1794.26|1793.89|793
1634145300000|2021-10-13 17:15:00|1795.12|1794.82|1794.17|1793.87|1795.28|1794.89|1794.07|1793.73|653
1634145600000|2021-10-13 17:20:00|1794.14|1793.84|1793.99|1793.49|1794.53|1794.19|1793.66|1793.26|744
1634145900000|2021-10-13 17:25:00|1793.98|1793.48|1793.99|1793.69|1794.21|1793.71|1793.15|1792.74|832
1634146200000|2021-10-13 17:30:00|1793.97|1793.67|1792.83|1792.33|1794.21|1793.81|1792.64|1792.27|724
1634146500000|2021-10-13 17:35:00|1792.82|1792.32|1793.12|1792.62|1793.61|1793.11|1792.58|1792.22|635
1634146800000|2021-10-13 17:40:00|1793.1|1792.6|1792.63|1792.13|1793.55|1793.15|1792.4|1792.01|515
1634147100000|2021-10-13 17:45:00|1792.62|1792.12|1792.64|1792.14|1792.65|1792.24|1791.91|1791.58|518
1634147400000|2021-10-13 17:50:00|1792.63|1792.33|1791.81|1791.31|1792.75|1792.36|1791.68|1791.28|524
1634147700000|2021-10-13 17:55:00|1791.8|1791.3|1792.16|1791.66|1792.26|1791.76|1790.94|1790.44|590
1634148000000|2021-10-13 18:00:00|1792.19|1791.69|1792.16|1791.66|1793.65|1793.24|1791.14|1790.74|1434
1634148300000|2021-10-13 18:05:00|1792.15|1791.65|1792.23|1791.93|1792.98|1792.62|1791.67|1791.37|1212
1634148600000|2021-10-13 18:10:00|1792.33|1791.83|1791.7|1791.4|1792.55|1792.15|1791.48|1791.12|939
1634148900000|2021-10-13 18:15:00|1791.71|1791.41|1792.07|1791.57|1792.56|1792.14|1791.56|1791.17|795
1634149200000|2021-10-13 18:20:00|1792.04|1791.74|1791.8|1791.3|1792.6|1792.23|1791.6|1791.3|660
1634149500000|2021-10-13 18:25:00|1791.83|1791.33|1791.3|1790.8|1791.95|1791.54|1790.99|1790.6|694
1634149800000|2021-10-13 18:30:00|1791.35|1790.85|1791.44|1790.94|1792.17|1791.76|1790.97|1790.56|638
1634150100000|2021-10-13 18:35:00|1791.42|1790.92|1792.53|1792.23|1792.63|1792.23|1791.25|1790.87|642
1634150400000|2021-10-13 18:40:00|1792.54|1792.24|1792.88|1792.38|1793.39|1793.09|1792.38|1791.95|689
1634150700000|2021-10-13 18:45:00|1792.87|1792.37|1792.87|1792.37|1793.29|1792.79|1792.48|1792.05|486
1634151000000|2021-10-13 18:50:00|1792.96|1792.46|1792.71|1792.21|1792.96|1792.46|1792.38|1791.96|460
1634151300000|2021-10-13 18:55:00|1792.7|1792.2|1794.1|1793.6|1794.12|1793.62|1792.3|1791.83|707
1634151600000|2021-10-13 19:00:00|1794.12|1793.62|1792.27|1791.77|1794.13|1793.63|1792.07|1791.68|665
1634151900000|2021-10-13 19:05:00|1792.28|1791.78|1792.12|1791.62|1792.29|1791.89|1791.7|1791.29|520
1634152200000|2021-10-13 19:10:00|1792.11|1791.61|1791.64|1791.14|1792.12|1791.71|1791.43|1791.02|480
1634152500000|2021-10-13 19:15:00|1791.65|1791.15|1792.23|1791.73|1792.38|1791.96|1791.39|1791.01|426
1634152800000|2021-10-13 19:20:00|1792.22|1791.72|1792.5|1792|1792.62|1792.21|1792.1|1791.7|329
1634153100000|2021-10-13 19:25:00|1792.49|1791.99|1792.39|1792.09|1792.87|1792.46|1792.31|1791.9|411
1634153400000|2021-10-13 19:30:00|1792.36|1792.06|1792.18|1791.68|1793.73|1793.34|1792.08|1791.68|755
1634153700000|2021-10-13 19:35:00|1792.06|1791.76|1791.27|1790.97|1792.21|1791.79|1791.1|1790.68|813
1634154000000|2021-10-13 19:40:00|1791.26|1790.96|1792.28|1791.78|1792.38|1791.96|1791.26|1790.86|536
1634154300000|2021-10-13 19:45:00|1792.34|1791.84|1792.11|1791.81|1792.89|1792.52|1792.08|1791.69|501
1634154600000|2021-10-13 19:50:00|1792.08|1791.78|1792.5|1792.2|1792.57|1792.2|1791.8|1791.39|634
1634154900000|2021-10-13 19:55:00|1792.48|1792.18|1792.12|1791.82|1792.58|1792.18|1791.87|1791.46|675
1634155200000|2021-10-13 20:00:00|1792.08|1791.78|1792.65|1792.15|1793.43|1792.93|1792.08|1791.78|462
1634155500000|2021-10-13 20:05:00|1792.52|1792.22|1792.48|1792.18|1792.82|1792.43|1792.26|1791.84|237
1634155800000|2021-10-13 20:10:00|1792.53|1792.23|1792.62|1792.32|1793.02|1792.65|1792.1|1791.8|310
1634156100000|2021-10-13 20:15:00|1792.66|1792.36|1793|1792.5|1793.05|1792.64|1792.5|1792.13|254
1634156400000|2021-10-13 20:20:00|1793.02|1792.52|1793.21|1792.71|1793.24|1792.84|1792.69|1792.28|183
1634156700000|2021-10-13 20:25:00|1793.12|1792.82|1793.49|1792.99|1793.49|1793.09|1793.11|1792.71|211
1634157000000|2021-10-13 20:30:00|1793.44|1792.94|1793.25|1792.75|1793.65|1793.35|1793.1|1792.68|239
1634157300000|2021-10-13 20:35:00|1793.14|1792.84|1793.17|1792.67|1793.71|1793.33|1792.98|1792.58|184
1634157600000|2021-10-13 20:40:00|1793.25|1792.75|1793|1792.5|1793.3|1792.9|1792.79|1792.36|287
1634157900000|2021-10-13 20:45:00|1792.97|1792.47|1793.33|1792.83|1793.33|1792.83|1792.81|1792.31|241
1634158200000|2021-10-13 20:50:00|1793.34|1792.84|1793.11|1792.61|1793.44|1792.94|1792.9|1792.47|229
1634158500000|2021-10-13 20:55:00|1793.1|1792.6|1793.23|1792.73|1793.67|1793.17|1792.96|1792.46|260
1634162400000|2021-10-13 22:00:00|1793.01|1792.71|1793.31|1792.81|1793.44|1793.08|1792.76|1792.32|296
1634162700000|2021-10-13 22:05:00|1793.32|1792.82|1793.24|1792.74|1793.38|1792.99|1793.03|1792.65|221
1634163000000|2021-10-13 22:10:00|1793.25|1792.75|1793.13|1792.63|1793.25|1792.83|1792.97|1792.57|151
1634163300000|2021-10-13 22:15:00|1793.06|1792.76|1792.92|1792.62|1793.23|1792.9|1792.79|1792.38|165
1634163600000|2021-10-13 22:20:00|1792.87|1792.57|1792.76|1792.46|1793.1|1792.71|1792.68|1792.29|211
1634163900000|2021-10-13 22:25:00|1792.75|1792.45|1792.61|1792.31|1792.87|1792.5|1792.53|1792.2|187
1634164200000|2021-10-13 22:30:00|1792.64|1792.34|1793.43|1792.93|1793.48|1793.02|1792.54|1792.16|251
1634164500000|2021-10-13 22:35:00|1793.42|1792.92|1793.45|1793.15|1793.59|1793.18|1793.15|1792.73|185
1634164800000|2021-10-13 22:40:00|1793.53|1793.03|1793.74|1793.44|1793.96|1793.56|1793.34|1792.97|220
1634165100000|2021-10-13 22:45:00|1793.93|1793.43|1794.11|1793.61|1794.11|1793.61|1793.71|1793.31|132
1634165400000|2021-10-13 22:50:00|1794.02|1793.52|1793.83|1793.33|1794.07|1793.69|1793.5|1793.12|222
1634165700000|2021-10-13 22:55:00|1793.84|1793.34|1793.26|1792.96|1793.94|1793.44|1793.13|1792.73|272
1634166000000|2021-10-13 23:00:00|1793.23|1792.93|1793.47|1792.97|1793.47|1793.07|1793.01|1792.59|238
1634166300000|2021-10-13 23:05:00|1793.48|1792.98|1793.26|1792.76|1793.57|1793.19|1793.21|1792.73|156
1634166600000|2021-10-13 23:10:00|1793.27|1792.77|1793.36|1792.86|1793.54|1793.06|1793.13|1792.67|221
1634166900000|2021-10-13 23:15:00|1793.35|1792.85|1793.09|1792.79|1793.42|1793.02|1793.05|1792.68|197
1634167200000|2021-10-13 23:20:00|1793.2|1792.7|1792.82|1792.52|1793.21|1792.82|1792.78|1792.38|144
1634167500000|2021-10-13 23:25:00|1792.84|1792.54|1792.44|1792.14|1792.93|1792.55|1792.39|1792|175
1634167800000|2021-10-13 23:30:00|1792.41|1792.11|1792.13|1791.63|1792.68|1792.29|1791.91|1791.52|302
1634168100000|2021-10-13 23:35:00|1792.16|1791.66|1792.21|1791.71|1792.49|1791.99|1791.98|1791.53|200
1634168400000|2021-10-13 23:40:00|1792.2|1791.7|1792.19|1791.69|1792.54|1792.09|1792.13|1791.64|219
1634168700000|2021-10-13 23:45:00|1792.17|1791.67|1792.45|1791.95|1792.82|1792.36|1792.09|1791.67|359
1634169000000|2021-10-13 23:50:00|1792.46|1791.96|1792.3|1792|1792.65|1792.23|1792.18|1791.71|276
1634169300000|2021-10-13 23:55:00|1792.31|1792.01|1792.05|1791.55|1792.41|1792.03|1791.94|1791.44|241
1634169600000|2021-10-14 00:00:00|1792.06|1791.56|1792.13|1791.63|1792.6|1792.1|1792|1791.5|513
1634169900000|2021-10-14 00:05:00|1792.11|1791.61|1792.13|1791.63|1792.45|1791.95|1791.9|1791.51|317
1634170200000|2021-10-14 00:10:00|1792.1|1791.6|1792.02|1791.52|1792.33|1791.96|1791.89|1791.5|330
1634170500000|2021-10-14 00:15:00|1792.03|1791.53|1791.95|1791.45|1792.78|1792.28|1791.79|1791.41|483
1634170800000|2021-10-14 00:20:00|1791.94|1791.44|1792.11|1791.81|1792.76|1792.35|1791.89|1791.44|516
1634171100000|2021-10-14 00:25:00|1792.14|1791.84|1791.77|1791.27|1792.16|1791.84|1791.54|1791.09|423
1634171400000|2021-10-14 00:30:00|1791.86|1791.36|1791.93|1791.43|1792.33|1791.86|1791.71|1791.32|430
1634171700000|2021-10-14 00:35:00|1791.92|1791.42|1792.02|1791.52|1792.04|1791.64|1791.65|1791.25|338
1634172000000|2021-10-14 00:40:00|1792.03|1791.53|1791.7|1791.2|1792.03|1791.63|1791.42|1790.97|315
1634172300000|2021-10-14 00:45:00|1791.71|1791.21|1791.81|1791.51|1792.02|1791.61|1791.6|1791.19|289
1634172600000|2021-10-14 00:50:00|1791.91|1791.41|1792.79|1792.29|1792.79|1792.3|1791.71|1791.32|389
1634172900000|2021-10-14 00:55:00|1792.78|1792.28|1793.13|1792.63|1793.54|1793.16|1792.69|1792.27|544
1634173200000|2021-10-14 01:00:00|1793|1792.7|1792.54|1792.04|1794.15|1793.75|1792.49|1792.04|991
1634173500000|2021-10-14 01:05:00|1792.52|1792.02|1792.13|1791.63|1793.17|1792.78|1791.86|1791.46|759
1634173800000|2021-10-14 01:10:00|1792.15|1791.65|1791.11|1790.81|1792.41|1792.1|1791.01|1790.56|645
1634174100000|2021-10-14 01:15:00|1791.1|1790.8|1791.48|1791.18|1791.82|1791.45|1791.05|1790.66|408
1634174400000|2021-10-14 01:20:00|1791.51|1791.21|1790.53|1790.03|1791.62|1791.21|1790.43|1790.03|442
1634174700000|2021-10-14 01:25:00|1790.55|1790.05|1791.06|1790.76|1791.18|1790.76|1790.45|1790.03|499
1634175000000|2021-10-14 01:30:00|1791.16|1790.66|1791.36|1791.06|1791.59|1791.22|1790.91|1790.5|611
1634175300000|2021-10-14 01:35:00|1791.35|1791.05|1791.08|1790.58|1791.54|1791.1|1790.9|1790.43|486
1634175600000|2021-10-14 01:40:00|1791.07|1790.57|1791.2|1790.7|1791.44|1791.04|1790.76|1790.37|512
1634175900000|2021-10-14 01:45:00|1791.28|1790.78|1790.69|1790.19|1791.28|1790.81|1790.64|1790.19|418
1634176200000|2021-10-14 01:50:00|1790.73|1790.23|1789.49|1788.99|1790.74|1790.24|1789.37|1788.87|634
1634176500000|2021-10-14 01:55:00|1789.5|1789|1789.71|1789.41|1790.23|1789.91|1789.4|1789|510
1634176800000|2021-10-14 02:00:00|1789.7|1789.4|1789.83|1789.33|1790.09|1789.71|1789.62|1789.21|495
1634177100000|2021-10-14 02:05:00|1789.82|1789.32|1789.88|1789.58|1790.15|1789.72|1789.52|1789.06|446
1634177400000|2021-10-14 02:10:00|1789.8|1789.5|1790.02|1789.52|1790.35|1790.01|1789.44|1789.04|443
1634177700000|2021-10-14 02:15:00|1789.98|1789.48|1789.66|1789.16|1790.15|1789.65|1789.44|1789.07|317
1634178000000|2021-10-14 02:20:00|1789.55|1789.25|1788.86|1788.56|1789.79|1789.43|1788.86|1788.45|323
1634178300000|2021-10-14 02:25:00|1788.96|1788.46|1788.75|1788.25|1789.06|1788.66|1788.59|1788.21|262
1634178600000|2021-10-14 02:30:00|1788.76|1788.26|1788.93|1788.63|1789.11|1788.72|1788.53|1788.12|452
1634178900000|2021-10-14 02:35:00|1789.03|1788.53|1789.67|1789.37|1790.34|1789.99|1789.01|1788.52|665
1634179200000|2021-10-14 02:40:00|1789.68|1789.38|1788.55|1788.05|1789.87|1789.46|1788.42|1788.05|554
1634179500000|2021-10-14 02:45:00|1788.46|1788.16|1787.48|1787.18|1788.66|1788.2|1787.48|1787.01|502
1634179800000|2021-10-14 02:50:00|1787.45|1787.15|1787.65|1787.15|1787.75|1787.35|1786.89|1786.47|858
1634180100000|2021-10-14 02:55:00|1787.64|1787.14|1788.66|1788.36|1788.75|1788.41|1787.59|1787.13|702
1634180400000|2021-10-14 03:00:00|1788.62|1788.32|1787.97|1787.47|1788.71|1788.36|1787.84|1787.43|593
1634180700000|2021-10-14 03:05:00|1787.98|1787.48|1789.27|1788.77|1789.45|1789.06|1787.85|1787.45|695
1634181000000|2021-10-14 03:10:00|1789.28|1788.78|1789.2|1788.9|1789.43|1789.02|1788.84|1788.5|471
1634181300000|2021-10-14 03:15:00|1789.19|1788.89|1789.73|1789.23|1789.89|1789.59|1788.96|1788.54|582
1634181600000|2021-10-14 03:20:00|1789.74|1789.24|1790.02|1789.72|1790.25|1789.84|1789.71|1789.21|475
1634181900000|2021-10-14 03:25:00|1790.12|1789.62|1789.92|1789.62|1790.22|1789.75|1789.19|1788.8|634
1634182200000|2021-10-14 03:30:00|1789.89|1789.59|1789.38|1788.88|1789.93|1789.59|1789.11|1788.72|373
1634182500000|2021-10-14 03:35:00|1789.37|1788.87|1789.04|1788.54|1789.47|1789.02|1788.87|1788.47|266
1634182800000|2021-10-14 03:40:00|1789.05|1788.55|1788.75|1788.25|1789.05|1788.63|1788.6|1788.22|238
1634183100000|2021-10-14 03:45:00|1788.74|1788.24|1788.71|1788.21|1789.04|1788.63|1788.54|1788.09|309
1634183400000|2021-10-14 03:50:00|1788.77|1788.27|1788.82|1788.32|1789.05|1788.61|1788.72|1788.22|188
1634183700000|2021-10-14 03:55:00|1788.84|1788.34|1788.82|1788.52|1788.9|1788.52|1788.48|1788.05|147
1634184000000|2021-10-14 04:00:00|1788.92|1788.42|1789.22|1788.72|1789.29|1788.86|1788.69|1788.25|280
1634184300000|2021-10-14 04:05:00|1789.26|1788.76|1789.24|1788.74|1789.41|1788.97|1789.02|1788.62|221
1634184600000|2021-10-14 04:10:00|1789.25|1788.75|1789.13|1788.63|1789.26|1788.86|1788.99|1788.58|143
1634184900000|2021-10-14 04:15:00|1789.17|1788.67|1788.89|1788.39|1789.37|1788.97|1788.81|1788.37|194
1634185200000|2021-10-14 04:20:00|1788.95|1788.45|1789.1|1788.6|1789.2|1788.72|1788.8|1788.39|185
1634185500000|2021-10-14 04:25:00|1789.11|1788.61|1789|1788.5|1790.03|1789.6|1788.88|1788.49|327
1634185800000|2021-10-14 04:30:00|1788.9|1788.6|1789.14|1788.64|1789.23|1788.73|1788.5|1788.1|258
1634186100000|2021-10-14 04:35:00|1789.13|1788.63|1790.26|1789.76|1790.26|1789.85|1789.05|1788.55|270
1634186400000|2021-10-14 04:40:00|1790.25|1789.75|1789.7|1789.2|1790.66|1790.24|1789.64|1789.19|293
1634186700000|2021-10-14 04:45:00|1789.79|1789.4|1790.31|1789.81|1790.85|1790.49|1789.79|1789.39|395
1634187000000|2021-10-14 04:50:00|1790.36|1789.86|1790.88|1790.38|1791|1790.57|1790.32|1789.82|359
1634187300000|2021-10-14 04:55:00|1790.87|1790.37|1791.12|1790.62|1791.2|1790.84|1790.72|1790.3|357
1634187600000|2021-10-14 05:00:00|1791.23|1790.93|1790.73|1790.23|1791.24|1790.94|1790.41|1790|327
1634187900000|2021-10-14 05:05:00|1790.74|1790.24|1791.14|1790.64|1791.32|1790.94|1790.65|1790.23|367
1634188200000|2021-10-14 05:10:00|1791.15|1790.65|1791.19|1790.69|1791.34|1790.87|1790.88|1790.52|247
1634188500000|2021-10-14 05:15:00|1791.17|1790.67|1791|1790.5|1791.4|1790.98|1790.91|1790.49|230
1634188800000|2021-10-14 05:20:00|1790.99|1790.49|1790.99|1790.49|1791.35|1790.95|1790.61|1790.21|299
1634189100000|2021-10-14 05:25:00|1790.98|1790.48|1791.13|1790.63|1791.47|1791.08|1790.91|1790.47|275
1634189400000|2021-10-14 05:30:00|1791.12|1790.62|1791.03|1790.53|1791.27|1790.89|1790.32|1789.82|721
1634189700000|2021-10-14 05:35:00|1791.1|1790.6|1790.74|1790.24|1791.22|1790.76|1790.36|1789.94|506
1634190000000|2021-10-14 05:40:00|1790.75|1790.25|1790.93|1790.43|1791.35|1790.85|1790.48|1790.08|354
1634190300000|2021-10-14 05:45:00|1790.85|1790.55|1791.76|1791.26|1791.77|1791.27|1790.09|1789.68|585
1634190600000|2021-10-14 05:50:00|1791.68|1791.38|1791.91|1791.41|1792.14|1791.73|1791.36|1790.96|615
1634190900000|2021-10-14 05:55:00|1791.89|1791.39|1791.62|1791.12|1792.04|1791.67|1791.5|1791.06|587
1634191200000|2021-10-14 06:00:00|1791.58|1791.08|1792.07|1791.77|1792.19|1791.85|1790.96|1790.6|871
1634191500000|2021-10-14 06:05:00|1792.16|1791.66|1792.61|1792.31|1792.94|1792.59|1792.03|1791.63|753
1634191800000|2021-10-14 06:10:00|1792.6|1792.3|1792.71|1792.41|1792.84|1792.44|1792.39|1792.02|593
1634192100000|2021-10-14 06:15:00|1792.81|1792.31|1792.77|1792.27|1793.23|1792.88|1792.46|1792.08|716
1634192400000|2021-10-14 06:20:00|1792.76|1792.26|1792.71|1792.41|1793.11|1792.74|1792.16|1791.77|799
1634192700000|2021-10-14 06:25:00|1792.74|1792.44|1793.01|1792.71|1793.58|1793.14|1792.61|1792.24|898
1634193000000|2021-10-14 06:30:00|1793.07|1792.77|1792.97|1792.47|1793.2|1792.79|1792.43|1792.08|917
1634193300000|2021-10-14 06:35:00|1792.84|1792.54|1793.66|1793.36|1793.78|1793.36|1792.81|1792.4|746
1634193600000|2021-10-14 06:40:00|1793.65|1793.35|1794.3|1793.8|1794.58|1794.19|1793.29|1792.79|750
1634193900000|2021-10-14 06:45:00|1794.27|1793.77|1793.97|1793.47|1794.52|1794.13|1793.87|1793.46|680
1634194200000|2021-10-14 06:50:00|1793.96|1793.46|1792.6|1792.1|1793.98|1793.52|1792.45|1792.06|669
1634194500000|2021-10-14 06:55:00|1792.58|1792.28|1793.98|1793.68|1794.1|1793.74|1792.23|1791.87|863
1634194800000|2021-10-14 07:00:00|1793.97|1793.67|1794.96|1794.66|1794.98|1794.67|1793.55|1793.18|924
1634195100000|2021-10-14 07:05:00|1794.97|1794.67|1794.01|1793.71|1795.34|1794.97|1793.67|1793.28|789
1634195400000|2021-10-14 07:10:00|1794.02|1793.72|1792.65|1792.15|1794.59|1794.26|1792.54|1792.14|1019
1634195700000|2021-10-14 07:15:00|1792.61|1792.11|1793|1792.7|1793.11|1792.71|1791.96|1791.66|915
1634196000000|2021-10-14 07:20:00|1793.02|1792.72|1792.28|1791.98|1793.1|1792.78|1791.92|1791.56|745
1634196300000|2021-10-14 07:25:00|1792.26|1791.96|1792.41|1791.91|1793.06|1792.7|1792.13|1791.73|760
1634196600000|2021-10-14 07:30:00|1792.37|1792.07|1791.29|1790.99|1792.76|1792.46|1790.95|1790.55|855
1634196900000|2021-10-14 07:35:00|1791.27|1790.97|1794.04|1793.74|1794.37|1793.98|1791.27|1790.88|873
1634197200000|2021-10-14 07:40:00|1794.06|1793.76|1794.11|1793.81|1794.26|1793.83|1792.88|1792.57|697
1634197500000|2021-10-14 07:45:00|1794.1|1793.8|1793.49|1793.19|1794.44|1794.14|1793.16|1792.77|850
1634197800000|2021-10-14 07:50:00|1793.5|1793.2|1793.47|1792.97|1793.73|1793.42|1793.04|1792.64|733
1634198100000|2021-10-14 07:55:00|1793.51|1793.01|1794.3|1793.8|1794.43|1794.03|1793.03|1792.62|691
1634198400000|2021-10-14 08:00:00|1794.29|1793.79|1795.72|1795.42|1796.34|1795.91|1794.05|1793.56|1051
1634198700000|2021-10-14 08:05:00|1795.71|1795.41|1795.02|1794.72|1795.97|1795.6|1794.76|1794.36|821
1634199000000|2021-10-14 08:10:00|1794.97|1794.67|1794.96|1794.46|1795.34|1794.97|1794.49|1794.06|726
1634199300000|2021-10-14 08:15:00|1794.95|1794.45|1795.07|1794.57|1795.31|1794.9|1794.47|1794.09|727
1634199600000|2021-10-14 08:20:00|1795.05|1794.55|1795.37|1794.87|1795.83|1795.33|1794.51|1794.01|879
1634199900000|2021-10-14 08:25:00|1795.38|1794.88|1796.21|1795.71|1796.56|1796.2|1794.84|1794.39|794
1634200200000|2021-10-14 08:30:00|1796.25|1795.75|1796.99|1796.49|1797.17|1796.67|1795.88|1795.52|814
1634200500000|2021-10-14 08:35:00|1797.02|1796.52|1796.52|1796.02|1797.71|1797.41|1796.4|1796.01|877
1634200800000|2021-10-14 08:40:00|1796.51|1796.01|1795.91|1795.41|1796.63|1796.23|1795.42|1795.03|663
1634201100000|2021-10-14 08:45:00|1795.78|1795.48|1796.65|1796.15|1797.3|1796.88|1795.67|1795.23|704
1634201400000|2021-10-14 08:50:00|1796.64|1796.14|1796.53|1796.23|1796.92|1796.53|1796.16|1795.75|649
1634201700000|2021-10-14 08:55:00|1796.63|1796.13|1796.4|1795.9|1796.98|1796.55|1796.2|1795.7|584
1634202000000|2021-10-14 09:00:00|1796.48|1795.98|1795.92|1795.62|1796.86|1796.42|1795.55|1795.17|599
1634202300000|2021-10-14 09:05:00|1796.02|1795.52|1797.15|1796.65|1797.15|1796.72|1795.82|1795.41|442
1634202600000|2021-10-14 09:10:00|1797.12|1796.62|1797.52|1797.22|1797.62|1797.28|1796.67|1796.28|546
1634202900000|2021-10-14 09:15:00|1797.51|1797.21|1797.67|1797.37|1797.97|1797.63|1797.25|1796.86|516
1634203200000|2021-10-14 09:20:00|1797.66|1797.36|1798.44|1798.14|1798.81|1798.43|1797.63|1797.23|535
1634203500000|2021-10-14 09:25:00|1798.5|1798.2|1798.39|1797.89|1798.7|1798.28|1797.73|1797.43|526
1634203800000|2021-10-14 09:30:00|1798.38|1797.88|1797.36|1796.86|1798.38|1797.88|1797.15|1796.75|556
1634204100000|2021-10-14 09:35:00|1797.37|1796.87|1797.07|1796.57|1797.5|1797.11|1796.64|1796.26|534
1634204400000|2021-10-14 09:40:00|1796.87|1796.58|1797.21|1796.71|1797.21|1796.8|1796.66|1796.26|433
1634204700000|2021-10-14 09:45:00|1797.16|1796.66|1796.42|1795.92|1797.16|1796.76|1796.07|1795.77|545
1634205000000|2021-10-14 09:50:00|1796.41|1795.91|1796.59|1796.29|1796.9|1796.52|1795.63|1795.23|682
1634205300000|2021-10-14 09:55:00|1796.6|1796.3|1797.29|1796.79|1797.38|1797|1796.59|1796.2|572
1634205600000|2021-10-14 10:00:00|1797.35|1796.85|1798.25|1797.75|1799.34|1798.94|1797.11|1796.71|820
1634205900000|2021-10-14 10:05:00|1798.24|1797.74|1798.03|1797.73|1798.56|1798.15|1797.88|1797.44|458
1634206200000|2021-10-14 10:10:00|1798.13|1797.63|1798.86|1798.36|1799.17|1798.76|1797.25|1796.78|657
1634206500000|2021-10-14 10:15:00|1798.85|1798.35|1799.11|1798.61|1799.32|1798.91|1798.23|1797.83|577
1634206800000|2021-10-14 10:20:00|1799.1|1798.6|1799.77|1799.27|1800.42|1800.03|1799.04|1798.58|619
1634207100000|2021-10-14 10:25:00|1799.76|1799.47|1798.15|1797.65|1799.9|1799.49|1797.96|1797.58|620
1634207400000|2021-10-14 10:30:00|1798.12|1797.62|1798.45|1797.95|1799.17|1798.79|1797.92|1797.53|577
1634207700000|2021-10-14 10:35:00|1798.44|1797.94|1798.87|1798.57|1799.3|1798.9|1798.22|1797.78|517
1634208000000|2021-10-14 10:40:00|1798.96|1798.46|1799.05|1798.55|1799.19|1798.8|1798.47|1798.06|477
1634208300000|2021-10-14 10:45:00|1798.94|1798.64|1800.3|1799.8|1800.34|1800.01|1798.84|1798.54|643
1634208600000|2021-10-14 10:50:00|1800.29|1799.79|1799.33|1799.03|1800.4|1800|1799.32|1798.94|542
1634208900000|2021-10-14 10:55:00|1799.34|1799.04|1800.16|1799.86|1800.4|1800.01|1799.34|1798.94|586
1634209200000|2021-10-14 11:00:00|1800.13|1799.83|1800.15|1799.65|1800.48|1800.09|1799.63|1799.24|853
1634209500000|2021-10-14 11:05:00|1800.13|1799.63|1799.67|1799.17|1800.47|1799.97|1799.56|1799.17|767
1634209800000|2021-10-14 11:10:00|1799.68|1799.18|1800.13|1799.83|1800.77|1800.47|1799.68|1799.18|628
1634210100000|2021-10-14 11:15:00|1800.12|1799.82|1799.55|1799.25|1800.35|1800.05|1799.4|1799.06|681
1634210400000|2021-10-14 11:20:00|1799.56|1799.26|1799.79|1799.29|1800.05|1799.62|1799.56|1799.13|501
1634210700000|2021-10-14 11:25:00|1799.8|1799.3|1798.32|1798.02|1800.01|1799.53|1798.05|1797.69|685
1634211000000|2021-10-14 11:30:00|1798.39|1797.89|1798.91|1798.61|1799.36|1798.99|1798.16|1797.77|590
1634211300000|2021-10-14 11:35:00|1798.9|1798.6|1799.19|1798.89|1799.3|1798.98|1798.46|1798.06|569
1634211600000|2021-10-14 11:40:00|1799.18|1798.88|1799.14|1798.84|1799.32|1798.95|1798.44|1798.03|565
1634211900000|2021-10-14 11:45:00|1799.24|1798.74|1799.16|1798.86|1799.37|1798.99|1798.6|1798.18|584
1634212200000|2021-10-14 11:50:00|1799.26|1798.76|1797.7|1797.2|1799.27|1798.9|1797.49|1797.12|757
1634212500000|2021-10-14 11:55:00|1797.69|1797.19|1795.94|1795.44|1797.72|1797.38|1795.84|1795.38|879
1634212800000|2021-10-14 12:00:00|1795.91|1795.41|1796.69|1796.39|1797.81|1797.33|1795.53|1795.12|912
1634213100000|2021-10-14 12:05:00|1796.82|1796.32|1796.66|1796.16|1797.17|1796.87|1796.12|1795.71|868
1634213400000|2021-10-14 12:10:00|1796.64|1796.14|1795.93|1795.43|1796.77|1796.47|1795.35|1794.99|807
1634213700000|2021-10-14 12:15:00|1795.99|1795.49|1794.15|1793.85|1795.99|1795.49|1794.06|1793.61|1016
1634214000000|2021-10-14 12:20:00|1794.72|1794.42|1797.07|1796.77|1798.23|1797.93|1794.67|1794.17|1459
1634214300000|2021-10-14 12:25:00|1797.1|1796.8|1796.99|1796.49|1797.92|1797.5|1796.38|1795.97|823
1634214600000|2021-10-14 12:30:00|1796.98|1796.48|1797.99|1797.69|1799.44|1799.05|1796.86|1796.36|1652
1634214900000|2021-10-14 12:35:00|1798.01|1797.71|1797.32|1797.02|1798.38|1798.05|1796.21|1795.79|1360
1634215200000|2021-10-14 12:40:00|1797.42|1797.12|1798.97|1798.67|1799.89|1799.52|1797.3|1796.8|1403
1634215500000|2021-10-14 12:45:00|1798.95|1798.65|1798.75|1798.45|1799.4|1799.02|1798.24|1797.84|1112
1634215800000|2021-10-14 12:50:00|1798.76|1798.46|1798.71|1798.21|1799.38|1799.07|1796.33|1795.96|1167
1634216100000|2021-10-14 12:55:00|1798.74|1798.24|1799.29|1798.99|1799.36|1799.05|1798.14|1797.66|934
1634216400000|2021-10-14 13:00:00|1799.21|1798.91|1798.48|1797.98|1799.79|1799.47|1797.58|1797.16|1453
1634216700000|2021-10-14 13:05:00|1798.44|1798.14|1797.55|1797.05|1798.64|1798.25|1796.24|1795.89|1157
1634217000000|2021-10-14 13:10:00|1797.56|1797.06|1798.43|1798.13|1799.01|1798.58|1796.9|1796.49|1021
1634217300000|2021-10-14 13:15:00|1798.44|1798.14|1797.66|1797.36|1798.98|1798.54|1797.16|1796.77|1082
1634217600000|2021-10-14 13:20:00|1797.68|1797.38|1798.81|1798.31|1799.07|1798.68|1797.63|1797.23|935
1634217900000|2021-10-14 13:25:00|1798.7|1798.4|1799.33|1798.83|1799.42|1799.06|1798.5|1798.15|1063
1634218200000|2021-10-14 13:30:00|1799.18|1798.88|1797.22|1796.92|1799.35|1799|1797.18|1796.88|1474
1634218500000|2021-10-14 13:35:00|1797.23|1796.93|1795.38|1795.08|1798.23|1797.9|1794.96|1794.58|1392
1634218800000|2021-10-14 13:40:00|1795.39|1795.09|1794.79|1794.49|1796.92|1796.52|1794.1|1793.73|1468
1634219100000|2021-10-14 13:45:00|1794.81|1794.51|1795.87|1795.57|1796.28|1795.9|1794.81|1794.51|1326
1634219400000|2021-10-14 13:50:00|1795.86|1795.56|1796.25|1795.95|1796.41|1796.05|1795.25|1794.88|1030
1634219700000|2021-10-14 13:55:00|1796.23|1795.93|1796.22|1795.92|1796.48|1796.11|1794.95|1794.53|1183
1634220000000|2021-10-14 14:00:00|1796.29|1795.99|1799.24|1798.74|1799.35|1798.96|1795.94|1795.44|1137
1634220300000|2021-10-14 14:05:00|1799.23|1798.73|1799.21|1798.91|1799.67|1799.28|1798.46|1797.96|1210
1634220600000|2021-10-14 14:10:00|1799.15|1798.85|1798.34|1797.84|1799.39|1798.99|1797.96|1797.6|978
1634220900000|2021-10-14 14:15:00|1798.33|1797.83|1798.33|1798.03|1798.61|1798.2|1797.54|1797.18|850
1634221200000|2021-10-14 14:20:00|1798.4|1798.1|1799.69|1799.19|1799.69|1799.28|1798.21|1797.91|814
1634221500000|2021-10-14 14:25:00|1799.67|1799.17|1797.26|1796.96|1799.67|1799.2|1796.11|1795.81|905
1634221800000|2021-10-14 14:30:00|1797.28|1796.98|1797.93|1797.63|1797.96|1797.66|1795.84|1795.47|1012
1634222100000|2021-10-14 14:35:00|1797.98|1797.68|1796.79|1796.49|1798.41|1798.04|1796.65|1796.34|736
1634222400000|2021-10-14 14:40:00|1796.8|1796.5|1796.09|1795.59|1797.25|1796.85|1795.9|1795.51|792
1634222700000|2021-10-14 14:45:00|1796.07|1795.57|1796.02|1795.52|1796.36|1796.03|1794.89|1794.5|837
1634223000000|2021-10-14 14:50:00|1795.92|1795.62|1796.74|1796.44|1797.46|1797.04|1795.9|1795.52|903
1634223300000|2021-10-14 14:55:00|1796.86|1796.56|1797.05|1796.75|1797.42|1797.07|1796.11|1795.81|993
1634223600000|2021-10-14 15:00:00|1797.08|1796.78|1797.51|1797.01|1798.05|1797.7|1796.51|1796.12|980
1634223900000|2021-10-14 15:05:00|1797.55|1797.05|1796.75|1796.45|1797.58|1797.22|1796.45|1796.03|958
1634224200000|2021-10-14 15:10:00|1796.84|1796.34|1797.83|1797.53|1798.04|1797.69|1796.37|1796.05|789
1634224500000|2021-10-14 15:15:00|1797.87|1797.57|1797.27|1796.77|1798.29|1797.89|1796.87|1796.47|719
1634224800000|2021-10-14 15:20:00|1797.17|1796.87|1797.08|1796.78|1797.72|1797.4|1796.79|1796.41|773
1634225100000|2021-10-14 15:25:00|1797.14|1796.84|1797.37|1796.87|1797.55|1797.19|1796.79|1796.41|752
1634225400000|2021-10-14 15:30:00|1797.27|1796.97|1797.26|1796.76|1797.9|1797.5|1797.11|1796.7|705
1634225700000|2021-10-14 15:35:00|1797.25|1796.75|1797.41|1796.91|1797.51|1797.16|1796.9|1796.52|777
1634226000000|2021-10-14 15:40:00|1797.42|1796.92|1798.52|1798.22|1798.63|1798.25|1797.08|1796.63|739
1634226300000|2021-10-14 15:45:00|1798.55|1798.25|1798.44|1797.94|1799.19|1798.8|1798.31|1797.82|707
1634226600000|2021-10-14 15:50:00|1798.43|1797.93|1798.14|1797.64|1798.46|1798.08|1797.61|1797.11|602
1634226900000|2021-10-14 15:55:00|1798.13|1797.63|1798.58|1798.08|1798.6|1798.22|1797.84|1797.34|582
1634227200000|2021-10-14 16:00:00|1798.54|1798.04|1798.68|1798.18|1799.3|1798.87|1798.01|1797.55|659
1634227500000|2021-10-14 16:05:00|1798.67|1798.17|1798.22|1797.72|1798.88|1798.48|1798.11|1797.7|571
1634227800000|2021-10-14 16:10:00|1798.23|1797.73|1798.13|1797.63|1798.6|1798.1|1797.93|1797.5|435
1634228100000|2021-10-14 16:15:00|1798.12|1797.62|1797.91|1797.41|1798.23|1797.84|1797.46|1797.12|445
1634228400000|2021-10-14 16:20:00|1797.93|1797.43|1797.18|1796.68|1798.19|1797.77|1797.08|1796.59|486
1634228700000|2021-10-14 16:25:00|1797.19|1796.69|1797.15|1796.65|1797.33|1796.83|1796.88|1796.38|455
1634229000000|2021-10-14 16:30:00|1797.16|1796.66|1797.44|1796.94|1797.59|1797.12|1796.89|1796.39|387
1634229300000|2021-10-14 16:35:00|1797.43|1796.93|1796.6|1796.1|1797.43|1796.93|1796.37|1795.93|443
1634229600000|2021-10-14 16:40:00|1796.61|1796.11|1796.98|1796.48|1797.15|1796.65|1796.43|1795.93|320
1634229900000|2021-10-14 16:45:00|1797|1796.5|1796.87|1796.37|1797.53|1797.14|1796.67|1796.28|497
1634230200000|2021-10-14 16:50:00|1796.88|1796.38|1796.68|1796.18|1797.15|1796.73|1796.27|1795.86|476
1634230500000|2021-10-14 16:55:00|1796.69|1796.19|1797.12|1796.62|1797.19|1796.82|1796.68|1796.18|468
1634230800000|2021-10-14 17:00:00|1796.86|1796.56|1796.68|1796.38|1797.08|1796.67|1796.41|1795.98|526
1634231100000|2021-10-14 17:05:00|1796.62|1796.32|1797.1|1796.6|1797.12|1796.62|1796.35|1795.95|409
1634231400000|2021-10-14 17:10:00|1797.09|1796.59|1797.1|1796.6|1797.27|1796.87|1796.89|1796.49|310
1634231700000|2021-10-14 17:15:00|1797.11|1796.61|1796.86|1796.36|1797.23|1796.86|1796.84|1796.34|318
1634232000000|2021-10-14 17:20:00|1796.88|1796.38|1796.81|1796.31|1797.02|1796.66|1796.39|1795.89|525
1634232300000|2021-10-14 17:25:00|1796.76|1796.26|1796.75|1796.45|1797.05|1796.63|1796.1|1795.7|700
1634232600000|2021-10-14 17:30:00|1796.73|1796.43|1797.06|1796.56|1797.06|1796.66|1796.33|1795.93|467
1634232900000|2021-10-14 17:35:00|1797.07|1796.57|1797.38|1796.88|1797.48|1797.1|1797.01|1796.54|325
1634233200000|2021-10-14 17:40:00|1797.37|1796.87|1797.02|1796.52|1797.48|1796.98|1796.91|1796.51|208
1634233500000|2021-10-14 17:45:00|1797.03|1796.53|1797.38|1797.08|1797.49|1797.1|1796.76|1796.42|374
1634233800000|2021-10-14 17:50:00|1797.39|1797.09|1797.09|1796.59|1797.52|1797.1|1796.98|1796.58|404
1634234100000|2021-10-14 17:55:00|1797.08|1796.58|1797.4|1797.1|1797.52|1797.12|1797.08|1796.58|362
1634234400000|2021-10-14 18:00:00|1797.41|1797.11|1797.47|1796.97|1797.59|1797.18|1797.23|1796.83|349
1634234700000|2021-10-14 18:05:00|1797.48|1796.98|1797.19|1796.69|1797.6|1797.22|1796.66|1796.28|359
1634235000000|2021-10-14 18:10:00|1797.2|1796.7|1797.45|1796.95|1797.54|1797.15|1796.91|1796.48|397
1634235300000|2021-10-14 18:15:00|1797.46|1796.96|1797.95|1797.45|1798.08|1797.68|1797.32|1796.92|311
1634235600000|2021-10-14 18:20:00|1797.94|1797.44|1798.24|1797.74|1798.35|1797.98|1797.91|1797.41|377
1634235900000|2021-10-14 18:25:00|1798.23|1797.73|1798.16|1797.66|1798.52|1798.13|1798.06|1797.56|336
1634236200000|2021-10-14 18:30:00|1798.17|1797.67|1798.43|1797.93|1798.55|1798.13|1797.98|1797.55|228
1634236500000|2021-10-14 18:35:00|1798.44|1797.94|1798.34|1797.84|1798.55|1798.12|1798.21|1797.71|276
1634236800000|2021-10-14 18:40:00|1798.33|1797.83|1798.23|1797.73|1798.62|1798.21|1798.22|1797.72|230
1634237100000|2021-10-14 18:45:00|1798.24|1797.74|1798.79|1798.29|1798.8|1798.4|1798.23|1797.73|262
1634237400000|2021-10-14 18:50:00|1798.78|1798.28|1798.86|1798.36|1798.98|1798.59|1798.08|1797.63|392
1634237700000|2021-10-14 18:55:00|1798.77|1798.47|1798.98|1798.68|1799.21|1798.87|1798.46|1798.07|515
1634238000000|2021-10-14 19:00:00|1799|1798.7|1799.01|1798.51|1799.49|1799.09|1798.96|1798.46|410
1634238300000|2021-10-14 19:05:00|1799|1798.5|1798.84|1798.34|1799.03|1798.55|1798.59|1798.18|344
1634238600000|2021-10-14 19:10:00|1798.83|1798.33|1798.93|1798.43|1799.22|1798.77|1798.54|1798.15|326
1634238900000|2021-10-14 19:15:00|1798.92|1798.42|1798.93|1798.43|1799.21|1798.81|1798.8|1798.35|287
1634239200000|2021-10-14 19:20:00|1798.94|1798.44|1798.17|1797.67|1799.04|1798.59|1798.13|1797.63|321
1634239500000|2021-10-14 19:25:00|1798.1|1797.6|1798.33|1797.83|1798.38|1797.88|1798.03|1797.53|278
1634239800000|2021-10-14 19:30:00|1798.34|1797.84|1798.67|1798.17|1799.16|1798.66|1798.24|1797.74|304
1634240100000|2021-10-14 19:35:00|1798.69|1798.19|1798.09|1797.59|1798.75|1798.41|1797.87|1797.55|397
1634240400000|2021-10-14 19:40:00|1798.11|1797.61|1797.91|1797.41|1798.16|1797.66|1797.43|1797.11|462
1634240700000|2021-10-14 19:45:00|1797.9|1797.4|1797.63|1797.13|1798|1797.61|1797.46|1797.1|388
1634241000000|2021-10-14 19:50:00|1797.62|1797.12|1796.93|1796.43|1797.78|1797.28|1796.46|1796.11|874
1634241300000|2021-10-14 19:55:00|1796.97|1796.47|1796.88|1796.38|1797.25|1796.79|1796.66|1796.29|837
1634241600000|2021-10-14 20:00:00|1796.9|1796.4|1797.39|1796.89|1797.5|1797.11|1796.8|1796.39|393
1634241900000|2021-10-14 20:05:00|1797.4|1796.9|1797.09|1796.59|1797.43|1796.93|1797.09|1796.59|167
1634242200000|2021-10-14 20:10:00|1797.1|1796.6|1796.64|1796.14|1797.22|1796.82|1796.52|1796.1|186
1634242500000|2021-10-14 20:15:00|1796.63|1796.13|1796.82|1796.32|1797.11|1796.63|1796.62|1796.12|188
1634242800000|2021-10-14 20:20:00|1796.81|1796.31|1797.12|1796.62|1797.16|1796.66|1796.81|1796.31|197
1634243100000|2021-10-14 20:25:00|1797.11|1796.61|1796.78|1796.28|1797.22|1796.72|1796.74|1796.24|300
1634243400000|2021-10-14 20:30:00|1796.74|1796.24|1796.09|1795.59|1796.81|1796.31|1795.95|1795.5|249
1634243700000|2021-10-14 20:35:00|1796.08|1795.58|1796.1|1795.6|1796.16|1795.79|1795.92|1795.49|235
1634244000000|2021-10-14 20:40:00|1796.12|1795.62|1796.15|1795.65|1796.33|1795.96|1796.01|1795.53|202
1634244300000|2021-10-14 20:45:00|1796.13|1795.63|1796.14|1795.64|1796.32|1795.82|1796.1|1795.6|162
1634244600000|2021-10-14 20:50:00|1796.13|1795.63|1796.26|1795.76|1796.41|1795.91|1796.11|1795.61|186
1634244900000|2021-10-14 20:55:00|1796.22|1795.72|1796.08|1795.58|1796.46|1795.96|1796.04|1795.54|254
1634248800000|2021-10-14 22:00:00|1795.98|1795.48|1796.39|1795.89|1796.45|1795.95|1795.95|1795.45|225
1634249100000|2021-10-14 22:05:00|1796.4|1795.9|1796.46|1795.96|1796.54|1796.04|1796.4|1795.9|91
1634249400000|2021-10-14 22:10:00|1796.47|1795.97|1796.55|1796.05|1796.61|1796.11|1796.21|1795.79|129
1634249700000|2021-10-14 22:15:00|1796.56|1796.06|1796.54|1796.04|1796.62|1796.13|1796.42|1795.92|72
1634250000000|2021-10-14 22:20:00|1796.55|1796.05|1796.44|1795.94|1796.55|1796.13|1796.24|1795.84|80
1634250300000|2021-10-14 22:25:00|1796.48|1795.98|1796.24|1795.74|1796.51|1796.01|1795.94|1795.54|147
1634250600000|2021-10-14 22:30:00|1796.23|1795.73|1796.01|1795.71|1796.32|1795.88|1795.92|1795.52|188
1634250900000|2021-10-14 22:35:00|1795.95|1795.65|1796.03|1795.53|1796.19|1795.79|1795.91|1795.5|141
1634251200000|2021-10-14 22:40:00|1796.04|1795.54|1796.15|1795.65|1796.22|1795.77|1795.96|1795.54|185
1634251500000|2021-10-14 22:45:00|1796.19|1795.69|1796.21|1795.71|1796.24|1795.79|1795.96|1795.47|124
1634251800000|2021-10-14 22:50:00|1796.22|1795.72|1796.13|1795.63|1796.26|1795.76|1796.09|1795.59|108
1634252100000|2021-10-14 22:55:00|1796.12|1795.62|1796.06|1795.56|1796.25|1795.81|1795.94|1795.44|125
1634252400000|2021-10-14 23:00:00|1796.07|1795.57|1796.28|1795.78|1796.3|1795.85|1796.07|1795.57|105
1634252700000|2021-10-14 23:05:00|1796.27|1795.77|1796.14|1795.64|1796.28|1795.78|1795.98|1795.57|83
1634253000000|2021-10-14 23:10:00|1796.12|1795.62|1796.3|1795.8|1796.31|1795.88|1795.97|1795.58|105
1634253300000|2021-10-14 23:15:00|1796.32|1795.82|1796.09|1795.59|1796.35|1795.85|1795.95|1795.56|134
1634253600000|2021-10-14 23:20:00|1796.08|1795.58|1795.96|1795.46|1796.13|1795.67|1795.77|1795.37|174
1634253900000|2021-10-14 23:25:00|1795.82|1795.52|1795.88|1795.58|1796.11|1795.71|1795.8|1795.38|139
1634254200000|2021-10-14 23:30:00|1795.91|1795.61|1795.98|1795.48|1796.14|1795.7|1795.9|1795.46|144
1634254500000|2021-10-14 23:35:00|1795.99|1795.49|1796.1|1795.6|1796.1|1795.71|1795.48|1795.09|215
1634254800000|2021-10-14 23:40:00|1796.11|1795.61|1795.88|1795.38|1796.11|1795.61|1795.68|1795.3|137
1634255100000|2021-10-14 23:45:00|1795.89|1795.39|1795.57|1795.07|1795.89|1795.5|1795.43|1795.03|227
1634255400000|2021-10-14 23:50:00|1795.58|1795.08|1795.22|1794.72|1795.6|1795.18|1795.13|1794.71|191
1634255700000|2021-10-14 23:55:00|1795.21|1794.71|1795.74|1795.24|1795.76|1795.29|1794.99|1794.59|398
1634256000000|2021-10-15 00:00:00|1795.75|1795.25|1796.48|1795.98|1796.5|1796|1795.51|1795.09|469
1634256300000|2021-10-15 00:05:00|1796.5|1796|1796.32|1795.82|1796.69|1796.19|1796.13|1795.75|309
1634256600000|2021-10-15 00:10:00|1796.25|1795.75|1795.96|1795.46|1796.34|1795.84|1795.78|1795.31|312
1634256900000|2021-10-15 00:15:00|1795.99|1795.49|1795.47|1794.97|1796.08|1795.66|1795.46|1794.96|343
1634257200000|2021-10-15 00:20:00|1795.49|1794.99|1795.32|1794.82|1795.56|1795.15|1794.96|1794.59|351
1634257500000|2021-10-15 00:25:00|1795.33|1794.83|1795.34|1794.84|1795.38|1795.04|1794.93|1794.53|425
1634257800000|2021-10-15 00:30:00|1795.37|1794.87|1795.2|1794.7|1795.37|1794.88|1794.96|1794.46|316
1634258100000|2021-10-15 00:35:00|1795.22|1794.72|1794.91|1794.41|1795.22|1794.72|1794.49|1794.1|324
1634258400000|2021-10-15 00:40:00|1794.92|1794.42|1795.63|1795.13|1795.81|1795.4|1794.74|1794.33|394
1634258700000|2021-10-15 00:45:00|1795.66|1795.16|1795.21|1794.71|1795.66|1795.2|1795.07|1794.66|361
1634259000000|2021-10-15 00:50:00|1795.2|1794.7|1795.83|1795.53|1796.12|1795.7|1794.99|1794.59|506
1634259300000|2021-10-15 00:55:00|1795.79|1795.49|1794.96|1794.46|1796.01|1795.61|1794.51|1794.01|606
1634259600000|2021-10-15 01:00:00|1794.92|1794.42|1794.71|1794.21|1795.33|1795.03|1794.28|1793.78|861
1634259900000|2021-10-15 01:05:00|1794.7|1794.2|1794.61|1794.11|1795.41|1795.03|1794.52|1794.1|624
1634260200000|2021-10-15 01:10:00|1794.62|1794.12|1794.38|1794.08|1795.07|1794.7|1794.31|1793.9|547
1634260500000|2021-10-15 01:15:00|1794.39|1794.09|1794.82|1794.32|1795.16|1794.79|1794.04|1793.63|671
1634260800000|2021-10-15 01:20:00|1794.83|1794.33|1795.33|1794.83|1795.43|1795.04|1794.4|1794|620
1634261100000|2021-10-15 01:25:00|1795.29|1794.79|1796.05|1795.55|1796.18|1795.76|1794.93|1794.54|650
1634261400000|2021-10-15 01:30:00|1796.04|1795.54|1796.5|1796.2|1796.7|1796.3|1795.82|1795.44|664
1634261700000|2021-10-15 01:35:00|1796.52|1796.22|1796.12|1795.62|1796.79|1796.35|1796.02|1795.6|427
1634262000000|2021-10-15 01:40:00|1796.11|1795.61|1796.29|1795.79|1796.33|1795.96|1795.49|1795.08|387
1634262300000|2021-10-15 01:45:00|1796.28|1795.78|1795.96|1795.46|1796.37|1795.94|1795.79|1795.45|486
1634262600000|2021-10-15 01:50:00|1795.94|1795.44|1795.24|1794.74|1795.94|1795.45|1794.89|1794.43|614
1634262900000|2021-10-15 01:55:00|1795.27|1794.77|1794.9|1794.4|1795.3|1794.89|1794.46|1794.06|455
1634263200000|2021-10-15 02:00:00|1794.89|1794.39|1794.41|1793.91|1794.98|1794.51|1794.15|1793.75|493
1634263500000|2021-10-15 02:05:00|1794.4|1793.9|1794.93|1794.43|1795.02|1794.64|1794.28|1793.8|456
1634263800000|2021-10-15 02:10:00|1794.92|1794.42|1794.94|1794.44|1795.06|1794.67|1794.69|1794.29|387
1634264100000|2021-10-15 02:15:00|1794.84|1794.54|1794.84|1794.34|1795.1|1794.75|1794.37|1793.96|358
1634264400000|2021-10-15 02:20:00|1794.85|1794.35|1794.58|1794.08|1795.06|1794.67|1794.39|1794|421
1634264700000|2021-10-15 02:25:00|1794.57|1794.07|1795.36|1795.06|1795.36|1795.06|1794.47|1794.07|352
1634265000000|2021-10-15 02:30:00|1795.35|1795.05|1796.27|1795.77|1796.38|1795.96|1795.34|1795.04|594
1634265300000|2021-10-15 02:35:00|1796.26|1795.76|1795.84|1795.34|1796.38|1795.94|1795.8|1795.3|470
1634265600000|2021-10-15 02:40:00|1795.86|1795.36|1796.08|1795.58|1796.38|1795.97|1795.55|1795.15|522
1634265900000|2021-10-15 02:45:00|1796.09|1795.59|1795.91|1795.41|1796.33|1795.83|1795.8|1795.3|362
1634266200000|2021-10-15 02:50:00|1795.9|1795.4|1795.1|1794.6|1795.9|1795.4|1794.83|1794.42|516
1634266500000|2021-10-15 02:55:00|1795.12|1794.62|1795.92|1795.42|1796|1795.5|1794.91|1794.41|448
1634266800000|2021-10-15 03:00:00|1795.91|1795.41|1795.66|1795.16|1795.91|1795.41|1795.4|1794.95|521
1634267100000|2021-10-15 03:05:00|1795.67|1795.17|1795.02|1794.52|1795.97|1795.47|1795.01|1794.51|598
1634267400000|2021-10-15 03:10:00|1795.01|1794.51|1795.72|1795.22|1795.91|1795.42|1794.5|1794|685
1634267700000|2021-10-15 03:15:00|1795.73|1795.23|1795.14|1794.64|1796.02|1795.59|1795.04|1794.6|340
1634268000000|2021-10-15 03:20:00|1795.15|1794.65|1795.63|1795.13|1795.63|1795.13|1795.04|1794.62|268
1634268300000|2021-10-15 03:25:00|1795.61|1795.11|1795.36|1794.86|1795.87|1795.37|1795.25|1794.85|431
1634268600000|2021-10-15 03:30:00|1795.37|1794.87|1795.31|1794.81|1795.47|1794.99|1794.82|1794.5|241
1634268900000|2021-10-15 03:35:00|1795.33|1794.83|1795.66|1795.16|1795.76|1795.26|1795.3|1794.8|206
1634269200000|2021-10-15 03:40:00|1795.67|1795.17|1795.54|1795.04|1795.73|1795.23|1795.47|1794.97|195
1634269500000|2021-10-15 03:45:00|1795.53|1795.03|1795.35|1794.85|1795.68|1795.18|1795.28|1794.85|200
1634269800000|2021-10-15 03:50:00|1795.36|1794.86|1795.29|1794.79|1795.49|1795.11|1795.03|1794.63|210
1634270100000|2021-10-15 03:55:00|1795.28|1794.78|1795.39|1795.09|1795.49|1795.09|1795.12|1794.72|211
1634270400000|2021-10-15 04:00:00|1795.38|1795.08|1795.35|1794.85|1795.64|1795.26|1795.25|1794.78|245
1634270700000|2021-10-15 04:05:00|1795.36|1794.86|1795.17|1794.67|1795.67|1795.17|1795.01|1794.63|172
1634271000000|2021-10-15 04:10:00|1795.16|1794.66|1795.21|1794.71|1795.39|1795|1795.05|1794.63|211
1634271300000|2021-10-15 04:15:00|1795.22|1794.72|1795.18|1794.68|1795.41|1794.94|1795.04|1794.59|189
1634271600000|2021-10-15 04:20:00|1795.17|1794.67|1795.36|1794.86|1795.36|1794.95|1795.07|1794.57|182
1634271900000|2021-10-15 04:25:00|1795.35|1794.85|1795.55|1795.05|1795.58|1795.08|1795.18|1794.79|207
1634272200000|2021-10-15 04:30:00|1795.56|1795.06|1795.5|1795|1795.62|1795.12|1795.19|1794.8|194
1634272500000|2021-10-15 04:35:00|1795.51|1795.01|1795.45|1794.95|1795.54|1795.12|1795.3|1794.88|144
1634272800000|2021-10-15 04:40:00|1795.46|1794.96|1795.34|1794.84|1795.47|1795.06|1795.19|1794.77|192
1634273100000|2021-10-15 04:45:00|1795.35|1794.85|1795.1|1794.6|1795.35|1794.88|1795.01|1794.59|188
1634273400000|2021-10-15 04:50:00|1795.11|1794.61|1795.03|1794.53|1795.14|1794.69|1794.85|1794.46|197
1634273700000|2021-10-15 04:55:00|1795.04|1794.54|1794.57|1794.07|1795.1|1794.69|1794.02|1793.63|357
1634274000000|2021-10-15 05:00:00|1794.63|1794.13|1794.23|1793.93|1794.82|1794.38|1794.05|1793.65|356
1634274300000|2021-10-15 05:05:00|1794.33|1793.83|1794.33|1793.83|1794.38|1793.97|1794.05|1793.55|229
1634274600000|2021-10-15 05:10:00|1794.34|1793.84|1793.66|1793.36|1794.47|1794|1793.62|1793.24|271
1634274900000|2021-10-15 05:15:00|1793.65|1793.35|1792.95|1792.65|1793.88|1793.48|1792.88|1792.52|382
1634275200000|2021-10-15 05:20:00|1792.96|1792.66|1792.97|1792.47|1793.18|1792.78|1792.46|1792.01|497
1634275500000|2021-10-15 05:25:00|1792.99|1792.49|1793.35|1792.85|1793.43|1793|1792.8|1792.37|376
1634275800000|2021-10-15 05:30:00|1793.34|1792.84|1792.55|1792.05|1793.38|1792.88|1791.65|1791.3|882
1634276100000|2021-10-15 05:35:00|1792.54|1792.04|1792.96|1792.46|1793.06|1792.63|1792.3|1791.88|477
1634276400000|2021-10-15 05:40:00|1792.95|1792.45|1793.38|1792.88|1793.48|1793.09|1792.9|1792.45|397
1634276700000|2021-10-15 05:45:00|1793.37|1792.87|1792.97|1792.47|1793.57|1793.09|1792.71|1792.27|414
1634277000000|2021-10-15 05:50:00|1792.98|1792.48|1792.67|1792.17|1793.16|1792.8|1792.47|1792.04|507
1634277300000|2021-10-15 05:55:00|1792.68|1792.18|1792.85|1792.35|1792.97|1792.58|1792.58|1792.16|413
1634277600000|2021-10-15 06:00:00|1792.83|1792.33|1793.52|1793.02|1793.72|1793.26|1792.43|1792.01|812
1634277900000|2021-10-15 06:05:00|1793.51|1793.01|1793.37|1792.87|1793.71|1793.21|1792.69|1792.3|746
1634278200000|2021-10-15 06:10:00|1793.35|1792.85|1792.95|1792.45|1793.45|1792.95|1792.38|1791.88|769
1634278500000|2021-10-15 06:15:00|1793|1792.5|1792.31|1791.81|1793.04|1792.6|1792.19|1791.69|781
1634278800000|2021-10-15 06:20:00|1792.27|1791.77|1792.25|1791.95|1792.52|1792.11|1791.61|1791.17|752
1634279100000|2021-10-15 06:25:00|1792.21|1791.91|1791.51|1791.01|1792.92|1792.42|1791.49|1790.99|732
1634279400000|2021-10-15 06:30:00|1791.52|1791.02|1791.3|1790.8|1791.52|1791.03|1790.71|1790.21|957
1634279700000|2021-10-15 06:35:00|1791.29|1790.79|1791.65|1791.35|1792.21|1791.72|1791.17|1790.67|671
1634280000000|2021-10-15 06:40:00|1791.68|1791.38|1791.59|1791.29|1792.48|1792.05|1791.48|1791.13|825
1634280300000|2021-10-15 06:45:00|1791.57|1791.27|1791.85|1791.35|1791.86|1791.42|1790.93|1790.52|741
1634280600000|2021-10-15 06:50:00|1791.87|1791.37|1791.91|1791.41|1792.18|1791.83|1791.46|1791|895
1634280900000|2021-10-15 06:55:00|1791.9|1791.4|1792.06|1791.56|1792.12|1791.71|1791.61|1791.17|848
1634281200000|2021-10-15 07:00:00|1792.07|1791.57|1792.06|1791.76|1792.49|1792.09|1791.21|1790.87|729
1634281500000|2021-10-15 07:05:00|1792.03|1791.73|1791.57|1791.07|1792.18|1791.78|1791.45|1791.05|749
1634281800000|2021-10-15 07:10:00|1791.6|1791.1|1791.56|1791.06|1792.23|1791.83|1790.85|1790.48|774
1634282100000|2021-10-15 07:15:00|1791.54|1791.04|1791.06|1790.76|1792.37|1791.96|1790.85|1790.44|1002
1634282400000|2021-10-15 07:20:00|1791.04|1790.74|1789.87|1789.37|1791.6|1791.25|1789.76|1789.37|853
1634282700000|2021-10-15 07:25:00|1789.88|1789.38|1790.16|1789.86|1790.8|1790.4|1789.73|1789.35|838
1634283000000|2021-10-15 07:30:00|1790.21|1789.91|1789.12|1788.82|1790.23|1789.91|1788.89|1788.48|855
1634283300000|2021-10-15 07:35:00|1789.2|1788.7|1788.68|1788.18|1789.26|1788.86|1787.56|1787.07|901
1634283600000|2021-10-15 07:40:00|1788.69|1788.19|1787.85|1787.35|1788.79|1788.39|1787.43|1787.04|884
1634283900000|2021-10-15 07:45:00|1787.83|1787.33|1786.3|1786|1788.04|1787.61|1785.88|1785.51|983
1634284200000|2021-10-15 07:50:00|1786.29|1785.99|1787.21|1786.71|1787.21|1786.79|1785.7|1785.39|799
1634284500000|2021-10-15 07:55:00|1787.25|1786.95|1787.07|1786.57|1787.3|1786.99|1786.12|1785.73|801
1634284800000|2021-10-15 08:00:00|1786.96|1786.66|1789.18|1788.68|1789.23|1788.73|1786.94|1786.55|1022
1634285100000|2021-10-15 08:05:00|1789.02|1788.72|1788.68|1788.38|1789.77|1789.42|1788.57|1788.18|849
1634285400000|2021-10-15 08:10:00|1788.67|1788.37|1789.23|1788.93|1789.45|1789.05|1788.11|1787.76|842
1634285700000|2021-10-15 08:15:00|1789.35|1788.85|1789.64|1789.14|1790.3|1789.92|1789.23|1788.85|859
1634286000000|2021-10-15 08:20:00|1789.62|1789.12|1788.17|1787.87|1789.82|1789.4|1787.93|1787.53|828
1634286300000|2021-10-15 08:25:00|1788.16|1787.86|1787.97|1787.67|1788.51|1788.12|1787.83|1787.44|584
1634286600000|2021-10-15 08:30:00|1788|1787.7|1787.66|1787.16|1788.59|1788.17|1787.53|1787.13|714
1634286900000|2021-10-15 08:35:00|1787.81|1787.31|1786.99|1786.69|1788.19|1787.77|1786.87|1786.48|768
1634287200000|2021-10-15 08:40:00|1787|1786.7|1787.48|1786.98|1787.95|1787.56|1787|1786.59|653
1634287500000|2021-10-15 08:45:00|1787.49|1786.99|1786.73|1786.23|1787.58|1787.24|1786.53|1786.14|753
1634287800000|2021-10-15 08:50:00|1786.75|1786.25|1786.22|1785.92|1787.01|1786.55|1786.15|1785.85|680
1634288100000|2021-10-15 08:55:00|1786.21|1785.91|1786.26|1785.96|1786.76|1786.35|1786.18|1785.83|649
1634288400000|2021-10-15 09:00:00|1786.25|1785.95|1786.89|1786.39|1787.82|1787.34|1786.13|1785.71|848
1634288700000|2021-10-15 09:05:00|1786.76|1786.46|1785.3|1784.8|1787.08|1786.71|1784.82|1784.4|928
1634289000000|2021-10-15 09:10:00|1785.31|1784.81|1783.89|1783.39|1785.5|1785.2|1783.86|1783.36|855
1634289300000|2021-10-15 09:15:00|1783.9|1783.4|1783.78|1783.28|1784|1783.65|1782.31|1781.83|979
1634289600000|2021-10-15 09:20:00|1783.77|1783.27|1782.46|1781.96|1783.78|1783.37|1781.94|1781.52|674
1634289900000|2021-10-15 09:25:00|1782.43|1781.93|1783.09|1782.59|1783.3|1782.87|1782.28|1781.89|840
1634290200000|2021-10-15 09:30:00|1783.1|1782.6|1782.84|1782.34|1783.12|1782.73|1781.79|1781.45|813
1634290500000|2021-10-15 09:35:00|1782.83|1782.33|1782.18|1781.88|1782.84|1782.38|1781.04|1780.72|883
1634290800000|2021-10-15 09:40:00|1782.12|1781.82|1781.9|1781.4|1782.2|1781.84|1781.3|1780.8|690
1634291100000|2021-10-15 09:45:00|1781.89|1781.39|1783.14|1782.64|1783.17|1782.67|1781.45|1781.14|865
1634291400000|2021-10-15 09:50:00|1783.13|1782.63|1783.86|1783.56|1784.17|1783.77|1782.75|1782.35|977
1634291700000|2021-10-15 09:55:00|1783.87|1783.57|1784.09|1783.59|1784.22|1783.72|1783.52|1783.1|728
1634292000000|2021-10-15 10:00:00|1784.04|1783.54|1783.44|1783.14|1784.14|1783.73|1782.92|1782.56|825
1634292300000|2021-10-15 10:05:00|1783.45|1783.15|1783.31|1782.81|1783.89|1783.53|1783.15|1782.75|575
1634292600000|2021-10-15 10:10:00|1783.28|1782.78|1783.75|1783.25|1783.77|1783.36|1782.91|1782.51|637
1634292900000|2021-10-15 10:15:00|1783.68|1783.18|1783.02|1782.72|1783.68|1783.29|1782.64|1782.29|528
1634293200000|2021-10-15 10:20:00|1783.01|1782.71|1782.01|1781.71|1783.12|1782.72|1781.97|1781.58|626
1634293500000|2021-10-15 10:25:00|1782.02|1781.72|1782.57|1782.07|1782.73|1782.4|1781.67|1781.35|604
1634293800000|2021-10-15 10:30:00|1782.58|1782.08|1783.25|1782.75|1783.25|1782.9|1782.27|1781.83|552
1634294100000|2021-10-15 10:35:00|1783.26|1782.76|1782.89|1782.39|1783.38|1782.97|1782.67|1782.28|583
1634294400000|2021-10-15 10:40:00|1782.73|1782.43|1782.42|1782.12|1782.89|1782.49|1782.02|1781.61|584
1634294700000|2021-10-15 10:45:00|1782.41|1782.11|1782.17|1781.87|1782.97|1782.59|1781.92|1781.54|592
1634295000000|2021-10-15 10:50:00|1782.2|1781.9|1782.22|1781.72|1782.54|1782.17|1781.98|1781.59|637
1634295300000|2021-10-15 10:55:00|1782.23|1781.73|1781.21|1780.91|1782.24|1781.82|1781.05|1780.64|586
1634295600000|2021-10-15 11:00:00|1781.22|1780.92|1781.74|1781.24|1781.97|1781.53|1780.97|1780.6|761
1634295900000|2021-10-15 11:05:00|1781.73|1781.23|1780.79|1780.49|1782.15|1781.68|1780.68|1780.29|830
1634296200000|2021-10-15 11:10:00|1780.89|1780.39|1782.01|1781.71|1782.19|1781.79|1780.55|1780.23|690
1634296500000|2021-10-15 11:15:00|1782.02|1781.72|1782.35|1781.85|1782.58|1782.21|1781.53|1781.14|720
1634296800000|2021-10-15 11:20:00|1782.34|1781.84|1781.78|1781.28|1782.69|1782.28|1781.4|1781.08|716
1634297100000|2021-10-15 11:25:00|1781.68|1781.38|1782.59|1782.09|1783.39|1782.98|1781.6|1781.19|816
1634297400000|2021-10-15 11:30:00|1782.6|1782.1|1780.94|1780.64|1783.11|1782.78|1780.8|1780.44|738
1634297700000|2021-10-15 11:35:00|1780.93|1780.63|1780.78|1780.48|1781.81|1781.42|1780.66|1780.26|770
1634298000000|2021-10-15 11:40:00|1780.75|1780.45|1778.8|1778.5|1780.84|1780.49|1778.79|1778.33|784
1634298300000|2021-10-15 11:45:00|1778.88|1778.58|1778.54|1778.24|1779.12|1778.74|1777.8|1777.45|1089
1634298600000|2021-10-15 11:50:00|1778.6|1778.3|1778.49|1777.99|1778.89|1778.45|1778.12|1777.72|794
1634298900000|2021-10-15 11:55:00|1778.44|1778.14|1778.7|1778.2|1778.84|1778.43|1778.05|1777.68|875
1634299200000|2021-10-15 12:00:00|1778.69|1778.19|1779.04|1778.54|1779.41|1778.95|1777.8|1777.41|1206
1634299500000|2021-10-15 12:05:00|1779.03|1778.53|1777.97|1777.47|1779.33|1778.91|1777.8|1777.45|1099
1634299800000|2021-10-15 12:10:00|1777.87|1777.37|1775.46|1774.96|1778.27|1777.89|1775.18|1774.73|1218
1634300100000|2021-10-15 12:15:00|1775.45|1774.95|1773.58|1773.08|1776.41|1776.1|1773.17|1772.78|1455
1634300400000|2021-10-15 12:20:00|1773.47|1772.97|1774.14|1773.64|1774.84|1774.43|1772.7|1772.35|1473
1634300700000|2021-10-15 12:25:00|1774.1|1773.6|1774.89|1774.39|1775.58|1775.15|1773.45|1773.08|1237
1634301000000|2021-10-15 12:30:00|1774.86|1774.36|1772.65|1772.15|1774.86|1774.36|1770.61|1770.11|1923
1634301300000|2021-10-15 12:35:00|1772.74|1772.24|1774.28|1773.78|1774.71|1774.3|1771.09|1770.59|1669
1634301600000|2021-10-15 12:40:00|1774.18|1773.68|1774.37|1773.87|1774.68|1774.3|1773.28|1772.78|1495
1634301900000|2021-10-15 12:45:00|1774.44|1773.94|1771.91|1771.61|1774.59|1774.09|1771.88|1771.43|1503
1634302200000|2021-10-15 12:50:00|1772.02|1771.72|1766.26|1765.96|1772.06|1771.75|1766.2|1765.81|1759
1634302500000|2021-10-15 12:55:00|1766.24|1765.94|1767.67|1767.17|1769.15|1768.77|1765.06|1764.7|1633
1634302800000|2021-10-15 13:00:00|1767.57|1767.27|1769.56|1769.26|1770.64|1770.21|1766.99|1766.69|1752
1634303100000|2021-10-15 13:05:00|1769.55|1769.25|1769.15|1768.85|1770.69|1770.19|1768.89|1768.53|1473
1634303400000|2021-10-15 13:10:00|1769.13|1768.83|1767.3|1767|1769.25|1768.95|1767.12|1766.78|1447
1634303700000|2021-10-15 13:15:00|1767.32|1767.02|1768.58|1768.28|1769.35|1768.99|1766.5|1766.14|1486
1634304000000|2021-10-15 13:20:00|1768.6|1768.3|1769.63|1769.33|1770.61|1770.25|1768.03|1767.62|1419
1634304300000|2021-10-15 13:25:00|1769.71|1769.41|1769.45|1769.15|1769.83|1769.41|1768.25|1767.85|1227
1634304600000|2021-10-15 13:30:00|1769.4|1769.1|1767.8|1767.3|1769.56|1769.18|1766.55|1766.22|1713
1634304900000|2021-10-15 13:35:00|1767.76|1767.26|1767.26|1766.96|1768.14|1767.76|1766.17|1765.86|1529
1634305200000|2021-10-15 13:40:00|1767.25|1766.95|1771.1|1770.6|1771.29|1770.93|1766.71|1766.41|1656
1634305500000|2021-10-15 13:45:00|1771.01|1770.71|1772.35|1771.85|1774.26|1773.77|1770.81|1770.49|1639
1634305800000|2021-10-15 13:50:00|1772.34|1771.84|1772.81|1772.51|1772.91|1772.57|1770.03|1769.65|1322
1634306100000|2021-10-15 13:55:00|1772.84|1772.54|1772.05|1771.55|1772.98|1772.68|1770.47|1770.1|1257
1634306400000|2021-10-15 14:00:00|1772.07|1771.57|1774.27|1773.77|1775.65|1775.22|1772.07|1771.57|1816
1634306700000|2021-10-15 14:05:00|1774.23|1773.73|1775.09|1774.79|1775.18|1774.82|1771.98|1771.67|1528
1634307000000|2021-10-15 14:10:00|1775.03|1774.73|1774.75|1774.45|1775.62|1775.21|1774.21|1773.78|1219
1634307300000|2021-10-15 14:15:00|1774.77|1774.47|1775.73|1775.23|1776.37|1776.02|1773.39|1772.89|1348
1634307600000|2021-10-15 14:20:00|1775.69|1775.19|1774.85|1774.35|1775.79|1775.37|1773.91|1773.53|1150
1634307900000|2021-10-15 14:25:00|1774.86|1774.36|1773.64|1773.14|1775.23|1774.87|1773.58|1773.12|1224
1634308200000|2021-10-15 14:30:00|1773.63|1773.13|1773|1772.7|1773.72|1773.33|1771.62|1771.26|1246
1634308500000|2021-10-15 14:35:00|1772.99|1772.69|1772.66|1772.16|1774.7|1774.29|1772.55|1772.16|1218
1634308800000|2021-10-15 14:40:00|1772.65|1772.15|1773.53|1773.23|1774.05|1773.64|1772.07|1771.69|997
1634309100000|2021-10-15 14:45:00|1773.54|1773.24|1774.62|1774.32|1774.8|1774.4|1773.04|1772.73|1010
1634309400000|2021-10-15 14:50:00|1774.61|1774.31|1775.65|1775.15|1776.71|1776.27|1774.49|1774.13|1154
1634309700000|2021-10-15 14:55:00|1775.64|1775.14|1775.33|1774.83|1776.08|1775.7|1774.68|1774.31|1189
1634310000000|2021-10-15 15:00:00|1775.31|1774.81|1775.31|1774.81|1775.35|1775.05|1773.88|1773.45|1126
1634310300000|2021-10-15 15:05:00|1775.32|1774.82|1773.62|1773.32|1775.53|1775.03|1773.52|1773.13|904
1634310600000|2021-10-15 15:10:00|1773.69|1773.39|1773.53|1773.03|1773.93|1773.49|1772.84|1772.49|934
1634310900000|2021-10-15 15:15:00|1773.44|1773.14|1772.53|1772.03|1773.84|1773.44|1771.88|1771.5|967
1634311200000|2021-10-15 15:20:00|1772.52|1772.02|1773.21|1772.71|1773.61|1773.24|1772.41|1772.01|786
1634311500000|2021-10-15 15:25:00|1773.2|1772.7|1772.9|1772.6|1773.84|1773.45|1772.68|1772.28|794
1634311800000|2021-10-15 15:30:00|1772.91|1772.61|1771.82|1771.52|1773.41|1773.02|1771.8|1771.47|797
1634312100000|2021-10-15 15:35:00|1771.83|1771.53|1771.85|1771.35|1772.42|1772.03|1771.42|1771.11|870
1634312400000|2021-10-15 15:40:00|1771.86|1771.36|1769.6|1769.3|1771.87|1771.39|1769.6|1769.24|952
1634312700000|2021-10-15 15:45:00|1769.62|1769.32|1768.95|1768.65|1769.97|1769.58|1768.32|1767.91|981
1634313000000|2021-10-15 15:50:00|1768.94|1768.64|1767.37|1767.07|1769.2|1768.81|1766.81|1766.45|1138
1634313300000|2021-10-15 15:55:00|1767.47|1766.97|1768.79|1768.29|1768.83|1768.39|1766.53|1766.15|1056
1634313600000|2021-10-15 16:00:00|1768.5|1768.2|1767.9|1767.6|1768.7|1768.3|1767.27|1766.94|778
1634313900000|2021-10-15 16:05:00|1767.92|1767.62|1767.5|1767|1768.41|1768.02|1767.24|1766.94|700
1634314200000|2021-10-15 16:10:00|1767.49|1766.99|1767.74|1767.24|1768.05|1767.66|1766.98|1766.58|697
1634314500000|2021-10-15 16:15:00|1767.71|1767.21|1767.56|1767.06|1767.89|1767.47|1766.77|1766.37|689
1634314800000|2021-10-15 16:20:00|1767.55|1767.05|1767.94|1767.44|1768.91|1768.41|1767.44|1767.03|692
1634315100000|2021-10-15 16:25:00|1767.95|1767.45|1768.54|1768.04|1768.6|1768.21|1767.46|1767.07|605
1634315400000|2021-10-15 16:30:00|1768.44|1768.14|1767.99|1767.69|1768.63|1768.21|1767.84|1767.42|532
1634315700000|2021-10-15 16:35:00|1767.93|1767.63|1768.35|1767.85|1768.45|1768.07|1767.68|1767.3|587
1634316000000|2021-10-15 16:40:00|1768.34|1767.84|1768.98|1768.48|1769.03|1768.61|1768.14|1767.72|551
1634316300000|2021-10-15 16:45:00|1768.99|1768.49|1769.11|1768.81|1769.53|1769.22|1768.7|1768.29|574
1634316600000|2021-10-15 16:50:00|1769.12|1768.82|1769.16|1768.66|1769.23|1768.83|1768.69|1768.28|443
1634316900000|2021-10-15 16:55:00|1769.15|1768.65|1768.11|1767.61|1769.2|1768.83|1767.99|1767.56|411
1634317200000|2021-10-15 17:00:00|1768.12|1767.62|1768.56|1768.06|1769.02|1768.62|1767.93|1767.57|594
1634317500000|2021-10-15 17:05:00|1768.55|1768.05|1768.69|1768.19|1769|1768.68|1768.35|1767.99|483
1634317800000|2021-10-15 17:10:00|1768.68|1768.18|1767.98|1767.68|1768.69|1768.29|1767.81|1767.51|358
1634318100000|2021-10-15 17:15:00|1767.99|1767.69|1767.48|1766.98|1768.53|1768.13|1767.37|1766.95|555
1634318400000|2021-10-15 17:20:00|1767.47|1766.97|1768.01|1767.51|1768.14|1767.71|1767.45|1766.95|511
1634318700000|2021-10-15 17:25:00|1768.02|1767.52|1767.71|1767.41|1768.7|1768.29|1767.71|1767.39|662
1634319000000|2021-10-15 17:30:00|1767.77|1767.47|1768.87|1768.37|1768.98|1768.59|1767.77|1767.47|439
1634319300000|2021-10-15 17:35:00|1768.89|1768.39|1768.93|1768.43|1769.01|1768.62|1768.51|1768.17|382
1634319600000|2021-10-15 17:40:00|1768.92|1768.42|1769.32|1768.82|1769.35|1768.93|1768.76|1768.38|230
1634319900000|2021-10-15 17:45:00|1769.33|1768.83|1768.72|1768.22|1769.4|1769|1768.51|1768.12|406
1634320200000|2021-10-15 17:50:00|1768.73|1768.23|1768.74|1768.24|1768.92|1768.52|1768.52|1768.12|258
1634320500000|2021-10-15 17:55:00|1768.73|1768.23|1768.12|1767.82|1768.75|1768.35|1767.9|1767.53|349
1634320800000|2021-10-15 18:00:00|1768.13|1767.83|1768.74|1768.24|1768.85|1768.51|1768.13|1767.83|353
1634321100000|2021-10-15 18:05:00|1768.72|1768.22|1768.97|1768.47|1768.99|1768.6|1768.45|1768.06|311
1634321400000|2021-10-15 18:10:00|1768.98|1768.48|1768.89|1768.39|1769.16|1768.77|1768.67|1768.3|362
1634321700000|2021-10-15 18:15:00|1768.9|1768.4|1768.4|1767.9|1768.98|1768.6|1768.07|1767.67|283
1634322000000|2021-10-15 18:20:00|1768.39|1767.89|1767.9|1767.4|1768.43|1767.99|1767.63|1767.25|317
1634322300000|2021-10-15 18:25:00|1767.87|1767.37|1768.16|1767.66|1768.19|1767.77|1767.75|1767.34|371
1634322600000|2021-10-15 18:30:00|1768.17|1767.67|1767.72|1767.22|1768.27|1767.86|1767.41|1766.99|416
1634322900000|2021-10-15 18:35:00|1767.73|1767.23|1767.84|1767.54|1768.2|1767.83|1767.56|1767.17|371
1634323200000|2021-10-15 18:40:00|1767.86|1767.56|1767.59|1767.09|1767.99|1767.57|1767.35|1766.99|268
1634323500000|2021-10-15 18:45:00|1767.58|1767.08|1767.74|1767.24|1767.8|1767.4|1767.38|1766.98|304
1634323800000|2021-10-15 18:50:00|1767.73|1767.23|1768.19|1767.69|1768.31|1767.9|1767.65|1767.15|353
1634324100000|2021-10-15 18:55:00|1768.18|1767.68|1767.99|1767.69|1768.44|1768.05|1767.88|1767.49|510
1634324400000|2021-10-15 19:00:00|1768.02|1767.72|1767.84|1767.34|1768.31|1767.81|1767.56|1767.06|464
1634324700000|2021-10-15 19:05:00|1767.83|1767.33|1767.61|1767.11|1767.88|1767.41|1767.51|1767.01|317
1634325000000|2021-10-15 19:10:00|1767.6|1767.1|1768.11|1767.61|1768.13|1767.72|1767.35|1766.85|380
1634325300000|2021-10-15 19:15:00|1768.07|1767.57|1767.81|1767.31|1768.11|1767.61|1767.68|1767.18|308
1634325600000|2021-10-15 19:20:00|1767.8|1767.3|1768.09|1767.59|1768.21|1767.71|1767.71|1767.21|318
1634325900000|2021-10-15 19:25:00|1768.1|1767.6|1768.56|1768.06|1768.58|1768.18|1767.76|1767.33|373
1634326200000|2021-10-15 19:30:00|1768.51|1768.01|1768.65|1768.15|1768.68|1768.26|1768.14|1767.72|351
1634326500000|2021-10-15 19:35:00|1768.66|1768.16|1768.48|1767.98|1768.67|1768.17|1768.1|1767.66|334
1634326800000|2021-10-15 19:40:00|1768.49|1767.99|1768.62|1768.12|1768.73|1768.23|1768.39|1767.95|283
1634327100000|2021-10-15 19:45:00|1768.63|1768.13|1768.89|1768.39|1768.9|1768.41|1768.39|1767.89|254
1634327400000|2021-10-15 19:50:00|1768.88|1768.38|1769.05|1768.55|1769.06|1768.67|1768.67|1768.26|406
1634327700000|2021-10-15 19:55:00|1769.04|1768.54|1768.53|1768.23|1769.09|1768.63|1768.43|1767.99|516
1634328000000|2021-10-15 20:00:00|1768.51|1768.21|1768.36|1767.86|1768.87|1768.46|1768.34|1767.85|270
1634328300000|2021-10-15 20:05:00|1768.37|1767.87|1768.41|1767.91|1768.53|1768.03|1768.23|1767.73|165
1634328600000|2021-10-15 20:10:00|1768.4|1767.9|1768.47|1767.97|1768.51|1768.01|1768.32|1767.82|170
1634328900000|2021-10-15 20:15:00|1768.52|1768.02|1768.15|1767.65|1768.57|1768.15|1768.02|1767.52|150
1634329200000|2021-10-15 20:20:00|1768.13|1767.63|1767.47|1766.97|1768.13|1767.63|1767.28|1766.78|229
1634329500000|2021-10-15 20:25:00|1767.59|1767.09|1767.31|1766.81|1767.68|1767.18|1767.06|1766.56|218
1634329800000|2021-10-15 20:30:00|1767.25|1766.75|1767.2|1766.7|1767.97|1767.47|1766.99|1766.49|191
1634330100000|2021-10-15 20:35:00|1767.17|1766.67|1767.35|1766.85|1767.61|1767.11|1766.94|1766.44|215
1634330400000|2021-10-15 20:40:00|1767.38|1766.88|1767.55|1767.05|1767.65|1767.15|1766.99|1766.49|169
1634330700000|2021-10-15 20:45:00|1767.56|1767.06|1768.17|1767.67|1768.48|1767.98|1767.15|1766.65|268
1634331000000|2021-10-15 20:50:00|1768.15|1767.65|1767.79|1767.29|1768.18|1767.68|1767.38|1766.88|249
1634331300000|2021-10-15 20:55:00|1767.8|1767.3|1767.81|1767.31|1769.24|1768.74|1767.43|1766.93|361
1634508000000|2021-10-17 22:00:00|1767.06|1766.56|1767.69|1767.19|1767.81|1767.31|1766.86|1766.36|456
1634508300000|2021-10-17 22:05:00|1767.8|1767.3|1767.33|1766.83|1767.8|1767.3|1766.81|1766.31|423
1634508600000|2021-10-17 22:10:00|1767.23|1766.73|1767.02|1766.52|1767.9|1767.4|1766.89|1766.39|402
1634508900000|2021-10-17 22:15:00|1766.94|1766.44|1766.72|1766.22|1767.08|1766.58|1766.12|1765.62|374
1634509200000|2021-10-17 22:20:00|1766.69|1766.19|1766.16|1765.66|1766.83|1766.33|1765.98|1765.48|318
1634509500000|2021-10-17 22:25:00|1766.13|1765.63|1766.11|1765.61|1766.25|1765.75|1765.89|1765.39|234
1634509800000|2021-10-17 22:30:00|1766.1|1765.6|1765.37|1765.07|1766.52|1766.02|1765.17|1764.76|321
1634510100000|2021-10-17 22:35:00|1765.38|1765.08|1765.29|1764.79|1765.73|1765.23|1765.19|1764.76|268
1634510400000|2021-10-17 22:40:00|1765.22|1764.72|1766.81|1766.31|1767|1766.5|1765.13|1764.72|388
1634510700000|2021-10-17 22:45:00|1766.85|1766.35|1767.63|1767.13|1767.64|1767.24|1766.37|1766.04|234
1634511000000|2021-10-17 22:50:00|1767.64|1767.14|1768.66|1768.16|1768.8|1768.4|1767.46|1767.08|330
1634511300000|2021-10-17 22:55:00|1768.68|1768.18|1768.87|1768.37|1768.91|1768.41|1768.41|1767.91|249
1634511600000|2021-10-17 23:00:00|1768.88|1768.38|1768.55|1768.05|1768.88|1768.38|1768.15|1767.75|349
1634511900000|2021-10-17 23:05:00|1768.57|1768.07|1770.44|1769.94|1771.46|1770.96|1768.48|1767.98|512
1634512200000|2021-10-17 23:10:00|1770.46|1769.96|1771.04|1770.54|1771.11|1770.61|1770.16|1769.66|366
1634512500000|2021-10-17 23:15:00|1771.03|1770.53|1770.22|1769.72|1771.03|1770.53|1770.07|1769.57|272
1634512800000|2021-10-17 23:20:00|1770.24|1769.74|1769.76|1769.26|1770.44|1769.94|1769.66|1769.24|237
1634513100000|2021-10-17 23:25:00|1769.79|1769.29|1770.11|1769.61|1770.23|1769.79|1769.48|1769.12|323
1634513400000|2021-10-17 23:30:00|1770.1|1769.6|1770.93|1770.43|1771.19|1770.69|1770.04|1769.54|300
1634513700000|2021-10-17 23:35:00|1770.92|1770.42|1771.6|1771.1|1771.9|1771.4|1770.92|1770.42|366
1634514000000|2021-10-17 23:40:00|1771.61|1771.11|1770.88|1770.38|1771.69|1771.19|1770.8|1770.35|333
1634514300000|2021-10-17 23:45:00|1770.87|1770.37|1771.82|1771.32|1772.38|1772|1770.87|1770.37|497
1634514600000|2021-10-17 23:50:00|1771.76|1771.26|1771.56|1771.06|1772.09|1771.69|1771.29|1770.84|319
1634514900000|2021-10-17 23:55:00|1771.55|1771.05|1771.23|1770.93|1771.97|1771.5|1770.32|1769.87|630
1634515200000|2021-10-18 00:00:00|1771.33|1770.83|1770.08|1769.58|1771.56|1771.06|1769.92|1769.52|712
1634515500000|2021-10-18 00:05:00|1770.06|1769.56|1770.2|1769.7|1770.26|1769.76|1769.24|1768.84|566
1634515800000|2021-10-18 00:10:00|1770.19|1769.69|1770.49|1769.99|1770.49|1769.99|1769.82|1769.32|415
1634516100000|2021-10-18 00:15:00|1770.34|1769.84|1769.64|1769.14|1770.41|1770.06|1769.42|1768.92|504
1634516400000|2021-10-18 00:20:00|1769.61|1769.11|1770.73|1770.23|1770.73|1770.33|1769.49|1768.99|456
1634516700000|2021-10-18 00:25:00|1770.74|1770.24|1770.21|1769.71|1770.74|1770.24|1769.99|1769.59|394
1634517000000|2021-10-18 00:30:00|1770.23|1769.73|1770.75|1770.25|1771.09|1770.71|1769.9|1769.51|366
1634517300000|2021-10-18 00:35:00|1770.77|1770.27|1770.48|1770.18|1770.91|1770.52|1770|1769.61|333
1634517600000|2021-10-18 00:40:00|1770.47|1770.17|1770.94|1770.44|1771.58|1771.17|1770.17|1769.82|410
1634517900000|2021-10-18 00:45:00|1770.95|1770.45|1771.25|1770.75|1771.5|1771.12|1770.88|1770.38|388
1634518200000|2021-10-18 00:50:00|1771.26|1770.76|1771.13|1770.83|1771.34|1770.97|1770.57|1770.17|577
1634518500000|2021-10-18 00:55:00|1771.23|1770.73|1771.54|1771.24|1771.65|1771.35|1770.94|1770.54|432
1634518800000|2021-10-18 01:00:00|1771.53|1771.23|1771.75|1771.25|1772.38|1771.99|1770.76|1770.27|1211
1634519100000|2021-10-18 01:05:00|1771.8|1771.3|1770.94|1770.44|1772.04|1771.63|1770.01|1769.58|1050
1634519400000|2021-10-18 01:10:00|1770.89|1770.39|1770.82|1770.32|1770.98|1770.54|1770.2|1769.74|748
1634519700000|2021-10-18 01:15:00|1770.81|1770.31|1770.06|1769.76|1770.91|1770.52|1770.03|1769.58|685
1634520000000|2021-10-18 01:20:00|1770.09|1769.79|1770.5|1770|1770.79|1770.31|1769.68|1769.27|651
1634520300000|2021-10-18 01:25:00|1770.47|1769.97|1770.65|1770.35|1771.28|1770.89|1770.29|1769.85|725
1634520600000|2021-10-18 01:30:00|1770.75|1770.25|1771.75|1771.25|1772.03|1771.59|1770.42|1770.08|696
1634520900000|2021-10-18 01:35:00|1771.78|1771.28|1771.16|1770.66|1771.78|1771.28|1771.09|1770.66|674
1634521200000|2021-10-18 01:40:00|1771.18|1770.68|1771.75|1771.25|1771.93|1771.43|1771.1|1770.6|561
1634521500000|2021-10-18 01:45:00|1771.76|1771.26|1771.09|1770.59|1771.85|1771.41|1770.63|1770.24|585
1634521800000|2021-10-18 01:50:00|1771.08|1770.58|1770.99|1770.49|1771.09|1770.62|1770.2|1769.78|537
1634522100000|2021-10-18 01:55:00|1771.04|1770.54|1770.95|1770.45|1771.24|1770.74|1770.68|1770.18|454
1634522400000|2021-10-18 02:00:00|1770.97|1770.47|1771.33|1771.03|1771.4|1771.08|1770.51|1770.13|628
1634522700000|2021-10-18 02:05:00|1771.34|1771.04|1771.15|1770.65|1771.97|1771.56|1770.92|1770.48|708
1634523000000|2021-10-18 02:10:00|1771.16|1770.66|1771.29|1770.79|1771.83|1771.4|1771|1770.5|639
1634523300000|2021-10-18 02:15:00|1771.31|1770.81|1771.65|1771.15|1771.69|1771.19|1771.07|1770.57|402
1634523600000|2021-10-18 02:20:00|1771.66|1771.16|1771.47|1771.17|1771.91|1771.56|1771.39|1770.89|278
1634523900000|2021-10-18 02:25:00|1771.48|1771.18|1771.44|1770.94|1771.67|1771.25|1771.1|1770.71|249
1634524200000|2021-10-18 02:30:00|1771.45|1770.95|1771.69|1771.19|1772.16|1771.76|1771.03|1770.63|516
1634524500000|2021-10-18 02:35:00|1771.7|1771.2|1771.52|1771.02|1771.7|1771.2|1770.97|1770.53|510
1634524800000|2021-10-18 02:40:00|1771.51|1771.01|1771.38|1770.88|1771.57|1771.07|1770.97|1770.56|351
1634525100000|2021-10-18 02:45:00|1771.36|1770.86|1771.29|1770.79|1771.61|1771.17|1770.81|1770.31|421
1634525400000|2021-10-18 02:50:00|1771.28|1770.78|1771.2|1770.7|1771.64|1771.18|1771.07|1770.57|449
1634525700000|2021-10-18 02:55:00|1771.21|1770.71|1771.23|1770.73|1771.26|1770.88|1770.92|1770.47|356
1634526000000|2021-10-18 03:00:00|1771.19|1770.69|1770.55|1770.05|1771.23|1770.85|1770.22|1769.84|598
1634526300000|2021-10-18 03:05:00|1770.58|1770.08|1769.47|1769.17|1770.61|1770.17|1769.42|1769.01|661
1634526600000|2021-10-18 03:10:00|1769.48|1769.18|1769.08|1768.58|1769.59|1769.18|1768.9|1768.49|503
1634526900000|2021-10-18 03:15:00|1769.09|1768.59|1769.98|1769.48|1770|1769.58|1768.83|1768.43|394
1634527200000|2021-10-18 03:20:00|1769.97|1769.47|1768.38|1767.88|1769.97|1769.52|1768.34|1767.88|463
1634527500000|2021-10-18 03:25:00|1768.36|1767.86|1768.42|1767.92|1768.89|1768.43|1768.07|1767.69|527
1634527800000|2021-10-18 03:30:00|1768.38|1767.88|1768.27|1767.77|1768.51|1768.09|1768.17|1767.74|259
1634528100000|2021-10-18 03:35:00|1768.26|1767.76|1768.18|1767.68|1768.42|1767.95|1767.51|1767.15|444
1634528400000|2021-10-18 03:40:00|1768.2|1767.7|1768.41|1767.91|1768.51|1768.09|1767.91|1767.55|332
1634528700000|2021-10-18 03:45:00|1768.39|1767.89|1767.91|1767.41|1768.43|1768.01|1767.83|1767.4|337
1634529000000|2021-10-18 03:50:00|1767.9|1767.4|1768.18|1767.68|1768.27|1767.87|1767.61|1767.25|256
1634529300000|2021-10-18 03:55:00|1768.17|1767.67|1768.07|1767.57|1768.25|1767.84|1767.93|1767.54|230
1634529600000|2021-10-18 04:00:00|1768.08|1767.58|1768.32|1767.82|1768.32|1767.86|1767.85|1767.43|394
1634529900000|2021-10-18 04:05:00|1768.3|1767.8|1768.25|1767.75|1768.33|1767.83|1768.05|1767.55|236
1634530200000|2021-10-18 04:10:00|1768.14|1767.84|1768.63|1768.13|1768.69|1768.25|1768.14|1767.75|199
1634530500000|2021-10-18 04:15:00|1768.65|1768.15|1768.28|1767.78|1769.06|1768.56|1768.06|1767.66|486
1634530800000|2021-10-18 04:20:00|1768.24|1767.74|1768.55|1768.05|1768.97|1768.47|1768.13|1767.74|477
1634531100000|2021-10-18 04:25:00|1768.58|1768.08|1768.73|1768.23|1768.77|1768.35|1768.35|1767.95|195
1634531400000|2021-10-18 04:30:00|1768.74|1768.24|1768.1|1767.6|1768.86|1768.44|1768.01|1767.51|254
1634531700000|2021-10-18 04:35:00|1768.11|1767.61|1767.19|1766.69|1768.26|1767.86|1766.85|1766.49|410
1634532000000|2021-10-18 04:40:00|1767.21|1766.71|1767.49|1766.99|1767.66|1767.27|1766.9|1766.46|298
1634532300000|2021-10-18 04:45:00|1767.48|1766.98|1768.29|1767.79|1768.39|1767.99|1767.32|1766.91|296
1634532600000|2021-10-18 04:50:00|1768.28|1767.78|1768.14|1767.64|1768.33|1767.93|1767.9|1767.47|240
1634532900000|2021-10-18 04:55:00|1768.13|1767.63|1768.44|1768.14|1768.6|1768.19|1767.89|1767.49|253
1634533200000|2021-10-18 05:00:00|1768.42|1768.12|1768.65|1768.35|1768.97|1768.47|1768.32|1767.92|264
1634533500000|2021-10-18 05:05:00|1768.74|1768.24|1769.07|1768.77|1769.18|1768.79|1768.34|1767.94|262
1634533800000|2021-10-18 05:10:00|1769.17|1768.67|1768.9|1768.4|1769.57|1769.18|1768.54|1768.14|380
1634534100000|2021-10-18 05:15:00|1768.94|1768.44|1768.83|1768.33|1769.36|1769.05|1768.46|1768.05|255
1634534400000|2021-10-18 05:20:00|1768.87|1768.37|1769.34|1768.84|1769.6|1769.21|1768.81|1768.37|378
1634534700000|2021-10-18 05:25:00|1769.32|1768.82|1768.98|1768.48|1769.5|1769.07|1768.67|1768.27|362
1634535000000|2021-10-18 05:30:00|1768.99|1768.49|1768.86|1768.56|1769.78|1769.48|1768.65|1768.23|626
1634535300000|2021-10-18 05:35:00|1768.85|1768.55|1768.57|1768.07|1769.18|1768.8|1767.95|1767.55|418
1634535600000|2021-10-18 05:40:00|1768.56|1768.06|1769.18|1768.68|1769.33|1768.84|1768.56|1768.06|387
1634535900000|2021-10-18 05:45:00|1769.17|1768.67|1768.74|1768.44|1769.34|1768.94|1768.71|1768.27|416
1634536200000|2021-10-18 05:50:00|1768.75|1768.45|1768.81|1768.31|1769|1768.56|1768.45|1768|457
1634536500000|2021-10-18 05:55:00|1768.79|1768.29|1768.43|1767.93|1769.15|1768.73|1768.41|1767.93|525
1634536800000|2021-10-18 06:00:00|1768.35|1768.05|1766.16|1765.66|1769.11|1768.72|1765.79|1765.37|1195
1634537100000|2021-10-18 06:05:00|1766.08|1765.58|1762.93|1762.43|1766.48|1766.12|1762.69|1762.19|1305
1634537400000|2021-10-18 06:10:00|1762.95|1762.45|1762.66|1762.16|1763.83|1763.33|1762.25|1761.75|1284
1634537700000|2021-10-18 06:15:00|1762.61|1762.11|1762.59|1762.09|1763.58|1763.18|1762.55|1762.09|1069
1634538000000|2021-10-18 06:20:00|1762.61|1762.11|1764.48|1764.18|1764.59|1764.24|1762.26|1761.76|1105
1634538300000|2021-10-18 06:25:00|1764.46|1764.16|1764.42|1764.12|1764.69|1764.32|1763.71|1763.22|1054
1634538600000|2021-10-18 06:30:00|1764.47|1764.17|1765.62|1765.12|1766.14|1765.77|1763.97|1763.55|1064
1634538900000|2021-10-18 06:35:00|1765.6|1765.1|1765.52|1765.22|1766.03|1765.62|1764.67|1764.28|852
1634539200000|2021-10-18 06:40:00|1765.53|1765.23|1765.79|1765.29|1767.17|1766.68|1765.48|1765.12|1120
1634539500000|2021-10-18 06:45:00|1765.8|1765.3|1765.31|1764.81|1766.19|1765.69|1764.52|1764.12|992
1634539800000|2021-10-18 06:50:00|1765.39|1764.89|1764.5|1764|1765.49|1765.07|1764.37|1763.92|978
1634540100000|2021-10-18 06:55:00|1764.49|1763.99|1764.83|1764.33|1765.16|1764.76|1764.17|1763.67|1006
1634540400000|2021-10-18 07:00:00|1764.86|1764.36|1764.28|1763.78|1765.54|1765.16|1763.98|1763.5|957
1634540700000|2021-10-18 07:05:00|1764.27|1763.77|1764.86|1764.56|1766.24|1765.81|1764.19|1763.75|1118
1634541000000|2021-10-18 07:10:00|1764.85|1764.55|1763.39|1763.09|1765.31|1764.97|1763.16|1762.77|1042
1634541300000|2021-10-18 07:15:00|1763.32|1763.02|1763.07|1762.57|1764.26|1763.85|1762.76|1762.37|1068
1634541600000|2021-10-18 07:20:00|1763.08|1762.58|1764.31|1764.01|1764.5|1764.15|1762.78|1762.38|1050
1634541900000|2021-10-18 07:25:00|1764.33|1764.03|1764.71|1764.41|1765.4|1765.01|1763.91|1763.54|905
1634542200000|2021-10-18 07:30:00|1764.87|1764.37|1766.88|1766.58|1767.25|1766.89|1764.37|1763.97|1155
1634542500000|2021-10-18 07:35:00|1766.64|1766.34|1766.15|1765.65|1766.98|1766.57|1765.91|1765.53|1080
1634542800000|2021-10-18 07:40:00|1766.14|1765.64|1765.14|1764.84|1766.39|1766|1764.77|1764.38|973
1634543100000|2021-10-18 07:45:00|1765.23|1764.73|1764.55|1764.25|1765.47|1765.07|1764.28|1763.84|1039
1634543400000|2021-10-18 07:50:00|1764.56|1764.26|1764.45|1763.95|1765.08|1764.73|1764.07|1763.77|927
1634543700000|2021-10-18 07:55:00|1764.49|1763.99|1764.75|1764.25|1765.76|1765.3|1764.15|1763.81|1021
1634544000000|2021-10-18 08:00:00|1764.76|1764.26|1765.44|1764.94|1765.6|1765.22|1764.39|1764.08|948
1634544300000|2021-10-18 08:05:00|1765.42|1764.92|1766.87|1766.37|1766.95|1766.54|1765.16|1764.8|868
1634544600000|2021-10-18 08:10:00|1766.88|1766.38|1766.59|1766.29|1767.23|1766.82|1765.98|1765.58|800
1634544900000|2021-10-18 08:15:00|1766.66|1766.16|1766.1|1765.6|1766.87|1766.57|1765.62|1765.21|758
1634545200000|2021-10-18 08:20:00|1766.07|1765.57|1763.81|1763.31|1766.3|1765.8|1763.42|1763.08|1098
1634545500000|2021-10-18 08:25:00|1763.82|1763.32|1762.38|1761.88|1764.06|1763.62|1761.44|1761.06|1144
1634545800000|2021-10-18 08:30:00|1762.43|1761.93|1762.99|1762.49|1763.1|1762.75|1761.6|1761.1|1134
1634546100000|2021-10-18 08:35:00|1763.01|1762.51|1762.55|1762.05|1763.03|1762.63|1761.79|1761.37|1015
1634546400000|2021-10-18 08:40:00|1762.51|1762.01|1764.31|1763.81|1764.43|1763.95|1762.24|1761.87|944
1634546700000|2021-10-18 08:45:00|1764.3|1763.8|1765.46|1764.96|1765.96|1765.62|1763.84|1763.42|1015
1634547000000|2021-10-18 08:50:00|1765.38|1765.08|1763.67|1763.37|1765.54|1765.18|1763.64|1763.25|929
1634547300000|2021-10-18 08:55:00|1763.66|1763.36|1762.93|1762.63|1764.42|1764.09|1762.86|1762.49|760
1634547600000|2021-10-18 09:00:00|1762.92|1762.62|1765.17|1764.67|1765.26|1764.88|1762.78|1762.41|936
1634547900000|2021-10-18 09:05:00|1765.18|1764.68|1765.02|1764.72|1765.18|1764.78|1764.25|1763.84|806
1634548200000|2021-10-18 09:10:00|1765|1764.7|1764.34|1763.84|1765.44|1765.01|1764.29|1763.84|822
1634548500000|2021-10-18 09:15:00|1764.35|1763.85|1764.16|1763.86|1765.14|1764.82|1763.73|1763.32|851
1634548800000|2021-10-18 09:20:00|1764.17|1763.87|1763.91|1763.61|1764.59|1764.2|1763.72|1763.33|706
1634549100000|2021-10-18 09:25:00|1763.93|1763.63|1763.95|1763.45|1764.09|1763.76|1763.19|1762.76|729
1634549400000|2021-10-18 09:30:00|1763.94|1763.44|1763.42|1762.92|1763.96|1763.56|1762.66|1762.22|771
1634549700000|2021-10-18 09:35:00|1763.43|1762.93|1763.67|1763.37|1764.33|1764.01|1763.38|1762.93|550
1634550000000|2021-10-18 09:40:00|1763.66|1763.36|1762.85|1762.35|1763.88|1763.54|1762.02|1761.59|873
1634550300000|2021-10-18 09:45:00|1762.86|1762.36|1762.05|1761.75|1763.19|1762.79|1762.01|1761.64|638
1634550600000|2021-10-18 09:50:00|1762.07|1761.77|1762.09|1761.59|1762.71|1762.21|1761.83|1761.49|649
1634550900000|2021-10-18 09:55:00|1762.1|1761.6|1762.58|1762.28|1762.87|1762.46|1761.48|1761.08|732
1634551200000|2021-10-18 10:00:00|1762.56|1762.26|1762.76|1762.46|1763.15|1762.76|1762.38|1761.97|756
1634551500000|2021-10-18 10:05:00|1762.75|1762.45|1761.88|1761.58|1762.98|1762.53|1761.65|1761.35|658
1634551800000|2021-10-18 10:10:00|1761.87|1761.57|1761.34|1760.84|1761.91|1761.57|1760.52|1760.16|832
1634552100000|2021-10-18 10:15:00|1761.32|1760.82|1762.14|1761.64|1762.23|1761.84|1760.61|1760.11|835
1634552400000|2021-10-18 10:20:00|1762.13|1761.63|1761.64|1761.14|1762.29|1761.87|1761.13|1760.78|773
1634552700000|2021-10-18 10:25:00|1761.54|1761.24|1761.91|1761.41|1762.11|1761.69|1761.54|1761.12|590
1634553000000|2021-10-18 10:30:00|1761.92|1761.42|1762.07|1761.77|1762.51|1762.21|1761.57|1761.16|639
1634553300000|2021-10-18 10:35:00|1762.17|1761.67|1762.06|1761.76|1762.6|1762.22|1762.02|1761.61|658
1634553600000|2021-10-18 10:40:00|1762.07|1761.77|1762.65|1762.15|1763.05|1762.71|1762.01|1761.71|782
1634553900000|2021-10-18 10:45:00|1762.61|1762.11|1762.35|1762.05|1762.61|1762.14|1761.51|1761.15|623
1634554200000|2021-10-18 10:50:00|1762.33|1762.03|1761.84|1761.54|1762.38|1762.03|1761.53|1761.11|656
1634554500000|2021-10-18 10:55:00|1761.87|1761.57|1762.06|1761.56|1762.36|1761.98|1761.45|1761.05|684
1634554800000|2021-10-18 11:00:00|1762.07|1761.57|1762.77|1762.47|1763.13|1762.79|1761.94|1761.57|718
1634555100000|2021-10-18 11:05:00|1762.76|1762.46|1763.67|1763.37|1764.07|1763.64|1762.76|1762.36|787
1634555400000|2021-10-18 11:10:00|1763.68|1763.38|1764.83|1764.33|1764.84|1764.46|1763.4|1763.03|770
1634555700000|2021-10-18 11:15:00|1764.81|1764.31|1763.8|1763.5|1764.9|1764.51|1763.59|1763.29|705
1634556000000|2021-10-18 11:20:00|1763.79|1763.49|1763.63|1763.13|1764.53|1764.12|1763.51|1763.07|597
1634556300000|2021-10-18 11:25:00|1763.64|1763.14|1763.74|1763.24|1764.03|1763.63|1763.29|1762.91|570
1634556600000|2021-10-18 11:30:00|1763.72|1763.22|1763.15|1762.85|1764.21|1763.82|1762.82|1762.42|585
1634556900000|2021-10-18 11:35:00|1763.18|1762.88|1762.5|1762.2|1764.27|1763.97|1761.78|1761.48|879
1634557200000|2021-10-18 11:40:00|1762.54|1762.24|1763|1762.5|1763.2|1762.83|1762.03|1761.65|745
1634557500000|2021-10-18 11:45:00|1762.99|1762.49|1762.44|1761.94|1763.35|1763|1761.92|1761.54|752
1634557800000|2021-10-18 11:50:00|1762.38|1761.88|1762.8|1762.3|1762.94|1762.64|1761.59|1761.19|699
1634558100000|2021-10-18 11:55:00|1762.81|1762.31|1763.37|1762.87|1763.83|1763.5|1762.29|1761.88|924
1634558400000|2021-10-18 12:00:00|1763.41|1762.91|1765.97|1765.67|1766.19|1765.79|1762.51|1762.09|1126
1634558700000|2021-10-18 12:05:00|1765.92|1765.62|1767.45|1767.15|1767.82|1767.44|1765.92|1765.53|1493
1634559000000|2021-10-18 12:10:00|1767.46|1767.16|1767.71|1767.21|1768.8|1768.39|1766.87|1766.48|1431
1634559300000|2021-10-18 12:15:00|1767.7|1767.2|1765.58|1765.08|1767.79|1767.44|1765.18|1764.68|1118
1634559600000|2021-10-18 12:20:00|1765.73|1765.43|1765.61|1765.11|1767.96|1767.46|1765|1764.7|1314
1634559900000|2021-10-18 12:25:00|1765.47|1764.97|1765.08|1764.58|1765.64|1765.26|1763.54|1763.04|1197
1634560200000|2021-10-18 12:30:00|1765.07|1764.57|1765.64|1765.34|1766.7|1766.2|1764.34|1763.84|1155
1634560500000|2021-10-18 12:35:00|1765.55|1765.25|1766.17|1765.67|1766.31|1765.87|1762.29|1761.79|1363
1634560800000|2021-10-18 12:40:00|1766.15|1765.65|1765.25|1764.75|1766.34|1765.86|1763.89|1763.45|1213
1634561100000|2021-10-18 12:45:00|1765.26|1764.76|1763.38|1762.88|1765.27|1764.77|1761.86|1761.36|1415
1634561400000|2021-10-18 12:50:00|1763.35|1762.85|1763.72|1763.22|1764.65|1764.3|1762.2|1761.75|1242
1634561700000|2021-10-18 12:55:00|1763.75|1763.25|1765.4|1765.1|1765.48|1765.18|1763.68|1763.25|1119
1634562000000|2021-10-18 13:00:00|1765.41|1765.11|1765.29|1764.99|1765.89|1765.48|1763.87|1763.45|1400
1634562300000|2021-10-18 13:05:00|1765.32|1765.02|1765.15|1764.65|1765.5|1765.11|1763.41|1763.01|1268
1634562600000|2021-10-18 13:10:00|1765.17|1764.67|1765.23|1764.73|1765.45|1765.03|1763.87|1763.45|1026
1634562900000|2021-10-18 13:15:00|1765.25|1764.75|1767.23|1766.73|1767.42|1767.02|1765.16|1764.74|1261
1634563200000|2021-10-18 13:20:00|1767.26|1766.76|1766.46|1766.16|1767.91|1767.46|1765.42|1765.01|1228
1634563500000|2021-10-18 13:25:00|1766.47|1766.17|1769.67|1769.37|1770.23|1769.93|1765.63|1765.32|1277
1634563800000|2021-10-18 13:30:00|1769.71|1769.41|1767.47|1767.17|1769.82|1769.45|1767.18|1766.81|1630
1634564100000|2021-10-18 13:35:00|1767.45|1767.15|1766.98|1766.68|1768.57|1768.17|1766.55|1766.25|1442
1634564400000|2021-10-18 13:40:00|1767.04|1766.74|1766.09|1765.59|1768.02|1767.62|1762.94|1762.64|1600
1634564700000|2021-10-18 13:45:00|1765.91|1765.61|1764.95|1764.45|1766.53|1766.03|1764.12|1763.69|1524
1634565000000|2021-10-18 13:50:00|1764.97|1764.47|1765.88|1765.38|1765.96|1765.46|1763.58|1763.14|1565
1634565300000|2021-10-18 13:55:00|1765.85|1765.35|1769.16|1768.66|1769.47|1769.17|1765.5|1765.07|1429
1634565600000|2021-10-18 14:00:00|1769.23|1768.73|1768.14|1767.84|1769.51|1769.21|1767.22|1766.83|1392
1634565900000|2021-10-18 14:05:00|1768.17|1767.87|1770.51|1770.21|1770.72|1770.42|1767.8|1767.3|1147
1634566200000|2021-10-18 14:10:00|1770.44|1770.14|1769.21|1768.71|1771.04|1770.64|1768.32|1767.82|1261
1634566500000|2021-10-18 14:15:00|1769.16|1768.66|1768.92|1768.42|1769.2|1768.81|1767.96|1767.59|1069
1634566800000|2021-10-18 14:20:00|1768.93|1768.43|1769.74|1769.24|1770.44|1770.09|1768.56|1768.07|1109
1634567100000|2021-10-18 14:25:00|1769.5|1769.2|1769.96|1769.66|1770.68|1770.28|1768.84|1768.45|1017
1634567400000|2021-10-18 14:30:00|1770.06|1769.56|1771.06|1770.76|1771.55|1771.05|1769.71|1769.35|1177
1634567700000|2021-10-18 14:35:00|1771.05|1770.75|1771.07|1770.57|1771.11|1770.79|1770.23|1769.88|883
1634568000000|2021-10-18 14:40:00|1771.08|1770.58|1769.91|1769.61|1771.36|1770.96|1769.59|1769.09|997
1634568300000|2021-10-18 14:45:00|1769.9|1769.6|1770.17|1769.87|1770.26|1769.87|1769.2|1768.7|874
1634568600000|2021-10-18 14:50:00|1770.16|1769.86|1770.06|1769.76|1770.83|1770.43|1769.94|1769.56|802
1634568900000|2021-10-18 14:55:00|1770.08|1769.78|1770.73|1770.23|1771.34|1770.95|1770.07|1769.68|831
1634569200000|2021-10-18 15:00:00|1770.64|1770.34|1769.8|1769.3|1771.24|1770.88|1769.39|1768.93|817
1634569500000|2021-10-18 15:05:00|1769.79|1769.29|1768.73|1768.23|1769.89|1769.48|1768.6|1768.2|819
1634569800000|2021-10-18 15:10:00|1768.75|1768.25|1768.11|1767.81|1769.17|1768.78|1767.88|1767.47|774
1634570100000|2021-10-18 15:15:00|1768.12|1767.82|1769.04|1768.74|1769.32|1768.88|1767.79|1767.41|877
1634570400000|2021-10-18 15:20:00|1769.05|1768.75|1768.56|1768.06|1769.33|1768.94|1768.41|1768.06|847
1634570700000|2021-10-18 15:25:00|1768.57|1768.07|1769.18|1768.68|1769.36|1768.95|1768.32|1767.93|580
1634571000000|2021-10-18 15:30:00|1769.09|1768.79|1769.13|1768.63|1769.85|1769.45|1769.01|1768.59|694
1634571300000|2021-10-18 15:35:00|1769.14|1768.64|1768.91|1768.41|1769.2|1768.8|1768.55|1768.13|589
1634571600000|2021-10-18 15:40:00|1768.9|1768.4|1768.64|1768.14|1769.21|1768.84|1768.54|1768.13|480
1634571900000|2021-10-18 15:45:00|1768.63|1768.13|1768.08|1767.78|1768.86|1768.45|1768.08|1767.71|480
1634572200000|2021-10-18 15:50:00|1768.1|1767.8|1767.73|1767.23|1768.66|1768.27|1767.58|1767.08|515
1634572500000|2021-10-18 15:55:00|1767.74|1767.24|1768.12|1767.62|1768.43|1768.09|1767.41|1766.91|597
1634572800000|2021-10-18 16:00:00|1768.13|1767.63|1767.97|1767.47|1768.15|1767.79|1767.07|1766.63|580
1634573100000|2021-10-18 16:05:00|1767.94|1767.44|1767.21|1766.71|1768.11|1767.61|1767.12|1766.7|558
1634573400000|2021-10-18 16:10:00|1767.2|1766.7|1766.66|1766.16|1767.21|1766.71|1766.52|1766.07|462
1634573700000|2021-10-18 16:15:00|1766.61|1766.11|1766.58|1766.08|1767.31|1766.93|1765.78|1765.37|627
1634574000000|2021-10-18 16:20:00|1766.55|1766.05|1765.8|1765.5|1767.08|1766.64|1765.72|1765.37|532
1634574300000|2021-10-18 16:25:00|1765.89|1765.39|1766.17|1765.67|1766.27|1765.84|1765.53|1765.08|535
1634574600000|2021-10-18 16:30:00|1766.12|1765.62|1765.55|1765.25|1766.17|1765.69|1765.51|1765.13|453
1634574900000|2021-10-18 16:35:00|1765.54|1765.24|1765.46|1765.16|1765.93|1765.49|1765.36|1764.86|480
1634575200000|2021-10-18 16:40:00|1765.49|1765.19|1766.14|1765.64|1766.15|1765.72|1765.24|1764.85|505
1634575500000|2021-10-18 16:45:00|1766.13|1765.63|1766.06|1765.56|1766.17|1765.74|1765.6|1765.22|410
1634575800000|2021-10-18 16:50:00|1766.05|1765.55|1765.68|1765.18|1766.06|1765.57|1765.28|1764.89|380
1634576100000|2021-10-18 16:55:00|1765.69|1765.19|1767.07|1766.57|1767.08|1766.68|1765.62|1765.19|483
1634576400000|2021-10-18 17:00:00|1767.08|1766.58|1766.87|1766.37|1767.4|1766.99|1766.52|1766.05|555
1634576700000|2021-10-18 17:05:00|1766.77|1766.47|1766.58|1766.28|1766.79|1766.47|1766.48|1766.12|327
1634577000000|2021-10-18 17:10:00|1766.68|1766.18|1765.34|1764.84|1766.68|1766.29|1765.08|1764.69|479
1634577300000|2021-10-18 17:15:00|1765.29|1764.79|1765.3|1765|1765.52|1765.13|1764.89|1764.5|417
1634577600000|2021-10-18 17:20:00|1765.31|1765.01|1765.12|1764.82|1765.73|1765.41|1765.07|1764.64|459
1634577900000|2021-10-18 17:25:00|1765.13|1764.83|1765.41|1765.11|1765.75|1765.45|1764.97|1764.59|514
1634578200000|2021-10-18 17:30:00|1765.43|1765.13|1765.63|1765.33|1765.83|1765.44|1765.11|1764.71|404
1634578500000|2021-10-18 17:35:00|1765.73|1765.23|1765.89|1765.59|1766.1|1765.73|1765.62|1765.22|417
1634578800000|2021-10-18 17:40:00|1765.87|1765.57|1767.04|1766.74|1767.1|1766.78|1765.87|1765.55|520
1634579100000|2021-10-18 17:45:00|1767.05|1766.75|1767.05|1766.75|1767.27|1766.87|1766.64|1766.25|539
1634579400000|2021-10-18 17:50:00|1767.08|1766.78|1767.92|1767.42|1768|1767.67|1766.84|1766.45|474
1634579700000|2021-10-18 17:55:00|1767.86|1767.56|1767.58|1767.08|1768.18|1767.76|1767.44|1767.05|465
1634580000000|2021-10-18 18:00:00|1767.57|1767.07|1767.72|1767.42|1767.98|1767.59|1767.27|1766.85|399
1634580300000|2021-10-18 18:05:00|1767.8|1767.3|1767.34|1766.84|1767.93|1767.54|1767.19|1766.8|396
1634580600000|2021-10-18 18:10:00|1767.33|1766.83|1766.77|1766.27|1767.36|1767.04|1766.64|1766.26|441
1634580900000|2021-10-18 18:15:00|1766.56|1766.26|1766.74|1766.44|1767.17|1766.77|1766.53|1766.22|373
1634581200000|2021-10-18 18:20:00|1766.73|1766.43|1766.98|1766.48|1767.14|1766.75|1766.71|1766.32|386
1634581500000|2021-10-18 18:25:00|1766.89|1766.59|1767.12|1766.62|1767.5|1767.11|1766.89|1766.49|344
1634581800000|2021-10-18 18:30:00|1767.1|1766.6|1766.98|1766.48|1767.3|1766.84|1766.69|1766.28|340
1634582100000|2021-10-18 18:35:00|1766.97|1766.47|1766|1765.7|1767.01|1766.63|1766|1765.63|340
1634582400000|2021-10-18 18:40:00|1765.98|1765.68|1766.16|1765.66|1766.37|1765.96|1765.98|1765.58|328
1634582700000|2021-10-18 18:45:00|1766.15|1765.65|1766.03|1765.53|1766.34|1765.89|1765.49|1765.09|364
1634583000000|2021-10-18 18:50:00|1766.02|1765.52|1766.04|1765.54|1766.31|1765.9|1765.83|1765.47|412
1634583300000|2021-10-18 18:55:00|1766.05|1765.55|1766.11|1765.61|1766.49|1766.09|1765.91|1765.53|450
1634583600000|2021-10-18 19:00:00|1766.09|1765.59|1765.78|1765.28|1766.09|1765.67|1765.5|1765.08|464
1634583900000|2021-10-18 19:05:00|1765.76|1765.26|1766.01|1765.51|1766.27|1765.85|1765.61|1765.21|368
1634584200000|2021-10-18 19:10:00|1766|1765.5|1766.04|1765.74|1766.46|1766.08|1765.9|1765.5|394
1634584500000|2021-10-18 19:15:00|1766.14|1765.64|1766.03|1765.53|1766.15|1765.74|1765.73|1765.32|338
1634584800000|2021-10-18 19:20:00|1766.02|1765.52|1766.07|1765.77|1766.37|1765.98|1765.9|1765.5|413
1634585100000|2021-10-18 19:25:00|1766.09|1765.79|1765.95|1765.65|1766.41|1766|1765.77|1765.38|437
1634585400000|2021-10-18 19:30:00|1765.96|1765.66|1765.42|1764.92|1765.99|1765.66|1765.1|1764.7|491
1634585700000|2021-10-18 19:35:00|1765.39|1764.89|1765.4|1765.1|1765.54|1765.16|1765.25|1764.85|399
1634586000000|2021-10-18 19:40:00|1765.42|1765.12|1765.48|1765.18|1765.68|1765.27|1765.35|1764.96|372
1634586300000|2021-10-18 19:45:00|1765.58|1765.08|1765.06|1764.76|1765.85|1765.45|1764.85|1764.45|459
1634586600000|2021-10-18 19:50:00|1765.07|1764.77|1765.18|1764.68|1765.64|1765.22|1765|1764.65|404
1634586900000|2021-10-18 19:55:00|1765.2|1764.7|1764.5|1764|1765.28|1764.93|1764.14|1763.74|664
1634587200000|2021-10-18 20:00:00|1764.42|1763.92|1764.82|1764.32|1765.11|1764.75|1764.12|1763.76|399
1634587500000|2021-10-18 20:05:00|1764.85|1764.35|1764.83|1764.33|1765|1764.61|1764.4|1764.02|160
1634587800000|2021-10-18 20:10:00|1764.82|1764.32|1764.79|1764.29|1764.83|1764.41|1764.6|1764.15|157
1634588100000|2021-10-18 20:15:00|1764.68|1764.38|1764.91|1764.41|1764.99|1764.58|1764.68|1764.28|142
1634588400000|2021-10-18 20:20:00|1764.92|1764.42|1764.97|1764.47|1765.01|1764.6|1764.78|1764.37|129
1634588700000|2021-10-18 20:25:00|1764.89|1764.59|1764.66|1764.16|1764.99|1764.59|1764.55|1764.16|127
1634589000000|2021-10-18 20:30:00|1764.67|1764.17|1764.65|1764.15|1764.82|1764.38|1764.53|1764.14|161
1634589300000|2021-10-18 20:35:00|1764.64|1764.14|1765.09|1764.59|1765.13|1764.69|1764.58|1764.14|190
1634589600000|2021-10-18 20:40:00|1765.1|1764.6|1764.99|1764.49|1765.13|1764.69|1764.87|1764.45|118
1634589900000|2021-10-18 20:45:00|1764.91|1764.61|1764.79|1764.29|1765.25|1764.75|1764.73|1764.23|210
1634590200000|2021-10-18 20:50:00|1764.77|1764.27|1764.86|1764.36|1765.01|1764.51|1764.67|1764.17|220
1634590500000|2021-10-18 20:55:00|1764.95|1764.45|1765.35|1764.85|1765.4|1764.9|1764.69|1764.19|263
1634594400000|2021-10-18 22:00:00|1765.28|1764.78|1765.23|1764.73|1765.43|1764.93|1764.85|1764.43|193
1634594700000|2021-10-18 22:05:00|1765.19|1764.69|1764.9|1764.4|1765.32|1764.92|1764.76|1764.34|127
1634595000000|2021-10-18 22:10:00|1764.91|1764.41|1764.68|1764.18|1764.96|1764.54|1764.52|1764.1|158
1634595300000|2021-10-18 22:15:00|1764.67|1764.17|1764.41|1763.91|1764.78|1764.42|1764.28|1763.81|172
1634595600000|2021-10-18 22:20:00|1764.39|1763.89|1764.21|1763.91|1764.46|1764.06|1764.16|1763.76|128
1634595900000|2021-10-18 22:25:00|1764.22|1763.92|1764.27|1763.97|1764.58|1764.19|1764.18|1763.77|174
1634596200000|2021-10-18 22:30:00|1764.25|1763.95|1764.18|1763.88|1764.41|1763.99|1764.14|1763.72|126
1634596500000|2021-10-18 22:35:00|1764.2|1763.9|1764.21|1763.91|1764.46|1764.07|1764.13|1763.77|146
1634596800000|2021-10-18 22:40:00|1764.2|1763.9|1764.12|1763.82|1764.31|1763.9|1764.06|1763.62|79
1634597100000|2021-10-18 22:45:00|1764.21|1763.71|1764.06|1763.56|1764.23|1763.82|1763.93|1763.51|75
1634597400000|2021-10-18 22:50:00|1764.08|1763.58|1764.03|1763.53|1764.08|1763.66|1763.86|1763.42|82
1634597700000|2021-10-18 22:55:00|1763.92|1763.42|1764.03|1763.53|1764.07|1763.64|1763.9|1763.42|82
1634598000000|2021-10-18 23:00:00|1764.04|1763.54|1763.8|1763.3|1764.04|1763.63|1763.64|1763.17|136
1634598300000|2021-10-18 23:05:00|1763.85|1763.35|1763.73|1763.23|1763.92|1763.52|1763.58|1763.19|136
1634598600000|2021-10-18 23:10:00|1763.79|1763.29|1763.52|1763.02|1763.81|1763.42|1763.41|1762.97|118
1634598900000|2021-10-18 23:15:00|1763.43|1763.13|1763.41|1762.91|1763.53|1763.13|1763.11|1762.69|182
1634599200000|2021-10-18 23:20:00|1763.4|1762.9|1763.52|1763.02|1763.57|1763.12|1763.27|1762.87|114
1634599500000|2021-10-18 23:25:00|1763.53|1763.03|1763.65|1763.15|1763.65|1763.26|1763.3|1762.87|200
1634599800000|2021-10-18 23:30:00|1763.64|1763.14|1763.88|1763.38|1763.98|1763.55|1763.6|1763.1|223
1634600100000|2021-10-18 23:35:00|1763.87|1763.37|1764.36|1763.86|1764.4|1763.9|1763.83|1763.37|192
1634600400000|2021-10-18 23:40:00|1764.34|1763.84|1763.97|1763.47|1764.41|1763.91|1763.87|1763.46|202
1634600700000|2021-10-18 23:45:00|1763.98|1763.48|1764.24|1763.74|1764.28|1763.79|1763.58|1763.08|231
1634601000000|2021-10-18 23:50:00|1764.26|1763.76|1764.22|1763.72|1764.36|1763.89|1764.01|1763.55|250
1634601300000|2021-10-18 23:55:00|1764.21|1763.71|1764.29|1763.79|1764.41|1763.97|1764|1763.58|178
1634601600000|2021-10-19 00:00:00|1764.31|1763.81|1764.81|1764.31|1764.82|1764.42|1764|1763.57|439
1634601900000|2021-10-19 00:05:00|1764.8|1764.3|1764.38|1763.88|1764.8|1764.42|1763.51|1763.11|424
1634602200000|2021-10-19 00:10:00|1764.39|1763.89|1765.09|1764.79|1765.35|1764.96|1764.38|1763.88|359
1634602500000|2021-10-19 00:15:00|1765.19|1764.69|1766.24|1765.74|1766.26|1765.85|1764.92|1764.53|561
1634602800000|2021-10-19 00:20:00|1766.25|1765.75|1766.09|1765.59|1766.35|1765.99|1765.73|1765.34|381
1634603100000|2021-10-19 00:25:00|1765.99|1765.69|1766.23|1765.93|1766.35|1765.96|1765.76|1765.38|415
1634603400000|2021-10-19 00:30:00|1766.2|1765.9|1766.37|1765.87|1766.45|1766.13|1765.87|1765.47|327
1634603700000|2021-10-19 00:35:00|1766.38|1765.88|1766.13|1765.63|1766.49|1766.1|1765.45|1765.14|484
1634604000000|2021-10-19 00:40:00|1766.12|1765.62|1766.16|1765.66|1766.26|1765.87|1765.71|1765.31|411
1634604300000|2021-10-19 00:45:00|1766.17|1765.67|1766.44|1765.94|1766.66|1766.24|1765.75|1765.38|468
1634604600000|2021-10-19 00:50:00|1766.32|1766.02|1766.79|1766.49|1766.91|1766.53|1766.12|1765.82|453
1634604900000|2021-10-19 00:55:00|1766.75|1766.45|1767.64|1767.34|1767.76|1767.37|1766.64|1766.34|710
1634605200000|2021-10-19 01:00:00|1767.75|1767.25|1768.54|1768.04|1769.1|1768.77|1767.23|1766.93|981
1634605500000|2021-10-19 01:05:00|1768.55|1768.05|1768.89|1768.59|1769.05|1768.66|1767.94|1767.55|615
1634605800000|2021-10-19 01:10:00|1768.86|1768.56|1769.36|1769.06|1769.71|1769.33|1768.84|1768.42|715
1634606100000|2021-10-19 01:15:00|1769.34|1769.04|1768.61|1768.11|1769.4|1769.04|1768.37|1767.96|610
1634606400000|2021-10-19 01:20:00|1768.59|1768.09|1768.77|1768.27|1768.78|1768.41|1768.06|1767.66|522
1634606700000|2021-10-19 01:25:00|1768.78|1768.28|1768.35|1768.05|1768.95|1768.54|1768.06|1767.68|596
1634607000000|2021-10-19 01:30:00|1768.44|1767.94|1767.87|1767.37|1768.56|1768.17|1767.8|1767.35|538
1634607300000|2021-10-19 01:35:00|1767.88|1767.38|1769.09|1768.59|1769.11|1768.75|1767.75|1767.37|538
1634607600000|2021-10-19 01:40:00|1769.1|1768.6|1769.86|1769.36|1769.86|1769.51|1768.89|1768.49|601
1634607900000|2021-10-19 01:45:00|1769.85|1769.35|1772.46|1771.96|1772.75|1772.37|1769.79|1769.33|1011
1634608200000|2021-10-19 01:50:00|1772.43|1771.93|1772.95|1772.65|1773.23|1772.93|1772.29|1771.89|847
1634608500000|2021-10-19 01:55:00|1773.01|1772.71|1772.16|1771.86|1773.12|1772.71|1772.05|1771.66|675
1634608800000|2021-10-19 02:00:00|1772.17|1771.87|1772.82|1772.52|1773.06|1772.67|1771.77|1771.4|698
1634609100000|2021-10-19 02:05:00|1772.87|1772.57|1772.17|1771.87|1773.09|1772.72|1771.96|1771.6|566
1634609400000|2021-10-19 02:10:00|1772.14|1771.84|1772.42|1771.92|1772.63|1772.27|1772.01|1771.61|464
1634609700000|2021-10-19 02:15:00|1772.41|1771.91|1772.28|1771.78|1772.5|1772.11|1771.95|1771.53|313
1634610000000|2021-10-19 02:20:00|1772.26|1771.76|1772.36|1771.86|1772.46|1772.07|1772.06|1771.66|336
1634610300000|2021-10-19 02:25:00|1772.33|1771.83|1772.17|1771.67|1772.66|1772.24|1772|1771.54|292
1634610600000|2021-10-19 02:30:00|1772.18|1771.68|1772.98|1772.48|1772.99|1772.6|1771.95|1771.57|527
1634610900000|2021-10-19 02:35:00|1773.01|1772.51|1772.95|1772.45|1773.15|1772.7|1772.17|1771.67|504
1634611200000|2021-10-19 02:40:00|1772.94|1772.44|1772.4|1771.9|1772.94|1772.56|1772.22|1771.79|404
1634611500000|2021-10-19 02:45:00|1772.25|1771.75|1772.91|1772.41|1773.06|1772.66|1771.95|1771.57|504
1634611800000|2021-10-19 02:50:00|1772.88|1772.38|1773.82|1773.52|1773.9|1773.54|1772.74|1772.35|528
1634612100000|2021-10-19 02:55:00|1773.77|1773.47|1774.46|1773.96|1774.91|1774.53|1773.75|1773.26|781
1634612400000|2021-10-19 03:00:00|1774.37|1774.07|1773.86|1773.56|1774.6|1774.25|1773.67|1773.27|644
1634612700000|2021-10-19 03:05:00|1773.96|1773.46|1773.64|1773.14|1774.35|1773.95|1773.53|1773.11|432
1634613000000|2021-10-19 03:10:00|1773.63|1773.13|1773.94|1773.44|1774.26|1773.87|1773.57|1773.12|322
1634613300000|2021-10-19 03:15:00|1773.98|1773.68|1774.08|1773.58|1774.21|1773.8|1773.68|1773.29|374
1634613600000|2021-10-19 03:20:00|1773.98|1773.68|1774.25|1773.75|1774.44|1773.94|1773.96|1773.56|324
1634613900000|2021-10-19 03:25:00|1774.26|1773.76|1773.95|1773.65|1774.46|1774.04|1773.91|1773.52|309
1634614200000|2021-10-19 03:30:00|1773.97|1773.67|1774.29|1773.79|1774.54|1774.18|1773.94|1773.52|242
1634614500000|2021-10-19 03:35:00|1774.3|1773.8|1774.66|1774.36|1774.99|1774.56|1774.02|1773.6|328
1634614800000|2021-10-19 03:40:00|1774.67|1774.37|1774.19|1773.69|1775.02|1774.59|1774.07|1773.65|411
1634615100000|2021-10-19 03:45:00|1774.2|1773.7|1774.31|1773.81|1774.56|1774.15|1774.12|1773.69|259
1634615400000|2021-10-19 03:50:00|1774.33|1773.83|1774.79|1774.29|1774.81|1774.43|1774.19|1773.75|253
1634615700000|2021-10-19 03:55:00|1774.78|1774.28|1775.1|1774.6|1775.19|1774.84|1774.61|1774.21|256
1634616000000|2021-10-19 04:00:00|1775.11|1774.61|1775.1|1774.8|1775.26|1774.93|1774.97|1774.56|276
1634616300000|2021-10-19 04:05:00|1775.18|1774.68|1775.38|1774.88|1775.41|1775.09|1774.63|1774.23|307
1634616600000|2021-10-19 04:10:00|1775.39|1774.89|1775.69|1775.19|1775.89|1775.48|1775.24|1774.83|306
1634616900000|2021-10-19 04:15:00|1775.72|1775.22|1775.84|1775.34|1775.96|1775.52|1775.45|1775.07|224
1634617200000|2021-10-19 04:20:00|1775.83|1775.33|1775.71|1775.21|1775.85|1775.36|1775.31|1774.92|253
1634617500000|2021-10-19 04:25:00|1775.72|1775.22|1775.26|1774.96|1775.83|1775.42|1775.21|1774.86|337
1634617800000|2021-10-19 04:30:00|1775.27|1774.97|1775.47|1774.97|1775.51|1775.13|1775.01|1774.61|422
1634618100000|2021-10-19 04:35:00|1775.45|1774.95|1775.46|1774.96|1776.11|1775.69|1775.23|1774.83|415
1634618400000|2021-10-19 04:40:00|1775.44|1774.94|1775.27|1774.77|1775.54|1775.14|1774.74|1774.37|356
1634618700000|2021-10-19 04:45:00|1775.16|1774.86|1775.11|1774.61|1775.36|1774.96|1775|1774.56|269
1634619000000|2021-10-19 04:50:00|1775.12|1774.62|1775.06|1774.56|1775.24|1774.81|1774.64|1774.23|353
1634619300000|2021-10-19 04:55:00|1775.05|1774.55|1774.78|1774.48|1775.08|1774.65|1774.57|1774.16|352
1634619600000|2021-10-19 05:00:00|1774.8|1774.5|1775.17|1774.67|1775.41|1775.01|1774.8|1774.44|324
1634619900000|2021-10-19 05:05:00|1775.18|1774.68|1774.43|1774.13|1775.45|1775.09|1774.43|1774|313
1634620200000|2021-10-19 05:10:00|1774.5|1774.2|1774.06|1773.56|1774.9|1774.54|1773.92|1773.53|429
1634620500000|2021-10-19 05:15:00|1774.04|1773.54|1774.58|1774.28|1774.92|1774.58|1773.96|1773.51|359
1634620800000|2021-10-19 05:20:00|1774.6|1774.3|1774.46|1774.16|1774.73|1774.3|1774.06|1773.66|263
1634621100000|2021-10-19 05:25:00|1774.56|1774.06|1774.53|1774.03|1774.64|1774.22|1774.03|1773.62|369
1634621400000|2021-10-19 05:30:00|1774.54|1774.04|1775.13|1774.63|1775.23|1774.82|1774.17|1773.79|592
1634621700000|2021-10-19 05:35:00|1775.14|1774.64|1775.26|1774.96|1775.76|1775.39|1774.84|1774.45|568
1634622000000|2021-10-19 05:40:00|1775.29|1774.99|1775.54|1775.04|1775.73|1775.32|1775.03|1774.64|530
1634622300000|2021-10-19 05:45:00|1775.48|1775.18|1776.1|1775.6|1776.1|1775.68|1775.3|1774.86|574
1634622600000|2021-10-19 05:50:00|1776.09|1775.59|1777.03|1776.53|1777.03|1776.68|1775.99|1775.58|492
1634622900000|2021-10-19 05:55:00|1776.85|1776.55|1777.88|1777.38|1778.09|1777.67|1776.85|1776.55|809
1634623200000|2021-10-19 06:00:00|1777.89|1777.39|1777.94|1777.44|1778.01|1777.56|1776.58|1776.19|879
1634623500000|2021-10-19 06:05:00|1777.9|1777.4|1777.29|1776.79|1778.04|1777.59|1776.98|1776.58|812
1634623800000|2021-10-19 06:10:00|1777.3|1776.8|1777.2|1776.9|1778.14|1777.75|1777.14|1776.76|766
1634624100000|2021-10-19 06:15:00|1777.25|1776.95|1776.77|1776.47|1777.47|1777.09|1776.25|1775.85|830
1634624400000|2021-10-19 06:20:00|1776.76|1776.46|1777.33|1776.83|1777.34|1776.96|1776.1|1775.73|742
1634624700000|2021-10-19 06:25:00|1777.32|1776.82|1777.8|1777.3|1777.8|1777.43|1777.14|1776.78|685
1634625000000|2021-10-19 06:30:00|1777.79|1777.29|1778.49|1777.99|1778.91|1778.44|1777.59|1777.18|1189
1634625300000|2021-10-19 06:35:00|1778.5|1778|1777.46|1777.16|1778.66|1778.18|1777.09|1776.67|1077
1634625600000|2021-10-19 06:40:00|1777.59|1777.09|1778.15|1777.85|1778.72|1778.33|1777.37|1776.96|875
1634625900000|2021-10-19 06:45:00|1778.14|1777.84|1778.86|1778.36|1778.93|1778.55|1778.1|1777.73|863
1634626200000|2021-10-19 06:50:00|1778.79|1778.49|1779.12|1778.82|1779.33|1778.93|1778.59|1778.27|904
1634626500000|2021-10-19 06:55:00|1779.24|1778.74|1779|1778.7|1779.38|1779.06|1778.59|1778.19|889
1634626800000|2021-10-19 07:00:00|1778.99|1778.69|1780.01|1779.71|1780.39|1780.04|1778.55|1778.17|996
1634627100000|2021-10-19 07:05:00|1779.99|1779.69|1780.04|1779.54|1780.16|1779.8|1779.21|1778.81|936
1634627400000|2021-10-19 07:10:00|1780.05|1779.55|1779.07|1778.57|1780.16|1779.86|1778.94|1778.57|896
1634627700000|2021-10-19 07:15:00|1778.96|1778.66|1777.85|1777.35|1779.23|1778.93|1777.69|1777.3|1115
1634628000000|2021-10-19 07:20:00|1777.86|1777.36|1779.43|1779.13|1779.66|1779.3|1777.66|1777.33|936
1634628300000|2021-10-19 07:25:00|1779.53|1779.03|1779.64|1779.14|1780.3|1779.95|1779.41|1779.03|1076
1634628600000|2021-10-19 07:30:00|1779.65|1779.15|1780.09|1779.79|1780.32|1779.93|1778.69|1778.39|898
1634628900000|2021-10-19 07:35:00|1780.19|1779.69|1780.54|1780.24|1781.55|1781.19|1779.86|1779.45|1030
1634629200000|2021-10-19 07:40:00|1780.52|1780.22|1782.42|1782.12|1782.69|1782.31|1780.49|1780.17|1049
1634629500000|2021-10-19 07:45:00|1782.43|1782.13|1781.88|1781.58|1782.76|1782.42|1781.51|1781.12|881
1634629800000|2021-10-19 07:50:00|1781.94|1781.64|1782.86|1782.56|1783.14|1782.74|1781.94|1781.63|743
1634630100000|2021-10-19 07:55:00|1782.88|1782.58|1781.67|1781.37|1783.07|1782.72|1781.47|1781.06|785
1634630400000|2021-10-19 08:00:00|1781.65|1781.35|1782.25|1781.75|1782.33|1781.92|1781.13|1780.69|817
1634630700000|2021-10-19 08:05:00|1782.24|1781.74|1782.18|1781.88|1782.29|1781.89|1781.32|1780.91|818
1634631000000|2021-10-19 08:10:00|1782.23|1781.93|1782.55|1782.25|1782.81|1782.41|1782.13|1781.79|643
1634631300000|2021-10-19 08:15:00|1782.56|1782.26|1782.34|1782.04|1782.69|1782.35|1781.39|1780.97|696
1634631600000|2021-10-19 08:20:00|1782.36|1782.06|1782.04|1781.74|1782.8|1782.42|1781.72|1781.33|606
1634631900000|2021-10-19 08:25:00|1782.02|1781.72|1782.31|1782.01|1782.99|1782.66|1782|1781.7|734
1634632200000|2021-10-19 08:30:00|1782.28|1781.98|1783.08|1782.78|1783.12|1782.78|1782.01|1781.64|832
1634632500000|2021-10-19 08:35:00|1783.07|1782.77|1782.44|1782.14|1783.14|1782.84|1782.06|1781.7|631
1634632800000|2021-10-19 08:40:00|1782.41|1782.11|1782.51|1782.21|1782.78|1782.39|1782.05|1781.69|607
1634633100000|2021-10-19 08:45:00|1782.52|1782.22|1782.14|1781.84|1782.74|1782.35|1781.96|1781.56|643
1634633400000|2021-10-19 08:50:00|1782.11|1781.81|1782.23|1781.73|1782.32|1781.95|1781.47|1781.11|681
1634633700000|2021-10-19 08:55:00|1782.11|1781.81|1781.61|1781.31|1782.33|1781.95|1781.53|1781.23|495
1634634000000|2021-10-19 09:00:00|1781.58|1781.28|1782.46|1781.96|1782.68|1782.31|1781.53|1781.22|649
1634634300000|2021-10-19 09:05:00|1782.35|1782.05|1780.92|1780.62|1782.54|1782.17|1780.74|1780.43|726
1634634600000|2021-10-19 09:10:00|1780.91|1780.61|1781.18|1780.68|1781.63|1781.27|1780.87|1780.48|665
1634634900000|2021-10-19 09:15:00|1781.17|1780.67|1781.51|1781.21|1781.66|1781.27|1780.97|1780.58|577
1634635200000|2021-10-19 09:20:00|1781.52|1781.22|1781.33|1781.03|1781.75|1781.35|1781.01|1780.59|583
1634635500000|2021-10-19 09:25:00|1781.32|1781.02|1780.3|1780|1781.69|1781.29|1780.28|1779.98|728
1634635800000|2021-10-19 09:30:00|1780.29|1779.99|1779.09|1778.79|1780.31|1780.01|1778.87|1778.57|1017
1634636100000|2021-10-19 09:35:00|1779.1|1778.8|1779.32|1778.82|1779.55|1779.14|1778.63|1778.26|508
1634636400000|2021-10-19 09:40:00|1779.34|1778.84|1780.34|1780.04|1780.72|1780.37|1779.18|1778.84|575
1634636700000|2021-10-19 09:45:00|1780.44|1779.94|1780.16|1779.86|1780.58|1780.18|1780.01|1779.63|396
1634637000000|2021-10-19 09:50:00|1780.15|1779.85|1779.14|1778.84|1780.57|1780.14|1779.03|1778.69|506
1634637300000|2021-10-19 09:55:00|1779.15|1778.85|1779.71|1779.41|1779.81|1779.43|1778.85|1778.48|755
1634637600000|2021-10-19 10:00:00|1779.68|1779.38|1778.1|1777.8|1779.87|1779.53|1777.89|1777.53|796
1634637900000|2021-10-19 10:05:00|1778.12|1777.82|1778.87|1778.37|1779.45|1779.13|1777.98|1777.64|593
1634638200000|2021-10-19 10:10:00|1778.88|1778.38|1778.89|1778.59|1779.52|1779.16|1778.72|1778.35|489
1634638500000|2021-10-19 10:15:00|1778.9|1778.6|1780.25|1779.95|1780.44|1780.04|1778.85|1778.47|619
1634638800000|2021-10-19 10:20:00|1780.26|1779.96|1779.44|1779.14|1780.44|1780.06|1779.17|1778.78|536
1634639100000|2021-10-19 10:25:00|1779.43|1779.13|1779.44|1779.14|1779.85|1779.49|1779.2|1778.83|564
1634639400000|2021-10-19 10:30:00|1779.54|1779.04|1778.83|1778.53|1779.55|1779.14|1778.6|1778.28|594
1634639700000|2021-10-19 10:35:00|1778.81|1778.51|1778.29|1777.99|1779.22|1778.82|1778.09|1777.78|549
1634640000000|2021-10-19 10:40:00|1778.28|1777.98|1777.93|1777.63|1778.46|1778.12|1777.37|1777.04|654
1634640300000|2021-10-19 10:45:00|1777.92|1777.62|1777.88|1777.38|1778.37|1777.97|1777.52|1777.14|583
1634640600000|2021-10-19 10:50:00|1777.77|1777.47|1778.08|1777.58|1778.39|1778.02|1777.48|1777.13|598
1634640900000|2021-10-19 10:55:00|1777.97|1777.67|1778.81|1778.31|1778.93|1778.63|1777.77|1777.35|603
1634641200000|2021-10-19 11:00:00|1778.74|1778.44|1777.89|1777.59|1779.03|1778.69|1777.89|1777.55|698
1634641500000|2021-10-19 11:05:00|1777.91|1777.61|1776.89|1776.39|1778.2|1777.86|1776.31|1775.89|926
1634641800000|2021-10-19 11:10:00|1776.88|1776.38|1776.89|1776.59|1777.44|1777.07|1776.12|1775.7|647
1634642100000|2021-10-19 11:15:00|1776.99|1776.49|1777.88|1777.58|1777.88|1777.58|1776.26|1775.96|624
1634642400000|2021-10-19 11:20:00|1777.87|1777.57|1777.65|1777.15|1778.13|1777.73|1777.52|1777.15|641
1634642700000|2021-10-19 11:25:00|1777.66|1777.16|1778.34|1778.04|1778.45|1778.05|1777.34|1777.04|648
1634643000000|2021-10-19 11:30:00|1778.35|1778.05|1779.06|1778.56|1779.66|1779.27|1778.21|1777.83|782
1634643300000|2021-10-19 11:35:00|1779.05|1778.55|1780.54|1780.04|1780.65|1780.24|1779.02|1778.55|890
1634643600000|2021-10-19 11:40:00|1780.51|1780.01|1781.07|1780.57|1781.13|1780.74|1779.99|1779.62|748
1634643900000|2021-10-19 11:45:00|1781.05|1780.55|1779.91|1779.61|1781.06|1780.59|1779.91|1779.5|747
1634644200000|2021-10-19 11:50:00|1779.9|1779.6|1780.81|1780.31|1780.98|1780.59|1779.9|1779.51|681
1634644500000|2021-10-19 11:55:00|1780.75|1780.45|1780.81|1780.31|1780.91|1780.54|1780.08|1779.68|767
1634644800000|2021-10-19 12:00:00|1780.68|1780.38|1781.68|1781.38|1781.95|1781.47|1780.13|1779.72|1213
1634645100000|2021-10-19 12:05:00|1781.67|1781.37|1781.59|1781.29|1782.4|1782.05|1781.28|1780.87|1115
1634645400000|2021-10-19 12:10:00|1781.58|1781.28|1782.53|1782.23|1782.78|1782.36|1781.18|1780.71|1020
1634645700000|2021-10-19 12:15:00|1782.57|1782.27|1783.69|1783.19|1784.82|1784.5|1782.43|1782.07|1214
1634646000000|2021-10-19 12:20:00|1783.71|1783.21|1778.5|1778.2|1783.94|1783.55|1778.3|1777.92|1537
1634646300000|2021-10-19 12:25:00|1778.53|1778.23|1778.25|1777.75|1779.83|1779.42|1777.59|1777.25|1251
1634646600000|2021-10-19 12:30:00|1778.29|1777.79|1778.19|1777.69|1781.04|1780.62|1777.78|1777.44|1419
1634646900000|2021-10-19 12:35:00|1778.24|1777.74|1779.46|1779.16|1780.28|1779.86|1778.24|1777.74|1178
1634647200000|2021-10-19 12:40:00|1779.45|1779.15|1780.72|1780.22|1781.17|1780.87|1779.18|1778.79|1281
1634647500000|2021-10-19 12:45:00|1780.71|1780.21|1781.45|1781.15|1781.94|1781.47|1780.52|1780.13|1235
1634647800000|2021-10-19 12:50:00|1781.44|1781.14|1781.42|1780.92|1781.99|1781.66|1780.72|1780.22|997
1634648100000|2021-10-19 12:55:00|1781.41|1780.91|1781.93|1781.43|1782.24|1781.83|1781.18|1780.76|1100
1634648400000|2021-10-19 13:00:00|1781.95|1781.45|1783.31|1782.81|1783.48|1783.16|1781.57|1781.11|1562
1634648700000|2021-10-19 13:05:00|1783.36|1782.86|1783.96|1783.66|1785.43|1785.05|1782.45|1782.15|1442
1634649000000|2021-10-19 13:10:00|1784.04|1783.54|1778.91|1778.41|1784.82|1784.4|1778.67|1778.37|1517
1634649300000|2021-10-19 13:15:00|1778.84|1778.34|1781.5|1781.2|1782.78|1782.28|1778.84|1778.34|1355
1634649600000|2021-10-19 13:20:00|1781.49|1781.19|1779.59|1779.09|1781.75|1781.31|1779.3|1778.92|1303
1634649900000|2021-10-19 13:25:00|1779.67|1779.17|1781.17|1780.87|1781.29|1780.99|1779.3|1778.99|1152
1634650200000|2021-10-19 13:30:00|1781.11|1780.81|1778.62|1778.32|1781.31|1780.97|1778.18|1777.78|1528
1634650500000|2021-10-19 13:35:00|1778.56|1778.26|1778.15|1777.65|1779.83|1779.33|1777.2|1776.7|1359
1634650800000|2021-10-19 13:40:00|1777.98|1777.48|1777.93|1777.43|1778.59|1778.21|1776.66|1776.34|1408
1634651100000|2021-10-19 13:45:00|1777.94|1777.44|1780.35|1780.05|1781.26|1780.76|1777.61|1777.22|1414
1634651400000|2021-10-19 13:50:00|1780.34|1780.04|1778.66|1778.16|1780.57|1780.27|1778.45|1778|1203
1634651700000|2021-10-19 13:55:00|1778.67|1778.17|1778.43|1778.13|1778.89|1778.51|1776.35|1775.93|1349
1634652000000|2021-10-19 14:00:00|1778.44|1778.14|1778.83|1778.33|1779.7|1779.28|1778.27|1777.9|1330
1634652300000|2021-10-19 14:05:00|1778.84|1778.34|1777.92|1777.62|1779.95|1779.5|1777.91|1777.52|1117
1634652600000|2021-10-19 14:10:00|1777.89|1777.59|1776.97|1776.67|1778.61|1778.17|1776.73|1776.33|1083
1634652900000|2021-10-19 14:15:00|1776.99|1776.69|1773.41|1772.91|1777.94|1777.51|1772.49|1772.16|1527
1634653200000|2021-10-19 14:20:00|1773.33|1772.83|1773.71|1773.21|1774.18|1773.77|1772.34|1772.03|1405
1634653500000|2021-10-19 14:25:00|1773.7|1773.2|1773.87|1773.37|1774.96|1774.49|1772.73|1772.33|1181
1634653800000|2021-10-19 14:30:00|1773.93|1773.43|1773.26|1772.76|1774.08|1773.72|1770.49|1770.09|1543
1634654100000|2021-10-19 14:35:00|1773.27|1772.77|1772.67|1772.17|1773.4|1772.9|1770.67|1770.28|1320
1634654400000|2021-10-19 14:40:00|1772.68|1772.18|1771.38|1771.08|1772.84|1772.44|1771.24|1770.89|1231
1634654700000|2021-10-19 14:45:00|1771.33|1771.03|1772.71|1772.21|1773.09|1772.66|1771.02|1770.59|1161
1634655000000|2021-10-19 14:50:00|1772.7|1772.2|1773.65|1773.15|1773.99|1773.65|1771.56|1771.18|1224
1634655300000|2021-10-19 14:55:00|1773.66|1773.16|1773.48|1772.98|1773.99|1773.53|1772.53|1772.2|1115
1634655600000|2021-10-19 15:00:00|1773.45|1772.95|1773.16|1772.66|1773.52|1773.02|1772.44|1771.95|1146
1634655900000|2021-10-19 15:05:00|1773.15|1772.65|1772|1771.7|1773.16|1772.72|1771.57|1771.15|929
1634656200000|2021-10-19 15:10:00|1772.03|1771.73|1772.84|1772.34|1773.62|1773.24|1771.32|1770.92|1028
1634656500000|2021-10-19 15:15:00|1772.78|1772.28|1771.09|1770.59|1772.85|1772.35|1770.57|1770.19|1048
1634656800000|2021-10-19 15:20:00|1771.08|1770.58|1771|1770.5|1772.1|1771.71|1770.86|1770.37|957
1634657100000|2021-10-19 15:25:00|1770.98|1770.48|1771.93|1771.43|1772.56|1772.1|1770.69|1770.19|1013
1634657400000|2021-10-19 15:30:00|1771.97|1771.47|1771.18|1770.68|1772|1771.55|1770.74|1770.4|966
1634657700000|2021-10-19 15:35:00|1771.17|1770.67|1770.25|1769.95|1771.64|1771.14|1770.18|1769.77|937
1634658000000|2021-10-19 15:40:00|1770.23|1769.93|1770.96|1770.66|1771.13|1770.76|1769.65|1769.25|1207
1634658300000|2021-10-19 15:45:00|1770.97|1770.67|1771.03|1770.53|1771.61|1771.17|1770.59|1770.15|986
1634658600000|2021-10-19 15:50:00|1771|1770.5|1771.75|1771.25|1771.75|1771.34|1770.22|1769.82|825
1634658900000|2021-10-19 15:55:00|1771.76|1771.26|1771.48|1770.98|1771.9|1771.6|1770.95|1770.58|762
1634659200000|2021-10-19 16:00:00|1771.49|1770.99|1770.68|1770.38|1771.66|1771.36|1770.41|1770|691
1634659500000|2021-10-19 16:05:00|1770.73|1770.43|1769.59|1769.09|1770.78|1770.45|1769.28|1768.78|849
1634659800000|2021-10-19 16:10:00|1769.58|1769.08|1768.27|1767.97|1769.73|1769.23|1768.17|1767.79|800
1634660100000|2021-10-19 16:15:00|1768.25|1767.95|1768.69|1768.19|1768.76|1768.36|1768.01|1767.62|859
1634660400000|2021-10-19 16:20:00|1768.71|1768.21|1767.67|1767.17|1769.04|1768.67|1767.49|1766.99|854
1634660700000|2021-10-19 16:25:00|1767.69|1767.19|1768.16|1767.66|1768.49|1768.06|1767.43|1766.97|809
1634661000000|2021-10-19 16:30:00|1768.17|1767.67|1768|1767.5|1768.38|1768.01|1767.78|1767.34|769
1634661300000|2021-10-19 16:35:00|1768.02|1767.52|1767.96|1767.66|1768.58|1768.08|1767.82|1767.35|647
1634661600000|2021-10-19 16:40:00|1768.06|1767.56|1768.64|1768.14|1768.75|1768.38|1767.98|1767.54|554
1634661900000|2021-10-19 16:45:00|1768.65|1768.15|1769.63|1769.13|1769.69|1769.34|1768.54|1768.04|605
1634662200000|2021-10-19 16:50:00|1769.54|1769.24|1769.07|1768.77|1769.67|1769.27|1768.89|1768.54|497
1634662500000|2021-10-19 16:55:00|1769.06|1768.76|1769.79|1769.29|1769.88|1769.49|1769.06|1768.66|545
1634662800000|2021-10-19 17:00:00|1769.8|1769.3|1769.19|1768.89|1769.82|1769.43|1768.88|1768.47|582
1634663100000|2021-10-19 17:05:00|1769.29|1768.79|1768.48|1767.98|1769.31|1768.81|1768.35|1767.97|498
1634663400000|2021-10-19 17:10:00|1768.46|1767.96|1770.2|1769.7|1770.21|1769.82|1768.3|1767.89|654
1634663700000|2021-10-19 17:15:00|1770.23|1769.73|1769.22|1768.92|1770.24|1769.82|1768.66|1768.27|554
1634664000000|2021-10-19 17:20:00|1769.12|1768.82|1769.24|1768.94|1769.49|1769.09|1768.56|1768.14|624
1634664300000|2021-10-19 17:25:00|1769.22|1768.92|1770.33|1770.03|1770.62|1770.29|1769.01|1768.58|780
1634664600000|2021-10-19 17:30:00|1770.39|1770.09|1770.73|1770.43|1771.44|1771.07|1770.29|1769.92|771
1634664900000|2021-10-19 17:35:00|1770.75|1770.45|1770.39|1770.09|1770.98|1770.59|1770.23|1769.86|501
1634665200000|2021-10-19 17:40:00|1770.4|1770.1|1770.8|1770.3|1770.94|1770.5|1770.33|1769.94|491
1634665500000|2021-10-19 17:45:00|1770.79|1770.29|1770.39|1770.09|1770.82|1770.44|1770.15|1769.77|396
1634665800000|2021-10-19 17:50:00|1770.4|1770.1|1770.22|1769.72|1770.89|1770.51|1770.1|1769.7|461
1634666100000|2021-10-19 17:55:00|1770.21|1769.71|1770.21|1769.91|1770.75|1770.37|1770.02|1769.65|564
1634666400000|2021-10-19 18:00:00|1770.19|1769.89|1769.73|1769.43|1770.41|1770.04|1769.62|1769.22|584
1634666700000|2021-10-19 18:05:00|1769.82|1769.32|1769.9|1769.4|1770.06|1769.65|1769.26|1768.86|432
1634667000000|2021-10-19 18:10:00|1769.91|1769.41|1770.1|1769.8|1770.32|1769.89|1769.56|1769.16|586
1634667300000|2021-10-19 18:15:00|1770.11|1769.81|1770.32|1769.82|1770.36|1769.96|1769.9|1769.51|432
1634667600000|2021-10-19 18:20:00|1770.31|1769.81|1770.17|1769.67|1770.33|1769.86|1769.77|1769.4|479
1634667900000|2021-10-19 18:25:00|1770.18|1769.68|1770.53|1770.23|1770.8|1770.42|1770.02|1769.62|446
1634668200000|2021-10-19 18:30:00|1770.52|1770.22|1770.53|1770.03|1770.74|1770.33|1769.93|1769.53|500
1634668500000|2021-10-19 18:35:00|1770.54|1770.04|1770.83|1770.33|1771.24|1770.82|1770.47|1770.02|527
1634668800000|2021-10-19 18:40:00|1770.68|1770.38|1770.85|1770.35|1771.09|1770.68|1770.46|1770.08|363
1634669100000|2021-10-19 18:45:00|1770.86|1770.36|1770.77|1770.27|1771.08|1770.67|1770.55|1770.18|387
1634669400000|2021-10-19 18:50:00|1770.78|1770.28|1770.8|1770.3|1770.96|1770.57|1770.63|1770.23|335
1634669700000|2021-10-19 18:55:00|1770.79|1770.29|1770.85|1770.55|1771.02|1770.62|1770.35|1769.97|518
1634670000000|2021-10-19 19:00:00|1770.83|1770.53|1770.77|1770.27|1770.96|1770.57|1770.45|1770.05|391
1634670300000|2021-10-19 19:05:00|1770.76|1770.26|1770.49|1769.99|1770.84|1770.45|1770.27|1769.88|469
1634670600000|2021-10-19 19:10:00|1770.5|1770|1770.16|1769.66|1770.5|1770.17|1769.92|1769.61|385
1634670900000|2021-10-19 19:15:00|1770.13|1769.63|1769.72|1769.42|1770.13|1769.72|1769.17|1768.77|542
1634671200000|2021-10-19 19:20:00|1769.82|1769.32|1769.27|1768.97|1770.01|1769.63|1769.2|1768.83|512
1634671500000|2021-10-19 19:25:00|1769.26|1768.96|1769.48|1769.18|1769.68|1769.32|1768.87|1768.53|437
1634671800000|2021-10-19 19:30:00|1769.49|1769.19|1769.83|1769.53|1769.98|1769.6|1769.46|1769.1|414
1634672100000|2021-10-19 19:35:00|1769.84|1769.54|1770.12|1769.62|1770.43|1770.06|1769.79|1769.38|421
1634672400000|2021-10-19 19:40:00|1770.1|1769.6|1770|1769.5|1770.15|1769.83|1769.86|1769.43|392
1634672700000|2021-10-19 19:45:00|1769.99|1769.49|1770.05|1769.55|1770.14|1769.79|1769.78|1769.39|366
1634673000000|2021-10-19 19:50:00|1770.04|1769.54|1770.61|1770.11|1770.61|1770.21|1769.88|1769.52|523
1634673300000|2021-10-19 19:55:00|1770.65|1770.15|1770.38|1770.08|1770.73|1770.33|1769.84|1769.42|733
1634673600000|2021-10-19 20:00:00|1770.43|1770.13|1770.1|1769.6|1770.46|1770.13|1769.77|1769.38|476
1634673900000|2021-10-19 20:05:00|1770.08|1769.58|1769.66|1769.16|1770.09|1769.59|1769.46|1769.08|226
1634674200000|2021-10-19 20:10:00|1769.67|1769.17|1770.02|1769.52|1770.14|1769.79|1769.62|1769.12|304
1634674500000|2021-10-19 20:15:00|1770.09|1769.59|1770.2|1769.7|1770.25|1769.89|1769.88|1769.49|203
1634674800000|2021-10-19 20:20:00|1770.16|1769.66|1770.21|1769.71|1770.39|1769.89|1770.09|1769.61|215
1634675100000|2021-10-19 20:25:00|1770.2|1769.7|1770.18|1769.68|1770.27|1769.77|1769.84|1769.43|207
1634675400000|2021-10-19 20:30:00|1770.2|1769.7|1769.7|1769.2|1770.2|1769.73|1769.5|1769.04|260
1634675700000|2021-10-19 20:35:00|1769.69|1769.19|1769.07|1768.57|1769.69|1769.19|1768.94|1768.55|174
1634676000000|2021-10-19 20:40:00|1769.06|1768.56|1769.17|1768.67|1769.36|1768.88|1769.06|1768.56|152
1634676300000|2021-10-19 20:45:00|1769.12|1768.62|1768.85|1768.35|1769.24|1768.76|1768.85|1768.35|225
1634676600000|2021-10-19 20:50:00|1768.86|1768.36|1769.26|1768.76|1769.32|1768.82|1768.68|1768.18|202
1634676900000|2021-10-19 20:55:00|1769.25|1768.75|1769.6|1769.1|1769.98|1769.48|1769.16|1768.66|208
1634680800000|2021-10-19 22:00:00|1769.54|1769.04|1769.86|1769.36|1770.01|1769.51|1769.26|1768.87|196
1634681100000|2021-10-19 22:05:00|1769.9|1769.4|1769.94|1769.44|1770.09|1769.59|1769.56|1769.15|143
1634681400000|2021-10-19 22:10:00|1769.96|1769.46|1769.87|1769.37|1770.08|1769.58|1769.73|1769.32|129
1634681700000|2021-10-19 22:15:00|1769.91|1769.41|1770.12|1769.62|1770.24|1769.74|1769.8|1769.32|204
1634682000000|2021-10-19 22:20:00|1770.13|1769.63|1769.81|1769.31|1770.14|1769.64|1769.62|1769.19|107
1634682300000|2021-10-19 22:25:00|1769.8|1769.3|1769.97|1769.47|1769.99|1769.49|1769.67|1769.17|157
1634682600000|2021-10-19 22:30:00|1769.99|1769.49|1769.96|1769.46|1770.17|1769.67|1769.83|1769.33|185
1634682900000|2021-10-19 22:35:00|1769.95|1769.45|1769.9|1769.4|1769.99|1769.5|1769.77|1769.36|134
1634683200000|2021-10-19 22:40:00|1769.89|1769.39|1769.88|1769.38|1769.96|1769.5|1769.66|1769.24|112
1634683500000|2021-10-19 22:45:00|1769.86|1769.36|1769.68|1769.18|1769.91|1769.41|1769.65|1769.15|165
1634683800000|2021-10-19 22:50:00|1769.69|1769.19|1769.49|1768.99|1769.78|1769.38|1769.45|1768.96|158
1634684100000|2021-10-19 22:55:00|1769.47|1768.97|1769.38|1768.88|1769.5|1769.1|1769.3|1768.87|115
1634684400000|2021-10-19 23:00:00|1769.39|1768.89|1769.38|1768.88|1769.46|1769.04|1769.25|1768.83|122
1634684700000|2021-10-19 23:05:00|1769.39|1768.89|1769.39|1768.89|1769.49|1769.09|1769.23|1768.77|174
1634685000000|2021-10-19 23:10:00|1769.37|1768.87|1769.34|1768.84|1769.42|1769.01|1769.04|1768.62|226
1634685300000|2021-10-19 23:15:00|1769.35|1768.85|1769.06|1768.56|1769.35|1768.92|1768.85|1768.43|224
1634685600000|2021-10-19 23:20:00|1769.05|1768.55|1768.8|1768.3|1769.08|1768.58|1768.41|1768|216
1634685900000|2021-10-19 23:25:00|1768.82|1768.32|1768.99|1768.49|1768.99|1768.59|1768.68|1768.18|271
1634686200000|2021-10-19 23:30:00|1768.98|1768.48|1769.36|1768.86|1769.4|1768.9|1768.93|1768.44|283
1634686500000|2021-10-19 23:35:00|1769.37|1768.87|1769.14|1768.64|1769.48|1769.12|1769|1768.51|201
1634686800000|2021-10-19 23:40:00|1769.12|1768.62|1769.23|1768.73|1769.29|1768.91|1768.88|1768.45|265
1634687100000|2021-10-19 23:45:00|1769.24|1768.74|1769.46|1768.96|1769.47|1769.04|1769.07|1768.68|176
1634687400000|2021-10-19 23:50:00|1769.43|1768.93|1769.18|1768.68|1769.65|1769.25|1769|1768.61|293
1634687700000|2021-10-19 23:55:00|1769.19|1768.69|1769|1768.5|1769.52|1769.08|1768.9|1768.4|347
1634688000000|2021-10-20 00:00:00|1768.99|1768.49|1768.56|1768.06|1769.2|1768.78|1768.27|1767.85|453
1634688300000|2021-10-20 00:05:00|1768.53|1768.03|1768.35|1767.85|1768.59|1768.18|1767.89|1767.46|483
1634688600000|2021-10-20 00:10:00|1768.36|1767.86|1768.84|1768.34|1768.84|1768.42|1767.68|1767.32|429
1634688900000|2021-10-20 00:15:00|1768.82|1768.32|1768.63|1768.33|1768.93|1768.56|1768.36|1767.98|409
1634689200000|2021-10-20 00:20:00|1768.61|1768.31|1768.27|1767.77|1768.94|1768.54|1767.96|1767.6|620
1634689500000|2021-10-20 00:25:00|1768.24|1767.74|1767.63|1767.13|1768.44|1768.07|1767.28|1766.85|617
1634689800000|2021-10-20 00:30:00|1767.55|1767.25|1767.32|1766.82|1767.88|1767.48|1767.15|1766.67|485
1634690100000|2021-10-20 00:35:00|1767.29|1766.79|1767.48|1766.98|1768|1767.6|1767.14|1766.72|446
1634690400000|2021-10-20 00:40:00|1767.5|1767|1768.18|1767.68|1768.37|1767.97|1767.32|1766.93|383
1634690700000|2021-10-20 00:45:00|1768.19|1767.69|1768.66|1768.36|1768.74|1768.39|1768.06|1767.65|462
1634691000000|2021-10-20 00:50:00|1768.67|1768.37|1768.47|1768.17|1768.8|1768.38|1767.8|1767.46|521
1634691300000|2021-10-20 00:55:00|1768.46|1768.16|1769.44|1768.94|1769.47|1769.06|1768.3|1767.93|579
1634691600000|2021-10-20 01:00:00|1769.45|1768.95|1770.11|1769.81|1770.24|1769.91|1767.97|1767.6|1194
1634691900000|2021-10-20 01:05:00|1770.07|1769.77|1771.25|1770.95|1771.47|1771.07|1769.96|1769.58|917
1634692200000|2021-10-20 01:10:00|1771.29|1770.99|1772.41|1772.11|1772.56|1772.17|1771|1770.6|832
1634692500000|2021-10-20 01:15:00|1772.43|1772.13|1772.37|1772.07|1773.05|1772.62|1772.21|1771.81|869
1634692800000|2021-10-20 01:20:00|1772.36|1772.06|1773.59|1773.29|1773.75|1773.38|1772.36|1772.02|853
1634693100000|2021-10-20 01:25:00|1773.69|1773.19|1772.92|1772.42|1773.7|1773.2|1772.14|1771.79|875
1634693400000|2021-10-20 01:30:00|1772.95|1772.45|1772.66|1772.36|1773.89|1773.44|1772.65|1772.25|936
1634693700000|2021-10-20 01:35:00|1772.76|1772.26|1772.54|1772.04|1773.16|1772.75|1771.36|1771.06|820
1634694000000|2021-10-20 01:40:00|1772.5|1772|1773.12|1772.62|1773.2|1772.75|1772.39|1771.98|593
1634694300000|2021-10-20 01:45:00|1773.11|1772.61|1772.57|1772.07|1773.3|1772.87|1772.04|1771.63|669
1634694600000|2021-10-20 01:50:00|1772.55|1772.05|1772.8|1772.3|1773.12|1772.68|1772.07|1771.67|578
1634694900000|2021-10-20 01:55:00|1772.79|1772.29|1772.8|1772.3|1773.19|1772.8|1772.09|1771.69|688
1634695200000|2021-10-20 02:00:00|1772.68|1772.38|1772.31|1771.81|1772.95|1772.54|1771.95|1771.57|572
1634695500000|2021-10-20 02:05:00|1772.3|1771.8|1771.59|1771.09|1772.66|1772.26|1771.29|1770.8|582
1634695800000|2021-10-20 02:10:00|1771.58|1771.08|1771.45|1771.15|1771.81|1771.39|1771.32|1770.88|544
1634696100000|2021-10-20 02:15:00|1771.62|1771.12|1771.55|1771.05|1771.9|1771.42|1771.13|1770.74|373
1634696400000|2021-10-20 02:20:00|1771.57|1771.07|1771.18|1770.68|1771.75|1771.35|1770.96|1770.53|337
1634696700000|2021-10-20 02:25:00|1771.23|1770.73|1770.09|1769.59|1771.23|1770.73|1769.97|1769.53|307
1634697000000|2021-10-20 02:30:00|1770.08|1769.58|1771.53|1771.03|1771.55|1771.17|1769.72|1769.32|634
1634697300000|2021-10-20 02:35:00|1771.54|1771.04|1772.22|1771.72|1772.37|1771.91|1771.38|1770.95|424
1634697600000|2021-10-20 02:40:00|1772.2|1771.7|1773.05|1772.55|1773.09|1772.63|1772.13|1771.7|596
1634697900000|2021-10-20 02:45:00|1773.04|1772.54|1773.33|1772.83|1773.62|1773.22|1772.99|1772.49|641
1634698200000|2021-10-20 02:50:00|1773.36|1772.86|1773.65|1773.35|1773.93|1773.51|1773.23|1772.8|522
1634698500000|2021-10-20 02:55:00|1773.63|1773.33|1774.4|1774.1|1774.48|1774.11|1773.61|1773.23|520
1634698800000|2021-10-20 03:00:00|1774.39|1774.09|1773.94|1773.44|1774.64|1774.3|1773.62|1773.12|584
1634699100000|2021-10-20 03:05:00|1773.95|1773.45|1773.78|1773.28|1774.49|1774.06|1773.49|1773.1|412
1634699400000|2021-10-20 03:10:00|1773.76|1773.26|1773.51|1773.21|1774.44|1773.97|1773.43|1773.01|447
1634699700000|2021-10-20 03:15:00|1773.48|1773.18|1773.46|1773.16|1773.73|1773.35|1773.05|1772.61|424
1634700000000|2021-10-20 03:20:00|1773.48|1773.18|1774.03|1773.73|1774.12|1773.77|1773.25|1772.76|470
1634700300000|2021-10-20 03:25:00|1774|1773.7|1774.46|1773.96|1774.5|1774.02|1773.98|1773.58|445
1634700600000|2021-10-20 03:30:00|1774.48|1773.98|1774.03|1773.53|1774.48|1773.98|1773.7|1773.22|271
1634700900000|2021-10-20 03:35:00|1774.05|1773.55|1773.96|1773.46|1774.09|1773.69|1773.81|1773.35|182
1634701200000|2021-10-20 03:40:00|1773.99|1773.49|1774.25|1773.95|1774.38|1773.98|1773.91|1773.44|222
1634701500000|2021-10-20 03:45:00|1774.35|1773.85|1774.88|1774.38|1774.94|1774.53|1774.16|1773.8|332
1634701800000|2021-10-20 03:50:00|1774.87|1774.37|1774.66|1774.16|1774.87|1774.37|1774.43|1773.95|273
1634702100000|2021-10-20 03:55:00|1774.63|1774.13|1774.42|1773.92|1774.63|1774.16|1774.1|1773.61|296
1634702400000|2021-10-20 04:00:00|1774.45|1773.95|1774.57|1774.07|1774.84|1774.47|1774.34|1773.91|249
1634702700000|2021-10-20 04:05:00|1774.56|1774.06|1774.78|1774.28|1774.94|1774.52|1774.5|1774.06|302
1634703000000|2021-10-20 04:10:00|1774.77|1774.27|1774.66|1774.16|1774.88|1774.46|1774.41|1774.01|200
1634703300000|2021-10-20 04:15:00|1774.65|1774.15|1774.62|1774.12|1774.69|1774.36|1774.36|1773.96|206
1634703600000|2021-10-20 04:20:00|1774.6|1774.1|1774.19|1773.69|1774.63|1774.24|1773.84|1773.43|350
1634703900000|2021-10-20 04:25:00|1774.18|1773.68|1774.1|1773.8|1774.28|1773.9|1773.85|1773.39|439
1634704200000|2021-10-20 04:30:00|1774.2|1773.7|1773.98|1773.48|1774.34|1773.9|1773.57|1773.13|480
1634704500000|2021-10-20 04:35:00|1773.99|1773.49|1773.91|1773.41|1774.29|1773.89|1773.73|1773.32|372
1634704800000|2021-10-20 04:40:00|1773.92|1773.42|1773.75|1773.25|1773.95|1773.58|1773.58|1773.17|283
1634705100000|2021-10-20 04:45:00|1773.79|1773.29|1773.89|1773.39|1774.08|1773.58|1773.6|1773.18|251
1634705400000|2021-10-20 04:50:00|1773.9|1773.4|1774.22|1773.72|1774.34|1773.91|1773.59|1773.22|282
1634705700000|2021-10-20 04:55:00|1774.23|1773.73|1774.53|1774.03|1774.65|1774.2|1774.21|1773.71|246
1634706000000|2021-10-20 05:00:00|1774.5|1774|1774.52|1774.22|1774.77|1774.37|1774.32|1773.91|234
1634706300000|2021-10-20 05:05:00|1774.62|1774.12|1774.38|1773.88|1774.78|1774.38|1774.23|1773.83|222
1634706600000|2021-10-20 05:10:00|1774.39|1773.89|1775.01|1774.71|1775.25|1774.84|1774.32|1773.87|324
1634706900000|2021-10-20 05:15:00|1775|1774.7|1774.91|1774.61|1775.24|1774.83|1774.79|1774.29|453
1634707200000|2021-10-20 05:20:00|1775|1774.5|1775.11|1774.61|1775.17|1774.73|1774.76|1774.34|268
1634707500000|2021-10-20 05:25:00|1775.1|1774.6|1774.57|1774.07|1775.24|1774.84|1773.64|1773.21|508
1634707800000|2021-10-20 05:30:00|1774.58|1774.08|1774.81|1774.31|1775.2|1774.78|1774.26|1773.82|708
1634708100000|2021-10-20 05:35:00|1774.89|1774.39|1775.03|1774.53|1775.04|1774.55|1774.44|1774.05|478
1634708400000|2021-10-20 05:40:00|1775.04|1774.54|1775.08|1774.58|1775.24|1774.87|1774.75|1774.29|316
1634708700000|2021-10-20 05:45:00|1775.06|1774.78|1776.77|1776.47|1776.83|1776.48|1774.96|1774.56|622
1634709000000|2021-10-20 05:50:00|1776.72|1776.42|1776.74|1776.24|1777.49|1777.06|1776.62|1776.23|798
1634709300000|2021-10-20 05:55:00|1776.75|1776.25|1776.71|1776.41|1777.15|1776.75|1776.6|1776.2|553
1634709600000|2021-10-20 06:00:00|1776.82|1776.52|1777.16|1776.66|1777.46|1777.06|1776.66|1776.27|880
1634709900000|2021-10-20 06:05:00|1777.21|1776.71|1778.15|1777.65|1778.34|1777.89|1777.11|1776.71|903
1634710200000|2021-10-20 06:10:00|1778.14|1777.64|1776.84|1776.34|1778.31|1777.86|1776.15|1775.67|1056
1634710500000|2021-10-20 06:15:00|1776.81|1776.31|1775.88|1775.38|1777.13|1776.72|1775.44|1774.94|1033
1634710800000|2021-10-20 06:20:00|1775.85|1775.35|1776.04|1775.54|1776.9|1776.41|1775.65|1775.26|1007
1634711100000|2021-10-20 06:25:00|1775.94|1775.44|1776.15|1775.65|1776.48|1776.11|1775.71|1775.3|871
1634711400000|2021-10-20 06:30:00|1776.16|1775.66|1775.67|1775.37|1776.94|1776.61|1775.58|1775.16|848
1634711700000|2021-10-20 06:35:00|1775.62|1775.32|1775.61|1775.11|1776.43|1776.04|1775.42|1775.06|808
1634712000000|2021-10-20 06:40:00|1775.6|1775.1|1776.45|1776.15|1776.57|1776.22|1775.41|1775.03|698
1634712300000|2021-10-20 06:45:00|1776.55|1776.05|1776.63|1776.13|1777.17|1776.76|1776.11|1775.78|999
1634712600000|2021-10-20 06:50:00|1776.61|1776.11|1775.93|1775.43|1776.74|1776.34|1775.66|1775.2|792
1634712900000|2021-10-20 06:55:00|1775.92|1775.42|1776.58|1776.08|1776.77|1776.27|1775.76|1775.37|1066
1634713200000|2021-10-20 07:00:00|1776.57|1776.07|1776.77|1776.27|1777.43|1776.93|1776.14|1775.64|1197
1634713500000|2021-10-20 07:05:00|1776.66|1776.36|1776.46|1775.96|1777.37|1776.87|1776.09|1775.7|966
1634713800000|2021-10-20 07:10:00|1776.47|1775.97|1775.62|1775.12|1776.67|1776.17|1775.54|1775.04|925
1634714100000|2021-10-20 07:15:00|1775.57|1775.07|1775.79|1775.29|1776.44|1776|1775.52|1775.04|963
1634714400000|2021-10-20 07:20:00|1775.78|1775.28|1776.2|1775.7|1776.62|1776.18|1775.5|1775.03|872
1634714700000|2021-10-20 07:25:00|1776.19|1775.69|1776.56|1776.26|1776.84|1776.4|1776.06|1775.58|892
1634715000000|2021-10-20 07:30:00|1776.71|1776.21|1775.33|1774.83|1777.35|1776.91|1774.97|1774.47|1107
1634715300000|2021-10-20 07:35:00|1775.34|1774.84|1775.11|1774.81|1775.89|1775.51|1774.77|1774.42|744
1634715600000|2021-10-20 07:40:00|1775.21|1774.71|1775.76|1775.26|1776.17|1775.77|1774.97|1774.5|770
1634715900000|2021-10-20 07:45:00|1775.72|1775.22|1775.78|1775.48|1776.25|1775.85|1775.39|1774.93|567
1634716200000|2021-10-20 07:50:00|1775.76|1775.46|1776.89|1776.39|1777.08|1776.67|1775.76|1775.38|721
1634716500000|2021-10-20 07:55:00|1776.87|1776.37|1777.02|1776.52|1777.39|1776.89|1776.05|1775.59|963
1634716800000|2021-10-20 08:00:00|1777|1776.5|1777.64|1777.34|1777.84|1777.36|1776.75|1776.25|840
1634717100000|2021-10-20 08:05:00|1777.62|1777.32|1777.41|1776.91|1778.19|1777.69|1777.29|1776.84|749
1634717400000|2021-10-20 08:10:00|1777.4|1776.9|1777.27|1776.77|1777.52|1777.1|1776.84|1776.44|635
1634717700000|2021-10-20 08:15:00|1777.24|1776.74|1777.49|1776.99|1777.56|1777.15|1776.76|1776.26|765
1634718000000|2021-10-20 08:20:00|1777.5|1777|1777.51|1777.01|1777.71|1777.25|1777.09|1776.77|666
1634718300000|2021-10-20 08:25:00|1777.54|1777.04|1777.5|1777|1777.78|1777.41|1777.13|1776.73|606
1634718600000|2021-10-20 08:30:00|1777.52|1777.02|1777.92|1777.42|1778.13|1777.63|1777.23|1776.87|579
1634718900000|2021-10-20 08:35:00|1777.9|1777.4|1779.33|1778.83|1779.34|1778.89|1777.9|1777.4|949
1634719200000|2021-10-20 08:40:00|1779.3|1778.8|1779.25|1778.75|1779.62|1779.22|1778.76|1778.43|722
1634719500000|2021-10-20 08:45:00|1779.26|1778.76|1778.82|1778.52|1779.61|1779.15|1778.39|1778.05|617
1634719800000|2021-10-20 08:50:00|1778.83|1778.53|1778.92|1778.42|1779.09|1778.63|1778.09|1777.76|582
1634720100000|2021-10-20 08:55:00|1778.85|1778.55|1779.31|1779.01|1779.53|1779.13|1778.79|1778.39|483
1634720400000|2021-10-20 09:00:00|1779.29|1778.99|1778.59|1778.09|1779.47|1779.07|1778.38|1777.97|554
1634720700000|2021-10-20 09:05:00|1778.58|1778.08|1779.85|1779.35|1779.97|1779.5|1778.31|1777.98|804
1634721000000|2021-10-20 09:10:00|1779.84|1779.34|1779.24|1778.74|1779.84|1779.45|1779.05|1778.57|475
1634721300000|2021-10-20 09:15:00|1779.28|1778.78|1779|1778.5|1779.3|1778.8|1778.64|1778.26|470
1634721600000|2021-10-20 09:20:00|1778.99|1778.49|1778.94|1778.44|1779.17|1778.67|1778.38|1778.02|676
1634721900000|2021-10-20 09:25:00|1778.93|1778.43|1778.44|1777.94|1779.1|1778.67|1778.2|1777.77|565
1634722200000|2021-10-20 09:30:00|1778.43|1777.93|1778.93|1778.63|1779.2|1778.8|1778.06|1777.58|703
1634722500000|2021-10-20 09:35:00|1778.94|1778.64|1778.73|1778.43|1779.19|1778.79|1778.31|1777.92|668
1634722800000|2021-10-20 09:40:00|1778.71|1778.41|1778.36|1777.86|1778.86|1778.48|1777.88|1777.51|668
1634723100000|2021-10-20 09:45:00|1778.37|1777.87|1778.8|1778.5|1778.98|1778.55|1778.15|1777.74|586
1634723400000|2021-10-20 09:50:00|1778.9|1778.4|1778.86|1778.36|1778.95|1778.58|1778.43|1778.02|440
1634723700000|2021-10-20 09:55:00|1778.89|1778.39|1779.26|1778.76|1779.26|1778.76|1778.51|1778.11|390
1634724000000|2021-10-20 10:00:00|1779.23|1778.73|1779.45|1778.95|1779.73|1779.23|1778.84|1778.45|396
1634724300000|2021-10-20 10:05:00|1779.46|1778.96|1778.85|1778.35|1779.52|1779.07|1778.59|1778.19|402
1634724600000|2021-10-20 10:10:00|1778.86|1778.36|1778.86|1778.36|1779.43|1778.96|1778.7|1778.2|419
1634724900000|2021-10-20 10:15:00|1778.84|1778.34|1779.7|1779.2|1779.87|1779.38|1778.68|1778.18|557
1634725200000|2021-10-20 10:20:00|1779.72|1779.22|1779.55|1779.05|1779.81|1779.31|1779.29|1778.79|585
1634725500000|2021-10-20 10:25:00|1779.56|1779.06|1779.59|1779.09|1780|1779.69|1779.43|1778.93|552
1634725800000|2021-10-20 10:30:00|1779.57|1779.07|1779.32|1778.82|1779.76|1779.36|1779.24|1778.74|584
1634726100000|2021-10-20 10:35:00|1779.31|1778.81|1778.85|1778.35|1779.41|1778.91|1778.51|1778.01|545
1634726400000|2021-10-20 10:40:00|1778.86|1778.36|1778.91|1778.41|1778.99|1778.57|1778.36|1777.86|566
1634726700000|2021-10-20 10:45:00|1778.9|1778.4|1779.29|1778.79|1779.45|1779.01|1778.72|1778.33|535
1634727000000|2021-10-20 10:50:00|1779.3|1778.8|1779.64|1779.14|1779.66|1779.2|1779.08|1778.64|562
1634727300000|2021-10-20 10:55:00|1779.67|1779.17|1780.48|1779.98|1780.89|1780.39|1779.64|1779.14|761
1634727600000|2021-10-20 11:00:00|1780.65|1780.15|1780.96|1780.46|1781.3|1780.87|1780.34|1779.84|686
1634727900000|2021-10-20 11:05:00|1780.95|1780.45|1782|1781.5|1782.01|1781.61|1780.63|1780.13|620
1634728200000|2021-10-20 11:10:00|1782.01|1781.51|1781.43|1780.93|1782.05|1781.71|1781.28|1780.86|574
1634728500000|2021-10-20 11:15:00|1781.44|1780.94|1781.31|1780.81|1781.96|1781.56|1781.17|1780.72|665
1634728800000|2021-10-20 11:20:00|1781.32|1780.82|1780.78|1780.28|1781.64|1781.24|1780.66|1780.25|656
1634729100000|2021-10-20 11:25:00|1780.77|1780.27|1779.71|1779.21|1780.78|1780.28|1779.24|1778.74|817
1634729400000|2021-10-20 11:30:00|1779.76|1779.26|1779.88|1779.38|1780.16|1779.66|1779.37|1778.87|690
1634729700000|2021-10-20 11:35:00|1779.86|1779.36|1780.53|1780.03|1780.78|1780.37|1779.84|1779.34|531
1634730000000|2021-10-20 11:40:00|1780.52|1780.02|1779.01|1778.51|1780.53|1780.03|1778.83|1778.33|792
1634730300000|2021-10-20 11:45:00|1779|1778.5|1779.26|1778.76|1779.49|1778.99|1778.62|1778.16|698
1634730600000|2021-10-20 11:50:00|1779.29|1778.79|1779.72|1779.22|1780.18|1779.69|1779.03|1778.56|691
1634730900000|2021-10-20 11:55:00|1779.74|1779.24|1779.89|1779.39|1779.92|1779.53|1779.18|1778.79|593
1634731200000|2021-10-20 12:00:00|1779.81|1779.31|1783.99|1783.49|1784.12|1783.64|1779.66|1779.16|1300
1634731500000|2021-10-20 12:05:00|1783.97|1783.47|1783.77|1783.27|1784.54|1784.21|1783.15|1782.85|1315
1634731800000|2021-10-20 12:10:00|1783.8|1783.3|1783.89|1783.59|1784.8|1784.36|1783.53|1783.13|1244
1634732100000|2021-10-20 12:15:00|1783.99|1783.49|1783.73|1783.43|1784.61|1784.23|1783.46|1783.09|1103
1634732400000|2021-10-20 12:20:00|1783.62|1783.32|1782.23|1781.93|1783.81|1783.42|1782.1|1781.69|1267
1634732700000|2021-10-20 12:25:00|1782.2|1781.9|1782.3|1782|1783.22|1782.79|1781.63|1781.31|1100
1634733000000|2021-10-20 12:30:00|1782.29|1781.99|1784.58|1784.08|1784.58|1784.19|1782.29|1781.99|1194
1634733300000|2021-10-20 12:35:00|1784.57|1784.07|1787.7|1787.4|1787.74|1787.42|1784.44|1784.07|1447
1634733600000|2021-10-20 12:40:00|1787.85|1787.55|1787.09|1786.59|1788.67|1788.31|1785.91|1785.45|1352
1634733900000|2021-10-20 12:45:00|1787.08|1786.58|1787.68|1787.18|1788.58|1788.21|1786.78|1786.43|1281
1634734200000|2021-10-20 12:50:00|1787.67|1787.17|1787.74|1787.44|1788.73|1788.33|1787.25|1786.86|1149
1634734500000|2021-10-20 12:55:00|1787.73|1787.43|1786.81|1786.51|1788.59|1788.19|1786.67|1786.27|1197
1634734800000|2021-10-20 13:00:00|1786.83|1786.53|1784.78|1784.28|1787.72|1787.25|1784.47|1784.17|1560
1634735100000|2021-10-20 13:05:00|1784.64|1784.14|1785.11|1784.61|1785.95|1785.58|1783.89|1783.45|1337
1634735400000|2021-10-20 13:10:00|1785.16|1784.66|1785.5|1785.2|1785.91|1785.53|1784.5|1784.11|1092
1634735700000|2021-10-20 13:15:00|1785.54|1785.24|1783.04|1782.54|1785.98|1785.57|1782.91|1782.5|1171
1634736000000|2021-10-20 13:20:00|1783.05|1782.55|1783.93|1783.63|1784.23|1783.82|1782.49|1782.11|1220
1634736300000|2021-10-20 13:25:00|1783.9|1783.6|1778.75|1778.25|1783.98|1783.6|1778.61|1778.17|1340
1634736600000|2021-10-20 13:30:00|1778.47|1777.97|1777.69|1777.19|1779.03|1778.53|1775.18|1774.68|1853
1634736900000|2021-10-20 13:35:00|1777.59|1777.09|1780.42|1779.92|1780.67|1780.23|1776.97|1776.47|1482
1634737200000|2021-10-20 13:40:00|1780.41|1779.91|1780.38|1779.88|1781.97|1781.59|1779.73|1779.28|1440
1634737500000|2021-10-20 13:45:00|1780.37|1779.87|1780.53|1780.03|1781.15|1780.75|1778.95|1778.56|1263
1634737800000|2021-10-20 13:50:00|1780.58|1780.08|1779.6|1779.1|1780.79|1780.42|1778.83|1778.44|1187
1634738100000|2021-10-20 13:55:00|1779.63|1779.13|1780.34|1779.84|1781.91|1781.5|1779.27|1778.81|1208
1634738400000|2021-10-20 14:00:00|1780.33|1779.83|1779.12|1778.82|1780.41|1780.11|1777.84|1777.41|1357
1634738700000|2021-10-20 14:05:00|1779.23|1778.73|1777.6|1777.3|1779.54|1779.08|1777.6|1777.21|1119
1634739000000|2021-10-20 14:10:00|1777.65|1777.35|1778.45|1778.15|1778.46|1778.16|1776.94|1776.58|1185
1634739300000|2021-10-20 14:15:00|1778.5|1778.2|1778.99|1778.49|1779.17|1778.75|1778.06|1777.65|1012
1634739600000|2021-10-20 14:20:00|1779.01|1778.51|1779.25|1778.95|1779.37|1779.01|1778.19|1777.78|967
1634739900000|2021-10-20 14:25:00|1779.19|1778.89|1782.24|1781.74|1783.35|1782.95|1778.96|1778.57|1270
1634740200000|2021-10-20 14:30:00|1782.15|1781.85|1782.89|1782.59|1784.26|1783.84|1781.86|1781.46|1341
1634740500000|2021-10-20 14:35:00|1782.87|1782.57|1781.73|1781.43|1783.73|1783.31|1781.56|1781.15|1173
1634740800000|2021-10-20 14:40:00|1781.75|1781.45|1782.78|1782.28|1782.92|1782.55|1781.49|1781.11|1090
1634741100000|2021-10-20 14:45:00|1782.79|1782.29|1784.84|1784.34|1784.87|1784.46|1782.71|1782.28|1140
1634741400000|2021-10-20 14:50:00|1784.82|1784.32|1784.15|1783.65|1785|1784.65|1783.43|1783.04|1077
1634741700000|2021-10-20 14:55:00|1784.14|1783.64|1782.85|1782.35|1784.39|1783.96|1782.26|1781.88|1013
1634742000000|2021-10-20 15:00:00|1782.78|1782.48|1783.41|1783.11|1783.66|1783.26|1782.02|1781.53|1150
1634742300000|2021-10-20 15:05:00|1783.18|1782.88|1783.5|1783|1783.61|1783.22|1781.95|1781.57|992
1634742600000|2021-10-20 15:10:00|1783.44|1782.94|1783.88|1783.38|1784.44|1784.07|1783.06|1782.56|919
1634742900000|2021-10-20 15:15:00|1783.86|1783.36|1783.07|1782.57|1783.86|1783.43|1782.85|1782.46|876
1634743200000|2021-10-20 15:20:00|1783.05|1782.55|1783.68|1783.38|1783.8|1783.44|1782.31|1782|912
1634743500000|2021-10-20 15:25:00|1783.67|1783.37|1784.23|1783.73|1784.43|1784.02|1783.12|1782.82|772
1634743800000|2021-10-20 15:30:00|1784.22|1783.72|1784.45|1784.15|1784.79|1784.37|1784.11|1783.64|811
1634744100000|2021-10-20 15:35:00|1784.59|1784.09|1784.45|1784.15|1784.92|1784.54|1784.02|1783.64|887
1634744400000|2021-10-20 15:40:00|1784.44|1784.14|1783.75|1783.25|1784.74|1784.34|1783.5|1783.11|883
1634744700000|2021-10-20 15:45:00|1783.74|1783.24|1784.69|1784.39|1784.99|1784.61|1783.29|1782.94|863
1634745000000|2021-10-20 15:50:00|1784.64|1784.34|1783.6|1783.3|1784.66|1784.34|1783.56|1783.18|807
1634745300000|2021-10-20 15:55:00|1783.7|1783.2|1783.75|1783.45|1784.58|1784.18|1783.45|1783|694
1634745600000|2021-10-20 16:00:00|1783.73|1783.43|1783.57|1783.07|1784.22|1783.81|1783.37|1782.98|762
1634745900000|2021-10-20 16:05:00|1783.58|1783.08|1784.15|1783.65|1784.28|1783.94|1783.2|1782.82|686
1634746200000|2021-10-20 16:10:00|1784.03|1783.73|1784.3|1783.8|1784.57|1784.18|1784.03|1783.62|630
1634746500000|2021-10-20 16:15:00|1784.2|1783.9|1784.23|1783.93|1784.55|1784.17|1783.71|1783.32|551
1634746800000|2021-10-20 16:20:00|1784.26|1783.96|1785.27|1784.97|1785.38|1785|1784.26|1783.92|615
1634747100000|2021-10-20 16:25:00|1785.36|1784.86|1785.34|1784.84|1785.74|1785.36|1785.05|1784.65|654
1634747400000|2021-10-20 16:30:00|1785.33|1784.83|1785.9|1785.4|1786.46|1786.04|1784.9|1784.48|662
1634747700000|2021-10-20 16:35:00|1785.87|1785.37|1785.97|1785.67|1786.82|1786.43|1785.78|1785.36|748
1634748000000|2021-10-20 16:40:00|1785.96|1785.66|1785.21|1784.91|1786.58|1786.17|1785.15|1784.78|625
1634748300000|2021-10-20 16:45:00|1785.31|1784.81|1786.41|1785.91|1786.86|1786.49|1785.11|1784.69|628
1634748600000|2021-10-20 16:50:00|1786.4|1785.9|1786.2|1785.9|1786.93|1786.52|1786.17|1785.8|689
1634748900000|2021-10-20 16:55:00|1786.32|1785.82|1787.05|1786.55|1787.06|1786.72|1785.75|1785.37|724
1634749200000|2021-10-20 17:00:00|1786.9|1786.6|1784.19|1783.89|1787.84|1787.48|1784.12|1783.75|1213
1634749500000|2021-10-20 17:05:00|1784.17|1783.87|1784.12|1783.62|1785.01|1784.67|1783.72|1783.33|1049
1634749800000|2021-10-20 17:10:00|1784.11|1783.61|1783.92|1783.62|1784.37|1783.92|1783.32|1782.91|879
1634750100000|2021-10-20 17:15:00|1783.91|1783.61|1785.2|1784.9|1785.44|1785.04|1783.68|1783.28|837
1634750400000|2021-10-20 17:20:00|1785.21|1784.91|1783.6|1783.3|1785.56|1785.14|1783.4|1783|915
1634750700000|2021-10-20 17:25:00|1783.59|1783.29|1784.47|1784.17|1784.79|1784.39|1783.3|1782.92|968
1634751000000|2021-10-20 17:30:00|1784.59|1784.29|1783.85|1783.35|1785.1|1784.61|1783.77|1783.35|702
1634751300000|2021-10-20 17:35:00|1783.84|1783.34|1785.07|1784.57|1785.61|1785.19|1783.73|1783.33|768
1634751600000|2021-10-20 17:40:00|1785.06|1784.56|1785.22|1784.72|1785.4|1785|1784.84|1784.46|532
1634751900000|2021-10-20 17:45:00|1785.14|1784.84|1785.25|1784.75|1785.93|1785.49|1785.14|1784.74|495
1634752200000|2021-10-20 17:50:00|1785.26|1784.76|1785.71|1785.21|1785.73|1785.31|1785.17|1784.76|443
1634752500000|2021-10-20 17:55:00|1785.62|1785.12|1785.74|1785.24|1786|1785.52|1785.05|1784.66|563
1634752800000|2021-10-20 18:00:00|1785.72|1785.22|1785.51|1785.01|1785.98|1785.57|1785.39|1784.93|578
1634753100000|2021-10-20 18:05:00|1785.52|1785.02|1786.14|1785.64|1786.25|1785.88|1785.41|1785.02|419
1634753400000|2021-10-20 18:10:00|1786.15|1785.65|1786.14|1785.64|1786.47|1786.1|1785.82|1785.5|527
1634753700000|2021-10-20 18:15:00|1786.15|1785.65|1785.81|1785.51|1786.26|1785.87|1785.8|1785.4|378
1634754000000|2021-10-20 18:20:00|1785.72|1785.42|1785.98|1785.68|1786.42|1786.02|1785.58|1785.19|493
1634754300000|2021-10-20 18:25:00|1785.97|1785.67|1785.88|1785.58|1786.17|1785.77|1785.48|1785.09|477
1634754600000|2021-10-20 18:30:00|1785.89|1785.59|1786.57|1786.07|1786.65|1786.25|1785.73|1785.3|367
1634754900000|2021-10-20 18:35:00|1786.58|1786.08|1786.86|1786.36|1786.89|1786.49|1786.36|1785.97|298
1634755200000|2021-10-20 18:40:00|1786.87|1786.37|1786.6|1786.1|1786.9|1786.49|1786.25|1785.88|356
1634755500000|2021-10-20 18:45:00|1786.59|1786.09|1786.65|1786.15|1787.01|1786.59|1786.21|1785.81|367
1634755800000|2021-10-20 18:50:00|1786.69|1786.19|1786.62|1786.12|1786.85|1786.45|1786.32|1785.99|396
1634756100000|2021-10-20 18:55:00|1786.63|1786.13|1786.63|1786.33|1787.14|1786.79|1786.32|1785.93|586
1634756400000|2021-10-20 19:00:00|1786.5|1786.2|1785.87|1785.57|1786.65|1786.25|1785.83|1785.46|430
1634756700000|2021-10-20 19:05:00|1785.88|1785.58|1785.2|1784.7|1785.97|1785.6|1785.04|1784.59|495
1634757000000|2021-10-20 19:10:00|1785.21|1784.71|1784.89|1784.39|1785.36|1784.95|1784.64|1784.21|319
1634757300000|2021-10-20 19:15:00|1784.88|1784.38|1785.05|1784.55|1785.2|1784.81|1784.65|1784.22|367
1634757600000|2021-10-20 19:20:00|1785.06|1784.56|1784.59|1784.29|1785.08|1784.63|1784.47|1784.07|396
1634757900000|2021-10-20 19:25:00|1784.58|1784.28|1784.33|1784.03|1784.82|1784.46|1784.22|1783.86|381
1634758200000|2021-10-20 19:30:00|1784.42|1783.92|1784.66|1784.36|1785.02|1784.64|1784.35|1783.92|418
1634758500000|2021-10-20 19:35:00|1784.67|1784.37|1784.43|1783.93|1784.87|1784.46|1784.2|1783.79|375
1634758800000|2021-10-20 19:40:00|1784.44|1783.94|1784.64|1784.14|1784.91|1784.52|1784.36|1783.94|466
1634759100000|2021-10-20 19:45:00|1784.53|1784.23|1784.65|1784.35|1784.97|1784.58|1784.51|1784.09|340
1634759400000|2021-10-20 19:50:00|1784.64|1784.34|1785.07|1784.77|1785.19|1784.8|1784.63|1784.24|480
1634759700000|2021-10-20 19:55:00|1785.05|1784.75|1785.54|1785.24|1785.77|1785.38|1784.82|1784.43|550
1634760000000|2021-10-20 20:00:00|1785.64|1785.14|1785.64|1785.34|1786.16|1785.76|1785.56|1785.14|298
1634760300000|2021-10-20 20:05:00|1785.65|1785.35|1784.87|1784.37|1785.75|1785.35|1784.72|1784.37|274
1634760600000|2021-10-20 20:10:00|1784.86|1784.36|1784.55|1784.05|1785.07|1784.72|1784.38|1783.95|227
1634760900000|2021-10-20 20:15:00|1784.52|1784.22|1784.11|1783.61|1784.67|1784.27|1783.93|1783.53|233
1634761200000|2021-10-20 20:20:00|1784.12|1783.62|1783.15|1782.65|1784.24|1783.85|1783.02|1782.62|244
1634761500000|2021-10-20 20:25:00|1783.16|1782.66|1782.03|1781.53|1783.18|1782.74|1781.88|1781.42|432
1634761800000|2021-10-20 20:30:00|1782.06|1781.56|1782.03|1781.53|1782.71|1782.21|1781.75|1781.31|304
1634762100000|2021-10-20 20:35:00|1782.02|1781.52|1781.4|1781.1|1782.32|1781.92|1781.05|1780.55|337
1634762400000|2021-10-20 20:40:00|1781.41|1781.11|1781.88|1781.38|1782.02|1781.55|1781.04|1780.64|324
1634762700000|2021-10-20 20:45:00|1781.89|1781.39|1782.01|1781.51|1782.35|1781.85|1781.75|1781.25|243
1634763000000|2021-10-20 20:50:00|1782|1781.5|1782.37|1781.87|1782.7|1782.2|1781.98|1781.48|243
1634763300000|2021-10-20 20:55:00|1782.38|1781.88|1782.21|1781.71|1782.47|1781.97|1781.88|1781.38|323
1634767200000|2021-10-20 22:00:00|1782.6|1782.1|1782.93|1782.43|1782.99|1782.66|1782.17|1781.67|297
1634767500000|2021-10-20 22:05:00|1782.91|1782.41|1782.6|1782.3|1782.98|1782.63|1782.6|1782.23|207
1634767800000|2021-10-20 22:10:00|1782.61|1782.31|1783.19|1782.69|1783.37|1782.98|1782.55|1782.19|202
1634768100000|2021-10-20 22:15:00|1783.2|1782.7|1782.91|1782.41|1783.2|1782.72|1782.72|1782.28|175
1634768400000|2021-10-20 22:20:00|1782.9|1782.4|1782.7|1782.2|1782.96|1782.56|1782.62|1782.13|109
1634768700000|2021-10-20 22:25:00|1782.69|1782.19|1782.84|1782.34|1782.91|1782.41|1782.59|1782.09|166
1634769000000|2021-10-20 22:30:00|1782.82|1782.32|1783.09|1782.59|1783.22|1782.72|1782.82|1782.32|182
1634769300000|2021-10-20 22:35:00|1783.08|1782.58|1782.99|1782.49|1783.18|1782.68|1782.91|1782.41|162
1634769600000|2021-10-20 22:40:00|1783|1782.5|1782.98|1782.48|1783.22|1782.72|1782.93|1782.43|155
1634769900000|2021-10-20 22:45:00|1782.96|1782.46|1782.67|1782.17|1783.02|1782.52|1782.58|1782.08|159
1634770200000|2021-10-20 22:50:00|1782.65|1782.15|1782.38|1781.88|1782.65|1782.15|1782.27|1781.77|143
1634770500000|2021-10-20 22:55:00|1782.32|1781.82|1782.34|1781.84|1782.4|1781.9|1782.29|1781.79|85
1634770800000|2021-10-20 23:00:00|1782.35|1781.85|1782.52|1782.02|1782.56|1782.16|1782.12|1781.78|203
1634771100000|2021-10-20 23:05:00|1782.51|1782.01|1782.72|1782.22|1782.94|1782.44|1782.18|1781.77|193
1634771400000|2021-10-20 23:10:00|1782.71|1782.21|1782.51|1782.01|1782.78|1782.28|1782.49|1781.99|134
1634771700000|2021-10-20 23:15:00|1782.5|1782|1782.54|1782.04|1782.63|1782.13|1782.25|1781.86|171
1634772000000|2021-10-20 23:20:00|1782.48|1781.98|1782.57|1782.07|1782.57|1782.07|1782.01|1781.57|183
1634772300000|2021-10-20 23:25:00|1782.58|1782.08|1783.26|1782.76|1783.39|1782.89|1782.47|1781.97|248
1634772600000|2021-10-20 23:30:00|1783.27|1782.77|1782.67|1782.37|1783.29|1782.84|1782.5|1782.11|166
1634772900000|2021-10-20 23:35:00|1782.66|1782.36|1782.69|1782.19|1782.84|1782.44|1782.44|1782|189
1634773200000|2021-10-20 23:40:00|1782.68|1782.18|1782.89|1782.39|1782.93|1782.43|1782.59|1782.09|175
1634773500000|2021-10-20 23:45:00|1782.9|1782.4|1782.61|1782.11|1782.9|1782.4|1782.49|1782.08|195
1634773800000|2021-10-20 23:50:00|1782.62|1782.12|1782.16|1781.66|1782.96|1782.46|1782.06|1781.66|261
1634774100000|2021-10-20 23:55:00|1782.15|1781.65|1781.77|1781.27|1782.34|1782|1781.75|1781.25|250
1634774400000|2021-10-21 00:00:00|1781.74|1781.24|1782.57|1782.07|1782.57|1782.14|1781.41|1781.11|515
1634774700000|2021-10-21 00:05:00|1782.58|1782.08|1782.34|1781.84|1783.12|1782.62|1782.32|1781.82|327
1634775000000|2021-10-21 00:10:00|1782.33|1781.83|1782.06|1781.56|1782.73|1782.29|1781.99|1781.56|328
1634775300000|2021-10-21 00:15:00|1782.08|1781.58|1781.96|1781.46|1782.11|1781.63|1781.57|1781.16|465
1634775600000|2021-10-21 00:20:00|1781.97|1781.47|1782.45|1781.95|1782.52|1782.05|1781.68|1781.26|373
1634775900000|2021-10-21 00:25:00|1782.46|1781.96|1782.16|1781.66|1782.74|1782.3|1782.03|1781.65|424
1634776200000|2021-10-21 00:30:00|1782.17|1781.67|1781.97|1781.47|1782.25|1781.76|1781.81|1781.31|359
1634776500000|2021-10-21 00:35:00|1781.95|1781.45|1781.84|1781.34|1782.12|1781.72|1781.73|1781.28|340
1634776800000|2021-10-21 00:40:00|1781.92|1781.42|1782.9|1782.4|1782.93|1782.43|1781.72|1781.32|308
1634777100000|2021-10-21 00:45:00|1782.91|1782.41|1784.62|1784.12|1784.67|1784.26|1782.91|1782.41|460
1634777400000|2021-10-21 00:50:00|1784.61|1784.11|1783.83|1783.33|1785.05|1784.55|1783.74|1783.24|589
1634777700000|2021-10-21 00:55:00|1783.81|1783.31|1784.22|1783.72|1784.36|1783.86|1783.63|1783.21|521
1634778000000|2021-10-21 01:00:00|1784.19|1783.69|1782.86|1782.36|1784.19|1783.85|1782.6|1782.2|1088
1634778300000|2021-10-21 01:05:00|1782.85|1782.35|1783.68|1783.18|1784.14|1783.69|1782.79|1782.29|847
1634778600000|2021-10-21 01:10:00|1783.71|1783.21|1782.91|1782.41|1783.77|1783.3|1782.51|1782.09|701
1634778900000|2021-10-21 01:15:00|1782.89|1782.39|1783.29|1782.99|1783.83|1783.45|1782.46|1782.09|594
1634779200000|2021-10-21 01:20:00|1783.28|1782.98|1783.83|1783.33|1784.16|1783.73|1783.07|1782.68|612
1634779500000|2021-10-21 01:25:00|1783.82|1783.32|1783.06|1782.56|1783.84|1783.44|1782.64|1782.32|510
1634779800000|2021-10-21 01:30:00|1783.14|1782.64|1784.75|1784.25|1784.76|1784.26|1782.86|1782.43|676
1634780100000|2021-10-21 01:35:00|1784.74|1784.24|1784.96|1784.46|1785.14|1784.75|1784.05|1783.61|830
1634780400000|2021-10-21 01:40:00|1784.97|1784.47|1785.43|1784.93|1785.53|1785.13|1784.53|1784.14|611
1634780700000|2021-10-21 01:45:00|1785.44|1784.94|1785.51|1785.01|1785.8|1785.37|1785.11|1784.71|474
1634781000000|2021-10-21 01:50:00|1785.54|1785.04|1787.01|1786.51|1787.04|1786.64|1785.54|1785.04|570
1634781300000|2021-10-21 01:55:00|1787|1786.5|1787.02|1786.72|1787.4|1786.95|1786.8|1786.4|719
1634781600000|2021-10-21 02:00:00|1787.12|1786.62|1787.1|1786.6|1787.62|1787.25|1786.76|1786.4|552
1634781900000|2021-10-21 02:05:00|1787.09|1786.59|1788.62|1788.12|1788.74|1788.35|1786.82|1786.44|694
1634782200000|2021-10-21 02:10:00|1788.63|1788.13|1788.35|1788.05|1788.82|1788.38|1788.14|1787.75|666
1634782500000|2021-10-21 02:15:00|1788.43|1787.93|1788.22|1787.72|1788.67|1788.26|1787.98|1787.53|294
1634782800000|2021-10-21 02:20:00|1788.2|1787.9|1787.8|1787.3|1788.28|1787.9|1787.69|1787.29|270
1634783100000|2021-10-21 02:25:00|1787.81|1787.31|1787.7|1787.2|1787.93|1787.47|1787.06|1786.68|416
1634783400000|2021-10-21 02:30:00|1787.73|1787.23|1788.79|1788.29|1788.85|1788.53|1787.54|1787.14|573
1634783700000|2021-10-21 02:35:00|1788.8|1788.3|1789.52|1789.02|1789.68|1789.32|1788.73|1788.28|716
1634784000000|2021-10-21 02:40:00|1789.51|1789.01|1788.66|1788.16|1789.52|1789.08|1788.34|1787.85|568
1634784300000|2021-10-21 02:45:00|1788.65|1788.15|1788.68|1788.18|1788.78|1788.36|1787.82|1787.39|693
1634784600000|2021-10-21 02:50:00|1788.66|1788.16|1787.45|1786.95|1788.66|1788.16|1787.19|1786.87|628
1634784900000|2021-10-21 02:55:00|1787.44|1786.94|1787.87|1787.37|1787.93|1787.54|1787.23|1786.78|531
1634785200000|2021-10-21 03:00:00|1787.75|1787.45|1787.92|1787.42|1788.41|1787.99|1787.58|1787.23|599
1634785500000|2021-10-21 03:05:00|1787.82|1787.52|1786.64|1786.14|1787.93|1787.54|1786.32|1785.92|537
1634785800000|2021-10-21 03:10:00|1786.62|1786.12|1786.11|1785.61|1786.7|1786.25|1785.83|1785.41|424
1634786100000|2021-10-21 03:15:00|1786.14|1785.64|1785.88|1785.38|1786.21|1785.75|1785.7|1785.25|545
1634786400000|2021-10-21 03:20:00|1785.77|1785.47|1785.77|1785.47|1786.21|1785.78|1785.63|1785.22|474
1634786700000|2021-10-21 03:25:00|1785.69|1785.39|1786.63|1786.33|1786.82|1786.39|1785.62|1785.22|595
1634787000000|2021-10-21 03:30:00|1786.68|1786.38|1786.81|1786.31|1786.83|1786.47|1786.19|1785.79|293
1634787300000|2021-10-21 03:35:00|1786.8|1786.3|1786.17|1785.87|1786.84|1786.38|1786.09|1785.69|319
1634787600000|2021-10-21 03:40:00|1786.25|1785.75|1785.8|1785.5|1786.28|1785.83|1785.8|1785.41|261
1634787900000|2021-10-21 03:45:00|1785.86|1785.36|1786.37|1785.87|1786.67|1786.17|1785.67|1785.29|400
1634788200000|2021-10-21 03:50:00|1786.42|1785.92|1786.54|1786.04|1786.59|1786.2|1786.25|1785.75|299
1634788500000|2021-10-21 03:55:00|1786.55|1786.05|1786.66|1786.36|1786.8|1786.39|1786.37|1785.96|345
1634788800000|2021-10-21 04:00:00|1786.69|1786.19|1786.48|1785.98|1786.99|1786.55|1786.32|1785.98|366
1634789100000|2021-10-21 04:05:00|1786.49|1785.99|1786.23|1785.73|1786.87|1786.57|1785.96|1785.57|496
1634789400000|2021-10-21 04:10:00|1786.2|1785.7|1785.7|1785.2|1786.71|1786.35|1785.57|1785.19|723
1634789700000|2021-10-21 04:15:00|1785.66|1785.16|1786.41|1785.91|1786.5|1786.1|1785.56|1785.12|613
1634790000000|2021-10-21 04:20:00|1786.4|1785.9|1786.28|1785.78|1786.69|1786.29|1786.08|1785.74|499
1634790300000|2021-10-21 04:25:00|1786.27|1785.77|1785.93|1785.43|1786.32|1785.92|1785.62|1785.22|469
1634790600000|2021-10-21 04:30:00|1785.95|1785.45|1785.18|1784.68|1786.27|1785.87|1784.85|1784.48|718
1634790900000|2021-10-21 04:35:00|1785.17|1784.67|1785.02|1784.52|1785.32|1784.92|1784.68|1784.25|533
1634791200000|2021-10-21 04:40:00|1785.06|1784.56|1784.76|1784.26|1785.14|1784.73|1784.65|1784.25|339
1634791500000|2021-10-21 04:45:00|1784.75|1784.25|1784.84|1784.34|1784.89|1784.47|1784.38|1784.01|380
1634791800000|2021-10-21 04:50:00|1784.82|1784.32|1784.7|1784.2|1785.02|1784.62|1784.49|1784.07|315
1634792100000|2021-10-21 04:55:00|1784.6|1784.3|1784.93|1784.43|1785.19|1784.8|1784.55|1784.19|310
1634792400000|2021-10-21 05:00:00|1784.96|1784.46|1784.58|1784.28|1784.99|1784.61|1784.41|1783.96|400
1634792700000|2021-10-21 05:05:00|1784.65|1784.35|1785.5|1785.2|1785.76|1785.36|1784.56|1784.14|473
1634793000000|2021-10-21 05:10:00|1785.49|1785.19|1785.08|1784.78|1785.91|1785.51|1785.04|1784.73|375
1634793300000|2021-10-21 05:15:00|1785.18|1784.68|1784.19|1783.69|1785.21|1784.71|1784.05|1783.65|458
1634793600000|2021-10-21 05:20:00|1784.17|1783.87|1785.4|1784.9|1785.4|1784.92|1784.04|1783.64|494
1634793900000|2021-10-21 05:25:00|1785.37|1784.87|1785.06|1784.56|1785.93|1785.5|1784.84|1784.44|693
1634794200000|2021-10-21 05:30:00|1784.97|1784.67|1783.78|1783.28|1785.13|1784.69|1783.44|1783.1|963
1634794500000|2021-10-21 05:35:00|1783.77|1783.27|1783.69|1783.19|1783.9|1783.5|1782.89|1782.5|946
1634794800000|2021-10-21 05:40:00|1783.68|1783.18|1784.85|1784.35|1784.94|1784.44|1783.65|1783.15|640
1634795100000|2021-10-21 05:45:00|1784.86|1784.36|1785.57|1785.07|1785.8|1785.44|1784.54|1784.04|752
1634795400000|2021-10-21 05:50:00|1785.56|1785.06|1785.9|1785.4|1785.98|1785.51|1785.01|1784.64|697
1634795700000|2021-10-21 05:55:00|1785.89|1785.39|1786.4|1785.9|1786.56|1786.2|1785.58|1785.09|806
1634796000000|2021-10-21 06:00:00|1786.38|1785.88|1786.76|1786.26|1787.29|1786.81|1785.82|1785.43|1045
1634796300000|2021-10-21 06:05:00|1786.77|1786.27|1786.95|1786.45|1787.45|1787.1|1786.64|1786.2|976
1634796600000|2021-10-21 06:10:00|1786.9|1786.4|1787.28|1786.98|1787.89|1787.48|1786.86|1786.39|826
1634796900000|2021-10-21 06:15:00|1787.31|1787.01|1787.06|1786.56|1787.5|1787.2|1786.56|1786.23|704
1634797200000|2021-10-21 06:20:00|1787.07|1786.57|1786.65|1786.15|1787.2|1786.8|1786.57|1786.15|669
1634797500000|2021-10-21 06:25:00|1786.66|1786.16|1786.44|1786.14|1787.21|1786.8|1786.4|1786.03|648
1634797800000|2021-10-21 06:30:00|1786.53|1786.03|1784.91|1784.41|1786.56|1786.25|1784.52|1784.19|1063
1634798100000|2021-10-21 06:35:00|1784.93|1784.43|1785.55|1785.05|1785.55|1785.15|1784.64|1784.21|929
1634798400000|2021-10-21 06:40:00|1785.54|1785.04|1786.56|1786.26|1786.62|1786.27|1785.49|1785.04|935
1634798700000|2021-10-21 06:45:00|1786.57|1786.27|1786.11|1785.61|1786.69|1786.29|1785.66|1785.22|952
1634799000000|2021-10-21 06:50:00|1786.13|1785.63|1783.64|1783.34|1786.13|1785.67|1783.63|1783.25|1070
1634799300000|2021-10-21 06:55:00|1783.75|1783.45|1783.76|1783.26|1784.46|1784.05|1782.78|1782.35|1225
1634799600000|2021-10-21 07:00:00|1783.83|1783.33|1781.91|1781.41|1784.02|1783.52|1781.16|1780.76|1353
1634799900000|2021-10-21 07:05:00|1781.97|1781.47|1781.37|1780.87|1782.99|1782.52|1781.2|1780.7|1102
1634800200000|2021-10-21 07:10:00|1781.38|1780.88|1782.13|1781.63|1782.71|1782.41|1781.08|1780.68|1014
1634800500000|2021-10-21 07:15:00|1782.12|1781.62|1781.57|1781.27|1782.97|1782.56|1781.56|1781.17|1085
1634800800000|2021-10-21 07:20:00|1781.52|1781.22|1782.35|1781.85|1782.83|1782.42|1781.48|1781.1|885
1634801100000|2021-10-21 07:25:00|1782.36|1781.86|1782.62|1782.12|1782.7|1782.29|1781.6|1781.21|831
1634801400000|2021-10-21 07:30:00|1782.53|1782.23|1782.71|1782.41|1783.55|1783.15|1782.09|1781.75|1062
1634801700000|2021-10-21 07:35:00|1782.72|1782.42|1783.59|1783.09|1784.03|1783.57|1782.7|1782.3|838
1634802000000|2021-10-21 07:40:00|1783.58|1783.08|1783.86|1783.36|1784.05|1783.66|1783.31|1782.98|601
1634802300000|2021-10-21 07:45:00|1783.85|1783.35|1783.47|1782.97|1784.18|1783.68|1783.29|1782.79|598
1634802600000|2021-10-21 07:50:00|1783.48|1782.98|1783.04|1782.74|1783.74|1783.35|1783.03|1782.57|569
1634802900000|2021-10-21 07:55:00|1783.05|1782.75|1782.95|1782.45|1783.31|1782.95|1782.4|1782.04|756
1634803200000|2021-10-21 08:00:00|1782.93|1782.43|1783.31|1782.81|1783.38|1783|1782.11|1781.72|936
1634803500000|2021-10-21 08:05:00|1783.34|1782.84|1782.57|1782.27|1783.52|1783.16|1782.54|1782.21|955
1634803800000|2021-10-21 08:10:00|1782.55|1782.25|1783.22|1782.72|1783.51|1783.14|1782.29|1781.91|1164
1634804100000|2021-10-21 08:15:00|1783.24|1782.74|1784.46|1784.16|1784.57|1784.16|1783.05|1782.65|806
1634804400000|2021-10-21 08:20:00|1784.47|1784.17|1783.92|1783.42|1784.65|1784.24|1783.79|1783.36|651
1634804700000|2021-10-21 08:25:00|1783.95|1783.45|1784.54|1784.24|1784.66|1784.27|1783.68|1783.29|698
1634805000000|2021-10-21 08:30:00|1784.63|1784.33|1785.15|1784.85|1785.35|1784.91|1784.5|1784.1|673
1634805300000|2021-10-21 08:35:00|1785.16|1784.86|1786.71|1786.41|1786.71|1786.41|1785.15|1784.76|676
1634805600000|2021-10-21 08:40:00|1786.66|1786.36|1786.32|1786.02|1786.69|1786.36|1786.11|1785.73|695
1634805900000|2021-10-21 08:45:00|1786.35|1786.05|1786.08|1785.58|1786.57|1786.2|1785.68|1785.26|590
1634806200000|2021-10-21 08:50:00|1786.06|1785.76|1786.1|1785.6|1786.49|1786.17|1785.87|1785.51|585
1634806500000|2021-10-21 08:55:00|1786.09|1785.59|1786.35|1785.85|1786.75|1786.35|1786.07|1785.59|500
1634806800000|2021-10-21 09:00:00|1786.34|1785.84|1785.46|1785.16|1786.36|1785.92|1785.43|1785.03|547
1634807100000|2021-10-21 09:05:00|1785.45|1785.15|1785.12|1784.62|1785.68|1785.31|1784.92|1784.58|545
1634807400000|2021-10-21 09:10:00|1785.11|1784.61|1785.97|1785.47|1786.21|1785.8|1785.11|1784.61|589
1634807700000|2021-10-21 09:15:00|1785.99|1785.49|1786.29|1785.99|1786.66|1786.27|1785.87|1785.46|531
1634808000000|2021-10-21 09:20:00|1786.26|1785.96|1786.26|1785.96|1786.67|1786.24|1785.95|1785.52|584
1634808300000|2021-10-21 09:25:00|1786.3|1786|1786.18|1785.68|1786.57|1786.15|1785.95|1785.48|712
1634808600000|2021-10-21 09:30:00|1786.2|1785.7|1786.3|1785.8|1786.43|1786.01|1785.51|1785.09|648
1634808900000|2021-10-21 09:35:00|1786.29|1785.79|1786.64|1786.34|1786.91|1786.49|1786.11|1785.69|545
1634809200000|2021-10-21 09:40:00|1786.65|1786.35|1787.09|1786.79|1787.37|1786.98|1786.62|1786.29|538
1634809500000|2021-10-21 09:45:00|1787.12|1786.82|1787.65|1787.15|1787.67|1787.17|1787.08|1786.59|595
1634809800000|2021-10-21 09:50:00|1787.62|1787.12|1787.73|1787.23|1788.24|1787.85|1787.5|1787|589
1634810100000|2021-10-21 09:55:00|1787.72|1787.22|1787.96|1787.46|1788.06|1787.61|1787.1|1786.6|607
1634810400000|2021-10-21 10:00:00|1787.78|1787.28|1787.79|1787.29|1787.88|1787.51|1787.32|1786.89|493
1634810700000|2021-10-21 10:05:00|1787.78|1787.28|1787.08|1786.58|1787.91|1787.51|1786.9|1786.46|568
1634811000000|2021-10-21 10:10:00|1787.09|1786.59|1786.92|1786.62|1787.3|1786.8|1786.64|1786.22|639
1634811300000|2021-10-21 10:15:00|1786.93|1786.63|1787.71|1787.41|1787.83|1787.43|1786.93|1786.63|570
1634811600000|2021-10-21 10:20:00|1787.81|1787.31|1786.7|1786.4|1787.85|1787.44|1786.42|1786.03|599
1634811900000|2021-10-21 10:25:00|1786.69|1786.39|1786.05|1785.75|1786.83|1786.4|1785.95|1785.58|527
1634812200000|2021-10-21 10:30:00|1786.06|1785.76|1786.92|1786.62|1787.31|1786.87|1786.05|1785.66|539
1634812500000|2021-10-21 10:35:00|1786.93|1786.63|1786.16|1785.66|1787.19|1786.76|1785.99|1785.52|499
1634812800000|2021-10-21 10:40:00|1786.17|1785.67|1786.05|1785.55|1786.54|1786.15|1785.96|1785.55|507
1634813100000|2021-10-21 10:45:00|1786.06|1785.56|1785.61|1785.11|1786.23|1785.86|1785.51|1785.09|546
1634813400000|2021-10-21 10:50:00|1785.62|1785.12|1784.93|1784.63|1785.63|1785.16|1784.53|1784.1|764
1634813700000|2021-10-21 10:55:00|1784.96|1784.66|1784.56|1784.06|1785.61|1785.11|1784.22|1783.82|652
1634814000000|2021-10-21 11:00:00|1784.63|1784.13|1783.84|1783.34|1785.15|1784.76|1783.54|1783.13|806
1634814300000|2021-10-21 11:05:00|1783.91|1783.41|1782.93|1782.43|1783.95|1783.58|1782.02|1781.57|796
1634814600000|2021-10-21 11:10:00|1782.92|1782.42|1781.24|1780.74|1783.32|1782.82|1780.86|1780.55|941
1634814900000|2021-10-21 11:15:00|1781.13|1780.83|1782.76|1782.26|1782.77|1782.4|1780.95|1780.61|876
1634815200000|2021-10-21 11:20:00|1782.75|1782.25|1781.8|1781.5|1782.81|1782.44|1781.55|1781.12|817
1634815500000|2021-10-21 11:25:00|1781.75|1781.45|1778.16|1777.66|1782.18|1781.82|1777.96|1777.52|999
1634815800000|2021-10-21 11:30:00|1778.17|1777.67|1779.91|1779.61|1780.91|1780.47|1778.1|1777.67|1097
1634816100000|2021-10-21 11:35:00|1779.84|1779.54|1778.98|1778.68|1779.9|1779.54|1778.6|1778.18|998
1634816400000|2021-10-21 11:40:00|1778.99|1778.69|1779.17|1778.87|1779.48|1779.09|1778.49|1778.12|760
1634816700000|2021-10-21 11:45:00|1779.16|1778.86|1778.9|1778.6|1779.42|1778.97|1778.05|1777.75|1135
1634817000000|2021-10-21 11:50:00|1778.88|1778.58|1779.69|1779.19|1780.23|1779.88|1778.64|1778.24|1165
1634817300000|2021-10-21 11:55:00|1779.71|1779.21|1778.59|1778.29|1779.71|1779.34|1777.72|1777.29|1150
1634817600000|2021-10-21 12:00:00|1778.68|1778.38|1778.59|1778.29|1778.96|1778.6|1776.68|1776.29|1360
1634817900000|2021-10-21 12:05:00|1778.61|1778.31|1779.66|1779.36|1779.84|1779.54|1778.23|1777.84|1049
1634818200000|2021-10-21 12:10:00|1779.71|1779.41|1780.87|1780.57|1781.18|1780.81|1779.04|1778.71|1033
1634818500000|2021-10-21 12:15:00|1780.86|1780.56|1782.18|1781.88|1782.21|1781.88|1779.52|1779.22|1077
1634818800000|2021-10-21 12:20:00|1782.22|1781.92|1782.18|1781.88|1783.68|1783.33|1782.04|1781.7|1147
1634819100000|2021-10-21 12:25:00|1782.17|1781.87|1781.69|1781.19|1783.07|1782.71|1781.51|1781.01|1025
1634819400000|2021-10-21 12:30:00|1781.68|1781.18|1782.17|1781.87|1783.63|1783.33|1781.16|1780.66|1533
1634819700000|2021-10-21 12:35:00|1782.21|1781.91|1783.27|1782.97|1784.28|1783.98|1781.86|1781.55|1372
1634820000000|2021-10-21 12:40:00|1783.3|1783|1784.14|1783.84|1784.65|1784.26|1782.68|1782.29|1377
1634820300000|2021-10-21 12:45:00|1784.22|1783.72|1783.62|1783.32|1784.71|1784.38|1783.2|1782.85|1267
1634820600000|2021-10-21 12:50:00|1783.69|1783.39|1784.55|1784.25|1786.36|1785.95|1783.32|1783.02|1384
1634820900000|2021-10-21 12:55:00|1784.56|1784.26|1783.11|1782.61|1784.91|1784.55|1780.71|1780.33|1502
1634821200000|2021-10-21 13:00:00|1783.14|1782.64|1782.22|1781.72|1784.15|1783.85|1780.62|1780.23|1637
1634821500000|2021-10-21 13:05:00|1782.2|1781.7|1782.89|1782.59|1783.63|1783.23|1781.33|1781.03|1379
1634821800000|2021-10-21 13:10:00|1782.87|1782.57|1783.32|1783.02|1784.47|1784.15|1782.12|1781.82|1281
1634822100000|2021-10-21 13:15:00|1783.31|1783.01|1782.7|1782.4|1784.02|1783.72|1782.36|1781.95|1182
1634822400000|2021-10-21 13:20:00|1782.8|1782.3|1782.97|1782.67|1783|1782.7|1781.92|1781.53|1180
1634822700000|2021-10-21 13:25:00|1782.96|1782.66|1783.29|1782.99|1784.49|1784.19|1782.67|1782.31|1183
1634823000000|2021-10-21 13:30:00|1783.26|1782.96|1784.19|1783.69|1784.32|1784.02|1782.35|1781.99|1600
1634823300000|2021-10-21 13:35:00|1784.17|1783.87|1782.42|1782.12|1784.44|1784.14|1782.19|1781.75|1398
1634823600000|2021-10-21 13:40:00|1782.37|1782.07|1784.64|1784.34|1786.18|1785.8|1781.37|1781|1482
1634823900000|2021-10-21 13:45:00|1784.69|1784.39|1782.48|1782.18|1785.53|1785.13|1781.85|1781.55|1388
1634824200000|2021-10-21 13:50:00|1782.49|1782.19|1781.48|1781.18|1783.47|1783.07|1780.72|1780.36|1468
1634824500000|2021-10-21 13:55:00|1781.49|1781.19|1780.09|1779.59|1781.66|1781.29|1779.75|1779.45|1352
1634824800000|2021-10-21 14:00:00|1780.11|1779.61|1779.71|1779.41|1780.13|1779.79|1778.62|1778.2|1706
1634825100000|2021-10-21 14:05:00|1779.69|1779.39|1780.53|1780.23|1781.41|1781|1779.18|1778.77|1493
1634825400000|2021-10-21 14:10:00|1780.48|1780.18|1781.79|1781.49|1781.81|1781.51|1779.69|1779.27|1195
1634825700000|2021-10-21 14:15:00|1781.73|1781.43|1779.82|1779.52|1782.14|1781.73|1778.99|1778.69|1469
1634826000000|2021-10-21 14:20:00|1779.8|1779.5|1781.03|1780.73|1781.55|1781.25|1779.36|1778.96|1300
1634826300000|2021-10-21 14:25:00|1781.02|1780.72|1780.51|1780.01|1781.67|1781.37|1780|1779.64|1128
1634826600000|2021-10-21 14:30:00|1780.49|1779.99|1780.69|1780.39|1781.59|1781.23|1779.69|1779.35|1179
1634826900000|2021-10-21 14:35:00|1780.68|1780.38|1780.32|1780.02|1781.6|1781.21|1780.05|1779.68|962
1634827200000|2021-10-21 14:40:00|1780.34|1780.04|1780.83|1780.53|1781.59|1781.29|1779.73|1779.37|1075
1634827500000|2021-10-21 14:45:00|1780.93|1780.43|1781.32|1780.82|1781.97|1781.59|1780.68|1780.38|1005
1634827800000|2021-10-21 14:50:00|1781.31|1780.81|1780.87|1780.37|1781.88|1781.5|1780.06|1779.71|1132
1634828100000|2021-10-21 14:55:00|1780.88|1780.38|1780.37|1780.07|1781.41|1781.02|1780.34|1780.04|1017
1634828400000|2021-10-21 15:00:00|1780.3|1780|1780.32|1780.02|1780.75|1780.29|1778.85|1778.5|1079
1634828700000|2021-10-21 15:05:00|1780.43|1779.93|1780.95|1780.65|1780.99|1780.69|1779.61|1779.31|951
1634829000000|2021-10-21 15:10:00|1781.05|1780.55|1780.74|1780.24|1781.39|1781.01|1780.44|1780.06|758
1634829300000|2021-10-21 15:15:00|1780.73|1780.23|1780.37|1780.07|1780.81|1780.45|1780.23|1779.83|795
1634829600000|2021-10-21 15:20:00|1780.36|1780.06|1781.6|1781.1|1781.71|1781.35|1780.13|1779.76|880
1634829900000|2021-10-21 15:25:00|1781.51|1781.21|1780.49|1780.19|1781.71|1781.35|1780.25|1779.86|836
1634830200000|2021-10-21 15:30:00|1780.48|1780.18|1779.84|1779.54|1781.18|1780.77|1779.78|1779.44|827
1634830500000|2021-10-21 15:35:00|1779.85|1779.55|1780.21|1779.91|1780.59|1780.2|1779.54|1779.19|884
1634830800000|2021-10-21 15:40:00|1780.16|1779.86|1780.78|1780.48|1780.86|1780.52|1780.02|1779.66|712
1634831100000|2021-10-21 15:45:00|1780.89|1780.39|1782.6|1782.1|1782.73|1782.37|1780.59|1780.21|794
1634831400000|2021-10-21 15:50:00|1782.62|1782.12|1782.49|1782.19|1783.1|1782.71|1782.43|1782.02|772
1634831700000|2021-10-21 15:55:00|1782.51|1782.21|1782.79|1782.29|1783.02|1782.69|1782.37|1782.01|622
1634832000000|2021-10-21 16:00:00|1782.8|1782.3|1783.07|1782.77|1783.53|1783.13|1782.66|1782.29|581
1634832300000|2021-10-21 16:05:00|1783.06|1782.76|1782.29|1781.99|1783.16|1782.76|1782.1|1781.71|599
1634832600000|2021-10-21 16:10:00|1782.39|1781.89|1782.54|1782.04|1782.59|1782.23|1781.88|1781.52|498
1634832900000|2021-10-21 16:15:00|1782.53|1782.03|1782.06|1781.76|1782.54|1782.14|1781.86|1781.47|510
1634833200000|2021-10-21 16:20:00|1782.07|1781.77|1781.11|1780.81|1782.17|1781.8|1780.94|1780.58|662
1634833500000|2021-10-21 16:25:00|1781.12|1780.82|1781.22|1780.72|1781.24|1780.84|1780.72|1780.31|444
1634833800000|2021-10-21 16:30:00|1781.21|1780.71|1781.35|1780.85|1781.44|1781.04|1780.75|1780.34|439
1634834100000|2021-10-21 16:35:00|1781.34|1780.84|1781.43|1780.93|1781.95|1781.55|1780.93|1780.53|442
1634834400000|2021-10-21 16:40:00|1781.44|1780.94|1781.42|1780.92|1781.61|1781.22|1781.19|1780.81|394
1634834700000|2021-10-21 16:45:00|1781.43|1780.93|1781.2|1780.7|1781.74|1781.33|1781.03|1780.61|452
1634835000000|2021-10-21 16:50:00|1781.21|1780.71|1781.74|1781.44|1781.84|1781.44|1781.08|1780.67|522
1634835300000|2021-10-21 16:55:00|1781.83|1781.33|1780.62|1780.32|1781.84|1781.36|1780.18|1779.81|649
1634835600000|2021-10-21 17:00:00|1780.58|1780.28|1779.71|1779.41|1780.7|1780.36|1779.71|1779.3|797
1634835900000|2021-10-21 17:05:00|1779.7|1779.4|1779.83|1779.33|1779.99|1779.6|1779.31|1778.91|596
1634836200000|2021-10-21 17:10:00|1779.7|1779.4|1779.95|1779.45|1780.15|1779.74|1779.53|1779.12|540
1634836500000|2021-10-21 17:15:00|1779.94|1779.44|1780.64|1780.34|1780.78|1780.38|1779.69|1779.31|440
1634836800000|2021-10-21 17:20:00|1780.65|1780.35|1781.63|1781.13|1781.63|1781.25|1780.58|1780.18|448
1634837100000|2021-10-21 17:25:00|1781.64|1781.14|1781.18|1780.88|1781.84|1781.44|1781.14|1780.78|578
1634837400000|2021-10-21 17:30:00|1781.19|1780.89|1781.73|1781.23|1782.04|1781.65|1781.16|1780.86|384
1634837700000|2021-10-21 17:35:00|1781.74|1781.24|1780.84|1780.34|1781.74|1781.26|1780.73|1780.31|432
1634838000000|2021-10-21 17:40:00|1780.83|1780.33|1779.92|1779.62|1780.89|1780.5|1779.84|1779.43|533
1634838300000|2021-10-21 17:45:00|1779.94|1779.64|1779.89|1779.59|1780.38|1779.97|1779.84|1779.43|523
1634838600000|2021-10-21 17:50:00|1779.86|1779.56|1779.69|1779.19|1780.29|1779.89|1779.49|1779.17|611
1634838900000|2021-10-21 17:55:00|1779.7|1779.2|1779.07|1778.57|1779.8|1779.41|1778.78|1778.44|600
1634839200000|2021-10-21 18:00:00|1778.92|1778.62|1778.98|1778.68|1779.54|1779.19|1778.78|1778.38|612
1634839500000|2021-10-21 18:05:00|1778.97|1778.67|1779.51|1779.21|1779.51|1779.21|1778.81|1778.42|582
1634839800000|2021-10-21 18:10:00|1779.52|1779.22|1779.21|1778.91|1779.6|1779.22|1778.78|1778.37|597
1634840100000|2021-10-21 18:15:00|1779.31|1778.81|1780.3|1779.8|1780.3|1779.89|1779.09|1778.69|484
1634840400000|2021-10-21 18:20:00|1780.31|1779.81|1780.41|1780.11|1780.54|1780.15|1779.9|1779.51|479
1634840700000|2021-10-21 18:25:00|1780.43|1780.13|1780.55|1780.05|1780.82|1780.42|1780.01|1779.65|602
1634841000000|2021-10-21 18:30:00|1780.58|1780.08|1780.95|1780.45|1781.07|1780.62|1780.57|1780.07|434
1634841300000|2021-10-21 18:35:00|1780.94|1780.44|1780.86|1780.36|1780.99|1780.59|1780.62|1780.25|491
1634841600000|2021-10-21 18:40:00|1780.85|1780.35|1780.86|1780.36|1781.01|1780.59|1780.62|1780.22|391
1634841900000|2021-10-21 18:45:00|1780.85|1780.35|1781.13|1780.63|1781.29|1780.87|1780.45|1780.06|365
1634842200000|2021-10-21 18:50:00|1781.14|1780.64|1781.53|1781.03|1781.54|1781.1|1780.76|1780.35|378
1634842500000|2021-10-21 18:55:00|1781.52|1781.02|1781.33|1780.83|1781.73|1781.37|1781.16|1780.74|467
1634842800000|2021-10-21 19:00:00|1781.34|1780.84|1781.41|1780.91|1781.52|1781.02|1780.71|1780.31|424
1634843100000|2021-10-21 19:05:00|1781.4|1780.9|1782.05|1781.55|1782.08|1781.58|1781.3|1780.86|354
1634843400000|2021-10-21 19:10:00|1782.06|1781.56|1782.52|1782.02|1782.63|1782.13|1781.94|1781.44|377
1634843700000|2021-10-21 19:15:00|1782.5|1782|1784.54|1784.04|1784.55|1784.05|1782.5|1782|503
1634844000000|2021-10-21 19:20:00|1784.55|1784.05|1783.94|1783.44|1784.69|1784.19|1783.92|1783.42|535
1634844300000|2021-10-21 19:25:00|1783.93|1783.43|1783.62|1783.12|1783.96|1783.46|1783.49|1782.99|403
1634844600000|2021-10-21 19:30:00|1783.63|1783.13|1783.49|1782.99|1783.85|1783.35|1783.07|1782.64|407
1634844900000|2021-10-21 19:35:00|1783.48|1782.98|1783.68|1783.18|1783.84|1783.34|1783.28|1782.78|437
1634845200000|2021-10-21 19:40:00|1783.69|1783.19|1784.16|1783.66|1784.25|1783.75|1783.67|1783.17|356
1634845500000|2021-10-21 19:45:00|1784.15|1783.65|1784.23|1783.73|1784.3|1783.89|1783.27|1782.97|407
1634845800000|2021-10-21 19:50:00|1784.22|1783.72|1784.7|1784.4|1785.04|1784.54|1784.08|1783.58|416
1634846100000|2021-10-21 19:55:00|1784.69|1784.39|1784.22|1783.92|1785.11|1784.61|1784.15|1783.79|556
1634846400000|2021-10-21 20:00:00|1784.18|1783.88|1784.32|1783.82|1784.64|1784.14|1784.18|1783.76|298
1634846700000|2021-10-21 20:05:00|1784.33|1783.83|1784.13|1783.63|1784.51|1784.01|1783.92|1783.42|253
1634847000000|2021-10-21 20:10:00|1784.12|1783.62|1783.45|1782.95|1784.13|1783.63|1783.34|1782.84|247
1634847300000|2021-10-21 20:15:00|1783.46|1782.96|1783.17|1782.67|1783.54|1783.07|1783.06|1782.61|252
1634847600000|2021-10-21 20:20:00|1783.18|1782.68|1783.28|1782.78|1783.48|1783.01|1783.14|1782.67|201
1634847900000|2021-10-21 20:25:00|1783.29|1782.79|1783.26|1782.96|1783.61|1783.11|1783.12|1782.67|224
1634848200000|2021-10-21 20:30:00|1783.27|1782.97|1782.81|1782.31|1783.58|1783.25|1782.79|1782.29|292
1634848500000|2021-10-21 20:35:00|1782.79|1782.29|1782.84|1782.34|1783.04|1782.54|1782.65|1782.15|236
1634848800000|2021-10-21 20:40:00|1782.87|1782.37|1782.54|1782.04|1782.89|1782.39|1782.31|1781.81|259
1634849100000|2021-10-21 20:45:00|1782.53|1782.03|1782.75|1782.25|1783.01|1782.51|1782.4|1781.9|291
1634849400000|2021-10-21 20:50:00|1782.73|1782.23|1783.66|1783.16|1783.78|1783.28|1782.73|1782.23|305
1634849700000|2021-10-21 20:55:00|1783.64|1783.14|1783.28|1782.78|1783.71|1783.21|1783.1|1782.6|257
1634853600000|2021-10-21 22:00:00|1783.55|1783.05|1783.71|1783.21|1783.86|1783.36|1783.52|1783.02|170
1634853900000|2021-10-21 22:05:00|1783.77|1783.27|1783.55|1783.05|1783.77|1783.27|1783.46|1782.96|164
1634854200000|2021-10-21 22:10:00|1783.54|1783.04|1783.59|1783.09|1783.61|1783.11|1783.48|1782.98|124
1634854500000|2021-10-21 22:15:00|1783.58|1783.08|1783.35|1782.85|1783.58|1783.08|1783.29|1782.79|134
1634854800000|2021-10-21 22:20:00|1783.34|1782.84|1783.49|1782.99|1783.61|1783.11|1783.34|1782.84|108
1634855100000|2021-10-21 22:25:00|1783.48|1782.98|1783.76|1783.26|1783.79|1783.29|1783.46|1782.96|160
1634855400000|2021-10-21 22:30:00|1783.75|1783.25|1783.88|1783.38|1783.91|1783.41|1783.58|1783.08|189
1634855700000|2021-10-21 22:35:00|1783.87|1783.37|1783.98|1783.48|1784.21|1783.71|1783.86|1783.36|210
1634856000000|2021-10-21 22:40:00|1784|1783.5|1784.18|1783.68|1784.35|1783.85|1783.97|1783.47|202
1634856300000|2021-10-21 22:45:00|1784.2|1783.7|1783.96|1783.46|1784.21|1783.71|1783.75|1783.25|141
1634856600000|2021-10-21 22:50:00|1783.95|1783.45|1783.86|1783.36|1784|1783.5|1783.76|1783.26|123
1634856900000|2021-10-21 22:55:00|1783.83|1783.33|1783.99|1783.49|1784.07|1783.62|1783.78|1783.28|135
1634857200000|2021-10-21 23:00:00|1784|1783.5|1784.4|1783.9|1784.5|1784|1783.87|1783.46|184
1634857500000|2021-10-21 23:05:00|1784.39|1783.89|1784.99|1784.49|1785.19|1784.69|1784.19|1783.79|212
1634857800000|2021-10-21 23:10:00|1784.98|1784.48|1785.95|1785.45|1786.02|1785.52|1784.98|1784.48|303
1634858100000|2021-10-21 23:15:00|1785.96|1785.46|1785.7|1785.2|1786.14|1785.64|1785.63|1785.13|267
1634858400000|2021-10-21 23:20:00|1785.72|1785.22|1786.07|1785.57|1786.07|1785.65|1785.72|1785.22|243
1634858700000|2021-10-21 23:25:00|1786.05|1785.55|1785.68|1785.18|1786.06|1785.56|1785.66|1785.16|172
1634859000000|2021-10-21 23:30:00|1785.67|1785.17|1785.78|1785.28|1785.93|1785.43|1785.63|1785.13|201
1634859300000|2021-10-21 23:35:00|1785.79|1785.29|1785.62|1785.12|1785.79|1785.38|1785.52|1785.02|194
1634859600000|2021-10-21 23:40:00|1785.61|1785.11|1786.19|1785.69|1786.48|1786.11|1785.51|1785.01|374
1634859900000|2021-10-21 23:45:00|1786.2|1785.7|1785.8|1785.3|1786.23|1785.73|1785.59|1785.09|358
1634860200000|2021-10-21 23:50:00|1785.79|1785.29|1785.3|1784.8|1785.99|1785.49|1785.07|1784.57|367
1634860500000|2021-10-21 23:55:00|1785.28|1784.78|1784.89|1784.39|1785.43|1784.93|1784.85|1784.35|281
1634860800000|2021-10-22 00:00:00|1784.88|1784.38|1784.48|1783.98|1785.46|1784.96|1784.39|1783.89|658
1634861100000|2021-10-22 00:05:00|1784.5|1784|1784.43|1783.93|1785.04|1784.6|1784.41|1783.91|339
1634861400000|2021-10-22 00:10:00|1784.42|1783.92|1784.28|1783.78|1785.07|1784.57|1784.13|1783.63|406
1634861700000|2021-10-22 00:15:00|1784.27|1783.77|1784.68|1784.18|1784.78|1784.28|1783.83|1783.33|552
1634862000000|2021-10-22 00:20:00|1784.65|1784.15|1784.83|1784.33|1785.36|1784.88|1784.59|1784.09|498
1634862300000|2021-10-22 00:25:00|1784.85|1784.35|1785.26|1784.76|1785.37|1784.87|1784.72|1784.22|450
1634862600000|2021-10-22 00:30:00|1785.25|1784.75|1785.84|1785.34|1785.84|1785.34|1784.96|1784.46|447
1634862900000|2021-10-22 00:35:00|1785.86|1785.36|1786.04|1785.54|1786.26|1785.76|1785.75|1785.25|346
1634863200000|2021-10-22 00:40:00|1786.06|1785.56|1785.96|1785.46|1786.41|1785.91|1785.96|1785.46|337
1634863500000|2021-10-22 00:45:00|1785.98|1785.48|1785.68|1785.18|1786.29|1785.79|1785.62|1785.12|435
1634863800000|2021-10-22 00:50:00|1785.72|1785.22|1786.15|1785.65|1786.59|1786.23|1785.68|1785.18|528
1634864100000|2021-10-22 00:55:00|1786.17|1785.67|1785.52|1785.02|1786.3|1785.8|1785|1784.5|836
1634864400000|2021-10-22 01:00:00|1785.48|1784.98|1785.97|1785.47|1786.82|1786.47|1785.36|1784.86|1047
1634864700000|2021-10-22 01:05:00|1785.98|1785.48|1786.96|1786.46|1787.37|1786.87|1785.96|1785.46|956
1634865000000|2021-10-22 01:10:00|1786.99|1786.49|1786.74|1786.24|1787.21|1786.71|1786.47|1785.97|900
1634865300000|2021-10-22 01:15:00|1786.69|1786.19|1786.64|1786.14|1786.85|1786.35|1785.89|1785.39|761
1634865600000|2021-10-22 01:20:00|1786.65|1786.15|1785.64|1785.14|1786.77|1786.27|1785.55|1785.05|696
1634865900000|2021-10-22 01:25:00|1785.65|1785.15|1786.32|1785.82|1786.53|1786.03|1785.61|1785.11|630
1634866200000|2021-10-22 01:30:00|1786.37|1785.87|1786.28|1785.78|1786.69|1786.22|1786.03|1785.53|795
1634866500000|2021-10-22 01:35:00|1786.35|1785.85|1785.85|1785.35|1786.37|1785.87|1785.76|1785.26|819
1634866800000|2021-10-22 01:40:00|1785.8|1785.3|1785.34|1784.84|1785.88|1785.38|1784.81|1784.31|727
1634867100000|2021-10-22 01:45:00|1785.33|1784.83|1785.44|1784.94|1786.04|1785.54|1785.26|1784.76|677
1634867400000|2021-10-22 01:50:00|1785.46|1784.96|1784.82|1784.32|1785.83|1785.33|1784.73|1784.23|710
1634867700000|2021-10-22 01:55:00|1784.83|1784.33|1785.35|1784.85|1785.57|1785.07|1784.76|1784.26|628
1634868000000|2021-10-22 02:00:00|1785.36|1784.86|1785.84|1785.34|1786.05|1785.55|1785.34|1784.84|512
1634868300000|2021-10-22 02:05:00|1785.88|1785.38|1785.51|1785.01|1785.88|1785.38|1785.11|1784.61|384
1634868600000|2021-10-22 02:10:00|1785.62|1785.12|1785.46|1784.96|1785.66|1785.16|1785.12|1784.62|477
1634868900000|2021-10-22 02:15:00|1785.53|1785.03|1786.3|1785.8|1786.48|1785.98|1785.42|1784.92|358
1634869200000|2021-10-22 02:20:00|1786.32|1785.82|1786.47|1785.97|1786.66|1786.16|1786.18|1785.77|427
1634869500000|2021-10-22 02:25:00|1786.34|1785.84|1786.76|1786.26|1786.96|1786.46|1786.28|1785.84|558
1634869800000|2021-10-22 02:30:00|1786.75|1786.25|1786.59|1786.09|1787.49|1786.99|1786.51|1786.01|693
1634870100000|2021-10-22 02:35:00|1786.67|1786.17|1787.13|1786.63|1787.15|1786.65|1786.41|1785.91|519
1634870400000|2021-10-22 02:40:00|1787.14|1786.64|1786.36|1785.86|1787.15|1786.65|1786.3|1785.8|505
1634870700000|2021-10-22 02:45:00|1786.37|1785.87|1786.78|1786.28|1786.81|1786.31|1785.85|1785.35|547
1634871000000|2021-10-22 02:50:00|1786.77|1786.27|1786.53|1786.03|1787.1|1786.6|1786.34|1785.84|626
1634871300000|2021-10-22 02:55:00|1786.54|1786.04|1787|1786.5|1787.34|1786.84|1786.3|1785.8|578
1634871600000|2021-10-22 03:00:00|1787.01|1786.51|1786.39|1785.89|1787.13|1786.63|1786.28|1785.78|379
1634871900000|2021-10-22 03:05:00|1786.38|1785.88|1787.3|1786.8|1787.47|1787.08|1786.07|1785.57|519
1634872200000|2021-10-22 03:10:00|1787.29|1786.79|1787.65|1787.15|1787.73|1787.23|1786.78|1786.28|655
1634872500000|2021-10-22 03:15:00|1787.64|1787.14|1788.07|1787.57|1788.16|1787.72|1787.41|1786.91|733
1634872800000|2021-10-22 03:20:00|1788.08|1787.58|1787.84|1787.34|1788.3|1787.87|1787.6|1787.11|529
1634873100000|2021-10-22 03:25:00|1787.85|1787.35|1788.03|1787.73|1788.38|1787.89|1787.85|1787.35|559
1634873400000|2021-10-22 03:30:00|1788.01|1787.71|1788.12|1787.62|1788.38|1787.88|1787.99|1787.56|336
1634873700000|2021-10-22 03:35:00|1788.11|1787.61|1788.23|1787.73|1788.28|1787.78|1787.94|1787.44|284
1634874000000|2021-10-22 03:40:00|1788.24|1787.74|1787.9|1787.4|1788.42|1787.95|1787.8|1787.35|365
1634874300000|2021-10-22 03:45:00|1787.91|1787.41|1787.1|1786.6|1787.93|1787.43|1786.89|1786.49|360
1634874600000|2021-10-22 03:50:00|1787.11|1786.61|1786.95|1786.45|1787.17|1786.67|1786.88|1786.38|221
1634874900000|2021-10-22 03:55:00|1787.01|1786.51|1787.27|1786.97|1787.4|1786.98|1786.99|1786.49|209
1634875200000|2021-10-22 04:00:00|1787.29|1786.99|1787.36|1786.86|1787.46|1787.03|1787.12|1786.62|246
1634875500000|2021-10-22 04:05:00|1787.37|1786.87|1787.65|1787.15|1787.75|1787.34|1787.37|1786.87|256
1634875800000|2021-10-22 04:10:00|1787.66|1787.16|1787.87|1787.37|1787.96|1787.46|1787.63|1787.13|211
1634876100000|2021-10-22 04:15:00|1787.88|1787.38|1787.93|1787.43|1787.96|1787.46|1787.63|1787.13|214
1634876400000|2021-10-22 04:20:00|1787.94|1787.44|1787.77|1787.27|1787.98|1787.48|1787.62|1787.14|206
1634876700000|2021-10-22 04:25:00|1787.76|1787.26|1787.15|1786.85|1787.76|1787.26|1787.13|1786.74|234
1634877000000|2021-10-22 04:30:00|1787.25|1786.75|1786.72|1786.22|1787.33|1786.83|1786.7|1786.2|366
1634877300000|2021-10-22 04:35:00|1786.73|1786.23|1786.82|1786.32|1786.98|1786.57|1786.6|1786.2|279
1634877600000|2021-10-22 04:40:00|1786.74|1786.24|1787.03|1786.53|1787.14|1786.7|1786.7|1786.21|294
1634877900000|2021-10-22 04:45:00|1787.02|1786.52|1787.14|1786.64|1787.17|1786.67|1786.75|1786.26|298
1634878200000|2021-10-22 04:50:00|1787.13|1786.63|1786.6|1786.1|1787.24|1786.74|1786.55|1786.07|264
1634878500000|2021-10-22 04:55:00|1786.59|1786.09|1786.64|1786.14|1786.69|1786.24|1786.33|1785.87|251
1634878800000|2021-10-22 05:00:00|1786.65|1786.15|1787.31|1786.81|1787.32|1786.82|1786.39|1785.89|440
1634879100000|2021-10-22 05:05:00|1787.3|1786.8|1787.06|1786.56|1787.56|1787.06|1786.91|1786.47|271
1634879400000|2021-10-22 05:10:00|1787.08|1786.58|1787.2|1786.7|1787.43|1786.93|1786.99|1786.56|241
1634879700000|2021-10-22 05:15:00|1787.19|1786.69|1787.17|1786.67|1787.23|1786.73|1786.85|1786.35|217
1634880000000|2021-10-22 05:20:00|1787.18|1786.68|1787.4|1786.9|1787.46|1786.96|1787.1|1786.64|212
1634880300000|2021-10-22 05:25:00|1787.42|1786.92|1787.79|1787.29|1787.83|1787.33|1787.12|1786.73|301
1634880600000|2021-10-22 05:30:00|1787.78|1787.28|1787.5|1787|1787.88|1787.38|1786.84|1786.34|500
1634880900000|2021-10-22 05:35:00|1787.49|1786.99|1787.31|1786.81|1787.82|1787.38|1787.27|1786.77|512
1634881200000|2021-10-22 05:40:00|1787.3|1786.8|1786.98|1786.68|1787.58|1787.24|1786.67|1786.29|712
1634881500000|2021-10-22 05:45:00|1786.96|1786.66|1787.15|1786.65|1787.7|1787.31|1786.9|1786.54|615
1634881800000|2021-10-22 05:50:00|1787.17|1786.67|1787.2|1786.7|1787.52|1787.05|1787.09|1786.67|526
1634882100000|2021-10-22 05:55:00|1787.08|1786.78|1787.1|1786.6|1787.33|1786.91|1786.75|1786.37|501
1634882400000|2021-10-22 06:00:00|1787.09|1786.59|1787.73|1787.23|1787.83|1787.36|1786.66|1786.24|958
1634882700000|2021-10-22 06:05:00|1787.72|1787.22|1787.45|1786.95|1787.85|1787.43|1787.1|1786.6|893
1634883000000|2021-10-22 06:10:00|1787.48|1786.98|1787.68|1787.18|1787.84|1787.49|1787.45|1786.95|710
1634883300000|2021-10-22 06:15:00|1787.7|1787.2|1787.31|1786.81|1787.8|1787.46|1786.92|1786.42|638
1634883600000|2021-10-22 06:20:00|1787.34|1786.84|1787.81|1787.31|1787.89|1787.56|1787.28|1786.78|579
1634883900000|2021-10-22 06:25:00|1787.8|1787.3|1788.55|1788.05|1789.29|1788.91|1787.69|1787.29|1163
1634884200000|2021-10-22 06:30:00|1788.64|1788.14|1790.19|1789.69|1790.26|1789.84|1788.48|1788.13|1018
1634884500000|2021-10-22 06:35:00|1790.18|1789.68|1792.14|1791.64|1792.15|1791.65|1790.1|1789.68|1120
1634884800000|2021-10-22 06:40:00|1792.12|1791.62|1793.16|1792.66|1793.16|1792.66|1791.87|1791.37|1200
1634885100000|2021-10-22 06:45:00|1793.15|1792.65|1793.53|1793.03|1793.56|1793.16|1792.77|1792.31|1014
1634885400000|2021-10-22 06:50:00|1793.56|1793.06|1793.85|1793.35|1794.03|1793.53|1792.82|1792.37|956
1634885700000|2021-10-22 06:55:00|1793.86|1793.36|1793.4|1792.9|1793.97|1793.47|1792.84|1792.47|1019
1634886000000|2021-10-22 07:00:00|1793.39|1792.89|1794.29|1793.79|1794.31|1793.81|1792.72|1792.22|1100
1634886300000|2021-10-22 07:05:00|1794.31|1793.81|1791.94|1791.44|1794.79|1794.48|1791.71|1791.3|1110
1634886600000|2021-10-22 07:10:00|1791.96|1791.46|1792.02|1791.52|1793.07|1792.7|1791.26|1790.76|1136
1634886900000|2021-10-22 07:15:00|1792.01|1791.51|1792.16|1791.86|1793.48|1793.06|1791.89|1791.45|1071
1634887200000|2021-10-22 07:20:00|1792.18|1791.88|1793.25|1792.75|1793.28|1792.78|1791.91|1791.41|954
1634887500000|2021-10-22 07:25:00|1793.32|1792.82|1792.33|1791.83|1793.4|1792.9|1792.19|1791.69|909
1634887800000|2021-10-22 07:30:00|1792.1|1792.03|1791.71|1791.21|1792.79|1792.34|1791.55|1791.14|1106
1634888100000|2021-10-22 07:35:00|1791.72|1791.22|1792.74|1792.24|1792.89|1792.48|1791.62|1791.17|854
1634888400000|2021-10-22 07:40:00|1792.79|1792.29|1791.72|1791.22|1793.19|1792.79|1791.6|1791.2|806
1634888700000|2021-10-22 07:45:00|1791.73|1791.23|1791.85|1791.35|1792.13|1791.75|1791.25|1790.82|801
1634889000000|2021-10-22 07:50:00|1791.84|1791.34|1792.33|1791.83|1792.68|1792.21|1791.72|1791.31|815
1634889300000|2021-10-22 07:55:00|1792.32|1791.82|1793.51|1793.01|1793.71|1793.33|1792.32|1791.82|828
1634889600000|2021-10-22 08:00:00|1793.5|1793|1794.3|1793.8|1795.06|1794.56|1793.38|1793|1021
1634889900000|2021-10-22 08:05:00|1794.31|1793.81|1793.76|1793.26|1794.89|1794.44|1793.46|1792.99|979
1634890200000|2021-10-22 08:10:00|1793.74|1793.24|1793.17|1792.67|1793.77|1793.37|1792.91|1792.52|607
1634890500000|2021-10-22 08:15:00|1793.13|1792.63|1792.62|1792.12|1793.16|1792.66|1792.4|1792|646
1634890800000|2021-10-22 08:20:00|1792.61|1792.11|1792.27|1791.97|1792.71|1792.21|1791.99|1791.57|555
1634891100000|2021-10-22 08:25:00|1792.28|1791.98|1792.22|1791.92|1792.44|1792.03|1791.93|1791.54|589
1634891400000|2021-10-22 08:30:00|1792.21|1791.91|1792.79|1792.29|1792.92|1792.42|1791.89|1791.51|652
1634891700000|2021-10-22 08:35:00|1792.81|1792.31|1791.64|1791.14|1792.95|1792.57|1791.61|1791.14|617
1634892000000|2021-10-22 08:40:00|1791.65|1791.15|1791.02|1790.72|1791.94|1791.54|1790.93|1790.43|811
1634892300000|2021-10-22 08:45:00|1791.12|1790.62|1791.4|1790.9|1791.81|1791.39|1790.81|1790.47|761
1634892600000|2021-10-22 08:50:00|1791.41|1790.91|1792.12|1791.62|1792.31|1791.91|1791.31|1790.87|680
1634892900000|2021-10-22 08:55:00|1792.13|1791.63|1791.36|1790.86|1792.29|1791.9|1791.2|1790.8|542
1634893200000|2021-10-22 09:00:00|1791.37|1790.87|1790.86|1790.36|1791.43|1791.06|1790.67|1790.24|749
1634893500000|2021-10-22 09:05:00|1790.84|1790.54|1792.6|1792.1|1792.66|1792.24|1790.83|1790.42|704
1634893800000|2021-10-22 09:10:00|1792.61|1792.11|1792.75|1792.25|1793.01|1792.61|1792.33|1791.95|521
1634894100000|2021-10-22 09:15:00|1792.72|1792.42|1792.78|1792.28|1793.09|1792.67|1792.22|1791.85|587
1634894400000|2021-10-22 09:20:00|1792.79|1792.29|1792.54|1792.24|1792.94|1792.54|1792.37|1791.97|490
1634894700000|2021-10-22 09:25:00|1792.66|1792.16|1792.7|1792.2|1792.7|1792.29|1792.19|1791.7|565
1634895000000|2021-10-22 09:30:00|1792.71|1792.21|1791.78|1791.28|1792.85|1792.35|1791.58|1791.11|533
1634895300000|2021-10-22 09:35:00|1791.81|1791.31|1791.66|1791.16|1792.43|1792.04|1791.22|1790.84|521
1634895600000|2021-10-22 09:40:00|1791.67|1791.17|1792.46|1791.96|1792.46|1792.07|1791.32|1790.92|445
1634895900000|2021-10-22 09:45:00|1792.47|1791.97|1792.48|1791.98|1792.98|1792.51|1792.37|1791.94|603
1634896200000|2021-10-22 09:50:00|1792.49|1791.99|1792.73|1792.23|1792.89|1792.46|1792.27|1791.87|466
1634896500000|2021-10-22 09:55:00|1792.68|1792.38|1793.46|1792.96|1793.55|1793.24|1792.58|1792.18|484
1634896800000|2021-10-22 10:00:00|1793.42|1792.92|1793.61|1793.11|1793.77|1793.47|1792.81|1792.42|505
1634897100000|2021-10-22 10:05:00|1793.6|1793.1|1793.85|1793.35|1794.23|1793.77|1793.5|1793.09|608
1634897400000|2021-10-22 10:10:00|1793.88|1793.38|1793.84|1793.54|1794.61|1794.18|1793.58|1793.23|592
1634897700000|2021-10-22 10:15:00|1793.94|1793.44|1793.82|1793.52|1794.18|1793.88|1793.44|1793.02|557
1634898000000|2021-10-22 10:20:00|1793.84|1793.54|1794.38|1793.88|1794.44|1793.94|1793.58|1793.22|483
1634898300000|2021-10-22 10:25:00|1794.39|1793.89|1793.64|1793.34|1794.52|1794.11|1793.64|1793.24|450
1634898600000|2021-10-22 10:30:00|1793.63|1793.33|1793.7|1793.2|1793.91|1793.53|1793.41|1793.02|533
1634898900000|2021-10-22 10:35:00|1793.69|1793.19|1793.34|1792.84|1794.09|1793.68|1793.22|1792.82|539
1634899200000|2021-10-22 10:40:00|1793.35|1792.85|1792.83|1792.53|1793.83|1793.43|1792.66|1792.28|546
1634899500000|2021-10-22 10:45:00|1792.81|1792.51|1793.01|1792.51|1793.06|1792.64|1792.58|1792.09|473
1634899800000|2021-10-22 10:50:00|1793.02|1792.52|1792.46|1791.96|1793.25|1792.75|1792.28|1791.84|424
1634900100000|2021-10-22 10:55:00|1792.37|1792.07|1792.46|1791.96|1793|1792.5|1792.27|1791.87|437
1634900400000|2021-10-22 11:00:00|1792.47|1791.97|1792.61|1792.11|1792.94|1792.57|1792.25|1791.84|663
1634900700000|2021-10-22 11:05:00|1792.62|1792.12|1792.37|1791.87|1792.62|1792.17|1792.06|1791.65|525
1634901000000|2021-10-22 11:10:00|1792.38|1791.88|1793.16|1792.86|1793.41|1792.91|1792.29|1791.86|540
1634901300000|2021-10-22 11:15:00|1793.18|1792.88|1793.96|1793.46|1793.97|1793.65|1793.15|1792.77|432
1634901600000|2021-10-22 11:20:00|1793.97|1793.47|1794.22|1793.92|1795.37|1794.97|1793.93|1793.47|760
1634901900000|2021-10-22 11:25:00|1794.2|1793.9|1794.39|1794.09|1794.95|1794.53|1794.08|1793.7|699
1634902200000|2021-10-22 11:30:00|1794.49|1793.99|1793.29|1792.79|1794.74|1794.38|1793.01|1792.6|737
1634902500000|2021-10-22 11:35:00|1793.16|1792.66|1792.82|1792.32|1793.67|1793.25|1792.23|1791.84|760
1634902800000|2021-10-22 11:40:00|1792.77|1792.27|1793.59|1793.09|1793.72|1793.27|1792.5|1792.1|529
1634903100000|2021-10-22 11:45:00|1793.6|1793.1|1793.7|1793.2|1794.07|1793.69|1793.34|1792.89|581
1634903400000|2021-10-22 11:50:00|1793.69|1793.19|1793.18|1792.68|1793.75|1793.35|1793.01|1792.59|523
1634903700000|2021-10-22 11:55:00|1793.19|1792.69|1792.7|1792.2|1793.25|1792.78|1792.6|1792.18|660
1634904000000|2021-10-22 12:00:00|1792.72|1792.22|1792.79|1792.49|1793.19|1792.78|1791.42|1791.12|914
1634904300000|2021-10-22 12:05:00|1792.78|1792.48|1794.24|1793.74|1794.58|1794.21|1792.78|1792.39|862
1634904600000|2021-10-22 12:10:00|1794.22|1793.72|1794.01|1793.51|1794.54|1794.13|1793.4|1792.93|791
1634904900000|2021-10-22 12:15:00|1794.03|1793.53|1794.64|1794.14|1794.71|1794.21|1793.44|1792.94|900
1634905200000|2021-10-22 12:20:00|1794.62|1794.12|1797.5|1797|1799.36|1798.96|1794.29|1793.97|1690
1634905500000|2021-10-22 12:25:00|1797.48|1796.98|1799.64|1799.14|1800.2|1799.79|1796.94|1796.53|1385
1634905800000|2021-10-22 12:30:00|1799.67|1799.17|1798.34|1797.84|1800.25|1799.85|1798.14|1797.64|1346
1634906100000|2021-10-22 12:35:00|1798.42|1797.92|1799.15|1798.65|1799.8|1799.37|1798.11|1797.61|1159
1634906400000|2021-10-22 12:40:00|1799.12|1798.62|1804.82|1804.52|1805.14|1804.64|1798.89|1798.47|1707
1634906700000|2021-10-22 12:45:00|1804.93|1804.43|1805.94|1805.64|1806.35|1805.88|1804.09|1803.68|1486
1634907000000|2021-10-22 12:50:00|1805.95|1805.65|1805.11|1804.61|1806.69|1806.19|1805.08|1804.6|1248
1634907300000|2021-10-22 12:55:00|1805.15|1804.85|1806.06|1805.56|1807.2|1806.73|1805|1804.5|1305
1634907600000|2021-10-22 13:00:00|1806.05|1805.55|1806.57|1806.07|1807.17|1806.79|1805.31|1804.96|1580
1634907900000|2021-10-22 13:05:00|1806.56|1806.06|1806.26|1805.76|1808.08|1807.72|1805.82|1805.42|1323
1634908200000|2021-10-22 13:10:00|1806.27|1805.77|1805.27|1804.97|1806.62|1806.12|1804.64|1804.23|1360
1634908500000|2021-10-22 13:15:00|1805.39|1805.09|1804.73|1804.23|1805.7|1805.2|1803.75|1803.25|1223
1634908800000|2021-10-22 13:20:00|1804.83|1804.33|1805.5|1805|1805.69|1805.3|1804.6|1804.2|932
1634909100000|2021-10-22 13:25:00|1805.53|1805.03|1804.7|1804.4|1805.72|1805.22|1803.48|1803.17|970
1634909400000|2021-10-22 13:30:00|1804.74|1804.44|1806.46|1806.16|1806.92|1806.58|1804.38|1804|1333
1634909700000|2021-10-22 13:35:00|1806.5|1806|1805.64|1805.34|1807.39|1807|1805.45|1805.03|1330
1634910000000|2021-10-22 13:40:00|1805.62|1805.32|1807.7|1807.2|1807.89|1807.39|1805.3|1804.8|1331
1634910300000|2021-10-22 13:45:00|1807.71|1807.21|1806.21|1805.71|1807.71|1807.21|1805.17|1804.84|1575
1634910600000|2021-10-22 13:50:00|1806.2|1805.7|1807.6|1807.1|1807.73|1807.3|1805.95|1805.55|1303
1634910900000|2021-10-22 13:55:00|1807.62|1807.12|1808.26|1807.76|1809.96|1809.46|1807.62|1807.12|1548
1634911200000|2021-10-22 14:00:00|1808.3|1807.8|1808.21|1807.71|1809.31|1808.81|1807.41|1807.04|1458
1634911500000|2021-10-22 14:05:00|1808.23|1807.73|1811.01|1810.51|1811.01|1810.51|1807.79|1807.29|1312
1634911800000|2021-10-22 14:10:00|1811|1810.5|1812.06|1811.56|1812.11|1811.67|1810.94|1810.45|1479
1634912100000|2021-10-22 14:15:00|1812.08|1811.58|1811.82|1811.32|1812.75|1812.25|1810.41|1810.02|1363
1634912400000|2021-10-22 14:20:00|1811.83|1811.33|1811.58|1811.08|1812.42|1812.04|1811.39|1810.96|1185
1634912700000|2021-10-22 14:25:00|1811.57|1811.07|1812.21|1811.91|1812.62|1812.17|1811.2|1810.83|1137
1634913000000|2021-10-22 14:30:00|1812.26|1811.96|1810.07|1809.57|1812.63|1812.25|1809.97|1809.47|1146
1634913300000|2021-10-22 14:35:00|1810.06|1809.56|1809.43|1808.93|1810.71|1810.21|1809.37|1808.87|1159
1634913600000|2021-10-22 14:40:00|1809.44|1808.94|1810.68|1810.18|1811.03|1810.57|1809.41|1808.91|1131
1634913900000|2021-10-22 14:45:00|1810.7|1810.2|1811.2|1810.7|1811.3|1810.9|1810.24|1809.74|1122
1634914200000|2021-10-22 14:50:00|1811.21|1810.71|1811.83|1811.33|1811.86|1811.38|1810.54|1810.04|981
1634914500000|2021-10-22 14:55:00|1811.84|1811.34|1812.28|1811.78|1812.52|1812.02|1811.67|1811.17|835
1634914800000|2021-10-22 15:00:00|1812.27|1811.77|1812.48|1811.98|1814.07|1813.57|1812.06|1811.56|1069
1634915100000|2021-10-22 15:05:00|1812.52|1812.02|1810.96|1810.46|1813.59|1813.09|1810.95|1810.45|1018
1634915400000|2021-10-22 15:10:00|1810.97|1810.47|1806.65|1806.15|1811.08|1810.62|1806.48|1806.08|1335
1634915700000|2021-10-22 15:15:00|1806.66|1806.16|1801.88|1801.38|1806.66|1806.16|1801.82|1801.32|1817
1634916000000|2021-10-22 15:20:00|1801.91|1801.41|1801.28|1800.78|1803.4|1802.9|1800.35|1799.9|1762
1634916300000|2021-10-22 15:25:00|1801.24|1800.74|1801.08|1800.58|1802.26|1801.76|1799.86|1799.56|1592
1634916600000|2021-10-22 15:30:00|1801.12|1800.62|1794.66|1794.16|1801.12|1800.62|1792.82|1792.47|1716
1634916900000|2021-10-22 15:35:00|1794.65|1794.15|1788.31|1787.81|1794.84|1794.34|1787.68|1787.18|1867
1634917200000|2021-10-22 15:40:00|1788.32|1787.82|1788.11|1787.81|1788.32|1787.82|1783.23|1782.73|2063
1634917500000|2021-10-22 15:45:00|1788.16|1787.86|1786.98|1786.48|1788.51|1788.01|1785.21|1784.71|1786
1634917800000|2021-10-22 15:50:00|1787.04|1786.54|1787.46|1786.96|1787.62|1787.15|1785.43|1785.07|1652
1634918100000|2021-10-22 15:55:00|1787.4|1786.9|1786.21|1785.71|1787.85|1787.35|1785.3|1784.85|1514
1634918400000|2021-10-22 16:00:00|1786.19|1785.69|1788.39|1787.89|1788.4|1787.9|1784.81|1784.31|1554
1634918700000|2021-10-22 16:05:00|1788.4|1787.9|1790.25|1789.75|1790.26|1789.76|1787.67|1787.17|1420
1634919000000|2021-10-22 16:10:00|1790.18|1789.68|1789.01|1788.51|1790.33|1789.83|1788.79|1788.29|1241
1634919300000|2021-10-22 16:15:00|1789.02|1788.52|1790.3|1789.8|1790.3|1789.8|1788.62|1788.12|942
1634919600000|2021-10-22 16:20:00|1790.29|1789.79|1791.66|1791.16|1793.06|1792.56|1789.87|1789.37|1146
1634919900000|2021-10-22 16:25:00|1791.57|1791.07|1793.91|1793.41|1794.22|1793.72|1791.57|1791.07|1075
1634920200000|2021-10-22 16:30:00|1793.94|1793.44|1797.3|1796.8|1797.52|1797.02|1793.5|1793.12|1285
1634920500000|2021-10-22 16:35:00|1797.33|1796.83|1795.78|1795.28|1797.67|1797.17|1795.48|1795.06|1114
1634920800000|2021-10-22 16:40:00|1795.79|1795.29|1796.4|1795.9|1797.41|1796.91|1795.29|1794.79|945
1634921100000|2021-10-22 16:45:00|1796.38|1795.88|1797.95|1797.45|1798.89|1798.39|1796.38|1795.88|873
1634921400000|2021-10-22 16:50:00|1797.94|1797.44|1797.21|1796.71|1798.15|1797.65|1796.62|1796.12|879
1634921700000|2021-10-22 16:55:00|1797.22|1796.72|1797.66|1797.16|1798.08|1797.58|1797.09|1796.59|887
1634922000000|2021-10-22 17:00:00|1797.69|1797.19|1796.62|1796.12|1798.89|1798.48|1796.39|1795.89|835
1634922300000|2021-10-22 17:05:00|1796.7|1796.2|1796.44|1795.94|1796.93|1796.43|1795.74|1795.24|1121
1634922600000|2021-10-22 17:10:00|1796.47|1795.97|1794.68|1794.18|1797.04|1796.54|1794.3|1793.8|877
1634922900000|2021-10-22 17:15:00|1794.66|1794.16|1794.39|1793.89|1794.75|1794.25|1793.5|1793.08|962
1634923200000|2021-10-22 17:20:00|1794.4|1793.9|1794.42|1793.92|1794.63|1794.13|1793.31|1792.81|840
1634923500000|2021-10-22 17:25:00|1794.41|1793.91|1795.44|1794.94|1795.65|1795.15|1794.18|1793.68|950
1634923800000|2021-10-22 17:30:00|1795.19|1794.89|1795.01|1794.51|1795.43|1795.04|1794.46|1793.96|755
1634924100000|2021-10-22 17:35:00|1795|1794.5|1794.35|1793.85|1795.59|1795.09|1794.35|1793.85|672
1634924400000|2021-10-22 17:40:00|1794.34|1793.84|1792.59|1792.09|1794.59|1794.09|1792.25|1791.75|855
1634924700000|2021-10-22 17:45:00|1792.58|1792.08|1793.09|1792.79|1793.57|1793.07|1792.46|1791.96|621
1634925000000|2021-10-22 17:50:00|1793.1|1792.8|1791.95|1791.45|1793.63|1793.13|1791.57|1791.19|790
1634925300000|2021-10-22 17:55:00|1791.93|1791.43|1791.87|1791.37|1792.41|1791.91|1791.49|1790.99|658
1634925600000|2021-10-22 18:00:00|1791.86|1791.36|1793.46|1792.96|1793.48|1792.98|1791.68|1791.18|745
1634925900000|2021-10-22 18:05:00|1793.42|1792.92|1793.19|1792.69|1793.48|1793.07|1792.08|1791.58|629
1634926200000|2021-10-22 18:10:00|1793.14|1792.64|1793.38|1792.88|1794.02|1793.52|1792.83|1792.44|630
1634926500000|2021-10-22 18:15:00|1793.37|1792.87|1792.91|1792.41|1793.72|1793.22|1792.72|1792.26|550
1634926800000|2021-10-22 18:20:00|1792.93|1792.43|1793.42|1792.92|1793.75|1793.29|1792.61|1792.11|556
1634927100000|2021-10-22 18:25:00|1793.41|1792.91|1793.78|1793.28|1793.95|1793.45|1793.26|1792.76|454
1634927400000|2021-10-22 18:30:00|1793.79|1793.29|1793.92|1793.42|1794.36|1793.86|1793.65|1793.15|523
1634927700000|2021-10-22 18:35:00|1793.93|1793.43|1794.95|1794.45|1794.95|1794.45|1793.47|1792.97|506
1634928000000|2021-10-22 18:40:00|1794.98|1794.48|1795.44|1794.94|1795.52|1795.06|1794.75|1794.25|421
1634928300000|2021-10-22 18:45:00|1795.43|1794.93|1794.39|1793.89|1795.43|1794.93|1794.38|1793.88|408
1634928600000|2021-10-22 18:50:00|1794.38|1793.88|1794.24|1793.74|1794.4|1793.9|1793.81|1793.32|487
1634928900000|2021-10-22 18:55:00|1794.23|1793.73|1794.4|1793.9|1794.76|1794.26|1794.18|1793.68|530
1634929200000|2021-10-22 19:00:00|1794.39|1793.89|1793.09|1792.59|1794.56|1794.06|1792.85|1792.35|646
1634929500000|2021-10-22 19:05:00|1793.08|1792.58|1793.06|1792.56|1793.15|1792.65|1792.43|1791.93|440
1634929800000|2021-10-22 19:10:00|1793.07|1792.57|1793.12|1792.62|1793.4|1792.9|1792.79|1792.29|364
1634930100000|2021-10-22 19:15:00|1793.11|1792.61|1793.08|1792.58|1793.65|1793.15|1793.04|1792.54|362
1634930400000|2021-10-22 19:20:00|1793.1|1792.6|1793.29|1792.79|1793.3|1792.8|1792.81|1792.48|354
1634930700000|2021-10-22 19:25:00|1793.31|1792.81|1793.45|1792.95|1793.84|1793.34|1793.27|1792.78|333
1634931000000|2021-10-22 19:30:00|1793.46|1792.96|1794.02|1793.52|1794.13|1793.63|1793.36|1792.86|490
1634931300000|2021-10-22 19:35:00|1794.01|1793.51|1794.08|1793.58|1794.41|1793.91|1793.9|1793.4|412
1634931600000|2021-10-22 19:40:00|1794.11|1793.61|1793.96|1793.46|1794.47|1794.01|1793.82|1793.32|403
1634931900000|2021-10-22 19:45:00|1793.92|1793.42|1794.36|1793.86|1794.41|1793.91|1793.75|1793.25|416
1634932200000|2021-10-22 19:50:00|1794.38|1793.88|1794.09|1793.59|1794.44|1793.94|1793.79|1793.29|431
1634932500000|2021-10-22 19:55:00|1794.1|1793.6|1794.51|1794.01|1794.85|1794.35|1794.09|1793.59|699
1634932800000|2021-10-22 20:00:00|1794.6|1794.1|1794.37|1793.87|1794.75|1794.25|1793.98|1793.48|395
1634933100000|2021-10-22 20:05:00|1794.36|1793.86|1794.09|1793.59|1794.53|1794.03|1794.07|1793.57|228
1634933400000|2021-10-22 20:10:00|1794.14|1793.64|1793.76|1793.26|1794.26|1793.76|1793.68|1793.18|214
1634933700000|2021-10-22 20:15:00|1793.75|1793.25|1793.46|1792.96|1793.82|1793.32|1793.21|1792.71|205
1634934000000|2021-10-22 20:20:00|1793.48|1792.98|1793.82|1793.32|1794.06|1793.56|1793.46|1792.96|130
1634934300000|2021-10-22 20:25:00|1793.86|1793.36|1794|1793.5|1794.27|1793.77|1793.72|1793.31|182
1634934600000|2021-10-22 20:30:00|1794.06|1793.56|1793.29|1792.79|1794.06|1793.56|1793.18|1792.68|172
1634934900000|2021-10-22 20:35:00|1793.26|1792.76|1792.48|1791.98|1793.34|1792.84|1792.33|1791.83|193
1634935200000|2021-10-22 20:40:00|1792.5|1792|1792.67|1792.17|1792.98|1792.48|1792.5|1792|151
1634935500000|2021-10-22 20:45:00|1792.68|1792.18|1792.95|1792.45|1793.26|1792.76|1792.68|1792.18|197
1634935800000|2021-10-22 20:50:00|1793.06|1792.56|1793|1792.5|1793.36|1792.86|1792.73|1792.23|296
1634936100000|2021-10-22 20:55:00|1793.12|1792.62|1793.26|1792.76|1794.18|1793.68|1792.55|1792.05|409
1635112800000|2021-10-24 22:00:00|1792.99|1792.49|1793.55|1793.05|1793.89|1793.31|1792.57|1791.44|499
1635113100000|2021-10-24 22:05:00|1793.37|1792.87|1793.7|1793.2|1793.79|1793.29|1792.85|1792.35|537
1635113400000|2021-10-24 22:10:00|1793.69|1793.19|1793.79|1793.29|1793.87|1793.37|1793.48|1792.98|286
1635113700000|2021-10-24 22:15:00|1793.8|1793.3|1793.8|1793.3|1793.96|1793.46|1793.54|1793.04|313
1635114000000|2021-10-24 22:20:00|1793.81|1793.31|1793.55|1793.05|1793.83|1793.33|1793.5|1793|209
1635114300000|2021-10-24 22:25:00|1793.54|1793.04|1793.65|1793.15|1793.9|1793.4|1793.42|1792.92|222
1635114600000|2021-10-24 22:30:00|1793.62|1793.12|1793.18|1792.68|1793.83|1793.33|1793.18|1792.68|233
1635114900000|2021-10-24 22:35:00|1793.35|1792.85|1794.36|1793.86|1794.49|1793.99|1793.2|1792.7|377
1635115200000|2021-10-24 22:40:00|1794.41|1793.91|1794.18|1793.68|1794.79|1794.29|1794.1|1793.6|335
1635115500000|2021-10-24 22:45:00|1794.16|1793.66|1794.19|1793.69|1794.39|1793.89|1794.06|1793.56|238
1635115800000|2021-10-24 22:50:00|1794.18|1793.68|1794.06|1793.56|1794.5|1794|1794.01|1793.51|243
1635116100000|2021-10-24 22:55:00|1794.05|1793.55|1794.29|1793.79|1794.49|1793.99|1794.05|1793.55|204
1635116400000|2021-10-24 23:00:00|1794.28|1793.78|1793.56|1793.06|1794.38|1793.88|1793.53|1793.03|307
1635116700000|2021-10-24 23:05:00|1793.55|1793.05|1793.67|1793.17|1793.8|1793.3|1793.33|1792.83|253
1635117000000|2021-10-24 23:10:00|1793.66|1793.16|1793.67|1793.17|1793.7|1793.2|1793.37|1792.87|168
1635117300000|2021-10-24 23:15:00|1793.59|1793.09|1793.37|1792.87|1793.64|1793.14|1793.32|1792.82|170
1635117600000|2021-10-24 23:20:00|1793.38|1792.88|1793.21|1792.71|1793.38|1792.88|1793.05|1792.55|202
1635117900000|2021-10-24 23:25:00|1793.22|1792.72|1793.25|1792.75|1793.5|1793|1793|1792.5|223
1635118200000|2021-10-24 23:30:00|1793.28|1792.78|1793.61|1793.11|1793.62|1793.17|1793.17|1792.67|268
1635118500000|2021-10-24 23:35:00|1793.63|1793.13|1793.25|1792.75|1794.21|1793.79|1793.25|1792.75|442
1635118800000|2021-10-24 23:40:00|1793.32|1792.82|1793|1792.5|1793.47|1792.97|1792.9|1792.4|341
1635119100000|2021-10-24 23:45:00|1793.01|1792.51|1793.94|1793.44|1794.11|1793.61|1792.73|1792.23|373
1635119400000|2021-10-24 23:50:00|1793.95|1793.45|1794.66|1794.16|1794.71|1794.24|1793.82|1793.32|262
1635119700000|2021-10-24 23:55:00|1794.69|1794.19|1794.69|1794.19|1794.79|1794.29|1794.48|1793.98|302
1635120000000|2021-10-25 00:00:00|1794.7|1794.2|1795.93|1795.43|1796.02|1795.52|1794.68|1794.2|625
1635120300000|2021-10-25 00:05:00|1795.92|1795.42|1794.83|1794.33|1796.02|1795.52|1794.68|1794.18|561
1635120600000|2021-10-25 00:10:00|1794.84|1794.34|1794.27|1793.77|1794.94|1794.44|1794.12|1793.62|361
1635120900000|2021-10-25 00:15:00|1794.26|1793.76|1794.9|1794.4|1794.91|1794.41|1793.69|1793.19|555
1635121200000|2021-10-25 00:20:00|1794.93|1794.43|1794.59|1794.09|1795.01|1794.51|1793.37|1792.87|557
1635121500000|2021-10-25 00:25:00|1794.62|1794.12|1794.44|1793.94|1794.82|1794.32|1794.44|1793.94|338
1635121800000|2021-10-25 00:30:00|1794.45|1793.95|1793.87|1793.37|1794.89|1794.39|1793.58|1793.08|406
1635122100000|2021-10-25 00:35:00|1793.85|1793.35|1794.43|1793.93|1794.63|1794.13|1793.84|1793.34|402
1635122400000|2021-10-25 00:40:00|1794.41|1793.91|1794.82|1794.32|1794.84|1794.34|1794.02|1793.52|350
1635122700000|2021-10-25 00:45:00|1794.85|1794.35|1796.53|1796.03|1796.53|1796.03|1794.66|1794.16|592
1635123000000|2021-10-25 00:50:00|1796.54|1796.04|1797.84|1797.54|1798.05|1797.56|1796.49|1795.99|991
1635123300000|2021-10-25 00:55:00|1797.76|1797.46|1797.43|1796.93|1797.97|1797.47|1797.08|1796.58|624
1635123600000|2021-10-25 01:00:00|1797.42|1796.92|1796.89|1796.39|1798.21|1797.71|1796.31|1795.81|1283
1635123900000|2021-10-25 01:05:00|1796.83|1796.33|1795.69|1795.19|1797.05|1796.55|1795.45|1794.95|953
1635124200000|2021-10-25 01:10:00|1795.68|1795.18|1794.63|1794.13|1795.68|1795.18|1794.17|1793.67|948
1635124500000|2021-10-25 01:15:00|1794.62|1794.12|1794.59|1794.09|1795.32|1794.82|1793.88|1793.38|847
1635124800000|2021-10-25 01:20:00|1794.61|1794.11|1793.76|1793.26|1794.83|1794.39|1793.3|1792.93|778
1635125100000|2021-10-25 01:25:00|1793.79|1793.29|1794.43|1793.93|1794.43|1793.93|1793.62|1793.21|701
1635125400000|2021-10-25 01:30:00|1794.41|1793.91|1793.12|1792.62|1794.47|1794.07|1792.93|1792.46|942
1635125700000|2021-10-25 01:35:00|1793.19|1792.69|1793.66|1793.16|1794.17|1793.67|1793.06|1792.61|857
1635126000000|2021-10-25 01:40:00|1793.63|1793.13|1793.19|1792.69|1793.78|1793.28|1792.64|1792.2|819
1635126300000|2021-10-25 01:45:00|1793.18|1792.68|1793.69|1793.19|1793.83|1793.41|1792.84|1792.34|680
1635126600000|2021-10-25 01:50:00|1793.7|1793.2|1794.62|1794.12|1794.65|1794.15|1793.03|1792.63|866
1635126900000|2021-10-25 01:55:00|1794.61|1794.11|1795.14|1794.64|1795.23|1794.73|1794.43|1793.93|709
1635127200000|2021-10-25 02:00:00|1795.12|1794.62|1795.01|1794.51|1795.2|1794.7|1794.2|1793.81|708
1635127500000|2021-10-25 02:05:00|1795|1794.5|1794.5|1794|1795.29|1794.79|1794.38|1793.91|733
1635127800000|2021-10-25 02:10:00|1794.49|1793.99|1794.84|1794.34|1794.86|1794.36|1793.87|1793.38|547
1635128100000|2021-10-25 02:15:00|1794.81|1794.31|1795.02|1794.52|1795.02|1794.6|1794.53|1794.03|406
1635128400000|2021-10-25 02:20:00|1795.01|1794.51|1794.72|1794.22|1795.03|1794.57|1794.43|1794|383
1635128700000|2021-10-25 02:25:00|1794.73|1794.23|1793.89|1793.39|1795.03|1794.63|1793.84|1793.34|399
1635129000000|2021-10-25 02:30:00|1793.91|1793.41|1793.78|1793.28|1794.21|1793.76|1792.44|1792.03|816
1635129300000|2021-10-25 02:35:00|1793.79|1793.29|1793.61|1793.31|1794.45|1793.95|1793.35|1792.96|569
1635129600000|2021-10-25 02:40:00|1793.65|1793.35|1794.07|1793.57|1794.12|1793.66|1793.02|1792.59|512
1635129900000|2021-10-25 02:45:00|1794.16|1793.66|1794.54|1794.04|1794.68|1794.18|1793.72|1793.25|624
1635130200000|2021-10-25 02:50:00|1794.53|1794.03|1794.63|1794.13|1795.1|1794.6|1794.43|1793.93|659
1635130500000|2021-10-25 02:55:00|1794.64|1794.14|1795.53|1795.03|1795.65|1795.15|1794.47|1794|718
1635130800000|2021-10-25 03:00:00|1795.5|1795|1795.79|1795.29|1796.04|1795.54|1795.32|1794.9|614
1635131100000|2021-10-25 03:05:00|1795.84|1795.34|1796.38|1795.88|1796.6|1796.1|1795.34|1794.93|649
1635131400000|2021-10-25 03:10:00|1796.37|1795.87|1797.33|1796.83|1797.35|1796.85|1796.26|1795.76|576
1635131700000|2021-10-25 03:15:00|1797.34|1796.84|1796.95|1796.65|1797.57|1797.09|1796.74|1796.33|606
1635132000000|2021-10-25 03:20:00|1797.05|1796.55|1797.41|1796.91|1797.52|1797.06|1796.76|1796.36|538
1635132300000|2021-10-25 03:25:00|1797.42|1796.92|1797.96|1797.46|1798.39|1797.89|1797.34|1796.84|707
1635132600000|2021-10-25 03:30:00|1797.99|1797.49|1798.08|1797.58|1798.37|1797.96|1797.94|1797.46|320
1635132900000|2021-10-25 03:35:00|1798.06|1797.56|1798.83|1798.33|1798.83|1798.33|1797.86|1797.46|364
1635133200000|2021-10-25 03:40:00|1798.73|1798.43|1798.9|1798.4|1799.25|1798.85|1798.61|1798.12|390
1635133500000|2021-10-25 03:45:00|1798.88|1798.38|1799.27|1798.77|1799.36|1798.86|1798.35|1797.85|369
1635133800000|2021-10-25 03:50:00|1799.28|1798.78|1799.03|1798.53|1799.43|1798.97|1798.87|1798.49|319
1635134100000|2021-10-25 03:55:00|1799.02|1798.52|1798.75|1798.25|1799.31|1798.81|1798.42|1797.99|307
1635134400000|2021-10-25 04:00:00|1798.76|1798.26|1799.19|1798.69|1799.54|1799.04|1798.71|1798.21|365
1635134700000|2021-10-25 04:05:00|1799.18|1798.68|1799.67|1799.17|1799.69|1799.29|1799.09|1798.67|334
1635135000000|2021-10-25 04:10:00|1799.66|1799.16|1799.29|1798.79|1799.71|1799.28|1799.21|1798.71|298
1635135300000|2021-10-25 04:15:00|1799.28|1798.78|1798.62|1798.12|1799.29|1798.87|1798.52|1798.11|285
1635135600000|2021-10-25 04:20:00|1798.61|1798.11|1799.38|1798.88|1799.43|1799.03|1798.4|1797.9|257
1635135900000|2021-10-25 04:25:00|1799.39|1798.89|1798.87|1798.37|1799.57|1799.17|1798.76|1798.3|240
1635136200000|2021-10-25 04:30:00|1798.86|1798.36|1798|1797.5|1798.94|1798.44|1797.88|1797.38|258
1635136500000|2021-10-25 04:35:00|1798.01|1797.51|1798.61|1798.11|1798.81|1798.31|1797.97|1797.47|304
1635136800000|2021-10-25 04:40:00|1798.6|1798.1|1799|1798.5|1799.29|1798.87|1798.59|1798.1|301
1635137100000|2021-10-25 04:45:00|1798.98|1798.48|1799.04|1798.74|1799.27|1798.77|1798.85|1798.35|267
1635137400000|2021-10-25 04:50:00|1799.05|1798.75|1800.38|1799.88|1800.46|1799.96|1799.04|1798.57|383
1635137700000|2021-10-25 04:55:00|1800.41|1799.91|1800.85|1800.35|1801.44|1800.94|1800.35|1799.85|433
1635138000000|2021-10-25 05:00:00|1800.83|1800.33|1799.24|1798.74|1801.05|1800.62|1799.23|1798.73|464
1635138300000|2021-10-25 05:05:00|1799.23|1798.73|1798.84|1798.34|1799.75|1799.35|1798.78|1798.28|389
1635138600000|2021-10-25 05:10:00|1798.83|1798.33|1798.96|1798.46|1799.08|1798.58|1798.3|1797.8|320
1635138900000|2021-10-25 05:15:00|1798.97|1798.47|1798.09|1797.59|1799.33|1798.92|1797.99|1797.49|400
1635139200000|2021-10-25 05:20:00|1798.07|1797.57|1798.46|1797.96|1798.59|1798.18|1797.84|1797.34|620
1635139500000|2021-10-25 05:25:00|1798.37|1798.07|1798.26|1797.76|1798.5|1798.08|1797.88|1797.39|356
1635139800000|2021-10-25 05:30:00|1798.25|1797.75|1798.89|1798.39|1798.92|1798.42|1797.44|1797.01|650
1635140100000|2021-10-25 05:35:00|1798.94|1798.44|1798.72|1798.22|1798.94|1798.44|1797.89|1797.52|602
1635140400000|2021-10-25 05:40:00|1798.71|1798.21|1799.2|1798.7|1799.4|1799.04|1798.63|1798.13|541
1635140700000|2021-10-25 05:45:00|1799.22|1798.72|1799.83|1799.33|1799.89|1799.39|1798.79|1798.39|402
1635141000000|2021-10-25 05:50:00|1799.84|1799.34|1800.42|1799.92|1800.76|1800.26|1799.66|1799.24|510
1635141300000|2021-10-25 05:55:00|1800.43|1799.93|1800.89|1800.39|1800.93|1800.45|1800.02|1799.62|716
1635141600000|2021-10-25 06:00:00|1800.88|1800.38|1798.33|1797.83|1800.88|1800.38|1798.03|1797.53|1115
1635141900000|2021-10-25 06:05:00|1798.32|1797.82|1799.29|1798.79|1799.37|1798.87|1797.63|1797.26|1008
1635142200000|2021-10-25 06:10:00|1799.28|1798.78|1799|1798.5|1799.51|1799.12|1798.34|1797.95|835
1635142500000|2021-10-25 06:15:00|1799.01|1798.51|1799.46|1798.96|1799.87|1799.37|1798.71|1798.21|936
1635142800000|2021-10-25 06:20:00|1799.48|1798.98|1798.65|1798.15|1799.67|1799.17|1798.32|1797.89|1037
1635143100000|2021-10-25 06:25:00|1798.67|1798.17|1797.58|1797.08|1798.67|1798.17|1797.08|1796.59|1002
1635143400000|2021-10-25 06:30:00|1797.6|1797.1|1797.87|1797.37|1798.54|1798.04|1797.21|1796.71|975
1635143700000|2021-10-25 06:35:00|1797.89|1797.39|1798.03|1797.53|1798.11|1797.74|1797.48|1797.06|758
1635144000000|2021-10-25 06:40:00|1798.05|1797.55|1797.37|1796.87|1798.17|1797.67|1796.85|1796.44|809
1635144300000|2021-10-25 06:45:00|1797.38|1796.88|1797.14|1796.64|1797.68|1797.23|1796.92|1796.42|614
1635144600000|2021-10-25 06:50:00|1797.13|1796.63|1796.91|1796.41|1797.25|1796.75|1796.51|1796.1|702
1635144900000|2021-10-25 06:55:00|1796.99|1796.49|1796.93|1796.43|1797.05|1796.57|1796.28|1795.87|807
1635145200000|2021-10-25 07:00:00|1796.92|1796.42|1797.34|1796.84|1797.63|1797.18|1796.42|1795.92|991
1635145500000|2021-10-25 07:05:00|1797.32|1796.82|1797.17|1796.87|1797.63|1797.23|1796.46|1796.04|938
1635145800000|2021-10-25 07:10:00|1797.15|1796.85|1798.39|1797.89|1798.63|1798.18|1796.92|1796.52|881
1635146100000|2021-10-25 07:15:00|1798.38|1797.88|1800.17|1799.67|1800.24|1799.92|1798.38|1797.88|811
1635146400000|2021-10-25 07:20:00|1800.16|1799.66|1798.59|1798.09|1800.16|1799.66|1798.1|1797.6|862
1635146700000|2021-10-25 07:25:00|1798.61|1798.11|1799.28|1798.78|1799.68|1799.18|1798.25|1797.92|753
1635147000000|2021-10-25 07:30:00|1799.26|1798.76|1798.28|1797.98|1799.33|1798.94|1797.42|1797.04|872
1635147300000|2021-10-25 07:35:00|1798.27|1797.97|1798.22|1797.72|1798.62|1798.17|1797.55|1797.06|778
1635147600000|2021-10-25 07:40:00|1798.23|1797.73|1797.91|1797.41|1798.93|1798.43|1797.43|1796.93|997
1635147900000|2021-10-25 07:45:00|1797.92|1797.42|1798.59|1798.09|1798.59|1798.09|1797.09|1796.59|684
1635148200000|2021-10-25 07:50:00|1798.56|1798.06|1799.16|1798.66|1799.48|1798.98|1798.31|1797.87|492
1635148500000|2021-10-25 07:55:00|1799.18|1798.68|1799.37|1798.87|1800.04|1799.54|1799.08|1798.58|558
1635148800000|2021-10-25 08:00:00|1799.38|1798.88|1800.17|1799.67|1800.44|1799.94|1798.94|1798.44|717
1635149100000|2021-10-25 08:05:00|1800.18|1799.68|1800.61|1800.31|1800.83|1800.44|1800.06|1799.56|620
1635149400000|2021-10-25 08:10:00|1800.63|1800.33|1801.03|1800.53|1801.19|1800.69|1800.23|1799.83|618
1635149700000|2021-10-25 08:15:00|1801.02|1800.52|1800.24|1799.74|1801.32|1800.9|1799.61|1799.15|681
1635150000000|2021-10-25 08:20:00|1800.25|1799.75|1801.89|1801.39|1802.16|1801.76|1800.18|1799.68|721
1635150300000|2021-10-25 08:25:00|1801.87|1801.37|1800.66|1800.16|1801.98|1801.61|1800.53|1800.1|673
1635150600000|2021-10-25 08:30:00|1800.68|1800.18|1801.04|1800.54|1801.11|1800.73|1800.49|1800.08|834
1635150900000|2021-10-25 08:35:00|1801.05|1800.55|1800.76|1800.46|1801.16|1800.76|1800.51|1800.13|713
1635151200000|2021-10-25 08:40:00|1800.75|1800.45|1800.72|1800.22|1801.43|1801.03|1800|1799.58|710
1635151500000|2021-10-25 08:45:00|1800.7|1800.2|1803.43|1802.93|1803.43|1802.93|1800.38|1799.95|1027
1635151800000|2021-10-25 08:50:00|1803.42|1802.92|1803.01|1802.51|1803.81|1803.4|1802.5|1802.2|804
1635152100000|2021-10-25 08:55:00|1802.9|1802.6|1803.37|1803.07|1803.87|1803.55|1802.9|1802.6|621
1635152400000|2021-10-25 09:00:00|1803.39|1803.09|1803.75|1803.25|1803.9|1803.49|1802.7|1802.31|617
1635152700000|2021-10-25 09:05:00|1803.76|1803.26|1803.15|1802.65|1803.98|1803.61|1802.88|1802.48|653
1635153000000|2021-10-25 09:10:00|1803.17|1802.67|1802.42|1802.12|1803.22|1802.72|1801.81|1801.41|689
1635153300000|2021-10-25 09:15:00|1802.44|1802.14|1801.7|1801.4|1802.67|1802.17|1801.58|1801.21|750
1635153600000|2021-10-25 09:20:00|1801.71|1801.41|1800.41|1799.91|1801.95|1801.58|1799.58|1799.08|1179
1635153900000|2021-10-25 09:25:00|1800.29|1799.79|1800|1799.5|1800.97|1800.65|1799.53|1799.03|759
1635154200000|2021-10-25 09:30:00|1799.99|1799.49|1799.56|1799.06|1800.1|1799.6|1798.94|1798.47|821
1635154500000|2021-10-25 09:35:00|1799.5|1799|1799.15|1798.65|1799.59|1799.18|1798.82|1798.36|735
1635154800000|2021-10-25 09:40:00|1799.11|1798.81|1799.85|1799.35|1799.86|1799.46|1798.68|1798.26|714
1635155100000|2021-10-25 09:45:00|1799.84|1799.34|1799.21|1798.71|1800.41|1800.01|1799.1|1798.63|681
1635155400000|2021-10-25 09:50:00|1799.22|1798.72|1799.98|1799.48|1800.12|1799.79|1799.02|1798.59|523
1635155700000|2021-10-25 09:55:00|1799.97|1799.47|1799.76|1799.26|1800.14|1799.64|1799.24|1798.76|488
1635156000000|2021-10-25 10:00:00|1799.8|1799.3|1799.34|1798.84|1800.12|1799.72|1799.26|1798.81|556
1635156300000|2021-10-25 10:05:00|1799.36|1798.86|1799.45|1798.95|1799.59|1799.16|1798.85|1798.35|564
1635156600000|2021-10-25 10:10:00|1799.46|1798.96|1799.81|1799.31|1800.16|1799.76|1799.41|1798.91|512
1635156900000|2021-10-25 10:15:00|1799.8|1799.3|1799.77|1799.27|1800.29|1799.79|1799.2|1798.8|580
1635157200000|2021-10-25 10:20:00|1799.75|1799.25|1799.26|1798.76|1799.75|1799.31|1799.15|1798.76|420
1635157500000|2021-10-25 10:25:00|1799.29|1798.79|1799.56|1799.06|1799.6|1799.17|1799.22|1798.75|342
1635157800000|2021-10-25 10:30:00|1799.57|1799.07|1799.43|1798.93|1799.79|1799.41|1799.31|1798.9|342
1635158100000|2021-10-25 10:35:00|1799.44|1798.94|1799.67|1799.17|1799.76|1799.34|1799.36|1798.92|244
1635158400000|2021-10-25 10:40:00|1799.7|1799.2|1800.03|1799.53|1800.17|1799.78|1799.54|1799.13|342
1635158700000|2021-10-25 10:45:00|1800.02|1799.52|1800.2|1799.7|1800.35|1799.99|1799.72|1799.33|435
1635159000000|2021-10-25 10:50:00|1800.21|1799.71|1800.13|1799.63|1800.45|1799.95|1799.74|1799.34|454
1635159300000|2021-10-25 10:55:00|1800.14|1799.64|1800.08|1799.58|1800.3|1799.91|1799.61|1799.16|600
1635159600000|2021-10-25 11:00:00|1799.99|1799.69|1800.97|1800.47|1800.98|1800.48|1799.95|1799.61|514
1635159900000|2021-10-25 11:05:00|1800.96|1800.46|1800.75|1800.25|1801.14|1800.72|1800.42|1799.92|455
1635160200000|2021-10-25 11:10:00|1800.77|1800.27|1801.87|1801.37|1801.99|1801.61|1800.55|1800.05|528
1635160500000|2021-10-25 11:15:00|1801.88|1801.38|1801.8|1801.5|1802.14|1801.64|1801.34|1800.95|461
1635160800000|2021-10-25 11:20:00|1801.83|1801.53|1801.47|1801.17|1802.15|1801.65|1801.39|1800.97|482
1635161100000|2021-10-25 11:25:00|1801.57|1801.07|1802.1|1801.8|1802.17|1801.82|1801.21|1800.78|584
1635161400000|2021-10-25 11:30:00|1802.19|1801.69|1801.22|1800.72|1802.36|1802.02|1801.11|1800.72|588
1635161700000|2021-10-25 11:35:00|1801.21|1800.71|1801.73|1801.43|1802.02|1801.66|1800.86|1800.46|700
1635162000000|2021-10-25 11:40:00|1801.74|1801.44|1800.94|1800.64|1801.86|1801.46|1800.63|1800.23|714
1635162300000|2021-10-25 11:45:00|1800.93|1800.63|1801.39|1800.89|1801.4|1801.01|1800.62|1800.21|631
1635162600000|2021-10-25 11:50:00|1801.38|1800.88|1802.16|1801.66|1802.25|1801.87|1800.96|1800.55|631
1635162900000|2021-10-25 11:55:00|1802.14|1801.64|1802.1|1801.6|1802.37|1802.06|1801.58|1801.19|777
1635163200000|2021-10-25 12:00:00|1802.02|1801.52|1801.54|1801.04|1802.18|1801.79|1800.67|1800.32|887
1635163500000|2021-10-25 12:05:00|1801.47|1801.17|1802.22|1801.92|1802.93|1802.63|1801.25|1800.83|803
1635163800000|2021-10-25 12:10:00|1802.2|1801.9|1801.44|1801.14|1803.52|1803.17|1801.24|1800.91|893
1635164100000|2021-10-25 12:15:00|1801.43|1801.13|1802.19|1801.69|1802.57|1802.07|1801.26|1800.78|727
1635164400000|2021-10-25 12:20:00|1802.12|1801.62|1802.42|1801.92|1802.96|1802.5|1801.34|1800.85|1080
1635164700000|2021-10-25 12:25:00|1802.36|1801.86|1801.85|1801.35|1802.93|1802.53|1801.34|1801.02|864
1635165000000|2021-10-25 12:30:00|1801.84|1801.34|1803.61|1803.31|1804.53|1804.12|1801.75|1801.29|1253
1635165300000|2021-10-25 12:35:00|1803.67|1803.37|1802.86|1802.36|1804.19|1803.74|1802.15|1801.65|1022
1635165600000|2021-10-25 12:40:00|1802.85|1802.55|1803.52|1803.22|1804.5|1804.11|1802.84|1802.52|1006
1635165900000|2021-10-25 12:45:00|1803.5|1803.2|1802.96|1802.46|1804.3|1803.8|1802.38|1801.97|859
1635166200000|2021-10-25 12:50:00|1802.9|1802.4|1804.23|1803.73|1804.69|1804.25|1802.82|1802.32|890
1635166500000|2021-10-25 12:55:00|1804.22|1803.72|1803.46|1802.96|1805|1804.59|1802.16|1801.76|1027
1635166800000|2021-10-25 13:00:00|1803.48|1802.98|1802.96|1802.46|1803.68|1803.3|1801.85|1801.45|1328
1635167100000|2021-10-25 13:05:00|1802.95|1802.45|1803.21|1802.91|1803.85|1803.44|1802.38|1802.03|1028
1635167400000|2021-10-25 13:10:00|1803.2|1802.9|1803.43|1803.13|1803.96|1803.57|1802.5|1802.11|974
1635167700000|2021-10-25 13:15:00|1803.53|1803.03|1802.97|1802.67|1804.48|1803.98|1802.75|1802.3|1154
1635168000000|2021-10-25 13:20:00|1802.95|1802.65|1803.21|1802.91|1804.11|1803.7|1802.95|1802.58|1101
1635168300000|2021-10-25 13:25:00|1803.28|1802.78|1804.41|1803.91|1804.45|1804.06|1803.03|1802.56|1042
1635168600000|2021-10-25 13:30:00|1804.42|1803.92|1803.97|1803.67|1805.85|1805.37|1802.99|1802.49|1601
1635168900000|2021-10-25 13:35:00|1803.93|1803.63|1805.57|1805.27|1806.74|1806.44|1803.63|1803.16|1404
1635169200000|2021-10-25 13:40:00|1805.54|1805.24|1806.11|1805.61|1806.71|1806.32|1804.91|1804.51|1427
1635169500000|2021-10-25 13:45:00|1806.04|1805.54|1806.73|1806.23|1807|1806.5|1805.13|1804.83|1436
1635169800000|2021-10-25 13:50:00|1806.75|1806.25|1809.89|1809.39|1809.91|1809.48|1806.17|1805.77|1384
1635170100000|2021-10-25 13:55:00|1809.87|1809.37|1808.09|1807.59|1810.35|1809.9|1807.14|1806.64|1385
1635170400000|2021-10-25 14:00:00|1808.08|1807.58|1808.79|1808.29|1808.85|1808.42|1805.31|1804.96|1586
1635170700000|2021-10-25 14:05:00|1808.58|1808.28|1809.17|1808.87|1810.02|1809.62|1808.26|1807.88|1193
1635171000000|2021-10-25 14:10:00|1809.18|1808.88|1808.83|1808.33|1809.81|1809.51|1807.87|1807.37|1094
1635171300000|2021-10-25 14:15:00|1808.84|1808.34|1808.19|1807.69|1810.06|1809.56|1807.85|1807.47|1165
1635171600000|2021-10-25 14:20:00|1808.18|1807.68|1808.67|1808.17|1809.33|1808.93|1808.09|1807.67|1051
1635171900000|2021-10-25 14:25:00|1808.69|1808.19|1809.1|1808.6|1809.64|1809.22|1808.5|1808.14|980
1635172200000|2021-10-25 14:30:00|1809.12|1808.62|1807.31|1806.81|1809.13|1808.72|1806.78|1806.36|1070
1635172500000|2021-10-25 14:35:00|1807.3|1806.8|1806.48|1805.98|1807.86|1807.47|1806.14|1805.64|1059
1635172800000|2021-10-25 14:40:00|1806.45|1805.95|1806.91|1806.41|1808.24|1807.75|1806.44|1805.94|1086
1635173100000|2021-10-25 14:45:00|1806.9|1806.4|1807.07|1806.57|1807.59|1807.23|1806.7|1806.39|880
1635173400000|2021-10-25 14:50:00|1807.1|1806.6|1806.64|1806.34|1807.8|1807.36|1806.54|1806.09|953
1635173700000|2021-10-25 14:55:00|1806.62|1806.32|1807.37|1806.87|1807.55|1807.05|1806.59|1806.14|891
1635174000000|2021-10-25 15:00:00|1807.32|1806.82|1806.04|1805.54|1807.34|1806.91|1805.6|1805.23|916
1635174300000|2021-10-25 15:05:00|1806.06|1805.56|1807.49|1806.99|1807.95|1807.45|1805.96|1805.46|755
1635174600000|2021-10-25 15:10:00|1807.5|1807|1807.51|1807.21|1807.74|1807.28|1806.33|1805.83|709
1635174900000|2021-10-25 15:15:00|1807.61|1807.11|1808.24|1807.74|1808.57|1808.07|1807.18|1806.73|674
1635175200000|2021-10-25 15:20:00|1808.18|1807.88|1808.13|1807.63|1808.27|1807.97|1806.31|1805.9|753
1635175500000|2021-10-25 15:25:00|1808.19|1807.69|1808.37|1807.87|1808.86|1808.44|1807.79|1807.41|867
1635175800000|2021-10-25 15:30:00|1808.36|1807.86|1808.53|1808.03|1808.86|1808.38|1808.12|1807.78|754
1635176100000|2021-10-25 15:35:00|1808.52|1808.02|1808.3|1807.8|1808.66|1808.16|1807.6|1807.1|516
1635176400000|2021-10-25 15:40:00|1808.29|1807.79|1807.66|1807.16|1808.52|1808.08|1807.5|1807.09|594
1635176700000|2021-10-25 15:45:00|1807.67|1807.17|1808.52|1808.02|1808.69|1808.29|1807.33|1806.92|521
1635177000000|2021-10-25 15:50:00|1808.53|1808.03|1808.18|1807.68|1808.81|1808.41|1807.79|1807.43|543
1635177300000|2021-10-25 15:55:00|1808.17|1807.67|1808.45|1807.95|1808.46|1808.03|1807.79|1807.38|472
1635177600000|2021-10-25 16:00:00|1808.44|1807.94|1808.57|1808.07|1808.95|1808.54|1808.33|1807.85|528
1635177900000|2021-10-25 16:05:00|1808.62|1808.12|1808.84|1808.34|1809.04|1808.58|1808.48|1808.07|436
1635178200000|2021-10-25 16:10:00|1808.82|1808.32|1808.46|1807.96|1808.83|1808.39|1807.74|1807.33|442
1635178500000|2021-10-25 16:15:00|1808.45|1807.95|1808.41|1807.91|1808.58|1808.21|1808.09|1807.68|297
1635178800000|2021-10-25 16:20:00|1808.43|1807.93|1807.68|1807.38|1808.57|1808.16|1807.61|1807.21|449
1635179100000|2021-10-25 16:25:00|1807.78|1807.28|1807.56|1807.06|1807.89|1807.46|1807.33|1806.9|406
1635179400000|2021-10-25 16:30:00|1807.57|1807.07|1808.17|1807.67|1808.3|1807.8|1807.03|1806.53|468
1635179700000|2021-10-25 16:35:00|1808.13|1807.63|1808.15|1807.65|1808.31|1807.81|1807.55|1807.16|343
1635180000000|2021-10-25 16:40:00|1808.16|1807.66|1808.16|1807.66|1808.48|1807.98|1807.82|1807.4|452
1635180300000|2021-10-25 16:45:00|1808.15|1807.65|1807.76|1807.26|1808.26|1807.88|1807.59|1807.2|394
1635180600000|2021-10-25 16:50:00|1807.77|1807.27|1807.72|1807.22|1807.8|1807.38|1807.15|1806.71|383
1635180900000|2021-10-25 16:55:00|1807.74|1807.24|1807.26|1806.76|1807.74|1807.3|1806.97|1806.61|502
1635181200000|2021-10-25 17:00:00|1807.25|1806.75|1807.47|1806.97|1807.64|1807.14|1806.94|1806.54|434
1635181500000|2021-10-25 17:05:00|1807.48|1806.98|1807.16|1806.66|1807.61|1807.11|1807.06|1806.57|406
1635181800000|2021-10-25 17:10:00|1807.17|1806.67|1806.25|1805.75|1807.28|1806.85|1806.14|1805.75|410
1635182100000|2021-10-25 17:15:00|1806.24|1805.74|1805.95|1805.45|1806.3|1805.9|1805.78|1805.34|535
1635182400000|2021-10-25 17:20:00|1805.97|1805.47|1806.39|1805.89|1806.41|1806.01|1805.67|1805.17|374
1635182700000|2021-10-25 17:25:00|1806.38|1805.88|1805.48|1805.18|1806.57|1806.17|1805.43|1804.95|547
1635183000000|2021-10-25 17:30:00|1805.58|1805.28|1806.37|1805.87|1806.7|1806.2|1805.27|1804.96|571
1635183300000|2021-10-25 17:35:00|1806.38|1805.88|1806.4|1805.9|1806.51|1806.09|1806.07|1805.67|329
1635183600000|2021-10-25 17:40:00|1806.39|1805.89|1806.75|1806.25|1806.77|1806.4|1806.25|1805.84|318
1635183900000|2021-10-25 17:45:00|1806.74|1806.24|1807.06|1806.56|1807.09|1806.7|1806.46|1806.04|320
1635184200000|2021-10-25 17:50:00|1807.07|1806.57|1806.8|1806.3|1807.18|1806.77|1806.63|1806.24|289
1635184500000|2021-10-25 17:55:00|1806.7|1806.4|1806.88|1806.58|1807.03|1806.61|1806.56|1806.19|363
1635184800000|2021-10-25 18:00:00|1806.87|1806.57|1807.47|1806.97|1807.5|1807.11|1806.8|1806.4|417
1635185100000|2021-10-25 18:05:00|1807.37|1807.07|1807.18|1806.68|1807.74|1807.37|1806.89|1806.56|389
1635185400000|2021-10-25 18:10:00|1807.19|1806.69|1807.61|1807.11|1807.65|1807.25|1807.13|1806.68|388
1635185700000|2021-10-25 18:15:00|1807.62|1807.12|1808.2|1807.7|1808.23|1807.82|1807.47|1807.03|417
1635186000000|2021-10-25 18:20:00|1808.11|1807.81|1808.11|1807.61|1808.22|1807.81|1807.86|1807.51|262
1635186300000|2021-10-25 18:25:00|1808.1|1807.6|1808.1|1807.8|1808.25|1807.85|1807.8|1807.39|276
1635186600000|2021-10-25 18:30:00|1808.2|1807.7|1808.5|1808|1808.51|1808.12|1808.07|1807.68|359
1635186900000|2021-10-25 18:35:00|1808.41|1808.11|1808.12|1807.82|1808.61|1808.21|1808.11|1807.71|294
1635187200000|2021-10-25 18:40:00|1808.22|1807.72|1808.18|1807.68|1808.4|1808|1807.99|1807.6|281
1635187500000|2021-10-25 18:45:00|1808.19|1807.69|1808.07|1807.57|1808.2|1807.77|1807.75|1807.38|257
1635187800000|2021-10-25 18:50:00|1808.08|1807.58|1807.91|1807.41|1808.13|1807.69|1807.77|1807.38|311
1635188100000|2021-10-25 18:55:00|1807.92|1807.42|1808.48|1807.98|1808.62|1808.21|1807.6|1807.22|346
1635188400000|2021-10-25 19:00:00|1808.55|1808.05|1808.03|1807.53|1808.7|1808.29|1807.9|1807.5|281
1635188700000|2021-10-25 19:05:00|1808.04|1807.54|1807.22|1806.92|1808.05|1807.65|1807.17|1806.79|258
1635189000000|2021-10-25 19:10:00|1807.23|1806.93|1807.24|1806.74|1807.54|1807.13|1807.13|1806.71|308
1635189300000|2021-10-25 19:15:00|1807.25|1806.75|1806.87|1806.37|1807.38|1806.96|1806.75|1806.34|284
1635189600000|2021-10-25 19:20:00|1806.88|1806.38|1806.2|1805.7|1806.88|1806.41|1805.82|1805.44|448
1635189900000|2021-10-25 19:25:00|1806.19|1805.69|1806.44|1805.94|1806.44|1806.02|1806.12|1805.67|221
1635190200000|2021-10-25 19:30:00|1806.43|1805.93|1807.42|1806.92|1807.63|1807.24|1806.33|1805.91|542
1635190500000|2021-10-25 19:35:00|1807.4|1806.9|1807.07|1806.57|1807.42|1806.98|1806.81|1806.42|367
1635190800000|2021-10-25 19:40:00|1807.08|1806.58|1806.77|1806.27|1807.14|1806.71|1806.64|1806.24|333
1635191100000|2021-10-25 19:45:00|1806.61|1806.31|1805.99|1805.49|1806.76|1806.36|1805.88|1805.45|457
1635191400000|2021-10-25 19:50:00|1806|1805.5|1806.42|1805.92|1806.44|1806.01|1805.92|1805.5|312
1635191700000|2021-10-25 19:55:00|1806.43|1805.93|1807.07|1806.57|1807.25|1806.75|1806.4|1805.91|495
1635192000000|2021-10-25 20:00:00|1806.96|1806.66|1807|1806.5|1807.15|1806.73|1806.71|1806.21|312
1635192300000|2021-10-25 20:05:00|1807.01|1806.51|1806.82|1806.32|1807.15|1806.7|1806.65|1806.27|301
1635192600000|2021-10-25 20:10:00|1806.81|1806.31|1806.78|1806.28|1806.94|1806.49|1806.69|1806.28|119
1635192900000|2021-10-25 20:15:00|1806.79|1806.29|1806.88|1806.38|1806.91|1806.49|1806.66|1806.22|159
1635193200000|2021-10-25 20:20:00|1806.87|1806.37|1807.13|1806.63|1807.2|1806.7|1806.77|1806.28|128
1635193500000|2021-10-25 20:25:00|1807.14|1806.64|1807.19|1806.69|1807.23|1806.8|1806.92|1806.42|170
1635193800000|2021-10-25 20:30:00|1807.21|1806.71|1806.94|1806.44|1807.22|1806.8|1806.83|1806.42|201
1635194100000|2021-10-25 20:35:00|1806.91|1806.41|1807.08|1806.58|1807.15|1806.65|1806.83|1806.34|199
1635194400000|2021-10-25 20:40:00|1807.07|1806.57|1807.11|1806.61|1807.21|1806.71|1806.84|1806.43|258
1635194700000|2021-10-25 20:45:00|1807.1|1806.6|1807.27|1806.77|1807.36|1806.86|1807.03|1806.53|159
1635195000000|2021-10-25 20:50:00|1807.3|1806.8|1807.77|1807.27|1807.81|1807.31|1807.25|1806.75|195
1635195300000|2021-10-25 20:55:00|1807.76|1807.26|1807.98|1807.48|1808.18|1807.68|1807.76|1807.26|223
1635199200000|2021-10-25 22:00:00|1807.69|1807.19|1807.71|1807.21|1807.81|1807.31|1807.59|1807.09|122
1635199500000|2021-10-25 22:05:00|1807.72|1807.22|1807.81|1807.31|1807.94|1807.44|1807.58|1807.08|197
1635199800000|2021-10-25 22:10:00|1807.82|1807.32|1807.87|1807.37|1808.09|1807.59|1807.76|1807.26|182
1635200100000|2021-10-25 22:15:00|1807.89|1807.39|1808.09|1807.59|1808.12|1807.62|1807.76|1807.36|144
1635200400000|2021-10-25 22:20:00|1808.13|1807.63|1808.05|1807.55|1808.3|1807.8|1808|1807.5|171
1635200700000|2021-10-25 22:25:00|1808.07|1807.57|1808.27|1807.77|1808.36|1807.86|1808|1807.5|175
1635201000000|2021-10-25 22:30:00|1808.29|1807.79|1808.37|1807.87|1808.51|1808.09|1808.15|1807.65|157
1635201300000|2021-10-25 22:35:00|1808.35|1807.85|1808.37|1807.87|1808.46|1807.99|1808.27|1807.77|118
1635201600000|2021-10-25 22:40:00|1808.41|1807.91|1808.23|1807.73|1808.44|1807.94|1808.23|1807.73|109
1635201900000|2021-10-25 22:45:00|1808.24|1807.74|1808.33|1807.83|1808.38|1807.88|1808.14|1807.7|111
1635202200000|2021-10-25 22:50:00|1808.31|1807.81|1808.03|1807.53|1808.41|1807.91|1807.93|1807.51|138
1635202500000|2021-10-25 22:55:00|1808.02|1807.52|1807.61|1807.11|1808.02|1807.54|1807.58|1807.08|217
1635202800000|2021-10-25 23:00:00|1807.6|1807.1|1807.56|1807.06|1807.69|1807.29|1807.28|1806.9|219
1635203100000|2021-10-25 23:05:00|1807.58|1807.08|1807.59|1807.09|1807.66|1807.16|1807.45|1806.95|119
1635203400000|2021-10-25 23:10:00|1807.58|1807.08|1807.6|1807.1|1807.75|1807.28|1807.43|1806.99|139
1635203700000|2021-10-25 23:15:00|1807.59|1807.09|1807.76|1807.26|1807.79|1807.36|1807.55|1807.09|114
1635204000000|2021-10-25 23:20:00|1807.64|1807.34|1807.87|1807.37|1807.95|1807.45|1807.64|1807.22|130
1635204300000|2021-10-25 23:25:00|1807.85|1807.35|1808.06|1807.56|1808.08|1807.67|1807.84|1807.34|153
1635204600000|2021-10-25 23:30:00|1808.05|1807.55|1808.11|1807.61|1808.26|1807.79|1807.98|1807.48|124
1635204900000|2021-10-25 23:35:00|1808.09|1807.59|1808.15|1807.65|1808.21|1807.78|1808.03|1807.59|82
1635205200000|2021-10-25 23:40:00|1808.16|1807.66|1808.51|1808.01|1808.55|1808.16|1808.03|1807.64|216
1635205500000|2021-10-25 23:45:00|1808.48|1807.98|1808.52|1808.02|1808.7|1808.33|1808.26|1807.85|251
1635205800000|2021-10-25 23:50:00|1808.53|1808.03|1807.99|1807.49|1808.53|1808.08|1807.97|1807.49|157
1635206100000|2021-10-25 23:55:00|1808|1807.5|1808.2|1807.7|1808.32|1807.89|1808|1807.5|134
1635206400000|2021-10-26 00:00:00|1808.21|1807.71|1807.77|1807.27|1808.24|1807.88|1807.59|1807.19|402
1635206700000|2021-10-26 00:05:00|1807.74|1807.24|1807.55|1807.05|1807.95|1807.55|1807.38|1806.97|321
1635207000000|2021-10-26 00:10:00|1807.49|1807.19|1807.18|1806.68|1807.6|1807.21|1806.9|1806.5|248
1635207300000|2021-10-26 00:15:00|1807.19|1806.69|1806.9|1806.4|1807.3|1806.93|1806.75|1806.33|422
1635207600000|2021-10-26 00:20:00|1806.81|1806.51|1807.22|1806.72|1807.26|1806.85|1806.75|1806.35|402
1635207900000|2021-10-26 00:25:00|1807.24|1806.74|1806.66|1806.16|1807.33|1806.93|1806.54|1806.13|314
1635208200000|2021-10-26 00:30:00|1806.56|1806.26|1806.1|1805.6|1806.68|1806.28|1805.95|1805.54|387
1635208500000|2021-10-26 00:35:00|1806.09|1805.59|1806.1|1805.6|1806.17|1805.75|1805.69|1805.26|370
1635208800000|2021-10-26 00:40:00|1806.12|1805.62|1806.22|1805.72|1806.42|1806|1805.9|1805.48|378
1635209100000|2021-10-26 00:45:00|1806.21|1805.71|1806.28|1805.78|1806.38|1805.97|1805.82|1805.46|372
1635209400000|2021-10-26 00:50:00|1806.3|1805.8|1805.84|1805.54|1806.31|1805.91|1805.81|1805.41|364
1635209700000|2021-10-26 00:55:00|1805.83|1805.53|1805.68|1805.18|1806.04|1805.69|1805.55|1805.14|330
1635210000000|2021-10-26 01:00:00|1805.67|1805.17|1805.35|1805.05|1805.95|1805.55|1805.02|1804.56|790
1635210300000|2021-10-26 01:05:00|1805.33|1805.03|1805.92|1805.42|1805.94|1805.52|1804.99|1804.49|683
1635210600000|2021-10-26 01:10:00|1805.93|1805.43|1806.41|1805.91|1806.51|1806.14|1805.53|1805.03|581
1635210900000|2021-10-26 01:15:00|1806.4|1805.9|1806.86|1806.36|1807.16|1806.66|1806.2|1805.7|666
1635211200000|2021-10-26 01:20:00|1806.88|1806.38|1806.24|1805.74|1807.16|1806.73|1806.03|1805.53|669
1635211500000|2021-10-26 01:25:00|1806.27|1805.77|1805.81|1805.31|1806.43|1805.99|1805.35|1804.96|546
1635211800000|2021-10-26 01:30:00|1805.8|1805.3|1803.93|1803.63|1805.84|1805.34|1803.92|1803.43|582
1635212100000|2021-10-26 01:35:00|1803.92|1803.62|1804.21|1803.71|1804.25|1803.82|1803.71|1803.24|760
1635212400000|2021-10-26 01:40:00|1804.17|1803.67|1803.42|1802.92|1804.5|1804|1802.98|1802.48|722
1635212700000|2021-10-26 01:45:00|1803.45|1802.95|1803.89|1803.59|1804.11|1803.65|1803.15|1802.65|691
1635213000000|2021-10-26 01:50:00|1803.99|1803.49|1804.7|1804.2|1805|1804.52|1803.92|1803.42|579
1635213300000|2021-10-26 01:55:00|1804.72|1804.22|1805.53|1805.03|1805.64|1805.25|1804.72|1804.22|677
1635213600000|2021-10-26 02:00:00|1805.55|1805.05|1805.98|1805.48|1806.27|1805.84|1805.26|1804.85|651
1635213900000|2021-10-26 02:05:00|1806|1805.5|1805.46|1804.96|1806.15|1805.76|1805.43|1804.93|440
1635214200000|2021-10-26 02:10:00|1805.47|1804.97|1805.1|1804.6|1805.58|1805.2|1804.87|1804.39|496
1635214500000|2021-10-26 02:15:00|1805.09|1804.59|1804.65|1804.15|1805.1|1804.6|1804.57|1804.07|294
1635214800000|2021-10-26 02:20:00|1804.63|1804.13|1805.25|1804.75|1805.27|1804.87|1804.17|1803.71|354
1635215100000|2021-10-26 02:25:00|1805.26|1804.76|1805.21|1804.71|1805.62|1805.21|1805.03|1804.65|466
1635215400000|2021-10-26 02:30:00|1805.22|1804.72|1805.74|1805.44|1805.99|1805.59|1805.07|1804.72|575
1635215700000|2021-10-26 02:35:00|1805.77|1805.47|1805.28|1804.78|1805.98|1805.58|1805.15|1804.69|459
1635216000000|2021-10-26 02:40:00|1805.27|1804.77|1804.7|1804.2|1805.37|1804.87|1804.51|1804.01|384
1635216300000|2021-10-26 02:45:00|1804.72|1804.22|1804.16|1803.66|1804.8|1804.35|1804.1|1803.61|370
1635216600000|2021-10-26 02:50:00|1804.15|1803.65|1804.58|1804.08|1804.58|1804.15|1803.78|1803.34|548
1635216900000|2021-10-26 02:55:00|1804.59|1804.09|1804.62|1804.12|1805.36|1804.91|1804.24|1803.78|645
1635217200000|2021-10-26 03:00:00|1804.7|1804.2|1803.96|1803.46|1804.75|1804.25|1803.93|1803.45|505
1635217500000|2021-10-26 03:05:00|1803.97|1803.47|1804.59|1804.09|1804.63|1804.18|1803.82|1803.32|434
1635217800000|2021-10-26 03:10:00|1804.6|1804.1|1804.61|1804.11|1804.68|1804.23|1804.01|1803.51|409
1635218100000|2021-10-26 03:15:00|1804.6|1804.1|1804.02|1803.72|1804.95|1804.52|1804.02|1803.61|435
1635218400000|2021-10-26 03:20:00|1804.03|1803.73|1804.89|1804.39|1804.9|1804.5|1803.95|1803.58|502
1635218700000|2021-10-26 03:25:00|1804.87|1804.37|1803.91|1803.41|1805.62|1805.12|1803.79|1803.39|588
1635219000000|2021-10-26 03:30:00|1803.9|1803.4|1804.24|1803.74|1804.28|1803.92|1803.51|1803.11|483
1635219300000|2021-10-26 03:35:00|1804.27|1803.77|1804.15|1803.65|1804.42|1803.98|1803.83|1803.51|327
1635219600000|2021-10-26 03:40:00|1804.12|1803.62|1804.17|1803.67|1804.41|1803.94|1804.04|1803.54|234
1635219900000|2021-10-26 03:45:00|1804.15|1803.65|1804.45|1803.95|1804.66|1804.18|1804.12|1803.63|280
1635220200000|2021-10-26 03:50:00|1804.44|1803.94|1803.85|1803.35|1804.52|1804.1|1803.8|1803.3|213
1635220500000|2021-10-26 03:55:00|1803.86|1803.36|1803.53|1803.03|1803.9|1803.45|1803.53|1803.03|231
1635220800000|2021-10-26 04:00:00|1803.52|1803.02|1803.5|1803|1803.59|1803.17|1803.24|1802.85|240
1635221100000|2021-10-26 04:05:00|1803.51|1803.01|1803.4|1803.1|1803.58|1803.1|1803.33|1802.83|200
1635221400000|2021-10-26 04:10:00|1803.5|1803|1802.9|1802.4|1803.61|1803.11|1802.82|1802.4|188
1635221700000|2021-10-26 04:15:00|1802.87|1802.37|1803.2|1802.7|1803.7|1803.23|1802.87|1802.37|282
1635222000000|2021-10-26 04:20:00|1803.18|1802.68|1802.49|1801.99|1803.21|1802.71|1802.33|1801.92|308
1635222300000|2021-10-26 04:25:00|1802.5|1802|1802.47|1801.97|1802.59|1802.09|1802.19|1801.78|255
1635222600000|2021-10-26 04:30:00|1802.48|1801.98|1802.27|1801.77|1802.63|1802.22|1802.14|1801.64|303
1635222900000|2021-10-26 04:35:00|1802.24|1801.74|1802.53|1802.03|1802.54|1802.14|1802.11|1801.71|165
1635223200000|2021-10-26 04:40:00|1802.52|1802.02|1802.74|1802.24|1802.83|1802.49|1802.28|1801.87|248
1635223500000|2021-10-26 04:45:00|1802.75|1802.25|1802.75|1802.25|1802.77|1802.36|1802.36|1801.94|155
1635223800000|2021-10-26 04:50:00|1802.76|1802.26|1803.25|1802.75|1803.59|1803.1|1802.74|1802.24|292
1635224100000|2021-10-26 04:55:00|1803.24|1802.74|1803.78|1803.28|1803.84|1803.4|1803.08|1802.71|230
1635224400000|2021-10-26 05:00:00|1803.84|1803.34|1803.92|1803.42|1803.98|1803.58|1803.55|1803.12|224
1635224700000|2021-10-26 05:05:00|1803.95|1803.45|1804.17|1803.67|1804.3|1803.91|1803.76|1803.36|413
1635225000000|2021-10-26 05:10:00|1804.18|1803.68|1804.82|1804.32|1804.84|1804.42|1803.81|1803.39|324
1635225300000|2021-10-26 05:15:00|1804.81|1804.31|1805.44|1804.94|1805.46|1805.08|1804.59|1804.09|316
1635225600000|2021-10-26 05:20:00|1805.43|1804.93|1805.51|1805.01|1805.81|1805.43|1805.39|1804.93|334
1635225900000|2021-10-26 05:25:00|1805.4|1805.1|1805.47|1804.97|1805.79|1805.36|1805.37|1804.94|280
1635226200000|2021-10-26 05:30:00|1805.45|1804.95|1804.7|1804.4|1805.92|1805.44|1804.38|1803.99|619
1635226500000|2021-10-26 05:35:00|1804.8|1804.3|1803.67|1803.17|1804.91|1804.53|1803.54|1803.13|554
1635226800000|2021-10-26 05:40:00|1803.66|1803.16|1804.34|1804.04|1804.7|1804.2|1803.38|1802.96|533
1635227100000|2021-10-26 05:45:00|1804.35|1804.05|1804.74|1804.24|1804.78|1804.42|1804.16|1803.75|408
1635227400000|2021-10-26 05:50:00|1804.72|1804.22|1805.13|1804.63|1805.2|1804.76|1804.42|1804.01|328
1635227700000|2021-10-26 05:55:00|1805.14|1804.64|1805.33|1804.83|1805.36|1804.86|1804.71|1804.27|411
1635228000000|2021-10-26 06:00:00|1805.26|1804.76|1806.24|1805.74|1806.24|1805.74|1805|1804.61|756
1635228300000|2021-10-26 06:05:00|1806.21|1805.71|1806.32|1806.02|1806.89|1806.47|1805.55|1805.17|692
1635228600000|2021-10-26 06:10:00|1806.31|1806.01|1805.05|1804.55|1806.69|1806.33|1804.66|1804.29|1110
1635228900000|2021-10-26 06:15:00|1805.09|1804.59|1806.14|1805.64|1806.43|1806.01|1805.03|1804.53|905
1635229200000|2021-10-26 06:20:00|1806.16|1805.66|1806.09|1805.59|1806.48|1806.03|1805.53|1805.12|520
1635229500000|2021-10-26 06:25:00|1806.08|1805.58|1805.56|1805.06|1806.12|1805.62|1804.65|1804.3|748
1635229800000|2021-10-26 06:30:00|1805.57|1805.07|1805.72|1805.42|1805.88|1805.44|1805.25|1804.78|599
1635230100000|2021-10-26 06:35:00|1805.7|1805.4|1805.19|1804.89|1806.45|1805.95|1804.99|1804.59|763
1635230400000|2021-10-26 06:40:00|1805.29|1804.79|1805.2|1804.7|1805.75|1805.34|1805.08|1804.67|632
1635230700000|2021-10-26 06:45:00|1805.1|1804.8|1804.33|1804.03|1805.11|1804.81|1803.99|1803.54|898
1635231000000|2021-10-26 06:50:00|1804.34|1804.04|1803.89|1803.39|1804.59|1804.2|1802.99|1802.63|874
1635231300000|2021-10-26 06:55:00|1803.88|1803.38|1804.62|1804.12|1805.01|1804.59|1803.75|1803.25|828
1635231600000|2021-10-26 07:00:00|1804.7|1804.2|1803.16|1802.66|1805.1|1804.6|1803.14|1802.64|1083
1635231900000|2021-10-26 07:05:00|1803.15|1802.65|1803.53|1803.03|1803.81|1803.31|1802.64|1802.14|961
1635232200000|2021-10-26 07:10:00|1803.52|1803.02|1803.42|1802.92|1804.03|1803.61|1802.88|1802.46|824
1635232500000|2021-10-26 07:15:00|1803.43|1802.93|1803.53|1803.03|1803.86|1803.36|1802.85|1802.39|619
1635232800000|2021-10-26 07:20:00|1803.54|1803.04|1802.63|1802.33|1803.8|1803.37|1802.51|1802.06|768
1635233100000|2021-10-26 07:25:00|1802.65|1802.35|1801.9|1801.4|1802.83|1802.36|1801.62|1801.17|664
1635233400000|2021-10-26 07:30:00|1801.93|1801.43|1801.67|1801.17|1802.56|1802.13|1801.21|1800.77|981
1635233700000|2021-10-26 07:35:00|1801.65|1801.15|1801.65|1801.15|1802.05|1801.71|1801.02|1800.72|898
1635234000000|2021-10-26 07:40:00|1801.67|1801.17|1801.94|1801.44|1802.83|1802.33|1801.44|1801.03|852
1635234300000|2021-10-26 07:45:00|1801.92|1801.42|1803.19|1802.69|1803.39|1802.89|1801.8|1801.38|1060
1635234600000|2021-10-26 07:50:00|1803.2|1802.7|1802.41|1801.91|1803.35|1802.85|1802.05|1801.62|865
1635234900000|2021-10-26 07:55:00|1802.42|1801.92|1800.88|1800.38|1802.44|1801.94|1800.37|1799.87|916
1635235200000|2021-10-26 08:00:00|1800.89|1800.39|1802.29|1801.79|1802.47|1802|1800.21|1799.75|845
1635235500000|2021-10-26 08:05:00|1802.28|1801.78|1801.52|1801.02|1802.49|1802.01|1801.18|1800.72|756
1635235800000|2021-10-26 08:10:00|1801.51|1801.01|1802.03|1801.53|1802.17|1801.67|1801.13|1800.73|693
1635236100000|2021-10-26 08:15:00|1802.04|1801.54|1803.16|1802.66|1803.25|1802.85|1801.77|1801.27|749
1635236400000|2021-10-26 08:20:00|1803.14|1802.64|1803.48|1802.98|1803.56|1803.06|1802.74|1802.24|738
1635236700000|2021-10-26 08:25:00|1803.5|1803|1802.56|1802.26|1803.53|1803.07|1802.21|1801.71|602
1635237000000|2021-10-26 08:30:00|1802.55|1802.25|1802.49|1801.99|1803.44|1803.07|1802.45|1801.96|611
1635237300000|2021-10-26 08:35:00|1802.51|1802.01|1803.33|1802.83|1803.48|1803.1|1802.51|1802.01|707
1635237600000|2021-10-26 08:40:00|1803.35|1802.85|1802.84|1802.34|1803.4|1803|1802.36|1801.98|699
1635237900000|2021-10-26 08:45:00|1802.86|1802.36|1802.13|1801.63|1802.96|1802.5|1801.75|1801.25|663
1635238200000|2021-10-26 08:50:00|1802.12|1801.62|1801.58|1801.08|1802.48|1801.98|1801.18|1800.72|1051
1635238500000|2021-10-26 08:55:00|1801.56|1801.06|1802.5|1802.2|1802.79|1802.3|1801.56|1801.06|849
1635238800000|2021-10-26 09:00:00|1802.49|1802.19|1802.25|1801.75|1802.71|1802.32|1801.85|1801.43|619
1635239100000|2021-10-26 09:05:00|1802.26|1801.76|1801.94|1801.44|1802.38|1801.88|1801.61|1801.11|453
1635239400000|2021-10-26 09:10:00|1801.92|1801.42|1802.49|1801.99|1802.72|1802.22|1801.75|1801.39|466
1635239700000|2021-10-26 09:15:00|1802.47|1801.97|1802.79|1802.29|1803.12|1802.68|1802.46|1801.96|534
1635240000000|2021-10-26 09:20:00|1802.8|1802.3|1803.05|1802.55|1803.05|1802.65|1802.64|1802.19|461
1635240300000|2021-10-26 09:25:00|1803.03|1802.53|1803.42|1802.92|1803.56|1803.15|1802.91|1802.45|527
1635240600000|2021-10-26 09:30:00|1803.52|1803.02|1802.57|1802.07|1803.52|1803.02|1802.3|1801.94|562
1635240900000|2021-10-26 09:35:00|1802.56|1802.06|1802.77|1802.27|1802.86|1802.39|1802.44|1801.94|345
1635241200000|2021-10-26 09:40:00|1802.76|1802.26|1803.77|1803.27|1803.86|1803.56|1802.51|1802.09|427
1635241500000|2021-10-26 09:45:00|1803.78|1803.28|1803.37|1803.07|1804.15|1803.75|1803.03|1802.62|571
1635241800000|2021-10-26 09:50:00|1803.47|1802.97|1803.71|1803.21|1803.73|1803.29|1803.14|1802.69|401
1635242100000|2021-10-26 09:55:00|1803.73|1803.23|1803.3|1802.8|1803.8|1803.34|1802.92|1802.5|485
1635242400000|2021-10-26 10:00:00|1803.29|1802.79|1803.27|1802.77|1803.91|1803.41|1803.07|1802.65|347
1635242700000|2021-10-26 10:05:00|1803.26|1802.76|1802.63|1802.13|1803.42|1802.99|1802.61|1802.11|489
1635243000000|2021-10-26 10:10:00|1802.62|1802.12|1802.36|1801.86|1802.69|1802.19|1802.24|1801.74|431
1635243300000|2021-10-26 10:15:00|1802.38|1801.88|1802.5|1802|1802.77|1802.27|1802.21|1801.71|547
1635243600000|2021-10-26 10:20:00|1802.51|1802.01|1802.49|1801.99|1802.76|1802.31|1802.28|1801.88|452
1635243900000|2021-10-26 10:25:00|1802.5|1802|1802.27|1801.77|1802.57|1802.18|1802.07|1801.6|442
1635244200000|2021-10-26 10:30:00|1802.26|1801.76|1802.28|1801.78|1802.47|1801.99|1802.02|1801.63|535
1635244500000|2021-10-26 10:35:00|1802.29|1801.79|1802.3|1801.8|1802.47|1801.97|1802.04|1801.61|443
1635244800000|2021-10-26 10:40:00|1802.36|1801.86|1802.83|1802.33|1803.17|1802.73|1802.32|1801.82|468
1635245100000|2021-10-26 10:45:00|1802.72|1802.42|1802.82|1802.32|1803.33|1802.85|1802.32|1801.82|593
1635245400000|2021-10-26 10:50:00|1802.8|1802.3|1802.51|1802.01|1802.9|1802.4|1802.27|1801.83|536
1635245700000|2021-10-26 10:55:00|1802.48|1801.98|1801.78|1801.28|1802.58|1802.12|1801.65|1801.2|498
1635246000000|2021-10-26 11:00:00|1801.79|1801.29|1801.95|1801.45|1802.25|1801.75|1801.46|1800.96|468
1635246300000|2021-10-26 11:05:00|1801.94|1801.44|1802.3|1801.8|1802.87|1802.44|1801.9|1801.4|484
1635246600000|2021-10-26 11:10:00|1802.31|1801.81|1803.17|1802.67|1803.33|1802.88|1802.09|1801.59|407
1635246900000|2021-10-26 11:15:00|1803.18|1802.68|1803.68|1803.18|1803.72|1803.22|1802.87|1802.37|567
1635247200000|2021-10-26 11:20:00|1803.61|1803.31|1804.04|1803.54|1804.44|1803.96|1803.46|1802.96|734
1635247500000|2021-10-26 11:25:00|1804.03|1803.53|1803.95|1803.45|1804.3|1803.8|1803.54|1803.04|764
1635247800000|2021-10-26 11:30:00|1803.94|1803.44|1804.62|1804.12|1804.7|1804.2|1803.77|1803.27|786
1635248100000|2021-10-26 11:35:00|1804.6|1804.1|1803.66|1803.16|1804.72|1804.22|1803.41|1802.94|634
1635248400000|2021-10-26 11:40:00|1803.69|1803.19|1803.52|1803.02|1804.05|1803.68|1803.09|1802.59|640
1635248700000|2021-10-26 11:45:00|1803.51|1803.01|1802.87|1802.37|1803.51|1803.08|1802.63|1802.24|531
1635249000000|2021-10-26 11:50:00|1802.86|1802.36|1803.31|1802.81|1803.61|1803.21|1802.79|1802.34|534
1635249300000|2021-10-26 11:55:00|1803.32|1802.82|1803.3|1802.8|1803.63|1803.24|1803.04|1802.62|511
1635249600000|2021-10-26 12:00:00|1803.25|1802.75|1803.46|1802.96|1803.69|1803.28|1802.53|1802.14|700
1635249900000|2021-10-26 12:05:00|1803.45|1802.95|1804.75|1804.25|1804.94|1804.44|1803.43|1802.93|724
1635250200000|2021-10-26 12:10:00|1804.74|1804.24|1803.9|1803.4|1804.78|1804.33|1802.29|1801.99|835
1635250500000|2021-10-26 12:15:00|1803.86|1803.36|1804.59|1804.09|1804.91|1804.41|1803.17|1802.71|998
1635250800000|2021-10-26 12:20:00|1804.6|1804.1|1801.64|1801.34|1804.72|1804.22|1801.34|1800.97|1372
1635251100000|2021-10-26 12:25:00|1801.62|1801.32|1797.39|1797.09|1801.78|1801.47|1794.57|1794.07|1748
1635251400000|2021-10-26 12:30:00|1797.4|1797.1|1798.76|1798.26|1800.61|1800.11|1797|1796.7|1352
1635251700000|2021-10-26 12:35:00|1798.77|1798.27|1796.46|1795.96|1798.85|1798.35|1795.81|1795.31|1255
1635252000000|2021-10-26 12:40:00|1796.47|1795.97|1796.52|1796.02|1797.34|1796.84|1795.58|1795.16|1116
1635252300000|2021-10-26 12:45:00|1796.53|1796.03|1799.58|1799.08|1799.62|1799.12|1795.81|1795.31|1058
1635252600000|2021-10-26 12:50:00|1799.59|1799.09|1798.73|1798.23|1799.95|1799.56|1798.71|1798.21|918
1635252900000|2021-10-26 12:55:00|1798.75|1798.25|1799.6|1799.3|1800.07|1799.57|1798.38|1797.88|959
1635253200000|2021-10-26 13:00:00|1799.69|1799.39|1800.62|1800.12|1801.28|1800.78|1799.14|1798.66|1398
1635253500000|2021-10-26 13:05:00|1800.61|1800.11|1800.05|1799.55|1800.83|1800.37|1799.63|1799.13|978
1635253800000|2021-10-26 13:10:00|1800.04|1799.54|1800.1|1799.6|1800.36|1799.86|1799.15|1798.65|945
1635254100000|2021-10-26 13:15:00|1800.16|1799.66|1799.68|1799.18|1800.16|1799.66|1797.96|1797.46|1132
1635254400000|2021-10-26 13:20:00|1799.69|1799.19|1798.4|1797.9|1799.93|1799.43|1798.21|1797.81|922
1635254700000|2021-10-26 13:25:00|1798.41|1797.91|1796.23|1795.73|1798.54|1798.04|1796.04|1795.54|1099
1635255000000|2021-10-26 13:30:00|1796.26|1795.76|1790.75|1790.25|1796.31|1795.81|1789.6|1789.1|1905
1635255300000|2021-10-26 13:35:00|1790.69|1790.19|1792.73|1792.23|1794.11|1793.61|1789.5|1789.06|1580
1635255600000|2021-10-26 13:40:00|1792.72|1792.22|1791.74|1791.24|1794.47|1793.97|1791.22|1790.79|1359
1635255900000|2021-10-26 13:45:00|1791.62|1791.12|1792.55|1792.25|1793.33|1792.86|1791.47|1791.08|1290
1635256200000|2021-10-26 13:50:00|1792.75|1792.28|1789.9|1789.6|1792.82|1792.41|1789.89|1789.43|1237
1635256500000|2021-10-26 13:55:00|1789.86|1789.56|1790.26|1789.76|1790.91|1790.52|1788.88|1788.5|1275
1635256800000|2021-10-26 14:00:00|1790.24|1789.74|1788.48|1787.98|1790.3|1789.8|1786.95|1786.45|1728
1635257100000|2021-10-26 14:05:00|1788.5|1788|1785.74|1785.24|1788.55|1788.05|1785.63|1785.13|1501
1635257400000|2021-10-26 14:10:00|1785.66|1785.16|1784.84|1784.34|1786.72|1786.22|1784.82|1784.33|1568
1635257700000|2021-10-26 14:15:00|1784.89|1784.39|1785.56|1785.06|1785.88|1785.38|1783.62|1783.18|1550
1635258000000|2021-10-26 14:20:00|1785.54|1785.04|1783.32|1782.82|1785.54|1785.04|1783.21|1782.82|1447
1635258300000|2021-10-26 14:25:00|1783.31|1782.81|1785.85|1785.55|1786.89|1786.48|1782.62|1782.22|1421
1635258600000|2021-10-26 14:30:00|1785.84|1785.54|1787.21|1786.71|1788.11|1787.67|1785.37|1785.02|1356
1635258900000|2021-10-26 14:35:00|1787.22|1786.72|1788.23|1787.93|1788.45|1788.15|1786.36|1785.9|1131
1635259200000|2021-10-26 14:40:00|1788.4|1787.9|1787.25|1786.75|1788.77|1788.27|1786.83|1786.33|1152
1635259500000|2021-10-26 14:45:00|1787.23|1786.73|1787.26|1786.76|1787.67|1787.17|1786.25|1785.79|959
1635259800000|2021-10-26 14:50:00|1787.25|1786.75|1786.28|1785.78|1787.89|1787.39|1785.92|1785.42|1033
1635260100000|2021-10-26 14:55:00|1786.3|1785.8|1786.31|1785.81|1787.45|1787.07|1785.59|1785.09|1182
1635260400000|2021-10-26 15:00:00|1786.23|1785.73|1786.09|1785.59|1786.9|1786.41|1785.63|1785.22|1138
1635260700000|2021-10-26 15:05:00|1786.11|1785.61|1786.61|1786.11|1786.91|1786.5|1785.84|1785.34|920
1635261000000|2021-10-26 15:10:00|1786.6|1786.1|1788.31|1787.81|1788.42|1787.92|1786.59|1786.09|938
1635261300000|2021-10-26 15:15:00|1788.35|1787.85|1788.58|1788.08|1789.4|1789|1788.2|1787.7|879
1635261600000|2021-10-26 15:20:00|1788.57|1788.07|1788.92|1788.42|1789.08|1788.64|1788.2|1787.7|771
1635261900000|2021-10-26 15:25:00|1788.91|1788.41|1788.27|1787.77|1788.97|1788.54|1787.97|1787.47|789
1635262200000|2021-10-26 15:30:00|1788.3|1787.8|1787.86|1787.36|1788.35|1787.92|1786.94|1786.44|886
1635262500000|2021-10-26 15:35:00|1787.87|1787.37|1788.94|1788.44|1788.97|1788.58|1787.44|1786.94|755
1635262800000|2021-10-26 15:40:00|1788.95|1788.45|1790.42|1789.92|1790.42|1789.92|1788.48|1788|763
1635263100000|2021-10-26 15:45:00|1790.41|1789.91|1790.09|1789.59|1790.43|1789.97|1789.39|1788.89|863
1635263400000|2021-10-26 15:50:00|1790.12|1789.62|1789.86|1789.36|1790.51|1790.01|1789.41|1788.95|739
1635263700000|2021-10-26 15:55:00|1789.85|1789.35|1790.18|1789.68|1790.19|1789.69|1789.35|1788.85|650
1635264000000|2021-10-26 16:00:00|1790.17|1789.67|1791.28|1790.78|1791.44|1791.03|1790.15|1789.65|722
1635264300000|2021-10-26 16:05:00|1791.29|1790.79|1791.43|1790.93|1792.08|1791.72|1791.06|1790.56|663
1635264600000|2021-10-26 16:10:00|1791.44|1790.94|1791.3|1790.8|1792.02|1791.52|1791.3|1790.8|492
1635264900000|2021-10-26 16:15:00|1791.28|1790.78|1791.28|1790.78|1791.83|1791.33|1790.88|1790.38|515
1635265200000|2021-10-26 16:20:00|1791.27|1790.77|1792.44|1791.94|1792.63|1792.26|1791.23|1790.73|776
1635265500000|2021-10-26 16:25:00|1792.46|1791.96|1792.09|1791.59|1792.55|1792.05|1791.92|1791.49|520
1635265800000|2021-10-26 16:30:00|1792.08|1791.58|1791.85|1791.35|1792.54|1792.04|1791.74|1791.24|478
1635266100000|2021-10-26 16:35:00|1791.86|1791.36|1792.04|1791.54|1792.28|1791.78|1791.57|1791.07|568
1635266400000|2021-10-26 16:40:00|1792.05|1791.55|1792.08|1791.58|1792.27|1791.77|1791.76|1791.26|379
1635266700000|2021-10-26 16:45:00|1792.07|1791.57|1793.14|1792.64|1793.24|1792.84|1792.03|1791.53|599
1635267000000|2021-10-26 16:50:00|1793.15|1792.65|1792.12|1791.62|1793.27|1792.77|1792.07|1791.57|554
1635267300000|2021-10-26 16:55:00|1792.13|1791.63|1792.32|1791.82|1792.36|1791.86|1791.77|1791.27|519
1635267600000|2021-10-26 17:00:00|1792.3|1791.8|1792.18|1791.68|1793|1792.5|1792.11|1791.61|651
1635267900000|2021-10-26 17:05:00|1792.17|1791.67|1791.93|1791.43|1792.28|1791.78|1791.47|1791.05|602
1635268200000|2021-10-26 17:10:00|1791.94|1791.44|1792.96|1792.46|1793.03|1792.53|1791.09|1790.59|741
1635268500000|2021-10-26 17:15:00|1792.98|1792.48|1793.52|1793.02|1793.56|1793.16|1792.82|1792.39|645
1635268800000|2021-10-26 17:20:00|1793.53|1793.03|1793.27|1792.97|1794.09|1793.59|1793.26|1792.89|609
1635269100000|2021-10-26 17:25:00|1793.28|1792.98|1792.55|1792.05|1793.58|1793.11|1792.43|1791.97|723
1635269400000|2021-10-26 17:30:00|1792.48|1791.98|1791.79|1791.29|1792.82|1792.38|1791.59|1791.18|584
1635269700000|2021-10-26 17:35:00|1791.7|1791.4|1791.69|1791.19|1792.17|1791.74|1791.59|1791.16|322
1635270000000|2021-10-26 17:40:00|1791.67|1791.17|1790.95|1790.45|1791.75|1791.32|1790.84|1790.45|366
1635270300000|2021-10-26 17:45:00|1790.96|1790.46|1791.86|1791.36|1791.93|1791.52|1790.87|1790.43|500
1635270600000|2021-10-26 17:50:00|1791.87|1791.37|1791.73|1791.23|1792.07|1791.63|1791.62|1791.15|356
1635270900000|2021-10-26 17:55:00|1791.65|1791.35|1791.36|1790.86|1791.79|1791.42|1790.76|1790.26|564
1635271200000|2021-10-26 18:00:00|1791.35|1790.85|1792.46|1791.96|1792.51|1792.01|1791.35|1790.85|499
1635271500000|2021-10-26 18:05:00|1792.45|1791.95|1792.59|1792.09|1792.99|1792.49|1792.36|1791.91|335
1635271800000|2021-10-26 18:10:00|1792.58|1792.08|1793.06|1792.56|1793.13|1792.63|1792.44|1791.94|341
1635272100000|2021-10-26 18:15:00|1793.05|1792.55|1793.19|1792.69|1793.2|1792.7|1792.89|1792.46|339
1635272400000|2021-10-26 18:20:00|1793.18|1792.68|1793.22|1792.72|1793.45|1792.95|1792.81|1792.49|371
1635272700000|2021-10-26 18:25:00|1793.19|1792.69|1793.74|1793.24|1793.74|1793.24|1793.04|1792.63|389
1635273000000|2021-10-26 18:30:00|1793.73|1793.23|1793.99|1793.49|1794.25|1793.75|1793.42|1792.92|442
1635273300000|2021-10-26 18:35:00|1794|1793.5|1793.17|1792.67|1794.01|1793.63|1793.11|1792.61|441
1635273600000|2021-10-26 18:40:00|1793.18|1792.68|1793.96|1793.46|1793.96|1793.52|1792.72|1792.22|421
1635273900000|2021-10-26 18:45:00|1793.97|1793.47|1793.6|1793.1|1794.08|1793.61|1793.13|1792.63|411
1635274200000|2021-10-26 18:50:00|1793.61|1793.11|1793.55|1793.05|1793.81|1793.31|1793.34|1792.86|308
1635274500000|2021-10-26 18:55:00|1793.53|1793.03|1793.87|1793.37|1793.89|1793.41|1793.45|1792.98|302
1635274800000|2021-10-26 19:00:00|1793.82|1793.32|1793.99|1793.49|1794.16|1793.66|1793.71|1793.21|341
1635275100000|2021-10-26 19:05:00|1793.96|1793.46|1794.29|1793.79|1794.31|1793.87|1793.91|1793.45|280
1635275400000|2021-10-26 19:10:00|1794.28|1793.78|1794.41|1793.91|1794.42|1793.92|1794.08|1793.65|218
1635275700000|2021-10-26 19:15:00|1794.4|1793.9|1794.02|1793.52|1794.42|1793.92|1793.92|1793.42|221
1635276000000|2021-10-26 19:20:00|1794.03|1793.53|1794.47|1793.97|1794.53|1794.03|1794.02|1793.52|247
1635276300000|2021-10-26 19:25:00|1794.48|1793.98|1794.81|1794.31|1794.83|1794.4|1794.42|1793.92|259
1635276600000|2021-10-26 19:30:00|1794.8|1794.3|1795.01|1794.71|1795.2|1794.71|1794.63|1794.14|310
1635276900000|2021-10-26 19:35:00|1795.03|1794.73|1795.28|1794.78|1795.39|1794.89|1794.88|1794.49|322
1635277200000|2021-10-26 19:40:00|1795.26|1794.76|1794.82|1794.32|1795.39|1794.89|1794.61|1794.11|284
1635277500000|2021-10-26 19:45:00|1794.8|1794.3|1794.42|1793.92|1794.96|1794.46|1794.29|1793.79|298
1635277800000|2021-10-26 19:50:00|1794.4|1793.9|1793.44|1792.94|1794.43|1793.94|1793.23|1792.73|412
1635278100000|2021-10-26 19:55:00|1793.51|1793.01|1793.74|1793.24|1794.03|1793.53|1793.43|1792.93|396
1635278400000|2021-10-26 20:00:00|1793.87|1793.37|1793.96|1793.46|1794|1793.58|1793.67|1793.17|337
1635278700000|2021-10-26 20:05:00|1793.95|1793.45|1793.99|1793.49|1794.16|1793.66|1793.91|1793.41|185
1635279000000|2021-10-26 20:10:00|1793.98|1793.48|1794.31|1793.81|1794.31|1793.84|1793.95|1793.45|219
1635279300000|2021-10-26 20:15:00|1794.32|1793.82|1794.54|1794.04|1794.55|1794.05|1794.31|1793.81|174
1635279600000|2021-10-26 20:20:00|1794.53|1794.03|1794.67|1794.17|1794.68|1794.24|1794.39|1793.89|141
1635279900000|2021-10-26 20:25:00|1794.66|1794.16|1794.3|1793.8|1794.66|1794.16|1794.28|1793.78|230
1635280200000|2021-10-26 20:30:00|1794.34|1793.84|1793.88|1793.38|1794.45|1793.95|1793.69|1793.19|240
1635280500000|2021-10-26 20:35:00|1793.84|1793.34|1793.43|1792.93|1793.98|1793.48|1793.34|1792.84|170
1635280800000|2021-10-26 20:40:00|1793.42|1792.92|1793.54|1793.04|1793.59|1793.09|1793.28|1792.78|124
1635281100000|2021-10-26 20:45:00|1793.52|1793.02|1793.72|1793.22|1793.73|1793.23|1793.34|1792.84|207
1635281400000|2021-10-26 20:50:00|1793.73|1793.23|1793.34|1792.84|1793.83|1793.33|1793.34|1792.84|171
1635281700000|2021-10-26 20:55:00|1793.35|1792.85|1792.99|1792.49|1793.38|1792.88|1792.87|1792.37|314
1635285600000|2021-10-26 22:00:00|1793.44|1792.94|1793.38|1792.88|1793.64|1793.34|1793.22|1792.73|246
1635285900000|2021-10-26 22:05:00|1793.36|1792.86|1792.73|1792.23|1793.42|1793.02|1792.6|1792.2|222
1635286200000|2021-10-26 22:10:00|1792.72|1792.22|1792.36|1792.06|1792.79|1792.37|1792.28|1791.92|206
1635286500000|2021-10-26 22:15:00|1792.34|1792.04|1792.75|1792.25|1792.77|1792.36|1792.32|1791.88|147
1635286800000|2021-10-26 22:20:00|1792.74|1792.24|1792.56|1792.06|1792.76|1792.26|1792.55|1792.05|130
1635287100000|2021-10-26 22:25:00|1792.58|1792.08|1792.76|1792.26|1792.86|1792.36|1792.54|1792.04|118
1635287400000|2021-10-26 22:30:00|1792.77|1792.27|1792.93|1792.43|1793.05|1792.55|1792.66|1792.16|123
1635287700000|2021-10-26 22:35:00|1792.88|1792.38|1792.82|1792.32|1792.96|1792.46|1792.74|1792.24|110
1635288000000|2021-10-26 22:40:00|1792.8|1792.3|1792.72|1792.22|1792.84|1792.34|1792.6|1792.1|137
1635288300000|2021-10-26 22:45:00|1792.71|1792.21|1792.46|1791.96|1792.72|1792.22|1792.46|1791.96|79
1635288600000|2021-10-26 22:50:00|1792.5|1792|1792.33|1791.83|1792.52|1792.02|1792.21|1791.71|222
1635288900000|2021-10-26 22:55:00|1792.32|1791.82|1792.4|1791.9|1792.44|1791.94|1792.16|1791.66|147
1635289200000|2021-10-26 23:00:00|1792.41|1791.91|1792.88|1792.38|1792.94|1792.44|1792.41|1791.91|197
1635289500000|2021-10-26 23:05:00|1792.86|1792.36|1792.69|1792.19|1793|1792.5|1792.68|1792.18|191
1635289800000|2021-10-26 23:10:00|1792.76|1792.26|1792.9|1792.4|1792.96|1792.46|1792.47|1791.97|189
1635290100000|2021-10-26 23:15:00|1792.88|1792.38|1793.25|1792.75|1793.25|1792.75|1792.74|1792.24|182
1635290400000|2021-10-26 23:20:00|1793.22|1792.72|1792.88|1792.38|1793.22|1792.72|1792.66|1792.16|182
1635290700000|2021-10-26 23:25:00|1792.86|1792.36|1792.81|1792.31|1793.03|1792.53|1792.6|1792.1|162
1635291000000|2021-10-26 23:30:00|1792.79|1792.29|1792.64|1792.14|1792.95|1792.45|1792.59|1792.09|210
1635291300000|2021-10-26 23:35:00|1792.62|1792.12|1792.93|1792.43|1793.09|1792.68|1792.48|1791.98|191
1635291600000|2021-10-26 23:40:00|1792.92|1792.42|1793.3|1792.8|1793.46|1792.96|1792.91|1792.41|191
1635291900000|2021-10-26 23:45:00|1793.32|1792.82|1793.16|1792.66|1793.37|1792.87|1793.02|1792.52|284
1635292200000|2021-10-26 23:50:00|1793.17|1792.67|1793.55|1793.05|1793.56|1793.06|1793.01|1792.51|248
1635292500000|2021-10-26 23:55:00|1793.56|1793.06|1793.92|1793.42|1793.93|1793.43|1793.55|1793.05|202
1635292800000|2021-10-27 00:00:00|1793.9|1793.4|1793.17|1792.67|1794.04|1793.54|1792.88|1792.38|484
1635293100000|2021-10-27 00:05:00|1793.18|1792.68|1793.59|1793.09|1793.7|1793.2|1792.78|1792.28|412
1635293400000|2021-10-27 00:10:00|1793.52|1793.02|1794.65|1794.15|1794.71|1794.21|1793.43|1792.93|437
1635293700000|2021-10-27 00:15:00|1794.62|1794.12|1793.71|1793.21|1794.68|1794.18|1793.62|1793.12|439
1635294000000|2021-10-27 00:20:00|1793.72|1793.22|1794.2|1793.7|1794.33|1793.83|1793.37|1792.87|311
1635294300000|2021-10-27 00:25:00|1794.19|1793.69|1794.5|1794|1794.54|1794.04|1793.88|1793.38|337
1635294600000|2021-10-27 00:30:00|1794.49|1793.99|1794.28|1793.78|1794.59|1794.18|1794.11|1793.61|735
1635294900000|2021-10-27 00:35:00|1794.23|1793.73|1793.74|1793.24|1794.33|1793.83|1793.59|1793.09|597
1635295200000|2021-10-27 00:40:00|1793.75|1793.25|1793.55|1793.05|1793.98|1793.48|1793.47|1793.03|390
1635295500000|2021-10-27 00:45:00|1793.54|1793.04|1792.75|1792.25|1793.54|1793.12|1792.53|1792.03|506
1635295800000|2021-10-27 00:50:00|1792.73|1792.23|1792.56|1792.06|1792.94|1792.44|1792.26|1791.76|684
1635296100000|2021-10-27 00:55:00|1792.51|1792.01|1792.25|1791.75|1793.46|1792.96|1792.13|1791.63|677
1635296400000|2021-10-27 01:00:00|1792.27|1791.77|1792.23|1791.73|1792.57|1792.07|1791.1|1790.6|1200
1635296700000|2021-10-27 01:05:00|1792.24|1791.74|1793.42|1792.92|1793.53|1793.03|1791.94|1791.44|774
1635297000000|2021-10-27 01:10:00|1793.4|1792.9|1791.99|1791.49|1793.4|1792.93|1791.83|1791.33|819
1635297300000|2021-10-27 01:15:00|1792|1791.5|1792.66|1792.36|1793.08|1792.62|1791.79|1791.29|770
1635297600000|2021-10-27 01:20:00|1792.67|1792.37|1792.67|1792.37|1793.16|1792.66|1792.53|1792.08|531
1635297900000|2021-10-27 01:25:00|1792.56|1792.26|1791.95|1791.45|1793.24|1792.84|1791.66|1791.16|799
1635298200000|2021-10-27 01:30:00|1791.94|1791.44|1791.43|1790.93|1792.28|1791.85|1791.38|1790.88|655
1635298500000|2021-10-27 01:35:00|1791.44|1790.94|1790.75|1790.25|1791.77|1791.27|1790.6|1790.1|741
1635298800000|2021-10-27 01:40:00|1790.74|1790.24|1790.33|1789.83|1791.24|1790.74|1790.2|1789.72|751
1635299100000|2021-10-27 01:45:00|1790.32|1789.82|1788.75|1788.25|1790.32|1789.82|1788.63|1788.13|879
1635299400000|2021-10-27 01:50:00|1788.74|1788.24|1789.39|1789.09|1789.72|1789.22|1788.63|1788.13|709
1635299700000|2021-10-27 01:55:00|1789.4|1789.1|1789.74|1789.24|1790.02|1789.52|1789.04|1788.54|660
1635300000000|2021-10-27 02:00:00|1789.75|1789.25|1789.16|1788.66|1790.25|1789.75|1789.15|1788.65|603
1635300300000|2021-10-27 02:05:00|1789.15|1788.65|1788.94|1788.44|1789.24|1788.74|1788.61|1788.21|441
1635300600000|2021-10-27 02:10:00|1788.95|1788.45|1788.8|1788.3|1789|1788.5|1788.67|1788.24|485
1635300900000|2021-10-27 02:15:00|1788.82|1788.32|1789.16|1788.66|1789.54|1789.04|1788.76|1788.26|372
1635301200000|2021-10-27 02:20:00|1789.15|1788.65|1789.09|1788.59|1789.19|1788.69|1788.86|1788.36|303
1635301500000|2021-10-27 02:25:00|1789.1|1788.6|1789.01|1788.51|1789.24|1788.74|1788.69|1788.19|302
1635301800000|2021-10-27 02:30:00|1789.11|1788.61|1789.25|1788.75|1789.44|1788.97|1789.07|1788.57|541
1635302100000|2021-10-27 02:35:00|1789.26|1788.76|1789.2|1788.7|1789.34|1788.84|1788.93|1788.49|462
1635302400000|2021-10-27 02:40:00|1789.19|1788.69|1789.78|1789.28|1789.79|1789.29|1789.12|1788.62|364
1635302700000|2021-10-27 02:45:00|1789.79|1789.29|1790.03|1789.53|1790.13|1789.63|1789.78|1789.28|453
1635303000000|2021-10-27 02:50:00|1790.04|1789.54|1789.35|1788.85|1790.04|1789.54|1789.31|1788.81|414
1635303300000|2021-10-27 02:55:00|1789.33|1788.83|1788.7|1788.2|1789.56|1789.07|1788.66|1788.2|373
1635303600000|2021-10-27 03:00:00|1788.74|1788.24|1787.98|1787.48|1788.74|1788.24|1787.48|1786.98|540
1635303900000|2021-10-27 03:05:00|1787.96|1787.46|1788|1787.5|1788.38|1787.98|1787.52|1787.07|687
1635304200000|2021-10-27 03:10:00|1788.03|1787.53|1788.31|1787.81|1788.31|1787.81|1787.74|1787.24|386
1635304500000|2021-10-27 03:15:00|1788.28|1787.78|1787.59|1787.09|1788.28|1787.78|1787.47|1786.97|359
1635304800000|2021-10-27 03:20:00|1787.54|1787.04|1788.55|1788.05|1788.55|1788.19|1787.54|1787.04|388
1635305100000|2021-10-27 03:25:00|1788.53|1788.03|1788.48|1787.98|1788.92|1788.45|1788.36|1787.86|501
1635305400000|2021-10-27 03:30:00|1788.47|1787.97|1788.88|1788.38|1788.92|1788.53|1788.41|1787.96|350
1635305700000|2021-10-27 03:35:00|1788.87|1788.37|1788.59|1788.09|1788.95|1788.45|1788.53|1788.03|213
1635306000000|2021-10-27 03:40:00|1788.6|1788.1|1788.56|1788.06|1788.67|1788.21|1788.27|1787.87|156
1635306300000|2021-10-27 03:45:00|1788.55|1788.05|1789.03|1788.53|1789.08|1788.65|1788.55|1788.05|205
1635306600000|2021-10-27 03:50:00|1789.04|1788.54|1789.24|1788.74|1789.24|1788.83|1788.84|1788.43|185
1635306900000|2021-10-27 03:55:00|1789.25|1788.75|1789.45|1788.95|1789.66|1789.16|1789.24|1788.74|139
1635307200000|2021-10-27 04:00:00|1789.44|1788.94|1789.66|1789.16|1789.68|1789.18|1789.27|1788.83|160
1635307500000|2021-10-27 04:05:00|1789.67|1789.17|1789.91|1789.41|1789.96|1789.57|1789.53|1789.06|249
1635307800000|2021-10-27 04:10:00|1789.93|1789.43|1789.88|1789.38|1789.98|1789.5|1789.6|1789.13|187
1635308100000|2021-10-27 04:15:00|1789.87|1789.37|1789.84|1789.34|1789.91|1789.41|1789.72|1789.22|153
1635308400000|2021-10-27 04:20:00|1789.83|1789.33|1789.94|1789.44|1789.98|1789.48|1789.66|1789.25|158
1635308700000|2021-10-27 04:25:00|1789.93|1789.43|1789.88|1789.58|1790.17|1789.76|1789.67|1789.25|214
1635309000000|2021-10-27 04:30:00|1789.84|1789.54|1789.73|1789.23|1789.99|1789.59|1789.64|1789.14|195
1635309300000|2021-10-27 04:35:00|1789.74|1789.24|1789.67|1789.17|1789.77|1789.27|1789.44|1788.94|245
1635309600000|2021-10-27 04:40:00|1789.7|1789.2|1789.43|1788.93|1789.7|1789.2|1789.4|1788.9|171
1635309900000|2021-10-27 04:45:00|1789.42|1788.92|1789.31|1788.81|1789.49|1788.99|1789.22|1788.72|188
1635310200000|2021-10-27 04:50:00|1789.36|1788.86|1789.42|1788.92|1789.53|1789.03|1789.03|1788.62|203
1635310500000|2021-10-27 04:55:00|1789.43|1788.93|1789.54|1789.04|1789.59|1789.09|1789.27|1788.88|232
1635310800000|2021-10-27 05:00:00|1789.55|1789.05|1788.9|1788.4|1789.57|1789.07|1788.83|1788.33|229
1635311100000|2021-10-27 05:05:00|1788.93|1788.43|1787.98|1787.48|1788.96|1788.46|1787.78|1787.28|346
1635311400000|2021-10-27 05:10:00|1787.96|1787.46|1787.38|1786.88|1787.96|1787.52|1787.1|1786.69|541
1635311700000|2021-10-27 05:15:00|1787.37|1786.87|1787.19|1786.69|1787.38|1786.9|1787.05|1786.57|382
1635312000000|2021-10-27 05:20:00|1787.2|1786.7|1787.46|1786.96|1787.55|1787.15|1787.05|1786.55|305
1635312300000|2021-10-27 05:25:00|1787.47|1786.97|1788.04|1787.54|1788.08|1787.59|1787.35|1786.87|333
1635312600000|2021-10-27 05:30:00|1788.05|1787.55|1787.95|1787.45|1788.22|1787.77|1787.56|1787.15|696
1635312900000|2021-10-27 05:35:00|1787.86|1787.56|1787.78|1787.28|1788.27|1787.77|1787.45|1786.99|682
1635313200000|2021-10-27 05:40:00|1787.79|1787.29|1786.81|1786.31|1787.79|1787.29|1786.62|1786.12|533
1635313500000|2021-10-27 05:45:00|1786.8|1786.3|1786.05|1785.55|1786.86|1786.44|1786.04|1785.54|528
1635313800000|2021-10-27 05:50:00|1785.98|1785.48|1786.85|1786.35|1786.87|1786.43|1785.92|1785.44|672
1635314100000|2021-10-27 05:55:00|1786.84|1786.34|1786.31|1785.81|1786.91|1786.41|1785.83|1785.33|578
1635314400000|2021-10-27 06:00:00|1786.29|1785.79|1787.6|1787.1|1787.6|1787.1|1785.93|1785.43|917
1635314700000|2021-10-27 06:05:00|1787.56|1787.06|1787.15|1786.65|1787.92|1787.47|1786.66|1786.22|884
1635315000000|2021-10-27 06:10:00|1787.14|1786.64|1788.26|1787.76|1788.54|1788.04|1787.01|1786.51|900
1635315300000|2021-10-27 06:15:00|1788.25|1787.75|1788.62|1788.12|1788.65|1788.15|1787.84|1787.42|726
1635315600000|2021-10-27 06:20:00|1788.64|1788.14|1788.23|1787.73|1788.99|1788.49|1787.97|1787.59|693
1635315900000|2021-10-27 06:25:00|1788.21|1787.71|1789.21|1788.71|1789.24|1788.74|1788.15|1787.65|656
1635316200000|2021-10-27 06:30:00|1789.23|1788.73|1790.61|1790.11|1790.76|1790.26|1789.21|1788.71|794
1635316500000|2021-10-27 06:35:00|1790.63|1790.13|1789.92|1789.62|1790.77|1790.27|1789.45|1789.06|737
1635316800000|2021-10-27 06:40:00|1789.87|1789.57|1789.15|1788.65|1790.26|1789.86|1789.01|1788.62|663
1635317100000|2021-10-27 06:45:00|1789.09|1788.79|1789.87|1789.37|1789.98|1789.6|1788.78|1788.36|695
1635317400000|2021-10-27 06:50:00|1789.88|1789.38|1790.44|1789.94|1790.74|1790.35|1789.87|1789.38|870
1635317700000|2021-10-27 06:55:00|1790.4|1789.9|1791.35|1790.85|1791.99|1791.51|1790.36|1789.86|898
1635318000000|2021-10-27 07:00:00|1791.36|1790.86|1789.81|1789.31|1791.84|1791.34|1789.29|1788.86|878
1635318300000|2021-10-27 07:05:00|1789.8|1789.3|1788.71|1788.21|1789.93|1789.5|1788.52|1788.12|862
1635318600000|2021-10-27 07:10:00|1788.67|1788.37|1788.79|1788.29|1789.98|1789.6|1788.53|1788.18|925
1635318900000|2021-10-27 07:15:00|1788.77|1788.27|1786.78|1786.28|1788.91|1788.43|1786.43|1786.04|934
1635319200000|2021-10-27 07:20:00|1786.79|1786.29|1786.64|1786.14|1787.27|1786.92|1786.12|1785.7|806
1635319500000|2021-10-27 07:25:00|1786.65|1786.15|1787.32|1786.82|1787.68|1787.27|1786|1785.53|911
1635319800000|2021-10-27 07:30:00|1787.3|1786.8|1787.05|1786.75|1787.81|1787.47|1786.96|1786.55|723
1635320100000|2021-10-27 07:35:00|1787.04|1786.74|1786.45|1785.95|1787.66|1787.16|1786.04|1785.65|838
1635320400000|2021-10-27 07:40:00|1786.44|1785.94|1786.13|1785.63|1787.08|1786.58|1785.64|1785.34|1073
1635320700000|2021-10-27 07:45:00|1786.1|1785.6|1787.8|1787.3|1787.83|1787.41|1785.92|1785.52|929
1635321000000|2021-10-27 07:50:00|1787.79|1787.29|1787.86|1787.36|1788.05|1787.65|1787.03|1786.58|1000
1635321300000|2021-10-27 07:55:00|1787.9|1787.4|1787.77|1787.47|1788.17|1787.7|1787.03|1786.61|945
1635321600000|2021-10-27 08:00:00|1787.76|1787.46|1787.76|1787.26|1788.55|1788.18|1787.49|1787.12|988
1635321900000|2021-10-27 08:05:00|1787.75|1787.25|1786.9|1786.4|1787.8|1787.45|1786.53|1786.03|735
1635322200000|2021-10-27 08:10:00|1786.89|1786.39|1787.06|1786.76|1787.3|1786.85|1786.59|1786.22|581
1635322500000|2021-10-27 08:15:00|1787.07|1786.77|1787.46|1786.96|1787.73|1787.23|1786.76|1786.33|591
1635322800000|2021-10-27 08:20:00|1787.39|1786.89|1787.01|1786.51|1787.62|1787.25|1786.84|1786.41|548
1635323100000|2021-10-27 08:25:00|1787.02|1786.52|1786.47|1785.97|1787.2|1786.84|1786.21|1785.74|573
1635323400000|2021-10-27 08:30:00|1786.48|1785.98|1784.36|1784.06|1786.48|1786.07|1783.7|1783.3|1161
1635323700000|2021-10-27 08:35:00|1784.35|1784.05|1784.52|1784.02|1785.38|1785.01|1784.35|1783.99|852
1635324000000|2021-10-27 08:40:00|1784.53|1784.03|1786.04|1785.54|1786.24|1785.75|1784.51|1784.01|1055
1635324300000|2021-10-27 08:45:00|1786.05|1785.55|1786.43|1785.93|1786.59|1786.15|1785.9|1785.47|734
1635324600000|2021-10-27 08:50:00|1786.44|1785.94|1787.04|1786.54|1787.41|1786.95|1786.44|1785.94|623
1635324900000|2021-10-27 08:55:00|1787.03|1786.53|1786.85|1786.35|1787.28|1786.88|1786.45|1785.95|709
1635325200000|2021-10-27 09:00:00|1786.86|1786.36|1787.08|1786.78|1787.9|1787.47|1786.85|1786.35|1003
1635325500000|2021-10-27 09:05:00|1787.06|1786.76|1788.14|1787.64|1788.14|1787.75|1787.06|1786.69|763
1635325800000|2021-10-27 09:10:00|1788.15|1787.65|1787.96|1787.66|1788.36|1787.99|1787.74|1787.28|870
1635326100000|2021-10-27 09:15:00|1787.98|1787.68|1788.67|1788.17|1788.73|1788.38|1787.59|1787.09|697
1635326400000|2021-10-27 09:20:00|1788.65|1788.15|1786.45|1786.15|1788.84|1788.46|1786.45|1786.06|722
1635326700000|2021-10-27 09:25:00|1786.47|1786.17|1785.75|1785.25|1786.61|1786.21|1785.59|1785.09|727
1635327000000|2021-10-27 09:30:00|1785.73|1785.23|1785.42|1784.92|1785.73|1785.33|1784.09|1783.64|946
1635327300000|2021-10-27 09:35:00|1785.49|1784.99|1787.12|1786.62|1787.12|1786.72|1785.45|1784.95|877
1635327600000|2021-10-27 09:40:00|1787.11|1786.61|1787.41|1786.91|1787.74|1787.33|1787.08|1786.61|563
1635327900000|2021-10-27 09:45:00|1787.4|1786.9|1787.14|1786.64|1787.68|1787.24|1786.28|1785.78|769
1635328200000|2021-10-27 09:50:00|1787.13|1786.63|1787.84|1787.34|1787.85|1787.35|1786.65|1786.23|598
1635328500000|2021-10-27 09:55:00|1787.83|1787.33|1787.2|1786.7|1787.93|1787.43|1787.15|1786.65|475
1635328800000|2021-10-27 10:00:00|1787.19|1786.69|1787.31|1786.81|1787.7|1787.28|1787.13|1786.63|551
1635329100000|2021-10-27 10:05:00|1787.3|1786.8|1787.87|1787.37|1787.87|1787.37|1786.88|1786.38|521
1635329400000|2021-10-27 10:10:00|1787.88|1787.38|1786.88|1786.38|1788.03|1787.53|1786.86|1786.36|792
1635329700000|2021-10-27 10:15:00|1786.9|1786.4|1786.96|1786.46|1787.01|1786.61|1786.3|1785.85|618
1635330000000|2021-10-27 10:20:00|1786.95|1786.45|1787.17|1786.67|1787.22|1786.72|1786.52|1786.17|377
1635330300000|2021-10-27 10:25:00|1787.16|1786.66|1786.79|1786.29|1787.26|1786.83|1786.73|1786.25|497
1635330600000|2021-10-27 10:30:00|1786.78|1786.28|1787.84|1787.34|1787.85|1787.35|1786.6|1786.12|545
1635330900000|2021-10-27 10:35:00|1787.85|1787.35|1788.89|1788.39|1788.92|1788.51|1787.68|1787.18|608
1635331200000|2021-10-27 10:40:00|1788.92|1788.42|1789.72|1789.22|1789.97|1789.6|1788.72|1788.22|567
1635331500000|2021-10-27 10:45:00|1789.73|1789.23|1790.17|1789.67|1790.25|1789.88|1789.66|1789.16|636
1635331800000|2021-10-27 10:50:00|1790.16|1789.66|1789.89|1789.39|1790.65|1790.2|1789.85|1789.35|571
1635332100000|2021-10-27 10:55:00|1789.88|1789.38|1789.52|1789.02|1790.08|1789.65|1789.29|1788.92|556
1635332400000|2021-10-27 11:00:00|1789.53|1789.03|1789.27|1788.77|1789.64|1789.14|1788.85|1788.35|634
1635332700000|2021-10-27 11:05:00|1789.28|1788.78|1789.77|1789.27|1790.01|1789.57|1788.95|1788.54|506
1635333000000|2021-10-27 11:10:00|1789.79|1789.29|1790.49|1789.99|1790.5|1790.1|1789.48|1789.07|470
1635333300000|2021-10-27 11:15:00|1790.58|1790.28|1790.44|1789.94|1790.67|1790.32|1790.25|1789.84|505
1635333600000|2021-10-27 11:20:00|1790.45|1789.95|1790.48|1789.98|1790.96|1790.6|1790.12|1789.73|447
1635333900000|2021-10-27 11:25:00|1790.44|1789.94|1789.94|1789.44|1790.46|1789.96|1789.45|1789.06|377
1635334200000|2021-10-27 11:30:00|1789.83|1789.33|1790.85|1790.35|1790.96|1790.5|1789.75|1789.25|397
1635334500000|2021-10-27 11:35:00|1790.83|1790.33|1790.58|1790.08|1791.18|1790.74|1790.47|1790.06|571
1635334800000|2021-10-27 11:40:00|1790.59|1790.09|1789.94|1789.44|1790.92|1790.48|1789.92|1789.42|545
1635335100000|2021-10-27 11:45:00|1789.95|1789.45|1790.75|1790.25|1790.92|1790.42|1789.87|1789.43|454
1635335400000|2021-10-27 11:50:00|1790.76|1790.26|1791.43|1790.93|1791.52|1791.12|1790.32|1789.84|587
1635335700000|2021-10-27 11:55:00|1791.44|1790.94|1791.51|1791.01|1792.27|1791.85|1791.38|1790.93|707
1635336000000|2021-10-27 12:00:00|1791.49|1790.99|1790.09|1789.59|1792.02|1791.62|1790.01|1789.57|758
1635336300000|2021-10-27 12:05:00|1790.08|1789.58|1791|1790.5|1791|1790.5|1789.49|1788.99|980
1635336600000|2021-10-27 12:10:00|1791.01|1790.51|1795.45|1794.95|1796.01|1795.64|1790.99|1790.49|1454
1635336900000|2021-10-27 12:15:00|1795.48|1794.98|1795.89|1795.39|1796.2|1795.82|1794.64|1794.26|1236
1635337200000|2021-10-27 12:20:00|1795.93|1795.43|1794.14|1793.64|1796.4|1795.9|1793.91|1793.41|1225
1635337500000|2021-10-27 12:25:00|1794.13|1793.63|1793.96|1793.46|1794.88|1794.38|1793.75|1793.28|931
1635337800000|2021-10-27 12:30:00|1794|1793.5|1792.81|1792.31|1796.22|1795.87|1792.65|1792.19|1281
1635338100000|2021-10-27 12:35:00|1792.82|1792.32|1791.2|1790.7|1792.98|1792.48|1790|1789.6|1420
1635338400000|2021-10-27 12:40:00|1791.21|1790.71|1793.46|1792.96|1793.57|1793.2|1790.66|1790.16|1142
1635338700000|2021-10-27 12:45:00|1793.47|1792.97|1793.92|1793.42|1793.92|1793.48|1792.65|1792.27|825
1635339000000|2021-10-27 12:50:00|1793.9|1793.4|1793.26|1792.76|1794.16|1793.72|1792.98|1792.57|872
1635339300000|2021-10-27 12:55:00|1793.25|1792.75|1794.44|1793.94|1794.52|1794.17|1792.99|1792.53|891
1635339600000|2021-10-27 13:00:00|1794.34|1793.84|1793.57|1793.27|1794.34|1793.95|1792.26|1791.76|1183
1635339900000|2021-10-27 13:05:00|1793.59|1793.29|1794.13|1793.63|1794.74|1794.24|1793.4|1792.93|1083
1635340200000|2021-10-27 13:10:00|1794.12|1793.62|1795.59|1795.09|1795.61|1795.24|1793.73|1793.43|1041
1635340500000|2021-10-27 13:15:00|1795.6|1795.1|1794.61|1794.11|1795.7|1795.31|1794.53|1794.1|1020
1635340800000|2021-10-27 13:20:00|1794.62|1794.12|1794|1793.5|1794.78|1794.42|1793.5|1793|1030
1635341100000|2021-10-27 13:25:00|1794.01|1793.51|1794.28|1793.98|1794.69|1794.26|1793.62|1793.25|924
1635341400000|2021-10-27 13:30:00|1794.29|1793.99|1795.31|1795.01|1795.89|1795.57|1792.86|1792.38|1425
1635341700000|2021-10-27 13:35:00|1795.27|1794.97|1798.09|1797.59|1798.5|1798.01|1795.27|1794.94|1360
1635342000000|2021-10-27 13:40:00|1798.07|1797.57|1795.62|1795.12|1798.13|1797.63|1795.24|1794.86|1356
1635342300000|2021-10-27 13:45:00|1795.75|1795.25|1795.12|1794.62|1795.84|1795.4|1794.05|1793.69|1231
1635342600000|2021-10-27 13:50:00|1795.11|1794.61|1795.24|1794.94|1795.93|1795.45|1794.55|1794.14|1152
1635342900000|2021-10-27 13:55:00|1795.25|1794.95|1795.41|1794.91|1795.92|1795.54|1794.78|1794.28|1084
1635343200000|2021-10-27 14:00:00|1795.39|1794.89|1793.66|1793.16|1795.5|1795.17|1791.94|1791.56|1838
1635343500000|2021-10-27 14:05:00|1793.67|1793.17|1790.47|1789.97|1794.19|1793.69|1787.84|1787.34|1864
1635343800000|2021-10-27 14:10:00|1790.45|1789.95|1788.4|1787.9|1790.56|1790.17|1787.45|1787.15|1660
1635344100000|2021-10-27 14:15:00|1788.25|1787.75|1787.13|1786.83|1788.65|1788.15|1785.01|1784.63|1980
1635344400000|2021-10-27 14:20:00|1787.06|1786.76|1787.21|1786.71|1787.58|1787.16|1785.1|1784.68|1620
1635344700000|2021-10-27 14:25:00|1787.1|1786.6|1788.66|1788.16|1789.5|1789.12|1786.31|1785.81|1586
1635345000000|2021-10-27 14:30:00|1788.76|1788.46|1790.08|1789.58|1790.73|1790.23|1788.58|1788.21|1538
1635345300000|2021-10-27 14:35:00|1790.09|1789.59|1790.29|1789.79|1790.66|1790.16|1787.42|1786.99|1372
1635345600000|2021-10-27 14:40:00|1790.28|1789.78|1792.68|1792.18|1793.08|1792.7|1790.19|1789.75|1602
1635345900000|2021-10-27 14:45:00|1792.69|1792.19|1791.82|1791.32|1793.82|1793.41|1791.5|1791|1357
1635346200000|2021-10-27 14:50:00|1791.84|1791.34|1793.04|1792.54|1793.2|1792.82|1791.55|1791.18|1236
1635346500000|2021-10-27 14:55:00|1793.05|1792.55|1792.37|1791.87|1794.21|1793.77|1792.35|1791.87|1333
1635346800000|2021-10-27 15:00:00|1792.4|1791.9|1793.93|1793.43|1794.15|1793.75|1792.13|1791.66|1165
1635347100000|2021-10-27 15:05:00|1793.94|1793.44|1793.51|1793.01|1794.7|1794.33|1793.44|1792.94|1059
1635347400000|2021-10-27 15:10:00|1793.52|1793.02|1792.58|1792.08|1794.34|1793.98|1791.33|1790.88|1275
1635347700000|2021-10-27 15:15:00|1792.56|1792.06|1792.38|1791.88|1792.72|1792.33|1791.79|1791.38|1074
1635348000000|2021-10-27 15:20:00|1792.39|1791.89|1792.89|1792.39|1792.93|1792.52|1791.58|1791.18|950
1635348300000|2021-10-27 15:25:00|1792.9|1792.4|1792.64|1792.34|1793.35|1792.95|1792.23|1791.89|1058
1635348600000|2021-10-27 15:30:00|1792.66|1792.36|1792.99|1792.49|1793.39|1792.9|1792.15|1791.75|1007
1635348900000|2021-10-27 15:35:00|1792.97|1792.47|1792.67|1792.37|1793.22|1792.87|1792.49|1792.09|791
1635349200000|2021-10-27 15:40:00|1792.64|1792.34|1792.65|1792.15|1793.21|1792.71|1792.37|1791.96|774
1635349500000|2021-10-27 15:45:00|1792.64|1792.14|1793.67|1793.37|1793.78|1793.38|1792.45|1792.06|670
1635349800000|2021-10-27 15:50:00|1793.73|1793.43|1794.7|1794.2|1794.8|1794.5|1793.66|1793.17|824
1635350100000|2021-10-27 15:55:00|1794.67|1794.17|1794.81|1794.31|1795.21|1794.71|1794.52|1794.11|839
1635350400000|2021-10-27 16:00:00|1794.82|1794.32|1796.2|1795.7|1796.47|1796.04|1794.48|1794.16|880
1635350700000|2021-10-27 16:05:00|1796.12|1795.62|1796.37|1795.87|1796.89|1796.39|1795.72|1795.22|935
1635351000000|2021-10-27 16:10:00|1796.36|1795.86|1796.27|1795.77|1796.68|1796.29|1795.81|1795.31|751
1635351300000|2021-10-27 16:15:00|1796.28|1795.78|1796.22|1795.72|1796.79|1796.4|1795.69|1795.19|689
1635351600000|2021-10-27 16:20:00|1796.23|1795.73|1796.09|1795.59|1796.49|1795.99|1795.65|1795.26|593
1635351900000|2021-10-27 16:25:00|1796.1|1795.6|1795.89|1795.39|1796.45|1795.95|1795.88|1795.39|544
1635352200000|2021-10-27 16:30:00|1795.92|1795.42|1795.74|1795.24|1796.17|1795.77|1795.41|1794.98|632
1635352500000|2021-10-27 16:35:00|1795.75|1795.25|1795.74|1795.24|1796.02|1795.52|1795.15|1794.65|546
1635352800000|2021-10-27 16:40:00|1795.75|1795.25|1796.84|1796.34|1796.94|1796.54|1795.71|1795.21|654
1635353100000|2021-10-27 16:45:00|1796.81|1796.31|1796.61|1796.11|1797.17|1796.67|1796.11|1795.69|680
1635353400000|2021-10-27 16:50:00|1796.62|1796.12|1795.42|1794.92|1796.69|1796.25|1795.03|1794.63|763
1635353700000|2021-10-27 16:55:00|1795.44|1794.94|1794.98|1794.48|1795.57|1795.16|1794.75|1794.36|909
1635354000000|2021-10-27 17:00:00|1794.96|1794.46|1797.51|1797.01|1797.51|1797.07|1794.92|1794.42|990
1635354300000|2021-10-27 17:05:00|1797.5|1797|1796.59|1796.09|1798.37|1797.9|1796.38|1795.9|1058
1635354600000|2021-10-27 17:10:00|1796.6|1796.1|1796.54|1796.04|1796.75|1796.37|1796.09|1795.62|904
1635354900000|2021-10-27 17:15:00|1796.53|1796.03|1796.14|1795.64|1796.76|1796.28|1796.03|1795.62|619
1635355200000|2021-10-27 17:20:00|1796.13|1795.63|1796.23|1795.73|1796.5|1796.01|1795.97|1795.49|563
1635355500000|2021-10-27 17:25:00|1796.24|1795.74|1797.61|1797.11|1797.64|1797.16|1796.15|1795.65|643
1635355800000|2021-10-27 17:30:00|1797.7|1797.2|1796.92|1796.42|1797.71|1797.21|1796.63|1796.13|593
1635356100000|2021-10-27 17:35:00|1796.91|1796.41|1797.16|1796.86|1797.36|1796.94|1796.54|1796.1|547
1635356400000|2021-10-27 17:40:00|1797.14|1796.84|1797.24|1796.74|1797.58|1797.08|1797.06|1796.65|465
1635356700000|2021-10-27 17:45:00|1797.23|1796.73|1797.52|1797.02|1797.64|1797.19|1797.01|1796.51|424
1635357000000|2021-10-27 17:50:00|1797.51|1797.01|1797.71|1797.21|1797.94|1797.53|1797.32|1796.89|464
1635357300000|2021-10-27 17:55:00|1797.7|1797.2|1798.1|1797.6|1798.3|1797.91|1797.59|1797.18|607
1635357600000|2021-10-27 18:00:00|1798.09|1797.59|1797.41|1796.91|1798.11|1797.61|1797.01|1796.51|545
1635357900000|2021-10-27 18:05:00|1797.43|1796.93|1797.87|1797.37|1797.97|1797.55|1797.28|1796.87|418
1635358200000|2021-10-27 18:10:00|1797.85|1797.35|1798.22|1797.72|1798.22|1797.78|1797.68|1797.23|391
1635358500000|2021-10-27 18:15:00|1798.24|1797.74|1798.1|1797.6|1798.24|1797.76|1797.7|1797.2|428
1635358800000|2021-10-27 18:20:00|1798.09|1797.59|1798.3|1797.8|1798.55|1798.15|1798|1797.55|479
1635359100000|2021-10-27 18:25:00|1798.29|1797.79|1798.71|1798.21|1798.72|1798.32|1797.99|1797.49|408
1635359400000|2021-10-27 18:30:00|1798.7|1798.2|1798.86|1798.36|1798.91|1798.44|1798.46|1797.96|391
1635359700000|2021-10-27 18:35:00|1798.87|1798.37|1798.84|1798.34|1799.38|1798.93|1798.51|1798.08|505
1635360000000|2021-10-27 18:40:00|1798.85|1798.35|1799.01|1798.51|1799.02|1798.52|1798.56|1798.13|343
1635360300000|2021-10-27 18:45:00|1799.02|1798.52|1798.59|1798.09|1799.12|1798.69|1798.5|1798|346
1635360600000|2021-10-27 18:50:00|1798.6|1798.1|1798.27|1797.77|1798.75|1798.34|1798.18|1797.7|338
1635360900000|2021-10-27 18:55:00|1798.28|1797.78|1798.18|1797.68|1798.42|1798|1797.66|1797.25|584
1635361200000|2021-10-27 19:00:00|1798.26|1797.76|1796.59|1796.09|1798.26|1797.76|1796.55|1796.09|708
1635361500000|2021-10-27 19:05:00|1796.6|1796.1|1796.42|1795.92|1796.86|1796.42|1796.22|1795.79|646
1635361800000|2021-10-27 19:10:00|1796.39|1795.89|1795.53|1795.03|1796.67|1796.17|1795.37|1794.9|599
1635362100000|2021-10-27 19:15:00|1795.52|1795.02|1794.27|1793.77|1795.8|1795.4|1794.06|1793.66|834
1635362400000|2021-10-27 19:20:00|1794.25|1793.75|1795.48|1794.98|1795.48|1794.98|1794.18|1793.68|531
1635362700000|2021-10-27 19:25:00|1795.46|1794.96|1795.56|1795.06|1795.65|1795.16|1794.76|1794.39|469
1635363000000|2021-10-27 19:30:00|1795.55|1795.05|1796.15|1795.65|1796.25|1795.8|1795.28|1794.88|657
1635363300000|2021-10-27 19:35:00|1796.13|1795.63|1796.35|1795.85|1796.67|1796.29|1796.03|1795.62|685
1635363600000|2021-10-27 19:40:00|1796.36|1795.86|1796.22|1795.72|1796.39|1795.96|1795.85|1795.39|397
1635363900000|2021-10-27 19:45:00|1796.21|1795.71|1796.44|1795.94|1796.68|1796.24|1796.13|1795.7|375
1635364200000|2021-10-27 19:50:00|1796.39|1795.89|1797.21|1796.71|1797.22|1796.87|1796.38|1795.88|386
1635364500000|2021-10-27 19:55:00|1797.23|1796.73|1798.62|1798.12|1798.62|1798.23|1796.8|1796.42|636
1635364800000|2021-10-27 20:00:00|1798.42|1798.05|1798.19|1797.69|1798.65|1798.28|1797.87|1797.37|392
1635365100000|2021-10-27 20:05:00|1798.18|1797.68|1797.86|1797.36|1798.19|1797.69|1797.79|1797.29|162
1635365400000|2021-10-27 20:10:00|1797.85|1797.35|1797.8|1797.3|1797.95|1797.45|1797.61|1797.11|159
1635365700000|2021-10-27 20:15:00|1797.82|1797.32|1797.59|1797.09|1797.84|1797.34|1797.59|1797.09|141
1635366000000|2021-10-27 20:20:00|1797.63|1797.13|1797.16|1796.66|1797.66|1797.16|1797.16|1796.66|156
1635366300000|2021-10-27 20:25:00|1797.17|1796.67|1796.98|1796.48|1797.26|1796.86|1796.97|1796.47|124
1635366600000|2021-10-27 20:30:00|1797|1796.5|1797.4|1796.9|1797.46|1796.96|1796.94|1796.44|173
1635366900000|2021-10-27 20:35:00|1797.41|1796.91|1797.29|1796.79|1797.49|1797.03|1797.25|1796.75|175
1635367200000|2021-10-27 20:40:00|1797.3|1796.8|1797.08|1796.58|1797.42|1796.92|1797.02|1796.56|156
1635367500000|2021-10-27 20:45:00|1797.06|1796.56|1796.78|1796.28|1797.13|1796.63|1796.66|1796.16|294
1635367800000|2021-10-27 20:50:00|1796.77|1796.27|1797.26|1796.76|1797.28|1796.78|1796.61|1796.11|234
1635368100000|2021-10-27 20:55:00|1797.31|1796.81|1796.51|1796.01|1797.37|1796.87|1796.18|1795.68|185
1635372000000|2021-10-27 22:00:00|1796.83|1796.33|1797.05|1796.55|1797.05|1796.55|1796.75|1796.25|174
1635372300000|2021-10-27 22:05:00|1796.98|1796.68|1797.04|1796.54|1797.18|1796.8|1796.88|1796.49|139
1635372600000|2021-10-27 22:10:00|1797.05|1796.55|1796.96|1796.46|1797.12|1796.76|1796.78|1796.41|196
1635372900000|2021-10-27 22:15:00|1796.94|1796.44|1797.15|1796.65|1797.38|1796.92|1796.63|1796.28|210
1635373200000|2021-10-27 22:20:00|1797.16|1796.66|1797.55|1797.05|1797.55|1797.14|1796.94|1796.54|197
1635373500000|2021-10-27 22:25:00|1797.54|1797.04|1797.77|1797.27|1797.88|1797.43|1797.44|1796.94|111
1635373800000|2021-10-27 22:30:00|1797.76|1797.26|1797.96|1797.46|1798.05|1797.65|1797.48|1797.08|275
1635374100000|2021-10-27 22:35:00|1797.95|1797.45|1798.28|1797.78|1798.38|1797.97|1797.88|1797.43|314
1635374400000|2021-10-27 22:40:00|1798.27|1797.77|1797.66|1797.16|1798.28|1797.78|1797.49|1797.07|320
1635374700000|2021-10-27 22:45:00|1797.64|1797.14|1797.57|1797.07|1797.71|1797.32|1797.5|1797.04|105
1635375000000|2021-10-27 22:50:00|1797.56|1797.06|1797.21|1796.71|1797.6|1797.22|1797.16|1796.67|196
1635375300000|2021-10-27 22:55:00|1797.2|1796.7|1797.02|1796.52|1797.41|1796.93|1796.85|1796.46|288
1635375600000|2021-10-27 23:00:00|1797.03|1796.53|1796.67|1796.37|1797.07|1796.68|1796.6|1796.1|247
1635375900000|2021-10-27 23:05:00|1796.73|1796.43|1797.07|1796.57|1797.14|1796.77|1796.64|1796.28|160
1635376200000|2021-10-27 23:10:00|1797.06|1796.56|1796.79|1796.29|1797.06|1796.59|1796.67|1796.29|183
1635376500000|2021-10-27 23:15:00|1796.8|1796.3|1796.69|1796.19|1796.92|1796.52|1796.57|1796.18|183
1635376800000|2021-10-27 23:20:00|1796.67|1796.37|1796.94|1796.44|1796.97|1796.57|1796.65|1796.25|152
1635377100000|2021-10-27 23:25:00|1796.95|1796.45|1797.36|1796.86|1797.42|1796.96|1796.88|1796.4|137
1635377400000|2021-10-27 23:30:00|1797.35|1796.85|1797.17|1796.67|1797.41|1797|1797.14|1796.64|153
1635377700000|2021-10-27 23:35:00|1797.16|1796.66|1797.28|1796.78|1797.42|1796.92|1797.05|1796.55|116
1635378000000|2021-10-27 23:40:00|1797.27|1796.77|1796.45|1795.95|1797.33|1796.83|1796.42|1795.92|264
1635378300000|2021-10-27 23:45:00|1796.44|1795.94|1796.64|1796.14|1796.95|1796.45|1796.34|1795.84|307
1635378600000|2021-10-27 23:50:00|1796.63|1796.13|1796.61|1796.11|1796.76|1796.37|1796.23|1795.83|241
1635378900000|2021-10-27 23:55:00|1796.62|1796.12|1796.91|1796.41|1797.05|1796.55|1796.6|1796.1|252
1635379200000|2021-10-28 00:00:00|1796.9|1796.4|1797.06|1796.56|1797.49|1796.99|1796.47|1796.04|447
1635379500000|2021-10-28 00:05:00|1797.07|1796.57|1796.26|1795.76|1797.28|1796.78|1795.85|1795.35|451
1635379800000|2021-10-28 00:10:00|1796.29|1795.79|1795.65|1795.15|1796.4|1795.96|1795.43|1794.93|460
1635380100000|2021-10-28 00:15:00|1795.64|1795.14|1795.09|1794.59|1795.77|1795.27|1795.07|1794.57|462
1635380400000|2021-10-28 00:20:00|1795.11|1794.61|1796.31|1795.81|1796.35|1795.94|1795.11|1794.61|474
1635380700000|2021-10-28 00:25:00|1796.3|1795.8|1795.52|1795.02|1796.39|1795.89|1795.39|1794.97|402
1635381000000|2021-10-28 00:30:00|1795.53|1795.03|1795.31|1794.81|1795.55|1795.14|1795.11|1794.61|358
1635381300000|2021-10-28 00:35:00|1795.32|1794.82|1794.96|1794.46|1795.59|1795.09|1794.71|1794.31|370
1635381600000|2021-10-28 00:40:00|1794.99|1794.49|1795.25|1794.75|1795.3|1794.86|1794.77|1794.29|279
1635381900000|2021-10-28 00:45:00|1795.22|1794.72|1795.56|1795.06|1795.58|1795.16|1795.01|1794.57|265
1635382200000|2021-10-28 00:50:00|1795.57|1795.07|1794.62|1794.12|1795.74|1795.31|1794.6|1794.1|504
1635382500000|2021-10-28 00:55:00|1794.66|1794.16|1795.07|1794.57|1795.31|1794.81|1794.6|1794.1|494
1635382800000|2021-10-28 01:00:00|1795.01|1794.51|1796.57|1796.07|1797.1|1796.6|1794.41|1793.91|990
1635383100000|2021-10-28 01:05:00|1796.48|1795.98|1795.67|1795.17|1796.87|1796.5|1795.58|1795.08|809
1635383400000|2021-10-28 01:10:00|1795.66|1795.16|1794.98|1794.48|1795.87|1795.37|1794.88|1794.43|821
1635383700000|2021-10-28 01:15:00|1795.04|1794.54|1795.31|1794.81|1796.26|1795.76|1794.82|1794.32|881
1635384000000|2021-10-28 01:20:00|1795.33|1794.83|1795.32|1794.82|1795.51|1795.13|1794.75|1794.25|648
1635384300000|2021-10-28 01:25:00|1795.29|1794.79|1796.22|1795.72|1796.32|1795.82|1795.21|1794.71|541
1635384600000|2021-10-28 01:30:00|1796.21|1795.71|1795.52|1795.02|1796.67|1796.2|1795.42|1794.98|821
1635384900000|2021-10-28 01:35:00|1795.51|1795.01|1795.99|1795.49|1796.23|1795.73|1794.91|1794.41|716
1635385200000|2021-10-28 01:40:00|1796|1795.5|1797.22|1796.72|1797.47|1796.97|1795.61|1795.2|653
1635385500000|2021-10-28 01:45:00|1797.21|1796.71|1798.61|1798.11|1798.62|1798.12|1797.14|1796.64|848
1635385800000|2021-10-28 01:50:00|1798.6|1798.1|1798.42|1797.92|1798.83|1798.41|1798.17|1797.67|763
1635386100000|2021-10-28 01:55:00|1798.39|1797.89|1797.9|1797.4|1798.41|1797.91|1797.56|1797.09|673
1635386400000|2021-10-28 02:00:00|1797.89|1797.39|1798.73|1798.23|1798.88|1798.49|1797.18|1796.68|806
1635386700000|2021-10-28 02:05:00|1798.76|1798.26|1799.46|1798.96|1799.84|1799.44|1798.68|1798.21|935
1635387000000|2021-10-28 02:10:00|1799.47|1798.97|1799.62|1799.32|1800.07|1799.63|1799.47|1798.97|537
1635387300000|2021-10-28 02:15:00|1799.61|1799.31|1799.85|1799.35|1799.94|1799.45|1799.26|1798.84|532
1635387600000|2021-10-28 02:20:00|1799.82|1799.32|1799.86|1799.36|1800.06|1799.64|1799.61|1799.18|409
1635387900000|2021-10-28 02:25:00|1799.83|1799.33|1800.19|1799.69|1800.75|1800.25|1799.79|1799.3|362
1635388200000|2021-10-28 02:30:00|1800.21|1799.71|1802|1801.5|1802.47|1802.01|1800.12|1799.71|851
1635388500000|2021-10-28 02:35:00|1802.03|1801.53|1802.41|1801.91|1802.54|1802.14|1801.79|1801.29|609
1635388800000|2021-10-28 02:40:00|1802.4|1801.9|1802.4|1801.9|1803.55|1803.14|1802.03|1801.53|654
1635389100000|2021-10-28 02:45:00|1802.39|1801.89|1802.37|1801.87|1802.86|1802.4|1802.09|1801.68|777
1635389400000|2021-10-28 02:50:00|1802.34|1801.84|1801.64|1801.14|1802.4|1802|1801.57|1801.07|611
1635389700000|2021-10-28 02:55:00|1801.61|1801.11|1799.91|1799.41|1801.78|1801.34|1799.72|1799.24|841
1635390000000|2021-10-28 03:00:00|1799.88|1799.38|1799.07|1798.57|1800.29|1799.94|1798.67|1798.27|1001
1635390300000|2021-10-28 03:05:00|1798.92|1798.42|1799.39|1798.89|1799.58|1799.08|1798.54|1798.14|572
1635390600000|2021-10-28 03:10:00|1799.4|1798.9|1799.59|1799.09|1800.2|1799.74|1799.37|1798.87|504
1635390900000|2021-10-28 03:15:00|1799.6|1799.1|1799.52|1799.02|1799.88|1799.41|1799.44|1799.01|525
1635391200000|2021-10-28 03:20:00|1799.51|1799.01|1799.74|1799.24|1799.77|1799.27|1799.11|1798.61|335
1635391500000|2021-10-28 03:25:00|1799.76|1799.26|1799.77|1799.27|1800.52|1800.05|1799.52|1799.02|547
1635391800000|2021-10-28 03:30:00|1799.76|1799.26|1799.43|1798.93|1799.76|1799.26|1799.16|1798.66|320
1635392100000|2021-10-28 03:35:00|1799.42|1798.92|1799.67|1799.17|1799.8|1799.3|1799.42|1798.92|298
1635392400000|2021-10-28 03:40:00|1799.65|1799.15|1799.01|1798.51|1799.67|1799.19|1798.87|1798.48|309
1635392700000|2021-10-28 03:45:00|1798.99|1798.49|1799.06|1798.56|1799.17|1798.67|1798.71|1798.31|215
1635393000000|2021-10-28 03:50:00|1799.05|1798.55|1798.95|1798.45|1799.23|1798.82|1798.85|1798.45|161
1635393300000|2021-10-28 03:55:00|1798.96|1798.46|1799.11|1798.61|1799.37|1799.01|1798.91|1798.45|206
1635393600000|2021-10-28 04:00:00|1799.1|1798.6|1799.17|1798.67|1799.29|1798.79|1798.83|1798.33|194
1635393900000|2021-10-28 04:05:00|1799.14|1798.64|1799.58|1799.08|1799.59|1799.11|1799.04|1798.54|199
1635394200000|2021-10-28 04:10:00|1799.55|1799.05|1799.64|1799.14|1799.76|1799.3|1799.46|1798.96|286
1635394500000|2021-10-28 04:15:00|1799.63|1799.13|1799.96|1799.46|1800.08|1799.65|1799.63|1799.13|242
1635394800000|2021-10-28 04:20:00|1799.97|1799.47|1800.32|1799.82|1800.64|1800.24|1799.97|1799.47|301
1635395100000|2021-10-28 04:25:00|1800.31|1799.81|1800.9|1800.4|1800.92|1800.53|1800.27|1799.81|251
1635395400000|2021-10-28 04:30:00|1800.89|1800.39|1800.53|1800.03|1800.97|1800.56|1800.35|1799.95|306
1635395700000|2021-10-28 04:35:00|1800.54|1800.04|1800.57|1800.07|1800.63|1800.17|1800.13|1799.73|245
1635396000000|2021-10-28 04:40:00|1800.59|1800.09|1800.56|1800.06|1800.79|1800.39|1800.38|1799.88|280
1635396300000|2021-10-28 04:45:00|1800.55|1800.05|1801.19|1800.69|1801.21|1800.81|1800.45|1800.05|248
1635396600000|2021-10-28 04:50:00|1801.18|1800.68|1801.24|1800.74|1801.29|1800.79|1800.5|1800.18|269
1635396900000|2021-10-28 04:55:00|1801.23|1800.73|1801.22|1800.72|1801.49|1801.03|1801.05|1800.59|223
1635397200000|2021-10-28 05:00:00|1801.23|1800.73|1801.41|1800.91|1801.56|1801.09|1800.95|1800.45|249
1635397500000|2021-10-28 05:05:00|1801.42|1800.92|1800.04|1799.74|1801.44|1800.94|1800.04|1799.72|296
1635397800000|2021-10-28 05:10:00|1800.14|1799.64|1800.73|1800.23|1801.37|1800.87|1800.03|1799.6|341
1635398100000|2021-10-28 05:15:00|1800.75|1800.25|1800.41|1799.91|1800.99|1800.49|1800.27|1799.77|271
1635398400000|2021-10-28 05:20:00|1800.4|1799.9|1800.8|1800.3|1800.81|1800.31|1800.36|1799.86|175
1635398700000|2021-10-28 05:25:00|1800.77|1800.27|1800.67|1800.17|1800.77|1800.27|1800.29|1799.79|262
1635399000000|2021-10-28 05:30:00|1800.6|1800.1|1801.78|1801.28|1802.02|1801.58|1800.52|1800.02|814
1635399300000|2021-10-28 05:35:00|1801.8|1801.3|1801.97|1801.47|1802.05|1801.68|1801.37|1800.92|535
1635399600000|2021-10-28 05:40:00|1802|1801.5|1802.36|1801.86|1802.47|1802.03|1801.46|1800.96|653
1635399900000|2021-10-28 05:45:00|1802.32|1801.82|1802.08|1801.58|1802.48|1802.07|1801.91|1801.41|608
1635400200000|2021-10-28 05:50:00|1802.1|1801.6|1801.76|1801.26|1802.12|1801.62|1801.23|1800.73|583
1635400500000|2021-10-28 05:55:00|1801.77|1801.27|1802.44|1801.94|1802.5|1802.12|1801.57|1801.14|502
1635400800000|2021-10-28 06:00:00|1802.45|1801.95|1801.62|1801.12|1802.52|1802.02|1801.13|1800.71|855
1635401100000|2021-10-28 06:05:00|1801.61|1801.11|1801.52|1801.02|1801.66|1801.23|1800.74|1800.35|903
1635401400000|2021-10-28 06:10:00|1801.51|1801.01|1801.24|1800.74|1802.13|1801.71|1801.15|1800.67|947
1635401700000|2021-10-28 06:15:00|1801.25|1800.75|1802.65|1802.15|1802.77|1802.35|1800.94|1800.59|840
1635402000000|2021-10-28 06:20:00|1802.64|1802.14|1801.95|1801.45|1802.64|1802.25|1801.45|1800.95|846
1635402300000|2021-10-28 06:25:00|1801.94|1801.44|1803.33|1802.83|1803.5|1803.04|1801.58|1801.08|870
1635402600000|2021-10-28 06:30:00|1803.41|1802.91|1803.42|1802.92|1804.44|1803.98|1803.31|1802.84|946
1635402900000|2021-10-28 06:35:00|1803.41|1802.91|1802.79|1802.29|1803.51|1803.14|1802.41|1802.01|938
1635403200000|2021-10-28 06:40:00|1802.8|1802.3|1801.88|1801.38|1802.94|1802.64|1801.45|1800.95|935
1635403500000|2021-10-28 06:45:00|1801.89|1801.39|1802.13|1801.63|1802.57|1802.16|1801.58|1801.11|753
1635403800000|2021-10-28 06:50:00|1802.14|1801.64|1801.73|1801.23|1802.59|1802.12|1801.57|1801.2|692
1635404100000|2021-10-28 06:55:00|1801.72|1801.22|1802.63|1802.13|1802.77|1802.33|1801.35|1800.94|899
1635404400000|2021-10-28 07:00:00|1802.67|1802.17|1802.31|1801.81|1802.92|1802.54|1801.33|1800.93|1136
1635404700000|2021-10-28 07:05:00|1802.32|1801.82|1802.43|1801.93|1802.97|1802.55|1802.17|1801.72|953
1635405000000|2021-10-28 07:10:00|1802.46|1801.96|1802.15|1801.65|1802.66|1802.25|1801.82|1801.43|798
1635405300000|2021-10-28 07:15:00|1802.13|1801.63|1802.47|1801.97|1803.19|1802.69|1802.06|1801.63|842
1635405600000|2021-10-28 07:20:00|1802.46|1801.96|1803.16|1802.66|1803.29|1802.89|1802.27|1801.82|658
1635405900000|2021-10-28 07:25:00|1803.15|1802.65|1802.86|1802.36|1803.36|1802.86|1802.64|1802.25|811
1635406200000|2021-10-28 07:30:00|1802.87|1802.37|1802.96|1802.66|1803.04|1802.7|1802.13|1801.75|769
1635406500000|2021-10-28 07:35:00|1803.05|1802.55|1803.22|1802.72|1803.42|1802.97|1802.77|1802.27|862
1635406800000|2021-10-28 07:40:00|1803.23|1802.73|1803.13|1802.63|1803.74|1803.35|1802.85|1802.35|771
1635407100000|2021-10-28 07:45:00|1803.14|1802.64|1803.29|1802.99|1803.64|1803.26|1802.73|1802.3|770
1635407400000|2021-10-28 07:50:00|1803.3|1803|1802.3|1801.8|1803.71|1803.31|1802.15|1801.75|746
1635407700000|2021-10-28 07:55:00|1802.31|1801.81|1802.3|1801.8|1802.48|1802.08|1801.3|1800.8|898
1635408000000|2021-10-28 08:00:00|1802.33|1801.83|1802.25|1801.75|1802.47|1801.98|1801.48|1801.04|933
1635408300000|2021-10-28 08:05:00|1802.26|1801.76|1802.8|1802.3|1803.28|1802.83|1801.94|1801.57|1066
1635408600000|2021-10-28 08:10:00|1802.79|1802.29|1803.06|1802.56|1803.28|1802.85|1802.46|1802.04|602
1635408900000|2021-10-28 08:15:00|1803.07|1802.57|1803.26|1802.76|1803.45|1803.06|1802.82|1802.32|596
1635409200000|2021-10-28 08:20:00|1803.19|1802.89|1802.97|1802.67|1803.29|1802.9|1802.59|1802.19|650
1635409500000|2021-10-28 08:25:00|1802.98|1802.68|1802.51|1802.01|1803.08|1802.69|1802.25|1801.85|571
1635409800000|2021-10-28 08:30:00|1802.5|1802|1801.99|1801.49|1802.7|1802.3|1801.83|1801.36|663
1635410100000|2021-10-28 08:35:00|1801.95|1801.45|1802.34|1801.84|1802.48|1802.02|1801.74|1801.4|787
1635410400000|2021-10-28 08:40:00|1802.32|1801.82|1801.86|1801.56|1802.48|1802.05|1801.76|1801.26|651
1635410700000|2021-10-28 08:45:00|1801.88|1801.58|1802.17|1801.67|1802.36|1801.94|1801.47|1801.1|735
1635411000000|2021-10-28 08:50:00|1802.2|1801.7|1801.35|1800.85|1802.27|1801.83|1800.8|1800.4|825
1635411300000|2021-10-28 08:55:00|1801.36|1800.86|1801.22|1800.72|1801.64|1801.16|1801.07|1800.62|570
1635411600000|2021-10-28 09:00:00|1801.17|1800.67|1800.78|1800.28|1801.49|1801.09|1800.48|1800.18|567
1635411900000|2021-10-28 09:05:00|1800.79|1800.29|1801|1800.7|1801.11|1800.74|1800.6|1800.17|458
1635412200000|2021-10-28 09:10:00|1800.99|1800.69|1799.66|1799.16|1801.12|1800.74|1799.22|1798.82|667
1635412500000|2021-10-28 09:15:00|1799.67|1799.17|1799.69|1799.19|1800.04|1799.64|1799.37|1798.98|587
1635412800000|2021-10-28 09:20:00|1799.71|1799.21|1800.11|1799.61|1800.3|1799.84|1799.49|1799.01|593
1635413100000|2021-10-28 09:25:00|1800.12|1799.62|1799.57|1799.27|1800.22|1799.78|1799.5|1799.08|564
1635413400000|2021-10-28 09:30:00|1799.67|1799.17|1799.2|1798.7|1799.68|1799.28|1798.56|1798.23|689
1635413700000|2021-10-28 09:35:00|1799.21|1798.71|1799.06|1798.56|1799.27|1798.77|1798.61|1798.18|504
1635414000000|2021-10-28 09:40:00|1799.04|1798.54|1798.72|1798.22|1799.16|1798.7|1798.61|1798.11|502
1635414300000|2021-10-28 09:45:00|1798.71|1798.21|1796.41|1796.11|1798.71|1798.21|1796.31|1796.01|779
1635414600000|2021-10-28 09:50:00|1796.42|1796.12|1798|1797.5|1798|1797.5|1795.96|1795.56|791
1635414900000|2021-10-28 09:55:00|1798.01|1797.51|1798.07|1797.57|1799.1|1798.76|1797.94|1797.47|697
1635415200000|2021-10-28 10:00:00|1798.05|1797.55|1798.3|1797.8|1798.86|1798.36|1797.64|1797.27|615
1635415500000|2021-10-28 10:05:00|1798.32|1797.82|1797.21|1796.91|1798.56|1798.17|1797.19|1796.69|667
1635415800000|2021-10-28 10:10:00|1797.2|1796.9|1797.36|1796.86|1797.8|1797.3|1797.02|1796.61|414
1635416100000|2021-10-28 10:15:00|1797.35|1796.85|1796.99|1796.69|1797.54|1797.14|1796.72|1796.31|556
1635416400000|2021-10-28 10:20:00|1797|1796.7|1797.55|1797.05|1797.68|1797.26|1796.32|1795.93|924
1635416700000|2021-10-28 10:25:00|1797.54|1797.04|1797.6|1797.1|1798.07|1797.7|1797.44|1797.04|431
1635417000000|2021-10-28 10:30:00|1797.61|1797.11|1797.7|1797.2|1797.86|1797.45|1797.22|1796.82|453
1635417300000|2021-10-28 10:35:00|1797.69|1797.19|1797.5|1797|1798.41|1798.02|1797.33|1796.89|601
1635417600000|2021-10-28 10:40:00|1797.51|1797.01|1798.76|1798.26|1799.12|1798.75|1797.45|1797.01|460
1635417900000|2021-10-28 10:45:00|1798.6|1798.3|1799.7|1799.2|1799.84|1799.4|1798.56|1798.15|612
1635418200000|2021-10-28 10:50:00|1799.71|1799.21|1799.85|1799.55|1800.49|1800.09|1799.42|1798.94|467
1635418500000|2021-10-28 10:55:00|1799.78|1799.48|1799.87|1799.37|1800.23|1799.82|1799.53|1799.11|587
1635418800000|2021-10-28 11:00:00|1799.92|1799.42|1799.84|1799.54|1800.79|1800.29|1799.73|1799.23|574
1635419100000|2021-10-28 11:05:00|1799.85|1799.55|1800.69|1800.19|1800.88|1800.43|1799.72|1799.34|621
1635419400000|2021-10-28 11:10:00|1800.57|1800.27|1800.12|1799.62|1800.75|1800.29|1799.92|1799.56|581
1635419700000|2021-10-28 11:15:00|1800.13|1799.63|1799.05|1798.75|1800.21|1799.73|1798.79|1798.4|749
1635420000000|2021-10-28 11:20:00|1799.09|1798.79|1799.77|1799.27|1800.35|1799.87|1798.69|1798.31|777
1635420300000|2021-10-28 11:25:00|1799.78|1799.28|1800.44|1799.94|1801.21|1800.78|1799.57|1799.07|526
1635420600000|2021-10-28 11:30:00|1800.45|1799.95|1802.06|1801.76|1802.38|1801.99|1800.32|1799.94|731
1635420900000|2021-10-28 11:35:00|1802.14|1801.64|1803.09|1802.59|1803.25|1802.75|1801.93|1801.56|716
1635421200000|2021-10-28 11:40:00|1803.1|1802.6|1803.12|1802.62|1803.71|1803.36|1802.86|1802.48|852
1635421500000|2021-10-28 11:45:00|1803.14|1802.64|1803.24|1802.74|1803.85|1803.35|1803.01|1802.56|930
1635421800000|2021-10-28 11:50:00|1803.25|1802.75|1801.58|1801.08|1803.62|1803.27|1801.47|1801.02|913
1635422100000|2021-10-28 11:55:00|1801.7|1801.2|1802.25|1801.75|1803.16|1802.66|1801.64|1801.14|923
1635422400000|2021-10-28 12:00:00|1802.26|1801.76|1802.54|1802.04|1802.75|1802.36|1801.63|1801.13|893
1635422700000|2021-10-28 12:05:00|1802.53|1802.03|1801.9|1801.4|1802.68|1802.29|1801.23|1800.73|812
1635423000000|2021-10-28 12:10:00|1801.89|1801.39|1802.54|1802.04|1803.02|1802.53|1801.85|1801.35|804
1635423300000|2021-10-28 12:15:00|1802.57|1802.07|1805.39|1804.89|1805.47|1805.15|1802.38|1801.88|1068
1635423600000|2021-10-28 12:20:00|1805.48|1804.98|1804.54|1804.04|1807.05|1806.55|1804.54|1804.04|1347
1635423900000|2021-10-28 12:25:00|1804.47|1803.97|1805.58|1805.08|1806.36|1805.93|1804.22|1803.72|1100
1635424200000|2021-10-28 12:30:00|1805.57|1805.07|1801.94|1801.44|1805.57|1805.07|1798.7|1798.2|1869
1635424500000|2021-10-28 12:35:00|1801.95|1801.45|1802.9|1802.6|1804.08|1803.58|1801.51|1801.01|1325
1635424800000|2021-10-28 12:40:00|1802.89|1802.59|1800.94|1800.44|1803.31|1802.92|1800.89|1800.39|1528
1635425100000|2021-10-28 12:45:00|1800.93|1800.43|1798.28|1797.78|1801.66|1801.16|1797.4|1796.99|1761
1635425400000|2021-10-28 12:50:00|1798.22|1797.72|1799.19|1798.69|1799.94|1799.44|1797.84|1797.34|1487
1635425700000|2021-10-28 12:55:00|1799.21|1798.71|1799.4|1798.9|1800|1799.5|1798.72|1798.22|1279
1635426000000|2021-10-28 13:00:00|1799.43|1798.93|1801.24|1800.74|1801.29|1800.97|1797.39|1797.04|1610
1635426300000|2021-10-28 13:05:00|1801.26|1800.76|1800.77|1800.27|1802.69|1802.33|1800.02|1799.52|1589
1635426600000|2021-10-28 13:10:00|1800.75|1800.25|1804.62|1804.12|1805.24|1804.84|1800.55|1800.05|1550
1635426900000|2021-10-28 13:15:00|1804.65|1804.15|1803.04|1802.54|1805.03|1804.53|1802.34|1801.84|1480
1635427200000|2021-10-28 13:20:00|1803.02|1802.52|1805.86|1805.36|1806.11|1805.61|1801.69|1801.24|1457
1635427500000|2021-10-28 13:25:00|1805.89|1805.39|1807.65|1807.15|1807.76|1807.26|1804.21|1803.71|1453
1635427800000|2021-10-28 13:30:00|1807.72|1807.22|1806.82|1806.32|1810.74|1810.24|1804.89|1804.39|2057
1635428100000|2021-10-28 13:35:00|1806.78|1806.28|1803.05|1802.55|1808.48|1807.98|1801.15|1800.65|1906
1635428400000|2021-10-28 13:40:00|1802.98|1802.48|1802.73|1802.23|1802.98|1802.48|1800.94|1800.44|1725
1635428700000|2021-10-28 13:45:00|1802.74|1802.24|1801.83|1801.33|1804.24|1803.74|1801.42|1800.92|1591
1635429000000|2021-10-28 13:50:00|1801.89|1801.39|1804.22|1803.72|1804.31|1803.81|1799.89|1799.39|1670
1635429300000|2021-10-28 13:55:00|1804.21|1803.71|1803.39|1802.89|1804.63|1804.33|1802.68|1802.2|1508
1635429600000|2021-10-28 14:00:00|1803.4|1802.9|1803.88|1803.38|1805.86|1805.47|1802.32|1801.82|1720
1635429900000|2021-10-28 14:05:00|1803.89|1803.39|1803.43|1802.93|1805.34|1804.84|1803.06|1802.65|1498
1635430200000|2021-10-28 14:10:00|1803.42|1802.92|1801.7|1801.2|1803.73|1803.23|1800.83|1800.53|1505
1635430500000|2021-10-28 14:15:00|1801.66|1801.16|1802.7|1802.2|1803.52|1803.02|1800.17|1799.67|1568
1635430800000|2021-10-28 14:20:00|1802.73|1802.23|1802.65|1802.15|1803.96|1803.46|1801.52|1801.02|1464
1635431100000|2021-10-28 14:25:00|1802.61|1802.11|1799.99|1799.49|1802.88|1802.38|1799.53|1799.03|1294
1635431400000|2021-10-28 14:30:00|1799.97|1799.47|1796.8|1796.3|1800.58|1800.13|1796.29|1795.99|1251
1635431700000|2021-10-28 14:35:00|1796.75|1796.25|1794.48|1793.98|1796.75|1796.25|1792.66|1792.16|1873
1635432000000|2021-10-28 14:40:00|1794.5|1794|1796.83|1796.33|1796.91|1796.44|1793.43|1792.93|1509
1635432300000|2021-10-28 14:45:00|1796.82|1796.32|1799.69|1799.19|1799.75|1799.25|1796.53|1796.13|1366
1635432600000|2021-10-28 14:50:00|1799.66|1799.16|1798.07|1797.57|1801.24|1800.88|1798.07|1797.57|1475
1635432900000|2021-10-28 14:55:00|1798.14|1797.64|1799.02|1798.52|1799.93|1799.43|1798.14|1797.64|1222
1635433200000|2021-10-28 15:00:00|1798.95|1798.45|1799.48|1798.98|1799.98|1799.48|1797.89|1797.48|1243
1635433500000|2021-10-28 15:05:00|1799.45|1798.95|1799.33|1798.83|1799.96|1799.46|1798.84|1798.5|994
1635433800000|2021-10-28 15:10:00|1799.3|1798.8|1801.33|1801.03|1802.76|1802.26|1799.07|1798.67|1106
1635434100000|2021-10-28 15:15:00|1801.29|1800.99|1803.95|1803.45|1803.97|1803.47|1801.22|1800.77|1194
1635434400000|2021-10-28 15:20:00|1804.02|1803.52|1802.41|1801.91|1804.15|1803.73|1802.31|1801.87|1005
1635434700000|2021-10-28 15:25:00|1802.39|1801.89|1803.68|1803.18|1804.21|1803.76|1802.39|1801.89|946
1635435000000|2021-10-28 15:30:00|1803.7|1803.2|1802.85|1802.55|1803.82|1803.43|1802.55|1802.11|893
1635435300000|2021-10-28 15:35:00|1802.86|1802.56|1804.15|1803.65|1804.63|1804.23|1802.86|1802.45|877
1635435600000|2021-10-28 15:40:00|1804.18|1803.68|1803.31|1802.81|1804.73|1804.23|1803.13|1802.63|972
1635435900000|2021-10-28 15:45:00|1803.3|1802.8|1803.88|1803.38|1804.44|1803.94|1802.98|1802.62|804
1635436200000|2021-10-28 15:50:00|1803.91|1803.41|1802.74|1802.24|1804.17|1803.67|1802.6|1802.1|788
1635436500000|2021-10-28 15:55:00|1802.73|1802.23|1801.35|1800.85|1803.28|1802.78|1801.25|1800.82|682
1635436800000|2021-10-28 16:00:00|1801.34|1800.84|1801.51|1801.01|1801.72|1801.22|1801.07|1800.57|841
1635437100000|2021-10-28 16:05:00|1801.5|1801|1801.98|1801.48|1802.13|1801.73|1801.17|1800.67|765
1635437400000|2021-10-28 16:10:00|1801.99|1801.49|1801.81|1801.31|1802.02|1801.52|1801.06|1800.71|709
1635437700000|2021-10-28 16:15:00|1801.83|1801.33|1802.84|1802.34|1802.96|1802.46|1801.72|1801.22|535
1635438000000|2021-10-28 16:20:00|1802.85|1802.35|1802.64|1802.14|1803.27|1802.81|1802.13|1801.63|595
1635438300000|2021-10-28 16:25:00|1802.65|1802.15|1803.01|1802.51|1803.29|1802.85|1802.63|1802.13|632
1635438600000|2021-10-28 16:30:00|1803.04|1802.54|1803.68|1803.18|1803.7|1803.2|1802.93|1802.43|504
1635438900000|2021-10-28 16:35:00|1803.67|1803.17|1802.98|1802.48|1803.7|1803.2|1802.83|1802.39|499
1635439200000|2021-10-28 16:40:00|1803|1802.5|1802.18|1801.68|1803.11|1802.61|1802.06|1801.56|446
1635439500000|2021-10-28 16:45:00|1802.19|1801.69|1801.93|1801.43|1802.39|1802|1801.69|1801.23|639
1635439800000|2021-10-28 16:50:00|1801.94|1801.44|1802.27|1801.77|1802.4|1801.9|1801.65|1801.23|512
1635440100000|2021-10-28 16:55:00|1802.25|1801.75|1801.17|1800.67|1802.61|1802.2|1800.83|1800.33|726
1635440400000|2021-10-28 17:00:00|1801.16|1800.66|1800.4|1799.9|1801.63|1801.22|1799.69|1799.19|1030
1635440700000|2021-10-28 17:05:00|1800.37|1799.87|1800.35|1799.85|1800.98|1800.48|1799.43|1798.96|885
1635441000000|2021-10-28 17:10:00|1800.36|1799.86|1800.93|1800.43|1800.95|1800.45|1799.84|1799.34|699
1635441300000|2021-10-28 17:15:00|1800.94|1800.44|1800.85|1800.35|1801.17|1800.75|1800.56|1800.06|564
1635441600000|2021-10-28 17:20:00|1800.84|1800.34|1800.75|1800.25|1801.13|1800.66|1800.43|1799.93|624
1635441900000|2021-10-28 17:25:00|1800.8|1800.3|1801.29|1800.79|1801.42|1800.99|1800.46|1800.11|752
1635442200000|2021-10-28 17:30:00|1801.3|1800.8|1801.53|1801.03|1802.04|1801.54|1801.23|1800.8|466
1635442500000|2021-10-28 17:35:00|1801.54|1801.04|1801.44|1800.94|1801.54|1801.04|1800.65|1800.25|498
1635442800000|2021-10-28 17:40:00|1801.43|1800.93|1801.23|1800.73|1801.55|1801.07|1800.88|1800.43|503
1635443100000|2021-10-28 17:45:00|1801.2|1800.7|1801.11|1800.61|1801.3|1800.8|1800.71|1800.21|482
1635443400000|2021-10-28 17:50:00|1801.1|1800.6|1801.46|1800.96|1801.51|1801.01|1801.05|1800.55|361
1635443700000|2021-10-28 17:55:00|1801.44|1800.94|1801.64|1801.14|1801.9|1801.4|1801.4|1800.9|446
1635444000000|2021-10-28 18:00:00|1801.65|1801.15|1802.07|1801.57|1802.08|1801.58|1801.32|1800.82|357
1635444300000|2021-10-28 18:05:00|1802.06|1801.56|1802.22|1801.72|1802.25|1801.82|1801.89|1801.4|383
1635444600000|2021-10-28 18:10:00|1802.23|1801.73|1802.46|1801.96|1802.51|1802.07|1802.01|1801.6|384
1635444900000|2021-10-28 18:15:00|1802.44|1801.94|1801.54|1801.04|1802.45|1801.95|1801.44|1801|383
1635445200000|2021-10-28 18:20:00|1801.53|1801.03|1800.43|1800.13|1801.54|1801.04|1800.38|1799.99|565
1635445500000|2021-10-28 18:25:00|1800.45|1800.15|1801.04|1800.54|1801.4|1800.9|1800.43|1800.05|490
1635445800000|2021-10-28 18:30:00|1801.08|1800.58|1800.99|1800.49|1801.22|1800.72|1800.78|1800.28|452
1635446100000|2021-10-28 18:35:00|1800.98|1800.48|1801.37|1800.87|1801.43|1800.93|1800.98|1800.48|351
1635446400000|2021-10-28 18:40:00|1801.39|1800.89|1801.14|1800.84|1801.56|1801.06|1801.12|1800.71|355
1635446700000|2021-10-28 18:45:00|1801.16|1800.86|1801.46|1800.96|1801.59|1801.09|1801.15|1800.71|385
1635447000000|2021-10-28 18:50:00|1801.47|1800.97|1801.4|1800.9|1801.64|1801.22|1801.18|1800.68|317
1635447300000|2021-10-28 18:55:00|1801.39|1800.89|1801.1|1800.6|1801.54|1801.04|1801.07|1800.57|456
1635447600000|2021-10-28 19:00:00|1801.09|1800.59|1801.42|1800.92|1801.46|1800.96|1800.97|1800.47|431
1635447900000|2021-10-28 19:05:00|1801.43|1800.93|1801.69|1801.19|1801.82|1801.32|1801.36|1800.86|334
1635448200000|2021-10-28 19:10:00|1801.7|1801.2|1801.67|1801.17|1801.82|1801.32|1801.52|1801.05|407
1635448500000|2021-10-28 19:15:00|1801.68|1801.18|1801.56|1801.06|1801.68|1801.18|1801.22|1800.72|294
1635448800000|2021-10-28 19:20:00|1801.55|1801.05|1800.42|1799.92|1801.61|1801.11|1800.16|1799.78|398
1635449100000|2021-10-28 19:25:00|1800.46|1799.96|1799.35|1798.85|1800.46|1799.98|1799.16|1798.78|466
1635449400000|2021-10-28 19:30:00|1799.34|1798.84|1798.93|1798.43|1799.67|1799.23|1798.92|1798.42|523
1635449700000|2021-10-28 19:35:00|1798.89|1798.39|1799.12|1798.62|1799.58|1799.08|1798.79|1798.29|475
1635450000000|2021-10-28 19:40:00|1799.11|1798.61|1798.68|1798.18|1799.26|1798.79|1798.65|1798.15|412
1635450300000|2021-10-28 19:45:00|1798.67|1798.17|1798.87|1798.37|1798.94|1798.44|1798.49|1797.99|384
1635450600000|2021-10-28 19:50:00|1798.88|1798.38|1798.77|1798.27|1798.93|1798.43|1798.54|1798.04|450
1635450900000|2021-10-28 19:55:00|1798.78|1798.28|1798.54|1798.04|1798.83|1798.33|1798.09|1797.73|574
1635451200000|2021-10-28 20:00:00|1798.63|1798.13|1798.55|1798.05|1798.84|1798.34|1797.87|1797.48|529
1635451500000|2021-10-28 20:05:00|1798.54|1798.04|1798.63|1798.13|1798.85|1798.35|1798.52|1798.02|269
1635451800000|2021-10-28 20:10:00|1798.62|1798.12|1798.67|1798.17|1799.15|1798.65|1798.52|1798.02|334
1635452100000|2021-10-28 20:15:00|1798.68|1798.18|1799.26|1798.76|1799.26|1798.76|1798.64|1798.14|263
1635452400000|2021-10-28 20:20:00|1799.21|1798.71|1799.27|1798.77|1799.41|1799|1799.2|1798.7|196
1635452700000|2021-10-28 20:25:00|1799.28|1798.78|1798.96|1798.46|1799.28|1798.78|1798.93|1798.43|247
1635453000000|2021-10-28 20:30:00|1798.95|1798.45|1799.07|1798.57|1799.21|1798.71|1798.57|1798.07|419
1635453300000|2021-10-28 20:35:00|1799.08|1798.58|1799.1|1798.6|1799.19|1798.69|1798.88|1798.38|236
1635453600000|2021-10-28 20:40:00|1799.11|1798.61|1799.34|1798.84|1799.43|1798.93|1798.96|1798.46|264
1635453900000|2021-10-28 20:45:00|1799.38|1798.88|1799.25|1798.75|1799.5|1799|1799.24|1798.74|279
1635454200000|2021-10-28 20:50:00|1799.26|1798.76|1799.22|1798.72|1799.34|1798.84|1799.12|1798.62|296
1635454500000|2021-10-28 20:55:00|1799.23|1798.73|1799.22|1798.72|1799.34|1798.84|1799.02|1798.52|237
1635458400000|2021-10-28 22:00:00|1799.95|1799.45|1799.79|1799.29|1800|1799.5|1799.69|1799.19|182
1635458700000|2021-10-28 22:05:00|1799.77|1799.27|1799.76|1799.26|1799.89|1799.39|1799.61|1799.14|178
1635459000000|2021-10-28 22:10:00|1799.75|1799.25|1799.85|1799.35|1800.11|1799.61|1799.71|1799.21|396
1635459300000|2021-10-28 22:15:00|1799.84|1799.34|1800.52|1800.02|1800.57|1800.14|1799.77|1799.27|496
1635459600000|2021-10-28 22:20:00|1800.51|1800.01|1800.97|1800.47|1801.01|1800.51|1800.16|1799.71|332
1635459900000|2021-10-28 22:25:00|1800.91|1800.41|1801.29|1800.79|1801.53|1801.03|1800.65|1800.15|517
1635460200000|2021-10-28 22:30:00|1801.3|1800.8|1801.06|1800.56|1801.38|1800.88|1800.65|1800.15|413
1635460500000|2021-10-28 22:35:00|1801.04|1800.54|1801.14|1800.64|1801.4|1800.94|1800.96|1800.46|592
1635460800000|2021-10-28 22:40:00|1801.12|1800.62|1800.66|1800.16|1801.24|1800.74|1800.65|1800.15|520
1635461100000|2021-10-28 22:45:00|1800.65|1800.15|1799.99|1799.49|1800.84|1800.4|1799.75|1799.25|567
1635461400000|2021-10-28 22:50:00|1800.01|1799.51|1799.93|1799.43|1800.65|1800.15|1799.87|1799.37|309
1635461700000|2021-10-28 22:55:00|1799.89|1799.39|1799.94|1799.64|1800.07|1799.64|1799.62|1799.18|189
1635462000000|2021-10-28 23:00:00|1799.9|1799.6|1799.63|1799.13|1799.93|1799.6|1799.52|1799.03|259
1635462300000|2021-10-28 23:05:00|1799.64|1799.14|1799.55|1799.05|1799.85|1799.35|1799.02|1798.52|525
1635462600000|2021-10-28 23:10:00|1799.57|1799.07|1800.4|1799.9|1800.63|1800.13|1799.35|1798.95|333
1635462900000|2021-10-28 23:15:00|1800.39|1799.89|1800.84|1800.34|1800.91|1800.45|1800.39|1799.89|208
1635463200000|2021-10-28 23:20:00|1800.87|1800.37|1800.96|1800.46|1801.08|1800.64|1800.78|1800.28|250
1635463500000|2021-10-28 23:25:00|1800.87|1800.37|1800.86|1800.36|1800.98|1800.48|1800.54|1800.04|181
1635463800000|2021-10-28 23:30:00|1800.85|1800.35|1800.46|1799.96|1800.87|1800.37|1800.35|1799.88|194
1635464100000|2021-10-28 23:35:00|1800.47|1799.97|1800.45|1799.95|1800.68|1800.24|1800.23|1799.73|191
1635464400000|2021-10-28 23:40:00|1800.44|1799.94|1799.84|1799.34|1800.45|1800.02|1799.78|1799.28|348
1635464700000|2021-10-28 23:45:00|1799.85|1799.35|1799.4|1798.9|1799.95|1799.45|1799.16|1798.71|342
1635465000000|2021-10-28 23:50:00|1799.38|1798.88|1799.74|1799.24|1799.75|1799.25|1799.31|1798.81|221
1635465300000|2021-10-28 23:55:00|1799.73|1799.23|1799.9|1799.4|1800.16|1799.66|1799.48|1798.98|202
1635465600000|2021-10-29 00:00:00|1799.94|1799.44|1799.59|1799.09|1800.32|1799.82|1799.32|1798.82|593
1635465900000|2021-10-29 00:05:00|1799.58|1799.08|1799.29|1798.79|1799.65|1799.15|1799.1|1798.64|361
1635466200000|2021-10-29 00:10:00|1799.28|1798.78|1798.94|1798.44|1799.61|1799.11|1798.92|1798.43|329
1635466500000|2021-10-29 00:15:00|1798.93|1798.43|1798.8|1798.3|1799.08|1798.66|1798.48|1798.02|559
1635466800000|2021-10-29 00:20:00|1798.79|1798.29|1799.56|1799.06|1799.76|1799.26|1798.79|1798.29|539
1635467100000|2021-10-29 00:25:00|1799.57|1799.07|1799.51|1799.01|1799.7|1799.2|1799.06|1798.65|466
1635467400000|2021-10-29 00:30:00|1799.49|1798.99|1800.13|1799.63|1800.29|1799.79|1799.05|1798.55|464
1635467700000|2021-10-29 00:35:00|1800.14|1799.64|1799.6|1799.1|1800.29|1799.79|1799.34|1798.84|407
1635468000000|2021-10-29 00:40:00|1799.61|1799.11|1799.53|1799.03|1799.93|1799.43|1799.24|1798.8|389
1635468300000|2021-10-29 00:45:00|1799.55|1799.05|1798.67|1798.37|1799.6|1799.14|1798.67|1798.28|351
1635468600000|2021-10-29 00:50:00|1798.68|1798.38|1797.98|1797.48|1798.83|1798.43|1797.76|1797.36|732
1635468900000|2021-10-29 00:55:00|1797.9|1797.6|1798.36|1797.86|1798.63|1798.2|1797.8|1797.46|505
1635469200000|2021-10-29 01:00:00|1798.34|1797.84|1798.51|1798.01|1799.18|1798.68|1798.03|1797.53|848
1635469500000|2021-10-29 01:05:00|1798.53|1798.03|1798.14|1797.64|1799.25|1798.75|1798.02|1797.61|828
1635469800000|2021-10-29 01:10:00|1798.15|1797.65|1798.67|1798.17|1798.78|1798.37|1797.87|1797.37|749
1635470100000|2021-10-29 01:15:00|1798.66|1798.16|1799.39|1798.89|1799.91|1799.57|1798.51|1798.12|813
1635470400000|2021-10-29 01:20:00|1799.43|1798.93|1799.52|1799.02|1799.69|1799.19|1799.21|1798.71|575
1635470700000|2021-10-29 01:25:00|1799.53|1799.03|1798.75|1798.45|1799.67|1799.17|1798.64|1798.14|555
1635471000000|2021-10-29 01:30:00|1798.73|1798.43|1799.2|1798.7|1799.84|1799.34|1798.38|1797.88|618
1635471300000|2021-10-29 01:35:00|1799.15|1798.65|1798.89|1798.39|1799.27|1798.77|1798.56|1798.06|545
1635471600000|2021-10-29 01:40:00|1798.9|1798.4|1798.04|1797.54|1799.43|1799.02|1797.98|1797.48|517
1635471900000|2021-10-29 01:45:00|1798.03|1797.53|1798.7|1798.2|1798.73|1798.23|1797.34|1796.84|626
1635472200000|2021-10-29 01:50:00|1798.71|1798.21|1797.54|1797.04|1798.71|1798.21|1797.37|1796.99|589
1635472500000|2021-10-29 01:55:00|1797.56|1797.06|1797.12|1796.62|1797.68|1797.18|1796.98|1796.56|512
1635472800000|2021-10-29 02:00:00|1797.04|1796.54|1796.48|1795.98|1797.2|1796.76|1796.41|1795.91|635
1635473100000|2021-10-29 02:05:00|1796.49|1795.99|1796.21|1795.71|1796.52|1796.02|1796.1|1795.63|546
1635473400000|2021-10-29 02:10:00|1796.2|1795.7|1796.83|1796.33|1796.96|1796.46|1795.81|1795.31|569
1635473700000|2021-10-29 02:15:00|1796.8|1796.3|1796.9|1796.4|1796.9|1796.4|1796.35|1795.85|399
1635474000000|2021-10-29 02:20:00|1796.91|1796.41|1797.14|1796.64|1797.31|1796.93|1796.43|1796|456
1635474300000|2021-10-29 02:25:00|1797.15|1796.65|1797.64|1797.14|1798.01|1797.51|1796.8|1796.3|331
1635474600000|2021-10-29 02:30:00|1797.63|1797.13|1797.93|1797.43|1797.98|1797.48|1797.32|1796.88|447
1635474900000|2021-10-29 02:35:00|1797.94|1797.44|1797.26|1796.76|1797.94|1797.44|1797.17|1796.67|366
1635475200000|2021-10-29 02:40:00|1797.16|1796.66|1796.81|1796.31|1797.17|1796.67|1796.64|1796.18|458
1635475500000|2021-10-29 02:45:00|1796.8|1796.3|1797.19|1796.69|1797.31|1796.81|1796.65|1796.15|380
1635475800000|2021-10-29 02:50:00|1797.23|1796.73|1796.68|1796.18|1797.28|1796.78|1796.55|1796.05|292
1635476100000|2021-10-29 02:55:00|1796.66|1796.16|1796.44|1795.94|1796.87|1796.37|1796.18|1795.76|524
1635476400000|2021-10-29 03:00:00|1796.42|1795.92|1795.97|1795.47|1796.49|1795.99|1795.47|1794.97|614
1635476700000|2021-10-29 03:05:00|1795.96|1795.46|1796.65|1796.15|1796.65|1796.15|1795.69|1795.19|561
1635477000000|2021-10-29 03:10:00|1796.66|1796.16|1796.78|1796.28|1797.06|1796.56|1796.52|1796.02|429
1635477300000|2021-10-29 03:15:00|1796.77|1796.27|1796.41|1795.91|1796.81|1796.31|1795.77|1795.29|453
1635477600000|2021-10-29 03:20:00|1796.42|1795.92|1796.79|1796.29|1797.12|1796.62|1796.37|1795.87|537
1635477900000|2021-10-29 03:25:00|1796.83|1796.33|1796.77|1796.27|1796.83|1796.33|1796.49|1795.99|429
1635478200000|2021-10-29 03:30:00|1796.75|1796.25|1796.56|1796.06|1796.94|1796.44|1796.4|1795.9|389
1635478500000|2021-10-29 03:35:00|1796.57|1796.07|1796.23|1795.73|1796.65|1796.21|1796.16|1795.67|272
1635478800000|2021-10-29 03:40:00|1796.22|1795.72|1796.88|1796.38|1796.89|1796.39|1796.08|1795.63|332
1635479100000|2021-10-29 03:45:00|1796.87|1796.37|1797.27|1796.77|1797.28|1796.78|1796.64|1796.2|245
1635479400000|2021-10-29 03:50:00|1797.2|1796.7|1797.8|1797.3|1797.82|1797.36|1797.09|1796.59|262
1635479700000|2021-10-29 03:55:00|1797.75|1797.25|1797.35|1796.85|1797.8|1797.34|1797.18|1796.79|267
1635480000000|2021-10-29 04:00:00|1797.34|1796.84|1796.47|1795.97|1797.34|1796.92|1796.19|1795.71|420
1635480300000|2021-10-29 04:05:00|1796.48|1795.98|1796.66|1796.16|1796.66|1796.16|1796.05|1795.67|404
1635480600000|2021-10-29 04:10:00|1796.6|1796.1|1796.17|1795.67|1796.61|1796.11|1796.02|1795.54|369
1635480900000|2021-10-29 04:15:00|1796.18|1795.68|1796.18|1795.68|1796.4|1795.9|1796.03|1795.53|270
1635481200000|2021-10-29 04:20:00|1796.17|1795.67|1795.63|1795.13|1796.31|1795.81|1795.53|1795.03|254
1635481500000|2021-10-29 04:25:00|1795.64|1795.14|1795.05|1794.55|1795.71|1795.29|1794.96|1794.46|267
1635481800000|2021-10-29 04:30:00|1795.01|1794.51|1794.97|1794.47|1795.48|1795.07|1794.77|1794.34|296
1635482100000|2021-10-29 04:35:00|1794.96|1794.46|1794.83|1794.33|1795|1794.6|1794.57|1794.18|223
1635482400000|2021-10-29 04:40:00|1794.81|1794.31|1794.55|1794.05|1794.97|1794.47|1794.54|1794.04|241
1635482700000|2021-10-29 04:45:00|1794.56|1794.06|1794.29|1793.79|1794.57|1794.07|1793.92|1793.42|360
1635483000000|2021-10-29 04:50:00|1794.3|1793.8|1795.77|1795.27|1795.81|1795.31|1794.09|1793.75|420
1635483300000|2021-10-29 04:55:00|1795.79|1795.29|1794.69|1794.19|1795.97|1795.47|1794.59|1794.09|457
1635483600000|2021-10-29 05:00:00|1794.7|1794.2|1794.04|1793.54|1794.88|1794.51|1793.99|1793.5|504
1635483900000|2021-10-29 05:05:00|1794.05|1793.55|1794.04|1793.54|1794.29|1793.95|1793.5|1793.12|501
1635484200000|2021-10-29 05:10:00|1794.05|1793.55|1794.34|1793.84|1794.39|1793.97|1793.73|1793.24|443
1635484500000|2021-10-29 05:15:00|1794.33|1793.83|1795.01|1794.51|1795.01|1794.51|1794.11|1793.68|353
1635484800000|2021-10-29 05:20:00|1794.98|1794.48|1795.18|1794.68|1795.2|1794.78|1794.75|1794.37|456
1635485100000|2021-10-29 05:25:00|1795.2|1794.7|1795.25|1794.75|1795.54|1795.09|1794.76|1794.26|482
1635485400000|2021-10-29 05:30:00|1795.26|1794.76|1794.85|1794.35|1796.11|1795.62|1794.27|1793.88|974
1635485700000|2021-10-29 05:35:00|1794.86|1794.36|1797.25|1796.75|1797.45|1796.95|1794.8|1794.3|911
1635486000000|2021-10-29 05:40:00|1797.28|1796.78|1796.33|1796.03|1797.66|1797.21|1796.15|1795.76|749
1635486300000|2021-10-29 05:45:00|1796.3|1796|1796.72|1796.22|1796.78|1796.38|1795.97|1795.47|805
1635486600000|2021-10-29 05:50:00|1796.76|1796.26|1797.52|1797.02|1797.83|1797.4|1796.69|1796.22|625
1635486900000|2021-10-29 05:55:00|1797.5|1797|1796.82|1796.32|1797.67|1797.17|1796.8|1796.3|499
1635487200000|2021-10-29 06:00:00|1796.83|1796.33|1796.97|1796.47|1797.52|1797.09|1796.04|1795.54|939
1635487500000|2021-10-29 06:05:00|1796.98|1796.48|1796.56|1796.06|1797.05|1796.55|1796.02|1795.52|874
1635487800000|2021-10-29 06:10:00|1796.41|1795.91|1796.24|1795.74|1796.81|1796.33|1795.79|1795.29|779
1635488100000|2021-10-29 06:15:00|1796.23|1795.73|1795.5|1795|1796.25|1795.75|1794.99|1794.49|795
1635488400000|2021-10-29 06:20:00|1795.45|1794.95|1796.04|1795.54|1796.04|1795.54|1795.2|1794.7|773
1635488700000|2021-10-29 06:25:00|1796.02|1795.52|1796.73|1796.23|1797.36|1796.86|1795.99|1795.49|841
1635489000000|2021-10-29 06:30:00|1796.76|1796.26|1797.37|1796.87|1797.74|1797.24|1796.39|1795.89|671
1635489300000|2021-10-29 06:35:00|1797.36|1796.86|1796.33|1795.83|1797.5|1797|1796.29|1795.79|647
1635489600000|2021-10-29 06:40:00|1796.3|1795.8|1795.43|1794.93|1796.71|1796.21|1795.36|1794.91|603
1635489900000|2021-10-29 06:45:00|1795.41|1794.91|1794.47|1793.97|1795.74|1795.24|1794.24|1793.91|736
1635490200000|2021-10-29 06:50:00|1794.49|1793.99|1795.17|1794.67|1795.35|1794.93|1794.21|1793.81|905
1635490500000|2021-10-29 06:55:00|1795.15|1794.65|1793.5|1793.2|1795.17|1794.75|1793.24|1792.94|763
1635490800000|2021-10-29 07:00:00|1793.53|1793.23|1794.56|1794.06|1795.54|1795.12|1793.29|1792.81|1043
1635491100000|2021-10-29 07:05:00|1794.53|1794.03|1796.01|1795.51|1796.16|1795.66|1794.06|1793.65|890
1635491400000|2021-10-29 07:10:00|1796.02|1795.52|1798.47|1797.97|1798.48|1798.13|1795.8|1795.3|904
1635491700000|2021-10-29 07:15:00|1798.4|1798.1|1797.1|1796.6|1798.4|1798.1|1796.52|1796.02|846
1635492000000|2021-10-29 07:20:00|1797.06|1796.56|1796.89|1796.39|1797.4|1796.9|1796.5|1796.06|662
1635492300000|2021-10-29 07:25:00|1796.88|1796.38|1796.93|1796.43|1797.45|1797.07|1796.61|1796.11|672
1635492600000|2021-10-29 07:30:00|1796.94|1796.44|1796.56|1796.06|1796.96|1796.46|1795.24|1794.74|760
1635492900000|2021-10-29 07:35:00|1796.54|1796.04|1796.14|1795.64|1796.89|1796.41|1795.73|1795.23|653
1635493200000|2021-10-29 07:40:00|1796.07|1795.57|1796.61|1796.31|1796.83|1796.43|1796.07|1795.57|670
1635493500000|2021-10-29 07:45:00|1796.62|1796.32|1796.61|1796.11|1797.01|1796.64|1796.21|1795.91|846
1635493800000|2021-10-29 07:50:00|1796.63|1796.13|1796.21|1795.71|1796.75|1796.27|1795.95|1795.53|683
1635494100000|2021-10-29 07:55:00|1796.22|1795.72|1795.87|1795.37|1796.29|1795.9|1795.55|1795.09|725
1635494400000|2021-10-29 08:00:00|1795.85|1795.35|1795.65|1795.15|1796.61|1796.15|1795.44|1794.96|663
1635494700000|2021-10-29 08:05:00|1795.66|1795.16|1795.7|1795.4|1795.79|1795.4|1794.8|1794.3|579
1635495000000|2021-10-29 08:10:00|1795.8|1795.3|1795.25|1794.75|1795.97|1795.56|1794.75|1794.34|585
1635495300000|2021-10-29 08:15:00|1795.23|1794.73|1795|1794.5|1795.26|1794.86|1794.82|1794.38|445
1635495600000|2021-10-29 08:20:00|1794.98|1794.48|1794.65|1794.15|1795.17|1794.78|1794.34|1793.84|495
1635495900000|2021-10-29 08:25:00|1794.66|1794.16|1792.96|1792.46|1795.24|1794.94|1792.69|1792.25|867
1635496200000|2021-10-29 08:30:00|1792.95|1792.45|1792.68|1792.38|1793.85|1793.5|1792.6|1792.21|992
1635496500000|2021-10-29 08:35:00|1792.78|1792.28|1791.5|1791.2|1792.8|1792.39|1791.22|1790.8|1123
1635496800000|2021-10-29 08:40:00|1791.44|1791.14|1792.05|1791.55|1792.35|1791.91|1791.16|1790.74|946
1635497100000|2021-10-29 08:45:00|1792.04|1791.54|1792.82|1792.32|1793.41|1793.05|1791.82|1791.39|911
1635497400000|2021-10-29 08:50:00|1792.81|1792.31|1793.26|1792.96|1793.99|1793.54|1792.38|1792.08|802
1635497700000|2021-10-29 08:55:00|1793.24|1792.94|1793.1|1792.6|1793.46|1793.07|1792.93|1792.57|644
1635498000000|2021-10-29 09:00:00|1793.05|1792.75|1793.28|1792.78|1793.31|1792.81|1792.2|1791.74|711
1635498300000|2021-10-29 09:05:00|1793.29|1792.79|1794.33|1793.83|1794.5|1794.1|1793.22|1792.72|794
1635498600000|2021-10-29 09:10:00|1794.34|1793.84|1794.59|1794.09|1795.33|1794.94|1794.16|1793.66|820
1635498900000|2021-10-29 09:15:00|1794.56|1794.06|1794.52|1794.02|1794.93|1794.5|1793.4|1792.9|810
1635499200000|2021-10-29 09:20:00|1794.51|1794.01|1795.34|1794.84|1795.72|1795.27|1794.36|1793.98|866
1635499500000|2021-10-29 09:25:00|1795.35|1794.85|1795.4|1794.9|1796.32|1796.02|1795.15|1794.71|644
1635499800000|2021-10-29 09:30:00|1795.41|1794.91|1796.55|1796.05|1796.86|1796.43|1795.12|1794.62|851
1635500100000|2021-10-29 09:35:00|1796.54|1796.04|1796.89|1796.39|1797.15|1796.78|1796.32|1795.89|675
1635500400000|2021-10-29 09:40:00|1796.9|1796.4|1797.47|1796.97|1797.55|1797.15|1796.75|1796.3|543
1635500700000|2021-10-29 09:45:00|1797.44|1796.94|1798.05|1797.55|1798.06|1797.63|1797.43|1796.93|510
1635501000000|2021-10-29 09:50:00|1798.06|1797.56|1798.27|1797.97|1798.38|1797.98|1797.18|1796.75|657
1635501300000|2021-10-29 09:55:00|1798.3|1798|1798.53|1798.03|1799.38|1799.08|1798.14|1797.73|646
1635501600000|2021-10-29 10:00:00|1798.64|1798.34|1797.57|1797.07|1798.75|1798.36|1797.32|1796.97|880
1635501900000|2021-10-29 10:05:00|1797.55|1797.05|1797.13|1796.83|1797.79|1797.37|1797.01|1796.63|455
1635502200000|2021-10-29 10:10:00|1797.12|1796.82|1796.78|1796.28|1797.22|1796.82|1796.13|1795.74|598
1635502500000|2021-10-29 10:15:00|1796.79|1796.29|1795.6|1795.1|1796.79|1796.42|1795.52|1795.1|563
1635502800000|2021-10-29 10:20:00|1795.59|1795.09|1795.29|1794.79|1795.8|1795.38|1795.11|1794.7|522
1635503100000|2021-10-29 10:25:00|1795.28|1794.78|1796.15|1795.65|1796.27|1795.87|1795.1|1794.69|545
1635503400000|2021-10-29 10:30:00|1796.13|1795.63|1796.03|1795.53|1796.42|1796|1795.58|1795.08|419
1635503700000|2021-10-29 10:35:00|1796.02|1795.52|1796.33|1796.03|1796.76|1796.35|1795.99|1795.5|529
1635504000000|2021-10-29 10:40:00|1796.32|1796.02|1795.7|1795.2|1796.61|1796.16|1795.53|1795.17|445
1635504300000|2021-10-29 10:45:00|1795.73|1795.23|1795.4|1794.9|1795.96|1795.5|1795.31|1794.81|388
1635504600000|2021-10-29 10:50:00|1795.38|1794.88|1795.93|1795.63|1796.02|1795.63|1795.38|1794.88|427
1635504900000|2021-10-29 10:55:00|1796.03|1795.53|1795.94|1795.44|1796.3|1795.92|1795.8|1795.35|515
1635505200000|2021-10-29 11:00:00|1795.92|1795.42|1796.41|1795.91|1796.57|1796.07|1795.84|1795.36|587
1635505500000|2021-10-29 11:05:00|1796.46|1795.96|1795.99|1795.49|1796.48|1795.98|1795.69|1795.21|437
1635505800000|2021-10-29 11:10:00|1795.98|1795.48|1795.7|1795.2|1796.01|1795.51|1795.49|1795.08|486
1635506100000|2021-10-29 11:15:00|1795.71|1795.21|1795.02|1794.52|1795.73|1795.34|1794.93|1794.43|464
1635506400000|2021-10-29 11:20:00|1795.03|1794.53|1795.24|1794.74|1795.42|1795.02|1794.54|1794.09|498
1635506700000|2021-10-29 11:25:00|1795.23|1794.73|1794.42|1793.92|1795.23|1794.83|1794.25|1793.81|458
1635507000000|2021-10-29 11:30:00|1794.41|1793.91|1793.61|1793.11|1794.41|1793.97|1793.33|1792.93|512
1635507300000|2021-10-29 11:35:00|1793.59|1793.09|1793.47|1793.17|1794.08|1793.71|1792.9|1792.52|591
1635507600000|2021-10-29 11:40:00|1793.32|1793.02|1794.64|1794.14|1794.69|1794.29|1793|1792.53|785
1635507900000|2021-10-29 11:45:00|1794.6|1794.1|1794.66|1794.16|1794.88|1794.43|1794.06|1793.69|633
1635508200000|2021-10-29 11:50:00|1794.64|1794.14|1794.52|1794.02|1794.78|1794.41|1794.17|1793.77|560
1635508500000|2021-10-29 11:55:00|1794.51|1794.01|1793.39|1792.89|1794.55|1794.12|1793.18|1792.8|640
1635508800000|2021-10-29 12:00:00|1793.4|1792.9|1791.67|1791.17|1793.78|1793.28|1791.54|1791.11|853
1635509100000|2021-10-29 12:05:00|1791.68|1791.18|1788.41|1788.11|1791.68|1791.18|1787.67|1787.35|1496
1635509400000|2021-10-29 12:10:00|1788.4|1788.1|1786.89|1786.59|1788.64|1788.23|1786.08|1785.67|1298
1635509700000|2021-10-29 12:15:00|1786.87|1786.57|1785.66|1785.36|1787.33|1786.9|1784.87|1784.57|1134
1635510000000|2021-10-29 12:20:00|1785.71|1785.41|1788.15|1787.65|1789.1|1788.63|1785.36|1785.05|1342
1635510300000|2021-10-29 12:25:00|1788.16|1787.66|1787.07|1786.57|1788.4|1787.94|1786.54|1786.04|924
1635510600000|2021-10-29 12:30:00|1787.14|1786.64|1790.28|1789.78|1793.09|1792.59|1782.76|1782.26|1966
1635510900000|2021-10-29 12:35:00|1790.27|1789.77|1786.87|1786.37|1791.58|1791.11|1786.25|1785.75|1644
1635511200000|2021-10-29 12:40:00|1786.85|1786.35|1784.05|1783.55|1787.05|1786.55|1781.7|1781.2|1884
1635511500000|2021-10-29 12:45:00|1783.96|1783.46|1782.4|1781.9|1786.36|1785.86|1782.23|1781.73|1776
1635511800000|2021-10-29 12:50:00|1782.21|1781.71|1778.89|1778.39|1782.47|1781.97|1776.32|1775.82|1948
1635512100000|2021-10-29 12:55:00|1778.83|1778.33|1780.7|1780.2|1780.99|1780.49|1777.74|1777.4|1634
1635512400000|2021-10-29 13:00:00|1780.69|1780.19|1780.99|1780.69|1781.13|1780.83|1777.68|1777.18|1812
1635512700000|2021-10-29 13:05:00|1781.07|1780.57|1782.56|1782.06|1783.62|1783.12|1779.53|1779.05|1668
1635513000000|2021-10-29 13:10:00|1782.63|1782.13|1780.62|1780.12|1782.66|1782.16|1779.88|1779.38|1453
1635513300000|2021-10-29 13:15:00|1780.61|1780.11|1781.22|1780.72|1782.48|1781.98|1779.25|1778.75|1329
1635513600000|2021-10-29 13:20:00|1781.23|1780.73|1779.06|1778.56|1781.33|1780.83|1778.4|1777.9|1289
1635513900000|2021-10-29 13:25:00|1779.03|1778.53|1779.33|1778.83|1779.33|1778.83|1777.43|1777|1310
1635514200000|2021-10-29 13:30:00|1779.27|1778.77|1777.14|1776.64|1779.92|1779.53|1775.73|1775.42|1726
1635514500000|2021-10-29 13:35:00|1777.12|1776.62|1777.64|1777.14|1778.19|1777.69|1775.93|1775.43|1600
1635514800000|2021-10-29 13:40:00|1777.55|1777.05|1775.83|1775.33|1778.42|1777.92|1775.28|1774.83|1312
1635515100000|2021-10-29 13:45:00|1775.82|1775.32|1772.73|1772.23|1775.82|1775.32|1772.66|1772.23|1808
1635515400000|2021-10-29 13:50:00|1772.68|1772.18|1774.42|1773.92|1776.09|1775.59|1772.29|1771.85|1626
1635515700000|2021-10-29 13:55:00|1774.46|1773.96|1774.43|1773.93|1777.09|1776.59|1774.25|1773.75|1339
1635516000000|2021-10-29 14:00:00|1774.42|1773.92|1774.97|1774.47|1776.4|1775.9|1772.28|1771.78|1684
1635516300000|2021-10-29 14:05:00|1775.01|1774.51|1781.7|1781.2|1782.31|1782.01|1774.78|1774.3|1711
1635516600000|2021-10-29 14:10:00|1781.66|1781.16|1778.78|1778.28|1782.07|1781.57|1778.12|1777.62|1627
1635516900000|2021-10-29 14:15:00|1778.81|1778.31|1778.24|1777.74|1779.99|1779.53|1778.11|1777.61|1407
1635517200000|2021-10-29 14:20:00|1778.26|1777.76|1777.21|1776.71|1778.79|1778.4|1776.87|1776.37|1315
1635517500000|2021-10-29 14:25:00|1777.2|1776.7|1777.49|1777.19|1777.63|1777.19|1774.25|1773.87|1507
1635517800000|2021-10-29 14:30:00|1777.4|1777.1|1777.13|1776.63|1777.4|1777.1|1775.38|1774.88|1382
1635518100000|2021-10-29 14:35:00|1777.14|1776.64|1778.82|1778.32|1778.85|1778.35|1775.59|1775.25|1298
1635518400000|2021-10-29 14:40:00|1778.83|1778.33|1779.25|1778.75|1779.78|1779.3|1778.01|1777.51|1364
1635518700000|2021-10-29 14:45:00|1779.26|1778.76|1776.85|1776.35|1779.46|1778.96|1775.64|1775.14|1376
1635519000000|2021-10-29 14:50:00|1776.84|1776.34|1775.58|1775.08|1778.48|1778.08|1775.39|1774.89|1438
1635519300000|2021-10-29 14:55:00|1775.59|1775.09|1777.25|1776.75|1777.67|1777.17|1774.41|1773.91|1597
1635519600000|2021-10-29 15:00:00|1777.3|1776.8|1777.29|1776.79|1778.06|1777.56|1776.85|1776.46|1482
1635519900000|2021-10-29 15:05:00|1777.3|1776.8|1776.89|1776.39|1777.4|1776.9|1775.45|1774.95|1324
1635520200000|2021-10-29 15:10:00|1776.9|1776.4|1776.38|1775.88|1777.4|1776.96|1775.83|1775.33|1284
1635520500000|2021-10-29 15:15:00|1776.4|1775.9|1776.84|1776.34|1776.95|1776.45|1775.45|1774.95|1197
1635520800000|2021-10-29 15:20:00|1776.82|1776.32|1778.64|1778.14|1779.43|1779.03|1776.79|1776.29|1118
1635521100000|2021-10-29 15:25:00|1778.62|1778.12|1777.69|1777.19|1778.63|1778.13|1776.65|1776.15|1234
1635521400000|2021-10-29 15:30:00|1777.68|1777.18|1778.29|1777.79|1778.45|1777.95|1777.16|1776.79|983
1635521700000|2021-10-29 15:35:00|1778.3|1777.8|1778.03|1777.53|1778.64|1778.14|1777.41|1776.99|895
1635522000000|2021-10-29 15:40:00|1778.02|1777.52|1777.97|1777.47|1778.41|1777.91|1776.9|1776.4|918
1635522300000|2021-10-29 15:45:00|1777.96|1777.46|1777.5|1777|1778.07|1777.57|1776.95|1776.45|884
1635522600000|2021-10-29 15:50:00|1777.52|1777.02|1778.17|1777.67|1778.44|1777.94|1777.26|1776.76|866
1635522900000|2021-10-29 15:55:00|1778.18|1777.68|1778.45|1777.95|1778.72|1778.22|1777.74|1777.24|869
1635523200000|2021-10-29 16:00:00|1778.43|1777.93|1779.52|1779.02|1779.57|1779.07|1778.19|1777.69|907
1635523500000|2021-10-29 16:05:00|1779.53|1779.03|1778.07|1777.57|1780.02|1779.52|1777.67|1777.17|881
1635523800000|2021-10-29 16:10:00|1777.98|1777.68|1778.04|1777.54|1778.33|1777.83|1777.64|1777.14|729
1635524100000|2021-10-29 16:15:00|1778.03|1777.53|1778.59|1778.09|1779.1|1778.66|1777.62|1777.21|618
1635524400000|2021-10-29 16:20:00|1778.6|1778.1|1779.11|1778.61|1779.72|1779.22|1778.58|1778.08|652
1635524700000|2021-10-29 16:25:00|1779.12|1778.62|1778.86|1778.36|1779.66|1779.16|1778.43|1777.93|706
1635525000000|2021-10-29 16:30:00|1778.89|1778.39|1778.34|1777.84|1779.36|1778.86|1778.33|1777.83|546
1635525300000|2021-10-29 16:35:00|1778.33|1777.83|1778.18|1777.68|1778.73|1778.23|1778.15|1777.65|499
1635525600000|2021-10-29 16:40:00|1778.17|1777.67|1778.3|1777.8|1778.5|1778|1777.93|1777.43|600
1635525900000|2021-10-29 16:45:00|1778.33|1777.83|1778.51|1778.01|1779.26|1778.76|1778.16|1777.8|638
1635526200000|2021-10-29 16:50:00|1778.52|1778.02|1778.33|1777.83|1778.92|1778.49|1778.24|1777.76|677
1635526500000|2021-10-29 16:55:00|1778.35|1777.85|1778.35|1777.85|1779.05|1778.55|1778.24|1777.74|613
1635526800000|2021-10-29 17:00:00|1778.37|1777.87|1778.91|1778.41|1779.03|1778.59|1778.29|1777.79|632
1635527100000|2021-10-29 17:05:00|1778.92|1778.42|1780.26|1779.76|1780.33|1779.84|1778.7|1778.2|658
1635527400000|2021-10-29 17:10:00|1780.27|1779.77|1781.53|1781.03|1781.64|1781.14|1779.66|1779.16|681
1635527700000|2021-10-29 17:15:00|1781.54|1781.04|1781.63|1781.13|1781.69|1781.19|1780.29|1779.79|709
1635528000000|2021-10-29 17:20:00|1781.64|1781.14|1780.93|1780.43|1782|1781.58|1780.76|1780.42|726
1635528300000|2021-10-29 17:25:00|1780.94|1780.44|1782.99|1782.49|1783.39|1782.89|1780.94|1780.44|965
1635528600000|2021-10-29 17:30:00|1782.98|1782.48|1783.74|1783.24|1783.76|1783.26|1782.74|1782.24|808
1635528900000|2021-10-29 17:35:00|1783.68|1783.18|1782.55|1782.05|1783.7|1783.2|1782.3|1781.8|630
1635529200000|2021-10-29 17:40:00|1782.57|1782.07|1783.14|1782.64|1783.75|1783.25|1782.55|1782.05|539
1635529500000|2021-10-29 17:45:00|1783.16|1782.66|1782.34|1781.84|1783.16|1782.66|1782.14|1781.64|598
1635529800000|2021-10-29 17:50:00|1782.35|1781.85|1782.15|1781.65|1782.53|1782.03|1781.95|1781.45|509
1635530100000|2021-10-29 17:55:00|1782.14|1781.64|1781.88|1781.38|1782.42|1781.92|1781.85|1781.35|513
1635530400000|2021-10-29 18:00:00|1781.87|1781.37|1782.68|1782.18|1783.06|1782.56|1781.87|1781.37|609
1635530700000|2021-10-29 18:05:00|1782.67|1782.17|1782.37|1781.87|1782.77|1782.27|1782.08|1781.65|505
1635531000000|2021-10-29 18:10:00|1782.38|1781.88|1783.43|1782.93|1783.55|1783.05|1782.37|1781.87|527
1635531300000|2021-10-29 18:15:00|1783.47|1782.97|1783.6|1783.1|1784.02|1783.52|1783.22|1782.72|642
1635531600000|2021-10-29 18:20:00|1783.59|1783.09|1782.74|1782.24|1783.69|1783.19|1782.73|1782.23|532
1635531900000|2021-10-29 18:25:00|1782.75|1782.25|1782.58|1782.08|1782.99|1782.49|1782.46|1781.96|498
1635532200000|2021-10-29 18:30:00|1782.6|1782.1|1782.64|1782.14|1782.7|1782.2|1782.23|1781.73|545
1635532500000|2021-10-29 18:35:00|1782.67|1782.17|1782.42|1781.92|1782.8|1782.3|1782.28|1781.84|500
1635532800000|2021-10-29 18:40:00|1782.44|1781.94|1782.44|1781.94|1782.64|1782.14|1782.01|1781.51|494
1635533100000|2021-10-29 18:45:00|1782.45|1781.95|1782.67|1782.17|1782.78|1782.36|1782.32|1781.82|474
1635533400000|2021-10-29 18:50:00|1782.66|1782.16|1782.73|1782.23|1782.82|1782.32|1782.58|1782.08|448
1635533700000|2021-10-29 18:55:00|1782.66|1782.16|1782.11|1781.61|1782.74|1782.24|1781.55|1781.05|707
1635534000000|2021-10-29 19:00:00|1782.13|1781.63|1782.33|1781.83|1782.46|1781.96|1781.76|1781.26|641
1635534300000|2021-10-29 19:05:00|1782.34|1781.84|1783.15|1782.65|1783.36|1782.87|1782.11|1781.61|490
1635534600000|2021-10-29 19:10:00|1783.16|1782.66|1783.51|1783.01|1783.93|1783.43|1783.11|1782.61|469
1635534900000|2021-10-29 19:15:00|1783.52|1783.02|1782.78|1782.28|1783.74|1783.24|1782.75|1782.25|529
1635535200000|2021-10-29 19:20:00|1782.83|1782.33|1782.77|1782.27|1783.29|1782.79|1782.66|1782.16|477
1635535500000|2021-10-29 19:25:00|1782.75|1782.25|1783.32|1782.82|1783.41|1782.91|1782.57|1782.07|548
1635535800000|2021-10-29 19:30:00|1783.33|1782.83|1783.25|1782.75|1783.41|1782.91|1782.78|1782.28|619
1635536100000|2021-10-29 19:35:00|1783.26|1782.76|1783.67|1783.17|1783.76|1783.26|1783.13|1782.66|478
1635536400000|2021-10-29 19:40:00|1783.6|1783.1|1783.29|1782.79|1783.8|1783.3|1783.18|1782.68|467
1635536700000|2021-10-29 19:45:00|1783.26|1782.76|1783.13|1782.63|1783.49|1782.99|1782.68|1782.28|616
1635537000000|2021-10-29 19:50:00|1783.01|1782.51|1781.97|1781.47|1783.03|1782.53|1781.96|1781.46|674
1635537300000|2021-10-29 19:55:00|1781.98|1781.48|1783.03|1782.53|1783.2|1782.7|1781.9|1781.4|1142
1635537600000|2021-10-29 20:00:00|1783.1|1782.6|1783.6|1783.1|1783.78|1783.28|1782.98|1782.48|629
1635537900000|2021-10-29 20:05:00|1783.61|1783.11|1783.17|1782.67|1783.74|1783.24|1783.17|1782.67|305
1635538200000|2021-10-29 20:10:00|1783.16|1782.66|1783.28|1782.78|1783.43|1782.93|1782.89|1782.39|326
1635538500000|2021-10-29 20:15:00|1783.22|1782.72|1782.94|1782.44|1783.38|1782.88|1782.87|1782.37|278
1635538800000|2021-10-29 20:20:00|1782.95|1782.45|1783.06|1782.56|1783.25|1782.75|1782.88|1782.38|213
1635539100000|2021-10-29 20:25:00|1783.09|1782.59|1782.95|1782.45|1783.22|1782.72|1782.66|1782.16|326
1635539400000|2021-10-29 20:30:00|1782.93|1782.43|1782.91|1782.41|1783.07|1782.57|1782.56|1782.06|257
1635539700000|2021-10-29 20:35:00|1782.81|1782.31|1783.21|1782.71|1783.24|1782.74|1782.65|1782.15|310
1635540000000|2021-10-29 20:40:00|1783.24|1782.74|1783.33|1782.83|1783.47|1782.97|1783.04|1782.54|205
1635540300000|2021-10-29 20:45:00|1783.3|1782.8|1783.02|1782.52|1783.34|1782.84|1782.83|1782.33|229
1635540600000|2021-10-29 20:50:00|1783.07|1782.57|1783.37|1782.87|1783.37|1782.87|1782.84|1782.34|212
1635540900000|2021-10-29 20:55:00|1783.35|1782.85|1783.63|1783.13|1784.16|1783.66|1783.26|1782.76|362
1635717600000|2021-10-31 22:00:00|1783.84|1783.04|1783.73|1783.23|1784.05|1783.61|1783.27|1782.49|372
1635717900000|2021-10-31 22:05:00|1783.74|1783.24|1782.49|1781.99|1783.74|1783.24|1782.34|1781.84|338
1635718200000|2021-10-31 22:10:00|1782.5|1782|1782.6|1782.1|1782.79|1782.29|1782.31|1781.81|219
1635718500000|2021-10-31 22:15:00|1782.62|1782.12|1782|1781.5|1782.98|1782.57|1781.9|1781.4|263
1635718800000|2021-10-31 22:20:00|1782.01|1781.51|1781.67|1781.17|1782.08|1781.58|1781.36|1780.86|231
1635719100000|2021-10-31 22:25:00|1781.64|1781.14|1781.96|1781.46|1782.79|1782.29|1781.59|1781.09|287
1635719400000|2021-10-31 22:30:00|1781.97|1781.47|1781.47|1780.97|1781.97|1781.48|1781.29|1780.81|125
1635719700000|2021-10-31 22:35:00|1781.48|1780.98|1781.93|1781.43|1782|1781.5|1781.48|1780.98|172
1635720000000|2021-10-31 22:40:00|1781.94|1781.44|1781.57|1781.07|1782.01|1781.51|1781.54|1781.04|136
1635720300000|2021-10-31 22:45:00|1781.56|1781.06|1781|1780.5|1781.58|1781.08|1780.62|1780.12|213
1635720600000|2021-10-31 22:50:00|1780.99|1780.49|1780.86|1780.36|1781.32|1780.82|1780.81|1780.31|167
1635720900000|2021-10-31 22:55:00|1780.85|1780.35|1781|1780.5|1781.09|1780.59|1780.79|1780.29|136
1635721200000|2021-10-31 23:00:00|1781.01|1780.51|1781.1|1780.6|1781.36|1780.86|1780.66|1780.16|273
1635721500000|2021-10-31 23:05:00|1781.12|1780.62|1781.09|1780.59|1781.21|1780.71|1780.94|1780.44|159
1635721800000|2021-10-31 23:10:00|1781.08|1780.58|1781.05|1780.55|1781.1|1780.6|1780.89|1780.39|181
1635722100000|2021-10-31 23:15:00|1781.06|1780.56|1781.32|1780.82|1781.47|1780.97|1780.81|1780.31|314
1635722400000|2021-10-31 23:20:00|1781.33|1780.83|1781.26|1780.76|1781.59|1781.09|1781.18|1780.69|212
1635722700000|2021-10-31 23:25:00|1781.27|1780.77|1780.9|1780.4|1781.33|1780.83|1780.87|1780.37|165
1635723000000|2021-10-31 23:30:00|1780.73|1780.23|1780.56|1780.06|1780.88|1780.38|1780.12|1779.62|221
1635723300000|2021-10-31 23:35:00|1780.57|1780.07|1780.09|1779.59|1780.57|1780.07|1780.06|1779.56|187
1635723600000|2021-10-31 23:40:00|1780.1|1779.6|1780.4|1779.9|1780.61|1780.13|1779.69|1779.19|269
1635723900000|2021-10-31 23:45:00|1780.38|1779.88|1780.31|1779.81|1780.45|1780.06|1779.64|1779.18|340
1635724200000|2021-10-31 23:50:00|1780.32|1779.82|1780.3|1779.8|1780.44|1779.99|1779.45|1778.95|352
1635724500000|2021-10-31 23:55:00|1780.34|1779.84|1780.38|1779.88|1780.84|1780.34|1780.12|1779.62|307
1635724800000|2021-11-01 00:00:00|1780.4|1779.9|1782.49|1781.99|1782.55|1782.05|1780.35|1779.85|579
1635725100000|2021-11-01 00:05:00|1782.48|1781.98|1782.68|1782.18|1782.76|1782.26|1781.76|1781.26|297
1635725400000|2021-11-01 00:10:00|1782.67|1782.17|1781.87|1781.37|1782.7|1782.2|1781.86|1781.36|336
1635725700000|2021-11-01 00:15:00|1781.85|1781.35|1780.96|1780.46|1782.05|1781.55|1780.95|1780.45|435
1635726000000|2021-11-01 00:20:00|1780.98|1780.48|1781.73|1781.23|1782.15|1781.65|1780.98|1780.48|547
1635726300000|2021-11-01 00:25:00|1781.75|1781.25|1781.69|1781.19|1782.38|1781.88|1781.66|1781.16|398
1635726600000|2021-11-01 00:30:00|1781.68|1781.18|1782.38|1781.88|1782.41|1781.91|1781.27|1780.77|318
1635726900000|2021-11-01 00:35:00|1782.36|1781.86|1782.91|1782.41|1783.07|1782.58|1782.24|1781.83|297
1635727200000|2021-11-01 00:40:00|1782.9|1782.4|1782.59|1782.09|1783.08|1782.58|1782.42|1781.92|385
1635727500000|2021-11-01 00:45:00|1782.57|1782.07|1782.4|1781.9|1782.72|1782.27|1782.23|1781.74|303
1635727800000|2021-11-01 00:50:00|1782.39|1781.89|1781.83|1781.33|1782.46|1782.01|1781.77|1781.27|415
1635728100000|2021-11-01 00:55:00|1781.78|1781.28|1781.8|1781.5|1782.63|1782.19|1781.59|1781.18|408
1635728400000|2021-11-01 01:00:00|1781.81|1781.51|1781.8|1781.3|1782.28|1781.78|1780.52|1780.02|927
1635728700000|2021-11-01 01:05:00|1781.82|1781.32|1783.15|1782.85|1783.35|1782.97|1781.39|1781|607
1635729000000|2021-11-01 01:10:00|1783.13|1782.83|1782.11|1781.61|1783.41|1782.94|1781.83|1781.33|666
1635729300000|2021-11-01 01:15:00|1782.1|1781.6|1782.17|1781.67|1782.87|1782.37|1780.95|1780.45|744
1635729600000|2021-11-01 01:20:00|1782.16|1781.66|1782.48|1781.98|1782.55|1782.05|1781.78|1781.28|442
1635729900000|2021-11-01 01:25:00|1782.44|1781.94|1782.89|1782.59|1783.31|1782.94|1782.25|1781.86|576
1635730200000|2021-11-01 01:30:00|1782.88|1782.58|1783.48|1782.98|1783.48|1782.98|1782.18|1781.68|674
1635730500000|2021-11-01 01:35:00|1783.47|1782.97|1783.69|1783.19|1783.81|1783.31|1782.75|1782.32|469
1635730800000|2021-11-01 01:40:00|1783.7|1783.2|1783.92|1783.42|1783.92|1783.49|1783.35|1782.93|536
1635731100000|2021-11-01 01:45:00|1783.91|1783.41|1783.86|1783.36|1784.9|1784.43|1783.56|1783.13|589
1635731400000|2021-11-01 01:50:00|1783.85|1783.35|1784.02|1783.52|1784.25|1783.86|1783.53|1783.03|428
1635731700000|2021-11-01 01:55:00|1784.01|1783.51|1784.89|1784.39|1785.17|1784.67|1783.54|1783.04|553
1635732000000|2021-11-01 02:00:00|1784.87|1784.37|1785.93|1785.43|1786.11|1785.75|1784.69|1784.35|609
1635732300000|2021-11-01 02:05:00|1785.94|1785.44|1786.22|1785.72|1786.38|1786|1785.89|1785.39|621
1635732600000|2021-11-01 02:10:00|1786.15|1785.85|1786.44|1785.94|1786.49|1786.1|1786.11|1785.7|444
1635732900000|2021-11-01 02:15:00|1786.46|1785.96|1785.89|1785.39|1786.95|1786.45|1785.67|1785.17|412
1635733200000|2021-11-01 02:20:00|1785.83|1785.33|1786.68|1786.38|1786.73|1786.38|1785.82|1785.32|360
1635733500000|2021-11-01 02:25:00|1786.65|1786.35|1786.04|1785.74|1786.78|1786.36|1785.96|1785.51|407
1635733800000|2021-11-01 02:30:00|1786.03|1785.73|1786.67|1786.17|1786.89|1786.48|1785.86|1785.36|552
1635734100000|2021-11-01 02:35:00|1786.65|1786.15|1786.33|1785.83|1786.78|1786.39|1786.07|1785.65|349
1635734400000|2021-11-01 02:40:00|1786.34|1785.84|1787.43|1787.13|1787.64|1787.17|1786.32|1785.82|494
1635734700000|2021-11-01 02:45:00|1787.44|1787.14|1786.73|1786.23|1787.6|1787.17|1786.49|1786.09|529
1635735000000|2021-11-01 02:50:00|1786.72|1786.22|1786.74|1786.24|1786.86|1786.36|1786.16|1785.69|530
1635735300000|2021-11-01 02:55:00|1786.72|1786.22|1786.11|1785.61|1786.95|1786.45|1785.94|1785.44|480
1635735600000|2021-11-01 03:00:00|1786.1|1785.6|1786.56|1786.06|1786.73|1786.23|1786.02|1785.52|406
1635735900000|2021-11-01 03:05:00|1786.55|1786.05|1786.32|1785.82|1786.57|1786.07|1785.99|1785.54|331
1635736200000|2021-11-01 03:10:00|1786.33|1785.83|1786.35|1785.85|1786.71|1786.21|1786.09|1785.67|275
1635736500000|2021-11-01 03:15:00|1786.34|1785.84|1785.72|1785.22|1786.37|1785.87|1785.57|1785.13|251
1635736800000|2021-11-01 03:20:00|1785.71|1785.21|1785.48|1784.98|1785.73|1785.33|1785.05|1784.64|393
1635737100000|2021-11-01 03:25:00|1785.46|1784.96|1784.85|1784.35|1785.47|1784.97|1784.7|1784.22|402
1635737400000|2021-11-01 03:30:00|1784.84|1784.34|1785.23|1784.73|1785.32|1784.91|1784.65|1784.26|236
1635737700000|2021-11-01 03:35:00|1785.2|1784.7|1784.72|1784.22|1785.31|1784.87|1784.44|1783.98|246
1635738000000|2021-11-01 03:40:00|1784.7|1784.2|1784.55|1784.05|1784.89|1784.47|1784.52|1784.02|263
1635738300000|2021-11-01 03:45:00|1784.56|1784.06|1784.6|1784.1|1784.66|1784.19|1784.18|1783.74|246
1635738600000|2021-11-01 03:50:00|1784.59|1784.09|1784.28|1783.78|1784.6|1784.13|1784.14|1783.71|231
1635738900000|2021-11-01 03:55:00|1784.27|1783.77|1784.72|1784.22|1784.82|1784.35|1784.22|1783.72|213
1635739200000|2021-11-01 04:00:00|1784.68|1784.18|1784.33|1783.83|1784.72|1784.22|1784.11|1783.61|167
1635739500000|2021-11-01 04:05:00|1784.31|1783.81|1784.66|1784.16|1784.71|1784.21|1784.28|1783.78|219
1635739800000|2021-11-01 04:10:00|1784.67|1784.17|1784.68|1784.18|1784.79|1784.4|1784.34|1783.95|190
1635740100000|2021-11-01 04:15:00|1784.69|1784.19|1784.78|1784.28|1784.91|1784.5|1784.46|1784.06|202
1635740400000|2021-11-01 04:20:00|1784.77|1784.27|1784.57|1784.27|1784.88|1784.45|1784.52|1784.02|223
1635740700000|2021-11-01 04:25:00|1784.67|1784.17|1784.65|1784.15|1784.85|1784.42|1784.33|1783.93|217
1635741000000|2021-11-01 04:30:00|1784.66|1784.16|1784.63|1784.13|1784.73|1784.29|1784.33|1783.93|166
1635741300000|2021-11-01 04:35:00|1784.64|1784.14|1784.48|1783.98|1784.76|1784.26|1784.34|1783.94|210
1635741600000|2021-11-01 04:40:00|1784.44|1783.94|1784.09|1783.59|1784.47|1783.97|1783.84|1783.39|207
1635741900000|2021-11-01 04:45:00|1784.08|1783.58|1784.23|1783.73|1784.44|1783.94|1784.08|1783.58|163
1635742200000|2021-11-01 04:50:00|1784.24|1783.74|1784.06|1783.76|1784.25|1783.81|1783.85|1783.35|177
1635742500000|2021-11-01 04:55:00|1784.09|1783.79|1784.02|1783.52|1784.36|1783.91|1783.92|1783.5|313
1635742800000|2021-11-01 05:00:00|1783.9|1783.4|1784.62|1784.12|1784.92|1784.59|1783.8|1783.3|523
1635743100000|2021-11-01 05:05:00|1784.63|1784.13|1784.64|1784.14|1784.82|1784.41|1784.46|1783.96|380
1635743400000|2021-11-01 05:10:00|1784.69|1784.19|1785|1784.5|1785.17|1784.67|1784.58|1784.08|329
1635743700000|2021-11-01 05:15:00|1785.04|1784.54|1785.24|1784.74|1785.53|1785.03|1784.89|1784.46|306
1635744000000|2021-11-01 05:20:00|1785.25|1784.75|1785.15|1784.65|1785.37|1784.87|1784.86|1784.36|205
1635744300000|2021-11-01 05:25:00|1785.17|1784.67|1784.21|1783.91|1785.17|1784.67|1784.19|1783.83|301
1635744600000|2021-11-01 05:30:00|1784.31|1783.81|1785.2|1784.9|1785.54|1785.24|1784.2|1783.79|643
1635744900000|2021-11-01 05:35:00|1785.16|1784.86|1786|1785.5|1786.05|1785.57|1785.16|1784.76|382
1635745200000|2021-11-01 05:40:00|1785.99|1785.49|1786.24|1785.74|1786.41|1785.99|1785.95|1785.47|457
1635745500000|2021-11-01 05:45:00|1786.25|1785.75|1786.12|1785.82|1786.58|1786.08|1785.9|1785.5|397
1635745800000|2021-11-01 05:50:00|1786.13|1785.83|1786.18|1785.68|1786.55|1786.05|1785.87|1785.45|324
1635746100000|2021-11-01 05:55:00|1786.19|1785.69|1787.06|1786.56|1787.13|1786.7|1786.07|1785.64|462
1635746400000|2021-11-01 06:00:00|1787.09|1786.59|1787.37|1786.87|1787.81|1787.31|1786.04|1785.54|716
1635746700000|2021-11-01 06:05:00|1787.43|1786.93|1787.21|1786.71|1788.11|1787.66|1787.03|1786.53|579
1635747000000|2021-11-01 06:10:00|1787.19|1786.69|1785.42|1784.92|1787.39|1786.89|1785.29|1784.92|626
1635747300000|2021-11-01 06:15:00|1785.43|1784.93|1784.75|1784.25|1785.78|1785.42|1784.75|1784.25|583
1635747600000|2021-11-01 06:20:00|1784.76|1784.26|1784.12|1783.62|1784.88|1784.48|1783.94|1783.52|622
1635747900000|2021-11-01 06:25:00|1784.14|1783.64|1783.33|1782.83|1784.23|1783.73|1782.95|1782.45|584
1635748200000|2021-11-01 06:30:00|1783.34|1782.84|1783.41|1782.91|1783.73|1783.35|1782.93|1782.43|569
1635748500000|2021-11-01 06:35:00|1783.44|1782.94|1784.05|1783.55|1784.14|1783.74|1782.96|1782.53|594
1635748800000|2021-11-01 06:40:00|1784.04|1783.54|1783.56|1783.06|1784.44|1783.94|1782.67|1782.22|525
1635749100000|2021-11-01 06:45:00|1783.62|1783.12|1784.05|1783.55|1784.39|1783.97|1783.61|1783.12|568
1635749400000|2021-11-01 06:50:00|1784|1783.5|1783.76|1783.26|1784.18|1783.78|1783.63|1783.16|395
1635749700000|2021-11-01 06:55:00|1783.77|1783.27|1782.74|1782.24|1783.77|1783.27|1782.6|1782.16|428
1635750000000|2021-11-01 07:00:00|1782.69|1782.19|1782.97|1782.47|1783.72|1783.24|1782.54|1782.15|817
1635750300000|2021-11-01 07:05:00|1782.94|1782.44|1783.45|1782.95|1783.73|1783.26|1782.23|1781.76|768
1635750600000|2021-11-01 07:10:00|1783.46|1782.96|1784.13|1783.63|1784.44|1783.94|1783.31|1782.81|724
1635750900000|2021-11-01 07:15:00|1784.23|1783.73|1783.99|1783.49|1784.51|1784.01|1783.78|1783.3|534
1635751200000|2021-11-01 07:20:00|1784|1783.5|1784.89|1784.39|1785.06|1784.63|1783.88|1783.38|688
1635751500000|2021-11-01 07:25:00|1784.88|1784.38|1785.02|1784.52|1785.48|1785.08|1784.46|1784.09|713
1635751800000|2021-11-01 07:30:00|1785.01|1784.51|1785.1|1784.6|1785.47|1785.06|1784.71|1784.21|520
1635752100000|2021-11-01 07:35:00|1785.12|1784.62|1784.54|1784.04|1785.15|1784.75|1784.49|1783.99|400
1635752400000|2021-11-01 07:40:00|1784.51|1784.01|1785.1|1784.6|1785.24|1784.85|1784.49|1783.99|392
1635752700000|2021-11-01 07:45:00|1785.12|1784.62|1784.71|1784.21|1785.97|1785.5|1784.42|1783.98|531
1635753000000|2021-11-01 07:50:00|1784.7|1784.2|1782.96|1782.46|1784.74|1784.24|1782.96|1782.46|662
1635753300000|2021-11-01 07:55:00|1782.97|1782.47|1782.16|1781.66|1783.2|1782.7|1781.43|1781.03|969
1635753600000|2021-11-01 08:00:00|1781.91|1781.61|1783.69|1783.19|1783.69|1783.19|1781.6|1781.27|934
1635753900000|2021-11-01 08:05:00|1783.7|1783.2|1783.24|1782.74|1784.07|1783.57|1783.12|1782.72|653
1635754200000|2021-11-01 08:10:00|1783.25|1782.75|1782.9|1782.4|1783.51|1783.01|1782.53|1782.04|577
1635754500000|2021-11-01 08:15:00|1782.84|1782.34|1782.57|1782.27|1782.84|1782.34|1782.15|1781.76|607
1635754800000|2021-11-01 08:20:00|1782.67|1782.17|1781.98|1781.48|1782.93|1782.51|1781.66|1781.23|645
1635755100000|2021-11-01 08:25:00|1781.94|1781.44|1783.19|1782.69|1783.49|1782.99|1781.19|1780.8|821
1635755400000|2021-11-01 08:30:00|1783.28|1782.78|1783.39|1782.89|1783.79|1783.4|1782.54|1782.04|705
1635755700000|2021-11-01 08:35:00|1783.36|1782.86|1783.16|1782.66|1783.96|1783.57|1782.81|1782.44|769
1635756000000|2021-11-01 08:40:00|1783.15|1782.65|1783.45|1782.95|1784.1|1783.8|1782.83|1782.45|662
1635756300000|2021-11-01 08:45:00|1783.5|1783|1783.86|1783.36|1784.16|1783.81|1783.02|1782.62|650
1635756600000|2021-11-01 08:50:00|1783.87|1783.37|1784.4|1784.1|1784.73|1784.33|1783.37|1782.97|634
1635756900000|2021-11-01 08:55:00|1784.49|1783.99|1784.5|1784|1784.72|1784.32|1783.98|1783.58|581
1635757200000|2021-11-01 09:00:00|1784.49|1783.99|1784.43|1783.93|1785.09|1784.67|1784.08|1783.68|690
1635757500000|2021-11-01 09:05:00|1784.44|1783.94|1784.52|1784.02|1784.67|1784.17|1783.79|1783.37|516
1635757800000|2021-11-01 09:10:00|1784.53|1784.03|1784.55|1784.05|1784.99|1784.62|1784.33|1783.91|490
1635758100000|2021-11-01 09:15:00|1784.56|1784.06|1784.59|1784.09|1784.74|1784.34|1783.97|1783.59|474
1635758400000|2021-11-01 09:20:00|1784.55|1784.05|1785.03|1784.53|1785.03|1784.61|1784.19|1783.77|398
1635758700000|2021-11-01 09:25:00|1785.04|1784.54|1785.28|1784.78|1785.42|1785|1784.79|1784.39|522
1635759000000|2021-11-01 09:30:00|1785.29|1784.79|1786.3|1785.8|1786.4|1786.1|1785.06|1784.65|475
1635759300000|2021-11-01 09:35:00|1786.36|1785.86|1786.9|1786.4|1787.13|1786.78|1785.96|1785.5|658
1635759600000|2021-11-01 09:40:00|1786.91|1786.41|1786.46|1785.96|1787.16|1786.72|1786.33|1785.93|512
1635759900000|2021-11-01 09:45:00|1786.48|1785.98|1786.38|1786.08|1786.51|1786.14|1786.04|1785.65|490
1635760200000|2021-11-01 09:50:00|1786.41|1786.11|1786.55|1786.05|1786.63|1786.24|1785.78|1785.28|553
1635760500000|2021-11-01 09:55:00|1786.58|1786.08|1786.15|1785.85|1786.85|1786.4|1786.09|1785.62|496
1635760800000|2021-11-01 10:00:00|1786.16|1785.86|1787.27|1786.77|1787.34|1786.95|1786.16|1785.75|502
1635761100000|2021-11-01 10:05:00|1787.15|1786.85|1787.58|1787.08|1787.59|1787.23|1786.72|1786.32|620
1635761400000|2021-11-01 10:10:00|1787.57|1787.07|1787|1786.7|1788.43|1788.07|1786.98|1786.64|690
1635761700000|2021-11-01 10:15:00|1787.1|1786.6|1787.51|1787.21|1787.85|1787.41|1787|1786.58|547
1635762000000|2021-11-01 10:20:00|1787.61|1787.11|1787.13|1786.83|1787.77|1787.38|1786.83|1786.44|621
1635762300000|2021-11-01 10:25:00|1787.12|1786.82|1786.71|1786.21|1787.35|1786.94|1786.61|1786.13|487
1635762600000|2021-11-01 10:30:00|1786.68|1786.18|1786.65|1786.15|1787.19|1786.76|1786.57|1786.13|533
1635762900000|2021-11-01 10:35:00|1786.64|1786.14|1786.01|1785.71|1786.69|1786.28|1785.8|1785.5|461
1635763200000|2021-11-01 10:40:00|1786.05|1785.75|1786.53|1786.03|1786.63|1786.19|1785.84|1785.46|486
1635763500000|2021-11-01 10:45:00|1786.54|1786.04|1787.05|1786.55|1787.09|1786.69|1786.11|1785.71|414
1635763800000|2021-11-01 10:50:00|1787.06|1786.56|1787.03|1786.53|1787.34|1786.94|1786.81|1786.38|292
1635764100000|2021-11-01 10:55:00|1787.02|1786.52|1786.76|1786.46|1787.11|1786.72|1786.54|1786.04|392
1635764400000|2021-11-01 11:00:00|1786.77|1786.47|1787.17|1786.87|1787.34|1786.95|1786.71|1786.31|460
1635764700000|2021-11-01 11:05:00|1787.19|1786.89|1785.96|1785.46|1787.48|1787.08|1785.77|1785.42|508
1635765000000|2021-11-01 11:10:00|1785.97|1785.47|1784.05|1783.55|1786.15|1785.7|1783.98|1783.54|618
1635765300000|2021-11-01 11:15:00|1784.04|1783.54|1783.74|1783.24|1784.42|1783.98|1783.45|1783|647
1635765600000|2021-11-01 11:20:00|1783.73|1783.23|1783.08|1782.58|1783.96|1783.56|1782.91|1782.51|536
1635765900000|2021-11-01 11:25:00|1783.07|1782.57|1783.63|1783.13|1784.01|1783.6|1782.84|1782.4|650
1635766200000|2021-11-01 11:30:00|1783.62|1783.12|1783.92|1783.42|1783.92|1783.52|1783.09|1782.71|513
1635766500000|2021-11-01 11:35:00|1783.91|1783.41|1784.33|1783.83|1784.34|1783.84|1783.34|1782.92|634
1635766800000|2021-11-01 11:40:00|1784.32|1783.82|1786.48|1785.98|1786.5|1786.12|1784.12|1783.77|852
1635767100000|2021-11-01 11:45:00|1786.49|1785.99|1786.6|1786.3|1786.89|1786.49|1785.59|1785.09|727
1635767400000|2021-11-01 11:50:00|1786.7|1786.2|1787.51|1787.01|1787.53|1787.03|1786.18|1785.78|666
1635767700000|2021-11-01 11:55:00|1787.52|1787.02|1786.91|1786.41|1787.82|1787.43|1786.56|1786.1|685
1635768000000|2021-11-01 12:00:00|1786.88|1786.38|1787.15|1786.65|1787.28|1786.87|1786.09|1785.73|832
1635768300000|2021-11-01 12:05:00|1787.16|1786.66|1786.81|1786.31|1787.45|1786.98|1786.33|1785.95|889
1635768600000|2021-11-01 12:10:00|1786.8|1786.3|1787.12|1786.62|1787.89|1787.43|1786.61|1786.17|722
1635768900000|2021-11-01 12:15:00|1787.14|1786.64|1787.36|1787.06|1788.13|1787.73|1786.95|1786.45|780
1635769200000|2021-11-01 12:20:00|1787.39|1787.09|1790.08|1789.58|1791.02|1790.61|1786.51|1786.12|1324
1635769500000|2021-11-01 12:25:00|1790.12|1789.62|1788.39|1787.89|1790.36|1789.86|1788.15|1787.67|1092
1635769800000|2021-11-01 12:30:00|1788.42|1787.92|1789.05|1788.55|1789.99|1789.5|1787.91|1787.48|1135
1635770100000|2021-11-01 12:35:00|1789.06|1788.56|1790.06|1789.56|1790.62|1790.14|1788.54|1788.15|1028
1635770400000|2021-11-01 12:40:00|1790.07|1789.57|1789.65|1789.15|1790.41|1789.94|1789.13|1788.67|962
1635770700000|2021-11-01 12:45:00|1789.58|1789.08|1789.43|1788.93|1791.01|1790.53|1789.29|1788.82|973
1635771000000|2021-11-01 12:50:00|1789.42|1788.92|1788.79|1788.29|1789.75|1789.31|1788.51|1788.04|932
1635771300000|2021-11-01 12:55:00|1788.7|1788.2|1789.58|1789.08|1789.97|1789.56|1788.5|1788.1|865
1635771600000|2021-11-01 13:00:00|1789.56|1789.06|1788.56|1788.06|1789.68|1789.18|1787.36|1786.93|1202
1635771900000|2021-11-01 13:05:00|1788.64|1788.14|1787.93|1787.43|1789.33|1788.83|1787.82|1787.34|1046
1635772200000|2021-11-01 13:10:00|1787.92|1787.42|1789.48|1788.98|1789.89|1789.41|1787.84|1787.41|1126
1635772500000|2021-11-01 13:15:00|1789.45|1788.95|1788.71|1788.21|1790.21|1789.71|1788.24|1787.8|930
1635772800000|2021-11-01 13:20:00|1788.73|1788.23|1791.07|1790.57|1791.07|1790.65|1788.38|1787.98|804
1635773100000|2021-11-01 13:25:00|1791.14|1790.84|1790.92|1790.62|1791.77|1791.42|1790.54|1790.12|1062
1635773400000|2021-11-01 13:30:00|1790.9|1790.6|1786.28|1785.78|1791.36|1790.98|1785.84|1785.49|1533
1635773700000|2021-11-01 13:35:00|1786.14|1785.84|1788.09|1787.59|1788.62|1788.18|1786.14|1785.84|1215
1635774000000|2021-11-01 13:40:00|1788.1|1787.6|1788.37|1788.07|1789.22|1788.78|1787.75|1787.39|1013
1635774300000|2021-11-01 13:45:00|1788.35|1788.05|1789.8|1789.3|1790.02|1789.68|1788|1787.58|1213
1635774600000|2021-11-01 13:50:00|1789.79|1789.29|1791.69|1791.39|1792.33|1792.03|1789.42|1788.92|1167
1635774900000|2021-11-01 13:55:00|1791.68|1791.38|1792.52|1792.02|1792.52|1792.08|1790.24|1789.74|1177
1635775200000|2021-11-01 14:00:00|1792.54|1792.04|1793.35|1792.85|1794.7|1794.2|1792.2|1791.7|1625
1635775500000|2021-11-01 14:05:00|1793.32|1792.82|1790.87|1790.37|1793.45|1793.07|1790.31|1789.81|1280
1635775800000|2021-11-01 14:10:00|1790.9|1790.4|1792.54|1792.04|1792.63|1792.13|1790.46|1790|1059
1635776100000|2021-11-01 14:15:00|1792.55|1792.05|1792.79|1792.29|1793.28|1792.86|1791.9|1791.4|949
1635776400000|2021-11-01 14:20:00|1792.8|1792.3|1795.76|1795.26|1795.92|1795.51|1792.6|1792.2|1109
1635776700000|2021-11-01 14:25:00|1795.79|1795.29|1794.23|1793.93|1796.09|1795.71|1793.33|1792.93|1230
1635777000000|2021-11-01 14:30:00|1794.24|1793.94|1795.57|1795.07|1795.88|1795.51|1794.14|1793.75|1011
1635777300000|2021-11-01 14:35:00|1795.56|1795.06|1793.93|1793.63|1796.03|1795.53|1793.72|1793.33|1029
1635777600000|2021-11-01 14:40:00|1793.95|1793.65|1793.88|1793.58|1794.63|1794.23|1793.88|1793.53|969
1635777900000|2021-11-01 14:45:00|1793.9|1793.6|1792.6|1792.1|1794.05|1793.66|1792.34|1791.94|1051
1635778200000|2021-11-01 14:50:00|1792.59|1792.09|1794.35|1793.85|1794.35|1793.91|1792.42|1791.92|1020
1635778500000|2021-11-01 14:55:00|1794.26|1793.96|1794.25|1793.75|1794.79|1794.29|1793.51|1793.01|825
1635778800000|2021-11-01 15:00:00|1794.26|1793.76|1794.01|1793.51|1794.56|1794.13|1793.16|1792.66|877
1635779100000|2021-11-01 15:05:00|1794|1793.5|1793.73|1793.43|1794.23|1793.83|1793.63|1793.23|646
1635779400000|2021-11-01 15:10:00|1793.76|1793.46|1792.42|1791.92|1793.92|1793.53|1792.05|1791.55|825
1635779700000|2021-11-01 15:15:00|1792.41|1791.91|1791.34|1790.84|1792.9|1792.4|1791.27|1790.77|848
1635780000000|2021-11-01 15:20:00|1791.05|1790.75|1791.77|1791.27|1792.48|1792.07|1790.63|1790.13|998
1635780300000|2021-11-01 15:25:00|1791.75|1791.25|1791.74|1791.24|1791.98|1791.48|1790.6|1790.22|832
1635780600000|2021-11-01 15:30:00|1791.76|1791.26|1791.47|1790.97|1791.92|1791.44|1790.81|1790.4|705
1635780900000|2021-11-01 15:35:00|1791.45|1790.95|1791.62|1791.12|1792.13|1791.72|1791.13|1790.75|744
1635781200000|2021-11-01 15:40:00|1791.64|1791.14|1792.01|1791.51|1792.15|1791.75|1791.29|1790.83|711
1635781500000|2021-11-01 15:45:00|1792|1791.5|1791.8|1791.3|1792.01|1791.54|1791.32|1790.83|516
1635781800000|2021-11-01 15:50:00|1791.71|1791.41|1792.14|1791.84|1792.14|1791.84|1791.48|1791.08|465
1635782100000|2021-11-01 15:55:00|1792.13|1791.83|1793.22|1792.92|1793.46|1793.07|1792.11|1791.68|581
1635782400000|2021-11-01 16:00:00|1793.24|1792.94|1791.93|1791.63|1793.34|1792.94|1791.85|1791.45|496
1635782700000|2021-11-01 16:05:00|1791.91|1791.61|1790.86|1790.36|1792.04|1791.63|1790.82|1790.32|479
1635783000000|2021-11-01 16:10:00|1790.83|1790.33|1790.55|1790.05|1791.01|1790.66|1790.05|1789.65|619
1635783300000|2021-11-01 16:15:00|1790.54|1790.04|1790.71|1790.21|1791.14|1790.74|1789.97|1789.65|557
1635783600000|2021-11-01 16:20:00|1790.72|1790.22|1791.05|1790.55|1791.26|1790.86|1790.35|1789.85|597
1635783900000|2021-11-01 16:25:00|1790.91|1790.61|1792.32|1791.82|1792.32|1791.95|1790.86|1790.45|472
1635784200000|2021-11-01 16:30:00|1792.31|1791.81|1792.52|1792.02|1793.08|1792.64|1792.1|1791.72|519
1635784500000|2021-11-01 16:35:00|1792.53|1792.03|1792.14|1791.64|1792.68|1792.27|1791.92|1791.51|420
1635784800000|2021-11-01 16:40:00|1792.15|1791.65|1791.36|1790.86|1792.22|1791.82|1791.06|1790.65|430
1635785100000|2021-11-01 16:45:00|1791.37|1790.87|1791.59|1791.09|1791.6|1791.16|1790.63|1790.25|444
1635785400000|2021-11-01 16:50:00|1791.6|1791.1|1792|1791.5|1792.12|1791.69|1791.18|1790.77|413
1635785700000|2021-11-01 16:55:00|1792.01|1791.51|1792.28|1791.78|1792.32|1791.85|1791.54|1791.06|402
1635786000000|2021-11-01 17:00:00|1792.27|1791.77|1792.54|1792.04|1792.99|1792.49|1792.26|1791.76|427
1635786300000|2021-11-01 17:05:00|1792.56|1792.06|1793.07|1792.57|1793.28|1792.88|1792.54|1792.04|497
1635786600000|2021-11-01 17:10:00|1793.08|1792.58|1793.1|1792.6|1793.24|1792.74|1792.61|1792.11|351
1635786900000|2021-11-01 17:15:00|1793.13|1792.63|1793.63|1793.13|1793.76|1793.36|1793.11|1792.61|452
1635787200000|2021-11-01 17:20:00|1793.62|1793.12|1794.14|1793.64|1794.21|1793.71|1793.57|1793.07|466
1635787500000|2021-11-01 17:25:00|1794.15|1793.65|1794.83|1794.53|1794.88|1794.58|1793.89|1793.43|606
1635787800000|2021-11-01 17:30:00|1794.93|1794.43|1794.74|1794.24|1795.02|1794.52|1794.26|1793.89|426
1635788100000|2021-11-01 17:35:00|1794.71|1794.21|1794.35|1793.85|1795.3|1794.9|1794.24|1793.84|491
1635788400000|2021-11-01 17:40:00|1794.36|1793.86|1793.57|1793.07|1794.47|1793.97|1793.34|1792.95|388
1635788700000|2021-11-01 17:45:00|1793.56|1793.06|1793.8|1793.3|1794.11|1793.61|1793.34|1792.94|385
1635789000000|2021-11-01 17:50:00|1793.83|1793.33|1793.41|1792.91|1794.07|1793.63|1793.3|1792.9|369
1635789300000|2021-11-01 17:55:00|1793.42|1792.92|1793.88|1793.38|1793.95|1793.45|1793.35|1792.85|352
1635789600000|2021-11-01 18:00:00|1793.87|1793.37|1794.16|1793.66|1794.17|1793.67|1793.6|1793.2|281
1635789900000|2021-11-01 18:05:00|1794.14|1793.64|1794.67|1794.17|1794.78|1794.36|1794.05|1793.63|473
1635790200000|2021-11-01 18:10:00|1794.66|1794.16|1794.9|1794.4|1794.92|1794.44|1794.4|1793.9|313
1635790500000|2021-11-01 18:15:00|1794.89|1794.39|1794.72|1794.22|1795.12|1794.62|1794.53|1794.03|383
1635790800000|2021-11-01 18:20:00|1794.73|1794.23|1794.17|1793.67|1794.8|1794.4|1793.85|1793.44|384
1635791100000|2021-11-01 18:25:00|1794.19|1793.69|1794.47|1794.17|1794.71|1794.32|1793.95|1793.55|427
1635791400000|2021-11-01 18:30:00|1794.46|1794.16|1794.34|1793.84|1794.63|1794.26|1794.23|1793.82|374
1635791700000|2021-11-01 18:35:00|1794.33|1793.83|1794.34|1793.84|1794.51|1794.1|1794.22|1793.8|300
1635792000000|2021-11-01 18:40:00|1794.33|1793.83|1793.81|1793.31|1794.46|1794.05|1793.74|1793.25|294
1635792300000|2021-11-01 18:45:00|1793.78|1793.28|1793.51|1793.01|1794.27|1793.87|1793.26|1792.91|327
1635792600000|2021-11-01 18:50:00|1793.52|1793.02|1793.12|1792.82|1793.52|1793.02|1792.96|1792.52|368
1635792900000|2021-11-01 18:55:00|1793.21|1792.71|1793.04|1792.54|1793.52|1793.02|1792.83|1792.39|502
1635793200000|2021-11-01 19:00:00|1793.11|1792.61|1792.32|1791.82|1793.11|1792.66|1792.04|1791.66|682
1635793500000|2021-11-01 19:05:00|1792.33|1791.83|1792.17|1791.67|1792.4|1792.05|1791.92|1791.52|367
1635793800000|2021-11-01 19:10:00|1792.16|1791.66|1791.75|1791.25|1792.19|1791.73|1791.63|1791.18|394
1635794100000|2021-11-01 19:15:00|1791.76|1791.26|1791.91|1791.41|1791.97|1791.52|1791.57|1791.07|328
1635794400000|2021-11-01 19:20:00|1791.92|1791.42|1792.18|1791.68|1792.2|1791.71|1791.33|1790.94|334
1635794700000|2021-11-01 19:25:00|1792.15|1791.65|1791.87|1791.37|1792.17|1791.68|1791.65|1791.24|319
1635795000000|2021-11-01 19:30:00|1791.88|1791.38|1792.5|1792|1792.58|1792.13|1791.83|1791.33|380
1635795300000|2021-11-01 19:35:00|1792.49|1791.99|1792.33|1791.83|1792.51|1792.01|1791.92|1791.54|262
1635795600000|2021-11-01 19:40:00|1792.34|1791.84|1792.75|1792.25|1792.97|1792.47|1792.24|1791.74|280
1635795900000|2021-11-01 19:45:00|1792.78|1792.28|1792.29|1791.79|1792.82|1792.32|1791.65|1791.25|386
1635796200000|2021-11-01 19:50:00|1792.31|1791.81|1792.27|1791.77|1792.52|1792.11|1791.8|1791.37|393
1635796500000|2021-11-01 19:55:00|1792.29|1791.79|1792.95|1792.45|1793.14|1792.78|1792.04|1791.6|478
1635796800000|2021-11-01 20:00:00|1792.76|1792.26|1793.92|1793.42|1793.94|1793.44|1792.62|1792.14|390
1635797100000|2021-11-01 20:05:00|1793.9|1793.4|1793.88|1793.38|1793.93|1793.43|1793.72|1793.28|229
1635797400000|2021-11-01 20:10:00|1793.89|1793.39|1793.7|1793.2|1793.9|1793.42|1793.49|1793.08|158
1635797700000|2021-11-01 20:15:00|1793.71|1793.21|1793.69|1793.19|1793.85|1793.43|1793.58|1793.17|184
1635798000000|2021-11-01 20:20:00|1793.71|1793.21|1793.58|1793.08|1793.8|1793.34|1793.48|1793.05|194
1635798300000|2021-11-01 20:25:00|1793.57|1793.07|1793.6|1793.1|1793.75|1793.31|1793.47|1793.05|119
1635798600000|2021-11-01 20:30:00|1793.59|1793.09|1793.51|1793.01|1793.61|1793.11|1793.38|1792.88|181
1635798900000|2021-11-01 20:35:00|1793.5|1793|1793.57|1793.07|1793.84|1793.34|1793.39|1792.89|191
1635799200000|2021-11-01 20:40:00|1793.56|1793.06|1793.6|1793.1|1793.62|1793.12|1793.4|1792.9|158
1635799500000|2021-11-01 20:45:00|1793.58|1793.08|1793.61|1793.11|1793.62|1793.12|1793.14|1792.64|208
1635799800000|2021-11-01 20:50:00|1793.59|1793.09|1793.55|1793.05|1793.74|1793.24|1793.29|1792.79|186
1635800100000|2021-11-01 20:55:00|1793.57|1793.07|1793.42|1792.92|1793.68|1793.18|1793.32|1792.82|151
1635804000000|2021-11-01 22:00:00|1793.43|1792.93|1793.13|1792.63|1793.55|1793.05|1793.07|1792.63|89
1635804300000|2021-11-01 22:05:00|1793.12|1792.62|1793.05|1792.55|1793.21|1792.84|1792.82|1792.32|100
1635804600000|2021-11-01 22:10:00|1793.04|1792.54|1793.11|1792.61|1793.11|1792.61|1792.9|1792.4|59
1635804900000|2021-11-01 22:15:00|1793.09|1792.59|1793.45|1792.95|1793.53|1793.03|1793.04|1792.54|120
1635805200000|2021-11-01 22:20:00|1793.46|1792.96|1793.17|1792.67|1793.46|1792.96|1792.78|1792.28|183
1635805500000|2021-11-01 22:25:00|1793.18|1792.68|1792.93|1792.43|1793.43|1792.93|1792.81|1792.31|251
1635805800000|2021-11-01 22:30:00|1792.88|1792.38|1792.58|1792.08|1792.9|1792.4|1792.57|1792.07|141
1635806100000|2021-11-01 22:35:00|1792.56|1792.06|1792.28|1791.78|1792.65|1792.15|1792.27|1791.77|158
1635806400000|2021-11-01 22:40:00|1792.29|1791.79|1792.04|1791.54|1792.32|1791.82|1792.03|1791.53|166
1635806700000|2021-11-01 22:45:00|1792.05|1791.55|1792.15|1791.65|1792.15|1791.65|1791.91|1791.41|146
1635807000000|2021-11-01 22:50:00|1792.07|1791.57|1792.01|1791.51|1792.15|1791.65|1791.93|1791.43|148
1635807300000|2021-11-01 22:55:00|1792|1791.5|1792.11|1791.61|1792.16|1791.66|1791.92|1791.42|108
1635807600000|2021-11-01 23:00:00|1792.08|1791.58|1791.99|1791.49|1792.31|1791.81|1791.94|1791.44|166
1635807900000|2021-11-01 23:05:00|1792|1791.5|1791.94|1791.44|1792.09|1791.59|1791.77|1791.27|139
1635808200000|2021-11-01 23:10:00|1791.95|1791.45|1791.96|1791.46|1791.98|1791.6|1791.7|1791.2|123
1635808500000|2021-11-01 23:15:00|1791.95|1791.45|1791.75|1791.25|1791.98|1791.48|1791.71|1791.21|109
1635808800000|2021-11-01 23:20:00|1791.74|1791.24|1792.26|1791.76|1792.3|1791.88|1791.74|1791.24|190
1635809100000|2021-11-01 23:25:00|1792.25|1791.75|1792.31|1791.81|1792.31|1791.89|1792.04|1791.54|172
1635809400000|2021-11-01 23:30:00|1792.3|1791.8|1792.83|1792.33|1793.1|1792.71|1792.26|1791.76|301
1635809700000|2021-11-01 23:35:00|1792.86|1792.36|1792.31|1791.81|1792.86|1792.43|1791.99|1791.55|196
1635810000000|2021-11-01 23:40:00|1792.32|1791.82|1792.72|1792.22|1792.73|1792.23|1792.31|1791.81|165
1635810300000|2021-11-01 23:45:00|1792.71|1792.21|1792.52|1792.02|1792.91|1792.41|1792.36|1791.86|169
1635810600000|2021-11-01 23:50:00|1792.53|1792.03|1792.4|1791.9|1792.53|1792.03|1792.29|1791.79|115
1635810900000|2021-11-01 23:55:00|1792.38|1791.88|1792.39|1791.89|1792.41|1791.91|1791.96|1791.46|155
1635811200000|2021-11-02 00:00:00|1792.46|1791.96|1792.79|1792.29|1792.91|1792.41|1792.41|1791.92|330
1635811500000|2021-11-02 00:05:00|1792.8|1792.3|1792.36|1791.86|1792.91|1792.41|1792.23|1791.73|312
1635811800000|2021-11-02 00:10:00|1792.32|1791.82|1792.38|1791.88|1792.5|1792.02|1792.1|1791.6|222
1635812100000|2021-11-02 00:15:00|1792.32|1791.82|1792.11|1791.61|1792.43|1791.93|1792.05|1791.55|203
1635812400000|2021-11-02 00:20:00|1792.12|1791.62|1791.92|1791.42|1792.22|1791.72|1791.83|1791.35|185
1635812700000|2021-11-02 00:25:00|1791.85|1791.35|1792.45|1791.95|1792.76|1792.36|1791.76|1791.34|247
1635813000000|2021-11-02 00:30:00|1792.46|1791.96|1792.49|1791.99|1792.96|1792.46|1792.15|1791.65|271
1635813300000|2021-11-02 00:35:00|1792.5|1792|1791.94|1791.44|1792.54|1792.04|1791.93|1791.43|224
1635813600000|2021-11-02 00:40:00|1791.93|1791.43|1791.75|1791.25|1792.09|1791.59|1791.03|1790.58|523
1635813900000|2021-11-02 00:45:00|1791.79|1791.29|1791.53|1791.23|1791.97|1791.55|1791.37|1790.87|373
1635814200000|2021-11-02 00:50:00|1791.63|1791.13|1791.12|1790.62|1791.67|1791.32|1791.04|1790.54|280
1635814500000|2021-11-02 00:55:00|1791.14|1790.64|1791.69|1791.19|1791.74|1791.33|1791.04|1790.54|287
1635814800000|2021-11-02 01:00:00|1791.7|1791.2|1790.23|1789.73|1791.7|1791.21|1790.11|1789.68|608
1635815100000|2021-11-02 01:05:00|1790.21|1789.71|1790.99|1790.49|1791.32|1790.82|1790.12|1789.62|558
1635815400000|2021-11-02 01:10:00|1790.98|1790.48|1790.16|1789.66|1791.02|1790.52|1789.77|1789.29|429
1635815700000|2021-11-02 01:15:00|1790.15|1789.65|1790.32|1789.82|1790.73|1790.23|1790.11|1789.61|494
1635816000000|2021-11-02 01:20:00|1790.33|1789.83|1790.26|1789.76|1790.45|1789.95|1789.75|1789.25|422
1635816300000|2021-11-02 01:25:00|1790.28|1789.78|1791.27|1790.77|1791.47|1790.97|1790.17|1789.67|399
1635816600000|2021-11-02 01:30:00|1791.26|1790.76|1791|1790.5|1791.37|1790.87|1790.17|1789.67|617
1635816900000|2021-11-02 01:35:00|1791.03|1790.53|1791.34|1790.84|1791.64|1791.14|1790.6|1790.1|440
1635817200000|2021-11-02 01:40:00|1791.35|1790.85|1791.39|1790.89|1791.55|1791.11|1790.82|1790.32|389
1635817500000|2021-11-02 01:45:00|1791.4|1790.9|1790.04|1789.54|1791.42|1790.92|1790.02|1789.52|351
1635817800000|2021-11-02 01:50:00|1790.03|1789.53|1790.61|1790.11|1790.71|1790.21|1789.73|1789.28|450
1635818100000|2021-11-02 01:55:00|1790.59|1790.09|1790.51|1790.01|1790.6|1790.19|1789.93|1789.49|334
1635818400000|2021-11-02 02:00:00|1790.49|1789.99|1790.36|1789.86|1790.56|1790.17|1790.06|1789.67|332
1635818700000|2021-11-02 02:05:00|1790.34|1789.84|1789.76|1789.26|1790.45|1789.96|1789.44|1789.07|446
1635819000000|2021-11-02 02:10:00|1789.78|1789.28|1790.29|1789.79|1790.29|1789.86|1789.67|1789.17|266
1635819300000|2021-11-02 02:15:00|1790.38|1789.88|1790.86|1790.56|1790.89|1790.56|1790.34|1789.85|281
1635819600000|2021-11-02 02:20:00|1790.96|1790.46|1790.99|1790.49|1791.18|1790.81|1790.7|1790.33|350
1635819900000|2021-11-02 02:25:00|1790.97|1790.47|1791.48|1790.98|1791.49|1790.99|1790.85|1790.46|242
1635820200000|2021-11-02 02:30:00|1791.44|1790.94|1791.54|1791.24|1792.07|1791.62|1791.01|1790.58|528
1635820500000|2021-11-02 02:35:00|1791.53|1791.23|1791.5|1791|1791.88|1791.43|1791.26|1790.84|332
1635820800000|2021-11-02 02:40:00|1791.49|1790.99|1792.33|1791.83|1792.34|1791.93|1791.26|1790.76|356
1635821100000|2021-11-02 02:45:00|1792.31|1791.81|1791.25|1790.75|1792.33|1791.83|1791.15|1790.75|314
1635821400000|2021-11-02 02:50:00|1791.24|1790.74|1790.97|1790.47|1791.26|1790.76|1790.63|1790.2|367
1635821700000|2021-11-02 02:55:00|1790.98|1790.48|1790.89|1790.59|1791.43|1791.06|1790.75|1790.39|374
1635822000000|2021-11-02 03:00:00|1790.9|1790.6|1790.79|1790.29|1791.1|1790.62|1790.69|1790.26|358
1635822300000|2021-11-02 03:05:00|1790.78|1790.28|1791.01|1790.51|1791.29|1790.79|1790.29|1789.89|374
1635822600000|2021-11-02 03:10:00|1791|1790.5|1791.28|1790.78|1791.67|1791.17|1790.7|1790.29|389
1635822900000|2021-11-02 03:15:00|1791.25|1790.75|1790.57|1790.07|1791.25|1790.75|1790.49|1789.99|320
1635823200000|2021-11-02 03:20:00|1790.59|1790.09|1790.83|1790.33|1790.97|1790.54|1790.56|1790.06|295
1635823500000|2021-11-02 03:25:00|1790.84|1790.34|1790.89|1790.39|1790.98|1790.48|1790.6|1790.1|300
1635823800000|2021-11-02 03:30:00|1790.88|1790.38|1791.99|1791.49|1792.07|1791.57|1790.34|1789.84|715
1635824100000|2021-11-02 03:35:00|1791.95|1791.45|1791.28|1790.78|1792.01|1791.51|1791.13|1790.63|378
1635824400000|2021-11-02 03:40:00|1791.29|1790.79|1790.97|1790.47|1791.34|1790.84|1790.88|1790.41|287
1635824700000|2021-11-02 03:45:00|1790.96|1790.46|1791.16|1790.86|1791.23|1790.86|1790.8|1790.3|207
1635825000000|2021-11-02 03:50:00|1791.2|1790.9|1791.15|1790.65|1791.39|1790.9|1791.08|1790.65|188
1635825300000|2021-11-02 03:55:00|1791.16|1790.66|1791.49|1790.99|1791.57|1791.18|1790.91|1790.51|197
1635825600000|2021-11-02 04:00:00|1791.48|1790.98|1791.76|1791.26|1791.81|1791.31|1791.29|1790.79|187
1635825900000|2021-11-02 04:05:00|1791.75|1791.25|1792.53|1792.03|1792.55|1792.05|1791.71|1791.21|219
1635826200000|2021-11-02 04:10:00|1792.54|1792.04|1792.93|1792.43|1793.45|1792.95|1792.5|1792|368
1635826500000|2021-11-02 04:15:00|1792.94|1792.44|1793.07|1792.57|1793.47|1793.08|1792.91|1792.43|293
1635826800000|2021-11-02 04:20:00|1793.08|1792.58|1793.07|1792.57|1793.22|1792.78|1792.83|1792.44|201
1635827100000|2021-11-02 04:25:00|1793.08|1792.58|1793.44|1792.94|1793.64|1793.25|1793.02|1792.52|155
1635827400000|2021-11-02 04:30:00|1793.45|1792.95|1793.72|1793.22|1794.11|1793.61|1793.28|1792.78|451
1635827700000|2021-11-02 04:35:00|1793.75|1793.25|1794.19|1793.89|1794.34|1793.97|1793.7|1793.2|426
1635828000000|2021-11-02 04:40:00|1794.22|1793.92|1794.46|1793.96|1794.74|1794.29|1794.15|1793.74|458
1635828300000|2021-11-02 04:45:00|1794.45|1793.95|1794.5|1794|1794.59|1794.13|1793.91|1793.49|320
1635828600000|2021-11-02 04:50:00|1794.49|1793.99|1794.26|1793.96|1794.71|1794.21|1794.06|1793.72|428
1635828900000|2021-11-02 04:55:00|1794.32|1794.02|1794.34|1793.84|1794.49|1794.08|1793.98|1793.57|408
1635829200000|2021-11-02 05:00:00|1794.33|1793.83|1794.06|1793.56|1794.35|1793.92|1793.7|1793.31|468
1635829500000|2021-11-02 05:05:00|1794.05|1793.55|1793.68|1793.18|1794.19|1793.76|1793.58|1793.13|430
1635829800000|2021-11-02 05:10:00|1793.69|1793.19|1793.91|1793.61|1794.28|1793.9|1793.62|1793.15|323
1635830100000|2021-11-02 05:15:00|1793.92|1793.62|1793.65|1793.15|1794.16|1793.72|1793.57|1793.07|294
1635830400000|2021-11-02 05:20:00|1793.67|1793.17|1793.7|1793.2|1793.91|1793.41|1793.41|1792.91|227
1635830700000|2021-11-02 05:25:00|1793.68|1793.18|1793.78|1793.28|1794.17|1793.67|1793.57|1793.12|275
1635831000000|2021-11-02 05:30:00|1793.77|1793.27|1794.89|1794.59|1795.2|1794.7|1793.63|1793.22|679
1635831300000|2021-11-02 05:35:00|1794.87|1794.57|1794.39|1793.89|1795.1|1794.69|1794.31|1793.89|489
1635831600000|2021-11-02 05:40:00|1794.4|1793.9|1794.76|1794.26|1795.2|1794.7|1793.92|1793.43|602
1635831900000|2021-11-02 05:45:00|1794.75|1794.25|1794.52|1794.02|1795|1794.5|1794.3|1793.85|351
1635832200000|2021-11-02 05:50:00|1794.51|1794.01|1793.92|1793.42|1795.13|1794.63|1793.82|1793.32|377
1635832500000|2021-11-02 05:55:00|1793.91|1793.41|1794|1793.5|1794.48|1794.06|1793.72|1793.29|613
1635832800000|2021-11-02 06:00:00|1793.98|1793.48|1793.67|1793.17|1794.29|1793.79|1792.8|1792.3|632
1635833100000|2021-11-02 06:05:00|1793.62|1793.12|1793.87|1793.37|1794.05|1793.65|1793.29|1792.9|448
1635833400000|2021-11-02 06:10:00|1793.88|1793.38|1794.26|1793.76|1794.38|1793.97|1793.04|1792.55|634
1635833700000|2021-11-02 06:15:00|1794.27|1793.77|1795.06|1794.56|1795.16|1794.79|1794.26|1793.76|555
1635834000000|2021-11-02 06:20:00|1795.05|1794.55|1795.41|1794.91|1795.5|1795.2|1794.9|1794.44|555
1635834300000|2021-11-02 06:25:00|1795.31|1795.01|1794.78|1794.28|1795.57|1795.13|1794.38|1793.88|477
1635834600000|2021-11-02 06:30:00|1794.77|1794.27|1795.66|1795.16|1795.82|1795.42|1794.77|1794.27|717
1635834900000|2021-11-02 06:35:00|1795.69|1795.19|1795.55|1795.05|1796.08|1795.58|1795.44|1794.94|648
1635835200000|2021-11-02 06:40:00|1795.52|1795.02|1794.94|1794.44|1795.97|1795.47|1794.88|1794.38|492
1635835500000|2021-11-02 06:45:00|1794.9|1794.4|1794.2|1793.9|1794.97|1794.47|1794.07|1793.7|401
1635835800000|2021-11-02 06:50:00|1794.21|1793.91|1794.28|1793.78|1794.57|1794.07|1793.64|1793.24|514
1635836100000|2021-11-02 06:55:00|1794.29|1793.79|1794.1|1793.6|1794.31|1793.81|1793.8|1793.3|351
1635836400000|2021-11-02 07:00:00|1794.17|1793.67|1795.41|1794.91|1795.62|1795.12|1793.95|1793.45|498
1635836700000|2021-11-02 07:05:00|1795.43|1794.93|1795.77|1795.27|1796.39|1796.08|1795.28|1794.78|598
1635837000000|2021-11-02 07:10:00|1795.81|1795.31|1796.01|1795.51|1796.69|1796.3|1795.81|1795.31|553
1635837300000|2021-11-02 07:15:00|1796|1795.5|1796.33|1795.83|1796.7|1796.2|1795.65|1795.25|555
1635837600000|2021-11-02 07:20:00|1796.4|1795.9|1795.36|1794.86|1796.4|1795.91|1795.19|1794.78|545
1635837900000|2021-11-02 07:25:00|1795.35|1794.85|1795.51|1795.01|1795.65|1795.16|1795.2|1794.78|473
1635838200000|2021-11-02 07:30:00|1795.52|1795.02|1795.02|1794.52|1795.57|1795.09|1794.61|1794.22|671
1635838500000|2021-11-02 07:35:00|1795.01|1794.51|1795.52|1795.02|1795.52|1795.19|1794.49|1794.16|691
1635838800000|2021-11-02 07:40:00|1795.5|1795|1795.59|1795.09|1796.13|1795.73|1795.14|1794.82|652
1635839100000|2021-11-02 07:45:00|1795.57|1795.07|1794.97|1794.47|1795.62|1795.19|1794.7|1794.3|490
1635839400000|2021-11-02 07:50:00|1794.98|1794.48|1794.88|1794.38|1795.23|1794.82|1794.68|1794.26|436
1635839700000|2021-11-02 07:55:00|1794.86|1794.36|1794.46|1793.96|1795.03|1794.67|1794.06|1793.69|618
1635840000000|2021-11-02 08:00:00|1794.27|1793.97|1792.75|1792.45|1794.83|1794.5|1792.72|1792.33|937
1635840300000|2021-11-02 08:05:00|1792.68|1792.38|1791.7|1791.4|1793.15|1792.76|1791.53|1791.19|978
1635840600000|2021-11-02 08:10:00|1791.68|1791.38|1792.47|1791.97|1792.73|1792.34|1791.52|1791.17|788
1635840900000|2021-11-02 08:15:00|1792.46|1791.96|1792.87|1792.57|1793.32|1792.96|1792.43|1791.95|609
1635841200000|2021-11-02 08:20:00|1792.94|1792.64|1793.09|1792.59|1793.42|1793.03|1792.47|1792.09|571
1635841500000|2021-11-02 08:25:00|1793.07|1792.57|1792.5|1792|1793.31|1792.91|1792.02|1791.61|630
1635841800000|2021-11-02 08:30:00|1792.4|1792.1|1791.37|1791.07|1792.61|1792.21|1791.12|1790.73|633
1635842100000|2021-11-02 08:35:00|1791.36|1791.06|1792.2|1791.9|1792.41|1791.98|1791.05|1790.65|573
1635842400000|2021-11-02 08:40:00|1792.17|1791.87|1793.59|1793.29|1793.97|1793.52|1791.94|1791.57|743
1635842700000|2021-11-02 08:45:00|1793.69|1793.19|1794.46|1793.96|1795.13|1794.63|1793.44|1793.03|880
1635843000000|2021-11-02 08:50:00|1794.47|1793.97|1794.29|1793.99|1794.93|1794.51|1793.95|1793.55|638
1635843300000|2021-11-02 08:55:00|1794.3|1794|1795.1|1794.6|1795.1|1794.71|1794.13|1793.75|618
1635843600000|2021-11-02 09:00:00|1795.08|1794.58|1794.95|1794.45|1795.09|1794.7|1794.53|1794.14|716
1635843900000|2021-11-02 09:05:00|1794.89|1794.39|1794.18|1793.88|1795.03|1794.64|1794.06|1793.65|467
1635844200000|2021-11-02 09:10:00|1794.19|1793.89|1794.37|1793.87|1794.72|1794.37|1793.85|1793.43|556
1635844500000|2021-11-02 09:15:00|1794.27|1793.97|1795.11|1794.61|1795.19|1794.74|1794.27|1793.89|625
1635844800000|2021-11-02 09:20:00|1795.13|1794.63|1795.1|1794.6|1795.13|1794.73|1794.79|1794.33|349
1635845100000|2021-11-02 09:25:00|1795.09|1794.59|1795.05|1794.55|1795.2|1794.85|1794.37|1793.97|456
1635845400000|2021-11-02 09:30:00|1794.96|1794.66|1794.6|1794.1|1795.2|1794.84|1794.29|1793.88|591
1635845700000|2021-11-02 09:35:00|1794.58|1794.08|1794.16|1793.66|1794.61|1794.2|1794.08|1793.66|525
1635846000000|2021-11-02 09:40:00|1794.15|1793.65|1794.91|1794.41|1794.91|1794.41|1793.41|1793.08|708
1635846300000|2021-11-02 09:45:00|1794.89|1794.39|1795.14|1794.84|1795.49|1795.04|1794.82|1794.32|492
1635846600000|2021-11-02 09:50:00|1795.15|1794.85|1795.03|1794.53|1795.45|1795.05|1794.74|1794.25|588
1635846900000|2021-11-02 09:55:00|1795.04|1794.54|1795.29|1794.99|1795.91|1795.49|1794.56|1794.18|799
1635847200000|2021-11-02 10:00:00|1795.3|1795|1794.41|1793.91|1795.83|1795.45|1794.23|1793.77|730
1635847500000|2021-11-02 10:05:00|1794.4|1793.9|1794.59|1794.09|1794.85|1794.43|1794.03|1793.61|653
1635847800000|2021-11-02 10:10:00|1794.6|1794.1|1794.12|1793.62|1794.88|1794.58|1793.55|1793.18|688
1635848100000|2021-11-02 10:15:00|1794.14|1793.64|1793.8|1793.3|1794.6|1794.2|1793.05|1792.67|740
1635848400000|2021-11-02 10:20:00|1793.87|1793.37|1793.72|1793.42|1794.14|1793.64|1792.92|1792.51|627
1635848700000|2021-11-02 10:25:00|1793.73|1793.43|1793.94|1793.44|1794.73|1794.31|1793.69|1793.29|563
1635849000000|2021-11-02 10:30:00|1793.95|1793.45|1792.14|1791.64|1793.97|1793.54|1791.59|1791.15|789
1635849300000|2021-11-02 10:35:00|1792.15|1791.65|1793.7|1793.2|1793.71|1793.26|1791.79|1791.49|755
1635849600000|2021-11-02 10:40:00|1793.69|1793.19|1792.5|1792|1793.69|1793.29|1792.39|1791.94|664
1635849900000|2021-11-02 10:45:00|1792.51|1792.01|1792.6|1792.1|1792.89|1792.49|1792.28|1791.81|416
1635850200000|2021-11-02 10:50:00|1792.61|1792.11|1792.95|1792.65|1793.22|1792.79|1792.3|1791.87|335
1635850500000|2021-11-02 10:55:00|1793.05|1792.55|1792.75|1792.25|1793.05|1792.71|1792.6|1792.2|324
1635850800000|2021-11-02 11:00:00|1792.76|1792.26|1792.77|1792.27|1793.34|1792.94|1792.1|1791.73|627
1635851100000|2021-11-02 11:05:00|1792.8|1792.3|1791.89|1791.59|1793.09|1792.68|1791.87|1791.48|627
1635851400000|2021-11-02 11:10:00|1792.01|1791.51|1792.07|1791.77|1792.5|1792.07|1791.72|1791.33|451
1635851700000|2021-11-02 11:15:00|1792.09|1791.79|1791.21|1790.71|1792.18|1791.79|1790.6|1790.21|607
1635852000000|2021-11-02 11:20:00|1791.19|1790.69|1791.96|1791.46|1791.96|1791.46|1790.67|1790.3|850
1635852300000|2021-11-02 11:25:00|1791.97|1791.47|1792.4|1792.1|1792.86|1792.45|1791.53|1791.12|756
1635852600000|2021-11-02 11:30:00|1792.41|1792.11|1792.41|1791.91|1792.8|1792.4|1791.98|1791.48|785
1635852900000|2021-11-02 11:35:00|1792.4|1791.9|1791.98|1791.48|1792.88|1792.41|1791.88|1791.43|476
1635853200000|2021-11-02 11:40:00|1791.96|1791.46|1790.69|1790.39|1792.29|1791.9|1790.61|1790.21|646
1635853500000|2021-11-02 11:45:00|1790.7|1790.4|1789.92|1789.42|1791.46|1791.15|1788.57|1788.07|1049
1635853800000|2021-11-02 11:50:00|1789.96|1789.46|1790.36|1789.86|1790.71|1790.3|1789.65|1789.24|717
1635854100000|2021-11-02 11:55:00|1790.4|1789.9|1790.26|1789.96|1790.55|1790.19|1789.03|1788.65|763
1635854400000|2021-11-02 12:00:00|1790.28|1789.98|1790.32|1790.02|1791.29|1790.91|1789.22|1788.85|1039
1635854700000|2021-11-02 12:05:00|1790.29|1789.99|1791.12|1790.62|1792|1791.6|1789.6|1789.17|1126
1635855000000|2021-11-02 12:10:00|1791.13|1790.63|1794.63|1794.33|1794.73|1794.33|1791.09|1790.61|1030
1635855300000|2021-11-02 12:15:00|1794.61|1794.31|1793.73|1793.43|1794.8|1794.43|1792.95|1792.54|891
1635855600000|2021-11-02 12:20:00|1793.78|1793.48|1791.74|1791.24|1793.96|1793.58|1791.41|1791.02|1133
1635855900000|2021-11-02 12:25:00|1791.76|1791.26|1791.82|1791.32|1792.57|1792.27|1791.15|1790.68|978
1635856200000|2021-11-02 12:30:00|1791.81|1791.31|1789.82|1789.52|1792.51|1792.13|1789.45|1789.04|1175
1635856500000|2021-11-02 12:35:00|1789.79|1789.49|1790.56|1790.06|1790.77|1790.4|1788.5|1788.06|1383
1635856800000|2021-11-02 12:40:00|1790.5|1790|1792.17|1791.67|1792.19|1791.7|1789.57|1789.07|1079
1635857100000|2021-11-02 12:45:00|1792.07|1791.57|1792.02|1791.52|1793.4|1792.9|1791.72|1791.22|946
1635857400000|2021-11-02 12:50:00|1792.01|1791.51|1791.66|1791.16|1792.44|1791.94|1791.04|1790.54|783
1635857700000|2021-11-02 12:55:00|1791.68|1791.18|1791.48|1790.98|1791.99|1791.59|1791.01|1790.51|718
1635858000000|2021-11-02 13:00:00|1791.46|1790.96|1791.06|1790.56|1791.65|1791.15|1790.19|1789.69|1131
1635858300000|2021-11-02 13:05:00|1791.07|1790.57|1791.8|1791.5|1792.16|1791.7|1790.84|1790.34|949
1635858600000|2021-11-02 13:10:00|1791.81|1791.51|1791|1790.5|1792.16|1791.77|1790.07|1789.57|973
1635858900000|2021-11-02 13:15:00|1791.02|1790.52|1792.36|1792.06|1792.51|1792.11|1789.86|1789.43|1056
1635859200000|2021-11-02 13:20:00|1792.35|1792.05|1791.88|1791.58|1792.56|1792.16|1791.58|1791.2|725
1635859500000|2021-11-02 13:25:00|1791.98|1791.48|1791.69|1791.39|1792.37|1791.97|1791.52|1791.15|745
1635859800000|2021-11-02 13:30:00|1791.66|1791.36|1790.57|1790.07|1792.53|1792.03|1790.17|1789.69|1462
1635860100000|2021-11-02 13:35:00|1790.58|1790.08|1790.82|1790.52|1791.32|1790.84|1789.23|1788.93|1260
1635860400000|2021-11-02 13:40:00|1790.91|1790.61|1793.27|1792.77|1793.8|1793.4|1790.4|1789.97|1277
1635860700000|2021-11-02 13:45:00|1793.26|1792.76|1792.99|1792.49|1793.46|1792.96|1792.2|1791.89|1083
1635861000000|2021-11-02 13:50:00|1792.98|1792.48|1792.07|1791.57|1793.05|1792.55|1791.13|1790.65|1028
1635861300000|2021-11-02 13:55:00|1792.06|1791.56|1791.15|1790.65|1792.06|1791.64|1790.18|1789.79|1110
1635861600000|2021-11-02 14:00:00|1791.07|1790.57|1791.11|1790.81|1792.18|1791.69|1790.14|1789.64|1078
1635861900000|2021-11-02 14:05:00|1791.08|1790.78|1788.37|1787.87|1791.23|1790.8|1786.73|1786.23|1324
1635862200000|2021-11-02 14:10:00|1788.35|1787.85|1788.68|1788.38|1789.53|1789.1|1787.33|1786.83|1141
1635862500000|2021-11-02 14:15:00|1788.66|1788.36|1788.6|1788.1|1788.99|1788.53|1787.63|1787.18|1082
1635862800000|2021-11-02 14:20:00|1788.63|1788.13|1787.62|1787.32|1788.71|1788.31|1787.21|1786.77|1041
1635863100000|2021-11-02 14:25:00|1787.57|1787.27|1789.03|1788.53|1789.31|1788.95|1787.26|1786.9|1077
1635863400000|2021-11-02 14:30:00|1788.98|1788.48|1791.25|1790.75|1791.26|1790.76|1787.41|1786.93|1159
1635863700000|2021-11-02 14:35:00|1791.26|1790.76|1790.68|1790.38|1791.36|1790.91|1789.9|1789.4|1077
1635864000000|2021-11-02 14:40:00|1790.64|1790.34|1790.69|1790.19|1791.1|1790.6|1790.21|1789.71|926
1635864300000|2021-11-02 14:45:00|1790.7|1790.2|1791.71|1791.21|1791.88|1791.38|1790.27|1789.77|777
1635864600000|2021-11-02 14:50:00|1791.69|1791.19|1792.04|1791.54|1792.38|1791.88|1790.82|1790.42|810
1635864900000|2021-11-02 14:55:00|1791.99|1791.49|1791.1|1790.6|1792.17|1791.67|1790.14|1789.7|783
1635865200000|2021-11-02 15:00:00|1791.07|1790.57|1790.82|1790.32|1791.81|1791.31|1790.78|1790.28|910
1635865500000|2021-11-02 15:05:00|1790.83|1790.33|1790.7|1790.2|1790.94|1790.44|1789.02|1788.57|996
1635865800000|2021-11-02 15:10:00|1790.71|1790.21|1790.81|1790.31|1791.48|1791.08|1790.46|1789.96|761
1635866100000|2021-11-02 15:15:00|1790.82|1790.32|1791.87|1791.57|1792.36|1791.97|1790.24|1789.82|884
1635866400000|2021-11-02 15:20:00|1791.93|1791.63|1791.42|1790.92|1793.54|1793.15|1791.12|1790.77|1180
1635866700000|2021-11-02 15:25:00|1791.41|1790.91|1790.5|1790|1791.61|1791.27|1789.71|1789.36|950
1635867000000|2021-11-02 15:30:00|1790.51|1790.01|1789.64|1789.14|1791.19|1790.69|1789.54|1789.13|957
1635867300000|2021-11-02 15:35:00|1789.57|1789.07|1789.35|1788.85|1789.94|1789.53|1788.7|1788.2|943
1635867600000|2021-11-02 15:40:00|1789.34|1788.84|1790.85|1790.35|1790.85|1790.43|1789.33|1788.83|681
1635867900000|2021-11-02 15:45:00|1790.84|1790.34|1789.93|1789.43|1790.85|1790.43|1789.77|1789.35|835
1635868200000|2021-11-02 15:50:00|1789.94|1789.44|1788.6|1788.1|1790.08|1789.58|1788.11|1787.61|893
1635868500000|2021-11-02 15:55:00|1788.61|1788.11|1789.07|1788.77|1789.23|1788.77|1788.07|1787.67|938
1635868800000|2021-11-02 16:00:00|1789.06|1788.76|1789.27|1788.97|1789.4|1789.01|1788.28|1787.98|743
1635869100000|2021-11-02 16:05:00|1789.28|1788.98|1788.64|1788.14|1789.46|1789.07|1788.26|1787.86|806
1635869400000|2021-11-02 16:10:00|1788.6|1788.1|1789.33|1788.83|1789.44|1789.04|1788.38|1788|595
1635869700000|2021-11-02 16:15:00|1789.29|1788.79|1789.41|1789.11|1790.06|1789.58|1789.14|1788.73|636
1635870000000|2021-11-02 16:20:00|1789.36|1789.06|1788.72|1788.22|1789.94|1789.47|1788.61|1788.22|601
1635870300000|2021-11-02 16:25:00|1788.71|1788.21|1788.24|1787.74|1789.3|1788.93|1788.09|1787.7|575
1635870600000|2021-11-02 16:30:00|1788.34|1787.84|1788.11|1787.61|1788.63|1788.23|1787.96|1787.46|514
1635870900000|2021-11-02 16:35:00|1788.1|1787.6|1787.89|1787.39|1788.31|1787.9|1787.51|1787.13|576
1635871200000|2021-11-02 16:40:00|1787.88|1787.38|1788.12|1787.62|1788.95|1788.45|1787.83|1787.35|617
1635871500000|2021-11-02 16:45:00|1788.13|1787.63|1788.95|1788.45|1788.98|1788.55|1787.88|1787.42|508
1635871800000|2021-11-02 16:50:00|1788.94|1788.44|1789.06|1788.56|1789.25|1788.79|1788.53|1788.15|524
1635872100000|2021-11-02 16:55:00|1789.07|1788.57|1788.7|1788.2|1789.11|1788.7|1788.28|1787.86|467
1635872400000|2021-11-02 17:00:00|1788.69|1788.19|1788.91|1788.41|1789.23|1788.83|1788.37|1787.98|400
1635872700000|2021-11-02 17:05:00|1788.92|1788.42|1789.08|1788.58|1789.19|1788.76|1788.58|1788.09|389
1635873000000|2021-11-02 17:10:00|1789.15|1788.65|1789.54|1789.04|1789.69|1789.3|1789.05|1788.63|427
1635873300000|2021-11-02 17:15:00|1789.52|1789.02|1789.21|1788.71|1789.61|1789.11|1788.83|1788.41|376
1635873600000|2021-11-02 17:20:00|1789.22|1788.72|1789.19|1788.69|1789.22|1788.72|1788.61|1788.14|431
1635873900000|2021-11-02 17:25:00|1789.13|1788.63|1788.04|1787.74|1789.72|1789.36|1787.98|1787.49|727
1635874200000|2021-11-02 17:30:00|1788|1787.7|1787.59|1787.09|1788.79|1788.32|1787.35|1786.91|559
1635874500000|2021-11-02 17:35:00|1787.6|1787.1|1787.96|1787.46|1788.07|1787.57|1787|1786.54|450
1635874800000|2021-11-02 17:40:00|1787.95|1787.45|1787.43|1786.93|1788.29|1787.84|1786.93|1786.56|359
1635875100000|2021-11-02 17:45:00|1787.44|1786.94|1787.84|1787.34|1788.23|1787.73|1787.4|1786.93|342
1635875400000|2021-11-02 17:50:00|1787.83|1787.33|1788.14|1787.64|1788.17|1787.67|1787.75|1787.25|327
1635875700000|2021-11-02 17:55:00|1788.13|1787.63|1787.75|1787.25|1788.16|1787.66|1787.73|1787.23|288
1635876000000|2021-11-02 18:00:00|1787.74|1787.24|1787.46|1786.96|1787.83|1787.43|1787.33|1786.83|364
1635876300000|2021-11-02 18:05:00|1787.45|1786.95|1787.09|1786.79|1787.45|1786.96|1786.96|1786.56|368
1635876600000|2021-11-02 18:10:00|1787.19|1786.69|1787.14|1786.64|1787.58|1787.16|1786.87|1786.48|390
1635876900000|2021-11-02 18:15:00|1787.13|1786.63|1787.31|1786.81|1787.36|1786.98|1786.6|1786.2|362
1635877200000|2021-11-02 18:20:00|1787.32|1786.82|1787.46|1786.96|1787.75|1787.35|1787.22|1786.82|327
1635877500000|2021-11-02 18:25:00|1787.37|1787.07|1787.16|1786.86|1787.58|1787.22|1787.03|1786.61|328
1635877800000|2021-11-02 18:30:00|1787.18|1786.88|1786.85|1786.35|1787.32|1786.94|1786.63|1786.28|398
1635878100000|2021-11-02 18:35:00|1786.67|1786.37|1787.12|1786.82|1787.29|1786.88|1786.66|1786.26|367
1635878400000|2021-11-02 18:40:00|1787.11|1786.81|1787.26|1786.76|1787.51|1787.12|1787.05|1786.63|298
1635878700000|2021-11-02 18:45:00|1787.17|1786.87|1787.58|1787.08|1787.68|1787.27|1787.12|1786.71|277
1635879000000|2021-11-02 18:50:00|1787.57|1787.07|1787.66|1787.16|1787.8|1787.4|1787.39|1787.01|206
1635879300000|2021-11-02 18:55:00|1787.67|1787.17|1787.31|1787.01|1787.78|1787.36|1787.16|1786.8|373
1635879600000|2021-11-02 19:00:00|1787.19|1786.89|1787.09|1786.79|1787.44|1787.02|1786.68|1786.26|337
1635879900000|2021-11-02 19:05:00|1787.08|1786.78|1787.53|1787.03|1787.63|1787.23|1787.01|1786.62|327
1635880200000|2021-11-02 19:10:00|1787.56|1787.06|1787.73|1787.23|1787.81|1787.41|1787.42|1787.02|265
1635880500000|2021-11-02 19:15:00|1787.71|1787.21|1787.27|1786.97|1788.01|1787.55|1787.2|1786.76|263
1635880800000|2021-11-02 19:20:00|1787.37|1786.87|1787.36|1786.86|1787.55|1787.17|1787.02|1786.62|285
1635881100000|2021-11-02 19:25:00|1787.35|1786.85|1787.64|1787.14|1787.69|1787.28|1787.15|1786.76|281
1635881400000|2021-11-02 19:30:00|1787.65|1787.15|1787.75|1787.45|1787.89|1787.49|1787.47|1787.09|274
1635881700000|2021-11-02 19:35:00|1787.85|1787.35|1788.06|1787.76|1788.39|1787.96|1787.76|1787.29|238
1635882000000|2021-11-02 19:40:00|1788.16|1787.66|1788.01|1787.51|1788.2|1787.78|1787.7|1787.29|235
1635882300000|2021-11-02 19:45:00|1788|1787.5|1788.03|1787.53|1788.11|1787.7|1787.67|1787.28|280
1635882600000|2021-11-02 19:50:00|1787.91|1787.61|1788.38|1787.88|1788.41|1788.01|1787.78|1787.36|303
1635882900000|2021-11-02 19:55:00|1788.39|1787.89|1788.56|1788.26|1788.58|1788.28|1787.83|1787.39|444
1635883200000|2021-11-02 20:00:00|1788.66|1788.16|1788.11|1787.81|1788.67|1788.29|1788.04|1787.64|298
1635883500000|2021-11-02 20:05:00|1788.22|1787.72|1787.92|1787.42|1788.32|1787.87|1787.71|1787.31|172
1635883800000|2021-11-02 20:10:00|1787.93|1787.43|1788.09|1787.79|1788.17|1787.79|1787.63|1787.22|181
1635884100000|2021-11-02 20:15:00|1788.07|1787.77|1788.36|1788.06|1788.49|1788.11|1788.07|1787.66|168
1635884400000|2021-11-02 20:20:00|1788.35|1788.05|1788.24|1787.94|1788.49|1788.1|1788.14|1787.73|181
1635884700000|2021-11-02 20:25:00|1788.31|1787.81|1788.12|1787.62|1788.36|1787.98|1788.01|1787.6|203
1635885000000|2021-11-02 20:30:00|1788.1|1787.6|1787.99|1787.49|1788.21|1787.81|1787.98|1787.48|153
1635885300000|2021-11-02 20:35:00|1787.98|1787.48|1787.83|1787.33|1788.07|1787.66|1787.79|1787.3|147
1635885600000|2021-11-02 20:40:00|1787.82|1787.32|1787.95|1787.65|1788.22|1787.72|1787.78|1787.31|144
1635885900000|2021-11-02 20:45:00|1787.92|1787.62|1787.9|1787.4|1788.42|1787.92|1787.88|1787.38|179
1635886200000|2021-11-02 20:50:00|1787.91|1787.41|1788.25|1787.75|1788.26|1787.76|1787.9|1787.4|146
1635886500000|2021-11-02 20:55:00|1788.22|1787.72|1788.28|1787.78|1788.4|1787.9|1788.16|1787.66|156
1635890400000|2021-11-02 22:00:00|1787.94|1787.44|1787.81|1787.51|1788.11|1787.68|1787.8|1787.35|77
1635890700000|2021-11-02 22:05:00|1787.9|1787.6|1787.93|1787.43|1788.03|1787.62|1787.76|1787.26|136
1635891000000|2021-11-02 22:10:00|1787.81|1787.31|1788.39|1787.89|1788.39|1787.95|1787.77|1787.27|186
1635891300000|2021-11-02 22:15:00|1788.41|1787.91|1787.88|1787.38|1788.55|1788.11|1787.85|1787.35|234
1635891600000|2021-11-02 22:20:00|1787.79|1787.49|1787.53|1787.03|1787.9|1787.49|1787.5|1787|157
1635891900000|2021-11-02 22:25:00|1787.51|1787.01|1787.62|1787.12|1787.81|1787.4|1787.4|1786.9|207
1635892200000|2021-11-02 22:30:00|1787.63|1787.13|1787.99|1787.49|1788.56|1788.13|1787.52|1787.09|252
1635892500000|2021-11-02 22:35:00|1787.98|1787.48|1787.59|1787.09|1788|1787.5|1787.41|1787.01|122
1635892800000|2021-11-02 22:40:00|1787.63|1787.13|1787.52|1787.02|1787.68|1787.34|1787.42|1787|100
1635893100000|2021-11-02 22:45:00|1787.54|1787.04|1787.37|1786.87|1787.54|1787.04|1787.23|1786.83|112
1635893400000|2021-11-02 22:50:00|1787.39|1786.89|1787.55|1787.05|1787.69|1787.28|1787.33|1786.85|100
1635893700000|2021-11-02 22:55:00|1787.54|1787.04|1787.33|1786.83|1787.54|1787.04|1787.12|1786.71|82
1635894000000|2021-11-02 23:00:00|1787.37|1786.87|1787.35|1786.85|1787.41|1786.99|1787.23|1786.79|110
1635894300000|2021-11-02 23:05:00|1787.34|1786.84|1787.33|1786.83|1787.38|1787|1787.13|1786.73|77
1635894600000|2021-11-02 23:10:00|1787.32|1786.82|1787.23|1786.73|1787.34|1786.87|1787.04|1786.58|111
1635894900000|2021-11-02 23:15:00|1787.26|1786.76|1787.01|1786.51|1787.29|1786.83|1786.95|1786.45|166
1635895200000|2021-11-02 23:20:00|1787|1786.5|1787.27|1786.77|1787.38|1786.88|1787|1786.5|175
1635895500000|2021-11-02 23:25:00|1787.28|1786.78|1787.2|1786.7|1787.35|1786.85|1787.08|1786.58|120
1635895800000|2021-11-02 23:30:00|1787.21|1786.71|1787.41|1786.91|1787.44|1787.1|1787.17|1786.7|120
1635896100000|2021-11-02 23:35:00|1787.44|1786.94|1787.46|1786.96|1787.56|1787.15|1787.33|1786.92|136
1635896400000|2021-11-02 23:40:00|1787.49|1786.99|1787.77|1787.27|1787.96|1787.46|1787.35|1786.94|155
1635896700000|2021-11-02 23:45:00|1787.76|1787.26|1787.69|1787.19|1787.88|1787.38|1787.58|1787.08|162
1635897000000|2021-11-02 23:50:00|1787.72|1787.22|1787.79|1787.29|1787.82|1787.37|1787.55|1787.07|137
1635897300000|2021-11-02 23:55:00|1787.75|1787.25|1787.5|1787|1787.78|1787.32|1787.28|1786.86|129
1635897600000|2021-11-03 00:00:00|1787.51|1787.01|1787.47|1786.97|1787.51|1787.01|1787.07|1786.57|188
1635897900000|2021-11-03 00:05:00|1787.49|1786.99|1787.87|1787.37|1787.94|1787.44|1787.49|1786.99|185
1635898200000|2021-11-03 00:10:00|1787.85|1787.35|1787.52|1787.02|1787.88|1787.38|1787.41|1786.98|151
1635898500000|2021-11-03 00:15:00|1787.55|1787.05|1787.32|1786.82|1787.69|1787.2|1787.3|1786.8|174
1635898800000|2021-11-03 00:20:00|1787.28|1786.78|1786.65|1786.15|1787.37|1787|1786.54|1786.08|298
1635899100000|2021-11-03 00:25:00|1786.6|1786.1|1783.74|1783.44|1786.6|1786.1|1783.07|1782.75|554
1635899400000|2021-11-03 00:30:00|1783.71|1783.41|1785.1|1784.6|1785.17|1784.67|1782.72|1782.36|646
1635899700000|2021-11-03 00:35:00|1785.08|1784.58|1785.68|1785.18|1785.7|1785.2|1785.02|1784.52|328
1635900000000|2021-11-03 00:40:00|1785.67|1785.17|1786|1785.5|1786.32|1785.91|1785.65|1785.16|269
1635900300000|2021-11-03 00:45:00|1786.07|1785.57|1786.91|1786.41|1787.05|1786.55|1785.82|1785.32|263
1635900600000|2021-11-03 00:50:00|1786.94|1786.44|1786.92|1786.42|1787.13|1786.63|1786.33|1785.92|299
1635900900000|2021-11-03 00:55:00|1786.95|1786.45|1787.28|1786.78|1787.4|1786.9|1786.84|1786.34|171
1635901200000|2021-11-03 01:00:00|1787.11|1786.61|1786.31|1785.81|1787.11|1786.69|1785.8|1785.39|715
1635901500000|2021-11-03 01:05:00|1786.3|1785.8|1785.57|1785.07|1786.42|1785.92|1785.27|1784.77|578
1635901800000|2021-11-03 01:10:00|1785.55|1785.05|1785.05|1784.55|1785.94|1785.44|1785.03|1784.53|470
1635902100000|2021-11-03 01:15:00|1785.06|1784.56|1785.09|1784.59|1785.94|1785.44|1784.78|1784.28|389
1635902400000|2021-11-03 01:20:00|1785.07|1784.57|1784.78|1784.28|1785.67|1785.17|1784.72|1784.22|309
1635902700000|2021-11-03 01:25:00|1784.8|1784.3|1784.87|1784.37|1785.15|1784.65|1784.38|1783.88|468
1635903000000|2021-11-03 01:30:00|1784.88|1784.38|1784.58|1784.08|1784.9|1784.4|1784.4|1783.9|376
1635903300000|2021-11-03 01:35:00|1784.59|1784.09|1784.93|1784.43|1785.14|1784.73|1784.17|1783.76|461
1635903600000|2021-11-03 01:40:00|1784.91|1784.41|1785.76|1785.26|1785.81|1785.42|1784.5|1784.09|402
1635903900000|2021-11-03 01:45:00|1785.78|1785.28|1784.45|1783.95|1785.87|1785.47|1784.27|1783.89|379
1635904200000|2021-11-03 01:50:00|1784.38|1784.08|1784.31|1783.81|1784.55|1784.1|1783.97|1783.56|405
1635904500000|2021-11-03 01:55:00|1784.3|1783.8|1783.62|1783.12|1784.3|1783.86|1783.45|1783.03|463
1635904800000|2021-11-03 02:00:00|1783.63|1783.13|1782.68|1782.18|1783.63|1783.14|1782.08|1781.73|644
1635905100000|2021-11-03 02:05:00|1782.66|1782.16|1781.93|1781.43|1782.83|1782.42|1781.93|1781.43|537
1635905400000|2021-11-03 02:10:00|1781.94|1781.44|1781.51|1781.01|1782.33|1781.83|1781.18|1780.73|584
1635905700000|2021-11-03 02:15:00|1781.53|1781.03|1782.47|1781.97|1783.01|1782.59|1781.38|1780.92|465
1635906000000|2021-11-03 02:20:00|1782.48|1781.98|1782.83|1782.33|1782.88|1782.47|1782.4|1781.94|195
1635906300000|2021-11-03 02:25:00|1782.82|1782.32|1782.18|1781.68|1782.88|1782.38|1781.91|1781.47|230
1635906600000|2021-11-03 02:30:00|1782.21|1781.71|1781.18|1780.68|1782.22|1781.72|1780.66|1780.25|622
1635906900000|2021-11-03 02:35:00|1781.19|1780.69|1780.93|1780.43|1781.49|1781.08|1780.81|1780.34|570
1635907200000|2021-11-03 02:40:00|1780.92|1780.42|1780.68|1780.18|1781.19|1780.74|1780.51|1780.01|525
1635907500000|2021-11-03 02:45:00|1780.69|1780.19|1780.83|1780.33|1781.58|1781.2|1780.57|1780.12|602
1635907800000|2021-11-03 02:50:00|1780.81|1780.31|1781.28|1780.78|1781.31|1780.9|1780.8|1780.3|322
1635908100000|2021-11-03 02:55:00|1781.29|1780.79|1781.03|1780.53|1781.31|1780.9|1780.84|1780.38|364
1635908400000|2021-11-03 03:00:00|1781.04|1780.54|1780.81|1780.31|1781.2|1780.7|1780.42|1779.95|414
1635908700000|2021-11-03 03:05:00|1780.82|1780.32|1780.43|1779.93|1780.82|1780.32|1780.34|1779.84|350
1635909000000|2021-11-03 03:10:00|1780.42|1779.92|1781.57|1781.27|1781.57|1781.27|1779.48|1779.1|487
1635909300000|2021-11-03 03:15:00|1781.6|1781.3|1782.04|1781.54|1782.43|1781.93|1781.26|1780.88|560
1635909600000|2021-11-03 03:20:00|1782.02|1781.52|1782.72|1782.42|1782.96|1782.53|1781.99|1781.49|476
1635909900000|2021-11-03 03:25:00|1782.82|1782.32|1783.88|1783.38|1784.06|1783.61|1782.77|1782.32|537
1635910200000|2021-11-03 03:30:00|1783.89|1783.39|1783.07|1782.57|1783.94|1783.44|1782.89|1782.39|355
1635910500000|2021-11-03 03:35:00|1783.06|1782.56|1783.25|1782.75|1783.34|1782.84|1783|1782.5|221
1635910800000|2021-11-03 03:40:00|1783.26|1782.76|1783.57|1783.07|1783.65|1783.15|1783.16|1782.66|188
1635911100000|2021-11-03 03:45:00|1783.58|1783.08|1783.75|1783.45|1783.8|1783.46|1783.18|1782.68|184
1635911400000|2021-11-03 03:50:00|1783.76|1783.46|1783.57|1783.07|1784.18|1783.78|1783.55|1783.05|270
1635911700000|2021-11-03 03:55:00|1783.54|1783.04|1783.6|1783.1|1783.65|1783.26|1783.37|1782.97|177
1635912000000|2021-11-03 04:00:00|1783.61|1783.11|1783.27|1782.77|1783.7|1783.2|1783.12|1782.69|216
1635912300000|2021-11-03 04:05:00|1783.26|1782.76|1783.16|1782.66|1783.34|1782.9|1783.03|1782.53|233
1635912600000|2021-11-03 04:10:00|1783.17|1782.67|1782.87|1782.37|1783.31|1782.81|1782.81|1782.32|174
1635912900000|2021-11-03 04:15:00|1782.89|1782.39|1782.13|1781.63|1782.89|1782.49|1782.09|1781.6|286
1635913200000|2021-11-03 04:20:00|1782.15|1781.65|1781.07|1780.57|1782.18|1781.68|1780.99|1780.54|317
1635913500000|2021-11-03 04:25:00|1781.08|1780.58|1781.74|1781.24|1781.99|1781.56|1781.01|1780.51|300
1635913800000|2021-11-03 04:30:00|1781.75|1781.25|1781.77|1781.27|1782.05|1781.61|1781.38|1780.97|255
1635914100000|2021-11-03 04:35:00|1781.78|1781.28|1781.99|1781.49|1782.12|1781.62|1781.76|1781.26|170
1635914400000|2021-11-03 04:40:00|1781.96|1781.46|1781.6|1781.1|1782.02|1781.58|1781.57|1781.08|164
1635914700000|2021-11-03 04:45:00|1781.61|1781.11|1782.03|1781.53|1782.16|1781.73|1781.28|1780.9|194
1635915000000|2021-11-03 04:50:00|1782.02|1781.52|1781.7|1781.2|1782.07|1781.58|1781.52|1781.09|172
1635915300000|2021-11-03 04:55:00|1781.67|1781.17|1781.3|1780.8|1781.81|1781.35|1781.28|1780.78|194
1635915600000|2021-11-03 05:00:00|1781.28|1780.78|1781.01|1780.51|1781.39|1780.89|1780.26|1779.86|369
1635915900000|2021-11-03 05:05:00|1781.02|1780.52|1781.51|1781.01|1781.55|1781.05|1781|1780.5|232
1635916200000|2021-11-03 05:10:00|1781.56|1781.06|1781.31|1780.81|1781.74|1781.24|1781.21|1780.71|197
1635916500000|2021-11-03 05:15:00|1781.24|1780.94|1781.67|1781.17|1781.77|1781.4|1780.83|1780.38|270
1635916800000|2021-11-03 05:20:00|1781.69|1781.19|1781.55|1781.05|1781.79|1781.38|1781.35|1780.89|248
1635917100000|2021-11-03 05:25:00|1781.54|1781.04|1781.9|1781.6|1782.1|1781.65|1781.39|1780.89|246
1635917400000|2021-11-03 05:30:00|1782|1781.5|1782.16|1781.66|1782.98|1782.48|1781.69|1781.19|650
1635917700000|2021-11-03 05:35:00|1782.15|1781.65|1781.7|1781.2|1782.3|1781.97|1781.48|1781.15|314
1635918000000|2021-11-03 05:40:00|1781.68|1781.18|1782.5|1782|1782.73|1782.32|1781.68|1781.18|385
1635918300000|2021-11-03 05:45:00|1782.51|1782.01|1782.43|1781.93|1782.73|1782.3|1782.22|1781.83|313
1635918600000|2021-11-03 05:50:00|1782.38|1781.88|1782.78|1782.28|1783.17|1782.76|1782.1|1781.7|406
1635918900000|2021-11-03 05:55:00|1782.77|1782.27|1782.49|1781.99|1783|1782.55|1782.36|1781.96|343
1635919200000|2021-11-03 06:00:00|1782.47|1781.97|1782|1781.5|1782.62|1782.25|1781.82|1781.43|439
1635919500000|2021-11-03 06:05:00|1782.01|1781.51|1781.15|1780.65|1782.13|1781.73|1780.96|1780.55|481
1635919800000|2021-11-03 06:10:00|1781.14|1780.64|1780.53|1780.03|1781.32|1780.82|1780.41|1779.99|482
1635920100000|2021-11-03 06:15:00|1780.42|1780.12|1779.81|1779.31|1780.72|1780.23|1778.58|1778.08|818
1635920400000|2021-11-03 06:20:00|1779.78|1779.28|1781.01|1780.51|1781.14|1780.64|1779.11|1778.61|605
1635920700000|2021-11-03 06:25:00|1781|1780.5|1780.91|1780.41|1781.69|1781.28|1780.76|1780.29|377
1635921000000|2021-11-03 06:30:00|1780.92|1780.42|1781.3|1780.8|1781.42|1780.92|1780.42|1780.03|494
1635921300000|2021-11-03 06:35:00|1781.29|1780.79|1780.54|1780.04|1781.32|1780.85|1780.48|1780.02|460
1635921600000|2021-11-03 06:40:00|1780.52|1780.02|1780.44|1779.94|1780.94|1780.44|1779.97|1779.56|507
1635921900000|2021-11-03 06:45:00|1780.42|1779.92|1780.41|1779.91|1780.78|1780.28|1780.3|1779.86|359
1635922200000|2021-11-03 06:50:00|1780.4|1779.9|1780.43|1779.93|1781.4|1780.99|1779.85|1779.46|484
1635922500000|2021-11-03 06:55:00|1780.44|1779.94|1780.46|1779.96|1781.25|1780.75|1780.27|1779.86|469
1635922800000|2021-11-03 07:00:00|1780.47|1779.97|1781.73|1781.23|1781.87|1781.43|1779.8|1779.3|726
1635923100000|2021-11-03 07:05:00|1781.72|1781.22|1781.27|1780.77|1781.72|1781.22|1780.94|1780.44|415
1635923400000|2021-11-03 07:10:00|1781.29|1780.79|1781.22|1780.72|1781.46|1780.96|1780.93|1780.43|376
1635923700000|2021-11-03 07:15:00|1781.28|1780.98|1780.94|1780.44|1781.3|1780.98|1780.76|1780.4|491
1635924000000|2021-11-03 07:20:00|1780.95|1780.45|1781.37|1780.87|1781.6|1781.1|1780.74|1780.24|461
1635924300000|2021-11-03 07:25:00|1781.38|1780.88|1781.13|1780.63|1781.42|1780.98|1780.5|1780|451
1635924600000|2021-11-03 07:30:00|1781.12|1780.62|1782.18|1781.68|1782.85|1782.35|1781.12|1780.62|726
1635924900000|2021-11-03 07:35:00|1782.19|1781.69|1781.79|1781.29|1782.21|1781.72|1781.54|1781.08|444
1635925200000|2021-11-03 07:40:00|1781.78|1781.28|1780.83|1780.33|1781.78|1781.28|1780.59|1780.19|516
1635925500000|2021-11-03 07:45:00|1780.85|1780.35|1781.08|1780.58|1781.5|1781.06|1780.83|1780.33|489
1635925800000|2021-11-03 07:50:00|1781.09|1780.59|1780.53|1780.03|1781.15|1780.75|1780.26|1779.86|498
1635926100000|2021-11-03 07:55:00|1780.52|1780.02|1781.89|1781.59|1782.28|1781.88|1780.38|1779.97|617
1635926400000|2021-11-03 08:00:00|1781.96|1781.66|1781.81|1781.31|1782.78|1782.38|1781.49|1780.99|729
1635926700000|2021-11-03 08:05:00|1781.82|1781.32|1782.27|1781.77|1782.51|1782.11|1781.25|1780.82|628
1635927000000|2021-11-03 08:10:00|1782.26|1781.76|1782.19|1781.69|1782.58|1782.25|1781.85|1781.35|514
1635927300000|2021-11-03 08:15:00|1782.08|1781.78|1782.8|1782.3|1782.99|1782.52|1781.81|1781.48|1007
1635927600000|2021-11-03 08:20:00|1782.83|1782.33|1782.73|1782.23|1782.97|1782.47|1781.96|1781.55|561
1635927900000|2021-11-03 08:25:00|1782.74|1782.24|1783.71|1783.21|1783.81|1783.31|1782.47|1781.97|590
1635928200000|2021-11-03 08:30:00|1783.64|1783.14|1783.17|1782.67|1783.88|1783.45|1782.94|1782.44|715
1635928500000|2021-11-03 08:35:00|1783.18|1782.68|1783.74|1783.24|1783.88|1783.51|1782.97|1782.6|591
1635928800000|2021-11-03 08:40:00|1783.75|1783.25|1783.57|1783.07|1784.22|1783.72|1783.36|1783.04|515
1635929100000|2021-11-03 08:45:00|1783.49|1783.19|1782.61|1782.31|1783.72|1783.31|1782.46|1782.06|655
1635929400000|2021-11-03 08:50:00|1782.72|1782.22|1781.94|1781.64|1782.73|1782.33|1781.94|1781.49|623
1635929700000|2021-11-03 08:55:00|1781.93|1781.63|1781.98|1781.48|1782.84|1782.34|1781.46|1781.06|700
1635930000000|2021-11-03 09:00:00|1781.96|1781.46|1782.28|1781.78|1782.68|1782.18|1781.96|1781.46|432
1635930300000|2021-11-03 09:05:00|1782.27|1781.77|1782.71|1782.21|1782.86|1782.45|1781.75|1781.25|473
1635930600000|2021-11-03 09:10:00|1782.7|1782.2|1782.79|1782.29|1783.14|1782.65|1782.57|1782.16|549
1635930900000|2021-11-03 09:15:00|1782.82|1782.32|1782.78|1782.28|1783.23|1782.8|1782.61|1782.22|346
1635931200000|2021-11-03 09:20:00|1782.79|1782.29|1781.86|1781.36|1782.79|1782.32|1781.48|1780.98|491
1635931500000|2021-11-03 09:25:00|1781.87|1781.37|1782.27|1781.77|1782.28|1781.88|1781.63|1781.23|348
1635931800000|2021-11-03 09:30:00|1782.25|1781.75|1781.41|1780.91|1782.43|1781.93|1781.27|1780.89|533
1635932100000|2021-11-03 09:35:00|1781.4|1780.9|1782.83|1782.33|1782.96|1782.48|1781.4|1780.9|475
1635932400000|2021-11-03 09:40:00|1782.8|1782.3|1782.68|1782.38|1783.49|1782.99|1782.67|1782.19|648
1635932700000|2021-11-03 09:45:00|1782.67|1782.37|1782|1781.5|1782.85|1782.37|1781.94|1781.44|395
1635933000000|2021-11-03 09:50:00|1782.01|1781.51|1782.27|1781.77|1782.48|1782.09|1781.91|1781.42|279
1635933300000|2021-11-03 09:55:00|1782.28|1781.78|1782.88|1782.38|1783.05|1782.64|1782.03|1781.62|499
1635933600000|2021-11-03 10:00:00|1782.85|1782.35|1782.48|1781.98|1783.06|1782.6|1782.07|1781.66|681
1635933900000|2021-11-03 10:05:00|1782.5|1782|1782.43|1782.13|1782.78|1782.28|1782.15|1781.71|569
1635934200000|2021-11-03 10:10:00|1782.39|1782.09|1781.27|1780.77|1782.6|1782.12|1780.82|1780.33|721
1635934500000|2021-11-03 10:15:00|1781.34|1780.84|1781.55|1781.05|1781.6|1781.17|1781.04|1780.54|510
1635934800000|2021-11-03 10:20:00|1781.5|1781|1780.91|1780.41|1781.8|1781.4|1780.91|1780.41|493
1635935100000|2021-11-03 10:25:00|1780.93|1780.43|1780.87|1780.37|1781.53|1781.13|1780.78|1780.28|400
1635935400000|2021-11-03 10:30:00|1780.88|1780.38|1782.17|1781.67|1782.44|1781.94|1780.82|1780.32|534
1635935700000|2021-11-03 10:35:00|1782.18|1781.68|1782.65|1782.15|1782.96|1782.56|1781.74|1781.31|508
1635936000000|2021-11-03 10:40:00|1782.7|1782.2|1782.46|1781.96|1782.81|1782.39|1782.19|1781.69|469
1635936300000|2021-11-03 10:45:00|1782.47|1781.97|1783.09|1782.59|1783.17|1782.72|1782.21|1781.74|534
1635936600000|2021-11-03 10:50:00|1783.1|1782.6|1783.3|1782.8|1783.4|1782.94|1782.85|1782.4|377
1635936900000|2021-11-03 10:55:00|1783.31|1782.81|1783.44|1782.94|1783.5|1783.1|1782.97|1782.47|366
1635937200000|2021-11-03 11:00:00|1783.42|1782.92|1784.08|1783.58|1784.34|1783.84|1783.02|1782.52|693
1635937500000|2021-11-03 11:05:00|1784.09|1783.59|1784.44|1783.94|1784.51|1784.11|1783.62|1783.12|523
1635937800000|2021-11-03 11:10:00|1784.43|1783.93|1784.06|1783.56|1784.71|1784.32|1783.78|1783.28|676
1635938100000|2021-11-03 11:15:00|1784.05|1783.55|1783.53|1783.03|1784.06|1783.58|1783.34|1782.86|526
1635938400000|2021-11-03 11:20:00|1783.56|1783.06|1783.98|1783.68|1784.26|1783.88|1782.92|1782.42|487
1635938700000|2021-11-03 11:25:00|1783.99|1783.69|1785.29|1784.79|1785.37|1784.87|1783.98|1783.58|588
1635939000000|2021-11-03 11:30:00|1785.3|1784.8|1784.86|1784.36|1785.9|1785.46|1784.85|1784.35|700
1635939300000|2021-11-03 11:35:00|1784.89|1784.39|1784.88|1784.38|1785.22|1784.73|1784.42|1783.93|454
1635939600000|2021-11-03 11:40:00|1784.87|1784.37|1784.94|1784.44|1785.38|1784.88|1784.63|1784.21|374
1635939900000|2021-11-03 11:45:00|1784.97|1784.47|1784.9|1784.4|1785.12|1784.71|1784.44|1783.94|443
1635940200000|2021-11-03 11:50:00|1784.72|1784.42|1785.04|1784.54|1785.11|1784.67|1784.05|1783.73|464
1635940500000|2021-11-03 11:55:00|1785.03|1784.53|1784.98|1784.48|1785.55|1785.16|1784.53|1784.03|511
1635940800000|2021-11-03 12:00:00|1785|1784.5|1785.58|1785.08|1785.94|1785.44|1784.6|1784.2|710
1635941100000|2021-11-03 12:05:00|1785.59|1785.09|1785.58|1785.28|1785.84|1785.44|1785.14|1784.77|600
1635941400000|2021-11-03 12:10:00|1785.57|1785.27|1785.46|1784.96|1785.96|1785.54|1784.84|1784.36|651
1635941700000|2021-11-03 12:15:00|1785.41|1784.91|1784.21|1783.71|1785.43|1784.93|1783.21|1782.71|1092
1635942000000|2021-11-03 12:20:00|1784.26|1783.76|1784.98|1784.48|1785.99|1785.49|1783.8|1783.3|990
1635942300000|2021-11-03 12:25:00|1784.97|1784.47|1785.01|1784.51|1785.66|1785.18|1784.16|1783.69|874
1635942600000|2021-11-03 12:30:00|1784.99|1784.49|1781.95|1781.45|1785.97|1785.47|1781.63|1781.13|1316
1635942900000|2021-11-03 12:35:00|1781.96|1781.46|1780.55|1780.05|1782.11|1781.63|1779.83|1779.33|1343
1635943200000|2021-11-03 12:40:00|1780.56|1780.06|1776.22|1775.92|1780.56|1780.06|1775.37|1774.87|1594
1635943500000|2021-11-03 12:45:00|1776.27|1775.97|1775.32|1774.82|1777.75|1777.25|1774.95|1774.45|1293
1635943800000|2021-11-03 12:50:00|1775.25|1774.75|1776.96|1776.46|1777.57|1777.07|1774.62|1774.21|1225
1635944100000|2021-11-03 12:55:00|1776.97|1776.47|1776.13|1775.63|1777.31|1776.81|1775.94|1775.44|1099
1635944400000|2021-11-03 13:00:00|1776.14|1775.64|1776.78|1776.28|1777.59|1777.09|1775.47|1774.97|1209
1635944700000|2021-11-03 13:05:00|1776.77|1776.27|1775.24|1774.74|1776.85|1776.35|1774.11|1773.61|1258
1635945000000|2021-11-03 13:10:00|1775.22|1774.72|1772.31|1771.81|1775.22|1774.72|1771.69|1771.19|1572
1635945300000|2021-11-03 13:15:00|1772.17|1771.67|1772.49|1771.99|1773.35|1772.85|1770.97|1770.52|1367
1635945600000|2021-11-03 13:20:00|1772.48|1771.98|1769.39|1768.89|1772.59|1772.18|1769.17|1768.79|1379
1635945900000|2021-11-03 13:25:00|1769.41|1768.91|1769.3|1768.8|1769.95|1769.56|1768.93|1768.5|1310
1635946200000|2021-11-03 13:30:00|1769.23|1768.73|1770.32|1770.02|1770.64|1770.33|1766.95|1766.45|1634
1635946500000|2021-11-03 13:35:00|1770.12|1769.82|1769.31|1768.81|1771.35|1770.85|1768.65|1768.15|1580
1635946800000|2021-11-03 13:40:00|1769.35|1768.85|1768.04|1767.54|1769.76|1769.32|1767.58|1767.08|1472
1635947100000|2021-11-03 13:45:00|1767.8|1767.3|1767.29|1766.79|1768.1|1767.68|1766.66|1766.18|1517
1635947400000|2021-11-03 13:50:00|1767.25|1766.75|1766.9|1766.4|1767.69|1767.26|1765.9|1765.45|1361
1635947700000|2021-11-03 13:55:00|1766.8|1766.3|1767.41|1766.91|1768.53|1768.09|1766.11|1765.61|1425
1635948000000|2021-11-03 14:00:00|1766.22|1765.92|1764.91|1764.41|1766.85|1766.35|1764|1763.5|1924
1635948300000|2021-11-03 14:05:00|1764.87|1764.37|1762.67|1762.17|1766.63|1766.18|1762.63|1762.13|1706
1635948600000|2021-11-03 14:10:00|1762.68|1762.18|1764.27|1763.77|1764.46|1763.96|1762.25|1761.79|1567
1635948900000|2021-11-03 14:15:00|1764.23|1763.73|1761.41|1760.91|1764.23|1763.73|1761.27|1760.89|1414
1635949200000|2021-11-03 14:20:00|1761.4|1760.9|1763.12|1762.62|1764.66|1764.33|1760.62|1760.12|1594
1635949500000|2021-11-03 14:25:00|1763.1|1762.6|1762.61|1762.11|1763.38|1762.96|1761.92|1761.42|1154
1635949800000|2021-11-03 14:30:00|1762.59|1762.09|1761.35|1760.85|1763.63|1763.25|1761.01|1760.51|1328
1635950100000|2021-11-03 14:35:00|1761.37|1760.87|1761.44|1760.94|1762.71|1762.31|1761.19|1760.69|1212
1635950400000|2021-11-03 14:40:00|1761.43|1760.93|1761.61|1761.11|1762.02|1761.65|1760.95|1760.59|1046
1635950700000|2021-11-03 14:45:00|1761.53|1761.03|1763.47|1762.97|1764.11|1763.71|1759.07|1758.71|1427
1635951000000|2021-11-03 14:50:00|1763.32|1762.82|1763.38|1762.88|1764.55|1764.05|1762.86|1762.43|1070
1635951300000|2021-11-03 14:55:00|1763.37|1762.87|1763.61|1763.11|1764.34|1763.97|1763.2|1762.7|1094
1635951600000|2021-11-03 15:00:00|1763.54|1763.04|1762.25|1761.75|1764.16|1763.66|1761.96|1761.46|1260
1635951900000|2021-11-03 15:05:00|1762.21|1761.71|1761.61|1761.11|1762.88|1762.48|1761.47|1760.97|1071
1635952200000|2021-11-03 15:10:00|1761.64|1761.14|1761.33|1760.83|1762.09|1761.7|1760.93|1760.51|821
1635952500000|2021-11-03 15:15:00|1761.39|1760.89|1761.11|1760.61|1762.63|1762.21|1760.85|1760.55|858
1635952800000|2021-11-03 15:20:00|1761.12|1760.62|1762.3|1761.8|1762.53|1762.03|1761.04|1760.61|879
1635953100000|2021-11-03 15:25:00|1762.32|1761.82|1763.21|1762.71|1763.31|1762.86|1762.19|1761.69|835
1635953400000|2021-11-03 15:30:00|1763.25|1762.75|1763.72|1763.22|1764.74|1764.24|1763.25|1762.75|853
1635953700000|2021-11-03 15:35:00|1763.73|1763.23|1763.29|1762.79|1765.12|1764.82|1763.27|1762.77|908
1635954000000|2021-11-03 15:40:00|1763.28|1762.78|1763.6|1763.1|1763.71|1763.21|1762.38|1761.88|756
1635954300000|2021-11-03 15:45:00|1763.59|1763.09|1762.74|1762.24|1764.09|1763.59|1762.22|1761.81|676
1635954600000|2021-11-03 15:50:00|1762.75|1762.25|1762.93|1762.43|1763.64|1763.27|1762.48|1762.08|700
1635954900000|2021-11-03 15:55:00|1762.98|1762.48|1763.87|1763.37|1764.52|1764.03|1762.73|1762.35|755
1635955200000|2021-11-03 16:00:00|1763.86|1763.36|1763.52|1763.02|1764.07|1763.57|1763.17|1762.77|650
1635955500000|2021-11-03 16:05:00|1763.53|1763.03|1763.58|1763.08|1763.89|1763.39|1763.11|1762.69|520
1635955800000|2021-11-03 16:10:00|1763.68|1763.18|1763.11|1762.61|1763.98|1763.57|1762.93|1762.43|565
1635956100000|2021-11-03 16:15:00|1763.1|1762.6|1762.57|1762.07|1763.17|1762.71|1762.41|1761.91|515
1635956400000|2021-11-03 16:20:00|1762.58|1762.08|1763.72|1763.22|1764.27|1763.77|1762.58|1762.08|692
1635956700000|2021-11-03 16:25:00|1763.73|1763.23|1763.26|1762.76|1763.82|1763.32|1762.86|1762.46|522
1635957000000|2021-11-03 16:30:00|1763.27|1762.77|1763.13|1762.63|1764.01|1763.51|1762.92|1762.42|561
1635957300000|2021-11-03 16:35:00|1763.12|1762.62|1763.29|1762.79|1763.74|1763.29|1763.04|1762.54|472
1635957600000|2021-11-03 16:40:00|1763.28|1762.78|1762.52|1762.02|1763.54|1763.04|1762.5|1762|530
1635957900000|2021-11-03 16:45:00|1762.53|1762.03|1762.64|1762.14|1762.82|1762.41|1762.38|1761.98|371
1635958200000|2021-11-03 16:50:00|1762.69|1762.19|1762.56|1762.06|1762.93|1762.54|1762.37|1761.87|452
1635958500000|2021-11-03 16:55:00|1762.57|1762.07|1762.25|1761.95|1762.93|1762.46|1762.25|1761.8|483
1635958800000|2021-11-03 17:00:00|1762.24|1761.94|1762.73|1762.23|1762.98|1762.48|1762.12|1761.75|632
1635959100000|2021-11-03 17:05:00|1762.74|1762.24|1762.33|1761.83|1762.76|1762.31|1762.26|1761.76|303
1635959400000|2021-11-03 17:10:00|1762.34|1761.84|1763.04|1762.54|1763.36|1763.04|1762.04|1761.54|523
1635959700000|2021-11-03 17:15:00|1763.03|1762.53|1763.83|1763.33|1763.93|1763.43|1762.82|1762.32|459
1635960000000|2021-11-03 17:20:00|1763.82|1763.32|1764.26|1763.76|1765.24|1764.74|1763.59|1763.09|688
1635960300000|2021-11-03 17:25:00|1764.27|1763.77|1763.97|1763.47|1764.92|1764.42|1763.57|1763.07|755
1635960600000|2021-11-03 17:30:00|1764.04|1763.54|1764.14|1763.64|1764.91|1764.52|1764.04|1763.54|454
1635960900000|2021-11-03 17:35:00|1764.15|1763.65|1764.62|1764.12|1764.66|1764.16|1763.91|1763.41|397
1635961200000|2021-11-03 17:40:00|1764.66|1764.16|1766.32|1765.82|1766.38|1765.88|1764.57|1764.07|766
1635961500000|2021-11-03 17:45:00|1766.31|1765.81|1765.54|1765.04|1766.31|1765.81|1765.27|1764.77|568
1635961800000|2021-11-03 17:50:00|1765.55|1765.05|1765.45|1764.95|1765.65|1765.15|1765.19|1764.69|508
1635962100000|2021-11-03 17:55:00|1765.44|1764.94|1765.36|1764.86|1766.71|1765.87|1765.05|1763.56|830
1635962400000|2021-11-03 18:00:00|1765.33|1764.83|1768.93|1768.43|1770.69|1770.19|1761.94|1761.44|2198
1635962700000|2021-11-03 18:05:00|1768.99|1768.49|1765.5|1765|1770.62|1770.12|1764.15|1763.65|1874
1635963000000|2021-11-03 18:10:00|1765.46|1764.96|1766.46|1765.96|1767.14|1766.64|1763.86|1763.36|1640
1635963300000|2021-11-03 18:15:00|1766.48|1765.98|1767.26|1766.76|1767.26|1766.76|1764.27|1763.77|1609
1635963600000|2021-11-03 18:20:00|1767.27|1766.77|1768.65|1768.15|1768.67|1768.17|1766.36|1765.86|1411
1635963900000|2021-11-03 18:25:00|1768.64|1768.14|1765.48|1764.98|1768.98|1768.48|1765.38|1764.88|1413
1635964200000|2021-11-03 18:30:00|1765.65|1765.15|1765.62|1765.12|1766.6|1766.1|1762.91|1762.41|1684
1635964500000|2021-11-03 18:35:00|1765.63|1765.13|1767.16|1766.66|1767.64|1767.14|1764.29|1763.79|1773
1635964800000|2021-11-03 18:40:00|1767.17|1766.67|1767.38|1766.88|1767.85|1767.35|1764.61|1764.11|1655
1635965100000|2021-11-03 18:45:00|1767.37|1766.87|1771.47|1770.97|1771.8|1771.3|1767.29|1766.79|1857
1635965400000|2021-11-03 18:50:00|1771.5|1771|1772.93|1772.43|1775.06|1774.76|1770.38|1769.88|1791
1635965700000|2021-11-03 18:55:00|1773.07|1772.57|1772.87|1772.37|1774.67|1774.17|1771.96|1771.46|1719
1635966000000|2021-11-03 19:00:00|1772.99|1772.49|1771.74|1771.24|1773.46|1772.96|1771.7|1771.2|1623
1635966300000|2021-11-03 19:05:00|1771.76|1771.26|1771.83|1771.33|1772.71|1772.21|1770.94|1770.44|1505
1635966600000|2021-11-03 19:10:00|1771.87|1771.37|1771.3|1770.8|1772.11|1771.61|1771.09|1770.59|1410
1635966900000|2021-11-03 19:15:00|1771.26|1770.76|1769.77|1769.27|1771.26|1770.76|1769.02|1768.52|1240
1635967200000|2021-11-03 19:20:00|1769.79|1769.29|1770.91|1770.41|1771.21|1770.71|1768.79|1768.29|1144
1635967500000|2021-11-03 19:25:00|1770.79|1770.29|1771.38|1770.88|1771.53|1771.03|1770.32|1769.82|1059
1635967800000|2021-11-03 19:30:00|1771.42|1770.92|1771.25|1770.75|1771.44|1770.94|1770.69|1770.19|874
1635968100000|2021-11-03 19:35:00|1771.21|1770.71|1773.14|1772.64|1773.86|1773.36|1771.02|1770.52|1065
1635968400000|2021-11-03 19:40:00|1773.15|1772.65|1774.06|1773.56|1774.64|1774.14|1772.7|1772.2|1079
1635968700000|2021-11-03 19:45:00|1774.09|1773.59|1774.22|1773.72|1775.41|1774.91|1773.9|1773.4|1044
1635969000000|2021-11-03 19:50:00|1774.25|1773.75|1773.61|1773.11|1774.56|1774.06|1772.99|1772.49|828
1635969300000|2021-11-03 19:55:00|1773.54|1773.04|1773.81|1773.31|1774.3|1773.8|1773.12|1772.62|803
1635969600000|2021-11-03 20:00:00|1773.82|1773.32|1772.75|1772.25|1774.52|1774.02|1772.69|1772.19|596
1635969900000|2021-11-03 20:05:00|1772.71|1772.21|1772.29|1771.79|1772.81|1772.31|1772.03|1771.55|521
1635970200000|2021-11-03 20:10:00|1772.32|1771.82|1772.36|1771.86|1773|1772.5|1772.16|1771.66|374
1635970500000|2021-11-03 20:15:00|1772.32|1771.82|1772.45|1771.95|1772.53|1772.03|1771.89|1771.39|382
1635970800000|2021-11-03 20:20:00|1772.39|1771.89|1773.17|1772.67|1773.41|1772.91|1772.13|1771.63|360
1635971100000|2021-11-03 20:25:00|1773.16|1772.66|1772.45|1771.95|1773.45|1772.95|1772.43|1771.93|321
1635971400000|2021-11-03 20:30:00|1772.38|1771.88|1772.5|1772|1772.91|1772.41|1772.37|1771.87|331
1635971700000|2021-11-03 20:35:00|1772.47|1771.97|1772.69|1772.19|1772.84|1772.34|1772.35|1771.85|203
1635972000000|2021-11-03 20:40:00|1772.68|1772.18|1772.56|1772.06|1772.96|1772.46|1772.53|1772.03|251
1635972300000|2021-11-03 20:45:00|1772.6|1772.1|1772.46|1771.96|1772.83|1772.33|1772.33|1771.83|249
1635972600000|2021-11-03 20:50:00|1772.47|1771.97|1770.19|1769.69|1772.67|1772.17|1770.18|1769.68|450
1635972900000|2021-11-03 20:55:00|1770.15|1769.65|1770.12|1769.62|1770.29|1769.79|1769.63|1769.13|335
1635976800000|2021-11-03 22:00:00|1770.71|1770.21|1771.83|1771.33|1771.86|1771.36|1770.45|1770.05|236
1635977100000|2021-11-03 22:05:00|1771.88|1771.38|1772.84|1772.34|1772.84|1772.34|1771.57|1771.07|238
1635977400000|2021-11-03 22:10:00|1772.8|1772.3|1773.65|1773.15|1773.79|1773.29|1772.8|1772.3|255
1635977700000|2021-11-03 22:15:00|1773.52|1773.02|1774.39|1773.89|1774.51|1774.01|1773.52|1773.02|178
1635978000000|2021-11-03 22:20:00|1774.4|1773.9|1775.28|1774.78|1775.31|1774.81|1774.39|1773.89|209
1635978300000|2021-11-03 22:25:00|1775.22|1774.72|1774.98|1774.48|1775.84|1775.34|1774.9|1774.4|192
1635978600000|2021-11-03 22:30:00|1774.96|1774.46|1774.22|1773.72|1774.97|1774.47|1773.67|1773.17|270
1635978900000|2021-11-03 22:35:00|1774.25|1773.75|1774.09|1773.59|1774.59|1774.09|1773.99|1773.49|253
1635979200000|2021-11-03 22:40:00|1774.08|1773.58|1773.74|1773.24|1774.12|1773.62|1773.62|1773.12|213
1635979500000|2021-11-03 22:45:00|1773.73|1773.23|1773.89|1773.39|1774.42|1773.92|1773.65|1773.15|178
1635979800000|2021-11-03 22:50:00|1773.88|1773.38|1773.93|1773.43|1773.94|1773.44|1773.64|1773.14|111
1635980100000|2021-11-03 22:55:00|1773.83|1773.33|1774.13|1773.63|1774.2|1773.7|1773.66|1773.16|187
1635980400000|2021-11-03 23:00:00|1774.12|1773.62|1774.26|1773.76|1774.76|1774.26|1774|1773.5|264
1635980700000|2021-11-03 23:05:00|1774.25|1773.75|1774.15|1773.65|1774.88|1774.38|1774.03|1773.53|250
1635981000000|2021-11-03 23:10:00|1774.21|1773.71|1774.88|1774.38|1775.11|1774.61|1773.92|1773.42|263
1635981300000|2021-11-03 23:15:00|1774.96|1774.46|1774.83|1774.33|1775.15|1774.65|1774.77|1774.27|295
1635981600000|2021-11-03 23:20:00|1774.77|1774.27|1774.76|1774.26|1774.98|1774.48|1774.66|1774.16|218
1635981900000|2021-11-03 23:25:00|1774.66|1774.16|1775.46|1774.96|1775.49|1774.99|1774.66|1774.16|269
1635982200000|2021-11-03 23:30:00|1775.5|1775|1775.54|1775.04|1775.85|1775.35|1775.31|1774.81|375
1635982500000|2021-11-03 23:35:00|1775.57|1775.07|1775.4|1774.9|1775.65|1775.15|1775.29|1774.79|231
1635982800000|2021-11-03 23:40:00|1775.45|1774.95|1775.27|1774.77|1775.65|1775.15|1775.09|1774.59|219
1635983100000|2021-11-03 23:45:00|1775.26|1774.76|1776.62|1776.12|1776.93|1776.43|1775.22|1774.72|625
1635983400000|2021-11-03 23:50:00|1776.63|1776.13|1777.16|1776.66|1777.5|1777|1776.5|1776|522
1635983700000|2021-11-03 23:55:00|1777.07|1776.57|1777.6|1777.1|1777.72|1777.22|1776.95|1776.45|461
1635984000000|2021-11-04 00:00:00|1777.59|1777.09|1777.19|1776.69|1778.55|1778.05|1776.89|1776.39|702
1635984300000|2021-11-04 00:05:00|1777.12|1776.62|1776.95|1776.45|1777.48|1776.98|1776.74|1776.24|409
1635984600000|2021-11-04 00:10:00|1776.96|1776.46|1776.01|1775.51|1776.99|1776.49|1775.78|1775.28|422
1635984900000|2021-11-04 00:15:00|1776.02|1775.52|1777.04|1776.54|1777.19|1776.69|1775.96|1775.46|340
1635985200000|2021-11-04 00:20:00|1777|1776.5|1776.96|1776.46|1777.47|1776.97|1776.77|1776.27|342
1635985500000|2021-11-04 00:25:00|1776.91|1776.41|1776.56|1776.06|1777.48|1776.98|1776.52|1776.02|380
1635985800000|2021-11-04 00:30:00|1776.6|1776.1|1776.5|1776|1777.13|1776.63|1776.32|1775.82|395
1635986100000|2021-11-04 00:35:00|1776.48|1775.98|1776.15|1775.65|1776.62|1776.12|1775.77|1775.37|319
1635986400000|2021-11-04 00:40:00|1776.1|1775.6|1775.99|1775.49|1776.45|1776.01|1775.84|1775.43|218
1635986700000|2021-11-04 00:45:00|1776.05|1775.55|1776.62|1776.12|1776.86|1776.41|1775.97|1775.49|255
1635987000000|2021-11-04 00:50:00|1776.58|1776.08|1775.48|1774.98|1776.64|1776.14|1775.44|1774.94|312
1635987300000|2021-11-04 00:55:00|1775.46|1774.96|1776.04|1775.54|1777.07|1776.62|1775.44|1774.94|544
1635987600000|2021-11-04 01:00:00|1776.05|1775.55|1775.76|1775.26|1776.48|1775.98|1774.07|1773.57|1081
1635987900000|2021-11-04 01:05:00|1775.77|1775.27|1774.51|1774.01|1775.78|1775.41|1773.86|1773.36|795
1635988200000|2021-11-04 01:10:00|1774.5|1774|1773.92|1773.42|1774.78|1774.28|1773.74|1773.24|481
1635988500000|2021-11-04 01:15:00|1773.91|1773.41|1775.62|1775.12|1775.65|1775.22|1773.75|1773.25|688
1635988800000|2021-11-04 01:20:00|1775.66|1775.16|1775.17|1774.67|1775.66|1775.16|1774.65|1774.17|486
1635989100000|2021-11-04 01:25:00|1775.16|1774.66|1775.39|1774.89|1775.72|1775.22|1774.9|1774.4|365
1635989400000|2021-11-04 01:30:00|1775.38|1774.88|1775.24|1774.74|1775.86|1775.37|1775.19|1774.69|493
1635989700000|2021-11-04 01:35:00|1775.25|1774.75|1775.12|1774.62|1775.44|1775.03|1774.86|1774.45|488
1635990000000|2021-11-04 01:40:00|1775.15|1774.65|1774.23|1773.73|1775.52|1775.09|1774.03|1773.61|475
1635990300000|2021-11-04 01:45:00|1774.22|1773.72|1773.97|1773.67|1774.39|1773.89|1773.96|1773.47|516
1635990600000|2021-11-04 01:50:00|1774.07|1773.57|1774.77|1774.27|1774.89|1774.39|1773.89|1773.46|512
1635990900000|2021-11-04 01:55:00|1774.76|1774.26|1775.86|1775.36|1775.88|1775.5|1774.47|1774.03|465
1635991200000|2021-11-04 02:00:00|1775.85|1775.35|1776.8|1776.3|1776.9|1776.47|1775.71|1775.32|683
1635991500000|2021-11-04 02:05:00|1776.79|1776.29|1776.38|1775.88|1777.22|1776.79|1776.26|1775.76|583
1635991800000|2021-11-04 02:10:00|1776.37|1775.87|1777.03|1776.53|1777.1|1776.69|1776.04|1775.67|460
1635992100000|2021-11-04 02:15:00|1777.02|1776.52|1777.17|1776.67|1777.19|1776.77|1776.64|1776.14|319
1635992400000|2021-11-04 02:20:00|1777.15|1776.65|1777.27|1776.77|1777.39|1777.09|1776.47|1775.97|300
1635992700000|2021-11-04 02:25:00|1777.26|1776.76|1777.2|1776.7|1777.35|1776.88|1776.82|1776.32|263
1635993000000|2021-11-04 02:30:00|1777.22|1776.72|1777.49|1776.99|1777.62|1777.19|1776.66|1776.2|373
1635993300000|2021-11-04 02:35:00|1777.48|1776.98|1777.62|1777.12|1777.95|1777.45|1777.11|1776.68|379
1635993600000|2021-11-04 02:40:00|1777.77|1777.27|1778.25|1777.75|1778.31|1777.82|1777.77|1777.27|476
1635993900000|2021-11-04 02:45:00|1778.26|1777.76|1777.18|1776.88|1778.51|1778.21|1777.14|1776.7|700
1635994200000|2021-11-04 02:50:00|1777.28|1776.78|1777.04|1776.54|1777.35|1776.95|1776.93|1776.5|426
1635994500000|2021-11-04 02:55:00|1777.03|1776.53|1776.56|1776.06|1777.04|1776.54|1776.37|1775.92|423
1635994800000|2021-11-04 03:00:00|1776.57|1776.07|1776.2|1775.7|1777.17|1776.82|1776.06|1775.69|453
1635995100000|2021-11-04 03:05:00|1776.19|1775.69|1777.22|1776.72|1777.29|1776.83|1776.12|1775.66|503
1635995400000|2021-11-04 03:10:00|1777.2|1776.7|1777.59|1777.09|1777.83|1777.43|1777.01|1776.68|537
1635995700000|2021-11-04 03:15:00|1777.56|1777.06|1776.97|1776.47|1777.67|1777.26|1776.87|1776.37|319
1635996000000|2021-11-04 03:20:00|1776.96|1776.46|1776.57|1776.07|1777.02|1776.52|1776.19|1775.73|326
1635996300000|2021-11-04 03:25:00|1776.58|1776.08|1776.25|1775.75|1776.58|1776.11|1775.98|1775.58|299
1635996600000|2021-11-04 03:30:00|1776.26|1775.76|1776.07|1775.57|1776.41|1775.91|1776.04|1775.55|198
1635996900000|2021-11-04 03:35:00|1776.06|1775.56|1775.88|1775.38|1776.1|1775.67|1775.61|1775.11|248
1635997200000|2021-11-04 03:40:00|1775.87|1775.37|1775.76|1775.26|1776.13|1775.63|1775.67|1775.25|189
1635997500000|2021-11-04 03:45:00|1775.75|1775.25|1776.15|1775.65|1776.26|1775.83|1775.63|1775.14|203
1635997800000|2021-11-04 03:50:00|1776.16|1775.66|1775.5|1775|1776.2|1775.77|1775.49|1774.99|172
1635998100000|2021-11-04 03:55:00|1775.52|1775.02|1775.39|1774.89|1775.73|1775.23|1775.13|1774.76|184
1635998400000|2021-11-04 04:00:00|1775.37|1774.87|1775.34|1774.84|1775.54|1775.08|1775.15|1774.71|165
1635998700000|2021-11-04 04:05:00|1775.35|1774.85|1775.46|1774.96|1775.62|1775.12|1775.26|1774.76|131
1635999000000|2021-11-04 04:10:00|1775.47|1774.97|1775.45|1774.95|1775.8|1775.5|1775.32|1774.84|192
1635999300000|2021-11-04 04:15:00|1775.46|1774.96|1775.49|1774.99|1775.57|1775.16|1775.26|1774.77|182
1635999600000|2021-11-04 04:20:00|1775.46|1774.96|1775.36|1774.86|1775.53|1775.15|1775.22|1774.78|140
1635999900000|2021-11-04 04:25:00|1775.33|1774.83|1775.34|1774.84|1775.43|1774.93|1774.98|1774.58|187
1636000200000|2021-11-04 04:30:00|1775.35|1774.85|1775.2|1774.7|1775.78|1775.41|1775.13|1774.65|297
1636000500000|2021-11-04 04:35:00|1775.23|1774.73|1775.75|1775.25|1775.8|1775.39|1774.89|1774.48|361
1636000800000|2021-11-04 04:40:00|1775.76|1775.26|1775.43|1774.93|1776.06|1775.67|1774.86|1774.52|346
1636001100000|2021-11-04 04:45:00|1775.44|1774.94|1775.41|1774.91|1775.74|1775.31|1775.22|1774.78|211
1636001400000|2021-11-04 04:50:00|1775.42|1774.92|1775.23|1774.73|1775.42|1774.92|1774.93|1774.53|172
1636001700000|2021-11-04 04:55:00|1775.22|1774.72|1774.99|1774.49|1775.29|1774.82|1774.83|1774.42|166
1636002000000|2021-11-04 05:00:00|1775|1774.5|1775.6|1775.1|1775.62|1775.13|1774.96|1774.5|320
1636002300000|2021-11-04 05:05:00|1775.59|1775.09|1775.08|1774.58|1775.63|1775.25|1774.98|1774.57|217
1636002600000|2021-11-04 05:10:00|1775.07|1774.57|1775.14|1774.64|1775.84|1775.39|1775.04|1774.57|270
1636002900000|2021-11-04 05:15:00|1775.13|1774.63|1774.54|1774.04|1775.28|1774.78|1774.36|1773.96|286
1636003200000|2021-11-04 05:20:00|1774.55|1774.05|1775.09|1774.59|1775.4|1774.9|1774.55|1774.05|293
1636003500000|2021-11-04 05:25:00|1775.08|1774.58|1775.28|1774.78|1775.31|1774.9|1774.93|1774.47|219
1636003800000|2021-11-04 05:30:00|1775.27|1774.77|1775.81|1775.31|1775.81|1775.31|1775.11|1774.64|433
1636004100000|2021-11-04 05:35:00|1775.8|1775.3|1775.71|1775.21|1776.27|1775.81|1775.62|1775.19|368
1636004400000|2021-11-04 05:40:00|1775.72|1775.22|1776|1775.5|1776.16|1775.66|1775.45|1775.06|503
1636004700000|2021-11-04 05:45:00|1775.98|1775.48|1775.14|1774.64|1776.17|1775.77|1775.04|1774.58|411
1636005000000|2021-11-04 05:50:00|1775.15|1774.65|1775.6|1775.3|1775.92|1775.42|1774.97|1774.55|479
1636005300000|2021-11-04 05:55:00|1775.7|1775.2|1775.02|1774.52|1775.79|1775.36|1775|1774.5|414
1636005600000|2021-11-04 06:00:00|1774.76|1774.46|1773.36|1772.86|1774.76|1774.46|1773.17|1772.68|746
1636005900000|2021-11-04 06:05:00|1773.35|1772.85|1772.79|1772.29|1773.42|1773.06|1772.46|1771.98|595
1636006200000|2021-11-04 06:10:00|1772.81|1772.31|1772.29|1771.79|1773.05|1772.55|1772.29|1771.79|632
1636006500000|2021-11-04 06:15:00|1772.3|1771.8|1771.4|1770.9|1772.39|1771.99|1771|1770.6|927
1636006800000|2021-11-04 06:20:00|1771.32|1770.82|1772.53|1772.03|1772.55|1772.05|1771.18|1770.68|526
1636007100000|2021-11-04 06:25:00|1772.52|1772.02|1772.92|1772.62|1773.63|1773.13|1772.3|1771.83|568
1636007400000|2021-11-04 06:30:00|1772.96|1772.66|1773.87|1773.37|1774.2|1773.72|1772.83|1772.42|457
1636007700000|2021-11-04 06:35:00|1773.86|1773.36|1773.17|1772.87|1774.17|1773.77|1773.05|1772.58|479
1636008000000|2021-11-04 06:40:00|1773.15|1772.85|1772.79|1772.29|1773.26|1772.85|1772.36|1771.94|384
1636008300000|2021-11-04 06:45:00|1772.81|1772.31|1773.22|1772.72|1773.22|1772.72|1772.21|1771.71|554
1636008600000|2021-11-04 06:50:00|1773.21|1772.71|1772.92|1772.62|1773.41|1773.02|1772.89|1772.39|360
1636008900000|2021-11-04 06:55:00|1772.95|1772.65|1773.06|1772.56|1773.46|1773.03|1772.73|1772.31|328
1636009200000|2021-11-04 07:00:00|1773.08|1772.58|1773.85|1773.35|1774.17|1773.72|1773.07|1772.57|642
1636009500000|2021-11-04 07:05:00|1773.83|1773.33|1774.59|1774.09|1774.65|1774.27|1773.7|1773.22|682
1636009800000|2021-11-04 07:10:00|1774.58|1774.08|1774.85|1774.35|1774.88|1774.43|1773.78|1773.32|575
1636010100000|2021-11-04 07:15:00|1774.91|1774.41|1775.29|1774.79|1775.58|1775.11|1774.49|1774.1|500
1636010400000|2021-11-04 07:20:00|1775.32|1774.82|1776.19|1775.69|1776.34|1775.93|1774.78|1774.4|494
1636010700000|2021-11-04 07:25:00|1776.23|1775.73|1775.67|1775.17|1776.25|1775.85|1775.06|1774.69|588
1636011000000|2021-11-04 07:30:00|1775.68|1775.18|1774.01|1773.51|1775.73|1775.34|1773.89|1773.39|700
1636011300000|2021-11-04 07:35:00|1773.99|1773.49|1774.64|1774.14|1775.02|1774.52|1773.64|1773.21|692
1636011600000|2021-11-04 07:40:00|1774.66|1774.16|1773.33|1772.83|1774.88|1774.4|1773.26|1772.76|706
1636011900000|2021-11-04 07:45:00|1773.27|1772.77|1773.86|1773.36|1774.25|1773.83|1773.01|1772.51|637
1636012200000|2021-11-04 07:50:00|1773.78|1773.48|1774.45|1773.95|1774.73|1774.23|1773.78|1773.39|454
1636012500000|2021-11-04 07:55:00|1774.46|1773.96|1775.1|1774.6|1775.1|1774.71|1773.86|1773.46|559
1636012800000|2021-11-04 08:00:00|1775.12|1774.62|1773.71|1773.41|1775.16|1774.66|1773.52|1773.14|779
1636013100000|2021-11-04 08:05:00|1773.72|1773.42|1773.4|1773.1|1774.27|1773.84|1773.16|1772.86|764
1636013400000|2021-11-04 08:10:00|1773.38|1773.08|1773.56|1773.26|1773.8|1773.34|1772.56|1772.07|813
1636013700000|2021-11-04 08:15:00|1773.51|1773.21|1773.69|1773.39|1774.19|1773.76|1773.14|1772.64|712
1636014000000|2021-11-04 08:20:00|1773.7|1773.4|1776.18|1775.68|1776.74|1776.42|1773.54|1773.17|1145
1636014300000|2021-11-04 08:25:00|1776.16|1775.66|1775.04|1774.54|1776.95|1776.55|1775.02|1774.52|873
1636014600000|2021-11-04 08:30:00|1775.05|1774.55|1774.14|1773.64|1775.56|1775.17|1774|1773.56|803
1636014900000|2021-11-04 08:35:00|1774.16|1773.66|1775.97|1775.47|1776.15|1775.65|1774.16|1773.66|675
1636015200000|2021-11-04 08:40:00|1775.98|1775.48|1776.78|1776.28|1777.65|1777.25|1775.98|1775.48|820
1636015500000|2021-11-04 08:45:00|1776.8|1776.3|1777.55|1777.05|1777.86|1777.42|1776.39|1775.99|956
1636015800000|2021-11-04 08:50:00|1777.58|1777.08|1776.39|1775.89|1777.74|1777.24|1775.6|1775.23|855
1636016100000|2021-11-04 08:55:00|1776.38|1775.88|1776.67|1776.37|1777.04|1776.54|1776.23|1775.83|724
1636016400000|2021-11-04 09:00:00|1776.69|1776.39|1776.7|1776.2|1776.95|1776.45|1776.49|1775.99|569
1636016700000|2021-11-04 09:05:00|1776.71|1776.21|1776.82|1776.32|1777.06|1776.56|1775.89|1775.39|633
1636017000000|2021-11-04 09:10:00|1776.81|1776.31|1775.62|1775.12|1776.88|1776.44|1775.42|1774.92|657
1636017300000|2021-11-04 09:15:00|1775.63|1775.13|1776.53|1776.03|1776.59|1776.15|1775.51|1775.01|717
1636017600000|2021-11-04 09:20:00|1776.54|1776.04|1776.03|1775.73|1776.8|1776.44|1775.61|1775.21|826
1636017900000|2021-11-04 09:25:00|1776.02|1775.72|1776.3|1775.8|1776.65|1776.16|1775.98|1775.59|536
1636018200000|2021-11-04 09:30:00|1776.27|1775.77|1775.86|1775.56|1776.35|1775.85|1775.77|1775.33|454
1636018500000|2021-11-04 09:35:00|1775.96|1775.46|1775.85|1775.35|1776.59|1776.2|1775.76|1775.35|529
1636018800000|2021-11-04 09:40:00|1775.86|1775.36|1776.94|1776.44|1776.99|1776.58|1775.44|1775.04|494
1636019100000|2021-11-04 09:45:00|1776.92|1776.42|1777|1776.5|1777.22|1776.8|1776.2|1775.8|668
1636019400000|2021-11-04 09:50:00|1776.98|1776.48|1777.1|1776.6|1777.48|1777.1|1776.89|1776.48|565
1636019700000|2021-11-04 09:55:00|1777.11|1776.61|1777.67|1777.17|1778.06|1777.56|1776.73|1776.23|678
1636020000000|2021-11-04 10:00:00|1777.66|1777.16|1776.88|1776.38|1777.74|1777.24|1776.69|1776.25|562
1636020300000|2021-11-04 10:05:00|1776.87|1776.37|1777.03|1776.53|1777.05|1776.71|1776.04|1775.63|572
1636020600000|2021-11-04 10:10:00|1777.04|1776.54|1777.7|1777.2|1777.7|1777.29|1776.86|1776.48|466
1636020900000|2021-11-04 10:15:00|1777.69|1777.19|1776.38|1776.08|1778.14|1777.64|1776.09|1775.71|606
1636021200000|2021-11-04 10:20:00|1776.52|1776.02|1776.95|1776.45|1777.03|1776.6|1776.09|1775.72|568
1636021500000|2021-11-04 10:25:00|1776.96|1776.46|1777.87|1777.37|1777.88|1777.51|1776.66|1776.2|476
1636021800000|2021-11-04 10:30:00|1777.81|1777.51|1777.93|1777.43|1778.69|1778.3|1777.47|1777.13|635
1636022100000|2021-11-04 10:35:00|1777.94|1777.44|1778.51|1778.01|1778.72|1778.22|1777.58|1777.17|557
1636022400000|2021-11-04 10:40:00|1778.54|1778.04|1778.33|1778.03|1779.07|1778.61|1778.08|1777.68|595
1636022700000|2021-11-04 10:45:00|1778.34|1778.04|1779.84|1779.34|1780.01|1779.54|1778.29|1777.91|727
1636023000000|2021-11-04 10:50:00|1779.82|1779.32|1779.44|1778.94|1779.99|1779.67|1779.11|1778.61|625
1636023300000|2021-11-04 10:55:00|1779.46|1778.96|1779.06|1778.56|1779.51|1779.01|1778.83|1778.41|504
1636023600000|2021-11-04 11:00:00|1779.04|1778.54|1779.58|1779.28|1779.8|1779.43|1779.03|1778.53|580
1636023900000|2021-11-04 11:05:00|1779.59|1779.29|1779.59|1779.09|1780.42|1780.02|1779.49|1778.99|627
1636024200000|2021-11-04 11:10:00|1779.6|1779.1|1779.96|1779.46|1780.02|1779.61|1779.04|1778.54|595
1636024500000|2021-11-04 11:15:00|1780.01|1779.51|1780.08|1779.58|1780.65|1780.29|1779.94|1779.51|689
1636024800000|2021-11-04 11:20:00|1780.09|1779.59|1779.32|1778.82|1780.21|1779.81|1779.15|1778.69|617
1636025100000|2021-11-04 11:25:00|1779.3|1778.8|1779.09|1778.59|1779.37|1778.97|1778.78|1778.28|538
1636025400000|2021-11-04 11:30:00|1779.08|1778.58|1779.95|1779.45|1780.23|1779.75|1778.47|1778.03|728
1636025700000|2021-11-04 11:35:00|1779.97|1779.47|1780.32|1779.82|1780.74|1780.34|1779.86|1779.45|863
1636026000000|2021-11-04 11:40:00|1780.33|1779.83|1781.94|1781.44|1782.45|1781.99|1780.05|1779.63|891
1636026300000|2021-11-04 11:45:00|1781.99|1781.49|1780.75|1780.45|1782.37|1781.98|1780.7|1780.31|880
1636026600000|2021-11-04 11:50:00|1780.7|1780.4|1780.6|1780.1|1781.19|1780.77|1780.43|1780.05|836
1636026900000|2021-11-04 11:55:00|1780.61|1780.11|1781.18|1780.68|1781.3|1780.88|1780.6|1780.1|687
1636027200000|2021-11-04 12:00:00|1781.41|1781.11|1781.7|1781.2|1783.73|1783.23|1779.39|1778.89|1814
1636027500000|2021-11-04 12:05:00|1781.68|1781.18|1781.49|1780.99|1782.76|1782.26|1780.78|1780.28|1553
1636027800000|2021-11-04 12:10:00|1781.53|1781.03|1782.36|1781.86|1782.57|1782.07|1780.95|1780.52|1333
1636028100000|2021-11-04 12:15:00|1782.33|1781.83|1782.72|1782.42|1783.47|1783.09|1781.3|1780.8|1194
1636028400000|2021-11-04 12:20:00|1782.85|1782.55|1785.1|1784.6|1785.5|1785.08|1782.78|1782.42|1387
1636028700000|2021-11-04 12:25:00|1785.09|1784.59|1783.87|1783.37|1785.61|1785.11|1783.52|1783.22|1023
1636029000000|2021-11-04 12:30:00|1783.88|1783.38|1788.38|1787.88|1789.54|1789.08|1783.85|1783.35|1669
1636029300000|2021-11-04 12:35:00|1788.32|1787.82|1788.22|1787.72|1788.52|1788.13|1785.79|1785.34|1548
1636029600000|2021-11-04 12:40:00|1788.27|1787.77|1788.32|1787.82|1789.25|1788.84|1787.49|1787.11|1596
1636029900000|2021-11-04 12:45:00|1788.39|1787.89|1789.94|1789.44|1790.46|1790.06|1788.39|1787.89|1446
1636030200000|2021-11-04 12:50:00|1789.92|1789.62|1791.91|1791.41|1792.51|1792.01|1789.38|1788.88|1505
1636030500000|2021-11-04 12:55:00|1791.89|1791.39|1792.91|1792.41|1793.21|1792.83|1791.03|1790.61|1338
1636030800000|2021-11-04 13:00:00|1792.92|1792.42|1792.52|1792.22|1792.93|1792.51|1791.17|1790.8|1513
1636031100000|2021-11-04 13:05:00|1792.58|1792.28|1792.25|1791.95|1793.26|1792.92|1791.55|1791.05|1388
1636031400000|2021-11-04 13:10:00|1792.29|1791.99|1793.21|1792.71|1793.58|1793.14|1791.99|1791.63|1322
1636031700000|2021-11-04 13:15:00|1793.19|1792.69|1791.09|1790.79|1793.55|1793.1|1791.07|1790.66|1249
1636032000000|2021-11-04 13:20:00|1791.13|1790.83|1793.28|1792.78|1793.47|1792.99|1791.13|1790.83|1045
1636032300000|2021-11-04 13:25:00|1793.31|1792.81|1792.49|1791.99|1793.39|1792.98|1792.01|1791.51|1153
1636032600000|2021-11-04 13:30:00|1792.48|1791.98|1792.38|1791.88|1793.73|1793.39|1792.07|1791.65|1429
1636032900000|2021-11-04 13:35:00|1792.4|1791.9|1792.45|1791.95|1793.65|1793.15|1791.79|1791.37|1290
1636033200000|2021-11-04 13:40:00|1792.64|1792.14|1794.76|1794.46|1795.19|1794.75|1792.64|1792.14|1355
1636033500000|2021-11-04 13:45:00|1794.86|1794.36|1792.71|1792.41|1795.01|1794.61|1792.65|1792.23|1140
1636033800000|2021-11-04 13:50:00|1792.72|1792.42|1793.48|1792.98|1793.67|1793.17|1791.68|1791.29|1054
1636034100000|2021-11-04 13:55:00|1793.46|1792.96|1796.11|1795.61|1796.24|1795.74|1793.32|1792.82|1101
1636034400000|2021-11-04 14:00:00|1796.77|1796.27|1798.04|1797.54|1798.58|1798.08|1795.49|1795.19|1558
1636034700000|2021-11-04 14:05:00|1797.96|1797.46|1797.04|1796.54|1798.43|1797.93|1796.32|1795.82|1237
1636035000000|2021-11-04 14:10:00|1797.05|1796.55|1796.93|1796.43|1798.06|1797.56|1796.77|1796.37|1133
1636035300000|2021-11-04 14:15:00|1796.89|1796.39|1796.15|1795.65|1799.05|1798.64|1795.96|1795.46|1380
1636035600000|2021-11-04 14:20:00|1796.16|1795.66|1797.61|1797.11|1797.81|1797.31|1795.85|1795.38|1258
1636035900000|2021-11-04 14:25:00|1797.64|1797.14|1798.71|1798.21|1799.25|1798.75|1796.49|1795.99|1367
1636036200000|2021-11-04 14:30:00|1798.65|1798.15|1797.56|1797.06|1798.69|1798.19|1796.51|1796.01|1293
1636036500000|2021-11-04 14:35:00|1797.54|1797.04|1797.26|1796.76|1798.28|1797.78|1795.21|1794.8|1325
1636036800000|2021-11-04 14:40:00|1797.3|1796.8|1796.5|1796|1798.55|1798.12|1796.43|1795.93|1282
1636037100000|2021-11-04 14:45:00|1796.53|1796.03|1797.02|1796.52|1797.67|1797.17|1796.12|1795.62|1002
1636037400000|2021-11-04 14:50:00|1797.03|1796.53|1796.84|1796.34|1798.35|1797.85|1796.02|1795.52|1193
1636037700000|2021-11-04 14:55:00|1796.82|1796.32|1797.23|1796.73|1798.27|1797.77|1796.71|1796.21|1233
1636038000000|2021-11-04 15:00:00|1797.1|1796.6|1796.19|1795.69|1797.44|1796.94|1794.24|1793.74|1394
1636038300000|2021-11-04 15:05:00|1796.22|1795.72|1795.7|1795.2|1797.06|1796.56|1795.04|1794.54|1165
1636038600000|2021-11-04 15:10:00|1795.69|1795.19|1794.91|1794.41|1796.48|1795.98|1794.62|1794.18|945
1636038900000|2021-11-04 15:15:00|1794.9|1794.4|1796.35|1795.85|1796.37|1795.91|1794.8|1794.3|951
1636039200000|2021-11-04 15:20:00|1796.34|1795.84|1795.04|1794.54|1796.34|1795.84|1794.49|1794.01|985
1636039500000|2021-11-04 15:25:00|1795.02|1794.52|1794.18|1793.68|1795.68|1795.34|1793.66|1793.16|1031
1636039800000|2021-11-04 15:30:00|1794.19|1793.69|1792.06|1791.56|1794.44|1793.95|1791.5|1791.11|1043
1636040100000|2021-11-04 15:35:00|1792.05|1791.55|1792.5|1792.2|1793.55|1793.08|1791.85|1791.45|953
1636040400000|2021-11-04 15:40:00|1792.51|1792.21|1793.97|1793.47|1794.47|1793.97|1792.42|1791.95|860
1636040700000|2021-11-04 15:45:00|1794|1793.5|1792.76|1792.26|1794.11|1793.61|1792.44|1792.14|837
1636041000000|2021-11-04 15:50:00|1792.73|1792.23|1792.71|1792.21|1793.31|1792.89|1792.35|1791.95|812
1636041300000|2021-11-04 15:55:00|1792.7|1792.2|1792.47|1792.17|1793.18|1792.68|1791.76|1791.36|1031
1636041600000|2021-11-04 16:00:00|1792.48|1792.18|1793.43|1792.93|1793.51|1793.1|1792.46|1792.06|808
1636041900000|2021-11-04 16:05:00|1793.44|1792.94|1793.38|1792.88|1794.15|1793.65|1792.85|1792.46|760
1636042200000|2021-11-04 16:10:00|1793.36|1792.86|1792.81|1792.31|1793.43|1792.99|1792.74|1792.24|656
1636042500000|2021-11-04 16:15:00|1792.82|1792.32|1793.1|1792.6|1793.34|1792.91|1792.59|1792.09|760
1636042800000|2021-11-04 16:20:00|1793.09|1792.59|1792.98|1792.48|1793.73|1793.27|1792.84|1792.34|607
1636043100000|2021-11-04 16:25:00|1792.97|1792.47|1792.95|1792.45|1793.52|1793.02|1792.6|1792.13|596
1636043400000|2021-11-04 16:30:00|1792.97|1792.47|1793.17|1792.67|1793.33|1792.86|1792.32|1791.86|668
1636043700000|2021-11-04 16:35:00|1793.14|1792.64|1793.3|1792.8|1793.65|1793.2|1792.85|1792.35|662
1636044000000|2021-11-04 16:40:00|1793.31|1792.81|1792.45|1791.95|1793.31|1792.81|1792.28|1791.89|559
1636044300000|2021-11-04 16:45:00|1792.41|1791.91|1791.91|1791.41|1792.5|1792.07|1791.52|1791.09|565
1636044600000|2021-11-04 16:50:00|1791.9|1791.4|1791.23|1790.73|1792.48|1792.06|1791.11|1790.71|585
1636044900000|2021-11-04 16:55:00|1791.25|1790.75|1792.72|1792.22|1792.72|1792.26|1791.24|1790.74|608
1636045200000|2021-11-04 17:00:00|1792.74|1792.24|1792.17|1791.67|1792.86|1792.36|1791.86|1791.42|604
1636045500000|2021-11-04 17:05:00|1792.05|1791.75|1792.51|1792.01|1792.54|1792.1|1791.28|1790.87|462
1636045800000|2021-11-04 17:10:00|1792.5|1792|1792.33|1791.83|1792.64|1792.14|1791.9|1791.44|493
1636046100000|2021-11-04 17:15:00|1792.32|1791.82|1793.07|1792.57|1793.33|1792.83|1792.1|1791.6|592
1636046400000|2021-11-04 17:20:00|1792.91|1792.41|1792.66|1792.16|1793.87|1793.46|1792.51|1792.01|658
1636046700000|2021-11-04 17:25:00|1792.67|1792.17|1793.04|1792.54|1793.17|1792.67|1792.08|1791.58|800
1636047000000|2021-11-04 17:30:00|1793.05|1792.55|1792.36|1791.86|1793.27|1792.77|1792.06|1791.56|557
1636047300000|2021-11-04 17:35:00|1792.38|1791.88|1792.35|1791.85|1792.49|1791.99|1792.12|1791.62|362
1636047600000|2021-11-04 17:40:00|1792.34|1791.84|1792.58|1792.08|1792.83|1792.48|1792.31|1791.81|384
1636047900000|2021-11-04 17:45:00|1792.59|1792.09|1793.12|1792.62|1793.95|1793.54|1792.57|1792.07|550
1636048200000|2021-11-04 17:50:00|1793.1|1792.6|1794|1793.5|1794.24|1793.85|1793.1|1792.6|592
1636048500000|2021-11-04 17:55:00|1794.02|1793.52|1793.7|1793.4|1794.43|1794.04|1793.69|1793.34|472
1636048800000|2021-11-04 18:00:00|1793.82|1793.32|1793.6|1793.1|1794.26|1793.87|1793.5|1793.04|490
1636049100000|2021-11-04 18:05:00|1793.61|1793.11|1793.92|1793.42|1794.08|1793.68|1793.25|1792.83|460
1636049400000|2021-11-04 18:10:00|1793.91|1793.41|1793.54|1793.04|1793.92|1793.42|1793.07|1792.7|353
1636049700000|2021-11-04 18:15:00|1793.53|1793.03|1793.14|1792.64|1793.63|1793.13|1793.02|1792.55|440
1636050000000|2021-11-04 18:20:00|1793.2|1792.7|1793.16|1792.66|1793.4|1792.9|1792.78|1792.28|348
1636050300000|2021-11-04 18:25:00|1793.2|1792.7|1792.89|1792.39|1793.45|1792.95|1792.57|1792.12|454
1636050600000|2021-11-04 18:30:00|1792.9|1792.4|1792.43|1791.93|1793.19|1792.69|1792.33|1791.83|358
1636050900000|2021-11-04 18:35:00|1792.44|1791.94|1792.33|1791.83|1792.61|1792.11|1792.12|1791.62|383
1636051200000|2021-11-04 18:40:00|1792.34|1791.84|1791.91|1791.41|1792.42|1791.92|1791.71|1791.31|341
1636051500000|2021-11-04 18:45:00|1791.92|1791.42|1791.79|1791.29|1791.93|1791.54|1791.6|1791.1|344
1636051800000|2021-11-04 18:50:00|1791.78|1791.28|1792.6|1792.1|1792.75|1792.28|1791.75|1791.25|375
1636052100000|2021-11-04 18:55:00|1792.58|1792.08|1792.67|1792.37|1792.97|1792.56|1792.19|1791.76|429
1636052400000|2021-11-04 19:00:00|1792.68|1792.38|1793.13|1792.63|1793.13|1792.64|1792.32|1791.82|351
1636052700000|2021-11-04 19:05:00|1793.12|1792.62|1792.58|1792.08|1793.16|1792.66|1792.27|1791.84|327
1636053000000|2021-11-04 19:10:00|1792.59|1792.09|1792.86|1792.36|1792.87|1792.37|1792.32|1791.82|347
1636053300000|2021-11-04 19:15:00|1792.85|1792.35|1792.95|1792.45|1792.98|1792.49|1792.37|1791.95|248
1636053600000|2021-11-04 19:20:00|1792.93|1792.43|1792.79|1792.29|1792.97|1792.49|1792.65|1792.15|274
1636053900000|2021-11-04 19:25:00|1792.78|1792.28|1793.29|1792.79|1793.32|1792.82|1792.62|1792.24|271
1636054200000|2021-11-04 19:30:00|1793.26|1792.76|1793.76|1793.26|1793.86|1793.36|1793.16|1792.68|345
1636054500000|2021-11-04 19:35:00|1793.74|1793.24|1793.83|1793.33|1793.9|1793.4|1793.55|1793.05|274
1636054800000|2021-11-04 19:40:00|1793.87|1793.37|1793.62|1793.12|1793.99|1793.49|1793.37|1792.87|279
1636055100000|2021-11-04 19:45:00|1793.59|1793.09|1793.65|1793.15|1793.8|1793.3|1793.53|1793.03|272
1636055400000|2021-11-04 19:50:00|1793.64|1793.14|1794.01|1793.51|1794.06|1793.56|1793.64|1793.14|370
1636055700000|2021-11-04 19:55:00|1794|1793.5|1794.16|1793.66|1794.21|1793.72|1793.72|1793.22|450
1636056000000|2021-11-04 20:00:00|1794.12|1793.62|1793.99|1793.49|1794.19|1793.69|1793.16|1792.66|313
1636056300000|2021-11-04 20:05:00|1793.98|1793.48|1792.98|1792.48|1793.98|1793.48|1792.83|1792.35|252
1636056600000|2021-11-04 20:10:00|1792.99|1792.49|1792.65|1792.15|1793.09|1792.59|1792.46|1792.06|161
1636056900000|2021-11-04 20:15:00|1792.64|1792.14|1792.48|1791.98|1792.85|1792.42|1792.31|1791.81|182
1636057200000|2021-11-04 20:20:00|1792.45|1791.95|1792.23|1791.73|1792.5|1792|1792.15|1791.68|162
1636057500000|2021-11-04 20:25:00|1792.21|1791.71|1791.94|1791.44|1792.26|1791.76|1791.74|1791.29|220
1636057800000|2021-11-04 20:30:00|1791.93|1791.43|1791.98|1791.48|1792.27|1791.77|1791.92|1791.42|147
1636058100000|2021-11-04 20:35:00|1791.95|1791.45|1792.11|1791.61|1792.24|1791.74|1791.94|1791.44|127
1636058400000|2021-11-04 20:40:00|1792.08|1791.58|1792|1791.5|1792.17|1791.67|1791.89|1791.39|144
1636058700000|2021-11-04 20:45:00|1791.98|1791.48|1791.8|1791.3|1792.17|1791.67|1791.57|1791.07|282
1636059000000|2021-11-04 20:50:00|1791.88|1791.38|1792.02|1791.52|1792.39|1791.89|1791.88|1791.38|257
1636059300000|2021-11-04 20:55:00|1792.01|1791.51|1792.33|1791.83|1792.45|1791.95|1791.89|1791.39|228
1636063200000|2021-11-04 22:00:00|1791.68|1791.18|1791.46|1790.96|1791.77|1791.27|1791.34|1790.84|185
1636063500000|2021-11-04 22:05:00|1791.44|1790.94|1791.25|1790.75|1791.56|1791.2|1791.07|1790.58|230
1636063800000|2021-11-04 22:10:00|1791.28|1790.78|1791.02|1790.52|1791.53|1791.23|1791.01|1790.51|143
1636064100000|2021-11-04 22:15:00|1791.04|1790.54|1790.8|1790.3|1791.1|1790.6|1790.77|1790.27|179
1636064400000|2021-11-04 22:20:00|1790.83|1790.33|1791.07|1790.57|1791.23|1790.73|1790.78|1790.28|128
1636064700000|2021-11-04 22:25:00|1791.08|1790.58|1791.38|1790.88|1791.4|1790.9|1790.96|1790.46|97
1636065000000|2021-11-04 22:30:00|1791.41|1790.91|1791.12|1790.62|1791.41|1790.91|1790.99|1790.49|143
1636065300000|2021-11-04 22:35:00|1791.11|1790.61|1790.95|1790.45|1791.21|1790.71|1790.85|1790.42|130
1636065600000|2021-11-04 22:40:00|1790.94|1790.44|1791.29|1790.79|1791.45|1790.95|1790.93|1790.43|127
1636065900000|2021-11-04 22:45:00|1791.21|1790.71|1791.39|1790.89|1791.4|1790.9|1791.11|1790.61|103
1636066200000|2021-11-04 22:50:00|1791.38|1790.88|1791.58|1791.08|1791.58|1791.08|1791.18|1790.68|123
1636066500000|2021-11-04 22:55:00|1791.59|1791.09|1791.74|1791.24|1791.77|1791.27|1791.5|1791|155
1636066800000|2021-11-04 23:00:00|1791.72|1791.22|1791.93|1791.43|1791.99|1791.49|1791.66|1791.16|148
1636067100000|2021-11-04 23:05:00|1791.94|1791.44|1791.85|1791.35|1792.05|1791.55|1791.81|1791.31|154
1636067400000|2021-11-04 23:10:00|1791.86|1791.36|1792.06|1791.56|1792.22|1791.72|1791.85|1791.35|187
1636067700000|2021-11-04 23:15:00|1792.05|1791.55|1792.26|1791.76|1792.29|1791.79|1792|1791.5|185
1636068000000|2021-11-04 23:20:00|1792.24|1791.74|1792.27|1791.77|1792.54|1792.04|1792.24|1791.74|202
1636068300000|2021-11-04 23:25:00|1792.26|1791.76|1792.21|1791.71|1792.46|1791.96|1792|1791.5|184
1636068600000|2021-11-04 23:30:00|1792.23|1791.73|1792.1|1791.6|1792.26|1791.87|1792.02|1791.56|134
1636068900000|2021-11-04 23:35:00|1792.13|1791.63|1791.75|1791.25|1792.15|1791.65|1791.12|1790.62|242
1636069200000|2021-11-04 23:40:00|1791.77|1791.27|1792.19|1791.69|1792.43|1792.04|1791.71|1791.21|383
1636069500000|2021-11-04 23:45:00|1792.2|1791.7|1791.73|1791.23|1792.3|1791.8|1791.33|1790.83|336
1636069800000|2021-11-04 23:50:00|1791.83|1791.33|1791.83|1791.33|1792.35|1791.85|1791.6|1791.1|240
1636070100000|2021-11-04 23:55:00|1791.82|1791.32|1791.69|1791.19|1791.91|1791.41|1791.59|1791.09|174
1636070400000|2021-11-05 00:00:00|1791.68|1791.18|1791.65|1791.15|1791.82|1791.32|1791.06|1790.56|375
1636070700000|2021-11-05 00:05:00|1791.67|1791.17|1791.96|1791.46|1792.27|1791.77|1791.64|1791.14|426
1636071000000|2021-11-05 00:10:00|1791.97|1791.47|1792.32|1791.82|1792.44|1791.94|1791.76|1791.26|509
1636071300000|2021-11-05 00:15:00|1792.31|1791.81|1792.05|1791.55|1792.82|1792.32|1791.77|1791.47|351
1636071600000|2021-11-05 00:20:00|1792.07|1791.57|1792.48|1791.98|1792.74|1792.24|1791.57|1791.07|488
1636071900000|2021-11-05 00:25:00|1792.47|1791.97|1792.88|1792.38|1793.73|1793.23|1792.3|1791.8|440
1636072200000|2021-11-05 00:30:00|1792.87|1792.37|1791.51|1791.01|1793.48|1792.98|1791.3|1790.89|606
1636072500000|2021-11-05 00:35:00|1791.53|1791.03|1791.18|1790.68|1792.27|1791.8|1791.03|1790.63|485
1636072800000|2021-11-05 00:40:00|1791.19|1790.69|1791.14|1790.64|1791.67|1791.17|1791.02|1790.58|298
1636073100000|2021-11-05 00:45:00|1791.13|1790.63|1790.67|1790.17|1791.13|1790.63|1790.56|1790.16|277
1636073400000|2021-11-05 00:50:00|1790.66|1790.16|1790.6|1790.1|1790.85|1790.49|1790.36|1789.9|359
1636073700000|2021-11-05 00:55:00|1790.61|1790.11|1791.69|1791.19|1791.69|1791.19|1790.47|1790.07|399
1636074000000|2021-11-05 01:00:00|1791.68|1791.18|1792.77|1792.27|1793.17|1792.69|1791.52|1791.17|882
1636074300000|2021-11-05 01:05:00|1792.8|1792.3|1794.53|1794.03|1794.66|1794.29|1792.75|1792.25|906
1636074600000|2021-11-05 01:10:00|1794.54|1794.04|1795.15|1794.65|1795.22|1794.72|1793.79|1793.33|799
1636074900000|2021-11-05 01:15:00|1795.16|1794.66|1794.81|1794.31|1795.45|1794.99|1794.68|1794.19|732
1636075200000|2021-11-05 01:20:00|1794.82|1794.32|1795.6|1795.1|1795.7|1795.2|1794.37|1793.93|625
1636075500000|2021-11-05 01:25:00|1795.61|1795.11|1795.07|1794.57|1795.72|1795.27|1794.62|1794.22|634
1636075800000|2021-11-05 01:30:00|1795.13|1794.63|1795.27|1794.77|1795.59|1795.09|1794.82|1794.39|588
1636076100000|2021-11-05 01:35:00|1795.28|1794.78|1794.88|1794.38|1795.56|1795.17|1794.75|1794.36|438
1636076400000|2021-11-05 01:40:00|1794.86|1794.36|1795.25|1794.75|1795.39|1794.93|1794.77|1794.35|437
1636076700000|2021-11-05 01:45:00|1795.27|1794.77|1794.75|1794.25|1795.42|1794.92|1794.47|1794.09|575
1636077000000|2021-11-05 01:50:00|1794.77|1794.27|1794.8|1794.3|1795.03|1794.53|1793.61|1793.17|667
1636077300000|2021-11-05 01:55:00|1794.79|1794.29|1795.77|1795.47|1795.92|1795.5|1794.66|1794.27|681
1636077600000|2021-11-05 02:00:00|1795.78|1795.48|1795.83|1795.33|1796.27|1795.81|1795.65|1795.28|596
1636077900000|2021-11-05 02:05:00|1795.82|1795.32|1795.84|1795.34|1795.98|1795.58|1795.36|1794.87|568
1636078200000|2021-11-05 02:10:00|1795.83|1795.33|1796.19|1795.69|1796.26|1795.79|1795.57|1795.17|483
1636078500000|2021-11-05 02:15:00|1796.18|1795.68|1796.32|1795.82|1796.45|1796|1795.86|1795.44|349
1636078800000|2021-11-05 02:20:00|1796.33|1795.83|1796.11|1795.61|1796.41|1795.91|1795.97|1795.48|252
1636079100000|2021-11-05 02:25:00|1796.1|1795.6|1795.42|1794.92|1796.11|1795.61|1795.37|1794.87|250
1636079400000|2021-11-05 02:30:00|1795.41|1794.91|1794.94|1794.44|1795.53|1795.03|1794.82|1794.39|318
1636079700000|2021-11-05 02:35:00|1794.93|1794.43|1794.96|1794.46|1795.03|1794.53|1794.68|1794.18|304
1636080000000|2021-11-05 02:40:00|1794.97|1794.47|1794.08|1793.58|1795.13|1794.63|1794.07|1793.57|440
1636080300000|2021-11-05 02:45:00|1794.07|1793.57|1793.48|1792.98|1794.15|1793.65|1793.42|1792.92|464
1636080600000|2021-11-05 02:50:00|1793.47|1792.97|1793.16|1792.66|1793.47|1792.97|1792.45|1792.03|461
1636080900000|2021-11-05 02:55:00|1793.09|1792.59|1794.25|1793.75|1794.35|1793.95|1793.02|1792.52|443
1636081200000|2021-11-05 03:00:00|1794.24|1793.74|1793.89|1793.39|1794.52|1794.09|1793.56|1793.08|352
1636081500000|2021-11-05 03:05:00|1793.9|1793.4|1794.09|1793.79|1794.69|1794.19|1793.78|1793.28|325
1636081800000|2021-11-05 03:10:00|1794.08|1793.78|1794.62|1794.12|1794.71|1794.31|1793.93|1793.54|265
1636082100000|2021-11-05 03:15:00|1794.63|1794.13|1794.19|1793.69|1794.69|1794.29|1793.84|1793.41|305
1636082400000|2021-11-05 03:20:00|1794.09|1793.79|1794.35|1793.85|1794.51|1794.05|1793.98|1793.51|270
1636082700000|2021-11-05 03:25:00|1794.36|1793.86|1793.64|1793.14|1794.36|1793.86|1793.49|1793.08|312
1636083000000|2021-11-05 03:30:00|1793.63|1793.13|1793.66|1793.16|1793.71|1793.28|1793.31|1792.88|243
1636083300000|2021-11-05 03:35:00|1793.65|1793.15|1793.13|1792.63|1793.71|1793.21|1793.13|1792.63|221
1636083600000|2021-11-05 03:40:00|1793.12|1792.62|1793.19|1792.69|1793.4|1792.9|1793.02|1792.52|201
1636083900000|2021-11-05 03:45:00|1793.21|1792.71|1792.91|1792.41|1793.3|1792.8|1792.72|1792.31|219
1636084200000|2021-11-05 03:50:00|1792.92|1792.42|1793.09|1792.59|1793.38|1792.88|1792.87|1792.4|144
1636084500000|2021-11-05 03:55:00|1793.1|1792.6|1793.18|1792.68|1793.69|1793.25|1793.08|1792.58|270
1636084800000|2021-11-05 04:00:00|1793.16|1792.66|1793.1|1792.6|1793.23|1792.73|1792.89|1792.43|245
1636085100000|2021-11-05 04:05:00|1793.09|1792.59|1793.57|1793.07|1793.76|1793.27|1792.97|1792.47|229
1636085400000|2021-11-05 04:10:00|1793.58|1793.08|1794.32|1793.82|1794.32|1793.92|1793.52|1793.02|237
1636085700000|2021-11-05 04:15:00|1794.3|1793.8|1794.05|1793.55|1794.34|1793.98|1794.03|1793.53|177
1636086000000|2021-11-05 04:20:00|1793.97|1793.47|1794.02|1793.52|1794.2|1793.84|1793.89|1793.39|136
1636086300000|2021-11-05 04:25:00|1794.03|1793.53|1795.02|1794.52|1795.03|1794.62|1793.75|1793.25|444
1636086600000|2021-11-05 04:30:00|1795.01|1794.51|1794.55|1794.05|1795.02|1794.6|1794.55|1794.05|221
1636086900000|2021-11-05 04:35:00|1794.52|1794.02|1794.84|1794.34|1795.02|1794.57|1794.51|1794.01|187
1636087200000|2021-11-05 04:40:00|1794.83|1794.33|1794.98|1794.48|1795.03|1794.53|1794.75|1794.25|148
1636087500000|2021-11-05 04:45:00|1794.96|1794.46|1794.99|1794.49|1795.1|1794.6|1794.83|1794.33|176
1636087800000|2021-11-05 04:50:00|1794.94|1794.44|1794.97|1794.47|1795.06|1794.56|1794.82|1794.32|148
1636088100000|2021-11-05 04:55:00|1794.95|1794.45|1795.96|1795.46|1795.96|1795.46|1794.95|1794.45|284
1636088400000|2021-11-05 05:00:00|1795.97|1795.47|1796.86|1796.36|1796.88|1796.39|1795.81|1795.41|362
1636088700000|2021-11-05 05:05:00|1796.85|1796.35|1796.64|1796.14|1797.23|1796.84|1796.29|1795.88|376
1636089000000|2021-11-05 05:10:00|1796.63|1796.13|1796.02|1795.52|1796.67|1796.17|1795.84|1795.45|268
1636089300000|2021-11-05 05:15:00|1796.03|1795.53|1795.84|1795.34|1796.04|1795.54|1795.4|1794.9|263
1636089600000|2021-11-05 05:20:00|1795.83|1795.33|1795.31|1794.81|1796.19|1795.83|1794.95|1794.54|326
1636089900000|2021-11-05 05:25:00|1795.3|1794.8|1794.96|1794.46|1795.48|1795.02|1794.84|1794.36|299
1636090200000|2021-11-05 05:30:00|1794.98|1794.48|1794.72|1794.22|1795.26|1794.79|1794.56|1794.08|467
1636090500000|2021-11-05 05:35:00|1794.7|1794.2|1795.45|1794.95|1795.61|1795.11|1794.43|1793.93|461
1636090800000|2021-11-05 05:40:00|1795.46|1794.96|1795.86|1795.56|1796.03|1795.62|1795.35|1794.85|389
1636091100000|2021-11-05 05:45:00|1795.92|1795.62|1796.38|1795.88|1796.6|1796.14|1795.92|1795.53|423
1636091400000|2021-11-05 05:50:00|1796.42|1795.92|1795.84|1795.34|1796.8|1796.36|1795.66|1795.26|434
1636091700000|2021-11-05 05:55:00|1795.82|1795.32|1796.15|1795.65|1796.2|1795.7|1795.32|1794.84|418
1636092000000|2021-11-05 06:00:00|1795.96|1795.66|1795.74|1795.24|1796.41|1795.91|1795.51|1795.01|560
1636092300000|2021-11-05 06:05:00|1795.73|1795.23|1795.92|1795.42|1796.08|1795.62|1795.17|1794.69|450
1636092600000|2021-11-05 06:10:00|1795.89|1795.39|1795.68|1795.18|1796.34|1795.89|1795.32|1794.82|442
1636092900000|2021-11-05 06:15:00|1795.77|1795.27|1796.55|1796.25|1797.19|1796.76|1795.59|1795.19|490
1636093200000|2021-11-05 06:20:00|1796.65|1796.15|1796.12|1795.62|1797.24|1796.74|1796.07|1795.57|562
1636093500000|2021-11-05 06:25:00|1796.11|1795.61|1796.32|1795.82|1796.53|1796.1|1796|1795.5|419
1636093800000|2021-11-05 06:30:00|1796.31|1795.81|1795.96|1795.46|1796.32|1795.82|1795.64|1795.14|296
1636094100000|2021-11-05 06:35:00|1795.95|1795.45|1796.5|1796|1796.61|1796.22|1795.74|1795.24|419
1636094400000|2021-11-05 06:40:00|1796.55|1796.05|1796.68|1796.18|1796.98|1796.68|1795.95|1795.45|586
1636094700000|2021-11-05 06:45:00|1796.72|1796.22|1796.85|1796.35|1796.94|1796.52|1796.38|1796|475
1636095000000|2021-11-05 06:50:00|1796.87|1796.37|1796.88|1796.38|1797.28|1796.78|1796.81|1796.31|454
1636095300000|2021-11-05 06:55:00|1796.87|1796.37|1797.02|1796.52|1797.28|1796.92|1796.65|1796.15|573
1636095600000|2021-11-05 07:00:00|1797.01|1796.51|1797.52|1797.02|1797.57|1797.16|1796.28|1795.85|697
1636095900000|2021-11-05 07:05:00|1797.5|1797|1797.38|1797.08|1798.18|1797.76|1797.27|1796.77|820
1636096200000|2021-11-05 07:10:00|1797.35|1797.05|1797.91|1797.41|1797.92|1797.42|1797.05|1796.63|429
1636096500000|2021-11-05 07:15:00|1797.85|1797.35|1797.55|1797.05|1798.21|1797.84|1797.47|1796.97|551
1636096800000|2021-11-05 07:20:00|1797.61|1797.11|1798.07|1797.57|1798.14|1797.64|1797.31|1796.9|565
1636097100000|2021-11-05 07:25:00|1798.03|1797.53|1798.54|1798.04|1798.72|1798.31|1798.03|1797.53|552
1636097400000|2021-11-05 07:30:00|1798.56|1798.06|1797.85|1797.35|1798.64|1798.15|1797.71|1797.28|646
1636097700000|2021-11-05 07:35:00|1797.87|1797.37|1796.98|1796.68|1798.27|1797.93|1796.89|1796.43|600
1636098000000|2021-11-05 07:40:00|1797|1796.7|1797.7|1797.2|1797.79|1797.29|1796.82|1796.47|575
1636098300000|2021-11-05 07:45:00|1797.71|1797.21|1797.18|1796.88|1798.21|1797.84|1796.86|1796.46|623
1636098600000|2021-11-05 07:50:00|1797.19|1796.89|1797.06|1796.56|1797.25|1796.91|1796.45|1796.15|521
1636098900000|2021-11-05 07:55:00|1797.1|1796.6|1796.85|1796.35|1797.12|1796.7|1796.51|1796.01|564
1636099200000|2021-11-05 08:00:00|1796.9|1796.4|1797.08|1796.78|1797.47|1797.05|1796.72|1796.3|760
1636099500000|2021-11-05 08:05:00|1797.1|1796.8|1795.83|1795.33|1797.11|1796.81|1795.11|1794.72|820
1636099800000|2021-11-05 08:10:00|1795.84|1795.34|1796.95|1796.65|1797.23|1796.83|1795.73|1795.23|850
1636100100000|2021-11-05 08:15:00|1797.09|1796.59|1798.85|1798.35|1799.3|1799|1796.83|1796.43|799
1636100400000|2021-11-05 08:20:00|1798.83|1798.33|1799.64|1799.34|1799.96|1799.5|1798.49|1798.09|821
1636100700000|2021-11-05 08:25:00|1799.65|1799.35|1798.8|1798.3|1800.43|1800.03|1798.76|1798.26|792
1636101000000|2021-11-05 08:30:00|1798.81|1798.31|1799|1798.5|1799.27|1798.86|1797.42|1797.12|794
1636101300000|2021-11-05 08:35:00|1799.02|1798.52|1798.7|1798.2|1799.17|1798.71|1798.2|1797.7|901
1636101600000|2021-11-05 08:40:00|1798.69|1798.19|1798.6|1798.1|1799.08|1798.59|1798.24|1797.85|553
1636101900000|2021-11-05 08:45:00|1798.59|1798.09|1799.07|1798.57|1799.46|1799.05|1798.39|1797.99|642
1636102200000|2021-11-05 08:50:00|1799.08|1798.58|1797.71|1797.21|1799.23|1798.83|1797.53|1797.11|536
1636102500000|2021-11-05 08:55:00|1797.7|1797.2|1796.57|1796.27|1797.74|1797.32|1796.47|1796.08|628
1636102800000|2021-11-05 09:00:00|1796.58|1796.28|1797.47|1796.97|1797.52|1797.09|1796.08|1795.68|537
1636103100000|2021-11-05 09:05:00|1797.46|1796.96|1797.08|1796.58|1797.53|1797.03|1796.14|1795.75|548
1636103400000|2021-11-05 09:10:00|1797.09|1796.59|1796.47|1795.97|1797.12|1796.72|1795.95|1795.55|498
1636103700000|2021-11-05 09:15:00|1796.46|1795.96|1795.54|1795.24|1796.66|1796.28|1795.24|1794.84|626
1636104000000|2021-11-05 09:20:00|1795.55|1795.25|1795.13|1794.63|1795.75|1795.36|1794.92|1794.55|954
1636104300000|2021-11-05 09:25:00|1795.16|1794.66|1794.61|1794.11|1795.24|1794.81|1794.46|1793.96|625
1636104600000|2021-11-05 09:30:00|1794.63|1794.13|1795.79|1795.49|1796.13|1795.68|1794.27|1793.85|751
1636104900000|2021-11-05 09:35:00|1795.77|1795.47|1796.14|1795.64|1796.3|1795.9|1795.77|1795.38|353
1636105200000|2021-11-05 09:40:00|1796.13|1795.63|1795.09|1794.59|1796.67|1796.29|1794.84|1794.38|622
1636105500000|2021-11-05 09:45:00|1794.94|1794.64|1795.88|1795.38|1795.9|1795.42|1794.78|1794.32|591
1636105800000|2021-11-05 09:50:00|1795.89|1795.39|1796.69|1796.19|1796.75|1796.25|1795.78|1795.33|359
1636106100000|2021-11-05 09:55:00|1796.68|1796.18|1795.57|1795.07|1796.72|1796.27|1795.15|1794.74|607
1636106400000|2021-11-05 10:00:00|1795.54|1795.04|1794.99|1794.69|1795.59|1795.1|1794.8|1794.31|461
1636106700000|2021-11-05 10:05:00|1795.02|1794.72|1794.75|1794.25|1795.16|1794.74|1794.33|1793.98|486
1636107000000|2021-11-05 10:10:00|1794.74|1794.24|1794.58|1794.08|1795.17|1794.8|1794.28|1793.88|541
1636107300000|2021-11-05 10:15:00|1794.56|1794.06|1794.6|1794.1|1795.01|1794.61|1793.65|1793.28|567
1636107600000|2021-11-05 10:20:00|1794.58|1794.08|1794.99|1794.49|1795.68|1795.37|1794.3|1793.9|593
1636107900000|2021-11-05 10:25:00|1794.98|1794.48|1793.57|1793.07|1795.12|1794.63|1793.35|1792.88|532
1636108200000|2021-11-05 10:30:00|1793.59|1793.09|1793.68|1793.18|1794.01|1793.51|1793.3|1792.95|547
1636108500000|2021-11-05 10:35:00|1793.69|1793.19|1794.1|1793.6|1794.36|1793.94|1793.5|1793.07|515
1636108800000|2021-11-05 10:40:00|1794.06|1793.56|1794.98|1794.48|1795.08|1794.58|1793.9|1793.49|401
1636109100000|2021-11-05 10:45:00|1794.99|1794.49|1794.84|1794.34|1795.91|1795.51|1794.78|1794.32|464
1636109400000|2021-11-05 10:50:00|1794.82|1794.32|1794.86|1794.36|1794.95|1794.45|1794.02|1793.57|434
1636109700000|2021-11-05 10:55:00|1794.85|1794.35|1794.51|1794.01|1794.87|1794.46|1794.04|1793.56|378
1636110000000|2021-11-05 11:00:00|1794.5|1794|1794.88|1794.38|1795.32|1794.9|1794.08|1793.58|492
1636110300000|2021-11-05 11:05:00|1794.92|1794.42|1794.31|1793.81|1795.23|1794.9|1794.1|1793.6|494
1636110600000|2021-11-05 11:10:00|1794.3|1793.8|1793.74|1793.24|1794.37|1793.9|1792.73|1792.39|640
1636110900000|2021-11-05 11:15:00|1793.68|1793.18|1792.35|1791.85|1793.79|1793.43|1791.98|1791.57|691
1636111200000|2021-11-05 11:20:00|1792.33|1791.83|1793.39|1792.89|1793.39|1792.89|1792|1791.65|592
1636111500000|2021-11-05 11:25:00|1793.38|1792.88|1792.98|1792.68|1793.92|1793.46|1792.95|1792.57|718
1636111800000|2021-11-05 11:30:00|1792.99|1792.69|1794.78|1794.28|1794.79|1794.29|1792.85|1792.46|625
1636112100000|2021-11-05 11:35:00|1794.77|1794.27|1794.91|1794.41|1795.22|1794.81|1793.94|1793.44|617
1636112400000|2021-11-05 11:40:00|1794.9|1794.4|1794.47|1793.97|1795.05|1794.65|1793.94|1793.44|561
1636112700000|2021-11-05 11:45:00|1794.48|1793.98|1794.25|1793.95|1794.79|1794.29|1793.88|1793.51|443
1636113000000|2021-11-05 11:50:00|1794.2|1793.9|1794|1793.5|1795.38|1795.08|1793.87|1793.44|624
1636113300000|2021-11-05 11:55:00|1793.99|1793.49|1794.18|1793.68|1794.58|1794.19|1793.62|1793.22|508
1636113600000|2021-11-05 12:00:00|1794.25|1793.75|1794.01|1793.51|1795.03|1794.63|1793.9|1793.4|662
1636113900000|2021-11-05 12:05:00|1794|1793.5|1794.24|1793.74|1794.56|1794.15|1793.74|1793.33|586
1636114200000|2021-11-05 12:10:00|1794.26|1793.76|1793.35|1793.05|1794.32|1793.87|1792.77|1792.27|679
1636114500000|2021-11-05 12:15:00|1793.47|1792.97|1794.26|1793.96|1795.13|1794.79|1793.32|1792.91|842
1636114800000|2021-11-05 12:20:00|1794.12|1793.82|1793.41|1792.91|1794.62|1794.12|1792.82|1792.35|852
1636115100000|2021-11-05 12:25:00|1793.4|1792.9|1792.85|1792.55|1794.86|1793.93|1791.24|1790.94|961
1636115400000|2021-11-05 12:30:00|1792.42|1792.12|1788.64|1788.14|1794.3|1793.8|1785.4|1784.9|2044
1636115700000|2021-11-05 12:35:00|1788.9|1788.4|1793.97|1793.47|1797.71|1797.21|1788.9|1788.4|2055
1636116000000|2021-11-05 12:40:00|1793.98|1793.48|1790.95|1790.45|1795.1|1794.6|1789.93|1789.43|1837
1636116300000|2021-11-05 12:45:00|1790.89|1790.39|1792.51|1792.01|1793.77|1793.35|1790.51|1790.01|1649
1636116600000|2021-11-05 12:50:00|1792.49|1791.99|1790.83|1790.33|1792.6|1792.1|1790.35|1789.85|1458
1636116900000|2021-11-05 12:55:00|1790.87|1790.37|1791.34|1790.84|1794.1|1793.6|1790.19|1789.69|1442
1636117200000|2021-11-05 13:00:00|1791.33|1790.83|1796.13|1795.63|1796.43|1795.93|1790.99|1790.49|1714
1636117500000|2021-11-05 13:05:00|1796.08|1795.58|1795.25|1794.75|1796.33|1795.83|1794.17|1793.67|1494
1636117800000|2021-11-05 13:10:00|1795.33|1794.83|1795.96|1795.46|1797.3|1796.8|1793.79|1793.29|1585
1636118100000|2021-11-05 13:15:00|1795.94|1795.44|1796.66|1796.16|1797.5|1797|1795.22|1794.86|1645
1636118400000|2021-11-05 13:20:00|1796.64|1796.14|1795.76|1795.26|1797.06|1796.56|1794.81|1794.31|1326
1636118700000|2021-11-05 13:25:00|1795.77|1795.27|1802.1|1801.6|1804.03|1803.66|1795.46|1794.96|1916
1636119000000|2021-11-05 13:30:00|1802.08|1801.58|1800.05|1799.55|1802.37|1801.87|1798.87|1798.37|1939
1636119300000|2021-11-05 13:35:00|1800.02|1799.52|1798.84|1798.34|1800.61|1800.11|1798.76|1798.26|1567
1636119600000|2021-11-05 13:40:00|1798.83|1798.33|1798.68|1798.18|1800.23|1799.83|1797.44|1796.94|1402
1636119900000|2021-11-05 13:45:00|1798.67|1798.17|1798.83|1798.33|1799.78|1799.34|1797.13|1796.63|1231
1636120200000|2021-11-05 13:50:00|1798.94|1798.44|1798.78|1798.28|1799.16|1798.66|1796.8|1796.3|1453
1636120500000|2021-11-05 13:55:00|1798.77|1798.27|1799.59|1799.09|1800.04|1799.54|1797.71|1797.21|1443
1636120800000|2021-11-05 14:00:00|1799.62|1799.12|1801.04|1800.54|1802.34|1801.84|1799.2|1798.7|1366
1636121100000|2021-11-05 14:05:00|1801.11|1800.61|1797.38|1796.88|1801.28|1800.78|1796.61|1796.11|1334
1636121400000|2021-11-05 14:10:00|1797.39|1796.89|1797.26|1796.76|1797.82|1797.35|1796.23|1795.73|1300
1636121700000|2021-11-05 14:15:00|1797.31|1796.81|1797.65|1797.15|1798.74|1798.24|1797.06|1796.56|1096
1636122000000|2021-11-05 14:20:00|1797.58|1797.08|1798.65|1798.15|1799.21|1798.71|1796.12|1795.62|1344
1636122300000|2021-11-05 14:25:00|1798.7|1798.2|1799.47|1798.97|1800.41|1800|1798.61|1798.11|1078
1636122600000|2021-11-05 14:30:00|1799.48|1798.98|1799.81|1799.31|1800.32|1799.92|1799.12|1798.63|945
1636122900000|2021-11-05 14:35:00|1799.78|1799.28|1800.36|1799.86|1800.4|1799.99|1798.49|1797.99|923
1636123200000|2021-11-05 14:40:00|1800.35|1799.85|1799.48|1798.98|1801.08|1800.58|1798.62|1798.12|962
1636123500000|2021-11-05 14:45:00|1799.49|1798.99|1800.14|1799.64|1800.31|1799.85|1798.83|1798.33|980
1636123800000|2021-11-05 14:50:00|1800.15|1799.65|1801.21|1800.71|1802.11|1801.72|1799.81|1799.46|1212
1636124100000|2021-11-05 14:55:00|1801.22|1800.72|1802.29|1801.79|1803.77|1803.27|1801.18|1800.68|1374
1636124400000|2021-11-05 15:00:00|1802.28|1801.78|1802.04|1801.54|1803.23|1802.74|1802|1801.5|1129
1636124700000|2021-11-05 15:05:00|1802.05|1801.55|1802.87|1802.37|1803.07|1802.57|1801.57|1801.07|981
1636125000000|2021-11-05 15:10:00|1802.85|1802.35|1804.89|1804.39|1805.13|1804.63|1802.22|1801.81|1176
1636125300000|2021-11-05 15:15:00|1804.88|1804.38|1805.78|1805.28|1806.35|1806.01|1803.83|1803.45|1197
1636125600000|2021-11-05 15:20:00|1805.79|1805.29|1806.47|1806.17|1806.65|1806.18|1804.36|1803.93|1118
1636125900000|2021-11-05 15:25:00|1806.48|1806.18|1809.06|1808.56|1809.17|1808.67|1806.48|1806.18|1225
1636126200000|2021-11-05 15:30:00|1809.05|1808.55|1809.57|1809.07|1809.89|1809.4|1807.98|1807.48|1328
1636126500000|2021-11-05 15:35:00|1809.56|1809.06|1810.6|1810.1|1810.8|1810.3|1808.9|1808.4|1216
1636126800000|2021-11-05 15:40:00|1810.67|1810.17|1811.29|1810.79|1812.11|1811.71|1810.62|1810.12|1329
1636127100000|2021-11-05 15:45:00|1811.28|1810.78|1807.89|1807.39|1811.82|1811.32|1807.77|1807.34|1466
1636127400000|2021-11-05 15:50:00|1807.88|1807.38|1808.71|1808.21|1809.89|1809.41|1807.38|1806.9|1255
1636127700000|2021-11-05 15:55:00|1808.75|1808.25|1810.23|1809.73|1810.78|1810.28|1808.14|1807.64|1204
1636128000000|2021-11-05 16:00:00|1810.2|1809.7|1811.19|1810.69|1811.51|1811.01|1809.92|1809.42|1064
1636128300000|2021-11-05 16:05:00|1811.18|1810.68|1809.08|1808.58|1812.04|1811.54|1807.94|1807.64|1142
1636128600000|2021-11-05 16:10:00|1809.07|1808.57|1810.53|1810.23|1811.45|1811|1808.6|1808.3|988
1636128900000|2021-11-05 16:15:00|1810.54|1810.24|1812.15|1811.65|1812.7|1812.31|1810.54|1810.1|1102
1636129200000|2021-11-05 16:20:00|1812.23|1811.73|1813.11|1812.61|1813.15|1812.65|1812.05|1811.55|1052
1636129500000|2021-11-05 16:25:00|1813.1|1812.6|1813.87|1813.37|1815.8|1815.3|1812.74|1812.24|1322
1636129800000|2021-11-05 16:30:00|1813.83|1813.33|1813.41|1812.91|1814.54|1814.04|1813.24|1812.74|1119
1636130100000|2021-11-05 16:35:00|1813.42|1812.92|1813.76|1813.26|1813.86|1813.41|1812.59|1812.15|912
1636130400000|2021-11-05 16:40:00|1813.77|1813.27|1814.34|1813.84|1814.75|1814.25|1813.66|1813.16|948
1636130700000|2021-11-05 16:45:00|1814.37|1813.87|1814.07|1813.57|1814.44|1813.94|1813.15|1812.66|911
1636131000000|2021-11-05 16:50:00|1814.06|1813.56|1813.86|1813.36|1814.12|1813.62|1813.18|1812.68|752
1636131300000|2021-11-05 16:55:00|1813.87|1813.37|1814.41|1813.91|1814.46|1813.96|1812.87|1812.37|832
1636131600000|2021-11-05 17:00:00|1814.34|1813.84|1813.69|1813.19|1814.46|1813.99|1813.54|1813.16|705
1636131900000|2021-11-05 17:05:00|1813.72|1813.22|1813.36|1812.86|1814.17|1813.69|1813.24|1812.86|754
1636132200000|2021-11-05 17:10:00|1813.37|1812.87|1813.35|1812.85|1813.76|1813.39|1812.84|1812.47|830
1636132500000|2021-11-05 17:15:00|1813.34|1812.84|1813.88|1813.38|1813.99|1813.49|1813.32|1812.82|796
1636132800000|2021-11-05 17:20:00|1813.91|1813.41|1814.62|1814.12|1814.71|1814.21|1813.43|1812.93|852
1636133100000|2021-11-05 17:25:00|1814.61|1814.11|1815.36|1814.86|1815.59|1815.09|1814.34|1813.94|927
1636133400000|2021-11-05 17:30:00|1815.34|1814.84|1814.62|1814.12|1815.36|1814.86|1814.23|1813.73|613
1636133700000|2021-11-05 17:35:00|1814.65|1814.15|1814.25|1813.75|1814.79|1814.29|1813.91|1813.41|699
1636134000000|2021-11-05 17:40:00|1814.29|1813.79|1813.97|1813.47|1814.4|1813.9|1813.51|1813.01|688
1636134300000|2021-11-05 17:45:00|1813.98|1813.48|1814.22|1813.72|1814.45|1813.95|1813.58|1813.08|776
1636134600000|2021-11-05 17:50:00|1814.21|1813.71|1814.75|1814.25|1814.98|1814.48|1813.89|1813.39|579
1636134900000|2021-11-05 17:55:00|1814.76|1814.26|1814.05|1813.55|1814.89|1814.49|1813.96|1813.49|619
1636135200000|2021-11-05 18:00:00|1814.01|1813.51|1813.14|1812.84|1814.36|1813.96|1813.14|1812.65|592
1636135500000|2021-11-05 18:05:00|1813.07|1812.77|1812.98|1812.48|1813.63|1813.25|1812.79|1812.29|549
1636135800000|2021-11-05 18:10:00|1813|1812.5|1813.67|1813.17|1813.76|1813.26|1812.73|1812.23|561
1636136100000|2021-11-05 18:15:00|1813.72|1813.22|1814.5|1814|1814.72|1814.3|1813.71|1813.21|500
1636136400000|2021-11-05 18:20:00|1814.52|1814.02|1815.69|1815.19|1815.92|1815.42|1814.39|1813.9|671
1636136700000|2021-11-05 18:25:00|1815.7|1815.2|1816.16|1815.66|1816.24|1815.86|1815.27|1814.77|722
1636137000000|2021-11-05 18:30:00|1816.15|1815.65|1816.34|1815.84|1816.67|1816.17|1815.86|1815.36|480
1636137300000|2021-11-05 18:35:00|1816.36|1815.86|1815.39|1814.89|1816.36|1815.86|1815.16|1814.66|569
1636137600000|2021-11-05 18:40:00|1815.37|1814.87|1815.04|1814.54|1815.55|1815.15|1815.04|1814.54|439
1636137900000|2021-11-05 18:45:00|1815.05|1814.55|1814.65|1814.15|1815.51|1815.01|1814.46|1813.96|466
1636138200000|2021-11-05 18:50:00|1814.64|1814.14|1815.82|1815.32|1815.82|1815.32|1814.36|1813.96|515
1636138500000|2021-11-05 18:55:00|1815.81|1815.31|1815.99|1815.49|1816.45|1815.98|1815.68|1815.18|741
1636138800000|2021-11-05 19:00:00|1816.07|1815.57|1816.25|1815.75|1816.38|1815.88|1815.56|1815.06|628
1636139100000|2021-11-05 19:05:00|1816.24|1815.74|1816.45|1815.95|1816.49|1815.99|1815.75|1815.25|492
1636139400000|2021-11-05 19:10:00|1816.47|1815.97|1816.66|1816.16|1816.68|1816.18|1816.22|1815.72|385
1636139700000|2021-11-05 19:15:00|1816.68|1816.18|1816.71|1816.21|1816.87|1816.37|1816.04|1815.54|450
1636140000000|2021-11-05 19:20:00|1816.74|1816.24|1817.01|1816.51|1817.04|1816.54|1816.27|1815.77|493
1636140300000|2021-11-05 19:25:00|1817|1816.5|1817.7|1817.2|1817.82|1817.32|1816.96|1816.46|488
1636140600000|2021-11-05 19:30:00|1817.67|1817.17|1817.66|1817.16|1817.86|1817.36|1817.59|1817.09|462
1636140900000|2021-11-05 19:35:00|1817.65|1817.15|1816.98|1816.48|1817.84|1817.37|1816.96|1816.46|388
1636141200000|2021-11-05 19:40:00|1817.02|1816.52|1817.82|1817.32|1817.82|1817.32|1816.8|1816.3|564
1636141500000|2021-11-05 19:45:00|1817.81|1817.31|1818|1817.5|1818.42|1817.92|1817.67|1817.17|489
1636141800000|2021-11-05 19:50:00|1817.97|1817.47|1817.36|1816.86|1818|1817.5|1817.02|1816.52|650
1636142100000|2021-11-05 19:55:00|1817.39|1816.89|1817.16|1816.66|1817.73|1817.23|1816.9|1816.4|765
1636142400000|2021-11-05 20:00:00|1817.13|1816.63|1816.97|1816.47|1817.3|1816.8|1816.82|1816.32|389
1636142700000|2021-11-05 20:05:00|1816.99|1816.49|1817.19|1816.69|1817.53|1817.03|1816.96|1816.46|271
1636143000000|2021-11-05 20:10:00|1817.17|1816.67|1816.99|1816.49|1817.42|1816.92|1816.71|1816.21|245
1636143300000|2021-11-05 20:15:00|1817.01|1816.51|1816.81|1816.31|1817.18|1816.68|1816.78|1816.28|285
1636143600000|2021-11-05 20:20:00|1816.83|1816.33|1817.25|1816.75|1817.36|1816.86|1816.53|1816.03|297
1636143900000|2021-11-05 20:25:00|1817.29|1816.79|1818.17|1817.67|1818.24|1817.74|1817.07|1816.57|362
1636144200000|2021-11-05 20:30:00|1818.2|1817.7|1817.91|1817.41|1818.24|1817.74|1817.76|1817.26|220
1636144500000|2021-11-05 20:35:00|1817.92|1817.42|1817.86|1817.36|1817.97|1817.47|1817.7|1817.2|141
1636144800000|2021-11-05 20:40:00|1817.95|1817.45|1818.5|1818|1818.52|1818.02|1817.79|1817.29|225
1636145100000|2021-11-05 20:45:00|1818.56|1818.06|1818.54|1818.04|1818.65|1818.15|1818.31|1817.81|286
1636145400000|2021-11-05 20:50:00|1818.53|1818.03|1818.28|1817.78|1818.55|1818.05|1817.93|1817.43|217
1636145700000|2021-11-05 20:55:00|1818.29|1817.79|1818.55|1818.05|1818.6|1818.1|1818.19|1817.69|320
1636326000000|2021-11-07 23:00:00|1817.79|1817.29|1816.09|1815.59|1817.79|1817.29|1815.34|1814.84|661
1636326300000|2021-11-07 23:05:00|1816.05|1815.55|1817.36|1816.86|1817.47|1816.97|1815.83|1815.33|686
1636326600000|2021-11-07 23:10:00|1817.32|1816.82|1816.88|1816.38|1818.17|1817.67|1816.85|1816.35|446
1636326900000|2021-11-07 23:15:00|1816.87|1816.37|1816.81|1816.31|1817.1|1816.6|1816.25|1815.75|319
1636327200000|2021-11-07 23:20:00|1816.82|1816.32|1816.54|1816.04|1816.95|1816.45|1816.49|1815.99|292
1636327500000|2021-11-07 23:25:00|1816.56|1816.06|1817.06|1816.56|1817.4|1816.9|1816.49|1815.99|317
1636327800000|2021-11-07 23:30:00|1817.04|1816.54|1817.75|1817.25|1818.39|1818.08|1816.53|1816.03|398
1636328100000|2021-11-07 23:35:00|1817.74|1817.24|1817.5|1817|1817.94|1817.44|1817.36|1816.86|302
1636328400000|2021-11-07 23:40:00|1817.51|1817.01|1817.14|1816.64|1817.56|1817.06|1816.85|1816.35|277
1636328700000|2021-11-07 23:45:00|1817.16|1816.66|1817.15|1816.65|1817.3|1816.8|1816.48|1815.98|407
1636329000000|2021-11-07 23:50:00|1817.06|1816.56|1817.01|1816.51|1817.49|1816.99|1816.84|1816.45|190
1636329300000|2021-11-07 23:55:00|1817|1816.5|1816.16|1815.66|1817.09|1816.59|1816.06|1815.66|206
1636329600000|2021-11-08 00:00:00|1816.18|1815.68|1815.63|1815.13|1816.43|1816.06|1815.46|1814.96|399
1636329900000|2021-11-08 00:05:00|1815.66|1815.16|1815.53|1815.03|1815.83|1815.35|1815.09|1814.59|427
1636330200000|2021-11-08 00:10:00|1815.54|1815.04|1815.21|1814.71|1815.61|1815.19|1814.87|1814.37|443
1636330500000|2021-11-08 00:15:00|1815.18|1814.68|1815.4|1814.9|1815.48|1814.98|1815.1|1814.65|299
1636330800000|2021-11-08 00:20:00|1815.39|1814.89|1816.08|1815.58|1816.09|1815.7|1814.85|1814.35|451
1636331100000|2021-11-08 00:25:00|1816.07|1815.57|1814.9|1814.4|1816.19|1815.78|1814.74|1814.24|506
1636331400000|2021-11-08 00:30:00|1814.91|1814.41|1814.8|1814.3|1815.46|1814.96|1814.78|1814.28|316
1636331700000|2021-11-08 00:35:00|1814.79|1814.29|1814.08|1813.78|1814.89|1814.5|1814.06|1813.59|324
1636332000000|2021-11-08 00:40:00|1814.09|1813.79|1813.94|1813.44|1814.3|1813.85|1813.89|1813.39|285
1636332300000|2021-11-08 00:45:00|1813.93|1813.43|1814.16|1813.66|1814.39|1813.89|1813.71|1813.21|353
1636332600000|2021-11-08 00:50:00|1814.19|1813.69|1813.93|1813.43|1814.4|1813.9|1813.8|1813.3|418
1636332900000|2021-11-08 00:55:00|1813.94|1813.44|1813.85|1813.35|1814.06|1813.56|1813.07|1812.73|474
1636333200000|2021-11-08 01:00:00|1813.81|1813.31|1816.88|1816.38|1817.52|1817.02|1813.79|1813.29|1149
1636333500000|2021-11-08 01:05:00|1816.92|1816.42|1820.28|1819.78|1821.23|1820.73|1816.74|1816.24|1375
1636333800000|2021-11-08 01:10:00|1820.26|1819.76|1819.41|1818.91|1820.3|1819.8|1818.87|1818.37|991
1636334100000|2021-11-08 01:15:00|1819.37|1818.87|1820.33|1819.83|1821.36|1820.86|1819.37|1818.87|1148
1636334400000|2021-11-08 01:20:00|1820.31|1819.81|1819.05|1818.55|1820.67|1820.17|1818.93|1818.43|947
1636334700000|2021-11-08 01:25:00|1819.11|1818.61|1817.67|1817.17|1819.13|1818.63|1817.58|1817.08|824
1636335000000|2021-11-08 01:30:00|1817.68|1817.18|1817.72|1817.22|1818.28|1817.78|1817.11|1816.61|820
1636335300000|2021-11-08 01:35:00|1817.75|1817.25|1817.15|1816.65|1817.75|1817.25|1816.45|1815.95|754
1636335600000|2021-11-08 01:40:00|1817.13|1816.63|1817.94|1817.44|1818.16|1817.66|1816.77|1816.27|651
1636335900000|2021-11-08 01:45:00|1817.91|1817.41|1817.7|1817.2|1818.73|1818.32|1817.55|1817.05|755
1636336200000|2021-11-08 01:50:00|1817.62|1817.12|1817.02|1816.52|1818.01|1817.51|1816.63|1816.13|717
1636336500000|2021-11-08 01:55:00|1816.99|1816.49|1816.89|1816.59|1817.45|1816.95|1816.42|1815.98|679
1636336800000|2021-11-08 02:00:00|1816.9|1816.6|1818.77|1818.27|1819.16|1818.72|1816.89|1816.59|760
1636337100000|2021-11-08 02:05:00|1818.82|1818.32|1819.8|1819.3|1819.84|1819.37|1818.54|1818.16|737
1636337400000|2021-11-08 02:10:00|1819.78|1819.28|1818.75|1818.25|1819.92|1819.45|1818.6|1818.12|518
1636337700000|2021-11-08 02:15:00|1818.76|1818.26|1819.47|1818.97|1819.58|1819.23|1818.75|1818.25|411
1636338000000|2021-11-08 02:20:00|1819.46|1818.96|1819.65|1819.15|1820.06|1819.56|1819.24|1818.74|706
1636338300000|2021-11-08 02:25:00|1819.68|1819.18|1819.73|1819.43|1820.27|1819.8|1819.25|1818.78|487
1636338600000|2021-11-08 02:30:00|1819.75|1819.45|1820.26|1819.76|1820.63|1820.13|1819.22|1818.81|699
1636338900000|2021-11-08 02:35:00|1820.27|1819.77|1819.51|1819.01|1820.55|1820.1|1819.46|1818.96|582
1636339200000|2021-11-08 02:40:00|1819.54|1819.04|1820.27|1819.77|1820.54|1820.04|1819.48|1819.04|499
1636339500000|2021-11-08 02:45:00|1820.24|1819.74|1819.97|1819.47|1820.45|1819.95|1819.74|1819.25|498
1636339800000|2021-11-08 02:50:00|1820.01|1819.51|1819.51|1819.01|1820.07|1819.57|1819|1818.5|491
1636340100000|2021-11-08 02:55:00|1819.52|1819.02|1819.82|1819.32|1819.95|1819.56|1819.47|1818.97|546
1636340400000|2021-11-08 03:00:00|1819.84|1819.34|1819.17|1818.87|1820.36|1819.86|1819.16|1818.72|442
1636340700000|2021-11-08 03:05:00|1819.18|1818.88|1819.04|1818.54|1819.44|1819.01|1818.91|1818.49|437
1636341000000|2021-11-08 03:10:00|1819.05|1818.55|1818.79|1818.29|1819.55|1819.13|1818.61|1818.2|416
1636341300000|2021-11-08 03:15:00|1818.75|1818.25|1818.48|1817.98|1818.87|1818.4|1817.88|1817.43|466
1636341600000|2021-11-08 03:20:00|1818.49|1817.99|1818.85|1818.35|1819.02|1818.57|1818.26|1817.76|280
1636341900000|2021-11-08 03:25:00|1818.86|1818.36|1818.98|1818.48|1818.99|1818.65|1818.04|1817.69|429
1636342200000|2021-11-08 03:30:00|1818.99|1818.49|1819.1|1818.6|1819.38|1818.88|1818.11|1817.64|357
1636342500000|2021-11-08 03:35:00|1819.09|1818.59|1818.9|1818.6|1819.21|1818.71|1818.69|1818.29|271
1636342800000|2021-11-08 03:40:00|1819.02|1818.52|1818.96|1818.46|1819.26|1818.78|1818.85|1818.36|324
1636343100000|2021-11-08 03:45:00|1818.97|1818.47|1818.93|1818.43|1819.01|1818.68|1818.37|1817.99|339
1636343400000|2021-11-08 03:50:00|1818.87|1818.37|1818.94|1818.44|1819.11|1818.72|1818.61|1818.22|250
1636343700000|2021-11-08 03:55:00|1818.9|1818.6|1819.43|1818.93|1819.62|1819.17|1818.88|1818.41|319
1636344000000|2021-11-08 04:00:00|1819.45|1818.95|1819.68|1819.18|1819.75|1819.28|1818.9|1818.4|377
1636344300000|2021-11-08 04:05:00|1819.71|1819.21|1820.22|1819.72|1820.24|1819.74|1819.45|1818.95|305
1636344600000|2021-11-08 04:10:00|1820.26|1819.76|1819.87|1819.37|1820.43|1819.94|1819.61|1819.19|272
1636344900000|2021-11-08 04:15:00|1819.86|1819.36|1819.8|1819.3|1819.98|1819.48|1819.53|1819.03|250
1636345200000|2021-11-08 04:20:00|1819.83|1819.33|1820.36|1819.86|1820.58|1820.12|1819.44|1818.94|384
1636345500000|2021-11-08 04:25:00|1820.37|1819.87|1820.54|1820.04|1820.65|1820.19|1820.24|1819.82|273
1636345800000|2021-11-08 04:30:00|1820.53|1820.03|1819.9|1819.4|1820.64|1820.14|1819.73|1819.23|311
1636346100000|2021-11-08 04:35:00|1819.88|1819.38|1820.13|1819.63|1820.35|1819.88|1819.72|1819.31|190
1636346400000|2021-11-08 04:40:00|1820.16|1819.66|1820.29|1819.79|1820.45|1819.95|1820.09|1819.59|239
1636346700000|2021-11-08 04:45:00|1820.28|1819.78|1820.14|1819.64|1820.92|1820.42|1819.73|1819.23|320
1636347000000|2021-11-08 04:50:00|1820.15|1819.65|1820.39|1819.89|1820.4|1819.96|1819.44|1819.02|383
1636347300000|2021-11-08 04:55:00|1820.38|1819.88|1820.25|1819.75|1820.54|1820.15|1820.22|1819.72|226
1636347600000|2021-11-08 05:00:00|1820.24|1819.74|1820.23|1819.73|1820.37|1819.87|1819.92|1819.46|253
1636347900000|2021-11-08 05:05:00|1820.25|1819.75|1819.95|1819.45|1820.35|1819.85|1819.84|1819.43|252
1636348200000|2021-11-08 05:10:00|1819.96|1819.46|1819.96|1819.46|1820.14|1819.66|1819.85|1819.38|224
1636348500000|2021-11-08 05:15:00|1819.98|1819.48|1819.7|1819.2|1820.01|1819.61|1819.43|1819.02|296
1636348800000|2021-11-08 05:20:00|1819.69|1819.19|1820.19|1819.69|1820.19|1819.69|1819.42|1818.97|497
1636349100000|2021-11-08 05:25:00|1820.16|1819.66|1820.06|1819.56|1820.38|1819.88|1819.87|1819.37|290
1636349400000|2021-11-08 05:30:00|1820.09|1819.59|1820.18|1819.68|1820.45|1819.95|1819.1|1818.6|556
1636349700000|2021-11-08 05:35:00|1820.19|1819.69|1819.76|1819.26|1820.24|1819.74|1819.61|1819.13|378
1636350000000|2021-11-08 05:40:00|1819.8|1819.3|1819.78|1819.28|1820.17|1819.74|1819.77|1819.27|460
1636350300000|2021-11-08 05:45:00|1819.71|1819.21|1819.6|1819.3|1820.07|1819.66|1819.57|1819.14|452
1636350600000|2021-11-08 05:50:00|1819.63|1819.33|1820.74|1820.24|1820.92|1820.57|1819.44|1818.94|609
1636350900000|2021-11-08 05:55:00|1820.73|1820.23|1821.38|1820.88|1821.56|1821.16|1820.58|1820.14|554
1636351200000|2021-11-08 06:00:00|1821.35|1820.85|1820.78|1820.48|1821.78|1821.28|1820.64|1820.25|519
1636351500000|2021-11-08 06:05:00|1820.88|1820.38|1820.9|1820.4|1821.23|1820.83|1820.67|1820.3|383
1636351800000|2021-11-08 06:10:00|1820.91|1820.41|1821.2|1820.7|1821.47|1821.08|1820.74|1820.33|450
1636352100000|2021-11-08 06:15:00|1821.21|1820.71|1820.63|1820.13|1821.37|1820.97|1820.23|1819.78|542
1636352400000|2021-11-08 06:20:00|1820.64|1820.14|1820.1|1819.6|1820.74|1820.3|1819.93|1819.45|345
1636352700000|2021-11-08 06:25:00|1820.09|1819.59|1817.91|1817.61|1820.27|1819.77|1816.96|1816.46|599
1636353000000|2021-11-08 06:30:00|1817.93|1817.63|1817.75|1817.25|1818.32|1817.92|1817.21|1816.91|785
1636353300000|2021-11-08 06:35:00|1817.74|1817.24|1817.45|1816.95|1817.92|1817.42|1816.74|1816.36|642
1636353600000|2021-11-08 06:40:00|1817.46|1816.96|1817.41|1817.11|1817.86|1817.36|1817.23|1816.82|520
1636353900000|2021-11-08 06:45:00|1817.44|1817.14|1817.37|1816.87|1818.09|1817.59|1817.29|1816.82|416
1636354200000|2021-11-08 06:50:00|1817.42|1816.92|1816.34|1815.84|1817.61|1817.14|1816.31|1815.81|607
1636354500000|2021-11-08 06:55:00|1816.32|1815.82|1817.05|1816.55|1817.24|1816.85|1816.08|1815.67|612
1636354800000|2021-11-08 07:00:00|1817.07|1816.57|1816.63|1816.13|1817.84|1817.34|1816.42|1816.02|783
1636355100000|2021-11-08 07:05:00|1816.55|1816.25|1816.41|1815.91|1816.84|1816.43|1816.25|1815.75|557
1636355400000|2021-11-08 07:10:00|1816.4|1815.9|1816.32|1815.82|1816.59|1816.09|1814.87|1814.47|847
1636355700000|2021-11-08 07:15:00|1816.3|1815.8|1816.63|1816.13|1817.3|1816.8|1816.26|1815.8|744
1636356000000|2021-11-08 07:20:00|1816.61|1816.11|1817.01|1816.51|1817.08|1816.58|1816.4|1815.99|470
1636356300000|2021-11-08 07:25:00|1816.99|1816.49|1817.01|1816.51|1817.9|1817.4|1816.98|1816.48|590
1636356600000|2021-11-08 07:30:00|1817|1816.5|1816.95|1816.45|1817.39|1816.94|1816.48|1815.98|646
1636356900000|2021-11-08 07:35:00|1816.94|1816.44|1816.22|1815.72|1817.03|1816.53|1815.61|1815.11|666
1636357200000|2021-11-08 07:40:00|1816.23|1815.73|1816.61|1816.11|1817.2|1816.7|1816.08|1815.59|542
1636357500000|2021-11-08 07:45:00|1816.62|1816.12|1817.05|1816.55|1817.28|1816.78|1816.52|1816.08|530
1636357800000|2021-11-08 07:50:00|1817.03|1816.53|1815.9|1815.4|1817.4|1816.99|1815.83|1815.33|672
1636358100000|2021-11-08 07:55:00|1815.91|1815.41|1816.66|1816.16|1817.1|1816.67|1815.87|1815.37|644
1636358400000|2021-11-08 08:00:00|1816.65|1816.15|1818.03|1817.53|1818.33|1817.88|1816.2|1815.7|785
1636358700000|2021-11-08 08:05:00|1818|1817.5|1817.33|1816.83|1818.42|1818.03|1816.92|1816.53|860
1636359000000|2021-11-08 08:10:00|1817.35|1816.85|1816.46|1815.96|1817.54|1817.15|1816|1815.57|822
1636359300000|2021-11-08 08:15:00|1816.45|1815.95|1817.44|1816.94|1817.65|1817.24|1816.09|1815.75|752
1636359600000|2021-11-08 08:20:00|1817.45|1816.95|1816.79|1816.29|1817.48|1816.98|1815.68|1815.38|843
1636359900000|2021-11-08 08:25:00|1816.78|1816.28|1816.37|1815.87|1817.47|1817.07|1816.05|1815.68|783
1636360200000|2021-11-08 08:30:00|1816.38|1815.88|1816.2|1815.7|1816.6|1816.21|1815.87|1815.39|827
1636360500000|2021-11-08 08:35:00|1816.21|1815.71|1815.43|1815.13|1816.21|1815.78|1814.8|1814.39|937
1636360800000|2021-11-08 08:40:00|1815.45|1815.15|1815.26|1814.76|1815.71|1815.28|1815.05|1814.65|792
1636361100000|2021-11-08 08:45:00|1815.25|1814.75|1815.06|1814.56|1815.45|1815.12|1814.87|1814.46|693
1636361400000|2021-11-08 08:50:00|1815.07|1814.57|1814.47|1813.97|1815.08|1814.61|1814.26|1813.84|826
1636361700000|2021-11-08 08:55:00|1814.48|1813.98|1813.45|1813.15|1814.58|1814.08|1812.75|1812.25|1090
1636362000000|2021-11-08 09:00:00|1813.46|1813.16|1813.62|1813.12|1813.91|1813.5|1812.97|1812.62|799
1636362300000|2021-11-08 09:05:00|1813.6|1813.1|1814.41|1814.11|1814.58|1814.15|1813.46|1813.06|743
1636362600000|2021-11-08 09:10:00|1814.4|1814.1|1814.67|1814.17|1814.74|1814.33|1814.03|1813.63|572
1636362900000|2021-11-08 09:15:00|1814.68|1814.18|1815.41|1814.91|1815.61|1815.25|1814.65|1814.18|829
1636363200000|2021-11-08 09:20:00|1815.4|1814.9|1815.02|1814.52|1815.42|1815.03|1814.56|1814.16|540
1636363500000|2021-11-08 09:25:00|1815.03|1814.53|1815.09|1814.59|1815.14|1814.74|1814.66|1814.29|504
1636363800000|2021-11-08 09:30:00|1815.07|1814.57|1815.05|1814.55|1815.2|1814.81|1814.65|1814.22|554
1636364100000|2021-11-08 09:35:00|1815.04|1814.54|1816.56|1816.06|1816.6|1816.2|1814.88|1814.47|656
1636364400000|2021-11-08 09:40:00|1816.55|1816.05|1815.15|1814.65|1816.79|1816.4|1815.04|1814.54|686
1636364700000|2021-11-08 09:45:00|1815.16|1814.66|1814.52|1814.22|1815.5|1815|1814.52|1814.21|461
1636365000000|2021-11-08 09:50:00|1814.55|1814.25|1815.28|1814.78|1815.35|1814.96|1814.4|1814.07|659
1636365300000|2021-11-08 09:55:00|1815.25|1814.75|1816.3|1815.8|1816.71|1816.21|1814.97|1814.58|748
1636365600000|2021-11-08 10:00:00|1816.27|1815.77|1818.11|1817.61|1818.55|1818.25|1816.07|1815.62|802
1636365900000|2021-11-08 10:05:00|1818.12|1817.62|1817.37|1816.87|1818.27|1817.87|1817.01|1816.66|581
1636366200000|2021-11-08 10:10:00|1817.36|1816.86|1818.07|1817.57|1818.53|1818.13|1817.18|1816.76|516
1636366500000|2021-11-08 10:15:00|1818.08|1817.58|1818.39|1817.89|1818.39|1817.98|1817.39|1816.97|501
1636366800000|2021-11-08 10:20:00|1818.38|1817.88|1816.89|1816.39|1818.38|1817.88|1816.76|1816.37|475
1636367100000|2021-11-08 10:25:00|1816.88|1816.38|1817.16|1816.66|1817.6|1817.1|1816.43|1816|561
1636367400000|2021-11-08 10:30:00|1817.17|1816.67|1817.89|1817.39|1818.2|1817.79|1816.99|1816.61|652
1636367700000|2021-11-08 10:35:00|1817.95|1817.45|1817.23|1816.93|1818.03|1817.53|1817.17|1816.76|491
1636368000000|2021-11-08 10:40:00|1817.2|1816.9|1817.74|1817.44|1817.93|1817.53|1817|1816.63|588
1636368300000|2021-11-08 10:45:00|1817.73|1817.43|1817.66|1817.16|1817.99|1817.59|1817.18|1816.77|573
1636368600000|2021-11-08 10:50:00|1817.67|1817.17|1817.87|1817.37|1818.06|1817.62|1817.17|1816.68|500
1636368900000|2021-11-08 10:55:00|1817.93|1817.43|1817.55|1817.05|1817.93|1817.48|1817.41|1816.97|448
1636369200000|2021-11-08 11:00:00|1817.56|1817.06|1818.32|1817.82|1818.45|1817.95|1817.43|1817.02|669
1636369500000|2021-11-08 11:05:00|1818.31|1817.81|1817.57|1817.27|1818.39|1817.9|1817.21|1816.81|569
1636369800000|2021-11-08 11:10:00|1817.56|1817.26|1817.72|1817.42|1818.05|1817.68|1817.5|1817.07|457
1636370100000|2021-11-08 11:15:00|1817.81|1817.31|1816.25|1815.75|1817.84|1817.46|1816.1|1815.68|564
1636370400000|2021-11-08 11:20:00|1816.26|1815.76|1816.05|1815.55|1816.34|1815.95|1815.93|1815.54|517
1636370700000|2021-11-08 11:25:00|1816.06|1815.56|1815.69|1815.19|1816.12|1815.7|1815.31|1814.92|510
1636371000000|2021-11-08 11:30:00|1815.7|1815.2|1815.56|1815.06|1815.81|1815.42|1815.21|1814.81|396
1636371300000|2021-11-08 11:35:00|1815.57|1815.07|1816.2|1815.7|1816.36|1815.86|1815.22|1814.82|448
1636371600000|2021-11-08 11:40:00|1816.18|1815.68|1816.04|1815.54|1816.22|1815.83|1815.81|1815.42|284
1636371900000|2021-11-08 11:45:00|1816.03|1815.53|1816.7|1816.4|1817.22|1816.83|1815.69|1815.29|422
1636372200000|2021-11-08 11:50:00|1816.69|1816.39|1816.45|1816.15|1816.8|1816.44|1816.2|1815.79|409
1636372500000|2021-11-08 11:55:00|1816.55|1816.05|1817.14|1816.84|1817.27|1816.9|1816.38|1815.97|653
1636372800000|2021-11-08 12:00:00|1817.07|1816.77|1817.71|1817.21|1818.39|1817.92|1816.83|1816.39|765
1636373100000|2021-11-08 12:05:00|1817.7|1817.2|1816.74|1816.24|1817.75|1817.34|1816.73|1816.23|570
1636373400000|2021-11-08 12:10:00|1816.68|1816.18|1816.25|1815.75|1817.04|1816.66|1815.99|1815.6|575
1636373700000|2021-11-08 12:15:00|1816.16|1815.66|1816.8|1816.3|1816.87|1816.47|1816.04|1815.63|471
1636374000000|2021-11-08 12:20:00|1816.79|1816.29|1817.13|1816.83|1817.62|1817.19|1816.51|1816.11|487
1636374300000|2021-11-08 12:25:00|1817.12|1816.82|1816.64|1816.14|1817.42|1817.03|1816.63|1816.13|553
1636374600000|2021-11-08 12:30:00|1816.65|1816.15|1817.28|1816.78|1817.55|1817.16|1816.18|1815.75|701
1636374900000|2021-11-08 12:35:00|1817.27|1816.77|1817.27|1816.77|1817.61|1817.11|1816.48|1816.04|569
1636375200000|2021-11-08 12:40:00|1817.28|1816.78|1818.67|1818.17|1818.71|1818.4|1817.28|1816.78|614
1636375500000|2021-11-08 12:45:00|1818.66|1818.16|1817.56|1817.26|1818.8|1818.38|1817.42|1817|778
1636375800000|2021-11-08 12:50:00|1817.58|1817.28|1817.97|1817.47|1818.71|1818.32|1817.4|1817|789
1636376100000|2021-11-08 12:55:00|1817.96|1817.46|1817.99|1817.69|1818.34|1817.91|1817.48|1817.04|568
1636376400000|2021-11-08 13:00:00|1818.02|1817.72|1818.54|1818.04|1818.55|1818.13|1816.67|1816.36|1092
1636376700000|2021-11-08 13:05:00|1818.53|1818.03|1817.98|1817.48|1819.07|1818.7|1817.81|1817.43|885
1636377000000|2021-11-08 13:10:00|1817.97|1817.47|1817.54|1817.04|1818.61|1818.26|1816.47|1815.97|1106
1636377300000|2021-11-08 13:15:00|1817.52|1817.02|1818.65|1818.15|1818.66|1818.23|1817.2|1816.81|873
1636377600000|2021-11-08 13:20:00|1818.56|1818.26|1821.41|1821.11|1821.65|1821.22|1817.86|1817.5|1350
1636377900000|2021-11-08 13:25:00|1821.43|1821.13|1823.83|1823.53|1824.6|1824.1|1821.22|1820.92|1435
1636378200000|2021-11-08 13:30:00|1823.86|1823.56|1820.81|1820.51|1824.23|1823.83|1820.8|1820.42|1175
1636378500000|2021-11-08 13:35:00|1820.8|1820.5|1818.68|1818.18|1822.33|1821.83|1818.13|1817.79|1136
1636378800000|2021-11-08 13:40:00|1818.63|1818.13|1819.3|1818.8|1819.71|1819.21|1817.96|1817.56|1092
1636379100000|2021-11-08 13:45:00|1819.24|1818.74|1820.11|1819.61|1820.52|1820.09|1817.96|1817.56|872
1636379400000|2021-11-08 13:50:00|1820.1|1819.6|1821.05|1820.55|1821.75|1821.45|1820.1|1819.6|923
1636379700000|2021-11-08 13:55:00|1821.15|1820.65|1822.01|1821.71|1822.16|1821.75|1821.1|1820.6|915
1636380000000|2021-11-08 14:00:00|1822.08|1821.78|1823.2|1822.7|1824.96|1824.46|1819.44|1818.94|1633
1636380300000|2021-11-08 14:05:00|1823.18|1822.68|1823.67|1823.37|1823.73|1823.38|1821.94|1821.63|1106
1636380600000|2021-11-08 14:10:00|1823.66|1823.36|1824.67|1824.37|1825.24|1824.89|1822.45|1822.04|1311
1636380900000|2021-11-08 14:15:00|1824.72|1824.42|1826.04|1825.54|1826.08|1825.64|1823.29|1822.79|1330
1636381200000|2021-11-08 14:20:00|1826.03|1825.53|1824.75|1824.25|1826.35|1825.95|1824.54|1824.04|1301
1636381500000|2021-11-08 14:25:00|1824.74|1824.24|1823.8|1823.3|1825.1|1824.6|1822.87|1822.52|1282
1636381800000|2021-11-08 14:30:00|1823.88|1823.38|1821.31|1820.81|1824.51|1824.01|1821.19|1820.69|1608
1636382100000|2021-11-08 14:35:00|1821.34|1820.84|1824.11|1823.61|1824.11|1823.72|1820.73|1820.23|1469
1636382400000|2021-11-08 14:40:00|1824.16|1823.66|1822.49|1821.99|1824.16|1823.66|1822.35|1821.85|1277
1636382700000|2021-11-08 14:45:00|1822.41|1821.91|1822.25|1821.75|1823.44|1823.09|1821.96|1821.46|1263
1636383000000|2021-11-08 14:50:00|1822.24|1821.74|1823.34|1822.84|1823.35|1822.87|1821.33|1820.89|1328
1636383300000|2021-11-08 14:55:00|1823.35|1822.85|1822.8|1822.3|1823.46|1823.04|1822.16|1821.77|1138
1636383600000|2021-11-08 15:00:00|1822.81|1822.31|1823.13|1822.63|1823.79|1823.31|1822.25|1821.8|1136
1636383900000|2021-11-08 15:05:00|1823.15|1822.65|1821.99|1821.49|1823.25|1822.87|1820.73|1820.38|1059
1636384200000|2021-11-08 15:10:00|1822.01|1821.51|1821.24|1820.74|1822.18|1821.68|1821.11|1820.73|953
1636384500000|2021-11-08 15:15:00|1821.13|1820.83|1821.24|1820.74|1822.21|1821.82|1821.02|1820.63|859
1636384800000|2021-11-08 15:20:00|1821.26|1820.76|1822.35|1821.85|1822.62|1822.18|1820.94|1820.55|793
1636385100000|2021-11-08 15:25:00|1822.36|1821.86|1822.28|1821.78|1822.8|1822.39|1821.35|1820.94|804
1636385400000|2021-11-08 15:30:00|1822.02|1821.72|1822.92|1822.42|1823.11|1822.63|1821.76|1821.34|734
1636385700000|2021-11-08 15:35:00|1822.91|1822.41|1822.99|1822.49|1823.27|1822.85|1822.19|1821.83|748
1636386000000|2021-11-08 15:40:00|1823|1822.5|1822.1|1821.6|1823.26|1822.81|1821.41|1821.11|912
1636386300000|2021-11-08 15:45:00|1822.13|1821.63|1821.63|1821.13|1822.14|1821.69|1821.03|1820.63|739
1636386600000|2021-11-08 15:50:00|1821.62|1821.12|1822.4|1821.9|1822.52|1822.08|1821.54|1821.12|724
1636386900000|2021-11-08 15:55:00|1822.39|1821.89|1821.71|1821.41|1822.8|1822.41|1821.69|1821.28|659
1636387200000|2021-11-08 16:00:00|1821.7|1821.4|1820.87|1820.37|1821.93|1821.49|1819.69|1819.34|940
1636387500000|2021-11-08 16:05:00|1820.88|1820.38|1822.54|1822.24|1822.77|1822.38|1820.76|1820.34|729
1636387800000|2021-11-08 16:10:00|1822.5|1822.2|1822.8|1822.3|1822.94|1822.54|1821.77|1821.32|621
1636388100000|2021-11-08 16:15:00|1822.81|1822.31|1823.02|1822.72|1823.27|1822.91|1822.69|1822.23|544
1636388400000|2021-11-08 16:20:00|1823.01|1822.71|1822.9|1822.4|1823.53|1823.21|1822.79|1822.35|591
1636388700000|2021-11-08 16:25:00|1822.89|1822.39|1823.53|1823.23|1823.79|1823.42|1822.79|1822.39|728
1636389000000|2021-11-08 16:30:00|1823.46|1823.16|1823.7|1823.2|1824.1|1823.69|1822.94|1822.45|721
1636389300000|2021-11-08 16:35:00|1823.71|1823.21|1823.65|1823.15|1823.86|1823.46|1823.11|1822.71|713
1636389600000|2021-11-08 16:40:00|1823.66|1823.16|1824.4|1823.9|1824.65|1824.25|1823.55|1823.15|587
1636389900000|2021-11-08 16:45:00|1824.39|1823.89|1823.8|1823.3|1824.65|1824.15|1823.62|1823.22|619
1636390200000|2021-11-08 16:50:00|1823.74|1823.24|1824.12|1823.62|1824.29|1823.89|1823.28|1822.9|530
1636390500000|2021-11-08 16:55:00|1824.14|1823.64|1824.33|1823.83|1824.56|1824.16|1823.97|1823.55|530
1636390800000|2021-11-08 17:00:00|1824.31|1823.81|1823.74|1823.24|1824.56|1824.2|1823.48|1823.12|435
1636391100000|2021-11-08 17:05:00|1823.71|1823.21|1823.53|1823.03|1823.71|1823.3|1823.05|1822.68|374
1636391400000|2021-11-08 17:10:00|1823.52|1823.02|1823.88|1823.58|1823.96|1823.58|1823.11|1822.73|399
1636391700000|2021-11-08 17:15:00|1823.89|1823.59|1823.85|1823.35|1824.14|1823.77|1823.56|1823.15|477
1636392000000|2021-11-08 17:20:00|1823.83|1823.33|1823.68|1823.18|1824.01|1823.62|1823.49|1823.09|464
1636392300000|2021-11-08 17:25:00|1823.67|1823.17|1823.88|1823.38|1823.89|1823.49|1823.34|1822.94|466
1636392600000|2021-11-08 17:30:00|1823.89|1823.39|1823.73|1823.23|1824.63|1824.21|1823.53|1823.15|590
1636392900000|2021-11-08 17:35:00|1823.65|1823.35|1824.18|1823.68|1824.27|1823.8|1823.24|1822.84|354
1636393200000|2021-11-08 17:40:00|1824.17|1823.67|1823.62|1823.12|1824.2|1823.77|1823.39|1823.04|342
1636393500000|2021-11-08 17:45:00|1823.61|1823.11|1823.87|1823.37|1824.21|1823.81|1823.56|1823.1|364
1636393800000|2021-11-08 17:50:00|1823.88|1823.38|1823.32|1822.82|1823.97|1823.57|1823.16|1822.78|479
1636394100000|2021-11-08 17:55:00|1823.33|1822.83|1823.64|1823.34|1823.85|1823.46|1823.23|1822.73|463
1636394400000|2021-11-08 18:00:00|1823.67|1823.37|1823.43|1822.93|1824.44|1824.02|1823.2|1822.87|682
1636394700000|2021-11-08 18:05:00|1823.42|1822.92|1823.84|1823.34|1823.89|1823.53|1823.06|1822.66|724
1636395000000|2021-11-08 18:10:00|1823.83|1823.33|1823.89|1823.39|1824.04|1823.66|1823.34|1822.93|529
1636395300000|2021-11-08 18:15:00|1823.91|1823.41|1825.27|1824.97|1825.48|1825.07|1823.68|1823.27|678
1636395600000|2021-11-08 18:20:00|1825.28|1824.98|1825.78|1825.28|1826.11|1825.79|1825|1824.62|683
1636395900000|2021-11-08 18:25:00|1825.8|1825.3|1826.5|1826.2|1826.73|1826.34|1825.53|1825.13|844
1636396200000|2021-11-08 18:30:00|1826.51|1826.21|1825.53|1825.03|1826.54|1826.24|1825.45|1825|593
1636396500000|2021-11-08 18:35:00|1825.2|1824.9|1826.24|1825.74|1826.26|1825.87|1825.2|1824.88|442
1636396800000|2021-11-08 18:40:00|1826.25|1825.75|1826.26|1825.76|1826.43|1826.02|1825.86|1825.37|375
1636397100000|2021-11-08 18:45:00|1826.27|1825.77|1826.3|1825.8|1826.41|1826.01|1826.01|1825.51|362
1636397400000|2021-11-08 18:50:00|1826.31|1825.81|1826.32|1825.82|1826.44|1826.01|1826.11|1825.69|284
1636397700000|2021-11-08 18:55:00|1826.33|1825.83|1825.83|1825.53|1826.42|1826.02|1825.81|1825.4|333
1636398000000|2021-11-08 19:00:00|1825.93|1825.43|1825.76|1825.26|1826.19|1825.78|1825.66|1825.26|358
1636398300000|2021-11-08 19:05:00|1825.78|1825.28|1826.07|1825.57|1826.3|1825.9|1825.74|1825.24|315
1636398600000|2021-11-08 19:10:00|1826.09|1825.59|1825.88|1825.38|1826.26|1825.86|1825.76|1825.36|252
1636398900000|2021-11-08 19:15:00|1825.89|1825.39|1826.1|1825.6|1826.22|1825.82|1825.78|1825.36|291
1636399200000|2021-11-08 19:20:00|1826.12|1825.62|1826.06|1825.56|1826.22|1825.82|1826|1825.51|208
1636399500000|2021-11-08 19:25:00|1826.05|1825.55|1825.99|1825.49|1826.13|1825.71|1825.91|1825.48|218
1636399800000|2021-11-08 19:30:00|1826|1825.5|1825.78|1825.28|1826.1|1825.63|1825.72|1825.26|302
1636400100000|2021-11-08 19:35:00|1825.76|1825.26|1825.91|1825.41|1826.04|1825.64|1825.67|1825.25|232
1636400400000|2021-11-08 19:40:00|1825.92|1825.42|1825.92|1825.42|1826.01|1825.59|1825.77|1825.27|259
1636400700000|2021-11-08 19:45:00|1825.89|1825.39|1826.37|1825.87|1826.48|1825.98|1825.59|1825.14|325
1636401000000|2021-11-08 19:50:00|1826.39|1825.89|1826.26|1825.76|1826.47|1826.07|1826.16|1825.74|270
1636401300000|2021-11-08 19:55:00|1826.25|1825.75|1825.98|1825.68|1826.42|1825.99|1825.95|1825.63|426
1636401600000|2021-11-08 20:00:00|1826.11|1825.81|1826.38|1825.88|1826.63|1826.13|1826.07|1825.61|342
1636401900000|2021-11-08 20:05:00|1826.37|1825.87|1825.73|1825.23|1826.38|1825.97|1825.52|1825.1|423
1636402200000|2021-11-08 20:10:00|1825.74|1825.24|1826.09|1825.59|1826.15|1825.73|1825.68|1825.24|413
1636402500000|2021-11-08 20:15:00|1826.07|1825.57|1826.35|1825.85|1826.39|1825.98|1826.02|1825.52|327
1636402800000|2021-11-08 20:20:00|1826.34|1825.84|1826.06|1825.56|1826.37|1825.96|1825.89|1825.41|250
1636403100000|2021-11-08 20:25:00|1826.05|1825.55|1825.73|1825.23|1826.21|1825.83|1825.63|1825.21|320
1636403400000|2021-11-08 20:30:00|1825.7|1825.2|1825.08|1824.58|1825.84|1825.34|1824.93|1824.53|352
1636403700000|2021-11-08 20:35:00|1825.11|1824.61|1824.72|1824.42|1825.3|1824.84|1824.67|1824.31|433
1636404000000|2021-11-08 20:40:00|1824.82|1824.32|1825|1824.5|1825.26|1824.85|1824.65|1824.23|301
1636404300000|2021-11-08 20:45:00|1825.01|1824.51|1824.75|1824.25|1825.08|1824.67|1824.51|1824.07|384
1636404600000|2021-11-08 20:50:00|1824.67|1824.37|1824.33|1823.83|1825.16|1824.68|1824.03|1823.61|613
1636404900000|2021-11-08 20:55:00|1824.2|1823.9|1824.13|1823.63|1824.43|1824.04|1823.87|1823.47|648
1636405200000|2021-11-08 21:00:00|1823.94|1823.64|1824.53|1824.03|1824.73|1824.32|1823.89|1823.59|287
1636405500000|2021-11-08 21:05:00|1824.52|1824.02|1824.7|1824.2|1824.72|1824.22|1824.33|1823.83|180
1636405800000|2021-11-08 21:10:00|1824.68|1824.18|1825.22|1824.72|1825.25|1824.75|1824.63|1824.13|126
1636406100000|2021-11-08 21:15:00|1825.24|1824.74|1825.14|1824.64|1825.25|1824.85|1824.89|1824.47|96
1636406400000|2021-11-08 21:20:00|1825.13|1824.63|1824.96|1824.46|1825.29|1824.79|1824.89|1824.42|161
1636406700000|2021-11-08 21:25:00|1824.93|1824.43|1824.96|1824.46|1825.03|1824.61|1824.65|1824.22|134
1636407000000|2021-11-08 21:30:00|1824.97|1824.47|1824.85|1824.35|1825.31|1824.81|1824.85|1824.35|142
1636407300000|2021-11-08 21:35:00|1824.88|1824.38|1825.06|1824.56|1825.24|1824.74|1824.71|1824.21|207
1636407600000|2021-11-08 21:40:00|1825.04|1824.54|1824.86|1824.36|1825.1|1824.66|1824.67|1824.26|144
1636407900000|2021-11-08 21:45:00|1824.82|1824.32|1825|1824.5|1825.16|1824.66|1824.8|1824.3|189
1636408200000|2021-11-08 21:50:00|1824.97|1824.47|1824.46|1823.96|1825.12|1824.62|1824.45|1823.95|158
1636408500000|2021-11-08 21:55:00|1824.47|1823.97|1824.58|1824.08|1824.72|1824.22|1824.41|1823.91|198
1636412400000|2021-11-08 23:00:00|1825.4|1824.9|1824.67|1824.17|1825.46|1824.96|1824.62|1824.12|168
1636412700000|2021-11-08 23:05:00|1824.6|1824.1|1824.56|1824.06|1824.68|1824.18|1824.4|1823.9|200
1636413000000|2021-11-08 23:10:00|1824.55|1824.05|1824.6|1824.1|1824.69|1824.19|1824.36|1823.86|182
1636413300000|2021-11-08 23:15:00|1824.58|1824.08|1824.86|1824.36|1824.95|1824.45|1824.49|1823.99|199
1636413600000|2021-11-08 23:20:00|1824.84|1824.34|1825.42|1824.92|1825.45|1824.95|1824.8|1824.3|272
1636413900000|2021-11-08 23:25:00|1825.43|1824.93|1825.49|1824.99|1825.65|1825.15|1825.35|1824.85|302
1636414200000|2021-11-08 23:30:00|1825.5|1825|1824.52|1824.02|1825.51|1825.01|1824.46|1824|303
1636414500000|2021-11-08 23:35:00|1824.55|1824.05|1824.67|1824.17|1825.12|1824.62|1824.33|1823.83|383
1636414800000|2021-11-08 23:40:00|1824.63|1824.13|1825.08|1824.58|1825.16|1824.66|1824.63|1824.13|240
1636415100000|2021-11-08 23:45:00|1825.09|1824.59|1825.46|1824.96|1825.53|1825.03|1824.98|1824.48|207
1636415400000|2021-11-08 23:50:00|1825.43|1824.93|1824.83|1824.33|1825.5|1825|1824.8|1824.3|286
1636415700000|2021-11-08 23:55:00|1824.84|1824.34|1824.84|1824.34|1824.93|1824.5|1824.56|1824.06|163
1636416000000|2021-11-09 00:00:00|1824.87|1824.37|1825.1|1824.6|1825.2|1824.82|1824.79|1824.29|294
1636416300000|2021-11-09 00:05:00|1825.11|1824.61|1825.15|1824.65|1825.3|1824.8|1824.97|1824.55|251
1636416600000|2021-11-09 00:10:00|1825.18|1824.68|1824.68|1824.18|1825.18|1824.71|1824.62|1824.16|255
1636416900000|2021-11-09 00:15:00|1824.7|1824.2|1824.56|1824.06|1825.04|1824.57|1824.29|1823.87|376
1636417200000|2021-11-09 00:20:00|1824.57|1824.07|1824.56|1824.06|1824.7|1824.24|1824.33|1823.93|300
1636417500000|2021-11-09 00:25:00|1824.55|1824.05|1824.44|1823.94|1824.71|1824.25|1824.3|1823.88|260
1636417800000|2021-11-09 00:30:00|1824.45|1823.95|1824.36|1823.86|1824.69|1824.19|1824.15|1823.71|253
1636418100000|2021-11-09 00:35:00|1824.38|1823.88|1824.37|1823.87|1824.44|1823.94|1824.35|1823.85|130
1636418400000|2021-11-09 00:40:00|1824.38|1823.88|1824.25|1823.75|1824.43|1823.98|1824.14|1823.69|184
1636418700000|2021-11-09 00:45:00|1824.23|1823.73|1824.1|1823.6|1824.23|1823.78|1823.76|1823.26|262
1636419000000|2021-11-09 00:50:00|1824.14|1823.64|1824.03|1823.53|1824.37|1823.87|1823.88|1823.38|308
1636419300000|2021-11-09 00:55:00|1824.02|1823.52|1824.32|1823.82|1824.32|1823.85|1823.84|1823.34|210
1636419600000|2021-11-09 01:00:00|1824.28|1823.78|1824.2|1823.7|1825.02|1824.52|1823.7|1823.3|776
1636419900000|2021-11-09 01:05:00|1824.19|1823.69|1825.1|1824.6|1825.25|1824.95|1824.04|1823.65|668
1636420200000|2021-11-09 01:10:00|1825.12|1824.62|1825.39|1824.89|1825.83|1825.4|1824.9|1824.5|554
1636420500000|2021-11-09 01:15:00|1825.41|1824.91|1825.65|1825.15|1825.73|1825.34|1825.13|1824.63|474
1636420800000|2021-11-09 01:20:00|1825.64|1825.14|1827.02|1826.52|1827.5|1827.15|1825.6|1825.12|678
1636421100000|2021-11-09 01:25:00|1827.03|1826.53|1826.25|1825.75|1827.32|1826.85|1826.11|1825.66|675
1636421400000|2021-11-09 01:30:00|1826.27|1825.77|1824.34|1824.04|1826.42|1825.92|1824.33|1823.95|866
1636421700000|2021-11-09 01:35:00|1824.32|1824.02|1824.53|1824.03|1825.67|1825.17|1824.28|1823.9|846
1636422000000|2021-11-09 01:40:00|1824.49|1823.99|1823.83|1823.33|1824.8|1824.41|1823.63|1823.29|733
1636422300000|2021-11-09 01:45:00|1823.84|1823.34|1824.39|1823.89|1824.63|1824.2|1823.73|1823.25|586
1636422600000|2021-11-09 01:50:00|1824.36|1823.86|1824.41|1823.91|1824.86|1824.4|1824.23|1823.73|605
1636422900000|2021-11-09 01:55:00|1824.42|1823.92|1825.18|1824.68|1825.91|1825.48|1824.42|1823.92|741
1636423200000|2021-11-09 02:00:00|1825.16|1824.66|1826.45|1825.95|1826.91|1826.49|1825.16|1824.66|889
1636423500000|2021-11-09 02:05:00|1826.46|1825.96|1825.77|1825.27|1826.74|1826.37|1825.17|1824.71|799
1636423800000|2021-11-09 02:10:00|1825.76|1825.26|1825.29|1824.79|1825.84|1825.46|1825.13|1824.75|452
1636424100000|2021-11-09 02:15:00|1825.28|1824.78|1824.91|1824.41|1825.69|1825.27|1824.84|1824.34|533
1636424400000|2021-11-09 02:20:00|1824.94|1824.44|1824.63|1824.13|1825.66|1825.16|1824.47|1824.08|659
1636424700000|2021-11-09 02:25:00|1824.61|1824.11|1824.88|1824.38|1825.05|1824.62|1824.51|1824.08|294
1636425000000|2021-11-09 02:30:00|1824.9|1824.4|1823.94|1823.44|1825.22|1824.79|1823.93|1823.43|498
1636425300000|2021-11-09 02:35:00|1823.93|1823.43|1823.44|1822.94|1824.35|1823.85|1823.4|1822.9|359
1636425600000|2021-11-09 02:40:00|1823.46|1822.96|1823.24|1822.74|1824.21|1823.71|1823.07|1822.57|584
1636425900000|2021-11-09 02:45:00|1823.27|1822.77|1822.42|1821.92|1823.66|1823.28|1822.14|1821.71|674
1636426200000|2021-11-09 02:50:00|1822.45|1821.95|1822.62|1822.12|1823|1822.5|1822.13|1821.7|629
1636426500000|2021-11-09 02:55:00|1822.59|1822.09|1823.33|1822.83|1823.59|1823.15|1822.56|1822.06|516
1636426800000|2021-11-09 03:00:00|1823.32|1822.82|1823.86|1823.36|1823.93|1823.53|1823.31|1822.81|432
1636427100000|2021-11-09 03:05:00|1823.88|1823.38|1824.16|1823.66|1824.37|1823.87|1823.37|1822.98|387
1636427400000|2021-11-09 03:10:00|1824.17|1823.67|1823.45|1822.95|1824.44|1824.05|1822.64|1822.14|774
1636427700000|2021-11-09 03:15:00|1823.46|1822.96|1822.97|1822.47|1823.61|1823.21|1822.69|1822.29|611
1636428000000|2021-11-09 03:20:00|1822.96|1822.46|1822.54|1822.04|1822.96|1822.55|1822.25|1821.75|443
1636428300000|2021-11-09 03:25:00|1822.5|1822|1822.47|1821.97|1822.77|1822.27|1822.21|1821.71|501
1636428600000|2021-11-09 03:30:00|1822.46|1821.96|1822.71|1822.21|1823.09|1822.71|1822.26|1821.85|463
1636428900000|2021-11-09 03:35:00|1822.72|1822.22|1822.39|1821.89|1822.74|1822.25|1822.25|1821.78|396
1636429200000|2021-11-09 03:40:00|1822.41|1821.91|1822.9|1822.4|1822.92|1822.53|1822.28|1821.87|349
1636429500000|2021-11-09 03:45:00|1822.93|1822.43|1822.64|1822.14|1823.23|1822.81|1822.56|1822.11|285
1636429800000|2021-11-09 03:50:00|1822.63|1822.13|1823.29|1822.79|1823.38|1822.97|1822.63|1822.13|324
1636430100000|2021-11-09 03:55:00|1823.3|1822.8|1823.24|1822.94|1823.61|1823.13|1823.11|1822.7|214
1636430400000|2021-11-09 04:00:00|1823.34|1822.84|1823.62|1823.32|1823.75|1823.37|1823.22|1822.79|333
1636430700000|2021-11-09 04:05:00|1823.63|1823.33|1823.77|1823.27|1824.12|1823.62|1823.58|1823.11|352
1636431000000|2021-11-09 04:10:00|1823.75|1823.25|1823.06|1822.56|1823.88|1823.38|1822.61|1822.25|448
1636431300000|2021-11-09 04:15:00|1823.07|1822.57|1823.3|1822.8|1823.42|1823.12|1823.03|1822.55|299
1636431600000|2021-11-09 04:20:00|1823.31|1822.81|1823.48|1822.98|1823.53|1823.14|1822.92|1822.49|265
1636431900000|2021-11-09 04:25:00|1823.47|1822.97|1823.35|1823.05|1823.61|1823.19|1823.35|1822.86|172
1636432200000|2021-11-09 04:30:00|1823.36|1823.06|1823.34|1822.84|1823.61|1823.13|1823.3|1822.8|155
1636432500000|2021-11-09 04:35:00|1823.25|1822.75|1823.36|1822.86|1823.5|1823.1|1823.11|1822.68|213
1636432800000|2021-11-09 04:40:00|1823.35|1822.85|1823.66|1823.16|1823.69|1823.29|1823.27|1822.82|208
1636433100000|2021-11-09 04:45:00|1823.65|1823.15|1823.65|1823.15|1823.71|1823.21|1823.48|1822.98|151
1636433400000|2021-11-09 04:50:00|1823.64|1823.14|1823.79|1823.29|1823.8|1823.38|1823.56|1823.12|167
1636433700000|2021-11-09 04:55:00|1823.77|1823.27|1823.81|1823.31|1823.83|1823.33|1823.49|1823|223
1636434000000|2021-11-09 05:00:00|1823.8|1823.3|1823.83|1823.33|1823.92|1823.44|1823.69|1823.19|208
1636434300000|2021-11-09 05:05:00|1823.81|1823.31|1823.79|1823.29|1823.87|1823.37|1823.53|1823.1|260
1636434600000|2021-11-09 05:10:00|1823.8|1823.3|1823.8|1823.3|1824.05|1823.59|1823.62|1823.21|267
1636434900000|2021-11-09 05:15:00|1823.83|1823.33|1823.68|1823.18|1823.83|1823.45|1823.42|1823.01|277
1636435200000|2021-11-09 05:20:00|1823.69|1823.19|1823.89|1823.39|1823.89|1823.49|1823.44|1823.01|262
1636435500000|2021-11-09 05:25:00|1823.88|1823.38|1823.96|1823.46|1824.04|1823.61|1823.63|1823.14|327
1636435800000|2021-11-09 05:30:00|1823.95|1823.45|1823.75|1823.25|1824.13|1823.63|1823.42|1822.98|560
1636436100000|2021-11-09 05:35:00|1823.74|1823.24|1823.91|1823.41|1823.99|1823.59|1823.38|1822.96|384
1636436400000|2021-11-09 05:40:00|1823.92|1823.42|1824.22|1823.72|1824.28|1823.83|1823.67|1823.24|388
1636436700000|2021-11-09 05:45:00|1824.2|1823.7|1825.6|1825.1|1826.25|1825.79|1824.08|1823.66|708
1636437000000|2021-11-09 05:50:00|1825.61|1825.11|1825.59|1825.09|1825.64|1825.28|1825.08|1824.68|351
1636437300000|2021-11-09 05:55:00|1825.58|1825.08|1824.96|1824.46|1825.86|1825.36|1824.84|1824.34|400
1636437600000|2021-11-09 06:00:00|1824.94|1824.44|1825.05|1824.55|1825.41|1824.94|1824.86|1824.36|308
1636437900000|2021-11-09 06:05:00|1825.01|1824.51|1825.57|1825.07|1825.57|1825.17|1824.92|1824.51|361
1636438200000|2021-11-09 06:10:00|1825.56|1825.06|1826.6|1826.1|1826.71|1826.21|1825.39|1825|498
1636438500000|2021-11-09 06:15:00|1826.59|1826.09|1826.81|1826.31|1827.46|1827.06|1826.28|1825.86|599
1636438800000|2021-11-09 06:20:00|1826.8|1826.3|1825.12|1824.62|1826.81|1826.31|1824.97|1824.47|646
1636439100000|2021-11-09 06:25:00|1824.98|1824.68|1825.68|1825.18|1825.85|1825.47|1824.52|1824.17|517
1636439400000|2021-11-09 06:30:00|1825.69|1825.19|1825.28|1824.78|1826.07|1825.57|1824.8|1824.3|492
1636439700000|2021-11-09 06:35:00|1825.3|1824.8|1824.35|1823.85|1825.32|1824.9|1824.31|1823.84|457
1636440000000|2021-11-09 06:40:00|1824.34|1823.84|1824.03|1823.53|1824.47|1824.13|1823.89|1823.48|548
1636440300000|2021-11-09 06:45:00|1824.01|1823.51|1823.63|1823.13|1824.71|1824.28|1823.56|1823.09|524
1636440600000|2021-11-09 06:50:00|1823.64|1823.14|1823.53|1823.23|1824.41|1823.91|1823.22|1822.8|592
1636440900000|2021-11-09 06:55:00|1823.58|1823.28|1824.19|1823.89|1824.29|1823.89|1823.49|1822.99|628
1636441200000|2021-11-09 07:00:00|1824.22|1823.92|1823.8|1823.3|1824.55|1824.11|1823.56|1823.13|711
1636441500000|2021-11-09 07:05:00|1823.77|1823.27|1825.18|1824.68|1825.24|1824.74|1823.51|1823.15|700
1636441800000|2021-11-09 07:10:00|1825.17|1824.67|1825.44|1824.94|1825.62|1825.25|1824.94|1824.46|702
1636442100000|2021-11-09 07:15:00|1825.45|1824.95|1825.26|1824.76|1825.69|1825.27|1824.39|1824.06|634
1636442400000|2021-11-09 07:20:00|1825.25|1824.75|1823.73|1823.23|1825.36|1824.88|1822.56|1822.18|835
1636442700000|2021-11-09 07:25:00|1823.75|1823.25|1823.46|1823.16|1823.91|1823.51|1823.08|1822.67|651
1636443000000|2021-11-09 07:30:00|1823.44|1823.14|1822.81|1822.31|1823.65|1823.18|1822.45|1822.07|577
1636443300000|2021-11-09 07:35:00|1822.8|1822.3|1821.31|1821.01|1822.87|1822.37|1821.3|1820.83|782
1636443600000|2021-11-09 07:40:00|1821.33|1821.03|1821.55|1821.05|1821.96|1821.46|1821.12|1820.67|729
1636443900000|2021-11-09 07:45:00|1821.56|1821.06|1821.09|1820.59|1821.56|1821.16|1820.87|1820.39|742
1636444200000|2021-11-09 07:50:00|1821.11|1820.61|1820.01|1819.51|1821.3|1820.87|1819.56|1819.1|803
1636444500000|2021-11-09 07:55:00|1820.02|1819.52|1820.44|1819.94|1820.59|1820.09|1819.38|1818.95|811
1636444800000|2021-11-09 08:00:00|1820.47|1819.97|1821.48|1820.98|1822.19|1821.71|1820.47|1819.97|967
1636445100000|2021-11-09 08:05:00|1821.5|1821|1821.16|1820.86|1822.26|1821.85|1820.67|1820.37|889
1636445400000|2021-11-09 08:10:00|1821.14|1820.84|1823.34|1823.04|1823.46|1823.04|1821.12|1820.71|837
1636445700000|2021-11-09 08:15:00|1823.41|1823.11|1824.07|1823.57|1824.67|1824.28|1823.41|1823.11|931
1636446000000|2021-11-09 08:20:00|1824.09|1823.59|1824.76|1824.26|1826.09|1825.74|1823.99|1823.58|1001
1636446300000|2021-11-09 08:25:00|1824.75|1824.25|1823.04|1822.74|1824.95|1824.45|1822.92|1822.5|797
1636446600000|2021-11-09 08:30:00|1823.14|1822.64|1823.62|1823.32|1823.76|1823.4|1823.06|1822.61|666
1636446900000|2021-11-09 08:35:00|1823.6|1823.3|1823.93|1823.43|1825|1824.5|1823.32|1822.82|812
1636447200000|2021-11-09 08:40:00|1823.95|1823.45|1825.19|1824.89|1825.46|1825.01|1823.58|1823.19|805
1636447500000|2021-11-09 08:45:00|1825.2|1824.9|1824.24|1823.74|1825.43|1824.99|1824.01|1823.59|586
1636447800000|2021-11-09 08:50:00|1824.26|1823.76|1824.45|1823.95|1825.23|1824.79|1824.02|1823.6|614
1636448100000|2021-11-09 08:55:00|1824.43|1823.93|1824.48|1823.98|1825.31|1824.88|1824.13|1823.69|610
1636448400000|2021-11-09 09:00:00|1824.51|1824.01|1824.1|1823.6|1824.75|1824.45|1823.29|1822.95|767
1636448700000|2021-11-09 09:05:00|1824.08|1823.58|1824.54|1824.04|1824.61|1824.28|1823.71|1823.29|516
1636449000000|2021-11-09 09:10:00|1824.53|1824.03|1825.19|1824.69|1825.29|1824.82|1824.31|1823.81|633
1636449300000|2021-11-09 09:15:00|1825.17|1824.67|1825.1|1824.6|1825.37|1825.01|1824.88|1824.51|566
1636449600000|2021-11-09 09:20:00|1825.12|1824.62|1825.43|1825.13|1825.51|1825.13|1824.81|1824.41|471
1636449900000|2021-11-09 09:25:00|1825.46|1825.16|1825.29|1824.79|1825.66|1825.26|1824.47|1823.97|486
1636450200000|2021-11-09 09:30:00|1825.3|1824.8|1825.12|1824.62|1825.36|1824.96|1824.54|1824.17|499
1636450500000|2021-11-09 09:35:00|1825.11|1824.61|1826.33|1825.83|1826.6|1826.2|1824.83|1824.41|655
1636450800000|2021-11-09 09:40:00|1826.27|1825.77|1825.74|1825.44|1826.38|1825.99|1824.99|1824.54|780
1636451100000|2021-11-09 09:45:00|1825.84|1825.34|1825.82|1825.32|1826.1|1825.69|1825.32|1825.02|676
1636451400000|2021-11-09 09:50:00|1825.78|1825.48|1825.21|1824.71|1826.18|1825.86|1824.82|1824.37|586
1636451700000|2021-11-09 09:55:00|1825.23|1824.73|1825.72|1825.22|1825.94|1825.45|1825.08|1824.64|420
1636452000000|2021-11-09 10:00:00|1825.69|1825.19|1826.34|1825.84|1826.51|1826.13|1825.18|1824.75|640
1636452300000|2021-11-09 10:05:00|1826.35|1825.85|1825.36|1824.86|1826.35|1825.94|1825.25|1824.77|503
1636452600000|2021-11-09 10:10:00|1825.37|1824.87|1826.01|1825.51|1827.09|1826.6|1825.24|1824.74|553
1636452900000|2021-11-09 10:15:00|1826.02|1825.52|1825.75|1825.25|1826.41|1825.93|1825.28|1824.95|626
1636453200000|2021-11-09 10:20:00|1825.68|1825.38|1826.08|1825.58|1826.35|1825.95|1825.63|1825.22|653
1636453500000|2021-11-09 10:25:00|1826.07|1825.57|1825.98|1825.68|1826.23|1825.73|1825.33|1824.83|526
1636453800000|2021-11-09 10:30:00|1825.95|1825.65|1824.79|1824.49|1826.01|1825.65|1824.64|1824.23|639
1636454100000|2021-11-09 10:35:00|1824.8|1824.5|1825.16|1824.66|1825.56|1825.06|1824.79|1824.33|576
1636454400000|2021-11-09 10:40:00|1825.15|1824.65|1824.86|1824.36|1825.33|1824.86|1824.27|1823.83|460
1636454700000|2021-11-09 10:45:00|1824.88|1824.38|1826.07|1825.57|1826.1|1825.6|1824.63|1824.25|503
1636455000000|2021-11-09 10:50:00|1826.08|1825.58|1825.6|1825.1|1826.13|1825.63|1825.6|1825.1|490
1636455300000|2021-11-09 10:55:00|1825.62|1825.12|1825.46|1824.96|1825.84|1825.43|1825.36|1824.86|428
1636455600000|2021-11-09 11:00:00|1825.45|1824.95|1825.28|1824.78|1825.79|1825.32|1825|1824.55|437
1636455900000|2021-11-09 11:05:00|1825.27|1824.77|1824.77|1824.27|1825.38|1824.96|1824.72|1824.22|438
1636456200000|2021-11-09 11:10:00|1824.74|1824.24|1824.78|1824.28|1825.36|1824.86|1824.56|1824.14|435
1636456500000|2021-11-09 11:15:00|1824.82|1824.32|1825.49|1824.99|1826.12|1825.66|1824.8|1824.3|468
1636456800000|2021-11-09 11:20:00|1825.46|1824.96|1825.94|1825.44|1826.13|1825.73|1825.28|1824.88|463
1636457100000|2021-11-09 11:25:00|1825.95|1825.45|1826.25|1825.75|1826.55|1826.15|1825.59|1825.09|511
1636457400000|2021-11-09 11:30:00|1826.27|1825.77|1826.22|1825.72|1826.31|1825.85|1825.42|1824.99|454
1636457700000|2021-11-09 11:35:00|1826.21|1825.71|1826.35|1825.85|1826.5|1826|1825.88|1825.38|533
1636458000000|2021-11-09 11:40:00|1826.37|1825.87|1827.64|1827.14|1828.95|1828.58|1826.28|1825.82|1126
1636458300000|2021-11-09 11:45:00|1827.63|1827.13|1826.28|1825.78|1828.03|1827.53|1826|1825.5|885
1636458600000|2021-11-09 11:50:00|1826.38|1825.88|1826.7|1826.2|1826.93|1826.48|1826.26|1825.85|772
1636458900000|2021-11-09 11:55:00|1826.69|1826.19|1824.16|1823.66|1826.69|1826.28|1823.85|1823.41|860
1636459200000|2021-11-09 12:00:00|1824.21|1823.71|1824.58|1824.08|1825.2|1824.7|1823.95|1823.45|746
1636459500000|2021-11-09 12:05:00|1824.59|1824.09|1824.12|1823.62|1824.59|1824.09|1823.59|1823.09|691
1636459800000|2021-11-09 12:10:00|1824.13|1823.63|1823.32|1822.82|1825.05|1824.65|1823.01|1822.65|872
1636460100000|2021-11-09 12:15:00|1823.35|1822.85|1823.94|1823.44|1825.13|1824.73|1823.35|1822.85|702
1636460400000|2021-11-09 12:20:00|1823.95|1823.45|1823.97|1823.47|1824.56|1824.18|1823.53|1823.03|698
1636460700000|2021-11-09 12:25:00|1823.92|1823.42|1824.84|1824.34|1824.91|1824.51|1823.8|1823.3|591
1636461000000|2021-11-09 12:30:00|1824.83|1824.33|1824.46|1823.96|1824.95|1824.45|1823.3|1822.8|714
1636461300000|2021-11-09 12:35:00|1824.51|1824.01|1825.25|1824.75|1825.68|1825.18|1824.35|1823.85|701
1636461600000|2021-11-09 12:40:00|1825.12|1824.82|1824.87|1824.37|1825.45|1824.95|1824.35|1823.85|678
1636461900000|2021-11-09 12:45:00|1824.88|1824.38|1825.25|1824.75|1825.88|1825.38|1824.6|1824.1|742
1636462200000|2021-11-09 12:50:00|1825.24|1824.74|1825.09|1824.59|1825.56|1825.15|1824.82|1824.39|574
1636462500000|2021-11-09 12:55:00|1825.08|1824.58|1824.42|1823.92|1825.16|1824.66|1823.93|1823.43|786
1636462800000|2021-11-09 13:00:00|1824.43|1823.93|1825.42|1824.92|1825.68|1825.23|1824.24|1823.9|1013
1636463100000|2021-11-09 13:05:00|1825.4|1824.9|1825.78|1825.48|1826.35|1825.93|1825.18|1824.77|904
1636463400000|2021-11-09 13:10:00|1825.79|1825.49|1826.59|1826.09|1827.47|1827.01|1825.79|1825.31|1054
1636463700000|2021-11-09 13:15:00|1826.6|1826.1|1824.63|1824.13|1826.74|1826.24|1824.54|1824.08|828
1636464000000|2021-11-09 13:20:00|1824.56|1824.06|1826.56|1826.06|1827.8|1827.41|1824.22|1823.72|1259
1636464300000|2021-11-09 13:25:00|1826.54|1826.04|1827.06|1826.56|1827.12|1826.62|1825.28|1824.8|992
1636464600000|2021-11-09 13:30:00|1827.07|1826.57|1826.84|1826.34|1830.2|1829.83|1825.94|1825.44|1613
1636464900000|2021-11-09 13:35:00|1826.75|1826.25|1826.37|1825.87|1827.52|1827.02|1824.78|1824.28|1305
1636465200000|2021-11-09 13:40:00|1826.41|1825.91|1830.2|1829.7|1830.21|1829.71|1826.11|1825.61|1254
1636465500000|2021-11-09 13:45:00|1830.17|1829.67|1829.96|1829.46|1830.41|1829.96|1829.01|1828.6|1385
1636465800000|2021-11-09 13:50:00|1829.97|1829.47|1829.68|1829.18|1830.36|1829.86|1828.45|1827.95|1228
1636466100000|2021-11-09 13:55:00|1829.63|1829.13|1830.19|1829.69|1830.48|1829.98|1829.02|1828.52|1063
1636466400000|2021-11-09 14:00:00|1830.21|1829.71|1829.55|1829.05|1830.74|1830.24|1828.09|1827.65|1298
1636466700000|2021-11-09 14:05:00|1829.54|1829.04|1827.73|1827.23|1829.9|1829.4|1827.01|1826.51|1210
1636467000000|2021-11-09 14:10:00|1827.74|1827.24|1828.35|1827.85|1829.11|1828.61|1826.28|1825.8|1194
1636467300000|2021-11-09 14:15:00|1828.34|1827.84|1827.59|1827.09|1828.64|1828.14|1827.53|1827.03|964
1636467600000|2021-11-09 14:20:00|1827.55|1827.05|1828.22|1827.72|1829.46|1828.96|1827.28|1826.78|898
1636467900000|2021-11-09 14:25:00|1828.23|1827.73|1827.21|1826.71|1828.29|1827.79|1826.68|1826.18|1022
1636468200000|2021-11-09 14:30:00|1827.2|1826.7|1827.41|1826.91|1829.25|1828.75|1826.97|1826.47|1229
1636468500000|2021-11-09 14:35:00|1827.36|1826.86|1828.23|1827.73|1830.63|1830.13|1826.64|1826.19|1384
1636468800000|2021-11-09 14:40:00|1828.24|1827.74|1828.59|1828.09|1829.23|1828.73|1827.57|1827.11|1144
1636469100000|2021-11-09 14:45:00|1828.64|1828.14|1828.91|1828.41|1830.01|1829.53|1828.37|1827.87|1291
1636469400000|2021-11-09 14:50:00|1828.89|1828.39|1827.91|1827.41|1828.89|1828.39|1827.09|1826.59|1303
1636469700000|2021-11-09 14:55:00|1827.9|1827.4|1826.59|1826.09|1828.08|1827.58|1826.04|1825.66|1413
1636470000000|2021-11-09 15:00:00|1826.58|1826.08|1824.15|1823.65|1827.89|1827.39|1823.93|1823.43|1655
1636470300000|2021-11-09 15:05:00|1824.13|1823.63|1821.28|1820.78|1824.32|1823.82|1820.64|1820.14|1678
1636470600000|2021-11-09 15:10:00|1821.4|1820.9|1822.65|1822.15|1824.42|1823.92|1821.4|1820.9|1440
1636470900000|2021-11-09 15:15:00|1822.68|1822.18|1822.92|1822.42|1823.92|1823.42|1821.92|1821.46|1291
1636471200000|2021-11-09 15:20:00|1822.94|1822.44|1822.42|1822.12|1823.09|1822.59|1821.92|1821.42|1070
1636471500000|2021-11-09 15:25:00|1822.43|1822.13|1823.1|1822.6|1823.36|1822.96|1821.86|1821.47|1085
1636471800000|2021-11-09 15:30:00|1823.11|1822.61|1824.51|1824.01|1825.3|1824.96|1822.77|1822.44|1176
1636472100000|2021-11-09 15:35:00|1824.48|1823.98|1824.88|1824.58|1825.31|1824.84|1824.3|1823.87|958
1636472400000|2021-11-09 15:40:00|1824.87|1824.57|1824.73|1824.43|1825.35|1824.85|1824.28|1823.84|784
1636472700000|2021-11-09 15:45:00|1824.74|1824.44|1825.46|1824.96|1825.57|1825.07|1824.18|1823.74|762
1636473000000|2021-11-09 15:50:00|1825.47|1824.97|1826.12|1825.62|1826.43|1826.13|1825.3|1824.82|865
1636473300000|2021-11-09 15:55:00|1826.11|1825.61|1826.25|1825.75|1826.59|1826.25|1825.52|1825.15|913
1636473600000|2021-11-09 16:00:00|1826.19|1825.69|1825.4|1824.9|1826.73|1826.23|1824.83|1824.45|942
1636473900000|2021-11-09 16:05:00|1825.37|1824.87|1824.66|1824.16|1825.91|1825.44|1824.52|1824.15|747
1636474200000|2021-11-09 16:10:00|1824.68|1824.18|1824.45|1823.95|1825.05|1824.67|1823.66|1823.33|808
1636474500000|2021-11-09 16:15:00|1824.47|1823.97|1825.34|1824.84|1826.04|1825.54|1824.4|1823.96|757
1636474800000|2021-11-09 16:20:00|1825.29|1824.79|1825.95|1825.65|1826.1|1825.75|1824.81|1824.31|804
1636475100000|2021-11-09 16:25:00|1825.96|1825.66|1826.42|1825.92|1826.75|1826.26|1825.81|1825.31|745
1636475400000|2021-11-09 16:30:00|1826.51|1826.01|1826.24|1825.74|1826.91|1826.43|1826.04|1825.54|663
1636475700000|2021-11-09 16:35:00|1826.25|1825.75|1826.15|1825.65|1826.5|1826.12|1825.74|1825.3|661
1636476000000|2021-11-09 16:40:00|1826.14|1825.64|1826.66|1826.36|1827.06|1826.67|1825.92|1825.51|676
1636476300000|2021-11-09 16:45:00|1826.65|1826.35|1828.63|1828.13|1828.66|1828.28|1826.65|1826.2|772
1636476600000|2021-11-09 16:50:00|1828.64|1828.14|1829.71|1829.21|1830.04|1829.63|1828.45|1827.95|957
1636476900000|2021-11-09 16:55:00|1829.72|1829.22|1828.75|1828.25|1829.82|1829.4|1828.48|1828.09|937
1636477200000|2021-11-09 17:00:00|1828.77|1828.27|1829.3|1828.8|1829.36|1828.95|1828.05|1827.56|746
1636477500000|2021-11-09 17:05:00|1829.29|1828.79|1830.11|1829.61|1830.26|1829.78|1828.79|1828.36|776
1636477800000|2021-11-09 17:10:00|1830.1|1829.6|1829.63|1829.13|1830.19|1829.81|1829.24|1828.83|730
1636478100000|2021-11-09 17:15:00|1829.65|1829.15|1829.22|1828.72|1829.77|1829.38|1828.87|1828.51|611
1636478400000|2021-11-09 17:20:00|1829.23|1828.73|1829.42|1828.92|1829.45|1828.99|1828.63|1828.16|561
1636478700000|2021-11-09 17:25:00|1829.39|1828.89|1828.53|1828.03|1829.43|1828.97|1828.31|1827.91|461
1636479000000|2021-11-09 17:30:00|1828.55|1828.05|1828.74|1828.24|1829.02|1828.61|1827.59|1827.15|579
1636479300000|2021-11-09 17:35:00|1828.73|1828.23|1829.06|1828.56|1829.46|1829.07|1828.45|1827.96|541
1636479600000|2021-11-09 17:40:00|1829.12|1828.62|1829.66|1829.16|1829.72|1829.33|1829.02|1828.59|417
1636479900000|2021-11-09 17:45:00|1829.67|1829.17|1830.1|1829.6|1830.1|1829.69|1829.24|1828.84|414
1636480200000|2021-11-09 17:50:00|1830.09|1829.59|1830.65|1830.15|1830.85|1830.46|1829.96|1829.48|736
1636480500000|2021-11-09 17:55:00|1830.66|1830.16|1831.18|1830.68|1831.58|1831.2|1830.54|1830.12|830
1636480800000|2021-11-09 18:00:00|1831.17|1830.67|1829.32|1828.82|1831.5|1831|1828.4|1827.9|1097
1636481100000|2021-11-09 18:05:00|1829.31|1828.81|1828.8|1828.3|1829.69|1829.19|1828.47|1828|849
1636481400000|2021-11-09 18:10:00|1828.9|1828.4|1828.07|1827.57|1829.23|1828.79|1827.15|1826.72|895
1636481700000|2021-11-09 18:15:00|1828.04|1827.74|1829.16|1828.66|1829.18|1828.73|1827.87|1827.46|658
1636482000000|2021-11-09 18:20:00|1829.08|1828.78|1829.23|1828.93|1829.46|1828.97|1828.63|1828.27|506
1636482300000|2021-11-09 18:25:00|1829.32|1828.82|1828.91|1828.61|1829.34|1829.01|1828.08|1827.66|754
1636482600000|2021-11-09 18:30:00|1828.77|1828.47|1828.83|1828.33|1829.31|1828.91|1828.54|1828.04|434
1636482900000|2021-11-09 18:35:00|1828.85|1828.35|1828.85|1828.35|1829.13|1828.75|1828.43|1828.03|435
1636483200000|2021-11-09 18:40:00|1828.83|1828.33|1829.61|1829.11|1829.64|1829.27|1828.53|1828.13|487
1636483500000|2021-11-09 18:45:00|1829.6|1829.1|1830.18|1829.68|1830.22|1829.79|1829.32|1828.92|401
1636483800000|2021-11-09 18:50:00|1830.2|1829.7|1830.43|1829.93|1830.53|1830.15|1829.92|1829.5|420
1636484100000|2021-11-09 18:55:00|1830.44|1829.94|1830.57|1830.07|1830.69|1830.25|1830.14|1829.74|397
1636484400000|2021-11-09 19:00:00|1830.58|1830.08|1830.61|1830.11|1830.71|1830.33|1830.06|1829.73|525
1636484700000|2021-11-09 19:05:00|1830.62|1830.12|1830.33|1829.83|1830.67|1830.3|1830.11|1829.67|414
1636485000000|2021-11-09 19:10:00|1830.23|1829.93|1830.17|1829.67|1830.4|1829.99|1829.87|1829.45|380
1636485300000|2021-11-09 19:15:00|1830.16|1829.66|1829.91|1829.41|1830.26|1829.84|1829.73|1829.33|360
1636485600000|2021-11-09 19:20:00|1829.92|1829.42|1829.77|1829.27|1830.09|1829.67|1829.44|1829.05|431
1636485900000|2021-11-09 19:25:00|1829.7|1829.4|1829.55|1829.05|1829.99|1829.6|1829.38|1829.01|437
1636486200000|2021-11-09 19:30:00|1829.53|1829.03|1829.38|1829.08|1829.7|1829.29|1829.17|1828.85|388
1636486500000|2021-11-09 19:35:00|1829.37|1829.07|1829.68|1829.18|1829.68|1829.28|1829.04|1828.63|372
1636486800000|2021-11-09 19:40:00|1829.66|1829.16|1830.19|1829.69|1830.26|1829.87|1829.45|1829|364
1636487100000|2021-11-09 19:45:00|1830.2|1829.7|1830.48|1830.18|1830.57|1830.18|1829.55|1829.15|385
1636487400000|2021-11-09 19:50:00|1830.42|1830.12|1830.65|1830.15|1830.84|1830.42|1829.95|1829.55|411
1636487700000|2021-11-09 19:55:00|1830.66|1830.16|1830.57|1830.07|1830.73|1830.33|1830.13|1829.63|455
1636488000000|2021-11-09 20:00:00|1830.6|1830.3|1832.9|1832.4|1832.94|1832.54|1830.38|1830.07|632
1636488300000|2021-11-09 20:05:00|1832.89|1832.39|1832.46|1831.96|1832.98|1832.6|1831.74|1831.25|588
1636488600000|2021-11-09 20:10:00|1832.47|1831.97|1831.71|1831.21|1832.52|1832.11|1831.62|1831.17|414
1636488900000|2021-11-09 20:15:00|1831.73|1831.23|1832.09|1831.79|1832.17|1831.86|1831.3|1830.83|432
1636489200000|2021-11-09 20:20:00|1832.08|1831.78|1831.87|1831.37|1832.27|1831.85|1831.48|1831.05|402
1636489500000|2021-11-09 20:25:00|1831.86|1831.36|1830.99|1830.49|1831.95|1831.53|1830.9|1830.47|391
1636489800000|2021-11-09 20:30:00|1831.01|1830.51|1831.02|1830.52|1831.35|1831.02|1830.77|1830.38|439
1636490100000|2021-11-09 20:35:00|1831.01|1830.51|1831.14|1830.64|1831.42|1830.98|1830.63|1830.23|415
1636490400000|2021-11-09 20:40:00|1831.13|1830.63|1831.24|1830.74|1831.51|1831.11|1831.04|1830.58|416
1636490700000|2021-11-09 20:45:00|1831.25|1830.75|1831.82|1831.32|1832.02|1831.63|1831.08|1830.68|517
1636491000000|2021-11-09 20:50:00|1831.83|1831.33|1832.31|1831.81|1832.45|1832|1831.77|1831.3|592
1636491300000|2021-11-09 20:55:00|1832.19|1831.89|1832.59|1832.09|1832.88|1832.49|1832.14|1831.74|749
1636491600000|2021-11-09 21:00:00|1832.58|1832.08|1832.51|1832.01|1832.99|1832.59|1832.3|1831.87|374
1636491900000|2021-11-09 21:05:00|1832.5|1832|1832.61|1832.11|1832.83|1832.43|1832.33|1831.95|207
1636492200000|2021-11-09 21:10:00|1832.59|1832.09|1832.81|1832.31|1832.81|1832.37|1832.35|1831.92|231
1636492500000|2021-11-09 21:15:00|1832.82|1832.32|1832.64|1832.14|1832.87|1832.39|1832.57|1832.09|144
1636492800000|2021-11-09 21:20:00|1832.66|1832.16|1832.51|1832.01|1832.77|1832.27|1832.51|1832.01|152
1636493100000|2021-11-09 21:25:00|1832.6|1832.1|1831.99|1831.49|1832.62|1832.12|1831.99|1831.49|272
1636493400000|2021-11-09 21:30:00|1831.98|1831.48|1831.93|1831.43|1832.16|1831.66|1831.91|1831.41|161
1636493700000|2021-11-09 21:35:00|1831.94|1831.44|1831.81|1831.31|1831.96|1831.46|1831.69|1831.2|220
1636494000000|2021-11-09 21:40:00|1831.8|1831.3|1832.04|1831.54|1832.16|1831.66|1831.76|1831.26|157
1636494300000|2021-11-09 21:45:00|1832.01|1831.51|1832.08|1831.58|1832.18|1831.68|1831.93|1831.43|178
1636494600000|2021-11-09 21:50:00|1832.07|1831.57|1832.06|1831.56|1832.42|1831.92|1831.92|1831.43|189
1636494900000|2021-11-09 21:55:00|1832.09|1831.59|1832.15|1831.65|1832.27|1831.77|1831.82|1831.32|208
1636498800000|2021-11-09 23:00:00|1832.56|1832.06|1831.98|1831.48|1832.64|1832.14|1831.97|1831.47|249
1636499100000|2021-11-09 23:05:00|1832.02|1831.52|1831.9|1831.4|1832.35|1831.85|1831.87|1831.37|199
1636499400000|2021-11-09 23:10:00|1831.92|1831.42|1832.26|1831.76|1832.68|1832.18|1831.88|1831.38|201
1636499700000|2021-11-09 23:15:00|1832.25|1831.75|1832.75|1832.25|1832.82|1832.4|1832.25|1831.75|261
1636500000000|2021-11-09 23:20:00|1832.77|1832.27|1832.47|1831.97|1832.79|1832.29|1832.23|1831.8|273
1636500300000|2021-11-09 23:25:00|1832.46|1831.96|1832.13|1831.63|1832.63|1832.13|1831.96|1831.46|454
1636500600000|2021-11-09 23:30:00|1832.14|1831.64|1832.07|1831.57|1832.33|1831.83|1831.81|1831.33|499
1636500900000|2021-11-09 23:35:00|1832.05|1831.55|1831.61|1831.11|1832.07|1831.57|1831.49|1830.99|306
1636501200000|2021-11-09 23:40:00|1831.62|1831.12|1829.98|1829.48|1831.62|1831.17|1829.83|1829.42|446
1636501500000|2021-11-09 23:45:00|1829.97|1829.47|1829.09|1828.59|1830.28|1829.88|1828.86|1828.36|503
1636501800000|2021-11-09 23:50:00|1829.12|1828.62|1829.92|1829.42|1829.94|1829.44|1829.12|1828.62|212
1636502100000|2021-11-09 23:55:00|1829.93|1829.43|1830.17|1829.67|1830.22|1829.72|1829.8|1829.3|157
1636502400000|2021-11-10 00:00:00|1830.03|1829.73|1830.84|1830.34|1831.02|1830.52|1830|1829.59|266
1636502700000|2021-11-10 00:05:00|1830.85|1830.35|1830.72|1830.22|1830.95|1830.45|1830.47|1829.97|205
1636503000000|2021-11-10 00:10:00|1830.74|1830.24|1831.11|1830.61|1831.37|1830.87|1830.66|1830.24|262
1636503300000|2021-11-10 00:15:00|1831.1|1830.6|1830.9|1830.6|1831.43|1830.95|1830.85|1830.37|349
1636503600000|2021-11-10 00:20:00|1830.89|1830.59|1831.11|1830.61|1831.41|1830.98|1830.88|1830.47|291
1636503900000|2021-11-10 00:25:00|1831.1|1830.6|1830.9|1830.6|1831.23|1830.82|1830.63|1830.23|357
1636504200000|2021-11-10 00:30:00|1830.91|1830.61|1830.35|1829.85|1831.03|1830.61|1830.22|1829.77|362
1636504500000|2021-11-10 00:35:00|1830.36|1829.86|1830.2|1829.7|1830.36|1829.92|1830.01|1829.51|324
1636504800000|2021-11-10 00:40:00|1830.17|1829.67|1830.09|1829.59|1830.41|1829.99|1829.97|1829.47|305
1636505100000|2021-11-10 00:45:00|1830.1|1829.6|1830|1829.5|1830.12|1829.64|1829.71|1829.22|343
1636505400000|2021-11-10 00:50:00|1830.03|1829.53|1830.39|1829.89|1830.49|1829.99|1829.91|1829.41|314
1636505700000|2021-11-10 00:55:00|1830.4|1829.9|1829.78|1829.28|1830.68|1830.18|1829.59|1829.12|425
1636506000000|2021-11-10 01:00:00|1829.75|1829.25|1830.48|1829.98|1831.19|1830.69|1829.46|1828.96|927
1636506300000|2021-11-10 01:05:00|1830.49|1829.99|1829.88|1829.38|1830.58|1830.08|1829.64|1829.14|614
1636506600000|2021-11-10 01:10:00|1829.91|1829.41|1829.62|1829.12|1829.94|1829.44|1829.17|1828.77|443
1636506900000|2021-11-10 01:15:00|1829.64|1829.14|1828.92|1828.42|1829.92|1829.42|1828.83|1828.33|569
1636507200000|2021-11-10 01:20:00|1828.91|1828.41|1829.41|1829.11|1829.64|1829.25|1828.63|1828.2|501
1636507500000|2021-11-10 01:25:00|1829.39|1829.09|1829.13|1828.83|1829.72|1829.31|1828.83|1828.43|391
1636507800000|2021-11-10 01:30:00|1829.12|1828.82|1829.84|1829.34|1829.85|1829.35|1828.92|1828.42|472
1636508100000|2021-11-10 01:35:00|1829.86|1829.36|1828.83|1828.33|1830.13|1829.66|1828.67|1828.27|560
1636508400000|2021-11-10 01:40:00|1828.9|1828.4|1828.73|1828.23|1829.74|1829.36|1828.54|1828.16|648
1636508700000|2021-11-10 01:45:00|1828.74|1828.24|1828.89|1828.39|1829.01|1828.61|1828.5|1828.1|597
1636509000000|2021-11-10 01:50:00|1828.87|1828.37|1828.66|1828.16|1829.27|1828.79|1828.62|1828.12|657
1636509300000|2021-11-10 01:55:00|1828.65|1828.15|1828.03|1827.53|1828.73|1828.23|1827.61|1827.17|501
1636509600000|2021-11-10 02:00:00|1828.04|1827.54|1828.31|1827.81|1828.31|1827.91|1827.63|1827.13|445
1636509900000|2021-11-10 02:05:00|1828.33|1827.83|1828.18|1827.88|1828.54|1828.14|1827.8|1827.3|424
1636510200000|2021-11-10 02:10:00|1828.17|1827.87|1827.63|1827.13|1828.3|1827.89|1827.61|1827.11|386
1636510500000|2021-11-10 02:15:00|1827.62|1827.12|1827.52|1827.02|1827.69|1827.24|1827.44|1826.94|232
1636510800000|2021-11-10 02:20:00|1827.51|1827.01|1827.6|1827.1|1827.78|1827.35|1827.4|1826.95|256
1636511100000|2021-11-10 02:25:00|1827.58|1827.08|1828.26|1827.76|1828.34|1827.96|1827.33|1826.97|358
1636511400000|2021-11-10 02:30:00|1828.27|1827.77|1829.46|1828.96|1829.47|1829.1|1827.9|1827.4|497
1636511700000|2021-11-10 02:35:00|1829.47|1828.97|1829.48|1828.98|1830.61|1830.14|1829.37|1828.91|701
1636512000000|2021-11-10 02:40:00|1829.51|1829.01|1828.53|1828.03|1829.54|1829.13|1828.45|1828.03|602
1636512300000|2021-11-10 02:45:00|1828.52|1828.02|1828.25|1827.75|1829.16|1828.83|1828.16|1827.75|507
1636512600000|2021-11-10 02:50:00|1828.26|1827.76|1827.55|1827.05|1828.31|1827.92|1827.26|1826.83|480
1636512900000|2021-11-10 02:55:00|1827.56|1827.06|1827.58|1827.08|1828.14|1827.7|1827.26|1826.83|607
1636513200000|2021-11-10 03:00:00|1827.56|1827.06|1828.46|1827.96|1828.8|1828.36|1827.24|1826.84|586
1636513500000|2021-11-10 03:05:00|1828.5|1828|1828.67|1828.17|1828.84|1828.39|1828.48|1827.99|347
1636513800000|2021-11-10 03:10:00|1828.66|1828.16|1828.48|1827.98|1828.88|1828.52|1828.25|1827.78|452
1636514100000|2021-11-10 03:15:00|1828.46|1827.96|1828.59|1828.09|1828.63|1828.22|1828.25|1827.87|336
1636514400000|2021-11-10 03:20:00|1828.6|1828.1|1828.32|1827.82|1828.9|1828.45|1828.21|1827.74|324
1636514700000|2021-11-10 03:25:00|1828.27|1827.77|1828.08|1827.58|1828.33|1827.93|1827.72|1827.25|333
1636515000000|2021-11-10 03:30:00|1828.17|1827.67|1827.75|1827.25|1828.23|1827.79|1827|1826.62|342
1636515300000|2021-11-10 03:35:00|1827.76|1827.26|1827.32|1826.82|1827.86|1827.36|1827.18|1826.78|171
1636515600000|2021-11-10 03:40:00|1827.33|1826.83|1826.68|1826.18|1827.33|1826.92|1826.49|1825.99|391
1636515900000|2021-11-10 03:45:00|1826.69|1826.19|1827.3|1826.8|1827.36|1826.94|1826.32|1825.92|325
1636516200000|2021-11-10 03:50:00|1827.29|1826.79|1827.28|1826.78|1827.38|1826.98|1827.1|1826.6|214
1636516500000|2021-11-10 03:55:00|1827.3|1826.8|1827.43|1826.93|1827.75|1827.35|1827.17|1826.67|272
1636516800000|2021-11-10 04:00:00|1827.46|1826.96|1827.33|1826.83|1827.67|1827.25|1826.9|1826.51|301
1636517100000|2021-11-10 04:05:00|1827.28|1826.78|1826.91|1826.41|1827.32|1826.84|1826.88|1826.38|209
1636517400000|2021-11-10 04:10:00|1826.9|1826.4|1826.73|1826.23|1827.06|1826.68|1826.6|1826.17|240
1636517700000|2021-11-10 04:15:00|1826.71|1826.21|1826.36|1825.86|1826.71|1826.21|1826.06|1825.64|281
1636518000000|2021-11-10 04:20:00|1826.34|1825.84|1826.54|1826.04|1826.68|1826.35|1826.34|1825.84|237
1636518300000|2021-11-10 04:25:00|1826.56|1826.06|1826.78|1826.28|1827.23|1826.85|1826.46|1825.96|285
1636518600000|2021-11-10 04:30:00|1826.81|1826.31|1826.56|1826.06|1826.81|1826.37|1826.49|1826|231
1636518900000|2021-11-10 04:35:00|1826.57|1826.07|1826.7|1826.2|1826.8|1826.39|1826.5|1826.07|179
1636519200000|2021-11-10 04:40:00|1826.71|1826.21|1826.5|1826|1826.81|1826.31|1826.35|1825.86|254
1636519500000|2021-11-10 04:45:00|1826.45|1825.95|1826.33|1825.83|1826.69|1826.19|1826.15|1825.76|220
1636519800000|2021-11-10 04:50:00|1826.32|1825.82|1826.41|1825.91|1827.34|1826.94|1826.19|1825.79|414
1636520100000|2021-11-10 04:55:00|1826.4|1825.9|1826.81|1826.31|1826.85|1826.4|1826.26|1825.85|252
1636520400000|2021-11-10 05:00:00|1826.82|1826.32|1827.35|1826.85|1827.46|1826.99|1826.45|1826.04|232
1636520700000|2021-11-10 05:05:00|1827.36|1826.86|1827.09|1826.59|1827.38|1826.97|1826.87|1826.46|187
1636521000000|2021-11-10 05:10:00|1827.1|1826.6|1827.04|1826.54|1827.17|1826.78|1826.89|1826.4|142
1636521300000|2021-11-10 05:15:00|1827.02|1826.52|1827.04|1826.54|1827.1|1826.6|1826.85|1826.38|190
1636521600000|2021-11-10 05:20:00|1827.03|1826.53|1826.88|1826.58|1827.25|1826.78|1826.82|1826.43|215
1636521900000|2021-11-10 05:25:00|1826.9|1826.6|1827.27|1826.77|1827.31|1826.91|1826.86|1826.43|193
1636522200000|2021-11-10 05:30:00|1827.29|1826.79|1826.5|1826|1827.49|1827.13|1826.47|1826|610
1636522500000|2021-11-10 05:35:00|1826.49|1825.99|1826.41|1825.91|1826.56|1826.12|1826.18|1825.7|425
1636522800000|2021-11-10 05:40:00|1826.4|1825.9|1825.42|1825.12|1826.43|1825.96|1825.33|1824.83|590
1636523100000|2021-11-10 05:45:00|1825.53|1825.03|1824.59|1824.29|1825.62|1825.16|1824.59|1824.24|568
1636523400000|2021-11-10 05:50:00|1824.61|1824.31|1825.7|1825.2|1826.04|1825.57|1824.51|1824.15|533
1636523700000|2021-11-10 05:55:00|1825.66|1825.16|1826.13|1825.63|1826.49|1826.03|1825.43|1825.06|553
1636524000000|2021-11-10 06:00:00|1826.06|1825.56|1826.34|1826.04|1826.61|1826.21|1825.63|1825.2|526
1636524300000|2021-11-10 06:05:00|1826.47|1825.97|1826.07|1825.57|1826.64|1826.2|1825.69|1825.38|437
1636524600000|2021-11-10 06:10:00|1826.05|1825.55|1825.84|1825.34|1826.22|1825.74|1825.71|1825.21|380
1636524900000|2021-11-10 06:15:00|1825.83|1825.33|1825.81|1825.31|1825.97|1825.54|1825.41|1825|542
1636525200000|2021-11-10 06:20:00|1825.8|1825.3|1825.77|1825.27|1826.19|1825.77|1825.48|1825.08|427
1636525500000|2021-11-10 06:25:00|1825.64|1825.34|1826.48|1826.18|1826.7|1826.3|1825.13|1824.7|610
1636525800000|2021-11-10 06:30:00|1826.58|1826.08|1825.67|1825.17|1826.58|1826.2|1825.52|1825.06|496
1636526100000|2021-11-10 06:35:00|1825.69|1825.19|1824.74|1824.24|1825.7|1825.2|1824.58|1824.18|550
1636526400000|2021-11-10 06:40:00|1824.78|1824.28|1825.21|1824.71|1825.25|1824.88|1824.32|1823.92|638
1636526700000|2021-11-10 06:45:00|1825.23|1824.73|1825.44|1824.94|1825.62|1825.27|1824.99|1824.62|456
1636527000000|2021-11-10 06:50:00|1825.43|1824.93|1826.13|1825.63|1826.58|1826.2|1825.3|1824.83|526
1636527300000|2021-11-10 06:55:00|1826.11|1825.61|1826.74|1826.24|1827.45|1826.97|1825.96|1825.61|484
1636527600000|2021-11-10 07:00:00|1826.7|1826.2|1826.36|1826.06|1826.7|1826.23|1825.81|1825.4|585
1636527900000|2021-11-10 07:05:00|1826.42|1826.12|1825.33|1825.03|1826.55|1826.12|1825.29|1824.84|652
1636528200000|2021-11-10 07:10:00|1825.32|1825.02|1825.78|1825.28|1825.86|1825.51|1824.86|1824.56|666
1636528500000|2021-11-10 07:15:00|1825.8|1825.3|1825.37|1824.87|1826.01|1825.63|1824.84|1824.38|618
1636528800000|2021-11-10 07:20:00|1825.3|1824.8|1825.8|1825.3|1826.25|1825.86|1824.98|1824.57|717
1636529100000|2021-11-10 07:25:00|1825.79|1825.29|1826.1|1825.6|1826.52|1826.14|1825.56|1825.09|564
1636529400000|2021-11-10 07:30:00|1826.09|1825.59|1824.62|1824.32|1826.12|1825.81|1824.57|1824.26|567
1636529700000|2021-11-10 07:35:00|1824.56|1824.26|1823.66|1823.16|1825.47|1824.97|1823.6|1823.1|845
1636530000000|2021-11-10 07:40:00|1823.65|1823.15|1824.12|1823.62|1824.85|1824.4|1823.35|1822.92|656
1636530300000|2021-11-10 07:45:00|1824.14|1823.64|1824.87|1824.37|1824.91|1824.41|1823.63|1823.33|620
1636530600000|2021-11-10 07:50:00|1824.88|1824.38|1823.71|1823.21|1824.97|1824.55|1823.28|1822.78|622
1636530900000|2021-11-10 07:55:00|1823.7|1823.2|1824.5|1824|1824.58|1824.09|1823.54|1823.04|524
1636531200000|2021-11-10 08:00:00|1824.48|1823.98|1825.64|1825.14|1825.99|1825.59|1823.36|1822.93|992
1636531500000|2021-11-10 08:05:00|1825.49|1824.99|1826.26|1825.76|1826.27|1825.77|1824.53|1824.13|925
1636531800000|2021-11-10 08:10:00|1826.25|1825.75|1825.76|1825.26|1826.35|1825.97|1825.25|1824.85|905
1636532100000|2021-11-10 08:15:00|1825.73|1825.23|1825.66|1825.16|1825.96|1825.46|1825.16|1824.68|675
1636532400000|2021-11-10 08:20:00|1825.67|1825.17|1827.1|1826.8|1827.3|1826.8|1825.35|1824.94|679
1636532700000|2021-11-10 08:25:00|1827.08|1826.78|1826.76|1826.26|1827.51|1827.11|1826.11|1825.61|658
1636533000000|2021-11-10 08:30:00|1826.79|1826.29|1826.73|1826.23|1827.44|1827.03|1826.64|1826.14|630
1636533300000|2021-11-10 08:35:00|1826.74|1826.24|1826.68|1826.18|1827.02|1826.56|1826.26|1825.76|644
1636533600000|2021-11-10 08:40:00|1826.7|1826.2|1826.77|1826.27|1827.25|1826.8|1826.51|1826.14|557
1636533900000|2021-11-10 08:45:00|1826.79|1826.29|1826.38|1825.88|1827.05|1826.61|1826.22|1825.83|446
1636534200000|2021-11-10 08:50:00|1826.37|1825.87|1826.3|1825.8|1826.53|1826.03|1826.14|1825.73|390
1636534500000|2021-11-10 08:55:00|1826.31|1825.81|1825.76|1825.46|1826.34|1825.94|1825.55|1825.25|640
1636534800000|2021-11-10 09:00:00|1825.86|1825.36|1826.83|1826.33|1826.9|1826.43|1825.72|1825.28|448
1636535100000|2021-11-10 09:05:00|1826.84|1826.34|1826.61|1826.31|1827.01|1826.54|1826.46|1825.98|531
1636535400000|2021-11-10 09:10:00|1826.54|1826.24|1826.51|1826.01|1826.94|1826.54|1826.17|1825.75|506
1636535700000|2021-11-10 09:15:00|1826.52|1826.02|1826.73|1826.23|1826.77|1826.27|1826.21|1825.78|397
1636536000000|2021-11-10 09:20:00|1826.72|1826.22|1826.53|1826.03|1826.77|1826.34|1826.37|1825.88|402
1636536300000|2021-11-10 09:25:00|1826.54|1826.04|1827.02|1826.52|1827.05|1826.65|1826.53|1826.03|377
1636536600000|2021-11-10 09:30:00|1827|1826.5|1825.39|1824.89|1827.11|1826.63|1825.21|1824.8|704
1636536900000|2021-11-10 09:35:00|1825.35|1824.85|1825.25|1824.95|1826.23|1825.86|1825.07|1824.65|780
1636537200000|2021-11-10 09:40:00|1825.38|1824.88|1825.55|1825.05|1825.95|1825.55|1824.96|1824.59|608
1636537500000|2021-11-10 09:45:00|1825.54|1825.04|1825.33|1824.83|1825.96|1825.51|1824.96|1824.52|662
1636537800000|2021-11-10 09:50:00|1825.34|1824.84|1825.52|1825.02|1825.55|1825.15|1825.13|1824.67|454
1636538100000|2021-11-10 09:55:00|1825.5|1825|1825.46|1824.96|1825.85|1825.37|1825.06|1824.66|446
1636538400000|2021-11-10 10:00:00|1825.47|1824.97|1825.36|1824.86|1825.73|1825.35|1825.19|1824.79|406
1636538700000|2021-11-10 10:05:00|1825.34|1824.84|1825.64|1825.14|1825.67|1825.26|1825.06|1824.72|320
1636539000000|2021-11-10 10:10:00|1825.63|1825.13|1826.04|1825.54|1826.41|1826.02|1825.32|1824.91|398
1636539300000|2021-11-10 10:15:00|1826.03|1825.53|1826.76|1826.26|1826.95|1826.53|1825.86|1825.36|388
1636539600000|2021-11-10 10:20:00|1826.75|1826.25|1826.3|1825.8|1826.77|1826.35|1826.05|1825.63|270
1636539900000|2021-11-10 10:25:00|1826.29|1825.79|1825.35|1824.85|1826.46|1826.01|1825.29|1824.85|376
1636540200000|2021-11-10 10:30:00|1825.39|1824.89|1825.79|1825.29|1825.93|1825.52|1825.18|1824.77|465
1636540500000|2021-11-10 10:35:00|1825.8|1825.3|1825.08|1824.58|1825.94|1825.52|1825.03|1824.57|408
1636540800000|2021-11-10 10:40:00|1825.09|1824.59|1825.28|1824.78|1825.68|1825.25|1824.77|1824.37|558
1636541100000|2021-11-10 10:45:00|1825.27|1824.77|1824.92|1824.62|1825.46|1825.07|1824.86|1824.45|367
1636541400000|2021-11-10 10:50:00|1824.93|1824.63|1825.29|1824.79|1825.37|1824.87|1824.86|1824.43|339
1636541700000|2021-11-10 10:55:00|1825.3|1824.8|1825|1824.7|1825.59|1825.09|1824.86|1824.5|327
1636542000000|2021-11-10 11:00:00|1824.94|1824.64|1825.12|1824.62|1825.44|1825.02|1824.49|1824.15|633
1636542300000|2021-11-10 11:05:00|1825.13|1824.63|1824.36|1823.86|1825.16|1824.76|1823.97|1823.56|654
1636542600000|2021-11-10 11:10:00|1824.35|1823.85|1823.72|1823.22|1824.39|1823.97|1823.38|1822.99|678
1636542900000|2021-11-10 11:15:00|1823.71|1823.21|1823.94|1823.44|1824.48|1824.07|1823.52|1823.02|593
1636543200000|2021-11-10 11:20:00|1823.93|1823.43|1823.67|1823.17|1824.04|1823.62|1823.02|1822.56|490
1636543500000|2021-11-10 11:25:00|1823.65|1823.15|1824.33|1823.83|1824.38|1823.97|1823.4|1823.03|458
1636543800000|2021-11-10 11:30:00|1824.31|1823.81|1824.83|1824.33|1826.48|1826.05|1823.79|1823.4|669
1636544100000|2021-11-10 11:35:00|1824.8|1824.3|1825.7|1825.2|1825.72|1825.31|1824.33|1823.83|670
1636544400000|2021-11-10 11:40:00|1825.71|1825.21|1825.37|1824.87|1825.77|1825.4|1825.09|1824.59|437
1636544700000|2021-11-10 11:45:00|1825.38|1824.88|1824.49|1823.99|1825.42|1824.98|1824.47|1823.97|460
1636545000000|2021-11-10 11:50:00|1824.48|1823.98|1824.96|1824.46|1824.99|1824.49|1824.38|1823.93|430
1636545300000|2021-11-10 11:55:00|1824.97|1824.47|1824.88|1824.38|1825.18|1824.72|1824.4|1823.98|497
1636545600000|2021-11-10 12:00:00|1824.89|1824.39|1825.46|1824.96|1825.53|1825.03|1824.66|1824.16|579
1636545900000|2021-11-10 12:05:00|1825.45|1824.95|1825.65|1825.15|1825.74|1825.24|1825.04|1824.54|476
1636546200000|2021-11-10 12:10:00|1825.68|1825.18|1826.15|1825.65|1826.54|1826.06|1825.42|1824.96|512
1636546500000|2021-11-10 12:15:00|1826.14|1825.64|1825.85|1825.35|1826.46|1826.02|1825.41|1824.94|511
1636546800000|2021-11-10 12:20:00|1825.84|1825.34|1826.52|1826.02|1826.65|1826.23|1825.43|1824.98|536
1636547100000|2021-11-10 12:25:00|1826.54|1826.04|1825.94|1825.44|1826.55|1826.05|1825.72|1825.22|389
1636547400000|2021-11-10 12:30:00|1825.96|1825.46|1825.94|1825.64|1826.03|1825.64|1825.27|1824.77|447
1636547700000|2021-11-10 12:35:00|1825.93|1825.63|1826.23|1825.73|1826.46|1825.97|1825.93|1825.5|494
1636548000000|2021-11-10 12:40:00|1826.24|1825.74|1826.64|1826.14|1826.67|1826.17|1825.44|1825.03|553
1636548300000|2021-11-10 12:45:00|1826.48|1826.18|1825.99|1825.49|1826.6|1826.19|1825.65|1825.25|524
1636548600000|2021-11-10 12:50:00|1825.92|1825.42|1826.32|1825.82|1826.48|1826.01|1825.86|1825.36|413
1636548900000|2021-11-10 12:55:00|1826.31|1825.81|1826.84|1826.34|1826.85|1826.55|1826.11|1825.61|467
1636549200000|2021-11-10 13:00:00|1826.83|1826.33|1826.11|1825.61|1827.36|1826.96|1825.97|1825.56|996
1636549500000|2021-11-10 13:05:00|1826.07|1825.57|1827.2|1826.7|1827.31|1826.92|1826.02|1825.52|712
1636549800000|2021-11-10 13:10:00|1827.04|1826.74|1827.24|1826.74|1827.43|1827.13|1826.32|1825.94|754
1636550100000|2021-11-10 13:15:00|1827.23|1826.73|1826.53|1826.23|1827.43|1827.12|1826.25|1825.8|837
1636550400000|2021-11-10 13:20:00|1826.6|1826.3|1828.19|1827.69|1828.43|1828.03|1826.58|1826.28|967
1636550700000|2021-11-10 13:25:00|1828.18|1827.68|1826.69|1826.19|1828.41|1827.98|1826.52|1826.02|919
1636551000000|2021-11-10 13:30:00|1826.62|1826.12|1840.07|1839.57|1842.23|1841.73|1822.67|1822.17|2108
1636551300000|2021-11-10 13:35:00|1840.06|1839.56|1845.11|1844.61|1848.07|1847.57|1838.87|1838.37|2116
1636551600000|2021-11-10 13:40:00|1845.14|1844.64|1851.38|1850.88|1851.95|1851.45|1844.57|1844.07|2043
1636551900000|2021-11-10 13:45:00|1851.34|1850.84|1848.35|1847.85|1851.5|1851|1848.27|1847.77|1858
1636552200000|2021-11-10 13:50:00|1848.34|1847.84|1847.53|1847.03|1849.1|1848.6|1845.64|1845.34|1740
1636552500000|2021-11-10 13:55:00|1847.46|1846.96|1850.07|1849.57|1850.19|1849.7|1847.45|1846.95|1583
1636552800000|2021-11-10 14:00:00|1850.05|1849.55|1854.21|1853.71|1855.34|1854.84|1849.63|1849.13|1805
1636553100000|2021-11-10 14:05:00|1854.19|1853.69|1852.51|1852.01|1854.21|1853.71|1851.95|1851.45|1525
1636553400000|2021-11-10 14:10:00|1852.5|1852|1853.68|1853.18|1854.14|1853.64|1852.22|1851.72|1558
1636553700000|2021-11-10 14:15:00|1853.78|1853.28|1856.61|1856.31|1857.46|1856.96|1853.7|1853.2|1661
1636554000000|2021-11-10 14:20:00|1856.7|1856.4|1856.82|1856.32|1857.6|1857.1|1854.81|1854.31|1573
1636554300000|2021-11-10 14:25:00|1856.79|1856.29|1858.21|1857.71|1859.17|1858.67|1856.11|1855.61|1444
1636554600000|2021-11-10 14:30:00|1858.2|1857.7|1861.23|1860.73|1862.32|1861.82|1857.55|1857.05|1855
1636554900000|2021-11-10 14:35:00|1861.27|1860.77|1867.02|1866.52|1867.17|1866.67|1860.76|1860.26|1853
1636555200000|2021-11-10 14:40:00|1867.07|1866.57|1864.33|1863.83|1868.89|1868.39|1862.62|1862.12|1854
1636555500000|2021-11-10 14:45:00|1864.62|1864.12|1864.13|1863.63|1866.05|1865.55|1862.78|1862.28|1825
1636555800000|2021-11-10 14:50:00|1864.12|1863.62|1864.45|1863.95|1865.21|1864.71|1861.48|1860.98|1734
1636556100000|2021-11-10 14:55:00|1864.48|1863.98|1861.93|1861.43|1864.48|1863.98|1861.88|1861.38|1599
1636556400000|2021-11-10 15:00:00|1861.94|1861.44|1860.87|1860.37|1862.83|1862.33|1859.02|1858.52|1714
1636556700000|2021-11-10 15:05:00|1860.95|1860.45|1860.27|1859.77|1860.95|1860.45|1859.09|1858.6|1512
1636557000000|2021-11-10 15:10:00|1860.12|1859.62|1858.73|1858.23|1860.17|1859.67|1856.74|1856.24|1533
1636557300000|2021-11-10 15:15:00|1858.72|1858.22|1859.9|1859.4|1860.8|1860.3|1858.48|1857.98|1316
1636557600000|2021-11-10 15:20:00|1859.91|1859.41|1858.91|1858.41|1860.97|1860.47|1858.13|1857.63|1387
1636557900000|2021-11-10 15:25:00|1858.89|1858.39|1860.19|1859.69|1860.33|1859.83|1858.12|1857.62|1364
1636558200000|2021-11-10 15:30:00|1860.17|1859.67|1858.04|1857.54|1860.6|1860.1|1857.98|1857.48|1416
1636558500000|2021-11-10 15:35:00|1858.09|1857.59|1857.56|1857.06|1858.45|1858.05|1856.64|1856.17|1330
1636558800000|2021-11-10 15:40:00|1857.55|1857.05|1856.14|1855.64|1857.66|1857.26|1855.61|1855.23|1325
1636559100000|2021-11-10 15:45:00|1856.11|1855.61|1852.43|1851.93|1856.15|1855.67|1851.91|1851.41|1464
1636559400000|2021-11-10 15:50:00|1852.31|1852.01|1852.49|1851.99|1854.84|1854.34|1851.58|1851.08|1498
1636559700000|2021-11-10 15:55:00|1852.48|1851.98|1851.8|1851.3|1853.75|1853.37|1851.71|1851.28|1362
1636560000000|2021-11-10 16:00:00|1851.79|1851.29|1855.55|1855.25|1855.73|1855.33|1851.79|1851.29|1238
1636560300000|2021-11-10 16:05:00|1855.56|1855.26|1854.97|1854.47|1856.87|1856.37|1854.57|1854.19|1252
1636560600000|2021-11-10 16:10:00|1855.02|1854.52|1854.61|1854.11|1855.89|1855.4|1854.34|1853.84|1218
1636560900000|2021-11-10 16:15:00|1854.62|1854.12|1856.3|1855.8|1856.49|1856.13|1853.87|1853.48|1130
1636561200000|2021-11-10 16:20:00|1856.31|1855.81|1858.19|1857.69|1858.23|1857.79|1855.24|1854.94|1133
1636561500000|2021-11-10 16:25:00|1858.06|1857.76|1858.13|1857.63|1858.23|1857.76|1856.94|1856.46|1106
1636561800000|2021-11-10 16:30:00|1858.11|1857.61|1857.68|1857.18|1858.97|1858.55|1856.86|1856.39|970
1636562100000|2021-11-10 16:35:00|1857.67|1857.17|1856.95|1856.65|1858.47|1858.07|1856.86|1856.5|964
1636562400000|2021-11-10 16:40:00|1856.93|1856.63|1857.32|1856.82|1857.52|1857.14|1855.99|1855.49|965
1636562700000|2021-11-10 16:45:00|1857.31|1856.81|1857.01|1856.51|1857.61|1857.26|1855.99|1855.49|813
1636563000000|2021-11-10 16:50:00|1857.02|1856.52|1856.25|1855.75|1857.28|1856.88|1856.05|1855.64|766
1636563300000|2021-11-10 16:55:00|1856.15|1855.85|1855.18|1854.68|1856.2|1855.85|1855.09|1854.59|850
1636563600000|2021-11-10 17:00:00|1855.17|1854.67|1854.23|1853.93|1855.59|1855.19|1853.68|1853.38|971
1636563900000|2021-11-10 17:05:00|1854.27|1853.77|1855.07|1854.57|1855.07|1854.57|1853.96|1853.47|800
1636564200000|2021-11-10 17:10:00|1855.06|1854.56|1852.34|1851.84|1855.34|1854.84|1852.29|1851.81|852
1636564500000|2021-11-10 17:15:00|1852.38|1851.88|1852.33|1852.03|1853.1|1852.6|1851.68|1851.18|887
1636564800000|2021-11-10 17:20:00|1852.32|1852.02|1852.71|1852.21|1854.12|1853.62|1852.32|1851.85|819
1636565100000|2021-11-10 17:25:00|1852.7|1852.2|1852.63|1852.13|1853.05|1852.55|1851.88|1851.38|790
1636565400000|2021-11-10 17:30:00|1852.65|1852.15|1853.47|1852.97|1853.5|1853|1852.53|1852.03|707
1636565700000|2021-11-10 17:35:00|1853.48|1852.98|1853.62|1853.12|1854.22|1853.83|1853.31|1852.81|669
1636566000000|2021-11-10 17:40:00|1853.58|1853.08|1852.02|1851.52|1854.17|1853.67|1851.87|1851.37|768
1636566300000|2021-11-10 17:45:00|1852.05|1851.55|1849.97|1849.47|1852.28|1851.78|1849.81|1849.31|893
1636566600000|2021-11-10 17:50:00|1850|1849.5|1849.45|1848.95|1850.99|1850.49|1849.37|1848.91|985
1636566900000|2021-11-10 17:55:00|1849.35|1848.85|1849.96|1849.46|1850.35|1849.85|1848.53|1848.06|942
1636567200000|2021-11-10 18:00:00|1850|1849.5|1846.19|1845.69|1851.18|1850.72|1846.19|1845.69|1490
1636567500000|2021-11-10 18:05:00|1846.14|1845.64|1845.22|1844.72|1846.64|1846.2|1844.11|1843.66|1822
1636567800000|2021-11-10 18:10:00|1845.2|1844.7|1847.11|1846.61|1848.58|1848.08|1844.5|1844|1512
1636568100000|2021-11-10 18:15:00|1847.12|1846.62|1847.84|1847.34|1849|1848.5|1845.86|1845.36|1412
1636568400000|2021-11-10 18:20:00|1847.87|1847.37|1845.68|1845.18|1848.11|1847.61|1845.45|1844.96|1357
1636568700000|2021-11-10 18:25:00|1845.67|1845.17|1846.87|1846.37|1847.29|1846.79|1845.36|1844.86|1378
1636569000000|2021-11-10 18:30:00|1846.85|1846.35|1845.83|1845.33|1846.88|1846.38|1844.83|1844.53|1003
1636569300000|2021-11-10 18:35:00|1845.81|1845.31|1841.74|1841.24|1845.9|1845.4|1841.74|1841.24|955
1636569600000|2021-11-10 18:40:00|1841.91|1841.41|1843.93|1843.43|1844.32|1843.89|1841.91|1841.41|986
1636569900000|2021-11-10 18:45:00|1843.94|1843.44|1844.86|1844.36|1845.42|1844.92|1842.91|1842.51|873
1636570200000|2021-11-10 18:50:00|1844.88|1844.38|1845.54|1845.04|1845.72|1845.23|1844.58|1844.13|791
1636570500000|2021-11-10 18:55:00|1845.5|1845|1846.87|1846.37|1846.93|1846.43|1845.28|1844.78|943
1636570800000|2021-11-10 19:00:00|1846.89|1846.39|1845.37|1844.87|1846.91|1846.41|1844.71|1844.26|935
1636571100000|2021-11-10 19:05:00|1845.35|1844.85|1845.4|1844.9|1846.04|1845.61|1845.1|1844.6|777
1636571400000|2021-11-10 19:10:00|1845.41|1844.91|1845.93|1845.63|1846.17|1845.73|1844.97|1844.53|615
1636571700000|2021-11-10 19:15:00|1846|1845.5|1846.84|1846.34|1846.86|1846.41|1845.96|1845.46|713
1636572000000|2021-11-10 19:20:00|1846.83|1846.33|1847.06|1846.56|1847.11|1846.61|1846.14|1845.64|665
1636572300000|2021-11-10 19:25:00|1847.04|1846.54|1847.81|1847.31|1847.93|1847.49|1846.72|1846.27|722
1636572600000|2021-11-10 19:30:00|1847.87|1847.37|1847.63|1847.13|1848.23|1847.8|1847.15|1846.65|613
1636572900000|2021-11-10 19:35:00|1847.61|1847.11|1849.02|1848.52|1850.03|1849.53|1847.1|1846.6|871
1636573200000|2021-11-10 19:40:00|1849.01|1848.51|1849.85|1849.35|1850.15|1849.65|1848.66|1848.22|659
1636573500000|2021-11-10 19:45:00|1849.84|1849.34|1848.95|1848.65|1850.39|1849.89|1848.78|1848.28|738
1636573800000|2021-11-10 19:50:00|1849.05|1848.55|1848.21|1847.91|1849.32|1848.86|1848.21|1847.83|519
1636574100000|2021-11-10 19:55:00|1848.23|1847.93|1847.44|1846.94|1848.61|1848.11|1846.77|1846.27|729
1636574400000|2021-11-10 20:00:00|1847.31|1846.81|1847.1|1846.6|1848.8|1848.4|1846.73|1846.35|895
1636574700000|2021-11-10 20:05:00|1847.08|1846.58|1847.2|1846.9|1847.34|1846.9|1846.71|1846.31|517
1636575000000|2021-11-10 20:10:00|1847.13|1846.83|1846.21|1845.71|1847.35|1846.95|1845.55|1845.14|616
1636575300000|2021-11-10 20:15:00|1846.18|1845.68|1846.63|1846.13|1847.08|1846.62|1846.06|1845.56|541
1636575600000|2021-11-10 20:20:00|1846.64|1846.14|1846.21|1845.71|1846.76|1846.26|1845.96|1845.46|495
1636575900000|2021-11-10 20:25:00|1846.2|1845.7|1846.78|1846.28|1846.83|1846.42|1846.03|1845.59|484
1636576200000|2021-11-10 20:30:00|1846.75|1846.25|1847.54|1847.24|1847.79|1847.29|1846.74|1846.24|555
1636576500000|2021-11-10 20:35:00|1847.64|1847.14|1848.77|1848.27|1848.82|1848.52|1847.39|1846.99|565
1636576800000|2021-11-10 20:40:00|1848.72|1848.22|1849.08|1848.58|1849.39|1849|1848.44|1848.05|650
1636577100000|2021-11-10 20:45:00|1849.23|1848.73|1850.54|1850.04|1850.61|1850.11|1848.93|1848.51|779
1636577400000|2021-11-10 20:50:00|1850.57|1850.07|1851.46|1851.16|1851.61|1851.17|1850.26|1849.96|822
1636577700000|2021-11-10 20:55:00|1851.44|1851.14|1852.92|1852.42|1853.09|1852.64|1851.37|1851.03|879
1636578000000|2021-11-10 21:00:00|1852.93|1852.43|1852.01|1851.51|1853.03|1852.53|1851.81|1851.38|430
1636578300000|2021-11-10 21:05:00|1852.03|1851.53|1852.11|1851.61|1852.22|1851.79|1851.66|1851.2|365
1636578600000|2021-11-10 21:10:00|1852.12|1851.62|1852.2|1851.7|1852.55|1852.15|1852.11|1851.62|233
1636578900000|2021-11-10 21:15:00|1852.25|1851.75|1852.17|1851.67|1852.41|1852|1851.85|1851.4|299
1636579200000|2021-11-10 21:20:00|1852.18|1851.68|1852.03|1851.53|1852.32|1851.87|1851.79|1851.36|208
1636579500000|2021-11-10 21:25:00|1852.04|1851.54|1851.19|1850.69|1852.04|1851.61|1851.11|1850.68|234
1636579800000|2021-11-10 21:30:00|1851.22|1850.72|1851.95|1851.45|1852.12|1851.62|1851.21|1850.71|211
1636580100000|2021-11-10 21:35:00|1851.96|1851.46|1852.46|1851.96|1852.62|1852.12|1851.83|1851.33|160
1636580400000|2021-11-10 21:40:00|1852.47|1851.97|1851.04|1850.54|1852.48|1851.98|1850.99|1850.49|215
1636580700000|2021-11-10 21:45:00|1851.13|1850.63|1850.19|1849.69|1851.2|1850.7|1850.14|1849.64|289
1636581000000|2021-11-10 21:50:00|1850.25|1849.75|1849.28|1848.78|1850.52|1850.02|1849.22|1848.72|303
1636581300000|2021-11-10 21:55:00|1849.27|1848.77|1849.7|1849.2|1849.77|1849.27|1849.05|1848.55|299
1636585200000|2021-11-10 23:00:00|1849.86|1849.36|1849.38|1848.88|1850.29|1849.79|1849.13|1848.63|347
1636585500000|2021-11-10 23:05:00|1849.36|1848.86|1848.99|1848.49|1849.46|1848.96|1848.85|1848.35|371
1636585800000|2021-11-10 23:10:00|1848.98|1848.48|1848.82|1848.32|1849.37|1848.87|1848.81|1848.31|317
1636586100000|2021-11-10 23:15:00|1848.85|1848.35|1848.8|1848.3|1848.96|1848.46|1848.6|1848.1|228
1636586400000|2021-11-10 23:20:00|1848.82|1848.32|1848.78|1848.28|1848.94|1848.44|1848.6|1848.1|177
1636586700000|2021-11-10 23:25:00|1848.79|1848.29|1848.94|1848.44|1849.09|1848.59|1848.64|1848.14|175
1636587000000|2021-11-10 23:30:00|1848.95|1848.45|1849.34|1848.84|1849.72|1849.22|1848.91|1848.41|239
1636587300000|2021-11-10 23:35:00|1849.33|1848.83|1849.55|1849.05|1849.56|1849.06|1849.33|1848.83|186
1636587600000|2021-11-10 23:40:00|1849.56|1849.06|1849.01|1848.51|1849.79|1849.29|1848.99|1848.49|259
1636587900000|2021-11-10 23:45:00|1849.03|1848.53|1849.14|1848.64|1849.19|1848.69|1848.76|1848.26|275
1636588200000|2021-11-10 23:50:00|1849.15|1848.65|1849.31|1848.81|1849.45|1848.95|1848.8|1848.3|195
1636588500000|2021-11-10 23:55:00|1849.32|1848.82|1848.85|1848.35|1849.33|1848.83|1848.78|1848.3|259
1636588800000|2021-11-11 00:00:00|1848.84|1848.34|1848.41|1847.91|1848.86|1848.36|1848.32|1847.84|359
1636589100000|2021-11-11 00:05:00|1848.42|1847.92|1849.45|1848.95|1849.46|1848.96|1848.28|1847.78|360
1636589400000|2021-11-11 00:10:00|1849.46|1848.96|1850.96|1850.46|1851.09|1850.67|1849.26|1848.76|478
1636589700000|2021-11-11 00:15:00|1850.94|1850.44|1852.3|1852|1852.51|1852.11|1850.81|1850.31|543
1636590000000|2021-11-11 00:20:00|1852.29|1851.99|1852.12|1851.62|1852.87|1852.37|1851.97|1851.47|472
1636590300000|2021-11-11 00:25:00|1852.13|1851.63|1850.82|1850.32|1852.17|1851.67|1850.61|1850.11|421
1636590600000|2021-11-11 00:30:00|1850.8|1850.3|1851.18|1850.68|1851.18|1850.7|1850.54|1850.04|537
1636590900000|2021-11-11 00:35:00|1851.19|1850.69|1850.52|1850.02|1851.26|1850.76|1850.44|1849.94|314
1636591200000|2021-11-11 00:40:00|1850.49|1849.99|1850.45|1849.95|1850.69|1850.19|1850.19|1849.69|416
1636591500000|2021-11-11 00:45:00|1850.44|1849.94|1850.51|1850.01|1850.88|1850.38|1850.19|1849.69|320
1636591800000|2021-11-11 00:50:00|1850.5|1850|1850.1|1849.6|1850.58|1850.08|1849.89|1849.47|414
1636592100000|2021-11-11 00:55:00|1850.11|1849.61|1850.47|1849.97|1850.59|1850.09|1850.02|1849.52|348
1636592400000|2021-11-11 01:00:00|1850.46|1849.96|1849.19|1848.69|1851.45|1851.06|1849.01|1848.52|1231
1636592700000|2021-11-11 01:05:00|1849.18|1848.68|1849.52|1849.02|1850.08|1849.72|1848.68|1848.18|982
1636593000000|2021-11-11 01:10:00|1849.53|1849.03|1849.45|1848.95|1850.16|1849.7|1849.09|1848.6|809
1636593300000|2021-11-11 01:15:00|1849.47|1848.97|1850.08|1849.58|1851.68|1851.29|1849.26|1848.76|1014
1636593600000|2021-11-11 01:20:00|1850.09|1849.59|1849.63|1849.13|1850.22|1849.72|1849.44|1849.04|604
1636593900000|2021-11-11 01:25:00|1849.62|1849.12|1849.12|1848.62|1849.79|1849.37|1848.85|1848.35|733
1636594200000|2021-11-11 01:30:00|1849.1|1848.6|1849.32|1848.82|1850.62|1850.21|1848.8|1848.3|923
1636594500000|2021-11-11 01:35:00|1849.37|1848.87|1847.26|1846.76|1849.64|1849.24|1846.77|1846.27|929
1636594800000|2021-11-11 01:40:00|1847.27|1846.77|1847.52|1847.02|1847.66|1847.27|1847.11|1846.61|795
1636595100000|2021-11-11 01:45:00|1847.5|1847|1846.88|1846.38|1847.58|1847.18|1846.63|1846.13|763
1636595400000|2021-11-11 01:50:00|1846.84|1846.34|1847.16|1846.86|1847.4|1846.95|1846.81|1846.31|648
1636595700000|2021-11-11 01:55:00|1847.15|1846.85|1845.77|1845.27|1847.31|1846.93|1845.36|1844.86|692
1636596000000|2021-11-11 02:00:00|1845.81|1845.31|1845.63|1845.13|1846.22|1845.72|1845.12|1844.62|767
1636596300000|2021-11-11 02:05:00|1845.61|1845.11|1845.51|1845.01|1845.68|1845.22|1845.2|1844.7|571
1636596600000|2021-11-11 02:10:00|1845.52|1845.02|1845.49|1844.99|1845.6|1845.13|1844.76|1844.4|461
1636596900000|2021-11-11 02:15:00|1845.47|1844.97|1845.37|1844.87|1845.56|1845.15|1845.19|1844.73|313
1636597200000|2021-11-11 02:20:00|1845.34|1844.84|1845.03|1844.53|1845.67|1845.19|1844.81|1844.38|399
1636597500000|2021-11-11 02:25:00|1845.04|1844.54|1844.72|1844.22|1845.16|1844.72|1844.58|1844.08|310
1636597800000|2021-11-11 02:30:00|1844.73|1844.23|1844.51|1844.01|1845.36|1844.86|1844.3|1843.8|659
1636598100000|2021-11-11 02:35:00|1844.5|1844|1844.42|1843.92|1844.85|1844.49|1844.23|1843.75|524
1636598400000|2021-11-11 02:40:00|1844.43|1843.93|1844.26|1843.76|1844.59|1844.13|1844.1|1843.6|407
1636598700000|2021-11-11 02:45:00|1844.24|1843.74|1843.54|1843.04|1844.66|1844.16|1843.44|1842.94|594
1636599000000|2021-11-11 02:50:00|1843.51|1843.01|1843.49|1842.99|1843.9|1843.49|1843.21|1842.71|562
1636599300000|2021-11-11 02:55:00|1843.5|1843|1844.56|1844.06|1844.65|1844.15|1843.25|1842.75|649
1636599600000|2021-11-11 03:00:00|1844.57|1844.07|1844.48|1843.98|1844.99|1844.49|1844.28|1843.83|588
1636599900000|2021-11-11 03:05:00|1844.5|1844|1844.63|1844.13|1844.67|1844.22|1843.98|1843.5|492
1636600200000|2021-11-11 03:10:00|1844.61|1844.11|1845.08|1844.78|1845.31|1844.81|1844.45|1844.01|550
1636600500000|2021-11-11 03:15:00|1845.1|1844.8|1849.71|1849.41|1849.88|1849.41|1845.07|1844.67|1214
1636600800000|2021-11-11 03:20:00|1849.7|1849.4|1854.14|1853.64|1854.14|1853.64|1849.46|1848.99|1232
1636601100000|2021-11-11 03:25:00|1854.13|1853.63|1850.95|1850.45|1854.13|1853.63|1850.78|1850.33|1183
1636601400000|2021-11-11 03:30:00|1850.93|1850.43|1850.85|1850.35|1851.22|1850.72|1850.66|1850.16|468
1636601700000|2021-11-11 03:35:00|1850.86|1850.36|1850.48|1849.98|1851.17|1850.67|1850.27|1849.77|388
1636602000000|2021-11-11 03:40:00|1850.51|1850.01|1851.13|1850.63|1851.25|1850.75|1850.5|1850|374
1636602300000|2021-11-11 03:45:00|1851.11|1850.61|1851.46|1850.96|1851.52|1851.02|1850.87|1850.43|323
1636602600000|2021-11-11 03:50:00|1851.44|1850.94|1850.98|1850.48|1851.44|1850.94|1850.82|1850.32|258
1636602900000|2021-11-11 03:55:00|1850.97|1850.47|1850.3|1849.8|1850.98|1850.48|1850.09|1849.69|264
1636603200000|2021-11-11 04:00:00|1850.29|1849.79|1848.92|1848.42|1850.3|1849.89|1848.7|1848.2|476
1636603500000|2021-11-11 04:05:00|1848.95|1848.45|1848.4|1847.9|1849|1848.5|1848.23|1847.73|332
1636603800000|2021-11-11 04:10:00|1848.37|1847.87|1848.57|1848.07|1848.91|1848.41|1848.34|1847.84|316
1636604100000|2021-11-11 04:15:00|1848.6|1848.1|1847.72|1847.22|1848.88|1848.38|1847.27|1846.84|484
1636604400000|2021-11-11 04:20:00|1847.66|1847.16|1848.3|1847.8|1848.74|1848.24|1847.57|1847.14|340
1636604700000|2021-11-11 04:25:00|1848.32|1847.82|1848.15|1847.65|1848.38|1847.88|1848.04|1847.54|331
1636605000000|2021-11-11 04:30:00|1848.06|1847.56|1847.95|1847.45|1848.23|1847.73|1847.88|1847.44|292
1636605300000|2021-11-11 04:35:00|1848.05|1847.55|1848.13|1847.63|1848.39|1847.89|1847.97|1847.47|216
1636605600000|2021-11-11 04:40:00|1848.14|1847.64|1848.04|1847.54|1848.41|1847.91|1848.01|1847.51|197
1636605900000|2021-11-11 04:45:00|1848.03|1847.53|1848.84|1848.34|1849.28|1848.78|1847.73|1847.23|353
1636606200000|2021-11-11 04:50:00|1848.83|1848.33|1849.59|1849.09|1849.68|1849.18|1848.83|1848.33|222
1636606500000|2021-11-11 04:55:00|1849.58|1849.08|1849.56|1849.06|1849.94|1849.44|1849.37|1848.87|310
1636606800000|2021-11-11 05:00:00|1849.58|1849.08|1850.87|1850.37|1850.9|1850.4|1849.22|1848.72|401
1636607100000|2021-11-11 05:05:00|1850.86|1850.36|1850.92|1850.42|1851.13|1850.63|1850.63|1850.16|328
1636607400000|2021-11-11 05:10:00|1850.93|1850.43|1851.27|1850.77|1851.32|1850.9|1850.86|1850.41|248
1636607700000|2021-11-11 05:15:00|1851.29|1850.79|1850.92|1850.42|1851.59|1851.09|1850.41|1849.91|382
1636608000000|2021-11-11 05:20:00|1850.91|1850.41|1850.69|1850.19|1851.05|1850.57|1850.63|1850.17|307
1636608300000|2021-11-11 05:25:00|1850.75|1850.25|1850.54|1850.04|1850.77|1850.27|1850.16|1849.66|341
1636608600000|2021-11-11 05:30:00|1850.53|1850.03|1852.41|1851.91|1852.94|1852.44|1850.53|1850.03|1286
1636608900000|2021-11-11 05:35:00|1852.44|1851.94|1853.1|1852.6|1853.68|1853.18|1852.33|1851.83|1010
1636609200000|2021-11-11 05:40:00|1853.09|1852.59|1852.99|1852.49|1853.55|1853.05|1852.79|1852.29|787
1636609500000|2021-11-11 05:45:00|1852.97|1852.47|1854.09|1853.59|1854.16|1853.66|1852.97|1852.47|700
1636609800000|2021-11-11 05:50:00|1854.07|1853.57|1855.36|1854.86|1855.89|1855.39|1853.37|1852.99|802
1636610100000|2021-11-11 05:55:00|1855.35|1854.85|1854.12|1853.62|1855.76|1855.3|1854.01|1853.57|896
1636610400000|2021-11-11 06:00:00|1854.1|1853.6|1855.34|1854.84|1855.34|1854.99|1854.06|1853.56|756
1636610700000|2021-11-11 06:05:00|1855.33|1854.83|1855.15|1854.65|1855.98|1855.48|1855.02|1854.52|743
1636611000000|2021-11-11 06:10:00|1855.17|1854.67|1853.47|1852.97|1855.28|1854.78|1853.28|1852.88|673
1636611300000|2021-11-11 06:15:00|1853.49|1852.99|1854.28|1853.78|1854.35|1853.85|1853.48|1852.98|657
1636611600000|2021-11-11 06:20:00|1854.27|1853.77|1853.78|1853.28|1854.73|1854.23|1853.75|1853.25|602
1636611900000|2021-11-11 06:25:00|1853.8|1853.3|1853.88|1853.38|1854.16|1853.66|1853.13|1852.63|628
1636612200000|2021-11-11 06:30:00|1853.89|1853.39|1854.12|1853.62|1854.32|1853.82|1853.19|1852.76|736
1636612500000|2021-11-11 06:35:00|1854.05|1853.55|1853.99|1853.49|1854.28|1853.78|1853.52|1853.02|760
1636612800000|2021-11-11 06:40:00|1854.14|1853.64|1852.53|1852.03|1854.16|1853.66|1852.34|1851.84|695
1636613100000|2021-11-11 06:45:00|1852.55|1852.05|1852.48|1851.98|1853.04|1852.54|1852.47|1851.97|584
1636613400000|2021-11-11 06:50:00|1852.55|1852.05|1853.44|1852.94|1854.16|1853.66|1852.53|1852.03|589
1636613700000|2021-11-11 06:55:00|1853.42|1852.92|1852.59|1852.09|1853.46|1852.96|1852.55|1852.05|601
1636614000000|2021-11-11 07:00:00|1852.58|1852.08|1852.15|1851.65|1852.92|1852.42|1851.96|1851.63|651
1636614300000|2021-11-11 07:05:00|1852.13|1851.63|1853.81|1853.31|1854.09|1853.59|1852|1851.5|633
1636614600000|2021-11-11 07:10:00|1853.79|1853.29|1854.12|1853.62|1854.28|1853.85|1853.69|1853.19|489
1636614900000|2021-11-11 07:15:00|1854.13|1853.63|1854.06|1853.56|1854.29|1853.79|1853.72|1853.22|493
1636615200000|2021-11-11 07:20:00|1854.07|1853.57|1854.21|1853.71|1854.35|1853.85|1853.79|1853.37|506
1636615500000|2021-11-11 07:25:00|1854.16|1853.66|1853.76|1853.26|1854.3|1853.8|1853.62|1853.12|506
1636615800000|2021-11-11 07:30:00|1853.77|1853.27|1854.23|1853.73|1854.35|1853.85|1853.57|1853.12|564
1636616100000|2021-11-11 07:35:00|1854.18|1853.68|1855.43|1854.93|1855.6|1855.1|1854.1|1853.6|613
1636616400000|2021-11-11 07:40:00|1855.63|1855.13|1856.21|1855.71|1856.23|1855.73|1855.37|1854.87|661
1636616700000|2021-11-11 07:45:00|1856.2|1855.7|1856.04|1855.54|1856.83|1856.33|1855.49|1854.99|780
1636617000000|2021-11-11 07:50:00|1856.02|1855.52|1856.88|1856.38|1857.06|1856.56|1855.81|1855.31|632
1636617300000|2021-11-11 07:55:00|1856.87|1856.37|1857.31|1856.81|1857.54|1857.04|1856.65|1856.19|609
1636617600000|2021-11-11 08:00:00|1857.27|1856.77|1856.87|1856.37|1858.55|1858.07|1856.2|1855.7|1018
1636617900000|2021-11-11 08:05:00|1856.86|1856.36|1856.71|1856.21|1857.22|1856.89|1855.85|1855.4|829
1636618200000|2021-11-11 08:10:00|1856.72|1856.22|1856.44|1855.94|1856.77|1856.27|1855.75|1855.25|614
1636618500000|2021-11-11 08:15:00|1856.45|1855.95|1856.27|1855.77|1857.14|1856.64|1855.4|1854.9|762
1636618800000|2021-11-11 08:20:00|1856.28|1855.78|1857.14|1856.64|1857.18|1856.71|1855.9|1855.52|723
1636619100000|2021-11-11 08:25:00|1857.13|1856.63|1858.83|1858.33|1858.85|1858.4|1857.12|1856.62|717
1636619400000|2021-11-11 08:30:00|1858.84|1858.34|1860.15|1859.65|1860.32|1859.86|1858.84|1858.34|903
1636619700000|2021-11-11 08:35:00|1860.25|1859.75|1861.04|1860.54|1861.15|1860.65|1859.89|1859.46|754
1636620000000|2021-11-11 08:40:00|1861.05|1860.55|1861.84|1861.34|1861.84|1861.34|1860.36|1859.86|754
1636620300000|2021-11-11 08:45:00|1861.83|1861.33|1862.8|1862.3|1862.82|1862.32|1861.11|1860.71|670
1636620600000|2021-11-11 08:50:00|1862.61|1862.31|1863.85|1863.35|1864.1|1863.7|1862.47|1862.03|837
1636620900000|2021-11-11 08:55:00|1863.86|1863.36|1861.81|1861.31|1864.65|1864.24|1861.69|1861.19|940
1636621200000|2021-11-11 09:00:00|1861.79|1861.29|1861.59|1861.09|1862.02|1861.52|1861.12|1860.62|673
1636621500000|2021-11-11 09:05:00|1861.47|1861.17|1860.85|1860.35|1862.05|1861.67|1860.58|1860.27|694
1636621800000|2021-11-11 09:10:00|1860.94|1860.44|1861.28|1860.78|1862.09|1861.59|1860.94|1860.44|699
1636622100000|2021-11-11 09:15:00|1861.27|1860.77|1862.02|1861.52|1862.16|1861.66|1861.18|1860.68|690
1636622400000|2021-11-11 09:20:00|1862.03|1861.53|1862.25|1861.75|1863.58|1863.2|1861.92|1861.42|821
1636622700000|2021-11-11 09:25:00|1862.31|1861.81|1862.53|1862.03|1863.25|1862.75|1862.23|1861.73|631
1636623000000|2021-11-11 09:30:00|1862.54|1862.04|1862.54|1862.04|1863.04|1862.6|1862.33|1861.83|610
1636623300000|2021-11-11 09:35:00|1862.56|1862.06|1861.47|1861.17|1862.84|1862.34|1861.47|1861.04|582
1636623600000|2021-11-11 09:40:00|1861.46|1861.16|1861.57|1861.07|1861.91|1861.41|1861.16|1860.75|524
1636623900000|2021-11-11 09:45:00|1861.56|1861.06|1861.4|1860.9|1861.83|1861.4|1861.4|1860.9|437
1636624200000|2021-11-11 09:50:00|1861.39|1860.89|1861.38|1860.88|1861.61|1861.12|1861.15|1860.65|348
1636624500000|2021-11-11 09:55:00|1861.41|1860.91|1862.34|1861.84|1862.48|1861.98|1861.29|1860.84|517
1636624800000|2021-11-11 10:00:00|1862.35|1861.85|1862.26|1861.96|1862.63|1862.13|1861.78|1861.28|603
1636625100000|2021-11-11 10:05:00|1862.3|1861.8|1861.57|1861.27|1862.3|1861.84|1861.56|1861.2|522
1636625400000|2021-11-11 10:10:00|1861.55|1861.25|1861.66|1861.16|1861.75|1861.35|1861.24|1860.79|421
1636625700000|2021-11-11 10:15:00|1861.65|1861.15|1861.75|1861.25|1862.14|1861.72|1861.65|1861.15|394
1636626000000|2021-11-11 10:20:00|1861.74|1861.24|1862.27|1861.77|1862.79|1862.33|1861.53|1861.05|519
1636626300000|2021-11-11 10:25:00|1862.26|1861.76|1861.79|1861.29|1862.48|1861.98|1861.73|1861.23|367
1636626600000|2021-11-11 10:30:00|1861.8|1861.3|1861.72|1861.22|1862.02|1861.62|1860.49|1859.99|748
1636626900000|2021-11-11 10:35:00|1861.71|1861.21|1862.16|1861.66|1862.19|1861.76|1860.94|1860.44|616
1636627200000|2021-11-11 10:40:00|1862.19|1861.69|1861.94|1861.44|1862.27|1861.77|1861.83|1861.33|460
1636627500000|2021-11-11 10:45:00|1861.93|1861.43|1861.91|1861.41|1862.12|1861.69|1861.42|1860.92|507
1636627800000|2021-11-11 10:50:00|1861.92|1861.42|1862.27|1861.77|1862.27|1861.77|1861.6|1861.18|446
1636628100000|2021-11-11 10:55:00|1862.3|1861.8|1863.04|1862.74|1863.19|1862.77|1861.06|1860.64|723
1636628400000|2021-11-11 11:00:00|1863.01|1862.71|1862.48|1861.98|1863.64|1863.14|1862.35|1861.85|646
1636628700000|2021-11-11 11:05:00|1862.49|1861.99|1863.31|1862.81|1863.51|1863.01|1862.32|1861.86|572
1636629000000|2021-11-11 11:10:00|1863.32|1862.82|1862.84|1862.34|1863.65|1863.22|1862.74|1862.27|613
1636629300000|2021-11-11 11:15:00|1862.82|1862.32|1862.77|1862.27|1862.88|1862.48|1862.35|1861.85|521
1636629600000|2021-11-11 11:20:00|1862.76|1862.26|1862.65|1862.15|1863.26|1862.76|1862.58|1862.08|458
1636629900000|2021-11-11 11:25:00|1862.66|1862.16|1862.5|1862|1862.93|1862.43|1862.43|1861.93|380
1636630200000|2021-11-11 11:30:00|1862.51|1862.01|1864.08|1863.58|1864.14|1863.64|1862.47|1861.97|542
1636630500000|2021-11-11 11:35:00|1864.07|1863.57|1864.14|1863.64|1865.28|1864.9|1864.05|1863.57|826
1636630800000|2021-11-11 11:40:00|1864.13|1863.63|1865.31|1864.81|1865.91|1865.49|1863.62|1863.12|880
1636631100000|2021-11-11 11:45:00|1865.32|1864.82|1865.51|1865.21|1865.76|1865.26|1864.72|1864.34|551
1636631400000|2021-11-11 11:50:00|1865.54|1865.24|1864.81|1864.31|1865.54|1865.24|1864.56|1864.12|618
1636631700000|2021-11-11 11:55:00|1864.8|1864.3|1864.12|1863.62|1864.9|1864.5|1864.09|1863.59|547
1636632000000|2021-11-11 12:00:00|1864.13|1863.63|1863.08|1862.58|1864.35|1863.94|1862.61|1862.11|769
1636632300000|2021-11-11 12:05:00|1863.09|1862.59|1861.65|1861.15|1863.12|1862.62|1861.58|1861.15|752
1636632600000|2021-11-11 12:10:00|1861.7|1861.2|1861.63|1861.33|1862.39|1861.89|1861.36|1860.86|720
1636632900000|2021-11-11 12:15:00|1861.65|1861.35|1859.62|1859.12|1862.04|1861.6|1859.39|1859.01|823
1636633200000|2021-11-11 12:20:00|1859.61|1859.11|1857.82|1857.32|1860.21|1859.82|1857.19|1856.82|868
1636633500000|2021-11-11 12:25:00|1857.81|1857.31|1856.91|1856.41|1858.44|1857.94|1856.28|1855.78|991
1636633800000|2021-11-11 12:30:00|1856.92|1856.42|1859|1858.7|1859.81|1859.31|1856.9|1856.42|1010
1636634100000|2021-11-11 12:35:00|1858.99|1858.69|1857.9|1857.4|1859.1|1858.69|1856.89|1856.42|984
1636634400000|2021-11-11 12:40:00|1857.91|1857.41|1857.21|1856.71|1859.53|1859.03|1855.21|1854.71|1425
1636634700000|2021-11-11 12:45:00|1857.23|1856.73|1858.38|1857.88|1858.46|1857.96|1856.65|1856.3|962
1636635000000|2021-11-11 12:50:00|1858.42|1857.92|1858.06|1857.56|1859.46|1858.96|1858.02|1857.52|862
1636635300000|2021-11-11 12:55:00|1858.05|1857.55|1858.88|1858.38|1858.88|1858.38|1857.98|1857.48|712
1636635600000|2021-11-11 13:00:00|1858.87|1858.37|1858.35|1857.85|1859.18|1858.68|1857.44|1856.94|1245
1636635900000|2021-11-11 13:05:00|1858.36|1857.86|1859.42|1858.92|1859.48|1858.98|1858.28|1857.78|1003
1636636200000|2021-11-11 13:10:00|1859.39|1858.89|1859.58|1859.08|1860.05|1859.57|1857.93|1857.43|1007
1636636500000|2021-11-11 13:15:00|1859.57|1859.07|1857.84|1857.34|1859.78|1859.28|1857.81|1857.31|931
1636636800000|2021-11-11 13:20:00|1857.69|1857.19|1860.69|1860.19|1860.88|1860.49|1856.77|1856.32|1221
1636637100000|2021-11-11 13:25:00|1860.77|1860.27|1861.03|1860.53|1863.27|1862.77|1860.67|1860.23|1193
1636637400000|2021-11-11 13:30:00|1861.04|1860.54|1862.83|1862.33|1862.86|1862.43|1859.8|1859.3|1329
1636637700000|2021-11-11 13:35:00|1862.82|1862.32|1862.72|1862.22|1862.92|1862.46|1862.02|1861.52|1000
1636638000000|2021-11-11 13:40:00|1862.71|1862.21|1862.76|1862.26|1862.87|1862.47|1861.9|1861.4|796
1636638300000|2021-11-11 13:45:00|1862.77|1862.27|1866.21|1865.71|1866.32|1865.85|1862.43|1862.09|1173
1636638600000|2021-11-11 13:50:00|1866.18|1865.68|1864.81|1864.31|1866.21|1865.71|1864.13|1863.63|1080
1636638900000|2021-11-11 13:55:00|1864.82|1864.32|1863.76|1863.26|1865.57|1865.07|1863.54|1863.04|901
1636639200000|2021-11-11 14:00:00|1863.71|1863.21|1862.94|1862.44|1864.49|1863.99|1862|1861.51|1148
1636639500000|2021-11-11 14:05:00|1862.86|1862.36|1863.21|1862.71|1863.42|1862.92|1862.12|1861.62|934
1636639800000|2021-11-11 14:10:00|1863.24|1862.74|1860.36|1859.86|1863.85|1863.35|1860.22|1859.72|1021
1636640100000|2021-11-11 14:15:00|1860.41|1859.91|1860.66|1860.16|1862.27|1861.77|1859.73|1859.39|1126
1636640400000|2021-11-11 14:20:00|1860.68|1860.18|1860.48|1859.98|1861.25|1860.75|1860.18|1859.68|757
1636640700000|2021-11-11 14:25:00|1860.5|1860|1861.78|1861.28|1862.4|1861.9|1859.89|1859.39|900
1636641000000|2021-11-11 14:30:00|1861.86|1861.36|1862.53|1862.03|1862.98|1862.48|1861.15|1860.66|1054
1636641300000|2021-11-11 14:35:00|1862.52|1862.02|1862.87|1862.37|1862.88|1862.42|1860.79|1860.29|1026
1636641600000|2021-11-11 14:40:00|1862.86|1862.36|1862.96|1862.46|1864.75|1864.34|1862.78|1862.28|1050
1636641900000|2021-11-11 14:45:00|1862.93|1862.43|1862.62|1862.12|1863.44|1862.94|1861.67|1861.17|1201
1636642200000|2021-11-11 14:50:00|1862.63|1862.13|1863.09|1862.59|1863.58|1863.16|1862.17|1861.67|1049
1636642500000|2021-11-11 14:55:00|1863.11|1862.61|1860.17|1859.67|1863.17|1862.67|1859.81|1859.31|1096
1636642800000|2021-11-11 15:00:00|1860.18|1859.68|1861.16|1860.66|1861.81|1861.31|1859.23|1858.73|1215
1636643100000|2021-11-11 15:05:00|1861.17|1860.67|1861.57|1861.07|1862.51|1862.01|1860.56|1860.16|1102
1636643400000|2021-11-11 15:10:00|1861.55|1861.05|1862.74|1862.24|1863.26|1862.76|1861.43|1860.93|1066
1636643700000|2021-11-11 15:15:00|1862.75|1862.25|1862.22|1861.72|1862.83|1862.33|1861.74|1861.24|758
1636644000000|2021-11-11 15:20:00|1862.23|1861.73|1862.16|1861.66|1863|1862.5|1861.86|1861.36|859
1636644300000|2021-11-11 15:25:00|1862.15|1861.65|1861.05|1860.55|1862.58|1862.08|1860.97|1860.47|892
1636644600000|2021-11-11 15:30:00|1861.04|1860.54|1861.42|1860.92|1861.7|1861.27|1860.07|1859.58|856
1636644900000|2021-11-11 15:35:00|1861.46|1860.96|1861.37|1860.87|1862.09|1861.59|1861.18|1860.68|606
1636645200000|2021-11-11 15:40:00|1861.38|1860.88|1861.75|1861.25|1862.28|1861.78|1860.95|1860.45|602
1636645500000|2021-11-11 15:45:00|1861.8|1861.3|1861.69|1861.19|1862.19|1861.79|1861.02|1860.52|775
1636645800000|2021-11-11 15:50:00|1861.68|1861.18|1862.41|1861.91|1862.45|1861.95|1861.54|1861.06|673
1636646100000|2021-11-11 15:55:00|1862.42|1861.92|1861.98|1861.48|1863.1|1862.6|1861.85|1861.36|704
1636646400000|2021-11-11 16:00:00|1861.97|1861.47|1862.74|1862.24|1862.83|1862.33|1861.85|1861.35|552
1636646700000|2021-11-11 16:05:00|1862.73|1862.23|1862.26|1861.76|1863.28|1862.78|1862.16|1861.66|556
1636647000000|2021-11-11 16:10:00|1862.27|1861.77|1860.75|1860.25|1862.27|1861.77|1860.6|1860.1|567
1636647300000|2021-11-11 16:15:00|1860.74|1860.24|1860.05|1859.55|1861.14|1860.64|1859.95|1859.55|778
1636647600000|2021-11-11 16:20:00|1860.1|1859.6|1861.78|1861.28|1861.78|1861.28|1859.95|1859.55|629
1636647900000|2021-11-11 16:25:00|1861.75|1861.25|1861.5|1861|1861.97|1861.47|1861.36|1860.86|527
1636648200000|2021-11-11 16:30:00|1861.49|1860.99|1860.62|1860.12|1861.63|1861.21|1860.16|1859.66|586
1636648500000|2021-11-11 16:35:00|1860.64|1860.14|1861.23|1860.73|1861.53|1861.03|1860.59|1860.12|501
1636648800000|2021-11-11 16:40:00|1861.24|1860.74|1861.79|1861.29|1861.87|1861.37|1861.05|1860.64|505
1636649100000|2021-11-11 16:45:00|1861.78|1861.28|1862.22|1861.72|1862.32|1861.82|1861.67|1861.17|442
1636649400000|2021-11-11 16:50:00|1862.21|1861.71|1862.7|1862.2|1862.76|1862.26|1862.16|1861.71|311
1636649700000|2021-11-11 16:55:00|1862.74|1862.24|1862.44|1861.94|1863.17|1862.67|1862.29|1861.79|481
1636650000000|2021-11-11 17:00:00|1862.43|1861.93|1863.34|1862.84|1863.41|1862.91|1862.42|1861.92|584
1636650300000|2021-11-11 17:05:00|1863.33|1862.83|1863.93|1863.43|1864.05|1863.55|1863.21|1862.8|538
1636650600000|2021-11-11 17:10:00|1863.94|1863.44|1863.08|1862.58|1863.94|1863.44|1862.68|1862.2|495
1636650900000|2021-11-11 17:15:00|1863.07|1862.57|1862.26|1861.96|1863.07|1862.65|1862.2|1861.73|364
1636651200000|2021-11-11 17:20:00|1862.24|1861.94|1862.69|1862.19|1862.82|1862.39|1862.24|1861.81|331
1636651500000|2021-11-11 17:25:00|1862.7|1862.2|1862.26|1861.76|1862.71|1862.21|1861.84|1861.34|311
1636651800000|2021-11-11 17:30:00|1862.28|1861.78|1862.96|1862.46|1863.06|1862.58|1862.24|1861.74|295
1636652100000|2021-11-11 17:35:00|1862.97|1862.47|1862.82|1862.32|1863.28|1862.78|1862.69|1862.26|283
1636652400000|2021-11-11 17:40:00|1862.81|1862.31|1862.04|1861.54|1862.85|1862.35|1862.01|1861.51|237
1636652700000|2021-11-11 17:45:00|1862.03|1861.53|1862.46|1861.96|1862.6|1862.2|1861.75|1861.25|247
1636653000000|2021-11-11 17:50:00|1862.49|1861.99|1862.59|1862.09|1862.81|1862.41|1862.19|1861.69|339
1636653300000|2021-11-11 17:55:00|1862.61|1862.11|1862.59|1862.09|1862.83|1862.41|1862.28|1861.78|403
1636653600000|2021-11-11 18:00:00|1862.58|1862.08|1861.53|1861.03|1863.24|1862.74|1861.33|1861.03|454
1636653900000|2021-11-11 18:05:00|1861.52|1861.02|1861.66|1861.16|1862.01|1861.57|1861.13|1860.72|486
1636654200000|2021-11-11 18:10:00|1861.67|1861.17|1861.71|1861.21|1862|1861.5|1861.45|1860.95|413
1636654500000|2021-11-11 18:15:00|1861.7|1861.2|1861.71|1861.21|1861.95|1861.45|1861.49|1860.99|386
1636654800000|2021-11-11 18:20:00|1861.7|1861.2|1861.01|1860.51|1861.82|1861.32|1860.85|1860.35|564
1636655100000|2021-11-11 18:25:00|1860.98|1860.48|1861.31|1860.81|1861.98|1861.48|1860.87|1860.37|576
1636655400000|2021-11-11 18:30:00|1861.33|1860.83|1860.83|1860.33|1861.46|1860.99|1860.71|1860.21|385
1636655700000|2021-11-11 18:35:00|1860.78|1860.28|1861.77|1861.27|1861.92|1861.42|1860.76|1860.26|268
1636656000000|2021-11-11 18:40:00|1861.78|1861.28|1861.78|1861.28|1862.01|1861.51|1861.52|1861.02|293
1636656300000|2021-11-11 18:45:00|1861.79|1861.29|1862.1|1861.6|1862.2|1861.7|1861.4|1860.96|250
1636656600000|2021-11-11 18:50:00|1861.9|1861.4|1862.73|1862.23|1862.8|1862.3|1861.82|1861.32|357
1636656900000|2021-11-11 18:55:00|1862.71|1862.21|1862.5|1862|1862.73|1862.23|1862.03|1861.62|355
1636657200000|2021-11-11 19:00:00|1862.51|1862.01|1862.46|1861.96|1862.92|1862.42|1862.15|1861.74|305
1636657500000|2021-11-11 19:05:00|1862.44|1861.94|1862.39|1861.89|1862.62|1862.12|1862.18|1861.73|310
1636657800000|2021-11-11 19:10:00|1862.4|1861.9|1862.76|1862.26|1862.78|1862.28|1862.35|1861.85|269
1636658100000|2021-11-11 19:15:00|1862.77|1862.27|1862.78|1862.28|1862.81|1862.33|1862.52|1862.02|220
1636658400000|2021-11-11 19:20:00|1862.79|1862.29|1863.46|1862.96|1863.52|1863.02|1862.74|1862.24|212
1636658700000|2021-11-11 19:25:00|1863.44|1862.94|1863.4|1862.9|1863.64|1863.22|1862.76|1862.26|363
1636659000000|2021-11-11 19:30:00|1863.39|1862.89|1863.41|1862.91|1863.57|1863.07|1862.87|1862.42|333
1636659300000|2021-11-11 19:35:00|1863.42|1862.92|1863.02|1862.52|1863.67|1863.18|1862.89|1862.39|344
1636659600000|2021-11-11 19:40:00|1863.04|1862.54|1862.63|1862.13|1863.37|1862.96|1862.54|1862.04|284
1636659900000|2021-11-11 19:45:00|1862.64|1862.14|1862.9|1862.4|1863.15|1862.69|1862.54|1862.06|339
1636660200000|2021-11-11 19:50:00|1862.87|1862.37|1862.87|1862.37|1862.91|1862.49|1862.33|1861.93|300
1636660500000|2021-11-11 19:55:00|1862.88|1862.38|1862.37|1861.87|1863.3|1862.85|1862.29|1861.86|364
1636660800000|2021-11-11 20:00:00|1862.33|1861.83|1862.4|1861.9|1862.49|1862.1|1862.08|1861.58|342
1636661100000|2021-11-11 20:05:00|1862.41|1861.91|1861.96|1861.66|1862.5|1862|1861.96|1861.62|285
1636661400000|2021-11-11 20:10:00|1862.01|1861.71|1862.31|1861.81|1862.44|1861.94|1862|1861.55|250
1636661700000|2021-11-11 20:15:00|1862.32|1861.82|1862.23|1861.73|1862.32|1861.83|1862.01|1861.61|265
1636662000000|2021-11-11 20:20:00|1862.22|1861.72|1862.35|1861.85|1862.46|1861.96|1862.09|1861.68|189
1636662300000|2021-11-11 20:25:00|1862.43|1861.93|1862.79|1862.29|1862.8|1862.38|1862.35|1861.85|269
1636662600000|2021-11-11 20:30:00|1862.77|1862.27|1862.78|1862.28|1863.06|1862.56|1862.67|1862.21|224
1636662900000|2021-11-11 20:35:00|1862.77|1862.27|1862.2|1861.7|1862.79|1862.29|1861.91|1861.53|257
1636663200000|2021-11-11 20:40:00|1862.21|1861.71|1862.03|1861.73|1862.28|1861.82|1861.85|1861.4|366
1636663500000|2021-11-11 20:45:00|1862.17|1861.67|1863.07|1862.57|1863.08|1862.67|1862.04|1861.56|342
1636663800000|2021-11-11 20:50:00|1863.05|1862.55|1863.27|1862.77|1863.38|1862.88|1862.97|1862.48|320
1636664100000|2021-11-11 20:55:00|1863.28|1862.78|1862.91|1862.41|1863.4|1862.9|1862.76|1862.26|576
1636664400000|2021-11-11 21:00:00|1862.97|1862.47|1862.71|1862.21|1863.41|1863.04|1862.71|1862.21|235
1636664700000|2021-11-11 21:05:00|1862.76|1862.26|1862.81|1862.31|1862.91|1862.41|1862.65|1862.15|112
1636665000000|2021-11-11 21:10:00|1862.84|1862.34|1862.77|1862.27|1863|1862.5|1862.72|1862.22|91
1636665300000|2021-11-11 21:15:00|1862.76|1862.26|1862.73|1862.23|1862.77|1862.33|1862.4|1861.97|84
1636665600000|2021-11-11 21:20:00|1862.7|1862.2|1862.43|1861.93|1862.74|1862.33|1862.4|1861.9|96
1636665900000|2021-11-11 21:25:00|1862.49|1861.99|1862.32|1861.82|1862.56|1862.13|1862.32|1861.82|98
1636666200000|2021-11-11 21:30:00|1862.4|1861.9|1862.3|1861.8|1862.69|1862.19|1862.28|1861.78|142
1636666500000|2021-11-11 21:35:00|1862.32|1861.82|1862.23|1861.73|1862.39|1861.89|1862.23|1861.73|104
1636666800000|2021-11-11 21:40:00|1862.14|1861.64|1862.17|1861.67|1862.25|1861.75|1862.08|1861.58|118
1636667100000|2021-11-11 21:45:00|1862.2|1861.7|1862.36|1861.86|1862.45|1861.95|1862.14|1861.64|184
1636667400000|2021-11-11 21:50:00|1862.3|1861.8|1862.15|1861.65|1862.38|1861.88|1862.13|1861.63|124
1636667700000|2021-11-11 21:55:00|1862.16|1861.66|1862.23|1861.73|1862.42|1861.92|1861.85|1861.35|211
1636671600000|2021-11-11 23:00:00|1862.33|1861.83|1862.08|1861.58|1862.53|1862.03|1861.93|1861.43|207
1636671900000|2021-11-11 23:05:00|1862.14|1861.64|1862.14|1861.64|1862.25|1861.75|1861.73|1861.23|467
1636672200000|2021-11-11 23:10:00|1862.15|1861.65|1862.5|1862|1862.9|1862.48|1862.11|1861.65|332
1636672500000|2021-11-11 23:15:00|1862.56|1862.06|1862.13|1861.63|1862.84|1862.34|1861.98|1861.48|360
1636672800000|2021-11-11 23:20:00|1862.11|1861.61|1862.18|1861.68|1862.58|1862.08|1862.05|1861.55|372
1636673100000|2021-11-11 23:25:00|1862.17|1861.67|1862.37|1861.87|1862.68|1862.18|1861.96|1861.46|315
1636673400000|2021-11-11 23:30:00|1862.38|1861.88|1862.27|1861.77|1862.46|1861.96|1862|1861.5|320
1636673700000|2021-11-11 23:35:00|1862.28|1861.78|1861.97|1861.47|1862.49|1862.16|1861.48|1861.08|448
1636674000000|2021-11-11 23:40:00|1861.98|1861.48|1862.1|1861.6|1862.14|1861.66|1861.78|1861.28|215
1636674300000|2021-11-11 23:45:00|1862.09|1861.59|1862.38|1861.88|1862.67|1862.17|1862.06|1861.56|235
1636674600000|2021-11-11 23:50:00|1862.39|1861.89|1861.99|1861.49|1862.58|1862.16|1861.79|1861.44|446
1636674900000|2021-11-11 23:55:00|1861.97|1861.47|1862.67|1862.17|1862.89|1862.43|1861.4|1861.07|450
1636675200000|2021-11-12 00:00:00|1862.65|1862.15|1861.36|1860.86|1862.65|1862.19|1861.15|1860.76|539
1636675500000|2021-11-12 00:05:00|1861.45|1860.95|1861.2|1860.9|1861.52|1861.12|1861.05|1860.63|389
1636675800000|2021-11-12 00:10:00|1861.19|1860.89|1861.33|1860.83|1861.58|1861.12|1861.12|1860.62|294
1636676100000|2021-11-12 00:15:00|1861.35|1860.85|1861.27|1860.77|1861.63|1861.24|1861.24|1860.74|283
1636676400000|2021-11-12 00:20:00|1861.29|1860.79|1861.71|1861.21|1861.84|1861.43|1861.24|1860.74|384
1636676700000|2021-11-12 00:25:00|1861.72|1861.22|1860.56|1860.06|1861.73|1861.26|1860.27|1859.89|548
1636677000000|2021-11-12 00:30:00|1860.57|1860.07|1860.22|1859.72|1860.61|1860.29|1859.98|1859.48|426
1636677300000|2021-11-12 00:35:00|1860.21|1859.71|1860.46|1859.96|1860.58|1860.23|1860|1859.5|332
1636677600000|2021-11-12 00:40:00|1860.41|1860.11|1860.34|1859.84|1860.53|1860.15|1860.07|1859.67|476
1636677900000|2021-11-12 00:45:00|1860.33|1859.83|1860.39|1859.89|1860.95|1860.47|1860.33|1859.83|439
1636678200000|2021-11-12 00:50:00|1860.38|1859.88|1860.02|1859.52|1860.43|1860.05|1859.91|1859.41|440
1636678500000|2021-11-12 00:55:00|1860.03|1859.53|1860.32|1859.82|1860.42|1860.06|1859.78|1859.28|539
1636678800000|2021-11-12 01:00:00|1860.21|1859.71|1860.42|1859.92|1861.11|1860.7|1859.95|1859.46|1046
1636679100000|2021-11-12 01:05:00|1860.43|1859.93|1861.8|1861.3|1861.8|1861.42|1860.15|1859.7|945
1636679400000|2021-11-12 01:10:00|1861.83|1861.33|1859.39|1859.09|1861.9|1861.44|1859.18|1858.77|1018
1636679700000|2021-11-12 01:15:00|1859.38|1859.08|1859.07|1858.57|1859.64|1859.24|1858.77|1858.36|685
1636680000000|2021-11-12 01:20:00|1859.11|1858.61|1859.25|1858.75|1859.95|1859.55|1858.81|1858.35|627
1636680300000|2021-11-12 01:25:00|1859.3|1858.8|1858.6|1858.1|1859.3|1858.8|1858.4|1857.91|514
1636680600000|2021-11-12 01:30:00|1858.61|1858.11|1858.66|1858.16|1858.74|1858.27|1858.11|1857.61|617
1636680900000|2021-11-12 01:35:00|1858.67|1858.17|1858.76|1858.26|1859.24|1858.87|1858.33|1857.96|553
1636681200000|2021-11-12 01:40:00|1858.61|1858.31|1859.87|1859.57|1860.02|1859.63|1858.02|1857.55|744
1636681500000|2021-11-12 01:45:00|1859.88|1859.58|1859.52|1859.02|1860.23|1859.73|1859.23|1858.73|616
1636681800000|2021-11-12 01:50:00|1859.53|1859.03|1859.4|1858.9|1860.02|1859.67|1859.32|1858.82|540
1636682100000|2021-11-12 01:55:00|1859.41|1858.91|1859.5|1859|1859.99|1859.59|1859.24|1858.83|573
1636682400000|2021-11-12 02:00:00|1859.56|1859.06|1860.41|1859.91|1860.46|1860.02|1859.46|1858.96|506
1636682700000|2021-11-12 02:05:00|1860.43|1859.93|1859.54|1859.04|1860.65|1860.2|1859.34|1858.9|477
1636683000000|2021-11-12 02:10:00|1859.4|1859.1|1858.81|1858.31|1859.71|1859.23|1858.63|1858.21|671
1636683300000|2021-11-12 02:15:00|1858.82|1858.32|1858.33|1857.83|1858.91|1858.46|1858.16|1857.8|335
1636683600000|2021-11-12 02:20:00|1858.32|1857.82|1857.89|1857.39|1858.35|1857.93|1857.54|1857.13|338
1636683900000|2021-11-12 02:25:00|1857.87|1857.37|1857.85|1857.35|1858.44|1858.04|1857.68|1857.28|428
1636684200000|2021-11-12 02:30:00|1857.88|1857.38|1858.47|1857.97|1858.54|1858.15|1857.6|1857.18|779
1636684500000|2021-11-12 02:35:00|1858.46|1857.96|1856.17|1855.67|1858.47|1857.97|1855.92|1855.53|695
1636684800000|2021-11-12 02:40:00|1856.13|1855.63|1856.74|1856.24|1857.23|1856.82|1855.86|1855.45|553
1636685100000|2021-11-12 02:45:00|1856.73|1856.23|1856.75|1856.45|1857.28|1856.93|1856.6|1856.1|475
1636685400000|2021-11-12 02:50:00|1856.73|1856.43|1856.78|1856.28|1856.97|1856.54|1856.53|1856.16|482
1636685700000|2021-11-12 02:55:00|1856.77|1856.27|1857.19|1856.69|1857.51|1857.07|1856.55|1856.05|530
1636686000000|2021-11-12 03:00:00|1857.18|1856.68|1856.68|1856.18|1857.18|1856.68|1856.21|1855.8|482
1636686300000|2021-11-12 03:05:00|1856.64|1856.14|1856.36|1855.86|1856.65|1856.27|1856.26|1855.76|364
1636686600000|2021-11-12 03:10:00|1856.37|1855.87|1856.18|1855.68|1856.47|1855.97|1856.02|1855.62|327
1636686900000|2021-11-12 03:15:00|1856.19|1855.69|1856.69|1856.19|1857.03|1856.65|1855.77|1855.34|524
1636687200000|2021-11-12 03:20:00|1856.7|1856.2|1855.92|1855.42|1856.73|1856.26|1855.76|1855.36|570
1636687500000|2021-11-12 03:25:00|1855.93|1855.43|1856.06|1855.56|1856.62|1856.18|1855.61|1855.31|571
1636687800000|2021-11-12 03:30:00|1856.11|1855.61|1855.92|1855.42|1856.48|1855.98|1855.76|1855.32|279
1636688100000|2021-11-12 03:35:00|1855.91|1855.41|1855.81|1855.51|1856.07|1855.64|1855.69|1855.28|293
1636688400000|2021-11-12 03:40:00|1855.82|1855.52|1856.11|1855.61|1856.36|1855.86|1855.73|1855.33|267
1636688700000|2021-11-12 03:45:00|1856.1|1855.6|1855.84|1855.34|1856.17|1855.77|1855.73|1855.31|265
1636689000000|2021-11-12 03:50:00|1855.86|1855.36|1855.78|1855.28|1855.98|1855.6|1855.43|1855.04|261
1636689300000|2021-11-12 03:55:00|1855.89|1855.39|1855.47|1854.97|1856.05|1855.59|1855.36|1854.93|243
1636689600000|2021-11-12 04:00:00|1855.46|1854.96|1856.48|1855.98|1857.3|1856.8|1855.38|1854.96|437
1636689900000|2021-11-12 04:05:00|1856.47|1855.97|1856.15|1855.85|1856.48|1855.98|1855.96|1855.54|261
1636690200000|2021-11-12 04:10:00|1856.17|1855.87|1856.65|1856.15|1856.7|1856.26|1856.07|1855.67|307
1636690500000|2021-11-12 04:15:00|1856.69|1856.19|1857.21|1856.71|1857.35|1856.94|1856.08|1855.71|388
1636690800000|2021-11-12 04:20:00|1857.23|1856.73|1856.85|1856.35|1857.35|1856.85|1856.56|1856.16|208
1636691100000|2021-11-12 04:25:00|1856.86|1856.36|1856.65|1856.15|1856.97|1856.56|1856.53|1856.13|215
1636691400000|2021-11-12 04:30:00|1856.64|1856.14|1856.82|1856.32|1857.06|1856.7|1856.63|1856.14|229
1636691700000|2021-11-12 04:35:00|1856.83|1856.33|1856.83|1856.33|1856.9|1856.42|1856.45|1856.07|232
1636692000000|2021-11-12 04:40:00|1856.84|1856.34|1856.71|1856.21|1856.94|1856.44|1856.43|1856.02|245
1636692300000|2021-11-12 04:45:00|1856.7|1856.2|1857.04|1856.54|1857.05|1856.55|1856.65|1856.18|167
1636692600000|2021-11-12 04:50:00|1857.01|1856.51|1857.43|1856.93|1857.58|1857.25|1856.93|1856.44|309
1636692900000|2021-11-12 04:55:00|1857.46|1856.96|1857.67|1857.17|1857.67|1857.17|1856.46|1856.16|368
1636693200000|2021-11-12 05:00:00|1857.66|1857.16|1857.02|1856.52|1857.74|1857.35|1856.75|1856.29|288
1636693500000|2021-11-12 05:05:00|1856.99|1856.49|1857.07|1856.77|1857.16|1856.77|1856.81|1856.31|221
1636693800000|2021-11-12 05:10:00|1857.05|1856.75|1856.85|1856.35|1857.16|1856.75|1856.61|1856.22|187
1636694100000|2021-11-12 05:15:00|1856.86|1856.36|1856.7|1856.4|1856.91|1856.44|1856.59|1856.17|153
1636694400000|2021-11-12 05:20:00|1856.71|1856.41|1857.05|1856.55|1857.15|1856.65|1856.52|1856.13|172
1636694700000|2021-11-12 05:25:00|1857.04|1856.54|1856.9|1856.4|1857.43|1856.93|1856.88|1856.38|243
1636695000000|2021-11-12 05:30:00|1856.93|1856.43|1859.17|1858.67|1860.05|1859.55|1856.9|1856.4|995
1636695300000|2021-11-12 05:35:00|1859.19|1858.69|1860.14|1859.64|1860.27|1859.86|1858.98|1858.48|645
1636695600000|2021-11-12 05:40:00|1860.13|1859.63|1859.35|1858.85|1860.15|1859.65|1859.24|1858.78|679
1636695900000|2021-11-12 05:45:00|1859.37|1858.87|1858.98|1858.48|1859.6|1859.1|1858.88|1858.48|454
1636696200000|2021-11-12 05:50:00|1859.04|1858.54|1858.53|1858.03|1859.19|1858.76|1858.35|1857.94|515
1636696500000|2021-11-12 05:55:00|1858.58|1858.08|1860.14|1859.64|1860.24|1859.8|1858.25|1857.83|736
1636696800000|2021-11-12 06:00:00|1860.11|1859.61|1860.02|1859.52|1860.38|1859.93|1859.76|1859.32|619
1636697100000|2021-11-12 06:05:00|1859.96|1859.46|1858.91|1858.41|1860.23|1859.82|1858.66|1858.18|729
1636697400000|2021-11-12 06:10:00|1858.9|1858.4|1859.14|1858.84|1859.26|1858.86|1858.6|1858.1|568
1636697700000|2021-11-12 06:15:00|1859.12|1858.82|1858.65|1858.15|1859.41|1859|1858.16|1857.66|559
1636698000000|2021-11-12 06:20:00|1858.66|1858.16|1858.76|1858.26|1859.19|1858.74|1858.55|1858.05|457
1636698300000|2021-11-12 06:25:00|1858.73|1858.23|1858.87|1858.37|1859.37|1858.89|1858.52|1858.09|526
1636698600000|2021-11-12 06:30:00|1858.86|1858.36|1858.39|1858.09|1859.25|1858.88|1858.32|1857.93|525
1636698900000|2021-11-12 06:35:00|1858.38|1858.08|1857.91|1857.41|1858.62|1858.22|1857.89|1857.39|456
1636699200000|2021-11-12 06:40:00|1857.92|1857.42|1858.17|1857.67|1858.24|1857.8|1857.6|1857.1|473
1636699500000|2021-11-12 06:45:00|1858.2|1857.7|1858.79|1858.29|1858.82|1858.38|1857.79|1857.37|523
1636699800000|2021-11-12 06:50:00|1858.77|1858.27|1858.27|1857.77|1859.04|1858.61|1858.16|1857.69|432
1636700100000|2021-11-12 06:55:00|1858.3|1857.8|1858.06|1857.56|1858.41|1857.91|1857.91|1857.5|341
1636700400000|2021-11-12 07:00:00|1858.07|1857.57|1859.68|1859.18|1859.97|1859.47|1857.66|1857.18|754
1636700700000|2021-11-12 07:05:00|1859.65|1859.15|1858.9|1858.4|1860.13|1859.73|1858.54|1858.04|568
1636701000000|2021-11-12 07:10:00|1858.89|1858.39|1859.04|1858.54|1859.37|1858.95|1858.35|1857.97|623
1636701300000|2021-11-12 07:15:00|1859.03|1858.53|1859.33|1858.83|1859.61|1859.16|1858.79|1858.38|519
1636701600000|2021-11-12 07:20:00|1859.27|1858.97|1859.61|1859.11|1859.81|1859.43|1859.05|1858.66|591
1636701900000|2021-11-12 07:25:00|1859.58|1859.08|1858.45|1858.15|1859.66|1859.26|1858.13|1857.69|539
1636702200000|2021-11-12 07:30:00|1858.44|1858.14|1858.92|1858.42|1859.01|1858.57|1857.92|1857.57|579
1636702500000|2021-11-12 07:35:00|1858.93|1858.43|1858.47|1857.97|1859.52|1859.04|1858.31|1857.9|637
1636702800000|2021-11-12 07:40:00|1858.44|1857.94|1858.29|1857.79|1858.87|1858.47|1858.08|1857.58|693
1636703100000|2021-11-12 07:45:00|1858.28|1857.78|1858.21|1857.71|1858.82|1858.41|1858.11|1857.71|719
1636703400000|2021-11-12 07:50:00|1858.25|1857.75|1857.18|1856.68|1858.25|1857.81|1856.68|1856.28|736
1636703700000|2021-11-12 07:55:00|1857.2|1856.7|1856.74|1856.24|1857.2|1856.7|1855.8|1855.5|861
1636704000000|2021-11-12 08:00:00|1856.67|1856.37|1857.23|1856.73|1857.71|1857.29|1856.57|1856.23|794
1636704300000|2021-11-12 08:05:00|1857.24|1856.74|1855.9|1855.4|1859.07|1858.67|1855.89|1855.39|936
1636704600000|2021-11-12 08:10:00|1855.91|1855.41|1855.66|1855.16|1856.96|1856.48|1855.52|1855.15|811
1636704900000|2021-11-12 08:15:00|1855.67|1855.17|1853.42|1852.92|1855.83|1855.44|1852.68|1852.18|1082
1636705200000|2021-11-12 08:20:00|1853.43|1852.93|1852.95|1852.45|1854.66|1854.16|1852.68|1852.37|849
1636705500000|2021-11-12 08:25:00|1852.96|1852.46|1853.47|1852.97|1853.71|1853.28|1852.55|1852.17|818
1636705800000|2021-11-12 08:30:00|1853.46|1852.96|1856.2|1855.9|1856.47|1856.05|1852.88|1852.41|981
1636706100000|2021-11-12 08:35:00|1856.21|1855.91|1855.06|1854.56|1856.48|1856.14|1854.34|1853.84|880
1636706400000|2021-11-12 08:40:00|1855.05|1854.55|1854.03|1853.53|1855.07|1854.61|1853.94|1853.44|738
1636706700000|2021-11-12 08:45:00|1854.02|1853.52|1853.45|1852.95|1854.02|1853.57|1853.14|1852.74|773
1636707000000|2021-11-12 08:50:00|1853.31|1853.01|1854.59|1854.09|1854.6|1854.25|1852.94|1852.54|714
1636707300000|2021-11-12 08:55:00|1854.56|1854.06|1853.56|1853.06|1854.92|1854.49|1853.12|1852.7|770
1636707600000|2021-11-12 09:00:00|1853.58|1853.08|1849.8|1849.3|1853.8|1853.42|1849.78|1849.28|1084
1636707900000|2021-11-12 09:05:00|1849.79|1849.29|1851.62|1851.12|1851.8|1851.3|1849.79|1849.29|935
1636708200000|2021-11-12 09:10:00|1851.66|1851.16|1851.37|1850.87|1851.96|1851.46|1850.24|1849.74|925
1636708500000|2021-11-12 09:15:00|1851.42|1850.92|1851.87|1851.37|1852.08|1851.58|1850.73|1850.23|844
1636708800000|2021-11-12 09:20:00|1851.97|1851.47|1852.21|1851.71|1852.81|1852.31|1851.82|1851.32|912
1636709100000|2021-11-12 09:25:00|1852.19|1851.69|1852.1|1851.6|1852.44|1851.94|1851.87|1851.37|643
1636709400000|2021-11-12 09:30:00|1852.11|1851.61|1853.73|1853.23|1853.78|1853.43|1851.88|1851.38|779
1636709700000|2021-11-12 09:35:00|1853.69|1853.19|1853.6|1853.1|1854.59|1854.09|1853.14|1852.64|842
1636710000000|2021-11-12 09:40:00|1853.59|1853.09|1852.71|1852.21|1853.7|1853.2|1852.68|1852.18|712
1636710300000|2021-11-12 09:45:00|1852.72|1852.22|1854.09|1853.59|1854.2|1853.7|1852.62|1852.12|794
1636710600000|2021-11-12 09:50:00|1854.08|1853.58|1853.26|1852.76|1854.1|1853.6|1852.93|1852.43|596
1636710900000|2021-11-12 09:55:00|1853.22|1852.72|1853.39|1852.89|1854.08|1853.58|1852.98|1852.54|532
1636711200000|2021-11-12 10:00:00|1853.38|1852.88|1852.03|1851.53|1853.41|1852.91|1851.91|1851.41|697
1636711500000|2021-11-12 10:05:00|1852.02|1851.52|1852.15|1851.65|1853.11|1852.61|1851.62|1851.12|763
1636711800000|2021-11-12 10:10:00|1852.17|1851.67|1851.5|1851|1852.31|1851.81|1850.95|1850.61|525
1636712100000|2021-11-12 10:15:00|1851.43|1850.93|1850.89|1850.39|1851.43|1850.93|1849.8|1849.3|778
1636712400000|2021-11-12 10:20:00|1850.91|1850.41|1850.37|1849.87|1850.93|1850.43|1849.88|1849.38|595
1636712700000|2021-11-12 10:25:00|1850.35|1849.85|1849.74|1849.24|1850.36|1849.86|1849.47|1848.97|740
1636713000000|2021-11-12 10:30:00|1849.72|1849.22|1849.01|1848.51|1850.81|1850.31|1848.74|1848.24|790
1636713300000|2021-11-12 10:35:00|1848.99|1848.49|1848.89|1848.39|1849.94|1849.44|1847.7|1847.2|926
1636713600000|2021-11-12 10:40:00|1848.91|1848.41|1847.75|1847.25|1848.98|1848.48|1846.08|1845.58|940
1636713900000|2021-11-12 10:45:00|1847.7|1847.2|1847.56|1847.06|1848.33|1847.83|1847.05|1846.55|727
1636714200000|2021-11-12 10:50:00|1847.58|1847.08|1847.28|1846.78|1848.29|1847.79|1847.25|1846.75|572
1636714500000|2021-11-12 10:55:00|1847.29|1846.79|1846.47|1845.97|1847.91|1847.41|1846.23|1845.73|763
1636714800000|2021-11-12 11:00:00|1846.46|1845.96|1846.08|1845.58|1847.24|1846.74|1845.62|1845.12|1008
1636715100000|2021-11-12 11:05:00|1846.03|1845.53|1846.48|1845.98|1846.99|1846.49|1845.51|1845.01|812
1636715400000|2021-11-12 11:10:00|1846.47|1845.97|1847.57|1847.07|1849.07|1848.57|1846.38|1845.91|995
1636715700000|2021-11-12 11:15:00|1847.56|1847.06|1847.69|1847.19|1848.55|1848.06|1847.41|1846.95|594
1636716000000|2021-11-12 11:20:00|1847.68|1847.18|1848.85|1848.35|1849.19|1848.75|1847.59|1847.09|569
1636716300000|2021-11-12 11:25:00|1848.84|1848.34|1848.76|1848.26|1849.41|1848.91|1848.42|1848.02|537
1636716600000|2021-11-12 11:30:00|1848.7|1848.2|1848.29|1847.79|1849.28|1848.98|1847.96|1847.46|551
1636716900000|2021-11-12 11:35:00|1848.3|1847.8|1849.36|1848.86|1849.42|1848.92|1848.1|1847.6|472
1636717200000|2021-11-12 11:40:00|1849.38|1848.88|1849.33|1848.83|1849.57|1849.07|1848.68|1848.18|555
1636717500000|2021-11-12 11:45:00|1849.27|1848.77|1848.25|1847.75|1849.45|1848.95|1848.25|1847.75|574
1636717800000|2021-11-12 11:50:00|1848.18|1847.68|1849.06|1848.56|1849.23|1848.86|1848.18|1847.68|560
1636718100000|2021-11-12 11:55:00|1849.05|1848.55|1849.5|1849|1850.56|1850.06|1849.05|1848.55|814
1636718400000|2021-11-12 12:00:00|1849.51|1849.01|1850.04|1849.54|1850.63|1850.22|1849.36|1848.86|850
1636718700000|2021-11-12 12:05:00|1850.03|1849.53|1849.69|1849.19|1851.19|1850.69|1849.67|1849.17|721
1636719000000|2021-11-12 12:10:00|1849.71|1849.21|1851.79|1851.29|1852.06|1851.56|1849.64|1849.14|865
1636719300000|2021-11-12 12:15:00|1851.77|1851.27|1853.25|1852.75|1854.23|1853.93|1851.3|1850.8|949
1636719600000|2021-11-12 12:20:00|1853.23|1852.73|1853.3|1852.8|1854.22|1853.72|1852.6|1852.1|888
1636719900000|2021-11-12 12:25:00|1853.28|1852.78|1853.46|1852.96|1853.91|1853.41|1853.07|1852.57|733
1636720200000|2021-11-12 12:30:00|1853.44|1852.94|1852.97|1852.47|1853.6|1853.1|1852.68|1852.18|800
1636720500000|2021-11-12 12:35:00|1853.02|1852.52|1853.61|1853.11|1853.75|1853.25|1852.41|1851.91|691
1636720800000|2021-11-12 12:40:00|1853.7|1853.2|1852.48|1851.98|1854.34|1853.84|1852.25|1851.75|774
1636721100000|2021-11-12 12:45:00|1852.47|1851.97|1853.84|1853.34|1853.95|1853.49|1852.47|1851.97|741
1636721400000|2021-11-12 12:50:00|1853.82|1853.32|1853.97|1853.47|1854.16|1853.69|1853.03|1852.66|706
1636721700000|2021-11-12 12:55:00|1853.96|1853.46|1853.74|1853.24|1854.12|1853.69|1853.28|1852.87|644
1636722000000|2021-11-12 13:00:00|1853.62|1853.32|1855.46|1854.96|1856|1855.6|1853.62|1853.29|1351
1636722300000|2021-11-12 13:05:00|1855.43|1854.93|1855.77|1855.27|1856.18|1855.74|1854.69|1854.3|1107
1636722600000|2021-11-12 13:10:00|1855.75|1855.25|1855.8|1855.3|1856.3|1855.92|1855.01|1854.59|948
1636722900000|2021-11-12 13:15:00|1855.79|1855.29|1856.64|1856.14|1856.8|1856.3|1854.52|1854.05|1090
1636723200000|2021-11-12 13:20:00|1856.65|1856.15|1857.11|1856.61|1857.52|1857.02|1855.23|1854.73|1135
1636723500000|2021-11-12 13:25:00|1857.14|1856.64|1858.19|1857.69|1858.92|1858.57|1856.67|1856.17|1189
1636723800000|2021-11-12 13:30:00|1858.45|1857.95|1856|1855.5|1858.51|1858.01|1854.78|1854.28|1220
1636724100000|2021-11-12 13:35:00|1856.01|1855.51|1854.24|1853.74|1856.27|1855.77|1854.01|1853.51|1040
1636724400000|2021-11-12 13:40:00|1854.27|1853.77|1855.87|1855.37|1856.44|1855.98|1853.86|1853.36|1102
1636724700000|2021-11-12 13:45:00|1855.9|1855.4|1855.32|1854.82|1856.22|1855.82|1855.08|1854.58|944
1636725000000|2021-11-12 13:50:00|1855.36|1854.86|1856.6|1856.1|1856.7|1856.2|1854.87|1854.37|947
1636725300000|2021-11-12 13:55:00|1856.62|1856.12|1854.76|1854.26|1856.64|1856.14|1854.58|1854.08|1132
1636725600000|2021-11-12 14:00:00|1854.74|1854.24|1855.78|1855.28|1856.04|1855.62|1854.09|1853.71|1007
1636725900000|2021-11-12 14:05:00|1855.76|1855.26|1855.13|1854.63|1856.25|1855.75|1854.52|1854.12|866
1636726200000|2021-11-12 14:10:00|1855.12|1854.62|1856.77|1856.27|1857.45|1856.95|1854.92|1854.42|1005
1636726500000|2021-11-12 14:15:00|1856.78|1856.28|1856.98|1856.48|1857.35|1856.93|1856.38|1855.98|943
1636726800000|2021-11-12 14:20:00|1856.97|1856.47|1856.62|1856.32|1857.61|1857.12|1856.62|1856.21|813
1636727100000|2021-11-12 14:25:00|1856.68|1856.38|1856.75|1856.25|1858.02|1857.52|1856.35|1855.95|975
1636727400000|2021-11-12 14:30:00|1856.76|1856.26|1858.55|1858.05|1859.41|1858.91|1855.61|1855.11|1441
1636727700000|2021-11-12 14:35:00|1858.58|1858.08|1856.65|1856.15|1859.29|1858.9|1855.8|1855.3|1346
1636728000000|2021-11-12 14:40:00|1856.63|1856.13|1858.09|1857.59|1858.23|1857.79|1856.44|1856.12|1186
1636728300000|2021-11-12 14:45:00|1857.97|1857.47|1858.39|1857.89|1858.64|1858.14|1857.29|1856.79|1207
1636728600000|2021-11-12 14:50:00|1858.4|1857.9|1859.49|1859.19|1859.79|1859.29|1858.11|1857.64|1045
1636728900000|2021-11-12 14:55:00|1859.58|1859.08|1858.75|1858.25|1859.69|1859.19|1858.74|1858.24|1066
1636729200000|2021-11-12 15:00:00|1858.76|1858.26|1861.62|1861.12|1861.88|1861.54|1858.76|1858.26|1681
1636729500000|2021-11-12 15:05:00|1861.63|1861.13|1862.02|1861.52|1863.39|1863.01|1860.3|1859.87|1385
1636729800000|2021-11-12 15:10:00|1862.07|1861.57|1860.62|1860.12|1863.43|1862.93|1859.34|1858.84|1336
1636730100000|2021-11-12 15:15:00|1860.61|1860.11|1863.96|1863.46|1864.12|1863.62|1859.79|1859.29|1245
1636730400000|2021-11-12 15:20:00|1863.97|1863.47|1865.74|1865.24|1865.87|1865.57|1862.71|1862.21|1465
1636730700000|2021-11-12 15:25:00|1865.72|1865.22|1863.91|1863.41|1866.2|1865.9|1862.94|1862.63|1439
1636731000000|2021-11-12 15:30:00|1863.8|1863.5|1862.85|1862.35|1864.04|1863.74|1861.68|1861.18|1299
1636731300000|2021-11-12 15:35:00|1862.86|1862.36|1861.12|1860.62|1863.01|1862.51|1860.95|1860.45|1216
1636731600000|2021-11-12 15:40:00|1861.11|1860.61|1861.02|1860.52|1862.57|1862.07|1860.45|1859.95|1079
1636731900000|2021-11-12 15:45:00|1861.03|1860.53|1861.37|1860.87|1861.55|1861.05|1859.86|1859.36|1079
1636732200000|2021-11-12 15:50:00|1861.32|1860.82|1862.48|1861.98|1862.78|1862.28|1860.71|1860.28|982
1636732500000|2021-11-12 15:55:00|1862.47|1861.97|1861.13|1860.63|1862.56|1862.06|1861.03|1860.53|906
1636732800000|2021-11-12 16:00:00|1861.12|1860.62|1861.66|1861.16|1861.78|1861.35|1860.58|1860.08|993
1636733100000|2021-11-12 16:05:00|1861.67|1861.17|1861.74|1861.24|1861.87|1861.38|1860.01|1859.61|877
1636733400000|2021-11-12 16:10:00|1861.73|1861.23|1862.55|1862.25|1862.65|1862.27|1861.33|1860.94|897
1636733700000|2021-11-12 16:15:00|1862.56|1862.26|1863.11|1862.61|1863.43|1862.93|1862.45|1861.95|794
1636734000000|2021-11-12 16:20:00|1863.14|1862.64|1861.67|1861.17|1863.45|1863.02|1861.31|1860.95|889
1636734300000|2021-11-12 16:25:00|1861.68|1861.18|1861.97|1861.47|1862.36|1861.86|1861.55|1861.14|753
1636734600000|2021-11-12 16:30:00|1861.96|1861.46|1862.09|1861.59|1862.29|1861.86|1861.49|1861.02|571
1636734900000|2021-11-12 16:35:00|1862.07|1861.57|1863.66|1863.36|1863.84|1863.42|1862.07|1861.57|574
1636735200000|2021-11-12 16:40:00|1863.64|1863.34|1863.85|1863.35|1864.09|1863.68|1863.42|1862.97|592
1636735500000|2021-11-12 16:45:00|1863.9|1863.4|1863.54|1863.04|1863.9|1863.4|1862.84|1862.42|601
1636735800000|2021-11-12 16:50:00|1863.38|1863.08|1863.61|1863.11|1864.15|1863.78|1863.29|1862.93|622
1636736100000|2021-11-12 16:55:00|1863.63|1863.13|1863.92|1863.42|1864.16|1863.66|1863.46|1863.06|516
1636736400000|2021-11-12 17:00:00|1863.91|1863.41|1862.87|1862.57|1864.1|1863.61|1862.81|1862.31|490
1636736700000|2021-11-12 17:05:00|1862.98|1862.68|1862.18|1861.68|1863.14|1862.69|1861.93|1861.43|587
1636737000000|2021-11-12 17:10:00|1862.17|1861.67|1863.1|1862.6|1863.34|1862.84|1861.97|1861.56|471
1636737300000|2021-11-12 17:15:00|1863.11|1862.61|1863.04|1862.54|1863.2|1862.8|1862.23|1861.79|577
1636737600000|2021-11-12 17:20:00|1863.02|1862.52|1862.79|1862.29|1863.11|1862.68|1862.42|1861.98|491
1636737900000|2021-11-12 17:25:00|1862.76|1862.46|1862.93|1862.43|1863.12|1862.7|1862.53|1862.06|411
1636738200000|2021-11-12 17:30:00|1862.97|1862.47|1862.73|1862.23|1863.49|1862.99|1862.6|1862.1|455
1636738500000|2021-11-12 17:35:00|1862.71|1862.21|1863.12|1862.62|1863.46|1863.07|1862.55|1862.05|526
1636738800000|2021-11-12 17:40:00|1863.11|1862.61|1863.65|1863.15|1863.69|1863.19|1863.01|1862.51|495
1636739100000|2021-11-12 17:45:00|1863.64|1863.14|1865.63|1865.13|1865.68|1865.18|1863.57|1863.11|687
1636739400000|2021-11-12 17:50:00|1865.56|1865.06|1865.48|1865.18|1866.2|1865.7|1864.78|1864.28|747
1636739700000|2021-11-12 17:55:00|1865.5|1865.2|1865.06|1864.56|1865.59|1865.23|1864.61|1864.11|666
1636740000000|2021-11-12 18:00:00|1865.04|1864.54|1864.91|1864.41|1865.42|1864.92|1864.25|1863.84|587
1636740300000|2021-11-12 18:05:00|1864.92|1864.42|1865.64|1865.14|1866.28|1865.81|1864.88|1864.38|502
1636740600000|2021-11-12 18:10:00|1865.63|1865.13|1865.26|1864.76|1866.13|1865.63|1864.74|1864.24|630
1636740900000|2021-11-12 18:15:00|1865.23|1864.73|1865.28|1864.78|1865.42|1865.01|1864.28|1863.88|682
1636741200000|2021-11-12 18:20:00|1865.26|1864.76|1865.94|1865.44|1866.08|1865.58|1864.82|1864.37|626
1636741500000|2021-11-12 18:25:00|1865.93|1865.43|1866.03|1865.53|1866.94|1866.44|1865.54|1865.04|949
1636741800000|2021-11-12 18:30:00|1866|1865.5|1865.86|1865.36|1866.12|1865.62|1864.85|1864.47|596
1636742100000|2021-11-12 18:35:00|1865.87|1865.37|1866.51|1866.01|1866.56|1866.06|1865.59|1865.09|556
1636742400000|2021-11-12 18:40:00|1866.52|1866.02|1866.19|1865.69|1866.69|1866.19|1866.09|1865.59|521
1636742700000|2021-11-12 18:45:00|1866.22|1865.72|1866.56|1866.06|1866.57|1866.08|1866.06|1865.57|385
1636743000000|2021-11-12 18:50:00|1866.57|1866.07|1867.33|1866.83|1869|1868.5|1866.56|1866.06|678
1636743300000|2021-11-12 18:55:00|1867.34|1866.84|1868.08|1867.78|1868.56|1868.15|1867.17|1866.67|560
1636743600000|2021-11-12 19:00:00|1868.18|1867.88|1867.38|1866.88|1868.19|1867.89|1867.07|1866.62|456
1636743900000|2021-11-12 19:05:00|1867.36|1866.86|1866.63|1866.13|1867.55|1867.23|1866.41|1865.91|465
1636744200000|2021-11-12 19:10:00|1866.64|1866.14|1866.16|1865.66|1867.32|1866.84|1865.72|1865.39|396
1636744500000|2021-11-12 19:15:00|1866.15|1865.65|1865.67|1865.17|1866.49|1865.99|1865.55|1865.09|384
1636744800000|2021-11-12 19:20:00|1865.68|1865.18|1866.14|1865.64|1866.28|1865.84|1865.2|1864.8|434
1636745100000|2021-11-12 19:25:00|1866.16|1865.66|1865.8|1865.3|1866.53|1866.03|1865.64|1865.24|405
1636745400000|2021-11-12 19:30:00|1865.78|1865.28|1865.46|1864.96|1866.05|1865.63|1865.13|1864.71|354
1636745700000|2021-11-12 19:35:00|1865.45|1864.95|1865.16|1864.66|1865.46|1865|1864.3|1863.8|450
1636746000000|2021-11-12 19:40:00|1865.18|1864.68|1864.83|1864.33|1865.26|1864.83|1864.78|1864.28|471
1636746300000|2021-11-12 19:45:00|1864.84|1864.34|1864.71|1864.21|1865.17|1864.69|1864.53|1864.06|406
1636746600000|2021-11-12 19:50:00|1864.79|1864.29|1864.65|1864.15|1865.16|1864.76|1864.51|1864.14|467
1636746900000|2021-11-12 19:55:00|1864.64|1864.14|1864.04|1863.54|1864.77|1864.37|1864.04|1863.54|421
1636747200000|2021-11-12 20:00:00|1864.02|1863.52|1863.91|1863.41|1864.55|1864.05|1863.53|1863.03|515
1636747500000|2021-11-12 20:05:00|1863.9|1863.4|1863.68|1863.18|1863.9|1863.4|1863.42|1862.92|351
1636747800000|2021-11-12 20:10:00|1863.67|1863.17|1863.58|1863.08|1863.82|1863.32|1863.5|1863|283
1636748100000|2021-11-12 20:15:00|1863.59|1863.09|1863.1|1862.6|1863.59|1863.09|1863.03|1862.53|339
1636748400000|2021-11-12 20:20:00|1863.11|1862.61|1863.1|1862.6|1863.32|1862.82|1862.86|1862.36|376
1636748700000|2021-11-12 20:25:00|1863.11|1862.61|1864.08|1863.58|1864.14|1863.64|1863.02|1862.54|316
1636749000000|2021-11-12 20:30:00|1864.09|1863.59|1863.34|1862.84|1864.13|1863.63|1863.32|1862.82|552
1636749300000|2021-11-12 20:35:00|1863.33|1862.83|1863.86|1863.36|1863.88|1863.38|1863.15|1862.65|346
1636749600000|2021-11-12 20:40:00|1863.85|1863.35|1864.65|1864.15|1864.75|1864.25|1863.77|1863.27|484
1636749900000|2021-11-12 20:45:00|1864.64|1864.14|1864.76|1864.26|1864.76|1864.26|1864.19|1863.69|509
1636750200000|2021-11-12 20:50:00|1864.72|1864.22|1865.5|1865|1865.6|1865.1|1864.56|1864.06|673
1636750500000|2021-11-12 20:55:00|1865.49|1864.99|1866.16|1865.66|1866.5|1866|1865.46|1864.96|832
1636750800000|2021-11-12 21:00:00|1866.14|1865.64|1865.03|1864.53|1866.48|1865.98|1864.93|1864.43|418
1636751100000|2021-11-12 21:05:00|1865.01|1864.51|1865.3|1864.8|1865.33|1864.83|1864.92|1864.42|233
1636751400000|2021-11-12 21:10:00|1865.26|1864.76|1865.15|1864.65|1865.32|1864.82|1864.9|1864.4|229
1636751700000|2021-11-12 21:15:00|1865.16|1864.66|1865.26|1864.76|1865.36|1864.93|1864.92|1864.42|180
1636752000000|2021-11-12 21:20:00|1865.27|1864.77|1864.66|1864.16|1865.28|1864.78|1864.61|1864.11|179
1636752300000|2021-11-12 21:25:00|1864.69|1864.19|1864.53|1864.03|1864.72|1864.22|1864.44|1863.94|123
1636752600000|2021-11-12 21:30:00|1864.54|1864.04|1864.55|1864.05|1864.61|1864.11|1864.23|1863.73|144
1636752900000|2021-11-12 21:35:00|1864.54|1864.04|1864.48|1863.98|1864.62|1864.12|1864.35|1863.85|126
1636753200000|2021-11-12 21:40:00|1864.5|1864|1864.64|1864.14|1864.72|1864.22|1864.43|1863.93|89
1636753500000|2021-11-12 21:45:00|1864.65|1864.15|1864.84|1864.34|1864.98|1864.48|1864.55|1864.05|172
1636753800000|2021-11-12 21:50:00|1864.87|1864.37|1864.79|1864.29|1864.98|1864.48|1864.55|1864.05|254
1636754100000|2021-11-12 21:55:00|1864.74|1864.24|1864.77|1864.27|1865.24|1864.74|1863.98|1863.48|333
1636930800000|2021-11-14 23:00:00|1866.95|1866.45|1867.18|1866.68|1867.63|1867.13|1865.97|1865.47|623
1636931100000|2021-11-14 23:05:00|1867.17|1866.67|1866.89|1866.39|1867.82|1867.32|1866.76|1866.26|683
1636931400000|2021-11-14 23:10:00|1866.92|1866.42|1867.1|1866.6|1867.33|1866.83|1866.33|1865.83|506
1636931700000|2021-11-14 23:15:00|1867.03|1866.53|1867.1|1866.6|1867.6|1867.1|1866.63|1866.18|341
1636932000000|2021-11-14 23:20:00|1867.16|1866.66|1866.86|1866.36|1867.46|1866.96|1866.56|1866.07|303
1636932300000|2021-11-14 23:25:00|1866.87|1866.37|1866.95|1866.45|1867.25|1866.81|1866.65|1866.34|208
1636932600000|2021-11-14 23:30:00|1867|1866.5|1866.53|1866.03|1867.13|1866.75|1866.39|1866.03|248
1636932900000|2021-11-14 23:35:00|1866.54|1866.04|1867.23|1866.73|1867.3|1866.8|1866.3|1865.8|232
1636933200000|2021-11-14 23:40:00|1867.22|1866.72|1866.94|1866.44|1867.27|1866.88|1866.75|1866.27|188
1636933500000|2021-11-14 23:45:00|1866.93|1866.43|1867.55|1867.05|1868.16|1867.77|1866.92|1866.42|419
1636933800000|2021-11-14 23:50:00|1867.54|1867.04|1867|1866.5|1867.63|1867.2|1866.76|1866.38|274
1636934100000|2021-11-14 23:55:00|1866.99|1866.49|1865.71|1865.41|1866.99|1866.6|1865.47|1865.07|370
1636934400000|2021-11-15 00:00:00|1865.72|1865.42|1865.9|1865.4|1866.37|1865.92|1865.7|1865.31|339
1636934700000|2021-11-15 00:05:00|1865.91|1865.41|1865.88|1865.38|1866.04|1865.67|1865.62|1865.12|228
1636935000000|2021-11-15 00:10:00|1865.89|1865.39|1865.28|1864.78|1865.98|1865.58|1864.95|1864.45|281
1636935300000|2021-11-15 00:15:00|1865.27|1864.77|1865.81|1865.31|1865.99|1865.52|1865.25|1864.77|418
1636935600000|2021-11-15 00:20:00|1865.82|1865.32|1865.41|1864.91|1865.86|1865.4|1865.34|1864.84|328
1636935900000|2021-11-15 00:25:00|1865.42|1864.92|1865.32|1864.82|1865.64|1865.23|1865.03|1864.53|275
1636936200000|2021-11-15 00:30:00|1865.31|1864.81|1864.88|1864.38|1865.35|1864.85|1864.56|1864.06|327
1636936500000|2021-11-15 00:35:00|1864.89|1864.39|1864.73|1864.23|1864.89|1864.43|1864.4|1863.9|309
1636936800000|2021-11-15 00:40:00|1864.74|1864.24|1865.15|1864.65|1865.55|1865.07|1864.64|1864.14|366
1636937100000|2021-11-15 00:45:00|1865.14|1864.64|1865.14|1864.84|1865.38|1864.88|1864.71|1864.29|311
1636937400000|2021-11-15 00:50:00|1865.24|1864.74|1864.42|1863.92|1865.26|1864.87|1864.28|1863.78|414
1636937700000|2021-11-15 00:55:00|1864.43|1863.93|1864.16|1863.66|1864.65|1864.24|1863.86|1863.36|447
1636938000000|2021-11-15 01:00:00|1864.15|1863.65|1864.4|1863.9|1866.31|1865.84|1863.97|1863.47|1097
1636938300000|2021-11-15 01:05:00|1864.39|1863.89|1864.14|1863.64|1864.79|1864.36|1863.93|1863.43|871
1636938600000|2021-11-15 01:10:00|1864.13|1863.63|1862.73|1862.23|1864.37|1863.87|1862.63|1862.13|1086
1636938900000|2021-11-15 01:15:00|1862.75|1862.25|1861.38|1860.88|1863.14|1862.64|1861.26|1860.79|1036
1636939200000|2021-11-15 01:20:00|1861.36|1860.86|1863.18|1862.88|1863.36|1862.92|1861.02|1860.63|1113
1636939500000|2021-11-15 01:25:00|1863.13|1862.83|1863.09|1862.59|1863.45|1862.95|1862.36|1861.94|909
1636939800000|2021-11-15 01:30:00|1863.1|1862.6|1861.03|1860.53|1863.23|1862.79|1860.33|1860.03|1129
1636940100000|2021-11-15 01:35:00|1861.06|1860.56|1859.59|1859.09|1861.87|1861.37|1859.58|1859.08|1116
1636940400000|2021-11-15 01:40:00|1859.65|1859.15|1858.62|1858.12|1860.24|1859.74|1857.65|1857.35|1107
1636940700000|2021-11-15 01:45:00|1858.63|1858.13|1858.98|1858.68|1859.3|1858.89|1857.54|1857.04|1040
1636941000000|2021-11-15 01:50:00|1858.96|1858.66|1858.49|1857.99|1859.46|1859.03|1858|1857.57|1000
1636941300000|2021-11-15 01:55:00|1858.5|1858|1860.85|1860.35|1861.38|1860.88|1858.34|1857.95|1020
1636941600000|2021-11-15 02:00:00|1860.83|1860.33|1859.38|1858.88|1862.7|1862.2|1859.06|1858.56|1040
1636941900000|2021-11-15 02:05:00|1859.37|1858.87|1859.2|1858.7|1860.11|1859.67|1859.09|1858.69|736
1636942200000|2021-11-15 02:10:00|1859.18|1858.68|1860.5|1860|1860.64|1860.24|1859.05|1858.55|860
1636942500000|2021-11-15 02:15:00|1860.53|1860.03|1859.94|1859.44|1860.54|1860.04|1859.88|1859.38|409
1636942800000|2021-11-15 02:20:00|1859.97|1859.47|1860.05|1859.55|1860.52|1860.02|1859.5|1859|466
1636943100000|2021-11-15 02:25:00|1860.04|1859.54|1860.09|1859.59|1860.27|1859.77|1859.77|1859.36|311
1636943400000|2021-11-15 02:30:00|1860.06|1859.56|1860.63|1860.13|1860.85|1860.35|1860.06|1859.56|567
1636943700000|2021-11-15 02:35:00|1860.6|1860.1|1859.67|1859.37|1861.23|1860.73|1859.39|1858.91|709
1636944000000|2021-11-15 02:40:00|1859.65|1859.35|1860.43|1859.93|1860.53|1860.03|1859.44|1858.94|500
1636944300000|2021-11-15 02:45:00|1860.45|1859.95|1860.51|1860.01|1860.65|1860.22|1860.37|1859.88|457
1636944600000|2021-11-15 02:50:00|1860.5|1860|1860.02|1859.52|1860.65|1860.23|1859.61|1859.22|562
1636944900000|2021-11-15 02:55:00|1860.01|1859.51|1859.93|1859.43|1860.24|1859.9|1859.67|1859.23|474
1636945200000|2021-11-15 03:00:00|1859.94|1859.44|1858.94|1858.44|1859.95|1859.45|1858.21|1857.77|668
1636945500000|2021-11-15 03:05:00|1858.96|1858.46|1858.66|1858.16|1859.14|1858.64|1858.49|1858.06|508
1636945800000|2021-11-15 03:10:00|1858.67|1858.17|1858.77|1858.27|1858.94|1858.44|1858.47|1857.97|298
1636946100000|2021-11-15 03:15:00|1858.78|1858.28|1859.48|1858.98|1859.66|1859.16|1858.76|1858.26|390
1636946400000|2021-11-15 03:20:00|1859.49|1858.99|1859.51|1859.01|1859.71|1859.3|1859.26|1858.76|306
1636946700000|2021-11-15 03:25:00|1859.5|1859|1859.41|1858.91|1859.94|1859.44|1859.38|1858.88|276
1636947000000|2021-11-15 03:30:00|1859.38|1858.88|1859.74|1859.24|1859.93|1859.43|1859.37|1858.87|308
1636947300000|2021-11-15 03:35:00|1859.76|1859.26|1859.68|1859.18|1859.8|1859.36|1859.42|1859.02|274
1636947600000|2021-11-15 03:40:00|1859.66|1859.16|1857.77|1857.27|1859.66|1859.16|1857.58|1857.08|438
1636947900000|2021-11-15 03:45:00|1857.75|1857.25|1857.86|1857.36|1857.94|1857.44|1856.67|1856.32|482
1636948200000|2021-11-15 03:50:00|1857.87|1857.37|1857.85|1857.55|1858.14|1857.64|1857.43|1857.02|262
1636948500000|2021-11-15 03:55:00|1857.91|1857.41|1857.24|1856.74|1858.18|1857.71|1857.09|1856.59|327
1636948800000|2021-11-15 04:00:00|1857.23|1856.73|1857.43|1856.93|1857.61|1857.11|1856.81|1856.41|369
1636949100000|2021-11-15 04:05:00|1857.44|1856.94|1857.53|1857.03|1857.71|1857.33|1857.33|1856.83|226
1636949400000|2021-11-15 04:10:00|1857.54|1857.04|1857.65|1857.15|1857.86|1857.48|1857.35|1856.85|222
1636949700000|2021-11-15 04:15:00|1857.66|1857.16|1857.48|1856.98|1857.67|1857.17|1857.34|1856.88|192
1636950000000|2021-11-15 04:20:00|1857.49|1856.99|1857.59|1857.09|1857.69|1857.19|1857.3|1856.82|212
1636950300000|2021-11-15 04:25:00|1857.6|1857.1|1857.5|1857|1857.84|1857.34|1857.26|1856.79|203
1636950600000|2021-11-15 04:30:00|1857.47|1856.97|1857.32|1856.82|1857.62|1857.12|1856.98|1856.65|289
1636950900000|2021-11-15 04:35:00|1857.31|1856.81|1857.58|1857.08|1857.7|1857.2|1857.22|1856.72|231
1636951200000|2021-11-15 04:40:00|1857.57|1857.07|1859.6|1859.1|1859.69|1859.26|1857.55|1857.05|526
1636951500000|2021-11-15 04:45:00|1859.61|1859.11|1859.24|1858.74|1859.61|1859.2|1858.81|1858.42|313
1636951800000|2021-11-15 04:50:00|1859.23|1858.73|1859.43|1858.93|1859.66|1859.16|1859.14|1858.64|247
1636952100000|2021-11-15 04:55:00|1859.44|1858.94|1859.31|1858.81|1859.53|1859.03|1858.89|1858.44|272
1636952400000|2021-11-15 05:00:00|1859.32|1858.82|1858.12|1857.62|1859.51|1859.01|1858|1857.5|333
1636952700000|2021-11-15 05:05:00|1858.13|1857.63|1858.06|1857.56|1858.46|1857.96|1857.6|1857.1|321
1636953000000|2021-11-15 05:10:00|1858.04|1857.54|1857.59|1857.09|1858.08|1857.58|1857.38|1856.98|248
1636953300000|2021-11-15 05:15:00|1857.61|1857.11|1857.53|1857.03|1857.82|1857.35|1857.21|1856.8|281
1636953600000|2021-11-15 05:20:00|1857.54|1857.04|1857.29|1856.79|1857.69|1857.19|1857.29|1856.79|191
1636953900000|2021-11-15 05:25:00|1857.3|1856.8|1857.84|1857.34|1857.91|1857.51|1857.17|1856.78|272
1636954200000|2021-11-15 05:30:00|1857.83|1857.33|1858.39|1857.89|1859.35|1858.86|1857.2|1856.72|811
1636954500000|2021-11-15 05:35:00|1858.4|1857.9|1858.4|1857.9|1858.82|1858.37|1858.14|1857.71|589
1636954800000|2021-11-15 05:40:00|1858.41|1857.91|1858.57|1858.07|1858.68|1858.18|1857.9|1857.43|564
1636955100000|2021-11-15 05:45:00|1858.58|1858.08|1858.48|1857.98|1858.67|1858.17|1858.23|1857.73|401
1636955400000|2021-11-15 05:50:00|1858.49|1857.99|1859.5|1859|1859.59|1859.09|1858.23|1857.73|474
1636955700000|2021-11-15 05:55:00|1859.51|1859.01|1859.23|1858.73|1859.61|1859.11|1859.05|1858.62|478
1636956000000|2021-11-15 06:00:00|1859.24|1858.74|1858.86|1858.36|1859.45|1858.95|1858.63|1858.18|361
1636956300000|2021-11-15 06:05:00|1858.85|1858.35|1857.64|1857.14|1858.86|1858.36|1857.64|1857.14|366
1636956600000|2021-11-15 06:10:00|1857.6|1857.1|1857.66|1857.16|1857.87|1857.37|1857.14|1856.76|587
1636956900000|2021-11-15 06:15:00|1857.65|1857.15|1857.66|1857.16|1858.04|1857.62|1857.21|1856.71|443
1636957200000|2021-11-15 06:20:00|1857.67|1857.17|1857.73|1857.23|1857.9|1857.48|1857.49|1856.99|416
1636957500000|2021-11-15 06:25:00|1857.7|1857.2|1857.69|1857.19|1857.89|1857.45|1857.39|1856.89|365
1636957800000|2021-11-15 06:30:00|1857.67|1857.17|1857.78|1857.28|1858.23|1857.73|1857.41|1856.91|355
1636958100000|2021-11-15 06:35:00|1857.79|1857.29|1857.88|1857.38|1858.3|1857.8|1857.47|1857.05|385
1636958400000|2021-11-15 06:40:00|1857.87|1857.37|1858.05|1857.55|1858.09|1857.59|1857.28|1856.91|324
1636958700000|2021-11-15 06:45:00|1858.06|1857.56|1858.27|1857.77|1858.34|1857.89|1857.7|1857.27|463
1636959000000|2021-11-15 06:50:00|1858.25|1857.75|1858.26|1857.76|1858.61|1858.17|1858.02|1857.53|602
1636959300000|2021-11-15 06:55:00|1858.25|1857.75|1857.63|1857.13|1858.88|1858.38|1857.36|1856.99|582
1636959600000|2021-11-15 07:00:00|1857.62|1857.12|1857.67|1857.17|1858.37|1857.87|1857.39|1856.89|652
1636959900000|2021-11-15 07:05:00|1857.68|1857.18|1857.43|1856.93|1857.82|1857.32|1856.93|1856.43|617
1636960200000|2021-11-15 07:10:00|1857.42|1856.92|1857.33|1856.83|1857.73|1857.23|1856.98|1856.51|510
1636960500000|2021-11-15 07:15:00|1857.32|1856.82|1857.47|1856.97|1858|1857.52|1856.53|1856.17|718
1636960800000|2021-11-15 07:20:00|1857.49|1856.99|1857.95|1857.45|1857.95|1857.45|1856.95|1856.52|599
1636961100000|2021-11-15 07:25:00|1858.02|1857.52|1858.54|1858.04|1858.75|1858.35|1857.4|1856.9|688
1636961400000|2021-11-15 07:30:00|1858.53|1858.03|1859.33|1858.83|1859.48|1858.98|1858.33|1857.94|741
1636961700000|2021-11-15 07:35:00|1859.29|1858.79|1859.75|1859.25|1859.81|1859.34|1859.06|1858.62|556
1636962000000|2021-11-15 07:40:00|1859.74|1859.24|1862.14|1861.64|1862.23|1861.73|1859.73|1859.23|772
1636962300000|2021-11-15 07:45:00|1862.12|1861.62|1861.73|1861.23|1862.35|1861.92|1861.51|1861.03|835
1636962600000|2021-11-15 07:50:00|1861.72|1861.22|1862.45|1861.95|1862.62|1862.12|1861.3|1860.93|755
1636962900000|2021-11-15 07:55:00|1862.48|1861.98|1861.22|1860.72|1862.61|1862.14|1861.11|1860.61|632
1636963200000|2021-11-15 08:00:00|1861.27|1860.77|1861.56|1861.06|1861.75|1861.25|1860.69|1860.27|739
1636963500000|2021-11-15 08:05:00|1861.54|1861.04|1861.57|1861.07|1862.3|1861.92|1861.06|1860.64|755
1636963800000|2021-11-15 08:10:00|1861.53|1861.03|1862.64|1862.14|1862.66|1862.22|1861.41|1860.91|520
1636964100000|2021-11-15 08:15:00|1862.65|1862.15|1862.52|1862.02|1862.97|1862.51|1861.93|1861.49|748
1636964400000|2021-11-15 08:20:00|1862.42|1861.92|1862.87|1862.37|1863.7|1863.34|1861.77|1861.36|751
1636964700000|2021-11-15 08:25:00|1862.88|1862.38|1863.79|1863.29|1863.84|1863.42|1862.53|1862.11|762
1636965000000|2021-11-15 08:30:00|1863.81|1863.31|1862.86|1862.36|1863.9|1863.4|1862.78|1862.28|622
1636965300000|2021-11-15 08:35:00|1862.87|1862.37|1861.37|1860.87|1862.87|1862.37|1861.12|1860.62|507
1636965600000|2021-11-15 08:40:00|1861.36|1860.86|1860.49|1859.99|1861.39|1860.89|1859.94|1859.56|670
1636965900000|2021-11-15 08:45:00|1860.5|1860|1859.42|1858.92|1860.5|1860|1859.33|1858.83|530
1636966200000|2021-11-15 08:50:00|1859.44|1858.94|1859.58|1859.08|1860.06|1859.62|1859.19|1858.79|617
1636966500000|2021-11-15 08:55:00|1859.57|1859.07|1858.69|1858.39|1859.66|1859.19|1858.69|1858.3|622
1636966800000|2021-11-15 09:00:00|1858.73|1858.43|1860.86|1860.36|1860.93|1860.43|1858.52|1858.19|703
1636967100000|2021-11-15 09:05:00|1860.85|1860.35|1860.9|1860.4|1861.4|1860.99|1860.48|1859.98|638
1636967400000|2021-11-15 09:10:00|1860.85|1860.35|1861.36|1860.86|1861.38|1860.93|1860.62|1860.12|537
1636967700000|2021-11-15 09:15:00|1861.35|1860.85|1861.87|1861.37|1861.94|1861.47|1861.24|1860.82|525
1636968000000|2021-11-15 09:20:00|1861.86|1861.36|1862.02|1861.52|1862.12|1861.72|1861.68|1861.21|534
1636968300000|2021-11-15 09:25:00|1862.01|1861.51|1861.65|1861.15|1862.28|1861.82|1861.51|1861.11|608
1636968600000|2021-11-15 09:30:00|1861.6|1861.1|1861.45|1860.95|1861.68|1861.29|1861.04|1860.62|513
1636968900000|2021-11-15 09:35:00|1861.43|1860.93|1861.97|1861.47|1861.98|1861.59|1861.38|1860.93|351
1636969200000|2021-11-15 09:40:00|1861.98|1861.48|1861.58|1861.08|1862.02|1861.61|1861.23|1860.84|416
1636969500000|2021-11-15 09:45:00|1861.6|1861.1|1862.07|1861.57|1862.23|1861.78|1861.6|1861.1|413
1636969800000|2021-11-15 09:50:00|1862.03|1861.53|1861.61|1861.11|1862.15|1861.7|1861.45|1860.96|423
1636970100000|2021-11-15 09:55:00|1861.62|1861.12|1862.71|1862.21|1863.5|1863.12|1861.42|1861.03|502
1636970400000|2021-11-15 10:00:00|1862.69|1862.19|1862.78|1862.28|1862.93|1862.43|1862.4|1861.9|461
1636970700000|2021-11-15 10:05:00|1862.79|1862.29|1862.7|1862.2|1862.85|1862.46|1862.3|1861.83|459
1636971000000|2021-11-15 10:10:00|1862.69|1862.19|1863.31|1863.01|1863.42|1863.06|1862.69|1862.19|394
1636971300000|2021-11-15 10:15:00|1863.3|1863|1863.93|1863.43|1864|1863.56|1862.7|1862.4|517
1636971600000|2021-11-15 10:20:00|1863.92|1863.42|1864.4|1864.1|1864.56|1864.18|1863.75|1863.33|540
1636971900000|2021-11-15 10:25:00|1864.5|1864|1865.15|1864.65|1865.2|1864.77|1864.02|1863.63|518
1636972200000|2021-11-15 10:30:00|1865.16|1864.66|1863.97|1863.47|1865.16|1864.74|1863.61|1863.21|610
1636972500000|2021-11-15 10:35:00|1863.96|1863.46|1863.87|1863.37|1864.29|1863.87|1863.71|1863.21|532
1636972800000|2021-11-15 10:40:00|1863.88|1863.38|1863.13|1862.63|1863.98|1863.56|1863.07|1862.6|470
1636973100000|2021-11-15 10:45:00|1863.12|1862.62|1862.87|1862.37|1863.41|1862.91|1861.99|1861.69|511
1636973400000|2021-11-15 10:50:00|1862.88|1862.38|1862.77|1862.27|1862.88|1862.38|1862.73|1862.23|43
1636973700000|2021-11-15 10:55:00|1862.88|1862.38|1863.36|1863.06|1863.87|1863.37|1862.62|1862.22|453
1636974000000|2021-11-15 11:00:00|1863.41|1863.11|1863.51|1863.01|1864.01|1863.52|1863.05|1862.65|610
1636974300000|2021-11-15 11:05:00|1863.5|1863|1863.77|1863.27|1863.86|1863.37|1862.81|1862.34|489
1636974600000|2021-11-15 11:10:00|1863.78|1863.28|1863.68|1863.38|1864.05|1863.56|1863.14|1862.72|434
1636974900000|2021-11-15 11:15:00|1863.65|1863.35|1863.74|1863.24|1863.9|1863.48|1863.33|1862.94|472
1636975200000|2021-11-15 11:20:00|1863.73|1863.23|1863.71|1863.21|1864.02|1863.52|1863.54|1863.09|543
1636975500000|2021-11-15 11:25:00|1863.75|1863.25|1863.42|1862.92|1863.86|1863.51|1863.2|1862.8|365
1636975800000|2021-11-15 11:30:00|1863.43|1862.93|1863.48|1862.98|1863.48|1862.98|1862.79|1862.37|369
1636976100000|2021-11-15 11:35:00|1863.43|1862.93|1864.18|1863.68|1864.25|1863.9|1863.3|1862.83|315
1636976400000|2021-11-15 11:40:00|1864.17|1863.67|1863.78|1863.28|1864.2|1863.75|1863.6|1863.16|328
1636976700000|2021-11-15 11:45:00|1863.76|1863.26|1863.97|1863.47|1864.46|1864.01|1863.57|1863.18|447
1636977000000|2021-11-15 11:50:00|1863.96|1863.46|1864.17|1863.67|1864.17|1863.78|1863.63|1863.13|388
1636977300000|2021-11-15 11:55:00|1864.16|1863.66|1864.81|1864.31|1864.85|1864.41|1864.1|1863.64|369
1636977600000|2021-11-15 12:00:00|1864.8|1864.3|1863.75|1863.25|1864.8|1864.3|1863.69|1863.19|502
1636977900000|2021-11-15 12:05:00|1863.81|1863.31|1863.08|1862.58|1863.87|1863.37|1862.93|1862.5|496
1636978200000|2021-11-15 12:10:00|1863.11|1862.61|1861.93|1861.43|1863.17|1862.67|1861.81|1861.31|465
1636978500000|2021-11-15 12:15:00|1861.94|1861.44|1862.3|1861.8|1862.7|1862.2|1861.93|1861.43|449
1636978800000|2021-11-15 12:20:00|1862.25|1861.75|1861.77|1861.27|1862.48|1861.98|1861.66|1861.25|366
1636979100000|2021-11-15 12:25:00|1861.76|1861.26|1861.77|1861.27|1862.09|1861.63|1861.65|1861.2|361
1636979400000|2021-11-15 12:30:00|1861.78|1861.28|1861.38|1860.88|1861.97|1861.56|1861.03|1860.65|507
1636979700000|2021-11-15 12:35:00|1861.37|1860.87|1861.41|1860.91|1861.43|1860.96|1860.83|1860.44|370
1636980000000|2021-11-15 12:40:00|1861.42|1860.92|1862.3|1861.8|1862.42|1861.92|1861.42|1860.92|426
1636980300000|2021-11-15 12:45:00|1862.31|1861.81|1862.24|1861.74|1862.44|1861.94|1861.89|1861.49|400
1636980600000|2021-11-15 12:50:00|1862.22|1861.72|1862.9|1862.4|1863.54|1863.04|1862.19|1861.69|464
1636980900000|2021-11-15 12:55:00|1862.89|1862.39|1864.16|1863.66|1864.72|1864.34|1862.89|1862.39|618
1636981200000|2021-11-15 13:00:00|1864.17|1863.87|1864.78|1864.28|1864.9|1864.4|1863.3|1862.85|777
1636981500000|2021-11-15 13:05:00|1864.79|1864.29|1865.08|1864.58|1865.8|1865.39|1864.55|1864.05|809
1636981800000|2021-11-15 13:10:00|1865.07|1864.57|1868.45|1867.95|1868.45|1867.95|1865.03|1864.53|989
1636982100000|2021-11-15 13:15:00|1868.44|1867.94|1866.68|1866.18|1870.61|1870.11|1866.21|1865.71|1226
1636982400000|2021-11-15 13:20:00|1866.84|1866.34|1867.66|1867.16|1868.42|1867.94|1864.73|1864.23|1260
1636982700000|2021-11-15 13:25:00|1867.68|1867.18|1868.08|1867.58|1868.2|1867.7|1866.27|1865.77|905
1636983000000|2021-11-15 13:30:00|1868.07|1867.57|1866.27|1865.77|1868.07|1867.57|1865.84|1865.46|1099
1636983300000|2021-11-15 13:35:00|1866.28|1865.78|1865.45|1864.95|1867.01|1866.51|1863.9|1863.4|1080
1636983600000|2021-11-15 13:40:00|1865.56|1865.06|1865.52|1865.02|1866.21|1865.71|1862.68|1862.18|1094
1636983900000|2021-11-15 13:45:00|1865.34|1864.84|1864.64|1864.14|1865.42|1864.96|1864.11|1863.61|1044
1636984200000|2021-11-15 13:50:00|1864.65|1864.15|1865.11|1864.61|1865.85|1865.44|1864.42|1863.99|975
1636984500000|2021-11-15 13:55:00|1865.14|1864.64|1864.46|1864.16|1865.43|1865.08|1863.81|1863.31|857
1636984800000|2021-11-15 14:00:00|1864.47|1864.17|1864.02|1863.52|1865.14|1864.64|1863.13|1862.73|985
1636985100000|2021-11-15 14:05:00|1864|1863.5|1862.99|1862.49|1864.28|1863.78|1861.6|1861.1|993
1636985400000|2021-11-15 14:10:00|1862.97|1862.47|1863.77|1863.27|1863.89|1863.39|1861.61|1861.22|1061
1636985700000|2021-11-15 14:15:00|1863.76|1863.26|1864.45|1863.95|1864.48|1863.98|1862.97|1862.51|752
1636986000000|2021-11-15 14:20:00|1864.43|1863.93|1865.02|1864.52|1865.38|1865.08|1864.22|1863.92|876
1636986300000|2021-11-15 14:25:00|1864.99|1864.49|1862.98|1862.48|1865.01|1864.6|1862.85|1862.47|660
1636986600000|2021-11-15 14:30:00|1863.07|1862.57|1862.9|1862.4|1864.62|1864.12|1862.65|1862.16|1243
1636986900000|2021-11-15 14:35:00|1862.89|1862.39|1861.79|1861.49|1863.69|1863.23|1861.14|1860.79|1173
1636987200000|2021-11-15 14:40:00|1861.76|1861.46|1860.92|1860.62|1862.66|1862.31|1860.25|1859.84|1076
1636987500000|2021-11-15 14:45:00|1860.93|1860.63|1860.83|1860.33|1862.24|1861.85|1860.61|1860.26|1127
1636987800000|2021-11-15 14:50:00|1860.82|1860.32|1861.5|1861|1861.89|1861.51|1860.63|1860.28|1033
1636988100000|2021-11-15 14:55:00|1861.51|1861.01|1860.96|1860.46|1861.72|1861.25|1859.96|1859.51|910
1636988400000|2021-11-15 15:00:00|1860.8|1860.5|1860.3|1860|1861.23|1860.86|1859.77|1859.46|1155
1636988700000|2021-11-15 15:05:00|1860.4|1859.9|1861.61|1861.11|1862.28|1861.81|1858.55|1858.05|1231
1636989000000|2021-11-15 15:10:00|1861.59|1861.09|1861.81|1861.31|1863.3|1862.8|1861.52|1861.02|1033
1636989300000|2021-11-15 15:15:00|1861.8|1861.3|1861.82|1861.52|1862.38|1862|1861.16|1860.71|1042
1636989600000|2021-11-15 15:20:00|1861.8|1861.5|1862.07|1861.57|1863.69|1863.23|1861.62|1861.18|1077
1636989900000|2021-11-15 15:25:00|1861.97|1861.67|1861.28|1860.78|1863.41|1863.09|1860.61|1860.2|990
1636990200000|2021-11-15 15:30:00|1861.25|1860.75|1859.87|1859.37|1861.45|1860.98|1859.29|1858.82|956
1636990500000|2021-11-15 15:35:00|1859.9|1859.4|1860.54|1860.04|1860.61|1860.16|1859.39|1858.89|887
1636990800000|2021-11-15 15:40:00|1860.52|1860.02|1860.14|1859.64|1861.58|1861.1|1860.04|1859.59|972
1636991100000|2021-11-15 15:45:00|1860.15|1859.65|1860.69|1860.19|1861.05|1860.6|1859.86|1859.45|811
1636991400000|2021-11-15 15:50:00|1860.71|1860.21|1862.24|1861.94|1862.43|1862.13|1860.6|1860.21|820
1636991700000|2021-11-15 15:55:00|1862.23|1861.93|1862.25|1861.95|1862.61|1862.2|1861.7|1861.31|838
1636992000000|2021-11-15 16:00:00|1862.2|1861.9|1861.11|1860.61|1862.32|1861.99|1860.93|1860.6|917
1636992300000|2021-11-15 16:05:00|1861.08|1860.58|1860.74|1860.44|1861.72|1861.34|1860.24|1859.82|763
1636992600000|2021-11-15 16:10:00|1860.84|1860.34|1861.16|1860.86|1861.45|1861.05|1860.53|1860.13|695
1636992900000|2021-11-15 16:15:00|1861.27|1860.77|1862.59|1862.29|1862.69|1862.3|1861.04|1860.64|676
1636993200000|2021-11-15 16:20:00|1862.61|1862.31|1863.46|1862.96|1863.57|1863.17|1862.56|1862.17|630
1636993500000|2021-11-15 16:25:00|1863.47|1862.97|1864.61|1864.31|1865.17|1864.79|1863.37|1862.97|843
1636993800000|2021-11-15 16:30:00|1864.62|1864.32|1864.7|1864.2|1865.18|1864.82|1864.1|1863.71|715
1636994100000|2021-11-15 16:35:00|1864.71|1864.21|1863.85|1863.55|1864.75|1864.4|1863.4|1863.01|656
1636994400000|2021-11-15 16:40:00|1863.84|1863.54|1863.12|1862.82|1864.37|1863.97|1862.98|1862.6|636
1636994700000|2021-11-15 16:45:00|1863.13|1862.83|1863.85|1863.35|1864.19|1863.84|1862.27|1861.84|826
1636995000000|2021-11-15 16:50:00|1863.83|1863.33|1863.24|1862.74|1864.36|1864|1863.14|1862.7|732
1636995300000|2021-11-15 16:55:00|1863.25|1862.75|1863.77|1863.27|1863.81|1863.39|1862.93|1862.58|706
1636995600000|2021-11-15 17:00:00|1863.8|1863.3|1863.42|1863.12|1863.96|1863.57|1863.09|1862.72|654
1636995900000|2021-11-15 17:05:00|1863.43|1863.13|1862.8|1862.5|1863.44|1863.13|1862.64|1862.23|447
1636996200000|2021-11-15 17:10:00|1862.81|1862.51|1864.2|1863.7|1864.25|1863.79|1862.6|1862.21|631
1636996500000|2021-11-15 17:15:00|1864.23|1863.73|1864.46|1864.16|1864.74|1864.31|1863.54|1863.14|616
1636996800000|2021-11-15 17:20:00|1864.48|1864.18|1864.09|1863.59|1864.98|1864.56|1864.04|1863.54|742
1636997100000|2021-11-15 17:25:00|1864.14|1863.64|1863.97|1863.67|1864.44|1864.03|1863.66|1863.27|842
1636997400000|2021-11-15 17:30:00|1863.98|1863.68|1864.41|1863.91|1865.01|1864.63|1863.98|1863.62|536
1636997700000|2021-11-15 17:35:00|1864.4|1863.9|1864.45|1863.95|1864.58|1864.18|1863.88|1863.53|495
1636998000000|2021-11-15 17:40:00|1864.46|1863.96|1864.17|1863.67|1864.78|1864.37|1863.94|1863.49|552
1636998300000|2021-11-15 17:45:00|1863.94|1863.64|1863.22|1862.72|1864.06|1863.69|1862.98|1862.58|406
1636998600000|2021-11-15 17:50:00|1863.21|1862.71|1863.92|1863.62|1864.04|1863.63|1863.05|1862.66|478
1636998900000|2021-11-15 17:55:00|1864.03|1863.53|1863.59|1863.29|1864.03|1863.63|1863.19|1862.82|375
1636999200000|2021-11-15 18:00:00|1863.58|1863.28|1864.1|1863.6|1864.27|1863.87|1863.47|1863.06|437
1636999500000|2021-11-15 18:05:00|1864.11|1863.61|1863.43|1862.93|1864.11|1863.7|1863.33|1862.93|294
1636999800000|2021-11-15 18:10:00|1863.45|1862.95|1863.65|1863.35|1863.74|1863.35|1863.09|1862.73|374
1637000100000|2021-11-15 18:15:00|1863.74|1863.24|1863.91|1863.41|1864.44|1864.05|1863.74|1863.24|283
1637000400000|2021-11-15 18:20:00|1863.9|1863.4|1864.1|1863.6|1864.5|1864.1|1863.44|1863.09|541
1637000700000|2021-11-15 18:25:00|1864.11|1863.61|1864.54|1864.04|1864.74|1864.36|1863.93|1863.53|589
1637001000000|2021-11-15 18:30:00|1864.55|1864.05|1864.89|1864.39|1865.12|1864.79|1864.4|1863.96|441
1637001300000|2021-11-15 18:35:00|1864.9|1864.4|1864.89|1864.39|1864.98|1864.56|1864.6|1864.19|229
1637001600000|2021-11-15 18:40:00|1864.88|1864.38|1865.06|1864.56|1865.22|1864.82|1864.52|1864.09|381
1637001900000|2021-11-15 18:45:00|1865.05|1864.55|1865.74|1865.24|1865.85|1865.36|1865.04|1864.54|404
1637002200000|2021-11-15 18:50:00|1865.73|1865.23|1865.53|1865.03|1865.87|1865.41|1865.28|1864.94|280
1637002500000|2021-11-15 18:55:00|1865.52|1865.02|1866.06|1865.56|1866.08|1865.58|1865.5|1865.01|324
1637002800000|2021-11-15 19:00:00|1866.07|1865.57|1866.55|1866.05|1866.88|1866.4|1865.77|1865.33|490
1637003100000|2021-11-15 19:05:00|1866.54|1866.04|1866|1865.5|1866.54|1866.04|1865.88|1865.42|305
1637003400000|2021-11-15 19:10:00|1865.99|1865.49|1866.39|1865.89|1866.39|1865.99|1865.59|1865.17|269
1637003700000|2021-11-15 19:15:00|1866.4|1865.9|1867.39|1866.89|1867.48|1867.07|1866.14|1865.72|388
1637004000000|2021-11-15 19:20:00|1867.4|1866.9|1867.19|1866.69|1867.5|1867.08|1866.9|1866.48|312
1637004300000|2021-11-15 19:25:00|1867.18|1866.68|1867.73|1867.23|1867.73|1867.3|1866.78|1866.33|448
1637004600000|2021-11-15 19:30:00|1867.72|1867.22|1868.05|1867.55|1868.16|1867.77|1867.44|1867.06|549
1637004900000|2021-11-15 19:35:00|1868.06|1867.56|1866.79|1866.49|1868.19|1867.8|1866.75|1866.36|456
1637005200000|2021-11-15 19:40:00|1866.82|1866.52|1867.29|1866.79|1867.46|1867.09|1866.75|1866.37|416
1637005500000|2021-11-15 19:45:00|1867.3|1866.8|1867.61|1867.31|1867.8|1867.43|1867.14|1866.74|464
1637005800000|2021-11-15 19:50:00|1867.59|1867.29|1867.42|1866.92|1867.88|1867.53|1867.16|1866.77|436
1637006100000|2021-11-15 19:55:00|1867.41|1866.91|1867.38|1866.88|1867.65|1867.21|1867.08|1866.58|566
1637006400000|2021-11-15 20:00:00|1867.4|1866.9|1866.18|1865.68|1867.59|1867.16|1865.89|1865.49|667
1637006700000|2021-11-15 20:05:00|1866.17|1865.67|1865.81|1865.51|1866.42|1866.12|1865.81|1865.45|555
1637007000000|2021-11-15 20:10:00|1865.79|1865.49|1864.97|1864.47|1865.91|1865.55|1864.86|1864.39|576
1637007300000|2021-11-15 20:15:00|1864.95|1864.45|1865.09|1864.59|1865.39|1865.02|1864.41|1864.11|498
1637007600000|2021-11-15 20:20:00|1865.08|1864.58|1864.35|1863.85|1865.35|1864.97|1864.32|1863.82|437
1637007900000|2021-11-15 20:25:00|1864.24|1863.74|1863.16|1862.66|1864.36|1863.86|1863.09|1862.59|606
1637008200000|2021-11-15 20:30:00|1863.17|1862.67|1862.86|1862.56|1863.47|1862.97|1862.81|1862.39|496
1637008500000|2021-11-15 20:35:00|1862.89|1862.59|1862.5|1862|1862.95|1862.59|1862.26|1861.83|523
1637008800000|2021-11-15 20:40:00|1862.49|1861.99|1862.79|1862.49|1863.33|1862.91|1862.46|1861.99|409
1637009100000|2021-11-15 20:45:00|1862.81|1862.51|1864.07|1863.57|1864.12|1863.74|1862.67|1862.3|488
1637009400000|2021-11-15 20:50:00|1864.06|1863.56|1863.73|1863.43|1864.22|1863.86|1863.4|1863.05|514
1637009700000|2021-11-15 20:55:00|1863.72|1863.42|1863.51|1863.01|1863.95|1863.55|1863.39|1863.01|626
1637010000000|2021-11-15 21:00:00|1863.5|1863|1863.21|1862.71|1864.19|1863.69|1862.82|1862.38|489
1637010300000|2021-11-15 21:05:00|1863.25|1862.75|1863.32|1862.82|1863.39|1862.95|1863|1862.5|224
1637010600000|2021-11-15 21:10:00|1863.29|1862.79|1863.17|1862.67|1863.35|1862.92|1862.96|1862.56|192
1637010900000|2021-11-15 21:15:00|1863.2|1862.7|1863.23|1862.73|1863.29|1862.88|1862.89|1862.5|202
1637011200000|2021-11-15 21:20:00|1863.24|1862.74|1863.18|1862.68|1863.26|1862.83|1863.01|1862.55|189
1637011500000|2021-11-15 21:25:00|1863.21|1862.71|1863.14|1862.64|1863.42|1862.99|1862.93|1862.43|176
1637011800000|2021-11-15 21:30:00|1863.15|1862.65|1863.41|1862.91|1863.42|1862.92|1863.07|1862.57|180
1637012100000|2021-11-15 21:35:00|1863.44|1862.94|1863.21|1862.71|1863.46|1862.96|1863.08|1862.58|130
1637012400000|2021-11-15 21:40:00|1863.22|1862.72|1863.27|1862.77|1863.34|1862.84|1863.07|1862.57|196
1637012700000|2021-11-15 21:45:00|1863.21|1862.71|1863.12|1862.62|1863.38|1862.88|1862.95|1862.45|250
1637013000000|2021-11-15 21:50:00|1863.1|1862.6|1863.11|1862.61|1863.34|1862.84|1862.97|1862.47|223
1637013300000|2021-11-15 21:55:00|1863.08|1862.58|1863.26|1862.76|1863.34|1862.84|1862.98|1862.48|203
1637017200000|2021-11-15 23:00:00|1863.31|1862.81|1863.46|1862.96|1866.82|1863.09|1863.05|1862.55|168
1637017500000|2021-11-15 23:05:00|1863.47|1862.97|1863.99|1863.49|1866.46|1863.71|1862.93|1856.34|242
1637017800000|2021-11-15 23:10:00|1863.98|1863.48|1863.8|1863.3|1864.26|1863.76|1863.65|1863.15|204
1637018100000|2021-11-15 23:15:00|1863.81|1863.31|1864.06|1863.76|1864.19|1863.79|1863.64|1863.25|136
1637018400000|2021-11-15 23:20:00|1864.16|1863.66|1864.17|1863.67|1864.26|1863.81|1863.86|1863.54|123
1637018700000|2021-11-15 23:25:00|1864.15|1863.65|1864.08|1863.58|1864.18|1863.68|1863.97|1863.47|99
1637019000000|2021-11-15 23:30:00|1864.1|1863.6|1863.54|1863.04|1864.1|1863.6|1863.35|1862.85|251
1637019300000|2021-11-15 23:35:00|1863.57|1863.07|1863.11|1862.61|1863.59|1863.09|1862.94|1862.51|191
1637019600000|2021-11-15 23:40:00|1863.12|1862.62|1863.02|1862.52|1863.15|1862.65|1862.82|1862.39|180
1637019900000|2021-11-15 23:45:00|1863.01|1862.51|1862.31|1862.01|1863.1|1862.6|1862.29|1861.85|281
1637020200000|2021-11-15 23:50:00|1862.33|1862.03|1862.46|1861.96|1862.63|1862.13|1862.19|1861.69|240
1637020500000|2021-11-15 23:55:00|1862.47|1861.97|1862.74|1862.24|1862.74|1862.24|1862.38|1861.91|155
1637020800000|2021-11-16 00:00:00|1862.72|1862.22|1862.44|1861.94|1862.72|1862.22|1862.2|1861.7|297
1637021100000|2021-11-16 00:05:00|1862.45|1861.95|1862.92|1862.42|1862.95|1862.45|1862.41|1861.91|294
1637021400000|2021-11-16 00:10:00|1862.91|1862.41|1863.35|1862.85|1863.38|1862.98|1862.74|1862.34|250
1637021700000|2021-11-16 00:15:00|1863.37|1862.87|1863.62|1863.12|1863.84|1863.34|1863.28|1862.81|277
1637022000000|2021-11-16 00:20:00|1863.63|1863.13|1863.14|1862.64|1863.69|1863.19|1863.01|1862.6|378
1637022300000|2021-11-16 00:25:00|1863.09|1862.59|1863.05|1862.55|1863.53|1863.16|1862.87|1862.49|286
1637022600000|2021-11-16 00:30:00|1863.01|1862.51|1862.72|1862.22|1863.26|1862.86|1862.6|1862.19|308
1637022900000|2021-11-16 00:35:00|1862.73|1862.23|1863.92|1863.42|1863.98|1863.6|1862.28|1861.83|406
1637023200000|2021-11-16 00:40:00|1863.93|1863.43|1864.72|1864.22|1865.15|1864.78|1863.66|1863.24|493
1637023500000|2021-11-16 00:45:00|1864.71|1864.21|1864.45|1864.15|1864.87|1864.4|1864.2|1863.71|417
1637023800000|2021-11-16 00:50:00|1864.44|1864.14|1864.61|1864.11|1864.85|1864.45|1864.34|1863.87|341
1637024100000|2021-11-16 00:55:00|1864.62|1864.12|1864.5|1864|1864.97|1864.6|1864.48|1864|345
1637024400000|2021-11-16 01:00:00|1864.55|1864.05|1864.36|1864.06|1864.71|1864.3|1862.58|1862.14|908
1637024700000|2021-11-16 01:05:00|1864.46|1863.96|1865.87|1865.37|1865.98|1865.65|1864.46|1863.96|767
1637025000000|2021-11-16 01:10:00|1865.84|1865.34|1865.44|1864.94|1865.98|1865.64|1864.96|1864.46|515
1637025300000|2021-11-16 01:15:00|1865.43|1864.93|1864.98|1864.48|1865.55|1865.05|1864.62|1864.12|593
1637025600000|2021-11-16 01:20:00|1864.97|1864.47|1864.98|1864.48|1865.24|1864.8|1864.5|1864.1|553
1637025900000|2021-11-16 01:25:00|1864.99|1864.49|1865.16|1864.66|1865.19|1864.69|1864.38|1863.98|425
1637026200000|2021-11-16 01:30:00|1865.15|1864.65|1863.23|1862.73|1865.21|1864.83|1863.07|1862.66|807
1637026500000|2021-11-16 01:35:00|1863.25|1862.75|1863.36|1862.86|1864.21|1863.71|1863.14|1862.71|558
1637026800000|2021-11-16 01:40:00|1863.37|1862.87|1863.14|1862.64|1863.9|1863.4|1862.95|1862.55|544
1637027100000|2021-11-16 01:45:00|1863.16|1862.66|1864.48|1863.98|1864.77|1864.3|1862.96|1862.56|710
1637027400000|2021-11-16 01:50:00|1864.47|1863.97|1864.67|1864.17|1865.02|1864.54|1864.3|1863.8|645
1637027700000|2021-11-16 01:55:00|1864.66|1864.16|1866.21|1865.71|1866.28|1865.85|1864.61|1864.11|622
1637028000000|2021-11-16 02:00:00|1866.22|1865.72|1867.48|1866.98|1867.52|1867.02|1866.22|1865.72|644
1637028300000|2021-11-16 02:05:00|1867.55|1867.05|1867.03|1866.53|1867.8|1867.37|1866.92|1866.42|662
1637028600000|2021-11-16 02:10:00|1867.04|1866.54|1866.64|1866.14|1867.22|1866.72|1866.5|1866.07|520
1637028900000|2021-11-16 02:15:00|1866.65|1866.15|1866.56|1866.06|1866.85|1866.42|1866.21|1865.77|390
1637029200000|2021-11-16 02:20:00|1866.57|1866.07|1867|1866.5|1867.01|1866.51|1866.41|1865.91|299
1637029500000|2021-11-16 02:25:00|1867.01|1866.51|1866.92|1866.42|1867.33|1866.83|1866.73|1866.29|382
1637029800000|2021-11-16 02:30:00|1866.9|1866.4|1868.07|1867.57|1868.63|1868.13|1866.68|1866.18|1029
1637030100000|2021-11-16 02:35:00|1868.09|1867.59|1868.8|1868.5|1869.2|1868.7|1867.94|1867.45|662
1637030400000|2021-11-16 02:40:00|1868.75|1868.45|1867.77|1867.27|1868.89|1868.46|1867.43|1867.02|732
1637030700000|2021-11-16 02:45:00|1867.76|1867.26|1868.13|1867.63|1868.42|1868|1867.7|1867.22|495
1637031000000|2021-11-16 02:50:00|1868.12|1867.62|1867.88|1867.38|1868.21|1867.71|1867.6|1867.1|391
1637031300000|2021-11-16 02:55:00|1867.89|1867.39|1867.77|1867.27|1868.2|1867.7|1867.48|1866.98|430
1637031600000|2021-11-16 03:00:00|1867.78|1867.28|1868.2|1867.7|1868.46|1867.96|1867.77|1867.27|349
1637031900000|2021-11-16 03:05:00|1868.18|1867.68|1867.51|1867.01|1868.23|1867.73|1867.15|1866.65|435
1637032200000|2021-11-16 03:10:00|1867.5|1867|1868.21|1867.71|1868.24|1867.74|1867.4|1866.9|482
1637032500000|2021-11-16 03:15:00|1868.19|1867.69|1867.78|1867.28|1868.56|1868.14|1867.59|1867.21|543
1637032800000|2021-11-16 03:20:00|1867.77|1867.27|1866.76|1866.26|1867.78|1867.35|1866.6|1866.2|624
1637033100000|2021-11-16 03:25:00|1866.77|1866.27|1866.87|1866.37|1866.99|1866.49|1866.23|1865.83|582
1637033400000|2021-11-16 03:30:00|1866.88|1866.38|1866.25|1865.75|1866.99|1866.49|1866.18|1865.68|313
1637033700000|2021-11-16 03:35:00|1866.24|1865.74|1866.08|1865.58|1866.29|1865.79|1866.01|1865.51|242
1637034000000|2021-11-16 03:40:00|1866.07|1865.57|1866.06|1865.56|1866.14|1865.64|1865.83|1865.33|202
1637034300000|2021-11-16 03:45:00|1866.09|1865.59|1865.63|1865.13|1866.15|1865.65|1865.6|1865.1|213
1637034600000|2021-11-16 03:50:00|1865.65|1865.15|1866.35|1865.85|1866.9|1866.4|1865.55|1865.05|296
1637034900000|2021-11-16 03:55:00|1866.33|1865.83|1867.31|1866.81|1867.78|1867.36|1866.3|1865.8|322
1637035200000|2021-11-16 04:00:00|1867.29|1866.79|1867.74|1867.24|1867.78|1867.39|1866.85|1866.35|292
1637035500000|2021-11-16 04:05:00|1867.75|1867.25|1867.68|1867.18|1867.82|1867.44|1867.53|1867.05|280
1637035800000|2021-11-16 04:10:00|1867.69|1867.19|1867.15|1866.65|1867.73|1867.33|1867.14|1866.64|262
1637036100000|2021-11-16 04:15:00|1867.13|1866.63|1866.53|1866.03|1867.13|1866.63|1866.43|1865.96|237
1637036400000|2021-11-16 04:20:00|1866.55|1866.05|1865.93|1865.43|1866.59|1866.11|1865.78|1865.28|322
1637036700000|2021-11-16 04:25:00|1865.9|1865.4|1865.19|1864.69|1866.05|1865.55|1865.1|1864.6|299
1637037000000|2021-11-16 04:30:00|1865.1|1864.8|1864.46|1863.96|1865.33|1864.89|1864.42|1863.92|362
1637037300000|2021-11-16 04:35:00|1864.45|1863.95|1864.82|1864.32|1865.06|1864.59|1864.12|1863.75|445
1637037600000|2021-11-16 04:40:00|1864.81|1864.31|1865.93|1865.43|1865.94|1865.49|1864.75|1864.25|321
1637037900000|2021-11-16 04:45:00|1865.91|1865.41|1866.26|1865.76|1866.58|1866.11|1865.79|1865.41|387
1637038200000|2021-11-16 04:50:00|1866.3|1865.8|1865.91|1865.41|1866.38|1865.88|1865.82|1865.32|284
1637038500000|2021-11-16 04:55:00|1865.92|1865.42|1866.01|1865.51|1866.11|1865.65|1865.71|1865.28|215
1637038800000|2021-11-16 05:00:00|1866.02|1865.52|1866.89|1866.39|1867.46|1867.04|1865.87|1865.49|480
1637039100000|2021-11-16 05:05:00|1866.9|1866.4|1866.81|1866.31|1867.08|1866.58|1866.72|1866.22|320
1637039400000|2021-11-16 05:10:00|1866.8|1866.3|1866.6|1866.1|1867.07|1866.66|1866.49|1865.99|281
1637039700000|2021-11-16 05:15:00|1866.58|1866.08|1867.24|1866.74|1867.41|1866.95|1866.58|1866.08|331
1637040000000|2021-11-16 05:20:00|1867.25|1866.75|1867.17|1866.67|1867.9|1867.4|1866.98|1866.59|365
1637040300000|2021-11-16 05:25:00|1867.19|1866.69|1866.83|1866.33|1867.22|1866.81|1866.51|1866.04|292
1637040600000|2021-11-16 05:30:00|1866.84|1866.34|1867.1|1866.6|1867.81|1867.31|1866.34|1865.84|596
1637040900000|2021-11-16 05:35:00|1867.08|1866.58|1867.25|1866.75|1868.09|1867.59|1866.86|1866.36|526
1637041200000|2021-11-16 05:40:00|1867.26|1866.76|1866.73|1866.23|1867.37|1866.93|1866.63|1866.13|436
1637041500000|2021-11-16 05:45:00|1866.8|1866.3|1866.21|1865.71|1866.86|1866.36|1865.86|1865.51|536
1637041800000|2021-11-16 05:50:00|1866.22|1865.72|1866.4|1865.9|1866.72|1866.22|1865.97|1865.59|651
1637042100000|2021-11-16 05:55:00|1866.45|1865.95|1866.94|1866.44|1867.3|1866.8|1866.03|1865.57|659
1637042400000|2021-11-16 06:00:00|1866.97|1866.47|1867.12|1866.62|1867.39|1866.92|1866.27|1865.78|533
1637042700000|2021-11-16 06:05:00|1867.13|1866.63|1867|1866.5|1867.76|1867.26|1866.3|1865.87|452
1637043000000|2021-11-16 06:10:00|1867.07|1866.57|1866.58|1866.08|1867.25|1866.75|1866.52|1866.03|413
1637043300000|2021-11-16 06:15:00|1866.6|1866.1|1866.68|1866.18|1867.15|1866.65|1866.5|1866|444
1637043600000|2021-11-16 06:20:00|1866.69|1866.19|1866.65|1866.15|1867.08|1866.58|1866.55|1866.05|401
1637043900000|2021-11-16 06:25:00|1866.66|1866.16|1866.99|1866.49|1867.18|1866.74|1866.29|1865.87|521
1637044200000|2021-11-16 06:30:00|1866.98|1866.48|1867.14|1866.64|1867.14|1866.64|1866.31|1865.81|499
1637044500000|2021-11-16 06:35:00|1867.04|1866.54|1866.64|1866.14|1867.43|1866.99|1866.6|1866.1|482
1637044800000|2021-11-16 06:40:00|1866.65|1866.15|1866.11|1865.61|1866.82|1866.32|1866.09|1865.59|580
1637045100000|2021-11-16 06:45:00|1866.12|1865.62|1866.34|1865.84|1866.41|1865.91|1865.08|1864.7|578
1637045400000|2021-11-16 06:50:00|1866.32|1865.82|1866.25|1865.75|1866.84|1866.48|1865.98|1865.55|407
1637045700000|2021-11-16 06:55:00|1866.26|1865.76|1865.4|1864.9|1866.26|1865.76|1865.27|1864.87|494
1637046000000|2021-11-16 07:00:00|1865.42|1864.92|1864.95|1864.45|1865.91|1865.41|1864.91|1864.41|539
1637046300000|2021-11-16 07:05:00|1865.03|1864.53|1864.63|1864.13|1865.06|1864.69|1864.57|1864.07|508
1637046600000|2021-11-16 07:10:00|1864.62|1864.12|1864.43|1863.93|1864.81|1864.31|1863.75|1863.25|746
1637046900000|2021-11-16 07:15:00|1864.44|1863.94|1864.71|1864.41|1865.33|1864.83|1864.31|1863.86|830
1637047200000|2021-11-16 07:20:00|1864.81|1864.31|1865.09|1864.59|1865.18|1864.68|1864.24|1863.77|674
1637047500000|2021-11-16 07:25:00|1865.1|1864.6|1863.75|1863.45|1865.13|1864.67|1862.92|1862.45|922
1637047800000|2021-11-16 07:30:00|1863.73|1863.43|1863.07|1862.57|1863.86|1863.43|1862.62|1862.14|716
1637048100000|2021-11-16 07:35:00|1863.06|1862.56|1863.71|1863.21|1863.94|1863.53|1862.53|1862.07|807
1637048400000|2021-11-16 07:40:00|1863.73|1863.23|1863.88|1863.38|1864.48|1864.06|1863.56|1863.07|622
1637048700000|2021-11-16 07:45:00|1863.89|1863.39|1864.42|1863.92|1864.93|1864.45|1863.88|1863.38|471
1637049000000|2021-11-16 07:50:00|1864.43|1863.93|1864.82|1864.32|1864.98|1864.57|1864.28|1863.78|407
1637049300000|2021-11-16 07:55:00|1864.84|1864.34|1864.29|1863.79|1864.87|1864.37|1863.62|1863.22|637
1637049600000|2021-11-16 08:00:00|1864.3|1863.8|1865.77|1865.27|1865.8|1865.42|1864.15|1863.73|823
1637049900000|2021-11-16 08:05:00|1865.73|1865.23|1865.41|1865.11|1866.1|1865.66|1864.73|1864.43|820
1637050200000|2021-11-16 08:10:00|1865.33|1865.03|1865.24|1864.74|1865.55|1865.11|1864.95|1864.45|507
1637050500000|2021-11-16 08:15:00|1865.23|1864.73|1866.93|1866.43|1866.95|1866.47|1865.02|1864.72|704
1637050800000|2021-11-16 08:20:00|1866.92|1866.42|1866.74|1866.24|1866.98|1866.49|1865.41|1865.09|649
1637051100000|2021-11-16 08:25:00|1866.73|1866.23|1865.85|1865.35|1866.98|1866.61|1865.55|1865.05|698
1637051400000|2021-11-16 08:30:00|1865.87|1865.37|1865.39|1864.89|1866.21|1865.71|1865.29|1864.87|667
1637051700000|2021-11-16 08:35:00|1865.4|1864.9|1865.19|1864.69|1865.84|1865.43|1865.1|1864.69|557
1637052000000|2021-11-16 08:40:00|1865.18|1864.68|1865.88|1865.38|1866|1865.53|1864.72|1864.22|701
1637052300000|2021-11-16 08:45:00|1865.9|1865.4|1867.81|1867.51|1867.87|1867.51|1865.53|1865.18|657
1637052600000|2021-11-16 08:50:00|1867.9|1867.6|1870.21|1869.71|1870.47|1870.08|1867.8|1867.43|1031
1637052900000|2021-11-16 08:55:00|1870.18|1869.68|1872.43|1871.93|1874.71|1874.21|1870.17|1869.67|1380
1637053200000|2021-11-16 09:00:00|1872.41|1871.91|1871.72|1871.22|1872.91|1872.49|1870.85|1870.4|969
1637053500000|2021-11-16 09:05:00|1871.73|1871.23|1874.29|1873.79|1874.59|1874.18|1871.68|1871.22|1000
1637053800000|2021-11-16 09:10:00|1874.28|1873.78|1873.34|1872.84|1875.18|1874.81|1872.73|1872.43|949
1637054100000|2021-11-16 09:15:00|1873.3|1872.8|1873.26|1872.96|1874.47|1873.97|1872.72|1872.34|821
1637054400000|2021-11-16 09:20:00|1873.35|1873.05|1873.2|1872.7|1873.61|1873.11|1872.31|1871.84|732
1637054700000|2021-11-16 09:25:00|1873.19|1872.69|1874.16|1873.66|1874.27|1873.78|1872.38|1871.88|682
1637055000000|2021-11-16 09:30:00|1874.15|1873.65|1874.58|1874.08|1874.58|1874.08|1873.02|1872.72|716
1637055300000|2021-11-16 09:35:00|1874.53|1874.03|1872.37|1871.87|1874.72|1874.22|1872.3|1871.8|733
1637055600000|2021-11-16 09:40:00|1872.38|1871.88|1873.94|1873.44|1874.15|1873.65|1871.32|1871.02|849
1637055900000|2021-11-16 09:45:00|1873.93|1873.43|1874.13|1873.63|1874.54|1874.08|1873.9|1873.4|569
1637056200000|2021-11-16 09:50:00|1874.11|1873.61|1874.13|1873.63|1874.48|1874.08|1873.65|1873.15|529
1637056500000|2021-11-16 09:55:00|1874.14|1873.64|1873.56|1873.06|1874.45|1874.05|1873.34|1872.93|473
1637056800000|2021-11-16 10:00:00|1873.55|1873.05|1873.48|1873.18|1873.79|1873.37|1873.25|1872.78|561
1637057100000|2021-11-16 10:05:00|1873.49|1873.19|1873.15|1872.65|1873.77|1873.37|1872.77|1872.34|534
1637057400000|2021-11-16 10:10:00|1873.14|1872.64|1872.63|1872.13|1873.15|1872.65|1872.42|1871.92|473
1637057700000|2021-11-16 10:15:00|1872.64|1872.14|1872.85|1872.35|1873.44|1872.94|1872.19|1871.69|602
1637058000000|2021-11-16 10:20:00|1872.8|1872.3|1873.23|1872.73|1873.3|1872.9|1872.39|1871.89|483
1637058300000|2021-11-16 10:25:00|1873.22|1872.72|1873.46|1872.96|1874.24|1873.76|1873.02|1872.52|613
1637058600000|2021-11-16 10:30:00|1873.45|1872.95|1873.85|1873.35|1874.39|1873.89|1872.57|1872.24|838
1637058900000|2021-11-16 10:35:00|1873.84|1873.34|1874.22|1873.72|1874.54|1874.18|1873.74|1873.28|606
1637059200000|2021-11-16 10:40:00|1874.23|1873.73|1874.2|1873.7|1874.4|1873.98|1873.86|1873.43|471
1637059500000|2021-11-16 10:45:00|1874.21|1873.71|1874.35|1873.85|1874.69|1874.28|1873.86|1873.39|616
1637059800000|2021-11-16 10:50:00|1874.34|1873.84|1873.09|1872.59|1874.45|1873.97|1872.95|1872.57|513
1637060100000|2021-11-16 10:55:00|1873.11|1872.61|1874.46|1873.96|1874.59|1874.15|1873.08|1872.61|532
1637060400000|2021-11-16 11:00:00|1874.42|1873.92|1874.2|1873.7|1875.08|1874.6|1873.65|1873.35|675
1637060700000|2021-11-16 11:05:00|1874.18|1873.68|1873.36|1872.86|1874.18|1873.68|1873.14|1872.74|517
1637061000000|2021-11-16 11:10:00|1873.28|1872.78|1873.6|1873.1|1873.85|1873.44|1873.15|1872.74|463
1637061300000|2021-11-16 11:15:00|1873.61|1873.11|1873.99|1873.49|1874.12|1873.63|1873.56|1873.11|489
1637061600000|2021-11-16 11:20:00|1874|1873.5|1873.71|1873.21|1874.08|1873.65|1873.47|1873.06|473
1637061900000|2021-11-16 11:25:00|1873.7|1873.2|1873.92|1873.42|1874.13|1873.69|1873.21|1872.71|528
1637062200000|2021-11-16 11:30:00|1873.91|1873.41|1873.24|1872.74|1873.97|1873.56|1872.81|1872.4|490
1637062500000|2021-11-16 11:35:00|1873.23|1872.73|1873.28|1872.78|1874|1873.58|1872.96|1872.46|675
1637062800000|2021-11-16 11:40:00|1873.29|1872.79|1873.71|1873.21|1873.97|1873.52|1872.71|1872.21|650
1637063100000|2021-11-16 11:45:00|1873.68|1873.18|1873.39|1872.89|1874.57|1874.2|1873.06|1872.56|707
1637063400000|2021-11-16 11:50:00|1873.4|1872.9|1873.78|1873.28|1873.9|1873.59|1872.71|1872.41|580
1637063700000|2021-11-16 11:55:00|1873.86|1873.36|1874.16|1873.86|1874.84|1874.47|1873.35|1872.85|680
1637064000000|2021-11-16 12:00:00|1874.26|1873.76|1873.67|1873.17|1874.26|1873.76|1873.54|1873.04|546
1637064300000|2021-11-16 12:05:00|1873.66|1873.16|1873.17|1872.67|1873.89|1873.46|1872.83|1872.33|616
1637064600000|2021-11-16 12:10:00|1873.18|1872.68|1873.16|1872.66|1873.72|1873.24|1872.73|1872.32|685
1637064900000|2021-11-16 12:15:00|1873.14|1872.64|1873.39|1872.89|1873.79|1873.29|1872.93|1872.48|597
1637065200000|2021-11-16 12:20:00|1873.4|1872.9|1873.31|1872.81|1873.4|1872.93|1872.89|1872.41|435
1637065500000|2021-11-16 12:25:00|1873.32|1872.82|1873.01|1872.51|1873.43|1872.99|1872.82|1872.4|511
1637065800000|2021-11-16 12:30:00|1873.04|1872.54|1873.19|1872.69|1873.64|1873.18|1872.65|1872.26|729
1637066100000|2021-11-16 12:35:00|1873.18|1872.68|1873.12|1872.62|1873.42|1872.98|1872.77|1872.31|487
1637066400000|2021-11-16 12:40:00|1873.14|1872.64|1872.48|1871.98|1873.15|1872.68|1871.01|1870.71|641
1637066700000|2021-11-16 12:45:00|1872.46|1871.96|1870.13|1869.83|1872.47|1872.06|1870.07|1869.7|796
1637067000000|2021-11-16 12:50:00|1870.23|1869.73|1871.07|1870.57|1872.08|1871.6|1869.77|1869.32|936
1637067300000|2021-11-16 12:55:00|1871.05|1870.55|1871.03|1870.53|1871.6|1871.22|1869.61|1869.3|957
1637067600000|2021-11-16 13:00:00|1871.06|1870.56|1873.67|1873.37|1874.1|1873.8|1870.66|1870.27|1285
1637067900000|2021-11-16 13:05:00|1873.66|1873.36|1874.17|1873.67|1874.38|1873.97|1873.42|1873.02|957
1637068200000|2021-11-16 13:10:00|1874.16|1873.66|1876.95|1876.65|1876.96|1876.65|1873.74|1873.34|1194
1637068500000|2021-11-16 13:15:00|1876.92|1876.62|1875.52|1875.02|1877.46|1877.05|1874.65|1874.25|1073
1637068800000|2021-11-16 13:20:00|1875.56|1875.06|1873.2|1872.7|1875.62|1875.12|1872.57|1872.07|1202
1637069100000|2021-11-16 13:25:00|1873.39|1872.89|1872.98|1872.48|1873.54|1873.04|1872.08|1871.58|858
1637069400000|2021-11-16 13:30:00|1873.01|1872.51|1870.92|1870.42|1873.01|1872.51|1869.75|1869.26|1811
1637069700000|2021-11-16 13:35:00|1871.07|1870.57|1871.24|1870.74|1872.71|1872.21|1870.53|1870.14|1461
1637070000000|2021-11-16 13:40:00|1871.23|1870.73|1872.03|1871.53|1872.05|1871.63|1870.21|1869.74|1466
1637070300000|2021-11-16 13:45:00|1872.04|1871.54|1872.66|1872.16|1873.08|1872.58|1870.62|1870.16|1368
1637070600000|2021-11-16 13:50:00|1872.63|1872.13|1872.98|1872.48|1874.5|1874.02|1871.94|1871.54|1334
1637070900000|2021-11-16 13:55:00|1872.89|1872.39|1867.28|1866.98|1872.91|1872.41|1865.77|1865.27|1454
1637071200000|2021-11-16 14:00:00|1867.26|1866.96|1865.73|1865.43|1869.41|1868.91|1865.66|1865.16|1498
1637071500000|2021-11-16 14:05:00|1865.72|1865.42|1864.12|1863.62|1867.21|1866.71|1861.7|1861.2|1714
1637071800000|2021-11-16 14:10:00|1864.09|1863.59|1862.58|1862.08|1865.01|1864.62|1860.69|1860.19|1703
1637072100000|2021-11-16 14:15:00|1862.6|1862.1|1861.6|1861.1|1862.98|1862.48|1859.44|1858.94|1701
1637072400000|2021-11-16 14:20:00|1861.55|1861.05|1861.54|1861.04|1862.79|1862.29|1859.98|1859.61|1493
1637072700000|2021-11-16 14:25:00|1861.53|1861.03|1861.85|1861.35|1862.17|1861.67|1860.75|1860.28|1253
1637073000000|2021-11-16 14:30:00|1861.92|1861.42|1865.31|1864.81|1865.71|1865.21|1861.64|1861.3|1614
1637073300000|2021-11-16 14:35:00|1865.29|1864.79|1864.58|1864.08|1867.05|1866.55|1864.58|1864.08|1419
1637073600000|2021-11-16 14:40:00|1864.53|1864.03|1864.01|1863.51|1865.06|1864.56|1862.36|1861.86|1271
1637073900000|2021-11-16 14:45:00|1863.97|1863.47|1861.95|1861.45|1864.2|1863.7|1861.78|1861.28|1174
1637074200000|2021-11-16 14:50:00|1861.94|1861.44|1860.97|1860.47|1862.54|1862.04|1860.67|1860.25|1178
1637074500000|2021-11-16 14:55:00|1860.96|1860.46|1859.82|1859.32|1861.44|1861.05|1859.66|1859.16|1217
1637074800000|2021-11-16 15:00:00|1859.66|1859.16|1856.79|1856.49|1860.87|1860.37|1856.74|1856.44|1518
1637075100000|2021-11-16 15:05:00|1856.8|1856.5|1862.26|1861.76|1862.3|1861.8|1856.8|1856.5|1354
1637075400000|2021-11-16 15:10:00|1862.27|1861.77|1862.56|1862.06|1863.4|1862.9|1861.95|1861.48|1141
1637075700000|2021-11-16 15:15:00|1862.55|1862.05|1863.41|1862.91|1864.08|1863.66|1862.55|1862.05|1117
1637076000000|2021-11-16 15:20:00|1863.4|1862.9|1864.29|1863.99|1864.53|1864.03|1862.52|1862.07|1205
1637076300000|2021-11-16 15:25:00|1864.28|1863.98|1862.91|1862.61|1864.77|1864.27|1862.88|1862.51|1021
1637076600000|2021-11-16 15:30:00|1862.92|1862.62|1861.64|1861.14|1863.43|1862.93|1861.35|1860.94|897
1637076900000|2021-11-16 15:35:00|1861.65|1861.15|1861.46|1860.96|1862.69|1862.29|1860.98|1860.59|1049
1637077200000|2021-11-16 15:40:00|1861.45|1860.95|1861.76|1861.46|1862.43|1862.03|1861.32|1860.82|817
1637077500000|2021-11-16 15:45:00|1861.79|1861.49|1861.97|1861.67|1862.55|1862.08|1861.58|1861.25|758
1637077800000|2021-11-16 15:50:00|1861.98|1861.68|1862.19|1861.69|1862.52|1862.14|1861.4|1861.1|639
1637078100000|2021-11-16 15:55:00|1862.2|1861.7|1861.37|1861.07|1862.29|1861.99|1861.35|1861.02|755
1637078400000|2021-11-16 16:00:00|1861.39|1861.09|1860.81|1860.51|1861.73|1861.32|1860.71|1860.32|750
1637078700000|2021-11-16 16:05:00|1860.83|1860.53|1861.17|1860.67|1861.68|1861.27|1860.66|1860.29|706
1637079000000|2021-11-16 16:10:00|1861.15|1860.65|1861.51|1861.01|1861.73|1861.34|1860.5|1860.1|746
1637079300000|2021-11-16 16:15:00|1861.52|1861.02|1859.62|1859.32|1861.53|1861.11|1859.61|1859.18|843
1637079600000|2021-11-16 16:20:00|1859.6|1859.3|1857.21|1856.71|1860.04|1859.65|1856.87|1856.42|1196
1637079900000|2021-11-16 16:25:00|1857.24|1856.74|1856.07|1855.57|1857.64|1857.2|1854.65|1854.34|1382
1637080200000|2021-11-16 16:30:00|1855.87|1855.37|1855.67|1855.17|1856.6|1856.17|1854.8|1854.3|1085
1637080500000|2021-11-16 16:35:00|1855.68|1855.18|1854.26|1853.76|1856.24|1855.8|1854.26|1853.76|949
1637080800000|2021-11-16 16:40:00|1854.25|1853.75|1856.11|1855.61|1856.25|1855.8|1853.88|1853.38|922
1637081100000|2021-11-16 16:45:00|1856.09|1855.59|1856.05|1855.55|1856.69|1856.25|1855.35|1854.91|901
1637081400000|2021-11-16 16:50:00|1856.06|1855.56|1856.09|1855.79|1857.91|1857.41|1856.03|1855.56|882
1637081700000|2021-11-16 16:55:00|1856.08|1855.78|1855.48|1854.98|1857.03|1856.73|1855.39|1854.98|792
1637082000000|2021-11-16 17:00:00|1855.51|1855.01|1855.97|1855.47|1856.37|1855.87|1855.06|1854.56|710
1637082300000|2021-11-16 17:05:00|1855.96|1855.46|1856|1855.5|1856.29|1855.79|1855.48|1854.98|553
1637082600000|2021-11-16 17:10:00|1855.98|1855.48|1856.02|1855.52|1856.5|1856|1855.76|1855.26|540
1637082900000|2021-11-16 17:15:00|1856|1855.5|1856.94|1856.44|1857|1856.59|1855.37|1854.87|745
1637083200000|2021-11-16 17:20:00|1856.91|1856.41|1856.46|1855.96|1856.91|1856.44|1855.5|1855.02|577
1637083500000|2021-11-16 17:25:00|1856.47|1855.97|1855.63|1855.13|1856.47|1856.06|1855.44|1854.94|605
1637083800000|2021-11-16 17:30:00|1855.67|1855.17|1855.48|1855.18|1856.11|1855.7|1855.26|1854.82|573
1637084100000|2021-11-16 17:35:00|1855.47|1855.17|1855.32|1854.82|1856|1855.57|1855.21|1854.75|529
1637084400000|2021-11-16 17:40:00|1855.25|1854.75|1854.56|1854.26|1855.77|1855.33|1854.5|1854.09|558
1637084700000|2021-11-16 17:45:00|1854.49|1854.19|1854.56|1854.06|1855.03|1854.58|1854.1|1853.6|596
1637085000000|2021-11-16 17:50:00|1854.67|1854.17|1853.32|1852.82|1854.68|1854.18|1853.09|1852.7|608
1637085300000|2021-11-16 17:55:00|1853.29|1852.79|1852.49|1851.99|1853.81|1853.31|1851.99|1851.56|872
1637085600000|2021-11-16 18:00:00|1852.48|1851.98|1852.77|1852.27|1852.95|1852.5|1851.7|1851.2|766
1637085900000|2021-11-16 18:05:00|1852.79|1852.29|1854.41|1853.91|1854.48|1853.98|1852.45|1851.95|767
1637086200000|2021-11-16 18:10:00|1854.45|1853.95|1854.26|1853.76|1854.84|1854.34|1853.95|1853.52|703
1637086500000|2021-11-16 18:15:00|1854.25|1853.75|1854.28|1853.78|1854.67|1854.21|1853.77|1853.35|497
1637086800000|2021-11-16 18:20:00|1854.31|1853.81|1854.13|1853.63|1854.61|1854.11|1853.36|1853.03|577
1637087100000|2021-11-16 18:25:00|1854.02|1853.52|1852.71|1852.21|1854.43|1853.93|1852.61|1852.11|663
1637087400000|2021-11-16 18:30:00|1852.79|1852.29|1851.64|1851.14|1852.8|1852.3|1851.27|1850.77|780
1637087700000|2021-11-16 18:35:00|1851.65|1851.15|1851.96|1851.66|1852.09|1851.66|1851.47|1851.01|548
1637088000000|2021-11-16 18:40:00|1851.94|1851.64|1851.5|1851|1852.56|1852.16|1851.26|1850.81|487
1637088300000|2021-11-16 18:45:00|1851.49|1850.99|1850.85|1850.35|1851.58|1851.08|1850.53|1850.03|428
1637088600000|2021-11-16 18:50:00|1850.84|1850.34|1850.07|1849.57|1850.99|1850.67|1849.92|1849.53|531
1637088900000|2021-11-16 18:55:00|1850.08|1849.58|1850.47|1849.97|1850.86|1850.55|1850.05|1849.55|574
1637089200000|2021-11-16 19:00:00|1850.48|1849.98|1851.74|1851.24|1851.78|1851.28|1850.27|1849.77|490
1637089500000|2021-11-16 19:05:00|1851.76|1851.26|1851.93|1851.43|1852.02|1851.52|1851.18|1850.68|584
1637089800000|2021-11-16 19:10:00|1851.9|1851.4|1851.87|1851.37|1852.68|1852.24|1851.73|1851.23|564
1637090100000|2021-11-16 19:15:00|1851.88|1851.38|1852.72|1852.22|1852.78|1852.37|1851.37|1850.87|570
1637090400000|2021-11-16 19:20:00|1852.7|1852.2|1852.37|1851.87|1852.78|1852.4|1851.84|1851.34|517
1637090700000|2021-11-16 19:25:00|1852.36|1851.86|1851.99|1851.49|1852.4|1852|1851.57|1851.11|436
1637091000000|2021-11-16 19:30:00|1852|1851.5|1850.92|1850.42|1852.08|1851.58|1850.74|1850.28|452
1637091300000|2021-11-16 19:35:00|1850.89|1850.39|1851.13|1850.63|1851.38|1850.88|1850.66|1850.16|465
1637091600000|2021-11-16 19:40:00|1851.09|1850.59|1851.15|1850.65|1851.71|1851.32|1850.99|1850.49|367
1637091900000|2021-11-16 19:45:00|1851.16|1850.66|1851.64|1851.14|1852|1851.5|1851.11|1850.61|405
1637092200000|2021-11-16 19:50:00|1851.65|1851.15|1852.07|1851.57|1852.19|1851.69|1851.56|1851.06|372
1637092500000|2021-11-16 19:55:00|1852.1|1851.6|1851.94|1851.44|1852.41|1851.91|1851.85|1851.35|487
1637092800000|2021-11-16 20:00:00|1851.87|1851.37|1850.16|1849.66|1851.87|1851.37|1850.1|1849.6|640
1637093100000|2021-11-16 20:05:00|1850.19|1849.69|1850.32|1850.02|1851.04|1850.54|1850.19|1849.69|393
1637093400000|2021-11-16 20:10:00|1850.31|1850.01|1850.38|1849.88|1850.66|1850.16|1849.96|1849.5|459
1637093700000|2021-11-16 20:15:00|1850.37|1849.87|1851.05|1850.55|1851.26|1850.76|1850.37|1849.87|444
1637094000000|2021-11-16 20:20:00|1851.03|1850.53|1851.03|1850.53|1851.42|1850.92|1850.96|1850.46|306
1637094300000|2021-11-16 20:25:00|1851.04|1850.54|1851|1850.5|1851.25|1850.75|1850.76|1850.26|383
1637094600000|2021-11-16 20:30:00|1851.01|1850.51|1850.6|1850.1|1851.24|1850.74|1850.15|1849.74|534
1637094900000|2021-11-16 20:35:00|1850.59|1850.09|1850.15|1849.65|1850.82|1850.44|1850.06|1849.6|436
1637095200000|2021-11-16 20:40:00|1850.16|1849.66|1850.4|1849.9|1850.49|1850.06|1849.94|1849.44|519
1637095500000|2021-11-16 20:45:00|1850.41|1849.91|1850.66|1850.36|1850.71|1850.37|1849.98|1849.57|472
1637095800000|2021-11-16 20:50:00|1850.67|1850.37|1850.34|1850.04|1851.19|1850.78|1850.23|1849.83|657
1637096100000|2021-11-16 20:55:00|1850.3|1850|1850.8|1850.5|1850.9|1850.51|1849.88|1849.51|729
1637096400000|2021-11-16 21:00:00|1850.91|1850.41|1850.74|1850.24|1851.03|1850.62|1850.27|1849.83|497
1637096700000|2021-11-16 21:05:00|1850.75|1850.25|1850.7|1850.2|1850.97|1850.47|1850.49|1850.08|245
1637097000000|2021-11-16 21:10:00|1850.71|1850.21|1850.75|1850.25|1850.96|1850.53|1850.51|1850.12|295
1637097300000|2021-11-16 21:15:00|1850.74|1850.24|1850.61|1850.11|1850.74|1850.26|1850.42|1849.97|155
1637097600000|2021-11-16 21:20:00|1850.6|1850.1|1850.27|1849.77|1850.71|1850.26|1850.26|1849.76|188
1637097900000|2021-11-16 21:25:00|1850.29|1849.79|1850.23|1849.73|1850.38|1849.93|1850.06|1849.56|226
1637098200000|2021-11-16 21:30:00|1850.25|1849.75|1850.2|1849.7|1850.39|1849.89|1850.05|1849.55|208
1637098500000|2021-11-16 21:35:00|1850.16|1849.66|1850.28|1849.78|1850.38|1849.88|1850.12|1849.62|186
1637098800000|2021-11-16 21:40:00|1850.27|1849.77|1850.57|1850.07|1850.7|1850.2|1850|1849.51|221
1637099100000|2021-11-16 21:45:00|1850.41|1849.91|1850.55|1850.05|1850.64|1850.14|1850.13|1849.63|321
1637099400000|2021-11-16 21:50:00|1850.54|1850.04|1850.37|1849.87|1850.59|1850.09|1850.28|1849.78|262
1637099700000|2021-11-16 21:55:00|1850.35|1849.85|1850.87|1850.37|1850.96|1850.46|1850.29|1849.79|282
1637103600000|2021-11-16 23:00:00|1850.22|1849.72|1850.51|1850.01|1850.87|1850.37|1850.22|1849.72|313
1637103900000|2021-11-16 23:05:00|1850.49|1849.99|1850.2|1849.7|1850.55|1850.05|1850.04|1849.54|270
1637104200000|2021-11-16 23:10:00|1850.22|1849.72|1850.58|1850.28|1850.94|1850.47|1850.11|1849.61|415
1637104500000|2021-11-16 23:15:00|1850.62|1850.32|1850.34|1849.84|1850.78|1850.35|1850.28|1849.78|358
1637104800000|2021-11-16 23:20:00|1850.32|1849.82|1850.28|1849.78|1850.5|1850|1850.21|1849.71|158
1637105100000|2021-11-16 23:25:00|1850.29|1849.79|1850.91|1850.41|1851|1850.5|1850.23|1849.73|254
1637105400000|2021-11-16 23:30:00|1850.9|1850.4|1850.67|1850.17|1851.01|1850.51|1850.64|1850.14|279
1637105700000|2021-11-16 23:35:00|1850.68|1850.18|1850.78|1850.28|1850.96|1850.46|1850.59|1850.09|287
1637106000000|2021-11-16 23:40:00|1850.77|1850.27|1850.2|1849.7|1850.81|1850.31|1850.03|1849.53|308
1637106300000|2021-11-16 23:45:00|1850.23|1849.73|1850.92|1850.42|1850.92|1850.42|1850.05|1849.55|254
1637106600000|2021-11-16 23:50:00|1850.91|1850.41|1850.77|1850.27|1850.99|1850.62|1850.45|1849.95|217
1637106900000|2021-11-16 23:55:00|1850.79|1850.29|1850.68|1850.18|1850.85|1850.35|1850.43|1849.93|263
1637107200000|2021-11-17 00:00:00|1850.69|1850.19|1850.13|1849.63|1850.82|1850.32|1849.88|1849.38|338
1637107500000|2021-11-17 00:05:00|1850.14|1849.64|1850.79|1850.29|1850.88|1850.38|1850.12|1849.62|304
1637107800000|2021-11-17 00:10:00|1850.83|1850.33|1852.26|1851.76|1852.28|1851.78|1850.77|1850.27|380
1637108100000|2021-11-17 00:15:00|1852.25|1851.75|1852.66|1852.16|1852.75|1852.25|1851.94|1851.59|372
1637108400000|2021-11-17 00:20:00|1852.75|1852.25|1853.24|1852.74|1853.26|1852.76|1852.59|1852.17|321
1637108700000|2021-11-17 00:25:00|1853.22|1852.72|1853.43|1852.93|1854.06|1853.56|1852.55|1852.17|512
1637109000000|2021-11-17 00:30:00|1853.47|1852.97|1853.28|1852.78|1853.96|1853.46|1852.91|1852.52|502
1637109300000|2021-11-17 00:35:00|1853.25|1852.75|1853.06|1852.56|1853.47|1852.97|1852.68|1852.18|419
1637109600000|2021-11-17 00:40:00|1853.05|1852.55|1853.61|1853.11|1853.63|1853.13|1853.05|1852.55|307
1637109900000|2021-11-17 00:45:00|1853.62|1853.12|1854.46|1853.96|1854.71|1854.21|1852.96|1852.46|461
1637110200000|2021-11-17 00:50:00|1854.52|1854.02|1855.01|1854.51|1855.13|1854.63|1854.24|1853.83|451
1637110500000|2021-11-17 00:55:00|1855.09|1854.59|1854.75|1854.25|1855.12|1854.76|1854.65|1854.15|354
1637110800000|2021-11-17 01:00:00|1854.74|1854.24|1854.74|1854.24|1855.81|1855.31|1853.29|1852.79|964
1637111100000|2021-11-17 01:05:00|1854.73|1854.23|1854.24|1853.74|1855.5|1855.1|1854.18|1853.68|896
1637111400000|2021-11-17 01:10:00|1854.32|1853.82|1855.04|1854.54|1855.25|1854.75|1853.8|1853.48|747
1637111700000|2021-11-17 01:15:00|1855.03|1854.53|1855.65|1855.15|1855.77|1855.27|1854.61|1854.11|706
1637112000000|2021-11-17 01:20:00|1855.66|1855.16|1855.71|1855.21|1856.26|1855.84|1855.33|1854.83|620
1637112300000|2021-11-17 01:25:00|1855.7|1855.2|1855.41|1854.91|1856.18|1855.8|1855.07|1854.57|607
1637112600000|2021-11-17 01:30:00|1855.3|1854.8|1855.36|1854.86|1855.62|1855.12|1854.92|1854.45|613
1637112900000|2021-11-17 01:35:00|1855.38|1854.88|1854.05|1853.55|1855.57|1855.07|1853.82|1853.32|697
1637113200000|2021-11-17 01:40:00|1854.06|1853.56|1854.29|1853.79|1854.56|1854.06|1853.38|1852.91|696
1637113500000|2021-11-17 01:45:00|1854.31|1853.81|1855.42|1854.92|1855.54|1855.04|1853.97|1853.56|895
1637113800000|2021-11-17 01:50:00|1855.38|1854.88|1854.6|1854.1|1855.84|1855.46|1854.59|1854.09|728
1637114100000|2021-11-17 01:55:00|1854.62|1854.12|1855.87|1855.57|1856.34|1855.84|1854.32|1853.82|772
1637114400000|2021-11-17 02:00:00|1855.86|1855.56|1855.8|1855.3|1856.39|1855.89|1854.98|1854.53|691
1637114700000|2021-11-17 02:05:00|1855.79|1855.29|1855.44|1854.94|1856.1|1855.78|1854.81|1854.34|674
1637115000000|2021-11-17 02:10:00|1855.43|1854.93|1855.4|1854.9|1855.92|1855.42|1855.16|1854.75|553
1637115300000|2021-11-17 02:15:00|1855.41|1854.91|1854.94|1854.44|1855.47|1854.97|1854.63|1854.13|456
1637115600000|2021-11-17 02:20:00|1854.93|1854.43|1853.66|1853.16|1854.96|1854.46|1853.63|1853.13|525
1637115900000|2021-11-17 02:25:00|1853.65|1853.15|1854.56|1854.06|1854.66|1854.16|1853.63|1853.15|405
1637116200000|2021-11-17 02:30:00|1854.55|1854.05|1854.35|1853.85|1855.17|1854.67|1853.87|1853.37|583
1637116500000|2021-11-17 02:35:00|1854.34|1853.84|1854.62|1854.12|1855.73|1855.24|1853.93|1853.43|617
1637116800000|2021-11-17 02:40:00|1854.61|1854.11|1855.63|1855.13|1855.67|1855.17|1854.4|1853.9|508
1637117100000|2021-11-17 02:45:00|1855.62|1855.12|1855.78|1855.28|1855.99|1855.49|1855.24|1854.74|464
1637117400000|2021-11-17 02:50:00|1855.74|1855.24|1855.96|1855.46|1856.25|1855.75|1855.59|1855.09|447
1637117700000|2021-11-17 02:55:00|1855.94|1855.44|1856.24|1855.74|1856.41|1855.91|1855.88|1855.38|546
1637118000000|2021-11-17 03:00:00|1856.25|1855.75|1855.17|1854.67|1856.4|1855.9|1854.9|1854.4|491
1637118300000|2021-11-17 03:05:00|1855.16|1854.66|1854.54|1854.04|1855.26|1854.76|1854.37|1853.87|420
1637118600000|2021-11-17 03:10:00|1854.53|1854.03|1854.92|1854.42|1854.99|1854.49|1853.96|1853.57|591
1637118900000|2021-11-17 03:15:00|1854.86|1854.36|1854.28|1853.78|1855.01|1854.51|1854.17|1853.76|400
1637119200000|2021-11-17 03:20:00|1854.29|1853.79|1854.28|1853.78|1855.09|1854.59|1854.15|1853.65|452
1637119500000|2021-11-17 03:25:00|1854.29|1853.79|1854.24|1853.74|1854.41|1853.91|1853.88|1853.47|467
1637119800000|2021-11-17 03:30:00|1854.27|1853.77|1853.63|1853.13|1854.43|1853.93|1853.33|1852.91|431
1637120100000|2021-11-17 03:35:00|1853.64|1853.14|1853.63|1853.13|1854.28|1853.85|1853.52|1853.04|410
1637120400000|2021-11-17 03:40:00|1853.64|1853.14|1852.8|1852.3|1854.51|1854.01|1852.3|1851.8|1235
1637120700000|2021-11-17 03:45:00|1852.78|1852.28|1853.54|1853.04|1853.68|1853.18|1852.62|1852.12|882
1637121000000|2021-11-17 03:50:00|1853.53|1853.03|1854.45|1853.95|1854.48|1853.98|1853.51|1853.01|573
1637121300000|2021-11-17 03:55:00|1854.41|1853.91|1854.03|1853.53|1854.58|1854.08|1853.15|1852.65|545
1637121600000|2021-11-17 04:00:00|1853.98|1853.48|1854|1853.5|1854.43|1853.94|1853.74|1853.24|434
1637121900000|2021-11-17 04:05:00|1854.01|1853.51|1854.04|1853.54|1854.35|1853.85|1853.88|1853.38|302
1637122200000|2021-11-17 04:10:00|1854.03|1853.53|1854.2|1853.7|1854.38|1853.88|1853.73|1853.23|389
1637122500000|2021-11-17 04:15:00|1854.22|1853.72|1854.61|1854.11|1855.23|1854.73|1854.06|1853.7|481
1637122800000|2021-11-17 04:20:00|1854.62|1854.12|1854.26|1853.76|1855.05|1854.55|1853.91|1853.41|701
1637123100000|2021-11-17 04:25:00|1854.25|1853.75|1854.58|1854.08|1854.67|1854.17|1853.85|1853.35|309
1637123400000|2021-11-17 04:30:00|1854.59|1854.09|1854.5|1854|1854.63|1854.13|1854.36|1853.86|231
1637123700000|2021-11-17 04:35:00|1854.51|1854.01|1854.85|1854.35|1854.97|1854.47|1854.46|1853.96|261
1637124000000|2021-11-17 04:40:00|1854.81|1854.31|1854.47|1853.97|1854.95|1854.45|1854.46|1853.96|291
1637124300000|2021-11-17 04:45:00|1854.48|1853.98|1854.87|1854.37|1855|1854.5|1854.45|1853.95|257
1637124600000|2021-11-17 04:50:00|1854.88|1854.38|1855.4|1854.9|1855.55|1855.05|1854.58|1854.08|417
1637124900000|2021-11-17 04:55:00|1855.39|1854.89|1854.52|1854.02|1855.45|1854.95|1854.42|1853.92|335
1637125200000|2021-11-17 05:00:00|1854.5|1854|1854.72|1854.22|1854.96|1854.46|1854.44|1853.94|256
1637125500000|2021-11-17 05:05:00|1854.71|1854.21|1854.96|1854.46|1854.96|1854.46|1854.46|1853.96|194
1637125800000|2021-11-17 05:10:00|1854.95|1854.45|1854.61|1854.11|1855.11|1854.61|1854.57|1854.07|277
1637126100000|2021-11-17 05:15:00|1854.6|1854.1|1853.08|1852.58|1854.65|1854.15|1853.07|1852.57|382
1637126400000|2021-11-17 05:20:00|1853.1|1852.6|1853.32|1852.82|1853.81|1853.31|1852.82|1852.32|661
1637126700000|2021-11-17 05:25:00|1853.31|1852.81|1853.47|1852.97|1853.82|1853.32|1852.86|1852.36|375
1637127000000|2021-11-17 05:30:00|1853.46|1852.96|1852.99|1852.49|1853.7|1853.2|1852.43|1851.93|687
1637127300000|2021-11-17 05:35:00|1852.97|1852.47|1852.63|1852.13|1853|1852.5|1852.31|1851.81|596
1637127600000|2021-11-17 05:40:00|1852.62|1852.12|1853.09|1852.59|1853.56|1853.06|1852.57|1852.07|500
1637127900000|2021-11-17 05:45:00|1853.13|1852.63|1853.29|1852.79|1853.4|1852.9|1852.63|1852.13|546
1637128200000|2021-11-17 05:50:00|1853.31|1852.81|1853.1|1852.6|1853.62|1853.12|1852.84|1852.34|452
1637128500000|2021-11-17 05:55:00|1853.11|1852.61|1852.64|1852.14|1853.36|1852.86|1852.57|1852.07|582
1637128800000|2021-11-17 06:00:00|1852.67|1852.17|1854.74|1854.24|1854.91|1854.41|1852.65|1852.15|575
1637129100000|2021-11-17 06:05:00|1854.75|1854.25|1854.31|1853.81|1854.89|1854.39|1853.92|1853.42|642
1637129400000|2021-11-17 06:10:00|1854.32|1853.82|1854.14|1853.64|1854.43|1853.93|1853.72|1853.22|364
1637129700000|2021-11-17 06:15:00|1854.1|1853.6|1853.77|1853.27|1854.14|1853.68|1853.63|1853.13|289
1637130000000|2021-11-17 06:20:00|1853.76|1853.26|1853.77|1853.27|1853.96|1853.46|1853.39|1852.89|405
1637130300000|2021-11-17 06:25:00|1853.76|1853.26|1854.74|1854.24|1854.76|1854.26|1853.6|1853.1|474
1637130600000|2021-11-17 06:30:00|1854.75|1854.25|1855.24|1854.74|1855.59|1855.09|1854.68|1854.18|648
1637130900000|2021-11-17 06:35:00|1855.25|1854.75|1855.2|1854.7|1856.03|1855.53|1855|1854.5|676
1637131200000|2021-11-17 06:40:00|1855.14|1854.64|1855.24|1854.74|1855.3|1854.8|1854.67|1854.17|599
1637131500000|2021-11-17 06:45:00|1855.22|1854.72|1856.11|1855.61|1856.2|1855.7|1855.18|1854.68|616
1637131800000|2021-11-17 06:50:00|1856.1|1855.6|1856.36|1855.86|1856.44|1855.94|1855.85|1855.35|496
1637132100000|2021-11-17 06:55:00|1856.29|1855.79|1855.29|1854.79|1856.37|1855.87|1855.29|1854.79|516
1637132400000|2021-11-17 07:00:00|1855.31|1854.81|1855.28|1854.78|1855.6|1855.1|1854.52|1854.02|862
1637132700000|2021-11-17 07:05:00|1855.27|1854.77|1855.57|1855.07|1855.82|1855.32|1855.27|1854.77|529
1637133000000|2021-11-17 07:10:00|1855.5|1855|1855.44|1854.94|1855.84|1855.34|1855.13|1854.63|515
1637133300000|2021-11-17 07:15:00|1855.35|1854.85|1856.18|1855.68|1856.24|1855.74|1855|1854.5|598
1637133600000|2021-11-17 07:20:00|1856.17|1855.67|1856.51|1856.01|1856.63|1856.13|1855.93|1855.43|553
1637133900000|2021-11-17 07:25:00|1856.55|1856.05|1857.4|1856.9|1857.71|1857.28|1856.43|1855.93|584
1637134200000|2021-11-17 07:30:00|1857.39|1856.89|1857.04|1856.54|1857.49|1856.99|1856.75|1856.25|577
1637134500000|2021-11-17 07:35:00|1857.05|1856.55|1856.61|1856.11|1857.15|1856.72|1856.46|1855.96|522
1637134800000|2021-11-17 07:40:00|1856.63|1856.13|1856.24|1855.74|1856.83|1856.33|1856.08|1855.66|454
1637135100000|2021-11-17 07:45:00|1856.25|1855.75|1856.96|1856.46|1856.96|1856.46|1856|1855.58|427
1637135400000|2021-11-17 07:50:00|1856.95|1856.45|1857.62|1857.12|1857.63|1857.13|1856.53|1856.15|364
1637135700000|2021-11-17 07:55:00|1857.63|1857.13|1856.52|1856.02|1857.68|1857.26|1856.06|1855.61|561
1637136000000|2021-11-17 08:00:00|1856.51|1856.01|1856.83|1856.33|1857.12|1856.71|1856.04|1855.61|712
1637136300000|2021-11-17 08:05:00|1856.79|1856.29|1857.38|1856.88|1857.65|1857.15|1856.39|1855.91|606
1637136600000|2021-11-17 08:10:00|1857.39|1856.89|1857.29|1856.79|1858.19|1857.79|1857.18|1856.75|596
1637136900000|2021-11-17 08:15:00|1857.28|1856.78|1857.62|1857.12|1857.68|1857.18|1856.83|1856.39|534
1637137200000|2021-11-17 08:20:00|1857.61|1857.11|1858.14|1857.64|1858.31|1857.81|1857.58|1857.08|498
1637137500000|2021-11-17 08:25:00|1858.15|1857.65|1859.06|1858.56|1859.17|1858.67|1857.98|1857.5|638
1637137800000|2021-11-17 08:30:00|1859.11|1858.61|1858.69|1858.19|1859.44|1858.94|1858.39|1858.01|611
1637138100000|2021-11-17 08:35:00|1858.7|1858.2|1857.98|1857.48|1858.72|1858.35|1857.98|1857.48|504
1637138400000|2021-11-17 08:40:00|1857.99|1857.49|1859.09|1858.59|1859.15|1858.75|1857.91|1857.41|381
1637138700000|2021-11-17 08:45:00|1859.11|1858.61|1859.34|1858.84|1859.65|1859.24|1858.91|1858.56|555
1637139000000|2021-11-17 08:50:00|1859.33|1858.83|1859.95|1859.45|1859.99|1859.57|1859.05|1858.64|472
1637139300000|2021-11-17 08:55:00|1859.97|1859.47|1860.43|1859.93|1860.51|1860.01|1859.57|1859.19|614
1637139600000|2021-11-17 09:00:00|1860.44|1859.94|1860.59|1860.09|1861.18|1860.7|1860.05|1859.65|636
1637139900000|2021-11-17 09:05:00|1860.58|1860.08|1860.26|1859.76|1861.03|1860.63|1860.14|1859.76|419
1637140200000|2021-11-17 09:10:00|1860.28|1859.78|1860.71|1860.21|1860.78|1860.36|1860.11|1859.69|450
1637140500000|2021-11-17 09:15:00|1860.73|1860.23|1860.6|1860.1|1861.7|1861.29|1860.3|1859.88|591
1637140800000|2021-11-17 09:20:00|1860.59|1860.09|1860.36|1859.86|1861.01|1860.51|1859.9|1859.51|465
1637141100000|2021-11-17 09:25:00|1860.27|1859.97|1859.57|1859.27|1860.4|1859.97|1859.52|1859.12|479
1637141400000|2021-11-17 09:30:00|1859.67|1859.17|1860.16|1859.66|1860.19|1859.69|1859.36|1858.95|407
1637141700000|2021-11-17 09:35:00|1860.17|1859.67|1860.19|1859.69|1860.19|1859.69|1859.7|1859.2|455
1637142000000|2021-11-17 09:40:00|1860.2|1859.7|1860.96|1860.46|1861|1860.59|1860.11|1859.66|458
1637142300000|2021-11-17 09:45:00|1860.97|1860.47|1860.85|1860.35|1861.17|1860.67|1860.6|1860.13|457
1637142600000|2021-11-17 09:50:00|1860.84|1860.34|1860.64|1860.14|1860.98|1860.64|1860.4|1859.9|491
1637142900000|2021-11-17 09:55:00|1860.66|1860.16|1859.64|1859.14|1860.69|1860.19|1859.6|1859.1|500
1637143200000|2021-11-17 10:00:00|1859.7|1859.2|1859.92|1859.42|1860.09|1859.65|1858.7|1858.23|619
1637143500000|2021-11-17 10:05:00|1859.94|1859.44|1859.02|1858.52|1860.07|1859.57|1858.8|1858.4|554
1637143800000|2021-11-17 10:10:00|1859.01|1858.51|1859.16|1858.66|1859.46|1859.08|1859|1858.5|519
1637144100000|2021-11-17 10:15:00|1859.15|1858.65|1859.35|1858.85|1859.36|1858.9|1858.59|1858.09|397
1637144400000|2021-11-17 10:20:00|1859.34|1858.84|1859.92|1859.42|1860.2|1859.71|1859.16|1858.66|568
1637144700000|2021-11-17 10:25:00|1859.91|1859.41|1859.49|1858.99|1860.82|1860.38|1859.43|1858.93|554
1637145000000|2021-11-17 10:30:00|1859.5|1859|1860.51|1860.01|1861.07|1860.57|1858.17|1857.82|815
1637145300000|2021-11-17 10:35:00|1860.5|1860|1860.16|1859.66|1860.87|1860.47|1859.73|1859.32|544
1637145600000|2021-11-17 10:40:00|1860.17|1859.67|1860.8|1860.3|1860.87|1860.47|1860.02|1859.59|383
1637145900000|2021-11-17 10:45:00|1860.77|1860.27|1860.7|1860.2|1861.36|1860.95|1860.06|1859.62|564
1637146200000|2021-11-17 10:50:00|1860.71|1860.21|1860.68|1860.18|1861.04|1860.58|1860.37|1859.93|479
1637146500000|2021-11-17 10:55:00|1860.71|1860.21|1860|1859.5|1860.71|1860.31|1859.72|1859.23|561
1637146800000|2021-11-17 11:00:00|1859.99|1859.49|1859.83|1859.33|1860.24|1859.84|1859.61|1859.11|684
1637147100000|2021-11-17 11:05:00|1859.84|1859.34|1860.26|1859.76|1860.45|1859.95|1859.64|1859.24|446
1637147400000|2021-11-17 11:10:00|1860.28|1859.78|1861.13|1860.63|1861.46|1860.98|1860.05|1859.55|867
1637147700000|2021-11-17 11:15:00|1861.04|1860.54|1860.97|1860.47|1861.57|1861.1|1860.67|1860.17|646
1637148000000|2021-11-17 11:20:00|1860.94|1860.44|1861.15|1860.65|1861.32|1860.86|1860.69|1860.19|436
1637148300000|2021-11-17 11:25:00|1861.14|1860.64|1861.43|1860.93|1861.71|1861.21|1861.1|1860.6|396
1637148600000|2021-11-17 11:30:00|1861.42|1860.92|1861.87|1861.37|1863.19|1862.69|1861.14|1860.71|634
1637148900000|2021-11-17 11:35:00|1861.89|1861.39|1861.28|1860.78|1862.55|1862.05|1860.99|1860.49|915
1637149200000|2021-11-17 11:40:00|1861.35|1860.85|1860.71|1860.41|1861.56|1861.07|1860.7|1860.35|408
1637149500000|2021-11-17 11:45:00|1860.7|1860.4|1860.54|1860.04|1860.88|1860.4|1860.09|1859.59|410
1637149800000|2021-11-17 11:50:00|1860.55|1860.05|1861.29|1860.99|1861.35|1861|1860.34|1859.86|423
1637150100000|2021-11-17 11:55:00|1861.07|1860.77|1862.02|1861.52|1862.09|1861.67|1860.83|1860.41|559
1637150400000|2021-11-17 12:00:00|1862.03|1861.53|1864.25|1863.75|1864.49|1863.99|1861.98|1861.48|890
1637150700000|2021-11-17 12:05:00|1864.24|1863.74|1863.9|1863.4|1864.26|1863.86|1863.3|1862.92|597
1637151000000|2021-11-17 12:10:00|1863.89|1863.39|1863.59|1863.09|1864.23|1863.8|1863.18|1862.71|575
1637151300000|2021-11-17 12:15:00|1863.58|1863.08|1864.53|1864.03|1864.53|1864.13|1863.43|1862.97|596
1637151600000|2021-11-17 12:20:00|1864.54|1864.04|1863.19|1862.69|1864.54|1864.04|1863|1862.51|631
1637151900000|2021-11-17 12:25:00|1863.18|1862.68|1863.33|1862.83|1863.52|1863.02|1862.8|1862.3|516
1637152200000|2021-11-17 12:30:00|1863.31|1862.81|1863.57|1863.07|1864.09|1863.7|1863.07|1862.67|616
1637152500000|2021-11-17 12:35:00|1863.62|1863.12|1863.13|1862.63|1864.05|1863.58|1862.9|1862.4|494
1637152800000|2021-11-17 12:40:00|1863.14|1862.64|1863.7|1863.2|1863.9|1863.5|1862.76|1862.35|557
1637153100000|2021-11-17 12:45:00|1863.71|1863.21|1864.76|1864.26|1865.22|1864.79|1863.36|1862.95|826
1637153400000|2021-11-17 12:50:00|1864.73|1864.23|1864.67|1864.17|1864.84|1864.43|1864.39|1863.89|557
1637153700000|2021-11-17 12:55:00|1864.68|1864.18|1864.15|1863.65|1864.92|1864.53|1864.04|1863.65|492
1637154000000|2021-11-17 13:00:00|1864.16|1863.66|1865.09|1864.59|1865.98|1865.57|1863.85|1863.35|1131
1637154300000|2021-11-17 13:05:00|1865.1|1864.6|1863|1862.5|1865.23|1864.84|1862.96|1862.46|920
1637154600000|2021-11-17 13:10:00|1862.99|1862.49|1862.68|1862.18|1863.33|1862.83|1861.74|1861.34|898
1637154900000|2021-11-17 13:15:00|1862.67|1862.17|1862.77|1862.47|1863.59|1863.29|1862.11|1861.81|761
1637155200000|2021-11-17 13:20:00|1862.89|1862.59|1864.87|1864.57|1865.62|1865.12|1862.78|1862.28|1188
1637155500000|2021-11-17 13:25:00|1864.84|1864.54|1863.93|1863.43|1864.92|1864.54|1863.48|1862.98|696
1637155800000|2021-11-17 13:30:00|1863.94|1863.44|1863.2|1862.7|1864.48|1864.18|1862.47|1861.97|1012
1637156100000|2021-11-17 13:35:00|1863.22|1862.72|1861.5|1861|1863.52|1863.02|1860.17|1859.87|1075
1637156400000|2021-11-17 13:40:00|1861.53|1861.03|1862.17|1861.87|1862.54|1862.04|1861.34|1860.84|811
1637156700000|2021-11-17 13:45:00|1862.27|1861.77|1861.55|1861.25|1863.77|1863.37|1861.55|1861.22|796
1637157000000|2021-11-17 13:50:00|1861.54|1861.24|1861|1860.5|1862.18|1861.68|1860.87|1860.42|884
1637157300000|2021-11-17 13:55:00|1861.02|1860.52|1862.44|1861.94|1862.78|1862.39|1860.95|1860.45|940
1637157600000|2021-11-17 14:00:00|1862.45|1861.95|1863.65|1863.15|1863.94|1863.54|1862.24|1861.81|1048
1637157900000|2021-11-17 14:05:00|1863.63|1863.13|1864.37|1863.87|1864.79|1864.45|1862.39|1862.01|1052
1637158200000|2021-11-17 14:10:00|1864.38|1863.88|1863.34|1862.84|1864.7|1864.2|1863.12|1862.62|745
1637158500000|2021-11-17 14:15:00|1863.35|1862.85|1864.38|1863.88|1864.89|1864.39|1863.17|1862.67|871
1637158800000|2021-11-17 14:20:00|1864.39|1863.89|1864.48|1863.98|1865.04|1864.54|1864.05|1863.55|649
1637159100000|2021-11-17 14:25:00|1864.45|1863.95|1864.62|1864.12|1865.04|1864.68|1864.27|1863.78|804
1637159400000|2021-11-17 14:30:00|1864.6|1864.3|1866.54|1866.04|1866.61|1866.21|1863.99|1863.52|1240
1637159700000|2021-11-17 14:35:00|1866.56|1866.06|1865.36|1864.86|1867.04|1866.61|1864.65|1864.15|1255
1637160000000|2021-11-17 14:40:00|1865.35|1864.85|1865.41|1864.91|1866.28|1865.78|1864.79|1864.29|957
1637160300000|2021-11-17 14:45:00|1865.33|1864.83|1866.1|1865.6|1866.1|1865.6|1864.21|1863.71|966
1637160600000|2021-11-17 14:50:00|1866.08|1865.58|1866.21|1865.71|1866.68|1866.18|1865.51|1865.01|1013
1637160900000|2021-11-17 14:55:00|1866.14|1865.84|1866.3|1865.8|1867.62|1867.19|1865.82|1865.45|1130
1637161200000|2021-11-17 15:00:00|1866.26|1865.76|1866.39|1865.89|1866.97|1866.64|1864.97|1864.57|1141
1637161500000|2021-11-17 15:05:00|1866.38|1865.88|1867.42|1866.92|1867.78|1867.42|1866.2|1865.82|896
1637161800000|2021-11-17 15:10:00|1867.45|1866.95|1866.4|1865.9|1868.22|1867.92|1865.23|1864.88|1176
1637162100000|2021-11-17 15:15:00|1866.41|1865.91|1866.9|1866.4|1866.94|1866.44|1864.95|1864.46|935
1637162400000|2021-11-17 15:20:00|1866.92|1866.42|1866.77|1866.27|1867.09|1866.69|1866.26|1865.76|743
1637162700000|2021-11-17 15:25:00|1866.78|1866.28|1866.67|1866.17|1867.02|1866.55|1866.15|1865.65|871
1637163000000|2021-11-17 15:30:00|1866.62|1866.12|1866.01|1865.51|1866.69|1866.19|1865.49|1865|862
1637163300000|2021-11-17 15:35:00|1866|1865.5|1864.61|1864.11|1866.03|1865.53|1864.61|1864.11|862
1637163600000|2021-11-17 15:40:00|1864.62|1864.12|1862.26|1861.76|1864.91|1864.54|1862.18|1861.68|988
1637163900000|2021-11-17 15:45:00|1862.33|1861.83|1861.64|1861.34|1862.35|1861.94|1860.47|1860.17|1084
1637164200000|2021-11-17 15:50:00|1861.62|1861.32|1862.99|1862.49|1863.31|1862.81|1861.62|1861.22|887
1637164500000|2021-11-17 15:55:00|1862.96|1862.46|1863.17|1862.67|1863.41|1863.01|1862.42|1861.92|655
1637164800000|2021-11-17 16:00:00|1863.16|1862.66|1864.56|1864.06|1864.57|1864.07|1862.51|1862.11|779
1637165100000|2021-11-17 16:05:00|1864.54|1864.04|1864.65|1864.15|1865.01|1864.51|1863.94|1863.44|804
1637165400000|2021-11-17 16:10:00|1864.66|1864.16|1863.92|1863.42|1865.38|1864.92|1863.58|1863.08|818
1637165700000|2021-11-17 16:15:00|1863.95|1863.45|1864.64|1864.14|1864.67|1864.27|1863.63|1863.22|692
1637166000000|2021-11-17 16:20:00|1864.61|1864.11|1865.26|1864.76|1865.3|1864.93|1864.04|1863.66|641
1637166300000|2021-11-17 16:25:00|1865.25|1864.75|1865.25|1864.75|1865.93|1865.48|1864.75|1864.32|792
1637166600000|2021-11-17 16:30:00|1865.27|1864.77|1864.42|1864.12|1865.34|1864.84|1864.4|1863.97|658
1637166900000|2021-11-17 16:35:00|1864.41|1864.11|1864.36|1863.86|1865.32|1864.87|1864.12|1863.64|682
1637167200000|2021-11-17 16:40:00|1864.39|1863.89|1863.91|1863.41|1864.83|1864.43|1863.76|1863.26|764
1637167500000|2021-11-17 16:45:00|1863.89|1863.39|1864.01|1863.51|1865|1864.62|1863.66|1863.25|757
1637167800000|2021-11-17 16:50:00|1863.93|1863.63|1864.4|1863.9|1864.42|1863.92|1863.29|1862.84|719
1637168100000|2021-11-17 16:55:00|1864.42|1863.92|1866.57|1866.07|1866.64|1866.24|1864.16|1863.74|876
1637168400000|2021-11-17 17:00:00|1866.58|1866.08|1866.73|1866.43|1867.15|1866.7|1865.94|1865.44|740
1637168700000|2021-11-17 17:05:00|1866.83|1866.33|1865.61|1865.31|1867|1866.6|1865.61|1865.23|695
1637169000000|2021-11-17 17:10:00|1865.62|1865.32|1866.68|1866.18|1866.71|1866.27|1865.57|1865.14|540
1637169300000|2021-11-17 17:15:00|1866.69|1866.19|1866.56|1866.06|1867|1866.55|1866.31|1865.81|526
1637169600000|2021-11-17 17:20:00|1866.57|1866.07|1866.78|1866.28|1867.04|1866.54|1866.49|1866.01|452
1637169900000|2021-11-17 17:25:00|1866.8|1866.3|1866.54|1866.04|1867.2|1866.7|1866.37|1865.87|623
1637170200000|2021-11-17 17:30:00|1866.53|1866.03|1867.26|1866.96|1867.32|1866.96|1866|1865.5|680
1637170500000|2021-11-17 17:35:00|1867.22|1866.92|1867.23|1866.73|1867.89|1867.48|1866.76|1866.39|755
1637170800000|2021-11-17 17:40:00|1867.15|1866.85|1867.58|1867.08|1867.62|1867.21|1866.89|1866.49|675
1637171100000|2021-11-17 17:45:00|1867.59|1867.09|1867.07|1866.57|1867.59|1867.2|1866.88|1866.48|658
1637171400000|2021-11-17 17:50:00|1867.02|1866.52|1866.52|1866.02|1867.46|1867.06|1866.21|1865.84|658
1637171700000|2021-11-17 17:55:00|1866.53|1866.03|1865.61|1865.31|1866.73|1866.31|1865.61|1865.26|620
1637172000000|2021-11-17 18:00:00|1865.56|1865.26|1866.14|1865.84|1866.4|1866|1864.08|1863.76|973
1637172300000|2021-11-17 18:05:00|1866.32|1866.02|1868.09|1867.79|1868.18|1867.83|1866.32|1865.98|825
1637172600000|2021-11-17 18:10:00|1868.14|1867.84|1867.9|1867.6|1868.23|1867.84|1867.01|1866.64|817
1637172900000|2021-11-17 18:15:00|1867.83|1867.53|1867.71|1867.41|1867.94|1867.58|1867.07|1866.68|785
1637173200000|2021-11-17 18:20:00|1867.72|1867.42|1867.13|1866.63|1868.22|1867.88|1866.78|1866.42|836
1637173500000|2021-11-17 18:25:00|1867.14|1866.64|1868.22|1867.72|1868.28|1867.91|1866.92|1866.49|772
1637173800000|2021-11-17 18:30:00|1868.2|1867.7|1867.45|1866.95|1868.23|1867.87|1867.3|1866.84|608
1637174100000|2021-11-17 18:35:00|1867.44|1866.94|1867.23|1866.73|1867.64|1867.24|1867.04|1866.62|475
1637174400000|2021-11-17 18:40:00|1867.21|1866.71|1867.11|1866.61|1867.49|1867.12|1867.01|1866.55|448
1637174700000|2021-11-17 18:45:00|1867.1|1866.6|1866.17|1865.87|1867.18|1866.78|1866.07|1865.65|452
1637175000000|2021-11-17 18:50:00|1866.22|1865.92|1866.32|1865.82|1866.33|1865.94|1865.87|1865.48|484
1637175300000|2021-11-17 18:55:00|1866.31|1865.81|1866.21|1865.91|1866.63|1866.23|1866.07|1865.67|386
1637175600000|2021-11-17 19:00:00|1866.25|1865.95|1865.66|1865.16|1866.34|1866|1865.21|1864.82|467
1637175900000|2021-11-17 19:05:00|1865.67|1865.17|1864.94|1864.64|1865.88|1865.47|1864.91|1864.49|447
1637176200000|2021-11-17 19:10:00|1864.91|1864.61|1865.03|1864.53|1865.21|1864.8|1864.74|1864.29|393
1637176500000|2021-11-17 19:15:00|1865.04|1864.54|1865.07|1864.77|1865.24|1864.85|1864.58|1864.08|476
1637176800000|2021-11-17 19:20:00|1865.06|1864.76|1865.03|1864.53|1865.18|1864.84|1864.62|1864.23|394
1637177100000|2021-11-17 19:25:00|1865.04|1864.54|1864.81|1864.51|1865.13|1864.73|1864.48|1864.1|369
1637177400000|2021-11-17 19:30:00|1864.86|1864.56|1865.31|1864.81|1865.37|1865|1864.8|1864.39|387
1637177700000|2021-11-17 19:35:00|1865.32|1864.82|1865.19|1864.69|1865.37|1864.97|1865.01|1864.63|317
1637178000000|2021-11-17 19:40:00|1865.18|1864.68|1864.58|1864.08|1865.33|1864.9|1864.45|1864.05|351
1637178300000|2021-11-17 19:45:00|1864.57|1864.07|1863.57|1863.07|1864.59|1864.09|1863.19|1862.84|556
1637178600000|2021-11-17 19:50:00|1863.58|1863.08|1863.62|1863.12|1863.79|1863.38|1863.03|1862.63|421
1637178900000|2021-11-17 19:55:00|1863.63|1863.13|1864.19|1863.89|1864.42|1864.02|1863.45|1863.09|484
1637179200000|2021-11-17 20:00:00|1864.11|1863.81|1863.69|1863.39|1864.18|1863.81|1863.37|1862.96|486
1637179500000|2021-11-17 20:05:00|1863.66|1863.36|1863.21|1862.91|1863.88|1863.47|1862.95|1862.55|481
1637179800000|2021-11-17 20:10:00|1863.24|1862.94|1863.71|1863.41|1864|1863.66|1863.24|1862.85|420
1637180100000|2021-11-17 20:15:00|1863.82|1863.32|1864.65|1864.35|1864.68|1864.38|1863.5|1863.11|458
1637180400000|2021-11-17 20:20:00|1864.64|1864.34|1864.99|1864.49|1865.2|1864.84|1864.54|1864.14|395
1637180700000|2021-11-17 20:25:00|1865.03|1864.53|1865|1864.7|1865.21|1864.82|1864.72|1864.34|407
1637181000000|2021-11-17 20:30:00|1865.11|1864.61|1865.04|1864.54|1865.31|1865.01|1864.9|1864.5|341
1637181300000|2021-11-17 20:35:00|1865.05|1864.55|1865.02|1864.52|1865.36|1864.93|1864.83|1864.45|301
1637181600000|2021-11-17 20:40:00|1865.03|1864.53|1865.73|1865.23|1865.98|1865.59|1864.84|1864.42|441
1637181900000|2021-11-17 20:45:00|1865.63|1865.33|1866.17|1865.67|1866.5|1866.15|1865.55|1865.15|618
1637182200000|2021-11-17 20:50:00|1866.19|1865.69|1866.32|1866.02|1866.57|1866.17|1865.38|1865|688
1637182500000|2021-11-17 20:55:00|1866.31|1866.01|1867.14|1866.64|1867.22|1866.82|1865.95|1865.53|759
1637182800000|2021-11-17 21:00:00|1867.02|1866.72|1867.15|1866.65|1867.2|1866.78|1866.73|1866.31|333
1637183100000|2021-11-17 21:05:00|1867.18|1866.68|1867.52|1867.02|1867.63|1867.22|1866.96|1866.53|262
1637183400000|2021-11-17 21:10:00|1867.53|1867.03|1867.2|1866.7|1867.8|1867.33|1866.94|1866.58|269
1637183700000|2021-11-17 21:15:00|1867.25|1866.75|1867.17|1866.67|1867.4|1866.99|1867.06|1866.56|204
1637184000000|2021-11-17 21:20:00|1867.12|1866.82|1867.2|1866.9|1867.25|1866.9|1867.04|1866.59|179
1637184300000|2021-11-17 21:25:00|1867.19|1866.89|1866.99|1866.49|1867.29|1866.89|1866.8|1866.4|164
1637184600000|2021-11-17 21:30:00|1866.96|1866.46|1867.25|1866.75|1867.41|1867.01|1866.85|1866.46|222
1637184900000|2021-11-17 21:35:00|1867.16|1866.86|1867.16|1866.86|1867.36|1866.92|1867.09|1866.69|178
1637185200000|2021-11-17 21:40:00|1867.26|1866.76|1867.34|1866.84|1867.53|1867.14|1867.2|1866.71|200
1637185500000|2021-11-17 21:45:00|1867.31|1866.81|1867.64|1867.14|1867.73|1867.23|1867.29|1866.79|293
1637185800000|2021-11-17 21:50:00|1867.63|1867.13|1867.82|1867.32|1867.85|1867.35|1867.36|1866.86|248
1637186100000|2021-11-17 21:55:00|1867.79|1867.29|1867.59|1867.09|1867.91|1867.41|1867.59|1867.09|306
1637190000000|2021-11-17 23:00:00|1867.44|1866.94|1866.66|1866.16|1867.44|1866.94|1866.61|1866.11|288
1637190300000|2021-11-17 23:05:00|1866.64|1866.14|1866.66|1866.16|1867.01|1866.51|1866.59|1866.09|212
1637190600000|2021-11-17 23:10:00|1866.67|1866.17|1866.66|1866.16|1866.92|1866.42|1866.52|1866.02|208
1637190900000|2021-11-17 23:15:00|1866.61|1866.11|1867.22|1866.72|1867.25|1866.75|1866.61|1866.11|260
1637191200000|2021-11-17 23:20:00|1867.19|1866.69|1867.42|1866.92|1867.47|1866.97|1867.1|1866.6|236
1637191500000|2021-11-17 23:25:00|1867.4|1866.9|1867.64|1867.14|1867.71|1867.21|1867.33|1866.83|221
1637191800000|2021-11-17 23:30:00|1867.63|1867.13|1867.32|1866.82|1867.72|1867.3|1867.23|1866.73|261
1637192100000|2021-11-17 23:35:00|1867.33|1866.83|1867.27|1866.77|1867.34|1866.84|1867.14|1866.64|169
1637192400000|2021-11-17 23:40:00|1867.24|1866.74|1867.13|1866.63|1867.29|1866.79|1867.09|1866.59|120
1637192700000|2021-11-17 23:45:00|1867.14|1866.64|1866.82|1866.32|1867.14|1866.64|1866.66|1866.16|197
1637193000000|2021-11-17 23:50:00|1866.84|1866.34|1866.83|1866.33|1866.85|1866.35|1866.61|1866.11|197
1637193300000|2021-11-17 23:55:00|1866.82|1866.32|1866.83|1866.33|1867.05|1866.55|1866.6|1866.1|206
1637193600000|2021-11-18 00:00:00|1867.01|1866.51|1867.14|1866.64|1867.21|1866.71|1866.86|1866.36|248
1637193900000|2021-11-18 00:05:00|1867.1|1866.8|1868.09|1867.59|1868.1|1867.62|1867.1|1866.75|330
1637194200000|2021-11-18 00:10:00|1868.08|1867.58|1868.22|1867.72|1868.27|1867.9|1867.95|1867.45|273
1637194500000|2021-11-18 00:15:00|1868.23|1867.73|1868.27|1867.77|1868.34|1867.89|1868.07|1867.64|189
1637194800000|2021-11-18 00:20:00|1868.26|1867.76|1870.17|1869.67|1870.22|1869.72|1868.23|1867.73|436
1637195100000|2021-11-18 00:25:00|1870.15|1869.65|1870|1869.5|1870.32|1869.91|1869.96|1869.46|354
1637195400000|2021-11-18 00:30:00|1870.01|1869.51|1869.48|1868.98|1870.14|1869.64|1869.38|1868.88|336
1637195700000|2021-11-18 00:35:00|1869.52|1869.02|1870.38|1869.88|1870.43|1869.93|1869.52|1869.02|312
1637196000000|2021-11-18 00:40:00|1870.32|1869.82|1870.28|1869.78|1870.6|1870.1|1870.2|1869.7|328
1637196300000|2021-11-18 00:45:00|1870.25|1869.75|1870.68|1870.18|1870.72|1870.22|1869.73|1869.23|304
1637196600000|2021-11-18 00:50:00|1870.67|1870.17|1870.56|1870.06|1871.22|1870.78|1870.44|1870.03|399
1637196900000|2021-11-18 00:55:00|1870.55|1870.05|1870.2|1869.7|1871.17|1870.67|1870.11|1869.61|534
1637197200000|2021-11-18 01:00:00|1870.21|1869.71|1869.3|1868.8|1870.47|1870.09|1869.18|1868.68|980
1637197500000|2021-11-18 01:05:00|1869.26|1868.76|1869.02|1868.72|1869.64|1869.14|1868.39|1867.89|682
1637197800000|2021-11-18 01:10:00|1868.95|1868.65|1868.67|1868.17|1869.07|1868.65|1868.45|1867.95|522
1637198100000|2021-11-18 01:15:00|1868.64|1868.14|1869.75|1869.25|1869.8|1869.3|1868.2|1867.78|700
1637198400000|2021-11-18 01:20:00|1869.76|1869.26|1869.53|1869.03|1870.1|1869.6|1869.41|1868.91|557
1637198700000|2021-11-18 01:25:00|1869.51|1869.01|1870.2|1869.7|1870.61|1870.11|1869.44|1868.94|615
1637199000000|2021-11-18 01:30:00|1870.21|1869.71|1869.28|1868.78|1870.45|1869.97|1868.97|1868.47|555
1637199300000|2021-11-18 01:35:00|1869.27|1868.77|1868.57|1868.07|1869.37|1868.87|1868.35|1867.85|677
1637199600000|2021-11-18 01:40:00|1868.6|1868.1|1867.68|1867.18|1868.6|1868.1|1867.61|1867.11|675
1637199900000|2021-11-18 01:45:00|1867.75|1867.25|1868.6|1868.1|1868.9|1868.4|1867.63|1867.15|526
1637200200000|2021-11-18 01:50:00|1868.62|1868.12|1868.14|1867.64|1868.62|1868.12|1867.82|1867.32|575
1637200500000|2021-11-18 01:55:00|1868.13|1867.63|1868.51|1868.01|1868.92|1868.44|1867.95|1867.45|495
1637200800000|2021-11-18 02:00:00|1868.52|1868.02|1869.34|1868.84|1869.54|1869.04|1868.38|1867.91|577
1637201100000|2021-11-18 02:05:00|1869.33|1868.83|1869.72|1869.22|1869.91|1869.41|1869.18|1868.68|611
1637201400000|2021-11-18 02:10:00|1869.68|1869.18|1869.26|1868.76|1870.07|1869.57|1869.23|1868.73|560
1637201700000|2021-11-18 02:15:00|1869.25|1868.75|1870.18|1869.68|1870.19|1869.8|1869.25|1868.75|456
1637202000000|2021-11-18 02:20:00|1870.19|1869.69|1869.72|1869.22|1870.2|1869.85|1869.69|1869.19|312
1637202300000|2021-11-18 02:25:00|1869.73|1869.23|1869.77|1869.27|1869.85|1869.45|1869.39|1868.98|343
1637202600000|2021-11-18 02:30:00|1869.75|1869.25|1869.28|1868.78|1869.87|1869.37|1869.19|1868.69|443
1637202900000|2021-11-18 02:35:00|1869.27|1868.77|1869.27|1868.77|1869.4|1868.9|1868.55|1868.05|433
1637203200000|2021-11-18 02:40:00|1869.26|1868.76|1867.87|1867.37|1869.28|1868.78|1867.51|1867.01|524
1637203500000|2021-11-18 02:45:00|1867.88|1867.38|1866.41|1865.91|1867.9|1867.4|1865.69|1865.19|1130
1637203800000|2021-11-18 02:50:00|1866.43|1865.93|1866.48|1865.98|1867.13|1866.63|1865.88|1865.38|640
1637204100000|2021-11-18 02:55:00|1866.49|1865.99|1867.23|1866.73|1867.51|1867.01|1866.34|1865.84|610
1637204400000|2021-11-18 03:00:00|1867.19|1866.69|1865.46|1864.96|1867.21|1866.71|1865.37|1864.87|535
1637204700000|2021-11-18 03:05:00|1865.44|1864.94|1865.38|1864.88|1865.62|1865.12|1864.49|1863.99|610
1637205000000|2021-11-18 03:10:00|1865.37|1864.87|1865.38|1864.88|1865.51|1865.01|1864.64|1864.14|531
1637205300000|2021-11-18 03:15:00|1865.36|1864.86|1865.96|1865.46|1866.08|1865.58|1865.14|1864.64|475
1637205600000|2021-11-18 03:20:00|1865.95|1865.45|1866.14|1865.64|1866.67|1866.17|1865.94|1865.44|416
1637205900000|2021-11-18 03:25:00|1866.12|1865.62|1866.34|1865.84|1866.6|1866.1|1866|1865.5|301
1637206200000|2021-11-18 03:30:00|1866.24|1865.74|1865.86|1865.36|1866.41|1865.91|1865.81|1865.31|242
1637206500000|2021-11-18 03:35:00|1865.84|1865.34|1865.53|1865.03|1866.15|1865.65|1865.48|1864.98|233
1637206800000|2021-11-18 03:40:00|1865.54|1865.04|1866.07|1865.57|1866.35|1866|1865.51|1865.01|295
1637207100000|2021-11-18 03:45:00|1866.09|1865.59|1866.21|1865.71|1866.46|1865.96|1865.91|1865.41|235
1637207400000|2021-11-18 03:50:00|1866.22|1865.72|1866.16|1865.66|1866.44|1865.95|1865.92|1865.42|285
1637207700000|2021-11-18 03:55:00|1866.14|1865.64|1865.28|1864.78|1866.45|1865.99|1865.18|1864.68|321
1637208000000|2021-11-18 04:00:00|1865.3|1864.8|1865.66|1865.16|1866|1865.5|1865.27|1864.77|300
1637208300000|2021-11-18 04:05:00|1865.69|1865.19|1866.01|1865.51|1866.1|1865.6|1865.67|1865.17|226
1637208600000|2021-11-18 04:10:00|1866.04|1865.54|1866|1865.5|1866.28|1865.78|1865.96|1865.46|242
1637208900000|2021-11-18 04:15:00|1866.02|1865.52|1866.48|1865.98|1866.98|1866.48|1866.01|1865.51|345
1637209200000|2021-11-18 04:20:00|1866.51|1866.01|1867.22|1866.72|1867.34|1866.86|1866.51|1866.01|300
1637209500000|2021-11-18 04:25:00|1867.23|1866.73|1867.57|1867.07|1867.61|1867.11|1867.08|1866.65|326
1637209800000|2021-11-18 04:30:00|1867.58|1867.08|1867.16|1866.66|1867.64|1867.14|1867.06|1866.56|229
1637210100000|2021-11-18 04:35:00|1867.17|1866.67|1867.47|1866.97|1867.67|1867.25|1867.14|1866.64|221
1637210400000|2021-11-18 04:40:00|1867.45|1866.95|1866.76|1866.26|1867.69|1867.24|1866.72|1866.24|286
1637210700000|2021-11-18 04:45:00|1866.75|1866.25|1867.15|1866.65|1867.46|1867.01|1866.71|1866.21|241
1637211000000|2021-11-18 04:50:00|1867.17|1866.67|1866.74|1866.24|1867.17|1866.67|1866.65|1866.15|183
1637211300000|2021-11-18 04:55:00|1866.72|1866.22|1866.35|1865.85|1866.74|1866.24|1866.25|1865.75|192
1637211600000|2021-11-18 05:00:00|1866.36|1865.86|1865.85|1865.35|1866.47|1865.97|1865.85|1865.35|217
1637211900000|2021-11-18 05:05:00|1865.78|1865.28|1865.41|1864.91|1865.78|1865.28|1864.97|1864.55|701
1637212200000|2021-11-18 05:10:00|1865.39|1864.89|1865.48|1864.98|1866.35|1865.85|1865.35|1864.85|381
1637212500000|2021-11-18 05:15:00|1865.49|1864.99|1865.94|1865.44|1866.02|1865.52|1865.47|1864.97|271
1637212800000|2021-11-18 05:20:00|1865.96|1865.46|1865.19|1864.69|1866.1|1865.6|1865.08|1864.58|289
1637213100000|2021-11-18 05:25:00|1865.2|1864.7|1865.28|1864.78|1865.47|1864.97|1865.04|1864.57|313
1637213400000|2021-11-18 05:30:00|1865.26|1864.76|1866.22|1865.72|1866.35|1865.85|1865.19|1864.69|533
1637213700000|2021-11-18 05:35:00|1866.24|1865.74|1866.84|1866.34|1866.98|1866.48|1866.17|1865.67|351
1637214000000|2021-11-18 05:40:00|1866.85|1866.35|1866.12|1865.62|1866.93|1866.43|1866.1|1865.6|369
1637214300000|2021-11-18 05:45:00|1866.11|1865.61|1866.84|1866.34|1866.93|1866.43|1866.04|1865.54|385
1637214600000|2021-11-18 05:50:00|1866.79|1866.29|1866.61|1866.11|1867.04|1866.55|1866.42|1865.92|367
1637214900000|2021-11-18 05:55:00|1866.6|1866.1|1866.82|1866.32|1867.05|1866.55|1866.54|1866.04|340
1637215200000|2021-11-18 06:00:00|1866.83|1866.33|1867.11|1866.61|1867.29|1866.79|1866.58|1866.08|401
1637215500000|2021-11-18 06:05:00|1867.09|1866.59|1866.43|1865.93|1867.15|1866.65|1866.35|1865.88|407
1637215800000|2021-11-18 06:10:00|1866.47|1865.97|1865.84|1865.34|1866.8|1866.37|1865.66|1865.19|408
1637216100000|2021-11-18 06:15:00|1865.85|1865.35|1865.54|1865.04|1865.94|1865.44|1864.86|1864.48|481
1637216400000|2021-11-18 06:20:00|1865.57|1865.07|1865.28|1864.78|1866.13|1865.63|1865.26|1864.76|461
1637216700000|2021-11-18 06:25:00|1865.15|1864.65|1864.89|1864.39|1865.78|1865.48|1864.86|1864.36|685
1637217000000|2021-11-18 06:30:00|1864.94|1864.44|1864.69|1864.19|1865.47|1864.97|1864.65|1864.15|564
1637217300000|2021-11-18 06:35:00|1864.67|1864.17|1864.89|1864.39|1865.09|1864.59|1864.62|1864.12|318
1637217600000|2021-11-18 06:40:00|1864.9|1864.4|1863.46|1862.96|1865.04|1864.54|1863.4|1862.91|497
1637217900000|2021-11-18 06:45:00|1863.4|1862.9|1864.64|1864.14|1864.64|1864.14|1862.91|1862.41|522
1637218200000|2021-11-18 06:50:00|1864.58|1864.08|1864.01|1863.51|1865.06|1864.56|1863.84|1863.34|497
1637218500000|2021-11-18 06:55:00|1864.15|1863.65|1864.14|1863.64|1864.23|1863.73|1863.9|1863.46|390
1637218800000|2021-11-18 07:00:00|1864.11|1863.61|1864.96|1864.46|1865.43|1865.01|1863.74|1863.26|593
1637219100000|2021-11-18 07:05:00|1864.95|1864.45|1865.25|1864.75|1865.38|1864.98|1864.66|1864.22|526
1637219400000|2021-11-18 07:10:00|1865.24|1864.74|1865.44|1864.94|1865.7|1865.2|1864.73|1864.23|489
1637219700000|2021-11-18 07:15:00|1865.41|1864.91|1865.48|1864.98|1865.78|1865.28|1864.87|1864.5|497
1637220000000|2021-11-18 07:20:00|1865.5|1865|1864.25|1863.75|1865.74|1865.24|1863.93|1863.43|684
1637220300000|2021-11-18 07:25:00|1864.23|1863.73|1864.72|1864.22|1865.48|1864.98|1863.96|1863.56|589
1637220600000|2021-11-18 07:30:00|1864.7|1864.2|1863.79|1863.49|1864.83|1864.41|1863.52|1863.02|608
1637220900000|2021-11-18 07:35:00|1863.78|1863.48|1865.42|1864.92|1865.52|1865.02|1863.74|1863.31|555
1637221200000|2021-11-18 07:40:00|1865.43|1864.93|1866.99|1866.49|1867.15|1866.65|1865.35|1864.88|626
1637221500000|2021-11-18 07:45:00|1866.98|1866.48|1867.1|1866.6|1867.32|1866.82|1866.1|1865.65|698
1637221800000|2021-11-18 07:50:00|1867.11|1866.61|1868.48|1867.98|1868.49|1867.99|1867.08|1866.58|494
1637222100000|2021-11-18 07:55:00|1868.47|1867.97|1868.78|1868.48|1869.74|1869.37|1868.26|1867.77|768
1637222400000|2021-11-18 08:00:00|1868.8|1868.5|1868.12|1867.62|1870.07|1869.63|1868.01|1867.62|860
1637222700000|2021-11-18 08:05:00|1868.13|1867.63|1868.1|1867.8|1868.35|1867.85|1867.31|1866.9|565
1637223000000|2021-11-18 08:10:00|1868.2|1867.7|1867.83|1867.33|1868.48|1868.13|1867.32|1866.91|659
1637223300000|2021-11-18 08:15:00|1867.82|1867.32|1867.82|1867.32|1868.38|1867.96|1867.27|1866.89|563
1637223600000|2021-11-18 08:20:00|1867.79|1867.29|1868.29|1867.99|1868.42|1868.05|1867.42|1867.03|718
1637223900000|2021-11-18 08:25:00|1868.3|1868|1868.19|1867.69|1868.51|1868.08|1867.61|1867.2|742
1637224200000|2021-11-18 08:30:00|1868.16|1867.66|1866.62|1866.12|1868.35|1867.91|1866.36|1865.95|757
1637224500000|2021-11-18 08:35:00|1866.64|1866.14|1865.87|1865.37|1866.72|1866.22|1865.57|1865.15|507
1637224800000|2021-11-18 08:40:00|1865.89|1865.39|1865.1|1864.6|1865.91|1865.5|1864.1|1863.65|783
1637225100000|2021-11-18 08:45:00|1865.02|1864.72|1864.84|1864.34|1865.36|1864.86|1864.49|1864.1|582
1637225400000|2021-11-18 08:50:00|1864.82|1864.32|1864.2|1863.9|1865.49|1864.99|1864.2|1863.84|601
1637225700000|2021-11-18 08:55:00|1864.22|1863.92|1865.36|1864.86|1865.81|1865.33|1864.18|1863.76|708
1637226000000|2021-11-18 09:00:00|1865.37|1864.87|1865.94|1865.44|1866.18|1865.8|1865.06|1864.65|570
1637226300000|2021-11-18 09:05:00|1865.93|1865.43|1865.88|1865.38|1866.41|1865.99|1865.81|1865.31|410
1637226600000|2021-11-18 09:10:00|1865.89|1865.39|1865.77|1865.27|1865.92|1865.46|1865.04|1864.62|438
1637226900000|2021-11-18 09:15:00|1865.8|1865.3|1865.43|1864.93|1865.9|1865.4|1865.04|1864.64|292
1637227200000|2021-11-18 09:20:00|1865.48|1864.98|1865.26|1864.76|1865.89|1865.39|1865.01|1864.58|389
1637227500000|2021-11-18 09:25:00|1865.25|1864.75|1864.93|1864.43|1865.29|1864.9|1864.81|1864.36|463
1637227800000|2021-11-18 09:30:00|1864.92|1864.42|1865.06|1864.56|1865.3|1864.81|1863.61|1863.16|733
1637228100000|2021-11-18 09:35:00|1865.05|1864.55|1864.9|1864.4|1865.23|1864.83|1864.46|1864.06|408
1637228400000|2021-11-18 09:40:00|1864.91|1864.41|1865.15|1864.65|1865.82|1865.32|1864.79|1864.29|453
1637228700000|2021-11-18 09:45:00|1865.12|1864.62|1864.61|1864.11|1865.17|1864.69|1864.46|1864.03|397
1637229000000|2021-11-18 09:50:00|1864.48|1864.18|1864.14|1863.64|1864.62|1864.22|1862.98|1862.58|612
1637229300000|2021-11-18 09:55:00|1864.15|1863.65|1864.54|1864.24|1864.94|1864.51|1863.74|1863.3|664
1637229600000|2021-11-18 10:00:00|1864.52|1864.22|1864.17|1863.67|1864.83|1864.4|1864.05|1863.61|500
1637229900000|2021-11-18 10:05:00|1864.16|1863.66|1864.11|1863.61|1864.55|1864.08|1863.89|1863.44|402
1637230200000|2021-11-18 10:10:00|1864.12|1863.62|1863.67|1863.17|1864.36|1863.89|1863.59|1863.16|500
1637230500000|2021-11-18 10:15:00|1863.69|1863.19|1862.91|1862.41|1863.73|1863.32|1862.38|1862.08|600
1637230800000|2021-11-18 10:20:00|1862.9|1862.4|1862.9|1862.4|1863.15|1862.65|1862.11|1861.66|800
1637231100000|2021-11-18 10:25:00|1862.92|1862.42|1861.32|1860.82|1863.1|1862.6|1860.87|1860.42|934
1637231400000|2021-11-18 10:30:00|1861.3|1860.8|1860.69|1860.19|1861.96|1861.47|1860.57|1860.07|728
1637231700000|2021-11-18 10:35:00|1860.68|1860.18|1859.76|1859.26|1861.09|1860.71|1859.71|1859.21|830
1637232000000|2021-11-18 10:40:00|1859.75|1859.25|1861.13|1860.63|1861.36|1860.86|1859.05|1858.56|618
1637232300000|2021-11-18 10:45:00|1861.12|1860.62|1860.64|1860.14|1861.17|1860.82|1860.44|1859.99|406
1637232600000|2021-11-18 10:50:00|1860.63|1860.13|1860.8|1860.3|1861.01|1860.51|1859.91|1859.55|462
1637232900000|2021-11-18 10:55:00|1860.82|1860.32|1861.58|1861.08|1862.04|1861.54|1860.17|1859.67|522
1637233200000|2021-11-18 11:00:00|1861.59|1861.09|1862.27|1861.77|1862.5|1862|1861.34|1860.95|512
1637233500000|2021-11-18 11:05:00|1862.25|1861.75|1863.1|1862.6|1863.33|1862.89|1861.86|1861.36|681
1637233800000|2021-11-18 11:10:00|1863.11|1862.61|1863.54|1863.24|1863.6|1863.24|1862.68|1862.18|646
1637234100000|2021-11-18 11:15:00|1863.5|1863.2|1863.47|1862.97|1863.76|1863.3|1863.09|1862.69|498
1637234400000|2021-11-18 11:20:00|1863.44|1862.94|1863.13|1862.63|1863.71|1863.21|1862.89|1862.41|586
1637234700000|2021-11-18 11:25:00|1863.14|1862.64|1863.46|1862.96|1863.85|1863.35|1862.93|1862.43|604
1637235000000|2021-11-18 11:30:00|1863.49|1862.99|1863.34|1862.84|1863.71|1863.21|1862.74|1862.33|503
1637235300000|2021-11-18 11:35:00|1863.35|1862.85|1863.69|1863.19|1864.71|1864.37|1862.63|1862.13|1063
1637235600000|2021-11-18 11:40:00|1863.7|1863.2|1862.36|1862.06|1864.06|1863.56|1862.36|1861.92|672
1637235900000|2021-11-18 11:45:00|1862.37|1862.07|1863|1862.5|1863.13|1862.63|1862.37|1862.01|512
1637236200000|2021-11-18 11:50:00|1863.01|1862.51|1863.08|1862.58|1863.54|1863.15|1862.61|1862.2|611
1637236500000|2021-11-18 11:55:00|1863.1|1862.6|1863.08|1862.58|1863.35|1862.97|1862.82|1862.39|492
1637236800000|2021-11-18 12:00:00|1863.09|1862.59|1863.33|1862.83|1863.46|1862.96|1862.79|1862.29|615
1637237100000|2021-11-18 12:05:00|1863.17|1862.87|1864.16|1863.66|1864.2|1863.79|1863.13|1862.65|545
1637237400000|2021-11-18 12:10:00|1864.15|1863.65|1864.54|1864.04|1864.68|1864.27|1863.78|1863.28|513
1637237700000|2021-11-18 12:15:00|1864.55|1864.05|1864.24|1863.74|1864.68|1864.19|1864.24|1863.74|499
1637238000000|2021-11-18 12:20:00|1864.26|1863.76|1864.32|1863.82|1864.42|1864.02|1863.82|1863.39|429
1637238300000|2021-11-18 12:25:00|1864.31|1863.81|1865.14|1864.64|1865.29|1864.79|1864.13|1863.74|413
1637238600000|2021-11-18 12:30:00|1865.18|1864.68|1865.63|1865.13|1865.9|1865.4|1865.06|1864.67|519
1637238900000|2021-11-18 12:35:00|1865.64|1865.14|1866.06|1865.56|1866.9|1866.4|1865.18|1864.68|693
1637239200000|2021-11-18 12:40:00|1866.07|1865.57|1866.31|1865.81|1867.04|1866.56|1865.84|1865.42|617
1637239500000|2021-11-18 12:45:00|1866.29|1865.79|1866.28|1865.78|1866.63|1866.21|1866.13|1865.7|503
1637239800000|2021-11-18 12:50:00|1866.29|1865.79|1866.3|1865.8|1866.53|1866.12|1865.86|1865.44|427
1637240100000|2021-11-18 12:55:00|1866.31|1865.81|1865.85|1865.35|1866.93|1866.52|1865.5|1865.2|546
1637240400000|2021-11-18 13:00:00|1865.87|1865.37|1862.59|1862.09|1865.87|1865.37|1862.59|1862.09|1155
1637240700000|2021-11-18 13:05:00|1862.6|1862.1|1863.63|1863.13|1864.46|1863.96|1861.85|1861.35|1083
1637241000000|2021-11-18 13:10:00|1863.58|1863.08|1863.45|1862.95|1864.19|1863.73|1862.81|1862.43|804
1637241300000|2021-11-18 13:15:00|1863.44|1862.94|1864.46|1864.16|1864.54|1864.24|1862.43|1862.09|793
1637241600000|2021-11-18 13:20:00|1864.39|1864.09|1860|1859.5|1864.99|1864.64|1858.42|1858.08|1430
1637241900000|2021-11-18 13:25:00|1859.92|1859.42|1857.05|1856.55|1860.16|1859.66|1855.41|1854.91|1677
1637242200000|2021-11-18 13:30:00|1857.09|1856.59|1860.68|1860.18|1861.71|1861.21|1855.42|1854.92|1725
1637242500000|2021-11-18 13:35:00|1860.63|1860.13|1864.05|1863.55|1865.71|1865.21|1860.11|1859.61|1542
1637242800000|2021-11-18 13:40:00|1864.01|1863.51|1865.05|1864.75|1866.56|1866.17|1864.01|1863.51|1459
1637243100000|2021-11-18 13:45:00|1865.06|1864.76|1866.32|1865.82|1867.26|1866.86|1864.65|1864.15|1366
1637243400000|2021-11-18 13:50:00|1866.34|1865.84|1866.37|1865.87|1866.88|1866.46|1864|1863.5|1333
1637243700000|2021-11-18 13:55:00|1866.35|1865.85|1864.65|1864.15|1866.43|1866.04|1864.54|1864.15|1099
1637244000000|2021-11-18 14:00:00|1864.67|1864.17|1862.67|1862.37|1865.31|1864.81|1861.77|1861.39|1403
1637244300000|2021-11-18 14:05:00|1862.71|1862.21|1862.71|1862.41|1863.15|1862.76|1861.51|1861.13|1213
1637244600000|2021-11-18 14:10:00|1862.66|1862.36|1863.32|1862.82|1863.32|1862.92|1861.6|1861.1|1074
1637244900000|2021-11-18 14:15:00|1863.31|1862.81|1863|1862.5|1864.58|1864.08|1862.87|1862.4|1004
1637245200000|2021-11-18 14:20:00|1863.01|1862.51|1862.29|1861.99|1863.48|1862.98|1862.25|1861.95|746
1637245500000|2021-11-18 14:25:00|1862.23|1861.93|1861.8|1861.3|1863.49|1863.19|1860.91|1860.5|1032
1637245800000|2021-11-18 14:30:00|1861.81|1861.31|1863.11|1862.61|1864.48|1863.98|1861.02|1860.52|1306
1637246100000|2021-11-18 14:35:00|1863.09|1862.59|1863.96|1863.46|1865.05|1864.55|1862.83|1862.33|1150
1637246400000|2021-11-18 14:40:00|1863.94|1863.44|1865.65|1865.15|1865.66|1865.16|1863.62|1863.12|1107
1637246700000|2021-11-18 14:45:00|1865.64|1865.14|1864.73|1864.23|1865.86|1865.45|1863.36|1862.92|1217
1637247000000|2021-11-18 14:50:00|1864.66|1864.16|1863.28|1862.78|1864.66|1864.16|1862.92|1862.55|1056
1637247300000|2021-11-18 14:55:00|1863.26|1862.76|1861.81|1861.31|1863.77|1863.27|1861.75|1861.25|924
1637247600000|2021-11-18 15:00:00|1861.8|1861.3|1861.42|1860.92|1862.86|1862.36|1859.15|1858.76|1522
1637247900000|2021-11-18 15:05:00|1861.32|1860.82|1860.8|1860.3|1862.15|1861.65|1860.29|1859.79|1102
1637248200000|2021-11-18 15:10:00|1860.81|1860.31|1861.83|1861.33|1862.72|1862.22|1860.47|1859.97|1069
1637248500000|2021-11-18 15:15:00|1861.84|1861.34|1863.66|1863.16|1863.69|1863.19|1861.53|1861.03|1203
1637248800000|2021-11-18 15:20:00|1863.67|1863.17|1862.24|1861.74|1863.96|1863.46|1862.1|1861.6|1162
1637249100000|2021-11-18 15:25:00|1862.25|1861.75|1860.72|1860.22|1863.03|1862.53|1860.66|1860.16|1158
1637249400000|2021-11-18 15:30:00|1860.68|1860.18|1859.94|1859.44|1861.74|1861.24|1859.85|1859.35|975
1637249700000|2021-11-18 15:35:00|1859.97|1859.47|1859.88|1859.38|1861.15|1860.65|1859.42|1858.92|946
1637250000000|2021-11-18 15:40:00|1859.87|1859.37|1858.18|1857.68|1860.18|1859.68|1857.91|1857.45|1098
1637250300000|2021-11-18 15:45:00|1858.17|1857.67|1859.94|1859.44|1860.25|1859.79|1858.1|1857.6|988
1637250600000|2021-11-18 15:50:00|1859.89|1859.39|1858.72|1858.22|1859.9|1859.4|1858.1|1857.71|909
1637250900000|2021-11-18 15:55:00|1858.7|1858.2|1860.38|1859.88|1860.81|1860.31|1858.57|1858.07|881
1637251200000|2021-11-18 16:00:00|1860.43|1859.93|1860.45|1859.95|1860.53|1860.14|1859.47|1858.97|870
1637251500000|2021-11-18 16:05:00|1860.46|1859.96|1860.68|1860.38|1861.58|1861.08|1859.8|1859.3|855
1637251800000|2021-11-18 16:10:00|1860.74|1860.44|1861.7|1861.2|1861.99|1861.63|1860.71|1860.32|874
1637252100000|2021-11-18 16:15:00|1861.69|1861.19|1862.14|1861.64|1862.16|1861.75|1861.19|1860.77|686
1637252400000|2021-11-18 16:20:00|1862.13|1861.63|1861.85|1861.35|1862.13|1861.66|1861.28|1860.89|646
1637252700000|2021-11-18 16:25:00|1861.76|1861.46|1862.29|1861.99|1862.39|1861.99|1861.25|1860.87|738
1637253000000|2021-11-18 16:30:00|1862.27|1861.97|1860.48|1860.18|1862.54|1862.24|1860.47|1860.17|714
1637253300000|2021-11-18 16:35:00|1860.51|1860.21|1861.61|1861.11|1861.92|1861.54|1860.5|1860.11|647
1637253600000|2021-11-18 16:40:00|1861.56|1861.06|1861.78|1861.28|1861.94|1861.54|1861.39|1860.98|471
1637253900000|2021-11-18 16:45:00|1861.75|1861.25|1862.12|1861.62|1862.14|1861.64|1861.16|1860.75|517
1637254200000|2021-11-18 16:50:00|1862.11|1861.61|1861.52|1861.02|1862.62|1862.12|1861.22|1860.74|651
1637254500000|2021-11-18 16:55:00|1861.51|1861.01|1862.09|1861.59|1862.25|1861.84|1861.51|1861.01|544
1637254800000|2021-11-18 17:00:00|1862.1|1861.6|1862.84|1862.34|1862.89|1862.43|1862.07|1861.57|705
1637255100000|2021-11-18 17:05:00|1862.86|1862.36|1862.1|1861.6|1863.03|1862.53|1861.95|1861.45|493
1637255400000|2021-11-18 17:10:00|1862.11|1861.61|1861.87|1861.37|1862.49|1861.99|1861.77|1861.27|595
1637255700000|2021-11-18 17:15:00|1861.88|1861.38|1861.83|1861.33|1862.65|1862.15|1861.79|1861.29|502
1637256000000|2021-11-18 17:20:00|1861.82|1861.32|1861.99|1861.49|1862.32|1861.86|1861.64|1861.21|489
1637256300000|2021-11-18 17:25:00|1861.98|1861.48|1862.65|1862.35|1862.77|1862.37|1861.68|1861.26|493
1637256600000|2021-11-18 17:30:00|1862.64|1862.34|1862.47|1861.97|1862.78|1862.39|1862.01|1861.56|538
1637256900000|2021-11-18 17:35:00|1862.45|1861.95|1862.42|1861.92|1862.53|1862.16|1862.06|1861.62|379
1637257200000|2021-11-18 17:40:00|1862.44|1861.94|1861.93|1861.43|1862.44|1862.02|1861.67|1861.24|429
1637257500000|2021-11-18 17:45:00|1861.94|1861.44|1861.55|1861.05|1861.97|1861.53|1861.27|1860.77|459
1637257800000|2021-11-18 17:50:00|1861.54|1861.04|1861.52|1861.02|1861.73|1861.26|1860.71|1860.35|548
1637258100000|2021-11-18 17:55:00|1861.53|1861.03|1861.19|1860.69|1861.53|1861.03|1860.4|1860.05|606
1637258400000|2021-11-18 18:00:00|1861.21|1860.71|1859.93|1859.43|1861.21|1860.74|1859.78|1859.43|548
1637258700000|2021-11-18 18:05:00|1859.94|1859.44|1860.63|1860.33|1861.33|1860.83|1859.72|1859.28|518
1637259000000|2021-11-18 18:10:00|1860.55|1860.25|1861.08|1860.58|1861.16|1860.68|1860.18|1859.74|399
1637259300000|2021-11-18 18:15:00|1861.07|1860.57|1860.62|1860.12|1861.23|1860.73|1860.58|1860.08|409
1637259600000|2021-11-18 18:20:00|1860.57|1860.07|1860.16|1859.66|1860.58|1860.18|1859.71|1859.21|472
1637259900000|2021-11-18 18:25:00|1860.15|1859.65|1859.98|1859.48|1860.22|1859.77|1859.58|1859.08|546
1637260200000|2021-11-18 18:30:00|1859.96|1859.46|1859.9|1859.4|1860.06|1859.7|1859.52|1859.08|394
1637260500000|2021-11-18 18:35:00|1859.89|1859.39|1859.53|1859.23|1860.21|1859.77|1859.4|1858.99|379
1637260800000|2021-11-18 18:40:00|1859.55|1859.25|1858.55|1858.05|1859.77|1859.38|1858.47|1858.05|543
1637261100000|2021-11-18 18:45:00|1858.47|1858.17|1858.99|1858.49|1859.37|1858.92|1858.47|1858.15|405
1637261400000|2021-11-18 18:50:00|1859|1858.5|1859.27|1858.77|1859.4|1858.99|1858.7|1858.26|319
1637261700000|2021-11-18 18:55:00|1859.26|1858.76|1860.26|1859.76|1860.36|1859.96|1859.25|1858.75|503
1637262000000|2021-11-18 19:00:00|1860.25|1859.75|1860.56|1860.06|1860.66|1860.25|1859.98|1859.57|386
1637262300000|2021-11-18 19:05:00|1860.53|1860.03|1860.65|1860.15|1860.84|1860.38|1860.22|1859.75|262
1637262600000|2021-11-18 19:10:00|1860.68|1860.18|1860.29|1859.79|1860.68|1860.18|1860.09|1859.59|357
1637262900000|2021-11-18 19:15:00|1860.31|1859.81|1859.96|1859.46|1860.31|1859.86|1859.72|1859.31|399
1637263200000|2021-11-18 19:20:00|1859.97|1859.47|1859.89|1859.39|1860.38|1860.02|1859.82|1859.32|345
1637263500000|2021-11-18 19:25:00|1859.91|1859.41|1860.36|1859.86|1860.37|1859.98|1859.86|1859.36|274
1637263800000|2021-11-18 19:30:00|1860.35|1859.85|1859.67|1859.37|1860.5|1860.1|1859.67|1859.23|275
1637264100000|2021-11-18 19:35:00|1859.68|1859.38|1859.01|1858.51|1859.78|1859.4|1858.76|1858.35|400
1637264400000|2021-11-18 19:40:00|1859|1858.5|1859.13|1858.63|1859.29|1858.88|1858.74|1858.3|397
1637264700000|2021-11-18 19:45:00|1859.15|1858.65|1858.85|1858.35|1859.16|1858.68|1858.66|1858.25|338
1637265000000|2021-11-18 19:50:00|1858.84|1858.34|1859.43|1858.93|1859.52|1859.1|1858.71|1858.24|393
1637265300000|2021-11-18 19:55:00|1859.5|1859|1859.1|1858.8|1859.5|1859.11|1858.96|1858.5|462
1637265600000|2021-11-18 20:00:00|1859.07|1858.77|1857.59|1857.09|1859.4|1858.99|1857.42|1856.97|609
1637265900000|2021-11-18 20:05:00|1857.52|1857.02|1857.54|1857.24|1857.75|1857.29|1857.05|1856.55|564
1637266200000|2021-11-18 20:10:00|1857.64|1857.14|1858.01|1857.51|1858.22|1857.78|1857.38|1856.95|425
1637266500000|2021-11-18 20:15:00|1858|1857.5|1858.14|1857.64|1858.28|1857.82|1857.57|1857.14|429
1637266800000|2021-11-18 20:20:00|1858.13|1857.63|1858.31|1857.81|1858.41|1858.02|1857.8|1857.3|434
1637267100000|2021-11-18 20:25:00|1858.3|1857.8|1858.4|1857.9|1858.7|1858.27|1858.18|1857.71|396
1637267400000|2021-11-18 20:30:00|1858.43|1857.93|1858.29|1857.79|1858.46|1857.96|1857.65|1857.27|410
1637267700000|2021-11-18 20:35:00|1858.28|1857.78|1858.25|1857.75|1858.63|1858.16|1858.06|1857.64|327
1637268000000|2021-11-18 20:40:00|1858.24|1857.74|1859.18|1858.68|1859.25|1858.84|1858.16|1857.72|438
1637268300000|2021-11-18 20:45:00|1859.16|1858.66|1860.15|1859.65|1860.31|1859.85|1859.13|1858.63|556
1637268600000|2021-11-18 20:50:00|1860.16|1859.66|1860.05|1859.55|1860.72|1860.32|1859.92|1859.42|536
1637268900000|2021-11-18 20:55:00|1860.27|1859.77|1861.16|1860.66|1861.36|1860.98|1860.02|1859.6|568
1637269200000|2021-11-18 21:00:00|1861.2|1860.7|1860.89|1860.39|1861.22|1860.92|1860.37|1859.87|362
1637269500000|2021-11-18 21:05:00|1860.85|1860.35|1860.61|1860.11|1860.92|1860.42|1860.47|1859.97|202
1637269800000|2021-11-18 21:10:00|1860.6|1860.1|1860.72|1860.22|1860.95|1860.45|1860.58|1860.08|130
1637270100000|2021-11-18 21:15:00|1860.73|1860.23|1860.71|1860.21|1860.96|1860.46|1860.64|1860.18|164
1637270400000|2021-11-18 21:20:00|1860.7|1860.2|1860.36|1859.86|1860.81|1860.31|1860.32|1859.82|183
1637270700000|2021-11-18 21:25:00|1860.37|1859.87|1859.89|1859.39|1860.39|1859.89|1859.79|1859.29|191
1637271000000|2021-11-18 21:30:00|1859.88|1859.38|1859.74|1859.24|1860.02|1859.52|1859.65|1859.17|147
1637271300000|2021-11-18 21:35:00|1859.73|1859.23|1859.48|1858.98|1859.78|1859.28|1859.43|1858.96|148
1637271600000|2021-11-18 21:40:00|1859.51|1859.01|1859.48|1858.98|1859.61|1859.11|1859.36|1858.86|149
1637271900000|2021-11-18 21:45:00|1859.46|1858.96|1859.06|1858.56|1859.6|1859.1|1858.92|1858.42|278
1637272200000|2021-11-18 21:50:00|1859.03|1858.53|1859.13|1858.63|1859.25|1858.75|1858.96|1858.46|213
1637272500000|2021-11-18 21:55:00|1859.07|1858.57|1859.17|1858.67|1859.38|1858.88|1858.9|1858.4|245
1637276400000|2021-11-18 23:00:00|1859.43|1858.93|1859.64|1859.14|1860.35|1859.2|1859.38|1858.28|182
1637276700000|2021-11-18 23:05:00|1859.6|1859.1|1859.48|1858.98|1859.68|1859.18|1859.42|1858.92|199
1637277000000|2021-11-18 23:10:00|1859.49|1858.99|1859.16|1858.66|1859.49|1858.99|1859.15|1858.65|135
1637277300000|2021-11-18 23:15:00|1859.22|1858.72|1858.81|1858.31|1859.22|1858.72|1858.76|1858.26|200
1637277600000|2021-11-18 23:20:00|1858.82|1858.32|1858.61|1858.11|1858.89|1858.39|1858.58|1858.08|235
1637277900000|2021-11-18 23:25:00|1858.63|1858.13|1858.44|1857.94|1858.74|1858.24|1858.35|1857.85|235
1637278200000|2021-11-18 23:30:00|1858.43|1857.93|1858.93|1858.43|1859.5|1859|1858.4|1857.9|319
1637278500000|2021-11-18 23:35:00|1858.95|1858.45|1859.22|1858.72|1859.35|1858.85|1858.95|1858.45|188
1637278800000|2021-11-18 23:40:00|1859.21|1858.71|1859.01|1858.51|1859.21|1858.71|1858.67|1858.17|203
1637279100000|2021-11-18 23:45:00|1858.99|1858.49|1859.49|1858.99|1859.58|1859.08|1858.92|1858.42|189
1637279400000|2021-11-18 23:50:00|1859.5|1859|1859.47|1858.97|1859.61|1859.11|1859.42|1858.92|154
1637279700000|2021-11-18 23:55:00|1859.54|1859.04|1859.93|1859.43|1859.99|1859.49|1859.43|1858.93|196
1637280000000|2021-11-19 00:00:00|1859.94|1859.44|1859.87|1859.37|1860.4|1859.9|1859.76|1859.26|347
1637280300000|2021-11-19 00:05:00|1859.86|1859.36|1859.12|1858.62|1859.88|1859.38|1859.12|1858.62|287
1637280600000|2021-11-19 00:10:00|1859.11|1858.61|1860.14|1859.64|1860.17|1859.67|1858.93|1858.43|371
1637280900000|2021-11-19 00:15:00|1860.12|1859.62|1860.49|1859.99|1860.52|1860.02|1859.39|1858.99|403
1637281200000|2021-11-19 00:20:00|1860.51|1860.01|1860.22|1859.72|1860.68|1860.2|1859.66|1859.16|371
1637281500000|2021-11-19 00:25:00|1860.2|1859.7|1860.02|1859.52|1860.21|1859.71|1859.89|1859.39|182
1637281800000|2021-11-19 00:30:00|1860.01|1859.51|1859.56|1859.06|1860.01|1859.51|1859.48|1858.98|189
1637282100000|2021-11-19 00:35:00|1859.54|1859.04|1859.54|1859.04|1859.99|1859.49|1859.38|1858.88|198
1637282400000|2021-11-19 00:40:00|1859.52|1859.02|1859.66|1859.16|1859.69|1859.19|1859.34|1858.84|190
1637282700000|2021-11-19 00:45:00|1859.65|1859.15|1859.32|1858.82|1859.73|1859.23|1859.24|1858.74|181
1637283000000|2021-11-19 00:50:00|1859.33|1858.83|1859.63|1859.13|1859.63|1859.13|1859.01|1858.51|232
1637283300000|2021-11-19 00:55:00|1859.71|1859.21|1859.39|1858.89|1859.73|1859.23|1859.14|1858.64|243
1637283600000|2021-11-19 01:00:00|1859.44|1858.94|1860.03|1859.53|1860.49|1859.99|1859.37|1858.87|854
1637283900000|2021-11-19 01:05:00|1860.04|1859.54|1859.94|1859.44|1861.14|1860.64|1859.66|1859.16|715
1637284200000|2021-11-19 01:10:00|1859.95|1859.45|1859.77|1859.27|1860.62|1860.12|1859.54|1859.04|783
1637284500000|2021-11-19 01:15:00|1859.76|1859.26|1860.4|1859.9|1860.42|1859.92|1859.49|1858.99|751
1637284800000|2021-11-19 01:20:00|1860.39|1859.89|1860.96|1860.46|1861.1|1860.65|1860.28|1859.78|629
1637285100000|2021-11-19 01:25:00|1860.98|1860.48|1861.2|1860.7|1861.35|1860.85|1860.81|1860.31|440
1637285400000|2021-11-19 01:30:00|1861.19|1860.69|1861.19|1860.69|1861.25|1860.75|1860.26|1859.76|551
1637285700000|2021-11-19 01:35:00|1861.17|1860.67|1861.42|1860.92|1861.93|1861.43|1861.07|1860.57|573
1637286000000|2021-11-19 01:40:00|1861.41|1860.91|1861.91|1861.41|1862.09|1861.59|1861.06|1860.69|589
1637286300000|2021-11-19 01:45:00|1861.96|1861.46|1862.07|1861.57|1862.36|1861.86|1861.73|1861.23|690
1637286600000|2021-11-19 01:50:00|1862.08|1861.58|1861.9|1861.4|1862.5|1862.12|1861.57|1861.09|502
1637286900000|2021-11-19 01:55:00|1861.88|1861.38|1861.79|1861.29|1861.97|1861.49|1861.44|1860.94|502
1637287200000|2021-11-19 02:00:00|1861.86|1861.36|1861.51|1861.01|1862.06|1861.61|1861.31|1860.81|524
1637287500000|2021-11-19 02:05:00|1861.58|1861.08|1861.58|1861.08|1861.73|1861.23|1861.23|1860.8|410
1637287800000|2021-11-19 02:10:00|1861.57|1861.07|1861.03|1860.53|1861.59|1861.09|1860.77|1860.27|378
1637288100000|2021-11-19 02:15:00|1861.06|1860.56|1861.54|1861.04|1861.54|1861.04|1860.94|1860.44|224
1637288400000|2021-11-19 02:20:00|1861.53|1861.03|1861.62|1861.12|1861.68|1861.18|1861.4|1860.9|210
1637288700000|2021-11-19 02:25:00|1861.63|1861.13|1862.18|1861.68|1862.3|1861.8|1861.61|1861.11|249
1637289000000|2021-11-19 02:30:00|1862.2|1861.7|1863.09|1862.59|1863.19|1862.71|1862.13|1861.63|681
1637289300000|2021-11-19 02:35:00|1863.1|1862.6|1862.46|1861.96|1863.34|1862.9|1862.17|1861.74|674
1637289600000|2021-11-19 02:40:00|1862.52|1862.02|1862.11|1861.61|1862.56|1862.06|1861.92|1861.42|435
1637289900000|2021-11-19 02:45:00|1862.14|1861.64|1862.43|1861.93|1862.57|1862.07|1861.94|1861.44|263
1637290200000|2021-11-19 02:50:00|1862.42|1861.92|1862.05|1861.55|1862.43|1861.93|1861.73|1861.23|372
1637290500000|2021-11-19 02:55:00|1862.03|1861.53|1862.13|1861.63|1862.41|1861.91|1862.02|1861.52|360
1637290800000|2021-11-19 03:00:00|1862.14|1861.64|1862.54|1862.04|1862.59|1862.09|1861.82|1861.32|433
1637291100000|2021-11-19 03:05:00|1862.51|1862.01|1862.76|1862.26|1863.23|1862.73|1862.5|1862|492
1637291400000|2021-11-19 03:10:00|1862.77|1862.27|1862.87|1862.37|1862.9|1862.43|1862.28|1861.78|411
1637291700000|2021-11-19 03:15:00|1862.84|1862.34|1863.11|1862.61|1863.21|1862.82|1862.79|1862.34|378
1637292000000|2021-11-19 03:20:00|1863.1|1862.6|1863.18|1862.68|1863.2|1862.7|1862.67|1862.17|348
1637292300000|2021-11-19 03:25:00|1863.19|1862.69|1862.48|1861.98|1863.39|1862.89|1862.12|1861.7|380
1637292600000|2021-11-19 03:30:00|1862.47|1861.97|1862.37|1861.87|1862.47|1861.97|1862.17|1861.67|192
1637292900000|2021-11-19 03:35:00|1862.38|1861.88|1862.53|1862.03|1862.56|1862.11|1862.24|1861.8|173
1637293200000|2021-11-19 03:40:00|1862.5|1862|1862.79|1862.29|1862.92|1862.42|1862.47|1861.97|225
1637293500000|2021-11-19 03:45:00|1862.78|1862.28|1863.26|1862.76|1863.46|1863|1862.66|1862.23|256
1637293800000|2021-11-19 03:50:00|1863.27|1862.77|1863.59|1863.09|1863.65|1863.15|1862.89|1862.39|286
1637294100000|2021-11-19 03:55:00|1863.56|1863.06|1863.41|1862.91|1863.83|1863.33|1863.41|1862.91|181
1637294400000|2021-11-19 04:00:00|1863.4|1862.9|1863.38|1862.88|1863.56|1863.06|1863.19|1862.69|309
1637294700000|2021-11-19 04:05:00|1863.35|1862.85|1863.73|1863.23|1864|1863.5|1863.35|1862.85|222
1637295000000|2021-11-19 04:10:00|1863.72|1863.22|1863.9|1863.4|1863.92|1863.42|1863.34|1862.93|231
1637295300000|2021-11-19 04:15:00|1863.91|1863.41|1863.39|1862.89|1863.92|1863.42|1863.32|1862.82|214
1637295600000|2021-11-19 04:20:00|1863.4|1862.9|1863.5|1863|1864|1863.5|1863.02|1862.68|359
1637295900000|2021-11-19 04:25:00|1863.52|1863.02|1863.18|1862.68|1863.73|1863.23|1863|1862.5|255
1637296200000|2021-11-19 04:30:00|1863.16|1862.66|1863.15|1862.65|1863.34|1862.84|1863.01|1862.59|207
1637296500000|2021-11-19 04:35:00|1863.14|1862.64|1863.73|1863.23|1863.82|1863.32|1862.99|1862.53|275
1637296800000|2021-11-19 04:40:00|1863.74|1863.24|1863.56|1863.06|1864.09|1863.63|1863.16|1862.85|328
1637297100000|2021-11-19 04:45:00|1863.58|1863.08|1863.75|1863.25|1863.85|1863.35|1863.52|1863.02|209
1637297400000|2021-11-19 04:50:00|1863.73|1863.23|1863.43|1862.93|1863.85|1863.44|1863.41|1862.91|195
1637297700000|2021-11-19 04:55:00|1863.44|1862.94|1862.95|1862.45|1863.44|1862.94|1862.62|1862.12|347
1637298000000|2021-11-19 05:00:00|1862.96|1862.46|1863.28|1862.78|1863.32|1862.82|1862.77|1862.27|232
1637298300000|2021-11-19 05:05:00|1863.3|1862.8|1863.53|1863.03|1863.57|1863.07|1863.16|1862.66|199
1637298600000|2021-11-19 05:10:00|1863.54|1863.04|1863.73|1863.23|1863.83|1863.33|1863.43|1862.93|258
1637298900000|2021-11-19 05:15:00|1863.72|1863.22|1863.68|1863.18|1863.75|1863.25|1863.57|1863.07|183
1637299200000|2021-11-19 05:20:00|1863.63|1863.13|1863.43|1862.93|1863.67|1863.17|1863.13|1862.63|210
1637299500000|2021-11-19 05:25:00|1863.42|1862.92|1863.14|1862.64|1863.44|1862.94|1863.09|1862.59|171
1637299800000|2021-11-19 05:30:00|1863.06|1862.56|1862.57|1862.07|1863.4|1862.9|1862.46|1861.97|520
1637300100000|2021-11-19 05:35:00|1862.6|1862.1|1862.92|1862.42|1862.98|1862.48|1862.33|1861.91|347
1637300400000|2021-11-19 05:40:00|1862.93|1862.43|1862.81|1862.31|1863.26|1862.76|1862.71|1862.21|289
1637300700000|2021-11-19 05:45:00|1862.8|1862.3|1862.04|1861.54|1862.82|1862.32|1861.89|1861.39|461
1637301000000|2021-11-19 05:50:00|1862.05|1861.55|1861.39|1860.89|1862.15|1861.73|1861.39|1860.89|377
1637301300000|2021-11-19 05:55:00|1861.4|1860.9|1861.33|1860.83|1861.57|1861.07|1860.76|1860.26|472
1637301600000|2021-11-19 06:00:00|1861.27|1860.77|1861.81|1861.31|1861.82|1861.45|1861.22|1860.72|361
1637301900000|2021-11-19 06:05:00|1861.78|1861.28|1860.84|1860.34|1862.37|1861.87|1860.73|1860.34|445
1637302200000|2021-11-19 06:10:00|1860.87|1860.37|1861.56|1861.06|1861.86|1861.39|1860.78|1860.28|496
1637302500000|2021-11-19 06:15:00|1861.55|1861.05|1861.61|1861.11|1861.77|1861.27|1860.81|1860.31|462
1637302800000|2021-11-19 06:20:00|1861.6|1861.1|1861.12|1860.62|1861.6|1861.1|1861.04|1860.54|291
1637303100000|2021-11-19 06:25:00|1861.11|1860.61|1861.03|1860.53|1861.12|1860.62|1860.72|1860.22|325
1637303400000|2021-11-19 06:30:00|1861.04|1860.54|1861.65|1861.15|1861.7|1861.2|1861|1860.5|454
1637303700000|2021-11-19 06:35:00|1861.67|1861.17|1861.87|1861.37|1861.98|1861.48|1860.94|1860.44|395
1637304000000|2021-11-19 06:40:00|1861.86|1861.36|1861.07|1860.57|1861.86|1861.36|1860.97|1860.47|509
1637304300000|2021-11-19 06:45:00|1861.05|1860.55|1860.69|1860.19|1861.47|1860.97|1860.54|1860.04|459
1637304600000|2021-11-19 06:50:00|1860.68|1860.18|1860.01|1859.51|1860.72|1860.22|1859.56|1859.06|464
1637304900000|2021-11-19 06:55:00|1859.93|1859.43|1859.33|1858.83|1860.03|1859.53|1859|1858.5|608
1637305200000|2021-11-19 07:00:00|1859.45|1858.95|1857.68|1857.18|1859.45|1858.95|1857.37|1856.87|691
1637305500000|2021-11-19 07:05:00|1857.61|1857.11|1858.46|1857.96|1859.46|1858.96|1857.61|1857.11|596
1637305800000|2021-11-19 07:10:00|1858.42|1857.92|1858.3|1857.8|1858.67|1858.17|1858.06|1857.63|459
1637306100000|2021-11-19 07:15:00|1858.32|1857.82|1858.6|1858.1|1858.84|1858.34|1858.24|1857.74|467
1637306400000|2021-11-19 07:20:00|1858.62|1858.12|1859.28|1858.78|1859.36|1858.86|1858.51|1858.01|431
1637306700000|2021-11-19 07:25:00|1859.27|1858.77|1858.95|1858.45|1859.38|1858.88|1858.63|1858.13|440
1637307000000|2021-11-19 07:30:00|1858.94|1858.44|1858.48|1857.98|1858.95|1858.45|1857.68|1857.18|578
1637307300000|2021-11-19 07:35:00|1858.47|1857.97|1857.86|1857.36|1858.63|1858.13|1857.83|1857.33|532
1637307600000|2021-11-19 07:40:00|1857.87|1857.37|1857.43|1856.93|1858.33|1857.83|1857.38|1856.88|433
1637307900000|2021-11-19 07:45:00|1857.42|1856.92|1857.44|1856.94|1857.88|1857.38|1856.27|1855.97|609
1637308200000|2021-11-19 07:50:00|1857.43|1856.93|1856.72|1856.22|1857.67|1857.17|1856.67|1856.18|636
1637308500000|2021-11-19 07:55:00|1856.74|1856.24|1857.75|1857.45|1857.85|1857.47|1856.66|1856.17|620
1637308800000|2021-11-19 08:00:00|1857.74|1857.44|1858.45|1857.95|1858.56|1858.16|1857.61|1857.29|638
1637309100000|2021-11-19 08:05:00|1858.44|1857.94|1857.94|1857.44|1858.53|1858.08|1857.64|1857.14|520
1637309400000|2021-11-19 08:10:00|1857.95|1857.45|1859.44|1858.94|1859.51|1859.01|1857.72|1857.25|576
1637309700000|2021-11-19 08:15:00|1859.43|1858.93|1857.91|1857.41|1859.69|1859.19|1857.83|1857.33|612
1637310000000|2021-11-19 08:20:00|1857.92|1857.42|1855.79|1855.29|1858.05|1857.63|1855.16|1854.86|694
1637310300000|2021-11-19 08:25:00|1855.8|1855.3|1855.84|1855.34|1856.88|1856.45|1855.43|1854.94|866
1637310600000|2021-11-19 08:30:00|1855.83|1855.33|1855.08|1854.58|1855.83|1855.33|1854.18|1853.77|936
1637310900000|2021-11-19 08:35:00|1855.11|1854.61|1854.6|1854.1|1856.03|1855.6|1854.45|1854.03|735
1637311200000|2021-11-19 08:40:00|1854.54|1854.04|1854.84|1854.34|1855.3|1854.8|1854.36|1853.86|626
1637311500000|2021-11-19 08:45:00|1854.86|1854.36|1855.16|1854.66|1855.25|1854.84|1854.39|1853.89|649
1637311800000|2021-11-19 08:50:00|1855.15|1854.65|1854.47|1853.97|1855.27|1854.84|1854|1853.5|564
1637312100000|2021-11-19 08:55:00|1854.48|1853.98|1854.2|1853.7|1854.95|1854.59|1853.98|1853.6|626
1637312400000|2021-11-19 09:00:00|1854.17|1853.67|1853.36|1852.86|1854.23|1853.76|1852.32|1852|930
1637312700000|2021-11-19 09:05:00|1853.37|1852.87|1852.25|1851.75|1854.09|1853.59|1851.85|1851.35|804
1637313000000|2021-11-19 09:10:00|1852.24|1851.74|1852.99|1852.49|1853.85|1853.36|1852.04|1851.54|700
1637313300000|2021-11-19 09:15:00|1852.94|1852.44|1853.79|1853.49|1854.24|1853.74|1852.88|1852.38|571
1637313600000|2021-11-19 09:20:00|1853.89|1853.39|1853.94|1853.44|1854.74|1854.38|1853.76|1853.26|517
1637313900000|2021-11-19 09:25:00|1853.93|1853.43|1861.14|1860.64|1862.43|1861.93|1853.82|1853.32|1583
1637314200000|2021-11-19 09:30:00|1861.11|1860.61|1860.49|1859.99|1862.62|1862.12|1860.39|1859.89|1614
1637314500000|2021-11-19 09:35:00|1860.51|1860.01|1860.42|1859.92|1861.07|1860.57|1859.17|1858.67|1473
1637314800000|2021-11-19 09:40:00|1860.43|1859.93|1860.74|1860.24|1862.19|1861.69|1859.93|1859.43|1327
1637315100000|2021-11-19 09:45:00|1860.75|1860.25|1860.11|1859.61|1860.87|1860.37|1858.29|1857.79|1317
1637315400000|2021-11-19 09:50:00|1860.12|1859.62|1861.51|1861.01|1861.8|1861.41|1859.87|1859.37|1093
1637315700000|2021-11-19 09:55:00|1861.52|1861.02|1864.38|1863.88|1864.5|1864.01|1860.97|1860.57|1222
1637316000000|2021-11-19 10:00:00|1864.39|1863.89|1864.09|1863.59|1864.78|1864.28|1863.07|1862.57|1077
1637316300000|2021-11-19 10:05:00|1864.1|1863.6|1864.01|1863.71|1864.29|1863.79|1863.57|1863.14|1028
1637316600000|2021-11-19 10:10:00|1864.06|1863.56|1862.45|1861.95|1865.15|1864.73|1862.27|1861.86|981
1637316900000|2021-11-19 10:15:00|1862.44|1861.94|1863.61|1863.11|1863.61|1863.11|1862.25|1861.85|842
1637317200000|2021-11-19 10:20:00|1863.63|1863.13|1863.3|1862.8|1863.77|1863.27|1862.64|1862.14|894
1637317500000|2021-11-19 10:25:00|1863.31|1862.81|1862.17|1861.87|1863.65|1863.15|1862.14|1861.78|868
1637317800000|2021-11-19 10:30:00|1862.21|1861.91|1862.32|1861.82|1863.04|1862.54|1861.29|1860.79|833
1637318100000|2021-11-19 10:35:00|1862.33|1861.83|1861.09|1860.59|1862.4|1861.9|1860.71|1860.33|919
1637318400000|2021-11-19 10:40:00|1861.08|1860.58|1860.17|1859.67|1861.15|1860.65|1859.54|1859.04|760
1637318700000|2021-11-19 10:45:00|1860.21|1859.71|1861.47|1860.97|1861.75|1861.25|1859.64|1859.24|755
1637319000000|2021-11-19 10:50:00|1861.48|1860.98|1861.58|1861.08|1862.86|1862.47|1861.32|1860.82|750
1637319300000|2021-11-19 10:55:00|1861.59|1861.09|1859.95|1859.45|1861.59|1861.09|1859.76|1859.31|752
1637319600000|2021-11-19 11:00:00|1859.99|1859.49|1860.84|1860.34|1860.84|1860.34|1859.82|1859.39|599
1637319900000|2021-11-19 11:05:00|1860.82|1860.32|1860.25|1859.75|1861.62|1861.12|1859.73|1859.23|677
1637320200000|2021-11-19 11:10:00|1860.26|1859.76|1859.22|1858.72|1860.44|1859.96|1859.2|1858.7|560
1637320500000|2021-11-19 11:15:00|1859.28|1858.78|1858.7|1858.2|1859.42|1859.01|1858.65|1858.15|761
1637320800000|2021-11-19 11:20:00|1858.71|1858.21|1859.46|1858.96|1859.48|1859.01|1858.46|1858.05|613
1637321100000|2021-11-19 11:25:00|1859.48|1858.98|1859.76|1859.26|1860.17|1859.67|1859.25|1858.92|525
1637321400000|2021-11-19 11:30:00|1859.75|1859.25|1861.96|1861.46|1862|1861.54|1859.59|1859.09|608
1637321700000|2021-11-19 11:35:00|1861.95|1861.45|1862.24|1861.74|1862.33|1861.83|1860.86|1860.36|781
1637322000000|2021-11-19 11:40:00|1862.23|1861.73|1861.41|1860.91|1862.36|1861.95|1861.05|1860.62|796
1637322300000|2021-11-19 11:45:00|1861.42|1860.92|1861.83|1861.33|1862.51|1862.08|1861.34|1860.91|595
1637322600000|2021-11-19 11:50:00|1861.84|1861.34|1862.4|1861.9|1862.7|1862.2|1861.64|1861.14|532
1637322900000|2021-11-19 11:55:00|1862.37|1861.87|1862.11|1861.61|1862.74|1862.36|1862|1861.5|724
1637323200000|2021-11-19 12:00:00|1862.13|1861.63|1862.61|1862.11|1863.3|1862.86|1861.89|1861.44|866
1637323500000|2021-11-19 12:05:00|1862.62|1862.12|1862.46|1861.96|1863.03|1862.54|1862.06|1861.67|764
1637323800000|2021-11-19 12:10:00|1862.45|1861.95|1860.84|1860.34|1862.56|1862.06|1860.34|1859.97|741
1637324100000|2021-11-19 12:15:00|1860.83|1860.33|1861.41|1860.91|1861.51|1861.01|1860.54|1860.04|536
1637324400000|2021-11-19 12:20:00|1861.4|1860.9|1862.42|1861.92|1862.44|1861.94|1861.02|1860.52|557
1637324700000|2021-11-19 12:25:00|1862.41|1861.91|1861.88|1861.38|1862.7|1862.2|1861.7|1861.2|595
1637325000000|2021-11-19 12:30:00|1861.86|1861.36|1862.53|1862.03|1863.2|1862.7|1861.67|1861.28|674
1637325300000|2021-11-19 12:35:00|1862.56|1862.06|1862.64|1862.14|1863.22|1862.72|1862.42|1861.92|576
1637325600000|2021-11-19 12:40:00|1862.63|1862.13|1863.78|1863.28|1864.03|1863.53|1862.12|1861.72|626
1637325900000|2021-11-19 12:45:00|1863.77|1863.27|1862.81|1862.31|1864.35|1863.85|1862.37|1862.01|810
1637326200000|2021-11-19 12:50:00|1862.82|1862.32|1861.37|1860.87|1863.15|1862.65|1860.8|1860.3|967
1637326500000|2021-11-19 12:55:00|1861.36|1860.86|1860.53|1860.03|1861.71|1861.21|1860.4|1860.03|946
1637326800000|2021-11-19 13:00:00|1860.56|1860.06|1860.42|1859.92|1860.56|1860.08|1859.14|1858.64|1308
1637327100000|2021-11-19 13:05:00|1860.4|1859.9|1861.04|1860.54|1861.73|1861.23|1860.21|1859.76|968
1637327400000|2021-11-19 13:10:00|1861.05|1860.55|1861.31|1860.81|1861.92|1861.46|1860.87|1860.48|857
1637327700000|2021-11-19 13:15:00|1861.3|1860.8|1862.11|1861.81|1862.25|1861.84|1861.29|1860.8|763
1637328000000|2021-11-19 13:20:00|1862.08|1861.78|1864.32|1863.82|1864.51|1864.01|1862.08|1861.78|1227
1637328300000|2021-11-19 13:25:00|1864.28|1863.78|1863.53|1863.03|1864.48|1864.04|1862.97|1862.47|1071
1637328600000|2021-11-19 13:30:00|1863.56|1863.06|1861.75|1861.25|1863.93|1863.43|1861.42|1860.92|1103
1637328900000|2021-11-19 13:35:00|1861.73|1861.23|1860.87|1860.37|1862.06|1861.56|1860.42|1859.92|996
1637329200000|2021-11-19 13:40:00|1860.86|1860.36|1860.82|1860.32|1861.28|1860.86|1860.38|1859.97|935
1637329500000|2021-11-19 13:45:00|1860.78|1860.28|1859.73|1859.23|1861.48|1860.98|1858.74|1858.24|1082
1637329800000|2021-11-19 13:50:00|1859.72|1859.22|1858.77|1858.27|1859.74|1859.24|1858.11|1857.61|1051
1637330100000|2021-11-19 13:55:00|1858.78|1858.28|1860.39|1859.89|1860.62|1860.12|1858.13|1857.64|922
1637330400000|2021-11-19 14:00:00|1860.42|1859.92|1863.25|1862.75|1863.58|1863.08|1860.29|1859.79|1129
1637330700000|2021-11-19 14:05:00|1863.23|1862.73|1864.36|1863.86|1866.01|1865.71|1863.2|1862.7|1168
1637331000000|2021-11-19 14:10:00|1864.35|1863.85|1859.21|1858.71|1864.66|1864.16|1859.19|1858.69|1263
1637331300000|2021-11-19 14:15:00|1859.26|1858.76|1855.82|1855.32|1859.44|1858.94|1852.25|1851.76|1944
1637331600000|2021-11-19 14:20:00|1855.74|1855.24|1858.07|1857.57|1858.69|1858.19|1854.12|1853.62|1599
1637331900000|2021-11-19 14:25:00|1858.02|1857.52|1858.72|1858.22|1859.46|1858.96|1856.26|1855.76|1242
1637332200000|2021-11-19 14:30:00|1858.77|1858.27|1858.21|1857.71|1860.12|1859.62|1857.77|1857.27|1665
1637332500000|2021-11-19 14:35:00|1858.13|1857.63|1859.89|1859.39|1861.15|1860.65|1858.01|1857.51|1434
1637332800000|2021-11-19 14:40:00|1860.06|1859.56|1861.37|1861.07|1861.74|1861.39|1859.63|1859.13|1335
1637333100000|2021-11-19 14:45:00|1861.34|1861.04|1861.57|1861.07|1862.93|1862.54|1861.25|1860.77|1253
1637333400000|2021-11-19 14:50:00|1861.58|1861.08|1860.92|1860.42|1861.96|1861.55|1859.51|1859.01|1187
1637333700000|2021-11-19 14:55:00|1860.97|1860.47|1862.12|1861.62|1862.51|1862.01|1860.39|1859.89|1293
1637334000000|2021-11-19 15:00:00|1862.11|1861.61|1860.73|1860.23|1862.64|1862.14|1860.29|1859.79|1227
1637334300000|2021-11-19 15:05:00|1860.72|1860.22|1861.36|1860.86|1861.74|1861.24|1859.9|1859.4|992
1637334600000|2021-11-19 15:10:00|1861.35|1860.85|1860.96|1860.66|1861.54|1861.04|1860.48|1859.98|950
1637334900000|2021-11-19 15:15:00|1861.09|1860.79|1862.45|1861.95|1862.46|1862.01|1860.46|1860.04|924
1637335200000|2021-11-19 15:20:00|1862.51|1862.01|1862.41|1861.91|1862.91|1862.43|1862.14|1861.64|1085
1637335500000|2021-11-19 15:25:00|1862.42|1861.92|1861.84|1861.34|1862.46|1861.96|1860.79|1860.49|905
1637335800000|2021-11-19 15:30:00|1861.82|1861.32|1862.51|1862.01|1862.8|1862.3|1861.56|1861.06|870
1637336100000|2021-11-19 15:35:00|1862.5|1862|1861.37|1861.07|1862.6|1862.1|1861.33|1860.89|759
1637336400000|2021-11-19 15:40:00|1861.4|1861.1|1861.73|1861.23|1862.59|1862.2|1861.14|1860.76|904
1637336700000|2021-11-19 15:45:00|1861.81|1861.31|1856.25|1855.75|1861.97|1861.53|1856.25|1855.75|1629
1637337000000|2021-11-19 15:50:00|1856.26|1855.76|1859.28|1858.78|1859.43|1858.93|1856.24|1855.74|1315
1637337300000|2021-11-19 15:55:00|1859.26|1858.76|1860.72|1860.22|1860.79|1860.29|1859.19|1858.69|1107
1637337600000|2021-11-19 16:00:00|1860.71|1860.21|1860.15|1859.65|1861.05|1860.55|1859.34|1858.84|1008
1637337900000|2021-11-19 16:05:00|1860.14|1859.64|1859.78|1859.28|1860.24|1859.74|1859.24|1858.74|800
1637338200000|2021-11-19 16:10:00|1859.77|1859.27|1859.55|1859.05|1860.29|1859.98|1859.32|1858.83|801
1637338500000|2021-11-19 16:15:00|1859.56|1859.06|1857.74|1857.24|1860.23|1859.73|1857.52|1857.02|915
1637338800000|2021-11-19 16:20:00|1857.87|1857.37|1858.84|1858.34|1858.9|1858.4|1857.77|1857.27|967
1637339100000|2021-11-19 16:25:00|1858.83|1858.33|1859.08|1858.58|1859.21|1858.71|1858.12|1857.62|789
1637339400000|2021-11-19 16:30:00|1859.1|1858.6|1857.49|1856.99|1859.22|1858.72|1857.27|1856.87|749
1637339700000|2021-11-19 16:35:00|1857.48|1856.98|1857.97|1857.47|1858.45|1857.95|1857.28|1856.78|624
1637340000000|2021-11-19 16:40:00|1857.98|1857.48|1857.72|1857.22|1858.47|1858.02|1857.43|1856.93|721
1637340300000|2021-11-19 16:45:00|1857.7|1857.2|1858.33|1857.83|1858.34|1857.84|1856.71|1856.33|687
1637340600000|2021-11-19 16:50:00|1858.34|1857.84|1857.23|1856.73|1858.87|1858.37|1857.21|1856.71|811
1637340900000|2021-11-19 16:55:00|1857.26|1856.76|1856.85|1856.35|1857.72|1857.22|1856.03|1855.53|666
1637341200000|2021-11-19 17:00:00|1856.82|1856.32|1857.31|1856.81|1857.76|1857.26|1856.77|1856.27|657
1637341500000|2021-11-19 17:05:00|1857.29|1856.79|1857.29|1856.79|1857.72|1857.22|1856.88|1856.38|538
1637341800000|2021-11-19 17:10:00|1857.3|1856.8|1855.97|1855.47|1857.36|1856.86|1855.78|1855.28|831
1637342100000|2021-11-19 17:15:00|1856|1855.5|1856.85|1856.35|1857.14|1856.64|1855.91|1855.41|674
1637342400000|2021-11-19 17:20:00|1856.84|1856.34|1857.33|1856.83|1857.52|1857.02|1856.7|1856.2|553
1637342700000|2021-11-19 17:25:00|1857.31|1856.81|1856.9|1856.4|1857.43|1856.93|1856.9|1856.4|439
1637343000000|2021-11-19 17:30:00|1856.92|1856.42|1856.38|1855.88|1857.02|1856.52|1856.3|1855.8|455
1637343300000|2021-11-19 17:35:00|1856.37|1855.87|1854.37|1853.87|1856.84|1856.34|1854.03|1853.53|874
1637343600000|2021-11-19 17:40:00|1854.3|1853.8|1844.06|1843.56|1854.51|1854.01|1843.62|1843.12|2087
1637343900000|2021-11-19 17:45:00|1844.07|1843.57|1847.11|1846.61|1848.76|1848.26|1843.32|1842.82|1764
1637344200000|2021-11-19 17:50:00|1847.1|1846.6|1847.19|1846.69|1847.83|1847.33|1846.48|1845.98|1337
1637344500000|2021-11-19 17:55:00|1847.2|1846.7|1847.31|1846.81|1848.13|1847.63|1846.22|1845.72|1276
1637344800000|2021-11-19 18:00:00|1847.28|1846.78|1846.08|1845.58|1847.67|1847.17|1845.46|1844.96|1065
1637345100000|2021-11-19 18:05:00|1846.06|1845.56|1847.13|1846.63|1847.94|1847.44|1844.79|1844.29|1176
1637345400000|2021-11-19 18:10:00|1847.17|1846.67|1848.94|1848.44|1849.05|1848.55|1847.17|1846.67|1161
1637345700000|2021-11-19 18:15:00|1848.97|1848.47|1848.99|1848.49|1850.33|1849.83|1848.75|1848.25|1008
1637346000000|2021-11-19 18:20:00|1849|1848.5|1849.46|1848.96|1850.14|1849.64|1848.88|1848.38|901
1637346300000|2021-11-19 18:25:00|1849.64|1849.14|1850.49|1849.99|1850.87|1850.37|1849.07|1848.57|1028
1637346600000|2021-11-19 18:30:00|1850.48|1849.98|1849.08|1848.58|1850.9|1850.4|1849.05|1848.55|954
1637346900000|2021-11-19 18:35:00|1849.19|1848.69|1850.48|1849.98|1850.64|1850.14|1848.55|1848.05|794
1637347200000|2021-11-19 18:40:00|1850.45|1849.95|1850.59|1850.09|1850.85|1850.35|1850.13|1849.63|741
1637347500000|2021-11-19 18:45:00|1850.53|1850.03|1849.63|1849.13|1850.53|1850.03|1849.55|1849.05|834
1637347800000|2021-11-19 18:50:00|1849.64|1849.14|1850.14|1849.64|1850.21|1849.71|1849.5|1849|710
1637348100000|2021-11-19 18:55:00|1850.15|1849.65|1849.08|1848.58|1850.28|1849.78|1848.96|1848.46|590
1637348400000|2021-11-19 19:00:00|1849.13|1848.63|1850.05|1849.55|1850.29|1849.79|1849.13|1848.63|650
1637348700000|2021-11-19 19:05:00|1850.15|1849.65|1848.71|1848.21|1850.24|1849.74|1848.47|1847.97|509
1637349000000|2021-11-19 19:10:00|1848.7|1848.2|1847.83|1847.33|1848.7|1848.2|1847.59|1847.09|540
1637349300000|2021-11-19 19:15:00|1847.81|1847.31|1848.22|1847.72|1848.42|1847.92|1847.73|1847.23|591
1637349600000|2021-11-19 19:20:00|1848.24|1847.74|1848.12|1847.62|1848.76|1848.26|1847.97|1847.47|693
1637349900000|2021-11-19 19:25:00|1848.1|1847.6|1847.66|1847.36|1848.44|1847.94|1847.63|1847.21|580
1637350200000|2021-11-19 19:30:00|1847.67|1847.37|1848.2|1847.7|1848.48|1847.98|1847.58|1847.19|551
1637350500000|2021-11-19 19:35:00|1848.23|1847.73|1848.51|1848.01|1848.59|1848.09|1847.89|1847.39|543
1637350800000|2021-11-19 19:40:00|1848.55|1848.05|1848.68|1848.18|1849.07|1848.57|1848.42|1847.92|568
1637351100000|2021-11-19 19:45:00|1848.66|1848.16|1848.83|1848.33|1849.09|1848.59|1848.33|1847.9|513
1637351400000|2021-11-19 19:50:00|1848.82|1848.32|1849.17|1848.67|1850|1849.52|1848.74|1848.24|674
1637351700000|2021-11-19 19:55:00|1849.16|1848.66|1850.04|1849.54|1850.26|1849.76|1849.14|1848.64|656
1637352000000|2021-11-19 20:00:00|1849.98|1849.48|1848.03|1847.53|1849.98|1849.48|1847.64|1847.14|820
1637352300000|2021-11-19 20:05:00|1848.11|1847.61|1847.79|1847.29|1848.32|1847.82|1847.39|1846.89|487
1637352600000|2021-11-19 20:10:00|1847.8|1847.3|1847.24|1846.74|1848.03|1847.53|1846.97|1846.47|610
1637352900000|2021-11-19 20:15:00|1847.27|1846.77|1847.65|1847.15|1848.06|1847.56|1846.64|1846.14|445
1637353200000|2021-11-19 20:20:00|1847.71|1847.21|1846.79|1846.29|1847.85|1847.35|1846.79|1846.29|518
1637353500000|2021-11-19 20:25:00|1846.71|1846.21|1847.37|1846.87|1847.42|1846.92|1846.68|1846.18|402
1637353800000|2021-11-19 20:30:00|1847.42|1846.92|1847.51|1847.01|1847.71|1847.21|1847.18|1846.68|516
1637354100000|2021-11-19 20:35:00|1847.63|1847.13|1847.11|1846.61|1847.83|1847.33|1847.09|1846.59|458
1637354400000|2021-11-19 20:40:00|1847.07|1846.57|1847.04|1846.54|1848|1847.5|1846.9|1846.4|606
1637354700000|2021-11-19 20:45:00|1847.01|1846.51|1847.94|1847.44|1847.98|1847.48|1846.8|1846.3|625
1637355000000|2021-11-19 20:50:00|1847.93|1847.43|1847.34|1846.84|1848.08|1847.58|1846.97|1846.47|654
1637355300000|2021-11-19 20:55:00|1847.35|1846.85|1847.32|1846.82|1847.76|1847.26|1846.88|1846.38|783
1637355600000|2021-11-19 21:00:00|1847.4|1846.9|1847.79|1847.29|1847.93|1847.43|1847.25|1846.75|371
1637355900000|2021-11-19 21:05:00|1847.78|1847.28|1847.64|1847.14|1847.98|1847.48|1847.54|1847.04|259
1637356200000|2021-11-19 21:10:00|1847.63|1847.13|1847.33|1846.83|1847.76|1847.26|1847.27|1846.77|175
1637356500000|2021-11-19 21:15:00|1847.32|1846.82|1847.59|1847.09|1847.67|1847.17|1847.31|1846.81|183
1637356800000|2021-11-19 21:20:00|1847.56|1847.06|1847.27|1846.77|1847.87|1847.47|1847.19|1846.69|217
1637357100000|2021-11-19 21:25:00|1847.19|1846.69|1847.01|1846.51|1847.29|1846.79|1846.79|1846.29|199
1637357400000|2021-11-19 21:30:00|1846.9|1846.4|1847.27|1846.77|1847.69|1847.19|1846.9|1846.4|193
1637357700000|2021-11-19 21:35:00|1847.26|1846.76|1846.92|1846.42|1847.59|1847.09|1846.8|1846.3|236
1637358000000|2021-11-19 21:40:00|1847.11|1846.61|1847.04|1846.54|1847.28|1846.78|1846.64|1846.14|166
1637358300000|2021-11-19 21:45:00|1846.94|1846.44|1845.87|1845.37|1846.98|1846.48|1845.75|1845.25|307
1637358600000|2021-11-19 21:50:00|1845.89|1845.39|1846.02|1845.52|1846.51|1846.01|1845.7|1845.2|291
1637358900000|2021-11-19 21:55:00|1846.01|1845.51|1846.79|1846.29|1846.95|1846.45|1845.7|1845.2|264
1637535600000|2021-11-21 23:00:00|1845.32|1844.82|1842.49|1841.99|1845.5|1845|1838.89|1838.39|980
1637535900000|2021-11-21 23:05:00|1842.45|1841.95|1843.37|1842.87|1845.63|1845.13|1842.43|1841.93|769
1637536200000|2021-11-21 23:10:00|1843.38|1842.88|1844.54|1844.04|1844.73|1844.23|1841.8|1841.3|697
1637536500000|2021-11-21 23:15:00|1844.55|1844.05|1843.83|1843.33|1844.84|1844.34|1843|1842.5|428
1637536800000|2021-11-21 23:20:00|1843.81|1843.31|1843.62|1843.12|1844.63|1844.13|1843.36|1842.86|327
1637537100000|2021-11-21 23:25:00|1843.59|1843.09|1843.26|1842.76|1844.23|1843.73|1842.94|1842.44|344
1637537400000|2021-11-21 23:30:00|1843.31|1842.81|1844.35|1843.85|1844.35|1843.85|1843.31|1842.81|340
1637537700000|2021-11-21 23:35:00|1844.33|1843.83|1845.64|1845.14|1845.7|1845.2|1844.03|1843.53|366
1637538000000|2021-11-21 23:40:00|1845.72|1845.22|1846.66|1846.16|1846.71|1846.21|1845.52|1845.12|354
1637538300000|2021-11-21 23:45:00|1846.69|1846.19|1847.15|1846.65|1847.62|1847.12|1846.29|1845.89|322
1637538600000|2021-11-21 23:50:00|1847.12|1846.62|1844.83|1844.33|1847.13|1846.63|1844.09|1843.63|524
1637538900000|2021-11-21 23:55:00|1844.84|1844.34|1845.19|1844.89|1845.45|1844.95|1843.92|1843.42|525
1637539200000|2021-11-22 00:00:00|1845.29|1844.99|1846.95|1846.45|1847.26|1846.83|1844.73|1844.4|629
1637539500000|2021-11-22 00:05:00|1846.98|1846.48|1846.63|1846.13|1847.09|1846.59|1845.97|1845.55|453
1637539800000|2021-11-22 00:10:00|1846.61|1846.11|1846.95|1846.45|1847.52|1847.02|1846.52|1846.02|401
1637540100000|2021-11-22 00:15:00|1846.96|1846.46|1847.09|1846.59|1847.15|1846.65|1845.97|1845.47|482
1637540400000|2021-11-22 00:20:00|1847.1|1846.6|1847.03|1846.53|1847.47|1846.97|1846.7|1846.31|390
1637540700000|2021-11-22 00:25:00|1847.06|1846.56|1846.81|1846.31|1847.06|1846.56|1846.45|1845.95|406
1637541000000|2021-11-22 00:30:00|1846.84|1846.34|1845.74|1845.24|1846.89|1846.39|1845.72|1845.22|430
1637541300000|2021-11-22 00:35:00|1845.72|1845.22|1845.83|1845.33|1846.54|1846.04|1845.71|1845.21|375
1637541600000|2021-11-22 00:40:00|1845.82|1845.32|1846.12|1845.62|1846.15|1845.67|1845.38|1844.91|393
1637541900000|2021-11-22 00:45:00|1846.16|1845.66|1845.86|1845.36|1846.55|1846.05|1845.63|1845.23|395
1637542200000|2021-11-22 00:50:00|1845.89|1845.39|1846.02|1845.52|1846.08|1845.58|1845.44|1844.98|417
1637542500000|2021-11-22 00:55:00|1846.03|1845.53|1846.68|1846.18|1846.91|1846.41|1845.96|1845.46|314
1637542800000|2021-11-22 01:00:00|1846.66|1846.16|1846.82|1846.32|1848.91|1848.41|1845.89|1845.39|1238
1637543100000|2021-11-22 01:05:00|1846.81|1846.31|1845.91|1845.41|1846.81|1846.31|1845.09|1844.7|907
1637543400000|2021-11-22 01:10:00|1845.93|1845.43|1845.67|1845.17|1846.3|1845.8|1845.3|1844.83|669
1637543700000|2021-11-22 01:15:00|1845.66|1845.16|1846|1845.5|1846.21|1845.71|1845.22|1844.72|768
1637544000000|2021-11-22 01:20:00|1845.99|1845.49|1844.83|1844.33|1846.01|1845.51|1844.79|1844.29|557
1637544300000|2021-11-22 01:25:00|1844.81|1844.31|1845.07|1844.57|1845.54|1845.04|1844.39|1843.89|533
1637544600000|2021-11-22 01:30:00|1845.08|1844.58|1846.08|1845.58|1846.14|1845.65|1844.73|1844.23|621
1637544900000|2021-11-22 01:35:00|1846.1|1845.6|1845.57|1845.07|1846.13|1845.63|1845.33|1844.9|505
1637545200000|2021-11-22 01:40:00|1845.56|1845.06|1845.02|1844.52|1845.86|1845.36|1844.92|1844.42|494
1637545500000|2021-11-22 01:45:00|1845.01|1844.51|1845.65|1845.15|1845.75|1845.25|1844.98|1844.48|442
1637545800000|2021-11-22 01:50:00|1845.63|1845.13|1845.5|1845|1845.82|1845.32|1845.29|1844.79|519
1637546100000|2021-11-22 01:55:00|1845.55|1845.05|1846.16|1845.66|1846.4|1845.96|1844.96|1844.63|882
1637546400000|2021-11-22 02:00:00|1846.27|1845.77|1846.09|1845.59|1846.5|1846.17|1845.93|1845.52|802
1637546700000|2021-11-22 02:05:00|1846.08|1845.58|1846.04|1845.54|1846.12|1845.62|1845.47|1844.97|582
1637547000000|2021-11-22 02:10:00|1846.03|1845.53|1846.29|1845.79|1846.81|1846.31|1846.01|1845.51|573
1637547300000|2021-11-22 02:15:00|1846.34|1845.84|1845.73|1845.23|1846.37|1845.87|1845.57|1845.07|358
1637547600000|2021-11-22 02:20:00|1845.7|1845.2|1844.82|1844.32|1845.73|1845.23|1844.8|1844.3|297
1637547900000|2021-11-22 02:25:00|1844.81|1844.31|1846.16|1845.66|1846.33|1845.83|1844.77|1844.27|391
1637548200000|2021-11-22 02:30:00|1846.17|1845.67|1847.06|1846.56|1847.16|1846.66|1845.67|1845.17|581
1637548500000|2021-11-22 02:35:00|1847.09|1846.59|1847.06|1846.56|1847.26|1846.76|1846.53|1846.04|465
1637548800000|2021-11-22 02:40:00|1847.07|1846.57|1847.04|1846.54|1847.15|1846.65|1846.65|1846.15|425
1637549100000|2021-11-22 02:45:00|1847.03|1846.53|1846.9|1846.4|1847.46|1846.96|1846.87|1846.37|384
1637549400000|2021-11-22 02:50:00|1846.89|1846.39|1846.62|1846.12|1847.32|1846.99|1846.62|1846.12|385
1637549700000|2021-11-22 02:55:00|1846.66|1846.16|1846.86|1846.36|1846.93|1846.43|1846.38|1845.88|437
1637550000000|2021-11-22 03:00:00|1846.85|1846.35|1846.29|1845.79|1846.85|1846.35|1846.29|1845.79|364
1637550300000|2021-11-22 03:05:00|1846.28|1845.78|1846.16|1845.66|1846.71|1846.21|1846.15|1845.65|438
1637550600000|2021-11-22 03:10:00|1846.13|1845.63|1846.11|1845.61|1846.4|1845.9|1845.97|1845.55|392
1637550900000|2021-11-22 03:15:00|1846.14|1845.64|1846.42|1845.92|1846.52|1846.02|1845.98|1845.48|358
1637551200000|2021-11-22 03:20:00|1846.41|1845.91|1846.48|1845.98|1846.93|1846.43|1846.29|1845.79|460
1637551500000|2021-11-22 03:25:00|1846.51|1846.01|1846.26|1845.76|1846.64|1846.14|1845.94|1845.44|388
1637551800000|2021-11-22 03:30:00|1846.24|1845.74|1846.05|1845.55|1846.35|1845.85|1846|1845.5|277
1637552100000|2021-11-22 03:35:00|1846.04|1845.54|1845.48|1844.98|1846.19|1845.69|1845.4|1844.9|318
1637552400000|2021-11-22 03:40:00|1845.52|1845.02|1845.73|1845.23|1845.92|1845.42|1845.46|1844.96|288
1637552700000|2021-11-22 03:45:00|1845.72|1845.22|1845.86|1845.36|1846.01|1845.51|1845.58|1845.08|313
1637553000000|2021-11-22 03:50:00|1845.84|1845.34|1846.75|1846.25|1846.85|1846.35|1845.83|1845.33|293
1637553300000|2021-11-22 03:55:00|1846.73|1846.23|1847.41|1846.91|1847.57|1847.07|1846.7|1846.2|377
1637553600000|2021-11-22 04:00:00|1847.43|1846.93|1848.26|1847.76|1848.26|1847.76|1847.21|1846.71|409
1637553900000|2021-11-22 04:05:00|1848.23|1847.73|1848.86|1848.36|1848.9|1848.4|1848.13|1847.63|376
1637554200000|2021-11-22 04:10:00|1848.85|1848.35|1849.07|1848.57|1849.17|1848.67|1848.51|1848.01|373
1637554500000|2021-11-22 04:15:00|1849.08|1848.58|1848.95|1848.45|1849.08|1848.58|1848.4|1848|304
1637554800000|2021-11-22 04:20:00|1848.98|1848.48|1848.93|1848.43|1849.06|1848.56|1848.68|1848.18|313
1637555100000|2021-11-22 04:25:00|1848.91|1848.61|1848.81|1848.31|1849.42|1848.92|1848.77|1848.27|351
1637555400000|2021-11-22 04:30:00|1848.8|1848.3|1848.88|1848.38|1849.09|1848.59|1848.7|1848.2|245
1637555700000|2021-11-22 04:35:00|1848.89|1848.39|1848.75|1848.25|1849.18|1848.74|1848.62|1848.12|270
1637556000000|2021-11-22 04:40:00|1848.8|1848.3|1848.03|1847.53|1848.8|1848.3|1848.02|1847.52|308
1637556300000|2021-11-22 04:45:00|1848.07|1847.57|1847.86|1847.36|1848.1|1847.6|1847.46|1846.96|299
1637556600000|2021-11-22 04:50:00|1847.94|1847.44|1847.45|1846.95|1848.25|1847.75|1847.37|1846.87|348
1637556900000|2021-11-22 04:55:00|1847.44|1846.94|1847.66|1847.16|1847.83|1847.33|1847.26|1846.76|346
1637557200000|2021-11-22 05:00:00|1847.49|1846.99|1847.77|1847.27|1848.13|1847.63|1847.49|1846.99|302
1637557500000|2021-11-22 05:05:00|1847.76|1847.26|1848.15|1847.65|1848.21|1847.71|1847.72|1847.22|210
1637557800000|2021-11-22 05:10:00|1848.16|1847.66|1848.06|1847.56|1848.19|1847.69|1847.88|1847.38|180
1637558100000|2021-11-22 05:15:00|1848.05|1847.55|1848.67|1848.17|1848.71|1848.21|1848.02|1847.52|278
1637558400000|2021-11-22 05:20:00|1848.66|1848.16|1848.57|1848.07|1848.99|1848.49|1848.54|1848.04|245
1637558700000|2021-11-22 05:25:00|1848.55|1848.05|1848.71|1848.21|1848.85|1848.35|1848.18|1847.81|256
1637559000000|2021-11-22 05:30:00|1848.7|1848.2|1848.68|1848.18|1848.94|1848.44|1847.84|1847.34|635
1637559300000|2021-11-22 05:35:00|1848.67|1848.17|1848.27|1847.77|1848.81|1848.31|1847.99|1847.49|434
1637559600000|2021-11-22 05:40:00|1848.26|1847.76|1848.07|1847.57|1848.32|1847.82|1847.75|1847.33|314
1637559900000|2021-11-22 05:45:00|1848.06|1847.56|1847.58|1847.08|1848.07|1847.57|1847.4|1846.9|374
1637560200000|2021-11-22 05:50:00|1847.57|1847.07|1846.24|1845.74|1847.65|1847.15|1846.24|1845.74|506
1637560500000|2021-11-22 05:55:00|1846.2|1845.7|1847.06|1846.56|1847.09|1846.59|1846.06|1845.56|409
1637560800000|2021-11-22 06:00:00|1847.07|1846.57|1845.89|1845.39|1847.1|1846.6|1845.25|1844.75|762
1637561100000|2021-11-22 06:05:00|1845.87|1845.37|1845.81|1845.31|1846.24|1845.74|1845.71|1845.21|368
1637561400000|2021-11-22 06:10:00|1845.82|1845.32|1846.06|1845.56|1846.17|1845.67|1844.96|1844.46|449
1637561700000|2021-11-22 06:15:00|1846.07|1845.57|1846.16|1845.66|1846.19|1845.69|1845.48|1844.98|406
1637562000000|2021-11-22 06:20:00|1846.15|1845.65|1845.51|1845.01|1846.31|1845.81|1845.46|1844.96|389
1637562300000|2021-11-22 06:25:00|1845.5|1845|1845.39|1844.89|1846.27|1845.77|1845.29|1844.79|567
1637562600000|2021-11-22 06:30:00|1845.38|1844.88|1845.11|1844.61|1845.81|1845.51|1844.86|1844.47|530
1637562900000|2021-11-22 06:35:00|1845.1|1844.6|1844.4|1843.9|1845.42|1844.92|1844.34|1843.84|732
1637563200000|2021-11-22 06:40:00|1844.37|1843.87|1843.37|1842.87|1844.72|1844.22|1843.37|1842.87|679
1637563500000|2021-11-22 06:45:00|1843.39|1842.89|1842.48|1841.98|1843.5|1843|1842.3|1841.8|752
1637563800000|2021-11-22 06:50:00|1842.5|1842|1842.39|1841.89|1843.13|1842.63|1841.4|1840.9|722
1637564100000|2021-11-22 06:55:00|1842.43|1841.93|1842.83|1842.33|1843.05|1842.55|1842.2|1841.7|737
1637564400000|2021-11-22 07:00:00|1842.86|1842.36|1842.37|1841.87|1843.08|1842.58|1841.81|1841.43|843
1637564700000|2021-11-22 07:05:00|1842.33|1842.03|1842.89|1842.39|1842.93|1842.43|1840.52|1840.02|834
1637565000000|2021-11-22 07:10:00|1842.87|1842.37|1844.74|1844.24|1844.89|1844.39|1842.84|1842.34|793
1637565300000|2021-11-22 07:15:00|1844.76|1844.26|1844.56|1844.06|1845.72|1845.28|1844.39|1843.89|738
1637565600000|2021-11-22 07:20:00|1844.57|1844.07|1844.37|1843.87|1844.58|1844.08|1843.73|1843.33|585
1637565900000|2021-11-22 07:25:00|1844.38|1843.88|1844.2|1843.7|1844.61|1844.11|1843.97|1843.47|462
1637566200000|2021-11-22 07:30:00|1844.21|1843.71|1843.02|1842.52|1844.23|1843.79|1842.91|1842.41|533
1637566500000|2021-11-22 07:35:00|1843.01|1842.51|1842.67|1842.17|1843.01|1842.51|1841.96|1841.46|634
1637566800000|2021-11-22 07:40:00|1842.63|1842.13|1843.65|1843.15|1843.73|1843.23|1842.63|1842.13|539
1637567100000|2021-11-22 07:45:00|1843.66|1843.16|1843.74|1843.24|1844.06|1843.56|1842.48|1842.08|640
1637567400000|2021-11-22 07:50:00|1843.72|1843.22|1844.78|1844.28|1844.95|1844.45|1843.44|1843|553
1637567700000|2021-11-22 07:55:00|1844.76|1844.26|1844.39|1843.89|1845.11|1844.63|1844.13|1843.8|717
1637568000000|2021-11-22 08:00:00|1844.37|1843.87|1845.18|1844.68|1845.22|1844.72|1843.04|1842.54|777
1637568300000|2021-11-22 08:05:00|1845.13|1844.63|1844.59|1844.09|1846.73|1846.31|1844.58|1844.08|954
1637568600000|2021-11-22 08:10:00|1844.64|1844.14|1845.81|1845.31|1845.95|1845.57|1844.24|1843.85|683
1637568900000|2021-11-22 08:15:00|1845.71|1845.21|1846.57|1846.07|1846.8|1846.47|1845.08|1844.78|989
1637569200000|2021-11-22 08:20:00|1846.58|1846.08|1846.63|1846.13|1847.2|1846.7|1846.02|1845.53|707
1637569500000|2021-11-22 08:25:00|1846.64|1846.14|1846.1|1845.6|1847.37|1846.94|1846.01|1845.51|711
1637569800000|2021-11-22 08:30:00|1846.06|1845.56|1846.83|1846.33|1847.18|1846.68|1845.87|1845.37|833
1637570100000|2021-11-22 08:35:00|1846.84|1846.34|1845.92|1845.42|1847.37|1846.92|1845.76|1845.36|634
1637570400000|2021-11-22 08:40:00|1845.91|1845.41|1846.93|1846.43|1847.12|1846.75|1845.61|1845.11|620
1637570700000|2021-11-22 08:45:00|1846.95|1846.45|1846.78|1846.28|1846.95|1846.45|1846.36|1845.86|470
1637571000000|2021-11-22 08:50:00|1846.77|1846.27|1845.83|1845.33|1846.77|1846.31|1845.38|1844.95|545
1637571300000|2021-11-22 08:55:00|1845.84|1845.34|1845.08|1844.58|1845.92|1845.57|1844.12|1843.78|552
1637571600000|2021-11-22 09:00:00|1845.07|1844.57|1845.78|1845.28|1846.23|1845.73|1844.94|1844.44|685
1637571900000|2021-11-22 09:05:00|1845.77|1845.27|1845.34|1844.84|1845.82|1845.32|1845.31|1844.81|469
1637572200000|2021-11-22 09:10:00|1845.37|1844.87|1845.18|1844.68|1845.83|1845.33|1844.8|1844.3|489
1637572500000|2021-11-22 09:15:00|1845.17|1844.67|1846.42|1845.92|1846.6|1846.26|1844.85|1844.43|506
1637572800000|2021-11-22 09:20:00|1846.43|1845.93|1846.07|1845.57|1846.58|1846.08|1845.38|1844.88|483
1637573100000|2021-11-22 09:25:00|1845.88|1845.58|1846.83|1846.33|1846.93|1846.43|1845.87|1845.49|392
1637573400000|2021-11-22 09:30:00|1846.82|1846.32|1846.39|1845.89|1846.93|1846.43|1846.15|1845.79|384
1637573700000|2021-11-22 09:35:00|1846.4|1845.9|1846.62|1846.12|1846.77|1846.27|1846|1845.52|497
1637574000000|2021-11-22 09:40:00|1846.63|1846.13|1845.66|1845.16|1847.02|1846.62|1845.43|1845.01|493
1637574300000|2021-11-22 09:45:00|1845.68|1845.18|1846.38|1845.88|1846.61|1846.11|1845.35|1844.94|383
1637574600000|2021-11-22 09:50:00|1846.32|1846.02|1846.13|1845.63|1846.48|1846.11|1845.58|1845.13|385
1637574900000|2021-11-22 09:55:00|1846.12|1845.62|1845.38|1844.88|1846.12|1845.62|1845.37|1844.87|425
1637575200000|2021-11-22 10:00:00|1845.37|1844.87|1845.13|1844.63|1846.11|1845.81|1845.07|1844.6|609
1637575500000|2021-11-22 10:05:00|1845.14|1844.64|1845.09|1844.59|1845.66|1845.18|1844.95|1844.55|474
1637575800000|2021-11-22 10:10:00|1845.08|1844.58|1843.94|1843.44|1845.2|1844.7|1843.37|1842.97|697
1637576100000|2021-11-22 10:15:00|1843.93|1843.43|1843.18|1842.68|1844.49|1844.1|1842.96|1842.56|648
1637576400000|2021-11-22 10:20:00|1843.17|1842.67|1843.26|1842.76|1843.41|1842.91|1842.85|1842.44|504
1637576700000|2021-11-22 10:25:00|1843.25|1842.75|1842.29|1841.79|1843.7|1843.2|1842.25|1841.77|498
1637577000000|2021-11-22 10:30:00|1842.27|1841.77|1841.16|1840.66|1842.28|1841.78|1840.93|1840.43|679
1637577300000|2021-11-22 10:35:00|1841.14|1840.64|1839.72|1839.22|1841.27|1840.77|1839.62|1839.22|767
1637577600000|2021-11-22 10:40:00|1839.68|1839.18|1838.32|1837.82|1840.38|1840.08|1837.52|1837.14|814
1637577900000|2021-11-22 10:45:00|1838.28|1837.78|1838.15|1837.65|1839.37|1838.87|1837.94|1837.57|742
1637578200000|2021-11-22 10:50:00|1838.16|1837.66|1839.64|1839.14|1839.76|1839.37|1837.64|1837.14|640
1637578500000|2021-11-22 10:55:00|1839.65|1839.15|1839.81|1839.31|1840.16|1839.66|1839.32|1838.82|515
1637578800000|2021-11-22 11:00:00|1839.82|1839.32|1840.28|1839.78|1840.36|1839.9|1838.75|1838.33|569
1637579100000|2021-11-22 11:05:00|1840.27|1839.77|1839.93|1839.43|1840.65|1840.16|1839.74|1839.33|517
1637579400000|2021-11-22 11:10:00|1839.89|1839.39|1839.08|1838.58|1840.6|1840.1|1838.9|1838.51|521
1637579700000|2021-11-22 11:15:00|1839.1|1838.6|1838.89|1838.39|1839.61|1839.11|1838.59|1838.19|562
1637580000000|2021-11-22 11:20:00|1838.88|1838.38|1839.71|1839.21|1839.78|1839.38|1838.13|1837.72|603
1637580300000|2021-11-22 11:25:00|1839.7|1839.2|1839.03|1838.53|1840.02|1839.58|1838.79|1838.34|507
1637580600000|2021-11-22 11:30:00|1839.01|1838.51|1839.95|1839.45|1839.95|1839.45|1838.78|1838.29|442
1637580900000|2021-11-22 11:35:00|1839.94|1839.44|1840.82|1840.32|1840.94|1840.46|1839.87|1839.44|522
1637581200000|2021-11-22 11:40:00|1840.83|1840.33|1840.75|1840.25|1840.87|1840.44|1840.36|1839.94|509
1637581500000|2021-11-22 11:45:00|1840.76|1840.26|1840.41|1839.91|1840.84|1840.34|1839.82|1839.32|533
1637581800000|2021-11-22 11:50:00|1840.43|1839.93|1842.6|1842.1|1843.77|1843.27|1840.42|1839.93|991
1637582100000|2021-11-22 11:55:00|1842.66|1842.16|1842.95|1842.45|1843.17|1842.84|1841.52|1841.09|982
1637582400000|2021-11-22 12:00:00|1842.94|1842.44|1840.97|1840.47|1843.35|1842.97|1840.84|1840.34|880
1637582700000|2021-11-22 12:05:00|1840.99|1840.49|1840.54|1840.04|1841.59|1841.09|1840.41|1839.91|556
1637583000000|2021-11-22 12:10:00|1840.52|1840.02|1840.41|1839.91|1840.71|1840.3|1839.9|1839.43|592
1637583300000|2021-11-22 12:15:00|1840.39|1839.89|1841.54|1841.04|1842.17|1841.68|1840.32|1839.82|616
1637583600000|2021-11-22 12:20:00|1841.53|1841.03|1841.97|1841.47|1842.42|1842.02|1841.28|1840.78|582
1637583900000|2021-11-22 12:25:00|1841.98|1841.48|1841.04|1840.54|1842.28|1841.85|1840.96|1840.5|433
1637584200000|2021-11-22 12:30:00|1841.05|1840.55|1841.5|1841|1841.99|1841.49|1840.87|1840.41|439
1637584500000|2021-11-22 12:35:00|1841.56|1841.06|1842.52|1842.02|1843.05|1842.65|1841.52|1841.02|521
1637584800000|2021-11-22 12:40:00|1842.57|1842.07|1841.22|1840.72|1842.72|1842.33|1841.01|1840.51|561
1637585100000|2021-11-22 12:45:00|1841.23|1840.73|1841.31|1840.81|1841.37|1840.88|1840.74|1840.24|517
1637585400000|2021-11-22 12:50:00|1841.33|1840.83|1841.1|1840.6|1841.37|1840.87|1840.65|1840.15|416
1637585700000|2021-11-22 12:55:00|1840.99|1840.69|1840.19|1839.69|1841.21|1840.81|1839.74|1839.32|583
1637586000000|2021-11-22 13:00:00|1840.22|1839.72|1838.81|1838.31|1840.64|1840.26|1838.49|1838.11|1256
1637586300000|2021-11-22 13:05:00|1838.82|1838.32|1841.66|1841.16|1842.47|1842.02|1838.81|1838.31|1133
1637586600000|2021-11-22 13:10:00|1841.64|1841.14|1841.35|1840.85|1842.23|1841.8|1840.85|1840.48|836
1637586900000|2021-11-22 13:15:00|1841.13|1840.83|1840.52|1840.02|1841.46|1840.96|1839.83|1839.33|812
1637587200000|2021-11-22 13:20:00|1840.48|1839.98|1840.68|1840.18|1841.91|1841.48|1839.81|1839.51|987
1637587500000|2021-11-22 13:25:00|1840.64|1840.14|1838.89|1838.39|1841.24|1840.85|1838.58|1838.08|961
1637587800000|2021-11-22 13:30:00|1838.88|1838.38|1836.57|1836.07|1839|1838.5|1836.48|1835.98|1175
1637588100000|2021-11-22 13:35:00|1836.59|1836.09|1839.6|1839.1|1839.6|1839.1|1835.14|1834.83|1210
1637588400000|2021-11-22 13:40:00|1839.61|1839.11|1841.86|1841.36|1841.91|1841.41|1839.52|1839.02|977
1637588700000|2021-11-22 13:45:00|1841.85|1841.35|1838.89|1838.39|1841.91|1841.41|1838.82|1838.37|874
1637589000000|2021-11-22 13:50:00|1838.88|1838.38|1838.33|1837.83|1839.37|1838.88|1838.06|1837.63|884
1637589300000|2021-11-22 13:55:00|1838.37|1837.87|1838.26|1837.76|1839.5|1839.02|1837.62|1837.24|963
1637589600000|2021-11-22 14:00:00|1838.54|1838.04|1831|1830.5|1838.87|1838.37|1828.22|1827.72|2052
1637589900000|2021-11-22 14:05:00|1831.01|1830.51|1831.26|1830.76|1831.87|1831.37|1829.16|1828.66|1703
1637590200000|2021-11-22 14:10:00|1831.25|1830.75|1829.25|1828.75|1832.25|1831.89|1828.4|1827.9|1408
1637590500000|2021-11-22 14:15:00|1829.1|1828.6|1819.81|1819.51|1829.54|1829.12|1816.15|1815.85|1933
1637590800000|2021-11-22 14:20:00|1819.65|1819.35|1818.14|1817.64|1820|1819.5|1815.66|1815.16|1891
1637591100000|2021-11-22 14:25:00|1818.18|1817.68|1818.2|1817.7|1819.37|1818.87|1816.77|1816.27|1476
1637591400000|2021-11-22 14:30:00|1818.14|1817.64|1814.85|1814.35|1818.14|1817.64|1811.82|1811.32|1914
1637591700000|2021-11-22 14:35:00|1814.79|1814.29|1820.02|1819.52|1820.02|1819.52|1812.4|1811.9|1872
1637592000000|2021-11-22 14:40:00|1819.99|1819.49|1820.07|1819.57|1820.08|1819.58|1816.76|1816.26|1585
1637592300000|2021-11-22 14:45:00|1820.05|1819.55|1823.2|1822.7|1823.97|1823.47|1818.48|1817.98|1764
1637592600000|2021-11-22 14:50:00|1823.12|1822.62|1821.07|1820.57|1823.63|1823.23|1820.54|1820.04|1419
1637592900000|2021-11-22 14:55:00|1821.05|1820.55|1819.57|1819.07|1821.83|1821.33|1819.17|1818.87|1219
1637593200000|2021-11-22 15:00:00|1819.45|1818.95|1815.51|1815.01|1819.63|1819.13|1815.03|1814.53|1568
1637593500000|2021-11-22 15:05:00|1815.6|1815.1|1816.66|1816.16|1817.39|1816.89|1815.6|1815.1|1217
1637593800000|2021-11-22 15:10:00|1816.65|1816.15|1816.65|1816.15|1817.54|1817.15|1815.51|1815.11|1172
1637594100000|2021-11-22 15:15:00|1816.67|1816.17|1816.59|1816.09|1818.14|1817.7|1815.38|1814.88|1199
1637594400000|2021-11-22 15:20:00|1816.58|1816.08|1815.8|1815.5|1817|1816.64|1813.51|1813.02|1193
1637594700000|2021-11-22 15:25:00|1815.85|1815.55|1815.52|1815.02|1815.85|1815.55|1814.02|1813.72|1093
1637595000000|2021-11-22 15:30:00|1815.47|1814.97|1814.2|1813.7|1815.94|1815.56|1813.41|1813.02|1060
1637595300000|2021-11-22 15:35:00|1814.18|1813.68|1814.87|1814.37|1815.29|1814.83|1813.93|1813.43|896
1637595600000|2021-11-22 15:40:00|1814.9|1814.4|1815|1814.5|1815.31|1814.94|1813.72|1813.3|785
1637595900000|2021-11-22 15:45:00|1814.97|1814.47|1816.82|1816.32|1817|1816.5|1814.84|1814.4|950
1637596200000|2021-11-22 15:50:00|1816.81|1816.31|1818.51|1818.01|1818.52|1818.14|1816.5|1816.07|880
1637596500000|2021-11-22 15:55:00|1818.49|1817.99|1818.8|1818.3|1820.04|1819.66|1817.18|1816.75|1263
1637596800000|2021-11-22 16:00:00|1818.77|1818.27|1820.48|1819.98|1820.49|1820.18|1818.51|1818.01|1118
1637597100000|2021-11-22 16:05:00|1820.47|1819.97|1821.71|1821.21|1822.5|1822.09|1820.28|1819.97|1086
1637597400000|2021-11-22 16:10:00|1821.7|1821.2|1820.83|1820.33|1822.23|1821.73|1820.57|1820.13|1046
1637597700000|2021-11-22 16:15:00|1820.82|1820.32|1819.81|1819.31|1821.27|1820.86|1819.14|1818.72|951
1637598000000|2021-11-22 16:20:00|1819.82|1819.32|1819.21|1818.91|1820.41|1819.91|1818.74|1818.36|817
1637598300000|2021-11-22 16:25:00|1819.24|1818.94|1818.48|1817.98|1819.68|1819.21|1818.28|1817.8|818
1637598600000|2021-11-22 16:30:00|1818.46|1817.96|1815.09|1814.59|1818.46|1817.96|1814.99|1814.58|1027
1637598900000|2021-11-22 16:35:00|1814.96|1814.66|1815.68|1815.38|1815.89|1815.45|1814.88|1814.47|978
1637599200000|2021-11-22 16:40:00|1815.67|1815.37|1817.5|1817|1817.63|1817.13|1815.55|1815.05|852
1637599500000|2021-11-22 16:45:00|1817.45|1816.95|1816.49|1815.99|1817.45|1816.95|1815.03|1814.54|1061
1637599800000|2021-11-22 16:50:00|1816.48|1815.98|1817.55|1817.05|1818.09|1817.65|1816.42|1815.92|1022
1637600100000|2021-11-22 16:55:00|1817.52|1817.02|1816.04|1815.54|1818.13|1817.63|1815.75|1815.25|1049
1637600400000|2021-11-22 17:00:00|1816.06|1815.56|1815.32|1815.02|1816.38|1815.88|1814.54|1814.13|1150
1637600700000|2021-11-22 17:05:00|1815.3|1815|1814.11|1813.61|1815.99|1815.49|1814.07|1813.57|923
1637601000000|2021-11-22 17:10:00|1814.13|1813.63|1813.5|1813|1814.93|1814.43|1813.26|1812.96|859
1637601300000|2021-11-22 17:15:00|1813.51|1813.01|1813.66|1813.16|1814.76|1814.26|1813.4|1812.9|720
1637601600000|2021-11-22 17:20:00|1813.67|1813.17|1812.99|1812.49|1814.28|1813.92|1810.6|1810.1|1056
1637601900000|2021-11-22 17:25:00|1812.97|1812.47|1808.24|1807.74|1813.03|1812.53|1807.12|1806.62|1296
1637602200000|2021-11-22 17:30:00|1808.16|1807.66|1808.56|1808.06|1809.71|1809.21|1807.98|1807.48|1113
1637602500000|2021-11-22 17:35:00|1808.55|1808.05|1810.6|1810.1|1811.07|1810.57|1808.51|1808.01|831
1637602800000|2021-11-22 17:40:00|1810.59|1810.09|1810.64|1810.14|1811.57|1811.07|1810.23|1809.73|806
1637603100000|2021-11-22 17:45:00|1810.63|1810.13|1809.17|1808.67|1811.27|1810.77|1809.06|1808.56|752
1637603400000|2021-11-22 17:50:00|1809.16|1808.66|1808.96|1808.66|1810|1809.5|1808.31|1807.84|927
1637603700000|2021-11-22 17:55:00|1808.99|1808.69|1808.77|1808.27|1809.5|1809|1807.97|1807.59|736
1637604000000|2021-11-22 18:00:00|1808.71|1808.21|1807.31|1806.81|1808.8|1808.41|1806.11|1805.65|1058
1637604300000|2021-11-22 18:05:00|1807.21|1806.71|1806.88|1806.38|1807.41|1807.04|1805.4|1804.91|949
1637604600000|2021-11-22 18:10:00|1806.9|1806.4|1807.02|1806.72|1807.13|1806.72|1805.83|1805.33|870
1637604900000|2021-11-22 18:15:00|1807.06|1806.76|1807|1806.5|1808.01|1807.51|1806.4|1805.94|889
1637605200000|2021-11-22 18:20:00|1806.99|1806.49|1807.86|1807.36|1808.69|1808.3|1806.37|1806|959
1637605500000|2021-11-22 18:25:00|1807.87|1807.37|1806.34|1805.84|1808.06|1807.62|1805.94|1805.51|1104
1637605800000|2021-11-22 18:30:00|1806.44|1805.94|1806.84|1806.34|1808.16|1807.8|1806.11|1805.78|962
1637606100000|2021-11-22 18:35:00|1806.82|1806.32|1807.21|1806.91|1807.97|1807.54|1806.34|1805.84|795
1637606400000|2021-11-22 18:40:00|1807.18|1806.88|1806.35|1805.85|1807.37|1807.07|1806.2|1805.78|684
1637606700000|2021-11-22 18:45:00|1806.37|1805.87|1805.67|1805.17|1806.61|1806.18|1805.61|1805.12|600
1637607000000|2021-11-22 18:50:00|1805.66|1805.16|1805.96|1805.46|1806.38|1805.88|1805.2|1804.9|712
1637607300000|2021-11-22 18:55:00|1805.94|1805.44|1805.34|1804.84|1806|1805.58|1804.98|1804.64|550
1637607600000|2021-11-22 19:00:00|1805.35|1804.85|1805.39|1804.89|1806.47|1806.07|1805.12|1804.78|664
1637607900000|2021-11-22 19:05:00|1805.38|1804.88|1804.21|1803.71|1805.65|1805.24|1803.88|1803.46|675
1637608200000|2021-11-22 19:10:00|1804.22|1803.72|1802.9|1802.4|1804.54|1804.06|1802.88|1802.38|724
1637608500000|2021-11-22 19:15:00|1802.91|1802.41|1804.56|1804.06|1804.72|1804.27|1802.45|1802.15|755
1637608800000|2021-11-22 19:20:00|1804.57|1804.07|1804.31|1803.81|1804.93|1804.43|1803.38|1802.88|556
1637609100000|2021-11-22 19:25:00|1804.32|1803.82|1805.46|1804.96|1805.96|1805.56|1804.32|1803.82|732
1637609400000|2021-11-22 19:30:00|1805.45|1804.95|1805.86|1805.36|1806.89|1806.49|1805.22|1804.72|755
1637609700000|2021-11-22 19:35:00|1805.77|1805.27|1804.46|1804.16|1805.83|1805.33|1804.12|1803.71|511
1637610000000|2021-11-22 19:40:00|1804.48|1804.18|1803.9|1803.4|1804.58|1804.18|1803.3|1802.87|597
1637610300000|2021-11-22 19:45:00|1803.74|1803.44|1804.51|1804.01|1804.85|1804.48|1803.55|1803.15|560
1637610600000|2021-11-22 19:50:00|1804.54|1804.04|1804.08|1803.58|1804.61|1804.21|1803.82|1803.32|400
1637610900000|2021-11-22 19:55:00|1804.06|1803.56|1804.04|1803.54|1804.32|1803.95|1803.5|1803.13|590
1637611200000|2021-11-22 20:00:00|1804.05|1803.55|1804.3|1803.8|1804.46|1804.16|1803.25|1802.75|785
1637611500000|2021-11-22 20:05:00|1804.27|1803.77|1804.49|1804.19|1805.05|1804.55|1804.08|1803.66|553
1637611800000|2021-11-22 20:10:00|1804.56|1804.26|1804.01|1803.51|1805.01|1804.62|1803.76|1803.4|565
1637612100000|2021-11-22 20:15:00|1803.96|1803.46|1803.92|1803.42|1804.27|1803.89|1803.78|1803.37|574
1637612400000|2021-11-22 20:20:00|1803.89|1803.39|1804.98|1804.48|1805.18|1804.68|1803.79|1803.39|675
1637612700000|2021-11-22 20:25:00|1804.99|1804.49|1805.63|1805.13|1805.72|1805.22|1804.92|1804.45|573
1637613000000|2021-11-22 20:30:00|1805.64|1805.14|1806.35|1805.85|1806.65|1806.15|1805.6|1805.14|725
1637613300000|2021-11-22 20:35:00|1806.33|1805.83|1805.79|1805.29|1806.46|1805.96|1805.67|1805.17|744
1637613600000|2021-11-22 20:40:00|1805.82|1805.32|1805.13|1804.63|1805.89|1805.39|1804.85|1804.35|710
1637613900000|2021-11-22 20:45:00|1805.17|1804.67|1804.41|1803.91|1805.17|1804.67|1804.3|1803.8|775
1637614200000|2021-11-22 20:50:00|1804.42|1803.92|1805.45|1804.95|1805.73|1805.23|1804.28|1803.78|874
1637614500000|2021-11-22 20:55:00|1805.46|1804.96|1805.58|1805.08|1807.52|1807.02|1805.46|1804.96|1001
1637614800000|2021-11-22 21:00:00|1805.67|1805.17|1805.2|1804.7|1806.75|1806.25|1805.09|1804.59|576
1637615100000|2021-11-22 21:05:00|1805.22|1804.72|1805.19|1804.69|1805.6|1805.1|1805.17|1804.67|368
1637615400000|2021-11-22 21:10:00|1805.28|1804.78|1805.63|1805.13|1806.02|1805.52|1805.13|1804.63|340
1637615700000|2021-11-22 21:15:00|1805.64|1805.14|1805.64|1805.14|1806.07|1805.57|1805.59|1805.09|287
1637616000000|2021-11-22 21:20:00|1805.63|1805.13|1805.76|1805.26|1805.78|1805.28|1805.4|1804.9|255
1637616300000|2021-11-22 21:25:00|1805.72|1805.22|1805.63|1805.13|1805.77|1805.27|1805.59|1805.09|242
1637616600000|2021-11-22 21:30:00|1805.62|1805.12|1805.72|1805.22|1805.99|1805.49|1805.6|1805.1|266
1637616900000|2021-11-22 21:35:00|1805.71|1805.21|1805.86|1805.36|1806.08|1805.58|1805.71|1805.21|201
1637617200000|2021-11-22 21:40:00|1805.87|1805.37|1805.96|1805.46|1806.23|1805.73|1805.85|1805.35|213
1637617500000|2021-11-22 21:45:00|1805.95|1805.45|1805.92|1805.42|1806.01|1805.51|1805.58|1805.08|253
1637617800000|2021-11-22 21:50:00|1805.93|1805.43|1805.07|1804.57|1806.05|1805.55|1805.04|1804.54|289
1637618100000|2021-11-22 21:55:00|1805.06|1804.56|1804.69|1804.19|1805.43|1804.93|1804.55|1804.05|414
1637622000000|2021-11-22 23:00:00|1806.29|1805.79|1808.45|1807.95|1808.84|1808.34|1806.28|1805.78|587
1637622300000|2021-11-22 23:05:00|1808.51|1808.01|1809.55|1809.05|1810.22|1809.76|1808.2|1807.8|618
1637622600000|2021-11-22 23:10:00|1809.64|1809.14|1808.14|1807.64|1809.7|1809.2|1807.88|1807.38|353
1637622900000|2021-11-22 23:15:00|1808.13|1807.63|1808.78|1808.28|1809.4|1808.9|1808.11|1807.61|280
1637623200000|2021-11-22 23:20:00|1808.91|1808.41|1809.27|1808.77|1809.35|1808.85|1808.77|1808.27|214
1637623500000|2021-11-22 23:25:00|1809.28|1808.78|1809.9|1809.4|1809.98|1809.48|1809.24|1808.74|326
1637623800000|2021-11-22 23:30:00|1809.88|1809.38|1809.55|1809.05|1809.96|1809.52|1809.45|1808.95|274
1637624100000|2021-11-22 23:35:00|1809.54|1809.04|1809.18|1808.68|1809.61|1809.11|1809.17|1808.67|276
1637624400000|2021-11-22 23:40:00|1809.19|1808.69|1808.44|1807.94|1809.3|1808.8|1807.9|1807.4|409
1637624700000|2021-11-22 23:45:00|1808.43|1807.93|1808.44|1807.94|1808.72|1808.22|1807.83|1807.33|419
1637625000000|2021-11-22 23:50:00|1808.42|1807.92|1808.63|1808.13|1809.1|1808.6|1808.15|1807.65|329
1637625300000|2021-11-22 23:55:00|1808.6|1808.1|1809.37|1808.87|1809.43|1808.93|1808.6|1808.1|326
1637625600000|2021-11-23 00:00:00|1809.35|1808.85|1810.21|1809.71|1810.72|1810.22|1809.23|1808.73|474
1637625900000|2021-11-23 00:05:00|1810.2|1809.7|1809.81|1809.31|1810.27|1809.77|1809.34|1808.94|550
1637626200000|2021-11-23 00:10:00|1809.82|1809.32|1809.02|1808.52|1810.01|1809.51|1808.89|1808.48|347
1637626500000|2021-11-23 00:15:00|1809.04|1808.54|1808.55|1808.05|1809.14|1808.7|1808.31|1807.81|351
1637626800000|2021-11-23 00:20:00|1808.54|1808.04|1809.36|1808.86|1809.44|1808.94|1808.37|1807.87|545
1637627100000|2021-11-23 00:25:00|1809.37|1808.87|1809.9|1809.4|1810.02|1809.52|1809.07|1808.58|372
1637627400000|2021-11-23 00:30:00|1809.89|1809.39|1809.83|1809.33|1810.56|1810.06|1809.76|1809.26|464
1637627700000|2021-11-23 00:35:00|1809.85|1809.35|1809.65|1809.15|1810.14|1809.64|1809.31|1808.81|320
1637628000000|2021-11-23 00:40:00|1809.67|1809.17|1809.61|1809.11|1809.86|1809.36|1809.3|1808.8|255
1637628300000|2021-11-23 00:45:00|1809.6|1809.1|1809.8|1809.3|1809.94|1809.44|1809.55|1809.05|243
1637628600000|2021-11-23 00:50:00|1809.83|1809.33|1809.58|1809.08|1809.84|1809.4|1809.38|1808.88|295
1637628900000|2021-11-23 00:55:00|1809.59|1809.09|1809.86|1809.36|1809.86|1809.36|1809.52|1809.02|217
1637629200000|2021-11-23 01:00:00|1809.85|1809.35|1809.38|1808.88|1810.1|1809.6|1808.3|1807.8|981
1637629500000|2021-11-23 01:05:00|1809.35|1808.85|1809.61|1809.11|1810.14|1809.64|1809.1|1808.6|791
1637629800000|2021-11-23 01:10:00|1809.6|1809.1|1810.33|1809.83|1810.37|1809.87|1808.57|1808.07|719
1637630100000|2021-11-23 01:15:00|1810.34|1809.84|1810.88|1810.38|1811.44|1810.98|1809.79|1809.29|831
1637630400000|2021-11-23 01:20:00|1810.86|1810.36|1810.83|1810.33|1811.04|1810.54|1810.29|1809.79|571
1637630700000|2021-11-23 01:25:00|1810.81|1810.31|1810.73|1810.23|1811.28|1810.78|1810.39|1809.89|493
1637631000000|2021-11-23 01:30:00|1810.65|1810.15|1811|1810.5|1811|1810.5|1810.02|1809.52|487
1637631300000|2021-11-23 01:35:00|1810.99|1810.49|1811.99|1811.49|1812.19|1811.69|1810.76|1810.26|761
1637631600000|2021-11-23 01:40:00|1812|1811.5|1812.29|1811.79|1812.32|1811.82|1811.75|1811.25|527
1637631900000|2021-11-23 01:45:00|1812.27|1811.77|1812.02|1811.52|1812.72|1812.3|1811.44|1810.94|670
1637632200000|2021-11-23 01:50:00|1812.04|1811.54|1811.24|1810.74|1812.15|1811.65|1810.84|1810.34|588
1637632500000|2021-11-23 01:55:00|1811.25|1810.75|1811.67|1811.17|1811.74|1811.31|1810.83|1810.33|504
1637632800000|2021-11-23 02:00:00|1811.69|1811.19|1811.09|1810.59|1811.69|1811.19|1810.57|1810.07|568
1637633100000|2021-11-23 02:05:00|1811.1|1810.6|1809.97|1809.67|1811.28|1810.78|1809.88|1809.47|515
1637633400000|2021-11-23 02:10:00|1809.98|1809.68|1808.28|1807.78|1809.98|1809.68|1808.1|1807.72|525
1637633700000|2021-11-23 02:15:00|1808.29|1807.79|1807.07|1806.57|1809.07|1808.57|1806.79|1806.42|1056
1637634000000|2021-11-23 02:20:00|1807.11|1806.61|1809.05|1808.55|1809.29|1808.79|1806.94|1806.44|559
1637634300000|2021-11-23 02:25:00|1809.04|1808.54|1809.62|1809.12|1809.67|1809.24|1808.38|1808.06|455
1637634600000|2021-11-23 02:30:00|1809.58|1809.08|1810.04|1809.54|1810.11|1809.67|1809.25|1808.86|640
1637634900000|2021-11-23 02:35:00|1810|1809.5|1809.47|1808.97|1810.25|1809.75|1809.46|1808.96|554
1637635200000|2021-11-23 02:40:00|1809.44|1808.94|1809.34|1808.84|1809.76|1809.35|1808.72|1808.3|582
1637635500000|2021-11-23 02:45:00|1809.27|1808.77|1809.81|1809.51|1809.94|1809.53|1809.16|1808.66|406
1637635800000|2021-11-23 02:50:00|1809.91|1809.41|1810.42|1809.92|1810.76|1810.39|1809.69|1809.26|528
1637636100000|2021-11-23 02:55:00|1810.41|1809.91|1810.22|1809.72|1810.92|1810.47|1809.63|1809.13|507
1637636400000|2021-11-23 03:00:00|1810.2|1809.7|1808.99|1808.49|1810.58|1810.08|1808.97|1808.47|546
1637636700000|2021-11-23 03:05:00|1808.95|1808.45|1808.78|1808.28|1809.13|1808.63|1807.94|1807.44|550
1637637000000|2021-11-23 03:10:00|1808.79|1808.29|1808.63|1808.13|1808.86|1808.36|1808.03|1807.53|443
1637637300000|2021-11-23 03:15:00|1808.61|1808.11|1808.78|1808.28|1808.98|1808.48|1808.41|1807.91|443
1637637600000|2021-11-23 03:20:00|1808.79|1808.29|1809.27|1808.77|1809.29|1808.79|1808.6|1808.1|504
1637637900000|2021-11-23 03:25:00|1809.26|1808.76|1809.44|1808.94|1809.59|1809.09|1809.26|1808.76|315
1637638200000|2021-11-23 03:30:00|1809.45|1808.95|1809.29|1808.79|1809.49|1808.99|1809.06|1808.56|232
1637638500000|2021-11-23 03:35:00|1809.2|1808.7|1809.4|1808.9|1809.67|1809.17|1809.18|1808.68|221
1637638800000|2021-11-23 03:40:00|1809.41|1808.91|1809.02|1808.52|1809.45|1808.95|1809|1808.5|203
1637639100000|2021-11-23 03:45:00|1809.03|1808.53|1808.3|1807.8|1809.22|1808.72|1808.27|1807.77|231
1637639400000|2021-11-23 03:50:00|1808.31|1807.81|1808.73|1808.23|1808.74|1808.24|1808.31|1807.81|202
1637639700000|2021-11-23 03:55:00|1808.78|1808.28|1808.72|1808.22|1808.84|1808.34|1808.43|1807.93|191
1637640000000|2021-11-23 04:00:00|1808.71|1808.21|1808.72|1808.22|1808.91|1808.41|1808.42|1807.92|236
1637640300000|2021-11-23 04:05:00|1808.74|1808.24|1808.63|1808.13|1808.87|1808.37|1808.52|1808.02|225
1637640600000|2021-11-23 04:10:00|1808.64|1808.14|1808.46|1807.96|1808.64|1808.14|1808.09|1807.59|215
1637640900000|2021-11-23 04:15:00|1808.47|1807.97|1808.52|1808.02|1808.74|1808.24|1808.31|1807.81|147
1637641200000|2021-11-23 04:20:00|1808.53|1808.03|1808.24|1807.74|1808.58|1808.08|1807.92|1807.42|245
1637641500000|2021-11-23 04:25:00|1808.23|1807.73|1808.07|1807.57|1808.28|1807.78|1807.98|1807.48|227
1637641800000|2021-11-23 04:30:00|1808.06|1807.56|1808.62|1808.12|1808.86|1808.36|1808.01|1807.51|217
1637642100000|2021-11-23 04:35:00|1808.63|1808.13|1808.08|1807.58|1808.64|1808.14|1807.99|1807.49|200
1637642400000|2021-11-23 04:40:00|1808.09|1807.59|1807.75|1807.25|1808.12|1807.62|1807.69|1807.19|275
1637642700000|2021-11-23 04:45:00|1807.76|1807.26|1807.47|1806.97|1808.04|1807.54|1807.34|1806.84|429
1637643000000|2021-11-23 04:50:00|1807.52|1807.02|1807.94|1807.44|1808.26|1807.86|1807.46|1806.96|355
1637643300000|2021-11-23 04:55:00|1807.93|1807.43|1808.21|1807.71|1808.4|1807.9|1807.91|1807.41|217
1637643600000|2021-11-23 05:00:00|1808.16|1807.66|1808.07|1807.57|1808.17|1807.69|1807.78|1807.33|239
1637643900000|2021-11-23 05:05:00|1808.08|1807.58|1808.75|1808.25|1808.79|1808.38|1807.55|1807.22|313
1637644200000|2021-11-23 05:10:00|1808.76|1808.26|1808.26|1807.76|1808.87|1808.38|1808.18|1807.68|182
1637644500000|2021-11-23 05:15:00|1808.24|1807.74|1808.93|1808.43|1809.07|1808.57|1807.66|1807.16|284
1637644800000|2021-11-23 05:20:00|1808.92|1808.42|1808.65|1808.15|1808.94|1808.44|1808.49|1807.99|242
1637645100000|2021-11-23 05:25:00|1808.64|1808.14|1808.72|1808.22|1809.03|1808.53|1808.48|1807.98|241
1637645400000|2021-11-23 05:30:00|1808.71|1808.21|1809.07|1808.57|1809.13|1808.63|1808.32|1807.93|592
1637645700000|2021-11-23 05:35:00|1809.06|1808.56|1808.38|1807.88|1809.15|1808.65|1807.95|1807.45|545
1637646000000|2021-11-23 05:40:00|1808.37|1807.87|1808.28|1807.78|1808.75|1808.31|1808.05|1807.55|512
1637646300000|2021-11-23 05:45:00|1808.24|1807.74|1808.46|1807.96|1809.01|1808.51|1808.09|1807.59|542
1637646600000|2021-11-23 05:50:00|1808.47|1807.97|1808.5|1808|1808.81|1808.31|1808.29|1807.8|401
1637646900000|2021-11-23 05:55:00|1808.49|1807.99|1808.52|1808.02|1808.75|1808.25|1808.17|1807.67|418
1637647200000|2021-11-23 06:00:00|1808.53|1808.03|1808.28|1807.78|1808.6|1808.1|1807.91|1807.41|461
1637647500000|2021-11-23 06:05:00|1808.29|1807.79|1807.36|1806.86|1808.45|1807.99|1807.3|1806.8|536
1637647800000|2021-11-23 06:10:00|1807.37|1806.87|1806.27|1805.77|1807.96|1807.5|1806.21|1805.74|788
1637648100000|2021-11-23 06:15:00|1806.26|1805.76|1807.3|1806.8|1807.66|1807.16|1806.12|1805.7|699
1637648400000|2021-11-23 06:20:00|1807.32|1806.82|1806.5|1806|1807.57|1807.07|1806.31|1805.81|763
1637648700000|2021-11-23 06:25:00|1806.47|1805.97|1805.89|1805.39|1806.48|1805.98|1805.81|1805.31|686
1637649000000|2021-11-23 06:30:00|1805.88|1805.38|1806.73|1806.23|1807.34|1806.84|1805.66|1805.16|728
1637649300000|2021-11-23 06:35:00|1806.7|1806.2|1806.42|1805.92|1807.29|1806.79|1805.97|1805.47|655
1637649600000|2021-11-23 06:40:00|1806.41|1805.91|1804.13|1803.63|1806.5|1806|1804.12|1803.62|685
1637649900000|2021-11-23 06:45:00|1804.18|1803.68|1804.91|1804.41|1805.03|1804.53|1803.71|1803.21|743
1637650200000|2021-11-23 06:50:00|1804.9|1804.4|1804.62|1804.12|1804.91|1804.41|1804.4|1803.9|517
1637650500000|2021-11-23 06:55:00|1804.56|1804.06|1804.33|1803.83|1804.9|1804.4|1804.23|1803.73|463
1637650800000|2021-11-23 07:00:00|1804.44|1803.94|1804.46|1804.16|1804.49|1804.19|1803.17|1802.67|675
1637651100000|2021-11-23 07:05:00|1804.52|1804.22|1806.05|1805.55|1806.29|1805.94|1804.49|1804.14|868
1637651400000|2021-11-23 07:10:00|1806.15|1805.65|1807.2|1806.7|1807.35|1806.91|1805.67|1805.23|892
1637651700000|2021-11-23 07:15:00|1807.21|1806.71|1807.84|1807.34|1808.64|1808.14|1806.62|1806.24|770
1637652000000|2021-11-23 07:20:00|1807.81|1807.31|1808.27|1807.77|1809.43|1808.93|1807.68|1807.18|1250
1637652300000|2021-11-23 07:25:00|1808.29|1807.79|1809.22|1808.72|1810.18|1809.68|1807.92|1807.42|1384
1637652600000|2021-11-23 07:30:00|1809.28|1808.78|1806.95|1806.45|1809.98|1809.48|1806.92|1806.42|1021
1637652900000|2021-11-23 07:35:00|1806.96|1806.46|1808.77|1808.27|1808.8|1808.34|1806.96|1806.46|740
1637653200000|2021-11-23 07:40:00|1808.78|1808.28|1808.01|1807.51|1809.33|1808.86|1806.94|1806.44|781
1637653500000|2021-11-23 07:45:00|1808|1807.5|1807.49|1806.99|1808.17|1807.67|1806.69|1806.19|781
1637653800000|2021-11-23 07:50:00|1807.45|1806.95|1807.9|1807.4|1808.28|1807.78|1806.63|1806.13|806
1637654100000|2021-11-23 07:55:00|1807.93|1807.43|1807.98|1807.48|1808.17|1807.67|1806.71|1806.21|699
1637654400000|2021-11-23 08:00:00|1807.96|1807.46|1808.5|1808|1808.64|1808.14|1806.63|1806.2|934
1637654700000|2021-11-23 08:05:00|1808.52|1808.02|1806.44|1805.94|1808.71|1808.21|1805.42|1805.03|964
1637655000000|2021-11-23 08:10:00|1806.38|1805.88|1806.56|1806.06|1807|1806.6|1805.38|1804.99|897
1637655300000|2021-11-23 08:15:00|1806.57|1806.07|1805.77|1805.27|1806.7|1806.2|1805.36|1804.94|988
1637655600000|2021-11-23 08:20:00|1805.75|1805.25|1806.75|1806.25|1807.74|1807.3|1805.31|1804.93|973
1637655900000|2021-11-23 08:25:00|1806.76|1806.26|1803.87|1803.37|1806.86|1806.36|1803.73|1803.23|945
1637656200000|2021-11-23 08:30:00|1803.83|1803.33|1804.36|1803.86|1806.12|1805.65|1803.77|1803.27|1103
1637656500000|2021-11-23 08:35:00|1804.35|1803.85|1804.34|1803.84|1805.21|1804.71|1803.72|1803.22|937
1637656800000|2021-11-23 08:40:00|1804.37|1803.87|1804.3|1803.8|1805.74|1805.24|1804.25|1803.79|799
1637657100000|2021-11-23 08:45:00|1804.29|1803.79|1803.82|1803.52|1804.61|1804.14|1803.56|1803.16|819
1637657400000|2021-11-23 08:50:00|1803.81|1803.51|1801.66|1801.36|1804.77|1804.31|1801.65|1801.25|966
1637657700000|2021-11-23 08:55:00|1801.68|1801.38|1801.3|1800.8|1802.82|1802.32|1799.09|1798.7|1274
1637658000000|2021-11-23 09:00:00|1801.32|1800.82|1801.14|1800.64|1802.3|1801.8|1799.58|1799.19|1007
1637658300000|2021-11-23 09:05:00|1801.13|1800.63|1802.64|1802.14|1803.09|1802.59|1800.97|1800.47|851
1637658600000|2021-11-23 09:10:00|1802.63|1802.13|1802.19|1801.69|1803.31|1802.91|1802.12|1801.64|686
1637658900000|2021-11-23 09:15:00|1802.2|1801.7|1802.24|1801.74|1802.88|1802.48|1801.79|1801.37|595
1637659200000|2021-11-23 09:20:00|1802.23|1801.73|1802.59|1802.09|1802.91|1802.48|1802|1801.55|559
1637659500000|2021-11-23 09:25:00|1802.58|1802.08|1798.58|1798.08|1802.86|1802.43|1798.47|1797.97|821
1637659800000|2021-11-23 09:30:00|1798.59|1798.09|1796.62|1796.12|1799.58|1799.17|1796.62|1796.12|950
1637660100000|2021-11-23 09:35:00|1796.67|1796.37|1796.35|1796.05|1798.21|1797.77|1795.1|1794.6|1107
1637660400000|2021-11-23 09:40:00|1796.34|1796.04|1794.11|1793.61|1796.92|1796.62|1793.03|1792.53|1146
1637660700000|2021-11-23 09:45:00|1793.96|1793.46|1796.79|1796.29|1796.81|1796.31|1793.79|1793.45|1143
1637661000000|2021-11-23 09:50:00|1796.77|1796.27|1797.43|1797.13|1797.72|1797.31|1796.73|1796.23|846
1637661300000|2021-11-23 09:55:00|1797.42|1797.12|1798.06|1797.56|1798.35|1798.05|1797.24|1796.77|599
1637661600000|2021-11-23 10:00:00|1797.88|1797.58|1798.94|1798.44|1799|1798.61|1797.66|1797.36|744
1637661900000|2021-11-23 10:05:00|1798.91|1798.41|1798.09|1797.59|1799.27|1798.97|1797.34|1796.93|686
1637662200000|2021-11-23 10:10:00|1798.1|1797.6|1798.62|1798.12|1798.62|1798.12|1797.46|1796.96|533
1637662500000|2021-11-23 10:15:00|1798.61|1798.11|1797.88|1797.38|1799.5|1799|1797.79|1797.38|662
1637662800000|2021-11-23 10:20:00|1797.9|1797.4|1797.2|1796.7|1798.29|1797.89|1796.75|1796.3|591
1637663100000|2021-11-23 10:25:00|1797.18|1796.88|1796.12|1795.62|1797.25|1796.88|1795.94|1795.56|556
1637663400000|2021-11-23 10:30:00|1796.13|1795.63|1798.23|1797.73|1798.75|1798.27|1796.13|1795.63|680
1637663700000|2021-11-23 10:35:00|1798.27|1797.77|1797.34|1796.84|1798.4|1798.01|1796.53|1796.03|511
1637664000000|2021-11-23 10:40:00|1797.32|1796.82|1797.92|1797.42|1798.08|1797.69|1797.15|1796.65|473
1637664300000|2021-11-23 10:45:00|1797.91|1797.41|1796.57|1796.07|1797.91|1797.41|1796.53|1796.03|448
1637664600000|2021-11-23 10:50:00|1796.6|1796.1|1796.31|1796.01|1796.95|1796.56|1796.28|1795.83|532
1637664900000|2021-11-23 10:55:00|1796.3|1796|1797.06|1796.56|1797.16|1796.76|1796.25|1795.88|519
1637665200000|2021-11-23 11:00:00|1797.08|1796.58|1796.71|1796.21|1797.29|1796.84|1796.6|1796.2|677
1637665500000|2021-11-23 11:05:00|1796.81|1796.41|1795.5|1795|1797.47|1797.08|1795.47|1794.97|632
1637665800000|2021-11-23 11:10:00|1795.52|1795.02|1795.74|1795.24|1796.16|1795.75|1795.2|1794.74|535
1637666100000|2021-11-23 11:15:00|1795.75|1795.25|1794.98|1794.68|1796.18|1795.68|1794.92|1794.52|650
1637666400000|2021-11-23 11:20:00|1794.97|1794.67|1795.8|1795.3|1795.99|1795.49|1794.97|1794.57|484
1637666700000|2021-11-23 11:25:00|1795.7|1795.4|1795.75|1795.25|1795.98|1795.48|1795.14|1794.68|460
1637667000000|2021-11-23 11:30:00|1795.76|1795.26|1796.27|1795.77|1796.33|1795.83|1795.55|1795.05|477
1637667300000|2021-11-23 11:35:00|1796.3|1795.8|1794.67|1794.37|1796.34|1795.94|1794.56|1794.24|521
1637667600000|2021-11-23 11:40:00|1794.65|1794.35|1794.55|1794.05|1795.53|1795.13|1793.92|1793.56|696
1637667900000|2021-11-23 11:45:00|1794.54|1794.04|1794.96|1794.46|1794.97|1794.57|1793.74|1793.37|589
1637668200000|2021-11-23 11:50:00|1794.94|1794.44|1795.37|1794.87|1795.41|1794.91|1794.59|1794.11|518
1637668500000|2021-11-23 11:55:00|1795.36|1794.86|1794.34|1793.84|1795.68|1795.27|1793.85|1793.43|628
1637668800000|2021-11-23 12:00:00|1794.33|1793.83|1796.58|1796.08|1796.59|1796.19|1794.07|1793.57|840
1637669100000|2021-11-23 12:05:00|1796.56|1796.06|1796.21|1795.71|1796.56|1796.16|1795.54|1795.06|758
1637669400000|2021-11-23 12:10:00|1796.23|1795.73|1797.08|1796.58|1797.12|1796.74|1795.8|1795.42|617
1637669700000|2021-11-23 12:15:00|1797.05|1796.55|1796.55|1796.05|1797.48|1796.98|1796.25|1795.75|602
1637670000000|2021-11-23 12:20:00|1796.54|1796.04|1797.43|1796.93|1797.84|1797.45|1796.36|1795.87|734
1637670300000|2021-11-23 12:25:00|1797.33|1796.83|1796.79|1796.29|1797.79|1797.37|1796.17|1795.81|678
1637670600000|2021-11-23 12:30:00|1796.81|1796.31|1796.43|1796.13|1797.48|1797.02|1796.43|1796.09|657
1637670900000|2021-11-23 12:35:00|1796.53|1796.03|1796.47|1795.97|1796.76|1796.31|1796.15|1795.75|519
1637671200000|2021-11-23 12:40:00|1796.45|1795.95|1795.48|1794.98|1796.69|1796.28|1794.29|1793.98|711
1637671500000|2021-11-23 12:45:00|1795.47|1794.97|1796.76|1796.26|1797.03|1796.59|1794.11|1793.75|787
1637671800000|2021-11-23 12:50:00|1796.77|1796.27|1794.15|1793.85|1796.84|1796.35|1793.88|1793.49|680
1637672100000|2021-11-23 12:55:00|1794.25|1793.75|1792.18|1791.68|1794.48|1794.05|1791.59|1791.29|1066
1637672400000|2021-11-23 13:00:00|1792.12|1791.62|1790.19|1789.89|1792.83|1792.33|1789.81|1789.31|1574
1637672700000|2021-11-23 13:05:00|1790.32|1789.82|1788.56|1788.06|1792.63|1792.31|1788.41|1787.99|1310
1637673000000|2021-11-23 13:10:00|1788.55|1788.05|1791.08|1790.58|1791.36|1791.04|1788.38|1787.88|1214
1637673300000|2021-11-23 13:15:00|1791.09|1790.59|1792.51|1792.01|1793.82|1793.43|1789.51|1789.03|1268
1637673600000|2021-11-23 13:20:00|1792.37|1791.87|1786.95|1786.45|1792.76|1792.26|1786.41|1786.02|1609
1637673900000|2021-11-23 13:25:00|1786.97|1786.47|1788.28|1787.78|1789.5|1789|1786.62|1786.12|1509
1637674200000|2021-11-23 13:30:00|1788.4|1787.9|1786.82|1786.52|1789.72|1789.22|1786.78|1786.28|1543
1637674500000|2021-11-23 13:35:00|1786.72|1786.42|1785.31|1785.01|1788.85|1788.35|1784.55|1784.05|1530
1637674800000|2021-11-23 13:40:00|1785.28|1784.98|1788.06|1787.56|1788.45|1787.95|1785.22|1784.82|1406
1637675100000|2021-11-23 13:45:00|1788.04|1787.54|1789.03|1788.53|1789.22|1788.72|1787.41|1786.91|1185
1637675400000|2021-11-23 13:50:00|1789.05|1788.55|1789.11|1788.61|1789.69|1789.19|1786.88|1786.43|1083
1637675700000|2021-11-23 13:55:00|1789.13|1788.63|1786.29|1785.99|1789.13|1788.63|1786.28|1785.86|1036
1637676000000|2021-11-23 14:00:00|1786.39|1785.89|1786.71|1786.21|1787.43|1786.93|1786.12|1785.81|1101
1637676300000|2021-11-23 14:05:00|1786.82|1786.32|1789.34|1789.04|1789.87|1789.56|1785.77|1785.27|1153
1637676600000|2021-11-23 14:10:00|1789.36|1789.06|1791.48|1790.98|1792.72|1792.35|1788.98|1788.61|1328
1637676900000|2021-11-23 14:15:00|1791.57|1791.07|1792.43|1791.93|1793.4|1792.94|1791.38|1790.88|1211
1637677200000|2021-11-23 14:20:00|1792.44|1791.94|1791.22|1790.72|1792.65|1792.15|1790.3|1789.8|972
1637677500000|2021-11-23 14:25:00|1791.21|1790.71|1790.37|1789.87|1791.22|1790.72|1788.79|1788.39|932
1637677800000|2021-11-23 14:30:00|1789.92|1789.62|1792.83|1792.33|1792.86|1792.36|1788.83|1788.33|1574
1637678100000|2021-11-23 14:35:00|1792.81|1792.31|1792.36|1791.86|1793.55|1793.05|1791.24|1790.86|1378
1637678400000|2021-11-23 14:40:00|1792.37|1791.87|1790.67|1790.17|1792.37|1791.87|1789.94|1789.44|1259
1637678700000|2021-11-23 14:45:00|1790.68|1790.18|1792.03|1791.53|1792.1|1791.64|1789.87|1789.37|1401
1637679000000|2021-11-23 14:50:00|1792.05|1791.55|1789.41|1788.91|1792.47|1791.97|1789.29|1788.84|1424
1637679300000|2021-11-23 14:55:00|1789.4|1788.9|1790.82|1790.32|1791.98|1791.48|1789.27|1788.9|1258
1637679600000|2021-11-23 15:00:00|1790.79|1790.29|1788.59|1788.09|1791.44|1790.94|1787.93|1787.45|1400
1637679900000|2021-11-23 15:05:00|1788.65|1788.15|1788.19|1787.69|1789.8|1789.47|1787.84|1787.34|1298
1637680200000|2021-11-23 15:10:00|1788.37|1787.87|1787.92|1787.42|1788.91|1788.41|1787.74|1787.36|1118
1637680500000|2021-11-23 15:15:00|1787.88|1787.38|1787.37|1786.87|1788.29|1787.79|1786.11|1785.61|1291
1637680800000|2021-11-23 15:20:00|1787.36|1786.86|1787.76|1787.26|1789.29|1788.79|1786.95|1786.45|1231
1637681100000|2021-11-23 15:25:00|1787.77|1787.27|1785.63|1785.13|1787.85|1787.35|1785.63|1785.13|1153
1637681400000|2021-11-23 15:30:00|1785.58|1785.08|1786.93|1786.43|1787.36|1786.86|1784.89|1784.59|1298
1637681700000|2021-11-23 15:35:00|1786.91|1786.41|1786.23|1785.73|1786.91|1786.44|1785.54|1785.07|1171
1637682000000|2021-11-23 15:40:00|1786.04|1785.74|1786.44|1785.94|1786.71|1786.34|1785.75|1785.39|1075
1637682300000|2021-11-23 15:45:00|1786.47|1785.97|1787.93|1787.43|1788.06|1787.56|1786.36|1785.86|1198
1637682600000|2021-11-23 15:50:00|1787.94|1787.44|1786.94|1786.44|1788.21|1787.8|1786.68|1786.29|1037
1637682900000|2021-11-23 15:55:00|1786.95|1786.45|1786.66|1786.16|1787.52|1787.02|1785.35|1784.91|1098
1637683200000|2021-11-23 16:00:00|1786.67|1786.17|1785.58|1785.08|1786.68|1786.18|1785.03|1784.53|952
1637683500000|2021-11-23 16:05:00|1785.59|1785.09|1785.75|1785.25|1785.92|1785.48|1784.85|1784.46|811
1637683800000|2021-11-23 16:10:00|1785.74|1785.24|1783.36|1782.86|1786.08|1785.58|1783.07|1782.57|1030
1637684100000|2021-11-23 16:15:00|1783.32|1782.82|1784.1|1783.6|1784.16|1783.66|1782.38|1781.88|967
1637684400000|2021-11-23 16:20:00|1784.09|1783.59|1784.08|1783.78|1784.58|1784.1|1783.69|1783.19|880
1637684700000|2021-11-23 16:25:00|1784.09|1783.79|1783.75|1783.25|1784.4|1783.91|1783.1|1782.66|836
1637685000000|2021-11-23 16:30:00|1783.72|1783.22|1784.92|1784.42|1785.69|1785.19|1783.13|1782.69|912
1637685300000|2021-11-23 16:35:00|1784.94|1784.44|1784.37|1783.87|1785.01|1784.51|1783.32|1783|807
1637685600000|2021-11-23 16:40:00|1784.38|1783.88|1783.62|1783.12|1784.39|1783.89|1783.15|1782.72|991
1637685900000|2021-11-23 16:45:00|1783.59|1783.09|1782.95|1782.45|1783.66|1783.16|1782.6|1782.1|826
1637686200000|2021-11-23 16:50:00|1782.96|1782.46|1782.9|1782.4|1783.32|1782.82|1782.29|1781.87|904
1637686500000|2021-11-23 16:55:00|1782.89|1782.39|1783.16|1782.66|1783.27|1782.77|1782.28|1781.83|865
1637686800000|2021-11-23 17:00:00|1783.13|1782.63|1782.87|1782.37|1783.69|1783.23|1782.39|1781.92|962
1637687100000|2021-11-23 17:05:00|1782.88|1782.38|1783.96|1783.46|1783.99|1783.62|1782.57|1782.18|833
1637687400000|2021-11-23 17:10:00|1784.01|1783.51|1784.34|1783.84|1785.19|1784.69|1784.01|1783.51|814
1637687700000|2021-11-23 17:15:00|1784.35|1783.85|1785.65|1785.15|1785.73|1785.23|1784.22|1783.72|647
1637688000000|2021-11-23 17:20:00|1785.69|1785.19|1785.82|1785.32|1786.61|1786.11|1785.46|1784.96|711
1637688300000|2021-11-23 17:25:00|1785.83|1785.33|1785.35|1784.85|1786.43|1785.93|1785.28|1784.78|627
1637688600000|2021-11-23 17:30:00|1785.36|1784.86|1784.47|1783.97|1785.37|1784.87|1784.36|1783.86|438
1637688900000|2021-11-23 17:35:00|1784.46|1783.96|1784.83|1784.33|1784.99|1784.49|1784.29|1783.79|554
1637689200000|2021-11-23 17:40:00|1784.86|1784.36|1785.94|1785.44|1786.01|1785.51|1784.81|1784.31|653
1637689500000|2021-11-23 17:45:00|1785.99|1785.49|1784.82|1784.32|1786.18|1785.75|1784.74|1784.24|640
1637689800000|2021-11-23 17:50:00|1784.84|1784.34|1785.12|1784.62|1785.28|1784.78|1784.73|1784.23|506
1637690100000|2021-11-23 17:55:00|1785.11|1784.61|1784.65|1784.15|1785.4|1784.9|1784.28|1783.78|566
1637690400000|2021-11-23 18:00:00|1784.74|1784.24|1786.74|1786.24|1787.47|1786.97|1784.74|1784.24|1098
1637690700000|2021-11-23 18:05:00|1786.73|1786.23|1786.71|1786.21|1787.26|1786.77|1786.24|1785.74|884
1637691000000|2021-11-23 18:10:00|1786.72|1786.22|1786.25|1785.75|1787.29|1786.79|1786.24|1785.74|695
1637691300000|2021-11-23 18:15:00|1786.3|1785.8|1786.43|1785.93|1786.8|1786.3|1785.89|1785.39|629
1637691600000|2021-11-23 18:20:00|1786.45|1785.95|1785.74|1785.24|1787.02|1786.52|1785.74|1785.24|498
1637691900000|2021-11-23 18:25:00|1785.76|1785.26|1784.26|1783.76|1786|1785.5|1783.88|1783.38|870
1637692200000|2021-11-23 18:30:00|1784.46|1783.96|1783.79|1783.29|1784.9|1784.4|1782.28|1781.78|1071
1637692500000|2021-11-23 18:35:00|1783.78|1783.28|1786.49|1785.99|1787.44|1786.94|1783.75|1783.25|855
1637692800000|2021-11-23 18:40:00|1786.51|1786.01|1786.72|1786.22|1786.93|1786.46|1785.8|1785.3|688
1637693100000|2021-11-23 18:45:00|1786.73|1786.23|1786.93|1786.43|1787.19|1786.87|1786.18|1785.68|634
1637693400000|2021-11-23 18:50:00|1786.92|1786.42|1787.56|1787.06|1787.57|1787.07|1786.62|1786.12|527
1637693700000|2021-11-23 18:55:00|1787.57|1787.07|1789.43|1788.93|1789.6|1789.1|1787.17|1786.67|769
1637694000000|2021-11-23 19:00:00|1789.38|1788.88|1788.75|1788.25|1789.42|1788.92|1788.28|1787.78|544
1637694300000|2021-11-23 19:05:00|1788.76|1788.26|1788.67|1788.17|1788.88|1788.38|1788.21|1787.71|533
1637694600000|2021-11-23 19:10:00|1788.66|1788.16|1789|1788.5|1789.11|1788.61|1788.37|1787.87|413
1637694900000|2021-11-23 19:15:00|1788.99|1788.49|1790.12|1789.62|1790.39|1789.89|1788.81|1788.31|553
1637695200000|2021-11-23 19:20:00|1790.09|1789.59|1789.09|1788.59|1790.25|1789.75|1789.02|1788.52|585
1637695500000|2021-11-23 19:25:00|1789.08|1788.58|1790.14|1789.64|1790.16|1789.66|1788.91|1788.41|438
1637695800000|2021-11-23 19:30:00|1790.13|1789.63|1789.48|1788.98|1790.22|1789.8|1789.38|1788.88|503
1637696100000|2021-11-23 19:35:00|1789.46|1788.96|1789.07|1788.57|1789.64|1789.14|1788.96|1788.46|505
1637696400000|2021-11-23 19:40:00|1789.06|1788.56|1789.36|1788.86|1790.1|1789.6|1789.05|1788.55|470
1637696700000|2021-11-23 19:45:00|1789.35|1788.85|1790.05|1789.55|1790.11|1789.61|1789.31|1788.81|467
1637697000000|2021-11-23 19:50:00|1790.06|1789.56|1789.57|1789.07|1790.7|1790.2|1789.4|1788.9|538
1637697300000|2021-11-23 19:55:00|1789.61|1789.11|1788.46|1787.96|1789.61|1789.11|1788.37|1787.87|649
1637697600000|2021-11-23 20:00:00|1788.48|1787.98|1788.42|1787.92|1789.26|1788.76|1788.02|1787.52|643
1637697900000|2021-11-23 20:05:00|1788.51|1788.01|1788.72|1788.22|1788.95|1788.45|1788.09|1787.59|641
1637698200000|2021-11-23 20:10:00|1788.7|1788.2|1788.86|1788.36|1788.91|1788.41|1788.44|1787.94|581
1637698500000|2021-11-23 20:15:00|1788.85|1788.35|1790.2|1789.7|1790.32|1789.82|1788.72|1788.22|501
1637698800000|2021-11-23 20:20:00|1790.27|1789.77|1791.34|1790.84|1791.5|1791.12|1790.26|1789.76|569
1637699100000|2021-11-23 20:25:00|1791.33|1790.83|1791.7|1791.2|1791.78|1791.28|1790.5|1790|516
1637699400000|2021-11-23 20:30:00|1791.73|1791.23|1791.81|1791.31|1791.97|1791.47|1790.92|1790.42|549
1637699700000|2021-11-23 20:35:00|1791.83|1791.33|1791.12|1790.62|1791.83|1791.33|1790.99|1790.49|519
1637700000000|2021-11-23 20:40:00|1791.11|1790.61|1791.16|1790.66|1791.85|1791.46|1791.09|1790.59|571
1637700300000|2021-11-23 20:45:00|1791.17|1790.67|1791.86|1791.36|1792.02|1791.52|1791.17|1790.67|535
1637700600000|2021-11-23 20:50:00|1791.88|1791.38|1791.69|1791.19|1792.23|1791.73|1791.48|1790.98|522
1637700900000|2021-11-23 20:55:00|1791.6|1791.1|1790.58|1790.08|1792.11|1791.61|1790.48|1789.98|854
1637701200000|2021-11-23 21:00:00|1790.56|1790.26|1790.45|1789.95|1791.41|1790.92|1790.36|1789.86|474
1637701500000|2021-11-23 21:05:00|1790.43|1789.93|1790.09|1789.59|1790.56|1790.06|1789.9|1789.4|310
1637701800000|2021-11-23 21:10:00|1790.08|1789.58|1790.35|1789.85|1790.53|1790.03|1790.08|1789.58|183
1637702100000|2021-11-23 21:15:00|1790.34|1789.84|1790.02|1789.52|1790.46|1789.96|1789.99|1789.49|195
1637702400000|2021-11-23 21:20:00|1790.01|1789.51|1790.24|1789.74|1790.39|1789.89|1790.01|1789.51|213
1637702700000|2021-11-23 21:25:00|1790.23|1789.73|1790.69|1790.19|1790.7|1790.2|1790.12|1789.62|313
1637703000000|2021-11-23 21:30:00|1790.71|1790.21|1791.16|1790.66|1791.28|1790.78|1790.64|1790.14|253
1637703300000|2021-11-23 21:35:00|1791.11|1790.61|1790.85|1790.35|1791.55|1791.05|1790.74|1790.24|184
1637703600000|2021-11-23 21:40:00|1790.8|1790.3|1790.53|1790.03|1791.17|1790.67|1790.5|1790|209
1637703900000|2021-11-23 21:45:00|1790.48|1789.98|1790.57|1790.07|1790.6|1790.1|1790.03|1789.53|288
1637704200000|2021-11-23 21:50:00|1790.56|1790.06|1789.55|1789.05|1790.65|1790.15|1789.54|1789.04|306
1637704500000|2021-11-23 21:55:00|1789.6|1789.1|1789.03|1788.53|1789.74|1789.24|1789.03|1788.53|261
1637708400000|2021-11-23 23:00:00|1789.32|1788.82|1789.53|1789.03|1789.75|1789.25|1789.28|1788.78|344
1637708700000|2021-11-23 23:05:00|1789.47|1788.97|1789.77|1789.27|1790.11|1789.61|1789.4|1788.9|200
1637709000000|2021-11-23 23:10:00|1789.78|1789.28|1789.55|1789.05|1790.31|1789.81|1789.53|1789.03|297
1637709300000|2021-11-23 23:15:00|1789.53|1789.03|1789.09|1788.59|1789.64|1789.14|1789.01|1788.51|220
1637709600000|2021-11-23 23:20:00|1789.08|1788.58|1788.99|1788.49|1789.5|1789|1788.87|1788.37|230
1637709900000|2021-11-23 23:25:00|1789|1788.5|1789.82|1789.32|1789.96|1789.46|1788.96|1788.46|218
1637710200000|2021-11-23 23:30:00|1789.83|1789.33|1789.46|1788.96|1790.21|1789.71|1789.35|1788.85|334
1637710500000|2021-11-23 23:35:00|1789.45|1788.95|1789.81|1789.31|1790.34|1789.84|1789.43|1788.93|284
1637710800000|2021-11-23 23:40:00|1789.89|1789.39|1790.29|1789.79|1790.35|1789.85|1789.6|1789.1|368
1637711100000|2021-11-23 23:45:00|1790.3|1789.8|1791.02|1790.52|1791.24|1790.74|1790.03|1789.53|699
1637711400000|2021-11-23 23:50:00|1791.03|1790.53|1790.28|1789.78|1791.1|1790.6|1790.25|1789.75|409
1637711700000|2021-11-23 23:55:00|1790.29|1789.79|1791.18|1790.68|1791.26|1790.76|1789.69|1789.25|541
1637712000000|2021-11-24 00:00:00|1791.17|1790.67|1792.44|1791.94|1792.45|1791.95|1791.17|1790.67|486
1637712300000|2021-11-24 00:05:00|1792.46|1791.96|1792.23|1791.73|1792.46|1791.96|1791.55|1791.05|354
1637712600000|2021-11-24 00:10:00|1792.24|1791.74|1791.4|1790.9|1792.46|1791.96|1791.4|1790.9|280
1637712900000|2021-11-24 00:15:00|1791.44|1790.94|1792.31|1791.81|1792.33|1791.83|1791.44|1790.94|254
1637713200000|2021-11-24 00:20:00|1792.29|1791.79|1791.95|1791.45|1792.36|1791.86|1791.86|1791.36|323
1637713500000|2021-11-24 00:25:00|1791.96|1791.46|1791.66|1791.16|1792.11|1791.61|1791.57|1791.07|267
1637713800000|2021-11-24 00:30:00|1791.62|1791.12|1790.91|1790.41|1791.66|1791.16|1790.66|1790.16|362
1637714100000|2021-11-24 00:35:00|1790.86|1790.36|1791.57|1791.07|1791.75|1791.25|1790.78|1790.28|363
1637714400000|2021-11-24 00:40:00|1791.58|1791.08|1791.54|1791.04|1792.17|1791.67|1791.49|1790.99|319
1637714700000|2021-11-24 00:45:00|1791.53|1791.03|1791.95|1791.45|1792|1791.5|1791.43|1790.97|221
1637715000000|2021-11-24 00:50:00|1791.97|1791.47|1792.11|1791.61|1792.5|1792.12|1791.86|1791.36|416
1637715300000|2021-11-24 00:55:00|1792.12|1791.62|1791.88|1791.38|1792.13|1791.63|1791.4|1790.9|361
1637715600000|2021-11-24 01:00:00|1791.82|1791.32|1789.74|1789.24|1792.08|1791.58|1789.31|1788.81|1105
1637715900000|2021-11-24 01:05:00|1789.76|1789.26|1789.71|1789.21|1790.78|1790.28|1789.57|1789.07|763
1637716200000|2021-11-24 01:10:00|1789.67|1789.17|1790.41|1789.91|1791.16|1790.66|1789.53|1789.03|702
1637716500000|2021-11-24 01:15:00|1790.42|1789.92|1791.34|1790.84|1791.38|1790.88|1790.42|1789.92|484
1637716800000|2021-11-24 01:20:00|1791.33|1790.83|1790.73|1790.23|1791.44|1790.94|1790.37|1789.87|578
1637717100000|2021-11-24 01:25:00|1790.76|1790.26|1790.17|1789.67|1791.17|1790.67|1790.14|1789.64|442
1637717400000|2021-11-24 01:30:00|1790.16|1789.66|1791.14|1790.64|1791.17|1790.67|1790|1789.5|571
1637717700000|2021-11-24 01:35:00|1791.26|1790.76|1791.36|1790.86|1791.6|1791.11|1790.91|1790.41|536
1637718000000|2021-11-24 01:40:00|1791.47|1790.97|1792.04|1791.54|1792.4|1791.9|1791.34|1790.84|547
1637718300000|2021-11-24 01:45:00|1792.06|1791.56|1792.79|1792.29|1792.84|1792.34|1791.96|1791.46|536
1637718600000|2021-11-24 01:50:00|1792.9|1792.4|1795.1|1794.6|1795.44|1795.09|1792.68|1792.18|668
1637718900000|2021-11-24 01:55:00|1795.24|1794.74|1795.35|1794.85|1796.49|1795.99|1795.15|1794.65|761
1637719200000|2021-11-24 02:00:00|1795.34|1794.84|1794.29|1793.79|1795.48|1795.14|1794.26|1793.79|549
1637719500000|2021-11-24 02:05:00|1794.33|1793.83|1795.28|1794.78|1795.57|1795.07|1793.95|1793.45|553
1637719800000|2021-11-24 02:10:00|1795.3|1794.8|1794.93|1794.43|1795.42|1794.92|1794.53|1794.03|504
1637720100000|2021-11-24 02:15:00|1794.96|1794.46|1794.5|1794|1794.97|1794.47|1794.1|1793.69|403
1637720400000|2021-11-24 02:20:00|1794.51|1794.01|1793.66|1793.16|1794.53|1794.03|1793.27|1792.77|418
1637720700000|2021-11-24 02:25:00|1793.68|1793.18|1794.14|1793.64|1794.35|1793.85|1793.48|1792.98|407
1637721000000|2021-11-24 02:30:00|1794.12|1793.62|1795.17|1794.67|1795.41|1794.91|1794.06|1793.56|558
1637721300000|2021-11-24 02:35:00|1795.15|1794.65|1795.39|1794.89|1795.78|1795.3|1794.97|1794.47|460
1637721600000|2021-11-24 02:40:00|1795.41|1794.91|1794.75|1794.25|1795.51|1795.01|1794.47|1793.97|432
1637721900000|2021-11-24 02:45:00|1794.73|1794.23|1794.46|1793.96|1794.82|1794.32|1793.95|1793.45|411
1637722200000|2021-11-24 02:50:00|1794.45|1793.95|1794.74|1794.24|1795.4|1794.9|1794.29|1793.79|485
1637722500000|2021-11-24 02:55:00|1794.76|1794.26|1794.57|1794.07|1794.84|1794.34|1793.99|1793.49|394
1637722800000|2021-11-24 03:00:00|1794.58|1794.08|1793.78|1793.28|1794.68|1794.18|1793.73|1793.23|482
1637723100000|2021-11-24 03:05:00|1793.79|1793.29|1794|1793.5|1794.49|1793.99|1793.15|1792.65|588
1637723400000|2021-11-24 03:10:00|1793.96|1793.46|1795.05|1794.55|1795.2|1794.71|1793.78|1793.28|601
1637723700000|2021-11-24 03:15:00|1795.06|1794.56|1794.54|1794.04|1795.06|1794.56|1794.35|1793.85|316
1637724000000|2021-11-24 03:20:00|1794.52|1794.02|1794.24|1793.74|1794.56|1794.06|1793.95|1793.45|418
1637724300000|2021-11-24 03:25:00|1794.23|1793.73|1794.51|1794.01|1794.61|1794.2|1794.21|1793.71|344
1637724600000|2021-11-24 03:30:00|1794.52|1794.02|1793.75|1793.25|1794.57|1794.07|1793.7|1793.2|192
1637724900000|2021-11-24 03:35:00|1793.74|1793.24|1793.46|1792.96|1794.14|1793.64|1793.3|1792.8|262
1637725200000|2021-11-24 03:40:00|1793.4|1792.9|1793.66|1793.16|1793.73|1793.24|1793.26|1792.87|236
1637725500000|2021-11-24 03:45:00|1793.67|1793.17|1793.32|1792.82|1793.67|1793.17|1793.06|1792.6|250
1637725800000|2021-11-24 03:50:00|1793.3|1792.8|1793.39|1792.89|1793.45|1792.95|1793.19|1792.69|295
1637726100000|2021-11-24 03:55:00|1793.4|1792.9|1793.96|1793.46|1793.99|1793.49|1793.36|1792.89|263
1637726400000|2021-11-24 04:00:00|1793.97|1793.47|1795.01|1794.51|1795.05|1794.55|1793.81|1793.31|304
1637726700000|2021-11-24 04:05:00|1795|1794.5|1793.88|1793.38|1796|1795.5|1793.88|1793.38|727
1637727000000|2021-11-24 04:10:00|1793.98|1793.48|1794.22|1793.72|1794.3|1793.87|1793.36|1792.86|425
1637727300000|2021-11-24 04:15:00|1794.23|1793.73|1793.68|1793.18|1794.26|1793.76|1793.3|1792.8|226
1637727600000|2021-11-24 04:20:00|1793.69|1793.19|1793.29|1792.79|1793.82|1793.42|1793.27|1792.77|278
1637727900000|2021-11-24 04:25:00|1793.26|1792.76|1793.15|1792.65|1793.46|1792.96|1792.98|1792.51|218
1637728200000|2021-11-24 04:30:00|1793.14|1792.64|1793.14|1792.64|1793.36|1792.86|1792.92|1792.53|199
1637728500000|2021-11-24 04:35:00|1793.13|1792.63|1793.29|1792.79|1793.34|1792.9|1792.96|1792.53|212
1637728800000|2021-11-24 04:40:00|1793.28|1792.78|1793.77|1793.27|1793.92|1793.51|1793.18|1792.73|233
1637729100000|2021-11-24 04:45:00|1793.76|1793.26|1793.61|1793.11|1793.94|1793.44|1793.33|1792.83|237
1637729400000|2021-11-24 04:50:00|1793.64|1793.14|1793.62|1793.12|1793.85|1793.35|1793.57|1793.07|175
1637729700000|2021-11-24 04:55:00|1793.66|1793.16|1793.89|1793.39|1793.92|1793.48|1793.53|1793.08|201
1637730000000|2021-11-24 05:00:00|1793.82|1793.32|1793.66|1793.16|1793.93|1793.46|1793.45|1792.95|291
1637730300000|2021-11-24 05:05:00|1793.64|1793.14|1794.05|1793.55|1794.06|1793.56|1793.6|1793.13|234
1637730600000|2021-11-24 05:10:00|1794.06|1793.56|1794.33|1793.83|1794.6|1794.12|1793.79|1793.37|287
1637730900000|2021-11-24 05:15:00|1794.31|1793.81|1794.57|1794.07|1794.71|1794.29|1794.26|1793.76|279
1637731200000|2021-11-24 05:20:00|1794.56|1794.06|1794.49|1793.99|1794.95|1794.47|1794.32|1793.92|211
1637731500000|2021-11-24 05:25:00|1794.48|1793.98|1794.66|1794.16|1794.81|1794.33|1793.88|1793.49|217
1637731800000|2021-11-24 05:30:00|1794.67|1794.17|1795.46|1794.96|1795.46|1794.96|1794.45|1793.95|481
1637732100000|2021-11-24 05:35:00|1795.49|1794.99|1795.11|1794.61|1795.75|1795.27|1795.11|1794.61|360
1637732400000|2021-11-24 05:40:00|1795.12|1794.62|1795.28|1794.78|1795.33|1794.91|1794.86|1794.36|357
1637732700000|2021-11-24 05:45:00|1795.27|1794.77|1795.34|1794.84|1795.41|1794.91|1795.1|1794.6|368
1637733000000|2021-11-24 05:50:00|1795.33|1794.83|1795.61|1795.31|1795.74|1795.33|1795.13|1794.69|261
1637733300000|2021-11-24 05:55:00|1795.64|1795.34|1795.92|1795.42|1796.2|1795.77|1795.64|1795.24|418
1637733600000|2021-11-24 06:00:00|1795.95|1795.45|1795.47|1795.17|1795.99|1795.57|1795.34|1794.84|440
1637733900000|2021-11-24 06:05:00|1795.44|1795.14|1795.53|1795.03|1795.59|1795.14|1794.73|1794.23|496
1637734200000|2021-11-24 06:10:00|1795.58|1795.08|1794.48|1793.98|1795.63|1795.13|1794.16|1793.77|501
1637734500000|2021-11-24 06:15:00|1794.3|1794|1794.44|1793.94|1795|1794.5|1794.23|1793.73|469
1637734800000|2021-11-24 06:20:00|1794.38|1793.88|1794|1793.5|1794.74|1794.24|1793.75|1793.25|511
1637735100000|2021-11-24 06:25:00|1794.02|1793.52|1793.15|1792.65|1794.07|1793.57|1793.05|1792.55|545
1637735400000|2021-11-24 06:30:00|1793.17|1792.67|1793.91|1793.41|1794.14|1793.69|1792.66|1792.16|590
1637735700000|2021-11-24 06:35:00|1793.89|1793.39|1794.94|1794.44|1795.01|1794.51|1793.87|1793.37|529
1637736000000|2021-11-24 06:40:00|1794.92|1794.42|1794.01|1793.51|1794.95|1794.45|1793.82|1793.33|479
1637736300000|2021-11-24 06:45:00|1794.04|1793.54|1794.34|1793.84|1794.41|1793.91|1793.64|1793.14|478
1637736600000|2021-11-24 06:50:00|1794.3|1793.8|1793.9|1793.4|1794.3|1793.8|1792.78|1792.28|684
1637736900000|2021-11-24 06:55:00|1793.85|1793.35|1793.75|1793.25|1794.41|1793.91|1793.58|1793.09|377
1637737200000|2021-11-24 07:00:00|1793.74|1793.24|1794.5|1794|1794.51|1794.01|1792.87|1792.37|599
1637737500000|2021-11-24 07:05:00|1794.49|1793.99|1796.2|1795.7|1796.24|1795.79|1794.25|1793.75|610
1637737800000|2021-11-24 07:10:00|1796.24|1795.74|1795.64|1795.14|1796.75|1796.25|1795.32|1794.82|628
1637738100000|2021-11-24 07:15:00|1795.65|1795.15|1796.38|1795.88|1796.41|1795.92|1795.65|1795.15|594
1637738400000|2021-11-24 07:20:00|1796.42|1795.92|1795.38|1794.88|1796.62|1796.12|1795|1794.5|782
1637738700000|2021-11-24 07:25:00|1795.36|1794.86|1794.17|1793.67|1795.64|1795.14|1794.04|1793.54|602
1637739000000|2021-11-24 07:30:00|1794.19|1793.69|1793.07|1792.57|1794.32|1793.82|1792.76|1792.36|794
1637739300000|2021-11-24 07:35:00|1793.1|1792.6|1792.52|1792.02|1793.55|1793.16|1792.16|1791.68|1032
1637739600000|2021-11-24 07:40:00|1792.57|1792.07|1792.98|1792.48|1793.35|1792.85|1792.5|1792|622
1637739900000|2021-11-24 07:45:00|1792.94|1792.44|1793.35|1792.85|1794.23|1793.73|1792.8|1792.3|730
1637740200000|2021-11-24 07:50:00|1793.56|1793.06|1793.83|1793.33|1793.88|1793.45|1793.16|1792.66|568
1637740500000|2021-11-24 07:55:00|1793.88|1793.38|1794.44|1793.94|1794.58|1794.18|1793.87|1793.37|702
1637740800000|2021-11-24 08:00:00|1794.22|1793.92|1793.35|1792.85|1794.39|1794.05|1792.73|1792.23|885
1637741100000|2021-11-24 08:05:00|1793.33|1792.83|1793.51|1793.01|1793.54|1793.15|1792.66|1792.22|711
1637741400000|2021-11-24 08:10:00|1793.49|1793.19|1794.8|1794.3|1794.91|1794.49|1793.01|1792.59|872
1637741700000|2021-11-24 08:15:00|1794.79|1794.29|1794.3|1794|1795.09|1794.7|1794.16|1793.75|758
1637742000000|2021-11-24 08:20:00|1794.31|1794.01|1793.15|1792.65|1794.6|1794.2|1793.03|1792.63|739
1637742300000|2021-11-24 08:25:00|1793.14|1792.64|1792.94|1792.44|1793.52|1793.15|1792.43|1792.06|742
1637742600000|2021-11-24 08:30:00|1792.93|1792.43|1793.2|1792.7|1793.58|1793.15|1792.29|1791.89|744
1637742900000|2021-11-24 08:35:00|1793.21|1792.71|1792.78|1792.28|1793.52|1793.12|1792.23|1791.81|609
1637743200000|2021-11-24 08:40:00|1792.79|1792.29|1791.49|1790.99|1792.83|1792.33|1791.11|1790.65|704
1637743500000|2021-11-24 08:45:00|1791.55|1791.05|1791.77|1791.27|1792.6|1792.1|1791.46|1790.96|708
1637743800000|2021-11-24 08:50:00|1791.75|1791.25|1791.3|1790.8|1791.82|1791.32|1790.6|1790.16|781
1637744100000|2021-11-24 08:55:00|1791.31|1790.81|1791.71|1791.21|1791.74|1791.34|1791.01|1790.6|950
1637744400000|2021-11-24 09:00:00|1791.68|1791.18|1791.92|1791.62|1792.68|1792.18|1791.32|1790.86|546
1637744700000|2021-11-24 09:05:00|1791.49|1791.19|1791.73|1791.23|1791.89|1791.5|1791.18|1790.85|682
1637745000000|2021-11-24 09:10:00|1791.7|1791.2|1792.23|1791.73|1792.4|1791.98|1791.23|1790.78|692
1637745300000|2021-11-24 09:15:00|1792.19|1791.69|1792.89|1792.59|1792.99|1792.59|1791.88|1791.47|778
1637745600000|2021-11-24 09:20:00|1792.99|1792.49|1792.69|1792.19|1793.31|1792.94|1792.34|1791.98|597
1637745900000|2021-11-24 09:25:00|1792.68|1792.18|1792.44|1791.94|1792.98|1792.66|1792.4|1791.93|494
1637746200000|2021-11-24 09:30:00|1792.43|1791.93|1791.45|1791.15|1792.68|1792.29|1791.07|1790.66|572
1637746500000|2021-11-24 09:35:00|1791.46|1791.16|1792.1|1791.8|1792.57|1792.26|1791.41|1791.04|781
1637746800000|2021-11-24 09:40:00|1792.09|1791.79|1791.62|1791.32|1792.32|1791.94|1791.54|1791.18|601
1637747100000|2021-11-24 09:45:00|1791.72|1791.22|1792.23|1791.73|1792.24|1791.88|1791.59|1791.22|644
1637747400000|2021-11-24 09:50:00|1792.22|1791.72|1793.06|1792.56|1794.22|1793.72|1791.74|1791.37|1295
1637747700000|2021-11-24 09:55:00|1793.03|1792.53|1792.24|1791.94|1793.47|1793|1791.92|1791.54|985
1637748000000|2021-11-24 10:00:00|1792.25|1791.95|1789.89|1789.59|1793.16|1792.71|1789.77|1789.43|1073
1637748300000|2021-11-24 10:05:00|1789.88|1789.58|1790.73|1790.23|1790.81|1790.38|1789.67|1789.24|813
1637748600000|2021-11-24 10:10:00|1790.71|1790.21|1789.92|1789.62|1791.31|1790.9|1789.89|1789.47|757
1637748900000|2021-11-24 10:15:00|1790.02|1789.52|1789.34|1789.04|1790.12|1789.62|1788.61|1788.27|717
1637749200000|2021-11-24 10:20:00|1789.37|1789.07|1790.46|1789.96|1790.48|1790.09|1789.04|1788.64|530
1637749500000|2021-11-24 10:25:00|1790.45|1789.95|1790.12|1789.62|1791.34|1790.98|1789.95|1789.53|691
1637749800000|2021-11-24 10:30:00|1790.13|1789.63|1791.54|1791.04|1791.54|1791.04|1789.82|1789.43|721
1637750100000|2021-11-24 10:35:00|1791.57|1791.07|1791.08|1790.58|1791.58|1791.08|1789.87|1789.48|579
1637750400000|2021-11-24 10:40:00|1791.09|1790.59|1790.54|1790.04|1791.11|1790.69|1790.27|1789.83|468
1637750700000|2021-11-24 10:45:00|1790.55|1790.05|1789.05|1788.55|1790.56|1790.06|1788.92|1788.42|505
1637751000000|2021-11-24 10:50:00|1789.07|1788.57|1790.16|1789.66|1790.25|1789.82|1788.73|1788.33|564
1637751300000|2021-11-24 10:55:00|1790.15|1789.65|1789.66|1789.16|1790.98|1790.55|1789.56|1789.16|610
1637751600000|2021-11-24 11:00:00|1789.63|1789.13|1789.2|1788.9|1789.68|1789.33|1788.87|1788.37|447
1637751900000|2021-11-24 11:05:00|1789.3|1788.8|1786.1|1785.8|1789.42|1788.92|1786.07|1785.67|818
1637752200000|2021-11-24 11:10:00|1786.11|1785.81|1788.1|1787.8|1788.42|1788|1785.78|1785.35|748
1637752500000|2021-11-24 11:15:00|1788.12|1787.82|1788.66|1788.16|1789.28|1788.85|1787.95|1787.59|516
1637752800000|2021-11-24 11:20:00|1788.67|1788.17|1788.77|1788.27|1789.01|1788.51|1788.09|1787.59|509
1637753100000|2021-11-24 11:25:00|1788.75|1788.25|1789.74|1789.24|1790.41|1789.91|1788.54|1788.04|616
1637753400000|2021-11-24 11:30:00|1789.73|1789.23|1789.25|1788.75|1789.86|1789.4|1789.14|1788.64|459
1637753700000|2021-11-24 11:35:00|1789.26|1788.76|1789.07|1788.57|1789.4|1788.9|1788.58|1788.08|429
1637754000000|2021-11-24 11:40:00|1789.08|1788.58|1789.27|1788.77|1789.54|1789.04|1788.75|1788.35|407
1637754300000|2021-11-24 11:45:00|1789.25|1788.75|1787.5|1787|1789.42|1788.92|1787.09|1786.59|625
1637754600000|2021-11-24 11:50:00|1787.59|1787.09|1787.99|1787.49|1788.13|1787.69|1787.49|1786.99|439
1637754900000|2021-11-24 11:55:00|1787.98|1787.48|1787.59|1787.09|1788.06|1787.56|1787.09|1786.62|649
1637755200000|2021-11-24 12:00:00|1787.61|1787.11|1787.11|1786.61|1787.76|1787.44|1786.78|1786.31|690
1637755500000|2021-11-24 12:05:00|1787.08|1786.58|1787.17|1786.67|1787.63|1787.18|1786.68|1786.18|682
1637755800000|2021-11-24 12:10:00|1787.18|1786.68|1787.32|1786.82|1787.68|1787.22|1786.81|1786.31|586
1637756100000|2021-11-24 12:15:00|1787.31|1786.81|1787.37|1786.87|1787.37|1786.87|1785.79|1785.39|628
1637756400000|2021-11-24 12:20:00|1787.39|1786.89|1786.67|1786.17|1787.44|1786.94|1786.21|1785.71|589
1637756700000|2021-11-24 12:25:00|1786.69|1786.19|1786.14|1785.64|1786.86|1786.36|1785.64|1785.14|551
1637757000000|2021-11-24 12:30:00|1786.12|1785.62|1785.76|1785.26|1786.18|1785.68|1784.88|1784.48|714
1637757300000|2021-11-24 12:35:00|1785.81|1785.31|1785.58|1785.08|1786.56|1786.07|1785.41|1784.91|579
1637757600000|2021-11-24 12:40:00|1785.59|1785.09|1785.89|1785.39|1786.21|1785.71|1785.12|1784.62|511
1637757900000|2021-11-24 12:45:00|1785.9|1785.4|1785.45|1784.95|1785.9|1785.4|1785.22|1784.79|502
1637758200000|2021-11-24 12:50:00|1785.44|1784.94|1785.98|1785.48|1786.09|1785.59|1784.5|1784.08|649
1637758500000|2021-11-24 12:55:00|1785.97|1785.47|1786.23|1785.73|1786.23|1785.73|1785.33|1784.86|637
1637758800000|2021-11-24 13:00:00|1786.18|1785.68|1786.47|1785.97|1786.92|1786.42|1784.88|1784.38|1064
1637759100000|2021-11-24 13:05:00|1786.46|1785.96|1785.66|1785.16|1787.48|1786.98|1785.59|1785.09|1060
1637759400000|2021-11-24 13:10:00|1785.64|1785.14|1786.28|1785.78|1786.46|1785.96|1784.39|1783.89|1051
1637759700000|2021-11-24 13:15:00|1786.25|1785.75|1787.17|1786.67|1787.49|1787.05|1786.15|1785.66|848
1637760000000|2021-11-24 13:20:00|1787.15|1786.65|1784.59|1784.09|1787.19|1786.69|1783.87|1783.37|1167
1637760300000|2021-11-24 13:25:00|1784.56|1784.06|1783.72|1783.22|1784.64|1784.14|1782.08|1781.78|1047
1637760600000|2021-11-24 13:30:00|1783.73|1783.23|1785.51|1785.01|1788.16|1787.66|1782.68|1782.18|1584
1637760900000|2021-11-24 13:35:00|1785.5|1785|1783.6|1783.1|1786.27|1785.86|1782.25|1781.94|1448
1637761200000|2021-11-24 13:40:00|1783.59|1783.09|1786.97|1786.47|1787.92|1787.42|1783.23|1782.73|1351
1637761500000|2021-11-24 13:45:00|1786.89|1786.39|1785.24|1784.74|1787.23|1786.78|1785.16|1784.66|1191
1637761800000|2021-11-24 13:50:00|1785.25|1784.75|1785.14|1784.64|1786.51|1786.01|1784.4|1783.9|1135
1637762100000|2021-11-24 13:55:00|1785.16|1784.66|1784.86|1784.36|1785.61|1785.14|1783.37|1782.87|1157
1637762400000|2021-11-24 14:00:00|1784.83|1784.33|1783.75|1783.25|1786.12|1785.62|1783.1|1782.6|1328
1637762700000|2021-11-24 14:05:00|1783.68|1783.18|1783.02|1782.52|1784.92|1784.42|1782.27|1781.9|1640
1637763000000|2021-11-24 14:10:00|1783|1782.5|1782.5|1782|1783|1782.5|1778.84|1778.34|1750
1637763300000|2021-11-24 14:15:00|1782.51|1782.01|1782.89|1782.39|1784.17|1783.67|1781.39|1780.98|1518
1637763600000|2021-11-24 14:20:00|1782.86|1782.36|1782.89|1782.39|1783.67|1783.17|1782.59|1782.09|1217
1637763900000|2021-11-24 14:25:00|1782.91|1782.41|1782.65|1782.15|1783.79|1783.36|1782.03|1781.53|1029
1637764200000|2021-11-24 14:30:00|1782.66|1782.16|1782.43|1781.93|1784.13|1783.69|1781.61|1781.21|1460
1637764500000|2021-11-24 14:35:00|1782.46|1781.96|1784.31|1784.01|1784.69|1784.19|1781.6|1781.23|1481
1637764800000|2021-11-24 14:40:00|1784.33|1784.03|1783.84|1783.34|1785.03|1784.59|1783.72|1783.22|1406
1637765100000|2021-11-24 14:45:00|1783.85|1783.35|1782.75|1782.25|1784.14|1783.64|1781.21|1780.8|1346
1637765400000|2021-11-24 14:50:00|1782.74|1782.24|1782.79|1782.29|1783.25|1782.75|1781.85|1781.42|1138
1637765700000|2021-11-24 14:55:00|1782.77|1782.27|1782.33|1781.83|1783.13|1782.63|1781.93|1781.43|1101
1637766000000|2021-11-24 15:00:00|1782.31|1781.81|1782.66|1782.16|1785.73|1785.23|1781.67|1781.17|1617
1637766300000|2021-11-24 15:05:00|1782.68|1782.18|1781.29|1780.79|1783.1|1782.6|1779.84|1779.54|1530
1637766600000|2021-11-24 15:10:00|1781.27|1780.77|1781.76|1781.46|1781.92|1781.56|1780.25|1779.95|1326
1637766900000|2021-11-24 15:15:00|1781.78|1781.48|1780.54|1780.24|1781.92|1781.48|1780.24|1779.87|1194
1637767200000|2021-11-24 15:20:00|1780.5|1780.2|1782.55|1782.05|1783.84|1783.34|1779.86|1779.41|1328
1637767500000|2021-11-24 15:25:00|1782.56|1782.06|1783.47|1782.97|1783.76|1783.36|1781.74|1781.36|1097
1637767800000|2021-11-24 15:30:00|1783.44|1782.94|1783.42|1782.92|1784.21|1783.79|1783.08|1782.59|1058
1637768100000|2021-11-24 15:35:00|1783.44|1782.94|1783.87|1783.37|1784.22|1783.9|1782.82|1782.41|800
1637768400000|2021-11-24 15:40:00|1783.88|1783.38|1783.17|1782.67|1784.68|1784.24|1783.07|1782.66|1067
1637768700000|2021-11-24 15:45:00|1783.16|1782.66|1783.62|1783.32|1784.24|1783.83|1782.83|1782.44|915
1637769000000|2021-11-24 15:50:00|1783.6|1783.3|1785.41|1785.11|1785.81|1785.42|1783.6|1783.28|1082
1637769300000|2021-11-24 15:55:00|1785.48|1785.18|1784.9|1784.4|1785.74|1785.24|1784.25|1783.88|1191
1637769600000|2021-11-24 16:00:00|1784.95|1784.45|1784.32|1783.82|1785.51|1785.01|1783.85|1783.45|875
1637769900000|2021-11-24 16:05:00|1784.21|1783.91|1783.95|1783.45|1784.84|1784.45|1783.82|1783.32|717
1637770200000|2021-11-24 16:10:00|1783.97|1783.47|1784.82|1784.32|1785.05|1784.64|1783.65|1783.28|785
1637770500000|2021-11-24 16:15:00|1784.76|1784.26|1785.93|1785.63|1786.09|1785.66|1784.56|1784.16|869
1637770800000|2021-11-24 16:20:00|1785.94|1785.64|1787.08|1786.58|1787.18|1786.75|1785.88|1785.38|925
1637771100000|2021-11-24 16:25:00|1787.07|1786.57|1787.75|1787.25|1787.75|1787.25|1786.65|1786.25|804
1637771400000|2021-11-24 16:30:00|1787.85|1787.55|1790.36|1789.86|1791.24|1790.85|1787.44|1787.07|1112
1637771700000|2021-11-24 16:35:00|1790.39|1789.89|1790.05|1789.55|1791.68|1791.25|1789.9|1789.42|1140
1637772000000|2021-11-24 16:40:00|1790.03|1789.53|1789.19|1788.89|1790.34|1789.94|1789.14|1788.74|1004
1637772300000|2021-11-24 16:45:00|1789.22|1788.92|1789.71|1789.21|1790.27|1789.93|1787.99|1787.53|988
1637772600000|2021-11-24 16:50:00|1789.67|1789.17|1788.57|1788.07|1789.73|1789.4|1788.44|1788.03|946
1637772900000|2021-11-24 16:55:00|1788.53|1788.03|1789.35|1788.85|1789.65|1789.18|1788.31|1787.87|878
1637773200000|2021-11-24 17:00:00|1789.43|1788.93|1788.33|1787.83|1789.44|1789.11|1787.68|1787.18|879
1637773500000|2021-11-24 17:05:00|1788.35|1787.85|1787.48|1786.98|1788.38|1787.92|1787.47|1786.97|584
1637773800000|2021-11-24 17:10:00|1787.49|1786.99|1787.38|1786.88|1788.1|1787.68|1787.32|1786.82|552
1637774100000|2021-11-24 17:15:00|1787.4|1786.9|1787.81|1787.31|1788.52|1788.11|1787.23|1786.73|614
1637774400000|2021-11-24 17:20:00|1787.8|1787.3|1787.21|1786.71|1787.82|1787.32|1786.56|1786.18|492
1637774700000|2021-11-24 17:25:00|1787.2|1786.7|1786.74|1786.24|1787.2|1786.7|1785.69|1785.39|516
1637775000000|2021-11-24 17:30:00|1786.76|1786.26|1785.84|1785.34|1786.76|1786.26|1785.68|1785.18|410
1637775300000|2021-11-24 17:35:00|1785.85|1785.35|1786.03|1785.53|1786.07|1785.57|1785.57|1785.07|515
1637775600000|2021-11-24 17:40:00|1786.02|1785.52|1785.85|1785.35|1786.13|1785.63|1785.65|1785.15|415
1637775900000|2021-11-24 17:45:00|1785.87|1785.37|1785.36|1784.86|1786.08|1785.58|1785.23|1784.73|398
1637776200000|2021-11-24 17:50:00|1785.35|1784.85|1785.32|1784.82|1785.76|1785.26|1785|1784.5|402
1637776500000|2021-11-24 17:55:00|1785.34|1784.84|1785.72|1785.22|1785.77|1785.27|1785.16|1784.73|417
1637776800000|2021-11-24 18:00:00|1785.73|1785.23|1785.53|1785.03|1786.19|1785.69|1785.45|1784.95|369
1637777100000|2021-11-24 18:05:00|1785.58|1785.08|1785.8|1785.3|1785.95|1785.45|1785.14|1784.64|393
1637777400000|2021-11-24 18:10:00|1785.76|1785.26|1785.39|1784.89|1785.82|1785.32|1785.17|1784.67|371
1637777700000|2021-11-24 18:15:00|1785.38|1784.88|1784.52|1784.02|1785.49|1784.99|1784.52|1784.02|397
1637778000000|2021-11-24 18:20:00|1784.57|1784.07|1785.33|1784.83|1785.42|1784.92|1784.55|1784.05|478
1637778300000|2021-11-24 18:25:00|1785.27|1784.77|1785.08|1784.58|1785.76|1785.26|1784.37|1783.87|655
1637778600000|2021-11-24 18:30:00|1784.96|1784.46|1784.56|1784.06|1785.68|1785.18|1784.32|1783.82|394
1637778900000|2021-11-24 18:35:00|1784.52|1784.02|1784.42|1783.92|1784.71|1784.21|1783.95|1783.45|406
1637779200000|2021-11-24 18:40:00|1784.43|1783.93|1784.36|1783.86|1784.79|1784.29|1784.28|1783.78|319
1637779500000|2021-11-24 18:45:00|1784.37|1783.87|1784.82|1784.32|1784.86|1784.36|1784.23|1783.73|355
1637779800000|2021-11-24 18:50:00|1784.83|1784.33|1784.69|1784.19|1784.92|1784.42|1784.19|1783.69|403
1637780100000|2021-11-24 18:55:00|1784.68|1784.18|1784.55|1784.05|1785.67|1784.47|1784.29|1783.12|348
1637780400000|2021-11-24 19:00:00|1784.59|1784.09|1784.7|1784.2|1785.45|1784.48|1782.85|1782.35|1070
1637780700000|2021-11-24 19:05:00|1784.73|1784.23|1784.85|1784.35|1785.57|1785.07|1784.28|1783.78|819
1637781000000|2021-11-24 19:10:00|1784.86|1784.36|1784.05|1783.55|1784.86|1784.36|1783.51|1783.01|707
1637781300000|2021-11-24 19:15:00|1784.06|1783.56|1783.33|1782.83|1784.11|1783.61|1782.69|1782.27|678
1637781600000|2021-11-24 19:20:00|1783.32|1782.82|1783.73|1783.23|1784.05|1783.55|1783.21|1782.71|629
1637781900000|2021-11-24 19:25:00|1783.71|1783.21|1784.44|1783.94|1784.69|1784.19|1783.63|1783.13|576
1637782200000|2021-11-24 19:30:00|1784.42|1783.92|1785.48|1784.98|1785.53|1785.03|1784.38|1783.88|658
1637782500000|2021-11-24 19:35:00|1785.46|1784.96|1785.51|1785.01|1785.66|1785.16|1785.12|1784.62|500
1637782800000|2021-11-24 19:40:00|1785.5|1785|1785.72|1785.22|1786.08|1785.64|1785.44|1785|543
1637783100000|2021-11-24 19:45:00|1785.66|1785.16|1785.83|1785.33|1786.15|1785.65|1785.38|1784.88|547
1637783400000|2021-11-24 19:50:00|1785.8|1785.3|1785.86|1785.36|1786.14|1785.64|1785.56|1785.06|434
1637783700000|2021-11-24 19:55:00|1785.85|1785.35|1785.22|1784.72|1785.95|1785.45|1785.08|1784.58|585
1637784000000|2021-11-24 20:00:00|1785.21|1784.71|1785.13|1784.63|1785.43|1784.93|1784.97|1784.47|596
1637784300000|2021-11-24 20:05:00|1785.12|1784.62|1785.8|1785.3|1785.96|1785.46|1785.09|1784.59|453
1637784600000|2021-11-24 20:10:00|1785.81|1785.31|1785.82|1785.32|1785.98|1785.48|1785.31|1784.81|420
1637784900000|2021-11-24 20:15:00|1785.83|1785.33|1787.09|1786.59|1787.14|1786.64|1785.77|1785.27|400
1637785200000|2021-11-24 20:20:00|1787.13|1786.63|1788.08|1787.58|1788.08|1787.59|1787.11|1786.61|466
1637785500000|2021-11-24 20:25:00|1788.07|1787.57|1787.7|1787.2|1788.2|1787.7|1787.58|1787.08|429
1637785800000|2021-11-24 20:30:00|1787.71|1787.21|1788.08|1787.58|1788.12|1787.62|1787.47|1786.97|387
1637786100000|2021-11-24 20:35:00|1788.07|1787.57|1788.21|1787.71|1788.33|1787.83|1787.48|1786.98|358
1637786400000|2021-11-24 20:40:00|1788.22|1787.72|1788.38|1787.88|1788.67|1788.17|1788.09|1787.59|460
1637786700000|2021-11-24 20:45:00|1788.4|1787.9|1787.92|1787.42|1788.45|1787.95|1787.57|1787.07|409
1637787000000|2021-11-24 20:50:00|1787.91|1787.41|1788.36|1787.86|1788.39|1787.89|1787.9|1787.4|461
1637787300000|2021-11-24 20:55:00|1788.35|1787.85|1788.52|1788.02|1788.87|1788.38|1788.06|1787.56|515
1637787600000|2021-11-24 21:00:00|1788.46|1787.96|1788.84|1788.34|1788.91|1788.49|1788.37|1787.88|323
1637787900000|2021-11-24 21:05:00|1788.83|1788.33|1788.8|1788.3|1789.13|1788.63|1788.7|1788.2|167
1637788200000|2021-11-24 21:10:00|1788.86|1788.36|1789.03|1788.53|1789.23|1788.73|1788.75|1788.25|164
1637788500000|2021-11-24 21:15:00|1789.04|1788.54|1789.34|1788.84|1789.38|1788.97|1789.02|1788.52|104
1637788800000|2021-11-24 21:20:00|1789.38|1788.88|1789.13|1788.63|1789.38|1788.88|1789.07|1788.57|93
1637789100000|2021-11-24 21:25:00|1789.14|1788.64|1789.44|1788.94|1789.62|1789.12|1789.08|1788.58|175
1637789400000|2021-11-24 21:30:00|1789.42|1788.92|1789.75|1789.25|1789.87|1789.37|1789.39|1788.89|159
1637789700000|2021-11-24 21:35:00|1789.72|1789.22|1789.76|1789.26|1789.83|1789.33|1789.67|1789.17|87
1637790000000|2021-11-24 21:40:00|1789.83|1789.33|1789.54|1789.04|1789.87|1789.37|1789.51|1789.01|93
1637790300000|2021-11-24 21:45:00|1789.61|1789.11|1789.82|1789.32|1789.9|1789.4|1789.51|1789.01|170
1637790600000|2021-11-24 21:50:00|1789.83|1789.33|1789.05|1788.55|1789.89|1789.39|1789.05|1788.55|190
1637790900000|2021-11-24 21:55:00|1789.04|1788.54|1788.67|1788.17|1789.27|1788.77|1788.47|1787.97|352
1637794800000|2021-11-24 23:00:00|1789.36|1788.86|1788.37|1787.87|1789.46|1788.96|1788.32|1787.82|172
1637795100000|2021-11-24 23:05:00|1788.36|1787.86|1788.64|1788.14|1788.77|1788.27|1788.29|1787.79|375
1637795400000|2021-11-24 23:10:00|1788.65|1788.15|1787.67|1787.17|1788.7|1788.2|1787.54|1787.04|518
1637795700000|2021-11-24 23:15:00|1787.66|1787.16|1787.05|1786.55|1787.82|1787.32|1786.7|1786.2|459
1637796000000|2021-11-24 23:20:00|1787.01|1786.51|1787.31|1786.81|1787.74|1787.24|1786.33|1785.83|761
1637796300000|2021-11-24 23:25:00|1787.34|1786.84|1787.91|1787.41|1788.1|1787.6|1786.96|1786.46|541
1637796600000|2021-11-24 23:30:00|1787.95|1787.45|1788.8|1788.3|1788.83|1788.33|1787.08|1786.58|374
1637796900000|2021-11-24 23:35:00|1788.78|1788.28|1789.17|1788.67|1789.59|1789.09|1788.49|1787.99|351
1637797200000|2021-11-24 23:40:00|1789.18|1788.68|1789.25|1788.75|1789.77|1789.27|1789.11|1788.61|343
1637797500000|2021-11-24 23:45:00|1789.27|1788.77|1790.22|1789.72|1790.25|1789.75|1789.24|1788.74|409
1637797800000|2021-11-24 23:50:00|1790.26|1789.76|1790.3|1789.8|1790.57|1790.07|1789.8|1789.3|573
1637798100000|2021-11-24 23:55:00|1790.28|1789.78|1790.07|1789.57|1791.53|1791.09|1789.63|1789.13|407
1637798400000|2021-11-25 00:00:00|1790.06|1789.56|1790.4|1789.9|1790.54|1790.04|1789.47|1789.08|352
1637798700000|2021-11-25 00:05:00|1790.43|1789.93|1791.21|1790.71|1791.39|1790.99|1790.15|1789.75|314
1637799000000|2021-11-25 00:10:00|1791.18|1790.68|1792.22|1791.72|1792.48|1791.98|1790.82|1790.32|410
1637799300000|2021-11-25 00:15:00|1792.17|1791.67|1791.98|1791.48|1792.28|1791.83|1791.37|1790.87|440
1637799600000|2021-11-25 00:20:00|1792.02|1791.52|1792.46|1791.96|1792.51|1792.01|1791.43|1790.93|390
1637799900000|2021-11-25 00:25:00|1792.44|1791.94|1791.64|1791.14|1792.51|1792.01|1791.44|1790.94|341
1637800200000|2021-11-25 00:30:00|1791.68|1791.18|1792.13|1791.63|1792.24|1791.74|1791.54|1791.04|219
1637800500000|2021-11-25 00:35:00|1792.11|1791.61|1792.03|1791.53|1792.22|1791.72|1791.85|1791.35|212
1637800800000|2021-11-25 00:40:00|1792.04|1791.54|1792.2|1791.7|1792.48|1791.98|1791.89|1791.39|187
1637801100000|2021-11-25 00:45:00|1792.19|1791.69|1792.25|1791.75|1792.59|1792.09|1792.02|1791.52|262
1637801400000|2021-11-25 00:50:00|1792.22|1791.72|1792.21|1791.71|1793.19|1792.69|1791.97|1791.57|328
1637801700000|2021-11-25 00:55:00|1792.19|1791.69|1792.19|1791.69|1792.26|1791.76|1792|1791.51|229
1637802000000|2021-11-25 01:00:00|1792.18|1791.68|1790.69|1790.39|1792.5|1792.07|1790.47|1789.97|934
1637802300000|2021-11-25 01:05:00|1790.72|1790.42|1791.55|1791.05|1791.7|1791.2|1790.55|1790.05|692
1637802600000|2021-11-25 01:10:00|1791.47|1790.97|1790.72|1790.22|1791.6|1791.14|1790.59|1790.09|545
1637802900000|2021-11-25 01:15:00|1790.69|1790.19|1792.13|1791.63|1792.13|1791.63|1790.43|1789.93|548
1637803200000|2021-11-25 01:20:00|1792.14|1791.64|1792.24|1791.74|1792.34|1791.96|1791.62|1791.12|541
1637803500000|2021-11-25 01:25:00|1792.23|1791.73|1792.31|1791.81|1792.33|1791.91|1791.82|1791.35|480
1637803800000|2021-11-25 01:30:00|1792.28|1791.78|1792.22|1791.72|1792.43|1791.95|1791.66|1791.16|514
1637804100000|2021-11-25 01:35:00|1792.18|1791.68|1792.76|1792.26|1792.92|1792.42|1792.18|1791.68|506
1637804400000|2021-11-25 01:40:00|1792.77|1792.27|1792.72|1792.22|1793.25|1792.75|1792.57|1792.07|421
1637804700000|2021-11-25 01:45:00|1792.71|1792.21|1793.42|1792.92|1793.68|1793.18|1792.26|1791.76|619
1637805000000|2021-11-25 01:50:00|1793.43|1792.93|1792.36|1791.86|1793.59|1793.14|1792.29|1791.79|652
1637805300000|2021-11-25 01:55:00|1792.35|1791.85|1792.15|1791.65|1792.62|1792.12|1792.08|1791.58|544
1637805600000|2021-11-25 02:00:00|1792.16|1791.66|1791.88|1791.38|1792.61|1792.11|1791.78|1791.28|441
1637805900000|2021-11-25 02:05:00|1791.84|1791.34|1792.12|1791.62|1792.28|1791.78|1791.74|1791.24|342
1637806200000|2021-11-25 02:10:00|1792.14|1791.64|1792.16|1791.66|1792.46|1791.96|1792|1791.5|351
1637806500000|2021-11-25 02:15:00|1792.14|1791.64|1794.19|1793.89|1794.56|1794.1|1792.14|1791.64|447
1637806800000|2021-11-25 02:20:00|1794.34|1793.84|1794.5|1794|1794.65|1794.19|1794.18|1793.73|270
1637807100000|2021-11-25 02:25:00|1794.49|1793.99|1793.69|1793.19|1794.53|1794.04|1793.46|1793.06|346
1637807400000|2021-11-25 02:30:00|1793.71|1793.21|1793.54|1793.04|1794.04|1793.54|1793.43|1792.93|484
1637807700000|2021-11-25 02:35:00|1793.53|1793.03|1793.39|1792.89|1793.68|1793.18|1793.11|1792.61|400
1637808000000|2021-11-25 02:40:00|1793.4|1792.9|1793.24|1792.74|1793.4|1792.91|1793|1792.5|251
1637808300000|2021-11-25 02:45:00|1793.25|1792.75|1793.26|1792.96|1793.36|1792.96|1792.93|1792.43|285
1637808600000|2021-11-25 02:50:00|1793.22|1792.92|1793.77|1793.27|1793.88|1793.38|1793.16|1792.66|314
1637808900000|2021-11-25 02:55:00|1793.78|1793.28|1793.12|1792.62|1793.78|1793.28|1792.84|1792.44|420
1637809200000|2021-11-25 03:00:00|1793.08|1792.58|1793.24|1792.74|1793.26|1792.83|1792.78|1792.28|304
1637809500000|2021-11-25 03:05:00|1793.23|1792.73|1792.79|1792.29|1793.24|1792.74|1792.57|1792.07|283
1637809800000|2021-11-25 03:10:00|1792.8|1792.3|1793.12|1792.62|1793.25|1792.75|1792.66|1792.18|336
1637810100000|2021-11-25 03:15:00|1793.13|1792.63|1792.91|1792.41|1793.21|1792.73|1792.78|1792.28|256
1637810400000|2021-11-25 03:20:00|1792.92|1792.42|1793.51|1793.01|1793.52|1793.02|1792.84|1792.34|245
1637810700000|2021-11-25 03:25:00|1793.43|1792.93|1793.25|1792.75|1793.56|1793.06|1793.14|1792.64|286
1637811000000|2021-11-25 03:30:00|1793.24|1792.74|1793.1|1792.6|1793.25|1792.75|1792.97|1792.47|188
1637811300000|2021-11-25 03:35:00|1793.09|1792.59|1792.59|1792.09|1793.12|1792.64|1792.55|1792.05|228
1637811600000|2021-11-25 03:40:00|1792.63|1792.13|1792.48|1791.98|1792.7|1792.2|1792.19|1791.69|254
1637811900000|2021-11-25 03:45:00|1792.43|1791.93|1792.36|1791.86|1792.6|1792.1|1792.26|1791.79|163
1637812200000|2021-11-25 03:50:00|1792.41|1791.91|1792.53|1792.03|1792.64|1792.14|1792.31|1791.81|151
1637812500000|2021-11-25 03:55:00|1792.48|1791.98|1792.46|1791.96|1792.8|1792.3|1792.35|1791.93|181
1637812800000|2021-11-25 04:00:00|1792.45|1791.95|1792.11|1791.61|1792.48|1791.98|1791.98|1791.48|232
1637813100000|2021-11-25 04:05:00|1792.12|1791.62|1792.3|1791.8|1792.4|1791.9|1792.05|1791.55|162
1637813400000|2021-11-25 04:10:00|1792.31|1791.81|1792.74|1792.24|1792.79|1792.29|1792.27|1791.77|179
1637813700000|2021-11-25 04:15:00|1792.75|1792.25|1792.42|1791.92|1793.03|1792.53|1792.37|1791.87|189
1637814000000|2021-11-25 04:20:00|1792.39|1791.89|1792.58|1792.08|1792.84|1792.34|1792.37|1791.87|169
1637814300000|2021-11-25 04:25:00|1792.56|1792.06|1792.61|1792.11|1792.75|1792.25|1792.44|1791.94|143
1637814600000|2021-11-25 04:30:00|1792.52|1792.02|1792.2|1791.7|1792.53|1792.03|1792.13|1791.63|182
1637814900000|2021-11-25 04:35:00|1792.18|1791.68|1792.37|1791.87|1792.45|1791.95|1792.09|1791.59|157
1637815200000|2021-11-25 04:40:00|1792.42|1791.92|1792.32|1791.82|1792.56|1792.06|1792.29|1791.79|156
1637815500000|2021-11-25 04:45:00|1792.27|1791.77|1792.18|1791.68|1792.44|1791.94|1792.13|1791.63|173
1637815800000|2021-11-25 04:50:00|1792.21|1791.71|1792.26|1791.76|1792.27|1791.77|1792.07|1791.57|117
1637816100000|2021-11-25 04:55:00|1792.23|1791.73|1792.3|1791.8|1792.4|1791.9|1792.17|1791.67|112
1637816400000|2021-11-25 05:00:00|1792.35|1791.85|1792.69|1792.19|1792.74|1792.35|1792.22|1791.72|213
1637816700000|2021-11-25 05:05:00|1792.64|1792.14|1792.64|1792.14|1792.86|1792.4|1792.46|1792.06|190
1637817000000|2021-11-25 05:10:00|1792.63|1792.13|1792.12|1791.62|1792.74|1792.29|1792.05|1791.58|196
1637817300000|2021-11-25 05:15:00|1792.09|1791.59|1792.07|1791.57|1792.38|1791.88|1791.77|1791.27|453
1637817600000|2021-11-25 05:20:00|1792.04|1791.54|1792.48|1791.98|1792.48|1792.05|1791.86|1791.45|457
1637817900000|2021-11-25 05:25:00|1792.5|1792|1792.72|1792.22|1792.87|1792.39|1792.18|1791.78|222
1637818200000|2021-11-25 05:30:00|1792.71|1792.21|1792.67|1792.17|1792.93|1792.5|1792.39|1791.99|486
1637818500000|2021-11-25 05:35:00|1792.66|1792.16|1792.69|1792.19|1792.77|1792.33|1792.31|1791.91|240
1637818800000|2021-11-25 05:40:00|1792.68|1792.18|1792.87|1792.37|1792.96|1792.56|1792.55|1792.05|279
1637819100000|2021-11-25 05:45:00|1792.84|1792.34|1792.85|1792.35|1792.99|1792.49|1792.64|1792.14|272
1637819400000|2021-11-25 05:50:00|1792.86|1792.36|1792.82|1792.32|1792.91|1792.41|1792.66|1792.16|202
1637819700000|2021-11-25 05:55:00|1792.83|1792.33|1793.25|1792.75|1793.3|1792.84|1792.74|1792.24|283
1637820000000|2021-11-25 06:00:00|1793.22|1792.72|1793.23|1792.73|1793.39|1792.89|1792.7|1792.26|366
1637820300000|2021-11-25 06:05:00|1793.3|1792.8|1792.93|1792.43|1793.62|1793.12|1792.81|1792.31|367
1637820600000|2021-11-25 06:10:00|1792.95|1792.45|1793.33|1792.83|1793.49|1793|1792.74|1792.24|411
1637820900000|2021-11-25 06:15:00|1793.31|1792.81|1793.4|1792.9|1793.57|1793.16|1793.18|1792.76|377
1637821200000|2021-11-25 06:20:00|1793.39|1792.89|1793.86|1793.36|1793.99|1793.49|1793.36|1792.86|301
1637821500000|2021-11-25 06:25:00|1793.92|1793.42|1793.06|1792.56|1794.05|1793.55|1792.9|1792.45|378
1637821800000|2021-11-25 06:30:00|1793.04|1792.54|1792.98|1792.48|1793.28|1792.78|1792.67|1792.22|329
1637822100000|2021-11-25 06:35:00|1792.99|1792.49|1792.79|1792.29|1793.25|1792.75|1792.5|1792.09|429
1637822400000|2021-11-25 06:40:00|1792.81|1792.31|1793.19|1792.69|1793.25|1792.76|1792.65|1792.21|322
1637822700000|2021-11-25 06:45:00|1793.2|1792.7|1793.56|1793.06|1793.65|1793.15|1793.03|1792.55|357
1637823000000|2021-11-25 06:50:00|1793.54|1793.04|1793.83|1793.33|1794.37|1793.87|1793.54|1793.04|700
1637823300000|2021-11-25 06:55:00|1793.78|1793.28|1792.93|1792.43|1793.91|1793.45|1792.68|1792.27|408
1637823600000|2021-11-25 07:00:00|1792.95|1792.45|1793.52|1793.02|1793.56|1793.06|1792.79|1792.29|506
1637823900000|2021-11-25 07:05:00|1793.47|1792.97|1794.49|1793.99|1794.51|1794.15|1793.37|1792.87|377
1637824200000|2021-11-25 07:10:00|1794.51|1794.01|1794.27|1793.97|1794.61|1794.22|1794.19|1793.72|387
1637824500000|2021-11-25 07:15:00|1794.26|1793.96|1794.14|1793.64|1794.55|1794.19|1794.09|1793.59|315
1637824800000|2021-11-25 07:20:00|1794.13|1793.63|1794.35|1793.85|1794.54|1794.04|1794.13|1793.63|371
1637825100000|2021-11-25 07:25:00|1794.32|1793.82|1793.43|1792.93|1794.44|1794.02|1793.1|1792.73|443
1637825400000|2021-11-25 07:30:00|1793.41|1792.91|1793.99|1793.49|1793.99|1793.49|1793.41|1792.91|285
1637825700000|2021-11-25 07:35:00|1793.94|1793.44|1794.48|1793.98|1794.48|1793.98|1793.78|1793.29|342
1637826000000|2021-11-25 07:40:00|1794.47|1793.97|1793.78|1793.28|1794.49|1793.99|1793.49|1793.07|339
1637826300000|2021-11-25 07:45:00|1793.73|1793.23|1793.88|1793.38|1793.99|1793.67|1793.49|1793.11|403
1637826600000|2021-11-25 07:50:00|1793.89|1793.39|1793.19|1792.69|1793.99|1793.49|1793.15|1792.65|404
1637826900000|2021-11-25 07:55:00|1793.21|1792.71|1793.58|1793.28|1793.73|1793.28|1793.04|1792.54|366
1637827200000|2021-11-25 08:00:00|1793.57|1793.27|1793.81|1793.31|1794.08|1793.61|1793.31|1792.93|518
1637827500000|2021-11-25 08:05:00|1793.78|1793.28|1793.37|1792.87|1793.91|1793.41|1793.37|1792.87|430
1637827800000|2021-11-25 08:10:00|1793.42|1792.92|1793.89|1793.39|1793.89|1793.39|1793.36|1792.89|383
1637828100000|2021-11-25 08:15:00|1793.88|1793.38|1794.95|1794.45|1795.23|1794.82|1793.79|1793.29|508
1637828400000|2021-11-25 08:20:00|1794.96|1794.46|1794.79|1794.29|1795.31|1794.9|1794.53|1794.12|378
1637828700000|2021-11-25 08:25:00|1794.8|1794.3|1795.02|1794.52|1795.22|1794.72|1794.65|1794.15|391
1637829000000|2021-11-25 08:30:00|1795.03|1794.53|1794.86|1794.36|1795.4|1794.9|1794.69|1794.29|433
1637829300000|2021-11-25 08:35:00|1794.85|1794.35|1794.71|1794.21|1795.2|1794.7|1794.58|1794.14|400
1637829600000|2021-11-25 08:40:00|1794.68|1794.18|1794.86|1794.36|1795.13|1794.63|1794.43|1794.04|272
1637829900000|2021-11-25 08:45:00|1794.87|1794.37|1795.07|1794.57|1795.13|1794.63|1794.74|1794.24|221
1637830200000|2021-11-25 08:50:00|1795.1|1794.6|1794.46|1793.96|1795.1|1794.6|1793.98|1793.48|420
1637830500000|2021-11-25 08:55:00|1794.47|1793.97|1794.69|1794.19|1795.02|1794.52|1794.27|1793.87|553
1637830800000|2021-11-25 09:00:00|1794.67|1794.17|1794.09|1793.59|1794.88|1794.38|1793.95|1793.45|392
1637831100000|2021-11-25 09:05:00|1794.12|1793.62|1793.15|1792.65|1794.49|1793.99|1793.06|1792.6|441
1637831400000|2021-11-25 09:10:00|1793.14|1792.64|1792.26|1791.96|1793.14|1792.64|1792.17|1791.76|571
1637831700000|2021-11-25 09:15:00|1792.47|1791.97|1792.81|1792.31|1793.59|1793.09|1792.28|1791.78|656
1637832000000|2021-11-25 09:20:00|1792.84|1792.34|1793.52|1793.02|1793.84|1793.34|1792.83|1792.33|469
1637832300000|2021-11-25 09:25:00|1793.51|1793.01|1793.82|1793.32|1793.87|1793.37|1792.65|1792.25|425
1637832600000|2021-11-25 09:30:00|1793.7|1793.4|1794.15|1793.65|1794.39|1793.89|1793.2|1792.79|576
1637832900000|2021-11-25 09:35:00|1794.14|1793.64|1794.37|1793.87|1794.48|1793.98|1793.99|1793.49|395
1637833200000|2021-11-25 09:40:00|1794.36|1793.86|1794.05|1793.55|1794.39|1793.89|1793.83|1793.33|348
1637833500000|2021-11-25 09:45:00|1794.14|1793.64|1793.27|1792.77|1794.14|1793.65|1793.19|1792.69|341
1637833800000|2021-11-25 09:50:00|1793.28|1792.78|1793.67|1793.17|1793.72|1793.23|1793.21|1792.71|271
1637834100000|2021-11-25 09:55:00|1793.68|1793.18|1793.36|1792.86|1793.85|1793.4|1793.26|1792.76|294
1637834400000|2021-11-25 10:00:00|1793.35|1792.85|1792.27|1791.77|1793.37|1792.87|1792.09|1791.59|411
1637834700000|2021-11-25 10:05:00|1792.28|1791.78|1792.6|1792.1|1792.8|1792.3|1792.27|1791.77|262
1637835000000|2021-11-25 10:10:00|1792.59|1792.09|1792.28|1791.78|1792.83|1792.33|1792.28|1791.78|282
1637835300000|2021-11-25 10:15:00|1792.3|1791.8|1792.01|1791.51|1792.35|1791.93|1791.81|1791.31|303
1637835600000|2021-11-25 10:20:00|1792.02|1791.52|1791.29|1790.79|1792.02|1791.52|1791.23|1790.73|338
1637835900000|2021-11-25 10:25:00|1791.32|1790.82|1790.89|1790.39|1791.33|1790.83|1790.64|1790.16|378
1637836200000|2021-11-25 10:30:00|1790.9|1790.4|1791.62|1791.12|1791.63|1791.13|1790.9|1790.4|372
1637836500000|2021-11-25 10:35:00|1791.63|1791.13|1790.91|1790.41|1791.63|1791.14|1790.81|1790.31|302
1637836800000|2021-11-25 10:40:00|1790.9|1790.4|1791.09|1790.59|1791.14|1790.64|1790.62|1790.12|304
1637837100000|2021-11-25 10:45:00|1791.1|1790.6|1791.83|1791.33|1792.09|1791.59|1790.98|1790.48|359
1637837400000|2021-11-25 10:50:00|1791.84|1791.34|1791.45|1790.95|1791.84|1791.34|1791.13|1790.63|286
1637837700000|2021-11-25 10:55:00|1791.37|1790.87|1791.44|1790.94|1791.68|1791.18|1791.13|1790.63|332
1637838000000|2021-11-25 11:00:00|1791.45|1790.95|1791.78|1791.28|1791.85|1791.35|1791.36|1790.86|243
1637838300000|2021-11-25 11:05:00|1791.77|1791.27|1791.7|1791.2|1791.79|1791.32|1791.59|1791.09|268
1637838600000|2021-11-25 11:10:00|1791.72|1791.22|1791.29|1790.79|1791.72|1791.22|1791.26|1790.76|269
1637838900000|2021-11-25 11:15:00|1791.31|1790.81|1790.95|1790.45|1791.37|1790.87|1790.85|1790.41|273
1637839200000|2021-11-25 11:20:00|1790.94|1790.44|1790.39|1789.89|1791.06|1790.58|1790.38|1789.88|291
1637839500000|2021-11-25 11:25:00|1790.4|1789.9|1790.61|1790.11|1791.35|1790.85|1790.18|1789.68|537
1637839800000|2021-11-25 11:30:00|1790.6|1790.1|1791.05|1790.55|1791.06|1790.56|1790.41|1789.91|235
1637840100000|2021-11-25 11:35:00|1791.06|1790.56|1791.17|1790.67|1791.62|1791.12|1790.99|1790.49|241
1637840400000|2021-11-25 11:40:00|1791.19|1790.69|1791.43|1790.93|1791.59|1791.09|1791.14|1790.64|256
1637840700000|2021-11-25 11:45:00|1791.42|1790.92|1791.55|1791.05|1791.7|1791.2|1791.18|1790.68|187
1637841000000|2021-11-25 11:50:00|1791.59|1791.09|1791.47|1790.97|1791.66|1791.16|1791.4|1790.9|192
1637841300000|2021-11-25 11:55:00|1791.5|1791|1791.1|1790.6|1791.67|1791.17|1791.02|1790.57|275
1637841600000|2021-11-25 12:00:00|1791.09|1790.59|1791.07|1790.57|1791.38|1790.88|1790.85|1790.35|441
1637841900000|2021-11-25 12:05:00|1791.08|1790.58|1791.88|1791.38|1791.92|1791.42|1791.07|1790.57|361
1637842200000|2021-11-25 12:10:00|1791.87|1791.37|1792.58|1792.08|1792.58|1792.16|1791.85|1791.35|422
1637842500000|2021-11-25 12:15:00|1792.57|1792.07|1792.96|1792.46|1792.97|1792.47|1792.48|1791.98|244
1637842800000|2021-11-25 12:20:00|1792.91|1792.41|1792.86|1792.36|1793.24|1792.82|1792.63|1792.13|384
1637843100000|2021-11-25 12:25:00|1792.81|1792.31|1792.47|1791.97|1792.93|1792.43|1792.44|1791.94|296
1637843400000|2021-11-25 12:30:00|1792.46|1791.96|1791.54|1791.04|1792.55|1792.05|1791.5|1791|286
1637843700000|2021-11-25 12:35:00|1791.55|1791.05|1791.81|1791.31|1792.14|1791.64|1791.5|1791|274
1637844000000|2021-11-25 12:40:00|1791.78|1791.28|1791.46|1790.96|1791.99|1791.49|1791.26|1790.76|338
1637844300000|2021-11-25 12:45:00|1791.49|1790.99|1791.82|1791.32|1792.12|1791.72|1791.34|1790.84|482
1637844600000|2021-11-25 12:50:00|1791.73|1791.43|1791.35|1790.85|1792.23|1791.86|1791|1790.54|902
1637844900000|2021-11-25 12:55:00|1791.38|1790.88|1791.07|1790.57|1791.52|1791.12|1790.88|1790.41|539
1637845200000|2021-11-25 13:00:00|1791.09|1790.59|1790.25|1789.75|1792.03|1791.53|1790.03|1789.53|851
1637845500000|2021-11-25 13:05:00|1790.23|1789.73|1790.53|1790.03|1790.81|1790.38|1790.05|1789.55|518
1637845800000|2021-11-25 13:10:00|1790.55|1790.05|1790.37|1789.87|1791.19|1790.69|1790.15|1789.67|582
1637846100000|2021-11-25 13:15:00|1790.42|1789.92|1791.04|1790.54|1791.45|1790.95|1789.67|1789.17|817
1637846400000|2021-11-25 13:20:00|1791.06|1790.56|1790.46|1789.96|1791.15|1790.65|1790.26|1789.85|530
1637846700000|2021-11-25 13:25:00|1790.44|1789.94|1790.4|1790.1|1790.87|1790.48|1790.12|1789.72|546
1637847000000|2021-11-25 13:30:00|1790.52|1790.02|1790.21|1789.91|1791.04|1790.67|1790.21|1789.78|557
1637847300000|2021-11-25 13:35:00|1790.25|1789.95|1791.17|1790.67|1791.28|1790.78|1790.18|1789.81|462
1637847600000|2021-11-25 13:40:00|1791.24|1790.74|1791.13|1790.63|1791.29|1790.79|1790.99|1790.49|322
1637847900000|2021-11-25 13:45:00|1791.12|1790.62|1791.11|1790.61|1791.2|1790.7|1790.75|1790.25|351
1637848200000|2021-11-25 13:50:00|1791.09|1790.59|1790.87|1790.37|1791.2|1790.7|1790.57|1790.07|313
1637848500000|2021-11-25 13:55:00|1790.85|1790.35|1791.54|1791.04|1791.77|1791.27|1790.66|1790.16|490
1637848800000|2021-11-25 14:00:00|1791.42|1790.92|1791.69|1791.19|1791.92|1791.42|1791.21|1790.71|415
1637849100000|2021-11-25 14:05:00|1791.7|1791.2|1791.62|1791.12|1791.85|1791.36|1791.44|1790.94|308
1637849400000|2021-11-25 14:10:00|1791.61|1791.11|1792.01|1791.51|1792.21|1791.74|1791.57|1791.07|298
1637849700000|2021-11-25 14:15:00|1792.02|1791.52|1792.22|1791.72|1792.45|1791.95|1791.76|1791.27|462
1637850000000|2021-11-25 14:20:00|1792.23|1791.73|1791.23|1790.73|1792.26|1791.76|1791.16|1790.66|365
1637850300000|2021-11-25 14:25:00|1791.25|1790.75|1791.24|1790.74|1791.37|1790.89|1790.96|1790.46|385
1637850600000|2021-11-25 14:30:00|1791.23|1790.73|1791.47|1790.97|1791.68|1791.18|1791.14|1790.73|333
1637850900000|2021-11-25 14:35:00|1791.51|1791.01|1791.26|1790.76|1791.59|1791.13|1791.22|1790.72|286
1637851200000|2021-11-25 14:40:00|1791.27|1790.77|1791.12|1790.62|1791.84|1791.34|1790.78|1790.34|360
1637851500000|2021-11-25 14:45:00|1791.13|1790.63|1790.57|1790.07|1791.17|1790.71|1790.52|1790.02|300
1637851800000|2021-11-25 14:50:00|1790.58|1790.08|1791.17|1790.67|1791.23|1790.73|1790.58|1790.08|287
1637852100000|2021-11-25 14:55:00|1791.22|1790.72|1791.03|1790.53|1791.39|1790.91|1790.97|1790.47|247
1637852400000|2021-11-25 15:00:00|1791.04|1790.54|1788.9|1788.4|1791.19|1790.69|1788.56|1788.06|797
1637852700000|2021-11-25 15:05:00|1788.93|1788.43|1789.26|1788.76|1789.34|1788.84|1788.3|1787.88|542
1637853000000|2021-11-25 15:10:00|1789.23|1788.73|1788.68|1788.18|1789.45|1788.95|1788.54|1788.04|445
1637853300000|2021-11-25 15:15:00|1788.64|1788.14|1789.57|1789.07|1789.69|1789.24|1788.61|1788.11|431
1637853600000|2021-11-25 15:20:00|1789.59|1789.09|1789.62|1789.12|1789.71|1789.33|1789.13|1788.63|440
1637853900000|2021-11-25 15:25:00|1789.61|1789.11|1789.58|1789.08|1789.83|1789.33|1789.29|1788.79|392
1637854200000|2021-11-25 15:30:00|1789.57|1789.07|1789.51|1789.01|1789.69|1789.19|1789.14|1788.69|283
1637854500000|2021-11-25 15:35:00|1789.52|1789.02|1789.97|1789.47|1790.08|1789.58|1789.44|1788.97|307
1637854800000|2021-11-25 15:40:00|1789.87|1789.37|1789.42|1788.92|1790.17|1789.67|1789.24|1788.89|317
1637855100000|2021-11-25 15:45:00|1789.41|1788.91|1789.23|1788.73|1789.71|1789.21|1789.13|1788.63|234
1637855400000|2021-11-25 15:50:00|1789.21|1788.71|1788.67|1788.17|1789.34|1788.84|1788.44|1787.94|322
1637855700000|2021-11-25 15:55:00|1788.68|1788.18|1788.87|1788.37|1789.13|1788.63|1788.19|1787.69|445
1637856000000|2021-11-25 16:00:00|1788.88|1788.38|1788.59|1788.09|1788.9|1788.6|1788.35|1787.85|433
1637856300000|2021-11-25 16:05:00|1788.58|1788.08|1789.6|1789.1|1789.63|1789.13|1788.45|1787.99|382
1637856600000|2021-11-25 16:10:00|1789.59|1789.09|1790.09|1789.59|1790.21|1789.71|1789.59|1789.09|335
1637856900000|2021-11-25 16:15:00|1790.08|1789.58|1790.28|1789.78|1790.39|1789.99|1790|1789.54|276
1637857200000|2021-11-25 16:20:00|1790.26|1789.76|1790.07|1789.57|1790.46|1790.07|1789.88|1789.51|298
1637857500000|2021-11-25 16:25:00|1790.08|1789.58|1790.15|1789.65|1790.26|1789.77|1789.83|1789.33|231
1637857800000|2021-11-25 16:30:00|1790.13|1789.63|1789.92|1789.42|1790.24|1789.74|1789.55|1789.05|286
1637858100000|2021-11-25 16:35:00|1789.93|1789.43|1789.86|1789.36|1790.07|1789.59|1789.66|1789.29|179
1637858400000|2021-11-25 16:40:00|1789.77|1789.47|1790.34|1790.04|1790.45|1790.05|1789.77|1789.37|208
1637858700000|2021-11-25 16:45:00|1790.32|1790.02|1790.54|1790.04|1790.84|1790.44|1790.29|1789.92|297
1637859000000|2021-11-25 16:50:00|1790.53|1790.03|1790.19|1789.69|1790.57|1790.22|1790.04|1789.62|256
1637859300000|2021-11-25 16:55:00|1790.16|1789.66|1789.86|1789.36|1790.22|1789.72|1789.86|1789.36|286
1637859600000|2021-11-25 17:00:00|1789.87|1789.37|1790.53|1790.03|1790.71|1790.21|1789.87|1789.37|335
1637859900000|2021-11-25 17:05:00|1790.54|1790.04|1790.52|1790.02|1790.62|1790.12|1790.25|1789.75|186
1637860200000|2021-11-25 17:10:00|1790.53|1790.03|1790.27|1789.77|1790.65|1790.15|1789.95|1789.45|328
1637860500000|2021-11-25 17:15:00|1790.28|1789.78|1790.04|1789.54|1790.39|1789.89|1789.71|1789.21|270
1637860800000|2021-11-25 17:20:00|1790.05|1789.55|1789.5|1789|1790.06|1789.56|1789.43|1788.93|193
1637861100000|2021-11-25 17:25:00|1789.49|1788.99|1788.88|1788.38|1789.5|1789|1788.75|1788.25|223
1637861400000|2021-11-25 17:30:00|1788.87|1788.37|1788.84|1788.34|1788.87|1788.37|1788.38|1787.88|267
1637861700000|2021-11-25 17:35:00|1788.85|1788.35|1789.19|1788.69|1789.31|1788.81|1788.76|1788.26|128
1637862000000|2021-11-25 17:40:00|1789.2|1788.7|1789.02|1788.52|1789.25|1788.75|1788.83|1788.33|137
1637862300000|2021-11-25 17:45:00|1789.01|1788.51|1788.51|1788.01|1789.01|1788.51|1788.45|1787.95|123
1637862600000|2021-11-25 17:50:00|1788.53|1788.03|1788.95|1788.45|1789.11|1788.61|1788.44|1787.94|134
1637862900000|2021-11-25 17:55:00|1788.91|1788.41|1788.87|1788.37|1789.12|1788.62|1788.48|1787.98|204
1637881200000|2021-11-25 23:00:00|1790|1789.5|1790.94|1790.44|1791.71|1790.78|1789.79|1789.29|308
1637881500000|2021-11-25 23:05:00|1790.9|1790.4|1791.1|1790.6|1791.18|1790.68|1790.65|1790.15|226
1637881800000|2021-11-25 23:10:00|1791.09|1790.59|1790.94|1790.44|1791.36|1790.86|1790.76|1790.26|275
1637882100000|2021-11-25 23:15:00|1790.95|1790.45|1790.92|1790.42|1791.55|1791.05|1790.68|1790.18|211
1637882400000|2021-11-25 23:20:00|1790.93|1790.43|1791.52|1791.02|1791.65|1791.15|1790.9|1790.4|259
1637882700000|2021-11-25 23:25:00|1791.54|1791.04|1791.76|1791.26|1792.06|1791.56|1791.5|1791|281
1637883000000|2021-11-25 23:30:00|1791.77|1791.27|1792.27|1791.77|1792.8|1792.3|1791.77|1791.27|413
1637883300000|2021-11-25 23:35:00|1792.29|1791.79|1792.44|1791.94|1792.65|1792.15|1792.2|1791.7|305
1637883600000|2021-11-25 23:40:00|1792.46|1791.96|1792.33|1791.83|1792.7|1792.2|1792.31|1791.81|193
1637883900000|2021-11-25 23:45:00|1792.36|1791.86|1792.14|1791.64|1792.59|1792.09|1792.09|1791.59|212
1637884200000|2021-11-25 23:50:00|1792.15|1791.65|1791.95|1791.45|1792.38|1791.88|1791.87|1791.37|257
1637884500000|2021-11-25 23:55:00|1791.98|1791.48|1792.91|1792.41|1792.99|1792.63|1791.9|1791.4|327
1637884800000|2021-11-26 00:00:00|1792.92|1792.42|1792.95|1792.45|1794.07|1793.57|1791.72|1791.22|616
1637885100000|2021-11-26 00:05:00|1793.05|1792.55|1792.31|1791.81|1793.97|1793.47|1792.19|1791.69|998
1637885400000|2021-11-26 00:10:00|1792.39|1791.89|1791.71|1791.21|1792.43|1792.07|1791.43|1790.93|497
1637885700000|2021-11-26 00:15:00|1791.68|1791.18|1791.74|1791.24|1792.03|1791.69|1790.28|1789.78|528
1637886000000|2021-11-26 00:20:00|1791.73|1791.23|1793.41|1792.91|1793.43|1792.93|1791.65|1791.15|705
1637886300000|2021-11-26 00:25:00|1793.48|1792.98|1793.13|1792.63|1793.69|1793.19|1792.91|1792.41|598
1637886600000|2021-11-26 00:30:00|1793.2|1792.7|1793.24|1792.74|1793.53|1793.03|1792.9|1792.4|444
1637886900000|2021-11-26 00:35:00|1793.26|1792.76|1793.99|1793.49|1794.25|1793.75|1793.21|1792.71|530
1637887200000|2021-11-26 00:40:00|1794.01|1793.51|1794.54|1794.04|1794.63|1794.13|1793.97|1793.47|364
1637887500000|2021-11-26 00:45:00|1794.56|1794.06|1793.45|1792.95|1794.67|1794.17|1792.77|1792.32|470
1637887800000|2021-11-26 00:50:00|1793.46|1792.96|1792.88|1792.38|1793.61|1793.11|1792.55|1792.09|420
1637888100000|2021-11-26 00:55:00|1792.86|1792.36|1792.39|1791.89|1793.33|1792.83|1792.27|1791.77|483
1637888400000|2021-11-26 01:00:00|1792.36|1791.86|1791.9|1791.4|1793.11|1792.61|1791.15|1790.65|866
1637888700000|2021-11-26 01:05:00|1791.85|1791.35|1793.16|1792.66|1793.9|1793.4|1791.85|1791.35|745
1637889000000|2021-11-26 01:10:00|1793.21|1792.71|1793.13|1792.63|1793.7|1793.23|1792.84|1792.34|779
1637889300000|2021-11-26 01:15:00|1793|1792.5|1792.65|1792.15|1793.84|1793.46|1792.62|1792.15|759
1637889600000|2021-11-26 01:20:00|1792.63|1792.13|1792.64|1792.14|1793.36|1792.94|1792.39|1791.97|664
1637889900000|2021-11-26 01:25:00|1792.65|1792.15|1791.75|1791.25|1792.99|1792.49|1791.73|1791.23|642
1637890200000|2021-11-26 01:30:00|1791.76|1791.26|1792.33|1791.83|1792.73|1792.27|1791.67|1791.17|637
1637890500000|2021-11-26 01:35:00|1792.32|1791.82|1792.37|1791.87|1792.71|1792.22|1791.95|1791.58|516
1637890800000|2021-11-26 01:40:00|1792.38|1791.88|1793.03|1792.73|1793.38|1792.95|1792.09|1791.59|644
1637891100000|2021-11-26 01:45:00|1793.02|1792.72|1793.64|1793.14|1793.88|1793.38|1793.02|1792.72|615
1637891400000|2021-11-26 01:50:00|1793.65|1793.15|1792.99|1792.49|1793.87|1793.37|1792.78|1792.28|625
1637891700000|2021-11-26 01:55:00|1792.98|1792.48|1792.72|1792.42|1793.38|1792.88|1792.56|1792.15|655
1637892000000|2021-11-26 02:00:00|1792.8|1792.3|1793.18|1792.68|1793.37|1792.87|1792.6|1792.14|586
1637892300000|2021-11-26 02:05:00|1793.13|1792.63|1792.67|1792.17|1793.56|1793.06|1792.43|1791.93|574
1637892600000|2021-11-26 02:10:00|1792.7|1792.2|1792.39|1791.89|1792.78|1792.28|1792.21|1791.77|530
1637892900000|2021-11-26 02:15:00|1792.36|1791.86|1792.64|1792.14|1792.65|1792.15|1792.24|1791.84|486
1637893200000|2021-11-26 02:20:00|1792.67|1792.17|1792.53|1792.03|1792.78|1792.28|1792.13|1791.63|381
1637893500000|2021-11-26 02:25:00|1792.54|1792.04|1792.08|1791.78|1792.77|1792.27|1792.05|1791.69|450
1637893800000|2021-11-26 02:30:00|1792.02|1791.72|1793.01|1792.51|1793.12|1792.65|1792.02|1791.62|652
1637894100000|2021-11-26 02:35:00|1793.02|1792.52|1793.5|1793|1793.74|1793.36|1793.01|1792.51|574
1637894400000|2021-11-26 02:40:00|1793.51|1793.01|1793.84|1793.34|1794.08|1793.58|1793.41|1792.91|751
1637894700000|2021-11-26 02:45:00|1793.83|1793.33|1794.04|1793.54|1794.26|1793.86|1793.7|1793.2|593
1637895000000|2021-11-26 02:50:00|1794|1793.5|1794.55|1794.05|1795.33|1794.83|1793.66|1793.36|724
1637895300000|2021-11-26 02:55:00|1794.54|1794.04|1794.52|1794.02|1794.67|1794.17|1794.26|1793.76|558
1637895600000|2021-11-26 03:00:00|1794.48|1793.98|1796.11|1795.61|1796.3|1795.92|1794.48|1793.98|742
1637895900000|2021-11-26 03:05:00|1796.09|1795.59|1798.39|1798.09|1799.38|1799.08|1796.09|1795.59|1126
1637896200000|2021-11-26 03:10:00|1798.38|1798.08|1797.59|1797.09|1799.03|1798.53|1797.27|1796.85|797
1637896500000|2021-11-26 03:15:00|1797.6|1797.1|1797.87|1797.37|1798.32|1797.82|1796.7|1796.2|587
1637896800000|2021-11-26 03:20:00|1797.89|1797.39|1796.83|1796.33|1798.02|1797.62|1796.45|1795.95|526
1637897100000|2021-11-26 03:25:00|1796.82|1796.32|1797.12|1796.62|1797.63|1797.13|1796.48|1796.03|577
1637897400000|2021-11-26 03:30:00|1797.13|1796.63|1798.1|1797.6|1798.45|1797.95|1796.88|1796.38|481
1637897700000|2021-11-26 03:35:00|1798.15|1797.65|1797.2|1796.7|1798.15|1797.65|1797.01|1796.55|490
1637898000000|2021-11-26 03:40:00|1797.17|1796.67|1798.33|1797.83|1798.46|1798.02|1797.13|1796.65|452
1637898300000|2021-11-26 03:45:00|1798.28|1797.78|1797.11|1796.61|1798.28|1797.85|1797.11|1796.61|326
1637898600000|2021-11-26 03:50:00|1797.15|1796.65|1797.22|1796.72|1797.34|1796.84|1796.68|1796.21|363
1637898900000|2021-11-26 03:55:00|1797.26|1796.76|1797.34|1796.84|1797.98|1797.48|1797.18|1796.68|409
1637899200000|2021-11-26 04:00:00|1797.35|1796.85|1797.7|1797.2|1797.86|1797.36|1796.98|1796.48|357
1637899500000|2021-11-26 04:05:00|1797.72|1797.22|1797.62|1797.12|1797.95|1797.45|1797.5|1797|291
1637899800000|2021-11-26 04:10:00|1797.64|1797.14|1797.57|1797.07|1797.87|1797.37|1797.52|1797.02|284
1637900100000|2021-11-26 04:15:00|1797.54|1797.04|1798.38|1797.88|1798.78|1798.29|1797.43|1796.93|394
1637900400000|2021-11-26 04:20:00|1798.39|1797.89|1798.46|1797.96|1798.74|1798.32|1798.13|1797.65|390
1637900700000|2021-11-26 04:25:00|1798.48|1797.98|1797.67|1797.37|1798.49|1797.99|1797.45|1797.04|391
1637901000000|2021-11-26 04:30:00|1797.77|1797.27|1797.66|1797.16|1797.94|1797.47|1797.37|1797|391
1637901300000|2021-11-26 04:35:00|1797.76|1797.26|1798.02|1797.72|1798.52|1798.02|1797.51|1797.01|423
1637901600000|2021-11-26 04:40:00|1798.12|1797.62|1798.07|1797.57|1798.18|1797.68|1797.63|1797.21|313
1637901900000|2021-11-26 04:45:00|1798.09|1797.59|1797.96|1797.46|1798.14|1797.64|1797.79|1797.29|290
1637902200000|2021-11-26 04:50:00|1797.92|1797.42|1797.69|1797.19|1798.05|1797.65|1797.51|1797.11|267
1637902500000|2021-11-26 04:55:00|1797.7|1797.2|1797.19|1796.89|1797.7|1797.21|1796.94|1796.54|336
1637902800000|2021-11-26 05:00:00|1797.2|1796.9|1798|1797.5|1798.15|1797.65|1797.11|1796.76|334
1637903100000|2021-11-26 05:05:00|1798.02|1797.52|1796.69|1796.19|1798.05|1797.55|1796.66|1796.16|294
1637903400000|2021-11-26 05:10:00|1796.71|1796.21|1796.03|1795.53|1796.79|1796.29|1795.75|1795.25|370
1637903700000|2021-11-26 05:15:00|1796.05|1795.55|1795.93|1795.43|1796.08|1795.58|1795.76|1795.26|299
1637904000000|2021-11-26 05:20:00|1795.92|1795.42|1795.73|1795.23|1796.11|1795.61|1795.55|1795.05|383
1637904300000|2021-11-26 05:25:00|1795.77|1795.27|1796.84|1796.34|1796.85|1796.35|1795.77|1795.27|303
1637904600000|2021-11-26 05:30:00|1796.79|1796.29|1797.54|1797.04|1798.15|1797.65|1796.65|1796.15|550
1637904900000|2021-11-26 05:35:00|1797.56|1797.06|1797.2|1796.7|1797.61|1797.11|1797|1796.5|321
1637905200000|2021-11-26 05:40:00|1797.21|1796.71|1797.33|1796.83|1797.34|1796.84|1796.7|1796.2|361
1637905500000|2021-11-26 05:45:00|1797.34|1796.84|1797.71|1797.21|1798.02|1797.52|1797.32|1796.82|325
1637905800000|2021-11-26 05:50:00|1797.72|1797.22|1797.95|1797.45|1798.13|1797.63|1797.62|1797.12|350
1637906100000|2021-11-26 05:55:00|1797.94|1797.44|1797.79|1797.29|1798.36|1797.88|1797.53|1797.03|544
1637906400000|2021-11-26 06:00:00|1797.78|1797.28|1798.34|1797.84|1798.42|1798.03|1797.78|1797.28|562
1637906700000|2021-11-26 06:05:00|1798.29|1797.79|1798.31|1797.81|1798.44|1797.94|1798.17|1797.67|569
1637907000000|2021-11-26 06:10:00|1798.3|1797.8|1798.57|1798.07|1798.65|1798.21|1798.14|1797.64|530
1637907300000|2021-11-26 06:15:00|1798.56|1798.06|1799.05|1798.55|1799.19|1798.78|1798.56|1798.06|601
1637907600000|2021-11-26 06:20:00|1799.03|1798.53|1798.52|1798.22|1799.41|1798.91|1798.52|1798.16|668
1637907900000|2021-11-26 06:25:00|1798.54|1798.24|1799.55|1799.05|1799.67|1799.25|1798.38|1797.98|552
1637908200000|2021-11-26 06:30:00|1799.49|1798.99|1799.17|1798.67|1800.17|1799.8|1799.11|1798.61|720
1637908500000|2021-11-26 06:35:00|1799.18|1798.68|1800.32|1799.82|1801.01|1800.56|1799.05|1798.55|576
1637908800000|2021-11-26 06:40:00|1800.33|1799.83|1802.38|1802.08|1802.55|1802.16|1800.3|1799.8|713
1637909100000|2021-11-26 06:45:00|1802.39|1802.09|1802.1|1801.6|1803.87|1803.43|1801.78|1801.28|759
1637909400000|2021-11-26 06:50:00|1802.13|1801.63|1801.79|1801.29|1803.02|1802.52|1801.77|1801.27|580
1637909700000|2021-11-26 06:55:00|1801.8|1801.3|1801.51|1801.01|1802.48|1801.98|1800.91|1800.56|645
1637910000000|2021-11-26 07:00:00|1801.31|1800.81|1802.44|1801.94|1802.44|1801.94|1800.67|1800.23|818
1637910300000|2021-11-26 07:05:00|1802.45|1801.95|1802.07|1801.57|1803.91|1803.41|1802.07|1801.57|971
1637910600000|2021-11-26 07:10:00|1802.11|1801.61|1802.2|1801.7|1802.83|1802.36|1800.61|1800.11|1255
1637910900000|2021-11-26 07:15:00|1802.1|1801.6|1802.48|1801.98|1802.62|1802.12|1800.47|1800.12|943
1637911200000|2021-11-26 07:20:00|1802.39|1801.89|1803.16|1802.66|1803.42|1802.92|1802.32|1801.82|751
1637911500000|2021-11-26 07:25:00|1803.17|1802.67|1803.68|1803.18|1804.3|1803.8|1803.14|1802.64|795
1637911800000|2021-11-26 07:30:00|1803.69|1803.19|1803|1802.5|1803.71|1803.21|1802.72|1802.28|925
1637912100000|2021-11-26 07:35:00|1803.01|1802.51|1803.59|1803.09|1803.68|1803.21|1802.89|1802.46|866
1637912400000|2021-11-26 07:40:00|1803.62|1803.12|1803.89|1803.39|1804.36|1803.86|1803.53|1803.03|889
1637912700000|2021-11-26 07:45:00|1803.93|1803.43|1805.02|1804.52|1805.76|1805.26|1803.48|1802.98|1044
1637913000000|2021-11-26 07:50:00|1805.01|1804.51|1808.63|1808.13|1808.68|1808.18|1804.99|1804.49|1200
1637913300000|2021-11-26 07:55:00|1808.76|1808.26|1808.33|1807.83|1808.84|1808.34|1807.29|1806.79|1260
1637913600000|2021-11-26 08:00:00|1808.31|1807.81|1807.2|1806.7|1808.31|1807.81|1806.85|1806.38|1307
1637913900000|2021-11-26 08:05:00|1807.23|1806.73|1807.65|1807.15|1808.24|1807.74|1806.96|1806.46|1136
1637914200000|2021-11-26 08:10:00|1807.66|1807.16|1806.58|1806.08|1808.71|1808.29|1806.52|1806.02|1141
1637914500000|2021-11-26 08:15:00|1806.59|1806.09|1808.12|1807.62|1808.54|1808.04|1805.79|1805.46|1223
1637914800000|2021-11-26 08:20:00|1808.13|1807.63|1808.2|1807.7|1809.33|1808.85|1807.78|1807.28|1294
1637915100000|2021-11-26 08:25:00|1808.24|1807.74|1806.94|1806.44|1808.26|1807.76|1805.76|1805.26|1209
1637915400000|2021-11-26 08:30:00|1806.96|1806.46|1807.15|1806.65|1807.61|1807.11|1806.4|1805.9|1056
1637915700000|2021-11-26 08:35:00|1807.14|1806.64|1803.54|1803.04|1807.7|1807.2|1803.25|1802.75|1269
1637916000000|2021-11-26 08:40:00|1803.45|1802.95|1799.63|1799.13|1803.59|1803.09|1799.51|1799.01|1522
1637916300000|2021-11-26 08:45:00|1799.68|1799.18|1804.95|1804.45|1805.11|1804.61|1798.13|1797.63|1524
1637916600000|2021-11-26 08:50:00|1804.89|1804.39|1801.62|1801.12|1805.46|1804.96|1801.53|1801.03|1262
1637916900000|2021-11-26 08:55:00|1801.61|1801.11|1803.22|1802.72|1803.31|1802.81|1800.28|1799.78|1227
1637917200000|2021-11-26 09:00:00|1803.23|1802.73|1803.13|1802.63|1803.57|1803.07|1802.31|1801.81|975
1637917500000|2021-11-26 09:05:00|1803.26|1802.76|1804.46|1803.96|1804.89|1804.39|1802.82|1802.32|1030
1637917800000|2021-11-26 09:10:00|1804.39|1803.89|1804.06|1803.56|1804.6|1804.1|1803.21|1802.71|1093
1637918100000|2021-11-26 09:15:00|1804.07|1803.57|1804.66|1804.16|1805.72|1805.22|1803.89|1803.47|1135
1637918400000|2021-11-26 09:20:00|1804.67|1804.17|1807.13|1806.63|1807.47|1807.08|1802.74|1802.24|1153
1637918700000|2021-11-26 09:25:00|1807.11|1806.61|1806.61|1806.11|1808.57|1808.07|1805.53|1805.03|1300
1637919000000|2021-11-26 09:30:00|1806.6|1806.1|1805.23|1804.73|1806.76|1806.26|1804.61|1804.11|1030
1637919300000|2021-11-26 09:35:00|1805.25|1804.75|1804.69|1804.19|1806.44|1805.94|1803.07|1802.57|1057
1637919600000|2021-11-26 09:40:00|1804.7|1804.2|1805.05|1804.55|1805.79|1805.29|1804.14|1803.64|797
1637919900000|2021-11-26 09:45:00|1805.04|1804.54|1805.78|1805.28|1806.36|1805.86|1804.69|1804.19|895
1637920200000|2021-11-26 09:50:00|1805.81|1805.31|1806.51|1806.01|1806.81|1806.31|1805.6|1805.1|842
1637920500000|2021-11-26 09:55:00|1806.52|1806.02|1810.18|1809.68|1810.28|1809.78|1805.98|1805.48|949
1637920800000|2021-11-26 10:00:00|1810.16|1809.66|1807.27|1806.77|1810.2|1809.77|1806.23|1805.73|1346
1637921100000|2021-11-26 10:05:00|1807.3|1806.8|1809.22|1808.72|1810.51|1810.01|1806.49|1806.06|1349
1637921400000|2021-11-26 10:10:00|1809.13|1808.63|1809.39|1809.09|1810.46|1810.16|1807.2|1806.7|1351
1637921700000|2021-11-26 10:15:00|1809.47|1809.17|1810.43|1809.93|1810.49|1810.06|1807.81|1807.31|1151
1637922000000|2021-11-26 10:20:00|1810.41|1809.91|1809.62|1809.12|1810.71|1810.21|1808.07|1807.57|984
1637922300000|2021-11-26 10:25:00|1809.59|1809.09|1809.32|1808.82|1809.88|1809.46|1808.31|1808.01|858
1637922600000|2021-11-26 10:30:00|1809.31|1808.81|1809.99|1809.49|1810.74|1810.24|1809.19|1808.69|900
1637922900000|2021-11-26 10:35:00|1810.02|1809.52|1809.41|1808.91|1810.19|1809.69|1809.13|1808.63|745
1637923200000|2021-11-26 10:40:00|1809.38|1808.88|1808.84|1808.34|1810.29|1809.79|1808.45|1807.95|923
1637923500000|2021-11-26 10:45:00|1808.85|1808.35|1808.22|1807.72|1809.79|1809.29|1807.91|1807.41|878
1637923800000|2021-11-26 10:50:00|1808.2|1807.7|1810.65|1810.15|1810.86|1810.36|1808.2|1807.7|995
1637924100000|2021-11-26 10:55:00|1810.68|1810.18|1809.96|1809.46|1811.02|1810.52|1809.45|1809.07|776
1637924400000|2021-11-26 11:00:00|1809.97|1809.47|1810.93|1810.43|1811.07|1810.57|1809.52|1809.02|765
1637924700000|2021-11-26 11:05:00|1810.92|1810.42|1809.76|1809.26|1811.07|1810.57|1809.72|1809.22|788
1637925000000|2021-11-26 11:10:00|1809.67|1809.17|1810.07|1809.57|1810.87|1810.57|1809.46|1808.97|598
1637925300000|2021-11-26 11:15:00|1810.08|1809.58|1810.09|1809.59|1810.77|1810.28|1810.01|1809.51|642
1637925600000|2021-11-26 11:20:00|1810.08|1809.58|1812.24|1811.74|1812.62|1812.12|1810.02|1809.52|883
1637925900000|2021-11-26 11:25:00|1812.22|1811.72|1814.15|1813.65|1814.53|1814.09|1812.21|1811.71|1054
1637926200000|2021-11-26 11:30:00|1814.14|1813.64|1813.65|1813.15|1815.85|1815.37|1813.62|1813.12|971
1637926500000|2021-11-26 11:35:00|1813.64|1813.14|1812.72|1812.22|1814.24|1813.74|1812.3|1811.8|934
1637926800000|2021-11-26 11:40:00|1812.7|1812.2|1811.61|1811.11|1812.71|1812.21|1810.96|1810.46|823
1637927100000|2021-11-26 11:45:00|1811.58|1811.08|1812.38|1811.88|1813.34|1812.84|1811.55|1811.05|743
1637927400000|2021-11-26 11:50:00|1812.34|1811.84|1813.16|1812.66|1813.88|1813.38|1812.11|1811.61|740
1637927700000|2021-11-26 11:55:00|1813.14|1812.64|1812.05|1811.55|1813.75|1813.25|1811.93|1811.43|709
1637928000000|2021-11-26 12:00:00|1812.06|1811.56|1811.04|1810.54|1812.46|1811.96|1810.62|1810.12|791
1637928300000|2021-11-26 12:05:00|1811.03|1810.53|1810.26|1809.76|1811.91|1811.41|1810.26|1809.76|645
1637928600000|2021-11-26 12:10:00|1810.25|1809.75|1809.84|1809.34|1810.57|1810.07|1807.35|1806.85|1037
1637928900000|2021-11-26 12:15:00|1809.87|1809.37|1808.98|1808.48|1811.86|1811.56|1808.48|1807.98|1338
1637929200000|2021-11-26 12:20:00|1808.93|1808.63|1808.42|1807.92|1809.5|1809|1807.45|1806.95|1022
1637929500000|2021-11-26 12:25:00|1808.39|1807.89|1809.73|1809.23|1809.74|1809.24|1807.94|1807.44|641
1637929800000|2021-11-26 12:30:00|1809.74|1809.24|1808.33|1807.83|1810.05|1809.66|1807.93|1807.51|945
1637930100000|2021-11-26 12:35:00|1808.31|1807.81|1807.82|1807.32|1809.48|1808.98|1807.51|1807.01|645
1637930400000|2021-11-26 12:40:00|1807.91|1807.41|1808.44|1807.94|1808.71|1808.21|1806.65|1806.28|909
1637930700000|2021-11-26 12:45:00|1808.48|1807.98|1808.43|1807.93|1809.47|1808.97|1807.81|1807.41|807
1637931000000|2021-11-26 12:50:00|1808.41|1808.11|1808.41|1807.91|1809.12|1808.7|1807.97|1807.56|734
1637931300000|2021-11-26 12:55:00|1808.42|1807.92|1806.56|1806.06|1808.59|1808.22|1806.01|1805.62|939
1637931600000|2021-11-26 13:00:00|1806.55|1806.05|1806.06|1805.56|1806.71|1806.21|1805.54|1805.12|1182
1637931900000|2021-11-26 13:05:00|1806.05|1805.55|1806.62|1806.32|1807.32|1806.98|1805.58|1805.18|1131
1637932200000|2021-11-26 13:10:00|1806.53|1806.23|1808.85|1808.35|1808.97|1808.54|1806.53|1806.04|1135
1637932500000|2021-11-26 13:15:00|1808.87|1808.37|1809.03|1808.53|1809.91|1809.49|1807.83|1807.41|988
1637932800000|2021-11-26 13:20:00|1809.02|1808.52|1803.81|1803.31|1809.1|1808.61|1803.6|1803.11|1305
1637933100000|2021-11-26 13:25:00|1803.79|1803.29|1803.41|1802.91|1805.2|1804.7|1802.64|1802.14|1254
1637933400000|2021-11-26 13:30:00|1803.42|1802.92|1801.08|1800.58|1804.21|1803.76|1799.24|1798.78|1585
1637933700000|2021-11-26 13:35:00|1801.1|1800.6|1805.36|1804.86|1805.89|1805.48|1801.07|1800.57|1354
1637934000000|2021-11-26 13:40:00|1805.35|1804.85|1804.72|1804.22|1805.92|1805.42|1804.19|1803.69|1122
1637934300000|2021-11-26 13:45:00|1804.83|1804.33|1806.78|1806.28|1806.81|1806.31|1804.52|1804.02|1005
1637934600000|2021-11-26 13:50:00|1806.75|1806.25|1805.37|1804.87|1807.66|1807.16|1805.29|1804.79|1181
1637934900000|2021-11-26 13:55:00|1805.38|1804.88|1805.96|1805.46|1807.16|1806.66|1805.38|1804.88|912
1637935200000|2021-11-26 14:00:00|1805.97|1805.47|1807.29|1806.79|1808.04|1807.63|1804.38|1803.88|1124
1637935500000|2021-11-26 14:05:00|1807.28|1806.78|1807.71|1807.21|1808.36|1807.86|1806.84|1806.34|969
1637935800000|2021-11-26 14:10:00|1807.79|1807.29|1806.86|1806.36|1808.26|1807.76|1806.59|1806.09|928
1637936100000|2021-11-26 14:15:00|1806.9|1806.4|1804.5|1804|1808.02|1807.56|1804.46|1803.96|982
1637936400000|2021-11-26 14:20:00|1804.49|1803.99|1804.48|1803.98|1805.83|1805.33|1803.86|1803.36|868
1637936700000|2021-11-26 14:25:00|1804.49|1803.99|1804.73|1804.23|1805.45|1804.95|1804.35|1803.85|931
1637937000000|2021-11-26 14:30:00|1804.64|1804.14|1802.07|1801.57|1804.64|1804.14|1801.96|1801.46|1577
1637937300000|2021-11-26 14:35:00|1802.08|1801.58|1803.77|1803.27|1803.94|1803.44|1799.53|1799.03|1636
1637937600000|2021-11-26 14:40:00|1803.78|1803.28|1802.18|1801.68|1803.91|1803.41|1798.15|1797.65|1715
1637937900000|2021-11-26 14:45:00|1802.25|1801.75|1799.97|1799.47|1803.1|1802.6|1798.64|1798.14|1587
1637938200000|2021-11-26 14:50:00|1799.89|1799.39|1796.93|1796.43|1800.42|1799.92|1796.85|1796.35|1441
1637938500000|2021-11-26 14:55:00|1796.91|1796.41|1798.92|1798.42|1799.15|1798.76|1795.68|1795.18|1402
1637938800000|2021-11-26 15:00:00|1798.88|1798.38|1800.59|1800.09|1801.02|1800.52|1798.85|1798.35|1287
1637939100000|2021-11-26 15:05:00|1800.6|1800.1|1799.54|1799.04|1801.34|1800.84|1799.36|1798.86|1180
1637939400000|2021-11-26 15:10:00|1799.5|1799|1800.67|1800.17|1801.5|1801.03|1798.88|1798.38|1085
1637939700000|2021-11-26 15:15:00|1800.66|1800.16|1798.66|1798.16|1802.98|1802.48|1798.54|1798.16|1207
1637940000000|2021-11-26 15:20:00|1798.75|1798.25|1798.82|1798.32|1799.89|1799.55|1798.08|1797.59|1350
1637940300000|2021-11-26 15:25:00|1798.78|1798.28|1798.75|1798.25|1799.72|1799.22|1798.15|1797.65|1134
1637940600000|2021-11-26 15:30:00|1798.79|1798.29|1799.46|1798.96|1800.32|1799.82|1798.44|1797.94|1222
1637940900000|2021-11-26 15:35:00|1799.51|1799.01|1800.04|1799.54|1800.3|1799.8|1798.45|1797.95|1050
1637941200000|2021-11-26 15:40:00|1800.03|1799.53|1799.31|1798.81|1800.03|1799.53|1798.89|1798.39|1081
1637941500000|2021-11-26 15:45:00|1799.3|1798.8|1798.81|1798.31|1800.31|1799.81|1798.68|1798.18|1172
1637941800000|2021-11-26 15:50:00|1798.84|1798.34|1798.86|1798.36|1799.14|1798.64|1798.18|1797.68|1176
1637942100000|2021-11-26 15:55:00|1798.85|1798.35|1798.03|1797.53|1799.18|1798.68|1797.94|1797.44|1298
1637942400000|2021-11-26 16:00:00|1797.99|1797.49|1798.04|1797.54|1798.75|1798.25|1797.84|1797.34|1160
1637942700000|2021-11-26 16:05:00|1798.05|1797.55|1796.81|1796.31|1798.37|1797.87|1796.62|1796.12|1097
1637943000000|2021-11-26 16:10:00|1796.83|1796.33|1799.58|1799.08|1799.64|1799.14|1796.55|1796.05|1066
1637943300000|2021-11-26 16:15:00|1799.61|1799.11|1798.38|1797.88|1800.06|1799.56|1798.35|1797.85|1100
1637943600000|2021-11-26 16:20:00|1798.35|1797.85|1798.1|1797.6|1798.86|1798.36|1797.7|1797.39|976
1637943900000|2021-11-26 16:25:00|1798.09|1797.59|1796.44|1795.94|1798.31|1797.81|1796.43|1795.93|1062
1637944200000|2021-11-26 16:30:00|1796.47|1795.97|1795.03|1794.53|1796.56|1796.06|1794.64|1794.14|1162
1637944500000|2021-11-26 16:35:00|1795.01|1794.51|1791.74|1791.24|1796|1795.5|1790.38|1789.88|1415
1637944800000|2021-11-26 16:40:00|1791.75|1791.25|1785.85|1785.55|1792.83|1792.33|1780.71|1780.21|1839
1637945100000|2021-11-26 16:45:00|1785.76|1785.46|1785.56|1785.06|1786.32|1785.82|1783.92|1783.46|1562
1637945400000|2021-11-26 16:50:00|1785.58|1785.08|1785.33|1784.83|1786.07|1785.57|1784.75|1784.25|1260
1637945700000|2021-11-26 16:55:00|1785.34|1784.84|1785.62|1785.12|1785.95|1785.45|1782.81|1782.31|1158
1637946000000|2021-11-26 17:00:00|1785.61|1785.11|1785.8|1785.3|1785.88|1785.38|1783.71|1783.21|1105
1637946300000|2021-11-26 17:05:00|1785.85|1785.35|1787.3|1786.8|1787.73|1787.23|1785.51|1785.01|1064
1637946600000|2021-11-26 17:10:00|1787.28|1786.78|1787.42|1786.92|1788.28|1787.78|1786.88|1786.38|979
1637946900000|2021-11-26 17:15:00|1787.32|1786.82|1787.62|1787.12|1787.78|1787.28|1786.52|1786.02|706
1637947200000|2021-11-26 17:20:00|1787.56|1787.06|1789.01|1788.51|1789.56|1789.06|1787.54|1787.04|963
1637947500000|2021-11-26 17:25:00|1789.06|1788.56|1786.04|1785.54|1790.01|1789.51|1785.87|1785.37|1149
1637947800000|2021-11-26 17:30:00|1786.12|1785.62|1786.48|1785.98|1787.52|1787.02|1785.51|1785.01|1050
1637948100000|2021-11-26 17:35:00|1786.46|1785.96|1786.6|1786.1|1786.99|1786.49|1786.05|1785.55|805
1637948400000|2021-11-26 17:40:00|1786.62|1786.12|1786.74|1786.24|1787.07|1786.57|1786.05|1785.55|708
1637948700000|2021-11-26 17:45:00|1786.73|1786.23|1786.6|1786.1|1787.51|1787.01|1786.57|1786.07|671
1637949000000|2021-11-26 17:50:00|1786.63|1786.13|1786.31|1785.81|1787.14|1786.64|1786.25|1785.75|709
1637949300000|2021-11-26 17:55:00|1786.34|1785.84|1786.13|1785.63|1786.59|1786.09|1785.47|1784.97|935
1637949600000|2021-11-26 18:00:00|1786.27|1785.77|1786.1|1785.6|1786.85|1786.35|1784.35|1783.85|889
1637949900000|2021-11-26 18:05:00|1786.09|1785.59|1786.91|1786.41|1787.05|1786.55|1786.09|1785.59|427
1637950200000|2021-11-26 18:10:00|1786.94|1786.44|1786.21|1785.71|1786.94|1786.44|1785.79|1785.29|490
1637950500000|2021-11-26 18:15:00|1786.17|1785.67|1788.12|1787.62|1788.31|1787.81|1786.13|1785.63|405
1637950800000|2021-11-26 18:20:00|1788.14|1787.64|1787.8|1787.3|1788.46|1787.96|1787.1|1786.6|666
1637951100000|2021-11-26 18:25:00|1787.77|1787.27|1788.3|1787.8|1789.28|1788.78|1787.27|1786.77|619
1637951400000|2021-11-26 18:30:00|1788.27|1787.77|1788.85|1788.35|1789.61|1789.13|1787.67|1787.17|365
1637951700000|2021-11-26 18:35:00|1788.87|1788.37|1791.29|1790.79|1791.76|1791.26|1788.87|1788.37|468
1637952000000|2021-11-26 18:40:00|1791.28|1790.78|1792.89|1792.39|1794.03|1792.96|1790.57|1790.07|368
1638140400000|2021-11-28 23:00:00|1787.38|1784.8|1790.2|1787.65|1792.51|1790.8|1781.23|1778.05|997
1638140700000|2021-11-28 23:05:00|1790.17|1787.58|1787.5|1784.88|1791.62|1788.96|1781.47|1775.47|1169
1638141000000|2021-11-28 23:10:00|1787.58|1784.89|1785.67|1785.17|1787.92|1786.89|1784.62|1783.1|833
1638141300000|2021-11-28 23:15:00|1785.68|1785.18|1786.04|1785.54|1787.54|1787.04|1783.84|1783.34|816
1638141600000|2021-11-28 23:20:00|1786|1785.5|1784.93|1784.43|1786.52|1785.61|1783.63|1783.13|596
1638141900000|2021-11-28 23:25:00|1784.92|1784.42|1786.25|1785.75|1786.86|1786.36|1784.87|1784.37|466
1638142200000|2021-11-28 23:30:00|1786.26|1785.76|1790.85|1790.35|1791.08|1790.58|1786.14|1785.64|727
1638142500000|2021-11-28 23:35:00|1790.88|1790.38|1789.22|1788.72|1791.27|1790.77|1788.95|1788.45|628
1638142800000|2021-11-28 23:40:00|1789.23|1788.73|1790.92|1790.42|1790.99|1790.53|1789.11|1788.61|469
1638143100000|2021-11-28 23:45:00|1790.91|1790.41|1792.07|1791.57|1793.12|1792.62|1790.76|1790.26|634
1638143400000|2021-11-28 23:50:00|1792.14|1791.64|1794.43|1793.93|1794.49|1793.99|1791.94|1791.44|609
1638143700000|2021-11-28 23:55:00|1794.4|1793.9|1795.81|1795.31|1796.02|1795.52|1793.22|1792.72|681
1638144000000|2021-11-29 00:00:00|1795.82|1795.32|1794.3|1793.8|1796.31|1795.92|1793.94|1793.44|870
1638144300000|2021-11-29 00:05:00|1794.35|1793.85|1794.41|1793.91|1794.48|1793.98|1793.18|1792.77|681
1638144600000|2021-11-29 00:10:00|1794.4|1793.9|1791.63|1791.13|1794.51|1794.01|1791.08|1790.69|770
1638144900000|2021-11-29 00:15:00|1791.62|1791.12|1791.34|1790.84|1791.85|1791.35|1790.62|1790.12|752
1638145200000|2021-11-29 00:20:00|1791.43|1790.93|1791.81|1791.31|1792.59|1792.09|1791.28|1790.78|677
1638145500000|2021-11-29 00:25:00|1791.83|1791.33|1791.95|1791.45|1792.27|1791.77|1791.15|1790.65|546
1638145800000|2021-11-29 00:30:00|1791.97|1791.47|1791.34|1791.04|1792.65|1792.15|1790.74|1790.25|696
1638146100000|2021-11-29 00:35:00|1791.44|1790.94|1793.1|1792.6|1793.1|1792.6|1791.03|1790.53|716
1638146400000|2021-11-29 00:40:00|1793.14|1792.64|1793.33|1792.83|1793.45|1792.99|1792.67|1792.24|669
1638146700000|2021-11-29 00:45:00|1793.35|1792.85|1793.36|1792.86|1793.45|1793.12|1792.64|1792.32|496
1638147000000|2021-11-29 00:50:00|1793.37|1792.87|1794.24|1793.74|1794.44|1793.94|1792.84|1792.34|739
1638147300000|2021-11-29 00:55:00|1794.34|1793.84|1794.01|1793.51|1794.83|1794.33|1793.64|1793.14|673
1638147600000|2021-11-29 01:00:00|1794.02|1793.52|1791.97|1791.47|1794.21|1793.71|1791.39|1790.89|1126
1638147900000|2021-11-29 01:05:00|1791.99|1791.49|1791.84|1791.34|1792.43|1791.93|1790.25|1789.75|908
1638148200000|2021-11-29 01:10:00|1791.85|1791.35|1793.12|1792.62|1794.03|1793.53|1791.63|1791.15|954
1638148500000|2021-11-29 01:15:00|1793.11|1792.61|1794.45|1793.95|1794.6|1794.1|1792.96|1792.46|837
1638148800000|2021-11-29 01:20:00|1794.44|1793.94|1794.71|1794.21|1794.99|1794.49|1793.8|1793.3|733
1638149100000|2021-11-29 01:25:00|1794.72|1794.22|1794.64|1794.14|1795.09|1794.59|1794.36|1793.86|701
1638149400000|2021-11-29 01:30:00|1794.65|1794.15|1794.28|1793.78|1795|1794.58|1793.63|1793.13|793
1638149700000|2021-11-29 01:35:00|1794.29|1793.79|1794.98|1794.48|1795|1794.5|1793.9|1793.4|764
1638150000000|2021-11-29 01:40:00|1794.97|1794.47|1796.04|1795.54|1796.13|1795.7|1794.8|1794.34|581
1638150300000|2021-11-29 01:45:00|1796.07|1795.57|1794.96|1794.46|1796.07|1795.57|1794.69|1794.19|656
1638150600000|2021-11-29 01:50:00|1794.97|1794.47|1794.66|1794.16|1795.24|1794.74|1794.12|1793.62|665
1638150900000|2021-11-29 01:55:00|1794.65|1794.15|1795.61|1795.11|1795.65|1795.15|1793.94|1793.44|628
1638151200000|2021-11-29 02:00:00|1795.58|1795.08|1794.35|1793.85|1795.58|1795.08|1794.08|1793.58|592
1638151500000|2021-11-29 02:05:00|1794.34|1793.84|1793.73|1793.23|1794.36|1793.86|1793.04|1792.54|801
1638151800000|2021-11-29 02:10:00|1793.72|1793.22|1793.52|1793.02|1793.83|1793.4|1793.21|1792.83|712
1638152100000|2021-11-29 02:15:00|1793.45|1793.15|1793.3|1792.8|1793.5|1793.15|1792.53|1792.13|681
1638152400000|2021-11-29 02:20:00|1793.33|1792.83|1793.19|1792.69|1793.79|1793.38|1793.02|1792.59|473
1638152700000|2021-11-29 02:25:00|1793.18|1792.68|1793.93|1793.43|1794.17|1793.67|1793.1|1792.66|420
1638153000000|2021-11-29 02:30:00|1793.95|1793.45|1794.14|1793.64|1795.26|1794.87|1793.46|1792.96|648
1638153300000|2021-11-29 02:35:00|1794.1|1793.6|1794.64|1794.14|1794.69|1794.3|1793.93|1793.57|455
1638153600000|2021-11-29 02:40:00|1794.61|1794.11|1794.36|1793.86|1794.7|1794.2|1794.15|1793.74|443
1638153900000|2021-11-29 02:45:00|1794.33|1793.83|1795.21|1794.71|1795.25|1794.75|1794.19|1793.7|539
1638154200000|2021-11-29 02:50:00|1795.19|1794.69|1795.19|1794.69|1795.64|1795.14|1795.14|1794.64|462
1638154500000|2021-11-29 02:55:00|1795.21|1794.71|1795.63|1795.13|1795.88|1795.38|1794.65|1794.15|598
1638154800000|2021-11-29 03:00:00|1795.62|1795.12|1795.33|1794.83|1795.7|1795.2|1794.66|1794.16|560
1638155100000|2021-11-29 03:05:00|1795.34|1794.84|1794.98|1794.48|1795.45|1794.95|1794.77|1794.27|397
1638155400000|2021-11-29 03:10:00|1794.97|1794.47|1794.98|1794.48|1795.64|1795.2|1794.72|1794.29|449
1638155700000|2021-11-29 03:15:00|1795|1794.5|1795.46|1794.96|1795.85|1795.35|1794.8|1794.39|508
1638156000000|2021-11-29 03:20:00|1795.44|1794.94|1796.48|1795.98|1796.92|1796.42|1795.43|1794.93|577
1638156300000|2021-11-29 03:25:00|1796.49|1795.99|1796.13|1795.63|1796.75|1796.25|1795.54|1795.04|451
1638156600000|2021-11-29 03:30:00|1796.15|1795.65|1795.48|1794.98|1796.44|1795.94|1795.48|1794.98|343
1638156900000|2021-11-29 03:35:00|1795.49|1794.99|1795.35|1794.85|1795.75|1795.25|1795.18|1794.68|311
1638157200000|2021-11-29 03:40:00|1795.34|1794.84|1795.22|1794.72|1795.37|1794.87|1794.23|1793.73|465
1638157500000|2021-11-29 03:45:00|1795.24|1794.74|1794.92|1794.42|1795.3|1794.8|1794.76|1794.26|381
1638157800000|2021-11-29 03:50:00|1794.93|1794.43|1794.95|1794.45|1794.98|1794.48|1794.69|1794.19|338
1638158100000|2021-11-29 03:55:00|1794.94|1794.44|1794.82|1794.32|1794.99|1794.49|1794.65|1794.15|322
1638158400000|2021-11-29 04:00:00|1794.78|1794.28|1793.49|1793.19|1794.78|1794.28|1793.48|1793.12|399
1638158700000|2021-11-29 04:05:00|1793.48|1793.18|1793.6|1793.1|1794.09|1793.59|1793.42|1792.92|358
1638159000000|2021-11-29 04:10:00|1793.58|1793.08|1793.87|1793.37|1793.98|1793.48|1793.47|1792.97|288
1638159300000|2021-11-29 04:15:00|1793.96|1793.46|1794.05|1793.55|1794.14|1793.64|1793.65|1793.15|248
1638159600000|2021-11-29 04:20:00|1794.08|1793.58|1794.19|1793.69|1794.21|1793.71|1793.65|1793.15|302
1638159900000|2021-11-29 04:25:00|1794.17|1793.67|1793.73|1793.23|1794.33|1793.83|1793.62|1793.12|214
1638160200000|2021-11-29 04:30:00|1793.74|1793.24|1793.6|1793.1|1793.94|1793.44|1793.45|1792.95|265
1638160500000|2021-11-29 04:35:00|1793.59|1793.09|1792.63|1792.13|1793.8|1793.3|1792.47|1791.97|374
1638160800000|2021-11-29 04:40:00|1792.62|1792.12|1792.54|1792.04|1792.67|1792.17|1791.43|1790.93|544
1638161100000|2021-11-29 04:45:00|1792.56|1792.06|1793.16|1792.66|1793.62|1793.12|1792.54|1792.04|473
1638161400000|2021-11-29 04:50:00|1793.15|1792.65|1793.67|1793.17|1793.78|1793.28|1793.13|1792.63|385
1638161700000|2021-11-29 04:55:00|1793.68|1793.18|1793.25|1792.75|1793.88|1793.38|1793.25|1792.75|307
1638162000000|2021-11-29 05:00:00|1793.28|1792.78|1793.04|1792.54|1793.36|1792.86|1792.5|1792|432
1638162300000|2021-11-29 05:05:00|1793|1792.5|1793.28|1792.78|1793.29|1792.79|1792.75|1792.25|286
1638162600000|2021-11-29 05:10:00|1793.26|1792.76|1793.21|1792.71|1793.33|1792.83|1792.95|1792.45|267
1638162900000|2021-11-29 05:15:00|1793.22|1792.72|1795.08|1794.58|1795.29|1794.85|1793.22|1792.72|520
1638163200000|2021-11-29 05:20:00|1795.06|1794.56|1793.86|1793.36|1796.07|1795.57|1793.77|1793.27|673
1638163500000|2021-11-29 05:25:00|1793.85|1793.35|1795.11|1794.61|1795.17|1794.67|1793.22|1792.72|726
1638163800000|2021-11-29 05:30:00|1795.08|1794.58|1794.55|1794.05|1795.08|1794.58|1793.32|1792.82|903
1638164100000|2021-11-29 05:35:00|1794.56|1794.06|1795.48|1794.98|1795.51|1795.01|1793.99|1793.49|569
1638164400000|2021-11-29 05:40:00|1795.49|1794.99|1795.44|1794.94|1795.76|1795.26|1795.11|1794.61|560
1638164700000|2021-11-29 05:45:00|1795.45|1794.95|1795.91|1795.41|1796.21|1795.71|1795.14|1794.73|543
1638165000000|2021-11-29 05:50:00|1795.9|1795.4|1795.51|1795.01|1796.07|1795.57|1795.27|1794.77|605
1638165300000|2021-11-29 05:55:00|1795.52|1795.02|1796.13|1795.63|1796.3|1795.85|1795.32|1794.82|598
1638165600000|2021-11-29 06:00:00|1796.15|1795.65|1796.3|1795.8|1796.51|1796.01|1795.49|1794.99|721
1638165900000|2021-11-29 06:05:00|1796.32|1795.82|1795.57|1795.07|1796.39|1795.89|1795.08|1794.58|707
1638166200000|2021-11-29 06:10:00|1795.56|1795.06|1795.68|1795.18|1795.86|1795.36|1795.26|1794.76|460
1638166500000|2021-11-29 06:15:00|1795.69|1795.19|1795.31|1794.81|1795.93|1795.43|1794.9|1794.4|567
1638166800000|2021-11-29 06:20:00|1795.32|1794.82|1795.97|1795.47|1796.06|1795.56|1795.07|1794.57|512
1638167100000|2021-11-29 06:25:00|1795.94|1795.44|1795.7|1795.2|1796.09|1795.59|1795.27|1794.77|409
1638167400000|2021-11-29 06:30:00|1795.72|1795.22|1795.85|1795.35|1796.52|1796.02|1795.63|1795.13|552
1638167700000|2021-11-29 06:35:00|1795.84|1795.34|1795.47|1794.97|1795.9|1795.4|1795.23|1794.73|486
1638168000000|2021-11-29 06:40:00|1795.48|1794.98|1795.37|1794.87|1796.59|1796.09|1795.22|1794.72|561
1638168300000|2021-11-29 06:45:00|1795.36|1794.86|1796.26|1795.76|1796.42|1796.09|1795.23|1794.73|541
1638168600000|2021-11-29 06:50:00|1796.36|1795.86|1796.84|1796.34|1797.06|1796.56|1796.26|1795.76|624
1638168900000|2021-11-29 06:55:00|1796.8|1796.3|1795.34|1794.84|1796.82|1796.32|1795|1794.5|625
1638169200000|2021-11-29 07:00:00|1795.29|1794.79|1793.34|1792.84|1795.36|1794.86|1793.05|1792.55|1062
1638169500000|2021-11-29 07:05:00|1793.35|1792.85|1793.09|1792.59|1793.82|1793.32|1792.31|1791.81|1148
1638169800000|2021-11-29 07:10:00|1793.11|1792.61|1794.07|1793.57|1794.81|1794.42|1793.09|1792.59|884
1638170100000|2021-11-29 07:15:00|1794.14|1793.64|1794.28|1793.78|1794.74|1794.25|1793.83|1793.39|721
1638170400000|2021-11-29 07:20:00|1794.27|1793.77|1794.55|1794.05|1795.22|1794.72|1793.49|1792.99|786
1638170700000|2021-11-29 07:25:00|1794.54|1794.04|1794.09|1793.59|1795.52|1795.02|1793.48|1792.98|767
1638171000000|2021-11-29 07:30:00|1794.1|1793.6|1796.4|1795.9|1796.66|1796.16|1793.49|1792.99|771
1638171300000|2021-11-29 07:35:00|1796.36|1795.86|1796.62|1796.12|1796.75|1796.25|1795.65|1795.15|649
1638171600000|2021-11-29 07:40:00|1796.61|1796.11|1795.96|1795.46|1797.37|1796.9|1795.47|1795.16|778
1638171900000|2021-11-29 07:45:00|1795.94|1795.44|1796.29|1795.79|1796.35|1795.85|1793.94|1793.44|960
1638172200000|2021-11-29 07:50:00|1796.3|1795.8|1795.97|1795.47|1797.48|1796.98|1794.25|1793.75|1072
1638172500000|2021-11-29 07:55:00|1795.98|1795.48|1795.16|1794.66|1796.55|1796.25|1794.65|1794.15|906
1638172800000|2021-11-29 08:00:00|1795.26|1794.76|1794.25|1793.75|1795.27|1794.77|1793.21|1792.71|1061
1638173100000|2021-11-29 08:05:00|1794.2|1793.7|1794.38|1794.08|1794.9|1794.4|1793.81|1793.34|826
1638173400000|2021-11-29 08:10:00|1794.37|1794.07|1794.69|1794.19|1795.26|1794.76|1793.8|1793.41|958
1638173700000|2021-11-29 08:15:00|1794.7|1794.2|1794.88|1794.38|1795.18|1794.68|1793.71|1793.3|841
1638174000000|2021-11-29 08:20:00|1794.9|1794.4|1795.64|1795.14|1795.67|1795.17|1793.73|1793.33|712
1638174300000|2021-11-29 08:25:00|1795.65|1795.15|1796.15|1795.65|1796.41|1795.97|1795.35|1794.92|773
1638174600000|2021-11-29 08:30:00|1796.14|1795.64|1796.32|1795.82|1796.48|1796.07|1795.5|1795|707
1638174900000|2021-11-29 08:35:00|1796.38|1795.88|1797.12|1796.62|1797.14|1796.75|1796.08|1795.58|637
1638175200000|2021-11-29 08:40:00|1797.14|1796.64|1797.54|1797.04|1798.1|1797.77|1797.03|1796.63|755
1638175500000|2021-11-29 08:45:00|1797.53|1797.03|1797.89|1797.39|1798.16|1797.66|1796.43|1796.03|815
1638175800000|2021-11-29 08:50:00|1797.88|1797.38|1799|1798.5|1799.58|1799.14|1797.08|1796.69|753
1638176100000|2021-11-29 08:55:00|1798.92|1798.42|1798.41|1797.91|1798.92|1798.42|1797.92|1797.52|640
1638176400000|2021-11-29 09:00:00|1798.43|1797.93|1798.28|1797.78|1799.17|1798.67|1797.86|1797.42|916
1638176700000|2021-11-29 09:05:00|1798.3|1797.8|1798.8|1798.5|1798.96|1798.66|1797.07|1796.57|889
1638177000000|2021-11-29 09:10:00|1798.79|1798.49|1797.78|1797.48|1799.15|1798.85|1797.72|1797.42|705
1638177300000|2021-11-29 09:15:00|1797.79|1797.49|1799.07|1798.77|1799.35|1799.05|1797.58|1797.28|709
1638177600000|2021-11-29 09:20:00|1799.06|1798.76|1798.3|1798|1799.58|1799.28|1797.95|1797.65|711
1638177900000|2021-11-29 09:25:00|1798.25|1797.95|1798.06|1797.76|1798.54|1798.24|1796.95|1796.65|709
1638178200000|2021-11-29 09:30:00|1798.07|1797.77|1797.88|1797.58|1799.11|1798.81|1797.29|1796.99|1063
1638178500000|2021-11-29 09:35:00|1797.86|1797.56|1799.18|1798.88|1799.38|1799.08|1797.26|1796.96|1063
1638178800000|2021-11-29 09:40:00|1799.19|1798.89|1798.86|1798.56|1799.19|1798.89|1798.08|1797.78|541
1638179100000|2021-11-29 09:45:00|1798.87|1798.57|1799.36|1799.06|1799.58|1799.28|1798.53|1798.23|553
1638179400000|2021-11-29 09:50:00|1799.37|1799.07|1798.69|1798.39|1799.48|1799.18|1798.37|1798.07|543
1638179700000|2021-11-29 09:55:00|1798.7|1798.4|1799.53|1799.23|1799.61|1799.31|1798.57|1798.27|616
1638180000000|2021-11-29 10:00:00|1799.5|1799.2|1798.67|1798.37|1799.63|1799.33|1798.34|1798.04|554
1638180300000|2021-11-29 10:05:00|1798.7|1798.4|1797.98|1797.68|1799.09|1798.79|1797.98|1797.68|535
1638180600000|2021-11-29 10:10:00|1797.92|1797.62|1797.01|1796.71|1798.03|1797.73|1796.68|1796.38|639
1638180900000|2021-11-29 10:15:00|1797.03|1796.73|1796.8|1796.5|1797.25|1796.95|1796.47|1796.17|556
1638181200000|2021-11-29 10:20:00|1796.83|1796.53|1795.3|1795|1797.05|1796.75|1795.29|1794.99|617
1638181500000|2021-11-29 10:25:00|1795.27|1794.97|1796.27|1795.97|1796.39|1796.09|1795.26|1794.96|542
1638181800000|2021-11-29 10:30:00|1796.26|1795.96|1796.66|1796.36|1796.75|1796.45|1794.95|1794.65|669
1638182100000|2021-11-29 10:35:00|1796.68|1796.38|1796.5|1796.2|1796.94|1796.64|1796.25|1795.95|322
1638182400000|2021-11-29 10:40:00|1797.06|1796.76|1796.95|1796.65|1797.47|1797.17|1796.67|1796.37|510
1638182700000|2021-11-29 10:45:00|1797.08|1796.78|1796.57|1796.27|1797.15|1796.85|1796.27|1795.97|541
1638183000000|2021-11-29 10:50:00|1796.58|1796.28|1796.85|1796.55|1796.95|1796.65|1796.49|1796.19|363
1638183300000|2021-11-29 10:55:00|1796.87|1796.57|1796.56|1796.26|1797.04|1796.74|1795.89|1795.59|428
1638183600000|2021-11-29 11:00:00|1796.55|1796.25|1795.16|1794.86|1796.55|1796.25|1795.12|1794.82|612
1638183900000|2021-11-29 11:05:00|1795.13|1794.83|1793.67|1793.37|1795.42|1795.12|1793.66|1793.36|482
1638184200000|2021-11-29 11:10:00|1793.68|1793.38|1794.19|1793.89|1794.78|1794.48|1793.67|1793.37|646
1638184500000|2021-11-29 11:15:00|1794.2|1793.9|1794.28|1793.98|1794.82|1794.52|1794.1|1793.8|629
1638184800000|2021-11-29 11:20:00|1794.27|1793.97|1794.96|1794.66|1795.2|1794.9|1793.83|1793.53|557
1638185100000|2021-11-29 11:25:00|1794.97|1794.67|1795.04|1794.74|1795.67|1795.37|1794.6|1794.3|442
1638185400000|2021-11-29 11:30:00|1795.05|1794.75|1794.68|1794.38|1795.27|1794.97|1794.2|1793.9|531
1638185700000|2021-11-29 11:35:00|1794.65|1794.35|1794.93|1794.63|1795.11|1794.81|1794.35|1794.05|361
1638186000000|2021-11-29 11:40:00|1794.97|1794.67|1794.87|1794.57|1795.18|1794.88|1794.49|1794.19|373
1638186300000|2021-11-29 11:45:00|1794.86|1794.56|1794.76|1794.46|1795.26|1794.96|1794.5|1794.2|398
1638186600000|2021-11-29 11:50:00|1794.79|1794.49|1794.39|1794.09|1794.99|1794.69|1794.26|1793.96|482
1638186900000|2021-11-29 11:55:00|1794.41|1794.11|1793.72|1793.42|1794.5|1794.2|1793.47|1793.17|569
1638187200000|2021-11-29 12:00:00|1793.73|1793.43|1793.77|1793.47|1794.26|1793.96|1793.48|1793.18|629
1638187500000|2021-11-29 12:05:00|1793.75|1793.45|1793.48|1793.18|1793.99|1793.69|1793.33|1793.03|599
1638187800000|2021-11-29 12:10:00|1793.47|1793.17|1792.9|1792.6|1793.65|1793.35|1792.57|1792.27|583
1638188100000|2021-11-29 12:15:00|1792.88|1792.58|1792.61|1792.31|1794.03|1793.73|1791.41|1791.11|903
1638188400000|2021-11-29 12:20:00|1792.57|1792.27|1792.36|1792.06|1793.31|1793.01|1791.61|1791.31|1117
1638188700000|2021-11-29 12:25:00|1792.37|1792.07|1791.47|1791.17|1792.38|1792.08|1790.48|1790.18|928
1638189000000|2021-11-29 12:30:00|1791.48|1791.18|1791.64|1791.34|1792.41|1792.11|1791.25|1790.95|636
1638189300000|2021-11-29 12:35:00|1791.63|1791.33|1792.44|1792.14|1792.83|1792.53|1791.56|1791.26|563
1638189600000|2021-11-29 12:40:00|1792.45|1792.15|1792.95|1792.65|1793.37|1793.07|1792.11|1791.81|677
1638189900000|2021-11-29 12:45:00|1792.98|1792.68|1794.08|1793.78|1794.08|1793.78|1792.54|1792.24|775
1638190200000|2021-11-29 12:50:00|1794.07|1793.77|1793.62|1793.32|1794.32|1794.02|1793.16|1792.86|755
1638190500000|2021-11-29 12:55:00|1793.7|1793.4|1794.27|1793.97|1794.35|1794.05|1793.43|1793.13|660
1638190800000|2021-11-29 13:00:00|1794.28|1793.98|1792.42|1792.12|1794.32|1794.02|1792.15|1791.85|1055
1638191100000|2021-11-29 13:05:00|1792.37|1792.07|1792.74|1792.44|1793.2|1792.9|1791.57|1791.27|851
1638191400000|2021-11-29 13:10:00|1792.75|1792.45|1793.22|1792.92|1794.17|1793.87|1792.67|1792.37|850
1638191700000|2021-11-29 13:15:00|1793.21|1792.91|1793.3|1793|1793.38|1793.08|1791.84|1791.47|863
1638192000000|2021-11-29 13:20:00|1793.27|1792.97|1791.17|1790.87|1793.55|1793.25|1790.85|1790.55|1013
1638192300000|2021-11-29 13:25:00|1791.18|1790.88|1791.71|1791.41|1792.35|1792.02|1790.86|1790.56|1037
1638192600000|2021-11-29 13:30:00|1791.69|1791.39|1791.21|1790.91|1792.42|1792.09|1791.14|1790.83|1014
1638192900000|2021-11-29 13:35:00|1791.14|1790.84|1788.98|1788.68|1791.39|1791.02|1788.79|1788.39|1217
1638193200000|2021-11-29 13:40:00|1789|1788.7|1789.82|1789.52|1790.95|1790.65|1788.65|1788.35|1148
1638193500000|2021-11-29 13:45:00|1789.74|1789.44|1789.89|1789.59|1790.14|1789.84|1789.03|1788.73|991
1638193800000|2021-11-29 13:50:00|1789.88|1789.58|1789.21|1788.91|1790.13|1789.83|1788.86|1788.56|767
1638194100000|2021-11-29 13:55:00|1789.18|1788.88|1787.11|1786.81|1789.3|1789|1787.04|1786.74|1104
1638194400000|2021-11-29 14:00:00|1787.1|1786.8|1787.51|1787.21|1788.55|1788.25|1786.58|1786.28|1229
1638194700000|2021-11-29 14:05:00|1787.54|1787.24|1787.9|1787.6|1788.68|1788.38|1787.41|1787.11|953
1638195000000|2021-11-29 14:10:00|1787.89|1787.59|1787.22|1786.92|1788.16|1787.86|1786.65|1786.35|1193
1638195300000|2021-11-29 14:15:00|1787.21|1786.91|1786.26|1785.96|1787.68|1787.38|1786.1|1785.8|922
1638195600000|2021-11-29 14:20:00|1786.21|1785.91|1786.27|1785.97|1786.99|1786.69|1784.5|1784.2|1126
1638195900000|2021-11-29 14:25:00|1786.21|1785.91|1785.5|1785.2|1786.3|1786|1785.15|1784.85|938
1638196200000|2021-11-29 14:30:00|1785.55|1785.25|1787.3|1787|1788.13|1787.83|1785.18|1784.88|1421
1638196500000|2021-11-29 14:35:00|1787.22|1786.92|1788.07|1787.77|1789.47|1789.17|1787.1|1786.8|1286
1638196800000|2021-11-29 14:40:00|1788.06|1787.76|1787.13|1786.83|1788.45|1788.15|1786.75|1786.45|1182
1638197100000|2021-11-29 14:45:00|1787.14|1786.84|1789.13|1788.83|1789.26|1788.96|1786.04|1785.74|1190
1638197400000|2021-11-29 14:50:00|1789.1|1788.8|1787.56|1787.26|1790.19|1789.89|1787.48|1787.18|1216
1638197700000|2021-11-29 14:55:00|1787.59|1787.29|1788.32|1788.02|1789.05|1788.75|1787.4|1787.1|992
1638198000000|2021-11-29 15:00:00|1788.33|1788.03|1788.11|1787.81|1788.97|1788.67|1786.47|1786.17|1445
1638198300000|2021-11-29 15:05:00|1788.14|1787.84|1788.18|1787.88|1788.94|1788.64|1787.02|1786.72|1245
1638198600000|2021-11-29 15:10:00|1788.19|1787.89|1788.95|1788.65|1788.97|1788.67|1787.69|1787.39|1085
1638198900000|2021-11-29 15:15:00|1788.88|1788.58|1786.69|1786.39|1789.97|1789.67|1786.69|1786.39|1140
1638199200000|2021-11-29 15:20:00|1786.71|1786.41|1787.44|1787.14|1788.27|1787.97|1786.28|1785.98|1065
1638199500000|2021-11-29 15:25:00|1787.53|1787.23|1786.65|1786.35|1788.01|1787.71|1786.52|1786.22|968
1638199800000|2021-11-29 15:30:00|1786.63|1786.33|1786.42|1786.12|1786.76|1786.46|1785.49|1785.19|1117
1638200100000|2021-11-29 15:35:00|1786.45|1786.15|1787.56|1787.26|1788.13|1787.83|1785.49|1785.19|987
1638200400000|2021-11-29 15:40:00|1787.57|1787.27|1786.81|1786.51|1787.84|1787.54|1786.68|1786.38|864
1638200700000|2021-11-29 15:45:00|1786.83|1786.53|1786.87|1786.57|1787.73|1787.43|1786.42|1786.12|853
1638201000000|2021-11-29 15:50:00|1786.88|1786.58|1787.09|1786.79|1788.32|1788.02|1786.74|1786.44|848
1638201300000|2021-11-29 15:55:00|1787.14|1786.84|1787.16|1786.86|1788.45|1788.15|1786.49|1786.19|1017
1638201600000|2021-11-29 16:00:00|1787.2|1786.9|1787.67|1787.37|1788.17|1787.87|1786.45|1786.15|1059
1638201900000|2021-11-29 16:05:00|1787.66|1787.36|1786.21|1785.91|1788.14|1787.84|1786.1|1785.8|980
1638202200000|2021-11-29 16:10:00|1786.2|1785.9|1786.25|1785.95|1786.73|1786.43|1785.77|1785.47|1064
1638202500000|2021-11-29 16:15:00|1786.13|1785.83|1786.42|1786.12|1786.61|1786.31|1784.72|1784.42|1020
1638202800000|2021-11-29 16:20:00|1786.46|1786.16|1784.61|1784.31|1787.43|1787.13|1784.32|1784.02|1064
1638203100000|2021-11-29 16:25:00|1784.6|1784.3|1784.82|1784.52|1785.25|1784.95|1783.95|1783.65|1035
1638203400000|2021-11-29 16:30:00|1784.81|1784.51|1785.14|1784.84|1785.56|1785.26|1784.7|1784.4|884
1638203700000|2021-11-29 16:35:00|1785.17|1784.87|1784.57|1784.27|1785.22|1784.92|1784.09|1783.79|778
1638204000000|2021-11-29 16:40:00|1784.54|1784.24|1784.59|1784.29|1784.8|1784.5|1784.27|1783.97|671
1638204300000|2021-11-29 16:45:00|1784.62|1784.32|1784.19|1783.89|1784.62|1784.32|1783.79|1783.49|544
1638204600000|2021-11-29 16:50:00|1784.27|1783.97|1784.4|1784.1|1784.9|1784.6|1783.92|1783.62|556
1638204900000|2021-11-29 16:55:00|1784.39|1784.09|1784.05|1783.75|1784.61|1784.31|1782.9|1782.6|716
1638205200000|2021-11-29 17:00:00|1784.04|1783.74|1785.29|1784.99|1785.59|1785.29|1783.86|1783.56|775
1638205500000|2021-11-29 17:05:00|1785.24|1784.94|1785.09|1784.79|1786|1785.7|1785|1784.7|612
1638205800000|2021-11-29 17:10:00|1785.12|1784.82|1784.8|1784.5|1785.38|1785.08|1784.43|1784.13|758
1638206100000|2021-11-29 17:15:00|1784.78|1784.48|1784.02|1783.72|1784.78|1784.48|1783.88|1783.58|541
1638206400000|2021-11-29 17:20:00|1784.03|1783.73|1783.03|1782.73|1784.57|1784.27|1782.82|1782.52|660
1638206700000|2021-11-29 17:25:00|1783.04|1782.74|1783.68|1783.38|1783.94|1783.64|1783.04|1782.74|601
1638207000000|2021-11-29 17:30:00|1783.71|1783.41|1783.62|1783.32|1783.85|1783.55|1782.99|1782.69|711
1638207300000|2021-11-29 17:35:00|1783.63|1783.33|1783.39|1783.09|1783.74|1783.44|1782.94|1782.64|489
1638207600000|2021-11-29 17:40:00|1783.37|1783.07|1783.43|1783.13|1783.69|1783.39|1782.7|1782.4|536
1638207900000|2021-11-29 17:45:00|1783.44|1783.14|1783.71|1783.41|1784.12|1783.82|1783.22|1782.92|494
1638208200000|2021-11-29 17:50:00|1783.74|1783.44|1784.48|1784.18|1784.66|1784.36|1783.6|1783.3|536
1638208500000|2021-11-29 17:55:00|1784.49|1784.19|1784.4|1784.1|1784.9|1784.6|1784.27|1783.97|448
1638208800000|2021-11-29 18:00:00|1784.39|1784.09|1783.8|1783.5|1784.74|1784.44|1783.32|1783.02|514
1638209100000|2021-11-29 18:05:00|1783.79|1783.49|1783.94|1783.64|1784.18|1783.88|1783.49|1783.19|406
1638209400000|2021-11-29 18:10:00|1783.95|1783.65|1784.58|1784.28|1784.73|1784.43|1783.82|1783.52|392
1638209700000|2021-11-29 18:15:00|1784.62|1784.32|1783.3|1783|1784.68|1784.38|1783.14|1782.84|539
1638210000000|2021-11-29 18:20:00|1783.2|1782.9|1784.14|1783.84|1784.18|1783.88|1782.85|1782.55|508
1638210300000|2021-11-29 18:25:00|1784.16|1783.86|1783.92|1783.62|1784.33|1784.03|1783.01|1782.71|885
1638210600000|2021-11-29 18:30:00|1783.9|1783.6|1784.41|1784.11|1784.68|1784.38|1783.84|1783.54|458
1638210900000|2021-11-29 18:35:00|1784.48|1784.18|1784.85|1784.55|1785.06|1784.76|1784.08|1783.78|403
1638211200000|2021-11-29 18:40:00|1784.81|1784.51|1785.39|1785.09|1785.45|1785.15|1784.76|1784.46|370
1638211500000|2021-11-29 18:45:00|1785.41|1785.11|1784.6|1784.3|1785.41|1785.11|1784.38|1784.08|447
1638211800000|2021-11-29 18:50:00|1784.61|1784.31|1784.4|1784.1|1784.75|1784.45|1784.31|1784.01|340
1638212100000|2021-11-29 18:55:00|1784.41|1784.11|1784.21|1783.91|1784.65|1784.35|1784.08|1783.78|300
1638212400000|2021-11-29 19:00:00|1784.22|1783.92|1783.91|1783.61|1784.22|1783.92|1783.67|1783.37|401
1638212700000|2021-11-29 19:05:00|1783.92|1783.62|1783.43|1783.13|1783.98|1783.68|1783.4|1783.1|373
1638213000000|2021-11-29 19:10:00|1783.44|1783.14|1783.2|1782.9|1783.54|1783.24|1782.74|1782.44|504
1638213300000|2021-11-29 19:15:00|1783.23|1782.93|1782.69|1782.39|1783.69|1783.39|1782.52|1782.22|439
1638213600000|2021-11-29 19:20:00|1782.7|1782.4|1782.9|1782.6|1783.25|1782.95|1782.7|1782.4|423
1638213900000|2021-11-29 19:25:00|1782.89|1782.59|1783.09|1782.79|1783.16|1782.86|1782.21|1781.91|532
1638214200000|2021-11-29 19:30:00|1783.42|1783.12|1783.17|1782.87|1783.58|1783.28|1782.76|1782.46|615
1638214500000|2021-11-29 19:35:00|1783.18|1782.88|1782.48|1782.18|1783.38|1783.08|1782.4|1782.1|474
1638214800000|2021-11-29 19:40:00|1782.49|1782.19|1782.3|1782|1782.9|1782.6|1781.99|1781.69|339
1638215100000|2021-11-29 19:45:00|1782.29|1781.99|1782.96|1782.66|1783.15|1782.85|1782.29|1781.99|344
1638215400000|2021-11-29 19:50:00|1782.95|1782.65|1783.46|1783.16|1783.5|1783.2|1782.76|1782.46|416
1638215700000|2021-11-29 19:55:00|1783.43|1783.13|1782.88|1782.58|1783.92|1783.62|1781.38|1781.08|598
1638216000000|2021-11-29 20:00:00|1782.89|1782.59|1784.67|1784.37|1784.98|1784.68|1782.3|1782|718
1638216300000|2021-11-29 20:05:00|1784.68|1784.38|1785.18|1784.88|1785.24|1784.94|1784.49|1784.19|467
1638216600000|2021-11-29 20:10:00|1785.22|1784.92|1785.14|1784.84|1785.36|1785.06|1784.3|1784|528
1638216900000|2021-11-29 20:15:00|1785.15|1784.85|1785.04|1784.74|1785.26|1784.96|1784.3|1784|422
1638217200000|2021-11-29 20:20:00|1785.01|1784.71|1784.86|1784.56|1785.09|1784.79|1784.62|1784.32|356
1638217500000|2021-11-29 20:25:00|1784.85|1784.55|1784.63|1784.33|1785|1784.7|1784.49|1784.19|439
1638217800000|2021-11-29 20:30:00|1784.61|1784.31|1784.26|1783.96|1784.8|1784.5|1783.94|1783.64|629
1638218100000|2021-11-29 20:35:00|1784.25|1783.95|1784.24|1783.94|1784.5|1784.2|1783.88|1783.58|477
1638218400000|2021-11-29 20:40:00|1784.25|1783.95|1783.97|1783.67|1784.35|1784.05|1783.51|1783.21|625
1638218700000|2021-11-29 20:45:00|1783.93|1783.63|1783.7|1783.4|1784.18|1783.88|1783.26|1782.96|570
1638219000000|2021-11-29 20:50:00|1783.73|1783.43|1783.5|1783.2|1783.93|1783.63|1783.18|1782.88|641
1638219300000|2021-11-29 20:55:00|1783.54|1783.24|1783.86|1783.56|1784.38|1784.08|1783.03|1782.73|758
1638219600000|2021-11-29 21:00:00|1783.71|1783.41|1783.65|1783.35|1784.25|1783.95|1783.6|1783.3|443
1638219900000|2021-11-29 21:05:00|1783.67|1783.37|1782.88|1782.58|1783.76|1783.46|1782.83|1782.53|348
1638220200000|2021-11-29 21:10:00|1782.93|1782.63|1783.51|1783.21|1783.53|1783.23|1782.75|1782.45|244
1638220500000|2021-11-29 21:15:00|1783.52|1783.22|1783.58|1783.28|1783.62|1783.32|1783.37|1783.03|215
1638220800000|2021-11-29 21:20:00|1783.57|1783.27|1783.55|1783.25|1783.73|1783.37|1783.36|1783.06|188
1638221100000|2021-11-29 21:25:00|1783.56|1783.26|1783.53|1783.23|1783.67|1783.37|1783.45|1783.15|185
1638221400000|2021-11-29 21:30:00|1783.54|1783.24|1784.76|1784.46|1785.11|1784.81|1783.51|1783.21|489
1638221700000|2021-11-29 21:35:00|1784.88|1784.38|1785.06|1784.76|1785.2|1784.86|1784.7|1784.36|232
1638222000000|2021-11-29 21:40:00|1785.18|1784.68|1785.87|1785.57|1785.97|1785.58|1785.08|1784.68|293
1638222300000|2021-11-29 21:45:00|1785.86|1785.56|1785.63|1785.13|1786.04|1785.71|1785.23|1784.83|429
1638222600000|2021-11-29 21:50:00|1785.66|1785.16|1785.23|1784.93|1785.94|1785.55|1785.13|1784.75|326
1638222900000|2021-11-29 21:55:00|1785.27|1784.97|1784.87|1784.37|1785.34|1785.02|1784.81|1784.32|321
1638226800000|2021-11-29 23:00:00|1785.46|1784.96|1785.58|1785.08|1785.89|1785.56|1785.15|1784.73|381
1638227100000|2021-11-29 23:05:00|1785.6|1785.1|1785.83|1785.33|1785.83|1785.42|1785.06|1784.64|355
1638227400000|2021-11-29 23:10:00|1785.71|1785.41|1785.95|1785.45|1786.14|1785.69|1785.59|1785.19|251
1638227700000|2021-11-29 23:15:00|1785.82|1785.52|1787|1786.7|1787.02|1786.72|1784.88|1784.57|364
1638228000000|2021-11-29 23:20:00|1787.01|1786.71|1787.16|1786.86|1787.27|1786.87|1786.76|1786.46|260
1638228300000|2021-11-29 23:25:00|1787.27|1786.77|1787.14|1786.84|1787.34|1786.95|1786.74|1786.44|273
1638228600000|2021-11-29 23:30:00|1787.12|1786.82|1787.53|1787.23|1787.79|1787.47|1786.99|1786.66|387
1638228900000|2021-11-29 23:35:00|1787.65|1787.15|1787.84|1787.34|1787.92|1787.42|1787.21|1786.83|434
1638229200000|2021-11-29 23:40:00|1787.88|1787.38|1787.74|1787.44|1788.19|1787.75|1787.64|1787.28|345
1638229500000|2021-11-29 23:45:00|1787.73|1787.43|1787.21|1786.91|1787.97|1787.57|1787.13|1786.83|382
1638229800000|2021-11-29 23:50:00|1787.22|1786.92|1787.1|1786.8|1787.55|1787.25|1786.94|1786.64|323
1638230100000|2021-11-29 23:55:00|1787.12|1786.82|1787.06|1786.76|1787.37|1787.07|1786.87|1786.57|336
1638230400000|2021-11-30 00:00:00|1787.05|1786.75|1787.91|1787.61|1788.1|1787.8|1786.64|1786.34|463
1638230700000|2021-11-30 00:05:00|1787.84|1787.54|1787.43|1787.13|1788.07|1787.77|1787.19|1786.88|532
1638231000000|2021-11-30 00:10:00|1787.45|1787.15|1786.77|1786.47|1787.45|1787.15|1786.74|1786.44|316
1638231300000|2021-11-30 00:15:00|1786.75|1786.45|1787.45|1786.95|1787.45|1787.06|1786.03|1785.73|516
1638231600000|2021-11-30 00:20:00|1787.32|1787.02|1786.5|1786.2|1787.43|1787.13|1786.44|1786.14|277
1638231900000|2021-11-30 00:25:00|1786.49|1786.19|1786.8|1786.5|1786.85|1786.55|1786.17|1785.73|305
1638232200000|2021-11-30 00:30:00|1786.79|1786.49|1786.55|1786.25|1786.95|1786.65|1786.24|1785.94|321
1638232500000|2021-11-30 00:35:00|1786.57|1786.27|1786.01|1785.71|1787.04|1786.63|1786|1785.7|364
1638232800000|2021-11-30 00:40:00|1786|1785.7|1785.46|1785.16|1786.16|1785.86|1785.34|1785.04|318
1638233100000|2021-11-30 00:45:00|1785.51|1785.21|1786.04|1785.74|1786.51|1786.1|1785.27|1784.97|432
1638233400000|2021-11-30 00:50:00|1786.01|1785.71|1785.22|1784.92|1786.13|1785.83|1784.95|1784.65|589
1638233700000|2021-11-30 00:55:00|1785.34|1785.04|1785.28|1784.98|1786.21|1785.91|1785.25|1784.95|371
1638234000000|2021-11-30 01:00:00|1785.27|1784.97|1783.87|1783.57|1786.24|1785.94|1783.23|1782.93|994
1638234300000|2021-11-30 01:05:00|1783.88|1783.58|1784.65|1784.35|1784.92|1784.57|1783.54|1783.19|649
1638234600000|2021-11-30 01:10:00|1784.62|1784.32|1784.24|1783.94|1784.82|1784.44|1783.66|1783.36|565
1638234900000|2021-11-30 01:15:00|1784.22|1783.92|1785.06|1784.76|1785.06|1784.76|1783.98|1783.68|538
1638235200000|2021-11-30 01:20:00|1785.07|1784.77|1785.27|1784.97|1785.58|1785.28|1784.93|1784.63|571
1638235500000|2021-11-30 01:25:00|1785.23|1784.93|1785.49|1785.19|1785.56|1785.26|1785.14|1784.84|430
1638235800000|2021-11-30 01:30:00|1785.51|1785.21|1786.27|1785.97|1786.56|1786.26|1785.4|1785.03|600
1638236100000|2021-11-30 01:35:00|1786.31|1786.01|1786.73|1786.43|1787|1786.7|1786.25|1785.95|552
1638236400000|2021-11-30 01:40:00|1786.74|1786.44|1787.79|1787.49|1787.89|1787.59|1786.59|1786.29|437
1638236700000|2021-11-30 01:45:00|1787.76|1787.46|1788.82|1788.52|1789.27|1788.97|1787.76|1787.46|601
1638237000000|2021-11-30 01:50:00|1788.81|1788.51|1788.93|1788.63|1789.03|1788.73|1787.81|1787.51|577
1638237300000|2021-11-30 01:55:00|1788.92|1788.62|1788.74|1788.44|1789.38|1789.08|1788.54|1788.16|635
1638237600000|2021-11-30 02:00:00|1788.77|1788.47|1788.46|1788.16|1788.8|1788.5|1788.15|1787.85|558
1638237900000|2021-11-30 02:05:00|1788.45|1788.15|1788.78|1788.48|1789.27|1788.97|1788.28|1787.98|493
1638238200000|2021-11-30 02:10:00|1788.79|1788.49|1788.38|1788.08|1788.79|1788.49|1788|1787.7|399
1638238500000|2021-11-30 02:15:00|1788.37|1788.07|1788.76|1788.46|1788.96|1788.66|1788.26|1787.96|308
1638238800000|2021-11-30 02:20:00|1788.77|1788.47|1788.59|1788.29|1789.32|1789.02|1788.53|1788.23|430
1638239100000|2021-11-30 02:25:00|1788.58|1788.28|1789.65|1789.35|1789.71|1789.41|1788.35|1788.05|358
1638239400000|2021-11-30 02:30:00|1789.66|1789.36|1790.03|1789.73|1790.34|1790.04|1789.42|1789.12|628
1638239700000|2021-11-30 02:35:00|1790.04|1789.74|1790.04|1789.74|1790.31|1790.01|1789.5|1789.2|441
1638240000000|2021-11-30 02:40:00|1790.02|1789.72|1789.81|1789.51|1790.74|1790.34|1789.71|1789.41|546
1638240300000|2021-11-30 02:45:00|1789.82|1789.52|1789.21|1788.91|1789.83|1789.53|1789.18|1788.82|326
1638240600000|2021-11-30 02:50:00|1789.2|1788.9|1789.08|1788.78|1789.33|1789.03|1788.71|1788.41|331
1638240900000|2021-11-30 02:55:00|1789.05|1788.75|1788.84|1788.54|1789.22|1788.85|1788.74|1788.38|344
1638241200000|2021-11-30 03:00:00|1788.85|1788.55|1788.74|1788.44|1789.33|1789.03|1788.55|1788.25|496
1638241500000|2021-11-30 03:05:00|1788.71|1788.41|1788.77|1788.47|1789.11|1788.81|1788.66|1788.27|385
1638241800000|2021-11-30 03:10:00|1788.78|1788.48|1788.58|1788.28|1788.96|1788.66|1788.38|1788.08|379
1638242100000|2021-11-30 03:15:00|1788.6|1788.3|1788.63|1788.33|1788.84|1788.54|1788.33|1788.03|396
1638242400000|2021-11-30 03:20:00|1788.61|1788.31|1788.76|1788.46|1789.26|1788.96|1788.29|1787.99|460
1638242700000|2021-11-30 03:25:00|1788.74|1788.44|1789.04|1788.74|1789.12|1788.76|1788.65|1788.32|363
1638243000000|2021-11-30 03:30:00|1789.02|1788.72|1789.15|1788.85|1789.32|1789.02|1788.94|1788.62|301
1638243300000|2021-11-30 03:35:00|1789.17|1788.87|1789.17|1788.87|1789.25|1788.93|1788.91|1788.56|262
1638243600000|2021-11-30 03:40:00|1789.21|1788.91|1789.26|1788.96|1789.33|1789.03|1788.85|1788.55|232
1638243900000|2021-11-30 03:45:00|1789.27|1788.97|1789.09|1788.79|1789.27|1788.97|1788.98|1788.61|213
1638244200000|2021-11-30 03:50:00|1789.07|1788.77|1789.27|1788.97|1789.37|1789.05|1789.07|1788.77|239
1638244500000|2021-11-30 03:55:00|1789.28|1788.98|1789.17|1788.87|1789.39|1789.09|1789.07|1788.77|256
1638244800000|2021-11-30 04:00:00|1789.16|1788.86|1788.8|1788.5|1789.23|1788.91|1788.57|1788.18|282
1638245100000|2021-11-30 04:05:00|1788.78|1788.48|1788.96|1788.66|1789.93|1789.63|1788.77|1788.43|419
1638245400000|2021-11-30 04:10:00|1788.94|1788.64|1788.77|1788.47|1789.07|1788.77|1788.7|1788.4|258
1638245700000|2021-11-30 04:15:00|1788.71|1788.41|1788.55|1788.25|1788.96|1788.66|1788.53|1788.23|293
1638246000000|2021-11-30 04:20:00|1788.58|1788.28|1789.11|1788.81|1789.8|1789.5|1788.44|1788.14|439
1638246300000|2021-11-30 04:25:00|1789.18|1788.68|1789.31|1789.01|1789.7|1789.4|1789.03|1788.68|242
1638246600000|2021-11-30 04:30:00|1789.32|1789.02|1789.16|1788.86|1789.44|1789.14|1789.11|1788.81|168
1638246900000|2021-11-30 04:35:00|1789.14|1788.84|1789.01|1788.71|1789.23|1788.89|1788.93|1788.63|127
1638247200000|2021-11-30 04:40:00|1788.98|1788.68|1788.89|1788.59|1789.19|1788.89|1788.73|1788.43|198
1638247500000|2021-11-30 04:45:00|1788.88|1788.58|1788.9|1788.6|1789.05|1788.75|1788.76|1788.46|206
1638247800000|2021-11-30 04:50:00|1788.89|1788.59|1788.87|1788.57|1789.12|1788.82|1788.78|1788.48|186
1638248100000|2021-11-30 04:55:00|1788.88|1788.58|1788.87|1788.57|1789.04|1788.74|1788.73|1788.43|204
1638248400000|2021-11-30 05:00:00|1788.89|1788.59|1788.36|1788.06|1789.07|1788.76|1788.34|1788.04|278
1638248700000|2021-11-30 05:05:00|1788.4|1788.1|1789.85|1789.55|1789.89|1789.59|1788.2|1787.9|659
1638249000000|2021-11-30 05:10:00|1789.84|1789.54|1790.03|1789.73|1790.36|1790.06|1789.71|1789.41|713
1638249300000|2021-11-30 05:15:00|1790.05|1789.75|1791.01|1790.71|1791.39|1791.06|1790.01|1789.71|924
1638249600000|2021-11-30 05:20:00|1791|1790.7|1790.83|1790.53|1791.82|1791.52|1790.55|1790.25|1031
1638249900000|2021-11-30 05:25:00|1790.84|1790.54|1791.75|1791.45|1791.8|1791.5|1789.68|1789.38|1124
1638250200000|2021-11-30 05:30:00|1791.76|1791.46|1792.92|1792.42|1793.25|1792.95|1790.52|1790.22|1212
1638250500000|2021-11-30 05:35:00|1792.8|1792.5|1793.04|1792.74|1793.58|1793.28|1792.67|1792.37|901
1638250800000|2021-11-30 05:40:00|1793.05|1792.75|1793.59|1793.29|1794.06|1793.76|1792.95|1792.65|900
1638251100000|2021-11-30 05:45:00|1793.57|1793.27|1793.56|1793.26|1794.97|1794.67|1793.33|1793.03|1051
1638251400000|2021-11-30 05:50:00|1793.51|1793.21|1794.27|1793.97|1794.99|1794.69|1793.49|1793.19|901
1638251700000|2021-11-30 05:55:00|1794.29|1793.99|1796.11|1795.81|1796.15|1795.85|1794.27|1793.97|896
1638252000000|2021-11-30 06:00:00|1796.05|1795.75|1794.66|1794.36|1796.1|1795.8|1794.3|1794|1019
1638252300000|2021-11-30 06:05:00|1794.65|1794.35|1793|1792.7|1794.73|1794.43|1792.68|1792.36|1283
1638252600000|2021-11-30 06:10:00|1792.97|1792.67|1793.16|1792.86|1793.58|1793.27|1792.95|1792.65|903
1638252900000|2021-11-30 06:15:00|1793.15|1792.85|1793.29|1792.99|1793.71|1793.38|1792.54|1792.24|975
1638253200000|2021-11-30 06:20:00|1793.31|1793.01|1792.71|1792.41|1793.62|1793.32|1791.89|1791.59|832
1638253500000|2021-11-30 06:25:00|1792.78|1792.28|1793.72|1793.42|1793.76|1793.46|1792.67|1792.28|617
1638253800000|2021-11-30 06:30:00|1793.56|1793.26|1792.94|1792.44|1794.08|1793.77|1792.53|1792.23|708
1638254100000|2021-11-30 06:35:00|1792.85|1792.55|1792.49|1792.19|1793.82|1793.44|1792.41|1792.11|797
1638254400000|2021-11-30 06:40:00|1792.43|1792.13|1792.62|1792.32|1792.79|1792.49|1791.55|1791.25|772
1638254700000|2021-11-30 06:45:00|1792.63|1792.33|1792.98|1792.68|1793.36|1793.04|1792.52|1792.22|653
1638255000000|2021-11-30 06:50:00|1793.04|1792.54|1793.99|1793.69|1795.23|1794.93|1793.04|1792.54|894
1638255300000|2021-11-30 06:55:00|1794|1793.7|1793.46|1793.16|1794.69|1794.39|1793.06|1792.71|872
1638255600000|2021-11-30 07:00:00|1793.45|1793.15|1792.14|1791.64|1793.95|1793.65|1792.01|1791.64|1092
1638255900000|2021-11-30 07:05:00|1792.21|1791.71|1792.35|1792.05|1792.88|1792.58|1791.32|1791.02|954
1638256200000|2021-11-30 07:10:00|1792.4|1792.1|1791.9|1791.6|1792.69|1792.39|1791.58|1791.28|823
1638256500000|2021-11-30 07:15:00|1791.89|1791.59|1792.19|1791.89|1792.61|1792.31|1791.37|1791.07|856
1638256800000|2021-11-30 07:20:00|1792.16|1791.86|1792.06|1791.76|1792.51|1792.21|1791.24|1790.94|1054
1638257100000|2021-11-30 07:25:00|1792.02|1791.72|1790.76|1790.46|1792.44|1792.14|1790.14|1789.77|1116
1638257400000|2021-11-30 07:30:00|1790.81|1790.51|1791.6|1791.3|1792.43|1792.13|1790.65|1790.28|1222
1638257700000|2021-11-30 07:35:00|1791.58|1791.28|1792.83|1792.53|1792.85|1792.55|1791.35|1791.05|967
1638258000000|2021-11-30 07:40:00|1792.82|1792.52|1793.09|1792.79|1793.35|1793.05|1792.36|1792.06|646
1638258300000|2021-11-30 07:45:00|1793.12|1792.82|1791.75|1791.45|1793.18|1792.88|1791.36|1791.06|849
1638258600000|2021-11-30 07:50:00|1791.74|1791.44|1791.77|1791.47|1792.07|1791.7|1791.11|1790.81|774
1638258900000|2021-11-30 07:55:00|1791.72|1791.42|1791.99|1791.69|1792.57|1792.27|1791.33|1791.03|755
1638259200000|2021-11-30 08:00:00|1791.98|1791.68|1793.24|1792.94|1794.3|1794|1791.85|1791.55|1174
1638259500000|2021-11-30 08:05:00|1793.25|1792.95|1793.8|1793.5|1794.34|1794.04|1792.31|1792.01|921
1638259800000|2021-11-30 08:10:00|1793.79|1793.49|1794.83|1794.53|1795.14|1794.84|1793.6|1793.3|816
1638260100000|2021-11-30 08:15:00|1794.84|1794.54|1792.99|1792.69|1794.96|1794.66|1792.77|1792.47|852
1638260400000|2021-11-30 08:20:00|1793.01|1792.71|1793.65|1793.35|1794.06|1793.76|1792.61|1792.31|741
1638260700000|2021-11-30 08:25:00|1793.63|1793.33|1793.98|1793.68|1794.56|1794.26|1793.44|1793.14|642
1638261000000|2021-11-30 08:30:00|1793.95|1793.65|1793.4|1793.1|1794.47|1794.17|1793.28|1792.98|772
1638261300000|2021-11-30 08:35:00|1793.41|1793.11|1795.01|1794.71|1795.5|1795.2|1793.29|1792.99|845
1638261600000|2021-11-30 08:40:00|1795.1|1794.8|1794.8|1794.5|1795.94|1795.64|1794.13|1793.83|863
1638261900000|2021-11-30 08:45:00|1794.79|1794.49|1793.87|1793.57|1795.46|1795.16|1793.78|1793.48|819
1638262200000|2021-11-30 08:50:00|1793.94|1793.64|1793.45|1793.15|1794.87|1794.57|1793.11|1792.81|673
1638262500000|2021-11-30 08:55:00|1793.43|1793.13|1793.03|1792.73|1793.95|1793.65|1792.83|1792.53|681
1638262800000|2021-11-30 09:00:00|1792.98|1792.68|1792.22|1791.92|1793.82|1793.52|1792.12|1791.82|754
1638263100000|2021-11-30 09:05:00|1792.24|1791.94|1792.08|1791.78|1792.79|1792.49|1791.68|1791.38|788
1638263400000|2021-11-30 09:10:00|1792.06|1791.76|1792.74|1792.44|1792.97|1792.67|1791.84|1791.54|828
1638263700000|2021-11-30 09:15:00|1792.72|1792.42|1794.05|1793.75|1794.26|1793.96|1792.36|1792.06|750
1638264000000|2021-11-30 09:20:00|1794.01|1793.71|1795.46|1795.16|1795.54|1795.24|1793.78|1793.48|763
1638264300000|2021-11-30 09:25:00|1795.51|1795.21|1795.83|1795.53|1796.89|1796.59|1795.35|1795.05|936
1638264600000|2021-11-30 09:30:00|1795.84|1795.54|1796.68|1796.38|1797.46|1797.16|1795.83|1795.53|1083
1638264900000|2021-11-30 09:35:00|1796.67|1796.37|1797.15|1796.85|1797.46|1797.16|1796.45|1796.15|834
1638265200000|2021-11-30 09:40:00|1797.14|1796.84|1796.37|1796.07|1797.14|1796.84|1796.23|1795.93|819
1638265500000|2021-11-30 09:45:00|1796.38|1796.08|1796.84|1796.54|1797.71|1797.41|1796.29|1795.99|649
1638265800000|2021-11-30 09:50:00|1796.83|1796.53|1797.64|1797.34|1798.71|1798.41|1796.82|1796.52|856
1638266100000|2021-11-30 09:55:00|1797.65|1797.35|1797.26|1796.96|1798.08|1797.78|1797|1796.7|566
1638266400000|2021-11-30 10:00:00|1797.25|1796.95|1797.64|1797.34|1797.77|1797.47|1796.51|1796.21|722
1638266700000|2021-11-30 10:05:00|1797.65|1797.35|1796.89|1796.59|1798.09|1797.79|1796.84|1796.54|651
1638267000000|2021-11-30 10:10:00|1796.88|1796.58|1796.74|1796.44|1797.32|1797.02|1796.1|1795.8|515
1638267300000|2021-11-30 10:15:00|1796.75|1796.45|1796.96|1796.66|1797.44|1797.14|1796.45|1796.15|542
1638267600000|2021-11-30 10:20:00|1796.98|1796.68|1796.82|1796.52|1797.3|1797|1796.58|1796.28|485
1638267900000|2021-11-30 10:25:00|1796.81|1796.51|1795.74|1795.44|1796.93|1796.63|1795.71|1795.41|525
1638268200000|2021-11-30 10:30:00|1795.75|1795.45|1797.03|1796.73|1797.84|1797.54|1795.71|1795.41|869
1638268500000|2021-11-30 10:35:00|1797.04|1796.74|1797.27|1796.97|1797.92|1797.62|1796.9|1796.6|544
1638268800000|2021-11-30 10:40:00|1797.29|1796.99|1797.34|1797.04|1797.53|1797.23|1796.8|1796.5|561
1638269100000|2021-11-30 10:45:00|1797.37|1797.07|1796.71|1796.41|1798.01|1797.71|1796.7|1796.4|668
1638269400000|2021-11-30 10:50:00|1796.7|1796.4|1795.49|1795.19|1797.11|1796.81|1795.22|1794.92|574
1638269700000|2021-11-30 10:55:00|1795.48|1795.18|1796.34|1796.04|1797.12|1796.82|1795.48|1795.18|584
1638270000000|2021-11-30 11:00:00|1796.29|1795.99|1795.9|1795.6|1796.59|1796.29|1795.04|1794.74|605
1638270300000|2021-11-30 11:05:00|1795.89|1795.59|1795.62|1795.32|1796.09|1795.79|1795.42|1795.12|408
1638270600000|2021-11-30 11:10:00|1795.61|1795.31|1795.79|1795.49|1796.45|1796.15|1795.55|1795.25|347
1638270900000|2021-11-30 11:15:00|1795.77|1795.47|1795.22|1794.92|1795.92|1795.62|1794.77|1794.47|462
1638271200000|2021-11-30 11:20:00|1795.23|1794.93|1794.6|1794.3|1795.95|1795.65|1794.51|1794.21|570
1638271500000|2021-11-30 11:25:00|1794.59|1794.29|1794.39|1794.09|1795.28|1794.98|1794.28|1793.98|771
1638271800000|2021-11-30 11:30:00|1794.38|1794.08|1794.27|1793.97|1794.88|1794.58|1793.67|1793.37|620
1638272100000|2021-11-30 11:35:00|1794.16|1793.86|1794.5|1794.2|1795.23|1794.93|1794.11|1793.81|543
1638272400000|2021-11-30 11:40:00|1794.51|1794.21|1794.31|1794.01|1795.08|1794.78|1794.01|1793.71|688
1638272700000|2021-11-30 11:45:00|1794.35|1794.05|1793.71|1793.41|1794.63|1794.33|1793.42|1793.12|491
1638273000000|2021-11-30 11:50:00|1793.69|1793.39|1792.24|1791.94|1793.72|1793.42|1792.22|1791.92|826
1638273300000|2021-11-30 11:55:00|1792.23|1791.93|1792.68|1792.38|1793.89|1793.59|1792.08|1791.78|1194
1638273600000|2021-11-30 12:00:00|1792.72|1792.42|1793.6|1793.3|1794.26|1793.96|1792.6|1792.3|778
1638273900000|2021-11-30 12:05:00|1793.63|1793.33|1793.51|1793.21|1793.97|1793.67|1792.47|1792.17|598
1638274200000|2021-11-30 12:10:00|1793.5|1793.2|1791.89|1791.59|1793.5|1793.2|1791.86|1791.56|528
1638274500000|2021-11-30 12:15:00|1791.88|1791.58|1792.76|1792.46|1792.76|1792.46|1791.76|1791.46|565
1638274800000|2021-11-30 12:20:00|1792.77|1792.47|1792.05|1791.75|1792.81|1792.51|1791.83|1791.53|469
1638275100000|2021-11-30 12:25:00|1792.06|1791.76|1790.74|1790.44|1792.16|1791.86|1789.32|1789.02|770
1638275400000|2021-11-30 12:30:00|1790.73|1790.43|1792.89|1792.59|1793.86|1793.56|1790.67|1790.37|828
1638275700000|2021-11-30 12:35:00|1792.9|1792.6|1793.24|1792.94|1793.31|1793.01|1792.25|1791.95|674
1638276000000|2021-11-30 12:40:00|1793.23|1792.93|1793.19|1792.89|1793.5|1793.2|1792.04|1791.74|693
1638276300000|2021-11-30 12:45:00|1793.12|1792.82|1792.54|1792.24|1793.37|1793.07|1792.05|1791.75|531
1638276600000|2021-11-30 12:50:00|1792.55|1792.25|1792.52|1792.22|1792.67|1792.37|1791.7|1791.4|666
1638276900000|2021-11-30 12:55:00|1792.53|1792.23|1793.08|1792.78|1793.71|1793.41|1792.52|1792.22|803
1638277200000|2021-11-30 13:00:00|1793.06|1792.76|1790.31|1790.01|1793.9|1793.6|1789.98|1789.68|1342
1638277500000|2021-11-30 13:05:00|1790.3|1790|1791.23|1790.93|1791.78|1791.48|1789.97|1789.67|968
1638277800000|2021-11-30 13:10:00|1791.21|1790.91|1793.56|1793.26|1793.79|1793.49|1790.65|1790.35|891
1638278100000|2021-11-30 13:15:00|1793.61|1793.31|1792.79|1792.49|1793.66|1793.36|1792.38|1792.08|772
1638278400000|2021-11-30 13:20:00|1792.78|1792.48|1794.32|1794.02|1794.32|1794.02|1792.32|1792.02|971
1638278700000|2021-11-30 13:25:00|1794.25|1793.95|1792.75|1792.45|1794.33|1794.03|1792.64|1792.34|851
1638279000000|2021-11-30 13:30:00|1792.87|1792.57|1791.66|1791.36|1792.9|1792.6|1791.47|1791.17|982
1638279300000|2021-11-30 13:35:00|1791.69|1791.39|1794.94|1794.64|1795.36|1795.06|1791.54|1791.24|892
1638279600000|2021-11-30 13:40:00|1794.93|1794.63|1796.12|1795.82|1796.73|1796.43|1794.93|1794.63|924
1638279900000|2021-11-30 13:45:00|1796.13|1795.83|1796.39|1796.09|1797.07|1796.77|1795.44|1795.14|958
1638280200000|2021-11-30 13:50:00|1796.38|1796.08|1797.16|1796.86|1797.47|1797.17|1796.01|1795.71|869
1638280500000|2021-11-30 13:55:00|1797.17|1796.87|1795.96|1795.66|1797.55|1797.25|1795.31|1795.01|936
1638280800000|2021-11-30 14:00:00|1795.9|1795.6|1796.15|1795.85|1796.89|1796.59|1795.46|1795.15|988
1638281100000|2021-11-30 14:05:00|1796.16|1795.86|1795.56|1795.26|1796.91|1796.61|1795.37|1795.07|776
1638281400000|2021-11-30 14:10:00|1795.57|1795.27|1796.61|1796.31|1797.12|1796.82|1795.21|1794.91|744
1638281700000|2021-11-30 14:15:00|1796.62|1796.32|1795.36|1795.06|1796.97|1796.67|1795.14|1794.84|777
1638282000000|2021-11-30 14:20:00|1795.37|1795.07|1794.78|1794.48|1795.43|1795.13|1793.98|1793.68|731
1638282300000|2021-11-30 14:25:00|1794.98|1794.68|1795.57|1795.27|1796.44|1796.14|1794.98|1794.68|813
1638282600000|2021-11-30 14:30:00|1795.56|1795.26|1795.15|1794.85|1796.67|1796.37|1794.01|1793.71|1252
1638282900000|2021-11-30 14:35:00|1795.1|1794.8|1796.73|1796.43|1797|1796.7|1795.04|1794.74|1107
1638283200000|2021-11-30 14:40:00|1796.7|1796.4|1797.07|1796.77|1797.15|1796.85|1795.91|1795.61|861
1638283500000|2021-11-30 14:45:00|1797.06|1796.76|1802.21|1801.91|1803.82|1803.52|1797.06|1796.76|1930
1638283800000|2021-11-30 14:50:00|1802.26|1801.96|1803.92|1803.62|1804.64|1804.34|1802.07|1801.77|1539
1638284100000|2021-11-30 14:55:00|1803.88|1803.58|1802.65|1802.35|1804.13|1803.83|1802.23|1801.93|1207
1638284400000|2021-11-30 15:00:00|1802.66|1802.36|1804.8|1804.5|1805.72|1805.42|1802.45|1802.15|1468
1638284700000|2021-11-30 15:05:00|1804.81|1804.51|1806.46|1806.16|1806.46|1806.16|1804.18|1803.88|1198
1638285000000|2021-11-30 15:10:00|1806.44|1806.14|1808.12|1807.82|1808.93|1808.63|1806.07|1805.77|1293
1638285300000|2021-11-30 15:15:00|1808.08|1807.78|1806.8|1806.5|1808.7|1808.4|1806.76|1806.46|1183
1638285600000|2021-11-30 15:20:00|1806.81|1806.51|1806.04|1805.74|1807.12|1806.82|1805.66|1805.36|1094
1638285900000|2021-11-30 15:25:00|1806|1805.7|1802.31|1802.01|1807.75|1807.45|1802.22|1801.92|1252
1638286200000|2021-11-30 15:30:00|1802.27|1801.97|1802.14|1801.84|1803.6|1803.3|1800.87|1800.57|1646
1638286500000|2021-11-30 15:35:00|1802.16|1801.86|1793.29|1792.99|1802.16|1801.86|1791.42|1791.12|2166
1638286800000|2021-11-30 15:40:00|1793.33|1793.03|1792.52|1792.22|1795.32|1795.02|1791.68|1791.38|1841
1638287100000|2021-11-30 15:45:00|1792.57|1792.27|1792.67|1792.37|1795.34|1795.04|1791.14|1790.84|1970
1638287400000|2021-11-30 15:50:00|1792.62|1792.32|1788.6|1788.3|1793.77|1793.47|1785.12|1784.82|2078
1638287700000|2021-11-30 15:55:00|1788.57|1788.27|1784.7|1784.4|1789.58|1789.25|1783.59|1783.29|2050
1638288000000|2021-11-30 16:00:00|1784.73|1784.43|1777.66|1777.36|1784.99|1784.66|1772.16|1771.86|2166
1638288300000|2021-11-30 16:05:00|1777.65|1777.35|1781.25|1780.95|1781.96|1781.66|1777.23|1776.93|1933
1638288600000|2021-11-30 16:10:00|1781.24|1780.94|1780.18|1779.88|1781.98|1781.68|1779.87|1779.57|1757
1638288900000|2021-11-30 16:15:00|1780.19|1779.89|1778.59|1778.29|1781.87|1781.57|1777.39|1777.09|1733
1638289200000|2021-11-30 16:20:00|1778.57|1778.27|1778.61|1778.31|1780.13|1779.83|1778.08|1777.78|1644
1638289500000|2021-11-30 16:25:00|1778.57|1778.27|1776.92|1776.62|1779.25|1778.95|1776.53|1776.23|1658
1638289800000|2021-11-30 16:30:00|1776.88|1776.58|1775.4|1775.1|1777.69|1777.39|1773.29|1772.99|1552
1638290100000|2021-11-30 16:35:00|1775.36|1775.06|1773.8|1773.5|1775.5|1775.2|1773.39|1773.09|1477
1638290400000|2021-11-30 16:40:00|1773.76|1773.46|1772.87|1772.57|1774.01|1773.71|1770.95|1770.65|1571
1638290700000|2021-11-30 16:45:00|1772.86|1772.56|1776.54|1776.24|1776.89|1776.59|1772.86|1772.56|1686
1638291000000|2021-11-30 16:50:00|1776.52|1776.22|1774.95|1774.65|1777.27|1776.97|1774.7|1774.4|1474
1638291300000|2021-11-30 16:55:00|1774.98|1774.68|1774.5|1774.2|1776.59|1776.21|1773.92|1773.62|1336
1638291600000|2021-11-30 17:00:00|1774.49|1774.19|1772.65|1772.35|1774.86|1774.56|1772.65|1772.35|1283
1638291900000|2021-11-30 17:05:00|1772.71|1772.41|1773.46|1773.16|1774.37|1774.03|1770.85|1770.55|1370
1638292200000|2021-11-30 17:10:00|1773.47|1773.17|1771.98|1771.68|1774.88|1774.48|1771.94|1771.64|1384
1638292500000|2021-11-30 17:15:00|1771.97|1771.67|1771.37|1771.07|1772.8|1772.5|1770.65|1770.35|1359
1638292800000|2021-11-30 17:20:00|1771.36|1771.06|1772|1771.7|1772.72|1772.42|1770.1|1769.8|1334
1638293100000|2021-11-30 17:25:00|1772.02|1771.72|1772.14|1771.84|1772.33|1771.93|1770.56|1770.26|1105
1638293400000|2021-11-30 17:30:00|1772.09|1771.79|1773.67|1773.37|1774.05|1773.75|1771.67|1771.37|1193
1638293700000|2021-11-30 17:35:00|1773.68|1773.38|1773.53|1773.23|1774.46|1774.16|1772.78|1772.48|1212
1638294000000|2021-11-30 17:40:00|1773.51|1773.21|1774.03|1773.73|1774.33|1773.88|1772.75|1772.45|1012
1638294300000|2021-11-30 17:45:00|1774.04|1773.74|1775.18|1774.88|1775.29|1774.91|1773.81|1773.49|1033
1638294600000|2021-11-30 17:50:00|1775.2|1774.9|1775.3|1775|1776.01|1775.62|1774.08|1773.78|1169
1638294900000|2021-11-30 17:55:00|1775.29|1774.99|1774.58|1774.28|1775.47|1775.07|1774|1773.7|992
1638295200000|2021-11-30 18:00:00|1774.61|1774.31|1775.07|1774.77|1775.99|1775.62|1774.3|1774|1045
1638295500000|2021-11-30 18:05:00|1775.08|1774.78|1775.09|1774.79|1775.46|1775.07|1774.25|1773.95|974
1638295800000|2021-11-30 18:10:00|1775.19|1774.89|1774.45|1774.15|1775.28|1774.98|1773.83|1773.45|836
1638296100000|2021-11-30 18:15:00|1774.43|1774.13|1775.22|1774.92|1775.88|1775.52|1773.93|1773.63|884
1638296400000|2021-11-30 18:20:00|1775.3|1775|1775.66|1775.36|1775.93|1775.61|1774.64|1774.34|1016
1638296700000|2021-11-30 18:25:00|1775.65|1775.35|1775.49|1775.19|1776.34|1776.04|1774.55|1774.25|1378
1638297000000|2021-11-30 18:30:00|1775.58|1775.28|1776.23|1775.93|1777.1|1776.8|1775.48|1775.18|995
1638297300000|2021-11-30 18:35:00|1776.25|1775.95|1775.27|1774.97|1776.73|1776.43|1774.06|1773.76|916
1638297600000|2021-11-30 18:40:00|1775.23|1774.93|1774.49|1774.19|1775.45|1775.15|1774.15|1773.85|688
1638297900000|2021-11-30 18:45:00|1774.5|1774.2|1775.48|1775.18|1775.67|1775.37|1774.09|1773.79|806
1638298200000|2021-11-30 18:50:00|1775.5|1775.2|1777.52|1777.22|1777.57|1777.27|1775.09|1774.79|821
1638298500000|2021-11-30 18:55:00|1777.51|1777.21|1776.77|1776.47|1777.58|1777.28|1776.62|1776.32|785
1638298800000|2021-11-30 19:00:00|1776.78|1776.48|1777.4|1777.1|1777.99|1777.69|1776.6|1776.3|812
1638299100000|2021-11-30 19:05:00|1777.41|1777.11|1776.67|1776.37|1777.51|1777.17|1776.25|1775.95|805
1638299400000|2021-11-30 19:10:00|1776.52|1776.22|1775.87|1775.57|1776.61|1776.31|1775.4|1775.1|771
1638299700000|2021-11-30 19:15:00|1775.85|1775.55|1775.67|1775.37|1776.31|1776.01|1775.02|1774.72|549
1638300000000|2021-11-30 19:20:00|1775.66|1775.36|1775.29|1774.99|1775.7|1775.4|1774.82|1774.52|606
1638300300000|2021-11-30 19:25:00|1775.28|1774.98|1774.89|1774.59|1775.54|1775.24|1774.76|1774.46|578
1638300600000|2021-11-30 19:30:00|1774.83|1774.53|1775.29|1774.99|1775.54|1775.24|1774.76|1774.46|569
1638300900000|2021-11-30 19:35:00|1775.27|1774.97|1775.2|1774.9|1775.53|1775.23|1775.17|1774.87|541
1638301200000|2021-11-30 19:40:00|1775.21|1774.91|1775.7|1775.4|1776.25|1775.95|1775.21|1774.91|591
1638301500000|2021-11-30 19:45:00|1775.67|1775.37|1775.5|1775.2|1776.18|1775.88|1775.46|1775.16|585
1638301800000|2021-11-30 19:50:00|1775.51|1775.21|1774.83|1774.53|1775.85|1775.46|1774.66|1774.3|702
1638302100000|2021-11-30 19:55:00|1774.82|1774.52|1776.33|1776.03|1776.36|1776.06|1774.79|1774.49|867
1638302400000|2021-11-30 20:00:00|1776.3|1776|1774.66|1774.36|1776.46|1776.16|1774.04|1773.74|950
1638302700000|2021-11-30 20:05:00|1774.71|1774.41|1773.33|1773.03|1775.34|1774.94|1772.9|1772.6|688
1638303000000|2021-11-30 20:10:00|1773.32|1773.02|1772.8|1772.5|1774.43|1774.13|1772.68|1772.3|666
1638303300000|2021-11-30 20:15:00|1772.79|1772.49|1773.84|1773.54|1774.46|1774.11|1772.56|1772.26|794
1638303600000|2021-11-30 20:20:00|1773.83|1773.53|1773.17|1772.87|1774.08|1773.78|1772.98|1772.68|566
1638303900000|2021-11-30 20:25:00|1773.18|1772.88|1773.7|1773.4|1773.78|1773.48|1772.91|1772.54|613
1638304200000|2021-11-30 20:30:00|1773.86|1773.56|1772.64|1772.34|1774.08|1773.75|1772.62|1772.28|599
1638304500000|2021-11-30 20:35:00|1772.62|1772.32|1772.59|1772.29|1772.97|1772.65|1772.12|1771.82|530
1638304800000|2021-11-30 20:40:00|1772.65|1772.35|1772.4|1771.9|1773.34|1772.99|1772.16|1771.86|618
1638305100000|2021-11-30 20:45:00|1772.39|1771.89|1772.72|1772.42|1773.01|1772.71|1771.95|1771.65|644
1638305400000|2021-11-30 20:50:00|1772.73|1772.43|1772.53|1772.23|1772.86|1772.52|1771.92|1771.62|880
1638305700000|2021-11-30 20:55:00|1772.54|1772.24|1771.23|1770.93|1773.04|1772.73|1771.14|1770.79|1150
1638306000000|2021-11-30 21:00:00|1771.29|1770.99|1772.78|1772.48|1772.82|1772.5|1771.09|1770.79|611
1638306300000|2021-11-30 21:05:00|1772.76|1772.46|1772.27|1771.97|1772.91|1772.54|1772|1771.67|350
1638306600000|2021-11-30 21:10:00|1772.26|1771.96|1772.69|1772.19|1772.91|1772.51|1772.26|1771.84|288
1638306900000|2021-11-30 21:15:00|1772.68|1772.18|1772.69|1772.19|1772.91|1772.61|1772.34|1772.03|307
1638307200000|2021-11-30 21:20:00|1772.61|1772.31|1772.8|1772.5|1772.97|1772.64|1772.19|1771.8|318
1638307500000|2021-11-30 21:25:00|1772.79|1772.49|1772.99|1772.69|1773.15|1772.85|1772.68|1772.25|337
1638307800000|2021-11-30 21:30:00|1773|1772.7|1772.45|1772.15|1773.05|1772.75|1772.07|1771.75|373
1638308100000|2021-11-30 21:35:00|1772.44|1772.14|1772.95|1772.65|1773.16|1772.71|1772.43|1772.03|223
1638308400000|2021-11-30 21:40:00|1773.12|1772.62|1773.91|1773.41|1773.93|1773.57|1772.89|1772.56|325
1638308700000|2021-11-30 21:45:00|1773.94|1773.44|1774.3|1774|1774.43|1774.04|1773.65|1773.28|261
1638309000000|2021-11-30 21:50:00|1774.41|1773.91|1774.86|1774.36|1774.98|1774.55|1774.05|1773.66|313
1638309300000|2021-11-30 21:55:00|1774.85|1774.35|1774.79|1774.29|1775.62|1775.12|1774.35|1774|303
1638313200000|2021-11-30 23:00:00|1774.96|1774.46|1776.2|1775.7|1776.51|1776.08|1774.78|1774.28|486
1638313500000|2021-11-30 23:05:00|1776.24|1775.74|1776.73|1776.43|1777.04|1776.73|1775.53|1775.13|459
1638313800000|2021-11-30 23:10:00|1776.74|1776.44|1775.62|1775.32|1777.36|1777.06|1775.59|1775.29|525
1638314100000|2021-11-30 23:15:00|1775.6|1775.3|1775.01|1774.71|1775.74|1775.44|1774.98|1774.68|366
1638314400000|2021-11-30 23:20:00|1775.02|1774.72|1775.52|1775.22|1775.77|1775.47|1774.88|1774.58|380
1638314700000|2021-11-30 23:25:00|1775.53|1775.23|1776.31|1776.01|1776.72|1776.3|1775.11|1774.81|407
1638315000000|2021-11-30 23:30:00|1776.41|1775.91|1775.54|1775.24|1776.68|1776.32|1775.42|1775.06|487
1638315300000|2021-11-30 23:35:00|1775.55|1775.25|1774.31|1774.01|1775.62|1775.31|1773.98|1773.68|436
1638315600000|2021-11-30 23:40:00|1774.3|1774|1773.84|1773.54|1774.91|1774.6|1773.67|1773.31|394
1638315900000|2021-11-30 23:45:00|1773.81|1773.51|1772.63|1772.33|1773.93|1773.51|1772.62|1772.32|479
1638316200000|2021-11-30 23:50:00|1772.64|1772.34|1772.72|1772.42|1773.19|1772.89|1772.38|1772.08|492
1638316500000|2021-11-30 23:55:00|1772.71|1772.41|1773.46|1773.16|1773.73|1773.43|1772.68|1772.38|395
1638316800000|2021-12-01 00:00:00|1773.45|1773.15|1774.26|1773.96|1774.83|1774.53|1772.83|1772.53|680
1638317100000|2021-12-01 00:05:00|1774.28|1773.98|1775.22|1774.92|1775.24|1774.94|1773.66|1773.3|545
1638317400000|2021-12-01 00:10:00|1775.2|1774.9|1774.78|1774.48|1775.35|1775.05|1774.11|1773.81|497
1638317700000|2021-12-01 00:15:00|1774.79|1774.49|1774.99|1774.69|1775.57|1775.27|1774.74|1774.44|525
1638318000000|2021-12-01 00:20:00|1775|1774.7|1775.14|1774.84|1775.95|1775.65|1774.68|1774.38|478
1638318300000|2021-12-01 00:25:00|1775.12|1774.82|1775.71|1775.41|1775.75|1775.45|1775.08|1774.78|451
1638318600000|2021-12-01 00:30:00|1775.7|1775.4|1775.23|1774.93|1775.95|1775.65|1775.17|1774.87|535
1638318900000|2021-12-01 00:35:00|1775.24|1774.94|1775.76|1775.46|1776.08|1775.78|1774.95|1774.65|427
1638319200000|2021-12-01 00:40:00|1775.77|1775.47|1776.47|1776.17|1776.99|1776.69|1775.46|1775.16|481
1638319500000|2021-12-01 00:45:00|1776.49|1776.19|1777.49|1777.19|1777.99|1777.69|1776.33|1776.03|612
1638319800000|2021-12-01 00:50:00|1777.48|1777.18|1777.3|1777|1777.66|1777.36|1777.19|1776.89|531
1638320100000|2021-12-01 00:55:00|1777.33|1777.03|1777.93|1777.63|1778|1777.7|1777.18|1776.88|431
1638320400000|2021-12-01 01:00:00|1777.9|1777.6|1776.34|1776.04|1778.74|1778.44|1776.26|1775.96|973
1638320700000|2021-12-01 01:05:00|1776.33|1776.03|1776.37|1776.07|1776.77|1776.47|1775.13|1774.76|999
1638321000000|2021-12-01 01:10:00|1776.33|1776.03|1775.88|1775.58|1776.37|1776.07|1774.62|1774.32|855
1638321300000|2021-12-01 01:15:00|1775.87|1775.57|1775.99|1775.69|1776.67|1776.37|1775.27|1774.97|755
1638321600000|2021-12-01 01:20:00|1776.01|1775.71|1775.53|1775.23|1776.21|1775.91|1775.25|1774.95|700
1638321900000|2021-12-01 01:25:00|1775.49|1775.19|1774.93|1774.63|1776.13|1775.83|1774.64|1774.34|822
1638322200000|2021-12-01 01:30:00|1774.94|1774.64|1774.27|1773.97|1775.48|1775.18|1773.86|1773.56|1075
1638322500000|2021-12-01 01:35:00|1774.3|1774|1775.27|1774.97|1775.27|1774.97|1774.21|1773.91|787
1638322800000|2021-12-01 01:40:00|1775.2|1774.9|1777.22|1776.92|1777.5|1777.2|1775.2|1774.9|722
1638323100000|2021-12-01 01:45:00|1777.25|1776.95|1776.66|1776.36|1777.72|1777.3|1776.44|1776.14|698
1638323400000|2021-12-01 01:50:00|1776.67|1776.37|1776.12|1775.82|1777.06|1776.76|1776.1|1775.8|698
1638323700000|2021-12-01 01:55:00|1776.14|1775.84|1775.48|1775.18|1777.1|1776.8|1775.35|1775.05|747
1638324000000|2021-12-01 02:00:00|1775.49|1775.19|1775.85|1775.55|1776.43|1776.13|1775.32|1775.02|553
1638324300000|2021-12-01 02:05:00|1775.89|1775.59|1776.32|1776.02|1776.55|1776.14|1775.34|1775.04|712
1638324600000|2021-12-01 02:10:00|1776.31|1776.01|1777.03|1776.73|1777.03|1776.73|1776.09|1775.71|614
1638324900000|2021-12-01 02:15:00|1777.01|1776.71|1778.18|1777.88|1778.4|1778.06|1776.75|1776.45|481
1638325200000|2021-12-01 02:20:00|1778.22|1777.92|1779.47|1779.17|1779.71|1779.41|1778.06|1777.76|539
1638325500000|2021-12-01 02:25:00|1779.49|1779.19|1778.7|1778.4|1779.49|1779.19|1778.66|1778.35|350
1638325800000|2021-12-01 02:30:00|1778.68|1778.38|1778.22|1777.92|1778.68|1778.38|1777.28|1776.94|695
1638326100000|2021-12-01 02:35:00|1778.21|1777.91|1778.6|1778.3|1778.76|1778.45|1777.28|1776.98|533
1638326400000|2021-12-01 02:40:00|1778.61|1778.31|1778.17|1777.87|1778.97|1778.67|1777.75|1777.41|782
1638326700000|2021-12-01 02:45:00|1778.18|1777.88|1777.65|1777.35|1778.31|1778|1777.39|1777.09|706
1638327000000|2021-12-01 02:50:00|1777.63|1777.33|1778.24|1777.94|1778.73|1778.35|1777.6|1777.3|456
1638327300000|2021-12-01 02:55:00|1778.19|1777.89|1778.54|1778.24|1778.63|1778.33|1777.76|1777.4|513
1638327600000|2021-12-01 03:00:00|1778.51|1778.21|1778.74|1778.44|1778.85|1778.55|1778.3|1778|517
1638327900000|2021-12-01 03:05:00|1778.76|1778.46|1779.55|1779.25|1779.6|1779.3|1778.61|1778.31|437
1638328200000|2021-12-01 03:10:00|1779.54|1779.24|1779.46|1779.16|1779.75|1779.4|1778.87|1778.57|750
1638328500000|2021-12-01 03:15:00|1779.49|1779.19|1779.35|1779.05|1780.68|1780.36|1778.99|1778.69|788
1638328800000|2021-12-01 03:20:00|1779.36|1779.06|1779.24|1778.74|1779.36|1779.06|1778.83|1778.46|344
1638329100000|2021-12-01 03:25:00|1779.23|1778.73|1779.52|1779.22|1780.05|1779.72|1779.16|1778.73|477
1638329400000|2021-12-01 03:30:00|1779.54|1779.24|1779.59|1779.29|1779.86|1779.55|1779.43|1779.13|341
1638329700000|2021-12-01 03:35:00|1779.62|1779.32|1779.68|1779.38|1780.16|1779.86|1779.24|1778.94|362
1638330000000|2021-12-01 03:40:00|1779.67|1779.37|1779.2|1778.7|1779.78|1779.37|1778.82|1778.52|243
1638330300000|2021-12-01 03:45:00|1779.18|1778.68|1779.04|1778.74|1779.36|1779.06|1778.72|1778.42|330
1638330600000|2021-12-01 03:50:00|1779.06|1778.76|1779.19|1778.89|1779.2|1778.9|1778.7|1778.4|249
1638330900000|2021-12-01 03:55:00|1779.2|1778.9|1778.15|1777.85|1779.25|1778.95|1777.93|1777.54|337
1638331200000|2021-12-01 04:00:00|1778.18|1777.88|1777.73|1777.43|1778.54|1778.24|1777.53|1777.23|324
1638331500000|2021-12-01 04:05:00|1777.76|1777.46|1777.71|1777.41|1777.96|1777.66|1777.57|1777.27|273
1638331800000|2021-12-01 04:10:00|1777.67|1777.37|1777.76|1777.46|1777.91|1777.5|1777.54|1777.24|208
1638332100000|2021-12-01 04:15:00|1777.79|1777.49|1779.16|1778.86|1779.42|1779.09|1777.6|1777.26|362
1638332400000|2021-12-01 04:20:00|1779.14|1778.84|1778.64|1778.34|1779.65|1779.34|1778.64|1778.34|305
1638332700000|2021-12-01 04:25:00|1778.65|1778.35|1778.46|1778.16|1778.95|1778.59|1778.37|1778|235
1638333000000|2021-12-01 04:30:00|1778.57|1778.27|1779.02|1778.52|1779.02|1778.62|1778.45|1778.11|316
1638333300000|2021-12-01 04:35:00|1778.98|1778.68|1778.97|1778.67|1779.62|1779.27|1778.87|1778.5|245
1638333600000|2021-12-01 04:40:00|1779.08|1778.58|1779.5|1779.2|1779.98|1779.68|1778.99|1778.58|303
1638333900000|2021-12-01 04:45:00|1779.51|1779.21|1779.96|1779.66|1779.97|1779.67|1779.22|1778.92|297
1638334200000|2021-12-01 04:50:00|1779.97|1779.67|1779.76|1779.46|1780.05|1779.74|1779.64|1779.32|214
1638334500000|2021-12-01 04:55:00|1779.77|1779.47|1779.71|1779.41|1779.93|1779.53|1779.55|1779.19|245
1638334800000|2021-12-01 05:00:00|1779.7|1779.4|1779.27|1778.97|1779.79|1779.41|1779.25|1778.95|253
1638335100000|2021-12-01 05:05:00|1779.29|1778.99|1779.86|1779.56|1780.07|1779.77|1779.02|1778.68|258
1638335400000|2021-12-01 05:10:00|1779.84|1779.54|1779.98|1779.68|1780.12|1779.71|1779.46|1779.16|216
1638335700000|2021-12-01 05:15:00|1779.99|1779.69|1780.15|1779.85|1780.28|1779.98|1779.82|1779.52|192
1638336000000|2021-12-01 05:20:00|1780.14|1779.84|1780.35|1780.05|1780.51|1780.12|1779.92|1779.59|258
1638336300000|2021-12-01 05:25:00|1780.39|1780.09|1780.24|1779.94|1780.61|1780.31|1780.13|1779.83|270
1638336600000|2021-12-01 05:30:00|1780.21|1779.91|1780.15|1779.85|1780.4|1780.05|1779.27|1778.9|632
1638336900000|2021-12-01 05:35:00|1780.11|1779.81|1781.56|1781.26|1782.06|1781.7|1779.86|1779.46|594
1638337200000|2021-12-01 05:40:00|1781.58|1781.28|1781.67|1781.37|1781.75|1781.45|1780.99|1780.69|417
1638337500000|2021-12-01 05:45:00|1781.68|1781.38|1782.28|1781.98|1782.32|1782.02|1781.21|1780.84|473
1638337800000|2021-12-01 05:50:00|1782.29|1781.99|1782.54|1782.24|1782.69|1782.36|1782.09|1781.74|447
1638338100000|2021-12-01 05:55:00|1782.53|1782.23|1791.01|1790.51|1795.01|1794.51|1782.5|1782.2|1415
1638338400000|2021-12-01 06:00:00|1791.04|1790.54|1791.48|1791.18|1791.82|1791.48|1789.02|1788.72|1347
1638338700000|2021-12-01 06:05:00|1791.58|1791.08|1790.34|1790.04|1792.44|1792.04|1789.35|1788.99|1106
1638339000000|2021-12-01 06:10:00|1790.44|1789.94|1788.67|1788.37|1790.99|1790.61|1788.36|1788|826
1638339300000|2021-12-01 06:15:00|1788.78|1788.28|1788.85|1788.35|1788.87|1788.47|1786.45|1786.14|977
1638339600000|2021-12-01 06:20:00|1788.86|1788.36|1787.27|1786.97|1788.96|1788.6|1787.01|1786.55|731
1638339900000|2021-12-01 06:25:00|1787.25|1786.95|1786.81|1786.31|1787.25|1786.95|1786.23|1785.82|655
1638340200000|2021-12-01 06:30:00|1786.8|1786.3|1787.6|1787.3|1788.3|1787.87|1786.51|1786.17|714
1638340500000|2021-12-01 06:35:00|1787.67|1787.37|1787.9|1787.4|1788|1787.65|1786.28|1785.84|678
1638340800000|2021-12-01 06:40:00|1787.84|1787.34|1788.38|1787.88|1788.67|1788.28|1787.69|1787.34|577
1638341100000|2021-12-01 06:45:00|1788.39|1787.89|1788.63|1788.13|1789.44|1789.05|1788.24|1787.87|724
1638341400000|2021-12-01 06:50:00|1788.64|1788.14|1788.5|1788.2|1788.92|1788.58|1787|1786.61|925
1638341700000|2021-12-01 06:55:00|1788.37|1788.07|1788.3|1788|1789.2|1788.81|1787.74|1787.36|783
1638342000000|2021-12-01 07:00:00|1788.21|1787.91|1788.85|1788.35|1789.49|1789.14|1787.43|1787.12|917
1638342300000|2021-12-01 07:05:00|1788.81|1788.31|1788.93|1788.63|1789.4|1789.03|1787.84|1787.44|761
1638342600000|2021-12-01 07:10:00|1788.95|1788.65|1787.36|1787.06|1789.14|1788.78|1786.9|1786.57|789
1638342900000|2021-12-01 07:15:00|1787.37|1787.07|1786.51|1786.21|1787.51|1787.13|1785.77|1785.4|874
1638343200000|2021-12-01 07:20:00|1786.55|1786.25|1785.87|1785.37|1787.18|1786.78|1785.63|1785.27|718
1638343500000|2021-12-01 07:25:00|1785.98|1785.48|1785.99|1785.69|1787.07|1786.62|1785.69|1785.23|673
1638343800000|2021-12-01 07:30:00|1786.01|1785.71|1785.29|1784.99|1786.37|1785.99|1785.08|1784.7|677
1638344100000|2021-12-01 07:35:00|1785.28|1784.98|1786.15|1785.85|1787.85|1787.55|1785.26|1784.89|994
1638344400000|2021-12-01 07:40:00|1786.12|1785.82|1787.06|1786.76|1787.06|1786.76|1785.35|1785.05|1042
1638344700000|2021-12-01 07:45:00|1787.07|1786.77|1785.93|1785.63|1787.96|1787.62|1785.6|1785.23|898
1638345000000|2021-12-01 07:50:00|1785.91|1785.61|1784.97|1784.67|1786.11|1785.78|1784.48|1784.18|708
1638345300000|2021-12-01 07:55:00|1784.96|1784.66|1785.09|1784.79|1786.07|1785.77|1784.82|1784.52|1200
1638345600000|2021-12-01 08:00:00|1785.08|1784.78|1783.56|1783.26|1785.33|1785.03|1783.12|1782.82|1501
1638345900000|2021-12-01 08:05:00|1783.57|1783.27|1783.37|1783.07|1784.35|1784.05|1782.62|1782.32|1336
1638346200000|2021-12-01 08:10:00|1783.38|1783.08|1780.58|1780.28|1783.85|1783.55|1779.83|1779.53|1419
1638346500000|2021-12-01 08:15:00|1780.57|1780.27|1781.03|1780.73|1781.78|1781.48|1780.17|1779.87|1200
1638346800000|2021-12-01 08:20:00|1781.07|1780.77|1780.22|1779.92|1782.22|1781.92|1780.17|1779.87|1185
1638347100000|2021-12-01 08:25:00|1780.21|1779.91|1779.84|1779.54|1780.71|1780.41|1779.69|1779.39|1089
1638347400000|2021-12-01 08:30:00|1779.81|1779.51|1780.09|1779.79|1780.44|1780.14|1779.11|1778.81|1048
1638347700000|2021-12-01 08:35:00|1780.13|1779.83|1778.96|1778.66|1780.14|1779.84|1777.6|1777.3|1171
1638348000000|2021-12-01 08:40:00|1778.97|1778.67|1779.2|1778.9|1779.64|1779.34|1778.1|1777.8|1081
1638348300000|2021-12-01 08:45:00|1779.19|1778.89|1777.96|1777.66|1779.69|1779.34|1777.87|1777.57|948
1638348600000|2021-12-01 08:50:00|1777.98|1777.68|1777.33|1777.03|1778.66|1778.36|1776.88|1776.55|1067
1638348900000|2021-12-01 08:55:00|1777.35|1777.05|1779.12|1778.82|1779.56|1779.26|1777.13|1776.83|1322
1638349200000|2021-12-01 09:00:00|1779.13|1778.83|1778.6|1778.3|1780.22|1779.92|1777.83|1777.52|1302
1638349500000|2021-12-01 09:05:00|1778.67|1778.37|1780.85|1780.55|1780.87|1780.57|1778.62|1778.32|851
1638349800000|2021-12-01 09:10:00|1780.8|1780.5|1780.21|1779.91|1780.86|1780.56|1779.44|1779.14|734
1638350100000|2021-12-01 09:15:00|1780.16|1779.86|1780.59|1780.29|1781.2|1780.9|1780.16|1779.86|686
1638350400000|2021-12-01 09:20:00|1780.61|1780.31|1780.09|1779.79|1780.91|1780.61|1779.6|1779.3|667
1638350700000|2021-12-01 09:25:00|1780.1|1779.8|1780.57|1780.27|1780.89|1780.59|1779.91|1779.61|781
1638351000000|2021-12-01 09:30:00|1780.53|1780.23|1779.47|1779.17|1780.98|1780.68|1778.57|1778.27|962
1638351300000|2021-12-01 09:35:00|1779.45|1779.15|1781.82|1781.52|1781.95|1781.65|1778.9|1778.6|917
1638351600000|2021-12-01 09:40:00|1781.83|1781.53|1782.4|1782.1|1782.79|1782.49|1781.38|1781.08|747
1638351900000|2021-12-01 09:45:00|1782.42|1782.12|1783.08|1782.78|1783.38|1783.08|1781.95|1781.65|749
1638352200000|2021-12-01 09:50:00|1783.07|1782.77|1783.56|1783.26|1784.3|1784|1783.07|1782.77|804
1638352500000|2021-12-01 09:55:00|1783.57|1783.27|1783.16|1782.86|1783.72|1783.42|1782.87|1782.57|644
1638352800000|2021-12-01 10:00:00|1783.15|1782.85|1782.81|1782.51|1783.85|1783.55|1782.33|1782.03|747
1638353100000|2021-12-01 10:05:00|1782.77|1782.47|1783.56|1783.26|1783.77|1783.47|1782.16|1781.86|846
1638353400000|2021-12-01 10:10:00|1783.58|1783.28|1784.59|1784.29|1785.23|1784.93|1783.55|1783.25|688
1638353700000|2021-12-01 10:15:00|1784.58|1784.28|1783.86|1783.56|1785.09|1784.79|1783.81|1783.51|708
1638354000000|2021-12-01 10:20:00|1783.97|1783.67|1783.96|1783.66|1784.42|1784.12|1783.76|1783.46|446
1638354300000|2021-12-01 10:25:00|1783.95|1783.65|1783.86|1783.56|1784.2|1783.9|1783.65|1783.35|529
1638354600000|2021-12-01 10:30:00|1783.87|1783.57|1786.1|1785.8|1786.62|1786.32|1783.83|1783.53|900
1638354900000|2021-12-01 10:35:00|1786.11|1785.81|1785.74|1785.44|1786.47|1786.17|1785.59|1785.29|528
1638355200000|2021-12-01 10:40:00|1785.71|1785.41|1785.34|1785.04|1785.99|1785.69|1784.35|1784.05|757
1638355500000|2021-12-01 10:45:00|1785.33|1785.03|1786.23|1785.93|1786.33|1785.96|1784.89|1784.59|748
1638355800000|2021-12-01 10:50:00|1786.22|1785.92|1786.81|1786.51|1786.83|1786.53|1785.68|1785.32|527
1638356100000|2021-12-01 10:55:00|1786.79|1786.49|1786.56|1786.26|1787.19|1786.89|1786.21|1785.91|716
1638356400000|2021-12-01 11:00:00|1786.57|1786.27|1786.54|1786.24|1787.79|1787.49|1786.36|1786.06|736
1638356700000|2021-12-01 11:05:00|1786.56|1786.26|1786.52|1786.22|1786.76|1786.46|1786.04|1785.74|580
1638357000000|2021-12-01 11:10:00|1786.53|1786.23|1786.81|1786.51|1787.14|1786.84|1786.52|1786.22|440
1638357300000|2021-12-01 11:15:00|1786.8|1786.5|1786.7|1786.4|1787.21|1786.91|1786.18|1785.88|544
1638357600000|2021-12-01 11:20:00|1786.71|1786.41|1786.64|1786.34|1787.14|1786.84|1786.61|1786.31|420
1638357900000|2021-12-01 11:25:00|1786.59|1786.29|1786.69|1786.39|1786.98|1786.68|1786.38|1786.08|450
1638358200000|2021-12-01 11:30:00|1786.67|1786.37|1785.85|1785.55|1786.8|1786.5|1785.69|1785.39|640
1638358500000|2021-12-01 11:35:00|1785.84|1785.54|1785.92|1785.62|1786.27|1785.97|1785.62|1785.32|514
1638358800000|2021-12-01 11:40:00|1785.96|1785.66|1787.48|1787.18|1787.73|1787.43|1785.67|1785.37|557
1638359100000|2021-12-01 11:45:00|1787.51|1787.21|1787.09|1786.79|1788.81|1788.51|1787.06|1786.76|712
1638359400000|2021-12-01 11:50:00|1787.11|1786.81|1786.45|1786.15|1787.14|1786.84|1785.95|1785.65|659
1638359700000|2021-12-01 11:55:00|1786.46|1786.16|1785.28|1784.98|1786.49|1786.19|1785.26|1784.93|584
1638360000000|2021-12-01 12:00:00|1785.29|1784.99|1785.66|1785.36|1786.25|1785.95|1785.12|1784.82|757
1638360300000|2021-12-01 12:05:00|1785.65|1785.35|1785.65|1785.35|1785.94|1785.58|1785.34|1785.04|775
1638360600000|2021-12-01 12:10:00|1785.66|1785.36|1787.2|1786.9|1787.24|1786.94|1785.32|1784.97|689
1638360900000|2021-12-01 12:15:00|1787.21|1786.91|1786.52|1786.22|1788.17|1787.87|1785.4|1785.1|863
1638361200000|2021-12-01 12:20:00|1786.51|1786.21|1785.84|1785.54|1786.65|1786.35|1785.58|1785.28|707
1638361500000|2021-12-01 12:25:00|1785.88|1785.58|1787.02|1786.72|1787.19|1786.89|1785.75|1785.45|683
1638361800000|2021-12-01 12:30:00|1786.99|1786.69|1786.91|1786.61|1787.64|1787.34|1786.5|1786.2|692
1638362100000|2021-12-01 12:35:00|1786.92|1786.62|1787.43|1787.13|1788.05|1787.75|1786.85|1786.55|802
1638362400000|2021-12-01 12:40:00|1787.42|1787.12|1788.77|1788.47|1788.9|1788.6|1787.37|1787.07|804
1638362700000|2021-12-01 12:45:00|1788.78|1788.48|1786.72|1786.42|1788.79|1788.49|1786.28|1785.98|702
1638363000000|2021-12-01 12:50:00|1786.74|1786.44|1786.76|1786.46|1787.68|1787.38|1786.64|1786.3|565
1638363300000|2021-12-01 12:55:00|1786.75|1786.45|1786.25|1785.95|1786.92|1786.62|1785.81|1785.51|575
1638363600000|2021-12-01 13:00:00|1786.27|1785.97|1786.24|1785.94|1787.68|1787.38|1785.35|1785.05|1031
1638363900000|2021-12-01 13:05:00|1786.25|1785.95|1785.3|1785|1786.59|1786.29|1785.26|1784.96|830
1638364200000|2021-12-01 13:10:00|1785.4|1785.1|1784.3|1783.8|1785.79|1785.49|1783.79|1783.49|754
1638364500000|2021-12-01 13:15:00|1784.31|1783.81|1784.18|1783.88|1787.19|1786.89|1782.93|1782.62|1508
1638364800000|2021-12-01 13:20:00|1784.12|1783.82|1786.88|1786.58|1789.26|1788.96|1784.12|1783.82|1528
1638365100000|2021-12-01 13:25:00|1786.89|1786.59|1788.19|1787.89|1788.67|1788.37|1785.72|1785.42|1004
1638365400000|2021-12-01 13:30:00|1788.21|1787.91|1789.08|1788.78|1790.61|1790.31|1787.45|1787.11|1175
1638365700000|2021-12-01 13:35:00|1789.11|1788.81|1788.64|1788.34|1789.56|1789.22|1787.96|1787.66|1055
1638366000000|2021-12-01 13:40:00|1788.63|1788.33|1789.31|1789.01|1790.74|1790.44|1788.55|1788.25|1039
1638366300000|2021-12-01 13:45:00|1789.23|1788.93|1788.22|1787.92|1790.3|1790|1787.03|1786.73|1014
1638366600000|2021-12-01 13:50:00|1788.21|1787.91|1789.94|1789.64|1790.49|1790.19|1788.16|1787.86|894
1638366900000|2021-12-01 13:55:00|1789.96|1789.66|1788.31|1788.01|1790.68|1790.38|1787.99|1787.69|914
1638367200000|2021-12-01 14:00:00|1788.35|1788.05|1789.26|1788.96|1790.12|1789.82|1788.23|1787.93|1013
1638367500000|2021-12-01 14:05:00|1789.25|1788.95|1789.34|1789.04|1789.59|1789.29|1788.43|1788.13|842
1638367800000|2021-12-01 14:10:00|1789.44|1789.14|1789.14|1788.84|1789.54|1789.24|1788.26|1787.96|672
1638368100000|2021-12-01 14:15:00|1789.15|1788.85|1787.87|1787.57|1789.87|1789.57|1786.55|1786.25|1019
1638368400000|2021-12-01 14:20:00|1787.88|1787.58|1788.12|1787.82|1788.38|1788.08|1787.12|1786.82|814
1638368700000|2021-12-01 14:25:00|1788.07|1787.77|1785.61|1785.31|1788.24|1787.94|1784.96|1784.66|878
1638369000000|2021-12-01 14:30:00|1785.62|1785.32|1784.16|1783.86|1786.7|1786.4|1783.99|1783.69|1288
1638369300000|2021-12-01 14:35:00|1784.11|1783.81|1787.48|1787.18|1787.61|1787.3|1783.45|1783.15|1434
1638369600000|2021-12-01 14:40:00|1787.5|1787.2|1786.64|1786.34|1787.77|1787.47|1786.28|1785.98|1049
1638369900000|2021-12-01 14:45:00|1786.66|1786.36|1786.69|1786.39|1789.01|1788.71|1784.96|1784.66|1357
1638370200000|2021-12-01 14:50:00|1786.65|1786.35|1788.59|1788.29|1788.88|1788.58|1786.1|1785.73|1235
1638370500000|2021-12-01 14:55:00|1788.58|1788.28|1788.54|1788.24|1790.11|1789.81|1788.34|1788.04|1065
1638370800000|2021-12-01 15:00:00|1788.52|1788.22|1789.91|1789.61|1790.07|1789.77|1787.79|1787.49|1476
1638371100000|2021-12-01 15:05:00|1789.94|1789.64|1790.58|1790.28|1792.48|1792.18|1789.61|1789.31|1364
1638371400000|2021-12-01 15:10:00|1790.59|1790.29|1787.33|1787.03|1790.94|1790.64|1787.02|1786.72|1361
1638371700000|2021-12-01 15:15:00|1787.28|1786.98|1784.47|1784.17|1787.75|1787.45|1784.4|1784.1|1399
1638372000000|2021-12-01 15:20:00|1784.46|1784.16|1786.54|1786.24|1787.09|1786.79|1784.26|1783.96|1230
1638372300000|2021-12-01 15:25:00|1786.53|1786.23|1788.33|1788.03|1788.91|1788.55|1786.41|1786.11|1225
1638372600000|2021-12-01 15:30:00|1788.43|1787.93|1788.6|1788.3|1789.48|1789.18|1787.99|1787.69|1197
1638372900000|2021-12-01 15:35:00|1788.61|1788.31|1789.64|1789.34|1790.84|1790.54|1788.32|1787.97|1261
1638373200000|2021-12-01 15:40:00|1789.67|1789.37|1787.09|1786.79|1790.14|1789.76|1787.03|1786.73|1200
1638373500000|2021-12-01 15:45:00|1787.08|1786.78|1786.91|1786.61|1787.92|1787.62|1786.34|1786.04|974
1638373800000|2021-12-01 15:50:00|1786.88|1786.58|1787.78|1787.48|1788.17|1787.87|1786.47|1786.17|1177
1638374100000|2021-12-01 15:55:00|1787.79|1787.49|1786.23|1785.93|1788.2|1787.9|1786.19|1785.89|1229
1638374400000|2021-12-01 16:00:00|1786.22|1785.92|1787.28|1786.98|1787.99|1787.69|1786.13|1785.83|1083
1638374700000|2021-12-01 16:05:00|1787.3|1787|1787.02|1786.72|1787.39|1787.09|1786.11|1785.81|1169
1638375000000|2021-12-01 16:10:00|1787.01|1786.71|1786.72|1786.42|1788.13|1787.83|1786.48|1786.18|1032
1638375300000|2021-12-01 16:15:00|1786.76|1786.46|1786.47|1786.17|1786.85|1786.55|1785.37|1785.07|1094
1638375600000|2021-12-01 16:20:00|1786.42|1786.12|1784.33|1784.03|1786.42|1786.12|1784.02|1783.72|1039
1638375900000|2021-12-01 16:25:00|1784.18|1783.88|1786.08|1785.78|1786.1|1785.79|1784.09|1783.79|1151
1638376200000|2021-12-01 16:30:00|1786.18|1785.88|1785.28|1784.98|1786.41|1786.11|1784.67|1784.37|1059
1638376500000|2021-12-01 16:35:00|1785.33|1785.03|1786.16|1785.86|1786.27|1785.95|1784.78|1784.48|1037
1638376800000|2021-12-01 16:40:00|1786.17|1785.87|1784.46|1784.16|1786.62|1786.25|1784.02|1783.72|996
1638377100000|2021-12-01 16:45:00|1784.47|1784.17|1781.85|1781.55|1785.02|1784.66|1781.66|1781.36|1043
1638377400000|2021-12-01 16:50:00|1781.87|1781.57|1786.2|1785.9|1786.41|1786.11|1781.57|1781.27|1306
1638377700000|2021-12-01 16:55:00|1786.19|1785.89|1786.33|1786.03|1786.98|1786.68|1785.07|1784.77|1053
1638378000000|2021-12-01 17:00:00|1786.32|1786.02|1785.03|1784.73|1786.37|1786.07|1784.89|1784.59|1055
1638378300000|2021-12-01 17:05:00|1784.92|1784.62|1785.27|1784.97|1785.62|1785.32|1784.62|1784.32|789
1638378600000|2021-12-01 17:10:00|1785.31|1785.01|1786.12|1785.82|1786.16|1785.86|1785.08|1784.78|754
1638378900000|2021-12-01 17:15:00|1786.13|1785.83|1784.64|1784.34|1786.13|1785.83|1784.33|1784.03|870
1638379200000|2021-12-01 17:20:00|1784.65|1784.35|1784.41|1784.11|1784.78|1784.48|1783.92|1783.62|788
1638379500000|2021-12-01 17:25:00|1784.4|1784.1|1784.69|1784.39|1785.41|1785.11|1784.25|1783.95|641
1638379800000|2021-12-01 17:30:00|1784.68|1784.38|1783.16|1782.86|1784.75|1784.45|1783.04|1782.74|732
1638380100000|2021-12-01 17:35:00|1783.17|1782.87|1783.32|1783.02|1783.4|1783.1|1782.37|1782.07|738
1638380400000|2021-12-01 17:40:00|1783.36|1783.06|1783.57|1783.27|1784.13|1783.83|1783.24|1782.94|779
1638380700000|2021-12-01 17:45:00|1783.43|1783.13|1783.5|1783.2|1783.97|1783.62|1783.18|1782.88|693
1638381000000|2021-12-01 17:50:00|1783.67|1783.37|1785.12|1784.82|1785.44|1785.14|1783.46|1783.16|803
1638381300000|2021-12-01 17:55:00|1785.22|1784.92|1784.32|1784.02|1785.9|1785.6|1784.29|1783.99|885
1638381600000|2021-12-01 18:00:00|1784.34|1784.04|1783.47|1783.17|1784.38|1784.08|1782.46|1782.08|951
1638381900000|2021-12-01 18:05:00|1783.46|1783.16|1783.12|1782.82|1783.69|1783.39|1782.5|1782.2|920
1638382200000|2021-12-01 18:10:00|1783.11|1782.81|1782.24|1781.94|1783.78|1783.48|1782.05|1781.75|799
1638382500000|2021-12-01 18:15:00|1782.25|1781.95|1783.12|1782.82|1783.37|1783.01|1781.75|1781.45|853
1638382800000|2021-12-01 18:20:00|1783.11|1782.81|1782.37|1782.07|1783.26|1782.96|1782.15|1781.85|800
1638383100000|2021-12-01 18:25:00|1782.33|1782.03|1782.5|1782.2|1784.05|1783.75|1782.26|1781.96|1085
1638383400000|2021-12-01 18:30:00|1782.51|1782.21|1781.74|1781.44|1782.96|1782.66|1781.34|1781.04|709
1638383700000|2021-12-01 18:35:00|1781.75|1781.45|1781.77|1781.47|1782.01|1781.66|1781.62|1781.24|624
1638384000000|2021-12-01 18:40:00|1781.76|1781.46|1782.04|1781.74|1782.06|1781.76|1781.03|1780.73|779
1638384300000|2021-12-01 18:45:00|1782.03|1781.73|1782.51|1782.21|1783.15|1782.8|1781.84|1781.54|1010
1638384600000|2021-12-01 18:50:00|1782.55|1782.25|1781.26|1780.96|1782.74|1782.44|1781.07|1780.77|1014
1638384900000|2021-12-01 18:55:00|1781.18|1780.88|1783.33|1783.03|1783.7|1783.4|1781.04|1780.74|914
1638385200000|2021-12-01 19:00:00|1783.35|1783.05|1781.63|1781.33|1783.41|1783.05|1781.52|1781.12|814
1638385500000|2021-12-01 19:05:00|1781.62|1781.32|1781.73|1781.43|1782.02|1781.72|1781.39|1781.09|832
1638385800000|2021-12-01 19:10:00|1781.72|1781.42|1780.09|1779.79|1782.01|1781.66|1779.84|1779.54|842
1638386100000|2021-12-01 19:15:00|1780.08|1779.78|1780.87|1780.57|1781.03|1780.73|1779.45|1779.15|852
1638386400000|2021-12-01 19:20:00|1780.88|1780.58|1780.97|1780.67|1781.27|1780.93|1779.82|1779.5|817
1638386700000|2021-12-01 19:25:00|1780.96|1780.66|1780.83|1780.53|1781.41|1781.11|1780.64|1780.34|833
1638387000000|2021-12-01 19:30:00|1780.82|1780.52|1780.59|1780.29|1781.06|1780.76|1780.15|1779.85|761
1638387300000|2021-12-01 19:35:00|1780.6|1780.3|1780.49|1780.19|1780.79|1780.46|1780.19|1779.89|720
1638387600000|2021-12-01 19:40:00|1780.48|1780.18|1780.72|1780.42|1781.25|1780.95|1780.4|1780.1|568
1638387900000|2021-12-01 19:45:00|1780.71|1780.41|1780.77|1780.47|1781.2|1780.9|1780.35|1779.96|726
1638388200000|2021-12-01 19:50:00|1780.75|1780.45|1781.75|1781.45|1782.7|1782.38|1780.75|1780.45|808
1638388500000|2021-12-01 19:55:00|1781.76|1781.46|1782.41|1782.11|1782.58|1782.28|1781.64|1781.28|691
1638388800000|2021-12-01 20:00:00|1782.33|1782.03|1781.52|1781.22|1782.4|1782.1|1781.15|1780.85|695
1638389100000|2021-12-01 20:05:00|1781.51|1781.21|1779.15|1778.85|1781.57|1781.22|1778.55|1778.13|730
1638389400000|2021-12-01 20:10:00|1779.23|1778.93|1779.61|1779.31|1780|1779.6|1778.7|1778.4|789
1638389700000|2021-12-01 20:15:00|1779.56|1779.26|1780.16|1779.86|1780.19|1779.89|1779.41|1779.11|836
1638390000000|2021-12-01 20:20:00|1780.15|1779.85|1779.79|1779.49|1780.41|1780.11|1779.63|1779.33|795
1638390300000|2021-12-01 20:25:00|1779.77|1779.47|1780.46|1780.16|1780.71|1780.41|1779.53|1779.23|840
1638390600000|2021-12-01 20:30:00|1780.51|1780.21|1780.84|1780.54|1781.21|1780.88|1780.36|1780.06|788
1638390900000|2021-12-01 20:35:00|1780.83|1780.53|1781.28|1780.98|1781.53|1781.23|1780.73|1780.43|751
1638391200000|2021-12-01 20:40:00|1781.29|1780.99|1779.15|1778.85|1781.29|1780.99|1779.15|1778.78|856
1638391500000|2021-12-01 20:45:00|1779.16|1778.86|1779.32|1779.02|1779.6|1779.3|1779.1|1778.8|893
1638391800000|2021-12-01 20:50:00|1779.33|1779.03|1778.38|1778.08|1779.37|1779.07|1778.24|1777.94|893
1638392100000|2021-12-01 20:55:00|1778.37|1778.07|1778.85|1778.55|1779.32|1779.02|1777.53|1777.19|1100
1638392400000|2021-12-01 21:00:00|1778.81|1778.51|1779.85|1779.55|1780.04|1779.72|1778.66|1778.25|734
1638392700000|2021-12-01 21:05:00|1779.86|1779.56|1779.7|1779.4|1780.16|1779.86|1779.48|1779.18|199
1638393000000|2021-12-01 21:10:00|1780.12|1779.82|1780.78|1780.48|1781.16|1780.86|1779.84|1779.44|359
1638393300000|2021-12-01 21:15:00|1780.8|1780.5|1780.79|1780.49|1781.13|1780.74|1780.65|1780.33|334
1638393600000|2021-12-01 21:20:00|1780.83|1780.53|1781|1780.7|1781.08|1780.78|1780.61|1780.31|227
1638393900000|2021-12-01 21:25:00|1780.98|1780.68|1781.98|1781.68|1782.13|1781.75|1780.94|1780.64|307
1638394200000|2021-12-01 21:30:00|1781.96|1781.66|1782.61|1782.31|1782.68|1782.34|1781.85|1781.53|315
1638394500000|2021-12-01 21:35:00|1782.6|1782.3|1782.84|1782.54|1783.07|1782.68|1782.6|1782.3|92
1638394800000|2021-12-01 21:40:00|1783.47|1782.97|1783.05|1782.75|1783.53|1783.16|1782.87|1782.48|277
1638395100000|2021-12-01 21:45:00|1783.07|1782.77|1783.13|1782.83|1783.76|1783.36|1783.02|1782.62|384
1638395400000|2021-12-01 21:50:00|1783.14|1782.84|1782.13|1781.83|1783.24|1782.87|1782.12|1781.82|303
1638395700000|2021-12-01 21:55:00|1782.2|1781.7|1781.9|1781.4|1782.43|1781.93|1781.79|1781.34|323
1638399600000|2021-12-01 23:00:00|1782.25|1781.75|1781.77|1781.27|1782.72|1782.22|1781.15|1780.85|306
1638399900000|2021-12-01 23:05:00|1781.81|1781.31|1782.75|1782.25|1782.98|1782.6|1781.78|1781.28|414
1638400200000|2021-12-01 23:10:00|1782.81|1782.31|1782.49|1781.99|1782.94|1782.51|1782.01|1781.61|298
1638400500000|2021-12-01 23:15:00|1782.29|1782.01|1782.78|1782.28|1783.06|1782.66|1782.24|1781.88|386
1638400800000|2021-12-01 23:20:00|1782.79|1782.29|1781.27|1780.97|1782.81|1782.42|1781.27|1780.96|496
1638401100000|2021-12-01 23:25:00|1781.36|1781.06|1782.06|1781.56|1782.27|1781.9|1780.91|1780.55|420
1638401400000|2021-12-01 23:30:00|1782.05|1781.55|1781.66|1781.16|1782.09|1781.69|1780.95|1780.61|427
1638401700000|2021-12-01 23:35:00|1781.64|1781.14|1782.91|1782.41|1783.28|1782.88|1781.06|1780.64|563
1638402000000|2021-12-01 23:40:00|1782.93|1782.43|1783.6|1783.1|1783.79|1783.29|1782.21|1781.81|437
1638402300000|2021-12-01 23:45:00|1783.61|1783.11|1782.58|1782.08|1783.65|1783.15|1782.14|1781.74|600
1638402600000|2021-12-01 23:50:00|1782.61|1782.11|1782.72|1782.22|1783.42|1782.96|1782.43|1782.05|544
1638402900000|2021-12-01 23:55:00|1782.7|1782.2|1782.12|1781.82|1782.8|1782.3|1781.97|1781.62|260
1638403200000|2021-12-02 00:00:00|1782.11|1781.81|1781.26|1780.76|1782.4|1782.05|1780.7|1780.38|827
1638403500000|2021-12-02 00:05:00|1781.15|1780.85|1780.85|1780.35|1782.31|1781.94|1780.11|1779.71|682
1638403800000|2021-12-02 00:10:00|1780.84|1780.34|1780|1779.7|1781.24|1780.94|1779.8|1779.5|396
1638404100000|2021-12-02 00:15:00|1780.12|1779.82|1781.44|1781.14|1781.74|1781.36|1779.95|1779.56|404
1638404400000|2021-12-02 00:20:00|1781.43|1781.13|1781.35|1780.85|1781.57|1781.27|1780.93|1780.56|277
1638404700000|2021-12-02 00:25:00|1781.21|1780.91|1781.44|1781.14|1781.68|1781.38|1781.18|1780.81|248
1638405000000|2021-12-02 00:30:00|1781.41|1781.11|1781.66|1781.36|1781.83|1781.44|1781.15|1780.75|185
1638405300000|2021-12-02 00:35:00|1781.65|1781.35|1781.35|1781.05|1781.78|1781.46|1781.24|1780.94|240
1638405600000|2021-12-02 00:40:00|1781.32|1781.02|1781.35|1781.05|1781.62|1781.25|1780.75|1780.45|354
1638405900000|2021-12-02 00:45:00|1781.34|1781.04|1780.76|1780.46|1781.34|1781.04|1780.43|1780.13|351
1638406200000|2021-12-02 00:50:00|1780.71|1780.41|1780.53|1780.23|1781.44|1781.05|1780.45|1780.07|494
1638406500000|2021-12-02 00:55:00|1780.54|1780.24|1781.21|1780.91|1781.29|1780.92|1780.33|1780.03|399
1638406800000|2021-12-02 01:00:00|1781.22|1780.92|1781.07|1780.77|1782.13|1781.83|1780.42|1780.12|867
1638407100000|2021-12-02 01:05:00|1781.09|1780.79|1780.42|1780.12|1781.38|1781.08|1779.92|1779.62|775
1638407400000|2021-12-02 01:10:00|1780.39|1780.09|1780.37|1780.07|1780.86|1780.56|1780.07|1779.77|513
1638407700000|2021-12-02 01:15:00|1780.33|1780.03|1780.97|1780.67|1781.97|1781.67|1779.84|1779.54|798
1638408000000|2021-12-02 01:20:00|1780.98|1780.68|1781.57|1781.27|1781.98|1781.62|1780.84|1780.54|654
1638408300000|2021-12-02 01:25:00|1781.55|1781.25|1780.36|1780.06|1781.77|1781.39|1780.31|1779.94|551
1638408600000|2021-12-02 01:30:00|1780.33|1780.03|1780.51|1780.21|1781.08|1780.78|1780.17|1779.87|603
1638408900000|2021-12-02 01:35:00|1780.48|1780.18|1781.23|1780.73|1781.3|1780.96|1780.31|1780.01|544
1638409200000|2021-12-02 01:40:00|1781.24|1780.74|1781.24|1780.94|1781.71|1781.41|1780.94|1780.64|597
1638409500000|2021-12-02 01:45:00|1781.23|1780.93|1780.96|1780.66|1781.44|1781.06|1780.83|1780.44|543
1638409800000|2021-12-02 01:50:00|1780.95|1780.65|1781.17|1780.87|1781.48|1781.07|1780.71|1780.4|632
1638410100000|2021-12-02 01:55:00|1781.23|1780.93|1780.34|1780.04|1781.89|1781.59|1780.13|1779.83|737
1638410400000|2021-12-02 02:00:00|1780.36|1780.06|1780.15|1779.85|1780.87|1780.52|1779.85|1779.55|680
1638410700000|2021-12-02 02:05:00|1780.17|1779.87|1780.09|1779.79|1780.59|1780.22|1779.82|1779.52|574
1638411000000|2021-12-02 02:10:00|1780.1|1779.8|1781.15|1780.85|1781.4|1781.1|1779.95|1779.65|609
1638411300000|2021-12-02 02:15:00|1781.19|1780.89|1781.63|1781.33|1781.79|1781.41|1781.13|1780.83|379
1638411600000|2021-12-02 02:20:00|1781.66|1781.36|1781.59|1781.09|1781.89|1781.57|1781.21|1780.91|482
1638411900000|2021-12-02 02:25:00|1781.48|1781.18|1781.44|1781.14|1781.84|1781.51|1781.32|1780.98|352
1638412200000|2021-12-02 02:30:00|1781.43|1781.13|1781.75|1781.45|1782.24|1781.87|1780.95|1780.65|535
1638412500000|2021-12-02 02:35:00|1781.74|1781.44|1781.37|1781.07|1781.98|1781.62|1781.11|1780.81|541
1638412800000|2021-12-02 02:40:00|1781.35|1781.05|1781.49|1781.19|1781.82|1781.52|1780.92|1780.62|583
1638413100000|2021-12-02 02:45:00|1781.48|1781.18|1781.68|1781.38|1782.14|1781.84|1781.39|1781.09|482
1638413400000|2021-12-02 02:50:00|1781.67|1781.37|1781.57|1781.27|1781.85|1781.55|1781.32|1781.02|435
1638413700000|2021-12-02 02:55:00|1781.51|1781.21|1781.35|1781.05|1781.62|1781.32|1781|1780.7|489
1638414000000|2021-12-02 03:00:00|1781.33|1781.03|1781.14|1780.84|1781.36|1781.06|1780.74|1780.44|414
1638414300000|2021-12-02 03:05:00|1781.09|1780.79|1780.69|1780.39|1781.32|1781.02|1780.66|1780.36|402
1638414600000|2021-12-02 03:10:00|1780.67|1780.37|1780.19|1779.89|1780.89|1780.56|1780.12|1779.75|460
1638414900000|2021-12-02 03:15:00|1780.23|1779.93|1781.12|1780.82|1781.28|1780.88|1780.07|1779.77|410
1638415200000|2021-12-02 03:20:00|1781.13|1780.83|1780.93|1780.43|1781.33|1780.96|1780.8|1780.43|327
1638415500000|2021-12-02 03:25:00|1780.87|1780.57|1780.24|1779.94|1781.14|1780.8|1780.23|1779.93|332
1638415800000|2021-12-02 03:30:00|1780.35|1779.85|1780.49|1780.19|1780.58|1780.22|1780.14|1779.74|324
1638416100000|2021-12-02 03:35:00|1780.48|1780.18|1779.66|1779.36|1780.5|1780.2|1779.59|1779.22|315
1638416400000|2021-12-02 03:40:00|1779.67|1779.37|1779.84|1779.54|1780.34|1780.04|1779.61|1779.29|275
1638416700000|2021-12-02 03:45:00|1779.87|1779.57|1779.47|1779.17|1780.12|1779.73|1779.46|1779.16|279
1638417000000|2021-12-02 03:50:00|1779.45|1779.15|1779.53|1779.23|1779.88|1779.52|1779.27|1778.93|236
1638417300000|2021-12-02 03:55:00|1779.54|1779.24|1779.56|1779.26|1779.8|1779.49|1779.41|1779.03|213
1638417600000|2021-12-02 04:00:00|1779.57|1779.27|1778.93|1778.63|1779.58|1779.28|1778.63|1778.33|335
1638417900000|2021-12-02 04:05:00|1779.01|1778.51|1779.3|1779|1779.47|1779.17|1778.75|1778.39|252
1638418200000|2021-12-02 04:10:00|1779.31|1779.01|1777.89|1777.59|1779.44|1779.07|1777.78|1777.47|316
1638418500000|2021-12-02 04:15:00|1777.88|1777.58|1777.18|1776.88|1778.02|1777.7|1776.72|1776.42|392
1638418800000|2021-12-02 04:20:00|1777.17|1776.87|1777.09|1776.79|1777.51|1777.11|1777.02|1776.63|287
1638419100000|2021-12-02 04:25:00|1777.08|1776.78|1777.35|1777.05|1777.46|1777.16|1776.77|1776.47|288
1638419400000|2021-12-02 04:30:00|1777.36|1777.06|1777.33|1777.03|1777.49|1777.15|1777.11|1776.81|188
1638419700000|2021-12-02 04:35:00|1777.35|1777.05|1778.16|1777.86|1778.26|1777.91|1777.25|1776.95|316
1638420000000|2021-12-02 04:40:00|1778.15|1777.85|1777.71|1777.41|1778.23|1777.86|1777.6|1777.27|240
1638420300000|2021-12-02 04:45:00|1777.7|1777.4|1777.94|1777.64|1778.02|1777.71|1777.64|1777.28|250
1638420600000|2021-12-02 04:50:00|1777.96|1777.66|1777.7|1777.2|1777.97|1777.67|1777.5|1777.16|271
1638420900000|2021-12-02 04:55:00|1777.62|1777.32|1776.89|1776.59|1777.64|1777.34|1776.89|1776.59|279
1638421200000|2021-12-02 05:00:00|1776.9|1776.6|1776.77|1776.47|1777.34|1777.04|1776.61|1776.31|398
1638421500000|2021-12-02 05:05:00|1776.78|1776.48|1776.65|1776.35|1776.92|1776.52|1776.5|1776.12|367
1638421800000|2021-12-02 05:10:00|1776.64|1776.34|1777.18|1776.88|1777.38|1777.04|1776.54|1776.2|291
1638422100000|2021-12-02 05:15:00|1777.19|1776.89|1777.15|1776.65|1777.26|1776.95|1776.82|1776.52|298
1638422400000|2021-12-02 05:20:00|1777.12|1776.82|1778.89|1778.59|1779.04|1778.74|1776.93|1776.55|441
1638422700000|2021-12-02 05:25:00|1778.88|1778.58|1777.82|1777.52|1778.89|1778.59|1777.79|1777.49|691
1638423000000|2021-12-02 05:30:00|1777.81|1777.51|1776.96|1776.66|1778.34|1778.04|1776.64|1776.34|751
1638423300000|2021-12-02 05:35:00|1776.95|1776.65|1776.65|1776.35|1777.36|1776.99|1776.49|1776.19|421
1638423600000|2021-12-02 05:40:00|1776.6|1776.3|1775.81|1775.51|1776.73|1776.42|1775.69|1775.39|524
1638423900000|2021-12-02 05:45:00|1775.84|1775.54|1776.32|1776.02|1776.55|1776.25|1775.33|1775.03|506
1638424200000|2021-12-02 05:50:00|1776.34|1776.04|1777.25|1776.95|1777.43|1777.06|1776.18|1775.88|436
1638424500000|2021-12-02 05:55:00|1777.26|1776.96|1776.3|1776|1777.78|1777.43|1776.21|1775.88|583
1638424800000|2021-12-02 06:00:00|1776.37|1776.07|1777.1|1776.8|1777.55|1777.15|1775.96|1775.59|596
1638425100000|2021-12-02 06:05:00|1777.07|1776.77|1777.26|1776.96|1777.42|1777.07|1776.65|1776.35|488
1638425400000|2021-12-02 06:10:00|1777.31|1777.01|1777.04|1776.74|1777.6|1777.3|1776.97|1776.67|555
1638425700000|2021-12-02 06:15:00|1777.05|1776.75|1777.37|1777.07|1777.87|1777.55|1776.63|1776.32|437
1638426000000|2021-12-02 06:20:00|1777.31|1777.01|1777.74|1777.44|1777.89|1777.5|1777.19|1776.89|393
1638426300000|2021-12-02 06:25:00|1777.72|1777.42|1777.64|1777.34|1778.26|1777.92|1777.55|1777.23|406
1638426600000|2021-12-02 06:30:00|1777.69|1777.39|1777.82|1777.32|1778.56|1778.26|1777.53|1777.17|411
1638426900000|2021-12-02 06:35:00|1777.71|1777.41|1778.39|1778.09|1778.57|1778.27|1777.64|1777.26|346
1638427200000|2021-12-02 06:40:00|1778.56|1778.06|1778.16|1777.86|1778.8|1778.4|1777.87|1777.57|442
1638427500000|2021-12-02 06:45:00|1778.18|1777.88|1778.67|1778.37|1778.95|1778.65|1778.14|1777.74|439
1638427800000|2021-12-02 06:50:00|1778.66|1778.36|1778.94|1778.64|1779.13|1778.83|1778.37|1778.04|434
1638428100000|2021-12-02 06:55:00|1778.92|1778.62|1778.4|1778.1|1779.02|1778.7|1778.35|1777.95|589
1638428400000|2021-12-02 07:00:00|1778.42|1778.12|1778.38|1778.08|1778.78|1778.45|1777.66|1777.36|620
1638428700000|2021-12-02 07:05:00|1778.49|1777.99|1777.99|1777.69|1778.49|1778.1|1777.71|1777.41|543
1638429000000|2021-12-02 07:10:00|1778|1777.7|1776.64|1776.34|1778.08|1777.78|1776.58|1776.28|578
1638429300000|2021-12-02 07:15:00|1776.63|1776.33|1775.87|1775.57|1777.02|1776.72|1775.72|1775.42|857
1638429600000|2021-12-02 07:20:00|1775.85|1775.55|1775.94|1775.64|1776.88|1776.58|1775.74|1775.42|754
1638429900000|2021-12-02 07:25:00|1775.92|1775.62|1776.59|1776.29|1776.76|1776.39|1775.82|1775.52|606
1638430200000|2021-12-02 07:30:00|1776.6|1776.3|1776.68|1776.38|1776.81|1776.51|1775.8|1775.5|556
1638430500000|2021-12-02 07:35:00|1776.66|1776.36|1775.75|1775.45|1776.85|1776.53|1775.73|1775.43|523
1638430800000|2021-12-02 07:40:00|1775.77|1775.47|1775.2|1774.9|1775.96|1775.66|1775.16|1774.86|596
1638431100000|2021-12-02 07:45:00|1775.23|1774.93|1775.75|1775.45|1775.93|1775.63|1775.17|1774.87|603
1638431400000|2021-12-02 07:50:00|1775.74|1775.44|1775.24|1774.94|1775.74|1775.44|1775.16|1774.86|551
1638431700000|2021-12-02 07:55:00|1775.22|1774.92|1775.39|1775.09|1775.74|1775.44|1775.15|1774.85|419
1638432000000|2021-12-02 08:00:00|1775.41|1775.11|1775.37|1775.07|1776.36|1776.06|1775.14|1774.84|758
1638432300000|2021-12-02 08:05:00|1775.36|1775.06|1775.45|1775.15|1776.74|1776.44|1775.28|1774.98|791
1638432600000|2021-12-02 08:10:00|1775.46|1775.16|1773.83|1773.53|1775.81|1775.51|1772.92|1772.62|730
1638432900000|2021-12-02 08:15:00|1773.77|1773.47|1774.26|1773.96|1775.18|1774.88|1773.05|1772.75|1064
1638433200000|2021-12-02 08:20:00|1774.25|1773.95|1774.15|1773.85|1774.79|1774.49|1773.63|1773.33|825
1638433500000|2021-12-02 08:25:00|1774.17|1773.87|1770.08|1769.78|1774.2|1773.9|1767.8|1767.5|1361
1638433800000|2021-12-02 08:30:00|1770.11|1769.81|1771.02|1770.72|1772.45|1772.15|1769.98|1769.68|1141
1638434100000|2021-12-02 08:35:00|1771|1770.7|1772.56|1772.26|1773.5|1773.2|1771|1770.67|874
1638434400000|2021-12-02 08:40:00|1772.57|1772.27|1771.79|1771.49|1772.89|1772.59|1771.45|1771.15|644
1638434700000|2021-12-02 08:45:00|1771.8|1771.5|1770.66|1770.36|1771.8|1771.5|1770.36|1770.06|683
1638435000000|2021-12-02 08:50:00|1770.67|1770.37|1770.91|1770.61|1771.1|1770.8|1770.07|1769.77|747
1638435300000|2021-12-02 08:55:00|1770.92|1770.62|1770.61|1770.31|1771.57|1771.27|1770.43|1770.13|714
1638435600000|2021-12-02 09:00:00|1770.65|1770.35|1770.83|1770.53|1771.68|1771.38|1770.47|1770.17|684
1638435900000|2021-12-02 09:05:00|1770.82|1770.52|1770.53|1770.23|1771.42|1771.12|1770.4|1770.1|634
1638436200000|2021-12-02 09:10:00|1770.52|1770.22|1771.09|1770.79|1771.41|1771.11|1770.28|1769.98|681
1638436500000|2021-12-02 09:15:00|1771.11|1770.81|1771.22|1770.92|1771.46|1771.16|1770.46|1770.16|714
1638436800000|2021-12-02 09:20:00|1771.25|1770.95|1771.35|1771.05|1772.32|1772.02|1770.68|1770.38|826
1638437100000|2021-12-02 09:25:00|1771.36|1771.06|1771.22|1770.92|1771.42|1771.12|1770.76|1770.46|520
1638437400000|2021-12-02 09:30:00|1771.21|1770.91|1771.7|1771.4|1772.07|1771.77|1770.46|1770.16|488
1638437700000|2021-12-02 09:35:00|1771.68|1771.38|1770.95|1770.65|1771.97|1771.67|1770.32|1770.02|668
1638438000000|2021-12-02 09:40:00|1770.96|1770.66|1771.17|1770.87|1771.73|1771.43|1770.86|1770.56|487
1638438300000|2021-12-02 09:45:00|1771.08|1770.78|1770.98|1770.68|1771.69|1771.39|1770.83|1770.53|486
1638438600000|2021-12-02 09:50:00|1770.97|1770.67|1771.46|1771.16|1771.62|1771.32|1770.92|1770.62|595
1638438900000|2021-12-02 09:55:00|1771.45|1771.15|1773.4|1773.1|1773.51|1773.21|1771.41|1771.11|624
1638439200000|2021-12-02 10:00:00|1773.49|1773.19|1774.37|1774.07|1774.39|1774.09|1772.87|1772.57|803
1638439500000|2021-12-02 10:05:00|1774.35|1774.05|1773.86|1773.56|1774.92|1774.62|1773.53|1773.23|575
1638439800000|2021-12-02 10:10:00|1773.85|1773.55|1774.96|1774.66|1775.05|1774.75|1773.66|1773.36|687
1638440100000|2021-12-02 10:15:00|1774.97|1774.67|1775.56|1775.26|1776.38|1776.08|1774.96|1774.66|1076
1638440400000|2021-12-02 10:20:00|1775.59|1775.29|1775.1|1774.8|1775.8|1775.5|1774.76|1774.46|809
1638440700000|2021-12-02 10:25:00|1775.09|1774.79|1774.44|1774.14|1775.3|1775|1774.37|1774.07|543
1638441000000|2021-12-02 10:30:00|1774.45|1774.15|1775.9|1775.6|1775.95|1775.65|1774.44|1774.14|561
1638441300000|2021-12-02 10:35:00|1775.91|1775.61|1775.57|1775.27|1776.14|1775.84|1775|1774.7|791
1638441600000|2021-12-02 10:40:00|1775.59|1775.29|1774.23|1773.93|1775.96|1775.66|1774.22|1773.92|719
1638441900000|2021-12-02 10:45:00|1774.22|1773.92|1775.29|1774.99|1775.58|1775.28|1774.1|1773.8|609
1638442200000|2021-12-02 10:50:00|1775.32|1775.02|1775.65|1775.35|1776.13|1775.83|1774.85|1774.55|702
1638442500000|2021-12-02 10:55:00|1775.66|1775.36|1776.19|1775.89|1776.44|1776.14|1775.36|1775.06|444
1638442800000|2021-12-02 11:00:00|1776.15|1775.85|1776.75|1776.45|1777.53|1777.23|1775.82|1775.52|722
1638443100000|2021-12-02 11:05:00|1776.74|1776.44|1776.62|1776.32|1776.95|1776.65|1776.14|1775.84|505
1638443400000|2021-12-02 11:10:00|1776.61|1776.31|1776.92|1776.62|1776.95|1776.65|1776.4|1776.1|454
1638443700000|2021-12-02 11:15:00|1776.91|1776.61|1777.78|1777.48|1777.95|1777.65|1776.82|1776.52|663
1638444000000|2021-12-02 11:20:00|1777.77|1777.47|1776.9|1776.6|1779.27|1778.97|1776.74|1776.44|884
1638444300000|2021-12-02 11:25:00|1776.89|1776.59|1776.91|1776.61|1777.01|1776.71|1776.53|1776.23|472
1638444600000|2021-12-02 11:30:00|1776.92|1776.62|1777.45|1777.15|1778.63|1778.33|1776.9|1776.6|627
1638444900000|2021-12-02 11:35:00|1777.46|1777.16|1778.12|1777.82|1778.65|1778.35|1777.18|1776.88|610
1638445200000|2021-12-02 11:40:00|1778.1|1777.8|1778.38|1778.08|1779.09|1778.79|1777.5|1777.2|551
1638445500000|2021-12-02 11:45:00|1778.39|1778.09|1778.11|1777.81|1778.5|1778.2|1777.36|1777.06|628
1638445800000|2021-12-02 11:50:00|1778.1|1777.8|1777.23|1776.93|1778.1|1777.8|1777.08|1776.78|574
1638446100000|2021-12-02 11:55:00|1777.21|1776.91|1777.46|1777.16|1777.62|1777.32|1777|1776.7|484
1638446400000|2021-12-02 12:00:00|1777.41|1777.11|1777.44|1777.14|1777.78|1777.48|1777.1|1776.8|721
1638446700000|2021-12-02 12:05:00|1777.47|1777.17|1778.74|1778.44|1778.74|1778.44|1777.23|1776.93|770
1638447000000|2021-12-02 12:10:00|1778.73|1778.43|1777.78|1777.48|1778.81|1778.51|1777.52|1777.22|770
1638447300000|2021-12-02 12:15:00|1777.73|1777.43|1778.6|1778.3|1778.89|1778.59|1777.43|1777.13|649
1638447600000|2021-12-02 12:20:00|1778.59|1778.29|1778.5|1778.2|1779.13|1778.83|1778.33|1778.03|740
1638447900000|2021-12-02 12:25:00|1778.53|1778.23|1778.43|1778.13|1779.6|1779.3|1778.24|1777.94|741
1638448200000|2021-12-02 12:30:00|1778.45|1778.15|1778.14|1777.84|1778.52|1778.22|1777.89|1777.59|814
1638448500000|2021-12-02 12:35:00|1778.15|1777.85|1780.19|1779.89|1780.79|1780.49|1778.14|1777.84|1006
1638448800000|2021-12-02 12:40:00|1780.18|1779.88|1780.62|1780.32|1781.22|1780.92|1779.58|1779.28|1009
1638449100000|2021-12-02 12:45:00|1780.63|1780.33|1780.63|1780.33|1780.73|1780.43|1779.89|1779.59|813
1638449400000|2021-12-02 12:50:00|1780.62|1780.32|1781.39|1781.09|1781.48|1781.18|1779.91|1779.61|936
1638449700000|2021-12-02 12:55:00|1781.4|1781.1|1779.71|1779.41|1781.43|1781.13|1779.52|1779.22|832
1638450000000|2021-12-02 13:00:00|1779.72|1779.42|1779.31|1779.01|1780.28|1779.98|1778.73|1778.43|1116
1638450300000|2021-12-02 13:05:00|1779.3|1779|1779.01|1778.71|1780.36|1780.06|1778.97|1778.67|1062
1638450600000|2021-12-02 13:10:00|1779|1778.7|1776.72|1776.42|1779.22|1778.92|1776.38|1776.08|1085
1638450900000|2021-12-02 13:15:00|1776.69|1776.39|1778.78|1778.48|1779.47|1779.17|1776.67|1776.37|883
1638451200000|2021-12-02 13:20:00|1778.76|1778.46|1776.91|1776.61|1778.99|1778.69|1776.87|1776.57|1198
1638451500000|2021-12-02 13:25:00|1776.85|1776.55|1775.57|1775.27|1777.37|1777.07|1775.08|1774.78|1215
1638451800000|2021-12-02 13:30:00|1775.58|1775.28|1775.91|1775.61|1776.4|1776.1|1773.79|1773.49|1289
1638452100000|2021-12-02 13:35:00|1775.92|1775.62|1776.15|1775.85|1776.25|1775.95|1774.24|1773.94|970
1638452400000|2021-12-02 13:40:00|1776.21|1775.91|1776.89|1776.59|1777.91|1777.61|1775.99|1775.69|1177
1638452700000|2021-12-02 13:45:00|1776.88|1776.58|1775.29|1774.99|1777.11|1776.81|1774.7|1774.4|1042
1638453000000|2021-12-02 13:50:00|1775.35|1775.05|1774.61|1774.31|1775.8|1775.5|1774.01|1773.71|1128
1638453300000|2021-12-02 13:55:00|1774.73|1774.43|1774.66|1774.36|1775.71|1775.41|1774.36|1774.06|967
1638453600000|2021-12-02 14:00:00|1774.67|1774.37|1777.15|1776.85|1777.27|1776.97|1774.59|1774.29|1232
1638453900000|2021-12-02 14:05:00|1777.14|1776.84|1776.96|1776.66|1777.25|1776.95|1775.72|1775.42|1129
1638454200000|2021-12-02 14:10:00|1776.98|1776.68|1777.56|1777.26|1778.68|1778.38|1776.95|1776.65|1132
1638454500000|2021-12-02 14:15:00|1777.54|1777.24|1778.16|1777.86|1778.67|1778.37|1777.01|1776.71|1070
1638454800000|2021-12-02 14:20:00|1778.18|1777.88|1776.88|1776.58|1779.26|1778.96|1776.88|1776.58|1033
1638455100000|2021-12-02 14:25:00|1776.87|1776.57|1775.81|1775.51|1776.93|1776.63|1775.35|1775.05|878
1638455400000|2021-12-02 14:30:00|1775.74|1775.44|1771.57|1771.27|1776.34|1776.04|1771.47|1771.17|1510
1638455700000|2021-12-02 14:35:00|1771.47|1771.17|1769.42|1769.12|1774.12|1773.82|1766.71|1766.41|1969
1638456000000|2021-12-02 14:40:00|1769.46|1769.16|1770.51|1770.21|1773|1772.7|1768.52|1768.22|1768
1638456300000|2021-12-02 14:45:00|1770.45|1770.15|1768.01|1767.71|1770.97|1770.67|1767.8|1767.5|1680
1638456600000|2021-12-02 14:50:00|1768.08|1767.78|1765.89|1765.59|1768.1|1767.8|1765.73|1765.43|1734
1638456900000|2021-12-02 14:55:00|1765.87|1765.57|1764.98|1764.68|1765.93|1765.63|1763.61|1763.31|1739
1638457200000|2021-12-02 15:00:00|1764.97|1764.67|1767.84|1767.54|1770.86|1770.56|1764.11|1763.81|1817
1638457500000|2021-12-02 15:05:00|1767.87|1767.57|1768.95|1768.65|1769.12|1768.82|1765.72|1765.42|1521
1638457800000|2021-12-02 15:10:00|1768.99|1768.69|1769.04|1768.74|1769.08|1768.78|1767.54|1767.24|1357
1638458100000|2021-12-02 15:15:00|1769.07|1768.77|1768.62|1768.32|1770.07|1769.77|1767.81|1767.51|1357
1638458400000|2021-12-02 15:20:00|1768.64|1768.34|1769.72|1769.42|1769.93|1769.63|1768.54|1768.24|1221
1638458700000|2021-12-02 15:25:00|1769.73|1769.43|1768.28|1767.98|1769.77|1769.47|1767.87|1767.57|1160
1638459000000|2021-12-02 15:30:00|1768.29|1767.99|1770.43|1770.13|1770.74|1770.44|1768.2|1767.9|1274
1638459300000|2021-12-02 15:35:00|1770.41|1770.11|1772.29|1771.99|1773.12|1772.82|1770.41|1770.11|1363
1638459600000|2021-12-02 15:40:00|1772.3|1772|1769.06|1768.76|1772.3|1772|1768.78|1768.48|1266
1638459900000|2021-12-02 15:45:00|1769|1768.7|1767.56|1767.26|1769.01|1768.71|1766.77|1766.47|1348
1638460200000|2021-12-02 15:50:00|1767.55|1767.25|1766.39|1766.09|1767.67|1767.37|1765.58|1765.28|1327
1638460500000|2021-12-02 15:55:00|1766.4|1766.1|1767.58|1767.28|1768.16|1767.86|1766.15|1765.85|1362
1638460800000|2021-12-02 16:00:00|1767.53|1767.23|1766.16|1765.86|1767.95|1767.65|1765.66|1765.36|1344
1638461100000|2021-12-02 16:05:00|1766.17|1765.87|1765.95|1765.65|1766.62|1766.32|1765.29|1764.99|1272
1638461400000|2021-12-02 16:10:00|1765.88|1765.58|1766.04|1765.74|1766.81|1766.51|1765.57|1765.27|1133
1638461700000|2021-12-02 16:15:00|1766.05|1765.75|1767.16|1766.86|1767.65|1767.35|1765.8|1765.5|1185
1638462000000|2021-12-02 16:20:00|1767.09|1766.79|1767.75|1767.45|1767.75|1767.45|1766.26|1765.96|1165
1638462300000|2021-12-02 16:25:00|1767.64|1767.34|1766.99|1766.69|1767.67|1767.37|1766.91|1766.61|1101
1638462600000|2021-12-02 16:30:00|1766.95|1766.65|1767.78|1767.48|1769.42|1769.12|1766.62|1766.32|1152
1638462900000|2021-12-02 16:35:00|1767.8|1767.5|1767.53|1767.23|1768.01|1767.71|1766.95|1766.65|908
1638463200000|2021-12-02 16:40:00|1767.5|1767.2|1766.07|1765.77|1767.75|1767.45|1765.25|1764.95|1046
1638463500000|2021-12-02 16:45:00|1765.94|1765.64|1766.12|1765.82|1766.35|1766.05|1765.43|1765.13|1074
1638463800000|2021-12-02 16:50:00|1766.11|1765.81|1767.49|1767.19|1767.6|1767.3|1765.88|1765.58|1021
1638464100000|2021-12-02 16:55:00|1767.51|1767.21|1766.99|1766.69|1768.08|1767.78|1766.49|1766.19|909
1638464400000|2021-12-02 17:00:00|1767|1766.7|1765.4|1765.1|1767.28|1766.98|1764.93|1764.63|1167
1638464700000|2021-12-02 17:05:00|1765.39|1765.09|1765.75|1765.45|1766.31|1766.01|1765.17|1764.87|967
1638465000000|2021-12-02 17:10:00|1765.76|1765.46|1765.23|1764.93|1766.12|1765.82|1764.97|1764.67|935
1638465300000|2021-12-02 17:15:00|1765.28|1764.98|1764.45|1764.15|1765.71|1765.41|1764.32|1764.02|757
1638465600000|2021-12-02 17:20:00|1764.49|1764.19|1765.09|1764.79|1765.66|1765.36|1764.34|1764.04|778
1638465900000|2021-12-02 17:25:00|1765.08|1764.78|1763.99|1763.69|1765.11|1764.81|1763.87|1763.57|691
1638466200000|2021-12-02 17:30:00|1763.95|1763.65|1763.64|1763.34|1764.47|1764.17|1762.6|1762.3|724
1638466500000|2021-12-02 17:35:00|1763.65|1763.35|1763.82|1763.52|1765|1764.7|1763.57|1763.27|862
1638466800000|2021-12-02 17:40:00|1763.8|1763.5|1763.23|1762.93|1764.02|1763.72|1763.18|1762.88|754
1638467100000|2021-12-02 17:45:00|1763.22|1762.92|1764.78|1764.48|1765.35|1765.05|1763.22|1762.92|768
1638467400000|2021-12-02 17:50:00|1764.86|1764.56|1764.4|1764.1|1764.9|1764.6|1764.14|1763.84|638
1638467700000|2021-12-02 17:55:00|1764.36|1764.06|1763.62|1763.32|1764.4|1764.1|1763.42|1763.12|655
1638468000000|2021-12-02 18:00:00|1763.61|1763.31|1763.59|1763.29|1763.89|1763.59|1763.21|1762.91|779
1638468300000|2021-12-02 18:05:00|1763.56|1763.26|1762.82|1762.52|1763.62|1763.32|1762.39|1762.09|732
1638468600000|2021-12-02 18:10:00|1762.93|1762.63|1763.64|1763.34|1763.72|1763.42|1762.92|1762.62|655
1638468900000|2021-12-02 18:15:00|1763.57|1763.27|1763.31|1763.01|1763.79|1763.49|1763.03|1762.68|559
1638469200000|2021-12-02 18:20:00|1763.28|1762.98|1762.74|1762.44|1764.06|1763.76|1762.66|1762.36|642
1638469500000|2021-12-02 18:25:00|1762.72|1762.42|1763.23|1762.93|1763.68|1763.38|1762.05|1761.75|868
1638469800000|2021-12-02 18:30:00|1763.21|1762.91|1763.22|1762.92|1764.04|1763.74|1762.95|1762.65|616
1638470100000|2021-12-02 18:35:00|1763.21|1762.91|1763.85|1763.55|1764|1763.7|1762.92|1762.62|483
1638470400000|2021-12-02 18:40:00|1763.86|1763.56|1764.2|1763.9|1764.29|1763.99|1763.55|1763.25|474
1638470700000|2021-12-02 18:45:00|1764.19|1763.89|1764.33|1764.03|1764.5|1764.2|1763.96|1763.66|577
1638471000000|2021-12-02 18:50:00|1764.29|1763.99|1764.49|1764.19|1764.91|1764.61|1764.29|1763.99|502
1638471300000|2021-12-02 18:55:00|1764.51|1764.21|1764.54|1764.24|1764.95|1764.65|1764.31|1764.01|426
1638471600000|2021-12-02 19:00:00|1764.53|1764.23|1765.56|1765.26|1765.98|1765.68|1764.52|1764.22|548
1638471900000|2021-12-02 19:05:00|1765.55|1765.25|1766.05|1765.75|1766.06|1765.76|1765.47|1765.17|431
1638472200000|2021-12-02 19:10:00|1766.03|1765.73|1765.39|1765.09|1766.39|1766.09|1765.33|1765.03|524
1638472500000|2021-12-02 19:15:00|1765.38|1765.08|1765.35|1765.05|1765.56|1765.26|1765.17|1764.87|424
1638472800000|2021-12-02 19:20:00|1765.36|1765.06|1765.47|1765.17|1765.67|1765.37|1765.12|1764.82|411
1638473100000|2021-12-02 19:25:00|1765.48|1765.18|1766.04|1765.74|1766.25|1765.95|1765.47|1765.17|451
1638473400000|2021-12-02 19:30:00|1766.02|1765.72|1766.4|1766.1|1766.63|1766.31|1765.93|1765.63|416
1638473700000|2021-12-02 19:35:00|1766.39|1766.09|1766.42|1766.12|1766.6|1766.28|1766.09|1765.72|337
1638474000000|2021-12-02 19:40:00|1766.43|1766.13|1765.3|1765|1766.54|1766.24|1765.29|1764.99|437
1638474300000|2021-12-02 19:45:00|1765.31|1765.01|1766.04|1765.74|1766.18|1765.88|1765.1|1764.8|449
1638474600000|2021-12-02 19:50:00|1766.05|1765.75|1766.84|1766.54|1767.04|1766.74|1766.04|1765.67|566
1638474900000|2021-12-02 19:55:00|1766.86|1766.56|1766.86|1766.56|1767.07|1766.77|1766.28|1765.98|520
1638475200000|2021-12-02 20:00:00|1767|1766.7|1768.13|1767.83|1768.29|1767.96|1766.54|1766.23|624
1638475500000|2021-12-02 20:05:00|1768.14|1767.84|1767.76|1767.46|1768.56|1768.26|1767.53|1767.23|518
1638475800000|2021-12-02 20:10:00|1767.81|1767.51|1767.92|1767.62|1768.55|1768.25|1767.65|1767.35|646
1638476100000|2021-12-02 20:15:00|1767.94|1767.64|1767.97|1767.67|1768.18|1767.88|1767.61|1767.31|503
1638476400000|2021-12-02 20:20:00|1767.96|1767.66|1767.97|1767.67|1768.53|1768.17|1767.62|1767.32|403
1638476700000|2021-12-02 20:25:00|1767.96|1767.66|1767.79|1767.49|1768.64|1768.24|1767.63|1767.33|600
1638477000000|2021-12-02 20:30:00|1767.8|1767.5|1767.43|1767.13|1768.31|1768.01|1767.27|1766.97|585
1638477300000|2021-12-02 20:35:00|1767.41|1767.11|1767.72|1767.42|1767.97|1767.61|1767.36|1767.05|494
1638477600000|2021-12-02 20:40:00|1767.75|1767.45|1767.72|1767.42|1768.13|1767.83|1767.46|1767.16|544
1638477900000|2021-12-02 20:45:00|1767.74|1767.44|1768.45|1768.15|1768.45|1768.15|1767.69|1767.39|469
1638478200000|2021-12-02 20:50:00|1768.43|1768.13|1769.23|1768.93|1769.44|1769.14|1768.34|1768.01|711
1638478500000|2021-12-02 20:55:00|1769.14|1768.84|1767.84|1767.54|1769.55|1769.25|1767.84|1767.54|801
1638478800000|2021-12-02 21:00:00|1767.96|1767.66|1769.11|1768.81|1769.12|1768.82|1767.96|1767.66|549
1638479100000|2021-12-02 21:05:00|1769.08|1768.78|1769.12|1768.82|1769.32|1769.01|1768.45|1768.1|301
1638479400000|2021-12-02 21:10:00|1769.18|1768.68|1769.01|1768.71|1769.43|1769.05|1768.93|1768.5|321
1638479700000|2021-12-02 21:15:00|1769.02|1768.72|1768.71|1768.41|1769.02|1768.72|1768.65|1768.26|298
1638480000000|2021-12-02 21:20:00|1768.85|1768.35|1768.94|1768.44|1769.08|1768.67|1768.55|1768.23|217
1638480300000|2021-12-02 21:25:00|1768.98|1768.48|1768.78|1768.48|1769.08|1768.66|1768.62|1768.22|251
1638480600000|2021-12-02 21:30:00|1768.95|1768.45|1768.87|1768.57|1769.08|1768.68|1768.71|1768.31|190
1638480900000|2021-12-02 21:35:00|1768.86|1768.56|1769.03|1768.73|1769.19|1768.82|1768.68|1768.3|174
1638481200000|2021-12-02 21:40:00|1769.04|1768.74|1769.12|1768.82|1769.25|1768.86|1768.93|1768.57|210
1638481500000|2021-12-02 21:45:00|1769.19|1768.69|1769.07|1768.57|1769.42|1769.04|1768.96|1768.56|245
1638481800000|2021-12-02 21:50:00|1769.06|1768.56|1768.85|1768.35|1769.14|1768.8|1768.74|1768.35|201
1638482100000|2021-12-02 21:55:00|1768.86|1768.36|1769.1|1768.8|1769.18|1768.88|1768.08|1767.69|306
1638486000000|2021-12-02 23:00:00|1769.85|1769.55|1770.19|1769.89|1770.9|1770.6|1769.46|1769.02|493
1638486300000|2021-12-02 23:05:00|1770.08|1769.78|1770.04|1769.54|1770.26|1769.85|1769.69|1769.26|344
1638486600000|2021-12-02 23:10:00|1770.06|1769.56|1770.38|1769.88|1770.38|1769.97|1769.72|1769.32|252
1638486900000|2021-12-02 23:15:00|1770.36|1769.86|1770.64|1770.34|1770.86|1770.5|1770.05|1769.61|354
1638487200000|2021-12-02 23:20:00|1770.62|1770.32|1770.75|1770.25|1770.76|1770.37|1770.23|1769.87|289
1638487500000|2021-12-02 23:25:00|1770.85|1770.55|1770.35|1770.05|1770.97|1770.59|1770.17|1769.76|316
1638487800000|2021-12-02 23:30:00|1770.32|1770.02|1769.47|1769.17|1770.5|1770.08|1769.39|1769|348
1638488100000|2021-12-02 23:35:00|1769.42|1769.12|1769.56|1769.06|1770.01|1769.63|1769.31|1768.91|393
1638488400000|2021-12-02 23:40:00|1769.57|1769.07|1769.3|1769|1769.65|1769.35|1769.26|1768.85|253
1638488700000|2021-12-02 23:45:00|1769.27|1768.97|1769.67|1769.37|1769.81|1769.47|1769.24|1768.84|285
1638489000000|2021-12-02 23:50:00|1769.66|1769.36|1769.48|1769.18|1769.89|1769.59|1769.37|1769.01|246
1638489300000|2021-12-02 23:55:00|1769.49|1769.19|1769.24|1768.94|1769.6|1769.3|1769.21|1768.91|241
1638489600000|2021-12-03 00:00:00|1769.22|1768.92|1768.9|1768.6|1769.32|1769.01|1768.22|1767.92|454
1638489900000|2021-12-03 00:05:00|1768.88|1768.58|1768.34|1768.04|1769.01|1768.71|1767.73|1767.43|460
1638490200000|2021-12-03 00:10:00|1768.33|1768.03|1770.49|1770.19|1770.59|1770.22|1768.13|1767.83|553
1638490500000|2021-12-03 00:15:00|1770.5|1770.2|1770.42|1770.12|1770.68|1770.38|1770.15|1769.8|321
1638490800000|2021-12-03 00:20:00|1770.44|1770.14|1770.42|1770.12|1770.61|1770.29|1770.32|1769.99|253
1638491100000|2021-12-03 00:25:00|1770.41|1770.11|1769.95|1769.65|1770.69|1770.39|1769.88|1769.53|320
1638491400000|2021-12-03 00:30:00|1769.97|1769.67|1769.84|1769.54|1770.07|1769.77|1769.45|1769.15|377
1638491700000|2021-12-03 00:35:00|1770.09|1769.79|1770.54|1770.24|1770.69|1770.39|1770.01|1769.71|317
1638492000000|2021-12-03 00:40:00|1770.55|1770.25|1770.51|1770.21|1770.58|1770.28|1770|1769.7|298
1638492300000|2021-12-03 00:45:00|1770.52|1770.22|1771.36|1771.06|1771.75|1771.43|1770.34|1769.97|345
1638492600000|2021-12-03 00:50:00|1771.37|1771.07|1771.48|1771.18|1771.68|1771.38|1771.22|1770.89|332
1638492900000|2021-12-03 00:55:00|1771.44|1771.14|1771.95|1771.65|1772.22|1771.86|1771.23|1770.93|411
1638493200000|2021-12-03 01:00:00|1771.96|1771.66|1769.37|1769.07|1771.96|1771.66|1769.22|1768.92|1120
1638493500000|2021-12-03 01:05:00|1769.43|1769.13|1769.98|1769.68|1770.7|1770.4|1769.38|1769.08|768
1638493800000|2021-12-03 01:10:00|1770.02|1769.72|1769.08|1768.78|1770.2|1769.8|1769.01|1768.71|670
1638494100000|2021-12-03 01:15:00|1769.09|1768.79|1768.81|1768.51|1769.22|1768.92|1767.93|1767.63|683
1638494400000|2021-12-03 01:20:00|1768.8|1768.5|1768.93|1768.43|1769.21|1768.85|1768.51|1768.17|425
1638494700000|2021-12-03 01:25:00|1768.86|1768.56|1768.64|1768.34|1769.11|1768.81|1768.42|1768.12|368
1638495000000|2021-12-03 01:30:00|1768.63|1768.33|1769.68|1769.38|1769.89|1769.59|1768.6|1768.3|627
1638495300000|2021-12-03 01:35:00|1769.69|1769.39|1769.63|1769.33|1770.05|1769.74|1769.31|1769.01|586
1638495600000|2021-12-03 01:40:00|1769.64|1769.34|1769.94|1769.64|1770.19|1769.83|1769.43|1769.09|505
1638495900000|2021-12-03 01:45:00|1769.95|1769.65|1770.57|1770.27|1771.07|1770.7|1769.92|1769.58|728
1638496200000|2021-12-03 01:50:00|1770.58|1770.28|1770.65|1770.35|1770.94|1770.53|1770.02|1769.68|631
1638496500000|2021-12-03 01:55:00|1770.77|1770.27|1770.8|1770.5|1771.36|1771.04|1770.53|1770.23|507
1638496800000|2021-12-03 02:00:00|1770.78|1770.48|1770.53|1770.23|1771.08|1770.78|1770.51|1770.21|465
1638497100000|2021-12-03 02:05:00|1770.52|1770.22|1770.58|1770.28|1770.8|1770.5|1770.25|1769.95|436
1638497400000|2021-12-03 02:10:00|1770.57|1770.27|1771.37|1771.07|1771.37|1771.07|1770.33|1770.03|404
1638497700000|2021-12-03 02:15:00|1771.36|1771.06|1772.06|1771.76|1772.94|1772.64|1771.29|1770.99|493
1638498000000|2021-12-03 02:20:00|1772.04|1771.74|1772.62|1772.32|1772.85|1772.55|1771.92|1771.62|404
1638498300000|2021-12-03 02:25:00|1772.61|1772.31|1771.99|1771.69|1772.93|1772.63|1771.97|1771.67|370
1638498600000|2021-12-03 02:30:00|1772|1771.7|1771.48|1771.18|1772.03|1771.73|1771.11|1770.77|618
1638498900000|2021-12-03 02:35:00|1771.46|1771.16|1771.59|1771.29|1771.94|1771.64|1771.07|1770.74|431
1638499200000|2021-12-03 02:40:00|1771.61|1771.31|1771.29|1770.99|1772.05|1771.75|1771.21|1770.91|459
1638499500000|2021-12-03 02:45:00|1771.31|1771.01|1770.66|1770.36|1771.48|1771.18|1770.07|1769.77|583
1638499800000|2021-12-03 02:50:00|1770.68|1770.38|1771.71|1771.41|1772.09|1771.68|1770.56|1770.26|393
1638500100000|2021-12-03 02:55:00|1771.68|1771.38|1772|1771.7|1772.08|1771.78|1771.48|1771.18|371
1638500400000|2021-12-03 03:00:00|1771.99|1771.69|1772.23|1771.93|1772.44|1772.14|1771.88|1771.58|396
1638500700000|2021-12-03 03:05:00|1772.21|1771.91|1772.34|1772.04|1772.63|1772.33|1771.84|1771.51|410
1638501000000|2021-12-03 03:10:00|1772.35|1772.05|1773.56|1773.26|1773.56|1773.26|1772.35|1772.05|544
1638501300000|2021-12-03 03:15:00|1773.55|1773.25|1773.44|1773.14|1773.88|1773.58|1773|1772.69|470
1638501600000|2021-12-03 03:20:00|1773.46|1773.16|1774.18|1773.88|1774.35|1774.05|1773.4|1773.1|448
1638501900000|2021-12-03 03:25:00|1774.17|1773.87|1774.43|1774.13|1774.63|1774.29|1773.98|1773.64|411
1638502200000|2021-12-03 03:30:00|1774.52|1774.22|1774.34|1774.04|1774.66|1774.28|1774.17|1773.82|288
1638502500000|2021-12-03 03:35:00|1774.35|1774.05|1774.01|1773.71|1774.5|1774.1|1773.91|1773.59|212
1638502800000|2021-12-03 03:40:00|1774.12|1773.62|1774.31|1773.81|1774.41|1774.05|1773.96|1773.58|268
1638503100000|2021-12-03 03:45:00|1774.3|1773.8|1774.08|1773.78|1774.42|1774.12|1774.01|1773.61|313
1638503400000|2021-12-03 03:50:00|1774.09|1773.79|1773.14|1772.84|1774.09|1773.79|1773.04|1772.74|378
1638503700000|2021-12-03 03:55:00|1773.15|1772.85|1773.7|1773.4|1773.82|1773.48|1773.01|1772.71|328
1638504000000|2021-12-03 04:00:00|1773.71|1773.41|1773.15|1772.85|1773.78|1773.44|1773.11|1772.81|220
1638504300000|2021-12-03 04:05:00|1773.13|1772.83|1772.42|1772.12|1773.13|1772.83|1772.4|1772.1|299
1638504600000|2021-12-03 04:10:00|1772.45|1772.15|1772.95|1772.65|1773.12|1772.82|1772.31|1772.01|633
1638504900000|2021-12-03 04:15:00|1772.94|1772.64|1772.89|1772.59|1773.37|1773.07|1772.81|1772.51|203
1638505200000|2021-12-03 04:20:00|1772.9|1772.6|1773.26|1772.96|1773.68|1773.38|1772.87|1772.57|211
1638505500000|2021-12-03 04:25:00|1773.25|1772.95|1773.36|1773.06|1773.68|1773.38|1773.18|1772.88|222
1638505800000|2021-12-03 04:30:00|1773.35|1773.05|1772.87|1772.57|1773.47|1773.17|1772.82|1772.52|251
1638506100000|2021-12-03 04:35:00|1772.94|1772.64|1772.43|1772.13|1773.07|1772.67|1772.39|1772.09|240
1638506400000|2021-12-03 04:40:00|1772.42|1772.12|1772.6|1772.3|1772.97|1772.63|1772.4|1772.08|295
1638506700000|2021-12-03 04:45:00|1772.59|1772.29|1772.35|1772.05|1772.79|1772.49|1772.11|1771.81|339
1638507000000|2021-12-03 04:50:00|1772.37|1772.07|1772.55|1772.25|1772.66|1772.36|1772.33|1771.99|192
1638507300000|2021-12-03 04:55:00|1772.56|1772.26|1772.56|1772.26|1772.84|1772.54|1772.46|1772.16|209
1638507600000|2021-12-03 05:00:00|1772.57|1772.27|1772.63|1772.33|1772.77|1772.47|1772.56|1772.21|163
1638507900000|2021-12-03 05:05:00|1772.62|1772.32|1772.58|1772.28|1772.9|1772.58|1772.41|1772.11|219
1638508200000|2021-12-03 05:10:00|1772.57|1772.27|1772.54|1772.24|1772.83|1772.53|1772.51|1772.19|155
1638508500000|2021-12-03 05:15:00|1772.49|1772.19|1772.44|1772.14|1772.71|1772.41|1772.4|1772.1|201
1638508800000|2021-12-03 05:20:00|1772.43|1772.13|1772.93|1772.63|1772.95|1772.65|1772.32|1772.02|270
1638509100000|2021-12-03 05:25:00|1772.94|1772.64|1773.85|1773.55|1773.89|1773.59|1772.93|1772.63|259
1638509400000|2021-12-03 05:30:00|1773.87|1773.57|1775.12|1774.82|1775.46|1775.16|1773.81|1773.47|623
1638509700000|2021-12-03 05:35:00|1775.13|1774.83|1775.48|1775.18|1775.82|1775.46|1775.11|1774.81|712
1638510000000|2021-12-03 05:40:00|1775.49|1775.19|1775.36|1775.06|1775.49|1775.19|1774.58|1774.28|576
1638510300000|2021-12-03 05:45:00|1775.38|1775.08|1774.92|1774.62|1775.38|1775.08|1774.17|1773.87|449
1638510600000|2021-12-03 05:50:00|1774.91|1774.61|1775.73|1775.43|1775.88|1775.58|1774.47|1774.17|488
1638510900000|2021-12-03 05:55:00|1775.74|1775.44|1776.24|1775.94|1776.72|1776.42|1775.23|1774.88|804
1638511200000|2021-12-03 06:00:00|1776.23|1775.93|1775.66|1775.36|1776.29|1775.99|1775.42|1775.12|561
1638511500000|2021-12-03 06:05:00|1775.67|1775.37|1775.49|1775.19|1775.67|1775.37|1775.17|1774.87|371
1638511800000|2021-12-03 06:10:00|1775.5|1775.2|1775.35|1775.05|1775.51|1775.21|1774.58|1774.28|324
1638512100000|2021-12-03 06:15:00|1775.32|1775.02|1773.87|1773.57|1775.39|1775.02|1773.8|1773.5|404
1638512400000|2021-12-03 06:20:00|1773.88|1773.58|1773.93|1773.63|1774.41|1774.11|1773.68|1773.38|364
1638512700000|2021-12-03 06:25:00|1773.92|1773.62|1773.47|1773.17|1774.77|1774.44|1773.39|1773.09|477
1638513000000|2021-12-03 06:30:00|1773.5|1773.2|1773.31|1773.01|1773.94|1773.53|1773.04|1772.72|466
1638513300000|2021-12-03 06:35:00|1773.32|1773.02|1773.58|1773.28|1773.9|1773.57|1773.23|1772.93|426
1638513600000|2021-12-03 06:40:00|1773.57|1773.27|1772.98|1772.68|1773.95|1773.57|1772.9|1772.55|365
1638513900000|2021-12-03 06:45:00|1772.95|1772.65|1773.27|1772.97|1773.35|1773.05|1772.72|1772.42|380
1638514200000|2021-12-03 06:50:00|1773.26|1772.96|1772.79|1772.49|1773.27|1772.97|1772.27|1771.97|537
1638514500000|2021-12-03 06:55:00|1772.71|1772.41|1771.99|1771.69|1772.94|1772.64|1771.88|1771.58|619
1638514800000|2021-12-03 07:00:00|1772.02|1771.72|1773.67|1773.37|1773.69|1773.39|1771.2|1770.9|931
1638515100000|2021-12-03 07:05:00|1773.68|1773.38|1772.63|1772.33|1774.11|1773.81|1772.49|1772.16|654
1638515400000|2021-12-03 07:10:00|1772.65|1772.35|1771.24|1770.94|1772.73|1772.43|1771.2|1770.86|563
1638515700000|2021-12-03 07:15:00|1771.21|1770.91|1771.46|1771.16|1771.77|1771.47|1771.04|1770.7|598
1638516000000|2021-12-03 07:20:00|1771.45|1771.15|1771.48|1771.18|1772.16|1771.86|1771.3|1771|505
1638516300000|2021-12-03 07:25:00|1771.47|1771.17|1771.11|1770.81|1771.72|1771.42|1770.95|1770.65|509
1638516600000|2021-12-03 07:30:00|1771.12|1770.82|1771.42|1771.12|1771.77|1771.47|1770.88|1770.58|589
1638516900000|2021-12-03 07:35:00|1771.44|1771.14|1771.51|1771.21|1772|1771.7|1771.25|1770.95|457
1638517200000|2021-12-03 07:40:00|1771.52|1771.22|1771.17|1770.87|1771.74|1771.44|1770.77|1770.47|437
1638517500000|2021-12-03 07:45:00|1771.16|1770.86|1771.21|1770.91|1771.51|1771.21|1770.63|1770.33|509
1638517800000|2021-12-03 07:50:00|1771.24|1770.94|1770.76|1770.46|1771.42|1771.12|1770.57|1770.27|496
1638518100000|2021-12-03 07:55:00|1770.75|1770.45|1771.11|1770.81|1771.49|1771.19|1770.48|1770.18|588
1638518400000|2021-12-03 08:00:00|1770.88|1770.58|1769.49|1769.19|1770.96|1770.66|1769.43|1769.13|884
1638518700000|2021-12-03 08:05:00|1769.46|1769.16|1768.59|1768.29|1769.85|1769.55|1768.19|1767.89|793
1638519000000|2021-12-03 08:10:00|1768.56|1768.26|1768.67|1768.37|1769.12|1768.82|1767.84|1767.54|815
1638519300000|2021-12-03 08:15:00|1768.68|1768.38|1768.68|1768.38|1768.81|1768.51|1767.77|1767.47|652
1638519600000|2021-12-03 08:20:00|1768.7|1768.4|1769.04|1768.74|1769.37|1769.07|1768.44|1768.14|554
1638519900000|2021-12-03 08:25:00|1769.05|1768.75|1768.75|1768.45|1769.25|1768.95|1768.41|1768.11|500
1638520200000|2021-12-03 08:30:00|1768.76|1768.46|1768.49|1768.19|1768.93|1768.63|1768.12|1767.82|649
1638520500000|2021-12-03 08:35:00|1768.53|1768.23|1769.13|1768.83|1769.89|1769.59|1768.49|1768.19|601
1638520800000|2021-12-03 08:40:00|1769.14|1768.84|1768.8|1768.5|1769.35|1769.05|1768.66|1768.36|505
1638521100000|2021-12-03 08:45:00|1768.81|1768.51|1769.11|1768.81|1769.19|1768.89|1768.54|1768.24|378
1638521400000|2021-12-03 08:50:00|1769.1|1768.8|1769.25|1768.95|1770.2|1769.9|1768.96|1768.66|618
1638521700000|2021-12-03 08:55:00|1769.24|1768.94|1770.04|1769.74|1770.22|1769.92|1769.17|1768.87|602
1638522000000|2021-12-03 09:00:00|1770.01|1769.71|1768.54|1768.24|1770.01|1769.71|1768.49|1768.19|821
1638522300000|2021-12-03 09:05:00|1768.51|1768.21|1767.9|1767.6|1768.66|1768.36|1767.37|1767.07|531
1638522600000|2021-12-03 09:10:00|1767.92|1767.62|1766.75|1766.45|1768.16|1767.86|1766.57|1766.27|579
1638522900000|2021-12-03 09:15:00|1766.77|1766.47|1767.58|1767.28|1767.6|1767.3|1766.34|1766.04|551
1638523200000|2021-12-03 09:20:00|1767.57|1767.27|1766.83|1766.53|1767.79|1767.49|1766.51|1766.21|525
1638523500000|2021-12-03 09:25:00|1766.84|1766.54|1767.23|1766.93|1767.48|1767.18|1766.84|1766.54|508
1638523800000|2021-12-03 09:30:00|1767.21|1766.91|1767.51|1767.21|1768.37|1768.07|1767.09|1766.79|551
1638524100000|2021-12-03 09:35:00|1767.49|1767.19|1767.27|1766.97|1767.93|1767.63|1767.06|1766.76|538
1638524400000|2021-12-03 09:40:00|1767.26|1766.96|1768.3|1768|1768.34|1768.04|1767.22|1766.92|405
1638524700000|2021-12-03 09:45:00|1768.29|1767.99|1767.56|1767.26|1768.41|1768.11|1767.44|1767.14|393
1638525000000|2021-12-03 09:50:00|1767.64|1767.34|1767.68|1767.38|1767.72|1767.42|1767.37|1767.07|345
1638525300000|2021-12-03 09:55:00|1767.66|1767.36|1769.24|1768.94|1769.24|1768.94|1767.53|1767.23|440
1638525600000|2021-12-03 10:00:00|1769.25|1768.95|1768.52|1768.22|1769.33|1769.03|1768.19|1767.89|593
1638525900000|2021-12-03 10:05:00|1768.48|1768.18|1769.79|1769.49|1770.12|1769.82|1768.19|1767.89|620
1638526200000|2021-12-03 10:10:00|1769.8|1769.5|1771.2|1770.9|1771.21|1770.91|1769.8|1769.5|598
1638526500000|2021-12-03 10:15:00|1771.21|1770.91|1770.41|1770.11|1771.58|1771.28|1770.34|1770.04|614
1638526800000|2021-12-03 10:20:00|1770.43|1770.13|1771.09|1770.79|1771.11|1770.81|1770.4|1770.1|533
1638527100000|2021-12-03 10:25:00|1771.08|1770.78|1771.63|1771.33|1771.94|1771.64|1771.05|1770.75|556
1638527400000|2021-12-03 10:30:00|1771.64|1771.34|1773.21|1772.91|1773.52|1773.22|1771.62|1771.32|799
1638527700000|2021-12-03 10:35:00|1773.24|1772.94|1772.66|1772.36|1773.36|1773.06|1772.42|1772.12|641
1638528000000|2021-12-03 10:40:00|1772.65|1772.35|1771.78|1771.48|1772.77|1772.47|1771.68|1771.38|558
1638528300000|2021-12-03 10:45:00|1771.77|1771.47|1771.93|1771.63|1772.37|1772.07|1771.62|1771.32|665
1638528600000|2021-12-03 10:50:00|1771.96|1771.66|1771.15|1770.85|1772.12|1771.82|1771.08|1770.78|481
1638528900000|2021-12-03 10:55:00|1771.17|1770.87|1770.51|1770.21|1771.21|1770.91|1770.43|1770.13|474
1638529200000|2021-12-03 11:00:00|1770.52|1770.22|1772.07|1771.77|1772.83|1772.53|1770.52|1770.22|750
1638529500000|2021-12-03 11:05:00|1772.06|1771.76|1772.64|1772.34|1772.67|1772.37|1771.67|1771.37|537
1638529800000|2021-12-03 11:10:00|1772.63|1772.33|1773.61|1773.31|1773.72|1773.42|1772.36|1772.06|534
1638530100000|2021-12-03 11:15:00|1773.62|1773.32|1772.81|1772.51|1773.62|1773.32|1772.52|1772.22|559
1638530400000|2021-12-03 11:20:00|1772.79|1772.49|1772.6|1772.3|1773.27|1772.97|1772.46|1772.16|532
1638530700000|2021-12-03 11:25:00|1772.58|1772.28|1772.55|1772.25|1772.75|1772.45|1772.29|1771.99|485
1638531000000|2021-12-03 11:30:00|1772.56|1772.26|1771.64|1771.34|1772.68|1772.38|1771.55|1771.25|517
1638531300000|2021-12-03 11:35:00|1771.66|1771.36|1771.89|1771.59|1772.3|1772|1771.58|1771.28|590
1638531600000|2021-12-03 11:40:00|1771.88|1771.58|1772.01|1771.71|1772.38|1772.08|1771.77|1771.47|492
1638531900000|2021-12-03 11:45:00|1772.02|1771.72|1771.83|1771.53|1772.22|1771.92|1771.53|1771.23|427
1638532200000|2021-12-03 11:50:00|1771.89|1771.59|1772.18|1771.88|1772.35|1772.05|1771.71|1771.41|392
1638532500000|2021-12-03 11:55:00|1772.17|1771.87|1772.09|1771.79|1772.34|1772.04|1771.91|1771.61|478
1638532800000|2021-12-03 12:00:00|1772.15|1771.85|1772.92|1772.62|1773.07|1772.77|1771.73|1771.43|719
1638533100000|2021-12-03 12:05:00|1772.9|1772.6|1773.17|1772.87|1773.34|1773.04|1772.76|1772.46|465
1638533400000|2021-12-03 12:10:00|1773.16|1772.86|1773.23|1772.93|1773.36|1773.06|1772.78|1772.48|462
1638533700000|2021-12-03 12:15:00|1773.21|1772.91|1772.7|1772.4|1773.27|1772.97|1772.38|1772.08|493
1638534000000|2021-12-03 12:20:00|1772.69|1772.39|1772.77|1772.47|1773.2|1772.9|1772.57|1772.27|510
1638534300000|2021-12-03 12:25:00|1772.74|1772.44|1773.21|1772.91|1773.6|1773.3|1772.74|1772.44|541
1638534600000|2021-12-03 12:30:00|1773.2|1772.9|1773.03|1772.73|1773.46|1773.16|1772.7|1772.4|536
1638534900000|2021-12-03 12:35:00|1772.98|1772.68|1773.09|1772.79|1773.45|1773.15|1772.88|1772.58|424
1638535200000|2021-12-03 12:40:00|1773.08|1772.78|1773.06|1772.76|1773.29|1772.99|1772.06|1771.76|596
1638535500000|2021-12-03 12:45:00|1773.07|1772.77|1773.81|1773.51|1773.81|1773.51|1772.76|1772.46|480
1638535800000|2021-12-03 12:50:00|1773.8|1773.5|1774.74|1774.44|1774.75|1774.45|1773.05|1772.75|717
1638536100000|2021-12-03 12:55:00|1774.73|1774.43|1774.47|1774.17|1775|1774.7|1774.07|1773.77|760
1638536400000|2021-12-03 13:00:00|1774.53|1774.23|1772.27|1771.97|1774.53|1774.23|1771.67|1771.37|974
1638536700000|2021-12-03 13:05:00|1772.3|1772|1770.76|1770.46|1772.46|1772.16|1770.21|1769.91|1153
1638537000000|2021-12-03 13:10:00|1770.77|1770.47|1772.11|1771.81|1772.95|1772.65|1770.13|1769.83|1045
1638537300000|2021-12-03 13:15:00|1772.1|1771.8|1771.31|1771.01|1772.46|1772.16|1770.54|1770.24|924
1638537600000|2021-12-03 13:20:00|1771.15|1770.85|1769.69|1769.39|1772.23|1771.93|1769.54|1769.24|1036
1638537900000|2021-12-03 13:25:00|1769.71|1769.41|1770.03|1769.53|1770.58|1770.09|1768.01|1767.71|1063
1638538200000|2021-12-03 13:30:00|1770.16|1769.66|1770.36|1770.06|1778.89|1778.59|1770.11|1769.61|2052
1638538500000|2021-12-03 13:35:00|1770.41|1770.11|1772.96|1772.66|1775.35|1775|1769.72|1769.42|1843
1638538800000|2021-12-03 13:40:00|1772.95|1772.65|1773.62|1773.32|1773.74|1773.44|1770.99|1770.69|1440
1638539100000|2021-12-03 13:45:00|1773.63|1773.33|1769.59|1769.29|1773.63|1773.33|1768.28|1767.92|1674
1638539400000|2021-12-03 13:50:00|1769.54|1769.24|1769.44|1769.14|1770.37|1770.07|1766.66|1766.36|1723
1638539700000|2021-12-03 13:55:00|1769.4|1769.1|1770.34|1770.04|1771.5|1771.2|1768.98|1768.68|1468
1638540000000|2021-12-03 14:00:00|1770.32|1770.02|1769.65|1769.35|1772.14|1771.84|1768.12|1767.82|1652
1638540300000|2021-12-03 14:05:00|1769.68|1769.38|1768.52|1768.22|1772.2|1771.9|1768.13|1767.83|1478
1638540600000|2021-12-03 14:10:00|1768.49|1768.19|1771.39|1771.09|1771.39|1771.09|1766.96|1766.66|1435
1638540900000|2021-12-03 14:15:00|1771.54|1771.24|1770.8|1770.5|1772.17|1771.87|1769.54|1769.24|1225
1638541200000|2021-12-03 14:20:00|1770.82|1770.52|1770.45|1770.15|1771.55|1771.25|1769.72|1769.42|906
1638541500000|2021-12-03 14:25:00|1770.44|1770.14|1771.47|1771.17|1771.89|1771.59|1769.84|1769.54|1036
1638541800000|2021-12-03 14:30:00|1771.46|1771.16|1770.33|1770.03|1773.68|1773.38|1770.01|1769.71|1665
1638542100000|2021-12-03 14:35:00|1770.3|1770|1772.58|1772.28|1772.96|1772.66|1769.02|1768.72|1461
1638542400000|2021-12-03 14:40:00|1772.72|1772.42|1772.79|1772.49|1774.09|1773.79|1771.82|1771.52|1237
1638542700000|2021-12-03 14:45:00|1772.9|1772.4|1772.47|1772.17|1772.9|1772.49|1770.66|1770.36|1287
1638543000000|2021-12-03 14:50:00|1772.46|1772.16|1773.68|1773.38|1774.7|1774.4|1772.46|1772.16|1355
1638543300000|2021-12-03 14:55:00|1773.73|1773.43|1771.12|1770.82|1773.78|1773.48|1770.82|1770.52|1240
1638543600000|2021-12-03 15:00:00|1771.14|1770.84|1769.21|1768.91|1771.33|1771.03|1766.89|1765.81|1860
1638543900000|2021-12-03 15:05:00|1769.22|1768.92|1771.01|1770.71|1771.45|1771.15|1768.96|1768.66|1369
1638544200000|2021-12-03 15:10:00|1771.02|1770.72|1771.2|1770.9|1772.59|1772.29|1770.59|1770.29|1273
1638544500000|2021-12-03 15:15:00|1771.28|1770.98|1771.06|1770.76|1771.9|1771.6|1769.89|1769.59|996
1638544800000|2021-12-03 15:20:00|1771.07|1770.77|1772.14|1771.84|1772.72|1772.42|1770.86|1770.56|1094
1638545100000|2021-12-03 15:25:00|1772.17|1771.87|1770.47|1770.17|1772.98|1772.68|1770.45|1770.15|1167
1638545400000|2021-12-03 15:30:00|1770.51|1770.21|1770.86|1770.56|1771.33|1771.03|1769.98|1769.68|1149
1638545700000|2021-12-03 15:35:00|1770.85|1770.55|1771.89|1771.59|1772.17|1771.87|1770.32|1770.02|1243
1638546000000|2021-12-03 15:40:00|1771.9|1771.6|1771.4|1771.1|1772.45|1772.15|1770.08|1769.78|1168
1638546300000|2021-12-03 15:45:00|1771.42|1771.12|1769.7|1769.4|1771.51|1771.21|1768.3|1768|1364
1638546600000|2021-12-03 15:50:00|1769.69|1769.39|1771.27|1770.97|1771.69|1771.39|1769.18|1768.88|1367
1638546900000|2021-12-03 15:55:00|1771.28|1770.98|1770.98|1770.68|1771.3|1771|1769.84|1769.54|1224
1638547200000|2021-12-03 16:00:00|1770.99|1770.69|1771.42|1771.12|1771.86|1771.56|1770.01|1769.71|1175
1638547500000|2021-12-03 16:05:00|1771.53|1771.23|1777.83|1777.53|1778.09|1777.79|1771.42|1771.12|1478
1638547800000|2021-12-03 16:10:00|1777.78|1777.48|1775.15|1774.85|1778.28|1777.98|1774.36|1774.06|1609
1638548100000|2021-12-03 16:15:00|1775.13|1774.83|1775.96|1775.66|1776.46|1776.16|1774.82|1774.52|1324
1638548400000|2021-12-03 16:20:00|1775.97|1775.67|1776.82|1776.52|1777.84|1777.54|1775.49|1775.19|1528
1638548700000|2021-12-03 16:25:00|1776.83|1776.53|1777.06|1776.76|1777.22|1776.92|1775.89|1775.59|1271
1638549000000|2021-12-03 16:30:00|1777.05|1776.75|1776.63|1776.33|1777.58|1777.28|1776.05|1775.75|1199
1638549300000|2021-12-03 16:35:00|1776.62|1776.32|1776.04|1775.74|1776.85|1776.55|1775.37|1775.07|1100
1638549600000|2021-12-03 16:40:00|1776.05|1775.75|1776.64|1776.34|1777.17|1776.87|1775.48|1775.18|1107
1638549900000|2021-12-03 16:45:00|1776.65|1776.35|1776.29|1775.99|1777.16|1776.86|1775.78|1775.48|987
1638550200000|2021-12-03 16:50:00|1776.31|1776.01|1778.25|1777.95|1778.78|1778.48|1776.31|1776.01|1038
1638550500000|2021-12-03 16:55:00|1778.26|1777.96|1781|1780.7|1781.04|1780.74|1778.17|1777.87|1311
1638550800000|2021-12-03 17:00:00|1781.01|1780.71|1781.32|1781.02|1782.29|1781.99|1780.41|1780.11|1139
1638551100000|2021-12-03 17:05:00|1781.31|1781.01|1780.48|1780.18|1781.5|1781.2|1779.23|1778.93|969
1638551400000|2021-12-03 17:10:00|1780.49|1780.19|1781.18|1780.88|1781.8|1781.5|1780.4|1780.1|859
1638551700000|2021-12-03 17:15:00|1781.17|1780.87|1781.28|1780.98|1781.98|1781.68|1780.72|1780.42|808
1638552000000|2021-12-03 17:20:00|1781.29|1780.99|1781|1780.7|1781.57|1781.27|1780.54|1780.24|912
1638552300000|2021-12-03 17:25:00|1780.98|1780.68|1781.17|1780.87|1782.22|1781.92|1780.71|1780.41|833
1638552600000|2021-12-03 17:30:00|1781.19|1780.89|1782.46|1782.16|1782.54|1782.24|1780.98|1780.68|832
1638552900000|2021-12-03 17:35:00|1782.47|1782.17|1781.02|1780.72|1782.58|1782.28|1780.95|1780.65|899
1638553200000|2021-12-03 17:40:00|1781.04|1780.74|1780.33|1780.03|1781.07|1780.77|1779.9|1779.6|859
1638553500000|2021-12-03 17:45:00|1780.38|1780.08|1780.56|1780.26|1780.83|1780.53|1779.9|1779.6|766
1638553800000|2021-12-03 17:50:00|1780.61|1780.31|1780.41|1780.11|1780.82|1780.52|1779.94|1779.64|684
1638554100000|2021-12-03 17:55:00|1780.36|1780.06|1780.72|1780.42|1781.1|1780.8|1780.08|1779.78|692
1638554400000|2021-12-03 18:00:00|1780.73|1780.43|1780.8|1780.5|1781.52|1781.22|1780.49|1780.19|747
1638554700000|2021-12-03 18:05:00|1780.81|1780.51|1780.17|1779.87|1780.98|1780.68|1779.82|1779.52|795
1638555000000|2021-12-03 18:10:00|1780.15|1779.85|1780.46|1780.16|1780.54|1780.24|1779.7|1779.4|715
1638555300000|2021-12-03 18:15:00|1780.47|1780.17|1780.53|1780.23|1780.6|1780.3|1779.68|1779.38|635
1638555600000|2021-12-03 18:20:00|1780.54|1780.24|1782.3|1782|1782.71|1782.41|1780.53|1780.23|840
1638555900000|2021-12-03 18:25:00|1782.29|1781.99|1783.1|1782.8|1783.21|1782.91|1782.01|1781.71|969
1638556200000|2021-12-03 18:30:00|1783.07|1782.77|1783.97|1783.67|1784.05|1783.75|1782.64|1782.34|838
1638556500000|2021-12-03 18:35:00|1783.98|1783.68|1784.55|1784.25|1784.75|1784.45|1783|1782.7|804
1638556800000|2021-12-03 18:40:00|1784.52|1784.22|1784.49|1784.19|1784.87|1784.57|1784|1783.7|677
1638557100000|2021-12-03 18:45:00|1784.51|1784.21|1784.61|1784.31|1784.86|1784.56|1784.16|1783.86|670
1638557400000|2021-12-03 18:50:00|1784.6|1784.3|1783.83|1783.53|1784.62|1784.32|1783.55|1783.25|668
1638557700000|2021-12-03 18:55:00|1783.93|1783.63|1784.26|1783.96|1784.72|1784.42|1783.81|1783.51|581
1638558000000|2021-12-03 19:00:00|1784.34|1784.04|1783.81|1783.51|1784.6|1784.3|1783.8|1783.5|659
1638558300000|2021-12-03 19:05:00|1783.83|1783.53|1782.85|1782.55|1783.88|1783.58|1782.8|1782.45|745
1638558600000|2021-12-03 19:10:00|1782.84|1782.54|1782.14|1781.84|1783.34|1783.04|1781.97|1781.67|639
1638558900000|2021-12-03 19:15:00|1782.15|1781.85|1782.25|1781.95|1782.72|1782.42|1781.78|1781.48|637
1638559200000|2021-12-03 19:20:00|1782.26|1781.96|1782.92|1782.62|1783.01|1782.71|1782.14|1781.84|579
1638559500000|2021-12-03 19:25:00|1783.01|1782.71|1783.2|1782.9|1783.54|1783.24|1782.95|1782.58|511
1638559800000|2021-12-03 19:30:00|1783.21|1782.91|1783.34|1783.04|1783.62|1783.32|1782.95|1782.65|627
1638560100000|2021-12-03 19:35:00|1783.36|1783.06|1782.79|1782.49|1783.37|1783.07|1782.55|1782.2|695
1638560400000|2021-12-03 19:40:00|1782.75|1782.45|1782.93|1782.63|1783.12|1782.82|1782.24|1781.93|609
1638560700000|2021-12-03 19:45:00|1782.92|1782.62|1783.03|1782.73|1783.17|1782.87|1782.46|1782.16|529
1638561000000|2021-12-03 19:50:00|1783.02|1782.72|1782.83|1782.53|1783.19|1782.89|1782.72|1782.42|482
1638561300000|2021-12-03 19:55:00|1782.82|1782.52|1784.11|1783.81|1784.25|1783.95|1782.43|1782.13|861
1638561600000|2021-12-03 20:00:00|1784.09|1783.79|1785.59|1785.29|1785.89|1785.59|1783.38|1783.04|1040
1638561900000|2021-12-03 20:05:00|1785.6|1785.3|1785.72|1785.42|1785.93|1785.6|1785.05|1784.69|861
1638562200000|2021-12-03 20:10:00|1785.69|1785.39|1785.64|1785.34|1786.35|1786.05|1785.4|1785.06|815
1638562500000|2021-12-03 20:15:00|1785.63|1785.33|1785.72|1785.42|1786.27|1785.95|1785.51|1785.21|726
1638562800000|2021-12-03 20:20:00|1785.76|1785.46|1784.88|1784.58|1785.95|1785.65|1784.53|1784.23|678
1638563100000|2021-12-03 20:25:00|1784.86|1784.56|1784.49|1784.19|1785|1784.7|1784.11|1783.74|547
1638563400000|2021-12-03 20:30:00|1784.54|1784.24|1784.09|1783.79|1784.81|1784.43|1783.99|1783.6|637
1638563700000|2021-12-03 20:35:00|1784.11|1783.81|1785.14|1784.84|1785.16|1784.86|1783.88|1783.55|662
1638564000000|2021-12-03 20:40:00|1785.15|1784.85|1784.7|1784.4|1785.18|1784.85|1783.87|1783.53|727
1638564300000|2021-12-03 20:45:00|1784.71|1784.41|1784.78|1784.48|1785.17|1784.77|1784.09|1783.79|516
1638564600000|2021-12-03 20:50:00|1784.79|1784.49|1783.1|1782.8|1784.87|1784.55|1782.56|1782.22|917
1638564900000|2021-12-03 20:55:00|1783.09|1782.79|1783.19|1782.89|1783.42|1783.12|1782.6|1782.3|897
1638565200000|2021-12-03 21:00:00|1783.24|1782.94|1782.89|1782.59|1783.74|1783.35|1782.48|1782.18|670
1638565500000|2021-12-03 21:05:00|1782.98|1782.68|1783.64|1783.14|1783.8|1783.39|1782.48|1782.14|385
1638565800000|2021-12-03 21:10:00|1783.68|1783.18|1784.44|1783.94|1784.94|1784.54|1783.54|1783.15|401
1638566100000|2021-12-03 21:15:00|1784.55|1784.05|1784.49|1783.99|1784.9|1784.53|1784.25|1783.9|316
1638566400000|2021-12-03 21:20:00|1784.56|1784.06|1784.72|1784.22|1784.74|1784.32|1784.11|1783.73|327
1638566700000|2021-12-03 21:25:00|1784.73|1784.23|1784.86|1784.36|1785.03|1784.53|1784.34|1783.95|220
1638567000000|2021-12-03 21:30:00|1784.99|1784.49|1784.36|1783.86|1785.07|1784.57|1784.33|1783.83|287
1638567300000|2021-12-03 21:35:00|1784.41|1783.91|1784.49|1783.99|1784.61|1784.11|1784.1|1783.6|188
1638567600000|2021-12-03 21:40:00|1784.45|1783.95|1784.36|1783.86|1784.6|1784.1|1784.2|1783.7|151
1638567900000|2021-12-03 21:45:00|1784.42|1783.92|1784.33|1783.83|1784.54|1784.04|1784.22|1783.72|193
1638568200000|2021-12-03 21:50:00|1784.32|1783.82|1784.28|1783.78|1784.51|1784.01|1783.93|1783.43|213
1638568500000|2021-12-03 21:55:00|1784.25|1783.75|1783.93|1783.43|1785.19|1784.69|1782.38|1781.88|332
1638745200000|2021-12-05 23:00:00|1785.09|1784.59|1782.57|1782.07|1785.54|1784.63|1781.84|1781.02|635
1638745500000|2021-12-05 23:05:00|1782.53|1782.03|1781.34|1780.84|1782.66|1782.16|1780.97|1780.57|603
1638745800000|2021-12-05 23:10:00|1781.33|1780.83|1782.97|1782.67|1783.37|1782.97|1781.19|1780.81|395
1638746100000|2021-12-05 23:15:00|1782.96|1782.66|1783.01|1782.71|1783.36|1782.96|1782.84|1782.48|189
1638746400000|2021-12-05 23:20:00|1783.1|1782.6|1783.11|1782.61|1783.26|1782.96|1782.14|1781.78|272
1638746700000|2021-12-05 23:25:00|1783.17|1782.67|1782.82|1782.52|1783.5|1783.07|1782.74|1782.35|276
1638747000000|2021-12-05 23:30:00|1782.85|1782.55|1783.09|1782.79|1783.44|1783.07|1782.63|1782.29|311
1638747300000|2021-12-05 23:35:00|1783.1|1782.8|1782.95|1782.65|1783.2|1782.9|1782.79|1782.41|224
1638747600000|2021-12-05 23:40:00|1782.94|1782.64|1782.55|1782.25|1783.25|1782.95|1782.46|1782.16|245
1638747900000|2021-12-05 23:45:00|1782.56|1782.26|1784.14|1783.84|1784.37|1784.07|1782.51|1782.21|396
1638748200000|2021-12-05 23:50:00|1784.1|1783.8|1782.94|1782.64|1784.1|1783.8|1782.57|1782.27|315
1638748500000|2021-12-05 23:55:00|1782.95|1782.65|1783.16|1782.86|1783.52|1783.18|1782.63|1782.26|333
1638748800000|2021-12-06 00:00:00|1783.17|1782.87|1784.66|1784.36|1784.66|1784.36|1783.04|1782.74|528
1638749100000|2021-12-06 00:05:00|1784.7|1784.4|1784.38|1784.08|1784.82|1784.45|1783.96|1783.66|481
1638749400000|2021-12-06 00:10:00|1784.37|1784.07|1784.41|1784.11|1784.62|1784.26|1784.09|1783.75|390
1638749700000|2021-12-06 00:15:00|1784.43|1784.13|1784.81|1784.51|1785.38|1785.07|1784.43|1784.03|444
1638750000000|2021-12-06 00:20:00|1784.78|1784.48|1784.81|1784.31|1785.06|1784.68|1783.63|1783.33|452
1638750300000|2021-12-06 00:25:00|1784.69|1784.39|1783.77|1783.47|1784.81|1784.51|1783.75|1783.43|356
1638750600000|2021-12-06 00:30:00|1783.78|1783.48|1784.8|1784.5|1784.8|1784.5|1783.66|1783.31|364
1638750900000|2021-12-06 00:35:00|1784.81|1784.51|1784.28|1783.98|1785.21|1784.85|1784.2|1783.9|341
1638751200000|2021-12-06 00:40:00|1784.3|1784|1783.88|1783.58|1784.73|1784.43|1783.77|1783.47|340
1638751500000|2021-12-06 00:45:00|1783.92|1783.62|1783.58|1783.28|1784|1783.7|1783.41|1783.11|351
1638751800000|2021-12-06 00:50:00|1783.57|1783.27|1783.76|1783.46|1783.91|1783.61|1783.37|1783.07|386
1638752100000|2021-12-06 00:55:00|1783.64|1783.34|1783.44|1783.14|1783.8|1783.5|1783.25|1782.95|417
1638752400000|2021-12-06 01:00:00|1783.43|1783.13|1784.54|1784.24|1785.18|1784.88|1782.4|1782.1|1067
1638752700000|2021-12-06 01:05:00|1784.51|1784.21|1783.61|1783.31|1785.01|1784.71|1783.37|1783.01|683
1638753000000|2021-12-06 01:10:00|1783.59|1783.29|1783.81|1783.51|1784.32|1783.89|1782.96|1782.61|608
1638753300000|2021-12-06 01:15:00|1783.8|1783.5|1784.09|1783.79|1784.36|1784.02|1783.52|1783.22|422
1638753600000|2021-12-06 01:20:00|1784.1|1783.8|1784.71|1784.21|1784.72|1784.36|1783.83|1783.53|429
1638753900000|2021-12-06 01:25:00|1784.72|1784.22|1784.77|1784.47|1784.99|1784.69|1784.16|1783.75|436
1638754200000|2021-12-06 01:30:00|1784.79|1784.49|1785.23|1784.93|1785.82|1785.52|1784.35|1784.05|571
1638754500000|2021-12-06 01:35:00|1785.24|1784.94|1785.47|1785.17|1786.04|1785.74|1784.97|1784.67|636
1638754800000|2021-12-06 01:40:00|1785.46|1785.16|1785.92|1785.62|1786.45|1786.15|1785.46|1785.16|443
1638755100000|2021-12-06 01:45:00|1785.93|1785.63|1785.88|1785.58|1786.48|1786.18|1785.74|1785.44|479
1638755400000|2021-12-06 01:50:00|1785.91|1785.61|1786.6|1786.3|1786.85|1786.55|1785.72|1785.42|621
1638755700000|2021-12-06 01:55:00|1786.61|1786.31|1786.38|1786.08|1786.64|1786.34|1785.36|1785.06|677
1638756000000|2021-12-06 02:00:00|1786.43|1786.13|1787.09|1786.79|1787.27|1786.97|1786.18|1785.88|521
1638756300000|2021-12-06 02:05:00|1787.1|1786.8|1786.62|1786.32|1787.42|1787.11|1786.54|1786.24|473
1638756600000|2021-12-06 02:10:00|1786.64|1786.34|1786.76|1786.46|1787.08|1786.78|1786.43|1786.13|406
1638756900000|2021-12-06 02:15:00|1786.75|1786.45|1786.66|1786.36|1787.21|1786.91|1786.49|1786.19|364
1638757200000|2021-12-06 02:20:00|1786.67|1786.37|1786.6|1786.3|1786.82|1786.52|1786.45|1786.15|364
1638757500000|2021-12-06 02:25:00|1786.62|1786.32|1786.72|1786.42|1787.05|1786.75|1786.51|1786.21|395
1638757800000|2021-12-06 02:30:00|1786.73|1786.43|1786.85|1786.55|1787.15|1786.85|1786.51|1786.21|454
1638758100000|2021-12-06 02:35:00|1786.86|1786.56|1786.88|1786.58|1787.2|1786.88|1786.65|1786.35|438
1638758400000|2021-12-06 02:40:00|1786.89|1786.59|1787.1|1786.8|1787.1|1786.8|1786.35|1785.99|280
1638758700000|2021-12-06 02:45:00|1787.06|1786.76|1787.73|1787.43|1787.98|1787.68|1786.83|1786.53|362
1638759000000|2021-12-06 02:50:00|1787.85|1787.35|1787.35|1787.05|1787.85|1787.55|1787.1|1786.8|456
1638759300000|2021-12-06 02:55:00|1787.33|1787.03|1787.11|1786.81|1787.33|1787.03|1786.94|1786.61|305
1638759600000|2021-12-06 03:00:00|1787.1|1786.8|1786.31|1786.01|1787.73|1787.43|1786.08|1785.78|478
1638759900000|2021-12-06 03:05:00|1786.32|1786.02|1785.6|1785.3|1786.38|1786.08|1785.45|1785.15|492
1638760200000|2021-12-06 03:10:00|1785.48|1785.18|1785.12|1784.82|1785.54|1785.24|1784.81|1784.46|386
1638760500000|2021-12-06 03:15:00|1785.11|1784.81|1785.47|1785.17|1785.76|1785.46|1784.96|1784.66|352
1638760800000|2021-12-06 03:20:00|1785.45|1785.15|1785.93|1785.63|1786.19|1785.8|1785.35|1784.99|327
1638761100000|2021-12-06 03:25:00|1785.91|1785.61|1785.87|1785.57|1786.07|1785.72|1785.5|1785.2|207
1638761400000|2021-12-06 03:30:00|1785.88|1785.58|1785.86|1785.56|1786.09|1785.79|1785.75|1785.45|201
1638761700000|2021-12-06 03:35:00|1785.85|1785.55|1785.09|1784.79|1785.85|1785.55|1785.05|1784.75|190
1638762000000|2021-12-06 03:40:00|1785.1|1784.8|1784.67|1784.37|1785.1|1784.8|1784.56|1784.26|201
1638762300000|2021-12-06 03:45:00|1784.66|1784.36|1784.25|1783.95|1784.68|1784.38|1784.13|1783.83|296
1638762600000|2021-12-06 03:50:00|1784.24|1783.94|1784.17|1783.87|1784.36|1784.06|1783.98|1783.68|237
1638762900000|2021-12-06 03:55:00|1784.13|1783.83|1784.19|1783.89|1784.35|1784.05|1783.83|1783.53|268
1638763200000|2021-12-06 04:00:00|1784.21|1783.91|1783.9|1783.6|1784.59|1784.29|1783.75|1783.45|344
1638763500000|2021-12-06 04:05:00|1783.95|1783.65|1783.48|1783.18|1784.04|1783.74|1783.48|1783.18|275
1638763800000|2021-12-06 04:10:00|1783.51|1783.21|1783.82|1783.52|1783.89|1783.59|1783.36|1783.06|230
1638764100000|2021-12-06 04:15:00|1783.86|1783.56|1783.42|1783.12|1783.88|1783.58|1783.17|1782.87|241
1638764400000|2021-12-06 04:20:00|1783.43|1783.13|1783.81|1783.51|1783.81|1783.51|1783.41|1783.11|187
1638764700000|2021-12-06 04:25:00|1783.8|1783.5|1784.1|1783.8|1784.34|1784.04|1783.8|1783.5|197
1638765000000|2021-12-06 04:30:00|1784.12|1783.82|1784.38|1784.08|1784.65|1784.24|1784.07|1783.77|226
1638765300000|2021-12-06 04:35:00|1784.36|1784.06|1783.52|1783.22|1784.68|1784.3|1783.06|1782.76|501
1638765600000|2021-12-06 04:40:00|1783.49|1783.19|1782.55|1782.25|1783.58|1783.28|1782.46|1782.16|429
1638765900000|2021-12-06 04:45:00|1782.53|1782.23|1782.08|1781.78|1782.88|1782.58|1782|1781.7|345
1638766200000|2021-12-06 04:50:00|1782.07|1781.77|1781.99|1781.69|1782.22|1781.92|1781.45|1781.15|339
1638766500000|2021-12-06 04:55:00|1782.06|1781.76|1782.12|1781.82|1782.66|1782.36|1781.98|1781.68|332
1638766800000|2021-12-06 05:00:00|1782.11|1781.81|1782.26|1781.96|1782.34|1782.04|1781.75|1781.45|271
1638767100000|2021-12-06 05:05:00|1782.24|1781.94|1781.72|1781.42|1782.54|1782.24|1781.44|1781.09|411
1638767400000|2021-12-06 05:10:00|1781.71|1781.41|1781.39|1781.09|1781.87|1781.57|1781.26|1780.96|288
1638767700000|2021-12-06 05:15:00|1781.43|1781.13|1782.46|1782.16|1782.71|1782.24|1781.38|1781|350
1638768000000|2021-12-06 05:20:00|1782.44|1782.14|1782.93|1782.63|1782.99|1782.69|1782.22|1781.92|290
1638768300000|2021-12-06 05:25:00|1782.92|1782.62|1782.34|1782.04|1783.28|1782.98|1782.29|1781.99|356
1638768600000|2021-12-06 05:30:00|1782.33|1782.03|1782.76|1782.46|1783.28|1782.96|1782.33|1782.03|707
1638768900000|2021-12-06 05:35:00|1782.85|1782.55|1783.03|1782.73|1783.08|1782.78|1782.46|1782.09|345
1638769200000|2021-12-06 05:40:00|1783.04|1782.74|1782.98|1782.68|1783.27|1782.97|1782.5|1782.2|474
1638769500000|2021-12-06 05:45:00|1783.01|1782.71|1783.1|1782.8|1783.14|1782.84|1782.35|1782.05|397
1638769800000|2021-12-06 05:50:00|1783.14|1782.84|1783.44|1783.14|1783.67|1783.37|1783.06|1782.76|404
1638770100000|2021-12-06 05:55:00|1783.42|1783.12|1783.6|1783.3|1784.07|1783.77|1783.16|1782.86|493
1638770400000|2021-12-06 06:00:00|1783.57|1783.27|1782.75|1782.45|1783.71|1783.41|1782.68|1782.38|395
1638770700000|2021-12-06 06:05:00|1782.76|1782.46|1783.94|1783.64|1784.09|1783.79|1782.44|1782.14|445
1638771000000|2021-12-06 06:10:00|1783.91|1783.61|1784.25|1783.95|1784.38|1784.08|1783.82|1783.52|593
1638771300000|2021-12-06 06:15:00|1784.27|1783.97|1784.07|1783.77|1784.49|1784.19|1783.81|1783.51|406
1638771600000|2021-12-06 06:20:00|1784.02|1783.72|1783.91|1783.61|1784.6|1784.25|1783.89|1783.59|319
1638771900000|2021-12-06 06:25:00|1783.89|1783.59|1784.22|1783.92|1784.45|1784.15|1783.71|1783.41|349
1638772200000|2021-12-06 06:30:00|1784.19|1783.89|1784.4|1784.1|1784.63|1784.33|1783.99|1783.69|363
1638772500000|2021-12-06 06:35:00|1784.41|1784.11|1785.92|1785.62|1785.96|1785.66|1784.11|1783.81|409
1638772800000|2021-12-06 06:40:00|1785.87|1785.57|1785.35|1785.05|1786.35|1786.01|1785.08|1784.78|503
1638773100000|2021-12-06 06:45:00|1785.56|1785.06|1785.25|1784.95|1785.66|1785.36|1785.2|1784.9|418
1638773400000|2021-12-06 06:50:00|1785.26|1784.96|1784.88|1784.58|1785.34|1785.04|1784.7|1784.4|485
1638773700000|2021-12-06 06:55:00|1784.86|1784.56|1784.89|1784.39|1785.14|1784.78|1784.63|1784.33|502
1638774000000|2021-12-06 07:00:00|1784.71|1784.41|1784.34|1784.04|1785.7|1785.4|1783.89|1783.59|697
1638774300000|2021-12-06 07:05:00|1784.35|1784.05|1783.47|1783.17|1784.57|1784.27|1782.63|1782.29|652
1638774600000|2021-12-06 07:10:00|1783.43|1783.13|1785.01|1784.71|1785.04|1784.74|1783.36|1783.06|554
1638774900000|2021-12-06 07:15:00|1785.02|1784.72|1783.59|1783.29|1785.29|1784.99|1783.09|1782.79|706
1638775200000|2021-12-06 07:20:00|1783.6|1783.3|1783.36|1783.06|1784.3|1784|1782.92|1782.62|604
1638775500000|2021-12-06 07:25:00|1783.23|1782.93|1783.82|1783.52|1783.83|1783.53|1782.52|1782.22|581
1638775800000|2021-12-06 07:30:00|1783.83|1783.53|1784.52|1784.02|1784.94|1784.51|1783.62|1783.32|688
1638776100000|2021-12-06 07:35:00|1784.51|1784.01|1784.15|1783.65|1784.89|1784.42|1784.07|1783.57|511
1638776400000|2021-12-06 07:40:00|1784.1|1783.6|1782.46|1782.16|1784.1|1783.6|1782.25|1781.88|631
1638776700000|2021-12-06 07:45:00|1782.56|1782.06|1782.32|1781.82|1783.53|1783.03|1782.16|1781.7|587
1638777000000|2021-12-06 07:50:00|1782.34|1781.84|1782.72|1782.22|1783.06|1782.56|1782.32|1781.82|448
1638777300000|2021-12-06 07:55:00|1782.71|1782.21|1783.18|1782.88|1783.32|1782.91|1782.47|1782.07|510
1638777600000|2021-12-06 08:00:00|1782.98|1782.68|1782.4|1781.9|1782.98|1782.68|1781.64|1781.24|849
1638777900000|2021-12-06 08:05:00|1782.3|1782|1782.53|1782.23|1783.05|1782.75|1782.23|1781.84|706
1638778200000|2021-12-06 08:10:00|1782.62|1782.12|1781.69|1781.39|1782.73|1782.43|1781.56|1781.18|513
1638778500000|2021-12-06 08:15:00|1781.79|1781.29|1781.33|1781.03|1781.89|1781.51|1780.63|1780.26|737
1638778800000|2021-12-06 08:20:00|1781.32|1781.02|1780.97|1780.67|1781.73|1781.36|1780.61|1780.31|682
1638779100000|2021-12-06 08:25:00|1781|1780.7|1781.37|1781.07|1781.94|1781.55|1780.87|1780.57|711
1638779400000|2021-12-06 08:30:00|1781.38|1781.08|1781.57|1781.27|1782.11|1781.75|1781.11|1780.75|569
1638779700000|2021-12-06 08:35:00|1781.62|1781.32|1781.25|1780.95|1781.73|1781.34|1780.76|1780.46|579
1638780000000|2021-12-06 08:40:00|1781.26|1780.96|1780.02|1779.72|1781.42|1781.08|1779.45|1779.15|710
1638780300000|2021-12-06 08:45:00|1780.01|1779.71|1780.09|1779.79|1780.63|1780.26|1779.64|1779.25|652
1638780600000|2021-12-06 08:50:00|1780.1|1779.8|1781.75|1781.45|1781.88|1781.58|1779.91|1779.53|506
1638780900000|2021-12-06 08:55:00|1781.74|1781.44|1781.82|1781.52|1782.19|1781.89|1781.31|1780.94|451
1638781200000|2021-12-06 09:00:00|1781.83|1781.53|1779.64|1779.34|1781.94|1781.59|1779.45|1779.09|1020
1638781500000|2021-12-06 09:05:00|1779.63|1779.33|1780.52|1780.22|1781.07|1780.69|1779.2|1778.87|815
1638781800000|2021-12-06 09:10:00|1780.55|1780.25|1781.53|1781.03|1782.11|1781.8|1780.11|1779.72|622
1638782100000|2021-12-06 09:15:00|1781.52|1781.02|1782.17|1781.87|1782.17|1781.87|1781.01|1780.69|472
1638782400000|2021-12-06 09:20:00|1782.15|1781.85|1782.04|1781.54|1782.6|1782.3|1781.85|1781.48|552
1638782700000|2021-12-06 09:25:00|1781.94|1781.64|1781.49|1781.19|1782.08|1781.7|1781.14|1780.84|503
1638783000000|2021-12-06 09:30:00|1781.58|1781.08|1780.41|1780.11|1781.68|1781.28|1780.41|1780.06|567
1638783300000|2021-12-06 09:35:00|1780.4|1780.1|1779.44|1779.14|1780.73|1780.41|1779.29|1778.89|726
1638783600000|2021-12-06 09:40:00|1779.43|1779.13|1778.5|1778.2|1779.94|1779.64|1778.33|1777.96|681
1638783900000|2021-12-06 09:45:00|1778.48|1778.18|1779.7|1779.4|1779.83|1779.46|1777.98|1777.68|837
1638784200000|2021-12-06 09:50:00|1779.72|1779.42|1779.73|1779.23|1779.98|1779.56|1779.13|1778.75|635
1638784500000|2021-12-06 09:55:00|1779.74|1779.24|1780.02|1779.72|1780.57|1780.18|1779.13|1778.73|748
1638784800000|2021-12-06 10:00:00|1780.01|1779.71|1780.62|1780.32|1781.41|1781.1|1779.79|1779.47|645
1638785100000|2021-12-06 10:05:00|1780.63|1780.33|1780.72|1780.42|1781.21|1780.81|1780.11|1779.79|643
1638785400000|2021-12-06 10:10:00|1780.81|1780.31|1780.62|1780.32|1780.9|1780.53|1780.01|1779.64|562
1638785700000|2021-12-06 10:15:00|1780.65|1780.35|1780.67|1780.17|1781.02|1780.63|1780.18|1779.84|565
1638786000000|2021-12-06 10:20:00|1780.65|1780.15|1780.34|1780.04|1780.98|1780.68|1780.27|1779.93|495
1638786300000|2021-12-06 10:25:00|1780.35|1780.05|1781.28|1780.78|1781.53|1781.23|1780.28|1779.9|604
1638786600000|2021-12-06 10:30:00|1781.18|1780.88|1781.01|1780.71|1782.3|1781.92|1780.26|1779.89|785
1638786900000|2021-12-06 10:35:00|1781.02|1780.72|1780.89|1780.59|1781.44|1781.07|1780.84|1780.49|488
1638787200000|2021-12-06 10:40:00|1781.02|1780.52|1781.11|1780.81|1781.55|1781.25|1780.85|1780.51|400
1638787500000|2021-12-06 10:45:00|1781.13|1780.83|1781.9|1781.6|1782.01|1781.65|1781.03|1780.73|402
1638787800000|2021-12-06 10:50:00|1781.91|1781.61|1783.01|1782.71|1783.11|1782.81|1781.78|1781.42|541
1638788100000|2021-12-06 10:55:00|1783|1782.7|1782.48|1782.18|1783.1|1782.71|1782.17|1781.77|632
1638788400000|2021-12-06 11:00:00|1782.49|1782.19|1781.76|1781.46|1782.69|1782.29|1781.71|1781.32|581
1638788700000|2021-12-06 11:05:00|1781.85|1781.35|1781.42|1781.12|1782.16|1781.76|1781.3|1780.95|456
1638789000000|2021-12-06 11:10:00|1781.43|1781.13|1781.9|1781.6|1781.94|1781.6|1781.05|1780.65|409
1638789300000|2021-12-06 11:15:00|1781.89|1781.59|1782.68|1782.38|1782.98|1782.67|1781.84|1781.47|465
1638789600000|2021-12-06 11:20:00|1782.67|1782.37|1783.02|1782.72|1783.12|1782.74|1782.36|1781.96|371
1638789900000|2021-12-06 11:25:00|1783.01|1782.71|1782.05|1781.75|1783.17|1782.84|1782.01|1781.65|455
1638790200000|2021-12-06 11:30:00|1782.04|1781.74|1782.44|1782.14|1782.9|1782.52|1781.81|1781.44|541
1638790500000|2021-12-06 11:35:00|1782.45|1782.15|1781.31|1781.01|1782.52|1782.15|1781.19|1780.82|539
1638790800000|2021-12-06 11:40:00|1781.29|1780.99|1780.97|1780.67|1781.73|1781.43|1780.87|1780.48|514
1638791100000|2021-12-06 11:45:00|1781.06|1780.56|1780.38|1780.08|1781.16|1780.84|1780.05|1779.75|540
1638791400000|2021-12-06 11:50:00|1780.39|1780.09|1779.95|1779.65|1780.41|1780.09|1779.7|1779.39|498
1638791700000|2021-12-06 11:55:00|1779.96|1779.66|1780.28|1779.98|1780.73|1780.42|1779.92|1779.46|581
1638792000000|2021-12-06 12:00:00|1780.39|1779.89|1780.88|1780.58|1781.12|1780.78|1779.62|1779.23|607
1638792300000|2021-12-06 12:05:00|1780.87|1780.57|1780.78|1780.48|1781.16|1780.86|1780.26|1779.94|503
1638792600000|2021-12-06 12:10:00|1780.79|1780.49|1780.36|1780.06|1780.99|1780.61|1780.29|1779.94|486
1638792900000|2021-12-06 12:15:00|1780.35|1780.05|1778.78|1778.48|1780.69|1780.3|1778.63|1778.23|616
1638793200000|2021-12-06 12:20:00|1778.77|1778.47|1779.31|1779.01|1779.46|1779.08|1778.27|1777.87|616
1638793500000|2021-12-06 12:25:00|1779.32|1779.02|1779.51|1779.21|1779.87|1779.49|1778.52|1778.12|551
1638793800000|2021-12-06 12:30:00|1779.41|1779.11|1778.88|1778.58|1779.59|1779.19|1778.36|1778.04|653
1638794100000|2021-12-06 12:35:00|1778.87|1778.57|1777.66|1777.36|1779.01|1778.61|1777.56|1777.2|741
1638794400000|2021-12-06 12:40:00|1777.74|1777.24|1778.15|1777.85|1778.33|1777.97|1776.96|1776.6|689
1638794700000|2021-12-06 12:45:00|1778.16|1777.86|1779.59|1779.29|1779.79|1779.41|1778.13|1777.72|671
1638795000000|2021-12-06 12:50:00|1779.58|1779.28|1780.16|1779.66|1780.65|1780.35|1779.57|1779.2|660
1638795300000|2021-12-06 12:55:00|1780.12|1779.62|1780.5|1780.2|1780.95|1780.56|1779.86|1779.46|663
1638795600000|2021-12-06 13:00:00|1780.61|1780.11|1778.99|1778.69|1780.93|1780.63|1778.83|1778.51|987
1638795900000|2021-12-06 13:05:00|1779|1778.7|1779.86|1779.56|1779.89|1779.56|1778.78|1778.39|550
1638796200000|2021-12-06 13:10:00|1779.85|1779.55|1779.21|1778.91|1780.35|1780.05|1778.52|1778.16|570
1638796500000|2021-12-06 13:15:00|1779.2|1778.9|1776.97|1776.67|1779.21|1778.91|1776.9|1776.6|717
1638796800000|2021-12-06 13:20:00|1777|1776.7|1779.66|1779.16|1779.97|1779.61|1776.77|1776.47|964
1638797100000|2021-12-06 13:25:00|1779.43|1779.13|1779.85|1779.55|1779.98|1779.67|1778.73|1778.36|875
1638797400000|2021-12-06 13:30:00|1779.84|1779.54|1780.85|1780.55|1782.24|1781.84|1779.82|1779.33|969
1638797700000|2021-12-06 13:35:00|1780.81|1780.51|1780.39|1780.09|1781.83|1781.47|1780.33|1779.97|838
1638798000000|2021-12-06 13:40:00|1780.4|1780.1|1781.42|1780.92|1782.41|1782.04|1780.26|1779.95|736
1638798300000|2021-12-06 13:45:00|1781.31|1781.01|1780.47|1780.17|1781.58|1781.2|1780.22|1779.92|758
1638798600000|2021-12-06 13:50:00|1780.46|1780.16|1780.91|1780.41|1781.29|1780.9|1780.03|1779.66|730
1638798900000|2021-12-06 13:55:00|1780.88|1780.38|1779.06|1778.76|1781.34|1781.03|1779.06|1778.76|765
1638799200000|2021-12-06 14:00:00|1779|1778.7|1779.15|1778.85|1780.58|1780.28|1778.24|1777.86|1083
1638799500000|2021-12-06 14:05:00|1779.31|1778.81|1779.11|1778.81|1779.7|1779.36|1778.71|1778.36|914
1638799800000|2021-12-06 14:10:00|1779.06|1778.76|1779.17|1778.87|1780.47|1780.09|1778.82|1778.52|870
1638800100000|2021-12-06 14:15:00|1779.19|1778.89|1779.19|1778.89|1779.73|1779.33|1778.09|1777.78|871
1638800400000|2021-12-06 14:20:00|1779.17|1778.87|1778.61|1778.11|1779.6|1779.19|1778.45|1778.11|672
1638800700000|2021-12-06 14:25:00|1778.63|1778.33|1778.09|1777.79|1779.31|1778.95|1778.02|1777.69|695
1638801000000|2021-12-06 14:30:00|1778.06|1777.76|1779.45|1779.15|1779.85|1779.44|1777.52|1777.22|1226
1638801300000|2021-12-06 14:35:00|1779.46|1779.16|1778.41|1778.11|1780.52|1780.13|1777.26|1776.96|1331
1638801600000|2021-12-06 14:40:00|1778.36|1778.06|1777.11|1776.81|1778.9|1778.6|1775.92|1775.62|1314
1638801900000|2021-12-06 14:45:00|1777.19|1776.89|1777.62|1777.12|1778.13|1777.79|1776.5|1776.12|1236
1638802200000|2021-12-06 14:50:00|1777.51|1777.21|1778.28|1777.98|1779.25|1778.88|1777.09|1776.77|1154
1638802500000|2021-12-06 14:55:00|1778.33|1778.03|1778.04|1777.74|1780.15|1779.85|1777.97|1777.67|1067
1638802800000|2021-12-06 15:00:00|1778.06|1777.76|1780.79|1780.49|1781.34|1780.97|1778.06|1777.76|1236
1638803100000|2021-12-06 15:05:00|1780.76|1780.46|1780.91|1780.61|1781.67|1781.31|1780.76|1780.37|987
1638803400000|2021-12-06 15:10:00|1780.92|1780.62|1781.04|1780.74|1781.57|1781.2|1780.56|1780.26|907
1638803700000|2021-12-06 15:15:00|1781.05|1780.75|1780.48|1780.18|1781.83|1781.44|1780.41|1780.03|964
1638804000000|2021-12-06 15:20:00|1780.5|1780.2|1781.32|1781.02|1781.41|1781.06|1780.42|1780.07|815
1638804300000|2021-12-06 15:25:00|1781.34|1781.04|1781.06|1780.76|1781.63|1781.27|1780.43|1780.11|846
1638804600000|2021-12-06 15:30:00|1781.05|1780.75|1781.22|1780.72|1781.74|1781.35|1779.73|1779.35|779
1638804900000|2021-12-06 15:35:00|1781.23|1780.73|1780.8|1780.3|1781.91|1781.51|1780.51|1780.21|887
1638805200000|2021-12-06 15:40:00|1780.65|1780.35|1780.46|1780.16|1781.12|1780.8|1779.92|1779.55|829
1638805500000|2021-12-06 15:45:00|1780.47|1780.17|1778.8|1778.5|1780.55|1780.2|1778.31|1777.94|929
1638805800000|2021-12-06 15:50:00|1778.88|1778.38|1778.72|1778.22|1779.16|1778.8|1777.58|1777.24|971
1638806100000|2021-12-06 15:55:00|1778.63|1778.33|1778.48|1778.18|1778.73|1778.33|1777.83|1777.5|902
1638806400000|2021-12-06 16:00:00|1778.5|1778.2|1779.32|1778.82|1779.42|1779.05|1777.9|1777.51|838
1638806700000|2021-12-06 16:05:00|1779.22|1778.92|1780.21|1779.91|1780.43|1780.13|1779.02|1778.57|755
1638807000000|2021-12-06 16:10:00|1780.2|1779.9|1779.96|1779.66|1780.47|1780.07|1779.81|1779.43|631
1638807300000|2021-12-06 16:15:00|1780.06|1779.56|1780.44|1779.94|1780.57|1780.18|1779.52|1779.15|636
1638807600000|2021-12-06 16:20:00|1780.31|1780.01|1779.38|1779.08|1780.49|1780.07|1779.15|1778.7|550
1638807900000|2021-12-06 16:25:00|1779.47|1778.97|1780.43|1780.13|1780.63|1780.24|1779|1778.62|570
1638808200000|2021-12-06 16:30:00|1780.45|1780.15|1780.64|1780.14|1780.84|1780.42|1780.25|1779.93|519
1638808500000|2021-12-06 16:35:00|1780.63|1780.13|1781.44|1781.14|1781.66|1781.27|1780.39|1780.09|509
1638808800000|2021-12-06 16:40:00|1781.43|1781.13|1781.94|1781.64|1782.12|1781.74|1781.43|1781.04|445
1638809100000|2021-12-06 16:45:00|1782.02|1781.52|1783.17|1782.67|1783.35|1783.04|1781.42|1781.09|721
1638809400000|2021-12-06 16:50:00|1783.16|1782.66|1784.21|1783.71|1784.24|1783.94|1782.76|1782.36|646
1638809700000|2021-12-06 16:55:00|1784.2|1783.7|1784.77|1784.27|1785.07|1784.68|1784.1|1783.7|676
1638810000000|2021-12-06 17:00:00|1784.74|1784.24|1784.54|1784.04|1785.3|1784.89|1783.99|1783.6|697
1638810300000|2021-12-06 17:05:00|1784.55|1784.05|1784.3|1783.8|1784.91|1784.52|1784|1783.57|606
1638810600000|2021-12-06 17:10:00|1784.29|1783.79|1783.94|1783.64|1784.32|1783.94|1783.67|1783.3|529
1638810900000|2021-12-06 17:15:00|1784.04|1783.54|1782.97|1782.47|1784.04|1783.66|1782.66|1782.27|671
1638811200000|2021-12-06 17:20:00|1782.96|1782.46|1783.12|1782.82|1783.3|1782.93|1782.75|1782.35|495
1638811500000|2021-12-06 17:25:00|1783.11|1782.81|1782.32|1782.02|1783.19|1782.81|1781.86|1781.56|604
1638811800000|2021-12-06 17:30:00|1782.27|1781.97|1782.58|1782.28|1782.97|1782.63|1781.92|1781.55|561
1638812100000|2021-12-06 17:35:00|1782.56|1782.26|1782.78|1782.28|1782.91|1782.51|1782.19|1781.85|572
1638812400000|2021-12-06 17:40:00|1782.74|1782.24|1781.71|1781.21|1782.78|1782.31|1781.37|1780.93|663
1638812700000|2021-12-06 17:45:00|1781.7|1781.2|1780.78|1780.28|1781.83|1781.33|1780.64|1780.2|443
1638813000000|2021-12-06 17:50:00|1780.77|1780.27|1780.52|1780.02|1780.85|1780.47|1779.78|1779.39|619
1638813300000|2021-12-06 17:55:00|1780.51|1780.01|1781.18|1780.68|1781.35|1780.96|1780.39|1779.99|568
1638813600000|2021-12-06 18:00:00|1781.13|1780.63|1780.51|1780.21|1781.45|1781.1|1780.47|1780.07|558
1638813900000|2021-12-06 18:05:00|1780.5|1780.2|1779.58|1779.28|1780.83|1780.42|1779.58|1779.12|494
1638814200000|2021-12-06 18:10:00|1779.57|1779.27|1778.64|1778.34|1779.67|1779.29|1778.49|1778.09|664
1638814500000|2021-12-06 18:15:00|1778.72|1778.42|1779.28|1778.98|1779.46|1779.05|1778.54|1778.19|576
1638814800000|2021-12-06 18:20:00|1779.27|1778.97|1779|1778.5|1779.45|1779.11|1778.67|1778.37|556
1638815100000|2021-12-06 18:25:00|1778.99|1778.49|1778.69|1778.39|1779.57|1779.22|1778.5|1778.11|627
1638815400000|2021-12-06 18:30:00|1778.83|1778.53|1778.61|1778.11|1779.17|1778.74|1778.5|1778.09|523
1638815700000|2021-12-06 18:35:00|1778.62|1778.12|1779.04|1778.54|1779.04|1778.64|1778.28|1777.87|517
1638816000000|2021-12-06 18:40:00|1779.06|1778.56|1778.42|1777.92|1779.06|1778.65|1778.18|1777.76|547
1638816300000|2021-12-06 18:45:00|1778.41|1777.91|1778.69|1778.19|1779.04|1778.64|1778.29|1777.88|377
1638816600000|2021-12-06 18:50:00|1778.71|1778.21|1778.94|1778.64|1779.07|1778.64|1778.45|1778.07|372
1638816900000|2021-12-06 18:55:00|1778.93|1778.63|1779.09|1778.59|1779.16|1778.75|1778.65|1778.27|387
1638817200000|2021-12-06 19:00:00|1779.1|1778.6|1779.5|1779.2|1779.66|1779.27|1778.99|1778.6|360
1638817500000|2021-12-06 19:05:00|1779.51|1779.21|1780.07|1779.57|1780.09|1779.69|1779.24|1778.83|342
1638817800000|2021-12-06 19:10:00|1779.97|1779.67|1779.64|1779.34|1780.16|1779.78|1779.55|1779.15|381
1638818100000|2021-12-06 19:15:00|1779.76|1779.26|1780.09|1779.79|1780.24|1779.86|1779.7|1779.25|426
1638818400000|2021-12-06 19:20:00|1780.2|1779.7|1780.43|1780.13|1780.57|1780.2|1779.91|1779.53|439
1638818700000|2021-12-06 19:25:00|1780.52|1780.02|1780.13|1779.63|1780.53|1780.1|1779.93|1779.53|362
1638819000000|2021-12-06 19:30:00|1780.14|1779.64|1779.97|1779.67|1780.15|1779.74|1779.73|1779.35|390
1638819300000|2021-12-06 19:35:00|1780.06|1779.56|1779.12|1778.62|1780.06|1779.65|1779|1778.61|467
1638819600000|2021-12-06 19:40:00|1779.13|1778.63|1778.19|1777.69|1779.18|1778.82|1778.03|1777.62|460
1638819900000|2021-12-06 19:45:00|1778.2|1777.7|1778.54|1778.04|1778.63|1778.16|1778.11|1777.69|356
1638820200000|2021-12-06 19:50:00|1778.56|1778.06|1778.93|1778.43|1779.26|1778.89|1778.56|1778.06|396
1638820500000|2021-12-06 19:55:00|1778.94|1778.44|1778.73|1778.23|1779.02|1778.57|1778.42|1778.01|397
1638820800000|2021-12-06 20:00:00|1778.72|1778.22|1778.58|1778.28|1779.07|1778.67|1778.26|1777.88|540
1638821100000|2021-12-06 20:05:00|1778.71|1778.21|1778.8|1778.3|1779.08|1778.69|1778.39|1778.06|407
1638821400000|2021-12-06 20:10:00|1778.83|1778.33|1779.22|1778.72|1779.35|1778.95|1778.62|1778.27|428
1638821700000|2021-12-06 20:15:00|1779.23|1778.93|1779.2|1778.9|1779.45|1779.06|1778.99|1778.58|449
1638822000000|2021-12-06 20:20:00|1779.29|1778.79|1779.16|1778.86|1779.32|1778.97|1778.76|1778.42|388
1638822300000|2021-12-06 20:25:00|1779.17|1778.87|1779.65|1779.35|1779.78|1779.43|1779.14|1778.74|475
1638822600000|2021-12-06 20:30:00|1779.64|1779.34|1779.49|1779.19|1779.7|1779.34|1779.14|1778.75|548
1638822900000|2021-12-06 20:35:00|1779.48|1779.18|1779.02|1778.72|1779.68|1779.28|1779.01|1778.61|515
1638823200000|2021-12-06 20:40:00|1779.05|1778.75|1779.34|1778.84|1779.57|1779.17|1778.88|1778.51|446
1638823500000|2021-12-06 20:45:00|1779.37|1778.87|1779.74|1779.44|1780.01|1779.64|1779.29|1778.86|505
1638823800000|2021-12-06 20:50:00|1779.76|1779.46|1779.52|1779.02|1780.04|1779.65|1779.33|1779.01|532
1638824100000|2021-12-06 20:55:00|1779.53|1779.03|1779.32|1779.02|1779.85|1779.4|1779.13|1778.73|704
1638824400000|2021-12-06 21:00:00|1779.35|1779.05|1779.13|1778.63|1779.6|1779.21|1778.65|1778.29|394
1638824700000|2021-12-06 21:05:00|1779.15|1778.65|1778.74|1778.44|1779.18|1778.79|1778.56|1778.23|238
1638825000000|2021-12-06 21:10:00|1778.77|1778.47|1778.8|1778.5|1778.98|1778.62|1778.48|1778.13|226
1638825300000|2021-12-06 21:15:00|1778.82|1778.52|1778.9|1778.4|1779|1778.61|1778.58|1778.19|212
1638825600000|2021-12-06 21:20:00|1778.91|1778.41|1778.95|1778.45|1779.14|1778.72|1778.65|1778.26|178
1638825900000|2021-12-06 21:25:00|1778.96|1778.46|1779.05|1778.55|1779.11|1778.71|1778.66|1778.29|236
1638826200000|2021-12-06 21:30:00|1779.04|1778.54|1778.71|1778.21|1779.25|1778.95|1778.54|1778.15|210
1638826500000|2021-12-06 21:35:00|1778.72|1778.22|1778.89|1778.39|1779.02|1778.52|1778.65|1778.22|161
1638826800000|2021-12-06 21:40:00|1778.85|1778.35|1778.7|1778.2|1779.04|1778.6|1778.6|1778.17|183
1638827100000|2021-12-06 21:45:00|1778.69|1778.19|1778.63|1778.13|1778.95|1778.45|1778.53|1778.03|204
1638827400000|2021-12-06 21:50:00|1778.62|1778.12|1778.69|1778.19|1778.75|1778.25|1778.58|1778.08|138
1638827700000|2021-12-06 21:55:00|1778.7|1778.2|1778.8|1778.3|1779.11|1778.61|1778.55|1778.05|254
1638831600000|2021-12-06 23:00:00|1779.3|1778.8|1779.41|1778.91|1779.6|1779.1|1779.1|1778.6|180
1638831900000|2021-12-06 23:05:00|1779.42|1778.92|1779.87|1779.37|1779.96|1779.46|1779.3|1778.8|214
1638832200000|2021-12-06 23:10:00|1779.84|1779.34|1779.96|1779.46|1780.01|1779.51|1779.59|1779.09|203
1638832500000|2021-12-06 23:15:00|1779.92|1779.42|1780.48|1779.98|1780.49|1779.99|1779.92|1779.42|160
1638832800000|2021-12-06 23:20:00|1780.42|1779.92|1780.62|1780.12|1780.74|1780.24|1780.4|1779.9|151
1638833100000|2021-12-06 23:25:00|1780.63|1780.13|1780.68|1780.18|1780.86|1780.36|1780.53|1780.03|183
1638833400000|2021-12-06 23:30:00|1780.69|1780.19|1780.87|1780.37|1781.37|1780.87|1780.69|1780.19|350
1638833700000|2021-12-06 23:35:00|1780.91|1780.41|1781.36|1780.86|1781.4|1780.9|1780.84|1780.34|254
1638834000000|2021-12-06 23:40:00|1781.25|1780.75|1782.18|1781.68|1782.32|1781.82|1781.25|1780.75|309
1638834300000|2021-12-06 23:45:00|1782.28|1781.78|1781.66|1781.16|1782.28|1781.78|1781.37|1780.94|311
1638834600000|2021-12-06 23:50:00|1781.64|1781.14|1781.61|1781.11|1781.73|1781.25|1781.43|1780.93|180
1638834900000|2021-12-06 23:55:00|1781.59|1781.09|1781.25|1780.75|1781.66|1781.28|1781.1|1780.6|272
1638835200000|2021-12-07 00:00:00|1781.31|1780.81|1781.6|1781.1|1781.93|1781.53|1781.03|1780.68|346
1638835500000|2021-12-07 00:05:00|1781.61|1781.11|1781.34|1780.84|1781.71|1781.21|1781.03|1780.72|205
1638835800000|2021-12-07 00:10:00|1781.33|1780.83|1781.6|1781.1|1781.73|1781.31|1781.31|1780.81|232
1638836100000|2021-12-07 00:15:00|1781.61|1781.11|1781.48|1780.98|1782.06|1781.56|1781.45|1780.95|269
1638836400000|2021-12-07 00:20:00|1781.47|1780.97|1781.57|1781.07|1781.61|1781.11|1781.1|1780.6|184
1638836700000|2021-12-07 00:25:00|1781.56|1781.06|1781.49|1780.99|1782|1781.5|1781.46|1780.96|299
1638837000000|2021-12-07 00:30:00|1781.48|1780.98|1781.76|1781.26|1781.85|1781.35|1781.39|1780.9|194
1638837300000|2021-12-07 00:35:00|1781.78|1781.28|1781.98|1781.48|1782.2|1781.75|1781.72|1781.22|223
1638837600000|2021-12-07 00:40:00|1781.97|1781.47|1781.59|1781.09|1782|1781.52|1781.3|1780.8|258
1638837900000|2021-12-07 00:45:00|1781.6|1781.1|1780.59|1780.09|1781.61|1781.11|1780.05|1779.68|372
1638838200000|2021-12-07 00:50:00|1780.61|1780.11|1779.89|1779.39|1780.67|1780.33|1779.72|1779.23|631
1638838500000|2021-12-07 00:55:00|1779.86|1779.36|1779.83|1779.33|1779.93|1779.5|1779.54|1779.06|262
1638838800000|2021-12-07 01:00:00|1779.82|1779.32|1780.63|1780.13|1780.69|1780.19|1779.48|1778.98|775
1638839100000|2021-12-07 01:05:00|1780.57|1780.07|1780.35|1779.85|1780.62|1780.12|1779.6|1779.13|529
1638839400000|2021-12-07 01:10:00|1780.33|1779.83|1779.92|1779.42|1780.44|1779.94|1779.52|1779.11|435
1638839700000|2021-12-07 01:15:00|1779.93|1779.43|1779.52|1779.02|1779.96|1779.46|1779.3|1778.87|386
1638840000000|2021-12-07 01:20:00|1779.51|1779.01|1779.66|1779.16|1779.87|1779.46|1779.47|1778.97|229
1638840300000|2021-12-07 01:25:00|1779.65|1779.15|1779.55|1779.05|1780.31|1779.93|1779.42|1779.05|370
1638840600000|2021-12-07 01:30:00|1779.56|1779.06|1778.86|1778.36|1779.58|1779.18|1778.76|1778.26|482
1638840900000|2021-12-07 01:35:00|1778.88|1778.38|1779.42|1778.92|1779.42|1778.99|1778.75|1778.33|466
1638841200000|2021-12-07 01:40:00|1779.41|1778.91|1779.68|1779.18|1780.02|1779.55|1779.26|1778.83|342
1638841500000|2021-12-07 01:45:00|1779.67|1779.17|1780.24|1779.74|1780.44|1779.94|1779.51|1779.08|424
1638841800000|2021-12-07 01:50:00|1780.22|1779.72|1779.96|1779.46|1780.37|1779.87|1779.81|1779.31|408
1638842100000|2021-12-07 01:55:00|1779.97|1779.47|1779.4|1778.9|1780.31|1779.81|1779.27|1778.87|415
1638842400000|2021-12-07 02:00:00|1779.42|1778.92|1779.58|1779.08|1779.67|1779.17|1778.94|1778.5|526
1638842700000|2021-12-07 02:05:00|1779.57|1779.07|1780.2|1779.7|1780.38|1780.04|1779.54|1779.04|365
1638843000000|2021-12-07 02:10:00|1780.16|1779.66|1780.72|1780.22|1780.77|1780.39|1780.05|1779.63|460
1638843300000|2021-12-07 02:15:00|1780.73|1780.23|1780.44|1779.94|1780.75|1780.35|1780.03|1779.7|476
1638843600000|2021-12-07 02:20:00|1780.32|1780.02|1780.52|1780.02|1780.79|1780.39|1780.29|1779.92|277
1638843900000|2021-12-07 02:25:00|1780.54|1780.04|1780.96|1780.46|1780.98|1780.54|1780.4|1780|278
1638844200000|2021-12-07 02:30:00|1780.9|1780.6|1780.99|1780.49|1781.14|1780.74|1780.4|1780.03|471
1638844500000|2021-12-07 02:35:00|1781|1780.5|1780.31|1779.81|1781.67|1781.27|1779.98|1779.59|467
1638844800000|2021-12-07 02:40:00|1780.32|1779.82|1780.28|1779.78|1780.43|1780.03|1780.07|1779.69|405
1638845100000|2021-12-07 02:45:00|1780.27|1779.77|1780.58|1780.08|1780.67|1780.26|1779.9|1779.53|359
1638845400000|2021-12-07 02:50:00|1780.6|1780.1|1780.31|1779.81|1780.61|1780.18|1780.23|1779.8|284
1638845700000|2021-12-07 02:55:00|1780.29|1779.79|1780.49|1779.99|1780.56|1780.16|1780.17|1779.77|301
1638846000000|2021-12-07 03:00:00|1780.48|1779.98|1780.27|1779.77|1780.51|1780.12|1779.98|1779.59|312
1638846300000|2021-12-07 03:05:00|1780.28|1779.78|1780.08|1779.58|1780.42|1779.99|1779.98|1779.58|322
1638846600000|2021-12-07 03:10:00|1780.07|1779.57|1780.06|1779.56|1780.08|1779.59|1779.39|1779.07|281
1638846900000|2021-12-07 03:15:00|1780.05|1779.55|1779.67|1779.17|1780.06|1779.56|1779.37|1778.96|201
1638847200000|2021-12-07 03:20:00|1779.71|1779.21|1780|1779.5|1780.15|1779.65|1779.58|1779.14|291
1638847500000|2021-12-07 03:25:00|1779.99|1779.49|1779.71|1779.21|1780.16|1779.66|1779.53|1779.11|334
1638847800000|2021-12-07 03:30:00|1779.69|1779.19|1778.57|1778.07|1779.69|1779.27|1778.29|1777.85|543
1638848100000|2021-12-07 03:35:00|1778.56|1778.06|1779.15|1778.65|1780.08|1779.77|1778.47|1777.97|502
1638848400000|2021-12-07 03:40:00|1779.17|1778.67|1778.97|1778.47|1779.36|1778.88|1778.65|1778.22|473
1638848700000|2021-12-07 03:45:00|1778.99|1778.49|1778.77|1778.27|1779.11|1778.68|1778.53|1778.18|367
1638849000000|2021-12-07 03:50:00|1778.67|1778.37|1778.14|1777.64|1778.86|1778.46|1777.68|1777.38|410
1638849300000|2021-12-07 03:55:00|1778.13|1777.63|1777.99|1777.49|1778.56|1778.18|1777.89|1777.44|377
1638849600000|2021-12-07 04:00:00|1777.97|1777.47|1778.24|1777.74|1778.36|1777.94|1777.68|1777.28|356
1638849900000|2021-12-07 04:05:00|1778.12|1777.82|1778.03|1777.53|1778.34|1777.9|1777.51|1777.11|361
1638850200000|2021-12-07 04:10:00|1778.01|1777.51|1777.66|1777.16|1778.25|1777.83|1777.56|1777.12|314
1638850500000|2021-12-07 04:15:00|1777.67|1777.17|1777.88|1777.38|1778.25|1777.84|1777.57|1777.15|356
1638850800000|2021-12-07 04:20:00|1777.87|1777.37|1777.8|1777.3|1778.12|1777.73|1777.59|1777.21|324
1638851100000|2021-12-07 04:25:00|1777.83|1777.33|1777.64|1777.14|1777.94|1777.54|1777.4|1776.99|377
1638851400000|2021-12-07 04:30:00|1777.6|1777.1|1777.32|1776.82|1777.61|1777.24|1777.1|1776.71|271
1638851700000|2021-12-07 04:35:00|1777.31|1776.81|1777.92|1777.42|1777.94|1777.55|1777.1|1776.73|331
1638852000000|2021-12-07 04:40:00|1777.95|1777.45|1777.46|1776.96|1778.04|1777.64|1777.3|1776.89|336
1638852300000|2021-12-07 04:45:00|1777.45|1776.95|1777.79|1777.49|1777.96|1777.55|1777.34|1776.91|323
1638852600000|2021-12-07 04:50:00|1777.78|1777.48|1778.09|1777.59|1778.17|1777.72|1777.74|1777.35|275
1638852900000|2021-12-07 04:55:00|1778.1|1777.6|1778.16|1777.66|1778.16|1777.7|1777.65|1777.27|228
1638853200000|2021-12-07 05:00:00|1778.15|1777.65|1778.85|1778.35|1778.87|1778.48|1777.73|1777.34|386
1638853500000|2021-12-07 05:05:00|1778.86|1778.36|1777.9|1777.6|1778.86|1778.43|1777.2|1776.9|591
1638853800000|2021-12-07 05:10:00|1777.91|1777.61|1777.79|1777.29|1778.15|1777.7|1777.38|1777|351
1638854100000|2021-12-07 05:15:00|1777.86|1777.36|1778.27|1777.77|1778.36|1777.9|1777.49|1777.09|293
1638854400000|2021-12-07 05:20:00|1778.26|1777.76|1778.23|1777.73|1778.28|1777.78|1778.09|1777.59|195
1638854700000|2021-12-07 05:25:00|1778.22|1777.72|1778.7|1778.2|1778.76|1778.37|1778.16|1777.66|243
1638855000000|2021-12-07 05:30:00|1778.68|1778.18|1778.97|1778.47|1779.37|1779.01|1778.56|1778.17|336
1638855300000|2021-12-07 05:35:00|1778.99|1778.49|1779.48|1778.98|1779.71|1779.3|1778.71|1778.28|365
1638855600000|2021-12-07 05:40:00|1779.49|1778.99|1779.82|1779.32|1779.83|1779.38|1779.09|1778.69|317
1638855900000|2021-12-07 05:45:00|1779.81|1779.31|1780.8|1780.3|1780.84|1780.4|1779.71|1779.28|302
1638856200000|2021-12-07 05:50:00|1780.82|1780.32|1781.39|1780.89|1781.68|1781.38|1780.51|1780.16|467
1638856500000|2021-12-07 05:55:00|1781.4|1780.9|1781.32|1780.82|1781.65|1781.27|1780.83|1780.42|595
1638856800000|2021-12-07 06:00:00|1781.33|1780.83|1782.58|1782.08|1782.6|1782.19|1781.26|1780.8|811
1638857100000|2021-12-07 06:05:00|1782.57|1782.07|1782.78|1782.28|1783.2|1782.81|1782.38|1781.9|588
1638857400000|2021-12-07 06:10:00|1782.79|1782.29|1781.49|1780.99|1782.87|1782.37|1781.49|1780.99|483
1638857700000|2021-12-07 06:15:00|1781.4|1781.1|1782.27|1781.77|1782.88|1782.4|1781.15|1780.77|573
1638858000000|2021-12-07 06:20:00|1782.28|1781.78|1781.8|1781.3|1782.36|1781.96|1781.63|1781.22|382
1638858300000|2021-12-07 06:25:00|1781.67|1781.17|1782.22|1781.72|1782.56|1782.18|1781.61|1781.17|432
1638858600000|2021-12-07 06:30:00|1782.23|1781.73|1782.22|1781.72|1782.61|1782.22|1782.03|1781.56|428
1638858900000|2021-12-07 06:35:00|1782.23|1781.73|1782.02|1781.52|1782.23|1781.86|1781.72|1781.31|445
1638859200000|2021-12-07 06:40:00|1782.01|1781.51|1781.57|1781.07|1782.03|1781.53|1781.13|1780.7|353
1638859500000|2021-12-07 06:45:00|1781.46|1781.16|1781.92|1781.42|1782|1781.6|1781.36|1780.99|410
1638859800000|2021-12-07 06:50:00|1781.88|1781.38|1782.2|1781.7|1782.2|1781.78|1781.64|1781.25|321
1638860100000|2021-12-07 06:55:00|1782.23|1781.73|1783.64|1783.14|1783.71|1783.21|1782.16|1781.72|612
1638860400000|2021-12-07 07:00:00|1783.66|1783.16|1783.48|1783.18|1784|1783.7|1782.74|1782.24|660
1638860700000|2021-12-07 07:05:00|1783.49|1783.19|1782.86|1782.56|1783.81|1783.38|1782.69|1782.31|513
1638861000000|2021-12-07 07:10:00|1782.85|1782.55|1783.59|1783.09|1784|1783.56|1782.77|1782.31|548
1638861300000|2021-12-07 07:15:00|1783.58|1783.08|1783.88|1783.58|1784.63|1784.25|1783.4|1782.99|609
1638861600000|2021-12-07 07:20:00|1783.98|1783.48|1784.09|1783.59|1784.66|1784.22|1783.7|1783.32|599
1638861900000|2021-12-07 07:25:00|1784.08|1783.58|1784.19|1783.69|1784.54|1784.04|1783.86|1783.44|639
1638862200000|2021-12-07 07:30:00|1783.98|1783.68|1784.2|1783.9|1784.93|1784.52|1783.85|1783.48|646
1638862500000|2021-12-07 07:35:00|1784.21|1783.91|1783.55|1783.05|1784.37|1784.03|1783.45|1782.95|638
1638862800000|2021-12-07 07:40:00|1783.53|1783.03|1783.92|1783.42|1784.31|1783.91|1783.41|1782.98|410
1638863100000|2021-12-07 07:45:00|1783.91|1783.41|1783.63|1783.13|1783.91|1783.52|1782.65|1782.19|502
1638863400000|2021-12-07 07:50:00|1783.65|1783.15|1783.16|1782.66|1783.9|1783.47|1782.79|1782.4|636
1638863700000|2021-12-07 07:55:00|1783.24|1782.74|1782.9|1782.6|1783.74|1783.37|1782.9|1782.49|603
1638864000000|2021-12-07 08:00:00|1782.92|1782.62|1782.53|1782.23|1783.45|1783.15|1782.47|1782.09|966
1638864300000|2021-12-07 08:05:00|1782.54|1782.24|1781.72|1781.42|1782.72|1782.4|1781.72|1781.42|648
1638864600000|2021-12-07 08:10:00|1781.82|1781.32|1781.74|1781.44|1783.05|1782.66|1781.26|1780.9|684
1638864900000|2021-12-07 08:15:00|1781.79|1781.49|1782.1|1781.8|1782.8|1782.44|1781.74|1781.36|526
1638865200000|2021-12-07 08:20:00|1782.11|1781.81|1781.96|1781.46|1782.26|1781.89|1781.66|1781.27|497
1638865500000|2021-12-07 08:25:00|1781.87|1781.57|1782.16|1781.86|1782.57|1782.17|1781.8|1781.47|658
1638865800000|2021-12-07 08:30:00|1782.26|1781.76|1782.89|1782.59|1783.23|1782.88|1782.18|1781.76|798
1638866100000|2021-12-07 08:35:00|1782.79|1782.49|1783.33|1783.03|1783.6|1783.23|1782.52|1782.16|782
1638866400000|2021-12-07 08:40:00|1783.35|1783.05|1783.89|1783.39|1783.9|1783.56|1782.87|1782.57|599
1638866700000|2021-12-07 08:45:00|1783.88|1783.38|1783.35|1783.05|1783.95|1783.55|1783.16|1782.81|694
1638867000000|2021-12-07 08:50:00|1783.32|1783.02|1783.3|1783|1783.59|1783.21|1783.16|1782.75|466
1638867300000|2021-12-07 08:55:00|1783.29|1782.99|1781.98|1781.68|1783.41|1783.08|1781.93|1781.54|576
1638867600000|2021-12-07 09:00:00|1781.99|1781.69|1780.67|1780.17|1782.3|1781.93|1779.91|1779.54|901
1638867900000|2021-12-07 09:05:00|1780.68|1780.18|1779.36|1779.06|1780.8|1780.44|1779.01|1778.62|774
1638868200000|2021-12-07 09:10:00|1779.37|1779.07|1779.13|1778.63|1779.59|1779.29|1778.21|1777.83|831
1638868500000|2021-12-07 09:15:00|1779.14|1778.64|1778.14|1777.84|1779.43|1779.04|1777.88|1777.5|850
1638868800000|2021-12-07 09:20:00|1778.11|1777.81|1778.05|1777.75|1778.78|1778.36|1777.74|1777.41|811
1638869100000|2021-12-07 09:25:00|1778.06|1777.76|1779.09|1778.59|1779.47|1779.09|1777.59|1777.27|746
1638869400000|2021-12-07 09:30:00|1779|1778.7|1779.22|1778.72|1779.75|1779.37|1778.82|1778.47|787
1638869700000|2021-12-07 09:35:00|1779.13|1778.83|1779.8|1779.5|1780.42|1780.02|1778.99|1778.6|568
1638870000000|2021-12-07 09:40:00|1779.79|1779.49|1780.36|1780.06|1780.81|1780.42|1779.73|1779.43|435
1638870300000|2021-12-07 09:45:00|1780.32|1780.02|1780.19|1779.89|1780.61|1780.22|1780.01|1779.63|473
1638870600000|2021-12-07 09:50:00|1780.29|1779.79|1780.67|1780.37|1781.28|1780.93|1779.99|1779.66|479
1638870900000|2021-12-07 09:55:00|1780.66|1780.36|1781.43|1781.13|1782.02|1781.69|1780.65|1780.35|561
1638871200000|2021-12-07 10:00:00|1781.4|1781.1|1780.33|1780.03|1781.74|1781.37|1779.88|1779.53|580
1638871500000|2021-12-07 10:05:00|1780.35|1780.05|1779.95|1779.65|1780.99|1780.63|1779.94|1779.58|460
1638871800000|2021-12-07 10:10:00|1780.04|1779.54|1779.16|1778.86|1780.19|1779.8|1778.6|1778.3|600
1638872100000|2021-12-07 10:15:00|1779.19|1778.89|1779.98|1779.68|1779.98|1779.68|1779.03|1778.63|708
1638872400000|2021-12-07 10:20:00|1779.97|1779.67|1779.72|1779.42|1780.2|1779.8|1779.59|1779.21|465
1638872700000|2021-12-07 10:25:00|1779.69|1779.39|1779.86|1779.36|1780.4|1780.03|1779.61|1779.22|529
1638873000000|2021-12-07 10:30:00|1779.79|1779.49|1780.25|1779.95|1780.4|1779.98|1779.73|1779.37|408
1638873300000|2021-12-07 10:35:00|1780.24|1779.94|1780.41|1780.11|1780.6|1780.19|1780.01|1779.63|379
1638873600000|2021-12-07 10:40:00|1780.4|1780.1|1780.48|1779.98|1780.74|1780.35|1780.22|1779.83|389
1638873900000|2021-12-07 10:45:00|1780.37|1780.07|1780.95|1780.65|1781.05|1780.65|1780.33|1780.02|452
1638874200000|2021-12-07 10:50:00|1780.94|1780.64|1780.38|1780.08|1781.08|1780.68|1780.19|1779.81|414
1638874500000|2021-12-07 10:55:00|1780.37|1780.07|1780.73|1780.43|1780.89|1780.49|1780.14|1779.77|471
1638874800000|2021-12-07 11:00:00|1780.83|1780.33|1780.99|1780.69|1781.36|1780.99|1780.61|1780.21|504
1638875100000|2021-12-07 11:05:00|1781.05|1780.55|1780.67|1780.37|1781.05|1780.68|1780.54|1780.24|487
1638875400000|2021-12-07 11:10:00|1780.65|1780.35|1781.67|1781.17|1781.69|1781.29|1780.58|1780.24|521
1638875700000|2021-12-07 11:15:00|1781.57|1781.27|1781.42|1781.12|1782.33|1781.92|1781.2|1780.82|379
1638876000000|2021-12-07 11:20:00|1781.44|1781.14|1782.08|1781.58|1782.11|1781.74|1781.44|1781.06|476
1638876300000|2021-12-07 11:25:00|1782.1|1781.6|1782.2|1781.9|1782.4|1782.02|1781.83|1781.48|388
1638876600000|2021-12-07 11:30:00|1782.19|1781.89|1782.05|1781.75|1782.29|1781.92|1781.7|1781.3|405
1638876900000|2021-12-07 11:35:00|1782.15|1781.65|1782.01|1781.71|1782.42|1782.02|1781.93|1781.58|354
1638877200000|2021-12-07 11:40:00|1782.02|1781.72|1782.76|1782.46|1782.92|1782.54|1781.68|1781.3|416
1638877500000|2021-12-07 11:45:00|1782.77|1782.47|1783.36|1783.06|1783.4|1783.1|1782.76|1782.45|428
1638877800000|2021-12-07 11:50:00|1783.34|1783.04|1782.3|1782|1783.56|1783.2|1782.23|1781.84|544
1638878100000|2021-12-07 11:55:00|1782.29|1781.99|1782.46|1782.16|1782.79|1782.41|1782.14|1781.75|457
1638878400000|2021-12-07 12:00:00|1782.52|1782.22|1784.46|1783.96|1784.97|1784.61|1782.44|1782.04|792
1638878700000|2021-12-07 12:05:00|1784.36|1784.06|1784|1783.7|1784.78|1784.38|1783.61|1783.21|672
1638879000000|2021-12-07 12:10:00|1783.99|1783.69|1783.02|1782.72|1784.27|1783.97|1783|1782.6|593
1638879300000|2021-12-07 12:15:00|1783.07|1782.77|1783.21|1782.91|1783.21|1782.91|1782.33|1781.93|514
1638879600000|2021-12-07 12:20:00|1783.2|1782.9|1783.75|1783.45|1784.15|1783.77|1783.09|1782.73|505
1638879900000|2021-12-07 12:25:00|1783.87|1783.37|1783.46|1783.16|1784.31|1783.91|1783.36|1782.97|565
1638880200000|2021-12-07 12:30:00|1783.49|1783.19|1783.31|1782.81|1783.86|1783.53|1783.09|1782.7|485
1638880500000|2021-12-07 12:35:00|1783.32|1782.82|1782.97|1782.67|1783.77|1783.42|1782.93|1782.56|529
1638880800000|2021-12-07 12:40:00|1782.98|1782.68|1783.14|1782.84|1783.33|1782.97|1782.49|1782.08|446
1638881100000|2021-12-07 12:45:00|1783.13|1782.83|1783.44|1783.14|1783.76|1783.43|1782.88|1782.48|440
1638881400000|2021-12-07 12:50:00|1783.46|1783.16|1783.33|1783.03|1783.65|1783.26|1783.07|1782.67|393
1638881700000|2021-12-07 12:55:00|1783.34|1783.04|1783.68|1783.38|1784.15|1783.77|1783.2|1782.9|625
1638882000000|2021-12-07 13:00:00|1783.64|1783.34|1782.83|1782.33|1783.96|1783.59|1781.91|1781.49|1077
1638882300000|2021-12-07 13:05:00|1782.82|1782.32|1783.31|1783.01|1783.83|1783.53|1782.8|1782.32|835
1638882600000|2021-12-07 13:10:00|1783.3|1783|1783.45|1783.15|1783.71|1783.33|1782.95|1782.61|611
1638882900000|2021-12-07 13:15:00|1783.55|1783.05|1782.22|1781.92|1783.55|1783.25|1782.21|1781.86|576
1638883200000|2021-12-07 13:20:00|1782.12|1781.82|1778.88|1778.38|1782.12|1781.82|1778.79|1778.36|1207
1638883500000|2021-12-07 13:25:00|1778.94|1778.44|1778.56|1778.06|1779.51|1779.18|1778.22|1777.89|1047
1638883800000|2021-12-07 13:30:00|1778.54|1778.04|1777.24|1776.94|1778.94|1778.64|1775.85|1775.45|1378
1638884100000|2021-12-07 13:35:00|1777.22|1776.92|1773.5|1773.2|1777.3|1776.92|1773.38|1773.02|1386
1638884400000|2021-12-07 13:40:00|1773.49|1773.19|1774.4|1774.1|1775.24|1774.86|1772.42|1772.12|1252
1638884700000|2021-12-07 13:45:00|1774.51|1774.01|1773.39|1773.09|1775.23|1774.88|1772.93|1772.57|1113
1638885000000|2021-12-07 13:50:00|1773.4|1773.1|1775.25|1774.95|1775.56|1775.14|1773.27|1772.82|871
1638885300000|2021-12-07 13:55:00|1775.21|1774.91|1775.52|1775.22|1776.16|1775.75|1774.75|1774.4|873
1638885600000|2021-12-07 14:00:00|1775.54|1775.24|1774.73|1774.43|1775.71|1775.39|1773.92|1773.53|971
1638885900000|2021-12-07 14:05:00|1774.72|1774.42|1776.21|1775.91|1776.56|1776.19|1774.69|1774.39|937
1638886200000|2021-12-07 14:10:00|1776.3|1776|1779.22|1778.92|1779.9|1779.51|1776.3|1775.98|1344
1638886500000|2021-12-07 14:15:00|1779.21|1778.91|1780.38|1780.08|1781.58|1781.28|1779.2|1778.8|1174
1638886800000|2021-12-07 14:20:00|1780.46|1780.16|1780.51|1780.21|1781.08|1780.68|1780.04|1779.65|838
1638887100000|2021-12-07 14:25:00|1780.61|1780.11|1779.05|1778.75|1780.94|1780.53|1779.05|1778.7|877
1638887400000|2021-12-07 14:30:00|1779.06|1778.76|1780.11|1779.61|1781.23|1780.83|1778.76|1778.42|1341
1638887700000|2021-12-07 14:35:00|1780.19|1779.69|1780.32|1780.02|1782.02|1781.68|1779.4|1778.99|1224
1638888000000|2021-12-07 14:40:00|1780.4|1780.1|1780.38|1780.08|1781.64|1781.25|1779.58|1779.23|1046
1638888300000|2021-12-07 14:45:00|1780.39|1780.09|1778.85|1778.55|1780.49|1780.17|1778.63|1778.31|1023
1638888600000|2021-12-07 14:50:00|1778.86|1778.56|1780.45|1780.15|1781.11|1780.71|1778.73|1778.38|1065
1638888900000|2021-12-07 14:55:00|1780.46|1780.16|1779.95|1779.65|1780.72|1780.33|1779.36|1778.98|919
1638889200000|2021-12-07 15:00:00|1779.89|1779.59|1781.29|1780.99|1782.09|1781.69|1779.5|1779.13|1033
1638889500000|2021-12-07 15:05:00|1781.27|1780.97|1780.11|1779.81|1781.6|1781.21|1780.07|1779.77|815
1638889800000|2021-12-07 15:10:00|1780.12|1779.82|1781.35|1780.85|1781.39|1781.05|1779.06|1778.7|970
1638890100000|2021-12-07 15:15:00|1781.24|1780.94|1781.43|1780.93|1782.51|1782.11|1780.94|1780.64|933
1638890400000|2021-12-07 15:20:00|1781.34|1781.04|1782.04|1781.74|1782.32|1781.92|1781.09|1780.7|946
1638890700000|2021-12-07 15:25:00|1782.05|1781.75|1782.33|1782.03|1782.61|1782.23|1781.35|1780.9|919
1638891000000|2021-12-07 15:30:00|1782.32|1782.02|1782.5|1782.2|1782.67|1782.32|1781.62|1781.23|926
1638891300000|2021-12-07 15:35:00|1782.51|1782.21|1783.47|1783.17|1784.38|1784.08|1782.4|1782.07|1060
1638891600000|2021-12-07 15:40:00|1783.48|1783.18|1783.09|1782.79|1784.04|1783.65|1782.9|1782.58|954
1638891900000|2021-12-07 15:45:00|1783.06|1782.76|1781.99|1781.69|1783.19|1782.79|1781.13|1780.78|868
1638892200000|2021-12-07 15:50:00|1781.91|1781.61|1782.48|1781.98|1782.89|1782.5|1781.72|1781.33|956
1638892500000|2021-12-07 15:55:00|1782.49|1781.99|1782.75|1782.45|1782.92|1782.57|1782|1781.6|768
1638892800000|2021-12-07 16:00:00|1782.76|1782.46|1782.7|1782.4|1783.73|1783.37|1782.67|1782.28|735
1638893100000|2021-12-07 16:05:00|1782.69|1782.39|1782.38|1782.08|1783.08|1782.69|1782.29|1781.9|625
1638893400000|2021-12-07 16:10:00|1782.44|1782.14|1783.32|1782.82|1783.66|1783.26|1782.33|1781.93|727
1638893700000|2021-12-07 16:15:00|1783.33|1782.83|1782.83|1782.33|1783.58|1783.19|1782.7|1782.31|648
1638894000000|2021-12-07 16:20:00|1782.82|1782.32|1783.49|1783.19|1783.67|1783.27|1782.35|1781.95|535
1638894300000|2021-12-07 16:25:00|1783.48|1783.18|1786.04|1785.74|1786.08|1785.75|1783.45|1783.06|853
1638894600000|2021-12-07 16:30:00|1786.02|1785.72|1785.76|1785.46|1786.71|1786.33|1785.1|1784.69|1005
1638894900000|2021-12-07 16:35:00|1785.78|1785.48|1786.11|1785.61|1786.21|1785.84|1785.49|1785.09|702
1638895200000|2021-12-07 16:40:00|1786.09|1785.59|1786.13|1785.83|1786.96|1786.63|1785.16|1784.81|816
1638895500000|2021-12-07 16:45:00|1786.14|1785.84|1786.94|1786.44|1787.43|1787.13|1785.57|1785.27|840
1638895800000|2021-12-07 16:50:00|1786.93|1786.43|1786.1|1785.8|1788.01|1787.71|1786.08|1785.67|694
1638896100000|2021-12-07 16:55:00|1786.12|1785.82|1786.27|1785.77|1786.66|1786.31|1785.83|1785.53|730
1638896400000|2021-12-07 17:00:00|1786.28|1785.78|1786.81|1786.31|1786.82|1786.49|1786.23|1785.77|591
1638896700000|2021-12-07 17:05:00|1786.8|1786.3|1786.59|1786.09|1786.85|1786.52|1786.16|1785.71|451
1638897000000|2021-12-07 17:10:00|1786.56|1786.06|1786.36|1785.86|1787.15|1786.76|1785.94|1785.57|556
1638897300000|2021-12-07 17:15:00|1786.35|1785.85|1785.11|1784.61|1786.35|1785.93|1785.05|1784.6|543
1638897600000|2021-12-07 17:20:00|1785.1|1784.6|1784.44|1783.94|1785.18|1784.77|1784.15|1783.82|370
1638897900000|2021-12-07 17:25:00|1784.33|1784.03|1784.36|1784.06|1784.68|1784.3|1784.05|1783.72|592
1638898200000|2021-12-07 17:30:00|1784.45|1783.95|1784.46|1784.16|1784.65|1784.26|1784.16|1783.77|352
1638898500000|2021-12-07 17:35:00|1784.55|1784.05|1784.56|1784.26|1785.1|1784.8|1784.43|1784.04|428
1638898800000|2021-12-07 17:40:00|1784.67|1784.17|1783.52|1783.22|1784.67|1784.26|1783.15|1782.75|476
1638899100000|2021-12-07 17:45:00|1783.61|1783.11|1783.45|1782.95|1783.61|1783.21|1783.04|1782.64|456
1638899400000|2021-12-07 17:50:00|1783.44|1782.94|1782.72|1782.42|1783.47|1783.06|1782.68|1782.31|372
1638899700000|2021-12-07 17:55:00|1782.74|1782.44|1783.31|1783.01|1783.55|1783.15|1782.17|1781.78|599
1638900000000|2021-12-07 18:00:00|1783.32|1783.02|1784.01|1783.51|1784.11|1783.71|1782.78|1782.44|560
1638900300000|2021-12-07 18:05:00|1784|1783.5|1783.72|1783.42|1784|1783.59|1783.41|1783.09|536
1638900600000|2021-12-07 18:10:00|1783.71|1783.41|1783.49|1783.19|1783.89|1783.48|1782.95|1782.56|592
1638900900000|2021-12-07 18:15:00|1783.5|1783.2|1784.07|1783.57|1784.71|1784.32|1783.5|1783.2|631
1638901200000|2021-12-07 18:20:00|1784.06|1783.56|1783.29|1782.99|1784.06|1783.69|1783.18|1782.78|436
1638901500000|2021-12-07 18:25:00|1783.3|1783|1784.41|1783.91|1784.42|1784.03|1783.09|1782.7|564
1638901800000|2021-12-07 18:30:00|1784.36|1783.86|1783.03|1782.53|1784.39|1783.89|1782.94|1782.52|402
1638902100000|2021-12-07 18:35:00|1783.05|1782.55|1782.66|1782.36|1783.21|1782.81|1782.42|1782.02|302
1638902400000|2021-12-07 18:40:00|1782.64|1782.34|1782.85|1782.55|1783.45|1783.05|1782.58|1782.2|317
1638902700000|2021-12-07 18:45:00|1782.86|1782.56|1783.57|1783.07|1783.67|1783.37|1782.73|1782.33|287
1638903000000|2021-12-07 18:50:00|1783.58|1783.08|1783.73|1783.23|1783.94|1783.54|1783.18|1782.78|369
1638903300000|2021-12-07 18:55:00|1783.61|1783.31|1784.31|1784.01|1784.45|1784.04|1783.55|1783.15|418
1638903600000|2021-12-07 19:00:00|1784.3|1784|1784.44|1783.94|1784.55|1784.15|1784.24|1783.83|369
1638903900000|2021-12-07 19:05:00|1784.45|1783.95|1784.16|1783.86|1784.48|1784.09|1784.09|1783.7|267
1638904200000|2021-12-07 19:10:00|1784.15|1783.85|1784.48|1783.98|1784.48|1784.11|1783.98|1783.61|281
1638904500000|2021-12-07 19:15:00|1784.41|1784.11|1784.83|1784.33|1784.89|1784.49|1784.22|1783.84|381
1638904800000|2021-12-07 19:20:00|1784.82|1784.32|1785.23|1784.93|1785.55|1785.16|1784.71|1784.29|325
1638905100000|2021-12-07 19:25:00|1785.21|1784.91|1785.8|1785.3|1785.8|1785.41|1784.76|1784.36|355
1638905400000|2021-12-07 19:30:00|1785.71|1785.41|1784.86|1784.36|1785.8|1785.41|1784.72|1784.3|373
1638905700000|2021-12-07 19:35:00|1784.87|1784.37|1784.36|1784.06|1785.15|1784.75|1784.17|1783.79|450
1638906000000|2021-12-07 19:40:00|1784.38|1784.08|1784.68|1784.18|1784.82|1784.43|1784.18|1783.78|403
1638906300000|2021-12-07 19:45:00|1784.58|1784.28|1784.86|1784.36|1784.86|1784.46|1784.34|1783.96|342
1638906600000|2021-12-07 19:50:00|1784.76|1784.46|1785.02|1784.52|1785.1|1784.69|1784.54|1784.16|376
1638906900000|2021-12-07 19:55:00|1784.91|1784.61|1785.08|1784.78|1785.29|1784.88|1784.66|1784.27|344
1638907200000|2021-12-07 20:00:00|1785.07|1784.77|1785.22|1784.72|1785.39|1784.99|1784.89|1784.49|327
1638907500000|2021-12-07 20:05:00|1785.13|1784.83|1784.97|1784.67|1785.39|1785|1784.97|1784.57|434
1638907800000|2021-12-07 20:10:00|1784.98|1784.68|1786.45|1785.95|1786.47|1786.09|1784.89|1784.5|333
1638908100000|2021-12-07 20:15:00|1786.46|1785.96|1785.44|1784.94|1786.55|1786.13|1785.34|1784.94|482
1638908400000|2021-12-07 20:20:00|1785.43|1784.93|1785.92|1785.62|1786.11|1785.73|1785.27|1784.86|427
1638908700000|2021-12-07 20:25:00|1786.02|1785.52|1786.02|1785.72|1786.24|1785.88|1785.72|1785.31|381
1638909000000|2021-12-07 20:30:00|1786.11|1785.61|1785.82|1785.52|1786.14|1785.72|1785.44|1785.04|447
1638909300000|2021-12-07 20:35:00|1785.83|1785.53|1785.65|1785.35|1785.93|1785.57|1785.55|1785.2|472
1638909600000|2021-12-07 20:40:00|1785.75|1785.25|1785.88|1785.58|1786.26|1785.94|1785.64|1785.24|474
1638909900000|2021-12-07 20:45:00|1785.9|1785.6|1785.9|1785.6|1786.43|1786.06|1785.85|1785.47|395
1638910200000|2021-12-07 20:50:00|1785.92|1785.62|1785.82|1785.52|1786.72|1786.33|1785.79|1785.4|509
1638910500000|2021-12-07 20:55:00|1785.81|1785.51|1785.55|1785.25|1786.03|1785.66|1785.37|1785.03|675
1638910800000|2021-12-07 21:00:00|1785.52|1785.22|1785.2|1784.7|1785.52|1785.22|1784.91|1784.54|367
1638911100000|2021-12-07 21:05:00|1785.12|1784.82|1784.87|1784.57|1785.34|1784.91|1784.86|1784.45|284
1638911400000|2021-12-07 21:10:00|1784.89|1784.59|1784.4|1784.1|1784.97|1784.59|1784.27|1783.9|226
1638911700000|2021-12-07 21:15:00|1784.39|1784.09|1784.31|1784.01|1784.55|1784.14|1784.1|1783.72|217
1638912000000|2021-12-07 21:20:00|1784.32|1784.02|1784.24|1783.94|1784.46|1784.11|1784.21|1783.81|154
1638912300000|2021-12-07 21:25:00|1784.34|1783.84|1784.64|1784.14|1784.75|1784.35|1784.24|1783.84|213
1638912600000|2021-12-07 21:30:00|1784.65|1784.15|1784.75|1784.25|1784.77|1784.33|1784.52|1784.12|200
1638912900000|2021-12-07 21:35:00|1784.74|1784.24|1784.73|1784.23|1784.85|1784.39|1784.53|1784.15|212
1638913200000|2021-12-07 21:40:00|1784.72|1784.22|1784.46|1783.96|1784.73|1784.26|1784.34|1783.91|149
1638913500000|2021-12-07 21:45:00|1784.49|1783.99|1784.57|1784.07|1784.64|1784.2|1784.37|1783.93|189
1638913800000|2021-12-07 21:50:00|1784.58|1784.08|1784.42|1783.92|1784.92|1784.52|1784.38|1783.91|198
1638914100000|2021-12-07 21:55:00|1784.44|1783.94|1784.31|1783.81|1784.56|1784.11|1784.15|1783.74|217
1638918000000|2021-12-07 23:00:00|1784.58|1784.28|1785.07|1784.57|1785.27|1784.77|1784.55|1784.1|176
1638918300000|2021-12-07 23:05:00|1785.09|1784.59|1785.02|1784.52|1785.16|1784.72|1784.92|1784.42|146
1638918600000|2021-12-07 23:10:00|1785.03|1784.53|1784.99|1784.49|1785.35|1784.85|1784.9|1784.4|292
1638918900000|2021-12-07 23:15:00|1784.98|1784.48|1784.01|1783.51|1785.01|1784.51|1783.91|1783.41|294
1638919200000|2021-12-07 23:20:00|1784|1783.5|1784.27|1783.77|1784.46|1783.96|1783.92|1783.45|146
1638919500000|2021-12-07 23:25:00|1784.22|1783.72|1784.37|1783.87|1784.4|1783.9|1784.19|1783.69|68
1638919800000|2021-12-07 23:30:00|1784.4|1783.9|1784.75|1784.25|1784.84|1784.39|1784.37|1783.87|127
1638920100000|2021-12-07 23:35:00|1784.76|1784.26|1784.58|1784.08|1784.86|1784.36|1784.49|1784.07|116
1638920400000|2021-12-07 23:40:00|1784.59|1784.09|1784.67|1784.17|1784.68|1784.28|1784.43|1784.04|97
1638920700000|2021-12-07 23:45:00|1784.66|1784.16|1784.66|1784.16|1784.92|1784.5|1784.42|1784.05|102
1638921000000|2021-12-07 23:50:00|1784.65|1784.15|1785.49|1784.99|1785.65|1785.28|1784.59|1784.1|212
1638921300000|2021-12-07 23:55:00|1785.48|1784.98|1785.08|1784.58|1785.56|1785.17|1784.75|1784.38|223
1638921600000|2021-12-08 00:00:00|1785.07|1784.57|1785.56|1785.26|1785.76|1785.36|1784.81|1784.38|312
1638921900000|2021-12-08 00:05:00|1785.55|1785.25|1785.08|1784.58|1785.91|1785.53|1784.75|1784.41|301
1638922200000|2021-12-08 00:10:00|1785.09|1784.59|1785.02|1784.72|1785.69|1785.37|1784.79|1784.4|372
1638922500000|2021-12-08 00:15:00|1784.99|1784.69|1785.69|1785.39|1785.79|1785.47|1784.84|1784.44|414
1638922800000|2021-12-08 00:20:00|1785.79|1785.29|1786.08|1785.58|1786.25|1785.81|1785.62|1785.22|387
1638923100000|2021-12-08 00:25:00|1786.07|1785.57|1786.23|1785.73|1786.27|1785.77|1785.89|1785.39|227
1638923400000|2021-12-08 00:30:00|1786.22|1785.72|1786.22|1785.72|1786.29|1785.85|1785.72|1785.32|218
1638923700000|2021-12-08 00:35:00|1786.21|1785.71|1786.29|1785.79|1786.46|1786.05|1785.93|1785.5|231
1638924000000|2021-12-08 00:40:00|1786.31|1785.81|1786.14|1785.64|1786.34|1785.84|1785.79|1785.41|189
1638924300000|2021-12-08 00:45:00|1786.13|1785.63|1785.73|1785.23|1786.29|1785.88|1785.67|1785.22|243
1638924600000|2021-12-08 00:50:00|1785.74|1785.24|1785.11|1784.61|1785.74|1785.25|1785.11|1784.61|364
1638924900000|2021-12-08 00:55:00|1785.13|1784.63|1785.66|1785.16|1785.66|1785.16|1785.09|1784.61|309
1638925200000|2021-12-08 01:00:00|1785.64|1785.14|1785.35|1784.85|1786.05|1785.65|1785.04|1784.6|606
1638925500000|2021-12-08 01:05:00|1785.36|1784.86|1785.43|1784.93|1785.76|1785.4|1784.92|1784.55|541
1638925800000|2021-12-08 01:10:00|1785.44|1784.94|1785|1784.5|1785.54|1785.16|1784.69|1784.29|487
1638926100000|2021-12-08 01:15:00|1785.01|1784.51|1785.88|1785.38|1785.97|1785.47|1784.7|1784.37|559
1638926400000|2021-12-08 01:20:00|1785.87|1785.37|1785.7|1785.2|1786.12|1785.62|1785.57|1785.2|540
1638926700000|2021-12-08 01:25:00|1785.59|1785.29|1785.81|1785.31|1785.83|1785.43|1785.09|1784.62|407
1638927000000|2021-12-08 01:30:00|1785.68|1785.38|1785.74|1785.24|1785.83|1785.42|1785.13|1784.81|440
1638927300000|2021-12-08 01:35:00|1785.72|1785.22|1786.4|1785.9|1786.42|1786.03|1785.71|1785.21|387
1638927600000|2021-12-08 01:40:00|1786.42|1785.92|1786.91|1786.41|1787.08|1786.68|1786.2|1785.79|433
1638927900000|2021-12-08 01:45:00|1786.9|1786.4|1787.38|1786.88|1787.47|1787.08|1786.78|1786.38|500
1638928200000|2021-12-08 01:50:00|1787.4|1786.9|1787.46|1786.96|1787.67|1787.31|1787.15|1786.76|370
1638928500000|2021-12-08 01:55:00|1787.47|1786.97|1787.07|1786.57|1787.47|1787|1786.8|1786.42|397
1638928800000|2021-12-08 02:00:00|1787.06|1786.56|1788.71|1788.21|1788.76|1788.39|1787|1786.56|442
1638929100000|2021-12-08 02:05:00|1788.76|1788.26|1789.14|1788.64|1789.52|1789.18|1788.62|1788.12|669
1638929400000|2021-12-08 02:10:00|1789.15|1788.65|1789.74|1789.24|1790.06|1789.63|1789.06|1788.65|553
1638929700000|2021-12-08 02:15:00|1789.73|1789.23|1789.75|1789.45|1789.89|1789.46|1788.95|1788.55|433
1638930000000|2021-12-08 02:20:00|1789.74|1789.44|1790.34|1789.84|1790.54|1790.14|1789.74|1789.35|876
1638930300000|2021-12-08 02:25:00|1790.35|1789.85|1790.12|1789.62|1790.71|1790.35|1789.97|1789.58|443
1638930600000|2021-12-08 02:30:00|1790.11|1789.61|1789.85|1789.55|1790.32|1789.93|1789.58|1789.17|440
1638930900000|2021-12-08 02:35:00|1789.86|1789.56|1790.02|1789.52|1790.28|1789.78|1789.55|1789.05|393
1638931200000|2021-12-08 02:40:00|1790.03|1789.53|1790.23|1789.73|1790.29|1789.81|1789.68|1789.28|309
1638931500000|2021-12-08 02:45:00|1790.2|1789.7|1790.1|1789.6|1790.25|1789.75|1789.53|1789.17|383
1638931800000|2021-12-08 02:50:00|1790.06|1789.56|1790.15|1789.65|1790.25|1789.88|1789.71|1789.28|392
1638932100000|2021-12-08 02:55:00|1790.14|1789.64|1790.43|1789.93|1790.43|1790.02|1789.97|1789.54|433
1638932400000|2021-12-08 03:00:00|1790.44|1789.94|1790.08|1789.58|1790.86|1790.43|1789.91|1789.52|549
1638932700000|2021-12-08 03:05:00|1790.05|1789.55|1789.22|1788.92|1790.19|1789.76|1789.08|1788.69|504
1638933000000|2021-12-08 03:10:00|1789.32|1788.82|1789.37|1788.87|1789.58|1789.16|1789.13|1788.73|322
1638933300000|2021-12-08 03:15:00|1789.36|1788.86|1789.26|1788.76|1789.53|1789.13|1789.08|1788.71|401
1638933600000|2021-12-08 03:20:00|1789.25|1788.75|1789.48|1788.98|1789.76|1789.38|1789.18|1788.75|308
1638933900000|2021-12-08 03:25:00|1789.51|1789.01|1789.43|1788.93|1789.62|1789.19|1789.12|1788.7|264
1638934200000|2021-12-08 03:30:00|1789.44|1788.94|1789.34|1788.84|1789.57|1789.12|1789.24|1788.8|216
1638934500000|2021-12-08 03:35:00|1789.35|1788.85|1788.97|1788.47|1789.35|1788.92|1788.85|1788.44|300
1638934800000|2021-12-08 03:40:00|1788.96|1788.46|1788.87|1788.37|1789.11|1788.72|1788.67|1788.28|306
1638935100000|2021-12-08 03:45:00|1788.89|1788.39|1788.29|1787.79|1788.92|1788.51|1788.04|1787.73|369
1638935400000|2021-12-08 03:50:00|1788.3|1787.8|1788.6|1788.1|1789.35|1789.05|1787.95|1787.58|655
1638935700000|2021-12-08 03:55:00|1788.61|1788.11|1788.28|1787.78|1788.62|1788.21|1788.15|1787.73|282
1638936000000|2021-12-08 04:00:00|1788.27|1787.77|1788.29|1787.79|1788.4|1787.9|1788.04|1787.6|191
1638936300000|2021-12-08 04:05:00|1788.3|1787.8|1788.56|1788.06|1788.56|1788.08|1788.07|1787.67|205
1638936600000|2021-12-08 04:10:00|1788.55|1788.05|1788.48|1787.98|1788.63|1788.23|1788.38|1787.89|166
1638936900000|2021-12-08 04:15:00|1788.49|1787.99|1788.43|1787.93|1788.5|1788|1788.1|1787.67|196
1638937200000|2021-12-08 04:20:00|1788.42|1787.92|1788.15|1787.65|1788.43|1787.93|1788.05|1787.55|136
1638937500000|2021-12-08 04:25:00|1788.14|1787.64|1788.23|1787.73|1788.23|1787.84|1787.83|1787.34|168
1638937800000|2021-12-08 04:30:00|1788.22|1787.72|1788.05|1787.55|1788.22|1787.77|1787.86|1787.4|246
1638938100000|2021-12-08 04:35:00|1788.06|1787.56|1788.04|1787.54|1788.06|1787.67|1787.82|1787.42|130
1638938400000|2021-12-08 04:40:00|1788.03|1787.53|1788.63|1788.13|1788.64|1788.14|1788|1787.5|177
1638938700000|2021-12-08 04:45:00|1788.61|1788.11|1789.09|1788.59|1789.15|1788.65|1788.61|1788.11|210
1638939000000|2021-12-08 04:50:00|1789.11|1788.61|1789.52|1789.02|1789.6|1789.13|1789.07|1788.57|180
1638939300000|2021-12-08 04:55:00|1789.48|1788.98|1789.65|1789.15|1789.86|1789.47|1789.44|1788.94|245
1638939600000|2021-12-08 05:00:00|1789.64|1789.14|1789.97|1789.47|1790.03|1789.65|1789.52|1789.11|243
1638939900000|2021-12-08 05:05:00|1789.96|1789.46|1790.33|1789.83|1790.41|1789.91|1789.85|1789.41|231
1638940200000|2021-12-08 05:10:00|1790.34|1789.84|1789.42|1788.92|1790.34|1789.84|1789.31|1788.85|270
1638940500000|2021-12-08 05:15:00|1789.43|1788.93|1789.06|1788.56|1789.5|1789.07|1788.99|1788.54|220
1638940800000|2021-12-08 05:20:00|1789.08|1788.58|1789.42|1788.92|1789.52|1789.13|1789|1788.5|176
1638941100000|2021-12-08 05:25:00|1789.4|1788.9|1789.27|1788.77|1789.59|1789.18|1789.13|1788.74|171
1638941400000|2021-12-08 05:30:00|1789.25|1788.75|1789.88|1789.38|1790.09|1789.69|1789.07|1788.71|377
1638941700000|2021-12-08 05:35:00|1789.87|1789.37|1790.51|1790.01|1790.78|1790.37|1789.81|1789.31|538
1638942000000|2021-12-08 05:40:00|1790.52|1790.02|1790.47|1789.97|1790.73|1790.29|1789.97|1789.58|632
1638942300000|2021-12-08 05:45:00|1790.5|1790|1790.93|1790.63|1791.17|1790.78|1790.4|1789.99|450
1638942600000|2021-12-08 05:50:00|1790.95|1790.65|1791.09|1790.59|1791.15|1790.75|1790.34|1789.9|369
1638942900000|2021-12-08 05:55:00|1791.01|1790.71|1791.02|1790.72|1791.18|1790.78|1790.79|1790.39|384
1638943200000|2021-12-08 06:00:00|1791.01|1790.71|1790.99|1790.69|1791.18|1790.79|1790.8|1790.47|467
1638943500000|2021-12-08 06:05:00|1790.98|1790.68|1791.27|1790.77|1791.97|1791.51|1790.97|1790.58|552
1638943800000|2021-12-08 06:10:00|1791.24|1790.74|1790.95|1790.45|1791.34|1790.97|1790.76|1790.37|429
1638944100000|2021-12-08 06:15:00|1790.93|1790.43|1791.22|1790.72|1791.34|1790.93|1790.72|1790.3|308
1638944400000|2021-12-08 06:20:00|1791.18|1790.68|1790.95|1790.45|1791.21|1790.78|1790.6|1790.21|357
1638944700000|2021-12-08 06:25:00|1790.96|1790.46|1791.38|1790.88|1791.43|1791|1790.8|1790.4|249
1638945000000|2021-12-08 06:30:00|1791.26|1790.96|1790.62|1790.12|1791.5|1791.06|1790.52|1790.09|333
1638945300000|2021-12-08 06:35:00|1790.63|1790.13|1789.85|1789.35|1790.63|1790.24|1789.66|1789.26|570
1638945600000|2021-12-08 06:40:00|1789.84|1789.34|1788.87|1788.57|1790|1789.6|1788.82|1788.45|514
1638945900000|2021-12-08 06:45:00|1788.95|1788.65|1788.38|1788.08|1789.04|1788.68|1788.35|1787.96|485
1638946200000|2021-12-08 06:50:00|1788.37|1788.07|1788.88|1788.38|1789|1788.59|1788.35|1787.95|510
1638946500000|2021-12-08 06:55:00|1788.89|1788.39|1788.97|1788.47|1789.12|1788.73|1788.52|1788.02|437
1638946800000|2021-12-08 07:00:00|1789.06|1788.56|1788.13|1787.63|1789.24|1788.74|1787.75|1787.39|648
1638947100000|2021-12-08 07:05:00|1788.12|1787.62|1787.46|1787.16|1788.64|1788.15|1787.4|1787|678
1638947400000|2021-12-08 07:10:00|1787.52|1787.22|1787.57|1787.07|1787.63|1787.27|1786.74|1786.33|746
1638947700000|2021-12-08 07:15:00|1787.46|1786.96|1787.86|1787.36|1787.98|1787.48|1787.11|1786.61|576
1638948000000|2021-12-08 07:20:00|1787.82|1787.32|1788.41|1787.91|1789.32|1788.98|1787.81|1787.31|605
1638948300000|2021-12-08 07:25:00|1788.45|1787.95|1789.73|1789.23|1790.27|1789.87|1788.44|1787.94|579
1638948600000|2021-12-08 07:30:00|1789.71|1789.21|1790.27|1789.77|1790.66|1790.26|1789.62|1789.18|625
1638948900000|2021-12-08 07:35:00|1790.25|1789.75|1790.56|1790.06|1790.7|1790.3|1790.05|1789.64|385
1638949200000|2021-12-08 07:40:00|1790.57|1790.07|1791.09|1790.59|1791.31|1790.88|1790.13|1789.82|592
1638949500000|2021-12-08 07:45:00|1791.07|1790.57|1791.39|1790.89|1791.87|1791.46|1791.07|1790.57|415
1638949800000|2021-12-08 07:50:00|1791.41|1790.91|1790.16|1789.66|1791.42|1790.92|1790.05|1789.66|478
1638950100000|2021-12-08 07:55:00|1790.15|1789.65|1790.06|1789.76|1790.36|1789.99|1789.79|1789.38|520
1638950400000|2021-12-08 08:00:00|1789.88|1789.58|1789.16|1788.86|1790.44|1790.14|1788.89|1788.59|657
1638950700000|2021-12-08 08:05:00|1789.13|1788.83|1788.76|1788.46|1789.84|1789.54|1788.33|1788.03|820
1638951000000|2021-12-08 08:10:00|1788.86|1788.36|1788.3|1787.8|1789.13|1788.83|1788.2|1787.8|653
1638951300000|2021-12-08 08:15:00|1788.28|1787.78|1787.35|1786.85|1788.46|1788.07|1786.23|1785.89|845
1638951600000|2021-12-08 08:20:00|1787.34|1786.84|1787.85|1787.35|1788.03|1787.64|1786.72|1786.38|683
1638951900000|2021-12-08 08:25:00|1787.75|1787.45|1786.98|1786.68|1788.12|1787.74|1786.9|1786.55|535
1638952200000|2021-12-08 08:30:00|1787|1786.7|1787.65|1787.35|1788.36|1788.03|1786.98|1786.58|603
1638952500000|2021-12-08 08:35:00|1787.66|1787.36|1787.25|1786.95|1787.99|1787.69|1786.02|1785.67|787
1638952800000|2021-12-08 08:40:00|1787.26|1786.96|1787.61|1787.31|1787.96|1787.62|1787.15|1786.77|606
1638953100000|2021-12-08 08:45:00|1787.62|1787.32|1787.86|1787.56|1788.43|1788.04|1787.33|1786.96|563
1638953400000|2021-12-08 08:50:00|1787.87|1787.57|1788.11|1787.61|1788.2|1787.86|1787.58|1787.27|548
1638953700000|2021-12-08 08:55:00|1788.12|1787.62|1788.94|1788.64|1789.3|1788.92|1787.78|1787.43|623
1638954000000|2021-12-08 09:00:00|1788.91|1788.61|1789.17|1788.87|1789.5|1789.12|1788.82|1788.46|513
1638954300000|2021-12-08 09:05:00|1789.13|1788.83|1789.08|1788.58|1789.41|1789.06|1788.87|1788.47|530
1638954600000|2021-12-08 09:10:00|1789.07|1788.57|1788.67|1788.37|1789.11|1788.74|1788.29|1787.89|496
1638954900000|2021-12-08 09:15:00|1788.7|1788.4|1789.6|1789.3|1789.78|1789.41|1788.36|1788|590
1638955200000|2021-12-08 09:20:00|1789.55|1789.25|1788.71|1788.41|1789.69|1789.33|1788.53|1788.15|621
1638955500000|2021-12-08 09:25:00|1788.72|1788.42|1788.99|1788.69|1789.22|1788.83|1788.55|1788.22|424
1638955800000|2021-12-08 09:30:00|1789.02|1788.72|1790.47|1790.17|1790.6|1790.27|1788.99|1788.6|637
1638956100000|2021-12-08 09:35:00|1790.5|1790.2|1790.06|1789.76|1790.53|1790.23|1789.6|1789.24|566
1638956400000|2021-12-08 09:40:00|1790.07|1789.77|1789.37|1789.07|1790.16|1789.86|1789.08|1788.78|407
1638956700000|2021-12-08 09:45:00|1789.47|1788.97|1789.46|1789.16|1789.67|1789.34|1789|1788.61|500
1638957000000|2021-12-08 09:50:00|1789.55|1789.05|1789.59|1789.29|1789.78|1789.43|1789.24|1788.87|434
1638957300000|2021-12-08 09:55:00|1789.65|1789.35|1789.87|1789.57|1789.91|1789.57|1789.27|1788.92|538
1638957600000|2021-12-08 10:00:00|1789.88|1789.58|1789.63|1789.33|1790.13|1789.83|1789.24|1788.9|548
1638957900000|2021-12-08 10:05:00|1789.61|1789.31|1789.16|1788.86|1789.75|1789.34|1788.92|1788.52|333
1638958200000|2021-12-08 10:10:00|1789.14|1788.84|1789.65|1789.35|1789.78|1789.4|1788.98|1788.59|394
1638958500000|2021-12-08 10:15:00|1789.63|1789.33|1790.27|1789.77|1790.27|1789.87|1789.33|1788.99|384
1638958800000|2021-12-08 10:20:00|1790.17|1789.87|1790.34|1789.84|1790.55|1790.17|1789.62|1789.26|546
1638959100000|2021-12-08 10:25:00|1790.33|1789.83|1790.53|1790.23|1790.78|1790.45|1790.05|1789.66|643
1638959400000|2021-12-08 10:30:00|1790.52|1790.22|1791.2|1790.9|1791.37|1791.01|1789.79|1789.41|847
1638959700000|2021-12-08 10:35:00|1791.21|1790.91|1791.85|1791.55|1792.97|1792.6|1791.16|1790.76|935
1638960000000|2021-12-08 10:40:00|1791.84|1791.54|1792.36|1792.06|1793.33|1793.01|1791.82|1791.4|872
1638960300000|2021-12-08 10:45:00|1792.33|1792.03|1792.52|1792.22|1792.93|1792.56|1792.09|1791.7|679
1638960600000|2021-12-08 10:50:00|1792.51|1792.21|1792.46|1792.16|1792.7|1792.32|1792.18|1791.85|490
1638960900000|2021-12-08 10:55:00|1792.45|1792.15|1792.23|1791.93|1792.65|1792.28|1792.2|1791.81|458
1638961200000|2021-12-08 11:00:00|1792.28|1791.98|1792.51|1792.21|1792.81|1792.45|1792|1791.65|719
1638961500000|2021-12-08 11:05:00|1792.52|1792.22|1790.96|1790.66|1792.87|1792.48|1790.96|1790.54|628
1638961800000|2021-12-08 11:10:00|1790.97|1790.67|1790|1789.7|1791.41|1791.01|1789.94|1789.59|811
1638962100000|2021-12-08 11:15:00|1789.99|1789.69|1789.54|1789.24|1790.25|1789.89|1789.06|1788.66|771
1638962400000|2021-12-08 11:20:00|1789.55|1789.25|1789.24|1788.74|1789.57|1789.27|1787.49|1787.08|793
1638962700000|2021-12-08 11:25:00|1789.15|1788.85|1789.91|1789.61|1790|1789.63|1788.88|1788.55|591
1638963000000|2021-12-08 11:30:00|1789.92|1789.62|1789.05|1788.75|1790.04|1789.67|1788.68|1788.37|554
1638963300000|2021-12-08 11:35:00|1789.06|1788.76|1789.02|1788.72|1789.41|1789.1|1788.67|1788.37|543
1638963600000|2021-12-08 11:40:00|1788.95|1788.65|1788.92|1788.62|1789.39|1789.07|1788.64|1788.24|725
1638963900000|2021-12-08 11:45:00|1789.02|1788.52|1786.56|1786.06|1789.52|1789.22|1783.07|1782.77|1813
1638964200000|2021-12-08 11:50:00|1786.57|1786.07|1786.81|1786.51|1788.49|1788.17|1785.79|1785.38|1530
1638964500000|2021-12-08 11:55:00|1786.94|1786.64|1786.99|1786.49|1788.34|1787.84|1786.07|1785.62|1256
1638964800000|2021-12-08 12:00:00|1786.96|1786.46|1786.96|1786.46|1787.05|1786.68|1785.86|1785.43|1044
1638965100000|2021-12-08 12:05:00|1786.98|1786.48|1785.96|1785.46|1787.42|1786.98|1784.69|1784.39|1093
1638965400000|2021-12-08 12:10:00|1785.97|1785.47|1786.03|1785.53|1787.03|1786.64|1785.51|1785.16|976
1638965700000|2021-12-08 12:15:00|1785.98|1785.48|1785.36|1785.06|1786.25|1785.84|1784.99|1784.58|852
1638966000000|2021-12-08 12:20:00|1785.37|1785.07|1783.83|1783.33|1786.23|1785.93|1783.74|1783.33|974
1638966300000|2021-12-08 12:25:00|1783.78|1783.48|1785.29|1784.99|1785.64|1785.31|1783.69|1783.33|1041
1638966600000|2021-12-08 12:30:00|1785.32|1785.02|1784.35|1784.05|1785.43|1785.05|1784.11|1783.71|880
1638966900000|2021-12-08 12:35:00|1784.39|1784.09|1785.68|1785.38|1786.63|1786.23|1784.39|1784.09|870
1638967200000|2021-12-08 12:40:00|1785.67|1785.37|1784.59|1784.29|1786.07|1785.7|1784.39|1783.99|659
1638967500000|2021-12-08 12:45:00|1784.69|1784.19|1784.58|1784.28|1784.89|1784.59|1784.03|1783.64|836
1638967800000|2021-12-08 12:50:00|1784.59|1784.29|1784.51|1784.21|1785.74|1785.35|1784.4|1784.01|735
1638968100000|2021-12-08 12:55:00|1784.61|1784.11|1784.85|1784.35|1785.49|1785.09|1784.34|1783.92|839
1638968400000|2021-12-08 13:00:00|1784.84|1784.34|1784.23|1783.93|1785.73|1785.34|1784.18|1783.85|1039
1638968700000|2021-12-08 13:05:00|1784.24|1783.94|1782.88|1782.58|1784.32|1783.94|1782.33|1781.95|1178
1638969000000|2021-12-08 13:10:00|1782.98|1782.48|1783.38|1782.88|1783.86|1783.47|1782.59|1782.29|908
1638969300000|2021-12-08 13:15:00|1783.39|1782.89|1784.79|1784.49|1785.87|1785.49|1783.03|1782.66|984
1638969600000|2021-12-08 13:20:00|1784.78|1784.48|1782.89|1782.39|1784.89|1784.49|1782.01|1781.65|1242
1638969900000|2021-12-08 13:25:00|1782.75|1782.45|1784.14|1783.84|1784.86|1784.49|1782.6|1782.21|1071
1638970200000|2021-12-08 13:30:00|1784.15|1783.85|1782.93|1782.43|1784.18|1783.85|1781.79|1781.47|1101
1638970500000|2021-12-08 13:35:00|1782.92|1782.42|1783.76|1783.26|1784.31|1783.94|1782.53|1782.09|1021
1638970800000|2021-12-08 13:40:00|1783.62|1783.32|1785.43|1784.93|1785.97|1785.6|1783.06|1782.75|959
1638971100000|2021-12-08 13:45:00|1785.33|1785.03|1784.37|1784.07|1785.7|1785.31|1784.28|1783.89|793
1638971400000|2021-12-08 13:50:00|1784.38|1783.88|1784.41|1784.11|1785.71|1785.29|1784.26|1783.87|768
1638971700000|2021-12-08 13:55:00|1784.3|1784|1783.45|1783.15|1785.24|1784.85|1783.3|1782.83|774
1638972000000|2021-12-08 14:00:00|1783.47|1783.17|1781.74|1781.44|1783.65|1783.35|1781.63|1781.24|1060
1638972300000|2021-12-08 14:05:00|1781.72|1781.42|1782.26|1781.96|1783.17|1782.77|1780.43|1780.13|968
1638972600000|2021-12-08 14:10:00|1782.27|1781.97|1782.91|1782.41|1783.45|1783.05|1782.14|1781.76|780
1638972900000|2021-12-08 14:15:00|1782.92|1782.42|1782.57|1782.07|1783.47|1783.1|1782.47|1782.05|710
1638973200000|2021-12-08 14:20:00|1782.49|1782.19|1782.26|1781.96|1782.94|1782.64|1781.88|1781.58|709
1638973500000|2021-12-08 14:25:00|1782.27|1781.97|1782.33|1782.03|1783.45|1783.09|1782.13|1781.73|784
1638973800000|2021-12-08 14:30:00|1782.32|1782.02|1781.57|1781.07|1783.31|1782.95|1780.83|1780.51|1127
1638974100000|2021-12-08 14:35:00|1781.56|1781.06|1780.26|1779.76|1781.68|1781.3|1780.06|1779.71|1085
1638974400000|2021-12-08 14:40:00|1780.15|1779.85|1780.8|1780.5|1781.84|1781.51|1779.84|1779.54|1030
1638974700000|2021-12-08 14:45:00|1780.78|1780.48|1782.43|1782.13|1783.72|1783.4|1780.54|1780.18|1072
1638975000000|2021-12-08 14:50:00|1782.42|1782.12|1781|1780.7|1782.84|1782.45|1780.85|1780.5|1085
1638975300000|2021-12-08 14:55:00|1780.94|1780.64|1781.68|1781.38|1782.49|1782.19|1780.94|1780.64|1034
1638975600000|2021-12-08 15:00:00|1781.78|1781.28|1784.84|1784.54|1785.32|1784.96|1780.96|1780.66|1540
1638975900000|2021-12-08 15:05:00|1784.86|1784.56|1783.83|1783.53|1785.21|1784.85|1783.47|1783.15|1121
1638976200000|2021-12-08 15:10:00|1783.81|1783.51|1783.56|1783.06|1784.37|1784.02|1783.26|1782.89|931
1638976500000|2021-12-08 15:15:00|1783.38|1783.08|1782.91|1782.41|1783.83|1783.48|1782.18|1781.84|752
1638976800000|2021-12-08 15:20:00|1782.81|1782.51|1782.62|1782.12|1783.19|1782.8|1782.32|1781.91|749
1638977100000|2021-12-08 15:25:00|1782.64|1782.14|1782.04|1781.74|1782.87|1782.53|1781.7|1781.33|887
1638977400000|2021-12-08 15:30:00|1782.1|1781.8|1782.75|1782.45|1782.95|1782.57|1781.63|1781.3|787
1638977700000|2021-12-08 15:35:00|1782.64|1782.34|1782.67|1782.37|1782.9|1782.5|1781.88|1781.56|753
1638978000000|2021-12-08 15:40:00|1782.65|1782.35|1781.74|1781.44|1782.84|1782.46|1781.69|1781.35|581
1638978300000|2021-12-08 15:45:00|1781.75|1781.45|1781.37|1781.07|1781.77|1781.45|1780.41|1780.11|829
1638978600000|2021-12-08 15:50:00|1781.47|1780.97|1781.95|1781.65|1782.16|1781.79|1780.96|1780.57|764
1638978900000|2021-12-08 15:55:00|1782.03|1781.73|1782.69|1782.39|1782.72|1782.41|1781.59|1781.2|1035
1638979200000|2021-12-08 16:00:00|1782.72|1782.42|1782.07|1781.77|1783.25|1782.91|1782.06|1781.68|859
1638979500000|2021-12-08 16:05:00|1782.06|1781.76|1782.2|1781.9|1782.42|1782.08|1781.68|1781.32|730
1638979800000|2021-12-08 16:10:00|1782.21|1781.91|1782.41|1782.11|1782.81|1782.46|1781.33|1780.91|675
1638980100000|2021-12-08 16:15:00|1782.42|1782.12|1782.05|1781.55|1782.95|1782.57|1781.83|1781.45|735
1638980400000|2021-12-08 16:20:00|1781.96|1781.66|1783.21|1782.91|1783.53|1783.16|1781.88|1781.56|666
1638980700000|2021-12-08 16:25:00|1783.14|1782.84|1783.01|1782.71|1783.49|1783.17|1782.78|1782.38|584
1638981000000|2021-12-08 16:30:00|1783.02|1782.72|1782.8|1782.5|1783.17|1782.79|1782.46|1782.1|539
1638981300000|2021-12-08 16:35:00|1782.78|1782.48|1782.55|1782.25|1783.08|1782.75|1782.41|1782.11|538
1638981600000|2021-12-08 16:40:00|1782.54|1782.24|1781.94|1781.64|1782.81|1782.45|1781.93|1781.58|578
1638981900000|2021-12-08 16:45:00|1781.95|1781.65|1782.53|1782.23|1782.95|1782.6|1781.76|1781.46|580
1638982200000|2021-12-08 16:50:00|1782.54|1782.24|1782.45|1782.15|1782.72|1782.39|1782.09|1781.74|589
1638982500000|2021-12-08 16:55:00|1782.44|1782.14|1782.84|1782.34|1782.92|1782.55|1781.96|1781.58|616
1638982800000|2021-12-08 17:00:00|1782.76|1782.46|1782.72|1782.42|1783.79|1783.44|1782.62|1782.27|512
1638983100000|2021-12-08 17:05:00|1782.74|1782.44|1783.43|1783.13|1783.54|1783.14|1782.67|1782.29|512
1638983400000|2021-12-08 17:10:00|1783.42|1783.12|1783.59|1783.29|1783.92|1783.5|1783.38|1783.01|552
1638983700000|2021-12-08 17:15:00|1783.7|1783.2|1784.21|1783.91|1784.49|1784.12|1783.59|1783.2|682
1638984000000|2021-12-08 17:20:00|1784.32|1783.82|1784.51|1784.21|1784.79|1784.4|1784.17|1783.78|610
1638984300000|2021-12-08 17:25:00|1784.55|1784.25|1783.85|1783.35|1784.79|1784.39|1783.74|1783.35|555
1638984600000|2021-12-08 17:30:00|1783.86|1783.36|1783.39|1782.89|1783.99|1783.69|1783.25|1782.89|440
1638984900000|2021-12-08 17:35:00|1783.4|1782.9|1783.62|1783.32|1783.82|1783.42|1783.17|1782.77|423
1638985200000|2021-12-08 17:40:00|1783.71|1783.21|1783.89|1783.39|1784.06|1783.66|1783.58|1783.2|393
1638985500000|2021-12-08 17:45:00|1783.9|1783.4|1784.28|1783.78|1784.34|1783.95|1783.63|1783.23|273
1638985800000|2021-12-08 17:50:00|1784.19|1783.89|1784.97|1784.47|1785.05|1784.66|1784.14|1783.73|276
1638986100000|2021-12-08 17:55:00|1784.98|1784.48|1784.65|1784.15|1785.32|1784.92|1784.5|1784.14|494
1638986400000|2021-12-08 18:00:00|1784.6|1784.3|1784.19|1783.89|1785.22|1784.82|1783.93|1783.5|952
1638986700000|2021-12-08 18:05:00|1784.18|1783.88|1784.44|1784.14|1784.77|1784.35|1783.96|1783.56|638
1638987000000|2021-12-08 18:10:00|1784.54|1784.04|1784.35|1784.05|1785.16|1784.77|1784.21|1783.84|644
1638987300000|2021-12-08 18:15:00|1784.34|1784.04|1785.1|1784.6|1785.11|1784.77|1784.12|1783.71|521
1638987600000|2021-12-08 18:20:00|1785.11|1784.61|1785|1784.5|1785.67|1785.3|1784.68|1784.34|618
1638987900000|2021-12-08 18:25:00|1785.01|1784.51|1785.21|1784.91|1785.45|1785.05|1784.35|1783.95|712
1638988200000|2021-12-08 18:30:00|1785.16|1784.86|1785.59|1785.29|1785.78|1785.43|1784.97|1784.67|511
1638988500000|2021-12-08 18:35:00|1785.69|1785.19|1785.29|1784.79|1785.69|1785.3|1785.14|1784.76|368
1638988800000|2021-12-08 18:40:00|1785.19|1784.89|1785.05|1784.55|1785.45|1785.06|1784.59|1784.23|391
1638989100000|2021-12-08 18:45:00|1785.04|1784.54|1784.59|1784.09|1785.05|1784.63|1784.05|1783.64|358
1638989400000|2021-12-08 18:50:00|1784.6|1784.1|1784.54|1784.24|1784.92|1784.57|1784.35|1783.95|339
1638989700000|2021-12-08 18:55:00|1784.64|1784.14|1784.85|1784.35|1784.88|1784.49|1784.5|1784.13|421
1638990000000|2021-12-08 19:00:00|1784.75|1784.45|1784.95|1784.65|1785.04|1784.65|1784.58|1784.2|291
1638990300000|2021-12-08 19:05:00|1784.92|1784.62|1785.2|1784.7|1785.33|1784.93|1784.7|1784.3|344
1638990600000|2021-12-08 19:10:00|1785.21|1784.71|1785.99|1785.49|1786.16|1785.78|1785.18|1784.7|390
1638990900000|2021-12-08 19:15:00|1785.98|1785.48|1785.8|1785.5|1786.04|1785.71|1785.45|1785.11|401
1638991200000|2021-12-08 19:20:00|1785.79|1785.49|1785.88|1785.58|1786.07|1785.68|1785.68|1785.27|359
1638991500000|2021-12-08 19:25:00|1785.87|1785.57|1785.83|1785.53|1786|1785.6|1785.55|1785.17|400
1638991800000|2021-12-08 19:30:00|1785.82|1785.52|1785.14|1784.84|1785.87|1785.52|1785.12|1784.73|388
1638992100000|2021-12-08 19:35:00|1785.12|1784.82|1785.28|1784.98|1785.48|1785.08|1785.02|1784.63|398
1638992400000|2021-12-08 19:40:00|1785.32|1785.02|1785.88|1785.58|1786.09|1785.7|1785.22|1784.83|388
1638992700000|2021-12-08 19:45:00|1785.96|1785.66|1786.28|1785.78|1786.33|1785.94|1785.77|1785.34|401
1638993000000|2021-12-08 19:50:00|1786.29|1785.79|1786.49|1785.99|1786.67|1786.24|1786.01|1785.68|328
1638993300000|2021-12-08 19:55:00|1786.52|1786.02|1785.97|1785.47|1786.52|1786.08|1785.73|1785.34|425
1638993600000|2021-12-08 20:00:00|1785.98|1785.48|1786.32|1785.82|1786.36|1785.96|1785.81|1785.45|391
1638993900000|2021-12-08 20:05:00|1786.31|1785.81|1786.18|1785.88|1786.42|1786.01|1786.08|1785.77|220
1638994200000|2021-12-08 20:10:00|1786.21|1785.91|1786.27|1785.97|1786.4|1786.03|1786.16|1785.78|225
1638994500000|2021-12-08 20:15:00|1786.28|1785.98|1786.89|1786.59|1786.97|1786.59|1786.26|1785.88|283
1638994800000|2021-12-08 20:20:00|1787|1786.5|1786.82|1786.52|1787.07|1786.68|1786.53|1786.15|321
1638995100000|2021-12-08 20:25:00|1786.83|1786.53|1787.14|1786.64|1787.15|1786.75|1786.72|1786.34|328
1638995400000|2021-12-08 20:30:00|1787.15|1786.65|1786.76|1786.46|1787.15|1786.77|1786.6|1786.2|374
1638995700000|2021-12-08 20:35:00|1786.77|1786.47|1786.79|1786.49|1786.93|1786.54|1786.49|1786.08|313
1638996000000|2021-12-08 20:40:00|1786.78|1786.48|1786.2|1785.9|1786.95|1786.57|1786.09|1785.7|454
1638996300000|2021-12-08 20:45:00|1786.21|1785.91|1786.47|1785.97|1786.62|1786.22|1786|1785.6|439
1638996600000|2021-12-08 20:50:00|1786.46|1785.96|1785.85|1785.55|1786.48|1786.1|1785.66|1785.23|527
1638996900000|2021-12-08 20:55:00|1785.86|1785.56|1786|1785.5|1786.28|1785.89|1785.71|1785.32|597
1638997200000|2021-12-08 21:00:00|1785.97|1785.47|1783.99|1783.49|1786.02|1785.69|1783.86|1783.45|563
1638997500000|2021-12-08 21:05:00|1783.98|1783.48|1784.38|1783.88|1784.55|1784.15|1783.78|1783.37|299
1638997800000|2021-12-08 21:10:00|1784.37|1783.87|1784.07|1783.57|1784.38|1783.97|1783.84|1783.48|245
1638998100000|2021-12-08 21:15:00|1784|1783.7|1783.68|1783.18|1784.13|1783.7|1783.15|1782.78|428
1638998400000|2021-12-08 21:20:00|1783.67|1783.17|1783.08|1782.58|1783.67|1783.26|1782.96|1782.54|284
1638998700000|2021-12-08 21:25:00|1783.07|1782.57|1783.19|1782.69|1783.31|1782.92|1782.81|1782.45|223
1638999000000|2021-12-08 21:30:00|1783.23|1782.73|1783.17|1782.67|1783.44|1783.07|1782.94|1782.51|227
1638999300000|2021-12-08 21:35:00|1783.16|1782.66|1782.85|1782.55|1783.34|1782.9|1782.81|1782.4|208
1638999600000|2021-12-08 21:40:00|1782.95|1782.45|1782.95|1782.45|1783.06|1782.67|1782.77|1782.4|196
1638999900000|2021-12-08 21:45:00|1782.91|1782.41|1782.7|1782.2|1783.14|1782.64|1782.55|1782.15|364
1639000200000|2021-12-08 21:50:00|1782.69|1782.19|1782.85|1782.35|1783.04|1782.63|1782.61|1782.12|281
1639000500000|2021-12-08 21:55:00|1782.86|1782.36|1783.25|1782.75|1783.55|1783.05|1782.67|1782.19|269
1639004400000|2021-12-08 23:00:00|1783.39|1782.89|1783.41|1782.91|1783.63|1783.13|1783.36|1782.86|178
1639004700000|2021-12-08 23:05:00|1783.43|1782.93|1783.51|1783.01|1783.82|1783.42|1783.25|1782.8|198
1639005000000|2021-12-08 23:10:00|1783.48|1782.98|1783.54|1783.04|1783.57|1783.07|1783.43|1782.93|131
1639005300000|2021-12-08 23:15:00|1783.53|1783.03|1784.02|1783.52|1784.05|1783.64|1783.36|1782.97|195
1639005600000|2021-12-08 23:20:00|1784.01|1783.51|1784.09|1783.59|1784.11|1783.69|1783.74|1783.24|187
1639005900000|2021-12-08 23:25:00|1784.1|1783.6|1784.37|1783.87|1784.52|1784.19|1784.01|1783.54|217
1639006200000|2021-12-08 23:30:00|1784.38|1783.88|1783.55|1783.05|1784.42|1784.12|1783.41|1782.99|377
1639006500000|2021-12-08 23:35:00|1783.59|1783.09|1783.42|1783.12|1783.74|1783.35|1783.34|1782.92|156
1639006800000|2021-12-08 23:40:00|1783.45|1783.15|1784.56|1784.26|1784.64|1784.26|1783.38|1782.97|205
1639007100000|2021-12-08 23:45:00|1784.59|1784.29|1783.82|1783.52|1785.05|1784.68|1783.45|1783.05|483
1639007400000|2021-12-08 23:50:00|1783.8|1783.5|1783.71|1783.21|1784.4|1783.99|1783.59|1783.09|285
1639007700000|2021-12-08 23:55:00|1783.72|1783.22|1783.72|1783.42|1784.03|1783.64|1783.47|1783.02|248
1639008000000|2021-12-09 00:00:00|1783.7|1783.4|1783.11|1782.81|1783.9|1783.56|1782.93|1782.52|442
1639008300000|2021-12-09 00:05:00|1783.21|1782.71|1784.5|1784|1784.56|1784.15|1783.03|1782.63|246
1639008600000|2021-12-09 00:10:00|1784.51|1784.01|1784.25|1783.95|1784.54|1784.12|1783.67|1783.31|505
1639008900000|2021-12-09 00:15:00|1784.24|1783.94|1784.73|1784.43|1785.76|1785.44|1784|1783.68|449
1639009200000|2021-12-09 00:20:00|1784.78|1784.48|1784.48|1783.98|1785|1784.58|1784.06|1783.72|233
1639009500000|2021-12-09 00:25:00|1784.49|1783.99|1784.72|1784.42|1785.08|1784.62|1784.27|1783.79|221
1639009800000|2021-12-09 00:30:00|1784.78|1784.28|1784.8|1784.3|1784.85|1784.44|1784.31|1784|198
1639010100000|2021-12-09 00:35:00|1784.78|1784.28|1784.96|1784.46|1784.96|1784.57|1784.45|1784.05|127
1639010400000|2021-12-09 00:40:00|1784.97|1784.47|1785.23|1784.73|1785.45|1785.1|1784.67|1784.27|233
1639010700000|2021-12-09 00:45:00|1785.3|1784.8|1785.33|1784.83|1785.42|1784.98|1785.11|1784.69|241
1639011000000|2021-12-09 00:50:00|1785.34|1784.84|1784.83|1784.33|1785.46|1784.99|1784.62|1784.15|221
1639011300000|2021-12-09 00:55:00|1784.82|1784.32|1785.08|1784.58|1785.1|1784.67|1784.42|1784.08|362
1639011600000|2021-12-09 01:00:00|1785.1|1784.6|1784.25|1783.75|1785.1|1784.6|1784.09|1783.64|729
1639011900000|2021-12-09 01:05:00|1784.24|1783.74|1783.48|1783.18|1784.26|1783.76|1783.48|1782.98|395
1639012200000|2021-12-09 01:10:00|1783.5|1783.2|1783.34|1783.04|1783.87|1783.44|1782.74|1782.34|433
1639012500000|2021-12-09 01:15:00|1783.33|1783.03|1783.53|1783.23|1783.8|1783.38|1783.14|1782.68|444
1639012800000|2021-12-09 01:20:00|1783.63|1783.13|1783.87|1783.37|1784.12|1783.72|1783.54|1783.11|476
1639013100000|2021-12-09 01:25:00|1783.88|1783.38|1784.06|1783.76|1784.27|1783.87|1783.37|1782.98|372
1639013400000|2021-12-09 01:30:00|1784.16|1783.66|1784.4|1783.9|1784.59|1784.22|1783.96|1783.53|451
1639013700000|2021-12-09 01:35:00|1784.41|1783.91|1784.62|1784.32|1784.81|1784.4|1784.38|1783.91|363
1639014000000|2021-12-09 01:40:00|1784.72|1784.22|1784.32|1784.02|1784.94|1784.52|1784.04|1783.61|433
1639014300000|2021-12-09 01:45:00|1784.42|1783.92|1784.38|1783.88|1784.58|1784.21|1784.2|1783.81|249
1639014600000|2021-12-09 01:50:00|1784.33|1784.03|1784.58|1784.08|1784.82|1784.46|1784.31|1783.92|394
1639014900000|2021-12-09 01:55:00|1784.59|1784.09|1784.61|1784.31|1784.89|1784.53|1784.35|1783.96|486
1639015200000|2021-12-09 02:00:00|1784.62|1784.32|1784.39|1783.89|1784.81|1784.37|1784.32|1783.89|389
1639015500000|2021-12-09 02:05:00|1784.4|1783.9|1784.62|1784.32|1784.84|1784.34|1784.28|1783.88|312
1639015800000|2021-12-09 02:10:00|1784.61|1784.31|1784.32|1783.82|1784.83|1784.44|1783.87|1783.48|467
1639016100000|2021-12-09 02:15:00|1784.27|1783.77|1784.11|1783.81|1784.39|1783.92|1783.95|1783.49|291
1639016400000|2021-12-09 02:20:00|1784.1|1783.8|1784.15|1783.65|1784.87|1784.43|1783.94|1783.5|312
1639016700000|2021-12-09 02:25:00|1784.16|1783.66|1783.93|1783.43|1784.49|1784.1|1783.69|1783.28|389
1639017000000|2021-12-09 02:30:00|1783.94|1783.44|1783.8|1783.3|1784.32|1783.94|1783.69|1783.26|439
1639017300000|2021-12-09 02:35:00|1783.81|1783.31|1783.33|1782.83|1783.82|1783.32|1782.77|1782.38|521
1639017600000|2021-12-09 02:40:00|1783.31|1782.81|1782.49|1782.19|1783.59|1783.19|1782.41|1781.99|538
1639017900000|2021-12-09 02:45:00|1782.59|1782.09|1782.8|1782.3|1782.87|1782.47|1782.46|1782.07|466
1639018200000|2021-12-09 02:50:00|1782.76|1782.46|1783.31|1782.81|1783.46|1782.98|1782.66|1782.16|429
1639018500000|2021-12-09 02:55:00|1783.34|1782.84|1783.72|1783.22|1783.84|1783.45|1783.27|1782.8|467
1639018800000|2021-12-09 03:00:00|1783.7|1783.2|1783.62|1783.12|1783.81|1783.43|1783.38|1782.99|351
1639019100000|2021-12-09 03:05:00|1783.61|1783.11|1783.26|1782.96|1783.78|1783.39|1783.08|1782.7|270
1639019400000|2021-12-09 03:10:00|1783.36|1782.86|1783.37|1782.87|1783.68|1783.29|1783.21|1782.81|334
1639019700000|2021-12-09 03:15:00|1783.38|1782.88|1783.7|1783.2|1783.76|1783.26|1783.17|1782.76|298
1639020000000|2021-12-09 03:20:00|1783.71|1783.21|1783.61|1783.11|1783.96|1783.53|1783.42|1782.97|316
1639020300000|2021-12-09 03:25:00|1783.62|1783.12|1783.24|1782.74|1783.65|1783.18|1783.08|1782.73|296
1639020600000|2021-12-09 03:30:00|1783.14|1782.84|1783.18|1782.68|1783.31|1782.91|1783.01|1782.6|250
1639020900000|2021-12-09 03:35:00|1783.2|1782.7|1783.42|1782.92|1783.55|1783.15|1783.18|1782.68|270
1639021200000|2021-12-09 03:40:00|1783.39|1783.09|1783.64|1783.14|1783.85|1783.45|1783.32|1782.97|267
1639021500000|2021-12-09 03:45:00|1783.61|1783.11|1783.76|1783.26|1783.85|1783.47|1783.48|1783.11|226
1639021800000|2021-12-09 03:50:00|1783.78|1783.28|1783.87|1783.57|1784.06|1783.64|1783.65|1783.25|217
1639022100000|2021-12-09 03:55:00|1783.9|1783.6|1784.82|1784.32|1784.89|1784.47|1783.81|1783.4|292
1639022400000|2021-12-09 04:00:00|1784.8|1784.3|1785.59|1785.09|1785.61|1785.21|1784.67|1784.28|362
1639022700000|2021-12-09 04:05:00|1785.5|1785.2|1785.76|1785.26|1785.86|1785.42|1784.99|1784.53|314
1639023000000|2021-12-09 04:10:00|1785.77|1785.27|1786|1785.5|1786.21|1785.81|1785.74|1785.24|279
1639023300000|2021-12-09 04:15:00|1786.03|1785.53|1786.01|1785.51|1786.24|1785.86|1785.84|1785.42|345
1639023600000|2021-12-09 04:20:00|1786.02|1785.52|1785.95|1785.65|1786.29|1785.91|1785.61|1785.11|308
1639023900000|2021-12-09 04:25:00|1785.94|1785.64|1785.93|1785.43|1786.41|1786.01|1785.85|1785.36|317
1639024200000|2021-12-09 04:30:00|1785.94|1785.44|1785.96|1785.46|1786.13|1785.7|1785.81|1785.36|270
1639024500000|2021-12-09 04:35:00|1785.97|1785.47|1785.8|1785.3|1786.2|1785.7|1785.74|1785.27|335
1639024800000|2021-12-09 04:40:00|1785.81|1785.31|1786.12|1785.82|1786.26|1785.89|1785.66|1785.21|212
1639025100000|2021-12-09 04:45:00|1786.15|1785.85|1786.35|1785.85|1786.47|1786|1785.82|1785.45|253
1639025400000|2021-12-09 04:50:00|1786.34|1785.84|1786.36|1785.86|1786.4|1785.96|1785.95|1785.54|246
1639025700000|2021-12-09 04:55:00|1786.39|1785.89|1786.12|1785.82|1786.41|1785.91|1786.05|1785.55|266
1639026000000|2021-12-09 05:00:00|1786.11|1785.81|1786.19|1785.89|1786.36|1785.98|1786.01|1785.51|255
1639026300000|2021-12-09 05:05:00|1786.28|1785.78|1785.85|1785.35|1786.35|1785.93|1785.72|1785.23|183
1639026600000|2021-12-09 05:10:00|1785.84|1785.34|1786.06|1785.56|1786.07|1785.67|1785.74|1785.29|214
1639026900000|2021-12-09 05:15:00|1786.04|1785.54|1786.62|1786.12|1786.63|1786.23|1785.85|1785.5|323
1639027200000|2021-12-09 05:20:00|1786.58|1786.08|1786.85|1786.55|1787.25|1786.85|1786.54|1786.05|614
1639027500000|2021-12-09 05:25:00|1786.87|1786.57|1786.39|1785.89|1787.03|1786.62|1786.14|1785.71|515
1639027800000|2021-12-09 05:30:00|1786.41|1785.91|1786.85|1786.55|1787.37|1786.94|1786.17|1785.79|548
1639028100000|2021-12-09 05:35:00|1786.96|1786.46|1786.95|1786.45|1787.22|1786.79|1786.74|1786.24|282
1639028400000|2021-12-09 05:40:00|1786.96|1786.46|1786.82|1786.32|1787.09|1786.67|1786.52|1786.1|383
1639028700000|2021-12-09 05:45:00|1786.84|1786.34|1786.72|1786.42|1786.89|1786.45|1786.14|1785.77|479
1639029000000|2021-12-09 05:50:00|1786.73|1786.43|1786.52|1786.02|1786.88|1786.47|1786.42|1786|306
1639029300000|2021-12-09 05:55:00|1786.53|1786.03|1786|1785.5|1786.62|1786.24|1785.88|1785.48|431
1639029600000|2021-12-09 06:00:00|1786.05|1785.55|1786.3|1785.8|1786.42|1786.01|1785.89|1785.41|429
1639029900000|2021-12-09 06:05:00|1786.32|1785.82|1786.15|1785.65|1786.33|1785.92|1785.95|1785.57|346
1639030200000|2021-12-09 06:10:00|1786.11|1785.81|1785.87|1785.37|1786.13|1785.81|1785.77|1785.29|195
1639030500000|2021-12-09 06:15:00|1785.86|1785.36|1785.93|1785.43|1786.24|1785.79|1785.63|1785.21|291
1639030800000|2021-12-09 06:20:00|1785.94|1785.44|1785.94|1785.44|1785.98|1785.58|1785.44|1785.14|231
1639031100000|2021-12-09 06:25:00|1785.91|1785.41|1786.59|1786.29|1786.82|1786.38|1785.81|1785.32|275
1639031400000|2021-12-09 06:30:00|1786.69|1786.19|1786.12|1785.82|1786.99|1786.58|1786.07|1785.69|370
1639031700000|2021-12-09 06:35:00|1786.22|1785.72|1785.88|1785.38|1786.3|1785.85|1785.7|1785.3|375
1639032000000|2021-12-09 06:40:00|1785.87|1785.37|1785.71|1785.41|1786.23|1785.73|1785.55|1785.14|289
1639032300000|2021-12-09 06:45:00|1785.82|1785.52|1785.49|1784.99|1785.9|1785.56|1785.3|1784.88|305
1639032600000|2021-12-09 06:50:00|1785.5|1785|1785.23|1784.73|1785.5|1785.02|1784.98|1784.58|471
1639032900000|2021-12-09 06:55:00|1785.25|1784.75|1784.24|1783.74|1785.32|1784.92|1784.17|1783.74|539
1639033200000|2021-12-09 07:00:00|1784.43|1783.93|1784.12|1783.82|1784.46|1783.99|1783.55|1783.05|640
1639033500000|2021-12-09 07:05:00|1784.11|1783.81|1785.91|1785.61|1786.14|1785.76|1783.92|1783.53|705
1639033800000|2021-12-09 07:10:00|1786.01|1785.51|1785.41|1784.91|1786.09|1785.66|1785.27|1784.82|427
1639034100000|2021-12-09 07:15:00|1785.38|1784.88|1784.65|1784.35|1785.64|1785.23|1784.63|1784.23|453
1639034400000|2021-12-09 07:20:00|1784.67|1784.37|1786.66|1786.16|1786.87|1786.46|1784.42|1784|598
1639034700000|2021-12-09 07:25:00|1786.67|1786.17|1786.92|1786.42|1787.44|1787.01|1786.34|1785.84|589
1639035000000|2021-12-09 07:30:00|1786.93|1786.43|1786.76|1786.46|1787.12|1786.72|1786.38|1785.98|464
1639035300000|2021-12-09 07:35:00|1786.74|1786.44|1786.34|1785.84|1787.03|1786.63|1786.23|1785.79|478
1639035600000|2021-12-09 07:40:00|1786.35|1785.85|1786.27|1785.77|1786.73|1786.38|1785.67|1785.27|528
1639035900000|2021-12-09 07:45:00|1786.26|1785.76|1786.15|1785.65|1786.56|1786.13|1785.54|1785.16|484
1639036200000|2021-12-09 07:50:00|1786.12|1785.62|1786.88|1786.38|1786.93|1786.53|1785.74|1785.35|521
1639036500000|2021-12-09 07:55:00|1786.89|1786.39|1786.54|1786.04|1787.01|1786.7|1786.35|1785.97|579
1639036800000|2021-12-09 08:00:00|1786.59|1786.09|1786.33|1786.03|1786.94|1786.58|1785.66|1785.26|844
1639037100000|2021-12-09 08:05:00|1786.3|1786|1787.14|1786.84|1787.86|1787.45|1786.3|1785.95|654
1639037400000|2021-12-09 08:10:00|1787.25|1786.75|1786.53|1786.23|1787.84|1787.54|1786.16|1785.74|715
1639037700000|2021-12-09 08:15:00|1786.5|1786.2|1786.46|1785.96|1786.86|1786.45|1785.93|1785.63|610
1639038000000|2021-12-09 08:20:00|1786.37|1786.07|1786.37|1786.07|1787.02|1786.72|1786.08|1785.68|716
1639038300000|2021-12-09 08:25:00|1786.38|1786.08|1785.42|1785.12|1786.91|1786.61|1785.22|1784.89|504
1639038600000|2021-12-09 08:30:00|1785.53|1785.23|1785.38|1785.08|1786.18|1785.79|1785.23|1784.91|569
1639038900000|2021-12-09 08:35:00|1785.39|1785.09|1784.27|1783.97|1785.54|1785.19|1783.89|1783.59|712
1639039200000|2021-12-09 08:40:00|1784.28|1783.98|1783.62|1783.32|1784.33|1783.99|1783.29|1782.99|771
1639039500000|2021-12-09 08:45:00|1783.64|1783.34|1783.34|1783.04|1783.92|1783.62|1782.91|1782.55|599
1639039800000|2021-12-09 08:50:00|1783.35|1783.05|1784.21|1783.91|1784.62|1784.26|1783.35|1783.05|685
1639040100000|2021-12-09 08:55:00|1784.22|1783.92|1784.65|1784.35|1784.76|1784.4|1783.91|1783.54|545
1639040400000|2021-12-09 09:00:00|1784.66|1784.36|1784.79|1784.49|1786.01|1785.69|1784.63|1784.31|657
1639040700000|2021-12-09 09:05:00|1784.78|1784.48|1783.73|1783.43|1784.8|1784.48|1783.32|1782.96|698
1639041000000|2021-12-09 09:10:00|1783.72|1783.42|1783.79|1783.49|1784.25|1783.86|1782.65|1782.32|690
1639041300000|2021-12-09 09:15:00|1783.82|1783.52|1783.56|1783.26|1783.99|1783.69|1782.97|1782.57|613
1639041600000|2021-12-09 09:20:00|1783.57|1783.27|1783.61|1783.31|1784.22|1783.92|1783.03|1782.6|615
1639041900000|2021-12-09 09:25:00|1783.62|1783.32|1783.59|1783.29|1783.86|1783.48|1783.17|1782.84|579
1639042200000|2021-12-09 09:30:00|1783.6|1783.3|1783.71|1783.41|1784.34|1783.94|1783.18|1782.85|540
1639042500000|2021-12-09 09:35:00|1783.72|1783.42|1782.7|1782.4|1783.72|1783.42|1782.47|1782.12|723
1639042800000|2021-12-09 09:40:00|1782.69|1782.39|1782.64|1782.34|1783.21|1782.83|1782.46|1782.14|518
1639043100000|2021-12-09 09:45:00|1782.62|1782.32|1782.87|1782.57|1783.11|1782.77|1782.33|1781.93|475
1639043400000|2021-12-09 09:50:00|1782.91|1782.61|1782.45|1782.15|1783.33|1782.96|1782.14|1781.75|538
1639043700000|2021-12-09 09:55:00|1782.44|1782.14|1783.09|1782.79|1783.49|1783.16|1782.44|1782.14|572
1639044000000|2021-12-09 10:00:00|1783.13|1782.83|1782.63|1782.33|1783.33|1783.01|1782.43|1782.13|642
1639044300000|2021-12-09 10:05:00|1782.73|1782.23|1781.89|1781.59|1782.73|1782.41|1781.73|1781.37|577
1639044600000|2021-12-09 10:10:00|1781.88|1781.58|1781.98|1781.48|1782.34|1781.97|1781.48|1781.18|588
1639044900000|2021-12-09 10:15:00|1781.89|1781.59|1782.04|1781.74|1782.15|1781.79|1781.51|1781.12|623
1639045200000|2021-12-09 10:20:00|1782.05|1781.75|1782.47|1782.17|1782.75|1782.39|1781.73|1781.43|589
1639045500000|2021-12-09 10:25:00|1782.56|1782.06|1782.42|1782.12|1782.77|1782.4|1782.07|1781.76|523
1639045800000|2021-12-09 10:30:00|1782.46|1782.16|1783.28|1782.98|1783.91|1783.55|1782.04|1781.7|707
1639046100000|2021-12-09 10:35:00|1783.27|1782.97|1783.76|1783.46|1783.92|1783.52|1782.92|1782.56|600
1639046400000|2021-12-09 10:40:00|1783.69|1783.39|1784.27|1783.97|1784.41|1784.06|1783.56|1783.15|501
1639046700000|2021-12-09 10:45:00|1784.37|1783.87|1783.7|1783.4|1784.38|1784.01|1783.65|1783.33|433
1639047000000|2021-12-09 10:50:00|1783.71|1783.41|1783.23|1782.93|1783.86|1783.48|1783.06|1782.66|421
1639047300000|2021-12-09 10:55:00|1783.22|1782.92|1783.15|1782.85|1783.37|1783.07|1782.82|1782.46|395
1639047600000|2021-12-09 11:00:00|1783.14|1782.84|1783.28|1782.98|1783.66|1783.26|1782.73|1782.39|509
1639047900000|2021-12-09 11:05:00|1783.27|1782.97|1782.91|1782.61|1783.35|1783.02|1782.54|1782.24|366
1639048200000|2021-12-09 11:10:00|1782.9|1782.6|1783.45|1783.15|1783.5|1783.15|1782.51|1782.13|531
1639048500000|2021-12-09 11:15:00|1783.44|1783.14|1783.8|1783.5|1784.18|1783.88|1783.4|1783.04|608
1639048800000|2021-12-09 11:20:00|1783.81|1783.51|1783.4|1783.1|1784.11|1783.73|1783.23|1782.87|561
1639049100000|2021-12-09 11:25:00|1783.39|1783.09|1782.74|1782.44|1783.69|1783.31|1782.73|1782.43|657
1639049400000|2021-12-09 11:30:00|1782.75|1782.45|1782.82|1782.32|1783.17|1782.79|1782.46|1782.08|598
1639049700000|2021-12-09 11:35:00|1782.81|1782.31|1782.71|1782.41|1783.32|1782.98|1782.53|1782.19|564
1639050000000|2021-12-09 11:40:00|1782.69|1782.39|1781.44|1781.14|1782.81|1782.49|1781.4|1781.03|624
1639050300000|2021-12-09 11:45:00|1781.45|1781.15|1780.49|1780.19|1781.53|1781.23|1780.29|1779.92|907
1639050600000|2021-12-09 11:50:00|1780.51|1780.21|1780.96|1780.46|1781.18|1780.79|1780.31|1779.9|701
1639050900000|2021-12-09 11:55:00|1780.95|1780.45|1780.57|1780.27|1781.01|1780.68|1779.57|1779.18|762
1639051200000|2021-12-09 12:00:00|1780.48|1780.18|1779.13|1778.83|1780.59|1780.2|1778.92|1778.62|810
1639051500000|2021-12-09 12:05:00|1779.14|1778.84|1779.61|1779.31|1779.77|1779.37|1778.82|1778.48|701
1639051800000|2021-12-09 12:10:00|1779.6|1779.3|1779.23|1778.93|1779.8|1779.4|1779.03|1778.7|520
1639052100000|2021-12-09 12:15:00|1779.33|1778.83|1777.03|1776.73|1779.38|1779.03|1776.77|1776.38|807
1639052400000|2021-12-09 12:20:00|1777.01|1776.71|1778.48|1778.18|1778.6|1778.24|1776.73|1776.32|757
1639052700000|2021-12-09 12:25:00|1778.45|1778.15|1776.11|1775.61|1778.46|1778.16|1775.51|1775.13|1037
1639053000000|2021-12-09 12:30:00|1776.09|1775.59|1777.34|1777.04|1777.65|1777.29|1775.15|1774.8|901
1639053300000|2021-12-09 12:35:00|1777.33|1777.03|1777.57|1777.07|1778.08|1777.72|1777.25|1776.93|717
1639053600000|2021-12-09 12:40:00|1777.39|1777.09|1778.09|1777.79|1778.49|1778.19|1777.38|1777|518
1639053900000|2021-12-09 12:45:00|1778.08|1777.78|1777.73|1777.23|1778.51|1778.11|1777.63|1777.23|562
1639054200000|2021-12-09 12:50:00|1777.74|1777.24|1777.88|1777.58|1778.28|1777.91|1776.72|1776.34|603
1639054500000|2021-12-09 12:55:00|1777.9|1777.6|1776.6|1776.3|1778.06|1777.67|1776.45|1776.07|686
1639054800000|2021-12-09 13:00:00|1776.57|1776.27|1775.96|1775.46|1777.28|1776.78|1774.58|1774.27|1368
1639055100000|2021-12-09 13:05:00|1775.93|1775.43|1774.33|1773.83|1776.27|1775.91|1774.09|1773.74|1171
1639055400000|2021-12-09 13:10:00|1774.38|1773.88|1776.11|1775.81|1776.55|1776.22|1774.03|1773.73|1210
1639055700000|2021-12-09 13:15:00|1776.21|1775.71|1776.3|1776|1776.81|1776.44|1774.7|1774.32|1005
1639056000000|2021-12-09 13:20:00|1776.32|1776.02|1778.16|1777.86|1778.45|1778.06|1775.79|1775.49|1315
1639056300000|2021-12-09 13:25:00|1778.5|1778.2|1777.46|1776.96|1779.2|1778.81|1776.01|1775.63|1038
1639056600000|2021-12-09 13:30:00|1777.34|1776.84|1776.21|1775.91|1777.34|1776.84|1774.03|1773.68|1435
1639056900000|2021-12-09 13:35:00|1776.19|1775.89|1777.25|1776.75|1777.4|1777.06|1776.19|1775.89|1186
1639057200000|2021-12-09 13:40:00|1777.24|1776.74|1778.24|1777.94|1778.58|1778.12|1777|1776.62|955
1639057500000|2021-12-09 13:45:00|1778.23|1777.93|1777.54|1777.04|1778.35|1777.95|1776.99|1776.59|830
1639057800000|2021-12-09 13:50:00|1777.53|1777.03|1776.85|1776.55|1777.93|1777.55|1776.59|1776.26|835
1639058100000|2021-12-09 13:55:00|1776.82|1776.52|1778.01|1777.51|1778.01|1777.61|1776.73|1776.32|752
1639058400000|2021-12-09 14:00:00|1777.97|1777.47|1776.42|1776.12|1778.06|1777.69|1776.24|1775.94|900
1639058700000|2021-12-09 14:05:00|1776.44|1776.14|1776.44|1776.14|1776.78|1776.38|1776.16|1775.86|637
1639059000000|2021-12-09 14:10:00|1776.54|1776.04|1775.86|1775.36|1776.78|1776.42|1775.58|1775.19|774
1639059300000|2021-12-09 14:15:00|1775.9|1775.4|1778.21|1777.71|1778.38|1778.04|1775.76|1775.4|863
1639059600000|2021-12-09 14:20:00|1778.19|1777.69|1782.01|1781.71|1783.31|1783.01|1777.9|1777.58|1475
1639059900000|2021-12-09 14:25:00|1782.02|1781.72|1782.71|1782.21|1782.81|1782.44|1781.62|1781.19|1036
1639060200000|2021-12-09 14:30:00|1782.72|1782.22|1779.36|1779.06|1782.94|1782.57|1779.06|1778.76|1363
1639060500000|2021-12-09 14:35:00|1779.48|1778.98|1777.79|1777.49|1779.65|1779.35|1777.54|1777.24|1129
1639060800000|2021-12-09 14:40:00|1777.73|1777.43|1777.39|1777.09|1778.64|1778.24|1776.96|1776.66|1102
1639061100000|2021-12-09 14:45:00|1777.26|1776.96|1775.85|1775.35|1777.65|1777.28|1774.2|1773.72|1305
1639061400000|2021-12-09 14:50:00|1775.87|1775.37|1776.4|1776.1|1776.54|1776.24|1775.03|1774.66|1132
1639061700000|2021-12-09 14:55:00|1776.41|1776.11|1777.11|1776.61|1778.63|1778.24|1776.41|1776.03|1112
1639062000000|2021-12-09 15:00:00|1777.04|1776.54|1775.23|1774.73|1777.34|1776.84|1775.05|1774.64|1249
1639062300000|2021-12-09 15:05:00|1775.06|1774.76|1775.94|1775.64|1776.26|1775.87|1775.06|1774.76|866
1639062600000|2021-12-09 15:10:00|1776.04|1775.54|1775.69|1775.39|1776.45|1776.05|1775.1|1774.69|789
1639062900000|2021-12-09 15:15:00|1775.7|1775.4|1776.03|1775.73|1776.59|1776.19|1775.35|1775.01|742
1639063200000|2021-12-09 15:20:00|1776.14|1775.64|1777.44|1777.14|1777.94|1777.64|1775.9|1775.54|797
1639063500000|2021-12-09 15:25:00|1777.45|1777.15|1777.71|1777.41|1778.93|1778.6|1777.1|1776.7|905
1639063800000|2021-12-09 15:30:00|1777.81|1777.31|1779.16|1778.86|1780.2|1779.81|1777.73|1777.31|961
1639064100000|2021-12-09 15:35:00|1779.26|1778.76|1780.06|1779.76|1780.48|1780.18|1779.16|1778.76|869
1639064400000|2021-12-09 15:40:00|1780.04|1779.74|1779.78|1779.48|1780.66|1780.33|1779.66|1779.28|890
1639064700000|2021-12-09 15:45:00|1779.76|1779.46|1778.2|1777.9|1780.13|1779.72|1777.81|1777.42|845
1639065000000|2021-12-09 15:50:00|1778.21|1777.91|1779.39|1779.09|1779.39|1779.09|1778.16|1777.76|654
1639065300000|2021-12-09 15:55:00|1779.38|1779.08|1779.8|1779.5|1780.47|1780.1|1779.27|1778.87|773
1639065600000|2021-12-09 16:00:00|1779.76|1779.46|1780.7|1780.4|1780.78|1780.42|1779.76|1779.37|696
1639065900000|2021-12-09 16:05:00|1780.68|1780.38|1780.93|1780.63|1781.13|1780.75|1780.4|1780.07|624
1639066200000|2021-12-09 16:10:00|1780.9|1780.6|1779.44|1779.14|1781.11|1780.78|1779.08|1778.78|632
1639066500000|2021-12-09 16:15:00|1779.43|1779.13|1779.54|1779.04|1779.7|1779.31|1778.39|1778.02|723
1639066800000|2021-12-09 16:20:00|1779.45|1779.15|1778.45|1777.95|1779.6|1779.25|1778.35|1777.95|627
1639067100000|2021-12-09 16:25:00|1778.37|1778.07|1777.02|1776.72|1778.48|1778.09|1776.65|1776.29|750
1639067400000|2021-12-09 16:30:00|1777.03|1776.73|1776.61|1776.31|1777.52|1777.22|1776.41|1776.06|716
1639067700000|2021-12-09 16:35:00|1776.72|1776.22|1776.06|1775.76|1776.72|1776.32|1776.02|1775.65|589
1639068000000|2021-12-09 16:40:00|1776.09|1775.79|1775.62|1775.32|1776.29|1775.93|1775.59|1775.18|561
1639068300000|2021-12-09 16:45:00|1775.72|1775.22|1775.45|1775.15|1775.97|1775.63|1775.16|1774.82|674
1639068600000|2021-12-09 16:50:00|1775.48|1775.18|1776.17|1775.87|1776.9|1776.49|1775.34|1775.04|590
1639068900000|2021-12-09 16:55:00|1776.16|1775.86|1776.44|1776.14|1776.88|1776.5|1775.75|1775.37|494
1639069200000|2021-12-09 17:00:00|1776.57|1776.07|1776.91|1776.61|1777.21|1776.91|1776.44|1776.07|363
1639069500000|2021-12-09 17:05:00|1776.9|1776.6|1777.02|1776.72|1777.66|1777.29|1776.71|1776.36|336
1639069800000|2021-12-09 17:10:00|1777.03|1776.73|1777.03|1776.73|1777.34|1776.95|1776.83|1776.52|344
1639070100000|2021-12-09 17:15:00|1777.04|1776.74|1776.94|1776.44|1777.45|1777.08|1776.52|1776.09|424
1639070400000|2021-12-09 17:20:00|1776.98|1776.48|1777.07|1776.57|1777.07|1776.67|1776.53|1776.13|309
1639070700000|2021-12-09 17:25:00|1776.97|1776.67|1777.42|1777.12|1777.58|1777.2|1776.69|1776.32|304
1639071000000|2021-12-09 17:30:00|1777.41|1777.11|1777.75|1777.25|1777.81|1777.41|1777.13|1776.74|303
1639071300000|2021-12-09 17:35:00|1777.72|1777.22|1777.68|1777.38|1777.91|1777.53|1777.44|1777.14|330
1639071600000|2021-12-09 17:40:00|1777.75|1777.45|1777.69|1777.39|1778.51|1778.14|1777.63|1777.32|356
1639071900000|2021-12-09 17:45:00|1777.73|1777.43|1778.65|1778.35|1778.9|1778.52|1777.26|1776.86|566
1639072200000|2021-12-09 17:50:00|1778.66|1778.36|1777.68|1777.38|1778.91|1778.51|1777.56|1777.15|426
1639072500000|2021-12-09 17:55:00|1777.74|1777.24|1777.2|1776.9|1777.97|1777.55|1777.08|1776.74|546
1639072800000|2021-12-09 18:00:00|1777.21|1776.91|1775.94|1775.64|1777.58|1777.22|1773.56|1773.06|1066
1639073100000|2021-12-09 18:05:00|1775.96|1775.66|1774.99|1774.49|1776.14|1775.84|1774.63|1774.16|1069
1639073400000|2021-12-09 18:10:00|1774.98|1774.48|1775.65|1775.15|1776|1775.69|1774.98|1774.48|841
1639073700000|2021-12-09 18:15:00|1775.66|1775.16|1775.28|1774.78|1775.68|1775.18|1774.7|1774.31|772
1639074000000|2021-12-09 18:20:00|1775.27|1774.77|1776.13|1775.83|1776.47|1776.07|1775.27|1774.77|834
1639074300000|2021-12-09 18:25:00|1776.09|1775.79|1776.32|1775.82|1776.91|1776.49|1775.76|1775.31|811
1639074600000|2021-12-09 18:30:00|1776.34|1775.84|1776.37|1775.87|1776.41|1776.11|1775.74|1775.35|524
1639074900000|2021-12-09 18:35:00|1776.27|1775.97|1776.54|1776.24|1776.58|1776.24|1776.05|1775.64|455
1639075200000|2021-12-09 18:40:00|1776.52|1776.22|1776.94|1776.64|1776.96|1776.64|1776.45|1776.05|405
1639075500000|2021-12-09 18:45:00|1777.05|1776.55|1777.05|1776.75|1777.42|1777.02|1776.72|1776.35|404
1639075800000|2021-12-09 18:50:00|1777.06|1776.76|1777.85|1777.55|1777.95|1777.55|1777.06|1776.66|371
1639076100000|2021-12-09 18:55:00|1777.84|1777.54|1778.51|1778.21|1778.67|1778.24|1777.79|1777.4|454
1639076400000|2021-12-09 19:00:00|1778.49|1778.19|1777.25|1776.95|1778.52|1778.22|1777.04|1776.66|577
1639076700000|2021-12-09 19:05:00|1777.27|1776.97|1776.46|1776.16|1777.61|1777.19|1776.46|1776.15|434
1639077000000|2021-12-09 19:10:00|1776.44|1776.14|1776.23|1775.93|1776.55|1776.15|1775.81|1775.43|424
1639077300000|2021-12-09 19:15:00|1776.24|1775.94|1775.78|1775.48|1776.64|1776.23|1775.77|1775.4|398
1639077600000|2021-12-09 19:20:00|1775.8|1775.5|1775.56|1775.26|1775.91|1775.5|1775.26|1774.87|446
1639077900000|2021-12-09 19:25:00|1775.54|1775.24|1775.74|1775.24|1776.28|1775.89|1775.48|1775.08|420
1639078200000|2021-12-09 19:30:00|1775.64|1775.34|1775.61|1775.11|1776.04|1775.62|1775.47|1775.07|411
1639078500000|2021-12-09 19:35:00|1775.6|1775.1|1775.93|1775.43|1776.05|1775.64|1775.34|1774.95|391
1639078800000|2021-12-09 19:40:00|1775.96|1775.46|1776.1|1775.8|1776.29|1775.89|1775.83|1775.46|352
1639079100000|2021-12-09 19:45:00|1776.2|1775.7|1776.57|1776.07|1776.59|1776.19|1776.06|1775.69|338
1639079400000|2021-12-09 19:50:00|1776.58|1776.08|1776.76|1776.26|1776.88|1776.49|1776.48|1776.08|359
1639079700000|2021-12-09 19:55:00|1776.79|1776.29|1776.41|1775.91|1776.82|1776.46|1776.3|1775.87|441
1639080000000|2021-12-09 20:00:00|1776.4|1775.9|1776.48|1775.98|1776.72|1776.36|1776.28|1775.89|441
1639080300000|2021-12-09 20:05:00|1776.5|1776|1776.32|1775.82|1776.66|1776.25|1776.18|1775.79|421
1639080600000|2021-12-09 20:10:00|1776.31|1775.81|1776.11|1775.81|1776.73|1776.35|1776.11|1775.74|410
1639080900000|2021-12-09 20:15:00|1776.12|1775.82|1776.53|1776.23|1776.65|1776.25|1776.11|1775.72|313
1639081200000|2021-12-09 20:20:00|1776.52|1776.22|1776.48|1776.18|1776.7|1776.32|1776.33|1775.95|280
1639081500000|2021-12-09 20:25:00|1776.47|1776.17|1776.32|1776.02|1776.87|1776.47|1776.25|1775.88|306
1639081800000|2021-12-09 20:30:00|1776.42|1775.92|1775.86|1775.36|1776.43|1776.04|1775.73|1775.32|396
1639082100000|2021-12-09 20:35:00|1775.85|1775.35|1775.64|1775.34|1776.09|1775.7|1775.63|1775.25|308
1639082400000|2021-12-09 20:40:00|1775.63|1775.33|1775.89|1775.39|1775.99|1775.59|1775.48|1775.08|313
1639082700000|2021-12-09 20:45:00|1775.88|1775.38|1776.36|1776.06|1776.49|1776.1|1775.75|1775.38|407
1639083000000|2021-12-09 20:50:00|1776.35|1776.05|1776.02|1775.72|1776.67|1776.29|1775.98|1775.58|370
1639083300000|2021-12-09 20:55:00|1776.2|1775.7|1775.54|1775.24|1776.22|1775.83|1775.5|1775.07|529
1639083600000|2021-12-09 21:00:00|1775.53|1775.23|1776|1775.5|1776.14|1775.71|1775.32|1775.02|338
1639083900000|2021-12-09 21:05:00|1775.99|1775.49|1775.58|1775.08|1776.06|1775.7|1775.46|1775.04|216
1639084200000|2021-12-09 21:10:00|1775.56|1775.06|1775.31|1774.81|1775.61|1775.2|1775.17|1774.71|197
1639084500000|2021-12-09 21:15:00|1775.32|1774.82|1775.27|1774.77|1775.49|1775.05|1774.98|1774.58|186
1639084800000|2021-12-09 21:20:00|1775.18|1774.88|1775.37|1774.87|1775.49|1775.09|1775.18|1774.76|160
1639085100000|2021-12-09 21:25:00|1775.38|1774.88|1775.5|1775|1775.62|1775.23|1775.3|1774.81|195
1639085400000|2021-12-09 21:30:00|1775.39|1775.09|1775.62|1775.12|1775.63|1775.17|1775.15|1774.8|188
1639085700000|2021-12-09 21:35:00|1775.63|1775.13|1775.31|1774.81|1775.65|1775.15|1775.31|1774.81|170
1639086000000|2021-12-09 21:40:00|1775.32|1774.82|1775.55|1775.05|1775.57|1775.1|1775.28|1774.82|197
1639086300000|2021-12-09 21:45:00|1775.57|1775.07|1775.15|1774.65|1775.62|1775.15|1775.11|1774.61|275
1639086600000|2021-12-09 21:50:00|1775.14|1774.64|1775.48|1774.98|1775.61|1775.11|1775.05|1774.55|262
1639086900000|2021-12-09 21:55:00|1775.49|1774.99|1775.72|1775.22|1775.77|1775.27|1775.25|1774.75|253
1639090800000|2021-12-09 23:00:00|1776.15|1775.65|1776.4|1775.9|1776.53|1776.03|1776.15|1775.65|218
1639091100000|2021-12-09 23:05:00|1776.39|1775.89|1776.23|1775.73|1776.49|1775.99|1776.13|1775.63|260
1639091400000|2021-12-09 23:10:00|1776.21|1775.71|1776.38|1775.88|1776.43|1775.99|1776.06|1775.63|177
1639091700000|2021-12-09 23:15:00|1776.33|1775.83|1776.18|1775.68|1776.33|1775.83|1776.15|1775.65|203
1639092000000|2021-12-09 23:20:00|1776.17|1775.67|1776.25|1775.75|1776.4|1775.9|1776.15|1775.65|212
1639092300000|2021-12-09 23:25:00|1776.23|1775.73|1776.05|1775.55|1776.34|1775.91|1776.05|1775.55|125
1639092600000|2021-12-09 23:30:00|1776.06|1775.56|1776.06|1775.56|1776.21|1775.71|1775.95|1775.45|163
1639092900000|2021-12-09 23:35:00|1776.01|1775.51|1776.47|1775.97|1776.5|1776|1776.01|1775.51|198
1639093200000|2021-12-09 23:40:00|1776.45|1775.95|1776.35|1775.85|1776.6|1776.1|1776.14|1775.64|214
1639093500000|2021-12-09 23:45:00|1776.34|1775.84|1776.27|1775.77|1776.47|1775.97|1776.1|1775.66|252
1639093800000|2021-12-09 23:50:00|1776.29|1775.79|1776.48|1775.98|1776.62|1776.16|1776.08|1775.67|196
1639094100000|2021-12-09 23:55:00|1776.47|1775.97|1776.69|1776.19|1776.7|1776.2|1776.37|1775.87|172
1639094400000|2021-12-10 00:00:00|1776.7|1776.2|1776.74|1776.24|1776.78|1776.28|1776.39|1775.97|289
1639094700000|2021-12-10 00:05:00|1776.76|1776.26|1777.28|1776.78|1777.4|1776.93|1776.48|1775.98|269
1639095000000|2021-12-10 00:10:00|1777.27|1776.77|1777.49|1776.99|1778.04|1777.61|1777.02|1776.63|524
1639095300000|2021-12-10 00:15:00|1777.5|1777|1777.71|1777.21|1777.94|1777.44|1777.32|1776.82|339
1639095600000|2021-12-10 00:20:00|1777.76|1777.26|1777.83|1777.33|1777.98|1777.57|1777.54|1777.13|218
1639095900000|2021-12-10 00:25:00|1777.86|1777.36|1778.15|1777.65|1778.2|1777.77|1777.38|1776.98|277
1639096200000|2021-12-10 00:30:00|1778.03|1777.73|1777.69|1777.39|1778.38|1777.9|1777.5|1777.08|405
1639096500000|2021-12-10 00:35:00|1777.77|1777.47|1778.31|1777.81|1778.38|1777.97|1777.64|1777.24|315
1639096800000|2021-12-10 00:40:00|1778.3|1777.8|1777.93|1777.43|1778.33|1777.92|1777.84|1777.42|260
1639097100000|2021-12-10 00:45:00|1777.92|1777.42|1777.89|1777.39|1778.4|1778|1777.55|1777.15|313
1639097400000|2021-12-10 00:50:00|1777.78|1777.48|1777.18|1776.68|1778.15|1777.66|1777.15|1776.65|403
1639097700000|2021-12-10 00:55:00|1777.17|1776.67|1776.97|1776.47|1777.28|1776.88|1776.49|1776.1|400
1639098000000|2021-12-10 01:00:00|1776.86|1776.56|1776.93|1776.43|1777.14|1776.69|1776.32|1775.82|513
1639098300000|2021-12-10 01:05:00|1776.87|1776.37|1776.9|1776.6|1777.15|1776.74|1776.68|1776.21|471
1639098600000|2021-12-10 01:10:00|1776.89|1776.59|1776.87|1776.37|1777.16|1776.78|1776.77|1776.31|335
1639098900000|2021-12-10 01:15:00|1776.86|1776.36|1776.55|1776.05|1776.95|1776.53|1775.93|1775.43|738
1639099200000|2021-12-10 01:20:00|1776.56|1776.06|1777.63|1777.13|1777.84|1777.34|1776.51|1776.01|400
1639099500000|2021-12-10 01:25:00|1777.65|1777.15|1778.18|1777.68|1778.43|1778.01|1777.64|1777.14|317
1639099800000|2021-12-10 01:30:00|1778.17|1777.67|1778.38|1777.88|1778.65|1778.16|1778.13|1777.63|396
1639100100000|2021-12-10 01:35:00|1778.37|1777.87|1778.8|1778.3|1778.86|1778.45|1778.22|1777.85|383
1639100400000|2021-12-10 01:40:00|1778.81|1778.31|1779.08|1778.58|1779.41|1778.91|1778.62|1778.22|418
1639100700000|2021-12-10 01:45:00|1779.07|1778.57|1778.8|1778.3|1779.29|1778.87|1778.65|1778.26|402
1639101000000|2021-12-10 01:50:00|1778.79|1778.29|1778.24|1777.94|1778.81|1778.36|1778.04|1777.62|411
1639101300000|2021-12-10 01:55:00|1778.23|1777.93|1778.62|1778.12|1778.69|1778.32|1778.1|1777.7|333
1639101600000|2021-12-10 02:00:00|1778.67|1778.17|1779.11|1778.61|1779.18|1778.71|1778.44|1778.05|384
1639101900000|2021-12-10 02:05:00|1779.12|1778.62|1779.4|1778.9|1779.6|1779.16|1779.11|1778.61|327
1639102200000|2021-12-10 02:10:00|1779.39|1778.89|1779.65|1779.15|1779.93|1779.51|1779.23|1778.88|447
1639102500000|2021-12-10 02:15:00|1779.67|1779.17|1779.08|1778.78|1779.83|1779.38|1778.77|1778.46|469
1639102800000|2021-12-10 02:20:00|1779.06|1778.76|1779.55|1779.05|1779.62|1779.32|1778.82|1778.43|664
1639103100000|2021-12-10 02:25:00|1779.56|1779.06|1779.8|1779.3|1779.99|1779.56|1779.42|1779.01|312
1639103400000|2021-12-10 02:30:00|1779.78|1779.28|1779.5|1779|1779.89|1779.47|1779.34|1778.84|334
1639103700000|2021-12-10 02:35:00|1779.51|1779.01|1779.42|1778.92|1779.69|1779.25|1779.05|1778.63|286
1639104000000|2021-12-10 02:40:00|1779.43|1778.93|1778.82|1778.32|1779.55|1779.13|1778.7|1778.32|259
1639104300000|2021-12-10 02:45:00|1778.84|1778.34|1778.52|1778.22|1778.94|1778.56|1778.24|1777.83|416
1639104600000|2021-12-10 02:50:00|1778.5|1778.2|1778.45|1777.95|1778.65|1778.26|1778.21|1777.78|318
1639104900000|2021-12-10 02:55:00|1778.46|1777.96|1778.28|1777.78|1778.76|1778.46|1778.01|1777.61|370
1639105200000|2021-12-10 03:00:00|1778.35|1777.85|1778.71|1778.21|1778.84|1778.51|1778.01|1777.61|386
1639105500000|2021-12-10 03:05:00|1778.7|1778.2|1779.08|1778.58|1779.21|1778.71|1778.58|1778.15|416
1639105800000|2021-12-10 03:10:00|1779.07|1778.57|1778.99|1778.49|1779.2|1778.77|1778.89|1778.43|236
1639106100000|2021-12-10 03:15:00|1778.88|1778.58|1779.17|1778.67|1779.21|1778.83|1778.8|1778.38|392
1639106400000|2021-12-10 03:20:00|1779.16|1778.66|1779.28|1778.78|1779.31|1778.89|1778.98|1778.49|341
1639106700000|2021-12-10 03:25:00|1779.27|1778.77|1779.5|1779|1779.84|1779.37|1779.07|1778.65|366
1639107000000|2021-12-10 03:30:00|1779.48|1778.98|1779.81|1779.31|1780.01|1779.55|1779.17|1778.77|337
1639107300000|2021-12-10 03:35:00|1779.8|1779.3|1779.63|1779.13|1779.95|1779.49|1779.47|1779.06|259
1639107600000|2021-12-10 03:40:00|1779.62|1779.12|1778.99|1778.49|1779.64|1779.22|1778.85|1778.47|215
1639107900000|2021-12-10 03:45:00|1779|1778.5|1778.81|1778.31|1779|1778.59|1778.5|1778.1|284
1639108200000|2021-12-10 03:50:00|1778.8|1778.3|1778.8|1778.3|1778.99|1778.58|1778.65|1778.25|275
1639108500000|2021-12-10 03:55:00|1778.81|1778.31|1778.85|1778.35|1778.88|1778.48|1778.43|1778.03|228
1639108800000|2021-12-10 04:00:00|1778.86|1778.36|1778.52|1778.02|1778.86|1778.36|1778.43|1777.98|209
1639109100000|2021-12-10 04:05:00|1778.51|1778.01|1777.56|1777.06|1778.52|1778.11|1777.32|1776.94|403
1639109400000|2021-12-10 04:10:00|1777.55|1777.05|1778.19|1777.69|1778.22|1777.72|1777.31|1776.81|379
1639109700000|2021-12-10 04:15:00|1778.2|1777.7|1778.53|1778.03|1778.62|1778.22|1777.74|1777.35|326
1639110000000|2021-12-10 04:20:00|1778.44|1778.14|1779.15|1778.65|1779.22|1778.79|1777.79|1777.44|411
1639110300000|2021-12-10 04:25:00|1779.16|1778.66|1779.15|1778.85|1779.77|1779.38|1778.96|1778.55|534
1639110600000|2021-12-10 04:30:00|1779.18|1778.88|1778.86|1778.36|1779.43|1779|1778.72|1778.25|458
1639110900000|2021-12-10 04:35:00|1778.87|1778.37|1778.87|1778.37|1779.19|1778.75|1778.62|1778.25|326
1639111200000|2021-12-10 04:40:00|1778.95|1778.45|1778.63|1778.13|1779.1|1778.6|1778.4|1778.01|250
1639111500000|2021-12-10 04:45:00|1778.61|1778.11|1778.31|1777.81|1778.72|1778.33|1778.28|1777.8|194
1639111800000|2021-12-10 04:50:00|1778.32|1777.82|1778.43|1777.93|1778.65|1778.26|1778.18|1777.7|222
1639112100000|2021-12-10 04:55:00|1778.42|1777.92|1778.41|1777.91|1778.56|1778.15|1778.18|1777.8|245
1639112400000|2021-12-10 05:00:00|1778.4|1777.9|1778.02|1777.52|1778.4|1778.01|1777.77|1777.36|269
1639112700000|2021-12-10 05:05:00|1778.01|1777.51|1777.88|1777.38|1778.11|1777.67|1777.7|1777.29|296
1639113000000|2021-12-10 05:10:00|1777.9|1777.4|1777.86|1777.36|1778.25|1777.8|1777.64|1777.2|306
1639113300000|2021-12-10 05:15:00|1777.89|1777.39|1777.75|1777.45|1778.1|1777.68|1777.57|1777.16|255
1639113600000|2021-12-10 05:20:00|1777.85|1777.35|1778.05|1777.55|1778.1|1777.7|1777.8|1777.34|147
1639113900000|2021-12-10 05:25:00|1778.04|1777.54|1777.79|1777.29|1778.14|1777.68|1777.44|1777.03|207
1639114200000|2021-12-10 05:30:00|1777.67|1777.37|1778.56|1778.06|1778.94|1778.52|1777.6|1777.24|470
1639114500000|2021-12-10 05:35:00|1778.55|1778.05|1778.19|1777.69|1778.56|1778.15|1777.98|1777.55|252
1639114800000|2021-12-10 05:40:00|1778.18|1777.68|1777.77|1777.27|1778.29|1777.88|1777.59|1777.17|314
1639115100000|2021-12-10 05:45:00|1777.76|1777.26|1778.16|1777.66|1778.54|1778.13|1777.67|1777.24|421
1639115400000|2021-12-10 05:50:00|1778.14|1777.64|1778.39|1777.89|1778.57|1778.08|1777.65|1777.27|385
1639115700000|2021-12-10 05:55:00|1778.38|1777.88|1777.44|1776.94|1778.4|1777.97|1777.28|1776.89|410
1639116000000|2021-12-10 06:00:00|1777.39|1776.89|1775.99|1775.49|1777.75|1777.33|1775.85|1775.45|825
1639116300000|2021-12-10 06:05:00|1775.98|1775.48|1775.21|1774.71|1776.4|1776.02|1774.66|1774.2|847
1639116600000|2021-12-10 06:10:00|1775.19|1774.69|1774.81|1774.31|1775.3|1774.8|1773.89|1773.59|763
1639116900000|2021-12-10 06:15:00|1774.79|1774.29|1773.16|1772.66|1774.85|1774.47|1773.05|1772.55|614
1639117200000|2021-12-10 06:20:00|1773.11|1772.61|1773.04|1772.54|1773.45|1772.95|1771.79|1771.29|753
1639117500000|2021-12-10 06:25:00|1773.06|1772.56|1772.1|1771.8|1773.18|1772.7|1772.1|1771.73|482
1639117800000|2021-12-10 06:30:00|1772.12|1771.82|1772.34|1772.04|1772.57|1772.07|1771.62|1771.22|732
1639118100000|2021-12-10 06:35:00|1772.38|1772.08|1773.05|1772.55|1773.06|1772.6|1772.19|1771.79|611
1639118400000|2021-12-10 06:40:00|1773.04|1772.54|1773.21|1772.71|1773.3|1772.9|1772.67|1772.25|564
1639118700000|2021-12-10 06:45:00|1773.19|1772.69|1773.53|1773.03|1773.69|1773.29|1772.9|1772.54|565
1639119000000|2021-12-10 06:50:00|1773.5|1773|1773.13|1772.63|1773.77|1773.37|1773|1772.59|501
1639119300000|2021-12-10 06:55:00|1773.12|1772.62|1773.93|1773.43|1774|1773.62|1773.07|1772.57|540
1639119600000|2021-12-10 07:00:00|1773.97|1773.47|1774.3|1773.8|1774.33|1773.9|1773.07|1772.66|639
1639119900000|2021-12-10 07:05:00|1774.31|1773.81|1773.56|1773.26|1774.31|1773.85|1773.44|1773.05|564
1639120200000|2021-12-10 07:10:00|1773.63|1773.13|1774.02|1773.52|1774.49|1774.07|1773.53|1773.13|469
1639120500000|2021-12-10 07:15:00|1774.03|1773.53|1773.29|1772.99|1774.21|1773.82|1773.07|1772.66|528
1639120800000|2021-12-10 07:20:00|1773.35|1773.05|1772.73|1772.43|1773.52|1773.12|1772.72|1772.3|521
1639121100000|2021-12-10 07:25:00|1772.72|1772.42|1772.58|1772.08|1772.81|1772.42|1771.71|1771.34|509
1639121400000|2021-12-10 07:30:00|1772.59|1772.09|1772.06|1771.76|1772.99|1772.59|1771.98|1771.61|496
1639121700000|2021-12-10 07:35:00|1772.05|1771.75|1772.93|1772.63|1773.03|1772.65|1771.68|1771.31|539
1639122000000|2021-12-10 07:40:00|1772.92|1772.62|1773.02|1772.72|1773.83|1773.44|1772.92|1772.53|497
1639122300000|2021-12-10 07:45:00|1773.03|1772.73|1772.5|1772.2|1773.16|1772.76|1772.5|1772.2|422
1639122600000|2021-12-10 07:50:00|1772.49|1772.19|1773.04|1772.54|1773.39|1773.07|1772.33|1771.94|488
1639122900000|2021-12-10 07:55:00|1773.03|1772.53|1773.27|1772.97|1773.61|1773.24|1772.73|1772.35|412
1639123200000|2021-12-10 08:00:00|1773.26|1772.96|1773.2|1772.9|1773.41|1773.03|1772.35|1771.95|1031
1639123500000|2021-12-10 08:05:00|1773.17|1772.87|1773.18|1772.68|1773.66|1773.29|1772.91|1772.61|799
1639123800000|2021-12-10 08:10:00|1773.17|1772.67|1772.29|1771.99|1773.19|1772.88|1772.29|1771.99|509
1639124100000|2021-12-10 08:15:00|1772.27|1771.97|1770.9|1770.6|1772.31|1771.97|1770.65|1770.26|653
1639124400000|2021-12-10 08:20:00|1770.89|1770.59|1771.94|1771.44|1772.63|1772.27|1770.88|1770.57|723
1639124700000|2021-12-10 08:25:00|1771.86|1771.56|1772.38|1772.08|1772.48|1772.15|1770.83|1770.43|630
1639125000000|2021-12-10 08:30:00|1772.35|1772.05|1772.52|1772.22|1772.89|1772.49|1771.94|1771.59|712
1639125300000|2021-12-10 08:35:00|1772.51|1772.21|1772.26|1771.76|1773.49|1773.09|1771.97|1771.67|641
1639125600000|2021-12-10 08:40:00|1772.15|1771.85|1772.65|1772.35|1772.76|1772.46|1771.45|1771.15|506
1639125900000|2021-12-10 08:45:00|1772.66|1772.36|1771.94|1771.64|1772.85|1772.48|1771.89|1771.49|501
1639126200000|2021-12-10 08:50:00|1772.04|1771.54|1772.18|1771.68|1772.24|1771.85|1771.48|1771.18|526
1639126500000|2021-12-10 08:55:00|1772.19|1771.69|1771.86|1771.56|1772.19|1771.78|1771.48|1771.17|506
1639126800000|2021-12-10 09:00:00|1771.85|1771.55|1771.88|1771.58|1772.45|1772.07|1771.65|1771.31|413
1639127100000|2021-12-10 09:05:00|1771.87|1771.57|1771.28|1770.98|1772.35|1771.99|1770.9|1770.51|458
1639127400000|2021-12-10 09:10:00|1771.27|1770.97|1771.65|1771.35|1771.78|1771.42|1770.9|1770.6|444
1639127700000|2021-12-10 09:15:00|1771.63|1771.33|1770.88|1770.58|1771.7|1771.36|1770.83|1770.53|411
1639128000000|2021-12-10 09:20:00|1770.9|1770.6|1771.7|1771.4|1771.96|1771.59|1770.33|1769.94|572
1639128300000|2021-12-10 09:25:00|1771.69|1771.39|1771.11|1770.61|1771.82|1771.41|1770.83|1770.53|387
1639128600000|2021-12-10 09:30:00|1771.13|1770.63|1770.88|1770.58|1771.24|1770.83|1770.65|1770.27|465
1639128900000|2021-12-10 09:35:00|1770.87|1770.57|1771.52|1771.22|1771.62|1771.27|1770.87|1770.52|391
1639129200000|2021-12-10 09:40:00|1771.51|1771.21|1771.27|1770.97|1771.99|1771.59|1770.84|1770.47|483
1639129500000|2021-12-10 09:45:00|1771.26|1770.96|1771.1|1770.8|1771.58|1771.27|1770.82|1770.52|413
1639129800000|2021-12-10 09:50:00|1771.11|1770.81|1771.37|1771.07|1772.28|1771.89|1771.04|1770.68|530
1639130100000|2021-12-10 09:55:00|1771.38|1771.08|1771.07|1770.77|1771.66|1771.26|1770.46|1770.08|444
1639130400000|2021-12-10 10:00:00|1771.06|1770.76|1771.2|1770.7|1771.7|1771.33|1770.93|1770.53|411
1639130700000|2021-12-10 10:05:00|1771.21|1770.71|1771.04|1770.74|1771.45|1771.08|1770.91|1770.52|332
1639131000000|2021-12-10 10:10:00|1771.03|1770.73|1771.33|1770.83|1771.59|1771.19|1770.84|1770.52|341
1639131300000|2021-12-10 10:15:00|1771.2|1770.9|1771.49|1771.19|1771.51|1771.21|1770.99|1770.63|343
1639131600000|2021-12-10 10:20:00|1771.59|1771.09|1771.72|1771.42|1771.95|1771.65|1771.44|1771.09|340
1639131900000|2021-12-10 10:25:00|1771.81|1771.31|1770.93|1770.63|1771.81|1771.42|1770.67|1770.28|413
1639132200000|2021-12-10 10:30:00|1770.88|1770.58|1771.54|1771.24|1772.11|1771.79|1770.71|1770.33|620
1639132500000|2021-12-10 10:35:00|1771.51|1771.21|1771.24|1770.94|1771.63|1771.33|1770.91|1770.49|390
1639132800000|2021-12-10 10:40:00|1771.25|1770.95|1771.55|1771.25|1771.71|1771.36|1771.14|1770.73|329
1639133100000|2021-12-10 10:45:00|1771.56|1771.26|1770.87|1770.37|1771.57|1771.27|1770.58|1770.2|389
1639133400000|2021-12-10 10:50:00|1770.86|1770.36|1771.35|1771.05|1771.45|1771.07|1770.74|1770.35|370
1639133700000|2021-12-10 10:55:00|1771.43|1770.93|1771.51|1771.01|1771.86|1771.48|1770.96|1770.59|496
1639134000000|2021-12-10 11:00:00|1771.52|1771.02|1770.98|1770.68|1771.52|1771.19|1770.96|1770.57|405
1639134300000|2021-12-10 11:05:00|1770.97|1770.67|1771.17|1770.87|1771.44|1771.04|1770.77|1770.45|366
1639134600000|2021-12-10 11:10:00|1771.16|1770.86|1770.97|1770.67|1771.17|1770.86|1770.91|1770.53|402
1639134900000|2021-12-10 11:15:00|1771.08|1770.58|1771.94|1771.64|1772.04|1771.66|1770.95|1770.58|445
1639135200000|2021-12-10 11:20:00|1771.96|1771.66|1771.25|1770.95|1772.44|1772.09|1771.07|1770.69|535
1639135500000|2021-12-10 11:25:00|1771.36|1770.86|1771.63|1771.33|1771.94|1771.61|1771.25|1770.86|347
1639135800000|2021-12-10 11:30:00|1771.62|1771.32|1771.34|1771.04|1771.7|1771.34|1771.18|1770.76|289
1639136100000|2021-12-10 11:35:00|1771.32|1771.02|1771.47|1771.17|1771.66|1771.27|1771.24|1770.84|333
1639136400000|2021-12-10 11:40:00|1771.48|1771.18|1772.39|1771.89|1772.81|1772.5|1771.47|1771.07|440
1639136700000|2021-12-10 11:45:00|1772.38|1771.88|1772.4|1772.1|1772.56|1772.19|1772.05|1771.65|367
1639137000000|2021-12-10 11:50:00|1772.38|1772.08|1772.5|1772.2|1772.91|1772.54|1772.36|1771.96|315
1639137300000|2021-12-10 11:55:00|1772.45|1772.15|1772.35|1772.05|1772.75|1772.45|1772.13|1771.71|397
1639137600000|2021-12-10 12:00:00|1772.21|1771.91|1773.05|1772.75|1773.17|1772.79|1771.92|1771.54|463
1639137900000|2021-12-10 12:05:00|1773.16|1772.66|1772.9|1772.6|1773.94|1773.52|1772.62|1772.22|558
1639138200000|2021-12-10 12:10:00|1772.91|1772.61|1772.83|1772.53|1773.38|1772.99|1772.79|1772.4|442
1639138500000|2021-12-10 12:15:00|1772.6|1772.3|1772.49|1772.19|1772.85|1772.5|1772.16|1771.78|383
1639138800000|2021-12-10 12:20:00|1772.59|1772.09|1772.12|1771.82|1772.59|1772.13|1772.05|1771.66|368
1639139100000|2021-12-10 12:25:00|1772.22|1771.72|1772.69|1772.19|1772.92|1772.52|1772.05|1771.68|389
1639139400000|2021-12-10 12:30:00|1772.7|1772.2|1773.01|1772.71|1773.12|1772.73|1772.31|1771.92|458
1639139700000|2021-12-10 12:35:00|1772.98|1772.68|1772.84|1772.54|1773.24|1772.84|1772.36|1771.96|507
1639140000000|2021-12-10 12:40:00|1772.87|1772.57|1772.61|1772.31|1772.98|1772.67|1772.37|1771.97|501
1639140300000|2021-12-10 12:45:00|1772.62|1772.32|1772.82|1772.52|1772.99|1772.69|1772.51|1772.12|393
1639140600000|2021-12-10 12:50:00|1772.91|1772.41|1773.3|1772.8|1773.57|1773.25|1772.69|1772.35|485
1639140900000|2021-12-10 12:55:00|1773.28|1772.98|1773.8|1773.5|1774.09|1773.73|1773.26|1772.87|528
1639141200000|2021-12-10 13:00:00|1773.77|1773.47|1773.45|1773.15|1773.82|1773.52|1772.45|1772.15|726
1639141500000|2021-12-10 13:05:00|1773.44|1773.14|1774.9|1774.6|1775.07|1774.76|1773.44|1773.11|762
1639141800000|2021-12-10 13:10:00|1774.8|1774.5|1775.84|1775.34|1776.39|1776.09|1774.79|1774.47|895
1639142100000|2021-12-10 13:15:00|1775.85|1775.35|1777.76|1777.46|1777.89|1777.51|1775.83|1775.35|946
1639142400000|2021-12-10 13:20:00|1777.72|1777.42|1774.52|1774.02|1777.84|1777.5|1773.76|1773.46|1113
1639142700000|2021-12-10 13:25:00|1774.41|1774.11|1774.75|1774.25|1775.04|1774.54|1772.74|1772.39|1031
1639143000000|2021-12-10 13:30:00|1774.81|1774.31|1780.81|1780.31|1782.93|1782.54|1774.73|1774.23|1996
1639143300000|2021-12-10 13:35:00|1780.75|1780.25|1777.95|1777.65|1782.56|1782.06|1777.85|1777.4|1823
1639143600000|2021-12-10 13:40:00|1777.94|1777.64|1778.21|1777.91|1781.4|1780.99|1777|1776.69|1595
1639143900000|2021-12-10 13:45:00|1778.25|1777.95|1778.87|1778.57|1779.67|1779.26|1776.52|1776.22|1509
1639144200000|2021-12-10 13:50:00|1778.95|1778.65|1781.22|1780.92|1781.55|1781.25|1778.81|1778.42|1336
1639144500000|2021-12-10 13:55:00|1781.27|1780.77|1784.4|1784.1|1785.5|1785.2|1780.51|1780.17|1592
1639144800000|2021-12-10 14:00:00|1784.43|1784.13|1785.92|1785.62|1789.72|1789.42|1784.43|1784.13|1862
1639145100000|2021-12-10 14:05:00|1785.85|1785.55|1784.42|1784.12|1787.12|1786.71|1784.36|1783.97|1500
1639145400000|2021-12-10 14:10:00|1784.48|1784.18|1784.57|1784.27|1785.97|1785.57|1784.25|1783.85|1232
1639145700000|2021-12-10 14:15:00|1784.52|1784.22|1783.19|1782.89|1784.88|1784.47|1781.92|1781.6|1278
1639146000000|2021-12-10 14:20:00|1783.27|1782.77|1784.32|1783.82|1784.38|1784.08|1782.41|1782.02|1037
1639146300000|2021-12-10 14:25:00|1784.29|1783.79|1784.99|1784.69|1785.25|1784.89|1783.38|1782.98|981
1639146600000|2021-12-10 14:30:00|1784.96|1784.66|1782.16|1781.86|1785.22|1784.83|1781.7|1781.35|1494
1639146900000|2021-12-10 14:35:00|1782.13|1781.83|1781.38|1781.08|1782.6|1782.22|1779.09|1778.79|1524
1639147200000|2021-12-10 14:40:00|1781.37|1781.07|1780.33|1780.03|1782.21|1781.91|1778.98|1778.68|1401
1639147500000|2021-12-10 14:45:00|1780.37|1780.07|1780.41|1780.11|1781.65|1781.35|1779.85|1779.52|1413
1639147800000|2021-12-10 14:50:00|1780.42|1780.12|1781.33|1781.03|1781.72|1781.35|1779.37|1779.01|1330
1639148100000|2021-12-10 14:55:00|1781.25|1780.95|1780.58|1780.08|1781.46|1781.15|1779.96|1779.55|1152
1639148400000|2021-12-10 15:00:00|1780.43|1780.13|1780.87|1780.57|1781.25|1780.75|1779.65|1779.24|1480
1639148700000|2021-12-10 15:05:00|1780.91|1780.61|1781.01|1780.71|1781.19|1780.83|1779.25|1778.85|1310
1639149000000|2021-12-10 15:10:00|1781.05|1780.75|1781.83|1781.53|1781.93|1781.53|1779.9|1779.55|1196
1639149300000|2021-12-10 15:15:00|1781.78|1781.48|1782.5|1782.2|1782.65|1782.26|1780.92|1780.62|1219
1639149600000|2021-12-10 15:20:00|1782.53|1782.23|1781.86|1781.56|1782.72|1782.42|1781.59|1781.24|1158
1639149900000|2021-12-10 15:25:00|1781.87|1781.57|1783.2|1782.9|1783.63|1783.3|1781.87|1781.56|1040
1639150200000|2021-12-10 15:30:00|1783.18|1782.88|1783.36|1783.06|1783.53|1783.16|1782.72|1782.33|1077
1639150500000|2021-12-10 15:35:00|1783.43|1783.13|1783.86|1783.56|1784.04|1783.7|1783.05|1782.75|884
1639150800000|2021-12-10 15:40:00|1783.91|1783.61|1784.6|1784.3|1784.67|1784.37|1783.31|1782.95|1043
1639151100000|2021-12-10 15:45:00|1784.61|1784.31|1784.22|1783.92|1784.9|1784.6|1783.66|1783.35|955
1639151400000|2021-12-10 15:50:00|1784.32|1783.82|1783.62|1783.32|1784.44|1784.06|1782.93|1782.52|850
1639151700000|2021-12-10 15:55:00|1783.63|1783.33|1783.36|1783.06|1783.95|1783.62|1783.25|1782.81|857
1639152000000|2021-12-10 16:00:00|1783.49|1783.19|1783.74|1783.24|1784.47|1784.09|1783.38|1782.97|707
1639152300000|2021-12-10 16:05:00|1783.75|1783.25|1784.93|1784.63|1785.15|1784.78|1783.71|1783.25|735
1639152600000|2021-12-10 16:10:00|1785.05|1784.55|1785.06|1784.76|1785.41|1785.02|1784.5|1784.11|834
1639152900000|2021-12-10 16:15:00|1785.05|1784.75|1785.04|1784.54|1785.32|1784.95|1784.55|1784.15|854
1639153200000|2021-12-10 16:20:00|1784.96|1784.66|1785.81|1785.31|1786.14|1785.79|1784.96|1784.64|785
1639153500000|2021-12-10 16:25:00|1785.71|1785.41|1785.69|1785.39|1786.19|1785.89|1785.53|1785.13|755
1639153800000|2021-12-10 16:30:00|1785.7|1785.4|1786.14|1785.84|1786.34|1785.95|1785.42|1785.01|658
1639154100000|2021-12-10 16:35:00|1786.15|1785.85|1786.08|1785.78|1786.25|1785.87|1785.62|1785.26|646
1639154400000|2021-12-10 16:40:00|1786.07|1785.77|1786.2|1785.9|1786.35|1786.02|1785.92|1785.53|576
1639154700000|2021-12-10 16:45:00|1786.19|1785.89|1786.3|1786|1786.37|1786.04|1785.95|1785.58|512
1639155000000|2021-12-10 16:50:00|1786.31|1786.01|1786.01|1785.71|1786.67|1786.37|1785.93|1785.54|599
1639155300000|2021-12-10 16:55:00|1786|1785.7|1784.86|1784.36|1786.11|1785.74|1784.45|1784.07|927
1639155600000|2021-12-10 17:00:00|1784.88|1784.38|1784.38|1784.08|1785.06|1784.7|1783.51|1783.11|802
1639155900000|2021-12-10 17:05:00|1784.37|1784.07|1784.85|1784.35|1785.47|1785.15|1784.29|1783.98|562
1639156200000|2021-12-10 17:10:00|1784.72|1784.42|1784.39|1784.09|1784.98|1784.58|1784.26|1783.86|325
1639156500000|2021-12-10 17:15:00|1784.49|1783.99|1784.65|1784.35|1784.85|1784.52|1784.29|1783.92|417
1639156800000|2021-12-10 17:20:00|1784.64|1784.34|1785.03|1784.53|1785.14|1784.71|1784.53|1784.14|354
1639157100000|2021-12-10 17:25:00|1785.02|1784.52|1784.7|1784.4|1785.32|1784.93|1784.42|1784.05|380
1639157400000|2021-12-10 17:30:00|1784.71|1784.41|1785.29|1784.99|1785.33|1785.02|1784.43|1784.04|443
1639157700000|2021-12-10 17:35:00|1785.28|1784.98|1784.34|1784.04|1785.37|1784.98|1784.33|1783.94|354
1639158000000|2021-12-10 17:40:00|1784.35|1784.05|1783.41|1783.11|1784.59|1784.16|1783.4|1783.03|396
1639158300000|2021-12-10 17:45:00|1783.4|1783.1|1783.62|1783.32|1783.87|1783.5|1783.05|1782.74|533
1639158600000|2021-12-10 17:50:00|1783.61|1783.31|1783.77|1783.27|1784.03|1783.68|1783.55|1783.13|414
1639158900000|2021-12-10 17:55:00|1783.68|1783.38|1783.75|1783.25|1783.83|1783.47|1783.57|1783.12|294
1639159200000|2021-12-10 18:00:00|1783.76|1783.26|1783.7|1783.4|1784.49|1784.09|1783.56|1783.18|572
1639159500000|2021-12-10 18:05:00|1783.74|1783.44|1784.6|1784.1|1784.63|1784.26|1783.55|1783.15|397
1639159800000|2021-12-10 18:10:00|1784.55|1784.25|1784.86|1784.56|1784.97|1784.64|1784.11|1783.72|567
1639160100000|2021-12-10 18:15:00|1784.83|1784.53|1784.69|1784.19|1785.34|1784.95|1784.53|1784.17|489
1639160400000|2021-12-10 18:20:00|1784.6|1784.3|1784.64|1784.14|1784.76|1784.36|1784.04|1783.62|496
1639160700000|2021-12-10 18:25:00|1784.65|1784.15|1784.3|1784|1784.96|1784.66|1783.95|1783.55|558
1639161000000|2021-12-10 18:30:00|1784.33|1784.03|1783.46|1783.16|1784.36|1784.03|1783.34|1782.94|455
1639161300000|2021-12-10 18:35:00|1783.56|1783.06|1783.16|1782.66|1783.66|1783.3|1782.95|1782.63|343
1639161600000|2021-12-10 18:40:00|1783.15|1782.65|1783.49|1783.19|1783.68|1783.3|1782.95|1782.57|438
1639161900000|2021-12-10 18:45:00|1783.48|1783.18|1783.26|1782.96|1783.82|1783.48|1783.26|1782.85|450
1639162200000|2021-12-10 18:50:00|1783.25|1782.95|1783.19|1782.89|1783.38|1782.99|1782.92|1782.55|430
1639162500000|2021-12-10 18:55:00|1783.18|1782.88|1782.93|1782.63|1783.31|1782.93|1782.77|1782.43|416
1639162800000|2021-12-10 19:00:00|1782.96|1782.66|1782.37|1782.07|1783.49|1783.09|1782.37|1782.06|422
1639163100000|2021-12-10 19:05:00|1782.38|1782.08|1782.36|1782.06|1782.69|1782.28|1782.24|1781.85|350
1639163400000|2021-12-10 19:10:00|1782.35|1782.05|1782.43|1781.93|1782.59|1782.23|1782.12|1781.72|343
1639163700000|2021-12-10 19:15:00|1782.31|1782.01|1782.3|1781.8|1782.52|1782.11|1781.99|1781.6|332
1639164000000|2021-12-10 19:20:00|1782.29|1781.79|1782.04|1781.74|1782.33|1781.91|1781.95|1781.59|356
1639164300000|2021-12-10 19:25:00|1782.13|1781.63|1781.9|1781.6|1782.13|1781.71|1781.61|1781.29|333
1639164600000|2021-12-10 19:30:00|1782.09|1781.59|1782.4|1781.9|1782.45|1782.04|1781.66|1781.3|343
1639164900000|2021-12-10 19:35:00|1782.39|1781.89|1782.52|1782.02|1782.67|1782.25|1782.2|1781.82|319
1639165200000|2021-12-10 19:40:00|1782.51|1782.01|1782.43|1781.93|1782.73|1782.35|1782.32|1781.93|248
1639165500000|2021-12-10 19:45:00|1782.44|1781.94|1782.1|1781.6|1782.49|1782.11|1781.91|1781.54|354
1639165800000|2021-12-10 19:50:00|1782.09|1781.59|1782.94|1782.64|1782.95|1782.65|1781.93|1781.52|353
1639166100000|2021-12-10 19:55:00|1782.96|1782.66|1782.62|1782.12|1783.1|1782.71|1782.48|1782.09|529
1639166400000|2021-12-10 20:00:00|1782.68|1782.18|1782.66|1782.16|1782.85|1782.39|1782.05|1781.62|464
1639166700000|2021-12-10 20:05:00|1782.69|1782.19|1782.5|1782|1782.72|1782.3|1782.41|1781.99|306
1639167000000|2021-12-10 20:10:00|1782.55|1782.05|1782.4|1781.9|1782.69|1782.3|1782.14|1781.68|301
1639167300000|2021-12-10 20:15:00|1782.41|1781.91|1782.4|1782.1|1782.61|1782.22|1782.07|1781.67|310
1639167600000|2021-12-10 20:20:00|1782.39|1782.09|1782.65|1782.15|1782.74|1782.31|1782.38|1781.97|242
1639167900000|2021-12-10 20:25:00|1782.64|1782.14|1782.71|1782.21|1782.84|1782.48|1782.55|1782.13|221
1639168200000|2021-12-10 20:30:00|1782.72|1782.22|1782.7|1782.2|1782.76|1782.31|1782.37|1781.98|238
1639168500000|2021-12-10 20:35:00|1782.69|1782.19|1782.55|1782.25|1782.93|1782.48|1782.46|1782.09|274
1639168800000|2021-12-10 20:40:00|1782.64|1782.14|1782.82|1782.32|1782.92|1782.53|1782.49|1782.12|364
1639169100000|2021-12-10 20:45:00|1782.83|1782.33|1782.95|1782.45|1783.19|1782.69|1782.54|1782.14|407
1639169400000|2021-12-10 20:50:00|1782.98|1782.48|1782.76|1782.26|1783.04|1782.61|1782.57|1782.16|409
1639169700000|2021-12-10 20:55:00|1782.74|1782.24|1782.99|1782.69|1783.4|1782.99|1782.74|1782.24|550
1639170000000|2021-12-10 21:00:00|1783.01|1782.71|1782.6|1782.1|1783.14|1782.71|1782.54|1782.04|231
1639170300000|2021-12-10 21:05:00|1782.57|1782.07|1782.48|1781.98|1782.67|1782.2|1782.31|1781.82|157
1639170600000|2021-12-10 21:10:00|1782.38|1782.08|1782.49|1781.99|1782.61|1782.22|1782.33|1781.87|89
1639170900000|2021-12-10 21:15:00|1782.54|1782.04|1782.46|1781.96|1782.65|1782.15|1782.27|1781.77|191
1639171200000|2021-12-10 21:20:00|1782.5|1782|1782.63|1782.13|1782.63|1782.13|1782.37|1781.87|156
1639171500000|2021-12-10 21:25:00|1782.62|1782.12|1782.96|1782.46|1783.01|1782.51|1782.6|1782.1|180
1639171800000|2021-12-10 21:30:00|1782.92|1782.42|1782.79|1782.29|1782.95|1782.45|1782.75|1782.25|148
1639172100000|2021-12-10 21:35:00|1782.78|1782.28|1783.01|1782.51|1783.13|1782.63|1782.75|1782.25|95
1639172400000|2021-12-10 21:40:00|1783|1782.5|1782.92|1782.42|1783.1|1782.6|1782.83|1782.4|99
1639172700000|2021-12-10 21:45:00|1782.88|1782.38|1783.2|1782.7|1783.41|1782.91|1782.73|1782.23|178
1639173000000|2021-12-10 21:50:00|1783.23|1782.73|1783.26|1782.76|1783.57|1783.07|1783.03|1782.53|137
1639173300000|2021-12-10 21:55:00|1783.35|1782.85|1783.1|1782.6|1783.69|1783.19|1782.33|1779.48|335
1639350000000|2021-12-12 23:00:00|1782.17|1781.67|1783.11|1782.61|1784.21|1783.71|1782.14|1781.64|499
1639350300000|2021-12-12 23:05:00|1783.18|1782.68|1783.44|1782.94|1783.79|1783.34|1783.05|1782.55|279
1639350600000|2021-12-12 23:10:00|1783.45|1782.95|1784.13|1783.83|1784.3|1783.98|1783.41|1782.91|321
1639350900000|2021-12-12 23:15:00|1784.12|1783.82|1784.2|1783.7|1784.34|1783.9|1783.99|1783.57|223
1639351200000|2021-12-12 23:20:00|1784.22|1783.72|1784.22|1783.72|1784.35|1783.86|1783.82|1783.43|209
1639351500000|2021-12-12 23:25:00|1784.23|1783.73|1784.59|1784.09|1784.67|1784.24|1784.15|1783.73|134
1639351800000|2021-12-12 23:30:00|1784.5|1784.2|1784.3|1784|1784.72|1784.36|1784.14|1783.74|186
1639352100000|2021-12-12 23:35:00|1784.29|1783.99|1784.57|1784.27|1784.72|1784.33|1783.65|1783.35|259
1639352400000|2021-12-12 23:40:00|1784.58|1784.28|1783.94|1783.44|1784.68|1784.28|1783.6|1783.25|278
1639352700000|2021-12-12 23:45:00|1783.93|1783.43|1783.48|1782.98|1784.16|1783.78|1783.29|1782.93|359
1639353000000|2021-12-12 23:50:00|1783.49|1782.99|1783.32|1782.82|1783.57|1783.27|1782.89|1782.54|380
1639353300000|2021-12-12 23:55:00|1783.33|1782.83|1783.56|1783.06|1783.75|1783.37|1783.04|1782.62|243
1639353600000|2021-12-13 00:00:00|1783.53|1783.03|1783.49|1782.99|1783.68|1783.3|1782.94|1782.54|359
1639353900000|2021-12-13 00:05:00|1783.2|1782.9|1783|1782.5|1783.29|1782.93|1782.77|1782.36|348
1639354200000|2021-12-13 00:10:00|1783.02|1782.52|1783.2|1782.7|1783.23|1782.84|1782.79|1782.46|205
1639354500000|2021-12-13 00:15:00|1783.19|1782.69|1783.28|1782.98|1783.54|1783.16|1782.89|1782.51|339
1639354800000|2021-12-13 00:20:00|1783.33|1783.03|1782.79|1782.49|1783.62|1783.22|1782.75|1782.34|345
1639355100000|2021-12-13 00:25:00|1782.89|1782.39|1783.31|1782.81|1783.34|1782.93|1782.73|1782.36|246
1639355400000|2021-12-13 00:30:00|1783.3|1782.8|1783.6|1783.1|1783.63|1783.24|1783.23|1782.79|191
1639355700000|2021-12-13 00:35:00|1783.59|1783.09|1783.54|1783.24|1783.88|1783.53|1783.45|1783.07|273
1639356000000|2021-12-13 00:40:00|1783.64|1783.14|1783.58|1783.08|1783.87|1783.49|1783.35|1782.98|221
1639356300000|2021-12-13 00:45:00|1783.61|1783.11|1783.48|1782.98|1783.7|1783.35|1783.21|1782.79|178
1639356600000|2021-12-13 00:50:00|1783.49|1782.99|1782.85|1782.55|1783.49|1783.07|1782.76|1782.4|342
1639356900000|2021-12-13 00:55:00|1782.84|1782.54|1782.96|1782.46|1783.05|1782.68|1782.68|1782.3|282
1639357200000|2021-12-13 01:00:00|1782.97|1782.47|1784.08|1783.58|1784.16|1783.75|1782.86|1782.43|599
1639357500000|2021-12-13 01:05:00|1784.06|1783.56|1784.09|1783.79|1784.73|1784.39|1783.76|1783.37|658
1639357800000|2021-12-13 01:10:00|1784.1|1783.8|1784.42|1783.92|1784.82|1784.48|1784.03|1783.68|586
1639358100000|2021-12-13 01:15:00|1784.4|1783.9|1784.94|1784.44|1785.14|1784.76|1784.01|1783.6|540
1639358400000|2021-12-13 01:20:00|1784.95|1784.45|1784.56|1784.26|1785.28|1784.88|1784.52|1784.13|472
1639358700000|2021-12-13 01:25:00|1784.55|1784.25|1785.39|1784.89|1785.59|1785.17|1784.53|1784.18|563
1639359000000|2021-12-13 01:30:00|1785.23|1784.93|1785.75|1785.45|1785.93|1785.51|1785.02|1784.72|467
1639359300000|2021-12-13 01:35:00|1785.84|1785.34|1785.92|1785.62|1786.34|1785.89|1785.45|1785.05|428
1639359600000|2021-12-13 01:40:00|1785.91|1785.61|1786.62|1786.12|1786.87|1786.5|1785.91|1785.51|652
1639359900000|2021-12-13 01:45:00|1786.64|1786.14|1786.68|1786.38|1787.03|1786.69|1786.57|1786.14|485
1639360200000|2021-12-13 01:50:00|1786.78|1786.28|1786.39|1786.09|1787.19|1786.8|1785.82|1785.42|475
1639360500000|2021-12-13 01:55:00|1786.4|1786.1|1786.99|1786.69|1787.17|1786.77|1785.98|1785.59|501
1639360800000|2021-12-13 02:00:00|1787.01|1786.71|1788.35|1787.85|1788.61|1788.21|1786.81|1786.49|602
1639361100000|2021-12-13 02:05:00|1788.36|1787.86|1787.22|1786.72|1788.49|1788.11|1787.1|1786.6|472
1639361400000|2021-12-13 02:10:00|1787.23|1786.73|1787.16|1786.66|1787.41|1787.01|1786.87|1786.44|428
1639361700000|2021-12-13 02:15:00|1787.15|1786.65|1787.4|1787.1|1787.56|1787.16|1786.77|1786.36|313
1639362000000|2021-12-13 02:20:00|1787.5|1787|1786.78|1786.28|1787.68|1787.29|1786.63|1786.24|261
1639362300000|2021-12-13 02:25:00|1786.74|1786.44|1787.04|1786.54|1787.39|1787|1786.74|1786.38|276
1639362600000|2021-12-13 02:30:00|1787.03|1786.53|1787.25|1786.75|1787.38|1787.04|1786.82|1786.41|220
1639362900000|2021-12-13 02:35:00|1787.24|1786.74|1786.93|1786.63|1787.24|1786.8|1786.46|1786.05|433
1639363200000|2021-12-13 02:40:00|1786.94|1786.64|1786.37|1786.07|1787.05|1786.64|1785.91|1785.52|398
1639363500000|2021-12-13 02:45:00|1786.35|1786.05|1786.24|1785.74|1786.57|1786.08|1786.1|1785.62|245
1639363800000|2021-12-13 02:50:00|1786.26|1785.76|1786.77|1786.27|1786.88|1786.48|1786.13|1785.64|320
1639364100000|2021-12-13 02:55:00|1786.76|1786.26|1786.11|1785.61|1786.77|1786.3|1785.74|1785.4|554
1639364400000|2021-12-13 03:00:00|1786.12|1785.62|1786.07|1785.77|1786.53|1786.13|1785.79|1785.36|331
1639364700000|2021-12-13 03:05:00|1786.17|1785.67|1786.11|1785.61|1786.35|1785.97|1785.93|1785.49|251
1639365000000|2021-12-13 03:10:00|1786.21|1785.71|1786.16|1785.66|1786.42|1786.11|1785.98|1785.56|303
1639365300000|2021-12-13 03:15:00|1786.17|1785.67|1785.9|1785.6|1786.17|1785.73|1785.59|1785.19|307
1639365600000|2021-12-13 03:20:00|1785.91|1785.61|1786.35|1786.05|1786.69|1786.31|1785.81|1785.42|368
1639365900000|2021-12-13 03:25:00|1786.45|1785.95|1786.18|1785.88|1786.58|1786.19|1786.18|1785.78|214
1639366200000|2021-12-13 03:30:00|1786.28|1785.78|1786.27|1785.77|1786.9|1786.53|1786.12|1785.72|243
1639366500000|2021-12-13 03:35:00|1786.28|1785.78|1786.26|1785.76|1786.28|1785.92|1785.94|1785.52|207
1639366800000|2021-12-13 03:40:00|1786.28|1785.78|1786.41|1785.91|1786.46|1786.09|1786.13|1785.65|219
1639367100000|2021-12-13 03:45:00|1786.3|1786|1786.01|1785.51|1786.41|1786.03|1785.78|1785.34|172
1639367400000|2021-12-13 03:50:00|1786|1785.5|1786.14|1785.64|1786.24|1785.84|1785.9|1785.4|156
1639367700000|2021-12-13 03:55:00|1786.15|1785.65|1786.36|1785.86|1786.48|1786.09|1786.07|1785.63|164
1639368000000|2021-12-13 04:00:00|1786.33|1785.83|1786.53|1786.03|1786.75|1786.37|1786.1|1785.77|266
1639368300000|2021-12-13 04:05:00|1786.5|1786|1786.73|1786.23|1786.81|1786.4|1786.29|1785.9|204
1639368600000|2021-12-13 04:10:00|1786.74|1786.24|1786.45|1785.95|1786.82|1786.42|1786.4|1785.91|227
1639368900000|2021-12-13 04:15:00|1786.47|1785.97|1786.58|1786.08|1786.72|1786.31|1786.3|1785.97|172
1639369200000|2021-12-13 04:20:00|1786.6|1786.1|1787.09|1786.79|1787.13|1786.79|1786.49|1786.04|212
1639369500000|2021-12-13 04:25:00|1787.16|1786.66|1786.98|1786.48|1787.28|1786.89|1786.97|1786.47|154
1639369800000|2021-12-13 04:30:00|1786.96|1786.46|1786.61|1786.11|1786.97|1786.47|1786.57|1786.09|141
1639370100000|2021-12-13 04:35:00|1786.6|1786.1|1786.35|1785.85|1786.63|1786.21|1786.06|1785.66|189
1639370400000|2021-12-13 04:40:00|1786.34|1785.84|1786.06|1785.56|1786.36|1785.94|1785.83|1785.43|260
1639370700000|2021-12-13 04:45:00|1785.96|1785.66|1786.32|1786.02|1786.45|1786.05|1785.86|1785.49|164
1639371000000|2021-12-13 04:50:00|1786.42|1785.92|1786.65|1786.15|1786.7|1786.28|1786.21|1785.81|181
1639371300000|2021-12-13 04:55:00|1786.64|1786.14|1786.7|1786.2|1786.89|1786.48|1786.51|1786.05|195
1639371600000|2021-12-13 05:00:00|1786.69|1786.19|1786.83|1786.33|1786.92|1786.52|1786.53|1786.13|206
1639371900000|2021-12-13 05:05:00|1786.82|1786.32|1787.09|1786.59|1787.1|1786.69|1786.72|1786.22|174
1639372200000|2021-12-13 05:10:00|1787.08|1786.58|1786.88|1786.38|1787.16|1786.66|1786.73|1786.34|147
1639372500000|2021-12-13 05:15:00|1786.85|1786.35|1786.08|1785.58|1786.97|1786.6|1785.9|1785.4|294
1639372800000|2021-12-13 05:20:00|1786.02|1785.72|1786.42|1785.92|1786.42|1786.05|1785.94|1785.53|159
1639373100000|2021-12-13 05:25:00|1786.43|1785.93|1786.58|1786.28|1786.85|1786.47|1786.22|1785.79|258
1639373400000|2021-12-13 05:30:00|1786.67|1786.17|1785.56|1785.26|1786.67|1786.17|1785.46|1785.15|427
1639373700000|2021-12-13 05:35:00|1785.55|1785.25|1784.96|1784.46|1785.66|1785.25|1784.85|1784.46|619
1639374000000|2021-12-13 05:40:00|1784.87|1784.57|1785.73|1785.23|1785.86|1785.36|1784.65|1784.33|391
1639374300000|2021-12-13 05:45:00|1785.75|1785.25|1786.2|1785.7|1786.5|1786|1785.63|1785.25|428
1639374600000|2021-12-13 05:50:00|1786.21|1785.71|1785.82|1785.32|1786.24|1785.84|1785.57|1785.16|272
1639374900000|2021-12-13 05:55:00|1785.85|1785.35|1785.14|1784.84|1785.85|1785.35|1785.06|1784.68|292
1639375200000|2021-12-13 06:00:00|1785.18|1784.88|1785.61|1785.11|1785.68|1785.18|1785.17|1784.77|274
1639375500000|2021-12-13 06:05:00|1785.6|1785.1|1785.19|1784.89|1785.6|1785.1|1784.96|1784.57|287
1639375800000|2021-12-13 06:10:00|1785.11|1784.81|1784.78|1784.28|1785.31|1784.87|1784.6|1784.24|415
1639376100000|2021-12-13 06:15:00|1784.7|1784.4|1784.98|1784.48|1785.01|1784.61|1784.26|1783.87|445
1639376400000|2021-12-13 06:20:00|1784.97|1784.47|1785.39|1785.09|1785.61|1785.22|1784.8|1784.41|350
1639376700000|2021-12-13 06:25:00|1785.54|1785.04|1786.04|1785.54|1786.1|1785.68|1785.28|1784.9|346
1639377000000|2021-12-13 06:30:00|1786.05|1785.55|1785.54|1785.04|1786.37|1785.98|1785.33|1784.93|451
1639377300000|2021-12-13 06:35:00|1785.55|1785.05|1785.82|1785.32|1785.96|1785.48|1785.09|1784.74|538
1639377600000|2021-12-13 06:40:00|1785.81|1785.31|1785.79|1785.29|1786.17|1785.79|1785.3|1784.89|443
1639377900000|2021-12-13 06:45:00|1785.8|1785.3|1785.37|1785.07|1786.15|1785.85|1784.87|1784.57|396
1639378200000|2021-12-13 06:50:00|1785.35|1785.05|1785.74|1785.24|1785.94|1785.53|1785.14|1784.67|365
1639378500000|2021-12-13 06:55:00|1785.73|1785.23|1784.8|1784.3|1785.73|1785.28|1784.73|1784.3|333
1639378800000|2021-12-13 07:00:00|1784.73|1784.23|1783.75|1783.45|1785.06|1784.67|1783.58|1783.18|644
1639379100000|2021-12-13 07:05:00|1783.79|1783.49|1784.23|1783.73|1784.34|1783.94|1783.59|1783.19|630
1639379400000|2021-12-13 07:10:00|1784.22|1783.72|1784.87|1784.37|1785.2|1784.83|1784.08|1783.66|534
1639379700000|2021-12-13 07:15:00|1784.79|1784.49|1786.01|1785.51|1786.08|1785.68|1784.79|1784.38|753
1639380000000|2021-12-13 07:20:00|1785.98|1785.48|1785.89|1785.39|1786.06|1785.66|1785.26|1784.88|434
1639380300000|2021-12-13 07:25:00|1785.92|1785.42|1785.97|1785.47|1786.5|1786.09|1785.73|1785.34|358
1639380600000|2021-12-13 07:30:00|1785.99|1785.49|1786.25|1785.95|1786.37|1785.98|1785.88|1785.47|402
1639380900000|2021-12-13 07:35:00|1786.35|1785.85|1785.76|1785.46|1786.35|1785.96|1785.53|1785.15|290
1639381200000|2021-12-13 07:40:00|1785.77|1785.47|1785.76|1785.26|1785.99|1785.64|1785.59|1785.19|301
1639381500000|2021-12-13 07:45:00|1785.77|1785.27|1786.13|1785.63|1786.15|1785.77|1785.36|1785.03|316
1639381800000|2021-12-13 07:50:00|1786.12|1785.62|1785.91|1785.61|1786.21|1785.87|1785.56|1785.18|359
1639382100000|2021-12-13 07:55:00|1785.9|1785.6|1785.66|1785.36|1786.01|1785.66|1785.4|1785|292
1639382400000|2021-12-13 08:00:00|1785.67|1785.37|1786.01|1785.71|1787.15|1786.76|1785.67|1785.27|722
1639382700000|2021-12-13 08:05:00|1786.02|1785.72|1786.68|1786.38|1787.27|1786.89|1785.95|1785.65|529
1639383000000|2021-12-13 08:10:00|1786.71|1786.41|1786.81|1786.51|1787.3|1786.9|1786.38|1786.02|460
1639383300000|2021-12-13 08:15:00|1786.82|1786.52|1786.08|1785.78|1787.06|1786.76|1786.06|1785.71|355
1639383600000|2021-12-13 08:20:00|1786.09|1785.79|1786.11|1785.61|1786.35|1786.01|1785.72|1785.37|504
1639383900000|2021-12-13 08:25:00|1786|1785.7|1786.73|1786.43|1787.13|1786.8|1785.99|1785.69|488
1639384200000|2021-12-13 08:30:00|1786.76|1786.46|1788.01|1787.51|1788.01|1787.63|1786.74|1786.44|583
1639384500000|2021-12-13 08:35:00|1787.9|1787.6|1788.03|1787.53|1788.08|1787.71|1787.15|1786.76|694
1639384800000|2021-12-13 08:40:00|1788.04|1787.54|1787.67|1787.37|1788.12|1787.75|1787.19|1786.8|697
1639385100000|2021-12-13 08:45:00|1787.68|1787.38|1786.54|1786.24|1787.93|1787.61|1786.41|1786.05|684
1639385400000|2021-12-13 08:50:00|1786.53|1786.23|1786.61|1786.31|1786.68|1786.38|1786.13|1785.81|393
1639385700000|2021-12-13 08:55:00|1786.64|1786.34|1786.87|1786.57|1787.46|1787.14|1786.62|1786.32|432
1639386000000|2021-12-13 09:00:00|1786.86|1786.56|1786.43|1786.13|1787.04|1786.68|1786.08|1785.7|374
1639386300000|2021-12-13 09:05:00|1786.45|1786.15|1786.7|1786.4|1787.14|1786.81|1786.31|1786.01|420
1639386600000|2021-12-13 09:10:00|1786.69|1786.39|1786.31|1786.01|1786.92|1786.58|1786.25|1785.86|465
1639386900000|2021-12-13 09:15:00|1786.32|1786.02|1785.32|1785.02|1786.47|1786.14|1785.32|1785.02|382
1639387200000|2021-12-13 09:20:00|1785.33|1785.03|1784.26|1783.96|1785.34|1785.04|1784.21|1783.89|521
1639387500000|2021-12-13 09:25:00|1784.2|1783.9|1783.86|1783.56|1784.37|1784.01|1783.56|1783.26|359
1639387800000|2021-12-13 09:30:00|1783.84|1783.54|1784.45|1784.15|1784.5|1784.2|1783.72|1783.42|453
1639388100000|2021-12-13 09:35:00|1784.44|1784.14|1784.59|1784.29|1784.68|1784.3|1784.1|1783.69|333
1639388400000|2021-12-13 09:40:00|1784.58|1784.28|1784.23|1783.93|1784.68|1784.38|1783.86|1783.56|280
1639388700000|2021-12-13 09:45:00|1784.24|1783.94|1784.58|1784.28|1784.84|1784.45|1784.12|1783.82|345
1639389000000|2021-12-13 09:50:00|1784.59|1784.29|1784.41|1784.11|1784.88|1784.49|1784.32|1783.91|357
1639389300000|2021-12-13 09:55:00|1784.43|1784.13|1785.77|1785.27|1785.77|1785.43|1784.43|1784.04|407
1639389600000|2021-12-13 10:00:00|1785.65|1785.35|1785.88|1785.38|1786.57|1786.18|1785.39|1785.09|591
1639389900000|2021-12-13 10:05:00|1785.72|1785.42|1785.33|1785.03|1785.85|1785.49|1785.12|1784.72|397
1639390200000|2021-12-13 10:10:00|1785.32|1785.02|1786.6|1786.3|1786.72|1786.32|1785.3|1785|520
1639390500000|2021-12-13 10:15:00|1786.58|1786.28|1786.45|1785.95|1786.59|1786.29|1785.87|1785.54|488
1639390800000|2021-12-13 10:20:00|1786.46|1785.96|1785.97|1785.47|1786.83|1786.47|1785.78|1785.44|441
1639391100000|2021-12-13 10:25:00|1785.84|1785.54|1786.18|1785.88|1786.29|1785.9|1785.74|1785.4|409
1639391400000|2021-12-13 10:30:00|1786.29|1785.79|1784.82|1784.52|1786.31|1785.91|1784.6|1784.2|606
1639391700000|2021-12-13 10:35:00|1784.86|1784.56|1785.53|1785.23|1785.61|1785.23|1784.69|1784.29|414
1639392000000|2021-12-13 10:40:00|1785.52|1785.22|1785.84|1785.54|1785.87|1785.57|1785.43|1785.09|291
1639392300000|2021-12-13 10:45:00|1785.83|1785.53|1786.75|1786.45|1786.93|1786.58|1785.82|1785.52|434
1639392600000|2021-12-13 10:50:00|1786.77|1786.47|1787|1786.7|1787.29|1786.99|1786.67|1786.37|439
1639392900000|2021-12-13 10:55:00|1787.02|1786.72|1787.13|1786.83|1787.42|1787.12|1786.69|1786.39|399
1639393200000|2021-12-13 11:00:00|1787.14|1786.84|1786.9|1786.6|1787.26|1786.96|1786.55|1786.15|383
1639393500000|2021-12-13 11:05:00|1786.91|1786.61|1787.33|1787.03|1787.49|1787.14|1786.5|1786.15|366
1639393800000|2021-12-13 11:10:00|1787.32|1787.02|1787.44|1787.14|1787.51|1787.19|1787.11|1786.77|390
1639394100000|2021-12-13 11:15:00|1787.43|1787.13|1787.15|1786.85|1787.78|1787.43|1787.15|1786.82|425
1639394400000|2021-12-13 11:20:00|1787.14|1786.84|1787.42|1787.12|1787.44|1787.14|1786.66|1786.28|432
1639394700000|2021-12-13 11:25:00|1787.43|1787.13|1787.99|1787.69|1788.31|1788|1787.43|1787.08|418
1639395000000|2021-12-13 11:30:00|1788|1787.7|1788.09|1787.79|1788.34|1787.99|1787.79|1787.49|363
1639395300000|2021-12-13 11:35:00|1788.1|1787.8|1788.39|1788.09|1788.48|1788.12|1787.86|1787.56|292
1639395600000|2021-12-13 11:40:00|1788.4|1788.1|1788.27|1787.97|1788.85|1788.46|1788.26|1787.91|276
1639395900000|2021-12-13 11:45:00|1788.28|1787.98|1788.18|1787.88|1788.63|1788.27|1787.77|1787.43|409
1639396200000|2021-12-13 11:50:00|1788.17|1787.87|1788.06|1787.76|1788.26|1787.93|1787.67|1787.37|334
1639396500000|2021-12-13 11:55:00|1788.04|1787.74|1788.26|1787.96|1788.39|1787.99|1787.85|1787.48|303
1639396800000|2021-12-13 12:00:00|1788.27|1787.97|1788.04|1787.74|1788.7|1788.39|1787.95|1787.62|448
1639397100000|2021-12-13 12:05:00|1788.06|1787.76|1788.17|1787.87|1788.29|1787.99|1787.66|1787.28|437
1639397400000|2021-12-13 12:10:00|1788.18|1787.88|1787.9|1787.6|1788.29|1787.99|1787.84|1787.54|310
1639397700000|2021-12-13 12:15:00|1787.93|1787.63|1788.28|1787.98|1788.4|1788.02|1787.45|1787.15|364
1639398000000|2021-12-13 12:20:00|1788.27|1787.97|1790.12|1789.82|1790.27|1789.92|1788.26|1787.96|534
1639398300000|2021-12-13 12:25:00|1790.11|1789.81|1789.84|1789.34|1790.25|1789.91|1789.44|1789.14|442
1639398600000|2021-12-13 12:30:00|1789.86|1789.36|1789.61|1789.31|1790.2|1789.85|1789.61|1789.31|485
1639398900000|2021-12-13 12:35:00|1789.54|1789.24|1789.88|1789.58|1790.01|1789.71|1789.01|1788.71|475
1639399200000|2021-12-13 12:40:00|1789.9|1789.6|1789.56|1789.26|1789.93|1789.6|1789.39|1788.98|361
1639399500000|2021-12-13 12:45:00|1789.61|1789.31|1790.65|1790.15|1790.93|1790.63|1789.61|1789.28|478
1639399800000|2021-12-13 12:50:00|1790.53|1790.23|1790.1|1789.8|1791.75|1791.45|1790.1|1789.79|896
1639400100000|2021-12-13 12:55:00|1790.09|1789.79|1790.17|1789.87|1790.46|1790.09|1789.68|1789.33|629
1639400400000|2021-12-13 13:00:00|1790.18|1789.88|1787.45|1786.95|1790.41|1790.09|1786.54|1786.24|1289
1639400700000|2021-12-13 13:05:00|1787.32|1787.02|1787.25|1786.95|1787.9|1787.54|1786.89|1786.53|874
1639401000000|2021-12-13 13:10:00|1787.04|1786.74|1785.91|1785.61|1787.52|1787.18|1785.63|1785.33|824
1639401300000|2021-12-13 13:15:00|1785.89|1785.59|1786.13|1785.83|1786.25|1785.91|1784.25|1783.86|936
1639401600000|2021-12-13 13:20:00|1786.24|1785.74|1784.83|1784.53|1786.24|1785.74|1783.93|1783.54|1152
1639401900000|2021-12-13 13:25:00|1784.77|1784.47|1783.35|1783.05|1785.27|1784.87|1783.35|1783.05|979
1639402200000|2021-12-13 13:30:00|1783.37|1783.07|1784.76|1784.46|1785.03|1784.63|1783.35|1782.99|1022
1639402500000|2021-12-13 13:35:00|1784.75|1784.45|1784|1783.7|1785.13|1784.83|1783.75|1783.4|875
1639402800000|2021-12-13 13:40:00|1783.96|1783.66|1784.15|1783.85|1784.55|1784.19|1783.72|1783.32|784
1639403100000|2021-12-13 13:45:00|1784.14|1783.84|1783.98|1783.68|1784.24|1783.89|1783.27|1782.89|878
1639403400000|2021-12-13 13:50:00|1783.99|1783.69|1784.39|1784.09|1784.53|1784.23|1783.75|1783.43|729
1639403700000|2021-12-13 13:55:00|1784.4|1784.1|1783.36|1783.06|1784.4|1784.1|1782.3|1782|873
1639404000000|2021-12-13 14:00:00|1783.35|1783.05|1782.32|1782.02|1783.91|1783.61|1782.2|1781.9|1065
1639404300000|2021-12-13 14:05:00|1782.34|1782.04|1784.1|1783.8|1784.16|1783.84|1782.02|1781.72|791
1639404600000|2021-12-13 14:10:00|1784.08|1783.78|1785.12|1784.82|1785.28|1784.98|1783.61|1783.22|808
1639404900000|2021-12-13 14:15:00|1785.13|1784.83|1787.04|1786.74|1787.13|1786.83|1785|1784.67|1035
1639405200000|2021-12-13 14:20:00|1787.03|1786.73|1786.29|1785.99|1787.26|1786.91|1785.78|1785.44|809
1639405500000|2021-12-13 14:25:00|1786.28|1785.98|1786.81|1786.51|1787.79|1787.41|1786.15|1785.85|806
1639405800000|2021-12-13 14:30:00|1786.8|1786.5|1785.9|1785.6|1786.8|1786.5|1785.45|1785.15|1116
1639406100000|2021-12-13 14:35:00|1785.86|1785.56|1785.52|1785.22|1786.87|1786.57|1785.38|1784.99|1108
1639406400000|2021-12-13 14:40:00|1785.53|1785.23|1785.4|1785.1|1785.66|1785.34|1784.74|1784.44|1037
1639406700000|2021-12-13 14:45:00|1785.38|1785.08|1785.86|1785.56|1786.09|1785.79|1784.17|1783.87|1065
1639407000000|2021-12-13 14:50:00|1785.87|1785.57|1787.7|1787.4|1788.51|1788.16|1785.7|1785.33|1130
1639407300000|2021-12-13 14:55:00|1787.69|1787.39|1789.1|1788.8|1789.49|1789.19|1787.66|1787.36|988
1639407600000|2021-12-13 15:00:00|1789.09|1788.79|1788.62|1788.32|1789.72|1789.37|1787.2|1786.83|1248
1639407900000|2021-12-13 15:05:00|1788.6|1788.3|1787.81|1787.51|1788.91|1788.61|1787.63|1787.23|995
1639408200000|2021-12-13 15:10:00|1787.79|1787.49|1787.47|1787.17|1788.11|1787.77|1786.15|1785.85|1068
1639408500000|2021-12-13 15:15:00|1787.63|1787.33|1786.99|1786.69|1788.04|1787.74|1786.44|1786.11|882
1639408800000|2021-12-13 15:20:00|1786.96|1786.66|1788.25|1787.95|1788.42|1788.12|1786.76|1786.42|903
1639409100000|2021-12-13 15:25:00|1788.26|1787.96|1787.86|1787.56|1788.26|1787.96|1787.38|1787.08|847
1639409400000|2021-12-13 15:30:00|1787.93|1787.63|1787.24|1786.94|1788.32|1788.02|1786.88|1786.58|740
1639409700000|2021-12-13 15:35:00|1787.23|1786.93|1786.48|1786.18|1787.63|1787.33|1785.6|1785.24|718
1639410000000|2021-12-13 15:40:00|1786.47|1786.17|1787.52|1787.22|1787.74|1787.44|1786.18|1785.88|836
1639410300000|2021-12-13 15:45:00|1787.53|1787.23|1787.1|1786.8|1787.64|1787.34|1786.54|1786.23|712
1639410600000|2021-12-13 15:50:00|1787.19|1786.69|1787.74|1787.44|1787.86|1787.56|1787.09|1786.69|583
1639410900000|2021-12-13 15:55:00|1787.73|1787.43|1787.07|1786.77|1787.75|1787.45|1786.54|1786.16|749
1639411200000|2021-12-13 16:00:00|1787.08|1786.78|1786.58|1786.28|1787.09|1786.79|1786.34|1785.97|708
1639411500000|2021-12-13 16:05:00|1786.6|1786.3|1787.22|1786.92|1787.26|1786.96|1786.47|1786.09|610
1639411800000|2021-12-13 16:10:00|1787.23|1786.93|1788.4|1788.1|1788.64|1788.34|1787.23|1786.93|746
1639412100000|2021-12-13 16:15:00|1788.41|1788.11|1788.9|1788.6|1789.21|1788.91|1788.26|1787.96|801
1639412400000|2021-12-13 16:20:00|1788.91|1788.61|1789|1788.5|1789.45|1789.14|1788.52|1788.22|774
1639412700000|2021-12-13 16:25:00|1788.84|1788.54|1788.4|1788.1|1788.96|1788.57|1788.06|1787.69|546
1639413000000|2021-12-13 16:30:00|1788.42|1788.12|1789.21|1788.91|1789.32|1788.94|1788.19|1787.79|462
1639413300000|2021-12-13 16:35:00|1789.2|1788.9|1788.86|1788.56|1789.62|1789.25|1788.65|1788.26|566
1639413600000|2021-12-13 16:40:00|1788.87|1788.57|1790.16|1789.86|1790.18|1789.88|1788.86|1788.51|667
1639413900000|2021-12-13 16:45:00|1790.14|1789.84|1790.15|1789.85|1790.28|1789.9|1789.59|1789.18|508
1639414200000|2021-12-13 16:50:00|1790.17|1789.87|1789.99|1789.69|1790.44|1790.05|1789.69|1789.33|580
1639414500000|2021-12-13 16:55:00|1790|1789.7|1788.88|1788.58|1790|1789.7|1788.63|1788.31|547
1639414800000|2021-12-13 17:00:00|1788.99|1788.69|1788.56|1788.26|1788.99|1788.69|1788.25|1787.93|597
1639415100000|2021-12-13 17:05:00|1788.64|1788.34|1788.35|1788.05|1789.01|1788.71|1788.26|1787.96|472
1639415400000|2021-12-13 17:10:00|1788.41|1788.11|1788.27|1787.97|1788.56|1788.17|1788.16|1787.85|441
1639415700000|2021-12-13 17:15:00|1788.28|1787.98|1788.09|1787.79|1788.39|1788.02|1787.5|1787.12|544
1639416000000|2021-12-13 17:20:00|1788.08|1787.78|1788.4|1788.1|1788.52|1788.12|1787.89|1787.48|385
1639416300000|2021-12-13 17:25:00|1788.39|1788.09|1787.83|1787.33|1788.45|1788.11|1787.44|1787.1|410
1639416600000|2021-12-13 17:30:00|1787.73|1787.43|1788.27|1787.97|1788.28|1787.97|1787.49|1787.12|427
1639416900000|2021-12-13 17:35:00|1788.28|1787.98|1788.25|1787.95|1788.44|1788.11|1788.13|1787.74|297
1639417200000|2021-12-13 17:40:00|1788.26|1787.96|1788.51|1788.21|1788.62|1788.22|1788.14|1787.75|333
1639417500000|2021-12-13 17:45:00|1788.5|1788.2|1788.33|1788.03|1788.65|1788.26|1788.2|1787.9|420
1639417800000|2021-12-13 17:50:00|1788.32|1788.02|1788.35|1788.05|1788.65|1788.27|1788.14|1787.74|361
1639418100000|2021-12-13 17:55:00|1788.44|1787.94|1788.55|1788.25|1788.66|1788.27|1788.07|1787.67|334
1639418400000|2021-12-13 18:00:00|1788.53|1788.23|1788.15|1787.65|1788.62|1788.24|1788.03|1787.63|396
1639418700000|2021-12-13 18:05:00|1788.14|1787.64|1787.98|1787.68|1788.3|1787.93|1787.91|1787.55|306
1639419000000|2021-12-13 18:10:00|1787.97|1787.67|1788.25|1787.75|1788.26|1787.86|1787.86|1787.46|325
1639419300000|2021-12-13 18:15:00|1788.24|1787.74|1788.34|1788.04|1788.74|1788.35|1788.14|1787.74|291
1639419600000|2021-12-13 18:20:00|1788.33|1788.03|1788.9|1788.6|1789.05|1788.73|1788.26|1787.86|463
1639419900000|2021-12-13 18:25:00|1788.89|1788.59|1787.83|1787.53|1789.01|1788.62|1787.75|1787.39|496
1639420200000|2021-12-13 18:30:00|1787.85|1787.55|1787.35|1787.05|1788|1787.7|1787.06|1786.67|573
1639420500000|2021-12-13 18:35:00|1787.41|1787.11|1787.17|1786.87|1787.55|1787.17|1787.15|1786.77|371
1639420800000|2021-12-13 18:40:00|1787.16|1786.86|1786.56|1786.26|1787.26|1786.91|1786.56|1786.18|397
1639421100000|2021-12-13 18:45:00|1786.57|1786.27|1787.1|1786.6|1787.15|1786.77|1786.52|1786.15|316
1639421400000|2021-12-13 18:50:00|1787.11|1786.61|1787.18|1786.88|1787.32|1786.93|1786.95|1786.56|338
1639421700000|2021-12-13 18:55:00|1787.28|1786.78|1787.65|1787.35|1787.8|1787.41|1787.15|1786.77|290
1639422000000|2021-12-13 19:00:00|1787.64|1787.34|1787.37|1787.07|1787.73|1787.34|1787.36|1786.96|304
1639422300000|2021-12-13 19:05:00|1787.36|1787.06|1787|1786.7|1787.46|1787.07|1786.86|1786.47|344
1639422600000|2021-12-13 19:10:00|1787.09|1786.59|1787.64|1787.34|1787.74|1787.34|1786.98|1786.55|272
1639422900000|2021-12-13 19:15:00|1787.63|1787.33|1787.2|1786.9|1787.63|1787.33|1787.13|1786.83|317
1639423200000|2021-12-13 19:20:00|1787.28|1786.78|1787.35|1787.05|1787.57|1787.19|1787.03|1786.65|238
1639423500000|2021-12-13 19:25:00|1787.36|1787.06|1787.87|1787.57|1787.89|1787.59|1787.33|1786.95|235
1639423800000|2021-12-13 19:30:00|1787.86|1787.56|1787.78|1787.48|1788.09|1787.77|1787.77|1787.36|317
1639424100000|2021-12-13 19:35:00|1787.89|1787.39|1788.23|1787.93|1788.32|1787.93|1787.85|1787.39|308
1639424400000|2021-12-13 19:40:00|1788.25|1787.95|1788.31|1787.81|1788.46|1788.1|1788.17|1787.78|291
1639424700000|2021-12-13 19:45:00|1788.32|1787.82|1787.83|1787.33|1788.35|1787.93|1787.74|1787.32|337
1639425000000|2021-12-13 19:50:00|1787.82|1787.32|1788.12|1787.62|1788.41|1788|1787.58|1787.17|445
1639425300000|2021-12-13 19:55:00|1788.13|1787.63|1788.11|1787.61|1788.38|1787.97|1787.77|1787.41|429
1639425600000|2021-12-13 20:00:00|1787.99|1787.69|1788.03|1787.53|1788.54|1788.12|1787.82|1787.43|339
1639425900000|2021-12-13 20:05:00|1788.02|1787.52|1788.04|1787.54|1788.33|1787.92|1787.9|1787.51|379
1639426200000|2021-12-13 20:10:00|1788.1|1787.6|1788.15|1787.65|1788.44|1788.03|1787.97|1787.6|234
1639426500000|2021-12-13 20:15:00|1788.14|1787.64|1788.06|1787.56|1788.35|1787.95|1787.89|1787.53|286
1639426800000|2021-12-13 20:20:00|1788.05|1787.55|1787.99|1787.49|1788.25|1787.84|1787.89|1787.43|329
1639427100000|2021-12-13 20:25:00|1787.98|1787.48|1788.15|1787.85|1788.38|1787.99|1787.75|1787.33|330
1639427400000|2021-12-13 20:30:00|1788.17|1787.87|1788.17|1787.87|1788.37|1787.97|1788.04|1787.66|277
1639427700000|2021-12-13 20:35:00|1788.28|1787.78|1788.05|1787.55|1788.37|1787.97|1787.91|1787.51|359
1639428000000|2021-12-13 20:40:00|1788.06|1787.56|1787.67|1787.37|1788.07|1787.66|1787.61|1787.2|377
1639428300000|2021-12-13 20:45:00|1787.66|1787.36|1786.82|1786.32|1787.82|1787.41|1786.77|1786.31|474
1639428600000|2021-12-13 20:50:00|1786.87|1786.37|1787.19|1786.89|1787.34|1786.94|1786.59|1786.19|521
1639428900000|2021-12-13 20:55:00|1787.23|1786.93|1787.52|1787.02|1787.99|1787.49|1786.78|1786.43|885
1639429200000|2021-12-13 21:00:00|1787.37|1787.07|1787.65|1787.15|1787.91|1787.52|1787.33|1786.95|437
1639429500000|2021-12-13 21:05:00|1787.64|1787.14|1787.42|1786.92|1787.68|1787.21|1787.23|1786.82|176
1639429800000|2021-12-13 21:10:00|1787.41|1786.91|1787.17|1786.67|1787.51|1787.11|1787.04|1786.6|243
1639430100000|2021-12-13 21:15:00|1787.18|1786.68|1786.98|1786.48|1787.26|1786.87|1786.9|1786.47|176
1639430400000|2021-12-13 21:20:00|1787|1786.5|1787.11|1786.61|1787.21|1786.8|1786.9|1786.45|164
1639430700000|2021-12-13 21:25:00|1787.12|1786.62|1787.02|1786.52|1787.19|1786.74|1786.9|1786.5|202
1639431000000|2021-12-13 21:30:00|1787.03|1786.53|1786.85|1786.35|1787.15|1786.65|1786.73|1786.29|164
1639431300000|2021-12-13 21:35:00|1786.84|1786.34|1787.23|1786.73|1787.35|1786.92|1786.84|1786.34|202
1639431600000|2021-12-13 21:40:00|1787.22|1786.72|1787.41|1786.91|1787.47|1787.08|1787.04|1786.65|154
1639431900000|2021-12-13 21:45:00|1787.43|1786.93|1787.47|1786.97|1787.63|1787.13|1787.29|1786.87|210
1639432200000|2021-12-13 21:50:00|1787.48|1786.98|1787.32|1786.82|1787.55|1787.05|1787.24|1786.74|134
1639432500000|2021-12-13 21:55:00|1787.33|1786.83|1786.94|1786.44|1787.33|1786.83|1786.79|1786.29|231
1639436400000|2021-12-13 23:00:00|1786.88|1786.38|1786.53|1786.03|1786.9|1786.4|1786.28|1785.78|299
1639436700000|2021-12-13 23:05:00|1786.48|1785.98|1786.51|1786.01|1786.92|1786.42|1786.32|1785.82|265
1639437000000|2021-12-13 23:10:00|1786.52|1786.02|1786.52|1786.02|1786.59|1786.09|1786.3|1785.8|108
1639437300000|2021-12-13 23:15:00|1786.53|1786.03|1786.43|1785.93|1786.55|1786.05|1786.29|1785.79|105
1639437600000|2021-12-13 23:20:00|1786.39|1785.89|1787.04|1786.54|1787.04|1786.54|1786.32|1785.82|155
1639437900000|2021-12-13 23:25:00|1787.01|1786.51|1787.21|1786.71|1787.4|1786.9|1786.78|1786.28|194
1639438200000|2021-12-13 23:30:00|1787.22|1786.72|1787.19|1786.69|1787.32|1786.84|1786.88|1786.48|179
1639438500000|2021-12-13 23:35:00|1787.21|1786.71|1787.28|1786.78|1787.57|1787.17|1786.99|1786.57|313
1639438800000|2021-12-13 23:40:00|1787.25|1786.75|1786.56|1786.06|1787.41|1786.91|1786.4|1785.9|253
1639439100000|2021-12-13 23:45:00|1786.55|1786.05|1786.25|1785.75|1786.89|1786.39|1786.19|1785.69|270
1639439400000|2021-12-13 23:50:00|1786.24|1785.74|1785.55|1785.05|1786.27|1785.8|1785.49|1784.99|306
1639439700000|2021-12-13 23:55:00|1785.54|1785.04|1786.07|1785.57|1786.65|1786.26|1785.25|1784.86|642
1639440000000|2021-12-14 00:00:00|1786.13|1785.63|1785.54|1785.04|1786.26|1785.9|1785.33|1784.92|318
1639440300000|2021-12-14 00:05:00|1785.57|1785.07|1786.27|1785.77|1786.43|1785.93|1785.49|1785.01|176
1639440600000|2021-12-14 00:10:00|1786.28|1785.78|1786.14|1785.64|1786.28|1785.83|1785.99|1785.49|214
1639440900000|2021-12-14 00:15:00|1786.17|1785.67|1785.77|1785.27|1786.17|1785.67|1785.77|1785.27|174
1639441200000|2021-12-14 00:20:00|1785.78|1785.28|1785.94|1785.44|1786.07|1785.57|1785.69|1785.27|138
1639441500000|2021-12-14 00:25:00|1785.95|1785.45|1786.24|1785.74|1786.35|1785.85|1785.77|1785.34|180
1639441800000|2021-12-14 00:30:00|1786.26|1785.76|1786.18|1785.68|1786.34|1785.84|1785.93|1785.57|208
1639442100000|2021-12-14 00:35:00|1786.17|1785.67|1786.32|1785.82|1786.36|1785.9|1785.85|1785.45|133
1639442400000|2021-12-14 00:40:00|1786.33|1785.83|1786.96|1786.46|1787|1786.52|1786.33|1785.83|246
1639442700000|2021-12-14 00:45:00|1786.94|1786.44|1787.19|1786.89|1787.39|1787.04|1786.84|1786.34|275
1639443000000|2021-12-14 00:50:00|1787.32|1786.82|1787.17|1786.67|1787.36|1786.92|1786.68|1786.18|444
1639443300000|2021-12-14 00:55:00|1787.13|1786.63|1788.25|1787.75|1788.39|1787.89|1787|1786.5|466
1639443600000|2021-12-14 01:00:00|1788.26|1787.76|1787.85|1787.35|1788.36|1787.98|1787.25|1786.91|624
1639443900000|2021-12-14 01:05:00|1787.87|1787.37|1786.98|1786.48|1787.9|1787.4|1786.98|1786.48|386
1639444200000|2021-12-14 01:10:00|1786.99|1786.49|1787.64|1787.14|1787.87|1787.37|1786.96|1786.46|445
1639444500000|2021-12-14 01:15:00|1787.63|1787.13|1788.36|1788.06|1788.82|1788.44|1787.55|1787.05|509
1639444800000|2021-12-14 01:20:00|1788.37|1788.07|1788.59|1788.09|1789.17|1788.79|1788.3|1787.84|437
1639445100000|2021-12-14 01:25:00|1788.61|1788.11|1788.03|1787.53|1788.79|1788.33|1788.03|1787.53|347
1639445400000|2021-12-14 01:30:00|1788.04|1787.54|1788.02|1787.52|1788.36|1787.86|1787.64|1787.17|518
1639445700000|2021-12-14 01:35:00|1787.92|1787.62|1788.45|1787.95|1788.46|1787.96|1787.83|1787.42|429
1639446000000|2021-12-14 01:40:00|1788.46|1787.96|1788.15|1787.65|1788.63|1788.23|1788.02|1787.62|289
1639446300000|2021-12-14 01:45:00|1788.13|1787.63|1787.55|1787.05|1788.26|1787.82|1787.35|1786.95|433
1639446600000|2021-12-14 01:50:00|1787.57|1787.07|1788.01|1787.51|1788.22|1787.9|1787.56|1787.06|329
1639446900000|2021-12-14 01:55:00|1788.04|1787.54|1788.71|1788.21|1788.94|1788.56|1787.87|1787.37|419
1639447200000|2021-12-14 02:00:00|1788.67|1788.17|1789|1788.7|1789.8|1789.46|1788.59|1788.09|633
1639447500000|2021-12-14 02:05:00|1789.08|1788.58|1788.89|1788.39|1789.11|1788.69|1788.7|1788.32|352
1639447800000|2021-12-14 02:10:00|1788.95|1788.45|1789.02|1788.52|1789.02|1788.59|1788.65|1788.15|297
1639448100000|2021-12-14 02:15:00|1788.95|1788.45|1788.85|1788.35|1789.01|1788.53|1788.5|1788|203
1639448400000|2021-12-14 02:20:00|1788.86|1788.36|1788.43|1787.93|1788.86|1788.36|1788.29|1787.82|270
1639448700000|2021-12-14 02:25:00|1788.42|1787.92|1788.73|1788.23|1788.92|1788.51|1788.2|1787.84|204
1639449000000|2021-12-14 02:30:00|1788.74|1788.24|1788.16|1787.66|1788.82|1788.47|1787.98|1787.54|344
1639449300000|2021-12-14 02:35:00|1788.15|1787.65|1788.06|1787.56|1788.18|1787.68|1787.75|1787.25|342
1639449600000|2021-12-14 02:40:00|1787.97|1787.47|1787.23|1786.73|1788.1|1787.6|1787.21|1786.71|306
1639449900000|2021-12-14 02:45:00|1787.22|1786.72|1787.08|1786.58|1787.37|1786.98|1787|1786.55|252
1639450200000|2021-12-14 02:50:00|1787.07|1786.57|1786.83|1786.33|1787.14|1786.64|1786.52|1786.1|364
1639450500000|2021-12-14 02:55:00|1786.84|1786.34|1787.32|1787.02|1787.42|1787.07|1786.42|1786.02|422
1639450800000|2021-12-14 03:00:00|1787.3|1787|1787.33|1786.83|1787.69|1787.31|1787.1|1786.72|404
1639451100000|2021-12-14 03:05:00|1787.34|1786.84|1786.65|1786.15|1787.46|1787.08|1786.57|1786.09|431
1639451400000|2021-12-14 03:10:00|1786.64|1786.14|1786.39|1785.89|1786.74|1786.3|1786.23|1785.77|786
1639451700000|2021-12-14 03:15:00|1786.38|1785.88|1786.81|1786.31|1786.9|1786.4|1786.22|1785.72|299
1639452000000|2021-12-14 03:20:00|1786.8|1786.3|1786.73|1786.23|1786.95|1786.53|1786.5|1786.12|333
1639452300000|2021-12-14 03:25:00|1786.77|1786.27|1786.62|1786.12|1787|1786.5|1786.58|1786.08|216
1639452600000|2021-12-14 03:30:00|1786.63|1786.13|1786.54|1786.04|1786.78|1786.38|1786.41|1785.97|173
1639452900000|2021-12-14 03:35:00|1786.55|1786.05|1787.16|1786.66|1787.51|1787.12|1786.51|1786.01|345
1639453200000|2021-12-14 03:40:00|1787.15|1786.65|1787.02|1786.52|1787.33|1786.96|1787|1786.5|192
1639453500000|2021-12-14 03:45:00|1787.03|1786.53|1787.25|1786.75|1787.29|1786.89|1786.91|1786.47|143
1639453800000|2021-12-14 03:50:00|1787.24|1786.74|1786.64|1786.14|1787.29|1786.88|1786.56|1786.06|235
1639454100000|2021-12-14 03:55:00|1786.6|1786.1|1786.19|1785.69|1786.62|1786.12|1786.19|1785.69|183
1639454400000|2021-12-14 04:00:00|1786.15|1785.65|1786.11|1785.61|1786.32|1785.88|1785.97|1785.55|208
1639454700000|2021-12-14 04:05:00|1786.1|1785.6|1786.23|1785.73|1786.32|1785.82|1786.04|1785.54|212
1639455000000|2021-12-14 04:10:00|1786.24|1785.74|1786.63|1786.13|1786.8|1786.3|1786.22|1785.72|146
1639455300000|2021-12-14 04:15:00|1786.64|1786.14|1786.21|1785.71|1786.73|1786.36|1786.21|1785.71|136
1639455600000|2021-12-14 04:20:00|1786.22|1785.72|1786.34|1785.84|1786.43|1785.93|1786.14|1785.64|150
1639455900000|2021-12-14 04:25:00|1786.35|1785.85|1786.16|1785.66|1786.35|1785.89|1786.05|1785.59|148
1639456200000|2021-12-14 04:30:00|1786.15|1785.65|1785.87|1785.37|1786.19|1785.69|1785.67|1785.17|186
1639456500000|2021-12-14 04:35:00|1785.86|1785.36|1786.04|1785.54|1786.17|1785.67|1785.67|1785.26|164
1639456800000|2021-12-14 04:40:00|1786.05|1785.55|1785.94|1785.44|1786.14|1785.64|1785.93|1785.43|179
1639457100000|2021-12-14 04:45:00|1785.93|1785.43|1786.05|1785.55|1786.08|1785.58|1785.85|1785.35|125
1639457400000|2021-12-14 04:50:00|1786.06|1785.56|1786.16|1785.66|1786.38|1785.88|1786.05|1785.55|143
1639457700000|2021-12-14 04:55:00|1786.19|1785.69|1786.21|1785.71|1786.3|1785.92|1785.89|1785.39|178
1639458000000|2021-12-14 05:00:00|1786.22|1785.72|1785.96|1785.46|1786.32|1785.93|1785.79|1785.39|149
1639458300000|2021-12-14 05:05:00|1785.98|1785.48|1786.29|1785.79|1786.31|1785.89|1785.89|1785.39|95
1639458600000|2021-12-14 05:10:00|1786.31|1785.81|1786.88|1786.38|1786.88|1786.49|1786.23|1785.73|230
1639458900000|2021-12-14 05:15:00|1786.89|1786.39|1787.16|1786.66|1787.29|1786.95|1786.5|1786.13|561
1639459200000|2021-12-14 05:20:00|1787.15|1786.65|1786.69|1786.19|1787.29|1786.89|1786.62|1786.12|306
1639459500000|2021-12-14 05:25:00|1786.66|1786.16|1786.87|1786.37|1786.91|1786.44|1786.49|1785.99|201
1639459800000|2021-12-14 05:30:00|1786.85|1786.35|1786.36|1785.86|1786.85|1786.35|1786.28|1785.78|297
1639460100000|2021-12-14 05:35:00|1786.35|1785.85|1787.17|1786.67|1787.25|1786.75|1786.28|1785.78|305
1639460400000|2021-12-14 05:40:00|1787.18|1786.68|1787.08|1786.58|1787.24|1786.79|1786.78|1786.3|302
1639460700000|2021-12-14 05:45:00|1787.09|1786.59|1787.4|1786.9|1787.41|1786.91|1787.09|1786.59|215
1639461000000|2021-12-14 05:50:00|1787.37|1786.87|1787.67|1787.17|1787.76|1787.26|1787.27|1786.85|358
1639461300000|2021-12-14 05:55:00|1787.68|1787.18|1787.6|1787.1|1787.78|1787.28|1787.23|1786.79|254
1639461600000|2021-12-14 06:00:00|1787.62|1787.12|1787.67|1787.17|1787.91|1787.41|1787.3|1786.91|339
1639461900000|2021-12-14 06:05:00|1787.69|1787.19|1787.84|1787.34|1787.97|1787.56|1787.56|1787.15|289
1639462200000|2021-12-14 06:10:00|1787.83|1787.33|1788.44|1787.94|1788.75|1788.25|1787.77|1787.27|464
1639462500000|2021-12-14 06:15:00|1788.42|1787.92|1788.21|1787.71|1788.55|1788.09|1787.9|1787.5|334
1639462800000|2021-12-14 06:20:00|1788.22|1787.72|1788.21|1787.71|1788.64|1788.14|1788.16|1787.66|248
1639463100000|2021-12-14 06:25:00|1788.2|1787.7|1787.56|1787.06|1788.2|1787.7|1787.46|1786.96|312
1639463400000|2021-12-14 06:30:00|1787.57|1787.07|1788.14|1787.64|1788.17|1787.67|1787.5|1787|237
1639463700000|2021-12-14 06:35:00|1788.17|1787.67|1787.57|1787.27|1788.21|1787.71|1787.57|1787.12|209
1639464000000|2021-12-14 06:40:00|1787.56|1787.26|1787.57|1787.07|1787.88|1787.38|1787.53|1787.03|173
1639464300000|2021-12-14 06:45:00|1787.56|1787.06|1788.43|1787.93|1788.68|1788.18|1787.52|1787.02|344
1639464600000|2021-12-14 06:50:00|1788.44|1787.94|1788.34|1787.84|1788.77|1788.27|1788.21|1787.71|198
1639464900000|2021-12-14 06:55:00|1788.37|1787.87|1788.37|1787.87|1788.5|1788|1788.06|1787.56|306
1639465200000|2021-12-14 07:00:00|1788.35|1787.85|1787.74|1787.24|1788.46|1787.96|1787.68|1787.24|348
1639465500000|2021-12-14 07:05:00|1787.75|1787.25|1787.72|1787.22|1788.04|1787.54|1787.53|1787.03|355
1639465800000|2021-12-14 07:10:00|1787.75|1787.25|1788.07|1787.57|1788.12|1787.62|1787.71|1787.21|243
1639466100000|2021-12-14 07:15:00|1788.05|1787.55|1787.98|1787.48|1788.72|1788.22|1787.79|1787.3|377
1639466400000|2021-12-14 07:20:00|1787.99|1787.49|1788.02|1787.52|1788.37|1787.95|1787.69|1787.28|289
1639466700000|2021-12-14 07:25:00|1788.04|1787.54|1787.85|1787.35|1788.04|1787.54|1787.53|1787.14|274
1639467000000|2021-12-14 07:30:00|1787.84|1787.34|1787.22|1786.72|1787.9|1787.4|1787.21|1786.71|262
1639467300000|2021-12-14 07:35:00|1787.21|1786.71|1786.17|1785.87|1787.47|1787.02|1786.12|1785.62|499
1639467600000|2021-12-14 07:40:00|1786.18|1785.88|1785.75|1785.25|1786.31|1785.89|1785.55|1785.14|569
1639467900000|2021-12-14 07:45:00|1785.74|1785.24|1785.25|1784.75|1785.96|1785.53|1784.95|1784.55|654
1639468200000|2021-12-14 07:50:00|1785.26|1784.76|1785.45|1784.95|1785.45|1785.06|1784.38|1784.06|590
1639468500000|2021-12-14 07:55:00|1785.44|1784.94|1784.86|1784.56|1786.17|1785.8|1784.64|1784.23|720
1639468800000|2021-12-14 08:00:00|1784.87|1784.57|1783.23|1782.93|1784.87|1784.57|1783.02|1782.68|1074
1639469100000|2021-12-14 08:05:00|1783.25|1782.95|1783.49|1783.19|1783.73|1783.35|1783.18|1782.73|590
1639469400000|2021-12-14 08:10:00|1783.47|1783.17|1784.15|1783.65|1784.44|1784.09|1783.35|1782.92|637
1639469700000|2021-12-14 08:15:00|1784.01|1783.71|1784.18|1783.88|1784.71|1784.34|1783.79|1783.46|602
1639470000000|2021-12-14 08:20:00|1784.28|1783.78|1783.73|1783.43|1784.56|1784.19|1783.38|1783.03|581
1639470300000|2021-12-14 08:25:00|1783.74|1783.44|1783.1|1782.8|1783.89|1783.49|1782.18|1781.84|691
1639470600000|2021-12-14 08:30:00|1783.11|1782.81|1783.19|1782.69|1783.23|1782.82|1782.42|1782.04|657
1639470900000|2021-12-14 08:35:00|1783.12|1782.82|1783.55|1783.25|1783.76|1783.37|1783.1|1782.7|461
1639471200000|2021-12-14 08:40:00|1783.66|1783.16|1785.03|1784.53|1785.16|1784.76|1783.55|1783.16|572
1639471500000|2021-12-14 08:45:00|1785.04|1784.54|1784.5|1784|1785.46|1785.06|1784.41|1783.98|504
1639471800000|2021-12-14 08:50:00|1784.4|1784.1|1784.09|1783.79|1784.77|1784.37|1784.08|1783.71|429
1639472100000|2021-12-14 08:55:00|1784.19|1783.69|1785.03|1784.73|1785.32|1784.94|1784|1783.57|497
1639472400000|2021-12-14 09:00:00|1785.02|1784.72|1785.41|1784.91|1786|1785.67|1784.94|1784.55|860
1639472700000|2021-12-14 09:05:00|1785.43|1784.93|1784.38|1783.88|1785.43|1784.93|1784.26|1783.79|398
1639473000000|2021-12-14 09:10:00|1784.36|1783.86|1784.46|1783.96|1784.63|1784.23|1784.1|1783.68|445
1639473300000|2021-12-14 09:15:00|1784.47|1783.97|1783.9|1783.4|1784.49|1784.15|1783.82|1783.38|359
1639473600000|2021-12-14 09:20:00|1783.84|1783.34|1783.73|1783.23|1784.08|1783.64|1783.54|1783.09|333
1639473900000|2021-12-14 09:25:00|1783.75|1783.25|1784.17|1783.67|1784.18|1783.77|1783.48|1783.06|420
1639474200000|2021-12-14 09:30:00|1784.16|1783.66|1783.87|1783.37|1784.22|1783.77|1783.69|1783.27|356
1639474500000|2021-12-14 09:35:00|1783.91|1783.41|1783.86|1783.36|1784.23|1783.75|1783.63|1783.21|435
1639474800000|2021-12-14 09:40:00|1783.85|1783.35|1783.34|1782.84|1784.01|1783.55|1783.2|1782.77|370
1639475100000|2021-12-14 09:45:00|1783.31|1782.81|1783.48|1782.98|1783.71|1783.31|1782.94|1782.52|464
1639475400000|2021-12-14 09:50:00|1783.49|1782.99|1783.51|1783.21|1784.12|1783.8|1783.17|1782.8|539
1639475700000|2021-12-14 09:55:00|1783.61|1783.11|1784.11|1783.61|1784.97|1784.61|1783.44|1783.03|780
1639476000000|2021-12-14 10:00:00|1784.12|1783.62|1784.33|1783.83|1784.81|1784.42|1783.87|1783.48|537
1639476300000|2021-12-14 10:05:00|1784.34|1783.84|1784.94|1784.44|1784.96|1784.46|1784.12|1783.71|494
1639476600000|2021-12-14 10:10:00|1784.97|1784.47|1784.77|1784.27|1785.01|1784.62|1784.42|1784.02|504
1639476900000|2021-12-14 10:15:00|1784.78|1784.28|1784.61|1784.31|1785.4|1784.99|1784.53|1784.15|588
1639477200000|2021-12-14 10:20:00|1784.62|1784.32|1784.62|1784.12|1784.84|1784.49|1784.5|1784.09|461
1639477500000|2021-12-14 10:25:00|1784.53|1784.23|1783.63|1783.33|1784.86|1784.55|1783.63|1783.3|536
1639477800000|2021-12-14 10:30:00|1783.71|1783.41|1783.95|1783.45|1784.12|1783.72|1782.89|1782.49|618
1639478100000|2021-12-14 10:35:00|1783.93|1783.43|1782.9|1782.4|1784.24|1783.74|1782.76|1782.3|400
1639478400000|2021-12-14 10:40:00|1782.92|1782.42|1784.13|1783.63|1784.19|1783.79|1782.82|1782.32|409
1639478700000|2021-12-14 10:45:00|1784.14|1783.64|1785.54|1785.04|1785.7|1785.33|1784.11|1783.61|600
1639479000000|2021-12-14 10:50:00|1785.53|1785.03|1785.58|1785.08|1785.91|1785.61|1785.16|1784.81|445
1639479300000|2021-12-14 10:55:00|1785.59|1785.09|1785.1|1784.6|1785.66|1785.16|1784.96|1784.47|407
1639479600000|2021-12-14 11:00:00|1785.09|1784.59|1785|1784.5|1785.5|1785|1784.91|1784.41|478
1639479900000|2021-12-14 11:05:00|1785.01|1784.51|1784.48|1783.98|1785.07|1784.67|1784.38|1783.9|383
1639480200000|2021-12-14 11:10:00|1784.5|1784|1785.02|1784.52|1785.27|1784.91|1784.3|1783.95|403
1639480500000|2021-12-14 11:15:00|1785.01|1784.51|1784.84|1784.34|1785.15|1784.76|1784.62|1784.18|375
1639480800000|2021-12-14 11:20:00|1784.85|1784.35|1784.98|1784.48|1785.16|1784.72|1784.59|1784.2|280
1639481100000|2021-12-14 11:25:00|1784.97|1784.47|1784.93|1784.43|1785.31|1784.98|1784.83|1784.35|334
1639481400000|2021-12-14 11:30:00|1784.94|1784.44|1784.69|1784.19|1785.16|1784.76|1784.54|1784.17|315
1639481700000|2021-12-14 11:35:00|1784.6|1784.3|1784.88|1784.38|1785.15|1784.76|1784.58|1784.19|364
1639482000000|2021-12-14 11:40:00|1784.9|1784.4|1785.25|1784.75|1785.44|1784.94|1784.75|1784.35|387
1639482300000|2021-12-14 11:45:00|1785.27|1784.77|1785.19|1784.69|1785.42|1784.97|1784.83|1784.39|429
1639482600000|2021-12-14 11:50:00|1785.2|1784.7|1784.85|1784.35|1785.2|1784.78|1784.49|1784.11|416
1639482900000|2021-12-14 11:55:00|1784.79|1784.29|1785.13|1784.63|1785.15|1784.65|1784.29|1783.87|480
1639483200000|2021-12-14 12:00:00|1785.15|1784.65|1785.12|1784.62|1785.39|1784.97|1784.81|1784.43|520
1639483500000|2021-12-14 12:05:00|1785.13|1784.63|1784.17|1783.87|1785.14|1784.76|1784.15|1783.77|423
1639483800000|2021-12-14 12:10:00|1784.16|1783.86|1784.69|1784.19|1784.82|1784.42|1783.98|1783.56|502
1639484100000|2021-12-14 12:15:00|1784.66|1784.16|1784.42|1783.92|1784.66|1784.27|1784.18|1783.79|483
1639484400000|2021-12-14 12:20:00|1784.4|1783.9|1784.61|1784.11|1784.64|1784.14|1784.08|1783.64|397
1639484700000|2021-12-14 12:25:00|1784.62|1784.12|1784.43|1783.93|1784.63|1784.23|1784.13|1783.65|346
1639485000000|2021-12-14 12:30:00|1784.45|1783.95|1784.52|1784.22|1785.15|1784.72|1784.32|1783.92|383
1639485300000|2021-12-14 12:35:00|1784.62|1784.12|1784.13|1783.63|1784.77|1784.4|1784.06|1783.57|360
1639485600000|2021-12-14 12:40:00|1784.16|1783.66|1784.54|1784.04|1784.61|1784.19|1783.99|1783.51|452
1639485900000|2021-12-14 12:45:00|1784.58|1784.28|1784.47|1784.17|1784.87|1784.37|1783.87|1783.47|480
1639486200000|2021-12-14 12:50:00|1784.48|1784.18|1783.53|1783.23|1784.66|1784.26|1783.27|1782.92|633
1639486500000|2021-12-14 12:55:00|1783.62|1783.12|1784.74|1784.24|1784.85|1784.49|1783.35|1782.98|544
1639486800000|2021-12-14 13:00:00|1784.75|1784.25|1784.69|1784.19|1785.85|1785.51|1784.52|1784.19|788
1639487100000|2021-12-14 13:05:00|1784.29|1783.99|1783.53|1783.23|1784.44|1784.1|1783.41|1783.03|702
1639487400000|2021-12-14 13:10:00|1783.62|1783.32|1784.02|1783.72|1784.27|1783.9|1783.52|1783.12|527
1639487700000|2021-12-14 13:15:00|1784.04|1783.74|1783.56|1783.26|1784.07|1783.74|1783.13|1782.74|469
1639488000000|2021-12-14 13:20:00|1783.59|1783.29|1781.25|1780.95|1783.61|1783.31|1779.86|1779.43|1325
1639488300000|2021-12-14 13:25:00|1781.21|1780.91|1780.12|1779.62|1781.25|1780.91|1779.16|1778.8|1122
1639488600000|2021-12-14 13:30:00|1780.15|1779.65|1778.69|1778.19|1781.58|1781.28|1777.72|1777.22|1570
1639488900000|2021-12-14 13:35:00|1778.65|1778.15|1777.07|1776.57|1778.87|1778.4|1776.54|1776.24|1409
1639489200000|2021-12-14 13:40:00|1777.12|1776.62|1775.22|1774.72|1777.19|1776.69|1773.91|1773.61|1520
1639489500000|2021-12-14 13:45:00|1775.04|1774.54|1773.57|1773.07|1775.42|1775.08|1772.37|1771.87|1401
1639489800000|2021-12-14 13:50:00|1773.56|1773.06|1772.17|1771.67|1774.43|1774.03|1771.87|1771.49|1321
1639490100000|2021-12-14 13:55:00|1772.18|1771.68|1772.41|1772.11|1773.76|1773.39|1771.83|1771.42|1331
1639490400000|2021-12-14 14:00:00|1772.46|1771.96|1769.24|1768.74|1772.46|1772|1767.52|1767.22|1698
1639490700000|2021-12-14 14:05:00|1769.23|1768.73|1768|1767.5|1769.51|1769.06|1767.42|1767.09|1451
1639491000000|2021-12-14 14:10:00|1767.88|1767.38|1767.98|1767.48|1768.76|1768.41|1767.02|1766.72|1353
1639491300000|2021-12-14 14:15:00|1767.96|1767.46|1768.75|1768.25|1768.92|1768.42|1766.67|1766.37|1240
1639491600000|2021-12-14 14:20:00|1768.73|1768.23|1768.76|1768.26|1769.1|1768.6|1767.11|1766.61|975
1639491900000|2021-12-14 14:25:00|1768.71|1768.21|1769.82|1769.32|1769.88|1769.38|1767.74|1767.24|946
1639492200000|2021-12-14 14:30:00|1769.85|1769.35|1769.35|1768.85|1770.25|1769.8|1768.1|1767.74|1530
1639492500000|2021-12-14 14:35:00|1769.32|1768.82|1770.38|1769.88|1771.48|1770.99|1769.11|1768.81|1313
1639492800000|2021-12-14 14:40:00|1770.21|1769.71|1772.06|1771.56|1772.2|1771.89|1769.76|1769.36|1188
1639493100000|2021-12-14 14:45:00|1771.91|1771.61|1772.8|1772.3|1773.34|1773|1770.75|1770.25|1369
1639493400000|2021-12-14 14:50:00|1772.84|1772.34|1773.76|1773.26|1773.93|1773.43|1772.01|1771.51|1256
1639493700000|2021-12-14 14:55:00|1773.72|1773.22|1776.18|1775.68|1778.5|1778.2|1773.7|1773.2|1797
1639494000000|2021-12-14 15:00:00|1776.2|1775.7|1774.56|1774.06|1776.8|1776.5|1774.16|1773.66|1519
1639494300000|2021-12-14 15:05:00|1774.54|1774.04|1774.16|1773.66|1775.5|1775.08|1774|1773.5|1093
1639494600000|2021-12-14 15:10:00|1774.17|1773.67|1773.72|1773.42|1774.94|1774.44|1773.38|1773.08|1038
1639494900000|2021-12-14 15:15:00|1773.73|1773.43|1773.2|1772.7|1774.05|1773.74|1772.22|1771.83|1032
1639495200000|2021-12-14 15:20:00|1773.21|1772.71|1772.67|1772.17|1773.83|1773.33|1772.32|1771.92|1156
1639495500000|2021-12-14 15:25:00|1772.63|1772.13|1772|1771.5|1773.15|1772.73|1771.68|1771.35|1066
1639495800000|2021-12-14 15:30:00|1772.01|1771.51|1773.55|1773.05|1773.97|1773.55|1771.55|1771.25|1095
1639496100000|2021-12-14 15:35:00|1773.57|1773.07|1772.93|1772.43|1773.57|1773.07|1772.47|1772.17|730
1639496400000|2021-12-14 15:40:00|1772.94|1772.44|1772.38|1771.88|1773.73|1773.33|1772.14|1771.79|864
1639496700000|2021-12-14 15:45:00|1772.36|1771.86|1773.27|1772.97|1773.29|1772.97|1771.49|1771.11|871
1639497000000|2021-12-14 15:50:00|1773.24|1772.94|1774.92|1774.42|1774.95|1774.55|1773.13|1772.72|971
1639497300000|2021-12-14 15:55:00|1774.93|1774.43|1774.44|1774.14|1775.27|1774.96|1773.9|1773.59|928
1639497600000|2021-12-14 16:00:00|1774.4|1774.1|1775.8|1775.5|1776.81|1776.43|1774.31|1773.94|1103
1639497900000|2021-12-14 16:05:00|1775.82|1775.52|1775.63|1775.13|1776.08|1775.66|1774.67|1774.37|894
1639498200000|2021-12-14 16:10:00|1775.62|1775.12|1775.43|1774.93|1775.98|1775.6|1775.22|1774.82|726
1639498500000|2021-12-14 16:15:00|1775.42|1774.92|1774.03|1773.53|1775.7|1775.25|1773.83|1773.43|717
1639498800000|2021-12-14 16:20:00|1774.02|1773.52|1773.13|1772.63|1774.29|1773.86|1772.88|1772.46|879
1639499100000|2021-12-14 16:25:00|1773.02|1772.72|1773.51|1773.01|1773.98|1773.58|1772.87|1772.56|746
1639499400000|2021-12-14 16:30:00|1773.52|1773.02|1772.92|1772.42|1773.57|1773.2|1772.74|1772.33|712
1639499700000|2021-12-14 16:35:00|1772.93|1772.43|1772.95|1772.45|1773.34|1772.93|1772.72|1772.33|553
1639500000000|2021-12-14 16:40:00|1772.96|1772.46|1772.6|1772.1|1773.11|1772.68|1772.49|1772.1|522
1639500300000|2021-12-14 16:45:00|1772.61|1772.11|1772.31|1772.01|1773.19|1772.79|1772.18|1771.79|581
1639500600000|2021-12-14 16:50:00|1772.41|1771.91|1772.87|1772.57|1773.28|1772.89|1772.28|1771.87|510
1639500900000|2021-12-14 16:55:00|1772.88|1772.58|1773.83|1773.33|1773.83|1773.43|1772.79|1772.37|564
1639501200000|2021-12-14 17:00:00|1773.85|1773.35|1774.15|1773.85|1774.26|1773.88|1773.71|1773.3|435
1639501500000|2021-12-14 17:05:00|1774.14|1773.84|1774.08|1773.78|1774.33|1773.9|1773.84|1773.42|479
1639501800000|2021-12-14 17:10:00|1774.07|1773.77|1774.19|1773.89|1774.31|1773.94|1773.81|1773.31|358
1639502100000|2021-12-14 17:15:00|1774.16|1773.86|1774.32|1773.82|1774.49|1774.1|1773.89|1773.49|380
1639502400000|2021-12-14 17:20:00|1774.31|1773.81|1772.76|1772.26|1774.7|1774.2|1772.62|1772.23|536
1639502700000|2021-12-14 17:25:00|1772.77|1772.27|1773.12|1772.62|1773.66|1773.24|1772.75|1772.25|495
1639503000000|2021-12-14 17:30:00|1773.1|1772.6|1773.03|1772.53|1773.36|1772.94|1772.88|1772.44|417
1639503300000|2021-12-14 17:35:00|1773.04|1772.54|1772.71|1772.41|1773.27|1772.86|1772.68|1772.29|274
1639503600000|2021-12-14 17:40:00|1772.74|1772.44|1772.8|1772.3|1773.02|1772.63|1772.63|1772.24|381
1639503900000|2021-12-14 17:45:00|1772.81|1772.31|1772.79|1772.29|1773.35|1772.95|1772.38|1772.02|417
1639504200000|2021-12-14 17:50:00|1772.8|1772.3|1772.42|1772.12|1772.82|1772.4|1772.32|1771.95|391
1639504500000|2021-12-14 17:55:00|1772.45|1772.15|1772.86|1772.36|1772.99|1772.54|1772.27|1771.89|407
1639504800000|2021-12-14 18:00:00|1772.87|1772.37|1772.36|1772.06|1772.94|1772.54|1772.28|1771.9|386
1639505100000|2021-12-14 18:05:00|1772.46|1771.96|1772.39|1771.89|1772.81|1772.32|1772.24|1771.83|284
1639505400000|2021-12-14 18:10:00|1772.4|1771.9|1771.89|1771.59|1772.75|1772.33|1771.89|1771.5|369
1639505700000|2021-12-14 18:15:00|1771.84|1771.54|1772.53|1772.03|1772.54|1772.1|1771.79|1771.37|457
1639506000000|2021-12-14 18:20:00|1772.56|1772.06|1772.94|1772.64|1773.25|1772.92|1772.35|1771.95|492
1639506300000|2021-12-14 18:25:00|1772.96|1772.66|1772.26|1771.96|1773.48|1773.07|1771.95|1771.59|700
1639506600000|2021-12-14 18:30:00|1772.22|1771.92|1772.64|1772.14|1773.22|1772.79|1772.22|1771.92|436
1639506900000|2021-12-14 18:35:00|1772.7|1772.2|1772.1|1771.6|1772.77|1772.35|1772.02|1771.59|279
1639507200000|2021-12-14 18:40:00|1772.09|1771.59|1772.25|1771.75|1772.28|1771.86|1772|1771.58|230
1639507500000|2021-12-14 18:45:00|1772.24|1771.74|1771.74|1771.24|1772.33|1771.94|1771.63|1771.23|283
1639507800000|2021-12-14 18:50:00|1771.73|1771.23|1771.85|1771.35|1771.98|1771.51|1771.65|1771.15|220
1639508100000|2021-12-14 18:55:00|1771.86|1771.36|1771.66|1771.16|1771.87|1771.37|1771.39|1770.92|252
1639508400000|2021-12-14 19:00:00|1771.68|1771.18|1771.88|1771.38|1772.37|1771.87|1771.65|1771.15|352
1639508700000|2021-12-14 19:05:00|1771.87|1771.37|1771.68|1771.18|1772.06|1771.56|1771.23|1770.82|319
1639509000000|2021-12-14 19:10:00|1771.69|1771.19|1772.1|1771.6|1772.38|1771.89|1771.69|1771.19|314
1639509300000|2021-12-14 19:15:00|1772.14|1771.64|1772.87|1772.37|1773.21|1772.84|1771.92|1771.47|373
1639509600000|2021-12-14 19:20:00|1772.81|1772.31|1773|1772.5|1773.33|1772.88|1772.7|1772.2|365
1639509900000|2021-12-14 19:25:00|1772.98|1772.48|1773.39|1772.89|1773.43|1772.94|1772.79|1772.3|301
1639510200000|2021-12-14 19:30:00|1773.4|1772.9|1772.82|1772.32|1773.46|1772.96|1772.66|1772.22|427
1639510500000|2021-12-14 19:35:00|1772.81|1772.31|1772.92|1772.42|1773.14|1772.64|1772.63|1772.16|312
1639510800000|2021-12-14 19:40:00|1772.91|1772.41|1773.13|1772.63|1773.43|1772.93|1772.89|1772.39|295
1639511100000|2021-12-14 19:45:00|1773.14|1772.64|1773|1772.5|1773.46|1773.04|1772.88|1772.4|375
1639511400000|2021-12-14 19:50:00|1773.02|1772.52|1772.83|1772.33|1773.25|1772.75|1772.65|1772.29|362
1639511700000|2021-12-14 19:55:00|1772.85|1772.35|1772.5|1772|1772.89|1772.43|1772.34|1771.93|337
1639512000000|2021-12-14 20:00:00|1772.52|1772.02|1772.52|1772.02|1772.62|1772.21|1772.2|1771.83|381
1639512300000|2021-12-14 20:05:00|1772.51|1772.01|1772.61|1772.11|1772.95|1772.55|1772.23|1771.81|345
1639512600000|2021-12-14 20:10:00|1772.62|1772.12|1772.15|1771.65|1772.68|1772.21|1771.93|1771.54|376
1639512900000|2021-12-14 20:15:00|1772.16|1771.66|1771.58|1771.08|1772.33|1771.88|1771.19|1770.89|300
1639513200000|2021-12-14 20:20:00|1771.59|1771.09|1771.77|1771.27|1772.19|1771.73|1771.51|1771.01|364
1639513500000|2021-12-14 20:25:00|1771.78|1771.28|1771.75|1771.45|1771.88|1771.49|1771.45|1771.06|411
1639513800000|2021-12-14 20:30:00|1771.76|1771.46|1771.74|1771.24|1772.16|1771.8|1771.61|1771.22|483
1639514100000|2021-12-14 20:35:00|1771.73|1771.23|1771.61|1771.11|1771.75|1771.34|1771.35|1770.99|386
1639514400000|2021-12-14 20:40:00|1771.62|1771.12|1771.11|1770.81|1771.69|1771.3|1771.11|1770.73|313
1639514700000|2021-12-14 20:45:00|1771.05|1770.75|1770.72|1770.22|1771.29|1770.89|1770.57|1770.15|402
1639515000000|2021-12-14 20:50:00|1770.74|1770.24|1770.79|1770.49|1771.47|1771.02|1770.56|1770.14|484
1639515300000|2021-12-14 20:55:00|1770.85|1770.55|1771.32|1771.02|1771.6|1771.12|1770.68|1770.31|669
1639515600000|2021-12-14 21:00:00|1771.3|1771|1771.44|1770.94|1771.67|1771.22|1771.24|1770.81|380
1639515900000|2021-12-14 21:05:00|1771.42|1770.92|1771.6|1771.1|1771.61|1771.11|1771.28|1770.87|147
1639516200000|2021-12-14 21:10:00|1771.57|1771.07|1771.44|1770.94|1771.7|1771.29|1771.33|1770.83|152
1639516500000|2021-12-14 21:15:00|1771.42|1770.92|1771.35|1770.85|1771.59|1771.09|1771.31|1770.81|99
1639516800000|2021-12-14 21:20:00|1771.38|1770.88|1771.44|1770.94|1771.59|1771.09|1771.35|1770.85|106
1639517100000|2021-12-14 21:25:00|1771.45|1770.95|1771.39|1770.89|1771.7|1771.2|1771.34|1770.84|186
1639517400000|2021-12-14 21:30:00|1771.41|1770.91|1771.25|1770.75|1771.46|1770.96|1771.23|1770.73|196
1639517700000|2021-12-14 21:35:00|1771.27|1770.77|1771.28|1770.78|1771.34|1770.84|1771.17|1770.67|129
1639518000000|2021-12-14 21:40:00|1771.31|1770.81|1771.38|1770.88|1771.42|1771|1771.23|1770.76|134
1639518300000|2021-12-14 21:45:00|1771.37|1770.87|1770.79|1770.29|1771.45|1770.95|1770.68|1770.18|247
1639518600000|2021-12-14 21:50:00|1770.85|1770.35|1770.75|1770.25|1771.06|1770.56|1770.64|1770.14|293
1639518900000|2021-12-14 21:55:00|1770.81|1770.31|1771.15|1770.65|1771.19|1770.69|1770.7|1770.2|251
1639522800000|2021-12-14 23:00:00|1771.73|1771.23|1771.74|1771.24|1771.86|1771.36|1771.5|1771|225
1639523100000|2021-12-14 23:05:00|1771.72|1771.22|1771.81|1771.31|1771.87|1771.37|1771.58|1771.08|165
1639523400000|2021-12-14 23:10:00|1771.8|1771.3|1772.16|1771.66|1772.18|1771.68|1771.8|1771.3|106
1639523700000|2021-12-14 23:15:00|1772.17|1771.67|1772.51|1772.01|1772.59|1772.09|1772.06|1771.56|188
1639524000000|2021-12-14 23:20:00|1772.5|1772|1772.54|1772.04|1772.58|1772.08|1772.39|1771.89|148
1639524300000|2021-12-14 23:25:00|1772.53|1772.03|1772.42|1771.92|1772.64|1772.14|1772.32|1771.82|156
1639524600000|2021-12-14 23:30:00|1772.41|1771.91|1772.75|1772.25|1773.24|1772.74|1772.23|1771.73|255
1639524900000|2021-12-14 23:35:00|1772.79|1772.29|1772.59|1772.09|1772.9|1772.4|1772.36|1771.86|197
1639525200000|2021-12-14 23:40:00|1772.58|1772.08|1772.74|1772.24|1772.77|1772.27|1772.2|1771.7|187
1639525500000|2021-12-14 23:45:00|1772.75|1772.25|1773.02|1772.52|1773.05|1772.58|1772.65|1772.15|282
1639525800000|2021-12-14 23:50:00|1773.01|1772.51|1772.75|1772.25|1773.16|1772.66|1772.6|1772.1|282
1639526100000|2021-12-14 23:55:00|1772.74|1772.24|1772.83|1772.33|1772.93|1772.43|1772.41|1771.92|213
1639526400000|2021-12-15 00:00:00|1772.82|1772.32|1772.7|1772.4|1773.09|1772.68|1772.57|1772.16|302
1639526700000|2021-12-15 00:05:00|1772.8|1772.3|1772.93|1772.43|1773.2|1772.79|1772.68|1772.21|241
1639527000000|2021-12-15 00:10:00|1772.92|1772.42|1773.2|1772.7|1773.33|1772.93|1772.85|1772.37|271
1639527300000|2021-12-15 00:15:00|1773.24|1772.74|1772.98|1772.68|1773.35|1772.94|1772.76|1772.26|237
1639527600000|2021-12-15 00:20:00|1773.01|1772.71|1773.03|1772.53|1773.14|1772.72|1772.8|1772.42|166
1639527900000|2021-12-15 00:25:00|1773.05|1772.55|1772.92|1772.62|1773.2|1772.7|1772.87|1772.41|259
1639528200000|2021-12-15 00:30:00|1772.91|1772.61|1773.13|1772.63|1773.13|1772.7|1772.81|1772.42|204
1639528500000|2021-12-15 00:35:00|1773.06|1772.56|1773.17|1772.67|1773.33|1772.92|1772.89|1772.43|265
1639528800000|2021-12-15 00:40:00|1773.18|1772.68|1773.43|1772.93|1773.64|1773.14|1773.08|1772.63|238
1639529100000|2021-12-15 00:45:00|1773.46|1772.96|1774.07|1773.57|1774.26|1773.76|1773.34|1772.95|248
1639529400000|2021-12-15 00:50:00|1774.06|1773.56|1774.11|1773.61|1774.13|1773.67|1773.55|1773.09|331
1639529700000|2021-12-15 00:55:00|1774.13|1773.63|1773.47|1772.97|1774.13|1773.63|1773.27|1772.77|293
1639530000000|2021-12-15 01:00:00|1773.46|1772.96|1772.87|1772.37|1773.72|1773.22|1772.83|1772.33|549
1639530300000|2021-12-15 01:05:00|1772.86|1772.36|1772.33|1771.83|1773.47|1773.11|1772.09|1771.59|638
1639530600000|2021-12-15 01:10:00|1772.34|1771.84|1772.87|1772.37|1772.96|1772.46|1772.05|1771.55|458
1639530900000|2021-12-15 01:15:00|1772.85|1772.35|1772.26|1771.76|1772.86|1772.36|1771.48|1770.98|519
1639531200000|2021-12-15 01:20:00|1772.27|1771.77|1772.68|1772.18|1772.78|1772.35|1772.12|1771.66|351
1639531500000|2021-12-15 01:25:00|1772.69|1772.19|1771.89|1771.39|1772.86|1772.36|1771.61|1771.17|538
1639531800000|2021-12-15 01:30:00|1771.88|1771.38|1771.9|1771.6|1772.17|1771.67|1771.56|1771.06|434
1639532100000|2021-12-15 01:35:00|1772|1771.5|1772.83|1772.33|1772.86|1772.36|1771.76|1771.38|420
1639532400000|2021-12-15 01:40:00|1772.84|1772.34|1773.33|1772.83|1773.39|1772.89|1772.8|1772.3|390
1639532700000|2021-12-15 01:45:00|1773.34|1772.84|1773.4|1772.9|1773.59|1773.09|1773.07|1772.57|297
1639533000000|2021-12-15 01:50:00|1773.43|1772.93|1773.15|1772.65|1773.53|1773.07|1772.88|1772.38|371
1639533300000|2021-12-15 01:55:00|1773.16|1772.66|1773.07|1772.57|1773.39|1772.89|1772.69|1772.26|377
1639533600000|2021-12-15 02:00:00|1773.01|1772.51|1772.92|1772.42|1773.13|1772.75|1772.47|1772.02|607
1639533900000|2021-12-15 02:05:00|1772.9|1772.4|1772.96|1772.46|1773.34|1772.9|1772.73|1772.33|331
1639534200000|2021-12-15 02:10:00|1772.95|1772.45|1772.42|1771.92|1773.07|1772.59|1772.38|1771.88|327
1639534500000|2021-12-15 02:15:00|1772.4|1771.9|1772.36|1771.86|1772.59|1772.13|1771.86|1771.47|486
1639534800000|2021-12-15 02:20:00|1772.34|1771.84|1772.92|1772.42|1772.93|1772.51|1772.04|1771.54|508
1639535100000|2021-12-15 02:25:00|1772.93|1772.43|1772.6|1772.1|1773.2|1772.7|1772.56|1772.06|242
1639535400000|2021-12-15 02:30:00|1772.54|1772.04|1772.48|1771.98|1773.13|1772.63|1772.37|1771.87|386
1639535700000|2021-12-15 02:35:00|1772.49|1771.99|1772.64|1772.14|1772.68|1772.18|1772.22|1771.8|290
1639536000000|2021-12-15 02:40:00|1772.65|1772.15|1772.51|1772.01|1773.04|1772.54|1772.43|1771.93|312
1639536300000|2021-12-15 02:45:00|1772.52|1772.02|1772.56|1772.06|1772.84|1772.37|1772.42|1771.95|294
1639536600000|2021-12-15 02:50:00|1772.55|1772.05|1773.01|1772.51|1773.14|1772.64|1772.47|1771.97|309
1639536900000|2021-12-15 02:55:00|1772.98|1772.48|1772.63|1772.13|1773.15|1772.65|1772.44|1771.94|305
1639537200000|2021-12-15 03:00:00|1772.64|1772.14|1772.06|1771.56|1772.64|1772.14|1772.06|1771.56|251
1639537500000|2021-12-15 03:05:00|1772.08|1771.58|1771.58|1771.08|1772.1|1771.6|1771.19|1770.74|402
1639537800000|2021-12-15 03:10:00|1771.56|1771.06|1771.92|1771.42|1771.93|1771.43|1771.25|1770.83|375
1639538100000|2021-12-15 03:15:00|1771.94|1771.44|1771.13|1770.63|1771.98|1771.48|1771.05|1770.55|368
1639538400000|2021-12-15 03:20:00|1771.12|1770.62|1771.13|1770.63|1771.42|1770.99|1771.01|1770.51|361
1639538700000|2021-12-15 03:25:00|1771.11|1770.61|1770.14|1769.64|1771.11|1770.61|1769.93|1769.52|404
1639539000000|2021-12-15 03:30:00|1770.13|1769.63|1770.67|1770.17|1770.78|1770.28|1770.02|1769.6|284
1639539300000|2021-12-15 03:35:00|1770.68|1770.18|1770.48|1769.98|1770.7|1770.2|1770.44|1769.94|161
1639539600000|2021-12-15 03:40:00|1770.46|1769.96|1770.34|1769.84|1770.79|1770.29|1770.19|1769.74|251
1639539900000|2021-12-15 03:45:00|1770.33|1769.83|1770.18|1769.68|1770.53|1770.13|1770.11|1769.61|214
1639540200000|2021-12-15 03:50:00|1770.17|1769.67|1770.59|1770.09|1770.59|1770.09|1770.16|1769.66|229
1639540500000|2021-12-15 03:55:00|1770.62|1770.12|1770.35|1769.85|1770.84|1770.34|1770.26|1769.76|232
1639540800000|2021-12-15 04:00:00|1770.34|1769.84|1770.92|1770.62|1770.92|1770.62|1770.34|1769.84|281
1639541100000|2021-12-15 04:05:00|1770.89|1770.59|1770.81|1770.31|1771.01|1770.59|1770.51|1770.05|233
1639541400000|2021-12-15 04:10:00|1770.82|1770.32|1770.44|1769.94|1770.82|1770.32|1770.18|1769.88|181
1639541700000|2021-12-15 04:15:00|1770.46|1769.96|1770.84|1770.34|1771.06|1770.56|1770.42|1769.92|187
1639542000000|2021-12-15 04:20:00|1770.74|1770.24|1770.66|1770.16|1770.93|1770.43|1770.63|1770.13|114
1639542300000|2021-12-15 04:25:00|1770.67|1770.17|1770.89|1770.39|1771.11|1770.61|1770.59|1770.09|168
1639542600000|2021-12-15 04:30:00|1770.87|1770.37|1771|1770.5|1771.13|1770.63|1770.82|1770.32|183
1639542900000|2021-12-15 04:35:00|1770.99|1770.49|1771.2|1770.7|1771.32|1770.82|1770.95|1770.45|264
1639543200000|2021-12-15 04:40:00|1771.21|1770.71|1771.21|1770.71|1771.32|1770.82|1771.17|1770.67|115
1639543500000|2021-12-15 04:45:00|1771.22|1770.72|1770.95|1770.45|1771.53|1771.03|1770.91|1770.41|133
1639543800000|2021-12-15 04:50:00|1771.04|1770.54|1771.07|1770.57|1771.15|1770.65|1770.92|1770.42|147
1639544100000|2021-12-15 04:55:00|1771.09|1770.59|1771.04|1770.54|1771.16|1770.66|1770.97|1770.47|174
1639544400000|2021-12-15 05:00:00|1771.02|1770.52|1770.79|1770.29|1771.11|1770.61|1770.3|1769.8|291
1639544700000|2021-12-15 05:05:00|1770.8|1770.3|1770.78|1770.28|1770.92|1770.5|1770.51|1770.11|164
1639545000000|2021-12-15 05:10:00|1770.8|1770.3|1770.59|1770.09|1770.81|1770.31|1770.08|1769.58|190
1639545300000|2021-12-15 05:15:00|1770.58|1770.08|1770.33|1769.83|1771|1770.5|1770.33|1769.83|235
1639545600000|2021-12-15 05:20:00|1770.3|1769.8|1769.92|1769.42|1770.47|1770.11|1769.78|1769.39|259
1639545900000|2021-12-15 05:25:00|1769.93|1769.43|1769.91|1769.41|1770.03|1769.53|1769.01|1768.56|398
1639546200000|2021-12-15 05:30:00|1770|1769.5|1768.59|1768.29|1770.27|1769.82|1768.43|1768.05|726
1639546500000|2021-12-15 05:35:00|1768.62|1768.32|1768.79|1768.49|1769.31|1768.81|1768.6|1768.13|554
1639546800000|2021-12-15 05:40:00|1768.74|1768.44|1769.45|1768.95|1769.59|1769.18|1768.53|1768.1|293
1639547100000|2021-12-15 05:45:00|1769.48|1768.98|1770|1769.5|1770.13|1769.73|1769.35|1768.85|279
1639547400000|2021-12-15 05:50:00|1770.01|1769.51|1770.81|1770.51|1771.01|1770.58|1769.82|1769.41|524
1639547700000|2021-12-15 05:55:00|1770.76|1770.46|1769.67|1769.17|1770.95|1770.46|1769.54|1769.13|392
1639548000000|2021-12-15 06:00:00|1769.66|1769.16|1770.12|1769.62|1770.26|1769.84|1769.57|1769.07|335
1639548300000|2021-12-15 06:05:00|1770.13|1769.63|1769.95|1769.45|1770.47|1769.99|1769.95|1769.45|351
1639548600000|2021-12-15 06:10:00|1769.96|1769.46|1769.99|1769.49|1770.31|1769.89|1769.37|1768.87|373
1639548900000|2021-12-15 06:15:00|1769.97|1769.47|1769.61|1769.11|1769.98|1769.52|1769.32|1768.95|292
1639549200000|2021-12-15 06:20:00|1769.62|1769.12|1769.93|1769.43|1770.11|1769.61|1769.55|1769.05|339
1639549500000|2021-12-15 06:25:00|1769.94|1769.44|1769.13|1768.63|1769.94|1769.44|1768.91|1768.41|450
1639549800000|2021-12-15 06:30:00|1769.24|1768.74|1769.58|1769.28|1769.71|1769.28|1769.07|1768.57|287
1639550100000|2021-12-15 06:35:00|1769.57|1769.27|1769.75|1769.25|1769.93|1769.53|1769.34|1768.93|294
1639550400000|2021-12-15 06:40:00|1769.74|1769.24|1769.69|1769.19|1769.94|1769.44|1769.38|1768.95|290
1639550700000|2021-12-15 06:45:00|1769.68|1769.18|1770.03|1769.53|1770.27|1769.87|1769.62|1769.12|298
1639551000000|2021-12-15 06:50:00|1769.97|1769.47|1769.1|1768.6|1770.03|1769.53|1768.95|1768.47|429
1639551300000|2021-12-15 06:55:00|1769.09|1768.59|1768.46|1767.96|1769.28|1768.86|1767.85|1767.36|749
1639551600000|2021-12-15 07:00:00|1768.49|1767.99|1767.81|1767.31|1769.5|1769|1767.75|1767.25|607
1639551900000|2021-12-15 07:05:00|1767.87|1767.37|1768.48|1767.98|1768.56|1768.07|1767.5|1767.08|651
1639552200000|2021-12-15 07:10:00|1768.51|1768.01|1768.25|1767.75|1768.78|1768.28|1767.72|1767.22|385
1639552500000|2021-12-15 07:15:00|1768.26|1767.76|1768.65|1768.15|1768.69|1768.19|1768.2|1767.7|339
1639552800000|2021-12-15 07:20:00|1768.66|1768.16|1768.29|1767.79|1768.92|1768.42|1767.14|1766.64|587
1639553100000|2021-12-15 07:25:00|1768.28|1767.78|1768.43|1767.93|1768.85|1768.35|1767.86|1767.56|559
1639553400000|2021-12-15 07:30:00|1768.41|1767.91|1768.22|1767.72|1768.51|1768.07|1767.75|1767.25|501
1639553700000|2021-12-15 07:35:00|1768.25|1767.75|1768.27|1767.77|1768.4|1767.9|1767.87|1767.37|471
1639554000000|2021-12-15 07:40:00|1768.28|1767.78|1768.32|1767.82|1768.67|1768.17|1768.05|1767.55|413
1639554300000|2021-12-15 07:45:00|1768.31|1767.81|1767.7|1767.2|1768.68|1768.29|1767.69|1767.19|464
1639554600000|2021-12-15 07:50:00|1767.71|1767.21|1767.84|1767.34|1768.37|1767.87|1767.68|1767.18|483
1639554900000|2021-12-15 07:55:00|1767.85|1767.35|1768.14|1767.64|1768.63|1768.19|1767.58|1767.17|474
1639555200000|2021-12-15 08:00:00|1768.12|1767.62|1768.71|1768.21|1769.05|1768.55|1767.64|1767.2|766
1639555500000|2021-12-15 08:05:00|1768.85|1768.35|1768.67|1768.17|1770.03|1769.63|1768.35|1767.85|800
1639555800000|2021-12-15 08:10:00|1768.66|1768.16|1769.13|1768.63|1769.15|1768.75|1768.25|1767.9|471
1639556100000|2021-12-15 08:15:00|1769.01|1768.71|1769.43|1769.13|1769.63|1769.23|1768.95|1768.45|462
1639556400000|2021-12-15 08:20:00|1769.4|1769.1|1769.88|1769.38|1770.14|1769.79|1768.77|1768.35|519
1639556700000|2021-12-15 08:25:00|1769.87|1769.37|1769.83|1769.53|1770.2|1769.81|1769.36|1768.96|468
1639557000000|2021-12-15 08:30:00|1769.82|1769.52|1769.73|1769.23|1769.99|1769.63|1769.33|1768.92|508
1639557300000|2021-12-15 08:35:00|1769.74|1769.24|1769.78|1769.28|1770.1|1769.68|1769.49|1769.04|379
1639557600000|2021-12-15 08:40:00|1769.77|1769.27|1769.58|1769.08|1770.08|1769.65|1769.48|1769.04|328
1639557900000|2021-12-15 08:45:00|1769.55|1769.05|1769.17|1768.67|1769.84|1769.42|1769.03|1768.63|489
1639558200000|2021-12-15 08:50:00|1769.14|1768.64|1769|1768.5|1769.41|1768.95|1768.41|1768.01|530
1639558500000|2021-12-15 08:55:00|1768.95|1768.65|1768.85|1768.35|1769.01|1768.65|1768.15|1767.71|471
1639558800000|2021-12-15 09:00:00|1768.71|1768.41|1769.18|1768.88|1769.47|1769.05|1768.58|1768.22|498
1639559100000|2021-12-15 09:05:00|1769.28|1768.78|1768.97|1768.47|1769.83|1769.41|1768.87|1768.47|473
1639559400000|2021-12-15 09:10:00|1768.98|1768.48|1769.65|1769.35|1769.75|1769.35|1768.9|1768.48|392
1639559700000|2021-12-15 09:15:00|1769.75|1769.25|1769.54|1769.04|1770.4|1769.99|1769.54|1769.04|465
1639560000000|2021-12-15 09:20:00|1769.55|1769.05|1770.24|1769.74|1770.29|1769.88|1769.45|1768.95|400
1639560300000|2021-12-15 09:25:00|1770.23|1769.73|1770.78|1770.28|1771.41|1771.02|1770.17|1769.7|563
1639560600000|2021-12-15 09:30:00|1770.77|1770.27|1771.04|1770.54|1771.16|1770.71|1770.49|1770.09|483
1639560900000|2021-12-15 09:35:00|1771.02|1770.52|1770.8|1770.3|1771.13|1770.63|1770.6|1770.1|343
1639561200000|2021-12-15 09:40:00|1770.81|1770.31|1770.97|1770.67|1771.17|1770.76|1770.37|1769.94|356
1639561500000|2021-12-15 09:45:00|1770.98|1770.68|1771.02|1770.52|1771.7|1771.29|1770.94|1770.5|483
1639561800000|2021-12-15 09:50:00|1771.04|1770.54|1770.5|1770|1771.13|1770.78|1770.32|1769.82|414
1639562100000|2021-12-15 09:55:00|1770.47|1769.97|1769.82|1769.32|1770.49|1769.99|1769.81|1769.31|405
1639562400000|2021-12-15 10:00:00|1769.83|1769.33|1769.97|1769.47|1770.21|1769.79|1769.47|1768.97|378
1639562700000|2021-12-15 10:05:00|1769.99|1769.49|1769.98|1769.68|1770.25|1769.87|1769.75|1769.33|289
1639563000000|2021-12-15 10:10:00|1769.97|1769.67|1769.7|1769.2|1770.09|1769.67|1769.49|1769.1|311
1639563300000|2021-12-15 10:15:00|1769.69|1769.19|1769.44|1768.94|1769.78|1769.45|1769.34|1768.85|277
1639563600000|2021-12-15 10:20:00|1769.42|1768.92|1768.6|1768.1|1769.5|1769.06|1768.48|1768.09|316
1639563900000|2021-12-15 10:25:00|1768.61|1768.11|1768.37|1767.87|1768.7|1768.22|1768.03|1767.69|337
1639564200000|2021-12-15 10:30:00|1768.38|1767.88|1769.2|1768.7|1769.29|1768.91|1768.37|1767.87|451
1639564500000|2021-12-15 10:35:00|1769.21|1768.71|1769.64|1769.34|1770.01|1769.59|1769.1|1768.7|328
1639564800000|2021-12-15 10:40:00|1769.63|1769.33|1769.02|1768.72|1769.75|1769.34|1768.62|1768.2|347
1639565100000|2021-12-15 10:45:00|1769.03|1768.73|1768.59|1768.09|1769.19|1768.75|1768.44|1767.99|290
1639565400000|2021-12-15 10:50:00|1768.6|1768.1|1768.76|1768.26|1768.77|1768.35|1768.14|1767.69|305
1639565700000|2021-12-15 10:55:00|1768.75|1768.25|1768.61|1768.11|1768.76|1768.26|1768.3|1767.88|302
1639566000000|2021-12-15 11:00:00|1768.6|1768.1|1768.31|1767.81|1768.6|1768.13|1768.08|1767.69|382
1639566300000|2021-12-15 11:05:00|1768.3|1767.8|1768.52|1768.02|1768.6|1768.1|1767.98|1767.48|311
1639566600000|2021-12-15 11:10:00|1768.54|1768.04|1768.86|1768.36|1769.2|1768.77|1768.39|1768|372
1639566900000|2021-12-15 11:15:00|1768.85|1768.35|1768.65|1768.15|1768.94|1768.54|1768.24|1767.78|288
1639567200000|2021-12-15 11:20:00|1768.67|1768.17|1768.46|1767.96|1768.98|1768.59|1768.09|1767.66|365
1639567500000|2021-12-15 11:25:00|1768.45|1767.95|1768.74|1768.24|1768.85|1768.45|1768.2|1767.77|285
1639567800000|2021-12-15 11:30:00|1768.73|1768.23|1769.04|1768.54|1769.12|1768.64|1768.51|1768.13|251
1639568100000|2021-12-15 11:35:00|1769.03|1768.53|1769.18|1768.68|1769.27|1768.88|1768.81|1768.31|297
1639568400000|2021-12-15 11:40:00|1769.17|1768.67|1769.38|1769.08|1769.57|1769.23|1768.89|1768.55|282
1639568700000|2021-12-15 11:45:00|1769.48|1768.98|1768.89|1768.39|1769.48|1769.09|1768.43|1768.05|419
1639569000000|2021-12-15 11:50:00|1768.91|1768.41|1769.28|1768.78|1769.39|1768.89|1768.89|1768.39|257
1639569300000|2021-12-15 11:55:00|1769.29|1768.79|1770.12|1769.62|1770.25|1769.79|1769.27|1768.77|484
1639569600000|2021-12-15 12:00:00|1770.13|1769.63|1771.03|1770.73|1771.06|1770.76|1770.04|1769.54|522
1639569900000|2021-12-15 12:05:00|1771.05|1770.75|1769.75|1769.25|1771.19|1770.76|1769.54|1769.15|538
1639570200000|2021-12-15 12:10:00|1769.74|1769.24|1770.43|1769.93|1770.54|1770.04|1769.54|1769.15|444
1639570500000|2021-12-15 12:15:00|1770.41|1769.91|1770.11|1769.61|1770.48|1770.1|1770.03|1769.58|381
1639570800000|2021-12-15 12:20:00|1770.13|1769.63|1770.78|1770.28|1770.87|1770.48|1769.98|1769.55|376
1639571100000|2021-12-15 12:25:00|1770.8|1770.3|1771.31|1770.81|1771.65|1771.35|1770.61|1770.22|475
1639571400000|2021-12-15 12:30:00|1771.14|1770.84|1769.94|1769.44|1771.46|1770.96|1769.55|1769.19|451
1639571700000|2021-12-15 12:35:00|1769.95|1769.45|1769.93|1769.43|1770.18|1769.68|1769.29|1768.88|401
1639572000000|2021-12-15 12:40:00|1769.91|1769.41|1770.35|1769.85|1770.64|1770.24|1769.75|1769.35|471
1639572300000|2021-12-15 12:45:00|1770.21|1769.91|1770.48|1769.98|1771.04|1770.63|1769.75|1769.3|595
1639572600000|2021-12-15 12:50:00|1770.49|1769.99|1771.27|1770.77|1771.3|1770.93|1770.39|1769.99|369
1639572900000|2021-12-15 12:55:00|1771.28|1770.78|1771.89|1771.59|1772.31|1771.9|1770.89|1770.59|936
1639573200000|2021-12-15 13:00:00|1771.88|1771.58|1770.91|1770.41|1772.08|1771.78|1769.93|1769.49|911
1639573500000|2021-12-15 13:05:00|1770.95|1770.45|1770.75|1770.25|1770.98|1770.48|1769.76|1769.26|700
1639573800000|2021-12-15 13:10:00|1770.77|1770.27|1770.31|1769.81|1770.92|1770.44|1770.05|1769.66|682
1639574100000|2021-12-15 13:15:00|1770.32|1769.82|1770.46|1770.16|1770.8|1770.5|1770.17|1769.8|564
1639574400000|2021-12-15 13:20:00|1770.48|1770.18|1770.06|1769.56|1771.41|1771.05|1769.71|1769.41|816
1639574700000|2021-12-15 13:25:00|1770.1|1769.6|1771.62|1771.12|1771.77|1771.27|1769.81|1769.46|872
1639575000000|2021-12-15 13:30:00|1771.65|1771.15|1771.75|1771.25|1774|1773.61|1771.29|1770.79|1507
1639575300000|2021-12-15 13:35:00|1771.76|1771.26|1771.81|1771.31|1772.84|1772.41|1771.44|1771.12|1039
1639575600000|2021-12-15 13:40:00|1771.79|1771.29|1770.08|1769.58|1772.08|1771.68|1769.9|1769.48|977
1639575900000|2021-12-15 13:45:00|1770.05|1769.55|1770.18|1769.68|1770.92|1770.42|1769.9|1769.4|900
1639576200000|2021-12-15 13:50:00|1770.19|1769.69|1770.68|1770.18|1770.89|1770.48|1769.79|1769.49|847
1639576500000|2021-12-15 13:55:00|1770.67|1770.17|1772.3|1771.8|1772.32|1771.82|1770.09|1769.73|868
1639576800000|2021-12-15 14:00:00|1772.31|1771.81|1771.64|1771.34|1772.84|1772.34|1771.32|1771.02|967
1639577100000|2021-12-15 14:05:00|1771.74|1771.24|1770.64|1770.14|1771.74|1771.24|1770.44|1769.99|735
1639577400000|2021-12-15 14:10:00|1770.65|1770.15|1770.39|1769.89|1770.75|1770.38|1769.8|1769.5|728
1639577700000|2021-12-15 14:15:00|1770.41|1769.91|1771.03|1770.53|1771.45|1771.04|1770.17|1769.79|733
1639578000000|2021-12-15 14:20:00|1771.02|1770.52|1771.42|1770.92|1771.43|1771.04|1770.59|1770.09|530
1639578300000|2021-12-15 14:25:00|1771.44|1770.94|1769.47|1769.17|1771.47|1770.97|1769.09|1768.74|1062
1639578600000|2021-12-15 14:30:00|1769.48|1769.18|1765.49|1765.19|1769.87|1769.55|1764.71|1764.3|1592
1639578900000|2021-12-15 14:35:00|1765.47|1765.17|1767.03|1766.53|1767.3|1766.83|1764.52|1764.22|1537
1639579200000|2021-12-15 14:40:00|1767.01|1766.51|1767.5|1767|1767.5|1767.15|1766.05|1765.7|1253
1639579500000|2021-12-15 14:45:00|1767.41|1766.91|1767.01|1766.71|1767.77|1767.4|1765.61|1765.23|1305
1639579800000|2021-12-15 14:50:00|1767.03|1766.73|1769.65|1769.35|1770.33|1769.95|1766.73|1766.35|1356
1639580100000|2021-12-15 14:55:00|1769.66|1769.36|1769.89|1769.59|1770.69|1770.3|1769.58|1769.19|1138
1639580400000|2021-12-15 15:00:00|1769.86|1769.56|1769.07|1768.77|1770.05|1769.75|1768.35|1767.93|1238
1639580700000|2021-12-15 15:05:00|1769.06|1768.76|1770.13|1769.83|1770.35|1769.95|1768.73|1768.32|928
1639581000000|2021-12-15 15:10:00|1770.12|1769.82|1769.36|1768.86|1770.63|1770.26|1768.82|1768.41|891
1639581300000|2021-12-15 15:15:00|1769.38|1768.88|1768.74|1768.24|1769.72|1769.35|1768.62|1768.22|811
1639581600000|2021-12-15 15:20:00|1768.75|1768.25|1768.12|1767.62|1768.77|1768.34|1767.91|1767.53|723
1639581900000|2021-12-15 15:25:00|1768.11|1767.61|1768.83|1768.53|1769.07|1768.68|1767.86|1767.48|748
1639582200000|2021-12-15 15:30:00|1768.93|1768.43|1769.59|1769.09|1769.96|1769.58|1768.63|1768.33|853
1639582500000|2021-12-15 15:35:00|1769.58|1769.08|1765.25|1764.75|1769.59|1769.21|1764.87|1764.54|917
1639582800000|2021-12-15 15:40:00|1765.26|1764.76|1767.04|1766.74|1767.62|1767.23|1764.63|1764.25|1018
1639583100000|2021-12-15 15:45:00|1767.08|1766.78|1765.98|1765.68|1767.28|1766.92|1765.5|1765.13|978
1639583400000|2021-12-15 15:50:00|1766.08|1765.58|1766.62|1766.12|1766.91|1766.52|1765.44|1765.06|897
1639583700000|2021-12-15 15:55:00|1766.6|1766.1|1766.47|1765.97|1766.77|1766.27|1765.49|1765.02|912
1639584000000|2021-12-15 16:00:00|1766.45|1765.95|1766.42|1765.92|1767.52|1767.11|1766.1|1765.6|876
1639584300000|2021-12-15 16:05:00|1766.44|1765.94|1767.06|1766.56|1767.06|1766.65|1766.33|1765.83|688
1639584600000|2021-12-15 16:10:00|1767.05|1766.55|1767.76|1767.26|1767.86|1767.36|1766.75|1766.34|543
1639584900000|2021-12-15 16:15:00|1767.85|1767.35|1767.31|1766.81|1768.42|1767.92|1767.19|1766.79|643
1639585200000|2021-12-15 16:20:00|1767.3|1766.8|1767.21|1766.71|1767.99|1767.49|1766.98|1766.48|799
1639585500000|2021-12-15 16:25:00|1767.22|1766.72|1767.11|1766.61|1767.85|1767.36|1766.82|1766.32|621
1639585800000|2021-12-15 16:30:00|1767.12|1766.62|1767.62|1767.12|1767.93|1767.43|1766.92|1766.52|583
1639586100000|2021-12-15 16:35:00|1767.61|1767.11|1766.72|1766.22|1767.61|1767.11|1766.48|1765.98|592
1639586400000|2021-12-15 16:40:00|1766.71|1766.21|1767.68|1767.18|1767.72|1767.22|1766.61|1766.2|461
1639586700000|2021-12-15 16:45:00|1767.71|1767.21|1767.91|1767.41|1767.94|1767.44|1767.26|1766.84|519
1639587000000|2021-12-15 16:50:00|1767.89|1767.39|1768.31|1767.81|1768.45|1767.95|1767.89|1767.39|492
1639587300000|2021-12-15 16:55:00|1768.3|1767.8|1768.23|1767.73|1768.63|1768.13|1767.64|1767.14|460
1639587600000|2021-12-15 17:00:00|1768.24|1767.74|1766.93|1766.43|1768.24|1767.74|1766.74|1766.24|440
1639587900000|2021-12-15 17:05:00|1766.94|1766.44|1767.34|1766.84|1767.72|1767.36|1766.71|1766.21|616
1639588200000|2021-12-15 17:10:00|1767.35|1766.85|1767.17|1766.67|1767.45|1766.95|1766.99|1766.59|557
1639588500000|2021-12-15 17:15:00|1767.16|1766.66|1767.12|1766.62|1767.74|1767.24|1767.11|1766.61|426
1639588800000|2021-12-15 17:20:00|1767.1|1766.6|1766.62|1766.12|1767.37|1766.87|1766.62|1766.12|423
1639589100000|2021-12-15 17:25:00|1766.63|1766.13|1767.17|1766.67|1767.62|1767.12|1766.62|1766.12|453
1639589400000|2021-12-15 17:30:00|1767.15|1766.65|1767.39|1766.89|1767.51|1767.01|1766.87|1766.37|418
1639589700000|2021-12-15 17:35:00|1767.37|1766.87|1767.31|1766.81|1767.83|1767.33|1767.31|1766.81|398
1639590000000|2021-12-15 17:40:00|1767.32|1766.82|1767.21|1766.71|1767.53|1767.03|1767.05|1766.55|354
1639590300000|2021-12-15 17:45:00|1767.19|1766.69|1766.85|1766.35|1767.23|1766.73|1766.61|1766.11|436
1639590600000|2021-12-15 17:50:00|1766.86|1766.36|1766.94|1766.44|1767.31|1766.81|1766.65|1766.15|424
1639590900000|2021-12-15 17:55:00|1766.95|1766.45|1765.96|1765.46|1767.23|1766.77|1765.83|1765.33|552
1639591200000|2021-12-15 18:00:00|1765.97|1765.47|1765.72|1765.22|1766.48|1765.98|1765.63|1765.14|579
1639591500000|2021-12-15 18:05:00|1765.73|1765.23|1765.93|1765.43|1766.46|1765.96|1765.63|1765.13|431
1639591800000|2021-12-15 18:10:00|1765.94|1765.44|1765.43|1764.93|1766.03|1765.53|1765.28|1764.78|578
1639592100000|2021-12-15 18:15:00|1765.44|1764.94|1765.07|1764.57|1765.66|1765.16|1764.85|1764.45|517
1639592400000|2021-12-15 18:20:00|1764.96|1764.66|1765.71|1765.21|1766.18|1765.76|1764.96|1764.66|741
1639592700000|2021-12-15 18:25:00|1765.67|1765.17|1764.17|1763.67|1765.89|1765.39|1763.76|1763.46|980
1639593000000|2021-12-15 18:30:00|1764.16|1763.66|1763.7|1763.2|1764.72|1764.22|1763.43|1762.98|779
1639593300000|2021-12-15 18:35:00|1763.71|1763.21|1763.55|1763.05|1764.21|1763.72|1762.96|1762.6|631
1639593600000|2021-12-15 18:40:00|1763.5|1763|1762.61|1762.11|1763.57|1763.07|1762.52|1762.1|563
1639593900000|2021-12-15 18:45:00|1762.45|1762.15|1762.51|1762.01|1762.75|1762.35|1760.55|1760.08|783
1639594200000|2021-12-15 18:50:00|1762.53|1762.03|1762.06|1761.56|1763.51|1763.01|1762.02|1761.52|650
1639594500000|2021-12-15 18:55:00|1762.02|1761.52|1763.24|1762.74|1763.38|1762.88|1761.86|1761.36|683
1639594800000|2021-12-15 19:00:00|1763.15|1762.65|1762.95|1762.45|1764.02|1763.52|1753.41|1751.64|2143
1639595100000|2021-12-15 19:05:00|1763.02|1762.52|1762.35|1761.85|1764.16|1763.66|1759.92|1759.42|1767
1639595400000|2021-12-15 19:10:00|1762.34|1761.84|1766.25|1765.75|1767.02|1766.52|1760.85|1760.35|1709
1639595700000|2021-12-15 19:15:00|1766.24|1765.74|1764.54|1764.04|1766.62|1766.12|1763.24|1762.74|1506
1639596000000|2021-12-15 19:20:00|1764.5|1764|1763.97|1763.47|1764.76|1764.26|1763.53|1763.03|1166
1639596300000|2021-12-15 19:25:00|1763.95|1763.45|1763.3|1762.8|1764.28|1763.78|1761.79|1761.29|1254
1639596600000|2021-12-15 19:30:00|1763.27|1762.77|1761.66|1761.16|1764.27|1763.77|1760.79|1760.29|1440
1639596900000|2021-12-15 19:35:00|1761.65|1761.15|1766.37|1765.87|1766.37|1765.87|1758.95|1758.45|1610
1639597200000|2021-12-15 19:40:00|1766.31|1765.81|1764.85|1764.35|1768.5|1768|1764.19|1763.69|1682
1639597500000|2021-12-15 19:45:00|1764.83|1764.33|1767.13|1766.63|1767.13|1766.63|1764.22|1763.72|1386
1639597800000|2021-12-15 19:50:00|1767.11|1766.61|1770.64|1770.14|1770.64|1770.14|1765.3|1764.8|1419
1639598100000|2021-12-15 19:55:00|1770.61|1770.11|1769.89|1769.39|1770.95|1770.47|1767.05|1766.55|1753
1639598400000|2021-12-15 20:00:00|1769.82|1769.32|1772.46|1771.96|1772.48|1771.98|1768.76|1768.26|1694
1639598700000|2021-12-15 20:05:00|1772.43|1771.93|1774.91|1774.61|1775.15|1774.8|1772.2|1771.7|1585
1639599000000|2021-12-15 20:10:00|1774.84|1774.54|1774.85|1774.35|1776.48|1776.12|1774.32|1773.85|1560
1639599300000|2021-12-15 20:15:00|1774.91|1774.41|1777.04|1776.54|1777.73|1777.24|1774.33|1773.83|1488
1639599600000|2021-12-15 20:20:00|1777.02|1776.52|1777.01|1776.51|1778.2|1777.83|1776.47|1776.02|1444
1639599900000|2021-12-15 20:25:00|1777.05|1776.55|1779.04|1778.54|1779.07|1778.71|1776.56|1776.19|1297
1639600200000|2021-12-15 20:30:00|1779.03|1778.53|1779.05|1778.55|1779.39|1779.05|1777.5|1777|1262
1639600500000|2021-12-15 20:35:00|1779.09|1778.59|1779.19|1778.69|1781.22|1780.74|1778.78|1778.28|1398
1639600800000|2021-12-15 20:40:00|1778.85|1778.55|1777.96|1777.46|1779.12|1778.62|1777.88|1777.39|1132
1639601100000|2021-12-15 20:45:00|1777.88|1777.58|1777.83|1777.33|1778.25|1777.75|1776.2|1775.71|1073
1639601400000|2021-12-15 20:50:00|1777.85|1777.35|1779.19|1778.69|1779.43|1778.93|1777.85|1777.35|939
1639601700000|2021-12-15 20:55:00|1779.12|1778.62|1778.31|1777.81|1779.89|1779.51|1777.6|1777.29|936
1639602000000|2021-12-15 21:00:00|1778.35|1777.85|1778.91|1778.41|1779.32|1778.94|1778.02|1777.68|730
1639602300000|2021-12-15 21:05:00|1778.88|1778.38|1778.34|1777.84|1779.15|1778.78|1778.08|1777.65|489
1639602600000|2021-12-15 21:10:00|1778.39|1777.89|1777.71|1777.21|1778.39|1777.89|1776.98|1776.48|391
1639602900000|2021-12-15 21:15:00|1777.72|1777.22|1778.34|1778.04|1778.44|1778.06|1777.56|1777.07|371
1639603200000|2021-12-15 21:20:00|1778.28|1777.98|1778.59|1778.09|1778.73|1778.28|1778.26|1777.81|361
1639603500000|2021-12-15 21:25:00|1778.6|1778.1|1777.91|1777.41|1778.7|1778.2|1777.9|1777.41|266
1639603800000|2021-12-15 21:30:00|1777.9|1777.4|1777.65|1777.15|1778.47|1777.97|1777.47|1776.97|375
1639604100000|2021-12-15 21:35:00|1777.66|1777.16|1777.31|1776.81|1777.66|1777.16|1777.14|1776.64|246
1639604400000|2021-12-15 21:40:00|1777.3|1776.8|1777.63|1777.13|1777.75|1777.25|1777.17|1776.67|232
1639604700000|2021-12-15 21:45:00|1777.66|1777.16|1777.65|1777.15|1777.76|1777.26|1777.26|1776.76|268
1639605000000|2021-12-15 21:50:00|1777.64|1777.14|1777.5|1777|1777.86|1777.36|1777.3|1776.8|230
1639605300000|2021-12-15 21:55:00|1777.51|1777.01|1777.11|1776.61|1777.68|1777.18|1777.1|1776.6|313
1639609200000|2021-12-15 23:00:00|1778.59|1778.09|1778.93|1778.43|1779.06|1778.56|1778.1|1777.6|404
1639609500000|2021-12-15 23:05:00|1778.89|1778.39|1779.24|1778.74|1779.58|1779.08|1778.77|1778.27|329
1639609800000|2021-12-15 23:10:00|1779.23|1778.73|1779.69|1779.19|1779.72|1779.22|1779.21|1778.71|270
1639610100000|2021-12-15 23:15:00|1779.68|1779.18|1780.02|1779.52|1780.08|1779.58|1779.62|1779.12|276
1639610400000|2021-12-15 23:20:00|1780.01|1779.51|1779.59|1779.09|1780.02|1779.52|1779.15|1778.65|348
1639610700000|2021-12-15 23:25:00|1779.61|1779.11|1780.12|1779.62|1780.19|1779.69|1779.61|1779.11|155
1639611000000|2021-12-15 23:30:00|1780.14|1779.64|1780.76|1780.26|1780.77|1780.27|1780.13|1779.63|322
1639611300000|2021-12-15 23:35:00|1780.73|1780.23|1780.5|1780|1780.73|1780.23|1780.23|1779.73|278
1639611600000|2021-12-15 23:40:00|1780.49|1779.99|1781.16|1780.66|1781.85|1781.35|1780.43|1779.93|549
1639611900000|2021-12-15 23:45:00|1781.15|1780.65|1779.52|1779.02|1781.15|1780.65|1779.49|1778.99|401
1639612200000|2021-12-15 23:50:00|1779.51|1779.01|1779.56|1779.06|1780.06|1779.56|1779.29|1778.79|224
1639612500000|2021-12-15 23:55:00|1779.55|1779.05|1779.81|1779.31|1780.04|1779.54|1779.34|1778.84|219
1639612800000|2021-12-16 00:00:00|1779.89|1779.39|1780.28|1779.78|1780.72|1780.22|1779.89|1779.39|383
1639613100000|2021-12-16 00:05:00|1780.3|1779.8|1779.6|1779.1|1780.59|1780.09|1779.58|1779.08|294
1639613400000|2021-12-16 00:10:00|1779.61|1779.11|1778.88|1778.38|1779.63|1779.13|1778.46|1777.96|390
1639613700000|2021-12-16 00:15:00|1778.89|1778.39|1779.33|1778.83|1779.6|1779.12|1778.81|1778.31|327
1639614000000|2021-12-16 00:20:00|1779.34|1778.84|1778.71|1778.21|1779.53|1779.03|1778.53|1778.07|240
1639614300000|2021-12-16 00:25:00|1778.73|1778.23|1778.79|1778.29|1778.92|1778.42|1778.42|1777.92|384
1639614600000|2021-12-16 00:30:00|1778.83|1778.33|1778.59|1778.09|1779.02|1778.52|1777.83|1777.33|420
1639614900000|2021-12-16 00:35:00|1778.6|1778.1|1778.33|1777.83|1779.06|1778.62|1778.33|1777.83|352
1639615200000|2021-12-16 00:40:00|1778.38|1777.88|1777.97|1777.47|1778.68|1778.18|1777.64|1777.18|591
1639615500000|2021-12-16 00:45:00|1778|1777.5|1777.96|1777.46|1778.23|1777.73|1777.78|1777.28|299
1639615800000|2021-12-16 00:50:00|1777.94|1777.44|1778.29|1777.79|1778.53|1778.03|1777.72|1777.22|343
1639616100000|2021-12-16 00:55:00|1778.32|1777.82|1778.21|1777.71|1778.59|1778.09|1778.16|1777.66|334
1639616400000|2021-12-16 01:00:00|1778.29|1777.79|1776.3|1776|1778.33|1777.83|1775.76|1775.4|1172
1639616700000|2021-12-16 01:05:00|1776.33|1776.03|1777.34|1776.84|1777.42|1776.92|1776.04|1775.74|844
1639617000000|2021-12-16 01:10:00|1777.28|1776.78|1777.38|1777.08|1777.66|1777.26|1776.68|1776.38|878
1639617300000|2021-12-16 01:15:00|1777.41|1777.11|1777.37|1776.87|1777.77|1777.37|1777.07|1776.59|533
1639617600000|2021-12-16 01:20:00|1777.38|1776.88|1779.7|1779.2|1779.98|1779.48|1777.38|1776.88|864
1639617900000|2021-12-16 01:25:00|1779.69|1779.19|1781.24|1780.74|1781.24|1780.74|1779.69|1779.19|936
1639618200000|2021-12-16 01:30:00|1781.16|1780.66|1781.21|1780.71|1781.72|1781.22|1780.49|1779.99|952
1639618500000|2021-12-16 01:35:00|1781.2|1780.7|1781.43|1780.93|1781.64|1781.14|1780.96|1780.46|622
1639618800000|2021-12-16 01:40:00|1781.4|1780.9|1781.63|1781.13|1781.88|1781.38|1781.11|1780.61|566
1639619100000|2021-12-16 01:45:00|1781.67|1781.17|1781.52|1781.02|1782.11|1781.61|1781.32|1780.82|538
1639619400000|2021-12-16 01:50:00|1781.51|1781.01|1782.16|1781.66|1782.46|1781.96|1781.48|1780.98|691
1639619700000|2021-12-16 01:55:00|1782.17|1781.67|1783.01|1782.51|1783.03|1782.53|1781.81|1781.31|627
1639620000000|2021-12-16 02:00:00|1783|1782.5|1783.54|1783.04|1783.94|1783.44|1782.69|1782.19|642
1639620300000|2021-12-16 02:05:00|1783.55|1783.05|1783.55|1783.05|1783.95|1783.45|1783.39|1782.89|519
1639620600000|2021-12-16 02:10:00|1783.56|1783.06|1784.34|1783.84|1784.38|1783.88|1783.56|1783.06|512
1639620900000|2021-12-16 02:15:00|1784.33|1783.83|1784.47|1783.97|1784.54|1784.04|1783.86|1783.36|420
1639621200000|2021-12-16 02:20:00|1784.46|1783.96|1783.46|1782.96|1784.48|1783.98|1783.44|1782.94|362
1639621500000|2021-12-16 02:25:00|1783.36|1782.86|1782.55|1782.05|1783.48|1782.98|1782.49|1781.99|324
1639621800000|2021-12-16 02:30:00|1782.58|1782.08|1782.73|1782.23|1782.85|1782.35|1782.29|1781.79|491
1639622100000|2021-12-16 02:35:00|1782.75|1782.25|1782.77|1782.27|1782.77|1782.27|1782.39|1781.89|299
1639622400000|2021-12-16 02:40:00|1782.76|1782.26|1783.66|1783.16|1783.67|1783.17|1782.69|1782.19|328
1639622700000|2021-12-16 02:45:00|1783.65|1783.15|1782.43|1781.93|1783.65|1783.15|1782.41|1781.91|420
1639623000000|2021-12-16 02:50:00|1782.4|1781.9|1782.29|1781.79|1782.55|1782.05|1782.22|1781.72|298
1639623300000|2021-12-16 02:55:00|1782.3|1781.8|1782.81|1782.31|1782.89|1782.46|1782.06|1781.56|595
1639623600000|2021-12-16 03:00:00|1782.79|1782.29|1782.43|1781.93|1782.93|1782.43|1782.16|1781.66|643
1639623900000|2021-12-16 03:05:00|1782.42|1781.92|1782.61|1782.11|1782.71|1782.21|1782.06|1781.56|433
1639624200000|2021-12-16 03:10:00|1782.59|1782.09|1783.09|1782.59|1783.23|1782.73|1782.51|1782.01|363
1639624500000|2021-12-16 03:15:00|1783.1|1782.6|1783.37|1782.87|1783.5|1783|1782.89|1782.39|310
1639624800000|2021-12-16 03:20:00|1783.41|1782.91|1782.69|1782.19|1783.41|1782.91|1782.59|1782.09|333
1639625100000|2021-12-16 03:25:00|1782.71|1782.21|1782.93|1782.43|1783.03|1782.53|1782.47|1781.97|363
1639625400000|2021-12-16 03:30:00|1782.94|1782.44|1783.08|1782.58|1783.31|1782.81|1782.75|1782.25|319
1639625700000|2021-12-16 03:35:00|1783.09|1782.59|1782.51|1782.01|1783.18|1782.68|1782.5|1782|228
1639626000000|2021-12-16 03:40:00|1782.52|1782.02|1782.31|1781.81|1782.55|1782.05|1782.17|1781.73|215
1639626300000|2021-12-16 03:45:00|1782.32|1781.82|1782.35|1781.85|1782.39|1781.89|1782|1781.5|174
1639626600000|2021-12-16 03:50:00|1782.36|1781.86|1781.86|1781.36|1782.38|1781.88|1781.74|1781.3|221
1639626900000|2021-12-16 03:55:00|1781.83|1781.33|1781.72|1781.22|1781.92|1781.42|1781.61|1781.11|223
1639627200000|2021-12-16 04:00:00|1781.73|1781.23|1781.71|1781.21|1782.02|1781.52|1781.63|1781.13|225
1639627500000|2021-12-16 04:05:00|1781.7|1781.2|1781.83|1781.33|1781.92|1781.42|1781.68|1781.18|138
1639627800000|2021-12-16 04:10:00|1781.86|1781.36|1782|1781.5|1782.03|1781.53|1781.79|1781.29|177
1639628100000|2021-12-16 04:15:00|1781.99|1781.49|1782.25|1781.75|1782.42|1781.92|1781.98|1781.48|184
1639628400000|2021-12-16 04:20:00|1782.2|1781.7|1781.84|1781.34|1782.3|1781.8|1781.73|1781.34|164
1639628700000|2021-12-16 04:25:00|1781.83|1781.33|1782.01|1781.51|1782.07|1781.57|1781.58|1781.22|183
1639629000000|2021-12-16 04:30:00|1782.02|1781.52|1782.1|1781.6|1782.31|1781.81|1782|1781.5|152
1639629300000|2021-12-16 04:35:00|1782.09|1781.59|1782.41|1781.91|1782.49|1781.99|1781.87|1781.37|186
1639629600000|2021-12-16 04:40:00|1782.4|1781.9|1782.38|1781.88|1782.93|1782.43|1782.19|1781.69|274
1639629900000|2021-12-16 04:45:00|1782.39|1781.89|1782.92|1782.42|1783.18|1782.68|1782.38|1781.88|414
1639630200000|2021-12-16 04:50:00|1782.9|1782.4|1782.5|1782|1783.24|1782.74|1782.33|1781.83|404
1639630500000|2021-12-16 04:55:00|1782.54|1782.04|1782.16|1781.66|1782.61|1782.11|1782.1|1781.6|276
1639630800000|2021-12-16 05:00:00|1782.17|1781.67|1781.87|1781.37|1782.4|1781.9|1781.78|1781.28|340
1639631100000|2021-12-16 05:05:00|1781.9|1781.4|1781.77|1781.27|1782.05|1781.55|1781.43|1780.93|364
1639631400000|2021-12-16 05:10:00|1781.76|1781.26|1781.94|1781.44|1782.04|1781.54|1781.67|1781.17|235
1639631700000|2021-12-16 05:15:00|1781.92|1781.42|1781.51|1781.01|1781.97|1781.47|1781.26|1780.76|226
1639632000000|2021-12-16 05:20:00|1781.49|1780.99|1781.46|1780.96|1781.58|1781.09|1781.28|1780.78|195
1639632300000|2021-12-16 05:25:00|1781.47|1780.97|1781.66|1781.16|1781.9|1781.4|1781.36|1780.86|200
1639632600000|2021-12-16 05:30:00|1781.65|1781.15|1782.39|1781.89|1782.69|1782.19|1781.65|1781.15|413
1639632900000|2021-12-16 05:35:00|1782.4|1781.9|1782.95|1782.65|1783.07|1782.67|1782.36|1781.86|341
1639633200000|2021-12-16 05:40:00|1782.99|1782.69|1782.88|1782.38|1783.04|1782.69|1782.56|1782.1|444
1639633500000|2021-12-16 05:45:00|1782.86|1782.36|1783.06|1782.56|1783.46|1782.96|1782.86|1782.36|325
1639633800000|2021-12-16 05:50:00|1783.09|1782.59|1783.87|1783.37|1783.87|1783.37|1782.96|1782.46|309
1639634100000|2021-12-16 05:55:00|1783.82|1783.32|1783.95|1783.45|1784|1783.5|1783.63|1783.13|318
1639634400000|2021-12-16 06:00:00|1783.94|1783.44|1784.27|1783.77|1784.44|1783.94|1783.82|1783.32|341
1639634700000|2021-12-16 06:05:00|1784.26|1783.76|1784.4|1783.9|1784.43|1783.93|1783.95|1783.45|422
1639635000000|2021-12-16 06:10:00|1784.39|1783.89|1784.38|1783.88|1784.51|1784.1|1784.01|1783.51|403
1639635300000|2021-12-16 06:15:00|1784.33|1783.83|1785|1784.5|1785.29|1784.79|1784.29|1783.79|565
1639635600000|2021-12-16 06:20:00|1785.01|1784.51|1784.28|1783.78|1785.31|1784.81|1784.28|1783.78|418
1639635900000|2021-12-16 06:25:00|1784.27|1783.77|1785.29|1784.79|1785.32|1784.83|1784|1783.5|431
1639636200000|2021-12-16 06:30:00|1785.28|1784.78|1784.83|1784.33|1785.34|1784.84|1784.62|1784.12|443
1639636500000|2021-12-16 06:35:00|1784.82|1784.32|1784.63|1784.13|1784.85|1784.35|1784.35|1783.85|348
1639636800000|2021-12-16 06:40:00|1784.59|1784.09|1784.52|1784.02|1784.6|1784.13|1783.9|1783.4|335
1639637100000|2021-12-16 06:45:00|1784.5|1784|1784.44|1783.94|1784.61|1784.11|1784.19|1783.69|308
1639637400000|2021-12-16 06:50:00|1784.43|1783.93|1784.81|1784.31|1784.92|1784.42|1784.25|1783.75|319
1639637700000|2021-12-16 06:55:00|1784.78|1784.28|1785.12|1784.62|1785.23|1784.73|1784.58|1784.08|388
1639638000000|2021-12-16 07:00:00|1785.19|1784.69|1785.18|1784.88|1786.62|1786.12|1784.45|1783.95|783
1639638300000|2021-12-16 07:05:00|1785.09|1784.79|1785.62|1785.12|1785.82|1785.32|1784.43|1783.93|798
1639638600000|2021-12-16 07:10:00|1785.64|1785.14|1785.62|1785.12|1786.54|1786.04|1785.41|1784.98|632
1639638900000|2021-12-16 07:15:00|1785.63|1785.13|1786.05|1785.55|1786.21|1785.71|1785.21|1784.71|741
1639639200000|2021-12-16 07:20:00|1786.1|1785.6|1785.97|1785.47|1786.3|1785.8|1784.65|1784.29|714
1639639500000|2021-12-16 07:25:00|1785.91|1785.41|1785.85|1785.35|1786.5|1786|1785.59|1785.15|864
1639639800000|2021-12-16 07:30:00|1785.86|1785.36|1785.43|1784.93|1786.33|1785.96|1785.27|1784.77|624
1639640100000|2021-12-16 07:35:00|1785.44|1784.94|1785.57|1785.07|1785.99|1785.49|1785.35|1784.85|487
1639640400000|2021-12-16 07:40:00|1785.56|1785.06|1785.15|1784.65|1785.74|1785.24|1784.91|1784.58|486
1639640700000|2021-12-16 07:45:00|1785.22|1784.72|1785.8|1785.3|1786.08|1785.58|1785.22|1784.72|444
1639641000000|2021-12-16 07:50:00|1785.75|1785.25|1785.69|1785.19|1786.15|1785.69|1785.55|1785.05|352
1639641300000|2021-12-16 07:55:00|1785.72|1785.22|1784.75|1784.45|1785.82|1785.35|1784.46|1784.09|435
1639641600000|2021-12-16 08:00:00|1784.77|1784.47|1785.9|1785.4|1786.63|1786.26|1784.77|1784.47|905
1639641900000|2021-12-16 08:05:00|1785.89|1785.39|1785.65|1785.35|1785.93|1785.56|1784.83|1784.44|613
1639642200000|2021-12-16 08:10:00|1785.64|1785.34|1785.5|1785|1785.92|1785.58|1785.36|1784.94|423
1639642500000|2021-12-16 08:15:00|1785.42|1784.92|1785.85|1785.35|1785.89|1785.46|1785.14|1784.73|448
1639642800000|2021-12-16 08:20:00|1785.87|1785.37|1786.21|1785.71|1786.84|1786.48|1785.78|1785.3|639
1639643100000|2021-12-16 08:25:00|1786.08|1785.78|1785.63|1785.13|1786.29|1785.9|1785.46|1785.07|579
1639643400000|2021-12-16 08:30:00|1785.55|1785.25|1786.26|1785.76|1786.51|1786.16|1785.53|1785.1|635
1639643700000|2021-12-16 08:35:00|1786.25|1785.75|1786.63|1786.13|1786.87|1786.51|1785.71|1785.31|711
1639644000000|2021-12-16 08:40:00|1786.64|1786.14|1786.09|1785.59|1786.72|1786.22|1785.65|1785.25|581
1639644300000|2021-12-16 08:45:00|1786.08|1785.58|1787.08|1786.58|1787.28|1786.86|1786.04|1785.57|592
1639644600000|2021-12-16 08:50:00|1787.07|1786.57|1787.15|1786.65|1787.23|1786.91|1786.39|1785.99|561
1639644900000|2021-12-16 08:55:00|1787.16|1786.66|1786.94|1786.44|1787.21|1786.83|1786.37|1785.97|641
1639645200000|2021-12-16 09:00:00|1786.95|1786.45|1787.22|1786.72|1787.3|1786.83|1786.23|1785.79|675
1639645500000|2021-12-16 09:05:00|1787.21|1786.71|1785.92|1785.42|1787.39|1786.92|1785.87|1785.41|615
1639645800000|2021-12-16 09:10:00|1785.93|1785.43|1785.19|1784.69|1786.23|1785.85|1785.03|1784.67|592
1639646100000|2021-12-16 09:15:00|1785.17|1784.67|1786.01|1785.51|1786.1|1785.72|1784.99|1784.52|586
1639646400000|2021-12-16 09:20:00|1786|1785.5|1785.45|1784.95|1786|1785.59|1785.02|1784.67|459
1639646700000|2021-12-16 09:25:00|1785.46|1784.96|1785.75|1785.25|1785.9|1785.47|1785.2|1784.79|448
1639647000000|2021-12-16 09:30:00|1785.7|1785.2|1786.24|1785.74|1786.61|1786.22|1785.62|1785.14|530
1639647300000|2021-12-16 09:35:00|1786.22|1785.72|1785.84|1785.34|1786.32|1785.82|1785.69|1785.28|332
1639647600000|2021-12-16 09:40:00|1785.8|1785.3|1786.01|1785.51|1786.01|1785.6|1785.51|1785.1|302
1639647900000|2021-12-16 09:45:00|1785.99|1785.49|1785.97|1785.47|1786.17|1785.78|1785.74|1785.34|397
1639648200000|2021-12-16 09:50:00|1785.98|1785.48|1786.8|1786.3|1786.9|1786.58|1785.93|1785.43|496
1639648500000|2021-12-16 09:55:00|1786.74|1786.44|1785.88|1785.38|1786.85|1786.52|1785.75|1785.35|470
1639648800000|2021-12-16 10:00:00|1785.72|1785.42|1786.48|1785.98|1786.49|1786.11|1785.5|1785.1|332
1639649100000|2021-12-16 10:05:00|1786.46|1785.96|1786.68|1786.18|1786.69|1786.29|1786.15|1785.66|299
1639649400000|2021-12-16 10:10:00|1786.65|1786.15|1786.52|1786.02|1786.66|1786.26|1785.87|1785.48|360
1639649700000|2021-12-16 10:15:00|1786.51|1786.01|1787.31|1786.81|1787.38|1786.97|1786.36|1785.98|358
1639650000000|2021-12-16 10:20:00|1787.28|1786.78|1787.37|1786.87|1787.56|1787.2|1786.76|1786.35|390
1639650300000|2021-12-16 10:25:00|1787.36|1786.86|1787.3|1786.8|1787.51|1787.17|1787.04|1786.64|329
1639650600000|2021-12-16 10:30:00|1787.21|1786.91|1786.43|1786.13|1787.31|1786.93|1785.74|1785.34|552
1639650900000|2021-12-16 10:35:00|1786.42|1786.12|1786.93|1786.43|1786.94|1786.56|1786.16|1785.75|401
1639651200000|2021-12-16 10:40:00|1786.94|1786.44|1786.83|1786.33|1787.09|1786.76|1786.57|1786.14|511
1639651500000|2021-12-16 10:45:00|1786.84|1786.34|1786.28|1785.78|1786.84|1786.34|1786.16|1785.66|362
1639651800000|2021-12-16 10:50:00|1786.27|1785.77|1786.97|1786.47|1787.09|1786.59|1786.19|1785.69|415
1639652100000|2021-12-16 10:55:00|1786.96|1786.46|1786.95|1786.45|1787.22|1786.72|1786.85|1786.41|335
1639652400000|2021-12-16 11:00:00|1786.94|1786.44|1786.68|1786.18|1787.07|1786.62|1786.51|1786.12|374
1639652700000|2021-12-16 11:05:00|1786.69|1786.19|1786.82|1786.32|1786.98|1786.58|1786.34|1785.88|342
1639653000000|2021-12-16 11:10:00|1786.83|1786.33|1788.36|1787.86|1788.49|1788.09|1786.74|1786.31|451
1639653300000|2021-12-16 11:15:00|1788.37|1787.87|1788.59|1788.09|1788.64|1788.24|1787.43|1786.97|390
1639653600000|2021-12-16 11:20:00|1788.58|1788.08|1787.69|1787.19|1788.58|1788.17|1787.53|1787.13|372
1639653900000|2021-12-16 11:25:00|1787.7|1787.2|1787.7|1787.4|1787.8|1787.43|1787.34|1786.93|308
1639654200000|2021-12-16 11:30:00|1787.8|1787.3|1786.56|1786.06|1787.83|1787.33|1786.3|1785.93|467
1639654500000|2021-12-16 11:35:00|1786.55|1786.05|1786.39|1786.09|1786.64|1786.26|1786.16|1785.76|296
1639654800000|2021-12-16 11:40:00|1786.37|1786.07|1787.04|1786.54|1787.07|1786.61|1786.19|1785.8|264
1639655100000|2021-12-16 11:45:00|1787.05|1786.55|1786.55|1786.05|1787.09|1786.73|1786.09|1785.69|385
1639655400000|2021-12-16 11:50:00|1786.56|1786.06|1787.43|1786.93|1787.51|1787.11|1786.48|1786.05|345
1639655700000|2021-12-16 11:55:00|1787.4|1786.9|1787.62|1787.12|1787.71|1787.4|1787.22|1786.82|385
1639656000000|2021-12-16 12:00:00|1787.63|1787.13|1785.42|1784.92|1787.93|1787.43|1784.53|1784.03|1464
1639656300000|2021-12-16 12:05:00|1785.43|1784.93|1785.22|1784.72|1785.89|1785.47|1784.77|1784.37|984
1639656600000|2021-12-16 12:10:00|1785.21|1784.71|1784.62|1784.12|1785.8|1785.4|1784.44|1784.01|842
1639656900000|2021-12-16 12:15:00|1784.65|1784.15|1783.68|1783.18|1784.98|1784.58|1783.49|1783.1|790
1639657200000|2021-12-16 12:20:00|1783.69|1783.19|1783.88|1783.38|1784.22|1783.85|1782.89|1782.58|735
1639657500000|2021-12-16 12:25:00|1783.87|1783.37|1782.57|1782.27|1783.95|1783.45|1782.37|1781.97|988
1639657800000|2021-12-16 12:30:00|1782.85|1782.55|1783.54|1783.04|1783.87|1783.49|1782.75|1782.33|781
1639658100000|2021-12-16 12:35:00|1783.53|1783.03|1784.16|1783.66|1784.85|1784.43|1783.29|1782.86|886
1639658400000|2021-12-16 12:40:00|1784.22|1783.72|1784.31|1783.81|1784.51|1784.12|1783.88|1783.38|608
1639658700000|2021-12-16 12:45:00|1784.32|1783.82|1783.5|1783|1784.43|1783.94|1782.75|1782.35|1138
1639659000000|2021-12-16 12:50:00|1783.49|1782.99|1784.05|1783.55|1784.33|1783.85|1783.02|1782.58|1015
1639659300000|2021-12-16 12:55:00|1784.03|1783.53|1784.34|1783.84|1784.38|1783.97|1783.34|1782.84|1111
1639659600000|2021-12-16 13:00:00|1784.38|1783.88|1786|1785.5|1786.17|1785.7|1783.56|1783.14|1196
1639659900000|2021-12-16 13:05:00|1785.92|1785.42|1787.48|1786.98|1787.48|1787.14|1785.4|1785.01|1131
1639660200000|2021-12-16 13:10:00|1787.42|1786.92|1789.21|1788.91|1789.77|1789.47|1787.05|1786.67|1235
1639660500000|2021-12-16 13:15:00|1789.28|1788.98|1789.41|1789.11|1790.37|1789.97|1788.37|1787.95|1170
1639660800000|2021-12-16 13:20:00|1789.24|1788.94|1787.13|1786.83|1790.08|1789.58|1786.96|1786.59|1346
1639661100000|2021-12-16 13:25:00|1787.12|1786.82|1788.75|1788.25|1788.84|1788.42|1787.12|1786.71|699
1639661400000|2021-12-16 13:30:00|1788.76|1788.26|1787.85|1787.55|1789.89|1789.5|1787.77|1787.41|1349
1639661700000|2021-12-16 13:35:00|1787.84|1787.54|1787.78|1787.48|1788.39|1787.89|1787.31|1786.81|1021
1639662000000|2021-12-16 13:40:00|1787.8|1787.5|1786.7|1786.2|1788.06|1787.66|1786.27|1785.94|1074
1639662300000|2021-12-16 13:45:00|1786.71|1786.21|1788.69|1788.19|1788.83|1788.38|1785.94|1785.54|1246
1639662600000|2021-12-16 13:50:00|1788.67|1788.17|1788.9|1788.4|1789.35|1788.9|1787.9|1787.54|1051
1639662900000|2021-12-16 13:55:00|1788.84|1788.34|1789.38|1788.88|1789.72|1789.36|1788.55|1788.09|978
1639663200000|2021-12-16 14:00:00|1789.36|1788.86|1788.67|1788.37|1790.06|1789.62|1788.67|1788.3|1261
1639663500000|2021-12-16 14:05:00|1788.66|1788.36|1790.59|1790.09|1791.19|1790.79|1788.26|1787.76|1425
1639663800000|2021-12-16 14:10:00|1790.58|1790.08|1790.58|1790.08|1791.3|1790.93|1789.84|1789.35|1136
1639664100000|2021-12-16 14:15:00|1790.6|1790.1|1788|1787.5|1790.86|1790.36|1787.67|1787.28|1175
1639664400000|2021-12-16 14:20:00|1787.99|1787.49|1788.86|1788.36|1789.08|1788.69|1787.91|1787.49|1128
1639664700000|2021-12-16 14:25:00|1788.82|1788.32|1787.72|1787.22|1788.94|1788.51|1787.39|1786.99|892
1639665000000|2021-12-16 14:30:00|1787.69|1787.19|1789.85|1789.55|1790.15|1789.73|1787.19|1786.84|1525
1639665300000|2021-12-16 14:35:00|1789.82|1789.52|1789.64|1789.14|1791.26|1790.77|1789.22|1788.72|1424
1639665600000|2021-12-16 14:40:00|1789.72|1789.22|1790.64|1790.14|1793.32|1793|1789.72|1789.22|1505
1639665900000|2021-12-16 14:45:00|1791.01|1790.51|1791.83|1791.53|1792.3|1791.91|1789.4|1788.97|1601
1639666200000|2021-12-16 14:50:00|1791.75|1791.45|1792.33|1791.83|1793.08|1792.58|1791.72|1791.37|1528
1639666500000|2021-12-16 14:55:00|1792.34|1791.84|1793.96|1793.46|1795.49|1795.11|1792.25|1791.84|1659
1639666800000|2021-12-16 15:00:00|1793.99|1793.49|1796.07|1795.57|1797.16|1796.66|1793.51|1793.01|1751
1639667100000|2021-12-16 15:05:00|1796.13|1795.63|1795.65|1795.35|1797.05|1796.65|1794.89|1794.45|1422
1639667400000|2021-12-16 15:10:00|1795.67|1795.37|1796.93|1796.43|1797.35|1796.95|1795.51|1795.07|1366
1639667700000|2021-12-16 15:15:00|1796.91|1796.41|1797.67|1797.37|1798.51|1798.01|1796.6|1796.28|1312
1639668000000|2021-12-16 15:20:00|1797.77|1797.27|1796.09|1795.79|1797.8|1797.39|1795.61|1795.28|1209
1639668300000|2021-12-16 15:25:00|1796.08|1795.78|1796.86|1796.56|1797.55|1797.14|1796.07|1795.69|1166
1639668600000|2021-12-16 15:30:00|1796.89|1796.59|1796.68|1796.18|1797.57|1797.18|1795.93|1795.43|1173
1639668900000|2021-12-16 15:35:00|1796.75|1796.25|1795.73|1795.23|1797.18|1796.78|1795.53|1795.03|1071
1639669200000|2021-12-16 15:40:00|1795.74|1795.24|1797.46|1797.16|1797.86|1797.51|1795.42|1795.01|1031
1639669500000|2021-12-16 15:45:00|1797.48|1797.18|1798.13|1797.63|1798.35|1797.93|1797.39|1796.97|1006
1639669800000|2021-12-16 15:50:00|1798.09|1797.59|1797.27|1796.97|1798.13|1797.67|1796.71|1796.33|921
1639670100000|2021-12-16 15:55:00|1797.37|1796.87|1797.53|1797.23|1798.09|1797.7|1796.65|1796.33|1051
1639670400000|2021-12-16 16:00:00|1797.54|1797.24|1797.13|1796.63|1798.06|1797.64|1796.73|1796.23|987
1639670700000|2021-12-16 16:05:00|1797.12|1796.62|1797.3|1796.8|1797.3|1796.86|1795.77|1795.27|904
1639671000000|2021-12-16 16:10:00|1797.22|1796.72|1797.26|1796.76|1797.35|1796.85|1796.49|1796.01|785
1639671300000|2021-12-16 16:15:00|1797.27|1796.77|1795.87|1795.57|1797.39|1796.97|1795.6|1795.19|968
1639671600000|2021-12-16 16:20:00|1795.84|1795.54|1797.65|1797.15|1797.92|1797.46|1795.72|1795.26|995
1639671900000|2021-12-16 16:25:00|1797.55|1797.25|1798|1797.5|1798.02|1797.52|1797.07|1796.76|794
1639672200000|2021-12-16 16:30:00|1798.02|1797.52|1798.55|1798.05|1798.61|1798.13|1797.92|1797.48|813
1639672500000|2021-12-16 16:35:00|1798.54|1798.04|1798.49|1797.99|1798.6|1798.13|1797.7|1797.3|798
1639672800000|2021-12-16 16:40:00|1798.5|1798|1798.6|1798.1|1798.67|1798.2|1797.93|1797.51|762
1639673100000|2021-12-16 16:45:00|1798.59|1798.09|1798.85|1798.35|1799.08|1798.64|1798.39|1798.05|755
1639673400000|2021-12-16 16:50:00|1798.84|1798.34|1799.01|1798.51|1799.14|1798.74|1798.63|1798.26|543
1639673700000|2021-12-16 16:55:00|1799.03|1798.53|1798.95|1798.45|1799.1|1798.6|1797.99|1797.6|708
1639674000000|2021-12-16 17:00:00|1799|1798.5|1797.75|1797.25|1799.16|1798.79|1797.61|1797.23|731
1639674300000|2021-12-16 17:05:00|1797.76|1797.26|1797.74|1797.24|1798.4|1797.9|1797.33|1796.83|577
1639674600000|2021-12-16 17:10:00|1797.76|1797.26|1797.95|1797.65|1798.38|1798.02|1797.63|1797.22|457
1639674900000|2021-12-16 17:15:00|1797.98|1797.68|1797.6|1797.1|1798.13|1797.68|1797.44|1796.94|492
1639675200000|2021-12-16 17:20:00|1797.61|1797.11|1797.85|1797.35|1797.99|1797.56|1797.58|1797.11|487
1639675500000|2021-12-16 17:25:00|1797.84|1797.34|1797.46|1796.96|1797.87|1797.38|1797.14|1796.69|489
1639675800000|2021-12-16 17:30:00|1797.44|1796.94|1797.93|1797.43|1798.04|1797.56|1797.22|1796.87|465
1639676100000|2021-12-16 17:35:00|1797.94|1797.44|1796.92|1796.42|1797.94|1797.44|1796.69|1796.19|545
1639676400000|2021-12-16 17:40:00|1796.93|1796.43|1797.1|1796.6|1797.52|1797.02|1796.81|1796.31|320
1639676700000|2021-12-16 17:45:00|1797.09|1796.59|1797.35|1796.85|1797.45|1796.96|1796.77|1796.38|398
1639677000000|2021-12-16 17:50:00|1797.36|1796.86|1797.87|1797.37|1797.89|1797.39|1797.19|1796.69|414
1639677300000|2021-12-16 17:55:00|1797.86|1797.36|1797.52|1797.02|1797.9|1797.4|1797.39|1796.89|477
1639677600000|2021-12-16 18:00:00|1797.53|1797.03|1797.44|1796.94|1797.67|1797.17|1797.06|1796.56|591
1639677900000|2021-12-16 18:05:00|1797.45|1796.95|1798.11|1797.61|1798.15|1797.65|1797.44|1796.94|459
1639678200000|2021-12-16 18:10:00|1798.09|1797.59|1798.36|1797.86|1798.41|1797.91|1797.59|1797.09|393
1639678500000|2021-12-16 18:15:00|1798.32|1797.82|1798.13|1797.63|1798.33|1797.83|1797.77|1797.27|501
1639678800000|2021-12-16 18:20:00|1798.12|1797.62|1798.36|1797.86|1798.48|1797.98|1797.94|1797.44|486
1639679100000|2021-12-16 18:25:00|1798.34|1797.84|1797.22|1796.72|1798.34|1797.84|1797.09|1796.68|681
1639679400000|2021-12-16 18:30:00|1797.11|1796.61|1796.94|1796.44|1797.11|1796.61|1796.5|1796|540
1639679700000|2021-12-16 18:35:00|1796.92|1796.42|1796.05|1795.55|1796.93|1796.43|1795.78|1795.28|440
1639680000000|2021-12-16 18:40:00|1796.11|1795.61|1796.12|1795.62|1796.37|1795.87|1795.92|1795.42|335
1639680300000|2021-12-16 18:45:00|1796.11|1795.61|1795.82|1795.32|1796.19|1795.69|1795.5|1795|502
1639680600000|2021-12-16 18:50:00|1795.81|1795.31|1796.04|1795.54|1796.08|1795.63|1795.76|1795.26|328
1639680900000|2021-12-16 18:55:00|1796.01|1795.51|1796.54|1796.04|1796.67|1796.19|1795.76|1795.26|333
1639681200000|2021-12-16 19:00:00|1796.56|1796.06|1796.65|1796.15|1796.68|1796.18|1796.39|1795.89|373
1639681500000|2021-12-16 19:05:00|1796.64|1796.14|1796.4|1795.9|1796.76|1796.26|1796.34|1795.84|317
1639681800000|2021-12-16 19:10:00|1796.41|1795.91|1795.5|1795|1796.41|1795.91|1795.3|1794.8|478
1639682100000|2021-12-16 19:15:00|1795.54|1795.04|1795.58|1795.08|1795.62|1795.28|1795.26|1794.78|381
1639682400000|2021-12-16 19:20:00|1795.57|1795.07|1795.86|1795.36|1795.9|1795.4|1795.36|1794.86|279
1639682700000|2021-12-16 19:25:00|1795.85|1795.35|1795.87|1795.37|1796.09|1795.59|1795.68|1795.18|318
1639683000000|2021-12-16 19:30:00|1795.88|1795.38|1796.3|1795.8|1796.37|1795.87|1795.79|1795.29|354
1639683300000|2021-12-16 19:35:00|1796.31|1795.81|1796.57|1796.07|1796.58|1796.16|1796.06|1795.65|352
1639683600000|2021-12-16 19:40:00|1796.58|1796.08|1796.38|1795.88|1796.87|1796.47|1796.37|1795.87|311
1639683900000|2021-12-16 19:45:00|1796.37|1795.87|1796.1|1795.6|1796.79|1796.41|1796.08|1795.58|462
1639684200000|2021-12-16 19:50:00|1796.09|1795.59|1796.88|1796.38|1796.9|1796.4|1796.02|1795.52|480
1639684500000|2021-12-16 19:55:00|1796.87|1796.37|1797.29|1796.79|1797.53|1797.08|1796.87|1796.37|526
1639684800000|2021-12-16 20:00:00|1797.3|1796.8|1798|1797.5|1798.42|1797.92|1797.16|1796.66|555
1639685100000|2021-12-16 20:05:00|1797.98|1797.48|1797.99|1797.49|1798.59|1798.09|1797.71|1797.21|481
1639685400000|2021-12-16 20:10:00|1798.06|1797.56|1798.18|1797.68|1798.3|1797.8|1797.71|1797.21|459
1639685700000|2021-12-16 20:15:00|1798.17|1797.67|1798.06|1797.56|1798.19|1797.69|1797.77|1797.27|438
1639686000000|2021-12-16 20:20:00|1798.07|1797.57|1797.87|1797.37|1798.19|1797.69|1797.83|1797.33|478
1639686300000|2021-12-16 20:25:00|1797.88|1797.38|1797.43|1796.93|1798.08|1797.58|1797.36|1796.86|441
1639686600000|2021-12-16 20:30:00|1797.46|1796.96|1798.11|1797.61|1798.22|1797.72|1797.41|1796.91|553
1639686900000|2021-12-16 20:35:00|1798.12|1797.62|1797.85|1797.35|1798.68|1798.18|1797.65|1797.15|366
1639687200000|2021-12-16 20:40:00|1797.84|1797.34|1797.68|1797.18|1798.09|1797.59|1797.58|1797.08|419
1639687500000|2021-12-16 20:45:00|1797.7|1797.2|1798.33|1797.83|1798.43|1797.93|1797.54|1797.04|457
1639687800000|2021-12-16 20:50:00|1798.34|1797.84|1798.15|1797.65|1798.56|1798.06|1797.7|1797.2|623
1639688100000|2021-12-16 20:55:00|1798.13|1797.63|1799.6|1799.3|1799.6|1799.3|1797.89|1797.39|888
1639688400000|2021-12-16 21:00:00|1799.5|1799.2|1798.63|1798.13|1799.5|1799.2|1798.19|1797.69|468
1639688700000|2021-12-16 21:05:00|1798.62|1798.12|1799.09|1798.59|1799.17|1798.67|1798.47|1797.97|385
1639689000000|2021-12-16 21:10:00|1799.08|1798.58|1799.14|1798.64|1799.22|1798.72|1798.92|1798.42|280
1639689300000|2021-12-16 21:15:00|1799.15|1798.65|1798.94|1798.44|1799.18|1798.68|1798.84|1798.34|262
1639689600000|2021-12-16 21:20:00|1798.93|1798.43|1798.94|1798.44|1799|1798.5|1798.76|1798.26|214
1639689900000|2021-12-16 21:25:00|1798.89|1798.39|1798.76|1798.26|1798.99|1798.49|1798.72|1798.22|234
1639690200000|2021-12-16 21:30:00|1798.77|1798.27|1798.91|1798.41|1798.99|1798.49|1798.77|1798.27|216
1639690500000|2021-12-16 21:35:00|1798.9|1798.4|1798.99|1798.49|1799.06|1798.56|1798.82|1798.32|230
1639690800000|2021-12-16 21:40:00|1799|1798.5|1798.98|1798.48|1799.12|1798.62|1798.93|1798.43|210
1639691100000|2021-12-16 21:45:00|1798.96|1798.46|1799.63|1799.13|1799.68|1799.18|1798.87|1798.37|370
1639691400000|2021-12-16 21:50:00|1799.62|1799.12|1799.35|1798.85|1799.81|1799.31|1799.25|1798.75|223
1639691700000|2021-12-16 21:55:00|1799.34|1798.84|1799.65|1799.15|1799.98|1799.48|1799.26|1798.76|370
1639695600000|2021-12-16 23:00:00|1799.28|1798.78|1798.9|1798.4|1799.61|1799.11|1798.83|1798.33|341
1639695900000|2021-12-16 23:05:00|1798.88|1798.38|1798.91|1798.41|1799.19|1798.69|1798.71|1798.21|203
1639696200000|2021-12-16 23:10:00|1798.94|1798.44|1798.92|1798.42|1799.06|1798.56|1798.83|1798.33|171
1639696500000|2021-12-16 23:15:00|1798.93|1798.43|1798.91|1798.41|1799.09|1798.59|1798.83|1798.33|221
1639696800000|2021-12-16 23:20:00|1798.92|1798.42|1798.77|1798.27|1799.2|1798.7|1798.75|1798.25|203
1639697100000|2021-12-16 23:25:00|1798.78|1798.28|1798.84|1798.34|1798.87|1798.37|1798.69|1798.19|205
1639697400000|2021-12-16 23:30:00|1798.89|1798.39|1798.72|1798.22|1799.01|1798.51|1798.33|1797.83|316
1639697700000|2021-12-16 23:35:00|1798.71|1798.21|1798.9|1798.4|1798.97|1798.47|1798.44|1797.94|247
1639698000000|2021-12-16 23:40:00|1798.88|1798.38|1799.1|1798.6|1799.23|1798.73|1798.83|1798.33|179
1639698300000|2021-12-16 23:45:00|1799.09|1798.59|1799.81|1799.31|1799.97|1799.47|1798.91|1798.41|354
1639698600000|2021-12-16 23:50:00|1799.82|1799.32|1799.03|1798.53|1799.97|1799.47|1798.97|1798.47|388
1639698900000|2021-12-16 23:55:00|1799.04|1798.54|1799.1|1798.6|1799.35|1798.85|1798.78|1798.38|270
1639699200000|2021-12-17 00:00:00|1799.16|1798.66|1799.2|1798.7|1799.53|1799.11|1798.88|1798.43|356
1639699500000|2021-12-17 00:05:00|1799.19|1798.69|1799.6|1799.1|1799.67|1799.19|1799.18|1798.68|251
1639699800000|2021-12-17 00:10:00|1799.59|1799.09|1799.34|1798.84|1799.69|1799.19|1798.94|1798.44|237
1639700100000|2021-12-17 00:15:00|1799.35|1798.85|1799.75|1799.25|1799.78|1799.28|1799.21|1798.71|219
1639700400000|2021-12-17 00:20:00|1799.74|1799.24|1799.66|1799.16|1799.84|1799.34|1799.32|1798.82|183
1639700700000|2021-12-17 00:25:00|1799.64|1799.14|1799.05|1798.55|1799.64|1799.14|1798.83|1798.33|258
1639701000000|2021-12-17 00:30:00|1799.09|1798.59|1798.97|1798.47|1799.27|1798.77|1798.87|1798.37|398
1639701300000|2021-12-17 00:35:00|1798.98|1798.48|1798.55|1798.05|1799.06|1798.56|1798.43|1797.93|266
1639701600000|2021-12-17 00:40:00|1798.54|1798.04|1798.25|1797.75|1798.62|1798.19|1798.12|1797.62|285
1639701900000|2021-12-17 00:45:00|1798.24|1797.74|1798.23|1797.73|1798.55|1798.05|1798.14|1797.68|265
1639702200000|2021-12-17 00:50:00|1798.22|1797.72|1798.25|1797.75|1798.35|1797.85|1797.69|1797.19|326
1639702500000|2021-12-17 00:55:00|1798.24|1797.74|1798.15|1797.65|1798.38|1797.88|1797.55|1797.05|328
1639702800000|2021-12-17 01:00:00|1798.13|1797.63|1798.36|1797.86|1798.71|1798.21|1797.8|1797.3|648
1639703100000|2021-12-17 01:05:00|1798.37|1797.87|1797.93|1797.43|1798.82|1798.32|1797.86|1797.36|581
1639703400000|2021-12-17 01:10:00|1797.95|1797.45|1798.43|1797.93|1798.52|1798.13|1797.92|1797.42|504
1639703700000|2021-12-17 01:15:00|1798.38|1797.88|1799.14|1798.64|1800.6|1800.1|1798.24|1797.74|847
1639704000000|2021-12-17 01:20:00|1799.13|1798.63|1799.38|1798.88|1799.87|1799.37|1799.01|1798.51|493
1639704300000|2021-12-17 01:25:00|1799.42|1798.92|1799.05|1798.55|1799.48|1798.98|1798.88|1798.38|420
1639704600000|2021-12-17 01:30:00|1799.07|1798.57|1799.27|1798.77|1799.33|1798.83|1798.84|1798.34|432
1639704900000|2021-12-17 01:35:00|1799.26|1798.76|1800.21|1799.71|1800.21|1799.71|1799.17|1798.67|457
1639705200000|2021-12-17 01:40:00|1800.17|1799.67|1801.01|1800.51|1801.21|1800.73|1800.03|1799.53|548
1639705500000|2021-12-17 01:45:00|1801|1800.5|1802.08|1801.58|1802.51|1802.01|1800.97|1800.47|614
1639705800000|2021-12-17 01:50:00|1802.1|1801.6|1802.95|1802.45|1803.09|1802.59|1801.45|1801.01|499
1639706100000|2021-12-17 01:55:00|1802.92|1802.42|1802.62|1802.12|1802.94|1802.44|1802.08|1801.58|489
1639706400000|2021-12-17 02:00:00|1802.56|1802.06|1802.87|1802.37|1803.22|1802.72|1802.48|1801.98|514
1639706700000|2021-12-17 02:05:00|1802.86|1802.36|1802.31|1801.81|1803.22|1802.82|1802.24|1801.74|428
1639707000000|2021-12-17 02:10:00|1802.32|1801.82|1803.01|1802.51|1803.49|1803.06|1802.15|1801.65|435
1639707300000|2021-12-17 02:15:00|1803|1802.5|1802.55|1802.05|1803.01|1802.55|1802.05|1801.55|343
1639707600000|2021-12-17 02:20:00|1802.56|1802.06|1803.56|1803.06|1803.6|1803.1|1802.48|1801.98|358
1639707900000|2021-12-17 02:25:00|1803.51|1803.01|1802.95|1802.45|1803.65|1803.18|1802.07|1801.57|458
1639708200000|2021-12-17 02:30:00|1802.96|1802.46|1803.65|1803.15|1804.03|1803.53|1802.83|1802.33|646
1639708500000|2021-12-17 02:35:00|1803.66|1803.16|1804.13|1803.63|1804.23|1803.73|1803.6|1803.1|413
1639708800000|2021-12-17 02:40:00|1804.14|1803.64|1804.59|1804.09|1804.7|1804.2|1803.94|1803.44|463
1639709100000|2021-12-17 02:45:00|1804.58|1804.08|1803.53|1803.03|1804.59|1804.09|1803.5|1803|453
1639709400000|2021-12-17 02:50:00|1803.51|1803.01|1801.9|1801.4|1803.62|1803.12|1801.88|1801.38|736
1639709700000|2021-12-17 02:55:00|1801.87|1801.37|1802.87|1802.37|1803.41|1802.91|1801.78|1801.28|630
1639710000000|2021-12-17 03:00:00|1802.88|1802.38|1803.17|1802.67|1803.42|1802.92|1801.79|1801.29|622
1639710300000|2021-12-17 03:05:00|1803.18|1802.68|1802.19|1801.69|1803.2|1802.7|1801.8|1801.3|480
1639710600000|2021-12-17 03:10:00|1802.2|1801.7|1802.51|1802.01|1802.92|1802.42|1801.98|1801.55|663
1639710900000|2021-12-17 03:15:00|1802.47|1801.97|1802.96|1802.46|1803.24|1802.74|1802.04|1801.59|645
1639711200000|2021-12-17 03:20:00|1802.95|1802.45|1802.55|1802.05|1803.79|1803.29|1802.52|1802.02|457
1639711500000|2021-12-17 03:25:00|1802.54|1802.04|1803.56|1803.06|1803.61|1803.11|1801.88|1801.48|512
1639711800000|2021-12-17 03:30:00|1803.57|1803.07|1802.92|1802.42|1803.58|1803.08|1802.92|1802.42|256
1639712100000|2021-12-17 03:35:00|1802.91|1802.41|1803.07|1802.57|1803.13|1802.69|1802.7|1802.2|254
1639712400000|2021-12-17 03:40:00|1803.09|1802.59|1802.7|1802.2|1803.34|1802.84|1802.56|1802.06|242
1639712700000|2021-12-17 03:45:00|1802.71|1802.21|1802.94|1802.44|1803.13|1802.63|1802.69|1802.19|153
1639713000000|2021-12-17 03:50:00|1802.96|1802.46|1802.56|1802.06|1802.97|1802.47|1802.32|1801.82|225
1639713300000|2021-12-17 03:55:00|1802.55|1802.05|1803.44|1802.94|1803.7|1803.2|1802.37|1801.87|500
1639713600000|2021-12-17 04:00:00|1803.4|1802.9|1803.73|1803.23|1803.97|1803.47|1802.8|1802.3|487
1639713900000|2021-12-17 04:05:00|1803.7|1803.2|1803.45|1802.95|1803.92|1803.42|1803.42|1802.92|458
1639714200000|2021-12-17 04:10:00|1803.47|1802.97|1803.75|1803.25|1803.9|1803.4|1803.27|1802.77|331
1639714500000|2021-12-17 04:15:00|1803.74|1803.24|1803.4|1802.9|1804.25|1803.78|1803.4|1802.9|400
1639714800000|2021-12-17 04:20:00|1803.35|1802.85|1803.36|1802.86|1803.57|1803.07|1803.06|1802.56|239
1639715100000|2021-12-17 04:25:00|1803.35|1802.85|1802.82|1802.32|1803.39|1802.89|1802.41|1802.09|315
1639715400000|2021-12-17 04:30:00|1802.84|1802.34|1803.04|1802.54|1803.15|1802.7|1802.72|1802.22|331
1639715700000|2021-12-17 04:35:00|1803.05|1802.55|1802.69|1802.19|1803.09|1802.59|1802.58|1802.13|274
1639716000000|2021-12-17 04:40:00|1802.68|1802.18|1802.54|1802.04|1802.73|1802.34|1802.26|1801.76|292
1639716300000|2021-12-17 04:45:00|1802.52|1802.02|1802.84|1802.34|1802.93|1802.43|1802.22|1801.72|179
1639716600000|2021-12-17 04:50:00|1802.79|1802.29|1802.69|1802.19|1802.89|1802.39|1802.55|1802.11|176
1639716900000|2021-12-17 04:55:00|1802.68|1802.18|1803.04|1802.54|1803.11|1802.61|1802.66|1802.16|150
1639717200000|2021-12-17 05:00:00|1803.05|1802.55|1803.45|1802.95|1803.52|1803.02|1802.83|1802.33|311
1639717500000|2021-12-17 05:05:00|1803.46|1802.96|1803.64|1803.14|1803.69|1803.19|1803.27|1802.77|297
1639717800000|2021-12-17 05:10:00|1803.65|1803.15|1802.75|1802.25|1804.16|1803.66|1802.66|1802.16|423
1639718100000|2021-12-17 05:15:00|1802.77|1802.27|1803.58|1803.08|1804.55|1804.05|1802.44|1801.94|705
1639718400000|2021-12-17 05:20:00|1803.54|1803.04|1803.65|1803.15|1804.43|1803.93|1803.15|1802.65|521
1639718700000|2021-12-17 05:25:00|1803.66|1803.16|1803.74|1803.24|1803.81|1803.31|1803.5|1803|269
1639719000000|2021-12-17 05:30:00|1803.73|1803.23|1803.56|1803.06|1803.8|1803.3|1803.13|1802.63|449
1639719300000|2021-12-17 05:35:00|1803.57|1803.07|1804|1803.5|1804.27|1803.77|1803.18|1802.68|537
1639719600000|2021-12-17 05:40:00|1804.02|1803.52|1804.7|1804.2|1804.88|1804.39|1803.81|1803.4|707
1639719900000|2021-12-17 05:45:00|1804.65|1804.15|1803.97|1803.47|1804.79|1804.32|1803.74|1803.28|530
1639720200000|2021-12-17 05:50:00|1803.98|1803.48|1805.15|1804.65|1805.22|1804.72|1803.89|1803.39|726
1639720500000|2021-12-17 05:55:00|1805.16|1804.66|1805.36|1804.86|1805.81|1805.45|1804.91|1804.55|809
1639720800000|2021-12-17 06:00:00|1805.37|1804.87|1806|1805.5|1806.11|1805.7|1804.95|1804.56|798
1639721100000|2021-12-17 06:05:00|1806.01|1805.51|1805.88|1805.38|1806.12|1805.63|1805.39|1804.89|655
1639721400000|2021-12-17 06:10:00|1805.89|1805.39|1805.32|1804.82|1805.95|1805.48|1805.02|1804.52|552
1639721700000|2021-12-17 06:15:00|1805.31|1804.81|1805.55|1805.05|1805.87|1805.37|1805.22|1804.72|434
1639722000000|2021-12-17 06:20:00|1805.56|1805.06|1805.86|1805.36|1806.15|1805.65|1805.51|1805.01|361
1639722300000|2021-12-17 06:25:00|1805.87|1805.37|1806.26|1805.76|1806.33|1805.83|1805.64|1805.23|435
1639722600000|2021-12-17 06:30:00|1806.27|1805.77|1805.31|1804.81|1806.43|1805.93|1805.21|1804.71|555
1639722900000|2021-12-17 06:35:00|1805.3|1804.8|1805.97|1805.47|1806.05|1805.55|1805.22|1804.72|444
1639723200000|2021-12-17 06:40:00|1805.98|1805.48|1806.2|1805.7|1806.69|1806.27|1805.94|1805.44|546
1639723500000|2021-12-17 06:45:00|1806.22|1805.72|1805.45|1804.95|1806.36|1805.86|1805.33|1804.84|532
1639723800000|2021-12-17 06:50:00|1805.44|1804.94|1807.11|1806.61|1807.18|1806.74|1805.38|1804.9|689
1639724100000|2021-12-17 06:55:00|1806.72|1806.42|1806.46|1805.96|1807.65|1807.15|1806.44|1805.94|553
1639724400000|2021-12-17 07:00:00|1806.42|1805.92|1807.6|1807.1|1807.65|1807.15|1806.26|1805.76|695
1639724700000|2021-12-17 07:05:00|1807.45|1806.95|1808.42|1807.92|1808.48|1807.98|1807.13|1806.63|598
1639725000000|2021-12-17 07:10:00|1808.43|1807.93|1807.52|1807.02|1808.46|1807.96|1806.79|1806.29|618
1639725300000|2021-12-17 07:15:00|1807.18|1806.88|1807.36|1806.86|1807.55|1807.05|1806.65|1806.16|659
1639725600000|2021-12-17 07:20:00|1807.33|1806.83|1807.98|1807.48|1808.11|1807.66|1807.23|1806.81|460
1639725900000|2021-12-17 07:25:00|1807.99|1807.49|1807.58|1807.08|1808.13|1807.63|1807.57|1807.07|443
1639726200000|2021-12-17 07:30:00|1807.59|1807.09|1808.18|1807.68|1808.23|1807.81|1807.5|1807|527
1639726500000|2021-12-17 07:35:00|1808.17|1807.67|1807.77|1807.27|1808.42|1808.01|1807.75|1807.25|460
1639726800000|2021-12-17 07:40:00|1807.68|1807.18|1807.87|1807.37|1808.06|1807.56|1807.68|1807.18|428
1639727100000|2021-12-17 07:45:00|1807.77|1807.27|1808.57|1808.07|1808.63|1808.13|1807.5|1807.11|483
1639727400000|2021-12-17 07:50:00|1808.58|1808.08|1809.02|1808.52|1809.62|1809.12|1808.37|1807.9|646
1639727700000|2021-12-17 07:55:00|1809.11|1808.61|1809.44|1808.94|1809.92|1809.54|1808.45|1808.05|592
1639728000000|2021-12-17 08:00:00|1809.43|1808.93|1809.42|1808.92|1810.1|1809.77|1808.65|1808.23|915
1639728300000|2021-12-17 08:05:00|1809.41|1808.91|1808.93|1808.63|1809.41|1808.97|1808.37|1807.93|824
1639728600000|2021-12-17 08:10:00|1808.95|1808.65|1808.72|1808.22|1809.21|1808.8|1808.16|1807.74|627
1639728900000|2021-12-17 08:15:00|1808.73|1808.23|1809.74|1809.24|1809.97|1809.6|1808.55|1808.05|571
1639729200000|2021-12-17 08:20:00|1809.72|1809.22|1809.04|1808.74|1810|1809.7|1808.67|1808.17|733
1639729500000|2021-12-17 08:25:00|1809.07|1808.77|1809.79|1809.29|1809.87|1809.37|1808.57|1808.16|606
1639729800000|2021-12-17 08:30:00|1809.8|1809.3|1809.19|1808.69|1810.01|1809.52|1809.1|1808.6|555
1639730100000|2021-12-17 08:35:00|1809.2|1808.7|1809.51|1809.01|1809.6|1809.1|1808.78|1808.28|494
1639730400000|2021-12-17 08:40:00|1809.59|1809.09|1808.91|1808.41|1809.6|1809.1|1808.74|1808.34|497
1639730700000|2021-12-17 08:45:00|1808.9|1808.4|1808.31|1807.81|1809.02|1808.65|1808.1|1807.67|518
1639731000000|2021-12-17 08:50:00|1808.32|1807.82|1807.76|1807.26|1808.55|1808.05|1807.76|1807.26|443
1639731300000|2021-12-17 08:55:00|1807.7|1807.2|1808.02|1807.52|1808.18|1807.77|1807.6|1807.13|392
1639731600000|2021-12-17 09:00:00|1808.01|1807.51|1807.97|1807.47|1808.23|1807.73|1807.64|1807.14|436
1639731900000|2021-12-17 09:05:00|1807.95|1807.45|1808.02|1807.52|1808.58|1808.08|1807.73|1807.23|578
1639732200000|2021-12-17 09:10:00|1808.06|1807.56|1809.37|1808.87|1809.52|1809.13|1808.02|1807.52|577
1639732500000|2021-12-17 09:15:00|1809.38|1808.88|1809.24|1808.74|1810.15|1809.82|1809.09|1808.59|640
1639732800000|2021-12-17 09:20:00|1809.26|1808.76|1809.44|1808.94|1809.83|1809.44|1809.24|1808.76|528
1639733100000|2021-12-17 09:25:00|1809.43|1808.93|1809.04|1808.54|1809.48|1808.98|1808.87|1808.37|357
1639733400000|2021-12-17 09:30:00|1809.05|1808.55|1808.81|1808.31|1809.23|1808.73|1808.71|1808.28|339
1639733700000|2021-12-17 09:35:00|1808.8|1808.3|1807.58|1807.08|1808.97|1808.47|1807.29|1806.79|538
1639734000000|2021-12-17 09:40:00|1807.57|1807.07|1808.24|1807.74|1808.46|1807.96|1807.54|1807.04|488
1639734300000|2021-12-17 09:45:00|1808.28|1807.78|1807.64|1807.14|1808.49|1807.99|1807.59|1807.1|379
1639734600000|2021-12-17 09:50:00|1807.68|1807.18|1807.09|1806.59|1807.95|1807.45|1806.91|1806.41|587
1639734900000|2021-12-17 09:55:00|1807.18|1806.68|1807.01|1806.51|1807.44|1806.94|1806.45|1805.95|546
1639735200000|2021-12-17 10:00:00|1806.99|1806.49|1807.25|1806.75|1807.53|1807.03|1806.57|1806.12|431
1639735500000|2021-12-17 10:05:00|1807.26|1806.76|1807.66|1807.16|1807.74|1807.24|1807.26|1806.76|399
1639735800000|2021-12-17 10:10:00|1807.65|1807.15|1807.75|1807.25|1808.04|1807.58|1807.54|1807.04|361
1639736100000|2021-12-17 10:15:00|1807.76|1807.26|1807.65|1807.15|1807.76|1807.26|1807.27|1806.77|381
1639736400000|2021-12-17 10:20:00|1807.66|1807.16|1808.75|1808.25|1808.75|1808.25|1807.64|1807.14|415
1639736700000|2021-12-17 10:25:00|1808.72|1808.22|1808.57|1808.07|1808.87|1808.37|1808.24|1807.94|328
1639737000000|2021-12-17 10:30:00|1808.55|1808.05|1807.63|1807.13|1808.55|1808.05|1807.47|1807.04|433
1639737300000|2021-12-17 10:35:00|1807.68|1807.18|1807.75|1807.25|1807.91|1807.41|1807.24|1806.74|309
1639737600000|2021-12-17 10:40:00|1807.76|1807.26|1808.11|1807.61|1808.35|1807.92|1807.62|1807.12|382
1639737900000|2021-12-17 10:45:00|1808.09|1807.59|1807.93|1807.43|1808.28|1807.78|1807.76|1807.29|311
1639738200000|2021-12-17 10:50:00|1807.94|1807.44|1807.97|1807.47|1808.02|1807.52|1807.7|1807.28|320
1639738500000|2021-12-17 10:55:00|1807.98|1807.48|1808.08|1807.78|1808.25|1807.84|1807.85|1807.35|312
1639738800000|2021-12-17 11:00:00|1808.07|1807.77|1807.43|1806.93|1808.64|1808.14|1807.02|1806.59|452
1639739100000|2021-12-17 11:05:00|1807.42|1806.92|1806.34|1805.84|1807.43|1806.93|1806.26|1805.76|446
1639739400000|2021-12-17 11:10:00|1806.32|1805.82|1807.3|1806.8|1807.58|1807.08|1806.23|1805.73|484
1639739700000|2021-12-17 11:15:00|1807.35|1807.05|1808.34|1807.84|1808.45|1807.95|1806.98|1806.48|450
1639740000000|2021-12-17 11:20:00|1808.33|1807.83|1809.15|1808.65|1809.31|1808.81|1808.1|1807.68|441
1639740300000|2021-12-17 11:25:00|1809.14|1808.64|1808.67|1808.17|1810.11|1809.61|1808.5|1808|502
1639740600000|2021-12-17 11:30:00|1808.65|1808.15|1809.73|1809.23|1809.73|1809.23|1808.37|1808|467
1639740900000|2021-12-17 11:35:00|1809.72|1809.22|1809.3|1808.8|1810.01|1809.51|1809.12|1808.62|399
1639741200000|2021-12-17 11:40:00|1809.31|1808.81|1809.52|1809.02|1809.77|1809.27|1809.15|1808.69|432
1639741500000|2021-12-17 11:45:00|1809.51|1809.01|1810.01|1809.51|1810.18|1809.68|1809.23|1808.81|562
1639741800000|2021-12-17 11:50:00|1810.03|1809.53|1809.61|1809.11|1810.25|1809.84|1809.46|1808.96|430
1639742100000|2021-12-17 11:55:00|1809.67|1809.17|1809.38|1808.88|1809.88|1809.38|1809.11|1808.68|452
1639742400000|2021-12-17 12:00:00|1809.39|1808.89|1809.26|1808.76|1809.68|1809.18|1808.95|1808.45|475
1639742700000|2021-12-17 12:05:00|1809.28|1808.78|1808.87|1808.37|1809.33|1808.83|1808.78|1808.28|374
1639743000000|2021-12-17 12:10:00|1808.85|1808.35|1809.86|1809.36|1810.08|1809.69|1808.82|1808.32|439
1639743300000|2021-12-17 12:15:00|1809.87|1809.37|1808.9|1808.4|1810.08|1809.58|1808.89|1808.39|421
1639743600000|2021-12-17 12:20:00|1808.89|1808.39|1810.03|1809.53|1810.06|1809.56|1808.83|1808.33|484
1639743900000|2021-12-17 12:25:00|1810.02|1809.52|1809.63|1809.13|1810.41|1809.95|1809.52|1809.12|487
1639744200000|2021-12-17 12:30:00|1809.61|1809.11|1810.24|1809.74|1810.32|1809.98|1809.29|1808.79|519
1639744500000|2021-12-17 12:35:00|1810.25|1809.75|1811.32|1810.82|1812.33|1811.83|1810.08|1809.58|764
1639744800000|2021-12-17 12:40:00|1811.31|1810.81|1811.74|1811.24|1811.97|1811.47|1810.42|1809.92|541
1639745100000|2021-12-17 12:45:00|1811.75|1811.25|1812.24|1811.74|1812.47|1811.97|1811.26|1810.76|575
1639745400000|2021-12-17 12:50:00|1812.32|1811.82|1812.35|1811.85|1812.78|1812.39|1811.97|1811.47|920
1639745700000|2021-12-17 12:55:00|1812.31|1811.81|1812.02|1811.52|1812.48|1812.07|1811.8|1811.3|710
1639746000000|2021-12-17 13:00:00|1812.03|1811.53|1812.39|1811.89|1813.24|1812.82|1812.03|1811.53|989
1639746300000|2021-12-17 13:05:00|1812.4|1811.9|1812.9|1812.4|1813.24|1812.83|1811.87|1811.47|906
1639746600000|2021-12-17 13:10:00|1812.88|1812.38|1812.28|1811.78|1813.02|1812.6|1811.87|1811.47|874
1639746900000|2021-12-17 13:15:00|1812.26|1811.76|1812.67|1812.17|1813.06|1812.56|1811.86|1811.44|750
1639747200000|2021-12-17 13:20:00|1812.8|1812.5|1813.48|1813.18|1813.79|1813.43|1811.36|1810.88|1065
1639747500000|2021-12-17 13:25:00|1813.49|1813.19|1812.63|1812.13|1813.58|1813.19|1811.99|1811.55|822
1639747800000|2021-12-17 13:30:00|1812.65|1812.15|1813.9|1813.6|1814.19|1813.75|1812.53|1812.03|992
1639748100000|2021-12-17 13:35:00|1814|1813.5|1812.55|1812.05|1814.58|1814.11|1812.25|1811.82|929
1639748400000|2021-12-17 13:40:00|1812.52|1812.02|1809.57|1809.07|1812.53|1812.03|1809.48|1808.98|1297
1639748700000|2021-12-17 13:45:00|1809.63|1809.13|1808.21|1807.71|1809.65|1809.18|1807.7|1807.3|1181
1639749000000|2021-12-17 13:50:00|1808.18|1807.88|1805.73|1805.23|1808.6|1808.21|1805.6|1805.1|1017
1639749300000|2021-12-17 13:55:00|1805.75|1805.25|1807.03|1806.53|1807.38|1806.96|1804.82|1804.52|1146
1639749600000|2021-12-17 14:00:00|1807.02|1806.52|1807.04|1806.54|1808.64|1808.25|1806.94|1806.44|1033
1639749900000|2021-12-17 14:05:00|1807.03|1806.53|1808.58|1808.08|1808.67|1808.17|1807.03|1806.53|742
1639750200000|2021-12-17 14:10:00|1808.56|1808.06|1805.84|1805.54|1808.56|1808.06|1805.6|1805.17|917
1639750500000|2021-12-17 14:15:00|1805.88|1805.58|1806.08|1805.78|1806.98|1806.59|1805.7|1805.33|881
1639750800000|2021-12-17 14:20:00|1806.07|1805.77|1806.64|1806.14|1807.44|1807.11|1805.77|1805.42|805
1639751100000|2021-12-17 14:25:00|1806.66|1806.16|1806.22|1805.92|1807.69|1807.19|1805.92|1805.56|933
1639751400000|2021-12-17 14:30:00|1806.17|1805.87|1805.91|1805.41|1807.1|1806.6|1804.44|1804.14|1402
1639751700000|2021-12-17 14:35:00|1805.87|1805.37|1807.63|1807.13|1808.95|1808.48|1805.82|1805.32|1378
1639752000000|2021-12-17 14:40:00|1807.68|1807.18|1808.21|1807.91|1808.84|1808.54|1807.02|1806.57|1116
1639752300000|2021-12-17 14:45:00|1808.11|1807.81|1805.58|1805.08|1808.33|1807.87|1805.58|1805.08|1218
1639752600000|2021-12-17 14:50:00|1805.57|1805.07|1808.01|1807.51|1808.2|1807.78|1805.53|1805.03|1128
1639752900000|2021-12-17 14:55:00|1808.02|1807.52|1807.48|1806.98|1808.28|1807.88|1807.07|1806.68|1160
1639753200000|2021-12-17 15:00:00|1807.27|1806.97|1807.39|1806.89|1808.81|1808.46|1806.74|1806.35|1218
1639753500000|2021-12-17 15:05:00|1807.51|1807.01|1808.05|1807.55|1808.22|1807.77|1806.51|1806.01|996
1639753800000|2021-12-17 15:10:00|1808.06|1807.56|1808.29|1807.79|1808.52|1808.02|1807.33|1806.99|806
1639754100000|2021-12-17 15:15:00|1808.28|1807.78|1809.48|1808.98|1809.58|1809.28|1808.24|1807.78|856
1639754400000|2021-12-17 15:20:00|1809.47|1808.97|1808.02|1807.52|1810.11|1809.61|1808|1807.5|968
1639754700000|2021-12-17 15:25:00|1808.12|1807.62|1808.44|1807.94|1809.03|1808.63|1807.4|1806.99|967
1639755000000|2021-12-17 15:30:00|1808.45|1807.95|1808.57|1808.07|1809.23|1808.93|1807.65|1807.15|913
1639755300000|2021-12-17 15:35:00|1808.55|1808.05|1807.83|1807.33|1808.69|1808.19|1807.4|1806.97|1075
1639755600000|2021-12-17 15:40:00|1807.82|1807.32|1806.86|1806.36|1808.41|1807.98|1806.74|1806.25|952
1639755900000|2021-12-17 15:45:00|1806.89|1806.39|1807.14|1806.64|1807.77|1807.47|1806.76|1806.26|771
1639756200000|2021-12-17 15:50:00|1807.08|1806.58|1805.63|1805.33|1807.13|1806.74|1805.62|1805.21|776
1639756500000|2021-12-17 15:55:00|1805.64|1805.34|1804.89|1804.39|1806.12|1805.76|1804.34|1803.94|1025
1639756800000|2021-12-17 16:00:00|1804.88|1804.38|1805.44|1804.94|1805.78|1805.28|1804.71|1804.29|843
1639757100000|2021-12-17 16:05:00|1805.43|1804.93|1803.41|1803.11|1805.58|1805.08|1803.34|1802.87|819
1639757400000|2021-12-17 16:10:00|1803.4|1803.1|1803.68|1803.18|1803.77|1803.42|1802.52|1802.13|808
1639757700000|2021-12-17 16:15:00|1803.67|1803.17|1803.8|1803.3|1804.31|1803.91|1803.21|1802.82|523
1639758000000|2021-12-17 16:20:00|1803.81|1803.31|1804.44|1803.94|1804.64|1804.14|1803.06|1802.67|555
1639758300000|2021-12-17 16:25:00|1804.45|1803.95|1804.24|1803.74|1804.91|1804.52|1804.12|1803.72|558
1639758600000|2021-12-17 16:30:00|1804.25|1803.75|1804.13|1803.83|1804.98|1804.48|1803.92|1803.56|635
1639758900000|2021-12-17 16:35:00|1804.08|1803.78|1804.41|1803.91|1805.01|1804.6|1803.96|1803.57|561
1639759200000|2021-12-17 16:40:00|1804.39|1803.89|1805.93|1805.63|1806.09|1805.66|1804.02|1803.62|673
1639759500000|2021-12-17 16:45:00|1805.81|1805.51|1805.66|1805.16|1806.4|1805.9|1805.47|1805.03|554
1639759800000|2021-12-17 16:50:00|1805.64|1805.14|1806.62|1806.12|1806.7|1806.2|1805.39|1804.97|567
1639760100000|2021-12-17 16:55:00|1806.67|1806.17|1806.45|1805.95|1806.83|1806.42|1805.84|1805.41|612
1639760400000|2021-12-17 17:00:00|1806.46|1805.96|1804.8|1804.3|1806.46|1806.03|1804.71|1804.21|692
1639760700000|2021-12-17 17:05:00|1804.81|1804.31|1804.98|1804.48|1805.45|1805.04|1804.55|1804.05|565
1639761000000|2021-12-17 17:10:00|1804.99|1804.49|1804.31|1803.81|1805.12|1804.62|1804.27|1803.77|435
1639761300000|2021-12-17 17:15:00|1804.33|1803.83|1804.71|1804.21|1804.99|1804.63|1804.28|1803.78|494
1639761600000|2021-12-17 17:20:00|1804.7|1804.2|1804.69|1804.19|1804.81|1804.32|1804.4|1803.99|327
1639761900000|2021-12-17 17:25:00|1804.71|1804.21|1804.68|1804.18|1805.26|1804.76|1804.61|1804.11|377
1639762200000|2021-12-17 17:30:00|1804.67|1804.17|1804.26|1803.76|1804.74|1804.24|1803.71|1803.39|463
1639762500000|2021-12-17 17:35:00|1804.25|1803.75|1804.98|1804.48|1805.05|1804.55|1804.22|1803.72|351
1639762800000|2021-12-17 17:40:00|1804.99|1804.49|1805.12|1804.62|1805.38|1804.88|1804.91|1804.41|291
1639763100000|2021-12-17 17:45:00|1805.11|1804.61|1805.53|1805.03|1805.65|1805.16|1805.1|1804.6|356
1639763400000|2021-12-17 17:50:00|1805.52|1805.02|1805.63|1805.13|1806.03|1805.67|1805.47|1804.97|367
1639763700000|2021-12-17 17:55:00|1805.64|1805.14|1805.14|1804.64|1805.74|1805.24|1805.02|1804.61|375
1639764000000|2021-12-17 18:00:00|1805.13|1804.63|1804.2|1803.7|1805.29|1804.81|1804.08|1803.58|457
1639764300000|2021-12-17 18:05:00|1804.19|1803.69|1804.53|1804.23|1804.75|1804.29|1804.01|1803.61|368
1639764600000|2021-12-17 18:10:00|1804.63|1804.13|1804.48|1803.98|1805.13|1804.63|1804.4|1803.95|401
1639764900000|2021-12-17 18:15:00|1804.47|1803.97|1803.81|1803.31|1804.47|1804.02|1803.52|1803.07|342
1639765200000|2021-12-17 18:20:00|1803.82|1803.32|1803.66|1803.16|1803.98|1803.48|1803.28|1802.89|438
1639765500000|2021-12-17 18:25:00|1803.67|1803.17|1804.37|1803.87|1804.5|1804|1803.32|1802.92|512
1639765800000|2021-12-17 18:30:00|1804.38|1803.88|1802.48|1802.18|1804.62|1804.18|1802.42|1802.05|607
1639766100000|2021-12-17 18:35:00|1802.29|1801.99|1801.86|1801.36|1802.92|1802.42|1801.03|1800.62|710
1639766400000|2021-12-17 18:40:00|1801.85|1801.35|1801.25|1800.75|1802.96|1802.46|1800.99|1800.6|606
1639766700000|2021-12-17 18:45:00|1801.22|1800.72|1800.93|1800.43|1801.3|1800.8|1800.19|1799.74|679
1639767000000|2021-12-17 18:50:00|1800.92|1800.42|1802.2|1801.7|1802.84|1802.42|1800.89|1800.39|615
1639767300000|2021-12-17 18:55:00|1802.18|1801.68|1802.44|1801.94|1802.77|1802.27|1802.16|1801.66|561
1639767600000|2021-12-17 19:00:00|1802.49|1801.99|1802.48|1801.98|1802.59|1802.09|1802.14|1801.64|439
1639767900000|2021-12-17 19:05:00|1802.49|1801.99|1802.36|1801.86|1803|1802.5|1802.23|1801.73|337
1639768200000|2021-12-17 19:10:00|1802.35|1801.85|1801.06|1800.56|1802.36|1801.86|1800.73|1800.3|475
1639768500000|2021-12-17 19:15:00|1801.07|1800.57|1802.17|1801.67|1802.19|1801.69|1800.69|1800.32|318
1639768800000|2021-12-17 19:20:00|1802.15|1801.65|1801.98|1801.68|1802.6|1802.15|1801.95|1801.56|371
1639769100000|2021-12-17 19:25:00|1802.12|1801.62|1802.53|1802.03|1802.56|1802.12|1801.85|1801.45|414
1639769400000|2021-12-17 19:30:00|1802.52|1802.02|1802.56|1802.26|1802.83|1802.45|1802.34|1801.95|473
1639769700000|2021-12-17 19:35:00|1802.57|1802.27|1803.17|1802.67|1803.31|1802.91|1802.44|1802.03|393
1639770000000|2021-12-17 19:40:00|1803.18|1802.68|1802.96|1802.46|1803.36|1802.9|1802.86|1802.41|291
1639770300000|2021-12-17 19:45:00|1802.81|1802.31|1803.04|1802.54|1803.29|1802.79|1802.72|1802.3|298
1639770600000|2021-12-17 19:50:00|1803.06|1802.56|1802.23|1801.93|1803.25|1802.85|1802.13|1801.72|411
1639770900000|2021-12-17 19:55:00|1802.22|1801.92|1801.9|1801.4|1802.43|1802.03|1801.75|1801.35|428
1639771200000|2021-12-17 20:00:00|1801.89|1801.39|1801.05|1800.55|1801.99|1801.49|1800.85|1800.35|643
1639771500000|2021-12-17 20:05:00|1801.04|1800.54|1799.15|1798.65|1801.06|1800.56|1799.01|1798.51|657
1639771800000|2021-12-17 20:10:00|1799.21|1798.71|1800.23|1799.73|1800.76|1800.31|1799.21|1798.71|640
1639772100000|2021-12-17 20:15:00|1800.22|1799.72|1799.44|1798.94|1800.54|1800.04|1799.05|1798.55|705
1639772400000|2021-12-17 20:20:00|1799.48|1798.98|1799.08|1798.58|1799.66|1799.16|1798.99|1798.49|479
1639772700000|2021-12-17 20:25:00|1799.07|1798.57|1799.38|1798.88|1799.52|1799.02|1798.88|1798.44|482
1639773000000|2021-12-17 20:30:00|1799.39|1798.89|1799.33|1798.83|1799.46|1798.96|1798.92|1798.5|553
1639773300000|2021-12-17 20:35:00|1799.4|1798.9|1798.19|1797.69|1799.4|1798.9|1798.05|1797.55|539
1639773600000|2021-12-17 20:40:00|1798.17|1797.67|1798.6|1798.1|1798.7|1798.2|1798.11|1797.61|518
1639773900000|2021-12-17 20:45:00|1798.63|1798.13|1797.09|1796.59|1798.63|1798.13|1796.96|1796.46|669
1639774200000|2021-12-17 20:50:00|1797.25|1796.75|1797.7|1797.2|1798.02|1797.52|1796.96|1796.46|717
1639774500000|2021-12-17 20:55:00|1797.69|1797.19|1796.38|1796.08|1797.98|1797.48|1796.1|1795.6|866
1639774800000|2021-12-17 21:00:00|1796.39|1796.09|1797.38|1796.88|1797.53|1797.03|1796.32|1795.82|549
1639775100000|2021-12-17 21:05:00|1797.39|1796.89|1797.81|1797.31|1798.17|1797.67|1797.39|1796.89|373
1639775400000|2021-12-17 21:10:00|1797.82|1797.32|1798.61|1798.11|1798.85|1798.35|1797.6|1797.1|334
1639775700000|2021-12-17 21:15:00|1798.62|1798.12|1798.79|1798.29|1799.04|1798.54|1798.5|1798|287
1639776000000|2021-12-17 21:20:00|1798.76|1798.26|1798.23|1797.73|1798.82|1798.32|1798.11|1797.61|229
1639776300000|2021-12-17 21:25:00|1798.24|1797.74|1798.66|1798.16|1798.75|1798.25|1798.07|1797.57|213
1639776600000|2021-12-17 21:30:00|1798.65|1798.15|1798.67|1798.17|1798.72|1798.22|1798.29|1797.79|183
1639776900000|2021-12-17 21:35:00|1798.63|1798.13|1798.62|1798.12|1798.74|1798.24|1798.48|1797.98|196
1639777200000|2021-12-17 21:40:00|1798.65|1798.15|1798.88|1798.38|1799.07|1798.57|1798.51|1798.01|132
1639777500000|2021-12-17 21:45:00|1798.87|1798.37|1798.37|1797.87|1798.98|1798.48|1798.19|1797.69|229
1639777800000|2021-12-17 21:50:00|1798.36|1797.86|1798.54|1798.04|1798.69|1798.19|1798.16|1797.66|244
1639778100000|2021-12-17 21:55:00|1798.56|1798.06|1799.39|1797.31|1801.11|1798.32|1797.87|1796.23|340
1639954800000|2021-12-19 23:00:00|1799.38|1798.88|1800.76|1800.26|1800.78|1800.28|1799.08|1798.58|524
1639955100000|2021-12-19 23:05:00|1800.87|1800.37|1800.91|1800.41|1802.05|1801.55|1800.83|1800.33|547
1639955400000|2021-12-19 23:10:00|1800.89|1800.39|1800.92|1800.42|1801.46|1800.96|1800.87|1800.37|286
1639955700000|2021-12-19 23:15:00|1800.94|1800.44|1800.62|1800.12|1801.39|1800.89|1800.29|1799.79|357
1639956000000|2021-12-19 23:20:00|1800.63|1800.13|1800.11|1799.61|1800.64|1800.14|1799.89|1799.39|343
1639956300000|2021-12-19 23:25:00|1800.1|1799.6|1800.24|1799.74|1800.37|1799.87|1799.73|1799.23|274
1639956600000|2021-12-19 23:30:00|1800.26|1799.76|1800.7|1800.2|1800.79|1800.29|1800.08|1799.63|243
1639956900000|2021-12-19 23:35:00|1800.66|1800.16|1801.19|1800.89|1801.41|1800.92|1800.39|1800.04|309
1639957200000|2021-12-19 23:40:00|1801.29|1800.79|1801.11|1800.61|1801.32|1800.91|1801.02|1800.56|184
1639957500000|2021-12-19 23:45:00|1801.1|1800.6|1800.54|1800.04|1801.1|1800.6|1800.15|1799.65|408
1639957800000|2021-12-19 23:50:00|1800.55|1800.05|1800.75|1800.25|1800.76|1800.34|1800.31|1799.81|318
1639958100000|2021-12-19 23:55:00|1800.73|1800.23|1800.42|1799.92|1800.97|1800.63|1800.2|1799.75|495
1639958400000|2021-12-20 00:00:00|1800.41|1799.91|1801.03|1800.53|1801.08|1800.58|1799.33|1798.91|599
1639958700000|2021-12-20 00:05:00|1801.02|1800.52|1801.78|1801.28|1802.45|1801.95|1800.89|1800.39|520
1639959000000|2021-12-20 00:10:00|1801.67|1801.17|1800.96|1800.46|1801.67|1801.17|1800.89|1800.39|412
1639959300000|2021-12-20 00:15:00|1801|1800.5|1801.38|1800.88|1801.61|1801.22|1800.91|1800.41|437
1639959600000|2021-12-20 00:20:00|1801.39|1800.89|1801.92|1801.42|1801.92|1801.52|1801.35|1800.85|542
1639959900000|2021-12-20 00:25:00|1801.93|1801.43|1802.62|1802.12|1802.67|1802.17|1801.73|1801.27|481
1639960200000|2021-12-20 00:30:00|1802.63|1802.13|1802.02|1801.52|1802.82|1802.32|1801.99|1801.49|381
1639960500000|2021-12-20 00:35:00|1802.03|1801.53|1801.73|1801.23|1802.15|1801.65|1801.52|1801.02|273
1639960800000|2021-12-20 00:40:00|1801.74|1801.24|1801.1|1800.6|1801.79|1801.29|1801.08|1800.58|329
1639961100000|2021-12-20 00:45:00|1801.09|1800.59|1801.59|1801.09|1801.78|1801.31|1801.03|1800.53|252
1639961400000|2021-12-20 00:50:00|1801.61|1801.11|1801.05|1800.55|1801.8|1801.33|1800.79|1800.29|367
1639961700000|2021-12-20 00:55:00|1801.06|1800.56|1801.51|1801.01|1801.56|1801.18|1800.94|1800.44|309
1639962000000|2021-12-20 01:00:00|1801.5|1801|1801.98|1801.48|1802.54|1802.04|1801.2|1800.7|750
1639962300000|2021-12-20 01:05:00|1802|1801.5|1801.54|1801.04|1802.42|1801.92|1801.28|1800.78|541
1639962600000|2021-12-20 01:10:00|1801.67|1801.17|1800.99|1800.49|1801.75|1801.25|1800.7|1800.2|528
1639962900000|2021-12-20 01:15:00|1800.96|1800.46|1801.2|1800.7|1801.96|1801.46|1800.96|1800.46|464
1639963200000|2021-12-20 01:20:00|1801.14|1800.64|1801.02|1800.52|1801.19|1800.69|1800.64|1800.16|536
1639963500000|2021-12-20 01:25:00|1801.05|1800.55|1800.48|1799.98|1801.06|1800.56|1800.16|1799.66|462
1639963800000|2021-12-20 01:30:00|1800.43|1799.93|1799.76|1799.26|1800.47|1799.97|1799.35|1798.85|754
1639964100000|2021-12-20 01:35:00|1799.75|1799.25|1800.42|1799.92|1800.47|1799.97|1799.68|1799.21|477
1639964400000|2021-12-20 01:40:00|1800.43|1799.93|1800.66|1800.16|1801.02|1800.52|1800.33|1799.83|493
1639964700000|2021-12-20 01:45:00|1800.64|1800.14|1800.64|1800.14|1800.72|1800.22|1800.27|1799.77|384
1639965000000|2021-12-20 01:50:00|1800.62|1800.12|1801.41|1800.91|1801.52|1801.02|1800.53|1800.03|367
1639965300000|2021-12-20 01:55:00|1801.42|1800.92|1801.18|1800.88|1801.67|1801.27|1800.63|1800.24|517
1639965600000|2021-12-20 02:00:00|1801.24|1800.94|1801.44|1800.94|1802.21|1801.76|1800.97|1800.57|574
1639965900000|2021-12-20 02:05:00|1801.5|1801|1801.13|1800.63|1801.8|1801.3|1800.83|1800.33|501
1639966200000|2021-12-20 02:10:00|1801.12|1800.62|1800.58|1800.08|1801.17|1800.67|1800.54|1800.06|507
1639966500000|2021-12-20 02:15:00|1800.56|1800.06|1800.88|1800.38|1801.25|1800.75|1800.52|1800.02|312
1639966800000|2021-12-20 02:20:00|1800.87|1800.37|1801.02|1800.52|1801.09|1800.59|1800.42|1799.99|346
1639967100000|2021-12-20 02:25:00|1800.99|1800.49|1800.96|1800.46|1801.46|1801.03|1800.87|1800.44|405
1639967400000|2021-12-20 02:30:00|1800.95|1800.45|1801.48|1800.98|1801.64|1801.27|1800.78|1800.39|432
1639967700000|2021-12-20 02:35:00|1801.49|1800.99|1801.7|1801.2|1801.83|1801.34|1801.3|1800.8|500
1639968000000|2021-12-20 02:40:00|1801.62|1801.32|1801.88|1801.38|1802.14|1801.64|1801.31|1800.86|519
1639968300000|2021-12-20 02:45:00|1801.86|1801.36|1801.93|1801.43|1802.34|1801.88|1801.67|1801.24|405
1639968600000|2021-12-20 02:50:00|1801.95|1801.45|1802.24|1801.74|1802.45|1801.95|1801.83|1801.33|368
1639968900000|2021-12-20 02:55:00|1802.26|1801.76|1802.34|1801.84|1802.65|1802.28|1802.14|1801.7|490
1639969200000|2021-12-20 03:00:00|1802.35|1801.85|1802.63|1802.13|1802.84|1802.43|1802.17|1801.67|404
1639969500000|2021-12-20 03:05:00|1802.64|1802.14|1802.24|1801.74|1802.9|1802.51|1801.94|1801.54|367
1639969800000|2021-12-20 03:10:00|1802.25|1801.75|1801.72|1801.42|1802.39|1801.89|1801.65|1801.16|363
1639970100000|2021-12-20 03:15:00|1801.82|1801.32|1802.03|1801.53|1802.18|1801.68|1801.68|1801.18|314
1639970400000|2021-12-20 03:20:00|1802.05|1801.55|1802.33|1801.83|1802.36|1801.86|1801.93|1801.43|316
1639970700000|2021-12-20 03:25:00|1802.31|1801.81|1802.02|1801.52|1802.45|1801.95|1801.85|1801.35|321
1639971000000|2021-12-20 03:30:00|1802.01|1801.51|1802.08|1801.58|1802.2|1801.7|1801.76|1801.26|281
1639971300000|2021-12-20 03:35:00|1802.06|1801.56|1802.29|1801.79|1802.4|1801.9|1801.85|1801.35|191
1639971600000|2021-12-20 03:40:00|1802.3|1801.8|1802.33|1801.83|1802.38|1801.88|1802.08|1801.58|215
1639971900000|2021-12-20 03:45:00|1802.31|1801.81|1802.59|1802.09|1802.62|1802.12|1802.18|1801.7|280
1639972200000|2021-12-20 03:50:00|1802.57|1802.07|1802.12|1801.62|1802.75|1802.25|1802.03|1801.53|287
1639972500000|2021-12-20 03:55:00|1802.11|1801.61|1802.13|1801.63|1802.23|1801.73|1801.95|1801.45|259
1639972800000|2021-12-20 04:00:00|1802.15|1801.65|1801.95|1801.45|1802.21|1801.78|1801.63|1801.13|336
1639973100000|2021-12-20 04:05:00|1802.03|1801.53|1802.05|1801.55|1802.17|1801.67|1801.93|1801.43|187
1639973400000|2021-12-20 04:10:00|1802.07|1801.57|1801.75|1801.25|1802.07|1801.57|1801.73|1801.23|175
1639973700000|2021-12-20 04:15:00|1801.74|1801.24|1801.54|1801.04|1801.74|1801.24|1801.53|1801.03|178
1639974000000|2021-12-20 04:20:00|1801.53|1801.03|1801.55|1801.05|1801.69|1801.19|1801.45|1800.95|146
1639974300000|2021-12-20 04:25:00|1801.54|1801.04|1801.73|1801.23|1801.94|1801.44|1801.53|1801.03|254
1639974600000|2021-12-20 04:30:00|1801.72|1801.22|1801.7|1801.2|1801.75|1801.25|1801.39|1800.89|186
1639974900000|2021-12-20 04:35:00|1801.65|1801.15|1801.82|1801.32|1801.86|1801.36|1801.65|1801.15|152
1639975200000|2021-12-20 04:40:00|1801.83|1801.33|1801.82|1801.32|1801.97|1801.47|1801.73|1801.23|153
1639975500000|2021-12-20 04:45:00|1801.81|1801.31|1801.84|1801.34|1801.84|1801.34|1801.61|1801.11|221
1639975800000|2021-12-20 04:50:00|1801.82|1801.32|1802|1801.5|1802.16|1801.66|1801.56|1801.06|176
1639976100000|2021-12-20 04:55:00|1801.98|1801.48|1801.78|1801.28|1802.05|1801.55|1801.55|1801.13|229
1639976400000|2021-12-20 05:00:00|1801.79|1801.29|1801.88|1801.38|1801.89|1801.39|1801.53|1801.03|296
1639976700000|2021-12-20 05:05:00|1801.89|1801.39|1802.49|1801.99|1802.49|1801.99|1801.78|1801.29|332
1639977000000|2021-12-20 05:10:00|1802.48|1801.98|1803.03|1802.53|1803.07|1802.64|1802.14|1801.73|310
1639977300000|2021-12-20 05:15:00|1803.05|1802.55|1803.04|1802.54|1803.19|1802.81|1802.79|1802.4|297
1639977600000|2021-12-20 05:20:00|1803.02|1802.52|1802.96|1802.46|1803.07|1802.57|1802.35|1801.93|281
1639977900000|2021-12-20 05:25:00|1802.95|1802.45|1802.69|1802.19|1803.08|1802.58|1802.58|1802.08|245
1639978200000|2021-12-20 05:30:00|1802.68|1802.18|1802.7|1802.2|1802.75|1802.38|1802.16|1801.73|390
1639978500000|2021-12-20 05:35:00|1802.71|1802.21|1802.56|1802.06|1802.74|1802.28|1802.23|1801.77|364
1639978800000|2021-12-20 05:40:00|1802.55|1802.05|1802.77|1802.27|1803.02|1802.59|1802.53|1802.03|278
1639979100000|2021-12-20 05:45:00|1802.78|1802.28|1803.15|1802.65|1803.15|1802.73|1802.34|1801.87|273
1639979400000|2021-12-20 05:50:00|1803.14|1802.64|1803.32|1802.82|1804.02|1803.63|1803.11|1802.64|527
1639979700000|2021-12-20 05:55:00|1803.34|1802.84|1803.19|1802.69|1803.5|1803.1|1802.6|1802.19|466
1639980000000|2021-12-20 06:00:00|1803.18|1802.68|1804.04|1803.54|1804.29|1803.9|1803.08|1802.67|573
1639980300000|2021-12-20 06:05:00|1804.03|1803.53|1803.81|1803.31|1804.52|1804.02|1803.72|1803.22|417
1639980600000|2021-12-20 06:10:00|1803.82|1803.32|1802.86|1802.36|1803.82|1803.32|1802.69|1802.29|432
1639980900000|2021-12-20 06:15:00|1802.89|1802.39|1802.27|1801.77|1802.98|1802.56|1802.15|1801.68|398
1639981200000|2021-12-20 06:20:00|1802.26|1801.76|1801.9|1801.4|1802.38|1801.95|1801.83|1801.36|434
1639981500000|2021-12-20 06:25:00|1801.91|1801.41|1802.06|1801.56|1802.14|1801.64|1801.72|1801.22|353
1639981800000|2021-12-20 06:30:00|1802.05|1801.55|1802.02|1801.52|1802.33|1801.83|1801.83|1801.42|379
1639982100000|2021-12-20 06:35:00|1802.04|1801.54|1802.27|1801.77|1802.62|1802.13|1802|1801.5|513
1639982400000|2021-12-20 06:40:00|1802.28|1801.78|1802.1|1801.6|1802.66|1802.16|1802.05|1801.55|363
1639982700000|2021-12-20 06:45:00|1802.09|1801.59|1802.3|1801.8|1802.66|1802.16|1802|1801.5|303
1639983000000|2021-12-20 06:50:00|1802.31|1801.81|1802.22|1801.72|1802.52|1802.02|1802.01|1801.51|283
1639983300000|2021-12-20 06:55:00|1802.23|1801.73|1802.48|1801.98|1802.9|1802.54|1801.99|1801.49|454
1639983600000|2021-12-20 07:00:00|1802.49|1801.99|1801.21|1800.71|1802.74|1802.24|1800.91|1800.5|779
1639983900000|2021-12-20 07:05:00|1801.13|1800.63|1801.58|1801.08|1801.65|1801.15|1800.75|1800.25|613
1639984200000|2021-12-20 07:10:00|1801.57|1801.07|1801.17|1800.67|1801.87|1801.37|1800.86|1800.36|676
1639984500000|2021-12-20 07:15:00|1801.19|1800.69|1801.61|1801.11|1801.63|1801.29|1800.91|1800.41|682
1639984800000|2021-12-20 07:20:00|1801.64|1801.14|1800.59|1800.09|1801.79|1801.29|1800.32|1799.82|550
1639985100000|2021-12-20 07:25:00|1800.58|1800.08|1799.55|1799.05|1800.62|1800.12|1799.43|1798.93|642
1639985400000|2021-12-20 07:30:00|1799.58|1799.08|1799.6|1799.1|1799.66|1799.16|1798.24|1797.93|728
1639985700000|2021-12-20 07:35:00|1799.59|1799.09|1799.44|1798.94|1799.64|1799.14|1798.46|1797.96|610
1639986000000|2021-12-20 07:40:00|1799.4|1798.9|1799.55|1799.05|1799.78|1799.36|1798.87|1798.37|584
1639986300000|2021-12-20 07:45:00|1799.57|1799.07|1799.69|1799.19|1800.26|1799.76|1799.55|1799.05|578
1639986600000|2021-12-20 07:50:00|1799.73|1799.23|1799.62|1799.12|1799.88|1799.38|1799.11|1798.69|500
1639986900000|2021-12-20 07:55:00|1799.61|1799.11|1798.54|1798.04|1800.24|1799.84|1798.41|1798.02|639
1639987200000|2021-12-20 08:00:00|1798.48|1797.98|1798.7|1798.2|1799.54|1799.24|1798.36|1797.86|841
1639987500000|2021-12-20 08:05:00|1798.69|1798.19|1799.16|1798.66|1799.74|1799.24|1798.69|1798.19|711
1639987800000|2021-12-20 08:10:00|1799.27|1798.77|1799.08|1798.58|1799.62|1799.2|1798.82|1798.4|569
1639988100000|2021-12-20 08:15:00|1799.06|1798.56|1798.18|1797.68|1799.28|1798.9|1797.94|1797.48|734
1639988400000|2021-12-20 08:20:00|1798.17|1797.67|1797.88|1797.38|1798.36|1797.97|1797.72|1797.28|740
1639988700000|2021-12-20 08:25:00|1797.87|1797.37|1798.26|1797.76|1798.51|1798.01|1797.62|1797.18|672
1639989000000|2021-12-20 08:30:00|1798.25|1797.75|1797.86|1797.36|1798.47|1797.98|1797.86|1797.36|525
1639989300000|2021-12-20 08:35:00|1797.87|1797.37|1799.36|1799.06|1799.5|1799.06|1797.87|1797.37|625
1639989600000|2021-12-20 08:40:00|1799.37|1799.07|1800.08|1799.58|1800.29|1799.9|1799.12|1798.72|583
1639989900000|2021-12-20 08:45:00|1800.07|1799.57|1801.14|1800.64|1801.51|1801.07|1800.07|1799.57|639
1639990200000|2021-12-20 08:50:00|1801.15|1800.65|1800.82|1800.32|1801.78|1801.46|1800.73|1800.3|568
1639990500000|2021-12-20 08:55:00|1800.8|1800.3|1801.72|1801.22|1801.72|1801.27|1800.6|1800.23|538
1639990800000|2021-12-20 09:00:00|1801.73|1801.23|1802.34|1801.84|1802.5|1802.07|1801.6|1801.23|716
1639991100000|2021-12-20 09:05:00|1802.35|1801.85|1802.4|1801.9|1802.66|1802.25|1801.8|1801.39|637
1639991400000|2021-12-20 09:10:00|1802.42|1801.92|1801.39|1801.09|1802.57|1802.07|1801.11|1800.61|655
1639991700000|2021-12-20 09:15:00|1801.4|1801.1|1800.97|1800.47|1801.49|1801.1|1800.61|1800.23|598
1639992000000|2021-12-20 09:20:00|1800.95|1800.45|1800.57|1800.27|1801.59|1801.16|1800.57|1800.16|579
1639992300000|2021-12-20 09:25:00|1800.56|1800.26|1801.05|1800.55|1801.18|1800.68|1800.48|1799.98|409
1639992600000|2021-12-20 09:30:00|1801.06|1800.56|1800.38|1799.88|1801.07|1800.57|1800.22|1799.81|521
1639992900000|2021-12-20 09:35:00|1800.4|1799.9|1800.67|1800.17|1800.98|1800.58|1800.09|1799.7|475
1639993200000|2021-12-20 09:40:00|1800.68|1800.18|1800.38|1799.88|1800.86|1800.44|1800.14|1799.64|328
1639993500000|2021-12-20 09:45:00|1800.39|1799.89|1800.23|1799.73|1800.74|1800.34|1800.22|1799.72|473
1639993800000|2021-12-20 09:50:00|1800.21|1799.71|1799.33|1798.83|1800.32|1799.94|1799|1798.5|566
1639994100000|2021-12-20 09:55:00|1799.32|1798.82|1799.98|1799.48|1800.06|1799.62|1798.98|1798.48|537
1639994400000|2021-12-20 10:00:00|1800|1799.5|1799.91|1799.41|1800.08|1799.65|1799.35|1798.85|644
1639994700000|2021-12-20 10:05:00|1799.9|1799.4|1799.14|1798.64|1799.9|1799.43|1798.91|1798.41|617
1639995000000|2021-12-20 10:10:00|1799.12|1798.62|1798.99|1798.49|1799.55|1799.16|1798.63|1798.22|559
1639995300000|2021-12-20 10:15:00|1798.98|1798.48|1799.25|1798.95|1799.54|1799.13|1798.63|1798.2|429
1639995600000|2021-12-20 10:20:00|1799.35|1798.85|1799.68|1799.18|1799.84|1799.42|1799|1798.55|435
1639995900000|2021-12-20 10:25:00|1799.7|1799.2|1799.3|1799|1799.78|1799.29|1799.06|1798.59|414
1639996200000|2021-12-20 10:30:00|1799.32|1799.02|1797.85|1797.35|1799.36|1799.02|1797.53|1797.14|715
1639996500000|2021-12-20 10:35:00|1797.84|1797.34|1797.27|1796.97|1798.11|1797.72|1796.95|1796.59|419
1639996800000|2021-12-20 10:40:00|1797.24|1796.94|1797.83|1797.33|1797.91|1797.41|1797.22|1796.72|389
1639997100000|2021-12-20 10:45:00|1797.82|1797.32|1798.1|1797.6|1798.39|1797.89|1797.42|1797.04|425
1639997400000|2021-12-20 10:50:00|1798.11|1797.61|1798.06|1797.76|1798.54|1798.04|1797.72|1797.35|476
1639997700000|2021-12-20 10:55:00|1798.04|1797.74|1798.31|1797.81|1798.4|1797.99|1797.89|1797.43|379
1639998000000|2021-12-20 11:00:00|1798.3|1797.8|1798.15|1797.65|1798.86|1798.4|1797.99|1797.49|377
1639998300000|2021-12-20 11:05:00|1798.14|1797.64|1797.22|1796.72|1798.2|1797.74|1797.19|1796.71|497
1639998600000|2021-12-20 11:10:00|1797.21|1796.71|1797.19|1796.89|1797.69|1797.3|1796.7|1796.33|444
1639998900000|2021-12-20 11:15:00|1797.3|1796.8|1797.86|1797.36|1798.04|1797.63|1797.06|1796.65|328
1639999200000|2021-12-20 11:20:00|1797.85|1797.35|1797.75|1797.25|1797.99|1797.59|1797.57|1797.15|242
1639999500000|2021-12-20 11:25:00|1797.77|1797.27|1797.91|1797.41|1798.04|1797.64|1797.63|1797.21|280
1639999800000|2021-12-20 11:30:00|1797.92|1797.42|1797.54|1797.24|1798.18|1797.78|1797.5|1797.1|267
1640000100000|2021-12-20 11:35:00|1797.56|1797.26|1797.74|1797.24|1797.8|1797.37|1797.45|1797.06|388
1640000400000|2021-12-20 11:40:00|1797.72|1797.22|1797.96|1797.46|1797.96|1797.53|1797.42|1797.01|316
1640000700000|2021-12-20 11:45:00|1797.97|1797.47|1797.44|1797.14|1798.05|1797.59|1797.42|1797.05|311
1640001000000|2021-12-20 11:50:00|1797.46|1797.16|1797.63|1797.13|1797.73|1797.26|1797.35|1796.97|243
1640001300000|2021-12-20 11:55:00|1797.62|1797.12|1795.79|1795.29|1797.64|1797.14|1795.12|1794.62|678
1640001600000|2021-12-20 12:00:00|1795.8|1795.3|1796.95|1796.45|1797.13|1796.71|1795.15|1794.76|619
1640001900000|2021-12-20 12:05:00|1796.92|1796.42|1797.03|1796.53|1797.24|1796.83|1796.66|1796.24|409
1640002200000|2021-12-20 12:10:00|1797|1796.5|1797.14|1796.64|1797.54|1797.08|1796.88|1796.48|333
1640002500000|2021-12-20 12:15:00|1797.15|1796.65|1798.47|1798.17|1798.52|1798.2|1797.14|1796.64|336
1640002800000|2021-12-20 12:20:00|1798.57|1798.07|1799.35|1798.85|1799.49|1799.1|1798.21|1797.91|462
1640003100000|2021-12-20 12:25:00|1799.33|1798.83|1798.35|1797.85|1799.33|1798.92|1798.35|1797.85|335
1640003400000|2021-12-20 12:30:00|1798.37|1797.87|1798.32|1797.82|1798.7|1798.31|1797.93|1797.54|294
1640003700000|2021-12-20 12:35:00|1798.23|1797.73|1798.1|1797.6|1798.32|1797.91|1797.3|1796.96|421
1640004000000|2021-12-20 12:40:00|1798.07|1797.57|1798.04|1797.54|1798.36|1797.89|1797.84|1797.44|283
1640004300000|2021-12-20 12:45:00|1797.96|1797.66|1798.41|1797.91|1798.43|1798.03|1797.94|1797.52|401
1640004600000|2021-12-20 12:50:00|1798.42|1797.92|1798.64|1798.14|1798.76|1798.31|1798.03|1797.6|479
1640004900000|2021-12-20 12:55:00|1798.63|1798.13|1797.73|1797.43|1798.63|1798.22|1797.71|1797.29|442
1640005200000|2021-12-20 13:00:00|1797.82|1797.32|1798.78|1798.28|1799.45|1799.03|1797.71|1797.3|771
1640005500000|2021-12-20 13:05:00|1798.74|1798.24|1796.74|1796.44|1799.3|1798.91|1796.74|1796.38|692
1640005800000|2021-12-20 13:10:00|1796.75|1796.45|1798.4|1797.9|1798.44|1798|1796.46|1796.11|778
1640006100000|2021-12-20 13:15:00|1798.41|1797.91|1797.06|1796.56|1798.44|1798.04|1797.03|1796.56|738
1640006400000|2021-12-20 13:20:00|1797.02|1796.52|1799.74|1799.24|1799.75|1799.38|1797.02|1796.52|804
1640006700000|2021-12-20 13:25:00|1799.75|1799.25|1794.84|1794.54|1800.53|1800.1|1794.71|1794.41|1147
1640007000000|2021-12-20 13:30:00|1794.94|1794.44|1796.76|1796.26|1797.56|1797.15|1794.52|1794.02|1050
1640007300000|2021-12-20 13:35:00|1796.77|1796.27|1798.13|1797.63|1798.31|1797.91|1796.39|1796.04|859
1640007600000|2021-12-20 13:40:00|1798.12|1797.62|1797.71|1797.21|1798.67|1798.24|1797.6|1797.11|770
1640007900000|2021-12-20 13:45:00|1797.7|1797.2|1797.21|1796.91|1798.41|1797.91|1796.69|1796.19|667
1640008200000|2021-12-20 13:50:00|1797.15|1796.85|1796.6|1796.1|1798.28|1797.79|1796.03|1795.59|961
1640008500000|2021-12-20 13:55:00|1796.54|1796.04|1796.59|1796.09|1797.46|1797.13|1796.15|1795.65|659
1640008800000|2021-12-20 14:00:00|1796.56|1796.06|1796.98|1796.68|1797.66|1797.28|1796.56|1796.06|659
1640009100000|2021-12-20 14:05:00|1797.08|1796.58|1798.27|1797.77|1798.32|1797.89|1796.87|1796.37|610
1640009400000|2021-12-20 14:10:00|1798.26|1797.76|1797.56|1797.06|1798.49|1797.99|1797.05|1796.75|698
1640009700000|2021-12-20 14:15:00|1797.55|1797.05|1797.67|1797.17|1797.85|1797.37|1796.85|1796.47|711
1640010000000|2021-12-20 14:20:00|1797.68|1797.18|1796.65|1796.15|1797.85|1797.35|1796.3|1795.96|657
1640010300000|2021-12-20 14:25:00|1796.66|1796.16|1797.26|1796.76|1797.47|1796.97|1796.62|1796.12|757
1640010600000|2021-12-20 14:30:00|1797.25|1796.75|1796.8|1796.3|1798.54|1798.04|1796.66|1796.16|1286
1640010900000|2021-12-20 14:35:00|1796.81|1796.31|1796.01|1795.71|1797.4|1796.9|1795.71|1795.21|1117
1640011200000|2021-12-20 14:40:00|1795.98|1795.68|1794.98|1794.48|1796.91|1796.44|1794.8|1794.3|1327
1640011500000|2021-12-20 14:45:00|1794.97|1794.47|1796.1|1795.6|1796.56|1796.06|1794.66|1794.16|1006
1640011800000|2021-12-20 14:50:00|1796.07|1795.57|1796.04|1795.54|1796.28|1795.78|1795.25|1794.75|968
1640012100000|2021-12-20 14:55:00|1796.06|1795.56|1792.23|1791.73|1796.12|1795.62|1792.02|1791.52|1307
1640012400000|2021-12-20 15:00:00|1792.22|1791.72|1796.74|1796.44|1796.97|1796.58|1792.22|1791.72|1407
1640012700000|2021-12-20 15:05:00|1796.77|1796.47|1796.62|1796.12|1798.07|1797.57|1796.54|1796.04|1061
1640013000000|2021-12-20 15:10:00|1796.61|1796.11|1796.27|1795.77|1797|1796.5|1796.08|1795.58|879
1640013300000|2021-12-20 15:15:00|1796.28|1795.78|1796.47|1795.97|1796.69|1796.23|1795.47|1794.98|796
1640013600000|2021-12-20 15:20:00|1796.48|1795.98|1795.12|1794.62|1796.5|1796.07|1794.97|1794.6|815
1640013900000|2021-12-20 15:25:00|1795.13|1794.63|1794.8|1794.3|1795.42|1794.92|1794.27|1793.77|911
1640014200000|2021-12-20 15:30:00|1794.81|1794.31|1795.22|1794.72|1795.73|1795.23|1794.51|1794.01|828
1640014500000|2021-12-20 15:35:00|1795.21|1794.71|1794.93|1794.43|1795.39|1794.93|1794.39|1793.89|857
1640014800000|2021-12-20 15:40:00|1794.91|1794.41|1795.06|1794.56|1795.64|1795.24|1794.66|1794.16|699
1640015100000|2021-12-20 15:45:00|1795.04|1794.54|1796.23|1795.73|1796.53|1796.03|1794.92|1794.47|719
1640015400000|2021-12-20 15:50:00|1796.24|1795.74|1795.39|1794.89|1796.24|1795.74|1795.25|1794.75|705
1640015700000|2021-12-20 15:55:00|1795.4|1794.9|1793.97|1793.47|1795.59|1795.09|1793.21|1792.89|936
1640016000000|2021-12-20 16:00:00|1793.99|1793.49|1795.26|1794.76|1795.61|1795.11|1793.81|1793.31|824
1640016300000|2021-12-20 16:05:00|1795.25|1794.75|1795.77|1795.27|1795.87|1795.37|1795|1794.5|716
1640016600000|2021-12-20 16:10:00|1795.8|1795.3|1795.59|1795.09|1795.82|1795.33|1794.87|1794.52|755
1640016900000|2021-12-20 16:15:00|1795.58|1795.08|1795.96|1795.46|1796.34|1795.84|1795.54|1795.04|576
1640017200000|2021-12-20 16:20:00|1795.92|1795.42|1795.03|1794.53|1795.93|1795.49|1794.62|1794.22|639
1640017500000|2021-12-20 16:25:00|1795.04|1794.54|1794.59|1794.09|1795.31|1794.81|1794.55|1794.05|617
1640017800000|2021-12-20 16:30:00|1794.55|1794.05|1794.13|1793.63|1794.7|1794.2|1793.4|1792.9|667
1640018100000|2021-12-20 16:35:00|1794.12|1793.62|1794.45|1793.95|1794.76|1794.26|1794.01|1793.51|635
1640018400000|2021-12-20 16:40:00|1794.46|1793.96|1794.32|1793.82|1794.6|1794.1|1793.67|1793.25|514
1640018700000|2021-12-20 16:45:00|1794.29|1793.79|1795.38|1794.88|1795.43|1794.93|1794.28|1793.78|507
1640019000000|2021-12-20 16:50:00|1795.37|1794.87|1795.3|1794.8|1795.8|1795.3|1794.92|1794.42|459
1640019300000|2021-12-20 16:55:00|1795.38|1794.88|1796.17|1795.67|1796.22|1795.72|1795.32|1794.82|592
1640019600000|2021-12-20 17:00:00|1796.18|1795.68|1795.53|1795.03|1796.28|1795.78|1795.42|1794.92|527
1640019900000|2021-12-20 17:05:00|1795.54|1795.04|1794.76|1794.26|1795.73|1795.23|1794.68|1794.25|531
1640020200000|2021-12-20 17:10:00|1794.75|1794.25|1794.6|1794.1|1794.79|1794.42|1794.37|1793.87|411
1640020500000|2021-12-20 17:15:00|1794.62|1794.12|1794.29|1793.79|1794.64|1794.14|1793.89|1793.39|479
1640020800000|2021-12-20 17:20:00|1794.32|1793.82|1793.9|1793.4|1794.51|1794.01|1793.54|1793.04|552
1640021100000|2021-12-20 17:25:00|1793.87|1793.37|1794.09|1793.59|1794.14|1793.64|1793.72|1793.22|453
1640021400000|2021-12-20 17:30:00|1794.08|1793.58|1794.62|1794.12|1794.89|1794.39|1794.02|1793.52|424
1640021700000|2021-12-20 17:35:00|1794.63|1794.13|1794.56|1794.06|1795.21|1794.76|1794.53|1794.04|430
1640022000000|2021-12-20 17:40:00|1794.57|1794.07|1794.36|1793.86|1794.97|1794.47|1794.36|1793.86|431
1640022300000|2021-12-20 17:45:00|1794.37|1793.87|1794.76|1794.26|1795.01|1794.51|1794.35|1793.85|377
1640022600000|2021-12-20 17:50:00|1794.75|1794.25|1794.56|1794.06|1794.87|1794.37|1794.14|1793.69|529
1640022900000|2021-12-20 17:55:00|1794.57|1794.07|1795.14|1794.64|1795.49|1794.99|1794.35|1793.85|479
1640023200000|2021-12-20 18:00:00|1795.15|1794.65|1795.45|1794.95|1795.48|1794.98|1794.79|1794.29|351
1640023500000|2021-12-20 18:05:00|1795.46|1794.96|1795.24|1794.74|1795.66|1795.16|1795.1|1794.6|380
1640023800000|2021-12-20 18:10:00|1795.22|1794.72|1795.07|1794.57|1795.27|1794.77|1794.77|1794.27|426
1640024100000|2021-12-20 18:15:00|1795.1|1794.6|1794.84|1794.34|1795.18|1794.68|1794.56|1794.06|335
1640024400000|2021-12-20 18:20:00|1794.83|1794.33|1794.75|1794.25|1795.14|1794.64|1794.44|1793.94|430
1640024700000|2021-12-20 18:25:00|1794.76|1794.26|1794.51|1794.01|1795.26|1794.76|1794.16|1793.66|617
1640025000000|2021-12-20 18:30:00|1794.48|1793.98|1794.04|1793.54|1794.77|1794.27|1793.96|1793.46|473
1640025300000|2021-12-20 18:35:00|1794.06|1793.56|1793.75|1793.25|1794.3|1793.8|1793.53|1793.03|490
1640025600000|2021-12-20 18:40:00|1793.77|1793.27|1793.7|1793.2|1793.82|1793.32|1793.26|1792.76|491
1640025900000|2021-12-20 18:45:00|1793.71|1793.21|1794.11|1793.61|1794.21|1793.71|1793.65|1793.15|415
1640026200000|2021-12-20 18:50:00|1794.12|1793.62|1793.97|1793.47|1794.79|1794.29|1793.85|1793.35|421
1640026500000|2021-12-20 18:55:00|1793.96|1793.46|1793.59|1793.09|1794.24|1793.74|1793.43|1792.93|535
1640026800000|2021-12-20 19:00:00|1793.61|1793.11|1793.27|1792.77|1793.71|1793.21|1792.91|1792.41|564
1640027100000|2021-12-20 19:05:00|1793.3|1792.8|1793.1|1792.6|1793.37|1792.87|1792.55|1792.17|543
1640027400000|2021-12-20 19:10:00|1793.11|1792.61|1792.97|1792.47|1793.11|1792.61|1792.44|1791.98|460
1640027700000|2021-12-20 19:15:00|1792.96|1792.46|1792.54|1792.04|1793.05|1792.55|1792.26|1791.76|534
1640028000000|2021-12-20 19:20:00|1792.53|1792.03|1792.37|1791.87|1792.56|1792.06|1791.96|1791.46|438
1640028300000|2021-12-20 19:25:00|1792.36|1791.86|1792.68|1792.18|1792.71|1792.21|1792.24|1791.74|327
1640028600000|2021-12-20 19:30:00|1792.66|1792.16|1792.68|1792.18|1792.98|1792.56|1792.48|1791.98|370
1640028900000|2021-12-20 19:35:00|1792.63|1792.13|1792.21|1791.71|1792.72|1792.22|1791.91|1791.41|346
1640029200000|2021-12-20 19:40:00|1792.2|1791.7|1792.13|1791.63|1792.4|1791.9|1792.04|1791.54|265
1640029500000|2021-12-20 19:45:00|1792.12|1791.62|1791.7|1791.2|1792.16|1791.66|1791.63|1791.13|361
1640029800000|2021-12-20 19:50:00|1791.72|1791.22|1792.12|1791.62|1792.13|1791.63|1791.13|1790.65|377
1640030100000|2021-12-20 19:55:00|1792.11|1791.61|1790.74|1790.24|1792.11|1791.61|1790.71|1790.21|610
1640030400000|2021-12-20 20:00:00|1790.76|1790.26|1790.65|1790.15|1790.94|1790.44|1790.14|1789.67|622
1640030700000|2021-12-20 20:05:00|1790.64|1790.14|1789.32|1788.82|1790.76|1790.26|1788.89|1788.59|567
1640031000000|2021-12-20 20:10:00|1789.33|1788.83|1790.2|1789.7|1790.25|1789.75|1789.28|1788.78|541
1640031300000|2021-12-20 20:15:00|1790.19|1789.69|1790.74|1790.24|1790.9|1790.4|1790|1789.5|375
1640031600000|2021-12-20 20:20:00|1790.75|1790.25|1790.68|1790.18|1791.03|1790.63|1790.42|1790.03|402
1640031900000|2021-12-20 20:25:00|1790.67|1790.17|1790.72|1790.22|1790.78|1790.28|1790.18|1789.72|409
1640032200000|2021-12-20 20:30:00|1790.71|1790.21|1791.14|1790.84|1791.8|1791.45|1790.68|1790.18|557
1640032500000|2021-12-20 20:35:00|1791.29|1790.79|1791.09|1790.59|1791.47|1790.98|1790.68|1790.29|478
1640032800000|2021-12-20 20:40:00|1791.08|1790.58|1791.17|1790.67|1791.51|1791.01|1790.94|1790.46|485
1640033100000|2021-12-20 20:45:00|1791.18|1790.68|1789.97|1789.47|1791.31|1790.81|1789.77|1789.37|730
1640033400000|2021-12-20 20:50:00|1790.12|1789.62|1789.23|1788.73|1790.24|1789.81|1788.98|1788.48|812
1640033700000|2021-12-20 20:55:00|1789.35|1788.85|1788.76|1788.46|1789.6|1789.19|1788.53|1788.13|836
1640034000000|2021-12-20 21:00:00|1788.73|1788.43|1789.25|1788.75|1789.35|1788.96|1788.65|1788.19|415
1640034300000|2021-12-20 21:05:00|1789.24|1788.74|1789.27|1788.77|1789.38|1788.93|1788.98|1788.59|305
1640034600000|2021-12-20 21:10:00|1789.26|1788.76|1789.26|1788.76|1789.71|1789.35|1789.16|1788.7|294
1640034900000|2021-12-20 21:15:00|1789.25|1788.75|1789.9|1789.4|1789.96|1789.46|1789.13|1788.74|197
1640035200000|2021-12-20 21:20:00|1789.91|1789.41|1790.12|1789.62|1790.16|1789.76|1789.72|1789.27|192
1640035500000|2021-12-20 21:25:00|1790.14|1789.64|1790.29|1789.79|1790.32|1789.89|1789.82|1789.43|167
1640035800000|2021-12-20 21:30:00|1790.28|1789.78|1790.27|1789.77|1790.32|1789.87|1789.93|1789.53|151
1640036100000|2021-12-20 21:35:00|1790.25|1789.75|1790.03|1789.53|1790.31|1789.84|1789.9|1789.4|172
1640036400000|2021-12-20 21:40:00|1790.05|1789.55|1789.53|1789.03|1790.11|1789.61|1789.42|1788.93|239
1640036700000|2021-12-20 21:45:00|1789.52|1789.02|1789.94|1789.44|1789.96|1789.46|1789.42|1788.99|233
1640037000000|2021-12-20 21:50:00|1789.92|1789.42|1790.63|1790.13|1790.7|1790.2|1789.92|1789.42|238
1640037300000|2021-12-20 21:55:00|1790.66|1790.16|1791.22|1790.72|1791.4|1790.9|1790.53|1790.03|299
1640041200000|2021-12-20 23:00:00|1791.38|1790.88|1791.4|1790.9|1792.15|1791.65|1791.17|1790.67|340
1640041500000|2021-12-20 23:05:00|1791.35|1790.85|1791.42|1790.92|1791.45|1790.95|1791.04|1790.54|203
1640041800000|2021-12-20 23:10:00|1791.35|1790.85|1791.13|1790.63|1791.43|1790.93|1790.99|1790.49|184
1640042100000|2021-12-20 23:15:00|1791.15|1790.65|1791.25|1790.75|1791.52|1791.02|1791.01|1790.51|236
1640042400000|2021-12-20 23:20:00|1791.24|1790.74|1791.95|1791.45|1792.14|1791.64|1791.24|1790.74|291
1640042700000|2021-12-20 23:25:00|1791.99|1791.49|1791.93|1791.63|1792.23|1791.73|1791.78|1791.28|360
1640043000000|2021-12-20 23:30:00|1791.94|1791.64|1791.15|1790.65|1792.04|1791.64|1791.08|1790.58|197
1640043300000|2021-12-20 23:35:00|1791.16|1790.66|1791.22|1790.72|1791.22|1790.72|1790.83|1790.33|208
1640043600000|2021-12-20 23:40:00|1791.21|1790.71|1791.14|1790.64|1791.31|1790.81|1790.97|1790.49|206
1640043900000|2021-12-20 23:45:00|1791.1|1790.6|1791.36|1790.86|1791.52|1791.11|1791.04|1790.54|181
1640044200000|2021-12-20 23:50:00|1791.35|1790.85|1791.83|1791.33|1791.85|1791.35|1790.94|1790.53|398
1640044500000|2021-12-20 23:55:00|1791.82|1791.32|1791.99|1791.49|1792.36|1791.86|1791.33|1790.93|758
1640044800000|2021-12-21 00:00:00|1791.78|1791.28|1791.95|1791.45|1792.09|1791.69|1791.02|1790.52|903
1640045100000|2021-12-21 00:05:00|1791.9|1791.6|1792.08|1791.58|1792.68|1792.18|1791.31|1791.01|921
1640045400000|2021-12-21 00:10:00|1792.06|1791.56|1791.52|1791.02|1792.45|1791.95|1791.45|1790.95|256
1640045700000|2021-12-21 00:15:00|1791.53|1791.03|1791.71|1791.21|1791.73|1791.23|1791.39|1790.99|166
1640046000000|2021-12-21 00:20:00|1791.72|1791.22|1791.5|1791|1791.85|1791.42|1791.08|1790.72|262
1640046300000|2021-12-21 00:25:00|1791.51|1791.01|1792|1791.5|1792.31|1791.81|1791.12|1790.73|825
1640046600000|2021-12-21 00:30:00|1792.02|1791.52|1791.65|1791.15|1792.51|1792.08|1791.54|1791.04|348
1640046900000|2021-12-21 00:35:00|1791.68|1791.18|1791.37|1790.87|1791.76|1791.26|1791.37|1790.87|137
1640047200000|2021-12-21 00:40:00|1791.38|1790.88|1790.97|1790.47|1791.51|1791.01|1790.79|1790.29|233
1640047500000|2021-12-21 00:45:00|1790.95|1790.45|1790.91|1790.41|1791.37|1790.87|1790.65|1790.15|243
1640047800000|2021-12-21 00:50:00|1790.92|1790.42|1790.58|1790.08|1791.06|1790.6|1790.58|1790.08|224
1640048100000|2021-12-21 00:55:00|1790.56|1790.06|1790.75|1790.25|1790.75|1790.25|1790.52|1790.02|180
1640048400000|2021-12-21 01:00:00|1790.74|1790.24|1791.06|1790.56|1791.94|1791.44|1790.57|1790.07|674
1640048700000|2021-12-21 01:05:00|1791.13|1790.63|1791.99|1791.49|1792.24|1791.85|1790.73|1790.23|536
1640049000000|2021-12-21 01:10:00|1792|1791.5|1791.69|1791.19|1792.43|1791.95|1791.37|1790.87|462
1640049300000|2021-12-21 01:15:00|1791.7|1791.2|1790.55|1790.05|1791.71|1791.21|1790.36|1789.86|503
1640049600000|2021-12-21 01:20:00|1790.54|1790.04|1789.85|1789.35|1790.7|1790.24|1789.8|1789.3|586
1640049900000|2021-12-21 01:25:00|1789.86|1789.36|1790.21|1789.71|1790.34|1789.84|1789.48|1789.08|656
1640050200000|2021-12-21 01:30:00|1790.23|1789.73|1791.03|1790.53|1791.18|1790.68|1790.09|1789.59|614
1640050500000|2021-12-21 01:35:00|1791.02|1790.52|1791.37|1790.87|1791.43|1790.93|1790.88|1790.38|505
1640050800000|2021-12-21 01:40:00|1791.36|1790.86|1791.57|1791.07|1791.65|1791.23|1790.92|1790.42|427
1640051100000|2021-12-21 01:45:00|1791.58|1791.08|1791.46|1790.96|1791.93|1791.43|1791.2|1790.78|461
1640051400000|2021-12-21 01:50:00|1791.5|1791|1791.44|1790.94|1791.59|1791.09|1791.08|1790.58|462
1640051700000|2021-12-21 01:55:00|1791.31|1790.81|1790.49|1789.99|1791.41|1790.91|1790.35|1789.92|553
1640052000000|2021-12-21 02:00:00|1790.48|1789.98|1790.39|1790.09|1790.97|1790.47|1789.85|1789.53|427
1640052300000|2021-12-21 02:05:00|1790.44|1790.14|1791.06|1790.76|1791.28|1790.85|1790.42|1790.01|457
1640052600000|2021-12-21 02:10:00|1791.07|1790.77|1791.41|1790.91|1791.45|1791.03|1790.68|1790.38|365
1640052900000|2021-12-21 02:15:00|1791.4|1790.9|1791.6|1791.1|1791.82|1791.42|1791.21|1790.79|349
1640053200000|2021-12-21 02:20:00|1791.61|1791.11|1791.45|1790.95|1792.13|1791.63|1791.31|1790.81|368
1640053500000|2021-12-21 02:25:00|1791.47|1790.97|1791.96|1791.46|1791.97|1791.47|1791.32|1790.82|210
1640053800000|2021-12-21 02:30:00|1791.92|1791.42|1791.47|1790.97|1791.99|1791.49|1791.28|1790.78|365
1640054100000|2021-12-21 02:35:00|1791.45|1790.95|1791.02|1790.52|1791.46|1790.96|1790.91|1790.41|380
1640054400000|2021-12-21 02:40:00|1790.99|1790.49|1791.16|1790.66|1791.69|1791.19|1790.88|1790.38|437
1640054700000|2021-12-21 02:45:00|1791.19|1790.69|1791.54|1791.04|1791.65|1791.15|1790.91|1790.51|368
1640055000000|2021-12-21 02:50:00|1791.6|1791.1|1790.85|1790.35|1791.65|1791.23|1790.78|1790.28|402
1640055300000|2021-12-21 02:55:00|1790.87|1790.37|1791.48|1790.98|1791.71|1791.31|1790.77|1790.27|402
1640055600000|2021-12-21 03:00:00|1791.49|1790.99|1790.81|1790.31|1791.49|1791.02|1790.44|1790.01|471
1640055900000|2021-12-21 03:05:00|1790.82|1790.32|1790.6|1790.1|1790.9|1790.48|1790.39|1789.89|326
1640056200000|2021-12-21 03:10:00|1790.61|1790.11|1790.28|1789.98|1790.66|1790.2|1790.25|1789.85|298
1640056500000|2021-12-21 03:15:00|1790.3|1790|1790.43|1790.13|1790.69|1790.24|1790.15|1789.78|429
1640056800000|2021-12-21 03:20:00|1790.41|1790.11|1790.89|1790.39|1790.98|1790.5|1790.16|1789.75|278
1640057100000|2021-12-21 03:25:00|1790.83|1790.53|1790.76|1790.26|1790.98|1790.54|1790.56|1790.06|296
1640057400000|2021-12-21 03:30:00|1790.77|1790.27|1790.67|1790.17|1790.83|1790.45|1790.44|1789.95|241
1640057700000|2021-12-21 03:35:00|1790.68|1790.18|1791.27|1790.97|1791.35|1791|1790.39|1789.99|275
1640058000000|2021-12-21 03:40:00|1791.28|1790.98|1792.55|1792.05|1792.55|1792.11|1791.22|1790.82|348
1640058300000|2021-12-21 03:45:00|1792.51|1792.01|1792.31|1791.81|1793|1792.5|1792.06|1791.56|561
1640058600000|2021-12-21 03:50:00|1792.32|1791.82|1792.13|1791.63|1792.41|1791.91|1792.07|1791.57|254
1640058900000|2021-12-21 03:55:00|1792.16|1791.66|1792.17|1791.67|1792.46|1792.05|1792.06|1791.56|287
1640059200000|2021-12-21 04:00:00|1792.16|1791.66|1792.24|1791.74|1792.38|1791.88|1791.93|1791.43|224
1640059500000|2021-12-21 04:05:00|1792.26|1791.76|1791.91|1791.41|1792.28|1791.78|1791.79|1791.29|226
1640059800000|2021-12-21 04:10:00|1791.92|1791.42|1791.58|1791.08|1792|1791.5|1791.55|1791.05|189
1640060100000|2021-12-21 04:15:00|1791.57|1791.07|1791.19|1790.69|1791.61|1791.11|1790.99|1790.55|234
1640060400000|2021-12-21 04:20:00|1791.14|1790.64|1791.5|1791|1791.75|1791.34|1791.12|1790.62|171
1640060700000|2021-12-21 04:25:00|1791.49|1790.99|1791.34|1790.84|1791.5|1791.12|1791.18|1790.68|182
1640061000000|2021-12-21 04:30:00|1791.29|1790.79|1791.36|1790.86|1791.36|1790.94|1791.16|1790.67|141
1640061300000|2021-12-21 04:35:00|1791.35|1790.85|1791.49|1790.99|1791.52|1791.02|1791.1|1790.6|167
1640061600000|2021-12-21 04:40:00|1791.5|1791|1792.31|1791.81|1792.42|1792.07|1791.27|1790.82|256
1640061900000|2021-12-21 04:45:00|1792.29|1791.79|1792.37|1791.87|1792.43|1792.02|1792.12|1791.74|178
1640062200000|2021-12-21 04:50:00|1792.38|1791.88|1792.29|1791.79|1792.44|1791.94|1791.86|1791.36|228
1640062500000|2021-12-21 04:55:00|1792.3|1791.8|1792.4|1791.9|1792.51|1792.11|1792.27|1791.78|169
1640062800000|2021-12-21 05:00:00|1792.41|1791.91|1792.59|1792.09|1792.61|1792.2|1792.16|1791.81|290
1640063100000|2021-12-21 05:05:00|1792.58|1792.08|1792.05|1791.55|1792.59|1792.1|1791.98|1791.48|220
1640063400000|2021-12-21 05:10:00|1792.04|1791.54|1792.25|1791.75|1792.25|1791.75|1791.93|1791.43|177
1640063700000|2021-12-21 05:15:00|1792.24|1791.74|1792.07|1791.57|1792.24|1791.74|1791.94|1791.44|220
1640064000000|2021-12-21 05:20:00|1792.08|1791.58|1792.32|1791.82|1792.38|1791.88|1791.98|1791.48|229
1640064300000|2021-12-21 05:25:00|1792.28|1791.78|1792.59|1792.09|1792.68|1792.18|1792.22|1791.72|199
1640064600000|2021-12-21 05:30:00|1792.58|1792.08|1793.47|1793.17|1793.6|1793.19|1792.22|1791.72|659
1640064900000|2021-12-21 05:35:00|1793.48|1793.18|1793.57|1793.07|1793.71|1793.36|1793.07|1792.67|663
1640065200000|2021-12-21 05:40:00|1793.55|1793.05|1793.46|1792.96|1793.72|1793.35|1793.17|1792.77|494
1640065500000|2021-12-21 05:45:00|1793.48|1792.98|1793.22|1792.72|1793.52|1793.17|1792.57|1792.14|470
1640065800000|2021-12-21 05:50:00|1793.26|1792.76|1792.91|1792.41|1793.31|1792.91|1792.63|1792.21|444
1640066100000|2021-12-21 05:55:00|1792.92|1792.42|1793.04|1792.54|1793.07|1792.62|1792.64|1792.18|395
1640066400000|2021-12-21 06:00:00|1793.02|1792.52|1792.1|1791.6|1793.12|1792.62|1792.09|1791.59|350
1640066700000|2021-12-21 06:05:00|1792.09|1791.59|1790.93|1790.43|1792.16|1791.77|1790.72|1790.32|828
1640067000000|2021-12-21 06:10:00|1790.96|1790.46|1791.12|1790.62|1791.87|1791.4|1790.79|1790.29|575
1640067300000|2021-12-21 06:15:00|1791.11|1790.61|1790.35|1789.85|1791.26|1790.83|1790.22|1789.79|395
1640067600000|2021-12-21 06:20:00|1790.34|1789.84|1790.3|1789.8|1790.91|1790.41|1790.13|1789.72|422
1640067900000|2021-12-21 06:25:00|1790.28|1789.78|1789.76|1789.26|1790.28|1789.84|1789.48|1789.09|521
1640068200000|2021-12-21 06:30:00|1789.75|1789.25|1789.27|1788.77|1790.15|1789.65|1789.19|1788.69|486
1640068500000|2021-12-21 06:35:00|1789.35|1788.85|1790.09|1789.79|1790.31|1789.9|1789.07|1788.65|623
1640068800000|2021-12-21 06:40:00|1790.11|1789.81|1790.73|1790.23|1790.77|1790.27|1790.04|1789.67|428
1640069100000|2021-12-21 06:45:00|1790.72|1790.22|1790.79|1790.29|1790.94|1790.44|1790.26|1789.76|403
1640069400000|2021-12-21 06:50:00|1790.77|1790.27|1791.56|1791.06|1791.59|1791.09|1790.77|1790.27|454
1640069700000|2021-12-21 06:55:00|1791.52|1791.02|1791.35|1790.85|1791.72|1791.32|1790.89|1790.39|463
1640070000000|2021-12-21 07:00:00|1791.33|1790.83|1791.35|1790.85|1791.54|1791.04|1790.83|1790.41|483
1640070300000|2021-12-21 07:05:00|1791.32|1790.82|1792.28|1791.78|1792.35|1791.85|1791.12|1790.71|511
1640070600000|2021-12-21 07:10:00|1792.27|1791.77|1790.81|1790.31|1792.4|1791.9|1790.56|1790.18|553
1640070900000|2021-12-21 07:15:00|1790.83|1790.33|1790.7|1790.2|1790.96|1790.46|1789.6|1789.1|601
1640071200000|2021-12-21 07:20:00|1790.75|1790.25|1790.68|1790.18|1791.82|1791.47|1790.49|1789.99|757
1640071500000|2021-12-21 07:25:00|1790.67|1790.17|1791.37|1790.87|1791.72|1791.3|1790.41|1789.91|507
1640071800000|2021-12-21 07:30:00|1791.38|1790.88|1791.69|1791.19|1791.89|1791.39|1791.17|1790.8|425
1640072100000|2021-12-21 07:35:00|1791.66|1791.16|1791.91|1791.41|1792.08|1791.58|1791.57|1791.07|431
1640072400000|2021-12-21 07:40:00|1791.88|1791.38|1791.81|1791.31|1792.39|1791.89|1791.74|1791.24|451
1640072700000|2021-12-21 07:45:00|1791.86|1791.36|1792.41|1791.91|1792.68|1792.18|1791.86|1791.36|586
1640073000000|2021-12-21 07:50:00|1792.43|1791.93|1794.04|1793.54|1794.49|1794.07|1792.41|1791.91|652
1640073300000|2021-12-21 07:55:00|1794.03|1793.53|1793.5|1793|1794.46|1794.08|1793.07|1792.6|1095
1640073600000|2021-12-21 08:00:00|1793.51|1793.01|1793.02|1792.72|1793.87|1793.53|1792.82|1792.49|791
1640073900000|2021-12-21 08:05:00|1793|1792.7|1794.35|1793.85|1794.63|1794.28|1792.59|1792.25|674
1640074200000|2021-12-21 08:10:00|1794.33|1793.83|1795.46|1794.96|1795.79|1795.36|1794.21|1793.71|736
1640074500000|2021-12-21 08:15:00|1795.35|1795.05|1795.81|1795.31|1796.21|1795.82|1795.3|1794.94|616
1640074800000|2021-12-21 08:20:00|1795.8|1795.3|1796.18|1795.68|1796.63|1796.33|1795.74|1795.24|593
1640075100000|2021-12-21 08:25:00|1796.2|1795.7|1796.84|1796.34|1797.52|1797.13|1796.12|1795.7|698
1640075400000|2021-12-21 08:30:00|1796.85|1796.35|1797.34|1796.84|1797.64|1797.32|1796.82|1796.33|760
1640075700000|2021-12-21 08:35:00|1797.33|1796.83|1797.64|1797.14|1798.42|1798.02|1797.08|1796.58|721
1640076000000|2021-12-21 08:40:00|1797.66|1797.16|1797.56|1797.26|1798.51|1798.02|1797.12|1796.65|671
1640076300000|2021-12-21 08:45:00|1797.66|1797.16|1798.26|1797.76|1798.58|1798.18|1797.42|1797.03|549
1640076600000|2021-12-21 08:50:00|1798.27|1797.77|1797.2|1796.7|1798.32|1797.82|1797.01|1796.58|556
1640076900000|2021-12-21 08:55:00|1797.22|1796.72|1797.33|1796.83|1797.54|1797.04|1797.01|1796.59|446
1640077200000|2021-12-21 09:00:00|1797.32|1796.82|1796.96|1796.46|1797.85|1797.42|1796.9|1796.41|495
1640077500000|2021-12-21 09:05:00|1796.95|1796.45|1796.94|1796.44|1797.36|1796.95|1796.8|1796.3|544
1640077800000|2021-12-21 09:10:00|1796.95|1796.45|1797.23|1796.93|1797.64|1797.14|1796.9|1796.45|432
1640078100000|2021-12-21 09:15:00|1797.24|1796.94|1797.34|1796.84|1797.87|1797.37|1796.89|1796.39|484
1640078400000|2021-12-21 09:20:00|1797.36|1796.86|1797.02|1796.52|1797.55|1797.2|1797.01|1796.51|356
1640078700000|2021-12-21 09:25:00|1797.03|1796.53|1796.74|1796.24|1797.17|1796.77|1796.63|1796.23|446
1640079000000|2021-12-21 09:30:00|1796.73|1796.23|1797.03|1796.53|1797.44|1797.05|1796.55|1796.13|388
1640079300000|2021-12-21 09:35:00|1797.04|1796.54|1796.62|1796.12|1797.09|1796.59|1796.39|1795.89|334
1640079600000|2021-12-21 09:40:00|1796.61|1796.11|1797.02|1796.52|1797.11|1796.71|1796.57|1796.1|377
1640079900000|2021-12-21 09:45:00|1797.04|1796.54|1797.76|1797.26|1798.01|1797.59|1796.91|1796.52|417
1640080200000|2021-12-21 09:50:00|1797.75|1797.25|1798.14|1797.84|1798.28|1797.89|1797.74|1797.24|496
1640080500000|2021-12-21 09:55:00|1798.23|1797.73|1798.15|1797.85|1798.35|1797.95|1797.7|1797.33|483
1640080800000|2021-12-21 10:00:00|1798.12|1797.82|1798.18|1797.88|1798.36|1797.97|1797.84|1797.47|494
1640081100000|2021-12-21 10:05:00|1798.19|1797.89|1797.56|1797.26|1798.34|1797.92|1797.52|1797.15|530
1640081400000|2021-12-21 10:10:00|1797.58|1797.28|1796.88|1796.58|1798.24|1797.84|1796.73|1796.43|612
1640081700000|2021-12-21 10:15:00|1796.89|1796.59|1796.01|1795.71|1797.27|1796.88|1795.96|1795.59|679
1640082000000|2021-12-21 10:20:00|1796|1795.7|1796.47|1795.97|1796.52|1796.22|1795.8|1795.4|600
1640082300000|2021-12-21 10:25:00|1796.45|1795.95|1795.81|1795.51|1796.45|1796.09|1795.75|1795.45|524
1640082600000|2021-12-21 10:30:00|1795.8|1795.5|1796.29|1795.99|1796.57|1796.14|1795.67|1795.28|685
1640082900000|2021-12-21 10:35:00|1796.39|1795.89|1797.02|1796.52|1797.04|1796.65|1796.23|1795.86|401
1640083200000|2021-12-21 10:40:00|1797.03|1796.53|1797.14|1796.64|1797.43|1797.01|1796.61|1796.21|409
1640083500000|2021-12-21 10:45:00|1797.11|1796.61|1797.36|1796.86|1797.39|1797.02|1796.86|1796.44|499
1640083800000|2021-12-21 10:50:00|1797.37|1796.87|1796.76|1796.26|1797.4|1797|1796.76|1796.26|351
1640084100000|2021-12-21 10:55:00|1796.78|1796.28|1796.49|1795.99|1796.94|1796.55|1796.37|1795.93|381
1640084400000|2021-12-21 11:00:00|1796.45|1795.95|1796.74|1796.24|1796.92|1796.48|1796.17|1795.76|376
1640084700000|2021-12-21 11:05:00|1796.71|1796.21|1796.87|1796.37|1796.94|1796.5|1796.42|1795.92|394
1640085000000|2021-12-21 11:10:00|1796.88|1796.38|1797.22|1796.92|1797.29|1796.97|1796.74|1796.3|383
1640085300000|2021-12-21 11:15:00|1797.33|1797.03|1797.81|1797.31|1798.08|1797.68|1797.23|1796.86|577
1640085600000|2021-12-21 11:20:00|1797.79|1797.29|1797.55|1797.05|1797.84|1797.43|1797.34|1796.92|469
1640085900000|2021-12-21 11:25:00|1797.57|1797.07|1797.37|1796.87|1797.65|1797.3|1797.08|1796.68|362
1640086200000|2021-12-21 11:30:00|1797.3|1797|1797.29|1796.79|1797.59|1797.15|1797.05|1796.65|328
1640086500000|2021-12-21 11:35:00|1797.31|1796.81|1797.35|1796.85|1797.67|1797.17|1796.96|1796.5|309
1640086800000|2021-12-21 11:40:00|1797.36|1796.86|1797.16|1796.66|1797.48|1797.08|1796.84|1796.37|309
1640087100000|2021-12-21 11:45:00|1797.15|1796.65|1797.39|1796.89|1797.56|1797.09|1797.03|1796.63|389
1640087400000|2021-12-21 11:50:00|1797.4|1796.9|1797.66|1797.16|1797.78|1797.37|1797.26|1796.86|510
1640087700000|2021-12-21 11:55:00|1797.64|1797.14|1798.18|1797.68|1798.35|1797.95|1797.39|1797|629
1640088000000|2021-12-21 12:00:00|1798.17|1797.67|1798|1797.7|1798.38|1797.99|1797.63|1797.27|589
1640088300000|2021-12-21 12:05:00|1798.06|1797.56|1798.21|1797.71|1798.22|1797.84|1797.51|1797.16|430
1640088600000|2021-12-21 12:10:00|1798.24|1797.74|1797.54|1797.24|1798.37|1797.94|1797.5|1797.08|438
1640088900000|2021-12-21 12:15:00|1797.53|1797.23|1797.9|1797.6|1798.15|1797.73|1797.43|1797.04|417
1640089200000|2021-12-21 12:20:00|1797.91|1797.61|1797.59|1797.09|1798.25|1797.89|1797.25|1796.83|416
1640089500000|2021-12-21 12:25:00|1797.61|1797.11|1796.97|1796.47|1797.92|1797.42|1796.44|1796.05|551
1640089800000|2021-12-21 12:30:00|1796.89|1796.59|1797.38|1796.88|1797.42|1796.92|1796.68|1796.27|461
1640090100000|2021-12-21 12:35:00|1797.37|1796.87|1796.64|1796.14|1797.44|1797.01|1796.64|1796.14|539
1640090400000|2021-12-21 12:40:00|1796.55|1796.05|1796.82|1796.32|1797.02|1796.52|1796.5|1796|386
1640090700000|2021-12-21 12:45:00|1796.81|1796.31|1797.16|1796.66|1797.3|1796.9|1796.8|1796.3|310
1640091000000|2021-12-21 12:50:00|1797.15|1796.65|1797.7|1797.2|1797.81|1797.31|1797.09|1796.59|440
1640091300000|2021-12-21 12:55:00|1797.69|1797.19|1799.13|1798.63|1799.16|1798.66|1797.61|1797.11|498
1640091600000|2021-12-21 13:00:00|1799.12|1798.62|1799.45|1798.95|1800.73|1800.37|1798.7|1798.2|1182
1640091900000|2021-12-21 13:05:00|1799.44|1798.94|1799.09|1798.59|1799.51|1799.01|1797.8|1797.47|784
1640092200000|2021-12-21 13:10:00|1799.06|1798.56|1798.5|1798|1799.31|1798.81|1798.4|1797.97|554
1640092500000|2021-12-21 13:15:00|1798.52|1798.02|1798.55|1798.05|1798.98|1798.48|1798.28|1797.78|560
1640092800000|2021-12-21 13:20:00|1798.56|1798.06|1800|1799.5|1800.29|1799.79|1798.56|1798.06|716
1640093100000|2021-12-21 13:25:00|1799.98|1799.48|1799.54|1799.04|1800.21|1799.71|1798.92|1798.52|684
1640093400000|2021-12-21 13:30:00|1799.47|1798.97|1799.5|1799|1799.91|1799.41|1798.93|1798.43|704
1640093700000|2021-12-21 13:35:00|1799.52|1799.02|1798.46|1797.96|1799.81|1799.31|1797.9|1797.4|783
1640094000000|2021-12-21 13:40:00|1798.4|1797.9|1796.37|1796.07|1798.41|1797.91|1796.26|1795.76|824
1640094300000|2021-12-21 13:45:00|1796.35|1796.05|1796.86|1796.36|1796.95|1796.61|1796.06|1795.56|800
1640094600000|2021-12-21 13:50:00|1796.85|1796.35|1796.94|1796.44|1797.33|1796.83|1796.36|1795.86|659
1640094900000|2021-12-21 13:55:00|1796.95|1796.45|1798.31|1797.81|1798.43|1797.93|1796.6|1796.14|700
1640095200000|2021-12-21 14:00:00|1798.21|1797.71|1797.66|1797.16|1798.7|1798.2|1797.63|1797.13|797
1640095500000|2021-12-21 14:05:00|1797.63|1797.13|1796.42|1795.92|1797.78|1797.28|1796.3|1795.8|687
1640095800000|2021-12-21 14:10:00|1796.46|1795.96|1796.63|1796.13|1797.05|1796.55|1796.15|1795.65|594
1640096100000|2021-12-21 14:15:00|1796.64|1796.14|1795.4|1794.9|1796.74|1796.24|1794.72|1794.22|884
1640096400000|2021-12-21 14:20:00|1795.47|1794.97|1795.32|1794.82|1795.56|1795.06|1794.57|1794.07|785
1640096700000|2021-12-21 14:25:00|1795.3|1794.8|1795.5|1795|1795.66|1795.16|1794.85|1794.35|713
1640097000000|2021-12-21 14:30:00|1795.52|1795.02|1795.57|1795.07|1796.43|1795.93|1793.77|1793.28|1162
1640097300000|2021-12-21 14:35:00|1795.58|1795.08|1795.04|1794.74|1795.9|1795.4|1795.03|1794.56|833
1640097600000|2021-12-21 14:40:00|1795.03|1794.73|1794.29|1793.79|1795.53|1795.18|1793.69|1793.27|1034
1640097900000|2021-12-21 14:45:00|1794.3|1793.8|1794.75|1794.25|1794.89|1794.41|1793.23|1792.73|1010
1640098200000|2021-12-21 14:50:00|1794.74|1794.24|1793.78|1793.28|1795.6|1795.1|1793.69|1793.28|871
1640098500000|2021-12-21 14:55:00|1793.77|1793.27|1792.46|1791.96|1793.94|1793.54|1792.36|1791.87|969
1640098800000|2021-12-21 15:00:00|1792.44|1791.94|1792.01|1791.71|1794.07|1793.57|1791.36|1791.04|1181
1640099100000|2021-12-21 15:05:00|1792|1791.7|1790.87|1790.37|1792.51|1792.01|1790.25|1789.95|1000
1640099400000|2021-12-21 15:10:00|1790.83|1790.33|1791.48|1790.98|1791.76|1791.35|1790.56|1790.06|943
1640099700000|2021-12-21 15:15:00|1791.53|1791.03|1791.24|1790.74|1792.75|1792.25|1790.68|1790.32|946
1640100000000|2021-12-21 15:20:00|1791.22|1790.72|1792.12|1791.62|1792.2|1791.7|1790.85|1790.43|866
1640100300000|2021-12-21 15:25:00|1792.15|1791.65|1791.56|1791.06|1792.62|1792.12|1791.32|1790.86|941
1640100600000|2021-12-21 15:30:00|1791.55|1791.05|1792.1|1791.6|1792.14|1791.66|1790.94|1790.56|825
1640100900000|2021-12-21 15:35:00|1792.06|1791.56|1788.71|1788.21|1792.06|1791.56|1788.25|1787.84|1164
1640101200000|2021-12-21 15:40:00|1788.7|1788.2|1786.7|1786.2|1789.18|1788.7|1786.22|1785.83|1063
1640101500000|2021-12-21 15:45:00|1786.68|1786.18|1785.34|1784.84|1787.86|1787.56|1785.31|1784.81|1150
1640101800000|2021-12-21 15:50:00|1785.33|1784.83|1787.48|1786.98|1787.51|1787.01|1785.15|1784.65|1122
1640102100000|2021-12-21 15:55:00|1787.49|1786.99|1786.3|1785.8|1787.86|1787.46|1786.01|1785.51|1000
1640102400000|2021-12-21 16:00:00|1786.29|1785.79|1786.32|1785.82|1787.17|1786.67|1786.16|1785.66|884
1640102700000|2021-12-21 16:05:00|1786.33|1785.83|1786.73|1786.23|1787.34|1786.84|1786.16|1785.72|870
1640103000000|2021-12-21 16:10:00|1786.74|1786.24|1787.16|1786.66|1787.25|1786.75|1786.24|1785.84|791
1640103300000|2021-12-21 16:15:00|1787.13|1786.63|1787.91|1787.41|1787.94|1787.55|1786.9|1786.41|796
1640103600000|2021-12-21 16:20:00|1787.9|1787.4|1787.04|1786.54|1788.33|1787.83|1786.8|1786.33|719
1640103900000|2021-12-21 16:25:00|1787.01|1786.51|1785.92|1785.42|1787.01|1786.51|1785.79|1785.3|780
1640104200000|2021-12-21 16:30:00|1785.91|1785.41|1785.59|1785.09|1786.46|1785.96|1785.56|1785.06|580
1640104500000|2021-12-21 16:35:00|1785.6|1785.1|1786.63|1786.13|1786.63|1786.13|1785.59|1785.09|488
1640104800000|2021-12-21 16:40:00|1786.62|1786.12|1787.13|1786.63|1787.33|1786.83|1786.34|1785.84|553
1640105100000|2021-12-21 16:45:00|1787.11|1786.61|1787.09|1786.59|1787.12|1786.62|1786.46|1785.96|416
1640105400000|2021-12-21 16:50:00|1787.08|1786.58|1787.98|1787.48|1787.99|1787.53|1787.07|1786.57|481
1640105700000|2021-12-21 16:55:00|1787.93|1787.43|1788.57|1788.07|1788.67|1788.17|1787.45|1786.95|506
1640106000000|2021-12-21 17:00:00|1788.55|1788.05|1787.47|1786.97|1789.22|1788.72|1787.24|1786.74|539
1640106300000|2021-12-21 17:05:00|1787.48|1786.98|1787.49|1786.99|1787.92|1787.42|1787.16|1786.66|392
1640106600000|2021-12-21 17:10:00|1787.52|1787.02|1787.79|1787.29|1788.04|1787.54|1787.48|1786.98|444
1640106900000|2021-12-21 17:15:00|1787.78|1787.28|1787.61|1787.11|1788.01|1787.51|1787.49|1786.99|454
1640107200000|2021-12-21 17:20:00|1787.6|1787.1|1787.33|1786.83|1787.68|1787.18|1787.06|1786.66|467
1640107500000|2021-12-21 17:25:00|1787.37|1786.87|1787.26|1786.76|1787.64|1787.16|1787.14|1786.64|498
1640107800000|2021-12-21 17:30:00|1787.25|1786.75|1787.17|1786.67|1787.6|1787.1|1787|1786.5|477
1640108100000|2021-12-21 17:35:00|1787.16|1786.66|1787.37|1786.87|1787.63|1787.13|1787.02|1786.64|371
1640108400000|2021-12-21 17:40:00|1787.36|1786.86|1786.98|1786.48|1787.64|1787.14|1786.78|1786.28|404
1640108700000|2021-12-21 17:45:00|1786.99|1786.49|1787.38|1786.88|1787.38|1786.91|1786.88|1786.46|339
1640109000000|2021-12-21 17:50:00|1787.39|1786.89|1787.46|1786.96|1787.49|1787.05|1786.82|1786.43|383
1640109300000|2021-12-21 17:55:00|1787.47|1786.97|1787.78|1787.28|1787.81|1787.41|1786.92|1786.49|467
1640109600000|2021-12-21 18:00:00|1787.76|1787.26|1789.08|1788.58|1789.58|1789.1|1787.44|1787.02|798
1640109900000|2021-12-21 18:05:00|1789.06|1788.56|1787.87|1787.37|1789.12|1788.62|1787.25|1786.75|650
1640110200000|2021-12-21 18:10:00|1787.81|1787.31|1787.55|1787.05|1787.95|1787.45|1787.29|1786.83|594
1640110500000|2021-12-21 18:15:00|1787.56|1787.06|1787.45|1786.95|1787.58|1787.08|1786.91|1786.41|509
1640110800000|2021-12-21 18:20:00|1787.46|1786.96|1788.24|1787.74|1788.26|1787.77|1787.36|1786.86|542
1640111100000|2021-12-21 18:25:00|1788.25|1787.75|1788.65|1788.35|1788.85|1788.46|1788.13|1787.63|618
1640111400000|2021-12-21 18:30:00|1788.66|1788.36|1788.07|1787.57|1788.87|1788.45|1787.87|1787.37|522
1640111700000|2021-12-21 18:35:00|1788.09|1787.59|1788.15|1787.65|1788.48|1787.98|1787.89|1787.39|399
1640112000000|2021-12-21 18:40:00|1788.17|1787.67|1788.56|1788.06|1788.56|1788.15|1788.01|1787.51|335
1640112300000|2021-12-21 18:45:00|1788.55|1788.05|1788.73|1788.23|1788.83|1788.41|1788.43|1787.94|410
1640112600000|2021-12-21 18:50:00|1788.72|1788.22|1788.56|1788.06|1788.84|1788.34|1788.5|1788|310
1640112900000|2021-12-21 18:55:00|1788.55|1788.05|1788.64|1788.14|1788.69|1788.19|1788.05|1787.55|402
1640113200000|2021-12-21 19:00:00|1788.66|1788.16|1788.33|1787.83|1788.71|1788.36|1788.14|1787.64|269
1640113500000|2021-12-21 19:05:00|1788.34|1787.84|1788.5|1788|1788.59|1788.09|1788.13|1787.63|315
1640113800000|2021-12-21 19:10:00|1788.51|1788.01|1787.81|1787.31|1788.6|1788.2|1787.66|1787.17|379
1640114100000|2021-12-21 19:15:00|1787.87|1787.37|1787.78|1787.28|1787.99|1787.57|1787.61|1787.13|300
1640114400000|2021-12-21 19:20:00|1787.82|1787.32|1787.94|1787.44|1788.13|1787.63|1787.64|1787.14|242
1640114700000|2021-12-21 19:25:00|1787.95|1787.45|1788.36|1787.86|1788.42|1787.92|1787.9|1787.4|307
1640115000000|2021-12-21 19:30:00|1788.32|1787.82|1788.41|1787.91|1788.59|1788.09|1788.1|1787.6|340
1640115300000|2021-12-21 19:35:00|1788.42|1787.92|1788.46|1787.96|1788.62|1788.12|1788.11|1787.61|403
1640115600000|2021-12-21 19:40:00|1788.47|1787.97|1788.71|1788.21|1788.83|1788.41|1788.31|1787.81|338
1640115900000|2021-12-21 19:45:00|1788.72|1788.22|1789.07|1788.57|1789.12|1788.66|1788.59|1788.09|314
1640116200000|2021-12-21 19:50:00|1789.03|1788.53|1788.48|1787.98|1789.17|1788.67|1788.48|1787.98|369
1640116500000|2021-12-21 19:55:00|1788.51|1788.01|1788.49|1787.99|1788.62|1788.12|1788.01|1787.51|462
1640116800000|2021-12-21 20:00:00|1788.48|1787.98|1789.46|1788.96|1789.48|1788.98|1788.41|1787.91|374
1640117100000|2021-12-21 20:05:00|1789.41|1788.91|1789.37|1788.87|1789.64|1789.17|1789.21|1788.71|313
1640117400000|2021-12-21 20:10:00|1789.39|1788.89|1789.85|1789.35|1789.95|1789.51|1789.26|1788.85|322
1640117700000|2021-12-21 20:15:00|1789.86|1789.36|1789.62|1789.12|1789.89|1789.39|1789.3|1788.8|387
1640118000000|2021-12-21 20:20:00|1789.61|1789.11|1789.17|1788.67|1789.75|1789.25|1789.05|1788.66|354
1640118300000|2021-12-21 20:25:00|1789.18|1788.68|1789.19|1788.69|1789.38|1789|1789.06|1788.62|306
1640118600000|2021-12-21 20:30:00|1789.18|1788.68|1789.02|1788.52|1789.24|1788.84|1788.84|1788.46|291
1640118900000|2021-12-21 20:35:00|1789.01|1788.51|1788.95|1788.45|1789.12|1788.72|1788.83|1788.33|295
1640119200000|2021-12-21 20:40:00|1788.96|1788.46|1788.58|1788.08|1789.05|1788.61|1787.97|1787.47|378
1640119500000|2021-12-21 20:45:00|1788.62|1788.12|1788.74|1788.24|1789|1788.5|1788.39|1787.89|356
1640119800000|2021-12-21 20:50:00|1788.73|1788.23|1788.12|1787.62|1788.84|1788.37|1788.06|1787.56|673
1640120100000|2021-12-21 20:55:00|1788.11|1787.61|1788.52|1788.02|1788.71|1788.21|1787.91|1787.52|741
1640120400000|2021-12-21 21:00:00|1788.33|1788.03|1788.5|1788|1788.56|1788.16|1788.14|1787.71|353
1640120700000|2021-12-21 21:05:00|1788.46|1787.96|1788.82|1788.32|1788.85|1788.35|1788.46|1787.96|154
1640121000000|2021-12-21 21:10:00|1788.81|1788.31|1788.91|1788.41|1789.05|1788.67|1788.71|1788.21|183
1640121300000|2021-12-21 21:15:00|1788.9|1788.4|1789.12|1788.62|1789.13|1788.63|1788.8|1788.4|148
1640121600000|2021-12-21 21:20:00|1789.13|1788.63|1788.98|1788.48|1789.23|1788.73|1788.97|1788.47|196
1640121900000|2021-12-21 21:25:00|1788.99|1788.49|1789.15|1788.65|1789.23|1788.82|1788.79|1788.29|221
1640122200000|2021-12-21 21:30:00|1789.16|1788.66|1788.98|1788.48|1789.16|1788.66|1788.84|1788.34|157
1640122500000|2021-12-21 21:35:00|1789.01|1788.51|1789.03|1788.53|1789.13|1788.71|1788.9|1788.44|163
1640122800000|2021-12-21 21:40:00|1789.02|1788.52|1789.17|1788.67|1789.2|1788.7|1788.91|1788.52|142
1640123100000|2021-12-21 21:45:00|1789.2|1788.7|1789.13|1788.63|1789.4|1788.9|1788.98|1788.48|282
1640123400000|2021-12-21 21:50:00|1789.09|1788.59|1789.09|1788.59|1789.34|1788.84|1788.92|1788.42|197
1640123700000|2021-12-21 21:55:00|1789.1|1788.6|1789.65|1789.15|1789.86|1789.36|1788.99|1788.49|316
1640127600000|2021-12-21 23:00:00|1789.53|1789.03|1789.45|1788.95|1789.75|1789.25|1789.36|1788.86|161
1640127900000|2021-12-21 23:05:00|1789.44|1788.94|1789.55|1789.05|1789.64|1789.14|1789.33|1788.83|249
1640128200000|2021-12-21 23:10:00|1789.56|1789.06|1789.93|1789.43|1789.99|1789.49|1789.56|1789.06|210
1640128500000|2021-12-21 23:15:00|1789.92|1789.42|1790.08|1789.58|1790.19|1789.71|1789.75|1789.25|224
1640128800000|2021-12-21 23:20:00|1790.1|1789.6|1789.27|1788.77|1790.47|1790.05|1789.03|1788.53|323
1640129100000|2021-12-21 23:25:00|1789.3|1788.8|1790.01|1789.51|1790.06|1789.56|1789.24|1788.74|319
1640129400000|2021-12-21 23:30:00|1789.98|1789.48|1789.58|1789.08|1790.44|1789.94|1789.38|1788.88|517
1640129700000|2021-12-21 23:35:00|1789.64|1789.14|1790.2|1789.7|1790.22|1789.72|1789.53|1789.03|204
1640130000000|2021-12-21 23:40:00|1790.19|1789.69|1789.92|1789.42|1790.24|1789.74|1789.85|1789.35|177
1640130300000|2021-12-21 23:45:00|1789.91|1789.41|1789.65|1789.15|1789.95|1789.45|1789.58|1789.08|122
1640130600000|2021-12-21 23:50:00|1789.68|1789.18|1790.46|1789.96|1790.53|1790.03|1789.39|1788.89|372
1640130900000|2021-12-21 23:55:00|1790.44|1789.94|1790.84|1790.34|1790.99|1790.49|1790.19|1789.69|247
1640131200000|2021-12-22 00:00:00|1790.83|1790.33|1790.5|1790|1791.55|1791.05|1790.43|1789.93|600
1640131500000|2021-12-22 00:05:00|1790.51|1790.01|1790.59|1790.09|1791.3|1790.8|1790.49|1789.99|350
1640131800000|2021-12-22 00:10:00|1790.65|1790.15|1790.62|1790.12|1790.94|1790.44|1790.55|1790.1|193
1640132100000|2021-12-22 00:15:00|1790.58|1790.08|1790.23|1789.73|1790.72|1790.22|1790.12|1789.68|269
1640132400000|2021-12-22 00:20:00|1790.22|1789.72|1790.41|1789.91|1790.66|1790.16|1790.05|1789.6|250
1640132700000|2021-12-22 00:25:00|1790.42|1789.92|1790.15|1789.65|1790.45|1790.01|1790.1|1789.6|273
1640133000000|2021-12-22 00:30:00|1790.2|1789.7|1790.1|1789.6|1790.28|1789.85|1790.02|1789.52|208
1640133300000|2021-12-22 00:35:00|1790.13|1789.63|1789.99|1789.49|1790.25|1789.84|1789.87|1789.44|210
1640133600000|2021-12-22 00:40:00|1789.94|1789.44|1789.65|1789.15|1790.06|1789.56|1789.6|1789.1|144
1640133900000|2021-12-22 00:45:00|1789.66|1789.16|1789.88|1789.38|1790.04|1789.64|1788.97|1788.6|549
1640134200000|2021-12-22 00:50:00|1789.87|1789.37|1789.08|1788.58|1789.92|1789.42|1789.05|1788.55|399
1640134500000|2021-12-22 00:55:00|1789.1|1788.6|1789.23|1788.73|1789.48|1789.05|1788.84|1788.34|310
1640134800000|2021-12-22 01:00:00|1789.29|1788.79|1789.31|1788.81|1789.52|1789.03|1788.66|1788.16|696
1640135100000|2021-12-22 01:05:00|1789.3|1788.8|1789.04|1788.54|1789.47|1789.02|1788.6|1788.1|579
1640135400000|2021-12-22 01:10:00|1789.08|1788.58|1789.75|1789.25|1789.83|1789.41|1789|1788.5|429
1640135700000|2021-12-22 01:15:00|1789.74|1789.24|1789.66|1789.16|1790|1789.5|1789.38|1789.01|466
1640136000000|2021-12-22 01:20:00|1789.69|1789.19|1789.62|1789.12|1789.97|1789.47|1789.45|1788.95|431
1640136300000|2021-12-22 01:25:00|1789.64|1789.14|1789.65|1789.15|1789.8|1789.4|1789.28|1788.78|334
1640136600000|2021-12-22 01:30:00|1789.7|1789.2|1789.93|1789.43|1789.98|1789.48|1789.59|1789.1|391
1640136900000|2021-12-22 01:35:00|1789.94|1789.44|1790.32|1789.82|1790.35|1789.85|1789.87|1789.37|401
1640137200000|2021-12-22 01:40:00|1790.31|1789.81|1790.14|1789.64|1790.32|1789.82|1789.79|1789.46|310
1640137500000|2021-12-22 01:45:00|1790.13|1789.63|1790.26|1789.76|1790.35|1789.92|1790.02|1789.52|394
1640137800000|2021-12-22 01:50:00|1790.24|1789.74|1789.98|1789.48|1790.34|1789.84|1789.9|1789.4|306
1640138100000|2021-12-22 01:55:00|1789.99|1789.49|1789.82|1789.32|1790.3|1789.91|1789.81|1789.31|389
1640138400000|2021-12-22 02:00:00|1789.93|1789.43|1789.92|1789.42|1790.11|1789.62|1789.74|1789.24|384
1640138700000|2021-12-22 02:05:00|1789.93|1789.43|1789.43|1788.93|1790.02|1789.52|1789.41|1788.91|335
1640139000000|2021-12-22 02:10:00|1789.44|1788.94|1789.21|1788.71|1789.65|1789.15|1789.14|1788.64|301
1640139300000|2021-12-22 02:15:00|1789.3|1788.8|1789.45|1788.95|1789.51|1789.01|1789.07|1788.57|240
1640139600000|2021-12-22 02:20:00|1789.41|1788.91|1789.23|1788.73|1789.53|1789.13|1789.22|1788.72|309
1640139900000|2021-12-22 02:25:00|1789.24|1788.74|1789.25|1788.75|1789.42|1788.92|1789.18|1788.68|165
1640140200000|2021-12-22 02:30:00|1789.28|1788.78|1789.46|1789.16|1789.61|1789.23|1789.19|1788.69|366
1640140500000|2021-12-22 02:35:00|1789.57|1789.07|1789.5|1789|1789.82|1789.42|1789.33|1788.83|476
1640140800000|2021-12-22 02:40:00|1789.49|1788.99|1789.11|1788.61|1789.55|1789.05|1788.86|1788.37|457
1640141100000|2021-12-22 02:45:00|1789.1|1788.6|1789.22|1788.72|1789.3|1788.91|1788.82|1788.38|451
1640141400000|2021-12-22 02:50:00|1789.27|1788.77|1789.05|1788.55|1789.44|1789.05|1789.01|1788.51|332
1640141700000|2021-12-22 02:55:00|1789.04|1788.54|1789.29|1788.79|1789.55|1789.05|1788.89|1788.39|346
1640142000000|2021-12-22 03:00:00|1789.3|1788.8|1789.14|1788.64|1789.73|1789.23|1789.08|1788.58|371
1640142300000|2021-12-22 03:05:00|1789.15|1788.65|1789.37|1788.87|1789.43|1788.98|1788.81|1788.35|357
1640142600000|2021-12-22 03:10:00|1789.38|1788.88|1789.27|1788.77|1789.58|1789.17|1789.11|1788.71|290
1640142900000|2021-12-22 03:15:00|1789.26|1788.76|1789.53|1789.03|1789.61|1789.19|1789.26|1788.76|276
1640143200000|2021-12-22 03:20:00|1789.54|1789.04|1790.27|1789.77|1790.28|1789.78|1789.39|1788.89|416
1640143500000|2021-12-22 03:25:00|1790.26|1789.76|1790.8|1790.3|1791.04|1790.54|1790.12|1789.62|643
1640143800000|2021-12-22 03:30:00|1790.82|1790.32|1790.68|1790.18|1790.88|1790.44|1790.54|1790.04|241
1640144100000|2021-12-22 03:35:00|1790.69|1790.19|1790.45|1789.95|1790.69|1790.19|1790.32|1789.85|182
1640144400000|2021-12-22 03:40:00|1790.46|1789.96|1790.37|1789.87|1790.79|1790.32|1790.29|1789.79|186
1640144700000|2021-12-22 03:45:00|1790.35|1789.85|1789.8|1789.3|1790.4|1789.9|1789.79|1789.29|170
1640145000000|2021-12-22 03:50:00|1789.81|1789.31|1789.75|1789.25|1789.82|1789.32|1789.62|1789.12|129
1640145300000|2021-12-22 03:55:00|1789.73|1789.23|1789.51|1789.01|1789.74|1789.24|1789.45|1788.95|158
1640145600000|2021-12-22 04:00:00|1789.5|1789|1789.56|1789.06|1789.63|1789.13|1789.38|1788.88|181
1640145900000|2021-12-22 04:05:00|1789.55|1789.05|1789.2|1788.7|1789.58|1789.08|1789.16|1788.66|175
1640146200000|2021-12-22 04:10:00|1789.19|1788.69|1788.91|1788.41|1789.22|1788.72|1788.86|1788.39|193
1640146500000|2021-12-22 04:15:00|1788.92|1788.42|1788.96|1788.46|1789.13|1788.63|1788.83|1788.33|219
1640146800000|2021-12-22 04:20:00|1788.98|1788.48|1789|1788.5|1789.03|1788.59|1788.79|1788.39|84
1640147100000|2021-12-22 04:25:00|1788.99|1788.49|1788.97|1788.47|1789.05|1788.55|1788.88|1788.38|107
1640147400000|2021-12-22 04:30:00|1788.94|1788.44|1789.19|1788.69|1789.37|1788.9|1788.94|1788.44|188
1640147700000|2021-12-22 04:35:00|1789.15|1788.65|1788.9|1788.4|1789.15|1788.65|1788.83|1788.39|100
1640148000000|2021-12-22 04:40:00|1788.91|1788.41|1788.9|1788.4|1788.95|1788.45|1788.84|1788.34|139
1640148300000|2021-12-22 04:45:00|1788.89|1788.39|1789.09|1788.59|1789.15|1788.65|1788.76|1788.34|116
1640148600000|2021-12-22 04:50:00|1789.08|1788.58|1788.95|1788.45|1789.08|1788.58|1788.85|1788.35|101
1640148900000|2021-12-22 04:55:00|1788.94|1788.44|1789.06|1788.56|1789.14|1788.64|1788.69|1788.19|137
1640149200000|2021-12-22 05:00:00|1789.05|1788.55|1788.65|1788.15|1789.06|1788.56|1788.49|1787.99|356
1640149500000|2021-12-22 05:05:00|1788.64|1788.14|1787.97|1787.47|1788.65|1788.15|1787.86|1787.46|271
1640149800000|2021-12-22 05:10:00|1787.94|1787.44|1788.02|1787.52|1788.15|1787.7|1787.74|1787.32|448
1640150100000|2021-12-22 05:15:00|1788.03|1787.53|1788.02|1787.52|1788.2|1787.7|1787.86|1787.36|241
1640150400000|2021-12-22 05:20:00|1788.05|1787.55|1788.32|1787.82|1788.49|1788.01|1787.9|1787.4|234
1640150700000|2021-12-22 05:25:00|1788.31|1787.81|1787.88|1787.38|1788.36|1787.91|1787.74|1787.33|181
1640151000000|2021-12-22 05:30:00|1787.9|1787.4|1788.18|1787.68|1788.55|1788.13|1787.83|1787.34|468
1640151300000|2021-12-22 05:35:00|1788.19|1787.69|1788.58|1788.08|1788.71|1788.21|1788.05|1787.65|281
1640151600000|2021-12-22 05:40:00|1788.56|1788.06|1788.69|1788.19|1788.87|1788.37|1788.27|1787.77|302
1640151900000|2021-12-22 05:45:00|1788.67|1788.17|1788.33|1787.83|1788.85|1788.35|1788|1787.5|412
1640152200000|2021-12-22 05:50:00|1788.26|1787.96|1788.19|1787.69|1788.38|1787.96|1787.93|1787.5|312
1640152500000|2021-12-22 05:55:00|1788.18|1787.68|1788.02|1787.52|1788.25|1787.84|1787.68|1787.18|373
1640152800000|2021-12-22 06:00:00|1788.04|1787.54|1787.7|1787.2|1788.12|1787.72|1787.28|1786.78|464
1640153100000|2021-12-22 06:05:00|1787.66|1787.16|1787.93|1787.43|1788.04|1787.54|1787.49|1786.99|344
1640153400000|2021-12-22 06:10:00|1787.94|1787.44|1787.88|1787.38|1788.04|1787.54|1787.55|1787.05|366
1640153700000|2021-12-22 06:15:00|1787.9|1787.4|1787.9|1787.4|1788.16|1787.76|1787.63|1787.17|368
1640154000000|2021-12-22 06:20:00|1787.91|1787.41|1788.23|1787.73|1788.39|1787.89|1787.91|1787.41|371
1640154300000|2021-12-22 06:25:00|1788.2|1787.7|1788.6|1788.1|1788.62|1788.12|1788.11|1787.61|316
1640154600000|2021-12-22 06:30:00|1788.56|1788.06|1788.48|1787.98|1789.19|1788.69|1788.36|1787.91|453
1640154900000|2021-12-22 06:35:00|1788.47|1787.97|1788.14|1787.64|1788.63|1788.28|1787.44|1786.94|520
1640155200000|2021-12-22 06:40:00|1788.19|1787.69|1788.45|1787.95|1788.67|1788.17|1788.17|1787.67|378
1640155500000|2021-12-22 06:45:00|1788.44|1787.94|1788.46|1787.96|1788.5|1788|1787.89|1787.39|246
1640155800000|2021-12-22 06:50:00|1788.49|1787.99|1788.52|1788.02|1788.73|1788.23|1788.11|1787.61|460
1640156100000|2021-12-22 06:55:00|1788.54|1788.04|1788.02|1787.52|1788.56|1788.06|1787.78|1787.4|361
1640156400000|2021-12-22 07:00:00|1787.99|1787.49|1788.03|1787.53|1788.32|1787.82|1787.83|1787.33|381
1640156700000|2021-12-22 07:05:00|1788.01|1787.51|1788.14|1787.64|1788.47|1787.97|1787.8|1787.3|341
1640157000000|2021-12-22 07:10:00|1788.25|1787.75|1786.98|1786.48|1788.5|1788|1786.7|1786.24|487
1640157300000|2021-12-22 07:15:00|1786.95|1786.45|1787.03|1786.53|1787.77|1787.27|1786.77|1786.27|441
1640157600000|2021-12-22 07:20:00|1787|1786.5|1786.88|1786.38|1787.49|1786.99|1786.85|1786.35|414
1640157900000|2021-12-22 07:25:00|1786.89|1786.39|1787.41|1786.91|1787.47|1786.97|1786.83|1786.39|389
1640158200000|2021-12-22 07:30:00|1787.4|1786.9|1787.16|1786.66|1787.42|1786.92|1786.9|1786.4|449
1640158500000|2021-12-22 07:35:00|1787.13|1786.63|1787.12|1786.62|1787.2|1786.76|1786.72|1786.27|377
1640158800000|2021-12-22 07:40:00|1787.14|1786.64|1786.89|1786.39|1787.59|1787.09|1786.78|1786.28|406
1640159100000|2021-12-22 07:45:00|1786.87|1786.37|1786.69|1786.19|1786.89|1786.39|1786.55|1786.09|427
1640159400000|2021-12-22 07:50:00|1786.67|1786.17|1786.54|1786.04|1786.94|1786.44|1786.42|1785.92|455
1640159700000|2021-12-22 07:55:00|1786.55|1786.05|1787.23|1786.73|1787.31|1786.96|1786.49|1786|379
1640160000000|2021-12-22 08:00:00|1787.19|1786.89|1788.15|1787.65|1788.26|1787.86|1787.19|1786.89|668
1640160300000|2021-12-22 08:05:00|1788.05|1787.75|1789.57|1789.27|1789.73|1789.36|1788.05|1787.67|755
1640160600000|2021-12-22 08:10:00|1789.61|1789.31|1788.72|1788.22|1790.11|1789.73|1788.51|1788.2|834
1640160900000|2021-12-22 08:15:00|1788.73|1788.23|1788.11|1787.61|1788.96|1788.5|1788|1787.58|603
1640161200000|2021-12-22 08:20:00|1788.09|1787.59|1787.78|1787.28|1788.12|1787.69|1787.38|1786.95|602
1640161500000|2021-12-22 08:25:00|1787.8|1787.3|1787.22|1786.72|1787.86|1787.36|1786.6|1786.19|645
1640161800000|2021-12-22 08:30:00|1787.21|1786.71|1787.01|1786.51|1787.71|1787.28|1786.9|1786.42|431
1640162100000|2021-12-22 08:35:00|1787|1786.5|1787.01|1786.51|1787.07|1786.7|1786.57|1786.18|486
1640162400000|2021-12-22 08:40:00|1787|1786.5|1786.96|1786.46|1787.06|1786.63|1786.46|1786.05|509
1640162700000|2021-12-22 08:45:00|1786.98|1786.48|1786.75|1786.25|1787.08|1786.66|1786.44|1786.01|395
1640163000000|2021-12-22 08:50:00|1786.76|1786.26|1786.42|1785.92|1786.93|1786.55|1786.17|1785.67|330
1640163300000|2021-12-22 08:55:00|1786.43|1785.93|1787.27|1786.77|1787.61|1787.22|1786.16|1785.75|532
1640163600000|2021-12-22 09:00:00|1787.25|1786.75|1787.5|1787.2|1787.64|1787.23|1787.03|1786.6|459
1640163900000|2021-12-22 09:05:00|1787.49|1787.19|1788|1787.7|1788.2|1787.79|1787.39|1787|425
1640164200000|2021-12-22 09:10:00|1788.01|1787.71|1788.54|1788.04|1788.56|1788.19|1787.38|1787.01|426
1640164500000|2021-12-22 09:15:00|1788.4|1788.1|1788.75|1788.25|1789.07|1788.71|1788.35|1787.95|509
1640164800000|2021-12-22 09:20:00|1788.72|1788.22|1788.64|1788.14|1789.06|1788.69|1788.56|1788.11|424
1640165100000|2021-12-22 09:25:00|1788.63|1788.13|1788.43|1788.13|1788.93|1788.54|1788.27|1787.87|339
1640165400000|2021-12-22 09:30:00|1788.45|1788.15|1788.44|1787.94|1788.64|1788.24|1787.79|1787.36|435
1640165700000|2021-12-22 09:35:00|1788.42|1787.92|1788.63|1788.13|1788.78|1788.35|1788.25|1787.86|335
1640166000000|2021-12-22 09:40:00|1788.62|1788.12|1788.44|1787.94|1788.67|1788.25|1788.15|1787.76|449
1640166300000|2021-12-22 09:45:00|1788.46|1787.96|1788.09|1787.59|1788.61|1788.25|1787.83|1787.41|452
1640166600000|2021-12-22 09:50:00|1787.97|1787.67|1788.21|1787.71|1788.44|1788.06|1787.95|1787.57|411
1640166900000|2021-12-22 09:55:00|1788.22|1787.72|1788.63|1788.33|1788.77|1788.35|1788.21|1787.72|403
1640167200000|2021-12-22 10:00:00|1788.62|1788.32|1789.27|1788.77|1789.36|1788.97|1788.62|1788.17|399
1640167500000|2021-12-22 10:05:00|1789.26|1788.76|1789.63|1789.13|1789.73|1789.34|1789.03|1788.53|319
1640167800000|2021-12-22 10:10:00|1789.62|1789.12|1788.95|1788.45|1789.64|1789.28|1788.81|1788.42|377
1640168100000|2021-12-22 10:15:00|1788.89|1788.39|1788.94|1788.64|1789.24|1788.83|1788.57|1788.19|424
1640168400000|2021-12-22 10:20:00|1788.95|1788.65|1789.95|1789.45|1790.15|1789.76|1788.79|1788.42|382
1640168700000|2021-12-22 10:25:00|1789.91|1789.61|1790.21|1789.91|1790.44|1790.05|1789.85|1789.39|459
1640169000000|2021-12-22 10:30:00|1790.22|1789.92|1790.38|1789.88|1790.54|1790.12|1789.68|1789.38|521
1640169300000|2021-12-22 10:35:00|1790.37|1789.87|1791.49|1790.99|1791.51|1791.14|1790.19|1789.74|564
1640169600000|2021-12-22 10:40:00|1791.48|1790.98|1791.6|1791.3|1791.78|1791.38|1791.1|1790.68|508
1640169900000|2021-12-22 10:45:00|1791.7|1791.2|1791.12|1790.82|1791.7|1791.33|1790.91|1790.5|474
1640170200000|2021-12-22 10:50:00|1791.24|1790.74|1790.86|1790.36|1791.24|1790.82|1790.7|1790.33|364
1640170500000|2021-12-22 10:55:00|1790.85|1790.35|1790.18|1789.68|1790.86|1790.36|1790.01|1789.61|417
1640170800000|2021-12-22 11:00:00|1790.14|1789.64|1789.55|1789.05|1790.51|1790.06|1789.41|1789.01|464
1640171100000|2021-12-22 11:05:00|1789.54|1789.04|1789.78|1789.28|1789.78|1789.39|1789.14|1788.72|337
1640171400000|2021-12-22 11:10:00|1789.79|1789.29|1789.24|1788.94|1789.82|1789.41|1788.7|1788.29|425
1640171700000|2021-12-22 11:15:00|1789.35|1788.85|1790.24|1789.74|1790.66|1790.24|1788.86|1788.46|543
1640172000000|2021-12-22 11:20:00|1790.23|1789.73|1790.42|1789.92|1790.58|1790.2|1790.11|1789.71|518
1640172300000|2021-12-22 11:25:00|1790.41|1789.91|1790.38|1790.08|1790.68|1790.28|1790.1|1789.69|490
1640172600000|2021-12-22 11:30:00|1790.39|1790.09|1790.69|1790.19|1790.83|1790.48|1790.04|1789.7|585
1640172900000|2021-12-22 11:35:00|1790.7|1790.2|1791.21|1790.71|1791.22|1790.75|1790.43|1789.96|464
1640173200000|2021-12-22 11:40:00|1791.22|1790.72|1790.61|1790.31|1791.55|1791.19|1790.6|1790.2|531
1640173500000|2021-12-22 11:45:00|1790.62|1790.32|1791.22|1790.72|1791.38|1790.9|1790.56|1790.11|504
1640173800000|2021-12-22 11:50:00|1791.2|1790.7|1791.45|1790.95|1791.49|1791.02|1790.92|1790.5|482
1640174100000|2021-12-22 11:55:00|1791.53|1791.03|1791.31|1790.81|1791.64|1791.22|1790.95|1790.57|492
1640174400000|2021-12-22 12:00:00|1791.3|1790.8|1791.49|1791.19|1791.68|1791.24|1791.05|1790.66|478
1640174700000|2021-12-22 12:05:00|1791.48|1791.18|1790.18|1789.68|1791.61|1791.18|1790.16|1789.68|392
1640175000000|2021-12-22 12:10:00|1790.19|1789.69|1790.92|1790.42|1791.01|1790.51|1790.15|1789.65|272
1640175300000|2021-12-22 12:15:00|1790.93|1790.43|1791.22|1790.72|1791.43|1790.93|1790.66|1790.24|355
1640175600000|2021-12-22 12:20:00|1791.21|1790.71|1791.37|1790.87|1791.78|1791.28|1791.1|1790.69|402
1640175900000|2021-12-22 12:25:00|1791.36|1790.86|1791.64|1791.14|1791.96|1791.56|1791.35|1790.85|413
1640176200000|2021-12-22 12:30:00|1791.63|1791.13|1792.65|1792.35|1792.9|1792.49|1791.54|1791.13|721
1640176500000|2021-12-22 12:35:00|1792.72|1792.42|1792.53|1792.03|1792.84|1792.45|1792.08|1791.68|520
1640176800000|2021-12-22 12:40:00|1792.5|1792|1792.63|1792.13|1793.44|1793.04|1792.25|1791.76|675
1640177100000|2021-12-22 12:45:00|1792.65|1792.15|1793.29|1792.79|1793.3|1792.92|1792.48|1791.99|434
1640177400000|2021-12-22 12:50:00|1793.3|1792.8|1793.49|1793.19|1793.61|1793.2|1792.83|1792.38|538
1640177700000|2021-12-22 12:55:00|1793.51|1793.21|1793.79|1793.29|1793.86|1793.46|1793.19|1792.81|595
1640178000000|2021-12-22 13:00:00|1793.8|1793.3|1793.11|1792.61|1793.9|1793.49|1792.61|1792.11|877
1640178300000|2021-12-22 13:05:00|1793.1|1792.6|1793.42|1792.92|1793.42|1792.97|1792.52|1792.05|661
1640178600000|2021-12-22 13:10:00|1793.41|1792.91|1793.21|1792.71|1793.77|1793.47|1793.1|1792.6|639
1640178900000|2021-12-22 13:15:00|1793.23|1792.73|1793.18|1792.88|1793.38|1793.04|1792.54|1792.18|615
1640179200000|2021-12-22 13:20:00|1793.24|1792.94|1793.02|1792.52|1793.26|1792.96|1792.52|1792.13|704
1640179500000|2021-12-22 13:25:00|1793.01|1792.51|1793.46|1792.96|1793.58|1793.08|1792.41|1792.01|659
1640179800000|2021-12-22 13:30:00|1793.45|1792.95|1792.02|1791.52|1793.67|1793.25|1791.19|1790.82|917
1640180100000|2021-12-22 13:35:00|1791.88|1791.58|1791.8|1791.3|1792.12|1791.71|1791.01|1790.63|920
1640180400000|2021-12-22 13:40:00|1791.81|1791.31|1792.72|1792.42|1792.94|1792.45|1791.49|1791.09|801
1640180700000|2021-12-22 13:45:00|1792.71|1792.41|1793.72|1793.22|1793.87|1793.47|1792.67|1792.23|779
1640181000000|2021-12-22 13:50:00|1793.71|1793.21|1793.27|1792.97|1793.85|1793.36|1792.83|1792.36|602
1640181300000|2021-12-22 13:55:00|1793.38|1792.88|1794.75|1794.45|1794.95|1794.63|1793.24|1792.86|855
1640181600000|2021-12-22 14:00:00|1794.78|1794.48|1794.23|1793.93|1794.78|1794.48|1793.63|1793.33|763
1640181900000|2021-12-22 14:05:00|1794.35|1793.85|1794.82|1794.32|1795.23|1794.79|1794.19|1793.85|799
1640182200000|2021-12-22 14:10:00|1794.8|1794.3|1793.56|1793.26|1795|1794.63|1793.43|1793.04|756
1640182500000|2021-12-22 14:15:00|1793.57|1793.27|1794.2|1793.7|1794.5|1794.05|1793.52|1793.13|627
1640182800000|2021-12-22 14:20:00|1794.15|1793.65|1794.68|1794.18|1794.78|1794.38|1793.97|1793.58|567
1640183100000|2021-12-22 14:25:00|1794.69|1794.19|1794.14|1793.64|1794.98|1794.55|1793.77|1793.39|718
1640183400000|2021-12-22 14:30:00|1794.12|1793.62|1793.93|1793.43|1794.73|1794.35|1793.34|1792.84|991
1640183700000|2021-12-22 14:35:00|1793.9|1793.4|1792.5|1792|1793.9|1793.4|1792.04|1791.74|883
1640184000000|2021-12-22 14:40:00|1792.49|1791.99|1791.78|1791.48|1792.91|1792.41|1791.74|1791.3|754
1640184300000|2021-12-22 14:45:00|1791.77|1791.47|1791.85|1791.55|1792.41|1792.02|1791.02|1790.52|975
1640184600000|2021-12-22 14:50:00|1791.86|1791.56|1789.97|1789.47|1791.94|1791.57|1789.29|1788.99|1069
1640184900000|2021-12-22 14:55:00|1789.89|1789.39|1790.79|1790.29|1790.84|1790.34|1789.04|1788.74|1019
1640185200000|2021-12-22 15:00:00|1790.8|1790.3|1793.1|1792.6|1793.23|1792.92|1790.75|1790.25|1118
1640185500000|2021-12-22 15:05:00|1793.06|1792.56|1793.01|1792.51|1793.32|1792.96|1792.07|1791.66|906
1640185800000|2021-12-22 15:10:00|1793|1792.5|1792.65|1792.35|1793.42|1793.02|1792.63|1792.24|760
1640186100000|2021-12-22 15:15:00|1792.66|1792.36|1792.83|1792.33|1793.33|1792.95|1792.49|1792.02|803
1640186400000|2021-12-22 15:20:00|1792.84|1792.34|1793.1|1792.6|1793.42|1792.98|1791.84|1791.46|655
1640186700000|2021-12-22 15:25:00|1793.05|1792.55|1793.15|1792.65|1793.71|1793.31|1792.68|1792.31|783
1640187000000|2021-12-22 15:30:00|1793.14|1792.64|1792.9|1792.6|1793.57|1793.18|1792.69|1792.29|666
1640187300000|2021-12-22 15:35:00|1792.89|1792.59|1793.37|1792.87|1793.44|1793.03|1792.63|1792.23|694
1640187600000|2021-12-22 15:40:00|1793.38|1792.88|1794|1793.5|1794.21|1793.74|1793.11|1792.67|709
1640187900000|2021-12-22 15:45:00|1794.01|1793.51|1794.7|1794.2|1794.86|1794.5|1793.86|1793.5|702
1640188200000|2021-12-22 15:50:00|1794.69|1794.19|1795.42|1794.92|1795.47|1795.08|1794.53|1794.14|721
1640188500000|2021-12-22 15:55:00|1795.43|1794.93|1796.04|1795.54|1796.16|1795.69|1795.24|1794.84|828
1640188800000|2021-12-22 16:00:00|1796.09|1795.59|1798.8|1798.3|1798.82|1798.49|1796|1795.5|1061
1640189100000|2021-12-22 16:05:00|1798.53|1798.23|1799.94|1799.44|1800|1799.5|1798.29|1797.99|960
1640189400000|2021-12-22 16:10:00|1799.97|1799.47|1799.3|1798.8|1800.22|1799.72|1798.68|1798.18|960
1640189700000|2021-12-22 16:15:00|1799.33|1798.83|1798.77|1798.47|1800.09|1799.59|1798.74|1798.38|800
1640190000000|2021-12-22 16:20:00|1798.79|1798.49|1799.04|1798.54|1799.25|1798.75|1798.04|1797.63|642
1640190300000|2021-12-22 16:25:00|1799.03|1798.53|1799.99|1799.49|1800.03|1799.53|1798.71|1798.28|568
1640190600000|2021-12-22 16:30:00|1799.94|1799.44|1798.11|1797.81|1799.98|1799.48|1797.69|1797.31|777
1640190900000|2021-12-22 16:35:00|1798.1|1797.8|1797.71|1797.21|1798.29|1797.95|1797.38|1796.96|644
1640191200000|2021-12-22 16:40:00|1797.58|1797.28|1797.82|1797.32|1797.88|1797.41|1797.28|1796.89|622
1640191500000|2021-12-22 16:45:00|1797.83|1797.33|1797.84|1797.34|1797.96|1797.66|1796.86|1796.55|596
1640191800000|2021-12-22 16:50:00|1797.83|1797.33|1798.16|1797.66|1798.21|1797.71|1797.09|1796.72|527
1640192100000|2021-12-22 16:55:00|1798.18|1797.68|1798.66|1798.16|1798.81|1798.31|1797.85|1797.35|553
1640192400000|2021-12-22 17:00:00|1798.68|1798.18|1798.36|1797.86|1798.82|1798.32|1797.78|1797.43|554
1640192700000|2021-12-22 17:05:00|1798.4|1797.9|1798.54|1798.04|1798.82|1798.32|1798.22|1797.72|380
1640193000000|2021-12-22 17:10:00|1798.49|1797.99|1797.93|1797.43|1798.63|1798.25|1797.74|1797.29|466
1640193300000|2021-12-22 17:15:00|1797.96|1797.46|1797.94|1797.44|1798.46|1797.96|1797.89|1797.39|367
1640193600000|2021-12-22 17:20:00|1797.92|1797.42|1798.43|1797.93|1798.55|1798.05|1797.85|1797.39|434
1640193900000|2021-12-22 17:25:00|1798.45|1797.95|1798.42|1797.92|1798.74|1798.24|1798.12|1797.69|369
1640194200000|2021-12-22 17:30:00|1798.41|1797.91|1798.66|1798.16|1798.79|1798.41|1798.11|1797.69|359
1640194500000|2021-12-22 17:35:00|1798.64|1798.14|1799.26|1798.76|1799.27|1798.77|1798.52|1798.02|377
1640194800000|2021-12-22 17:40:00|1799.27|1798.77|1799.77|1799.27|1799.78|1799.36|1799.19|1798.77|353
1640195100000|2021-12-22 17:45:00|1799.78|1799.28|1799.58|1799.08|1799.82|1799.38|1799.36|1798.96|411
1640195400000|2021-12-22 17:50:00|1799.57|1799.07|1799.66|1799.36|1799.9|1799.4|1799.49|1799.05|276
1640195700000|2021-12-22 17:55:00|1799.64|1799.34|1799.85|1799.35|1800.17|1799.67|1799.61|1799.16|405
1640196000000|2021-12-22 18:00:00|1799.84|1799.34|1800.43|1799.93|1800.47|1800.1|1799.7|1799.29|527
1640196300000|2021-12-22 18:05:00|1800.44|1799.94|1799.93|1799.43|1800.53|1800.07|1799.81|1799.36|439
1640196600000|2021-12-22 18:10:00|1799.94|1799.44|1799.95|1799.45|1800.25|1799.85|1799.71|1799.21|370
1640196900000|2021-12-22 18:15:00|1799.94|1799.44|1799.75|1799.45|1800.07|1799.64|1799.61|1799.11|396
1640197200000|2021-12-22 18:20:00|1799.73|1799.43|1800.7|1800.2|1800.78|1800.3|1799.73|1799.35|544
1640197500000|2021-12-22 18:25:00|1800.71|1800.21|1801.63|1801.13|1802.06|1801.6|1800.27|1799.77|793
1640197800000|2021-12-22 18:30:00|1801.65|1801.15|1802.51|1802.01|1802.73|1802.23|1801.48|1800.98|667
1640198100000|2021-12-22 18:35:00|1802.5|1802|1801.77|1801.27|1802.77|1802.28|1801.68|1801.26|445
1640198400000|2021-12-22 18:40:00|1801.78|1801.28|1801.75|1801.25|1802.01|1801.51|1801.39|1800.92|492
1640198700000|2021-12-22 18:45:00|1801.74|1801.24|1801.32|1800.82|1801.91|1801.41|1801.07|1800.68|417
1640199000000|2021-12-22 18:50:00|1801.3|1800.8|1801.71|1801.21|1801.89|1801.39|1801.29|1800.79|451
1640199300000|2021-12-22 18:55:00|1801.72|1801.22|1802.17|1801.67|1802.59|1802.09|1801.72|1801.22|445
1640199600000|2021-12-22 19:00:00|1802.21|1801.71|1802.76|1802.26|1802.83|1802.37|1802.1|1801.6|440
1640199900000|2021-12-22 19:05:00|1802.75|1802.25|1802.86|1802.36|1802.96|1802.55|1802.44|1801.98|354
1640200200000|2021-12-22 19:10:00|1802.85|1802.35|1802.95|1802.45|1803.13|1802.63|1802.64|1802.18|281
1640200500000|2021-12-22 19:15:00|1802.94|1802.44|1802.8|1802.3|1803.15|1802.7|1802.65|1802.17|358
1640200800000|2021-12-22 19:20:00|1802.81|1802.31|1802.6|1802.1|1802.94|1802.51|1802.46|1802.07|321
1640201100000|2021-12-22 19:25:00|1802.61|1802.11|1802.01|1801.71|1802.63|1802.13|1801.94|1801.55|376
1640201400000|2021-12-22 19:30:00|1801.99|1801.69|1802.55|1802.05|1802.57|1802.15|1801.92|1801.51|486
1640201700000|2021-12-22 19:35:00|1802.54|1802.04|1802.03|1801.53|1802.55|1802.05|1801.94|1801.51|249
1640202000000|2021-12-22 19:40:00|1802.04|1801.54|1802.84|1802.34|1802.84|1802.47|1802|1801.5|253
1640202300000|2021-12-22 19:45:00|1802.71|1802.41|1802.81|1802.31|1803.09|1802.59|1802.67|1802.22|327
1640202600000|2021-12-22 19:50:00|1802.8|1802.3|1802.96|1802.46|1803.45|1802.96|1802.76|1802.26|543
1640202900000|2021-12-22 19:55:00|1802.98|1802.48|1803.85|1803.55|1804.18|1803.78|1802.98|1802.48|570
1640203200000|2021-12-22 20:00:00|1803.84|1803.54|1804.37|1803.87|1804.46|1804.16|1803.66|1803.16|494
1640203500000|2021-12-22 20:05:00|1804.34|1803.84|1804.37|1804.07|1804.72|1804.22|1804.22|1803.81|449
1640203800000|2021-12-22 20:10:00|1804.38|1804.08|1804.34|1803.84|1804.64|1804.21|1804.1|1803.72|500
1640204100000|2021-12-22 20:15:00|1804.35|1803.85|1804.52|1804.02|1804.62|1804.13|1804.15|1803.71|373
1640204400000|2021-12-22 20:20:00|1804.51|1804.01|1803.89|1803.39|1804.53|1804.05|1803.77|1803.27|338
1640204700000|2021-12-22 20:25:00|1803.9|1803.4|1804.19|1803.69|1804.24|1803.8|1803.74|1803.24|327
1640205000000|2021-12-22 20:30:00|1804.21|1803.71|1804.03|1803.53|1804.22|1803.79|1803.73|1803.23|455
1640205300000|2021-12-22 20:35:00|1804|1803.5|1803.94|1803.44|1804.42|1804.01|1803.89|1803.39|307
1640205600000|2021-12-22 20:40:00|1803.95|1803.45|1803.84|1803.54|1804.17|1803.68|1803.66|1803.24|279
1640205900000|2021-12-22 20:45:00|1803.86|1803.56|1804.34|1804.04|1804.57|1804.17|1803.86|1803.43|384
1640206200000|2021-12-22 20:50:00|1804.38|1804.08|1804.49|1803.99|1804.68|1804.3|1804.2|1803.78|612
1640206500000|2021-12-22 20:55:00|1804.53|1804.03|1805.17|1804.87|1805.3|1804.95|1804.16|1803.76|622
1640206800000|2021-12-22 21:00:00|1804.9|1804.6|1804.67|1804.17|1804.99|1804.6|1804.08|1803.68|403
1640207100000|2021-12-22 21:05:00|1804.68|1804.18|1804.7|1804.2|1805.15|1804.7|1804.58|1804.16|277
1640207400000|2021-12-22 21:10:00|1804.71|1804.21|1804.6|1804.1|1804.9|1804.51|1804.37|1804.07|222
1640207700000|2021-12-22 21:15:00|1804.65|1804.15|1804.32|1803.82|1804.73|1804.28|1804.14|1803.74|201
1640208000000|2021-12-22 21:20:00|1804.31|1803.81|1803.96|1803.46|1804.37|1803.87|1803.77|1803.35|179
1640208300000|2021-12-22 21:25:00|1803.92|1803.42|1804.09|1803.59|1804.23|1803.73|1803.83|1803.38|257
1640208600000|2021-12-22 21:30:00|1804.08|1803.58|1804.07|1803.57|1804.3|1803.8|1803.95|1803.45|142
1640208900000|2021-12-22 21:35:00|1804.08|1803.58|1804.07|1803.57|1804.16|1803.69|1803.78|1803.36|166
1640209200000|2021-12-22 21:40:00|1804.06|1803.56|1803.88|1803.58|1804.11|1803.68|1803.86|1803.36|169
1640209500000|2021-12-22 21:45:00|1803.87|1803.57|1803.98|1803.48|1804|1803.57|1803.59|1803.09|227
1640209800000|2021-12-22 21:50:00|1803.92|1803.42|1803.94|1803.44|1804.08|1803.58|1803.7|1803.2|232
1640210100000|2021-12-22 21:55:00|1803.95|1803.45|1803.77|1803.27|1804.01|1803.51|1803.36|1802.86|210
1640214000000|2021-12-22 23:00:00|1804.38|1803.88|1803.88|1803.38|1804.49|1803.99|1803.63|1803.13|276
1640214300000|2021-12-22 23:05:00|1803.84|1803.34|1803.75|1803.25|1804|1803.56|1803.44|1802.94|338
1640214600000|2021-12-22 23:10:00|1803.74|1803.24|1803.89|1803.39|1804.34|1803.84|1803.51|1803.01|294
1640214900000|2021-12-22 23:15:00|1803.9|1803.4|1804.34|1803.84|1804.44|1803.94|1803.9|1803.4|161
1640215200000|2021-12-22 23:20:00|1804.32|1803.82|1804.44|1803.94|1804.63|1804.13|1804.31|1803.81|186
1640215500000|2021-12-22 23:25:00|1804.51|1804.01|1804.53|1804.03|1804.83|1804.33|1804.4|1803.9|166
1640215800000|2021-12-22 23:30:00|1804.54|1804.04|1804.85|1804.35|1804.92|1804.42|1804.44|1803.94|175
1640216100000|2021-12-22 23:35:00|1804.83|1804.33|1804.94|1804.44|1805.01|1804.53|1804.79|1804.29|129
1640216400000|2021-12-22 23:40:00|1805|1804.5|1804.6|1804.1|1805.14|1804.64|1804.57|1804.07|251
1640216700000|2021-12-22 23:45:00|1804.61|1804.11|1803.85|1803.35|1804.71|1804.21|1803.83|1803.33|247
1640217000000|2021-12-22 23:50:00|1803.84|1803.34|1803.94|1803.44|1804.12|1803.62|1803.75|1803.25|214
1640217300000|2021-12-22 23:55:00|1803.95|1803.45|1804.05|1803.55|1804.08|1803.58|1803.84|1803.34|214
1640217600000|2021-12-23 00:00:00|1804.01|1803.51|1804.78|1804.28|1804.85|1804.35|1803.75|1803.25|302
1640217900000|2021-12-23 00:05:00|1804.77|1804.27|1804.1|1803.6|1804.93|1804.43|1804.01|1803.51|293
1640218200000|2021-12-23 00:10:00|1804.11|1803.61|1803.73|1803.23|1804.14|1803.64|1803.7|1803.2|185
1640218500000|2021-12-23 00:15:00|1803.74|1803.24|1803.6|1803.1|1803.78|1803.28|1803.45|1802.95|347
1640218800000|2021-12-23 00:20:00|1803.59|1803.09|1803.61|1803.11|1803.74|1803.25|1803.46|1802.96|227
1640219100000|2021-12-23 00:25:00|1803.67|1803.17|1803.66|1803.16|1803.77|1803.27|1803.48|1803|173
1640219400000|2021-12-23 00:30:00|1803.65|1803.15|1804.08|1803.58|1804.27|1803.77|1803.51|1803.01|349
1640219700000|2021-12-23 00:35:00|1804.07|1803.57|1804.17|1803.67|1804.28|1803.78|1803.97|1803.53|330
1640220000000|2021-12-23 00:40:00|1804.18|1803.68|1804.51|1804.01|1804.57|1804.08|1804.13|1803.63|194
1640220300000|2021-12-23 00:45:00|1804.49|1803.99|1804.38|1803.88|1804.57|1804.07|1804.15|1803.69|188
1640220600000|2021-12-23 00:50:00|1804.37|1803.87|1804.06|1803.56|1804.45|1803.95|1803.84|1803.34|254
1640220900000|2021-12-23 00:55:00|1804.05|1803.55|1803.66|1803.16|1804.57|1804.07|1803.54|1803.04|415
1640221200000|2021-12-23 01:00:00|1803.65|1803.15|1804.74|1804.24|1804.76|1804.26|1803.46|1802.96|797
1640221500000|2021-12-23 01:05:00|1804.71|1804.21|1804.44|1803.94|1805.68|1805.18|1804.25|1803.75|752
1640221800000|2021-12-23 01:10:00|1804.42|1803.92|1803.93|1803.43|1804.49|1803.99|1803.56|1803.06|507
1640222100000|2021-12-23 01:15:00|1803.92|1803.42|1804.4|1803.9|1804.57|1804.07|1803.87|1803.37|487
1640222400000|2021-12-23 01:20:00|1804.45|1803.95|1804.44|1803.94|1804.61|1804.11|1804.22|1803.72|423
1640222700000|2021-12-23 01:25:00|1804.43|1803.93|1805.29|1804.79|1805.68|1805.18|1804.43|1803.93|550
1640223000000|2021-12-23 01:30:00|1805.21|1804.71|1804.87|1804.37|1805.27|1804.77|1804.79|1804.29|420
1640223300000|2021-12-23 01:35:00|1804.88|1804.38|1804.9|1804.4|1805.29|1804.79|1804.61|1804.11|448
1640223600000|2021-12-23 01:40:00|1804.89|1804.39|1805.37|1804.87|1805.73|1805.23|1804.78|1804.28|489
1640223900000|2021-12-23 01:45:00|1805.36|1804.86|1805.49|1804.99|1805.63|1805.13|1805.07|1804.57|465
1640224200000|2021-12-23 01:50:00|1805.47|1804.97|1805.75|1805.25|1805.96|1805.53|1805.28|1804.81|562
1640224500000|2021-12-23 01:55:00|1805.74|1805.24|1807.43|1806.93|1807.51|1807.01|1805.69|1805.19|693
1640224800000|2021-12-23 02:00:00|1807.44|1806.94|1808.48|1807.98|1808.54|1808.04|1807.43|1806.93|857
1640225100000|2021-12-23 02:05:00|1808.52|1808.02|1807.78|1807.28|1808.81|1808.31|1807.57|1807.07|742
1640225400000|2021-12-23 02:10:00|1807.7|1807.2|1808.15|1807.65|1808.35|1807.85|1807.55|1807.05|481
1640225700000|2021-12-23 02:15:00|1808.13|1807.63|1807.19|1806.69|1808.28|1807.78|1807.09|1806.59|449
1640226000000|2021-12-23 02:20:00|1807.17|1806.67|1806.8|1806.3|1807.24|1806.74|1806.54|1806.13|339
1640226300000|2021-12-23 02:25:00|1806.81|1806.31|1806.36|1805.86|1806.9|1806.4|1806.31|1805.83|368
1640226600000|2021-12-23 02:30:00|1806.37|1805.87|1806.57|1806.07|1806.86|1806.5|1806.32|1805.86|453
1640226900000|2021-12-23 02:35:00|1806.61|1806.11|1806.56|1806.06|1806.68|1806.27|1806.14|1805.76|340
1640227200000|2021-12-23 02:40:00|1806.57|1806.07|1805.99|1805.49|1806.57|1806.07|1805.94|1805.44|385
1640227500000|2021-12-23 02:45:00|1806|1805.5|1806.09|1805.59|1806.12|1805.62|1805.74|1805.3|297
1640227800000|2021-12-23 02:50:00|1806.08|1805.58|1806.45|1805.95|1806.46|1805.96|1805.97|1805.52|270
1640228100000|2021-12-23 02:55:00|1806.47|1805.97|1807.03|1806.53|1807.15|1806.65|1806.32|1805.82|517
1640228400000|2021-12-23 03:00:00|1807.04|1806.54|1806.9|1806.4|1807.21|1806.72|1806.86|1806.36|316
1640228700000|2021-12-23 03:05:00|1806.87|1806.37|1806.69|1806.19|1806.98|1806.53|1806.57|1806.07|248
1640229000000|2021-12-23 03:10:00|1806.72|1806.22|1806.1|1805.6|1806.72|1806.22|1806.05|1805.55|351
1640229300000|2021-12-23 03:15:00|1806.11|1805.61|1805.71|1805.21|1806.11|1805.61|1805.54|1805.04|332
1640229600000|2021-12-23 03:20:00|1805.72|1805.22|1805.62|1805.12|1805.86|1805.45|1805.41|1805|330
1640229900000|2021-12-23 03:25:00|1805.63|1805.13|1806.08|1805.58|1806.26|1805.76|1805.56|1805.06|282
1640230200000|2021-12-23 03:30:00|1806.07|1805.57|1805.68|1805.18|1806.11|1805.61|1805.57|1805.07|228
1640230500000|2021-12-23 03:35:00|1805.65|1805.15|1805.55|1805.05|1805.73|1805.23|1805.53|1805.03|193
1640230800000|2021-12-23 03:40:00|1805.61|1805.11|1805.9|1805.4|1806.06|1805.56|1805.53|1805.03|185
1640231100000|2021-12-23 03:45:00|1805.89|1805.39|1806.38|1805.88|1806.4|1805.9|1805.83|1805.33|208
1640231400000|2021-12-23 03:50:00|1806.37|1805.87|1805.64|1805.14|1806.41|1805.91|1805.57|1805.07|210
1640231700000|2021-12-23 03:55:00|1805.63|1805.13|1805.96|1805.46|1806.08|1805.58|1805.6|1805.1|166
1640232000000|2021-12-23 04:00:00|1805.97|1805.47|1805.81|1805.31|1805.99|1805.49|1805.32|1804.93|270
1640232300000|2021-12-23 04:05:00|1805.79|1805.29|1805.71|1805.21|1805.82|1805.32|1805.63|1805.13|161
1640232600000|2021-12-23 04:10:00|1805.73|1805.23|1805.43|1804.93|1805.95|1805.45|1805.29|1804.9|220
1640232900000|2021-12-23 04:15:00|1805.44|1804.94|1805.74|1805.24|1805.78|1805.28|1805.28|1804.86|199
1640233200000|2021-12-23 04:20:00|1805.75|1805.25|1806.04|1805.54|1806.25|1805.81|1805.75|1805.25|232
1640233500000|2021-12-23 04:25:00|1806.06|1805.56|1806.7|1806.2|1806.7|1806.22|1806.03|1805.53|184
1640233800000|2021-12-23 04:30:00|1806.69|1806.19|1806.51|1806.01|1806.9|1806.4|1806.31|1805.92|256
1640234100000|2021-12-23 04:35:00|1806.53|1806.03|1806.34|1805.84|1806.66|1806.17|1806.1|1805.6|150
1640234400000|2021-12-23 04:40:00|1806.33|1805.83|1806.55|1806.05|1806.55|1806.05|1806.22|1805.82|227
1640234700000|2021-12-23 04:45:00|1806.54|1806.04|1806.73|1806.23|1806.94|1806.44|1806.46|1805.96|224
1640235000000|2021-12-23 04:50:00|1806.74|1806.24|1806.66|1806.16|1806.87|1806.37|1806.57|1806.07|189
1640235300000|2021-12-23 04:55:00|1806.73|1806.23|1806.75|1806.25|1806.81|1806.33|1806.62|1806.12|138
1640235600000|2021-12-23 05:00:00|1806.72|1806.22|1807.03|1806.53|1807.08|1806.58|1806.5|1806|176
1640235900000|2021-12-23 05:05:00|1807.06|1806.56|1806.89|1806.39|1807.28|1806.78|1806.85|1806.35|191
1640236200000|2021-12-23 05:10:00|1806.92|1806.42|1806.72|1806.22|1806.95|1806.45|1806.7|1806.2|168
1640236500000|2021-12-23 05:15:00|1806.73|1806.23|1807.04|1806.54|1807.05|1806.55|1806.63|1806.13|223
1640236800000|2021-12-23 05:20:00|1807.03|1806.53|1807.12|1806.62|1807.25|1806.75|1807|1806.5|295
1640237100000|2021-12-23 05:25:00|1807.11|1806.61|1807.08|1806.58|1807.34|1806.84|1807.01|1806.51|223
1640237400000|2021-12-23 05:30:00|1807.06|1806.56|1807.77|1807.27|1808.02|1807.62|1806.73|1806.23|511
1640237700000|2021-12-23 05:35:00|1807.76|1807.26|1808.08|1807.58|1808.1|1807.6|1807.61|1807.12|394
1640238000000|2021-12-23 05:40:00|1808.09|1807.59|1807.91|1807.41|1808.57|1808.07|1807.91|1807.41|377
1640238300000|2021-12-23 05:45:00|1807.92|1807.42|1807.53|1807.03|1808.01|1807.64|1806.97|1806.56|520
1640238600000|2021-12-23 05:50:00|1807.5|1807|1807.17|1806.67|1807.69|1807.19|1806.94|1806.44|375
1640238900000|2021-12-23 05:55:00|1807.18|1806.68|1806.45|1805.95|1807.18|1806.68|1806.33|1805.83|355
1640239200000|2021-12-23 06:00:00|1806.52|1806.02|1807.1|1806.6|1807.13|1806.63|1806.25|1805.75|468
1640239500000|2021-12-23 06:05:00|1807.11|1806.61|1806.59|1806.09|1807.29|1806.79|1806.58|1806.08|470
1640239800000|2021-12-23 06:10:00|1806.61|1806.11|1806.81|1806.31|1806.93|1806.43|1806.61|1806.11|340
1640240100000|2021-12-23 06:15:00|1806.83|1806.33|1806.65|1806.15|1806.91|1806.41|1806.51|1806.01|351
1640240400000|2021-12-23 06:20:00|1806.63|1806.13|1805.41|1804.91|1806.63|1806.13|1805.11|1804.61|550
1640240700000|2021-12-23 06:25:00|1805.42|1804.92|1805.86|1805.36|1805.98|1805.48|1805.1|1804.6|436
1640241000000|2021-12-23 06:30:00|1805.87|1805.37|1805.82|1805.32|1806.11|1805.66|1805.6|1805.1|394
1640241300000|2021-12-23 06:35:00|1805.83|1805.33|1806.22|1805.72|1806.28|1805.78|1805.65|1805.15|311
1640241600000|2021-12-23 06:40:00|1806.21|1805.71|1806.06|1805.56|1806.53|1806.03|1805.79|1805.29|325
1640241900000|2021-12-23 06:45:00|1806.04|1805.54|1806.18|1805.88|1806.38|1805.89|1805.67|1805.17|458
1640242200000|2021-12-23 06:50:00|1806.16|1805.86|1806.41|1805.91|1806.72|1806.22|1806.12|1805.62|356
1640242500000|2021-12-23 06:55:00|1806.42|1805.92|1806.13|1805.63|1806.43|1805.93|1805.83|1805.33|285
1640242800000|2021-12-23 07:00:00|1806.11|1805.61|1807.14|1806.64|1807.2|1806.7|1805.83|1805.33|380
1640243100000|2021-12-23 07:05:00|1807.11|1806.61|1806.08|1805.58|1807.12|1806.62|1805.86|1805.36|345
1640243400000|2021-12-23 07:10:00|1806.09|1805.59|1806.7|1806.2|1806.99|1806.49|1806.09|1805.59|355
1640243700000|2021-12-23 07:15:00|1806.71|1806.21|1806.99|1806.49|1807.21|1806.71|1806.16|1805.68|339
1640244000000|2021-12-23 07:20:00|1806.98|1806.48|1807.05|1806.55|1807.45|1806.95|1806.83|1806.33|369
1640244300000|2021-12-23 07:25:00|1807.04|1806.54|1806.41|1805.91|1807.05|1806.55|1806.12|1805.62|378
1640244600000|2021-12-23 07:30:00|1806.43|1805.93|1806.2|1805.7|1806.43|1805.93|1805.65|1805.17|456
1640244900000|2021-12-23 07:35:00|1806.19|1805.69|1806.68|1806.18|1806.71|1806.21|1805.86|1805.36|439
1640245200000|2021-12-23 07:40:00|1806.69|1806.19|1806.57|1806.07|1807.45|1806.95|1806.54|1806.04|391
1640245500000|2021-12-23 07:45:00|1806.59|1806.09|1806.94|1806.44|1807.22|1806.72|1806.4|1805.9|366
1640245800000|2021-12-23 07:50:00|1806.87|1806.37|1806.13|1805.63|1806.87|1806.37|1805.45|1804.95|549
1640246100000|2021-12-23 07:55:00|1806.14|1805.64|1806.27|1805.77|1806.56|1806.19|1806.02|1805.52|431
1640246400000|2021-12-23 08:00:00|1806.17|1805.67|1806.89|1806.39|1807.11|1806.7|1806.17|1805.67|657
1640246700000|2021-12-23 08:05:00|1806.88|1806.38|1807.21|1806.71|1807.34|1806.91|1806.49|1806.05|523
1640247000000|2021-12-23 08:10:00|1807.2|1806.7|1807.58|1807.08|1807.93|1807.48|1806.28|1805.87|597
1640247300000|2021-12-23 08:15:00|1807.59|1807.09|1807.55|1807.05|1808.09|1807.59|1807.36|1806.94|482
1640247600000|2021-12-23 08:20:00|1807.57|1807.07|1807.22|1806.72|1807.57|1807.09|1806.99|1806.6|455
1640247900000|2021-12-23 08:25:00|1807.23|1806.73|1807.58|1807.08|1807.59|1807.09|1806.82|1806.42|448
1640248200000|2021-12-23 08:30:00|1807.59|1807.09|1808.08|1807.58|1808.21|1807.8|1807.47|1807.02|456
1640248500000|2021-12-23 08:35:00|1808.09|1807.59|1807.88|1807.38|1808.18|1807.75|1807.39|1807|494
1640248800000|2021-12-23 08:40:00|1807.9|1807.4|1807.79|1807.29|1808.19|1807.86|1807.6|1807.11|402
1640249100000|2021-12-23 08:45:00|1807.78|1807.28|1807.13|1806.63|1807.78|1807.31|1806.93|1806.53|416
1640249400000|2021-12-23 08:50:00|1807.14|1806.64|1807.42|1806.92|1807.84|1807.41|1807|1806.63|470
1640249700000|2021-12-23 08:55:00|1807.23|1806.93|1807.31|1806.81|1807.92|1807.42|1807.22|1806.81|429
1640250000000|2021-12-23 09:00:00|1807.3|1806.8|1807.02|1806.72|1807.41|1806.98|1806.65|1806.24|402
1640250300000|2021-12-23 09:05:00|1807.12|1806.62|1807.25|1806.75|1807.4|1807.01|1806.94|1806.44|319
1640250600000|2021-12-23 09:10:00|1807.24|1806.74|1807.38|1806.88|1807.5|1807.13|1807.04|1806.58|347
1640250900000|2021-12-23 09:15:00|1807.37|1806.87|1807.42|1806.92|1807.77|1807.32|1807.19|1806.79|339
1640251200000|2021-12-23 09:20:00|1807.4|1806.9|1807.66|1807.16|1807.78|1807.46|1807.2|1806.8|275
1640251500000|2021-12-23 09:25:00|1807.64|1807.14|1807.3|1807|1807.73|1807.35|1807.13|1806.73|352
1640251800000|2021-12-23 09:30:00|1807.28|1806.98|1807.77|1807.27|1807.85|1807.47|1807.09|1806.59|352
1640252100000|2021-12-23 09:35:00|1807.79|1807.29|1807.99|1807.49|1808.3|1807.86|1807.67|1807.23|363
1640252400000|2021-12-23 09:40:00|1807.98|1807.48|1807.89|1807.39|1808.26|1807.85|1807.67|1807.23|317
1640252700000|2021-12-23 09:45:00|1807.87|1807.37|1807.96|1807.46|1807.99|1807.64|1807.76|1807.26|331
1640253000000|2021-12-23 09:50:00|1807.94|1807.44|1807.46|1806.96|1808.37|1807.96|1807.28|1806.86|401
1640253300000|2021-12-23 09:55:00|1807.45|1806.95|1807.3|1806.8|1807.56|1807.14|1806.99|1806.54|419
1640253600000|2021-12-23 10:00:00|1807.32|1806.82|1807.17|1806.67|1807.5|1807.12|1806.94|1806.53|361
1640253900000|2021-12-23 10:05:00|1807.18|1806.68|1807.49|1806.99|1807.59|1807.24|1807.01|1806.51|398
1640254200000|2021-12-23 10:10:00|1807.48|1806.98|1807.26|1806.76|1807.49|1807.05|1807.12|1806.65|326
1640254500000|2021-12-23 10:15:00|1807.23|1806.73|1806.99|1806.49|1807.41|1806.91|1806.88|1806.45|278
1640254800000|2021-12-23 10:20:00|1806.97|1806.47|1807.09|1806.59|1807.11|1806.7|1806.8|1806.37|350
1640255100000|2021-12-23 10:25:00|1807.1|1806.6|1805.8|1805.3|1807.24|1806.84|1805.68|1805.28|492
1640255400000|2021-12-23 10:30:00|1805.81|1805.31|1805.22|1804.72|1805.88|1805.4|1805.06|1804.7|552
1640255700000|2021-12-23 10:35:00|1805.23|1804.73|1805.06|1804.76|1805.77|1805.35|1805.02|1804.64|353
1640256000000|2021-12-23 10:40:00|1805.16|1804.66|1805.93|1805.43|1806.01|1805.59|1805.02|1804.64|286
1640256300000|2021-12-23 10:45:00|1805.92|1805.42|1805.55|1805.05|1805.92|1805.44|1805.29|1804.83|323
1640256600000|2021-12-23 10:50:00|1805.57|1805.07|1805.86|1805.36|1806.14|1805.73|1805.43|1805.04|453
1640256900000|2021-12-23 10:55:00|1805.85|1805.35|1804.88|1804.58|1806.19|1805.69|1804.82|1804.42|425
1640257200000|2021-12-23 11:00:00|1804.89|1804.59|1805.67|1805.17|1805.72|1805.26|1804.82|1804.42|375
1640257500000|2021-12-23 11:05:00|1805.68|1805.18|1804.9|1804.6|1806.02|1805.57|1804.86|1804.48|360
1640257800000|2021-12-23 11:10:00|1804.98|1804.48|1805.31|1805.01|1805.43|1805.04|1804.35|1803.95|554
1640258100000|2021-12-23 11:15:00|1805.41|1804.91|1805.66|1805.16|1806.13|1805.72|1805.37|1804.9|471
1640258400000|2021-12-23 11:20:00|1805.65|1805.15|1805.22|1804.72|1805.65|1805.2|1804.98|1804.63|412
1640258700000|2021-12-23 11:25:00|1805.23|1804.73|1804.89|1804.39|1805.42|1805.02|1804.79|1804.38|331
1640259000000|2021-12-23 11:30:00|1804.88|1804.38|1805.18|1804.68|1805.47|1805.01|1804.71|1804.27|308
1640259300000|2021-12-23 11:35:00|1805.17|1804.67|1805.02|1804.52|1805.3|1804.91|1804.85|1804.45|345
1640259600000|2021-12-23 11:40:00|1805.03|1804.53|1805.44|1804.94|1805.47|1805.04|1804.86|1804.42|307
1640259900000|2021-12-23 11:45:00|1805.43|1804.93|1806.29|1805.79|1806.56|1806.12|1805.21|1804.79|500
1640260200000|2021-12-23 11:50:00|1806.28|1805.78|1806.38|1805.88|1806.57|1806.08|1806.13|1805.76|285
1640260500000|2021-12-23 11:55:00|1806.39|1805.89|1806.68|1806.18|1806.9|1806.45|1806.36|1805.87|344
1640260800000|2021-12-23 12:00:00|1806.66|1806.16|1805.94|1805.44|1806.73|1806.28|1805.85|1805.42|464
1640261100000|2021-12-23 12:05:00|1805.95|1805.45|1805.89|1805.39|1806.31|1805.9|1805.73|1805.26|392
1640261400000|2021-12-23 12:10:00|1805.9|1805.4|1804.69|1804.19|1806.06|1805.65|1804.56|1804.18|406
1640261700000|2021-12-23 12:15:00|1804.72|1804.22|1804.19|1803.69|1804.91|1804.41|1803.61|1803.11|599
1640262000000|2021-12-23 12:20:00|1804.18|1803.68|1804.5|1804|1804.75|1804.25|1803.86|1803.4|505
1640262300000|2021-12-23 12:25:00|1804.51|1804.01|1804.5|1804|1804.52|1804.13|1803.77|1803.37|382
1640262600000|2021-12-23 12:30:00|1804.43|1804.13|1803.95|1803.65|1804.59|1804.22|1803.88|1803.5|519
1640262900000|2021-12-23 12:35:00|1803.94|1803.64|1804.75|1804.45|1805.07|1804.66|1803.86|1803.45|417
1640263200000|2021-12-23 12:40:00|1804.76|1804.46|1804.98|1804.68|1805.07|1804.73|1804.69|1804.31|375
1640263500000|2021-12-23 12:45:00|1805|1804.7|1805.47|1804.97|1805.49|1805.16|1804.94|1804.49|401
1640263800000|2021-12-23 12:50:00|1805.48|1804.98|1805.08|1804.78|1805.51|1805.12|1804.85|1804.45|360
1640264100000|2021-12-23 12:55:00|1805.09|1804.79|1805.48|1804.98|1805.51|1805.11|1804.9|1804.45|411
1640264400000|2021-12-23 13:00:00|1805.47|1805.17|1805.53|1805.23|1805.66|1805.25|1804.85|1804.45|608
1640264700000|2021-12-23 13:05:00|1805.63|1805.13|1805.92|1805.42|1806.22|1805.78|1805.42|1805.04|504
1640265000000|2021-12-23 13:10:00|1805.91|1805.41|1805.64|1805.34|1806.03|1805.65|1805.25|1804.83|591
1640265300000|2021-12-23 13:15:00|1805.63|1805.33|1806.1|1805.8|1806.34|1805.91|1805.34|1804.89|458
1640265600000|2021-12-23 13:20:00|1806.15|1805.85|1807.57|1807.07|1807.88|1807.47|1806.15|1805.69|832
1640265900000|2021-12-23 13:25:00|1807.56|1807.06|1808.53|1808.03|1808.55|1808.12|1807.25|1806.89|607
1640266200000|2021-12-23 13:30:00|1808.54|1808.04|1810.16|1809.66|1810.2|1809.83|1807.14|1806.84|1278
1640266500000|2021-12-23 13:35:00|1810.18|1809.68|1809.35|1809.05|1810.21|1809.88|1809.29|1808.91|947
1640266800000|2021-12-23 13:40:00|1809.37|1809.07|1807.42|1807.12|1809.65|1809.21|1806.98|1806.49|908
1640267100000|2021-12-23 13:45:00|1807.38|1807.08|1807.89|1807.39|1808.19|1807.73|1806.99|1806.49|604
1640267400000|2021-12-23 13:50:00|1807.9|1807.4|1807.69|1807.19|1808.05|1807.65|1807.35|1806.89|478
1640267700000|2021-12-23 13:55:00|1807.54|1807.24|1807.51|1807.21|1807.81|1807.45|1806.96|1806.59|674
1640268000000|2021-12-23 14:00:00|1807.5|1807.2|1807.66|1807.16|1807.97|1807.55|1807.18|1806.8|673
1640268300000|2021-12-23 14:05:00|1807.65|1807.15|1806.17|1805.67|1808.15|1807.66|1806.02|1805.65|668
1640268600000|2021-12-23 14:10:00|1806.09|1805.79|1806.1|1805.6|1806.98|1806.5|1805.61|1805.2|615
1640268900000|2021-12-23 14:15:00|1806.09|1805.59|1806.91|1806.41|1807.01|1806.61|1806.01|1805.59|681
1640269200000|2021-12-23 14:20:00|1806.82|1806.52|1806.73|1806.43|1807.53|1807.14|1806.71|1806.3|512
1640269500000|2021-12-23 14:25:00|1806.74|1806.44|1806.31|1805.81|1806.92|1806.51|1805.96|1805.56|608
1640269800000|2021-12-23 14:30:00|1806.32|1805.82|1803.28|1802.78|1806.33|1805.93|1802.7|1802.37|1256
1640270100000|2021-12-23 14:35:00|1803.15|1802.85|1800.48|1800.18|1803.2|1802.85|1800.09|1799.77|1471
1640270400000|2021-12-23 14:40:00|1800.51|1800.21|1800.8|1800.3|1801.94|1801.44|1799.03|1798.73|935
1640270700000|2021-12-23 14:45:00|1800.99|1800.49|1801.86|1801.36|1803.16|1802.86|1800.77|1800.27|1125
1640271000000|2021-12-23 14:50:00|1801.85|1801.35|1801.9|1801.6|1803.33|1802.93|1801.56|1801.24|921
1640271300000|2021-12-23 14:55:00|1801.91|1801.61|1803.26|1802.76|1803.26|1802.79|1801.74|1801.36|901
1640271600000|2021-12-23 15:00:00|1803.28|1802.78|1804.93|1804.43|1805.85|1805.55|1803.28|1802.78|1286
1640271900000|2021-12-23 15:05:00|1804.94|1804.44|1806.54|1806.04|1806.64|1806.18|1803.8|1803.3|1055
1640272200000|2021-12-23 15:10:00|1806.41|1806.11|1805.95|1805.45|1806.75|1806.45|1805.24|1804.85|880
1640272500000|2021-12-23 15:15:00|1805.92|1805.42|1806.08|1805.58|1806.95|1806.45|1805.4|1804.9|901
1640272800000|2021-12-23 15:20:00|1806.06|1805.56|1805.56|1805.06|1806.17|1805.67|1804.78|1804.28|753
1640273100000|2021-12-23 15:25:00|1805.64|1805.14|1805.86|1805.36|1806.67|1806.35|1805.31|1804.92|755
1640273400000|2021-12-23 15:30:00|1805.88|1805.38|1805.03|1804.53|1805.94|1805.44|1804.84|1804.42|580
1640273700000|2021-12-23 15:35:00|1805|1804.5|1804.15|1803.65|1805.16|1804.66|1804.04|1803.63|588
1640274000000|2021-12-23 15:40:00|1804.14|1803.64|1805.53|1805.03|1805.58|1805.14|1804.14|1803.64|577
1640274300000|2021-12-23 15:45:00|1805.55|1805.05|1805.59|1805.09|1806.02|1805.63|1805.22|1804.8|541
1640274600000|2021-12-23 15:50:00|1805.58|1805.08|1806.59|1806.09|1806.75|1806.41|1805.52|1805.02|697
1640274900000|2021-12-23 15:55:00|1806.6|1806.1|1806.27|1805.77|1806.69|1806.32|1805.97|1805.56|631
1640275200000|2021-12-23 16:00:00|1806.26|1805.76|1807.38|1806.88|1807.46|1807.03|1805.94|1805.54|721
1640275500000|2021-12-23 16:05:00|1807.37|1806.87|1807.82|1807.32|1808.34|1807.99|1807.3|1806.87|653
1640275800000|2021-12-23 16:10:00|1807.83|1807.33|1808.18|1807.68|1808.22|1807.78|1807.36|1807.03|591
1640276100000|2021-12-23 16:15:00|1808.08|1807.78|1808.48|1808.18|1808.61|1808.27|1807.73|1807.33|676
1640276400000|2021-12-23 16:20:00|1808.47|1808.17|1808.14|1807.84|1808.64|1808.27|1808.08|1807.69|556
1640276700000|2021-12-23 16:25:00|1808.17|1807.87|1807.73|1807.23|1808.33|1807.91|1807.63|1807.13|559
1640277000000|2021-12-23 16:30:00|1807.72|1807.22|1807.05|1806.55|1807.75|1807.25|1806.59|1806.11|450
1640277300000|2021-12-23 16:35:00|1807.04|1806.54|1806.73|1806.43|1807.21|1806.76|1806.47|1806.03|415
1640277600000|2021-12-23 16:40:00|1806.74|1806.44|1807.38|1806.88|1807.44|1807.01|1806.74|1806.34|390
1640277900000|2021-12-23 16:45:00|1807.4|1806.9|1807.24|1806.74|1807.58|1807.16|1807.19|1806.72|376
1640278200000|2021-12-23 16:50:00|1807.27|1806.77|1807.15|1806.65|1807.42|1807.01|1806.55|1806.13|401
1640278500000|2021-12-23 16:55:00|1807.13|1806.63|1807.68|1807.18|1807.68|1807.27|1806.89|1806.45|471
1640278800000|2021-12-23 17:00:00|1807.67|1807.17|1808.07|1807.57|1808.11|1807.74|1807.36|1806.86|402
1640279100000|2021-12-23 17:05:00|1808.06|1807.56|1807.93|1807.43|1808.11|1807.71|1807.72|1807.33|365
1640279400000|2021-12-23 17:10:00|1807.94|1807.44|1808.06|1807.56|1808.08|1807.7|1807.64|1807.26|395
1640279700000|2021-12-23 17:15:00|1808.05|1807.55|1808.04|1807.54|1808.15|1807.81|1807.8|1807.38|366
1640280000000|2021-12-23 17:20:00|1808.03|1807.53|1808.76|1808.26|1808.92|1808.42|1807.93|1807.51|416
1640280300000|2021-12-23 17:25:00|1808.75|1808.25|1807.63|1807.33|1809.05|1808.73|1807.61|1807.22|375
1640280600000|2021-12-23 17:30:00|1807.64|1807.34|1808.06|1807.56|1808.07|1807.69|1807.64|1807.14|258
1640280900000|2021-12-23 17:35:00|1808.07|1807.57|1808.04|1807.54|1808.14|1807.79|1807.78|1807.37|313
1640281200000|2021-12-23 17:40:00|1807.95|1807.65|1808.02|1807.72|1808.17|1807.79|1807.86|1807.5|284
1640281500000|2021-12-23 17:45:00|1808|1807.7|1808.05|1807.55|1808.15|1807.75|1807.83|1807.46|230
1640281800000|2021-12-23 17:50:00|1808.06|1807.56|1808.88|1808.38|1808.89|1808.49|1807.75|1807.25|266
1640282100000|2021-12-23 17:55:00|1808.89|1808.39|1808.68|1808.18|1809.28|1808.87|1808.28|1807.88|415
1640282400000|2021-12-23 18:00:00|1808.7|1808.2|1809|1808.5|1809.01|1808.59|1808.5|1808.05|380
1640282700000|2021-12-23 18:05:00|1809.01|1808.51|1809.26|1808.96|1809.62|1809.22|1808.9|1808.49|286
1640283000000|2021-12-23 18:10:00|1809.25|1808.95|1808.75|1808.45|1809.51|1809.07|1808.74|1808.35|384
1640283300000|2021-12-23 18:15:00|1808.74|1808.44|1809.63|1809.13|1809.66|1809.27|1808.58|1808.23|409
1640283600000|2021-12-23 18:20:00|1809.61|1809.11|1809.79|1809.29|1809.83|1809.35|1809.3|1808.8|419
1640283900000|2021-12-23 18:25:00|1809.74|1809.24|1810.9|1810.4|1810.92|1810.61|1809.61|1809.14|722
1640284200000|2021-12-23 18:30:00|1810.91|1810.41|1810.63|1810.13|1811.01|1810.61|1810.47|1810.01|436
1640284500000|2021-12-23 18:35:00|1810.62|1810.12|1810.54|1810.04|1810.76|1810.34|1810.26|1809.76|352
1640284800000|2021-12-23 18:40:00|1810.55|1810.05|1810.17|1809.67|1810.56|1810.06|1810.01|1809.65|232
1640285100000|2021-12-23 18:45:00|1810.16|1809.66|1809.98|1809.48|1810.28|1809.79|1809.7|1809.27|299
1640285400000|2021-12-23 18:50:00|1810.01|1809.51|1809.57|1809.07|1810.02|1809.59|1809.57|1809.07|262
1640285700000|2021-12-23 18:55:00|1809.52|1809.02|1808.99|1808.49|1809.54|1809.12|1808.82|1808.32|292
1640286000000|2021-12-23 19:00:00|1808.98|1808.48|1808.8|1808.3|1809.2|1808.7|1808.55|1808.13|327
1640286300000|2021-12-23 19:05:00|1808.79|1808.29|1808.96|1808.46|1809.02|1808.6|1808.74|1808.25|280
1640286600000|2021-12-23 19:10:00|1808.97|1808.47|1809.25|1808.75|1809.5|1809|1808.88|1808.46|320
1640286900000|2021-12-23 19:15:00|1809.24|1808.74|1809.28|1808.78|1809.43|1808.93|1809.16|1808.67|293
1640287200000|2021-12-23 19:20:00|1809.29|1808.79|1808.63|1808.33|1809.31|1808.81|1808.6|1808.18|296
1640287500000|2021-12-23 19:25:00|1808.72|1808.22|1808.68|1808.18|1808.81|1808.35|1808.38|1807.98|270
1640287800000|2021-12-23 19:30:00|1808.65|1808.15|1808.7|1808.2|1808.87|1808.46|1808.49|1808.06|214
1640288100000|2021-12-23 19:35:00|1808.69|1808.19|1808.62|1808.12|1808.72|1808.28|1808.09|1807.79|284
1640288400000|2021-12-23 19:40:00|1808.61|1808.11|1809|1808.5|1809.11|1808.62|1808.58|1808.08|291
1640288700000|2021-12-23 19:45:00|1808.97|1808.47|1809.13|1808.63|1809.27|1808.77|1808.86|1808.47|244
1640289000000|2021-12-23 19:50:00|1809.12|1808.62|1809.47|1808.97|1809.49|1808.99|1809.1|1808.6|269
1640289300000|2021-12-23 19:55:00|1809.48|1808.98|1809.62|1809.12|1809.82|1809.36|1809.39|1808.89|285
1640289600000|2021-12-23 20:00:00|1809.61|1809.11|1809.32|1808.82|1809.8|1809.3|1809.32|1808.82|257
1640289900000|2021-12-23 20:05:00|1809.27|1808.77|1809.45|1808.95|1809.51|1809.12|1809.27|1808.77|157
1640290200000|2021-12-23 20:10:00|1809.49|1808.99|1809.49|1808.99|1809.6|1809.26|1809.37|1808.87|171
1640290500000|2021-12-23 20:15:00|1809.48|1808.98|1809.29|1808.79|1809.54|1809.11|1809.19|1808.76|144
1640290800000|2021-12-23 20:20:00|1809.28|1808.78|1808.98|1808.48|1809.49|1808.99|1808.97|1808.47|183
1640291100000|2021-12-23 20:25:00|1808.99|1808.49|1808.99|1808.49|1809.04|1808.6|1808.82|1808.32|225
1640291400000|2021-12-23 20:30:00|1808.97|1808.47|1808.18|1807.68|1808.97|1808.55|1808.08|1807.66|298
1640291700000|2021-12-23 20:35:00|1808.19|1807.69|1808.37|1807.87|1808.5|1808|1808.18|1807.68|253
1640292000000|2021-12-23 20:40:00|1808.38|1807.88|1808.28|1807.78|1808.49|1807.99|1808.23|1807.73|226
1640292300000|2021-12-23 20:45:00|1808.27|1807.77|1809.18|1808.68|1809.21|1808.71|1808.2|1807.7|284
1640292600000|2021-12-23 20:50:00|1809.2|1808.7|1809.35|1808.85|1809.57|1809.14|1809|1808.66|530
1640292900000|2021-12-23 20:55:00|1809.37|1808.87|1809.19|1808.69|1809.45|1809.07|1808.61|1808.18|607
1640293200000|2021-12-23 21:00:00|1809.17|1808.87|1809.07|1808.57|1809.36|1808.87|1808.87|1808.37|228
1640293500000|2021-12-23 21:05:00|1809.08|1808.58|1809.12|1808.62|1809.39|1808.98|1808.94|1808.5|143
1640293800000|2021-12-23 21:10:00|1809.14|1808.64|1809.49|1808.99|1809.5|1809.03|1809.12|1808.62|178
1640294100000|2021-12-23 21:15:00|1809.43|1808.93|1809.26|1808.76|1809.5|1809.02|1809.22|1808.72|113
1640294400000|2021-12-23 21:20:00|1809.27|1808.77|1809.19|1808.69|1809.32|1808.82|1809.16|1808.66|123
1640294700000|2021-12-23 21:25:00|1809.2|1808.7|1809.19|1808.69|1809.3|1808.9|1809.13|1808.65|151
1640295000000|2021-12-23 21:30:00|1809.17|1808.67|1808.71|1808.21|1809.25|1808.75|1808.71|1808.21|188
1640295300000|2021-12-23 21:35:00|1808.65|1808.15|1808.76|1808.26|1808.8|1808.3|1808.61|1808.11|71
1640295600000|2021-12-23 21:40:00|1808.77|1808.27|1808.31|1807.81|1808.87|1808.37|1808.16|1807.66|70
1640295900000|2021-12-23 21:45:00|1808.24|1807.74|1808.56|1808.06|1808.58|1808.08|1807.7|1807.2|209
1640296200000|2021-12-23 21:50:00|1808.48|1807.98|1808.2|1807.7|1808.7|1808.2|1808.15|1807.65|140
1640296500000|2021-12-23 21:55:00|1808.16|1807.66|1809.02|1808.52|1809.3|1808.8|1808.03|1807.53|196
1640559600000|2021-12-26 23:00:00|1807.73|1807.23|1806.48|1805.98|1807.82|1807.32|1805.85|1805.35|368
1640559900000|2021-12-26 23:05:00|1806.44|1805.94|1807.82|1807.32|1807.94|1807.44|1806.4|1805.55|493
1640560200000|2021-12-26 23:10:00|1807.8|1807.3|1808.35|1807.85|1808.63|1808.13|1807.78|1807.28|295
1640560500000|2021-12-26 23:15:00|1808.37|1807.87|1807.76|1807.26|1809.04|1808.54|1807.72|1807.22|341
1640560800000|2021-12-26 23:20:00|1807.85|1807.35|1808.09|1807.59|1808.66|1808.16|1807.73|1807.23|325
1640561100000|2021-12-26 23:25:00|1808.1|1807.6|1808.29|1807.79|1808.45|1807.95|1807.99|1807.49|189
1640561400000|2021-12-26 23:30:00|1808.24|1807.74|1808.3|1807.8|1808.54|1808.04|1808.1|1807.6|261
1640561700000|2021-12-26 23:35:00|1808.29|1807.79|1807.88|1807.38|1808.31|1807.81|1807.68|1807.3|182
1640562000000|2021-12-26 23:40:00|1807.85|1807.35|1807.17|1806.87|1807.85|1807.35|1807.12|1806.72|227
1640562300000|2021-12-26 23:45:00|1807.16|1806.86|1807.81|1807.31|1807.86|1807.36|1806.94|1806.5|437
1640562600000|2021-12-26 23:50:00|1807.86|1807.36|1807.63|1807.13|1807.91|1807.41|1807.57|1807.07|184
1640562900000|2021-12-26 23:55:00|1807.64|1807.14|1807.62|1807.12|1807.72|1807.29|1807.58|1807.09|149
1640563200000|2021-12-27 00:00:00|1807.64|1807.14|1808.12|1807.62|1808.21|1807.71|1807.18|1806.68|280
1640563500000|2021-12-27 00:05:00|1808.11|1807.61|1808.38|1807.88|1808.41|1807.91|1807.83|1807.33|272
1640563800000|2021-12-27 00:10:00|1808.4|1807.9|1808|1807.5|1808.43|1807.93|1807.89|1807.42|224
1640564100000|2021-12-27 00:15:00|1808.01|1807.51|1807.99|1807.49|1808.28|1807.78|1807.95|1807.45|209
1640564400000|2021-12-27 00:20:00|1808|1807.5|1808.25|1807.75|1808.44|1807.94|1807.85|1807.35|303
1640564700000|2021-12-27 00:25:00|1808.26|1807.76|1808.02|1807.52|1808.45|1807.95|1808|1807.5|173
1640565000000|2021-12-27 00:30:00|1808.03|1807.53|1807.95|1807.45|1808.2|1807.7|1807.91|1807.41|203
1640565300000|2021-12-27 00:35:00|1807.94|1807.44|1807.39|1806.89|1807.94|1807.44|1807.34|1806.84|215
1640565600000|2021-12-27 00:40:00|1807.38|1806.88|1807.59|1807.09|1807.7|1807.2|1807.21|1806.71|168
1640565900000|2021-12-27 00:45:00|1807.62|1807.12|1807.03|1806.53|1807.9|1807.4|1806.92|1806.42|330
1640566200000|2021-12-27 00:50:00|1807.09|1806.59|1807.59|1807.09|1807.63|1807.13|1806.94|1806.44|257
1640566500000|2021-12-27 00:55:00|1807.58|1807.08|1807.1|1806.6|1808.02|1807.52|1807.1|1806.6|304
1640566800000|2021-12-27 01:00:00|1807.13|1806.63|1808.77|1808.27|1808.77|1808.27|1807.04|1806.54|854
1640567100000|2021-12-27 01:05:00|1808.81|1808.31|1809.76|1809.26|1809.86|1809.36|1808.6|1808.1|577
1640567400000|2021-12-27 01:10:00|1809.77|1809.27|1810.87|1810.57|1811.07|1810.57|1809.71|1809.21|650
1640567700000|2021-12-27 01:15:00|1810.78|1810.48|1811.08|1810.58|1811.27|1810.88|1810.77|1810.39|631
1640568000000|2021-12-27 01:20:00|1811.1|1810.6|1811.85|1811.35|1811.9|1811.4|1810.68|1810.18|567
1640568300000|2021-12-27 01:25:00|1811.86|1811.36|1811.56|1811.06|1811.9|1811.4|1811.46|1810.96|402
1640568600000|2021-12-27 01:30:00|1811.54|1811.04|1811.37|1810.87|1812.2|1811.7|1811.22|1810.72|676
1640568900000|2021-12-27 01:35:00|1811.39|1810.89|1811.01|1810.51|1811.47|1810.97|1810.78|1810.36|399
1640569200000|2021-12-27 01:40:00|1811.04|1810.54|1811.57|1811.07|1811.71|1811.24|1810.74|1810.24|469
1640569500000|2021-12-27 01:45:00|1811.56|1811.06|1811.71|1811.21|1812.17|1811.69|1811.49|1810.99|467
1640569800000|2021-12-27 01:50:00|1811.69|1811.19|1810.96|1810.46|1811.79|1811.29|1810.92|1810.42|453
1640570100000|2021-12-27 01:55:00|1810.95|1810.45|1811.11|1810.61|1811.57|1811.16|1810.88|1810.4|381
1640570400000|2021-12-27 02:00:00|1811.18|1810.68|1810.95|1810.45|1811.23|1810.75|1810.64|1810.14|472
1640570700000|2021-12-27 02:05:00|1810.96|1810.46|1810.78|1810.28|1811.15|1810.65|1810.77|1810.27|376
1640571000000|2021-12-27 02:10:00|1810.77|1810.27|1811.16|1810.66|1811.23|1810.73|1810.64|1810.14|333
1640571300000|2021-12-27 02:15:00|1811.12|1810.62|1811.47|1810.97|1811.59|1811.15|1811.09|1810.59|231
1640571600000|2021-12-27 02:20:00|1811.44|1810.94|1810.39|1809.89|1811.44|1810.94|1810.27|1809.79|268
1640571900000|2021-12-27 02:25:00|1810.43|1809.93|1810.74|1810.24|1810.98|1810.48|1810.37|1809.87|186
1640572200000|2021-12-27 02:30:00|1810.73|1810.23|1811.25|1810.75|1811.26|1810.76|1810.35|1809.85|478
1640572500000|2021-12-27 02:35:00|1811.26|1810.76|1811.08|1810.58|1811.26|1810.76|1810.65|1810.15|290
1640572800000|2021-12-27 02:40:00|1811.09|1810.59|1811.36|1810.86|1811.42|1810.92|1810.87|1810.37|308
1640573100000|2021-12-27 02:45:00|1811.39|1810.89|1811.03|1810.53|1811.64|1811.17|1810.86|1810.37|357
1640573400000|2021-12-27 02:50:00|1810.87|1810.37|1810.48|1809.98|1810.96|1810.55|1810.31|1809.87|441
1640573700000|2021-12-27 02:55:00|1810.47|1809.97|1810.25|1809.75|1810.73|1810.23|1809.99|1809.58|550
1640574000000|2021-12-27 03:00:00|1810.24|1809.74|1811.32|1810.82|1811.41|1810.91|1810.1|1809.71|708
1640574300000|2021-12-27 03:05:00|1811.33|1810.83|1811.11|1810.61|1811.41|1810.91|1810.93|1810.51|333
1640574600000|2021-12-27 03:10:00|1811.05|1810.55|1810.67|1810.17|1811.16|1810.72|1810.42|1809.92|339
1640574900000|2021-12-27 03:15:00|1810.65|1810.15|1810.29|1809.79|1810.68|1810.18|1810.08|1809.64|310
1640575200000|2021-12-27 03:20:00|1810.31|1809.81|1810.47|1809.97|1810.51|1810.03|1810|1809.58|294
1640575500000|2021-12-27 03:25:00|1810.46|1809.96|1810.74|1810.24|1810.86|1810.42|1810.29|1809.79|392
1640575800000|2021-12-27 03:30:00|1810.75|1810.25|1810.55|1810.05|1810.86|1810.36|1810.15|1809.85|241
1640576100000|2021-12-27 03:35:00|1810.5|1810|1810.7|1810.2|1810.78|1810.28|1810.3|1809.8|137
1640576400000|2021-12-27 03:40:00|1810.73|1810.23|1810.91|1810.41|1811.08|1810.6|1810.59|1810.09|191
1640576700000|2021-12-27 03:45:00|1810.96|1810.46|1811.07|1810.57|1811.21|1810.71|1810.87|1810.37|160
1640577000000|2021-12-27 03:50:00|1811.06|1810.56|1811.1|1810.6|1811.1|1810.6|1810.86|1810.38|131
1640577300000|2021-12-27 03:55:00|1811.09|1810.59|1811.31|1810.81|1811.39|1810.94|1811.04|1810.59|161
1640577600000|2021-12-27 04:00:00|1811.3|1810.8|1810.97|1810.47|1811.34|1810.89|1810.92|1810.46|149
1640577900000|2021-12-27 04:05:00|1810.98|1810.48|1810.91|1810.41|1811.06|1810.61|1810.7|1810.34|144
1640578200000|2021-12-27 04:10:00|1810.89|1810.39|1810.76|1810.26|1810.97|1810.47|1810.61|1810.13|165
1640578500000|2021-12-27 04:15:00|1810.77|1810.27|1810.7|1810.2|1810.8|1810.3|1810.54|1810.04|174
1640578800000|2021-12-27 04:20:00|1810.73|1810.23|1810|1809.5|1810.73|1810.23|1809.99|1809.49|199
1640579100000|2021-12-27 04:25:00|1809.99|1809.49|1809.73|1809.23|1810.11|1809.61|1809.68|1809.18|208
1640579400000|2021-12-27 04:30:00|1809.74|1809.24|1809.43|1809.13|1809.86|1809.36|1809.43|1809.03|220
1640579700000|2021-12-27 04:35:00|1809.46|1809.16|1809.36|1808.86|1809.58|1809.16|1809.35|1808.85|212
1640580000000|2021-12-27 04:40:00|1809.37|1808.87|1809.19|1808.69|1809.41|1808.91|1809.02|1808.52|164
1640580300000|2021-12-27 04:45:00|1809.18|1808.68|1809.34|1808.84|1809.37|1808.87|1808.94|1808.44|210
1640580600000|2021-12-27 04:50:00|1809.35|1808.85|1809.58|1809.08|1809.7|1809.2|1809.35|1808.85|153
1640580900000|2021-12-27 04:55:00|1809.54|1809.04|1809.72|1809.22|1809.98|1809.48|1809.44|1808.94|252
1640581200000|2021-12-27 05:00:00|1809.73|1809.23|1809.65|1809.15|1809.73|1809.23|1809.47|1808.97|158
1640581500000|2021-12-27 05:05:00|1809.64|1809.14|1809.87|1809.37|1809.98|1809.48|1809.47|1808.97|227
1640581800000|2021-12-27 05:10:00|1809.88|1809.38|1810.95|1810.45|1811|1810.5|1809.86|1809.36|368
1640582100000|2021-12-27 05:15:00|1810.93|1810.43|1810.26|1809.76|1810.99|1810.49|1810.12|1809.62|639
1640582400000|2021-12-27 05:20:00|1810.27|1809.77|1809.55|1809.05|1810.32|1809.82|1809.51|1809.01|341
1640582700000|2021-12-27 05:25:00|1809.56|1809.06|1809.72|1809.22|1809.94|1809.44|1809.49|1808.99|246
1640583000000|2021-12-27 05:30:00|1809.71|1809.21|1810.42|1809.92|1810.53|1810.03|1809.47|1808.97|551
1640583300000|2021-12-27 05:35:00|1810.43|1809.93|1809.59|1809.09|1810.43|1809.95|1809.49|1808.99|319
1640583600000|2021-12-27 05:40:00|1809.58|1809.08|1809.49|1808.99|1809.9|1809.5|1809.29|1808.94|419
1640583900000|2021-12-27 05:45:00|1809.5|1809|1810.15|1809.65|1810.21|1809.71|1809.4|1808.92|378
1640584200000|2021-12-27 05:50:00|1810.16|1809.66|1809.79|1809.29|1810.18|1809.68|1809.37|1808.87|402
1640584500000|2021-12-27 05:55:00|1809.77|1809.27|1809.99|1809.49|1810.04|1809.54|1809.54|1809.04|347
1640584800000|2021-12-27 06:00:00|1810|1809.5|1810.27|1809.77|1810.56|1810.06|1809.76|1809.34|405
1640585100000|2021-12-27 06:05:00|1810.24|1809.74|1810.03|1809.53|1810.32|1809.82|1809.46|1808.96|378
1640585400000|2021-12-27 06:10:00|1810.02|1809.52|1809.99|1809.49|1810.12|1809.62|1809.45|1808.98|347
1640585700000|2021-12-27 06:15:00|1809.98|1809.48|1810.08|1809.58|1810.44|1809.94|1809.59|1809.09|369
1640586000000|2021-12-27 06:20:00|1810.14|1809.64|1810.15|1809.65|1810.34|1809.87|1809.8|1809.3|421
1640586300000|2021-12-27 06:25:00|1810.17|1809.67|1809.67|1809.17|1810.17|1809.67|1809.35|1808.85|343
1640586600000|2021-12-27 06:30:00|1809.64|1809.14|1809.89|1809.39|1809.93|1809.43|1809.54|1809.04|293
1640586900000|2021-12-27 06:35:00|1809.9|1809.4|1809.81|1809.31|1810.2|1809.7|1809.7|1809.2|345
1640587200000|2021-12-27 06:40:00|1809.83|1809.33|1809.7|1809.2|1810.11|1809.61|1809.65|1809.15|254
1640587500000|2021-12-27 06:45:00|1809.72|1809.22|1809.67|1809.17|1809.99|1809.49|1809.39|1808.89|320
1640587800000|2021-12-27 06:50:00|1809.66|1809.16|1809.38|1808.88|1809.8|1809.37|1809.28|1808.78|276
1640588100000|2021-12-27 06:55:00|1809.39|1808.89|1809.68|1809.18|1809.69|1809.19|1809.24|1808.74|342
1640588400000|2021-12-27 07:00:00|1809.61|1809.11|1809.76|1809.26|1810.24|1809.74|1809.53|1809.03|347
1640588700000|2021-12-27 07:05:00|1809.78|1809.28|1809.41|1808.91|1809.78|1809.28|1808.91|1808.41|295
1640589000000|2021-12-27 07:10:00|1809.39|1808.89|1809.27|1808.77|1809.48|1808.98|1809.09|1808.59|288
1640589300000|2021-12-27 07:15:00|1809.25|1808.75|1809.16|1808.66|1809.48|1808.98|1809.13|1808.63|188
1640589600000|2021-12-27 07:20:00|1809.15|1808.65|1809.09|1808.59|1809.29|1808.79|1808.89|1808.39|218
1640589900000|2021-12-27 07:25:00|1809.1|1808.6|1809.19|1808.69|1809.35|1808.85|1809.05|1808.55|214
1640590200000|2021-12-27 07:30:00|1809.23|1808.73|1808.49|1807.99|1809.26|1808.76|1808.12|1807.72|743
1640590500000|2021-12-27 07:35:00|1808.46|1807.96|1808.57|1808.07|1808.88|1808.38|1807.83|1807.53|564
1640590800000|2021-12-27 07:40:00|1808.58|1808.08|1808.6|1808.1|1809.06|1808.63|1808.06|1807.67|446
1640591100000|2021-12-27 07:45:00|1808.53|1808.03|1808.92|1808.42|1808.95|1808.45|1808.45|1807.95|247
1640591400000|2021-12-27 07:50:00|1808.93|1808.43|1809.03|1808.53|1809.03|1808.53|1808.38|1807.92|326
1640591700000|2021-12-27 07:55:00|1809|1808.5|1809.14|1808.64|1809.33|1808.96|1808.85|1808.43|347
1640592000000|2021-12-27 08:00:00|1809.11|1808.61|1808.82|1808.32|1809.51|1809.12|1808.48|1808.08|469
1640592300000|2021-12-27 08:05:00|1808.83|1808.33|1809.06|1808.76|1809.64|1809.23|1808.62|1808.22|413
1640592600000|2021-12-27 08:10:00|1809.07|1808.77|1808.56|1808.06|1809.2|1808.85|1808.49|1808.06|302
1640592900000|2021-12-27 08:15:00|1808.55|1808.05|1808.36|1807.86|1808.83|1808.41|1808.1|1807.66|395
1640593200000|2021-12-27 08:20:00|1808.35|1807.85|1807.69|1807.39|1808.41|1807.91|1807.65|1807.24|433
1640593500000|2021-12-27 08:25:00|1807.75|1807.45|1807.9|1807.4|1808.19|1807.78|1807.6|1807.2|427
1640593800000|2021-12-27 08:30:00|1807.86|1807.36|1807.28|1806.78|1808.1|1807.72|1807.1|1806.72|530
1640594100000|2021-12-27 08:35:00|1807.3|1806.8|1806.87|1806.37|1807.39|1807.07|1806.75|1806.34|417
1640594400000|2021-12-27 08:40:00|1806.88|1806.38|1806.66|1806.16|1806.97|1806.64|1806.11|1805.74|544
1640594700000|2021-12-27 08:45:00|1806.65|1806.15|1806.52|1806.22|1806.92|1806.53|1806.36|1805.98|552
1640595000000|2021-12-27 08:50:00|1806.62|1806.12|1806.76|1806.46|1806.98|1806.63|1806.56|1806.06|353
1640595300000|2021-12-27 08:55:00|1806.86|1806.36|1806.33|1805.83|1807|1806.63|1806.18|1805.77|371
1640595600000|2021-12-27 09:00:00|1806.34|1805.84|1806.3|1805.8|1806.65|1806.24|1806.03|1805.59|438
1640595900000|2021-12-27 09:05:00|1806.29|1805.79|1806.09|1805.59|1806.43|1806.03|1805.77|1805.37|446
1640596200000|2021-12-27 09:10:00|1806.1|1805.6|1806.31|1805.81|1806.35|1805.95|1805.67|1805.27|409
1640596500000|2021-12-27 09:15:00|1806.3|1805.8|1805.85|1805.55|1806.31|1805.91|1805.78|1805.38|353
1640596800000|2021-12-27 09:20:00|1805.84|1805.54|1806.15|1805.65|1806.37|1805.96|1805.71|1805.31|369
1640597100000|2021-12-27 09:25:00|1806.14|1805.64|1806.38|1805.88|1806.54|1806.13|1805.62|1805.21|382
1640597400000|2021-12-27 09:30:00|1806.37|1805.87|1806.02|1805.52|1806.39|1805.96|1805.69|1805.33|397
1640597700000|2021-12-27 09:35:00|1806.01|1805.51|1805.84|1805.34|1806.02|1805.59|1805.3|1804.91|550
1640598000000|2021-12-27 09:40:00|1805.85|1805.35|1805.57|1805.07|1805.9|1805.47|1805.21|1804.88|414
1640598300000|2021-12-27 09:45:00|1805.58|1805.08|1805.79|1805.49|1806.44|1806.06|1805.37|1804.97|318
1640598600000|2021-12-27 09:50:00|1805.8|1805.5|1806.19|1805.69|1806.25|1805.88|1805.75|1805.33|290
1640598900000|2021-12-27 09:55:00|1806.2|1805.7|1806.7|1806.4|1806.81|1806.4|1806.05|1805.68|302
1640599200000|2021-12-27 10:00:00|1806.69|1806.39|1807.38|1806.88|1807.39|1807.01|1806.28|1805.98|464
1640599500000|2021-12-27 10:05:00|1807.37|1806.87|1807.94|1807.44|1808.08|1807.69|1807.26|1806.79|411
1640599800000|2021-12-27 10:10:00|1807.88|1807.58|1806.91|1806.41|1807.88|1807.58|1806.75|1806.37|372
1640600100000|2021-12-27 10:15:00|1806.92|1806.42|1806.51|1806.01|1806.93|1806.5|1806.39|1805.98|289
1640600400000|2021-12-27 10:20:00|1806.5|1806|1805.74|1805.24|1806.59|1806.19|1805.59|1805.24|392
1640600700000|2021-12-27 10:25:00|1805.75|1805.25|1806.01|1805.51|1806.01|1805.65|1805.5|1805.11|325
1640601000000|2021-12-27 10:30:00|1806.04|1805.54|1806.19|1805.69|1806.2|1805.79|1805.32|1804.96|322
1640601300000|2021-12-27 10:35:00|1806.17|1805.67|1806.44|1805.94|1806.57|1806.17|1806.02|1805.63|406
1640601600000|2021-12-27 10:40:00|1806.42|1805.92|1806.5|1806.2|1806.76|1806.34|1806.33|1805.91|327
1640601900000|2021-12-27 10:45:00|1806.6|1806.1|1806.54|1806.04|1806.69|1806.32|1806.24|1805.88|353
1640602200000|2021-12-27 10:50:00|1806.47|1806.17|1806.12|1805.62|1806.65|1806.22|1805.98|1805.59|354
1640602500000|2021-12-27 10:55:00|1806.14|1805.64|1805.9|1805.4|1806.21|1805.74|1805.59|1805.21|349
1640602800000|2021-12-27 11:00:00|1805.89|1805.39|1805.76|1805.26|1805.9|1805.4|1805.33|1804.89|331
1640603100000|2021-12-27 11:05:00|1805.66|1805.36|1805.84|1805.34|1806.05|1805.66|1805.64|1805.26|277
1640603400000|2021-12-27 11:10:00|1805.73|1805.43|1805.91|1805.61|1806.11|1805.71|1805.66|1805.27|245
1640603700000|2021-12-27 11:15:00|1806.01|1805.51|1806.1|1805.8|1806.28|1805.88|1805.61|1805.18|398
1640604000000|2021-12-27 11:20:00|1806.19|1805.89|1805.28|1804.78|1806.33|1805.9|1805.05|1804.6|369
1640604300000|2021-12-27 11:25:00|1805.25|1804.75|1805.16|1804.66|1805.38|1804.99|1804.98|1804.54|366
1640604600000|2021-12-27 11:30:00|1805.17|1804.67|1805.85|1805.35|1805.86|1805.43|1804.94|1804.55|386
1640604900000|2021-12-27 11:35:00|1805.84|1805.34|1806.23|1805.73|1806.24|1805.8|1805.64|1805.25|368
1640605200000|2021-12-27 11:40:00|1806.24|1805.74|1806.72|1806.22|1806.75|1806.35|1806.02|1805.64|309
1640605500000|2021-12-27 11:45:00|1806.71|1806.21|1806.91|1806.41|1807.05|1806.65|1806.49|1806.08|358
1640605800000|2021-12-27 11:50:00|1806.77|1806.47|1806.68|1806.18|1806.87|1806.48|1806.36|1805.98|282
1640606100000|2021-12-27 11:55:00|1806.69|1806.19|1806.52|1806.22|1806.89|1806.48|1806.52|1806.12|264
1640606400000|2021-12-27 12:00:00|1806.53|1806.23|1806.06|1805.56|1806.65|1806.26|1806.05|1805.55|366
1640606700000|2021-12-27 12:05:00|1806.05|1805.55|1806.1|1805.6|1806.44|1805.98|1805.85|1805.35|406
1640607000000|2021-12-27 12:10:00|1806.09|1805.59|1806.52|1806.02|1806.59|1806.2|1805.75|1805.36|373
1640607300000|2021-12-27 12:15:00|1806.54|1806.04|1806.56|1806.06|1806.76|1806.39|1806.47|1806.03|292
1640607600000|2021-12-27 12:20:00|1806.41|1806.11|1806.94|1806.44|1806.98|1806.67|1806.35|1805.95|313
1640607900000|2021-12-27 12:25:00|1806.93|1806.43|1806.87|1806.37|1806.93|1806.48|1806.51|1806.11|355
1640608200000|2021-12-27 12:30:00|1806.86|1806.36|1807.31|1806.81|1807.35|1806.96|1806.79|1806.35|356
1640608500000|2021-12-27 12:35:00|1807.29|1806.79|1806.65|1806.15|1807.45|1807.1|1806.58|1806.13|430
1640608800000|2021-12-27 12:40:00|1806.62|1806.12|1806.91|1806.41|1807.17|1806.67|1806.46|1806.12|290
1640609100000|2021-12-27 12:45:00|1806.92|1806.42|1807.48|1806.98|1807.65|1807.24|1806.75|1806.33|361
1640609400000|2021-12-27 12:50:00|1807.5|1807|1807.49|1806.99|1807.75|1807.27|1807.15|1806.76|294
1640609700000|2021-12-27 12:55:00|1807.5|1807|1807.3|1806.8|1807.86|1807.52|1807.26|1806.76|449
1640610000000|2021-12-27 13:00:00|1807.34|1806.84|1806.15|1805.65|1807.34|1806.84|1805.88|1805.38|720
1640610300000|2021-12-27 13:05:00|1806.16|1805.66|1806.64|1806.14|1806.8|1806.39|1805.96|1805.46|466
1640610600000|2021-12-27 13:10:00|1806.63|1806.13|1806.56|1806.06|1806.66|1806.25|1806.22|1805.72|443
1640610900000|2021-12-27 13:15:00|1806.55|1806.05|1806.59|1806.09|1806.71|1806.34|1806.1|1805.6|330
1640611200000|2021-12-27 13:20:00|1806.56|1806.06|1805.1|1804.6|1806.91|1806.61|1804.79|1804.34|732
1640611500000|2021-12-27 13:25:00|1805.08|1804.58|1803.98|1803.48|1805.55|1805.16|1803.89|1803.41|696
1640611800000|2021-12-27 13:30:00|1804.01|1803.51|1806.94|1806.44|1806.99|1806.49|1803.28|1802.78|854
1640612100000|2021-12-27 13:35:00|1806.97|1806.47|1808.01|1807.51|1808.57|1808.07|1806.96|1806.46|815
1640612400000|2021-12-27 13:40:00|1808.04|1807.54|1807.32|1806.82|1808.14|1807.64|1806.59|1806.09|645
1640612700000|2021-12-27 13:45:00|1807.33|1806.83|1808.47|1807.97|1808.49|1807.99|1806.78|1806.28|542
1640613000000|2021-12-27 13:50:00|1808.54|1808.04|1808.64|1808.14|1809.55|1809.05|1808.06|1807.56|759
1640613300000|2021-12-27 13:55:00|1808.63|1808.13|1808.9|1808.4|1808.92|1808.42|1807.87|1807.37|537
1640613600000|2021-12-27 14:00:00|1808.88|1808.38|1808.84|1808.34|1809.5|1809|1808.26|1807.83|713
1640613900000|2021-12-27 14:05:00|1808.85|1808.35|1809.48|1808.98|1809.71|1809.29|1808.55|1808.05|672
1640614200000|2021-12-27 14:10:00|1809.49|1808.99|1809.66|1809.16|1809.91|1809.41|1809.15|1808.65|589
1640614500000|2021-12-27 14:15:00|1809.67|1809.17|1809.44|1808.94|1810.03|1809.53|1808.94|1808.55|622
1640614800000|2021-12-27 14:20:00|1809.43|1808.93|1809.09|1808.59|1810.05|1809.58|1809.08|1808.58|535
1640615100000|2021-12-27 14:25:00|1809.08|1808.58|1808.99|1808.49|1809.52|1809.02|1808.67|1808.17|556
1640615400000|2021-12-27 14:30:00|1809.01|1808.51|1808.12|1807.62|1809.11|1808.61|1807.58|1807.08|956
1640615700000|2021-12-27 14:35:00|1808.11|1807.61|1809.17|1808.67|1809.39|1808.89|1807.61|1807.11|835
1640616000000|2021-12-27 14:40:00|1809.16|1808.66|1809.05|1808.55|1809.98|1809.48|1808.83|1808.33|826
1640616300000|2021-12-27 14:45:00|1809.07|1808.57|1808.99|1808.49|1810.61|1810.23|1808.86|1808.36|973
1640616600000|2021-12-27 14:50:00|1808.97|1808.47|1809.04|1808.54|1809.6|1809.1|1808.68|1808.18|688
1640616900000|2021-12-27 14:55:00|1809.05|1808.55|1808.98|1808.68|1809.76|1809.26|1808.54|1808.04|739
1640617200000|2021-12-27 15:00:00|1809.08|1808.58|1810.89|1810.39|1811.25|1810.75|1808.93|1808.49|889
1640617500000|2021-12-27 15:05:00|1810.87|1810.37|1810.96|1810.46|1811|1810.62|1810.16|1809.66|831
1640617800000|2021-12-27 15:10:00|1811|1810.5|1811.66|1811.16|1811.7|1811.2|1810.41|1810.03|615
1640618100000|2021-12-27 15:15:00|1811.65|1811.15|1811.85|1811.35|1812.48|1811.98|1810.76|1810.26|845
1640618400000|2021-12-27 15:20:00|1811.89|1811.39|1813.4|1812.9|1813.67|1813.17|1811.87|1811.37|995
1640618700000|2021-12-27 15:25:00|1813.38|1812.88|1812.08|1811.58|1813.69|1813.19|1811.81|1811.31|827
1640619000000|2021-12-27 15:30:00|1812.14|1811.64|1812.44|1811.94|1812.57|1812.07|1811.6|1811.1|728
1640619300000|2021-12-27 15:35:00|1812.45|1811.95|1813.12|1812.62|1813.37|1812.96|1812.13|1811.72|658
1640619600000|2021-12-27 15:40:00|1813.13|1812.63|1812.7|1812.2|1813.74|1813.33|1812.58|1812.16|726
1640619900000|2021-12-27 15:45:00|1812.72|1812.22|1813.42|1813.12|1813.66|1813.17|1812.56|1812.06|692
1640620200000|2021-12-27 15:50:00|1813.39|1813.09|1813.11|1812.61|1813.78|1813.28|1812.85|1812.35|615
1640620500000|2021-12-27 15:55:00|1813.1|1812.6|1813.07|1812.57|1813.36|1812.88|1812.66|1812.16|667
1640620800000|2021-12-27 16:00:00|1813.11|1812.61|1811.95|1811.45|1813.33|1812.83|1811.68|1811.18|741
1640621100000|2021-12-27 16:05:00|1811.94|1811.44|1812.83|1812.33|1813.02|1812.67|1811.75|1811.35|639
1640621400000|2021-12-27 16:10:00|1812.81|1812.31|1812.78|1812.28|1812.98|1812.55|1812.29|1811.79|517
1640621700000|2021-12-27 16:15:00|1812.79|1812.29|1812.25|1811.75|1813.36|1812.86|1812.2|1811.7|516
1640622000000|2021-12-27 16:20:00|1812.27|1811.77|1812.47|1811.97|1812.97|1812.47|1812.09|1811.59|478
1640622300000|2021-12-27 16:25:00|1812.46|1811.96|1812.45|1811.95|1812.7|1812.2|1812.34|1811.84|361
1640622600000|2021-12-27 16:30:00|1812.46|1811.96|1812.36|1811.86|1812.64|1812.14|1812.04|1811.54|379
1640622900000|2021-12-27 16:35:00|1812.38|1811.88|1811.94|1811.44|1812.55|1812.12|1811.72|1811.22|394
1640623200000|2021-12-27 16:40:00|1811.93|1811.43|1811.77|1811.27|1812.15|1811.65|1811.37|1810.94|493
1640623500000|2021-12-27 16:45:00|1811.76|1811.26|1812.15|1811.65|1812.38|1811.9|1811.61|1811.13|460
1640623800000|2021-12-27 16:50:00|1812.16|1811.66|1811.88|1811.38|1812.26|1811.76|1811.71|1811.26|501
1640624100000|2021-12-27 16:55:00|1811.86|1811.36|1811.77|1811.27|1811.89|1811.39|1811.09|1810.59|482
1640624400000|2021-12-27 17:00:00|1811.78|1811.28|1810.31|1809.81|1811.78|1811.28|1810.13|1809.63|522
1640624700000|2021-12-27 17:05:00|1810.3|1809.8|1810.12|1809.62|1810.58|1810.08|1809.23|1808.73|665
1640625000000|2021-12-27 17:10:00|1810.14|1809.64|1809.57|1809.07|1810.14|1809.64|1809.17|1808.67|511
1640625300000|2021-12-27 17:15:00|1809.58|1809.08|1809.51|1809.01|1809.69|1809.19|1809.06|1808.56|482
1640625600000|2021-12-27 17:20:00|1809.49|1808.99|1810.13|1809.63|1810.27|1809.77|1809.36|1808.86|537
1640625900000|2021-12-27 17:25:00|1810.15|1809.65|1810.14|1809.64|1810.43|1809.97|1809.96|1809.5|399
1640626200000|2021-12-27 17:30:00|1810.11|1809.61|1809.87|1809.37|1810.42|1810.01|1809.87|1809.37|410
1640626500000|2021-12-27 17:35:00|1809.88|1809.38|1809.59|1809.09|1810.05|1809.55|1809.57|1809.07|425
1640626800000|2021-12-27 17:40:00|1809.58|1809.08|1809.26|1808.76|1809.67|1809.17|1809.04|1808.54|394
1640627100000|2021-12-27 17:45:00|1809.23|1808.73|1808.69|1808.19|1809.3|1808.8|1808.55|1808.05|432
1640627400000|2021-12-27 17:50:00|1808.7|1808.2|1808.4|1807.9|1808.76|1808.26|1808.31|1807.81|410
1640627700000|2021-12-27 17:55:00|1808.39|1807.89|1808.53|1808.03|1808.55|1808.05|1807.94|1807.44|447
1640628000000|2021-12-27 18:00:00|1808.52|1808.02|1807.82|1807.32|1808.97|1808.47|1807.02|1806.52|690
1640628300000|2021-12-27 18:05:00|1807.75|1807.25|1808.01|1807.51|1808.07|1807.57|1807.46|1806.96|500
1640628600000|2021-12-27 18:10:00|1808|1807.5|1807.91|1807.41|1808.19|1807.69|1807.77|1807.27|459
1640628900000|2021-12-27 18:15:00|1807.92|1807.42|1808.25|1807.75|1808.49|1807.99|1807.2|1806.7|473
1640629200000|2021-12-27 18:20:00|1808.24|1807.74|1808.22|1807.72|1808.56|1808.06|1807.84|1807.34|499
1640629500000|2021-12-27 18:25:00|1808.13|1807.63|1808.75|1808.25|1808.81|1808.31|1807.91|1807.41|656
1640629800000|2021-12-27 18:30:00|1808.74|1808.24|1807.98|1807.48|1808.83|1808.33|1807.61|1807.11|425
1640630100000|2021-12-27 18:35:00|1807.97|1807.47|1808.06|1807.56|1808.08|1807.58|1807.56|1807.12|232
1640630400000|2021-12-27 18:40:00|1808.05|1807.55|1808.35|1807.85|1808.43|1807.93|1807.94|1807.44|367
1640630700000|2021-12-27 18:45:00|1808.36|1807.86|1808.47|1807.97|1808.6|1808.1|1808.25|1807.75|276
1640631000000|2021-12-27 18:50:00|1808.49|1807.99|1808.72|1808.22|1808.86|1808.36|1808.41|1807.91|239
1640631300000|2021-12-27 18:55:00|1808.73|1808.23|1807.98|1807.48|1808.83|1808.33|1807.93|1807.43|340
1640631600000|2021-12-27 19:00:00|1808|1807.5|1807.7|1807.2|1808.25|1807.91|1807.29|1806.9|442
1640631900000|2021-12-27 19:05:00|1807.69|1807.19|1807.7|1807.2|1807.76|1807.26|1807.3|1806.87|297
1640632200000|2021-12-27 19:10:00|1807.71|1807.21|1807.63|1807.13|1807.86|1807.47|1807.31|1806.93|242
1640632500000|2021-12-27 19:15:00|1807.64|1807.14|1807.53|1807.03|1807.77|1807.27|1807.23|1806.77|286
1640632800000|2021-12-27 19:20:00|1807.52|1807.02|1807.66|1807.16|1807.73|1807.36|1807.27|1806.89|294
1640633100000|2021-12-27 19:25:00|1807.6|1807.1|1808.5|1808|1808.51|1808.01|1807.53|1807.07|264
1640633400000|2021-12-27 19:30:00|1808.49|1807.99|1808.63|1808.13|1808.72|1808.23|1808.05|1807.65|332
1640633700000|2021-12-27 19:35:00|1808.62|1808.12|1808.76|1808.26|1808.81|1808.31|1808.49|1807.99|311
1640634000000|2021-12-27 19:40:00|1808.77|1808.27|1809.23|1808.73|1809.29|1808.79|1808.75|1808.25|286
1640634300000|2021-12-27 19:45:00|1809.22|1808.72|1809.02|1808.52|1809.25|1808.75|1808.84|1808.34|318
1640634600000|2021-12-27 19:50:00|1809|1808.5|1809.16|1808.66|1809.33|1808.83|1809|1808.5|241
1640634900000|2021-12-27 19:55:00|1809.17|1808.67|1809.58|1809.08|1809.59|1809.09|1808.81|1808.31|362
1640635200000|2021-12-27 20:00:00|1809.52|1809.02|1809.05|1808.55|1809.67|1809.17|1809.02|1808.52|333
1640635500000|2021-12-27 20:05:00|1809.04|1808.54|1809.22|1808.72|1809.28|1808.78|1809|1808.54|177
1640635800000|2021-12-27 20:10:00|1809.21|1808.71|1809.41|1808.91|1809.46|1809.05|1809.21|1808.71|204
1640636100000|2021-12-27 20:15:00|1809.38|1808.88|1809.6|1809.1|1809.8|1809.3|1809.35|1808.85|251
1640636400000|2021-12-27 20:20:00|1809.59|1809.09|1809.7|1809.2|1809.7|1809.2|1809.4|1808.96|200
1640636700000|2021-12-27 20:25:00|1809.56|1809.26|1809.88|1809.38|1810.02|1809.7|1809.56|1809.17|161
1640637000000|2021-12-27 20:30:00|1809.87|1809.37|1809.99|1809.49|1810.03|1809.56|1809.71|1809.21|251
1640637300000|2021-12-27 20:35:00|1810|1809.5|1810.71|1810.21|1810.72|1810.31|1809.9|1809.4|265
1640637600000|2021-12-27 20:40:00|1810.72|1810.22|1811.67|1811.17|1811.7|1811.2|1810.71|1810.21|402
1640637900000|2021-12-27 20:45:00|1811.66|1811.16|1812.17|1811.67|1812.25|1811.75|1811.62|1811.13|500
1640638200000|2021-12-27 20:50:00|1812.19|1811.69|1812.5|1812|1812.65|1812.26|1812.18|1811.68|485
1640638500000|2021-12-27 20:55:00|1812.47|1811.97|1812.97|1812.47|1813.02|1812.52|1812.18|1811.77|641
1640638800000|2021-12-27 21:00:00|1812.94|1812.44|1812.39|1811.89|1812.94|1812.44|1812.3|1811.8|262
1640639100000|2021-12-27 21:05:00|1812.4|1811.9|1812.1|1811.6|1812.42|1811.92|1812.06|1811.56|196
1640639400000|2021-12-27 21:10:00|1812.09|1811.59|1811.82|1811.32|1812.1|1811.6|1811.77|1811.27|155
1640639700000|2021-12-27 21:15:00|1811.8|1811.3|1811.59|1811.09|1811.86|1811.38|1811.49|1811.07|115
1640640000000|2021-12-27 21:20:00|1811.6|1811.1|1811.93|1811.43|1811.94|1811.44|1811.55|1811.05|128
1640640300000|2021-12-27 21:25:00|1811.94|1811.44|1811.86|1811.36|1811.94|1811.5|1811.78|1811.28|85
1640640600000|2021-12-27 21:30:00|1811.87|1811.37|1811.89|1811.39|1812|1811.5|1811.75|1811.25|125
1640640900000|2021-12-27 21:35:00|1811.88|1811.38|1811.88|1811.38|1811.96|1811.5|1811.8|1811.33|74
1640641200000|2021-12-27 21:40:00|1811.9|1811.4|1812.06|1811.56|1812.09|1811.59|1811.84|1811.34|97
1640641500000|2021-12-27 21:45:00|1812.07|1811.57|1812.05|1811.55|1812.27|1811.77|1811.87|1811.37|174
1640641800000|2021-12-27 21:50:00|1812.06|1811.56|1812.22|1811.72|1812.26|1811.76|1811.87|1811.37|143
1640642100000|2021-12-27 21:55:00|1812.21|1811.71|1812.3|1811.8|1812.55|1812.05|1811.63|1811.13|282
1640646000000|2021-12-27 23:00:00|1811.79|1811.29|1812.13|1811.63|1812.35|1811.85|1811.71|1811.21|170
1640646300000|2021-12-27 23:05:00|1812|1811.5|1812.11|1811.61|1812.25|1811.75|1811.8|1811.3|156
1640646600000|2021-12-27 23:10:00|1812.14|1811.64|1812.27|1811.77|1812.38|1811.88|1812.11|1811.61|90
1640646900000|2021-12-27 23:15:00|1812.28|1811.78|1812.46|1811.96|1812.53|1812.03|1812.26|1811.76|152
1640647200000|2021-12-27 23:20:00|1812.39|1811.89|1812.46|1811.96|1812.6|1812.1|1812.18|1811.68|122
1640647500000|2021-12-27 23:25:00|1812.47|1811.97|1812.24|1811.74|1812.49|1811.99|1812.15|1811.65|105
1640647800000|2021-12-27 23:30:00|1812.19|1811.69|1812.3|1811.8|1812.33|1811.83|1812.12|1811.62|121
1640648100000|2021-12-27 23:35:00|1812.29|1811.79|1812.46|1811.96|1812.73|1812.3|1812.23|1811.73|175
1640648400000|2021-12-27 23:40:00|1812.45|1811.95|1812.3|1811.8|1812.56|1812.06|1812.2|1811.7|145
1640648700000|2021-12-27 23:45:00|1812.28|1811.78|1812.29|1811.79|1812.42|1811.92|1812.21|1811.71|151
1640649000000|2021-12-27 23:50:00|1812.34|1811.84|1812.35|1811.85|1812.35|1811.85|1812.21|1811.71|162
1640649300000|2021-12-27 23:55:00|1812.36|1811.86|1812.7|1812.2|1812.75|1812.25|1812.21|1811.71|185
1640649600000|2021-12-28 00:00:00|1812.69|1812.19|1812.38|1811.88|1813|1812.5|1812.22|1811.72|283
1640649900000|2021-12-28 00:05:00|1812.37|1811.87|1812.07|1811.57|1812.49|1811.99|1811.91|1811.41|301
1640650200000|2021-12-28 00:10:00|1812.08|1811.58|1812.22|1811.72|1812.24|1811.74|1812|1811.5|135
1640650500000|2021-12-28 00:15:00|1812.23|1811.73|1811.82|1811.32|1812.35|1811.85|1811.8|1811.3|244
1640650800000|2021-12-28 00:20:00|1811.81|1811.31|1811.85|1811.35|1812.11|1811.61|1811.54|1811.04|378
1640651100000|2021-12-28 00:25:00|1811.84|1811.34|1811.68|1811.18|1811.97|1811.47|1811.65|1811.15|238
1640651400000|2021-12-28 00:30:00|1811.65|1811.15|1811.65|1811.15|1811.73|1811.23|1811.47|1810.97|144
1640651700000|2021-12-28 00:35:00|1811.54|1811.24|1811.46|1810.96|1811.65|1811.24|1811.42|1810.92|95
1640652000000|2021-12-28 00:40:00|1811.45|1810.95|1811.25|1810.75|1811.54|1811.04|1811.12|1810.64|196
1640652300000|2021-12-28 00:45:00|1811.24|1810.74|1811.29|1810.79|1811.46|1810.96|1811.15|1810.65|205
1640652600000|2021-12-28 00:50:00|1811.32|1810.82|1811.26|1810.76|1811.37|1810.87|1811.14|1810.64|277
1640652900000|2021-12-28 00:55:00|1811.27|1810.77|1811.77|1811.27|1811.77|1811.27|1811.16|1810.66|216
1640653200000|2021-12-28 01:00:00|1811.74|1811.24|1810.9|1810.4|1811.96|1811.46|1810.6|1810.1|596
1640653500000|2021-12-28 01:05:00|1810.88|1810.38|1810.78|1810.28|1811.3|1810.8|1810.59|1810.15|405
1640653800000|2021-12-28 01:10:00|1810.79|1810.29|1810.58|1810.08|1811.09|1810.59|1810.41|1809.91|352
1640654100000|2021-12-28 01:15:00|1810.57|1810.07|1810.38|1809.88|1810.74|1810.24|1810.22|1809.72|499
1640654400000|2021-12-28 01:20:00|1810.37|1809.87|1810.22|1809.72|1810.47|1809.97|1810.09|1809.59|421
1640654700000|2021-12-28 01:25:00|1810.23|1809.73|1810.32|1809.82|1810.4|1809.9|1810|1809.5|279
1640655000000|2021-12-28 01:30:00|1810.33|1809.83|1810.13|1809.63|1810.48|1809.98|1809.87|1809.37|348
1640655300000|2021-12-28 01:35:00|1810.17|1809.67|1810.01|1809.51|1810.3|1809.8|1809.97|1809.47|283
1640655600000|2021-12-28 01:40:00|1810.03|1809.53|1810.59|1810.09|1810.73|1810.23|1809.96|1809.46|390
1640655900000|2021-12-28 01:45:00|1810.6|1810.1|1811.01|1810.51|1811.15|1810.67|1810.55|1810.05|430
1640656200000|2021-12-28 01:50:00|1811.02|1810.52|1810.97|1810.47|1811.23|1810.83|1810.88|1810.38|371
1640656500000|2021-12-28 01:55:00|1810.99|1810.49|1810.46|1809.96|1811.28|1810.78|1810.46|1809.96|310
1640656800000|2021-12-28 02:00:00|1810.47|1809.97|1810.13|1809.63|1810.63|1810.13|1810.04|1809.54|311
1640657100000|2021-12-28 02:05:00|1810.12|1809.62|1809.76|1809.26|1810.23|1809.73|1809.63|1809.13|318
1640657400000|2021-12-28 02:10:00|1809.73|1809.23|1809.47|1808.97|1809.74|1809.24|1809.41|1808.91|355
1640657700000|2021-12-28 02:15:00|1809.55|1809.05|1809.58|1809.08|1809.86|1809.36|1809.42|1808.92|192
1640658000000|2021-12-28 02:20:00|1809.56|1809.06|1809.51|1809.01|1809.64|1809.14|1809.48|1808.98|170
1640658300000|2021-12-28 02:25:00|1809.5|1809|1809.19|1808.69|1809.52|1809.02|1809.12|1808.62|208
1640658600000|2021-12-28 02:30:00|1809.16|1808.66|1808.96|1808.46|1809.45|1808.95|1808.93|1808.43|302
1640658900000|2021-12-28 02:35:00|1808.95|1808.45|1809.38|1808.88|1809.57|1809.07|1808.72|1808.3|404
1640659200000|2021-12-28 02:40:00|1809.37|1808.87|1809.56|1809.06|1809.81|1809.31|1809.25|1808.75|243
1640659500000|2021-12-28 02:45:00|1809.57|1809.07|1809.32|1808.82|1809.69|1809.19|1809.28|1808.78|206
1640659800000|2021-12-28 02:50:00|1809.34|1808.84|1809.02|1808.52|1809.36|1808.86|1809|1808.5|238
1640660100000|2021-12-28 02:55:00|1809.01|1808.51|1809.51|1809.01|1809.79|1809.29|1808.99|1808.49|299
1640660400000|2021-12-28 03:00:00|1809.5|1809|1809.79|1809.29|1809.85|1809.37|1809.3|1808.8|205
1640660700000|2021-12-28 03:05:00|1809.82|1809.32|1809.54|1809.04|1809.91|1809.41|1809.52|1809.02|198
1640661000000|2021-12-28 03:10:00|1809.59|1809.09|1809.65|1809.15|1809.73|1809.23|1809.42|1808.92|237
1640661300000|2021-12-28 03:15:00|1809.62|1809.12|1809.56|1809.06|1809.76|1809.29|1809.43|1808.93|253
1640661600000|2021-12-28 03:20:00|1809.57|1809.07|1809.39|1808.89|1809.62|1809.12|1809.22|1808.78|265
1640661900000|2021-12-28 03:25:00|1809.42|1808.92|1809.84|1809.34|1809.94|1809.44|1809.4|1808.9|239
1640662200000|2021-12-28 03:30:00|1809.86|1809.36|1810.29|1809.79|1810.4|1809.9|1809.8|1809.3|217
1640662500000|2021-12-28 03:35:00|1810.28|1809.78|1810.63|1810.13|1810.65|1810.15|1810.26|1809.76|161
1640662800000|2021-12-28 03:40:00|1810.64|1810.14|1810.66|1810.16|1810.74|1810.31|1810.54|1810.04|185
1640663100000|2021-12-28 03:45:00|1810.65|1810.15|1810.43|1809.93|1810.67|1810.17|1810.39|1809.89|140
1640663400000|2021-12-28 03:50:00|1810.42|1809.92|1810.41|1809.91|1810.54|1810.04|1810.31|1809.81|110
1640663700000|2021-12-28 03:55:00|1810.4|1809.9|1810.3|1809.8|1810.4|1809.9|1810.17|1809.67|121
1640664000000|2021-12-28 04:00:00|1810.29|1809.79|1810.13|1809.63|1810.3|1809.82|1809.94|1809.44|182
1640664300000|2021-12-28 04:05:00|1810.14|1809.64|1810.02|1809.52|1810.16|1809.71|1809.95|1809.47|119
1640664600000|2021-12-28 04:10:00|1810.03|1809.53|1810.01|1809.51|1810.3|1809.81|1809.74|1809.44|156
1640664900000|2021-12-28 04:15:00|1810.03|1809.53|1810.43|1809.93|1810.45|1809.95|1809.99|1809.49|218
1640665200000|2021-12-28 04:20:00|1810.41|1809.91|1810.51|1810.01|1810.55|1810.14|1810.33|1809.89|120
1640665500000|2021-12-28 04:25:00|1810.5|1810|1810.44|1809.94|1810.54|1810.1|1810.36|1809.86|107
1640665800000|2021-12-28 04:30:00|1810.43|1809.93|1810.33|1809.83|1810.45|1809.95|1810.16|1809.76|100
1640666100000|2021-12-28 04:35:00|1810.36|1809.86|1810.37|1809.87|1810.4|1809.95|1810.19|1809.77|74
1640666400000|2021-12-28 04:40:00|1810.34|1810.04|1810.85|1810.35|1810.97|1810.47|1810.33|1809.93|138
1640666700000|2021-12-28 04:45:00|1810.84|1810.34|1810.6|1810.1|1810.93|1810.43|1810.29|1809.83|188
1640667000000|2021-12-28 04:50:00|1810.59|1810.09|1810.03|1809.53|1810.66|1810.16|1810.01|1809.51|165
1640667300000|2021-12-28 04:55:00|1810.02|1809.52|1810.33|1809.83|1810.33|1809.83|1809.92|1809.52|106
1640667600000|2021-12-28 05:00:00|1810.34|1809.84|1810.63|1810.13|1810.65|1810.15|1810.34|1809.84|119
1640667900000|2021-12-28 05:05:00|1810.62|1810.12|1810.78|1810.28|1810.87|1810.37|1810.59|1810.11|161
1640668200000|2021-12-28 05:10:00|1810.75|1810.25|1811.31|1810.81|1811.41|1810.91|1810.72|1810.22|172
1640668500000|2021-12-28 05:15:00|1811.36|1810.86|1811.45|1810.95|1811.59|1811.09|1811.17|1810.67|268
1640668800000|2021-12-28 05:20:00|1811.38|1810.88|1811.55|1811.05|1811.82|1811.32|1811.36|1810.86|241
1640669100000|2021-12-28 05:25:00|1811.56|1811.06|1811.44|1810.94|1811.67|1811.17|1811.43|1810.93|142
1640669400000|2021-12-28 05:30:00|1811.43|1810.93|1812|1811.5|1812.03|1811.53|1811.41|1810.91|423
1640669700000|2021-12-28 05:35:00|1811.99|1811.49|1812.11|1811.61|1812.65|1812.15|1811.86|1811.36|456
1640670000000|2021-12-28 05:40:00|1812.1|1811.6|1812.96|1812.46|1812.99|1812.5|1812.01|1811.51|370
1640670300000|2021-12-28 05:45:00|1812.95|1812.45|1813.37|1812.87|1813.49|1812.99|1812.84|1812.41|447
1640670600000|2021-12-28 05:50:00|1813.36|1812.86|1813.08|1812.78|1813.86|1813.39|1813.08|1812.62|389
1640670900000|2021-12-28 05:55:00|1813.06|1812.76|1813.26|1812.76|1813.42|1812.92|1812.9|1812.45|401
1640671200000|2021-12-28 06:00:00|1813.22|1812.72|1813.45|1812.95|1813.7|1813.2|1812.74|1812.33|429
1640671500000|2021-12-28 06:05:00|1813.41|1812.91|1813.65|1813.15|1813.7|1813.2|1813.16|1812.66|344
1640671800000|2021-12-28 06:10:00|1813.66|1813.16|1813.16|1812.66|1813.78|1813.28|1813.08|1812.58|443
1640672100000|2021-12-28 06:15:00|1813.17|1812.67|1812.96|1812.46|1813.69|1813.19|1812.82|1812.37|330
1640672400000|2021-12-28 06:20:00|1812.97|1812.47|1813.43|1812.93|1813.8|1813.3|1812.86|1812.36|340
1640672700000|2021-12-28 06:25:00|1813.44|1812.94|1813.56|1813.06|1813.65|1813.15|1813.22|1812.72|258
1640673000000|2021-12-28 06:30:00|1813.57|1813.07|1814.16|1813.66|1814.26|1813.76|1813.51|1813.01|349
1640673300000|2021-12-28 06:35:00|1814.14|1813.64|1813.93|1813.43|1814.43|1813.93|1813.92|1813.42|445
1640673600000|2021-12-28 06:40:00|1813.94|1813.44|1815.4|1814.9|1815.67|1815.17|1813.89|1813.39|682
1640673900000|2021-12-28 06:45:00|1815.41|1814.91|1815.34|1814.84|1815.72|1815.23|1815.17|1814.7|519
1640674200000|2021-12-28 06:50:00|1815.35|1814.85|1814.81|1814.31|1815.41|1814.95|1814.79|1814.29|391
1640674500000|2021-12-28 06:55:00|1814.85|1814.35|1815.38|1814.88|1815.45|1815.01|1814.73|1814.23|533
1640674800000|2021-12-28 07:00:00|1815.47|1814.97|1815.57|1815.07|1815.85|1815.35|1815.31|1814.81|511
1640675100000|2021-12-28 07:05:00|1815.53|1815.03|1815.1|1814.6|1816.04|1815.54|1814.96|1814.46|480
1640675400000|2021-12-28 07:10:00|1815.09|1814.59|1816.19|1815.69|1816.38|1815.88|1815.02|1814.52|439
1640675700000|2021-12-28 07:15:00|1815.98|1815.48|1815.74|1815.24|1815.98|1815.48|1815.48|1814.98|375
1640676000000|2021-12-28 07:20:00|1815.71|1815.21|1815.35|1814.85|1815.83|1815.33|1815.09|1814.59|400
1640676300000|2021-12-28 07:25:00|1815.36|1814.86|1815.73|1815.23|1816.02|1815.52|1815.36|1814.86|300
1640676600000|2021-12-28 07:30:00|1815.72|1815.22|1814.99|1814.49|1815.92|1815.42|1814.96|1814.46|289
1640676900000|2021-12-28 07:35:00|1815|1814.5|1814.13|1813.63|1815.12|1814.62|1813.98|1813.48|389
1640677200000|2021-12-28 07:40:00|1814.14|1813.64|1814.55|1814.05|1814.9|1814.4|1813.76|1813.26|368
1640677500000|2021-12-28 07:45:00|1814.54|1814.04|1814.19|1813.69|1814.74|1814.31|1813.99|1813.6|556
1640677800000|2021-12-28 07:50:00|1814.05|1813.75|1814.08|1813.58|1814.54|1814.15|1813.71|1813.36|338
1640678100000|2021-12-28 07:55:00|1814.09|1813.59|1814.14|1813.64|1814.2|1813.75|1813.72|1813.39|271
1640678400000|2021-12-28 08:00:00|1814.12|1813.62|1814.46|1813.96|1814.75|1814.38|1813.93|1813.43|358
1640678700000|2021-12-28 08:05:00|1814.43|1813.93|1814.96|1814.46|1815.11|1814.71|1814.43|1813.93|330
1640679000000|2021-12-28 08:10:00|1814.97|1814.47|1815.26|1814.76|1815.31|1814.89|1814.66|1814.25|337
1640679300000|2021-12-28 08:15:00|1815.31|1814.81|1814.86|1814.36|1815.35|1814.85|1814.62|1814.12|357
1640679600000|2021-12-28 08:20:00|1814.85|1814.35|1815.36|1814.86|1815.37|1814.87|1814.67|1814.22|317
1640679900000|2021-12-28 08:25:00|1815.35|1814.85|1815.32|1814.82|1815.78|1815.28|1815.29|1814.79|372
1640680200000|2021-12-28 08:30:00|1815.31|1814.81|1815.2|1814.7|1815.5|1815.02|1814.9|1814.4|308
1640680500000|2021-12-28 08:35:00|1815.19|1814.69|1814.34|1813.84|1815.21|1814.71|1814.32|1813.83|333
1640680800000|2021-12-28 08:40:00|1814.35|1813.85|1814.43|1813.93|1814.66|1814.16|1814.27|1813.77|269
1640681100000|2021-12-28 08:45:00|1814.44|1813.94|1814.87|1814.37|1814.99|1814.54|1814.43|1813.93|319
1640681400000|2021-12-28 08:50:00|1814.88|1814.38|1815.22|1814.92|1815.29|1814.99|1814.63|1814.16|356
1640681700000|2021-12-28 08:55:00|1815.21|1814.91|1815.75|1815.25|1815.85|1815.45|1815.14|1814.64|343
1640682000000|2021-12-28 09:00:00|1815.76|1815.26|1815.42|1814.92|1815.95|1815.45|1815.17|1814.77|306
1640682300000|2021-12-28 09:05:00|1815.41|1814.91|1815.57|1815.07|1815.83|1815.36|1815.29|1814.79|255
1640682600000|2021-12-28 09:10:00|1815.54|1815.04|1815.37|1814.87|1815.71|1815.21|1815.16|1814.71|287
1640682900000|2021-12-28 09:15:00|1815.35|1814.85|1815.19|1814.69|1815.42|1814.92|1814.7|1814.26|243
1640683200000|2021-12-28 09:20:00|1815.2|1814.7|1815.24|1814.74|1815.6|1815.1|1814.99|1814.59|286
1640683500000|2021-12-28 09:25:00|1815.23|1814.73|1814.91|1814.41|1815.41|1814.91|1814.91|1814.41|187
1640683800000|2021-12-28 09:30:00|1814.92|1814.42|1814.53|1814.03|1815.18|1814.78|1814.53|1814.03|254
1640684100000|2021-12-28 09:35:00|1814.59|1814.09|1814.66|1814.16|1814.98|1814.48|1814.46|1814.03|221
1640684400000|2021-12-28 09:40:00|1814.65|1814.15|1814.9|1814.6|1814.99|1814.6|1814.49|1813.99|225
1640684700000|2021-12-28 09:45:00|1815|1814.5|1814.92|1814.62|1815.43|1814.94|1814.9|1814.47|240
1640685000000|2021-12-28 09:50:00|1815.02|1814.52|1815.18|1814.68|1815.19|1814.69|1814.99|1814.49|92
1640685300000|2021-12-28 09:55:00|1814.95|1814.45|1815.62|1815.12|1815.63|1815.13|1814.89|1814.39|192
1640685600000|2021-12-28 10:00:00|1815.58|1815.08|1815.66|1815.16|1816.17|1815.75|1815.56|1815.06|395
1640685900000|2021-12-28 10:05:00|1815.65|1815.15|1815.8|1815.3|1815.84|1815.42|1815.49|1814.99|282
1640686200000|2021-12-28 10:10:00|1815.79|1815.29|1815.84|1815.54|1815.98|1815.54|1815.64|1815.2|289
1640686500000|2021-12-28 10:15:00|1815.83|1815.53|1815.67|1815.17|1815.94|1815.53|1815.56|1815.14|205
1640686800000|2021-12-28 10:20:00|1815.66|1815.16|1815.86|1815.36|1815.87|1815.47|1815.57|1815.14|163
1640687100000|2021-12-28 10:25:00|1815.85|1815.35|1816.07|1815.57|1816.38|1815.89|1815.78|1815.35|251
1640687400000|2021-12-28 10:30:00|1816.14|1815.64|1816.71|1816.21|1816.76|1816.26|1816.01|1815.57|260
1640687700000|2021-12-28 10:35:00|1816.69|1816.19|1817.9|1817.4|1817.9|1817.41|1816.53|1816.13|524
1640688000000|2021-12-28 10:40:00|1817.91|1817.41|1817.52|1817.02|1817.91|1817.41|1817.37|1816.87|338
1640688300000|2021-12-28 10:45:00|1817.53|1817.03|1817.91|1817.41|1818.1|1817.8|1817.24|1816.81|318
1640688600000|2021-12-28 10:50:00|1817.95|1817.45|1817.75|1817.25|1818.03|1817.53|1817.66|1817.17|249
1640688900000|2021-12-28 10:55:00|1817.76|1817.26|1818.12|1817.62|1818.13|1817.63|1817.41|1816.94|312
1640689200000|2021-12-28 11:00:00|1818.14|1817.64|1817.72|1817.22|1818.28|1817.78|1817.11|1816.61|344
1640689500000|2021-12-28 11:05:00|1817.74|1817.24|1818.15|1817.65|1818.63|1818.13|1817.74|1817.24|423
1640689800000|2021-12-28 11:10:00|1818.16|1817.66|1817.63|1817.13|1818.48|1817.98|1817.52|1817.12|423
1640690100000|2021-12-28 11:15:00|1817.64|1817.14|1817.47|1817.17|1818.01|1817.51|1817.28|1816.78|460
1640690400000|2021-12-28 11:20:00|1817.46|1817.16|1816.53|1816.03|1817.67|1817.18|1816.51|1816.01|427
1640690700000|2021-12-28 11:25:00|1816.52|1816.02|1816.79|1816.29|1816.99|1816.49|1816.46|1815.96|378
1640691000000|2021-12-28 11:30:00|1816.8|1816.3|1817.31|1816.81|1817.44|1816.96|1816.79|1816.29|235
1640691300000|2021-12-28 11:35:00|1817.3|1816.8|1817.6|1817.1|1817.65|1817.15|1817.13|1816.63|196
1640691600000|2021-12-28 11:40:00|1817.59|1817.09|1817.66|1817.16|1817.83|1817.33|1817.25|1816.75|284
1640691900000|2021-12-28 11:45:00|1817.67|1817.17|1817.05|1816.55|1817.91|1817.41|1816.96|1816.47|334
1640692200000|2021-12-28 11:50:00|1817.04|1816.54|1817.48|1816.98|1817.5|1817|1816.87|1816.37|288
1640692500000|2021-12-28 11:55:00|1817.4|1816.9|1818.11|1817.61|1818.23|1817.84|1817.37|1816.87|366
1640692800000|2021-12-28 12:00:00|1818.12|1817.62|1817.74|1817.24|1818.19|1817.72|1817.54|1817.07|472
1640693100000|2021-12-28 12:05:00|1817.7|1817.2|1817.68|1817.18|1818.02|1817.59|1817.58|1817.08|389
1640693400000|2021-12-28 12:10:00|1817.73|1817.23|1817.88|1817.38|1818.01|1817.51|1817.61|1817.11|322
1640693700000|2021-12-28 12:15:00|1817.87|1817.37|1818.23|1817.73|1818.25|1817.75|1817.76|1817.33|332
1640694000000|2021-12-28 12:20:00|1818.22|1817.72|1817.87|1817.37|1818.29|1817.83|1817.87|1817.37|384
1640694300000|2021-12-28 12:25:00|1817.91|1817.41|1818.07|1817.57|1818.19|1817.7|1817.62|1817.12|342
1640694600000|2021-12-28 12:30:00|1818.08|1817.58|1818.09|1817.59|1818.24|1817.86|1817.86|1817.36|266
1640694900000|2021-12-28 12:35:00|1818.1|1817.6|1817.82|1817.32|1818.1|1817.6|1817.75|1817.31|215
1640695200000|2021-12-28 12:40:00|1817.83|1817.33|1817.9|1817.4|1817.95|1817.45|1817.38|1816.99|319
1640695500000|2021-12-28 12:45:00|1817.92|1817.42|1817.66|1817.16|1817.95|1817.45|1817.53|1817.03|234
1640695800000|2021-12-28 12:50:00|1817.67|1817.17|1817.19|1816.69|1817.67|1817.17|1816.93|1816.48|300
1640696100000|2021-12-28 12:55:00|1817.21|1816.71|1816.73|1816.23|1817.33|1816.83|1816.58|1816.08|405
1640696400000|2021-12-28 13:00:00|1816.74|1816.24|1817.4|1816.9|1818.02|1817.52|1816.74|1816.24|776
1640696700000|2021-12-28 13:05:00|1817.41|1816.91|1816.16|1815.66|1817.54|1817.04|1815.41|1814.91|707
1640697000000|2021-12-28 13:10:00|1816.15|1815.65|1816.16|1815.66|1816.84|1816.34|1816.09|1815.59|591
1640697300000|2021-12-28 13:15:00|1816.15|1815.65|1816.28|1815.78|1816.6|1816.1|1815.61|1815.11|455
1640697600000|2021-12-28 13:20:00|1816.13|1815.63|1817.7|1817.2|1818.32|1817.84|1816.13|1815.63|804
1640697900000|2021-12-28 13:25:00|1817.79|1817.29|1818.94|1818.44|1819.2|1818.7|1817.71|1817.21|919
1640698200000|2021-12-28 13:30:00|1818.95|1818.45|1819.64|1819.14|1820.21|1819.85|1818.75|1818.25|1072
1640698500000|2021-12-28 13:35:00|1819.65|1819.15|1819.77|1819.27|1820.33|1819.83|1819.02|1818.52|888
1640698800000|2021-12-28 13:40:00|1819.86|1819.36|1819.49|1818.99|1820.53|1820.03|1819.12|1818.7|719
1640699100000|2021-12-28 13:45:00|1819.59|1819.09|1819.46|1818.96|1820.54|1820.04|1818.69|1818.19|859
1640699400000|2021-12-28 13:50:00|1819.48|1818.98|1818.61|1818.11|1819.89|1819.39|1818.17|1817.67|762
1640699700000|2021-12-28 13:55:00|1818.62|1818.12|1818.25|1817.75|1818.86|1818.36|1818.02|1817.52|671
1640700000000|2021-12-28 14:00:00|1818.23|1817.73|1817.73|1817.23|1818.78|1818.28|1817.34|1816.84|758
1640700300000|2021-12-28 14:05:00|1817.72|1817.22|1812.95|1812.45|1817.72|1817.22|1811.6|1811.1|1250
1640700600000|2021-12-28 14:10:00|1812.88|1812.38|1811.44|1810.94|1814.53|1814.03|1810.42|1809.92|1374
1640700900000|2021-12-28 14:15:00|1811.46|1810.96|1812.84|1812.34|1813.64|1813.14|1810.81|1810.31|1233
1640701200000|2021-12-28 14:20:00|1812.82|1812.32|1812.65|1812.15|1813.72|1813.22|1812.13|1811.63|876
1640701500000|2021-12-28 14:25:00|1812.66|1812.16|1812.7|1812.2|1814.12|1813.62|1812.09|1811.59|805
1640701800000|2021-12-28 14:30:00|1812.66|1812.16|1813.48|1812.98|1813.82|1813.32|1811.95|1811.45|1045
1640702100000|2021-12-28 14:35:00|1813.46|1812.96|1814.9|1814.4|1815.47|1815.03|1812.99|1812.49|1084
1640702400000|2021-12-28 14:40:00|1814.96|1814.46|1815.58|1815.08|1816.29|1815.79|1814.72|1814.22|1011
1640702700000|2021-12-28 14:45:00|1815.67|1815.17|1814.09|1813.59|1815.67|1815.17|1813.98|1813.48|1042
1640703000000|2021-12-28 14:50:00|1814.08|1813.58|1813.36|1812.86|1814.67|1814.17|1812.71|1812.21|1024
1640703300000|2021-12-28 14:55:00|1813.39|1812.89|1814.15|1813.65|1814.68|1814.18|1812.87|1812.42|891
1640703600000|2021-12-28 15:00:00|1814.17|1813.67|1815.58|1815.28|1815.67|1815.28|1814.14|1813.64|901
1640703900000|2021-12-28 15:05:00|1815.6|1815.3|1814.69|1814.19|1815.78|1815.3|1814.14|1813.64|882
1640704200000|2021-12-28 15:10:00|1814.68|1814.18|1814.53|1814.03|1814.94|1814.44|1813.94|1813.44|792
1640704500000|2021-12-28 15:15:00|1814.56|1814.06|1814.3|1813.8|1814.63|1814.13|1813.43|1812.93|672
1640704800000|2021-12-28 15:20:00|1814.26|1813.76|1815.22|1814.72|1815.31|1814.81|1814.04|1813.59|621
1640705100000|2021-12-28 15:25:00|1815.21|1814.71|1815.61|1815.11|1815.62|1815.12|1814.39|1813.89|633
1640705400000|2021-12-28 15:30:00|1815.6|1815.1|1813.67|1813.17|1815.71|1815.21|1813.62|1813.12|682
1640705700000|2021-12-28 15:35:00|1813.66|1813.16|1813.12|1812.62|1813.82|1813.32|1812.9|1812.4|753
1640706000000|2021-12-28 15:40:00|1813.1|1812.6|1813.23|1812.73|1813.4|1812.9|1812.4|1811.99|680
1640706300000|2021-12-28 15:45:00|1813.21|1812.71|1812.82|1812.32|1813.26|1812.76|1812.51|1812.01|503
1640706600000|2021-12-28 15:50:00|1812.79|1812.29|1812.23|1811.73|1812.9|1812.4|1811.64|1811.14|546
1640706900000|2021-12-28 15:55:00|1812.25|1811.75|1811.78|1811.28|1812.28|1811.78|1811.21|1810.71|577
1640707200000|2021-12-28 16:00:00|1811.77|1811.27|1810.68|1810.18|1811.77|1811.27|1810.66|1810.16|634
1640707500000|2021-12-28 16:05:00|1810.66|1810.16|1810.59|1810.09|1811.01|1810.51|1809.88|1809.38|709
1640707800000|2021-12-28 16:10:00|1810.58|1810.08|1810.23|1809.73|1810.6|1810.1|1809.53|1809.14|686
1640708100000|2021-12-28 16:15:00|1810.24|1809.74|1810.16|1809.66|1810.41|1809.91|1809.67|1809.17|536
1640708400000|2021-12-28 16:20:00|1810.14|1809.64|1811.52|1811.02|1811.56|1811.06|1810.14|1809.64|593
1640708700000|2021-12-28 16:25:00|1811.49|1810.99|1812.3|1811.8|1812.61|1812.11|1811.42|1810.92|627
1640709000000|2021-12-28 16:30:00|1812.29|1811.79|1810.8|1810.3|1812.34|1811.84|1810.68|1810.18|568
1640709300000|2021-12-28 16:35:00|1810.78|1810.28|1810.05|1809.55|1810.95|1810.45|1809.96|1809.46|513
1640709600000|2021-12-28 16:40:00|1810.06|1809.56|1809.8|1809.3|1810.28|1809.78|1809.69|1809.19|464
1640709900000|2021-12-28 16:45:00|1809.82|1809.32|1810.59|1810.09|1810.7|1810.2|1809.81|1809.31|515
1640710200000|2021-12-28 16:50:00|1810.6|1810.1|1810.89|1810.39|1811.24|1810.74|1810.59|1810.09|421
1640710500000|2021-12-28 16:55:00|1810.88|1810.38|1811.03|1810.53|1811.11|1810.79|1810.38|1809.88|400
1640710800000|2021-12-28 17:00:00|1811.06|1810.56|1811.61|1811.11|1811.68|1811.18|1811|1810.5|377
1640711100000|2021-12-28 17:05:00|1811.62|1811.12|1811.25|1810.75|1811.65|1811.15|1811.14|1810.68|320
1640711400000|2021-12-28 17:10:00|1811.26|1810.76|1811.31|1810.81|1811.46|1810.96|1811.21|1810.71|267
1640711700000|2021-12-28 17:15:00|1811.3|1810.8|1812.01|1811.51|1812.13|1811.63|1811.22|1810.72|345
1640712000000|2021-12-28 17:20:00|1812.02|1811.52|1811.59|1811.09|1812.25|1811.75|1811.58|1811.08|341
1640712300000|2021-12-28 17:25:00|1811.68|1811.18|1812.05|1811.55|1812.11|1811.61|1811.21|1810.71|458
1640712600000|2021-12-28 17:30:00|1812.06|1811.56|1812.01|1811.51|1812.28|1811.78|1811.79|1811.29|487
1640712900000|2021-12-28 17:35:00|1812.02|1811.52|1812.26|1811.76|1812.36|1811.92|1811.91|1811.41|470
1640713200000|2021-12-28 17:40:00|1812.28|1811.78|1811.99|1811.49|1812.43|1811.93|1811.57|1811.17|318
1640713500000|2021-12-28 17:45:00|1811.97|1811.47|1811.68|1811.18|1811.98|1811.48|1811.56|1811.06|296
1640713800000|2021-12-28 17:50:00|1811.67|1811.17|1810.6|1810.1|1811.79|1811.29|1810.6|1810.1|417
1640714100000|2021-12-28 17:55:00|1810.61|1810.11|1810.66|1810.16|1810.66|1810.16|1810.2|1809.75|397
1640714400000|2021-12-28 18:00:00|1810.57|1810.07|1810.31|1809.81|1810.58|1810.08|1809.82|1809.42|756
1640714700000|2021-12-28 18:05:00|1810.32|1809.82|1810.81|1810.51|1811.02|1810.63|1809.9|1809.41|550
1640715000000|2021-12-28 18:10:00|1810.79|1810.49|1811.35|1810.85|1811.62|1811.3|1810.73|1810.34|461
1640715300000|2021-12-28 18:15:00|1811.37|1810.87|1810.96|1810.46|1811.4|1810.9|1810.75|1810.25|408
1640715600000|2021-12-28 18:20:00|1810.95|1810.45|1810.6|1810.1|1810.99|1810.59|1810.54|1810.04|452
1640715900000|2021-12-28 18:25:00|1810.57|1810.07|1810.69|1810.19|1810.89|1810.5|1810.23|1809.79|616
1640716200000|2021-12-28 18:30:00|1810.46|1810.16|1810.11|1809.61|1811.29|1810.79|1809.92|1809.56|489
1640716500000|2021-12-28 18:35:00|1810.1|1809.6|1809.61|1809.11|1810.12|1809.62|1808.64|1808.16|557
1640716800000|2021-12-28 18:40:00|1809.69|1809.19|1808.05|1807.55|1809.7|1809.2|1807.59|1807.22|705
1640717100000|2021-12-28 18:45:00|1808.07|1807.57|1806.86|1806.36|1808.21|1807.71|1806.75|1806.25|651
1640717400000|2021-12-28 18:50:00|1806.87|1806.37|1805.9|1805.4|1807.16|1806.66|1805.58|1805.14|737
1640717700000|2021-12-28 18:55:00|1805.89|1805.39|1805.96|1805.46|1805.96|1805.53|1805.33|1804.83|531
1640718000000|2021-12-28 19:00:00|1805.97|1805.47|1806.72|1806.22|1806.8|1806.3|1805.83|1805.33|471
1640718300000|2021-12-28 19:05:00|1806.73|1806.23|1806.43|1805.93|1806.74|1806.24|1806.24|1805.74|365
1640718600000|2021-12-28 19:10:00|1806.42|1805.92|1806.3|1805.8|1806.74|1806.24|1805.98|1805.48|457
1640718900000|2021-12-28 19:15:00|1806.32|1805.82|1808.05|1807.55|1808.05|1807.55|1806.22|1805.72|502
1640719200000|2021-12-28 19:20:00|1808.03|1807.53|1807.63|1807.13|1808.2|1807.7|1807.61|1807.11|385
1640719500000|2021-12-28 19:25:00|1807.64|1807.14|1807.53|1807.03|1807.94|1807.44|1807.24|1806.74|399
1640719800000|2021-12-28 19:30:00|1807.54|1807.04|1807.14|1806.64|1807.56|1807.06|1806.98|1806.48|338
1640720100000|2021-12-28 19:35:00|1807.13|1806.63|1807.46|1806.96|1807.76|1807.26|1807.1|1806.6|349
1640720400000|2021-12-28 19:40:00|1807.47|1806.97|1807.15|1806.65|1807.49|1806.99|1806.98|1806.48|335
1640720700000|2021-12-28 19:45:00|1807.17|1806.67|1807.07|1806.57|1807.39|1806.89|1806.95|1806.45|393
1640721000000|2021-12-28 19:50:00|1807.08|1806.58|1807|1806.5|1807.23|1806.73|1806.79|1806.29|405
1640721300000|2021-12-28 19:55:00|1806.97|1806.47|1807.36|1806.86|1807.46|1806.96|1806.5|1806|517
1640721600000|2021-12-28 20:00:00|1807.34|1806.84|1806.92|1806.42|1807.56|1807.06|1806.83|1806.33|487
1640721900000|2021-12-28 20:05:00|1806.89|1806.39|1807.23|1806.73|1807.49|1806.99|1806.64|1806.14|400
1640722200000|2021-12-28 20:10:00|1807.22|1806.72|1806.96|1806.46|1807.33|1806.83|1806.83|1806.33|414
1640722500000|2021-12-28 20:15:00|1806.98|1806.48|1806.87|1806.37|1807.05|1806.55|1806.64|1806.14|371
1640722800000|2021-12-28 20:20:00|1806.89|1806.39|1806.78|1806.28|1807.17|1806.67|1806.75|1806.25|374
1640723100000|2021-12-28 20:25:00|1806.8|1806.3|1806.9|1806.4|1806.96|1806.46|1806.62|1806.15|331
1640723400000|2021-12-28 20:30:00|1806.89|1806.39|1807.32|1806.82|1807.68|1807.18|1806.85|1806.38|377
1640723700000|2021-12-28 20:35:00|1807.35|1806.85|1806.9|1806.4|1807.5|1807|1806.85|1806.35|338
1640724000000|2021-12-28 20:40:00|1806.89|1806.39|1806.49|1805.99|1806.92|1806.42|1806.41|1805.91|355
1640724300000|2021-12-28 20:45:00|1806.5|1806|1806.14|1805.64|1806.64|1806.14|1806.12|1805.62|425
1640724600000|2021-12-28 20:50:00|1806.23|1805.73|1806.41|1805.91|1806.68|1806.18|1806.2|1805.7|441
1640724900000|2021-12-28 20:55:00|1806.45|1805.95|1805.86|1805.36|1806.54|1806.04|1805.46|1805|690
1640725200000|2021-12-28 21:00:00|1805.85|1805.35|1806.16|1805.66|1806.19|1805.69|1805.72|1805.22|405
1640725500000|2021-12-28 21:05:00|1806.15|1805.65|1805.96|1805.46|1806.24|1805.74|1805.83|1805.33|215
1640725800000|2021-12-28 21:10:00|1805.95|1805.45|1805.54|1805.04|1806.01|1805.51|1805.24|1804.83|191
1640726100000|2021-12-28 21:15:00|1805.53|1805.03|1806.04|1805.54|1806.14|1805.64|1805.47|1804.97|196
1640726400000|2021-12-28 21:20:00|1806.05|1805.55|1805.96|1805.46|1806.05|1805.55|1805.63|1805.13|194
1640726700000|2021-12-28 21:25:00|1805.94|1805.44|1805.85|1805.35|1806.12|1805.62|1805.8|1805.3|191
1640727000000|2021-12-28 21:30:00|1805.92|1805.42|1805.66|1805.16|1805.92|1805.42|1805.55|1805.05|180
1640727300000|2021-12-28 21:35:00|1805.65|1805.15|1805.68|1805.18|1805.77|1805.27|1805.61|1805.11|138
1640727600000|2021-12-28 21:40:00|1805.69|1805.19|1805.78|1805.28|1805.81|1805.31|1805.63|1805.13|146
1640727900000|2021-12-28 21:45:00|1805.82|1805.32|1806|1805.5|1806.04|1805.54|1805.75|1805.25|186
1640728200000|2021-12-28 21:50:00|1805.99|1805.49|1806.58|1806.08|1806.58|1806.08|1805.88|1805.38|235
1640728500000|2021-12-28 21:55:00|1806.59|1806.09|1806.52|1806.02|1806.64|1806.14|1806.31|1805.81|261
1640732400000|2021-12-28 23:00:00|1806.69|1806.19|1806.93|1806.43|1806.95|1806.45|1806.31|1805.81|314
1640732700000|2021-12-28 23:05:00|1806.94|1806.44|1806.77|1806.27|1806.97|1806.47|1806.72|1806.22|174
1640733000000|2021-12-28 23:10:00|1806.78|1806.28|1807.24|1806.74|1807.3|1806.8|1806.78|1806.28|228
1640733300000|2021-12-28 23:15:00|1807.23|1806.73|1807.31|1806.81|1807.43|1806.93|1807.01|1806.51|188
1640733600000|2021-12-28 23:20:00|1807.27|1806.77|1807.44|1806.94|1807.52|1807.02|1807.14|1806.64|213
1640733900000|2021-12-28 23:25:00|1807.45|1806.95|1807.36|1806.86|1807.51|1807.01|1807.26|1806.76|244
1640734200000|2021-12-28 23:30:00|1807.39|1806.89|1807.28|1806.78|1807.43|1806.93|1807.17|1806.67|162
1640734500000|2021-12-28 23:35:00|1807.27|1806.77|1806.76|1806.26|1807.27|1806.77|1806.56|1806.06|256
1640734800000|2021-12-28 23:40:00|1806.79|1806.29|1806.78|1806.28|1807.32|1806.82|1806.49|1805.99|347
1640735100000|2021-12-28 23:45:00|1806.79|1806.29|1807.21|1806.71|1807.42|1806.92|1806.22|1805.72|490
1640735400000|2021-12-28 23:50:00|1807.2|1806.7|1806.95|1806.45|1807.34|1806.84|1806.32|1805.82|364
1640735700000|2021-12-28 23:55:00|1806.96|1806.46|1806.9|1806.4|1807.12|1806.62|1806.69|1806.19|481
1640736000000|2021-12-29 00:00:00|1806.88|1806.38|1806|1805.5|1806.89|1806.39|1806|1805.5|359
1640736300000|2021-12-29 00:05:00|1805.99|1805.49|1805.67|1805.17|1806.55|1806.05|1805.55|1805.05|327
1640736600000|2021-12-29 00:10:00|1805.69|1805.19|1805.19|1804.69|1805.81|1805.31|1804.79|1804.29|491
1640736900000|2021-12-29 00:15:00|1805.2|1804.7|1805.3|1804.8|1805.63|1805.13|1804.83|1804.33|390
1640737200000|2021-12-29 00:20:00|1805.29|1804.79|1805.67|1805.17|1805.71|1805.21|1804.98|1804.48|160
1640737500000|2021-12-29 00:25:00|1805.73|1805.23|1805.84|1805.34|1805.96|1805.46|1805.61|1805.11|197
1640737800000|2021-12-29 00:30:00|1805.87|1805.37|1805.42|1804.92|1805.99|1805.49|1805.24|1804.74|292
1640738100000|2021-12-29 00:35:00|1805.41|1804.91|1805.45|1804.95|1805.48|1804.98|1805.02|1804.52|264
1640738400000|2021-12-29 00:40:00|1805.44|1804.94|1805.64|1805.14|1805.66|1805.16|1805.43|1804.93|116
1640738700000|2021-12-29 00:45:00|1805.63|1805.13|1805.25|1804.75|1805.63|1805.13|1805.19|1804.69|188
1640739000000|2021-12-29 00:50:00|1805.26|1804.76|1805.48|1804.98|1805.58|1805.08|1805.05|1804.55|338
1640739300000|2021-12-29 00:55:00|1805.47|1804.97|1805.88|1805.38|1806.2|1805.7|1805.47|1804.97|264
1640739600000|2021-12-29 01:00:00|1805.9|1805.4|1805.94|1805.44|1806.3|1805.89|1805.35|1804.85|623
1640739900000|2021-12-29 01:05:00|1805.93|1805.43|1805.63|1805.13|1805.93|1805.43|1804.99|1804.49|464
1640740200000|2021-12-29 01:10:00|1805.66|1805.16|1805.13|1804.63|1805.7|1805.2|1804.98|1804.48|413
1640740500000|2021-12-29 01:15:00|1805.12|1804.62|1804.63|1804.13|1805.13|1804.63|1804.37|1803.87|604
1640740800000|2021-12-29 01:20:00|1804.61|1804.11|1805.06|1804.56|1805.38|1804.88|1804.61|1804.11|436
1640741100000|2021-12-29 01:25:00|1805.02|1804.52|1805.53|1805.03|1805.76|1805.26|1804.97|1804.47|346
1640741400000|2021-12-29 01:30:00|1805.58|1805.08|1806.27|1805.77|1806.46|1805.96|1805.49|1804.99|481
1640741700000|2021-12-29 01:35:00|1806.17|1805.67|1806.19|1805.69|1806.37|1805.87|1806.05|1805.55|507
1640742000000|2021-12-29 01:40:00|1806.17|1805.67|1806.42|1805.92|1806.53|1806.03|1805.82|1805.32|444
1640742300000|2021-12-29 01:45:00|1806.41|1805.91|1806.31|1805.81|1806.43|1805.93|1806|1805.5|339
1640742600000|2021-12-29 01:50:00|1806.32|1805.82|1806.38|1805.88|1806.43|1805.93|1806.2|1805.7|277
1640742900000|2021-12-29 01:55:00|1806.39|1805.89|1806.17|1805.67|1806.55|1806.05|1805.87|1805.37|372
1640743200000|2021-12-29 02:00:00|1806.19|1805.69|1805.69|1805.19|1806.21|1805.71|1805.38|1804.88|374
1640743500000|2021-12-29 02:05:00|1805.59|1805.09|1806.4|1805.9|1806.49|1805.99|1805.52|1805.02|289
1640743800000|2021-12-29 02:10:00|1806.34|1805.84|1806.65|1806.15|1806.72|1806.22|1805.96|1805.46|441
1640744100000|2021-12-29 02:15:00|1806.64|1806.14|1805.81|1805.31|1806.64|1806.14|1805.7|1805.2|365
1640744400000|2021-12-29 02:20:00|1805.82|1805.32|1806.07|1805.57|1806.17|1805.67|1805.66|1805.16|320
1640744700000|2021-12-29 02:25:00|1806.06|1805.56|1805.5|1805|1806.06|1805.56|1805.3|1804.8|251
1640745000000|2021-12-29 02:30:00|1805.48|1804.98|1805.4|1804.9|1805.89|1805.39|1805.3|1804.8|520
1640745300000|2021-12-29 02:35:00|1805.41|1804.91|1805.58|1805.08|1805.81|1805.31|1805.24|1804.74|723
1640745600000|2021-12-29 02:40:00|1805.59|1805.09|1806.25|1805.75|1806.28|1805.78|1805.55|1805.05|362
1640745900000|2021-12-29 02:45:00|1806.24|1805.74|1806.72|1806.22|1806.81|1806.31|1806.13|1805.63|316
1640746200000|2021-12-29 02:50:00|1806.73|1806.23|1807.21|1806.71|1807.36|1806.86|1806.68|1806.18|386
1640746500000|2021-12-29 02:55:00|1807.2|1806.7|1807.74|1807.24|1807.8|1807.3|1807.05|1806.55|474
1640746800000|2021-12-29 03:00:00|1807.77|1807.27|1807.71|1807.21|1807.97|1807.47|1807.65|1807.15|402
1640747100000|2021-12-29 03:05:00|1807.76|1807.26|1807.38|1806.88|1807.77|1807.27|1807.35|1806.85|334
1640747400000|2021-12-29 03:10:00|1807.39|1806.89|1807.61|1807.11|1807.64|1807.14|1807.17|1806.67|267
1640747700000|2021-12-29 03:15:00|1807.63|1807.13|1807.81|1807.31|1807.97|1807.47|1807.61|1807.11|225
1640748000000|2021-12-29 03:20:00|1807.78|1807.28|1807.82|1807.32|1808.01|1807.51|1807.66|1807.16|283
1640748300000|2021-12-29 03:25:00|1807.79|1807.29|1807.68|1807.18|1808|1807.5|1807.62|1807.12|227
1640748600000|2021-12-29 03:30:00|1807.69|1807.19|1807.46|1806.96|1807.85|1807.35|1807.44|1806.94|175
1640748900000|2021-12-29 03:35:00|1807.47|1806.97|1807.45|1806.95|1807.55|1807.05|1807.38|1806.88|186
1640749200000|2021-12-29 03:40:00|1807.43|1806.93|1807.37|1806.87|1807.53|1807.03|1807.31|1806.81|156
1640749500000|2021-12-29 03:45:00|1807.36|1806.86|1807.26|1806.76|1807.47|1806.97|1807.15|1806.66|187
1640749800000|2021-12-29 03:50:00|1807.27|1806.77|1807.16|1806.66|1807.27|1806.8|1807.02|1806.58|164
1640750100000|2021-12-29 03:55:00|1807.12|1806.62|1807.01|1806.51|1807.13|1806.63|1806.82|1806.32|210
1640750400000|2021-12-29 04:00:00|1807|1806.5|1806.75|1806.25|1807|1806.5|1806.49|1806.12|204
1640750700000|2021-12-29 04:05:00|1806.74|1806.24|1806.65|1806.15|1806.76|1806.27|1806.51|1806.04|164
1640751000000|2021-12-29 04:10:00|1806.64|1806.14|1807.33|1806.83|1807.36|1806.86|1806.64|1806.14|228
1640751300000|2021-12-29 04:15:00|1807.31|1806.81|1807.23|1806.73|1807.38|1806.88|1807.18|1806.68|152
1640751600000|2021-12-29 04:20:00|1807.21|1806.71|1807.16|1806.66|1807.24|1806.74|1807.12|1806.62|137
1640751900000|2021-12-29 04:25:00|1807.15|1806.65|1807.22|1806.72|1807.29|1806.79|1807.08|1806.58|115
1640752200000|2021-12-29 04:30:00|1807.23|1806.73|1807.13|1806.63|1807.3|1806.8|1807.12|1806.62|121
1640752500000|2021-12-29 04:35:00|1807.15|1806.65|1807.06|1806.56|1807.18|1806.68|1807|1806.5|182
1640752800000|2021-12-29 04:40:00|1807.07|1806.57|1806.96|1806.46|1807.07|1806.57|1806.85|1806.35|159
1640753100000|2021-12-29 04:45:00|1806.95|1806.45|1806.43|1805.93|1806.97|1806.47|1806.33|1805.86|237
1640753400000|2021-12-29 04:50:00|1806.41|1805.91|1806.48|1805.98|1806.54|1806.04|1806.29|1805.79|221
1640753700000|2021-12-29 04:55:00|1806.46|1805.96|1806.14|1805.64|1806.52|1806.02|1806.11|1805.61|183
1640754000000|2021-12-29 05:00:00|1806.15|1805.65|1806.23|1805.73|1806.42|1805.92|1806.02|1805.52|213
1640754300000|2021-12-29 05:05:00|1806.24|1805.74|1806.08|1805.58|1806.25|1805.75|1805.93|1805.43|150
1640754600000|2021-12-29 05:10:00|1806.07|1805.57|1806.25|1805.75|1806.3|1805.8|1805.99|1805.49|171
1640754900000|2021-12-29 05:15:00|1806.27|1805.77|1806.58|1806.08|1806.73|1806.23|1805.66|1805.16|338
1640755200000|2021-12-29 05:20:00|1806.55|1806.05|1806.43|1805.93|1806.9|1806.52|1806.21|1805.71|297
1640755500000|2021-12-29 05:25:00|1806.4|1805.9|1806.73|1806.23|1806.81|1806.31|1806.38|1805.88|195
1640755800000|2021-12-29 05:30:00|1806.74|1806.24|1806.77|1806.27|1807.47|1806.97|1806.73|1806.23|518
1640756100000|2021-12-29 05:35:00|1806.84|1806.34|1807.17|1806.67|1807.35|1806.85|1806.77|1806.27|363
1640756400000|2021-12-29 05:40:00|1807.16|1806.66|1807.22|1806.72|1807.46|1806.96|1807.12|1806.62|272
1640756700000|2021-12-29 05:45:00|1807.2|1806.7|1807.09|1806.59|1807.38|1806.88|1806.82|1806.32|250
1640757000000|2021-12-29 05:50:00|1807.07|1806.57|1807.61|1807.11|1807.71|1807.21|1807.03|1806.53|362
1640757300000|2021-12-29 05:55:00|1807.64|1807.14|1806.99|1806.49|1807.64|1807.14|1806.88|1806.38|326
1640757600000|2021-12-29 06:00:00|1807|1806.5|1807.14|1806.64|1807.42|1806.92|1806.86|1806.36|322
1640757900000|2021-12-29 06:05:00|1807.18|1806.68|1807.22|1806.72|1807.39|1806.92|1806.92|1806.54|289
1640758200000|2021-12-29 06:10:00|1807.23|1806.73|1807.23|1806.73|1807.58|1807.1|1807.1|1806.64|364
1640758500000|2021-12-29 06:15:00|1807.27|1806.77|1807.25|1806.75|1807.56|1807.15|1807.1|1806.6|277
1640758800000|2021-12-29 06:20:00|1807.27|1806.77|1807.47|1806.97|1807.59|1807.09|1807.19|1806.69|272
1640759100000|2021-12-29 06:25:00|1807.45|1806.95|1807.65|1807.15|1807.74|1807.24|1807.43|1806.93|303
1640759400000|2021-12-29 06:30:00|1807.62|1807.12|1807.45|1806.95|1807.85|1807.35|1807.31|1806.81|379
1640759700000|2021-12-29 06:35:00|1807.47|1806.97|1807.01|1806.51|1807.51|1807.01|1806.94|1806.44|341
1640760000000|2021-12-29 06:40:00|1806.99|1806.49|1806.84|1806.34|1807.14|1806.71|1806.76|1806.26|364
1640760300000|2021-12-29 06:45:00|1806.85|1806.35|1806.52|1806.02|1806.85|1806.41|1806.46|1805.96|317
1640760600000|2021-12-29 06:50:00|1806.54|1806.04|1806.81|1806.31|1806.9|1806.4|1806.41|1805.91|263
1640760900000|2021-12-29 06:55:00|1806.79|1806.29|1806.34|1805.84|1806.96|1806.46|1806.01|1805.51|297
1640761200000|2021-12-29 07:00:00|1806.44|1805.94|1805.34|1804.84|1806.44|1805.94|1805.12|1804.62|476
1640761500000|2021-12-29 07:05:00|1805.33|1804.83|1806|1805.5|1806.1|1805.6|1805.01|1804.59|319
1640761800000|2021-12-29 07:10:00|1806.01|1805.51|1806.3|1805.8|1806.47|1805.97|1805.73|1805.23|352
1640762100000|2021-12-29 07:15:00|1806.33|1805.83|1806.74|1806.24|1806.8|1806.3|1806.26|1805.76|360
1640762400000|2021-12-29 07:20:00|1806.67|1806.17|1806.01|1805.51|1806.8|1806.3|1805.72|1805.22|350
1640762700000|2021-12-29 07:25:00|1806.06|1805.56|1805.69|1805.19|1806.13|1805.63|1805.41|1804.91|348
1640763000000|2021-12-29 07:30:00|1805.67|1805.17|1805.25|1804.75|1806.02|1805.52|1805.14|1804.64|434
1640763300000|2021-12-29 07:35:00|1805.24|1804.74|1805.4|1804.9|1805.52|1805.02|1804.86|1804.4|477
1640763600000|2021-12-29 07:40:00|1805.38|1804.88|1805.24|1804.74|1805.75|1805.25|1804.67|1804.19|478
1640763900000|2021-12-29 07:45:00|1805.25|1804.75|1805.42|1804.92|1805.44|1804.97|1804.94|1804.54|372
1640764200000|2021-12-29 07:50:00|1805.44|1804.94|1805.45|1804.95|1805.78|1805.36|1805.17|1804.77|409
1640764500000|2021-12-29 07:55:00|1805.41|1804.91|1804.69|1804.19|1805.44|1804.94|1804.36|1803.96|527
1640764800000|2021-12-29 08:00:00|1804.7|1804.2|1803.88|1803.58|1805.57|1805.23|1803.07|1802.65|993
1640765100000|2021-12-29 08:05:00|1803.83|1803.53|1803.73|1803.23|1804.33|1803.83|1803.41|1803.02|637
1640765400000|2021-12-29 08:10:00|1803.75|1803.25|1802.81|1802.51|1803.75|1803.34|1802.43|1802.13|643
1640765700000|2021-12-29 08:15:00|1802.83|1802.53|1803.14|1802.64|1803.78|1803.3|1802.61|1802.17|755
1640766000000|2021-12-29 08:20:00|1802.97|1802.67|1803.25|1802.75|1803.61|1803.23|1802.95|1802.53|492
1640766300000|2021-12-29 08:25:00|1803.23|1802.73|1802.57|1802.07|1803.25|1802.85|1802.44|1802.01|457
1640766600000|2021-12-29 08:30:00|1802.58|1802.08|1802.94|1802.44|1802.99|1802.54|1802.38|1801.98|408
1640766900000|2021-12-29 08:35:00|1802.93|1802.43|1803.52|1803.02|1803.61|1803.23|1802.69|1802.23|454
1640767200000|2021-12-29 08:40:00|1803.51|1803.01|1803.75|1803.25|1803.97|1803.57|1802.97|1802.57|505
1640767500000|2021-12-29 08:45:00|1803.71|1803.21|1803.62|1803.12|1803.82|1803.43|1803|1802.59|503
1640767800000|2021-12-29 08:50:00|1803.61|1803.11|1803.65|1803.15|1803.98|1803.58|1803.37|1802.94|394
1640768100000|2021-12-29 08:55:00|1803.64|1803.14|1804.46|1804.16|1804.63|1804.24|1803.11|1802.76|533
1640768400000|2021-12-29 09:00:00|1804.48|1804.18|1804.1|1803.8|1804.67|1804.27|1803.88|1803.57|487
1640768700000|2021-12-29 09:05:00|1804.11|1803.81|1804.14|1803.64|1804.39|1804.02|1803.56|1803.21|497
1640769000000|2021-12-29 09:10:00|1804.15|1803.65|1803.87|1803.37|1804.34|1803.93|1803.62|1803.2|345
1640769300000|2021-12-29 09:15:00|1803.88|1803.38|1804.12|1803.62|1804.13|1803.74|1803.3|1802.85|345
1640769600000|2021-12-29 09:20:00|1804.11|1803.61|1803.87|1803.37|1804.17|1803.75|1803.73|1803.32|275
1640769900000|2021-12-29 09:25:00|1803.88|1803.38|1803.73|1803.23|1803.91|1803.54|1803.34|1802.93|395
1640770200000|2021-12-29 09:30:00|1803.74|1803.24|1804|1803.7|1804.75|1804.3|1803.61|1803.2|436
1640770500000|2021-12-29 09:35:00|1804.1|1803.6|1803.77|1803.27|1804.19|1803.75|1803.65|1803.26|333
1640770800000|2021-12-29 09:40:00|1803.76|1803.26|1803.67|1803.37|1803.78|1803.38|1803.29|1802.87|305
1640771100000|2021-12-29 09:45:00|1803.66|1803.36|1803.4|1802.9|1803.93|1803.52|1803.1|1802.71|406
1640771400000|2021-12-29 09:50:00|1803.41|1802.91|1803.05|1802.55|1803.41|1802.94|1802.61|1802.28|382
1640771700000|2021-12-29 09:55:00|1803.04|1802.54|1803.09|1802.59|1803.1|1802.71|1802.58|1802.22|291
1640772000000|2021-12-29 10:00:00|1803.1|1802.6|1802.34|1802.04|1803.1|1802.64|1802.31|1801.98|300
1640772300000|2021-12-29 10:05:00|1802.33|1802.03|1801.6|1801.3|1802.54|1802.12|1801.54|1801.18|420
1640772600000|2021-12-29 10:10:00|1801.7|1801.2|1801.82|1801.32|1802.15|1801.74|1801.52|1801.15|435
1640772900000|2021-12-29 10:15:00|1801.72|1801.22|1800.95|1800.45|1801.9|1801.49|1800.58|1800.19|463
1640773200000|2021-12-29 10:20:00|1800.94|1800.44|1800.47|1799.97|1801.08|1800.67|1800.3|1799.88|567
1640773500000|2021-12-29 10:25:00|1800.46|1799.96|1799.05|1798.55|1800.53|1800.15|1798.88|1798.55|787
1640773800000|2021-12-29 10:30:00|1799.06|1798.56|1797.35|1796.85|1799.06|1798.76|1797.03|1796.55|1045
1640774100000|2021-12-29 10:35:00|1797.34|1796.84|1797.13|1796.63|1797.7|1797.31|1796.12|1795.76|733
1640774400000|2021-12-29 10:40:00|1797.12|1796.62|1797.23|1796.73|1797.92|1797.57|1796.73|1796.31|684
1640774700000|2021-12-29 10:45:00|1797.24|1796.74|1796.57|1796.27|1797.27|1796.95|1796.4|1796.01|518
1640775000000|2021-12-29 10:50:00|1796.55|1796.25|1795.2|1794.9|1796.82|1796.52|1794.67|1794.17|947
1640775300000|2021-12-29 10:55:00|1795.35|1794.85|1796|1795.7|1796.21|1795.82|1794.81|1794.42|727
1640775600000|2021-12-29 11:00:00|1796.01|1795.71|1795.2|1794.7|1796.01|1795.71|1794.82|1794.42|697
1640775900000|2021-12-29 11:05:00|1795.19|1794.69|1796.12|1795.62|1796.57|1796.19|1795.08|1794.68|774
1640776200000|2021-12-29 11:10:00|1796.13|1795.63|1795.93|1795.43|1796.14|1795.7|1795.67|1795.27|404
1640776500000|2021-12-29 11:15:00|1795.94|1795.44|1795.88|1795.58|1796.35|1795.93|1795.4|1795.03|417
1640776800000|2021-12-29 11:20:00|1795.87|1795.57|1796.03|1795.53|1796.06|1795.68|1795.53|1795.12|370
1640777100000|2021-12-29 11:25:00|1796.02|1795.52|1795.3|1794.8|1796.03|1795.62|1795.12|1794.74|386
1640777400000|2021-12-29 11:30:00|1795.29|1794.79|1795.87|1795.37|1795.89|1795.53|1794.95|1794.45|507
1640777700000|2021-12-29 11:35:00|1795.86|1795.36|1795.79|1795.29|1795.95|1795.52|1795.46|1794.99|494
1640778000000|2021-12-29 11:40:00|1795.77|1795.27|1796.19|1795.69|1796.26|1795.76|1795.48|1795.03|454
1640778300000|2021-12-29 11:45:00|1796.21|1795.71|1796.5|1796|1796.57|1796.07|1795.97|1795.47|386
1640778600000|2021-12-29 11:50:00|1796.49|1795.99|1797.12|1796.62|1797.6|1797.3|1796.44|1795.94|529
1640778900000|2021-12-29 11:55:00|1797.13|1796.63|1797.35|1796.85|1797.56|1797.06|1796.97|1796.47|574
1640779200000|2021-12-29 12:00:00|1797.32|1796.82|1797.21|1796.71|1797.74|1797.42|1797.1|1796.6|604
1640779500000|2021-12-29 12:05:00|1797.22|1796.72|1796.43|1796.13|1797.31|1796.9|1796.19|1795.69|489
1640779800000|2021-12-29 12:10:00|1796.41|1796.11|1796.81|1796.31|1796.95|1796.45|1795.85|1795.35|480
1640780100000|2021-12-29 12:15:00|1796.8|1796.3|1795.14|1794.64|1796.8|1796.3|1794.94|1794.58|446
1640780400000|2021-12-29 12:20:00|1795.04|1794.74|1795.27|1794.77|1796.07|1795.68|1794.99|1794.59|584
1640780700000|2021-12-29 12:25:00|1795.28|1794.78|1796.23|1795.73|1796.33|1795.9|1795.1|1794.7|502
1640781000000|2021-12-29 12:30:00|1796.21|1795.71|1795.96|1795.66|1796.78|1796.32|1795.82|1795.42|505
1640781300000|2021-12-29 12:35:00|1796.06|1795.56|1795.74|1795.24|1796.15|1795.66|1795.21|1794.77|522
1640781600000|2021-12-29 12:40:00|1795.75|1795.25|1795.93|1795.43|1796.04|1795.62|1795.02|1794.68|570
1640781900000|2021-12-29 12:45:00|1795.98|1795.48|1795.34|1794.84|1796.57|1796.07|1795.15|1794.74|532
1640782200000|2021-12-29 12:50:00|1795.33|1794.83|1794.29|1793.79|1795.69|1795.25|1794|1793.6|636
1640782500000|2021-12-29 12:55:00|1794.28|1793.78|1794|1793.5|1794.92|1794.53|1793.63|1793.14|781
1640782800000|2021-12-29 13:00:00|1793.99|1793.49|1793.03|1792.53|1794.65|1794.15|1791.62|1791.12|1296
1640783100000|2021-12-29 13:05:00|1792.99|1792.49|1791.37|1790.87|1793.03|1792.53|1791.17|1790.67|1021
1640783400000|2021-12-29 13:10:00|1791.45|1790.95|1790.37|1789.87|1791.94|1791.51|1789.98|1789.68|1090
1640783700000|2021-12-29 13:15:00|1790.33|1789.83|1791.78|1791.48|1791.98|1791.56|1789.74|1789.24|1051
1640784000000|2021-12-29 13:20:00|1791.7|1791.4|1792.18|1791.68|1793.09|1792.79|1790.52|1790.09|1055
1640784300000|2021-12-29 13:25:00|1792.17|1791.67|1791.97|1791.47|1792.81|1792.32|1791.4|1791.07|1020
1640784600000|2021-12-29 13:30:00|1791.95|1791.45|1793.09|1792.59|1793.45|1792.97|1791.51|1791.01|1041
1640784900000|2021-12-29 13:35:00|1793.08|1792.58|1793.63|1793.13|1794.06|1793.56|1792.77|1792.36|1000
1640785200000|2021-12-29 13:40:00|1793.61|1793.11|1792.95|1792.45|1793.82|1793.32|1792.35|1791.85|846
1640785500000|2021-12-29 13:45:00|1792.96|1792.46|1792.18|1791.68|1793.29|1792.79|1791.85|1791.35|845
1640785800000|2021-12-29 13:50:00|1792.17|1791.67|1791.79|1791.29|1792.17|1791.67|1790.98|1790.48|777
1640786100000|2021-12-29 13:55:00|1791.78|1791.28|1790.14|1789.84|1791.78|1791.29|1789.81|1789.4|834
1640786400000|2021-12-29 14:00:00|1790.16|1789.86|1791.36|1790.86|1791.59|1791.09|1789.82|1789.42|934
1640786700000|2021-12-29 14:05:00|1791.35|1790.85|1790.58|1790.08|1791.61|1791.13|1790.34|1789.93|843
1640787000000|2021-12-29 14:10:00|1790.57|1790.07|1790.85|1790.35|1791.29|1790.79|1790.27|1789.77|698
1640787300000|2021-12-29 14:15:00|1790.86|1790.36|1792.62|1792.12|1793.04|1792.63|1790.7|1790.29|735
1640787600000|2021-12-29 14:20:00|1792.69|1792.19|1792.37|1791.87|1793.38|1793.02|1792.36|1791.86|698
1640787900000|2021-12-29 14:25:00|1792.36|1791.86|1791.56|1791.06|1792.63|1792.13|1791.54|1791.04|628
1640788200000|2021-12-29 14:30:00|1791.55|1791.05|1793.72|1793.22|1794.17|1793.67|1790.96|1790.46|1050
1640788500000|2021-12-29 14:35:00|1793.71|1793.21|1795.39|1794.89|1796.01|1795.51|1793.5|1793|1238
1640788800000|2021-12-29 14:40:00|1795.38|1794.88|1793.78|1793.28|1795.39|1794.89|1793.25|1792.95|1032
1640789100000|2021-12-29 14:45:00|1793.79|1793.29|1796.14|1795.84|1796.29|1795.9|1793.38|1792.88|1167
1640789400000|2021-12-29 14:50:00|1796.06|1795.76|1796.03|1795.53|1796.7|1796.31|1795.31|1794.9|1057
1640789700000|2021-12-29 14:55:00|1796.02|1795.52|1796.59|1796.09|1797.35|1797.05|1795.62|1795.12|893
1640790000000|2021-12-29 15:00:00|1796.56|1796.06|1798.4|1797.9|1798.85|1798.38|1795.02|1794.53|1278
1640790300000|2021-12-29 15:05:00|1798.42|1797.92|1801.34|1800.84|1801.66|1801.23|1798.37|1797.87|1390
1640790600000|2021-12-29 15:10:00|1801.36|1800.86|1801.36|1801.06|1802.57|1802.12|1800.77|1800.44|1170
1640790900000|2021-12-29 15:15:00|1801.37|1801.07|1801.46|1800.96|1801.78|1801.39|1800.11|1799.77|1065
1640791200000|2021-12-29 15:20:00|1801.43|1800.93|1801.87|1801.37|1802.5|1802.02|1801.32|1800.93|982
1640791500000|2021-12-29 15:25:00|1801.89|1801.39|1800.46|1799.96|1802.14|1801.64|1800.45|1799.95|819
1640791800000|2021-12-29 15:30:00|1800.45|1799.95|1800.72|1800.22|1801.18|1800.77|1799.42|1798.92|937
1640792100000|2021-12-29 15:35:00|1800.7|1800.2|1800.43|1799.93|1800.88|1800.38|1799.84|1799.34|730
1640792400000|2021-12-29 15:40:00|1800.42|1799.92|1801.55|1801.05|1801.92|1801.42|1800.07|1799.57|876
1640792700000|2021-12-29 15:45:00|1801.63|1801.13|1802.21|1801.71|1802.26|1801.83|1800.94|1800.59|700
1640793000000|2021-12-29 15:50:00|1802.22|1801.72|1801.02|1800.52|1802.35|1801.85|1800.14|1799.64|864
1640793300000|2021-12-29 15:55:00|1801|1800.5|1800.21|1799.71|1801.1|1800.6|1800.02|1799.52|1022
1640793600000|2021-12-29 16:00:00|1800.22|1799.72|1804.45|1803.95|1804.5|1804|1800.21|1799.71|1140
1640793900000|2021-12-29 16:05:00|1804.48|1803.98|1803.33|1802.83|1804.85|1804.35|1803.2|1802.7|873
1640794200000|2021-12-29 16:10:00|1803.34|1802.84|1803.57|1803.07|1804.05|1803.55|1803.3|1802.8|753
1640794500000|2021-12-29 16:15:00|1803.58|1803.08|1803.57|1803.07|1803.87|1803.4|1803.21|1802.77|697
1640794800000|2021-12-29 16:20:00|1803.6|1803.1|1803.55|1803.05|1804.95|1804.48|1803.52|1803.02|836
1640795100000|2021-12-29 16:25:00|1803.59|1803.09|1804.6|1804.1|1805.01|1804.61|1803.56|1803.09|685
1640795400000|2021-12-29 16:30:00|1804.52|1804.02|1804.14|1803.64|1804.59|1804.2|1803.81|1803.31|607
1640795700000|2021-12-29 16:35:00|1804.11|1803.61|1803.03|1802.53|1804.15|1803.65|1802.81|1802.42|592
1640796000000|2021-12-29 16:40:00|1803.02|1802.52|1802.51|1802.01|1803.04|1802.58|1801.88|1801.38|611
1640796300000|2021-12-29 16:45:00|1802.48|1801.98|1801.88|1801.38|1802.69|1802.24|1801.81|1801.31|493
1640796600000|2021-12-29 16:50:00|1801.91|1801.41|1803.38|1802.88|1803.57|1803.07|1801.9|1801.4|645
1640796900000|2021-12-29 16:55:00|1803.39|1802.89|1802.93|1802.63|1803.62|1803.12|1802.93|1802.46|544
1640797200000|2021-12-29 17:00:00|1803.02|1802.72|1803.56|1803.06|1803.56|1803.18|1802.35|1801.95|617
1640797500000|2021-12-29 17:05:00|1803.54|1803.04|1803.61|1803.31|1804.01|1803.62|1803.22|1802.9|636
1640797800000|2021-12-29 17:10:00|1803.71|1803.21|1803.83|1803.33|1804.08|1803.65|1803.49|1803.09|515
1640798100000|2021-12-29 17:15:00|1803.87|1803.37|1804.12|1803.62|1804.65|1804.15|1803.7|1803.36|633
1640798400000|2021-12-29 17:20:00|1804.11|1803.61|1804.22|1803.72|1804.56|1804.1|1803.95|1803.56|584
1640798700000|2021-12-29 17:25:00|1804.23|1803.73|1804.44|1803.94|1804.55|1804.14|1804.12|1803.7|499
1640799000000|2021-12-29 17:30:00|1804.45|1803.95|1804.82|1804.32|1804.99|1804.6|1804.34|1803.93|425
1640799300000|2021-12-29 17:35:00|1804.83|1804.33|1804.48|1804.18|1804.95|1804.53|1804.19|1803.8|536
1640799600000|2021-12-29 17:40:00|1804.47|1804.17|1804.53|1804.03|1804.66|1804.17|1804.32|1803.87|366
1640799900000|2021-12-29 17:45:00|1804.55|1804.05|1803.95|1803.65|1804.55|1804.1|1803.89|1803.46|398
1640800200000|2021-12-29 17:50:00|1803.94|1803.64|1804.2|1803.7|1804.43|1803.93|1803.64|1803.21|434
1640800500000|2021-12-29 17:55:00|1804.19|1803.69|1804.37|1803.87|1804.54|1804.11|1803.96|1803.46|461
1640800800000|2021-12-29 18:00:00|1804.4|1803.9|1804.14|1803.84|1805.03|1804.63|1802.47|1802.09|1183
1640801100000|2021-12-29 18:05:00|1804.16|1803.86|1804.26|1803.76|1804.9|1804.48|1803.93|1803.52|845
1640801400000|2021-12-29 18:10:00|1804.28|1803.78|1804.4|1803.9|1804.91|1804.48|1804.11|1803.71|618
1640801700000|2021-12-29 18:15:00|1804.36|1803.86|1804.75|1804.25|1805.03|1804.62|1804.14|1803.69|535
1640802000000|2021-12-29 18:20:00|1804.74|1804.24|1804.31|1804.01|1804.96|1804.55|1804.19|1803.78|473
1640802300000|2021-12-29 18:25:00|1804.41|1803.91|1805.8|1805.3|1805.88|1805.49|1804.11|1803.65|633
1640802600000|2021-12-29 18:30:00|1805.7|1805.4|1804.92|1804.42|1805.87|1805.57|1804.77|1804.4|542
1640802900000|2021-12-29 18:35:00|1804.95|1804.45|1804.82|1804.32|1805.17|1804.72|1804.7|1804.3|356
1640803200000|2021-12-29 18:40:00|1804.81|1804.31|1804.41|1803.91|1804.91|1804.52|1804.13|1803.69|306
1640803500000|2021-12-29 18:45:00|1804.42|1803.92|1804.87|1804.37|1804.9|1804.5|1803.8|1803.38|346
1640803800000|2021-12-29 18:50:00|1804.86|1804.36|1805.43|1804.93|1805.49|1805.11|1804.74|1804.36|373
1640804100000|2021-12-29 18:55:00|1805.42|1804.92|1804.97|1804.47|1805.43|1805|1804.95|1804.45|357
1640804400000|2021-12-29 19:00:00|1804.98|1804.48|1805.42|1805.12|1805.69|1805.28|1804.97|1804.48|350
1640804700000|2021-12-29 19:05:00|1805.46|1805.16|1805.21|1804.71|1805.76|1805.27|1805|1804.59|249
1640805000000|2021-12-29 19:10:00|1805.19|1804.89|1805.46|1804.96|1805.58|1805.19|1805.16|1804.71|311
1640805300000|2021-12-29 19:15:00|1805.42|1804.92|1804.79|1804.49|1805.56|1805.06|1804.74|1804.33|236
1640805600000|2021-12-29 19:20:00|1804.78|1804.48|1804.77|1804.27|1804.93|1804.49|1804.26|1803.88|380
1640805900000|2021-12-29 19:25:00|1804.64|1804.34|1804.84|1804.34|1805.05|1804.61|1804.64|1804.24|342
1640806200000|2021-12-29 19:30:00|1804.85|1804.35|1804.88|1804.38|1805.05|1804.55|1804.63|1804.17|246
1640806500000|2021-12-29 19:35:00|1804.87|1804.37|1804.95|1804.45|1804.96|1804.52|1804.64|1804.21|206
1640806800000|2021-12-29 19:40:00|1804.93|1804.43|1805.14|1804.64|1805.42|1805.01|1804.78|1804.38|307
1640807100000|2021-12-29 19:45:00|1805.15|1804.65|1805.2|1804.7|1805.26|1804.85|1805.03|1804.61|187
1640807400000|2021-12-29 19:50:00|1805.12|1804.82|1805.43|1804.93|1805.46|1805.07|1804.95|1804.55|257
1640807700000|2021-12-29 19:55:00|1805.42|1804.92|1805.44|1804.94|1805.49|1805.07|1805.08|1804.67|354
1640808000000|2021-12-29 20:00:00|1805.45|1804.95|1805.17|1804.67|1805.45|1805.06|1805.06|1804.65|364
1640808300000|2021-12-29 20:05:00|1805.18|1804.68|1805.09|1804.59|1805.45|1805.05|1805.01|1804.59|304
1640808600000|2021-12-29 20:10:00|1805.1|1804.6|1804.95|1804.45|1805.23|1804.79|1804.77|1804.38|326
1640808900000|2021-12-29 20:15:00|1804.96|1804.46|1805.01|1804.51|1805.07|1804.66|1804.77|1804.38|251
1640809200000|2021-12-29 20:20:00|1805.02|1804.52|1804.79|1804.29|1805.02|1804.52|1804.69|1804.26|245
1640809500000|2021-12-29 20:25:00|1804.8|1804.3|1804.56|1804.06|1804.85|1804.45|1804.24|1803.82|272
1640809800000|2021-12-29 20:30:00|1804.55|1804.05|1804.77|1804.27|1804.81|1804.4|1804.22|1803.81|274
1640810100000|2021-12-29 20:35:00|1804.78|1804.28|1804.62|1804.12|1804.89|1804.41|1804.45|1804.02|213
1640810400000|2021-12-29 20:40:00|1804.59|1804.09|1804.89|1804.39|1804.95|1804.57|1804.42|1804.01|225
1640810700000|2021-12-29 20:45:00|1804.9|1804.4|1804.97|1804.47|1805.03|1804.64|1804.64|1804.26|224
1640811000000|2021-12-29 20:50:00|1805.01|1804.51|1805.23|1804.73|1805.26|1804.89|1804.92|1804.5|405
1640811300000|2021-12-29 20:55:00|1805.24|1804.74|1804.71|1804.21|1805.48|1805.07|1804.53|1804.15|574
1640811600000|2021-12-29 21:00:00|1804.68|1804.18|1804.82|1804.52|1805.01|1804.6|1804.63|1804.18|275
1640811900000|2021-12-29 21:05:00|1804.83|1804.53|1805.04|1804.54|1805.11|1804.71|1804.8|1804.36|134
1640812200000|2021-12-29 21:10:00|1805.03|1804.53|1805.29|1804.79|1805.31|1804.83|1804.93|1804.43|109
1640812500000|2021-12-29 21:15:00|1805.3|1804.8|1804.57|1804.07|1805.3|1804.87|1804.47|1804.06|154
1640812800000|2021-12-29 21:20:00|1804.59|1804.09|1804.61|1804.11|1804.79|1804.39|1804.39|1803.99|143
1640813100000|2021-12-29 21:25:00|1804.54|1804.24|1804.56|1804.06|1804.72|1804.32|1804.37|1803.97|200
1640813400000|2021-12-29 21:30:00|1804.58|1804.08|1804.7|1804.2|1804.76|1804.35|1804.36|1804|166
1640813700000|2021-12-29 21:35:00|1804.71|1804.21|1804.4|1803.9|1804.71|1804.21|1804.38|1803.9|147
1640814000000|2021-12-29 21:40:00|1804.42|1803.92|1804.46|1803.96|1804.59|1804.15|1804.36|1803.92|131
1640814300000|2021-12-29 21:45:00|1804.45|1803.95|1804.31|1803.81|1804.49|1804.03|1804.06|1803.56|252
1640814600000|2021-12-29 21:50:00|1804.32|1803.82|1804.29|1803.79|1804.36|1803.94|1804.05|1803.55|154
1640814900000|2021-12-29 21:55:00|1804.33|1803.83|1805.04|1804.54|1805.09|1804.59|1804.04|1803.54|297
1640818800000|2021-12-29 23:00:00|1804.84|1804.34|1804.51|1804.01|1805|1804.5|1804.43|1803.93|247
1640819100000|2021-12-29 23:05:00|1804.53|1804.03|1804.4|1803.9|1804.69|1804.19|1804.27|1803.77|175
1640819400000|2021-12-29 23:10:00|1804.42|1803.92|1804.59|1804.09|1804.66|1804.16|1804.33|1803.83|146
1640819700000|2021-12-29 23:15:00|1804.58|1804.08|1804.94|1804.44|1804.95|1804.46|1804.58|1804.08|130
1640820000000|2021-12-29 23:20:00|1804.95|1804.45|1805.12|1804.62|1805.19|1804.69|1804.93|1804.43|64
1640820300000|2021-12-29 23:25:00|1805.11|1804.61|1804.7|1804.2|1805.18|1804.68|1804.59|1804.09|147
1640820600000|2021-12-29 23:30:00|1804.71|1804.21|1804.9|1804.4|1805.11|1804.61|1804.62|1804.12|259
1640820900000|2021-12-29 23:35:00|1804.94|1804.44|1805.14|1804.64|1805.15|1804.65|1804.83|1804.33|169
1640821200000|2021-12-29 23:40:00|1805.13|1804.63|1805.37|1804.87|1805.42|1804.98|1805.13|1804.63|142
1640821500000|2021-12-29 23:45:00|1805.39|1804.89|1805.37|1804.87|1805.39|1805.02|1804.71|1804.29|239
1640821800000|2021-12-29 23:50:00|1805.46|1804.96|1805.06|1804.56|1805.86|1805.38|1804.78|1804.28|445
1640822100000|2021-12-29 23:55:00|1805.05|1804.55|1804.86|1804.36|1805.51|1805.01|1804.69|1804.19|549
1640822400000|2021-12-30 00:00:00|1804.88|1804.38|1805.42|1804.92|1805.58|1805.12|1804.85|1804.35|365
1640822700000|2021-12-30 00:05:00|1805.43|1804.93|1804.55|1804.05|1805.43|1804.93|1804.55|1804.05|238
1640823000000|2021-12-30 00:10:00|1804.56|1804.06|1804.66|1804.16|1804.7|1804.2|1804.52|1804.02|140
1640823300000|2021-12-30 00:15:00|1804.65|1804.15|1804.34|1803.84|1804.65|1804.15|1804.28|1803.82|227
1640823600000|2021-12-30 00:20:00|1804.35|1803.85|1803.88|1803.38|1804.46|1804.07|1803.78|1803.28|283
1640823900000|2021-12-30 00:25:00|1803.83|1803.33|1804.92|1804.42|1805.04|1804.54|1803.79|1803.29|288
1640824200000|2021-12-30 00:30:00|1804.94|1804.44|1805.14|1804.64|1805.23|1804.73|1804.65|1804.23|215
1640824500000|2021-12-30 00:35:00|1805.15|1804.65|1805.21|1804.71|1805.26|1804.76|1804.92|1804.42|179
1640824800000|2021-12-30 00:40:00|1805.2|1804.7|1805.68|1805.18|1805.73|1805.23|1805.08|1804.58|277
1640825100000|2021-12-30 00:45:00|1805.71|1805.21|1804.23|1803.73|1805.85|1805.35|1804.03|1803.53|509
1640825400000|2021-12-30 00:50:00|1804.24|1803.74|1802.14|1801.84|1804.46|1803.96|1801.47|1801.03|870
1640825700000|2021-12-30 00:55:00|1802.11|1801.81|1803.76|1803.26|1803.91|1803.41|1802.04|1801.65|604
1640826000000|2021-12-30 01:00:00|1803.77|1803.27|1802.35|1801.85|1803.99|1803.49|1802.24|1801.74|757
1640826300000|2021-12-30 01:05:00|1802.38|1801.88|1802.34|1801.84|1802.8|1802.34|1802.17|1801.74|472
1640826600000|2021-12-30 01:10:00|1802.44|1801.94|1802.85|1802.35|1802.88|1802.43|1802.06|1801.56|440
1640826900000|2021-12-30 01:15:00|1802.83|1802.33|1802.82|1802.32|1803.12|1802.64|1802.44|1801.94|435
1640827200000|2021-12-30 01:20:00|1802.81|1802.31|1802.53|1802.03|1803.06|1802.56|1802.34|1801.84|370
1640827500000|2021-12-30 01:25:00|1802.52|1802.02|1802.72|1802.22|1802.79|1802.29|1802.4|1801.9|274
1640827800000|2021-12-30 01:30:00|1802.73|1802.23|1802.13|1801.63|1802.95|1802.62|1802|1801.5|593
1640828100000|2021-12-30 01:35:00|1802.1|1801.6|1802.6|1802.1|1802.7|1802.2|1802.06|1801.56|309
1640828400000|2021-12-30 01:40:00|1802.57|1802.07|1802.55|1802.05|1802.67|1802.17|1802.31|1801.81|235
1640828700000|2021-12-30 01:45:00|1802.57|1802.07|1802.53|1802.03|1802.66|1802.16|1802.13|1801.63|290
1640829000000|2021-12-30 01:50:00|1802.6|1802.1|1802.79|1802.29|1802.86|1802.36|1802.44|1801.94|265
1640829300000|2021-12-30 01:55:00|1802.78|1802.28|1803.67|1803.17|1803.78|1803.36|1802.67|1802.21|369
1640829600000|2021-12-30 02:00:00|1803.65|1803.15|1803.79|1803.29|1803.89|1803.39|1803.29|1802.79|387
1640829900000|2021-12-30 02:05:00|1803.81|1803.31|1803.2|1802.7|1803.94|1803.51|1803.18|1802.68|323
1640830200000|2021-12-30 02:10:00|1803.21|1802.71|1803.58|1803.08|1803.68|1803.18|1803.07|1802.64|305
1640830500000|2021-12-30 02:15:00|1803.57|1803.07|1803.1|1802.6|1803.59|1803.09|1802.99|1802.49|246
1640830800000|2021-12-30 02:20:00|1803.12|1802.62|1802.78|1802.28|1803.16|1802.69|1802.42|1802.02|223
1640831100000|2021-12-30 02:25:00|1802.79|1802.29|1802.86|1802.36|1803.16|1802.66|1802.68|1802.18|195
1640831400000|2021-12-30 02:30:00|1802.87|1802.37|1802.65|1802.15|1803.23|1802.73|1802.63|1802.13|422
1640831700000|2021-12-30 02:35:00|1802.67|1802.17|1802.62|1802.12|1802.88|1802.44|1802.56|1802.06|361
1640832000000|2021-12-30 02:40:00|1802.59|1802.09|1801.95|1801.45|1802.61|1802.11|1801.86|1801.36|377
1640832300000|2021-12-30 02:45:00|1801.99|1801.49|1802.32|1801.82|1802.42|1801.92|1801.83|1801.33|279
1640832600000|2021-12-30 02:50:00|1802.34|1801.84|1801.77|1801.27|1802.36|1801.86|1801.77|1801.27|216
1640832900000|2021-12-30 02:55:00|1801.78|1801.28|1801.9|1801.4|1801.92|1801.42|1801.51|1801.1|369
1640833200000|2021-12-30 03:00:00|1801.87|1801.37|1802.65|1802.15|1802.65|1802.15|1801.7|1801.2|285
1640833500000|2021-12-30 03:05:00|1802.64|1802.14|1802.74|1802.24|1803.01|1802.52|1802.5|1802.03|290
1640833800000|2021-12-30 03:10:00|1802.76|1802.26|1803.25|1802.75|1803.36|1802.86|1802.31|1801.89|361
1640834100000|2021-12-30 03:15:00|1803.29|1802.79|1803.21|1802.71|1803.58|1803.08|1803.1|1802.68|318
1640834400000|2021-12-30 03:20:00|1803.27|1802.77|1802.99|1802.49|1803.27|1802.77|1802.81|1802.31|277
1640834700000|2021-12-30 03:25:00|1802.98|1802.48|1803.42|1803.12|1803.64|1803.21|1802.94|1802.44|466
1640835000000|2021-12-30 03:30:00|1803.41|1803.11|1802.9|1802.4|1803.6|1803.13|1802.27|1801.91|498
1640835300000|2021-12-30 03:35:00|1802.8|1802.3|1802.66|1802.16|1803.34|1802.84|1802.42|1802.09|265
1640835600000|2021-12-30 03:40:00|1802.67|1802.17|1802.32|1801.82|1802.69|1802.24|1802.26|1801.76|228
1640835900000|2021-12-30 03:45:00|1802.3|1801.8|1801.95|1801.45|1802.3|1801.8|1801.88|1801.38|241
1640836200000|2021-12-30 03:50:00|1801.92|1801.42|1801.84|1801.34|1802.17|1801.77|1801.77|1801.28|202
1640836500000|2021-12-30 03:55:00|1801.85|1801.35|1801.84|1801.34|1802.23|1801.73|1801.77|1801.27|356
1640836800000|2021-12-30 04:00:00|1801.85|1801.35|1801.83|1801.33|1801.95|1801.47|1801.34|1800.85|362
1640837100000|2021-12-30 04:05:00|1801.84|1801.34|1801.53|1801.03|1802.02|1801.52|1801.4|1800.9|247
1640837400000|2021-12-30 04:10:00|1801.52|1801.02|1801.59|1801.09|1801.72|1801.22|1801.3|1800.8|275
1640837700000|2021-12-30 04:15:00|1801.61|1801.11|1801.7|1801.2|1801.86|1801.36|1801.38|1800.88|148
1640838000000|2021-12-30 04:20:00|1801.69|1801.19|1801.43|1800.93|1801.7|1801.2|1801.21|1800.8|164
1640838300000|2021-12-30 04:25:00|1801.45|1800.95|1801.64|1801.14|1801.65|1801.15|1801.36|1800.86|120
1640838600000|2021-12-30 04:30:00|1801.55|1801.05|1801.41|1800.91|1801.57|1801.07|1801.3|1800.8|162
1640838900000|2021-12-30 04:35:00|1801.4|1800.9|1801.82|1801.32|1802.14|1801.83|1801.4|1800.9|191
1640839200000|2021-12-30 04:40:00|1801.79|1801.29|1801.38|1800.88|1801.83|1801.44|1801.29|1800.79|228
1640839500000|2021-12-30 04:45:00|1801.4|1800.9|1800.98|1800.48|1801.48|1800.98|1800.91|1800.41|191
1640839800000|2021-12-30 04:50:00|1800.99|1800.49|1801.03|1800.53|1801.09|1800.68|1800.92|1800.42|290
1640840100000|2021-12-30 04:55:00|1801.01|1800.51|1800.99|1800.49|1801.13|1800.64|1800.84|1800.34|354
1640840400000|2021-12-30 05:00:00|1800.98|1800.48|1800.87|1800.37|1801|1800.5|1800.43|1800.04|344
1640840700000|2021-12-30 05:05:00|1800.88|1800.38|1800.42|1799.92|1800.92|1800.42|1800.32|1799.82|234
1640841000000|2021-12-30 05:10:00|1800.41|1799.91|1800.73|1800.23|1800.82|1800.32|1800.36|1799.86|270
1640841300000|2021-12-30 05:15:00|1800.72|1800.22|1800.37|1799.87|1800.87|1800.37|1800.3|1799.8|262
1640841600000|2021-12-30 05:20:00|1800.39|1799.89|1800.14|1799.84|1800.53|1800.03|1799.92|1799.46|249
1640841900000|2021-12-30 05:25:00|1800.23|1799.73|1799.47|1798.97|1800.23|1799.73|1799.36|1798.86|376
1640842200000|2021-12-30 05:30:00|1799.46|1798.96|1799.21|1798.91|1799.71|1799.41|1799.06|1798.56|583
1640842500000|2021-12-30 05:35:00|1799.18|1798.88|1798.68|1798.18|1799.27|1798.89|1798.58|1798.08|511
1640842800000|2021-12-30 05:40:00|1798.74|1798.24|1799.01|1798.51|1799.22|1798.72|1798.72|1798.22|603
1640843100000|2021-12-30 05:45:00|1799|1798.5|1798.97|1798.47|1799.18|1798.75|1798.62|1798.18|347
1640843400000|2021-12-30 05:50:00|1798.95|1798.45|1798.99|1798.49|1799.15|1798.65|1798.85|1798.35|279
1640843700000|2021-12-30 05:55:00|1799|1798.5|1798.87|1798.37|1799|1798.5|1798.65|1798.15|295
1640844000000|2021-12-30 06:00:00|1798.86|1798.36|1798.31|1797.81|1798.87|1798.37|1798.1|1797.63|540
1640844300000|2021-12-30 06:05:00|1798.32|1797.82|1798.44|1797.94|1798.54|1798.04|1797.97|1797.59|439
1640844600000|2021-12-30 06:10:00|1798.43|1797.93|1798.6|1798.1|1798.66|1798.16|1798.31|1797.81|383
1640844900000|2021-12-30 06:15:00|1798.61|1798.11|1798.53|1798.03|1798.76|1798.26|1797.93|1797.59|347
1640845200000|2021-12-30 06:20:00|1798.54|1798.04|1798.08|1797.58|1798.57|1798.07|1797.96|1797.46|321
1640845500000|2021-12-30 06:25:00|1798.1|1797.6|1797.83|1797.33|1798.12|1797.62|1797.52|1797.02|485
1640845800000|2021-12-30 06:30:00|1797.91|1797.41|1798.99|1798.49|1799.37|1798.87|1797.55|1797.08|571
1640846100000|2021-12-30 06:35:00|1799|1798.5|1798.58|1798.08|1799.01|1798.51|1798.15|1797.65|414
1640846400000|2021-12-30 06:40:00|1798.57|1798.07|1798.87|1798.37|1798.9|1798.4|1798.37|1797.87|290
1640846700000|2021-12-30 06:45:00|1798.84|1798.34|1798.92|1798.42|1799.12|1798.62|1798.77|1798.27|389
1640847000000|2021-12-30 06:50:00|1798.93|1798.43|1798.56|1798.06|1798.96|1798.46|1798.53|1798.03|302
1640847300000|2021-12-30 06:55:00|1798.58|1798.08|1798.66|1798.16|1798.8|1798.3|1798.5|1798|457
1640847600000|2021-12-30 07:00:00|1798.67|1798.17|1799.27|1798.77|1799.31|1798.86|1798.19|1797.69|393
1640847900000|2021-12-30 07:05:00|1799.04|1798.54|1798.19|1797.69|1799.18|1798.68|1798.16|1797.66|391
1640848200000|2021-12-30 07:10:00|1798.15|1797.65|1797.72|1797.22|1798.3|1797.8|1797.51|1797.09|381
1640848500000|2021-12-30 07:15:00|1797.78|1797.28|1797.83|1797.33|1798.24|1797.74|1797.65|1797.15|404
1640848800000|2021-12-30 07:20:00|1797.78|1797.28|1796.77|1796.27|1797.78|1797.37|1796.53|1796.03|526
1640849100000|2021-12-30 07:25:00|1796.76|1796.26|1797.59|1797.09|1797.77|1797.27|1796.58|1796.08|391
1640849400000|2021-12-30 07:30:00|1797.57|1797.07|1797.6|1797.1|1797.72|1797.22|1797.07|1796.57|498
1640849700000|2021-12-30 07:35:00|1797.61|1797.11|1796.86|1796.36|1797.67|1797.17|1796.67|1796.17|449
1640850000000|2021-12-30 07:40:00|1796.87|1796.37|1797.25|1796.75|1797.42|1796.92|1796.81|1796.31|307
1640850300000|2021-12-30 07:45:00|1797.24|1796.74|1797.01|1796.51|1797.25|1796.75|1796.6|1796.18|356
1640850600000|2021-12-30 07:50:00|1797|1796.5|1797.2|1796.7|1797.44|1797.02|1796.96|1796.46|310
1640850900000|2021-12-30 07:55:00|1797.19|1796.69|1798.71|1798.21|1798.92|1798.42|1797.12|1796.69|384
1640851200000|2021-12-30 08:00:00|1798.69|1798.19|1799.28|1798.78|1799.42|1799.04|1798.49|1797.99|645
1640851500000|2021-12-30 08:05:00|1799.37|1798.87|1799.35|1798.85|1799.45|1798.96|1798.49|1797.99|505
1640851800000|2021-12-30 08:10:00|1799.34|1798.84|1799.96|1799.46|1799.97|1799.57|1799.01|1798.51|561
1640852100000|2021-12-30 08:15:00|1799.99|1799.49|1799.99|1799.69|1800.44|1800.01|1799.72|1799.22|496
1640852400000|2021-12-30 08:20:00|1800.09|1799.59|1800.75|1800.25|1801.17|1800.76|1799.91|1799.52|530
1640852700000|2021-12-30 08:25:00|1800.74|1800.24|1800.59|1800.09|1800.85|1800.42|1799.83|1799.33|488
1640853000000|2021-12-30 08:30:00|1800.57|1800.07|1800.52|1800.02|1800.97|1800.47|1800.37|1799.94|448
1640853300000|2021-12-30 08:35:00|1800.53|1800.03|1801.12|1800.62|1801.13|1800.73|1800.36|1799.96|325
1640853600000|2021-12-30 08:40:00|1801.13|1800.63|1801.7|1801.2|1801.76|1801.36|1800.81|1800.39|422
1640853900000|2021-12-30 08:45:00|1801.69|1801.19|1800.89|1800.59|1801.8|1801.41|1800.8|1800.49|503
1640854200000|2021-12-30 08:50:00|1800.92|1800.62|1801.39|1801.09|1801.52|1801.12|1800.73|1800.37|484
1640854500000|2021-12-30 08:55:00|1801.44|1801.14|1802.02|1801.52|1802.13|1801.74|1801.04|1800.66|468
1640854800000|2021-12-30 09:00:00|1802.03|1801.53|1802.45|1801.95|1802.46|1802.05|1801.34|1800.9|471
1640855100000|2021-12-30 09:05:00|1802.46|1801.96|1802.27|1801.77|1802.47|1802.12|1802.09|1801.67|340
1640855400000|2021-12-30 09:10:00|1802.28|1801.78|1801.76|1801.46|1802.28|1801.87|1801.45|1800.97|383
1640855700000|2021-12-30 09:15:00|1801.75|1801.45|1801.45|1800.95|1801.86|1801.46|1801.02|1800.57|473
1640856000000|2021-12-30 09:20:00|1801.47|1800.97|1800.61|1800.11|1801.9|1801.51|1800.41|1800.05|453
1640856300000|2021-12-30 09:25:00|1800.62|1800.12|1800.56|1800.06|1800.82|1800.42|1800.39|1800|344
1640856600000|2021-12-30 09:30:00|1800.57|1800.07|1800.12|1799.82|1800.65|1800.17|1799.96|1799.51|366
1640856900000|2021-12-30 09:35:00|1800.2|1799.7|1800.17|1799.67|1800.64|1800.24|1799.98|1799.58|394
1640857200000|2021-12-30 09:40:00|1800.2|1799.7|1799.98|1799.48|1800.2|1799.74|1799.76|1799.3|283
1640857500000|2021-12-30 09:45:00|1799.99|1799.49|1800.77|1800.27|1800.79|1800.29|1799.84|1799.45|354
1640857800000|2021-12-30 09:50:00|1800.76|1800.26|1800.75|1800.25|1801.06|1800.56|1800.63|1800.13|321
1640858100000|2021-12-30 09:55:00|1800.62|1800.32|1800.45|1799.95|1800.91|1800.41|1800.32|1799.83|347
1640858400000|2021-12-30 10:00:00|1800.41|1799.91|1800.71|1800.21|1800.76|1800.26|1799.82|1799.32|341
1640858700000|2021-12-30 10:05:00|1800.74|1800.24|1800.37|1799.87|1800.89|1800.47|1800.23|1799.73|353
1640859000000|2021-12-30 10:10:00|1800.43|1799.93|1799.92|1799.42|1800.46|1799.96|1799.73|1799.33|304
1640859300000|2021-12-30 10:15:00|1799.91|1799.41|1799.8|1799.3|1799.93|1799.51|1799.65|1799.17|230
1640859600000|2021-12-30 10:20:00|1799.81|1799.31|1799.91|1799.41|1800.12|1799.62|1799.68|1799.28|365
1640859900000|2021-12-30 10:25:00|1799.92|1799.42|1799.5|1799|1799.92|1799.42|1799.49|1798.99|232
1640860200000|2021-12-30 10:30:00|1799.51|1799.01|1799.9|1799.6|1800.11|1799.7|1799.49|1798.99|349
1640860500000|2021-12-30 10:35:00|1799.87|1799.57|1800.74|1800.24|1800.76|1800.37|1799.86|1799.46|292
1640860800000|2021-12-30 10:40:00|1800.73|1800.23|1801.02|1800.52|1801.02|1800.63|1800.53|1800.12|328
1640861100000|2021-12-30 10:45:00|1801.04|1800.54|1801.34|1800.84|1801.38|1800.95|1800.94|1800.53|271
1640861400000|2021-12-30 10:50:00|1801.37|1800.87|1801.25|1800.75|1801.5|1801|1800.98|1800.48|264
1640861700000|2021-12-30 10:55:00|1801.24|1800.74|1801.42|1800.92|1801.49|1801.06|1800.89|1800.43|326
1640862000000|2021-12-30 11:00:00|1801.4|1800.9|1801.94|1801.44|1801.96|1801.55|1801.22|1800.83|256
1640862300000|2021-12-30 11:05:00|1801.95|1801.45|1802.24|1801.74|1802.27|1801.85|1801.81|1801.31|223
1640862600000|2021-12-30 11:10:00|1802.23|1801.73|1802.84|1802.34|1802.99|1802.62|1801.96|1801.46|323
1640862900000|2021-12-30 11:15:00|1802.83|1802.33|1802.28|1801.78|1802.94|1802.44|1802.07|1801.57|415
1640863200000|2021-12-30 11:20:00|1802.27|1801.77|1802.69|1802.19|1803.21|1802.71|1802.18|1801.69|335
1640863500000|2021-12-30 11:25:00|1802.7|1802.2|1803.17|1802.67|1803.35|1802.85|1802.7|1802.2|350
1640863800000|2021-12-30 11:30:00|1803.15|1802.65|1802.88|1802.38|1803.15|1802.65|1802.61|1802.25|261
1640864100000|2021-12-30 11:35:00|1802.9|1802.4|1803.26|1802.76|1803.27|1802.77|1802.81|1802.31|254
1640864400000|2021-12-30 11:40:00|1803.23|1802.73|1803.15|1802.65|1803.45|1802.97|1803.02|1802.52|253
1640864700000|2021-12-30 11:45:00|1803.14|1802.64|1802.8|1802.5|1803.39|1802.89|1802.79|1802.4|281
1640865000000|2021-12-30 11:50:00|1802.78|1802.48|1803.04|1802.54|1803.06|1802.65|1802.78|1802.32|316
1640865300000|2021-12-30 11:55:00|1803.05|1802.55|1802.93|1802.43|1803.57|1803.07|1802.79|1802.29|369
1640865600000|2021-12-30 12:00:00|1802.94|1802.44|1802.58|1802.08|1802.97|1802.47|1802.57|1802.07|440
1640865900000|2021-12-30 12:05:00|1802.59|1802.09|1802.83|1802.33|1803.05|1802.64|1802.39|1802.02|311
1640866200000|2021-12-30 12:10:00|1802.82|1802.32|1802.39|1801.89|1802.93|1802.43|1802.24|1801.8|286
1640866500000|2021-12-30 12:15:00|1802.38|1801.88|1801.97|1801.47|1802.44|1801.94|1801.89|1801.46|283
1640866800000|2021-12-30 12:20:00|1801.96|1801.46|1802.15|1801.65|1802.46|1801.96|1801.89|1801.39|292
1640867100000|2021-12-30 12:25:00|1802.13|1801.63|1803.12|1802.62|1803.29|1802.84|1802.01|1801.51|364
1640867400000|2021-12-30 12:30:00|1803.13|1802.63|1802.77|1802.27|1803.47|1802.97|1802.76|1802.26|516
1640867700000|2021-12-30 12:35:00|1802.78|1802.28|1804.34|1803.84|1804.51|1804.07|1802.76|1802.26|542
1640868000000|2021-12-30 12:40:00|1804.33|1803.83|1803.95|1803.45|1804.53|1804.14|1803.88|1803.38|434
1640868300000|2021-12-30 12:45:00|1803.99|1803.49|1804.17|1803.67|1804.34|1803.94|1803.89|1803.4|375
1640868600000|2021-12-30 12:50:00|1804.14|1803.64|1804.33|1803.83|1804.53|1804.03|1803.87|1803.41|408
1640868900000|2021-12-30 12:55:00|1804.32|1803.82|1804.96|1804.46|1804.99|1804.52|1804.24|1803.82|408
1640869200000|2021-12-30 13:00:00|1805|1804.5|1803.31|1802.81|1805.02|1804.61|1802.77|1802.27|882
1640869500000|2021-12-30 13:05:00|1803.32|1802.82|1802.79|1802.29|1803.7|1803.2|1802.74|1802.26|578
1640869800000|2021-12-30 13:10:00|1802.78|1802.28|1802.96|1802.66|1803.14|1802.7|1801.92|1801.42|516
1640870100000|2021-12-30 13:15:00|1802.97|1802.67|1801.08|1800.78|1803.16|1802.68|1801.04|1800.74|502
1640870400000|2021-12-30 13:20:00|1801|1800.7|1800.01|1799.51|1801.29|1800.79|1799.09|1798.59|957
1640870700000|2021-12-30 13:25:00|1800.02|1799.52|1801.4|1800.9|1801.6|1801.1|1800.02|1799.52|740
1640871000000|2021-12-30 13:30:00|1801.48|1800.98|1800.47|1799.97|1801.69|1801.19|1799.93|1799.57|844
1640871300000|2021-12-30 13:35:00|1800.48|1799.98|1802.19|1801.69|1802.45|1802.07|1800.18|1799.72|827
1640871600000|2021-12-30 13:40:00|1802.18|1801.68|1803.14|1802.64|1803.18|1802.68|1801.93|1801.43|929
1640871900000|2021-12-30 13:45:00|1803.15|1802.65|1802.53|1802.03|1803.64|1803.14|1802.49|1801.99|795
1640872200000|2021-12-30 13:50:00|1802.52|1802.02|1803.46|1802.96|1803.86|1803.37|1802.2|1801.82|766
1640872500000|2021-12-30 13:55:00|1803.48|1802.98|1803.19|1802.69|1803.98|1803.68|1802.95|1802.45|962
1640872800000|2021-12-30 14:00:00|1803.2|1802.7|1802.01|1801.51|1803.58|1803.08|1801.77|1801.27|811
1640873100000|2021-12-30 14:05:00|1802.02|1801.52|1801.68|1801.18|1802.4|1801.9|1801.25|1800.75|618
1640873400000|2021-12-30 14:10:00|1801.69|1801.19|1801.9|1801.4|1802.19|1801.74|1801.21|1800.71|575
1640873700000|2021-12-30 14:15:00|1801.91|1801.41|1802.83|1802.33|1803.04|1802.54|1801.71|1801.21|598
1640874000000|2021-12-30 14:20:00|1802.82|1802.32|1803.8|1803.3|1803.9|1803.4|1802.64|1802.14|420
1640874300000|2021-12-30 14:25:00|1803.79|1803.29|1803.04|1802.54|1803.86|1803.38|1802.78|1802.28|528
1640874600000|2021-12-30 14:30:00|1803.05|1802.55|1806.98|1806.48|1807.79|1807.38|1802.55|1802.05|1228
1640874900000|2021-12-30 14:35:00|1807|1806.5|1808.39|1807.89|1808.93|1808.43|1806.84|1806.34|1238
1640875200000|2021-12-30 14:40:00|1808.4|1807.9|1807.89|1807.39|1808.96|1808.46|1807.73|1807.23|1054
1640875500000|2021-12-30 14:45:00|1807.87|1807.37|1806.98|1806.48|1808.88|1808.38|1806.54|1806.04|1023
1640875800000|2021-12-30 14:50:00|1807.03|1806.53|1805.21|1804.71|1807.04|1806.54|1805.21|1804.71|883
1640876100000|2021-12-30 14:55:00|1805.23|1804.73|1806.32|1805.82|1807.2|1806.7|1805.06|1804.56|918
1640876400000|2021-12-30 15:00:00|1806.31|1805.81|1807.94|1807.44|1807.97|1807.52|1806.19|1805.69|860
1640876700000|2021-12-30 15:05:00|1807.97|1807.47|1807.18|1806.68|1808.04|1807.54|1806.1|1805.6|740
1640877000000|2021-12-30 15:10:00|1807.2|1806.7|1806.14|1805.64|1807.41|1806.94|1805.83|1805.33|754
1640877300000|2021-12-30 15:15:00|1806.13|1805.63|1805.53|1805.03|1807.03|1806.53|1805.45|1804.95|689
1640877600000|2021-12-30 15:20:00|1805.56|1805.06|1806.28|1805.78|1806.44|1805.94|1805.29|1804.85|796
1640877900000|2021-12-30 15:25:00|1806.29|1805.79|1807.21|1806.71|1807.65|1807.15|1806.06|1805.56|639
1640878200000|2021-12-30 15:30:00|1807.23|1806.73|1807.19|1806.69|1807.8|1807.32|1806.87|1806.37|589
1640878500000|2021-12-30 15:35:00|1807.2|1806.7|1807.51|1807.01|1807.82|1807.32|1806.79|1806.29|610
1640878800000|2021-12-30 15:40:00|1807.5|1807|1806.63|1806.13|1807.84|1807.34|1806.39|1805.89|568
1640879100000|2021-12-30 15:45:00|1806.62|1806.12|1806.9|1806.4|1807.54|1807.04|1806.48|1805.98|569
1640879400000|2021-12-30 15:50:00|1806.91|1806.41|1807.78|1807.28|1808.1|1807.6|1806.46|1805.96|601
1640879700000|2021-12-30 15:55:00|1807.8|1807.3|1807.49|1806.99|1808.28|1807.9|1807.16|1806.68|678
1640880000000|2021-12-30 16:00:00|1807.48|1806.98|1808.33|1807.83|1808.35|1807.95|1807.16|1806.66|713
1640880300000|2021-12-30 16:05:00|1808.32|1807.82|1808.71|1808.21|1808.72|1808.31|1808.09|1807.59|543
1640880600000|2021-12-30 16:10:00|1808.72|1808.22|1810.34|1809.84|1810.39|1809.9|1808.46|1808.04|647
1640880900000|2021-12-30 16:15:00|1810.33|1809.83|1811.14|1810.64|1812.42|1812.08|1810.25|1809.83|1074
1640881200000|2021-12-30 16:20:00|1811.18|1810.68|1812.02|1811.52|1812.46|1812.06|1811.03|1810.53|802
1640881500000|2021-12-30 16:25:00|1812.03|1811.53|1812.29|1811.79|1812.79|1812.3|1811.76|1811.3|729
1640881800000|2021-12-30 16:30:00|1812.28|1811.78|1812.71|1812.21|1813.02|1812.59|1812.28|1811.78|661
1640882100000|2021-12-30 16:35:00|1812.77|1812.27|1812.99|1812.49|1813.34|1812.84|1812.49|1811.99|539
1640882400000|2021-12-30 16:40:00|1813|1812.5|1813.34|1812.84|1813.63|1813.13|1812.52|1812.02|674
1640882700000|2021-12-30 16:45:00|1813.35|1812.85|1813.73|1813.23|1814.05|1813.64|1813.19|1812.69|710
1640883000000|2021-12-30 16:50:00|1813.83|1813.33|1813.21|1812.71|1814.4|1813.92|1812.57|1812.07|803
1640883300000|2021-12-30 16:55:00|1813.23|1812.73|1813.86|1813.36|1814.41|1813.95|1813.22|1812.72|682
1640883600000|2021-12-30 17:00:00|1813.87|1813.37|1813.62|1813.12|1814.49|1813.99|1813.18|1812.71|747
1640883900000|2021-12-30 17:05:00|1813.64|1813.14|1813.43|1812.93|1814.28|1813.78|1813.18|1812.68|593
1640884200000|2021-12-30 17:10:00|1813.52|1813.02|1813.66|1813.16|1813.83|1813.33|1813.11|1812.61|566
1640884500000|2021-12-30 17:15:00|1813.65|1813.15|1813.56|1813.06|1814.06|1813.67|1813.1|1812.6|596
1640884800000|2021-12-30 17:20:00|1813.57|1813.07|1813.04|1812.54|1813.66|1813.19|1812.99|1812.53|429
1640885100000|2021-12-30 17:25:00|1813.05|1812.55|1813.61|1813.11|1813.82|1813.32|1812.99|1812.49|505
1640885400000|2021-12-30 17:30:00|1813.62|1813.12|1813.65|1813.15|1814.1|1813.7|1813.39|1812.96|521
1640885700000|2021-12-30 17:35:00|1813.62|1813.12|1813.19|1812.69|1813.78|1813.31|1813.19|1812.69|425
1640886000000|2021-12-30 17:40:00|1813.18|1812.68|1813.35|1812.85|1813.77|1813.27|1813.13|1812.63|441
1640886300000|2021-12-30 17:45:00|1813.36|1812.86|1813.27|1812.77|1813.47|1812.97|1813.03|1812.53|408
1640886600000|2021-12-30 17:50:00|1813.25|1812.75|1812.84|1812.34|1813.32|1812.82|1812.37|1811.93|481
1640886900000|2021-12-30 17:55:00|1812.83|1812.33|1813.83|1813.33|1813.96|1813.57|1812.83|1812.33|577
1640887200000|2021-12-30 18:00:00|1813.82|1813.32|1814.05|1813.55|1814.35|1813.85|1813.68|1813.18|516
1640887500000|2021-12-30 18:05:00|1814.04|1813.54|1814.32|1814.02|1814.47|1814.06|1813.86|1813.44|367
1640887800000|2021-12-30 18:10:00|1814.42|1813.92|1814.63|1814.13|1814.74|1814.34|1814.12|1813.77|424
1640888100000|2021-12-30 18:15:00|1814.6|1814.1|1813.85|1813.35|1814.63|1814.23|1813.82|1813.32|370
1640888400000|2021-12-30 18:20:00|1813.84|1813.34|1814.45|1813.95|1814.7|1814.2|1813.81|1813.31|490
1640888700000|2021-12-30 18:25:00|1814.39|1813.89|1813.35|1812.85|1814.39|1813.96|1813.12|1812.62|642
1640889000000|2021-12-30 18:30:00|1813.32|1812.82|1814.01|1813.71|1814.26|1813.76|1813.13|1812.63|403
1640889300000|2021-12-30 18:35:00|1813.96|1813.66|1814.18|1813.68|1814.25|1813.75|1813.48|1812.98|346
1640889600000|2021-12-30 18:40:00|1814.21|1813.71|1814.01|1813.51|1814.47|1813.97|1813.73|1813.23|242
1640889900000|2021-12-30 18:45:00|1813.99|1813.49|1813.91|1813.41|1814.13|1813.63|1813.39|1812.98|273
1640890200000|2021-12-30 18:50:00|1813.9|1813.4|1814.02|1813.52|1814.05|1813.55|1813.59|1813.18|196
1640890500000|2021-12-30 18:55:00|1814.01|1813.51|1814.01|1813.51|1814.22|1813.72|1813.78|1813.28|280
1640890800000|2021-12-30 19:00:00|1814.02|1813.52|1814.09|1813.59|1814.15|1813.72|1813.63|1813.2|312
1640891100000|2021-12-30 19:05:00|1814.1|1813.6|1813.68|1813.18|1814.1|1813.71|1813.47|1812.97|301
1640891400000|2021-12-30 19:10:00|1813.7|1813.2|1813.94|1813.44|1814|1813.5|1813.65|1813.15|201
1640891700000|2021-12-30 19:15:00|1813.96|1813.46|1814.33|1813.83|1814.47|1813.97|1813.89|1813.43|206
1640892000000|2021-12-30 19:20:00|1814.34|1813.84|1814.21|1813.71|1814.41|1813.93|1813.92|1813.52|402
1640892300000|2021-12-30 19:25:00|1814.2|1813.7|1814.36|1813.86|1814.46|1813.96|1814.18|1813.68|403
1640892600000|2021-12-30 19:30:00|1814.37|1813.87|1814.77|1814.27|1814.84|1814.48|1814.36|1813.86|397
1640892900000|2021-12-30 19:35:00|1814.78|1814.28|1814.94|1814.44|1814.94|1814.53|1814.65|1814.2|337
1640893200000|2021-12-30 19:40:00|1814.91|1814.41|1815.15|1814.65|1815.28|1814.78|1814.7|1814.31|282
1640893500000|2021-12-30 19:45:00|1815.16|1814.66|1814.95|1814.45|1815.52|1815.02|1814.82|1814.32|391
1640893800000|2021-12-30 19:50:00|1814.96|1814.46|1815.22|1814.72|1815.59|1815.12|1814.96|1814.46|474
1640894100000|2021-12-30 19:55:00|1815.23|1814.73|1815.46|1814.96|1815.64|1815.24|1815.11|1814.61|504
1640894400000|2021-12-30 20:00:00|1815.44|1814.94|1816.34|1815.84|1816.54|1816.04|1815.39|1814.89|534
1640894700000|2021-12-30 20:05:00|1816.33|1815.83|1816.14|1815.64|1816.61|1816.11|1816.04|1815.54|456
1640895000000|2021-12-30 20:10:00|1816.15|1815.65|1816.31|1815.81|1816.46|1815.96|1816.09|1815.62|286
1640895300000|2021-12-30 20:15:00|1816.32|1815.82|1816.15|1815.65|1816.7|1816.2|1816.12|1815.62|304
1640895600000|2021-12-30 20:20:00|1816.16|1815.66|1816.22|1815.72|1816.34|1815.84|1816.03|1815.53|248
1640895900000|2021-12-30 20:25:00|1816.24|1815.74|1816.57|1816.07|1816.85|1816.35|1816.22|1815.72|320
1640896200000|2021-12-30 20:30:00|1816.59|1816.09|1816.81|1816.31|1816.97|1816.47|1816.45|1815.95|391
1640896500000|2021-12-30 20:35:00|1816.85|1816.35|1817.14|1816.64|1817.16|1816.66|1816.83|1816.33|286
1640896800000|2021-12-30 20:40:00|1817.15|1816.65|1816.65|1816.15|1817.22|1816.72|1816.53|1816.1|315
1640897100000|2021-12-30 20:45:00|1816.66|1816.16|1817.18|1816.68|1817.3|1816.84|1816.54|1816.16|352
1640897400000|2021-12-30 20:50:00|1817.23|1816.73|1817.12|1816.62|1817.25|1816.8|1816.87|1816.46|457
1640897700000|2021-12-30 20:55:00|1817.14|1816.64|1817.29|1816.99|1817.41|1817.09|1816.77|1816.28|494
1640898000000|2021-12-30 21:00:00|1817.27|1816.97|1816.56|1816.06|1817.45|1817.09|1816.42|1815.92|399
1640898300000|2021-12-30 21:05:00|1816.55|1816.05|1816.4|1815.9|1816.56|1816.06|1816.16|1815.66|252
1640898600000|2021-12-30 21:10:00|1816.37|1815.87|1815.79|1815.29|1816.39|1815.89|1815.65|1815.23|241
1640898900000|2021-12-30 21:15:00|1815.8|1815.3|1815.63|1815.13|1815.85|1815.35|1815.32|1814.82|192
1640899200000|2021-12-30 21:20:00|1815.65|1815.15|1815.95|1815.45|1815.98|1815.48|1815.64|1815.14|186
1640899500000|2021-12-30 21:25:00|1815.98|1815.48|1815.9|1815.4|1816.31|1815.81|1815.7|1815.2|212
1640899800000|2021-12-30 21:30:00|1815.84|1815.34|1816.08|1815.58|1816.22|1815.72|1815.83|1815.33|195
1640900100000|2021-12-30 21:35:00|1816.09|1815.59|1815.66|1815.16|1816.11|1815.61|1815.5|1815|156
1640900400000|2021-12-30 21:40:00|1815.68|1815.18|1815.6|1815.1|1815.95|1815.45|1815.56|1815.06|169
1640900700000|2021-12-30 21:45:00|1815.56|1815.06|1815.65|1815.15|1815.76|1815.26|1815.47|1814.97|189
1640901000000|2021-12-30 21:50:00|1815.64|1815.14|1815.3|1814.8|1815.74|1815.24|1815.14|1814.64|163
1640901300000|2021-12-30 21:55:00|1815.32|1814.82|1814.94|1814.44|1815.45|1814.95|1814.72|1814.22|273
1640905200000|2021-12-30 23:00:00|1815.61|1815.11|1815.18|1814.68|1815.68|1815.18|1814.92|1814.42|211
1640905500000|2021-12-30 23:05:00|1815.11|1814.61|1815.14|1814.64|1815.38|1814.88|1814.77|1814.27|182
1640905800000|2021-12-30 23:10:00|1815.17|1814.67|1815.52|1815.02|1815.52|1815.02|1814.89|1814.39|232
1640906100000|2021-12-30 23:15:00|1815.48|1814.98|1816.03|1815.53|1816.05|1815.55|1815.48|1814.98|174
1640906400000|2021-12-30 23:20:00|1816.02|1815.52|1816.21|1815.71|1816.32|1815.82|1815.99|1815.49|134
1640906700000|2021-12-30 23:25:00|1816.2|1815.7|1815.89|1815.39|1816.3|1815.8|1815.81|1815.31|129
1640907000000|2021-12-30 23:30:00|1815.9|1815.4|1816.17|1815.67|1816.3|1815.8|1815.86|1815.36|179
1640907300000|2021-12-30 23:35:00|1816.22|1815.72|1816.21|1815.71|1816.29|1815.79|1815.98|1815.48|147
1640907600000|2021-12-30 23:40:00|1816.2|1815.7|1816.15|1815.65|1816.3|1815.8|1816.04|1815.54|154
1640907900000|2021-12-30 23:45:00|1816.17|1815.67|1815.99|1815.49|1816.17|1815.67|1815.65|1815.15|214
1640908200000|2021-12-30 23:50:00|1816|1815.5|1816.31|1815.81|1816.36|1815.86|1815.89|1815.39|128
1640908500000|2021-12-30 23:55:00|1816.3|1815.8|1816.1|1815.6|1816.49|1815.99|1816.01|1815.51|177
1640908800000|2021-12-31 00:00:00|1816.11|1815.61|1816.66|1816.16|1816.7|1816.2|1816.08|1815.58|325
1640909100000|2021-12-31 00:05:00|1816.71|1816.21|1816.75|1816.25|1816.83|1816.33|1816.48|1815.98|206
1640909400000|2021-12-31 00:10:00|1816.82|1816.32|1817.07|1816.57|1817.17|1816.67|1816.76|1816.26|233
1640909700000|2021-12-31 00:15:00|1817.08|1816.58|1816.86|1816.36|1817.29|1816.79|1816.64|1816.14|266
1640910000000|2021-12-31 00:20:00|1816.83|1816.33|1816.68|1816.18|1816.93|1816.43|1816.68|1816.18|179
1640910300000|2021-12-31 00:25:00|1816.72|1816.22|1816.19|1815.69|1816.81|1816.31|1816.19|1815.69|234
1640910600000|2021-12-31 00:30:00|1816.21|1815.71|1816.11|1815.61|1816.3|1815.8|1815.99|1815.49|237
1640910900000|2021-12-31 00:35:00|1816.09|1815.59|1816.09|1815.59|1816.2|1815.7|1815.96|1815.48|141
1640911200000|2021-12-31 00:40:00|1816.1|1815.6|1815.98|1815.48|1816.21|1815.81|1815.86|1815.36|162
1640911500000|2021-12-31 00:45:00|1815.96|1815.46|1816.12|1815.62|1816.26|1815.87|1815.43|1815.07|214
1640911800000|2021-12-31 00:50:00|1816.14|1815.64|1816.34|1815.84|1816.38|1815.88|1816.13|1815.63|111
1640912100000|2021-12-31 00:55:00|1816.35|1815.85|1817.2|1816.7|1817.23|1816.73|1816.34|1815.84|235
1640912400000|2021-12-31 01:00:00|1817.19|1816.69|1816.88|1816.38|1818.05|1817.64|1816.56|1816.06|807
1640912700000|2021-12-31 01:05:00|1816.94|1816.44|1817.51|1817.01|1817.7|1817.2|1816.81|1816.31|597
1640913000000|2021-12-31 01:10:00|1817.5|1817|1817.73|1817.23|1817.86|1817.4|1817.4|1816.9|539
1640913300000|2021-12-31 01:15:00|1817.72|1817.22|1818.93|1818.43|1819.18|1818.68|1817.72|1817.22|686
1640913600000|2021-12-31 01:20:00|1818.9|1818.4|1818.35|1817.85|1819.4|1818.9|1818.15|1817.73|567
1640913900000|2021-12-31 01:25:00|1818.3|1817.8|1817.41|1816.91|1818.76|1818.26|1817.36|1816.86|504
1640914200000|2021-12-31 01:30:00|1817.36|1816.86|1816.63|1816.13|1817.74|1817.24|1816.55|1816.05|568
1640914500000|2021-12-31 01:35:00|1816.62|1816.12|1816.8|1816.3|1817.02|1816.62|1816.52|1816.02|377
1640914800000|2021-12-31 01:40:00|1816.76|1816.26|1816.55|1816.05|1818.01|1817.62|1816.36|1815.86|438
1640915100000|2021-12-31 01:45:00|1816.54|1816.04|1816.51|1816.01|1816.77|1816.27|1816.34|1815.84|271
1640915400000|2021-12-31 01:50:00|1816.44|1815.94|1815.62|1815.12|1816.48|1815.98|1815.56|1815.06|339
1640915700000|2021-12-31 01:55:00|1815.63|1815.13|1816.98|1816.48|1817.07|1816.6|1815.34|1814.84|504
1640916000000|2021-12-31 02:00:00|1816.97|1816.47|1816.69|1816.19|1817.3|1816.8|1816.62|1816.12|402
1640916300000|2021-12-31 02:05:00|1816.72|1816.22|1816.39|1815.89|1816.73|1816.23|1816.34|1815.84|242
1640916600000|2021-12-31 02:10:00|1816.38|1815.88|1815.59|1815.09|1816.56|1816.06|1815.42|1814.92|394
1640916900000|2021-12-31 02:15:00|1815.58|1815.08|1815.3|1814.8|1815.6|1815.1|1815.08|1814.58|293
1640917200000|2021-12-31 02:20:00|1815.18|1814.68|1815.17|1814.67|1815.46|1814.96|1815.09|1814.61|250
1640917500000|2021-12-31 02:25:00|1815.19|1814.69|1815.32|1814.82|1815.42|1814.92|1814.98|1814.5|217
1640917800000|2021-12-31 02:30:00|1815.31|1814.81|1816.48|1815.98|1816.62|1816.12|1815.3|1814.8|468
1640918100000|2021-12-31 02:35:00|1816.5|1816|1816.62|1816.12|1817.06|1816.56|1815.75|1815.25|579
1640918400000|2021-12-31 02:40:00|1816.66|1816.16|1816.4|1815.9|1816.68|1816.18|1815.75|1815.29|384
1640918700000|2021-12-31 02:45:00|1816.39|1815.89|1816.99|1816.49|1817.1|1816.6|1816.13|1815.63|353
1640919000000|2021-12-31 02:50:00|1817|1816.5|1817.75|1817.25|1817.75|1817.25|1816.9|1816.4|285
1640919300000|2021-12-31 02:55:00|1817.73|1817.23|1818.12|1817.82|1818.35|1817.94|1817.61|1817.11|350
1640919600000|2021-12-31 03:00:00|1818.03|1817.73|1818.46|1817.96|1818.46|1817.96|1817.45|1816.95|579
1640919900000|2021-12-31 03:05:00|1818.44|1817.94|1818.6|1818.1|1818.7|1818.2|1818.09|1817.59|332
1640920200000|2021-12-31 03:10:00|1818.61|1818.11|1818.54|1818.04|1818.84|1818.34|1817.98|1817.48|483
1640920500000|2021-12-31 03:15:00|1818.55|1818.05|1819|1818.5|1819.12|1818.62|1818.48|1817.98|342
1640920800000|2021-12-31 03:20:00|1818.98|1818.48|1818.78|1818.28|1819.23|1818.73|1818.52|1818.02|268
1640921100000|2021-12-31 03:25:00|1818.77|1818.27|1818.2|1817.7|1818.77|1818.27|1818.06|1817.56|277
1640921400000|2021-12-31 03:30:00|1818.23|1817.73|1817.94|1817.44|1818.27|1817.77|1817.84|1817.34|202
1640921700000|2021-12-31 03:35:00|1817.92|1817.42|1818|1817.5|1818.13|1817.63|1817.66|1817.16|150
1640922000000|2021-12-31 03:40:00|1818.01|1817.51|1817.46|1816.96|1818.04|1817.54|1817.33|1816.83|225
1640922300000|2021-12-31 03:45:00|1817.45|1816.95|1817.1|1816.6|1817.47|1816.97|1817.1|1816.6|179
1640922600000|2021-12-31 03:50:00|1817.16|1816.66|1817.3|1816.8|1817.37|1816.87|1816.93|1816.43|191
1640922900000|2021-12-31 03:55:00|1817.29|1816.79|1817.41|1816.91|1817.69|1817.19|1817.24|1816.74|188
1640923200000|2021-12-31 04:00:00|1817.46|1816.96|1817.83|1817.33|1818.15|1817.65|1817.44|1816.94|201
1640923500000|2021-12-31 04:05:00|1817.81|1817.31|1818.09|1817.59|1818.25|1817.79|1817.78|1817.28|171
1640923800000|2021-12-31 04:10:00|1818.13|1817.63|1818.49|1817.99|1818.49|1817.99|1818.05|1817.55|177
1640924100000|2021-12-31 04:15:00|1818.48|1817.98|1818.37|1817.87|1818.63|1818.13|1818.24|1817.74|141
1640924400000|2021-12-31 04:20:00|1818.36|1817.86|1818.5|1818|1818.63|1818.13|1818.33|1817.83|148
1640924700000|2021-12-31 04:25:00|1818.49|1817.99|1818.53|1818.03|1818.56|1818.06|1818.21|1817.71|180
1640925000000|2021-12-31 04:30:00|1818.56|1818.06|1818.32|1817.82|1818.6|1818.1|1818.23|1817.73|130
1640925300000|2021-12-31 04:35:00|1818.3|1817.8|1818.19|1817.69|1818.42|1817.92|1818.04|1817.62|145
1640925600000|2021-12-31 04:40:00|1818.2|1817.7|1818.12|1817.62|1818.42|1817.92|1818.06|1817.56|114
1640925900000|2021-12-31 04:45:00|1818.1|1817.6|1817.88|1817.38|1818.13|1817.63|1817.72|1817.22|125
1640926200000|2021-12-31 04:50:00|1817.87|1817.37|1817.98|1817.48|1818.1|1817.64|1817.87|1817.37|99
1640926500000|2021-12-31 04:55:00|1818|1817.5|1817.81|1817.31|1818.04|1817.54|1817.76|1817.26|94
1640926800000|2021-12-31 05:00:00|1817.88|1817.38|1818.39|1817.89|1818.44|1817.94|1817.85|1817.35|126
1640927100000|2021-12-31 05:05:00|1818.38|1817.88|1818.26|1817.76|1818.43|1817.93|1818.17|1817.67|144
1640927400000|2021-12-31 05:10:00|1818.32|1817.82|1818.35|1817.85|1818.43|1817.93|1818.04|1817.54|139
1640927700000|2021-12-31 05:15:00|1818.31|1817.81|1818.02|1817.52|1818.35|1817.85|1817.74|1817.24|191
1640928000000|2021-12-31 05:20:00|1818.01|1817.51|1818.17|1817.67|1818.24|1817.74|1817.92|1817.42|135
1640928300000|2021-12-31 05:25:00|1818.18|1817.68|1818.35|1817.85|1818.35|1817.85|1817.98|1817.49|141
1640928600000|2021-12-31 05:30:00|1818.32|1817.82|1818.55|1818.05|1818.94|1818.5|1818.26|1817.76|359
1640928900000|2021-12-31 05:35:00|1818.45|1817.95|1818.78|1818.28|1818.87|1818.37|1818.11|1817.67|384
1640929200000|2021-12-31 05:40:00|1818.72|1818.22|1819.05|1818.55|1819.5|1819.19|1818.71|1818.21|370
1640929500000|2021-12-31 05:45:00|1819.04|1818.54|1818.67|1818.17|1819.22|1818.72|1818.59|1818.09|250
1640929800000|2021-12-31 05:50:00|1818.66|1818.16|1818.63|1818.13|1818.96|1818.46|1818.55|1818.05|353
1640930100000|2021-12-31 05:55:00|1818.65|1818.15|1818.95|1818.45|1818.96|1818.46|1818.27|1817.77|442
1640930400000|2021-12-31 06:00:00|1818.92|1818.42|1819.37|1818.87|1819.49|1818.99|1818.43|1817.93|397
1640930700000|2021-12-31 06:05:00|1819.39|1818.89|1819.03|1818.53|1819.55|1819.05|1819.02|1818.52|298
1640931000000|2021-12-31 06:10:00|1819.02|1818.52|1819.21|1818.71|1819.36|1818.86|1819.01|1818.51|223
1640931300000|2021-12-31 06:15:00|1819.23|1818.73|1818.86|1818.36|1819.3|1818.8|1818.65|1818.15|292
1640931600000|2021-12-31 06:20:00|1818.84|1818.34|1819.03|1818.53|1819.12|1818.62|1818.71|1818.21|241
1640931900000|2021-12-31 06:25:00|1819.05|1818.55|1819.08|1818.58|1819.19|1818.69|1818.8|1818.36|268
1640932200000|2021-12-31 06:30:00|1819.1|1818.6|1818.49|1817.99|1819.12|1818.62|1818.41|1817.91|362
1640932500000|2021-12-31 06:35:00|1818.48|1817.98|1818.21|1817.71|1818.62|1818.12|1817.95|1817.45|368
1640932800000|2021-12-31 06:40:00|1818.14|1817.64|1818.56|1818.06|1818.9|1818.4|1818.14|1817.64|393
1640933100000|2021-12-31 06:45:00|1818.57|1818.07|1818.64|1818.14|1818.74|1818.31|1818.37|1817.87|364
1640933400000|2021-12-31 06:50:00|1818.63|1818.13|1818.57|1818.07|1818.78|1818.28|1818.41|1817.91|365
1640933700000|2021-12-31 06:55:00|1818.53|1818.03|1818.68|1818.18|1818.86|1818.36|1818.41|1817.91|373
1640934000000|2021-12-31 07:00:00|1818.58|1818.08|1820|1819.5|1820.16|1819.66|1818.48|1817.98|532
1640934300000|2021-12-31 07:05:00|1820.06|1819.56|1820.09|1819.59|1820.51|1820.01|1819.81|1819.31|476
1640934600000|2021-12-31 07:10:00|1820.07|1819.57|1819.8|1819.3|1820.12|1819.62|1819.61|1819.11|300
1640934900000|2021-12-31 07:15:00|1819.76|1819.26|1820.27|1819.77|1820.32|1819.82|1819.62|1819.12|294
1640935200000|2021-12-31 07:20:00|1820.29|1819.79|1819.8|1819.3|1820.35|1819.85|1819.8|1819.3|270
1640935500000|2021-12-31 07:25:00|1819.74|1819.24|1820.06|1819.56|1820.23|1819.73|1819.73|1819.23|268
1640935800000|2021-12-31 07:30:00|1820.08|1819.58|1818.88|1818.38|1820.08|1819.64|1818.6|1818.3|394
1640936100000|2021-12-31 07:35:00|1818.87|1818.37|1819.01|1818.51|1819.43|1818.93|1818.57|1818.1|351
1640936400000|2021-12-31 07:40:00|1819.03|1818.53|1817.51|1817.21|1819.11|1818.61|1817.51|1817.12|302
1640936700000|2021-12-31 07:45:00|1817.53|1817.23|1817.75|1817.25|1817.94|1817.44|1817.34|1816.84|457
1640937000000|2021-12-31 07:50:00|1817.8|1817.3|1817.39|1816.89|1817.95|1817.45|1817.23|1816.73|326
1640937300000|2021-12-31 07:55:00|1817.4|1816.9|1817.06|1816.56|1817.43|1816.93|1816.97|1816.47|281
1640937600000|2021-12-31 08:00:00|1817.07|1816.57|1817.6|1817.1|1817.75|1817.35|1817.03|1816.53|398
1640937900000|2021-12-31 08:05:00|1817.61|1817.11|1817.06|1816.56|1817.69|1817.19|1816.87|1816.41|266
1640938200000|2021-12-31 08:10:00|1817.05|1816.55|1816.43|1815.93|1817.22|1816.72|1815.4|1814.92|507
1640938500000|2021-12-31 08:15:00|1816.42|1815.92|1816.34|1815.84|1816.67|1816.17|1816.17|1815.74|324
1640938800000|2021-12-31 08:20:00|1816.33|1815.83|1817.66|1817.16|1817.71|1817.21|1816.23|1815.73|297
1640939100000|2021-12-31 08:25:00|1817.7|1817.2|1817.91|1817.41|1818.31|1817.81|1817.69|1817.19|321
1640939400000|2021-12-31 08:30:00|1817.89|1817.39|1818.43|1817.93|1818.43|1817.93|1817.7|1817.29|376
1640939700000|2021-12-31 08:35:00|1818.42|1817.92|1817.84|1817.34|1818.52|1818.02|1817.68|1817.32|377
1640940000000|2021-12-31 08:40:00|1817.85|1817.35|1818.11|1817.61|1818.24|1817.84|1817.66|1817.27|296
1640940300000|2021-12-31 08:45:00|1818.06|1817.56|1818.34|1817.84|1818.84|1818.34|1817.89|1817.49|355
1640940600000|2021-12-31 08:50:00|1818.33|1817.83|1818.57|1818.07|1818.59|1818.12|1818.14|1817.67|250
1640940900000|2021-12-31 08:55:00|1818.56|1818.06|1818.97|1818.47|1819.09|1818.59|1818.53|1818.03|359
1640941200000|2021-12-31 09:00:00|1818.95|1818.45|1819.73|1819.23|1819.88|1819.38|1818.85|1818.43|318
1640941500000|2021-12-31 09:05:00|1819.72|1819.22|1819.48|1818.98|1819.73|1819.23|1819.18|1818.68|360
1640941800000|2021-12-31 09:10:00|1819.49|1818.99|1820.23|1819.73|1820.34|1819.85|1819.47|1818.97|345
1640942100000|2021-12-31 09:15:00|1820.21|1819.71|1820.3|1819.8|1820.36|1819.86|1819.94|1819.44|374
1640942400000|2021-12-31 09:20:00|1820.31|1819.81|1819.99|1819.49|1820.48|1819.98|1819.7|1819.23|356
1640942700000|2021-12-31 09:25:00|1819.98|1819.48|1819.66|1819.16|1820.14|1819.64|1819.6|1819.1|326
1640943000000|2021-12-31 09:30:00|1819.67|1819.17|1818.49|1817.99|1819.67|1819.17|1818.36|1817.86|374
1640943300000|2021-12-31 09:35:00|1818.48|1817.98|1818.64|1818.14|1819.01|1818.61|1818.45|1817.95|304
1640943600000|2021-12-31 09:40:00|1818.65|1818.15|1818.59|1818.09|1818.84|1818.34|1818.37|1817.87|282
1640943900000|2021-12-31 09:45:00|1818.61|1818.11|1818.45|1817.95|1818.74|1818.24|1818.45|1817.95|244
1640944200000|2021-12-31 09:50:00|1818.44|1817.94|1818.37|1817.87|1818.68|1818.34|1818.03|1817.63|316
1640944500000|2021-12-31 09:55:00|1818.36|1817.86|1818.4|1817.9|1818.62|1818.12|1818.24|1817.74|305
1640944800000|2021-12-31 10:00:00|1818.41|1817.91|1818.89|1818.39|1818.95|1818.45|1818.26|1817.76|277
1640945100000|2021-12-31 10:05:00|1818.92|1818.42|1819.15|1818.65|1819.22|1818.72|1818.74|1818.32|329
1640945400000|2021-12-31 10:10:00|1819.12|1818.62|1818.97|1818.47|1819.27|1818.77|1818.87|1818.37|222
1640945700000|2021-12-31 10:15:00|1818.98|1818.48|1819.09|1818.59|1819.52|1819.02|1818.9|1818.4|257
1640946000000|2021-12-31 10:20:00|1819.1|1818.6|1819.18|1818.68|1819.33|1818.83|1818.8|1818.3|265
1640946300000|2021-12-31 10:25:00|1819.14|1818.64|1819.2|1818.7|1819.47|1818.97|1818.87|1818.37|274
1640946600000|2021-12-31 10:30:00|1819.18|1818.68|1819.86|1819.36|1820.21|1819.71|1819.1|1818.6|366
1640946900000|2021-12-31 10:35:00|1819.88|1819.38|1819.87|1819.37|1819.9|1819.45|1819.56|1819.06|247
1640947200000|2021-12-31 10:40:00|1819.86|1819.36|1819.82|1819.32|1820|1819.58|1819.43|1818.99|337
1640947500000|2021-12-31 10:45:00|1819.8|1819.3|1819.31|1819.01|1819.96|1819.46|1819.31|1819.01|258
1640947800000|2021-12-31 10:50:00|1819.33|1819.03|1819.73|1819.23|1819.89|1819.44|1819.33|1819|242
1640948100000|2021-12-31 10:55:00|1819.74|1819.24|1819.98|1819.48|1820.07|1819.57|1819.64|1819.14|225
1640948400000|2021-12-31 11:00:00|1819.97|1819.47|1819.72|1819.22|1820.05|1819.55|1819.51|1819.11|247
1640948700000|2021-12-31 11:05:00|1819.7|1819.2|1820.39|1819.89|1820.44|1820.14|1819.6|1819.1|314
1640949000000|2021-12-31 11:10:00|1820.41|1819.91|1820.45|1820.15|1820.57|1820.17|1820.14|1819.64|201
1640949300000|2021-12-31 11:15:00|1820.47|1820.17|1820.4|1819.9|1820.57|1820.17|1820.18|1819.68|267
1640949600000|2021-12-31 11:20:00|1820.41|1819.91|1820.17|1819.67|1820.61|1820.15|1820.07|1819.58|273
1640949900000|2021-12-31 11:25:00|1820.16|1819.66|1819.22|1818.72|1820.17|1819.74|1819.07|1818.69|284
1640950200000|2021-12-31 11:30:00|1819.24|1818.74|1819.52|1819.02|1819.88|1819.46|1819.23|1818.73|333
1640950500000|2021-12-31 11:35:00|1819.51|1819.01|1819.79|1819.29|1820.03|1819.53|1819.41|1818.91|193
1640950800000|2021-12-31 11:40:00|1819.76|1819.26|1820.19|1819.69|1820.24|1819.74|1819.62|1819.12|263
1640951100000|2021-12-31 11:45:00|1820.2|1819.7|1819.89|1819.39|1820.33|1819.83|1819.77|1819.27|223
1640951400000|2021-12-31 11:50:00|1819.79|1819.29|1819.67|1819.17|1820.04|1819.54|1819.56|1819.06|318
1640951700000|2021-12-31 11:55:00|1819.69|1819.19|1819.87|1819.37|1820|1819.59|1819.63|1819.18|350
1640952000000|2021-12-31 12:00:00|1819.84|1819.34|1819.14|1818.64|1820.03|1819.53|1818.74|1818.39|622
1640952300000|2021-12-31 12:05:00|1819.15|1818.65|1818.99|1818.49|1819.61|1819.16|1818.84|1818.45|440
1640952600000|2021-12-31 12:10:00|1819|1818.5|1819.51|1819.01|1819.51|1819.11|1818.91|1818.41|360
1640952900000|2021-12-31 12:15:00|1819.52|1819.02|1819.17|1818.67|1819.53|1819.03|1818.9|1818.53|292
1640953200000|2021-12-31 12:20:00|1819.18|1818.68|1819.39|1818.89|1819.49|1819.08|1819.03|1818.63|271
1640953500000|2021-12-31 12:25:00|1819.38|1818.88|1819.55|1819.05|1819.63|1819.3|1819.09|1818.69|346
1640953800000|2021-12-31 12:30:00|1819.57|1819.07|1819.47|1818.97|1819.61|1819.14|1819.27|1818.85|278
1640954100000|2021-12-31 12:35:00|1819.42|1818.92|1819.63|1819.13|1819.69|1819.19|1818.94|1818.55|400
1640954400000|2021-12-31 12:40:00|1819.62|1819.12|1820.21|1819.71|1820.52|1820.04|1819.59|1819.12|447
1640954700000|2021-12-31 12:45:00|1820.22|1819.72|1820.39|1819.89|1820.39|1820|1819.88|1819.41|390
1640955000000|2021-12-31 12:50:00|1820.31|1820.01|1819.43|1818.93|1820.42|1820.03|1819.27|1818.79|326
1640955300000|2021-12-31 12:55:00|1819.44|1818.94|1819.25|1818.75|1820.13|1819.73|1819.15|1818.73|443
1640955600000|2021-12-31 13:00:00|1819.26|1818.76|1820.18|1819.68|1820.29|1819.79|1819.25|1818.76|411
1640955900000|2021-12-31 13:05:00|1820.15|1819.65|1820.26|1819.76|1820.48|1820.16|1819.97|1819.47|351
1640956200000|2021-12-31 13:10:00|1820.25|1819.75|1822.94|1822.44|1823.62|1823.32|1820.25|1819.75|892
1640956500000|2021-12-31 13:15:00|1822.86|1822.36|1822.56|1822.06|1823.83|1823.33|1822.25|1821.75|676
1640956800000|2021-12-31 13:20:00|1822.58|1822.08|1823.26|1822.76|1823.42|1823.04|1822.03|1821.53|686
1640957100000|2021-12-31 13:25:00|1823.27|1822.77|1825.37|1824.87|1825.59|1825.14|1823.12|1822.77|962
1640957400000|2021-12-31 13:30:00|1825.38|1824.88|1827.13|1826.63|1827.28|1826.78|1824.98|1824.68|995
1640957700000|2021-12-31 13:35:00|1827.01|1826.51|1827.23|1826.73|1827.69|1827.28|1826.21|1825.71|924
1640958000000|2021-12-31 13:40:00|1827.24|1826.74|1827.12|1826.62|1827.83|1827.43|1827.07|1826.57|691
1640958300000|2021-12-31 13:45:00|1827.15|1826.65|1827.2|1826.7|1827.45|1826.95|1826.68|1826.18|683
1640958600000|2021-12-31 13:50:00|1827.21|1826.71|1826.33|1825.83|1827.24|1826.84|1825.51|1825.07|771
1640958900000|2021-12-31 13:55:00|1826.29|1825.99|1824.67|1824.17|1826.57|1826.12|1824.35|1823.85|759
1640959200000|2021-12-31 14:00:00|1824.66|1824.16|1825.53|1825.03|1825.69|1825.3|1824.07|1823.57|734
1640959500000|2021-12-31 14:05:00|1825.52|1825.02|1826.72|1826.22|1827.06|1826.56|1825.52|1825.02|757
1640959800000|2021-12-31 14:10:00|1826.71|1826.21|1826.6|1826.1|1826.85|1826.38|1826.25|1825.75|553
1640960100000|2021-12-31 14:15:00|1826.59|1826.09|1825.66|1825.36|1826.77|1826.27|1825.31|1824.91|600
1640960400000|2021-12-31 14:20:00|1825.75|1825.25|1826.32|1825.82|1826.72|1826.22|1825.54|1825.04|621
1640960700000|2021-12-31 14:25:00|1826.33|1825.83|1825.96|1825.46|1826.92|1826.42|1825.71|1825.21|694
1640961000000|2021-12-31 14:30:00|1825.95|1825.45|1825.2|1824.7|1826.48|1825.98|1824.58|1824.22|1056
1640961300000|2021-12-31 14:35:00|1825.17|1824.67|1824.6|1824.1|1825.19|1824.69|1822.83|1822.38|1121
1640961600000|2021-12-31 14:40:00|1824.59|1824.09|1826.17|1825.67|1826.25|1825.75|1824.49|1823.99|1020
1640961900000|2021-12-31 14:45:00|1826.13|1825.63|1826.08|1825.58|1827.65|1827.15|1826.03|1825.53|1133
1640962200000|2021-12-31 14:50:00|1826.09|1825.59|1823.18|1822.68|1826.22|1825.72|1822.87|1822.37|1094
1640962500000|2021-12-31 14:55:00|1823.37|1822.87|1822.71|1822.21|1823.82|1823.32|1822.44|1821.94|1001
1640962800000|2021-12-31 15:00:00|1822.73|1822.23|1821.17|1820.67|1823.04|1822.54|1820.91|1820.41|1213
1640963100000|2021-12-31 15:05:00|1821.19|1820.69|1822.28|1821.78|1822.46|1821.96|1821.01|1820.51|923
1640963400000|2021-12-31 15:10:00|1822.3|1821.8|1822.7|1822.2|1823.21|1822.71|1822.22|1821.72|774
1640963700000|2021-12-31 15:15:00|1822.73|1822.23|1822.73|1822.23|1823.32|1822.82|1822.19|1821.69|721
1640964000000|2021-12-31 15:20:00|1822.74|1822.24|1821.74|1821.24|1822.97|1822.47|1821|1820.5|865
1640964300000|2021-12-31 15:25:00|1821.73|1821.23|1822.19|1821.69|1822.75|1822.35|1821.73|1821.23|748
1640964600000|2021-12-31 15:30:00|1822.21|1821.71|1821.33|1820.83|1822.42|1821.92|1820.6|1820.1|767
1640964900000|2021-12-31 15:35:00|1821.34|1820.84|1824.24|1823.74|1824.24|1823.74|1821.27|1820.77|716
1640965200000|2021-12-31 15:40:00|1824.22|1823.72|1822.94|1822.44|1824.6|1824.1|1822.61|1822.11|747
1640965500000|2021-12-31 15:45:00|1822.95|1822.45|1822.34|1821.84|1823.57|1823.07|1822.22|1821.72|685
1640965800000|2021-12-31 15:50:00|1822.32|1821.82|1822.07|1821.57|1822.65|1822.15|1821.74|1821.24|714
1640966100000|2021-12-31 15:55:00|1822.09|1821.59|1822.34|1821.84|1822.94|1822.44|1821.37|1820.87|1152
1640966400000|2021-12-31 16:00:00|1822.31|1821.81|1822.57|1822.07|1823.14|1822.78|1822.03|1821.53|1067
1640966700000|2021-12-31 16:05:00|1822.58|1822.08|1823.18|1822.68|1823.76|1823.26|1822.4|1822.03|707
1640967000000|2021-12-31 16:10:00|1823.16|1822.66|1822.8|1822.3|1823.3|1822.8|1821.92|1821.42|654
1640967300000|2021-12-31 16:15:00|1822.85|1822.35|1822.54|1822.04|1823.47|1822.97|1822.49|1821.99|593
1640967600000|2021-12-31 16:20:00|1822.57|1822.07|1823.16|1822.66|1823.26|1822.77|1822.26|1821.76|617
1640967900000|2021-12-31 16:25:00|1823.13|1822.63|1823.77|1823.27|1823.77|1823.27|1822.32|1821.82|700
1640968200000|2021-12-31 16:30:00|1823.76|1823.26|1824.41|1823.91|1824.9|1824.4|1823.27|1822.77|744
1640968500000|2021-12-31 16:35:00|1824.42|1823.92|1824.91|1824.61|1825.51|1825.03|1824.23|1823.81|742
1640968800000|2021-12-31 16:40:00|1824.93|1824.63|1825.74|1825.24|1825.82|1825.32|1824.8|1824.3|614
1640969100000|2021-12-31 16:45:00|1825.73|1825.23|1825.49|1824.99|1826.01|1825.53|1825.29|1824.79|558
1640969400000|2021-12-31 16:50:00|1825.5|1825|1826.06|1825.56|1826.19|1825.77|1825.36|1824.86|511
1640969700000|2021-12-31 16:55:00|1826.12|1825.62|1825.61|1825.11|1826.22|1825.72|1825.01|1824.51|573
1640970000000|2021-12-31 17:00:00|1825.6|1825.1|1825.86|1825.36|1826.22|1825.72|1825.3|1824.8|632
1640970300000|2021-12-31 17:05:00|1825.85|1825.35|1825.84|1825.34|1826.02|1825.7|1825.49|1824.99|503
1640970600000|2021-12-31 17:10:00|1825.85|1825.35|1826.66|1826.16|1826.86|1826.36|1825.75|1825.25|548
1640970900000|2021-12-31 17:15:00|1826.65|1826.15|1826.24|1825.74|1826.96|1826.46|1826.14|1825.64|578
1640971200000|2021-12-31 17:20:00|1826.26|1825.76|1826.55|1826.25|1827.25|1826.89|1826.26|1825.76|769
1640971500000|2021-12-31 17:25:00|1826.56|1826.26|1827.1|1826.6|1827.42|1826.99|1826.01|1825.58|691
1640971800000|2021-12-31 17:30:00|1827.09|1826.59|1826.92|1826.42|1827.31|1826.91|1826.67|1826.17|450
1640972100000|2021-12-31 17:35:00|1826.9|1826.4|1826.6|1826.1|1826.93|1826.43|1826.43|1825.93|466
1640972400000|2021-12-31 17:40:00|1826.59|1826.09|1826.54|1826.04|1826.92|1826.51|1826.23|1825.73|488
1640972700000|2021-12-31 17:45:00|1826.55|1826.05|1827.39|1826.89|1827.46|1827.09|1826.32|1826|598
1640973000000|2021-12-31 17:50:00|1827.4|1826.9|1827.3|1826.8|1827.55|1827.11|1827.12|1826.62|743
1640973300000|2021-12-31 17:55:00|1827.27|1826.77|1826.88|1826.38|1827.68|1827.18|1826.33|1825.96|1016
1640973600000|2021-12-31 18:00:00|1826.91|1826.41|1826.37|1825.87|1827.02|1826.52|1825.51|1825.01|837
1640973900000|2021-12-31 18:05:00|1826.34|1825.84|1825.09|1824.79|1826.45|1825.95|1824.93|1824.55|647
1640974200000|2021-12-31 18:10:00|1825.13|1824.83|1825.87|1825.57|1825.99|1825.65|1825.06|1824.62|459
1640974500000|2021-12-31 18:15:00|1825.85|1825.55|1825.77|1825.27|1826.45|1825.95|1825.77|1825.27|467
1640974800000|2021-12-31 18:20:00|1825.78|1825.28|1826.7|1826.2|1826.71|1826.21|1825.72|1825.22|731
1640975100000|2021-12-31 18:25:00|1826.69|1826.19|1827.54|1827.04|1828.43|1827.93|1825.79|1825.29|925
1640975400000|2021-12-31 18:30:00|1827.57|1827.07|1826.98|1826.48|1827.98|1827.49|1826.55|1826.1|643
1640975700000|2021-12-31 18:35:00|1826.97|1826.47|1827.5|1827|1827.62|1827.13|1826.92|1826.42|454
1640976000000|2021-12-31 18:40:00|1827.49|1826.99|1827.82|1827.32|1827.91|1827.44|1826.98|1826.48|418
1640976300000|2021-12-31 18:45:00|1827.78|1827.28|1828.37|1827.87|1828.39|1827.95|1827.75|1827.25|486
1640976600000|2021-12-31 18:50:00|1828.29|1827.79|1828.45|1827.95|1828.57|1828.1|1828.06|1827.56|390
1640976900000|2021-12-31 18:55:00|1828.43|1827.93|1828.57|1828.27|1828.94|1828.44|1828.43|1827.93|516
1640977200000|2021-12-31 19:00:00|1828.64|1828.34|1828.67|1828.17|1829.05|1828.57|1828.58|1828.08|397
1640977500000|2021-12-31 19:05:00|1828.68|1828.18|1827.87|1827.37|1828.78|1828.28|1827.78|1827.28|378
1640977800000|2021-12-31 19:10:00|1827.88|1827.38|1827.97|1827.47|1828.35|1827.85|1827.61|1827.11|442
1640978100000|2021-12-31 19:15:00|1827.92|1827.42|1827.74|1827.24|1828.05|1827.55|1827.49|1826.99|430
1640978400000|2021-12-31 19:20:00|1827.76|1827.26|1828.33|1827.83|1828.33|1827.83|1827.56|1827.06|313
1640978700000|2021-12-31 19:25:00|1828.29|1827.79|1827.96|1827.46|1828.42|1827.92|1827.9|1827.44|379
1640979000000|2021-12-31 19:30:00|1828.04|1827.54|1828.27|1827.77|1828.4|1827.91|1827.87|1827.37|253
1640979300000|2021-12-31 19:35:00|1828.3|1827.8|1829|1828.5|1829.06|1828.62|1828.24|1827.74|384
1640979600000|2021-12-31 19:40:00|1828.98|1828.48|1828.37|1827.87|1829|1828.5|1828.37|1827.87|304
1640979900000|2021-12-31 19:45:00|1828.38|1827.88|1827.97|1827.47|1828.38|1828.02|1827.69|1827.19|400
1640980200000|2021-12-31 19:50:00|1827.96|1827.46|1828.16|1827.66|1828.35|1827.95|1827.53|1827.08|334
1640980500000|2021-12-31 19:55:00|1828.17|1827.67|1827.61|1827.11|1828.21|1827.74|1827.58|1827.08|339
1640980800000|2021-12-31 20:00:00|1827.59|1827.09|1827.61|1827.11|1827.95|1827.45|1827.44|1826.94|362
1640981100000|2021-12-31 20:05:00|1827.8|1827.3|1827.92|1827.42|1828.07|1827.57|1827.7|1827.2|251
1640981400000|2021-12-31 20:10:00|1827.98|1827.48|1827.93|1827.43|1828.05|1827.55|1827.71|1827.26|229
1640981700000|2021-12-31 20:15:00|1827.87|1827.37|1827.84|1827.34|1828.19|1827.78|1827.77|1827.27|242
1640982000000|2021-12-31 20:20:00|1827.81|1827.31|1828.74|1828.24|1828.83|1828.33|1827.79|1827.29|323
1640982300000|2021-12-31 20:25:00|1828.71|1828.21|1828.8|1828.3|1828.93|1828.5|1828.48|1827.98|310
1640982600000|2021-12-31 20:30:00|1828.89|1828.39|1828.93|1828.43|1829.02|1828.62|1828.81|1828.32|256
1640982900000|2021-12-31 20:35:00|1828.91|1828.41|1829.36|1828.86|1829.52|1829.09|1828.79|1828.38|342
1640983200000|2021-12-31 20:40:00|1829.35|1828.85|1829.39|1828.89|1829.51|1829.01|1829.15|1828.65|260
1640983500000|2021-12-31 20:45:00|1829.37|1828.87|1829.97|1829.47|1830.03|1829.53|1829.26|1828.83|365
1640983800000|2021-12-31 20:50:00|1829.98|1829.48|1830.28|1829.78|1830.64|1830.27|1829.81|1829.36|522
1640984100000|2021-12-31 20:55:00|1830.26|1829.76|1829.68|1829.18|1830.28|1829.78|1829.36|1828.86|673
1640984400000|2021-12-31 21:00:00|1829.73|1829.23|1829.62|1829.12|1830.28|1829.78|1829.47|1828.97|525
1640984700000|2021-12-31 21:05:00|1829.64|1829.14|1829.55|1829.05|1829.67|1829.17|1829.27|1828.77|232
1640985000000|2021-12-31 21:10:00|1829.54|1829.04|1829.66|1829.16|1829.74|1829.24|1829.5|1829|203
1640985300000|2021-12-31 21:15:00|1829.67|1829.17|1829.61|1829.11|1829.88|1829.38|1829.46|1828.96|211
1640985600000|2021-12-31 21:20:00|1829.56|1829.06|1829.41|1828.91|1829.63|1829.13|1829.28|1828.78|180
1640985900000|2021-12-31 21:25:00|1829.4|1828.9|1829.41|1828.91|1829.55|1829.05|1829.25|1828.75|181
1640986200000|2021-12-31 21:30:00|1829.44|1828.94|1829.02|1828.52|1829.5|1829|1828.95|1828.45|157
1640986500000|2021-12-31 21:35:00|1829.01|1828.51|1828.88|1828.38|1829.12|1828.62|1828.76|1828.26|131
1640986800000|2021-12-31 21:40:00|1828.96|1828.46|1828.7|1828.2|1828.98|1828.48|1828.51|1828.01|150
1640987100000|2021-12-31 21:45:00|1828.63|1828.13|1828.94|1828.44|1829.1|1828.6|1828.43|1827.93|180
1640987400000|2021-12-31 21:50:00|1828.93|1828.43|1829.08|1828.58|1829.16|1828.66|1828.6|1828.1|213
1640987700000|2021-12-31 21:55:00|1829.05|1828.55|1829.63|1829.13|1829.66|1829.16|1828.88|1828.38|195
1641164400000|2022-01-02 23:00:00|1830.08|1829.58|1831.04|1830.54|1831.37|1830.87|1829.92|1829.42|533
1641164700000|2022-01-02 23:05:00|1831.1|1830.6|1832|1831.5|1832.15|1831.65|1829.94|1829.44|596
1641165000000|2022-01-02 23:10:00|1832.01|1831.51|1830.91|1830.41|1832.02|1831.52|1830.91|1830.41|347
1641165300000|2022-01-02 23:15:00|1830.9|1830.4|1830.48|1829.98|1831.22|1830.72|1830.29|1829.79|315
1641165600000|2022-01-02 23:20:00|1830.5|1830|1829.73|1829.23|1830.51|1830.01|1829.54|1829.04|243
1641165900000|2022-01-02 23:25:00|1829.72|1829.22|1829.57|1829.07|1829.83|1829.33|1829.23|1828.73|220
1641166200000|2022-01-02 23:30:00|1829.6|1829.1|1829.34|1828.84|1829.6|1829.1|1829.11|1828.61|195
1641166500000|2022-01-02 23:35:00|1829.36|1828.86|1829.55|1829.05|1829.75|1829.36|1829.23|1828.73|221
1641166800000|2022-01-02 23:40:00|1829.6|1829.1|1828.81|1828.31|1829.6|1829.1|1828.78|1828.28|247
1641167100000|2022-01-02 23:45:00|1828.82|1828.32|1828.49|1827.99|1828.82|1828.32|1828.42|1827.92|220
1641167400000|2022-01-02 23:50:00|1828.5|1828|1828.83|1828.33|1828.85|1828.35|1828.34|1827.84|195
1641167700000|2022-01-02 23:55:00|1828.82|1828.32|1828.78|1828.28|1828.92|1828.42|1828.64|1828.14|150
1641168000000|2022-01-03 00:00:00|1828.8|1828.3|1828.47|1827.97|1828.83|1828.33|1828.37|1827.87|224
1641168300000|2022-01-03 00:05:00|1828.46|1827.96|1828.14|1827.64|1828.52|1828.02|1828.08|1827.58|185
1641168600000|2022-01-03 00:10:00|1828.15|1827.65|1827.83|1827.33|1828.59|1828.19|1827.69|1827.2|293
1641168900000|2022-01-03 00:15:00|1827.87|1827.37|1827.88|1827.38|1828.25|1827.9|1827.6|1827.15|395
1641169200000|2022-01-03 00:20:00|1827.87|1827.37|1828.12|1827.62|1828.17|1827.67|1827.35|1826.85|304
1641169500000|2022-01-03 00:25:00|1828.11|1827.61|1829.35|1828.85|1829.43|1828.93|1827.92|1827.42|365
1641169800000|2022-01-03 00:30:00|1829.33|1828.83|1830.05|1829.55|1831.39|1830.89|1828.71|1828.24|625
1641170100000|2022-01-03 00:35:00|1830.04|1829.54|1830.37|1829.87|1830.42|1830|1829.39|1829|394
1641170400000|2022-01-03 00:40:00|1830.33|1829.83|1829.82|1829.32|1830.37|1829.87|1829.53|1829.03|311
1641170700000|2022-01-03 00:45:00|1829.76|1829.26|1829.99|1829.49|1830.21|1829.75|1829.6|1829.18|327
1641171000000|2022-01-03 00:50:00|1829.89|1829.59|1830.31|1829.81|1830.32|1829.82|1829.62|1829.3|393
1641171300000|2022-01-03 00:55:00|1830.32|1829.82|1830.63|1830.13|1830.85|1830.35|1829.97|1829.47|430
1641171600000|2022-01-03 01:00:00|1830.52|1830.02|1831.16|1830.66|1831.18|1830.68|1829.94|1829.44|421
1641171900000|2022-01-03 01:05:00|1831.17|1830.67|1831.27|1830.77|1831.44|1830.94|1830.59|1830.09|403
1641172200000|2022-01-03 01:10:00|1831.29|1830.79|1831.19|1830.69|1831.5|1831|1831.13|1830.63|299
1641172500000|2022-01-03 01:15:00|1831.23|1830.73|1831.4|1830.9|1831.51|1831.1|1831.07|1830.65|362
1641172800000|2022-01-03 01:20:00|1831.39|1830.89|1831.58|1831.08|1831.77|1831.28|1831.31|1830.81|261
1641173100000|2022-01-03 01:25:00|1831.59|1831.09|1831.53|1831.03|1831.97|1831.47|1831.44|1830.94|242
1641173400000|2022-01-03 01:30:00|1831.49|1830.99|1830.2|1829.7|1831.49|1830.99|1829.56|1829.09|415
1641173700000|2022-01-03 01:35:00|1830.19|1829.69|1829.2|1828.7|1830.28|1829.78|1829.08|1828.7|417
1641174000000|2022-01-03 01:40:00|1829.22|1828.72|1828.52|1828.02|1829.74|1829.24|1828.21|1827.71|897
1641174300000|2022-01-03 01:45:00|1828.51|1828.01|1828.73|1828.23|1828.78|1828.28|1827.96|1827.46|485
1641174600000|2022-01-03 01:50:00|1828.75|1828.25|1828.87|1828.37|1829.06|1828.67|1828.54|1828.08|389
1641174900000|2022-01-03 01:55:00|1828.92|1828.42|1829.15|1828.65|1829.35|1828.85|1828.71|1828.27|343
1641175200000|2022-01-03 02:00:00|1829.14|1828.64|1828.23|1827.73|1829.22|1828.72|1828.17|1827.67|391
1641175500000|2022-01-03 02:05:00|1828.22|1827.72|1827.28|1826.78|1828.23|1827.73|1826.96|1826.46|444
1641175800000|2022-01-03 02:10:00|1827.27|1826.77|1827.24|1826.74|1827.54|1827.12|1827.07|1826.57|359
1641176100000|2022-01-03 02:15:00|1827.27|1826.77|1827.39|1826.89|1827.53|1827.03|1826.98|1826.48|247
1641176400000|2022-01-03 02:20:00|1827.4|1826.9|1827.3|1826.8|1827.45|1826.98|1827.13|1826.63|301
1641176700000|2022-01-03 02:25:00|1827.31|1826.81|1828.01|1827.51|1828.01|1827.57|1827.24|1826.74|195
1641177000000|2022-01-03 02:30:00|1827.99|1827.49|1826.76|1826.26|1827.99|1827.49|1825.94|1825.44|478
1641177300000|2022-01-03 02:35:00|1826.77|1826.27|1826.44|1825.94|1827.33|1827.03|1826.37|1825.87|313
1641177600000|2022-01-03 02:40:00|1826.42|1825.92|1827.07|1826.57|1827.15|1826.65|1826.36|1825.86|252
1641177900000|2022-01-03 02:45:00|1827.09|1826.59|1826.93|1826.43|1827.3|1826.83|1826.93|1826.43|217
1641178200000|2022-01-03 02:50:00|1826.97|1826.47|1826.49|1825.99|1826.97|1826.47|1826.44|1825.94|170
1641178500000|2022-01-03 02:55:00|1826.51|1826.01|1826.48|1825.98|1826.65|1826.23|1826.28|1825.78|180
1641178800000|2022-01-03 03:00:00|1826.5|1826|1826.18|1825.68|1826.6|1826.1|1826.05|1825.56|234
1641179100000|2022-01-03 03:05:00|1826.17|1825.67|1827.08|1826.58|1827.08|1826.58|1826.06|1825.56|216
1641179400000|2022-01-03 03:10:00|1827.05|1826.55|1826.8|1826.5|1827.22|1826.72|1826.8|1826.38|171
1641179700000|2022-01-03 03:15:00|1826.9|1826.4|1826.15|1825.65|1826.91|1826.41|1826.05|1825.55|186
1641180000000|2022-01-03 03:20:00|1826.16|1825.66|1825.36|1824.86|1826.16|1825.66|1825.18|1824.75|331
1641180300000|2022-01-03 03:25:00|1825.34|1824.84|1825.65|1825.15|1825.95|1825.45|1824.83|1824.37|513
1641180600000|2022-01-03 03:30:00|1825.66|1825.16|1825.29|1824.79|1825.68|1825.18|1825.28|1824.78|186
1641180900000|2022-01-03 03:35:00|1825.14|1824.84|1824.88|1824.38|1825.27|1824.87|1824.56|1824.06|345
1641181200000|2022-01-03 03:40:00|1824.91|1824.41|1825.22|1824.72|1825.31|1824.85|1824.82|1824.35|271
1641181500000|2022-01-03 03:45:00|1825.19|1824.69|1825.11|1824.61|1825.23|1824.73|1824.84|1824.34|248
1641181800000|2022-01-03 03:50:00|1825.12|1824.62|1825.56|1825.06|1825.61|1825.25|1825.1|1824.6|243
1641182100000|2022-01-03 03:55:00|1825.55|1825.05|1826.04|1825.54|1826.06|1825.63|1825.45|1824.97|232
1641182400000|2022-01-03 04:00:00|1826.05|1825.55|1825.57|1825.07|1826.06|1825.56|1825.34|1824.85|266
1641182700000|2022-01-03 04:05:00|1825.62|1825.12|1826.09|1825.59|1826.12|1825.62|1825.6|1825.1|175
1641183000000|2022-01-03 04:10:00|1826.1|1825.6|1825.83|1825.33|1826.11|1825.61|1825.5|1825.06|144
1641183300000|2022-01-03 04:15:00|1825.82|1825.32|1826.03|1825.53|1826.05|1825.55|1825.69|1825.19|117
1641183600000|2022-01-03 04:20:00|1826.01|1825.51|1826.05|1825.55|1826.11|1825.66|1825.79|1825.4|114
1641183900000|2022-01-03 04:25:00|1826.04|1825.54|1826.14|1825.64|1826.24|1825.74|1825.94|1825.44|141
1641184200000|2022-01-03 04:30:00|1826.16|1825.66|1825.81|1825.31|1826.31|1825.81|1825.78|1825.28|151
1641184500000|2022-01-03 04:35:00|1825.84|1825.34|1825.98|1825.48|1825.98|1825.48|1825.78|1825.28|112
1641184800000|2022-01-03 04:40:00|1825.97|1825.47|1825.9|1825.4|1826.15|1825.65|1825.82|1825.32|130
1641185100000|2022-01-03 04:45:00|1825.91|1825.41|1825.55|1825.05|1825.94|1825.44|1825.46|1825|169
1641185400000|2022-01-03 04:50:00|1825.53|1825.03|1824.94|1824.44|1825.58|1825.08|1824.91|1824.42|175
1641185700000|2022-01-03 04:55:00|1824.95|1824.45|1825.51|1825.01|1825.53|1825.03|1824.95|1824.45|141
1641186000000|2022-01-03 05:00:00|1825.5|1825|1825.51|1825.01|1825.74|1825.24|1825.4|1824.91|167
1641186300000|2022-01-03 05:05:00|1825.52|1825.02|1825.36|1824.86|1825.59|1825.09|1825.31|1824.81|126
1641186600000|2022-01-03 05:10:00|1825.35|1824.85|1825.11|1824.61|1825.56|1825.06|1825.02|1824.59|170
1641186900000|2022-01-03 05:15:00|1825.12|1824.62|1825.06|1824.56|1825.12|1824.62|1824.84|1824.34|182
1641187200000|2022-01-03 05:20:00|1825.07|1824.57|1824.56|1824.06|1825.14|1824.64|1824.5|1824|162
1641187500000|2022-01-03 05:25:00|1824.54|1824.04|1824.57|1824.07|1824.9|1824.4|1824.02|1823.52|312
1641187800000|2022-01-03 05:30:00|1824.56|1824.06|1825.03|1824.53|1825.47|1825.01|1824.46|1823.96|381
1641188100000|2022-01-03 05:35:00|1825.02|1824.52|1825.32|1824.82|1825.56|1825.06|1824.83|1824.33|289
1641188400000|2022-01-03 05:40:00|1825.31|1824.81|1825.69|1825.19|1825.79|1825.29|1825.14|1824.64|203
1641188700000|2022-01-03 05:45:00|1825.68|1825.18|1825.91|1825.41|1826.01|1825.51|1825.31|1824.86|245
1641189000000|2022-01-03 05:50:00|1825.94|1825.44|1825.9|1825.4|1825.99|1825.49|1825.8|1825.3|136
1641189300000|2022-01-03 05:55:00|1825.92|1825.42|1825.79|1825.29|1826.12|1825.62|1825.75|1825.26|214
1641189600000|2022-01-03 06:00:00|1825.76|1825.26|1825.95|1825.65|1826.05|1825.68|1825.47|1824.98|266
1641189900000|2022-01-03 06:05:00|1826.05|1825.55|1825.51|1825.01|1826.1|1825.6|1825.5|1825.01|280
1641190200000|2022-01-03 06:10:00|1825.59|1825.09|1825.38|1824.88|1825.82|1825.32|1825.11|1824.61|330
1641190500000|2022-01-03 06:15:00|1825.41|1824.91|1825.01|1824.51|1825.41|1824.91|1824.79|1824.29|193
1641190800000|2022-01-03 06:20:00|1825.02|1824.52|1824.66|1824.16|1825.09|1824.65|1824.43|1824.02|211
1641191100000|2022-01-03 06:25:00|1824.59|1824.09|1824.29|1823.79|1824.69|1824.19|1823.9|1823.5|328
1641191400000|2022-01-03 06:30:00|1824.3|1823.8|1824.66|1824.16|1824.66|1824.16|1823.99|1823.51|344
1641191700000|2022-01-03 06:35:00|1824.65|1824.15|1824.61|1824.11|1825.09|1824.59|1824.6|1824.1|269
1641192000000|2022-01-03 06:40:00|1824.63|1824.13|1825.18|1824.68|1825.34|1824.84|1824.48|1823.98|216
1641192300000|2022-01-03 06:45:00|1825.17|1824.67|1825.58|1825.08|1825.59|1825.09|1825.11|1824.61|212
1641192600000|2022-01-03 06:50:00|1825.59|1825.09|1825.76|1825.26|1825.79|1825.39|1825.55|1825.05|268
1641192900000|2022-01-03 06:55:00|1825.74|1825.24|1825.65|1825.15|1825.84|1825.39|1825.29|1824.79|284
1641193200000|2022-01-03 07:00:00|1825.75|1825.25|1823.59|1823.09|1825.83|1825.33|1823.59|1823.09|676
1641193500000|2022-01-03 07:05:00|1823.66|1823.16|1822.59|1822.09|1823.86|1823.45|1822.57|1822.07|557
1641193800000|2022-01-03 07:10:00|1822.57|1822.07|1823.19|1822.89|1823.39|1822.89|1821.29|1820.9|667
1641194100000|2022-01-03 07:15:00|1823.12|1822.82|1823.37|1822.87|1823.44|1822.99|1822.22|1821.83|753
1641194400000|2022-01-03 07:20:00|1823.38|1822.88|1823.34|1822.84|1824.02|1823.52|1823.22|1822.72|476
1641194700000|2022-01-03 07:25:00|1823.33|1822.83|1822.72|1822.22|1823.41|1822.91|1822.71|1822.21|266
1641195000000|2022-01-03 07:30:00|1822.73|1822.23|1823.48|1822.98|1823.6|1823.1|1822.57|1822.07|370
1641195300000|2022-01-03 07:35:00|1823.5|1823|1823.36|1822.86|1823.67|1823.17|1823.02|1822.6|244
1641195600000|2022-01-03 07:40:00|1823.34|1822.84|1823.08|1822.58|1823.43|1822.93|1822.98|1822.48|230
1641195900000|2022-01-03 07:45:00|1823.07|1822.57|1823.18|1822.68|1823.29|1822.79|1822.96|1822.46|193
1641196200000|2022-01-03 07:50:00|1823.17|1822.67|1823.1|1822.6|1823.39|1822.89|1822.74|1822.24|438
1641196500000|2022-01-03 07:55:00|1823.13|1822.63|1824.45|1824.15|1824.55|1824.16|1823.08|1822.58|573
1641196800000|2022-01-03 08:00:00|1824.42|1824.12|1824.05|1823.55|1824.42|1824.12|1823.75|1823.28|498
1641197100000|2022-01-03 08:05:00|1824.06|1823.56|1824.08|1823.58|1824.65|1824.25|1823.97|1823.52|478
1641197400000|2022-01-03 08:10:00|1824.09|1823.59|1823.55|1823.05|1824.45|1824.06|1823.07|1822.57|504
1641197700000|2022-01-03 08:15:00|1823.53|1823.03|1823.36|1822.86|1823.67|1823.26|1823.22|1822.78|394
1641198000000|2022-01-03 08:20:00|1823.35|1822.85|1822.67|1822.17|1823.35|1822.87|1822.44|1821.94|448
1641198300000|2022-01-03 08:25:00|1822.66|1822.16|1822.61|1822.11|1823.13|1822.63|1822.06|1821.67|435
1641198600000|2022-01-03 08:30:00|1822.59|1822.09|1822.21|1821.91|1822.59|1822.11|1821.69|1821.3|431
1641198900000|2022-01-03 08:35:00|1822.2|1821.9|1821.89|1821.39|1822.28|1821.98|1821.59|1821.2|456
1641199200000|2022-01-03 08:40:00|1821.88|1821.38|1822.33|1821.83|1822.47|1821.97|1821.83|1821.37|348
1641199500000|2022-01-03 08:45:00|1822.35|1821.85|1823.05|1822.55|1823.19|1822.73|1822.32|1821.82|390
1641199800000|2022-01-03 08:50:00|1823.04|1822.54|1823.3|1822.8|1823.47|1822.97|1822.8|1822.31|355
1641200100000|2022-01-03 08:55:00|1823.28|1822.78|1823.2|1822.7|1823.52|1823.13|1822.85|1822.45|358
1641200400000|2022-01-03 09:00:00|1823.1|1822.8|1823.61|1823.11|1823.65|1823.15|1822.77|1822.31|352
1641200700000|2022-01-03 09:05:00|1823.62|1823.12|1824.1|1823.6|1824.3|1823.8|1823.58|1823.08|389
1641201000000|2022-01-03 09:10:00|1824.11|1823.61|1825.35|1824.85|1825.38|1824.88|1824.07|1823.57|652
1641201300000|2022-01-03 09:15:00|1825.28|1824.78|1825.07|1824.77|1825.41|1824.95|1824.62|1824.12|397
1641201600000|2022-01-03 09:20:00|1825.06|1824.76|1825.18|1824.68|1825.47|1824.97|1825|1824.53|344
1641201900000|2022-01-03 09:25:00|1825.17|1824.67|1824.63|1824.13|1825.25|1824.85|1824.39|1823.92|348
1641202200000|2022-01-03 09:30:00|1824.64|1824.14|1825.15|1824.65|1825.24|1824.74|1824.45|1823.95|372
1641202500000|2022-01-03 09:35:00|1825.16|1824.66|1825.09|1824.59|1825.42|1825.02|1824.77|1824.27|381
1641202800000|2022-01-03 09:40:00|1825.08|1824.58|1825.38|1824.88|1825.45|1824.97|1824.84|1824.35|301
1641203100000|2022-01-03 09:45:00|1825.39|1824.89|1825.91|1825.41|1825.95|1825.47|1825.32|1824.82|380
1641203400000|2022-01-03 09:50:00|1825.92|1825.42|1826.74|1826.24|1826.96|1826.52|1825.55|1825.17|475
1641203700000|2022-01-03 09:55:00|1826.76|1826.26|1826.71|1826.21|1826.98|1826.48|1826.08|1825.58|443
1641204000000|2022-01-03 10:00:00|1826.72|1826.22|1827.36|1826.86|1827.69|1827.19|1826.68|1826.18|516
1641204300000|2022-01-03 10:05:00|1827.33|1826.83|1827.58|1827.08|1827.64|1827.23|1827.03|1826.59|356
1641204600000|2022-01-03 10:10:00|1827.57|1827.07|1827.49|1826.99|1827.82|1827.32|1827.26|1826.85|317
1641204900000|2022-01-03 10:15:00|1827.5|1827|1827.45|1826.95|1827.82|1827.32|1826.99|1826.49|389
1641205200000|2022-01-03 10:20:00|1827.46|1826.96|1826.8|1826.3|1827.46|1826.96|1826.46|1825.99|355
1641205500000|2022-01-03 10:25:00|1826.81|1826.31|1826.19|1825.69|1826.83|1826.33|1826.14|1825.68|313
1641205800000|2022-01-03 10:30:00|1826.17|1825.67|1826.42|1825.92|1826.46|1825.96|1826.05|1825.55|322
1641206100000|2022-01-03 10:35:00|1826.41|1825.91|1826.18|1825.68|1826.58|1826.11|1826.06|1825.67|260
1641206400000|2022-01-03 10:40:00|1826.19|1825.69|1825.91|1825.41|1826.24|1825.78|1825.79|1825.39|274
1641206700000|2022-01-03 10:45:00|1825.88|1825.38|1826.51|1826.01|1826.59|1826.13|1825.79|1825.38|277
1641207000000|2022-01-03 10:50:00|1826.4|1826.1|1826.24|1825.74|1826.67|1826.17|1826.01|1825.51|277
1641207300000|2022-01-03 10:55:00|1826.26|1825.76|1826.78|1826.28|1827.18|1826.74|1826.08|1825.65|305
1641207600000|2022-01-03 11:00:00|1826.77|1826.27|1827|1826.5|1827.38|1826.99|1826.66|1826.19|406
1641207900000|2022-01-03 11:05:00|1826.99|1826.49|1826.4|1825.9|1827.07|1826.65|1826.31|1825.81|397
1641208200000|2022-01-03 11:10:00|1826.41|1825.91|1826.14|1825.64|1826.79|1826.4|1826.05|1825.56|343
1641208500000|2022-01-03 11:15:00|1826.15|1825.65|1826.45|1825.95|1826.6|1826.2|1826.09|1825.59|328
1641208800000|2022-01-03 11:20:00|1826.44|1825.94|1825.55|1825.05|1826.57|1826.15|1825.47|1825.05|385
1641209100000|2022-01-03 11:25:00|1825.56|1825.06|1824.42|1824.12|1825.56|1825.08|1824.42|1823.94|503
1641209400000|2022-01-03 11:30:00|1824.41|1824.11|1824.61|1824.11|1824.7|1824.31|1824.02|1823.56|433
1641209700000|2022-01-03 11:35:00|1824.6|1824.1|1824.5|1824|1825.17|1824.76|1824.29|1823.9|424
1641210000000|2022-01-03 11:40:00|1824.47|1823.97|1823.89|1823.39|1824.73|1824.24|1823.88|1823.38|411
1641210300000|2022-01-03 11:45:00|1823.9|1823.4|1822.92|1822.62|1823.94|1823.44|1822.83|1822.53|498
1641210600000|2022-01-03 11:50:00|1822.94|1822.64|1823.39|1822.89|1823.41|1823.08|1822.5|1822.12|516
1641210900000|2022-01-03 11:55:00|1823.4|1822.9|1823.22|1822.72|1823.4|1822.93|1822.92|1822.51|308
1641211200000|2022-01-03 12:00:00|1823.21|1822.71|1822.73|1822.23|1823.52|1823.08|1822.67|1822.17|455
1641211500000|2022-01-03 12:05:00|1822.74|1822.24|1822.9|1822.4|1823|1822.63|1822.39|1821.89|405
1641211800000|2022-01-03 12:10:00|1822.92|1822.42|1822.61|1822.11|1823|1822.56|1822.57|1822.07|327
1641212100000|2022-01-03 12:15:00|1822.6|1822.1|1822.71|1822.21|1822.87|1822.44|1822.41|1821.91|337
1641212400000|2022-01-03 12:20:00|1822.73|1822.23|1822.7|1822.2|1823.06|1822.56|1822.29|1821.82|484
1641212700000|2022-01-03 12:25:00|1822.69|1822.19|1822.49|1821.99|1823.29|1822.88|1822.18|1821.68|495
1641213000000|2022-01-03 12:30:00|1822.5|1822|1822.08|1821.58|1822.75|1822.28|1821.8|1821.3|442
1641213300000|2022-01-03 12:35:00|1822.07|1821.57|1822.63|1822.13|1822.63|1822.14|1821.94|1821.44|311
1641213600000|2022-01-03 12:40:00|1822.62|1822.12|1822.35|1821.85|1822.65|1822.17|1822.08|1821.62|369
1641213900000|2022-01-03 12:45:00|1822.37|1821.87|1822.3|1821.8|1822.49|1822.08|1822.03|1821.63|360
1641214200000|2022-01-03 12:50:00|1822.29|1821.79|1822.12|1821.62|1822.36|1821.89|1821.56|1821.18|362
1641214500000|2022-01-03 12:55:00|1822.13|1821.63|1822.12|1821.62|1822.33|1821.93|1821.59|1821.1|658
1641214800000|2022-01-03 13:00:00|1821.93|1821.63|1820.21|1819.71|1822.3|1821.92|1819.43|1819.13|883
1641215100000|2022-01-03 13:05:00|1820.01|1819.77|1818.03|1817.53|1821.12|1820.69|1817.76|1817.38|1017
1641215400000|2022-01-03 13:10:00|1817.82|1817.32|1814.96|1814.46|1817.83|1817.41|1813.68|1813.18|1297
1641215700000|2022-01-03 13:15:00|1814.95|1814.45|1813.94|1813.44|1815.46|1814.99|1813.39|1813.09|1046
1641216000000|2022-01-03 13:20:00|1814.06|1813.56|1813.13|1812.83|1815.59|1815.12|1813.13|1812.83|1161
1641216300000|2022-01-03 13:25:00|1813.11|1812.81|1812.87|1812.57|1813.47|1813.05|1810.95|1810.56|1479
1641216600000|2022-01-03 13:30:00|1812.81|1812.51|1810.94|1810.44|1813.25|1812.95|1808.77|1808.27|1406
1641216900000|2022-01-03 13:35:00|1810.98|1810.48|1810.35|1809.85|1810.98|1810.48|1807.64|1807.21|1497
1641217200000|2022-01-03 13:40:00|1810.36|1809.86|1809.27|1808.77|1810.82|1810.39|1808.77|1808.33|1250
1641217500000|2022-01-03 13:45:00|1809.17|1808.87|1807.69|1807.19|1809.5|1809.06|1806.52|1806.1|1294
1641217800000|2022-01-03 13:50:00|1807.66|1807.36|1808.21|1807.71|1808.26|1807.81|1806.5|1806.09|1228
1641218100000|2022-01-03 13:55:00|1808.18|1807.68|1807.43|1806.93|1809.57|1809.11|1805.93|1805.63|1274
1641218400000|2022-01-03 14:00:00|1807.4|1806.9|1808.66|1808.16|1809.29|1808.86|1807.01|1806.54|1260
1641218700000|2022-01-03 14:05:00|1808.67|1808.17|1810.19|1809.89|1810.4|1810.03|1808.34|1807.94|1085
1641219000000|2022-01-03 14:10:00|1810.17|1809.87|1809.31|1808.81|1811.14|1810.84|1808.54|1808.05|1119
1641219300000|2022-01-03 14:15:00|1809.33|1808.83|1808.3|1808|1809.98|1809.56|1808.2|1807.8|933
1641219600000|2022-01-03 14:20:00|1808.4|1807.9|1809.4|1808.9|1809.52|1809.02|1807.5|1807.14|1027
1641219900000|2022-01-03 14:25:00|1809.36|1808.86|1807.82|1807.32|1809.57|1809.14|1807.36|1806.9|1009
1641220200000|2022-01-03 14:30:00|1807.59|1807.29|1805.86|1805.56|1808.18|1807.86|1804.64|1804.34|1445
1641220500000|2022-01-03 14:35:00|1805.85|1805.55|1808.93|1808.63|1809.41|1809.01|1805|1804.5|1530
1641220800000|2022-01-03 14:40:00|1808.91|1808.61|1807.45|1806.95|1809.26|1808.76|1806.26|1805.85|1132
1641221100000|2022-01-03 14:45:00|1807.5|1807|1808.97|1808.47|1809.37|1808.96|1807.31|1806.89|1340
1641221400000|2022-01-03 14:50:00|1808.99|1808.49|1806.56|1806.06|1808.99|1808.65|1805.98|1805.6|1321
1641221700000|2022-01-03 14:55:00|1806.61|1806.11|1803.25|1802.75|1806.66|1806.21|1803.09|1802.68|1516
1641222000000|2022-01-03 15:00:00|1803.24|1802.74|1802.53|1802.03|1805.65|1805.15|1802.15|1801.65|1501
1641222300000|2022-01-03 15:05:00|1802.44|1801.94|1801.15|1800.65|1803.11|1802.61|1800.93|1800.57|1390
1641222600000|2022-01-03 15:10:00|1801.09|1800.59|1801.84|1801.34|1802.34|1801.84|1800.23|1799.83|1231
1641222900000|2022-01-03 15:15:00|1801.83|1801.33|1803.06|1802.76|1803.21|1802.87|1800.09|1799.64|1150
1641223200000|2022-01-03 15:20:00|1803.04|1802.74|1806|1805.5|1806.93|1806.58|1803.04|1802.61|1324
1641223500000|2022-01-03 15:25:00|1805.99|1805.49|1804.01|1803.51|1806.77|1806.33|1803.88|1803.51|1199
1641223800000|2022-01-03 15:30:00|1803.98|1803.48|1802.96|1802.46|1805.05|1804.55|1802.53|1802.03|1182
1641224100000|2022-01-03 15:35:00|1802.94|1802.44|1802.76|1802.26|1803.16|1802.66|1801.54|1801.1|950
1641224400000|2022-01-03 15:40:00|1802.77|1802.27|1803.24|1802.74|1803.77|1803.38|1801.98|1801.55|910
1641224700000|2022-01-03 15:45:00|1803.29|1802.79|1802.22|1801.72|1803.32|1802.82|1802.03|1801.64|941
1641225000000|2022-01-03 15:50:00|1802.26|1801.76|1803.32|1803.02|1803.34|1803.04|1801.85|1801.49|908
1641225300000|2022-01-03 15:55:00|1803.43|1802.93|1802.14|1801.84|1803.43|1803.01|1801.87|1801.49|903
1641225600000|2022-01-03 16:00:00|1802.12|1801.82|1801.46|1800.96|1802.28|1801.86|1800.97|1800.61|946
1641225900000|2022-01-03 16:05:00|1801.53|1801.03|1799.37|1798.87|1801.87|1801.43|1799.02|1798.62|1094
1641226200000|2022-01-03 16:10:00|1799.36|1798.86|1800.37|1800.07|1801.28|1800.81|1798.55|1798.18|1082
1641226500000|2022-01-03 16:15:00|1800.36|1800.06|1800.9|1800.6|1801.29|1800.89|1800.03|1799.53|770
1641226800000|2022-01-03 16:20:00|1800.88|1800.58|1800.21|1799.71|1801.14|1800.67|1800.11|1799.7|735
1641227100000|2022-01-03 16:25:00|1800.2|1799.7|1800.73|1800.23|1800.75|1800.25|1799.06|1798.61|806
1641227400000|2022-01-03 16:30:00|1800.71|1800.21|1800.05|1799.55|1800.71|1800.21|1799.16|1798.76|853
1641227700000|2022-01-03 16:35:00|1800.03|1799.53|1800.24|1799.74|1800.53|1800.19|1799.72|1799.22|764
1641228000000|2022-01-03 16:40:00|1800.22|1799.72|1799.3|1798.8|1800.76|1800.29|1799.04|1798.65|798
1641228300000|2022-01-03 16:45:00|1799.27|1798.77|1800.02|1799.52|1800.05|1799.65|1798.99|1798.59|773
1641228600000|2022-01-03 16:50:00|1800.03|1799.53|1799.98|1799.68|1800.33|1799.91|1799.54|1799.14|681
1641228900000|2022-01-03 16:55:00|1799.94|1799.64|1800.96|1800.66|1801.37|1800.87|1799.8|1799.38|864
1641229200000|2022-01-03 17:00:00|1800.97|1800.67|1800|1799.5|1801.18|1800.88|1799.87|1799.37|679
1641229500000|2022-01-03 17:05:00|1800.01|1799.51|1800.2|1799.7|1800.56|1800.06|1799.65|1799.2|684
1641229800000|2022-01-03 17:10:00|1800.18|1799.68|1799.59|1799.09|1800.21|1799.83|1799.3|1798.9|558
1641230100000|2022-01-03 17:15:00|1799.58|1799.08|1799.81|1799.31|1800.09|1799.59|1799.29|1798.79|510
1641230400000|2022-01-03 17:20:00|1799.79|1799.29|1799.47|1798.97|1799.91|1799.41|1799.23|1798.73|440
1641230700000|2022-01-03 17:25:00|1799.46|1798.96|1799.8|1799.3|1800.27|1799.78|1799.03|1798.62|653
1641231000000|2022-01-03 17:30:00|1799.79|1799.29|1799.63|1799.13|1799.83|1799.43|1799.12|1798.72|599
1641231300000|2022-01-03 17:35:00|1799.62|1799.12|1799.99|1799.49|1800.4|1799.9|1799.46|1799.1|438
1641231600000|2022-01-03 17:40:00|1799.98|1799.48|1799.62|1799.32|1800.2|1799.7|1799.11|1798.74|500
1641231900000|2022-01-03 17:45:00|1799.63|1799.33|1799.95|1799.45|1799.96|1799.54|1799.34|1798.92|461
1641232200000|2022-01-03 17:50:00|1799.93|1799.43|1799.95|1799.45|1800.54|1800.04|1799.84|1799.34|481
1641232500000|2022-01-03 17:55:00|1799.94|1799.44|1800.03|1799.53|1800.17|1799.67|1799.67|1799.17|440
1641232800000|2022-01-03 18:00:00|1800.01|1799.51|1800.57|1800.07|1800.9|1800.49|1799.73|1799.3|540
1641233100000|2022-01-03 18:05:00|1800.56|1800.06|1800.13|1799.63|1800.59|1800.26|1799.84|1799.45|460
1641233400000|2022-01-03 18:10:00|1800.12|1799.62|1800.36|1799.86|1800.39|1800|1799.63|1799.29|416
1641233700000|2022-01-03 18:15:00|1800.34|1799.84|1799.91|1799.41|1800.34|1799.91|1799.44|1799.07|447
1641234000000|2022-01-03 18:20:00|1799.92|1799.42|1799.86|1799.36|1800.23|1799.73|1799.59|1799.09|566
1641234300000|2022-01-03 18:25:00|1799.94|1799.44|1800.87|1800.37|1800.91|1800.49|1799.26|1798.87|772
1641234600000|2022-01-03 18:30:00|1800.99|1800.49|1801.02|1800.52|1801.21|1800.81|1800.08|1799.69|549
1641234900000|2022-01-03 18:35:00|1800.83|1800.53|1801.9|1801.4|1801.9|1801.48|1800.8|1800.48|501
1641235200000|2022-01-03 18:40:00|1801.89|1801.39|1802.47|1801.97|1802.47|1802.07|1801.4|1800.98|473
1641235500000|2022-01-03 18:45:00|1802.46|1801.96|1802.43|1801.93|1802.57|1802.17|1801.81|1801.31|474
1641235800000|2022-01-03 18:50:00|1802.44|1801.94|1802.04|1801.54|1802.54|1802.04|1801.87|1801.46|415
1641236100000|2022-01-03 18:55:00|1802.05|1801.55|1802|1801.5|1802.27|1801.86|1801.78|1801.35|395
1641236400000|2022-01-03 19:00:00|1801.98|1801.68|1801.9|1801.4|1803.08|1802.68|1801.77|1801.39|547
1641236700000|2022-01-03 19:05:00|1801.89|1801.39|1802.16|1801.66|1802.2|1801.7|1801.29|1800.89|422
1641237000000|2022-01-03 19:10:00|1802.18|1801.68|1802.12|1801.82|1802.81|1802.39|1802.02|1801.63|445
1641237300000|2022-01-03 19:15:00|1802.21|1801.71|1802.03|1801.53|1802.31|1801.87|1801.73|1801.34|388
1641237600000|2022-01-03 19:20:00|1802.04|1801.54|1801.98|1801.68|1802.31|1801.88|1801.82|1801.43|265
1641237900000|2022-01-03 19:25:00|1801.99|1801.69|1802.37|1801.87|1802.4|1802.01|1801.88|1801.49|294
1641238200000|2022-01-03 19:30:00|1802.38|1801.88|1802.78|1802.28|1802.85|1802.45|1802.27|1801.86|288
1641238500000|2022-01-03 19:35:00|1802.77|1802.27|1802.86|1802.36|1802.99|1802.59|1802.6|1802.18|283
1641238800000|2022-01-03 19:40:00|1802.85|1802.35|1802.82|1802.52|1802.96|1802.55|1802.6|1802.21|350
1641239100000|2022-01-03 19:45:00|1802.92|1802.42|1802.82|1802.52|1803.3|1802.9|1802.68|1802.25|321
1641239400000|2022-01-03 19:50:00|1802.83|1802.53|1803.21|1802.91|1803.32|1802.91|1802.73|1802.35|338
1641239700000|2022-01-03 19:55:00|1803.31|1802.81|1801.96|1801.66|1803.31|1802.9|1801.93|1801.55|466
1641240000000|2022-01-03 20:00:00|1801.94|1801.64|1802.16|1801.66|1802.46|1802.1|1801.68|1801.38|493
1641240300000|2022-01-03 20:05:00|1802.15|1801.65|1801.75|1801.45|1802.16|1801.71|1801.4|1801|360
1641240600000|2022-01-03 20:10:00|1801.73|1801.43|1801.97|1801.47|1802.04|1801.6|1801.54|1801.18|382
1641240900000|2022-01-03 20:15:00|1801.96|1801.46|1801.94|1801.64|1802.29|1801.91|1801.82|1801.41|311
1641241200000|2022-01-03 20:20:00|1802.04|1801.54|1802.15|1801.65|1802.2|1801.8|1801.81|1801.43|327
1641241500000|2022-01-03 20:25:00|1802.19|1801.69|1802.51|1802.01|1802.54|1802.14|1801.9|1801.45|357
1641241800000|2022-01-03 20:30:00|1802.52|1802.02|1803.28|1802.78|1803.42|1802.98|1802.43|1802.02|400
1641242100000|2022-01-03 20:35:00|1803.27|1802.77|1803.84|1803.34|1804.12|1803.7|1803.2|1802.77|477
1641242400000|2022-01-03 20:40:00|1803.85|1803.35|1804.12|1803.62|1804.23|1803.81|1803.63|1803.23|504
1641242700000|2022-01-03 20:45:00|1804.13|1803.63|1804.82|1804.32|1804.9|1804.43|1803.96|1803.57|620
1641243000000|2022-01-03 20:50:00|1804.72|1804.42|1803.74|1803.24|1804.81|1804.44|1803.53|1803.21|504
1641243300000|2022-01-03 20:55:00|1803.75|1803.25|1802.08|1801.58|1803.81|1803.42|1802.01|1801.55|737
1641243600000|2022-01-03 21:00:00|1802.21|1801.71|1802.24|1801.74|1802.48|1802.09|1801.89|1801.39|429
1641243900000|2022-01-03 21:05:00|1802.23|1801.73|1802.31|1801.81|1802.35|1801.92|1802.05|1801.65|254
1641244200000|2022-01-03 21:10:00|1802.32|1801.82|1802.45|1801.95|1802.54|1802.07|1802.18|1801.68|214
1641244500000|2022-01-03 21:15:00|1802.46|1801.96|1802.26|1801.76|1802.61|1802.18|1802.06|1801.65|217
1641244800000|2022-01-03 21:20:00|1802.29|1801.79|1802.3|1801.8|1802.36|1801.9|1802.15|1801.75|143
1641245100000|2022-01-03 21:25:00|1802.32|1801.82|1802.29|1801.79|1802.39|1801.99|1802.2|1801.77|190
1641245400000|2022-01-03 21:30:00|1802.31|1801.81|1802.1|1801.6|1802.36|1801.86|1802.09|1801.59|168
1641245700000|2022-01-03 21:35:00|1802.14|1801.64|1802.07|1801.57|1802.14|1801.64|1801.67|1801.17|234
1641246000000|2022-01-03 21:40:00|1802.08|1801.58|1801.69|1801.19|1802.13|1801.63|1801.69|1801.19|247
1641246300000|2022-01-03 21:45:00|1801.68|1801.18|1801.66|1801.16|1801.94|1801.44|1801.46|1800.96|261
1641246600000|2022-01-03 21:50:00|1801.67|1801.17|1801.63|1801.13|1801.84|1801.34|1801.52|1801.02|204
1641246900000|2022-01-03 21:55:00|1801.61|1801.11|1801.71|1801.21|1801.74|1801.24|1801.28|1800.78|266
1641250800000|2022-01-03 23:00:00|1802.42|1801.92|1802.99|1802.49|1803.1|1802.6|1802.35|1801.85|314
1641251100000|2022-01-03 23:05:00|1802.98|1802.48|1803.49|1802.99|1803.59|1803.09|1802.72|1802.22|254
1641251400000|2022-01-03 23:10:00|1803.5|1803|1803.6|1803.1|1803.74|1803.24|1803.3|1802.8|264
1641251700000|2022-01-03 23:15:00|1803.61|1803.11|1803.31|1802.81|1803.61|1803.11|1803.14|1802.64|222
1641252000000|2022-01-03 23:20:00|1803.29|1802.79|1803.58|1803.08|1803.92|1803.42|1803.17|1802.67|209
1641252300000|2022-01-03 23:25:00|1803.57|1803.07|1803.74|1803.24|1803.9|1803.4|1803.45|1802.95|164
1641252600000|2022-01-03 23:30:00|1803.8|1803.3|1803.97|1803.47|1804.06|1803.56|1803.5|1803|157
1641252900000|2022-01-03 23:35:00|1803.96|1803.46|1803.76|1803.26|1803.99|1803.49|1803.7|1803.2|197
1641253200000|2022-01-03 23:40:00|1803.77|1803.27|1804.14|1803.64|1804.15|1803.65|1803.72|1803.22|202
1641253500000|2022-01-03 23:45:00|1804.15|1803.65|1803.88|1803.38|1804.22|1803.72|1803.85|1803.35|252
1641253800000|2022-01-03 23:50:00|1803.89|1803.39|1804.18|1803.68|1804.18|1803.68|1803.87|1803.37|216
1641254100000|2022-01-03 23:55:00|1804.16|1803.66|1804.49|1803.99|1804.64|1804.31|1804.1|1803.64|208
1641254400000|2022-01-04 00:00:00|1804.51|1804.01|1804.87|1804.37|1805.08|1804.69|1804.03|1803.61|384
1641254700000|2022-01-04 00:05:00|1804.88|1804.38|1804.49|1803.99|1805.24|1804.74|1804.3|1803.8|395
1641255000000|2022-01-04 00:10:00|1804.5|1804|1804.5|1804|1804.94|1804.44|1804.13|1803.69|347
1641255300000|2022-01-04 00:15:00|1804.51|1804.01|1803.5|1803|1804.61|1804.11|1803.21|1802.72|429
1641255600000|2022-01-04 00:20:00|1803.56|1803.06|1803.97|1803.47|1803.99|1803.49|1803.28|1802.78|360
1641255900000|2022-01-04 00:25:00|1803.98|1803.48|1803.91|1803.41|1804.17|1803.67|1803.8|1803.37|165
1641256200000|2022-01-04 00:30:00|1803.83|1803.33|1804.34|1803.84|1804.51|1804.01|1803.8|1803.3|255
1641256500000|2022-01-04 00:35:00|1804.33|1803.83|1804.48|1803.98|1804.51|1804.09|1804.27|1803.77|212
1641256800000|2022-01-04 00:40:00|1804.41|1803.91|1804.57|1804.07|1804.96|1804.56|1804.19|1803.83|251
1641257100000|2022-01-04 00:45:00|1804.56|1804.06|1804.39|1803.89|1804.68|1804.18|1804.33|1803.83|306
1641257400000|2022-01-04 00:50:00|1804.4|1803.9|1804.88|1804.38|1804.96|1804.46|1804.19|1803.71|332
1641257700000|2022-01-04 00:55:00|1804.87|1804.37|1804.76|1804.26|1804.92|1804.42|1804.57|1804.07|264
1641258000000|2022-01-04 01:00:00|1804.68|1804.18|1806.43|1806.13|1807.17|1806.67|1804.67|1804.17|1280
1641258300000|2022-01-04 01:05:00|1806.39|1806.09|1806.48|1805.98|1806.81|1806.37|1805.44|1805.06|889
1641258600000|2022-01-04 01:10:00|1806.49|1805.99|1805.11|1804.61|1806.89|1806.39|1804.96|1804.61|849
1641258900000|2022-01-04 01:15:00|1805.14|1804.64|1804.79|1804.29|1805.16|1804.66|1804.25|1803.85|733
1641259200000|2022-01-04 01:20:00|1804.8|1804.3|1804.08|1803.58|1804.83|1804.33|1803.58|1803.18|731
1641259500000|2022-01-04 01:25:00|1804.1|1803.6|1804.41|1803.91|1804.76|1804.3|1803.86|1803.46|782
1641259800000|2022-01-04 01:30:00|1804.42|1803.92|1804.24|1803.74|1804.71|1804.32|1803.56|1803.13|775
1641260100000|2022-01-04 01:35:00|1804.23|1803.73|1803.88|1803.38|1804.45|1803.95|1803.45|1803.07|822
1641260400000|2022-01-04 01:40:00|1803.87|1803.37|1804.76|1804.26|1804.79|1804.29|1803.56|1803.06|606
1641260700000|2022-01-04 01:45:00|1804.75|1804.25|1804.88|1804.38|1805.08|1804.68|1804.32|1803.85|627
1641261000000|2022-01-04 01:50:00|1804.87|1804.37|1805.39|1804.89|1805.51|1805.01|1804.54|1804.09|660
1641261300000|2022-01-04 01:55:00|1805.41|1804.91|1805.53|1805.03|1805.65|1805.15|1805.08|1804.58|569
1641261600000|2022-01-04 02:00:00|1805.45|1804.95|1805.72|1805.22|1806.07|1805.65|1805.4|1804.9|586
1641261900000|2022-01-04 02:05:00|1805.71|1805.21|1805.2|1804.7|1805.9|1805.5|1804.91|1804.49|459
1641262200000|2022-01-04 02:10:00|1805.19|1804.69|1805.55|1805.05|1805.66|1805.16|1805|1804.55|497
1641262500000|2022-01-04 02:15:00|1805.54|1805.04|1806.19|1805.69|1806.33|1805.97|1805.33|1804.91|349
1641262800000|2022-01-04 02:20:00|1806.2|1805.7|1806.8|1806.3|1806.85|1806.46|1805.82|1805.43|382
1641263100000|2022-01-04 02:25:00|1806.79|1806.29|1807.08|1806.58|1807.46|1806.99|1806.63|1806.23|463
1641263400000|2022-01-04 02:30:00|1807.07|1806.57|1806.83|1806.33|1807.32|1806.82|1806.48|1805.98|636
1641263700000|2022-01-04 02:35:00|1806.82|1806.32|1806.24|1805.74|1806.9|1806.41|1806.17|1805.73|393
1641264000000|2022-01-04 02:40:00|1806.23|1805.73|1805.85|1805.35|1806.28|1805.78|1805.73|1805.23|322
1641264300000|2022-01-04 02:45:00|1805.82|1805.32|1806.49|1805.99|1806.49|1806.05|1805.82|1805.32|445
1641264600000|2022-01-04 02:50:00|1806.42|1805.92|1806.03|1805.53|1806.45|1805.95|1805.74|1805.24|504
1641264900000|2022-01-04 02:55:00|1806.02|1805.52|1805.7|1805.2|1806.31|1805.81|1805.48|1805|639
1641265200000|2022-01-04 03:00:00|1805.69|1805.19|1805.45|1804.95|1806.49|1806.07|1805.45|1804.95|591
1641265500000|2022-01-04 03:05:00|1805.47|1804.97|1804.98|1804.48|1805.47|1804.97|1804.5|1804|629
1641265800000|2022-01-04 03:10:00|1804.99|1804.49|1805.07|1804.77|1805.44|1804.94|1804.74|1804.27|451
1641266100000|2022-01-04 03:15:00|1805.17|1804.67|1804.73|1804.23|1805.33|1804.91|1804.44|1804.02|494
1641266400000|2022-01-04 03:20:00|1804.72|1804.22|1804.48|1803.98|1804.91|1804.41|1804.37|1803.97|517
1641266700000|2022-01-04 03:25:00|1804.47|1803.97|1804.99|1804.49|1805.09|1804.67|1804.21|1803.79|435
1641267000000|2022-01-04 03:30:00|1804.98|1804.48|1805.16|1804.66|1805.18|1804.76|1804.83|1804.38|376
1641267300000|2022-01-04 03:35:00|1805.15|1804.65|1804.9|1804.6|1805.21|1804.79|1804.87|1804.42|246
1641267600000|2022-01-04 03:40:00|1804.88|1804.58|1805.13|1804.63|1805.18|1804.8|1804.83|1804.42|194
1641267900000|2022-01-04 03:45:00|1805.15|1804.65|1804.65|1804.15|1805.16|1804.74|1804.46|1804.04|266
1641268200000|2022-01-04 03:50:00|1804.67|1804.17|1804.54|1804.04|1804.72|1804.36|1804.41|1803.98|256
1641268500000|2022-01-04 03:55:00|1804.53|1804.03|1804.54|1804.04|1804.67|1804.31|1803.98|1803.67|322
1641268800000|2022-01-04 04:00:00|1804.52|1804.02|1804.3|1803.8|1804.6|1804.1|1804.03|1803.53|268
1641269100000|2022-01-04 04:05:00|1804.29|1803.79|1804.16|1803.66|1804.3|1803.91|1803.85|1803.46|281
1641269400000|2022-01-04 04:10:00|1804.14|1803.64|1804.02|1803.52|1804.18|1803.68|1803.97|1803.47|195
1641269700000|2022-01-04 04:15:00|1804.01|1803.51|1803.63|1803.13|1804.04|1803.54|1803.51|1803.11|290
1641270000000|2022-01-04 04:20:00|1803.65|1803.15|1804.11|1803.61|1804.3|1803.83|1803.37|1802.97|406
1641270300000|2022-01-04 04:25:00|1804.1|1803.6|1804.01|1803.51|1804.4|1803.98|1803.54|1803.13|468
1641270600000|2022-01-04 04:30:00|1804.02|1803.52|1804.16|1803.66|1804.3|1803.8|1803.54|1803.17|295
1641270900000|2022-01-04 04:35:00|1804.15|1803.65|1804.12|1803.62|1804.45|1804.06|1803.96|1803.56|342
1641271200000|2022-01-04 04:40:00|1804.15|1803.65|1803.96|1803.46|1804.42|1804|1803.93|1803.43|311
1641271500000|2022-01-04 04:45:00|1803.94|1803.44|1804.05|1803.55|1804.13|1803.63|1803.92|1803.42|245
1641271800000|2022-01-04 04:50:00|1804.03|1803.53|1803.97|1803.47|1804.18|1803.68|1803.79|1803.32|225
1641272100000|2022-01-04 04:55:00|1803.98|1803.48|1803.8|1803.3|1804|1803.5|1803.63|1803.2|246
1641272400000|2022-01-04 05:00:00|1803.79|1803.29|1803.81|1803.31|1803.88|1803.38|1803.48|1803.08|300
1641272700000|2022-01-04 05:05:00|1803.85|1803.35|1804.46|1803.96|1804.81|1804.4|1803.85|1803.35|341
1641273000000|2022-01-04 05:10:00|1804.47|1803.97|1804.46|1803.96|1804.69|1804.19|1804.44|1803.94|186
1641273300000|2022-01-04 05:15:00|1804.47|1803.97|1804.52|1804.02|1804.73|1804.29|1804.46|1803.96|220
1641273600000|2022-01-04 05:20:00|1804.5|1804|1804.58|1804.08|1804.7|1804.32|1804.26|1803.86|296
1641273900000|2022-01-04 05:25:00|1804.59|1804.09|1804.63|1804.13|1804.7|1804.2|1804.37|1803.93|284
1641274200000|2022-01-04 05:30:00|1804.64|1804.14|1804.99|1804.49|1805.18|1804.68|1804.3|1803.8|542
1641274500000|2022-01-04 05:35:00|1805|1804.5|1805.11|1804.61|1805.46|1804.96|1804.91|1804.43|359
1641274800000|2022-01-04 05:40:00|1805.1|1804.6|1805.36|1804.86|1805.5|1805|1805.01|1804.51|448
1641275100000|2022-01-04 05:45:00|1805.35|1804.85|1805.27|1804.77|1805.4|1804.9|1804.9|1804.45|438
1641275400000|2022-01-04 05:50:00|1805.23|1804.73|1805.53|1805.03|1805.54|1805.12|1805.04|1804.6|402
1641275700000|2022-01-04 05:55:00|1805.54|1805.04|1805.74|1805.24|1805.84|1805.34|1805.34|1804.93|443
1641276000000|2022-01-04 06:00:00|1805.75|1805.25|1805.48|1804.98|1805.8|1805.3|1805.34|1804.84|471
1641276300000|2022-01-04 06:05:00|1805.5|1805|1806.08|1805.58|1806.34|1805.92|1805.43|1804.93|539
1641276600000|2022-01-04 06:10:00|1806.09|1805.59|1806.11|1805.61|1806.4|1805.94|1805.86|1805.36|446
1641276900000|2022-01-04 06:15:00|1806.13|1805.63|1805.29|1804.79|1806.36|1805.86|1805.21|1804.71|448
1641277200000|2022-01-04 06:20:00|1805.31|1804.81|1804.59|1804.09|1805.31|1804.84|1804.54|1804.04|432
1641277500000|2022-01-04 06:25:00|1804.6|1804.1|1804.09|1803.59|1804.67|1804.17|1804.07|1803.57|578
1641277800000|2022-01-04 06:30:00|1804.1|1803.6|1805.01|1804.51|1805.15|1804.65|1803.98|1803.48|512
1641278100000|2022-01-04 06:35:00|1805.02|1804.52|1804.99|1804.49|1805.09|1804.59|1804.36|1803.86|563
1641278400000|2022-01-04 06:40:00|1805|1804.5|1804.83|1804.33|1805.21|1804.8|1804.71|1804.24|325
1641278700000|2022-01-04 06:45:00|1804.85|1804.35|1804.54|1804.04|1804.96|1804.46|1804.4|1803.94|301
1641279000000|2022-01-04 06:50:00|1804.55|1804.05|1803.88|1803.38|1804.6|1804.13|1803.79|1803.33|390
1641279300000|2022-01-04 06:55:00|1803.85|1803.35|1803.82|1803.32|1804.45|1803.95|1803.76|1803.26|406
1641279600000|2022-01-04 07:00:00|1803.79|1803.29|1803.9|1803.4|1805.04|1804.54|1803.52|1803.02|572
1641279900000|2022-01-04 07:05:00|1803.88|1803.38|1804.78|1804.28|1804.94|1804.5|1803.88|1803.38|515
1641280200000|2022-01-04 07:10:00|1804.76|1804.26|1804.04|1803.54|1805.04|1804.54|1803.84|1803.38|555
1641280500000|2022-01-04 07:15:00|1804.05|1803.55|1804.71|1804.21|1804.95|1804.45|1803.75|1803.25|596
1641280800000|2022-01-04 07:20:00|1804.72|1804.22|1806.24|1805.94|1806.45|1805.95|1804.61|1804.2|759
1641281100000|2022-01-04 07:25:00|1806.34|1805.84|1806.49|1805.99|1806.78|1806.28|1805.98|1805.48|605
1641281400000|2022-01-04 07:30:00|1806.47|1805.97|1806.92|1806.42|1807.32|1806.94|1806.4|1805.9|614
1641281700000|2022-01-04 07:35:00|1806.94|1806.44|1807.11|1806.61|1807.38|1806.98|1806.71|1806.25|569
1641282000000|2022-01-04 07:40:00|1807.1|1806.6|1805.7|1805.2|1807.75|1807.26|1805.66|1805.16|647
1641282300000|2022-01-04 07:45:00|1805.69|1805.19|1805.29|1804.79|1806.17|1805.69|1805.04|1804.54|546
1641282600000|2022-01-04 07:50:00|1805.31|1804.81|1806.07|1805.57|1806.21|1805.72|1805.26|1804.76|642
1641282900000|2022-01-04 07:55:00|1806.08|1805.58|1806.09|1805.59|1806.36|1805.97|1805.85|1805.47|474
1641283200000|2022-01-04 08:00:00|1806.12|1805.62|1805.65|1805.15|1806.54|1806.24|1804.85|1804.39|847
1641283500000|2022-01-04 08:05:00|1805.64|1805.14|1805.13|1804.63|1805.89|1805.39|1804.44|1804.05|646
1641283800000|2022-01-04 08:10:00|1805.14|1804.64|1806.33|1805.83|1806.8|1806.4|1804.85|1804.45|706
1641284100000|2022-01-04 08:15:00|1806.34|1805.84|1805.28|1804.78|1806.43|1805.98|1804.72|1804.33|645
1641284400000|2022-01-04 08:20:00|1805.27|1804.77|1806.32|1805.82|1806.72|1806.36|1804.85|1804.45|713
1641284700000|2022-01-04 08:25:00|1806.33|1805.83|1806.99|1806.49|1807.09|1806.68|1806.02|1805.62|597
1641285000000|2022-01-04 08:30:00|1806.96|1806.46|1805.71|1805.41|1807.15|1806.73|1805.47|1805.17|627
1641285300000|2022-01-04 08:35:00|1805.72|1805.42|1804.98|1804.68|1806.35|1805.94|1804.98|1804.61|556
1641285600000|2022-01-04 08:40:00|1805.08|1804.58|1805.14|1804.64|1805.39|1804.96|1804.86|1804.47|462
1641285900000|2022-01-04 08:45:00|1805.01|1804.71|1804.25|1803.75|1805.28|1804.89|1804.13|1803.72|507
1641286200000|2022-01-04 08:50:00|1804.26|1803.76|1804.47|1803.97|1804.67|1804.28|1803.57|1803.17|517
1641286500000|2022-01-04 08:55:00|1804.46|1803.96|1804.3|1803.8|1804.54|1804.09|1803.87|1803.48|570
1641286800000|2022-01-04 09:00:00|1804.28|1803.78|1802.65|1802.15|1804.64|1804.2|1802.15|1801.78|903
1641287100000|2022-01-04 09:05:00|1802.61|1802.11|1803.25|1802.75|1803.55|1803.13|1802.34|1801.94|651
1641287400000|2022-01-04 09:10:00|1803.26|1802.76|1804.44|1804.14|1804.73|1804.33|1803.23|1802.74|645
1641287700000|2022-01-04 09:15:00|1804.54|1804.04|1804.46|1803.96|1804.79|1804.35|1803.47|1803.05|649
1641288000000|2022-01-04 09:20:00|1804.47|1803.97|1805.72|1805.22|1805.77|1805.38|1804.34|1803.91|562
1641288300000|2022-01-04 09:25:00|1805.73|1805.23|1806.04|1805.54|1806.35|1805.95|1805.61|1805.16|543
1641288600000|2022-01-04 09:30:00|1806.02|1805.52|1806.41|1805.91|1807|1806.65|1805.94|1805.52|638
1641288900000|2022-01-04 09:35:00|1806.43|1805.93|1806.76|1806.26|1806.97|1806.6|1806.35|1805.93|503
1641289200000|2022-01-04 09:40:00|1806.77|1806.27|1805.96|1805.66|1806.95|1806.52|1805.96|1805.54|556
1641289500000|2022-01-04 09:45:00|1805.97|1805.67|1806.39|1805.89|1806.46|1806.13|1805.4|1805|556
1641289800000|2022-01-04 09:50:00|1806.31|1806.01|1805.73|1805.43|1806.55|1806.2|1805.6|1805.18|537
1641290100000|2022-01-04 09:55:00|1805.74|1805.44|1805.96|1805.66|1806.3|1805.94|1805.28|1804.98|543
1641290400000|2022-01-04 10:00:00|1805.97|1805.67|1806.11|1805.61|1806.35|1806.01|1805.62|1805.24|529
1641290700000|2022-01-04 10:05:00|1806.1|1805.6|1806.32|1805.82|1806.35|1805.96|1805.55|1805.15|460
1641291000000|2022-01-04 10:10:00|1806.33|1805.83|1806.39|1805.89|1806.82|1806.44|1806.19|1805.81|493
1641291300000|2022-01-04 10:15:00|1806.37|1805.87|1806.93|1806.43|1807.64|1807.28|1806.22|1805.84|625
1641291600000|2022-01-04 10:20:00|1806.91|1806.41|1806.15|1805.85|1807.05|1806.66|1805.97|1805.55|611
1641291900000|2022-01-04 10:25:00|1806.16|1805.86|1806.48|1805.98|1807.01|1806.61|1806.09|1805.66|483
1641292200000|2022-01-04 10:30:00|1806.46|1805.96|1807.81|1807.51|1808.98|1808.53|1806.41|1805.96|767
1641292500000|2022-01-04 10:35:00|1807.8|1807.5|1807.13|1806.63|1807.92|1807.51|1806.71|1806.29|552
1641292800000|2022-01-04 10:40:00|1807.03|1806.73|1806.85|1806.35|1807.32|1806.94|1806.71|1806.29|467
1641293100000|2022-01-04 10:45:00|1806.84|1806.34|1806.84|1806.34|1807.03|1806.65|1806.28|1805.87|422
1641293400000|2022-01-04 10:50:00|1806.83|1806.33|1806.71|1806.21|1806.94|1806.54|1806.32|1805.91|395
1641293700000|2022-01-04 10:55:00|1806.58|1806.28|1805.88|1805.58|1806.7|1806.36|1805.62|1805.25|387
1641294000000|2022-01-04 11:00:00|1805.86|1805.56|1805.3|1805|1805.97|1805.59|1805.16|1804.83|451
1641294300000|2022-01-04 11:05:00|1805.31|1805.01|1805.54|1805.04|1805.87|1805.57|1805.17|1804.77|452
1641294600000|2022-01-04 11:10:00|1805.53|1805.03|1804.47|1804.17|1805.53|1805.12|1804.16|1803.76|495
1641294900000|2022-01-04 11:15:00|1804.46|1804.16|1804.21|1803.91|1804.73|1804.37|1804.16|1803.78|470
1641295200000|2022-01-04 11:20:00|1804.2|1803.9|1803.89|1803.59|1804.54|1804.12|1803.82|1803.43|451
1641295500000|2022-01-04 11:25:00|1803.88|1803.58|1803.3|1803|1803.97|1803.6|1802.61|1802.21|731
1641295800000|2022-01-04 11:30:00|1803.41|1803.11|1802.95|1802.45|1803.57|1803.18|1802.66|1802.29|575
1641296100000|2022-01-04 11:35:00|1802.96|1802.46|1803.53|1803.23|1803.74|1803.38|1802.73|1802.34|485
1641296400000|2022-01-04 11:40:00|1803.56|1803.26|1803.67|1803.17|1804.16|1803.72|1803.08|1802.68|617
1641296700000|2022-01-04 11:45:00|1803.65|1803.15|1803.23|1802.93|1803.85|1803.48|1803.23|1802.86|560
1641297000000|2022-01-04 11:50:00|1803.26|1802.96|1804.08|1803.58|1804.09|1803.79|1803.19|1802.78|497
1641297300000|2022-01-04 11:55:00|1804.09|1803.59|1804.34|1803.84|1804.74|1804.36|1803.83|1803.45|539
1641297600000|2022-01-04 12:00:00|1804.38|1803.88|1804.59|1804.29|1805.38|1805|1804.06|1803.66|715
1641297900000|2022-01-04 12:05:00|1804.69|1804.19|1803.62|1803.12|1804.9|1804.5|1803.22|1802.82|640
1641298200000|2022-01-04 12:10:00|1803.61|1803.11|1802.16|1801.86|1803.61|1803.18|1801.88|1801.49|742
1641298500000|2022-01-04 12:15:00|1802.3|1801.8|1801.59|1801.29|1802.7|1802.25|1801.59|1801.27|768
1641298800000|2022-01-04 12:20:00|1801.6|1801.3|1800.37|1800.07|1801.81|1801.43|1799.57|1799.27|1010
1641299100000|2022-01-04 12:25:00|1800.34|1800.04|1799.71|1799.21|1800.49|1800.1|1798.71|1798.41|1159
1641299400000|2022-01-04 12:30:00|1799.7|1799.2|1801.94|1801.64|1802.07|1801.65|1799.57|1799.18|960
1641299700000|2022-01-04 12:35:00|1801.93|1801.63|1800.91|1800.61|1802.17|1801.79|1800.65|1800.33|827
1641300000000|2022-01-04 12:40:00|1800.9|1800.6|1800.69|1800.39|1801.51|1801.1|1799.93|1799.53|709
1641300300000|2022-01-04 12:45:00|1800.7|1800.4|1800.88|1800.38|1801.21|1800.81|1800.39|1799.99|614
1641300600000|2022-01-04 12:50:00|1800.86|1800.36|1800.2|1799.7|1800.92|1800.55|1800.11|1799.7|628
1641300900000|2022-01-04 12:55:00|1800.21|1799.71|1801.56|1801.06|1802.03|1801.64|1799.81|1799.42|687
1641301200000|2022-01-04 13:00:00|1801.55|1801.05|1801.83|1801.33|1801.95|1801.54|1800.45|1800.03|1007
1641301500000|2022-01-04 13:05:00|1801.84|1801.34|1801.37|1801.07|1801.99|1801.59|1801.25|1800.77|730
1641301800000|2022-01-04 13:10:00|1801.38|1801.08|1802.61|1802.31|1803.32|1802.98|1799.94|1799.61|1044
1641302100000|2022-01-04 13:15:00|1802.72|1802.22|1802.72|1802.42|1803.75|1803.39|1802.13|1801.77|975
1641302400000|2022-01-04 13:20:00|1802.71|1802.41|1803.84|1803.34|1804|1803.64|1801.96|1801.66|1073
1641302700000|2022-01-04 13:25:00|1803.86|1803.36|1803.32|1802.82|1804.57|1804.27|1803.19|1802.82|1127
1641303000000|2022-01-04 13:30:00|1803.34|1802.84|1803.5|1803.2|1804.09|1803.68|1802.84|1802.48|1079
1641303300000|2022-01-04 13:35:00|1803.47|1803.17|1805.16|1804.66|1805.29|1804.85|1803.25|1802.86|927
1641303600000|2022-01-04 13:40:00|1805.17|1804.67|1804.5|1804.2|1805.49|1805.19|1804.08|1803.69|946
1641303900000|2022-01-04 13:45:00|1804.51|1804.21|1805.09|1804.79|1805.19|1804.79|1803.97|1803.63|792
1641304200000|2022-01-04 13:50:00|1805.16|1804.86|1805.65|1805.35|1806.64|1806.24|1804.76|1804.36|915
1641304500000|2022-01-04 13:55:00|1805.66|1805.36|1807.53|1807.03|1807.65|1807.23|1804.95|1804.57|932
1641304800000|2022-01-04 14:00:00|1807.52|1807.02|1807.57|1807.27|1809.78|1809.42|1807.05|1806.63|1287
1641305100000|2022-01-04 14:05:00|1807.58|1807.28|1806.65|1806.35|1808.22|1807.75|1806.65|1806.3|1003
1641305400000|2022-01-04 14:10:00|1806.67|1806.37|1808.29|1807.79|1810.35|1810.02|1806.55|1806.15|1209
1641305700000|2022-01-04 14:15:00|1808.27|1807.77|1808.74|1808.24|1808.9|1808.48|1807.73|1807.43|1007
1641306000000|2022-01-04 14:20:00|1808.64|1808.34|1809.65|1809.15|1809.95|1809.65|1808.08|1807.71|1025
1641306300000|2022-01-04 14:25:00|1809.67|1809.17|1808.6|1808.3|1810.18|1809.8|1808.2|1807.72|1018
1641306600000|2022-01-04 14:30:00|1808.61|1808.31|1807.86|1807.36|1809.41|1809.11|1807.02|1806.6|1395
1641306900000|2022-01-04 14:35:00|1807.83|1807.33|1808.43|1808.13|1809.5|1809.16|1807.48|1807.13|1226
1641307200000|2022-01-04 14:40:00|1808.45|1808.15|1807.61|1807.31|1808.83|1808.36|1806.51|1806.2|1124
1641307500000|2022-01-04 14:45:00|1807.6|1807.3|1808.84|1808.34|1809.34|1809|1807.21|1806.85|1186
1641307800000|2022-01-04 14:50:00|1808.67|1808.37|1809.96|1809.46|1811.14|1810.84|1808.13|1807.83|1309
1641308100000|2022-01-04 14:55:00|1809.99|1809.49|1810.55|1810.05|1811.15|1810.65|1809.62|1809.32|1106
1641308400000|2022-01-04 15:00:00|1810.57|1810.07|1811.62|1811.32|1812.93|1812.5|1810.43|1810.02|1664
1641308700000|2022-01-04 15:05:00|1811.57|1811.27|1808.07|1807.57|1811.73|1811.39|1807.73|1807.33|1386
1641309000000|2022-01-04 15:10:00|1808.11|1807.61|1810.45|1809.95|1810.64|1810.17|1808|1807.61|1217
1641309300000|2022-01-04 15:15:00|1810.42|1809.92|1811.47|1811.17|1811.97|1811.55|1809.65|1809.22|1257
1641309600000|2022-01-04 15:20:00|1811.54|1811.24|1812.92|1812.62|1813.57|1813.2|1811.37|1810.99|1326
1641309900000|2022-01-04 15:25:00|1812.96|1812.66|1814.86|1814.36|1815.36|1815.03|1812.83|1812.49|1256
1641310200000|2022-01-04 15:30:00|1814.87|1814.37|1815.09|1814.79|1815.56|1815.17|1812.42|1812.09|1251
1641310500000|2022-01-04 15:35:00|1815.19|1814.69|1815.23|1814.73|1815.76|1815.38|1814.36|1814|1148
1641310800000|2022-01-04 15:40:00|1815.25|1814.75|1816.89|1816.39|1816.93|1816.53|1814.86|1814.5|1092
1641311100000|2022-01-04 15:45:00|1816.81|1816.51|1815.76|1815.26|1816.99|1816.63|1815.57|1815.17|1037
1641311400000|2022-01-04 15:50:00|1815.75|1815.25|1815.39|1815.09|1815.97|1815.57|1814.98|1814.55|988
1641311700000|2022-01-04 15:55:00|1815.37|1815.07|1814.91|1814.41|1815.83|1815.47|1814.5|1814.2|1102
1641312000000|2022-01-04 16:00:00|1814.9|1814.4|1814.45|1813.95|1815.86|1815.47|1814.34|1813.95|1098
1641312300000|2022-01-04 16:05:00|1814.44|1813.94|1813.62|1813.12|1814.81|1814.42|1813.24|1812.74|1074
1641312600000|2022-01-04 16:10:00|1813.63|1813.13|1814.14|1813.64|1814.7|1814.31|1813.38|1812.96|959
1641312900000|2022-01-04 16:15:00|1814.13|1813.63|1815.02|1814.52|1815.18|1814.76|1813.98|1813.53|831
1641313200000|2022-01-04 16:20:00|1815.03|1814.53|1814.52|1814.02|1815.56|1815.17|1814.37|1813.97|809
1641313500000|2022-01-04 16:25:00|1814.51|1814.01|1813.7|1813.4|1814.76|1814.34|1813.14|1812.64|866
1641313800000|2022-01-04 16:30:00|1813.68|1813.38|1812.85|1812.35|1814.18|1813.68|1812.54|1812.13|789
1641314100000|2022-01-04 16:35:00|1812.84|1812.34|1813.2|1812.7|1813.71|1813.28|1812.42|1811.92|814
1641314400000|2022-01-04 16:40:00|1813.11|1812.81|1812.47|1811.97|1813.2|1812.9|1811.96|1811.56|716
1641314700000|2022-01-04 16:45:00|1812.46|1811.96|1812.96|1812.46|1812.98|1812.48|1811.95|1811.46|768
1641315000000|2022-01-04 16:50:00|1812.95|1812.45|1812.96|1812.66|1813.32|1812.95|1812.41|1812|529
1641315300000|2022-01-04 16:55:00|1813.01|1812.71|1812.86|1812.36|1813.39|1813.02|1812.57|1812.21|646
1641315600000|2022-01-04 17:00:00|1812.88|1812.38|1812.3|1811.8|1813.22|1812.79|1812.09|1811.66|572
1641315900000|2022-01-04 17:05:00|1812.31|1811.81|1813.17|1812.67|1813.2|1812.79|1812.31|1811.81|555
1641316200000|2022-01-04 17:10:00|1813.16|1812.66|1814.08|1813.58|1814.18|1813.74|1812.88|1812.41|506
1641316500000|2022-01-04 17:15:00|1814.04|1813.54|1814.4|1814.1|1814.53|1814.13|1813.9|1813.49|520
1641316800000|2022-01-04 17:20:00|1814.41|1814.11|1814.88|1814.38|1815.04|1814.64|1814.27|1813.84|486
1641317100000|2022-01-04 17:25:00|1814.89|1814.39|1814.56|1814.06|1815.36|1815|1814.49|1814.06|451
1641317400000|2022-01-04 17:30:00|1814.57|1814.07|1814.6|1814.3|1814.81|1814.41|1814.37|1813.97|361
1641317700000|2022-01-04 17:35:00|1814.71|1814.21|1814.7|1814.2|1814.91|1814.51|1814.29|1813.88|377
1641318000000|2022-01-04 17:40:00|1814.69|1814.19|1814.49|1813.99|1814.9|1814.5|1814.19|1813.69|365
1641318300000|2022-01-04 17:45:00|1814.5|1814|1814.05|1813.55|1814.98|1814.58|1813.95|1813.52|540
1641318600000|2022-01-04 17:50:00|1814.04|1813.54|1813.79|1813.49|1814.37|1813.98|1813.57|1813.17|445
1641318900000|2022-01-04 17:55:00|1813.8|1813.5|1813.89|1813.39|1814.02|1813.68|1813.58|1813.11|440
1641319200000|2022-01-04 18:00:00|1813.91|1813.41|1814.63|1814.33|1814.8|1814.39|1813.65|1813.26|503
1641319500000|2022-01-04 18:05:00|1814.73|1814.23|1814.94|1814.44|1815.14|1814.76|1814.47|1814.05|489
1641319800000|2022-01-04 18:10:00|1814.96|1814.46|1815.16|1814.66|1815.29|1814.85|1814.83|1814.35|432
1641320100000|2022-01-04 18:15:00|1815.15|1814.65|1814.83|1814.33|1815.26|1814.81|1814.69|1814.23|585
1641320400000|2022-01-04 18:20:00|1814.82|1814.32|1814.48|1813.98|1814.99|1814.53|1814.26|1813.76|448
1641320700000|2022-01-04 18:25:00|1814.39|1813.89|1814.5|1814.2|1814.8|1814.36|1814.14|1813.73|663
1641321000000|2022-01-04 18:30:00|1814.59|1814.29|1814.41|1813.91|1814.7|1814.32|1814.09|1813.63|456
1641321300000|2022-01-04 18:35:00|1814.5|1814|1814.61|1814.11|1814.9|1814.5|1814.28|1813.78|401
1641321600000|2022-01-04 18:40:00|1814.62|1814.12|1814.57|1814.07|1814.94|1814.53|1814.43|1814|373
1641321900000|2022-01-04 18:45:00|1814.56|1814.06|1815.11|1814.61|1815.25|1814.75|1814.42|1814|411
1641322200000|2022-01-04 18:50:00|1815.12|1814.62|1815.11|1814.81|1815.35|1814.92|1815.02|1814.54|343
1641322500000|2022-01-04 18:55:00|1815.12|1814.82|1815.3|1815|1815.44|1815.09|1815.08|1814.65|418
1641322800000|2022-01-04 19:00:00|1815.34|1815.04|1815.28|1814.78|1815.45|1815.06|1815.07|1814.63|333
1641323100000|2022-01-04 19:05:00|1815.27|1814.77|1815.33|1814.83|1815.47|1815.11|1815.15|1814.73|350
1641323400000|2022-01-04 19:10:00|1815.34|1814.84|1815.36|1814.86|1815.52|1815.15|1815.23|1814.79|360
1641323700000|2022-01-04 19:15:00|1815.37|1814.87|1815.1|1814.6|1815.44|1815.06|1814.88|1814.5|351
1641324000000|2022-01-04 19:20:00|1815.11|1814.61|1815.03|1814.53|1815.23|1814.84|1814.85|1814.42|318
1641324300000|2022-01-04 19:25:00|1815.04|1814.54|1815.03|1814.53|1815.23|1814.83|1814.88|1814.42|285
1641324600000|2022-01-04 19:30:00|1815.01|1814.51|1815.25|1814.95|1815.42|1815.02|1814.99|1814.49|320
1641324900000|2022-01-04 19:35:00|1815.26|1814.96|1815.42|1815.12|1815.53|1815.13|1815.13|1814.73|277
1641325200000|2022-01-04 19:40:00|1815.53|1815.03|1815.15|1814.85|1815.54|1815.14|1815.02|1814.61|382
1641325500000|2022-01-04 19:45:00|1815.16|1814.86|1814.16|1813.66|1815.44|1815.08|1814.07|1813.64|403
1641325800000|2022-01-04 19:50:00|1814.14|1813.64|1814.72|1814.42|1814.86|1814.44|1813.96|1813.55|318
1641326100000|2022-01-04 19:55:00|1814.84|1814.34|1814.84|1814.34|1815.1|1814.67|1814.58|1814.14|435
1641326400000|2022-01-04 20:00:00|1814.83|1814.33|1814.81|1814.31|1815.17|1814.75|1814.73|1814.23|333
1641326700000|2022-01-04 20:05:00|1814.8|1814.3|1814.45|1813.95|1814.82|1814.38|1814.34|1813.89|302
1641327000000|2022-01-04 20:10:00|1814.48|1813.98|1814.86|1814.36|1814.87|1814.46|1814.34|1813.91|233
1641327300000|2022-01-04 20:15:00|1814.85|1814.35|1814.93|1814.43|1815.08|1814.65|1814.64|1814.24|205
1641327600000|2022-01-04 20:20:00|1814.92|1814.42|1814.53|1814.03|1814.94|1814.52|1814.43|1813.99|288
1641327900000|2022-01-04 20:25:00|1814.54|1814.04|1814.3|1813.8|1814.64|1814.14|1813.99|1813.59|324
1641328200000|2022-01-04 20:30:00|1814.31|1813.81|1813.96|1813.66|1814.37|1813.96|1813.96|1813.55|314
1641328500000|2022-01-04 20:35:00|1813.98|1813.68|1814.16|1813.66|1814.22|1813.82|1813.95|1813.55|309
1641328800000|2022-01-04 20:40:00|1814.15|1813.65|1814.3|1813.8|1814.3|1813.9|1813.63|1813.28|362
1641329100000|2022-01-04 20:45:00|1814.17|1813.87|1814.6|1814.3|1814.73|1814.31|1814.09|1813.69|380
1641329400000|2022-01-04 20:50:00|1814.61|1814.31|1815.06|1814.76|1815.16|1814.76|1814.6|1814.17|506
1641329700000|2022-01-04 20:55:00|1815.03|1814.73|1815.41|1815.11|1815.74|1815.34|1814.96|1814.48|665
1641330000000|2022-01-04 21:00:00|1815.5|1815|1815.27|1814.77|1815.72|1815.22|1815.25|1814.75|363
1641330300000|2022-01-04 21:05:00|1815.28|1814.78|1815.16|1814.66|1815.35|1814.99|1815.04|1814.54|189
1641330600000|2022-01-04 21:10:00|1815.17|1814.67|1815.06|1814.56|1815.39|1814.89|1814.99|1814.49|200
1641330900000|2022-01-04 21:15:00|1815.05|1814.55|1814.59|1814.09|1815.08|1814.58|1814.37|1813.94|217
1641331200000|2022-01-04 21:20:00|1814.6|1814.1|1814.68|1814.18|1814.78|1814.28|1814.56|1814.06|147
1641331500000|2022-01-04 21:25:00|1814.72|1814.22|1814.65|1814.15|1814.74|1814.3|1814.44|1814.06|151
1641331800000|2022-01-04 21:30:00|1814.66|1814.16|1814.55|1814.05|1814.67|1814.17|1814.5|1814|183
1641332100000|2022-01-04 21:35:00|1814.56|1814.06|1814.73|1814.23|1814.74|1814.24|1814.46|1813.96|186
1641332400000|2022-01-04 21:40:00|1814.72|1814.22|1815.05|1814.55|1815.19|1814.69|1814.71|1814.21|172
1641332700000|2022-01-04 21:45:00|1815.07|1814.57|1815.22|1814.72|1815.61|1815.11|1815.01|1814.51|255
1641333000000|2022-01-04 21:50:00|1815.21|1814.71|1814.75|1814.25|1815.29|1814.79|1814.7|1814.2|190
1641333300000|2022-01-04 21:55:00|1814.74|1814.24|1814.93|1814.43|1815|1814.5|1814.65|1814.15|210
1641337200000|2022-01-04 23:00:00|1814.94|1814.44|1814.26|1813.76|1814.98|1814.48|1814.18|1813.68|180
1641337500000|2022-01-04 23:05:00|1814.27|1813.77|1814.01|1813.51|1814.35|1813.85|1813.81|1813.31|240
1641337800000|2022-01-04 23:10:00|1814.02|1813.52|1813.85|1813.35|1814.04|1813.54|1813.67|1813.17|114
1641338100000|2022-01-04 23:15:00|1813.88|1813.38|1813.81|1813.31|1814.03|1813.53|1813.71|1813.22|145
1641338400000|2022-01-04 23:20:00|1813.82|1813.32|1813.81|1813.31|1813.99|1813.49|1813.73|1813.23|107
1641338700000|2022-01-04 23:25:00|1813.8|1813.3|1813.79|1813.29|1813.92|1813.42|1813.66|1813.16|132
1641339000000|2022-01-04 23:30:00|1813.78|1813.28|1813.75|1813.25|1813.89|1813.45|1813.6|1813.1|155
1641339300000|2022-01-04 23:35:00|1813.74|1813.24|1814.25|1813.75|1814.25|1813.75|1813.73|1813.23|147
1641339600000|2022-01-04 23:40:00|1814.26|1813.76|1814.1|1813.6|1814.26|1813.76|1814.01|1813.51|143
1641339900000|2022-01-04 23:45:00|1814.11|1813.61|1813.56|1813.06|1814.19|1813.69|1813.34|1812.84|327
1641340200000|2022-01-04 23:50:00|1813.55|1813.05|1813.83|1813.33|1813.92|1813.42|1813.43|1812.93|179
1641340500000|2022-01-04 23:55:00|1813.84|1813.34|1814.23|1813.73|1814.23|1813.73|1813.83|1813.33|164
1641340800000|2022-01-05 00:00:00|1814.24|1813.74|1814.51|1814.01|1814.6|1814.11|1814.07|1813.57|285
1641341100000|2022-01-05 00:05:00|1814.52|1814.02|1814.85|1814.35|1814.92|1814.42|1814.4|1813.91|178
1641341400000|2022-01-05 00:10:00|1814.86|1814.36|1814.49|1813.99|1814.97|1814.47|1814.34|1813.91|196
1641341700000|2022-01-05 00:15:00|1814.47|1813.97|1814.3|1813.8|1814.57|1814.07|1814.17|1813.77|195
1641342000000|2022-01-05 00:20:00|1814.29|1813.79|1814.67|1814.37|1814.85|1814.37|1813.96|1813.57|296
1641342300000|2022-01-05 00:25:00|1814.77|1814.27|1814.31|1813.81|1814.93|1814.55|1814.18|1813.78|387
1641342600000|2022-01-05 00:30:00|1814.3|1813.8|1814.63|1814.13|1814.64|1814.19|1814.16|1813.72|266
1641342900000|2022-01-05 00:35:00|1814.64|1814.14|1814.24|1813.74|1814.82|1814.34|1814.08|1813.62|228
1641343200000|2022-01-05 00:40:00|1814.23|1813.73|1813.73|1813.23|1814.23|1813.73|1813.66|1813.2|236
1641343500000|2022-01-05 00:45:00|1813.74|1813.24|1813.76|1813.26|1814.16|1813.77|1813.69|1813.24|191
1641343800000|2022-01-05 00:50:00|1813.79|1813.29|1813.65|1813.15|1813.81|1813.37|1813.26|1812.82|498
1641344100000|2022-01-05 00:55:00|1813.64|1813.14|1813.25|1812.75|1813.75|1813.27|1813.09|1812.59|396
1641344400000|2022-01-05 01:00:00|1813.24|1812.74|1813.44|1812.94|1813.71|1813.21|1812.98|1812.55|579
1641344700000|2022-01-05 01:05:00|1813.43|1812.93|1813.75|1813.25|1814.06|1813.56|1813.27|1812.9|407
1641345000000|2022-01-05 01:10:00|1813.73|1813.23|1813.52|1813.02|1813.85|1813.41|1813.11|1812.68|434
1641345300000|2022-01-05 01:15:00|1813.54|1813.04|1813.45|1812.95|1813.58|1813.09|1813.15|1812.65|407
1641345600000|2022-01-05 01:20:00|1813.44|1812.94|1814.09|1813.59|1814.17|1813.67|1813.36|1812.86|345
1641345900000|2022-01-05 01:25:00|1814.08|1813.58|1814.39|1813.89|1814.58|1814.08|1813.89|1813.39|365
1641346200000|2022-01-05 01:30:00|1814.4|1813.9|1814.81|1814.31|1815.05|1814.55|1814.36|1813.86|375
1641346500000|2022-01-05 01:35:00|1814.82|1814.32|1815.04|1814.54|1815.19|1814.69|1814.79|1814.29|279
1641346800000|2022-01-05 01:40:00|1815.05|1814.55|1815.49|1814.99|1815.56|1815.07|1815.04|1814.54|425
1641347100000|2022-01-05 01:45:00|1815.48|1814.98|1815.36|1814.86|1815.6|1815.21|1815.29|1814.85|363
1641347400000|2022-01-05 01:50:00|1815.38|1814.88|1815.41|1814.91|1815.62|1815.23|1815.11|1814.71|422
1641347700000|2022-01-05 01:55:00|1815.4|1814.9|1815.49|1815.19|1815.68|1815.26|1815.26|1814.84|476
1641348000000|2022-01-05 02:00:00|1815.43|1815.13|1814.74|1814.24|1815.7|1815.29|1814.72|1814.22|510
1641348300000|2022-01-05 02:05:00|1814.72|1814.22|1814.63|1814.13|1815.25|1814.75|1814.6|1814.1|442
1641348600000|2022-01-05 02:10:00|1814.62|1814.12|1814.66|1814.16|1814.84|1814.34|1814.5|1814|395
1641348900000|2022-01-05 02:15:00|1814.67|1814.17|1815.44|1814.94|1815.48|1814.98|1814.56|1814.06|272
1641349200000|2022-01-05 02:20:00|1815.45|1814.95|1815.48|1814.98|1815.71|1815.21|1815.37|1814.87|236
1641349500000|2022-01-05 02:25:00|1815.47|1814.97|1815.58|1815.08|1815.76|1815.26|1815.37|1814.87|256
1641349800000|2022-01-05 02:30:00|1815.57|1815.07|1816.39|1815.89|1816.39|1815.98|1815.55|1815.05|573
1641350100000|2022-01-05 02:35:00|1816.41|1815.91|1815.53|1815.03|1816.6|1816.1|1815.4|1814.93|533
1641350400000|2022-01-05 02:40:00|1815.54|1815.04|1815.68|1815.18|1815.83|1815.42|1815.26|1814.87|414
1641350700000|2022-01-05 02:45:00|1815.67|1815.17|1815.59|1815.09|1815.75|1815.36|1815.32|1814.96|350
1641351000000|2022-01-05 02:50:00|1815.58|1815.08|1815.27|1814.77|1815.63|1815.21|1815.04|1814.62|431
1641351300000|2022-01-05 02:55:00|1815.26|1814.76|1815.91|1815.41|1815.99|1815.61|1815.11|1814.71|527
1641351600000|2022-01-05 03:00:00|1815.92|1815.42|1815.22|1814.72|1815.92|1815.59|1814.63|1814.19|489
1641351900000|2022-01-05 03:05:00|1815.23|1814.73|1815.18|1814.88|1815.51|1815.06|1815.07|1814.59|329
1641352200000|2022-01-05 03:10:00|1815.19|1814.89|1815.62|1815.12|1815.71|1815.29|1815.13|1814.77|331
1641352500000|2022-01-05 03:15:00|1815.63|1815.13|1815.62|1815.12|1815.79|1815.34|1815.35|1814.85|355
1641352800000|2022-01-05 03:20:00|1815.61|1815.11|1815.61|1815.11|1815.72|1815.34|1815.5|1815.02|216
1641353100000|2022-01-05 03:25:00|1815.6|1815.1|1816.58|1816.08|1816.82|1816.36|1815.5|1815|559
1641353400000|2022-01-05 03:30:00|1816.59|1816.09|1816.63|1816.13|1816.77|1816.39|1816.11|1815.73|304
1641353700000|2022-01-05 03:35:00|1816.64|1816.14|1816.18|1815.68|1816.71|1816.34|1816.07|1815.65|255
1641354000000|2022-01-05 03:40:00|1816.21|1815.71|1816.03|1815.53|1816.3|1815.91|1816.02|1815.53|209
1641354300000|2022-01-05 03:45:00|1816.04|1815.54|1816.02|1815.52|1816.1|1815.75|1815.81|1815.4|222
1641354600000|2022-01-05 03:50:00|1816.04|1815.54|1815.87|1815.37|1816.29|1815.92|1815.71|1815.25|240
1641354900000|2022-01-05 03:55:00|1815.88|1815.38|1815.75|1815.25|1815.95|1815.49|1815.64|1815.14|179
1641355200000|2022-01-05 04:00:00|1815.74|1815.24|1815.33|1814.83|1815.74|1815.24|1815.28|1814.83|169
1641355500000|2022-01-05 04:05:00|1815.35|1814.85|1815.13|1814.63|1815.35|1814.85|1815.03|1814.53|155
1641355800000|2022-01-05 04:10:00|1815.15|1814.65|1814.97|1814.47|1815.35|1814.91|1814.93|1814.43|253
1641356100000|2022-01-05 04:15:00|1814.96|1814.46|1815.43|1814.93|1815.55|1815.13|1814.96|1814.46|265
1641356400000|2022-01-05 04:20:00|1815.44|1814.94|1815.44|1814.94|1815.6|1815.1|1815.42|1814.92|121
1641356700000|2022-01-05 04:25:00|1815.43|1814.93|1815.44|1814.94|1815.57|1815.07|1815.32|1814.9|110
1641357000000|2022-01-05 04:30:00|1815.45|1814.95|1815.15|1814.65|1815.45|1814.99|1815.12|1814.63|171
1641357300000|2022-01-05 04:35:00|1815.14|1814.64|1815.15|1814.65|1815.15|1814.66|1814.95|1814.5|161
1641357600000|2022-01-05 04:40:00|1815.14|1814.64|1815.08|1814.58|1815.26|1814.76|1814.94|1814.53|150
1641357900000|2022-01-05 04:45:00|1815.09|1814.59|1815.08|1814.58|1815.29|1814.86|1814.92|1814.53|144
1641358200000|2022-01-05 04:50:00|1815.07|1814.57|1815.24|1814.74|1815.35|1814.93|1814.97|1814.52|189
1641358500000|2022-01-05 04:55:00|1815.23|1814.73|1815.23|1814.73|1815.34|1814.93|1815.04|1814.61|195
1641358800000|2022-01-05 05:00:00|1815.22|1814.72|1815.42|1814.92|1815.52|1815.05|1815.02|1814.61|239
1641359100000|2022-01-05 05:05:00|1815.43|1814.93|1815.78|1815.28|1815.84|1815.38|1815.3|1814.88|169
1641359400000|2022-01-05 05:10:00|1815.77|1815.27|1815.8|1815.3|1815.85|1815.37|1815.54|1815.04|172
1641359700000|2022-01-05 05:15:00|1815.82|1815.32|1815.87|1815.37|1816.04|1815.62|1815.76|1815.26|177
1641360000000|2022-01-05 05:20:00|1815.86|1815.36|1815.68|1815.18|1815.89|1815.39|1815.44|1815.03|171
1641360300000|2022-01-05 05:25:00|1815.67|1815.17|1815.8|1815.3|1816.13|1815.74|1815.58|1815.08|246
1641360600000|2022-01-05 05:30:00|1815.79|1815.29|1816.16|1815.66|1816.56|1816.16|1815.79|1815.29|574
1641360900000|2022-01-05 05:35:00|1816.17|1815.67|1815.26|1814.76|1816.27|1815.89|1815.03|1814.63|580
1641361200000|2022-01-05 05:40:00|1815.29|1814.79|1815.11|1814.61|1815.71|1815.24|1815|1814.59|388
1641361500000|2022-01-05 05:45:00|1815.12|1814.62|1815.31|1814.81|1815.31|1814.9|1814.52|1814.06|412
1641361800000|2022-01-05 05:50:00|1815.33|1814.83|1815.4|1815.1|1815.83|1815.33|1815.19|1814.75|349
1641362100000|2022-01-05 05:55:00|1815.42|1815.12|1816.11|1815.61|1816.17|1815.67|1815.4|1814.9|341
1641362400000|2022-01-05 06:00:00|1816.07|1815.57|1815.95|1815.45|1816.38|1815.88|1815.95|1815.45|350
1641362700000|2022-01-05 06:05:00|1815.97|1815.47|1815.85|1815.35|1816.1|1815.63|1815.63|1815.21|392
1641363000000|2022-01-05 06:10:00|1815.86|1815.36|1816.47|1815.97|1816.56|1816.06|1815.56|1815.06|388
1641363300000|2022-01-05 06:15:00|1816.46|1815.96|1816.85|1816.35|1817.25|1816.83|1816.43|1815.93|498
1641363600000|2022-01-05 06:20:00|1816.86|1816.36|1817|1816.5|1817.11|1816.69|1816.57|1816.18|492
1641363900000|2022-01-05 06:25:00|1816.97|1816.47|1817.19|1816.69|1817.4|1816.9|1816.9|1816.44|341
1641364200000|2022-01-05 06:30:00|1817.2|1816.7|1816.05|1815.55|1817.2|1816.7|1815.99|1815.54|495
1641364500000|2022-01-05 06:35:00|1816.06|1815.56|1815.58|1815.28|1816.11|1815.66|1815.48|1815.08|464
1641364800000|2022-01-05 06:40:00|1815.68|1815.18|1815.16|1814.66|1815.7|1815.24|1815.1|1814.6|497
1641365100000|2022-01-05 06:45:00|1815.1|1814.6|1814.05|1813.55|1815.22|1814.72|1814|1813.5|526
1641365400000|2022-01-05 06:50:00|1814.04|1813.54|1813.95|1813.45|1814.05|1813.55|1813.23|1812.73|447
1641365700000|2022-01-05 06:55:00|1813.87|1813.37|1813.42|1812.92|1813.95|1813.45|1812.92|1812.56|464
1641366000000|2022-01-05 07:00:00|1813.44|1812.94|1813.75|1813.25|1814.19|1813.69|1813.27|1812.77|444
1641366300000|2022-01-05 07:05:00|1813.74|1813.24|1814.63|1814.13|1814.66|1814.16|1813.65|1813.16|450
1641366600000|2022-01-05 07:10:00|1814.58|1814.08|1815.72|1815.22|1815.75|1815.25|1814.29|1813.85|551
1641366900000|2022-01-05 07:15:00|1815.7|1815.2|1815.55|1815.05|1816.01|1815.51|1815.29|1814.81|403
1641367200000|2022-01-05 07:20:00|1815.56|1815.06|1815.21|1814.71|1815.7|1815.28|1815.03|1814.62|483
1641367500000|2022-01-05 07:25:00|1815.24|1814.74|1815.32|1814.82|1815.6|1815.12|1815.08|1814.58|488
1641367800000|2022-01-05 07:30:00|1815.31|1814.81|1815.51|1815.01|1815.55|1815.15|1815.11|1814.69|409
1641368100000|2022-01-05 07:35:00|1815.49|1814.99|1815.17|1814.67|1815.52|1815.02|1814.85|1814.35|479
1641368400000|2022-01-05 07:40:00|1815.15|1814.65|1814.21|1813.71|1815.27|1814.87|1814.1|1813.67|492
1641368700000|2022-01-05 07:45:00|1814.2|1813.7|1813.75|1813.25|1814.25|1813.83|1813.46|1812.96|421
1641369000000|2022-01-05 07:50:00|1813.78|1813.28|1813.13|1812.63|1813.8|1813.31|1812.73|1812.32|643
1641369300000|2022-01-05 07:55:00|1813.08|1812.58|1813.7|1813.4|1813.89|1813.51|1813.08|1812.58|435
1641369600000|2022-01-05 08:00:00|1813.69|1813.39|1814.29|1813.99|1814.8|1814.43|1813.57|1813.18|654
1641369900000|2022-01-05 08:05:00|1814.28|1813.98|1815.77|1815.47|1815.82|1815.47|1814.26|1813.87|675
1641370200000|2022-01-05 08:10:00|1815.82|1815.52|1816.16|1815.66|1816.46|1816.06|1815.42|1815.01|702
1641370500000|2022-01-05 08:15:00|1816.17|1815.67|1816.51|1816.21|1816.8|1816.41|1816.08|1815.67|575
1641370800000|2022-01-05 08:20:00|1816.5|1816.2|1817.08|1816.58|1817.84|1817.41|1816.3|1815.91|729
1641371100000|2022-01-05 08:25:00|1817.1|1816.6|1816.6|1816.1|1817.2|1816.82|1816.38|1815.98|611
1641371400000|2022-01-05 08:30:00|1816.59|1816.09|1816.79|1816.49|1817.33|1817.03|1816.21|1815.83|596
1641371700000|2022-01-05 08:35:00|1816.8|1816.5|1817.71|1817.21|1817.8|1817.47|1816.8|1816.36|580
1641372000000|2022-01-05 08:40:00|1817.62|1817.32|1817.38|1816.88|1817.75|1817.43|1817.1|1816.78|464
1641372300000|2022-01-05 08:45:00|1817.39|1816.89|1817.03|1816.53|1817.9|1817.52|1816.77|1816.36|522
1641372600000|2022-01-05 08:50:00|1816.92|1816.62|1816.92|1816.62|1817.23|1816.88|1816.72|1816.32|351
1641372900000|2022-01-05 08:55:00|1817.01|1816.51|1817.07|1816.57|1817.41|1817|1816.71|1816.32|446
1641373200000|2022-01-05 09:00:00|1816.99|1816.69|1817.12|1816.62|1817.8|1817.46|1816.56|1816.15|551
1641373500000|2022-01-05 09:05:00|1817.11|1816.61|1816.98|1816.48|1817.14|1816.78|1816.57|1816.17|527
1641373800000|2022-01-05 09:10:00|1816.97|1816.47|1817.63|1817.13|1817.63|1817.24|1816.57|1816.19|468
1641374100000|2022-01-05 09:15:00|1817.62|1817.12|1817.66|1817.16|1818.04|1817.69|1817.29|1816.93|429
1641374400000|2022-01-05 09:20:00|1817.67|1817.17|1818.51|1818.21|1818.59|1818.26|1817.47|1817.07|523
1641374700000|2022-01-05 09:25:00|1818.58|1818.28|1818.47|1818.17|1819.05|1818.75|1817.96|1817.56|646
1641375000000|2022-01-05 09:30:00|1818.46|1818.16|1820.05|1819.55|1820.39|1820.09|1818.42|1818.09|586
1641375300000|2022-01-05 09:35:00|1820.04|1819.54|1818.88|1818.58|1820.09|1819.74|1818.86|1818.48|618
1641375600000|2022-01-05 09:40:00|1818.89|1818.59|1818.35|1818.05|1819.01|1818.62|1818.2|1817.82|560
1641375900000|2022-01-05 09:45:00|1818.37|1818.07|1818.42|1818.12|1819.1|1818.75|1818.16|1817.79|474
1641376200000|2022-01-05 09:50:00|1818.52|1818.02|1818.18|1817.68|1818.87|1818.44|1818.08|1817.68|358
1641376500000|2022-01-05 09:55:00|1818.16|1817.86|1817.98|1817.48|1818.29|1817.89|1817.39|1817|394
1641376800000|2022-01-05 10:00:00|1817.99|1817.49|1818.97|1818.67|1819.25|1818.87|1817.87|1817.49|569
1641377100000|2022-01-05 10:05:00|1819.04|1818.54|1819.26|1818.76|1819.51|1819.14|1818.59|1818.2|536
1641377400000|2022-01-05 10:10:00|1819.27|1818.77|1818.8|1818.5|1819.56|1819.14|1818.69|1818.32|452
1641377700000|2022-01-05 10:15:00|1818.81|1818.51|1819.93|1819.63|1819.96|1819.64|1818.81|1818.4|441
1641378000000|2022-01-05 10:20:00|1820.06|1819.56|1819.01|1818.71|1820.06|1819.65|1819|1818.6|434
1641378300000|2022-01-05 10:25:00|1819.14|1818.84|1819.62|1819.32|1819.74|1819.36|1819.06|1818.67|409
1641378600000|2022-01-05 10:30:00|1819.61|1819.31|1819.44|1819.14|1819.81|1819.36|1818.63|1818.26|618
1641378900000|2022-01-05 10:35:00|1819.54|1819.04|1819.26|1818.96|1820.34|1819.96|1819.26|1818.96|486
1641379200000|2022-01-05 10:40:00|1819.25|1818.95|1818.55|1818.25|1819.32|1818.95|1818.49|1818.09|336
1641379500000|2022-01-05 10:45:00|1818.65|1818.15|1818.94|1818.44|1819.38|1818.97|1818.53|1818.14|342
1641379800000|2022-01-05 10:50:00|1818.92|1818.42|1819.04|1818.54|1819.14|1818.74|1818.64|1818.32|366
1641380100000|2022-01-05 10:55:00|1818.94|1818.64|1818.67|1818.17|1819.04|1818.64|1818.35|1817.96|348
1641380400000|2022-01-05 11:00:00|1818.58|1818.28|1818.22|1817.92|1818.71|1818.33|1818.04|1817.64|374
1641380700000|2022-01-05 11:05:00|1818.31|1817.81|1818.58|1818.28|1818.79|1818.41|1817.97|1817.57|450
1641381000000|2022-01-05 11:10:00|1818.68|1818.18|1819.73|1819.43|1820.16|1819.85|1818.57|1818.18|539
1641381300000|2022-01-05 11:15:00|1819.71|1819.41|1820.26|1819.96|1820.53|1820.16|1819.6|1819.2|522
1641381600000|2022-01-05 11:20:00|1820.25|1819.95|1819.85|1819.55|1820.58|1820.21|1819.77|1819.44|470
1641381900000|2022-01-05 11:25:00|1819.81|1819.51|1820.74|1820.44|1821.06|1820.68|1819.81|1819.43|475
1641382200000|2022-01-05 11:30:00|1820.73|1820.43|1820.22|1819.92|1820.97|1820.6|1820.17|1819.79|431
1641382500000|2022-01-05 11:35:00|1820.23|1819.93|1820.46|1819.96|1820.9|1820.51|1820.05|1819.74|429
1641382800000|2022-01-05 11:40:00|1820.39|1820.09|1819.76|1819.26|1820.55|1820.12|1819.65|1819.25|463
1641383100000|2022-01-05 11:45:00|1819.77|1819.27|1819.53|1819.23|1820.15|1819.76|1819.49|1819.09|445
1641383400000|2022-01-05 11:50:00|1819.63|1819.13|1818.71|1818.41|1819.64|1819.25|1818.7|1818.32|446
1641383700000|2022-01-05 11:55:00|1818.73|1818.43|1819.05|1818.55|1819.21|1818.83|1818.38|1817.96|540
1641384000000|2022-01-05 12:00:00|1819.03|1818.53|1818.36|1817.86|1819.51|1819.16|1818.1|1817.7|571
1641384300000|2022-01-05 12:05:00|1818.35|1817.85|1818.41|1817.91|1818.94|1818.56|1818.27|1817.84|427
1641384600000|2022-01-05 12:10:00|1818.42|1817.92|1818.43|1818.13|1818.93|1818.59|1818.29|1817.88|345
1641384900000|2022-01-05 12:15:00|1818.54|1818.04|1818.02|1817.72|1819.02|1818.62|1818.02|1817.71|563
1641385200000|2022-01-05 12:20:00|1818|1817.7|1817.39|1817.09|1818.56|1818.17|1817.36|1817.01|530
1641385500000|2022-01-05 12:25:00|1817.38|1817.08|1817.55|1817.05|1817.87|1817.44|1817.34|1816.94|464
1641385800000|2022-01-05 12:30:00|1817.56|1817.06|1818.68|1818.38|1818.84|1818.47|1817.25|1816.84|494
1641386100000|2022-01-05 12:35:00|1818.78|1818.28|1817.51|1817.21|1818.79|1818.45|1817.51|1817.21|462
1641386400000|2022-01-05 12:40:00|1817.53|1817.23|1817.44|1816.94|1817.97|1817.63|1817.22|1816.84|608
1641386700000|2022-01-05 12:45:00|1817.47|1816.97|1817.41|1817.11|1817.81|1817.43|1817.34|1816.94|508
1641387000000|2022-01-05 12:50:00|1817.38|1817.08|1818.21|1817.71|1818.23|1817.87|1817.38|1817.04|447
1641387300000|2022-01-05 12:55:00|1818.17|1817.87|1818.27|1817.77|1818.29|1817.88|1817.55|1817.15|502
1641387600000|2022-01-05 13:00:00|1818.26|1817.76|1819.43|1818.93|1819.54|1819.13|1817.9|1817.52|925
1641387900000|2022-01-05 13:05:00|1819.42|1818.92|1819.12|1818.82|1819.58|1819.18|1818.45|1818.02|819
1641388200000|2022-01-05 13:10:00|1819.14|1818.84|1820.43|1819.93|1820.56|1820.22|1819.13|1818.82|910
1641388500000|2022-01-05 13:15:00|1820.44|1819.94|1817.08|1816.78|1820.47|1819.97|1816.77|1816.47|1568
1641388800000|2022-01-05 13:20:00|1817.04|1816.74|1819.74|1819.24|1819.81|1819.4|1815.22|1814.74|1366
1641389100000|2022-01-05 13:25:00|1819.72|1819.22|1821.44|1820.94|1822.98|1822.48|1819.39|1819.05|1396
1641389400000|2022-01-05 13:30:00|1821.38|1821.08|1824.49|1823.99|1825.1|1824.78|1821.38|1821.08|1372
1641389700000|2022-01-05 13:35:00|1824.5|1824|1824.04|1823.54|1825.09|1824.71|1823.44|1823.06|1155
1641390000000|2022-01-05 13:40:00|1824.02|1823.52|1827.42|1826.92|1827.68|1827.34|1824|1823.52|1171
1641390300000|2022-01-05 13:45:00|1827.41|1826.91|1826.54|1826.24|1828.14|1827.82|1825.47|1824.99|1288
1641390600000|2022-01-05 13:50:00|1826.64|1826.14|1826.55|1826.25|1827.09|1826.7|1825.23|1824.88|980
1641390900000|2022-01-05 13:55:00|1826.72|1826.22|1825.85|1825.35|1826.81|1826.51|1825.09|1824.78|894
1641391200000|2022-01-05 14:00:00|1825.91|1825.41|1826.4|1826.1|1826.97|1826.61|1825.44|1825.08|1019
1641391500000|2022-01-05 14:05:00|1826.39|1826.09|1825.95|1825.45|1827.17|1826.79|1825.77|1825.36|872
1641391800000|2022-01-05 14:10:00|1825.94|1825.44|1826.41|1825.91|1827.19|1826.79|1825.38|1825.04|934
1641392100000|2022-01-05 14:15:00|1826.42|1825.92|1827.16|1826.86|1827.56|1827.17|1826.32|1825.91|818
1641392400000|2022-01-05 14:20:00|1827.2|1826.9|1827.04|1826.74|1827.44|1827.03|1826.71|1826.34|714
1641392700000|2022-01-05 14:25:00|1827.05|1826.75|1826.59|1826.29|1827.38|1826.98|1826.34|1825.99|768
1641393000000|2022-01-05 14:30:00|1826.57|1826.27|1826.79|1826.29|1826.95|1826.52|1825.37|1825.06|1255
1641393300000|2022-01-05 14:35:00|1826.78|1826.28|1827.07|1826.77|1827.37|1826.96|1826.44|1826.04|1045
1641393600000|2022-01-05 14:40:00|1827.06|1826.76|1828.21|1827.71|1829.28|1828.94|1827.06|1826.73|1143
1641393900000|2022-01-05 14:45:00|1828.31|1827.81|1828.98|1828.68|1829.23|1828.93|1827.73|1827.43|1163
1641394200000|2022-01-05 14:50:00|1828.95|1828.65|1829.36|1828.86|1829.96|1829.53|1828.72|1828.31|1134
1641394500000|2022-01-05 14:55:00|1829.26|1828.96|1826.13|1825.63|1829.3|1828.98|1826|1825.6|1071
1641394800000|2022-01-05 15:00:00|1825.93|1825.53|1826.36|1825.86|1826.92|1826.52|1824.67|1824.29|1230
1641395100000|2022-01-05 15:05:00|1826.35|1825.85|1824.83|1824.33|1826.36|1825.94|1823.74|1823.37|1112
1641395400000|2022-01-05 15:10:00|1824.73|1824.43|1824.76|1824.46|1825.9|1825.46|1824.29|1823.99|945
1641395700000|2022-01-05 15:15:00|1824.81|1824.51|1824.3|1824|1826.04|1825.65|1824.13|1823.78|952
1641396000000|2022-01-05 15:20:00|1824.31|1824.01|1823.8|1823.3|1824.85|1824.47|1823.13|1822.83|958
1641396300000|2022-01-05 15:25:00|1823.81|1823.31|1823.04|1822.74|1824.36|1823.99|1822.91|1822.53|854
1641396600000|2022-01-05 15:30:00|1823.11|1822.81|1820.86|1820.56|1823.52|1823.09|1820.63|1820.26|1006
1641396900000|2022-01-05 15:35:00|1820.85|1820.55|1822.35|1821.85|1822.66|1822.17|1820.72|1820.27|848
1641397200000|2022-01-05 15:40:00|1822.36|1821.86|1823.23|1822.73|1823.51|1823.12|1822.36|1821.86|828
1641397500000|2022-01-05 15:45:00|1823.22|1822.72|1824|1823.7|1824.12|1823.76|1822.72|1822.32|821
1641397800000|2022-01-05 15:50:00|1824.1|1823.6|1823.64|1823.14|1824.59|1824.22|1822.74|1822.33|815
1641398100000|2022-01-05 15:55:00|1823.63|1823.13|1823.6|1823.1|1823.72|1823.42|1822.66|1822.25|774
1641398400000|2022-01-05 16:00:00|1823.46|1823.16|1824.42|1824.12|1824.61|1824.21|1823.21|1822.91|801
1641398700000|2022-01-05 16:05:00|1824.43|1824.13|1825.61|1825.11|1825.7|1825.21|1824.37|1823.95|707
1641399000000|2022-01-05 16:10:00|1825.6|1825.1|1824.77|1824.47|1825.71|1825.34|1824.71|1824.28|702
1641399300000|2022-01-05 16:15:00|1824.75|1824.45|1823.97|1823.67|1825.23|1824.77|1823.97|1823.59|677
1641399600000|2022-01-05 16:20:00|1823.95|1823.65|1823.31|1823.01|1824.58|1824.18|1823.31|1822.92|888
1641399900000|2022-01-05 16:25:00|1823.32|1823.02|1823.43|1823.13|1823.94|1823.48|1823.12|1822.64|673
1641400200000|2022-01-05 16:30:00|1823.44|1823.14|1823.02|1822.72|1823.63|1823.22|1822.64|1822.24|648
1641400500000|2022-01-05 16:35:00|1823.01|1822.71|1824.36|1823.86|1824.51|1824.11|1822.95|1822.56|611
1641400800000|2022-01-05 16:40:00|1824.35|1823.85|1824.25|1823.95|1824.68|1824.29|1823.85|1823.53|568
1641401100000|2022-01-05 16:45:00|1824.24|1823.94|1823.37|1823.07|1824.35|1823.95|1823.36|1823.01|582
1641401400000|2022-01-05 16:50:00|1823.36|1823.06|1824.38|1823.88|1824.68|1824.36|1823.16|1822.75|581
1641401700000|2022-01-05 16:55:00|1824.28|1823.98|1824.16|1823.86|1825.08|1824.69|1824.07|1823.7|588
1641402000000|2022-01-05 17:00:00|1824.15|1823.85|1824.06|1823.76|1824.59|1824.2|1823.75|1823.37|523
1641402300000|2022-01-05 17:05:00|1824.04|1823.74|1824.61|1824.31|1824.62|1824.31|1823.76|1823.38|532
1641402600000|2022-01-05 17:10:00|1824.59|1824.29|1824.92|1824.42|1825.04|1824.66|1824.42|1824.03|564
1641402900000|2022-01-05 17:15:00|1824.93|1824.43|1825.34|1825.04|1825.58|1825.19|1824.82|1824.43|576
1641403200000|2022-01-05 17:20:00|1825.36|1825.06|1825.71|1825.21|1825.91|1825.54|1825.23|1824.85|612
1641403500000|2022-01-05 17:25:00|1825.73|1825.23|1824.63|1824.33|1825.75|1825.41|1824.62|1824.22|463
1641403800000|2022-01-05 17:30:00|1824.64|1824.34|1825.41|1824.91|1825.43|1824.94|1824.5|1824.12|464
1641404100000|2022-01-05 17:35:00|1825.4|1824.9|1824.81|1824.31|1825.49|1825.02|1824.51|1824.11|442
1641404400000|2022-01-05 17:40:00|1824.8|1824.3|1824.05|1823.75|1824.83|1824.34|1823.79|1823.39|455
1641404700000|2022-01-05 17:45:00|1824.03|1823.73|1823.63|1823.33|1824.15|1823.78|1823.56|1823.19|484
1641405000000|2022-01-05 17:50:00|1823.64|1823.34|1823.2|1822.9|1823.76|1823.38|1823.15|1822.75|486
1641405300000|2022-01-05 17:55:00|1823.19|1822.89|1823.05|1822.75|1823.46|1823.09|1822.76|1822.38|538
1641405600000|2022-01-05 18:00:00|1823.04|1822.74|1823.57|1823.07|1823.9|1823.48|1822.86|1822.48|420
1641405900000|2022-01-05 18:05:00|1823.56|1823.06|1823.69|1823.39|1823.89|1823.54|1823.32|1822.92|435
1641406200000|2022-01-05 18:10:00|1823.8|1823.3|1824.13|1823.83|1824.27|1823.86|1823.63|1823.24|435
1641406500000|2022-01-05 18:15:00|1824.14|1823.84|1824.38|1824.08|1824.8|1824.41|1824.08|1823.69|461
1641406800000|2022-01-05 18:20:00|1824.39|1824.09|1824.83|1824.53|1824.92|1824.53|1824.36|1824.01|411
1641407100000|2022-01-05 18:25:00|1824.9|1824.4|1824.87|1824.57|1825.15|1824.85|1824.31|1823.94|618
1641407400000|2022-01-05 18:30:00|1824.85|1824.55|1824.54|1824.24|1824.95|1824.55|1824.23|1823.93|439
1641407700000|2022-01-05 18:35:00|1824.53|1824.23|1824.94|1824.64|1825.05|1824.66|1824.44|1824.06|335
1641408000000|2022-01-05 18:40:00|1825.04|1824.54|1824.96|1824.46|1825.04|1824.62|1824.69|1824.29|309
1641408300000|2022-01-05 18:45:00|1824.97|1824.47|1824.82|1824.52|1825.02|1824.62|1824.6|1824.2|282
1641408600000|2022-01-05 18:50:00|1824.94|1824.44|1824.69|1824.39|1824.94|1824.54|1824.57|1824.21|264
1641408900000|2022-01-05 18:55:00|1824.7|1824.4|1824.14|1823.64|1824.81|1824.41|1823.95|1823.45|432
1641409200000|2022-01-05 19:00:00|1824.19|1823.69|1820.24|1819.94|1824.67|1824.17|1820.22|1819.77|1235
1641409500000|2022-01-05 19:05:00|1820.29|1819.99|1817.05|1816.55|1821.37|1820.87|1816.85|1816.35|1733
1641409800000|2022-01-05 19:10:00|1816.99|1816.49|1816.54|1816.04|1817.76|1817.26|1814.56|1814.11|1647
1641410100000|2022-01-05 19:15:00|1816.4|1816.1|1816.39|1815.89|1817.94|1817.52|1815.83|1815.37|1451
1641410400000|2022-01-05 19:20:00|1816.36|1815.86|1816.86|1816.36|1817.8|1817.4|1816.04|1815.68|1093
1641410700000|2022-01-05 19:25:00|1816.88|1816.38|1819.78|1819.28|1820.46|1820.04|1816.75|1816.25|1202
1641411000000|2022-01-05 19:30:00|1819.8|1819.3|1816.05|1815.55|1820.08|1819.7|1815.78|1815.39|1208
1641411300000|2022-01-05 19:35:00|1816.01|1815.51|1813.53|1813.03|1816.49|1816.15|1813.14|1812.64|1394
1641411600000|2022-01-05 19:40:00|1813.55|1813.05|1815.3|1814.8|1815.73|1815.36|1812.91|1812.53|1204
1641411900000|2022-01-05 19:45:00|1815.31|1814.81|1814.45|1813.95|1815.32|1814.82|1814.14|1813.73|991
1641412200000|2022-01-05 19:50:00|1814.46|1813.96|1813.58|1813.08|1814.96|1814.46|1812.69|1812.31|1016
1641412500000|2022-01-05 19:55:00|1813.59|1813.09|1813.15|1812.85|1814.2|1813.72|1812.74|1812.35|1091
1641412800000|2022-01-05 20:00:00|1813.17|1812.87|1814.19|1813.69|1814.25|1813.86|1812.32|1811.92|1154
1641413100000|2022-01-05 20:05:00|1814.21|1813.71|1812.56|1812.06|1814.56|1814.16|1812.5|1812.04|1031
1641413400000|2022-01-05 20:10:00|1812.66|1812.16|1812.04|1811.54|1812.76|1812.35|1811.28|1810.89|1061
1641413700000|2022-01-05 20:15:00|1812.02|1811.52|1811.18|1810.68|1812.03|1811.53|1809.9|1809.55|1026
1641414000000|2022-01-05 20:20:00|1811.11|1810.61|1810.97|1810.47|1811.67|1811.17|1810.84|1810.43|775
1641414300000|2022-01-05 20:25:00|1810.92|1810.42|1810.38|1809.88|1811.05|1810.66|1809.92|1809.48|770
1641414600000|2022-01-05 20:30:00|1810.36|1809.86|1808.74|1808.44|1810.44|1809.98|1808.73|1808.39|906
1641414900000|2022-01-05 20:35:00|1808.72|1808.42|1810.15|1809.65|1810.5|1810.16|1808.6|1808.1|800
1641415200000|2022-01-05 20:40:00|1810.21|1809.71|1810.88|1810.58|1811.33|1810.96|1810.01|1809.58|748
1641415500000|2022-01-05 20:45:00|1810.89|1810.59|1810.59|1810.29|1811.11|1810.68|1810.36|1809.93|788
1641415800000|2022-01-05 20:50:00|1810.55|1810.25|1810.85|1810.35|1810.88|1810.43|1810.31|1809.81|615
1641416100000|2022-01-05 20:55:00|1810.84|1810.34|1810.3|1809.8|1810.88|1810.4|1810.2|1809.7|732
1641416400000|2022-01-05 21:00:00|1810.19|1809.69|1809.88|1809.58|1810.42|1809.92|1809.81|1809.39|512
1641416700000|2022-01-05 21:05:00|1809.98|1809.48|1810.23|1809.73|1810.31|1809.88|1809.76|1809.4|313
1641417000000|2022-01-05 21:10:00|1810.24|1809.74|1810.69|1810.19|1810.79|1810.3|1810.03|1809.63|253
1641417300000|2022-01-05 21:15:00|1810.7|1810.2|1811.08|1810.58|1811.19|1810.77|1810.36|1809.96|379
1641417600000|2022-01-05 21:20:00|1811.09|1810.59|1810.21|1809.71|1811.09|1810.63|1809.94|1809.53|252
1641417900000|2022-01-05 21:25:00|1810.22|1809.72|1810.15|1809.65|1810.25|1809.8|1809.94|1809.51|165
1641418200000|2022-01-05 21:30:00|1810.14|1809.64|1809.5|1809|1810.14|1809.64|1809.32|1808.84|252
1641418500000|2022-01-05 21:35:00|1809.49|1808.99|1810.19|1809.69|1810.4|1809.9|1809.17|1808.67|232
1641418800000|2022-01-05 21:40:00|1810.18|1809.68|1810.28|1809.78|1810.64|1810.14|1809.76|1809.35|264
1641419100000|2022-01-05 21:45:00|1810.3|1809.8|1810.19|1809.69|1810.55|1810.05|1809.84|1809.35|324
1641419400000|2022-01-05 21:50:00|1810.18|1809.68|1810.96|1810.46|1811.01|1810.61|1810.11|1809.61|261
1641419700000|2022-01-05 21:55:00|1810.95|1810.45|1810.73|1810.23|1810.96|1810.46|1810.21|1809.71|286
1641423600000|2022-01-05 23:00:00|1810.43|1809.93|1810.55|1810.05|1811.23|1810.73|1810.41|1809.91|340
1641423900000|2022-01-05 23:05:00|1810.58|1810.08|1811.58|1811.08|1811.71|1811.21|1810.53|1810.03|289
1641424200000|2022-01-05 23:10:00|1811.54|1811.04|1811.32|1810.82|1811.77|1811.27|1811.27|1810.77|277
1641424500000|2022-01-05 23:15:00|1811.31|1810.81|1811.5|1811|1811.73|1811.23|1811.29|1810.79|111
1641424800000|2022-01-05 23:20:00|1811.51|1811.01|1811.28|1810.78|1811.52|1811.02|1811.25|1810.75|146
1641425100000|2022-01-05 23:25:00|1811.29|1810.79|1811.33|1810.83|1811.44|1810.94|1811.23|1810.73|143
1641425400000|2022-01-05 23:30:00|1811.26|1810.76|1811.21|1810.71|1811.32|1810.87|1811.03|1810.66|200
1641425700000|2022-01-05 23:35:00|1811.22|1810.72|1811.38|1810.88|1811.71|1811.31|1811.04|1810.62|268
1641426000000|2022-01-05 23:40:00|1811.39|1810.89|1810.9|1810.4|1811.52|1811.02|1810.82|1810.38|301
1641426300000|2022-01-05 23:45:00|1810.92|1810.42|1810.5|1810|1811.13|1810.63|1810.5|1810|259
1641426600000|2022-01-05 23:50:00|1810.51|1810.01|1810.58|1810.08|1810.91|1810.41|1810.36|1809.86|268
1641426900000|2022-01-05 23:55:00|1810.59|1810.09|1810.58|1810.08|1810.78|1810.28|1810.14|1809.73|236
1641427200000|2022-01-06 00:00:00|1810.66|1810.16|1809.84|1809.34|1810.79|1810.29|1809.83|1809.33|337
1641427500000|2022-01-06 00:05:00|1809.83|1809.33|1809.07|1808.57|1810.27|1809.92|1809.05|1808.55|404
1641427800000|2022-01-06 00:10:00|1809.08|1808.58|1809.6|1809.1|1809.65|1809.15|1808.8|1808.3|358
1641428100000|2022-01-06 00:15:00|1809.58|1809.08|1808.93|1808.43|1809.62|1809.15|1808.64|1808.24|407
1641428400000|2022-01-06 00:20:00|1808.92|1808.42|1808.17|1807.67|1808.93|1808.43|1808.15|1807.65|424
1641428700000|2022-01-06 00:25:00|1808.19|1807.69|1808.17|1807.67|1808.43|1807.93|1808.08|1807.58|292
1641429000000|2022-01-06 00:30:00|1808.15|1807.65|1808.35|1807.85|1808.43|1808.04|1808.03|1807.6|278
1641429300000|2022-01-06 00:35:00|1808.36|1807.86|1808.83|1808.33|1808.83|1808.42|1808.13|1807.72|326
1641429600000|2022-01-06 00:40:00|1808.82|1808.32|1808.78|1808.28|1808.95|1808.53|1808.43|1807.94|321
1641429900000|2022-01-06 00:45:00|1808.77|1808.27|1808.96|1808.66|1809.07|1808.68|1808.5|1808.04|262
1641430200000|2022-01-06 00:50:00|1808.94|1808.64|1810.23|1809.73|1810.38|1809.88|1808.85|1808.42|501
1641430500000|2022-01-06 00:55:00|1810.24|1809.74|1809.56|1809.06|1810.32|1809.82|1809.22|1808.85|504
1641430800000|2022-01-06 01:00:00|1809.57|1809.07|1808.6|1808.1|1810.14|1809.74|1808.32|1807.92|1030
1641431100000|2022-01-06 01:05:00|1808.59|1808.09|1809.24|1808.94|1809.33|1808.94|1807.4|1806.9|784
1641431400000|2022-01-06 01:10:00|1809.25|1808.95|1809.58|1809.08|1809.75|1809.33|1809.02|1808.52|694
1641431700000|2022-01-06 01:15:00|1809.6|1809.1|1809.52|1809.02|1810.05|1809.64|1809.4|1808.9|657
1641432000000|2022-01-06 01:20:00|1809.53|1809.03|1810.36|1809.86|1810.39|1809.99|1809.26|1808.91|593
1641432300000|2022-01-06 01:25:00|1810.39|1809.89|1809.8|1809.3|1810.39|1809.96|1809.61|1809.11|551
1641432600000|2022-01-06 01:30:00|1809.81|1809.31|1811.25|1810.75|1811.28|1810.78|1809.74|1809.24|574
1641432900000|2022-01-06 01:35:00|1811.26|1810.76|1810.96|1810.46|1811.49|1810.99|1810.46|1810.09|612
1641433200000|2022-01-06 01:40:00|1810.94|1810.44|1811.44|1810.94|1811.53|1811.09|1810.6|1810.1|524
1641433500000|2022-01-06 01:45:00|1811.47|1810.97|1811.31|1810.81|1811.84|1811.34|1811.27|1810.77|462
1641433800000|2022-01-06 01:50:00|1811.33|1810.83|1811.46|1810.96|1811.75|1811.25|1811.28|1810.78|405
1641434100000|2022-01-06 01:55:00|1811.45|1810.95|1810.53|1810.03|1811.49|1810.99|1810.42|1809.92|422
1641434400000|2022-01-06 02:00:00|1810.54|1810.04|1810.21|1809.71|1810.55|1810.05|1809.91|1809.54|497
1641434700000|2022-01-06 02:05:00|1810.22|1809.72|1809.69|1809.19|1810.24|1809.78|1809.1|1808.7|626
1641435000000|2022-01-06 02:10:00|1809.49|1809.18|1809.23|1808.73|1809.7|1809.33|1808.85|1808.45|545
1641435300000|2022-01-06 02:15:00|1809.27|1808.77|1809.43|1809.13|1809.53|1809.14|1808.43|1807.93|600
1641435600000|2022-01-06 02:20:00|1809.4|1809.1|1809.47|1808.97|1809.88|1809.5|1808.98|1808.6|513
1641435900000|2022-01-06 02:25:00|1809.46|1808.96|1809.29|1808.79|1809.78|1809.28|1809.25|1808.75|392
1641436200000|2022-01-06 02:30:00|1809.25|1808.75|1809.26|1808.76|1809.56|1809.16|1808.56|1808.21|660
1641436500000|2022-01-06 02:35:00|1809.28|1808.78|1809.36|1808.86|1809.89|1809.49|1808.97|1808.47|526
1641436800000|2022-01-06 02:40:00|1809.34|1808.84|1809.14|1808.64|1809.49|1809.09|1809.03|1808.57|544
1641437100000|2022-01-06 02:45:00|1809.15|1808.65|1809.36|1808.86|1809.54|1809.08|1809.04|1808.64|541
1641437400000|2022-01-06 02:50:00|1809.32|1808.82|1809.39|1808.89|1809.57|1809.17|1809.11|1808.61|530
1641437700000|2022-01-06 02:55:00|1809.38|1808.88|1809.53|1809.03|1809.74|1809.37|1809.24|1808.85|480
1641438000000|2022-01-06 03:00:00|1809.52|1809.02|1809.57|1809.07|1809.61|1809.22|1809.23|1808.79|571
1641438300000|2022-01-06 03:05:00|1809.56|1809.06|1809.5|1809|1809.73|1809.29|1809.19|1808.76|416
1641438600000|2022-01-06 03:10:00|1809.49|1808.99|1808.75|1808.45|1809.49|1809.02|1808.74|1808.44|416
1641438900000|2022-01-06 03:15:00|1808.76|1808.46|1808.39|1808.09|1808.88|1808.46|1808.39|1807.95|473
1641439200000|2022-01-06 03:20:00|1808.4|1808.1|1809.05|1808.55|1809.08|1808.64|1808.32|1807.86|479
1641439500000|2022-01-06 03:25:00|1809.04|1808.54|1808.33|1807.83|1809.05|1808.67|1808.14|1807.73|487
1641439800000|2022-01-06 03:30:00|1808.27|1807.97|1808.28|1807.78|1808.57|1808.17|1808.13|1807.66|369
1641440100000|2022-01-06 03:35:00|1808.4|1807.9|1808.5|1808|1808.76|1808.34|1808.07|1807.57|392
1641440400000|2022-01-06 03:40:00|1808.51|1808.01|1807.78|1807.28|1808.61|1808.26|1807.33|1806.83|527
1641440700000|2022-01-06 03:45:00|1807.77|1807.27|1807.63|1807.13|1807.8|1807.42|1806.9|1806.47|527
1641441000000|2022-01-06 03:50:00|1807.61|1807.11|1806.96|1806.46|1807.62|1807.12|1806.84|1806.35|433
1641441300000|2022-01-06 03:55:00|1807.02|1806.52|1807.31|1806.81|1807.49|1807.08|1806.98|1806.48|306
1641441600000|2022-01-06 04:00:00|1807.32|1806.82|1806.55|1806.05|1807.36|1806.86|1806.42|1805.93|373
1641441900000|2022-01-06 04:05:00|1806.56|1806.06|1806.14|1805.64|1806.73|1806.29|1806.04|1805.59|391
1641442200000|2022-01-06 04:10:00|1806.15|1805.65|1806.64|1806.14|1806.65|1806.25|1805.97|1805.53|337
1641442500000|2022-01-06 04:15:00|1806.66|1806.16|1807|1806.5|1807.15|1806.73|1806.29|1805.88|317
1641442800000|2022-01-06 04:20:00|1806.99|1806.49|1807.07|1806.57|1807.24|1806.74|1806.87|1806.37|253
1641443100000|2022-01-06 04:25:00|1807.06|1806.56|1806.44|1805.94|1807.11|1806.64|1806.2|1805.7|382
1641443400000|2022-01-06 04:30:00|1806.45|1805.95|1806.3|1805.8|1806.7|1806.2|1806.2|1805.7|311
1641443700000|2022-01-06 04:35:00|1806.29|1805.79|1806.48|1805.98|1806.71|1806.31|1806.29|1805.79|311
1641444000000|2022-01-06 04:40:00|1806.49|1805.99|1806.44|1805.94|1806.55|1806.05|1806.21|1805.71|331
1641444300000|2022-01-06 04:45:00|1806.43|1805.93|1806.32|1805.82|1806.74|1806.24|1806.25|1805.75|242
1641444600000|2022-01-06 04:50:00|1806.33|1805.83|1805.85|1805.35|1806.62|1806.12|1805.84|1805.34|347
1641444900000|2022-01-06 04:55:00|1805.84|1805.34|1805.61|1805.31|1806.26|1805.76|1805.5|1805.19|428
1641445200000|2022-01-06 05:00:00|1805.89|1805.59|1805.49|1804.99|1806.14|1805.74|1805.09|1804.7|487
1641445500000|2022-01-06 05:05:00|1805.5|1805|1805.66|1805.16|1805.72|1805.22|1805.24|1804.74|355
1641445800000|2022-01-06 05:10:00|1805.63|1805.13|1805.5|1805|1806.09|1805.59|1805.27|1804.77|390
1641446100000|2022-01-06 05:15:00|1805.51|1805.01|1806.58|1806.08|1806.75|1806.36|1805.51|1805.01|371
1641446400000|2022-01-06 05:20:00|1806.59|1806.09|1807.13|1806.63|1807.16|1806.75|1806.2|1805.8|448
1641446700000|2022-01-06 05:25:00|1807.12|1806.62|1807.77|1807.27|1807.89|1807.39|1807.11|1806.61|398
1641447000000|2022-01-06 05:30:00|1807.76|1807.26|1807|1806.5|1807.78|1807.28|1806.49|1806.1|763
1641447300000|2022-01-06 05:35:00|1806.99|1806.49|1804.92|1804.42|1807.02|1806.6|1804.81|1804.36|611
1641447600000|2022-01-06 05:40:00|1804.9|1804.4|1804.46|1803.96|1805.18|1804.68|1804.05|1803.58|807
1641447900000|2022-01-06 05:45:00|1804.47|1803.97|1803.78|1803.28|1804.48|1804.02|1803.54|1803.14|694
1641448200000|2022-01-06 05:50:00|1803.8|1803.3|1804.24|1803.74|1804.63|1804.23|1803.54|1803.13|648
1641448500000|2022-01-06 05:55:00|1804.22|1803.72|1803.32|1802.82|1804.58|1804.19|1803.32|1802.82|769
1641448800000|2022-01-06 06:00:00|1803.3|1802.8|1803.79|1803.29|1803.83|1803.42|1802.99|1802.49|671
1641449100000|2022-01-06 06:05:00|1803.8|1803.3|1803.37|1802.87|1804.09|1803.68|1803.21|1802.83|547
1641449400000|2022-01-06 06:10:00|1803.38|1802.88|1802.89|1802.39|1803.41|1803.03|1802.78|1802.32|601
1641449700000|2022-01-06 06:15:00|1802.88|1802.38|1802.88|1802.38|1803.3|1802.8|1802.29|1801.84|664
1641450000000|2022-01-06 06:20:00|1802.84|1802.34|1801.9|1801.4|1802.94|1802.44|1801.76|1801.27|615
1641450300000|2022-01-06 06:25:00|1801.89|1801.39|1803.07|1802.57|1803.51|1803.05|1801.88|1801.38|632
1641450600000|2022-01-06 06:30:00|1803.06|1802.56|1803.6|1803.1|1804.15|1803.67|1802.96|1802.46|660
1641450900000|2022-01-06 06:35:00|1803.62|1803.12|1803.3|1802.8|1803.83|1803.34|1803.21|1802.79|487
1641451200000|2022-01-06 06:40:00|1803.28|1802.78|1803.08|1802.58|1803.34|1802.95|1802.94|1802.5|378
1641451500000|2022-01-06 06:45:00|1803.06|1802.56|1802.09|1801.59|1803.56|1803.09|1801.95|1801.55|634
1641451800000|2022-01-06 06:50:00|1802.07|1801.57|1800.38|1800.08|1802.23|1801.87|1799.61|1799.31|978
1641452100000|2022-01-06 06:55:00|1800.48|1799.98|1802.36|1801.86|1802.36|1801.86|1800.37|1799.94|721
1641452400000|2022-01-06 07:00:00|1802.35|1801.85|1801.92|1801.42|1802.44|1802.06|1801.28|1800.78|768
1641452700000|2022-01-06 07:05:00|1801.88|1801.38|1803.18|1802.88|1803.86|1803.44|1801.42|1800.92|698
1641453000000|2022-01-06 07:10:00|1803.13|1802.83|1802.74|1802.24|1803.34|1802.84|1802.19|1801.81|633
1641453300000|2022-01-06 07:15:00|1802.72|1802.22|1802.99|1802.69|1803.11|1802.72|1801.88|1801.46|744
1641453600000|2022-01-06 07:20:00|1802.92|1802.62|1803.22|1802.72|1803.91|1803.54|1802.51|1802.15|729
1641453900000|2022-01-06 07:25:00|1803.19|1802.69|1802.92|1802.42|1803.82|1803.42|1802.61|1802.2|661
1641454200000|2022-01-06 07:30:00|1802.96|1802.46|1801.21|1800.91|1803.32|1802.86|1801.18|1800.75|980
1641454500000|2022-01-06 07:35:00|1801.31|1800.81|1801.72|1801.22|1802.14|1801.79|1801.13|1800.81|850
1641454800000|2022-01-06 07:40:00|1801.62|1801.32|1801.57|1801.27|1801.82|1801.47|1800.75|1800.33|876
1641455100000|2022-01-06 07:45:00|1801.67|1801.17|1800.88|1800.38|1801.74|1801.24|1800.38|1799.97|834
1641455400000|2022-01-06 07:50:00|1800.84|1800.34|1800.2|1799.7|1800.84|1800.46|1799.95|1799.59|734
1641455700000|2022-01-06 07:55:00|1800.12|1799.82|1801.19|1800.89|1801.61|1801.2|1799.67|1799.29|858
1641456000000|2022-01-06 08:00:00|1801.17|1800.87|1800.97|1800.67|1801.94|1801.54|1800.34|1800|954
1641456300000|2022-01-06 08:05:00|1800.93|1800.63|1801.19|1800.89|1801.88|1801.47|1800.39|1800.06|829
1641456600000|2022-01-06 08:10:00|1801.16|1800.86|1800.83|1800.53|1802.3|1801.97|1800.74|1800.42|792
1641456900000|2022-01-06 08:15:00|1800.82|1800.52|1800.68|1800.38|1801.01|1800.62|1800.24|1799.84|677
1641457200000|2022-01-06 08:20:00|1800.66|1800.36|1800.23|1799.93|1801.14|1800.76|1800.1|1799.71|893
1641457500000|2022-01-06 08:25:00|1800.22|1799.92|1797.91|1797.61|1800.62|1800.23|1796.84|1796.45|1082
1641457800000|2022-01-06 08:30:00|1797.9|1797.6|1798.84|1798.34|1798.86|1798.52|1797.35|1796.93|984
1641458100000|2022-01-06 08:35:00|1798.69|1798.39|1797.93|1797.63|1799.14|1798.75|1797.81|1797.41|980
1641458400000|2022-01-06 08:40:00|1797.97|1797.67|1797.8|1797.5|1799.38|1799.02|1797.77|1797.47|972
1641458700000|2022-01-06 08:45:00|1797.79|1797.49|1796.94|1796.64|1798.1|1797.71|1796.75|1796.4|994
1641459000000|2022-01-06 08:50:00|1796.89|1796.59|1795.89|1795.59|1797.39|1797.04|1795.87|1795.54|850
1641459300000|2022-01-06 08:55:00|1795.98|1795.48|1795.66|1795.36|1796.21|1795.81|1794.85|1794.53|890
1641459600000|2022-01-06 09:00:00|1795.76|1795.26|1795.64|1795.14|1796.67|1796.33|1795.16|1794.8|939
1641459900000|2022-01-06 09:05:00|1795.63|1795.13|1795.17|1794.87|1796|1795.62|1794.93|1794.53|732
1641460200000|2022-01-06 09:10:00|1795.16|1794.86|1795.29|1794.99|1795.74|1795.35|1794.9|1794.53|779
1641460500000|2022-01-06 09:15:00|1795.28|1794.98|1795.77|1795.47|1795.86|1795.48|1794.86|1794.51|803
1641460800000|2022-01-06 09:20:00|1795.78|1795.48|1796.16|1795.86|1796.5|1796.13|1795.72|1795.35|908
1641461100000|2022-01-06 09:25:00|1796.15|1795.85|1795.66|1795.36|1796.42|1796.12|1795.6|1795.18|758
1641461400000|2022-01-06 09:30:00|1795.62|1795.32|1794.54|1794.24|1795.98|1795.63|1794.48|1794.12|767
1641461700000|2022-01-06 09:35:00|1794.52|1794.22|1795.1|1794.6|1795.79|1795.41|1794.51|1794.11|703
1641462000000|2022-01-06 09:40:00|1795.09|1794.59|1794.56|1794.26|1795.23|1794.84|1794.42|1794.12|637
1641462300000|2022-01-06 09:45:00|1794.58|1794.28|1794.72|1794.22|1794.85|1794.55|1793.97|1793.61|671
1641462600000|2022-01-06 09:50:00|1794.63|1794.33|1796.19|1795.69|1796.22|1795.83|1794.57|1794.2|637
1641462900000|2022-01-06 09:55:00|1796.05|1795.75|1795.05|1794.75|1796.4|1796.07|1795|1794.59|722
1641463200000|2022-01-06 10:00:00|1795.15|1794.65|1794.74|1794.44|1795.15|1794.82|1794.2|1793.82|599
1641463500000|2022-01-06 10:05:00|1794.85|1794.35|1794.62|1794.12|1795.26|1794.88|1794.23|1793.85|698
1641463800000|2022-01-06 10:10:00|1794.61|1794.11|1794.66|1794.16|1795.8|1795.43|1794.41|1794.02|777
1641464100000|2022-01-06 10:15:00|1794.65|1794.15|1794.43|1794.13|1795.17|1794.77|1794.06|1793.67|848
1641464400000|2022-01-06 10:20:00|1794.54|1794.04|1797.15|1796.85|1797.32|1797.02|1794.34|1793.95|934
1641464700000|2022-01-06 10:25:00|1797.11|1796.81|1798.7|1798.4|1798.74|1798.44|1797.02|1796.63|819
1641465000000|2022-01-06 10:30:00|1798.71|1798.41|1805.17|1804.67|1805.17|1804.67|1798.6|1798.22|1167
1641465300000|2022-01-06 10:35:00|1805.09|1804.59|1803.56|1803.26|1807.47|1806.97|1803.46|1803.04|1386
1641465600000|2022-01-06 10:40:00|1803.51|1803.21|1802.2|1801.9|1804.2|1803.84|1801.55|1801.05|1114
1641465900000|2022-01-06 10:45:00|1802.22|1801.92|1802.64|1802.34|1803.06|1802.68|1802.07|1801.68|811
1641466200000|2022-01-06 10:50:00|1802.72|1802.42|1801.89|1801.39|1803.31|1802.98|1801.56|1801.13|719
1641466500000|2022-01-06 10:55:00|1801.87|1801.37|1801.54|1801.04|1801.87|1801.42|1801.01|1800.66|594
1641466800000|2022-01-06 11:00:00|1801.55|1801.05|1801.59|1801.09|1801.72|1801.35|1800.97|1800.56|578
1641467100000|2022-01-06 11:05:00|1801.56|1801.06|1801.41|1800.91|1802.05|1801.55|1801.2|1800.79|559
1641467400000|2022-01-06 11:10:00|1801.3|1801|1799.98|1799.68|1801.49|1801.09|1799.72|1799.31|691
1641467700000|2022-01-06 11:15:00|1800.08|1799.58|1798.66|1798.36|1800.12|1799.71|1798.25|1797.84|686
1641468000000|2022-01-06 11:20:00|1798.6|1798.3|1798.43|1798.13|1798.72|1798.34|1797.59|1797.22|609
1641468300000|2022-01-06 11:25:00|1798.41|1798.11|1798.15|1797.65|1798.59|1798.18|1797.88|1797.51|427
1641468600000|2022-01-06 11:30:00|1798.16|1797.66|1798.03|1797.73|1798.4|1798|1797.84|1797.44|475
1641468900000|2022-01-06 11:35:00|1798.02|1797.72|1798.38|1797.88|1799.01|1798.66|1797.86|1797.42|505
1641469200000|2022-01-06 11:40:00|1798.4|1797.9|1798|1797.7|1798.9|1798.5|1797.84|1797.4|652
1641469500000|2022-01-06 11:45:00|1798.01|1797.71|1797.69|1797.39|1798.14|1797.74|1797.51|1797.13|506
1641469800000|2022-01-06 11:50:00|1797.68|1797.38|1797.96|1797.66|1798.3|1797.99|1797.27|1796.88|518
1641470100000|2022-01-06 11:55:00|1798.03|1797.53|1797.65|1797.35|1798.12|1797.68|1797.43|1797.06|514
1641470400000|2022-01-06 12:00:00|1797.66|1797.36|1797.33|1797.03|1797.94|1797.54|1796.68|1796.3|762
1641470700000|2022-01-06 12:05:00|1797.36|1797.06|1799.22|1798.72|1799.22|1798.72|1797.14|1796.76|749
1641471000000|2022-01-06 12:10:00|1799.25|1798.75|1799.78|1799.28|1800.65|1800.28|1799.15|1798.71|785
1641471300000|2022-01-06 12:15:00|1799.77|1799.27|1800.12|1799.62|1800.76|1800.32|1799.56|1799.24|628
1641471600000|2022-01-06 12:20:00|1800.11|1799.61|1799.74|1799.24|1800.11|1799.69|1798.87|1798.49|663
1641471900000|2022-01-06 12:25:00|1799.72|1799.22|1799.94|1799.44|1800.14|1799.74|1798.97|1798.55|600
1641472200000|2022-01-06 12:30:00|1799.9|1799.4|1798.37|1798.07|1799.9|1799.49|1798.22|1797.84|667
1641472500000|2022-01-06 12:35:00|1798.35|1798.05|1797.25|1796.75|1798.47|1798.05|1796.82|1796.41|827
1641472800000|2022-01-06 12:40:00|1797.27|1796.77|1796.42|1796.12|1797.64|1797.24|1796.21|1795.82|806
1641473100000|2022-01-06 12:45:00|1796.52|1796.02|1796.24|1795.94|1796.96|1796.58|1795.95|1795.55|647
1641473400000|2022-01-06 12:50:00|1796.23|1795.93|1795.39|1795.09|1796.52|1796.13|1794.61|1794.21|882
1641473700000|2022-01-06 12:55:00|1795.33|1795.03|1791.97|1791.67|1795.33|1795.03|1791.97|1791.67|1271
1641474000000|2022-01-06 13:00:00|1791.93|1791.63|1790.59|1790.09|1792.55|1792.25|1789.65|1789.33|1652
1641474300000|2022-01-06 13:05:00|1790.57|1790.07|1789.85|1789.35|1790.95|1790.54|1787.79|1787.29|1506
1641474600000|2022-01-06 13:10:00|1789.83|1789.33|1789.13|1788.83|1789.91|1789.61|1788.69|1788.27|1298
1641474900000|2022-01-06 13:15:00|1789.16|1788.86|1789.73|1789.43|1791.1|1790.6|1788.21|1787.82|1300
1641475200000|2022-01-06 13:20:00|1789.5|1789.2|1788.22|1787.72|1789.75|1789.33|1787.47|1787.13|1354
1641475500000|2022-01-06 13:25:00|1788.21|1787.71|1788.92|1788.42|1788.98|1788.48|1787.06|1786.68|1185
1641475800000|2022-01-06 13:30:00|1788.93|1788.43|1790.99|1790.49|1791.29|1790.79|1788.05|1787.59|1375
1641476100000|2022-01-06 13:35:00|1790.92|1790.42|1792.43|1792.13|1792.8|1792.4|1790.36|1789.86|1211
1641476400000|2022-01-06 13:40:00|1792.37|1792.07|1790.37|1789.87|1793.56|1793.12|1790.34|1789.87|1195
1641476700000|2022-01-06 13:45:00|1790.38|1789.88|1789.88|1789.38|1792.38|1792.08|1788.79|1788.46|1219
1641477000000|2022-01-06 13:50:00|1789.84|1789.34|1790.51|1790.01|1790.58|1790.21|1788.46|1788.06|1068
1641477300000|2022-01-06 13:55:00|1790.52|1790.02|1788.76|1788.26|1791.08|1790.58|1788.6|1788.25|993
1641477600000|2022-01-06 14:00:00|1788.75|1788.25|1787.79|1787.29|1789|1788.66|1787.3|1786.9|1240
1641477900000|2022-01-06 14:05:00|1787.8|1787.3|1787.97|1787.67|1788.47|1788.17|1787.59|1787.19|1007
1641478200000|2022-01-06 14:10:00|1787.98|1787.68|1789.16|1788.66|1790.16|1789.8|1787.82|1787.52|1049
1641478500000|2022-01-06 14:15:00|1789.09|1788.59|1789.66|1789.16|1790.06|1789.61|1787.99|1787.49|845
1641478800000|2022-01-06 14:20:00|1789.63|1789.13|1788.87|1788.57|1789.63|1789.17|1788.29|1787.89|859
1641479100000|2022-01-06 14:25:00|1788.97|1788.47|1789.81|1789.51|1790.18|1789.82|1788.3|1787.94|871
1641479400000|2022-01-06 14:30:00|1789.85|1789.55|1795.13|1794.83|1795.25|1794.87|1789.75|1789.45|1649
1641479700000|2022-01-06 14:35:00|1795.07|1794.77|1794.12|1793.82|1795.39|1795.04|1792.86|1792.36|1578
1641480000000|2022-01-06 14:40:00|1794.08|1793.78|1794.03|1793.53|1794.69|1794.31|1792.88|1792.54|1522
1641480300000|2022-01-06 14:45:00|1794.04|1793.54|1794.25|1793.95|1795.19|1794.86|1792.58|1792.19|1380
1641480600000|2022-01-06 14:50:00|1794.22|1793.92|1791.88|1791.38|1795.81|1795.46|1791.78|1791.33|1453
1641480900000|2022-01-06 14:55:00|1791.91|1791.61|1792.14|1791.64|1792.8|1792.47|1791.02|1790.64|1289
1641481200000|2022-01-06 15:00:00|1794.43|1794.13|1789.59|1789.29|1795.97|1795.67|1789.09|1788.74|1779
1641481500000|2022-01-06 15:05:00|1789.62|1789.32|1788.47|1788.17|1790.24|1789.9|1788.2|1787.84|1674
1641481800000|2022-01-06 15:10:00|1788.48|1788.18|1789.45|1788.95|1790.14|1789.66|1788.42|1788.11|1379
1641482100000|2022-01-06 15:15:00|1789.38|1788.88|1790.63|1790.13|1791.6|1791.23|1789.14|1788.75|1443
1641482400000|2022-01-06 15:20:00|1790.41|1790.11|1789.44|1788.94|1790.75|1790.26|1789.29|1788.87|1271
1641482700000|2022-01-06 15:25:00|1789.42|1788.92|1790.98|1790.48|1791.62|1791.22|1788.48|1788.11|1319
1641483000000|2022-01-06 15:30:00|1790.95|1790.45|1791.6|1791.1|1791.64|1791.23|1788.86|1788.56|1201
1641483300000|2022-01-06 15:35:00|1791.61|1791.11|1789.62|1789.12|1791.97|1791.47|1789.37|1788.99|1208
1641483600000|2022-01-06 15:40:00|1789.7|1789.2|1789.31|1788.81|1790.15|1789.8|1788.89|1788.52|1071
1641483900000|2022-01-06 15:45:00|1789.34|1788.84|1790.82|1790.52|1791.04|1790.68|1789.12|1788.75|1110
1641484200000|2022-01-06 15:50:00|1790.87|1790.57|1789.84|1789.34|1790.93|1790.62|1789.71|1789.31|1191
1641484500000|2022-01-06 15:55:00|1789.87|1789.37|1790.97|1790.47|1791.35|1790.94|1789.71|1789.33|1187
1641484800000|2022-01-06 16:00:00|1790.98|1790.48|1790.87|1790.57|1791.85|1791.54|1790.47|1790.09|983
1641485100000|2022-01-06 16:05:00|1790.88|1790.58|1791.91|1791.41|1791.93|1791.51|1790.88|1790.48|853
1641485400000|2022-01-06 16:10:00|1791.93|1791.43|1792.75|1792.45|1793.21|1792.88|1791.83|1791.43|890
1641485700000|2022-01-06 16:15:00|1792.74|1792.44|1791.48|1790.98|1793.09|1792.73|1790.76|1790.35|985
1641486000000|2022-01-06 16:20:00|1791.53|1791.03|1790.59|1790.09|1791.78|1791.32|1790.27|1789.95|898
1641486300000|2022-01-06 16:25:00|1790.58|1790.08|1791.22|1790.92|1791.49|1791.09|1790.21|1789.8|968
1641486600000|2022-01-06 16:30:00|1791.24|1790.94|1790.9|1790.4|1791.73|1791.36|1790.59|1790.18|842
1641486900000|2022-01-06 16:35:00|1790.89|1790.39|1791.29|1790.79|1791.74|1791.33|1790.86|1790.39|699
1641487200000|2022-01-06 16:40:00|1791.32|1790.82|1790.33|1790.03|1791.32|1790.93|1790.3|1789.84|639
1641487500000|2022-01-06 16:45:00|1790.34|1790.04|1790.66|1790.16|1790.87|1790.45|1790.18|1789.8|577
1641487800000|2022-01-06 16:50:00|1790.67|1790.17|1790.27|1789.97|1790.9|1790.5|1790.15|1789.76|655
1641488100000|2022-01-06 16:55:00|1790.26|1789.96|1789.46|1789.16|1790.5|1790.11|1789.39|1788.98|562
1641488400000|2022-01-06 17:00:00|1789.41|1789.11|1789.36|1788.86|1790.03|1789.56|1789.21|1788.82|581
1641488700000|2022-01-06 17:05:00|1789.28|1788.98|1789.88|1789.38|1789.98|1789.54|1789.01|1788.59|593
1641489000000|2022-01-06 17:10:00|1789.91|1789.41|1790.74|1790.24|1790.85|1790.45|1789.53|1789.03|466
1641489300000|2022-01-06 17:15:00|1790.78|1790.28|1791.36|1790.86|1791.84|1791.41|1790.76|1790.26|682
1641489600000|2022-01-06 17:20:00|1791.37|1790.87|1792.14|1791.84|1792.37|1791.99|1791.19|1790.85|570
1641489900000|2022-01-06 17:25:00|1792.12|1791.82|1792.2|1791.7|1792.55|1792.21|1791.36|1790.99|571
1641490200000|2022-01-06 17:30:00|1792.19|1791.69|1792.81|1792.31|1793.76|1793.45|1792.11|1791.68|662
1641490500000|2022-01-06 17:35:00|1792.83|1792.33|1791.69|1791.39|1792.91|1792.55|1791.27|1790.91|717
1641490800000|2022-01-06 17:40:00|1791.71|1791.41|1791.81|1791.51|1791.9|1791.53|1791.09|1790.79|725
1641491100000|2022-01-06 17:45:00|1791.79|1791.49|1791.8|1791.5|1792.34|1791.96|1791.43|1791.01|484
1641491400000|2022-01-06 17:50:00|1791.85|1791.55|1791.91|1791.61|1792.24|1791.9|1791.31|1790.92|457
1641491700000|2022-01-06 17:55:00|1792.01|1791.51|1791.31|1790.81|1792.11|1791.71|1791.16|1790.81|575
1641492000000|2022-01-06 18:00:00|1791.13|1790.83|1791.62|1791.12|1791.7|1791.31|1790.87|1790.52|687
1641492300000|2022-01-06 18:05:00|1791.61|1791.11|1790.91|1790.61|1791.79|1791.38|1790.67|1790.29|553
1641492600000|2022-01-06 18:10:00|1791.03|1790.53|1790.9|1790.4|1791.05|1790.69|1790.47|1790.09|510
1641492900000|2022-01-06 18:15:00|1790.81|1790.51|1791.21|1790.71|1791.23|1790.84|1790.15|1789.83|633
1641493200000|2022-01-06 18:20:00|1791.22|1790.72|1790.41|1789.91|1791.26|1790.76|1789.99|1789.58|624
1641493500000|2022-01-06 18:25:00|1790.44|1789.94|1789.94|1789.64|1790.64|1790.26|1789.6|1789.1|736
1641493800000|2022-01-06 18:30:00|1789.96|1789.66|1789.29|1788.79|1790.27|1789.87|1789.21|1788.71|469
1641494100000|2022-01-06 18:35:00|1789.3|1788.8|1788.86|1788.36|1789.68|1789.18|1788.51|1788.11|571
1641494400000|2022-01-06 18:40:00|1788.84|1788.34|1788.3|1787.8|1789.48|1788.98|1788.17|1787.78|488
1641494700000|2022-01-06 18:45:00|1788.34|1787.84|1789.03|1788.53|1789.1|1788.69|1788.15|1787.75|495
1641495000000|2022-01-06 18:50:00|1789.04|1788.54|1788.68|1788.18|1789.08|1788.71|1788.61|1788.14|481
1641495300000|2022-01-06 18:55:00|1788.7|1788.2|1788|1787.5|1788.7|1788.2|1787.9|1787.48|390
1641495600000|2022-01-06 19:00:00|1788.01|1787.51|1788.07|1787.57|1788.59|1788.21|1787.62|1787.22|475
1641495900000|2022-01-06 19:05:00|1788.06|1787.56|1787.57|1787.07|1788.06|1787.67|1787.26|1786.85|529
1641496200000|2022-01-06 19:10:00|1787.56|1787.06|1787.64|1787.14|1787.86|1787.47|1786.58|1786.23|620
1641496500000|2022-01-06 19:15:00|1787.65|1787.15|1788.52|1788.02|1788.69|1788.19|1787.28|1786.91|499
1641496800000|2022-01-06 19:20:00|1788.51|1788.01|1788.17|1787.87|1788.96|1788.57|1788.05|1787.64|444
1641497100000|2022-01-06 19:25:00|1788.15|1787.85|1789.3|1788.8|1789.39|1788.92|1788.15|1787.77|598
1641497400000|2022-01-06 19:30:00|1789.29|1788.79|1789.1|1788.8|1789.9|1789.41|1789.1|1788.7|551
1641497700000|2022-01-06 19:35:00|1789.11|1788.81|1789.34|1788.84|1789.51|1789.1|1788.79|1788.39|504
1641498000000|2022-01-06 19:40:00|1789.32|1788.82|1788.92|1788.42|1789.44|1789.07|1788.67|1788.29|484
1641498300000|2022-01-06 19:45:00|1788.91|1788.41|1789.17|1788.67|1789.86|1789.46|1788.83|1788.41|437
1641498600000|2022-01-06 19:50:00|1789.19|1788.69|1788.97|1788.47|1789.48|1789.08|1788.71|1788.28|485
1641498900000|2022-01-06 19:55:00|1788.99|1788.49|1788.31|1787.81|1789.56|1789.17|1788.15|1787.73|553
1641499200000|2022-01-06 20:00:00|1788.3|1787.8|1789.04|1788.74|1789.18|1788.78|1787.62|1787.23|588
1641499500000|2022-01-06 20:05:00|1789.02|1788.72|1789.27|1788.97|1789.52|1789.12|1788.51|1788.11|463
1641499800000|2022-01-06 20:10:00|1789.31|1789.01|1789.81|1789.31|1789.83|1789.45|1789.08|1788.66|493
1641500100000|2022-01-06 20:15:00|1789.8|1789.3|1789.54|1789.04|1789.92|1789.55|1789.29|1788.91|361
1641500400000|2022-01-06 20:20:00|1789.56|1789.06|1789.45|1788.95|1789.61|1789.21|1789.26|1788.87|368
1641500700000|2022-01-06 20:25:00|1789.44|1788.94|1789.41|1789.11|1789.63|1789.22|1789.15|1788.76|432
1641501000000|2022-01-06 20:30:00|1789.42|1789.12|1789.48|1788.98|1789.91|1789.49|1789.28|1788.9|332
1641501300000|2022-01-06 20:35:00|1789.5|1789|1789.17|1788.87|1789.62|1789.22|1789.16|1788.75|398
1641501600000|2022-01-06 20:40:00|1789.16|1788.86|1789.02|1788.72|1789.29|1788.92|1788.75|1788.36|371
1641501900000|2022-01-06 20:45:00|1789|1788.7|1788.43|1788.13|1789.53|1789.12|1788.41|1788.11|448
1641502200000|2022-01-06 20:50:00|1788.47|1788.17|1788.92|1788.62|1789.27|1788.9|1788.2|1787.81|576
1641502500000|2022-01-06 20:55:00|1788.93|1788.63|1788.35|1788.05|1789.16|1788.81|1788.03|1787.67|826
1641502800000|2022-01-06 21:00:00|1788.31|1788.01|1788.56|1788.26|1788.74|1788.39|1788.01|1787.64|396
1641503100000|2022-01-06 21:05:00|1788.51|1788.21|1788.75|1788.25|1788.82|1788.42|1788.4|1788.02|263
1641503400000|2022-01-06 21:10:00|1788.64|1788.34|1788.76|1788.46|1789.04|1788.68|1788.48|1788.08|286
1641503700000|2022-01-06 21:15:00|1788.77|1788.47|1789.37|1788.87|1789.37|1789.01|1788.77|1788.34|235
1641504000000|2022-01-06 21:20:00|1789.38|1788.88|1789.53|1789.03|1789.68|1789.38|1789.28|1788.85|256
1641504300000|2022-01-06 21:25:00|1789.55|1789.05|1790.04|1789.54|1790.05|1789.67|1789.44|1789.01|257
1641504600000|2022-01-06 21:30:00|1790.06|1789.56|1789.25|1788.75|1790.06|1789.63|1789.08|1788.7|288
1641504900000|2022-01-06 21:35:00|1789.23|1788.73|1789.31|1788.81|1789.45|1789.06|1788.99|1788.56|288
1641505200000|2022-01-06 21:40:00|1789.28|1788.78|1789.74|1789.24|1789.74|1789.29|1789.13|1788.7|271
1641505500000|2022-01-06 21:45:00|1789.72|1789.22|1789.75|1789.25|1789.92|1789.42|1789.53|1789.03|225
1641505800000|2022-01-06 21:50:00|1789.74|1789.24|1790.06|1789.56|1790.06|1789.56|1789.66|1789.16|255
1641506100000|2022-01-06 21:55:00|1790.05|1789.55|1791.49|1790.99|1791.6|1791.1|1790.05|1789.55|338
1641510000000|2022-01-06 23:00:00|1791.5|1791.2|1791.59|1791.09|1791.71|1791.32|1791.37|1790.87|263
1641510300000|2022-01-06 23:05:00|1791.6|1791.1|1791.29|1790.79|1791.64|1791.2|1791.09|1790.69|266
1641510600000|2022-01-06 23:10:00|1791.3|1790.8|1791.44|1791.14|1791.64|1791.23|1791.17|1790.78|205
1641510900000|2022-01-06 23:15:00|1791.43|1791.13|1791.27|1790.77|1791.52|1791.13|1791.12|1790.72|179
1641511200000|2022-01-06 23:20:00|1791.26|1790.76|1791.34|1790.84|1791.5|1791.07|1791.18|1790.72|148
1641511500000|2022-01-06 23:25:00|1791.33|1790.83|1791.4|1790.9|1791.43|1790.93|1791.05|1790.55|159
1641511800000|2022-01-06 23:30:00|1791.49|1790.99|1791.26|1790.76|1791.54|1791.04|1791.01|1790.6|248
1641512100000|2022-01-06 23:35:00|1791.19|1790.69|1790.98|1790.68|1791.24|1790.81|1790.97|1790.54|161
1641512400000|2022-01-06 23:40:00|1790.96|1790.66|1791.13|1790.63|1791.52|1791.12|1790.96|1790.56|395
1641512700000|2022-01-06 23:45:00|1791.11|1790.61|1791.14|1790.64|1791.21|1790.76|1790.77|1790.35|247
1641513000000|2022-01-06 23:50:00|1791.13|1790.63|1791.67|1791.17|1791.67|1791.25|1791.11|1790.61|211
1641513300000|2022-01-06 23:55:00|1791.66|1791.16|1791.75|1791.25|1791.98|1791.56|1791.48|1791.03|214
1641513600000|2022-01-07 00:00:00|1791.76|1791.26|1792|1791.5|1792|1791.62|1791.24|1790.89|411
1641513900000|2022-01-07 00:05:00|1791.99|1791.49|1792.17|1791.67|1792.33|1791.92|1791.93|1791.49|294
1641514200000|2022-01-07 00:10:00|1792.19|1791.69|1791.99|1791.49|1792.26|1791.87|1791.68|1791.24|279
1641514500000|2022-01-07 00:15:00|1792|1791.5|1791.82|1791.32|1792.06|1791.56|1791.77|1791.27|179
1641514800000|2022-01-07 00:20:00|1791.84|1791.34|1791.86|1791.36|1791.9|1791.51|1791.63|1791.14|226
1641515100000|2022-01-07 00:25:00|1791.84|1791.34|1792.16|1791.66|1792.24|1791.74|1791.7|1791.31|230
1641515400000|2022-01-07 00:30:00|1792.18|1791.68|1792.81|1792.31|1792.95|1792.48|1792.14|1791.64|284
1641515700000|2022-01-07 00:35:00|1792.79|1792.29|1792.77|1792.27|1792.85|1792.45|1792.54|1792.05|205
1641516000000|2022-01-07 00:40:00|1792.8|1792.3|1792.83|1792.33|1792.86|1792.47|1792|1791.63|620
1641516300000|2022-01-07 00:45:00|1792.78|1792.28|1792.53|1792.03|1792.91|1792.41|1792.27|1791.77|333
1641516600000|2022-01-07 00:50:00|1792.52|1792.02|1792.37|1791.87|1792.72|1792.31|1792.09|1791.59|232
1641516900000|2022-01-07 00:55:00|1792.38|1791.88|1792.31|1791.81|1792.48|1791.98|1792|1791.6|304
1641517200000|2022-01-07 01:00:00|1792.3|1791.8|1792.18|1791.68|1792.39|1791.98|1791.91|1791.41|643
1641517500000|2022-01-07 01:05:00|1792.2|1791.7|1791.38|1790.88|1792.2|1791.82|1791.24|1790.79|524
1641517800000|2022-01-07 01:10:00|1791.37|1790.87|1790.44|1789.94|1791.51|1791.15|1790.01|1789.61|636
1641518100000|2022-01-07 01:15:00|1790.43|1789.93|1790.95|1790.45|1791.15|1790.71|1790.14|1789.73|536
1641518400000|2022-01-07 01:20:00|1790.94|1790.44|1791.4|1790.9|1791.42|1791.02|1790.77|1790.27|433
1641518700000|2022-01-07 01:25:00|1791.41|1790.91|1791.16|1790.66|1791.92|1791.44|1791.05|1790.66|533
1641519000000|2022-01-07 01:30:00|1791.19|1790.69|1791.27|1790.77|1791.42|1791.05|1790.98|1790.55|472
1641519300000|2022-01-07 01:35:00|1791.26|1790.76|1791.64|1791.14|1791.64|1791.14|1791.15|1790.73|373
1641519600000|2022-01-07 01:40:00|1791.67|1791.17|1792.16|1791.66|1792.16|1791.75|1791.33|1790.87|489
1641519900000|2022-01-07 01:45:00|1792.15|1791.65|1791.82|1791.32|1792.2|1791.7|1791.57|1791.16|380
1641520200000|2022-01-07 01:50:00|1791.84|1791.34|1792.2|1791.7|1792.62|1792.22|1791.76|1791.26|395
1641520500000|2022-01-07 01:55:00|1792.19|1791.69|1791.01|1790.51|1792.19|1791.69|1790.58|1790.24|578
1641520800000|2022-01-07 02:00:00|1791.02|1790.52|1791.04|1790.54|1791.36|1790.97|1790.56|1790.2|543
1641521100000|2022-01-07 02:05:00|1791.03|1790.53|1790.95|1790.45|1791.05|1790.58|1790.35|1789.93|478
1641521400000|2022-01-07 02:10:00|1790.85|1790.55|1791.64|1791.14|1791.65|1791.19|1790.85|1790.35|430
1641521700000|2022-01-07 02:15:00|1791.65|1791.15|1790.89|1790.39|1791.67|1791.17|1790.42|1790.06|398
1641522000000|2022-01-07 02:20:00|1790.88|1790.38|1790.68|1790.18|1791.03|1790.66|1790.42|1790.01|232
1641522300000|2022-01-07 02:25:00|1790.69|1790.19|1790.81|1790.31|1790.95|1790.56|1790.46|1790.07|281
1641522600000|2022-01-07 02:30:00|1790.65|1790.35|1790.4|1789.9|1790.8|1790.39|1790.1|1789.69|480
1641522900000|2022-01-07 02:35:00|1790.41|1789.91|1790.61|1790.11|1790.71|1790.32|1790.04|1789.63|472
1641523200000|2022-01-07 02:40:00|1790.62|1790.12|1791.2|1790.9|1791.26|1790.9|1790.53|1790.09|381
1641523500000|2022-01-07 02:45:00|1791.22|1790.92|1791.89|1791.59|1792|1791.65|1791.21|1790.79|355
1641523800000|2022-01-07 02:50:00|1791.88|1791.58|1792.08|1791.58|1792.23|1791.86|1791.78|1791.34|347
1641524100000|2022-01-07 02:55:00|1792.09|1791.59|1791.94|1791.44|1792.28|1791.88|1791.81|1791.36|238
1641524400000|2022-01-07 03:00:00|1791.91|1791.41|1791.95|1791.45|1792.16|1791.75|1791.77|1791.34|240
1641524700000|2022-01-07 03:05:00|1791.97|1791.47|1791.69|1791.19|1792.16|1791.77|1791.66|1791.18|445
1641525000000|2022-01-07 03:10:00|1791.68|1791.18|1792.09|1791.59|1792.12|1791.62|1791.67|1791.17|192
1641525300000|2022-01-07 03:15:00|1792.07|1791.57|1792.85|1792.35|1793.03|1792.62|1792|1791.57|324
1641525600000|2022-01-07 03:20:00|1792.86|1792.36|1793.21|1792.71|1793.29|1792.91|1792.76|1792.34|442
1641525900000|2022-01-07 03:25:00|1793.23|1792.73|1793.47|1792.97|1793.51|1793.11|1792.99|1792.58|355
1641526200000|2022-01-07 03:30:00|1793.41|1792.91|1792.89|1792.39|1793.51|1793.08|1792.8|1792.38|207
1641526500000|2022-01-07 03:35:00|1792.87|1792.37|1792.59|1792.09|1792.99|1792.59|1792.58|1792.08|200
1641526800000|2022-01-07 03:40:00|1792.6|1792.1|1792.58|1792.08|1792.77|1792.36|1792.35|1791.95|184
1641527100000|2022-01-07 03:45:00|1792.57|1792.07|1792.67|1792.17|1792.68|1792.27|1792.46|1792.02|113
1641527400000|2022-01-07 03:50:00|1792.65|1792.15|1792.95|1792.45|1793|1792.57|1792.36|1791.95|219
1641527700000|2022-01-07 03:55:00|1792.93|1792.43|1793.12|1792.62|1793.14|1792.73|1792.82|1792.38|160
1641528000000|2022-01-07 04:00:00|1793.13|1792.63|1793.27|1792.77|1793.28|1792.87|1792.82|1792.42|192
1641528300000|2022-01-07 04:05:00|1793.25|1792.75|1793.04|1792.54|1793.27|1792.77|1792.97|1792.52|167
1641528600000|2022-01-07 04:10:00|1793.03|1792.53|1792.98|1792.48|1793.09|1792.61|1792.81|1792.42|186
1641528900000|2022-01-07 04:15:00|1793|1792.5|1792.61|1792.11|1793.11|1792.61|1792.6|1792.1|183
1641529200000|2022-01-07 04:20:00|1792.62|1792.12|1792.55|1792.05|1792.63|1792.14|1792.33|1791.89|186
1641529500000|2022-01-07 04:25:00|1792.56|1792.06|1792.73|1792.23|1793.05|1792.55|1792.54|1792.04|165
1641529800000|2022-01-07 04:30:00|1792.74|1792.24|1792.76|1792.26|1792.82|1792.35|1792.59|1792.17|121
1641530100000|2022-01-07 04:35:00|1792.75|1792.25|1792.81|1792.31|1792.84|1792.42|1792.54|1792.14|108
1641530400000|2022-01-07 04:40:00|1792.8|1792.3|1792.88|1792.38|1792.89|1792.39|1792.75|1792.25|103
1641530700000|2022-01-07 04:45:00|1792.89|1792.39|1792.77|1792.27|1793.09|1792.59|1792.6|1792.2|191
1641531000000|2022-01-07 04:50:00|1792.75|1792.25|1792.83|1792.33|1792.85|1792.4|1792.59|1792.18|121
1641531300000|2022-01-07 04:55:00|1792.8|1792.3|1792.95|1792.45|1792.97|1792.56|1792.69|1792.28|186
1641531600000|2022-01-07 05:00:00|1792.98|1792.48|1792.77|1792.27|1793.04|1792.71|1792.66|1792.25|162
1641531900000|2022-01-07 05:05:00|1792.78|1792.28|1792.62|1792.32|1792.95|1792.51|1792.5|1792.1|179
1641532200000|2022-01-07 05:10:00|1792.72|1792.22|1792.74|1792.24|1792.74|1792.34|1792.4|1792|146
1641532500000|2022-01-07 05:15:00|1792.73|1792.23|1792.98|1792.48|1792.98|1792.6|1792.54|1792.15|164
1641532800000|2022-01-07 05:20:00|1792.97|1792.47|1792.86|1792.36|1793.01|1792.62|1792.73|1792.31|87
1641533100000|2022-01-07 05:25:00|1792.77|1792.47|1792.97|1792.47|1793.04|1792.54|1792.55|1792.05|216
1641533400000|2022-01-07 05:30:00|1792.99|1792.49|1792.38|1791.88|1793.23|1792.76|1792.14|1791.7|366
1641533700000|2022-01-07 05:35:00|1792.37|1791.87|1792.07|1791.57|1792.74|1792.25|1791.89|1791.47|293
1641534000000|2022-01-07 05:40:00|1792.06|1791.56|1791.93|1791.43|1792.24|1791.74|1791.65|1791.23|313
1641534300000|2022-01-07 05:45:00|1791.95|1791.45|1791.68|1791.18|1792.04|1791.54|1791.56|1791.06|317
1641534600000|2022-01-07 05:50:00|1791.69|1791.19|1791.41|1790.91|1791.72|1791.26|1791.11|1790.61|446
1641534900000|2022-01-07 05:55:00|1791.42|1790.92|1790.92|1790.62|1791.51|1791.03|1790.71|1790.39|407
1641535200000|2022-01-07 06:00:00|1790.9|1790.6|1790.79|1790.29|1791.39|1790.89|1790.6|1790.19|389
1641535500000|2022-01-07 06:05:00|1790.78|1790.28|1790.44|1789.94|1790.93|1790.43|1790.3|1789.8|476
1641535800000|2022-01-07 06:10:00|1790.43|1789.93|1790.61|1790.11|1790.8|1790.3|1790.16|1789.66|482
1641536100000|2022-01-07 06:15:00|1790.62|1790.12|1789.56|1789.26|1790.66|1790.16|1789.54|1789.18|463
1641536400000|2022-01-07 06:20:00|1789.5|1789.2|1789.36|1788.86|1789.93|1789.43|1789.26|1788.79|440
1641536700000|2022-01-07 06:25:00|1789.35|1788.85|1789.87|1789.37|1789.98|1789.48|1789.13|1788.63|477
1641537000000|2022-01-07 06:30:00|1789.88|1789.38|1789.35|1788.85|1790.06|1789.67|1789.34|1788.84|372
1641537300000|2022-01-07 06:35:00|1789.33|1788.83|1789.76|1789.26|1790.06|1789.66|1789.29|1788.79|464
1641537600000|2022-01-07 06:40:00|1789.74|1789.24|1790.45|1789.95|1790.55|1790.12|1789.55|1789.08|505
1641537900000|2022-01-07 06:45:00|1790.48|1789.98|1790.97|1790.47|1790.97|1790.47|1790.12|1789.81|438
1641538200000|2022-01-07 06:50:00|1791.01|1790.51|1790.67|1790.17|1791.06|1790.56|1790.33|1789.95|385
1641538500000|2022-01-07 06:55:00|1790.69|1790.19|1790.29|1789.79|1790.93|1790.53|1790.17|1789.67|484
1641538800000|2022-01-07 07:00:00|1790.33|1789.83|1792.27|1791.77|1792.32|1791.94|1789.78|1789.34|569
1641539100000|2022-01-07 07:05:00|1792.18|1791.88|1790.76|1790.46|1792.18|1791.88|1790.74|1790.35|615
1641539400000|2022-01-07 07:10:00|1790.8|1790.5|1791.26|1790.76|1791.9|1791.42|1790.8|1790.34|391
1641539700000|2022-01-07 07:15:00|1791.24|1790.74|1790.93|1790.43|1791.35|1790.92|1790.67|1790.17|402
1641540000000|2022-01-07 07:20:00|1790.96|1790.46|1790.9|1790.4|1791.35|1790.88|1790.63|1790.24|400
1641540300000|2022-01-07 07:25:00|1790.92|1790.42|1791.51|1791.01|1791.52|1791.11|1790.77|1790.35|333
1641540600000|2022-01-07 07:30:00|1791.4|1791.1|1791.15|1790.85|1791.48|1791.1|1790.9|1790.54|409
1641540900000|2022-01-07 07:35:00|1791.09|1790.79|1790.67|1790.17|1791.27|1790.83|1790.01|1789.54|471
1641541200000|2022-01-07 07:40:00|1790.66|1790.16|1789.74|1789.24|1790.66|1790.16|1789.62|1789.21|354
1641541500000|2022-01-07 07:45:00|1789.71|1789.21|1788.79|1788.29|1789.71|1789.21|1788.26|1787.82|533
1641541800000|2022-01-07 07:50:00|1788.78|1788.28|1788.94|1788.64|1789.06|1788.66|1788.4|1787.9|395
1641542100000|2022-01-07 07:55:00|1788.91|1788.61|1790.06|1789.76|1790.15|1789.78|1788.83|1788.42|543
1641542400000|2022-01-07 08:00:00|1790.04|1789.74|1789.11|1788.81|1790.46|1790.14|1789.1|1788.78|684
1641542700000|2022-01-07 08:05:00|1789.04|1788.74|1789.36|1789.06|1789.53|1789.23|1788.82|1788.52|607
1641543000000|2022-01-07 08:10:00|1789.33|1789.03|1788.03|1787.73|1789.46|1789.1|1788|1787.61|545
1641543300000|2022-01-07 08:15:00|1788.21|1787.91|1788.71|1788.41|1788.9|1788.54|1788.1|1787.7|531
1641543600000|2022-01-07 08:20:00|1788.7|1788.4|1788.78|1788.48|1789.14|1788.84|1788.26|1787.88|516
1641543900000|2022-01-07 08:25:00|1788.79|1788.49|1789.5|1789.2|1789.74|1789.44|1788.56|1788.14|474
1641544200000|2022-01-07 08:30:00|1789.49|1789.19|1788.94|1788.64|1789.61|1789.22|1788.64|1788.34|508
1641544500000|2022-01-07 08:35:00|1788.93|1788.63|1789.23|1788.93|1790.05|1789.67|1788.73|1788.34|540
1641544800000|2022-01-07 08:40:00|1789.33|1788.83|1789.49|1788.99|1789.52|1789.11|1788.4|1788.09|615
1641545100000|2022-01-07 08:45:00|1789.48|1788.98|1789.92|1789.62|1790.03|1789.65|1788.9|1788.54|700
1641545400000|2022-01-07 08:50:00|1789.91|1789.61|1789.59|1789.29|1790.71|1790.32|1789.41|1789.06|669
1641545700000|2022-01-07 08:55:00|1789.67|1789.17|1790.91|1790.41|1790.94|1790.56|1789.57|1789.17|569
1641546000000|2022-01-07 09:00:00|1790.74|1790.44|1789.8|1789.5|1790.83|1790.45|1789.7|1789.28|557
1641546300000|2022-01-07 09:05:00|1789.79|1789.49|1788.78|1788.48|1790.31|1789.93|1788.7|1788.38|524
1641546600000|2022-01-07 09:10:00|1788.79|1788.49|1789.92|1789.62|1790.22|1789.85|1788.77|1788.36|517
1641546900000|2022-01-07 09:15:00|1789.91|1789.61|1790.67|1790.17|1790.67|1790.28|1789.54|1789.19|513
1641547200000|2022-01-07 09:20:00|1790.65|1790.15|1790.77|1790.27|1791.32|1790.97|1790.56|1790.14|589
1641547500000|2022-01-07 09:25:00|1790.78|1790.28|1790.54|1790.24|1791.29|1790.89|1790.33|1789.93|454
1641547800000|2022-01-07 09:30:00|1790.53|1790.23|1791.17|1790.87|1791.71|1791.36|1790.31|1789.9|484
1641548100000|2022-01-07 09:35:00|1791.16|1790.86|1791.59|1791.09|1791.84|1791.44|1791.16|1790.86|446
1641548400000|2022-01-07 09:40:00|1791.47|1791.17|1792.9|1792.4|1793.54|1793.14|1791.46|1791.06|649
1641548700000|2022-01-07 09:45:00|1792.89|1792.39|1792.4|1792.1|1792.95|1792.51|1792.14|1791.76|485
1641549000000|2022-01-07 09:50:00|1792.5|1792|1792.9|1792.4|1793.17|1792.85|1792.39|1792|446
1641549300000|2022-01-07 09:55:00|1792.92|1792.42|1793.4|1792.9|1794.12|1793.81|1792.82|1792.42|549
1641549600000|2022-01-07 10:00:00|1793.3|1793|1793.62|1793.32|1794.25|1793.88|1793.21|1792.88|555
1641549900000|2022-01-07 10:05:00|1793.72|1793.22|1793.73|1793.43|1794.03|1793.64|1793.25|1792.86|408
1641550200000|2022-01-07 10:10:00|1793.71|1793.41|1793.5|1793.2|1794.14|1793.75|1793.45|1793.07|400
1641550500000|2022-01-07 10:15:00|1793.53|1793.23|1793.43|1792.93|1793.76|1793.41|1793.13|1792.73|430
1641550800000|2022-01-07 10:20:00|1793.41|1792.91|1792.58|1792.28|1793.44|1793.12|1792.26|1791.9|533
1641551100000|2022-01-07 10:25:00|1792.56|1792.26|1792.01|1791.71|1792.71|1792.33|1791.95|1791.65|380
1641551400000|2022-01-07 10:30:00|1792.15|1791.65|1791.61|1791.31|1792.16|1791.7|1791.51|1791.1|483
1641551700000|2022-01-07 10:35:00|1791.62|1791.32|1791.65|1791.15|1791.98|1791.65|1791.5|1791.12|396
1641552000000|2022-01-07 10:40:00|1791.66|1791.16|1791.81|1791.51|1792.41|1792.02|1791.46|1791.07|430
1641552300000|2022-01-07 10:45:00|1791.91|1791.41|1791.62|1791.32|1792.13|1791.72|1791.58|1791.18|304
1641552600000|2022-01-07 10:50:00|1791.61|1791.31|1791.52|1791.22|1791.94|1791.54|1791.34|1791.02|292
1641552900000|2022-01-07 10:55:00|1791.63|1791.13|1791.5|1791.2|1791.9|1791.51|1791.47|1791.09|261
1641553200000|2022-01-07 11:00:00|1791.51|1791.21|1791.08|1790.58|1791.55|1791.21|1790.1|1789.8|538
1641553500000|2022-01-07 11:05:00|1790.97|1790.67|1790.1|1789.6|1791.23|1790.79|1789.91|1789.52|402
1641553800000|2022-01-07 11:10:00|1790.09|1789.59|1790.35|1790.05|1790.74|1790.38|1789.97|1789.57|438
1641554100000|2022-01-07 11:15:00|1790.36|1790.06|1790.82|1790.32|1790.9|1790.51|1790.34|1789.94|361
1641554400000|2022-01-07 11:20:00|1790.81|1790.31|1791.08|1790.58|1791.21|1790.83|1790.57|1790.18|370
1641554700000|2022-01-07 11:25:00|1790.98|1790.68|1791.25|1790.75|1791.47|1791.09|1790.93|1790.53|219
1641555000000|2022-01-07 11:30:00|1791.14|1790.84|1791.12|1790.82|1791.69|1791.32|1791.03|1790.65|308
1641555300000|2022-01-07 11:35:00|1791.1|1790.8|1791.49|1791.19|1791.67|1791.29|1791.1|1790.71|302
1641555600000|2022-01-07 11:40:00|1791.48|1791.18|1791.58|1791.08|1791.68|1791.27|1791.28|1790.89|369
1641555900000|2022-01-07 11:45:00|1791.59|1791.09|1792.88|1792.58|1793.1|1792.71|1791.38|1791|425
1641556200000|2022-01-07 11:50:00|1792.91|1792.61|1792.97|1792.67|1793.88|1793.5|1792.74|1792.41|675
1641556500000|2022-01-07 11:55:00|1793.07|1792.57|1793.56|1793.26|1794.04|1793.64|1792.67|1792.32|612
1641556800000|2022-01-07 12:00:00|1793.55|1793.25|1793.53|1793.23|1793.87|1793.46|1793.29|1792.95|654
1641557100000|2022-01-07 12:05:00|1793.5|1793.2|1793.25|1792.95|1793.85|1793.45|1792.51|1792.17|573
1641557400000|2022-01-07 12:10:00|1793.3|1793|1792.65|1792.35|1793.47|1793.07|1792.04|1791.64|491
1641557700000|2022-01-07 12:15:00|1792.66|1792.36|1792.75|1792.45|1793.03|1792.63|1791.96|1791.66|466
1641558000000|2022-01-07 12:20:00|1792.96|1792.46|1793|1792.7|1793.16|1792.79|1791.5|1791.14|573
1641558300000|2022-01-07 12:25:00|1793.1|1792.6|1793.42|1792.92|1793.45|1793.06|1792.75|1792.45|488
1641558600000|2022-01-07 12:30:00|1793.4|1792.9|1793.49|1793.19|1793.76|1793.38|1793.09|1792.74|464
1641558900000|2022-01-07 12:35:00|1793.46|1793.16|1792.64|1792.34|1793.63|1793.25|1792.63|1792.25|499
1641559200000|2022-01-07 12:40:00|1792.6|1792.3|1790.93|1790.43|1792.93|1792.53|1790.62|1790.32|690
1641559500000|2022-01-07 12:45:00|1790.85|1790.55|1791.09|1790.79|1791.22|1790.87|1790.23|1789.86|642
1641559800000|2022-01-07 12:50:00|1791.08|1790.78|1790.82|1790.52|1791.14|1790.79|1790.54|1790.16|625
1641560100000|2022-01-07 12:55:00|1790.83|1790.53|1789.51|1789.21|1791.02|1790.64|1789.5|1789.17|805
1641560400000|2022-01-07 13:00:00|1789.56|1789.26|1789.1|1788.6|1790.1|1789.71|1788.57|1788.27|999
1641560700000|2022-01-07 13:05:00|1789|1788.7|1789.81|1789.51|1789.96|1789.57|1788.17|1787.84|910
1641561000000|2022-01-07 13:10:00|1789.79|1789.49|1788.92|1788.62|1790.61|1790.26|1788.85|1788.46|875
1641561300000|2022-01-07 13:15:00|1788.88|1788.58|1790.8|1790.5|1791.93|1791.57|1788.87|1788.5|863
1641561600000|2022-01-07 13:20:00|1790.77|1790.47|1789.15|1788.85|1790.96|1790.58|1788.54|1788.15|1071
1641561900000|2022-01-07 13:25:00|1789.08|1788.78|1789.18|1788.68|1790.08|1789.58|1788.28|1787.87|1016
1641562200000|2022-01-07 13:30:00|1789.21|1788.71|1792.83|1792.33|1796.57|1796.07|1789.04|1787.78|2135
1641562500000|2022-01-07 13:35:00|1792.76|1792.26|1783.72|1783.42|1793.16|1792.66|1783.72|1783.37|2042
1641562800000|2022-01-07 13:40:00|1783.75|1783.45|1790.61|1790.11|1790.61|1790.19|1782.82|1782.4|1901
1641563100000|2022-01-07 13:45:00|1790.66|1790.16|1793.1|1792.6|1793.45|1793.04|1790.66|1790.16|1788
1641563400000|2022-01-07 13:50:00|1793.06|1792.56|1790.04|1789.54|1793.33|1792.96|1789.15|1788.79|1577
1641563700000|2022-01-07 13:55:00|1790.09|1789.59|1789.57|1789.07|1792.11|1791.61|1788.57|1788.19|1488
1641564000000|2022-01-07 14:00:00|1789.56|1789.06|1791.49|1790.99|1791.7|1791.21|1789.49|1788.99|1459
1641564300000|2022-01-07 14:05:00|1791.44|1790.94|1792.3|1792|1792.6|1792.13|1791.2|1790.73|1192
1641564600000|2022-01-07 14:10:00|1792.43|1792.13|1794.37|1793.87|1794.66|1794.16|1791.78|1791.3|1146
1641564900000|2022-01-07 14:15:00|1794.35|1793.85|1793.83|1793.33|1794.98|1794.54|1793.24|1792.81|1379
1641565200000|2022-01-07 14:20:00|1793.89|1793.39|1793.24|1792.74|1794.79|1794.36|1793.06|1792.74|1256
1641565500000|2022-01-07 14:25:00|1793.26|1792.76|1792.45|1791.95|1793.74|1793.34|1792.44|1791.94|1058
1641565800000|2022-01-07 14:30:00|1792.41|1791.91|1790.24|1789.74|1793.22|1792.92|1789.99|1789.58|1420
1641566100000|2022-01-07 14:35:00|1790.21|1789.71|1792.16|1791.86|1792.61|1792.24|1789.59|1789.18|1490
1641566400000|2022-01-07 14:40:00|1792.1|1791.8|1793.65|1793.35|1793.67|1793.35|1791.5|1791.2|1387
1641566700000|2022-01-07 14:45:00|1793.63|1793.33|1791.63|1791.13|1794.43|1794.11|1791.38|1791|1396
1641567000000|2022-01-07 14:50:00|1791.64|1791.14|1791.42|1790.92|1792.5|1792.17|1790.83|1790.46|1312
1641567300000|2022-01-07 14:55:00|1791.41|1790.91|1791.3|1790.8|1791.85|1791.46|1790.83|1790.36|1193
1641567600000|2022-01-07 15:00:00|1791.16|1790.86|1791.63|1791.13|1793.2|1792.84|1790.35|1790.02|1240
1641567900000|2022-01-07 15:05:00|1791.62|1791.12|1791.72|1791.42|1792.48|1792.08|1791.28|1790.89|1099
1641568200000|2022-01-07 15:10:00|1791.73|1791.43|1790.13|1789.83|1792.57|1792.2|1790|1789.6|1085
1641568500000|2022-01-07 15:15:00|1790.14|1789.84|1791.75|1791.45|1791.77|1791.47|1789.32|1788.92|1286
1641568800000|2022-01-07 15:20:00|1791.73|1791.43|1792.49|1792.19|1793.89|1793.5|1791.42|1790.99|1305
1641569100000|2022-01-07 15:25:00|1792.48|1792.18|1791.8|1791.3|1792.58|1792.18|1791.09|1790.61|1163
1641569400000|2022-01-07 15:30:00|1791.77|1791.27|1790.93|1790.43|1791.88|1791.58|1790.7|1790.21|965
1641569700000|2022-01-07 15:35:00|1790.92|1790.42|1789.18|1788.68|1791.34|1790.84|1789.01|1788.68|1044
1641570000000|2022-01-07 15:40:00|1789.15|1788.65|1788.22|1787.72|1789.64|1789.31|1787.9|1787.54|1266
1641570300000|2022-01-07 15:45:00|1788.23|1787.73|1787.74|1787.24|1789.35|1788.85|1786.74|1786.35|1293
1641570600000|2022-01-07 15:50:00|1787.77|1787.27|1789.62|1789.12|1789.68|1789.18|1787.26|1786.84|1337
1641570900000|2022-01-07 15:55:00|1789.71|1789.21|1789.49|1788.99|1789.94|1789.44|1788.66|1788.26|1038
1641571200000|2022-01-07 16:00:00|1789.58|1789.08|1792.18|1791.88|1792.32|1792.02|1789.57|1789.07|1126
1641571500000|2022-01-07 16:05:00|1792.37|1791.87|1792.09|1791.59|1792.81|1792.38|1791.76|1791.26|1159
1641571800000|2022-01-07 16:10:00|1792.06|1791.56|1791.03|1790.53|1792.5|1792|1790.78|1790.28|923
1641572100000|2022-01-07 16:15:00|1791.01|1790.51|1790.87|1790.37|1791.92|1791.42|1790.81|1790.31|941
1641572400000|2022-01-07 16:20:00|1790.86|1790.36|1790.38|1789.88|1791.22|1790.72|1789.75|1789.27|1003
1641572700000|2022-01-07 16:25:00|1790.39|1789.89|1790.69|1790.39|1791.46|1790.96|1790.09|1789.72|881
1641573000000|2022-01-07 16:30:00|1790.68|1790.38|1791|1790.7|1791.6|1791.1|1790.59|1790.2|919
1641573300000|2022-01-07 16:35:00|1791.02|1790.72|1792.19|1791.69|1792.24|1791.86|1791.02|1790.72|872
1641573600000|2022-01-07 16:40:00|1792.18|1791.68|1792.89|1792.59|1793.48|1793.09|1791.83|1791.47|926
1641573900000|2022-01-07 16:45:00|1792.9|1792.6|1791.88|1791.38|1793.18|1792.76|1791.58|1791.08|725
1641574200000|2022-01-07 16:50:00|1792.01|1791.51|1793.39|1792.89|1793.58|1793.21|1791.83|1791.33|826
1641574500000|2022-01-07 16:55:00|1793.43|1792.93|1794.32|1793.82|1794.99|1794.69|1793.43|1792.93|935
1641574800000|2022-01-07 17:00:00|1794.33|1793.83|1794.11|1793.61|1795.57|1795.07|1793.91|1793.41|985
1641575100000|2022-01-07 17:05:00|1794.1|1793.6|1793.26|1792.76|1794.93|1794.43|1793.25|1792.75|837
1641575400000|2022-01-07 17:10:00|1793.27|1792.77|1792.87|1792.37|1793.45|1792.95|1792.6|1792.1|744
1641575700000|2022-01-07 17:15:00|1792.89|1792.39|1793.65|1793.15|1793.73|1793.23|1792.86|1792.36|700
1641576000000|2022-01-07 17:20:00|1793.66|1793.16|1793.1|1792.6|1793.77|1793.27|1793|1792.5|618
1641576300000|2022-01-07 17:25:00|1793.11|1792.61|1793.16|1792.86|1793.4|1793|1792.9|1792.51|477
1641576600000|2022-01-07 17:30:00|1793.15|1792.85|1793.57|1793.07|1793.93|1793.54|1793.15|1792.8|559
1641576900000|2022-01-07 17:35:00|1793.59|1793.09|1793.34|1792.84|1794.01|1793.62|1792.79|1792.37|548
1641577200000|2022-01-07 17:40:00|1793.35|1792.85|1794.7|1794.4|1794.76|1794.44|1793.06|1792.74|609
1641577500000|2022-01-07 17:45:00|1794.68|1794.38|1795.16|1794.86|1795.57|1795.22|1794.63|1794.25|795
1641577800000|2022-01-07 17:50:00|1795.13|1794.83|1796.79|1796.29|1796.87|1796.46|1795.11|1794.65|764
1641578100000|2022-01-07 17:55:00|1796.81|1796.31|1796.27|1795.77|1797.04|1796.64|1796.24|1795.75|790
1641578400000|2022-01-07 18:00:00|1796.32|1795.82|1795.88|1795.58|1796.42|1796.05|1795.7|1795.31|714
1641578700000|2022-01-07 18:05:00|1795.92|1795.62|1796.33|1795.83|1796.74|1796.34|1795.54|1795.13|672
1641579000000|2022-01-07 18:10:00|1796.32|1795.82|1797.21|1796.71|1797.26|1796.85|1796.29|1795.81|595
1641579300000|2022-01-07 18:15:00|1797.22|1796.72|1797.08|1796.58|1797.25|1796.86|1796.72|1796.32|684
1641579600000|2022-01-07 18:20:00|1797.07|1796.57|1797.29|1796.99|1797.97|1797.61|1796.81|1796.42|828
1641579900000|2022-01-07 18:25:00|1797.34|1797.04|1797.28|1796.98|1798.76|1798.42|1797.17|1796.85|946
1641580200000|2022-01-07 18:30:00|1797.24|1796.94|1798.36|1797.86|1798.64|1798.17|1796.68|1796.31|764
1641580500000|2022-01-07 18:35:00|1798.39|1797.89|1797.98|1797.48|1798.95|1798.55|1797.79|1797.37|649
1641580800000|2022-01-07 18:40:00|1797.99|1797.49|1797.65|1797.15|1798.44|1798.05|1797.39|1797|440
1641581100000|2022-01-07 18:45:00|1797.67|1797.17|1797.61|1797.31|1798.4|1797.9|1797.58|1797.16|491
1641581400000|2022-01-07 18:50:00|1797.63|1797.33|1796.71|1796.21|1797.73|1797.33|1796.51|1796.09|501
1641581700000|2022-01-07 18:55:00|1796.73|1796.23|1796.71|1796.21|1796.99|1796.54|1796.43|1796.05|406
1641582000000|2022-01-07 19:00:00|1796.7|1796.2|1795.35|1794.85|1797.01|1796.64|1795.19|1794.82|563
1641582300000|2022-01-07 19:05:00|1795.18|1794.88|1795.84|1795.54|1795.91|1795.59|1795.04|1794.66|580
1641582600000|2022-01-07 19:10:00|1795.83|1795.53|1796.33|1795.83|1796.68|1796.32|1795.46|1795.06|479
1641582900000|2022-01-07 19:15:00|1796.3|1795.8|1796.01|1795.51|1796.62|1796.25|1795.9|1795.51|303
1641583200000|2022-01-07 19:20:00|1796|1795.5|1796.08|1795.78|1796.46|1796.06|1795.64|1795.25|400
1641583500000|2022-01-07 19:25:00|1796.11|1795.81|1796.94|1796.44|1796.96|1796.54|1796.1|1795.69|308
1641583800000|2022-01-07 19:30:00|1796.93|1796.43|1797.92|1797.42|1797.95|1797.62|1796.82|1796.39|472
1641584100000|2022-01-07 19:35:00|1797.97|1797.47|1797.2|1796.7|1798|1797.5|1797.08|1796.7|419
1641584400000|2022-01-07 19:40:00|1797.1|1796.8|1797.42|1796.92|1797.51|1797.1|1796.75|1796.35|435
1641584700000|2022-01-07 19:45:00|1797.43|1796.93|1796.97|1796.47|1797.53|1797.13|1796.66|1796.26|455
1641585000000|2022-01-07 19:50:00|1796.96|1796.46|1796.85|1796.35|1797.12|1796.65|1796.56|1796.06|372
1641585300000|2022-01-07 19:55:00|1796.87|1796.37|1797.02|1796.52|1797.26|1796.76|1796.52|1796.04|537
1641585600000|2022-01-07 20:00:00|1797.04|1796.54|1797.17|1796.67|1797.37|1796.87|1796.48|1796|743
1641585900000|2022-01-07 20:05:00|1797.18|1796.68|1797.6|1797.1|1797.66|1797.25|1797.07|1796.57|437
1641586200000|2022-01-07 20:10:00|1797.61|1797.11|1796.88|1796.38|1797.74|1797.44|1796.82|1796.32|430
1641586500000|2022-01-07 20:15:00|1796.87|1796.37|1796.95|1796.45|1797.2|1796.75|1796.8|1796.3|347
1641586800000|2022-01-07 20:20:00|1796.93|1796.43|1796.23|1795.73|1797.05|1796.55|1796.1|1795.6|349
1641587100000|2022-01-07 20:25:00|1796.17|1795.67|1795.44|1794.94|1796.25|1795.75|1795.26|1794.76|432
1641587400000|2022-01-07 20:30:00|1795.43|1794.93|1795.3|1794.8|1795.78|1795.28|1795.25|1794.75|370
1641587700000|2022-01-07 20:35:00|1795.26|1794.76|1795.29|1794.79|1795.53|1795.03|1794.99|1794.59|384
1641588000000|2022-01-07 20:40:00|1795.33|1794.83|1795.03|1794.53|1795.56|1795.15|1794.87|1794.37|355
1641588300000|2022-01-07 20:45:00|1795.02|1794.52|1794.88|1794.38|1795.24|1794.74|1794.75|1794.25|371
1641588600000|2022-01-07 20:50:00|1794.94|1794.44|1794.84|1794.34|1795.04|1794.54|1794.57|1794.17|446
1641588900000|2022-01-07 20:55:00|1794.85|1794.35|1796.26|1795.76|1796.31|1795.81|1794.8|1794.3|646
1641589200000|2022-01-07 21:00:00|1796.15|1795.65|1795.22|1794.72|1796.15|1795.65|1795.06|1794.56|490
1641589500000|2022-01-07 21:05:00|1795.18|1794.68|1795.4|1794.9|1795.71|1795.21|1795.18|1794.68|248
1641589800000|2022-01-07 21:10:00|1795.39|1794.89|1795.32|1794.82|1795.39|1794.96|1795.15|1794.65|170
1641590100000|2022-01-07 21:15:00|1795.3|1794.8|1795.79|1795.29|1795.8|1795.3|1795.3|1794.8|160
1641590400000|2022-01-07 21:20:00|1795.81|1795.31|1795.9|1795.4|1795.93|1795.43|1795.75|1795.25|114
1641590700000|2022-01-07 21:25:00|1795.92|1795.42|1796.08|1795.58|1796.13|1795.63|1795.8|1795.39|143
1641591000000|2022-01-07 21:30:00|1796.06|1795.56|1795.79|1795.29|1796.24|1795.74|1795.65|1795.15|185
1641591300000|2022-01-07 21:35:00|1795.8|1795.3|1796.41|1795.91|1796.51|1796.01|1795.8|1795.3|210
1641591600000|2022-01-07 21:40:00|1796.4|1795.9|1796.35|1795.85|1796.51|1796.01|1796.22|1795.72|150
1641591900000|2022-01-07 21:45:00|1796.36|1795.86|1796.46|1795.96|1796.77|1796.27|1796.16|1795.66|189
1641592200000|2022-01-07 21:50:00|1796.44|1795.94|1796.73|1796.23|1796.93|1796.43|1796.36|1795.86|184
1641592500000|2022-01-07 21:55:00|1796.63|1796.13|1797.27|1796.77|1797.51|1797.01|1796.44|1795.94|304
1641769200000|2022-01-09 23:00:00|1795.18|1794.68|1795.44|1794.94|1796.49|1795.99|1795.08|1794.58|470
1641769500000|2022-01-09 23:05:00|1795.39|1794.89|1795.43|1794.93|1795.99|1795.49|1795.11|1794.61|609
1641769800000|2022-01-09 23:10:00|1795.45|1794.95|1796.35|1795.85|1796.41|1795.91|1795.23|1794.77|436
1641770100000|2022-01-09 23:15:00|1796.39|1795.89|1795.2|1794.7|1796.4|1795.9|1795.2|1794.7|370
1641770400000|2022-01-09 23:20:00|1795.21|1794.71|1795.98|1795.48|1796.17|1795.67|1795|1794.5|290
1641770700000|2022-01-09 23:25:00|1796|1795.5|1795.99|1795.49|1796.09|1795.59|1795.75|1795.25|216
1641771000000|2022-01-09 23:30:00|1795.98|1795.48|1796.31|1795.81|1796.31|1795.91|1795.62|1795.22|259
1641771300000|2022-01-09 23:35:00|1796.33|1795.83|1795.25|1794.75|1796.44|1795.96|1795.07|1794.73|407
1641771600000|2022-01-09 23:40:00|1795.2|1794.7|1795.04|1794.54|1795.4|1794.99|1794.81|1794.38|423
1641771900000|2022-01-09 23:45:00|1795.05|1794.55|1795.61|1795.11|1795.66|1795.16|1795.02|1794.52|289
1641772200000|2022-01-09 23:50:00|1795.62|1795.12|1795.38|1795.08|1795.74|1795.24|1795.31|1794.87|233
1641772500000|2022-01-09 23:55:00|1795.42|1795.12|1795.48|1794.98|1795.75|1795.3|1795.29|1794.89|231
1641772800000|2022-01-10 00:00:00|1795.47|1794.97|1795.09|1794.59|1795.49|1795.03|1794.89|1794.48|282
1641773100000|2022-01-10 00:05:00|1795.08|1794.58|1793.94|1793.44|1795.11|1794.61|1792.49|1792.19|361
1641773400000|2022-01-10 00:10:00|1793.91|1793.41|1794.24|1793.74|1794.79|1794.29|1793.69|1793.19|465
1641773700000|2022-01-10 00:15:00|1794.06|1793.56|1793.97|1793.67|1794.57|1794.16|1793.8|1793.3|356
1641774000000|2022-01-10 00:20:00|1794.07|1793.57|1793.91|1793.41|1794.15|1793.75|1793.59|1793.18|358
1641774300000|2022-01-10 00:25:00|1793.92|1793.42|1793.93|1793.43|1794.41|1794|1793.78|1793.38|305
1641774600000|2022-01-10 00:30:00|1793.91|1793.41|1794.58|1794.08|1794.8|1794.41|1793.8|1793.39|390
1641774900000|2022-01-10 00:35:00|1794.6|1794.1|1795.25|1794.75|1795.28|1794.85|1794.29|1793.87|230
1641775200000|2022-01-10 00:40:00|1795.24|1794.74|1795.21|1794.71|1795.51|1795.01|1795.05|1794.58|330
1641775500000|2022-01-10 00:45:00|1795.2|1794.7|1794.36|1793.86|1795.29|1794.79|1794.18|1793.77|261
1641775800000|2022-01-10 00:50:00|1794.37|1793.87|1795.12|1794.62|1795.22|1794.72|1794.24|1793.74|186
1641776100000|2022-01-10 00:55:00|1795.13|1794.63|1794.7|1794.2|1795.23|1794.73|1794.58|1794.08|192
1641776400000|2022-01-10 01:00:00|1794.72|1794.22|1795.34|1794.84|1797|1796.51|1794.49|1794.12|1008
1641776700000|2022-01-10 01:05:00|1795.33|1794.83|1794.71|1794.21|1795.96|1795.46|1794.3|1793.92|688
1641777000000|2022-01-10 01:10:00|1794.72|1794.22|1794.41|1793.91|1795.16|1794.66|1794.31|1793.81|520
1641777300000|2022-01-10 01:15:00|1794.45|1793.95|1795.03|1794.53|1795.16|1794.66|1793.55|1793.05|480
1641777600000|2022-01-10 01:20:00|1795.02|1794.52|1795.43|1794.93|1795.5|1795.04|1794.54|1794.04|403
1641777900000|2022-01-10 01:25:00|1795.4|1794.9|1795.58|1795.08|1795.69|1795.19|1795.08|1794.67|455
1641778200000|2022-01-10 01:30:00|1795.56|1795.06|1796.78|1796.28|1797|1796.5|1795.08|1794.67|647
1641778500000|2022-01-10 01:35:00|1796.82|1796.32|1795.59|1795.09|1797.03|1796.66|1795.47|1794.97|649
1641778800000|2022-01-10 01:40:00|1795.56|1795.06|1796.5|1796|1796.7|1796.2|1795.53|1795.03|437
1641779100000|2022-01-10 01:45:00|1796.48|1795.98|1795.87|1795.37|1796.59|1796.09|1795.58|1795.08|467
1641779400000|2022-01-10 01:50:00|1795.85|1795.35|1794.85|1794.35|1795.98|1795.48|1794.81|1794.33|472
1641779700000|2022-01-10 01:55:00|1794.83|1794.33|1795.32|1794.82|1795.72|1795.22|1794.79|1794.29|555
1641780000000|2022-01-10 02:00:00|1795.3|1794.8|1796.22|1795.72|1796.52|1796.02|1795.05|1794.61|467
1641780300000|2022-01-10 02:05:00|1796.21|1795.71|1796.09|1795.59|1796.33|1795.83|1795.33|1794.86|592
1641780600000|2022-01-10 02:10:00|1796.1|1795.6|1795.36|1794.86|1796.1|1795.6|1795.08|1794.6|482
1641780900000|2022-01-10 02:15:00|1795.37|1794.87|1795.17|1794.87|1795.9|1795.49|1795.15|1794.82|307
1641781200000|2022-01-10 02:20:00|1795.16|1794.86|1795.06|1794.56|1795.27|1794.87|1794.64|1794.18|372
1641781500000|2022-01-10 02:25:00|1795.07|1794.57|1795.31|1794.81|1795.44|1794.97|1794.79|1794.39|323
1641781800000|2022-01-10 02:30:00|1795.32|1794.82|1795.69|1795.19|1796.08|1795.67|1795.15|1794.74|554
1641782100000|2022-01-10 02:35:00|1795.67|1795.17|1796.01|1795.51|1796.27|1795.77|1795.12|1794.67|395
1641782400000|2022-01-10 02:40:00|1796.03|1795.53|1795.79|1795.29|1796.03|1795.53|1795.47|1794.97|340
1641782700000|2022-01-10 02:45:00|1795.78|1795.28|1795.17|1794.67|1795.78|1795.28|1794.86|1794.41|511
1641783000000|2022-01-10 02:50:00|1795.16|1794.66|1794.52|1794.02|1795.2|1794.7|1794.51|1794.02|399
1641783300000|2022-01-10 02:55:00|1794.53|1794.03|1794.75|1794.25|1794.75|1794.31|1793.96|1793.46|661
1641783600000|2022-01-10 03:00:00|1794.68|1794.18|1794.28|1793.78|1794.71|1794.21|1793.81|1793.39|449
1641783900000|2022-01-10 03:05:00|1794.26|1793.76|1793.5|1793|1794.32|1793.82|1793.5|1793|463
1641784200000|2022-01-10 03:10:00|1793.49|1792.99|1793.34|1792.84|1793.83|1793.33|1793.33|1792.83|405
1641784500000|2022-01-10 03:15:00|1793.32|1792.82|1793.11|1792.61|1793.42|1792.92|1792.85|1792.35|315
1641784800000|2022-01-10 03:20:00|1793.12|1792.62|1793.44|1792.94|1793.61|1793.22|1792.91|1792.5|324
1641785100000|2022-01-10 03:25:00|1793.46|1792.96|1792.54|1792.04|1793.5|1793.01|1792.43|1791.95|586
1641785400000|2022-01-10 03:30:00|1792.56|1792.06|1792.54|1792.04|1792.91|1792.52|1792.5|1792|346
1641785700000|2022-01-10 03:35:00|1792.53|1792.03|1792.35|1791.85|1792.8|1792.4|1792.26|1791.76|308
1641786000000|2022-01-10 03:40:00|1792.34|1791.84|1792.43|1791.93|1792.45|1792.06|1791.93|1791.54|343
1641786300000|2022-01-10 03:45:00|1792.42|1791.92|1792.73|1792.23|1792.73|1792.23|1792.42|1791.92|248
1641786600000|2022-01-10 03:50:00|1792.72|1792.22|1792.36|1791.86|1792.74|1792.24|1792.24|1791.74|210
1641786900000|2022-01-10 03:55:00|1792.37|1791.87|1792.47|1791.97|1792.55|1792.05|1792.05|1791.55|296
1641787200000|2022-01-10 04:00:00|1792.45|1791.95|1793.2|1792.7|1793.29|1792.85|1792.14|1791.77|301
1641787500000|2022-01-10 04:05:00|1793.16|1792.66|1792.86|1792.36|1793.28|1792.78|1792.85|1792.35|260
1641787800000|2022-01-10 04:10:00|1792.85|1792.35|1793.12|1792.62|1793.13|1792.63|1792.74|1792.26|131
1641788100000|2022-01-10 04:15:00|1793.11|1792.61|1792.83|1792.33|1793.15|1792.65|1792.6|1792.22|160
1641788400000|2022-01-10 04:20:00|1792.8|1792.3|1792.86|1792.36|1792.99|1792.51|1792.67|1792.17|179
1641788700000|2022-01-10 04:25:00|1792.71|1792.41|1792.61|1792.11|1792.82|1792.41|1792.57|1792.07|154
1641789000000|2022-01-10 04:30:00|1792.63|1792.13|1793.01|1792.51|1793.12|1792.73|1792.5|1792.08|175
1641789300000|2022-01-10 04:35:00|1793.02|1792.52|1793.48|1792.98|1793.6|1793.1|1792.91|1792.48|181
1641789600000|2022-01-10 04:40:00|1793.45|1792.95|1792.81|1792.31|1793.61|1793.11|1792.77|1792.27|194
1641789900000|2022-01-10 04:45:00|1792.8|1792.3|1793.17|1792.67|1793.3|1792.82|1792.51|1792.04|238
1641790200000|2022-01-10 04:50:00|1793.18|1792.68|1792.73|1792.23|1793.2|1792.71|1792.53|1792.13|231
1641790500000|2022-01-10 04:55:00|1792.71|1792.21|1792.78|1792.28|1792.89|1792.39|1792.69|1792.19|145
1641790800000|2022-01-10 05:00:00|1792.79|1792.29|1792.52|1792.02|1792.81|1792.31|1792.3|1791.88|256
1641791100000|2022-01-10 05:05:00|1792.5|1792|1792.18|1791.68|1792.51|1792.13|1792.07|1791.57|235
1641791400000|2022-01-10 05:10:00|1792.19|1791.69|1792.31|1791.81|1792.5|1792.1|1791.71|1791.29|256
1641791700000|2022-01-10 05:15:00|1792.32|1791.82|1792.74|1792.24|1792.85|1792.38|1792.27|1791.77|237
1641792000000|2022-01-10 05:20:00|1792.77|1792.27|1792.8|1792.3|1792.85|1792.35|1792.58|1792.08|169
1641792300000|2022-01-10 05:25:00|1792.81|1792.31|1792.96|1792.46|1793.22|1792.81|1792.62|1792.2|232
1641792600000|2022-01-10 05:30:00|1792.94|1792.44|1793.48|1792.98|1793.64|1793.14|1792.74|1792.33|441
1641792900000|2022-01-10 05:35:00|1793.47|1792.97|1793.34|1792.84|1793.52|1793.08|1793.1|1792.6|282
1641793200000|2022-01-10 05:40:00|1793.35|1792.85|1793.48|1792.98|1793.88|1793.38|1793.14|1792.7|269
1641793500000|2022-01-10 05:45:00|1793.49|1792.99|1794.12|1793.62|1794.22|1793.72|1793.09|1792.59|408
1641793800000|2022-01-10 05:50:00|1794.13|1793.63|1793.99|1793.49|1794.53|1794.03|1793.81|1793.31|480
1641794100000|2022-01-10 05:55:00|1793.98|1793.48|1793.42|1792.92|1794|1793.5|1793.3|1792.8|417
1641794400000|2022-01-10 06:00:00|1793.4|1792.9|1793.48|1792.98|1793.75|1793.25|1793.26|1792.86|331
1641794700000|2022-01-10 06:05:00|1793.5|1793|1792.65|1792.15|1793.57|1793.07|1792.23|1791.9|537
1641795000000|2022-01-10 06:10:00|1792.64|1792.14|1792.7|1792.2|1792.96|1792.5|1792.21|1791.8|439
1641795300000|2022-01-10 06:15:00|1792.58|1792.28|1792.87|1792.37|1793.05|1792.64|1792.58|1792.15|346
1641795600000|2022-01-10 06:20:00|1792.88|1792.38|1792.74|1792.24|1792.92|1792.45|1792.45|1792.06|348
1641795900000|2022-01-10 06:25:00|1792.73|1792.23|1792.64|1792.14|1792.8|1792.35|1792.47|1791.97|294
1641796200000|2022-01-10 06:30:00|1792.65|1792.15|1792.82|1792.32|1793.05|1792.65|1792.62|1792.12|329
1641796500000|2022-01-10 06:35:00|1792.78|1792.28|1793.31|1792.81|1793.46|1792.96|1792.75|1792.25|342
1641796800000|2022-01-10 06:40:00|1793.32|1792.82|1793.32|1792.82|1793.33|1792.83|1793.02|1792.6|285
1641797100000|2022-01-10 06:45:00|1793.3|1792.8|1793.61|1793.11|1793.97|1793.47|1793.2|1792.7|312
1641797400000|2022-01-10 06:50:00|1793.6|1793.1|1793.97|1793.47|1794.05|1793.55|1793.6|1793.1|309
1641797700000|2022-01-10 06:55:00|1794|1793.5|1793.53|1793.03|1794|1793.5|1793.46|1792.96|368
1641798000000|2022-01-10 07:00:00|1793.54|1793.04|1792.95|1792.45|1793.59|1793.09|1792.84|1792.45|533
1641798300000|2022-01-10 07:05:00|1792.96|1792.46|1792.64|1792.14|1792.96|1792.46|1792.08|1791.58|501
1641798600000|2022-01-10 07:10:00|1792.65|1792.15|1792.09|1791.59|1792.67|1792.17|1791.66|1791.16|402
1641798900000|2022-01-10 07:15:00|1792.14|1791.64|1793.44|1792.94|1793.57|1793.07|1792.05|1791.55|486
1641799200000|2022-01-10 07:20:00|1793.45|1792.95|1793.82|1793.32|1794.14|1793.64|1793.3|1792.8|505
1641799500000|2022-01-10 07:25:00|1793.83|1793.33|1793.89|1793.39|1794.35|1793.85|1793.54|1793.13|597
1641799800000|2022-01-10 07:30:00|1793.88|1793.38|1794.62|1794.32|1794.78|1794.43|1793.55|1793.07|539
1641800100000|2022-01-10 07:35:00|1794.6|1794.3|1795.6|1795.1|1795.67|1795.37|1794.6|1794.21|646
1641800400000|2022-01-10 07:40:00|1795.59|1795.09|1795.14|1794.64|1796.06|1795.58|1795.01|1794.51|594
1641800700000|2022-01-10 07:45:00|1795.12|1794.62|1795.47|1794.97|1795.7|1795.2|1795.04|1794.57|479
1641801000000|2022-01-10 07:50:00|1795.48|1794.98|1795.26|1794.76|1795.67|1795.27|1794.91|1794.51|503
1641801300000|2022-01-10 07:55:00|1795.25|1794.75|1793.9|1793.4|1795.73|1795.31|1793.85|1793.4|594
1641801600000|2022-01-10 08:00:00|1793.92|1793.42|1793.51|1793.01|1794|1793.66|1792.64|1792.34|851
1641801900000|2022-01-10 08:05:00|1793.4|1793.1|1793.53|1793.03|1793.96|1793.5|1792.72|1792.32|886
1641802200000|2022-01-10 08:10:00|1793.62|1793.12|1792.77|1792.47|1793.64|1793.34|1792.63|1792.33|799
1641802500000|2022-01-10 08:15:00|1792.74|1792.44|1793.45|1793.15|1793.67|1793.27|1792.33|1792.03|892
1641802800000|2022-01-10 08:20:00|1793.44|1793.14|1793.41|1793.11|1794.08|1793.7|1793.07|1792.67|817
1641803100000|2022-01-10 08:25:00|1793.46|1793.16|1794.7|1794.4|1795.26|1794.8|1793.33|1792.95|791
1641803400000|2022-01-10 08:30:00|1794.69|1794.39|1794.64|1794.34|1795.92|1795.49|1794.45|1794.04|668
1641803700000|2022-01-10 08:35:00|1794.66|1794.36|1793.59|1793.09|1794.76|1794.41|1793.05|1792.65|822
1641804000000|2022-01-10 08:40:00|1793.58|1793.08|1795.37|1794.87|1795.37|1794.91|1793.52|1793.08|681
1641804300000|2022-01-10 08:45:00|1795.38|1794.88|1795.23|1794.73|1795.66|1795.25|1794.85|1794.53|577
1641804600000|2022-01-10 08:50:00|1795.27|1794.77|1795.58|1795.28|1795.72|1795.34|1794.77|1794.36|687
1641804900000|2022-01-10 08:55:00|1795.68|1795.18|1796.75|1796.25|1796.79|1796.4|1795.24|1794.86|837
1641805200000|2022-01-10 09:00:00|1796.72|1796.22|1797.19|1796.69|1797.54|1797.11|1796.49|1796.15|758
1641805500000|2022-01-10 09:05:00|1797.18|1796.68|1797.03|1796.53|1797.67|1797.29|1796.62|1796.22|649
1641805800000|2022-01-10 09:10:00|1796.97|1796.47|1797.1|1796.6|1797.36|1796.91|1796.2|1795.79|612
1641806100000|2022-01-10 09:15:00|1797.12|1796.62|1797.85|1797.35|1798.16|1797.78|1796.99|1796.6|556
1641806400000|2022-01-10 09:20:00|1797.89|1797.39|1798.13|1797.63|1798.22|1797.84|1797.51|1797.08|520
1641806700000|2022-01-10 09:25:00|1798.14|1797.64|1797.96|1797.46|1798.19|1797.82|1797.72|1797.31|523
1641807000000|2022-01-10 09:30:00|1797.91|1797.41|1796.91|1796.61|1797.98|1797.57|1796.88|1796.48|498
1641807300000|2022-01-10 09:35:00|1796.92|1796.62|1797.04|1796.74|1797.55|1797.05|1796.8|1796.4|579
1641807600000|2022-01-10 09:40:00|1797.14|1796.64|1797.6|1797.1|1797.72|1797.32|1796.96|1796.56|376
1641807900000|2022-01-10 09:45:00|1797.62|1797.12|1797.67|1797.17|1797.89|1797.44|1797.22|1796.87|447
1641808200000|2022-01-10 09:50:00|1797.68|1797.18|1797.87|1797.37|1797.97|1797.66|1797.5|1797.08|431
1641808500000|2022-01-10 09:55:00|1797.89|1797.39|1797.03|1796.73|1797.99|1797.55|1796.95|1796.59|379
1641808800000|2022-01-10 10:00:00|1797.06|1796.76|1797.41|1797.11|1797.8|1797.4|1796.71|1796.35|548
1641809100000|2022-01-10 10:05:00|1797.42|1797.12|1798.24|1797.94|1798.32|1798|1797.36|1796.99|529
1641809400000|2022-01-10 10:10:00|1798.23|1797.93|1800.16|1799.66|1800.25|1799.86|1798.21|1797.8|908
1641809700000|2022-01-10 10:15:00|1800.1|1799.6|1798.86|1798.36|1800.81|1800.51|1798.76|1798.36|830
1641810000000|2022-01-10 10:20:00|1798.78|1798.48|1799.17|1798.67|1799.37|1799.01|1798.38|1798.08|534
1641810300000|2022-01-10 10:25:00|1799.18|1798.68|1799.8|1799.3|1800.1|1799.7|1799.11|1798.68|518
1641810600000|2022-01-10 10:30:00|1799.82|1799.32|1800.99|1800.49|1801.01|1800.58|1799.63|1799.23|696
1641810900000|2022-01-10 10:35:00|1800.98|1800.48|1800.4|1799.9|1801.01|1800.51|1799.58|1799.08|587
1641811200000|2022-01-10 10:40:00|1800.38|1799.88|1800.07|1799.77|1800.53|1800.13|1799.93|1799.53|427
1641811500000|2022-01-10 10:45:00|1799.99|1799.69|1800.05|1799.55|1800.4|1800.01|1799.84|1799.44|383
1641811800000|2022-01-10 10:50:00|1800.04|1799.54|1800.15|1799.65|1800.25|1799.84|1799.68|1799.28|377
1641812100000|2022-01-10 10:55:00|1800.13|1799.63|1800.02|1799.52|1800.25|1799.82|1799.64|1799.25|400
1641812400000|2022-01-10 11:00:00|1800.01|1799.51|1799.37|1798.87|1800.2|1799.82|1799.09|1798.75|411
1641812700000|2022-01-10 11:05:00|1799.36|1798.86|1799.41|1799.11|1799.73|1799.34|1799.12|1798.74|359
1641813000000|2022-01-10 11:10:00|1799.44|1799.14|1800.19|1799.69|1800.22|1799.85|1799.29|1798.91|462
1641813300000|2022-01-10 11:15:00|1800.2|1799.7|1800.46|1800.16|1800.84|1800.44|1800.03|1799.63|354
1641813600000|2022-01-10 11:20:00|1800.44|1800.14|1801.39|1801.09|1801.88|1801.55|1800.3|1799.92|548
1641813900000|2022-01-10 11:25:00|1801.47|1801.17|1801.33|1800.83|1802.48|1802|1801.18|1800.79|744
1641814200000|2022-01-10 11:30:00|1801.34|1800.84|1800.97|1800.67|1801.64|1801.25|1800.64|1800.16|470
1641814500000|2022-01-10 11:35:00|1800.96|1800.66|1801.35|1800.85|1801.38|1800.99|1800.71|1800.31|416
1641814800000|2022-01-10 11:40:00|1801.36|1800.86|1802.07|1801.77|1802.63|1802.21|1801.12|1800.75|513
1641815100000|2022-01-10 11:45:00|1802.08|1801.78|1801.12|1800.62|1802.2|1801.83|1800.99|1800.62|493
1641815400000|2022-01-10 11:50:00|1801.13|1800.63|1800.99|1800.49|1801.39|1800.94|1800.32|1800.01|531
1641815700000|2022-01-10 11:55:00|1800.95|1800.65|1800.77|1800.47|1801.43|1801.04|1800.6|1800.22|570
1641816000000|2022-01-10 12:00:00|1800.82|1800.32|1801.34|1800.84|1801.71|1801.32|1800.59|1800.19|610
1641816300000|2022-01-10 12:05:00|1801.33|1800.83|1800.23|1799.93|1801.37|1800.96|1800.16|1799.78|569
1641816600000|2022-01-10 12:10:00|1800.24|1799.94|1798.9|1798.4|1800.42|1800.02|1798.54|1798.14|708
1641816900000|2022-01-10 12:15:00|1798.89|1798.39|1799.38|1798.88|1799.44|1799.06|1797.08|1796.69|831
1641817200000|2022-01-10 12:20:00|1799.37|1798.87|1799.31|1798.81|1799.97|1799.55|1799.13|1798.75|534
1641817500000|2022-01-10 12:25:00|1799.32|1798.82|1798.84|1798.54|1799.67|1799.37|1798.82|1798.45|520
1641817800000|2022-01-10 12:30:00|1798.82|1798.52|1798.29|1797.99|1799.34|1798.94|1798.29|1797.98|548
1641818100000|2022-01-10 12:35:00|1798.3|1798|1797.8|1797.3|1798.6|1798.2|1797.63|1797.22|607
1641818400000|2022-01-10 12:40:00|1797.79|1797.29|1795.79|1795.29|1798.08|1797.75|1795.53|1795.23|643
1641818700000|2022-01-10 12:45:00|1795.58|1795.28|1794.97|1794.47|1796.13|1795.78|1794.55|1794.16|938
1641819000000|2022-01-10 12:50:00|1794.96|1794.46|1793.28|1792.98|1795.46|1795.06|1793.22|1792.9|812
1641819300000|2022-01-10 12:55:00|1793.38|1792.88|1792.07|1791.77|1793.7|1793.29|1791.75|1791.34|1145
1641819600000|2022-01-10 13:00:00|1792.08|1791.78|1794.97|1794.47|1795.01|1794.69|1791.91|1791.52|1251
1641819900000|2022-01-10 13:05:00|1794.93|1794.63|1794.64|1794.14|1795.76|1795.45|1794.02|1793.66|975
1641820200000|2022-01-10 13:10:00|1794.55|1794.25|1794.39|1793.89|1794.99|1794.58|1793.97|1793.53|828
1641820500000|2022-01-10 13:15:00|1794.41|1793.91|1795.23|1794.93|1795.72|1795.33|1794.11|1793.71|843
1641820800000|2022-01-10 13:20:00|1795.26|1794.96|1797.39|1796.89|1797.54|1797.14|1794.79|1794.36|1204
1641821100000|2022-01-10 13:25:00|1797.4|1796.9|1795.53|1795.23|1797.48|1797.09|1795.15|1794.75|987
1641821400000|2022-01-10 13:30:00|1795.59|1795.29|1794.11|1793.61|1795.71|1795.29|1793.2|1792.9|1190
1641821700000|2022-01-10 13:35:00|1794|1793.7|1794.14|1793.64|1794.46|1794.06|1793.45|1793.06|846
1641822000000|2022-01-10 13:40:00|1794.13|1793.63|1793.12|1792.82|1794.35|1793.95|1793.08|1792.69|897
1641822300000|2022-01-10 13:45:00|1793.17|1792.87|1793.86|1793.36|1794.23|1793.88|1793.1|1792.71|806
1641822600000|2022-01-10 13:50:00|1793.87|1793.37|1792.64|1792.14|1794.31|1793.94|1791.71|1791.26|949
1641822900000|2022-01-10 13:55:00|1792.63|1792.13|1793.3|1792.8|1793.9|1793.53|1792.39|1792|917
1641823200000|2022-01-10 14:00:00|1793.31|1792.81|1793.11|1792.61|1793.47|1793.06|1791.99|1791.6|931
1641823500000|2022-01-10 14:05:00|1793.1|1792.6|1792.93|1792.43|1793.86|1793.37|1792.82|1792.41|791
1641823800000|2022-01-10 14:10:00|1792.85|1792.55|1792.2|1791.9|1793.68|1793.25|1791.96|1791.57|746
1641824100000|2022-01-10 14:15:00|1792.19|1791.89|1791.53|1791.23|1792.29|1791.89|1790.56|1790.14|1172
1641824400000|2022-01-10 14:20:00|1791.54|1791.24|1792.31|1792.01|1792.5|1792.11|1791.27|1790.91|753
1641824700000|2022-01-10 14:25:00|1792.29|1791.99|1792.23|1791.73|1792.72|1792.28|1791.84|1791.46|618
1641825000000|2022-01-10 14:30:00|1791.91|1791.61|1794.56|1794.26|1795.18|1794.79|1791.56|1791.26|866
1641825300000|2022-01-10 14:35:00|1794.54|1794.24|1794.26|1793.76|1794.59|1794.29|1792.92|1792.52|1096
1641825600000|2022-01-10 14:40:00|1794.17|1793.87|1794.92|1794.62|1795.58|1795.24|1794.06|1793.7|1231
1641825900000|2022-01-10 14:45:00|1794.91|1794.61|1795.05|1794.75|1795.84|1795.46|1794.48|1794.05|1174
1641826200000|2022-01-10 14:50:00|1795.02|1794.72|1796.22|1795.72|1796.57|1796.25|1795.02|1794.65|1055
1641826500000|2022-01-10 14:55:00|1796.23|1795.73|1794.5|1794|1796.23|1795.79|1794.16|1793.77|996
1641826800000|2022-01-10 15:00:00|1794.46|1793.96|1794.41|1794.11|1795.11|1794.69|1793.23|1792.82|1287
1641827100000|2022-01-10 15:05:00|1794.45|1794.15|1795.48|1795.18|1795.77|1795.47|1794.09|1793.79|958
1641827400000|2022-01-10 15:10:00|1795.49|1795.19|1795.24|1794.94|1796.03|1795.66|1794.01|1793.68|1000
1641827700000|2022-01-10 15:15:00|1795.19|1794.89|1794.51|1794.21|1795.42|1795|1794.15|1793.77|1072
1641828000000|2022-01-10 15:20:00|1794.5|1794.2|1794.7|1794.4|1795.34|1794.95|1794.11|1793.72|931
1641828300000|2022-01-10 15:25:00|1794.71|1794.41|1794.82|1794.52|1796.17|1795.81|1794.43|1794.05|1023
1641828600000|2022-01-10 15:30:00|1794.92|1794.42|1795.59|1795.29|1795.96|1795.59|1794.02|1793.64|1047
1641828900000|2022-01-10 15:35:00|1795.58|1795.28|1794.27|1793.97|1795.66|1795.28|1794.17|1793.83|947
1641829200000|2022-01-10 15:40:00|1794.35|1793.85|1794.5|1794.2|1795.78|1795.48|1794.09|1793.78|944
1641829500000|2022-01-10 15:45:00|1794.49|1794.19|1792.71|1792.21|1794.63|1794.28|1792.43|1792.05|997
1641829800000|2022-01-10 15:50:00|1792.7|1792.2|1792.99|1792.69|1793.6|1793.28|1791.7|1791.39|1146
1641830100000|2022-01-10 15:55:00|1792.98|1792.68|1793.65|1793.35|1793.82|1793.52|1792.78|1792.39|942
1641830400000|2022-01-10 16:00:00|1793.67|1793.37|1794.63|1794.33|1795.06|1794.66|1793.47|1793.11|874
1641830700000|2022-01-10 16:05:00|1794.64|1794.34|1794.49|1794.19|1794.8|1794.46|1793.99|1793.58|654
1641831000000|2022-01-10 16:10:00|1794.48|1794.18|1794.78|1794.48|1795.19|1794.84|1794.45|1794.15|738
1641831300000|2022-01-10 16:15:00|1794.79|1794.49|1794.9|1794.6|1795.22|1794.88|1794.76|1794.38|712
1641831600000|2022-01-10 16:20:00|1794.91|1794.61|1795.28|1794.98|1795.45|1795.05|1794.49|1794.12|646
1641831900000|2022-01-10 16:25:00|1795.29|1794.99|1794.83|1794.53|1796.2|1795.9|1794.59|1794.22|700
1641832200000|2022-01-10 16:30:00|1794.84|1794.54|1795.27|1794.97|1795.39|1794.98|1794.54|1794.17|789
1641832500000|2022-01-10 16:35:00|1795.26|1794.96|1794.72|1794.42|1795.44|1795.03|1794.61|1794.2|548
1641832800000|2022-01-10 16:40:00|1794.73|1794.43|1794.73|1794.43|1794.95|1794.59|1794.53|1794.11|491
1641833100000|2022-01-10 16:45:00|1794.72|1794.42|1793.73|1793.43|1794.8|1794.45|1793.71|1793.3|603
1641833400000|2022-01-10 16:50:00|1793.76|1793.46|1794.71|1794.41|1794.83|1794.45|1793.7|1793.29|569
1641833700000|2022-01-10 16:55:00|1794.74|1794.44|1794.09|1793.79|1794.83|1794.45|1793.8|1793.41|700
1641834000000|2022-01-10 17:00:00|1794.1|1793.8|1793.97|1793.67|1794.22|1793.89|1793.58|1793.26|616
1641834300000|2022-01-10 17:05:00|1793.93|1793.63|1794.08|1793.78|1794.26|1793.91|1793.57|1793.19|492
1641834600000|2022-01-10 17:10:00|1794.09|1793.79|1794.54|1794.24|1794.9|1794.5|1793.97|1793.58|503
1641834900000|2022-01-10 17:15:00|1794.53|1794.23|1795.05|1794.75|1795.09|1794.75|1794.42|1794.04|522
1641835200000|2022-01-10 17:20:00|1795.07|1794.77|1795.63|1795.33|1795.89|1795.5|1795.06|1794.68|543
1641835500000|2022-01-10 17:25:00|1795.73|1795.23|1794.99|1794.69|1795.75|1795.36|1794.96|1794.56|581
1641835800000|2022-01-10 17:30:00|1795.08|1794.58|1796.43|1796.13|1796.65|1796.26|1795.08|1794.58|642
1641836100000|2022-01-10 17:35:00|1796.44|1796.14|1798.65|1798.35|1798.88|1798.58|1796.43|1796.03|920
1641836400000|2022-01-10 17:40:00|1798.6|1798.3|1799.19|1798.89|1799.75|1799.38|1798.54|1798.21|987
1641836700000|2022-01-10 17:45:00|1799.17|1798.87|1798.92|1798.62|1799.97|1799.6|1798.86|1798.54|766
1641837000000|2022-01-10 17:50:00|1798.91|1798.61|1799.99|1799.49|1800.18|1799.79|1798.91|1798.54|696
1641837300000|2022-01-10 17:55:00|1800.02|1799.52|1799.58|1799.28|1800.39|1799.98|1799.46|1799.06|681
1641837600000|2022-01-10 18:00:00|1799.56|1799.26|1800.4|1799.9|1800.53|1800.13|1799.53|1799.23|749
1641837900000|2022-01-10 18:05:00|1800.41|1799.91|1800.1|1799.8|1800.83|1800.45|1799.62|1799.31|791
1641838200000|2022-01-10 18:10:00|1800.09|1799.79|1800.62|1800.32|1801.12|1800.82|1799.99|1799.61|645
1641838500000|2022-01-10 18:15:00|1800.61|1800.31|1800.69|1800.39|1801.75|1801.35|1800.39|1800.09|777
1641838800000|2022-01-10 18:20:00|1800.68|1800.38|1799.75|1799.45|1800.7|1800.38|1799.55|1799.16|867
1641839100000|2022-01-10 18:25:00|1799.74|1799.44|1799.94|1799.44|1800.34|1799.94|1798.55|1798.2|1143
1641839400000|2022-01-10 18:30:00|1799.83|1799.53|1799.88|1799.58|1800.43|1800.01|1799.23|1798.82|585
1641839700000|2022-01-10 18:35:00|1799.86|1799.56|1800.19|1799.69|1800.5|1800.15|1799.84|1799.44|458
1641840000000|2022-01-10 18:40:00|1800.18|1799.68|1800.37|1800.07|1800.58|1800.2|1800.07|1799.67|411
1641840300000|2022-01-10 18:45:00|1800.39|1800.09|1801.11|1800.61|1801.25|1800.95|1800.36|1799.96|385
1641840600000|2022-01-10 18:50:00|1801.1|1800.6|1800.41|1799.91|1801.23|1800.89|1800.26|1799.85|479
1641840900000|2022-01-10 18:55:00|1800.42|1799.92|1800.55|1800.05|1801.02|1800.52|1800.33|1799.92|498
1641841200000|2022-01-10 19:00:00|1800.54|1800.04|1800.61|1800.11|1800.98|1800.62|1800.16|1799.66|483
1641841500000|2022-01-10 19:05:00|1800.66|1800.16|1801.13|1800.63|1801.49|1801.08|1800.63|1800.13|506
1641841800000|2022-01-10 19:10:00|1801.12|1800.62|1800.84|1800.54|1801.33|1800.93|1800.66|1800.23|430
1641842100000|2022-01-10 19:15:00|1800.85|1800.55|1800.87|1800.37|1801.32|1800.91|1800.62|1800.2|393
1641842400000|2022-01-10 19:20:00|1800.85|1800.35|1800.53|1800.03|1801.03|1800.65|1800.26|1799.86|352
1641842700000|2022-01-10 19:25:00|1800.54|1800.04|1801.13|1800.63|1801.22|1800.82|1800.51|1800.01|308
1641843000000|2022-01-10 19:30:00|1801.14|1800.64|1801.46|1800.96|1801.52|1801.05|1800.75|1800.37|467
1641843300000|2022-01-10 19:35:00|1801.49|1800.99|1801.47|1801.17|1801.77|1801.35|1801.05|1800.62|489
1641843600000|2022-01-10 19:40:00|1801.48|1801.18|1801.89|1801.39|1801.95|1801.45|1801.38|1800.95|445
1641843900000|2022-01-10 19:45:00|1801.88|1801.38|1801.55|1801.05|1801.88|1801.38|1801.36|1800.95|415
1641844200000|2022-01-10 19:50:00|1801.56|1801.26|1800.87|1800.37|1801.76|1801.34|1800.86|1800.36|509
1641844500000|2022-01-10 19:55:00|1800.88|1800.38|1801.19|1800.69|1801.3|1800.88|1800.73|1800.34|480
1641844800000|2022-01-10 20:00:00|1801.18|1800.68|1801.55|1801.25|1801.8|1801.45|1800.85|1800.39|540
1641845100000|2022-01-10 20:05:00|1801.56|1801.26|1800.45|1800.15|1801.69|1801.29|1800.06|1799.56|641
1641845400000|2022-01-10 20:10:00|1800.52|1800.22|1800.46|1799.96|1800.93|1800.53|1800.15|1799.77|559
1641845700000|2022-01-10 20:15:00|1800.47|1799.97|1800.44|1800.14|1800.61|1800.23|1800.29|1799.79|481
1641846000000|2022-01-10 20:20:00|1800.45|1800.15|1800|1799.5|1800.91|1800.51|1799.85|1799.46|457
1641846300000|2022-01-10 20:25:00|1800.01|1799.51|1800.58|1800.08|1800.77|1800.41|1799.95|1799.51|353
1641846600000|2022-01-10 20:30:00|1800.6|1800.1|1800.34|1799.84|1800.6|1800.14|1800.16|1799.76|441
1641846900000|2022-01-10 20:35:00|1800.41|1799.91|1800.92|1800.62|1801.41|1800.93|1800.27|1799.87|366
1641847200000|2022-01-10 20:40:00|1800.99|1800.69|1800.91|1800.41|1801.06|1800.69|1800.48|1800|442
1641847500000|2022-01-10 20:45:00|1800.93|1800.43|1801.12|1800.62|1801.22|1800.8|1800.85|1800.37|540
1641847800000|2022-01-10 20:50:00|1801.13|1800.63|1801.21|1800.91|1801.54|1801.13|1801.01|1800.59|487
1641848100000|2022-01-10 20:55:00|1801.3|1800.8|1801.24|1800.94|1801.61|1801.2|1800.98|1800.6|544
1641848400000|2022-01-10 21:00:00|1801.14|1800.84|1801.62|1801.12|1801.74|1801.24|1801.14|1800.82|384
1641848700000|2022-01-10 21:05:00|1801.61|1801.11|1801.57|1801.07|1801.62|1801.19|1801.15|1800.75|226
1641849000000|2022-01-10 21:10:00|1801.58|1801.08|1801.76|1801.26|1801.77|1801.27|1801.34|1800.9|215
1641849300000|2022-01-10 21:15:00|1801.74|1801.24|1801.5|1801|1801.74|1801.24|1801.17|1800.76|264
1641849600000|2022-01-10 21:20:00|1801.52|1801.02|1801.54|1801.04|1801.71|1801.3|1801.38|1800.88|232
1641849900000|2022-01-10 21:25:00|1801.53|1801.03|1802.03|1801.53|1802.15|1801.74|1801.52|1801.02|229
1641850200000|2022-01-10 21:30:00|1802.04|1801.54|1801.74|1801.24|1802.18|1801.78|1801.5|1801|287
1641850500000|2022-01-10 21:35:00|1801.73|1801.23|1802.14|1801.64|1802.24|1801.8|1801.72|1801.22|289
1641850800000|2022-01-10 21:40:00|1802.13|1801.63|1802.07|1801.57|1802.19|1801.7|1801.92|1801.51|168
1641851100000|2022-01-10 21:45:00|1802.1|1801.6|1801.93|1801.43|1802.14|1801.64|1801.75|1801.25|238
1641851400000|2022-01-10 21:50:00|1802.01|1801.51|1802.03|1801.53|1802.06|1801.56|1801.84|1801.34|196
1641851700000|2022-01-10 21:55:00|1802.04|1801.54|1801.93|1801.43|1802.1|1801.6|1801.83|1801.33|286
1641855600000|2022-01-10 23:00:00|1801.12|1800.62|1800.85|1800.35|1801.29|1800.79|1800.45|1799.95|366
1641855900000|2022-01-10 23:05:00|1800.86|1800.36|1800.9|1800.4|1801.06|1800.56|1800.45|1799.95|290
1641856200000|2022-01-10 23:10:00|1800.91|1800.41|1800.92|1800.42|1801.26|1800.76|1800.68|1800.18|294
1641856500000|2022-01-10 23:15:00|1800.93|1800.43|1801.23|1800.73|1801.27|1800.77|1800.79|1800.33|203
1641856800000|2022-01-10 23:20:00|1801.24|1800.74|1801.61|1801.11|1801.68|1801.18|1801.2|1800.7|227
1641857100000|2022-01-10 23:25:00|1801.62|1801.12|1802.13|1801.63|1802.26|1801.76|1801.55|1801.05|180
1641857400000|2022-01-10 23:30:00|1802.2|1801.7|1801.63|1801.13|1803.12|1802.82|1801.51|1801.01|279
1641857700000|2022-01-10 23:35:00|1801.64|1801.14|1801.84|1801.34|1801.93|1801.43|1801.62|1801.12|195
1641858000000|2022-01-10 23:40:00|1801.82|1801.32|1801.49|1800.99|1802.5|1802.08|1801.47|1800.97|400
1641858300000|2022-01-10 23:45:00|1801.5|1801|1802.22|1801.72|1802.23|1801.73|1801.5|1801|251
1641858600000|2022-01-10 23:50:00|1802.21|1801.71|1801.81|1801.31|1802.23|1801.73|1801.5|1801|243
1641858900000|2022-01-10 23:55:00|1801.8|1801.3|1801.56|1801.06|1802.02|1801.52|1801.54|1801.04|206
1641859200000|2022-01-11 00:00:00|1801.55|1801.05|1802.63|1802.13|1802.68|1802.18|1801.52|1801.02|476
1641859500000|2022-01-11 00:05:00|1802.62|1802.12|1803.03|1802.53|1803.1|1802.69|1802.47|1802.01|317
1641859800000|2022-01-11 00:10:00|1803.04|1802.54|1803.9|1803.4|1803.9|1803.4|1802.71|1802.21|400
1641860100000|2022-01-11 00:15:00|1803.83|1803.33|1804.32|1803.82|1804.32|1803.82|1803.66|1803.21|396
1641860400000|2022-01-11 00:20:00|1804.34|1803.84|1804.57|1804.07|1804.95|1804.55|1804.07|1803.57|409
1641860700000|2022-01-11 00:25:00|1804.56|1804.06|1804.76|1804.26|1805|1804.52|1804.38|1803.89|374
1641861000000|2022-01-11 00:30:00|1804.78|1804.28|1804.22|1803.72|1804.89|1804.42|1804.08|1803.72|353
1641861300000|2022-01-11 00:35:00|1804.18|1803.88|1803.95|1803.45|1804.3|1803.88|1803.86|1803.45|243
1641861600000|2022-01-11 00:40:00|1803.96|1803.46|1803.54|1803.04|1803.96|1803.46|1803.25|1802.81|317
1641861900000|2022-01-11 00:45:00|1803.45|1802.95|1803.8|1803.3|1803.95|1803.45|1803.45|1802.95|224
1641862200000|2022-01-11 00:50:00|1803.83|1803.33|1803.39|1802.89|1803.95|1803.45|1803.31|1802.81|326
1641862500000|2022-01-11 00:55:00|1803.42|1802.92|1803.07|1802.57|1803.75|1803.25|1803.03|1802.53|345
1641862800000|2022-01-11 01:00:00|1803.06|1802.56|1804.47|1803.97|1804.56|1804.14|1802.36|1801.86|793
1641863100000|2022-01-11 01:05:00|1804.45|1803.95|1805.19|1804.69|1805.21|1804.71|1804.21|1803.86|697
1641863400000|2022-01-11 01:10:00|1805.18|1804.68|1805.09|1804.59|1805.43|1804.94|1804.99|1804.49|488
1641863700000|2022-01-11 01:15:00|1805.1|1804.6|1805.32|1804.82|1805.42|1804.92|1804.79|1804.29|643
1641864000000|2022-01-11 01:20:00|1805.29|1804.79|1805.51|1805.01|1805.54|1805.04|1804.97|1804.47|596
1641864300000|2022-01-11 01:25:00|1805.5|1805|1805.93|1805.43|1806.02|1805.52|1805.07|1804.57|462
1641864600000|2022-01-11 01:30:00|1805.95|1805.45|1805.69|1805.19|1806.11|1805.67|1805.48|1805.05|649
1641864900000|2022-01-11 01:35:00|1805.7|1805.2|1806.06|1805.56|1806.18|1805.68|1805.59|1805.18|481
1641865200000|2022-01-11 01:40:00|1806.01|1805.51|1805.43|1804.93|1806.33|1805.83|1804.75|1804.31|830
1641865500000|2022-01-11 01:45:00|1805.39|1804.89|1805.09|1804.79|1805.55|1805.05|1804.77|1804.27|499
1641865800000|2022-01-11 01:50:00|1805.19|1804.69|1805.08|1804.58|1805.2|1804.7|1804.77|1804.33|498
1641866100000|2022-01-11 01:55:00|1805.09|1804.59|1805.21|1804.71|1805.42|1805.03|1804.66|1804.25|560
1641866400000|2022-01-11 02:00:00|1805.19|1804.69|1805.44|1804.94|1805.76|1805.26|1804.7|1804.2|654
1641866700000|2022-01-11 02:05:00|1805.43|1804.93|1805.65|1805.35|1805.85|1805.35|1805.23|1804.73|434
1641867000000|2022-01-11 02:10:00|1805.69|1805.39|1805.52|1805.02|1805.8|1805.41|1805.41|1804.91|518
1641867300000|2022-01-11 02:15:00|1805.55|1805.05|1805.86|1805.36|1806.15|1805.7|1805.52|1805.02|369
1641867600000|2022-01-11 02:20:00|1805.85|1805.35|1806.12|1805.62|1806.14|1805.64|1805.74|1805.26|294
1641867900000|2022-01-11 02:25:00|1806.11|1805.61|1806.61|1806.11|1806.64|1806.14|1806.08|1805.58|337
1641868200000|2022-01-11 02:30:00|1806.63|1806.13|1806.26|1805.96|1806.72|1806.22|1806.25|1805.79|463
1641868500000|2022-01-11 02:35:00|1806.36|1805.86|1806.22|1805.72|1806.43|1805.99|1806.06|1805.56|347
1641868800000|2022-01-11 02:40:00|1806.2|1805.7|1806.27|1805.77|1806.42|1805.92|1806.03|1805.55|281
1641869100000|2022-01-11 02:45:00|1806.19|1805.89|1806.5|1806|1806.57|1806.16|1806.07|1805.72|374
1641869400000|2022-01-11 02:50:00|1806.49|1805.99|1806.1|1805.6|1806.56|1806.15|1806.01|1805.59|369
1641869700000|2022-01-11 02:55:00|1806.14|1805.64|1805.52|1805.02|1806.2|1805.7|1805.46|1804.96|364
1641870000000|2022-01-11 03:00:00|1805.53|1805.03|1805.89|1805.39|1806.08|1805.58|1805.33|1804.83|391
1641870300000|2022-01-11 03:05:00|1805.9|1805.4|1806.35|1805.85|1806.43|1805.98|1805.66|1805.16|344
1641870600000|2022-01-11 03:10:00|1806.34|1805.84|1806.25|1805.75|1806.5|1806.02|1806.08|1805.62|274
1641870900000|2022-01-11 03:15:00|1806.26|1805.76|1807.38|1806.88|1807.43|1807.05|1806.15|1805.73|339
1641871200000|2022-01-11 03:20:00|1807.41|1806.91|1807.62|1807.12|1807.95|1807.45|1807.2|1806.7|485
1641871500000|2022-01-11 03:25:00|1807.64|1807.14|1808|1807.5|1808.12|1807.62|1807.19|1806.69|720
1641871800000|2022-01-11 03:30:00|1807.99|1807.49|1807.32|1806.82|1808.01|1807.51|1807.13|1806.64|413
1641872100000|2022-01-11 03:35:00|1807.33|1806.83|1807.03|1806.53|1807.49|1806.99|1806.81|1806.31|394
1641872400000|2022-01-11 03:40:00|1807.04|1806.54|1807.12|1806.62|1807.23|1806.73|1806.83|1806.33|233
1641872700000|2022-01-11 03:45:00|1807.15|1806.65|1806.69|1806.19|1807.23|1806.73|1806.54|1806.12|260
1641873000000|2022-01-11 03:50:00|1806.68|1806.18|1806.37|1805.87|1806.74|1806.27|1806.09|1805.67|308
1641873300000|2022-01-11 03:55:00|1806.34|1805.84|1806.22|1805.72|1806.55|1806.05|1806.21|1805.72|246
1641873600000|2022-01-11 04:00:00|1806.29|1805.79|1806.5|1806|1806.53|1806.06|1806.03|1805.53|291
1641873900000|2022-01-11 04:05:00|1806.51|1806.01|1806.08|1805.58|1806.66|1806.22|1806.04|1805.54|253
1641874200000|2022-01-11 04:10:00|1806.07|1805.57|1805.92|1805.42|1806.25|1805.75|1805.81|1805.36|284
1641874500000|2022-01-11 04:15:00|1805.9|1805.4|1806.02|1805.52|1806.1|1805.65|1805.83|1805.38|223
1641874800000|2022-01-11 04:20:00|1806.01|1805.51|1806.2|1805.7|1806.26|1805.76|1805.94|1805.44|183
1641875100000|2022-01-11 04:25:00|1806.23|1805.73|1806.28|1805.78|1806.29|1805.85|1806.07|1805.6|160
1641875400000|2022-01-11 04:30:00|1806.27|1805.77|1806.04|1805.54|1806.31|1805.81|1806.04|1805.54|190
1641875700000|2022-01-11 04:35:00|1806.05|1805.55|1806.12|1805.62|1806.18|1805.68|1806.02|1805.52|153
1641876000000|2022-01-11 04:40:00|1806.11|1805.61|1806.33|1805.83|1806.47|1805.97|1806.01|1805.51|167
1641876300000|2022-01-11 04:45:00|1806.35|1805.85|1806.07|1805.57|1806.41|1805.91|1806.03|1805.53|189
1641876600000|2022-01-11 04:50:00|1806.08|1805.58|1806.12|1805.62|1806.19|1805.79|1806.05|1805.55|193
1641876900000|2022-01-11 04:55:00|1806.11|1805.61|1807.07|1806.57|1807.09|1806.6|1806.11|1805.61|224
1641877200000|2022-01-11 05:00:00|1807.09|1806.59|1807.43|1806.93|1807.5|1807|1806.99|1806.49|216
1641877500000|2022-01-11 05:05:00|1807.44|1806.94|1806.68|1806.18|1807.57|1807.07|1806.65|1806.15|265
1641877800000|2022-01-11 05:10:00|1806.74|1806.24|1806.57|1806.07|1806.91|1806.41|1806.48|1805.98|173
1641878100000|2022-01-11 05:15:00|1806.62|1806.12|1806.59|1806.09|1806.66|1806.16|1806.18|1805.68|246
1641878400000|2022-01-11 05:20:00|1806.58|1806.08|1806.46|1805.96|1806.7|1806.2|1806.28|1805.78|342
1641878700000|2022-01-11 05:25:00|1806.45|1805.95|1806.08|1805.58|1806.58|1806.08|1806.04|1805.54|256
1641879000000|2022-01-11 05:30:00|1806.1|1805.6|1806.48|1806.18|1807.13|1806.66|1806.07|1805.57|711
1641879300000|2022-01-11 05:35:00|1806.51|1806.21|1807.23|1806.73|1807.29|1806.79|1806.34|1805.84|545
1641879600000|2022-01-11 05:40:00|1807.24|1806.74|1808.1|1807.6|1808.14|1807.71|1807.09|1806.59|440
1641879900000|2022-01-11 05:45:00|1808.19|1807.69|1808.26|1807.76|1808.36|1807.86|1807.72|1807.28|386
1641880200000|2022-01-11 05:50:00|1808.24|1807.74|1808.23|1807.73|1808.98|1808.54|1808.08|1807.68|509
1641880500000|2022-01-11 05:55:00|1808.24|1807.74|1808.78|1808.28|1809.03|1808.53|1808.24|1807.74|546
1641880800000|2022-01-11 06:00:00|1808.76|1808.26|1809.46|1808.96|1809.73|1809.23|1808.67|1808.17|764
1641881100000|2022-01-11 06:05:00|1809.45|1808.95|1809.46|1808.96|1809.84|1809.48|1809.2|1808.7|766
1641881400000|2022-01-11 06:10:00|1809.44|1808.94|1809.71|1809.21|1809.86|1809.36|1809.29|1808.79|666
1641881700000|2022-01-11 06:15:00|1809.72|1809.22|1809.82|1809.32|1809.94|1809.44|1809.48|1808.98|648
1641882000000|2022-01-11 06:20:00|1809.84|1809.34|1809.85|1809.35|1810.12|1809.76|1809.5|1809|474
1641882300000|2022-01-11 06:25:00|1809.8|1809.5|1809.71|1809.21|1809.97|1809.61|1809.4|1808.91|484
1641882600000|2022-01-11 06:30:00|1809.7|1809.2|1809.29|1808.79|1810.06|1809.56|1809.15|1808.73|539
1641882900000|2022-01-11 06:35:00|1809.3|1808.8|1808.87|1808.37|1809.3|1808.8|1808.79|1808.29|457
1641883200000|2022-01-11 06:40:00|1808.86|1808.36|1807.52|1807.02|1808.91|1808.41|1807.43|1806.93|678
1641883500000|2022-01-11 06:45:00|1807.56|1807.06|1807.81|1807.31|1808.33|1807.9|1807.42|1806.92|529
1641883800000|2022-01-11 06:50:00|1807.86|1807.36|1808.18|1807.68|1808.24|1807.79|1807.44|1807|519
1641884100000|2022-01-11 06:55:00|1808.15|1807.65|1808.56|1808.06|1808.83|1808.43|1807.79|1807.37|521
1641884400000|2022-01-11 07:00:00|1808.36|1807.86|1807.96|1807.66|1808.67|1808.26|1807.88|1807.51|647
1641884700000|2022-01-11 07:05:00|1807.98|1807.68|1809.14|1808.64|1809.23|1808.84|1807.81|1807.4|634
1641885000000|2022-01-11 07:10:00|1809.13|1808.63|1809.68|1809.18|1810.08|1809.58|1809.06|1808.56|560
1641885300000|2022-01-11 07:15:00|1809.7|1809.2|1809.72|1809.22|1810.02|1809.58|1809.23|1808.73|629
1641885600000|2022-01-11 07:20:00|1809.76|1809.26|1809.01|1808.51|1809.81|1809.41|1808.9|1808.4|604
1641885900000|2022-01-11 07:25:00|1808.99|1808.49|1809.66|1809.16|1809.8|1809.3|1808.89|1808.39|494
1641886200000|2022-01-11 07:30:00|1809.64|1809.14|1809.82|1809.32|1809.94|1809.51|1809.42|1809.04|575
1641886500000|2022-01-11 07:35:00|1809.8|1809.3|1808.68|1808.18|1809.9|1809.4|1808.3|1807.93|685
1641886800000|2022-01-11 07:40:00|1808.69|1808.19|1809.17|1808.67|1809.34|1808.94|1808.15|1807.74|565
1641887100000|2022-01-11 07:45:00|1809.15|1808.65|1809.09|1808.59|1809.22|1808.8|1808.57|1808.07|522
1641887400000|2022-01-11 07:50:00|1809.06|1808.56|1808.5|1808|1809.11|1808.81|1808.4|1807.99|438
1641887700000|2022-01-11 07:55:00|1808.51|1808.01|1809.37|1809.07|1809.94|1809.63|1808.45|1807.98|573
1641888000000|2022-01-11 08:00:00|1809.38|1809.08|1809.71|1809.21|1810.03|1809.63|1808.87|1808.45|730
1641888300000|2022-01-11 08:05:00|1809.7|1809.2|1809.22|1808.92|1810.38|1809.98|1809.14|1808.74|736
1641888600000|2022-01-11 08:10:00|1809.23|1808.93|1808.62|1808.32|1809.65|1809.24|1808.46|1808.05|743
1641888900000|2022-01-11 08:15:00|1808.71|1808.41|1809.76|1809.26|1810.05|1809.59|1808.71|1808.37|745
1641889200000|2022-01-11 08:20:00|1809.77|1809.27|1809.88|1809.58|1810.05|1809.62|1809.26|1808.85|551
1641889500000|2022-01-11 08:25:00|1809.9|1809.6|1809.77|1809.27|1810.34|1809.94|1809.61|1809.19|564
1641889800000|2022-01-11 08:30:00|1809.78|1809.28|1810.03|1809.73|1810.39|1809.96|1809.69|1809.28|516
1641890100000|2022-01-11 08:35:00|1810.02|1809.72|1809.52|1809.02|1810.33|1809.93|1809.43|1809.02|457
1641890400000|2022-01-11 08:40:00|1809.51|1809.01|1809.61|1809.31|1809.95|1809.55|1809.05|1808.64|537
1641890700000|2022-01-11 08:45:00|1809.71|1809.21|1809.76|1809.26|1810.42|1810.01|1809.59|1809.16|485
1641891000000|2022-01-11 08:50:00|1809.65|1809.35|1810.05|1809.55|1810.05|1809.66|1809|1808.6|541
1641891300000|2022-01-11 08:55:00|1810.01|1809.51|1809.2|1808.7|1810.02|1809.63|1809.03|1808.63|524
1641891600000|2022-01-11 09:00:00|1809.11|1808.81|1808.92|1808.62|1809.44|1809.04|1808.45|1808.02|626
1641891900000|2022-01-11 09:05:00|1808.93|1808.63|1808.9|1808.4|1809.17|1808.77|1808.47|1808.05|549
1641892200000|2022-01-11 09:10:00|1808.91|1808.41|1808.91|1808.61|1809|1808.61|1808.29|1807.89|473
1641892500000|2022-01-11 09:15:00|1808.88|1808.58|1809.84|1809.34|1809.85|1809.53|1808.88|1808.47|638
1641892800000|2022-01-11 09:20:00|1809.85|1809.35|1810.32|1809.82|1810.32|1809.93|1809.62|1809.21|464
1641893100000|2022-01-11 09:25:00|1810.31|1809.81|1809.8|1809.3|1810.52|1810.13|1809.63|1809.28|521
1641893400000|2022-01-11 09:30:00|1809.79|1809.29|1809.23|1808.73|1809.95|1809.57|1808.77|1808.27|513
1641893700000|2022-01-11 09:35:00|1809.24|1808.74|1808.65|1808.15|1809.32|1808.91|1807.71|1807.41|571
1641894000000|2022-01-11 09:40:00|1808.64|1808.14|1807.85|1807.35|1808.64|1808.14|1807.52|1807.21|453
1641894300000|2022-01-11 09:45:00|1807.74|1807.44|1807.07|1806.57|1807.83|1807.44|1806.72|1806.37|664
1641894600000|2022-01-11 09:50:00|1807.08|1806.58|1806.37|1806.07|1807.08|1806.65|1806.3|1805.91|415
1641894900000|2022-01-11 09:55:00|1806.39|1806.09|1807.05|1806.75|1807.14|1806.78|1806.33|1805.95|548
1641895200000|2022-01-11 10:00:00|1807.04|1806.74|1807.87|1807.37|1807.9|1807.5|1806.73|1806.35|592
1641895500000|2022-01-11 10:05:00|1807.88|1807.38|1807.04|1806.74|1808|1807.6|1807.04|1806.6|378
1641895800000|2022-01-11 10:10:00|1807.13|1806.63|1806.76|1806.26|1807.13|1806.65|1806.4|1805.99|358
1641896100000|2022-01-11 10:15:00|1806.77|1806.27|1806.61|1806.11|1806.99|1806.57|1806.52|1806.11|381
1641896400000|2022-01-11 10:20:00|1806.62|1806.12|1806.35|1805.85|1806.75|1806.35|1805.64|1805.28|504
1641896700000|2022-01-11 10:25:00|1806.37|1805.87|1805.86|1805.56|1806.41|1805.98|1805.86|1805.44|344
1641897000000|2022-01-11 10:30:00|1805.92|1805.62|1805.99|1805.49|1806.57|1806.17|1805.22|1804.82|647
1641897300000|2022-01-11 10:35:00|1805.98|1805.48|1805.85|1805.35|1806.48|1806.02|1805.68|1805.28|484
1641897600000|2022-01-11 10:40:00|1805.86|1805.36|1805.3|1804.8|1805.92|1805.45|1805.11|1804.7|350
1641897900000|2022-01-11 10:45:00|1805.31|1804.81|1805.64|1805.34|1806.03|1805.68|1805.05|1804.66|482
1641898200000|2022-01-11 10:50:00|1805.65|1805.35|1805.91|1805.41|1805.93|1805.52|1805.44|1805.04|310
1641898500000|2022-01-11 10:55:00|1805.9|1805.4|1806.44|1805.94|1806.52|1806.07|1805.78|1805.36|362
1641898800000|2022-01-11 11:00:00|1806.49|1805.99|1805.29|1804.99|1806.53|1806.03|1804.48|1804.18|858
1641899100000|2022-01-11 11:05:00|1805.25|1804.95|1805.36|1804.86|1806.04|1805.64|1805.19|1804.86|433
1641899400000|2022-01-11 11:10:00|1805.31|1805.01|1805.22|1804.72|1805.76|1805.35|1805.11|1804.7|301
1641899700000|2022-01-11 11:15:00|1805.21|1804.71|1805.72|1805.22|1806|1805.54|1804.97|1804.56|319
1641900000000|2022-01-11 11:20:00|1805.73|1805.23|1805.89|1805.39|1806.3|1805.9|1805.6|1805.22|226
1641900300000|2022-01-11 11:25:00|1805.91|1805.41|1805.85|1805.55|1806.12|1805.63|1805.55|1805.12|267
1641900600000|2022-01-11 11:30:00|1805.95|1805.45|1805.96|1805.46|1806.21|1805.8|1805.77|1805.33|286
1641900900000|2022-01-11 11:35:00|1805.95|1805.45|1806.31|1806.01|1806.44|1806.01|1805.81|1805.36|277
1641901200000|2022-01-11 11:40:00|1806.3|1806|1807.13|1806.63|1807.26|1806.9|1806.19|1805.81|331
1641901500000|2022-01-11 11:45:00|1807.12|1806.62|1807.66|1807.16|1807.66|1807.2|1807.01|1806.59|322
1641901800000|2022-01-11 11:50:00|1807.65|1807.15|1807.45|1806.95|1807.88|1807.49|1807.36|1806.95|303
1641902100000|2022-01-11 11:55:00|1807.46|1806.96|1806.8|1806.3|1807.46|1807.07|1806.33|1805.93|421
1641902400000|2022-01-11 12:00:00|1806.78|1806.28|1806.63|1806.13|1807.09|1806.74|1806.21|1805.79|528
1641902700000|2022-01-11 12:05:00|1806.64|1806.14|1806.32|1805.82|1807.07|1806.68|1806.22|1805.82|439
1641903000000|2022-01-11 12:10:00|1806.33|1805.83|1806.98|1806.48|1807.05|1806.66|1805.36|1804.97|527
1641903300000|2022-01-11 12:15:00|1806.99|1806.49|1807.35|1806.85|1807.82|1807.39|1806.87|1806.44|507
1641903600000|2022-01-11 12:20:00|1807.37|1806.87|1806.7|1806.2|1807.44|1807.09|1806.56|1806.12|460
1641903900000|2022-01-11 12:25:00|1806.71|1806.21|1807.48|1806.98|1807.5|1807.1|1806.46|1806.03|500
1641904200000|2022-01-11 12:30:00|1807.47|1806.97|1807.21|1806.71|1807.9|1807.51|1806.94|1806.54|416
1641904500000|2022-01-11 12:35:00|1807.23|1806.73|1807.16|1806.86|1807.67|1807.27|1807.07|1806.7|493
1641904800000|2022-01-11 12:40:00|1807.04|1806.74|1806.67|1806.37|1807.29|1806.86|1806.57|1806.23|427
1641905100000|2022-01-11 12:45:00|1806.66|1806.36|1807.01|1806.71|1807.21|1806.8|1806.55|1806.15|390
1641905400000|2022-01-11 12:50:00|1807.02|1806.72|1807.42|1806.92|1807.56|1807.16|1806.74|1806.36|599
1641905700000|2022-01-11 12:55:00|1807.43|1806.93|1807.77|1807.27|1808.46|1808.12|1806.84|1806.46|798
1641906000000|2022-01-11 13:00:00|1807.73|1807.23|1808.4|1808.1|1808.49|1808.12|1807.25|1806.86|1006
1641906300000|2022-01-11 13:05:00|1808.37|1808.07|1809.16|1808.86|1809.31|1808.95|1808.03|1807.66|688
1641906600000|2022-01-11 13:10:00|1809.13|1808.83|1807.67|1807.17|1809.33|1808.93|1807.41|1807.01|820
1641906900000|2022-01-11 13:15:00|1807.69|1807.19|1808.38|1808.08|1808.57|1808.21|1807.51|1807.1|736
1641907200000|2022-01-11 13:20:00|1808.31|1808.01|1807.77|1807.47|1808.66|1808.3|1806.49|1806.19|1063
1641907500000|2022-01-11 13:25:00|1807.8|1807.5|1808.38|1807.88|1809.04|1808.67|1807.65|1807.3|1060
1641907800000|2022-01-11 13:30:00|1808.29|1807.99|1806.82|1806.32|1808.49|1808.19|1806.72|1806.31|872
1641908100000|2022-01-11 13:35:00|1806.83|1806.33|1805.44|1804.94|1806.86|1806.54|1805.33|1804.94|919
1641908400000|2022-01-11 13:40:00|1805.39|1805.09|1805.83|1805.53|1806.1|1805.73|1804.78|1804.46|966
1641908700000|2022-01-11 13:45:00|1805.84|1805.54|1806.69|1806.19|1806.87|1806.56|1805.68|1805.3|921
1641909000000|2022-01-11 13:50:00|1806.71|1806.21|1805.96|1805.66|1807.35|1806.95|1805.84|1805.41|766
1641909300000|2022-01-11 13:55:00|1805.97|1805.67|1805.75|1805.45|1806.16|1805.78|1805.34|1804.95|777
1641909600000|2022-01-11 14:00:00|1805.82|1805.52|1803.93|1803.63|1806|1805.6|1802.93|1802.62|1192
1641909900000|2022-01-11 14:05:00|1803.91|1803.61|1802.36|1802.06|1804.09|1803.71|1802.3|1801.92|1182
1641910200000|2022-01-11 14:10:00|1802.37|1802.07|1802.85|1802.35|1803.59|1803.21|1801.99|1801.69|1209
1641910500000|2022-01-11 14:15:00|1802.84|1802.34|1802.76|1802.46|1803.42|1803.03|1802.57|1802.23|996
1641910800000|2022-01-11 14:20:00|1802.81|1802.51|1803.49|1803.19|1805.07|1804.67|1802.64|1802.25|980
1641911100000|2022-01-11 14:25:00|1803.59|1803.09|1803.89|1803.59|1804.17|1803.77|1802.82|1802.52|838
1641911400000|2022-01-11 14:30:00|1803.9|1803.6|1805|1804.7|1805.45|1805.15|1802.97|1802.58|1340
1641911700000|2022-01-11 14:35:00|1805.01|1804.71|1805.95|1805.45|1806.64|1806.34|1804.2|1803.9|1356
1641912000000|2022-01-11 14:40:00|1805.85|1805.55|1804.72|1804.42|1806.98|1806.68|1804.41|1804.05|1394
1641912300000|2022-01-11 14:45:00|1804.67|1804.37|1804.51|1804.21|1805.1|1804.8|1803.32|1802.87|1308
1641912600000|2022-01-11 14:50:00|1804.57|1804.27|1805.4|1805.1|1806.29|1805.94|1804.09|1803.71|1144
1641912900000|2022-01-11 14:55:00|1805.45|1805.15|1806.12|1805.82|1807.47|1807.17|1805.37|1805.07|1300
1641913200000|2022-01-11 15:00:00|1806.16|1805.86|1808|1807.7|1808.35|1808.03|1805.58|1805.17|1257
1641913500000|2022-01-11 15:05:00|1807.99|1807.69|1807.11|1806.81|1808.93|1808.53|1807.07|1806.68|1170
1641913800000|2022-01-11 15:10:00|1807.14|1806.84|1806.4|1806.1|1807.35|1806.97|1805.83|1805.53|1001
1641914100000|2022-01-11 15:15:00|1806.43|1806.13|1806.25|1805.95|1806.92|1806.62|1805.83|1805.53|903
1641914400000|2022-01-11 15:20:00|1806.26|1805.96|1808.38|1808.08|1808.44|1808.08|1806.26|1805.88|970
1641914700000|2022-01-11 15:25:00|1808.48|1807.98|1808.26|1807.96|1809.25|1808.95|1808.04|1807.65|1138
1641915000000|2022-01-11 15:30:00|1808.25|1807.95|1808.83|1808.53|1809.17|1808.83|1807.74|1807.38|1231
1641915300000|2022-01-11 15:35:00|1808.84|1808.54|1808.08|1807.78|1809.14|1808.77|1807.73|1807.37|966
1641915600000|2022-01-11 15:40:00|1808.07|1807.77|1806.81|1806.51|1808.47|1808.17|1806.22|1805.89|1119
1641915900000|2022-01-11 15:45:00|1806.78|1806.48|1808.74|1808.44|1809.58|1809.28|1806.62|1806.25|1303
1641916200000|2022-01-11 15:50:00|1808.76|1808.46|1808.34|1808.04|1808.96|1808.66|1807.63|1807.33|1052
1641916500000|2022-01-11 15:55:00|1808.32|1808.02|1811.9|1811.6|1812.42|1812.12|1808.23|1807.93|1356
1641916800000|2022-01-11 16:00:00|1811.92|1811.62|1811.97|1811.67|1812.53|1812.21|1810.21|1809.82|1402
1641917100000|2022-01-11 16:05:00|1811.98|1811.68|1812.44|1812.14|1812.69|1812.31|1811.55|1811.25|1123
1641917400000|2022-01-11 16:10:00|1812.54|1812.04|1813.46|1812.96|1814.01|1813.62|1812.12|1811.72|1275
1641917700000|2022-01-11 16:15:00|1813.31|1813.01|1813.3|1813|1814.74|1814.36|1813.15|1812.84|1100
1641918000000|2022-01-11 16:20:00|1813.31|1813.01|1814.46|1814.16|1814.54|1814.24|1812.76|1812.41|1132
1641918300000|2022-01-11 16:25:00|1814.5|1814.2|1815.51|1815.21|1815.9|1815.54|1814.11|1813.71|1214
1641918600000|2022-01-11 16:30:00|1815.52|1815.22|1816.2|1815.9|1816.71|1816.34|1815.48|1815.18|1041
1641918900000|2022-01-11 16:35:00|1816.21|1815.91|1816.16|1815.86|1816.42|1816.02|1815.43|1815.03|917
1641919200000|2022-01-11 16:40:00|1816.19|1815.89|1816.3|1815.8|1817.03|1816.73|1816.06|1815.68|920
1641919500000|2022-01-11 16:45:00|1816.31|1815.81|1816.41|1816.11|1816.51|1816.16|1815.66|1815.29|875
1641919800000|2022-01-11 16:50:00|1816.52|1816.22|1816.43|1816.13|1816.88|1816.51|1815.94|1815.56|774
1641920100000|2022-01-11 16:55:00|1816.46|1816.16|1815.48|1815.18|1816.55|1816.25|1815.42|1815.04|815
1641920400000|2022-01-11 17:00:00|1815.49|1815.19|1814.98|1814.68|1815.95|1815.61|1814.83|1814.37|814
1641920700000|2022-01-11 17:05:00|1815.08|1814.58|1815.69|1815.19|1815.69|1815.29|1814.12|1813.8|704
1641921000000|2022-01-11 17:10:00|1815.68|1815.18|1815.94|1815.44|1816.27|1815.89|1815.24|1814.87|789
1641921300000|2022-01-11 17:15:00|1815.91|1815.61|1815.53|1815.23|1816.19|1815.82|1815.27|1814.87|710
1641921600000|2022-01-11 17:20:00|1815.54|1815.24|1816.31|1815.81|1816.31|1815.9|1815.42|1815.08|637
1641921900000|2022-01-11 17:25:00|1816.29|1815.79|1815.42|1815.12|1816.32|1815.91|1815.08|1814.71|659
1641922200000|2022-01-11 17:30:00|1815.51|1815.21|1815.26|1814.76|1815.89|1815.39|1814.97|1814.57|776
1641922500000|2022-01-11 17:35:00|1815.27|1814.77|1816.51|1816.01|1816.69|1816.23|1815.24|1814.75|638
1641922800000|2022-01-11 17:40:00|1816.52|1816.02|1817.07|1816.57|1817.48|1816.98|1816.4|1816|633
1641923100000|2022-01-11 17:45:00|1817.06|1816.56|1817.04|1816.54|1817.53|1817.22|1816.77|1816.32|684
1641923400000|2022-01-11 17:50:00|1817.07|1816.57|1817.55|1817.05|1817.71|1817.34|1816.88|1816.38|631
1641923700000|2022-01-11 17:55:00|1817.56|1817.06|1817.86|1817.36|1818.11|1817.7|1817.28|1816.79|558
1641924000000|2022-01-11 18:00:00|1817.84|1817.34|1818.36|1817.86|1818.41|1817.91|1817.56|1817.06|867
1641924300000|2022-01-11 18:05:00|1818.37|1817.87|1817.97|1817.47|1818.38|1817.88|1817.58|1817.08|818
1641924600000|2022-01-11 18:10:00|1817.91|1817.41|1818.17|1817.67|1818.26|1817.76|1817.61|1817.11|627
1641924900000|2022-01-11 18:15:00|1818.15|1817.65|1818.18|1817.68|1818.4|1817.96|1817.64|1817.18|828
1641925200000|2022-01-11 18:20:00|1818.19|1817.69|1818.38|1818.08|1819|1818.67|1817.78|1817.28|805
1641925500000|2022-01-11 18:25:00|1818.37|1818.07|1819.11|1818.81|1819.28|1818.85|1817.95|1817.57|998
1641925800000|2022-01-11 18:30:00|1819.1|1818.8|1819.58|1819.08|1819.58|1819.13|1818.64|1818.25|788
1641926100000|2022-01-11 18:35:00|1819.59|1819.09|1819.02|1818.52|1819.68|1819.3|1818.85|1818.44|545
1641926400000|2022-01-11 18:40:00|1819.03|1818.53|1819.11|1818.61|1819.32|1818.93|1818.31|1817.91|509
1641926700000|2022-01-11 18:45:00|1819.12|1818.62|1819.5|1819.2|1819.6|1819.2|1818.79|1818.39|502
1641927000000|2022-01-11 18:50:00|1819.49|1819.19|1819.67|1819.37|1820.17|1819.78|1819.39|1818.99|521
1641927300000|2022-01-11 18:55:00|1819.68|1819.38|1820.33|1819.83|1820.4|1820|1819.68|1819.37|524
1641927600000|2022-01-11 19:00:00|1820.34|1819.84|1820.22|1819.92|1820.53|1820.23|1819.22|1818.83|671
1641927900000|2022-01-11 19:05:00|1820.21|1819.91|1819.93|1819.43|1820.34|1819.97|1819.28|1818.88|574
1641928200000|2022-01-11 19:10:00|1819.94|1819.44|1820.16|1819.86|1820.53|1820.16|1819.49|1819.11|480
1641928500000|2022-01-11 19:15:00|1820.18|1819.88|1820.08|1819.58|1820.8|1820.49|1819.88|1819.48|559
1641928800000|2022-01-11 19:20:00|1820.09|1819.59|1820.15|1819.65|1820.47|1820.17|1819.64|1819.25|416
1641929100000|2022-01-11 19:25:00|1820.14|1819.64|1820.19|1819.69|1820.79|1820.38|1819.92|1819.52|510
1641929400000|2022-01-11 19:30:00|1820.2|1819.7|1819.66|1819.16|1820.2|1819.76|1819.49|1819.11|390
1641929700000|2022-01-11 19:35:00|1819.67|1819.17|1820.41|1819.91|1820.41|1820.02|1819.48|1819.04|474
1641930000000|2022-01-11 19:40:00|1820.4|1819.9|1820.51|1820.01|1820.63|1820.24|1820.11|1819.72|393
1641930300000|2022-01-11 19:45:00|1820.48|1819.98|1820.79|1820.29|1820.8|1820.37|1820.19|1819.8|356
1641930600000|2022-01-11 19:50:00|1820.8|1820.3|1821.37|1820.87|1821.5|1821.07|1820.51|1820.08|588
1641930900000|2022-01-11 19:55:00|1821.31|1820.81|1821.17|1820.67|1821.5|1821.12|1820.65|1820.26|682
1641931200000|2022-01-11 20:00:00|1821.19|1820.69|1821.54|1821.04|1821.58|1821.21|1820.78|1820.4|586
1641931500000|2022-01-11 20:05:00|1821.53|1821.03|1821.17|1820.87|1821.73|1821.32|1821.17|1820.8|407
1641931800000|2022-01-11 20:10:00|1821.19|1820.89|1821.61|1821.11|1821.98|1821.56|1820.91|1820.61|429
1641932100000|2022-01-11 20:15:00|1821.62|1821.12|1821.72|1821.22|1821.79|1821.42|1821.12|1820.7|385
1641932400000|2022-01-11 20:20:00|1821.76|1821.26|1821.15|1820.65|1821.76|1821.32|1821.01|1820.58|475
1641932700000|2022-01-11 20:25:00|1821.16|1820.66|1821.82|1821.32|1821.89|1821.44|1820.63|1820.17|452
1641933000000|2022-01-11 20:30:00|1821.83|1821.33|1822.53|1822.03|1822.71|1822.21|1821.81|1821.33|520
1641933300000|2022-01-11 20:35:00|1822.6|1822.1|1822.66|1822.16|1822.89|1822.48|1822.27|1821.85|492
1641933600000|2022-01-11 20:40:00|1822.67|1822.17|1822.28|1821.78|1823.05|1822.65|1822.22|1821.73|415
1641933900000|2022-01-11 20:45:00|1822.29|1821.79|1822.58|1822.08|1822.88|1822.4|1821.78|1821.34|598
1641934200000|2022-01-11 20:50:00|1822.57|1822.07|1822.78|1822.28|1823.03|1822.67|1822.31|1821.91|620
1641934500000|2022-01-11 20:55:00|1822.8|1822.3|1823.35|1822.85|1823.54|1823.17|1822.61|1822.22|789
1641934800000|2022-01-11 21:00:00|1823.33|1822.83|1822.96|1822.46|1823.33|1822.83|1822.55|1822.05|476
1641935100000|2022-01-11 21:05:00|1822.97|1822.47|1823.14|1822.84|1823.39|1822.99|1822.87|1822.47|308
1641935400000|2022-01-11 21:10:00|1823.24|1822.74|1823.35|1822.85|1823.35|1822.99|1823.01|1822.6|219
1641935700000|2022-01-11 21:15:00|1823.29|1822.99|1823.05|1822.55|1823.31|1822.99|1822.93|1822.51|239
1641936000000|2022-01-11 21:20:00|1823.03|1822.53|1823.11|1822.61|1823.14|1822.73|1822.88|1822.44|188
1641936300000|2022-01-11 21:25:00|1823|1822.7|1822.96|1822.46|1823.1|1822.7|1822.66|1822.18|242
1641936600000|2022-01-11 21:30:00|1822.98|1822.48|1822.91|1822.61|1823.09|1822.7|1822.78|1822.38|262
1641936900000|2022-01-11 21:35:00|1823.01|1822.51|1822.75|1822.25|1823.06|1822.66|1822.46|1822.06|189
1641937200000|2022-01-11 21:40:00|1822.74|1822.24|1822.52|1822.02|1822.78|1822.36|1822.38|1821.98|220
1641937500000|2022-01-11 21:45:00|1822.47|1821.97|1822.59|1822.09|1822.72|1822.22|1822.21|1821.71|300
1641937800000|2022-01-11 21:50:00|1822.58|1822.08|1821.69|1821.19|1822.81|1822.31|1821.64|1821.14|269
1641938100000|2022-01-11 21:55:00|1821.68|1821.18|1821.95|1821.45|1822|1821.58|1821.58|1821.08|282
1641942000000|2022-01-11 23:00:00|1821.33|1820.83|1820.53|1820.03|1821.34|1820.84|1820.38|1819.88|442
1641942300000|2022-01-11 23:05:00|1820.52|1820.02|1820.64|1820.14|1821.1|1820.6|1820.41|1819.91|361
1641942600000|2022-01-11 23:10:00|1820.63|1820.13|1820.59|1820.09|1820.84|1820.34|1820.57|1820.07|262
1641942900000|2022-01-11 23:15:00|1820.6|1820.1|1821.45|1820.95|1821.64|1821.14|1820.53|1820.04|460
1641943200000|2022-01-11 23:20:00|1821.43|1820.93|1821.41|1820.91|1821.7|1821.23|1821.19|1820.69|275
1641943500000|2022-01-11 23:25:00|1821.42|1820.92|1821.52|1821.02|1821.65|1821.15|1820.69|1820.31|295
1641943800000|2022-01-11 23:30:00|1821.54|1821.04|1821.72|1821.22|1821.9|1821.49|1821.54|1821.04|320
1641944100000|2022-01-11 23:35:00|1821.7|1821.2|1821.75|1821.25|1822.06|1821.59|1821.53|1821.09|468
1641944400000|2022-01-11 23:40:00|1821.78|1821.28|1821.29|1820.79|1821.88|1821.39|1820.96|1820.58|522
1641944700000|2022-01-11 23:45:00|1821.27|1820.77|1821.21|1820.71|1821.5|1821|1820.76|1820.43|327
1641945000000|2022-01-11 23:50:00|1821.22|1820.72|1820.8|1820.3|1821.5|1821|1820.48|1820.07|594
1641945300000|2022-01-11 23:55:00|1820.87|1820.37|1821.07|1820.57|1821.23|1820.9|1820.74|1820.24|298
1641945600000|2022-01-12 00:00:00|1820.95|1820.45|1821.5|1821|1821.71|1821.29|1820.65|1820.33|372
1641945900000|2022-01-12 00:05:00|1821.51|1821.01|1821.43|1820.93|1821.85|1821.51|1821.34|1820.84|351
1641946200000|2022-01-12 00:10:00|1821.4|1820.9|1821.47|1821.17|1821.71|1821.21|1821.32|1820.84|268
1641946500000|2022-01-12 00:15:00|1821.57|1821.07|1821.58|1821.08|1822.31|1821.85|1821.25|1820.75|391
1641946800000|2022-01-12 00:20:00|1821.53|1821.03|1822.26|1821.76|1822.47|1821.97|1821.51|1821.03|423
1641947100000|2022-01-12 00:25:00|1822.25|1821.75|1822.19|1821.69|1822.45|1822|1821.88|1821.55|336
1641947400000|2022-01-12 00:30:00|1822.2|1821.7|1822.72|1822.22|1822.86|1822.39|1821.91|1821.55|284
1641947700000|2022-01-12 00:35:00|1822.71|1822.21|1821.98|1821.68|1822.85|1822.43|1821.98|1821.67|220
1641948000000|2022-01-12 00:40:00|1821.97|1821.67|1822.02|1821.52|1822.2|1821.8|1821.83|1821.45|276
1641948300000|2022-01-12 00:45:00|1822.03|1821.53|1821.51|1821.01|1822.09|1821.69|1821.18|1820.81|315
1641948600000|2022-01-12 00:50:00|1821.52|1821.02|1821.17|1820.67|1821.73|1821.32|1820.54|1820.14|419
1641948900000|2022-01-12 00:55:00|1821.15|1820.65|1821.13|1820.63|1821.42|1820.92|1820.92|1820.42|377
1641949200000|2022-01-12 01:00:00|1821.15|1820.65|1821.51|1821.01|1822.44|1822.07|1820.6|1820.2|1132
1641949500000|2022-01-12 01:05:00|1821.47|1820.97|1820.61|1820.31|1822.09|1821.7|1820.5|1820|757
1641949800000|2022-01-12 01:10:00|1820.62|1820.32|1820.02|1819.52|1820.91|1820.44|1819.85|1819.46|524
1641950100000|2022-01-12 01:15:00|1820.03|1819.53|1819.86|1819.36|1820.09|1819.7|1818.94|1818.57|606
1641950400000|2022-01-12 01:20:00|1819.87|1819.37|1820|1819.5|1820.32|1819.87|1819.82|1819.32|502
1641950700000|2022-01-12 01:25:00|1819.99|1819.49|1818.9|1818.6|1820.29|1819.89|1818.74|1818.25|579
1641951000000|2022-01-12 01:30:00|1818.95|1818.65|1819.98|1819.48|1819.99|1819.63|1818.95|1818.49|776
1641951300000|2022-01-12 01:35:00|1819.96|1819.46|1819.83|1819.33|1820.22|1819.84|1819.71|1819.31|533
1641951600000|2022-01-12 01:40:00|1819.82|1819.32|1819.88|1819.58|1820.21|1819.82|1819.72|1819.31|455
1641951900000|2022-01-12 01:45:00|1819.89|1819.59|1819.96|1819.46|1820.21|1819.81|1819.78|1819.28|347
1641952200000|2022-01-12 01:50:00|1819.97|1819.47|1819.42|1818.92|1820.08|1819.68|1819.32|1818.89|334
1641952500000|2022-01-12 01:55:00|1819.43|1818.93|1819.36|1818.86|1820.07|1819.57|1819.27|1818.8|481
1641952800000|2022-01-12 02:00:00|1819.34|1818.84|1820.24|1819.74|1820.64|1820.24|1819.34|1818.84|394
1641953100000|2022-01-12 02:05:00|1820.21|1819.71|1819.62|1819.32|1820.21|1819.71|1819.53|1819.11|512
1641953400000|2022-01-12 02:10:00|1819.73|1819.23|1820.48|1820.18|1820.63|1820.2|1819.29|1818.89|489
1641953700000|2022-01-12 02:15:00|1820.5|1820.2|1819.68|1819.18|1820.68|1820.31|1819.55|1819.15|594
1641954000000|2022-01-12 02:20:00|1819.67|1819.17|1819.73|1819.23|1819.82|1819.4|1819.46|1818.99|310
1641954300000|2022-01-12 02:25:00|1819.72|1819.22|1819.77|1819.27|1819.8|1819.35|1819.46|1819.01|238
1641954600000|2022-01-12 02:30:00|1819.78|1819.28|1819.82|1819.52|1820.57|1820.15|1819.45|1818.95|456
1641954900000|2022-01-12 02:35:00|1819.84|1819.54|1819.86|1819.36|1820.06|1819.68|1819.44|1818.96|445
1641955200000|2022-01-12 02:40:00|1819.88|1819.38|1819.82|1819.52|1819.96|1819.62|1819.47|1819.04|277
1641955500000|2022-01-12 02:45:00|1819.92|1819.42|1819.33|1818.83|1819.94|1819.55|1819.2|1818.8|377
1641955800000|2022-01-12 02:50:00|1819.32|1818.82|1819.41|1818.91|1819.49|1819.06|1819.13|1818.72|350
1641956100000|2022-01-12 02:55:00|1819.43|1818.93|1819.75|1819.25|1819.8|1819.42|1819.35|1818.93|344
1641956400000|2022-01-12 03:00:00|1819.74|1819.24|1820.05|1819.55|1820.11|1819.7|1819.45|1819.01|395
1641956700000|2022-01-12 03:05:00|1820.06|1819.56|1819.7|1819.2|1820.18|1819.74|1819.54|1819.15|371
1641957000000|2022-01-12 03:10:00|1819.71|1819.21|1819.48|1818.98|1819.71|1819.27|1819.18|1818.7|297
1641957300000|2022-01-12 03:15:00|1819.49|1818.99|1819.7|1819.2|1819.74|1819.39|1819.37|1818.87|281
1641957600000|2022-01-12 03:20:00|1819.71|1819.21|1819.71|1819.21|1819.73|1819.33|1819.17|1818.76|295
1641957900000|2022-01-12 03:25:00|1819.72|1819.22|1819.2|1818.7|1819.72|1819.22|1819.01|1818.59|286
1641958200000|2022-01-12 03:30:00|1819.19|1818.69|1819.21|1818.71|1819.62|1819.22|1818.96|1818.54|241
1641958500000|2022-01-12 03:35:00|1819.23|1818.73|1819.06|1818.56|1819.26|1818.78|1818.89|1818.5|203
1641958800000|2022-01-12 03:40:00|1819.05|1818.55|1819.01|1818.51|1819.25|1818.84|1818.85|1818.41|203
1641959100000|2022-01-12 03:45:00|1818.92|1818.62|1818.83|1818.33|1819.08|1818.63|1818.73|1818.31|165
1641959400000|2022-01-12 03:50:00|1818.86|1818.36|1818.57|1818.27|1818.92|1818.52|1818.44|1818.04|234
1641959700000|2022-01-12 03:55:00|1818.55|1818.25|1818.42|1817.92|1818.93|1818.51|1818.31|1817.92|232
1641960000000|2022-01-12 04:00:00|1818.41|1817.91|1818.24|1817.74|1818.59|1818.15|1818.05|1817.67|508
1641960300000|2022-01-12 04:05:00|1818.25|1817.75|1818.41|1817.91|1818.49|1817.99|1817.93|1817.53|275
1641960600000|2022-01-12 04:10:00|1818.4|1817.9|1819.11|1818.61|1819.12|1818.71|1818.3|1817.8|306
1641960900000|2022-01-12 04:15:00|1819.08|1818.58|1819.35|1818.85|1819.47|1818.97|1819|1818.51|250
1641961200000|2022-01-12 04:20:00|1819.32|1818.82|1819.71|1819.21|1819.8|1819.34|1819.3|1818.82|318
1641961500000|2022-01-12 04:25:00|1819.69|1819.19|1819.44|1818.94|1819.71|1819.29|1819.37|1818.91|194
1641961800000|2022-01-12 04:30:00|1819.43|1818.93|1819.11|1818.61|1819.51|1819.12|1819.04|1818.54|193
1641962100000|2022-01-12 04:35:00|1819.1|1818.6|1819.21|1818.71|1819.28|1818.89|1819.01|1818.51|159
1641962400000|2022-01-12 04:40:00|1819.2|1818.7|1818.91|1818.41|1819.23|1818.82|1818.8|1818.41|193
1641962700000|2022-01-12 04:45:00|1818.9|1818.4|1818.78|1818.28|1818.92|1818.51|1818.65|1818.27|122
1641963000000|2022-01-12 04:50:00|1818.57|1818.27|1818.6|1818.1|1818.9|1818.51|1818.57|1818.08|162
1641963300000|2022-01-12 04:55:00|1818.62|1818.12|1818.5|1818|1818.71|1818.28|1818.38|1817.94|187
1641963600000|2022-01-12 05:00:00|1818.51|1818.01|1818.75|1818.25|1819.11|1818.7|1818.3|1817.9|287
1641963900000|2022-01-12 05:05:00|1818.76|1818.26|1819.45|1818.95|1819.52|1819.08|1818.68|1818.23|174
1641964200000|2022-01-12 05:10:00|1819.41|1818.91|1819.54|1819.04|1819.71|1819.28|1819.34|1818.84|144
1641964500000|2022-01-12 05:15:00|1819.56|1819.06|1819.7|1819.2|1819.75|1819.25|1819.5|1819|154
1641964800000|2022-01-12 05:20:00|1819.69|1819.19|1819.96|1819.46|1819.98|1819.48|1819.59|1819.09|169
1641965100000|2022-01-12 05:25:00|1819.97|1819.47|1819.91|1819.41|1820.19|1819.69|1819.73|1819.33|163
1641965400000|2022-01-12 05:30:00|1819.85|1819.35|1820.6|1820.1|1820.65|1820.32|1819.79|1819.31|402
1641965700000|2022-01-12 05:35:00|1820.59|1820.09|1820.96|1820.66|1821.11|1820.66|1820.27|1819.79|478
1641966000000|2022-01-12 05:40:00|1821.12|1820.62|1821.26|1820.76|1821.48|1821.08|1820.97|1820.47|423
1641966300000|2022-01-12 05:45:00|1821.3|1820.8|1821.35|1820.85|1821.58|1821.16|1820.98|1820.58|428
1641966600000|2022-01-12 05:50:00|1821.33|1820.83|1821.4|1821.1|1821.84|1821.42|1821.21|1820.81|460
1641966900000|2022-01-12 05:55:00|1821.52|1821.02|1820.68|1820.38|1821.52|1821.1|1820.51|1820.19|473
1641967200000|2022-01-12 06:00:00|1820.78|1820.28|1821.1|1820.8|1821.22|1820.86|1820.54|1820.16|461
1641967500000|2022-01-12 06:05:00|1821.09|1820.79|1820.95|1820.45|1821.46|1821.09|1820.67|1820.28|385
1641967800000|2022-01-12 06:10:00|1820.94|1820.44|1821.01|1820.51|1821.03|1820.66|1820.52|1820.09|394
1641968100000|2022-01-12 06:15:00|1821|1820.5|1821.52|1821.02|1821.65|1821.24|1820.98|1820.5|450
1641968400000|2022-01-12 06:20:00|1821.44|1820.94|1821.31|1821.01|1821.76|1821.34|1821.21|1820.76|413
1641968700000|2022-01-12 06:25:00|1821.27|1820.97|1820.74|1820.24|1821.44|1821.02|1820.36|1819.93|479
1641969000000|2022-01-12 06:30:00|1820.76|1820.26|1820.52|1820.02|1820.85|1820.35|1820.39|1819.98|257
1641969300000|2022-01-12 06:35:00|1820.53|1820.03|1820.63|1820.13|1820.71|1820.38|1820.31|1819.9|322
1641969600000|2022-01-12 06:40:00|1820.6|1820.1|1820.72|1820.42|1820.92|1820.56|1820.41|1820.03|312
1641969900000|2022-01-12 06:45:00|1820.82|1820.52|1820.25|1819.75|1820.86|1820.52|1820.03|1819.62|320
1641970200000|2022-01-12 06:50:00|1820.23|1819.73|1820.39|1819.89|1820.6|1820.27|1820.13|1819.67|345
1641970500000|2022-01-12 06:55:00|1820.34|1819.84|1820.43|1819.93|1820.47|1820.01|1819.99|1819.56|334
1641970800000|2022-01-12 07:00:00|1820.46|1819.96|1819.77|1819.47|1820.76|1820.39|1819.72|1819.32|664
1641971100000|2022-01-12 07:05:00|1819.82|1819.52|1820.01|1819.71|1820.17|1819.71|1819.57|1819.17|462
1641971400000|2022-01-12 07:10:00|1820.11|1819.61|1818.64|1818.34|1820.47|1820.02|1818.51|1818.21|554
1641971700000|2022-01-12 07:15:00|1818.65|1818.35|1819.39|1818.89|1820.01|1819.71|1818.65|1818.25|589
1641972000000|2022-01-12 07:20:00|1819.36|1818.86|1819.22|1818.72|1819.61|1819.16|1819.07|1818.57|421
1641972300000|2022-01-12 07:25:00|1819.21|1818.71|1818.18|1817.68|1819.27|1818.77|1817.96|1817.64|693
1641972600000|2022-01-12 07:30:00|1818.2|1817.7|1818.05|1817.55|1818.4|1817.9|1817.31|1816.88|757
1641972900000|2022-01-12 07:35:00|1818|1817.7|1817.7|1817.2|1818.03|1817.73|1817.12|1816.74|580
1641973200000|2022-01-12 07:40:00|1817.69|1817.19|1816.68|1816.18|1817.77|1817.27|1816.63|1816.13|630
1641973500000|2022-01-12 07:45:00|1816.69|1816.19|1816.53|1816.03|1817.19|1816.69|1816.05|1815.64|609
1641973800000|2022-01-12 07:50:00|1816.52|1816.02|1817.34|1816.84|1817.4|1816.9|1816.5|1816|490
1641974100000|2022-01-12 07:55:00|1817.33|1816.83|1817.57|1817.07|1817.65|1817.24|1817.15|1816.72|435
1641974400000|2022-01-12 08:00:00|1817.47|1817.17|1817.05|1816.55|1817.56|1817.26|1815.65|1815.35|783
1641974700000|2022-01-12 08:05:00|1817.09|1816.59|1817.56|1817.06|1817.61|1817.16|1816.38|1816.03|625
1641975000000|2022-01-12 08:10:00|1817.57|1817.07|1817.75|1817.45|1818.5|1818.11|1817.32|1816.91|597
1641975300000|2022-01-12 08:15:00|1817.78|1817.48|1817.92|1817.42|1818.55|1818.15|1817.78|1817.38|544
1641975600000|2022-01-12 08:20:00|1817.91|1817.41|1818.17|1817.87|1818.49|1818.1|1817.82|1817.32|520
1641975900000|2022-01-12 08:25:00|1818.18|1817.88|1817.58|1817.08|1818.31|1817.95|1817.19|1816.79|552
1641976200000|2022-01-12 08:30:00|1817.6|1817.1|1817.4|1816.9|1817.63|1817.32|1817.12|1816.71|519
1641976500000|2022-01-12 08:35:00|1817.41|1816.91|1816.87|1816.37|1817.47|1817.03|1816.59|1816.2|591
1641976800000|2022-01-12 08:40:00|1816.89|1816.39|1816.28|1815.98|1817.08|1816.64|1815.95|1815.53|452
1641977100000|2022-01-12 08:45:00|1816.22|1815.92|1816.31|1816.01|1816.5|1816.17|1814.92|1814.57|622
1641977400000|2022-01-12 08:50:00|1816.41|1815.91|1816.58|1816.28|1816.86|1816.45|1815.83|1815.42|510
1641977700000|2022-01-12 08:55:00|1816.6|1816.3|1817.12|1816.62|1817.34|1816.96|1816.56|1816.26|420
1641978000000|2022-01-12 09:00:00|1817.11|1816.61|1816.89|1816.39|1817.4|1817.01|1816.78|1816.36|458
1641978300000|2022-01-12 09:05:00|1816.8|1816.5|1816.08|1815.78|1816.99|1816.6|1815.93|1815.51|526
1641978600000|2022-01-12 09:10:00|1816.18|1815.68|1815.67|1815.17|1816.35|1815.95|1815.41|1815.03|460
1641978900000|2022-01-12 09:15:00|1815.66|1815.16|1815.78|1815.28|1815.81|1815.41|1815.2|1814.8|427
1641979200000|2022-01-12 09:20:00|1815.77|1815.27|1816.11|1815.61|1816.11|1815.69|1815.18|1814.78|446
1641979500000|2022-01-12 09:25:00|1816.1|1815.6|1816.46|1815.96|1816.51|1816.11|1815.77|1815.38|441
1641979800000|2022-01-12 09:30:00|1816.47|1815.97|1816.02|1815.52|1816.63|1816.23|1815.72|1815.35|501
1641980100000|2022-01-12 09:35:00|1816.01|1815.51|1815.86|1815.36|1816.41|1816.01|1815.76|1815.36|377
1641980400000|2022-01-12 09:40:00|1815.85|1815.35|1816.05|1815.55|1816.25|1815.85|1815.56|1815.15|333
1641980700000|2022-01-12 09:45:00|1816.06|1815.56|1816.13|1815.83|1816.33|1815.92|1815.6|1815.22|417
1641981000000|2022-01-12 09:50:00|1816.22|1815.72|1816.38|1815.88|1816.7|1816.29|1816.01|1815.61|347
1641981300000|2022-01-12 09:55:00|1816.39|1815.89|1816.58|1816.08|1816.62|1816.21|1815.94|1815.61|352
1641981600000|2022-01-12 10:00:00|1816.49|1816.19|1818.24|1817.74|1818.24|1817.84|1816.27|1815.86|480
1641981900000|2022-01-12 10:05:00|1818.23|1817.73|1818.32|1817.82|1818.45|1818.05|1817.79|1817.39|422
1641982200000|2022-01-12 10:10:00|1818.31|1817.81|1818.22|1817.72|1818.46|1818.09|1817.86|1817.39|387
1641982500000|2022-01-12 10:15:00|1818.21|1817.71|1817.43|1817.13|1818.39|1818.01|1817.3|1816.92|398
1641982800000|2022-01-12 10:20:00|1817.42|1817.12|1817.33|1816.83|1817.7|1817.3|1817.11|1816.7|349
1641983100000|2022-01-12 10:25:00|1817.32|1816.82|1817.34|1816.84|1817.59|1817.21|1817.13|1816.75|370
1641983400000|2022-01-12 10:30:00|1817.33|1816.83|1817.14|1816.64|1817.52|1817.11|1816.26|1815.84|561
1641983700000|2022-01-12 10:35:00|1817.13|1816.63|1817.91|1817.61|1818.39|1817.99|1816.82|1816.37|388
1641984000000|2022-01-12 10:40:00|1817.89|1817.59|1817.74|1817.24|1818.04|1817.62|1817.38|1816.99|406
1641984300000|2022-01-12 10:45:00|1817.64|1817.34|1818.14|1817.64|1818.17|1817.76|1817.59|1817.2|335
1641984600000|2022-01-12 10:50:00|1818.13|1817.63|1818.3|1817.8|1818.36|1817.96|1817.75|1817.36|312
1641984900000|2022-01-12 10:55:00|1818.2|1817.9|1817.66|1817.36|1818.33|1817.94|1817.65|1817.25|314
1641985200000|2022-01-12 11:00:00|1817.65|1817.35|1818.14|1817.64|1818.3|1817.92|1817.53|1817.13|302
1641985500000|2022-01-12 11:05:00|1818.05|1817.75|1818.21|1817.91|1818.42|1818.07|1817.91|1817.49|326
1641985800000|2022-01-12 11:10:00|1818.2|1817.9|1818.06|1817.76|1818.34|1817.93|1817.96|1817.57|312
1641986100000|2022-01-12 11:15:00|1818.03|1817.73|1818.09|1817.59|1818.28|1817.89|1817.85|1817.45|282
1641986400000|2022-01-12 11:20:00|1818.1|1817.6|1818.28|1817.98|1818.38|1817.99|1817.81|1817.4|339
1641986700000|2022-01-12 11:25:00|1818.38|1817.88|1818.41|1817.91|1818.81|1818.4|1818.09|1817.69|330
1641987000000|2022-01-12 11:30:00|1818.42|1817.92|1818.03|1817.73|1818.83|1818.43|1817.82|1817.44|441
1641987300000|2022-01-12 11:35:00|1818.11|1817.61|1817.57|1817.07|1818.16|1817.76|1817.47|1817.07|343
1641987600000|2022-01-12 11:40:00|1817.56|1817.06|1817.63|1817.33|1817.96|1817.57|1817.32|1816.92|361
1641987900000|2022-01-12 11:45:00|1817.62|1817.32|1817.2|1816.7|1817.95|1817.56|1817.06|1816.69|334
1641988200000|2022-01-12 11:50:00|1817.19|1816.69|1816.67|1816.17|1817.51|1817.14|1816.49|1816.09|363
1641988500000|2022-01-12 11:55:00|1816.68|1816.18|1817.52|1817.02|1817.67|1817.28|1816.56|1816.16|438
1641988800000|2022-01-12 12:00:00|1817.53|1817.03|1817.21|1816.71|1817.67|1817.28|1817.1|1816.71|425
1641989100000|2022-01-12 12:05:00|1817.22|1816.72|1816.93|1816.43|1817.42|1817.03|1816.84|1816.43|386
1641989400000|2022-01-12 12:10:00|1816.95|1816.45|1817.13|1816.63|1817.26|1816.83|1816.57|1816.18|347
1641989700000|2022-01-12 12:15:00|1817.15|1816.65|1817.27|1816.77|1817.44|1817.07|1816.98|1816.57|296
1641990000000|2022-01-12 12:20:00|1817.16|1816.86|1817.42|1817.12|1817.52|1817.13|1816.91|1816.51|433
1641990300000|2022-01-12 12:25:00|1817.41|1817.11|1817.97|1817.47|1817.97|1817.62|1817.3|1816.91|396
1641990600000|2022-01-12 12:30:00|1817.9|1817.6|1818.13|1817.83|1818.8|1818.43|1817.88|1817.52|585
1641990900000|2022-01-12 12:35:00|1818.14|1817.84|1819.16|1818.66|1819.38|1818.98|1818.13|1817.79|582
1641991200000|2022-01-12 12:40:00|1819.13|1818.63|1818.85|1818.55|1819.47|1819.09|1818.72|1818.33|428
1641991500000|2022-01-12 12:45:00|1818.79|1818.49|1818.42|1818.12|1819.25|1818.84|1818.16|1817.79|517
1641991800000|2022-01-12 12:50:00|1818.41|1818.11|1819.31|1818.81|1819.47|1819.16|1818.34|1817.95|623
1641992100000|2022-01-12 12:55:00|1819.32|1818.82|1819.71|1819.21|1819.74|1819.35|1818.82|1818.48|445
1641992400000|2022-01-12 13:00:00|1819.59|1819.29|1819.3|1819|1820.27|1819.89|1818.93|1818.53|1148
1641992700000|2022-01-12 13:05:00|1819.32|1819.02|1820.03|1819.53|1820.11|1819.76|1818.37|1818.04|879
1641993000000|2022-01-12 13:10:00|1819.92|1819.62|1819.43|1818.93|1820.25|1819.91|1819.25|1818.9|859
1641993300000|2022-01-12 13:15:00|1819.41|1818.91|1820.36|1820.06|1820.61|1820.24|1819.13|1818.79|854
1641993600000|2022-01-12 13:20:00|1820.28|1819.98|1820.46|1820.16|1821.03|1820.63|1818.37|1817.96|1239
1641993900000|2022-01-12 13:25:00|1820.33|1820.03|1819.45|1818.95|1821.07|1820.66|1819.31|1818.91|958
1641994200000|2022-01-12 13:30:00|1819.46|1818.96|1819.16|1818.66|1821.33|1820.83|1817.72|1817.22|1798
1641994500000|2022-01-12 13:35:00|1819.09|1818.59|1821.65|1821.15|1821.93|1821.43|1818.4|1818.02|1766
1641994800000|2022-01-12 13:40:00|1821.52|1821.22|1824.06|1823.56|1825.64|1825.34|1821.39|1821.09|1897
1641995100000|2022-01-12 13:45:00|1824.05|1823.55|1823.29|1822.99|1824.05|1823.71|1821.23|1820.93|1660
1641995400000|2022-01-12 13:50:00|1823.39|1823.09|1822.68|1822.18|1823.52|1823.12|1821.03|1820.62|1327
1641995700000|2022-01-12 13:55:00|1822.69|1822.19|1821.54|1821.04|1822.69|1822.3|1820.89|1820.49|1273
1641996000000|2022-01-12 14:00:00|1821.62|1821.12|1821.78|1821.48|1822.33|1821.95|1819.61|1819.31|1414
1641996300000|2022-01-12 14:05:00|1821.77|1821.47|1822.22|1821.92|1822.38|1822.01|1820.73|1820.35|1035
1641996600000|2022-01-12 14:10:00|1822.21|1821.91|1820.89|1820.39|1822.45|1822.07|1819.06|1818.76|1153
1641996900000|2022-01-12 14:15:00|1820.88|1820.38|1820.63|1820.33|1820.96|1820.65|1819.78|1819.46|1010
1641997200000|2022-01-12 14:20:00|1820.61|1820.31|1821.39|1821.09|1821.93|1821.63|1820.4|1820.08|1101
1641997500000|2022-01-12 14:25:00|1821.4|1821.1|1822.4|1822.1|1822.85|1822.55|1821.01|1820.67|1060
1641997800000|2022-01-12 14:30:00|1822.38|1822.08|1821.64|1821.34|1823.23|1822.84|1821.14|1820.84|1401
1641998100000|2022-01-12 14:35:00|1821.62|1821.32|1822.4|1822.1|1823|1822.68|1821.54|1821.23|1205
1641998400000|2022-01-12 14:40:00|1822.48|1822.18|1824.05|1823.75|1824.65|1824.35|1822.19|1821.8|1395
1641998700000|2022-01-12 14:45:00|1824.02|1823.72|1823.62|1823.32|1824.43|1824.11|1822.54|1822.17|1222
1641999000000|2022-01-12 14:50:00|1823.7|1823.4|1824.46|1824.16|1824.73|1824.35|1823.13|1822.72|1050
1641999300000|2022-01-12 14:55:00|1824.57|1824.07|1822.1|1821.8|1824.57|1824.19|1821.6|1821.23|1215
1641999600000|2022-01-12 15:00:00|1822.18|1821.88|1822.29|1821.99|1822.72|1822.34|1821.42|1821.01|1330
1641999900000|2022-01-12 15:05:00|1822.3|1822|1823.3|1823|1823.66|1823.21|1821.97|1821.67|971
1642000200000|2022-01-12 15:10:00|1823.28|1822.98|1824.07|1823.77|1824.29|1823.9|1823.15|1822.79|1002
1642000500000|2022-01-12 15:15:00|1824.09|1823.79|1824.1|1823.8|1824.55|1824.15|1823.31|1822.94|1011
1642000800000|2022-01-12 15:20:00|1824.09|1823.79|1824.66|1824.16|1824.95|1824.61|1823.99|1823.6|1145
1642001100000|2022-01-12 15:25:00|1824.56|1824.26|1824.21|1823.91|1824.94|1824.57|1824|1823.61|954
1642001400000|2022-01-12 15:30:00|1824.22|1823.92|1822.52|1822.22|1824.29|1823.99|1821.09|1820.78|1142
1642001700000|2022-01-12 15:35:00|1822.49|1822.19|1822.52|1822.22|1823.33|1822.95|1822.32|1821.92|985
1642002000000|2022-01-12 15:40:00|1822.51|1822.21|1822.1|1821.8|1822.77|1822.39|1821.69|1821.35|998
1642002300000|2022-01-12 15:45:00|1822.09|1821.79|1824.2|1823.9|1824.31|1823.91|1822.06|1821.72|934
1642002600000|2022-01-12 15:50:00|1824.19|1823.89|1824.26|1823.96|1824.87|1824.51|1823.75|1823.42|932
1642002900000|2022-01-12 15:55:00|1824.22|1823.92|1824|1823.7|1824.86|1824.51|1823.82|1823.52|816
1642003200000|2022-01-12 16:00:00|1823.98|1823.68|1822.88|1822.58|1824.52|1824.22|1822.88|1822.51|868
1642003500000|2022-01-12 16:05:00|1822.89|1822.59|1822.66|1822.36|1823.68|1823.37|1822.11|1821.81|903
1642003800000|2022-01-12 16:10:00|1822.65|1822.35|1821.9|1821.6|1822.96|1822.63|1821.87|1821.55|653
1642004100000|2022-01-12 16:15:00|1821.89|1821.59|1821.19|1820.89|1822.79|1822.49|1821.19|1820.89|1048
1642004400000|2022-01-12 16:20:00|1821.16|1820.86|1821.36|1821.06|1822.25|1821.91|1820.52|1820.21|1108
1642004700000|2022-01-12 16:25:00|1821.31|1821.01|1821.93|1821.63|1822.07|1821.71|1820.35|1820.02|958
1642005000000|2022-01-12 16:30:00|1821.92|1821.62|1823.22|1822.92|1823.28|1822.98|1821.92|1821.55|813
1642005300000|2022-01-12 16:35:00|1823.21|1822.91|1823.48|1823.18|1823.68|1823.28|1822.92|1822.53|576
1642005600000|2022-01-12 16:40:00|1823.5|1823.2|1824.18|1823.88|1824.76|1824.46|1823.27|1822.97|669
1642005900000|2022-01-12 16:45:00|1824.17|1823.87|1824.36|1824.06|1824.73|1824.43|1823.99|1823.69|606
1642006200000|2022-01-12 16:50:00|1824.37|1824.07|1824.29|1823.99|1824.75|1824.45|1823.98|1823.59|649
1642006500000|2022-01-12 16:55:00|1824.28|1823.98|1824.99|1824.69|1825.1|1824.73|1824.17|1823.78|679
1642006800000|2022-01-12 17:00:00|1824.98|1824.68|1825.1|1824.8|1825.11|1824.81|1824.38|1824.06|499
1642007100000|2022-01-12 17:05:00|1825.09|1824.79|1824.74|1824.44|1825.37|1825.06|1824.07|1823.71|689
1642007400000|2022-01-12 17:10:00|1824.75|1824.45|1825.01|1824.71|1825.39|1825|1824.47|1824.09|566
1642007700000|2022-01-12 17:15:00|1825.02|1824.72|1825.48|1825.18|1825.66|1825.27|1824.9|1824.58|488
1642008000000|2022-01-12 17:20:00|1825.58|1825.08|1825.13|1824.63|1825.65|1825.31|1825.04|1824.63|562
1642008300000|2022-01-12 17:25:00|1825.05|1824.75|1825.26|1824.96|1825.35|1825.01|1824.6|1824.21|558
1642008600000|2022-01-12 17:30:00|1825.25|1824.95|1825.63|1825.13|1825.89|1825.53|1825.13|1824.76|547
1642008900000|2022-01-12 17:35:00|1825.62|1825.12|1826.85|1826.55|1827.15|1826.76|1825.51|1825.11|684
1642009200000|2022-01-12 17:40:00|1826.86|1826.56|1827.15|1826.65|1827.3|1826.91|1826.69|1826.29|511
1642009500000|2022-01-12 17:45:00|1827.17|1826.67|1826.93|1826.63|1827.22|1826.84|1826.62|1826.21|539
1642009800000|2022-01-12 17:50:00|1826.95|1826.65|1826.53|1826.23|1827.11|1826.73|1826.16|1825.77|583
1642010100000|2022-01-12 17:55:00|1826.57|1826.27|1826.35|1826.05|1826.95|1826.56|1826.12|1825.72|627
1642010400000|2022-01-12 18:00:00|1826.29|1825.99|1826.61|1826.31|1826.73|1826.4|1825.78|1825.46|836
1642010700000|2022-01-12 18:05:00|1826.63|1826.33|1826.46|1826.16|1827.21|1826.83|1826.3|1825.9|744
1642011000000|2022-01-12 18:10:00|1826.4|1826.1|1826.69|1826.19|1826.88|1826.48|1826.22|1825.82|679
1642011300000|2022-01-12 18:15:00|1826.68|1826.18|1827.01|1826.71|1827.21|1826.84|1826.44|1826.1|638
1642011600000|2022-01-12 18:20:00|1827|1826.7|1826.9|1826.6|1827.41|1827.08|1826.46|1826.16|705
1642011900000|2022-01-12 18:25:00|1826.85|1826.55|1827.71|1827.41|1827.83|1827.53|1826.63|1826.28|841
1642012200000|2022-01-12 18:30:00|1827.72|1827.42|1827.9|1827.6|1828.09|1827.72|1827.19|1826.85|702
1642012500000|2022-01-12 18:35:00|1827.89|1827.59|1827.63|1827.13|1828.19|1827.8|1827.33|1826.92|530
1642012800000|2022-01-12 18:40:00|1827.62|1827.12|1827.21|1826.71|1827.63|1827.23|1826.88|1826.48|391
1642013100000|2022-01-12 18:45:00|1827.2|1826.7|1827.41|1826.91|1827.71|1827.29|1827|1826.6|377
1642013400000|2022-01-12 18:50:00|1827.4|1826.9|1826.53|1826.23|1827.44|1827.04|1826.53|1826.13|490
1642013700000|2022-01-12 18:55:00|1826.64|1826.14|1826.23|1825.73|1826.67|1826.27|1826.03|1825.65|478
1642014000000|2022-01-12 19:00:00|1826.28|1825.78|1826.35|1825.85|1826.58|1826.17|1826.09|1825.64|412
1642014300000|2022-01-12 19:05:00|1826.34|1825.84|1826.28|1825.78|1826.6|1826.2|1826.05|1825.64|349
1642014600000|2022-01-12 19:10:00|1826.27|1825.77|1827.05|1826.55|1827.06|1826.64|1826.18|1825.77|372
1642014900000|2022-01-12 19:15:00|1827|1826.7|1827.55|1827.25|1827.75|1827.39|1827|1826.59|400
1642015200000|2022-01-12 19:20:00|1827.56|1827.26|1827.25|1826.75|1827.74|1827.34|1827.14|1826.74|345
1642015500000|2022-01-12 19:25:00|1827.26|1826.76|1827.13|1826.63|1827.37|1826.96|1826.84|1826.44|312
1642015800000|2022-01-12 19:30:00|1827.12|1826.62|1827.35|1826.85|1827.37|1827.01|1826.79|1826.43|393
1642016100000|2022-01-12 19:35:00|1827.34|1826.84|1827.95|1827.45|1828.04|1827.73|1827.17|1826.77|448
1642016400000|2022-01-12 19:40:00|1827.96|1827.46|1828.12|1827.62|1828.22|1827.82|1827.6|1827.21|492
1642016700000|2022-01-12 19:45:00|1828.11|1827.61|1827.97|1827.67|1828.28|1827.89|1827.74|1827.34|409
1642017000000|2022-01-12 19:50:00|1828.07|1827.57|1827.9|1827.4|1828.23|1827.83|1827.64|1827.25|423
1642017300000|2022-01-12 19:55:00|1827.91|1827.41|1828.15|1827.85|1828.29|1827.92|1827.89|1827.41|548
1642017600000|2022-01-12 20:00:00|1828.21|1827.91|1827.71|1827.21|1828.26|1827.96|1827.53|1827.15|596
1642017900000|2022-01-12 20:05:00|1827.67|1827.17|1826.99|1826.69|1827.78|1827.39|1826.92|1826.53|479
1642018200000|2022-01-12 20:10:00|1827.01|1826.71|1826.76|1826.46|1827.48|1827.04|1826.74|1826.33|448
1642018500000|2022-01-12 20:15:00|1826.73|1826.43|1826.58|1826.08|1827.07|1826.64|1826.45|1826.04|424
1642018800000|2022-01-12 20:20:00|1826.5|1826.2|1826.68|1826.18|1826.98|1826.48|1826.48|1826.08|383
1642019100000|2022-01-12 20:25:00|1826.67|1826.17|1826.32|1825.82|1826.81|1826.41|1826.17|1825.78|329
1642019400000|2022-01-12 20:30:00|1826.29|1825.79|1826.84|1826.34|1826.95|1826.55|1826.12|1825.69|524
1642019700000|2022-01-12 20:35:00|1826.83|1826.33|1827.28|1826.78|1827.28|1826.88|1826.83|1826.33|355
1642020000000|2022-01-12 20:40:00|1827.27|1826.77|1827.43|1827.13|1827.71|1827.3|1827.08|1826.63|453
1642020300000|2022-01-12 20:45:00|1827.41|1827.11|1827.35|1827.05|1827.65|1827.26|1827.2|1826.8|447
1642020600000|2022-01-12 20:50:00|1827.34|1827.04|1827.12|1826.62|1827.46|1827.06|1826.99|1826.61|399
1642020900000|2022-01-12 20:55:00|1827.13|1826.63|1827.7|1827.2|1827.7|1827.38|1827.05|1826.63|585
1642021200000|2022-01-12 21:00:00|1827.65|1827.15|1827.55|1827.25|1827.82|1827.4|1827.12|1826.71|406
1642021500000|2022-01-12 21:05:00|1827.53|1827.23|1827.35|1826.85|1827.67|1827.27|1827.29|1826.79|225
1642021800000|2022-01-12 21:10:00|1827.37|1826.87|1827.53|1827.03|1827.6|1827.13|1827.25|1826.79|184
1642022100000|2022-01-12 21:15:00|1827.52|1827.02|1827.39|1827.09|1827.54|1827.18|1827.25|1826.81|232
1642022400000|2022-01-12 21:20:00|1827.32|1827.02|1827.3|1826.8|1827.48|1827.1|1827.21|1826.76|186
1642022700000|2022-01-12 21:25:00|1827.31|1826.81|1827.28|1826.78|1827.35|1826.95|1827.09|1826.69|212
1642023000000|2022-01-12 21:30:00|1827.3|1826.8|1827.03|1826.73|1827.32|1826.91|1826.99|1826.6|227
1642023300000|2022-01-12 21:35:00|1827.04|1826.74|1826.16|1825.66|1827.21|1826.81|1825.96|1825.52|370
1642023600000|2022-01-12 21:40:00|1826.17|1825.67|1826.05|1825.55|1826.61|1826.11|1825.81|1825.44|347
1642023900000|2022-01-12 21:45:00|1826.08|1825.58|1826.12|1825.62|1826.25|1825.75|1825.86|1825.43|342
1642024200000|2022-01-12 21:50:00|1826.11|1825.61|1826.44|1825.94|1826.54|1826.04|1826.08|1825.58|295
1642024500000|2022-01-12 21:55:00|1826.39|1825.89|1826.3|1825.8|1826.59|1826.09|1826.3|1825.8|299
1642028400000|2022-01-12 23:00:00|1826.24|1825.74|1826.37|1825.87|1826.55|1826.05|1825.99|1825.49|358
1642028700000|2022-01-12 23:05:00|1826.39|1825.89|1826.38|1825.88|1826.66|1826.16|1826.09|1825.59|352
1642029000000|2022-01-12 23:10:00|1826.4|1825.9|1826.24|1825.74|1826.48|1825.98|1826.09|1825.63|157
1642029300000|2022-01-12 23:15:00|1826.29|1825.79|1826.42|1825.92|1826.46|1825.96|1826.08|1825.67|189
1642029600000|2022-01-12 23:20:00|1826.43|1825.93|1826.4|1825.9|1826.48|1825.98|1826.36|1825.86|137
1642029900000|2022-01-12 23:25:00|1826.38|1825.88|1826.46|1825.96|1826.54|1826.04|1826.13|1825.63|182
1642030200000|2022-01-12 23:30:00|1826.45|1825.95|1826.18|1825.68|1826.46|1825.96|1826.1|1825.6|158
1642030500000|2022-01-12 23:35:00|1826.21|1825.71|1825.82|1825.32|1826.31|1825.81|1825.72|1825.22|204
1642030800000|2022-01-12 23:40:00|1825.79|1825.29|1825.4|1824.9|1825.89|1825.39|1825.36|1824.86|220
1642031100000|2022-01-12 23:45:00|1825.41|1824.91|1825.29|1824.79|1825.59|1825.09|1825.18|1824.68|324
1642031400000|2022-01-12 23:50:00|1825.28|1824.78|1825.84|1825.34|1825.95|1825.45|1825.25|1824.75|298
1642031700000|2022-01-12 23:55:00|1825.85|1825.35|1825.62|1825.12|1825.95|1825.45|1825.46|1824.96|274
1642032000000|2022-01-13 00:00:00|1825.63|1825.13|1826.1|1825.6|1826.24|1825.78|1825.5|1825|534
1642032300000|2022-01-13 00:05:00|1826.09|1825.59|1825.8|1825.3|1826.09|1825.65|1825.57|1825.07|395
1642032600000|2022-01-13 00:10:00|1825.79|1825.29|1825.06|1824.56|1825.79|1825.35|1824.97|1824.47|410
1642032900000|2022-01-13 00:15:00|1825.07|1824.57|1825.04|1824.54|1825.28|1824.78|1824.79|1824.31|328
1642033200000|2022-01-13 00:20:00|1825.03|1824.53|1824.88|1824.38|1825.09|1824.59|1824.62|1824.19|439
1642033500000|2022-01-13 00:25:00|1824.85|1824.35|1824.85|1824.35|1825.09|1824.59|1824.78|1824.28|262
1642033800000|2022-01-13 00:30:00|1824.81|1824.31|1825.23|1824.93|1825.44|1825.01|1824.81|1824.31|381
1642034100000|2022-01-13 00:35:00|1825.33|1824.83|1825.21|1824.71|1825.36|1824.92|1824.93|1824.54|265
1642034400000|2022-01-13 00:40:00|1825.22|1824.72|1824.91|1824.41|1825.25|1824.85|1824.69|1824.26|285
1642034700000|2022-01-13 00:45:00|1824.93|1824.43|1824.86|1824.36|1825.27|1824.77|1824.79|1824.36|230
1642035000000|2022-01-13 00:50:00|1824.87|1824.37|1824.9|1824.4|1824.93|1824.46|1824.53|1824.03|338
1642035300000|2022-01-13 00:55:00|1824.85|1824.35|1824.65|1824.15|1824.91|1824.45|1824.5|1824.02|212
1642035600000|2022-01-13 01:00:00|1824.64|1824.14|1825.11|1824.61|1825.45|1825.06|1824.35|1823.92|760
1642035900000|2022-01-13 01:05:00|1825.12|1824.62|1825.04|1824.54|1825.65|1825.16|1824.75|1824.25|469
1642036200000|2022-01-13 01:10:00|1825.05|1824.55|1825.15|1824.65|1825.74|1825.35|1824.92|1824.42|483
1642036500000|2022-01-13 01:15:00|1825.16|1824.66|1825.1|1824.6|1825.33|1824.92|1824.95|1824.45|545
1642036800000|2022-01-13 01:20:00|1825.09|1824.59|1825.38|1824.88|1825.63|1825.17|1825.07|1824.57|456
1642037100000|2022-01-13 01:25:00|1825.37|1824.87|1825.21|1824.71|1825.37|1824.87|1824.82|1824.4|441
1642037400000|2022-01-13 01:30:00|1825.23|1824.73|1825.79|1825.29|1825.82|1825.39|1825.04|1824.54|372
1642037700000|2022-01-13 01:35:00|1825.78|1825.28|1826.11|1825.61|1826.29|1825.89|1825.67|1825.25|472
1642038000000|2022-01-13 01:40:00|1826.1|1825.6|1826.83|1826.33|1826.88|1826.44|1825.89|1825.46|608
1642038300000|2022-01-13 01:45:00|1826.84|1826.34|1825.86|1825.36|1826.96|1826.55|1825.77|1825.27|588
1642038600000|2022-01-13 01:50:00|1825.85|1825.35|1825.39|1825.09|1826.17|1825.67|1825.22|1824.89|604
1642038900000|2022-01-13 01:55:00|1825.36|1825.06|1825.7|1825.2|1825.97|1825.59|1825.36|1824.93|642
1642039200000|2022-01-13 02:00:00|1825.72|1825.22|1825.22|1824.72|1825.95|1825.54|1825.22|1824.72|515
1642039500000|2022-01-13 02:05:00|1825.21|1824.71|1824.81|1824.31|1825.44|1824.94|1824.77|1824.27|511
1642039800000|2022-01-13 02:10:00|1824.82|1824.32|1825.19|1824.69|1825.48|1824.98|1824.78|1824.28|370
1642040100000|2022-01-13 02:15:00|1825.17|1824.67|1825.13|1824.63|1825.34|1824.9|1824.89|1824.39|295
1642040400000|2022-01-13 02:20:00|1825.1|1824.6|1825|1824.5|1825.14|1824.64|1824.95|1824.45|273
1642040700000|2022-01-13 02:25:00|1824.99|1824.49|1824.75|1824.25|1825.12|1824.62|1824.71|1824.21|260
1642041000000|2022-01-13 02:30:00|1824.74|1824.24|1824.89|1824.59|1825.12|1824.75|1824.64|1824.16|422
1642041300000|2022-01-13 02:35:00|1824.84|1824.54|1824.96|1824.46|1825.27|1824.77|1824.74|1824.31|356
1642041600000|2022-01-13 02:40:00|1824.97|1824.47|1825.06|1824.56|1825.27|1824.85|1824.9|1824.4|299
1642041900000|2022-01-13 02:45:00|1825.02|1824.52|1825.21|1824.71|1825.48|1824.98|1824.86|1824.37|340
1642042200000|2022-01-13 02:50:00|1825.23|1824.73|1824.49|1823.99|1825.25|1824.75|1824.46|1823.96|337
1642042500000|2022-01-13 02:55:00|1824.5|1824|1824.66|1824.16|1824.83|1824.42|1824.24|1823.83|764
1642042800000|2022-01-13 03:00:00|1824.65|1824.15|1824.92|1824.42|1825.24|1824.82|1824.63|1824.13|389
1642043100000|2022-01-13 03:05:00|1824.93|1824.43|1825.64|1825.14|1825.71|1825.21|1824.9|1824.4|337
1642043400000|2022-01-13 03:10:00|1825.65|1825.15|1825.33|1824.83|1825.74|1825.24|1825.02|1824.6|473
1642043700000|2022-01-13 03:15:00|1825.28|1824.78|1825.17|1824.67|1825.55|1825.05|1825.15|1824.65|406
1642044000000|2022-01-13 03:20:00|1825.2|1824.7|1825.62|1825.12|1825.76|1825.35|1825.15|1824.65|326
1642044300000|2022-01-13 03:25:00|1825.63|1825.13|1825.28|1824.78|1825.76|1825.27|1825.13|1824.74|385
1642044600000|2022-01-13 03:30:00|1825.17|1824.67|1825.23|1824.73|1825.37|1824.9|1825.1|1824.6|309
1642044900000|2022-01-13 03:35:00|1825.25|1824.75|1825.01|1824.51|1825.25|1824.75|1824.75|1824.35|259
1642045200000|2022-01-13 03:40:00|1825|1824.5|1825.12|1824.62|1825.13|1824.63|1824.78|1824.28|200
1642045500000|2022-01-13 03:45:00|1825.11|1824.61|1824.98|1824.48|1825.13|1824.63|1824.87|1824.4|215
1642045800000|2022-01-13 03:50:00|1824.99|1824.49|1825.25|1824.75|1825.48|1824.98|1824.94|1824.44|265
1642046100000|2022-01-13 03:55:00|1825.24|1824.74|1825.47|1824.97|1825.65|1825.24|1825.23|1824.73|279
1642046400000|2022-01-13 04:00:00|1825.46|1824.96|1825.43|1824.93|1825.88|1825.38|1825.38|1824.88|373
1642046700000|2022-01-13 04:05:00|1825.46|1824.96|1825.93|1825.43|1826.05|1825.55|1825.46|1824.96|194
1642047000000|2022-01-13 04:10:00|1825.92|1825.42|1826.18|1825.68|1826.3|1825.85|1825.8|1825.3|209
1642047300000|2022-01-13 04:15:00|1826.19|1825.69|1826.37|1825.87|1826.5|1826.05|1825.95|1825.58|238
1642047600000|2022-01-13 04:20:00|1826.38|1825.88|1826.63|1826.13|1826.71|1826.21|1826.14|1825.74|199
1642047900000|2022-01-13 04:25:00|1826.59|1826.09|1826.86|1826.36|1826.87|1826.46|1826.49|1825.99|242
1642048200000|2022-01-13 04:30:00|1826.87|1826.37|1826.33|1825.83|1826.87|1826.37|1826.08|1825.58|364
1642048500000|2022-01-13 04:35:00|1826.34|1825.84|1826.32|1825.82|1826.45|1825.96|1826.17|1825.77|195
1642048800000|2022-01-13 04:40:00|1826.31|1825.81|1825.97|1825.47|1826.45|1825.95|1825.89|1825.39|185
1642049100000|2022-01-13 04:45:00|1825.98|1825.48|1826.41|1825.91|1826.44|1825.94|1825.92|1825.42|144
1642049400000|2022-01-13 04:50:00|1826.42|1825.92|1826.51|1826.01|1826.62|1826.12|1826.31|1825.81|187
1642049700000|2022-01-13 04:55:00|1826.52|1826.02|1826.29|1825.79|1826.54|1826.04|1826.29|1825.79|179
1642050000000|2022-01-13 05:00:00|1826.27|1825.77|1826.59|1826.09|1826.65|1826.15|1826.18|1825.68|200
1642050300000|2022-01-13 05:05:00|1826.56|1826.06|1826.85|1826.35|1826.95|1826.45|1826.56|1826.06|193
1642050600000|2022-01-13 05:10:00|1826.84|1826.34|1827.19|1826.69|1827.24|1826.86|1826.84|1826.34|263
1642050900000|2022-01-13 05:15:00|1827.2|1826.7|1827.4|1827.1|1827.69|1827.2|1827.12|1826.69|315
1642051200000|2022-01-13 05:20:00|1827.39|1827.09|1827.24|1826.74|1827.6|1827.12|1827.09|1826.7|334
1642051500000|2022-01-13 05:25:00|1827.25|1826.75|1826.89|1826.39|1827.33|1826.94|1826.82|1826.36|271
1642051800000|2022-01-13 05:30:00|1826.88|1826.38|1827.88|1827.58|1828.02|1827.64|1826.67|1826.34|507
1642052100000|2022-01-13 05:35:00|1827.9|1827.6|1827.86|1827.36|1828.38|1828.08|1827.73|1827.32|390
1642052400000|2022-01-13 05:40:00|1827.85|1827.35|1827.87|1827.57|1828.02|1827.66|1827.58|1827.08|314
1642052700000|2022-01-13 05:45:00|1827.89|1827.59|1827.65|1827.15|1828.21|1827.82|1827.65|1827.15|374
1642053000000|2022-01-13 05:50:00|1827.64|1827.14|1827.39|1826.89|1827.72|1827.33|1827.26|1826.76|338
1642053300000|2022-01-13 05:55:00|1827.3|1827|1826.23|1825.73|1827.62|1827.26|1825.88|1825.49|500
1642053600000|2022-01-13 06:00:00|1826.25|1825.75|1826.18|1825.68|1827.18|1826.85|1826.04|1825.68|616
1642053900000|2022-01-13 06:05:00|1826.17|1825.67|1826.55|1826.05|1826.59|1826.19|1825.81|1825.46|479
1642054200000|2022-01-13 06:10:00|1826.54|1826.04|1826.05|1825.55|1826.75|1826.33|1826.05|1825.55|418
1642054500000|2022-01-13 06:15:00|1826.07|1825.57|1826.36|1825.86|1826.52|1826.16|1825.89|1825.48|404
1642054800000|2022-01-13 06:20:00|1826.37|1825.87|1826.85|1826.35|1827.07|1826.65|1826.31|1825.87|379
1642055100000|2022-01-13 06:25:00|1826.84|1826.34|1826.53|1826.03|1826.94|1826.55|1826.31|1825.89|371
1642055400000|2022-01-13 06:30:00|1826.54|1826.04|1826.24|1825.74|1826.72|1826.33|1826.19|1825.69|343
1642055700000|2022-01-13 06:35:00|1826.23|1825.73|1826|1825.5|1826.41|1825.91|1826|1825.5|270
1642056000000|2022-01-13 06:40:00|1826.01|1825.51|1825.12|1824.62|1826.1|1825.6|1824.65|1824.24|594
1642056300000|2022-01-13 06:45:00|1825.13|1824.63|1825.2|1824.7|1825.47|1824.97|1824.99|1824.5|472
1642056600000|2022-01-13 06:50:00|1825.24|1824.74|1825.21|1824.71|1825.73|1825.23|1824.97|1824.47|504
1642056900000|2022-01-13 06:55:00|1825.19|1824.69|1825.44|1824.94|1825.56|1825.06|1824.48|1824.14|536
1642057200000|2022-01-13 07:00:00|1825.47|1824.97|1824.96|1824.46|1825.55|1825.05|1824.38|1823.97|583
1642057500000|2022-01-13 07:05:00|1824.95|1824.45|1824.53|1824.23|1825.29|1824.84|1824.33|1824|589
1642057800000|2022-01-13 07:10:00|1824.52|1824.22|1824.54|1824.04|1824.65|1824.28|1823.66|1823.36|677
1642058100000|2022-01-13 07:15:00|1824.64|1824.14|1824.42|1823.92|1824.87|1824.37|1824.3|1823.89|551
1642058400000|2022-01-13 07:20:00|1824.44|1823.94|1825.61|1825.11|1825.71|1825.21|1824.39|1823.89|531
1642058700000|2022-01-13 07:25:00|1825.72|1825.22|1826.12|1825.62|1826.38|1825.88|1825.5|1825.08|532
1642059000000|2022-01-13 07:30:00|1826.11|1825.61|1827.07|1826.57|1827.17|1826.67|1825.93|1825.47|622
1642059300000|2022-01-13 07:35:00|1827.04|1826.54|1826.77|1826.27|1827.31|1826.81|1826.37|1825.98|571
1642059600000|2022-01-13 07:40:00|1826.76|1826.26|1827.21|1826.71|1827.44|1826.95|1826.63|1826.13|555
1642059900000|2022-01-13 07:45:00|1827.2|1826.7|1827.14|1826.64|1827.48|1826.98|1826.64|1826.22|585
1642060200000|2022-01-13 07:50:00|1827.13|1826.63|1826.67|1826.37|1827.3|1826.8|1826.63|1826.21|404
1642060500000|2022-01-13 07:55:00|1826.71|1826.41|1826.89|1826.59|1827.18|1826.78|1826.64|1826.28|455
1642060800000|2022-01-13 08:00:00|1826.88|1826.58|1827.05|1826.75|1827.47|1827.09|1826.43|1826.06|860
1642061100000|2022-01-13 08:05:00|1827.04|1826.74|1827.43|1827.13|1827.89|1827.49|1826.85|1826.47|628
1642061400000|2022-01-13 08:10:00|1827.44|1827.14|1825.7|1825.4|1827.59|1827.21|1825.41|1825.03|767
1642061700000|2022-01-13 08:15:00|1825.69|1825.39|1826.86|1826.56|1827.02|1826.67|1825.43|1825.03|838
1642062000000|2022-01-13 08:20:00|1826.84|1826.54|1825.6|1825.3|1827.48|1827.1|1825.46|1825.09|783
1642062300000|2022-01-13 08:25:00|1825.7|1825.2|1824.5|1824.2|1825.7|1825.33|1824.19|1823.85|693
1642062600000|2022-01-13 08:30:00|1824.6|1824.1|1823.34|1823.04|1824.84|1824.44|1823.18|1822.79|782
1642062900000|2022-01-13 08:35:00|1823.35|1823.05|1823.46|1822.96|1823.58|1823.21|1822.78|1822.43|877
1642063200000|2022-01-13 08:40:00|1823.36|1823.06|1822.64|1822.14|1823.55|1823.15|1821.36|1821.06|900
1642063500000|2022-01-13 08:45:00|1822.65|1822.15|1823.21|1822.71|1823.58|1823.17|1822.64|1822.14|688
1642063800000|2022-01-13 08:50:00|1823.2|1822.7|1822.63|1822.33|1823.22|1822.87|1821.81|1821.4|690
1642064100000|2022-01-13 08:55:00|1822.66|1822.36|1821.23|1820.93|1822.78|1822.4|1820.85|1820.47|856
1642064400000|2022-01-13 09:00:00|1821.25|1820.95|1819.96|1819.66|1821.46|1821.06|1819.45|1819.07|899
1642064700000|2022-01-13 09:05:00|1819.95|1819.65|1819.97|1819.47|1820.32|1819.97|1819.38|1818.98|832
1642065000000|2022-01-13 09:10:00|1819.96|1819.46|1820.03|1819.53|1820.17|1819.75|1819.26|1818.87|731
1642065300000|2022-01-13 09:15:00|1820.02|1819.52|1821.33|1820.83|1821.49|1821.11|1819.93|1819.5|646
1642065600000|2022-01-13 09:20:00|1821.32|1820.82|1820.42|1819.92|1821.32|1820.93|1820.19|1819.81|626
1642065900000|2022-01-13 09:25:00|1820.3|1820|1821|1820.5|1821.48|1821.1|1820.3|1819.91|567
1642066200000|2022-01-13 09:30:00|1821.01|1820.51|1821.03|1820.53|1821.09|1820.76|1820.44|1820.02|538
1642066500000|2022-01-13 09:35:00|1820.93|1820.63|1821.44|1821.14|1821.55|1821.17|1820.86|1820.53|448
1642066800000|2022-01-13 09:40:00|1821.54|1821.04|1821.89|1821.59|1821.99|1821.66|1821.13|1820.78|550
1642067100000|2022-01-13 09:45:00|1821.8|1821.5|1821.52|1821.22|1822.25|1821.86|1821.29|1820.89|548
1642067400000|2022-01-13 09:50:00|1821.49|1821.19|1821.53|1821.23|1822.07|1821.67|1821.32|1820.91|601
1642067700000|2022-01-13 09:55:00|1821.5|1821.2|1822.99|1822.69|1823.19|1822.8|1821.48|1821.09|595
1642068000000|2022-01-13 10:00:00|1822.97|1822.67|1822.39|1822.09|1823.11|1822.72|1822.06|1821.67|536
1642068300000|2022-01-13 10:05:00|1822.47|1821.97|1822.83|1822.53|1823.07|1822.69|1822.36|1821.96|494
1642068600000|2022-01-13 10:10:00|1822.82|1822.52|1823.85|1823.55|1823.96|1823.61|1822.76|1822.38|529
1642068900000|2022-01-13 10:15:00|1823.88|1823.58|1823.63|1823.33|1824.03|1823.7|1823.42|1823.02|421
1642069200000|2022-01-13 10:20:00|1823.64|1823.34|1823.78|1823.48|1824.33|1823.97|1823.58|1823.21|425
1642069500000|2022-01-13 10:25:00|1823.71|1823.41|1822.73|1822.43|1824.1|1823.7|1822.49|1822.1|500
1642069800000|2022-01-13 10:30:00|1822.81|1822.31|1822.55|1822.05|1823.07|1822.69|1822.4|1822.02|424
1642070100000|2022-01-13 10:35:00|1822.57|1822.07|1822.57|1822.27|1822.71|1822.41|1822.34|1821.96|372
1642070400000|2022-01-13 10:40:00|1822.61|1822.31|1822.35|1821.85|1822.74|1822.4|1822.22|1821.77|394
1642070700000|2022-01-13 10:45:00|1822.36|1821.86|1822.85|1822.55|1822.98|1822.61|1822.26|1821.84|249
1642071000000|2022-01-13 10:50:00|1822.81|1822.51|1822.89|1822.59|1823.01|1822.63|1822.55|1822.23|289
1642071300000|2022-01-13 10:55:00|1823|1822.5|1822.89|1822.39|1823.14|1822.74|1822.66|1822.32|296
1642071600000|2022-01-13 11:00:00|1822.93|1822.63|1822.3|1822|1823.14|1822.77|1822.21|1821.83|333
1642071900000|2022-01-13 11:05:00|1822.31|1822.01|1822.85|1822.35|1822.94|1822.64|1822.25|1821.85|346
1642072200000|2022-01-13 11:10:00|1822.76|1822.46|1822.6|1822.3|1822.95|1822.65|1822.34|1821.94|384
1642072500000|2022-01-13 11:15:00|1822.61|1822.31|1822.83|1822.53|1823.16|1822.85|1822.59|1822.21|530
1642072800000|2022-01-13 11:20:00|1822.93|1822.43|1823.13|1822.83|1823.17|1822.83|1822.56|1822.19|435
1642073100000|2022-01-13 11:25:00|1823.12|1822.82|1823.7|1823.4|1823.86|1823.46|1823.02|1822.67|396
1642073400000|2022-01-13 11:30:00|1823.81|1823.31|1823.76|1823.46|1823.93|1823.53|1823.35|1823.02|320
1642073700000|2022-01-13 11:35:00|1823.83|1823.33|1823.82|1823.52|1823.97|1823.62|1823.36|1822.95|387
1642074000000|2022-01-13 11:40:00|1823.78|1823.48|1824.06|1823.76|1824.43|1824.04|1823.68|1823.38|326
1642074300000|2022-01-13 11:45:00|1824.05|1823.75|1823.9|1823.6|1824.44|1824.05|1823.76|1823.4|228
1642074600000|2022-01-13 11:50:00|1823.91|1823.61|1823.97|1823.67|1824.33|1823.94|1823.83|1823.48|281
1642074900000|2022-01-13 11:55:00|1823.98|1823.68|1823.85|1823.55|1824.37|1824.07|1823.82|1823.43|473
1642075200000|2022-01-13 12:00:00|1823.86|1823.56|1823.74|1823.44|1824.47|1824.11|1823.33|1823.03|560
1642075500000|2022-01-13 12:05:00|1823.73|1823.43|1823.9|1823.6|1824.16|1823.81|1823.72|1823.39|410
1642075800000|2022-01-13 12:10:00|1823.92|1823.62|1823.99|1823.69|1824.16|1823.75|1823.69|1823.32|429
1642076100000|2022-01-13 12:15:00|1824.09|1823.59|1824.3|1824|1824.46|1824.08|1823.88|1823.5|477
1642076400000|2022-01-13 12:20:00|1824.33|1824.03|1825.13|1824.83|1825.37|1825.07|1824.3|1823.9|449
1642076700000|2022-01-13 12:25:00|1825.14|1824.84|1825.38|1824.88|1825.64|1825.3|1824.86|1824.48|467
1642077000000|2022-01-13 12:30:00|1825.28|1824.98|1825.84|1825.54|1825.91|1825.56|1824.96|1824.57|561
1642077300000|2022-01-13 12:35:00|1825.83|1825.53|1825.45|1825.15|1826.22|1825.87|1825.33|1825|504
1642077600000|2022-01-13 12:40:00|1825.47|1825.17|1825.18|1824.88|1825.89|1825.56|1824.78|1824.39|648
1642077900000|2022-01-13 12:45:00|1825.19|1824.89|1824.52|1824.22|1825.68|1825.31|1824.06|1823.76|649
1642078200000|2022-01-13 12:50:00|1824.51|1824.21|1824.58|1824.28|1824.95|1824.57|1824.11|1823.8|628
1642078500000|2022-01-13 12:55:00|1824.57|1824.27|1824.47|1824.17|1824.65|1824.28|1823.41|1823.06|863
1642078800000|2022-01-13 13:00:00|1824.5|1824.2|1823.84|1823.54|1825.67|1825.37|1823.84|1823.44|1106
1642079100000|2022-01-13 13:05:00|1823.85|1823.55|1823.57|1823.27|1824.63|1824.33|1823.49|1823.1|690
1642079400000|2022-01-13 13:10:00|1823.67|1823.17|1823.11|1822.81|1824.12|1823.71|1822.81|1822.51|1024
1642079700000|2022-01-13 13:15:00|1823.1|1822.8|1822.47|1822.17|1823.8|1823.41|1822.05|1821.75|1000
1642080000000|2022-01-13 13:20:00|1822.49|1822.19|1820.63|1820.33|1822.68|1822.38|1820.56|1820.21|1022
1642080300000|2022-01-13 13:25:00|1820.7|1820.4|1821.1|1820.6|1822.54|1822.13|1820.26|1819.92|1028
1642080600000|2022-01-13 13:30:00|1821.16|1820.66|1819.72|1819.22|1822.04|1821.7|1819.37|1819.07|1564
1642080900000|2022-01-13 13:35:00|1819.7|1819.4|1824.03|1823.73|1824.44|1824.07|1819.39|1819.04|1503
1642081200000|2022-01-13 13:40:00|1824.04|1823.74|1823.03|1822.73|1824.38|1823.97|1822.84|1822.52|1268
1642081500000|2022-01-13 13:45:00|1823.06|1822.76|1823.13|1822.83|1823.7|1823.31|1822.61|1822.23|1075
1642081800000|2022-01-13 13:50:00|1823.12|1822.82|1823.66|1823.36|1824.05|1823.7|1822.97|1822.62|988
1642082100000|2022-01-13 13:55:00|1823.65|1823.35|1822.2|1821.9|1823.85|1823.48|1821.68|1821.28|1164
1642082400000|2022-01-13 14:00:00|1822.19|1821.89|1821.35|1821.05|1822.54|1822.13|1821.03|1820.73|1234
1642082700000|2022-01-13 14:05:00|1821.34|1821.04|1823.57|1823.27|1824.04|1823.7|1820.81|1820.45|1039
1642083000000|2022-01-13 14:10:00|1823.56|1823.26|1822.67|1822.37|1823.72|1823.42|1822.1|1821.76|948
1642083300000|2022-01-13 14:15:00|1822.68|1822.38|1822.45|1822.15|1823.2|1822.9|1821.75|1821.45|886
1642083600000|2022-01-13 14:20:00|1822.52|1822.22|1822.05|1821.75|1822.87|1822.48|1821.75|1821.37|789
1642083900000|2022-01-13 14:25:00|1822.04|1821.74|1821.19|1820.89|1822.54|1822.16|1821.18|1820.83|761
1642084200000|2022-01-13 14:30:00|1821.21|1820.91|1822.04|1821.74|1822.5|1822.15|1820.81|1820.45|1223
1642084500000|2022-01-13 14:35:00|1822.05|1821.75|1821.47|1821.17|1822.72|1822.38|1820.79|1820.46|1277
1642084800000|2022-01-13 14:40:00|1821.44|1821.14|1820.38|1820.08|1821.57|1821.26|1820.26|1819.83|1183
1642085100000|2022-01-13 14:45:00|1820.39|1820.09|1819.1|1818.8|1821.33|1820.95|1818.17|1817.87|1398
1642085400000|2022-01-13 14:50:00|1819.08|1818.78|1820.04|1819.74|1820.84|1820.48|1818.4|1817.99|1251
1642085700000|2022-01-13 14:55:00|1820.06|1819.76|1818.85|1818.35|1821.11|1820.75|1818.75|1818.35|1095
1642086000000|2022-01-13 15:00:00|1818.84|1818.34|1820.27|1819.97|1820.9|1820.6|1817.85|1817.55|1389
1642086300000|2022-01-13 15:05:00|1820.29|1819.99|1819.23|1818.93|1820.72|1820.41|1819.02|1818.62|1161
1642086600000|2022-01-13 15:10:00|1819.28|1818.98|1818.9|1818.6|1820.35|1819.96|1818.52|1818.22|1047
1642086900000|2022-01-13 15:15:00|1818.91|1818.61|1817.62|1817.32|1819.45|1819.12|1817.35|1816.98|1195
1642087200000|2022-01-13 15:20:00|1817.73|1817.23|1817.24|1816.94|1818.26|1817.93|1817.21|1816.83|1211
1642087500000|2022-01-13 15:25:00|1817.34|1816.84|1818.18|1817.88|1819.13|1818.81|1817.05|1816.73|1200
1642087800000|2022-01-13 15:30:00|1818.28|1817.78|1817.53|1817.23|1818.28|1817.87|1816.59|1816.22|1184
1642088100000|2022-01-13 15:35:00|1817.52|1817.22|1818.28|1817.98|1818.61|1818.22|1817.02|1816.68|1227
1642088400000|2022-01-13 15:40:00|1818.26|1817.96|1816.95|1816.65|1818.66|1818.27|1816.55|1816.17|984
1642088700000|2022-01-13 15:45:00|1817.05|1816.55|1816.91|1816.61|1817.4|1817.04|1816.38|1816|988
1642089000000|2022-01-13 15:50:00|1816.9|1816.6|1814.71|1814.41|1817.04|1816.62|1814.45|1814.14|1329
1642089300000|2022-01-13 15:55:00|1814.7|1814.4|1814.79|1814.49|1815.74|1815.4|1814.51|1814.15|1241
1642089600000|2022-01-13 16:00:00|1814.83|1814.53|1813.14|1812.84|1814.87|1814.56|1812.54|1812.24|1184
1642089900000|2022-01-13 16:05:00|1813.15|1812.85|1814.63|1814.33|1815.22|1814.81|1813.04|1812.74|1015
1642090200000|2022-01-13 16:10:00|1814.82|1814.52|1816.12|1815.62|1816.14|1815.67|1814.42|1813.99|951
1642090500000|2022-01-13 16:15:00|1816.14|1815.64|1816.27|1815.97|1817.33|1816.9|1816.06|1815.61|999
1642090800000|2022-01-13 16:20:00|1816.29|1815.99|1817.43|1817.13|1817.59|1817.21|1816.28|1815.87|793
1642091100000|2022-01-13 16:25:00|1817.46|1817.16|1816.9|1816.4|1818.05|1817.65|1816.69|1816.3|855
1642091400000|2022-01-13 16:30:00|1816.89|1816.39|1817.16|1816.86|1817.9|1817.52|1816.33|1815.93|831
1642091700000|2022-01-13 16:35:00|1817.17|1816.87|1817.72|1817.22|1817.95|1817.56|1816.84|1816.38|785
1642092000000|2022-01-13 16:40:00|1817.71|1817.21|1817.74|1817.44|1817.97|1817.61|1817.31|1816.92|669
1642092300000|2022-01-13 16:45:00|1817.84|1817.34|1818.65|1818.35|1818.69|1818.36|1816.77|1816.43|682
1642092600000|2022-01-13 16:50:00|1818.64|1818.34|1818.73|1818.23|1819.03|1818.61|1818.02|1817.72|839
1642092900000|2022-01-13 16:55:00|1818.63|1818.33|1819.31|1819.01|1819.42|1819.1|1818.29|1817.9|745
1642093200000|2022-01-13 17:00:00|1819.42|1819.12|1819.09|1818.79|1819.42|1819.12|1818.68|1818.29|646
1642093500000|2022-01-13 17:05:00|1819.08|1818.78|1819.53|1819.23|1819.84|1819.45|1818.86|1818.48|612
1642093800000|2022-01-13 17:10:00|1819.52|1819.22|1819.5|1819.2|1819.93|1819.62|1819.4|1819.02|610
1642094100000|2022-01-13 17:15:00|1819.49|1819.19|1819.33|1819.03|1819.71|1819.4|1818.5|1818.18|893
1642094400000|2022-01-13 17:20:00|1819.34|1819.04|1820.45|1819.95|1820.45|1820.12|1819.05|1818.75|848
1642094700000|2022-01-13 17:25:00|1820.29|1819.99|1821.46|1820.96|1821.66|1821.34|1820.13|1819.81|822
1642095000000|2022-01-13 17:30:00|1821.47|1820.97|1820.97|1820.67|1821.67|1821.27|1820.78|1820.44|747
1642095300000|2022-01-13 17:35:00|1820.96|1820.66|1821|1820.7|1821.43|1821.05|1820.59|1820.19|669
1642095600000|2022-01-13 17:40:00|1820.99|1820.69|1821.17|1820.67|1821.69|1821.3|1820.96|1820.59|589
1642095900000|2022-01-13 17:45:00|1821.08|1820.78|1820.49|1819.99|1821.3|1820.9|1820.39|1819.99|632
1642096200000|2022-01-13 17:50:00|1820.41|1820.11|1820.58|1820.28|1820.99|1820.59|1820.29|1819.9|606
1642096500000|2022-01-13 17:55:00|1820.68|1820.18|1820.9|1820.4|1820.99|1820.58|1820.41|1820.05|547
1642096800000|2022-01-13 18:00:00|1820.89|1820.39|1820.57|1820.27|1820.89|1820.5|1819.68|1819.38|1025
1642097100000|2022-01-13 18:05:00|1820.59|1820.29|1820.51|1820.01|1821.05|1820.71|1820.2|1819.84|746
1642097400000|2022-01-13 18:10:00|1820.49|1819.99|1821|1820.7|1821.01|1820.71|1819.95|1819.63|622
1642097700000|2022-01-13 18:15:00|1820.99|1820.69|1821.31|1820.81|1821.33|1820.95|1820.59|1820.29|405
1642098000000|2022-01-13 18:20:00|1821.3|1820.8|1820.7|1820.4|1821.7|1821.34|1820.5|1820.1|634
1642098300000|2022-01-13 18:25:00|1820.71|1820.41|1821.96|1821.66|1822.17|1821.87|1820.15|1819.85|832
1642098600000|2022-01-13 18:30:00|1821.99|1821.69|1821.37|1821.07|1822.15|1821.8|1821.35|1821.05|596
1642098900000|2022-01-13 18:35:00|1821.38|1821.08|1820.54|1820.24|1821.46|1821.08|1819.92|1819.54|472
1642099200000|2022-01-13 18:40:00|1820.53|1820.23|1820.48|1820.18|1820.69|1820.32|1820.2|1819.8|409
1642099500000|2022-01-13 18:45:00|1820.45|1820.15|1820.31|1820.01|1820.6|1820.18|1819.99|1819.6|377
1642099800000|2022-01-13 18:50:00|1820.3|1820|1820.56|1820.06|1820.59|1820.22|1820.21|1819.8|289
1642100100000|2022-01-13 18:55:00|1820.55|1820.05|1820.65|1820.35|1820.72|1820.4|1819.98|1819.58|490
1642100400000|2022-01-13 19:00:00|1820.66|1820.36|1820.77|1820.47|1821.13|1820.77|1820.37|1820|448
1642100700000|2022-01-13 19:05:00|1820.88|1820.38|1821.46|1820.96|1821.46|1821.05|1820.78|1820.38|307
1642101000000|2022-01-13 19:10:00|1821.45|1820.95|1821.02|1820.72|1821.66|1821.27|1820.98|1820.63|361
1642101300000|2022-01-13 19:15:00|1821.03|1820.73|1820.84|1820.54|1821.36|1820.96|1820.82|1820.41|338
1642101600000|2022-01-13 19:20:00|1820.85|1820.55|1820.81|1820.51|1821.01|1820.62|1820.59|1820.21|242
1642101900000|2022-01-13 19:25:00|1820.78|1820.48|1821.09|1820.79|1821.51|1821.15|1820.78|1820.41|337
1642102200000|2022-01-13 19:30:00|1821.1|1820.8|1821.47|1821.17|1821.99|1821.65|1821.1|1820.72|469
1642102500000|2022-01-13 19:35:00|1821.45|1821.15|1821.22|1820.92|1821.74|1821.37|1821.14|1820.78|489
1642102800000|2022-01-13 19:40:00|1821.21|1820.91|1821.43|1820.93|1821.57|1821.21|1821.12|1820.73|331
1642103100000|2022-01-13 19:45:00|1821.42|1820.92|1821.43|1821.13|1821.73|1821.37|1821.31|1820.91|451
1642103400000|2022-01-13 19:50:00|1821.44|1821.14|1820.8|1820.3|1821.54|1821.16|1820.62|1820.26|441
1642103700000|2022-01-13 19:55:00|1820.81|1820.31|1821.23|1820.93|1821.38|1820.99|1820.67|1820.27|544
1642104000000|2022-01-13 20:00:00|1821.22|1820.92|1821.28|1820.78|1821.37|1820.99|1820.95|1820.54|479
1642104300000|2022-01-13 20:05:00|1821.27|1820.77|1822.37|1822.07|1822.61|1822.21|1821.13|1820.73|515
1642104600000|2022-01-13 20:10:00|1822.42|1822.12|1821.45|1821.15|1822.58|1822.23|1821.45|1821.12|544
1642104900000|2022-01-13 20:15:00|1821.48|1821.18|1821.85|1821.35|1822.04|1821.64|1821.43|1821.03|503
1642105200000|2022-01-13 20:20:00|1821.73|1821.43|1821.97|1821.67|1822.29|1821.9|1821.73|1821.37|367
1642105500000|2022-01-13 20:25:00|1821.99|1821.69|1821.82|1821.52|1822.07|1821.69|1821.64|1821.25|359
1642105800000|2022-01-13 20:30:00|1821.81|1821.51|1822.15|1821.85|1822.27|1821.88|1821.75|1821.44|356
1642106100000|2022-01-13 20:35:00|1822.14|1821.84|1822.36|1822.06|1822.45|1822.06|1821.83|1821.42|376
1642106400000|2022-01-13 20:40:00|1822.35|1822.05|1822.38|1821.88|1822.47|1822.09|1822.01|1821.64|402
1642106700000|2022-01-13 20:45:00|1822.36|1822.06|1821.78|1821.48|1822.75|1822.31|1821.77|1821.39|453
1642107000000|2022-01-13 20:50:00|1821.76|1821.46|1821.32|1820.82|1821.95|1821.65|1821.23|1820.82|593
1642107300000|2022-01-13 20:55:00|1821.33|1820.83|1822.14|1821.84|1822.24|1821.85|1821.18|1820.73|755
1642107600000|2022-01-13 21:00:00|1822.17|1821.87|1822.22|1821.72|1822.39|1822.02|1821.79|1821.4|435
1642107900000|2022-01-13 21:05:00|1822.21|1821.71|1822.31|1821.81|1822.31|1821.91|1821.86|1821.46|217
1642108200000|2022-01-13 21:10:00|1822.3|1821.8|1822.85|1822.35|1822.85|1822.5|1822.01|1821.62|238
1642108500000|2022-01-13 21:15:00|1822.84|1822.34|1822.53|1822.03|1822.84|1822.45|1822.28|1821.91|220
1642108800000|2022-01-13 21:20:00|1822.55|1822.05|1822.78|1822.28|1822.94|1822.55|1822.46|1822.05|235
1642109100000|2022-01-13 21:25:00|1822.77|1822.27|1822.87|1822.37|1822.87|1822.48|1822.56|1822.15|191
1642109400000|2022-01-13 21:30:00|1822.88|1822.38|1822.69|1822.39|1822.93|1822.49|1822.65|1822.26|246
1642109700000|2022-01-13 21:35:00|1822.68|1822.38|1822.95|1822.65|1823.1|1822.68|1822.59|1822.21|256
1642110000000|2022-01-13 21:40:00|1822.96|1822.66|1823.02|1822.72|1823.17|1822.78|1822.89|1822.48|265
1642110300000|2022-01-13 21:45:00|1823.04|1822.74|1822.86|1822.36|1823.2|1822.79|1822.66|1822.3|245
1642110600000|2022-01-13 21:50:00|1822.88|1822.38|1823.01|1822.51|1823.12|1822.62|1822.72|1822.22|229
1642110900000|2022-01-13 21:55:00|1823.07|1822.57|1822.75|1822.25|1823.23|1822.73|1822.68|1822.18|211
1642114800000|2022-01-13 23:00:00|1822.44|1821.94|1821.88|1821.38|1822.52|1822.02|1821.78|1821.28|281
1642115100000|2022-01-13 23:05:00|1821.91|1821.41|1821.47|1820.97|1822|1821.5|1821.44|1820.94|283
1642115400000|2022-01-13 23:10:00|1821.57|1821.07|1821.89|1821.39|1821.91|1821.41|1821.48|1820.98|193
1642115700000|2022-01-13 23:15:00|1821.84|1821.34|1821.51|1821.01|1821.87|1821.37|1821.28|1820.78|187
1642116000000|2022-01-13 23:20:00|1821.53|1821.03|1821.48|1820.98|1821.63|1821.13|1821.42|1820.92|134
1642116300000|2022-01-13 23:25:00|1821.47|1820.97|1821.59|1821.09|1821.61|1821.11|1821.2|1820.7|200
1642116600000|2022-01-13 23:30:00|1821.6|1821.1|1821.66|1821.16|1822|1821.5|1821.57|1821.07|216
1642116900000|2022-01-13 23:35:00|1821.68|1821.18|1821.43|1820.93|1821.92|1821.42|1821.19|1820.76|292
1642117200000|2022-01-13 23:40:00|1821.4|1820.9|1821.72|1821.22|1821.84|1821.34|1821.3|1820.8|280
1642117500000|2022-01-13 23:45:00|1821.73|1821.23|1822.18|1821.68|1822.25|1821.75|1821.57|1821.19|222
1642117800000|2022-01-13 23:50:00|1822.19|1821.69|1821.85|1821.35|1822.34|1821.84|1821.84|1821.34|199
1642118100000|2022-01-13 23:55:00|1821.84|1821.34|1821.16|1820.66|1821.9|1821.4|1821.05|1820.65|227
1642118400000|2022-01-14 00:00:00|1820.93|1820.63|1821.92|1821.42|1822.09|1821.79|1820.78|1820.39|843
1642118700000|2022-01-14 00:05:00|1821.93|1821.43|1820.84|1820.34|1822.19|1821.89|1820.7|1820.25|585
1642119000000|2022-01-14 00:10:00|1820.85|1820.35|1820.54|1820.04|1820.94|1820.49|1820.37|1819.93|268
1642119300000|2022-01-14 00:15:00|1820.53|1820.03|1821.43|1820.93|1821.57|1821.13|1820.42|1820.01|349
1642119600000|2022-01-14 00:20:00|1821.45|1820.95|1821.17|1820.67|1821.65|1821.15|1820.63|1820.23|501
1642119900000|2022-01-14 00:25:00|1821.16|1820.66|1820.56|1820.06|1821.28|1820.82|1820.52|1820.02|294
1642120200000|2022-01-14 00:30:00|1820.57|1820.07|1820.19|1819.69|1821.09|1820.59|1820.04|1819.66|472
1642120500000|2022-01-14 00:35:00|1820.18|1819.68|1820.32|1819.82|1820.42|1819.92|1819.85|1819.4|334
1642120800000|2022-01-14 00:40:00|1820.4|1819.9|1820.6|1820.1|1820.63|1820.13|1820.05|1819.61|276
1642121100000|2022-01-14 00:45:00|1820.61|1820.11|1820.6|1820.1|1821.01|1820.55|1820.5|1820|302
1642121400000|2022-01-14 00:50:00|1820.61|1820.11|1820.92|1820.42|1820.99|1820.54|1819.91|1819.49|504
1642121700000|2022-01-14 00:55:00|1820.89|1820.39|1821.17|1820.67|1821.52|1821.12|1820.77|1820.27|501
1642122000000|2022-01-14 01:00:00|1821.13|1820.63|1821.54|1821.04|1821.78|1821.36|1820.55|1820.17|797
1642122300000|2022-01-14 01:05:00|1821.55|1821.05|1822.07|1821.57|1822.51|1822.12|1820.72|1820.27|627
1642122600000|2022-01-14 01:10:00|1822.06|1821.56|1822.03|1821.73|1822.5|1822.12|1821.89|1821.47|604
1642122900000|2022-01-14 01:15:00|1822|1821.7|1821.5|1821|1822.32|1821.82|1821.36|1820.91|532
1642123200000|2022-01-14 01:20:00|1821.51|1821.01|1822.18|1821.68|1822.2|1821.83|1821.34|1820.9|504
1642123500000|2022-01-14 01:25:00|1822.19|1821.69|1822.93|1822.43|1823.06|1822.65|1822.19|1821.69|499
1642123800000|2022-01-14 01:30:00|1822.88|1822.38|1823.37|1823.07|1823.5|1823.07|1822.71|1822.33|563
1642124100000|2022-01-14 01:35:00|1823.31|1823.01|1824.49|1823.99|1824.89|1824.47|1823.31|1822.99|740
1642124400000|2022-01-14 01:40:00|1824.5|1824|1823.79|1823.29|1824.56|1824.06|1823.58|1823.18|474
1642124700000|2022-01-14 01:45:00|1823.68|1823.38|1823.86|1823.36|1824.14|1823.7|1823.51|1823.08|578
1642125000000|2022-01-14 01:50:00|1823.85|1823.35|1823.33|1822.83|1824.21|1823.76|1823.19|1822.73|521
1642125300000|2022-01-14 01:55:00|1823.37|1822.87|1822.74|1822.24|1823.71|1823.21|1822.73|1822.23|738
1642125600000|2022-01-14 02:00:00|1822.73|1822.23|1823.79|1823.29|1824.24|1823.84|1822.54|1822.14|1180
1642125900000|2022-01-14 02:05:00|1823.86|1823.36|1823.71|1823.41|1824.33|1823.93|1823.55|1823.17|606
1642126200000|2022-01-14 02:10:00|1823.81|1823.31|1824.52|1824.02|1824.58|1824.18|1823.66|1823.22|504
1642126500000|2022-01-14 02:15:00|1824.53|1824.03|1824|1823.5|1825.1|1824.64|1823.89|1823.41|712
1642126800000|2022-01-14 02:20:00|1824.03|1823.53|1825.16|1824.66|1825.41|1825.07|1823.98|1823.48|634
1642127100000|2022-01-14 02:25:00|1825.13|1824.63|1825.56|1825.06|1825.6|1825.2|1825.04|1824.59|559
1642127400000|2022-01-14 02:30:00|1825.55|1825.05|1825.29|1824.79|1825.8|1825.39|1825.02|1824.57|673
1642127700000|2022-01-14 02:35:00|1825.3|1824.8|1825.12|1824.62|1825.92|1825.42|1824.86|1824.43|588
1642128000000|2022-01-14 02:40:00|1825.13|1824.63|1825.33|1824.83|1825.39|1824.96|1824.82|1824.41|374
1642128300000|2022-01-14 02:45:00|1825.29|1824.79|1825.39|1824.89|1825.39|1824.97|1824.66|1824.16|436
1642128600000|2022-01-14 02:50:00|1825.38|1824.88|1825.56|1825.06|1825.62|1825.15|1825.27|1824.87|317
1642128900000|2022-01-14 02:55:00|1825.57|1825.07|1825.5|1825|1825.65|1825.16|1825.15|1824.69|457
1642129200000|2022-01-14 03:00:00|1825.49|1824.99|1825.51|1825.01|1825.61|1825.18|1825.1|1824.7|470
1642129500000|2022-01-14 03:05:00|1825.5|1825|1825.72|1825.22|1825.97|1825.49|1825.38|1824.88|470
1642129800000|2022-01-14 03:10:00|1825.73|1825.23|1826.37|1825.87|1826.39|1825.94|1825.73|1825.23|378
1642130100000|2022-01-14 03:15:00|1826.36|1825.86|1826.97|1826.47|1827.04|1826.56|1826.27|1825.83|468
1642130400000|2022-01-14 03:20:00|1826.95|1826.45|1827.07|1826.57|1827.61|1827.19|1826.81|1826.38|576
1642130700000|2022-01-14 03:25:00|1827.06|1826.56|1827.08|1826.58|1827.27|1826.82|1826.85|1826.44|420
1642131000000|2022-01-14 03:30:00|1827.07|1826.57|1826.48|1825.98|1827.18|1826.68|1826.21|1825.74|364
1642131300000|2022-01-14 03:35:00|1826.51|1826.01|1826.39|1825.89|1826.53|1826.03|1825.95|1825.54|360
1642131600000|2022-01-14 03:40:00|1826.4|1825.9|1826.16|1825.86|1826.63|1826.24|1826.09|1825.68|276
1642131900000|2022-01-14 03:45:00|1826.17|1825.87|1826.32|1825.82|1826.45|1826.05|1826.06|1825.66|251
1642132200000|2022-01-14 03:50:00|1826.3|1825.8|1826.21|1825.71|1826.42|1826.01|1826.04|1825.64|197
1642132500000|2022-01-14 03:55:00|1826.2|1825.7|1826.37|1825.87|1826.51|1826.01|1825.9|1825.48|264
1642132800000|2022-01-14 04:00:00|1826.36|1825.86|1826.54|1826.04|1826.7|1826.2|1826.14|1825.64|283
1642133100000|2022-01-14 04:05:00|1826.56|1826.06|1826.09|1825.79|1826.57|1826.08|1826.05|1825.65|306
1642133400000|2022-01-14 04:10:00|1826.19|1825.69|1826.08|1825.58|1826.2|1825.82|1825.75|1825.34|263
1642133700000|2022-01-14 04:15:00|1826.06|1825.56|1826.55|1826.05|1826.76|1826.37|1826.06|1825.56|262
1642134000000|2022-01-14 04:20:00|1826.57|1826.07|1826.99|1826.49|1827.44|1826.94|1826.5|1826.07|377
1642134300000|2022-01-14 04:25:00|1827|1826.5|1827.12|1826.62|1827.54|1827.04|1826.87|1826.48|358
1642134600000|2022-01-14 04:30:00|1827.11|1826.61|1826.73|1826.23|1827.24|1826.74|1826.37|1825.88|276
1642134900000|2022-01-14 04:35:00|1826.75|1826.25|1826.86|1826.36|1826.88|1826.47|1826.39|1825.96|247
1642135200000|2022-01-14 04:40:00|1826.85|1826.35|1826.94|1826.44|1827.25|1826.84|1826.75|1826.34|251
1642135500000|2022-01-14 04:45:00|1826.98|1826.48|1826.7|1826.2|1827.02|1826.52|1826.42|1825.92|293
1642135800000|2022-01-14 04:50:00|1826.69|1826.19|1826.27|1825.77|1826.82|1826.43|1826.22|1825.72|285
1642136100000|2022-01-14 04:55:00|1826.28|1825.78|1826.31|1825.81|1826.35|1825.91|1826.01|1825.59|265
1642136400000|2022-01-14 05:00:00|1826.29|1825.79|1826.64|1826.14|1826.75|1826.32|1826.2|1825.79|312
1642136700000|2022-01-14 05:05:00|1826.69|1826.19|1826.73|1826.23|1826.89|1826.39|1826.5|1826.06|278
1642137000000|2022-01-14 05:10:00|1826.74|1826.24|1826.87|1826.37|1826.99|1826.55|1826.64|1826.18|287
1642137300000|2022-01-14 05:15:00|1826.9|1826.4|1826.81|1826.31|1827.01|1826.59|1826.54|1826.13|241
1642137600000|2022-01-14 05:20:00|1826.77|1826.27|1826.69|1826.19|1826.83|1826.4|1826.51|1826.1|240
1642137900000|2022-01-14 05:25:00|1826.68|1826.18|1826.56|1826.06|1826.71|1826.31|1826.11|1825.66|308
1642138200000|2022-01-14 05:30:00|1826.57|1826.07|1827.1|1826.6|1827.13|1826.74|1826.16|1825.74|397
1642138500000|2022-01-14 05:35:00|1827.11|1826.61|1827.43|1826.93|1827.45|1827.06|1826.89|1826.39|527
1642138800000|2022-01-14 05:40:00|1827.44|1826.94|1827.92|1827.42|1828.01|1827.57|1827.32|1826.82|496
1642139100000|2022-01-14 05:45:00|1827.88|1827.38|1827.47|1827.17|1827.96|1827.46|1827.26|1826.85|432
1642139400000|2022-01-14 05:50:00|1827.57|1827.07|1828.08|1827.58|1828.34|1828|1827.4|1827.01|519
1642139700000|2022-01-14 05:55:00|1828.07|1827.57|1828.09|1827.59|1828.4|1827.96|1827.75|1827.25|450
1642140000000|2022-01-14 06:00:00|1828.1|1827.6|1827.88|1827.38|1828.19|1827.69|1827.75|1827.26|440
1642140300000|2022-01-14 06:05:00|1827.87|1827.37|1827.69|1827.19|1827.92|1827.42|1826.77|1826.35|638
1642140600000|2022-01-14 06:10:00|1827.7|1827.2|1827.16|1826.66|1828.16|1827.66|1827.12|1826.62|444
1642140900000|2022-01-14 06:15:00|1827.15|1826.65|1827.35|1826.85|1827.71|1827.21|1827.08|1826.65|407
1642141200000|2022-01-14 06:20:00|1827.36|1826.86|1827.03|1826.53|1827.48|1826.98|1826.81|1826.42|393
1642141500000|2022-01-14 06:25:00|1827.02|1826.52|1827.55|1827.25|1827.98|1827.51|1826.99|1826.49|491
1642141800000|2022-01-14 06:30:00|1827.61|1827.11|1827.1|1826.6|1827.76|1827.37|1826.94|1826.49|449
1642142100000|2022-01-14 06:35:00|1827.09|1826.59|1827.84|1827.34|1827.87|1827.4|1826.99|1826.49|391
1642142400000|2022-01-14 06:40:00|1827.86|1827.36|1827.84|1827.34|1828.09|1827.64|1827.6|1827.23|353
1642142700000|2022-01-14 06:45:00|1827.83|1827.33|1827.34|1826.84|1828.03|1827.66|1827.05|1826.65|458
1642143000000|2022-01-14 06:50:00|1827.36|1826.86|1827.67|1827.17|1827.71|1827.21|1827|1826.54|419
1642143300000|2022-01-14 06:55:00|1827.71|1827.21|1827.16|1826.66|1827.73|1827.31|1827.07|1826.62|482
1642143600000|2022-01-14 07:00:00|1827.26|1826.76|1828.12|1827.62|1828.42|1827.97|1826.97|1826.54|580
1642143900000|2022-01-14 07:05:00|1828.1|1827.6|1827.15|1826.65|1828.12|1827.62|1827.03|1826.64|514
1642144200000|2022-01-14 07:10:00|1827.16|1826.66|1826.87|1826.37|1827.59|1827.23|1826.75|1826.32|498
1642144500000|2022-01-14 07:15:00|1826.88|1826.38|1826.18|1825.68|1826.9|1826.44|1826.09|1825.63|535
1642144800000|2022-01-14 07:20:00|1826.17|1825.67|1826.49|1825.99|1826.61|1826.16|1826.12|1825.62|432
1642145100000|2022-01-14 07:25:00|1826.5|1826|1827.19|1826.69|1827.26|1826.82|1826.35|1825.91|493
1642145400000|2022-01-14 07:30:00|1827.17|1826.67|1827.5|1827.2|1827.71|1827.32|1827.03|1826.53|640
1642145700000|2022-01-14 07:35:00|1827.46|1827.16|1828.24|1827.74|1828.25|1827.94|1827.14|1826.76|656
1642146000000|2022-01-14 07:40:00|1828.21|1827.71|1827.99|1827.49|1828.21|1827.83|1827.48|1827.03|573
1642146300000|2022-01-14 07:45:00|1827.98|1827.48|1827.57|1827.27|1828.3|1827.91|1827.55|1827.11|543
1642146600000|2022-01-14 07:50:00|1827.58|1827.28|1827.77|1827.47|1827.98|1827.57|1827.36|1826.96|488
1642146900000|2022-01-14 07:55:00|1827.76|1827.46|1826.96|1826.66|1827.88|1827.51|1826.68|1826.31|536
1642147200000|2022-01-14 08:00:00|1826.97|1826.67|1826.83|1826.53|1827.81|1827.51|1826.73|1826.33|840
1642147500000|2022-01-14 08:05:00|1826.8|1826.5|1828.07|1827.77|1829.12|1828.71|1826.78|1826.39|928
1642147800000|2022-01-14 08:10:00|1828.08|1827.78|1828.23|1827.93|1828.73|1828.38|1827.86|1827.5|756
1642148100000|2022-01-14 08:15:00|1828.21|1827.91|1829.04|1828.74|1829.44|1829.08|1828.21|1827.81|813
1642148400000|2022-01-14 08:20:00|1829.03|1828.73|1827.6|1827.3|1829.16|1828.8|1827.58|1827.19|681
1642148700000|2022-01-14 08:25:00|1827.59|1827.29|1826.86|1826.56|1827.86|1827.56|1826.59|1826.2|620
1642149000000|2022-01-14 08:30:00|1826.87|1826.57|1826.3|1826|1827.22|1826.83|1826.26|1825.93|768
1642149300000|2022-01-14 08:35:00|1826.31|1826.01|1826.98|1826.68|1827.55|1827.18|1826.29|1825.91|628
1642149600000|2022-01-14 08:40:00|1826.99|1826.69|1826.14|1825.84|1827.2|1826.8|1826.08|1825.76|487
1642149900000|2022-01-14 08:45:00|1826.15|1825.85|1826.97|1826.47|1827|1826.59|1826.03|1825.63|484
1642150200000|2022-01-14 08:50:00|1826.87|1826.57|1826.62|1826.32|1827.31|1826.93|1826.25|1825.87|721
1642150500000|2022-01-14 08:55:00|1826.63|1826.33|1824.58|1824.28|1826.69|1826.39|1824.53|1824.15|833
1642150800000|2022-01-14 09:00:00|1824.57|1824.27|1824.22|1823.92|1824.88|1824.51|1823.98|1823.59|861
1642151100000|2022-01-14 09:05:00|1824.2|1823.9|1823.66|1823.16|1824.46|1824.06|1823.43|1823.05|584
1642151400000|2022-01-14 09:10:00|1823.53|1823.23|1822.96|1822.66|1823.72|1823.33|1822.74|1822.37|663
1642151700000|2022-01-14 09:15:00|1822.97|1822.67|1823.33|1823.03|1823.51|1823.12|1822.46|1822.09|655
1642152000000|2022-01-14 09:20:00|1823.43|1822.93|1823.4|1822.9|1823.67|1823.28|1823.04|1822.67|544
1642152300000|2022-01-14 09:25:00|1823.41|1822.91|1822.54|1822.24|1823.45|1823.04|1821.82|1821.45|793
1642152600000|2022-01-14 09:30:00|1822.52|1822.22|1824.12|1823.62|1824.12|1823.69|1822.4|1822.1|700
1642152900000|2022-01-14 09:35:00|1824.08|1823.58|1823.47|1823.17|1824.28|1823.89|1823.04|1822.68|572
1642153200000|2022-01-14 09:40:00|1823.48|1823.18|1823.51|1823.21|1823.7|1823.31|1822.89|1822.51|409
1642153500000|2022-01-14 09:45:00|1823.62|1823.12|1823.08|1822.78|1823.63|1823.22|1822.75|1822.37|423
1642153800000|2022-01-14 09:50:00|1823.18|1822.68|1823.88|1823.58|1823.92|1823.58|1822.94|1822.54|566
1642154100000|2022-01-14 09:55:00|1823.86|1823.56|1823.76|1823.46|1824.02|1823.63|1823.21|1822.78|487
1642154400000|2022-01-14 10:00:00|1823.72|1823.42|1823.75|1823.45|1824.12|1823.72|1823.53|1823.23|457
1642154700000|2022-01-14 10:05:00|1823.85|1823.35|1824.05|1823.55|1824.46|1824.06|1823.74|1823.34|515
1642155000000|2022-01-14 10:10:00|1824.06|1823.56|1824.31|1824.01|1824.55|1824.25|1823.72|1823.33|461
1642155300000|2022-01-14 10:15:00|1824.3|1824|1822.91|1822.41|1824.35|1824|1822.78|1822.38|501
1642155600000|2022-01-14 10:20:00|1822.9|1822.4|1823.38|1822.88|1823.46|1823.08|1822.68|1822.29|533
1642155900000|2022-01-14 10:25:00|1823.4|1822.9|1822.49|1822.19|1823.44|1823.05|1822.13|1821.75|644
1642156200000|2022-01-14 10:30:00|1822.56|1822.26|1823.15|1822.65|1823.17|1822.77|1822.18|1821.81|637
1642156500000|2022-01-14 10:35:00|1823.14|1822.64|1823.01|1822.51|1823.41|1823|1822.56|1822.21|510
1642156800000|2022-01-14 10:40:00|1822.94|1822.64|1823.04|1822.54|1823.38|1822.98|1822.93|1822.49|291
1642157100000|2022-01-14 10:45:00|1823.03|1822.53|1823.29|1822.99|1823.68|1823.3|1822.52|1822.13|455
1642157400000|2022-01-14 10:50:00|1823.31|1823.01|1823.74|1823.24|1823.92|1823.52|1823.24|1822.84|293
1642157700000|2022-01-14 10:55:00|1823.63|1823.33|1823.95|1823.45|1823.97|1823.58|1823.45|1823.04|292
1642158000000|2022-01-14 11:00:00|1823.94|1823.44|1823.71|1823.21|1823.94|1823.52|1823.35|1822.97|320
1642158300000|2022-01-14 11:05:00|1823.72|1823.22|1823.3|1822.8|1824.07|1823.67|1823.09|1822.72|414
1642158600000|2022-01-14 11:10:00|1823.31|1822.81|1822.57|1822.07|1823.34|1822.99|1822.5|1822.07|353
1642158900000|2022-01-14 11:15:00|1822.55|1822.05|1821.9|1821.6|1822.76|1822.36|1821.78|1821.36|427
1642159200000|2022-01-14 11:20:00|1821.91|1821.61|1822.69|1822.39|1822.88|1822.48|1821.91|1821.5|441
1642159500000|2022-01-14 11:25:00|1822.7|1822.4|1820.51|1820.21|1822.77|1822.44|1820.23|1819.84|658
1642159800000|2022-01-14 11:30:00|1820.52|1820.22|1821.09|1820.59|1821.11|1820.78|1820.2|1819.8|516
1642160100000|2022-01-14 11:35:00|1821.08|1820.58|1820.64|1820.34|1821.1|1820.7|1820.56|1820.24|397
1642160400000|2022-01-14 11:40:00|1820.63|1820.33|1821.34|1820.84|1821.39|1820.94|1820.6|1820.21|347
1642160700000|2022-01-14 11:45:00|1821.35|1820.85|1822.32|1821.82|1822.62|1822.23|1821.35|1820.85|463
1642161000000|2022-01-14 11:50:00|1822.24|1821.94|1822.42|1821.92|1822.64|1822.2|1821.95|1821.55|338
1642161300000|2022-01-14 11:55:00|1822.33|1822.03|1822.78|1822.28|1823.15|1822.76|1822.16|1821.77|475
1642161600000|2022-01-14 12:00:00|1822.79|1822.29|1823.14|1822.64|1823.23|1822.84|1822.61|1822.23|515
1642161900000|2022-01-14 12:05:00|1823.08|1822.78|1823.63|1823.13|1823.75|1823.36|1823.01|1822.61|419
1642162200000|2022-01-14 12:10:00|1823.62|1823.12|1823.85|1823.35|1824.19|1823.79|1823.59|1823.11|501
1642162500000|2022-01-14 12:15:00|1823.75|1823.45|1823.37|1822.87|1824.05|1823.65|1823|1822.62|600
1642162800000|2022-01-14 12:20:00|1823.31|1823.01|1823.13|1822.83|1823.59|1823.18|1822.89|1822.51|516
1642163100000|2022-01-14 12:25:00|1823.24|1822.74|1821.88|1821.58|1823.31|1822.9|1821.56|1821.16|472
1642163400000|2022-01-14 12:30:00|1821.87|1821.57|1821.44|1820.94|1822.25|1821.9|1821.24|1820.85|615
1642163700000|2022-01-14 12:35:00|1821.43|1820.93|1822.26|1821.96|1822.26|1821.96|1821.23|1820.83|473
1642164000000|2022-01-14 12:40:00|1822.2|1821.9|1821.95|1821.45|1822.4|1822.01|1821.63|1821.21|599
1642164300000|2022-01-14 12:45:00|1821.8|1821.5|1821.27|1820.97|1821.98|1821.59|1820.01|1819.6|889
1642164600000|2022-01-14 12:50:00|1821.29|1820.99|1821.7|1821.2|1822.3|1821.86|1821.16|1820.79|736
1642164900000|2022-01-14 12:55:00|1821.69|1821.19|1821.27|1820.77|1821.69|1821.34|1819.71|1819.38|792
1642165200000|2022-01-14 13:00:00|1821.26|1820.76|1823.13|1822.83|1823.58|1823.18|1820.21|1819.82|1220
1642165500000|2022-01-14 13:05:00|1823.12|1822.82|1822.75|1822.25|1823.97|1823.66|1822.48|1822.18|899
1642165800000|2022-01-14 13:10:00|1822.79|1822.29|1821.04|1820.54|1822.85|1822.46|1820.79|1820.29|821
1642166100000|2022-01-14 13:15:00|1821.06|1820.56|1822.5|1822.2|1822.71|1822.3|1820.5|1820.12|882
1642166400000|2022-01-14 13:20:00|1822.57|1822.27|1824.65|1824.35|1825.75|1825.38|1822.51|1822.13|1228
1642166700000|2022-01-14 13:25:00|1824.66|1824.36|1824.07|1823.57|1824.67|1824.37|1823.58|1823.11|883
1642167000000|2022-01-14 13:30:00|1824.1|1823.6|1826.68|1826.38|1827.77|1827.47|1824.06|1823.56|1802
1642167300000|2022-01-14 13:35:00|1826.72|1826.42|1826.54|1826.04|1827.12|1826.79|1824.82|1824.32|1389
1642167600000|2022-01-14 13:40:00|1826.56|1826.06|1826.89|1826.39|1827.9|1827.6|1826.29|1825.93|1337
1642167900000|2022-01-14 13:45:00|1826.92|1826.42|1825.45|1824.95|1827.09|1826.73|1825.34|1824.94|1206
1642168200000|2022-01-14 13:50:00|1825.44|1824.94|1824.58|1824.28|1826.16|1825.86|1824.51|1824.13|1284
1642168500000|2022-01-14 13:55:00|1824.59|1824.29|1825.63|1825.33|1826.39|1825.89|1824.28|1823.92|1148
1642168800000|2022-01-14 14:00:00|1825.64|1825.34|1826.43|1826.13|1827.04|1826.65|1825.43|1825.05|1147
1642169100000|2022-01-14 14:05:00|1826.51|1826.21|1825.29|1824.99|1826.82|1826.52|1825.12|1824.72|1033
1642169400000|2022-01-14 14:10:00|1825.28|1824.98|1826.51|1826.01|1826.61|1826.22|1824.76|1824.46|973
1642169700000|2022-01-14 14:15:00|1826.42|1826.12|1825.48|1825.18|1826.61|1826.26|1825.31|1824.97|864
1642170000000|2022-01-14 14:20:00|1825.46|1825.16|1824.56|1824.26|1825.72|1825.36|1824.09|1823.79|1045
1642170300000|2022-01-14 14:25:00|1824.57|1824.27|1822.42|1822.12|1824.57|1824.27|1822.27|1821.93|1193
1642170600000|2022-01-14 14:30:00|1822.39|1822.09|1821.18|1820.88|1822.55|1822.25|1819.6|1819.3|1755
1642170900000|2022-01-14 14:35:00|1821.19|1820.89|1821.23|1820.73|1821.87|1821.54|1819.44|1819.14|1527
1642171200000|2022-01-14 14:40:00|1821.21|1820.71|1822.27|1821.97|1823.53|1823.19|1820.68|1820.31|1516
1642171500000|2022-01-14 14:45:00|1822.29|1821.99|1823.67|1823.37|1824.49|1824.16|1822.22|1821.92|1376
1642171800000|2022-01-14 14:50:00|1823.73|1823.43|1824|1823.7|1824.43|1824.1|1822.71|1822.3|1316
1642172100000|2022-01-14 14:55:00|1824.03|1823.73|1825.07|1824.57|1825.45|1825.09|1823.94|1823.56|1089
1642172400000|2022-01-14 15:00:00|1824.87|1824.57|1822.44|1822.14|1826.23|1825.91|1822.3|1821.97|1643
1642172700000|2022-01-14 15:05:00|1822.52|1822.22|1824.31|1824.01|1824.57|1824.17|1822.5|1822.2|1345
1642173000000|2022-01-14 15:10:00|1824.3|1824|1823.91|1823.61|1824.71|1824.35|1823.59|1823.18|967
1642173300000|2022-01-14 15:15:00|1823.9|1823.6|1823.13|1822.83|1824.06|1823.73|1822.93|1822.63|990
1642173600000|2022-01-14 15:20:00|1823.14|1822.84|1823.01|1822.71|1824.15|1823.85|1822.98|1822.68|930
1642173900000|2022-01-14 15:25:00|1823.08|1822.78|1822.28|1821.98|1823.09|1822.79|1821.63|1821.33|1033
1642174200000|2022-01-14 15:30:00|1822.31|1822.01|1823.04|1822.74|1823.13|1822.8|1821.84|1821.45|860
1642174500000|2022-01-14 15:35:00|1823.05|1822.75|1821.72|1821.42|1823.39|1823.07|1821.66|1821.36|803
1642174800000|2022-01-14 15:40:00|1821.7|1821.4|1821.66|1821.36|1822.67|1822.35|1821.13|1820.83|903
1642175100000|2022-01-14 15:45:00|1821.67|1821.37|1822.97|1822.47|1822.97|1822.57|1821.54|1821.21|861
1642175400000|2022-01-14 15:50:00|1822.87|1822.57|1821.87|1821.57|1823.07|1822.69|1821.61|1821.29|979
1642175700000|2022-01-14 15:55:00|1821.88|1821.58|1821.36|1820.86|1822.08|1821.78|1820.98|1820.6|1072
1642176000000|2022-01-14 16:00:00|1821.37|1820.87|1821.46|1821.16|1821.72|1821.31|1820.54|1820.16|1032
1642176300000|2022-01-14 16:05:00|1821.44|1821.14|1821.58|1821.28|1821.84|1821.46|1821.05|1820.72|952
1642176600000|2022-01-14 16:10:00|1821.59|1821.29|1821.46|1821.16|1822.11|1821.78|1820.93|1820.63|1038
1642176900000|2022-01-14 16:15:00|1821.45|1821.15|1821.02|1820.72|1821.54|1821.24|1820.78|1820.46|966
1642177200000|2022-01-14 16:20:00|1820.99|1820.69|1820.39|1820.09|1821.44|1821.1|1820.24|1819.94|822
1642177500000|2022-01-14 16:25:00|1820.4|1820.1|1818.62|1818.32|1820.46|1820.16|1817.99|1817.59|1212
1642177800000|2022-01-14 16:30:00|1818.49|1818.19|1819.78|1819.48|1819.8|1819.48|1817.95|1817.57|1054
1642178100000|2022-01-14 16:35:00|1819.74|1819.44|1818.92|1818.62|1819.8|1819.49|1818.34|1818.04|862
1642178400000|2022-01-14 16:40:00|1818.93|1818.63|1818.93|1818.63|1819.43|1819.04|1818.38|1818.06|782
1642178700000|2022-01-14 16:45:00|1818.94|1818.64|1818.74|1818.24|1819.47|1819.09|1818.2|1817.9|821
1642179000000|2022-01-14 16:50:00|1818.72|1818.22|1818.25|1817.95|1818.73|1818.27|1817.96|1817.58|950
1642179300000|2022-01-14 16:55:00|1818.27|1817.97|1818.81|1818.51|1818.96|1818.58|1818.14|1817.78|926
1642179600000|2022-01-14 17:00:00|1818.82|1818.52|1819|1818.7|1819.36|1818.97|1818.44|1818.05|957
1642179900000|2022-01-14 17:05:00|1819.04|1818.74|1818.78|1818.48|1819.57|1819.18|1818.55|1818.2|859
1642180200000|2022-01-14 17:10:00|1818.79|1818.49|1816.74|1816.44|1818.83|1818.49|1816.71|1816.33|995
1642180500000|2022-01-14 17:15:00|1816.76|1816.46|1817|1816.5|1817.04|1816.71|1816.02|1815.62|1020
1642180800000|2022-01-14 17:20:00|1817.03|1816.53|1818.25|1817.75|1818.26|1817.87|1816.52|1816.11|888
1642181100000|2022-01-14 17:25:00|1818.24|1817.74|1818.31|1818.01|1818.63|1818.23|1817.51|1817.09|903
1642181400000|2022-01-14 17:30:00|1818.33|1818.03|1817.72|1817.42|1818.55|1818.18|1817.65|1817.34|822
1642181700000|2022-01-14 17:35:00|1817.68|1817.38|1817.51|1817.21|1818.47|1818.11|1817.5|1817.1|732
1642182000000|2022-01-14 17:40:00|1817.49|1817.19|1816.47|1816.17|1817.59|1817.29|1815.91|1815.61|864
1642182300000|2022-01-14 17:45:00|1816.51|1816.21|1816.75|1816.25|1817.4|1817.01|1816.12|1815.82|859
1642182600000|2022-01-14 17:50:00|1816.63|1816.33|1815.97|1815.47|1816.8|1816.4|1815.75|1815.38|1088
1642182900000|2022-01-14 17:55:00|1815.9|1815.6|1816.08|1815.78|1816.59|1816.29|1815.37|1815.07|1055
1642183200000|2022-01-14 18:00:00|1816.19|1815.69|1817.2|1816.9|1817.8|1817.46|1816.1|1815.69|936
1642183500000|2022-01-14 18:05:00|1817.21|1816.91|1816.62|1816.32|1817.38|1817.03|1816.33|1816.02|820
1642183800000|2022-01-14 18:10:00|1816.66|1816.36|1817.06|1816.56|1817.52|1817.13|1816.66|1816.31|898
1642184100000|2022-01-14 18:15:00|1817.09|1816.59|1817.21|1816.71|1817.66|1817.28|1816.95|1816.55|718
1642184400000|2022-01-14 18:20:00|1817.2|1816.7|1817.11|1816.61|1817.49|1817.11|1816.77|1816.47|910
1642184700000|2022-01-14 18:25:00|1817.1|1816.6|1816.62|1816.32|1817.5|1817.2|1816.47|1816.08|963
1642185000000|2022-01-14 18:30:00|1816.67|1816.37|1815.6|1815.3|1816.8|1816.5|1815.25|1814.91|784
1642185300000|2022-01-14 18:35:00|1815.58|1815.28|1815.32|1815.02|1816.08|1815.74|1815.22|1814.83|513
1642185600000|2022-01-14 18:40:00|1815.33|1815.03|1815.05|1814.75|1815.75|1815.37|1814.96|1814.62|609
1642185900000|2022-01-14 18:45:00|1815.07|1814.77|1815.53|1815.23|1816.14|1815.76|1814.87|1814.53|674
1642186200000|2022-01-14 18:50:00|1815.57|1815.27|1816.38|1815.88|1816.39|1816|1815.23|1814.9|478
1642186500000|2022-01-14 18:55:00|1816.39|1815.89|1817.47|1816.97|1817.65|1817.25|1816.34|1815.87|530
1642186800000|2022-01-14 19:00:00|1817.46|1816.96|1817.28|1816.78|1817.54|1817.18|1816.93|1816.53|624
1642187100000|2022-01-14 19:05:00|1817.18|1816.88|1817.35|1817.05|1817.63|1817.25|1816.99|1816.62|518
1642187400000|2022-01-14 19:10:00|1817.43|1817.13|1816.94|1816.44|1817.51|1817.15|1816.59|1816.21|594
1642187700000|2022-01-14 19:15:00|1816.92|1816.42|1817.84|1817.34|1817.85|1817.46|1816.6|1816.2|479
1642188000000|2022-01-14 19:20:00|1817.85|1817.35|1818.06|1817.76|1818.34|1817.95|1817.7|1817.32|430
1642188300000|2022-01-14 19:25:00|1818.05|1817.75|1817.46|1816.96|1818.25|1817.9|1817.34|1816.93|638
1642188600000|2022-01-14 19:30:00|1817.47|1816.97|1818.22|1817.72|1818.25|1817.89|1817.27|1816.91|497
1642188900000|2022-01-14 19:35:00|1818.21|1817.71|1818.71|1818.41|1819.22|1818.9|1818.1|1817.69|562
1642189200000|2022-01-14 19:40:00|1818.69|1818.39|1817.94|1817.64|1818.81|1818.44|1817.51|1817.11|702
1642189500000|2022-01-14 19:45:00|1817.93|1817.63|1818.55|1818.05|1818.6|1818.21|1817.93|1817.63|562
1642189800000|2022-01-14 19:50:00|1818.56|1818.06|1818.91|1818.61|1819.01|1818.61|1818.29|1817.89|514
1642190100000|2022-01-14 19:55:00|1818.9|1818.6|1818.54|1818.04|1819.1|1818.74|1818.31|1817.99|599
1642190400000|2022-01-14 20:00:00|1818.44|1818.14|1818.23|1817.93|1819.22|1818.8|1818.08|1817.68|811
1642190700000|2022-01-14 20:05:00|1818.24|1817.94|1818.01|1817.51|1818.36|1817.94|1817|1816.5|572
1642191000000|2022-01-14 20:10:00|1818.02|1817.52|1817.95|1817.45|1818.19|1817.79|1817.71|1817.3|454
1642191300000|2022-01-14 20:15:00|1817.96|1817.46|1817.89|1817.39|1818.06|1817.63|1817.48|1817.1|480
1642191600000|2022-01-14 20:20:00|1817.9|1817.4|1818.53|1818.03|1818.54|1818.12|1817.85|1817.4|401
1642191900000|2022-01-14 20:25:00|1818.54|1818.04|1817.73|1817.23|1818.55|1818.16|1817.63|1817.23|443
1642192200000|2022-01-14 20:30:00|1817.67|1817.17|1817.37|1816.87|1817.72|1817.25|1817.2|1816.76|524
1642192500000|2022-01-14 20:35:00|1817.35|1816.85|1817.47|1817.17|1817.7|1817.25|1816.96|1816.54|451
1642192800000|2022-01-14 20:40:00|1817.43|1817.13|1817.69|1817.19|1818|1817.6|1817.38|1817|499
1642193100000|2022-01-14 20:45:00|1817.71|1817.21|1817.61|1817.11|1817.82|1817.42|1817.37|1816.98|581
1642193400000|2022-01-14 20:50:00|1817.51|1817.21|1817.6|1817.1|1817.84|1817.38|1817.08|1816.7|478
1642193700000|2022-01-14 20:55:00|1817.62|1817.12|1816.73|1816.23|1817.62|1817.18|1816.69|1816.2|778
1642194000000|2022-01-14 21:00:00|1816.72|1816.22|1817.04|1816.54|1817.74|1817.3|1816.72|1816.22|439
1642194300000|2022-01-14 21:05:00|1817.03|1816.53|1817.02|1816.52|1817.1|1816.69|1816.74|1816.28|259
1642194600000|2022-01-14 21:10:00|1817.03|1816.53|1816.86|1816.36|1817.13|1816.64|1816.75|1816.32|204
1642194900000|2022-01-14 21:15:00|1816.85|1816.35|1817.43|1816.93|1817.53|1817.04|1816.85|1816.35|317
1642195200000|2022-01-14 21:20:00|1817.44|1816.94|1817.37|1816.87|1817.54|1817.09|1817.21|1816.8|232
1642195500000|2022-01-14 21:25:00|1817.38|1816.88|1817.32|1816.82|1817.45|1817.03|1817.19|1816.76|188
1642195800000|2022-01-14 21:30:00|1817.33|1816.83|1817.34|1816.84|1817.46|1817.02|1817.12|1816.74|200
1642196100000|2022-01-14 21:35:00|1817.31|1816.81|1817.19|1816.69|1817.36|1816.9|1816.97|1816.57|179
1642196400000|2022-01-14 21:40:00|1817.17|1816.67|1817.44|1816.94|1817.54|1817.12|1817.06|1816.67|137
1642196700000|2022-01-14 21:45:00|1817.43|1816.93|1817.82|1817.32|1818.07|1817.57|1817.28|1816.81|229
1642197000000|2022-01-14 21:50:00|1817.81|1817.31|1817.95|1817.45|1818.22|1817.72|1817.71|1817.21|165
1642197300000|2022-01-14 21:55:00|1817.94|1817.44|1818.77|1816.69|1819.37|1817.7|1817.6|1816.05|290
1642374000000|2022-01-16 23:00:00|1818.24|1817.74|1817.76|1817.26|1818.71|1818.21|1817.63|1817.13|484
1642374300000|2022-01-16 23:05:00|1817.75|1817.25|1817.6|1817.1|1818.48|1817.98|1817.6|1817.1|365
1642374600000|2022-01-16 23:10:00|1817.59|1817.09|1817.73|1817.23|1818.23|1817.73|1817.43|1816.93|303
1642374900000|2022-01-16 23:15:00|1817.72|1817.22|1817.84|1817.34|1818.02|1817.52|1817.39|1816.89|285
1642375200000|2022-01-16 23:20:00|1817.83|1817.33|1818.27|1817.77|1818.34|1817.84|1817.71|1817.21|201
1642375500000|2022-01-16 23:25:00|1818.26|1817.76|1818.14|1817.64|1818.27|1817.77|1818|1817.5|172
1642375800000|2022-01-16 23:30:00|1818.15|1817.65|1817.85|1817.35|1818.26|1817.86|1817.76|1817.34|159
1642376100000|2022-01-16 23:35:00|1817.86|1817.36|1817.67|1817.17|1818.24|1817.74|1817.56|1817.17|222
1642376400000|2022-01-16 23:40:00|1817.69|1817.19|1817.46|1816.96|1817.98|1817.63|1817.32|1816.95|258
1642376700000|2022-01-16 23:45:00|1817.45|1816.95|1816.6|1816.1|1817.59|1817.22|1816.34|1815.95|421
1642377000000|2022-01-16 23:50:00|1816.61|1816.11|1816.38|1815.88|1816.9|1816.47|1816.1|1815.74|330
1642377300000|2022-01-16 23:55:00|1816.39|1815.89|1816.73|1816.23|1816.89|1816.46|1816.31|1815.88|306
1642377600000|2022-01-17 00:00:00|1816.75|1816.25|1815.98|1815.48|1816.92|1816.52|1815.88|1815.38|395
1642377900000|2022-01-17 00:05:00|1816.06|1815.56|1816.35|1815.85|1816.49|1816.09|1815.97|1815.51|380
1642378200000|2022-01-17 00:10:00|1816.36|1815.86|1815.93|1815.63|1816.37|1816.03|1815.73|1815.33|319
1642378500000|2022-01-17 00:15:00|1815.95|1815.65|1816.65|1816.15|1816.78|1816.34|1815.9|1815.53|304
1642378800000|2022-01-17 00:20:00|1816.64|1816.14|1815.53|1815.03|1817.04|1816.58|1815.11|1814.81|422
1642379100000|2022-01-17 00:25:00|1815.54|1815.04|1815.71|1815.41|1816.09|1815.75|1815.33|1814.85|297
1642379400000|2022-01-17 00:30:00|1815.72|1815.42|1815.14|1814.64|1815.85|1815.47|1814.91|1814.56|355
1642379700000|2022-01-17 00:35:00|1815.16|1814.66|1816.36|1815.86|1816.43|1816.07|1814.87|1814.47|365
1642380000000|2022-01-17 00:40:00|1816.33|1815.83|1816.27|1815.77|1816.47|1816.06|1816.07|1815.72|378
1642380300000|2022-01-17 00:45:00|1816.3|1815.8|1816.29|1815.79|1816.46|1816.05|1815.83|1815.37|324
1642380600000|2022-01-17 00:50:00|1816.27|1815.77|1816.52|1816.22|1816.57|1816.23|1816.1|1815.68|434
1642380900000|2022-01-17 00:55:00|1816.46|1816.16|1815.89|1815.39|1816.68|1816.25|1815.64|1815.25|384
1642381200000|2022-01-17 01:00:00|1815.9|1815.4|1814.94|1814.44|1815.9|1815.57|1814.39|1813.99|1013
1642381500000|2022-01-17 01:05:00|1814.97|1814.47|1814.85|1814.35|1815.07|1814.57|1814.06|1813.74|805
1642381800000|2022-01-17 01:10:00|1814.84|1814.34|1814.54|1814.04|1815.28|1814.82|1814|1813.7|569
1642382100000|2022-01-17 01:15:00|1814.51|1814.01|1814.48|1813.98|1814.91|1814.44|1814.1|1813.75|580
1642382400000|2022-01-17 01:20:00|1814.5|1814|1814.03|1813.53|1814.53|1814.09|1813.63|1813.24|679
1642382700000|2022-01-17 01:25:00|1814.02|1813.52|1814.44|1813.94|1814.65|1814.15|1813.9|1813.42|570
1642383000000|2022-01-17 01:30:00|1814.42|1813.92|1813.91|1813.41|1814.43|1813.93|1813.38|1812.93|641
1642383300000|2022-01-17 01:35:00|1813.92|1813.42|1814.78|1814.28|1815.02|1814.63|1813.88|1813.42|592
1642383600000|2022-01-17 01:40:00|1814.8|1814.3|1815.93|1815.63|1816.46|1816.06|1814.73|1814.29|667
1642383900000|2022-01-17 01:45:00|1815.88|1815.58|1816.1|1815.6|1816.22|1815.92|1815.46|1815.04|486
1642384200000|2022-01-17 01:50:00|1816.09|1815.59|1816.27|1815.97|1816.43|1816.03|1815.69|1815.29|480
1642384500000|2022-01-17 01:55:00|1816.28|1815.98|1816.32|1816.02|1816.84|1816.49|1815.91|1815.61|817
1642384800000|2022-01-17 02:00:00|1816.36|1816.06|1816.49|1815.99|1817.12|1816.78|1816.3|1815.87|616
1642385100000|2022-01-17 02:05:00|1816.51|1816.01|1816.89|1816.39|1816.92|1816.53|1816.26|1815.82|435
1642385400000|2022-01-17 02:10:00|1816.88|1816.38|1817.07|1816.77|1817.17|1816.87|1816.68|1816.26|419
1642385700000|2022-01-17 02:15:00|1817.04|1816.74|1816.61|1816.11|1817.16|1816.76|1816.56|1816.09|329
1642386000000|2022-01-17 02:20:00|1816.62|1816.12|1817.06|1816.76|1817.16|1816.78|1816.51|1816.08|292
1642386300000|2022-01-17 02:25:00|1817.15|1816.65|1816.91|1816.41|1817.24|1816.84|1816.81|1816.31|259
1642386600000|2022-01-17 02:30:00|1816.92|1816.42|1817.36|1817.06|1817.58|1817.19|1816.89|1816.42|477
1642386900000|2022-01-17 02:35:00|1817.46|1816.96|1818.04|1817.54|1818.08|1817.73|1817.31|1816.87|491
1642387200000|2022-01-17 02:40:00|1818.05|1817.55|1817.86|1817.36|1818.16|1817.73|1817.45|1817.02|433
1642387500000|2022-01-17 02:45:00|1817.85|1817.35|1818.06|1817.56|1818.07|1817.66|1817.41|1816.97|402
1642387800000|2022-01-17 02:50:00|1817.96|1817.66|1818.49|1817.99|1818.57|1818.17|1817.9|1817.55|337
1642388100000|2022-01-17 02:55:00|1818.5|1818|1818.53|1818.03|1818.81|1818.42|1818.4|1818|431
1642388400000|2022-01-17 03:00:00|1818.55|1818.05|1818.97|1818.67|1819.09|1818.68|1818.4|1818|397
1642388700000|2022-01-17 03:05:00|1818.96|1818.66|1818.57|1818.07|1819.21|1818.81|1818.38|1817.98|356
1642389000000|2022-01-17 03:10:00|1818.56|1818.06|1818.59|1818.09|1818.78|1818.37|1818.22|1817.75|462
1642389300000|2022-01-17 03:15:00|1818.62|1818.12|1818.73|1818.23|1818.84|1818.43|1818.45|1818.04|274
1642389600000|2022-01-17 03:20:00|1818.72|1818.22|1819.09|1818.59|1819.15|1818.73|1818.56|1818.17|283
1642389900000|2022-01-17 03:25:00|1819.1|1818.6|1819.1|1818.8|1819.21|1818.82|1818.86|1818.45|286
1642390200000|2022-01-17 03:30:00|1819.19|1818.89|1819.48|1818.98|1819.58|1819.13|1819.15|1818.74|288
1642390500000|2022-01-17 03:35:00|1819.47|1818.97|1819.41|1818.91|1819.78|1819.37|1819.31|1818.91|258
1642390800000|2022-01-17 03:40:00|1819.4|1818.9|1819.46|1818.96|1819.57|1819.16|1819.15|1818.74|170
1642391100000|2022-01-17 03:45:00|1819.51|1819.01|1819.1|1818.6|1819.51|1819.01|1818.74|1818.34|219
1642391400000|2022-01-17 03:50:00|1819.08|1818.58|1819.43|1818.93|1819.43|1819.04|1818.98|1818.57|189
1642391700000|2022-01-17 03:55:00|1819.44|1818.94|1819.18|1818.68|1819.47|1819|1819.02|1818.62|182
1642392000000|2022-01-17 04:00:00|1819.19|1818.69|1819.77|1819.27|1819.82|1819.4|1819.14|1818.68|183
1642392300000|2022-01-17 04:05:00|1819.75|1819.25|1819.78|1819.28|1819.87|1819.46|1819.54|1819.04|184
1642392600000|2022-01-17 04:10:00|1819.76|1819.26|1819.73|1819.23|1819.93|1819.5|1819.64|1819.18|180
1642392900000|2022-01-17 04:15:00|1819.75|1819.25|1819.51|1819.01|1819.86|1819.45|1819.4|1818.96|309
1642393200000|2022-01-17 04:20:00|1819.52|1819.02|1819.38|1818.88|1819.58|1819.16|1819.1|1818.69|279
1642393500000|2022-01-17 04:25:00|1819.43|1818.93|1819.43|1818.93|1819.63|1819.21|1819.3|1818.86|262
1642393800000|2022-01-17 04:30:00|1819.44|1818.94|1820.41|1819.91|1820.45|1819.98|1819.27|1818.83|283
1642394100000|2022-01-17 04:35:00|1820.4|1819.9|1820.28|1819.98|1820.49|1820.07|1820.1|1819.71|238
1642394400000|2022-01-17 04:40:00|1820.36|1819.86|1820.44|1819.94|1820.58|1820.18|1820.12|1819.7|244
1642394700000|2022-01-17 04:45:00|1820.42|1819.92|1820.32|1819.82|1820.56|1820.15|1820.14|1819.73|183
1642395000000|2022-01-17 04:50:00|1820.33|1819.83|1819.59|1819.09|1820.37|1819.94|1819.46|1819.09|229
1642395300000|2022-01-17 04:55:00|1819.6|1819.1|1819.69|1819.19|1819.84|1819.44|1819.38|1818.99|177
1642395600000|2022-01-17 05:00:00|1819.7|1819.2|1819.42|1818.92|1819.83|1819.43|1819.3|1818.9|199
1642395900000|2022-01-17 05:05:00|1819.4|1818.9|1818.85|1818.35|1819.43|1819.05|1818.76|1818.34|241
1642396200000|2022-01-17 05:10:00|1818.87|1818.37|1819.08|1818.58|1819.21|1818.8|1818.74|1818.24|209
1642396500000|2022-01-17 05:15:00|1819.09|1818.59|1818.68|1818.18|1819.36|1818.97|1818.6|1818.16|206
1642396800000|2022-01-17 05:20:00|1818.69|1818.19|1819.42|1818.92|1819.5|1819.1|1818.44|1818.08|241
1642397100000|2022-01-17 05:25:00|1819.46|1818.96|1819.36|1818.86|1819.7|1819.27|1819.25|1818.85|213
1642397400000|2022-01-17 05:30:00|1819.35|1818.85|1819.53|1819.03|1819.74|1819.35|1818.78|1818.42|487
1642397700000|2022-01-17 05:35:00|1819.54|1819.04|1820.08|1819.58|1820.1|1819.68|1819.47|1819.04|326
1642398000000|2022-01-17 05:40:00|1820.09|1819.59|1820.36|1820.06|1820.87|1820.46|1819.98|1819.57|356
1642398300000|2022-01-17 05:45:00|1820.46|1819.96|1820.26|1819.76|1820.74|1820.34|1820.11|1819.64|337
1642398600000|2022-01-17 05:50:00|1820.35|1819.85|1820.37|1819.87|1820.47|1819.99|1820.01|1819.57|384
1642398900000|2022-01-17 05:55:00|1820.38|1819.88|1819.84|1819.34|1820.67|1820.27|1819.56|1819.09|446
1642399200000|2022-01-17 06:00:00|1819.85|1819.35|1820.53|1820.03|1820.55|1820.16|1819.53|1819.13|433
1642399500000|2022-01-17 06:05:00|1820.55|1820.05|1820.13|1819.83|1820.73|1820.34|1820.13|1819.78|383
1642399800000|2022-01-17 06:10:00|1820.12|1819.82|1819.97|1819.47|1820.71|1820.39|1819.94|1819.44|292
1642400100000|2022-01-17 06:15:00|1819.96|1819.46|1819.45|1818.95|1820.1|1819.6|1819.38|1818.95|319
1642400400000|2022-01-17 06:20:00|1819.46|1818.96|1819.58|1819.08|1819.61|1819.23|1819.23|1818.83|307
1642400700000|2022-01-17 06:25:00|1819.55|1819.05|1819.4|1818.9|1819.64|1819.18|1819.02|1818.61|388
1642401000000|2022-01-17 06:30:00|1819.39|1818.89|1819.38|1818.88|1819.59|1819.18|1819.11|1818.7|308
1642401300000|2022-01-17 06:35:00|1819.39|1818.89|1819.33|1818.83|1819.57|1819.19|1819.09|1818.59|298
1642401600000|2022-01-17 06:40:00|1819.32|1818.82|1819.4|1818.9|1819.4|1818.98|1818.99|1818.54|300
1642401900000|2022-01-17 06:45:00|1819.36|1818.86|1819.49|1818.99|1819.56|1819.16|1819.15|1818.74|294
1642402200000|2022-01-17 06:50:00|1819.48|1818.98|1819.14|1818.84|1819.5|1819.07|1819.07|1818.63|272
1642402500000|2022-01-17 06:55:00|1819.16|1818.86|1819.92|1819.42|1819.95|1819.45|1819.09|1818.66|249
1642402800000|2022-01-17 07:00:00|1820.01|1819.51|1819.29|1818.79|1820.16|1819.66|1819.25|1818.75|411
1642403100000|2022-01-17 07:05:00|1819.3|1818.8|1820.06|1819.56|1820.17|1819.68|1819.2|1818.7|454
1642403400000|2022-01-17 07:10:00|1820.07|1819.57|1820.28|1819.78|1820.75|1820.28|1819.95|1819.56|417
1642403700000|2022-01-17 07:15:00|1820.27|1819.77|1820.39|1819.89|1820.59|1820.2|1819.95|1819.45|395
1642404000000|2022-01-17 07:20:00|1820.3|1819.8|1821.49|1820.99|1821.79|1821.35|1820.17|1819.78|473
1642404300000|2022-01-17 07:25:00|1821.48|1820.98|1821.56|1821.06|1821.64|1821.24|1821.13|1820.7|490
1642404600000|2022-01-17 07:30:00|1821.55|1821.05|1821.99|1821.49|1822.53|1822.14|1821.4|1820.98|652
1642404900000|2022-01-17 07:35:00|1822.01|1821.51|1822.29|1821.99|1822.64|1822.28|1821.88|1821.51|632
1642405200000|2022-01-17 07:40:00|1822.3|1822|1822.18|1821.68|1822.46|1822.07|1821.95|1821.5|428
1642405500000|2022-01-17 07:45:00|1822.17|1821.67|1821.92|1821.42|1822.39|1822|1821.64|1821.27|470
1642405800000|2022-01-17 07:50:00|1821.93|1821.43|1821.74|1821.24|1822.37|1821.97|1821.56|1821.17|477
1642406100000|2022-01-17 07:55:00|1821.73|1821.23|1822.25|1821.95|1822.37|1821.99|1821.52|1821.16|524
1642406400000|2022-01-17 08:00:00|1822.22|1821.92|1821.93|1821.43|1822.54|1822.2|1821.74|1821.38|581
1642406700000|2022-01-17 08:05:00|1821.81|1821.51|1821.78|1821.48|1821.88|1821.53|1821.26|1820.94|621
1642407000000|2022-01-17 08:10:00|1821.73|1821.43|1822.33|1822.03|1822.86|1822.49|1821.69|1821.35|473
1642407300000|2022-01-17 08:15:00|1822.32|1822.02|1822.91|1822.41|1823.08|1822.74|1821.95|1821.56|636
1642407600000|2022-01-17 08:20:00|1822.81|1822.51|1822.77|1822.47|1823.06|1822.68|1822.4|1822.01|483
1642407900000|2022-01-17 08:25:00|1822.78|1822.48|1822.82|1822.52|1823.18|1822.78|1822.61|1822.21|438
1642408200000|2022-01-17 08:30:00|1822.84|1822.54|1823.2|1822.7|1823.46|1823.11|1822.83|1822.44|492
1642408500000|2022-01-17 08:35:00|1823.21|1822.71|1822.96|1822.66|1823.42|1823.03|1822.72|1822.32|391
1642408800000|2022-01-17 08:40:00|1822.95|1822.65|1822.79|1822.29|1823.34|1822.95|1822.61|1822.22|440
1642409100000|2022-01-17 08:45:00|1822.78|1822.28|1821.93|1821.43|1822.78|1822.37|1821.82|1821.43|497
1642409400000|2022-01-17 08:50:00|1821.86|1821.56|1822.09|1821.79|1822.32|1821.94|1821.78|1821.38|369
1642409700000|2022-01-17 08:55:00|1822.08|1821.78|1822.74|1822.24|1822.8|1822.48|1822.02|1821.64|388
1642410000000|2022-01-17 09:00:00|1822.75|1822.25|1823.07|1822.57|1823.07|1822.65|1822.48|1822.08|337
1642410300000|2022-01-17 09:05:00|1823.06|1822.56|1823.09|1822.59|1823.21|1822.83|1822.72|1822.29|358
1642410600000|2022-01-17 09:10:00|1823.1|1822.6|1823.1|1822.6|1823.14|1822.76|1822.59|1822.18|317
1642410900000|2022-01-17 09:15:00|1823.01|1822.71|1822.47|1821.97|1823.18|1822.76|1822.13|1821.74|331
1642411200000|2022-01-17 09:20:00|1822.35|1822.05|1821.92|1821.62|1822.67|1822.27|1821.83|1821.43|375
1642411500000|2022-01-17 09:25:00|1821.93|1821.63|1821.78|1821.48|1822.16|1821.75|1821.56|1821.21|450
1642411800000|2022-01-17 09:30:00|1821.8|1821.5|1821.25|1820.75|1821.91|1821.5|1820.98|1820.59|378
1642412100000|2022-01-17 09:35:00|1821.24|1820.74|1821.38|1820.88|1821.45|1821.02|1820.88|1820.47|388
1642412400000|2022-01-17 09:40:00|1821.37|1820.87|1821.29|1820.79|1821.37|1820.95|1820.82|1820.46|342
1642412700000|2022-01-17 09:45:00|1821.17|1820.87|1821.81|1821.51|1821.96|1821.52|1821.1|1820.71|329
1642413000000|2022-01-17 09:50:00|1821.91|1821.41|1821.72|1821.42|1822.02|1821.62|1821.46|1821.06|283
1642413300000|2022-01-17 09:55:00|1821.71|1821.41|1821.89|1821.39|1822|1821.61|1821.55|1821.15|253
1642413600000|2022-01-17 10:00:00|1821.88|1821.38|1821.86|1821.36|1821.91|1821.5|1821.6|1821.13|181
1642413900000|2022-01-17 10:05:00|1821.7|1821.4|1822.03|1821.73|1822.22|1821.83|1821.7|1821.31|250
1642414200000|2022-01-17 10:10:00|1822.13|1821.63|1821.84|1821.54|1822.2|1821.79|1821.83|1821.44|291
1642414500000|2022-01-17 10:15:00|1821.85|1821.55|1822.11|1821.61|1822.26|1821.85|1821.84|1821.46|256
1642414800000|2022-01-17 10:20:00|1822.14|1821.64|1821.96|1821.46|1822.15|1821.74|1821.82|1821.44|238
1642415100000|2022-01-17 10:25:00|1821.97|1821.47|1821.57|1821.27|1822|1821.59|1821.49|1821.17|215
1642415400000|2022-01-17 10:30:00|1821.56|1821.26|1821.52|1821.02|1821.67|1821.33|1820.23|1819.86|561
1642415700000|2022-01-17 10:35:00|1821.51|1821.01|1820.06|1819.76|1821.55|1821.15|1820.06|1819.74|364
1642416000000|2022-01-17 10:40:00|1820.04|1819.74|1820.4|1819.9|1820.42|1820.02|1819.99|1819.59|307
1642416300000|2022-01-17 10:45:00|1820.41|1819.91|1820.77|1820.27|1820.77|1820.3|1820.26|1819.88|256
1642416600000|2022-01-17 10:50:00|1820.75|1820.25|1820.89|1820.39|1821.09|1820.69|1820.58|1820.17|263
1642416900000|2022-01-17 10:55:00|1820.9|1820.4|1821.14|1820.64|1821.2|1820.74|1820.79|1820.38|242
1642417200000|2022-01-17 11:00:00|1821.15|1820.65|1821.42|1820.92|1821.46|1821.09|1821|1820.59|276
1642417500000|2022-01-17 11:05:00|1821.41|1820.91|1821.64|1821.14|1821.72|1821.31|1821.18|1820.79|227
1642417800000|2022-01-17 11:10:00|1821.65|1821.15|1822.03|1821.53|1822.03|1821.61|1821.53|1821.14|286
1642418100000|2022-01-17 11:15:00|1822.04|1821.54|1821.92|1821.62|1822.12|1821.71|1821.68|1821.29|424
1642418400000|2022-01-17 11:20:00|1821.93|1821.63|1821.81|1821.51|1822.12|1821.74|1821.77|1821.36|266
1642418700000|2022-01-17 11:25:00|1821.79|1821.49|1822.18|1821.68|1822.18|1821.79|1821.56|1821.19|287
1642419000000|2022-01-17 11:30:00|1822.19|1821.69|1821.41|1821.11|1822.19|1821.8|1821.12|1820.72|300
1642419300000|2022-01-17 11:35:00|1821.39|1821.09|1820.85|1820.55|1821.5|1821.09|1820.82|1820.43|304
1642419600000|2022-01-17 11:40:00|1820.94|1820.44|1820.66|1820.16|1821|1820.61|1820.5|1820.12|484
1642419900000|2022-01-17 11:45:00|1820.67|1820.17|1820.73|1820.23|1820.73|1820.33|1820.18|1819.8|407
1642420200000|2022-01-17 11:50:00|1820.72|1820.22|1821.13|1820.63|1821.22|1820.8|1820.57|1820.17|325
1642420500000|2022-01-17 11:55:00|1821.03|1820.73|1821.53|1821.23|1821.69|1821.29|1821.03|1820.64|407
1642420800000|2022-01-17 12:00:00|1821.51|1821.21|1821.37|1820.87|1821.66|1821.24|1820.86|1820.46|431
1642421100000|2022-01-17 12:05:00|1821.36|1820.86|1821.57|1821.07|1821.64|1821.24|1821.11|1820.68|441
1642421400000|2022-01-17 12:10:00|1821.44|1821.14|1820.54|1820.04|1821.61|1821.21|1820.28|1819.87|442
1642421700000|2022-01-17 12:15:00|1820.55|1820.05|1820|1819.5|1820.68|1820.25|1819.9|1819.5|359
1642422000000|2022-01-17 12:20:00|1819.99|1819.49|1820.62|1820.12|1820.7|1820.27|1819.69|1819.34|398
1642422300000|2022-01-17 12:25:00|1820.63|1820.13|1820.93|1820.43|1821.07|1820.72|1820.12|1819.72|465
1642422600000|2022-01-17 12:30:00|1820.94|1820.44|1820.37|1819.87|1821.01|1820.55|1820.07|1819.68|474
1642422900000|2022-01-17 12:35:00|1820.36|1819.86|1819.92|1819.62|1820.36|1819.92|1819.87|1819.51|320
1642423200000|2022-01-17 12:40:00|1820.02|1819.52|1820.11|1819.81|1820.7|1820.31|1819.91|1819.52|361
1642423500000|2022-01-17 12:45:00|1820.1|1819.8|1820.08|1819.58|1820.59|1820.16|1819.89|1819.49|517
1642423800000|2022-01-17 12:50:00|1820.1|1819.6|1819.84|1819.34|1820.26|1819.83|1819.6|1819.26|363
1642424100000|2022-01-17 12:55:00|1819.81|1819.31|1819.94|1819.64|1820.3|1819.97|1819.6|1819.19|445
1642424400000|2022-01-17 13:00:00|1819.98|1819.68|1820.41|1820.11|1820.63|1820.3|1819.6|1819.25|723
1642424700000|2022-01-17 13:05:00|1820.51|1820.01|1819.79|1819.29|1820.77|1820.36|1819.44|1819.04|719
1642425000000|2022-01-17 13:10:00|1819.81|1819.31|1820.71|1820.21|1820.76|1820.36|1819.41|1819.05|662
1642425300000|2022-01-17 13:15:00|1820.7|1820.2|1820.52|1820.02|1820.9|1820.49|1820.08|1819.69|605
1642425600000|2022-01-17 13:20:00|1820.41|1820.11|1820.34|1819.84|1820.88|1820.49|1819.91|1819.52|477
1642425900000|2022-01-17 13:25:00|1820.22|1819.92|1820.31|1820.01|1820.51|1820.12|1819.97|1819.6|488
1642426200000|2022-01-17 13:30:00|1820.3|1820|1821.02|1820.52|1821.11|1820.71|1820.1|1819.7|594
1642426500000|2022-01-17 13:35:00|1820.9|1820.6|1820.94|1820.44|1821.32|1820.99|1820.51|1820.14|544
1642426800000|2022-01-17 13:40:00|1820.96|1820.46|1820.67|1820.37|1820.97|1820.64|1820.45|1820.05|530
1642427100000|2022-01-17 13:45:00|1820.78|1820.28|1820.05|1819.75|1820.87|1820.48|1819.87|1819.55|392
1642427400000|2022-01-17 13:50:00|1820.16|1819.66|1820.29|1819.79|1820.38|1819.98|1819.96|1819.58|423
1642427700000|2022-01-17 13:55:00|1820.19|1819.89|1821.21|1820.91|1821.54|1821.16|1819.99|1819.6|675
1642428000000|2022-01-17 14:00:00|1821.19|1820.89|1821.06|1820.76|1821.8|1821.4|1821.01|1820.62|698
1642428300000|2022-01-17 14:05:00|1821.07|1820.77|1821.06|1820.76|1821.36|1821.06|1820.76|1820.37|520
1642428600000|2022-01-17 14:10:00|1821.07|1820.77|1821.09|1820.59|1821.35|1820.96|1820.35|1820|587
1642428900000|2022-01-17 14:15:00|1821.1|1820.6|1820.69|1820.39|1821.1|1820.64|1820.5|1820.1|463
1642429200000|2022-01-17 14:20:00|1820.66|1820.36|1820.69|1820.39|1820.86|1820.48|1820.39|1819.98|420
1642429500000|2022-01-17 14:25:00|1820.68|1820.38|1820.79|1820.29|1820.88|1820.5|1820.51|1820.14|387
1642429800000|2022-01-17 14:30:00|1820.69|1820.39|1820.19|1819.89|1820.73|1820.39|1820.12|1819.72|429
1642430100000|2022-01-17 14:35:00|1820.2|1819.9|1820.41|1820.11|1820.66|1820.3|1820.19|1819.82|353
1642430400000|2022-01-17 14:40:00|1820.51|1820.01|1821.14|1820.84|1821.35|1820.99|1820.24|1819.83|307
1642430700000|2022-01-17 14:45:00|1821.13|1820.83|1821.09|1820.59|1821.19|1820.83|1820.48|1820.08|381
1642431000000|2022-01-17 14:50:00|1821.08|1820.58|1820.02|1819.72|1821.08|1820.65|1819.83|1819.43|558
1642431300000|2022-01-17 14:55:00|1820.03|1819.73|1820.34|1820.04|1820.71|1820.32|1820.02|1819.62|463
1642431600000|2022-01-17 15:00:00|1820.44|1819.94|1818.37|1817.87|1820.44|1820.09|1818.13|1817.78|963
1642431900000|2022-01-17 15:05:00|1818.39|1817.89|1818.66|1818.16|1818.89|1818.47|1817.83|1817.44|725
1642432200000|2022-01-17 15:10:00|1818.65|1818.15|1819.44|1819.14|1819.62|1819.24|1818.51|1818.05|557
1642432500000|2022-01-17 15:15:00|1819.45|1819.15|1819.78|1819.48|1819.96|1819.6|1819.27|1818.88|458
1642432800000|2022-01-17 15:20:00|1819.76|1819.46|1819.86|1819.56|1820.09|1819.68|1819.66|1819.25|332
1642433100000|2022-01-17 15:25:00|1819.85|1819.55|1819.89|1819.59|1820.13|1819.73|1819.67|1819.27|404
1642433400000|2022-01-17 15:30:00|1820|1819.5|1819.19|1818.89|1820.12|1819.82|1819|1818.62|406
1642433700000|2022-01-17 15:35:00|1819.18|1818.88|1819.02|1818.72|1819.42|1819.03|1818.97|1818.59|330
1642434000000|2022-01-17 15:40:00|1819.11|1818.61|1818.96|1818.46|1819.14|1818.77|1818.62|1818.21|462
1642434300000|2022-01-17 15:45:00|1818.93|1818.43|1819.4|1818.9|1819.49|1819.11|1818.68|1818.25|617
1642434600000|2022-01-17 15:50:00|1819.28|1818.98|1819.09|1818.59|1819.37|1818.99|1818.48|1818.13|565
1642434900000|2022-01-17 15:55:00|1819.1|1818.6|1819.06|1818.76|1819.41|1819.04|1818.67|1818.27|578
1642435200000|2022-01-17 16:00:00|1819.05|1818.75|1819.35|1818.85|1819.4|1818.98|1818.88|1818.5|458
1642435500000|2022-01-17 16:05:00|1819.36|1818.86|1819.12|1818.62|1819.66|1819.26|1819.01|1818.62|398
1642435800000|2022-01-17 16:10:00|1819.13|1818.63|1818.97|1818.67|1819.25|1818.88|1818.7|1818.3|342
1642436100000|2022-01-17 16:15:00|1818.98|1818.68|1818.96|1818.46|1819.24|1818.84|1818.73|1818.34|360
1642436400000|2022-01-17 16:20:00|1818.97|1818.47|1819.11|1818.81|1819.26|1818.9|1818.66|1818.26|348
1642436700000|2022-01-17 16:25:00|1819.1|1818.8|1819.27|1818.77|1819.52|1819.15|1819.08|1818.68|350
1642437000000|2022-01-17 16:30:00|1819.28|1818.78|1819.21|1818.71|1819.34|1818.95|1819.09|1818.68|198
1642437300000|2022-01-17 16:35:00|1819.11|1818.81|1818.91|1818.61|1819.44|1819.06|1818.88|1818.5|232
1642437600000|2022-01-17 16:40:00|1818.92|1818.62|1818.99|1818.49|1819.09|1818.7|1818.8|1818.38|203
1642437900000|2022-01-17 16:45:00|1818.98|1818.48|1819.02|1818.52|1819.17|1818.78|1818.85|1818.42|175
1642438200000|2022-01-17 16:50:00|1819.04|1818.54|1819.21|1818.71|1819.22|1818.8|1818.86|1818.5|133
1642438500000|2022-01-17 16:55:00|1819.2|1818.7|1819.56|1819.26|1819.65|1819.26|1819.08|1818.69|233
1642438800000|2022-01-17 17:00:00|1819.62|1819.32|1820.21|1819.71|1820.26|1819.87|1819.61|1819.28|236
1642439100000|2022-01-17 17:05:00|1820.14|1819.84|1819.94|1819.64|1820.31|1819.95|1819.86|1819.46|201
1642439400000|2022-01-17 17:10:00|1820.03|1819.53|1819.95|1819.45|1820.13|1819.74|1819.86|1819.44|137
1642439700000|2022-01-17 17:15:00|1819.86|1819.56|1820.15|1819.85|1820.28|1819.86|1819.86|1819.46|124
1642440000000|2022-01-17 17:20:00|1820.24|1819.74|1819.92|1819.42|1820.25|1819.85|1819.75|1819.29|184
1642440300000|2022-01-17 17:25:00|1819.93|1819.43|1819.81|1819.31|1820.17|1819.8|1819.72|1819.27|152
1642440600000|2022-01-17 17:30:00|1819.82|1819.32|1819.7|1819.4|1819.83|1819.44|1819.5|1819.1|191
1642440900000|2022-01-17 17:35:00|1819.8|1819.3|1819.91|1819.41|1820.04|1819.6|1819.67|1819.27|141
1642441200000|2022-01-17 17:40:00|1819.9|1819.4|1819.91|1819.41|1819.96|1819.51|1819.73|1819.33|160
1642441500000|2022-01-17 17:45:00|1819.92|1819.42|1819.84|1819.34|1819.93|1819.5|1819.67|1819.29|152
1642441800000|2022-01-17 17:50:00|1819.82|1819.32|1819.33|1818.83|1819.89|1819.51|1819.31|1818.82|184
1642442100000|2022-01-17 17:55:00|1819.32|1818.82|1819.59|1819.09|1819.65|1819.15|1819.23|1818.8|235
1642442400000|2022-01-17 18:00:00|1819.6|1819.1|1819.75|1819.25|1819.78|1819.28|1819.53|1819.03|152
1642442700000|2022-01-17 18:05:00|1819.73|1819.23|1819.78|1819.28|1819.87|1819.37|1819.72|1819.22|73
1642443000000|2022-01-17 18:10:00|1819.8|1819.3|1819.71|1819.21|1819.8|1819.36|1819.55|1819.17|89
1642443300000|2022-01-17 18:15:00|1819.7|1819.2|1819.81|1819.31|1819.88|1819.41|1819.53|1819.13|97
1642443600000|2022-01-17 18:20:00|1819.83|1819.33|1819.69|1819.19|1819.83|1819.35|1819.48|1819.09|57
1642443900000|2022-01-17 18:25:00|1819.71|1819.21|1819.55|1819.05|1819.82|1819.4|1819.55|1819.05|85
1642444200000|2022-01-17 18:30:00|1819.53|1819.03|1819.49|1818.99|1819.57|1819.07|1819.44|1818.94|97
1642444500000|2022-01-17 18:35:00|1819.48|1818.98|1819.2|1818.9|1819.49|1819.05|1819.2|1818.77|57
1642444800000|2022-01-17 18:40:00|1819.26|1818.96|1819.27|1818.77|1819.45|1818.98|1819.16|1818.74|106
1642445100000|2022-01-17 18:45:00|1819.25|1818.75|1819|1818.5|1819.36|1819.01|1818.69|1818.3|153
1642445400000|2022-01-17 18:50:00|1819.07|1818.57|1818.8|1818.3|1819.09|1818.61|1818.58|1818.08|110
1642445700000|2022-01-17 18:55:00|1818.79|1818.29|1818.51|1818.21|1819.02|1818.52|1818.44|1818.01|171
1642446000000|2022-01-17 19:00:00|1818.43|1818.13|1818.84|1818.34|1818.94|1818.44|1818.35|1817.96|166
1642446300000|2022-01-17 19:05:00|1818.8|1818.3|1818.76|1818.46|1818.91|1818.46|1818.69|1818.29|44
1642446600000|2022-01-17 19:10:00|1818.99|1818.49|1819.01|1818.51|1819.08|1818.64|1818.73|1818.31|52
1642446900000|2022-01-17 19:15:00|1818.9|1818.6|1819.17|1818.67|1819.2|1818.8|1818.9|1818.56|61
1642447200000|2022-01-17 19:20:00|1819.11|1818.81|1819.58|1819.08|1819.58|1819.16|1819.02|1818.62|101
1642447500000|2022-01-17 19:25:00|1819.49|1819.19|1819.62|1819.12|1819.81|1819.43|1819.26|1818.87|84
1642460400000|2022-01-17 23:00:00|1819.11|1818.61|1818.76|1818.26|1819.2|1818.7|1818.66|1818.16|298
1642460700000|2022-01-17 23:05:00|1818.78|1818.28|1819.28|1818.78|1819.3|1818.8|1818.72|1818.22|204
1642461000000|2022-01-17 23:10:00|1819.3|1818.8|1818.9|1818.4|1819.45|1818.95|1818.84|1818.34|180
1642461300000|2022-01-17 23:15:00|1818.89|1818.39|1819.04|1818.54|1819.15|1818.65|1818.72|1818.35|157
1642461600000|2022-01-17 23:20:00|1818.91|1818.61|1818.99|1818.49|1819.2|1818.73|1818.89|1818.49|100
1642461900000|2022-01-17 23:25:00|1819|1818.5|1818.93|1818.43|1819.03|1818.63|1818.81|1818.38|106
1642462200000|2022-01-17 23:30:00|1818.94|1818.44|1819.37|1818.87|1819.39|1818.89|1818.74|1818.26|233
1642462500000|2022-01-17 23:35:00|1819.35|1818.85|1818.73|1818.23|1819.37|1818.87|1818.73|1818.23|236
1642462800000|2022-01-17 23:40:00|1818.64|1818.34|1818.96|1818.46|1819.01|1818.53|1818.64|1818.22|128
1642463100000|2022-01-17 23:45:00|1818.97|1818.47|1819.06|1818.56|1819.55|1819.05|1818.77|1818.4|237
1642463400000|2022-01-17 23:50:00|1819.07|1818.57|1819.33|1818.83|1819.54|1819.04|1819.04|1818.54|194
1642463700000|2022-01-17 23:55:00|1819.34|1818.84|1819.41|1818.91|1819.72|1819.28|1819.32|1818.82|181
1642464000000|2022-01-18 00:00:00|1819.43|1818.93|1819.14|1818.64|1819.75|1819.35|1818.83|1818.43|326
1642464300000|2022-01-18 00:05:00|1819.12|1818.62|1819.05|1818.55|1819.61|1819.11|1819.02|1818.53|245
1642464600000|2022-01-18 00:10:00|1819.06|1818.56|1819.61|1819.11|1819.65|1819.15|1818.97|1818.47|226
1642464900000|2022-01-18 00:15:00|1819.6|1819.1|1820.19|1819.69|1820.34|1819.89|1819.57|1819.07|427
1642465200000|2022-01-18 00:20:00|1820.18|1819.68|1819.52|1819.02|1820.28|1819.8|1819.3|1818.88|681
1642465500000|2022-01-18 00:25:00|1819.51|1819.01|1820.19|1819.69|1820.24|1819.83|1819.19|1818.87|634
1642465800000|2022-01-18 00:30:00|1820.2|1819.7|1820.38|1819.88|1820.49|1820.07|1819.92|1819.52|377
1642466100000|2022-01-18 00:35:00|1820.39|1819.89|1820.07|1819.57|1820.55|1820.14|1819.9|1819.51|340
1642466400000|2022-01-18 00:40:00|1820.08|1819.58|1820.49|1819.99|1820.55|1820.1|1819.9|1819.52|297
1642466700000|2022-01-18 00:45:00|1820.5|1820|1820.52|1820.02|1820.55|1820.15|1820.31|1819.88|191
1642467000000|2022-01-18 00:50:00|1820.51|1820.01|1820.56|1820.06|1820.6|1820.2|1820.39|1820|209
1642467300000|2022-01-18 00:55:00|1820.52|1820.02|1820.5|1820|1820.58|1820.17|1820.32|1819.84|302
1642467600000|2022-01-18 01:00:00|1820.51|1820.01|1820.04|1819.54|1820.59|1820.17|1819.81|1819.32|884
1642467900000|2022-01-18 01:05:00|1820.02|1819.52|1820.2|1819.7|1820.54|1820.04|1819.95|1819.45|509
1642468200000|2022-01-18 01:10:00|1820.17|1819.67|1820.26|1819.76|1820.75|1820.35|1819.99|1819.54|473
1642468500000|2022-01-18 01:15:00|1820.28|1819.78|1820.43|1819.93|1820.69|1820.27|1820.26|1819.76|395
1642468800000|2022-01-18 01:20:00|1820.42|1819.92|1820.46|1819.96|1820.62|1820.12|1820.16|1819.73|277
1642469100000|2022-01-18 01:25:00|1820.44|1819.94|1820.17|1819.67|1820.82|1820.39|1819.99|1819.58|427
1642469400000|2022-01-18 01:30:00|1820.19|1819.69|1820.86|1820.36|1820.89|1820.39|1819.4|1818.98|621
1642469700000|2022-01-18 01:35:00|1820.82|1820.32|1821.14|1820.84|1821.41|1820.93|1820.32|1819.89|554
1642470000000|2022-01-18 01:40:00|1821.17|1820.87|1821.94|1821.44|1822.04|1821.54|1821.13|1820.78|499
1642470300000|2022-01-18 01:45:00|1821.95|1821.45|1822.54|1822.04|1822.72|1822.28|1821.95|1821.45|525
1642470600000|2022-01-18 01:50:00|1822.56|1822.06|1822.66|1822.16|1822.71|1822.25|1821.91|1821.52|474
1642470900000|2022-01-18 01:55:00|1822.65|1822.15|1822.42|1821.92|1822.73|1822.26|1822.12|1821.75|428
1642471200000|2022-01-18 02:00:00|1822.43|1821.93|1821.91|1821.61|1822.49|1822.06|1821.91|1821.5|459
1642471500000|2022-01-18 02:05:00|1821.92|1821.62|1822.12|1821.62|1822.64|1822.22|1821.86|1821.45|424
1642471800000|2022-01-18 02:10:00|1822.1|1821.6|1821.99|1821.49|1822.14|1821.74|1821.8|1821.38|337
1642472100000|2022-01-18 02:15:00|1822.01|1821.51|1822.3|1822|1822.5|1822.14|1821.91|1821.5|276
1642472400000|2022-01-18 02:20:00|1822.27|1821.97|1822.11|1821.61|1822.41|1821.99|1822|1821.5|275
1642472700000|2022-01-18 02:25:00|1822.15|1821.65|1822.35|1821.85|1822.4|1821.97|1821.81|1821.31|282
1642473000000|2022-01-18 02:30:00|1822.36|1821.86|1822.27|1821.77|1822.37|1821.91|1822.05|1821.55|364
1642473300000|2022-01-18 02:35:00|1822.32|1821.82|1821.98|1821.48|1822.35|1821.85|1821.86|1821.36|316
1642473600000|2022-01-18 02:40:00|1821.97|1821.47|1822.1|1821.6|1822.31|1821.9|1821.86|1821.46|341
1642473900000|2022-01-18 02:45:00|1822.03|1821.53|1821.81|1821.31|1822.15|1821.79|1821.6|1821.18|478
1642474200000|2022-01-18 02:50:00|1821.72|1821.42|1821.6|1821.1|1821.91|1821.42|1821.38|1820.9|473
1642474500000|2022-01-18 02:55:00|1821.58|1821.08|1822.14|1821.64|1822.16|1821.66|1821.36|1820.92|402
1642474800000|2022-01-18 03:00:00|1822.13|1821.63|1822.56|1822.06|1822.58|1822.15|1822.06|1821.56|420
1642475100000|2022-01-18 03:05:00|1822.55|1822.05|1822.72|1822.22|1822.74|1822.24|1822.22|1821.75|376
1642475400000|2022-01-18 03:10:00|1822.71|1822.21|1822.5|1822|1823.1|1822.63|1822.11|1821.74|482
1642475700000|2022-01-18 03:15:00|1822.51|1822.01|1822.1|1821.6|1822.7|1822.22|1821.99|1821.49|333
1642476000000|2022-01-18 03:20:00|1822.09|1821.59|1820.97|1820.47|1822.22|1821.72|1820.68|1820.26|591
1642476300000|2022-01-18 03:25:00|1820.98|1820.48|1820.64|1820.14|1821.04|1820.62|1820.56|1820.1|557
1642476600000|2022-01-18 03:30:00|1820.63|1820.13|1819.3|1818.8|1820.78|1820.36|1819.08|1818.77|602
1642476900000|2022-01-18 03:35:00|1819.29|1818.79|1817.39|1817.09|1819.31|1818.88|1817.35|1816.96|852
1642477200000|2022-01-18 03:40:00|1817.4|1817.1|1816.87|1816.37|1817.4|1817.1|1815.99|1815.6|1035
1642477500000|2022-01-18 03:45:00|1816.86|1816.36|1815.77|1815.27|1817.23|1816.77|1815.5|1815.17|898
1642477800000|2022-01-18 03:50:00|1815.75|1815.25|1816.09|1815.59|1816.95|1816.45|1815.61|1815.12|827
1642478100000|2022-01-18 03:55:00|1816.1|1815.6|1816.67|1816.17|1816.85|1816.4|1815.92|1815.42|702
1642478400000|2022-01-18 04:00:00|1816.65|1816.15|1817.78|1817.28|1817.89|1817.39|1816.08|1815.74|708
1642478700000|2022-01-18 04:05:00|1817.71|1817.21|1817.86|1817.36|1818.15|1817.76|1817.59|1817.15|521
1642479000000|2022-01-18 04:10:00|1817.87|1817.37|1817.27|1816.77|1817.9|1817.5|1817.08|1816.65|433
1642479300000|2022-01-18 04:15:00|1817.28|1816.78|1816.67|1816.37|1817.28|1816.88|1816.61|1816.17|476
1642479600000|2022-01-18 04:20:00|1816.64|1816.34|1817.39|1816.89|1817.63|1817.22|1816.54|1816.13|477
1642479900000|2022-01-18 04:25:00|1817.38|1816.88|1817.09|1816.59|1817.53|1817.09|1816.98|1816.58|327
1642480200000|2022-01-18 04:30:00|1817.1|1816.6|1817.35|1816.85|1817.91|1817.59|1817|1816.5|501
1642480500000|2022-01-18 04:35:00|1817.33|1816.83|1817.67|1817.17|1817.88|1817.46|1817.26|1816.83|506
1642480800000|2022-01-18 04:40:00|1817.68|1817.18|1817.76|1817.26|1817.92|1817.47|1817.44|1816.99|323
1642481100000|2022-01-18 04:45:00|1817.77|1817.27|1817.56|1817.06|1817.97|1817.5|1817.41|1816.97|339
1642481400000|2022-01-18 04:50:00|1817.55|1817.05|1817.81|1817.31|1817.88|1817.46|1817.38|1816.98|268
1642481700000|2022-01-18 04:55:00|1817.77|1817.27|1818.21|1817.71|1818.31|1817.85|1817.69|1817.27|369
1642482000000|2022-01-18 05:00:00|1818.2|1817.7|1818.16|1817.66|1818.52|1818.11|1817.79|1817.39|422
1642482300000|2022-01-18 05:05:00|1818.2|1817.7|1817.63|1817.13|1818.26|1817.84|1817.37|1816.88|378
1642482600000|2022-01-18 05:10:00|1817.64|1817.14|1817.69|1817.39|1818.52|1818.15|1817.34|1816.94|535
1642482900000|2022-01-18 05:15:00|1817.7|1817.4|1818.18|1817.68|1818.24|1817.78|1817.3|1816.81|489
1642483200000|2022-01-18 05:20:00|1818.17|1817.67|1817.89|1817.59|1818.26|1817.86|1817.83|1817.39|417
1642483500000|2022-01-18 05:25:00|1817.9|1817.6|1818.01|1817.51|1818.23|1817.77|1817.8|1817.39|395
1642483800000|2022-01-18 05:30:00|1818.03|1817.53|1818|1817.7|1818.59|1818.23|1817.17|1816.73|958
1642484100000|2022-01-18 05:35:00|1818.1|1817.6|1818.28|1817.78|1818.52|1818.15|1817.85|1817.43|552
1642484400000|2022-01-18 05:40:00|1818.24|1817.74|1817.86|1817.36|1818.36|1818.03|1817.65|1817.16|564
1642484700000|2022-01-18 05:45:00|1817.87|1817.37|1817.39|1816.89|1817.9|1817.4|1816.81|1816.42|570
1642485000000|2022-01-18 05:50:00|1817.41|1816.91|1816.83|1816.33|1817.46|1817.02|1816.3|1815.92|439
1642485300000|2022-01-18 05:55:00|1816.84|1816.34|1816.5|1816|1816.88|1816.43|1815.83|1815.45|610
1642485600000|2022-01-18 06:00:00|1816.51|1816.01|1816.03|1815.53|1816.51|1816.01|1815.53|1815.13|658
1642485900000|2022-01-18 06:05:00|1816|1815.5|1816.36|1815.86|1816.8|1816.4|1815.84|1815.34|643
1642486200000|2022-01-18 06:10:00|1816.39|1815.89|1817.02|1816.52|1817.13|1816.73|1815.94|1815.52|581
1642486500000|2022-01-18 06:15:00|1817.03|1816.53|1818.04|1817.54|1818.16|1817.68|1816.59|1816.09|550
1642486800000|2022-01-18 06:20:00|1818.03|1817.53|1817.49|1816.99|1818.23|1817.81|1817.24|1816.79|546
1642487100000|2022-01-18 06:25:00|1817.45|1817.15|1817.14|1816.64|1817.71|1817.31|1816.98|1816.58|516
1642487400000|2022-01-18 06:30:00|1817.13|1816.63|1817.19|1816.69|1817.29|1816.79|1816.41|1815.98|584
1642487700000|2022-01-18 06:35:00|1817.21|1816.71|1816.98|1816.48|1817.34|1816.84|1816.56|1816.07|477
1642488000000|2022-01-18 06:40:00|1816.99|1816.49|1816.95|1816.45|1817.05|1816.61|1816.54|1816.04|564
1642488300000|2022-01-18 06:45:00|1816.97|1816.47|1817.05|1816.55|1817.4|1817.04|1816.66|1816.25|637
1642488600000|2022-01-18 06:50:00|1817.04|1816.54|1817.74|1817.24|1817.77|1817.27|1816.75|1816.25|539
1642488900000|2022-01-18 06:55:00|1817.75|1817.25|1817.93|1817.43|1818.05|1817.65|1817.37|1816.92|539
1642489200000|2022-01-18 07:00:00|1817.99|1817.49|1817.79|1817.29|1818.3|1817.8|1816.96|1816.56|679
1642489500000|2022-01-18 07:05:00|1817.8|1817.3|1817.24|1816.74|1817.99|1817.64|1817.08|1816.58|593
1642489800000|2022-01-18 07:10:00|1817.15|1816.85|1814.57|1814.07|1817.4|1816.98|1813.51|1813.01|1046
1642490100000|2022-01-18 07:15:00|1814.59|1814.09|1815.46|1814.96|1815.55|1815.05|1813.94|1813.54|939
1642490400000|2022-01-18 07:20:00|1815.45|1814.95|1815.12|1814.62|1815.73|1815.36|1814.95|1814.46|820
1642490700000|2022-01-18 07:25:00|1815.13|1814.63|1814.93|1814.43|1815.61|1815.11|1814.84|1814.42|610
1642491000000|2022-01-18 07:30:00|1814.94|1814.44|1815.38|1814.88|1815.39|1815.01|1814.11|1813.71|815
1642491300000|2022-01-18 07:35:00|1815.39|1814.89|1816.74|1816.24|1816.91|1816.45|1815.33|1814.83|749
1642491600000|2022-01-18 07:40:00|1816.75|1816.25|1817.17|1816.67|1817.46|1816.96|1816.71|1816.25|719
1642491900000|2022-01-18 07:45:00|1817.21|1816.71|1816.9|1816.4|1817.48|1817.11|1816.67|1816.25|630
1642492200000|2022-01-18 07:50:00|1816.91|1816.41|1817.72|1817.22|1817.72|1817.31|1816.8|1816.3|652
1642492500000|2022-01-18 07:55:00|1817.62|1817.32|1816.46|1816.16|1817.62|1817.32|1815.95|1815.53|1016
1642492800000|2022-01-18 08:00:00|1816.41|1816.11|1816.88|1816.58|1816.99|1816.63|1814.99|1814.51|1219
1642493100000|2022-01-18 08:05:00|1816.98|1816.48|1816.58|1816.28|1817.31|1816.96|1816.16|1815.77|879
1642493400000|2022-01-18 08:10:00|1816.61|1816.31|1816.85|1816.55|1817.49|1817.14|1816.52|1816.11|853
1642493700000|2022-01-18 08:15:00|1816.95|1816.45|1816.37|1815.87|1817.48|1817.08|1816.27|1815.86|821
1642494000000|2022-01-18 08:20:00|1816.18|1815.88|1815.23|1814.93|1816.55|1816.17|1814.62|1814.16|1031
1642494300000|2022-01-18 08:25:00|1815.22|1814.92|1814.61|1814.31|1815.8|1815.37|1813.84|1813.5|843
1642494600000|2022-01-18 08:30:00|1814.71|1814.21|1814.21|1813.71|1814.96|1814.61|1813.77|1813.4|777
1642494900000|2022-01-18 08:35:00|1814.2|1813.7|1815.11|1814.61|1815.24|1814.83|1814.01|1813.62|684
1642495200000|2022-01-18 08:40:00|1815.1|1814.6|1814.49|1814.19|1815.43|1815|1814.17|1813.77|723
1642495500000|2022-01-18 08:45:00|1814.5|1814.2|1813.75|1813.45|1814.7|1814.39|1813.05|1812.75|871
1642495800000|2022-01-18 08:50:00|1813.78|1813.48|1812.76|1812.26|1813.99|1813.61|1812.56|1812.2|823
1642496100000|2022-01-18 08:55:00|1812.71|1812.41|1812.19|1811.89|1813.14|1812.76|1812.19|1811.81|834
1642496400000|2022-01-18 09:00:00|1812.18|1811.88|1812.56|1812.06|1812.87|1812.5|1811.79|1811.41|1009
1642496700000|2022-01-18 09:05:00|1812.55|1812.05|1813.16|1812.66|1813.69|1813.26|1812.23|1811.83|799
1642497000000|2022-01-18 09:10:00|1813.19|1812.69|1813.21|1812.71|1813.53|1813.14|1812.85|1812.4|704
1642497300000|2022-01-18 09:15:00|1813.23|1812.73|1812.46|1811.96|1813.23|1812.79|1812.15|1811.79|757
1642497600000|2022-01-18 09:20:00|1812.45|1811.95|1813.1|1812.6|1813.1|1812.7|1811.87|1811.56|684
1642497900000|2022-01-18 09:25:00|1813.09|1812.59|1812.37|1811.87|1813.3|1812.91|1811.94|1811.53|690
1642498200000|2022-01-18 09:30:00|1812.35|1811.85|1811.45|1810.95|1812.48|1812|1811.1|1810.8|776
1642498500000|2022-01-18 09:35:00|1811.44|1810.94|1812.03|1811.53|1812.35|1811.94|1811.37|1810.87|721
1642498800000|2022-01-18 09:40:00|1812.02|1811.52|1812.01|1811.51|1812.18|1811.77|1810.94|1810.61|714
1642499100000|2022-01-18 09:45:00|1811.99|1811.49|1810.69|1810.39|1812.01|1811.51|1810.58|1810.28|721
1642499400000|2022-01-18 09:50:00|1810.7|1810.4|1810.17|1809.87|1811|1810.61|1809.88|1809.52|753
1642499700000|2022-01-18 09:55:00|1810.19|1809.89|1810.63|1810.33|1810.7|1810.38|1809.34|1808.97|702
1642500000000|2022-01-18 10:00:00|1810.66|1810.36|1810.17|1809.87|1810.66|1810.36|1809.73|1809.36|731
1642500300000|2022-01-18 10:05:00|1810.27|1809.77|1809.87|1809.57|1810.39|1809.99|1809.82|1809.43|620
1642500600000|2022-01-18 10:10:00|1809.85|1809.55|1810.19|1809.89|1810.6|1810.22|1809.44|1809.12|661
1642500900000|2022-01-18 10:15:00|1810.21|1809.91|1810.39|1809.89|1810.41|1810|1809.71|1809.34|509
1642501200000|2022-01-18 10:20:00|1810.38|1809.88|1811.12|1810.82|1811.37|1810.98|1810.21|1809.87|525
1642501500000|2022-01-18 10:25:00|1811.19|1810.89|1811.06|1810.56|1811.38|1810.97|1810.81|1810.41|485
1642501800000|2022-01-18 10:30:00|1810.95|1810.65|1811.23|1810.93|1811.54|1811.16|1810.78|1810.48|476
1642502100000|2022-01-18 10:35:00|1811.29|1810.99|1810.5|1810.2|1811.47|1811.08|1810.5|1810.2|546
1642502400000|2022-01-18 10:40:00|1810.54|1810.24|1810.32|1809.82|1810.65|1810.26|1809.75|1809.34|613
1642502700000|2022-01-18 10:45:00|1810.33|1809.83|1810.78|1810.28|1810.86|1810.46|1810.07|1809.67|498
1642503000000|2022-01-18 10:50:00|1810.79|1810.29|1810.83|1810.53|1810.98|1810.58|1810.5|1810.15|488
1642503300000|2022-01-18 10:55:00|1810.93|1810.43|1810.22|1809.92|1810.93|1810.48|1809.91|1809.51|459
1642503600000|2022-01-18 11:00:00|1810.43|1810.13|1810.08|1809.78|1810.66|1810.26|1810.01|1809.59|541
1642503900000|2022-01-18 11:05:00|1810.1|1809.8|1811.18|1810.68|1811.22|1810.83|1809.93|1809.57|637
1642504200000|2022-01-18 11:10:00|1811.17|1810.67|1811.69|1811.19|1811.8|1811.43|1811|1810.61|515
1642504500000|2022-01-18 11:15:00|1811.71|1811.21|1812.18|1811.68|1812.31|1811.92|1811.39|1811|490
1642504800000|2022-01-18 11:20:00|1812.2|1811.7|1811.72|1811.42|1812.3|1811.9|1811.37|1811.01|576
1642505100000|2022-01-18 11:25:00|1811.7|1811.4|1810.82|1810.52|1811.78|1811.41|1810.82|1810.46|437
1642505400000|2022-01-18 11:30:00|1810.84|1810.54|1810.98|1810.48|1811.09|1810.71|1810.43|1810.07|407
1642505700000|2022-01-18 11:35:00|1810.97|1810.47|1812.44|1811.94|1812.56|1812.2|1810.87|1810.47|491
1642506000000|2022-01-18 11:40:00|1812.45|1811.95|1813.86|1813.36|1813.93|1813.61|1812.29|1811.91|616
1642506300000|2022-01-18 11:45:00|1813.87|1813.37|1814.13|1813.63|1814.62|1814.24|1813.71|1813.31|676
1642506600000|2022-01-18 11:50:00|1814.14|1813.64|1813.96|1813.46|1814.43|1814.05|1813.75|1813.38|564
1642506900000|2022-01-18 11:55:00|1813.93|1813.63|1813.32|1813.02|1814.21|1813.87|1813.28|1812.89|626
1642507200000|2022-01-18 12:00:00|1813.34|1813.04|1813.07|1812.57|1813.71|1813.3|1812.86|1812.43|659
1642507500000|2022-01-18 12:05:00|1813.08|1812.58|1813.26|1812.96|1813.58|1813.19|1812.94|1812.55|477
1642507800000|2022-01-18 12:10:00|1813.25|1812.95|1813.41|1813.11|1813.92|1813.52|1812.92|1812.58|541
1642508100000|2022-01-18 12:15:00|1813.42|1813.12|1813.15|1812.65|1814.01|1813.61|1813.04|1812.65|552
1642508400000|2022-01-18 12:20:00|1813.14|1812.64|1814.11|1813.61|1814.54|1814.15|1813.01|1812.61|611
1642508700000|2022-01-18 12:25:00|1814.12|1813.62|1815.01|1814.51|1815.05|1814.62|1813.9|1813.5|586
1642509000000|2022-01-18 12:30:00|1815.02|1814.52|1814.15|1813.65|1815.17|1814.8|1813.46|1813.06|788
1642509300000|2022-01-18 12:35:00|1814.17|1813.67|1813.86|1813.36|1814.17|1813.77|1813.6|1813.24|508
1642509600000|2022-01-18 12:40:00|1813.76|1813.46|1813.38|1813.08|1813.81|1813.47|1812.89|1812.56|662
1642509900000|2022-01-18 12:45:00|1813.39|1813.09|1816.29|1815.79|1816.4|1816|1813.19|1812.87|986
1642510200000|2022-01-18 12:50:00|1816.16|1815.86|1816.34|1815.84|1816.49|1816.11|1815.36|1814.92|791
1642510500000|2022-01-18 12:55:00|1816.33|1815.83|1815.35|1814.85|1816.52|1816.13|1814.96|1814.56|900
1642510800000|2022-01-18 13:00:00|1815.37|1814.87|1813.55|1813.25|1815.37|1815.02|1813.52|1813.18|1059
1642511100000|2022-01-18 13:05:00|1813.52|1813.22|1812.15|1811.65|1813.95|1813.54|1811.95|1811.62|995
1642511400000|2022-01-18 13:10:00|1812.14|1811.64|1808.01|1807.71|1812.5|1812.08|1807.61|1807.24|1420
1642511700000|2022-01-18 13:15:00|1808.03|1807.73|1806.7|1806.2|1808.32|1807.96|1806.11|1805.66|1506
1642512000000|2022-01-18 13:20:00|1806.73|1806.43|1807|1806.5|1808.07|1807.68|1805.97|1805.61|1339
1642512300000|2022-01-18 13:25:00|1807.04|1806.54|1807.44|1806.94|1807.56|1807.11|1806.39|1805.99|1140
1642512600000|2022-01-18 13:30:00|1807.41|1806.91|1816.99|1816.69|1817.35|1817.05|1807.41|1806.91|1871
1642512900000|2022-01-18 13:35:00|1817|1816.7|1816.98|1816.68|1820.08|1819.78|1816.89|1816.44|1967
1642513200000|2022-01-18 13:40:00|1817.03|1816.73|1818.39|1817.89|1818.75|1818.34|1816.93|1816.57|1428
1642513500000|2022-01-18 13:45:00|1818.4|1817.9|1818.82|1818.32|1819.48|1819.06|1817.4|1817.03|1360
1642513800000|2022-01-18 13:50:00|1818.81|1818.31|1819.4|1819.1|1819.84|1819.45|1818.18|1817.85|1294
1642514100000|2022-01-18 13:55:00|1819.38|1819.08|1819.85|1819.55|1820.14|1819.79|1817.9|1817.4|1284
1642514400000|2022-01-18 14:00:00|1819.95|1819.65|1819.48|1818.98|1820.25|1819.9|1818.75|1818.32|1231
1642514700000|2022-01-18 14:05:00|1819.44|1818.94|1816.98|1816.48|1819.5|1819.15|1816.67|1816.3|1240
1642515000000|2022-01-18 14:10:00|1816.99|1816.49|1816.12|1815.62|1817.81|1817.51|1815.98|1815.58|1092
1642515300000|2022-01-18 14:15:00|1816.13|1815.63|1813.3|1813|1816.37|1816.01|1812.17|1811.86|1644
1642515600000|2022-01-18 14:20:00|1813.21|1812.91|1814.84|1814.54|1814.9|1814.54|1812.54|1812.16|1277
1642515900000|2022-01-18 14:25:00|1814.79|1814.49|1816.65|1816.35|1816.8|1816.39|1814.64|1814.25|1190
1642516200000|2022-01-18 14:30:00|1816.64|1816.34|1813.6|1813.3|1817.06|1816.67|1813.43|1813.08|1464
1642516500000|2022-01-18 14:35:00|1813.54|1813.24|1815.23|1814.93|1815.26|1814.96|1813.04|1812.71|1398
1642516800000|2022-01-18 14:40:00|1815.34|1814.84|1813.05|1812.75|1815.65|1815.27|1812.52|1812.15|1346
1642517100000|2022-01-18 14:45:00|1813.13|1812.83|1814.64|1814.34|1815.3|1815|1813.13|1812.83|1371
1642517400000|2022-01-18 14:50:00|1814.66|1814.36|1818.74|1818.24|1818.78|1818.28|1814.44|1814.14|1461
1642517700000|2022-01-18 14:55:00|1818.75|1818.25|1818.44|1818.14|1819.55|1819.14|1817.34|1817|1377
1642518000000|2022-01-18 15:00:00|1818.46|1818.16|1816.66|1816.36|1818.89|1818.52|1816.45|1816.14|1396
1642518300000|2022-01-18 15:05:00|1816.64|1816.34|1817.69|1817.19|1817.76|1817.4|1815.88|1815.42|1192
1642518600000|2022-01-18 15:10:00|1817.58|1817.28|1816.51|1816.21|1817.61|1817.28|1815.83|1815.47|1158
1642518900000|2022-01-18 15:15:00|1816.5|1816.2|1815.01|1814.71|1816.96|1816.62|1813.68|1813.37|1170
1642519200000|2022-01-18 15:20:00|1815.02|1814.72|1815.21|1814.91|1816.02|1815.72|1814.71|1814.34|1152
1642519500000|2022-01-18 15:25:00|1815.11|1814.81|1816.65|1816.35|1816.73|1816.35|1814.94|1814.56|1082
1642519800000|2022-01-18 15:30:00|1816.67|1816.37|1817.3|1817|1818.03|1817.71|1815.87|1815.47|1045
1642520100000|2022-01-18 15:35:00|1817.29|1816.99|1818.93|1818.63|1819.01|1818.63|1816.97|1816.58|977
1642520400000|2022-01-18 15:40:00|1818.92|1818.62|1819.29|1818.99|1819.48|1819.18|1817.95|1817.57|1031
1642520700000|2022-01-18 15:45:00|1819.41|1818.91|1820.11|1819.61|1820.24|1819.88|1818.99|1818.66|1152
1642521000000|2022-01-18 15:50:00|1820.08|1819.58|1820.23|1819.73|1820.37|1820|1819.58|1819.22|1103
1642521300000|2022-01-18 15:55:00|1820.22|1819.72|1820.2|1819.7|1820.39|1820.03|1819.82|1819.44|1023
1642521600000|2022-01-18 16:00:00|1820.22|1819.72|1819.53|1819.03|1820.32|1820.01|1819.37|1818.99|924
1642521900000|2022-01-18 16:05:00|1819.52|1819.02|1817.3|1817|1819.57|1819.13|1816.88|1816.55|949
1642522200000|2022-01-18 16:10:00|1817.29|1816.99|1815.75|1815.45|1817.44|1817.08|1814.87|1814.49|1118
1642522500000|2022-01-18 16:15:00|1815.74|1815.44|1814.04|1813.74|1815.83|1815.46|1813.93|1813.55|975
1642522800000|2022-01-18 16:20:00|1814.14|1813.64|1811.4|1811.1|1814.36|1813.96|1811.39|1811.08|1150
1642523100000|2022-01-18 16:25:00|1811.49|1810.99|1812.89|1812.59|1812.89|1812.59|1810.86|1810.48|1287
1642523400000|2022-01-18 16:30:00|1812.87|1812.57|1811.51|1811.21|1813.58|1813.21|1811.51|1811.15|1191
1642523700000|2022-01-18 16:35:00|1811.52|1811.22|1813.17|1812.87|1813.22|1812.9|1811.46|1811.1|918
1642524000000|2022-01-18 16:40:00|1813.18|1812.88|1813.15|1812.85|1813.82|1813.52|1812.85|1812.48|722
1642524300000|2022-01-18 16:45:00|1813.14|1812.84|1814.37|1814.07|1814.64|1814.25|1813.07|1812.77|634
1642524600000|2022-01-18 16:50:00|1814.34|1814.04|1815.02|1814.72|1815.09|1814.72|1813.73|1813.43|717
1642524900000|2022-01-18 16:55:00|1815.04|1814.74|1815.19|1814.89|1815.24|1814.94|1813.74|1813.41|1145
1642525200000|2022-01-18 17:00:00|1815.18|1814.88|1813.92|1813.62|1815.28|1814.98|1813.77|1813.38|734
1642525500000|2022-01-18 17:05:00|1814.02|1813.52|1814.36|1814.06|1814.45|1814.07|1813.28|1812.91|704
1642525800000|2022-01-18 17:10:00|1814.35|1814.05|1814.49|1814.19|1814.8|1814.46|1814.19|1813.82|589
1642526100000|2022-01-18 17:15:00|1814.46|1814.16|1815.44|1815.14|1815.57|1815.24|1814.34|1814.03|535
1642526400000|2022-01-18 17:20:00|1815.45|1815.15|1815.2|1814.7|1815.64|1815.25|1814.78|1814.38|610
1642526700000|2022-01-18 17:25:00|1815.1|1814.8|1814.36|1814.06|1815.16|1814.82|1813.92|1813.56|850
1642527000000|2022-01-18 17:30:00|1814.33|1814.03|1813.61|1813.11|1814.33|1814.03|1813.31|1812.91|785
1642527300000|2022-01-18 17:35:00|1813.6|1813.1|1812.08|1811.78|1813.62|1813.21|1811.92|1811.59|801
1642527600000|2022-01-18 17:40:00|1812.1|1811.8|1811.68|1811.38|1812.41|1812|1811.41|1811.02|689
1642527900000|2022-01-18 17:45:00|1811.56|1811.26|1811.73|1811.23|1812.05|1811.65|1811.2|1810.8|819
1642528200000|2022-01-18 17:50:00|1811.74|1811.24|1811.62|1811.32|1812.44|1812.08|1811.27|1810.85|902
1642528500000|2022-01-18 17:55:00|1811.61|1811.31|1812.35|1812.05|1812.89|1812.49|1811.59|1811.2|679
1642528800000|2022-01-18 18:00:00|1812.36|1812.06|1811.26|1810.96|1812.36|1812.06|1811.24|1810.83|664
1642529100000|2022-01-18 18:05:00|1811.25|1810.95|1811.9|1811.4|1811.91|1811.41|1810.8|1810.47|756
1642529400000|2022-01-18 18:10:00|1811.89|1811.39|1812.41|1812.11|1812.9|1812.47|1811.81|1811.31|596
1642529700000|2022-01-18 18:15:00|1812.42|1812.12|1813.04|1812.54|1813.3|1812.89|1812.4|1812|554
1642530000000|2022-01-18 18:20:00|1813.05|1812.55|1813.94|1813.44|1814.05|1813.56|1812.85|1812.46|636
1642530300000|2022-01-18 18:25:00|1813.96|1813.46|1812.75|1812.25|1814.15|1813.65|1812.73|1812.23|810
1642530600000|2022-01-18 18:30:00|1812.82|1812.32|1813.13|1812.63|1813.84|1813.36|1812.65|1812.25|604
1642530900000|2022-01-18 18:35:00|1813.14|1812.64|1813.06|1812.56|1813.18|1812.77|1812.66|1812.16|441
1642531200000|2022-01-18 18:40:00|1813.08|1812.58|1813.18|1812.68|1813.24|1812.79|1812.87|1812.48|494
1642531500000|2022-01-18 18:45:00|1813.09|1812.79|1813.52|1813.02|1813.87|1813.51|1813.08|1812.67|529
1642531800000|2022-01-18 18:50:00|1813.53|1813.03|1813.47|1812.97|1813.88|1813.45|1813.24|1812.84|600
1642532100000|2022-01-18 18:55:00|1813.5|1813|1813.79|1813.29|1813.79|1813.29|1813.26|1812.83|410
1642532400000|2022-01-18 19:00:00|1813.8|1813.3|1815.26|1814.76|1815.46|1815.07|1813.79|1813.29|579
1642532700000|2022-01-18 19:05:00|1815.27|1814.77|1815.35|1814.85|1815.82|1815.32|1815.24|1814.75|495
1642533000000|2022-01-18 19:10:00|1815.36|1814.86|1815.56|1815.06|1816|1815.5|1815.21|1814.75|384
1642533300000|2022-01-18 19:15:00|1815.57|1815.07|1815.45|1814.95|1815.96|1815.56|1815.31|1814.91|457
1642533600000|2022-01-18 19:20:00|1815.43|1814.93|1815.16|1814.66|1815.57|1815.19|1814.82|1814.42|501
1642533900000|2022-01-18 19:25:00|1815.17|1814.67|1815.27|1814.77|1815.47|1815.12|1814.64|1814.26|398
1642534200000|2022-01-18 19:30:00|1815.28|1814.78|1815.86|1815.36|1815.95|1815.53|1815.2|1814.78|460
1642534500000|2022-01-18 19:35:00|1815.87|1815.37|1815.87|1815.37|1816.21|1815.79|1815.56|1815.13|488
1642534800000|2022-01-18 19:40:00|1815.86|1815.36|1815.74|1815.44|1815.99|1815.62|1815.48|1815.08|523
1642535100000|2022-01-18 19:45:00|1815.77|1815.47|1815.36|1814.86|1815.93|1815.62|1815.24|1814.74|502
1642535400000|2022-01-18 19:50:00|1815.37|1814.87|1814.89|1814.39|1815.42|1814.92|1814.49|1814.07|528
1642535700000|2022-01-18 19:55:00|1814.9|1814.4|1814.31|1813.81|1815.23|1814.73|1814.22|1813.81|623
1642536000000|2022-01-18 20:00:00|1814.32|1813.82|1814.48|1813.98|1814.66|1814.27|1814.05|1813.67|578
1642536300000|2022-01-18 20:05:00|1814.47|1813.97|1815.4|1814.9|1815.4|1814.95|1814.38|1813.88|535
1642536600000|2022-01-18 20:10:00|1815.41|1814.91|1814.35|1813.85|1815.43|1815.02|1814.25|1813.85|484
1642536900000|2022-01-18 20:15:00|1814.36|1813.86|1814.21|1813.91|1814.57|1814.19|1813.55|1813.15|703
1642537200000|2022-01-18 20:20:00|1814.2|1813.9|1815.43|1814.93|1815.47|1815.08|1814.15|1813.74|571
1642537500000|2022-01-18 20:25:00|1815.44|1814.94|1815.44|1814.94|1815.58|1815.19|1814.98|1814.57|455
1642537800000|2022-01-18 20:30:00|1815.48|1814.98|1814.82|1814.32|1815.62|1815.2|1814.81|1814.31|493
1642538100000|2022-01-18 20:35:00|1814.86|1814.36|1814.04|1813.54|1814.94|1814.44|1813.82|1813.37|610
1642538400000|2022-01-18 20:40:00|1814.03|1813.53|1813.61|1813.11|1814.14|1813.72|1813.35|1812.99|562
1642538700000|2022-01-18 20:45:00|1813.64|1813.14|1814.37|1814.07|1814.49|1814.12|1813.57|1813.07|627
1642539000000|2022-01-18 20:50:00|1814.38|1814.08|1813.97|1813.67|1814.81|1814.4|1813.97|1813.6|714
1642539300000|2022-01-18 20:55:00|1814.04|1813.74|1814.05|1813.55|1814.68|1814.28|1813.87|1813.44|761
1642539600000|2022-01-18 21:00:00|1814.19|1813.69|1813.98|1813.48|1814.53|1814.07|1813.87|1813.37|570
1642539900000|2022-01-18 21:05:00|1813.99|1813.49|1814.3|1813.8|1814.4|1813.9|1813.97|1813.47|364
1642540200000|2022-01-18 21:10:00|1814.31|1813.81|1814.2|1813.9|1814.63|1814.13|1814.06|1813.56|280
1642540500000|2022-01-18 21:15:00|1814.41|1813.91|1814.43|1813.93|1815.01|1814.57|1814.17|1813.77|349
1642540800000|2022-01-18 21:20:00|1814.45|1813.95|1814.19|1813.69|1814.5|1814.1|1813.98|1813.61|300
1642541100000|2022-01-18 21:25:00|1814.21|1813.71|1813.88|1813.38|1814.32|1813.91|1813.67|1813.26|388
1642541400000|2022-01-18 21:30:00|1813.86|1813.36|1813.59|1813.09|1813.98|1813.48|1813.56|1813.06|265
1642541700000|2022-01-18 21:35:00|1813.6|1813.1|1813.51|1813.01|1813.82|1813.32|1813.47|1812.97|218
1642542000000|2022-01-18 21:40:00|1813.52|1813.02|1813.64|1813.14|1813.68|1813.18|1813.43|1812.93|293
1642542300000|2022-01-18 21:45:00|1813.65|1813.15|1814.04|1813.54|1814.15|1813.65|1813.65|1813.15|279
1642542600000|2022-01-18 21:50:00|1813.97|1813.47|1814.1|1813.6|1814.11|1813.61|1813.8|1813.3|327
1642542900000|2022-01-18 21:55:00|1814.12|1813.62|1813.9|1813.4|1814.18|1813.68|1813.9|1813.4|246
1642546800000|2022-01-18 23:00:00|1814.02|1813.52|1814.52|1814.02|1814.7|1814.2|1813.86|1813.36|360
1642547100000|2022-01-18 23:05:00|1814.53|1814.03|1814.76|1814.26|1814.76|1814.26|1814.37|1813.87|248
1642547400000|2022-01-18 23:10:00|1814.74|1814.24|1814.79|1814.29|1814.81|1814.31|1814.56|1814.06|206
1642547700000|2022-01-18 23:15:00|1814.73|1814.23|1814.86|1814.36|1814.95|1814.45|1814.53|1814.03|169
1642548000000|2022-01-18 23:20:00|1814.83|1814.33|1815.45|1814.95|1815.45|1814.95|1814.83|1814.33|175
1642548300000|2022-01-18 23:25:00|1815.42|1814.92|1815.15|1814.65|1815.46|1814.96|1815.14|1814.64|138
1642548600000|2022-01-18 23:30:00|1815.14|1814.64|1814.63|1814.13|1815.15|1814.65|1814.53|1814.03|325
1642548900000|2022-01-18 23:35:00|1814.68|1814.18|1814.75|1814.25|1814.94|1814.44|1814.63|1814.13|267
1642549200000|2022-01-18 23:40:00|1814.74|1814.24|1814.62|1814.12|1814.84|1814.34|1814.52|1814.02|248
1642549500000|2022-01-18 23:45:00|1814.61|1814.11|1814.77|1814.27|1814.92|1814.42|1814.47|1813.97|304
1642549800000|2022-01-18 23:50:00|1814.76|1814.26|1814.69|1814.19|1814.83|1814.33|1814.54|1814.04|270
1642550100000|2022-01-18 23:55:00|1814.7|1814.2|1814.58|1814.08|1814.82|1814.39|1814.51|1814.01|281
1642550400000|2022-01-19 00:00:00|1814.57|1814.07|1813.64|1813.34|1814.78|1814.28|1813.62|1813.21|550
1642550700000|2022-01-19 00:05:00|1813.61|1813.31|1813.41|1812.91|1813.99|1813.61|1813.25|1812.81|567
1642551000000|2022-01-19 00:10:00|1813.45|1812.95|1813.06|1812.56|1813.81|1813.4|1812.91|1812.5|530
1642551300000|2022-01-19 00:15:00|1813.08|1812.58|1813.56|1813.06|1813.62|1813.12|1813|1812.5|459
1642551600000|2022-01-19 00:20:00|1813.55|1813.05|1813.59|1813.09|1813.89|1813.39|1813.47|1812.97|342
1642551900000|2022-01-19 00:25:00|1813.58|1813.08|1814.12|1813.62|1814.12|1813.62|1813.56|1813.06|256
1642552200000|2022-01-19 00:30:00|1814.11|1813.61|1813.86|1813.36|1814.11|1813.61|1813.54|1813.04|319
1642552500000|2022-01-19 00:35:00|1813.87|1813.37|1814.01|1813.51|1814.13|1813.72|1813.83|1813.33|280
1642552800000|2022-01-19 00:40:00|1813.99|1813.49|1814.51|1814.01|1814.56|1814.06|1813.99|1813.49|278
1642553100000|2022-01-19 00:45:00|1814.52|1814.02|1813.99|1813.49|1814.53|1814.03|1813.98|1813.48|285
1642553400000|2022-01-19 00:50:00|1814|1813.5|1813.09|1812.59|1814.07|1813.57|1813.03|1812.53|425
1642553700000|2022-01-19 00:55:00|1813.08|1812.58|1813.76|1813.26|1813.82|1813.32|1813.04|1812.54|357
1642554000000|2022-01-19 01:00:00|1813.77|1813.27|1813.39|1812.89|1814.1|1813.71|1813.2|1812.75|898
1642554300000|2022-01-19 01:05:00|1813.49|1812.99|1814.47|1813.97|1814.6|1814.2|1813.49|1812.99|651
1642554600000|2022-01-19 01:10:00|1814.48|1813.98|1813.88|1813.38|1814.57|1814.07|1813.85|1813.35|440
1642554900000|2022-01-19 01:15:00|1813.89|1813.39|1813.59|1813.09|1813.89|1813.39|1813.28|1812.78|626
1642555200000|2022-01-19 01:20:00|1813.58|1813.08|1813.51|1813.01|1813.67|1813.17|1812.91|1812.41|509
1642555500000|2022-01-19 01:25:00|1813.5|1813|1812.85|1812.35|1813.5|1813|1812.75|1812.26|512
1642555800000|2022-01-19 01:30:00|1812.84|1812.34|1813.27|1812.77|1813.6|1813.1|1812.72|1812.22|488
1642556100000|2022-01-19 01:35:00|1813.28|1812.78|1813.88|1813.38|1814.06|1813.64|1813.16|1812.66|599
1642556400000|2022-01-19 01:40:00|1813.89|1813.39|1814.18|1813.68|1814.2|1813.7|1813.86|1813.36|388
1642556700000|2022-01-19 01:45:00|1814.19|1813.69|1813.25|1812.75|1814.44|1813.94|1813.25|1812.75|463
1642557000000|2022-01-19 01:50:00|1813.27|1812.77|1813.95|1813.45|1814.04|1813.65|1813.1|1812.65|507
1642557300000|2022-01-19 01:55:00|1813.96|1813.46|1812.59|1812.09|1813.99|1813.59|1812.48|1812.06|657
1642557600000|2022-01-19 02:00:00|1812.57|1812.07|1812.95|1812.45|1813.1|1812.6|1812.05|1811.67|622
1642557900000|2022-01-19 02:05:00|1812.94|1812.44|1813.36|1812.86|1813.84|1813.34|1812.82|1812.32|398
1642558200000|2022-01-19 02:10:00|1813.34|1812.84|1813.13|1812.63|1813.5|1813.1|1813.01|1812.51|420
1642558500000|2022-01-19 02:15:00|1813.14|1812.64|1813.38|1812.88|1813.5|1813.08|1813.01|1812.51|428
1642558800000|2022-01-19 02:20:00|1813.37|1812.87|1813.29|1812.79|1813.62|1813.23|1813.14|1812.79|391
1642559100000|2022-01-19 02:25:00|1813.17|1812.87|1813.34|1812.84|1813.49|1813.02|1813.17|1812.78|225
1642559400000|2022-01-19 02:30:00|1813.32|1812.82|1813.44|1812.94|1813.54|1813.13|1813.13|1812.76|398
1642559700000|2022-01-19 02:35:00|1813.43|1812.93|1812.79|1812.29|1813.47|1812.97|1812.73|1812.29|446
1642560000000|2022-01-19 02:40:00|1812.78|1812.28|1812.18|1811.88|1812.9|1812.49|1811.88|1811.51|619
1642560300000|2022-01-19 02:45:00|1812.2|1811.9|1812.34|1811.84|1812.84|1812.45|1812.07|1811.67|539
1642560600000|2022-01-19 02:50:00|1812.32|1811.82|1811.65|1811.15|1812.36|1811.86|1811.45|1811.02|592
1642560900000|2022-01-19 02:55:00|1811.64|1811.14|1812.03|1811.53|1812.09|1811.63|1811.38|1810.88|480
1642561200000|2022-01-19 03:00:00|1812.02|1811.52|1811.67|1811.17|1812.05|1811.62|1811.44|1811.05|345
1642561500000|2022-01-19 03:05:00|1811.68|1811.18|1811.15|1810.85|1811.83|1811.33|1811.1|1810.67|386
1642561800000|2022-01-19 03:10:00|1811.16|1810.86|1811.31|1810.81|1811.59|1811.14|1811.15|1810.73|417
1642562100000|2022-01-19 03:15:00|1811.3|1810.8|1810.87|1810.37|1811.38|1810.98|1810.48|1810.09|498
1642562400000|2022-01-19 03:20:00|1810.88|1810.38|1810.75|1810.25|1811.17|1810.67|1810.58|1810.19|406
1642562700000|2022-01-19 03:25:00|1810.76|1810.26|1810.8|1810.3|1810.98|1810.63|1810.65|1810.23|396
1642563000000|2022-01-19 03:30:00|1810.79|1810.29|1811.22|1810.72|1811.25|1810.75|1810.77|1810.27|328
1642563300000|2022-01-19 03:35:00|1811.23|1810.73|1811.4|1810.9|1811.46|1811.06|1810.78|1810.28|288
1642563600000|2022-01-19 03:40:00|1811.41|1810.91|1811.72|1811.22|1812.12|1811.78|1811.22|1810.8|443
1642563900000|2022-01-19 03:45:00|1811.71|1811.21|1811.91|1811.41|1811.98|1811.52|1811.56|1811.09|325
1642564200000|2022-01-19 03:50:00|1811.9|1811.4|1812.2|1811.7|1812.26|1811.87|1811.74|1811.35|297
1642564500000|2022-01-19 03:55:00|1812.19|1811.69|1812.06|1811.56|1812.26|1811.76|1812.04|1811.54|274
1642564800000|2022-01-19 04:00:00|1812.04|1811.54|1812.02|1811.52|1812.38|1811.88|1811.91|1811.51|276
1642565100000|2022-01-19 04:05:00|1812|1811.5|1812.19|1811.69|1812.24|1811.74|1811.98|1811.48|191
1642565400000|2022-01-19 04:10:00|1812.18|1811.68|1812.14|1811.64|1812.32|1812.02|1811.99|1811.51|215
1642565700000|2022-01-19 04:15:00|1812.15|1811.65|1812.12|1811.82|1812.29|1811.87|1812.06|1811.56|180
1642566000000|2022-01-19 04:20:00|1812.22|1811.72|1812.21|1811.71|1812.34|1811.93|1811.83|1811.47|219
1642566300000|2022-01-19 04:25:00|1812.17|1811.67|1812.21|1811.71|1812.34|1811.87|1812.08|1811.64|193
1642566600000|2022-01-19 04:30:00|1812.2|1811.7|1812.39|1811.89|1812.58|1812.16|1812.12|1811.7|309
1642566900000|2022-01-19 04:35:00|1812.4|1811.9|1812.46|1811.96|1812.77|1812.27|1812.36|1811.86|208
1642567200000|2022-01-19 04:40:00|1812.44|1811.94|1811.9|1811.6|1812.48|1811.98|1811.86|1811.49|249
1642567500000|2022-01-19 04:45:00|1811.91|1811.61|1811.47|1810.97|1812.03|1811.62|1811.43|1810.93|187
1642567800000|2022-01-19 04:50:00|1811.46|1810.96|1811.93|1811.43|1812.05|1811.57|1811.44|1810.94|279
1642568100000|2022-01-19 04:55:00|1811.94|1811.44|1812.09|1811.59|1812.2|1811.79|1811.79|1811.34|251
1642568400000|2022-01-19 05:00:00|1812.08|1811.58|1812.39|1811.89|1812.42|1811.92|1811.75|1811.31|311
1642568700000|2022-01-19 05:05:00|1812.36|1811.86|1812.69|1812.19|1812.75|1812.34|1812.33|1811.83|274
1642569000000|2022-01-19 05:10:00|1812.68|1812.18|1813.24|1812.74|1813.46|1813.06|1812.45|1812.04|296
1642569300000|2022-01-19 05:15:00|1813.22|1812.72|1813.24|1812.74|1813.54|1813.08|1813.04|1812.54|359
1642569600000|2022-01-19 05:20:00|1813.26|1812.76|1813.51|1813.01|1813.74|1813.27|1813.14|1812.64|262
1642569900000|2022-01-19 05:25:00|1813.54|1813.04|1813.1|1812.8|1813.78|1813.34|1813.1|1812.65|298
1642570200000|2022-01-19 05:30:00|1813.13|1812.83|1814.08|1813.58|1814.09|1813.67|1813.06|1812.69|521
1642570500000|2022-01-19 05:35:00|1814.06|1813.56|1814.2|1813.7|1814.48|1814.09|1813.86|1813.42|479
1642570800000|2022-01-19 05:40:00|1814.19|1813.69|1813.41|1812.91|1814.53|1814.05|1813.36|1812.86|494
1642571100000|2022-01-19 05:45:00|1813.4|1812.9|1813.31|1812.81|1813.62|1813.21|1813.1|1812.6|545
1642571400000|2022-01-19 05:50:00|1813.29|1812.79|1813.34|1812.84|1813.63|1813.2|1813.1|1812.63|477
1642571700000|2022-01-19 05:55:00|1813.33|1812.83|1813.77|1813.27|1813.87|1813.37|1813.18|1812.76|483
1642572000000|2022-01-19 06:00:00|1813.76|1813.26|1814.18|1813.68|1814.44|1813.94|1813.64|1813.25|476
1642572300000|2022-01-19 06:05:00|1814.09|1813.79|1814.24|1813.74|1814.71|1814.31|1814.06|1813.59|524
1642572600000|2022-01-19 06:10:00|1814.34|1813.84|1813.85|1813.35|1814.34|1813.84|1813.66|1813.28|466
1642572900000|2022-01-19 06:15:00|1813.84|1813.34|1813.94|1813.44|1814.24|1813.84|1813.79|1813.33|471
1642573200000|2022-01-19 06:20:00|1813.93|1813.43|1814.66|1814.16|1814.86|1814.48|1813.93|1813.43|440
1642573500000|2022-01-19 06:25:00|1814.68|1814.18|1814.28|1813.78|1814.75|1814.26|1814|1813.5|462
1642573800000|2022-01-19 06:30:00|1814.29|1813.79|1813.87|1813.37|1814.46|1814.04|1813.7|1813.29|564
1642574100000|2022-01-19 06:35:00|1813.84|1813.34|1813.94|1813.44|1814.03|1813.62|1813.41|1812.98|490
1642574400000|2022-01-19 06:40:00|1813.93|1813.43|1813.41|1812.91|1814.36|1813.93|1813.37|1812.87|482
1642574700000|2022-01-19 06:45:00|1813.4|1812.9|1814.19|1813.69|1814.31|1813.81|1813.1|1812.68|648
1642575000000|2022-01-19 06:50:00|1814.17|1813.67|1814.54|1814.04|1814.77|1814.27|1813.9|1813.4|745
1642575300000|2022-01-19 06:55:00|1814.56|1814.06|1814.65|1814.15|1815.08|1814.58|1814.14|1813.7|693
1642575600000|2022-01-19 07:00:00|1814.61|1814.11|1814.82|1814.32|1815.07|1814.67|1813.76|1813.26|824
1642575900000|2022-01-19 07:05:00|1814.77|1814.47|1815.12|1814.62|1815.29|1814.79|1814.44|1813.94|741
1642576200000|2022-01-19 07:10:00|1815.17|1814.67|1814.51|1814.01|1815.54|1815.17|1814.32|1813.92|734
1642576500000|2022-01-19 07:15:00|1814.49|1813.99|1813.19|1812.69|1814.51|1814.01|1813.13|1812.63|816
1642576800000|2022-01-19 07:20:00|1813.16|1812.66|1813.37|1812.87|1813.89|1813.53|1812.98|1812.59|564
1642577100000|2022-01-19 07:25:00|1813.36|1812.86|1813.8|1813.3|1813.95|1813.45|1813.29|1812.79|388
1642577400000|2022-01-19 07:30:00|1813.79|1813.29|1813.78|1813.28|1813.86|1813.45|1812.92|1812.54|541
1642577700000|2022-01-19 07:35:00|1813.79|1813.29|1814.12|1813.62|1814.55|1814.11|1813.49|1813.09|484
1642578000000|2022-01-19 07:40:00|1814|1813.5|1812.92|1812.42|1814.11|1813.63|1812.67|1812.26|571
1642578300000|2022-01-19 07:45:00|1812.91|1812.41|1812|1811.7|1812.91|1812.41|1811.8|1811.41|880
1642578600000|2022-01-19 07:50:00|1812.1|1811.6|1811.92|1811.62|1812.37|1811.98|1811.59|1811.09|1018
1642578900000|2022-01-19 07:55:00|1811.93|1811.63|1811.82|1811.32|1812.7|1812.36|1811.53|1811.17|782
1642579200000|2022-01-19 08:00:00|1811.67|1811.37|1813.25|1812.95|1813.35|1812.96|1811.55|1811.21|759
1642579500000|2022-01-19 08:05:00|1813.28|1812.98|1813.1|1812.8|1814.2|1813.82|1812.45|1812.09|882
1642579800000|2022-01-19 08:10:00|1813.11|1812.81|1813.8|1813.5|1814.17|1813.79|1813.1|1812.71|836
1642580100000|2022-01-19 08:15:00|1813.79|1813.49|1813.13|1812.83|1814.32|1813.92|1813.04|1812.74|898
1642580400000|2022-01-19 08:20:00|1813.14|1812.84|1812.23|1811.93|1813.31|1813.01|1812.09|1811.7|799
1642580700000|2022-01-19 08:25:00|1812.24|1811.94|1813.72|1813.42|1813.81|1813.45|1812.24|1811.94|570
1642581000000|2022-01-19 08:30:00|1813.75|1813.45|1813.88|1813.58|1814.14|1813.82|1813.04|1812.7|740
1642581300000|2022-01-19 08:35:00|1813.9|1813.6|1814.24|1813.94|1814.4|1814|1813.83|1813.47|710
1642581600000|2022-01-19 08:40:00|1814.21|1813.91|1815.34|1814.84|1815.78|1815.41|1814.13|1813.77|763
1642581900000|2022-01-19 08:45:00|1815.35|1814.85|1815.87|1815.57|1816.11|1815.73|1815.06|1814.66|779
1642582200000|2022-01-19 08:50:00|1815.88|1815.58|1815.89|1815.59|1816.08|1815.77|1815.44|1815.05|751
1642582500000|2022-01-19 08:55:00|1815.87|1815.57|1814.88|1814.58|1816.33|1815.99|1814.67|1814.37|871
1642582800000|2022-01-19 09:00:00|1814.91|1814.61|1814.77|1814.47|1815.23|1814.8|1814.58|1814.2|806
1642583100000|2022-01-19 09:05:00|1814.9|1814.4|1815.47|1814.97|1815.85|1815.46|1814.73|1814.33|683
1642583400000|2022-01-19 09:10:00|1815.37|1815.07|1816.06|1815.56|1816.2|1815.8|1815.27|1814.89|651
1642583700000|2022-01-19 09:15:00|1816.03|1815.53|1816.42|1816.12|1816.68|1816.38|1815.87|1815.53|818
1642584000000|2022-01-19 09:20:00|1816.43|1816.13|1816.74|1816.44|1816.85|1816.53|1815.96|1815.63|695
1642584300000|2022-01-19 09:25:00|1816.73|1816.43|1815.83|1815.53|1816.92|1816.53|1815.83|1815.45|598
1642584600000|2022-01-19 09:30:00|1815.85|1815.55|1817.11|1816.81|1817.3|1816.99|1815.81|1815.44|665
1642584900000|2022-01-19 09:35:00|1817.1|1816.8|1817.28|1816.98|1817.56|1817.18|1817.01|1816.62|537
1642585200000|2022-01-19 09:40:00|1817.38|1816.88|1816.91|1816.61|1817.38|1816.99|1816.5|1816.2|479
1642585500000|2022-01-19 09:45:00|1816.92|1816.62|1816.99|1816.69|1817.24|1816.92|1816.62|1816.32|466
1642585800000|2022-01-19 09:50:00|1816.96|1816.66|1816.9|1816.6|1817.15|1816.8|1816.5|1816.14|533
1642586100000|2022-01-19 09:55:00|1816.92|1816.62|1817.26|1816.76|1817.36|1817.02|1816.7|1816.33|623
1642586400000|2022-01-19 10:00:00|1817.14|1816.84|1816.48|1816.18|1817.61|1817.21|1816.46|1816.08|541
1642586700000|2022-01-19 10:05:00|1816.47|1816.17|1817.12|1816.82|1817.53|1817.18|1816.4|1816.09|555
1642587000000|2022-01-19 10:10:00|1817.13|1816.83|1817.48|1817.18|1817.74|1817.42|1816.89|1816.53|448
1642587300000|2022-01-19 10:15:00|1817.49|1817.19|1817.31|1816.81|1817.85|1817.47|1817.14|1816.76|485
1642587600000|2022-01-19 10:20:00|1817.21|1816.91|1817.89|1817.59|1818.03|1817.64|1817.21|1816.84|521
1642587900000|2022-01-19 10:25:00|1817.9|1817.6|1817.77|1817.47|1817.98|1817.63|1817.46|1817.08|484
1642588200000|2022-01-19 10:30:00|1817.79|1817.49|1818.54|1818.04|1818.9|1818.5|1817.77|1817.47|633
1642588500000|2022-01-19 10:35:00|1818.49|1818.19|1818.79|1818.49|1818.96|1818.57|1818.38|1817.99|493
1642588800000|2022-01-19 10:40:00|1818.82|1818.52|1819.23|1818.93|1819.67|1819.29|1818.6|1818.23|617
1642589100000|2022-01-19 10:45:00|1819.24|1818.94|1818.93|1818.63|1819.4|1819.02|1818.73|1818.36|543
1642589400000|2022-01-19 10:50:00|1818.94|1818.64|1818.18|1817.88|1819.34|1818.97|1818.17|1817.8|583
1642589700000|2022-01-19 10:55:00|1818.17|1817.87|1818.92|1818.62|1819.07|1818.71|1818.1|1817.73|617
1642590000000|2022-01-19 11:00:00|1819.02|1818.52|1819.22|1818.72|1819.67|1819.29|1818.82|1818.43|581
1642590300000|2022-01-19 11:05:00|1819.21|1818.71|1818.78|1818.28|1819.31|1818.95|1818.42|1818.06|595
1642590600000|2022-01-19 11:10:00|1818.79|1818.29|1818.65|1818.15|1818.79|1818.36|1818.14|1817.76|465
1642590900000|2022-01-19 11:15:00|1818.66|1818.16|1818.92|1818.62|1819.26|1818.86|1818.13|1817.73|465
1642591200000|2022-01-19 11:20:00|1819.03|1818.53|1819.21|1818.91|1819.62|1819.28|1818.88|1818.48|480
1642591500000|2022-01-19 11:25:00|1819.23|1818.93|1819.21|1818.91|1819.69|1819.29|1819.07|1818.67|490
1642591800000|2022-01-19 11:30:00|1819.2|1818.9|1818.89|1818.39|1819.65|1819.3|1818.65|1818.26|552
1642592100000|2022-01-19 11:35:00|1818.78|1818.48|1819.3|1819|1819.61|1819.3|1818.78|1818.38|518
1642592400000|2022-01-19 11:40:00|1819.31|1819.01|1819.97|1819.67|1820.17|1819.81|1818.91|1818.51|467
1642592700000|2022-01-19 11:45:00|1819.96|1819.66|1818.93|1818.43|1820.07|1819.67|1818.62|1818.23|549
1642593000000|2022-01-19 11:50:00|1818.92|1818.42|1818.21|1817.91|1818.92|1818.42|1817.9|1817.5|612
1642593300000|2022-01-19 11:55:00|1818.22|1817.92|1817.67|1817.17|1818.32|1818.01|1817.44|1817.05|609
1642593600000|2022-01-19 12:00:00|1817.64|1817.34|1817.97|1817.47|1818.2|1817.79|1816.9|1816.55|626
1642593900000|2022-01-19 12:05:00|1817.86|1817.56|1817.42|1817.12|1818.19|1817.79|1817.38|1816.98|472
1642594200000|2022-01-19 12:10:00|1817.41|1817.11|1817.97|1817.67|1818.03|1817.69|1817.26|1816.87|452
1642594500000|2022-01-19 12:15:00|1817.96|1817.66|1819.24|1818.94|1819.38|1818.99|1817.85|1817.47|667
1642594800000|2022-01-19 12:20:00|1819.25|1818.95|1819.11|1818.81|1819.37|1819|1818.8|1818.45|543
1642595100000|2022-01-19 12:25:00|1819.23|1818.73|1818.43|1818.13|1819.23|1818.85|1818.38|1818.01|522
1642595400000|2022-01-19 12:30:00|1818.46|1818.16|1818.61|1818.31|1819.16|1818.76|1818.36|1817.97|561
1642595700000|2022-01-19 12:35:00|1818.6|1818.3|1817.4|1817.1|1818.66|1818.3|1817.39|1817.09|584
1642596000000|2022-01-19 12:40:00|1817.39|1817.09|1817.81|1817.31|1818.16|1817.79|1817.33|1816.98|693
1642596300000|2022-01-19 12:45:00|1817.71|1817.41|1818.71|1818.41|1818.92|1818.52|1817.66|1817.29|473
1642596600000|2022-01-19 12:50:00|1818.78|1818.48|1817.63|1817.33|1819.09|1818.71|1817.63|1817.27|609
1642596900000|2022-01-19 12:55:00|1817.67|1817.37|1818.02|1817.72|1818.43|1818.02|1817.42|1817.04|481
1642597200000|2022-01-19 13:00:00|1818.03|1817.73|1820.1|1819.8|1820.26|1819.89|1818.03|1817.58|1168
1642597500000|2022-01-19 13:05:00|1820.18|1819.88|1819.63|1819.33|1820.27|1819.93|1819.3|1818.92|1082
1642597800000|2022-01-19 13:10:00|1819.62|1819.32|1819.6|1819.3|1820.19|1819.79|1818.94|1818.55|1101
1642598100000|2022-01-19 13:15:00|1819.63|1819.33|1820.14|1819.84|1820.39|1820.03|1819.31|1818.92|1235
1642598400000|2022-01-19 13:20:00|1820.26|1819.96|1821.68|1821.18|1822.91|1822.57|1820.15|1819.79|1484
1642598700000|2022-01-19 13:25:00|1821.59|1821.29|1824.21|1823.71|1824.61|1824.28|1821.59|1821.17|1394
1642599000000|2022-01-19 13:30:00|1824.24|1823.74|1823.02|1822.72|1825.35|1825.05|1822.28|1821.98|1413
1642599300000|2022-01-19 13:35:00|1823|1822.7|1824.8|1824.5|1824.94|1824.61|1822.91|1822.61|1178
1642599600000|2022-01-19 13:40:00|1824.85|1824.55|1823.35|1823.05|1825.28|1824.88|1822.83|1822.42|1106
1642599900000|2022-01-19 13:45:00|1823.37|1823.07|1824.61|1824.31|1824.64|1824.32|1822.77|1822.44|1135
1642600200000|2022-01-19 13:50:00|1824.6|1824.3|1824.67|1824.37|1825.79|1825.44|1824.42|1824.01|962
1642600500000|2022-01-19 13:55:00|1824.68|1824.38|1824.23|1823.93|1824.81|1824.38|1823.51|1823.11|940
1642600800000|2022-01-19 14:00:00|1824.26|1823.96|1824.05|1823.55|1825.29|1824.92|1823.88|1823.53|1084
1642601100000|2022-01-19 14:05:00|1824.07|1823.57|1823.73|1823.43|1824.55|1824.22|1823.46|1823.15|969
1642601400000|2022-01-19 14:10:00|1823.75|1823.45|1824.18|1823.88|1824.92|1824.62|1823.69|1823.33|990
1642601700000|2022-01-19 14:15:00|1824.2|1823.9|1824.39|1824.09|1825.11|1824.78|1824.07|1823.68|799
1642602000000|2022-01-19 14:20:00|1824.38|1824.08|1824.01|1823.71|1825.06|1824.68|1823.89|1823.59|883
1642602300000|2022-01-19 14:25:00|1823.99|1823.69|1824.64|1824.34|1824.66|1824.36|1823.48|1823.12|899
1642602600000|2022-01-19 14:30:00|1824.63|1824.33|1823.98|1823.68|1825.26|1824.96|1822.74|1822.43|1012
1642602900000|2022-01-19 14:35:00|1823.96|1823.66|1826.32|1826.02|1826.61|1826.24|1823.96|1823.66|1121
1642603200000|2022-01-19 14:40:00|1826.31|1826.01|1826.99|1826.69|1827.45|1827.09|1825.29|1824.79|1507
1642603500000|2022-01-19 14:45:00|1827.01|1826.71|1827.85|1827.55|1828.25|1827.86|1826.93|1826.56|1479
1642603800000|2022-01-19 14:50:00|1827.89|1827.59|1827.36|1826.86|1828.37|1828.02|1826.95|1826.58|1318
1642604100000|2022-01-19 14:55:00|1827.35|1826.85|1827.41|1827.11|1828.68|1828.32|1827.05|1826.64|1313
1642604400000|2022-01-19 15:00:00|1827.35|1827.05|1830.41|1830.11|1830.68|1830.36|1826.5|1826.11|1487
1642604700000|2022-01-19 15:05:00|1830.42|1830.12|1836.8|1836.5|1838.01|1837.71|1830.31|1829.99|1808
1642605000000|2022-01-19 15:10:00|1836.82|1836.52|1837.33|1836.83|1837.46|1837.1|1836.26|1835.86|1487
1642605300000|2022-01-19 15:15:00|1837.31|1836.81|1836.44|1835.94|1837.48|1837.09|1836.06|1835.58|1382
1642605600000|2022-01-19 15:20:00|1836.43|1835.93|1836.03|1835.73|1836.87|1836.47|1835.93|1835.54|1261
1642605900000|2022-01-19 15:25:00|1836.22|1835.92|1837.18|1836.88|1837.32|1836.94|1836.17|1835.67|1322
1642606200000|2022-01-19 15:30:00|1837.17|1836.87|1837.01|1836.51|1837.42|1837.04|1836.06|1835.65|1289
1642606500000|2022-01-19 15:35:00|1837|1836.5|1836.68|1836.38|1837.37|1836.98|1836.3|1835.95|1271
1642606800000|2022-01-19 15:40:00|1836.66|1836.36|1837.39|1836.89|1837.51|1837.17|1836.45|1836.14|1110
1642607100000|2022-01-19 15:45:00|1837.28|1836.98|1837.78|1837.28|1839|1838.55|1837.05|1836.64|1292
1642607400000|2022-01-19 15:50:00|1837.76|1837.26|1837.89|1837.59|1838.32|1838|1836.86|1836.52|1010
1642607700000|2022-01-19 15:55:00|1837.94|1837.44|1838.58|1838.08|1838.76|1838.37|1837.58|1837.28|1107
1642608000000|2022-01-19 16:00:00|1838.6|1838.1|1839.85|1839.55|1840.23|1839.83|1838.42|1837.92|1336
1642608300000|2022-01-19 16:05:00|1839.87|1839.57|1839.47|1838.97|1840.25|1839.94|1839.31|1838.91|1120
1642608600000|2022-01-19 16:10:00|1839.48|1838.98|1840.32|1840.02|1840.47|1840.08|1839.44|1838.98|1079
1642608900000|2022-01-19 16:15:00|1840.29|1839.99|1838.55|1838.25|1840.53|1840.21|1838.49|1838.13|1090
1642609200000|2022-01-19 16:20:00|1838.58|1838.28|1839.56|1839.26|1840.07|1839.77|1837.35|1837.05|1196
1642609500000|2022-01-19 16:25:00|1839.54|1839.24|1839.65|1839.15|1840.46|1840.09|1839.41|1839.06|984
1642609800000|2022-01-19 16:30:00|1839.63|1839.13|1840.4|1839.9|1840.43|1840.03|1839.56|1839.13|1041
1642610100000|2022-01-19 16:35:00|1840.22|1839.92|1840.15|1839.85|1840.85|1840.5|1839.63|1839.23|914
1642610400000|2022-01-19 16:40:00|1840.16|1839.86|1841.35|1841.05|1841.48|1841.14|1839.96|1839.63|1009
1642610700000|2022-01-19 16:45:00|1841.45|1840.95|1840.11|1839.81|1841.55|1841.18|1840.03|1839.72|985
1642611000000|2022-01-19 16:50:00|1840.12|1839.82|1840.68|1840.18|1841.41|1841.04|1840|1839.62|864
1642611300000|2022-01-19 16:55:00|1840.67|1840.17|1840.42|1840.12|1840.92|1840.54|1840.03|1839.65|756
1642611600000|2022-01-19 17:00:00|1840.43|1840.13|1841.26|1840.76|1841.26|1840.76|1839.41|1838.97|864
1642611900000|2022-01-19 17:05:00|1841.27|1840.77|1840.54|1840.04|1841.48|1841.13|1840.44|1840.04|701
1642612200000|2022-01-19 17:10:00|1840.51|1840.01|1841.93|1841.63|1842.28|1841.86|1840.39|1840.01|891
1642612500000|2022-01-19 17:15:00|1841.94|1841.64|1841.94|1841.64|1842.17|1841.78|1841.68|1841.28|720
1642612800000|2022-01-19 17:20:00|1841.97|1841.67|1842.3|1842|1842.48|1842.08|1841.8|1841.43|789
1642613100000|2022-01-19 17:25:00|1842.32|1842.02|1842.78|1842.28|1842.93|1842.51|1842.07|1841.64|891
1642613400000|2022-01-19 17:30:00|1842.66|1842.36|1842.23|1841.73|1842.93|1842.59|1842.14|1841.64|753
1642613700000|2022-01-19 17:35:00|1842.35|1841.85|1841.9|1841.4|1842.92|1842.46|1841.78|1841.38|828
1642614000000|2022-01-19 17:40:00|1841.93|1841.43|1840.93|1840.63|1842.03|1841.71|1840.75|1840.32|699
1642614300000|2022-01-19 17:45:00|1840.95|1840.65|1840.98|1840.68|1841.49|1841.14|1840.73|1840.36|773
1642614600000|2022-01-19 17:50:00|1840.99|1840.69|1840.17|1839.67|1841.57|1841.18|1840.15|1839.65|745
1642614900000|2022-01-19 17:55:00|1840.19|1839.69|1840.67|1840.17|1841.05|1840.67|1840.04|1839.54|812
1642615200000|2022-01-19 18:00:00|1840.77|1840.27|1840.49|1840.19|1841.52|1841.22|1839.93|1839.43|1204
1642615500000|2022-01-19 18:05:00|1840.46|1840.16|1840.67|1840.37|1841.3|1840.91|1840.14|1839.69|961
1642615800000|2022-01-19 18:10:00|1840.68|1840.38|1841.31|1841.01|1841.5|1841.12|1840.65|1840.25|729
1642616100000|2022-01-19 18:15:00|1841.32|1841.02|1842.03|1841.53|1842.14|1841.65|1841.22|1840.82|660
1642616400000|2022-01-19 18:20:00|1842.04|1841.54|1842.13|1841.83|1842.47|1842.04|1841.53|1841.12|782
1642616700000|2022-01-19 18:25:00|1842.14|1841.84|1842.53|1842.23|1843.14|1842.77|1842.1|1841.7|925
1642617000000|2022-01-19 18:30:00|1842.5|1842.2|1842.23|1841.73|1842.5|1842.2|1841.57|1841.08|715
1642617300000|2022-01-19 18:35:00|1842.21|1841.71|1841.64|1841.14|1842.21|1841.74|1841.45|1841.1|620
1642617600000|2022-01-19 18:40:00|1841.65|1841.15|1841.71|1841.21|1841.89|1841.44|1841.15|1840.84|584
1642617900000|2022-01-19 18:45:00|1841.7|1841.2|1842.55|1842.25|1842.67|1842.26|1841.35|1840.88|558
1642618200000|2022-01-19 18:50:00|1842.42|1842.12|1842.45|1841.95|1842.65|1842.27|1842.02|1841.62|594
1642618500000|2022-01-19 18:55:00|1842.46|1841.96|1842.08|1841.78|1842.46|1842.07|1841.77|1841.37|553
1642618800000|2022-01-19 19:00:00|1842.11|1841.81|1841.95|1841.45|1842.17|1841.81|1841.46|1841.08|645
1642619100000|2022-01-19 19:05:00|1841.96|1841.46|1841.7|1841.2|1842.18|1841.72|1841.28|1840.79|611
1642619400000|2022-01-19 19:10:00|1841.69|1841.19|1842.34|1842.04|1842.53|1842.09|1841.61|1841.11|606
1642619700000|2022-01-19 19:15:00|1842.39|1842.09|1842.11|1841.61|1842.43|1842.09|1841.81|1841.42|536
1642620000000|2022-01-19 19:20:00|1842.12|1841.62|1841.95|1841.65|1842.52|1842.16|1841.89|1841.44|562
1642620300000|2022-01-19 19:25:00|1841.91|1841.61|1841.55|1841.05|1842.05|1841.66|1841.44|1841.04|497
1642620600000|2022-01-19 19:30:00|1841.54|1841.04|1842.32|1841.82|1842.73|1842.33|1841.26|1840.84|748
1642620900000|2022-01-19 19:35:00|1842.33|1841.83|1842.53|1842.03|1842.8|1842.3|1842.28|1841.78|558
1642621200000|2022-01-19 19:40:00|1842.54|1842.04|1842.72|1842.22|1842.98|1842.48|1842.31|1841.81|600
1642621500000|2022-01-19 19:45:00|1842.77|1842.27|1842.9|1842.4|1843.15|1842.75|1842.62|1842.12|617
1642621800000|2022-01-19 19:50:00|1842.91|1842.41|1843.07|1842.57|1843.25|1842.86|1842.89|1842.39|536
1642622100000|2022-01-19 19:55:00|1843.08|1842.58|1843.07|1842.57|1843.54|1843.08|1842.85|1842.44|667
1642622400000|2022-01-19 20:00:00|1843.11|1842.61|1842.83|1842.33|1843.66|1843.16|1842.6|1842.19|743
1642622700000|2022-01-19 20:05:00|1842.84|1842.34|1843.21|1842.71|1843.45|1842.96|1842.79|1842.3|687
1642623000000|2022-01-19 20:10:00|1843.2|1842.7|1842.88|1842.38|1843.32|1842.82|1842.75|1842.25|620
1642623300000|2022-01-19 20:15:00|1842.84|1842.34|1841.93|1841.43|1842.91|1842.5|1841.77|1841.35|573
1642623600000|2022-01-19 20:20:00|1841.92|1841.42|1842.9|1842.4|1842.93|1842.53|1841.83|1841.34|665
1642623900000|2022-01-19 20:25:00|1842.87|1842.37|1842.95|1842.45|1843.02|1842.62|1842.5|1842|562
1642624200000|2022-01-19 20:30:00|1842.94|1842.44|1842.64|1842.34|1843.01|1842.51|1842.36|1841.99|556
1642624500000|2022-01-19 20:35:00|1842.72|1842.42|1842.52|1842.02|1842.93|1842.53|1842.4|1842.02|456
1642624800000|2022-01-19 20:40:00|1842.53|1842.03|1842.41|1842.11|1842.73|1842.32|1842.33|1841.91|433
1642625100000|2022-01-19 20:45:00|1842.51|1842.01|1843.02|1842.52|1843.02|1842.63|1842.4|1841.98|428
1642625400000|2022-01-19 20:50:00|1842.89|1842.59|1843.42|1842.92|1843.53|1843.13|1842.84|1842.4|656
1642625700000|2022-01-19 20:55:00|1843.31|1843.01|1842.78|1842.48|1843.59|1843.18|1842.63|1842.23|815
1642626000000|2022-01-19 21:00:00|1842.82|1842.52|1842.5|1842|1842.82|1842.52|1842.4|1841.9|463
1642626300000|2022-01-19 21:05:00|1842.48|1841.98|1841.67|1841.17|1842.57|1842.07|1841.66|1841.16|432
1642626600000|2022-01-19 21:10:00|1841.66|1841.16|1841.13|1840.63|1841.89|1841.39|1841.08|1840.59|431
1642626900000|2022-01-19 21:15:00|1841.14|1840.64|1841.34|1840.84|1841.34|1840.84|1840.76|1840.26|447
1642627200000|2022-01-19 21:20:00|1841.32|1840.82|1841.22|1840.72|1841.44|1840.94|1841.03|1840.53|317
1642627500000|2022-01-19 21:25:00|1841.23|1840.73|1841.09|1840.59|1841.37|1840.87|1841.03|1840.53|312
1642627800000|2022-01-19 21:30:00|1841.08|1840.58|1840.57|1840.07|1841.34|1840.84|1840.57|1840.07|428
1642628100000|2022-01-19 21:35:00|1840.56|1840.06|1840.91|1840.41|1841.09|1840.59|1840.47|1839.97|382
1642628400000|2022-01-19 21:40:00|1840.9|1840.4|1840.94|1840.44|1841.03|1840.53|1840.82|1840.32|248
1642628700000|2022-01-19 21:45:00|1840.93|1840.43|1840.66|1840.16|1840.97|1840.47|1840.37|1839.87|471
1642629000000|2022-01-19 21:50:00|1840.65|1840.15|1840.96|1840.46|1841.12|1840.62|1840.63|1840.13|381
1642629300000|2022-01-19 21:55:00|1840.88|1840.38|1840.69|1840.19|1841.07|1840.57|1840.64|1840.14|353
1642633200000|2022-01-19 23:00:00|1840.34|1839.84|1840.66|1840.16|1840.74|1840.24|1839.8|1839.3|579
1642633500000|2022-01-19 23:05:00|1840.7|1840.2|1840.02|1839.52|1840.7|1840.2|1840|1839.5|295
1642633800000|2022-01-19 23:10:00|1839.97|1839.47|1839.87|1839.37|1840.22|1839.72|1839.7|1839.2|385
1642634100000|2022-01-19 23:15:00|1839.82|1839.32|1840.22|1839.72|1840.39|1839.89|1839.23|1838.85|354
1642634400000|2022-01-19 23:20:00|1840.25|1839.75|1839.87|1839.37|1840.31|1839.81|1839.28|1838.78|413
1642634700000|2022-01-19 23:25:00|1839.85|1839.35|1839.98|1839.48|1840.02|1839.52|1839.81|1839.31|183
1642635000000|2022-01-19 23:30:00|1839.97|1839.47|1839.8|1839.3|1840|1839.5|1839.6|1839.1|271
1642635300000|2022-01-19 23:35:00|1839.81|1839.31|1839.4|1838.9|1839.85|1839.35|1839.31|1838.81|280
1642635600000|2022-01-19 23:40:00|1839.41|1838.91|1839.37|1838.87|1839.53|1839.03|1839.25|1838.8|245
1642635900000|2022-01-19 23:45:00|1839.38|1838.88|1839.12|1838.62|1839.48|1838.98|1839.01|1838.51|382
1642636200000|2022-01-19 23:50:00|1839.1|1838.6|1838.9|1838.4|1839.35|1838.91|1838.8|1838.3|370
1642636500000|2022-01-19 23:55:00|1838.91|1838.41|1838.89|1838.39|1839.02|1838.61|1838.57|1838.11|367
1642636800000|2022-01-20 00:00:00|1838.91|1838.41|1838.95|1838.45|1839.13|1838.72|1838.29|1837.79|546
1642637100000|2022-01-20 00:05:00|1838.92|1838.42|1839.74|1839.24|1839.83|1839.33|1838.57|1838.16|454
1642637400000|2022-01-20 00:10:00|1839.75|1839.25|1839.79|1839.29|1840.14|1839.64|1839.66|1839.16|256
1642637700000|2022-01-20 00:15:00|1839.76|1839.26|1840.37|1839.87|1840.4|1839.98|1839.59|1839.19|324
1642638000000|2022-01-20 00:20:00|1840.36|1839.86|1840.16|1839.66|1840.7|1840.26|1839.98|1839.58|385
1642638300000|2022-01-20 00:25:00|1840.15|1839.65|1840.12|1839.62|1840.5|1840.09|1839.96|1839.5|372
1642638600000|2022-01-20 00:30:00|1840.01|1839.71|1840.24|1839.74|1840.39|1839.89|1839.66|1839.17|521
1642638900000|2022-01-20 00:35:00|1840.25|1839.75|1840.24|1839.74|1840.45|1839.95|1840.05|1839.55|290
1642639200000|2022-01-20 00:40:00|1840.25|1839.75|1839.92|1839.42|1840.4|1839.99|1839.83|1839.39|272
1642639500000|2022-01-20 00:45:00|1839.91|1839.41|1840.2|1839.7|1840.25|1839.87|1839.58|1839.17|263
1642639800000|2022-01-20 00:50:00|1840.21|1839.71|1840.35|1839.85|1840.39|1839.89|1839.76|1839.37|467
1642640100000|2022-01-20 00:55:00|1840.45|1839.95|1841.53|1841.03|1841.76|1841.26|1840.37|1839.87|480
1642640400000|2022-01-20 01:00:00|1841.52|1841.02|1841.02|1840.52|1841.89|1841.45|1840.11|1839.67|1093
1642640700000|2022-01-20 01:05:00|1840.99|1840.49|1842.17|1841.67|1842.62|1842.12|1840.71|1840.21|1046
1642641000000|2022-01-20 01:10:00|1842.16|1841.66|1841.33|1840.83|1842.43|1842.06|1840.99|1840.57|858
1642641300000|2022-01-20 01:15:00|1841.32|1840.82|1842.4|1841.9|1842.64|1842.24|1840.79|1840.36|1064
1642641600000|2022-01-20 01:20:00|1842.41|1841.91|1843.15|1842.65|1843.54|1843.07|1842.2|1841.76|832
1642641900000|2022-01-20 01:25:00|1843.14|1842.64|1843.84|1843.34|1843.9|1843.4|1842.67|1842.23|708
1642642200000|2022-01-20 01:30:00|1843.83|1843.33|1842.74|1842.24|1844.43|1843.93|1842.67|1842.17|923
1642642500000|2022-01-20 01:35:00|1842.79|1842.29|1842.86|1842.36|1843.13|1842.63|1842.58|1842.19|606
1642642800000|2022-01-20 01:40:00|1842.87|1842.37|1842.21|1841.71|1842.95|1842.58|1842.06|1841.56|733
1642643100000|2022-01-20 01:45:00|1842.2|1841.7|1842.47|1841.97|1843.1|1842.6|1842.2|1841.7|675
1642643400000|2022-01-20 01:50:00|1842.49|1841.99|1841.83|1841.53|1842.57|1842.07|1841.78|1841.28|618
1642643700000|2022-01-20 01:55:00|1841.82|1841.52|1841.67|1841.17|1842.43|1841.93|1841.58|1841.08|641
1642644000000|2022-01-20 02:00:00|1841.64|1841.14|1841.9|1841.4|1843.06|1842.58|1841.64|1841.14|787
1642644300000|2022-01-20 02:05:00|1841.92|1841.42|1841.61|1841.31|1842.26|1841.84|1841.54|1841.15|797
1642644600000|2022-01-20 02:10:00|1841.59|1841.29|1842.22|1841.72|1842.67|1842.23|1841.54|1841.19|788
1642644900000|2022-01-20 02:15:00|1842.25|1841.75|1841.06|1840.56|1842.39|1841.89|1840.66|1840.21|573
1642645200000|2022-01-20 02:20:00|1841.04|1840.54|1839.98|1839.68|1841.04|1840.54|1839.56|1839.18|629
1642645500000|2022-01-20 02:25:00|1839.99|1839.69|1839.74|1839.24|1840.16|1839.71|1839.5|1839.16|523
1642645800000|2022-01-20 02:30:00|1839.76|1839.26|1840.58|1840.28|1840.83|1840.33|1839.48|1839.01|747
1642646100000|2022-01-20 02:35:00|1840.57|1840.27|1840.35|1840.05|1841.19|1840.71|1840.34|1839.9|636
1642646400000|2022-01-20 02:40:00|1840.36|1840.06|1841.12|1840.62|1841.29|1840.83|1840.32|1839.88|470
1642646700000|2022-01-20 02:45:00|1841.13|1840.63|1840.3|1839.8|1841.41|1841.01|1840.3|1839.8|464
1642647000000|2022-01-20 02:50:00|1840.31|1839.81|1840.06|1839.56|1840.5|1840.12|1839.58|1839.16|644
1642647300000|2022-01-20 02:55:00|1840.07|1839.57|1840.32|1839.82|1840.41|1839.99|1839.62|1839.12|657
1642647600000|2022-01-20 03:00:00|1840.31|1839.81|1841.59|1841.09|1841.82|1841.4|1840.29|1839.79|598
1642647900000|2022-01-20 03:05:00|1841.58|1841.08|1841.14|1840.64|1841.83|1841.42|1841|1840.6|476
1642648200000|2022-01-20 03:10:00|1841.15|1840.65|1841.03|1840.53|1841.71|1841.28|1840.87|1840.44|486
1642648500000|2022-01-20 03:15:00|1841.02|1840.52|1841.44|1840.94|1841.56|1841.1|1840.52|1840.12|523
1642648800000|2022-01-20 03:20:00|1841.43|1840.93|1841.17|1840.67|1841.58|1841.19|1840.98|1840.58|607
1642649100000|2022-01-20 03:25:00|1841.19|1840.69|1841|1840.5|1841.29|1840.81|1840.78|1840.38|423
1642649400000|2022-01-20 03:30:00|1841.02|1840.52|1841|1840.5|1841.06|1840.62|1840.78|1840.33|310
1642649700000|2022-01-20 03:35:00|1840.99|1840.49|1840.6|1840.1|1841.03|1840.56|1840.52|1840.07|220
1642650000000|2022-01-20 03:40:00|1840.59|1840.09|1840.57|1840.07|1840.81|1840.31|1840.38|1839.97|255
1642650300000|2022-01-20 03:45:00|1840.56|1840.06|1840.04|1839.54|1840.56|1840.16|1839.81|1839.36|423
1642650600000|2022-01-20 03:50:00|1840.09|1839.59|1840.21|1839.71|1840.38|1839.92|1839.73|1839.3|347
1642650900000|2022-01-20 03:55:00|1840.2|1839.7|1839.93|1839.43|1840.2|1839.7|1839.76|1839.31|289
1642651200000|2022-01-20 04:00:00|1839.92|1839.42|1839.52|1839.02|1839.95|1839.51|1839.45|1838.96|316
1642651500000|2022-01-20 04:05:00|1839.51|1839.01|1839.13|1838.83|1839.54|1839.07|1838.94|1838.52|327
1642651800000|2022-01-20 04:10:00|1839.15|1838.85|1839.58|1839.28|1839.78|1839.38|1839.13|1838.72|475
1642652100000|2022-01-20 04:15:00|1839.68|1839.18|1839.51|1839.01|1839.68|1839.26|1839.19|1838.79|308
1642652400000|2022-01-20 04:20:00|1839.53|1839.03|1839.79|1839.29|1839.8|1839.3|1839.36|1838.95|235
1642652700000|2022-01-20 04:25:00|1839.8|1839.3|1840.31|1839.81|1840.52|1840.02|1839.67|1839.17|343
1642653000000|2022-01-20 04:30:00|1840.32|1839.82|1840.67|1840.17|1840.7|1840.2|1839.94|1839.44|290
1642653300000|2022-01-20 04:35:00|1840.7|1840.2|1840.4|1839.9|1840.71|1840.28|1840.03|1839.55|320
1642653600000|2022-01-20 04:40:00|1840.35|1839.85|1839.73|1839.23|1840.41|1839.91|1839.65|1839.21|277
1642653900000|2022-01-20 04:45:00|1839.74|1839.24|1840.07|1839.57|1840.12|1839.68|1839.72|1839.23|188
1642654200000|2022-01-20 04:50:00|1840.09|1839.59|1840.25|1839.75|1840.35|1839.85|1840.02|1839.55|173
1642654500000|2022-01-20 04:55:00|1840.23|1839.73|1840.18|1839.68|1840.59|1840.19|1840.1|1839.68|290
1642654800000|2022-01-20 05:00:00|1840.17|1839.67|1840.35|1839.85|1840.4|1839.99|1839.99|1839.59|272
1642655100000|2022-01-20 05:05:00|1840.33|1839.83|1839.35|1838.85|1840.34|1839.85|1839.11|1838.7|365
1642655400000|2022-01-20 05:10:00|1839.34|1838.84|1839.09|1838.59|1839.34|1838.85|1838.85|1838.43|360
1642655700000|2022-01-20 05:15:00|1839.05|1838.55|1839.3|1838.8|1839.63|1839.23|1838.74|1838.33|430
1642656000000|2022-01-20 05:20:00|1839.33|1838.83|1839.02|1838.52|1839.33|1838.92|1839|1838.52|331
1642656300000|2022-01-20 05:25:00|1838.9|1838.6|1839.42|1838.92|1839.43|1839|1838.69|1838.29|299
1642656600000|2022-01-20 05:30:00|1839.41|1838.91|1839.52|1839.02|1840.02|1839.62|1839.31|1838.9|658
1642656900000|2022-01-20 05:35:00|1839.54|1839.04|1839|1838.5|1839.72|1839.24|1838.77|1838.34|542
1642657200000|2022-01-20 05:40:00|1838.98|1838.48|1839.47|1838.97|1839.57|1839.14|1838.75|1838.35|385
1642657500000|2022-01-20 05:45:00|1839.46|1838.96|1839.91|1839.41|1840.3|1839.8|1839.33|1838.92|454
1642657800000|2022-01-20 05:50:00|1839.92|1839.42|1839.78|1839.28|1840.08|1839.68|1839.47|1839.07|421
1642658100000|2022-01-20 05:55:00|1839.77|1839.27|1839.53|1839.23|1839.9|1839.47|1839.27|1838.87|568
1642658400000|2022-01-20 06:00:00|1839.52|1839.22|1839.7|1839.2|1840.15|1839.74|1839.45|1839.06|671
1642658700000|2022-01-20 06:05:00|1839.71|1839.21|1839.61|1839.11|1840.12|1839.62|1839.28|1838.88|642
1642659000000|2022-01-20 06:10:00|1839.6|1839.1|1840.09|1839.59|1840.96|1840.57|1839.6|1839.1|714
1642659300000|2022-01-20 06:15:00|1840.11|1839.61|1840.27|1839.77|1840.65|1840.15|1839.84|1839.44|645
1642659600000|2022-01-20 06:20:00|1840.29|1839.79|1839.91|1839.41|1840.32|1839.82|1839.69|1839.21|493
1642659900000|2022-01-20 06:25:00|1839.88|1839.38|1839.3|1838.8|1840.14|1839.64|1838.9|1838.51|575
1642660200000|2022-01-20 06:30:00|1839.28|1838.78|1839.19|1838.89|1839.61|1839.19|1838.86|1838.39|653
1642660500000|2022-01-20 06:35:00|1839.1|1838.8|1840.16|1839.86|1840.25|1839.86|1839.06|1838.68|545
1642660800000|2022-01-20 06:40:00|1840.15|1839.85|1840.43|1839.93|1840.43|1839.93|1840.02|1839.58|450
1642661100000|2022-01-20 06:45:00|1840.4|1839.9|1840.54|1840.04|1840.78|1840.39|1840.34|1839.86|514
1642661400000|2022-01-20 06:50:00|1840.53|1840.03|1840.7|1840.2|1840.95|1840.59|1840.26|1839.86|498
1642661700000|2022-01-20 06:55:00|1840.54|1840.24|1840.74|1840.24|1840.78|1840.28|1839.99|1839.59|492
1642662000000|2022-01-20 07:00:00|1840.66|1840.16|1840.39|1839.89|1840.94|1840.51|1839.98|1839.57|668
1642662300000|2022-01-20 07:05:00|1840.38|1839.88|1840.52|1840.02|1841.03|1840.53|1840.03|1839.59|545
1642662600000|2022-01-20 07:10:00|1840.53|1840.03|1840.24|1839.74|1840.69|1840.19|1839.81|1839.39|534
1642662900000|2022-01-20 07:15:00|1840.22|1839.72|1840.07|1839.57|1840.26|1839.82|1839.51|1839.11|592
1642663200000|2022-01-20 07:20:00|1840.06|1839.56|1840.5|1840|1840.74|1840.3|1839.72|1839.31|491
1642663500000|2022-01-20 07:25:00|1840.51|1840.01|1840.9|1840.4|1840.97|1840.47|1839.58|1839.14|637
1642663800000|2022-01-20 07:30:00|1840.89|1840.39|1840.69|1840.19|1841.5|1841.08|1840.32|1839.93|687
1642664100000|2022-01-20 07:35:00|1840.67|1840.17|1840.45|1840.15|1840.94|1840.52|1840.35|1839.96|586
1642664400000|2022-01-20 07:40:00|1840.42|1840.12|1840.3|1839.8|1840.68|1840.21|1840.02|1839.59|497
1642664700000|2022-01-20 07:45:00|1840.31|1839.81|1840.67|1840.17|1841.17|1840.75|1840.31|1839.81|695
1642665000000|2022-01-20 07:50:00|1840.66|1840.16|1840.2|1839.7|1841.16|1840.78|1840.02|1839.54|654
1642665300000|2022-01-20 07:55:00|1840.19|1839.69|1839.43|1838.93|1840.25|1839.83|1838.72|1838.36|856
1642665600000|2022-01-20 08:00:00|1839.33|1839.03|1840.88|1840.58|1841.04|1840.66|1838.65|1838.32|988
1642665900000|2022-01-20 08:05:00|1840.83|1840.53|1841.03|1840.73|1841.26|1840.93|1840.45|1840.09|895
1642666200000|2022-01-20 08:10:00|1841.09|1840.79|1841.7|1841.2|1841.79|1841.41|1840.68|1840.28|649
1642666500000|2022-01-20 08:15:00|1841.6|1841.3|1841.36|1841.06|1842.43|1842.03|1841.17|1840.75|962
1642666800000|2022-01-20 08:20:00|1841.38|1841.08|1841.07|1840.57|1841.77|1841.37|1840.83|1840.43|701
1642667100000|2022-01-20 08:25:00|1841.08|1840.58|1841.46|1841.16|1841.6|1841.2|1840.8|1840.42|661
1642667400000|2022-01-20 08:30:00|1841.45|1841.15|1841.07|1840.77|1841.57|1841.19|1840.82|1840.45|673
1642667700000|2022-01-20 08:35:00|1841.17|1840.67|1839.73|1839.43|1841.17|1840.77|1839.43|1839.09|623
1642668000000|2022-01-20 08:40:00|1839.83|1839.33|1840.04|1839.74|1840.49|1840.15|1839.22|1838.92|676
1642668300000|2022-01-20 08:45:00|1840.08|1839.78|1840.03|1839.53|1840.5|1840.1|1839.78|1839.45|540
1642668600000|2022-01-20 08:50:00|1840.04|1839.54|1840.55|1840.25|1840.77|1840.41|1839.88|1839.54|473
1642668900000|2022-01-20 08:55:00|1840.59|1840.29|1840.15|1839.85|1840.75|1840.45|1840.01|1839.67|500
1642669200000|2022-01-20 09:00:00|1840.14|1839.84|1840.87|1840.37|1840.9|1840.52|1839.93|1839.56|631
1642669500000|2022-01-20 09:05:00|1840.89|1840.39|1840.38|1840.08|1841.31|1840.94|1840.09|1839.73|588
1642669800000|2022-01-20 09:10:00|1840.37|1840.07|1841.01|1840.71|1841.38|1840.99|1840.32|1839.92|610
1642670100000|2022-01-20 09:15:00|1841.11|1840.61|1840.05|1839.75|1841.57|1841.19|1839.79|1839.43|826
1642670400000|2022-01-20 09:20:00|1840.18|1839.68|1839.96|1839.66|1840.28|1839.87|1839.38|1838.99|815
1642670700000|2022-01-20 09:25:00|1839.95|1839.65|1839.72|1839.22|1840.42|1839.99|1839.6|1839.21|654
1642671000000|2022-01-20 09:30:00|1839.73|1839.23|1839.58|1839.08|1839.85|1839.43|1839.03|1838.67|681
1642671300000|2022-01-20 09:35:00|1839.59|1839.09|1839.83|1839.53|1839.92|1839.53|1839.02|1838.62|648
1642671600000|2022-01-20 09:40:00|1839.76|1839.46|1839.21|1838.91|1839.96|1839.58|1839.21|1838.89|493
1642671900000|2022-01-20 09:45:00|1839.26|1838.96|1838.31|1837.81|1839.37|1838.98|1838.05|1837.69|572
1642672200000|2022-01-20 09:50:00|1838.32|1837.82|1838.02|1837.72|1838.38|1837.98|1837.24|1836.9|733
1642672500000|2022-01-20 09:55:00|1838.03|1837.73|1838.69|1838.39|1838.87|1838.5|1837.75|1837.38|616
1642672800000|2022-01-20 10:00:00|1838.68|1838.38|1838.64|1838.34|1839.11|1838.7|1838.47|1838.08|517
1642673100000|2022-01-20 10:05:00|1838.65|1838.35|1838.61|1838.31|1839.02|1838.63|1838.5|1838.11|399
1642673400000|2022-01-20 10:10:00|1838.62|1838.32|1838.82|1838.52|1839.04|1838.63|1838.48|1838.08|419
1642673700000|2022-01-20 10:15:00|1838.83|1838.53|1839.51|1839.21|1839.64|1839.31|1838.68|1838.27|452
1642674000000|2022-01-20 10:20:00|1839.49|1839.19|1838.98|1838.68|1839.92|1839.53|1838.97|1838.57|525
1642674300000|2022-01-20 10:25:00|1839.07|1838.57|1838.62|1838.32|1839.49|1839.1|1838.62|1838.24|505
1642674600000|2022-01-20 10:30:00|1838.63|1838.33|1837.75|1837.25|1838.64|1838.34|1836.85|1836.49|723
1642674900000|2022-01-20 10:35:00|1837.76|1837.26|1838.03|1837.73|1838.35|1837.96|1837.65|1837.26|454
1642675200000|2022-01-20 10:40:00|1838.02|1837.72|1837.68|1837.38|1838.24|1837.85|1837.35|1836.97|579
1642675500000|2022-01-20 10:45:00|1837.67|1837.37|1837.12|1836.82|1837.76|1837.38|1837.05|1836.71|377
1642675800000|2022-01-20 10:50:00|1837.11|1836.81|1837.5|1837.2|1837.78|1837.38|1837.1|1836.7|358
1642676100000|2022-01-20 10:55:00|1837.6|1837.1|1837.4|1837.1|1837.8|1837.4|1837.32|1836.93|269
1642676400000|2022-01-20 11:00:00|1837.38|1837.08|1837.19|1836.89|1837.61|1837.21|1837.08|1836.71|494
1642676700000|2022-01-20 11:05:00|1837.18|1836.88|1837.51|1837.21|1837.71|1837.35|1837.13|1836.78|366
1642677000000|2022-01-20 11:10:00|1837.62|1837.12|1837.62|1837.32|1837.93|1837.53|1837.28|1836.91|404
1642677300000|2022-01-20 11:15:00|1837.61|1837.31|1837.14|1836.84|1837.66|1837.31|1836.92|1836.55|392
1642677600000|2022-01-20 11:20:00|1837.15|1836.85|1837.64|1837.14|1837.79|1837.4|1837.04|1836.64|402
1642677900000|2022-01-20 11:25:00|1837.52|1837.22|1837.55|1837.25|1837.79|1837.49|1837.35|1836.97|289
1642678200000|2022-01-20 11:30:00|1837.65|1837.15|1838.86|1838.36|1838.9|1838.49|1837.55|1837.15|460
1642678500000|2022-01-20 11:35:00|1838.85|1838.35|1839.28|1838.98|1839.5|1839.08|1838.57|1838.23|478
1642678800000|2022-01-20 11:40:00|1839.27|1838.97|1838.92|1838.42|1839.85|1839.55|1838.83|1838.42|436
1642679100000|2022-01-20 11:45:00|1838.8|1838.5|1838.96|1838.66|1839.1|1838.71|1838.4|1837.99|433
1642679400000|2022-01-20 11:50:00|1839.06|1838.56|1839.15|1838.65|1839.5|1839.12|1838.84|1838.44|328
1642679700000|2022-01-20 11:55:00|1839.14|1838.64|1839.69|1839.39|1839.85|1839.45|1838.87|1838.47|421
1642680000000|2022-01-20 12:00:00|1839.79|1839.29|1839.17|1838.67|1839.89|1839.46|1838.94|1838.54|524
1642680300000|2022-01-20 12:05:00|1839.18|1838.68|1839.42|1839.12|1839.51|1839.12|1838.92|1838.53|472
1642680600000|2022-01-20 12:10:00|1839.51|1839.01|1838.85|1838.55|1839.63|1839.23|1838.83|1838.45|405
1642680900000|2022-01-20 12:15:00|1838.84|1838.54|1838.21|1837.71|1838.96|1838.55|1838.06|1837.65|649
1642681200000|2022-01-20 12:20:00|1838.22|1837.72|1836.57|1836.27|1838.35|1837.95|1836.12|1835.8|709
1642681500000|2022-01-20 12:25:00|1836.59|1836.29|1837.49|1837.19|1837.57|1837.19|1836.32|1835.93|680
1642681800000|2022-01-20 12:30:00|1837.52|1837.22|1838.67|1838.17|1839.02|1838.64|1837.52|1837.18|764
1642682100000|2022-01-20 12:35:00|1838.58|1838.28|1838.55|1838.05|1838.8|1838.5|1838.19|1837.79|619
1642682400000|2022-01-20 12:40:00|1838.53|1838.03|1839.63|1839.33|1839.81|1839.43|1838.18|1837.8|729
1642682700000|2022-01-20 12:45:00|1839.64|1839.34|1839.33|1838.83|1839.85|1839.46|1838.72|1838.4|585
1642683000000|2022-01-20 12:50:00|1839.22|1838.92|1839.23|1838.93|1839.53|1839.14|1838.95|1838.55|510
1642683300000|2022-01-20 12:55:00|1839.22|1838.92|1840.65|1840.35|1840.84|1840.46|1839.12|1838.8|754
1642683600000|2022-01-20 13:00:00|1840.64|1840.34|1839.39|1839.09|1841.37|1841.01|1839.38|1838.99|1079
1642683900000|2022-01-20 13:05:00|1839.4|1839.1|1839.73|1839.43|1840.8|1840.49|1839.39|1839.01|928
1642684200000|2022-01-20 13:10:00|1839.72|1839.42|1839.73|1839.43|1840.19|1839.83|1839.27|1838.97|717
1642684500000|2022-01-20 13:15:00|1839.74|1839.44|1839.92|1839.62|1840.24|1839.94|1839.54|1839.16|757
1642684800000|2022-01-20 13:20:00|1839.99|1839.69|1842.35|1842.05|1842.93|1842.55|1839.53|1839.23|1207
1642685100000|2022-01-20 13:25:00|1842.26|1841.96|1842.38|1841.88|1843.05|1842.67|1841.79|1841.42|1035
1642685400000|2022-01-20 13:30:00|1842.41|1841.91|1846.22|1845.92|1847.18|1846.84|1842.19|1841.78|1681
1642685700000|2022-01-20 13:35:00|1846.2|1845.9|1844.53|1844.03|1846.68|1846.33|1843.78|1843.45|1489
1642686000000|2022-01-20 13:40:00|1844.56|1844.06|1843.31|1843.01|1845.1|1844.75|1843.16|1842.78|1341
1642686300000|2022-01-20 13:45:00|1843.32|1843.02|1845.04|1844.74|1845.23|1844.85|1842.65|1842.25|1238
1642686600000|2022-01-20 13:50:00|1845.02|1844.72|1845.31|1845.01|1845.71|1845.33|1844|1843.61|1267
1642686900000|2022-01-20 13:55:00|1845.29|1844.99|1846.66|1846.36|1846.94|1846.55|1845.07|1844.67|1226
1642687200000|2022-01-20 14:00:00|1846.67|1846.37|1844.91|1844.61|1847.12|1846.73|1844.67|1844.35|1269
1642687500000|2022-01-20 14:05:00|1844.92|1844.62|1846.44|1845.94|1846.46|1846.09|1844.56|1844.26|1043
1642687800000|2022-01-20 14:10:00|1846.43|1845.93|1846.98|1846.68|1847.22|1846.84|1846.23|1845.89|1059
1642688100000|2022-01-20 14:15:00|1846.97|1846.67|1846.58|1846.28|1847.23|1846.93|1845.85|1845.54|1238
1642688400000|2022-01-20 14:20:00|1846.59|1846.29|1845.08|1844.78|1846.76|1846.46|1845.02|1844.62|1146
1642688700000|2022-01-20 14:25:00|1845.07|1844.77|1845.16|1844.66|1845.42|1844.95|1843.9|1843.49|969
1642689000000|2022-01-20 14:30:00|1845.15|1844.65|1844.33|1843.83|1846.52|1846.15|1843.42|1843.11|1037
1642689300000|2022-01-20 14:35:00|1844.32|1843.82|1845.56|1845.06|1846.51|1846.12|1844.06|1843.68|910
1642689600000|2022-01-20 14:40:00|1845.54|1845.04|1843.46|1843.16|1845.62|1845.19|1842.95|1842.49|950
1642689900000|2022-01-20 14:45:00|1843.58|1843.08|1844.67|1844.17|1845.21|1844.8|1842.15|1841.75|1194
1642690200000|2022-01-20 14:50:00|1844.66|1844.16|1845.49|1845.19|1846.05|1845.75|1844.66|1844.16|1194
1642690500000|2022-01-20 14:55:00|1845.5|1845.2|1846.47|1845.97|1847.1|1846.74|1845.47|1845.12|1247
1642690800000|2022-01-20 15:00:00|1846.45|1845.95|1846.71|1846.41|1847.54|1847.16|1845.46|1844.98|1346
1642691100000|2022-01-20 15:05:00|1846.74|1846.44|1848.08|1847.58|1848.08|1847.71|1846.3|1845.91|1194
1642691400000|2022-01-20 15:10:00|1848.1|1847.6|1845.8|1845.5|1848.12|1847.82|1845.26|1844.96|967
1642691700000|2022-01-20 15:15:00|1845.87|1845.57|1845.91|1845.61|1846.02|1845.68|1844.63|1844.31|973
1642692000000|2022-01-20 15:20:00|1845.86|1845.56|1845.65|1845.15|1846.48|1846.09|1844.38|1844.07|1207
1642692300000|2022-01-20 15:25:00|1845.64|1845.14|1846.06|1845.76|1846.16|1845.86|1844.68|1844.29|1192
1642692600000|2022-01-20 15:30:00|1846.05|1845.75|1846.29|1845.99|1846.67|1846.28|1845.45|1845.12|1126
1642692900000|2022-01-20 15:35:00|1846.26|1845.96|1845.11|1844.61|1846.49|1846.06|1844|1843.67|1047
1642693200000|2022-01-20 15:40:00|1845.1|1844.6|1844.57|1844.27|1846.11|1845.74|1843.96|1843.54|998
1642693500000|2022-01-20 15:45:00|1844.6|1844.3|1846.13|1845.63|1846.35|1845.95|1844.54|1844.14|1088
1642693800000|2022-01-20 15:50:00|1846.15|1845.65|1845.9|1845.6|1846.23|1845.83|1845.12|1844.75|914
1642694100000|2022-01-20 15:55:00|1845.91|1845.61|1847.04|1846.74|1847.28|1846.98|1845.86|1845.56|1034
1642694400000|2022-01-20 16:00:00|1847.06|1846.76|1845.37|1844.87|1847.19|1846.76|1845.15|1844.75|1144
1642694700000|2022-01-20 16:05:00|1845.38|1844.88|1844.84|1844.54|1846.14|1845.77|1844.76|1844.41|857
1642695000000|2022-01-20 16:10:00|1844.8|1844.5|1844.93|1844.63|1845.37|1844.99|1844.49|1843.99|864
1642695300000|2022-01-20 16:15:00|1844.92|1844.62|1843.34|1843.04|1845.36|1844.97|1843.22|1842.82|903
1642695600000|2022-01-20 16:20:00|1843.27|1842.97|1840.47|1840.17|1843.28|1842.98|1838.77|1838.35|1319
1642695900000|2022-01-20 16:25:00|1840.48|1840.18|1840.61|1840.31|1841.81|1841.44|1839.75|1839.45|1105
1642696200000|2022-01-20 16:30:00|1840.62|1840.32|1840.3|1840|1841.28|1840.79|1840.2|1839.84|979
1642696500000|2022-01-20 16:35:00|1840.32|1840.02|1840.38|1840.08|1840.47|1840.16|1839.52|1839.13|934
1642696800000|2022-01-20 16:40:00|1840.36|1840.06|1840.86|1840.56|1841.16|1840.78|1839.8|1839.44|860
1642697100000|2022-01-20 16:45:00|1840.91|1840.61|1841.62|1841.32|1841.75|1841.37|1840.67|1840.26|834
1642697400000|2022-01-20 16:50:00|1841.59|1841.29|1842.08|1841.58|1842.41|1842.01|1841.59|1841.12|687
1642697700000|2022-01-20 16:55:00|1842.09|1841.59|1841.98|1841.68|1842.48|1842.11|1841.6|1841.2|694
1642698000000|2022-01-20 17:00:00|1842.11|1841.61|1842.39|1842.09|1842.7|1842.33|1841.97|1841.57|673
1642698300000|2022-01-20 17:05:00|1842.41|1842.11|1843.14|1842.84|1843.3|1842.87|1842.36|1841.9|675
1642698600000|2022-01-20 17:10:00|1843.1|1842.8|1843.65|1843.35|1843.69|1843.35|1842.78|1842.45|805
1642698900000|2022-01-20 17:15:00|1843.64|1843.34|1843.06|1842.56|1843.99|1843.66|1842.87|1842.54|737
1642699200000|2022-01-20 17:20:00|1843.07|1842.57|1843.55|1843.05|1843.78|1843.42|1842.74|1842.34|572
1642699500000|2022-01-20 17:25:00|1843.53|1843.03|1843.13|1842.63|1843.65|1843.15|1842.58|1842.08|703
1642699800000|2022-01-20 17:30:00|1843.15|1842.65|1842.91|1842.41|1843.41|1842.91|1842.79|1842.39|442
1642700100000|2022-01-20 17:35:00|1842.92|1842.42|1842.67|1842.17|1843.33|1842.89|1842.64|1842.14|432
1642700400000|2022-01-20 17:40:00|1842.69|1842.19|1842.66|1842.36|1842.89|1842.45|1842.36|1841.91|504
1642700700000|2022-01-20 17:45:00|1842.68|1842.38|1843.53|1843.03|1843.55|1843.15|1842.56|1842.11|503
1642701000000|2022-01-20 17:50:00|1843.54|1843.04|1842.83|1842.53|1843.55|1843.05|1842.69|1842.26|508
1642701300000|2022-01-20 17:55:00|1842.84|1842.54|1842.7|1842.2|1843.03|1842.63|1842.62|1842.12|526
1642701600000|2022-01-20 18:00:00|1842.69|1842.19|1841.99|1841.69|1842.85|1842.49|1841.64|1841.16|631
1642701900000|2022-01-20 18:05:00|1841.94|1841.64|1841.2|1840.7|1842.12|1841.64|1841.03|1840.64|793
1642702200000|2022-01-20 18:10:00|1841.06|1840.76|1841.56|1841.06|1841.75|1841.35|1841|1840.62|720
1642702500000|2022-01-20 18:15:00|1841.55|1841.05|1841.96|1841.46|1842.17|1841.76|1841.41|1841.03|646
1642702800000|2022-01-20 18:20:00|1842.02|1841.52|1842.23|1841.73|1842.63|1842.23|1841.89|1841.46|664
1642703100000|2022-01-20 18:25:00|1842.19|1841.89|1842.35|1842.05|1842.47|1842.14|1841.74|1841.35|672
1642703400000|2022-01-20 18:30:00|1842.3|1842|1841.56|1841.06|1842.6|1842.18|1841.35|1840.85|537
1642703700000|2022-01-20 18:35:00|1841.57|1841.07|1841.69|1841.19|1841.72|1841.27|1840.68|1840.18|620
1642704000000|2022-01-20 18:40:00|1841.7|1841.2|1842.05|1841.55|1842.15|1841.71|1841.56|1841.15|406
1642704300000|2022-01-20 18:45:00|1842.06|1841.56|1841.96|1841.46|1842.16|1841.74|1841.56|1841.14|481
1642704600000|2022-01-20 18:50:00|1841.94|1841.44|1842.28|1841.78|1842.3|1841.89|1841.85|1841.39|375
1642704900000|2022-01-20 18:55:00|1842.26|1841.76|1841.84|1841.34|1842.28|1841.87|1841.56|1841.16|431
1642705200000|2022-01-20 19:00:00|1841.86|1841.36|1841.41|1840.91|1841.86|1841.43|1841.2|1840.77|443
1642705500000|2022-01-20 19:05:00|1841.45|1840.95|1841.32|1840.82|1841.65|1841.24|1840.86|1840.36|497
1642705800000|2022-01-20 19:10:00|1841.31|1840.81|1840.85|1840.35|1841.45|1841.01|1840.83|1840.35|544
1642706100000|2022-01-20 19:15:00|1840.87|1840.37|1840.88|1840.38|1841.02|1840.54|1840.55|1840.05|589
1642706400000|2022-01-20 19:20:00|1840.89|1840.39|1840.45|1839.95|1840.96|1840.52|1840.12|1839.73|446
1642706700000|2022-01-20 19:25:00|1840.42|1839.92|1840.54|1840.04|1840.55|1840.21|1839.72|1839.29|578
1642707000000|2022-01-20 19:30:00|1840.4|1840.1|1840.8|1840.5|1841.08|1840.68|1840.38|1839.99|458
1642707300000|2022-01-20 19:35:00|1840.9|1840.4|1841.68|1841.38|1841.99|1841.59|1840.84|1840.4|471
1642707600000|2022-01-20 19:40:00|1841.67|1841.37|1840.81|1840.31|1841.81|1841.41|1840.61|1840.19|418
1642707900000|2022-01-20 19:45:00|1840.8|1840.3|1840.51|1840.01|1841.08|1840.58|1840.31|1839.9|453
1642708200000|2022-01-20 19:50:00|1840.5|1840|1840.55|1840.05|1840.7|1840.26|1840.2|1839.81|469
1642708500000|2022-01-20 19:55:00|1840.57|1840.07|1840.43|1839.93|1840.71|1840.31|1839.93|1839.54|620
1642708800000|2022-01-20 20:00:00|1840.4|1839.9|1840.15|1839.85|1840.83|1840.36|1840.08|1839.58|597
1642709100000|2022-01-20 20:05:00|1840.14|1839.84|1840.45|1840.15|1840.74|1840.35|1840.12|1839.72|511
1642709400000|2022-01-20 20:10:00|1840.43|1840.13|1839.57|1839.07|1840.56|1840.16|1839.38|1839.02|563
1642709700000|2022-01-20 20:15:00|1839.58|1839.08|1839.42|1838.92|1839.67|1839.25|1839.21|1838.76|557
1642710000000|2022-01-20 20:20:00|1839.4|1838.9|1839.48|1838.98|1839.98|1839.57|1839.07|1838.67|596
1642710300000|2022-01-20 20:25:00|1839.49|1838.99|1839.36|1839.06|1839.57|1839.14|1839.2|1838.7|578
1642710600000|2022-01-20 20:30:00|1839.35|1839.05|1838.92|1838.62|1839.5|1839.07|1838.72|1838.27|729
1642710900000|2022-01-20 20:35:00|1838.93|1838.63|1838.27|1837.77|1838.95|1838.63|1837.99|1837.58|631
1642711200000|2022-01-20 20:40:00|1838.28|1837.78|1838.61|1838.31|1839.69|1839.22|1838.11|1837.61|797
1642711500000|2022-01-20 20:45:00|1838.7|1838.2|1837.86|1837.36|1838.98|1838.6|1837.68|1837.32|782
1642711800000|2022-01-20 20:50:00|1837.75|1837.25|1838.3|1838|1838.7|1838.21|1837.62|1837.18|793
1642712100000|2022-01-20 20:55:00|1838.4|1838.1|1838.39|1837.89|1838.64|1838.17|1837.43|1837.13|895
1642712400000|2022-01-20 21:00:00|1838.35|1837.85|1838.77|1838.27|1838.78|1838.28|1838.35|1837.85|583
1642712700000|2022-01-20 21:05:00|1838.76|1838.26|1838.89|1838.39|1839.05|1838.63|1838.42|1837.92|402
1642713000000|2022-01-20 21:10:00|1838.92|1838.42|1838.99|1838.49|1839.11|1838.61|1838.69|1838.26|400
1642713300000|2022-01-20 21:15:00|1838.98|1838.48|1838.65|1838.15|1839.21|1838.82|1838.6|1838.1|506
1642713600000|2022-01-20 21:20:00|1838.64|1838.14|1838.63|1838.13|1838.79|1838.29|1838.53|1838.03|311
1642713900000|2022-01-20 21:25:00|1838.62|1838.12|1838.76|1838.26|1838.91|1838.45|1838.58|1838.08|299
1642714200000|2022-01-20 21:30:00|1838.79|1838.29|1838.55|1838.05|1839.12|1838.62|1838.45|1837.95|454
1642714500000|2022-01-20 21:35:00|1838.56|1838.06|1838.49|1837.99|1838.65|1838.15|1838.44|1837.94|289
1642714800000|2022-01-20 21:40:00|1838.5|1838|1838.75|1838.25|1838.89|1838.39|1838.5|1838|425
1642715100000|2022-01-20 21:45:00|1838.79|1838.29|1838.99|1838.49|1839.03|1838.53|1838.65|1838.15|332
1642715400000|2022-01-20 21:50:00|1839|1838.5|1839.93|1839.43|1839.95|1839.45|1838.89|1838.39|480
1642715700000|2022-01-20 21:55:00|1839.94|1839.44|1839.48|1838.98|1840.07|1839.57|1839.43|1838.93|413
1642719600000|2022-01-20 23:00:00|1839.37|1838.87|1839.68|1839.18|1839.81|1839.31|1839.15|1838.65|416
1642719900000|2022-01-20 23:05:00|1839.73|1839.23|1839.5|1839|1839.85|1839.36|1839.37|1838.87|286
1642720200000|2022-01-20 23:10:00|1839.51|1839.01|1839.27|1838.77|1839.69|1839.19|1838.89|1838.48|346
1642720500000|2022-01-20 23:15:00|1839.25|1838.75|1839.27|1838.77|1839.82|1839.32|1839.09|1838.59|550
1642720800000|2022-01-20 23:20:00|1839.3|1838.8|1839.76|1839.26|1840.19|1839.69|1839.14|1838.64|521
1642721100000|2022-01-20 23:25:00|1839.77|1839.27|1839.52|1839.02|1840.11|1839.64|1839.38|1838.88|419
1642721400000|2022-01-20 23:30:00|1839.53|1839.03|1838.99|1838.49|1839.57|1839.07|1838.39|1837.89|645
1642721700000|2022-01-20 23:35:00|1838.98|1838.48|1838.89|1838.39|1839.06|1838.63|1838.44|1837.94|421
1642722000000|2022-01-20 23:40:00|1838.9|1838.4|1838.7|1838.2|1838.95|1838.45|1838.53|1838.03|395
1642722300000|2022-01-20 23:45:00|1838.72|1838.22|1838.38|1837.88|1838.75|1838.28|1838.31|1837.81|399
1642722600000|2022-01-20 23:50:00|1838.39|1837.89|1839.15|1838.65|1839.24|1838.74|1838.18|1837.77|364
1642722900000|2022-01-20 23:55:00|1839.14|1838.64|1839.24|1838.74|1839.39|1838.97|1838.97|1838.54|328
1642723200000|2022-01-21 00:00:00|1839.25|1838.75|1838.55|1838.05|1839.65|1839.24|1838.33|1837.96|782
1642723500000|2022-01-21 00:05:00|1838.57|1838.07|1838.54|1838.04|1838.69|1838.23|1838.04|1837.54|522
1642723800000|2022-01-21 00:10:00|1838.55|1838.05|1838.66|1838.16|1839.17|1838.76|1838.01|1837.51|590
1642724100000|2022-01-21 00:15:00|1838.71|1838.21|1838.73|1838.23|1839.31|1838.91|1838.59|1838.17|624
1642724400000|2022-01-21 00:20:00|1838.72|1838.22|1838.52|1838.02|1838.72|1838.26|1838.23|1837.73|536
1642724700000|2022-01-21 00:25:00|1838.55|1838.05|1838.91|1838.41|1839.1|1838.7|1838.24|1837.84|512
1642725000000|2022-01-21 00:30:00|1838.86|1838.36|1838.93|1838.63|1839.16|1838.81|1838.76|1838.26|424
1642725300000|2022-01-21 00:35:00|1839.03|1838.53|1838.92|1838.42|1839.16|1838.71|1838.75|1838.25|385
1642725600000|2022-01-21 00:40:00|1838.93|1838.43|1839.25|1838.75|1839.5|1839.06|1838.92|1838.42|512
1642725900000|2022-01-21 00:45:00|1839.1|1838.8|1839.24|1838.74|1839.36|1838.91|1838.99|1838.49|395
1642726200000|2022-01-21 00:50:00|1839.25|1838.75|1839.23|1838.73|1839.56|1839.06|1838.94|1838.48|471
1642726500000|2022-01-21 00:55:00|1839.24|1838.74|1838.92|1838.42|1839.43|1839.04|1838.72|1838.29|545
1642726800000|2022-01-21 01:00:00|1838.93|1838.43|1838.58|1838.28|1839.33|1838.92|1837.81|1837.39|1280
1642727100000|2022-01-21 01:05:00|1838.52|1838.22|1837.48|1836.98|1838.94|1838.44|1837.04|1836.54|1095
1642727400000|2022-01-21 01:10:00|1837.47|1836.97|1837.1|1836.6|1838.03|1837.58|1836.66|1836.2|1017
1642727700000|2022-01-21 01:15:00|1837.09|1836.59|1836.92|1836.42|1837.58|1837.08|1836.59|1836.09|936
1642728000000|2022-01-21 01:20:00|1836.91|1836.41|1837.92|1837.42|1838.23|1837.8|1836.89|1836.39|765
1642728300000|2022-01-21 01:25:00|1837.94|1837.44|1837.05|1836.55|1838.05|1837.55|1836.96|1836.46|708
1642728600000|2022-01-21 01:30:00|1837.04|1836.54|1837.81|1837.31|1837.88|1837.38|1836.89|1836.39|750
1642728900000|2022-01-21 01:35:00|1837.79|1837.29|1838.71|1838.21|1838.83|1838.33|1837.75|1837.25|769
1642729200000|2022-01-21 01:40:00|1838.72|1838.22|1838.16|1837.66|1838.87|1838.37|1837.78|1837.28|726
1642729500000|2022-01-21 01:45:00|1838.17|1837.67|1837.71|1837.21|1838.9|1838.4|1837.6|1837.1|855
1642729800000|2022-01-21 01:50:00|1837.7|1837.2|1837.49|1836.99|1838.49|1837.99|1837.37|1836.87|897
1642730100000|2022-01-21 01:55:00|1837.48|1836.98|1838.73|1838.23|1838.8|1838.3|1837.43|1836.97|840
1642730400000|2022-01-21 02:00:00|1838.72|1838.22|1838.88|1838.38|1839.29|1838.86|1838.57|1838.07|807
1642730700000|2022-01-21 02:05:00|1838.85|1838.35|1838.99|1838.49|1839.07|1838.57|1838.05|1837.55|638
1642731000000|2022-01-21 02:10:00|1839|1838.5|1839.6|1839.1|1840.06|1839.56|1838.94|1838.44|618
1642731300000|2022-01-21 02:15:00|1839.61|1839.11|1839.32|1838.82|1839.83|1839.33|1838.7|1838.3|659
1642731600000|2022-01-21 02:20:00|1839.31|1838.81|1839.99|1839.49|1840.19|1839.73|1839.11|1838.61|485
1642731900000|2022-01-21 02:25:00|1839.97|1839.47|1840.43|1839.93|1840.46|1839.96|1839.44|1838.94|526
1642732200000|2022-01-21 02:30:00|1840.41|1839.91|1840.81|1840.31|1840.94|1840.44|1839.81|1839.35|1000
1642732500000|2022-01-21 02:35:00|1840.84|1840.34|1840.54|1840.04|1841.04|1840.54|1840.16|1839.7|750
1642732800000|2022-01-21 02:40:00|1840.53|1840.03|1841.4|1840.9|1841.49|1840.99|1840.44|1839.95|596
1642733100000|2022-01-21 02:45:00|1841.39|1840.89|1840.88|1840.38|1841.59|1841.09|1840.73|1840.29|734
1642733400000|2022-01-21 02:50:00|1840.89|1840.39|1840.88|1840.38|1841.46|1840.96|1840.53|1840.03|629
1642733700000|2022-01-21 02:55:00|1840.89|1840.39|1841.52|1841.02|1841.89|1841.39|1840.72|1840.22|718
1642734000000|2022-01-21 03:00:00|1841.51|1841.01|1841.71|1841.21|1841.82|1841.39|1841.31|1840.81|654
1642734300000|2022-01-21 03:05:00|1841.7|1841.2|1841.44|1840.94|1841.71|1841.21|1840.97|1840.52|616
1642734600000|2022-01-21 03:10:00|1841.38|1840.88|1841.74|1841.24|1842.04|1841.54|1841.08|1840.58|707
1642734900000|2022-01-21 03:15:00|1841.72|1841.22|1841.36|1840.86|1841.75|1841.25|1841.29|1840.79|666
1642735200000|2022-01-21 03:20:00|1841.35|1840.85|1841.86|1841.36|1841.96|1841.53|1841.14|1840.64|568
1642735500000|2022-01-21 03:25:00|1841.85|1841.35|1842.02|1841.72|1842.21|1841.72|1841.47|1840.97|557
1642735800000|2022-01-21 03:30:00|1841.96|1841.66|1842.09|1841.59|1842.32|1841.88|1841.87|1841.43|519
1642736100000|2022-01-21 03:35:00|1842.08|1841.58|1841.96|1841.46|1842.09|1841.59|1841.71|1841.21|353
1642736400000|2022-01-21 03:40:00|1841.97|1841.47|1841.82|1841.32|1842.02|1841.52|1841.65|1841.15|370
1642736700000|2022-01-21 03:45:00|1841.81|1841.31|1841.33|1840.83|1841.88|1841.38|1841.24|1840.74|434
1642737000000|2022-01-21 03:50:00|1841.34|1840.84|1841.29|1840.79|1841.45|1840.95|1841.07|1840.65|329
1642737300000|2022-01-21 03:55:00|1841.28|1840.78|1841.12|1840.62|1841.32|1840.86|1840.97|1840.51|267
1642737600000|2022-01-21 04:00:00|1841.11|1840.61|1840.84|1840.34|1841.21|1840.71|1840.73|1840.23|349
1642737900000|2022-01-21 04:05:00|1840.82|1840.32|1841.05|1840.55|1841.19|1840.69|1840.73|1840.23|370
1642738200000|2022-01-21 04:10:00|1841.04|1840.54|1841.2|1840.9|1841.39|1840.91|1840.71|1840.3|401
1642738500000|2022-01-21 04:15:00|1841.17|1840.87|1841.28|1840.78|1841.69|1841.19|1841.07|1840.57|361
1642738800000|2022-01-21 04:20:00|1841.3|1840.8|1841.35|1840.85|1841.4|1840.9|1841.25|1840.75|230
1642739100000|2022-01-21 04:25:00|1841.34|1840.84|1841.49|1840.99|1841.6|1841.1|1841.16|1840.66|327
1642739400000|2022-01-21 04:30:00|1841.51|1841.01|1841.67|1841.17|1841.68|1841.18|1841.26|1840.76|369
1642739700000|2022-01-21 04:35:00|1841.69|1841.19|1841.64|1841.14|1841.91|1841.46|1841.49|1841.05|274
1642740000000|2022-01-21 04:40:00|1841.6|1841.1|1841.82|1841.32|1841.87|1841.37|1841.58|1841.08|254
1642740300000|2022-01-21 04:45:00|1841.81|1841.31|1842.02|1841.72|1842.19|1841.73|1841.72|1841.29|302
1642740600000|2022-01-21 04:50:00|1842.03|1841.73|1842.02|1841.52|1842.23|1841.73|1841.89|1841.42|340
1642740900000|2022-01-21 04:55:00|1842.04|1841.54|1841.76|1841.26|1842.11|1841.71|1841.71|1841.26|255
1642741200000|2022-01-21 05:00:00|1841.7|1841.2|1841.48|1840.98|1841.7|1841.2|1841.35|1840.94|335
1642741500000|2022-01-21 05:05:00|1841.39|1841.09|1841.15|1840.65|1841.57|1841.17|1841.09|1840.59|287
1642741800000|2022-01-21 05:10:00|1841.16|1840.66|1841.09|1840.59|1841.17|1840.67|1840.81|1840.31|304
1642742100000|2022-01-21 05:15:00|1841.08|1840.58|1841.13|1840.63|1841.16|1840.73|1840.96|1840.55|224
1642742400000|2022-01-21 05:20:00|1841.14|1840.64|1840.93|1840.43|1841.23|1840.73|1840.92|1840.42|233
1642742700000|2022-01-21 05:25:00|1840.94|1840.44|1841.26|1840.76|1841.47|1840.97|1840.93|1840.43|279
1642743000000|2022-01-21 05:30:00|1841.24|1840.74|1840.57|1840.07|1841.33|1840.91|1840.16|1839.76|777
1642743300000|2022-01-21 05:35:00|1840.56|1840.06|1841.42|1840.92|1841.44|1840.99|1840.19|1839.78|549
1642743600000|2022-01-21 05:40:00|1841.4|1840.9|1841.79|1841.29|1841.89|1841.39|1841.21|1840.79|525
1642743900000|2022-01-21 05:45:00|1841.8|1841.3|1842.22|1841.72|1842.32|1841.85|1841.71|1841.28|566
1642744200000|2022-01-21 05:50:00|1842.21|1841.71|1841.48|1840.98|1842.38|1841.96|1841.25|1840.85|583
1642744500000|2022-01-21 05:55:00|1841.45|1840.95|1841.71|1841.21|1841.87|1841.43|1841.32|1840.86|481
1642744800000|2022-01-21 06:00:00|1841.7|1841.2|1841.54|1841.04|1841.71|1841.31|1841.28|1840.78|519
1642745100000|2022-01-21 06:05:00|1841.52|1841.02|1840.57|1840.07|1841.54|1841.16|1840.55|1840.05|488
1642745400000|2022-01-21 06:10:00|1840.55|1840.05|1840.66|1840.16|1840.79|1840.41|1840.39|1839.99|574
1642745700000|2022-01-21 06:15:00|1840.68|1840.18|1840.86|1840.36|1841|1840.59|1840.51|1840.05|473
1642746000000|2022-01-21 06:20:00|1840.87|1840.37|1840.79|1840.29|1841.06|1840.64|1840.62|1840.2|415
1642746300000|2022-01-21 06:25:00|1840.8|1840.3|1840.49|1839.99|1840.97|1840.51|1840.37|1839.88|494
1642746600000|2022-01-21 06:30:00|1840.48|1839.98|1841.02|1840.52|1841.44|1840.94|1840.43|1839.93|668
1642746900000|2022-01-21 06:35:00|1841.03|1840.53|1840.28|1839.78|1841.07|1840.57|1839.98|1839.57|627
1642747200000|2022-01-21 06:40:00|1840.29|1839.79|1840.59|1840.09|1840.65|1840.23|1840.06|1839.64|601
1642747500000|2022-01-21 06:45:00|1840.61|1840.11|1840.72|1840.22|1840.94|1840.44|1840.23|1839.82|549
1642747800000|2022-01-21 06:50:00|1840.64|1840.34|1841.63|1841.13|1841.65|1841.23|1840.39|1839.97|644
1642748100000|2022-01-21 06:55:00|1841.64|1841.14|1840.69|1840.19|1841.71|1841.21|1840.6|1840.14|819
1642748400000|2022-01-21 07:00:00|1840.68|1840.18|1842.3|1841.8|1842.37|1842|1840.18|1839.68|656
1642748700000|2022-01-21 07:05:00|1842.28|1841.78|1842.45|1841.95|1842.83|1842.42|1841.9|1841.4|760
1642749000000|2022-01-21 07:10:00|1842.42|1841.92|1842.47|1841.97|1842.85|1842.35|1842.24|1841.8|659
1642749300000|2022-01-21 07:15:00|1842.51|1842.01|1842.89|1842.39|1843.11|1842.66|1842.24|1841.86|658
1642749600000|2022-01-21 07:20:00|1842.9|1842.4|1841.88|1841.38|1842.9|1842.4|1841.27|1840.87|687
1642749900000|2022-01-21 07:25:00|1841.87|1841.37|1841.36|1840.86|1842.15|1841.74|1841.23|1840.83|621
1642750200000|2022-01-21 07:30:00|1841.4|1840.9|1841.24|1840.94|1841.53|1841.14|1840.84|1840.37|598
1642750500000|2022-01-21 07:35:00|1841.23|1840.93|1839.53|1839.23|1841.35|1841.03|1839.36|1838.87|832
1642750800000|2022-01-21 07:40:00|1839.54|1839.24|1839.62|1839.12|1839.75|1839.35|1838.6|1838.16|928
1642751100000|2022-01-21 07:45:00|1839.65|1839.15|1838.94|1838.44|1839.84|1839.41|1838.77|1838.27|698
1642751400000|2022-01-21 07:50:00|1838.95|1838.45|1838.47|1837.97|1839.4|1839.01|1838.19|1837.69|733
1642751700000|2022-01-21 07:55:00|1838.46|1837.96|1838.23|1837.93|1838.5|1838.1|1836.86|1836.56|898
1642752000000|2022-01-21 08:00:00|1838.25|1837.95|1838.86|1838.36|1839.33|1838.93|1837.8|1837.5|986
1642752300000|2022-01-21 08:05:00|1838.87|1838.37|1838.11|1837.81|1838.87|1838.55|1838.04|1837.69|787
1642752600000|2022-01-21 08:10:00|1838.1|1837.8|1837.47|1837.17|1838.18|1837.8|1836.86|1836.53|962
1642752900000|2022-01-21 08:15:00|1837.49|1837.19|1832|1831.7|1837.83|1837.45|1831.76|1831.45|1281
1642753200000|2022-01-21 08:20:00|1832.01|1831.71|1832.08|1831.78|1832.46|1832.12|1831.96|1831.56|1036
1642753500000|2022-01-21 08:25:00|1832.1|1831.8|1833.71|1833.21|1833.78|1833.4|1831.96|1831.57|986
1642753800000|2022-01-21 08:30:00|1833.62|1833.32|1832.26|1831.96|1833.71|1833.32|1832.25|1831.89|813
1642754100000|2022-01-21 08:35:00|1832.27|1831.97|1832.49|1832.19|1833.66|1833.31|1832.04|1831.72|833
1642754400000|2022-01-21 08:40:00|1832.48|1832.18|1832.87|1832.57|1833.23|1832.93|1832.02|1831.62|800
1642754700000|2022-01-21 08:45:00|1832.97|1832.47|1832.78|1832.48|1833.45|1833.05|1832.47|1832.09|630
1642755000000|2022-01-21 08:50:00|1832.8|1832.5|1832.23|1831.73|1833.36|1833.03|1831.31|1830.96|870
1642755300000|2022-01-21 08:55:00|1832.03|1831.72|1831.84|1831.54|1832.29|1831.91|1828.7|1828.4|1203
1642755600000|2022-01-21 09:00:00|1831.82|1831.52|1832.71|1832.21|1832.71|1832.21|1830.74|1830.34|870
1642755900000|2022-01-21 09:05:00|1832.7|1832.2|1831.82|1831.52|1832.73|1832.23|1831.8|1831.4|761
1642756200000|2022-01-21 09:10:00|1831.92|1831.42|1831.67|1831.37|1832.03|1831.67|1831.13|1830.74|680
1642756500000|2022-01-21 09:15:00|1831.66|1831.36|1832.56|1832.06|1832.78|1832.38|1831.58|1831.27|714
1642756800000|2022-01-21 09:20:00|1832.54|1832.04|1832.01|1831.51|1832.59|1832.17|1831.58|1831.2|575
1642757100000|2022-01-21 09:25:00|1832|1831.5|1831.42|1831.12|1832.31|1831.99|1831.26|1830.9|617
1642757400000|2022-01-21 09:30:00|1831.52|1831.02|1833.01|1832.71|1833.47|1833.07|1831.36|1830.96|730
1642757700000|2022-01-21 09:35:00|1833|1832.7|1832.61|1832.31|1833.61|1833.21|1832.48|1832.1|616
1642758000000|2022-01-21 09:40:00|1832.73|1832.23|1833.43|1833.13|1833.54|1833.14|1832.56|1832.18|652
1642758300000|2022-01-21 09:45:00|1833.42|1833.12|1833.68|1833.38|1833.79|1833.39|1833.31|1832.95|461
1642758600000|2022-01-21 09:50:00|1833.79|1833.29|1834.07|1833.77|1834.65|1834.24|1833.33|1832.97|686
1642758900000|2022-01-21 09:55:00|1834.2|1833.7|1834.28|1833.98|1834.39|1834.05|1833.81|1833.33|605
1642759200000|2022-01-21 10:00:00|1834.26|1833.96|1834.27|1833.97|1834.57|1834.16|1833.73|1833.34|585
1642759500000|2022-01-21 10:05:00|1834.3|1834|1835.3|1835|1836|1835.6|1834.2|1833.82|586
1642759800000|2022-01-21 10:10:00|1835.29|1834.99|1834.64|1834.34|1835.67|1835.28|1834.51|1834.13|515
1642760100000|2022-01-21 10:15:00|1834.63|1834.33|1834.57|1834.27|1835|1834.6|1834.31|1833.93|509
1642760400000|2022-01-21 10:20:00|1834.56|1834.26|1834.44|1834.14|1834.87|1834.48|1834.17|1833.78|487
1642760700000|2022-01-21 10:25:00|1834.41|1834.11|1835.11|1834.61|1835.11|1834.72|1834.29|1833.91|471
1642761000000|2022-01-21 10:30:00|1835.12|1834.62|1834.81|1834.51|1835.14|1834.74|1834.37|1833.98|500
1642761300000|2022-01-21 10:35:00|1834.8|1834.5|1834.95|1834.45|1835.18|1834.8|1834.69|1834.3|350
1642761600000|2022-01-21 10:40:00|1834.96|1834.46|1835.41|1834.91|1835.41|1835.01|1834.76|1834.38|393
1642761900000|2022-01-21 10:45:00|1835.3|1835|1834.45|1834.15|1835.38|1835.01|1834.41|1834.02|448
1642762200000|2022-01-21 10:50:00|1834.43|1834.13|1834.22|1833.92|1834.58|1834.19|1834.11|1833.74|275
1642762500000|2022-01-21 10:55:00|1834.21|1833.91|1834.21|1833.91|1834.33|1833.95|1833.77|1833.4|460
1642762800000|2022-01-21 11:00:00|1834.32|1833.82|1834.09|1833.59|1834.36|1833.96|1833.77|1833.47|430
1642763100000|2022-01-21 11:05:00|1834.1|1833.6|1834.19|1833.89|1834.54|1834.13|1833.83|1833.49|481
1642763400000|2022-01-21 11:10:00|1834.2|1833.9|1834.22|1833.72|1834.54|1834.14|1833.88|1833.49|448
1642763700000|2022-01-21 11:15:00|1834.1|1833.8|1834.53|1834.03|1834.54|1834.13|1834.08|1833.72|465
1642764000000|2022-01-21 11:20:00|1834.42|1834.12|1834.64|1834.34|1835.02|1834.62|1834.41|1834.01|604
1642764300000|2022-01-21 11:25:00|1834.65|1834.35|1833.88|1833.58|1835.06|1834.67|1833.88|1833.49|432
1642764600000|2022-01-21 11:30:00|1833.89|1833.59|1833.25|1832.95|1834.02|1833.69|1833.03|1832.66|668
1642764900000|2022-01-21 11:35:00|1833.24|1832.94|1833.6|1833.3|1833.95|1833.63|1833.17|1832.76|651
1642765200000|2022-01-21 11:40:00|1833.61|1833.31|1833.65|1833.35|1834.02|1833.63|1833.43|1833.07|433
1642765500000|2022-01-21 11:45:00|1833.64|1833.34|1833.29|1832.99|1834.18|1833.87|1833.26|1832.88|614
1642765800000|2022-01-21 11:50:00|1833.34|1833.04|1833.48|1833.18|1833.75|1833.37|1833.09|1832.71|602
1642766100000|2022-01-21 11:55:00|1833.49|1833.19|1832.2|1831.9|1833.9|1833.6|1832.19|1831.89|621
1642766400000|2022-01-21 12:00:00|1832.21|1831.91|1833.31|1832.81|1833.86|1833.49|1831.32|1830.95|906
1642766700000|2022-01-21 12:05:00|1833.22|1832.92|1833.42|1833.12|1833.57|1833.26|1832.37|1831.93|705
1642767000000|2022-01-21 12:10:00|1833.56|1833.06|1834.16|1833.86|1834.44|1834.07|1832.87|1832.48|747
1642767300000|2022-01-21 12:15:00|1834.15|1833.85|1834.25|1833.95|1834.85|1834.45|1833.97|1833.67|728
1642767600000|2022-01-21 12:20:00|1834.28|1833.98|1834.86|1834.36|1834.99|1834.62|1834.11|1833.72|538
1642767900000|2022-01-21 12:25:00|1834.88|1834.38|1836.59|1836.29|1836.75|1836.4|1834.59|1834.18|683
1642768200000|2022-01-21 12:30:00|1836.61|1836.31|1835.68|1835.38|1836.72|1836.36|1835.49|1835.09|814
1642768500000|2022-01-21 12:35:00|1835.69|1835.39|1835.6|1835.1|1836.36|1835.98|1835.43|1835.02|694
1642768800000|2022-01-21 12:40:00|1835.61|1835.11|1834.38|1834.08|1835.62|1835.2|1834.04|1833.65|690
1642769100000|2022-01-21 12:45:00|1834.39|1834.09|1834.56|1834.26|1834.69|1834.34|1834.1|1833.62|695
1642769400000|2022-01-21 12:50:00|1834.64|1834.34|1835.06|1834.56|1835.28|1834.89|1834.04|1833.64|827
1642769700000|2022-01-21 12:55:00|1834.95|1834.65|1835.41|1835.11|1836.08|1835.71|1834.88|1834.5|808
1642770000000|2022-01-21 13:00:00|1835.36|1835.06|1835.92|1835.62|1836.71|1836.41|1834.6|1834.2|1111
1642770300000|2022-01-21 13:05:00|1835.91|1835.61|1839.38|1839.08|1840.39|1839.89|1835.78|1835.43|1346
1642770600000|2022-01-21 13:10:00|1839.34|1839.04|1837.4|1837.1|1840.02|1839.52|1837.28|1836.94|1367
1642770900000|2022-01-21 13:15:00|1837.48|1837.18|1838.5|1838.2|1838.73|1838.43|1837.08|1836.63|1013
1642771200000|2022-01-21 13:20:00|1838.51|1838.21|1838.93|1838.43|1839.49|1839.14|1837.51|1837.12|1314
1642771500000|2022-01-21 13:25:00|1838.79|1838.49|1838.7|1838.4|1839.77|1839.43|1837.81|1837.47|1233
1642771800000|2022-01-21 13:30:00|1838.68|1838.38|1837.98|1837.68|1839.38|1839.01|1837.83|1837.44|1180
1642772100000|2022-01-21 13:35:00|1837.99|1837.69|1840.07|1839.57|1840.33|1840.03|1837.73|1837.43|1171
1642772400000|2022-01-21 13:40:00|1839.97|1839.67|1840.09|1839.79|1840.8|1840.43|1839.73|1839.41|996
1642772700000|2022-01-21 13:45:00|1840.1|1839.8|1840.34|1840.04|1840.78|1840.4|1839.93|1839.63|900
1642773000000|2022-01-21 13:50:00|1840.44|1839.94|1841.25|1840.95|1841.33|1840.98|1840.24|1839.87|889
1642773300000|2022-01-21 13:55:00|1841.24|1840.94|1841.55|1841.25|1842.3|1841.93|1841.14|1840.82|1031
1642773600000|2022-01-21 14:00:00|1841.54|1841.24|1840.86|1840.36|1841.93|1841.63|1840.66|1840.32|1188
1642773900000|2022-01-21 14:05:00|1840.76|1840.46|1842.69|1842.39|1842.93|1842.63|1840.72|1840.42|1146
1642774200000|2022-01-21 14:10:00|1842.68|1842.38|1842.36|1842.06|1843.45|1843.13|1841.58|1841.25|1251
1642774500000|2022-01-21 14:15:00|1842.34|1842.04|1842.8|1842.5|1843.11|1842.77|1842.28|1841.98|1190
1642774800000|2022-01-21 14:20:00|1842.79|1842.49|1842.58|1842.28|1842.92|1842.62|1841.8|1841.5|1051
1642775100000|2022-01-21 14:25:00|1842.57|1842.27|1842.55|1842.25|1842.73|1842.4|1841.67|1841.31|787
1642775400000|2022-01-21 14:30:00|1842.48|1842.18|1840.84|1840.54|1842.78|1842.48|1840.63|1840.33|958
1642775700000|2022-01-21 14:35:00|1840.83|1840.53|1842.85|1842.35|1842.85|1842.5|1840.47|1840.11|931
1642776000000|2022-01-21 14:40:00|1842.75|1842.45|1841.48|1841.18|1842.97|1842.67|1840.32|1839.99|1009
1642776300000|2022-01-21 14:45:00|1841.32|1841.02|1841.47|1841.17|1842.4|1842.1|1840.92|1840.62|898
1642776600000|2022-01-21 14:50:00|1841.41|1841.11|1840.6|1840.3|1842.16|1841.86|1840.49|1840.14|860
1642776900000|2022-01-21 14:55:00|1840.63|1840.33|1840.91|1840.61|1841.87|1841.51|1840.17|1839.78|929
1642777200000|2022-01-21 15:00:00|1840.99|1840.69|1838.69|1838.39|1841|1840.7|1837.9|1837.52|1069
1642777500000|2022-01-21 15:05:00|1838.82|1838.32|1837.76|1837.26|1839.53|1839.12|1837.65|1837.26|892
1642777800000|2022-01-21 15:10:00|1837.79|1837.29|1836.53|1836.03|1838.25|1837.85|1835.48|1835.11|1038
1642778100000|2022-01-21 15:15:00|1836.54|1836.04|1835.76|1835.46|1837.98|1837.59|1835.68|1835.3|924
1642778400000|2022-01-21 15:20:00|1835.77|1835.47|1835.19|1834.89|1837.28|1836.87|1835.13|1834.74|1044
1642778700000|2022-01-21 15:25:00|1835.24|1834.94|1834.45|1834.15|1835.66|1835.21|1833.57|1833.2|1015
1642779000000|2022-01-21 15:30:00|1834.47|1834.17|1835.65|1835.35|1836.2|1835.83|1834.34|1834.02|956
1642779300000|2022-01-21 15:35:00|1835.66|1835.36|1835|1834.7|1835.83|1835.44|1833.67|1833.29|986
1642779600000|2022-01-21 15:40:00|1834.99|1834.69|1833.27|1832.97|1835.93|1835.51|1832.97|1832.65|997
1642779900000|2022-01-21 15:45:00|1833.31|1833.01|1834.04|1833.54|1834.04|1833.66|1832.09|1831.79|964
1642780200000|2022-01-21 15:50:00|1834.05|1833.55|1834.5|1834.2|1834.67|1834.34|1833.01|1832.7|895
1642780500000|2022-01-21 15:55:00|1834.53|1834.23|1834.88|1834.38|1835.45|1835.1|1834.38|1834.08|834
1642780800000|2022-01-21 16:00:00|1834.84|1834.54|1833.13|1832.83|1835.43|1835.05|1833.03|1832.62|855
1642781100000|2022-01-21 16:05:00|1833.14|1832.84|1833.51|1833.21|1833.82|1833.52|1833.02|1832.64|807
1642781400000|2022-01-21 16:10:00|1833.65|1833.35|1832.11|1831.81|1833.68|1833.38|1832.02|1831.72|771
1642781700000|2022-01-21 16:15:00|1832.1|1831.8|1832.61|1832.31|1832.75|1832.45|1831.55|1831.25|712
1642782000000|2022-01-21 16:20:00|1832.65|1832.35|1833.79|1833.49|1833.79|1833.49|1832.58|1832.28|805
1642782300000|2022-01-21 16:25:00|1833.85|1833.55|1834.05|1833.75|1835.12|1834.82|1833.76|1833.46|735
1642782600000|2022-01-21 16:30:00|1834.04|1833.74|1834.94|1834.64|1835.12|1834.82|1833.99|1833.69|686
1642782900000|2022-01-21 16:35:00|1834.91|1834.61|1835.12|1834.82|1835.27|1834.97|1834.33|1834.03|601
1642783200000|2022-01-21 16:40:00|1835.11|1834.81|1834.19|1833.89|1835.16|1834.86|1834.17|1833.87|567
1642783500000|2022-01-21 16:45:00|1834.2|1833.9|1833.06|1832.76|1834.2|1833.9|1832.48|1832.18|693
1642783800000|2022-01-21 16:50:00|1833.05|1832.75|1833.04|1832.74|1833.47|1833.17|1832.73|1832.34|634
1642784100000|2022-01-21 16:55:00|1833.03|1832.73|1835.21|1834.91|1835.35|1835.05|1833|1832.7|652
1642784400000|2022-01-21 17:00:00|1835.2|1834.9|1833.41|1833.11|1835.35|1835.01|1833.28|1832.88|685
1642784700000|2022-01-21 17:05:00|1833.42|1833.12|1833.43|1833.13|1834.18|1833.79|1833.33|1832.97|585
1642785000000|2022-01-21 17:10:00|1833.45|1833.15|1833.83|1833.33|1834.09|1833.74|1833.11|1832.81|710
1642785300000|2022-01-21 17:15:00|1833.84|1833.34|1833.59|1833.29|1833.94|1833.57|1833.05|1832.68|570
1642785600000|2022-01-21 17:20:00|1833.56|1833.26|1832.85|1832.55|1833.65|1833.3|1832.78|1832.39|628
1642785900000|2022-01-21 17:25:00|1832.86|1832.56|1833.54|1833.04|1833.54|1833.14|1832.51|1832.19|552
1642786200000|2022-01-21 17:30:00|1833.43|1833.13|1833.75|1833.45|1833.93|1833.54|1833.14|1832.84|572
1642786500000|2022-01-21 17:35:00|1833.74|1833.44|1832.5|1832.2|1833.95|1833.65|1831.39|1830.99|661
1642786800000|2022-01-21 17:40:00|1832.52|1832.22|1833.19|1832.89|1833.52|1833.13|1832.44|1832.08|676
1642787100000|2022-01-21 17:45:00|1833.2|1832.9|1833.4|1833.1|1833.56|1833.2|1832.54|1832.22|673
1642787400000|2022-01-21 17:50:00|1833.41|1833.11|1833.02|1832.72|1833.61|1833.3|1832.79|1832.41|555
1642787700000|2022-01-21 17:55:00|1833.12|1832.82|1833.02|1832.72|1833.73|1833.32|1832.78|1832.37|581
1642788000000|2022-01-21 18:00:00|1832.94|1832.64|1831.96|1831.66|1833.12|1832.71|1831.85|1831.46|554
1642788300000|2022-01-21 18:05:00|1831.97|1831.67|1832.42|1832.12|1832.63|1832.26|1831.79|1831.41|574
1642788600000|2022-01-21 18:10:00|1832.39|1832.09|1832.06|1831.76|1832.97|1832.59|1831.87|1831.52|618
1642788900000|2022-01-21 18:15:00|1832.05|1831.75|1832.77|1832.47|1832.99|1832.6|1832.01|1831.63|714
1642789200000|2022-01-21 18:20:00|1832.88|1832.38|1832.52|1832.22|1832.88|1832.56|1831.77|1831.44|826
1642789500000|2022-01-21 18:25:00|1832.5|1832.2|1831.7|1831.4|1832.62|1832.23|1831.41|1831.11|826
1642789800000|2022-01-21 18:30:00|1831.73|1831.43|1830.46|1830.16|1831.95|1831.65|1830.4|1830.05|876
1642790100000|2022-01-21 18:35:00|1830.45|1830.15|1831.91|1831.61|1832.18|1831.78|1830.39|1830.08|816
1642790400000|2022-01-21 18:40:00|1831.93|1831.63|1832.31|1832.01|1832.35|1832.03|1831.59|1831.27|721
1642790700000|2022-01-21 18:45:00|1832.33|1832.03|1832.3|1832|1832.4|1832.09|1831.79|1831.44|586
1642791000000|2022-01-21 18:50:00|1832.29|1831.99|1832.89|1832.59|1833.06|1832.7|1832.21|1831.89|710
1642791300000|2022-01-21 18:55:00|1832.9|1832.6|1832.36|1832.06|1833.05|1832.67|1832.25|1831.87|656
1642791600000|2022-01-21 19:00:00|1832.39|1832.09|1832.53|1832.23|1832.72|1832.32|1832.05|1831.66|608
1642791900000|2022-01-21 19:05:00|1832.46|1832.16|1832.21|1831.91|1832.63|1832.21|1831.87|1831.57|656
1642792200000|2022-01-21 19:10:00|1832.22|1831.92|1832.18|1831.88|1832.47|1832.13|1831.87|1831.54|536
1642792500000|2022-01-21 19:15:00|1832.3|1831.8|1831.99|1831.69|1832.34|1831.94|1831.92|1831.56|533
1642792800000|2022-01-21 19:20:00|1831.98|1831.68|1831.85|1831.55|1832.35|1831.97|1831.81|1831.5|456
1642793100000|2022-01-21 19:25:00|1831.83|1831.53|1831.36|1831.06|1831.91|1831.57|1831.17|1830.83|574
1642793400000|2022-01-21 19:30:00|1831.35|1831.05|1831.19|1830.69|1831.46|1831.1|1831.01|1830.63|581
1642793700000|2022-01-21 19:35:00|1831.2|1830.7|1831.42|1831.12|1831.92|1831.55|1830.85|1830.54|646
1642794000000|2022-01-21 19:40:00|1831.55|1831.05|1831.77|1831.47|1832.23|1831.9|1831.38|1831|726
1642794300000|2022-01-21 19:45:00|1831.76|1831.46|1832.84|1832.34|1832.9|1832.53|1831.75|1831.36|597
1642794600000|2022-01-21 19:50:00|1832.83|1832.33|1832.68|1832.18|1832.89|1832.54|1832.13|1831.77|630
1642794900000|2022-01-21 19:55:00|1832.57|1832.27|1831.8|1831.5|1832.68|1832.32|1831.49|1831.09|763
1642795200000|2022-01-21 20:00:00|1831.79|1831.49|1831|1830.7|1831.79|1831.49|1830.5|1830.1|811
1642795500000|2022-01-21 20:05:00|1831.06|1830.56|1830.79|1830.29|1831.25|1830.85|1830.72|1830.29|671
1642795800000|2022-01-21 20:10:00|1830.78|1830.28|1829.11|1828.81|1830.82|1830.41|1828.82|1828.52|1022
1642796100000|2022-01-21 20:15:00|1829.16|1828.86|1829.61|1829.31|1829.89|1829.52|1828.82|1828.32|971
1642796400000|2022-01-21 20:20:00|1829.62|1829.32|1829.95|1829.45|1830.25|1829.8|1829.43|1829.01|790
1642796700000|2022-01-21 20:25:00|1829.97|1829.47|1829.23|1828.73|1829.97|1829.47|1828.94|1828.52|797
1642797000000|2022-01-21 20:30:00|1829.16|1828.66|1830.37|1829.87|1830.53|1830.03|1829.03|1828.53|849
1642797300000|2022-01-21 20:35:00|1830.35|1829.85|1829.78|1829.28|1830.48|1830.11|1829.66|1829.27|710
1642797600000|2022-01-21 20:40:00|1829.77|1829.27|1830.31|1829.81|1830.57|1830.1|1829.76|1829.26|780
1642797900000|2022-01-21 20:45:00|1830.32|1829.82|1830.08|1829.58|1830.43|1830.02|1829.55|1829.13|746
1642798200000|2022-01-21 20:50:00|1830.02|1829.52|1830.08|1829.58|1830.52|1830.21|1829.81|1829.43|717
1642798500000|2022-01-21 20:55:00|1830.06|1829.56|1832.14|1831.84|1832.36|1831.86|1830.05|1829.55|868
1642798800000|2022-01-21 21:00:00|1832.02|1831.72|1831.21|1830.71|1832.07|1831.72|1831.02|1830.52|700
1642799100000|2022-01-21 21:05:00|1831.26|1830.76|1831.53|1831.03|1831.66|1831.16|1831.1|1830.6|434
1642799400000|2022-01-21 21:10:00|1831.58|1831.08|1831.71|1831.21|1832.05|1831.55|1831.33|1830.83|377
1642799700000|2022-01-21 21:15:00|1831.69|1831.19|1831.77|1831.27|1831.91|1831.41|1831.49|1830.99|331
1642800000000|2022-01-21 21:20:00|1831.69|1831.19|1831.8|1831.3|1831.94|1831.44|1831.67|1831.17|208
1642800300000|2022-01-21 21:25:00|1831.81|1831.31|1831.5|1831|1831.91|1831.41|1831.29|1830.79|323
1642800600000|2022-01-21 21:30:00|1831.49|1830.99|1833.71|1833.21|1834|1833.5|1831.37|1830.87|445
1642800900000|2022-01-21 21:35:00|1833.66|1833.16|1832.98|1832.48|1833.8|1833.33|1832.92|1832.48|297
1642801200000|2022-01-21 21:40:00|1832.95|1832.45|1833.79|1833.29|1833.82|1833.32|1832.88|1832.38|284
1642801500000|2022-01-21 21:45:00|1833.81|1833.31|1833.97|1833.47|1834.13|1833.63|1833.39|1832.89|288
1642801800000|2022-01-21 21:50:00|1833.98|1833.48|1834.77|1834.27|1834.85|1834.35|1833.84|1833.34|316
1642802100000|2022-01-21 21:55:00|1834.72|1834.22|1834.87|1834.37|1835.44|1834.94|1834.45|1833.95|407
1642978800000|2022-01-23 23:00:00|1833.52|1833.02|1833.31|1832.81|1833.6|1833.1|1832.01|1831.51|739
1642979100000|2022-01-23 23:05:00|1833.34|1832.84|1834.13|1833.63|1834.38|1833.88|1833.33|1832.83|569
1642979400000|2022-01-23 23:10:00|1834.11|1833.61|1834.62|1834.12|1834.76|1834.26|1833.95|1833.45|579
1642979700000|2022-01-23 23:15:00|1834.5|1834|1835.08|1834.58|1835.52|1835.02|1834.25|1833.75|562
1642980000000|2022-01-23 23:20:00|1834.98|1834.48|1835.14|1834.64|1835.52|1835.02|1834.85|1834.35|385
1642980300000|2022-01-23 23:25:00|1835.13|1834.63|1836.46|1835.96|1836.68|1836.18|1835.01|1834.51|545
1642980600000|2022-01-23 23:30:00|1836.47|1835.97|1836.53|1836.03|1837.46|1837.05|1836.4|1835.93|553
1642980900000|2022-01-23 23:35:00|1836.54|1836.04|1836.26|1835.76|1836.74|1836.28|1835.93|1835.49|335
1642981200000|2022-01-23 23:40:00|1836.24|1835.74|1836.06|1835.56|1836.47|1835.97|1835.68|1835.19|359
1642981500000|2022-01-23 23:45:00|1836.04|1835.54|1835.35|1834.85|1836.21|1835.78|1835.06|1834.63|413
1642981800000|2022-01-23 23:50:00|1835.33|1834.83|1834.64|1834.34|1835.39|1835.01|1834.4|1833.99|418
1642982100000|2022-01-23 23:55:00|1834.65|1834.35|1835.05|1834.55|1835.07|1834.68|1834.31|1833.86|466
1642982400000|2022-01-24 00:00:00|1835.06|1834.56|1834.42|1833.92|1835.24|1834.89|1833.36|1832.99|710
1642982700000|2022-01-24 00:05:00|1834.44|1833.94|1834.32|1833.82|1834.88|1834.46|1834.06|1833.75|529
1642983000000|2022-01-24 00:10:00|1834.31|1833.81|1834.2|1833.7|1834.37|1833.98|1833.86|1833.38|361
1642983300000|2022-01-24 00:15:00|1834.23|1833.73|1833.69|1833.39|1834.57|1834.07|1833.64|1833.25|390
1642983600000|2022-01-24 00:20:00|1833.73|1833.43|1834.38|1833.88|1834.57|1834.07|1833.57|1833.12|341
1642983900000|2022-01-24 00:25:00|1834.37|1833.87|1834.28|1833.78|1834.37|1833.87|1833.98|1833.48|329
1642984200000|2022-01-24 00:30:00|1834.29|1833.79|1833.76|1833.26|1834.41|1834|1833.64|1833.2|365
1642984500000|2022-01-24 00:35:00|1833.75|1833.25|1834.18|1833.68|1834.23|1833.73|1833.64|1833.21|350
1642984800000|2022-01-24 00:40:00|1834.2|1833.7|1833.78|1833.28|1834.28|1833.82|1833.63|1833.22|368
1642985100000|2022-01-24 00:45:00|1833.77|1833.27|1833.92|1833.42|1833.97|1833.49|1833.29|1832.92|469
1642985400000|2022-01-24 00:50:00|1833.94|1833.44|1834.59|1834.09|1834.66|1834.21|1833.76|1833.35|506
1642985700000|2022-01-24 00:55:00|1834.57|1834.07|1833.51|1833.01|1834.57|1834.13|1833.38|1832.94|406
1642986000000|2022-01-24 01:00:00|1833.5|1833|1833.56|1833.06|1834.16|1833.78|1833.06|1832.7|955
1642986300000|2022-01-24 01:05:00|1833.55|1833.05|1833.76|1833.26|1834.18|1833.79|1833.27|1832.82|921
1642986600000|2022-01-24 01:10:00|1833.77|1833.27|1833.74|1833.24|1834.6|1834.2|1833.55|1833.16|844
1642986900000|2022-01-24 01:15:00|1833.75|1833.25|1833.39|1833.09|1833.75|1833.27|1832.87|1832.44|763
1642987200000|2022-01-24 01:20:00|1833.36|1833.06|1833.26|1832.76|1833.67|1833.2|1832.82|1832.36|709
1642987500000|2022-01-24 01:25:00|1833.25|1832.75|1832.99|1832.49|1833.47|1833.03|1832.74|1832.38|707
1642987800000|2022-01-24 01:30:00|1832.98|1832.48|1835.48|1834.98|1835.56|1835.14|1832.84|1832.48|797
1642988100000|2022-01-24 01:35:00|1835.37|1835.07|1835.91|1835.41|1836.21|1835.71|1835.32|1834.97|722
1642988400000|2022-01-24 01:40:00|1835.9|1835.4|1836.55|1836.05|1836.69|1836.19|1835.6|1835.1|555
1642988700000|2022-01-24 01:45:00|1836.56|1836.06|1835.99|1835.49|1836.68|1836.18|1835.83|1835.33|550
1642989000000|2022-01-24 01:50:00|1835.98|1835.48|1835.95|1835.45|1836.22|1835.73|1835.59|1835.15|617
1642989300000|2022-01-24 01:55:00|1835.96|1835.46|1836.48|1835.98|1836.51|1836.01|1835.3|1834.85|662
1642989600000|2022-01-24 02:00:00|1836.49|1835.99|1836.95|1836.45|1837.12|1836.62|1836.11|1835.61|572
1642989900000|2022-01-24 02:05:00|1836.96|1836.46|1836.45|1835.95|1836.96|1836.46|1835.96|1835.57|434
1642990200000|2022-01-24 02:10:00|1836.44|1835.94|1835.9|1835.4|1836.55|1836.2|1835.84|1835.34|377
1642990500000|2022-01-24 02:15:00|1835.91|1835.41|1836.29|1835.79|1836.29|1835.79|1835.59|1835.17|316
1642990800000|2022-01-24 02:20:00|1836.24|1835.74|1836.64|1836.14|1836.75|1836.39|1836.21|1835.71|303
1642991100000|2022-01-24 02:25:00|1836.65|1836.15|1837.15|1836.65|1837.25|1836.79|1836.54|1836.14|355
1642991400000|2022-01-24 02:30:00|1837.16|1836.66|1836.92|1836.42|1837.26|1836.82|1836.3|1835.91|499
1642991700000|2022-01-24 02:35:00|1836.91|1836.41|1837.35|1836.85|1837.37|1836.95|1836.52|1836.1|442
1642992000000|2022-01-24 02:40:00|1837.33|1836.83|1837.54|1837.04|1837.66|1837.26|1836.86|1836.45|495
1642992300000|2022-01-24 02:45:00|1837.53|1837.03|1837.47|1836.97|1837.61|1837.17|1837.06|1836.65|446
1642992600000|2022-01-24 02:50:00|1837.48|1836.98|1836.83|1836.33|1837.68|1837.3|1836.74|1836.32|498
1642992900000|2022-01-24 02:55:00|1836.84|1836.34|1836.97|1836.47|1837.18|1836.75|1836.6|1836.18|530
1642993200000|2022-01-24 03:00:00|1836.93|1836.43|1837.01|1836.51|1837.73|1837.38|1836.82|1836.42|513
1642993500000|2022-01-24 03:05:00|1837|1836.5|1836.3|1836|1837.11|1836.7|1836.15|1835.8|404
1642993800000|2022-01-24 03:10:00|1836.4|1835.9|1836.15|1835.65|1836.44|1836.03|1835.89|1835.5|478
1642994100000|2022-01-24 03:15:00|1836.17|1835.67|1836.2|1835.9|1836.58|1836.18|1836.03|1835.61|410
1642994400000|2022-01-24 03:20:00|1836.19|1835.89|1836.27|1835.77|1836.53|1836.11|1836.13|1835.7|391
1642994700000|2022-01-24 03:25:00|1836.28|1835.78|1835.98|1835.48|1836.32|1835.92|1835.89|1835.45|337
1642995000000|2022-01-24 03:30:00|1835.99|1835.49|1836.52|1836.02|1836.57|1836.09|1835.91|1835.49|234
1642995300000|2022-01-24 03:35:00|1836.51|1836.01|1836.24|1835.74|1836.53|1836.12|1836.03|1835.63|158
1642995600000|2022-01-24 03:40:00|1836.25|1835.75|1836.34|1835.84|1836.38|1835.88|1836.01|1835.62|168
1642995900000|2022-01-24 03:45:00|1836.35|1835.85|1837.14|1836.64|1837.16|1836.76|1836.35|1835.85|268
1642996200000|2022-01-24 03:50:00|1837.13|1836.63|1837.1|1836.6|1837.39|1836.99|1836.89|1836.51|275
1642996500000|2022-01-24 03:55:00|1837.11|1836.61|1836.85|1836.35|1837.17|1836.76|1836.71|1836.35|196
1642996800000|2022-01-24 04:00:00|1836.86|1836.36|1836.94|1836.44|1836.98|1836.54|1836.46|1836.05|251
1642997100000|2022-01-24 04:05:00|1836.95|1836.45|1836.97|1836.47|1837.13|1836.7|1836.81|1836.39|245
1642997400000|2022-01-24 04:10:00|1836.96|1836.46|1837.12|1836.62|1837.31|1836.91|1836.86|1836.4|230
1642997700000|2022-01-24 04:15:00|1837.11|1836.61|1837.14|1836.64|1837.17|1836.77|1836.91|1836.46|182
1642998000000|2022-01-24 04:20:00|1837.12|1836.62|1837.51|1837.01|1837.6|1837.16|1836.99|1836.6|323
1642998300000|2022-01-24 04:25:00|1837.53|1837.03|1837.49|1836.99|1837.74|1837.29|1837.34|1836.96|220
1642998600000|2022-01-24 04:30:00|1837.48|1836.98|1837.73|1837.23|1837.75|1837.33|1837.29|1836.83|232
1642998900000|2022-01-24 04:35:00|1837.74|1837.24|1837.77|1837.27|1837.87|1837.43|1837.52|1837.07|258
1642999200000|2022-01-24 04:40:00|1837.75|1837.25|1837.65|1837.15|1837.87|1837.48|1837.51|1837.13|226
1642999500000|2022-01-24 04:45:00|1837.66|1837.16|1837.64|1837.34|1837.75|1837.35|1837.45|1837.04|198
1642999800000|2022-01-24 04:50:00|1837.62|1837.32|1838.06|1837.56|1838.12|1837.72|1837.62|1837.16|206
1643000100000|2022-01-24 04:55:00|1838.05|1837.55|1838.21|1837.71|1838.28|1837.88|1837.88|1837.47|197
1643000400000|2022-01-24 05:00:00|1838.22|1837.72|1838.41|1838.11|1838.78|1838.33|1838.06|1837.61|445
1643000700000|2022-01-24 05:05:00|1838.43|1838.13|1838.21|1837.71|1838.53|1838.13|1837.92|1837.5|327
1643001000000|2022-01-24 05:10:00|1838.19|1837.69|1837.57|1837.07|1838.33|1837.93|1837.51|1837.03|303
1643001300000|2022-01-24 05:15:00|1837.56|1837.06|1837.53|1837.23|1837.61|1837.23|1837.12|1836.71|291
1643001600000|2022-01-24 05:20:00|1837.54|1837.24|1837.45|1836.95|1837.66|1837.24|1837.1|1836.6|316
1643001900000|2022-01-24 05:25:00|1837.42|1836.92|1837.37|1836.87|1837.59|1837.2|1837.15|1836.72|350
1643002200000|2022-01-24 05:30:00|1837.36|1836.86|1837.97|1837.67|1838.35|1837.95|1837.19|1836.83|668
1643002500000|2022-01-24 05:35:00|1838.07|1837.57|1837.29|1836.99|1838.31|1837.88|1837.06|1836.68|661
1643002800000|2022-01-24 05:40:00|1837.3|1837|1837.86|1837.36|1837.98|1837.55|1837.25|1836.82|432
1643003100000|2022-01-24 05:45:00|1837.87|1837.37|1838.63|1838.13|1838.66|1838.25|1837.75|1837.37|453
1643003400000|2022-01-24 05:50:00|1838.62|1838.12|1838.78|1838.28|1838.98|1838.59|1838.44|1838|459
1643003700000|2022-01-24 05:55:00|1838.79|1838.29|1839.03|1838.73|1839.92|1839.54|1838.56|1838.18|862
1643004000000|2022-01-24 06:00:00|1839.06|1838.76|1839.08|1838.58|1839.58|1839.2|1838.8|1838.46|774
1643004300000|2022-01-24 06:05:00|1839.09|1838.59|1838.91|1838.61|1839.45|1839.06|1838.68|1838.27|612
1643004600000|2022-01-24 06:10:00|1839.01|1838.51|1838.43|1838.13|1839.05|1838.58|1838.39|1838.01|540
1643004900000|2022-01-24 06:15:00|1838.53|1838.03|1838.7|1838.2|1838.99|1838.64|1838.37|1837.9|571
1643005200000|2022-01-24 06:20:00|1838.69|1838.19|1839.06|1838.56|1839.1|1838.66|1838.4|1837.99|502
1643005500000|2022-01-24 06:25:00|1839.07|1838.57|1839.44|1838.94|1839.44|1839.02|1838.71|1838.31|531
1643005800000|2022-01-24 06:30:00|1839.42|1838.92|1838.65|1838.35|1839.46|1839.06|1838.57|1838.16|544
1643006100000|2022-01-24 06:35:00|1838.75|1838.25|1839.54|1839.04|1839.67|1839.26|1838.58|1838.21|509
1643006400000|2022-01-24 06:40:00|1839.5|1839|1839.11|1838.61|1839.65|1839.22|1839|1838.61|447
1643006700000|2022-01-24 06:45:00|1839.17|1838.67|1838.29|1837.79|1839.19|1838.69|1838.26|1837.76|434
1643007000000|2022-01-24 06:50:00|1838.26|1837.76|1837.69|1837.19|1838.29|1837.89|1836.98|1836.57|666
1643007300000|2022-01-24 06:55:00|1837.75|1837.25|1837.92|1837.42|1838.4|1837.99|1837.54|1837.17|613
1643007600000|2022-01-24 07:00:00|1837.89|1837.39|1837.41|1837.11|1838.07|1837.65|1837.18|1836.75|840
1643007900000|2022-01-24 07:05:00|1837.42|1837.12|1837.78|1837.28|1837.78|1837.28|1837.04|1836.54|667
1643008200000|2022-01-24 07:10:00|1837.72|1837.22|1837.14|1836.64|1837.73|1837.23|1836.72|1836.33|561
1643008500000|2022-01-24 07:15:00|1837.05|1836.55|1838.77|1838.27|1838.88|1838.38|1836.7|1836.3|518
1643008800000|2022-01-24 07:20:00|1838.69|1838.39|1838.6|1838.1|1839.14|1838.7|1838.08|1837.67|523
1643009100000|2022-01-24 07:25:00|1838.57|1838.07|1839.05|1838.75|1839.16|1838.75|1838.24|1837.78|506
1643009400000|2022-01-24 07:30:00|1839.11|1838.81|1838.51|1838.01|1839.69|1839.34|1838.22|1837.81|620
1643009700000|2022-01-24 07:35:00|1838.52|1838.02|1839.11|1838.61|1839.21|1838.71|1838.35|1837.85|529
1643010000000|2022-01-24 07:40:00|1839.1|1838.6|1837.73|1837.23|1839.27|1838.79|1837.72|1837.23|527
1643010300000|2022-01-24 07:45:00|1837.72|1837.22|1837.5|1837|1837.92|1837.46|1837.18|1836.78|503
1643010600000|2022-01-24 07:50:00|1837.49|1836.99|1838.02|1837.52|1838.31|1837.9|1837.28|1836.88|496
1643010900000|2022-01-24 07:55:00|1838|1837.5|1838.2|1837.9|1838.29|1837.92|1837.54|1837.15|564
1643011200000|2022-01-24 08:00:00|1838.18|1837.88|1838.99|1838.49|1839.15|1838.79|1837.9|1837.5|872
1643011500000|2022-01-24 08:05:00|1838.98|1838.48|1840.39|1840.09|1840.74|1840.44|1838.46|1838.07|890
1643011800000|2022-01-24 08:10:00|1840.53|1840.03|1840.35|1840.05|1841.58|1841.28|1840.26|1839.85|869
1643012100000|2022-01-24 08:15:00|1840.45|1839.95|1840.88|1840.58|1841.71|1841.35|1840.23|1839.93|883
1643012400000|2022-01-24 08:20:00|1840.87|1840.57|1841.32|1841.02|1841.63|1841.27|1840.5|1840.2|793
1643012700000|2022-01-24 08:25:00|1841.31|1841.01|1841.21|1840.91|1841.54|1841.2|1841.01|1840.64|614
1643013000000|2022-01-24 08:30:00|1841.29|1840.79|1841.22|1840.72|1841.51|1841.16|1840.81|1840.45|752
1643013300000|2022-01-24 08:35:00|1841.23|1840.73|1840.17|1839.87|1841.34|1840.97|1840.05|1839.66|565
1643013600000|2022-01-24 08:40:00|1840.12|1839.82|1841.17|1840.87|1841.29|1840.98|1839.84|1839.46|600
1643013900000|2022-01-24 08:45:00|1841.16|1840.86|1840.96|1840.66|1841.29|1840.99|1840.62|1840.31|657
1643014200000|2022-01-24 08:50:00|1840.95|1840.65|1841.14|1840.84|1841.84|1841.54|1840.95|1840.64|679
1643014500000|2022-01-24 08:55:00|1841.15|1840.85|1840.71|1840.41|1841.95|1841.61|1840.69|1840.3|704
1643014800000|2022-01-24 09:00:00|1840.72|1840.42|1841.42|1840.92|1841.86|1841.48|1840.72|1840.37|675
1643015100000|2022-01-24 09:05:00|1841.43|1840.93|1841.66|1841.36|1841.79|1841.46|1841.14|1840.84|641
1643015400000|2022-01-24 09:10:00|1841.67|1841.37|1842.94|1842.64|1844.57|1844.24|1841.66|1841.34|1008
1643015700000|2022-01-24 09:15:00|1842.95|1842.65|1843.16|1842.86|1843.57|1843.21|1842.84|1842.45|619
1643016000000|2022-01-24 09:20:00|1843.15|1842.85|1842.98|1842.68|1844.05|1843.72|1842.95|1842.56|732
1643016300000|2022-01-24 09:25:00|1843.09|1842.59|1843|1842.7|1843.21|1842.89|1842.33|1842.03|649
1643016600000|2022-01-24 09:30:00|1842.99|1842.69|1842.93|1842.63|1843.24|1842.94|1842.41|1842.04|656
1643016900000|2022-01-24 09:35:00|1842.87|1842.57|1842.44|1841.94|1843.13|1842.78|1842.32|1841.93|513
1643017200000|2022-01-24 09:40:00|1842.36|1842.06|1842.55|1842.25|1842.79|1842.49|1842.31|1841.93|573
1643017500000|2022-01-24 09:45:00|1842.65|1842.15|1841.78|1841.48|1842.77|1842.35|1841.34|1841.04|567
1643017800000|2022-01-24 09:50:00|1841.76|1841.46|1841.6|1841.3|1841.92|1841.53|1841.29|1840.89|582
1643018100000|2022-01-24 09:55:00|1841.59|1841.29|1841.36|1841.06|1842.12|1841.75|1841.26|1840.9|580
1643018400000|2022-01-24 10:00:00|1841.37|1841.07|1840.9|1840.6|1841.89|1841.49|1840.57|1840.26|651
1643018700000|2022-01-24 10:05:00|1840.89|1840.59|1840.31|1840.01|1840.98|1840.59|1840.21|1839.84|706
1643019000000|2022-01-24 10:10:00|1840.32|1840.02|1841.8|1841.5|1842.34|1841.95|1840.24|1839.85|790
1643019300000|2022-01-24 10:15:00|1841.81|1841.51|1842.29|1841.99|1842.44|1842.09|1841.23|1840.85|710
1643019600000|2022-01-24 10:20:00|1842.3|1842|1841.08|1840.78|1842.39|1842.07|1841.02|1840.67|623
1643019900000|2022-01-24 10:25:00|1841.09|1840.79|1840.08|1839.58|1841.61|1841.23|1839.64|1839.24|747
1643020200000|2022-01-24 10:30:00|1839.97|1839.67|1838.23|1837.73|1840.16|1839.86|1838.05|1837.66|928
1643020500000|2022-01-24 10:35:00|1838.13|1837.83|1838.49|1838.19|1838.83|1838.46|1837.76|1837.38|814
1643020800000|2022-01-24 10:40:00|1838.6|1838.1|1838.37|1838.07|1839.71|1839.27|1838.35|1837.94|733
1643021100000|2022-01-24 10:45:00|1838.36|1838.06|1839.55|1839.25|1839.87|1839.45|1838.36|1837.96|767
1643021400000|2022-01-24 10:50:00|1839.64|1839.14|1840.19|1839.89|1840.44|1840.04|1839.3|1838.92|715
1643021700000|2022-01-24 10:55:00|1840.28|1839.78|1840.23|1839.73|1840.72|1840.32|1839.71|1839.32|511
1643022000000|2022-01-24 11:00:00|1840.25|1839.75|1840.07|1839.57|1840.69|1840.3|1839.92|1839.53|529
1643022300000|2022-01-24 11:05:00|1840.08|1839.58|1839.02|1838.72|1840.08|1839.7|1838.94|1838.56|591
1643022600000|2022-01-24 11:10:00|1839.13|1838.63|1839.68|1839.38|1839.85|1839.43|1838.79|1838.4|597
1643022900000|2022-01-24 11:15:00|1839.63|1839.33|1839.05|1838.75|1839.73|1839.38|1838.86|1838.56|451
1643023200000|2022-01-24 11:20:00|1839.04|1838.74|1838.36|1837.86|1839.27|1838.92|1838.19|1837.78|610
1643023500000|2022-01-24 11:25:00|1838.37|1837.87|1838.02|1837.72|1838.43|1838.01|1837.29|1836.89|656
1643023800000|2022-01-24 11:30:00|1838.01|1837.71|1838.75|1838.45|1839.37|1839.01|1837.74|1837.35|627
1643024100000|2022-01-24 11:35:00|1838.74|1838.44|1839.64|1839.34|1839.72|1839.36|1838.65|1838.27|642
1643024400000|2022-01-24 11:40:00|1839.65|1839.35|1839.14|1838.64|1839.79|1839.41|1838.82|1838.48|624
1643024700000|2022-01-24 11:45:00|1839.11|1838.61|1838.39|1837.89|1839.31|1838.91|1838.21|1837.84|597
1643025000000|2022-01-24 11:50:00|1838.38|1837.88|1838.49|1838.19|1838.71|1838.33|1838.01|1837.62|573
1643025300000|2022-01-24 11:55:00|1838.5|1838.2|1838.41|1838.11|1838.7|1838.33|1838|1837.66|612
1643025600000|2022-01-24 12:00:00|1838.42|1838.12|1838.77|1838.47|1839.46|1839.11|1838.31|1837.99|662
1643025900000|2022-01-24 12:05:00|1838.74|1838.44|1840.97|1840.67|1840.98|1840.68|1838.7|1838.34|698
1643026200000|2022-01-24 12:10:00|1840.98|1840.68|1840.33|1840.03|1841.23|1840.86|1840.07|1839.67|722
1643026500000|2022-01-24 12:15:00|1840.32|1840.02|1839.54|1839.24|1840.6|1840.3|1839.5|1839.19|602
1643026800000|2022-01-24 12:20:00|1839.55|1839.25|1839.15|1838.85|1839.67|1839.37|1838.88|1838.52|586
1643027100000|2022-01-24 12:25:00|1839.16|1838.86|1840.05|1839.75|1840.69|1840.3|1838.98|1838.68|639
1643027400000|2022-01-24 12:30:00|1840.04|1839.74|1839.7|1839.4|1840.44|1840.14|1839.48|1839.09|540
1643027700000|2022-01-24 12:35:00|1839.67|1839.37|1838.46|1838.16|1839.79|1839.42|1837.93|1837.56|797
1643028000000|2022-01-24 12:40:00|1838.5|1838.2|1838.36|1838.06|1839.37|1839|1838.32|1837.95|670
1643028300000|2022-01-24 12:45:00|1838.37|1838.07|1837.06|1836.76|1838.48|1838.14|1837.04|1836.72|715
1643028600000|2022-01-24 12:50:00|1836.95|1836.65|1838.12|1837.82|1838.51|1838.21|1836.65|1836.25|824
1643028900000|2022-01-24 12:55:00|1838.11|1837.81|1838.8|1838.5|1839.04|1838.67|1837.7|1837.31|736
1643029200000|2022-01-24 13:00:00|1838.79|1838.49|1839.85|1839.55|1840.52|1840.17|1838.46|1838.16|1213
1643029500000|2022-01-24 13:05:00|1839.86|1839.56|1840.03|1839.73|1840.69|1840.34|1839.77|1839.38|806
1643029800000|2022-01-24 13:10:00|1840.02|1839.72|1840.6|1840.3|1840.75|1840.41|1839.42|1839.04|698
1643030100000|2022-01-24 13:15:00|1840.61|1840.31|1840.49|1840.19|1841.58|1841.28|1839.94|1839.64|1092
1643030400000|2022-01-24 13:20:00|1840.5|1840.2|1840.45|1840.15|1841.92|1841.5|1839.58|1839.28|1172
1643030700000|2022-01-24 13:25:00|1840.42|1840.12|1841.66|1841.36|1841.73|1841.37|1839.52|1839.14|1088
1643031000000|2022-01-24 13:30:00|1841.65|1841.35|1843.1|1842.8|1843.25|1842.93|1841.56|1841.24|1266
1643031300000|2022-01-24 13:35:00|1843.11|1842.81|1842.49|1842.19|1843.21|1842.91|1841.41|1841.06|1051
1643031600000|2022-01-24 13:40:00|1842.47|1842.17|1838.17|1837.87|1842.65|1842.26|1838.04|1837.74|1222
1643031900000|2022-01-24 13:45:00|1838.13|1837.83|1838.05|1837.75|1838.13|1837.83|1835.61|1835.31|1455
1643032200000|2022-01-24 13:50:00|1837.97|1837.67|1836.41|1836.11|1838.14|1837.84|1836.38|1836.08|995
1643032500000|2022-01-24 13:55:00|1836.43|1836.13|1835.56|1835.26|1836.88|1836.58|1834.78|1834.48|1238
1643032800000|2022-01-24 14:00:00|1835.59|1835.29|1837.23|1836.93|1837.58|1837.28|1835.52|1835.22|1119
1643033100000|2022-01-24 14:05:00|1837.11|1836.81|1837.96|1837.66|1837.97|1837.67|1836.18|1835.85|1053
1643033400000|2022-01-24 14:10:00|1837.94|1837.64|1838.63|1838.33|1841.11|1840.81|1837.84|1837.54|1301
1643033700000|2022-01-24 14:15:00|1838.71|1838.41|1841.1|1840.8|1841.42|1841.08|1837.91|1837.59|1318
1643034000000|2022-01-24 14:20:00|1841.09|1840.79|1840.04|1839.74|1841.18|1840.79|1838.59|1838.29|910
1643034300000|2022-01-24 14:25:00|1840.03|1839.73|1839.56|1839.26|1840.31|1840.01|1839.07|1838.65|715
1643034600000|2022-01-24 14:30:00|1839.54|1839.24|1836.57|1836.27|1840.22|1839.92|1836.42|1836.12|1060
1643034900000|2022-01-24 14:35:00|1836.56|1836.26|1833.88|1833.58|1836.71|1836.41|1832.88|1832.48|1378
1643035200000|2022-01-24 14:40:00|1833.89|1833.59|1833.61|1833.11|1835.38|1834.96|1833.16|1832.7|1534
1643035500000|2022-01-24 14:45:00|1834|1833.7|1834.67|1834.37|1836.33|1835.92|1833.97|1833.57|1689
1643035800000|2022-01-24 14:50:00|1834.66|1834.36|1833.48|1833.18|1835.81|1835.44|1833.2|1832.85|1484
1643036100000|2022-01-24 14:55:00|1833.38|1833.08|1834.35|1834.05|1835.72|1835.42|1833.26|1832.88|1557
1643036400000|2022-01-24 15:00:00|1834.36|1834.06|1831.84|1831.54|1834.77|1834.37|1831.64|1831.16|1472
1643036700000|2022-01-24 15:05:00|1831.81|1831.51|1832.28|1831.78|1833.51|1833.14|1831.6|1831.3|1297
1643037000000|2022-01-24 15:10:00|1832.29|1831.79|1833.09|1832.59|1833.97|1833.51|1831.34|1831.04|1387
1643037300000|2022-01-24 15:15:00|1833.08|1832.58|1831.98|1831.68|1833.6|1833.16|1831.98|1831.6|1182
1643037600000|2022-01-24 15:20:00|1831.99|1831.69|1830.16|1829.86|1832.42|1832|1830|1829.5|1466
1643037900000|2022-01-24 15:25:00|1830.14|1829.84|1831.4|1831.1|1831.61|1831.26|1830.05|1829.69|1360
1643038200000|2022-01-24 15:30:00|1831.38|1831.08|1831.75|1831.45|1833.22|1832.8|1830.73|1830.32|1339
1643038500000|2022-01-24 15:35:00|1831.85|1831.35|1833.08|1832.78|1833.71|1833.31|1831.2|1830.82|1291
1643038800000|2022-01-24 15:40:00|1833.07|1832.77|1832.84|1832.54|1833.92|1833.59|1832.2|1831.82|1241
1643039100000|2022-01-24 15:45:00|1832.95|1832.45|1834.42|1833.92|1834.79|1834.49|1832.8|1832.45|1078
1643039400000|2022-01-24 15:50:00|1834.41|1833.91|1836.09|1835.79|1836.23|1835.93|1834.26|1833.91|868
1643039700000|2022-01-24 15:55:00|1836.17|1835.67|1834.68|1834.38|1836.17|1835.83|1834.4|1834.01|1029
1643040000000|2022-01-24 16:00:00|1834.71|1834.41|1834.01|1833.71|1835.68|1835.29|1833.6|1833.24|1124
1643040300000|2022-01-24 16:05:00|1834.08|1833.78|1835.27|1834.77|1835.49|1835.13|1833.99|1833.57|1134
1643040600000|2022-01-24 16:10:00|1835.28|1834.78|1834.44|1834.14|1835.55|1835.15|1834.39|1834.01|974
1643040900000|2022-01-24 16:15:00|1834.42|1834.12|1834.07|1833.57|1834.62|1834.25|1833.77|1833.38|968
1643041200000|2022-01-24 16:20:00|1834.06|1833.56|1834.33|1834.03|1834.46|1834.08|1833.65|1833.26|870
1643041500000|2022-01-24 16:25:00|1834.31|1834.01|1833.93|1833.63|1834.39|1834.05|1833.59|1833.19|780
1643041800000|2022-01-24 16:30:00|1833.97|1833.67|1833.89|1833.59|1834.46|1834.08|1833.62|1833.27|891
1643042100000|2022-01-24 16:35:00|1833.91|1833.61|1833.65|1833.35|1834.1|1833.69|1833.31|1832.93|842
1643042400000|2022-01-24 16:40:00|1833.77|1833.27|1833.54|1833.24|1834.36|1833.96|1832.78|1832.43|916
1643042700000|2022-01-24 16:45:00|1833.53|1833.23|1833.37|1833.07|1834.21|1833.9|1833.29|1832.88|907
1643043000000|2022-01-24 16:50:00|1833.38|1833.08|1834.72|1834.42|1834.88|1834.56|1833.3|1832.97|1005
1643043300000|2022-01-24 16:55:00|1834.73|1834.43|1835.21|1834.91|1835.4|1835|1834.65|1834.28|912
1643043600000|2022-01-24 17:00:00|1835.17|1834.87|1835.12|1834.82|1835.59|1835.19|1834.63|1834.26|862
1643043900000|2022-01-24 17:05:00|1835.19|1834.89|1835|1834.7|1836.51|1836.21|1834.98|1834.66|1016
1643044200000|2022-01-24 17:10:00|1834.99|1834.69|1834.6|1834.1|1835.11|1834.75|1833.68|1833.3|951
1643044500000|2022-01-24 17:15:00|1834.48|1834.18|1835.38|1835.08|1835.7|1835.3|1834.48|1834.18|860
1643044800000|2022-01-24 17:20:00|1835.43|1835.13|1836.51|1836.21|1836.51|1836.21|1834.58|1834.25|1069
1643045100000|2022-01-24 17:25:00|1836.53|1836.23|1835.99|1835.69|1836.67|1836.28|1835.43|1835.13|1046
1643045400000|2022-01-24 17:30:00|1836|1835.7|1836.45|1836.15|1837.13|1836.76|1835.72|1835.36|917
1643045700000|2022-01-24 17:35:00|1836.44|1836.14|1835.29|1834.99|1836.59|1836.2|1835.01|1834.61|972
1643046000000|2022-01-24 17:40:00|1835.28|1834.98|1837.58|1837.08|1837.59|1837.19|1834.92|1834.5|1029
1643046300000|2022-01-24 17:45:00|1837.57|1837.07|1837.75|1837.25|1838.36|1838.04|1837.5|1837.07|995
1643046600000|2022-01-24 17:50:00|1837.65|1837.35|1838.1|1837.8|1838.2|1837.88|1837.05|1836.66|967
1643046900000|2022-01-24 17:55:00|1838.11|1837.81|1838.81|1838.31|1838.98|1838.57|1838.04|1837.63|902
1643047200000|2022-01-24 18:00:00|1838.8|1838.3|1839.95|1839.45|1839.95|1839.56|1837.99|1837.61|1150
1643047500000|2022-01-24 18:05:00|1839.82|1839.52|1841.03|1840.53|1841.34|1840.94|1839.12|1838.74|1183
1643047800000|2022-01-24 18:10:00|1841|1840.5|1840.89|1840.39|1841.2|1840.82|1839.81|1839.46|1055
1643048100000|2022-01-24 18:15:00|1840.9|1840.4|1841.48|1841.18|1842.13|1841.83|1840.16|1839.79|1156
1643048400000|2022-01-24 18:20:00|1841.49|1841.19|1841.72|1841.42|1842.25|1841.86|1841.27|1840.89|1089
1643048700000|2022-01-24 18:25:00|1841.73|1841.43|1841.26|1840.96|1842.31|1841.91|1840.59|1840.22|1217
1643049000000|2022-01-24 18:30:00|1841.27|1840.97|1843.22|1842.72|1843.29|1842.85|1841.27|1840.97|1073
1643049300000|2022-01-24 18:35:00|1843.23|1842.73|1842.69|1842.19|1843.36|1842.96|1842.58|1842.19|939
1643049600000|2022-01-24 18:40:00|1842.71|1842.21|1842.21|1841.71|1842.95|1842.54|1841.83|1841.41|986
1643049900000|2022-01-24 18:45:00|1842.22|1841.72|1841.88|1841.38|1842.5|1842|1841.76|1841.37|888
1643050200000|2022-01-24 18:50:00|1841.91|1841.41|1842.75|1842.25|1842.85|1842.4|1841.5|1841.04|943
1643050500000|2022-01-24 18:55:00|1842.74|1842.24|1841.47|1840.97|1842.8|1842.33|1841.42|1840.95|755
1643050800000|2022-01-24 19:00:00|1841.46|1840.96|1842.38|1841.88|1842.84|1842.44|1841.32|1840.93|925
1643051100000|2022-01-24 19:05:00|1842.39|1841.89|1841.75|1841.45|1842.81|1842.43|1841.72|1841.32|865
1643051400000|2022-01-24 19:10:00|1841.74|1841.44|1841.26|1840.76|1842.35|1841.92|1840.74|1840.34|856
1643051700000|2022-01-24 19:15:00|1841.2|1840.7|1840.92|1840.42|1842.02|1841.63|1840.86|1840.42|716
1643052000000|2022-01-24 19:20:00|1840.85|1840.35|1838.94|1838.64|1841.13|1840.75|1838.79|1838.29|860
1643052300000|2022-01-24 19:25:00|1838.92|1838.62|1840.24|1839.74|1840.46|1840.02|1838.88|1838.38|941
1643052600000|2022-01-24 19:30:00|1840.21|1839.71|1840.88|1840.38|1841.14|1840.76|1840.01|1839.63|793
1643052900000|2022-01-24 19:35:00|1840.9|1840.4|1840.79|1840.49|1841.19|1840.8|1840.35|1839.96|836
1643053200000|2022-01-24 19:40:00|1840.78|1840.48|1840.72|1840.22|1841.13|1840.74|1840.54|1840.13|689
1643053500000|2022-01-24 19:45:00|1840.73|1840.23|1839.19|1838.69|1841.06|1840.72|1839.07|1838.69|761
1643053800000|2022-01-24 19:50:00|1839.2|1838.7|1839.54|1839.24|1839.67|1839.28|1838.98|1838.58|819
1643054100000|2022-01-24 19:55:00|1839.53|1839.23|1838.94|1838.64|1839.71|1839.37|1838.83|1838.4|928
1643054400000|2022-01-24 20:00:00|1838.9|1838.6|1838.96|1838.46|1839.55|1839.05|1838.71|1838.21|1019
1643054700000|2022-01-24 20:05:00|1838.97|1838.47|1838.7|1838.2|1839.24|1838.85|1838.63|1838.2|725
1643055000000|2022-01-24 20:10:00|1838.77|1838.27|1839.46|1838.96|1839.5|1839.02|1838.43|1838.09|738
1643055300000|2022-01-24 20:15:00|1839.45|1838.95|1839.38|1839.08|1840.46|1840.11|1839.2|1838.8|935
1643055600000|2022-01-24 20:20:00|1839.4|1839.1|1838.71|1838.21|1839.72|1839.34|1838.59|1838.2|739
1643055900000|2022-01-24 20:25:00|1838.62|1838.32|1838.86|1838.36|1838.93|1838.51|1837.94|1837.55|770
1643056200000|2022-01-24 20:30:00|1838.85|1838.35|1839.47|1838.97|1839.6|1839.18|1838.53|1838.15|847
1643056500000|2022-01-24 20:35:00|1839.39|1839.09|1839.66|1839.36|1839.72|1839.37|1838.67|1838.29|841
1643056800000|2022-01-24 20:40:00|1839.64|1839.34|1840.54|1840.04|1840.55|1840.15|1839.53|1839.08|887
1643057100000|2022-01-24 20:45:00|1840.53|1840.03|1840.72|1840.22|1840.92|1840.46|1840.27|1839.81|872
1643057400000|2022-01-24 20:50:00|1840.71|1840.21|1841.51|1841.21|1841.65|1841.25|1840.66|1840.21|917
1643057700000|2022-01-24 20:55:00|1841.64|1841.14|1841.87|1841.37|1842.71|1842.26|1841.48|1841.11|1016
1643058000000|2022-01-24 21:00:00|1841.63|1841.13|1842.73|1842.23|1842.95|1842.57|1841.59|1841.13|669
1643058300000|2022-01-24 21:05:00|1842.65|1842.35|1843.1|1842.6|1843.35|1842.94|1842.57|1842.18|501
1643058600000|2022-01-24 21:10:00|1843.07|1842.57|1843.37|1842.87|1843.52|1843.14|1843|1842.56|396
1643058900000|2022-01-24 21:15:00|1843.36|1842.86|1843.25|1842.75|1843.36|1842.89|1842.68|1842.2|383
1643059200000|2022-01-24 21:20:00|1843.2|1842.7|1843.8|1843.3|1844|1843.52|1843.02|1842.6|406
1643059500000|2022-01-24 21:25:00|1843.81|1843.31|1843.85|1843.35|1844.12|1843.72|1843.61|1843.12|383
1643059800000|2022-01-24 21:30:00|1843.84|1843.34|1843.49|1842.99|1844.49|1843.99|1843.48|1842.98|361
1643060100000|2022-01-24 21:35:00|1843.51|1843.01|1843.45|1842.95|1843.61|1843.11|1843.34|1842.84|302
1643060400000|2022-01-24 21:40:00|1843.44|1842.94|1843.32|1842.82|1843.44|1842.94|1843.09|1842.59|238
1643060700000|2022-01-24 21:45:00|1843.33|1842.83|1843.67|1843.17|1843.78|1843.28|1843.28|1842.78|343
1643061000000|2022-01-24 21:50:00|1843.66|1843.16|1843.48|1842.98|1843.69|1843.19|1843.17|1842.67|323
1643061300000|2022-01-24 21:55:00|1843.49|1842.99|1843.53|1843.03|1843.62|1843.12|1843.13|1842.63|341
1643065200000|2022-01-24 23:00:00|1843.33|1842.83|1843.45|1842.95|1843.52|1843.02|1843.12|1842.62|385
1643065500000|2022-01-24 23:05:00|1843.39|1842.89|1843.08|1842.58|1843.45|1843.01|1842.7|1842.32|347
1643065800000|2022-01-24 23:10:00|1843.06|1842.56|1843.08|1842.58|1843.2|1842.7|1842.85|1842.35|260
1643066100000|2022-01-24 23:15:00|1843.05|1842.55|1843.07|1842.57|1843.29|1842.79|1842.78|1842.28|283
1643066400000|2022-01-24 23:20:00|1843.06|1842.56|1843.07|1842.57|1843.14|1842.64|1842.84|1842.34|291
1643066700000|2022-01-24 23:25:00|1843.03|1842.53|1842.99|1842.49|1843.15|1842.65|1842.94|1842.44|238
1643067000000|2022-01-24 23:30:00|1843.01|1842.51|1842.5|1842|1843.01|1842.51|1842.43|1841.93|294
1643067300000|2022-01-24 23:35:00|1842.51|1842.01|1842.64|1842.14|1842.87|1842.37|1842.4|1841.9|271
1643067600000|2022-01-24 23:40:00|1842.65|1842.15|1842.61|1842.11|1842.73|1842.23|1842.51|1842.01|299
1643067900000|2022-01-24 23:45:00|1842.6|1842.1|1843.35|1842.85|1843.36|1842.86|1842.49|1841.99|270
1643068200000|2022-01-24 23:50:00|1843.32|1842.82|1843.82|1843.32|1843.9|1843.4|1843.3|1842.8|287
1643068500000|2022-01-24 23:55:00|1843.81|1843.31|1843.91|1843.41|1843.92|1843.55|1843.63|1843.13|312
1643068800000|2022-01-25 00:00:00|1843.89|1843.39|1843.22|1842.72|1843.96|1843.46|1843.1|1842.7|519
1643069100000|2022-01-25 00:05:00|1843.23|1842.73|1843.23|1842.73|1843.49|1843.05|1843.04|1842.63|392
1643069400000|2022-01-25 00:10:00|1843.14|1842.84|1843.01|1842.51|1843.32|1842.9|1842.87|1842.38|267
1643069700000|2022-01-25 00:15:00|1843|1842.5|1843.25|1842.75|1843.25|1842.79|1842.93|1842.48|296
1643070000000|2022-01-25 00:20:00|1843.24|1842.74|1843.25|1842.75|1843.31|1842.91|1842.81|1842.31|303
1643070300000|2022-01-25 00:25:00|1843.26|1842.76|1843.22|1842.72|1843.33|1842.92|1843.01|1842.51|279
1643070600000|2022-01-25 00:30:00|1843.19|1842.69|1843.17|1842.67|1843.34|1842.92|1842.76|1842.26|656
1643070900000|2022-01-25 00:35:00|1843.16|1842.66|1842.87|1842.37|1843.16|1842.66|1842.42|1841.92|440
1643071200000|2022-01-25 00:40:00|1842.88|1842.38|1843.47|1842.97|1843.88|1843.38|1842.78|1842.28|420
1643071500000|2022-01-25 00:45:00|1843.46|1842.96|1843.17|1842.67|1843.69|1843.19|1842.89|1842.59|434
1643071800000|2022-01-25 00:50:00|1843.14|1842.64|1842.92|1842.42|1843.31|1842.85|1842.68|1842.18|582
1643072100000|2022-01-25 00:55:00|1842.97|1842.47|1842.56|1842.06|1842.99|1842.49|1842.42|1842.01|535
1643072400000|2022-01-25 01:00:00|1842.58|1842.08|1842.55|1842.25|1843.33|1842.89|1842.44|1841.98|886
1643072700000|2022-01-25 01:05:00|1842.54|1842.24|1843.16|1842.66|1843.47|1843.06|1842.54|1842.14|707
1643073000000|2022-01-25 01:10:00|1843.17|1842.67|1843.02|1842.52|1843.25|1842.75|1842.42|1841.98|716
1643073300000|2022-01-25 01:15:00|1843.04|1842.54|1842.1|1841.6|1843.25|1842.75|1841.94|1841.44|694
1643073600000|2022-01-25 01:20:00|1842.17|1841.67|1842.43|1841.93|1842.7|1842.2|1841.96|1841.46|565
1643073900000|2022-01-25 01:25:00|1842.45|1841.95|1842.55|1842.05|1842.62|1842.12|1841.8|1841.38|597
1643074200000|2022-01-25 01:30:00|1842.52|1842.02|1842.28|1841.78|1842.52|1842.02|1842.03|1841.53|723
1643074500000|2022-01-25 01:35:00|1842.23|1841.73|1840.95|1840.65|1842.3|1841.83|1840.92|1840.5|648
1643074800000|2022-01-25 01:40:00|1841|1840.7|1840.62|1840.12|1841.15|1840.77|1840.33|1839.83|688
1643075100000|2022-01-25 01:45:00|1840.64|1840.14|1841.29|1840.99|1841.5|1841.05|1840.34|1839.95|642
1643075400000|2022-01-25 01:50:00|1841.27|1840.97|1841.06|1840.56|1841.44|1841.05|1840.84|1840.44|589
1643075700000|2022-01-25 01:55:00|1841.04|1840.54|1840.36|1840.06|1841.1|1840.7|1840.24|1839.83|581
1643076000000|2022-01-25 02:00:00|1840.35|1840.05|1840.83|1840.33|1841.04|1840.64|1840.07|1839.67|630
1643076300000|2022-01-25 02:05:00|1840.84|1840.34|1841.03|1840.53|1841.34|1840.92|1840.66|1840.26|533
1643076600000|2022-01-25 02:10:00|1841.01|1840.51|1841.1|1840.8|1841.38|1841.01|1840.72|1840.32|508
1643076900000|2022-01-25 02:15:00|1841.2|1840.7|1841.43|1840.93|1841.44|1841|1840.75|1840.35|396
1643077200000|2022-01-25 02:20:00|1841.31|1841.01|1841.09|1840.79|1841.48|1841.04|1840.97|1840.62|487
1643077500000|2022-01-25 02:25:00|1841.11|1840.81|1841.03|1840.53|1841.41|1840.96|1840.93|1840.51|404
1643077800000|2022-01-25 02:30:00|1840.95|1840.65|1840.26|1839.76|1841.08|1840.66|1839.89|1839.46|622
1643078100000|2022-01-25 02:35:00|1840.24|1839.74|1840.15|1839.65|1840.3|1839.89|1839.9|1839.5|532
1643078400000|2022-01-25 02:40:00|1840.14|1839.64|1840.03|1839.53|1840.38|1839.94|1839.66|1839.26|551
1643078700000|2022-01-25 02:45:00|1840|1839.5|1840.42|1839.92|1840.53|1840.11|1839.83|1839.43|510
1643079000000|2022-01-25 02:50:00|1840.43|1839.93|1840.09|1839.59|1840.43|1839.93|1839.67|1839.32|487
1643079300000|2022-01-25 02:55:00|1840.08|1839.58|1840.55|1840.05|1840.57|1840.15|1839.71|1839.31|563
1643079600000|2022-01-25 03:00:00|1840.53|1840.03|1840.85|1840.35|1841.06|1840.64|1840.33|1839.91|466
1643079900000|2022-01-25 03:05:00|1840.87|1840.37|1840.96|1840.46|1841.17|1840.68|1840.64|1840.32|357
1643080200000|2022-01-25 03:10:00|1840.94|1840.44|1840.79|1840.29|1841.21|1840.83|1840.53|1840.12|433
1643080500000|2022-01-25 03:15:00|1840.8|1840.3|1840.94|1840.44|1841.19|1840.82|1840.37|1839.97|614
1643080800000|2022-01-25 03:20:00|1840.95|1840.45|1840.95|1840.45|1841.15|1840.74|1840.6|1840.16|419
1643081100000|2022-01-25 03:25:00|1840.94|1840.44|1842|1841.7|1842.09|1841.7|1840.69|1840.27|464
1643081400000|2022-01-25 03:30:00|1841.97|1841.67|1841.97|1841.67|1842.35|1841.88|1841.76|1841.36|319
1643081700000|2022-01-25 03:35:00|1842.07|1841.57|1842.08|1841.58|1842.38|1842.02|1841.93|1841.52|464
1643082000000|2022-01-25 03:40:00|1842.07|1841.57|1842.07|1841.77|1842.39|1841.97|1841.64|1841.34|415
1643082300000|2022-01-25 03:45:00|1842.16|1841.66|1842.13|1841.63|1842.19|1841.76|1841.72|1841.32|332
1643082600000|2022-01-25 03:50:00|1842.14|1841.64|1842.33|1841.83|1842.37|1841.97|1841.91|1841.51|197
1643082900000|2022-01-25 03:55:00|1842.32|1841.82|1842.52|1842.02|1842.56|1842.15|1842.19|1841.69|253
1643083200000|2022-01-25 04:00:00|1842.53|1842.03|1842.98|1842.48|1843.35|1842.94|1842.51|1842.01|384
1643083500000|2022-01-25 04:05:00|1842.97|1842.47|1842.79|1842.29|1843.05|1842.56|1842.57|1842.17|344
1643083800000|2022-01-25 04:10:00|1842.8|1842.3|1843.11|1842.61|1843.13|1842.68|1842.76|1842.26|284
1643084100000|2022-01-25 04:15:00|1843.13|1842.63|1842.99|1842.49|1843.22|1842.72|1842.95|1842.45|294
1643084400000|2022-01-25 04:20:00|1842.98|1842.48|1842.59|1842.09|1842.98|1842.48|1842.45|1841.95|225
1643084700000|2022-01-25 04:25:00|1842.61|1842.11|1843.06|1842.56|1843.37|1842.95|1842.61|1842.11|290
1643085000000|2022-01-25 04:30:00|1843.05|1842.55|1842.64|1842.14|1843.11|1842.61|1842.35|1841.95|297
1643085300000|2022-01-25 04:35:00|1842.7|1842.2|1843.06|1842.56|1843.19|1842.69|1842.37|1841.87|364
1643085600000|2022-01-25 04:40:00|1843.07|1842.57|1842.32|1841.82|1843.18|1842.68|1842.26|1841.76|368
1643085900000|2022-01-25 04:45:00|1842.33|1841.83|1842.66|1842.16|1842.67|1842.32|1842.14|1841.69|294
1643086200000|2022-01-25 04:50:00|1842.65|1842.15|1842.05|1841.55|1842.72|1842.3|1842.02|1841.52|259
1643086500000|2022-01-25 04:55:00|1842.04|1841.54|1842.31|1841.81|1842.38|1841.88|1842.02|1841.54|224
1643086800000|2022-01-25 05:00:00|1842.32|1841.82|1842.59|1842.09|1842.79|1842.41|1842.25|1841.75|308
1643087100000|2022-01-25 05:05:00|1842.6|1842.1|1842.36|1841.86|1842.74|1842.24|1842.22|1841.72|266
1643087400000|2022-01-25 05:10:00|1842.4|1841.9|1842.27|1841.77|1842.42|1841.92|1841.94|1841.52|284
1643087700000|2022-01-25 05:15:00|1842.32|1841.82|1842.32|1841.82|1842.45|1842.06|1842.08|1841.63|262
1643088000000|2022-01-25 05:20:00|1842.33|1841.83|1842.3|1841.8|1842.35|1841.89|1842.01|1841.52|263
1643088300000|2022-01-25 05:25:00|1842.34|1841.84|1842.5|1842.2|1842.63|1842.25|1842.21|1841.81|319
1643088600000|2022-01-25 05:30:00|1842.49|1842.19|1841.83|1841.53|1843.04|1842.66|1841.74|1841.42|678
1643088900000|2022-01-25 05:35:00|1841.82|1841.52|1841.72|1841.22|1842.03|1841.64|1841.43|1841.05|554
1643089200000|2022-01-25 05:40:00|1841.7|1841.2|1842.55|1842.05|1842.58|1842.18|1841.62|1841.17|553
1643089500000|2022-01-25 05:45:00|1842.51|1842.01|1843.15|1842.65|1843.35|1842.91|1842.36|1841.92|614
1643089800000|2022-01-25 05:50:00|1843.14|1842.64|1842.33|1842.03|1843.19|1842.78|1842.21|1841.78|456
1643090100000|2022-01-25 05:55:00|1842.43|1841.93|1841.97|1841.47|1842.44|1842.09|1841.84|1841.44|500
1643090400000|2022-01-25 06:00:00|1842.04|1841.54|1841.23|1840.73|1842.32|1841.86|1840.9|1840.47|675
1643090700000|2022-01-25 06:05:00|1841.22|1840.72|1841.66|1841.16|1841.95|1841.49|1841.18|1840.72|503
1643091000000|2022-01-25 06:10:00|1841.69|1841.19|1841.65|1841.15|1842.04|1841.65|1841.47|1841.07|449
1643091300000|2022-01-25 06:15:00|1841.66|1841.16|1841.78|1841.28|1842.01|1841.6|1841.43|1841.02|483
1643091600000|2022-01-25 06:20:00|1841.8|1841.3|1842.3|1841.8|1842.76|1842.26|1841.69|1841.29|448
1643091900000|2022-01-25 06:25:00|1842.31|1841.81|1842.55|1842.05|1842.72|1842.33|1842.11|1841.69|447
1643092200000|2022-01-25 06:30:00|1842.42|1842.12|1842.66|1842.36|1843|1842.62|1842.37|1841.98|500
1643092500000|2022-01-25 06:35:00|1842.76|1842.26|1842.65|1842.15|1842.9|1842.5|1842.4|1842.04|455
1643092800000|2022-01-25 06:40:00|1842.64|1842.14|1841.95|1841.45|1842.66|1842.22|1841.83|1841.41|437
1643093100000|2022-01-25 06:45:00|1841.96|1841.46|1842.15|1841.65|1842.34|1841.94|1841.59|1841.2|469
1643093400000|2022-01-25 06:50:00|1842.14|1841.64|1842.16|1841.66|1842.62|1842.16|1841.9|1841.45|420
1643093700000|2022-01-25 06:55:00|1842.17|1841.67|1841.67|1841.17|1842.36|1841.96|1841.51|1841.1|424
1643094000000|2022-01-25 07:00:00|1841.6|1841.3|1841.38|1840.88|1841.86|1841.5|1840.73|1840.3|761
1643094300000|2022-01-25 07:05:00|1841.17|1840.87|1841.82|1841.32|1841.99|1841.58|1841.05|1840.62|842
1643094600000|2022-01-25 07:10:00|1841.8|1841.3|1842.36|1841.86|1842.45|1842.04|1841.58|1841.16|720
1643094900000|2022-01-25 07:15:00|1842.35|1841.85|1842.49|1841.99|1842.54|1842.17|1841.95|1841.56|712
1643095200000|2022-01-25 07:20:00|1842.48|1841.98|1843.19|1842.69|1843.27|1842.97|1842.06|1841.64|655
1643095500000|2022-01-25 07:25:00|1843.21|1842.71|1843.06|1842.56|1843.54|1843.15|1842.84|1842.42|821
1643095800000|2022-01-25 07:30:00|1843.07|1842.57|1842.96|1842.46|1843.63|1843.22|1842.74|1842.35|659
1643096100000|2022-01-25 07:35:00|1842.95|1842.45|1842.07|1841.57|1843.16|1842.78|1841.85|1841.46|720
1643096400000|2022-01-25 07:40:00|1842.06|1841.56|1842.19|1841.89|1842.3|1841.93|1841.63|1841.24|644
1643096700000|2022-01-25 07:45:00|1842.2|1841.9|1841.52|1841.22|1842.32|1841.99|1841.49|1841.12|608
1643097000000|2022-01-25 07:50:00|1841.54|1841.24|1841.37|1841.07|1841.63|1841.24|1840.75|1840.36|609
1643097300000|2022-01-25 07:55:00|1841.33|1841.03|1840.98|1840.68|1841.43|1841.08|1840.57|1840.2|622
1643097600000|2022-01-25 08:00:00|1840.97|1840.67|1841.17|1840.87|1841.68|1841.32|1840.84|1840.54|686
1643097900000|2022-01-25 08:05:00|1841.16|1840.86|1841.27|1840.97|1841.39|1841.05|1840.76|1840.39|771
1643098200000|2022-01-25 08:10:00|1841.22|1840.92|1841.46|1841.16|1841.64|1841.31|1840.59|1840.29|829
1643098500000|2022-01-25 08:15:00|1841.55|1841.05|1841.76|1841.46|1841.99|1841.67|1841.42|1841.03|888
1643098800000|2022-01-25 08:20:00|1841.86|1841.36|1842.32|1841.82|1843.37|1843.07|1841.76|1841.36|913
1643099100000|2022-01-25 08:25:00|1842.23|1841.93|1839.9|1839.6|1842.42|1842.05|1839.8|1839.4|991
1643099400000|2022-01-25 08:30:00|1840|1839.5|1841.45|1841.15|1841.46|1841.16|1839.74|1839.44|867
1643099700000|2022-01-25 08:35:00|1841.44|1841.14|1840.26|1839.96|1841.49|1841.18|1839.35|1838.98|966
1643100000000|2022-01-25 08:40:00|1840.25|1839.95|1840.7|1840.4|1841.29|1840.97|1840.12|1839.77|845
1643100300000|2022-01-25 08:45:00|1840.66|1840.36|1841.25|1840.95|1841.9|1841.53|1840.63|1840.33|794
1643100600000|2022-01-25 08:50:00|1841.26|1840.96|1839.97|1839.67|1841.6|1841.26|1839.89|1839.58|745
1643100900000|2022-01-25 08:55:00|1839.96|1839.66|1838.97|1838.67|1840.26|1839.86|1838.93|1838.56|848
1643101200000|2022-01-25 09:00:00|1838.94|1838.64|1838.54|1838.24|1839.11|1838.73|1838.5|1838.2|914
1643101500000|2022-01-25 09:05:00|1838.55|1838.25|1838.07|1837.77|1839.1|1838.71|1837.97|1837.66|879
1643101800000|2022-01-25 09:10:00|1838.06|1837.76|1837.86|1837.56|1838.59|1838.28|1837.4|1837.1|918
1643102100000|2022-01-25 09:15:00|1837.87|1837.57|1838.42|1838.12|1839.04|1838.69|1837.68|1837.33|800
1643102400000|2022-01-25 09:20:00|1838.41|1838.11|1838.76|1838.46|1839.6|1839.22|1838.37|1837.98|797
1643102700000|2022-01-25 09:25:00|1838.75|1838.45|1838.31|1838.01|1838.93|1838.58|1837.97|1837.59|728
1643103000000|2022-01-25 09:30:00|1838.29|1837.99|1838.16|1837.86|1838.4|1838.09|1837.49|1837.08|820
1643103300000|2022-01-25 09:35:00|1838.17|1837.87|1838.63|1838.33|1838.81|1838.46|1838.11|1837.75|740
1643103600000|2022-01-25 09:40:00|1838.64|1838.34|1837.43|1837.13|1838.73|1838.43|1837.18|1836.83|863
1643103900000|2022-01-25 09:45:00|1837.42|1837.12|1838.12|1837.82|1838.15|1837.85|1837.31|1837.01|755
1643104200000|2022-01-25 09:50:00|1838.22|1837.72|1837.92|1837.62|1838.83|1838.47|1837.78|1837.48|767
1643104500000|2022-01-25 09:55:00|1837.93|1837.63|1838.28|1837.98|1838.55|1838.21|1837.8|1837.42|694
1643104800000|2022-01-25 10:00:00|1838.26|1837.96|1838.59|1838.29|1838.72|1838.37|1837.93|1837.55|616
1643105100000|2022-01-25 10:05:00|1838.58|1838.28|1838.68|1838.38|1838.81|1838.5|1838.2|1837.85|560
1643105400000|2022-01-25 10:10:00|1838.66|1838.36|1838.92|1838.62|1839.19|1838.88|1838.35|1838.05|505
1643105700000|2022-01-25 10:15:00|1838.93|1838.63|1838.5|1838.2|1839.15|1838.85|1838.34|1838.04|653
1643106000000|2022-01-25 10:20:00|1838.51|1838.21|1838.65|1838.35|1838.97|1838.6|1838.44|1838.11|538
1643106300000|2022-01-25 10:25:00|1838.63|1838.33|1837.77|1837.47|1839.15|1838.84|1837.76|1837.36|621
1643106600000|2022-01-25 10:30:00|1837.87|1837.37|1836.82|1836.52|1837.9|1837.6|1835.19|1834.74|1097
1643106900000|2022-01-25 10:35:00|1836.79|1836.49|1837.45|1837.15|1838.42|1838.12|1836.79|1836.49|891
1643107200000|2022-01-25 10:40:00|1837.5|1837.2|1837.45|1837.15|1837.8|1837.5|1837.13|1836.81|617
1643107500000|2022-01-25 10:45:00|1837.49|1837.19|1838.21|1837.91|1838.24|1837.94|1837.49|1837.19|663
1643107800000|2022-01-25 10:50:00|1838.22|1837.92|1837.93|1837.63|1838.61|1838.31|1837.74|1837.38|627
1643108100000|2022-01-25 10:55:00|1837.95|1837.65|1837.99|1837.69|1838.28|1837.98|1837.51|1837.11|562
1643108400000|2022-01-25 11:00:00|1837.98|1837.68|1838.77|1838.47|1838.99|1838.69|1837.67|1837.35|674
1643108700000|2022-01-25 11:05:00|1838.75|1838.45|1838.42|1838.12|1838.84|1838.45|1838.21|1837.81|488
1643109000000|2022-01-25 11:10:00|1838.43|1838.13|1837.92|1837.62|1838.5|1838.2|1837.63|1837.33|576
1643109300000|2022-01-25 11:15:00|1837.88|1837.58|1837.59|1837.29|1838.12|1837.82|1837.24|1836.88|520
1643109600000|2022-01-25 11:20:00|1837.55|1837.25|1837.96|1837.66|1838.09|1837.76|1837.35|1836.92|672
1643109900000|2022-01-25 11:25:00|1837.98|1837.68|1837.64|1837.34|1838.36|1838.02|1837.58|1837.27|669
1643110200000|2022-01-25 11:30:00|1837.6|1837.3|1838.83|1838.53|1838.88|1838.58|1837.52|1837.16|837
1643110500000|2022-01-25 11:35:00|1838.81|1838.51|1839.21|1838.71|1839.22|1838.83|1838.54|1838.15|704
1643110800000|2022-01-25 11:40:00|1839.22|1838.72|1839.62|1839.32|1839.9|1839.55|1838.79|1838.49|860
1643111100000|2022-01-25 11:45:00|1839.78|1839.28|1838.74|1838.44|1839.78|1839.44|1838.73|1838.35|748
1643111400000|2022-01-25 11:50:00|1838.75|1838.45|1838.53|1838.23|1838.93|1838.63|1838.45|1838.12|457
1643111700000|2022-01-25 11:55:00|1838.55|1838.25|1837.88|1837.58|1838.59|1838.29|1837.34|1836.98|765
1643112000000|2022-01-25 12:00:00|1837.87|1837.57|1838.42|1838.12|1838.54|1838.17|1837.8|1837.42|722
1643112300000|2022-01-25 12:05:00|1838.43|1838.13|1838.6|1838.3|1838.76|1838.38|1837.95|1837.65|650
1643112600000|2022-01-25 12:10:00|1838.59|1838.29|1839.1|1838.8|1839.34|1839.02|1838.5|1838.18|663
1643112900000|2022-01-25 12:15:00|1839.02|1838.72|1838.89|1838.39|1839.34|1839.03|1838.75|1838.39|511
1643113200000|2022-01-25 12:20:00|1838.77|1838.47|1838.24|1837.94|1839.15|1838.85|1838.14|1837.81|643
1643113500000|2022-01-25 12:25:00|1838.35|1837.85|1838.04|1837.74|1838.58|1838.24|1837.87|1837.57|625
1643113800000|2022-01-25 12:30:00|1838.03|1837.73|1839.66|1839.16|1839.85|1839.55|1838.01|1837.71|704
1643114100000|2022-01-25 12:35:00|1839.63|1839.13|1839.65|1839.15|1839.91|1839.52|1839.32|1838.92|602
1643114400000|2022-01-25 12:40:00|1839.57|1839.27|1839.91|1839.41|1840.11|1839.79|1839.35|1838.98|720
1643114700000|2022-01-25 12:45:00|1839.89|1839.39|1839.31|1839.01|1839.95|1839.59|1839.1|1838.72|515
1643115000000|2022-01-25 12:50:00|1839.33|1839.03|1839.69|1839.39|1840.28|1839.87|1839.21|1838.84|635
1643115300000|2022-01-25 12:55:00|1839.7|1839.4|1840.22|1839.72|1840.7|1840.3|1839.7|1839.3|661
1643115600000|2022-01-25 13:00:00|1840.23|1839.73|1841.44|1840.94|1841.98|1841.57|1839.12|1838.82|1167
1643115900000|2022-01-25 13:05:00|1841.41|1840.91|1840.83|1840.53|1841.63|1841.32|1840.43|1840.02|1173
1643116200000|2022-01-25 13:10:00|1840.82|1840.52|1839.11|1838.61|1840.96|1840.64|1838.85|1838.47|1168
1643116500000|2022-01-25 13:15:00|1839.13|1838.63|1839.05|1838.75|1839.65|1839.26|1838.25|1837.89|1006
1643116800000|2022-01-25 13:20:00|1839.13|1838.83|1842.17|1841.87|1842.51|1842.21|1839.13|1838.83|1520
1643117100000|2022-01-25 13:25:00|1842.27|1841.77|1841.43|1841.13|1842.28|1841.95|1841.02|1840.59|1162
1643117400000|2022-01-25 13:30:00|1841.41|1841.11|1841.84|1841.54|1842.86|1842.51|1841.32|1840.97|1298
1643117700000|2022-01-25 13:35:00|1841.79|1841.49|1841.41|1841.11|1842.35|1842.05|1840.64|1840.25|1181
1643118000000|2022-01-25 13:40:00|1841.37|1841.07|1842.46|1842.16|1842.83|1842.48|1841.37|1841.06|1058
1643118300000|2022-01-25 13:45:00|1842.45|1842.15|1842.71|1842.41|1843.33|1842.98|1842.3|1842|1067
1643118600000|2022-01-25 13:50:00|1842.8|1842.3|1841.59|1841.29|1843.38|1843|1841.37|1840.87|1222
1643118900000|2022-01-25 13:55:00|1841.6|1841.3|1842.94|1842.64|1843.25|1842.82|1841.29|1840.88|1027
1643119200000|2022-01-25 14:00:00|1842.98|1842.68|1842.66|1842.36|1843.49|1843.19|1842.25|1841.87|1028
1643119500000|2022-01-25 14:05:00|1842.63|1842.33|1842.29|1841.99|1843.41|1843.11|1841.86|1841.56|880
1643119800000|2022-01-25 14:10:00|1842.24|1841.94|1842.04|1841.74|1842.24|1841.94|1840.77|1840.38|938
1643120100000|2022-01-25 14:15:00|1842.03|1841.73|1841.53|1841.23|1842.15|1841.85|1841.34|1840.98|814
1643120400000|2022-01-25 14:20:00|1841.56|1841.26|1840.65|1840.35|1841.57|1841.27|1840.58|1840.21|838
1643120700000|2022-01-25 14:25:00|1840.64|1840.34|1841.14|1840.84|1841.23|1840.9|1839.91|1839.54|845
1643121000000|2022-01-25 14:30:00|1841.12|1840.82|1840.35|1840.05|1841.64|1841.34|1839.99|1839.69|948
1643121300000|2022-01-25 14:35:00|1840.39|1840.09|1840.02|1839.72|1841.1|1840.8|1839.55|1839.25|1047
1643121600000|2022-01-25 14:40:00|1840.03|1839.73|1842.17|1841.87|1842.58|1842.28|1840.03|1839.73|1237
1643121900000|2022-01-25 14:45:00|1842.16|1841.86|1851.61|1851.31|1852.77|1852.47|1842.16|1841.86|2035
1643122200000|2022-01-25 14:50:00|1851.62|1851.32|1852.23|1851.93|1853.06|1852.76|1850.92|1850.54|1734
1643122500000|2022-01-25 14:55:00|1852.12|1851.82|1850.64|1850.14|1852.24|1851.94|1850.13|1849.71|1549
1643122800000|2022-01-25 15:00:00|1850.71|1850.21|1848.47|1847.97|1851.49|1851.19|1843.24|1842.94|1893
1643123100000|2022-01-25 15:05:00|1848.46|1847.96|1842.98|1842.48|1848.51|1848.13|1841.37|1840.87|1817
1643123400000|2022-01-25 15:10:00|1842.91|1842.61|1843.9|1843.4|1844.67|1844.18|1841.99|1841.68|1727
1643123700000|2022-01-25 15:15:00|1843.89|1843.39|1842.63|1842.33|1844.55|1844.25|1842.18|1841.88|1592
1643124000000|2022-01-25 15:20:00|1842.64|1842.34|1843.96|1843.46|1844.18|1843.69|1841.29|1840.95|1482
1643124300000|2022-01-25 15:25:00|1843.95|1843.45|1844.2|1843.7|1844.97|1844.47|1843.34|1842.87|1276
1643124600000|2022-01-25 15:30:00|1844.21|1843.71|1845.51|1845.21|1846.27|1845.88|1843.57|1843.19|1293
1643124900000|2022-01-25 15:35:00|1845.49|1845.19|1846.59|1846.09|1846.68|1846.36|1845.28|1844.9|1222
1643125200000|2022-01-25 15:40:00|1846.57|1846.07|1846.62|1846.32|1847.73|1847.41|1845.77|1845.47|1311
1643125500000|2022-01-25 15:45:00|1846.63|1846.33|1845.9|1845.4|1847.22|1846.86|1845.8|1845.4|1337
1643125800000|2022-01-25 15:50:00|1845.92|1845.42|1846.94|1846.64|1847.19|1846.89|1845.55|1845.15|1174
1643126100000|2022-01-25 15:55:00|1846.93|1846.63|1847.11|1846.81|1847.68|1847.31|1846.67|1846.29|1154
1643126400000|2022-01-25 16:00:00|1847.12|1846.82|1845.71|1845.41|1847.47|1847.08|1845.34|1844.95|1166
1643126700000|2022-01-25 16:05:00|1845.72|1845.42|1846.14|1845.64|1846.94|1846.56|1845.64|1845.25|1219
1643127000000|2022-01-25 16:10:00|1846.15|1845.65|1847.42|1846.92|1847.83|1847.48|1845.9|1845.51|1019
1643127300000|2022-01-25 16:15:00|1847.41|1846.91|1848.15|1847.65|1848.47|1848.07|1846.8|1846.41|1100
1643127600000|2022-01-25 16:20:00|1848.17|1847.67|1848|1847.7|1849.3|1848.88|1847.8|1847.41|1133
1643127900000|2022-01-25 16:25:00|1848.01|1847.71|1846.9|1846.4|1848.29|1847.87|1846.47|1845.97|985
1643128200000|2022-01-25 16:30:00|1846.91|1846.41|1847.29|1846.99|1847.44|1847.08|1846.25|1845.89|995
1643128500000|2022-01-25 16:35:00|1847.38|1846.88|1847.29|1846.99|1847.55|1847.15|1846.41|1846.01|881
1643128800000|2022-01-25 16:40:00|1847.4|1846.9|1846.96|1846.46|1848.12|1847.75|1846.62|1846.25|841
1643129100000|2022-01-25 16:45:00|1846.97|1846.47|1848.88|1848.58|1849.08|1848.69|1846.78|1846.42|1038
1643129400000|2022-01-25 16:50:00|1848.87|1848.57|1848.83|1848.33|1849.9|1849.6|1848.71|1848.29|1025
1643129700000|2022-01-25 16:55:00|1848.85|1848.35|1849.61|1849.31|1849.75|1849.34|1848.67|1848.24|954
1643130000000|2022-01-25 17:00:00|1849.6|1849.3|1849.17|1848.67|1849.61|1849.31|1847.91|1847.48|1068
1643130300000|2022-01-25 17:05:00|1849.16|1848.66|1849.9|1849.4|1850.05|1849.75|1847.9|1847.4|1147
1643130600000|2022-01-25 17:10:00|1849.89|1849.39|1848.67|1848.17|1849.97|1849.47|1847.91|1847.61|875
1643130900000|2022-01-25 17:15:00|1848.65|1848.15|1848.14|1847.64|1848.98|1848.48|1848.14|1847.64|827
1643131200000|2022-01-25 17:20:00|1848.16|1847.66|1849.6|1849.1|1849.61|1849.21|1848.03|1847.61|770
1643131500000|2022-01-25 17:25:00|1849.59|1849.09|1849.49|1848.99|1849.95|1849.45|1849.12|1848.72|780
1643131800000|2022-01-25 17:30:00|1849.46|1848.96|1849.94|1849.44|1849.94|1849.54|1849.12|1848.72|588
1643132100000|2022-01-25 17:35:00|1849.93|1849.43|1850.43|1849.93|1850.65|1850.25|1849.83|1849.39|830
1643132400000|2022-01-25 17:40:00|1850.42|1849.92|1849.6|1849.1|1850.42|1849.92|1849.2|1848.73|657
1643132700000|2022-01-25 17:45:00|1849.61|1849.11|1849.61|1849.11|1850.01|1849.51|1849.43|1848.93|590
1643133000000|2022-01-25 17:50:00|1849.6|1849.1|1849.67|1849.17|1849.8|1849.39|1849.18|1848.68|537
1643133300000|2022-01-25 17:55:00|1849.6|1849.1|1850.07|1849.57|1850.28|1849.88|1849.46|1849.05|631
1643133600000|2022-01-25 18:00:00|1850.08|1849.58|1850.83|1850.33|1851.25|1850.86|1850.08|1849.58|1076
1643133900000|2022-01-25 18:05:00|1850.88|1850.38|1852.29|1851.99|1852.96|1852.46|1850.66|1850.22|1276
1643134200000|2022-01-25 18:10:00|1852.3|1852|1851.56|1851.06|1852.32|1852.01|1851.47|1850.97|1030
1643134500000|2022-01-25 18:15:00|1851.57|1851.07|1852.22|1851.92|1852.47|1851.97|1851.41|1850.91|859
1643134800000|2022-01-25 18:20:00|1852.21|1851.91|1852.36|1851.86|1852.92|1852.5|1852.05|1851.55|963
1643135100000|2022-01-25 18:25:00|1852.38|1851.88|1852.11|1851.61|1852.76|1852.38|1851.83|1851.33|1082
1643135400000|2022-01-25 18:30:00|1852.12|1851.62|1852|1851.5|1852.83|1852.39|1851.45|1850.95|874
1643135700000|2022-01-25 18:35:00|1851.99|1851.49|1851.87|1851.37|1852.37|1851.89|1851.29|1850.79|863
1643136000000|2022-01-25 18:40:00|1851.86|1851.36|1850.94|1850.44|1851.98|1851.48|1850.53|1850.03|776
1643136300000|2022-01-25 18:45:00|1850.93|1850.43|1851.55|1851.05|1851.81|1851.31|1850.82|1850.32|792
1643136600000|2022-01-25 18:50:00|1851.56|1851.06|1851.51|1851.01|1851.56|1851.11|1851.04|1850.63|601
1643136900000|2022-01-25 18:55:00|1851.49|1850.99|1852.49|1851.99|1852.59|1852.19|1851.24|1850.8|661
1643137200000|2022-01-25 19:00:00|1852.48|1851.98|1852.45|1851.95|1852.87|1852.47|1852.05|1851.56|762
1643137500000|2022-01-25 19:05:00|1852.44|1851.94|1852.2|1851.7|1852.93|1852.45|1852|1851.52|730
1643137800000|2022-01-25 19:10:00|1852.07|1851.57|1852.75|1852.25|1852.9|1852.55|1851.7|1851.28|667
1643138100000|2022-01-25 19:15:00|1852.76|1852.26|1851.9|1851.4|1852.92|1852.5|1851.81|1851.31|686
1643138400000|2022-01-25 19:20:00|1851.87|1851.37|1852.52|1852.02|1852.63|1852.22|1851.86|1851.36|611
1643138700000|2022-01-25 19:25:00|1852.51|1852.01|1852.02|1851.52|1852.52|1852.1|1851.85|1851.35|585
1643139000000|2022-01-25 19:30:00|1852.04|1851.54|1852.56|1852.06|1852.87|1852.49|1851.79|1851.39|597
1643139300000|2022-01-25 19:35:00|1852.57|1852.07|1852.81|1852.31|1852.91|1852.41|1852.3|1851.87|558
1643139600000|2022-01-25 19:40:00|1852.82|1852.32|1852.62|1852.12|1853.01|1852.6|1852.3|1851.8|551
1643139900000|2022-01-25 19:45:00|1852.63|1852.13|1853.79|1853.49|1853.79|1853.49|1852.4|1852.03|621
1643140200000|2022-01-25 19:50:00|1853.76|1853.46|1853.25|1852.95|1854.11|1853.72|1852.88|1852.38|643
1643140500000|2022-01-25 19:55:00|1853.26|1852.96|1852.03|1851.53|1853.43|1853.02|1851.84|1851.48|764
1643140800000|2022-01-25 20:00:00|1852.02|1851.52|1850.79|1850.29|1852.23|1851.75|1850.69|1850.26|903
1643141100000|2022-01-25 20:05:00|1850.78|1850.28|1849.51|1849.21|1850.86|1850.45|1849.49|1849.11|804
1643141400000|2022-01-25 20:10:00|1849.5|1849.2|1849.01|1848.51|1850.01|1849.61|1848.8|1848.41|731
1643141700000|2022-01-25 20:15:00|1848.92|1848.42|1848.78|1848.28|1849.06|1848.56|1847.93|1847.52|639
1643142000000|2022-01-25 20:20:00|1848.79|1848.29|1848.76|1848.26|1848.95|1848.45|1848.23|1847.77|617
1643142300000|2022-01-25 20:25:00|1848.75|1848.25|1849.32|1848.82|1849.33|1848.92|1848.53|1848.1|590
1643142600000|2022-01-25 20:30:00|1849.35|1848.85|1848.85|1848.35|1849.4|1849|1848.12|1847.62|743
1643142900000|2022-01-25 20:35:00|1848.84|1848.34|1849.02|1848.52|1849.23|1848.82|1848.81|1848.31|651
1643143200000|2022-01-25 20:40:00|1849.03|1848.53|1848.38|1847.88|1849.3|1848.91|1848.37|1847.87|631
1643143500000|2022-01-25 20:45:00|1848.41|1847.91|1847.62|1847.12|1848.55|1848.05|1847.21|1846.9|590
1643143800000|2022-01-25 20:50:00|1847.66|1847.16|1848.31|1848.01|1848.42|1848.05|1847.48|1847.16|661
1643144100000|2022-01-25 20:55:00|1848.32|1848.02|1847.79|1847.29|1848.55|1848.15|1847.68|1847.18|907
1643144400000|2022-01-25 21:00:00|1848.02|1847.52|1847.76|1847.26|1848.25|1847.75|1847.26|1846.8|578
1643144700000|2022-01-25 21:05:00|1847.75|1847.25|1847.81|1847.31|1848.07|1847.57|1847.59|1847.19|325
1643145000000|2022-01-25 21:10:00|1847.82|1847.32|1848.11|1847.61|1848.21|1847.71|1847.77|1847.27|295
1643145300000|2022-01-25 21:15:00|1848.13|1847.63|1848.1|1847.6|1848.42|1847.99|1847.98|1847.52|324
1643145600000|2022-01-25 21:20:00|1848.09|1847.59|1848.3|1847.8|1848.41|1848|1847.97|1847.53|248
1643145900000|2022-01-25 21:25:00|1848.29|1847.79|1848.4|1847.9|1848.5|1848.01|1848.08|1847.59|259
1643146200000|2022-01-25 21:30:00|1848.42|1847.92|1848.02|1847.52|1848.42|1847.92|1847.92|1847.51|150
1643146500000|2022-01-25 21:35:00|1848.06|1847.56|1847.86|1847.36|1848.11|1847.61|1847.81|1847.31|152
1643146800000|2022-01-25 21:40:00|1847.85|1847.35|1848.12|1847.62|1848.13|1847.67|1847.84|1847.34|227
1643147100000|2022-01-25 21:45:00|1848.14|1847.64|1848.23|1847.73|1848.36|1847.86|1848.03|1847.53|329
1643147400000|2022-01-25 21:50:00|1848.25|1847.75|1848.04|1847.54|1848.38|1847.88|1848.03|1847.53|272
1643147700000|2022-01-25 21:55:00|1848.03|1847.53|1848.29|1847.79|1848.51|1848.01|1848.03|1847.53|272
1643151600000|2022-01-25 23:00:00|1848.14|1847.64|1848.04|1847.54|1848.33|1847.83|1847.78|1847.28|376
1643151900000|2022-01-25 23:05:00|1848.03|1847.53|1848.26|1847.76|1848.35|1847.85|1847.85|1847.35|254
1643152200000|2022-01-25 23:10:00|1848.25|1847.75|1848.43|1847.93|1848.53|1848.03|1848|1847.5|300
1643152500000|2022-01-25 23:15:00|1848.42|1847.92|1849.46|1848.96|1849.49|1848.99|1848.39|1847.89|344
1643152800000|2022-01-25 23:20:00|1849.36|1848.86|1849.28|1848.78|1849.49|1848.99|1849.03|1848.53|265
1643153100000|2022-01-25 23:25:00|1849.29|1848.79|1849.16|1848.66|1849.41|1848.91|1848.94|1848.44|227
1643153400000|2022-01-25 23:30:00|1849.17|1848.67|1849.65|1849.15|1849.71|1849.21|1849.02|1848.52|296
1643153700000|2022-01-25 23:35:00|1849.62|1849.12|1849.71|1849.21|1850.29|1849.79|1849.53|1849.03|647
1643154000000|2022-01-25 23:40:00|1849.73|1849.23|1850.2|1849.7|1850.29|1849.79|1849.64|1849.14|299
1643154300000|2022-01-25 23:45:00|1850.15|1849.65|1850.08|1849.58|1850.42|1849.92|1850.05|1849.55|379
1643154600000|2022-01-25 23:50:00|1850.07|1849.57|1849.95|1849.45|1850.28|1849.78|1849.85|1849.35|308
1643154900000|2022-01-25 23:55:00|1850|1849.5|1849.85|1849.35|1850.07|1849.57|1849.53|1849.03|297
1643155200000|2022-01-26 00:00:00|1849.81|1849.31|1849.14|1848.64|1849.9|1849.4|1849.1|1848.6|374
1643155500000|2022-01-26 00:05:00|1849.13|1848.63|1848.99|1848.49|1849.44|1849.03|1848.79|1848.43|266
1643155800000|2022-01-26 00:10:00|1849.03|1848.53|1849.33|1848.83|1849.36|1848.93|1848.57|1848.16|347
1643156100000|2022-01-26 00:15:00|1849.26|1848.76|1849.09|1848.59|1849.37|1848.96|1848.91|1848.41|332
1643156400000|2022-01-26 00:20:00|1849.08|1848.58|1848.85|1848.35|1849.19|1848.77|1848.73|1848.25|258
1643156700000|2022-01-26 00:25:00|1848.81|1848.31|1849.29|1848.79|1849.38|1848.98|1848.68|1848.24|322
1643157000000|2022-01-26 00:30:00|1849.27|1848.77|1849.33|1848.83|1849.34|1848.93|1848.98|1848.56|283
1643157300000|2022-01-26 00:35:00|1849.35|1848.85|1849.22|1848.72|1849.36|1848.92|1849.04|1848.6|221
1643157600000|2022-01-26 00:40:00|1849.23|1848.73|1849.29|1848.79|1849.38|1848.98|1849.01|1848.51|194
1643157900000|2022-01-26 00:45:00|1849.28|1848.78|1849.31|1848.81|1849.33|1848.95|1848.81|1848.37|365
1643158200000|2022-01-26 00:50:00|1849.29|1848.79|1849.15|1848.85|1849.48|1849.09|1849.09|1848.66|407
1643158500000|2022-01-26 00:55:00|1849.08|1848.78|1848.78|1848.28|1849.35|1848.92|1848.66|1848.24|374
1643158800000|2022-01-26 01:00:00|1848.77|1848.27|1847.79|1847.29|1848.95|1848.46|1847.66|1847.2|700
1643159100000|2022-01-26 01:05:00|1847.75|1847.45|1847.86|1847.36|1848.11|1847.71|1847.66|1847.26|498
1643159400000|2022-01-26 01:10:00|1847.88|1847.38|1847.85|1847.35|1848.2|1847.83|1847.58|1847.19|525
1643159700000|2022-01-26 01:15:00|1847.86|1847.36|1847.22|1846.72|1847.96|1847.58|1846.98|1846.57|642
1643160000000|2022-01-26 01:20:00|1847.21|1846.71|1847.95|1847.45|1847.95|1847.55|1846.99|1846.55|499
1643160300000|2022-01-26 01:25:00|1847.91|1847.41|1847.21|1846.71|1847.95|1847.52|1847.04|1846.65|523
1643160600000|2022-01-26 01:30:00|1847.23|1846.73|1847.37|1846.87|1847.39|1847.01|1846.78|1846.32|610
1643160900000|2022-01-26 01:35:00|1847.35|1846.85|1848.4|1848.1|1848.58|1848.17|1846.86|1846.36|621
1643161200000|2022-01-26 01:40:00|1848.41|1848.11|1847.82|1847.32|1848.74|1848.39|1847.51|1847.13|560
1643161500000|2022-01-26 01:45:00|1847.81|1847.31|1847.97|1847.47|1848.22|1847.83|1847.66|1847.16|511
1643161800000|2022-01-26 01:50:00|1847.96|1847.46|1848.19|1847.69|1848.22|1847.83|1847.69|1847.25|442
1643162100000|2022-01-26 01:55:00|1848.2|1847.7|1848.22|1847.72|1848.64|1848.14|1848.01|1847.59|374
1643162400000|2022-01-26 02:00:00|1848.21|1847.71|1848.49|1847.99|1848.73|1848.23|1848.09|1847.59|442
1643162700000|2022-01-26 02:05:00|1848.43|1847.93|1848.13|1847.63|1848.73|1848.31|1848.1|1847.61|459
1643163000000|2022-01-26 02:10:00|1848.12|1847.62|1848.53|1848.03|1848.7|1848.24|1847.56|1847.11|555
1643163300000|2022-01-26 02:15:00|1848.52|1848.02|1847.95|1847.45|1848.52|1848.1|1847.51|1847.13|308
1643163600000|2022-01-26 02:20:00|1847.9|1847.4|1847.81|1847.31|1847.99|1847.55|1847.64|1847.26|259
1643163900000|2022-01-26 02:25:00|1847.8|1847.3|1847.57|1847.27|1847.9|1847.53|1847.45|1847.07|318
1643164200000|2022-01-26 02:30:00|1847.59|1847.29|1848.57|1848.07|1848.6|1848.24|1847.55|1847.15|480
1643164500000|2022-01-26 02:35:00|1848.56|1848.06|1848.99|1848.49|1849.07|1848.71|1848.41|1848.04|317
1643164800000|2022-01-26 02:40:00|1848.98|1848.48|1849.03|1848.53|1849.22|1848.8|1848.86|1848.44|274
1643165100000|2022-01-26 02:45:00|1849.04|1848.54|1848.76|1848.26|1849.04|1848.64|1848.64|1848.21|387
1643165400000|2022-01-26 02:50:00|1848.75|1848.25|1848.2|1847.7|1848.75|1848.34|1848.12|1847.66|373
1643165700000|2022-01-26 02:55:00|1848.08|1847.78|1847.93|1847.43|1848.32|1847.91|1847.85|1847.43|444
1643166000000|2022-01-26 03:00:00|1847.8|1847.5|1848.14|1847.64|1848.26|1847.86|1847.75|1847.34|268
1643166300000|2022-01-26 03:05:00|1848.13|1847.63|1848.32|1847.82|1848.54|1848.05|1847.96|1847.56|290
1643166600000|2022-01-26 03:10:00|1848.33|1847.83|1847.72|1847.22|1848.36|1847.86|1847.61|1847.11|324
1643166900000|2022-01-26 03:15:00|1847.71|1847.21|1847.75|1847.25|1847.84|1847.36|1847.54|1847.04|300
1643167200000|2022-01-26 03:20:00|1847.74|1847.24|1847.33|1847.03|1847.86|1847.37|1847.33|1846.92|309
1643167500000|2022-01-26 03:25:00|1847.32|1847.02|1847.42|1846.92|1847.64|1847.23|1847.25|1846.85|332
1643167800000|2022-01-26 03:30:00|1847.44|1846.94|1847.71|1847.21|1847.71|1847.21|1847.36|1846.86|288
1643168100000|2022-01-26 03:35:00|1847.72|1847.22|1847.46|1846.96|1847.73|1847.23|1847.24|1846.82|172
1643168400000|2022-01-26 03:40:00|1847.45|1846.95|1847.3|1846.8|1847.56|1847.18|1847.03|1846.62|311
1643168700000|2022-01-26 03:45:00|1847.32|1846.82|1847.17|1846.67|1847.33|1846.94|1847.07|1846.57|291
1643169000000|2022-01-26 03:50:00|1847.16|1846.66|1847.06|1846.56|1847.24|1846.74|1846.93|1846.46|210
1643169300000|2022-01-26 03:55:00|1847.09|1846.59|1847.33|1846.83|1847.47|1847.07|1846.94|1846.47|176
1643169600000|2022-01-26 04:00:00|1847.31|1846.81|1847.23|1846.93|1847.61|1847.2|1847.22|1846.8|244
1643169900000|2022-01-26 04:05:00|1847.33|1846.83|1847.42|1846.92|1847.52|1847.12|1847.19|1846.79|142
1643170200000|2022-01-26 04:10:00|1847.45|1846.95|1847.71|1847.21|1847.74|1847.24|1847.4|1846.9|137
1643170500000|2022-01-26 04:15:00|1847.7|1847.2|1847.31|1846.81|1847.71|1847.29|1847.26|1846.76|234
1643170800000|2022-01-26 04:20:00|1847.32|1846.82|1847.04|1846.54|1847.32|1846.82|1846.9|1846.51|157
1643171100000|2022-01-26 04:25:00|1847.05|1846.55|1847.18|1846.68|1847.23|1846.83|1846.94|1846.44|192
1643171400000|2022-01-26 04:30:00|1847.17|1846.67|1847.56|1847.06|1847.57|1847.07|1846.88|1846.47|150
1643171700000|2022-01-26 04:35:00|1847.55|1847.05|1847.93|1847.43|1847.97|1847.47|1847.46|1846.96|185
1643172000000|2022-01-26 04:40:00|1847.94|1847.44|1847.75|1847.25|1848.01|1847.54|1847.67|1847.2|210
1643172300000|2022-01-26 04:45:00|1847.76|1847.26|1847.43|1846.93|1847.76|1847.26|1847.32|1846.87|146
1643172600000|2022-01-26 04:50:00|1847.42|1846.92|1847.4|1846.9|1847.49|1847.06|1847.05|1846.65|162
1643172900000|2022-01-26 04:55:00|1847.39|1846.89|1847.78|1847.28|1847.8|1847.3|1847.28|1846.85|177
1643173200000|2022-01-26 05:00:00|1847.79|1847.29|1847.48|1846.98|1847.87|1847.37|1847.36|1846.94|198
1643173500000|2022-01-26 05:05:00|1847.49|1846.99|1847.88|1847.38|1847.92|1847.42|1847.36|1846.89|207
1643173800000|2022-01-26 05:10:00|1847.86|1847.36|1847.57|1847.07|1847.87|1847.37|1847.47|1846.97|184
1643174100000|2022-01-26 05:15:00|1847.55|1847.05|1847.06|1846.56|1847.92|1847.42|1847.02|1846.52|207
1643174400000|2022-01-26 05:20:00|1847.05|1846.55|1847.24|1846.74|1847.26|1846.89|1846.86|1846.45|265
1643174700000|2022-01-26 05:25:00|1847.25|1846.75|1847.65|1847.15|1847.65|1847.15|1847.09|1846.69|249
1643175000000|2022-01-26 05:30:00|1847.68|1847.18|1848.32|1847.82|1848.36|1847.96|1847.42|1846.97|521
1643175300000|2022-01-26 05:35:00|1848.31|1847.81|1848.23|1847.73|1848.58|1848.17|1848.05|1847.67|331
1643175600000|2022-01-26 05:40:00|1848.21|1847.71|1847.84|1847.34|1848.34|1847.84|1847.48|1847.09|439
1643175900000|2022-01-26 05:45:00|1847.85|1847.35|1847.73|1847.23|1848.07|1847.69|1847.58|1847.17|339
1643176200000|2022-01-26 05:50:00|1847.72|1847.22|1847.89|1847.59|1848.01|1847.59|1847.06|1846.63|619
1643176500000|2022-01-26 05:55:00|1847.99|1847.49|1847.91|1847.41|1848.43|1848.03|1847.69|1847.29|607
1643176800000|2022-01-26 06:00:00|1847.9|1847.4|1848.4|1847.9|1848.49|1848.02|1847.48|1847.1|525
1643177100000|2022-01-26 06:05:00|1848.42|1847.92|1848.2|1847.7|1848.51|1848.01|1847.79|1847.35|448
1643177400000|2022-01-26 06:10:00|1848.19|1847.69|1848.4|1847.9|1848.81|1848.4|1848.08|1847.67|545
1643177700000|2022-01-26 06:15:00|1848.45|1847.95|1848.85|1848.35|1848.87|1848.42|1848.39|1847.93|409
1643178000000|2022-01-26 06:20:00|1848.86|1848.36|1848.29|1847.79|1848.99|1848.59|1848.06|1847.66|460
1643178300000|2022-01-26 06:25:00|1848.28|1847.78|1848.27|1847.77|1848.35|1848|1847.91|1847.5|474
1643178600000|2022-01-26 06:30:00|1848.16|1847.86|1847.6|1847.3|1848.25|1847.87|1847.49|1847.07|514
1643178900000|2022-01-26 06:35:00|1847.75|1847.45|1846.93|1846.63|1847.85|1847.45|1846.91|1846.48|450
1643179200000|2022-01-26 06:40:00|1847.03|1846.53|1847.03|1846.53|1847.3|1846.91|1846.83|1846.41|486
1643179500000|2022-01-26 06:45:00|1847|1846.5|1847.32|1846.82|1847.47|1847.07|1846.81|1846.37|401
1643179800000|2022-01-26 06:50:00|1847.31|1846.81|1847.11|1846.61|1847.36|1846.98|1846.53|1846.09|406
1643180100000|2022-01-26 06:55:00|1847.1|1846.6|1846.78|1846.48|1847.16|1846.74|1846.49|1846.11|433
1643180400000|2022-01-26 07:00:00|1846.75|1846.45|1846.66|1846.16|1847.3|1846.8|1846.47|1846.06|525
1643180700000|2022-01-26 07:05:00|1846.62|1846.12|1847.27|1846.77|1847.47|1847.02|1846.31|1845.95|488
1643181000000|2022-01-26 07:10:00|1847.16|1846.86|1847.07|1846.57|1847.28|1846.86|1846.87|1846.48|387
1643181300000|2022-01-26 07:15:00|1847.05|1846.55|1846.41|1846.11|1847.25|1846.88|1846.4|1846.02|423
1643181600000|2022-01-26 07:20:00|1846.42|1846.12|1846.94|1846.44|1847.34|1846.84|1846.28|1845.87|399
1643181900000|2022-01-26 07:25:00|1846.93|1846.43|1847.14|1846.64|1847.53|1847.07|1846.7|1846.3|463
1643182200000|2022-01-26 07:30:00|1847.15|1846.65|1846.89|1846.39|1847.32|1846.88|1846.65|1846.28|487
1643182500000|2022-01-26 07:35:00|1846.88|1846.38|1845.87|1845.57|1847.26|1846.9|1845.84|1845.5|508
1643182800000|2022-01-26 07:40:00|1845.97|1845.47|1846.09|1845.59|1846.15|1845.74|1845.7|1845.3|484
1643183100000|2022-01-26 07:45:00|1846.12|1845.62|1844.92|1844.62|1846.13|1845.63|1844.82|1844.48|537
1643183400000|2022-01-26 07:50:00|1844.95|1844.65|1844.35|1844.05|1845.18|1844.78|1844.15|1843.75|627
1643183700000|2022-01-26 07:55:00|1844.34|1844.04|1844.17|1843.87|1844.59|1844.24|1843.99|1843.61|623
1643184000000|2022-01-26 08:00:00|1844.19|1843.89|1845.23|1844.93|1845.23|1844.93|1844.19|1843.84|690
1643184300000|2022-01-26 08:05:00|1845.24|1844.94|1845.1|1844.8|1845.67|1845.31|1844.89|1844.5|650
1643184600000|2022-01-26 08:10:00|1845.11|1844.81|1844.98|1844.68|1845.64|1845.26|1844.81|1844.41|696
1643184900000|2022-01-26 08:15:00|1845.08|1844.58|1846.43|1845.93|1846.43|1846.06|1844.92|1844.53|713
1643185200000|2022-01-26 08:20:00|1846.42|1845.92|1846.01|1845.71|1846.54|1846.17|1845.31|1844.92|711
1643185500000|2022-01-26 08:25:00|1846.13|1845.63|1846.08|1845.78|1846.49|1846.19|1845.37|1844.99|614
1643185800000|2022-01-26 08:30:00|1846.18|1845.68|1844.91|1844.61|1846.19|1845.8|1844.87|1844.57|655
1643186100000|2022-01-26 08:35:00|1844.9|1844.6|1844.96|1844.66|1845.19|1844.8|1844.39|1844.05|668
1643186400000|2022-01-26 08:40:00|1844.95|1844.65|1844.51|1844.21|1845.6|1845.21|1844.33|1843.93|629
1643186700000|2022-01-26 08:45:00|1844.5|1844.2|1844.78|1844.28|1844.99|1844.56|1844.19|1843.81|564
1643187000000|2022-01-26 08:50:00|1844.67|1844.37|1844.33|1844.03|1844.73|1844.4|1844.07|1843.71|537
1643187300000|2022-01-26 08:55:00|1844.35|1844.05|1845.83|1845.33|1845.84|1845.43|1844.35|1843.96|569
1643187600000|2022-01-26 09:00:00|1845.82|1845.32|1845.27|1844.97|1845.82|1845.41|1844.79|1844.46|622
1643187900000|2022-01-26 09:05:00|1845.22|1844.92|1844.8|1844.5|1845.67|1845.25|1844.7|1844.31|496
1643188200000|2022-01-26 09:10:00|1844.91|1844.41|1845.9|1845.6|1846.14|1845.82|1844.81|1844.41|581
1643188500000|2022-01-26 09:15:00|1845.91|1845.61|1846.13|1845.83|1846.42|1846.07|1845.89|1845.55|530
1643188800000|2022-01-26 09:20:00|1846.12|1845.82|1846.02|1845.52|1846.17|1845.87|1845.56|1845.16|511
1643189100000|2022-01-26 09:25:00|1846.03|1845.53|1845.95|1845.45|1846.09|1845.71|1845.67|1845.3|430
1643189400000|2022-01-26 09:30:00|1845.94|1845.44|1846.86|1846.56|1847.11|1846.71|1845.85|1845.44|491
1643189700000|2022-01-26 09:35:00|1846.87|1846.57|1846.71|1846.41|1847.25|1846.95|1846.41|1846.08|639
1643190000000|2022-01-26 09:40:00|1846.7|1846.4|1847.06|1846.76|1847.31|1846.98|1846.49|1846.19|445
1643190300000|2022-01-26 09:45:00|1847.05|1846.75|1847.7|1847.4|1847.93|1847.61|1846.94|1846.57|480
1643190600000|2022-01-26 09:50:00|1847.71|1847.41|1846.83|1846.53|1847.98|1847.63|1846.69|1846.35|477
1643190900000|2022-01-26 09:55:00|1846.82|1846.52|1847.08|1846.78|1847.37|1847.01|1846.81|1846.48|493
1643191200000|2022-01-26 10:00:00|1847.07|1846.77|1846.99|1846.69|1847.45|1847.06|1846.64|1846.33|598
1643191500000|2022-01-26 10:05:00|1847.1|1846.6|1847.29|1846.79|1847.5|1847.1|1846.68|1846.33|555
1643191800000|2022-01-26 10:10:00|1847.2|1846.9|1847.68|1847.38|1847.9|1847.51|1847|1846.59|511
1643192100000|2022-01-26 10:15:00|1847.63|1847.33|1847.19|1846.69|1847.84|1847.5|1847.06|1846.69|538
1643192400000|2022-01-26 10:20:00|1847.2|1846.7|1846.97|1846.67|1847.55|1847.24|1846.8|1846.39|460
1643192700000|2022-01-26 10:25:00|1846.98|1846.68|1846.51|1846.21|1847.67|1847.37|1846.38|1846.06|492
1643193000000|2022-01-26 10:30:00|1846.49|1846.19|1847.28|1846.98|1847.69|1847.34|1845.27|1844.97|855
1643193300000|2022-01-26 10:35:00|1847.27|1846.97|1846.72|1846.42|1847.51|1847.13|1846.51|1846.21|670
1643193600000|2022-01-26 10:40:00|1846.73|1846.43|1847.22|1846.72|1847.26|1846.9|1846.6|1846.2|361
1643193900000|2022-01-26 10:45:00|1847.16|1846.86|1846.91|1846.61|1847.44|1847.08|1846.59|1846.21|447
1643194200000|2022-01-26 10:50:00|1846.96|1846.66|1846.69|1846.39|1847.34|1847.03|1846.55|1846.24|378
1643194500000|2022-01-26 10:55:00|1846.67|1846.37|1847.08|1846.78|1847.25|1846.95|1846.55|1846.18|320
1643194800000|2022-01-26 11:00:00|1847.05|1846.75|1846.53|1846.23|1847.62|1847.28|1846.52|1846.17|503
1643195100000|2022-01-26 11:05:00|1846.54|1846.24|1845.39|1844.89|1846.73|1846.36|1845.12|1844.72|446
1643195400000|2022-01-26 11:10:00|1845.4|1844.9|1844.89|1844.59|1845.65|1845.27|1844.89|1844.47|565
1643195700000|2022-01-26 11:15:00|1844.91|1844.61|1845.56|1845.26|1845.56|1845.26|1844.75|1844.41|581
1643196000000|2022-01-26 11:20:00|1845.58|1845.28|1845.01|1844.71|1845.8|1845.5|1845.01|1844.61|503
1643196300000|2022-01-26 11:25:00|1845|1844.7|1844.81|1844.51|1845.49|1845.11|1844.63|1844.26|494
1643196600000|2022-01-26 11:30:00|1844.86|1844.56|1844.96|1844.46|1845.29|1844.9|1844.62|1844.23|445
1643196900000|2022-01-26 11:35:00|1844.97|1844.47|1844.87|1844.57|1845.22|1844.79|1844.63|1844.21|434
1643197200000|2022-01-26 11:40:00|1844.88|1844.58|1845.19|1844.89|1845.42|1845.03|1844.8|1844.43|394
1643197500000|2022-01-26 11:45:00|1845.2|1844.9|1845|1844.7|1845.5|1845.1|1844.67|1844.29|402
1643197800000|2022-01-26 11:50:00|1844.99|1844.69|1843.66|1843.16|1845.15|1844.77|1843.05|1842.73|651
1643198100000|2022-01-26 11:55:00|1843.64|1843.14|1843.42|1842.92|1843.78|1843.43|1843.03|1842.63|629
1643198400000|2022-01-26 12:00:00|1843.46|1842.96|1843.76|1843.26|1843.99|1843.59|1843.12|1842.78|672
1643198700000|2022-01-26 12:05:00|1843.75|1843.25|1843.58|1843.08|1843.75|1843.35|1842.85|1842.47|618
1643199000000|2022-01-26 12:10:00|1843.34|1843.04|1845.01|1844.51|1845.21|1844.81|1843.31|1842.92|683
1643199300000|2022-01-26 12:15:00|1845.02|1844.52|1845.11|1844.61|1845.32|1844.97|1844.61|1844.25|520
1643199600000|2022-01-26 12:20:00|1845|1844.7|1845.17|1844.67|1845.33|1844.93|1844.76|1844.37|499
1643199900000|2022-01-26 12:25:00|1845.16|1844.66|1845.38|1844.88|1845.66|1845.3|1844.94|1844.59|557
1643200200000|2022-01-26 12:30:00|1845.4|1844.9|1846.03|1845.53|1846.74|1846.44|1845.26|1844.85|732
1643200500000|2022-01-26 12:35:00|1846.01|1845.51|1846|1845.7|1846.29|1845.85|1845.38|1845.04|617
1643200800000|2022-01-26 12:40:00|1846.09|1845.59|1846.98|1846.68|1847.18|1846.84|1845.97|1845.59|465
1643201100000|2022-01-26 12:45:00|1846.97|1846.67|1846.86|1846.56|1847.16|1846.75|1846.37|1845.98|499
1643201400000|2022-01-26 12:50:00|1846.91|1846.61|1847.11|1846.81|1847.54|1847.16|1846.56|1846.17|509
1643201700000|2022-01-26 12:55:00|1847.12|1846.82|1847|1846.7|1847.25|1846.95|1846.7|1846.34|553
1643202000000|2022-01-26 13:00:00|1847.01|1846.71|1846.97|1846.67|1847.26|1846.96|1846.08|1845.67|1062
1643202300000|2022-01-26 13:05:00|1846.94|1846.64|1845.75|1845.45|1847.32|1846.92|1845.53|1845.13|832
1643202600000|2022-01-26 13:10:00|1845.77|1845.47|1845.19|1844.89|1846.23|1845.93|1844.89|1844.59|742
1643202900000|2022-01-26 13:15:00|1845.2|1844.9|1845.49|1845.19|1846.2|1845.81|1844.97|1844.58|750
1643203200000|2022-01-26 13:20:00|1845.46|1845.16|1847.71|1847.21|1848.38|1847.96|1845.43|1845.1|1062
1643203500000|2022-01-26 13:25:00|1847.51|1847.24|1847.25|1846.75|1847.94|1847.6|1846.86|1846.47|864
1643203800000|2022-01-26 13:30:00|1847.24|1846.74|1847.32|1847.02|1847.75|1847.35|1846.53|1846.13|1010
1643204100000|2022-01-26 13:35:00|1847.31|1847.01|1845.31|1844.81|1847.5|1847.12|1844.9|1844.6|974
1643204400000|2022-01-26 13:40:00|1845.3|1844.8|1846.43|1846.13|1847.02|1846.69|1844.88|1844.55|1114
1643204700000|2022-01-26 13:45:00|1846.45|1846.15|1847.02|1846.52|1847.45|1847.07|1846.45|1846.12|1056
1643205000000|2022-01-26 13:50:00|1847.06|1846.56|1845.03|1844.53|1847.06|1846.56|1844.14|1843.75|1197
1643205300000|2022-01-26 13:55:00|1844.91|1844.61|1844.26|1843.96|1845.17|1844.81|1843.2|1842.79|1418
1643205600000|2022-01-26 14:00:00|1844.21|1843.91|1842.05|1841.75|1844.42|1844.12|1841.97|1841.64|1333
1643205900000|2022-01-26 14:05:00|1842.06|1841.76|1842.17|1841.87|1843.1|1842.79|1841.87|1841.5|1181
1643206200000|2022-01-26 14:10:00|1842.18|1841.88|1840.52|1840.22|1842.37|1842.03|1840.52|1840.22|1033
1643206500000|2022-01-26 14:15:00|1840.54|1840.24|1839.07|1838.77|1840.79|1840.42|1838.83|1838.53|1320
1643206800000|2022-01-26 14:20:00|1839.18|1838.68|1833.87|1833.57|1839.25|1838.95|1832.8|1832.43|1725
1643207100000|2022-01-26 14:25:00|1833.85|1833.55|1835.52|1835.22|1836.7|1836.4|1832.32|1831.96|1302
1643207400000|2022-01-26 14:30:00|1835.53|1835.23|1834.56|1834.26|1837.79|1837.35|1834.52|1834.09|1048
1643207700000|2022-01-26 14:35:00|1834.54|1834.24|1834.22|1833.72|1836.47|1835.97|1833.26|1832.92|1096
1643208000000|2022-01-26 14:40:00|1834.12|1833.62|1832.55|1832.05|1834.45|1833.95|1831.57|1831.07|1581
1643208300000|2022-01-26 14:45:00|1832.53|1832.03|1834.22|1833.92|1835.25|1834.93|1832.38|1831.88|1525
1643208600000|2022-01-26 14:50:00|1834.2|1833.9|1834.97|1834.47|1835.82|1835.39|1834.02|1833.54|1393
1643208900000|2022-01-26 14:55:00|1835.02|1834.52|1836.26|1835.96|1837.04|1836.67|1834.82|1834.43|1327
1643209200000|2022-01-26 15:00:00|1836.27|1835.97|1836.48|1835.98|1838.37|1838.07|1835.53|1835.18|1666
1643209500000|2022-01-26 15:05:00|1836.5|1836|1836.94|1836.64|1838.02|1837.72|1836.01|1835.71|1424
1643209800000|2022-01-26 15:10:00|1836.95|1836.65|1836.34|1836.04|1837.29|1836.93|1835.94|1835.55|1358
1643210100000|2022-01-26 15:15:00|1836.36|1836.06|1838.39|1838.09|1838.92|1838.51|1836.13|1835.81|1425
1643210400000|2022-01-26 15:20:00|1838.38|1838.08|1837.21|1836.91|1838.43|1838.08|1836.63|1836.22|1199
1643210700000|2022-01-26 15:25:00|1837.22|1836.92|1836.17|1835.87|1837.22|1836.92|1835.84|1835.49|1352
1643211000000|2022-01-26 15:30:00|1836.21|1835.91|1834.99|1834.69|1836.41|1836.02|1834.86|1834.54|1305
1643211300000|2022-01-26 15:35:00|1835.07|1834.57|1833.82|1833.32|1835.15|1834.81|1833.07|1832.75|1214
1643211600000|2022-01-26 15:40:00|1833.7|1833.4|1833.61|1833.31|1834.66|1834.36|1833.35|1833.03|1068
1643211900000|2022-01-26 15:45:00|1833.71|1833.21|1833.07|1832.57|1834|1833.68|1832.73|1832.36|1265
1643212200000|2022-01-26 15:50:00|1833.08|1832.58|1833.25|1832.75|1833.62|1833.32|1832.38|1832.08|1205
1643212500000|2022-01-26 15:55:00|1833.22|1832.72|1834.32|1834.02|1834.81|1834.44|1832.95|1832.56|1230
1643212800000|2022-01-26 16:00:00|1834.46|1834.16|1832.21|1831.91|1834.77|1834.38|1831.87|1831.51|1225
1643213100000|2022-01-26 16:05:00|1832.2|1831.9|1833.16|1832.86|1833.63|1833.13|1831.75|1831.41|1253
1643213400000|2022-01-26 16:10:00|1833.15|1832.85|1833.7|1833.2|1834.47|1834.08|1832.87|1832.54|1049
1643213700000|2022-01-26 16:15:00|1833.59|1833.29|1833.16|1832.66|1833.83|1833.49|1832.23|1831.88|940
1643214000000|2022-01-26 16:20:00|1833.08|1832.78|1832.15|1831.85|1833.18|1832.79|1831.79|1831.37|1059
1643214300000|2022-01-26 16:25:00|1832.09|1831.79|1832.78|1832.48|1833.3|1832.9|1831.89|1831.56|943
1643214600000|2022-01-26 16:30:00|1832.79|1832.49|1832.91|1832.61|1833.18|1832.8|1832.1|1831.71|827
1643214900000|2022-01-26 16:35:00|1832.92|1832.62|1833.59|1833.29|1833.61|1833.31|1832.59|1832.24|954
1643215200000|2022-01-26 16:40:00|1833.62|1833.32|1832.96|1832.66|1834.25|1833.95|1832.94|1832.56|726
1643215500000|2022-01-26 16:45:00|1832.97|1832.67|1833.33|1832.83|1833.54|1833.17|1832.92|1832.53|758
1643215800000|2022-01-26 16:50:00|1833.32|1832.82|1832.68|1832.18|1833.47|1833.15|1832.46|1832.06|904
1643216100000|2022-01-26 16:55:00|1832.69|1832.19|1832.13|1831.63|1832.71|1832.29|1831.73|1831.34|881
1643216400000|2022-01-26 17:00:00|1832.03|1831.73|1832.38|1832.08|1832.56|1832.16|1831.74|1831.44|701
1643216700000|2022-01-26 17:05:00|1832.4|1832.1|1832.07|1831.57|1833.06|1832.64|1831.96|1831.57|778
1643217000000|2022-01-26 17:10:00|1832.06|1831.56|1830.75|1830.45|1832.22|1831.86|1829.41|1829.06|1115
1643217300000|2022-01-26 17:15:00|1830.77|1830.47|1830.13|1829.63|1831.33|1830.94|1829.94|1829.57|933
1643217600000|2022-01-26 17:20:00|1830.12|1829.62|1829.54|1829.04|1830.59|1830.21|1829.25|1828.87|884
1643217900000|2022-01-26 17:25:00|1829.55|1829.05|1830.42|1830.12|1830.58|1830.18|1829.11|1828.78|763
1643218200000|2022-01-26 17:30:00|1830.39|1830.09|1832.31|1831.81|1832.56|1832.15|1830.38|1829.93|968
1643218500000|2022-01-26 17:35:00|1832.29|1831.79|1831.45|1831.15|1832.32|1831.92|1831.32|1830.94|526
1643218800000|2022-01-26 17:40:00|1831.55|1831.05|1831.03|1830.53|1831.66|1831.28|1830.74|1830.36|607
1643219100000|2022-01-26 17:45:00|1830.97|1830.67|1830.78|1830.28|1831.16|1830.75|1830.56|1830.21|607
1643219400000|2022-01-26 17:50:00|1830.79|1830.29|1830.26|1829.76|1830.9|1830.5|1830.09|1829.73|554
1643219700000|2022-01-26 17:55:00|1830.29|1829.79|1830.57|1830.07|1830.79|1830.42|1829.83|1829.4|627
1643220000000|2022-01-26 18:00:00|1830.58|1830.08|1830.14|1829.64|1830.89|1830.5|1829.84|1829.46|869
1643220300000|2022-01-26 18:05:00|1830.16|1829.66|1830.3|1829.8|1830.54|1830.18|1829.69|1829.29|713
1643220600000|2022-01-26 18:10:00|1830.31|1829.81|1830.46|1829.96|1830.79|1830.37|1830.08|1829.76|667
1643220900000|2022-01-26 18:15:00|1830.34|1830.04|1830.87|1830.37|1831.14|1830.78|1830.08|1829.74|718
1643221200000|2022-01-26 18:20:00|1830.89|1830.39|1830.86|1830.56|1831.44|1831.08|1830.61|1830.24|886
1643221500000|2022-01-26 18:25:00|1830.84|1830.54|1830.55|1830.25|1831.23|1830.89|1829.77|1829.39|913
1643221800000|2022-01-26 18:30:00|1830.57|1830.27|1831.63|1831.33|1831.94|1831.56|1830.44|1830.14|811
1643222100000|2022-01-26 18:35:00|1831.73|1831.23|1830.78|1830.48|1831.95|1831.58|1830.64|1830.31|580
1643222400000|2022-01-26 18:40:00|1830.83|1830.53|1831.88|1831.58|1832.04|1831.71|1830.76|1830.43|603
1643222700000|2022-01-26 18:45:00|1831.98|1831.48|1830.92|1830.42|1832.03|1831.62|1830.91|1830.41|535
1643223000000|2022-01-26 18:50:00|1830.91|1830.41|1830.2|1829.7|1830.91|1830.48|1829.5|1829.07|706
1643223300000|2022-01-26 18:55:00|1830.21|1829.71|1829.56|1829.06|1831.63|1831.21|1829.44|1828.37|801
1643223600000|2022-01-26 19:00:00|1829.6|1829.1|1826.62|1826.12|1833.61|1833.11|1825.46|1824.96|1260
1643223900000|2022-01-26 19:05:00|1826.63|1826.13|1829.34|1829.04|1831.67|1831.17|1825.08|1824.68|1758
1643224200000|2022-01-26 19:10:00|1829.39|1829.09|1832.6|1832.3|1832.73|1832.36|1829.39|1829|1514
1643224500000|2022-01-26 19:15:00|1832.58|1832.28|1832.4|1832.1|1833.58|1833.28|1830.49|1830.15|1583
1643224800000|2022-01-26 19:20:00|1832.44|1832.14|1830.83|1830.33|1832.79|1832.48|1829.92|1829.51|1454
1643225100000|2022-01-26 19:25:00|1830.81|1830.31|1832.16|1831.86|1833.33|1832.92|1830.5|1830|1631
1643225400000|2022-01-26 19:30:00|1832.2|1831.9|1827.23|1826.93|1832.57|1832.21|1826.29|1825.79|1917
1643225700000|2022-01-26 19:35:00|1827.25|1826.95|1830.05|1829.55|1832.17|1831.67|1825.61|1825.11|2083
1643226000000|2022-01-26 19:40:00|1830.04|1829.54|1822.8|1822.5|1830.23|1829.73|1820.49|1819.99|2168
1643226300000|2022-01-26 19:45:00|1822.6|1822.3|1820.23|1819.73|1823.26|1822.93|1818.51|1818.01|2108
1643226600000|2022-01-26 19:50:00|1820.16|1819.66|1821.23|1820.73|1825.61|1825.11|1819.31|1819.01|2031
1643226900000|2022-01-26 19:55:00|1821.32|1820.82|1819.88|1819.38|1821.43|1820.93|1815.97|1815.47|2051
1643227200000|2022-01-26 20:00:00|1819.85|1819.35|1818.33|1817.83|1820.45|1819.95|1817.72|1817.22|1972
1643227500000|2022-01-26 20:05:00|1818.29|1817.79|1817.67|1817.17|1819.34|1818.84|1816.76|1816.26|1921
1643227800000|2022-01-26 20:10:00|1817.73|1817.23|1817.5|1817|1820.92|1820.42|1817.45|1816.95|1870
1643228100000|2022-01-26 20:15:00|1817.61|1817.11|1820.05|1819.55|1820.09|1819.59|1816.22|1815.72|1842
1643228400000|2022-01-26 20:20:00|1820.15|1819.65|1818.61|1818.11|1820.97|1820.47|1817.52|1817.02|1689
1643228700000|2022-01-26 20:25:00|1818.6|1818.1|1817.25|1816.75|1819.36|1818.86|1815.74|1815.24|1648
1643229000000|2022-01-26 20:30:00|1817.24|1816.74|1818.68|1818.38|1820.35|1819.9|1816.22|1815.72|1636
1643229300000|2022-01-26 20:35:00|1818.73|1818.43|1818.41|1817.91|1819.33|1818.83|1817.75|1817.25|1555
1643229600000|2022-01-26 20:40:00|1818.46|1817.96|1817.84|1817.34|1819.1|1818.6|1817.35|1816.85|1470
1643229900000|2022-01-26 20:45:00|1817.82|1817.32|1816.6|1816.1|1818|1817.5|1815.27|1814.77|1532
1643230200000|2022-01-26 20:50:00|1816.66|1816.16|1818.57|1818.07|1818.6|1818.1|1816.09|1815.59|1424
1643230500000|2022-01-26 20:55:00|1818.58|1818.08|1818.05|1817.55|1819.49|1818.99|1817.91|1817.41|1534
1643230800000|2022-01-26 21:00:00|1818.08|1817.58|1817.5|1817|1818.83|1818.33|1817.34|1816.88|1000
1643231100000|2022-01-26 21:05:00|1817.47|1816.97|1818.26|1817.76|1818.51|1818.01|1817.04|1816.54|890
1643231400000|2022-01-26 21:10:00|1818.16|1817.66|1817.67|1817.17|1818.59|1818.09|1817.27|1816.77|799
1643231700000|2022-01-26 21:15:00|1817.62|1817.12|1817.79|1817.29|1818.18|1817.68|1817.36|1816.86|609
1643232000000|2022-01-26 21:20:00|1817.82|1817.32|1817.73|1817.23|1818.09|1817.59|1817.45|1816.95|612
1643232300000|2022-01-26 21:25:00|1817.6|1817.1|1817.93|1817.43|1818.01|1817.51|1817.1|1816.6|548
1643232600000|2022-01-26 21:30:00|1818|1817.5|1817.07|1816.57|1818.02|1817.52|1816.91|1816.41|640
1643232900000|2022-01-26 21:35:00|1817.06|1816.56|1817.59|1817.09|1817.71|1817.21|1816.73|1816.23|502
1643233200000|2022-01-26 21:40:00|1817.6|1817.1|1819.18|1818.68|1819.2|1818.7|1817.6|1817.1|416
1643233500000|2022-01-26 21:45:00|1819.22|1818.72|1818.78|1818.28|1819.32|1818.82|1818.76|1818.26|367
1643233800000|2022-01-26 21:50:00|1818.84|1818.34|1819.34|1818.84|1819.41|1818.91|1818.62|1818.12|444
1643234100000|2022-01-26 21:55:00|1819.17|1818.67|1820.27|1819.77|1820.28|1819.78|1819.17|1818.67|565
1643238000000|2022-01-26 23:00:00|1820.25|1819.75|1820.28|1819.78|1820.58|1820.11|1819.55|1819.22|606
1643238300000|2022-01-26 23:05:00|1820.23|1819.73|1820.54|1820.04|1820.75|1820.25|1819.87|1819.37|487
1643238600000|2022-01-26 23:10:00|1820.57|1820.07|1820.19|1819.69|1820.63|1820.13|1819.92|1819.42|376
1643238900000|2022-01-26 23:15:00|1820.22|1819.72|1819.68|1819.18|1820.32|1819.82|1819.58|1819.08|429
1643239200000|2022-01-26 23:20:00|1819.65|1819.15|1820.35|1819.85|1820.72|1820.22|1819.65|1819.15|467
1643239500000|2022-01-26 23:25:00|1820.4|1819.9|1820.77|1820.27|1820.83|1820.33|1820.31|1819.81|358
1643239800000|2022-01-26 23:30:00|1820.78|1820.28|1821.42|1820.92|1821.43|1820.93|1820.54|1820.04|421
1643240100000|2022-01-26 23:35:00|1821.43|1820.93|1821.91|1821.41|1821.94|1821.44|1821.36|1820.86|350
1643240400000|2022-01-26 23:40:00|1821.92|1821.42|1821.89|1821.39|1822.12|1821.62|1821.76|1821.26|381
1643240700000|2022-01-26 23:45:00|1821.91|1821.41|1822.21|1821.71|1822.29|1821.79|1821.67|1821.25|493
1643241000000|2022-01-26 23:50:00|1822.19|1821.69|1822.33|1821.83|1822.45|1821.95|1821.79|1821.29|407
1643241300000|2022-01-26 23:55:00|1822.34|1821.84|1822.31|1821.81|1822.47|1822.1|1821.76|1821.37|378
1643241600000|2022-01-27 00:00:00|1822.32|1821.82|1820.8|1820.3|1822.34|1821.94|1820.56|1820.12|540
1643241900000|2022-01-27 00:05:00|1820.84|1820.34|1820.39|1819.89|1821.28|1820.86|1820.24|1819.84|503
1643242200000|2022-01-27 00:10:00|1820.38|1819.88|1820.09|1819.59|1820.87|1820.43|1819.83|1819.37|485
1643242500000|2022-01-27 00:15:00|1820.11|1819.61|1818.91|1818.41|1820.13|1819.63|1818.7|1818.2|600
1643242800000|2022-01-27 00:20:00|1818.93|1818.43|1819.84|1819.34|1819.87|1819.37|1818.73|1818.23|549
1643243100000|2022-01-27 00:25:00|1819.85|1819.35|1819.86|1819.36|1820.2|1819.7|1819.48|1818.98|537
1643243400000|2022-01-27 00:30:00|1819.81|1819.31|1820.25|1819.95|1820.39|1820.03|1818.97|1818.47|749
1643243700000|2022-01-27 00:35:00|1820.26|1819.96|1820.14|1819.64|1820.43|1820.02|1819.77|1819.27|548
1643244000000|2022-01-27 00:40:00|1820.12|1819.62|1819.82|1819.32|1820.12|1819.62|1819.44|1818.94|473
1643244300000|2022-01-27 00:45:00|1819.8|1819.3|1820.08|1819.58|1820.5|1820.1|1819.78|1819.28|539
1643244600000|2022-01-27 00:50:00|1820.07|1819.57|1820.88|1820.38|1820.91|1820.41|1820|1819.5|516
1643244900000|2022-01-27 00:55:00|1820.9|1820.4|1821.09|1820.59|1821.24|1820.74|1820.54|1820.05|609
1643245200000|2022-01-27 01:00:00|1821.1|1820.6|1818.54|1818.04|1821.37|1820.87|1817.89|1817.56|1314
1643245500000|2022-01-27 01:05:00|1818.52|1818.02|1818.48|1817.98|1818.96|1818.55|1817.98|1817.58|969
1643245800000|2022-01-27 01:10:00|1818.53|1818.03|1818.37|1817.87|1818.96|1818.46|1817.96|1817.58|836
1643246100000|2022-01-27 01:15:00|1818.38|1817.88|1816.69|1816.19|1818.62|1818.17|1816.67|1816.17|1054
1643246400000|2022-01-27 01:20:00|1816.68|1816.18|1816.26|1815.76|1817.56|1817.11|1816.02|1815.63|1048
1643246700000|2022-01-27 01:25:00|1816.25|1815.75|1816.41|1815.91|1817.16|1816.69|1816.06|1815.56|815
1643247000000|2022-01-27 01:30:00|1816.44|1815.94|1816.81|1816.31|1817.17|1816.75|1815.96|1815.54|964
1643247300000|2022-01-27 01:35:00|1816.79|1816.29|1817.4|1816.9|1817.5|1817.08|1816.76|1816.29|737
1643247600000|2022-01-27 01:40:00|1817.47|1816.97|1817.4|1816.9|1817.82|1817.32|1817.11|1816.72|755
1643247900000|2022-01-27 01:45:00|1817.39|1816.89|1816.55|1816.05|1817.4|1816.9|1816.44|1816.02|708
1643248200000|2022-01-27 01:50:00|1816.56|1816.06|1817.16|1816.66|1817.29|1816.84|1816.45|1815.95|585
1643248500000|2022-01-27 01:55:00|1817.15|1816.65|1815.97|1815.47|1817.16|1816.8|1815.37|1815.07|888
1643248800000|2022-01-27 02:00:00|1815.88|1815.38|1814.23|1813.73|1815.89|1815.39|1814.2|1813.7|1113
1643249100000|2022-01-27 02:05:00|1814.25|1813.75|1813.92|1813.42|1814.46|1813.96|1813.25|1812.82|936
1643249400000|2022-01-27 02:10:00|1813.93|1813.43|1815.24|1814.74|1815.43|1815.01|1813.69|1813.24|723
1643249700000|2022-01-27 02:15:00|1815.33|1814.83|1816.02|1815.52|1816.02|1815.52|1815.16|1814.66|497
1643250000000|2022-01-27 02:20:00|1816.03|1815.53|1818.18|1817.68|1818.21|1817.73|1815.82|1815.32|652
1643250300000|2022-01-27 02:25:00|1818.16|1817.66|1817.38|1816.88|1818.28|1817.78|1817.05|1816.55|616
1643250600000|2022-01-27 02:30:00|1817.24|1816.74|1815.65|1815.15|1817.39|1816.89|1815.47|1815.01|889
1643250900000|2022-01-27 02:35:00|1815.7|1815.2|1817.54|1817.04|1817.73|1817.23|1815.7|1815.2|852
1643251200000|2022-01-27 02:40:00|1817.55|1817.05|1817.19|1816.69|1817.91|1817.41|1817.05|1816.55|718
1643251500000|2022-01-27 02:45:00|1817.18|1816.68|1818.16|1817.66|1818.33|1817.83|1816.7|1816.22|850
1643251800000|2022-01-27 02:50:00|1818.27|1817.77|1817.38|1816.88|1818.27|1817.77|1817.25|1816.75|751
1643252100000|2022-01-27 02:55:00|1817.4|1816.9|1816.77|1816.27|1817.42|1817|1816.63|1816.13|719
1643252400000|2022-01-27 03:00:00|1816.78|1816.28|1815.28|1814.78|1816.79|1816.29|1815.05|1814.55|594
1643252700000|2022-01-27 03:05:00|1815.25|1814.75|1816.41|1815.91|1816.76|1816.26|1815.05|1814.55|669
1643253000000|2022-01-27 03:10:00|1816.4|1815.9|1817.46|1816.96|1817.62|1817.12|1816.21|1815.71|653
1643253300000|2022-01-27 03:15:00|1817.45|1816.95|1817.21|1816.71|1817.45|1816.99|1816.78|1816.28|594
1643253600000|2022-01-27 03:20:00|1817.2|1816.7|1816.93|1816.43|1817.36|1816.86|1816.66|1816.16|655
1643253900000|2022-01-27 03:25:00|1816.9|1816.4|1816.47|1815.97|1816.96|1816.46|1816.11|1815.61|702
1643254200000|2022-01-27 03:30:00|1816.6|1816.1|1817.14|1816.64|1817.31|1816.81|1816.17|1815.67|570
1643254500000|2022-01-27 03:35:00|1817.13|1816.63|1816.54|1816.04|1817.45|1816.95|1816.08|1815.58|522
1643254800000|2022-01-27 03:40:00|1816.55|1816.05|1816.45|1815.95|1816.57|1816.07|1815.85|1815.35|582
1643255100000|2022-01-27 03:45:00|1816.44|1815.94|1815.87|1815.37|1816.53|1816.03|1815.25|1814.75|557
1643255400000|2022-01-27 03:50:00|1815.84|1815.34|1816.45|1815.95|1816.46|1815.96|1815.54|1815.04|533
1643255700000|2022-01-27 03:55:00|1816.44|1815.94|1816.26|1815.76|1816.7|1816.27|1815.84|1815.47|637
1643256000000|2022-01-27 04:00:00|1816.22|1815.72|1815.58|1815.08|1816.22|1815.72|1815.26|1814.76|476
1643256300000|2022-01-27 04:05:00|1815.44|1814.94|1815.72|1815.22|1816.03|1815.53|1815.43|1814.93|446
1643256600000|2022-01-27 04:10:00|1815.73|1815.23|1816.1|1815.6|1816.27|1815.77|1815.05|1814.55|509
1643256900000|2022-01-27 04:15:00|1816.09|1815.59|1816.41|1815.91|1816.64|1816.14|1815.74|1815.24|452
1643257200000|2022-01-27 04:20:00|1816.4|1815.9|1816.28|1815.78|1816.87|1816.37|1816.03|1815.53|465
1643257500000|2022-01-27 04:25:00|1816.29|1815.79|1816.32|1815.82|1816.57|1816.07|1816.09|1815.59|377
1643257800000|2022-01-27 04:30:00|1816.3|1815.8|1816.39|1815.89|1816.53|1816.03|1816.09|1815.6|344
1643258100000|2022-01-27 04:35:00|1816.4|1815.9|1816.47|1815.97|1816.54|1816.15|1815.95|1815.59|357
1643258400000|2022-01-27 04:40:00|1816.48|1815.98|1815.63|1815.13|1816.55|1816.05|1815.38|1815|443
1643258700000|2022-01-27 04:45:00|1815.7|1815.2|1815.38|1814.88|1815.8|1815.3|1815.23|1814.73|453
1643259000000|2022-01-27 04:50:00|1815.37|1814.87|1815.7|1815.2|1815.8|1815.3|1815.22|1814.72|357
1643259300000|2022-01-27 04:55:00|1815.72|1815.22|1816.12|1815.62|1816.36|1815.86|1815.67|1815.17|343
1643259600000|2022-01-27 05:00:00|1816.14|1815.64|1816.44|1815.94|1816.8|1816.3|1815.98|1815.48|442
1643259900000|2022-01-27 05:05:00|1816.42|1815.92|1816.3|1815.8|1816.58|1816.08|1815.85|1815.35|510
1643260200000|2022-01-27 05:10:00|1816.35|1815.85|1815.59|1815.09|1816.38|1815.88|1815.56|1815.06|325
1643260500000|2022-01-27 05:15:00|1815.62|1815.12|1815.04|1814.54|1815.69|1815.21|1814.95|1814.45|569
1643260800000|2022-01-27 05:20:00|1815.05|1814.55|1815.35|1814.85|1815.75|1815.3|1814.83|1814.33|492
1643261100000|2022-01-27 05:25:00|1815.36|1814.86|1815.07|1814.57|1815.37|1814.96|1814.71|1814.21|459
1643261400000|2022-01-27 05:30:00|1815.08|1814.58|1814.4|1813.9|1815.15|1814.65|1814.16|1813.7|844
1643261700000|2022-01-27 05:35:00|1814.41|1813.91|1813.38|1812.88|1814.52|1814.14|1812.41|1812.04|914
1643262000000|2022-01-27 05:40:00|1813.37|1812.87|1813.67|1813.17|1813.78|1813.28|1813.17|1812.67|695
1643262300000|2022-01-27 05:45:00|1813.68|1813.18|1813.88|1813.38|1813.99|1813.49|1813.54|1813.06|668
1643262600000|2022-01-27 05:50:00|1813.89|1813.39|1813.23|1812.73|1814.21|1813.71|1813.14|1812.64|654
1643262900000|2022-01-27 05:55:00|1813.24|1812.74|1813.01|1812.51|1813.55|1813.1|1812.74|1812.39|688
1643263200000|2022-01-27 06:00:00|1813|1812.5|1813.45|1812.95|1813.52|1813.02|1812.56|1812.06|710
1643263500000|2022-01-27 06:05:00|1813.44|1812.94|1813.44|1812.94|1813.68|1813.18|1812.63|1812.13|627
1643263800000|2022-01-27 06:10:00|1813.46|1812.96|1812.76|1812.26|1813.75|1813.25|1812.43|1812.01|699
1643264100000|2022-01-27 06:15:00|1812.74|1812.24|1812.61|1812.11|1812.95|1812.45|1812.14|1811.65|679
1643264400000|2022-01-27 06:20:00|1812.58|1812.08|1812.68|1812.18|1813.29|1812.89|1812.55|1812.05|625
1643264700000|2022-01-27 06:25:00|1812.69|1812.19|1812.42|1811.92|1813.12|1812.62|1812.23|1811.73|686
1643265000000|2022-01-27 06:30:00|1812.43|1811.93|1812.8|1812.3|1812.97|1812.58|1811.9|1811.45|652
1643265300000|2022-01-27 06:35:00|1812.83|1812.33|1812.42|1811.92|1813.28|1812.78|1812.07|1811.57|594
1643265600000|2022-01-27 06:40:00|1812.41|1811.91|1811.59|1811.29|1812.43|1811.94|1810.82|1810.48|837
1643265900000|2022-01-27 06:45:00|1811.69|1811.19|1810.61|1810.11|1811.81|1811.35|1810.35|1809.89|877
1643266200000|2022-01-27 06:50:00|1810.54|1810.04|1810.78|1810.28|1810.83|1810.33|1810.32|1809.82|824
1643266500000|2022-01-27 06:55:00|1810.8|1810.3|1810.95|1810.45|1811.25|1810.75|1810.27|1809.77|758
1643266800000|2022-01-27 07:00:00|1810.93|1810.43|1813.65|1813.15|1813.66|1813.29|1810.82|1810.32|839
1643267100000|2022-01-27 07:05:00|1813.66|1813.16|1814.15|1813.65|1814.24|1813.76|1812.74|1812.34|906
1643267400000|2022-01-27 07:10:00|1814.14|1813.64|1815.58|1815.08|1816.32|1815.83|1814.05|1813.55|877
1643267700000|2022-01-27 07:15:00|1815.57|1815.07|1814.31|1813.81|1815.71|1815.21|1814.3|1813.8|691
1643268000000|2022-01-27 07:20:00|1814.3|1813.8|1812.98|1812.48|1814.37|1813.87|1812.63|1812.13|808
1643268300000|2022-01-27 07:25:00|1812.96|1812.46|1812.63|1812.13|1814.05|1813.75|1812.6|1812.1|808
1643268600000|2022-01-27 07:30:00|1812.73|1812.23|1813.32|1812.82|1813.86|1813.43|1812.57|1812.07|738
1643268900000|2022-01-27 07:35:00|1813.3|1812.8|1811.69|1811.19|1813.33|1812.83|1811.5|1811.07|880
1643269200000|2022-01-27 07:40:00|1811.68|1811.18|1811.13|1810.83|1812.2|1811.87|1811.02|1810.61|842
1643269500000|2022-01-27 07:45:00|1811.23|1810.73|1811.39|1810.89|1811.67|1811.17|1810.64|1810.25|809
1643269800000|2022-01-27 07:50:00|1811.42|1810.92|1811.73|1811.23|1811.82|1811.39|1810.78|1810.36|897
1643270100000|2022-01-27 07:55:00|1811.7|1811.2|1811.17|1810.87|1811.93|1811.52|1810.87|1810.47|942
1643270400000|2022-01-27 08:00:00|1811.07|1810.77|1812.01|1811.71|1812.35|1812.04|1810.18|1809.84|1170
1643270700000|2022-01-27 08:05:00|1812|1811.7|1811.4|1811.1|1812.36|1811.98|1809.99|1809.68|1177
1643271000000|2022-01-27 08:10:00|1811.41|1811.11|1811.02|1810.52|1811.51|1811.15|1809.96|1809.63|1160
1643271300000|2022-01-27 08:15:00|1811.03|1810.53|1810.45|1809.95|1811.27|1810.89|1809.75|1809.35|1084
1643271600000|2022-01-27 08:20:00|1810.44|1809.94|1812.26|1811.96|1812.91|1812.52|1810.33|1809.93|1045
1643271900000|2022-01-27 08:25:00|1812.34|1812.04|1813.3|1813|1813.39|1813.02|1811.39|1811.06|1058
1643272200000|2022-01-27 08:30:00|1813.29|1812.99|1812.22|1811.92|1813.4|1813|1811.88|1811.56|1024
1643272500000|2022-01-27 08:35:00|1812.21|1811.91|1811.57|1811.27|1812.54|1812.24|1811.12|1810.73|1008
1643272800000|2022-01-27 08:40:00|1811.54|1811.24|1813.04|1812.74|1813.58|1813.22|1811.51|1811.16|907
1643273100000|2022-01-27 08:45:00|1813.05|1812.75|1814.05|1813.55|1814.19|1813.89|1812.6|1812.18|917
1643273400000|2022-01-27 08:50:00|1814.04|1813.54|1814.61|1814.31|1814.8|1814.42|1813.63|1813.23|775
1643273700000|2022-01-27 08:55:00|1814.62|1814.32|1814.72|1814.22|1815.07|1814.67|1813.84|1813.44|797
1643274000000|2022-01-27 09:00:00|1814.54|1814.24|1814.84|1814.54|1814.95|1814.59|1813.84|1813.43|809
1643274300000|2022-01-27 09:05:00|1814.94|1814.44|1814.97|1814.67|1815.51|1815.14|1814.37|1813.96|836
1643274600000|2022-01-27 09:10:00|1815.07|1814.57|1814.52|1814.02|1815.07|1814.7|1814.14|1813.74|729
1643274900000|2022-01-27 09:15:00|1814.53|1814.03|1814.26|1813.96|1814.66|1814.28|1813.94|1813.54|772
1643275200000|2022-01-27 09:20:00|1814.27|1813.97|1814.56|1814.26|1814.75|1814.43|1813.69|1813.34|763
1643275500000|2022-01-27 09:25:00|1814.55|1814.25|1814.79|1814.49|1815.34|1814.97|1814.54|1814.14|610
1643275800000|2022-01-27 09:30:00|1814.75|1814.45|1814.63|1814.33|1814.9|1814.53|1813.85|1813.53|767
1643276100000|2022-01-27 09:35:00|1814.67|1814.37|1815.44|1815.14|1815.72|1815.37|1814.56|1814.17|861
1643276400000|2022-01-27 09:40:00|1815.45|1815.15|1815.46|1814.96|1815.51|1815.17|1814.62|1814.26|729
1643276700000|2022-01-27 09:45:00|1815.47|1814.97|1815.41|1815.11|1815.84|1815.54|1815.12|1814.76|782
1643277000000|2022-01-27 09:50:00|1815.37|1815.07|1816.88|1816.38|1816.88|1816.51|1815.34|1814.94|726
1643277300000|2022-01-27 09:55:00|1816.87|1816.37|1816.35|1815.85|1816.99|1816.63|1816.07|1815.68|777
1643277600000|2022-01-27 10:00:00|1816.36|1815.86|1816.49|1816.19|1816.73|1816.37|1815.88|1815.56|740
1643277900000|2022-01-27 10:05:00|1816.45|1816.15|1816.44|1816.14|1817.14|1816.8|1816.2|1815.83|736
1643278200000|2022-01-27 10:10:00|1816.46|1816.16|1816.38|1816.08|1817.04|1816.69|1816.16|1815.83|563
1643278500000|2022-01-27 10:15:00|1816.45|1815.95|1816.32|1816.02|1816.85|1816.5|1816.05|1815.68|685
1643278800000|2022-01-27 10:20:00|1816.42|1815.92|1814.79|1814.49|1816.55|1816.24|1814.76|1814.38|722
1643279100000|2022-01-27 10:25:00|1814.92|1814.62|1815.86|1815.56|1815.98|1815.63|1814.69|1814.31|569
1643279400000|2022-01-27 10:30:00|1815.85|1815.55|1815.35|1814.85|1816.14|1815.74|1815.12|1814.77|566
1643279700000|2022-01-27 10:35:00|1815.33|1814.83|1814.67|1814.37|1815.41|1815.03|1814.59|1814.29|488
1643280000000|2022-01-27 10:40:00|1814.66|1814.36|1814.72|1814.42|1815.11|1814.77|1814.6|1814.3|465
1643280300000|2022-01-27 10:45:00|1814.71|1814.41|1813|1812.7|1814.93|1814.53|1812.96|1812.57|662
1643280600000|2022-01-27 10:50:00|1812.99|1812.69|1812.12|1811.82|1813|1812.7|1811.6|1811.28|1046
1643280900000|2022-01-27 10:55:00|1812.16|1811.86|1811.87|1811.57|1812.72|1812.4|1811.74|1811.36|746
1643281200000|2022-01-27 11:00:00|1811.97|1811.47|1810.48|1810.18|1812.05|1811.66|1810.36|1809.97|921
1643281500000|2022-01-27 11:05:00|1810.49|1810.19|1810.21|1809.91|1810.98|1810.58|1810.15|1809.84|795
1643281800000|2022-01-27 11:10:00|1810.22|1809.92|1810.98|1810.68|1811.62|1811.25|1810.12|1809.79|660
1643282100000|2022-01-27 11:15:00|1810.97|1810.67|1810.47|1809.97|1811.17|1810.77|1809.91|1809.58|669
1643282400000|2022-01-27 11:20:00|1810.48|1809.98|1810.22|1809.72|1810.71|1810.4|1809.89|1809.48|657
1643282700000|2022-01-27 11:25:00|1810.12|1809.82|1810.58|1810.28|1811|1810.62|1809.94|1809.55|650
1643283000000|2022-01-27 11:30:00|1810.55|1810.25|1809.35|1809.05|1810.65|1810.25|1809.25|1808.89|712
1643283300000|2022-01-27 11:35:00|1809.37|1809.07|1809.67|1809.17|1810.93|1810.58|1809.24|1808.88|937
1643283600000|2022-01-27 11:40:00|1809.62|1809.12|1808.4|1808.1|1809.69|1809.32|1807.78|1807.4|944
1643283900000|2022-01-27 11:45:00|1808.38|1808.08|1809.08|1808.78|1809.48|1809.1|1808.29|1807.91|823
1643284200000|2022-01-27 11:50:00|1809.07|1808.77|1811.64|1811.14|1812.09|1811.68|1808.94|1808.6|1036
1643284500000|2022-01-27 11:55:00|1811.65|1811.15|1811.61|1811.31|1811.9|1811.52|1810.73|1810.33|942
1643284800000|2022-01-27 12:00:00|1811.63|1811.33|1812.23|1811.93|1812.48|1812.09|1811.34|1810.94|770
1643285100000|2022-01-27 12:05:00|1812.21|1811.91|1812.79|1812.49|1812.98|1812.61|1811.93|1811.55|709
1643285400000|2022-01-27 12:10:00|1812.77|1812.47|1813.23|1812.93|1813.35|1812.96|1812.46|1812.11|680
1643285700000|2022-01-27 12:15:00|1813.34|1812.84|1813.54|1813.04|1813.75|1813.44|1812.96|1812.55|722
1643286000000|2022-01-27 12:20:00|1813.45|1813.15|1813.67|1813.37|1813.95|1813.58|1813.12|1812.72|803
1643286300000|2022-01-27 12:25:00|1813.66|1813.36|1811.54|1811.24|1813.82|1813.43|1811.54|1811.16|802
1643286600000|2022-01-27 12:30:00|1811.51|1811.21|1811.1|1810.8|1812.13|1811.75|1810.87|1810.4|823
1643286900000|2022-01-27 12:35:00|1811.11|1810.81|1809.2|1808.9|1811.21|1810.91|1809.05|1808.68|1068
1643287200000|2022-01-27 12:40:00|1809.15|1808.85|1808.11|1807.61|1809.66|1809.22|1807.94|1807.61|965
1643287500000|2022-01-27 12:45:00|1808.12|1807.62|1809.02|1808.72|1809.23|1808.83|1807.18|1806.86|1190
1643287800000|2022-01-27 12:50:00|1809.03|1808.73|1808.31|1808.01|1810.11|1809.72|1807.97|1807.55|1003
1643288100000|2022-01-27 12:55:00|1808.32|1808.02|1807.32|1807.02|1808.35|1808.02|1806.74|1806.43|1219
1643288400000|2022-01-27 13:00:00|1807.33|1807.03|1806.34|1806.04|1807.73|1807.34|1804.98|1804.66|1591
1643288700000|2022-01-27 13:05:00|1806.35|1806.05|1805.87|1805.57|1809.27|1808.92|1805.86|1805.48|1497
1643289000000|2022-01-27 13:10:00|1805.89|1805.59|1807.55|1807.05|1808.11|1807.75|1804.95|1804.64|1342
1643289300000|2022-01-27 13:15:00|1807.56|1807.06|1808.2|1807.9|1809.75|1809.39|1807.18|1806.78|1208
1643289600000|2022-01-27 13:20:00|1808.24|1807.94|1807.75|1807.45|1809|1808.69|1806.52|1806.17|1517
1643289900000|2022-01-27 13:25:00|1807.66|1807.36|1806.64|1806.14|1807.81|1807.47|1804.94|1804.58|1370
1643290200000|2022-01-27 13:30:00|1806.54|1806.04|1805|1804.5|1806.84|1806.34|1802.68|1802.27|1750
1643290500000|2022-01-27 13:35:00|1805.01|1804.51|1803.4|1803.1|1805.62|1805.23|1803.19|1802.84|1568
1643290800000|2022-01-27 13:40:00|1803.33|1803.03|1803.64|1803.34|1805.36|1805.01|1802.94|1802.5|1453
1643291100000|2022-01-27 13:45:00|1803.6|1803.3|1803.15|1802.85|1803.82|1803.52|1802.69|1802.31|1338
1643291400000|2022-01-27 13:50:00|1803.13|1802.83|1799.94|1799.64|1803.46|1803.06|1799.94|1799.64|1425
1643291700000|2022-01-27 13:55:00|1799.99|1799.69|1800.2|1799.7|1800.41|1800|1798.23|1797.89|1676
1643292000000|2022-01-27 14:00:00|1800.18|1799.68|1801.41|1801.11|1801.62|1801.24|1799.94|1799.64|1444
1643292300000|2022-01-27 14:05:00|1801.43|1801.13|1803.11|1802.61|1803.74|1803.25|1801.05|1800.75|1414
1643292600000|2022-01-27 14:10:00|1803.1|1802.6|1801.81|1801.51|1803.83|1803.43|1801.72|1801.33|1253
1643292900000|2022-01-27 14:15:00|1801.82|1801.52|1798.2|1797.9|1802.11|1801.73|1797.68|1797.38|1197
1643293200000|2022-01-27 14:20:00|1798.17|1797.87|1801.57|1801.27|1802.22|1801.86|1797.92|1797.52|1380
1643293500000|2022-01-27 14:25:00|1801.58|1801.28|1799.38|1799.08|1802.15|1801.78|1799.29|1798.94|1284
1643293800000|2022-01-27 14:30:00|1799.33|1799.03|1803.64|1803.34|1805.04|1804.55|1798.69|1798.39|1907
1643294100000|2022-01-27 14:35:00|1803.7|1803.2|1809.11|1808.81|1809.16|1808.86|1803.48|1803.12|1925
1643294400000|2022-01-27 14:40:00|1809.1|1808.8|1808.19|1807.69|1810.84|1810.37|1807.81|1807.31|1898
1643294700000|2022-01-27 14:45:00|1808.14|1807.64|1807.75|1807.25|1809.2|1808.86|1807.4|1807.04|1572
1643295000000|2022-01-27 14:50:00|1807.76|1807.26|1807.61|1807.31|1809.59|1809.25|1807.55|1807.18|1549
1643295300000|2022-01-27 14:55:00|1807.62|1807.32|1805.93|1805.43|1809.86|1809.49|1805.86|1805.36|1658
1643295600000|2022-01-27 15:00:00|1805.92|1805.42|1806.05|1805.75|1807.82|1807.52|1804.88|1804.58|1640
1643295900000|2022-01-27 15:05:00|1806.06|1805.76|1806.86|1806.56|1807.7|1807.4|1805.47|1805.07|1431
1643296200000|2022-01-27 15:10:00|1806.87|1806.57|1806.3|1805.8|1807.13|1806.78|1806.18|1805.78|1309
1643296500000|2022-01-27 15:15:00|1806.31|1805.81|1803.39|1803.09|1806.66|1806.28|1803.37|1802.98|1340
1643296800000|2022-01-27 15:20:00|1803.42|1803.12|1802.23|1801.93|1804.79|1804.49|1802.17|1801.81|1499
1643297100000|2022-01-27 15:25:00|1802.22|1801.92|1801.1|1800.8|1802.56|1802.26|1801.1|1800.75|1410
1643297400000|2022-01-27 15:30:00|1801.14|1800.84|1797.6|1797.3|1801.24|1800.84|1797.58|1797.28|1619
1643297700000|2022-01-27 15:35:00|1797.59|1797.29|1797.99|1797.69|1799.09|1798.71|1795.92|1795.62|1698
1643298000000|2022-01-27 15:40:00|1798.01|1797.71|1798.69|1798.39|1800.46|1800.11|1797.76|1797.46|1355
1643298300000|2022-01-27 15:45:00|1798.7|1798.4|1796.17|1795.87|1798.98|1798.61|1796.1|1795.76|1380
1643298600000|2022-01-27 15:50:00|1796.15|1795.85|1796.52|1796.22|1797.86|1797.49|1796.15|1795.85|1322
1643298900000|2022-01-27 15:55:00|1796.51|1796.21|1796.79|1796.29|1797.13|1796.83|1795.87|1795.53|1343
1643299200000|2022-01-27 16:00:00|1796.77|1796.27|1798.57|1798.27|1798.65|1798.29|1796.57|1796.25|1274
1643299500000|2022-01-27 16:05:00|1798.66|1798.16|1798.35|1798.05|1798.77|1798.37|1797.44|1797.08|1161
1643299800000|2022-01-27 16:10:00|1798.36|1798.06|1797.09|1796.79|1798.52|1798.14|1796.75|1796.34|1131
1643300100000|2022-01-27 16:15:00|1797.23|1796.73|1796.13|1795.83|1797.61|1797.22|1795.43|1795.05|1162
1643300400000|2022-01-27 16:20:00|1796.05|1795.75|1793.27|1792.97|1796.38|1796|1793.25|1792.95|1165
1643300700000|2022-01-27 16:25:00|1793.3|1793|1795.74|1795.44|1796.41|1796.05|1792.45|1792.13|1433
1643301000000|2022-01-27 16:30:00|1795.73|1795.43|1793.15|1792.65|1796.01|1795.58|1792.67|1792.29|1130
1643301300000|2022-01-27 16:35:00|1793.16|1792.66|1794.47|1793.97|1795.42|1795.12|1793.05|1792.6|1043
1643301600000|2022-01-27 16:40:00|1794.46|1793.96|1795.12|1794.62|1795.16|1794.71|1793.56|1793.24|952
1643301900000|2022-01-27 16:45:00|1795.13|1794.63|1794.4|1793.9|1795.91|1795.49|1794.2|1793.7|972
1643302200000|2022-01-27 16:50:00|1794.41|1793.91|1792.63|1792.13|1794.43|1794.01|1792.1|1791.74|962
1643302500000|2022-01-27 16:55:00|1792.62|1792.12|1793.61|1793.11|1793.68|1793.2|1792.21|1791.71|981
1643302800000|2022-01-27 17:00:00|1793.63|1793.13|1795.02|1794.52|1795.12|1794.67|1793.62|1793.12|850
1643303100000|2022-01-27 17:05:00|1795.03|1794.53|1795.35|1794.85|1795.95|1795.47|1794.52|1794.02|967
1643303400000|2022-01-27 17:10:00|1795.34|1794.84|1795.42|1794.92|1796.04|1795.54|1794.98|1794.54|817
1643303700000|2022-01-27 17:15:00|1795.41|1794.91|1794.63|1794.13|1795.45|1794.95|1794.31|1793.81|783
1643304000000|2022-01-27 17:20:00|1794.65|1794.15|1794.79|1794.29|1795.69|1795.19|1794.47|1793.97|851
1643304300000|2022-01-27 17:25:00|1794.8|1794.3|1793.55|1793.05|1794.89|1794.39|1793.03|1792.53|896
1643304600000|2022-01-27 17:30:00|1793.54|1793.04|1793.33|1792.83|1794.4|1793.93|1793.04|1792.63|904
1643304900000|2022-01-27 17:35:00|1793.34|1792.84|1793.67|1793.17|1793.85|1793.48|1792.84|1792.42|814
1643305200000|2022-01-27 17:40:00|1793.66|1793.16|1794.35|1793.85|1794.98|1794.48|1793.44|1792.94|763
1643305500000|2022-01-27 17:45:00|1794.34|1793.84|1792.55|1792.05|1794.36|1793.89|1792.11|1791.61|1056
1643305800000|2022-01-27 17:50:00|1792.62|1792.12|1795.09|1794.59|1795.59|1795.09|1792.59|1792.09|952
1643306100000|2022-01-27 17:55:00|1795.06|1794.56|1792.81|1792.31|1795.3|1794.8|1792.61|1792.13|994
1643306400000|2022-01-27 18:00:00|1792.78|1792.28|1792.99|1792.49|1793.5|1793|1792.03|1791.64|1179
1643306700000|2022-01-27 18:05:00|1793.03|1792.53|1792.43|1791.93|1793.11|1792.61|1792.31|1791.83|1101
1643307000000|2022-01-27 18:10:00|1792.46|1791.96|1793.91|1793.41|1794.51|1794.01|1792.46|1791.96|1027
1643307300000|2022-01-27 18:15:00|1793.89|1793.39|1795.61|1795.11|1795.69|1795.26|1793.63|1793.13|1127
1643307600000|2022-01-27 18:20:00|1795.6|1795.1|1795.59|1795.09|1796|1795.5|1794.84|1794.43|1033
1643307900000|2022-01-27 18:25:00|1795.61|1795.11|1794.58|1794.08|1796.04|1795.54|1794.11|1793.61|1153
1643308200000|2022-01-27 18:30:00|1794.64|1794.14|1793.81|1793.31|1795.34|1794.88|1793.6|1793.14|1062
1643308500000|2022-01-27 18:35:00|1793.85|1793.35|1793.87|1793.37|1794.11|1793.65|1793.21|1792.71|820
1643308800000|2022-01-27 18:40:00|1793.86|1793.36|1794.04|1793.54|1794.34|1793.84|1793.4|1792.94|811
1643309100000|2022-01-27 18:45:00|1794.06|1793.56|1793.52|1793.02|1794.22|1793.72|1793.5|1793|782
1643309400000|2022-01-27 18:50:00|1793.6|1793.1|1794.41|1793.91|1794.83|1794.33|1793.59|1793.09|813
1643309700000|2022-01-27 18:55:00|1794.38|1793.88|1794.5|1794.2|1794.99|1794.49|1794.09|1793.69|750
1643310000000|2022-01-27 19:00:00|1794.53|1794.23|1795.38|1794.88|1795.55|1795.11|1794.52|1794.12|738
1643310300000|2022-01-27 19:05:00|1795.39|1794.89|1796.22|1795.72|1796.36|1795.86|1795.39|1794.89|795
1643310600000|2022-01-27 19:10:00|1796.2|1795.7|1795.78|1795.28|1796.58|1796.08|1795.77|1795.27|687
1643310900000|2022-01-27 19:15:00|1795.83|1795.33|1795.91|1795.41|1795.95|1795.45|1795.5|1795|603
1643311200000|2022-01-27 19:20:00|1795.93|1795.43|1795.35|1794.85|1795.99|1795.49|1795.34|1794.84|579
1643311500000|2022-01-27 19:25:00|1795.34|1794.84|1794.59|1794.29|1795.37|1794.94|1794.57|1794.18|682
1643311800000|2022-01-27 19:30:00|1794.69|1794.19|1794.64|1794.14|1795.1|1794.6|1794.27|1793.9|779
1643312100000|2022-01-27 19:35:00|1794.65|1794.15|1794.7|1794.2|1794.92|1794.42|1794.36|1793.99|765
1643312400000|2022-01-27 19:40:00|1794.69|1794.19|1794.37|1793.87|1795.04|1794.58|1794.2|1793.76|746
1643312700000|2022-01-27 19:45:00|1794.41|1793.91|1794.13|1793.63|1795.02|1794.52|1794.06|1793.56|764
1643313000000|2022-01-27 19:50:00|1794.11|1793.61|1793.68|1793.18|1794.19|1793.69|1793.38|1792.88|727
1643313300000|2022-01-27 19:55:00|1793.67|1793.17|1793.27|1792.77|1794.2|1793.7|1793.23|1792.73|776
1643313600000|2022-01-27 20:00:00|1793.23|1792.73|1792.82|1792.32|1793.72|1793.22|1792.5|1792|842
1643313900000|2022-01-27 20:05:00|1792.85|1792.35|1793.01|1792.51|1793.04|1792.62|1792.63|1792.21|629
1643314200000|2022-01-27 20:10:00|1793|1792.5|1794.5|1794|1794.58|1794.09|1792.99|1792.49|794
1643314500000|2022-01-27 20:15:00|1794.48|1793.98|1794.83|1794.33|1795.07|1794.57|1793.82|1793.32|848
1643314800000|2022-01-27 20:20:00|1794.82|1794.32|1793.8|1793.3|1795.01|1794.51|1793.68|1793.23|594
1643315100000|2022-01-27 20:25:00|1793.81|1793.31|1794.36|1793.86|1794.46|1794.07|1793.4|1792.96|837
1643315400000|2022-01-27 20:30:00|1794.37|1793.87|1794.77|1794.27|1795.33|1794.83|1794.03|1793.53|894
1643315700000|2022-01-27 20:35:00|1794.8|1794.3|1794.78|1794.28|1794.81|1794.31|1794.02|1793.52|715
1643316000000|2022-01-27 20:40:00|1794.8|1794.3|1795.07|1794.57|1795.32|1794.91|1794.42|1794.01|839
1643316300000|2022-01-27 20:45:00|1795.11|1794.61|1794.84|1794.34|1795.52|1795.02|1794.63|1794.3|841
1643316600000|2022-01-27 20:50:00|1794.88|1794.38|1795.44|1794.94|1795.49|1794.99|1794.74|1794.27|919
1643316900000|2022-01-27 20:55:00|1795.45|1794.95|1795.26|1794.76|1796.05|1795.55|1795.1|1794.7|878
1643317200000|2022-01-27 21:00:00|1795.27|1794.77|1795.9|1795.4|1795.91|1795.52|1795.2|1794.7|547
1643317500000|2022-01-27 21:05:00|1795.96|1795.46|1796.32|1795.82|1796.46|1795.96|1795.68|1795.18|475
1643317800000|2022-01-27 21:10:00|1796.33|1795.83|1796.28|1795.78|1796.37|1795.87|1795.81|1795.31|320
1643318100000|2022-01-27 21:15:00|1796.3|1795.8|1796.36|1795.86|1796.41|1795.91|1796.15|1795.65|303
1643318400000|2022-01-27 21:20:00|1796.35|1795.85|1796.65|1796.15|1796.77|1796.27|1796.24|1795.8|298
1643318700000|2022-01-27 21:25:00|1796.63|1796.13|1796.64|1796.14|1796.95|1796.45|1796.53|1796.03|316
1643319000000|2022-01-27 21:30:00|1796.61|1796.11|1796.47|1795.97|1797.03|1796.53|1796.4|1795.9|530
1643319300000|2022-01-27 21:35:00|1796.4|1795.9|1796.74|1796.24|1796.86|1796.36|1796.4|1795.9|285
1643319600000|2022-01-27 21:40:00|1796.71|1796.21|1796.77|1796.27|1796.85|1796.35|1796.67|1796.17|284
1643319900000|2022-01-27 21:45:00|1796.76|1796.26|1797.16|1796.66|1797.39|1796.89|1796.7|1796.2|379
1643320200000|2022-01-27 21:50:00|1797.19|1796.69|1797.04|1796.54|1797.25|1796.75|1796.92|1796.42|337
1643320500000|2022-01-27 21:55:00|1797.02|1796.52|1797.74|1797.24|1798|1797.5|1796.9|1796.4|478
1643324400000|2022-01-27 23:00:00|1799.24|1795.89|1797.88|1797.38|1799.24|1798.26|1797.74|1795.89|488
1643324700000|2022-01-27 23:05:00|1797.89|1797.39|1797.09|1796.59|1797.93|1797.46|1796.93|1796.43|366
1643325000000|2022-01-27 23:10:00|1797.08|1796.58|1797.88|1797.38|1797.91|1797.41|1796.93|1796.43|326
1643325300000|2022-01-27 23:15:00|1797.87|1797.37|1797.91|1797.41|1798.23|1797.73|1797.85|1797.35|305
1643325600000|2022-01-27 23:20:00|1797.94|1797.44|1797.58|1797.08|1798.11|1797.61|1797.55|1797.05|355
1643325900000|2022-01-27 23:25:00|1797.57|1797.07|1798.28|1797.78|1798.35|1797.85|1797.48|1796.98|317
1643326200000|2022-01-27 23:30:00|1798.32|1797.82|1798.33|1797.83|1798.5|1798.06|1798.01|1797.51|404
1643326500000|2022-01-27 23:35:00|1798.34|1797.84|1797.68|1797.18|1798.59|1798.19|1797.42|1797.01|365
1643326800000|2022-01-27 23:40:00|1797.72|1797.22|1797.95|1797.45|1798.12|1797.62|1797.44|1797|418
1643327100000|2022-01-27 23:45:00|1797.98|1797.48|1797.95|1797.45|1798.07|1797.57|1796.97|1796.54|459
1643327400000|2022-01-27 23:50:00|1797.97|1797.47|1797.32|1796.82|1797.97|1797.47|1797.18|1796.68|402
1643327700000|2022-01-27 23:55:00|1797.33|1796.83|1797.6|1797.1|1797.62|1797.22|1796.95|1796.54|380
1643328000000|2022-01-28 00:00:00|1797.58|1797.08|1796.97|1796.47|1797.62|1797.12|1796.01|1795.61|530
1643328300000|2022-01-28 00:05:00|1796.96|1796.46|1796.42|1795.92|1797.09|1796.64|1796.3|1795.8|369
1643328600000|2022-01-28 00:10:00|1796.43|1795.93|1796.27|1795.77|1796.58|1796.08|1796.04|1795.63|415
1643328900000|2022-01-28 00:15:00|1796.29|1795.79|1796.01|1795.71|1796.54|1796.11|1796.01|1795.6|371
1643329200000|2022-01-28 00:20:00|1796.02|1795.72|1796.23|1795.73|1796.29|1795.92|1795.38|1794.88|447
1643329500000|2022-01-28 00:25:00|1796.17|1795.67|1796.14|1795.64|1796.6|1796.16|1795.89|1795.47|537
1643329800000|2022-01-28 00:30:00|1796.15|1795.65|1795.94|1795.44|1796.61|1796.11|1795.83|1795.42|474
1643330100000|2022-01-28 00:35:00|1795.95|1795.45|1796.36|1796.06|1796.44|1796.06|1795.63|1795.23|392
1643330400000|2022-01-28 00:40:00|1796.46|1795.96|1796.59|1796.09|1796.73|1796.37|1796.01|1795.51|394
1643330700000|2022-01-28 00:45:00|1796.56|1796.06|1797.41|1796.91|1797.51|1797.16|1796.48|1795.98|382
1643331000000|2022-01-28 00:50:00|1797.36|1796.86|1796.74|1796.24|1797.36|1796.86|1796.6|1796.1|412
1643331300000|2022-01-28 00:55:00|1796.73|1796.23|1797.53|1797.03|1797.67|1797.25|1796.5|1796.12|485
1643331600000|2022-01-28 01:00:00|1797.55|1797.05|1797.3|1796.8|1797.98|1797.63|1796.59|1796.2|1126
1643331900000|2022-01-28 01:05:00|1797.2|1796.9|1797.27|1796.77|1797.71|1797.41|1796.47|1796.06|1003
1643332200000|2022-01-28 01:10:00|1797.32|1796.82|1797.55|1797.05|1797.71|1797.21|1797.12|1796.66|691
1643332500000|2022-01-28 01:15:00|1797.53|1797.03|1797.43|1796.93|1797.81|1797.45|1797.13|1796.63|610
1643332800000|2022-01-28 01:20:00|1797.42|1796.92|1798.09|1797.59|1798.37|1797.94|1797.42|1796.92|582
1643333100000|2022-01-28 01:25:00|1798.1|1797.6|1798.82|1798.32|1798.95|1798.64|1797.98|1797.58|670
1643333400000|2022-01-28 01:30:00|1798.8|1798.3|1798.1|1797.6|1799.1|1798.71|1797.97|1797.57|760
1643333700000|2022-01-28 01:35:00|1798.16|1797.86|1798.67|1798.37|1798.86|1798.48|1798.07|1797.68|604
1643334000000|2022-01-28 01:40:00|1798.71|1798.41|1799.44|1799.14|1799.59|1799.24|1798.6|1798.22|688
1643334300000|2022-01-28 01:45:00|1799.54|1799.04|1799.45|1798.95|1799.59|1799.22|1798.69|1798.28|684
1643334600000|2022-01-28 01:50:00|1799.44|1798.94|1799.05|1798.55|1799.51|1799.12|1798.75|1798.36|584
1643334900000|2022-01-28 01:55:00|1798.96|1798.66|1798.99|1798.49|1799.13|1798.7|1798.46|1798.09|602
1643335200000|2022-01-28 02:00:00|1798.84|1798.54|1798.85|1798.35|1799.09|1798.71|1798.33|1797.94|606
1643335500000|2022-01-28 02:05:00|1798.69|1798.39|1798.51|1798.21|1798.82|1798.44|1797.92|1797.57|536
1643335800000|2022-01-28 02:10:00|1798.5|1798.2|1798.1|1797.8|1798.73|1798.33|1797.88|1797.51|566
1643336100000|2022-01-28 02:15:00|1798.11|1797.81|1798.51|1798.01|1798.66|1798.25|1797.89|1797.47|358
1643336400000|2022-01-28 02:20:00|1798.52|1798.02|1798.58|1798.08|1798.87|1798.38|1798.24|1797.84|326
1643336700000|2022-01-28 02:25:00|1798.57|1798.07|1799|1798.5|1799.06|1798.63|1798.15|1797.81|377
1643337000000|2022-01-28 02:30:00|1799.02|1798.52|1798.08|1797.78|1799.03|1798.62|1797.99|1797.57|505
1643337300000|2022-01-28 02:35:00|1798.16|1797.66|1798.1|1797.6|1798.24|1797.92|1797.8|1797.38|493
1643337600000|2022-01-28 02:40:00|1798.12|1797.62|1798.31|1797.81|1798.49|1798.07|1797.94|1797.56|429
1643337900000|2022-01-28 02:45:00|1798.32|1797.82|1798.89|1798.59|1799.04|1798.62|1797.95|1797.51|419
1643338200000|2022-01-28 02:50:00|1798.91|1798.61|1798.76|1798.46|1799.13|1798.74|1798.6|1798.2|396
1643338500000|2022-01-28 02:55:00|1798.78|1798.48|1798.89|1798.59|1799.17|1798.73|1798.67|1798.27|456
1643338800000|2022-01-28 03:00:00|1798.94|1798.44|1798.99|1798.49|1799.21|1798.87|1798.63|1798.23|448
1643339100000|2022-01-28 03:05:00|1799.03|1798.53|1799.27|1798.77|1799.29|1798.79|1798.7|1798.3|423
1643339400000|2022-01-28 03:10:00|1799.26|1798.76|1799.54|1799.04|1799.57|1799.17|1799.1|1798.68|400
1643339700000|2022-01-28 03:15:00|1799.53|1799.03|1799.07|1798.57|1799.66|1799.16|1798.89|1798.43|427
1643340000000|2022-01-28 03:20:00|1799.08|1798.58|1799.61|1799.11|1799.66|1799.16|1798.92|1798.52|451
1643340300000|2022-01-28 03:25:00|1799.59|1799.09|1799.7|1799.2|1799.72|1799.28|1799.25|1798.85|477
1643340600000|2022-01-28 03:30:00|1799.58|1799.08|1799.35|1798.85|1799.71|1799.21|1799.12|1798.72|406
1643340900000|2022-01-28 03:35:00|1799.33|1798.83|1799.18|1798.68|1799.34|1798.89|1798.83|1798.35|375
1643341200000|2022-01-28 03:40:00|1799.17|1798.67|1798.95|1798.45|1799.29|1798.79|1798.72|1798.33|360
1643341500000|2022-01-28 03:45:00|1798.94|1798.44|1799.13|1798.63|1799.36|1798.94|1798.83|1798.43|254
1643341800000|2022-01-28 03:50:00|1799.12|1798.62|1799.57|1799.07|1799.62|1799.12|1799.09|1798.61|300
1643342100000|2022-01-28 03:55:00|1799.58|1799.08|1799.42|1798.92|1799.67|1799.17|1799.32|1798.84|285
1643342400000|2022-01-28 04:00:00|1799.41|1798.91|1799.44|1798.94|1799.74|1799.24|1799.31|1798.83|345
1643342700000|2022-01-28 04:05:00|1799.42|1798.92|1799.36|1798.86|1799.59|1799.12|1799.14|1798.72|271
1643343000000|2022-01-28 04:10:00|1799.39|1798.89|1799.08|1798.58|1799.39|1798.9|1798.78|1798.33|285
1643343300000|2022-01-28 04:15:00|1799.09|1798.59|1798.92|1798.42|1799.09|1798.59|1798.64|1798.2|275
1643343600000|2022-01-28 04:20:00|1798.93|1798.43|1798.73|1798.23|1799.05|1798.62|1798.61|1798.22|293
1643343900000|2022-01-28 04:25:00|1798.61|1798.31|1798.77|1798.27|1798.92|1798.49|1798.23|1797.83|372
1643344200000|2022-01-28 04:30:00|1798.79|1798.29|1798.55|1798.05|1798.93|1798.51|1798.33|1797.85|376
1643344500000|2022-01-28 04:35:00|1798.53|1798.03|1798.79|1798.29|1798.9|1798.47|1798.08|1797.64|344
1643344800000|2022-01-28 04:40:00|1798.82|1798.32|1799.06|1798.76|1799.12|1798.82|1798.65|1798.26|259
1643345100000|2022-01-28 04:45:00|1799.01|1798.71|1798.89|1798.39|1799.31|1798.91|1798.78|1798.35|282
1643345400000|2022-01-28 04:50:00|1798.88|1798.38|1798.4|1797.9|1798.96|1798.54|1798.32|1797.88|223
1643345700000|2022-01-28 04:55:00|1798.41|1797.91|1798.88|1798.38|1798.98|1798.58|1798.22|1797.81|337
1643346000000|2022-01-28 05:00:00|1798.94|1798.44|1798.16|1797.66|1798.99|1798.6|1798.05|1797.65|303
1643346300000|2022-01-28 05:05:00|1798.15|1797.65|1797.74|1797.24|1798.18|1797.78|1797.64|1797.19|389
1643346600000|2022-01-28 05:10:00|1797.7|1797.2|1798.29|1797.79|1798.29|1797.79|1797.6|1797.17|387
1643346900000|2022-01-28 05:15:00|1798.28|1797.78|1798.9|1798.6|1799.01|1798.63|1798.24|1797.74|446
1643347200000|2022-01-28 05:20:00|1798.93|1798.63|1798.58|1798.08|1798.93|1798.63|1798.4|1798.04|331
1643347500000|2022-01-28 05:25:00|1798.59|1798.09|1798.88|1798.58|1798.97|1798.62|1798.33|1797.87|358
1643347800000|2022-01-28 05:30:00|1798.87|1798.57|1798.94|1798.44|1799.13|1798.76|1797.81|1797.5|631
1643348100000|2022-01-28 05:35:00|1798.93|1798.43|1797.65|1797.15|1798.93|1798.61|1797.58|1797.15|636
1643348400000|2022-01-28 05:40:00|1797.67|1797.17|1798.09|1797.59|1798.14|1797.72|1797.4|1796.9|593
1643348700000|2022-01-28 05:45:00|1798.1|1797.6|1798.17|1797.67|1798.45|1797.95|1798.02|1797.52|410
1643349000000|2022-01-28 05:50:00|1798.2|1797.7|1798.08|1797.58|1798.66|1798.21|1798.07|1797.57|420
1643349300000|2022-01-28 05:55:00|1798.09|1797.59|1797.75|1797.25|1798.46|1797.96|1797.69|1797.19|482
1643349600000|2022-01-28 06:00:00|1797.71|1797.21|1798.47|1797.97|1798.53|1798.03|1797.67|1797.17|578
1643349900000|2022-01-28 06:05:00|1798.49|1797.99|1798.74|1798.24|1798.84|1798.42|1797.87|1797.49|574
1643350200000|2022-01-28 06:10:00|1798.75|1798.25|1798.37|1797.87|1799.02|1798.62|1798.03|1797.56|697
1643350500000|2022-01-28 06:15:00|1798.36|1797.86|1798.26|1797.76|1798.39|1798.05|1797.69|1797.29|597
1643350800000|2022-01-28 06:20:00|1798.3|1797.8|1798.25|1797.75|1798.35|1797.89|1797.81|1797.31|482
1643351100000|2022-01-28 06:25:00|1798.2|1797.7|1797.57|1797.07|1798.29|1797.99|1797.43|1797.06|546
1643351400000|2022-01-28 06:30:00|1797.59|1797.09|1797.94|1797.44|1798.18|1797.75|1797.07|1796.68|567
1643351700000|2022-01-28 06:35:00|1797.95|1797.45|1798.1|1797.8|1798.35|1797.98|1797.58|1797.14|565
1643352000000|2022-01-28 06:40:00|1798.09|1797.79|1798.15|1797.65|1798.29|1797.92|1797.6|1797.2|480
1643352300000|2022-01-28 06:45:00|1798.17|1797.67|1797.59|1797.29|1798.22|1797.76|1797.11|1796.71|579
1643352600000|2022-01-28 06:50:00|1797.58|1797.28|1797.79|1797.29|1797.88|1797.49|1797.06|1796.64|537
1643352900000|2022-01-28 06:55:00|1797.78|1797.28|1797.57|1797.07|1798.29|1797.9|1797.34|1796.89|593
1643353200000|2022-01-28 07:00:00|1797.6|1797.1|1796.97|1796.47|1797.6|1797.14|1796.04|1795.62|830
1643353500000|2022-01-28 07:05:00|1796.96|1796.46|1796.61|1796.31|1798.02|1797.64|1796.61|1796.31|743
1643353800000|2022-01-28 07:10:00|1796.63|1796.33|1796.97|1796.67|1797.23|1796.83|1796.42|1796.01|768
1643354100000|2022-01-28 07:15:00|1797.04|1796.74|1797.15|1796.65|1797.72|1797.33|1796.49|1796.08|695
1643354400000|2022-01-28 07:20:00|1797.16|1796.66|1796.66|1796.16|1797.16|1796.66|1796.02|1795.68|772
1643354700000|2022-01-28 07:25:00|1796.65|1796.15|1796.77|1796.47|1797.21|1796.77|1795.97|1795.61|733
1643355000000|2022-01-28 07:30:00|1796.76|1796.46|1797.14|1796.64|1797.51|1797.1|1796.74|1796.35|684
1643355300000|2022-01-28 07:35:00|1797.13|1796.63|1796.54|1796.04|1797.88|1797.46|1796.43|1796.02|636
1643355600000|2022-01-28 07:40:00|1796.53|1796.03|1798.04|1797.54|1798.11|1797.75|1796.33|1795.93|592
1643355900000|2022-01-28 07:45:00|1798.07|1797.57|1796.77|1796.27|1798.09|1797.64|1796.66|1796.22|586
1643356200000|2022-01-28 07:50:00|1796.71|1796.21|1796.45|1795.95|1796.78|1796.35|1796.06|1795.56|616
1643356500000|2022-01-28 07:55:00|1796.49|1795.99|1796.12|1795.82|1796.58|1796.19|1795.93|1795.59|682
1643356800000|2022-01-28 08:00:00|1796.05|1795.75|1794.15|1793.65|1796.05|1795.75|1793.99|1793.65|962
1643357100000|2022-01-28 08:05:00|1794.14|1793.64|1795.08|1794.78|1795.13|1794.78|1793.89|1793.51|815
1643357400000|2022-01-28 08:10:00|1795.1|1794.8|1793.89|1793.59|1795.27|1794.87|1793.89|1793.48|732
1643357700000|2022-01-28 08:15:00|1793.91|1793.61|1793.72|1793.42|1794.43|1794.13|1793.6|1793.3|754
1643358000000|2022-01-28 08:20:00|1793.71|1793.41|1794.48|1794.18|1794.6|1794.23|1793.62|1793.21|756
1643358300000|2022-01-28 08:25:00|1794.5|1794.2|1793.57|1793.27|1794.55|1794.23|1792.85|1792.53|858
1643358600000|2022-01-28 08:30:00|1793.56|1793.26|1793.09|1792.59|1794.47|1794.07|1792.63|1792.3|1001
1643358900000|2022-01-28 08:35:00|1793.02|1792.72|1792.94|1792.44|1793.56|1793.18|1792.53|1792.15|775
1643359200000|2022-01-28 08:40:00|1792.96|1792.46|1793.11|1792.81|1793.84|1793.48|1792.05|1791.75|845
1643359500000|2022-01-28 08:45:00|1793.1|1792.8|1792.84|1792.54|1793.3|1792.93|1792.48|1792.12|869
1643359800000|2022-01-28 08:50:00|1792.83|1792.53|1793.61|1793.31|1794.07|1793.69|1792.83|1792.45|773
1643360100000|2022-01-28 08:55:00|1793.56|1793.26|1792.68|1792.18|1793.69|1793.36|1792.2|1791.82|888
1643360400000|2022-01-28 09:00:00|1792.66|1792.16|1792.32|1792.02|1792.81|1792.42|1792.06|1791.68|743
1643360700000|2022-01-28 09:05:00|1792.33|1792.03|1792.03|1791.73|1792.68|1792.36|1792.01|1791.64|774
1643361000000|2022-01-28 09:10:00|1792.04|1791.74|1791.34|1791.04|1792.3|1791.93|1791.26|1790.88|695
1643361300000|2022-01-28 09:15:00|1791.23|1790.93|1790.85|1790.55|1791.8|1791.44|1790.14|1789.73|851
1643361600000|2022-01-28 09:20:00|1790.87|1790.57|1791.18|1790.88|1791.3|1790.95|1790.66|1790.27|655
1643361900000|2022-01-28 09:25:00|1791.19|1790.89|1791.3|1791|1791.51|1791.1|1790.76|1790.43|567
1643362200000|2022-01-28 09:30:00|1791.31|1791.01|1792.63|1792.33|1793.19|1792.79|1791.29|1790.95|814
1643362500000|2022-01-28 09:35:00|1792.65|1792.35|1792.61|1792.31|1793.24|1792.87|1792.36|1792.04|548
1643362800000|2022-01-28 09:40:00|1792.54|1792.24|1792.48|1791.98|1792.81|1792.44|1792.23|1791.85|545
1643363100000|2022-01-28 09:45:00|1792.39|1792.09|1792.53|1792.23|1792.96|1792.57|1792.16|1791.83|567
1643363400000|2022-01-28 09:50:00|1792.56|1792.26|1791.66|1791.36|1792.72|1792.32|1791.54|1791.19|543
1643363700000|2022-01-28 09:55:00|1791.65|1791.35|1791.56|1791.26|1792.27|1791.9|1791.38|1790.99|666
1643364000000|2022-01-28 10:00:00|1791.6|1791.3|1791.48|1791.18|1791.92|1791.62|1791.15|1790.8|586
1643364300000|2022-01-28 10:05:00|1791.45|1791.15|1791.14|1790.84|1791.57|1791.24|1790.99|1790.64|535
1643364600000|2022-01-28 10:10:00|1791.13|1790.83|1791.37|1790.87|1791.48|1791.15|1790.93|1790.62|477
1643364900000|2022-01-28 10:15:00|1791.36|1790.86|1790.95|1790.65|1791.4|1791.01|1790.36|1789.98|590
1643365200000|2022-01-28 10:20:00|1790.93|1790.63|1790.5|1790.2|1791.01|1790.7|1790.22|1789.86|646
1643365500000|2022-01-28 10:25:00|1790.52|1790.22|1790.33|1790.03|1790.76|1790.38|1790.22|1789.85|706
1643365800000|2022-01-28 10:30:00|1790.34|1790.04|1790.38|1790.08|1790.68|1790.28|1789.91|1789.61|621
1643366100000|2022-01-28 10:35:00|1790.4|1790.1|1789.82|1789.32|1790.56|1790.2|1788.77|1788.41|721
1643366400000|2022-01-28 10:40:00|1789.79|1789.29|1789.62|1789.32|1790.53|1790.16|1789.23|1788.84|635
1643366700000|2022-01-28 10:45:00|1789.63|1789.33|1788.77|1788.47|1789.73|1789.36|1788.55|1788.19|542
1643367000000|2022-01-28 10:50:00|1788.79|1788.49|1787.42|1787.12|1788.88|1788.49|1787.36|1786.97|720
1643367300000|2022-01-28 10:55:00|1787.44|1787.14|1787.37|1787.07|1787.98|1787.59|1786.7|1786.36|766
1643367600000|2022-01-28 11:00:00|1787.39|1787.09|1786.19|1785.89|1787.83|1787.43|1786.1|1785.8|693
1643367900000|2022-01-28 11:05:00|1786.17|1785.87|1782.59|1782.09|1786.33|1785.95|1782.28|1781.93|1136
1643368200000|2022-01-28 11:10:00|1782.6|1782.1|1780.74|1780.44|1783.37|1783.04|1780.64|1780.31|1217
1643368500000|2022-01-28 11:15:00|1780.73|1780.43|1781.93|1781.43|1781.93|1781.57|1780.46|1780.07|1010
1643368800000|2022-01-28 11:20:00|1781.86|1781.56|1782.87|1782.57|1783.01|1782.66|1781.64|1781.34|816
1643369100000|2022-01-28 11:25:00|1782.89|1782.59|1784.04|1783.74|1784.29|1783.9|1782.88|1782.48|833
1643369400000|2022-01-28 11:30:00|1784.07|1783.77|1783.81|1783.51|1784.15|1783.77|1782.8|1782.34|778
1643369700000|2022-01-28 11:35:00|1783.79|1783.49|1784.17|1783.87|1784.4|1784.03|1783.25|1782.86|685
1643370000000|2022-01-28 11:40:00|1784.18|1783.88|1784.66|1784.16|1785.09|1784.7|1784.04|1783.63|830
1643370300000|2022-01-28 11:45:00|1784.54|1784.24|1785.04|1784.74|1785.4|1784.99|1784.17|1783.81|646
1643370600000|2022-01-28 11:50:00|1785.14|1784.64|1785.65|1785.35|1786.3|1785.96|1784.65|1784.35|806
1643370900000|2022-01-28 11:55:00|1785.63|1785.33|1785.82|1785.52|1786.1|1785.7|1785.33|1784.93|660
1643371200000|2022-01-28 12:00:00|1785.78|1785.48|1786.69|1786.39|1787.04|1786.67|1784.85|1784.55|916
1643371500000|2022-01-28 12:05:00|1786.68|1786.38|1786.35|1786.05|1787.25|1786.85|1785.81|1785.45|744
1643371800000|2022-01-28 12:10:00|1786.34|1786.04|1788.13|1787.63|1788.16|1787.86|1786.34|1785.94|743
1643372100000|2022-01-28 12:15:00|1788.02|1787.72|1787.77|1787.27|1788.6|1788.22|1787.44|1787.07|750
1643372400000|2022-01-28 12:20:00|1787.67|1787.37|1788.25|1787.95|1788.58|1788.19|1787.43|1787.13|775
1643372700000|2022-01-28 12:25:00|1788.31|1788.01|1788.59|1788.29|1788.99|1788.58|1787.73|1787.39|811
1643373000000|2022-01-28 12:30:00|1788.61|1788.31|1789.81|1789.51|1790.86|1790.49|1788.55|1788.18|886
1643373300000|2022-01-28 12:35:00|1789.8|1789.5|1789.67|1789.17|1790.63|1790.26|1789.57|1789.17|726
1643373600000|2022-01-28 12:40:00|1789.68|1789.18|1788.87|1788.37|1790.26|1789.88|1788.35|1788.05|746
1643373900000|2022-01-28 12:45:00|1788.88|1788.38|1787.59|1787.29|1789.2|1788.88|1787.54|1787.17|741
1643374200000|2022-01-28 12:50:00|1787.56|1787.26|1785.95|1785.45|1787.72|1787.33|1785.12|1784.82|865
1643374500000|2022-01-28 12:55:00|1786|1785.5|1786.19|1785.69|1786.37|1786.04|1785.32|1784.93|792
1643374800000|2022-01-28 13:00:00|1786.16|1785.86|1785.03|1784.73|1786.52|1786.22|1784.88|1784.56|1021
1643375100000|2022-01-28 13:05:00|1785.04|1784.74|1787.79|1787.49|1787.9|1787.57|1785.04|1784.74|1225
1643375400000|2022-01-28 13:10:00|1787.74|1787.44|1790.72|1790.42|1790.94|1790.55|1787.64|1787.34|1305
1643375700000|2022-01-28 13:15:00|1790.71|1790.41|1791.11|1790.81|1792.84|1792.54|1790.68|1790.38|1521
1643376000000|2022-01-28 13:20:00|1791.15|1790.85|1786.58|1786.28|1791.51|1791.21|1786.49|1786.13|1503
1643376300000|2022-01-28 13:25:00|1786.59|1786.29|1785.76|1785.26|1786.74|1786.44|1785.36|1784.93|1168
1643376600000|2022-01-28 13:30:00|1785.86|1785.36|1786.8|1786.3|1789.34|1789.04|1785.78|1785.28|1984
1643376900000|2022-01-28 13:35:00|1786.79|1786.29|1788.72|1788.22|1791.44|1791.02|1786.04|1785.58|1852
1643377200000|2022-01-28 13:40:00|1788.74|1788.24|1786.76|1786.46|1790.45|1790.09|1786.54|1786.04|1737
1643377500000|2022-01-28 13:45:00|1786.75|1786.45|1785.12|1784.82|1788.23|1787.93|1785.12|1784.82|1599
1643377800000|2022-01-28 13:50:00|1785.15|1784.85|1785.17|1784.87|1786.33|1786.03|1784.69|1784.32|1518
1643378100000|2022-01-28 13:55:00|1785.16|1784.86|1786.54|1786.24|1787.74|1787.44|1784.67|1784.35|1414
1643378400000|2022-01-28 14:00:00|1786.65|1786.35|1788.62|1788.32|1788.92|1788.52|1786.52|1786.17|1269
1643378700000|2022-01-28 14:05:00|1788.61|1788.31|1788.19|1787.89|1789.18|1788.82|1787.33|1786.98|1259
1643379000000|2022-01-28 14:10:00|1788.34|1788.04|1785.96|1785.66|1788.5|1788.1|1785.93|1785.57|1179
1643379300000|2022-01-28 14:15:00|1786.03|1785.73|1783.58|1783.28|1786.09|1785.79|1782.56|1782.24|1549
1643379600000|2022-01-28 14:20:00|1783.55|1783.25|1782.25|1781.95|1783.73|1783.43|1782.18|1781.84|1280
1643379900000|2022-01-28 14:25:00|1782.26|1781.96|1783.85|1783.55|1784.13|1783.73|1780.91|1780.61|1345
1643380200000|2022-01-28 14:30:00|1783.81|1783.51|1784.36|1783.86|1784.75|1784.29|1782.54|1782.11|1430
1643380500000|2022-01-28 14:35:00|1784.41|1783.91|1785.16|1784.86|1786.24|1785.77|1784.13|1783.67|1447
1643380800000|2022-01-28 14:40:00|1785.19|1784.89|1786.9|1786.4|1786.94|1786.51|1784.8|1784.35|1481
1643381100000|2022-01-28 14:45:00|1786.81|1786.51|1787.95|1787.65|1788.05|1787.75|1785.83|1785.43|1643
1643381400000|2022-01-28 14:50:00|1787.92|1787.62|1788.63|1788.33|1789.82|1789.52|1787.04|1786.74|1719
1643381700000|2022-01-28 14:55:00|1788.66|1788.36|1786.84|1786.34|1788.8|1788.5|1786.82|1786.32|1520
1643382000000|2022-01-28 15:00:00|1786.86|1786.36|1787.74|1787.44|1788.33|1788.03|1786.32|1786.02|1732
1643382300000|2022-01-28 15:05:00|1787.73|1787.43|1789.76|1789.46|1790.35|1790.05|1787.44|1787.07|1542
1643382600000|2022-01-28 15:10:00|1789.79|1789.49|1788.17|1787.87|1793.22|1792.92|1787.96|1787.62|1630
1643382900000|2022-01-28 15:15:00|1788.16|1787.86|1786.33|1786.03|1788.91|1788.61|1783.73|1783.33|1539
1643383200000|2022-01-28 15:20:00|1786.31|1786.01|1785.11|1784.81|1786.46|1786.16|1784.81|1784.41|1447
1643383500000|2022-01-28 15:25:00|1785.1|1784.8|1784.68|1784.38|1785.26|1784.96|1784.08|1783.69|1233
1643383800000|2022-01-28 15:30:00|1784.71|1784.41|1782.99|1782.69|1785.35|1784.96|1782.11|1781.81|1455
1643384100000|2022-01-28 15:35:00|1783.06|1782.76|1784.41|1783.91|1784.47|1784.07|1782.69|1782.31|1331
1643384400000|2022-01-28 15:40:00|1784.39|1783.89|1784.07|1783.77|1785.02|1784.54|1782.7|1782.32|1304
1643384700000|2022-01-28 15:45:00|1784.01|1783.71|1786.49|1786.19|1786.68|1786.31|1783.17|1782.85|1461
1643385000000|2022-01-28 15:50:00|1786.51|1786.21|1785.59|1785.29|1786.73|1786.36|1785.14|1784.79|1338
1643385300000|2022-01-28 15:55:00|1785.57|1785.27|1783.02|1782.72|1785.79|1785.49|1782.93|1782.58|1297
1643385600000|2022-01-28 16:00:00|1783.07|1782.77|1784.26|1783.96|1784.98|1784.6|1782.94|1782.59|1318
1643385900000|2022-01-28 16:05:00|1784.25|1783.95|1783|1782.7|1784.6|1784.22|1782.95|1782.61|1081
1643386200000|2022-01-28 16:10:00|1782.99|1782.69|1784.74|1784.44|1785.18|1784.79|1782.7|1782.32|1151
1643386500000|2022-01-28 16:15:00|1784.75|1784.45|1785.9|1785.6|1786.11|1785.77|1784.75|1784.45|1227
1643386800000|2022-01-28 16:20:00|1785.87|1785.57|1785.37|1784.87|1786.69|1786.37|1784.96|1784.65|1211
1643387100000|2022-01-28 16:25:00|1785.38|1784.88|1784.58|1784.28|1785.68|1785.28|1784.24|1783.84|1233
1643387400000|2022-01-28 16:30:00|1784.61|1784.31|1785.91|1785.61|1786.48|1786.13|1784.48|1784.17|1247
1643387700000|2022-01-28 16:35:00|1785.88|1785.58|1784.55|1784.05|1786.73|1786.36|1784.4|1784.05|1067
1643388000000|2022-01-28 16:40:00|1784.42|1784.12|1782.85|1782.55|1784.56|1784.21|1782.42|1782.12|1133
1643388300000|2022-01-28 16:45:00|1782.86|1782.56|1783.11|1782.81|1783.66|1783.27|1782.68|1782.38|976
1643388600000|2022-01-28 16:50:00|1783.14|1782.84|1783.63|1783.33|1784.53|1784.13|1783|1782.68|885
1643388900000|2022-01-28 16:55:00|1783.62|1783.32|1785.54|1785.04|1785.54|1785.13|1783.41|1783.03|943
1643389200000|2022-01-28 17:00:00|1785.45|1785.15|1785.09|1784.79|1786.03|1785.71|1784.87|1784.47|871
1643389500000|2022-01-28 17:05:00|1785.1|1784.8|1785.42|1785.12|1785.67|1785.34|1784.94|1784.63|757
1643389800000|2022-01-28 17:10:00|1785.35|1785.05|1783.59|1783.29|1785.44|1785.14|1783.53|1783.21|663
1643390100000|2022-01-28 17:15:00|1783.57|1783.27|1782.51|1782.21|1783.73|1783.34|1782.43|1782.08|804
1643390400000|2022-01-28 17:20:00|1782.52|1782.22|1783.02|1782.52|1783.59|1783.2|1782.18|1781.78|949
1643390700000|2022-01-28 17:25:00|1783.01|1782.51|1783.52|1783.02|1783.68|1783.29|1782.49|1782.19|801
1643391000000|2022-01-28 17:30:00|1783.53|1783.03|1782.88|1782.58|1783.79|1783.39|1782.72|1782.32|769
1643391300000|2022-01-28 17:35:00|1782.87|1782.57|1782.41|1782.11|1783.32|1782.92|1782.16|1781.74|750
1643391600000|2022-01-28 17:40:00|1782.43|1782.13|1783.71|1783.21|1783.71|1783.31|1782.26|1781.76|813
1643391900000|2022-01-28 17:45:00|1783.7|1783.2|1784.21|1783.91|1784.45|1784.05|1783.46|1783.03|688
1643392200000|2022-01-28 17:50:00|1784.2|1783.9|1784.5|1784.2|1784.88|1784.54|1783.94|1783.54|661
1643392500000|2022-01-28 17:55:00|1784.51|1784.21|1784.33|1783.83|1784.88|1784.55|1784.06|1783.66|695
1643392800000|2022-01-28 18:00:00|1784.26|1783.96|1786.2|1785.9|1787.35|1787.05|1784.25|1783.91|1061
1643393100000|2022-01-28 18:05:00|1786.21|1785.91|1785.34|1785.04|1786.6|1786.26|1785.31|1784.92|826
1643393400000|2022-01-28 18:10:00|1785.35|1785.05|1787.18|1786.88|1787.42|1787.07|1785.32|1784.95|671
1643393700000|2022-01-28 18:15:00|1787.13|1786.83|1786.92|1786.62|1787.25|1786.88|1786.51|1786.13|659
1643394000000|2022-01-28 18:20:00|1786.9|1786.6|1786.89|1786.39|1786.98|1786.6|1786.19|1785.79|751
1643394300000|2022-01-28 18:25:00|1786.9|1786.4|1785.94|1785.44|1787.02|1786.66|1785.71|1785.32|893
1643394600000|2022-01-28 18:30:00|1785.95|1785.45|1787.55|1787.25|1788.29|1787.93|1785.95|1785.45|759
1643394900000|2022-01-28 18:35:00|1787.54|1787.24|1788.16|1787.66|1788.29|1787.98|1787.5|1787.12|584
1643395200000|2022-01-28 18:40:00|1788.15|1787.65|1788.12|1787.62|1788.65|1788.29|1787.72|1787.32|583
1643395500000|2022-01-28 18:45:00|1787.99|1787.69|1786.82|1786.52|1788.12|1787.72|1786.82|1786.39|573
1643395800000|2022-01-28 18:50:00|1786.92|1786.42|1786.99|1786.69|1787.36|1786.97|1786.58|1786.27|522
1643396100000|2022-01-28 18:55:00|1786.97|1786.67|1786.93|1786.43|1787.42|1787.02|1786.68|1786.33|509
1643396400000|2022-01-28 19:00:00|1786.84|1786.54|1786.95|1786.65|1787.33|1787.01|1786.71|1786.33|499
1643396700000|2022-01-28 19:05:00|1786.96|1786.66|1785.68|1785.18|1787.22|1786.82|1785.49|1785.16|639
1643397000000|2022-01-28 19:10:00|1785.59|1785.29|1784.78|1784.48|1785.82|1785.42|1784.7|1784.29|549
1643397300000|2022-01-28 19:15:00|1784.77|1784.47|1784.95|1784.45|1785.37|1785.02|1784.68|1784.28|552
1643397600000|2022-01-28 19:20:00|1784.94|1784.44|1785.11|1784.61|1785.73|1785.33|1784.58|1784.17|614
1643397900000|2022-01-28 19:25:00|1785.1|1784.6|1785.17|1784.67|1785.52|1785.12|1784.75|1784.33|477
1643398200000|2022-01-28 19:30:00|1785.18|1784.68|1785.2|1784.7|1785.23|1784.87|1784.77|1784.38|576
1643398500000|2022-01-28 19:35:00|1785.07|1784.77|1784.9|1784.6|1785.73|1785.31|1784.73|1784.33|533
1643398800000|2022-01-28 19:40:00|1785|1784.5|1785.17|1784.67|1785.27|1784.9|1784.74|1784.34|566
1643399100000|2022-01-28 19:45:00|1785.09|1784.59|1785.49|1785.19|1785.86|1785.47|1785.03|1784.57|498
1643399400000|2022-01-28 19:50:00|1785.51|1785.21|1786.11|1785.61|1786.11|1785.72|1785.48|1784.99|567
1643399700000|2022-01-28 19:55:00|1786.1|1785.6|1787.28|1786.78|1787.42|1787.07|1785.85|1785.44|741
1643400000000|2022-01-28 20:00:00|1787.27|1786.77|1788.13|1787.63|1788.35|1787.85|1787.11|1786.61|817
1643400300000|2022-01-28 20:05:00|1788.14|1787.64|1788.35|1787.85|1788.55|1788.09|1787.76|1787.26|522
1643400600000|2022-01-28 20:10:00|1788.38|1787.88|1789.06|1788.56|1789.2|1788.7|1788.25|1787.75|639
1643400900000|2022-01-28 20:15:00|1789.07|1788.57|1788.95|1788.45|1789.2|1788.7|1788.67|1788.17|630
1643401200000|2022-01-28 20:20:00|1788.93|1788.43|1789.29|1788.79|1789.41|1788.91|1788.73|1788.23|558
1643401500000|2022-01-28 20:25:00|1789.32|1788.82|1789.27|1788.77|1789.45|1788.95|1788.89|1788.39|590
1643401800000|2022-01-28 20:30:00|1789.26|1788.76|1788.59|1788.09|1789.31|1788.81|1788.57|1788.07|615
1643402100000|2022-01-28 20:35:00|1788.57|1788.07|1788.52|1788.02|1788.94|1788.44|1788.35|1787.85|670
1643402400000|2022-01-28 20:40:00|1788.54|1788.04|1789.11|1788.61|1789.37|1788.87|1788.48|1787.98|576
1643402700000|2022-01-28 20:45:00|1789.12|1788.62|1788.77|1788.27|1789.12|1788.62|1788.44|1787.94|575
1643403000000|2022-01-28 20:50:00|1788.76|1788.26|1789.58|1789.08|1789.71|1789.21|1788.6|1788.1|625
1643403300000|2022-01-28 20:55:00|1789.59|1789.09|1789.12|1788.62|1789.82|1789.32|1788.99|1788.49|702
1643403600000|2022-01-28 21:00:00|1789.14|1788.64|1789.42|1788.92|1789.52|1789.06|1788.84|1788.34|531
1643403900000|2022-01-28 21:05:00|1789.41|1788.91|1789.88|1789.38|1789.9|1789.4|1789.33|1788.83|337
1643404200000|2022-01-28 21:10:00|1789.9|1789.4|1790.4|1789.9|1790.46|1789.96|1789.87|1789.37|315
1643404500000|2022-01-28 21:15:00|1790.39|1789.89|1790.26|1789.76|1790.54|1790.04|1790.15|1789.68|310
1643404800000|2022-01-28 21:20:00|1790.25|1789.75|1790.35|1789.85|1790.4|1789.9|1790.05|1789.55|243
1643405100000|2022-01-28 21:25:00|1790.34|1789.84|1790.25|1789.75|1790.66|1790.16|1789.78|1789.28|237
1643405400000|2022-01-28 21:30:00|1790.23|1789.73|1791.16|1790.66|1791.26|1790.76|1790.18|1789.68|273
1643405700000|2022-01-28 21:35:00|1791.21|1790.71|1791.26|1790.76|1791.32|1790.82|1790.9|1790.4|218
1643406000000|2022-01-28 21:40:00|1791.27|1790.77|1791.49|1790.99|1791.52|1791.02|1791.07|1790.57|244
1643406300000|2022-01-28 21:45:00|1791.43|1790.93|1791.63|1791.13|1791.73|1791.23|1791.23|1790.73|238
1643406600000|2022-01-28 21:50:00|1791.67|1791.17|1792.03|1791.53|1792.07|1791.57|1791.51|1791.01|259
1643406900000|2022-01-28 21:55:00|1792.05|1791.55|1792.03|1791.53|1794.28|1792.05|1791.08|1788.81|379
1643583600000|2022-01-30 23:00:00|1790.77|1790.27|1789.57|1789.07|1790.77|1790.27|1789.36|1788.86|628
1643583900000|2022-01-30 23:05:00|1789.52|1789.02|1789.62|1789.12|1790.57|1790.2|1789.3|1788.9|650
1643584200000|2022-01-30 23:10:00|1789.53|1789.03|1789.66|1789.16|1789.67|1789.19|1788.6|1788.1|515
1643584500000|2022-01-30 23:15:00|1789.67|1789.17|1790.29|1789.79|1790.39|1789.89|1789.64|1789.14|407
1643584800000|2022-01-30 23:20:00|1790.28|1789.78|1790.61|1790.11|1790.73|1790.23|1790.16|1789.66|268
1643585100000|2022-01-30 23:25:00|1790.6|1790.1|1790.28|1789.78|1790.95|1790.45|1790.09|1789.59|268
1643585400000|2022-01-30 23:30:00|1790.29|1789.79|1789.94|1789.44|1790.93|1790.46|1789.91|1789.41|381
1643585700000|2022-01-30 23:35:00|1789.95|1789.45|1789.99|1789.49|1790.5|1790|1789.3|1789|433
1643586000000|2022-01-30 23:40:00|1789.94|1789.44|1789.96|1789.66|1790.15|1789.73|1789.41|1788.91|385
1643586300000|2022-01-30 23:45:00|1789.82|1789.52|1789.73|1789.23|1790.45|1790.1|1789.42|1789.12|576
1643586600000|2022-01-30 23:50:00|1789.65|1789.35|1789.44|1788.94|1789.79|1789.41|1788.95|1788.45|402
1643586900000|2022-01-30 23:55:00|1789.43|1788.93|1789.87|1789.37|1790.13|1789.69|1788.88|1788.38|405
1643587200000|2022-01-31 00:00:00|1789.9|1789.4|1790|1789.5|1790.07|1789.57|1789.36|1788.9|441
1643587500000|2022-01-31 00:05:00|1789.97|1789.47|1789.64|1789.14|1790|1789.5|1789.5|1789.01|321
1643587800000|2022-01-31 00:10:00|1789.63|1789.13|1789.55|1789.05|1790.28|1789.82|1789.52|1789.03|404
1643588100000|2022-01-31 00:15:00|1789.57|1789.07|1788.92|1788.42|1789.61|1789.11|1788.78|1788.39|330
1643588400000|2022-01-31 00:20:00|1788.94|1788.44|1789.3|1788.8|1790.04|1789.74|1788.73|1788.32|478
1643588700000|2022-01-31 00:25:00|1789.19|1788.89|1789.43|1788.93|1789.45|1789.09|1788.85|1788.48|443
1643589000000|2022-01-31 00:30:00|1789.41|1788.91|1788.75|1788.25|1789.41|1788.95|1788.6|1788.1|333
1643589300000|2022-01-31 00:35:00|1788.77|1788.27|1789.13|1788.63|1789.27|1788.93|1788.6|1788.13|385
1643589600000|2022-01-31 00:40:00|1789.15|1788.65|1788.72|1788.22|1789.17|1788.77|1788.59|1788.21|252
1643589900000|2022-01-31 00:45:00|1788.73|1788.23|1788.21|1787.91|1788.76|1788.35|1788.14|1787.75|289
1643590200000|2022-01-31 00:50:00|1788.2|1787.9|1787.6|1787.3|1788.35|1787.92|1787.45|1787.05|544
1643590500000|2022-01-31 00:55:00|1787.65|1787.35|1787.56|1787.06|1788.21|1787.71|1787.47|1787.05|431
1643590800000|2022-01-31 01:00:00|1787.59|1787.09|1787.54|1787.04|1788.97|1788.51|1787.31|1786.81|737
1643591100000|2022-01-31 01:05:00|1787.57|1787.07|1787.1|1786.6|1787.57|1787.07|1786.51|1786.1|628
1643591400000|2022-01-31 01:10:00|1787.09|1786.59|1787.22|1786.72|1787.33|1786.83|1786.56|1786.18|386
1643591700000|2022-01-31 01:15:00|1787.21|1786.71|1787.63|1787.13|1787.66|1787.16|1786.86|1786.36|503
1643592000000|2022-01-31 01:20:00|1787.64|1787.14|1787.69|1787.19|1788.06|1787.56|1787.48|1786.98|484
1643592300000|2022-01-31 01:25:00|1787.71|1787.21|1787.95|1787.45|1788.04|1787.63|1787.36|1786.94|452
1643592600000|2022-01-31 01:30:00|1787.94|1787.44|1788.66|1788.16|1788.86|1788.38|1787.9|1787.41|451
1643592900000|2022-01-31 01:35:00|1788.65|1788.15|1788.95|1788.65|1789.06|1788.66|1788.41|1787.91|464
1643593200000|2022-01-31 01:40:00|1788.94|1788.64|1789.15|1788.85|1789.45|1789.08|1788.89|1788.49|488
1643593500000|2022-01-31 01:45:00|1789.16|1788.86|1789.26|1788.76|1789.36|1788.97|1788.89|1788.48|382
1643593800000|2022-01-31 01:50:00|1789.27|1788.77|1789.43|1788.93|1789.45|1789.04|1789|1788.6|327
1643594100000|2022-01-31 01:55:00|1789.45|1788.95|1790.6|1790.1|1790.62|1790.12|1788.87|1788.37|436
1643594400000|2022-01-31 02:00:00|1790.59|1790.09|1790|1789.5|1790.59|1790.09|1789.67|1789.25|374
1643594700000|2022-01-31 02:05:00|1789.99|1789.49|1790.13|1789.63|1790.42|1789.92|1789.74|1789.29|352
1643595000000|2022-01-31 02:10:00|1790.15|1789.65|1789.45|1788.95|1790.39|1789.94|1789.35|1788.95|367
1643595300000|2022-01-31 02:15:00|1789.46|1788.96|1790.2|1789.7|1790.2|1789.82|1789.26|1788.92|482
1643595600000|2022-01-31 02:20:00|1790.18|1789.68|1789.71|1789.21|1790.35|1789.94|1789.48|1789.08|448
1643595900000|2022-01-31 02:25:00|1789.7|1789.2|1789.3|1788.8|1789.73|1789.35|1789.17|1788.79|333
1643596200000|2022-01-31 02:30:00|1789.32|1788.82|1789.23|1788.73|1789.42|1788.94|1789|1788.6|351
1643596500000|2022-01-31 02:35:00|1789.22|1788.72|1789.21|1788.71|1789.83|1789.46|1788.89|1788.5|398
1643596800000|2022-01-31 02:40:00|1789.22|1788.72|1789.08|1788.58|1789.45|1788.97|1788.79|1788.42|327
1643597100000|2022-01-31 02:45:00|1789.1|1788.6|1788.5|1788|1789.16|1788.79|1788.36|1787.97|350
1643597400000|2022-01-31 02:50:00|1788.51|1788.01|1788.56|1788.06|1788.69|1788.3|1788.01|1787.61|489
1643597700000|2022-01-31 02:55:00|1788.57|1788.07|1788.77|1788.47|1788.85|1788.5|1788.43|1787.97|442
1643598000000|2022-01-31 03:00:00|1788.78|1788.48|1788.52|1788.02|1789.12|1788.7|1788.13|1787.73|460
1643598300000|2022-01-31 03:05:00|1788.45|1787.95|1788.35|1787.85|1788.55|1788.15|1788.17|1787.78|290
1643598600000|2022-01-31 03:10:00|1788.33|1787.83|1788.31|1787.81|1788.37|1787.95|1787.9|1787.52|377
1643598900000|2022-01-31 03:15:00|1788.32|1787.82|1787.77|1787.27|1788.32|1787.89|1787.64|1787.23|393
1643599200000|2022-01-31 03:20:00|1787.76|1787.26|1787.82|1787.52|1788.33|1788.03|1787.64|1787.23|311
1643599500000|2022-01-31 03:25:00|1787.83|1787.53|1788.21|1787.71|1788.34|1787.94|1787.69|1787.29|308
1643599800000|2022-01-31 03:30:00|1788.23|1787.73|1787.53|1787.03|1788.39|1788|1787.36|1787|439
1643600100000|2022-01-31 03:35:00|1787.5|1787|1787.65|1787.15|1787.76|1787.37|1787.33|1786.93|427
1643600400000|2022-01-31 03:40:00|1787.64|1787.14|1787.47|1786.97|1787.73|1787.34|1787.36|1786.93|305
1643600700000|2022-01-31 03:45:00|1787.45|1786.95|1787.5|1787|1787.71|1787.34|1786.98|1786.58|389
1643601000000|2022-01-31 03:50:00|1787.47|1786.97|1787.35|1786.85|1787.5|1787.07|1786.98|1786.6|478
1643601300000|2022-01-31 03:55:00|1787.25|1786.95|1787.29|1786.79|1787.35|1786.95|1786.83|1786.46|462
1643601600000|2022-01-31 04:00:00|1787.33|1786.83|1787.14|1786.64|1787.37|1786.88|1786.61|1786.2|411
1643601900000|2022-01-31 04:05:00|1787.11|1786.61|1786.55|1786.05|1787.12|1786.75|1786.43|1786.05|337
1643602200000|2022-01-31 04:10:00|1786.54|1786.04|1785.95|1785.45|1786.74|1786.33|1785.82|1785.41|477
1643602500000|2022-01-31 04:15:00|1785.98|1785.48|1786.41|1785.91|1786.79|1786.42|1785.78|1785.4|392
1643602800000|2022-01-31 04:20:00|1786.4|1785.9|1786.49|1785.99|1786.77|1786.37|1786.24|1785.82|322
1643603100000|2022-01-31 04:25:00|1786.47|1785.97|1786.95|1786.45|1786.95|1786.56|1786.39|1785.93|284
1643603400000|2022-01-31 04:30:00|1786.94|1786.44|1786.79|1786.29|1786.94|1786.53|1786.13|1785.7|379
1643603700000|2022-01-31 04:35:00|1786.77|1786.27|1787.1|1786.6|1787.1|1786.68|1786.57|1786.21|324
1643604000000|2022-01-31 04:40:00|1787.11|1786.61|1787.51|1787.21|1787.75|1787.41|1787|1786.53|326
1643604300000|2022-01-31 04:45:00|1787.61|1787.11|1787.47|1786.97|1787.71|1787.32|1787.32|1786.92|237
1643604600000|2022-01-31 04:50:00|1787.46|1786.96|1787.48|1786.98|1787.73|1787.33|1787.35|1786.9|262
1643604900000|2022-01-31 04:55:00|1787.47|1786.97|1787.56|1787.06|1787.6|1787.19|1787.24|1786.85|291
1643605200000|2022-01-31 05:00:00|1787.58|1787.08|1787.02|1786.52|1787.6|1787.1|1786.92|1786.51|289
1643605500000|2022-01-31 05:05:00|1786.93|1786.43|1787.38|1786.88|1787.5|1787.03|1786.83|1786.4|321
1643605800000|2022-01-31 05:10:00|1787.4|1786.9|1787.96|1787.46|1787.97|1787.58|1787.01|1786.51|382
1643606100000|2022-01-31 05:15:00|1787.97|1787.47|1787.83|1787.33|1788.07|1787.71|1787.62|1787.23|313
1643606400000|2022-01-31 05:20:00|1787.82|1787.32|1787.76|1787.26|1788.14|1787.75|1787.61|1787.22|337
1643606700000|2022-01-31 05:25:00|1787.75|1787.25|1787.8|1787.3|1787.82|1787.43|1787.2|1786.8|312
1643607000000|2022-01-31 05:30:00|1787.79|1787.29|1788.63|1788.13|1788.77|1788.34|1787.55|1787.21|333
1643607300000|2022-01-31 05:35:00|1788.66|1788.16|1789.57|1789.07|1789.66|1789.27|1788.45|1788.05|488
1643607600000|2022-01-31 05:40:00|1789.58|1789.08|1789.61|1789.11|1789.69|1789.27|1789|1788.57|423
1643607900000|2022-01-31 05:45:00|1789.62|1789.12|1789.16|1788.66|1789.73|1789.35|1789.07|1788.65|341
1643608200000|2022-01-31 05:50:00|1789.14|1788.64|1789.33|1788.83|1789.57|1789.14|1789.13|1788.64|283
1643608500000|2022-01-31 05:55:00|1789.31|1788.81|1789.52|1789.02|1789.55|1789.17|1789.1|1788.61|355
1643608800000|2022-01-31 06:00:00|1789.51|1789.01|1788.99|1788.69|1789.66|1789.28|1788.69|1788.29|569
1643609100000|2022-01-31 06:05:00|1789|1788.7|1789.01|1788.51|1789.35|1788.88|1788.73|1788.27|439
1643609400000|2022-01-31 06:10:00|1788.98|1788.68|1788.95|1788.45|1789.33|1788.87|1788.5|1788.1|368
1643609700000|2022-01-31 06:15:00|1788.96|1788.46|1788.65|1788.15|1789.33|1788.96|1788.52|1788.11|314
1643610000000|2022-01-31 06:20:00|1788.67|1788.17|1788.73|1788.23|1788.91|1788.5|1788.42|1787.92|442
1643610300000|2022-01-31 06:25:00|1788.69|1788.19|1788.54|1788.24|1788.8|1788.39|1788.32|1787.95|326
1643610600000|2022-01-31 06:30:00|1788.53|1788.23|1788.89|1788.59|1789.48|1789.14|1788.4|1788.01|404
1643610900000|2022-01-31 06:35:00|1788.98|1788.48|1789.46|1788.96|1789.46|1789.08|1788.66|1788.3|319
1643611200000|2022-01-31 06:40:00|1789.49|1788.99|1789.09|1788.59|1789.54|1789.17|1788.95|1788.51|318
1643611500000|2022-01-31 06:45:00|1789.04|1788.54|1788.63|1788.33|1789.27|1788.93|1788.62|1788.29|396
1643611800000|2022-01-31 06:50:00|1788.64|1788.34|1788.87|1788.37|1789.1|1788.71|1788.54|1788.13|437
1643612100000|2022-01-31 06:55:00|1788.92|1788.42|1788.74|1788.24|1789.14|1788.64|1788.49|1788.1|400
1643612400000|2022-01-31 07:00:00|1788.76|1788.26|1787.62|1787.12|1789.26|1788.89|1787.56|1787.06|753
1643612700000|2022-01-31 07:05:00|1787.61|1787.11|1787.81|1787.31|1787.88|1787.38|1786.63|1786.13|766
1643613000000|2022-01-31 07:10:00|1787.82|1787.32|1787.7|1787.2|1787.82|1787.41|1787|1786.55|591
1643613300000|2022-01-31 07:15:00|1787.75|1787.25|1786.36|1786.06|1788.16|1787.75|1786.35|1786.05|710
1643613600000|2022-01-31 07:20:00|1786.46|1785.96|1786.49|1785.99|1787.21|1786.87|1786.21|1785.82|577
1643613900000|2022-01-31 07:25:00|1786.48|1785.98|1786.65|1786.15|1787.12|1786.72|1786.42|1785.92|554
1643614200000|2022-01-31 07:30:00|1786.67|1786.35|1787.36|1786.86|1787.65|1787.18|1786.54|1786.17|766
1643614500000|2022-01-31 07:35:00|1787.35|1786.85|1787.52|1787.02|1787.55|1787.16|1786.72|1786.33|694
1643614800000|2022-01-31 07:40:00|1787.53|1787.03|1787.44|1786.94|1787.59|1787.21|1786.89|1786.41|582
1643615100000|2022-01-31 07:45:00|1787.43|1786.93|1787.34|1786.84|1788.07|1787.64|1787.23|1786.84|558
1643615400000|2022-01-31 07:50:00|1787.35|1786.85|1788.85|1788.55|1788.93|1788.55|1787.28|1786.78|571
1643615700000|2022-01-31 07:55:00|1788.84|1788.54|1789.23|1788.73|1789.53|1789.15|1788.53|1788.08|738
1643616000000|2022-01-31 08:00:00|1789.19|1788.89|1788.31|1788.01|1789.93|1789.56|1788.29|1787.93|1003
1643616300000|2022-01-31 08:05:00|1788.29|1787.99|1789.33|1788.83|1789.33|1788.95|1787.31|1786.87|910
1643616600000|2022-01-31 08:10:00|1789.32|1788.82|1788.7|1788.2|1789.85|1789.45|1788.4|1788.02|759
1643616900000|2022-01-31 08:15:00|1788.6|1788.3|1788.42|1788.12|1788.89|1788.55|1787.96|1787.56|782
1643617200000|2022-01-31 08:20:00|1788.43|1788.13|1790.14|1789.84|1790.2|1789.84|1788|1787.58|974
1643617500000|2022-01-31 08:25:00|1790.16|1789.86|1791.57|1791.27|1791.97|1791.67|1789.88|1789.49|853
1643617800000|2022-01-31 08:30:00|1791.54|1791.24|1791.51|1791.01|1792.62|1792.22|1791.23|1790.82|789
1643618100000|2022-01-31 08:35:00|1791.53|1791.03|1790.92|1790.62|1791.53|1791.03|1790.11|1789.68|753
1643618400000|2022-01-31 08:40:00|1791.03|1790.73|1792.59|1792.09|1792.74|1792.37|1790.83|1790.45|838
1643618700000|2022-01-31 08:45:00|1792.56|1792.06|1791.6|1791.1|1792.72|1792.29|1791.38|1791|747
1643619000000|2022-01-31 08:50:00|1791.58|1791.08|1791.33|1790.83|1792.37|1791.95|1791.02|1790.69|610
1643619300000|2022-01-31 08:55:00|1791.34|1790.84|1790.9|1790.6|1791.73|1791.32|1790.78|1790.37|609
1643619600000|2022-01-31 09:00:00|1790.91|1790.61|1792.63|1792.33|1792.79|1792.4|1790.72|1790.32|682
1643619900000|2022-01-31 09:05:00|1792.54|1792.24|1792.31|1791.81|1792.63|1792.24|1791.94|1791.63|580
1643620200000|2022-01-31 09:10:00|1792.32|1791.82|1791.63|1791.33|1792.66|1792.26|1791.63|1791.26|555
1643620500000|2022-01-31 09:15:00|1791.73|1791.23|1790.56|1790.26|1792.17|1791.75|1790.14|1789.73|604
1643620800000|2022-01-31 09:20:00|1790.57|1790.27|1790.43|1790.13|1790.65|1790.34|1789.87|1789.55|572
1643621100000|2022-01-31 09:25:00|1790.45|1790.15|1791.24|1790.74|1791.51|1791.16|1790.42|1790.02|510
1643621400000|2022-01-31 09:30:00|1791.25|1790.75|1790.7|1790.4|1791.25|1790.81|1790.58|1790.23|485
1643621700000|2022-01-31 09:35:00|1790.71|1790.41|1790.12|1789.82|1791.19|1790.89|1790.02|1789.68|491
1643622000000|2022-01-31 09:40:00|1790.07|1789.77|1790.5|1790.2|1791.03|1790.7|1789.98|1789.6|636
1643622300000|2022-01-31 09:45:00|1790.47|1790.17|1790.26|1789.96|1790.77|1790.38|1790.15|1789.81|471
1643622600000|2022-01-31 09:50:00|1790.24|1789.94|1790.61|1790.31|1791.14|1790.74|1790.24|1789.88|579
1643622900000|2022-01-31 09:55:00|1790.63|1790.33|1789.76|1789.46|1790.71|1790.35|1789.12|1788.73|625
1643623200000|2022-01-31 10:00:00|1789.78|1789.48|1789.15|1788.85|1790.19|1789.83|1789.11|1788.76|572
1643623500000|2022-01-31 10:05:00|1789.14|1788.84|1789.2|1788.7|1789.56|1789.16|1788.62|1788.32|631
1643623800000|2022-01-31 10:10:00|1789.21|1788.71|1789.13|1788.83|1789.51|1789.15|1788.87|1788.48|551
1643624100000|2022-01-31 10:15:00|1789.12|1788.82|1790.1|1789.8|1790.23|1789.87|1789.11|1788.77|521
1643624400000|2022-01-31 10:20:00|1790.09|1789.79|1789.93|1789.43|1790.58|1790.2|1789.83|1789.43|637
1643624700000|2022-01-31 10:25:00|1789.84|1789.54|1790.18|1789.88|1790.58|1790.2|1789.73|1789.35|625
1643625000000|2022-01-31 10:30:00|1790.17|1789.87|1790.76|1790.26|1791.27|1790.89|1790.13|1789.83|737
1643625300000|2022-01-31 10:35:00|1790.77|1790.27|1790.11|1789.81|1790.82|1790.42|1790.1|1789.75|658
1643625600000|2022-01-31 10:40:00|1790.12|1789.82|1790.7|1790.4|1790.98|1790.6|1790|1789.6|599
1643625900000|2022-01-31 10:45:00|1790.71|1790.41|1791.61|1791.31|1791.71|1791.34|1790.7|1790.32|567
1643626200000|2022-01-31 10:50:00|1791.6|1791.3|1792.21|1791.71|1792.43|1792.04|1791.58|1791.22|614
1643626500000|2022-01-31 10:55:00|1792.22|1791.72|1792.15|1791.65|1792.43|1792.05|1791.92|1791.57|524
1643626800000|2022-01-31 11:00:00|1792.14|1791.84|1791.69|1791.39|1792.34|1791.96|1791.6|1791.21|499
1643627100000|2022-01-31 11:05:00|1791.7|1791.4|1791.87|1791.37|1791.87|1791.48|1791.2|1790.84|493
1643627400000|2022-01-31 11:10:00|1791.76|1791.46|1792.17|1791.87|1792.57|1792.18|1791.56|1791.19|521
1643627700000|2022-01-31 11:15:00|1792.16|1791.86|1792.06|1791.76|1792.29|1791.92|1791.62|1791.25|462
1643628000000|2022-01-31 11:20:00|1792.16|1791.66|1792.06|1791.56|1792.16|1791.69|1791.49|1791.11|403
1643628300000|2022-01-31 11:25:00|1792.07|1791.57|1791.75|1791.45|1792.36|1791.96|1791.31|1790.95|447
1643628600000|2022-01-31 11:30:00|1791.77|1791.47|1791.06|1790.56|1791.9|1791.48|1790.9|1790.5|503
1643628900000|2022-01-31 11:35:00|1791.05|1790.55|1790.63|1790.13|1791.4|1790.99|1790.26|1789.88|585
1643629200000|2022-01-31 11:40:00|1790.64|1790.14|1789.97|1789.67|1790.98|1790.66|1789.7|1789.4|615
1643629500000|2022-01-31 11:45:00|1789.99|1789.69|1791.29|1790.99|1791.32|1791.01|1789.91|1789.57|528
1643629800000|2022-01-31 11:50:00|1791.28|1790.98|1793.74|1793.24|1793.89|1793.59|1791.2|1790.86|862
1643630100000|2022-01-31 11:55:00|1793.75|1793.25|1792.63|1792.13|1793.84|1793.36|1792.48|1792.08|764
1643630400000|2022-01-31 12:00:00|1792.62|1792.12|1792.47|1792.17|1792.68|1792.28|1791.85|1791.39|853
1643630700000|2022-01-31 12:05:00|1792.46|1792.16|1791.82|1791.52|1792.58|1792.17|1791.81|1791.41|712
1643631000000|2022-01-31 12:10:00|1791.92|1791.42|1791.64|1791.34|1792.04|1791.67|1790.99|1790.58|627
1643631300000|2022-01-31 12:15:00|1791.65|1791.35|1791.44|1791.14|1791.93|1791.54|1791.16|1790.79|643
1643631600000|2022-01-31 12:20:00|1791.45|1791.15|1791.51|1791.21|1791.79|1791.47|1790.7|1790.3|647
1643631900000|2022-01-31 12:25:00|1791.57|1791.27|1792.3|1792|1792.41|1792.02|1791.56|1791.13|599
1643632200000|2022-01-31 12:30:00|1792.33|1792.03|1792.39|1792.09|1792.53|1792.18|1791.53|1791.16|637
1643632500000|2022-01-31 12:35:00|1792.38|1792.08|1792.12|1791.82|1792.69|1792.3|1791.91|1791.51|609
1643632800000|2022-01-31 12:40:00|1792.13|1791.83|1792.19|1791.69|1792.3|1791.89|1791.05|1790.69|725
1643633100000|2022-01-31 12:45:00|1792.09|1791.79|1792.03|1791.73|1792.48|1792.18|1791.76|1791.38|673
1643633400000|2022-01-31 12:50:00|1792.07|1791.77|1791.73|1791.23|1792.22|1791.82|1791.23|1790.83|674
1643633700000|2022-01-31 12:55:00|1791.64|1791.34|1792.18|1791.88|1792.71|1792.35|1791.63|1791.33|700
1643634000000|2022-01-31 13:00:00|1792.24|1791.94|1791.89|1791.59|1792.53|1792.12|1791.75|1791.37|827
1643634300000|2022-01-31 13:05:00|1791.99|1791.49|1790.45|1790.15|1792.28|1791.9|1790.27|1789.88|957
1643634600000|2022-01-31 13:10:00|1790.55|1790.05|1790.98|1790.68|1791.81|1791.41|1790.45|1790.05|890
1643634900000|2022-01-31 13:15:00|1790.96|1790.66|1792.62|1792.32|1792.78|1792.44|1790.27|1789.93|924
1643635200000|2022-01-31 13:20:00|1792.65|1792.35|1790.36|1790.06|1792.75|1792.45|1790.1|1789.68|1273
1643635500000|2022-01-31 13:25:00|1790.38|1790.08|1790.55|1790.25|1790.89|1790.57|1789.79|1789.4|1114
1643635800000|2022-01-31 13:30:00|1790.67|1790.17|1792.62|1792.32|1792.94|1792.5|1789.84|1789.54|1268
1643636100000|2022-01-31 13:35:00|1792.59|1792.29|1792.77|1792.27|1793.42|1793.12|1791.27|1790.97|1369
1643636400000|2022-01-31 13:40:00|1792.76|1792.26|1792.91|1792.61|1793.56|1793.21|1791.11|1790.74|1278
1643636700000|2022-01-31 13:45:00|1792.94|1792.64|1792.42|1792.12|1794.18|1793.8|1792.39|1792|1239
1643637000000|2022-01-31 13:50:00|1792.4|1792.1|1795.97|1795.47|1796.75|1796.41|1792.39|1792.04|1326
1643637300000|2022-01-31 13:55:00|1796|1795.5|1798.01|1797.51|1798.5|1798.14|1796|1795.5|1384
1643637600000|2022-01-31 14:00:00|1798.02|1797.52|1796.47|1795.97|1798.34|1797.95|1796.04|1795.67|1166
1643637900000|2022-01-31 14:05:00|1796.49|1795.99|1795.79|1795.49|1797.22|1796.72|1795.41|1794.91|1051
1643638200000|2022-01-31 14:10:00|1795.8|1795.5|1796.38|1795.88|1797.34|1796.9|1795.58|1795.25|1024
1643638500000|2022-01-31 14:15:00|1796.36|1795.86|1796.92|1796.42|1798.08|1797.64|1796.06|1795.61|1064
1643638800000|2022-01-31 14:20:00|1796.85|1796.55|1796.35|1796.05|1797.02|1796.7|1795.83|1795.45|1108
1643639100000|2022-01-31 14:25:00|1796.34|1796.04|1797.2|1796.7|1797.66|1797.28|1796.11|1795.77|1076
1643639400000|2022-01-31 14:30:00|1797.19|1796.69|1798.14|1797.84|1798.63|1798.21|1796.41|1796.11|1522
1643639700000|2022-01-31 14:35:00|1798.12|1797.82|1798.99|1798.49|1799.88|1799.58|1796.91|1796.41|1572
1643640000000|2022-01-31 14:40:00|1799.02|1798.52|1798.19|1797.69|1799.88|1799.58|1798.15|1797.65|1290
1643640300000|2022-01-31 14:45:00|1798.17|1797.67|1797.37|1797.07|1799.53|1799.06|1797.02|1796.62|1299
1643640600000|2022-01-31 14:50:00|1797.3|1797|1796.21|1795.91|1797.38|1797|1795.95|1795.57|1278
1643640900000|2022-01-31 14:55:00|1796.19|1795.89|1796.1|1795.6|1797.72|1797.38|1795.48|1794.98|1170
1643641200000|2022-01-31 15:00:00|1796.18|1795.68|1794.69|1794.19|1796.18|1795.68|1794.06|1793.56|1203
1643641500000|2022-01-31 15:05:00|1794.67|1794.17|1795.18|1794.68|1795.66|1795.16|1793.87|1793.41|1076
1643641800000|2022-01-31 15:10:00|1795.19|1794.69|1796.84|1796.34|1797.01|1796.51|1794.72|1794.22|1135
1643642100000|2022-01-31 15:15:00|1796.82|1796.32|1795.25|1794.75|1797.06|1796.57|1795.25|1794.75|1127
1643642400000|2022-01-31 15:20:00|1795.26|1794.76|1797.22|1796.72|1797.24|1796.75|1795.12|1794.62|1135
1643642700000|2022-01-31 15:25:00|1797.14|1796.64|1797.57|1797.07|1797.76|1797.26|1795.85|1795.46|1030
1643643000000|2022-01-31 15:30:00|1797.64|1797.14|1796.47|1796.17|1797.8|1797.3|1795.94|1795.47|1056
1643643300000|2022-01-31 15:35:00|1796.57|1796.07|1795.5|1795|1796.87|1796.37|1795.09|1794.66|978
1643643600000|2022-01-31 15:40:00|1795.55|1795.05|1795.09|1794.59|1795.72|1795.22|1794.18|1793.68|944
1643643900000|2022-01-31 15:45:00|1795.1|1794.6|1794.77|1794.27|1795.32|1794.82|1793.33|1792.92|1032
1643644200000|2022-01-31 15:50:00|1794.79|1794.29|1795.66|1795.16|1796.24|1795.74|1793.9|1793.44|1194
1643644500000|2022-01-31 15:55:00|1795.68|1795.18|1796.46|1796.16|1797.01|1796.66|1795.23|1794.73|1335
1643644800000|2022-01-31 16:00:00|1796.45|1796.15|1796.95|1796.45|1797.27|1796.77|1795.75|1795.25|1106
1643645100000|2022-01-31 16:05:00|1796.88|1796.38|1797.81|1797.31|1798.52|1798.02|1796.86|1796.37|970
1643645400000|2022-01-31 16:10:00|1797.79|1797.29|1796.94|1796.44|1797.97|1797.47|1796.61|1796.11|1017
1643645700000|2022-01-31 16:15:00|1796.99|1796.49|1796.64|1796.34|1797.35|1796.97|1796.16|1795.76|1103
1643646000000|2022-01-31 16:20:00|1796.65|1796.35|1796.07|1795.57|1797.47|1797.09|1796.05|1795.55|862
1643646300000|2022-01-31 16:25:00|1796.04|1795.54|1795.85|1795.35|1796.54|1796.14|1795.5|1795.06|1026
1643646600000|2022-01-31 16:30:00|1795.84|1795.34|1795.89|1795.39|1796.53|1796.12|1795.64|1795.14|952
1643646900000|2022-01-31 16:35:00|1795.88|1795.38|1796.61|1796.31|1797.23|1796.73|1795.61|1795.12|882
1643647200000|2022-01-31 16:40:00|1796.62|1796.32|1796.61|1796.11|1797.2|1796.79|1795.9|1795.5|758
1643647500000|2022-01-31 16:45:00|1796.6|1796.1|1796.8|1796.3|1796.99|1796.49|1796.11|1795.68|649
1643647800000|2022-01-31 16:50:00|1796.79|1796.29|1797.53|1797.03|1798.22|1797.72|1796.49|1796.08|853
1643648100000|2022-01-31 16:55:00|1797.5|1797|1797.39|1797.09|1798.02|1797.63|1797.18|1796.78|835
1643648400000|2022-01-31 17:00:00|1797.45|1797.15|1797.8|1797.3|1797.95|1797.49|1796.63|1796.13|818
1643648700000|2022-01-31 17:05:00|1797.81|1797.31|1798.69|1798.19|1798.85|1798.41|1797.35|1796.87|825
1643649000000|2022-01-31 17:10:00|1798.65|1798.15|1798.82|1798.32|1799.07|1798.57|1798.22|1797.72|669
1643649300000|2022-01-31 17:15:00|1798.83|1798.33|1797.25|1796.75|1798.91|1798.41|1797.22|1796.72|618
1643649600000|2022-01-31 17:20:00|1797.24|1796.74|1796.18|1795.68|1797.27|1796.77|1796.13|1795.63|696
1643649900000|2022-01-31 17:25:00|1796.17|1795.67|1796.28|1795.78|1796.79|1796.29|1796.09|1795.59|577
1643650200000|2022-01-31 17:30:00|1796.27|1795.77|1796.05|1795.55|1796.72|1796.22|1796.01|1795.51|559
1643650500000|2022-01-31 17:35:00|1796.03|1795.53|1795.61|1795.11|1796.1|1795.6|1795.18|1794.68|693
1643650800000|2022-01-31 17:40:00|1795.6|1795.1|1796.08|1795.58|1796.4|1795.92|1795.5|1795.07|666
1643651100000|2022-01-31 17:45:00|1796.07|1795.57|1796.43|1795.93|1796.59|1796.17|1795.96|1795.56|570
1643651400000|2022-01-31 17:50:00|1796.42|1795.92|1796.67|1796.37|1796.88|1796.41|1796.35|1795.87|556
1643651700000|2022-01-31 17:55:00|1796.68|1796.38|1797.23|1796.73|1797.41|1796.96|1796.65|1796.25|577
1643652000000|2022-01-31 18:00:00|1797.16|1796.66|1796.46|1795.96|1797.18|1796.76|1796.17|1795.76|615
1643652300000|2022-01-31 18:05:00|1796.47|1795.97|1796.87|1796.57|1797.48|1796.98|1796.19|1795.69|680
1643652600000|2022-01-31 18:10:00|1796.97|1796.47|1797.03|1796.53|1797.51|1797.06|1796.79|1796.29|573
1643652900000|2022-01-31 18:15:00|1797.04|1796.54|1796.77|1796.27|1797.21|1796.71|1795.94|1795.51|608
1643653200000|2022-01-31 18:20:00|1796.76|1796.26|1796|1795.5|1797.04|1796.54|1795.92|1795.49|731
1643653500000|2022-01-31 18:25:00|1796.01|1795.51|1796.22|1795.72|1796.46|1796.08|1795.25|1794.75|963
1643653800000|2022-01-31 18:30:00|1796.23|1795.73|1796.88|1796.38|1797.19|1796.7|1796.23|1795.73|588
1643654100000|2022-01-31 18:35:00|1796.89|1796.39|1797.7|1797.2|1797.7|1797.2|1796.86|1796.36|569
1643654400000|2022-01-31 18:40:00|1797.69|1797.19|1798.17|1797.67|1798.18|1797.68|1797.19|1796.69|520
1643654700000|2022-01-31 18:45:00|1798.18|1797.68|1797.91|1797.41|1798.33|1797.84|1797.54|1797.04|511
1643655000000|2022-01-31 18:50:00|1797.92|1797.42|1797.75|1797.25|1797.93|1797.43|1797.33|1796.86|466
1643655300000|2022-01-31 18:55:00|1797.74|1797.24|1798.21|1797.71|1798.22|1797.72|1797.71|1797.22|396
1643655600000|2022-01-31 19:00:00|1798.2|1797.7|1799.27|1798.97|1800.09|1799.79|1798.11|1797.61|564
1643655900000|2022-01-31 19:05:00|1799.26|1798.96|1798.59|1798.09|1799.38|1798.97|1798.5|1798|428
1643656200000|2022-01-31 19:10:00|1798.61|1798.11|1798.96|1798.46|1799.05|1798.59|1798.59|1798.09|546
1643656500000|2022-01-31 19:15:00|1798.97|1798.47|1798.54|1798.04|1799.04|1798.58|1798.43|1797.93|537
1643656800000|2022-01-31 19:20:00|1798.55|1798.05|1798.43|1798.13|1798.82|1798.32|1798.24|1797.74|437
1643657100000|2022-01-31 19:25:00|1798.37|1798.07|1799.4|1798.9|1799.44|1798.94|1798.32|1797.92|575
1643657400000|2022-01-31 19:30:00|1799.41|1798.91|1799.61|1799.11|1799.75|1799.27|1799.24|1798.79|488
1643657700000|2022-01-31 19:35:00|1799.62|1799.12|1799.13|1798.63|1800.05|1799.55|1799.11|1798.61|488
1643658000000|2022-01-31 19:40:00|1799.12|1798.62|1799.68|1799.18|1799.76|1799.26|1799.07|1798.57|624
1643658300000|2022-01-31 19:45:00|1799.67|1799.17|1799.61|1799.11|1799.86|1799.36|1799.36|1798.86|662
1643658600000|2022-01-31 19:50:00|1799.6|1799.1|1799.73|1799.23|1799.99|1799.49|1799.59|1799.09|654
1643658900000|2022-01-31 19:55:00|1799.72|1799.22|1798.81|1798.31|1800.01|1799.59|1798.53|1798.09|828
1643659200000|2022-01-31 20:00:00|1798.77|1798.27|1799.15|1798.65|1799.53|1799.15|1798.61|1798.18|672
1643659500000|2022-01-31 20:05:00|1799.16|1798.66|1797.74|1797.24|1799.16|1798.66|1797.63|1797.13|736
1643659800000|2022-01-31 20:10:00|1797.72|1797.22|1797.83|1797.33|1798.04|1797.54|1797.28|1796.78|628
1643660100000|2022-01-31 20:15:00|1797.84|1797.34|1797.4|1796.9|1798.15|1797.65|1797.38|1796.88|678
1643660400000|2022-01-31 20:20:00|1797.41|1796.91|1797.65|1797.15|1797.86|1797.36|1797.33|1796.88|562
1643660700000|2022-01-31 20:25:00|1797.67|1797.17|1797.06|1796.56|1797.85|1797.35|1797.01|1796.51|569
1643661000000|2022-01-31 20:30:00|1797.05|1796.55|1797.55|1797.05|1797.76|1797.26|1796.62|1796.12|677
1643661300000|2022-01-31 20:35:00|1797.53|1797.03|1798.33|1797.83|1798.45|1797.95|1797.49|1797.02|656
1643661600000|2022-01-31 20:40:00|1798.34|1797.84|1798.1|1797.6|1798.64|1798.18|1797.8|1797.3|715
1643661900000|2022-01-31 20:45:00|1798.08|1797.58|1798.9|1798.4|1799.25|1798.75|1797.81|1797.31|802
1643662200000|2022-01-31 20:50:00|1798.91|1798.41|1798.21|1797.91|1799.2|1798.7|1797.8|1797.3|832
1643662500000|2022-01-31 20:55:00|1798.2|1797.9|1799.89|1799.39|1800.08|1799.58|1797.83|1797.33|1289
1643662800000|2022-01-31 21:00:00|1799.73|1799.23|1798.78|1798.28|1799.91|1799.41|1798.72|1798.22|997
1643663100000|2022-01-31 21:05:00|1798.79|1798.29|1799.21|1798.71|1799.21|1798.71|1798.64|1798.14|682
1643663400000|2022-01-31 21:10:00|1799.22|1798.72|1799.8|1799.3|1799.93|1799.43|1799.2|1798.7|622
1643663700000|2022-01-31 21:15:00|1799.81|1799.31|1799.61|1799.11|1799.93|1799.43|1799.57|1799.07|480
1643664000000|2022-01-31 21:20:00|1799.65|1799.15|1799.37|1798.87|1799.85|1799.35|1799.29|1798.79|385
1643664300000|2022-01-31 21:25:00|1799.38|1798.88|1799.28|1798.78|1799.62|1799.22|1799.24|1798.74|375
1643664600000|2022-01-31 21:30:00|1799.29|1798.79|1799.09|1798.59|1799.5|1799|1799.08|1798.58|259
1643664900000|2022-01-31 21:35:00|1799.1|1798.6|1798.3|1797.8|1799.1|1798.6|1798.3|1797.8|286
1643665200000|2022-01-31 21:40:00|1798.31|1797.81|1797.91|1797.41|1798.35|1797.85|1797.89|1797.39|260
1643665500000|2022-01-31 21:45:00|1797.92|1797.42|1797.27|1796.77|1797.98|1797.48|1797.16|1796.66|267
1643665800000|2022-01-31 21:50:00|1797.28|1796.78|1797.25|1796.75|1797.56|1797.06|1797.2|1796.7|223
1643666100000|2022-01-31 21:55:00|1797.23|1796.73|1797.25|1796.75|1797.77|1797.27|1797.19|1796.69|254
1643670000000|2022-01-31 23:00:00|1797.9|1797.4|1797.87|1797.37|1798.55|1798.05|1797.85|1797.35|311
1643670300000|2022-01-31 23:05:00|1797.91|1797.41|1798.16|1797.66|1798.21|1797.71|1797.79|1797.29|215
1643670600000|2022-01-31 23:10:00|1798.18|1797.68|1797.93|1797.43|1798.42|1797.92|1797.91|1797.41|228
1643670900000|2022-01-31 23:15:00|1797.95|1797.45|1798.14|1797.64|1798.15|1797.65|1797.62|1797.12|275
1643671200000|2022-01-31 23:20:00|1798.1|1797.6|1798.13|1797.63|1798.25|1797.75|1798.06|1797.56|176
1643671500000|2022-01-31 23:25:00|1798.11|1797.61|1798.29|1797.79|1798.34|1797.84|1798.05|1797.55|264
1643671800000|2022-01-31 23:30:00|1798.27|1797.77|1798.36|1797.86|1798.36|1797.86|1797.72|1797.22|329
1643672100000|2022-01-31 23:35:00|1798.35|1797.85|1797.95|1797.45|1798.36|1797.86|1797.85|1797.35|283
1643672400000|2022-01-31 23:40:00|1797.92|1797.42|1798.14|1797.64|1798.18|1797.68|1797.85|1797.35|202
1643672700000|2022-01-31 23:45:00|1798.13|1797.63|1798.16|1797.66|1798.39|1797.89|1798.1|1797.6|159
1643673000000|2022-01-31 23:50:00|1798.14|1797.64|1798.26|1797.76|1798.3|1797.8|1797.85|1797.43|154
1643673300000|2022-01-31 23:55:00|1798.27|1797.77|1798.1|1797.6|1798.3|1797.91|1797.96|1797.56|211
1643673600000|2022-02-01 00:00:00|1798.09|1797.59|1797.73|1797.23|1798.09|1797.59|1797.19|1796.78|351
1643673900000|2022-02-01 00:05:00|1797.72|1797.22|1797.5|1797.2|1797.82|1797.45|1797.06|1796.66|416
1643674200000|2022-02-01 00:10:00|1797.6|1797.1|1797.76|1797.26|1797.81|1797.37|1797.46|1797.02|353
1643674500000|2022-02-01 00:15:00|1797.78|1797.28|1797.2|1796.7|1797.91|1797.41|1797.14|1796.65|311
1643674800000|2022-02-01 00:20:00|1797.16|1796.66|1797.35|1796.85|1797.65|1797.16|1796.96|1796.49|233
1643675100000|2022-02-01 00:25:00|1797.38|1796.88|1797.26|1796.76|1797.52|1797.06|1797.04|1796.59|287
1643675400000|2022-02-01 00:30:00|1797.28|1796.78|1797.09|1796.59|1797.31|1796.85|1797.06|1796.56|200
1643675700000|2022-02-01 00:35:00|1797.07|1796.57|1797.1|1796.6|1797.29|1796.79|1796.9|1796.45|244
1643676000000|2022-02-01 00:40:00|1797.11|1796.61|1797.47|1796.97|1797.54|1797.04|1796.92|1796.55|266
1643676300000|2022-02-01 00:45:00|1797.5|1797|1797.72|1797.22|1797.75|1797.34|1797.42|1796.95|256
1643676600000|2022-02-01 00:50:00|1797.71|1797.21|1797.71|1797.21|1797.82|1797.32|1797.55|1797.05|360
1643676900000|2022-02-01 00:55:00|1797.7|1797.2|1797.07|1796.57|1797.71|1797.23|1796.75|1796.36|406
1643677200000|2022-02-01 01:00:00|1797.06|1796.56|1797.22|1796.72|1797.33|1796.96|1796.88|1796.38|363
1643677500000|2022-02-01 01:05:00|1797.24|1796.74|1796.96|1796.46|1797.38|1796.88|1796.92|1796.45|280
1643677800000|2022-02-01 01:10:00|1796.95|1796.45|1797.83|1797.33|1797.87|1797.37|1796.92|1796.42|365
1643678100000|2022-02-01 01:15:00|1797.84|1797.34|1798.27|1797.77|1798.58|1798.09|1797.79|1797.29|353
1643678400000|2022-02-01 01:20:00|1798.28|1797.78|1798.54|1798.04|1798.71|1798.21|1798.12|1797.62|483
1643678700000|2022-02-01 01:25:00|1798.57|1798.07|1798.89|1798.39|1798.92|1798.42|1798.53|1798.03|313
1643679000000|2022-02-01 01:30:00|1798.86|1798.36|1798.87|1798.37|1799.71|1799.21|1798.75|1798.26|389
1643679300000|2022-02-01 01:35:00|1798.88|1798.38|1798.38|1797.88|1799.08|1798.58|1798.11|1797.61|381
1643679600000|2022-02-01 01:40:00|1798.36|1797.86|1797.78|1797.28|1798.52|1798.02|1797.66|1797.22|360
1643679900000|2022-02-01 01:45:00|1797.77|1797.27|1797.48|1796.98|1797.83|1797.47|1797.15|1796.85|298
1643680200000|2022-02-01 01:50:00|1797.49|1796.99|1797.53|1797.03|1797.63|1797.15|1797.04|1796.54|461
1643680500000|2022-02-01 01:55:00|1797.55|1797.05|1797.82|1797.32|1797.92|1797.47|1797|1796.53|437
1643680800000|2022-02-01 02:00:00|1797.77|1797.27|1798.09|1797.59|1798.16|1797.72|1797.63|1797.22|361
1643681100000|2022-02-01 02:05:00|1798.07|1797.57|1797.5|1797|1798.07|1797.57|1797.41|1796.91|353
1643681400000|2022-02-01 02:10:00|1797.48|1796.98|1797.27|1796.77|1797.66|1797.26|1797.13|1796.63|323
1643681700000|2022-02-01 02:15:00|1797.28|1796.78|1797.14|1796.64|1797.63|1797.13|1797.13|1796.63|310
1643682000000|2022-02-01 02:20:00|1797.15|1796.65|1797.12|1796.62|1797.34|1796.84|1797.08|1796.58|266
1643682300000|2022-02-01 02:25:00|1797.14|1796.64|1797.26|1796.76|1797.28|1796.87|1796.95|1796.45|233
1643682600000|2022-02-01 02:30:00|1797.28|1796.78|1797.6|1797.1|1797.88|1797.38|1797.22|1796.72|290
1643682900000|2022-02-01 02:35:00|1797.59|1797.09|1797.86|1797.36|1797.86|1797.46|1797.42|1796.92|288
1643683200000|2022-02-01 02:40:00|1797.87|1797.37|1798.16|1797.66|1798.35|1797.85|1797.7|1797.2|350
1643683500000|2022-02-01 02:45:00|1798.2|1797.7|1798.03|1797.53|1798.28|1797.78|1798|1797.5|308
1643683800000|2022-02-01 02:50:00|1798.01|1797.51|1797.63|1797.13|1798.06|1797.56|1797.6|1797.1|298
1643684100000|2022-02-01 02:55:00|1797.62|1797.12|1798.14|1797.64|1798.14|1797.66|1797.57|1797.07|243
1643684400000|2022-02-01 03:00:00|1798.12|1797.62|1798.04|1797.54|1798.24|1797.74|1797.79|1797.37|220
1643684700000|2022-02-01 03:05:00|1798.05|1797.55|1798.12|1797.62|1798.16|1797.66|1797.99|1797.49|207
1643685000000|2022-02-01 03:10:00|1798.13|1797.63|1798.13|1797.63|1798.21|1797.71|1797.93|1797.43|223
1643685300000|2022-02-01 03:15:00|1798.12|1797.62|1798.12|1797.62|1798.45|1797.95|1797.91|1797.41|281
1643685600000|2022-02-01 03:20:00|1798.11|1797.61|1798.15|1797.65|1798.34|1797.84|1797.88|1797.38|343
1643685900000|2022-02-01 03:25:00|1798.17|1797.67|1798.08|1797.58|1798.44|1797.94|1798.03|1797.53|315
1643686200000|2022-02-01 03:30:00|1798.11|1797.61|1796.32|1796.02|1798.27|1797.77|1796.19|1795.79|1061
1643686500000|2022-02-01 03:35:00|1796.31|1796.01|1796.81|1796.31|1797.13|1796.63|1796.31|1795.84|621
1643686800000|2022-02-01 03:40:00|1796.82|1796.32|1796.35|1795.85|1796.84|1796.34|1796.19|1795.78|458
1643687100000|2022-02-01 03:45:00|1796.34|1795.84|1796.13|1795.63|1796.48|1796.09|1795.96|1795.52|393
1643687400000|2022-02-01 03:50:00|1796.12|1795.62|1796.81|1796.31|1796.88|1796.41|1796.04|1795.54|382
1643687700000|2022-02-01 03:55:00|1796.78|1796.28|1796.91|1796.41|1797.31|1796.81|1796.7|1796.2|410
1643688000000|2022-02-01 04:00:00|1796.92|1796.42|1796.84|1796.34|1797.23|1796.73|1796.62|1796.12|389
1643688300000|2022-02-01 04:05:00|1796.85|1796.35|1796.87|1796.37|1797.21|1796.71|1796.68|1796.25|344
1643688600000|2022-02-01 04:10:00|1796.88|1796.38|1797.19|1796.69|1797.33|1796.83|1796.86|1796.36|334
1643688900000|2022-02-01 04:15:00|1797.2|1796.7|1797.51|1797.01|1797.63|1797.13|1797.18|1796.68|310
1643689200000|2022-02-01 04:20:00|1797.52|1797.02|1797.69|1797.19|1797.97|1797.47|1797.5|1797|377
1643689500000|2022-02-01 04:25:00|1797.68|1797.18|1797.43|1796.93|1797.7|1797.2|1797.19|1796.69|312
1643689800000|2022-02-01 04:30:00|1797.42|1796.92|1797.51|1797.01|1797.58|1797.08|1797.26|1796.76|221
1643690100000|2022-02-01 04:35:00|1797.48|1796.98|1798.13|1797.63|1798.19|1797.69|1797.46|1796.96|307
1643690400000|2022-02-01 04:40:00|1798.12|1797.62|1798.65|1798.15|1798.77|1798.27|1798.03|1797.53|379
1643690700000|2022-02-01 04:45:00|1798.66|1798.16|1799.02|1798.52|1799.04|1798.58|1798.56|1798.06|451
1643691000000|2022-02-01 04:50:00|1799.01|1798.51|1799.43|1799.13|1799.55|1799.15|1798.9|1798.44|441
1643691300000|2022-02-01 04:55:00|1799.54|1799.04|1799.72|1799.22|1799.85|1799.43|1799.42|1798.97|377
1643691600000|2022-02-01 05:00:00|1799.71|1799.21|1800.12|1799.62|1800.27|1799.77|1799.59|1799.13|433
1643691900000|2022-02-01 05:05:00|1800.1|1799.6|1800.17|1799.67|1800.21|1799.81|1799.73|1799.32|281
1643692200000|2022-02-01 05:10:00|1800.18|1799.68|1801.06|1800.56|1801.12|1800.65|1800.17|1799.67|346
1643692500000|2022-02-01 05:15:00|1801.05|1800.55|1801.01|1800.51|1801.25|1800.84|1800.76|1800.35|341
1643692800000|2022-02-01 05:20:00|1801.02|1800.52|1801.27|1800.77|1801.32|1800.82|1800.78|1800.35|315
1643693100000|2022-02-01 05:25:00|1801.28|1800.78|1802.09|1801.59|1802.33|1801.83|1801.23|1800.73|447
1643693400000|2022-02-01 05:30:00|1802.1|1801.6|1802.08|1801.78|1802.28|1801.78|1801.99|1801.49|355
1643693700000|2022-02-01 05:35:00|1802.06|1801.76|1802.28|1801.78|1802.66|1802.25|1801.86|1801.45|431
1643694000000|2022-02-01 05:40:00|1802.26|1801.76|1802.2|1801.7|1802.29|1801.79|1801.77|1801.27|362
1643694300000|2022-02-01 05:45:00|1802.19|1801.69|1803.3|1802.8|1803.34|1802.84|1802.15|1801.69|419
1643694600000|2022-02-01 05:50:00|1803.31|1802.81|1803.7|1803.2|1803.87|1803.41|1803.12|1802.62|336
1643694900000|2022-02-01 05:55:00|1803.69|1803.19|1803.07|1802.57|1803.73|1803.35|1803.03|1802.53|504
1643695200000|2022-02-01 06:00:00|1803.06|1802.56|1803.28|1802.78|1803.3|1802.8|1802.57|1802.07|576
1643695500000|2022-02-01 06:05:00|1803.25|1802.75|1802.37|1801.87|1803.28|1802.78|1802.22|1801.72|454
1643695800000|2022-02-01 06:10:00|1802.38|1801.88|1802.27|1801.77|1802.62|1802.12|1801.91|1801.41|358
1643696100000|2022-02-01 06:15:00|1802.31|1801.81|1802.27|1801.77|1802.55|1802.05|1801.92|1801.42|339
1643696400000|2022-02-01 06:20:00|1802.26|1801.76|1801.49|1800.99|1802.38|1801.88|1801.47|1800.97|415
1643696700000|2022-02-01 06:25:00|1801.5|1801|1802.55|1802.05|1802.55|1802.05|1801.48|1800.98|402
1643697000000|2022-02-01 06:30:00|1802.64|1802.14|1803|1802.5|1803.15|1802.69|1802.22|1801.83|369
1643697300000|2022-02-01 06:35:00|1803.02|1802.52|1803.22|1802.72|1803.29|1802.89|1802.83|1802.38|284
1643697600000|2022-02-01 06:40:00|1803.23|1802.73|1802.72|1802.22|1803.47|1803.1|1802.39|1801.99|363
1643697900000|2022-02-01 06:45:00|1802.69|1802.19|1803.36|1802.86|1803.58|1803.09|1802.64|1802.14|351
1643698200000|2022-02-01 06:50:00|1803.35|1802.85|1803.27|1802.77|1803.53|1803.03|1803.01|1802.51|275
1643698500000|2022-02-01 06:55:00|1803.28|1802.78|1801.83|1801.33|1803.29|1802.79|1801.83|1801.33|355
1643698800000|2022-02-01 07:00:00|1801.8|1801.3|1803.08|1802.58|1803.59|1803.09|1801.8|1801.3|871
1643699100000|2022-02-01 07:05:00|1803.09|1802.59|1803.7|1803.2|1804.01|1803.51|1803.09|1802.59|765
1643699400000|2022-02-01 07:10:00|1803.67|1803.17|1802.76|1802.26|1804.08|1803.58|1802.75|1802.25|813
1643699700000|2022-02-01 07:15:00|1802.77|1802.27|1802.94|1802.44|1803.01|1802.51|1802.1|1801.66|544
1643700000000|2022-02-01 07:20:00|1802.9|1802.4|1804.01|1803.51|1804.24|1803.9|1802.73|1802.33|628
1643700300000|2022-02-01 07:25:00|1804|1803.5|1804.08|1803.58|1804.14|1803.71|1803.25|1802.75|545
1643700600000|2022-02-01 07:30:00|1804.07|1803.57|1804.56|1804.06|1804.67|1804.17|1803.8|1803.36|632
1643700900000|2022-02-01 07:35:00|1804.55|1804.05|1803.9|1803.6|1804.71|1804.23|1803.51|1803.01|691
1643701200000|2022-02-01 07:40:00|1803.97|1803.67|1802.9|1802.4|1804|1803.67|1802.46|1801.96|689
1643701500000|2022-02-01 07:45:00|1802.89|1802.39|1803.76|1803.26|1803.76|1803.26|1802.4|1801.9|616
1643701800000|2022-02-01 07:50:00|1803.77|1803.27|1804.16|1803.66|1804.22|1803.73|1802.98|1802.57|813
1643702100000|2022-02-01 07:55:00|1804.14|1803.64|1804.27|1803.97|1804.66|1804.26|1803.97|1803.63|832
1643702400000|2022-02-01 08:00:00|1804.26|1803.96|1802.91|1802.41|1804.26|1803.96|1802.83|1802.33|1091
1643702700000|2022-02-01 08:05:00|1802.89|1802.39|1803.77|1803.27|1804.12|1803.67|1802.75|1802.28|1004
1643703000000|2022-02-01 08:10:00|1803.72|1803.22|1803.51|1803.01|1804.42|1803.92|1803.29|1802.92|893
1643703300000|2022-02-01 08:15:00|1803.52|1803.02|1803.2|1802.9|1803.61|1803.13|1802.1|1801.69|915
1643703600000|2022-02-01 08:20:00|1803.24|1802.94|1802.8|1802.3|1803.75|1803.31|1802.69|1802.29|675
1643703900000|2022-02-01 08:25:00|1802.83|1802.33|1803.02|1802.72|1803.52|1803.13|1802.59|1802.24|661
1643704200000|2022-02-01 08:30:00|1803.03|1802.73|1803.68|1803.18|1803.77|1803.29|1803|1802.6|483
1643704500000|2022-02-01 08:35:00|1803.67|1803.17|1803.08|1802.58|1803.87|1803.4|1802.87|1802.46|588
1643704800000|2022-02-01 08:40:00|1803.09|1802.59|1803.41|1802.91|1803.5|1803.09|1802.8|1802.4|663
1643705100000|2022-02-01 08:45:00|1803.42|1802.92|1803.6|1803.1|1803.71|1803.26|1803.26|1802.76|473
1643705400000|2022-02-01 08:50:00|1803.59|1803.09|1803.79|1803.29|1804.3|1803.88|1803.39|1803.03|511
1643705700000|2022-02-01 08:55:00|1803.77|1803.27|1805.05|1804.55|1805.19|1804.76|1803.77|1803.27|700
1643706000000|2022-02-01 09:00:00|1805.03|1804.53|1806.28|1805.78|1806.34|1805.95|1804.9|1804.45|901
1643706300000|2022-02-01 09:05:00|1806.15|1805.85|1806.02|1805.52|1806.61|1806.24|1805.89|1805.4|818
1643706600000|2022-02-01 09:10:00|1806.03|1805.53|1805.2|1804.7|1806.05|1805.64|1804.84|1804.42|636
1643706900000|2022-02-01 09:15:00|1805.14|1804.64|1805.51|1805.01|1805.57|1805.18|1804.97|1804.52|667
1643707200000|2022-02-01 09:20:00|1805.5|1805|1806.89|1806.59|1806.98|1806.62|1805.47|1804.97|822
1643707500000|2022-02-01 09:25:00|1806.99|1806.49|1806.64|1806.34|1807.02|1806.71|1805.97|1805.56|650
1643707800000|2022-02-01 09:30:00|1806.67|1806.37|1806.05|1805.75|1806.86|1806.49|1805.95|1805.55|550
1643708100000|2022-02-01 09:35:00|1806.06|1805.76|1806.09|1805.59|1806.35|1805.96|1805.6|1805.22|453
1643708400000|2022-02-01 09:40:00|1806.11|1805.61|1805.83|1805.53|1806.2|1805.81|1805.54|1805.2|459
1643708700000|2022-02-01 09:45:00|1805.9|1805.4|1805.53|1805.23|1806.13|1805.67|1805.3|1804.9|629
1643709000000|2022-02-01 09:50:00|1805.51|1805.21|1805.58|1805.08|1805.7|1805.23|1804.95|1804.6|580
1643709300000|2022-02-01 09:55:00|1805.6|1805.1|1805.66|1805.36|1806.16|1805.79|1805.52|1805.1|698
1643709600000|2022-02-01 10:00:00|1805.67|1805.37|1806.49|1806.19|1806.85|1806.51|1805.67|1805.28|555
1643709900000|2022-02-01 10:05:00|1806.59|1806.09|1806.53|1806.23|1806.86|1806.46|1806.36|1805.98|543
1643710200000|2022-02-01 10:10:00|1806.63|1806.13|1806.51|1806.01|1806.64|1806.24|1806.33|1805.84|515
1643710500000|2022-02-01 10:15:00|1806.5|1806|1806.43|1806.13|1806.62|1806.22|1805.82|1805.42|415
1643710800000|2022-02-01 10:20:00|1806.42|1806.12|1806.94|1806.44|1807.16|1806.74|1806.35|1805.96|531
1643711100000|2022-02-01 10:25:00|1806.92|1806.42|1806.71|1806.41|1807.3|1806.9|1806.71|1806.3|436
1643711400000|2022-02-01 10:30:00|1806.81|1806.31|1806.83|1806.33|1807.3|1806.87|1806.44|1806.08|577
1643711700000|2022-02-01 10:35:00|1806.84|1806.34|1807.66|1807.16|1807.86|1807.46|1806.35|1805.92|533
1643712000000|2022-02-01 10:40:00|1807.65|1807.15|1807.37|1806.87|1807.8|1807.41|1807.21|1806.81|419
1643712300000|2022-02-01 10:45:00|1807.35|1806.85|1807.12|1806.62|1807.67|1807.17|1806.99|1806.59|504
1643712600000|2022-02-01 10:50:00|1807.14|1806.64|1807.55|1807.05|1807.79|1807.39|1807.05|1806.62|518
1643712900000|2022-02-01 10:55:00|1807.5|1807|1806.9|1806.4|1807.71|1807.31|1806.73|1806.29|498
1643713200000|2022-02-01 11:00:00|1806.91|1806.41|1807.4|1806.9|1807.46|1807.01|1806.66|1806.32|520
1643713500000|2022-02-01 11:05:00|1807.39|1806.89|1807.9|1807.4|1808.01|1807.6|1807.21|1806.78|444
1643713800000|2022-02-01 11:10:00|1807.89|1807.39|1807.68|1807.18|1808.07|1807.71|1807.51|1807.11|435
1643714100000|2022-02-01 11:15:00|1807.69|1807.19|1807.71|1807.21|1807.94|1807.49|1807.4|1807.01|373
1643714400000|2022-02-01 11:20:00|1807.67|1807.17|1808.1|1807.6|1808.25|1807.78|1807.67|1807.17|378
1643714700000|2022-02-01 11:25:00|1808.12|1807.62|1807.96|1807.66|1808.55|1808.21|1807.86|1807.44|520
1643715000000|2022-02-01 11:30:00|1807.95|1807.65|1807.76|1807.26|1808.16|1807.81|1807.42|1807.02|507
1643715300000|2022-02-01 11:35:00|1807.77|1807.27|1808|1807.5|1808.58|1808.16|1807.45|1807.06|514
1643715600000|2022-02-01 11:40:00|1807.88|1807.58|1807.81|1807.31|1808.37|1807.96|1807.72|1807.3|485
1643715900000|2022-02-01 11:45:00|1807.82|1807.32|1807.45|1806.95|1808.21|1807.8|1807.34|1806.95|457
1643716200000|2022-02-01 11:50:00|1807.34|1807.04|1806.74|1806.44|1807.43|1807.09|1806.55|1806.13|467
1643716500000|2022-02-01 11:55:00|1806.84|1806.34|1806.43|1806.13|1807.01|1806.61|1806.01|1805.61|508
1643716800000|2022-02-01 12:00:00|1806.45|1806.15|1807.45|1806.95|1807.63|1807.19|1805.93|1805.53|608
1643717100000|2022-02-01 12:05:00|1807.44|1806.94|1808.02|1807.72|1808.2|1807.8|1806.78|1806.38|508
1643717400000|2022-02-01 12:10:00|1808.12|1807.62|1807.8|1807.3|1808.56|1808.21|1807.43|1807.02|532
1643717700000|2022-02-01 12:15:00|1807.79|1807.29|1807.5|1807|1807.8|1807.43|1807.17|1806.73|456
1643718000000|2022-02-01 12:20:00|1807.51|1807.01|1807.68|1807.18|1807.85|1807.43|1807.19|1806.78|517
1643718300000|2022-02-01 12:25:00|1807.69|1807.19|1807.85|1807.35|1808.01|1807.61|1807.52|1807.12|465
1643718600000|2022-02-01 12:30:00|1807.84|1807.34|1808.05|1807.55|1808.45|1808.07|1807.62|1807.27|616
1643718900000|2022-02-01 12:35:00|1807.92|1807.62|1808.2|1807.7|1808.52|1808.15|1807.49|1807.09|669
1643719200000|2022-02-01 12:40:00|1808.1|1807.8|1806.96|1806.66|1808.3|1807.95|1806.78|1806.44|474
1643719500000|2022-02-01 12:45:00|1807.06|1806.56|1807.41|1807.11|1807.57|1807.24|1806.94|1806.56|571
1643719800000|2022-02-01 12:50:00|1807.42|1807.12|1806.13|1805.83|1807.51|1807.13|1806.12|1805.68|569
1643720100000|2022-02-01 12:55:00|1806.12|1805.82|1804.82|1804.32|1806.37|1806.05|1804.15|1803.65|884
1643720400000|2022-02-01 13:00:00|1804.83|1804.33|1807.27|1806.97|1807.61|1807.2|1804.83|1804.33|958
1643720700000|2022-02-01 13:05:00|1807.26|1806.96|1807.03|1806.53|1809.14|1808.64|1806.91|1806.51|969
1643721000000|2022-02-01 13:10:00|1807.02|1806.52|1806.53|1806.03|1807.03|1806.61|1805.33|1804.93|729
1643721300000|2022-02-01 13:15:00|1806.52|1806.02|1806.05|1805.75|1807.94|1807.54|1806.01|1805.63|816
1643721600000|2022-02-01 13:20:00|1806.1|1805.6|1804.45|1803.95|1806.58|1806.21|1803.99|1803.56|1219
1643721900000|2022-02-01 13:25:00|1804.43|1803.93|1803.42|1803.12|1804.83|1804.44|1803.24|1802.87|1347
1643722200000|2022-02-01 13:30:00|1803.46|1803.16|1802.89|1802.59|1805.48|1804.99|1802.51|1802.1|1489
1643722500000|2022-02-01 13:35:00|1802.82|1802.52|1804.13|1803.63|1805.08|1804.58|1802.42|1802.12|1553
1643722800000|2022-02-01 13:40:00|1804.1|1803.6|1803.91|1803.61|1805.13|1804.73|1803.55|1803.14|1186
1643723100000|2022-02-01 13:45:00|1803.9|1803.6|1804.33|1804.03|1804.78|1804.38|1802.62|1802.32|1082
1643723400000|2022-02-01 13:50:00|1804.34|1804.04|1804.46|1804.16|1805.14|1804.75|1803.41|1803.1|1162
1643723700000|2022-02-01 13:55:00|1804.44|1804.14|1804.47|1804.17|1804.68|1804.27|1803.1|1802.79|1055
1643724000000|2022-02-01 14:00:00|1804.49|1804.19|1803.85|1803.35|1805.41|1805.01|1803.27|1802.88|1209
1643724300000|2022-02-01 14:05:00|1803.73|1803.43|1804.94|1804.44|1805.17|1804.76|1803.48|1803.11|957
1643724600000|2022-02-01 14:10:00|1804.95|1804.45|1804.63|1804.33|1805.93|1805.61|1803.64|1803.32|1110
1643724900000|2022-02-01 14:15:00|1804.65|1804.35|1804.3|1803.8|1805.83|1805.48|1804.01|1803.58|1126
1643725200000|2022-02-01 14:20:00|1804.33|1803.83|1804.65|1804.15|1804.9|1804.52|1803.8|1803.38|977
1643725500000|2022-02-01 14:25:00|1804.64|1804.14|1805.17|1804.67|1805.61|1805.22|1804.35|1803.89|982
1643725800000|2022-02-01 14:30:00|1805.2|1804.7|1804.95|1804.45|1806.28|1805.91|1803.69|1803.19|1501
1643726100000|2022-02-01 14:35:00|1804.88|1804.38|1803.59|1803.09|1806.08|1805.59|1803.06|1802.56|1529
1643726400000|2022-02-01 14:40:00|1803.58|1803.08|1801.74|1801.24|1804.4|1803.9|1800.93|1800.43|1449
1643726700000|2022-02-01 14:45:00|1801.71|1801.21|1803.52|1803.02|1803.69|1803.22|1801.48|1800.98|1650
1643727000000|2022-02-01 14:50:00|1803.31|1803.01|1801.67|1801.37|1804.06|1803.64|1800.71|1800.21|1649
1643727300000|2022-02-01 14:55:00|1801.59|1801.29|1802.73|1802.23|1802.98|1802.58|1800.9|1800.54|1498
1643727600000|2022-02-01 15:00:00|1803|1802.5|1801.78|1801.48|1804.77|1804.47|1798.06|1797.56|2062
1643727900000|2022-02-01 15:05:00|1801.71|1801.41|1802.31|1801.81|1803.54|1803.13|1799.05|1798.64|1872
1643728200000|2022-02-01 15:10:00|1802.49|1801.99|1801.62|1801.32|1803.76|1803.46|1799.76|1799.4|1720
1643728500000|2022-02-01 15:15:00|1801.63|1801.33|1800.46|1799.96|1802.83|1802.33|1799.92|1799.42|1691
1643728800000|2022-02-01 15:20:00|1800.45|1799.95|1801.3|1801|1801.83|1801.48|1799.93|1799.43|1517
1643729100000|2022-02-01 15:25:00|1801.24|1800.94|1802.26|1801.76|1802.66|1802.18|1800.81|1800.51|1417
1643729400000|2022-02-01 15:30:00|1802.27|1801.77|1804.13|1803.63|1804.49|1804.06|1802.27|1801.77|1392
1643729700000|2022-02-01 15:35:00|1804.12|1803.62|1804.67|1804.17|1805.28|1804.98|1803.61|1803.11|1349
1643730000000|2022-02-01 15:40:00|1804.7|1804.2|1804.45|1803.95|1804.99|1804.49|1802.99|1802.49|1468
1643730300000|2022-02-01 15:45:00|1804.46|1803.96|1804.24|1803.74|1805.14|1804.67|1803.59|1803.09|1293
1643730600000|2022-02-01 15:50:00|1804.26|1803.76|1807.22|1806.72|1807.3|1806.8|1804.07|1803.69|1402
1643730900000|2022-02-01 15:55:00|1807.2|1806.7|1804.62|1804.32|1807.39|1807.09|1804.6|1804.3|1434
1643731200000|2022-02-01 16:00:00|1804.61|1804.31|1805.27|1804.97|1805.57|1805.21|1803.96|1803.47|1230
1643731500000|2022-02-01 16:05:00|1805.26|1804.96|1806.39|1806.09|1807.01|1806.63|1804.92|1804.52|1134
1643731800000|2022-02-01 16:10:00|1806.41|1806.11|1806.39|1806.09|1807.3|1806.9|1805.99|1805.6|1071
1643732100000|2022-02-01 16:15:00|1806.41|1806.11|1807.1|1806.6|1807.32|1806.91|1805.76|1805.39|1032
1643732400000|2022-02-01 16:20:00|1807.12|1806.62|1806.93|1806.43|1807.4|1807.03|1806.55|1806.16|1011
1643732700000|2022-02-01 16:25:00|1806.92|1806.42|1806.91|1806.61|1807.49|1807.1|1806.39|1806.01|942
1643733000000|2022-02-01 16:30:00|1806.9|1806.6|1807.66|1807.36|1807.75|1807.36|1806.29|1805.9|927
1643733300000|2022-02-01 16:35:00|1807.69|1807.39|1807.02|1806.52|1808.2|1807.81|1806.6|1806.21|1159
1643733600000|2022-02-01 16:40:00|1807.04|1806.54|1805.39|1804.89|1807.04|1806.64|1805.11|1804.76|872
1643733900000|2022-02-01 16:45:00|1805.4|1804.9|1805.16|1804.66|1805.66|1805.25|1804.9|1804.55|953
1643734200000|2022-02-01 16:50:00|1805.17|1804.87|1805.16|1804.66|1805.56|1805.16|1804.57|1804.18|763
1643734500000|2022-02-01 16:55:00|1805.15|1804.65|1804.13|1803.63|1805.19|1804.85|1803.63|1803.24|781
1643734800000|2022-02-01 17:00:00|1804.12|1803.62|1803.64|1803.34|1804.57|1804.22|1803.47|1803.1|727
1643735100000|2022-02-01 17:05:00|1803.63|1803.33|1803.73|1803.43|1804.16|1803.76|1803.44|1803.1|645
1643735400000|2022-02-01 17:10:00|1803.75|1803.45|1803.98|1803.48|1803.99|1803.59|1803.28|1802.88|595
1643735700000|2022-02-01 17:15:00|1803.96|1803.46|1803.41|1803.11|1804.19|1803.83|1803.23|1802.87|745
1643736000000|2022-02-01 17:20:00|1803.4|1803.1|1803.23|1802.93|1803.7|1803.32|1802.89|1802.5|725
1643736300000|2022-02-01 17:25:00|1803.22|1802.92|1803.69|1803.19|1804.27|1803.88|1803.22|1802.81|704
1643736600000|2022-02-01 17:30:00|1803.68|1803.18|1803.13|1802.63|1803.83|1803.52|1802.83|1802.49|775
1643736900000|2022-02-01 17:35:00|1803.14|1802.64|1802.94|1802.64|1803.88|1803.48|1802.85|1802.46|834
1643737200000|2022-02-01 17:40:00|1802.93|1802.63|1802.18|1801.88|1803.16|1802.77|1802.07|1801.73|747
1643737500000|2022-02-01 17:45:00|1802.17|1801.87|1801.97|1801.47|1802.55|1802.16|1801.75|1801.37|617
1643737800000|2022-02-01 17:50:00|1801.96|1801.46|1802.44|1801.94|1802.54|1802.16|1801.81|1801.44|641
1643738100000|2022-02-01 17:55:00|1802.32|1802.02|1802.92|1802.62|1803.46|1803.05|1802.24|1801.91|599
1643738400000|2022-02-01 18:00:00|1802.88|1802.58|1801.86|1801.56|1803.34|1802.92|1801.64|1801.24|630
1643738700000|2022-02-01 18:05:00|1801.87|1801.57|1802.59|1802.09|1802.81|1802.42|1801.77|1801.38|648
1643739000000|2022-02-01 18:10:00|1802.6|1802.1|1801.93|1801.63|1802.82|1802.39|1801.93|1801.63|518
1643739300000|2022-02-01 18:15:00|1801.96|1801.66|1802.27|1801.77|1802.51|1802.11|1801.92|1801.58|403
1643739600000|2022-02-01 18:20:00|1802.26|1801.76|1801.24|1800.94|1802.36|1801.98|1801.1|1800.8|568
1643739900000|2022-02-01 18:25:00|1801.26|1800.96|1801.34|1801.04|1801.98|1801.58|1800.9|1800.6|830
1643740200000|2022-02-01 18:30:00|1801.32|1801.02|1802.03|1801.53|1802.26|1801.8|1801.12|1800.74|571
1643740500000|2022-02-01 18:35:00|1802.04|1801.54|1802.05|1801.55|1802.26|1801.79|1801.42|1801.03|512
1643740800000|2022-02-01 18:40:00|1802.04|1801.54|1802.15|1801.65|1802.34|1801.96|1801.65|1801.23|413
1643741100000|2022-02-01 18:45:00|1802.16|1801.66|1801.17|1800.67|1802.18|1801.68|1801.07|1800.66|414
1643741400000|2022-02-01 18:50:00|1801.19|1800.69|1801.42|1800.92|1801.48|1801.1|1800.88|1800.47|504
1643741700000|2022-02-01 18:55:00|1801.28|1800.98|1801.24|1800.74|1801.48|1801.03|1800.91|1800.43|424
1643742000000|2022-02-01 19:00:00|1801.25|1800.75|1802.07|1801.77|1802.44|1802.02|1801.17|1800.74|477
1643742300000|2022-02-01 19:05:00|1802.08|1801.78|1802.09|1801.59|1802.3|1801.86|1801.85|1801.47|546
1643742600000|2022-02-01 19:10:00|1802.1|1801.6|1801.76|1801.26|1802.22|1801.81|1801.64|1801.26|481
1643742900000|2022-02-01 19:15:00|1801.77|1801.27|1801.5|1801|1801.8|1801.35|1801.17|1800.8|415
1643743200000|2022-02-01 19:20:00|1801.49|1800.99|1801.43|1800.93|1801.85|1801.38|1801.2|1800.8|444
1643743500000|2022-02-01 19:25:00|1801.42|1800.92|1801.53|1801.03|1801.56|1801.15|1800.92|1800.53|292
1643743800000|2022-02-01 19:30:00|1801.54|1801.04|1801.92|1801.42|1801.92|1801.42|1800.73|1800.3|470
1643744100000|2022-02-01 19:35:00|1801.91|1801.41|1801.4|1800.9|1801.91|1801.41|1801.22|1800.84|447
1643744400000|2022-02-01 19:40:00|1801.35|1800.85|1801.15|1800.65|1801.57|1801.19|1800.94|1800.55|404
1643744700000|2022-02-01 19:45:00|1801.13|1800.63|1801.07|1800.57|1801.37|1800.88|1800.79|1800.29|397
1643745000000|2022-02-01 19:50:00|1801.06|1800.56|1800.94|1800.44|1801.48|1801.07|1800.73|1800.32|491
1643745300000|2022-02-01 19:55:00|1800.95|1800.45|1799.71|1799.21|1800.95|1800.45|1799.64|1799.17|816
1643745600000|2022-02-01 20:00:00|1799.66|1799.16|1799.74|1799.24|1800.76|1800.26|1798.83|1798.33|880
1643745900000|2022-02-01 20:05:00|1799.75|1799.25|1799.32|1798.82|1799.92|1799.46|1799.19|1798.73|642
1643746200000|2022-02-01 20:10:00|1799.33|1798.83|1800.58|1800.08|1800.61|1800.14|1799.23|1798.73|557
1643746500000|2022-02-01 20:15:00|1800.57|1800.07|1800.9|1800.4|1801.02|1800.7|1800.33|1799.83|581
1643746800000|2022-02-01 20:20:00|1800.89|1800.39|1800.37|1799.87|1801.05|1800.55|1800.34|1799.87|581
1643747100000|2022-02-01 20:25:00|1800.38|1799.88|1800.05|1799.55|1800.72|1800.22|1799.8|1799.38|581
1643747400000|2022-02-01 20:30:00|1800.06|1799.56|1799.74|1799.24|1800.47|1799.97|1799.64|1799.23|632
1643747700000|2022-02-01 20:35:00|1799.73|1799.23|1800.09|1799.59|1800.4|1799.9|1799.68|1799.22|586
1643748000000|2022-02-01 20:40:00|1800.08|1799.58|1800.68|1800.18|1800.77|1800.27|1800.04|1799.55|546
1643748300000|2022-02-01 20:45:00|1800.66|1800.16|1800.51|1800.01|1801.19|1800.8|1799.9|1799.47|658
1643748600000|2022-02-01 20:50:00|1800.52|1800.02|1801.23|1800.93|1801.61|1801.21|1800.19|1799.78|747
1643748900000|2022-02-01 20:55:00|1801.24|1800.94|1801.47|1800.97|1801.8|1801.35|1801.09|1800.7|792
1643749200000|2022-02-01 21:00:00|1801.43|1800.93|1801.72|1801.22|1801.76|1801.41|1801.1|1800.73|673
1643749500000|2022-02-01 21:05:00|1801.7|1801.2|1801.93|1801.43|1801.95|1801.48|1801.54|1801.11|436
1643749800000|2022-02-01 21:10:00|1801.92|1801.42|1802.36|1801.86|1802.47|1802.08|1801.8|1801.41|334
1643750100000|2022-02-01 21:15:00|1802.35|1801.85|1801.95|1801.45|1802.68|1802.29|1801.86|1801.45|214
1643750400000|2022-02-01 21:20:00|1801.97|1801.47|1801.85|1801.35|1802.19|1801.69|1801.83|1801.33|289
1643750700000|2022-02-01 21:25:00|1801.86|1801.36|1802.24|1801.74|1802.37|1801.87|1801.81|1801.31|272
1643751000000|2022-02-01 21:30:00|1802.23|1801.73|1801.74|1801.24|1802.26|1801.76|1801.73|1801.23|278
1643751300000|2022-02-01 21:35:00|1801.75|1801.25|1801.93|1801.43|1801.95|1801.45|1801.4|1800.9|232
1643751600000|2022-02-01 21:40:00|1801.94|1801.44|1801.25|1800.75|1801.94|1801.44|1801.04|1800.54|241
1643751900000|2022-02-01 21:45:00|1801.33|1800.83|1801.34|1800.84|1801.56|1801.06|1801.1|1800.6|243
1643752200000|2022-02-01 21:50:00|1801.28|1800.78|1801.25|1800.75|1801.43|1800.93|1801.17|1800.67|234
1643752500000|2022-02-01 21:55:00|1801.24|1800.74|1801.52|1801.02|1801.59|1801.09|1801.21|1800.71|248
1643756400000|2022-02-01 23:00:00|1801.06|1800.56|1801.5|1801|1801.56|1801.06|1800.65|1800.15|385
1643756700000|2022-02-01 23:05:00|1801.61|1801.11|1801.26|1800.76|1801.61|1801.11|1801.26|1800.76|282
1643757000000|2022-02-01 23:10:00|1801.29|1800.79|1801.02|1800.52|1801.47|1800.97|1800.84|1800.34|335
1643757300000|2022-02-01 23:15:00|1801.01|1800.51|1801.16|1800.66|1801.16|1800.76|1800.98|1800.48|203
1643757600000|2022-02-01 23:20:00|1801.08|1800.58|1801.21|1800.71|1801.41|1800.91|1801.08|1800.58|181
1643757900000|2022-02-01 23:25:00|1801.23|1800.73|1801.27|1800.77|1801.33|1800.83|1801.08|1800.58|150
1643758200000|2022-02-01 23:30:00|1801.28|1800.78|1801.25|1800.75|1801.37|1800.87|1801.12|1800.62|151
1643758500000|2022-02-01 23:35:00|1801.26|1800.76|1801.16|1800.66|1801.33|1800.83|1801.13|1800.63|142
1643758800000|2022-02-01 23:40:00|1801.15|1800.65|1801.02|1800.52|1801.16|1800.66|1800.84|1800.35|175
1643759100000|2022-02-01 23:45:00|1801.01|1800.51|1800.89|1800.39|1801.01|1800.51|1800.62|1800.12|212
1643759400000|2022-02-01 23:50:00|1800.88|1800.38|1801.21|1800.71|1801.29|1800.79|1800.79|1800.29|215
1643759700000|2022-02-01 23:55:00|1801.18|1800.68|1801.06|1800.56|1801.23|1800.73|1800.96|1800.46|195
1643760000000|2022-02-02 00:00:00|1801.08|1800.58|1800.82|1800.32|1801.15|1800.65|1800.72|1800.22|333
1643760300000|2022-02-02 00:05:00|1800.81|1800.31|1801.22|1800.72|1801.53|1801.03|1800.71|1800.21|327
1643760600000|2022-02-02 00:10:00|1801.25|1800.75|1800.7|1800.2|1801.28|1800.78|1800.66|1800.16|245
1643760900000|2022-02-02 00:15:00|1800.69|1800.19|1800.38|1799.88|1800.69|1800.19|1800.22|1799.78|297
1643761200000|2022-02-02 00:20:00|1800.39|1799.89|1800.41|1799.91|1800.53|1800.03|1800.01|1799.6|202
1643761500000|2022-02-02 00:25:00|1800.39|1799.89|1800.9|1800.4|1800.98|1800.48|1800.38|1799.88|291
1643761800000|2022-02-02 00:30:00|1800.92|1800.42|1799.95|1799.45|1800.95|1800.45|1799.91|1799.43|342
1643762100000|2022-02-02 00:35:00|1800.04|1799.54|1800.02|1799.52|1800.19|1799.77|1799.79|1799.29|315
1643762400000|2022-02-02 00:40:00|1800.05|1799.55|1800.37|1799.87|1800.37|1799.87|1799.84|1799.34|174
1643762700000|2022-02-02 00:45:00|1800.32|1799.82|1800.85|1800.35|1800.95|1800.45|1800.32|1799.82|275
1643763000000|2022-02-02 00:50:00|1800.84|1800.34|1801.1|1800.6|1801.18|1800.82|1800.67|1800.17|290
1643763300000|2022-02-02 00:55:00|1801.07|1800.57|1801.65|1801.15|1801.7|1801.32|1801.04|1800.54|304
1643763600000|2022-02-02 01:00:00|1801.63|1801.13|1801.9|1801.4|1801.91|1801.42|1801.42|1800.92|280
1643763900000|2022-02-02 01:05:00|1801.92|1801.42|1801.34|1800.84|1801.96|1801.46|1801.33|1800.83|273
1643764200000|2022-02-02 01:10:00|1801.35|1800.85|1800.97|1800.47|1801.47|1800.97|1800.92|1800.42|225
1643764500000|2022-02-02 01:15:00|1801|1800.5|1801.54|1801.04|1801.57|1801.07|1800.95|1800.46|358
1643764800000|2022-02-02 01:20:00|1801.5|1801|1801.64|1801.14|1801.78|1801.28|1801.38|1800.93|290
1643765100000|2022-02-02 01:25:00|1801.66|1801.16|1801.58|1801.08|1801.8|1801.4|1801.39|1801|277
1643765400000|2022-02-02 01:30:00|1801.6|1801.1|1801.42|1800.92|1801.65|1801.15|1801.13|1800.73|461
1643765700000|2022-02-02 01:35:00|1801.41|1800.91|1801.27|1800.77|1801.47|1800.97|1801.13|1800.69|261
1643766000000|2022-02-02 01:40:00|1801.26|1800.76|1801.16|1800.66|1801.29|1800.85|1801.01|1800.59|259
1643766300000|2022-02-02 01:45:00|1801.17|1800.67|1801.68|1801.18|1801.94|1801.44|1801.1|1800.6|381
1643766600000|2022-02-02 01:50:00|1801.65|1801.15|1801|1800.5|1801.69|1801.19|1800.95|1800.45|291
1643766900000|2022-02-02 01:55:00|1801.01|1800.51|1800.74|1800.24|1801.11|1800.68|1800.62|1800.18|210
1643767200000|2022-02-02 02:00:00|1800.75|1800.25|1800.74|1800.24|1800.92|1800.44|1800.55|1800.05|257
1643767500000|2022-02-02 02:05:00|1800.73|1800.23|1800.81|1800.31|1800.83|1800.34|1800.46|1799.99|323
1643767800000|2022-02-02 02:10:00|1800.8|1800.3|1800.63|1800.13|1800.98|1800.48|1800.41|1799.98|365
1643768100000|2022-02-02 02:15:00|1800.65|1800.15|1800.38|1799.88|1800.65|1800.15|1800.28|1799.78|195
1643768400000|2022-02-02 02:20:00|1800.3|1799.8|1799.81|1799.31|1800.32|1799.82|1799.79|1799.29|255
1643768700000|2022-02-02 02:25:00|1799.8|1799.3|1799.55|1799.05|1799.96|1799.53|1799.42|1799.01|275
1643769000000|2022-02-02 02:30:00|1799.54|1799.04|1799.31|1798.81|1799.6|1799.1|1799.3|1798.8|311
1643769300000|2022-02-02 02:35:00|1799.3|1798.8|1799.33|1799.03|1799.44|1799.05|1798.83|1798.33|352
1643769600000|2022-02-02 02:40:00|1799.4|1798.9|1799.21|1798.71|1799.4|1798.9|1799|1798.5|255
1643769900000|2022-02-02 02:45:00|1799.18|1798.68|1798.92|1798.42|1799.43|1799.02|1798.91|1798.41|218
1643770200000|2022-02-02 02:50:00|1798.93|1798.43|1799.48|1798.98|1799.57|1799.17|1798.87|1798.37|194
1643770500000|2022-02-02 02:55:00|1799.47|1798.97|1799.02|1798.52|1799.57|1799.07|1798.92|1798.42|230
1643770800000|2022-02-02 03:00:00|1799.03|1798.53|1798.66|1798.16|1799.04|1798.54|1798.49|1798.05|266
1643771100000|2022-02-02 03:05:00|1798.65|1798.15|1798.67|1798.17|1798.72|1798.22|1798.49|1797.99|170
1643771400000|2022-02-02 03:10:00|1798.65|1798.15|1798.35|1797.85|1798.66|1798.16|1798.35|1797.85|237
1643771700000|2022-02-02 03:15:00|1798.4|1797.9|1798.21|1797.71|1798.41|1797.91|1797.79|1797.46|281
1643772000000|2022-02-02 03:20:00|1798.2|1797.7|1798.23|1797.93|1798.29|1797.93|1797.79|1797.29|244
1643772300000|2022-02-02 03:25:00|1798.24|1797.94|1798.16|1797.66|1798.71|1798.23|1798.15|1797.65|301
1643772600000|2022-02-02 03:30:00|1798.15|1797.65|1797.77|1797.27|1798.16|1797.75|1797.64|1797.14|295
1643772900000|2022-02-02 03:35:00|1797.76|1797.26|1797.83|1797.33|1797.95|1797.45|1797.6|1797.21|233
1643773200000|2022-02-02 03:40:00|1797.82|1797.32|1798.04|1797.54|1798.06|1797.56|1797.79|1797.29|232
1643773500000|2022-02-02 03:45:00|1798.03|1797.53|1798.07|1797.57|1798.16|1797.82|1797.82|1797.32|309
1643773800000|2022-02-02 03:50:00|1798.06|1797.56|1798.06|1797.56|1798.26|1797.76|1797.92|1797.42|260
1643774100000|2022-02-02 03:55:00|1798.04|1797.54|1797.95|1797.45|1798.16|1797.66|1797.73|1797.23|288
1643774400000|2022-02-02 04:00:00|1797.98|1797.48|1798.35|1797.85|1798.56|1798.17|1797.94|1797.44|332
1643774700000|2022-02-02 04:05:00|1798.36|1797.86|1798.44|1797.94|1798.55|1798.05|1798.28|1797.78|202
1643775000000|2022-02-02 04:10:00|1798.45|1797.95|1798.67|1798.17|1798.7|1798.2|1798.1|1797.68|397
1643775300000|2022-02-02 04:15:00|1798.68|1798.18|1798.7|1798.2|1798.73|1798.23|1798.35|1797.92|339
1643775600000|2022-02-02 04:20:00|1798.65|1798.15|1798.53|1798.03|1798.66|1798.21|1798.2|1797.7|309
1643775900000|2022-02-02 04:25:00|1798.54|1798.04|1798.76|1798.26|1798.84|1798.4|1798.45|1798.04|196
1643776200000|2022-02-02 04:30:00|1798.77|1798.27|1798.68|1798.18|1799.01|1798.6|1798.57|1798.11|202
1643776500000|2022-02-02 04:35:00|1798.67|1798.17|1798.56|1798.06|1799|1798.5|1798.51|1798.01|209
1643776800000|2022-02-02 04:40:00|1798.59|1798.09|1798.8|1798.3|1798.83|1798.33|1798.53|1798.03|164
1643777100000|2022-02-02 04:45:00|1798.79|1798.29|1798.7|1798.2|1798.86|1798.41|1798.29|1797.9|195
1643777400000|2022-02-02 04:50:00|1798.71|1798.21|1798.54|1798.04|1798.76|1798.26|1798.53|1798.03|183
1643777700000|2022-02-02 04:55:00|1798.53|1798.03|1797.88|1797.38|1798.56|1798.06|1797.83|1797.33|241
1643778000000|2022-02-02 05:00:00|1797.8|1797.5|1798.15|1797.65|1798.18|1797.68|1797.6|1797.1|265
1643778300000|2022-02-02 05:05:00|1798.11|1797.61|1797.78|1797.28|1798.17|1797.67|1797.47|1796.97|338
1643778600000|2022-02-02 05:10:00|1797.76|1797.26|1797.85|1797.35|1797.86|1797.36|1797.47|1796.97|247
1643778900000|2022-02-02 05:15:00|1797.84|1797.34|1798.21|1797.91|1798.4|1797.92|1797.69|1797.25|227
1643779200000|2022-02-02 05:20:00|1798.23|1797.93|1798.45|1798.15|1798.58|1798.16|1798.06|1797.65|296
1643779500000|2022-02-02 05:25:00|1798.43|1798.13|1798.92|1798.42|1799.05|1798.55|1798.13|1797.63|373
1643779800000|2022-02-02 05:30:00|1798.95|1798.45|1799.15|1798.65|1799.28|1798.78|1798.83|1798.37|290
1643780100000|2022-02-02 05:35:00|1799.13|1798.63|1799.14|1798.64|1799.24|1798.83|1799.04|1798.54|262
1643780400000|2022-02-02 05:40:00|1799.09|1798.59|1798.8|1798.3|1799.18|1798.72|1798.75|1798.27|283
1643780700000|2022-02-02 05:45:00|1798.81|1798.31|1798.75|1798.25|1798.88|1798.41|1798.33|1797.95|243
1643781000000|2022-02-02 05:50:00|1798.78|1798.28|1799.07|1798.57|1799.09|1798.66|1798.7|1798.2|248
1643781300000|2022-02-02 05:55:00|1799.06|1798.56|1798.83|1798.33|1799.26|1798.83|1798.65|1798.18|287
1643781600000|2022-02-02 06:00:00|1798.84|1798.34|1798.6|1798.1|1799.16|1798.68|1798.4|1797.94|328
1643781900000|2022-02-02 06:05:00|1798.59|1798.09|1798.22|1797.72|1798.59|1798.09|1798.18|1797.68|280
1643782200000|2022-02-02 06:10:00|1798.21|1797.71|1797.95|1797.45|1798.29|1797.79|1797.9|1797.4|244
1643782500000|2022-02-02 06:15:00|1797.94|1797.44|1798.84|1798.34|1798.93|1798.43|1797.93|1797.43|268
1643782800000|2022-02-02 06:20:00|1798.82|1798.32|1799.12|1798.62|1799.24|1798.74|1798.66|1798.16|218
1643783100000|2022-02-02 06:25:00|1799.1|1798.6|1798.8|1798.3|1799.11|1798.61|1798.65|1798.15|191
1643783400000|2022-02-02 06:30:00|1798.81|1798.31|1797.29|1796.79|1798.86|1798.36|1796.92|1796.42|396
1643783700000|2022-02-02 06:35:00|1797.3|1796.8|1797.19|1796.69|1797.81|1797.38|1797.18|1796.69|375
1643784000000|2022-02-02 06:40:00|1797.2|1796.7|1797.55|1797.05|1797.59|1797.09|1797.1|1796.7|233
1643784300000|2022-02-02 06:45:00|1797.49|1796.99|1798.04|1797.54|1798.14|1797.64|1797.42|1796.92|327
1643784600000|2022-02-02 06:50:00|1798.02|1797.52|1797.83|1797.33|1798.25|1797.75|1797.68|1797.18|344
1643784900000|2022-02-02 06:55:00|1797.82|1797.32|1798.09|1797.59|1798.24|1797.83|1797.79|1797.29|311
1643785200000|2022-02-02 07:00:00|1798.1|1797.6|1797.73|1797.23|1798.26|1797.76|1797.48|1796.98|711
1643785500000|2022-02-02 07:05:00|1797.67|1797.17|1797.7|1797.2|1797.94|1797.44|1797.17|1796.75|530
1643785800000|2022-02-02 07:10:00|1797.69|1797.19|1798.65|1798.15|1798.79|1798.29|1797.25|1796.77|580
1643786100000|2022-02-02 07:15:00|1798.63|1798.13|1799.37|1798.87|1799.4|1798.9|1798.29|1797.79|403
1643786400000|2022-02-02 07:20:00|1799.4|1798.9|1798.28|1797.78|1799.4|1798.9|1798.26|1797.78|530
1643786700000|2022-02-02 07:25:00|1798.25|1797.75|1797.72|1797.22|1798.56|1798.06|1797.7|1797.2|524
1643787000000|2022-02-02 07:30:00|1797.69|1797.19|1797.5|1797|1798.38|1797.98|1797.25|1796.78|699
1643787300000|2022-02-02 07:35:00|1797.49|1796.99|1796.12|1795.62|1797.53|1797.03|1795.96|1795.46|704
1643787600000|2022-02-02 07:40:00|1796.14|1795.64|1795.68|1795.18|1796.17|1795.67|1794.86|1794.49|852
1643787900000|2022-02-02 07:45:00|1795.6|1795.1|1795.28|1794.78|1795.66|1795.16|1794.69|1794.25|815
1643788200000|2022-02-02 07:50:00|1795.38|1794.88|1795.96|1795.46|1796.11|1795.72|1795.25|1794.8|628
1643788500000|2022-02-02 07:55:00|1795.95|1795.45|1796.96|1796.66|1797.09|1796.78|1795.76|1795.26|828
1643788800000|2022-02-02 08:00:00|1796.95|1796.65|1797.3|1797|1797.48|1797.08|1796.61|1796.31|1108
1643789100000|2022-02-02 08:05:00|1797.29|1796.99|1797.31|1797.01|1798.02|1797.63|1797.11|1796.73|916
1643789400000|2022-02-02 08:10:00|1797.34|1796.84|1797.85|1797.35|1797.88|1797.53|1797.08|1796.72|787
1643789700000|2022-02-02 08:15:00|1797.84|1797.34|1798.96|1798.66|1799.44|1799.05|1797.81|1797.34|963
1643790000000|2022-02-02 08:20:00|1798.98|1798.68|1799.02|1798.52|1799.51|1799.14|1798.69|1798.28|863
1643790300000|2022-02-02 08:25:00|1799.01|1798.51|1799.99|1799.69|1800.45|1800.04|1798.64|1798.27|978
1643790600000|2022-02-02 08:30:00|1800|1799.7|1799.25|1798.95|1800.08|1799.78|1798.9|1798.57|833
1643790900000|2022-02-02 08:35:00|1799.27|1798.97|1798.67|1798.37|1799.76|1799.31|1798.54|1798.14|802
1643791200000|2022-02-02 08:40:00|1798.77|1798.27|1798.73|1798.23|1799.03|1798.66|1798.32|1797.95|747
1643791500000|2022-02-02 08:45:00|1798.72|1798.22|1799.11|1798.61|1799.44|1799.04|1798.31|1797.92|670
1643791800000|2022-02-02 08:50:00|1799.09|1798.59|1798.89|1798.59|1799.31|1799.01|1798.68|1798.28|684
1643792100000|2022-02-02 08:55:00|1798.91|1798.61|1798.99|1798.69|1799.75|1799.31|1798.86|1798.46|716
1643792400000|2022-02-02 09:00:00|1798.98|1798.68|1799.14|1798.84|1799.41|1799.01|1798.98|1798.57|656
1643792700000|2022-02-02 09:05:00|1799.08|1798.78|1798.5|1798|1799.39|1798.98|1798.36|1797.96|552
1643793000000|2022-02-02 09:10:00|1798.49|1797.99|1798.69|1798.19|1799.09|1798.69|1798.38|1797.99|459
1643793300000|2022-02-02 09:15:00|1798.67|1798.37|1800.54|1800.04|1800.63|1800.13|1798.62|1798.25|552
1643793600000|2022-02-02 09:20:00|1800.53|1800.03|1799.61|1799.11|1800.98|1800.62|1799.53|1799.06|647
1643793900000|2022-02-02 09:25:00|1799.63|1799.13|1800.13|1799.63|1800.57|1800.17|1799.63|1799.13|524
1643794200000|2022-02-02 09:30:00|1800.12|1799.62|1800.71|1800.21|1800.74|1800.24|1800.01|1799.61|368
1643794500000|2022-02-02 09:35:00|1800.69|1800.19|1801.3|1800.8|1801.63|1801.17|1800.32|1799.82|582
1643794800000|2022-02-02 09:40:00|1801.29|1800.79|1801.51|1801.01|1801.53|1801.1|1800.99|1800.54|456
1643795100000|2022-02-02 09:45:00|1801.52|1801.02|1802.51|1802.01|1802.53|1802.12|1801.38|1800.88|591
1643795400000|2022-02-02 09:50:00|1802.53|1802.03|1802.34|1801.84|1802.66|1802.34|1801.99|1801.55|485
1643795700000|2022-02-02 09:55:00|1802.32|1801.82|1802.51|1802.01|1802.62|1802.21|1802.04|1801.55|608
1643796000000|2022-02-02 10:00:00|1802.49|1801.99|1802.97|1802.47|1803.05|1802.55|1801.85|1801.46|786
1643796300000|2022-02-02 10:05:00|1802.91|1802.41|1802.28|1801.78|1802.98|1802.48|1802.2|1801.7|542
1643796600000|2022-02-02 10:10:00|1802.27|1801.77|1802.74|1802.44|1802.84|1802.52|1802.09|1801.59|448
1643796900000|2022-02-02 10:15:00|1802.72|1802.42|1803.59|1803.09|1803.96|1803.48|1802.72|1802.23|626
1643797200000|2022-02-02 10:20:00|1803.58|1803.08|1803.01|1802.51|1803.66|1803.16|1802.96|1802.46|558
1643797500000|2022-02-02 10:25:00|1803.03|1802.53|1802.8|1802.3|1803.16|1802.66|1802.48|1801.98|440
1643797800000|2022-02-02 10:30:00|1802.81|1802.31|1803.39|1802.89|1803.41|1803.02|1802.11|1801.61|638
1643798100000|2022-02-02 10:35:00|1803.4|1802.9|1802.65|1802.15|1803.42|1802.92|1802.62|1802.12|578
1643798400000|2022-02-02 10:40:00|1802.66|1802.16|1802.95|1802.45|1802.95|1802.45|1802.15|1801.65|528
1643798700000|2022-02-02 10:45:00|1802.94|1802.44|1803.17|1802.67|1803.27|1802.77|1802.7|1802.31|514
1643799000000|2022-02-02 10:50:00|1803.16|1802.66|1803.28|1802.78|1803.84|1803.34|1803.03|1802.61|438
1643799300000|2022-02-02 10:55:00|1803.25|1802.75|1803.02|1802.52|1803.25|1802.75|1802.63|1802.13|412
1643799600000|2022-02-02 11:00:00|1803.01|1802.51|1803.64|1803.14|1803.78|1803.28|1803.01|1802.51|500
1643799900000|2022-02-02 11:05:00|1803.66|1803.16|1803.1|1802.6|1803.75|1803.25|1803.05|1802.55|511
1643800200000|2022-02-02 11:10:00|1803.08|1802.58|1802.15|1801.65|1803.27|1802.77|1802.04|1801.62|500
1643800500000|2022-02-02 11:15:00|1802.16|1801.66|1802.64|1802.14|1802.68|1802.21|1802.05|1801.55|415
1643800800000|2022-02-02 11:20:00|1802.65|1802.15|1803.16|1802.66|1803.2|1802.76|1802.63|1802.13|396
1643801100000|2022-02-02 11:25:00|1803.17|1802.67|1803.24|1802.74|1803.97|1803.47|1803.13|1802.63|514
1643801400000|2022-02-02 11:30:00|1803.23|1802.73|1803.17|1802.67|1803.59|1803.19|1803.12|1802.62|506
1643801700000|2022-02-02 11:35:00|1803.18|1802.68|1802.91|1802.41|1803.49|1802.99|1802.67|1802.25|426
1643802000000|2022-02-02 11:40:00|1802.9|1802.4|1802.95|1802.45|1803.3|1802.88|1802.22|1801.9|535
1643802300000|2022-02-02 11:45:00|1802.96|1802.46|1803.26|1802.76|1803.28|1802.88|1802.81|1802.37|349
1643802600000|2022-02-02 11:50:00|1803.27|1802.77|1803.51|1803.01|1803.81|1803.4|1803.05|1802.65|478
1643802900000|2022-02-02 11:55:00|1803.52|1803.02|1803.15|1802.65|1803.54|1803.12|1802.81|1802.41|560
1643803200000|2022-02-02 12:00:00|1803.16|1802.66|1804.08|1803.58|1804.73|1804.23|1803.09|1802.62|604
1643803500000|2022-02-02 12:05:00|1804.07|1803.57|1803.63|1803.13|1804.1|1803.68|1803.35|1802.86|439
1643803800000|2022-02-02 12:10:00|1803.62|1803.12|1803.71|1803.21|1803.96|1803.57|1803.35|1802.99|520
1643804100000|2022-02-02 12:15:00|1803.7|1803.2|1805.06|1804.56|1805.24|1804.89|1803.61|1803.19|620
1643804400000|2022-02-02 12:20:00|1805.03|1804.53|1804.29|1803.79|1805.03|1804.53|1804.21|1803.78|532
1643804700000|2022-02-02 12:25:00|1804.3|1803.8|1804.87|1804.37|1805.18|1804.79|1804.09|1803.59|571
1643805000000|2022-02-02 12:30:00|1804.88|1804.38|1804.61|1804.31|1804.88|1804.4|1803.98|1803.61|541
1643805300000|2022-02-02 12:35:00|1804.59|1804.29|1804.91|1804.41|1804.95|1804.56|1804.32|1803.91|574
1643805600000|2022-02-02 12:40:00|1804.92|1804.42|1804.45|1803.95|1804.96|1804.65|1804.15|1803.74|609
1643805900000|2022-02-02 12:45:00|1804.44|1803.94|1804.62|1804.12|1805.04|1804.68|1804.19|1803.77|528
1643806200000|2022-02-02 12:50:00|1804.64|1804.14|1804.14|1803.84|1804.86|1804.45|1804.1|1803.77|509
1643806500000|2022-02-02 12:55:00|1804.12|1803.82|1804.59|1804.09|1804.72|1804.35|1804.11|1803.72|464
1643806800000|2022-02-02 13:00:00|1804.58|1804.08|1805.15|1804.85|1805.39|1805.01|1804.47|1804.07|757
1643807100000|2022-02-02 13:05:00|1805.16|1804.86|1803.46|1803.16|1805.38|1804.99|1803.18|1802.8|826
1643807400000|2022-02-02 13:10:00|1803.31|1803.01|1803.44|1802.94|1803.69|1803.31|1802.9|1802.48|650
1643807700000|2022-02-02 13:15:00|1803.4|1802.9|1803.9|1803.4|1808.42|1807.92|1803.39|1802.89|1677
1643808000000|2022-02-02 13:20:00|1803.89|1803.39|1804.33|1804.03|1805.96|1805.66|1803.21|1802.73|1387
1643808300000|2022-02-02 13:25:00|1804.31|1804.01|1803.63|1803.13|1805.2|1804.89|1803.58|1803.12|1248
1643808600000|2022-02-02 13:30:00|1803.57|1803.27|1805.29|1804.99|1805.52|1805.17|1803.57|1803.27|1235
1643808900000|2022-02-02 13:35:00|1805.32|1805.02|1804.64|1804.14|1806.22|1805.79|1804.25|1803.87|1104
1643809200000|2022-02-02 13:40:00|1804.62|1804.12|1802.54|1802.04|1805.3|1804.9|1802.39|1801.99|1106
1643809500000|2022-02-02 13:45:00|1802.57|1802.27|1804.14|1803.84|1804.43|1804.05|1801.94|1801.53|1162
1643809800000|2022-02-02 13:50:00|1804.24|1803.74|1804.08|1803.78|1804.96|1804.61|1803.46|1803.14|1051
1643810100000|2022-02-02 13:55:00|1804.07|1803.77|1801.39|1800.89|1804.65|1804.26|1801.25|1800.89|1100
1643810400000|2022-02-02 14:00:00|1801.42|1801.12|1801.18|1800.68|1803.2|1802.87|1800.8|1800.42|1383
1643810700000|2022-02-02 14:05:00|1801.17|1800.67|1802.24|1801.74|1802.24|1801.77|1800.76|1800.31|1048
1643811000000|2022-02-02 14:10:00|1802.23|1801.73|1802.88|1802.58|1804.13|1803.73|1801.57|1801.19|1165
1643811300000|2022-02-02 14:15:00|1802.99|1802.49|1802.67|1802.37|1803.65|1803.25|1802.52|1802.12|970
1643811600000|2022-02-02 14:20:00|1802.66|1802.36|1803.17|1802.67|1803.44|1803.07|1802.43|1802.04|924
1643811900000|2022-02-02 14:25:00|1803.18|1802.68|1802.93|1802.63|1803.24|1802.89|1802.19|1801.79|1001
1643812200000|2022-02-02 14:30:00|1802.92|1802.62|1804.3|1804|1805.02|1804.61|1802.29|1801.99|1600
1643812500000|2022-02-02 14:35:00|1804.32|1804.02|1805.55|1805.25|1805.82|1805.43|1804.29|1803.93|1344
1643812800000|2022-02-02 14:40:00|1805.42|1805.12|1803.03|1802.53|1805.81|1805.51|1802.24|1801.86|1516
1643813100000|2022-02-02 14:45:00|1803.02|1802.52|1802.37|1801.87|1804.39|1803.94|1802.16|1801.75|1331
1643813400000|2022-02-02 14:50:00|1802.34|1801.84|1801.58|1801.28|1803.24|1802.76|1801.06|1800.76|1325
1643813700000|2022-02-02 14:55:00|1801.56|1801.26|1803.72|1803.22|1803.89|1803.39|1800.83|1800.49|1463
1643814000000|2022-02-02 15:00:00|1803.81|1803.31|1804.6|1804.1|1808.02|1807.64|1803.81|1803.31|1703
1643814300000|2022-02-02 15:05:00|1804.59|1804.09|1802.97|1802.67|1804.65|1804.25|1802.93|1802.62|1229
1643814600000|2022-02-02 15:10:00|1802.98|1802.68|1804.1|1803.6|1804.31|1803.92|1802.93|1802.62|1165
1643814900000|2022-02-02 15:15:00|1804.08|1803.58|1805.33|1804.83|1806.2|1805.8|1803.98|1803.57|1213
1643815200000|2022-02-02 15:20:00|1805.26|1804.96|1805.84|1805.54|1806.05|1805.65|1804.87|1804.5|1101
1643815500000|2022-02-02 15:25:00|1805.85|1805.55|1806.7|1806.2|1811.03|1810.56|1805.84|1805.51|1691
1643815800000|2022-02-02 15:30:00|1806.71|1806.21|1807.36|1806.86|1808.26|1807.83|1806.71|1806.21|1259
1643816100000|2022-02-02 15:35:00|1807.35|1806.85|1807.67|1807.37|1808.32|1807.93|1806.79|1806.49|1053
1643816400000|2022-02-02 15:40:00|1807.65|1807.35|1808.56|1808.06|1808.57|1808.12|1807.12|1806.64|1066
1643816700000|2022-02-02 15:45:00|1808.54|1808.04|1807.99|1807.69|1809.36|1808.95|1807.39|1806.95|1222
1643817000000|2022-02-02 15:50:00|1808|1807.7|1808.89|1808.59|1809.44|1809.01|1807.77|1807.39|1213
1643817300000|2022-02-02 15:55:00|1808.92|1808.62|1808.88|1808.38|1809.26|1808.87|1808.39|1808|1267
1643817600000|2022-02-02 16:00:00|1808.86|1808.36|1810.07|1809.57|1810.18|1809.75|1808.85|1808.35|1102
1643817900000|2022-02-02 16:05:00|1810.06|1809.56|1809.11|1808.61|1810.1|1809.74|1808.53|1808.03|972
1643818200000|2022-02-02 16:10:00|1809.1|1808.6|1809.46|1808.96|1809.51|1809.16|1808.22|1807.85|836
1643818500000|2022-02-02 16:15:00|1809.45|1808.95|1808.46|1808.16|1809.89|1809.53|1808.12|1807.66|900
1643818800000|2022-02-02 16:20:00|1808.45|1808.15|1809.49|1809.19|1809.65|1809.2|1808.03|1807.67|933
1643819100000|2022-02-02 16:25:00|1809.52|1809.22|1809.05|1808.55|1810.12|1809.71|1808.57|1808.16|869
1643819400000|2022-02-02 16:30:00|1809.04|1808.54|1808.23|1807.73|1809.4|1809.09|1807.63|1807.15|887
1643819700000|2022-02-02 16:35:00|1808.26|1807.76|1809.58|1809.08|1809.66|1809.25|1808.11|1807.61|792
1643820000000|2022-02-02 16:40:00|1809.61|1809.11|1809.75|1809.25|1810.08|1809.65|1809.21|1808.81|839
1643820300000|2022-02-02 16:45:00|1809.72|1809.22|1809.3|1809|1809.76|1809.36|1809.01|1808.64|727
1643820600000|2022-02-02 16:50:00|1809.32|1809.02|1810.14|1809.64|1810.33|1809.9|1809.32|1808.94|723
1643820900000|2022-02-02 16:55:00|1810.11|1809.61|1809.24|1808.74|1810.18|1809.7|1809.03|1808.58|644
1643821200000|2022-02-02 17:00:00|1809.25|1808.75|1808.91|1808.41|1809.35|1808.86|1808.63|1808.32|637
1643821500000|2022-02-02 17:05:00|1808.92|1808.42|1810.16|1809.66|1810.25|1809.83|1808.85|1808.35|740
1643821800000|2022-02-02 17:10:00|1810.18|1809.68|1810.74|1810.24|1811.04|1810.63|1810.13|1809.63|617
1643822100000|2022-02-02 17:15:00|1810.72|1810.22|1810.38|1809.88|1811.09|1810.59|1810.34|1809.84|709
1643822400000|2022-02-02 17:20:00|1810.37|1809.87|1809.65|1809.15|1810.68|1810.25|1809.56|1809.06|759
1643822700000|2022-02-02 17:25:00|1809.66|1809.16|1809.79|1809.29|1810.4|1809.9|1809.48|1809.11|574
1643823000000|2022-02-02 17:30:00|1809.8|1809.3|1809.93|1809.43|1810.04|1809.54|1809.32|1808.98|596
1643823300000|2022-02-02 17:35:00|1809.9|1809.4|1809.6|1809.1|1810.11|1809.61|1809.12|1808.73|484
1643823600000|2022-02-02 17:40:00|1809.62|1809.12|1809.33|1808.83|1809.86|1809.44|1809.12|1808.65|493
1643823900000|2022-02-02 17:45:00|1809.32|1808.82|1809.27|1808.77|1809.43|1808.98|1808.94|1808.44|490
1643824200000|2022-02-02 17:50:00|1809.26|1808.76|1809.85|1809.35|1809.86|1809.36|1809.22|1808.72|385
1643824500000|2022-02-02 17:55:00|1809.84|1809.34|1810.42|1809.92|1810.46|1809.96|1809.44|1809.03|417
1643824800000|2022-02-02 18:00:00|1810.03|1809.73|1810.68|1810.18|1810.94|1810.55|1809.95|1809.65|535
1643825100000|2022-02-02 18:05:00|1810.71|1810.21|1810.2|1809.7|1810.87|1810.44|1810.01|1809.61|442
1643825400000|2022-02-02 18:10:00|1810.19|1809.69|1810.3|1809.8|1810.57|1810.07|1809.94|1809.55|490
1643825700000|2022-02-02 18:15:00|1810.32|1809.82|1809.68|1809.18|1810.55|1810.07|1809.43|1809.09|522
1643826000000|2022-02-02 18:20:00|1809.72|1809.22|1809.75|1809.25|1809.89|1809.49|1809.27|1808.87|615
1643826300000|2022-02-02 18:25:00|1809.74|1809.24|1809.51|1809.21|1810.11|1809.73|1809.41|1808.94|724
1643826600000|2022-02-02 18:30:00|1809.5|1809.2|1809.49|1808.99|1809.6|1809.2|1808.85|1808.55|566
1643826900000|2022-02-02 18:35:00|1809.48|1808.98|1809.02|1808.52|1809.65|1809.24|1808.68|1808.29|545
1643827200000|2022-02-02 18:40:00|1809.01|1808.51|1808.51|1808.01|1809.04|1808.6|1808.21|1807.84|511
1643827500000|2022-02-02 18:45:00|1808.53|1808.03|1808.33|1807.83|1808.72|1808.31|1808.11|1807.68|488
1643827800000|2022-02-02 18:50:00|1808.34|1807.84|1808.87|1808.37|1808.88|1808.43|1808.07|1807.67|480
1643828100000|2022-02-02 18:55:00|1808.85|1808.35|1809.48|1808.98|1809.56|1809.06|1808.71|1808.33|418
1643828400000|2022-02-02 19:00:00|1809.5|1809|1808.82|1808.32|1809.5|1809|1808.79|1808.29|480
1643828700000|2022-02-02 19:05:00|1808.81|1808.31|1808.94|1808.44|1809.03|1808.53|1808.61|1808.11|438
1643829000000|2022-02-02 19:10:00|1808.96|1808.46|1809|1808.5|1809.14|1808.75|1808.76|1808.35|368
1643829300000|2022-02-02 19:15:00|1809.01|1808.51|1808.97|1808.67|1809.16|1808.79|1808.61|1808.22|353
1643829600000|2022-02-02 19:20:00|1808.96|1808.66|1808.65|1808.35|1809.13|1808.72|1808.56|1808.12|436
1643829900000|2022-02-02 19:25:00|1808.63|1808.33|1808.17|1807.67|1808.76|1808.37|1808|1807.5|489
1643830200000|2022-02-02 19:30:00|1808.16|1807.66|1808.23|1807.73|1808.59|1808.09|1807.94|1807.44|431
1643830500000|2022-02-02 19:35:00|1808.2|1807.7|1808.39|1807.89|1808.49|1808.09|1808.11|1807.61|430
1643830800000|2022-02-02 19:40:00|1808.4|1807.9|1808.67|1808.17|1808.69|1808.29|1808.13|1807.72|492
1643831100000|2022-02-02 19:45:00|1808.66|1808.16|1808.52|1808.02|1808.78|1808.38|1808.35|1807.94|520
1643831400000|2022-02-02 19:50:00|1808.51|1808.01|1808.67|1808.17|1808.77|1808.33|1808.36|1807.89|434
1643831700000|2022-02-02 19:55:00|1808.64|1808.14|1807.79|1807.29|1808.68|1808.18|1807.63|1807.15|507
1643832000000|2022-02-02 20:00:00|1807.78|1807.28|1807.7|1807.2|1807.97|1807.58|1807.43|1806.99|652
1643832300000|2022-02-02 20:05:00|1807.69|1807.19|1807.6|1807.3|1807.91|1807.49|1807.3|1806.89|507
1643832600000|2022-02-02 20:10:00|1807.62|1807.32|1808.29|1807.79|1808.64|1808.14|1807.62|1807.26|599
1643832900000|2022-02-02 20:15:00|1808.28|1807.78|1808.1|1807.6|1808.46|1808.08|1807.63|1807.17|470
1643833200000|2022-02-02 20:20:00|1808.09|1807.59|1807.45|1806.95|1808.09|1807.59|1807.32|1806.92|381
1643833500000|2022-02-02 20:25:00|1807.44|1806.94|1806.65|1806.35|1807.46|1807.03|1806.14|1805.74|562
1643833800000|2022-02-02 20:30:00|1806.64|1806.34|1806.07|1805.77|1806.79|1806.34|1805.77|1805.42|526
1643834100000|2022-02-02 20:35:00|1806.08|1805.78|1806.11|1805.61|1806.68|1806.18|1806.02|1805.55|460
1643834400000|2022-02-02 20:40:00|1806.1|1805.6|1805.37|1805.07|1806.3|1805.8|1805.37|1805|514
1643834700000|2022-02-02 20:45:00|1805.35|1805.05|1806.06|1805.56|1806.67|1806.17|1805.34|1804.94|608
1643835000000|2022-02-02 20:50:00|1806.03|1805.53|1805.6|1805.1|1806.57|1806.12|1805.57|1805.07|665
1643835300000|2022-02-02 20:55:00|1805.66|1805.16|1807.88|1807.58|1807.93|1807.63|1805.66|1805.16|930
1643835600000|2022-02-02 21:00:00|1807.92|1807.62|1807.11|1806.61|1807.92|1807.62|1806.75|1806.25|570
1643835900000|2022-02-02 21:05:00|1807.1|1806.6|1807.13|1806.63|1807.32|1806.82|1806.84|1806.34|474
1643836200000|2022-02-02 21:10:00|1807.12|1806.62|1807.36|1806.86|1807.55|1807.05|1807.12|1806.62|398
1643836500000|2022-02-02 21:15:00|1807.41|1806.91|1807.3|1806.8|1807.61|1807.15|1807.14|1806.64|306
1643836800000|2022-02-02 21:20:00|1807.25|1806.75|1807.41|1806.91|1807.42|1806.94|1807.05|1806.55|256
1643837100000|2022-02-02 21:25:00|1807.4|1806.9|1807.51|1807.01|1807.61|1807.11|1807.16|1806.73|301
1643837400000|2022-02-02 21:30:00|1807.52|1807.02|1807.25|1806.75|1807.56|1807.06|1807.19|1806.69|253
1643837700000|2022-02-02 21:35:00|1807.26|1806.76|1807.36|1806.86|1807.51|1807.01|1807.2|1806.7|241
1643838000000|2022-02-02 21:40:00|1807.37|1806.87|1807.7|1807.2|1808.05|1807.55|1807.33|1806.83|327
1643838300000|2022-02-02 21:45:00|1807.73|1807.23|1807.39|1806.89|1807.83|1807.33|1807.32|1806.82|278
1643838600000|2022-02-02 21:50:00|1807.38|1806.88|1807.23|1806.73|1807.56|1807.06|1807.2|1806.7|300
1643838900000|2022-02-02 21:55:00|1807.2|1806.7|1807.1|1806.6|1807.28|1806.78|1806.95|1806.45|264
1643842800000|2022-02-02 23:00:00|1807.36|1806.86|1807.12|1806.82|1807.6|1807.1|1807.02|1806.59|206
1643843100000|2022-02-02 23:05:00|1807.14|1806.84|1807.42|1806.92|1807.65|1807.24|1807.1|1806.71|149
1643843400000|2022-02-02 23:10:00|1807.47|1806.97|1807.64|1807.14|1807.7|1807.25|1807.32|1806.93|134
1643843700000|2022-02-02 23:15:00|1807.65|1807.15|1807.84|1807.34|1807.86|1807.41|1807.47|1806.97|110
1643844000000|2022-02-02 23:20:00|1807.85|1807.35|1807.99|1807.49|1808.05|1807.55|1807.72|1807.22|159
1643844300000|2022-02-02 23:25:00|1807.98|1807.48|1808.02|1807.52|1808.03|1807.53|1807.85|1807.35|132
1643844600000|2022-02-02 23:30:00|1808.03|1807.53|1808|1807.5|1808.33|1807.83|1807.91|1807.41|179
1643844900000|2022-02-02 23:35:00|1807.99|1807.49|1807.98|1807.48|1808.16|1807.66|1807.88|1807.38|111
1643845200000|2022-02-02 23:40:00|1807.89|1807.39|1807.74|1807.24|1807.89|1807.39|1807.66|1807.16|116
1643845500000|2022-02-02 23:45:00|1807.73|1807.23|1807.73|1807.23|1807.79|1807.29|1807.55|1807.05|197
1643845800000|2022-02-02 23:50:00|1807.7|1807.2|1807.75|1807.25|1807.92|1807.42|1807.6|1807.1|178
1643846100000|2022-02-02 23:55:00|1807.76|1807.26|1808.14|1807.64|1808.2|1807.73|1807.74|1807.24|155
1643846400000|2022-02-03 00:00:00|1808.04|1807.74|1807.78|1807.28|1808.18|1807.74|1807.59|1807.09|258
1643846700000|2022-02-03 00:05:00|1807.85|1807.35|1808.01|1807.51|1808.03|1807.62|1807.65|1807.15|196
1643847000000|2022-02-03 00:10:00|1808|1807.5|1808.04|1807.54|1808.13|1807.71|1807.67|1807.25|215
1643847300000|2022-02-03 00:15:00|1807.99|1807.49|1807.61|1807.11|1808.03|1807.53|1807.42|1806.92|235
1643847600000|2022-02-03 00:20:00|1807.62|1807.12|1807.53|1807.03|1807.84|1807.34|1807.42|1806.92|193
1643847900000|2022-02-03 00:25:00|1807.51|1807.01|1807.51|1807.01|1807.69|1807.19|1807.4|1806.91|187
1643848200000|2022-02-03 00:30:00|1807.5|1807|1807.66|1807.16|1807.73|1807.26|1807.42|1806.97|201
1643848500000|2022-02-03 00:35:00|1807.64|1807.14|1807.68|1807.18|1808.01|1807.54|1807.53|1807.03|178
1643848800000|2022-02-03 00:40:00|1807.67|1807.17|1808.08|1807.58|1808.12|1807.67|1807.49|1807.14|246
1643849100000|2022-02-03 00:45:00|1808.07|1807.57|1807.81|1807.31|1808.15|1807.76|1807.79|1807.29|219
1643849400000|2022-02-03 00:50:00|1807.8|1807.3|1807.44|1806.94|1807.92|1807.42|1807.41|1806.91|355
1643849700000|2022-02-03 00:55:00|1807.46|1806.96|1807.77|1807.27|1807.84|1807.39|1807.41|1806.91|292
1643850000000|2022-02-03 01:00:00|1807.76|1807.26|1807.64|1807.34|1808|1807.5|1807.38|1806.93|377
1643850300000|2022-02-03 01:05:00|1807.63|1807.33|1808.11|1807.61|1808.2|1807.76|1807.62|1807.15|382
1643850600000|2022-02-03 01:10:00|1808.13|1807.63|1806.96|1806.46|1808.18|1807.68|1806.87|1806.37|394
1643850900000|2022-02-03 01:15:00|1806.99|1806.49|1806.47|1805.97|1807.02|1806.59|1806.28|1805.78|419
1643851200000|2022-02-03 01:20:00|1806.44|1805.94|1806.82|1806.32|1806.85|1806.42|1806.39|1805.89|402
1643851500000|2022-02-03 01:25:00|1806.81|1806.31|1806.84|1806.34|1806.97|1806.47|1806.61|1806.11|263
1643851800000|2022-02-03 01:30:00|1806.85|1806.35|1807.14|1806.64|1807.26|1806.77|1806.85|1806.35|262
1643852100000|2022-02-03 01:35:00|1807.13|1806.63|1806.84|1806.34|1807.13|1806.63|1806.52|1806.13|365
1643852400000|2022-02-03 01:40:00|1806.83|1806.33|1806.97|1806.47|1806.99|1806.56|1806.57|1806.16|344
1643852700000|2022-02-03 01:45:00|1806.98|1806.48|1807.05|1806.55|1807.29|1806.79|1806.96|1806.46|326
1643853000000|2022-02-03 01:50:00|1807.06|1806.56|1807.53|1807.03|1807.71|1807.21|1807|1806.5|293
1643853300000|2022-02-03 01:55:00|1807.49|1806.99|1808.92|1808.42|1808.94|1808.44|1806.99|1806.49|440
1643853600000|2022-02-03 02:00:00|1808.96|1808.46|1809.23|1808.73|1809.27|1808.77|1808.73|1808.3|349
1643853900000|2022-02-03 02:05:00|1809.22|1808.72|1809.17|1808.67|1809.27|1808.87|1808.85|1808.43|350
1643854200000|2022-02-03 02:10:00|1809.09|1808.79|1808.87|1808.57|1809.3|1808.89|1808.74|1808.31|291
1643854500000|2022-02-03 02:15:00|1808.97|1808.47|1808.36|1807.86|1808.99|1808.5|1808.25|1807.78|259
1643854800000|2022-02-03 02:20:00|1808.35|1807.85|1807.54|1807.04|1808.37|1807.87|1807.41|1806.91|269
1643855100000|2022-02-03 02:25:00|1807.49|1806.99|1806.78|1806.28|1807.49|1806.99|1806.74|1806.24|369
1643855400000|2022-02-03 02:30:00|1806.79|1806.29|1806.86|1806.36|1807.17|1806.76|1806.5|1806.17|335
1643855700000|2022-02-03 02:35:00|1806.87|1806.37|1806.62|1806.12|1807.07|1806.57|1806.5|1806|298
1643856000000|2022-02-03 02:40:00|1806.63|1806.13|1806.81|1806.31|1807.05|1806.55|1806.61|1806.11|251
1643856300000|2022-02-03 02:45:00|1806.8|1806.3|1806.9|1806.4|1806.98|1806.48|1806.72|1806.22|224
1643856600000|2022-02-03 02:50:00|1806.87|1806.37|1806.89|1806.39|1807.04|1806.54|1806.48|1806.1|217
1643856900000|2022-02-03 02:55:00|1806.92|1806.42|1806.81|1806.31|1806.93|1806.52|1806.71|1806.21|228
1643857200000|2022-02-03 03:00:00|1806.82|1806.32|1806.56|1806.06|1806.82|1806.32|1806.4|1806|189
1643857500000|2022-02-03 03:05:00|1806.54|1806.04|1806.65|1806.15|1807.08|1806.59|1806.4|1806.01|233
1643857800000|2022-02-03 03:10:00|1806.7|1806.2|1807.04|1806.54|1807.06|1806.66|1806.41|1805.97|264
1643858100000|2022-02-03 03:15:00|1807.05|1806.55|1807|1806.5|1807.05|1806.55|1806.68|1806.18|214
1643858400000|2022-02-03 03:20:00|1807.01|1806.51|1807.62|1807.12|1807.7|1807.26|1806.92|1806.49|318
1643858700000|2022-02-03 03:25:00|1807.61|1807.11|1807.67|1807.17|1808.1|1807.6|1807.56|1807.06|337
1643859000000|2022-02-03 03:30:00|1807.6|1807.1|1807.53|1807.03|1807.97|1807.47|1807.47|1806.97|354
1643859300000|2022-02-03 03:35:00|1807.55|1807.05|1807.29|1806.79|1807.69|1807.19|1807.25|1806.75|269
1643859600000|2022-02-03 03:40:00|1807.27|1806.77|1807.3|1806.8|1807.31|1806.81|1807.06|1806.65|249
1643859900000|2022-02-03 03:45:00|1807.29|1806.79|1807.37|1806.87|1807.38|1806.98|1807.11|1806.61|179
1643860200000|2022-02-03 03:50:00|1807.38|1806.88|1807.48|1806.98|1807.72|1807.3|1807.33|1806.85|248
1643860500000|2022-02-03 03:55:00|1807.49|1806.99|1807.36|1806.86|1807.53|1807.05|1807.24|1806.74|298
1643860800000|2022-02-03 04:00:00|1807.29|1806.79|1807.37|1806.87|1807.51|1807.01|1807.23|1806.79|221
1643861100000|2022-02-03 04:05:00|1807.19|1806.69|1806.86|1806.36|1807.19|1806.69|1806.82|1806.32|238
1643861400000|2022-02-03 04:10:00|1806.85|1806.35|1806.75|1806.25|1806.91|1806.41|1806.5|1806.02|305
1643861700000|2022-02-03 04:15:00|1806.76|1806.26|1806.89|1806.39|1806.98|1806.48|1806.36|1805.94|354
1643862000000|2022-02-03 04:20:00|1806.91|1806.41|1806.59|1806.09|1806.98|1806.48|1806.58|1806.08|213
1643862300000|2022-02-03 04:25:00|1806.58|1806.08|1806.62|1806.32|1806.82|1806.35|1806.58|1806.08|181
1643862600000|2022-02-03 04:30:00|1806.71|1806.21|1807.18|1806.68|1807.39|1806.94|1806.68|1806.21|253
1643862900000|2022-02-03 04:35:00|1807.19|1806.69|1807.2|1806.7|1807.32|1806.85|1806.93|1806.55|206
1643863200000|2022-02-03 04:40:00|1807.19|1806.69|1807.29|1806.79|1807.42|1806.92|1807.13|1806.63|230
1643863500000|2022-02-03 04:45:00|1807.32|1806.82|1807.22|1806.72|1807.49|1806.99|1807.16|1806.66|165
1643863800000|2022-02-03 04:50:00|1807.21|1806.71|1807.12|1806.62|1807.41|1806.91|1807.06|1806.56|252
1643864100000|2022-02-03 04:55:00|1807.11|1806.61|1806.76|1806.46|1807.14|1806.64|1806.52|1806.03|398
1643864400000|2022-02-03 05:00:00|1806.78|1806.48|1806.67|1806.17|1806.86|1806.48|1806.49|1806.03|240
1643864700000|2022-02-03 05:05:00|1806.71|1806.21|1806.85|1806.35|1807.08|1806.65|1806.7|1806.21|222
1643865000000|2022-02-03 05:10:00|1806.84|1806.34|1806.96|1806.46|1807.15|1806.65|1806.81|1806.31|256
1643865300000|2022-02-03 05:15:00|1806.93|1806.43|1806.84|1806.34|1806.96|1806.46|1806.5|1806|286
1643865600000|2022-02-03 05:20:00|1806.83|1806.33|1806.83|1806.33|1807.16|1806.66|1806.67|1806.23|314
1643865900000|2022-02-03 05:25:00|1806.82|1806.32|1806.86|1806.36|1806.87|1806.37|1806.45|1805.97|301
1643866200000|2022-02-03 05:30:00|1806.85|1806.35|1805.97|1805.47|1806.89|1806.39|1805.91|1805.41|331
1643866500000|2022-02-03 05:35:00|1805.96|1805.46|1806.11|1805.61|1806.18|1805.68|1805.94|1805.44|233
1643866800000|2022-02-03 05:40:00|1806.08|1805.58|1806|1805.5|1806.43|1805.93|1805.97|1805.47|225
1643867100000|2022-02-03 05:45:00|1805.99|1805.49|1806.13|1805.63|1806.29|1805.79|1805.85|1805.35|183
1643867400000|2022-02-03 05:50:00|1806.15|1805.65|1805.96|1805.46|1806.29|1805.89|1805.87|1805.38|191
1643867700000|2022-02-03 05:55:00|1805.94|1805.44|1807.09|1806.59|1807.11|1806.61|1805.78|1805.28|354
1643868000000|2022-02-03 06:00:00|1807.06|1806.56|1806.03|1805.53|1807.19|1806.69|1805.91|1805.43|337
1643868300000|2022-02-03 06:05:00|1806.05|1805.55|1805.98|1805.48|1806.15|1805.79|1805.72|1805.22|429
1643868600000|2022-02-03 06:10:00|1805.99|1805.49|1805.8|1805.3|1806.32|1805.82|1805.72|1805.22|337
1643868900000|2022-02-03 06:15:00|1805.79|1805.29|1806.23|1805.73|1806.24|1805.81|1805.78|1805.28|330
1643869200000|2022-02-03 06:20:00|1806.22|1805.72|1805.87|1805.37|1806.29|1805.79|1805.68|1805.18|381
1643869500000|2022-02-03 06:25:00|1805.88|1805.38|1806.02|1805.52|1806.06|1805.56|1805.56|1805.12|313
1643869800000|2022-02-03 06:30:00|1806.04|1805.54|1806.11|1805.61|1806.41|1805.91|1805.64|1805.14|314
1643870100000|2022-02-03 06:35:00|1806.09|1805.59|1805.71|1805.21|1806.09|1805.59|1805.62|1805.14|306
1643870400000|2022-02-03 06:40:00|1805.72|1805.22|1805.68|1805.18|1805.94|1805.48|1805.58|1805.08|328
1643870700000|2022-02-03 06:45:00|1805.71|1805.21|1805.98|1805.48|1806.19|1805.69|1805.54|1805.12|285
1643871000000|2022-02-03 06:50:00|1805.99|1805.49|1805.6|1805.3|1806.15|1805.75|1805.56|1805.06|332
1643871300000|2022-02-03 06:55:00|1805.61|1805.31|1805.58|1805.08|1806.07|1805.66|1805.07|1804.66|430
1643871600000|2022-02-03 07:00:00|1805.59|1805.09|1805.74|1805.24|1806.39|1805.89|1805.59|1805.09|455
1643871900000|2022-02-03 07:05:00|1805.75|1805.25|1805.56|1805.06|1806.3|1805.8|1805.54|1805.04|323
1643872200000|2022-02-03 07:10:00|1805.57|1805.07|1805.22|1804.72|1805.78|1805.28|1805.12|1804.62|348
1643872500000|2022-02-03 07:15:00|1805.23|1804.73|1805.54|1805.04|1805.59|1805.09|1805.12|1804.62|484
1643872800000|2022-02-03 07:20:00|1805.58|1805.08|1804.93|1804.43|1805.78|1805.28|1804.93|1804.43|455
1643873100000|2022-02-03 07:25:00|1804.97|1804.47|1804.2|1803.7|1805.1|1804.6|1804.12|1803.62|451
1643873400000|2022-02-03 07:30:00|1804.22|1803.72|1803.95|1803.45|1804.23|1803.85|1803.43|1802.98|562
1643873700000|2022-02-03 07:35:00|1803.94|1803.44|1804.42|1803.92|1804.44|1803.94|1803.9|1803.42|505
1643874000000|2022-02-03 07:40:00|1804.41|1803.91|1804.71|1804.21|1804.94|1804.44|1804.27|1803.8|463
1643874300000|2022-02-03 07:45:00|1804.7|1804.2|1804.84|1804.34|1805.14|1804.64|1804.62|1804.12|443
1643874600000|2022-02-03 07:50:00|1804.87|1804.37|1804.62|1804.12|1804.91|1804.41|1804.38|1803.98|370
1643874900000|2022-02-03 07:55:00|1804.61|1804.11|1804.88|1804.38|1804.97|1804.55|1804.15|1803.74|381
1643875200000|2022-02-03 08:00:00|1804.81|1804.31|1803.93|1803.63|1804.81|1804.38|1803.68|1803.27|754
1643875500000|2022-02-03 08:05:00|1803.92|1803.62|1803.62|1803.12|1804.58|1804.13|1803.04|1802.74|566
1643875800000|2022-02-03 08:10:00|1803.69|1803.19|1803.37|1802.87|1803.69|1803.31|1802.93|1802.51|569
1643876100000|2022-02-03 08:15:00|1803.38|1802.88|1803.87|1803.37|1804.76|1804.38|1803.32|1802.82|541
1643876400000|2022-02-03 08:20:00|1803.86|1803.36|1803.82|1803.32|1804.38|1803.95|1803.72|1803.25|441
1643876700000|2022-02-03 08:25:00|1803.83|1803.33|1803.88|1803.38|1804.25|1803.85|1803.51|1803.09|477
1643877000000|2022-02-03 08:30:00|1803.86|1803.36|1804.68|1804.18|1804.88|1804.45|1803.84|1803.34|457
1643877300000|2022-02-03 08:35:00|1804.69|1804.19|1804.95|1804.45|1805.39|1805|1804.37|1804.03|507
1643877600000|2022-02-03 08:40:00|1804.94|1804.44|1804.9|1804.4|1805.15|1804.73|1804.63|1804.23|465
1643877900000|2022-02-03 08:45:00|1804.91|1804.41|1805.07|1804.57|1805.35|1804.94|1804.79|1804.39|511
1643878200000|2022-02-03 08:50:00|1805.08|1804.58|1805.14|1804.64|1805.32|1804.92|1804.74|1804.32|375
1643878500000|2022-02-03 08:55:00|1805.15|1804.65|1805.54|1805.04|1805.55|1805.15|1804.95|1804.56|523
1643878800000|2022-02-03 09:00:00|1805.52|1805.02|1805.57|1805.07|1805.96|1805.55|1805.28|1804.89|453
1643879100000|2022-02-03 09:05:00|1805.58|1805.08|1804.68|1804.38|1805.58|1805.1|1804.42|1804.04|342
1643879400000|2022-02-03 09:10:00|1804.78|1804.28|1804.64|1804.14|1805.16|1804.76|1804.56|1804.12|411
1643879700000|2022-02-03 09:15:00|1804.63|1804.13|1805.44|1804.94|1805.5|1805.07|1804.44|1804.01|317
1643880000000|2022-02-03 09:20:00|1805.45|1804.95|1806.02|1805.52|1806.21|1805.8|1805.41|1804.95|486
1643880300000|2022-02-03 09:25:00|1806|1805.5|1805.94|1805.44|1806.39|1805.99|1805.76|1805.36|420
1643880600000|2022-02-03 09:30:00|1805.95|1805.45|1805.57|1805.07|1806.05|1805.65|1805.44|1805.07|364
1643880900000|2022-02-03 09:35:00|1805.54|1805.04|1805.57|1805.07|1805.58|1805.17|1805.1|1804.74|330
1643881200000|2022-02-03 09:40:00|1805.56|1805.06|1804.9|1804.4|1805.85|1805.44|1804.81|1804.37|387
1643881500000|2022-02-03 09:45:00|1804.71|1804.41|1804.12|1803.82|1804.84|1804.46|1804.01|1803.63|479
1643881800000|2022-02-03 09:50:00|1804.22|1803.72|1804.03|1803.53|1804.46|1804.06|1803.89|1803.48|436
1643882100000|2022-02-03 09:55:00|1804.04|1803.54|1803.63|1803.13|1804.18|1803.82|1803.25|1802.75|469
1643882400000|2022-02-03 10:00:00|1803.64|1803.14|1804.04|1803.54|1804.06|1803.65|1803.13|1802.72|413
1643882700000|2022-02-03 10:05:00|1804.05|1803.55|1803.83|1803.33|1804.47|1804.04|1803.81|1803.33|357
1643883000000|2022-02-03 10:10:00|1803.84|1803.34|1803.61|1803.11|1803.84|1803.44|1803.4|1802.9|345
1643883300000|2022-02-03 10:15:00|1803.62|1803.12|1803.54|1803.04|1803.77|1803.39|1803.32|1802.83|437
1643883600000|2022-02-03 10:20:00|1803.55|1803.05|1803.26|1802.76|1803.9|1803.4|1803.2|1802.7|547
1643883900000|2022-02-03 10:25:00|1803.24|1802.74|1802.74|1802.24|1803.26|1802.76|1802.45|1802.05|465
1643884200000|2022-02-03 10:30:00|1802.71|1802.21|1803.46|1802.96|1803.89|1803.41|1802.47|1802.09|478
1643884500000|2022-02-03 10:35:00|1803.49|1802.99|1803.95|1803.45|1804.22|1803.83|1803.32|1802.94|578
1643884800000|2022-02-03 10:40:00|1803.96|1803.46|1804.03|1803.53|1804.15|1803.75|1803.51|1803.15|373
1643885100000|2022-02-03 10:45:00|1804.04|1803.54|1803.6|1803.1|1804.11|1803.7|1803.37|1802.98|313
1643885400000|2022-02-03 10:50:00|1803.59|1803.09|1803.45|1802.95|1803.61|1803.21|1803.09|1802.7|338
1643885700000|2022-02-03 10:55:00|1803.44|1802.94|1803.51|1803.01|1803.74|1803.35|1803.21|1802.86|384
1643886000000|2022-02-03 11:00:00|1803.5|1803|1803.49|1803.19|1803.72|1803.3|1803.18|1802.83|375
1643886300000|2022-02-03 11:05:00|1803.59|1803.09|1803.56|1803.06|1803.84|1803.42|1803.06|1802.76|477
1643886600000|2022-02-03 11:10:00|1803.57|1803.07|1803.14|1802.64|1803.8|1803.42|1803.13|1802.63|447
1643886900000|2022-02-03 11:15:00|1803.02|1802.72|1802.83|1802.33|1803.15|1802.76|1802.53|1802.14|387
1643887200000|2022-02-03 11:20:00|1802.85|1802.35|1803.33|1803.03|1803.35|1803.03|1802.74|1802.34|383
1643887500000|2022-02-03 11:25:00|1803.43|1802.93|1803.52|1803.22|1803.66|1803.25|1803.24|1802.84|413
1643887800000|2022-02-03 11:30:00|1803.53|1803.23|1803.64|1803.14|1803.83|1803.43|1803.44|1803.06|457
1643888100000|2022-02-03 11:35:00|1803.63|1803.13|1803.91|1803.41|1803.95|1803.48|1803.42|1802.98|324
1643888400000|2022-02-03 11:40:00|1803.9|1803.4|1804.9|1804.6|1805.47|1805.06|1803.9|1803.4|457
1643888700000|2022-02-03 11:45:00|1804.92|1804.62|1804.15|1803.65|1805.13|1804.69|1803.91|1803.46|349
1643889000000|2022-02-03 11:50:00|1804.13|1803.63|1805|1804.5|1805.01|1804.62|1804.03|1803.6|298
1643889300000|2022-02-03 11:55:00|1804.91|1804.61|1804.54|1804.04|1805.33|1804.85|1804.42|1804.03|409
1643889600000|2022-02-03 12:00:00|1804.4|1804.1|1804.04|1803.74|1805.13|1804.63|1801.89|1801.51|1553
1643889900000|2022-02-03 12:05:00|1804.01|1803.71|1802.47|1801.97|1804.64|1804.2|1801.94|1801.57|1105
1643890200000|2022-02-03 12:10:00|1802.46|1801.96|1801.88|1801.38|1803.42|1802.99|1801.24|1800.94|1039
1643890500000|2022-02-03 12:15:00|1801.87|1801.37|1801.84|1801.34|1802.84|1802.47|1801.41|1800.99|901
1643890800000|2022-02-03 12:20:00|1801.87|1801.37|1801.62|1801.32|1802.09|1801.69|1800.96|1800.66|1018
1643891100000|2022-02-03 12:25:00|1801.61|1801.31|1801.34|1800.84|1801.73|1801.36|1801.02|1800.66|723
1643891400000|2022-02-03 12:30:00|1801.33|1800.83|1801.55|1801.25|1802.24|1801.84|1801.15|1800.67|665
1643891700000|2022-02-03 12:35:00|1801.64|1801.14|1801.41|1800.91|1802|1801.63|1800.8|1800.43|746
1643892000000|2022-02-03 12:40:00|1801.4|1800.9|1802.76|1802.26|1803.45|1803.05|1800.99|1800.65|906
1643892300000|2022-02-03 12:45:00|1802.77|1802.27|1802.02|1801.72|1802.84|1802.47|1801|1800.65|1162
1643892600000|2022-02-03 12:50:00|1801.99|1801.69|1801.52|1801.02|1802.71|1802.35|1800.92|1800.42|1027
1643892900000|2022-02-03 12:55:00|1801.51|1801.01|1802.36|1801.86|1802.92|1802.52|1801.06|1800.67|984
1643893200000|2022-02-03 13:00:00|1802.37|1801.87|1802.14|1801.64|1802.56|1802.06|1800.26|1799.81|1070
1643893500000|2022-02-03 13:05:00|1802.28|1801.78|1803.42|1802.92|1803.46|1803.03|1801.66|1801.25|1001
1643893800000|2022-02-03 13:10:00|1803.41|1802.91|1802.51|1802.01|1803.44|1803|1802.41|1802|944
1643894100000|2022-02-03 13:15:00|1802.52|1802.02|1801.83|1801.53|1803.19|1802.86|1801.76|1801.46|804
1643894400000|2022-02-03 13:20:00|1801.57|1801.27|1801.54|1801.04|1803.37|1802.87|1800.74|1800.38|1270
1643894700000|2022-02-03 13:25:00|1801.51|1801.21|1802.21|1801.71|1802.94|1802.53|1801.51|1801.21|769
1643895000000|2022-02-03 13:30:00|1802.19|1801.69|1803.27|1802.77|1803.34|1803.01|1802.15|1801.65|1228
1643895300000|2022-02-03 13:35:00|1803.28|1802.78|1804.19|1803.69|1804.62|1804.16|1802.12|1801.75|1266
1643895600000|2022-02-03 13:40:00|1804.17|1803.67|1804.13|1803.63|1804.66|1804.16|1802.27|1801.93|1681
1643895900000|2022-02-03 13:45:00|1804.12|1803.62|1804.09|1803.79|1804.68|1804.25|1802.2|1801.77|1840
1643896200000|2022-02-03 13:50:00|1804.07|1803.77|1803.83|1803.53|1804.52|1804.12|1802.82|1802.43|1518
1643896500000|2022-02-03 13:55:00|1803.86|1803.56|1802.85|1802.35|1804.95|1804.55|1802.33|1801.83|1390
1643896800000|2022-02-03 14:00:00|1802.93|1802.43|1804.12|1803.82|1805.09|1804.72|1802.44|1801.94|1575
1643897100000|2022-02-03 14:05:00|1804.05|1803.75|1805.03|1804.73|1805.43|1805.02|1803.13|1802.63|1570
1643897400000|2022-02-03 14:10:00|1805.01|1804.71|1803.89|1803.39|1805.44|1805.02|1803.48|1803.08|1564
1643897700000|2022-02-03 14:15:00|1803.88|1803.38|1804.78|1804.48|1805.15|1804.73|1803.57|1803.12|1301
1643898000000|2022-02-03 14:20:00|1804.88|1804.38|1802.73|1802.43|1804.96|1804.56|1802.67|1802.32|1297
1643898300000|2022-02-03 14:25:00|1802.76|1802.46|1802.6|1802.1|1803.67|1803.25|1802.23|1801.93|1339
1643898600000|2022-02-03 14:30:00|1802.59|1802.09|1802.02|1801.72|1803.45|1802.95|1800.58|1800.28|1877
1643898900000|2022-02-03 14:35:00|1802.04|1801.74|1801.09|1800.59|1802.86|1802.44|1799.73|1799.4|1727
1643899200000|2022-02-03 14:40:00|1801.08|1800.58|1796.23|1795.73|1803.18|1802.68|1796.23|1795.73|1681
1643899500000|2022-02-03 14:45:00|1796.26|1795.76|1791.61|1791.11|1796.64|1796.27|1790.22|1789.92|2079
1643899800000|2022-02-03 14:50:00|1791.6|1791.1|1790.29|1789.99|1791.71|1791.41|1788.83|1788.5|1845
1643900100000|2022-02-03 14:55:00|1790.31|1790.01|1791.74|1791.24|1792.08|1791.66|1789.08|1788.73|1606
1643900400000|2022-02-03 15:00:00|1791.75|1791.25|1792.91|1792.41|1793.93|1793.43|1790.58|1790.08|1867
1643900700000|2022-02-03 15:05:00|1792.95|1792.45|1794.93|1794.43|1794.96|1794.56|1791.83|1791.43|1610
1643901000000|2022-02-03 15:10:00|1794.94|1794.44|1798.34|1797.84|1798.87|1798.48|1794.01|1793.63|1710
1643901300000|2022-02-03 15:15:00|1798.39|1797.89|1798.63|1798.13|1801.5|1801.06|1797.84|1797.34|1782
1643901600000|2022-02-03 15:20:00|1798.81|1798.31|1798.77|1798.27|1800.23|1799.75|1798.48|1797.98|1569
1643901900000|2022-02-03 15:25:00|1798.84|1798.34|1799.53|1799.03|1799.82|1799.4|1798.57|1798.25|1371
1643902200000|2022-02-03 15:30:00|1799.51|1799.01|1799.75|1799.25|1800.83|1800.42|1799.18|1798.68|1464
1643902500000|2022-02-03 15:35:00|1799.72|1799.22|1803.95|1803.45|1804.14|1803.68|1799.36|1798.86|1629
1643902800000|2022-02-03 15:40:00|1803.82|1803.52|1803.05|1802.75|1804.1|1803.66|1801.92|1801.52|1576
1643903100000|2022-02-03 15:45:00|1803.18|1802.88|1803.74|1803.44|1804.31|1803.94|1802.79|1802.49|1563
1643903400000|2022-02-03 15:50:00|1803.76|1803.46|1803.66|1803.36|1804.47|1804.03|1803.14|1802.73|1377
1643903700000|2022-02-03 15:55:00|1803.61|1803.31|1803.32|1803.02|1804.5|1804.09|1802.81|1802.44|1289
1643904000000|2022-02-03 16:00:00|1803.34|1803.04|1802.9|1802.4|1803.74|1803.33|1801.38|1800.91|1316
1643904300000|2022-02-03 16:05:00|1802.89|1802.39|1804.31|1804.01|1804.63|1804.24|1802.73|1802.34|1225
1643904600000|2022-02-03 16:10:00|1804.3|1804|1805.04|1804.54|1805.71|1805.33|1803.89|1803.53|1294
1643904900000|2022-02-03 16:15:00|1805.03|1804.53|1804.79|1804.49|1805.52|1805.16|1804.22|1803.86|1317
1643905200000|2022-02-03 16:20:00|1804.76|1804.46|1805.16|1804.86|1806.03|1805.71|1804.65|1804.25|1243
1643905500000|2022-02-03 16:25:00|1805.19|1804.89|1807.31|1807.01|1807.34|1807.04|1804.82|1804.44|1158
1643905800000|2022-02-03 16:30:00|1807.29|1806.99|1806.88|1806.58|1807.59|1807.18|1805.95|1805.49|1430
1643906100000|2022-02-03 16:35:00|1806.87|1806.57|1806.13|1805.83|1807.42|1807.12|1806|1805.66|1269
1643906400000|2022-02-03 16:40:00|1806.25|1805.75|1805.71|1805.21|1806.62|1806.24|1805.16|1804.82|1194
1643906700000|2022-02-03 16:45:00|1805.73|1805.23|1807.26|1806.96|1807.92|1807.53|1805.67|1805.23|1253
1643907000000|2022-02-03 16:50:00|1807.24|1806.94|1807.75|1807.25|1807.95|1807.53|1806.65|1806.2|1350
1643907300000|2022-02-03 16:55:00|1807.74|1807.24|1807.08|1806.78|1807.83|1807.51|1806.77|1806.47|1123
1643907600000|2022-02-03 17:00:00|1807.13|1806.83|1805.57|1805.07|1807.4|1807|1804.88|1804.58|1107
1643907900000|2022-02-03 17:05:00|1805.63|1805.13|1805.37|1805.07|1806.46|1806.09|1805.24|1804.79|1060
1643908200000|2022-02-03 17:10:00|1805.24|1804.94|1805.97|1805.47|1806.66|1806.22|1805.24|1804.93|986
1643908500000|2022-02-03 17:15:00|1805.98|1805.48|1806.36|1806.06|1806.64|1806.3|1805.39|1805|827
1643908800000|2022-02-03 17:20:00|1806.37|1806.07|1806.39|1805.89|1806.66|1806.29|1805.71|1805.31|996
1643909100000|2022-02-03 17:25:00|1806.38|1805.88|1806.96|1806.46|1806.98|1806.66|1806.24|1805.84|894
1643909400000|2022-02-03 17:30:00|1806.93|1806.43|1806.2|1805.7|1807.24|1806.92|1805.95|1805.56|1032
1643909700000|2022-02-03 17:35:00|1806.09|1805.79|1805.86|1805.36|1806.27|1805.92|1805.61|1805.2|822
1643910000000|2022-02-03 17:40:00|1805.87|1805.37|1805.21|1804.71|1805.93|1805.51|1804.98|1804.63|658
1643910300000|2022-02-03 17:45:00|1805.03|1804.73|1804.12|1803.82|1805.25|1804.84|1804.02|1803.65|889
1643910600000|2022-02-03 17:50:00|1804.15|1803.85|1804.08|1803.78|1804.57|1804.16|1803.82|1803.43|772
1643910900000|2022-02-03 17:55:00|1804.11|1803.81|1804.35|1803.85|1804.47|1804.07|1803.72|1803.36|733
1643911200000|2022-02-03 18:00:00|1804.23|1803.93|1804.15|1803.65|1804.54|1804.13|1803.74|1803.39|808
1643911500000|2022-02-03 18:05:00|1804.16|1803.66|1804.73|1804.43|1805.38|1805.06|1804.08|1803.64|701
1643911800000|2022-02-03 18:10:00|1804.72|1804.42|1804.65|1804.15|1805.25|1804.76|1804.34|1803.95|658
1643912100000|2022-02-03 18:15:00|1804.66|1804.16|1804.11|1803.61|1804.66|1804.23|1803.76|1803.35|690
1643912400000|2022-02-03 18:20:00|1804.13|1803.63|1803.93|1803.43|1804.43|1804.04|1803.66|1803.3|865
1643912700000|2022-02-03 18:25:00|1803.91|1803.41|1803.82|1803.52|1804.13|1803.71|1803.32|1803|859
1643913000000|2022-02-03 18:30:00|1803.7|1803.4|1804.48|1804.18|1804.73|1804.33|1803.6|1803.21|743
1643913300000|2022-02-03 18:35:00|1804.47|1804.17|1804.06|1803.56|1804.66|1804.24|1803.73|1803.29|679
1643913600000|2022-02-03 18:40:00|1804.07|1803.57|1804.38|1803.88|1804.54|1804.14|1803.88|1803.49|410
1643913900000|2022-02-03 18:45:00|1804.37|1803.87|1804.43|1803.93|1804.58|1804.15|1803.89|1803.56|568
1643914200000|2022-02-03 18:50:00|1804.45|1803.95|1805.25|1804.75|1805.25|1804.86|1804.29|1803.94|499
1643914500000|2022-02-03 18:55:00|1805.24|1804.74|1805.66|1805.16|1805.75|1805.36|1805.09|1804.7|506
1643914800000|2022-02-03 19:00:00|1805.67|1805.17|1806.11|1805.61|1806.33|1805.9|1805.37|1805|615
1643915100000|2022-02-03 19:05:00|1806.13|1805.63|1806.63|1806.13|1806.65|1806.31|1806|1805.6|588
1643915400000|2022-02-03 19:10:00|1806.66|1806.16|1806.37|1805.87|1806.77|1806.41|1806.04|1805.64|519
1643915700000|2022-02-03 19:15:00|1806.36|1805.86|1806.8|1806.3|1806.81|1806.41|1806.21|1805.79|462
1643916000000|2022-02-03 19:20:00|1806.81|1806.31|1806.51|1806.01|1806.99|1806.59|1806.4|1805.99|554
1643916300000|2022-02-03 19:25:00|1806.52|1806.02|1806.2|1805.9|1806.88|1806.51|1806.16|1805.73|478
1643916600000|2022-02-03 19:30:00|1806.17|1805.87|1806.37|1806.07|1806.47|1806.09|1805.79|1805.39|459
1643916900000|2022-02-03 19:35:00|1806.47|1805.97|1805.98|1805.48|1806.47|1806.07|1805.71|1805.3|440
1643917200000|2022-02-03 19:40:00|1806|1805.5|1804.94|1804.44|1806|1805.54|1804.77|1804.41|603
1643917500000|2022-02-03 19:45:00|1804.93|1804.43|1805.54|1805.04|1805.79|1805.39|1804.72|1804.32|633
1643917800000|2022-02-03 19:50:00|1805.52|1805.02|1805.49|1804.99|1805.76|1805.34|1805.35|1804.9|606
1643918100000|2022-02-03 19:55:00|1805.48|1804.98|1805.39|1804.89|1806.02|1805.65|1805.3|1804.86|653
1643918400000|2022-02-03 20:00:00|1805.38|1804.88|1805.91|1805.41|1806.28|1805.9|1805.3|1804.88|698
1643918700000|2022-02-03 20:05:00|1805.9|1805.4|1806.36|1805.86|1806.72|1806.26|1805.89|1805.39|612
1643919000000|2022-02-03 20:10:00|1806.37|1805.87|1806.18|1805.88|1806.41|1805.92|1805.88|1805.43|492
1643919300000|2022-02-03 20:15:00|1806.2|1805.9|1806.08|1805.58|1806.51|1806.01|1805.98|1805.55|500
1643919600000|2022-02-03 20:20:00|1806.09|1805.59|1806.39|1805.89|1806.54|1806.12|1806.08|1805.58|416
1643919900000|2022-02-03 20:25:00|1806.38|1805.88|1806.2|1805.7|1806.6|1806.11|1806.17|1805.68|336
1643920200000|2022-02-03 20:30:00|1806.21|1805.71|1805.77|1805.27|1806.35|1805.99|1805.72|1805.27|393
1643920500000|2022-02-03 20:35:00|1805.78|1805.28|1805.56|1805.06|1805.87|1805.37|1805.56|1805.06|473
1643920800000|2022-02-03 20:40:00|1805.57|1805.07|1805.85|1805.35|1805.88|1805.48|1805.47|1805.03|354
1643921100000|2022-02-03 20:45:00|1805.88|1805.38|1805.83|1805.33|1805.93|1805.5|1805.64|1805.2|418
1643921400000|2022-02-03 20:50:00|1805.78|1805.28|1805.67|1805.17|1805.81|1805.35|1805.34|1804.94|492
1643921700000|2022-02-03 20:55:00|1805.69|1805.19|1805.45|1804.95|1806.4|1805.96|1805.23|1804.86|932
1643922000000|2022-02-03 21:00:00|1805.51|1805.01|1806.45|1805.95|1806.63|1806.24|1805.51|1805.01|764
1643922300000|2022-02-03 21:05:00|1806.43|1805.93|1806.05|1805.55|1806.54|1806.04|1805.78|1805.34|472
1643922600000|2022-02-03 21:10:00|1806.06|1805.56|1805.85|1805.35|1806.14|1805.64|1805.7|1805.26|422
1643922900000|2022-02-03 21:15:00|1805.84|1805.34|1805.33|1804.83|1805.84|1805.34|1805.05|1804.72|379
1643923200000|2022-02-03 21:20:00|1805.35|1804.85|1805.16|1804.66|1805.55|1805.05|1805.12|1804.62|373
1643923500000|2022-02-03 21:25:00|1805.15|1804.65|1805.03|1804.53|1805.43|1804.93|1804.92|1804.44|343
1643923800000|2022-02-03 21:30:00|1804.99|1804.49|1805.03|1804.53|1805.19|1804.69|1804.99|1804.49|223
1643924100000|2022-02-03 21:35:00|1805.04|1804.54|1805.13|1804.63|1805.35|1804.86|1804.85|1804.44|267
1643924400000|2022-02-03 21:40:00|1805.14|1804.64|1805.07|1804.57|1805.25|1804.84|1804.96|1804.53|203
1643924700000|2022-02-03 21:45:00|1805.06|1804.56|1804.98|1804.48|1805.12|1804.62|1804.89|1804.39|213
1643925000000|2022-02-03 21:50:00|1804.99|1804.49|1805.18|1804.68|1805.2|1804.7|1804.94|1804.44|210
1643925300000|2022-02-03 21:55:00|1805.16|1804.66|1805.07|1804.57|1805.47|1804.97|1804.98|1804.48|250
1643929200000|2022-02-03 23:00:00|1805.63|1805.13|1805.21|1804.71|1805.75|1805.25|1805.11|1804.61|297
1643929500000|2022-02-03 23:05:00|1805.18|1804.68|1805.34|1804.84|1805.44|1804.94|1805.14|1804.64|159
1643929800000|2022-02-03 23:10:00|1805.36|1804.86|1805.68|1805.18|1805.77|1805.27|1805.34|1804.84|166
1643930100000|2022-02-03 23:15:00|1805.67|1805.17|1805.91|1805.41|1806.03|1805.53|1805.66|1805.16|143
1643930400000|2022-02-03 23:20:00|1805.94|1805.44|1805.98|1805.48|1806.18|1805.68|1805.86|1805.36|185
1643930700000|2022-02-03 23:25:00|1805.97|1805.47|1806.19|1805.69|1806.31|1805.81|1805.87|1805.37|160
1643931000000|2022-02-03 23:30:00|1806.18|1805.68|1806.49|1805.99|1806.65|1806.25|1806.12|1805.62|212
1643931300000|2022-02-03 23:35:00|1806.46|1805.96|1806.73|1806.23|1806.73|1806.23|1806.46|1805.96|188
1643931600000|2022-02-03 23:40:00|1806.79|1806.29|1806.62|1806.12|1806.83|1806.33|1806.29|1805.79|235
1643931900000|2022-02-03 23:45:00|1806.61|1806.11|1805.83|1805.33|1806.62|1806.12|1805.82|1805.32|253
1643932200000|2022-02-03 23:50:00|1805.85|1805.35|1805.85|1805.35|1805.88|1805.38|1805.47|1804.97|233
1643932500000|2022-02-03 23:55:00|1805.86|1805.36|1806.05|1805.55|1806.2|1805.7|1805.54|1805.17|234
1643932800000|2022-02-04 00:00:00|1806.01|1805.51|1805.7|1805.2|1806.01|1805.62|1805.29|1804.79|480
1643933100000|2022-02-04 00:05:00|1805.69|1805.19|1805.98|1805.68|1806.02|1805.68|1805.38|1804.98|347
1643933400000|2022-02-04 00:10:00|1806|1805.7|1805.48|1804.98|1806.18|1805.7|1805.3|1804.8|243
1643933700000|2022-02-04 00:15:00|1805.49|1804.99|1805.96|1805.46|1806.01|1805.51|1805.42|1804.92|203
1643934000000|2022-02-04 00:20:00|1805.99|1805.49|1805.75|1805.25|1806.22|1805.83|1805.59|1805.18|327
1643934300000|2022-02-04 00:25:00|1805.73|1805.23|1805.63|1805.13|1806|1805.59|1805.44|1804.94|325
1643934600000|2022-02-04 00:30:00|1805.68|1805.18|1805.95|1805.45|1806.11|1805.61|1805.59|1805.14|269
1643934900000|2022-02-04 00:35:00|1805.97|1805.47|1805.97|1805.47|1806.18|1805.77|1805.9|1805.4|218
1643935200000|2022-02-04 00:40:00|1805.96|1805.46|1806.12|1805.62|1806.3|1805.8|1805.94|1805.44|224
1643935500000|2022-02-04 00:45:00|1806.18|1805.68|1806.3|1805.8|1806.52|1806.08|1806.1|1805.6|224
1643935800000|2022-02-04 00:50:00|1806.32|1805.82|1806.1|1805.6|1806.37|1805.91|1805.87|1805.37|444
1643936100000|2022-02-04 00:55:00|1806.09|1805.59|1806.24|1805.74|1806.37|1805.88|1805.8|1805.31|282
1643936400000|2022-02-04 01:00:00|1806.25|1805.75|1806.8|1806.3|1807.15|1806.75|1806.16|1805.67|489
1643936700000|2022-02-04 01:05:00|1806.79|1806.29|1806.89|1806.39|1807.48|1807.1|1806.52|1806.12|514
1643937000000|2022-02-04 01:10:00|1806.79|1806.49|1806.83|1806.33|1806.97|1806.53|1806.52|1806.02|368
1643937300000|2022-02-04 01:15:00|1806.82|1806.32|1807.31|1806.81|1807.4|1806.92|1806.46|1805.96|425
1643937600000|2022-02-04 01:20:00|1807.32|1806.82|1806.73|1806.23|1807.34|1806.84|1806.37|1805.97|425
1643937900000|2022-02-04 01:25:00|1806.7|1806.2|1807.18|1806.68|1807.19|1806.77|1806.5|1806.06|315
1643938200000|2022-02-04 01:30:00|1807.17|1806.67|1807.23|1806.73|1807.46|1807.07|1806.96|1806.55|402
1643938500000|2022-02-04 01:35:00|1807.24|1806.74|1806.84|1806.34|1807.29|1806.87|1806.71|1806.29|513
1643938800000|2022-02-04 01:40:00|1806.83|1806.33|1807.09|1806.59|1807.09|1806.66|1806.68|1806.18|407
1643939100000|2022-02-04 01:45:00|1807.1|1806.6|1806.58|1806.08|1807.15|1806.75|1806.47|1806.05|419
1643939400000|2022-02-04 01:50:00|1806.52|1806.22|1807.27|1806.77|1807.49|1807.01|1806.47|1805.97|433
1643939700000|2022-02-04 01:55:00|1807.26|1806.76|1807.51|1807.01|1807.65|1807.28|1807.07|1806.68|385
1643940000000|2022-02-04 02:00:00|1807.52|1807.02|1807.58|1807.08|1807.69|1807.24|1807.36|1806.88|249
1643940300000|2022-02-04 02:05:00|1807.57|1807.07|1807.45|1806.95|1807.77|1807.3|1807.34|1806.89|392
1643940600000|2022-02-04 02:10:00|1807.43|1806.93|1807.56|1807.06|1807.65|1807.28|1807.27|1806.78|368
1643940900000|2022-02-04 02:15:00|1807.57|1807.07|1807.51|1807.01|1807.88|1807.43|1807.29|1806.89|397
1643941200000|2022-02-04 02:20:00|1807.53|1807.03|1806.93|1806.43|1807.72|1807.25|1806.9|1806.4|388
1643941500000|2022-02-04 02:25:00|1806.92|1806.42|1806.97|1806.47|1807.06|1806.63|1806.71|1806.21|259
1643941800000|2022-02-04 02:30:00|1807.01|1806.51|1806.94|1806.44|1807.11|1806.69|1806.73|1806.23|335
1643942100000|2022-02-04 02:35:00|1806.95|1806.45|1806.82|1806.32|1807.08|1806.64|1806.75|1806.25|257
1643942400000|2022-02-04 02:40:00|1806.8|1806.3|1807.12|1806.62|1807.22|1806.81|1806.75|1806.25|315
1643942700000|2022-02-04 02:45:00|1807.13|1806.63|1806.82|1806.32|1807.22|1806.72|1806.79|1806.29|318
1643943000000|2022-02-04 02:50:00|1806.8|1806.3|1806.35|1805.85|1806.93|1806.43|1806.25|1805.75|331
1643943300000|2022-02-04 02:55:00|1806.36|1805.86|1806.44|1805.94|1806.55|1806.05|1806.15|1805.65|256
1643943600000|2022-02-04 03:00:00|1806.43|1805.93|1806.93|1806.43|1806.93|1806.43|1806.43|1805.93|224
1643943900000|2022-02-04 03:05:00|1806.92|1806.42|1806.86|1806.36|1807.24|1806.86|1806.84|1806.34|263
1643944200000|2022-02-04 03:10:00|1806.85|1806.35|1806.84|1806.34|1806.86|1806.42|1806.58|1806.08|237
1643944500000|2022-02-04 03:15:00|1806.83|1806.33|1806.66|1806.16|1807.11|1806.66|1806.55|1806.05|266
1643944800000|2022-02-04 03:20:00|1806.65|1806.15|1806.53|1806.03|1806.74|1806.32|1806.23|1805.73|302
1643945100000|2022-02-04 03:25:00|1806.54|1806.04|1806.63|1806.13|1806.77|1806.27|1806.38|1805.97|212
1643945400000|2022-02-04 03:30:00|1806.61|1806.31|1806.52|1806.02|1806.86|1806.39|1806.06|1805.64|320
1643945700000|2022-02-04 03:35:00|1806.58|1806.08|1806.38|1805.88|1806.68|1806.18|1806.08|1805.64|260
1643946000000|2022-02-04 03:40:00|1806.41|1805.91|1806.51|1806.01|1806.68|1806.18|1806.36|1805.86|205
1643946300000|2022-02-04 03:45:00|1806.52|1806.02|1806.21|1805.91|1806.6|1806.14|1806.06|1805.67|208
1643946600000|2022-02-04 03:50:00|1806.31|1805.81|1806.76|1806.26|1806.85|1806.35|1806.1|1805.7|238
1643946900000|2022-02-04 03:55:00|1806.77|1806.27|1806.83|1806.33|1806.89|1806.41|1806.49|1805.99|236
1643947200000|2022-02-04 04:00:00|1806.81|1806.31|1807.12|1806.62|1807.12|1806.62|1806.69|1806.19|290
1643947500000|2022-02-04 04:05:00|1807.11|1806.61|1806.82|1806.32|1807.14|1806.64|1806.68|1806.18|278
1643947800000|2022-02-04 04:10:00|1806.81|1806.31|1807.22|1806.72|1807.26|1806.87|1806.74|1806.24|282
1643948100000|2022-02-04 04:15:00|1807.23|1806.73|1807|1806.5|1807.34|1806.9|1806.87|1806.38|301
1643948400000|2022-02-04 04:20:00|1807.01|1806.51|1807.07|1806.57|1807.08|1806.67|1806.63|1806.23|313
1643948700000|2022-02-04 04:25:00|1807.06|1806.56|1807.65|1807.15|1807.69|1807.19|1807.05|1806.55|328
1643949000000|2022-02-04 04:30:00|1807.64|1807.14|1808.04|1807.54|1808.16|1807.77|1807.6|1807.1|373
1643949300000|2022-02-04 04:35:00|1808.03|1807.53|1808.14|1807.64|1808.2|1807.74|1807.95|1807.45|290
1643949600000|2022-02-04 04:40:00|1808.15|1807.65|1808.21|1807.71|1808.22|1807.85|1807.78|1807.37|354
1643949900000|2022-02-04 04:45:00|1808.2|1807.7|1807.79|1807.29|1808.26|1807.83|1807.63|1807.25|273
1643950200000|2022-02-04 04:50:00|1807.78|1807.28|1807.76|1807.26|1807.99|1807.59|1807.62|1807.22|167
1643950500000|2022-02-04 04:55:00|1807.81|1807.31|1806.84|1806.34|1807.81|1807.31|1806.72|1806.22|316
1643950800000|2022-02-04 05:00:00|1806.79|1806.29|1806.9|1806.4|1807.01|1806.51|1806.66|1806.22|289
1643951100000|2022-02-04 05:05:00|1806.89|1806.39|1807.11|1806.61|1807.15|1806.65|1806.83|1806.34|353
1643951400000|2022-02-04 05:10:00|1807.09|1806.59|1806.93|1806.43|1807.28|1806.81|1806.86|1806.36|274
1643951700000|2022-02-04 05:15:00|1806.92|1806.42|1807.17|1806.67|1807.29|1806.88|1806.88|1806.38|274
1643952000000|2022-02-04 05:20:00|1807.15|1806.65|1807.53|1807.03|1807.72|1807.27|1807.05|1806.57|288
1643952300000|2022-02-04 05:25:00|1807.56|1807.06|1807.28|1806.78|1807.71|1807.21|1807.07|1806.72|284
1643952600000|2022-02-04 05:30:00|1807.27|1806.77|1807.6|1807.1|1807.66|1807.23|1807.14|1806.75|269
1643952900000|2022-02-04 05:35:00|1807.59|1807.09|1807.07|1806.57|1807.61|1807.21|1806.95|1806.54|350
1643953200000|2022-02-04 05:40:00|1807.12|1806.62|1806.81|1806.31|1807.26|1806.83|1806.75|1806.3|252
1643953500000|2022-02-04 05:45:00|1806.8|1806.3|1806.79|1806.29|1806.89|1806.5|1806.64|1806.27|209
1643953800000|2022-02-04 05:50:00|1806.69|1806.39|1806.87|1806.37|1807.03|1806.53|1806.66|1806.28|301
1643954100000|2022-02-04 05:55:00|1806.86|1806.36|1806.87|1806.37|1807.04|1806.6|1806.66|1806.27|313
1643954400000|2022-02-04 06:00:00|1806.88|1806.38|1806.72|1806.22|1806.9|1806.49|1806.34|1805.86|358
1643954700000|2022-02-04 06:05:00|1806.77|1806.27|1806.52|1806.02|1806.82|1806.42|1806.23|1805.75|390
1643955000000|2022-02-04 06:10:00|1806.54|1806.04|1806.33|1805.83|1806.68|1806.23|1806.01|1805.63|283
1643955300000|2022-02-04 06:15:00|1806.34|1805.84|1806.53|1806.03|1806.63|1806.17|1806.18|1805.79|293
1643955600000|2022-02-04 06:20:00|1806.51|1806.01|1806.36|1806.06|1806.76|1806.26|1806.29|1805.79|233
1643955900000|2022-02-04 06:25:00|1806.48|1805.98|1806.47|1805.97|1806.53|1806.12|1806.01|1805.6|357
1643956200000|2022-02-04 06:30:00|1806.46|1805.96|1806.52|1806.02|1806.56|1806.15|1806.06|1805.62|388
1643956500000|2022-02-04 06:35:00|1806.54|1806.04|1806.93|1806.43|1807.21|1806.8|1806.22|1805.81|322
1643956800000|2022-02-04 06:40:00|1806.94|1806.44|1807.01|1806.71|1807.04|1806.72|1806.59|1806.19|271
1643957100000|2022-02-04 06:45:00|1807.02|1806.72|1807.13|1806.63|1807.5|1807|1806.84|1806.39|453
1643957400000|2022-02-04 06:50:00|1807.15|1806.65|1807.41|1806.91|1807.51|1807.14|1806.83|1806.43|469
1643957700000|2022-02-04 06:55:00|1807.4|1806.9|1807.34|1806.84|1807.48|1807.06|1806.82|1806.43|424
1643958000000|2022-02-04 07:00:00|1807.27|1806.77|1808.11|1807.61|1808.26|1807.87|1807.07|1806.57|784
1643958300000|2022-02-04 07:05:00|1808.13|1807.63|1809.27|1808.77|1809.56|1809.06|1807.91|1807.41|772
1643958600000|2022-02-04 07:10:00|1809.26|1808.76|1808.03|1807.53|1809.38|1808.94|1807.63|1807.13|665
1643958900000|2022-02-04 07:15:00|1808.06|1807.56|1808.58|1808.08|1808.66|1808.26|1807.77|1807.27|709
1643959200000|2022-02-04 07:20:00|1808.56|1808.06|1808.05|1807.55|1808.56|1808.1|1807.75|1807.34|592
1643959500000|2022-02-04 07:25:00|1808.04|1807.54|1807.98|1807.68|1808.25|1807.86|1807.71|1807.3|733
1643959800000|2022-02-04 07:30:00|1808.02|1807.72|1808.08|1807.58|1808.59|1808.09|1807.73|1807.26|756
1643960100000|2022-02-04 07:35:00|1808.09|1807.59|1807.66|1807.16|1808.29|1807.79|1806.99|1806.55|877
1643960400000|2022-02-04 07:40:00|1807.7|1807.2|1806.81|1806.51|1807.94|1807.44|1806.81|1806.51|991
1643960700000|2022-02-04 07:45:00|1806.84|1806.54|1807.24|1806.74|1807.63|1807.15|1806.72|1806.31|1020
1643961000000|2022-02-04 07:50:00|1807.28|1806.78|1807.1|1806.6|1807.52|1807.02|1806.92|1806.43|753
1643961300000|2022-02-04 07:55:00|1807.11|1806.61|1807.67|1807.17|1807.67|1807.24|1806.4|1806.09|919
1643961600000|2022-02-04 08:00:00|1807.65|1807.15|1807.54|1807.04|1807.91|1807.57|1806.41|1806.02|1187
1643961900000|2022-02-04 08:05:00|1807.53|1807.03|1807.66|1807.16|1808.21|1807.8|1807.32|1806.92|951
1643962200000|2022-02-04 08:10:00|1807.55|1807.25|1808.03|1807.73|1808.91|1808.41|1807.38|1806.98|948
1643962500000|2022-02-04 08:15:00|1808.13|1807.63|1808.85|1808.35|1809.54|1809.06|1807.98|1807.6|1042
1643962800000|2022-02-04 08:20:00|1808.76|1808.26|1808.75|1808.45|1809.19|1808.84|1808.31|1807.9|840
1643963100000|2022-02-04 08:25:00|1808.76|1808.46|1809.1|1808.6|1809.44|1809.08|1808.31|1807.91|732
1643963400000|2022-02-04 08:30:00|1808.99|1808.69|1809.51|1809.01|1810.27|1809.9|1808.9|1808.5|882
1643963700000|2022-02-04 08:35:00|1809.5|1809|1809.63|1809.13|1809.73|1809.32|1809.14|1808.7|766
1643964000000|2022-02-04 08:40:00|1809.61|1809.11|1810.02|1809.72|1810.14|1809.76|1809.09|1808.68|770
1643964300000|2022-02-04 08:45:00|1810.03|1809.73|1809.34|1808.84|1810.25|1809.88|1809.12|1808.72|868
1643964600000|2022-02-04 08:50:00|1809.25|1808.95|1808.56|1808.06|1809.46|1809.03|1808.44|1808.02|557
1643964900000|2022-02-04 08:55:00|1808.54|1808.04|1808.93|1808.43|1809.66|1809.26|1808.17|1807.86|678
1643965200000|2022-02-04 09:00:00|1808.94|1808.44|1809.93|1809.43|1810.11|1809.73|1808.6|1808.2|757
1643965500000|2022-02-04 09:05:00|1809.94|1809.44|1809.12|1808.62|1809.97|1809.55|1808.73|1808.43|637
1643965800000|2022-02-04 09:10:00|1809.13|1808.63|1809.67|1809.17|1809.85|1809.47|1808.7|1808.29|677
1643966100000|2022-02-04 09:15:00|1809.68|1809.18|1809.73|1809.43|1810.06|1809.66|1809.26|1808.78|663
1643966400000|2022-02-04 09:20:00|1809.72|1809.42|1809.85|1809.55|1810.19|1809.78|1809.72|1809.23|658
1643966700000|2022-02-04 09:25:00|1809.83|1809.53|1810.26|1809.76|1810.32|1809.95|1809.7|1809.26|573
1643967000000|2022-02-04 09:30:00|1810.27|1809.77|1810.01|1809.71|1810.42|1810.03|1809.99|1809.59|710
1643967300000|2022-02-04 09:35:00|1810.05|1809.75|1810.27|1809.77|1810.35|1809.97|1809.9|1809.5|621
1643967600000|2022-02-04 09:40:00|1810.28|1809.78|1809.9|1809.4|1810.32|1810|1809.67|1809.3|623
1643967900000|2022-02-04 09:45:00|1809.92|1809.42|1810.09|1809.79|1810.4|1809.99|1809.7|1809.32|695
1643968200000|2022-02-04 09:50:00|1810.08|1809.78|1810.02|1809.72|1810.56|1810.15|1809.93|1809.53|674
1643968500000|2022-02-04 09:55:00|1810.01|1809.71|1811.34|1810.84|1812.23|1811.78|1810.01|1809.57|865
1643968800000|2022-02-04 10:00:00|1811.27|1810.97|1811.97|1811.67|1812.26|1811.96|1811.11|1810.77|839
1643969100000|2022-02-04 10:05:00|1812.01|1811.71|1812.66|1812.36|1813.11|1812.72|1811.96|1811.57|867
1643969400000|2022-02-04 10:10:00|1812.65|1812.35|1813.51|1813.01|1813.71|1813.32|1812.59|1812.26|672
1643969700000|2022-02-04 10:15:00|1813.48|1813.18|1813.34|1813.04|1813.85|1813.45|1812.81|1812.4|832
1643970000000|2022-02-04 10:20:00|1813.33|1813.03|1813.05|1812.75|1813.75|1813.36|1812.83|1812.47|834
1643970300000|2022-02-04 10:25:00|1813.04|1812.74|1814.03|1813.53|1814.08|1813.65|1812.92|1812.53|754
1643970600000|2022-02-04 10:30:00|1814.04|1813.54|1813.95|1813.65|1814.74|1814.33|1813.73|1813.34|723
1643970900000|2022-02-04 10:35:00|1813.98|1813.68|1813.03|1812.73|1814.47|1814.07|1812.98|1812.58|692
1643971200000|2022-02-04 10:40:00|1812.99|1812.69|1813.05|1812.75|1813.53|1813.12|1812.89|1812.51|767
1643971500000|2022-02-04 10:45:00|1813.09|1812.79|1813.51|1813.01|1813.54|1813.15|1812.93|1812.48|750
1643971800000|2022-02-04 10:50:00|1813.52|1813.02|1813.43|1812.93|1813.92|1813.53|1813.13|1812.73|549
1643972100000|2022-02-04 10:55:00|1813.42|1812.92|1813.52|1813.22|1814.18|1813.84|1813.23|1812.81|660
1643972400000|2022-02-04 11:00:00|1813.56|1813.26|1812.52|1812.02|1813.76|1813.43|1812.39|1812|625
1643972700000|2022-02-04 11:05:00|1812.41|1812.11|1812.61|1812.31|1813.14|1812.76|1812.36|1811.99|661
1643973000000|2022-02-04 11:10:00|1812.62|1812.32|1811.71|1811.41|1812.91|1812.5|1811.66|1811.25|679
1643973300000|2022-02-04 11:15:00|1811.7|1811.4|1811.64|1811.34|1812.39|1811.98|1811.59|1811.2|681
1643973600000|2022-02-04 11:20:00|1811.63|1811.33|1811.47|1810.97|1811.9|1811.51|1810.79|1810.39|849
1643973900000|2022-02-04 11:25:00|1811.46|1810.96|1811.15|1810.85|1811.46|1811.06|1810.68|1810.29|671
1643974200000|2022-02-04 11:30:00|1811.11|1810.81|1811.62|1811.12|1811.92|1811.54|1811.01|1810.61|632
1643974500000|2022-02-04 11:35:00|1811.61|1811.11|1811.05|1810.55|1811.62|1811.21|1810.68|1810.29|590
1643974800000|2022-02-04 11:40:00|1811.07|1810.57|1810.8|1810.3|1811.56|1811.06|1810.58|1810.22|645
1643975100000|2022-02-04 11:45:00|1810.79|1810.29|1811.59|1811.09|1811.75|1811.31|1809.92|1809.56|665
1643975400000|2022-02-04 11:50:00|1811.58|1811.08|1811.25|1810.75|1811.58|1811.08|1810.6|1810.23|657
1643975700000|2022-02-04 11:55:00|1811.26|1810.76|1811.2|1810.9|1811.37|1810.95|1810.36|1809.99|768
1643976000000|2022-02-04 12:00:00|1811.19|1810.89|1810.85|1810.35|1811.56|1811.26|1810.19|1809.8|854
1643976300000|2022-02-04 12:05:00|1810.86|1810.36|1811.15|1810.65|1811.26|1810.85|1810.38|1809.99|627
1643976600000|2022-02-04 12:10:00|1811.16|1810.66|1811.25|1810.75|1811.44|1811.03|1810.63|1810.23|623
1643976900000|2022-02-04 12:15:00|1811.24|1810.74|1811.42|1810.92|1811.73|1811.37|1811.05|1810.67|630
1643977200000|2022-02-04 12:20:00|1811.43|1810.93|1811.62|1811.12|1811.65|1811.25|1810.48|1810.11|547
1643977500000|2022-02-04 12:25:00|1811.65|1811.15|1811.42|1810.92|1811.86|1811.5|1811.16|1810.76|521
1643977800000|2022-02-04 12:30:00|1811.41|1810.91|1812.13|1811.63|1812.39|1812.05|1811.28|1810.89|549
1643978100000|2022-02-04 12:35:00|1812.08|1811.58|1812.37|1812.07|1812.75|1812.32|1811.68|1811.21|612
1643978400000|2022-02-04 12:40:00|1812.36|1812.06|1811.96|1811.46|1812.51|1812.14|1811.62|1811.28|573
1643978700000|2022-02-04 12:45:00|1811.94|1811.44|1811.96|1811.66|1812|1811.68|1811.37|1811|576
1643979000000|2022-02-04 12:50:00|1811.99|1811.69|1811.4|1811.1|1812.09|1811.71|1811.21|1810.83|540
1643979300000|2022-02-04 12:55:00|1811.43|1811.13|1811.28|1810.78|1811.93|1811.53|1810.99|1810.59|656
1643979600000|2022-02-04 13:00:00|1811.3|1810.8|1812.68|1812.38|1812.74|1812.38|1810.81|1810.45|858
1643979900000|2022-02-04 13:05:00|1812.67|1812.37|1813.81|1813.51|1813.9|1813.52|1812.67|1812.27|862
1643980200000|2022-02-04 13:10:00|1813.79|1813.49|1813.79|1813.49|1814.22|1813.83|1813.06|1812.72|826
1643980500000|2022-02-04 13:15:00|1813.81|1813.51|1814.27|1813.97|1814.56|1814.13|1813.03|1812.59|947
1643980800000|2022-02-04 13:20:00|1814.33|1814.03|1813.39|1813.09|1815.21|1814.82|1812.86|1812.47|1299
1643981100000|2022-02-04 13:25:00|1813.41|1813.11|1813.49|1812.99|1814.31|1813.84|1812.92|1812.42|857
1643981400000|2022-02-04 13:30:00|1813.36|1812.86|1801.31|1801.01|1813.81|1813.31|1801.12|1800.82|2149
1643981700000|2022-02-04 13:35:00|1801.24|1800.94|1800.18|1799.68|1803.32|1802.82|1796.73|1796.23|1935
1643982000000|2022-02-04 13:40:00|1800.19|1799.69|1798.16|1797.66|1800.44|1799.94|1797.39|1796.97|1990
1643982300000|2022-02-04 13:45:00|1798.17|1797.67|1799.56|1799.06|1801.09|1800.59|1797.14|1796.64|1849
1643982600000|2022-02-04 13:50:00|1799.62|1799.12|1797.48|1796.98|1799.62|1799.12|1796.37|1795.87|1798
1643982900000|2022-02-04 13:55:00|1797.51|1797.01|1795.78|1795.28|1798.99|1798.49|1795.24|1794.74|1705
1643983200000|2022-02-04 14:00:00|1795.76|1795.26|1795.29|1794.79|1797.1|1796.6|1792.48|1791.98|1924
1643983500000|2022-02-04 14:05:00|1795.26|1794.76|1796.65|1796.15|1797.11|1796.61|1794.09|1793.62|1716
1643983800000|2022-02-04 14:10:00|1796.72|1796.22|1803.57|1803.27|1804.56|1804.12|1796.39|1795.89|1733
1643984100000|2022-02-04 14:15:00|1803.53|1803.23|1800.86|1800.36|1803.7|1803.38|1800.57|1800.07|1543
1643984400000|2022-02-04 14:20:00|1800.9|1800.4|1801.65|1801.15|1802.16|1801.66|1800.37|1799.87|1348
1643984700000|2022-02-04 14:25:00|1801.61|1801.11|1800.09|1799.59|1803.24|1802.74|1799.59|1799.09|1220
1643985000000|2022-02-04 14:30:00|1800.02|1799.52|1800.44|1800.14|1801.62|1801.12|1799.22|1798.72|1045
1643985300000|2022-02-04 14:35:00|1800.41|1800.11|1802.74|1802.24|1803.26|1802.76|1799.86|1799.55|1005
1643985600000|2022-02-04 14:40:00|1802.77|1802.27|1806.77|1806.27|1806.87|1806.49|1802.48|1801.98|1315
1643985900000|2022-02-04 14:45:00|1806.92|1806.42|1806.09|1805.79|1807.48|1807.07|1805.6|1805.2|1581
1643986200000|2022-02-04 14:50:00|1806.07|1805.77|1802.64|1802.14|1806.41|1805.91|1802.47|1801.97|1539
1643986500000|2022-02-04 14:55:00|1802.73|1802.23|1804.58|1804.28|1805.1|1804.76|1802.47|1801.97|1515
1643986800000|2022-02-04 15:00:00|1804.5|1804.2|1808.27|1807.97|1808.66|1808.2|1804.28|1803.78|1705
1643987100000|2022-02-04 15:05:00|1808.28|1807.98|1806.98|1806.48|1810.66|1810.31|1806.67|1806.22|1815
1643987400000|2022-02-04 15:10:00|1806.82|1806.32|1806.25|1805.75|1807.81|1807.34|1805.82|1805.48|1467
1643987700000|2022-02-04 15:15:00|1806.28|1805.78|1807.82|1807.52|1808.04|1807.65|1805.68|1805.29|1444
1643988000000|2022-02-04 15:20:00|1807.81|1807.51|1807.96|1807.46|1809.3|1808.9|1807.28|1806.93|1441
1643988300000|2022-02-04 15:25:00|1807.94|1807.44|1807.61|1807.11|1808.1|1807.8|1806.63|1806.13|1412
1643988600000|2022-02-04 15:30:00|1807.44|1807.14|1808.67|1808.17|1809.23|1808.87|1806.27|1805.84|1460
1643988900000|2022-02-04 15:35:00|1808.65|1808.15|1807.92|1807.42|1809.13|1808.63|1807.37|1806.97|1389
1643989200000|2022-02-04 15:40:00|1807.9|1807.4|1805.83|1805.33|1808.1|1807.6|1805.54|1805.22|1343
1643989500000|2022-02-04 15:45:00|1805.88|1805.38|1804.26|1803.96|1806.07|1805.63|1803.66|1803.31|1464
1643989800000|2022-02-04 15:50:00|1804.18|1803.88|1804.82|1804.52|1805.25|1804.85|1804.05|1803.64|1298
1643990100000|2022-02-04 15:55:00|1804.81|1804.51|1804.12|1803.82|1805.34|1804.96|1803.94|1803.53|1327
1643990400000|2022-02-04 16:00:00|1804.11|1803.81|1805.09|1804.79|1805.2|1804.81|1803.3|1802.93|1385
1643990700000|2022-02-04 16:05:00|1805.14|1804.84|1805.87|1805.37|1805.93|1805.57|1804.16|1803.8|1299
1643991000000|2022-02-04 16:10:00|1805.86|1805.36|1804.68|1804.38|1806.2|1805.82|1803.81|1803.41|1271
1643991300000|2022-02-04 16:15:00|1804.65|1804.35|1804.75|1804.25|1805.55|1805.17|1803.81|1803.45|1170
1643991600000|2022-02-04 16:20:00|1804.83|1804.53|1804.39|1803.89|1804.95|1804.55|1803.67|1803.27|988
1643991900000|2022-02-04 16:25:00|1804.37|1803.87|1804.91|1804.61|1805.42|1805.01|1804.22|1803.82|1080
1643992200000|2022-02-04 16:30:00|1804.86|1804.56|1805.6|1805.1|1805.62|1805.22|1804.6|1804.22|972
1643992500000|2022-02-04 16:35:00|1805.58|1805.08|1805.19|1804.69|1806.5|1806.09|1804.84|1804.44|976
1643992800000|2022-02-04 16:40:00|1805.2|1804.7|1806.07|1805.57|1806.42|1806.08|1805.06|1804.64|891
1643993100000|2022-02-04 16:45:00|1806.05|1805.55|1807.04|1806.54|1807.06|1806.68|1805.87|1805.48|863
1643993400000|2022-02-04 16:50:00|1807.05|1806.55|1807.37|1807.07|1808.22|1807.83|1806.85|1806.45|885
1643993700000|2022-02-04 16:55:00|1807.35|1807.05|1807.21|1806.71|1807.69|1807.36|1807.12|1806.63|794
1643994000000|2022-02-04 17:00:00|1807.24|1806.74|1808.24|1807.74|1808.45|1808|1806.89|1806.39|878
1643994300000|2022-02-04 17:05:00|1808.25|1807.75|1807.84|1807.34|1808.93|1808.54|1807.82|1807.32|921
1643994600000|2022-02-04 17:10:00|1807.82|1807.32|1807.76|1807.26|1808.08|1807.59|1807.26|1806.89|719
1643994900000|2022-02-04 17:15:00|1807.77|1807.27|1808.25|1807.75|1808.45|1807.95|1807.71|1807.21|731
1643995200000|2022-02-04 17:20:00|1808.23|1807.73|1807.52|1807.02|1808.38|1807.93|1807.35|1806.96|675
1643995500000|2022-02-04 17:25:00|1807.59|1807.09|1807.14|1806.64|1807.72|1807.33|1806.99|1806.49|621
1643995800000|2022-02-04 17:30:00|1807.13|1806.63|1807.79|1807.29|1808.11|1807.62|1807.12|1806.62|547
1643996100000|2022-02-04 17:35:00|1807.77|1807.27|1807.49|1806.99|1807.77|1807.31|1807.16|1806.67|516
1643996400000|2022-02-04 17:40:00|1807.48|1806.98|1806.96|1806.66|1807.72|1807.29|1806.92|1806.44|485
1643996700000|2022-02-04 17:45:00|1806.97|1806.67|1807|1806.5|1807.2|1806.7|1806.77|1806.27|535
1643997000000|2022-02-04 17:50:00|1806.96|1806.46|1806.73|1806.23|1807.19|1806.69|1806.4|1805.98|665
1643997300000|2022-02-04 17:55:00|1806.74|1806.24|1806.63|1806.13|1806.76|1806.26|1805.83|1805.43|692
1643997600000|2022-02-04 18:00:00|1806.65|1806.15|1806.84|1806.34|1807.1|1806.66|1806.4|1805.9|614
1643997900000|2022-02-04 18:05:00|1806.83|1806.33|1807.12|1806.62|1807.14|1806.71|1806.6|1806.13|459
1643998200000|2022-02-04 18:10:00|1807.11|1806.61|1807.21|1806.71|1807.62|1807.18|1807|1806.52|512
1643998500000|2022-02-04 18:15:00|1807.2|1806.7|1807.7|1807.2|1807.73|1807.23|1806.91|1806.51|406
1643998800000|2022-02-04 18:20:00|1807.71|1807.21|1808.01|1807.51|1808.35|1807.85|1807.64|1807.2|649
1643999100000|2022-02-04 18:25:00|1807.99|1807.49|1807.78|1807.48|1808.15|1807.68|1807.09|1806.68|724
1643999400000|2022-02-04 18:30:00|1807.77|1807.47|1807.45|1806.95|1808.11|1807.72|1807.39|1806.89|517
1643999700000|2022-02-04 18:35:00|1807.4|1806.9|1806.43|1805.93|1807.41|1806.91|1806.32|1805.9|474
1644000000000|2022-02-04 18:40:00|1806.41|1805.91|1806.87|1806.37|1806.89|1806.39|1806.23|1805.81|532
1644000300000|2022-02-04 18:45:00|1806.88|1806.38|1807.42|1806.92|1807.52|1807.12|1806.77|1806.31|506
1644000600000|2022-02-04 18:50:00|1807.41|1806.91|1808|1807.5|1808.13|1807.63|1807.2|1806.84|434
1644000900000|2022-02-04 18:55:00|1808.01|1807.51|1807.93|1807.43|1808.07|1807.61|1807.62|1807.13|470
1644001200000|2022-02-04 19:00:00|1808.01|1807.51|1808.23|1807.73|1808.92|1808.42|1808.01|1807.51|562
1644001500000|2022-02-04 19:05:00|1808.22|1807.72|1808.5|1808|1808.5|1808|1807.7|1807.32|479
1644001800000|2022-02-04 19:10:00|1808.51|1808.01|1807.82|1807.32|1808.51|1808.01|1807.59|1807.09|452
1644002100000|2022-02-04 19:15:00|1807.83|1807.33|1807.33|1806.83|1807.98|1807.5|1807.24|1806.74|397
1644002400000|2022-02-04 19:20:00|1807.29|1806.79|1806.49|1805.99|1807.46|1806.96|1806.29|1805.79|472
1644002700000|2022-02-04 19:25:00|1806.5|1806|1806.45|1805.95|1806.86|1806.4|1806.06|1805.65|438
1644003000000|2022-02-04 19:30:00|1806.46|1805.96|1807.08|1806.58|1807.18|1806.76|1806.18|1805.73|490
1644003300000|2022-02-04 19:35:00|1807.07|1806.57|1807.62|1807.12|1807.68|1807.18|1807.05|1806.56|401
1644003600000|2022-02-04 19:40:00|1807.63|1807.13|1807.15|1806.85|1807.72|1807.28|1807.14|1806.8|382
1644003900000|2022-02-04 19:45:00|1807.25|1806.75|1807.06|1806.56|1807.46|1806.96|1806.74|1806.3|310
1644004200000|2022-02-04 19:50:00|1807.05|1806.55|1807.09|1806.79|1807.36|1806.97|1806.83|1806.38|408
1644004500000|2022-02-04 19:55:00|1807.12|1806.82|1807.15|1806.65|1807.41|1807.02|1806.81|1806.42|611
1644004800000|2022-02-04 20:00:00|1807.14|1806.64|1806.43|1805.93|1807.57|1807.07|1806.32|1805.82|620
1644005100000|2022-02-04 20:05:00|1806.45|1805.95|1806.47|1805.97|1806.88|1806.38|1806.34|1805.86|427
1644005400000|2022-02-04 20:10:00|1806.49|1805.99|1807.28|1806.78|1807.49|1806.99|1806.45|1805.95|455
1644005700000|2022-02-04 20:15:00|1807.33|1806.83|1808.05|1807.55|1808.09|1807.63|1806.95|1806.45|555
1644006000000|2022-02-04 20:20:00|1808.06|1807.56|1807.77|1807.27|1808.07|1807.57|1807.45|1806.95|433
1644006300000|2022-02-04 20:25:00|1807.76|1807.26|1807.8|1807.3|1808.06|1807.56|1807.68|1807.18|419
1644006600000|2022-02-04 20:30:00|1807.79|1807.29|1808.36|1807.86|1808.48|1807.98|1807.6|1807.1|446
1644006900000|2022-02-04 20:35:00|1808.35|1807.85|1808.02|1807.52|1808.38|1807.88|1807.83|1807.33|429
1644007200000|2022-02-04 20:40:00|1808.03|1807.53|1807.61|1807.11|1808.08|1807.58|1807.45|1806.95|416
1644007500000|2022-02-04 20:45:00|1807.6|1807.1|1807.78|1807.28|1807.92|1807.42|1807.21|1806.71|483
1644007800000|2022-02-04 20:50:00|1807.86|1807.36|1807.69|1807.19|1807.97|1807.47|1807.47|1806.97|400
1644008100000|2022-02-04 20:55:00|1807.68|1807.18|1808.41|1807.91|1808.53|1808.03|1807.62|1807.18|706
1644008400000|2022-02-04 21:00:00|1808.38|1807.88|1808.2|1807.7|1808.54|1808.04|1807.98|1807.48|697
1644008700000|2022-02-04 21:05:00|1808.21|1807.71|1807.91|1807.41|1808.24|1807.74|1807.7|1807.2|361
1644009000000|2022-02-04 21:10:00|1807.92|1807.42|1807.84|1807.34|1807.97|1807.47|1807.8|1807.3|227
1644009300000|2022-02-04 21:15:00|1807.86|1807.36|1807.91|1807.41|1808.05|1807.55|1807.69|1807.19|251
1644009600000|2022-02-04 21:20:00|1808|1807.5|1807.93|1807.43|1808.03|1807.53|1807.76|1807.26|236
1644009900000|2022-02-04 21:25:00|1807.96|1807.46|1808.24|1807.74|1808.27|1807.77|1807.92|1807.42|202
1644010200000|2022-02-04 21:30:00|1808.28|1807.78|1808.1|1807.6|1808.59|1808.09|1807.84|1807.34|254
1644010500000|2022-02-04 21:35:00|1808.09|1807.59|1807.57|1807.07|1808.17|1807.67|1807.57|1807.07|151
1644010800000|2022-02-04 21:40:00|1807.49|1806.99|1807.58|1807.08|1807.59|1807.09|1807.17|1806.67|145
1644011100000|2022-02-04 21:45:00|1807.44|1806.94|1808.2|1807.7|1808.2|1807.7|1807.37|1806.87|164
1644011400000|2022-02-04 21:50:00|1808.17|1807.67|1808.31|1807.81|1808.56|1808.06|1807.89|1807.39|168
1644011700000|2022-02-04 21:55:00|1808.35|1807.85|1807.47|1806.97|1810.5|1808.15|1807.15|1802.93|272
1644188400000|2022-02-06 23:00:00|1808.22|1807.72|1808.88|1808.38|1811.14|1810.84|1807.85|1807.35|697
1644188700000|2022-02-06 23:05:00|1808.72|1808.22|1808.95|1808.45|1809.15|1808.65|1808.18|1807.68|667
1644189000000|2022-02-06 23:10:00|1808.96|1808.46|1809.74|1809.24|1810.08|1809.58|1808.84|1808.34|523
1644189300000|2022-02-06 23:15:00|1809.73|1809.23|1809.4|1808.9|1810.24|1809.74|1809.32|1808.82|402
1644189600000|2022-02-06 23:20:00|1809.41|1808.91|1809.62|1809.12|1809.69|1809.19|1809.28|1808.78|279
1644189900000|2022-02-06 23:25:00|1809.65|1809.15|1809.58|1809.08|1809.65|1809.15|1809.22|1808.72|222
1644190200000|2022-02-06 23:30:00|1809.49|1809.19|1810.11|1809.81|1810.29|1809.83|1809.49|1809.1|309
1644190500000|2022-02-06 23:35:00|1810.12|1809.82|1809.89|1809.39|1810.33|1809.9|1809.76|1809.26|405
1644190800000|2022-02-06 23:40:00|1809.91|1809.41|1810.91|1810.41|1811.8|1811.31|1809.87|1809.37|498
1644191100000|2022-02-06 23:45:00|1810.92|1810.42|1810.49|1809.99|1810.96|1810.48|1810.31|1809.91|493
1644191400000|2022-02-06 23:50:00|1810.45|1809.95|1810.46|1809.96|1810.83|1810.4|1810.25|1809.75|504
1644191700000|2022-02-06 23:55:00|1810.41|1809.91|1810.37|1809.87|1810.63|1810.28|1810.2|1809.73|341
1644192000000|2022-02-07 00:00:00|1810.38|1809.88|1811.41|1810.91|1811.49|1810.99|1810.38|1809.88|618
1644192300000|2022-02-07 00:05:00|1811.33|1810.83|1811.9|1811.4|1812.58|1812.17|1811.18|1810.68|583
1644192600000|2022-02-07 00:10:00|1811.87|1811.37|1812.66|1812.16|1812.97|1812.48|1811.7|1811.3|542
1644192900000|2022-02-07 00:15:00|1812.65|1812.15|1811.85|1811.35|1813|1812.5|1811.56|1811.15|507
1644193200000|2022-02-07 00:20:00|1811.87|1811.37|1812.87|1812.37|1812.87|1812.52|1811.53|1811.15|506
1644193500000|2022-02-07 00:25:00|1812.85|1812.35|1812.72|1812.22|1813.14|1812.7|1812.52|1812.02|491
1644193800000|2022-02-07 00:30:00|1812.71|1812.21|1812.47|1811.97|1813.01|1812.51|1812.36|1811.86|403
1644194100000|2022-02-07 00:35:00|1812.48|1811.98|1813.14|1812.64|1813.14|1812.64|1812.24|1811.82|394
1644194400000|2022-02-07 00:40:00|1813.13|1812.63|1812.82|1812.32|1813.32|1812.82|1812.58|1812.08|334
1644194700000|2022-02-07 00:45:00|1812.83|1812.33|1812.82|1812.32|1812.98|1812.48|1812.49|1811.99|303
1644195000000|2022-02-07 00:50:00|1812.83|1812.33|1812.82|1812.32|1813.24|1812.82|1812.79|1812.29|437
1644195300000|2022-02-07 00:55:00|1812.81|1812.31|1813.51|1813.01|1813.78|1813.42|1812.77|1812.27|439
1644195600000|2022-02-07 01:00:00|1813.6|1813.1|1814.62|1814.12|1815.62|1815.32|1812.74|1812.24|1433
1644195900000|2022-02-07 01:05:00|1814.63|1814.13|1810.83|1810.33|1814.77|1814.27|1810.73|1810.23|1309
1644196200000|2022-02-07 01:10:00|1810.81|1810.31|1812.16|1811.66|1812.33|1811.83|1810.57|1810.07|1068
1644196500000|2022-02-07 01:15:00|1812.17|1811.67|1811.81|1811.31|1812.69|1812.19|1811.45|1810.97|1072
1644196800000|2022-02-07 01:20:00|1811.82|1811.32|1811.32|1810.82|1812.09|1811.67|1811.24|1810.74|950
1644197100000|2022-02-07 01:25:00|1811.3|1810.8|1810.08|1809.58|1811.51|1811.01|1810.04|1809.54|869
1644197400000|2022-02-07 01:30:00|1810.09|1809.59|1809.47|1808.97|1810.46|1809.96|1808.94|1808.55|913
1644197700000|2022-02-07 01:35:00|1809.46|1808.96|1810.77|1810.27|1811.03|1810.53|1809.43|1808.93|738
1644198000000|2022-02-07 01:40:00|1810.79|1810.29|1810.31|1809.81|1810.8|1810.3|1809.46|1808.96|763
1644198300000|2022-02-07 01:45:00|1810.33|1809.83|1809.65|1809.15|1810.47|1809.97|1809.36|1808.86|620
1644198600000|2022-02-07 01:50:00|1809.66|1809.16|1810.18|1809.68|1810.31|1809.93|1809.52|1809.06|639
1644198900000|2022-02-07 01:55:00|1810.21|1809.71|1810.62|1810.12|1810.8|1810.38|1810.06|1809.62|673
1644199200000|2022-02-07 02:00:00|1810.61|1810.11|1810.31|1809.81|1810.86|1810.36|1810.04|1809.62|521
1644199500000|2022-02-07 02:05:00|1810.33|1809.83|1810.23|1809.73|1810.74|1810.24|1810.1|1809.63|566
1644199800000|2022-02-07 02:10:00|1810.21|1809.71|1810.48|1809.98|1810.57|1810.07|1810.12|1809.62|466
1644200100000|2022-02-07 02:15:00|1810.47|1809.97|1810.84|1810.34|1811.07|1810.63|1809.86|1809.52|426
1644200400000|2022-02-07 02:20:00|1810.71|1810.41|1810.83|1810.33|1811.13|1810.69|1810.71|1810.32|354
1644200700000|2022-02-07 02:25:00|1810.82|1810.32|1810.82|1810.32|1810.89|1810.45|1810.57|1810.11|311
1644201000000|2022-02-07 02:30:00|1810.81|1810.31|1810.63|1810.13|1810.92|1810.45|1810.2|1809.77|436
1644201300000|2022-02-07 02:35:00|1810.56|1810.06|1810.14|1809.64|1810.58|1810.13|1809.97|1809.47|459
1644201600000|2022-02-07 02:40:00|1810.13|1809.63|1810.18|1809.68|1810.64|1810.26|1810|1809.62|486
1644201900000|2022-02-07 02:45:00|1810.17|1809.67|1810.39|1809.89|1810.48|1810.04|1809.85|1809.44|408
1644202200000|2022-02-07 02:50:00|1810.38|1809.88|1811.04|1810.54|1811.46|1810.96|1810.38|1809.88|848
1644202500000|2022-02-07 02:55:00|1811.05|1810.55|1809.91|1809.41|1811.06|1810.56|1809.85|1809.35|509
1644202800000|2022-02-07 03:00:00|1809.93|1809.43|1809.83|1809.33|1810.45|1810.04|1809.73|1809.23|534
1644203100000|2022-02-07 03:05:00|1809.85|1809.35|1809.88|1809.38|1810.25|1809.75|1809.52|1809.02|648
1644203400000|2022-02-07 03:10:00|1809.89|1809.39|1809.94|1809.44|1810.06|1809.7|1809.7|1809.28|513
1644203700000|2022-02-07 03:15:00|1809.95|1809.45|1809.94|1809.44|1810.4|1809.9|1809.8|1809.3|457
1644204000000|2022-02-07 03:20:00|1809.93|1809.43|1810.01|1809.51|1810.1|1809.68|1809.68|1809.18|337
1644204300000|2022-02-07 03:25:00|1810.03|1809.53|1810.78|1810.28|1811|1810.5|1809.99|1809.53|536
1644204600000|2022-02-07 03:30:00|1810.76|1810.26|1810.62|1810.12|1810.85|1810.55|1810.42|1810.01|361
1644204900000|2022-02-07 03:35:00|1810.61|1810.11|1810.75|1810.25|1810.75|1810.37|1810.47|1810|281
1644205200000|2022-02-07 03:40:00|1810.74|1810.24|1810.77|1810.27|1811.18|1810.68|1810.68|1810.22|301
1644205500000|2022-02-07 03:45:00|1810.79|1810.29|1810.83|1810.33|1810.94|1810.56|1810.51|1810.1|255
1644205800000|2022-02-07 03:50:00|1810.85|1810.35|1810.98|1810.68|1811.15|1810.72|1810.25|1809.82|382
1644206100000|2022-02-07 03:55:00|1810.97|1810.67|1810.15|1809.65|1811.22|1810.78|1810.14|1809.64|372
1644206400000|2022-02-07 04:00:00|1810.19|1809.69|1810.74|1810.24|1810.75|1810.25|1810|1809.5|351
1644206700000|2022-02-07 04:05:00|1810.75|1810.25|1810.48|1809.98|1810.95|1810.45|1810.48|1809.98|303
1644207000000|2022-02-07 04:10:00|1810.49|1809.99|1810.42|1809.92|1810.76|1810.26|1810.24|1809.81|232
1644207300000|2022-02-07 04:15:00|1810.37|1809.87|1810.77|1810.27|1810.88|1810.46|1810.37|1809.87|199
1644207600000|2022-02-07 04:20:00|1810.79|1810.29|1810.95|1810.45|1810.95|1810.45|1810.16|1809.72|324
1644207900000|2022-02-07 04:25:00|1811.07|1810.57|1810.65|1810.35|1811.24|1810.74|1810.65|1810.35|323
1644208200000|2022-02-07 04:30:00|1810.63|1810.33|1810.61|1810.11|1811.02|1810.52|1810.51|1810.06|268
1644208500000|2022-02-07 04:35:00|1810.6|1810.1|1810.68|1810.18|1810.95|1810.49|1810.54|1810.04|216
1644208800000|2022-02-07 04:40:00|1810.74|1810.24|1810.67|1810.17|1810.86|1810.39|1810.64|1810.14|186
1644209100000|2022-02-07 04:45:00|1810.66|1810.16|1810.63|1810.33|1810.75|1810.35|1810.35|1809.94|172
1644209400000|2022-02-07 04:50:00|1810.73|1810.23|1810.67|1810.17|1810.94|1810.44|1810.56|1810.06|228
1644209700000|2022-02-07 04:55:00|1810.69|1810.19|1810.83|1810.33|1811.15|1810.74|1810.67|1810.18|267
1644210000000|2022-02-07 05:00:00|1810.82|1810.32|1810.56|1810.06|1810.98|1810.48|1810.45|1809.98|245
1644210300000|2022-02-07 05:05:00|1810.55|1810.05|1810.87|1810.37|1810.93|1810.49|1810.48|1809.98|226
1644210600000|2022-02-07 05:10:00|1810.89|1810.39|1810.25|1809.95|1810.92|1810.57|1810.25|1809.89|182
1644210900000|2022-02-07 05:15:00|1810.26|1809.96|1809.99|1809.49|1810.46|1809.96|1809.87|1809.44|240
1644211200000|2022-02-07 05:20:00|1809.98|1809.48|1809.96|1809.46|1810.05|1809.64|1809.74|1809.32|298
1644211500000|2022-02-07 05:25:00|1809.97|1809.47|1809.96|1809.46|1810.32|1809.82|1809.77|1809.27|314
1644211800000|2022-02-07 05:30:00|1809.94|1809.44|1810.93|1810.43|1811.01|1810.54|1809.7|1809.3|579
1644212100000|2022-02-07 05:35:00|1810.94|1810.44|1811.15|1810.65|1811.19|1810.73|1810.65|1810.2|405
1644212400000|2022-02-07 05:40:00|1811.14|1810.64|1811.03|1810.53|1811.23|1810.73|1810.52|1810.02|433
1644212700000|2022-02-07 05:45:00|1811.04|1810.54|1811|1810.5|1811.07|1810.66|1810.54|1810.04|440
1644213000000|2022-02-07 05:50:00|1811.01|1810.51|1810.87|1810.37|1811.12|1810.63|1810.71|1810.34|393
1644213300000|2022-02-07 05:55:00|1810.89|1810.39|1810.61|1810.11|1811.02|1810.59|1810.44|1810.03|399
1644213600000|2022-02-07 06:00:00|1810.6|1810.1|1810.77|1810.27|1810.95|1810.51|1810.28|1809.94|462
1644213900000|2022-02-07 06:05:00|1810.76|1810.26|1811.17|1810.67|1811.56|1811.15|1810.66|1810.18|405
1644214200000|2022-02-07 06:10:00|1811.16|1810.66|1810.72|1810.22|1811.26|1810.76|1810.55|1810.09|459
1644214500000|2022-02-07 06:15:00|1810.71|1810.21|1809.93|1809.43|1810.91|1810.41|1809.81|1809.41|489
1644214800000|2022-02-07 06:20:00|1809.94|1809.44|1809.94|1809.44|1810.08|1809.68|1809.67|1809.27|473
1644215100000|2022-02-07 06:25:00|1809.95|1809.45|1810.04|1809.54|1810.42|1809.92|1809.6|1809.14|486
1644215400000|2022-02-07 06:30:00|1809.95|1809.65|1809.52|1809.02|1810.01|1809.65|1809.1|1808.69|508
1644215700000|2022-02-07 06:35:00|1809.54|1809.04|1809.48|1808.98|1809.54|1809.15|1808.92|1808.52|524
1644216000000|2022-02-07 06:40:00|1809.49|1808.99|1810.01|1809.51|1810.01|1809.51|1809.15|1808.67|450
1644216300000|2022-02-07 06:45:00|1810.02|1809.52|1810.43|1809.93|1810.5|1810|1809.86|1809.36|452
1644216600000|2022-02-07 06:50:00|1810.39|1809.89|1810.84|1810.34|1810.84|1810.39|1810.05|1809.6|515
1644216900000|2022-02-07 06:55:00|1810.85|1810.35|1809.9|1809.4|1810.85|1810.35|1809.73|1809.31|507
1644217200000|2022-02-07 07:00:00|1809.88|1809.38|1810.53|1810.03|1811.3|1810.92|1809.82|1809.32|746
1644217500000|2022-02-07 07:05:00|1810.55|1810.05|1810.96|1810.46|1811.32|1810.96|1810.25|1809.84|730
1644217800000|2022-02-07 07:10:00|1810.88|1810.38|1811.66|1811.16|1811.7|1811.31|1810.87|1810.38|702
1644218100000|2022-02-07 07:15:00|1811.67|1811.17|1811.36|1810.86|1811.97|1811.63|1811.15|1810.79|808
1644218400000|2022-02-07 07:20:00|1811.34|1810.84|1811.31|1810.81|1811.79|1811.39|1811.09|1810.74|701
1644218700000|2022-02-07 07:25:00|1811.32|1810.82|1811.42|1810.92|1811.99|1811.51|1811.23|1810.79|722
1644219000000|2022-02-07 07:30:00|1811.41|1810.91|1811.7|1811.2|1812|1811.6|1811.14|1810.75|721
1644219300000|2022-02-07 07:35:00|1811.71|1811.21|1811.87|1811.37|1812|1811.58|1811.56|1811.06|545
1644219600000|2022-02-07 07:40:00|1811.86|1811.36|1811.49|1810.99|1811.97|1811.47|1811.06|1810.75|521
1644219900000|2022-02-07 07:45:00|1811.5|1811|1811.78|1811.28|1811.91|1811.47|1811.36|1810.86|562
1644220200000|2022-02-07 07:50:00|1811.79|1811.29|1812.02|1811.52|1812.22|1811.75|1811.53|1811.03|616
1644220500000|2022-02-07 07:55:00|1812.06|1811.56|1813.22|1812.92|1813.34|1812.92|1811.99|1811.56|811
1644220800000|2022-02-07 08:00:00|1813.21|1812.91|1813.01|1812.51|1814.36|1814.06|1812.81|1812.42|1158
1644221100000|2022-02-07 08:05:00|1813.02|1812.52|1812.55|1812.05|1813.87|1813.43|1812.42|1812.01|1029
1644221400000|2022-02-07 08:10:00|1812.54|1812.04|1812.05|1811.55|1812.75|1812.34|1811.73|1811.24|828
1644221700000|2022-02-07 08:15:00|1812.04|1811.54|1811.16|1810.86|1812.16|1811.76|1810.82|1810.43|980
1644222000000|2022-02-07 08:20:00|1811.26|1810.76|1810.52|1810.02|1811.48|1811.1|1810.16|1809.8|1063
1644222300000|2022-02-07 08:25:00|1810.51|1810.01|1811.6|1811.1|1811.62|1811.23|1810.26|1809.84|936
1644222600000|2022-02-07 08:30:00|1811.57|1811.07|1811.99|1811.69|1812.78|1812.42|1811.47|1811.07|898
1644222900000|2022-02-07 08:35:00|1812.06|1811.56|1812.45|1811.95|1812.84|1812.52|1811.8|1811.42|873
1644223200000|2022-02-07 08:40:00|1812.42|1811.92|1813.19|1812.89|1813.55|1813.15|1812.22|1811.82|762
1644223500000|2022-02-07 08:45:00|1813.18|1812.88|1813.27|1812.77|1813.79|1813.45|1812.76|1812.39|884
1644223800000|2022-02-07 08:50:00|1813.25|1812.75|1813.33|1812.83|1814.02|1813.64|1812.95|1812.45|758
1644224100000|2022-02-07 08:55:00|1813.34|1812.84|1813.36|1812.86|1813.62|1813.23|1813.07|1812.59|678
1644224400000|2022-02-07 09:00:00|1813.25|1812.95|1812.73|1812.23|1813.49|1813.13|1812.18|1811.77|754
1644224700000|2022-02-07 09:05:00|1812.63|1812.33|1812.39|1811.89|1812.71|1812.39|1812.15|1811.73|654
1644225000000|2022-02-07 09:10:00|1812.4|1811.9|1812.43|1811.93|1812.99|1812.61|1811.33|1810.94|803
1644225300000|2022-02-07 09:15:00|1812.42|1811.92|1813.16|1812.66|1813.68|1813.38|1812.42|1811.92|761
1644225600000|2022-02-07 09:20:00|1813.17|1812.67|1812.63|1812.13|1813.66|1813.31|1812.54|1812.08|611
1644225900000|2022-02-07 09:25:00|1812.71|1812.21|1811.9|1811.6|1812.99|1812.6|1811.88|1811.48|760
1644226200000|2022-02-07 09:30:00|1811.91|1811.61|1812.61|1812.11|1812.71|1812.31|1811.64|1811.32|709
1644226500000|2022-02-07 09:35:00|1812.6|1812.1|1811.84|1811.54|1812.65|1812.22|1811.84|1811.41|731
1644226800000|2022-02-07 09:40:00|1811.94|1811.44|1811.79|1811.29|1812.14|1811.75|1811.52|1811.15|638
1644227100000|2022-02-07 09:45:00|1811.68|1811.38|1811.84|1811.54|1812.15|1811.73|1811.47|1811.12|672
1644227400000|2022-02-07 09:50:00|1811.85|1811.55|1812.41|1812.11|1812.64|1812.24|1811.65|1811.35|685
1644227700000|2022-02-07 09:55:00|1812.56|1812.06|1812.69|1812.19|1812.98|1812.59|1812.3|1811.9|695
1644228000000|2022-02-07 10:00:00|1812.71|1812.21|1812.59|1812.29|1812.8|1812.4|1812.29|1811.87|641
1644228300000|2022-02-07 10:05:00|1812.57|1812.27|1812.05|1811.75|1812.7|1812.3|1811.74|1811.37|587
1644228600000|2022-02-07 10:10:00|1812.15|1811.65|1811.56|1811.06|1812.24|1811.87|1811.44|1811.05|709
1644228900000|2022-02-07 10:15:00|1811.57|1811.07|1810.63|1810.33|1811.78|1811.4|1810.53|1810.15|679
1644229200000|2022-02-07 10:20:00|1810.62|1810.32|1811.43|1811.13|1811.59|1811.13|1810.53|1810.21|632
1644229500000|2022-02-07 10:25:00|1811.44|1811.14|1812|1811.5|1812.09|1811.66|1811.39|1811|490
1644229800000|2022-02-07 10:30:00|1812.01|1811.51|1811.8|1811.5|1812.35|1811.97|1811.01|1810.63|650
1644230100000|2022-02-07 10:35:00|1811.78|1811.48|1811.86|1811.36|1812.06|1811.66|1811.54|1811.15|457
1644230400000|2022-02-07 10:40:00|1811.84|1811.34|1811.85|1811.35|1811.87|1811.47|1811.15|1810.74|506
1644230700000|2022-02-07 10:45:00|1811.83|1811.33|1811.49|1810.99|1812|1811.62|1811.19|1810.81|633
1644231000000|2022-02-07 10:50:00|1811.39|1811.09|1811.36|1810.86|1811.57|1811.17|1810.8|1810.42|554
1644231300000|2022-02-07 10:55:00|1811.37|1810.87|1810.59|1810.29|1811.38|1810.98|1810.44|1810.1|558
1644231600000|2022-02-07 11:00:00|1810.6|1810.3|1811.15|1810.85|1811.37|1810.97|1810.54|1810.18|607
1644231900000|2022-02-07 11:05:00|1811.18|1810.88|1811.89|1811.39|1812.14|1811.74|1811.09|1810.73|606
1644232200000|2022-02-07 11:10:00|1811.9|1811.4|1812.26|1811.96|1812.7|1812.28|1811.75|1811.35|552
1644232500000|2022-02-07 11:15:00|1812.25|1811.95|1812.81|1812.51|1813.01|1812.62|1812.16|1811.75|660
1644232800000|2022-02-07 11:20:00|1812.83|1812.53|1812.63|1812.13|1812.99|1812.61|1812.51|1812.13|533
1644233100000|2022-02-07 11:25:00|1812.64|1812.14|1812.35|1812.05|1812.85|1812.44|1812.05|1811.66|533
1644233400000|2022-02-07 11:30:00|1812.33|1812.03|1812.65|1812.15|1812.73|1812.4|1812.14|1811.74|588
1644233700000|2022-02-07 11:35:00|1812.56|1812.26|1812.9|1812.6|1813.08|1812.68|1812.55|1812.17|473
1644234000000|2022-02-07 11:40:00|1812.89|1812.59|1813.2|1812.7|1813.38|1813.02|1812.83|1812.51|552
1644234300000|2022-02-07 11:45:00|1813.23|1812.73|1813.45|1813.15|1813.66|1813.35|1813|1812.58|538
1644234600000|2022-02-07 11:50:00|1813.46|1813.16|1814.16|1813.66|1814.23|1813.84|1813.45|1813.09|730
1644234900000|2022-02-07 11:55:00|1814.11|1813.81|1813.81|1813.51|1814.24|1813.84|1813.5|1813.07|660
1644235200000|2022-02-07 12:00:00|1813.92|1813.42|1814.11|1813.61|1814.18|1813.75|1813.6|1813.2|592
1644235500000|2022-02-07 12:05:00|1814|1813.7|1813.44|1813.14|1814.03|1813.71|1813.32|1812.93|447
1644235800000|2022-02-07 12:10:00|1813.53|1813.03|1813.69|1813.39|1814.01|1813.62|1813.14|1812.78|558
1644236100000|2022-02-07 12:15:00|1813.67|1813.37|1814.18|1813.88|1814.31|1813.88|1813.66|1813.24|565
1644236400000|2022-02-07 12:20:00|1814.15|1813.85|1813.77|1813.27|1814.35|1813.92|1813.52|1813.12|508
1644236700000|2022-02-07 12:25:00|1813.78|1813.28|1812.97|1812.47|1813.96|1813.59|1812.11|1811.73|706
1644237000000|2022-02-07 12:30:00|1812.92|1812.62|1813.4|1812.9|1813.71|1813.31|1812.5|1812.13|643
1644237300000|2022-02-07 12:35:00|1813.42|1812.92|1814.26|1813.76|1814.36|1813.99|1813.29|1812.89|616
1644237600000|2022-02-07 12:40:00|1814.17|1813.87|1813.77|1813.47|1814.27|1813.91|1813.34|1812.97|498
1644237900000|2022-02-07 12:45:00|1813.79|1813.49|1814.42|1813.92|1814.54|1814.14|1813.73|1813.34|651
1644238200000|2022-02-07 12:50:00|1814.31|1814.01|1814.09|1813.79|1814.56|1814.18|1813.98|1813.61|640
1644238500000|2022-02-07 12:55:00|1814.19|1813.69|1813.45|1813.15|1814.32|1813.94|1813.4|1813.02|620
1644238800000|2022-02-07 13:00:00|1813.44|1813.14|1815.15|1814.85|1815.36|1814.97|1812.78|1812.37|1146
1644239100000|2022-02-07 13:05:00|1815.16|1814.86|1814.58|1814.28|1815.85|1815.51|1814.58|1814.28|960
1644239400000|2022-02-07 13:10:00|1814.61|1814.31|1815.14|1814.64|1815.3|1814.95|1814.37|1813.93|843
1644239700000|2022-02-07 13:15:00|1815.12|1814.62|1815.2|1814.7|1816.16|1815.77|1815.02|1814.6|962
1644240000000|2022-02-07 13:20:00|1815.19|1814.69|1816.05|1815.55|1817.37|1817.07|1814.71|1814.29|1427
1644240300000|2022-02-07 13:25:00|1816.09|1815.59|1816.67|1816.17|1817.08|1816.74|1815.79|1815.42|1146
1644240600000|2022-02-07 13:30:00|1816.64|1816.14|1814.34|1813.84|1817.21|1816.91|1814.05|1813.65|1289
1644240900000|2022-02-07 13:35:00|1814.35|1813.85|1815.95|1815.45|1816.54|1816.17|1813.97|1813.52|1097
1644241200000|2022-02-07 13:40:00|1815.82|1815.52|1815.07|1814.57|1816.02|1815.62|1814.31|1813.93|1037
1644241500000|2022-02-07 13:45:00|1815.06|1814.56|1815.47|1815.17|1816.33|1815.91|1814.67|1814.28|975
1644241800000|2022-02-07 13:50:00|1815.48|1815.18|1813.65|1813.35|1815.75|1815.39|1812.98|1812.68|1075
1644242100000|2022-02-07 13:55:00|1813.66|1813.36|1814.27|1813.77|1814.45|1814|1811.89|1811.49|1207
1644242400000|2022-02-07 14:00:00|1814.23|1813.73|1815.96|1815.46|1816.25|1815.85|1814.2|1813.7|1074
1644242700000|2022-02-07 14:05:00|1815.94|1815.44|1814.94|1814.64|1816.29|1815.89|1814.62|1814.26|1031
1644243000000|2022-02-07 14:10:00|1815.09|1814.59|1815.98|1815.68|1816.31|1815.92|1815.01|1814.57|931
1644243300000|2022-02-07 14:15:00|1815.99|1815.69|1815.89|1815.39|1816.32|1815.99|1815.61|1815.26|890
1644243600000|2022-02-07 14:20:00|1815.9|1815.4|1814.66|1814.36|1816.18|1815.78|1814.29|1813.85|816
1644243900000|2022-02-07 14:25:00|1814.67|1814.37|1814.96|1814.46|1815.48|1815.1|1814.58|1814.22|836
1644244200000|2022-02-07 14:30:00|1814.97|1814.47|1814.27|1813.77|1815.93|1815.53|1814.08|1813.77|1401
1644244500000|2022-02-07 14:35:00|1814.23|1813.73|1814.81|1814.51|1815.55|1815.13|1813.56|1813.2|1402
1644244800000|2022-02-07 14:40:00|1814.85|1814.55|1813.63|1813.33|1815.41|1815.01|1813.59|1813.24|1317
1644245100000|2022-02-07 14:45:00|1813.64|1813.34|1813.26|1812.76|1814.44|1814.04|1812.67|1812.31|1308
1644245400000|2022-02-07 14:50:00|1813.25|1812.75|1815.18|1814.68|1815.32|1814.85|1812.92|1812.52|1227
1644245700000|2022-02-07 14:55:00|1815.16|1814.86|1814.32|1813.82|1815.54|1815.16|1813.68|1813.29|1252
1644246000000|2022-02-07 15:00:00|1814.31|1813.81|1814.06|1813.56|1814.35|1814.05|1813.03|1812.54|1294
1644246300000|2022-02-07 15:05:00|1814.05|1813.55|1813|1812.5|1814.56|1814.12|1812.81|1812.46|1020
1644246600000|2022-02-07 15:10:00|1813.01|1812.51|1813.15|1812.65|1813.53|1813.15|1812.08|1811.78|1175
1644246900000|2022-02-07 15:15:00|1813.13|1812.63|1812.77|1812.27|1813.53|1813.16|1812.55|1812.11|1020
1644247200000|2022-02-07 15:20:00|1812.76|1812.26|1815.74|1815.44|1816.82|1816.52|1812.38|1811.99|1205
1644247500000|2022-02-07 15:25:00|1815.83|1815.33|1815.58|1815.08|1816.15|1815.74|1815.37|1815.01|1070
1644247800000|2022-02-07 15:30:00|1815.59|1815.09|1815.54|1815.24|1816.21|1815.82|1815.18|1814.85|1102
1644248100000|2022-02-07 15:35:00|1815.64|1815.14|1815.91|1815.61|1816.45|1816.04|1815.38|1815.03|1118
1644248400000|2022-02-07 15:40:00|1815.92|1815.62|1815.87|1815.37|1816.22|1815.84|1814.84|1814.54|1032
1644248700000|2022-02-07 15:45:00|1815.75|1815.45|1815.02|1814.72|1816.66|1816.25|1814.63|1814.29|1210
1644249000000|2022-02-07 15:50:00|1815.03|1814.73|1815.82|1815.52|1816.17|1815.85|1814.73|1814.34|1176
1644249300000|2022-02-07 15:55:00|1815.86|1815.56|1816.18|1815.68|1816.3|1815.9|1815.57|1815.17|974
1644249600000|2022-02-07 16:00:00|1816.21|1815.71|1816.09|1815.59|1816.86|1816.46|1815.62|1815.31|1019
1644249900000|2022-02-07 16:05:00|1816.08|1815.58|1814.63|1814.33|1816.11|1815.71|1814.62|1814.26|916
1644250200000|2022-02-07 16:10:00|1814.64|1814.34|1815.18|1814.88|1815.47|1815.15|1814.63|1814.26|844
1644250500000|2022-02-07 16:15:00|1815.08|1814.78|1815.82|1815.52|1815.98|1815.59|1814.48|1814.09|927
1644250800000|2022-02-07 16:20:00|1815.8|1815.5|1816.54|1816.04|1816.67|1816.26|1815.76|1815.37|891
1644251100000|2022-02-07 16:25:00|1816.55|1816.05|1817.22|1816.92|1818.07|1817.74|1816.35|1815.95|1119
1644251400000|2022-02-07 16:30:00|1817.21|1816.91|1818.52|1818.22|1818.61|1818.28|1817.21|1816.85|1143
1644251700000|2022-02-07 16:35:00|1818.61|1818.11|1817.5|1817.2|1818.69|1818.35|1817.42|1817.04|988
1644252000000|2022-02-07 16:40:00|1817.52|1817.22|1817.68|1817.18|1818|1817.65|1817.24|1816.85|892
1644252300000|2022-02-07 16:45:00|1817.69|1817.19|1817.26|1816.76|1817.94|1817.6|1817.01|1816.63|762
1644252600000|2022-02-07 16:50:00|1817.25|1816.75|1817.36|1816.86|1817.67|1817.26|1816.9|1816.51|716
1644252900000|2022-02-07 16:55:00|1817.34|1816.84|1817.52|1817.22|1817.96|1817.54|1817.01|1816.6|772
1644253200000|2022-02-07 17:00:00|1817.53|1817.23|1817.25|1816.75|1817.86|1817.46|1817.12|1816.74|632
1644253500000|2022-02-07 17:05:00|1817.24|1816.74|1818.13|1817.63|1818.16|1817.75|1817.12|1816.72|787
1644253800000|2022-02-07 17:10:00|1818.02|1817.72|1818.21|1817.91|1818.44|1818.04|1817.64|1817.25|684
1644254100000|2022-02-07 17:15:00|1818.22|1817.92|1818.57|1818.07|1818.83|1818.45|1818.08|1817.7|731
1644254400000|2022-02-07 17:20:00|1818.56|1818.06|1819|1818.7|1819.02|1818.7|1818.38|1817.98|633
1644254700000|2022-02-07 17:25:00|1819.02|1818.72|1819.22|1818.92|1819.68|1819.28|1818.83|1818.43|764
1644255000000|2022-02-07 17:30:00|1819.23|1818.93|1819.66|1819.36|1820.12|1819.69|1818.95|1818.63|820
1644255300000|2022-02-07 17:35:00|1819.64|1819.34|1819.8|1819.5|1820.05|1819.68|1819.19|1818.81|839
1644255600000|2022-02-07 17:40:00|1819.79|1819.49|1820.16|1819.66|1820.17|1819.78|1819.67|1819.27|694
1644255900000|2022-02-07 17:45:00|1820.17|1819.67|1820.19|1819.69|1820.2|1819.85|1819.83|1819.42|560
1644256200000|2022-02-07 17:50:00|1820.2|1819.7|1820.15|1819.65|1820.24|1819.88|1819.48|1819.11|566
1644256500000|2022-02-07 17:55:00|1820.16|1819.66|1820.18|1819.88|1820.46|1820.08|1819.9|1819.52|730
1644256800000|2022-02-07 18:00:00|1820.17|1819.87|1820.5|1820.2|1820.69|1820.29|1820.17|1819.78|693
1644257100000|2022-02-07 18:05:00|1820.52|1820.22|1820.24|1819.74|1820.73|1820.33|1820.05|1819.72|731
1644257400000|2022-02-07 18:10:00|1820.14|1819.84|1820.16|1819.66|1820.39|1819.99|1819.82|1819.45|617
1644257700000|2022-02-07 18:15:00|1820.15|1819.65|1820.35|1819.85|1820.39|1819.98|1820.03|1819.63|447
1644258000000|2022-02-07 18:20:00|1820.36|1819.86|1820.99|1820.49|1821.13|1820.74|1820.15|1819.75|589
1644258300000|2022-02-07 18:25:00|1820.88|1820.58|1821.31|1821.01|1821.56|1821.17|1820.36|1819.98|914
1644258600000|2022-02-07 18:30:00|1821.37|1821.07|1820.89|1820.59|1821.38|1821.07|1820.52|1820.06|711
1644258900000|2022-02-07 18:35:00|1820.86|1820.56|1820.9|1820.4|1821.01|1820.63|1820.32|1819.97|632
1644259200000|2022-02-07 18:40:00|1820.89|1820.39|1820.76|1820.46|1821.11|1820.69|1820.65|1820.28|399
1644259500000|2022-02-07 18:45:00|1820.87|1820.37|1820.78|1820.28|1821.18|1820.78|1820.56|1820.17|493
1644259800000|2022-02-07 18:50:00|1820.79|1820.29|1820.53|1820.03|1820.9|1820.48|1820.24|1819.89|471
1644260100000|2022-02-07 18:55:00|1820.54|1820.04|1821.47|1820.97|1821.48|1821.05|1820.35|1819.95|542
1644260400000|2022-02-07 19:00:00|1821.45|1820.95|1821.38|1820.88|1821.51|1821.12|1821.07|1820.57|521
1644260700000|2022-02-07 19:05:00|1821.39|1820.89|1821.14|1820.64|1821.5|1821.1|1820.96|1820.57|429
1644261000000|2022-02-07 19:10:00|1821.16|1820.66|1821.96|1821.66|1822.13|1821.81|1821.02|1820.62|391
1644261300000|2022-02-07 19:15:00|1821.95|1821.65|1821.93|1821.43|1822.26|1821.86|1821.46|1821.12|669
1644261600000|2022-02-07 19:20:00|1821.94|1821.44|1822.15|1821.85|1822.37|1822|1821.52|1821.16|491
1644261900000|2022-02-07 19:25:00|1822.17|1821.87|1822.54|1822.24|1822.68|1822.29|1822.08|1821.69|669
1644262200000|2022-02-07 19:30:00|1822.55|1822.25|1823.05|1822.55|1823.07|1822.68|1822.45|1821.98|646
1644262500000|2022-02-07 19:35:00|1823.04|1822.54|1823.12|1822.62|1823.87|1823.48|1822.84|1822.46|770
1644262800000|2022-02-07 19:40:00|1823.01|1822.71|1823.65|1823.15|1823.7|1823.3|1822.97|1822.57|550
1644263100000|2022-02-07 19:45:00|1823.66|1823.16|1822.95|1822.45|1823.67|1823.27|1822.75|1822.35|624
1644263400000|2022-02-07 19:50:00|1822.97|1822.47|1822.94|1822.64|1823.48|1823.06|1822.66|1822.24|586
1644263700000|2022-02-07 19:55:00|1822.93|1822.63|1822.52|1822.22|1823.1|1822.71|1822.33|1821.95|693
1644264000000|2022-02-07 20:00:00|1822.53|1822.23|1822.31|1822.01|1822.94|1822.55|1822.13|1821.77|649
1644264300000|2022-02-07 20:05:00|1822.3|1822|1821.81|1821.51|1822.67|1822.32|1821.77|1821.42|573
1644264600000|2022-02-07 20:10:00|1821.91|1821.41|1821.49|1820.99|1821.97|1821.65|1821.19|1820.82|630
1644264900000|2022-02-07 20:15:00|1821.4|1821.1|1821.24|1820.94|1821.9|1821.52|1821.23|1820.84|580
1644265200000|2022-02-07 20:20:00|1821.22|1820.92|1820.91|1820.61|1821.4|1821.01|1820.61|1820.21|639
1644265500000|2022-02-07 20:25:00|1820.89|1820.59|1820.82|1820.32|1821.05|1820.63|1820.59|1820.21|505
1644265800000|2022-02-07 20:30:00|1820.71|1820.41|1820.57|1820.27|1820.86|1820.49|1820.49|1820.1|449
1644266100000|2022-02-07 20:35:00|1820.58|1820.28|1820.65|1820.15|1820.86|1820.49|1820.43|1820.06|468
1644266400000|2022-02-07 20:40:00|1820.64|1820.14|1821.71|1821.21|1821.79|1821.34|1820.55|1820.13|503
1644266700000|2022-02-07 20:45:00|1821.72|1821.22|1822.06|1821.56|1822.14|1821.69|1821.48|1821.05|483
1644267000000|2022-02-07 20:50:00|1822.1|1821.6|1821.97|1821.47|1822.21|1821.84|1821.57|1821.16|558
1644267300000|2022-02-07 20:55:00|1821.98|1821.48|1821.74|1821.44|1822.4|1821.99|1821.64|1821.23|788
1644267600000|2022-02-07 21:00:00|1821.73|1821.43|1821.9|1821.4|1822.25|1821.75|1821.5|1821.06|423
1644267900000|2022-02-07 21:05:00|1821.92|1821.42|1821.71|1821.21|1821.93|1821.43|1821.63|1821.15|213
1644268200000|2022-02-07 21:10:00|1821.72|1821.22|1821.39|1821.09|1821.75|1821.25|1821.23|1820.84|255
1644268500000|2022-02-07 21:15:00|1821.52|1821.02|1821.5|1821|1821.71|1821.21|1821.36|1820.96|172
1644268800000|2022-02-07 21:20:00|1821.49|1820.99|1821.6|1821.1|1821.62|1821.21|1821.32|1820.86|173
1644269100000|2022-02-07 21:25:00|1821.61|1821.11|1820.99|1820.69|1821.62|1821.16|1820.99|1820.61|300
1644269400000|2022-02-07 21:30:00|1821.02|1820.72|1821.53|1821.03|1821.55|1821.14|1820.92|1820.6|250
1644269700000|2022-02-07 21:35:00|1821.52|1821.02|1821.28|1820.78|1821.65|1821.15|1821.16|1820.72|166
1644270000000|2022-02-07 21:40:00|1821.29|1820.79|1821.49|1820.99|1821.54|1821.04|1821.2|1820.7|212
1644270300000|2022-02-07 21:45:00|1821.5|1821|1820.96|1820.46|1821.52|1821.06|1820.93|1820.43|270
1644270600000|2022-02-07 21:50:00|1820.94|1820.44|1820.82|1820.32|1820.94|1820.44|1820.63|1820.13|254
1644270900000|2022-02-07 21:55:00|1820.83|1820.33|1820.67|1820.17|1820.85|1820.35|1820.6|1820.1|182
1644274800000|2022-02-07 23:00:00|1821.03|1820.53|1821.6|1821.1|1821.67|1821.17|1821.01|1820.51|322
1644275100000|2022-02-07 23:05:00|1821.63|1821.13|1821.13|1820.63|1821.75|1821.25|1821.05|1820.55|294
1644275400000|2022-02-07 23:10:00|1821.11|1820.61|1821.18|1820.68|1821.39|1820.89|1821.02|1820.52|253
1644275700000|2022-02-07 23:15:00|1821.17|1820.67|1821.55|1821.05|1821.63|1821.13|1821.15|1820.65|212
1644276000000|2022-02-07 23:20:00|1821.54|1821.04|1821.58|1821.08|1821.67|1821.17|1821.47|1820.97|130
1644276300000|2022-02-07 23:25:00|1821.57|1821.07|1821.75|1821.25|1821.78|1821.28|1821.56|1821.06|182
1644276600000|2022-02-07 23:30:00|1821.76|1821.26|1821.88|1821.38|1822.02|1821.52|1821.65|1821.15|203
1644276900000|2022-02-07 23:35:00|1821.89|1821.39|1821.87|1821.37|1822.01|1821.58|1821.82|1821.32|147
1644277200000|2022-02-07 23:40:00|1821.86|1821.36|1821.86|1821.36|1822.08|1821.58|1821.77|1821.32|196
1644277500000|2022-02-07 23:45:00|1821.84|1821.34|1822.14|1821.64|1822.2|1821.76|1821.82|1821.34|170
1644277800000|2022-02-07 23:50:00|1822.13|1821.63|1822.35|1821.85|1822.4|1822|1822.01|1821.52|205
1644278100000|2022-02-07 23:55:00|1822.34|1821.84|1822.32|1821.82|1822.37|1821.96|1822.08|1821.64|170
1644278400000|2022-02-08 00:00:00|1822.34|1821.84|1821.43|1820.93|1822.34|1821.9|1821.3|1820.86|337
1644278700000|2022-02-08 00:05:00|1821.39|1820.89|1821.31|1820.81|1821.46|1821.06|1821.18|1820.68|267
1644279000000|2022-02-08 00:10:00|1821.26|1820.76|1821.06|1820.56|1821.36|1820.88|1820.86|1820.36|342
1644279300000|2022-02-08 00:15:00|1821.02|1820.52|1820.99|1820.49|1821.26|1820.86|1820.88|1820.38|257
1644279600000|2022-02-08 00:20:00|1821|1820.5|1820.97|1820.47|1821.1|1820.68|1820.93|1820.43|203
1644279900000|2022-02-08 00:25:00|1820.98|1820.48|1820.95|1820.45|1821.17|1820.82|1820.63|1820.13|205
1644280200000|2022-02-08 00:30:00|1820.97|1820.47|1821.07|1820.57|1821.09|1820.74|1820.74|1820.24|201
1644280500000|2022-02-08 00:35:00|1821.05|1820.55|1821.15|1820.65|1821.19|1820.78|1820.97|1820.47|186
1644280800000|2022-02-08 00:40:00|1821.17|1820.67|1821|1820.5|1821.18|1820.68|1820.65|1820.25|206
1644281100000|2022-02-08 00:45:00|1820.99|1820.49|1821.66|1821.36|1821.84|1821.38|1820.99|1820.49|325
1644281400000|2022-02-08 00:50:00|1821.76|1821.26|1821.64|1821.14|1821.99|1821.49|1821.53|1821.08|294
1644281700000|2022-02-08 00:55:00|1821.63|1821.13|1821.02|1820.52|1821.65|1821.15|1820.61|1820.11|442
1644282000000|2022-02-08 01:00:00|1821.01|1820.51|1821.06|1820.56|1821.38|1821|1820.63|1820.13|689
1644282300000|2022-02-08 01:05:00|1821.07|1820.57|1821.04|1820.54|1821.79|1821.29|1821.02|1820.52|507
1644282600000|2022-02-08 01:10:00|1821.05|1820.55|1821.17|1820.67|1821.44|1821.03|1820.49|1820.07|634
1644282900000|2022-02-08 01:15:00|1821.16|1820.66|1821.33|1820.83|1821.43|1820.97|1820.85|1820.35|548
1644283200000|2022-02-08 01:20:00|1821.35|1820.85|1821.61|1821.11|1821.74|1821.33|1821.18|1820.71|462
1644283500000|2022-02-08 01:25:00|1821.6|1821.1|1822.32|1821.82|1822.39|1821.93|1821.5|1821.07|507
1644283800000|2022-02-08 01:30:00|1822.33|1821.83|1821.53|1821.03|1822.37|1821.87|1821.36|1820.93|585
1644284100000|2022-02-08 01:35:00|1821.48|1820.98|1821.97|1821.47|1822.05|1821.62|1821.23|1820.76|451
1644284400000|2022-02-08 01:40:00|1821.96|1821.46|1822.07|1821.57|1822.47|1821.97|1821.82|1821.4|519
1644284700000|2022-02-08 01:45:00|1822.08|1821.58|1822.03|1821.53|1822.61|1822.11|1821.77|1821.27|497
1644285000000|2022-02-08 01:50:00|1822.04|1821.54|1822.32|1821.82|1822.32|1821.82|1821.6|1821.14|493
1644285300000|2022-02-08 01:55:00|1822.31|1821.81|1822.4|1821.9|1822.61|1822.25|1822.09|1821.59|416
1644285600000|2022-02-08 02:00:00|1822.42|1821.92|1822.86|1822.36|1822.89|1822.39|1822.33|1821.83|420
1644285900000|2022-02-08 02:05:00|1822.85|1822.35|1823.28|1822.78|1823.31|1822.81|1822.78|1822.28|572
1644286200000|2022-02-08 02:10:00|1823.29|1822.79|1823.24|1822.74|1823.55|1823.19|1822.88|1822.38|563
1644286500000|2022-02-08 02:15:00|1823.26|1822.76|1822.08|1821.58|1823.26|1822.84|1822.04|1821.54|526
1644286800000|2022-02-08 02:20:00|1822.13|1821.63|1822.18|1821.68|1822.39|1821.89|1821.94|1821.44|365
1644287100000|2022-02-08 02:25:00|1822.16|1821.66|1822.11|1821.61|1822.39|1821.98|1821.89|1821.5|235
1644287400000|2022-02-08 02:30:00|1822.12|1821.62|1822.11|1821.61|1822.89|1822.39|1821.86|1821.49|600
1644287700000|2022-02-08 02:35:00|1822.14|1821.64|1822.58|1822.08|1822.67|1822.18|1822.05|1821.58|431
1644288000000|2022-02-08 02:40:00|1822.57|1822.07|1822.81|1822.31|1822.88|1822.45|1822.48|1822.03|379
1644288300000|2022-02-08 02:45:00|1822.82|1822.32|1822.38|1822.08|1822.88|1822.45|1822.36|1821.94|352
1644288600000|2022-02-08 02:50:00|1822.37|1822.07|1822.35|1821.85|1822.56|1822.11|1822.16|1821.74|368
1644288900000|2022-02-08 02:55:00|1822.34|1821.84|1822.35|1821.85|1822.55|1822.15|1822.17|1821.73|401
1644289200000|2022-02-08 03:00:00|1822.36|1821.86|1823.11|1822.61|1823.11|1822.61|1822.23|1821.76|339
1644289500000|2022-02-08 03:05:00|1823.13|1822.63|1822.68|1822.18|1823.13|1822.72|1822.62|1822.15|278
1644289800000|2022-02-08 03:10:00|1822.69|1822.19|1823|1822.5|1823.04|1822.67|1822.47|1821.97|231
1644290100000|2022-02-08 03:15:00|1822.94|1822.44|1823.07|1822.57|1823.2|1822.71|1822.85|1822.35|392
1644290400000|2022-02-08 03:20:00|1823.08|1822.58|1823.44|1822.94|1823.49|1822.99|1823|1822.53|379
1644290700000|2022-02-08 03:25:00|1823.45|1822.95|1822.93|1822.43|1823.54|1823.09|1822.6|1822.12|432
1644291000000|2022-02-08 03:30:00|1822.91|1822.41|1822.76|1822.26|1823|1822.5|1822.74|1822.24|192
1644291300000|2022-02-08 03:35:00|1822.78|1822.28|1822.23|1821.73|1822.84|1822.34|1822.1|1821.71|248
1644291600000|2022-02-08 03:40:00|1822.24|1821.74|1822.47|1821.97|1822.58|1822.16|1822.07|1821.68|211
1644291900000|2022-02-08 03:45:00|1822.46|1821.96|1822.46|1821.96|1822.52|1822.1|1822.05|1821.69|249
1644292200000|2022-02-08 03:50:00|1822.47|1821.97|1822.46|1821.96|1822.58|1822.26|1822.28|1821.86|173
1644292500000|2022-02-08 03:55:00|1822.47|1821.97|1822.19|1821.69|1822.48|1821.98|1821.91|1821.54|338
1644292800000|2022-02-08 04:00:00|1822.18|1821.68|1822.38|1821.88|1822.59|1822.16|1821.98|1821.56|339
1644293100000|2022-02-08 04:05:00|1822.37|1821.87|1822.26|1821.76|1822.47|1822.05|1822.1|1821.67|232
1644293400000|2022-02-08 04:10:00|1822.25|1821.75|1822.26|1821.96|1822.38|1821.97|1822.03|1821.65|194
1644293700000|2022-02-08 04:15:00|1822.24|1821.94|1822.51|1822.01|1822.62|1822.21|1822.24|1821.86|273
1644294000000|2022-02-08 04:20:00|1822.52|1822.02|1822.23|1821.73|1822.59|1822.18|1822.2|1821.7|252
1644294300000|2022-02-08 04:25:00|1822.22|1821.72|1822.4|1821.9|1822.46|1822.05|1822.2|1821.7|184
1644294600000|2022-02-08 04:30:00|1822.39|1821.89|1822.14|1821.64|1822.4|1821.9|1822.05|1821.55|199
1644294900000|2022-02-08 04:35:00|1822.13|1821.63|1822.16|1821.66|1822.27|1821.77|1821.86|1821.44|228
1644295200000|2022-02-08 04:40:00|1822.17|1821.67|1822.13|1821.63|1822.22|1821.72|1821.92|1821.42|361
1644295500000|2022-02-08 04:45:00|1822.14|1821.64|1821.67|1821.17|1822.14|1821.64|1821.63|1821.13|299
1644295800000|2022-02-08 04:50:00|1821.65|1821.15|1821.55|1821.05|1821.69|1821.31|1821.27|1820.84|296
1644296100000|2022-02-08 04:55:00|1821.54|1821.04|1821.66|1821.16|1821.79|1821.35|1821.53|1821.03|197
1644296400000|2022-02-08 05:00:00|1821.68|1821.18|1821.02|1820.52|1821.9|1821.5|1820.81|1820.39|394
1644296700000|2022-02-08 05:05:00|1821.01|1820.51|1821.01|1820.51|1821.08|1820.68|1820.53|1820.11|492
1644297000000|2022-02-08 05:10:00|1821.02|1820.52|1819.75|1819.45|1821.02|1820.59|1819.75|1819.33|460
1644297300000|2022-02-08 05:15:00|1819.76|1819.46|1819.79|1819.29|1820.16|1819.66|1819.55|1819.17|418
1644297600000|2022-02-08 05:20:00|1819.8|1819.3|1819.41|1818.91|1820|1819.5|1819.29|1818.91|428
1644297900000|2022-02-08 05:25:00|1819.4|1818.9|1819.73|1819.23|1819.85|1819.41|1819.33|1818.83|397
1644298200000|2022-02-08 05:30:00|1819.74|1819.24|1820.05|1819.55|1820.53|1820.03|1819.2|1818.72|780
1644298500000|2022-02-08 05:35:00|1820.07|1819.57|1820.48|1819.98|1820.78|1820.38|1819.81|1819.43|575
1644298800000|2022-02-08 05:40:00|1820.45|1819.95|1820.89|1820.39|1821.03|1820.69|1820.34|1819.9|475
1644299100000|2022-02-08 05:45:00|1820.9|1820.4|1820.93|1820.43|1820.99|1820.58|1820.41|1819.95|451
1644299400000|2022-02-08 05:50:00|1820.89|1820.39|1821.14|1820.64|1821.39|1820.94|1820.59|1820.17|520
1644299700000|2022-02-08 05:55:00|1821.12|1820.62|1820.59|1820.09|1821.25|1820.92|1820.57|1820.07|425
1644300000000|2022-02-08 06:00:00|1820.57|1820.07|1820.3|1819.8|1820.72|1820.22|1820.05|1819.58|401
1644300300000|2022-02-08 06:05:00|1820.29|1819.79|1820.2|1819.7|1820.54|1820.04|1819.95|1819.45|431
1644300600000|2022-02-08 06:10:00|1820.18|1819.68|1820.41|1819.91|1820.66|1820.17|1819.85|1819.35|512
1644300900000|2022-02-08 06:15:00|1820.42|1819.92|1820.32|1819.82|1820.95|1820.48|1820.28|1819.78|382
1644301200000|2022-02-08 06:20:00|1820.33|1819.83|1820.31|1819.81|1820.77|1820.32|1820.04|1819.6|443
1644301500000|2022-02-08 06:25:00|1820.34|1819.84|1820.55|1820.05|1820.83|1820.36|1820.12|1819.65|437
1644301800000|2022-02-08 06:30:00|1820.53|1820.03|1820.9|1820.4|1821.15|1820.76|1820.45|1819.96|500
1644302100000|2022-02-08 06:35:00|1820.8|1820.5|1820.84|1820.54|1821.29|1820.85|1820.68|1820.26|470
1644302400000|2022-02-08 06:40:00|1820.85|1820.55|1821.05|1820.75|1821.26|1820.79|1820.66|1820.16|402
1644302700000|2022-02-08 06:45:00|1821.03|1820.73|1820.37|1819.87|1821.12|1820.73|1820.19|1819.8|485
1644303000000|2022-02-08 06:50:00|1820.38|1819.88|1819.94|1819.44|1820.57|1820.08|1819.86|1819.44|386
1644303300000|2022-02-08 06:55:00|1819.96|1819.46|1819.83|1819.33|1820.22|1819.72|1819.64|1819.17|508
1644303600000|2022-02-08 07:00:00|1819.81|1819.31|1819.7|1819.2|1820.33|1819.83|1819.36|1818.86|721
1644303900000|2022-02-08 07:05:00|1819.71|1819.21|1819.36|1818.86|1819.81|1819.4|1819.08|1818.65|546
1644304200000|2022-02-08 07:10:00|1819.37|1818.87|1819|1818.5|1819.39|1818.94|1818.64|1818.23|769
1644304500000|2022-02-08 07:15:00|1818.99|1818.49|1818.56|1818.06|1819.01|1818.51|1818.14|1817.79|774
1644304800000|2022-02-08 07:20:00|1818.57|1818.07|1817.18|1816.68|1818.66|1818.25|1816.89|1816.47|842
1644305100000|2022-02-08 07:25:00|1817.17|1816.67|1817.59|1817.09|1817.66|1817.25|1817.01|1816.58|819
1644305400000|2022-02-08 07:30:00|1817.61|1817.11|1817.42|1816.92|1818.21|1817.75|1817.39|1816.89|841
1644305700000|2022-02-08 07:35:00|1817.43|1816.93|1816.27|1815.97|1817.44|1816.94|1815.89|1815.51|1086
1644306000000|2022-02-08 07:40:00|1816.26|1815.96|1815.76|1815.26|1816.61|1816.16|1815.73|1815.23|973
1644306300000|2022-02-08 07:45:00|1815.77|1815.27|1817.19|1816.69|1817.37|1816.87|1815.77|1815.27|707
1644306600000|2022-02-08 07:50:00|1817.17|1816.67|1817.42|1816.92|1817.83|1817.33|1817.16|1816.66|696
1644306900000|2022-02-08 07:55:00|1817.39|1816.89|1817.63|1817.13|1817.8|1817.3|1817.07|1816.57|775
1644307200000|2022-02-08 08:00:00|1817.64|1817.14|1819.09|1818.59|1819.14|1818.75|1817.47|1816.97|1056
1644307500000|2022-02-08 08:05:00|1819.11|1818.61|1819.05|1818.75|1819.43|1819.06|1818.25|1817.85|915
1644307800000|2022-02-08 08:10:00|1819.04|1818.74|1819.24|1818.74|1819.43|1819.03|1818.57|1818.12|890
1644308100000|2022-02-08 08:15:00|1819.26|1818.76|1818.04|1817.74|1819.54|1819.14|1817.95|1817.59|913
1644308400000|2022-02-08 08:20:00|1818.03|1817.73|1818.04|1817.54|1818.41|1817.96|1817.8|1817.33|763
1644308700000|2022-02-08 08:25:00|1818.05|1817.55|1819.19|1818.89|1819.68|1819.3|1817.93|1817.53|757
1644309000000|2022-02-08 08:30:00|1819.21|1818.91|1818.77|1818.27|1819.43|1818.93|1818.71|1818.21|595
1644309300000|2022-02-08 08:35:00|1818.75|1818.25|1820.06|1819.56|1820.19|1819.87|1818.63|1818.25|639
1644309600000|2022-02-08 08:40:00|1820.07|1819.57|1820.27|1819.77|1820.76|1820.32|1819.8|1819.4|666
1644309900000|2022-02-08 08:45:00|1820.26|1819.76|1820.32|1819.82|1820.36|1819.98|1819.17|1818.79|733
1644310200000|2022-02-08 08:50:00|1820.3|1819.8|1819.5|1819.2|1820.77|1820.43|1819.49|1819.09|692
1644310500000|2022-02-08 08:55:00|1819.6|1819.1|1819.56|1819.06|1819.7|1819.26|1818.98|1818.57|641
1644310800000|2022-02-08 09:00:00|1819.61|1819.11|1819.57|1819.07|1820.38|1819.98|1819.52|1819.03|628
1644311100000|2022-02-08 09:05:00|1819.58|1819.08|1818.67|1818.17|1819.58|1819.11|1818.56|1818.06|468
1644311400000|2022-02-08 09:10:00|1818.66|1818.16|1818.01|1817.51|1819.11|1818.67|1817.83|1817.33|528
1644311700000|2022-02-08 09:15:00|1818|1817.5|1818.07|1817.57|1818.72|1818.22|1817.71|1817.36|637
1644312000000|2022-02-08 09:20:00|1818.06|1817.56|1817.84|1817.34|1818.26|1817.83|1817.83|1817.33|481
1644312300000|2022-02-08 09:25:00|1817.85|1817.35|1818.35|1817.85|1818.37|1817.91|1817.77|1817.27|480
1644312600000|2022-02-08 09:30:00|1818.36|1817.86|1818.85|1818.35|1819.31|1818.86|1818.35|1817.86|504
1644312900000|2022-02-08 09:35:00|1818.84|1818.34|1818.66|1818.16|1819.07|1818.67|1818.45|1818.02|456
1644313200000|2022-02-08 09:40:00|1818.67|1818.17|1818.76|1818.26|1818.96|1818.5|1818.08|1817.67|465
1644313500000|2022-02-08 09:45:00|1818.77|1818.27|1820.08|1819.58|1820.1|1819.6|1818.76|1818.26|525
1644313800000|2022-02-08 09:50:00|1820.1|1819.6|1819.98|1819.48|1820.31|1819.92|1819.87|1819.44|532
1644314100000|2022-02-08 09:55:00|1820.08|1819.58|1820.11|1819.81|1820.16|1819.81|1819.81|1819.33|430
1644314400000|2022-02-08 10:00:00|1820.19|1819.69|1820|1819.5|1820.28|1819.9|1819.71|1819.31|569
1644314700000|2022-02-08 10:05:00|1819.99|1819.49|1819.49|1818.99|1820.06|1819.64|1819.38|1818.96|493
1644315000000|2022-02-08 10:10:00|1819.48|1818.98|1819.39|1819.09|1819.76|1819.35|1819.34|1818.93|346
1644315300000|2022-02-08 10:15:00|1819.4|1819.1|1819.44|1818.94|1819.69|1819.29|1819.21|1818.78|390
1644315600000|2022-02-08 10:20:00|1819.45|1818.95|1820.13|1819.63|1820.13|1819.81|1819.14|1818.74|551
1644315900000|2022-02-08 10:25:00|1820.14|1819.64|1820.13|1819.63|1820.44|1820.02|1819.86|1819.44|623
1644316200000|2022-02-08 10:30:00|1820.12|1819.82|1820.99|1820.49|1821.34|1820.92|1820.1|1819.8|667
1644316500000|2022-02-08 10:35:00|1821|1820.5|1820.05|1819.55|1821.2|1820.8|1819.95|1819.45|442
1644316800000|2022-02-08 10:40:00|1820.04|1819.54|1819.5|1819|1820.12|1819.62|1818.96|1818.49|628
1644317100000|2022-02-08 10:45:00|1819.49|1818.99|1819.63|1819.13|1820.09|1819.71|1819.28|1818.88|553
1644317400000|2022-02-08 10:50:00|1819.62|1819.12|1818.9|1818.4|1819.74|1819.34|1818.73|1818.33|555
1644317700000|2022-02-08 10:55:00|1818.91|1818.41|1819.34|1818.84|1819.43|1818.93|1818.9|1818.4|474
1644318000000|2022-02-08 11:00:00|1819.37|1818.87|1818.74|1818.24|1819.43|1818.99|1818.6|1818.2|533
1644318300000|2022-02-08 11:05:00|1818.73|1818.23|1819.24|1818.74|1819.53|1819.15|1818.53|1818.03|414
1644318600000|2022-02-08 11:10:00|1819.25|1818.75|1818.84|1818.34|1819.61|1819.25|1818.64|1818.14|453
1644318900000|2022-02-08 11:15:00|1818.83|1818.33|1817.94|1817.64|1818.83|1818.33|1817.93|1817.52|510
1644319200000|2022-02-08 11:20:00|1818.04|1817.54|1818.16|1817.66|1818.65|1818.15|1817.55|1817.15|529
1644319500000|2022-02-08 11:25:00|1818.15|1817.65|1817.91|1817.41|1818.39|1817.94|1817.72|1817.27|446
1644319800000|2022-02-08 11:30:00|1817.93|1817.43|1818.21|1817.71|1818.28|1817.89|1817.85|1817.4|537
1644320100000|2022-02-08 11:35:00|1818.14|1817.64|1818.14|1817.64|1818.33|1817.9|1817.69|1817.3|505
1644320400000|2022-02-08 11:40:00|1818.15|1817.65|1818.52|1818.02|1818.82|1818.32|1817.8|1817.35|568
1644320700000|2022-02-08 11:45:00|1818.51|1818.01|1818.32|1817.82|1818.8|1818.3|1818.11|1817.63|528
1644321000000|2022-02-08 11:50:00|1818.31|1817.81|1818.05|1817.55|1818.62|1818.12|1817.97|1817.52|422
1644321300000|2022-02-08 11:55:00|1818.02|1817.52|1818.39|1817.89|1818.43|1817.99|1818.02|1817.52|460
1644321600000|2022-02-08 12:00:00|1818.4|1817.9|1817.66|1817.36|1818.56|1818.18|1817.56|1817.11|555
1644321900000|2022-02-08 12:05:00|1817.65|1817.35|1818.28|1817.78|1818.37|1817.87|1817.48|1817.07|594
1644322200000|2022-02-08 12:10:00|1818.29|1817.79|1818.54|1818.04|1818.86|1818.36|1818.14|1817.67|486
1644322500000|2022-02-08 12:15:00|1818.53|1818.03|1818.85|1818.35|1818.86|1818.51|1818.42|1818|494
1644322800000|2022-02-08 12:20:00|1818.86|1818.36|1818.17|1817.87|1818.98|1818.61|1817.87|1817.37|460
1644323100000|2022-02-08 12:25:00|1818.27|1817.77|1818.27|1817.77|1818.58|1818.16|1818.09|1817.63|361
1644323400000|2022-02-08 12:30:00|1818.18|1817.88|1818.26|1817.76|1818.59|1818.23|1817.9|1817.5|446
1644323700000|2022-02-08 12:35:00|1818.25|1817.75|1818.73|1818.23|1818.76|1818.37|1818.12|1817.67|545
1644324000000|2022-02-08 12:40:00|1818.72|1818.22|1818.92|1818.62|1819.29|1818.91|1818.59|1818.19|545
1644324300000|2022-02-08 12:45:00|1818.9|1818.6|1818.66|1818.16|1819.11|1818.71|1818.57|1818.12|500
1644324600000|2022-02-08 12:50:00|1818.69|1818.19|1818.7|1818.2|1818.79|1818.41|1817.71|1817.32|531
1644324900000|2022-02-08 12:55:00|1818.69|1818.19|1818.02|1817.52|1818.84|1818.42|1817.79|1817.39|593
1644325200000|2022-02-08 13:00:00|1818.03|1817.53|1818.52|1818.02|1819.08|1818.63|1817.67|1817.23|1006
1644325500000|2022-02-08 13:05:00|1818.51|1818.01|1819.4|1818.9|1819.86|1819.38|1818.32|1817.92|974
1644325800000|2022-02-08 13:10:00|1819.41|1818.91|1820.1|1819.8|1820.32|1819.93|1819.2|1818.8|647
1644326100000|2022-02-08 13:15:00|1820.11|1819.81|1820.14|1819.84|1820.27|1819.93|1819.79|1819.39|795
1644326400000|2022-02-08 13:20:00|1820.09|1819.79|1820.07|1819.57|1820.25|1819.87|1819.01|1818.71|863
1644326700000|2022-02-08 13:25:00|1820.06|1819.56|1820.04|1819.54|1820.3|1819.9|1819.53|1819.03|839
1644327000000|2022-02-08 13:30:00|1820.02|1819.52|1820.68|1820.18|1820.76|1820.34|1819.4|1818.94|960
1644327300000|2022-02-08 13:35:00|1820.69|1820.19|1821.86|1821.36|1823.27|1822.97|1820.66|1820.17|1481
1644327600000|2022-02-08 13:40:00|1821.92|1821.42|1821.35|1821.05|1822.74|1822.44|1820.92|1820.62|964
1644327900000|2022-02-08 13:45:00|1821.31|1821.01|1822.94|1822.44|1823.27|1822.87|1821.31|1820.94|1004
1644328200000|2022-02-08 13:50:00|1822.93|1822.43|1824.06|1823.56|1824.75|1824.4|1822.27|1821.82|1170
1644328500000|2022-02-08 13:55:00|1824.02|1823.72|1824.35|1823.85|1825.03|1824.61|1823.97|1823.63|1099
1644328800000|2022-02-08 14:00:00|1824.33|1823.83|1824.08|1823.58|1824.73|1824.35|1822.86|1822.38|1146
1644329100000|2022-02-08 14:05:00|1824.07|1823.57|1823.63|1823.13|1824.63|1824.18|1823.21|1822.82|1005
1644329400000|2022-02-08 14:10:00|1823.62|1823.12|1822.41|1822.11|1824.07|1823.64|1822.12|1821.72|1093
1644329700000|2022-02-08 14:15:00|1822.51|1822.01|1821.67|1821.17|1822.76|1822.33|1821.31|1820.98|1062
1644330000000|2022-02-08 14:20:00|1821.66|1821.16|1822.23|1821.73|1822.74|1822.24|1821.57|1821.09|922
1644330300000|2022-02-08 14:25:00|1822.24|1821.74|1822.11|1821.61|1822.43|1821.94|1821.73|1821.32|793
1644330600000|2022-02-08 14:30:00|1821.96|1821.66|1820.61|1820.11|1822.45|1821.95|1820.46|1820.07|1346
1644330900000|2022-02-08 14:35:00|1820.64|1820.14|1821.32|1821.02|1822.31|1821.81|1820.38|1819.88|1195
1644331200000|2022-02-08 14:40:00|1821.33|1821.03|1822.86|1822.36|1823.5|1823.1|1821.03|1820.64|1204
1644331500000|2022-02-08 14:45:00|1822.69|1822.39|1821.61|1821.11|1823.27|1822.83|1821.29|1820.97|1161
1644331800000|2022-02-08 14:50:00|1821.62|1821.31|1821.5|1821|1821.97|1821.58|1820.52|1820.17|1205
1644332100000|2022-02-08 14:55:00|1821.49|1820.99|1822.54|1822.04|1822.7|1822.22|1820.67|1820.17|1165
1644332400000|2022-02-08 15:00:00|1822.4|1822.1|1822.75|1822.25|1823.8|1823.43|1822.05|1821.63|1250
1644332700000|2022-02-08 15:05:00|1822.76|1822.26|1823.09|1822.79|1823.34|1822.94|1822.35|1821.85|1021
1644333000000|2022-02-08 15:10:00|1823.1|1822.8|1824.62|1824.32|1825.2|1824.82|1822.96|1822.57|1178
1644333300000|2022-02-08 15:15:00|1824.63|1824.33|1824.5|1824.2|1825.29|1824.81|1824.3|1823.85|1113
1644333600000|2022-02-08 15:20:00|1824.49|1824.19|1825.06|1824.76|1825.36|1825.02|1824.23|1823.89|909
1644333900000|2022-02-08 15:25:00|1825.05|1824.75|1827.46|1826.96|1827.67|1827.28|1825.05|1824.63|1224
1644334200000|2022-02-08 15:30:00|1827.44|1826.94|1827.57|1827.07|1828.65|1828.28|1826.63|1826.23|1270
1644334500000|2022-02-08 15:35:00|1827.56|1827.06|1826.34|1825.84|1827.93|1827.53|1826.16|1825.66|1197
1644334800000|2022-02-08 15:40:00|1826.31|1825.81|1826.71|1826.21|1827|1826.55|1826.01|1825.51|868
1644335100000|2022-02-08 15:45:00|1826.74|1826.24|1827.4|1826.9|1827.7|1827.3|1826.62|1826.2|1035
1644335400000|2022-02-08 15:50:00|1827.39|1826.89|1826.22|1825.72|1827.67|1827.3|1826.22|1825.72|1005
1644335700000|2022-02-08 15:55:00|1826.23|1825.73|1824.84|1824.34|1826.35|1825.94|1824.82|1824.32|906
1644336000000|2022-02-08 16:00:00|1824.83|1824.33|1825.06|1824.56|1826.07|1825.57|1824.72|1824.22|894
1644336300000|2022-02-08 16:05:00|1825.07|1824.57|1825.77|1825.27|1825.96|1825.46|1825.04|1824.54|769
1644336600000|2022-02-08 16:10:00|1825.78|1825.28|1826.72|1826.22|1826.74|1826.33|1825.76|1825.26|781
1644336900000|2022-02-08 16:15:00|1826.74|1826.24|1825.58|1825.08|1826.74|1826.35|1825.17|1824.67|742
1644337200000|2022-02-08 16:20:00|1825.57|1825.07|1825.85|1825.35|1826.13|1825.63|1825.52|1825.04|573
1644337500000|2022-02-08 16:25:00|1825.87|1825.37|1825.57|1825.07|1826.35|1825.85|1825.53|1825.03|612
1644337800000|2022-02-08 16:30:00|1825.58|1825.08|1825.92|1825.42|1826.24|1825.81|1825.33|1824.93|547
1644338100000|2022-02-08 16:35:00|1825.9|1825.4|1826.2|1825.7|1826.36|1825.92|1825.73|1825.32|498
1644338400000|2022-02-08 16:40:00|1826.22|1825.72|1825.8|1825.3|1826.52|1826.11|1825.34|1824.88|587
1644338700000|2022-02-08 16:45:00|1825.63|1825.33|1825.87|1825.37|1826.22|1825.83|1825.54|1825.08|585
1644339000000|2022-02-08 16:50:00|1825.86|1825.36|1826.42|1825.92|1826.73|1826.24|1825.74|1825.29|586
1644339300000|2022-02-08 16:55:00|1826.43|1825.93|1826.67|1826.17|1826.73|1826.33|1826.01|1825.51|540
1644339600000|2022-02-08 17:00:00|1826.68|1826.18|1826.89|1826.59|1827.03|1826.61|1826.54|1826.15|527
1644339900000|2022-02-08 17:05:00|1826.88|1826.58|1827.62|1827.12|1827.7|1827.3|1826.75|1826.36|546
1644340200000|2022-02-08 17:10:00|1827.6|1827.1|1828.02|1827.52|1828.05|1827.65|1827.6|1827.1|560
1644340500000|2022-02-08 17:15:00|1828|1827.5|1827.56|1827.06|1828.05|1827.55|1827.26|1826.85|611
1644340800000|2022-02-08 17:20:00|1827.57|1827.07|1827.6|1827.1|1827.88|1827.42|1827.49|1826.99|597
1644341100000|2022-02-08 17:25:00|1827.59|1827.09|1827.33|1826.83|1827.7|1827.22|1827.29|1826.8|513
1644341400000|2022-02-08 17:30:00|1827.34|1826.84|1827.69|1827.19|1827.84|1827.42|1827.3|1826.8|469
1644341700000|2022-02-08 17:35:00|1827.62|1827.12|1827.61|1827.11|1827.87|1827.45|1827.5|1827|370
1644342000000|2022-02-08 17:40:00|1827.62|1827.12|1827.5|1827|1827.86|1827.36|1827.36|1826.86|531
1644342300000|2022-02-08 17:45:00|1827.49|1826.99|1827.8|1827.3|1827.86|1827.42|1827.49|1826.99|419
1644342600000|2022-02-08 17:50:00|1827.81|1827.31|1828.08|1827.58|1828.12|1827.63|1827.7|1827.2|447
1644342900000|2022-02-08 17:55:00|1828.12|1827.62|1827.75|1827.25|1828.25|1827.75|1827.64|1827.14|562
1644343200000|2022-02-08 18:00:00|1827.77|1827.27|1827.92|1827.42|1828.41|1827.91|1827.73|1827.23|617
1644343500000|2022-02-08 18:05:00|1827.9|1827.4|1827.02|1826.52|1828.12|1827.62|1827.02|1826.52|574
1644343800000|2022-02-08 18:10:00|1827.03|1826.53|1826.87|1826.37|1827.34|1826.95|1826.75|1826.25|552
1644344100000|2022-02-08 18:15:00|1826.82|1826.32|1826.86|1826.36|1827.17|1826.67|1826.43|1825.93|603
1644344400000|2022-02-08 18:20:00|1826.85|1826.35|1826.53|1826.03|1827|1826.52|1826.48|1825.98|504
1644344700000|2022-02-08 18:25:00|1826.54|1826.04|1827.39|1826.89|1827.53|1827.03|1826.28|1825.83|729
1644345000000|2022-02-08 18:30:00|1827.4|1826.9|1827.5|1827|1827.63|1827.19|1827.26|1826.76|443
1644345300000|2022-02-08 18:35:00|1827.49|1826.99|1828.08|1827.58|1828.33|1827.85|1827.48|1826.98|417
1644345600000|2022-02-08 18:40:00|1828.07|1827.57|1828.06|1827.56|1828.21|1827.71|1827.96|1827.46|314
1644345900000|2022-02-08 18:45:00|1828.05|1827.55|1828.48|1827.98|1828.53|1828.03|1827.94|1827.44|413
1644346200000|2022-02-08 18:50:00|1828.47|1827.97|1828.35|1827.85|1828.62|1828.12|1828.26|1827.76|337
1644346500000|2022-02-08 18:55:00|1828.34|1827.84|1828.44|1827.94|1828.47|1827.97|1828.17|1827.67|430
1644346800000|2022-02-08 19:00:00|1828.45|1827.95|1828.94|1828.44|1829.06|1828.67|1828.36|1827.86|441
1644347100000|2022-02-08 19:05:00|1828.92|1828.42|1828.93|1828.43|1829.08|1828.68|1828.71|1828.22|572
1644347400000|2022-02-08 19:10:00|1828.92|1828.42|1828.95|1828.45|1829.08|1828.58|1828.6|1828.19|453
1644347700000|2022-02-08 19:15:00|1828.96|1828.46|1828.48|1827.98|1828.98|1828.58|1828.4|1827.95|386
1644348000000|2022-02-08 19:20:00|1828.49|1827.99|1827.56|1827.06|1828.73|1828.31|1827.35|1826.94|531
1644348300000|2022-02-08 19:25:00|1827.55|1827.05|1827.95|1827.45|1828.01|1827.61|1827.49|1827.03|385
1644348600000|2022-02-08 19:30:00|1827.96|1827.46|1827.96|1827.46|1828.19|1827.69|1827.75|1827.25|353
1644348900000|2022-02-08 19:35:00|1827.97|1827.47|1828.06|1827.56|1828.4|1827.9|1827.82|1827.33|419
1644349200000|2022-02-08 19:40:00|1828.05|1827.55|1827.81|1827.31|1828.3|1827.85|1827.78|1827.28|492
1644349500000|2022-02-08 19:45:00|1827.8|1827.3|1827.52|1827.02|1827.91|1827.44|1827.48|1826.98|451
1644349800000|2022-02-08 19:50:00|1827.51|1827.01|1827.47|1826.97|1827.66|1827.2|1827.24|1826.76|441
1644350100000|2022-02-08 19:55:00|1827.44|1826.94|1827.27|1826.77|1827.52|1827.08|1826.99|1826.58|585
1644350400000|2022-02-08 20:00:00|1827.26|1826.76|1827.19|1826.69|1827.41|1826.91|1827.04|1826.54|502
1644350700000|2022-02-08 20:05:00|1827.16|1826.66|1827.13|1826.63|1827.47|1827.04|1827.06|1826.56|452
1644351000000|2022-02-08 20:10:00|1827.15|1826.65|1827.43|1827.13|1827.58|1827.17|1827.07|1826.57|401
1644351300000|2022-02-08 20:15:00|1827.53|1827.03|1827.98|1827.48|1828.14|1827.67|1827.52|1827.02|439
1644351600000|2022-02-08 20:20:00|1827.99|1827.49|1827.9|1827.4|1828.12|1827.69|1827.77|1827.37|325
1644351900000|2022-02-08 20:25:00|1827.92|1827.42|1827.32|1826.82|1827.92|1827.51|1827.28|1826.78|354
1644352200000|2022-02-08 20:30:00|1827.33|1826.83|1827.18|1826.68|1827.62|1827.17|1827.18|1826.68|304
1644352500000|2022-02-08 20:35:00|1827.13|1826.63|1826.84|1826.34|1827.32|1826.82|1826.81|1826.31|385
1644352800000|2022-02-08 20:40:00|1826.85|1826.35|1827.1|1826.6|1827.65|1827.15|1826.85|1826.35|522
1644353100000|2022-02-08 20:45:00|1827.09|1826.59|1827.26|1826.76|1827.58|1827.11|1827.08|1826.58|382
1644353400000|2022-02-08 20:50:00|1827.19|1826.69|1827.35|1826.85|1827.43|1826.93|1827.07|1826.57|555
1644353700000|2022-02-08 20:55:00|1827.34|1826.84|1827.29|1826.79|1827.55|1827.16|1827.04|1826.64|675
1644354000000|2022-02-08 21:00:00|1827.31|1826.81|1827.19|1826.69|1827.34|1826.9|1827.06|1826.56|342
1644354300000|2022-02-08 21:05:00|1827.16|1826.66|1826.26|1825.76|1827.21|1826.71|1826.24|1825.74|253
1644354600000|2022-02-08 21:10:00|1826.27|1825.77|1826.61|1826.11|1826.62|1826.12|1826.12|1825.62|368
1644354900000|2022-02-08 21:15:00|1826.62|1826.12|1826.41|1825.91|1826.62|1826.15|1826.38|1825.88|318
1644355200000|2022-02-08 21:20:00|1826.4|1825.9|1826.31|1825.81|1826.42|1825.98|1826.19|1825.69|209
1644355500000|2022-02-08 21:25:00|1826.33|1825.83|1826.45|1825.95|1826.72|1826.22|1826.31|1825.81|206
1644355800000|2022-02-08 21:30:00|1826.46|1825.96|1826.19|1825.69|1826.51|1826.01|1826.17|1825.67|161
1644356100000|2022-02-08 21:35:00|1826.2|1825.7|1826.05|1825.55|1826.28|1825.78|1825.94|1825.44|245
1644356400000|2022-02-08 21:40:00|1826.08|1825.58|1826.39|1825.89|1826.42|1825.92|1826.06|1825.56|201
1644356700000|2022-02-08 21:45:00|1826.42|1825.92|1826.31|1825.81|1826.6|1826.1|1826.26|1825.76|163
1644357000000|2022-02-08 21:50:00|1826.3|1825.8|1826.35|1825.85|1826.44|1825.94|1826.25|1825.75|183
1644357300000|2022-02-08 21:55:00|1826.34|1825.84|1826.15|1825.65|1826.57|1826.07|1826.15|1825.65|231
1644361200000|2022-02-08 23:00:00|1826.07|1825.57|1826.02|1825.52|1826.33|1825.83|1825.79|1825.29|282
1644361500000|2022-02-08 23:05:00|1826.05|1825.55|1826.1|1825.6|1826.17|1825.67|1825.89|1825.39|192
1644361800000|2022-02-08 23:10:00|1826.11|1825.61|1826.5|1826|1826.52|1826.02|1826.03|1825.53|244
1644362100000|2022-02-08 23:15:00|1826.46|1825.96|1826.34|1825.84|1826.51|1826.01|1826.15|1825.65|140
1644362400000|2022-02-08 23:20:00|1826.31|1825.81|1826.25|1825.75|1826.45|1825.95|1826.05|1825.6|221
1644362700000|2022-02-08 23:25:00|1826.24|1825.74|1826.48|1825.98|1826.5|1826|1826.15|1825.65|159
1644363000000|2022-02-08 23:30:00|1826.49|1825.99|1826.48|1825.98|1826.57|1826.07|1826.41|1825.91|132
1644363300000|2022-02-08 23:35:00|1826.47|1825.97|1826.4|1825.9|1826.53|1826.03|1826.28|1825.78|145
1644363600000|2022-02-08 23:40:00|1826.43|1825.93|1826.43|1825.93|1826.49|1825.99|1826.18|1825.68|202
1644363900000|2022-02-08 23:45:00|1826.44|1825.94|1826.18|1825.68|1826.63|1826.13|1826.14|1825.64|226
1644364200000|2022-02-08 23:50:00|1826.16|1825.66|1826.28|1825.78|1826.41|1825.91|1826.11|1825.61|254
1644364500000|2022-02-08 23:55:00|1826.26|1825.76|1826.2|1825.7|1826.32|1825.82|1826.03|1825.53|240
1644364800000|2022-02-09 00:00:00|1826.22|1825.72|1825.92|1825.42|1826.3|1825.8|1825.64|1825.14|317
1644365100000|2022-02-09 00:05:00|1825.91|1825.41|1825.98|1825.48|1826.22|1825.72|1825.77|1825.27|244
1644365400000|2022-02-09 00:10:00|1825.97|1825.47|1825.79|1825.29|1826.22|1825.72|1825.76|1825.26|195
1644365700000|2022-02-09 00:15:00|1825.8|1825.3|1825.81|1825.31|1825.94|1825.44|1825.77|1825.27|236
1644366000000|2022-02-09 00:20:00|1825.8|1825.3|1825.77|1825.27|1825.97|1825.47|1825.71|1825.21|261
1644366300000|2022-02-09 00:25:00|1825.78|1825.28|1825.57|1825.07|1825.91|1825.41|1825.45|1824.95|255
1644366600000|2022-02-09 00:30:00|1825.58|1825.08|1825.6|1825.1|1825.7|1825.2|1825.41|1824.91|233
1644366900000|2022-02-09 00:35:00|1825.59|1825.09|1825.52|1825.02|1825.72|1825.22|1825.39|1824.89|194
1644367200000|2022-02-09 00:40:00|1825.51|1825.01|1825.46|1824.96|1825.57|1825.07|1825.39|1824.89|152
1644367500000|2022-02-09 00:45:00|1825.44|1824.94|1825.63|1825.13|1825.67|1825.17|1825.37|1824.87|216
1644367800000|2022-02-09 00:50:00|1825.64|1825.14|1825.78|1825.28|1825.84|1825.34|1825.5|1825|271
1644368100000|2022-02-09 00:55:00|1825.79|1825.29|1825.77|1825.27|1825.79|1825.29|1825.44|1824.94|223
1644368400000|2022-02-09 01:00:00|1825.76|1825.26|1826.04|1825.54|1826.21|1825.71|1825.46|1824.96|654
1644368700000|2022-02-09 01:05:00|1826.15|1825.65|1826.52|1826.02|1826.6|1826.1|1826.06|1825.56|435
1644369000000|2022-02-09 01:10:00|1826.49|1825.99|1826.58|1826.08|1827.11|1826.61|1826.33|1825.83|450
1644369300000|2022-02-09 01:15:00|1826.56|1826.06|1825.99|1825.49|1826.68|1826.18|1825.87|1825.37|493
1644369600000|2022-02-09 01:20:00|1825.97|1825.47|1826|1825.5|1826.12|1825.62|1825.83|1825.33|393
1644369900000|2022-02-09 01:25:00|1825.99|1825.49|1825.78|1825.28|1826.02|1825.52|1825.66|1825.16|333
1644370200000|2022-02-09 01:30:00|1825.8|1825.3|1826.09|1825.59|1826.26|1825.76|1825.8|1825.3|416
1644370500000|2022-02-09 01:35:00|1826.08|1825.58|1826.34|1825.84|1826.38|1825.88|1825.84|1825.34|395
1644370800000|2022-02-09 01:40:00|1826.35|1825.85|1826.74|1826.24|1826.85|1826.35|1826.12|1825.62|457
1644371100000|2022-02-09 01:45:00|1826.75|1826.25|1826.11|1825.61|1826.81|1826.31|1826.09|1825.59|367
1644371400000|2022-02-09 01:50:00|1826.13|1825.63|1826.17|1825.67|1826.79|1826.29|1825.93|1825.43|484
1644371700000|2022-02-09 01:55:00|1826.18|1825.68|1827.08|1826.58|1827.11|1826.61|1826.15|1825.65|515
1644372000000|2022-02-09 02:00:00|1827.07|1826.57|1827.84|1827.34|1827.88|1827.38|1827.07|1826.57|579
1644372300000|2022-02-09 02:05:00|1827.85|1827.35|1827.32|1826.82|1827.92|1827.42|1827.32|1826.82|401
1644372600000|2022-02-09 02:10:00|1827.3|1826.8|1827.42|1826.92|1827.55|1827.05|1827.21|1826.71|402
1644372900000|2022-02-09 02:15:00|1827.43|1826.93|1827.63|1827.13|1827.63|1827.13|1826.73|1826.28|464
1644373200000|2022-02-09 02:20:00|1827.69|1827.19|1828.01|1827.51|1828.19|1827.69|1827.62|1827.12|337
1644373500000|2022-02-09 02:25:00|1827.99|1827.49|1827.9|1827.4|1827.99|1827.49|1827.67|1827.17|229
1644373800000|2022-02-09 02:30:00|1827.91|1827.41|1828.29|1827.79|1828.29|1827.79|1827.9|1827.4|503
1644374100000|2022-02-09 02:35:00|1828.28|1827.78|1828.16|1827.66|1828.35|1827.85|1827.89|1827.39|605
1644374400000|2022-02-09 02:40:00|1828.17|1827.67|1827.54|1827.04|1828.5|1828|1827.39|1826.89|565
1644374700000|2022-02-09 02:45:00|1827.53|1827.03|1827.05|1826.55|1827.94|1827.44|1826.77|1826.27|673
1644375000000|2022-02-09 02:50:00|1827.06|1826.56|1827.67|1827.17|1827.71|1827.21|1827.06|1826.56|448
1644375300000|2022-02-09 02:55:00|1827.66|1827.16|1827.86|1827.36|1827.94|1827.44|1827.42|1826.92|344
1644375600000|2022-02-09 03:00:00|1827.87|1827.37|1828.29|1827.79|1828.55|1828.05|1827.85|1827.35|439
1644375900000|2022-02-09 03:05:00|1828.3|1827.8|1828.5|1828|1828.81|1828.31|1828.13|1827.63|521
1644376200000|2022-02-09 03:10:00|1828.51|1828.01|1828.21|1827.71|1828.99|1828.49|1828.18|1827.68|342
1644376500000|2022-02-09 03:15:00|1828.25|1827.75|1828.51|1828.01|1828.66|1828.16|1828.19|1827.69|338
1644376800000|2022-02-09 03:20:00|1828.5|1828|1828.79|1828.29|1828.9|1828.4|1828.46|1827.96|347
1644377100000|2022-02-09 03:25:00|1828.78|1828.28|1828.7|1828.2|1829.01|1828.51|1828.68|1828.18|339
1644377400000|2022-02-09 03:30:00|1828.71|1828.21|1828.9|1828.4|1828.98|1828.48|1828.42|1827.92|247
1644377700000|2022-02-09 03:35:00|1828.91|1828.41|1828.23|1827.73|1828.99|1828.49|1828.18|1827.68|387
1644378000000|2022-02-09 03:40:00|1828.25|1827.75|1828.1|1827.6|1828.61|1828.11|1827.92|1827.42|291
1644378300000|2022-02-09 03:45:00|1828.11|1827.61|1828.45|1827.95|1828.53|1828.03|1828.11|1827.61|272
1644378600000|2022-02-09 03:50:00|1828.44|1827.94|1828.41|1827.91|1828.61|1828.11|1828.37|1827.87|176
1644378900000|2022-02-09 03:55:00|1828.42|1827.92|1828.4|1827.9|1828.69|1828.19|1828.28|1827.78|156
1644379200000|2022-02-09 04:00:00|1828.39|1827.89|1828.68|1828.18|1828.8|1828.3|1828.37|1827.87|192
1644379500000|2022-02-09 04:05:00|1828.66|1828.16|1828.49|1827.99|1828.68|1828.18|1828.38|1827.88|176
1644379800000|2022-02-09 04:10:00|1828.51|1828.01|1828.36|1827.86|1828.65|1828.15|1828.32|1827.82|214
1644380100000|2022-02-09 04:15:00|1828.32|1827.82|1827.6|1827.1|1828.38|1827.88|1827.59|1827.09|290
1644380400000|2022-02-09 04:20:00|1827.69|1827.19|1827.78|1827.28|1827.96|1827.46|1827.58|1827.08|322
1644380700000|2022-02-09 04:25:00|1827.77|1827.27|1827.68|1827.18|1827.9|1827.4|1827.58|1827.08|256
1644381000000|2022-02-09 04:30:00|1827.69|1827.19|1828.11|1827.61|1828.23|1827.73|1827.66|1827.16|260
1644381300000|2022-02-09 04:35:00|1828.1|1827.6|1827.81|1827.31|1828.1|1827.6|1827.71|1827.21|231
1644381600000|2022-02-09 04:40:00|1827.82|1827.32|1827.98|1827.48|1828.04|1827.54|1827.67|1827.17|263
1644381900000|2022-02-09 04:45:00|1827.99|1827.49|1827.96|1827.46|1828.16|1827.66|1827.85|1827.35|280
1644382200000|2022-02-09 04:50:00|1827.95|1827.45|1827.6|1827.1|1828.08|1827.58|1827.58|1827.08|205
1644382500000|2022-02-09 04:55:00|1827.59|1827.09|1827.6|1827.1|1827.83|1827.33|1827.56|1827.06|212
1644382800000|2022-02-09 05:00:00|1827.59|1827.09|1827.56|1827.06|1827.7|1827.2|1827.47|1826.97|203
1644383100000|2022-02-09 05:05:00|1827.57|1827.07|1827.74|1827.24|1827.74|1827.24|1827.44|1826.94|232
1644383400000|2022-02-09 05:10:00|1827.7|1827.2|1827.75|1827.25|1827.85|1827.35|1827.53|1827.03|187
1644383700000|2022-02-09 05:15:00|1827.77|1827.27|1828.16|1827.66|1828.17|1827.67|1827.75|1827.25|232
1644384000000|2022-02-09 05:20:00|1828.17|1827.67|1828.18|1827.68|1828.46|1827.96|1828.14|1827.64|260
1644384300000|2022-02-09 05:25:00|1828.19|1827.69|1828.27|1827.77|1828.31|1827.81|1828.11|1827.61|191
1644384600000|2022-02-09 05:30:00|1828.24|1827.74|1828.02|1827.52|1828.59|1828.09|1827.98|1827.48|406
1644384900000|2022-02-09 05:35:00|1828.01|1827.51|1828.61|1828.11|1828.66|1828.16|1827.98|1827.48|269
1644385200000|2022-02-09 05:40:00|1828.54|1828.04|1828.74|1828.24|1828.86|1828.36|1828.27|1827.77|218
1644385500000|2022-02-09 05:45:00|1828.73|1828.23|1829.03|1828.53|1829.44|1828.94|1828.65|1828.15|382
1644385800000|2022-02-09 05:50:00|1829.02|1828.52|1828.77|1828.27|1829.13|1828.63|1828.59|1828.09|337
1644386100000|2022-02-09 05:55:00|1828.76|1828.26|1827.77|1827.27|1828.86|1828.37|1827.72|1827.22|541
1644386400000|2022-02-09 06:00:00|1827.76|1827.26|1828.04|1827.54|1828.04|1827.54|1827.64|1827.14|455
1644386700000|2022-02-09 06:05:00|1828.03|1827.53|1827.77|1827.27|1828.3|1827.8|1827.73|1827.23|405
1644387000000|2022-02-09 06:10:00|1827.78|1827.28|1827.73|1827.23|1827.93|1827.43|1827.14|1826.64|621
1644387300000|2022-02-09 06:15:00|1827.72|1827.22|1827.73|1827.23|1828.5|1828|1827.69|1827.19|578
1644387600000|2022-02-09 06:20:00|1827.72|1827.22|1827.13|1826.63|1827.72|1827.22|1827.12|1826.62|385
1644387900000|2022-02-09 06:25:00|1827.12|1826.62|1826.92|1826.42|1827.61|1827.11|1826.89|1826.39|481
1644388200000|2022-02-09 06:30:00|1826.91|1826.41|1827.05|1826.55|1827.53|1827.03|1826.91|1826.41|400
1644388500000|2022-02-09 06:35:00|1827.04|1826.54|1827.33|1826.83|1827.35|1826.85|1826.74|1826.24|339
1644388800000|2022-02-09 06:40:00|1827.34|1826.84|1827.64|1827.14|1827.88|1827.47|1827.33|1826.83|404
1644389100000|2022-02-09 06:45:00|1827.66|1827.16|1827.36|1826.86|1827.81|1827.31|1827.04|1826.54|425
1644389400000|2022-02-09 06:50:00|1827.37|1826.87|1827.54|1827.04|1827.67|1827.19|1827.15|1826.65|410
1644389700000|2022-02-09 06:55:00|1827.56|1827.06|1827.77|1827.27|1827.95|1827.61|1827.39|1826.92|562
1644390000000|2022-02-09 07:00:00|1827.79|1827.29|1827.66|1827.16|1828.58|1828.08|1827.57|1827.07|701
1644390300000|2022-02-09 07:05:00|1827.65|1827.15|1828.31|1827.81|1828.38|1827.88|1827.64|1827.14|460
1644390600000|2022-02-09 07:10:00|1828.37|1827.87|1827.61|1827.11|1828.54|1828.04|1827.42|1826.92|418
1644390900000|2022-02-09 07:15:00|1827.64|1827.14|1827.59|1827.09|1827.87|1827.37|1827.44|1826.94|534
1644391200000|2022-02-09 07:20:00|1827.65|1827.15|1827.18|1826.68|1827.86|1827.36|1827.17|1826.67|532
1644391500000|2022-02-09 07:25:00|1827.19|1826.69|1827.2|1826.7|1827.37|1826.87|1827.01|1826.51|575
1644391800000|2022-02-09 07:30:00|1827.21|1826.71|1826.97|1826.47|1827.24|1826.74|1826.68|1826.18|560
1644392100000|2022-02-09 07:35:00|1826.96|1826.46|1826.65|1826.15|1827.1|1826.6|1826.57|1826.07|600
1644392400000|2022-02-09 07:40:00|1826.66|1826.16|1826.18|1825.68|1826.95|1826.45|1826.05|1825.55|696
1644392700000|2022-02-09 07:45:00|1826.17|1825.67|1826.92|1826.42|1827.04|1826.54|1826.07|1825.57|586
1644393000000|2022-02-09 07:50:00|1826.94|1826.44|1826.63|1826.13|1826.96|1826.46|1826.29|1825.79|543
1644393300000|2022-02-09 07:55:00|1826.58|1826.08|1827.02|1826.52|1827.14|1826.64|1826.44|1825.96|576
1644393600000|2022-02-09 08:00:00|1827.03|1826.53|1827.27|1826.77|1828.55|1828.05|1826.83|1826.33|859
1644393900000|2022-02-09 08:05:00|1827.28|1826.78|1826.91|1826.41|1827.34|1826.92|1826.83|1826.34|602
1644394200000|2022-02-09 08:10:00|1826.98|1826.48|1827.21|1826.71|1827.26|1826.76|1826.6|1826.13|631
1644394500000|2022-02-09 08:15:00|1827.22|1826.72|1827.01|1826.51|1827.71|1827.32|1826.6|1826.1|608
1644394800000|2022-02-09 08:20:00|1827|1826.5|1827.1|1826.6|1827.67|1827.17|1826.85|1826.35|595
1644395100000|2022-02-09 08:25:00|1827.11|1826.61|1827.53|1827.03|1827.98|1827.48|1827.04|1826.54|654
1644395400000|2022-02-09 08:30:00|1827.54|1827.04|1827.42|1826.92|1827.75|1827.35|1826.77|1826.28|595
1644395700000|2022-02-09 08:35:00|1827.41|1826.91|1827.62|1827.12|1827.92|1827.42|1827.21|1826.78|753
1644396000000|2022-02-09 08:40:00|1827.61|1827.11|1828.04|1827.54|1828.06|1827.56|1827.42|1827.01|505
1644396300000|2022-02-09 08:45:00|1828.03|1827.53|1827.68|1827.18|1828.16|1827.66|1827.36|1826.89|624
1644396600000|2022-02-09 08:50:00|1827.67|1827.17|1827.12|1826.62|1827.77|1827.33|1826.82|1826.39|501
1644396900000|2022-02-09 08:55:00|1827.11|1826.61|1826.69|1826.19|1827.21|1826.76|1826.46|1826.03|511
1644397200000|2022-02-09 09:00:00|1826.74|1826.24|1826.8|1826.3|1827.2|1826.74|1826.47|1825.97|497
1644397500000|2022-02-09 09:05:00|1826.81|1826.31|1827.22|1826.72|1827.32|1826.91|1826.81|1826.31|431
1644397800000|2022-02-09 09:10:00|1827.21|1826.71|1827.33|1826.83|1827.53|1827.07|1827.06|1826.56|397
1644398100000|2022-02-09 09:15:00|1827.34|1826.84|1827.65|1827.15|1827.82|1827.4|1826.89|1826.49|469
1644398400000|2022-02-09 09:20:00|1827.67|1827.17|1827.71|1827.21|1827.95|1827.45|1827.52|1827.1|416
1644398700000|2022-02-09 09:25:00|1827.73|1827.23|1827.75|1827.25|1827.94|1827.52|1827.59|1827.17|390
1644399000000|2022-02-09 09:30:00|1827.76|1827.26|1827.15|1826.85|1827.84|1827.34|1827.12|1826.64|480
1644399300000|2022-02-09 09:35:00|1827.13|1826.83|1827.58|1827.08|1827.6|1827.12|1827.11|1826.67|482
1644399600000|2022-02-09 09:40:00|1827.57|1827.07|1827.54|1827.04|1827.69|1827.21|1827.29|1826.89|528
1644399900000|2022-02-09 09:45:00|1827.45|1827.15|1827.61|1827.11|1827.94|1827.44|1827.32|1826.9|420
1644400200000|2022-02-09 09:50:00|1827.63|1827.13|1827.95|1827.45|1827.95|1827.45|1827.47|1827.08|271
1644400500000|2022-02-09 09:55:00|1827.94|1827.44|1828.06|1827.56|1828.16|1827.66|1827.77|1827.27|355
1644400800000|2022-02-09 10:00:00|1828.05|1827.55|1828.38|1827.88|1828.5|1828.08|1827.86|1827.36|415
1644401100000|2022-02-09 10:05:00|1828.35|1827.85|1828.33|1827.83|1828.69|1828.19|1828.25|1827.75|417
1644401400000|2022-02-09 10:10:00|1828.28|1827.78|1827.59|1827.09|1828.5|1828|1827.56|1827.06|568
1644401700000|2022-02-09 10:15:00|1827.56|1827.06|1827.62|1827.12|1827.84|1827.34|1827.4|1826.9|408
1644402000000|2022-02-09 10:20:00|1827.61|1827.11|1827.48|1826.98|1827.77|1827.27|1827.47|1826.97|408
1644402300000|2022-02-09 10:25:00|1827.46|1826.96|1827.85|1827.35|1827.86|1827.36|1827.24|1826.74|421
1644402600000|2022-02-09 10:30:00|1827.84|1827.34|1828|1827.5|1828.44|1827.94|1827.65|1827.15|436
1644402900000|2022-02-09 10:35:00|1827.99|1827.49|1827.38|1826.88|1828.09|1827.59|1827.05|1826.7|369
1644403200000|2022-02-09 10:40:00|1827.37|1826.87|1827.29|1826.79|1827.4|1826.9|1827.07|1826.57|346
1644403500000|2022-02-09 10:45:00|1827.28|1826.78|1827.34|1826.84|1827.4|1826.9|1827.1|1826.6|328
1644403800000|2022-02-09 10:50:00|1827.33|1826.83|1827.38|1826.88|1827.84|1827.53|1827.24|1826.74|407
1644404100000|2022-02-09 10:55:00|1827.37|1826.87|1827.21|1826.71|1827.58|1827.16|1827.1|1826.62|332
1644404400000|2022-02-09 11:00:00|1827.2|1826.7|1826.99|1826.49|1827.42|1826.92|1826.9|1826.4|452
1644404700000|2022-02-09 11:05:00|1826.97|1826.47|1827.01|1826.51|1827.28|1826.78|1826.78|1826.28|364
1644405000000|2022-02-09 11:10:00|1827|1826.5|1826.51|1826.01|1827.31|1826.81|1826.24|1825.82|501
1644405300000|2022-02-09 11:15:00|1826.52|1826.02|1826.65|1826.15|1826.74|1826.24|1826.38|1825.88|448
1644405600000|2022-02-09 11:20:00|1826.68|1826.18|1826.35|1825.85|1826.72|1826.31|1826.35|1825.85|328
1644405900000|2022-02-09 11:25:00|1826.36|1825.86|1826.87|1826.37|1827.07|1826.57|1826.24|1825.82|375
1644406200000|2022-02-09 11:30:00|1826.86|1826.36|1826.61|1826.11|1826.92|1826.42|1826.52|1826.09|412
1644406500000|2022-02-09 11:35:00|1826.62|1826.12|1826.6|1826.1|1826.65|1826.15|1826.04|1825.54|519
1644406800000|2022-02-09 11:40:00|1826.63|1826.13|1826.65|1826.15|1827.03|1826.53|1826.51|1826.01|484
1644407100000|2022-02-09 11:45:00|1826.63|1826.13|1826.86|1826.36|1826.92|1826.42|1825.98|1825.48|627
1644407400000|2022-02-09 11:50:00|1826.85|1826.35|1826.74|1826.24|1827.03|1826.53|1826.43|1826.01|456
1644407700000|2022-02-09 11:55:00|1826.73|1826.23|1827.16|1826.66|1827.61|1827.11|1826.62|1826.12|591
1644408000000|2022-02-09 12:00:00|1827.18|1826.68|1827.9|1827.4|1828.02|1827.52|1827.09|1826.59|854
1644408300000|2022-02-09 12:05:00|1827.85|1827.35|1827.67|1827.17|1827.91|1827.41|1827.51|1827.01|796
1644408600000|2022-02-09 12:10:00|1827.66|1827.16|1827.59|1827.09|1827.95|1827.45|1827.39|1826.89|595
1644408900000|2022-02-09 12:15:00|1827.6|1827.1|1828.01|1827.51|1828.12|1827.62|1827.52|1827.02|517
1644409200000|2022-02-09 12:20:00|1827.99|1827.49|1827.58|1827.08|1828.06|1827.56|1827.47|1826.97|602
1644409500000|2022-02-09 12:25:00|1827.57|1827.07|1827.32|1826.82|1827.72|1827.22|1827.25|1826.75|658
1644409800000|2022-02-09 12:30:00|1827.33|1826.83|1827.29|1826.79|1827.65|1827.15|1827.16|1826.66|564
1644410100000|2022-02-09 12:35:00|1827.28|1826.78|1826.89|1826.39|1827.38|1826.88|1826.48|1825.98|598
1644410400000|2022-02-09 12:40:00|1826.9|1826.4|1826.9|1826.4|1827.09|1826.59|1826.74|1826.24|579
1644410700000|2022-02-09 12:45:00|1826.91|1826.41|1826.96|1826.46|1827.46|1826.96|1826.79|1826.29|538
1644411000000|2022-02-09 12:50:00|1826.94|1826.44|1826.88|1826.38|1827.34|1826.84|1826.87|1826.37|399
1644411300000|2022-02-09 12:55:00|1826.87|1826.37|1828.43|1827.93|1828.75|1828.25|1826.77|1826.27|736
1644411600000|2022-02-09 13:00:00|1828.51|1828.01|1831.34|1830.84|1832.92|1832.42|1828.51|1828.01|1551
1644411900000|2022-02-09 13:05:00|1831.33|1830.83|1830.15|1829.65|1831.74|1831.24|1829.69|1829.19|1075
1644412200000|2022-02-09 13:10:00|1830.17|1829.67|1830.58|1830.08|1830.9|1830.4|1829.3|1828.8|1098
1644412500000|2022-02-09 13:15:00|1830.57|1830.07|1830.04|1829.54|1831.02|1830.52|1829.92|1829.42|1050
1644412800000|2022-02-09 13:20:00|1829.94|1829.44|1830.6|1830.1|1831.79|1831.29|1829.34|1828.84|1246
1644413100000|2022-02-09 13:25:00|1830.58|1830.08|1830.99|1830.49|1832.53|1832.03|1830.58|1830.08|1196
1644413400000|2022-02-09 13:30:00|1830.98|1830.48|1830.69|1830.19|1831.7|1831.2|1830.13|1829.63|1092
1644413700000|2022-02-09 13:35:00|1830.67|1830.17|1830.26|1829.76|1830.89|1830.39|1829.92|1829.42|935
1644414000000|2022-02-09 13:40:00|1830.28|1829.78|1828.19|1827.69|1830.28|1829.78|1827.75|1827.25|1233
1644414300000|2022-02-09 13:45:00|1828.31|1827.81|1829.03|1828.53|1829.57|1829.07|1828.13|1827.63|961
1644414600000|2022-02-09 13:50:00|1829.05|1828.55|1827.55|1827.05|1829.08|1828.58|1827.13|1826.63|951
1644414900000|2022-02-09 13:55:00|1827.58|1827.08|1826.31|1825.81|1828.07|1827.57|1826.24|1825.74|995
1644415200000|2022-02-09 14:00:00|1826.28|1825.78|1826.09|1825.59|1827.33|1826.83|1824.91|1824.51|1104
1644415500000|2022-02-09 14:05:00|1826.13|1825.63|1827.44|1826.94|1827.62|1827.12|1825.79|1825.29|943
1644415800000|2022-02-09 14:10:00|1827.32|1826.82|1826.97|1826.47|1828.35|1827.86|1826.76|1826.26|910
1644416100000|2022-02-09 14:15:00|1826.98|1826.48|1827.69|1827.19|1827.94|1827.44|1826.89|1826.39|797
1644416400000|2022-02-09 14:20:00|1827.72|1827.22|1827.85|1827.35|1828.84|1828.34|1827.71|1827.21|943
1644416700000|2022-02-09 14:25:00|1827.87|1827.37|1828.11|1827.61|1828.69|1828.19|1827.54|1827.04|895
1644417000000|2022-02-09 14:30:00|1828.04|1827.54|1827.66|1827.16|1828.91|1828.41|1827.06|1826.56|1283
1644417300000|2022-02-09 14:35:00|1827.67|1827.17|1827.49|1826.99|1827.96|1827.57|1826.81|1826.4|1096
1644417600000|2022-02-09 14:40:00|1827.44|1826.94|1829.27|1828.77|1829.38|1828.94|1827.37|1826.87|1022
1644417900000|2022-02-09 14:45:00|1829.25|1828.75|1829.53|1829.03|1831.32|1831.02|1828.95|1828.53|1450
1644418200000|2022-02-09 14:50:00|1829.52|1829.02|1828.02|1827.52|1829.53|1829.03|1827.27|1826.79|1037
1644418500000|2022-02-09 14:55:00|1828.01|1827.51|1828.93|1828.43|1829.35|1828.85|1827.5|1827|1049
1644418800000|2022-02-09 15:00:00|1828.94|1828.44|1828.28|1827.78|1829.37|1828.87|1827.45|1827.15|1172
1644419100000|2022-02-09 15:05:00|1828.36|1827.86|1828.64|1828.14|1829.22|1828.74|1828.03|1827.53|948
1644419400000|2022-02-09 15:10:00|1828.66|1828.16|1829.17|1828.87|1829.41|1828.91|1828.22|1827.72|876
1644419700000|2022-02-09 15:15:00|1829.18|1828.88|1830.4|1830.1|1831.05|1830.55|1828.7|1828.26|851
1644420000000|2022-02-09 15:20:00|1830.5|1830|1830.06|1829.56|1831.73|1831.25|1829.77|1829.27|1091
1644420300000|2022-02-09 15:25:00|1830.07|1829.57|1831.56|1831.06|1831.88|1831.41|1829.68|1829.18|992
1644420600000|2022-02-09 15:30:00|1831.57|1831.07|1830.55|1830.05|1831.69|1831.19|1830.35|1829.85|940
1644420900000|2022-02-09 15:35:00|1830.57|1830.07|1829.24|1828.74|1830.87|1830.37|1828.89|1828.39|775
1644421200000|2022-02-09 15:40:00|1829.23|1828.73|1828.55|1828.05|1829.43|1828.93|1828.49|1828.02|732
1644421500000|2022-02-09 15:45:00|1828.54|1828.04|1828.67|1828.17|1828.93|1828.43|1828.15|1827.68|779
1644421800000|2022-02-09 15:50:00|1828.66|1828.16|1829.08|1828.58|1829.52|1829.05|1828.54|1828.1|695
1644422100000|2022-02-09 15:55:00|1829.06|1828.56|1828.73|1828.23|1829.21|1828.81|1828.42|1828.03|888
1644422400000|2022-02-09 16:00:00|1828.76|1828.26|1829.61|1829.11|1829.99|1829.49|1828.52|1828.15|685
1644422700000|2022-02-09 16:05:00|1829.6|1829.1|1830.24|1829.74|1830.52|1830.12|1829.16|1828.8|640
1644423000000|2022-02-09 16:10:00|1830.26|1829.76|1830.87|1830.37|1830.87|1830.4|1830.04|1829.7|812
1644423300000|2022-02-09 16:15:00|1830.86|1830.36|1829.92|1829.42|1830.99|1830.6|1829.87|1829.4|619
1644423600000|2022-02-09 16:20:00|1829.9|1829.4|1830.84|1830.34|1831.11|1830.65|1829.82|1829.32|651
1644423900000|2022-02-09 16:25:00|1830.76|1830.46|1830.93|1830.43|1831.05|1830.63|1830.58|1830.12|521
1644424200000|2022-02-09 16:30:00|1830.92|1830.42|1831.5|1831.2|1831.76|1831.34|1830.8|1830.42|618
1644424500000|2022-02-09 16:35:00|1831.41|1831.11|1832.13|1831.63|1832.28|1831.84|1831.08|1830.7|689
1644424800000|2022-02-09 16:40:00|1832.12|1831.62|1833.21|1832.71|1833.36|1832.86|1832.02|1831.52|664
1644425100000|2022-02-09 16:45:00|1833.23|1832.73|1833.07|1832.57|1833.65|1833.15|1832.82|1832.32|689
1644425400000|2022-02-09 16:50:00|1833.06|1832.56|1833.18|1832.68|1833.68|1833.18|1833.05|1832.55|746
1644425700000|2022-02-09 16:55:00|1833.17|1832.67|1832.83|1832.33|1833.41|1832.91|1832.3|1831.92|741
1644426000000|2022-02-09 17:00:00|1832.88|1832.38|1834.67|1834.17|1834.83|1834.46|1832.86|1832.36|902
1644426300000|2022-02-09 17:05:00|1834.69|1834.19|1834.39|1833.89|1835.08|1834.61|1834.14|1833.71|768
1644426600000|2022-02-09 17:10:00|1834.36|1833.86|1834.32|1833.82|1834.48|1834.14|1833.84|1833.41|599
1644426900000|2022-02-09 17:15:00|1834.33|1833.83|1834.54|1834.04|1834.58|1834.08|1833.91|1833.41|544
1644427200000|2022-02-09 17:20:00|1834.53|1834.03|1834.48|1833.98|1834.88|1834.38|1834.47|1833.97|430
1644427500000|2022-02-09 17:25:00|1834.47|1833.97|1835.75|1835.25|1836.03|1835.66|1834.3|1833.82|837
1644427800000|2022-02-09 17:30:00|1835.76|1835.26|1835.5|1835|1835.98|1835.48|1834.86|1834.37|1055
1644428100000|2022-02-09 17:35:00|1835.52|1835.02|1835.19|1834.69|1836.13|1835.65|1835.02|1834.54|865
1644428400000|2022-02-09 17:40:00|1835.17|1834.67|1835.25|1834.75|1835.28|1834.88|1834.86|1834.36|681
1644428700000|2022-02-09 17:45:00|1835.27|1834.77|1834.77|1834.27|1835.3|1834.89|1834.6|1834.1|458
1644429000000|2022-02-09 17:50:00|1834.78|1834.28|1834.48|1833.98|1834.94|1834.44|1834.4|1833.9|470
1644429300000|2022-02-09 17:55:00|1834.49|1833.99|1834.42|1833.92|1834.69|1834.19|1834.27|1833.77|562
1644429600000|2022-02-09 18:00:00|1834.41|1833.91|1834.7|1834.2|1835.87|1835.48|1834.08|1833.58|1045
1644429900000|2022-02-09 18:05:00|1834.69|1834.19|1835.09|1834.59|1835.1|1834.6|1834.31|1833.81|836
1644430200000|2022-02-09 18:10:00|1835.08|1834.58|1835.22|1834.72|1835.35|1834.93|1834.8|1834.4|639
1644430500000|2022-02-09 18:15:00|1835.23|1834.73|1835.46|1834.96|1835.83|1835.41|1835.16|1834.72|625
1644430800000|2022-02-09 18:20:00|1835.43|1834.93|1835.58|1835.08|1835.79|1835.38|1835.16|1834.74|760
1644431100000|2022-02-09 18:25:00|1835.59|1835.09|1835.78|1835.48|1836|1835.66|1835.12|1834.65|826
1644431400000|2022-02-09 18:30:00|1835.77|1835.47|1835.37|1834.87|1836.09|1835.59|1834.96|1834.46|611
1644431700000|2022-02-09 18:35:00|1835.36|1834.86|1834.53|1834.03|1835.38|1834.88|1834.09|1833.59|517
1644432000000|2022-02-09 18:40:00|1834.5|1834|1834.56|1834.06|1834.82|1834.32|1834.2|1833.7|383
1644432300000|2022-02-09 18:45:00|1834.57|1834.07|1834.9|1834.4|1834.94|1834.44|1834.53|1834.03|319
1644432600000|2022-02-09 18:50:00|1834.89|1834.39|1834.94|1834.44|1834.98|1834.63|1834.65|1834.15|289
1644432900000|2022-02-09 18:55:00|1834.93|1834.43|1834.93|1834.43|1835.01|1834.56|1834.65|1834.15|289
1644433200000|2022-02-09 19:00:00|1834.94|1834.44|1834.02|1833.52|1834.96|1834.55|1833.98|1833.48|434
1644433500000|2022-02-09 19:05:00|1834|1833.5|1834.39|1833.89|1834.39|1833.92|1833.96|1833.5|317
1644433800000|2022-02-09 19:10:00|1834.36|1833.86|1834.46|1833.96|1834.6|1834.19|1833.77|1833.31|478
1644434100000|2022-02-09 19:15:00|1834.39|1833.89|1833.96|1833.46|1834.59|1834.2|1833.89|1833.43|428
1644434400000|2022-02-09 19:20:00|1833.97|1833.47|1834.02|1833.52|1834.03|1833.64|1833.73|1833.35|350
1644434700000|2022-02-09 19:25:00|1834.03|1833.53|1833.98|1833.48|1834.24|1833.87|1833.8|1833.34|395
1644435000000|2022-02-09 19:30:00|1833.99|1833.49|1833.7|1833.2|1834.16|1833.66|1833.51|1833.06|438
1644435300000|2022-02-09 19:35:00|1833.69|1833.19|1833.72|1833.22|1833.8|1833.32|1833.45|1832.95|389
1644435600000|2022-02-09 19:40:00|1833.68|1833.18|1833.68|1833.18|1834.24|1833.83|1833.62|1833.18|438
1644435900000|2022-02-09 19:45:00|1833.69|1833.19|1833.72|1833.22|1833.86|1833.46|1833.57|1833.1|276
1644436200000|2022-02-09 19:50:00|1833.71|1833.21|1834.06|1833.56|1834.27|1833.77|1833.69|1833.19|407
1644436500000|2022-02-09 19:55:00|1834.08|1833.58|1833.63|1833.13|1834.08|1833.58|1833.27|1832.87|450
1644436800000|2022-02-09 20:00:00|1833.59|1833.29|1833.37|1832.87|1833.76|1833.38|1833.19|1832.8|503
1644437100000|2022-02-09 20:05:00|1833.38|1832.88|1832.94|1832.44|1833.46|1832.96|1832.86|1832.44|475
1644437400000|2022-02-09 20:10:00|1832.91|1832.41|1832.63|1832.13|1833.51|1833.01|1832.52|1832.02|515
1644437700000|2022-02-09 20:15:00|1832.64|1832.14|1832.32|1831.82|1832.68|1832.18|1831.48|1830.98|776
1644438000000|2022-02-09 20:20:00|1832.04|1831.74|1832.23|1831.73|1832.44|1831.94|1831.71|1831.21|477
1644438300000|2022-02-09 20:25:00|1832.19|1831.69|1832.06|1831.56|1832.22|1831.77|1831.56|1831.14|476
1644438600000|2022-02-09 20:30:00|1832.04|1831.54|1832.82|1832.32|1833.08|1832.58|1831.97|1831.47|537
1644438900000|2022-02-09 20:35:00|1832.83|1832.33|1833.06|1832.56|1833.13|1832.63|1832.69|1832.26|314
1644439200000|2022-02-09 20:40:00|1833.07|1832.57|1832.92|1832.42|1833.28|1832.88|1832.78|1832.3|433
1644439500000|2022-02-09 20:45:00|1832.73|1832.43|1832.57|1832.07|1833.75|1833.26|1832.41|1831.96|576
1644439800000|2022-02-09 20:50:00|1832.56|1832.06|1833.08|1832.58|1833.36|1832.86|1832.4|1832.02|657
1644440100000|2022-02-09 20:55:00|1833.09|1832.59|1833.61|1833.11|1833.61|1833.21|1832.89|1832.39|560
1644440400000|2022-02-09 21:00:00|1833.6|1833.1|1833|1832.5|1833.61|1833.2|1832.96|1832.46|433
1644440700000|2022-02-09 21:05:00|1833.01|1832.51|1833.22|1832.72|1833.24|1832.74|1832.78|1832.39|281
1644441000000|2022-02-09 21:10:00|1833.19|1832.69|1833.13|1832.63|1833.3|1832.8|1832.92|1832.42|236
1644441300000|2022-02-09 21:15:00|1833.11|1832.61|1832.95|1832.45|1833.19|1832.69|1832.76|1832.26|234
1644441600000|2022-02-09 21:20:00|1832.96|1832.46|1833.04|1832.54|1833.06|1832.64|1832.87|1832.37|146
1644441900000|2022-02-09 21:25:00|1833.05|1832.55|1833|1832.5|1833.12|1832.62|1832.9|1832.4|170
1644442200000|2022-02-09 21:30:00|1832.99|1832.49|1833.17|1832.67|1833.22|1832.72|1832.99|1832.49|129
1644442500000|2022-02-09 21:35:00|1833.16|1832.66|1832.96|1832.46|1833.19|1832.69|1832.76|1832.26|194
1644442800000|2022-02-09 21:40:00|1832.97|1832.47|1832.98|1832.48|1833.04|1832.54|1832.78|1832.28|170
1644443100000|2022-02-09 21:45:00|1832.95|1832.45|1833.12|1832.62|1833.18|1832.68|1832.81|1832.31|224
1644443400000|2022-02-09 21:50:00|1833.11|1832.61|1833.27|1832.77|1833.38|1832.88|1833.11|1832.61|164
1644443700000|2022-02-09 21:55:00|1833.28|1832.78|1833.64|1833.14|1833.64|1833.14|1833.03|1832.53|192
1644447600000|2022-02-09 23:00:00|1833.44|1832.94|1833.13|1832.63|1833.51|1833.01|1833.13|1832.63|276
1644447900000|2022-02-09 23:05:00|1833.1|1832.6|1833.22|1832.72|1833.31|1832.81|1833.09|1832.59|161
1644448200000|2022-02-09 23:10:00|1833.21|1832.71|1833.32|1832.82|1833.41|1832.91|1833.15|1832.65|171
1644448500000|2022-02-09 23:15:00|1833.33|1832.83|1833.23|1832.73|1833.41|1832.91|1833.12|1832.62|167
1644448800000|2022-02-09 23:20:00|1833.22|1832.72|1833.61|1833.11|1833.8|1833.3|1833.22|1832.72|147
1644449100000|2022-02-09 23:25:00|1833.62|1833.12|1833.77|1833.27|1833.82|1833.32|1833.6|1833.1|123
1644449400000|2022-02-09 23:30:00|1833.76|1833.26|1833.46|1832.96|1833.77|1833.27|1833.4|1832.9|214
1644449700000|2022-02-09 23:35:00|1833.47|1832.97|1833.17|1832.67|1833.47|1832.97|1833.16|1832.66|179
1644450000000|2022-02-09 23:40:00|1833.18|1832.68|1833.1|1832.6|1833.21|1832.71|1833.06|1832.56|126
1644450300000|2022-02-09 23:45:00|1833.11|1832.61|1833.03|1832.53|1833.3|1832.8|1832.86|1832.46|177
1644450600000|2022-02-09 23:50:00|1833.02|1832.52|1832.91|1832.41|1833.14|1832.67|1832.87|1832.37|169
1644450900000|2022-02-09 23:55:00|1832.89|1832.39|1832.86|1832.36|1833.08|1832.58|1832.85|1832.35|169
1644451200000|2022-02-10 00:00:00|1832.85|1832.35|1832.66|1832.16|1832.95|1832.45|1832.53|1832.03|401
1644451500000|2022-02-10 00:05:00|1832.68|1832.18|1832.58|1832.08|1832.85|1832.35|1832.5|1832|228
1644451800000|2022-02-10 00:10:00|1832.59|1832.09|1832.78|1832.28|1832.9|1832.4|1832.55|1832.05|191
1644452100000|2022-02-10 00:15:00|1832.77|1832.27|1832.63|1832.13|1832.77|1832.27|1832.52|1832.02|141
1644452400000|2022-02-10 00:20:00|1832.62|1832.12|1832.79|1832.29|1832.85|1832.35|1832.61|1832.11|212
1644452700000|2022-02-10 00:25:00|1832.8|1832.3|1832.73|1832.23|1832.8|1832.3|1832.55|1832.05|202
1644453000000|2022-02-10 00:30:00|1832.71|1832.21|1832.56|1832.06|1832.73|1832.23|1832.35|1831.87|244
1644453300000|2022-02-10 00:35:00|1832.57|1832.07|1832.08|1831.58|1832.62|1832.12|1832.06|1831.56|230
1644453600000|2022-02-10 00:40:00|1832.07|1831.57|1832.12|1831.62|1832.43|1831.93|1831.86|1831.36|291
1644453900000|2022-02-10 00:45:00|1832.11|1831.61|1832.27|1831.77|1832.27|1831.77|1831.84|1831.34|174
1644454200000|2022-02-10 00:50:00|1832.28|1831.78|1832.58|1832.08|1832.69|1832.19|1832.18|1831.68|444
1644454500000|2022-02-10 00:55:00|1832.59|1832.09|1832.89|1832.39|1832.92|1832.5|1832.3|1831.87|254
1644454800000|2022-02-10 01:00:00|1832.9|1832.4|1833.77|1833.27|1833.94|1833.44|1832.32|1831.88|892
1644455100000|2022-02-10 01:05:00|1833.78|1833.28|1834.41|1833.91|1834.67|1834.37|1833.63|1833.13|638
1644455400000|2022-02-10 01:10:00|1834.39|1833.89|1833.73|1833.23|1834.39|1833.89|1833.72|1833.22|582
1644455700000|2022-02-10 01:15:00|1833.72|1833.22|1833.88|1833.38|1834.38|1833.88|1833.72|1833.22|603
1644456000000|2022-02-10 01:20:00|1833.9|1833.4|1833.8|1833.3|1834.37|1833.9|1833.8|1833.3|470
1644456300000|2022-02-10 01:25:00|1833.82|1833.32|1834.01|1833.51|1834.05|1833.55|1833.61|1833.11|369
1644456600000|2022-02-10 01:30:00|1834|1833.5|1834.26|1833.76|1834.39|1833.95|1833.96|1833.46|411
1644456900000|2022-02-10 01:35:00|1834.27|1833.77|1834.47|1833.97|1834.59|1834.15|1833.94|1833.44|521
1644457200000|2022-02-10 01:40:00|1834.46|1833.96|1834.28|1833.78|1834.58|1834.08|1834.11|1833.72|469
1644457500000|2022-02-10 01:45:00|1834.27|1833.77|1834.26|1833.76|1834.37|1833.94|1833.95|1833.45|415
1644457800000|2022-02-10 01:50:00|1834.23|1833.73|1834.04|1833.54|1834.45|1833.95|1833.49|1832.99|530
1644458100000|2022-02-10 01:55:00|1834.05|1833.55|1834.17|1833.67|1834.48|1833.98|1833.88|1833.38|442
1644458400000|2022-02-10 02:00:00|1834.21|1833.71|1834.63|1834.13|1834.86|1834.36|1834.17|1833.67|604
1644458700000|2022-02-10 02:05:00|1834.62|1834.12|1834.56|1834.06|1835.08|1834.58|1834.54|1834.04|480
1644459000000|2022-02-10 02:10:00|1834.57|1834.07|1834.68|1834.18|1834.97|1834.5|1834.53|1834.03|376
1644459300000|2022-02-10 02:15:00|1834.7|1834.2|1834.74|1834.24|1834.91|1834.41|1834.6|1834.1|250
1644459600000|2022-02-10 02:20:00|1834.73|1834.23|1834.1|1833.6|1834.75|1834.25|1834.09|1833.59|245
1644459900000|2022-02-10 02:25:00|1833.98|1833.68|1834.12|1833.62|1834.14|1833.68|1833.73|1833.23|330
1644460200000|2022-02-10 02:30:00|1834.13|1833.63|1834.31|1833.81|1834.65|1834.3|1834.12|1833.62|438
1644460500000|2022-02-10 02:35:00|1834.32|1833.82|1834.41|1833.91|1834.51|1834.01|1834.22|1833.72|302
1644460800000|2022-02-10 02:40:00|1834.39|1833.89|1834.39|1833.89|1834.55|1834.05|1834.11|1833.61|317
1644461100000|2022-02-10 02:45:00|1834.41|1833.91|1834.47|1833.97|1834.57|1834.07|1834.15|1833.65|336
1644461400000|2022-02-10 02:50:00|1834.48|1833.98|1834.85|1834.35|1834.91|1834.41|1834.42|1833.92|330
1644461700000|2022-02-10 02:55:00|1834.86|1834.36|1834.54|1834.04|1834.91|1834.41|1834.51|1834.01|312
1644462000000|2022-02-10 03:00:00|1834.57|1834.07|1834.04|1833.54|1834.63|1834.13|1833.95|1833.45|400
1644462300000|2022-02-10 03:05:00|1834.05|1833.55|1834.24|1833.74|1834.49|1834.06|1834.04|1833.54|353
1644462600000|2022-02-10 03:10:00|1834.23|1833.73|1834.33|1833.83|1834.53|1834.03|1834.07|1833.67|271
1644462900000|2022-02-10 03:15:00|1834.32|1833.82|1834.59|1834.09|1834.82|1834.32|1834.3|1833.8|340
1644463200000|2022-02-10 03:20:00|1834.56|1834.06|1834.66|1834.16|1834.81|1834.31|1834.54|1834.04|304
1644463500000|2022-02-10 03:25:00|1834.67|1834.17|1834.48|1833.98|1834.79|1834.29|1834.38|1833.88|301
1644463800000|2022-02-10 03:30:00|1834.49|1833.99|1834.71|1834.21|1834.71|1834.21|1834.29|1833.79|314
1644464100000|2022-02-10 03:35:00|1834.68|1834.18|1834.29|1833.79|1834.69|1834.19|1834.18|1833.77|247
1644464400000|2022-02-10 03:40:00|1834.3|1833.8|1834.46|1833.96|1834.61|1834.11|1834.15|1833.69|293
1644464700000|2022-02-10 03:45:00|1834.47|1833.97|1834.48|1833.98|1834.6|1834.1|1834.3|1833.87|247
1644465000000|2022-02-10 03:50:00|1834.47|1833.97|1834.39|1833.89|1834.55|1834.05|1834.34|1833.84|211
1644465300000|2022-02-10 03:55:00|1834.4|1833.9|1834.39|1833.89|1834.58|1834.09|1834.27|1833.77|265
1644465600000|2022-02-10 04:00:00|1834.32|1833.82|1834.63|1834.13|1834.71|1834.27|1834.32|1833.82|207
1644465900000|2022-02-10 04:05:00|1834.64|1834.14|1834.63|1834.13|1834.75|1834.26|1834.52|1834.02|141
1644466200000|2022-02-10 04:10:00|1834.64|1834.14|1834.68|1834.18|1834.76|1834.26|1834.61|1834.11|153
1644466500000|2022-02-10 04:15:00|1834.69|1834.19|1834.55|1834.05|1834.74|1834.24|1834.52|1834.02|144
1644466800000|2022-02-10 04:20:00|1834.54|1834.04|1834.47|1833.97|1834.66|1834.23|1834.36|1833.92|236
1644467100000|2022-02-10 04:25:00|1834.46|1833.96|1834.27|1833.77|1834.58|1834.08|1834.25|1833.76|231
1644467400000|2022-02-10 04:30:00|1834.29|1833.79|1834.28|1833.78|1834.46|1833.96|1834.16|1833.66|289
1644467700000|2022-02-10 04:35:00|1834.29|1833.79|1834.57|1834.07|1834.76|1834.26|1834.27|1833.77|335
1644468000000|2022-02-10 04:40:00|1834.56|1834.06|1834.54|1834.04|1834.69|1834.19|1834.44|1833.94|287
1644468300000|2022-02-10 04:45:00|1834.52|1834.02|1834.35|1833.85|1834.58|1834.08|1834.31|1833.84|219
1644468600000|2022-02-10 04:50:00|1834.37|1833.87|1834.44|1833.94|1834.54|1834.04|1834.26|1833.76|208
1644468900000|2022-02-10 04:55:00|1834.43|1833.93|1834.38|1833.88|1834.48|1833.98|1834.33|1833.83|182
1644469200000|2022-02-10 05:00:00|1834.35|1833.85|1834.12|1833.62|1834.43|1833.93|1834.09|1833.59|220
1644469500000|2022-02-10 05:05:00|1834.15|1833.65|1834.02|1833.52|1834.21|1833.85|1834.02|1833.52|112
1644469800000|2022-02-10 05:10:00|1834.01|1833.51|1834.22|1833.72|1834.23|1833.77|1833.89|1833.39|184
1644470100000|2022-02-10 05:15:00|1834.19|1833.69|1833.94|1833.44|1834.23|1833.73|1833.9|1833.4|201
1644470400000|2022-02-10 05:20:00|1833.95|1833.45|1834.16|1833.66|1834.39|1833.92|1833.95|1833.45|176
1644470700000|2022-02-10 05:25:00|1834.18|1833.68|1834.08|1833.58|1834.35|1833.85|1834.06|1833.56|171
1644471000000|2022-02-10 05:30:00|1834.17|1833.67|1833.8|1833.3|1834.46|1833.96|1833.76|1833.26|387
1644471300000|2022-02-10 05:35:00|1833.79|1833.29|1834.45|1833.95|1834.46|1833.97|1833.78|1833.28|280
1644471600000|2022-02-10 05:40:00|1834.46|1833.96|1834.73|1834.23|1834.75|1834.25|1834.33|1833.83|266
1644471900000|2022-02-10 05:45:00|1834.75|1834.25|1834.7|1834.2|1835.03|1834.56|1834.65|1834.15|259
1644472200000|2022-02-10 05:50:00|1834.73|1834.23|1834.46|1833.96|1834.82|1834.32|1834.45|1833.95|220
1644472500000|2022-02-10 05:55:00|1834.47|1833.97|1834.73|1834.23|1835.01|1834.63|1834.47|1833.97|356
1644472800000|2022-02-10 06:00:00|1834.74|1834.24|1834.69|1834.19|1835.03|1834.67|1834.59|1834.09|383
1644473100000|2022-02-10 06:05:00|1834.71|1834.21|1834.65|1834.15|1834.74|1834.29|1834.09|1833.67|672
1644473400000|2022-02-10 06:10:00|1834.66|1834.16|1834.99|1834.49|1835.28|1834.88|1834.36|1833.91|561
1644473700000|2022-02-10 06:15:00|1835|1834.5|1834.64|1834.14|1835.12|1834.62|1834.62|1834.12|431
1644474000000|2022-02-10 06:20:00|1834.69|1834.19|1834.38|1833.88|1834.92|1834.47|1834.38|1833.88|445
1644474300000|2022-02-10 06:25:00|1834.4|1833.9|1834.4|1833.9|1834.44|1834.02|1833.91|1833.5|489
1644474600000|2022-02-10 06:30:00|1834.38|1833.88|1834.69|1834.19|1834.81|1834.33|1834.37|1833.87|396
1644474900000|2022-02-10 06:35:00|1834.7|1834.2|1834.97|1834.47|1835.03|1834.56|1834.68|1834.18|418
1644475200000|2022-02-10 06:40:00|1834.99|1834.49|1834.91|1834.41|1835.1|1834.6|1834.76|1834.26|405
1644475500000|2022-02-10 06:45:00|1834.88|1834.38|1834.95|1834.45|1835.09|1834.59|1834.77|1834.31|375
1644475800000|2022-02-10 06:50:00|1834.93|1834.43|1834.89|1834.39|1835.18|1834.68|1834.83|1834.33|414
1644476100000|2022-02-10 06:55:00|1834.9|1834.4|1834.58|1834.08|1834.92|1834.42|1834.32|1833.85|581
1644476400000|2022-02-10 07:00:00|1834.59|1834.09|1834.41|1833.91|1835.06|1834.56|1834.05|1833.55|697
1644476700000|2022-02-10 07:05:00|1834.34|1833.84|1834.16|1833.66|1834.57|1834.11|1833.93|1833.53|500
1644477000000|2022-02-10 07:10:00|1834.18|1833.68|1834.67|1834.17|1834.81|1834.31|1834.1|1833.6|442
1644477300000|2022-02-10 07:15:00|1834.68|1834.18|1834.75|1834.25|1835.2|1834.82|1834.68|1834.18|530
1644477600000|2022-02-10 07:20:00|1834.71|1834.21|1834.94|1834.44|1834.96|1834.58|1834.39|1833.89|574
1644477900000|2022-02-10 07:25:00|1834.93|1834.43|1834.87|1834.37|1835.35|1834.85|1834.68|1834.18|550
1644478200000|2022-02-10 07:30:00|1834.88|1834.38|1835.75|1835.25|1835.93|1835.43|1834.86|1834.36|613
1644478500000|2022-02-10 07:35:00|1835.74|1835.24|1835.88|1835.38|1836.08|1835.58|1835.55|1835.05|582
1644478800000|2022-02-10 07:40:00|1835.87|1835.37|1835.42|1834.92|1836.38|1835.88|1835.34|1834.84|589
1644479100000|2022-02-10 07:45:00|1835.44|1834.94|1835.37|1834.87|1835.6|1835.1|1835.17|1834.67|536
1644479400000|2022-02-10 07:50:00|1835.36|1834.86|1834.48|1833.98|1835.45|1834.95|1834.48|1833.98|508
1644479700000|2022-02-10 07:55:00|1834.51|1834.01|1834.96|1834.46|1835.03|1834.64|1834.05|1833.69|676
1644480000000|2022-02-10 08:00:00|1834.95|1834.45|1833.69|1833.19|1835.08|1834.58|1833.25|1832.78|922
1644480300000|2022-02-10 08:05:00|1833.7|1833.2|1833.38|1832.88|1833.72|1833.22|1832.55|1832.08|822
1644480600000|2022-02-10 08:10:00|1833.39|1832.89|1833.11|1832.61|1833.53|1833.04|1832.91|1832.41|641
1644480900000|2022-02-10 08:15:00|1833.15|1832.65|1833.15|1832.65|1833.71|1833.21|1832.63|1832.29|681
1644481200000|2022-02-10 08:20:00|1833.14|1832.64|1832.68|1832.18|1833.46|1832.97|1832.66|1832.16|574
1644481500000|2022-02-10 08:25:00|1832.69|1832.19|1831.93|1831.43|1832.76|1832.28|1831.81|1831.31|682
1644481800000|2022-02-10 08:30:00|1831.94|1831.44|1830.67|1830.37|1832.3|1831.88|1830.54|1830.24|711
1644482100000|2022-02-10 08:35:00|1830.69|1830.39|1831.59|1831.09|1831.91|1831.41|1830.59|1830.2|675
1644482400000|2022-02-10 08:40:00|1831.58|1831.29|1831.13|1830.63|1831.94|1831.44|1831.04|1830.54|619
1644482700000|2022-02-10 08:45:00|1831.17|1830.67|1832.04|1831.54|1832.13|1831.63|1831.01|1830.61|579
1644483000000|2022-02-10 08:50:00|1832.01|1831.51|1832.2|1831.7|1832.78|1832.28|1831.91|1831.41|589
1644483300000|2022-02-10 08:55:00|1832.21|1831.71|1832.38|1831.88|1832.4|1831.9|1831.93|1831.47|442
1644483600000|2022-02-10 09:00:00|1832.37|1831.87|1832.94|1832.44|1833.11|1832.61|1831.99|1831.49|731
1644483900000|2022-02-10 09:05:00|1832.95|1832.45|1831.96|1831.46|1832.97|1832.47|1831.59|1831.09|741
1644484200000|2022-02-10 09:10:00|1831.97|1831.47|1831.86|1831.36|1832.25|1831.75|1831.3|1830.8|632
1644484500000|2022-02-10 09:15:00|1831.87|1831.37|1831.77|1831.27|1832.3|1831.8|1831.74|1831.24|544
1644484800000|2022-02-10 09:20:00|1831.78|1831.28|1831.37|1830.87|1831.82|1831.32|1831.23|1830.73|514
1644485100000|2022-02-10 09:25:00|1831.36|1830.86|1831.68|1831.18|1832.09|1831.59|1831.31|1830.81|473
1644485400000|2022-02-10 09:30:00|1831.67|1831.17|1831.54|1831.04|1831.78|1831.32|1831.14|1830.64|500
1644485700000|2022-02-10 09:35:00|1831.53|1831.03|1831.8|1831.3|1832.07|1831.57|1831.05|1830.65|500
1644486000000|2022-02-10 09:40:00|1831.79|1831.29|1831.67|1831.17|1832.33|1831.94|1831.64|1831.14|469
1644486300000|2022-02-10 09:45:00|1831.68|1831.18|1832.17|1831.67|1832.25|1831.75|1831.62|1831.12|376
1644486600000|2022-02-10 09:50:00|1832.18|1831.68|1832.62|1832.12|1832.64|1832.14|1832.17|1831.68|385
1644486900000|2022-02-10 09:55:00|1832.64|1832.14|1832.83|1832.33|1833.25|1832.75|1832.35|1831.93|481
1644487200000|2022-02-10 10:00:00|1832.84|1832.34|1832.99|1832.49|1833.13|1832.63|1832.4|1831.9|485
1644487500000|2022-02-10 10:05:00|1833|1832.5|1832.82|1832.32|1833.44|1832.94|1832.79|1832.29|532
1644487800000|2022-02-10 10:10:00|1832.8|1832.3|1833.01|1832.51|1833.03|1832.57|1832.37|1831.93|377
1644488100000|2022-02-10 10:15:00|1833.02|1832.52|1832.9|1832.4|1833.39|1832.89|1832.72|1832.29|417
1644488400000|2022-02-10 10:20:00|1832.89|1832.39|1832.93|1832.43|1833.15|1832.65|1832.62|1832.16|367
1644488700000|2022-02-10 10:25:00|1832.94|1832.44|1832.64|1832.14|1832.96|1832.64|1832.42|1831.92|363
1644489000000|2022-02-10 10:30:00|1832.65|1832.15|1832.83|1832.33|1833.16|1832.66|1832.4|1832|446
1644489300000|2022-02-10 10:35:00|1832.84|1832.34|1833.21|1832.71|1833.5|1833|1832.78|1832.28|382
1644489600000|2022-02-10 10:40:00|1833.22|1832.72|1833.53|1833.03|1833.59|1833.13|1833.21|1832.71|334
1644489900000|2022-02-10 10:45:00|1833.54|1833.04|1832.94|1832.44|1833.72|1833.22|1832.63|1832.13|390
1644490200000|2022-02-10 10:50:00|1832.93|1832.43|1833.41|1832.91|1833.64|1833.14|1832.93|1832.43|335
1644490500000|2022-02-10 10:55:00|1833.42|1832.92|1833.39|1832.89|1833.6|1833.12|1833.25|1832.75|371
1644490800000|2022-02-10 11:00:00|1833.37|1832.87|1833.86|1833.36|1833.96|1833.58|1833.24|1832.74|384
1644491100000|2022-02-10 11:05:00|1833.85|1833.35|1833.47|1832.97|1833.85|1833.35|1833.26|1832.76|289
1644491400000|2022-02-10 11:10:00|1833.48|1832.98|1833.09|1832.59|1833.48|1832.98|1832.97|1832.47|352
1644491700000|2022-02-10 11:15:00|1833.1|1832.6|1833.43|1832.93|1833.52|1833.09|1833.09|1832.59|388
1644492000000|2022-02-10 11:20:00|1833.44|1832.94|1833.65|1833.15|1833.72|1833.27|1833.32|1832.82|310
1644492300000|2022-02-10 11:25:00|1833.64|1833.14|1833.42|1832.92|1833.74|1833.24|1833.25|1832.75|320
1644492600000|2022-02-10 11:30:00|1833.43|1832.93|1833.41|1832.91|1833.48|1833|1833.2|1832.73|371
1644492900000|2022-02-10 11:35:00|1833.4|1832.9|1833.09|1832.59|1833.55|1833.09|1833.08|1832.58|275
1644493200000|2022-02-10 11:40:00|1833.08|1832.58|1833.1|1832.6|1833.23|1832.83|1832.88|1832.46|343
1644493500000|2022-02-10 11:45:00|1833.09|1832.59|1833.24|1832.74|1833.52|1833.02|1833.01|1832.51|370
1644493800000|2022-02-10 11:50:00|1833.23|1832.73|1833.28|1832.78|1833.32|1832.82|1833|1832.5|321
1644494100000|2022-02-10 11:55:00|1833.27|1832.77|1832.65|1832.15|1833.33|1832.83|1832.54|1832.04|414
1644494400000|2022-02-10 12:00:00|1832.64|1832.14|1832.79|1832.29|1833.05|1832.55|1832.59|1832.09|485
1644494700000|2022-02-10 12:05:00|1832.8|1832.3|1832.9|1832.4|1833.07|1832.57|1832.75|1832.25|506
1644495000000|2022-02-10 12:10:00|1832.91|1832.41|1832.88|1832.38|1833.09|1832.63|1832.75|1832.25|452
1644495300000|2022-02-10 12:15:00|1832.87|1832.37|1832.66|1832.16|1832.9|1832.4|1832.55|1832.05|434
1644495600000|2022-02-10 12:20:00|1832.67|1832.17|1831.64|1831.14|1832.68|1832.18|1831.26|1830.96|452
1644495900000|2022-02-10 12:25:00|1831.65|1831.15|1831.32|1830.82|1832.25|1831.75|1831.32|1830.82|596
1644496200000|2022-02-10 12:30:00|1831.33|1830.83|1831.46|1830.96|1831.68|1831.18|1830.85|1830.5|576
1644496500000|2022-02-10 12:35:00|1831.44|1830.94|1831.86|1831.36|1831.88|1831.4|1831.29|1830.79|527
1644496800000|2022-02-10 12:40:00|1831.87|1831.37|1832.07|1831.57|1832.17|1831.67|1831.57|1831.07|497
1644497100000|2022-02-10 12:45:00|1832.06|1831.56|1832.16|1831.66|1832.2|1831.76|1831.88|1831.4|433
1644497400000|2022-02-10 12:50:00|1832.08|1831.58|1831.84|1831.34|1832.19|1831.73|1831.58|1831.08|426
1644497700000|2022-02-10 12:55:00|1831.85|1831.35|1832.07|1831.57|1832.08|1831.58|1831.53|1831.11|446
1644498000000|2022-02-10 13:00:00|1832.1|1831.6|1832.7|1832.2|1832.97|1832.47|1831.97|1831.47|952
1644498300000|2022-02-10 13:05:00|1832.72|1832.22|1831.74|1831.24|1832.83|1832.33|1831.46|1831.09|754
1644498600000|2022-02-10 13:10:00|1831.81|1831.31|1831.04|1830.54|1831.94|1831.44|1830.92|1830.54|644
1644498900000|2022-02-10 13:15:00|1831.02|1830.52|1831.57|1831.07|1831.66|1831.16|1830.56|1830.08|839
1644499200000|2022-02-10 13:20:00|1831.64|1831.14|1830.55|1830.05|1831.73|1831.29|1830.33|1829.83|995
1644499500000|2022-02-10 13:25:00|1830.56|1830.06|1830.37|1829.87|1831.23|1830.75|1830.14|1829.64|890
1644499800000|2022-02-10 13:30:00|1830.38|1829.88|1824.66|1824.16|1830.38|1829.88|1821.88|1821.38|2210
1644500100000|2022-02-10 13:35:00|1824.71|1824.21|1829.01|1828.51|1829.51|1829.01|1823.13|1822.63|2106
1644500400000|2022-02-10 13:40:00|1829.27|1828.77|1831.25|1830.75|1837.53|1837.03|1828.63|1828.13|2142
1644500700000|2022-02-10 13:45:00|1831.23|1830.73|1828.38|1827.88|1832.38|1831.88|1827.6|1827.1|1938
1644501000000|2022-02-10 13:50:00|1828.18|1827.68|1829.54|1829.04|1831.2|1830.7|1827.74|1827.24|1831
1644501300000|2022-02-10 13:55:00|1829.52|1829.02|1830.72|1830.22|1832.51|1832.01|1829.09|1828.59|1650
1644501600000|2022-02-10 14:00:00|1830.73|1830.23|1829.19|1828.69|1830.73|1830.23|1827.6|1827.1|1784
1644501900000|2022-02-10 14:05:00|1829.16|1828.66|1828.47|1827.97|1829.91|1829.41|1827.2|1826.7|1647
1644502200000|2022-02-10 14:10:00|1828.07|1827.57|1830.04|1829.54|1830.41|1829.91|1827.01|1826.51|1588
1644502500000|2022-02-10 14:15:00|1830.02|1829.52|1828.34|1827.84|1830.21|1829.71|1827.96|1827.46|1381
1644502800000|2022-02-10 14:20:00|1828.31|1827.81|1828.29|1827.79|1829.48|1828.98|1828.05|1827.55|1301
1644503100000|2022-02-10 14:25:00|1828.3|1827.8|1826.66|1826.16|1829.66|1829.16|1825.56|1825.06|1413
1644503400000|2022-02-10 14:30:00|1826.67|1826.17|1828.9|1828.4|1828.98|1828.48|1825.94|1825.44|1712
1644503700000|2022-02-10 14:35:00|1828.88|1828.38|1831.14|1830.64|1831.54|1831.07|1828.72|1828.22|1593
1644504000000|2022-02-10 14:40:00|1831.02|1830.52|1831.95|1831.45|1832.55|1832.05|1830.75|1830.25|1694
1644504300000|2022-02-10 14:45:00|1831.93|1831.43|1832.62|1832.12|1834.33|1833.91|1831.8|1831.3|1705
1644504600000|2022-02-10 14:50:00|1832.63|1832.13|1832.34|1831.84|1834.35|1833.85|1831.79|1831.4|1580
1644504900000|2022-02-10 14:55:00|1832.31|1831.81|1831.77|1831.27|1833.62|1833.24|1830.91|1830.41|1362
1644505200000|2022-02-10 15:00:00|1831.78|1831.28|1833.66|1833.16|1833.82|1833.5|1830.47|1830.01|1638
1644505500000|2022-02-10 15:05:00|1833.65|1833.15|1836.06|1835.56|1836.6|1836.1|1833.02|1832.52|1709
1644505800000|2022-02-10 15:10:00|1836.07|1835.57|1834.73|1834.23|1836.26|1835.85|1834.28|1833.85|1638
1644506100000|2022-02-10 15:15:00|1834.72|1834.22|1833.69|1833.19|1834.91|1834.41|1832.71|1832.3|1537
1644506400000|2022-02-10 15:20:00|1833.72|1833.22|1834.34|1833.84|1834.99|1834.57|1832.69|1832.19|1337
1644506700000|2022-02-10 15:25:00|1834.33|1833.83|1836.07|1835.57|1836.23|1835.73|1833.8|1833.4|1317
1644507000000|2022-02-10 15:30:00|1836.06|1835.56|1836.4|1835.9|1837.3|1836.89|1836.04|1835.54|1401
1644507300000|2022-02-10 15:35:00|1836.43|1835.93|1839.05|1838.55|1839.74|1839.24|1836.37|1835.93|1554
1644507600000|2022-02-10 15:40:00|1839.04|1838.54|1840.7|1840.2|1840.87|1840.37|1838.9|1838.4|1487
1644507900000|2022-02-10 15:45:00|1840.68|1840.18|1840.12|1839.82|1840.75|1840.25|1838.86|1838.36|1307
1644508200000|2022-02-10 15:50:00|1840.11|1839.81|1837.08|1836.58|1840.24|1839.84|1836.83|1836.33|1458
1644508500000|2022-02-10 15:55:00|1837.07|1836.57|1835.88|1835.38|1837.65|1837.15|1835.85|1835.35|1359
1644508800000|2022-02-10 16:00:00|1835.9|1835.4|1837.57|1837.07|1837.64|1837.14|1835.64|1835.21|1314
1644509100000|2022-02-10 16:05:00|1837.61|1837.11|1838.99|1838.49|1839.03|1838.59|1837.46|1836.96|1288
1644509400000|2022-02-10 16:10:00|1839|1838.5|1839.06|1838.76|1840.37|1839.97|1838.5|1838|1293
1644509700000|2022-02-10 16:15:00|1839.04|1838.74|1839.82|1839.32|1840.53|1840.03|1838.32|1837.82|1328
1644510000000|2022-02-10 16:20:00|1839.81|1839.31|1839.71|1839.21|1840.13|1839.79|1838.75|1838.25|1213
1644510300000|2022-02-10 16:25:00|1839.72|1839.22|1840.01|1839.51|1840.16|1839.66|1839.01|1838.51|1149
1644510600000|2022-02-10 16:30:00|1839.98|1839.48|1839.41|1838.91|1840.59|1840.09|1839.07|1838.57|1036
1644510900000|2022-02-10 16:35:00|1839.4|1838.9|1838.73|1838.23|1839.81|1839.31|1838.45|1837.95|957
1644511200000|2022-02-10 16:40:00|1838.72|1838.22|1840.56|1840.06|1840.58|1840.08|1838.02|1837.52|996
1644511500000|2022-02-10 16:45:00|1840.54|1840.04|1840.64|1840.14|1840.86|1840.43|1840.26|1839.76|966
1644511800000|2022-02-10 16:50:00|1840.67|1840.17|1841.4|1840.9|1841.65|1841.15|1839.78|1839.33|958
1644512100000|2022-02-10 16:55:00|1841.46|1840.96|1841.88|1841.38|1842.24|1841.75|1841.3|1840.91|1019
1644512400000|2022-02-10 17:00:00|1841.9|1841.4|1840.55|1840.05|1842.06|1841.56|1840.5|1840|969
1644512700000|2022-02-10 17:05:00|1840.57|1840.07|1840.1|1839.6|1840.83|1840.33|1840.02|1839.52|848
1644513000000|2022-02-10 17:10:00|1840.09|1839.59|1840.03|1839.53|1840.5|1840|1839.86|1839.38|704
1644513300000|2022-02-10 17:15:00|1840.02|1839.52|1840.34|1839.84|1840.55|1840.11|1839.72|1839.22|801
1644513600000|2022-02-10 17:20:00|1840.36|1839.86|1839.13|1838.63|1840.5|1840.11|1839.01|1838.51|681
1644513900000|2022-02-10 17:25:00|1839.09|1838.59|1839.15|1838.65|1839.62|1839.12|1838.97|1838.53|609
1644514200000|2022-02-10 17:30:00|1839.14|1838.64|1839.03|1838.53|1839.56|1839.06|1838.36|1837.86|697
1644514500000|2022-02-10 17:35:00|1839.05|1838.55|1839.14|1838.64|1839.37|1838.88|1838.78|1838.28|589
1644514800000|2022-02-10 17:40:00|1839.13|1838.63|1839.41|1838.91|1839.74|1839.24|1838.8|1838.4|683
1644515100000|2022-02-10 17:45:00|1839.43|1838.93|1833.94|1833.64|1839.44|1838.94|1833.24|1832.92|1795
1644515400000|2022-02-10 17:50:00|1833.93|1833.63|1833.96|1833.46|1834.84|1834.34|1832.31|1831.81|1860
1644515700000|2022-02-10 17:55:00|1833.93|1833.43|1835.53|1835.03|1835.64|1835.16|1833.41|1832.91|1607
1644516000000|2022-02-10 18:00:00|1835.55|1835.05|1836.85|1836.35|1837.01|1836.51|1833.77|1833.27|1682
1644516300000|2022-02-10 18:05:00|1836.81|1836.31|1836.07|1835.57|1838.02|1837.52|1835.23|1834.73|1733
1644516600000|2022-02-10 18:10:00|1836.08|1835.58|1835.53|1835.03|1836.82|1836.32|1835.46|1834.96|1533
1644516900000|2022-02-10 18:15:00|1835.56|1835.06|1836.31|1835.81|1836.43|1835.93|1834.64|1834.14|1389
1644517200000|2022-02-10 18:20:00|1836.36|1835.86|1837.15|1836.65|1837.59|1837.09|1835.63|1835.13|1285
1644517500000|2022-02-10 18:25:00|1837.17|1836.67|1836.53|1836.03|1837.31|1836.81|1836.27|1835.77|1193
1644517800000|2022-02-10 18:30:00|1836.45|1835.95|1836.04|1835.54|1837.23|1836.73|1835.55|1835.05|1067
1644518100000|2022-02-10 18:35:00|1835.99|1835.49|1836.52|1836.02|1836.52|1836.02|1835.08|1834.58|1204
1644518400000|2022-02-10 18:40:00|1836.48|1835.98|1836.18|1835.68|1836.69|1836.19|1835.97|1835.47|1111
1644518700000|2022-02-10 18:45:00|1836.19|1835.69|1835.45|1834.95|1836.28|1835.78|1835.23|1834.73|881
1644519000000|2022-02-10 18:50:00|1835.47|1834.97|1836.25|1835.75|1836.33|1835.83|1834.92|1834.42|858
1644519300000|2022-02-10 18:55:00|1836.24|1835.74|1835.66|1835.16|1836.25|1835.75|1835.22|1834.75|931
1644519600000|2022-02-10 19:00:00|1835.65|1835.15|1835.42|1834.92|1836.17|1835.67|1835.42|1834.92|806
1644519900000|2022-02-10 19:05:00|1835.43|1834.93|1835.62|1835.12|1835.76|1835.26|1834.95|1834.45|885
1644520200000|2022-02-10 19:10:00|1835.61|1835.11|1833.81|1833.31|1835.66|1835.16|1833.65|1833.15|822
1644520500000|2022-02-10 19:15:00|1833.85|1833.35|1832.5|1832|1834.12|1833.62|1832.1|1831.6|1190
1644520800000|2022-02-10 19:20:00|1832.49|1831.99|1832.45|1831.95|1833.15|1832.65|1832.18|1831.68|923
1644521100000|2022-02-10 19:25:00|1832.46|1831.96|1832.73|1832.23|1833.22|1832.72|1832.42|1831.92|867
1644521400000|2022-02-10 19:30:00|1832.75|1832.25|1832.52|1832.02|1833.3|1832.8|1832.13|1831.63|890
1644521700000|2022-02-10 19:35:00|1832.54|1832.04|1832.13|1831.63|1832.98|1832.48|1831.68|1831.18|890
1644522000000|2022-02-10 19:40:00|1832.12|1831.62|1830.54|1830.04|1832.24|1831.74|1830.46|1829.96|988
1644522300000|2022-02-10 19:45:00|1830.49|1829.99|1830.8|1830.3|1831.34|1830.84|1830.46|1829.96|1005
1644522600000|2022-02-10 19:50:00|1830.82|1830.32|1830.08|1829.58|1830.84|1830.34|1829.85|1829.35|973
1644522900000|2022-02-10 19:55:00|1830.09|1829.59|1830.05|1829.55|1830.39|1829.89|1829.08|1828.64|1113
1644523200000|2022-02-10 20:00:00|1830.09|1829.59|1829.43|1828.93|1830.25|1829.75|1828.59|1828.09|1271
1644523500000|2022-02-10 20:05:00|1829.44|1828.94|1828.87|1828.37|1829.68|1829.18|1828.75|1828.25|1126
1644523800000|2022-02-10 20:10:00|1828.94|1828.44|1829.86|1829.36|1830.21|1829.71|1828.75|1828.25|987
1644524100000|2022-02-10 20:15:00|1829.88|1829.38|1829.78|1829.28|1830.59|1830.09|1829.76|1829.26|872
1644524400000|2022-02-10 20:20:00|1829.77|1829.27|1829.93|1829.43|1830.33|1829.83|1829.7|1829.23|791
1644524700000|2022-02-10 20:25:00|1829.94|1829.44|1829.35|1828.85|1830.07|1829.57|1829.28|1828.78|887
1644525000000|2022-02-10 20:30:00|1829.4|1828.9|1829.26|1828.76|1830.2|1829.7|1828.92|1828.42|876
1644525300000|2022-02-10 20:35:00|1829.27|1828.77|1828.63|1828.13|1829.5|1829|1828.52|1828.02|806
1644525600000|2022-02-10 20:40:00|1828.67|1828.17|1827.35|1826.85|1828.7|1828.2|1827.01|1826.51|1004
1644525900000|2022-02-10 20:45:00|1827.33|1826.83|1827.3|1826.8|1827.83|1827.33|1827.03|1826.53|1007
1644526200000|2022-02-10 20:50:00|1827.31|1826.81|1827.4|1826.9|1827.96|1827.46|1827.03|1826.6|1037
1644526500000|2022-02-10 20:55:00|1827.42|1826.92|1827.45|1826.95|1827.76|1827.31|1826.77|1826.42|1076
1644526800000|2022-02-10 21:00:00|1827.44|1826.94|1827.31|1826.81|1827.89|1827.39|1826.93|1826.43|880
1644527100000|2022-02-10 21:05:00|1827.3|1826.8|1827.84|1827.34|1827.93|1827.49|1827.17|1826.67|661
1644527400000|2022-02-10 21:10:00|1827.8|1827.3|1827.2|1826.7|1827.91|1827.41|1827.02|1826.52|564
1644527700000|2022-02-10 21:15:00|1827.21|1826.71|1826.9|1826.4|1827.23|1826.73|1826.76|1826.26|428
1644528000000|2022-02-10 21:20:00|1826.83|1826.33|1826.49|1825.99|1827.06|1826.56|1826.37|1825.87|416
1644528300000|2022-02-10 21:25:00|1826.47|1825.97|1826.4|1825.9|1826.63|1826.16|1825.91|1825.41|558
1644528600000|2022-02-10 21:30:00|1826.42|1825.92|1826.5|1826|1826.69|1826.19|1826.22|1825.72|493
1644528900000|2022-02-10 21:35:00|1826.48|1825.98|1826.8|1826.3|1826.89|1826.39|1826.41|1825.91|447
1644529200000|2022-02-10 21:40:00|1826.78|1826.28|1827.24|1826.74|1827.52|1827.02|1826.66|1826.16|361
1644529500000|2022-02-10 21:45:00|1827.23|1826.73|1827.51|1827.01|1827.85|1827.35|1827.18|1826.68|400
1644529800000|2022-02-10 21:50:00|1827.49|1826.99|1827.06|1826.56|1827.58|1827.08|1827.06|1826.56|339
1644530100000|2022-02-10 21:55:00|1827.07|1826.57|1827.08|1826.58|1827.31|1826.81|1826.69|1826.19|311
1644534000000|2022-02-10 23:00:00|1826.86|1826.36|1827.63|1827.13|1827.71|1827.21|1826.8|1826.3|515
1644534300000|2022-02-10 23:05:00|1827.78|1827.28|1827.98|1827.48|1828.22|1827.72|1827.36|1826.86|401
1644534600000|2022-02-10 23:10:00|1828.01|1827.51|1827.75|1827.25|1828.34|1827.84|1827.44|1826.94|433
1644534900000|2022-02-10 23:15:00|1827.74|1827.24|1827.21|1826.71|1828.07|1827.57|1827.09|1826.59|465
1644535200000|2022-02-10 23:20:00|1827.19|1826.69|1827.57|1827.07|1827.6|1827.1|1826.76|1826.26|480
1644535500000|2022-02-10 23:25:00|1827.58|1827.08|1826.99|1826.49|1827.74|1827.24|1826.93|1826.43|408
1644535800000|2022-02-10 23:30:00|1826.98|1826.48|1826.84|1826.34|1827.33|1826.83|1826.5|1826|473
1644536100000|2022-02-10 23:35:00|1826.83|1826.33|1827.24|1826.74|1827.39|1826.89|1826.83|1826.33|310
1644536400000|2022-02-10 23:40:00|1827.23|1826.73|1827.82|1827.32|1827.82|1827.32|1827.13|1826.63|397
1644536700000|2022-02-10 23:45:00|1827.83|1827.33|1827.85|1827.35|1827.93|1827.43|1827.21|1826.71|361
1644537000000|2022-02-10 23:50:00|1827.84|1827.34|1827.58|1827.08|1828.04|1827.54|1827.51|1827.01|236
1644537300000|2022-02-10 23:55:00|1827.57|1827.07|1827.12|1826.62|1827.68|1827.18|1827.05|1826.55|300
1644537600000|2022-02-11 00:00:00|1827.16|1826.66|1826.91|1826.41|1827.52|1827.02|1826.72|1826.22|446
1644537900000|2022-02-11 00:05:00|1826.93|1826.43|1827.26|1826.76|1827.31|1826.81|1826.84|1826.34|321
1644538200000|2022-02-11 00:10:00|1827.13|1826.83|1827|1826.5|1827.54|1827.04|1826.81|1826.31|381
1644538500000|2022-02-11 00:15:00|1827.03|1826.53|1826.66|1826.16|1827.03|1826.53|1826.45|1825.95|324
1644538800000|2022-02-11 00:20:00|1826.67|1826.17|1825.45|1824.95|1826.68|1826.18|1825.34|1824.84|591
1644539100000|2022-02-11 00:25:00|1825.46|1824.96|1825.27|1824.77|1825.55|1825.05|1825.06|1824.56|470
1644539400000|2022-02-11 00:30:00|1825.26|1824.76|1825.5|1825|1825.6|1825.1|1825.14|1824.64|478
1644539700000|2022-02-11 00:35:00|1825.51|1825.01|1825.61|1825.11|1826.08|1825.58|1825.4|1824.9|388
1644540000000|2022-02-11 00:40:00|1825.57|1825.07|1825.54|1825.04|1826.05|1825.64|1825.39|1824.89|387
1644540300000|2022-02-11 00:45:00|1825.53|1825.03|1826.13|1825.63|1826.21|1825.71|1825.37|1824.87|526
1644540600000|2022-02-11 00:50:00|1826.11|1825.61|1826.09|1825.59|1826.39|1825.89|1825.81|1825.31|399
1644540900000|2022-02-11 00:55:00|1826.13|1825.63|1826.44|1825.94|1826.44|1825.94|1825.92|1825.42|419
1644541200000|2022-02-11 01:00:00|1826.36|1825.86|1824.95|1824.45|1826.36|1825.86|1824.37|1824.04|1159
1644541500000|2022-02-11 01:05:00|1824.96|1824.46|1825.34|1824.84|1825.87|1825.37|1824.4|1823.9|872
1644541800000|2022-02-11 01:10:00|1825.32|1824.82|1824.43|1823.93|1825.47|1824.97|1824.43|1823.93|865
1644542100000|2022-02-11 01:15:00|1824.46|1823.96|1825.45|1824.95|1825.97|1825.47|1824.43|1823.93|856
1644542400000|2022-02-11 01:20:00|1825.44|1824.94|1825.24|1824.74|1825.84|1825.34|1825.14|1824.64|724
1644542700000|2022-02-11 01:25:00|1825.23|1824.73|1824.23|1823.73|1825.43|1824.93|1824.21|1823.71|548
1644543000000|2022-02-11 01:30:00|1824.26|1823.76|1824.91|1824.41|1825|1824.5|1824.04|1823.54|912
1644543300000|2022-02-11 01:35:00|1824.9|1824.4|1825.34|1824.84|1825.52|1825.02|1824.82|1824.32|572
1644543600000|2022-02-11 01:40:00|1825.37|1824.87|1826|1825.5|1826.29|1825.79|1825.29|1824.79|737
1644543900000|2022-02-11 01:45:00|1825.99|1825.49|1825.56|1825.06|1826.16|1825.66|1825.44|1824.94|566
1644544200000|2022-02-11 01:50:00|1825.57|1825.07|1826.11|1825.61|1826.28|1825.78|1825.44|1824.94|456
1644544500000|2022-02-11 01:55:00|1826.1|1825.6|1826.04|1825.54|1826.37|1825.87|1826.02|1825.52|482
1644544800000|2022-02-11 02:00:00|1826.06|1825.56|1825.88|1825.38|1826.32|1825.82|1825.63|1825.13|595
1644545100000|2022-02-11 02:05:00|1825.89|1825.39|1825.68|1825.18|1826.04|1825.54|1825.64|1825.14|435
1644545400000|2022-02-11 02:10:00|1825.67|1825.17|1825.65|1825.15|1825.75|1825.25|1825.21|1824.71|587
1644545700000|2022-02-11 02:15:00|1825.67|1825.17|1825.78|1825.28|1826.17|1825.67|1825.62|1825.12|390
1644546000000|2022-02-11 02:20:00|1825.77|1825.27|1825.83|1825.33|1826.04|1825.54|1825.65|1825.15|287
1644546300000|2022-02-11 02:25:00|1825.82|1825.32|1825.94|1825.44|1826.13|1825.63|1825.74|1825.24|287
1644546600000|2022-02-11 02:30:00|1825.92|1825.42|1826.2|1825.9|1826.23|1825.91|1825.59|1825.09|613
1644546900000|2022-02-11 02:35:00|1826.18|1825.88|1826.8|1826.3|1826.86|1826.36|1826.14|1825.67|434
1644547200000|2022-02-11 02:40:00|1826.83|1826.33|1826.46|1825.96|1826.91|1826.41|1826.36|1825.86|358
1644547500000|2022-02-11 02:45:00|1826.42|1825.92|1826.79|1826.29|1826.86|1826.36|1826.34|1825.84|452
1644547800000|2022-02-11 02:50:00|1826.83|1826.33|1826.87|1826.37|1826.95|1826.45|1826.66|1826.16|440
1644548100000|2022-02-11 02:55:00|1826.88|1826.38|1827.06|1826.56|1827.3|1826.87|1826.79|1826.29|582
1644548400000|2022-02-11 03:00:00|1827.07|1826.57|1826.26|1825.76|1827.08|1826.58|1826.15|1825.65|534
1644548700000|2022-02-11 03:05:00|1826.27|1825.77|1826.1|1825.6|1826.4|1825.97|1825.92|1825.42|406
1644549000000|2022-02-11 03:10:00|1826.16|1825.66|1826.32|1825.82|1826.81|1826.31|1826.16|1825.66|378
1644549300000|2022-02-11 03:15:00|1826.31|1825.81|1825.96|1825.46|1826.56|1826.06|1825.95|1825.45|313
1644549600000|2022-02-11 03:20:00|1825.95|1825.45|1825.93|1825.43|1826.21|1825.79|1825.83|1825.33|280
1644549900000|2022-02-11 03:25:00|1825.91|1825.41|1826.14|1825.64|1826.24|1825.74|1825.87|1825.37|241
1644550200000|2022-02-11 03:30:00|1826.15|1825.65|1825.9|1825.4|1826.26|1825.76|1825.9|1825.4|273
1644550500000|2022-02-11 03:35:00|1825.86|1825.36|1825.58|1825.08|1826.05|1825.55|1825.44|1824.94|369
1644550800000|2022-02-11 03:40:00|1825.59|1825.09|1825.59|1825.09|1825.65|1825.15|1825.43|1824.93|195
1644551100000|2022-02-11 03:45:00|1825.58|1825.08|1825.68|1825.18|1825.71|1825.32|1825.24|1824.74|346
1644551400000|2022-02-11 03:50:00|1825.69|1825.19|1825.81|1825.31|1825.95|1825.45|1825.56|1825.12|361
1644551700000|2022-02-11 03:55:00|1825.83|1825.33|1825.28|1824.78|1825.83|1825.33|1825.24|1824.74|376
1644552000000|2022-02-11 04:00:00|1825.29|1824.79|1824.92|1824.42|1825.35|1824.85|1824.9|1824.4|279
1644552300000|2022-02-11 04:05:00|1824.91|1824.41|1824.94|1824.44|1825.32|1824.82|1824.68|1824.18|385
1644552600000|2022-02-11 04:10:00|1824.95|1824.45|1824.42|1823.92|1824.95|1824.45|1824.3|1823.8|291
1644552900000|2022-02-11 04:15:00|1824.41|1823.91|1824.26|1823.76|1824.41|1823.91|1824.02|1823.52|430
1644553200000|2022-02-11 04:20:00|1824.29|1823.79|1823.78|1823.28|1824.29|1823.79|1823.62|1823.12|473
1644553500000|2022-02-11 04:25:00|1823.79|1823.29|1823.6|1823.1|1824.17|1823.67|1823.54|1823.04|493
1644553800000|2022-02-11 04:30:00|1823.58|1823.08|1824.93|1824.43|1824.94|1824.45|1823.42|1822.92|468
1644554100000|2022-02-11 04:35:00|1824.89|1824.39|1825.08|1824.58|1825.54|1825.05|1824.85|1824.38|587
1644554400000|2022-02-11 04:40:00|1825.06|1824.56|1825.12|1824.62|1825.49|1825.01|1824.99|1824.49|426
1644554700000|2022-02-11 04:45:00|1825.11|1824.61|1824.63|1824.13|1825.15|1824.65|1824.53|1824.03|467
1644555000000|2022-02-11 04:50:00|1824.64|1824.14|1823.65|1823.15|1824.64|1824.14|1823.45|1822.95|608
1644555300000|2022-02-11 04:55:00|1823.66|1823.16|1824.49|1823.99|1824.55|1824.05|1823.4|1823.01|406
1644555600000|2022-02-11 05:00:00|1824.48|1823.98|1824.68|1824.18|1824.79|1824.29|1824.25|1823.75|428
1644555900000|2022-02-11 05:05:00|1824.67|1824.17|1825.05|1824.55|1825.11|1824.61|1824.42|1823.92|414
1644556200000|2022-02-11 05:10:00|1825.04|1824.54|1825.4|1824.9|1825.41|1824.91|1824.9|1824.42|434
1644556500000|2022-02-11 05:15:00|1825.41|1824.91|1825.43|1824.93|1825.5|1825|1824.76|1824.38|431
1644556800000|2022-02-11 05:20:00|1825.44|1824.94|1825.2|1824.7|1825.48|1824.98|1824.82|1824.41|343
1644557100000|2022-02-11 05:25:00|1825.21|1824.71|1825.42|1824.92|1825.67|1825.17|1824.92|1824.42|410
1644557400000|2022-02-11 05:30:00|1825.43|1824.93|1824.81|1824.31|1825.43|1825.03|1824.72|1824.22|513
1644557700000|2022-02-11 05:35:00|1824.79|1824.29|1824.18|1823.68|1824.8|1824.3|1824.08|1823.58|454
1644558000000|2022-02-11 05:40:00|1824.14|1823.64|1824.31|1823.81|1824.54|1824.04|1823.99|1823.54|416
1644558300000|2022-02-11 05:45:00|1824.29|1823.79|1824.62|1824.12|1824.63|1824.13|1824.06|1823.56|417
1644558600000|2022-02-11 05:50:00|1824.61|1824.11|1824.31|1823.81|1824.63|1824.13|1824.19|1823.69|327
1644558900000|2022-02-11 05:55:00|1824.32|1823.82|1824.85|1824.35|1824.88|1824.38|1824.12|1823.71|464
1644559200000|2022-02-11 06:00:00|1824.86|1824.36|1824.63|1824.13|1824.95|1824.45|1824.42|1823.92|462
1644559500000|2022-02-11 06:05:00|1824.62|1824.12|1824.55|1824.05|1824.79|1824.29|1824.1|1823.6|577
1644559800000|2022-02-11 06:10:00|1824.58|1824.08|1824.33|1823.83|1824.6|1824.1|1823.77|1823.35|628
1644560100000|2022-02-11 06:15:00|1824.32|1823.82|1824.27|1823.77|1824.55|1824.05|1823.93|1823.43|451
1644560400000|2022-02-11 06:20:00|1824.26|1823.76|1824.31|1823.81|1824.5|1824|1824.04|1823.54|488
1644560700000|2022-02-11 06:25:00|1824.32|1823.82|1823.43|1822.93|1824.33|1823.89|1822.84|1822.34|699
1644561000000|2022-02-11 06:30:00|1823.41|1822.91|1823.2|1822.7|1824.06|1823.56|1823.14|1822.64|649
1644561300000|2022-02-11 06:35:00|1823.21|1822.71|1823.13|1822.63|1823.31|1822.81|1822.47|1821.97|733
1644561600000|2022-02-11 06:40:00|1823.12|1822.62|1822.79|1822.29|1823.41|1822.91|1822.3|1821.8|800
1644561900000|2022-02-11 06:45:00|1822.8|1822.3|1822.9|1822.4|1823.6|1823.1|1822.8|1822.3|596
1644562200000|2022-02-11 06:50:00|1822.93|1822.43|1823.12|1822.62|1823.14|1822.64|1822.43|1821.93|480
1644562500000|2022-02-11 06:55:00|1823.14|1822.64|1823.26|1822.76|1823.6|1823.1|1823.03|1822.53|540
1644562800000|2022-02-11 07:00:00|1823.24|1822.74|1822.52|1822.02|1823.58|1823.08|1822.23|1821.73|914
1644563100000|2022-02-11 07:05:00|1822.51|1822.01|1823.14|1822.64|1823.24|1822.74|1822.14|1821.64|742
1644563400000|2022-02-11 07:10:00|1823.13|1822.63|1823.83|1823.33|1824.11|1823.61|1823.08|1822.6|832
1644563700000|2022-02-11 07:15:00|1823.84|1823.34|1822.82|1822.32|1824.14|1823.73|1822.38|1821.88|919
1644564000000|2022-02-11 07:20:00|1822.86|1822.36|1823.46|1822.96|1823.5|1823|1821.08|1820.78|1127
1644564300000|2022-02-11 07:25:00|1823.45|1822.95|1824.13|1823.63|1824.34|1823.84|1822.9|1822.53|846
1644564600000|2022-02-11 07:30:00|1824.14|1823.64|1824.55|1824.05|1824.9|1824.4|1823.82|1823.32|756
1644564900000|2022-02-11 07:35:00|1824.56|1824.06|1823.99|1823.49|1824.91|1824.41|1823.73|1823.23|718
1644565200000|2022-02-11 07:40:00|1823.98|1823.48|1824.93|1824.43|1824.93|1824.43|1823.88|1823.38|855
1644565500000|2022-02-11 07:45:00|1824.92|1824.42|1825.07|1824.57|1825.11|1824.7|1824.52|1824.02|823
1644565800000|2022-02-11 07:50:00|1825.11|1824.61|1825.72|1825.42|1826.51|1826.18|1824.95|1824.45|811
1644566100000|2022-02-11 07:55:00|1825.74|1825.44|1826.39|1826.09|1826.51|1826.09|1825.44|1825.04|854
1644566400000|2022-02-11 08:00:00|1826.36|1826.06|1826.23|1825.73|1826.5|1826.19|1825.5|1825.09|1193
1644566700000|2022-02-11 08:05:00|1826.13|1825.83|1827.1|1826.6|1827.56|1827.06|1825.8|1825.43|1189
1644567000000|2022-02-11 08:10:00|1827.01|1826.51|1827.15|1826.65|1827.92|1827.42|1826.86|1826.48|950
1644567300000|2022-02-11 08:15:00|1827.21|1826.71|1826.99|1826.49|1827.25|1826.75|1826.5|1826|761
1644567600000|2022-02-11 08:20:00|1827|1826.5|1826.47|1825.97|1827.6|1827.1|1826.16|1825.74|795
1644567900000|2022-02-11 08:25:00|1826.49|1825.99|1826.98|1826.48|1826.98|1826.49|1826.19|1825.78|610
1644568200000|2022-02-11 08:30:00|1826.99|1826.49|1826.97|1826.47|1827.47|1827.02|1826.53|1826.05|819
1644568500000|2022-02-11 08:35:00|1826.96|1826.46|1827.01|1826.51|1827.43|1827.07|1826.73|1826.23|707
1644568800000|2022-02-11 08:40:00|1827.04|1826.54|1826.26|1825.76|1827.15|1826.65|1826.24|1825.74|745
1644569100000|2022-02-11 08:45:00|1826.27|1825.77|1826.73|1826.23|1826.93|1826.54|1826.2|1825.75|520
1644569400000|2022-02-11 08:50:00|1826.74|1826.24|1827.22|1826.72|1827.29|1826.89|1826.55|1826.13|474
1644569700000|2022-02-11 08:55:00|1827.2|1826.7|1826.85|1826.35|1827.85|1827.49|1826.69|1826.26|780
1644570000000|2022-02-11 09:00:00|1826.82|1826.32|1827.18|1826.68|1827.6|1827.1|1826.67|1826.26|682
1644570300000|2022-02-11 09:05:00|1827.15|1826.65|1827.24|1826.74|1827.59|1827.11|1827|1826.5|545
1644570600000|2022-02-11 09:10:00|1827.25|1826.75|1827.16|1826.66|1827.52|1827.03|1826.69|1826.3|675
1644570900000|2022-02-11 09:15:00|1827.17|1826.67|1827.13|1826.63|1827.54|1827.04|1826.74|1826.32|660
1644571200000|2022-02-11 09:20:00|1827.17|1826.67|1826.77|1826.27|1827.48|1827.16|1826.62|1826.2|603
1644571500000|2022-02-11 09:25:00|1826.76|1826.26|1827.18|1826.68|1827.2|1826.77|1826.68|1826.18|481
1644571800000|2022-02-11 09:30:00|1827.17|1826.67|1827.35|1826.85|1827.44|1826.94|1826.83|1826.33|521
1644572100000|2022-02-11 09:35:00|1827.34|1826.84|1826.27|1825.77|1827.37|1826.87|1826.14|1825.64|548
1644572400000|2022-02-11 09:40:00|1826.28|1825.78|1825.93|1825.43|1826.28|1825.78|1825.48|1824.98|667
1644572700000|2022-02-11 09:45:00|1825.95|1825.45|1825.83|1825.33|1826.19|1825.69|1825.7|1825.2|395
1644573000000|2022-02-11 09:50:00|1825.84|1825.34|1826.6|1826.1|1826.65|1826.23|1825.78|1825.28|564
1644573300000|2022-02-11 09:55:00|1826.61|1826.11|1826.3|1825.8|1826.89|1826.48|1826.3|1825.8|602
1644573600000|2022-02-11 10:00:00|1826.31|1825.81|1825.98|1825.48|1826.48|1826.1|1825.91|1825.41|546
1644573900000|2022-02-11 10:05:00|1825.97|1825.47|1825.96|1825.46|1825.98|1825.48|1825.39|1824.97|413
1644574200000|2022-02-11 10:10:00|1825.97|1825.47|1826.15|1825.65|1826.17|1825.67|1825.83|1825.39|404
1644574500000|2022-02-11 10:15:00|1826.14|1825.64|1826.34|1825.84|1826.47|1825.97|1826.02|1825.52|360
1644574800000|2022-02-11 10:20:00|1826.35|1825.85|1826.85|1826.35|1827.01|1826.51|1826.3|1825.8|422
1644575100000|2022-02-11 10:25:00|1826.87|1826.37|1826.35|1825.85|1827|1826.57|1826.02|1825.57|399
1644575400000|2022-02-11 10:30:00|1826.36|1825.86|1826.75|1826.25|1826.85|1826.41|1826.32|1825.86|477
1644575700000|2022-02-11 10:35:00|1826.74|1826.24|1827.99|1827.49|1828.13|1827.63|1826.74|1826.24|469
1644576000000|2022-02-11 10:40:00|1827.98|1827.48|1827.39|1826.89|1827.99|1827.53|1826.93|1826.43|454
1644576300000|2022-02-11 10:45:00|1827.44|1826.94|1826.72|1826.22|1827.72|1827.22|1826.7|1826.2|454
1644576600000|2022-02-11 10:50:00|1826.74|1826.24|1826.42|1825.92|1827.06|1826.56|1826.32|1825.82|460
1644576900000|2022-02-11 10:55:00|1826.46|1825.96|1826.4|1825.9|1826.69|1826.19|1826.31|1825.81|535
1644577200000|2022-02-11 11:00:00|1826.41|1825.91|1826.28|1825.78|1826.61|1826.11|1826.22|1825.72|414
1644577500000|2022-02-11 11:05:00|1826.27|1825.77|1826.29|1825.79|1826.51|1826.01|1825.9|1825.4|464
1644577800000|2022-02-11 11:10:00|1826.3|1825.8|1825.74|1825.24|1826.4|1825.9|1825.57|1825.07|483
1644578100000|2022-02-11 11:15:00|1825.79|1825.29|1826.48|1825.98|1826.62|1826.12|1825.79|1825.29|489
1644578400000|2022-02-11 11:20:00|1826.47|1825.97|1826.34|1825.84|1826.82|1826.32|1826.26|1825.76|403
1644578700000|2022-02-11 11:25:00|1826.32|1825.82|1826.44|1826.14|1826.98|1826.48|1826.27|1825.77|395
1644579000000|2022-02-11 11:30:00|1826.42|1826.12|1826.2|1825.7|1826.77|1826.31|1826.03|1825.53|415
1644579300000|2022-02-11 11:35:00|1826.19|1825.69|1826.82|1826.32|1826.87|1826.37|1826.18|1825.68|435
1644579600000|2022-02-11 11:40:00|1826.8|1826.3|1826.81|1826.31|1827.15|1826.65|1826.54|1826.04|423
1644579900000|2022-02-11 11:45:00|1826.8|1826.3|1827.75|1827.25|1827.96|1827.46|1826.77|1826.27|584
1644580200000|2022-02-11 11:50:00|1827.76|1827.26|1826.8|1826.3|1827.85|1827.35|1826.76|1826.26|529
1644580500000|2022-02-11 11:55:00|1826.81|1826.31|1827.56|1827.06|1827.56|1827.06|1826.78|1826.28|561
1644580800000|2022-02-11 12:00:00|1827.55|1827.05|1826.45|1825.95|1827.57|1827.07|1825.9|1825.49|678
1644581100000|2022-02-11 12:05:00|1826.48|1825.98|1827.52|1827.02|1827.65|1827.15|1826.34|1825.84|601
1644581400000|2022-02-11 12:10:00|1827.53|1827.03|1828.36|1828.06|1828.58|1828.08|1827.25|1826.75|668
1644581700000|2022-02-11 12:15:00|1828.35|1828.05|1829.39|1828.89|1829.53|1829.03|1828.24|1827.8|763
1644582000000|2022-02-11 12:20:00|1829.41|1828.91|1829.34|1828.84|1829.53|1829.03|1828.7|1828.2|751
1644582300000|2022-02-11 12:25:00|1829.33|1828.83|1831.64|1831.14|1831.72|1831.22|1829.3|1828.8|1081
1644582600000|2022-02-11 12:30:00|1831.55|1831.05|1830.2|1829.7|1831.55|1831.05|1830.18|1829.68|810
1644582900000|2022-02-11 12:35:00|1830.21|1829.71|1831.85|1831.35|1831.95|1831.45|1829.92|1829.42|829
1644583200000|2022-02-11 12:40:00|1831.75|1831.25|1830.3|1829.8|1831.75|1831.25|1829.83|1829.33|815
1644583500000|2022-02-11 12:45:00|1830.29|1829.79|1831.22|1830.72|1831.31|1830.81|1830.23|1829.73|623
1644583800000|2022-02-11 12:50:00|1831.18|1830.68|1830.74|1830.24|1831.24|1830.79|1829.7|1829.26|602
1644584100000|2022-02-11 12:55:00|1830.76|1830.26|1830.75|1830.25|1831.27|1830.77|1830.63|1830.13|584
1644584400000|2022-02-11 13:00:00|1830.82|1830.32|1831.97|1831.67|1832.12|1831.68|1830.76|1830.27|1180
1644584700000|2022-02-11 13:05:00|1831.98|1831.68|1831.3|1831|1832.43|1832|1831.19|1830.78|1046
1644585000000|2022-02-11 13:10:00|1831.31|1831.01|1833.49|1832.99|1833.58|1833.13|1831.23|1830.79|959
1644585300000|2022-02-11 13:15:00|1833.5|1833|1832.87|1832.37|1833.64|1833.14|1831.93|1831.43|1023
1644585600000|2022-02-11 13:20:00|1832.85|1832.35|1830.36|1829.86|1833.57|1833.07|1830.33|1829.83|1366
1644585900000|2022-02-11 13:25:00|1830.37|1829.87|1829.07|1828.57|1830.37|1829.87|1828.08|1827.58|1276
1644586200000|2022-02-11 13:30:00|1829|1828.5|1828.63|1828.13|1829.08|1828.65|1828.09|1827.79|1119
1644586500000|2022-02-11 13:35:00|1828.64|1828.14|1827.92|1827.42|1829.15|1828.65|1827.84|1827.41|990
1644586800000|2022-02-11 13:40:00|1827.93|1827.43|1826.86|1826.36|1828.1|1827.6|1826.8|1826.3|1065
1644587100000|2022-02-11 13:45:00|1826.87|1826.37|1827.69|1827.19|1827.7|1827.26|1825.26|1824.76|1228
1644587400000|2022-02-11 13:50:00|1827.7|1827.2|1827.7|1827.4|1827.8|1827.4|1825.82|1825.42|1069
1644587700000|2022-02-11 13:55:00|1827.76|1827.46|1827.63|1827.13|1829.06|1828.62|1826.94|1826.44|1228
1644588000000|2022-02-11 14:00:00|1827.64|1827.14|1828.99|1828.49|1828.99|1828.54|1827.48|1826.98|1054
1644588300000|2022-02-11 14:05:00|1828.98|1828.48|1828.25|1827.75|1828.99|1828.57|1827.68|1827.18|815
1644588600000|2022-02-11 14:10:00|1828.26|1827.76|1828.02|1827.52|1829.33|1828.86|1827.91|1827.51|689
1644588900000|2022-02-11 14:15:00|1828.07|1827.57|1829.54|1829.04|1829.75|1829.35|1827.95|1827.45|893
1644589200000|2022-02-11 14:20:00|1829.55|1829.05|1829.73|1829.23|1830.04|1829.6|1829.1|1828.64|815
1644589500000|2022-02-11 14:25:00|1829.74|1829.24|1829|1828.5|1830.66|1830.33|1828.43|1828.03|997
1644589800000|2022-02-11 14:30:00|1829.02|1828.52|1829.54|1829.24|1831.14|1830.76|1828.44|1828.05|1402
1644590100000|2022-02-11 14:35:00|1829.5|1829.2|1830.28|1829.78|1830.72|1830.34|1829.26|1828.76|1289
1644590400000|2022-02-11 14:40:00|1830.29|1829.79|1830.52|1830.02|1830.98|1830.63|1829.76|1829.3|1201
1644590700000|2022-02-11 14:45:00|1830.51|1830.01|1832.06|1831.56|1832.73|1832.28|1830.51|1830.01|1428
1644591000000|2022-02-11 14:50:00|1831.98|1831.48|1831.85|1831.55|1832.56|1832.09|1830.78|1830.42|1146
1644591300000|2022-02-11 14:55:00|1831.84|1831.54|1830.03|1829.53|1832.74|1832.24|1829.91|1829.41|1197
1644591600000|2022-02-11 15:00:00|1830.08|1829.58|1831.38|1830.88|1832.18|1831.69|1830.04|1829.54|1500
1644591900000|2022-02-11 15:05:00|1831.45|1830.95|1832.85|1832.55|1833.26|1832.88|1831.43|1830.93|1288
1644592200000|2022-02-11 15:10:00|1832.84|1832.54|1833.41|1832.91|1833.6|1833.18|1832.22|1831.73|1274
1644592500000|2022-02-11 15:15:00|1833.46|1832.96|1835.17|1834.67|1835.49|1835.1|1833.42|1832.92|1415
1644592800000|2022-02-11 15:20:00|1835.25|1834.75|1835.6|1835.1|1836.54|1836.13|1834.77|1834.38|1497
1644593100000|2022-02-11 15:25:00|1835.59|1835.09|1836.93|1836.43|1836.95|1836.63|1835.24|1834.85|1302
1644593400000|2022-02-11 15:30:00|1836.89|1836.39|1836.76|1836.46|1837.38|1837.08|1835.89|1835.4|1282
1644593700000|2022-02-11 15:35:00|1836.77|1836.47|1836.2|1835.7|1837.25|1836.84|1835.69|1835.26|1162
1644594000000|2022-02-11 15:40:00|1836.25|1835.75|1835.22|1834.72|1836.28|1835.87|1835.02|1834.52|1129
1644594300000|2022-02-11 15:45:00|1835.2|1834.7|1836.51|1836.01|1836.86|1836.46|1834.51|1834.15|1144
1644594600000|2022-02-11 15:50:00|1836.52|1836.02|1836.26|1835.76|1836.95|1836.46|1836.03|1835.53|942
1644594900000|2022-02-11 15:55:00|1836.24|1835.74|1836.21|1835.71|1837.02|1836.64|1835.15|1834.74|1100
1644595200000|2022-02-11 16:00:00|1836.19|1835.69|1835.77|1835.47|1836.67|1836.2|1835.48|1835.09|948
1644595500000|2022-02-11 16:05:00|1835.78|1835.48|1834.95|1834.45|1836.22|1835.82|1834.83|1834.33|912
1644595800000|2022-02-11 16:10:00|1834.94|1834.44|1833.46|1832.96|1835.26|1834.8|1833.12|1832.73|1074
1644596100000|2022-02-11 16:15:00|1833.41|1832.91|1834.65|1834.15|1834.65|1834.15|1832.99|1832.55|952
1644596400000|2022-02-11 16:20:00|1834.64|1834.14|1835.11|1834.61|1835.47|1835.02|1834.27|1833.88|927
1644596700000|2022-02-11 16:25:00|1835.14|1834.64|1834.03|1833.53|1835.39|1834.97|1833.74|1833.28|1026
1644597000000|2022-02-11 16:30:00|1834.06|1833.56|1834.55|1834.05|1834.76|1834.35|1833.94|1833.47|948
1644597300000|2022-02-11 16:35:00|1834.54|1834.04|1833.93|1833.43|1835.02|1834.62|1833.71|1833.21|787
1644597600000|2022-02-11 16:40:00|1833.84|1833.54|1834.23|1833.93|1834.43|1833.98|1833.33|1832.84|813
1644597900000|2022-02-11 16:45:00|1834.13|1833.83|1835.28|1834.78|1835.62|1835.22|1834.09|1833.59|777
1644598200000|2022-02-11 16:50:00|1835.31|1834.81|1836.45|1835.95|1836.57|1836.14|1834.91|1834.49|946
1644598500000|2022-02-11 16:55:00|1836.48|1835.98|1837.04|1836.54|1837.32|1836.92|1835.8|1835.38|1077
1644598800000|2022-02-11 17:00:00|1837.02|1836.52|1837.62|1837.32|1837.87|1837.46|1836.72|1836.31|1158
1644599100000|2022-02-11 17:05:00|1837.61|1837.31|1839.82|1839.52|1839.82|1839.52|1837.4|1836.97|980
1644599400000|2022-02-11 17:10:00|1839.86|1839.56|1840.06|1839.56|1840.74|1840.24|1839.56|1839.06|1369
1644599700000|2022-02-11 17:15:00|1840.07|1839.57|1839.91|1839.41|1840.92|1840.44|1839.91|1839.41|891
1644600000000|2022-02-11 17:20:00|1839.94|1839.44|1839.48|1838.98|1840.21|1839.71|1838.9|1838.4|846
1644600300000|2022-02-11 17:25:00|1839.49|1838.99|1841.16|1840.66|1841.19|1840.78|1839.29|1838.94|811
1644600600000|2022-02-11 17:30:00|1841.17|1840.67|1840.49|1839.99|1841.19|1840.69|1840.19|1839.69|688
1644600900000|2022-02-11 17:35:00|1840.48|1839.98|1840.64|1840.14|1840.91|1840.41|1839.86|1839.36|845
1644601200000|2022-02-11 17:40:00|1840.63|1840.13|1840.9|1840.4|1841.14|1840.72|1840.26|1839.76|871
1644601500000|2022-02-11 17:45:00|1840.89|1840.39|1840.59|1840.09|1841.01|1840.59|1840.29|1839.79|942
1644601800000|2022-02-11 17:50:00|1840.55|1840.05|1840.68|1840.18|1841.02|1840.62|1840.14|1839.64|827
1644602100000|2022-02-11 17:55:00|1840.69|1840.19|1840.83|1840.33|1841|1840.5|1840.26|1839.76|693
1644602400000|2022-02-11 18:00:00|1840.84|1840.34|1840.44|1839.94|1841.4|1840.9|1840.36|1839.86|837
1644602700000|2022-02-11 18:05:00|1840.43|1839.93|1840.56|1840.06|1840.75|1840.25|1840.09|1839.59|779
1644603000000|2022-02-11 18:10:00|1840.52|1840.02|1840.45|1839.95|1840.88|1840.38|1839.82|1839.4|693
1644603300000|2022-02-11 18:15:00|1840.49|1839.99|1839.94|1839.44|1840.85|1840.35|1839.72|1839.22|758
1644603600000|2022-02-11 18:20:00|1839.95|1839.45|1841.01|1840.51|1841.02|1840.63|1839.92|1839.42|710
1644603900000|2022-02-11 18:25:00|1840.9|1840.4|1840.91|1840.41|1841.12|1840.68|1840.57|1840.11|955
1644604200000|2022-02-11 18:30:00|1840.92|1840.42|1847.1|1846.6|1847.2|1846.7|1840.43|1839.93|1470
1644604500000|2022-02-11 18:35:00|1847.08|1846.58|1849.9|1849.4|1851.06|1850.56|1846.15|1845.65|2032
1644604800000|2022-02-11 18:40:00|1850.28|1849.78|1850.41|1849.91|1850.71|1850.21|1847.45|1846.95|654
1644605100000|2022-02-11 18:45:00|1850.43|1849.93|1858.7|1858.2|1860.53|1860.03|1849.87|1849.37|1773
1644605400000|2022-02-11 18:50:00|1858.83|1858.33|1855.41|1854.91|1858.84|1858.34|1854.14|1853.64|2070
1644605700000|2022-02-11 18:55:00|1855.31|1854.81|1857.46|1856.96|1859.79|1859.29|1855.31|1854.81|2101
1644606000000|2022-02-11 19:00:00|1857.49|1856.99|1862.42|1861.92|1862.56|1862.06|1857.2|1856.7|2032
1644606300000|2022-02-11 19:05:00|1862.28|1861.78|1856.89|1856.39|1862.48|1861.98|1856.23|1855.73|2074
1644606600000|2022-02-11 19:10:00|1857.02|1856.52|1855.3|1854.8|1859.73|1859.23|1855.17|1854.67|1952
1644606900000|2022-02-11 19:15:00|1855.29|1854.79|1853.59|1853.09|1856.67|1856.17|1851.8|1851.3|1961
1644607200000|2022-02-11 19:20:00|1853.57|1853.07|1855.22|1854.92|1856.21|1855.71|1853.51|1853.01|1797
1644607500000|2022-02-11 19:25:00|1855.14|1854.84|1858.34|1857.84|1858.82|1858.32|1854.86|1854.36|1754
1644607800000|2022-02-11 19:30:00|1858.39|1857.89|1858.2|1857.7|1859.83|1859.33|1856.74|1856.24|1587
1644608100000|2022-02-11 19:35:00|1858.23|1857.73|1857.71|1857.21|1859.19|1858.69|1857.41|1856.91|1614
1644608400000|2022-02-11 19:40:00|1857.87|1857.37|1858.96|1858.46|1859.98|1859.48|1857.5|1857|1590
1644608700000|2022-02-11 19:45:00|1858.97|1858.47|1859.95|1859.45|1860.72|1860.22|1858.96|1858.46|1534
1644609000000|2022-02-11 19:50:00|1859.93|1859.43|1861.04|1860.54|1861.68|1861.18|1858.4|1858|1653
1644609300000|2022-02-11 19:55:00|1861.12|1860.62|1859.19|1858.69|1862.49|1861.99|1858.7|1858.2|1656
1644609600000|2022-02-11 20:00:00|1859.29|1858.79|1861.21|1860.71|1863.11|1862.61|1857.77|1857.27|1447
1644609900000|2022-02-11 20:05:00|1861.25|1860.75|1862.2|1861.7|1862.23|1861.73|1859.65|1859.26|1555
1644610200000|2022-02-11 20:10:00|1862.16|1861.66|1862.38|1861.88|1862.71|1862.21|1861.03|1860.53|1470
1644610500000|2022-02-11 20:15:00|1862.37|1861.87|1863.28|1862.78|1863.6|1863.1|1861.84|1861.34|1535
1644610800000|2022-02-11 20:20:00|1863.3|1862.8|1865.12|1864.62|1865.26|1864.76|1862.88|1862.38|1365
1644611100000|2022-02-11 20:25:00|1864.98|1864.48|1862.9|1862.4|1865.7|1865.2|1862.39|1861.89|1538
1644611400000|2022-02-11 20:30:00|1862.92|1862.42|1862.14|1861.64|1863.28|1862.78|1861.61|1861.11|1396
1644611700000|2022-02-11 20:35:00|1862.13|1861.63|1862.33|1861.83|1862.48|1861.98|1861.63|1861.13|1339
1644612000000|2022-02-11 20:40:00|1862.34|1861.84|1862.41|1861.91|1862.8|1862.3|1861.43|1860.93|1450
1644612300000|2022-02-11 20:45:00|1862.4|1861.9|1862.96|1862.46|1863.29|1862.79|1862.04|1861.54|1315
1644612600000|2022-02-11 20:50:00|1862.98|1862.48|1861.24|1860.74|1863.58|1863.08|1860.76|1860.26|1253
1644612900000|2022-02-11 20:55:00|1861.26|1860.76|1861.51|1861.01|1862.06|1861.56|1860.66|1860.16|1438
1644613200000|2022-02-11 21:00:00|1861.55|1861.05|1861.5|1861|1862.73|1862.23|1861.39|1860.89|1115
1644613500000|2022-02-11 21:05:00|1861.51|1861.01|1860.76|1860.26|1861.82|1861.32|1860.3|1859.8|1085
1644613800000|2022-02-11 21:10:00|1860.71|1860.21|1862.92|1862.42|1862.93|1862.43|1860.71|1860.21|574
1644614100000|2022-02-11 21:15:00|1862.95|1862.45|1863.86|1863.36|1863.99|1863.49|1862.92|1862.42|730
1644614400000|2022-02-11 21:20:00|1863.85|1863.35|1863.58|1863.08|1863.98|1863.48|1863.14|1862.64|669
1644614700000|2022-02-11 21:25:00|1863.57|1863.07|1863.05|1862.55|1863.77|1863.27|1862.87|1862.37|581
1644615000000|2022-02-11 21:30:00|1863.04|1862.54|1863.06|1862.56|1863.39|1862.89|1862.38|1861.88|429
1644615300000|2022-02-11 21:35:00|1863.03|1862.53|1861.28|1860.78|1863.33|1862.83|1861.17|1860.67|451
1644615600000|2022-02-11 21:40:00|1861.3|1860.8|1861.38|1860.88|1861.99|1861.49|1860.37|1859.87|377
1644615900000|2022-02-11 21:45:00|1861.3|1860.8|1860.86|1860.36|1862.06|1861.56|1860.13|1859.63|457
1644616200000|2022-02-11 21:50:00|1860.89|1860.39|1859.5|1859|1861.75|1861.25|1859.02|1858.52|528
1644616500000|2022-02-11 21:55:00|1859.6|1859.1|1859.38|1858.88|1861.97|1859.51|1857.59|1856.12|666
1644793200000|2022-02-13 23:00:00|1859.77|1859.27|1856.29|1855.79|1861.03|1860.53|1856.29|1855.79|915
1644793500000|2022-02-13 23:05:00|1856.32|1855.82|1860.27|1859.77|1861.46|1860.96|1855.78|1855.28|1157
1644793800000|2022-02-13 23:10:00|1860.23|1859.73|1861.05|1860.55|1861.42|1861.12|1859.16|1858.66|783
1644794100000|2022-02-13 23:15:00|1861.04|1860.54|1861.26|1860.76|1862.08|1861.58|1859.97|1859.47|795
1644794400000|2022-02-13 23:20:00|1861.28|1860.78|1860.27|1859.77|1861.28|1860.78|1859.98|1859.48|612
1644794700000|2022-02-13 23:25:00|1860.26|1859.76|1860.31|1859.81|1860.41|1859.91|1859.83|1859.33|392
1644795000000|2022-02-13 23:30:00|1860.19|1859.69|1860.55|1860.05|1860.76|1860.26|1859.77|1859.27|424
1644795300000|2022-02-13 23:35:00|1860.42|1859.92|1858.84|1858.34|1860.5|1860|1858.61|1858.11|422
1644795600000|2022-02-13 23:40:00|1858.88|1858.38|1858.48|1857.98|1860.15|1859.65|1858.22|1857.72|621
1644795900000|2022-02-13 23:45:00|1858.5|1858|1859.4|1858.9|1859.56|1859.06|1857.9|1857.4|848
1644796200000|2022-02-13 23:50:00|1859.36|1858.86|1859.34|1858.84|1860.14|1859.64|1859.05|1858.55|586
1644796500000|2022-02-13 23:55:00|1859.32|1858.82|1859.88|1859.38|1860.03|1859.53|1858.98|1858.48|435
1644796800000|2022-02-14 00:00:00|1859.93|1859.43|1859.54|1859.04|1859.96|1859.46|1858.73|1858.23|674
1644797100000|2022-02-14 00:05:00|1859.52|1859.02|1859.41|1858.91|1860.39|1859.89|1859.12|1858.62|550
1644797400000|2022-02-14 00:10:00|1859.39|1858.89|1859.64|1859.14|1859.64|1859.14|1858.99|1858.49|478
1644797700000|2022-02-14 00:15:00|1859.57|1859.07|1860.59|1860.09|1860.94|1860.44|1859.57|1859.07|688
1644798000000|2022-02-14 00:20:00|1860.57|1860.07|1859.18|1858.68|1861.07|1860.57|1859.09|1858.59|634
1644798300000|2022-02-14 00:25:00|1859.19|1858.69|1859.15|1858.65|1859.55|1859.05|1858.55|1858.05|651
1644798600000|2022-02-14 00:30:00|1859.16|1858.66|1858.88|1858.38|1859.58|1859.08|1858.84|1858.34|578
1644798900000|2022-02-14 00:35:00|1858.87|1858.37|1860.14|1859.64|1860.61|1860.11|1858.87|1858.37|570
1644799200000|2022-02-14 00:40:00|1860.17|1859.67|1860.4|1859.9|1860.76|1860.26|1860.01|1859.51|510
1644799500000|2022-02-14 00:45:00|1860.41|1859.91|1859.32|1858.82|1860.52|1860.02|1859.3|1858.8|514
1644799800000|2022-02-14 00:50:00|1859.31|1858.81|1858.09|1857.59|1859.33|1858.83|1858.04|1857.54|591
1644800100000|2022-02-14 00:55:00|1858.07|1857.57|1858.21|1857.71|1858.44|1857.94|1857.96|1857.46|476
1644800400000|2022-02-14 01:00:00|1858.23|1857.73|1858.93|1858.43|1860.54|1860.04|1857.82|1857.32|1378
1644800700000|2022-02-14 01:05:00|1858.92|1858.42|1857.46|1856.96|1859.56|1859.06|1857.33|1856.83|1127
1644801000000|2022-02-14 01:10:00|1857.45|1856.95|1857.58|1857.08|1858.25|1857.75|1857.32|1856.82|1117
1644801300000|2022-02-14 01:15:00|1857.6|1857.1|1858.65|1858.15|1858.95|1858.45|1857.45|1856.95|1041
1644801600000|2022-02-14 01:20:00|1858.63|1858.13|1859.51|1859.01|1859.61|1859.11|1858.31|1857.81|1051
1644801900000|2022-02-14 01:25:00|1859.52|1859.02|1858.63|1858.13|1859.66|1859.16|1857.92|1857.42|1056
1644802200000|2022-02-14 01:30:00|1858.64|1858.14|1859.42|1858.92|1859.66|1859.16|1858.55|1858.05|973
1644802500000|2022-02-14 01:35:00|1859.43|1858.93|1859.34|1858.84|1860.12|1859.62|1859.34|1858.84|863
1644802800000|2022-02-14 01:40:00|1859.35|1858.85|1859.05|1858.55|1859.76|1859.26|1858.97|1858.47|864
1644803100000|2022-02-14 01:45:00|1859.06|1858.56|1858.29|1857.79|1859.2|1858.7|1858.15|1857.65|790
1644803400000|2022-02-14 01:50:00|1858.3|1857.8|1859.51|1859.01|1859.65|1859.15|1858.27|1857.77|774
1644803700000|2022-02-14 01:55:00|1859.5|1859|1859.88|1859.38|1859.96|1859.46|1858.97|1858.47|739
1644804000000|2022-02-14 02:00:00|1859.87|1859.37|1858.4|1857.9|1859.97|1859.47|1858.29|1857.79|810
1644804300000|2022-02-14 02:05:00|1858.42|1857.92|1858.53|1858.03|1859.09|1858.59|1858.27|1857.77|596
1644804600000|2022-02-14 02:10:00|1858.52|1858.02|1858.26|1857.76|1858.88|1858.38|1858|1857.5|446
1644804900000|2022-02-14 02:15:00|1858.37|1857.87|1858.29|1857.79|1858.78|1858.28|1858.07|1857.68|400
1644805200000|2022-02-14 02:20:00|1858.33|1857.83|1858.24|1857.74|1858.77|1858.27|1858.14|1857.69|496
1644805500000|2022-02-14 02:25:00|1858.23|1857.73|1858.48|1857.98|1858.53|1858.03|1857.95|1857.45|523
1644805800000|2022-02-14 02:30:00|1858.47|1857.97|1857.92|1857.42|1858.63|1858.13|1857.48|1856.98|846
1644806100000|2022-02-14 02:35:00|1857.93|1857.43|1856.01|1855.51|1858.11|1857.61|1855.68|1855.18|943
1644806400000|2022-02-14 02:40:00|1856.04|1855.54|1854.81|1854.31|1856.09|1855.59|1854.64|1854.14|976
1644806700000|2022-02-14 02:45:00|1854.8|1854.3|1854.72|1854.22|1855.15|1854.65|1854.24|1853.74|800
1644807000000|2022-02-14 02:50:00|1854.73|1854.23|1854.89|1854.39|1855.08|1854.58|1854.38|1853.88|482
1644807300000|2022-02-14 02:55:00|1854.9|1854.4|1855.14|1854.64|1855.14|1854.64|1854.55|1854.05|682
1644807600000|2022-02-14 03:00:00|1855.13|1854.63|1854.94|1854.44|1855.15|1854.65|1854.66|1854.16|517
1644807900000|2022-02-14 03:05:00|1854.93|1854.43|1853.82|1853.32|1855.05|1854.55|1853.26|1852.76|675
1644808200000|2022-02-14 03:10:00|1853.86|1853.36|1852.82|1852.32|1853.98|1853.48|1852.71|1852.21|597
1644808500000|2022-02-14 03:15:00|1852.83|1852.33|1853|1852.5|1853.29|1852.79|1852.52|1852.02|567
1644808800000|2022-02-14 03:20:00|1852.99|1852.49|1853.58|1853.08|1853.85|1853.35|1852.94|1852.44|499
1644809100000|2022-02-14 03:25:00|1853.59|1853.09|1853.62|1853.12|1854.13|1853.63|1853.36|1852.86|458
1644809400000|2022-02-14 03:30:00|1853.67|1853.17|1853.17|1852.67|1853.98|1853.48|1853.01|1852.51|284
1644809700000|2022-02-14 03:35:00|1853.16|1852.66|1854.22|1853.72|1854.45|1853.95|1853.14|1852.64|421
1644810000000|2022-02-14 03:40:00|1854.2|1853.7|1853.32|1852.82|1854.24|1853.74|1853.2|1852.7|439
1644810300000|2022-02-14 03:45:00|1853.33|1852.83|1854.22|1853.72|1854.31|1853.81|1853.19|1852.69|494
1644810600000|2022-02-14 03:50:00|1854.21|1853.71|1853.66|1853.16|1854.25|1853.75|1853.4|1852.9|327
1644810900000|2022-02-14 03:55:00|1853.68|1853.18|1853.39|1852.89|1853.93|1853.43|1853.37|1852.87|318
1644811200000|2022-02-14 04:00:00|1853.33|1852.83|1853.33|1852.83|1853.75|1853.25|1853.25|1852.75|395
1644811500000|2022-02-14 04:05:00|1853.32|1852.82|1852.03|1851.53|1853.38|1852.88|1851.95|1851.45|478
1644811800000|2022-02-14 04:10:00|1852.04|1851.54|1852.1|1851.6|1852.25|1851.75|1851.77|1851.27|339
1644812100000|2022-02-14 04:15:00|1852.06|1851.56|1851.97|1851.47|1852.2|1851.7|1851.64|1851.24|314
1644812400000|2022-02-14 04:20:00|1851.98|1851.48|1852.22|1851.72|1852.27|1851.84|1851.83|1851.33|374
1644812700000|2022-02-14 04:25:00|1852.23|1851.73|1853.02|1852.52|1853.42|1852.92|1852.08|1851.68|512
1644813000000|2022-02-14 04:30:00|1853.01|1852.51|1853.79|1853.29|1853.95|1853.45|1852.67|1852.17|380
1644813300000|2022-02-14 04:35:00|1853.8|1853.3|1852.96|1852.46|1853.92|1853.42|1852.56|1852.06|408
1644813600000|2022-02-14 04:40:00|1852.93|1852.43|1853.27|1852.77|1853.32|1852.82|1852.91|1852.41|253
1644813900000|2022-02-14 04:45:00|1853.24|1852.74|1852.99|1852.49|1853.32|1852.82|1852.83|1852.33|347
1644814200000|2022-02-14 04:50:00|1852.98|1852.48|1852.15|1851.65|1852.98|1852.48|1852.04|1851.54|293
1644814500000|2022-02-14 04:55:00|1852.14|1851.64|1852.21|1851.71|1852.28|1851.87|1851.92|1851.42|245
1644814800000|2022-02-14 05:00:00|1852.2|1851.7|1852.78|1852.28|1852.94|1852.49|1851.9|1851.4|375
1644815100000|2022-02-14 05:05:00|1852.79|1852.29|1853.2|1852.7|1853.3|1852.91|1852.42|1851.92|309
1644815400000|2022-02-14 05:10:00|1853.21|1852.71|1853.92|1853.42|1854|1853.5|1853.16|1852.66|391
1644815700000|2022-02-14 05:15:00|1853.93|1853.43|1853.99|1853.49|1854.13|1853.63|1853.12|1852.75|394
1644816000000|2022-02-14 05:20:00|1853.82|1853.32|1854|1853.5|1854.2|1853.7|1853.64|1853.14|368
1644816300000|2022-02-14 05:25:00|1853.99|1853.49|1854.04|1853.54|1854.45|1853.95|1853.92|1853.46|449
1644816600000|2022-02-14 05:30:00|1854|1853.5|1853.64|1853.14|1855.03|1854.53|1853.6|1853.1|752
1644816900000|2022-02-14 05:35:00|1853.63|1853.13|1854.64|1854.14|1854.78|1854.28|1853.54|1853.04|514
1644817200000|2022-02-14 05:40:00|1854.65|1854.15|1854.4|1853.9|1855.03|1854.53|1854.23|1853.73|544
1644817500000|2022-02-14 05:45:00|1854.39|1853.89|1854.56|1854.06|1855.15|1854.65|1854.35|1853.85|468
1644817800000|2022-02-14 05:50:00|1854.55|1854.05|1854.88|1854.38|1855.06|1854.56|1854.17|1853.82|461
1644818100000|2022-02-14 05:55:00|1854.9|1854.4|1854.94|1854.44|1855.06|1854.56|1854.6|1854.1|453
1644818400000|2022-02-14 06:00:00|1854.95|1854.45|1854|1853.5|1855.18|1854.68|1853.88|1853.38|648
1644818700000|2022-02-14 06:05:00|1853.99|1853.49|1853.84|1853.34|1854.09|1853.59|1853.44|1852.94|625
1644819000000|2022-02-14 06:10:00|1853.81|1853.31|1853.7|1853.2|1854.13|1853.63|1853.47|1852.97|514
1644819300000|2022-02-14 06:15:00|1853.69|1853.19|1852.97|1852.47|1853.71|1853.25|1852.88|1852.38|675
1644819600000|2022-02-14 06:20:00|1853.07|1852.57|1853.42|1852.92|1853.5|1853|1852.88|1852.38|526
1644819900000|2022-02-14 06:25:00|1853.41|1852.91|1853.54|1853.04|1853.61|1853.11|1852.85|1852.5|481
1644820200000|2022-02-14 06:30:00|1853.53|1853.03|1853.52|1853.02|1853.55|1853.05|1852.85|1852.42|504
1644820500000|2022-02-14 06:35:00|1853.57|1853.07|1853.16|1852.66|1854.08|1853.58|1853.08|1852.58|549
1644820800000|2022-02-14 06:40:00|1853.19|1852.69|1853.04|1852.54|1853.55|1853.05|1852.61|1852.11|440
1644821100000|2022-02-14 06:45:00|1852.97|1852.47|1852.46|1851.96|1853.08|1852.58|1852.19|1851.69|603
1644821400000|2022-02-14 06:50:00|1852.45|1851.95|1852.71|1852.21|1852.74|1852.24|1851.89|1851.39|603
1644821700000|2022-02-14 06:55:00|1852.72|1852.22|1853.47|1852.97|1853.67|1853.17|1852.4|1851.9|659
1644822000000|2022-02-14 07:00:00|1853.44|1852.94|1851.98|1851.48|1853.47|1852.97|1851.92|1851.48|921
1644822300000|2022-02-14 07:05:00|1852|1851.5|1852.08|1851.58|1852.08|1851.63|1851.08|1850.58|915
1644822600000|2022-02-14 07:10:00|1852.07|1851.57|1852.79|1852.29|1853.07|1852.57|1852.06|1851.57|714
1644822900000|2022-02-14 07:15:00|1852.69|1852.19|1853.84|1853.34|1853.92|1853.42|1852.47|1851.97|790
1644823200000|2022-02-14 07:20:00|1853.83|1853.33|1854.76|1854.26|1854.84|1854.34|1853.67|1853.17|790
1644823500000|2022-02-14 07:25:00|1854.77|1854.27|1854.93|1854.43|1855.08|1854.68|1854.42|1853.92|788
1644823800000|2022-02-14 07:30:00|1854.92|1854.42|1854.24|1853.74|1854.98|1854.48|1854.12|1853.62|779
1644824100000|2022-02-14 07:35:00|1854.25|1853.75|1854.49|1853.99|1854.83|1854.33|1853.75|1853.25|663
1644824400000|2022-02-14 07:40:00|1854.5|1854|1855|1854.5|1855.14|1854.73|1853.39|1852.9|717
1644824700000|2022-02-14 07:45:00|1855.04|1854.54|1855.27|1854.77|1855.58|1855.08|1854.49|1853.99|807
1644825000000|2022-02-14 07:50:00|1855.26|1854.76|1854.56|1854.06|1855.28|1854.78|1854.27|1853.87|681
1644825300000|2022-02-14 07:55:00|1854.57|1854.07|1854.66|1854.16|1854.8|1854.3|1854.28|1853.79|675
1644825600000|2022-02-14 08:00:00|1854.65|1854.15|1853.01|1852.51|1854.98|1854.48|1852.59|1852.09|1178
1644825900000|2022-02-14 08:05:00|1853|1852.5|1853.35|1853.05|1853.82|1853.32|1852.47|1851.97|991
1644826200000|2022-02-14 08:10:00|1853.45|1852.95|1853.48|1852.98|1853.86|1853.36|1853.09|1852.59|716
1644826500000|2022-02-14 08:15:00|1853.46|1852.96|1855.17|1854.67|1855.29|1854.82|1853.46|1852.96|753
1644826800000|2022-02-14 08:20:00|1855.18|1854.68|1856.7|1856.2|1856.94|1856.44|1855.04|1854.58|928
1644827100000|2022-02-14 08:25:00|1856.68|1856.18|1858.54|1858.04|1858.65|1858.15|1856.33|1855.95|1070
1644827400000|2022-02-14 08:30:00|1858.55|1858.05|1857.6|1857.1|1858.79|1858.29|1856.97|1856.47|1247
1644827700000|2022-02-14 08:35:00|1857.53|1857.03|1856.82|1856.32|1858.69|1858.19|1856.46|1856|1077
1644828000000|2022-02-14 08:40:00|1856.85|1856.35|1856.91|1856.41|1857.41|1856.91|1855.94|1855.44|970
1644828300000|2022-02-14 08:45:00|1856.92|1856.42|1857.29|1856.79|1857.64|1857.14|1856.75|1856.25|932
1644828600000|2022-02-14 08:50:00|1857.31|1856.81|1857.65|1857.15|1857.86|1857.39|1856.53|1856.03|966
1644828900000|2022-02-14 08:55:00|1857.58|1857.08|1857.07|1856.57|1858.04|1857.54|1856.98|1856.48|733
1644829200000|2022-02-14 09:00:00|1857.06|1856.56|1856.86|1856.36|1857.26|1856.76|1855.92|1855.42|809
1644829500000|2022-02-14 09:05:00|1856.76|1856.46|1857.01|1856.71|1857.15|1856.75|1856.16|1855.75|1049
1644829800000|2022-02-14 09:10:00|1857.04|1856.74|1856.11|1855.61|1857.29|1856.93|1855.97|1855.6|992
1644830100000|2022-02-14 09:15:00|1856.05|1855.55|1856.07|1855.57|1856.6|1856.1|1855.79|1855.29|813
1644830400000|2022-02-14 09:20:00|1856.06|1855.56|1854.63|1854.13|1856.18|1855.68|1854.55|1854.05|671
1644830700000|2022-02-14 09:25:00|1854.62|1854.12|1854.84|1854.34|1855.17|1854.67|1853.76|1853.45|801
1644831000000|2022-02-14 09:30:00|1854.87|1854.37|1855.41|1854.91|1855.97|1855.47|1853.94|1853.44|790
1644831300000|2022-02-14 09:35:00|1855.42|1854.92|1857.28|1856.78|1857.28|1856.83|1855.29|1854.88|828
1644831600000|2022-02-14 09:40:00|1857.3|1856.8|1857.11|1856.61|1857.42|1856.99|1856.18|1855.68|829
1644831900000|2022-02-14 09:45:00|1857.09|1856.59|1857.09|1856.59|1857.26|1856.77|1856.2|1855.8|715
1644832200000|2022-02-14 09:50:00|1857.11|1856.61|1857.06|1856.56|1857.3|1856.8|1856.71|1856.21|669
1644832500000|2022-02-14 09:55:00|1857.05|1856.55|1857.66|1857.16|1857.75|1857.25|1856.73|1856.23|551
1644832800000|2022-02-14 10:00:00|1857.68|1857.18|1857.6|1857.1|1858.07|1857.71|1857.53|1857.03|556
1644833100000|2022-02-14 10:05:00|1857.56|1857.06|1857.48|1856.98|1858.19|1857.69|1857.37|1856.88|475
1644833400000|2022-02-14 10:10:00|1857.47|1856.97|1856.64|1856.14|1857.68|1857.18|1856.38|1855.88|620
1644833700000|2022-02-14 10:15:00|1856.6|1856.1|1857.27|1856.77|1857.62|1857.12|1856.57|1856.07|626
1644834000000|2022-02-14 10:20:00|1857.28|1856.78|1857.58|1857.08|1857.66|1857.25|1856.91|1856.41|465
1644834300000|2022-02-14 10:25:00|1857.52|1857.22|1857.39|1856.89|1857.86|1857.43|1857.32|1856.84|479
1644834600000|2022-02-14 10:30:00|1857.28|1856.98|1856.15|1855.65|1857.55|1857.05|1855.59|1855.09|842
1644834900000|2022-02-14 10:35:00|1856.21|1855.71|1857.02|1856.52|1857.07|1856.61|1856.18|1855.68|578
1644835200000|2022-02-14 10:40:00|1857.01|1856.51|1854.95|1854.45|1857.1|1856.6|1854.61|1854.2|694
1644835500000|2022-02-14 10:45:00|1854.96|1854.46|1854.89|1854.39|1855.59|1855.15|1854.79|1854.29|547
1644835800000|2022-02-14 10:50:00|1854.9|1854.4|1855.65|1855.15|1855.99|1855.49|1854.8|1854.3|537
1644836100000|2022-02-14 10:55:00|1855.67|1855.17|1855.88|1855.38|1856.14|1855.64|1855.37|1854.99|509
1644836400000|2022-02-14 11:00:00|1855.89|1855.39|1855.38|1854.88|1856.01|1855.51|1855.29|1854.79|409
1644836700000|2022-02-14 11:05:00|1855.39|1854.89|1854.96|1854.46|1855.39|1854.89|1854.75|1854.25|650
1644837000000|2022-02-14 11:10:00|1854.97|1854.47|1854.51|1854.01|1855.49|1854.99|1854.35|1853.85|637
1644837300000|2022-02-14 11:15:00|1854.5|1854|1855.97|1855.47|1856.05|1855.55|1854.5|1854|697
1644837600000|2022-02-14 11:20:00|1855.99|1855.49|1856.89|1856.39|1857.06|1856.64|1855.75|1855.25|551
1644837900000|2022-02-14 11:25:00|1856.9|1856.4|1856.36|1855.86|1856.92|1856.53|1856.1|1855.6|498
1644838200000|2022-02-14 11:30:00|1856.35|1855.85|1855.93|1855.43|1856.61|1856.11|1855.82|1855.32|519
1644838500000|2022-02-14 11:35:00|1855.96|1855.46|1856.56|1856.06|1856.74|1856.24|1855.79|1855.29|522
1644838800000|2022-02-14 11:40:00|1856.57|1856.07|1855.82|1855.32|1856.81|1856.31|1855.55|1855.05|364
1644839100000|2022-02-14 11:45:00|1855.8|1855.3|1855.45|1855.15|1856.01|1855.58|1855.36|1854.92|604
1644839400000|2022-02-14 11:50:00|1855.44|1855.14|1856.86|1856.36|1856.97|1856.56|1855.44|1855.14|661
1644839700000|2022-02-14 11:55:00|1856.88|1856.38|1856.74|1856.24|1857.13|1856.69|1856.55|1856.13|648
1644840000000|2022-02-14 12:00:00|1856.71|1856.21|1855.92|1855.42|1857.26|1856.76|1855.89|1855.39|587
1644840300000|2022-02-14 12:05:00|1855.93|1855.43|1856.14|1855.64|1856.81|1856.31|1855.79|1855.29|610
1644840600000|2022-02-14 12:10:00|1856.15|1855.65|1857.4|1856.9|1857.58|1857.2|1856.12|1855.62|574
1644840900000|2022-02-14 12:15:00|1857.39|1856.89|1857.62|1857.12|1857.97|1857.61|1856.9|1856.49|581
1644841200000|2022-02-14 12:20:00|1857.61|1857.11|1857.55|1857.05|1857.91|1857.48|1857.26|1856.81|556
1644841500000|2022-02-14 12:25:00|1857.56|1857.06|1857.35|1856.85|1857.73|1857.23|1857.04|1856.54|546
1644841800000|2022-02-14 12:30:00|1857.36|1856.86|1857.9|1857.4|1858.18|1857.68|1856.93|1856.51|759
1644842100000|2022-02-14 12:35:00|1857.89|1857.39|1855.32|1854.82|1858.55|1858.15|1854.91|1854.41|1081
1644842400000|2022-02-14 12:40:00|1855.3|1854.8|1854.79|1854.29|1856.64|1856.19|1852.5|1852.08|1710
1644842700000|2022-02-14 12:45:00|1854.77|1854.27|1855.17|1854.67|1855.45|1855.01|1851.62|1851.12|1442
1644843000000|2022-02-14 12:50:00|1855.19|1854.69|1855.26|1854.76|1856.28|1855.78|1854.35|1853.85|1168
1644843300000|2022-02-14 12:55:00|1855.27|1854.77|1856.02|1855.52|1856.54|1856.12|1854.64|1854.16|961
1644843600000|2022-02-14 13:00:00|1855.99|1855.49|1854.7|1854.2|1856.45|1855.95|1854.56|1854.06|1384
1644843900000|2022-02-14 13:05:00|1854.68|1854.18|1856.2|1855.7|1856.65|1856.15|1853.8|1853.3|1256
1644844200000|2022-02-14 13:10:00|1856.21|1855.71|1854.18|1853.68|1856.28|1855.97|1854.18|1853.68|1310
1644844500000|2022-02-14 13:15:00|1854.19|1853.69|1855|1854.5|1855.38|1854.88|1853.41|1853.04|1104
1644844800000|2022-02-14 13:20:00|1855.02|1854.52|1857.51|1857.01|1857.84|1857.44|1855.02|1854.52|1326
1644845100000|2022-02-14 13:25:00|1857.62|1857.12|1857.59|1857.09|1858.75|1858.25|1856.74|1856.24|1187
1644845400000|2022-02-14 13:30:00|1857.54|1857.04|1858.22|1857.72|1858.26|1857.76|1855.66|1855.16|1546
1644845700000|2022-02-14 13:35:00|1858.18|1857.68|1859.99|1859.49|1860.84|1860.54|1856.47|1855.97|1511
1644846000000|2022-02-14 13:40:00|1860|1859.5|1860.59|1860.09|1860.93|1860.63|1858.79|1858.29|1564
1644846300000|2022-02-14 13:45:00|1860.67|1860.17|1862.97|1862.67|1862.97|1862.67|1860.12|1859.62|1509
1644846600000|2022-02-14 13:50:00|1862.93|1862.63|1862.41|1862.11|1863.17|1862.71|1861.76|1861.26|1547
1644846900000|2022-02-14 13:55:00|1862.46|1862.16|1861.82|1861.32|1863.05|1862.75|1861.25|1860.75|1384
1644847200000|2022-02-14 14:00:00|1861.87|1861.37|1862.12|1861.62|1862.49|1861.99|1861.35|1860.85|1114
1644847500000|2022-02-14 14:05:00|1862.11|1861.61|1862.75|1862.25|1863.54|1863.11|1861.58|1861.08|1141
1644847800000|2022-02-14 14:10:00|1862.74|1862.24|1862.01|1861.51|1863.46|1862.96|1861.9|1861.51|910
1644848100000|2022-02-14 14:15:00|1861.99|1861.49|1862.7|1862.4|1863.05|1862.65|1861.38|1860.92|1063
1644848400000|2022-02-14 14:20:00|1862.8|1862.3|1861.47|1860.97|1862.89|1862.51|1861.38|1860.96|931
1644848700000|2022-02-14 14:25:00|1861.48|1860.98|1861.21|1860.71|1861.51|1861.08|1860.24|1859.84|1062
1644849000000|2022-02-14 14:30:00|1861.19|1860.69|1864.95|1864.45|1866.75|1866.25|1860.77|1860.43|1503
1644849300000|2022-02-14 14:35:00|1864.93|1864.43|1860.9|1860.4|1865.72|1865.34|1860.31|1859.87|1615
1644849600000|2022-02-14 14:40:00|1860.91|1860.41|1862.53|1862.03|1864.25|1863.86|1860.88|1860.38|1503
1644849900000|2022-02-14 14:45:00|1862.55|1862.05|1863.21|1862.91|1864.7|1864.21|1862|1861.62|1352
1644850200000|2022-02-14 14:50:00|1863.2|1862.9|1865.53|1865.03|1865.75|1865.25|1861.89|1861.52|1425
1644850500000|2022-02-14 14:55:00|1865.51|1865.01|1866.7|1866.4|1867|1866.57|1865.09|1864.66|1424
1644850800000|2022-02-14 15:00:00|1866.71|1866.41|1866|1865.7|1867.98|1867.59|1864.34|1863.92|1600
1644851100000|2022-02-14 15:05:00|1866.03|1865.73|1867.1|1866.6|1867.22|1866.82|1865.54|1865.04|1217
1644851400000|2022-02-14 15:10:00|1867.11|1866.61|1867.48|1866.98|1867.96|1867.61|1866.91|1866.41|1028
1644851700000|2022-02-14 15:15:00|1867.49|1866.99|1867.84|1867.54|1869.3|1868.95|1866.55|1866.15|1432
1644852000000|2022-02-14 15:20:00|1867.83|1867.53|1866.18|1865.68|1867.83|1867.53|1864.59|1864.09|1507
1644852300000|2022-02-14 15:25:00|1865.99|1865.69|1866.87|1866.57|1867.12|1866.82|1864.94|1864.44|1348
1644852600000|2022-02-14 15:30:00|1866.88|1866.58|1868.23|1867.73|1868.66|1868.16|1866.45|1866.01|1307
1644852900000|2022-02-14 15:35:00|1868.2|1867.7|1870.78|1870.48|1871.23|1870.75|1867.99|1867.49|1440
1644853200000|2022-02-14 15:40:00|1870.81|1870.51|1870.53|1870.03|1871.2|1870.78|1869.83|1869.33|1217
1644853500000|2022-02-14 15:45:00|1870.55|1870.05|1871.23|1870.73|1871.23|1870.84|1869.25|1868.88|1184
1644853800000|2022-02-14 15:50:00|1871.22|1870.72|1869.21|1868.71|1871.25|1870.91|1868.69|1868.19|1054
1644854100000|2022-02-14 15:55:00|1869.22|1868.72|1868.38|1868.08|1869.71|1869.21|1868.05|1867.56|1372
1644854400000|2022-02-14 16:00:00|1868.4|1868.1|1867.58|1867.28|1869.24|1868.83|1867.26|1866.91|1281
1644854700000|2022-02-14 16:05:00|1867.59|1867.29|1867.86|1867.36|1867.97|1867.57|1866.54|1866.04|1100
1644855000000|2022-02-14 16:10:00|1867.83|1867.33|1866.1|1865.6|1867.97|1867.47|1865.41|1865|1225
1644855300000|2022-02-14 16:15:00|1866.11|1865.61|1863.64|1863.14|1866.68|1866.18|1863.47|1862.97|1110
1644855600000|2022-02-14 16:20:00|1863.63|1863.13|1865.14|1864.64|1866.16|1865.78|1863.19|1862.88|1144
1644855900000|2022-02-14 16:25:00|1865.24|1864.74|1864.09|1863.59|1865.68|1865.18|1863.71|1863.21|1102
1644856200000|2022-02-14 16:30:00|1864.1|1863.6|1861.24|1860.74|1864.43|1864.01|1860.68|1860.38|1199
1644856500000|2022-02-14 16:35:00|1861.27|1860.77|1861.31|1861.01|1862.6|1862.19|1860.47|1860.07|1604
1644856800000|2022-02-14 16:40:00|1861.3|1861|1862.87|1862.57|1863.53|1863.16|1861.11|1860.8|1534
1644857100000|2022-02-14 16:45:00|1862.88|1862.58|1863.29|1862.99|1863.93|1863.53|1862.68|1862.29|1239
1644857400000|2022-02-14 16:50:00|1863.41|1862.91|1862.57|1862.07|1863.45|1862.99|1862.17|1861.68|958
1644857700000|2022-02-14 16:55:00|1862.58|1862.08|1862.12|1861.82|1862.87|1862.44|1861.99|1861.49|837
1644858000000|2022-02-14 17:00:00|1862.07|1861.77|1862.55|1862.05|1862.79|1862.29|1861.79|1861.29|684
1644858300000|2022-02-14 17:05:00|1862.46|1861.96|1862.53|1862.03|1862.9|1862.4|1861.83|1861.33|706
1644858600000|2022-02-14 17:10:00|1862.54|1862.04|1861.79|1861.29|1862.61|1862.11|1861.61|1861.24|600
1644858900000|2022-02-14 17:15:00|1861.8|1861.3|1862.11|1861.61|1862.15|1861.7|1860.83|1860.45|830
1644859200000|2022-02-14 17:20:00|1862.12|1861.62|1862.27|1861.77|1862.77|1862.27|1861.98|1861.48|715
1644859500000|2022-02-14 17:25:00|1862.26|1861.76|1862.09|1861.59|1862.32|1861.95|1861.78|1861.28|583
1644859800000|2022-02-14 17:30:00|1862.1|1861.6|1861.94|1861.44|1862.2|1861.7|1861.5|1861|637
1644860100000|2022-02-14 17:35:00|1861.95|1861.45|1862.59|1862.09|1862.72|1862.23|1861.58|1861.08|660
1644860400000|2022-02-14 17:40:00|1862.58|1862.08|1863.44|1862.94|1863.45|1862.95|1862.51|1862.01|562
1644860700000|2022-02-14 17:45:00|1863.51|1863.01|1863.11|1862.61|1863.56|1863.06|1862.74|1862.24|593
1644861000000|2022-02-14 17:50:00|1863.1|1862.6|1864.28|1863.78|1864.43|1864|1862.59|1862.09|751
1644861300000|2022-02-14 17:55:00|1864.29|1863.79|1864.8|1864.5|1864.88|1864.5|1863.98|1863.61|583
1644861600000|2022-02-14 18:00:00|1864.78|1864.48|1864.94|1864.44|1865.29|1864.79|1864.22|1863.76|625
1644861900000|2022-02-14 18:05:00|1865.02|1864.52|1866.08|1865.58|1866.1|1865.6|1864.93|1864.43|677
1644862200000|2022-02-14 18:10:00|1866.06|1865.56|1867.15|1866.65|1867.2|1866.7|1865.89|1865.39|736
1644862500000|2022-02-14 18:15:00|1867.19|1866.69|1866.61|1866.11|1867.87|1867.48|1866.57|1866.1|699
1644862800000|2022-02-14 18:20:00|1866.6|1866.1|1867.9|1867.4|1867.92|1867.52|1866.42|1865.92|860
1644863100000|2022-02-14 18:25:00|1867.91|1867.41|1868.07|1867.57|1868.37|1867.98|1866.88|1866.41|767
1644863400000|2022-02-14 18:30:00|1868.01|1867.51|1868.06|1867.56|1868.49|1868.05|1867.28|1866.78|734
1644863700000|2022-02-14 18:35:00|1868.05|1867.55|1867.76|1867.26|1868.07|1867.57|1866.22|1865.83|633
1644864000000|2022-02-14 18:40:00|1867.77|1867.27|1867.87|1867.37|1868.24|1867.8|1867.51|1867.15|541
1644864300000|2022-02-14 18:45:00|1867.86|1867.36|1866.95|1866.45|1868.06|1867.63|1866.47|1866.09|649
1644864600000|2022-02-14 18:50:00|1866.96|1866.46|1871.84|1871.54|1872.24|1871.81|1866.94|1866.46|1519
1644864900000|2022-02-14 18:55:00|1871.87|1871.57|1871.43|1870.93|1873.19|1872.69|1870.47|1870.06|1611
1644865200000|2022-02-14 19:00:00|1871.41|1870.91|1872.92|1872.42|1874.26|1873.96|1871.1|1870.72|1439
1644865500000|2022-02-14 19:05:00|1872.94|1872.44|1872.15|1871.65|1874.48|1874.03|1871.73|1871.23|1478
1644865800000|2022-02-14 19:10:00|1872.14|1871.64|1871.75|1871.25|1872.47|1871.97|1871.37|1870.87|1154
1644866100000|2022-02-14 19:15:00|1871.76|1871.26|1871.56|1871.06|1872.17|1871.67|1871.1|1870.6|1013
1644866400000|2022-02-14 19:20:00|1871.52|1871.02|1870.98|1870.48|1872.14|1871.72|1870.51|1870.01|1040
1644866700000|2022-02-14 19:25:00|1870.99|1870.49|1869.81|1869.31|1871.67|1871.17|1869.5|1869.07|627
1644867000000|2022-02-14 19:30:00|1869.77|1869.27|1869.07|1868.57|1871.41|1870.91|1868.7|1868.32|1035
1644867300000|2022-02-14 19:35:00|1869.12|1868.62|1870.15|1869.65|1870.68|1870.18|1868.42|1867.92|1253
1644867600000|2022-02-14 19:40:00|1870.14|1869.64|1869.66|1869.16|1870.88|1870.38|1869.5|1869|1080
1644867900000|2022-02-14 19:45:00|1869.68|1869.18|1870.52|1870.02|1870.95|1870.45|1869.68|1869.18|996
1644868200000|2022-02-14 19:50:00|1870.53|1870.03|1869.09|1868.59|1870.53|1870.03|1868.75|1868.25|1054
1644868500000|2022-02-14 19:55:00|1869.08|1868.58|1868.45|1867.95|1869.48|1868.98|1868.09|1867.59|1175
1644868800000|2022-02-14 20:00:00|1868.36|1867.86|1870.31|1869.81|1870.52|1870.02|1868.36|1867.86|1091
1644869100000|2022-02-14 20:05:00|1870.3|1869.8|1870.51|1870.21|1870.87|1870.38|1869.94|1869.44|990
1644869400000|2022-02-14 20:10:00|1870.55|1870.25|1872.4|1871.9|1872.77|1872.27|1870.37|1869.87|939
1644869700000|2022-02-14 20:15:00|1872.39|1871.89|1873.12|1872.82|1873.48|1872.98|1871.96|1871.61|1021
1644870000000|2022-02-14 20:20:00|1873.22|1872.72|1872.27|1871.77|1873.32|1872.94|1872.02|1871.58|945
1644870300000|2022-02-14 20:25:00|1872.28|1871.78|1872.85|1872.35|1872.89|1872.39|1871.38|1870.96|787
1644870600000|2022-02-14 20:30:00|1872.86|1872.36|1871.68|1871.18|1872.89|1872.39|1871.66|1871.17|886
1644870900000|2022-02-14 20:35:00|1871.7|1871.2|1873.69|1873.19|1873.71|1873.21|1871.55|1871.05|732
1644871200000|2022-02-14 20:40:00|1873.68|1873.18|1873.17|1872.67|1873.87|1873.37|1873.16|1872.66|785
1644871500000|2022-02-14 20:45:00|1873.16|1872.66|1872|1871.5|1873.32|1872.82|1871.67|1871.22|918
1644871800000|2022-02-14 20:50:00|1872.05|1871.55|1872.19|1871.69|1872.88|1872.42|1871.77|1871.27|877
1644872100000|2022-02-14 20:55:00|1872.17|1871.67|1872.15|1871.65|1872.31|1871.84|1871.48|1870.98|936
1644872400000|2022-02-14 21:00:00|1872.14|1871.64|1872.21|1871.91|1872.75|1872.36|1871.32|1870.82|710
1644872700000|2022-02-14 21:05:00|1872.18|1871.88|1872.87|1872.37|1873.19|1872.69|1872.17|1871.77|552
1644873000000|2022-02-14 21:10:00|1872.86|1872.36|1873.33|1872.83|1873.52|1873.02|1872.73|1872.23|388
1644873300000|2022-02-14 21:15:00|1873.34|1872.84|1872.11|1871.61|1873.34|1872.84|1871.97|1871.47|438
1644873600000|2022-02-14 21:20:00|1872.1|1871.6|1872.08|1871.58|1872.22|1871.72|1871.85|1871.38|412
1644873900000|2022-02-14 21:25:00|1872.07|1871.57|1872.1|1871.6|1872.15|1871.67|1871.93|1871.51|254
1644874200000|2022-02-14 21:30:00|1872.08|1871.58|1871.13|1870.63|1872.29|1871.84|1870.83|1870.33|317
1644874500000|2022-02-14 21:35:00|1871.14|1870.64|1870.62|1870.12|1871.2|1870.7|1870.53|1870.03|250
1644874800000|2022-02-14 21:40:00|1870.67|1870.17|1870.42|1869.92|1870.81|1870.31|1870.11|1869.71|372
1644875100000|2022-02-14 21:45:00|1870.41|1869.91|1870.94|1870.44|1871.03|1870.53|1870.29|1869.91|278
1644875400000|2022-02-14 21:50:00|1870.95|1870.45|1872.08|1871.58|1872.4|1871.9|1870.95|1870.45|269
1644875700000|2022-02-14 21:55:00|1872.11|1871.61|1871.33|1870.83|1872.46|1871.96|1871.23|1870.73|291
1644879600000|2022-02-14 23:00:00|1872.02|1871.52|1871.1|1870.6|1872.11|1871.61|1871|1870.5|349
1644879900000|2022-02-14 23:05:00|1870.99|1870.49|1870.78|1870.28|1871.25|1870.75|1870.72|1870.22|286
1644880200000|2022-02-14 23:10:00|1870.77|1870.27|1871.25|1870.75|1871.36|1870.86|1870.66|1870.16|202
1644880500000|2022-02-14 23:15:00|1871.23|1870.73|1871.21|1870.71|1871.54|1871.04|1870.97|1870.47|175
1644880800000|2022-02-14 23:20:00|1871.2|1870.7|1871.65|1871.15|1871.73|1871.23|1871.2|1870.7|195
1644881100000|2022-02-14 23:25:00|1871.68|1871.18|1871.29|1870.79|1871.73|1871.43|1871.18|1870.68|196
1644881400000|2022-02-14 23:30:00|1871.3|1870.8|1871.31|1870.81|1871.44|1870.94|1871.06|1870.56|247
1644881700000|2022-02-14 23:35:00|1871.32|1870.82|1871.31|1870.81|1871.54|1871.04|1870.98|1870.48|345
1644882000000|2022-02-14 23:40:00|1871.29|1870.79|1871.22|1870.72|1871.47|1870.97|1870.74|1870.24|354
1644882300000|2022-02-14 23:45:00|1871.2|1870.7|1871.06|1870.56|1871.36|1870.86|1870.83|1870.33|293
1644882600000|2022-02-14 23:50:00|1871.09|1870.59|1871.15|1870.65|1871.54|1871.04|1870.97|1870.47|278
1644882900000|2022-02-14 23:55:00|1871.14|1870.64|1871.39|1870.89|1871.48|1870.98|1871.13|1870.63|256
1644883200000|2022-02-15 00:00:00|1871.4|1870.9|1871.18|1870.68|1871.81|1871.31|1871.16|1870.66|356
1644883500000|2022-02-15 00:05:00|1871.19|1870.69|1871.13|1870.63|1871.55|1871.05|1870.98|1870.48|322
1644883800000|2022-02-15 00:10:00|1871.15|1870.65|1871.77|1871.27|1872.01|1871.51|1870.86|1870.36|379
1644884100000|2022-02-15 00:15:00|1871.76|1871.26|1871.84|1871.34|1871.93|1871.43|1871.07|1870.57|411
1644884400000|2022-02-15 00:20:00|1871.85|1871.35|1872.13|1871.63|1872.4|1872.03|1871.64|1871.14|328
1644884700000|2022-02-15 00:25:00|1872.12|1871.62|1871.63|1871.13|1872.15|1871.65|1870.9|1870.4|387
1644885000000|2022-02-15 00:30:00|1871.62|1871.12|1871.86|1871.36|1872.37|1871.87|1871.55|1871.05|543
1644885300000|2022-02-15 00:35:00|1871.83|1871.33|1872.07|1871.57|1872.19|1871.69|1871.65|1871.15|259
1644885600000|2022-02-15 00:40:00|1872.06|1871.56|1871.74|1871.24|1872.07|1871.57|1871.6|1871.14|218
1644885900000|2022-02-15 00:45:00|1871.71|1871.21|1871.98|1871.48|1872.07|1871.57|1871.67|1871.17|298
1644886200000|2022-02-15 00:50:00|1871.97|1871.47|1872.15|1871.65|1872.3|1871.8|1871.72|1871.29|296
1644886500000|2022-02-15 00:55:00|1872.16|1871.66|1872.26|1871.76|1872.43|1871.93|1871.86|1871.36|277
1644886800000|2022-02-15 01:00:00|1872.24|1871.74|1871.18|1870.68|1872.59|1872.09|1870.73|1870.23|960
1644887100000|2022-02-15 01:05:00|1871.22|1870.72|1870.85|1870.35|1871.47|1871.07|1870.4|1869.9|751
1644887400000|2022-02-15 01:10:00|1870.84|1870.34|1870.97|1870.47|1871.37|1870.87|1870.58|1870.08|602
1644887700000|2022-02-15 01:15:00|1871.02|1870.52|1871.01|1870.51|1871.36|1870.86|1870.86|1870.36|589
1644888000000|2022-02-15 01:20:00|1871.02|1870.52|1871.39|1870.89|1871.43|1870.97|1870.56|1870.06|549
1644888300000|2022-02-15 01:25:00|1871.4|1870.9|1871.4|1870.9|1871.74|1871.24|1870.84|1870.34|625
1644888600000|2022-02-15 01:30:00|1871.41|1870.91|1871.2|1870.7|1871.77|1871.27|1870.92|1870.42|684
1644888900000|2022-02-15 01:35:00|1871.19|1870.69|1871.37|1870.87|1871.96|1871.46|1870.67|1870.17|721
1644889200000|2022-02-15 01:40:00|1871.36|1870.86|1871.45|1870.95|1871.7|1871.2|1871.3|1870.8|393
1644889500000|2022-02-15 01:45:00|1871.44|1870.94|1871.05|1870.55|1871.5|1871|1870.94|1870.44|523
1644889800000|2022-02-15 01:50:00|1871.06|1870.56|1871|1870.5|1871.42|1870.92|1870.76|1870.26|536
1644890100000|2022-02-15 01:55:00|1871.01|1870.51|1871.32|1870.82|1871.47|1870.97|1870.86|1870.36|450
1644890400000|2022-02-15 02:00:00|1871.34|1870.84|1871.91|1871.41|1871.91|1871.41|1871.28|1870.78|569
1644890700000|2022-02-15 02:05:00|1871.88|1871.38|1872.11|1871.61|1872.25|1871.82|1871.67|1871.17|663
1644891000000|2022-02-15 02:10:00|1872.1|1871.6|1871.56|1871.06|1872.22|1871.76|1871.52|1871.02|518
1644891300000|2022-02-15 02:15:00|1871.57|1871.07|1870.9|1870.4|1871.57|1871.07|1870.81|1870.31|348
1644891600000|2022-02-15 02:20:00|1870.87|1870.37|1871.23|1870.73|1871.3|1870.8|1870.81|1870.31|417
1644891900000|2022-02-15 02:25:00|1871.24|1870.74|1871.82|1871.32|1872.15|1871.65|1871.09|1870.59|596
1644892200000|2022-02-15 02:30:00|1871.79|1871.29|1872.32|1871.82|1872.33|1871.83|1871.62|1871.12|463
1644892500000|2022-02-15 02:35:00|1872.29|1871.79|1876.68|1876.18|1877|1876.5|1872.25|1871.75|1034
1644892800000|2022-02-15 02:40:00|1876.67|1876.17|1876.43|1875.93|1876.75|1876.25|1876.41|1875.91|720
1644893100000|2022-02-15 02:45:00|1876.41|1875.91|1876.74|1876.24|1877.14|1876.64|1876.4|1875.9|659
1644893400000|2022-02-15 02:50:00|1876.75|1876.25|1876.62|1876.12|1876.94|1876.44|1876.59|1876.09|541
1644893700000|2022-02-15 02:55:00|1876.61|1876.11|1876.61|1876.11|1876.98|1876.48|1876.57|1876.07|442
1644894000000|2022-02-15 03:00:00|1876.62|1876.12|1877.13|1876.63|1877.75|1877.25|1876.53|1876.03|554
1644894300000|2022-02-15 03:05:00|1877.12|1876.62|1876.73|1876.43|1877.24|1876.75|1876.56|1876.06|449
1644894600000|2022-02-15 03:10:00|1876.72|1876.42|1877.42|1876.92|1877.46|1876.96|1876.43|1875.93|445
1644894900000|2022-02-15 03:15:00|1877.43|1876.93|1876.93|1876.43|1877.57|1877.09|1876.7|1876.2|507
1644895200000|2022-02-15 03:20:00|1876.94|1876.44|1878.4|1877.9|1878.57|1878.07|1876.8|1876.3|595
1644895500000|2022-02-15 03:25:00|1878.39|1877.89|1879.23|1878.73|1879.3|1878.8|1878.38|1877.88|681
1644895800000|2022-02-15 03:30:00|1879.25|1878.75|1878.21|1877.71|1879.38|1878.91|1878.17|1877.67|584
1644896100000|2022-02-15 03:35:00|1878.23|1877.73|1877.02|1876.52|1878.27|1877.77|1876.89|1876.39|377
1644896400000|2022-02-15 03:40:00|1877.01|1876.51|1877.28|1876.78|1877.5|1877|1876.54|1876.12|515
1644896700000|2022-02-15 03:45:00|1877.24|1876.74|1877.32|1876.82|1877.55|1877.05|1877.2|1876.7|301
1644897000000|2022-02-15 03:50:00|1877.31|1876.81|1877.96|1877.46|1878.59|1878.09|1877.29|1876.79|476
1644897300000|2022-02-15 03:55:00|1877.97|1877.47|1877.74|1877.24|1878.13|1877.63|1877.66|1877.16|340
1644897600000|2022-02-15 04:00:00|1877.75|1877.25|1877.2|1876.7|1878|1877.5|1876.86|1876.44|468
1644897900000|2022-02-15 04:05:00|1877.19|1876.69|1878.86|1878.36|1879.31|1878.92|1877.19|1876.69|510
1644898200000|2022-02-15 04:10:00|1878.87|1878.37|1878.74|1878.24|1879.28|1878.87|1878.47|1877.97|465
1644898500000|2022-02-15 04:15:00|1878.75|1878.25|1878.46|1877.96|1878.8|1878.3|1878.22|1877.72|362
1644898800000|2022-02-15 04:20:00|1878.45|1877.95|1878.67|1878.17|1878.82|1878.32|1878.35|1877.85|268
1644899100000|2022-02-15 04:25:00|1878.64|1878.14|1878.23|1877.73|1878.7|1878.2|1878.2|1877.7|428
1644899400000|2022-02-15 04:30:00|1878.26|1877.76|1878.2|1877.7|1878.55|1878.05|1878.07|1877.57|399
1644899700000|2022-02-15 04:35:00|1878.19|1877.69|1878.14|1877.64|1878.3|1877.8|1878.05|1877.55|331
1644900000000|2022-02-15 04:40:00|1878.16|1877.66|1877.9|1877.4|1878.3|1877.8|1877.83|1877.33|239
1644900300000|2022-02-15 04:45:00|1877.91|1877.41|1877.88|1877.38|1877.97|1877.47|1877.82|1877.32|194
1644900600000|2022-02-15 04:50:00|1877.9|1877.4|1877.87|1877.37|1878|1877.5|1877.62|1877.12|274
1644900900000|2022-02-15 04:55:00|1877.86|1877.36|1877.73|1877.23|1878|1877.5|1877.67|1877.2|278
1644901200000|2022-02-15 05:00:00|1877.72|1877.22|1878.43|1877.93|1878.81|1878.51|1877.17|1876.67|477
1644901500000|2022-02-15 05:05:00|1878.45|1877.95|1878.81|1878.31|1879.72|1879.22|1877.89|1877.39|648
1644901800000|2022-02-15 05:10:00|1878.8|1878.3|1878.91|1878.41|1879.27|1878.77|1878.49|1877.99|534
1644902100000|2022-02-15 05:15:00|1878.87|1878.37|1878.78|1878.28|1879.08|1878.58|1878.54|1878.04|440
1644902400000|2022-02-15 05:20:00|1878.8|1878.3|1878.89|1878.39|1879.29|1878.9|1878.65|1878.15|494
1644902700000|2022-02-15 05:25:00|1878.92|1878.42|1878.88|1878.38|1878.97|1878.47|1878.65|1878.15|389
1644903000000|2022-02-15 05:30:00|1878.89|1878.39|1878.79|1878.29|1879.2|1878.7|1878.3|1877.8|632
1644903300000|2022-02-15 05:35:00|1878.74|1878.24|1877.01|1876.51|1878.91|1878.41|1877|1876.5|724
1644903600000|2022-02-15 05:40:00|1877.07|1876.57|1879.06|1878.56|1879.21|1878.71|1877|1876.5|793
1644903900000|2022-02-15 05:45:00|1879.07|1878.57|1878.26|1877.76|1879.33|1878.83|1878.15|1877.72|635
1644904200000|2022-02-15 05:50:00|1878.27|1877.77|1877.71|1877.21|1878.34|1877.84|1877.25|1876.75|700
1644904500000|2022-02-15 05:55:00|1877.7|1877.2|1878.22|1877.72|1878.93|1878.43|1877.32|1876.82|787
1644904800000|2022-02-15 06:00:00|1878.23|1877.73|1878.9|1878.4|1879.33|1878.83|1878.22|1877.72|656
1644905100000|2022-02-15 06:05:00|1878.88|1878.38|1879.12|1878.62|1879.23|1878.73|1878.83|1878.36|536
1644905400000|2022-02-15 06:10:00|1879.13|1878.63|1878.12|1877.62|1879.28|1878.78|1877.95|1877.52|621
1644905700000|2022-02-15 06:15:00|1878.1|1877.6|1879.24|1878.74|1879.52|1879.02|1878.1|1877.6|662
1644906000000|2022-02-15 06:20:00|1879.23|1878.73|1879.02|1878.52|1879.83|1879.33|1878.97|1878.47|576
1644906300000|2022-02-15 06:25:00|1878.99|1878.49|1878.36|1877.86|1878.99|1878.49|1878.27|1877.77|413
1644906600000|2022-02-15 06:30:00|1878.4|1877.9|1878.62|1878.12|1878.67|1878.17|1878.13|1877.63|475
1644906900000|2022-02-15 06:35:00|1878.63|1878.13|1878.36|1877.86|1878.68|1878.18|1878.01|1877.51|510
1644907200000|2022-02-15 06:40:00|1878.34|1877.84|1878.38|1877.88|1878.53|1878.03|1878.07|1877.57|482
1644907500000|2022-02-15 06:45:00|1878.39|1877.89|1878.97|1878.47|1879.05|1878.55|1878.16|1877.66|434
1644907800000|2022-02-15 06:50:00|1878.95|1878.45|1878.36|1877.86|1879.35|1878.85|1878.32|1877.82|478
1644908100000|2022-02-15 06:55:00|1878.34|1877.84|1879.07|1878.57|1879.09|1878.59|1877.99|1877.49|672
1644908400000|2022-02-15 07:00:00|1879.09|1878.59|1878.84|1878.34|1879.33|1878.83|1878.35|1877.85|908
1644908700000|2022-02-15 07:05:00|1878.83|1878.33|1878.11|1877.61|1878.84|1878.34|1877.61|1877.14|652
1644909000000|2022-02-15 07:10:00|1878.12|1877.62|1878.31|1877.81|1878.62|1878.12|1877.73|1877.23|566
1644909300000|2022-02-15 07:15:00|1878.32|1877.82|1878.6|1878.1|1878.68|1878.18|1878.11|1877.66|641
1644909600000|2022-02-15 07:20:00|1878.59|1878.09|1878.25|1877.75|1878.95|1878.45|1878.22|1877.72|584
1644909900000|2022-02-15 07:25:00|1878.17|1877.67|1878.17|1877.67|1878.49|1877.99|1877.93|1877.43|467
1644910200000|2022-02-15 07:30:00|1878.16|1877.66|1878.03|1877.53|1878.23|1877.73|1877.65|1877.15|605
1644910500000|2022-02-15 07:35:00|1878.04|1877.54|1875.72|1875.22|1878.22|1877.72|1875.63|1875.2|729
1644910800000|2022-02-15 07:40:00|1875.71|1875.21|1875.9|1875.4|1876.63|1876.13|1875.55|1875.05|830
1644911100000|2022-02-15 07:45:00|1875.89|1875.39|1876.56|1876.06|1876.59|1876.09|1875.71|1875.21|572
1644911400000|2022-02-15 07:50:00|1876.55|1876.05|1875.8|1875.3|1876.75|1876.25|1875.79|1875.29|499
1644911700000|2022-02-15 07:55:00|1875.81|1875.31|1875.99|1875.49|1876.39|1875.94|1875.53|1875.14|700
1644912000000|2022-02-15 08:00:00|1875.96|1875.46|1876.71|1876.21|1876.77|1876.44|1875.87|1875.37|736
1644912300000|2022-02-15 08:05:00|1876.7|1876.2|1871.4|1870.9|1877.46|1877.13|1871|1870.5|1334
1644912600000|2022-02-15 08:10:00|1871.19|1870.89|1870.63|1870.13|1873.82|1873.32|1869.01|1868.51|1672
1644912900000|2022-02-15 08:15:00|1870.64|1870.14|1870.76|1870.26|1872.08|1871.58|1870.23|1869.73|1334
1644913200000|2022-02-15 08:20:00|1870.77|1870.27|1868.39|1867.89|1871.74|1871.24|1867.3|1866.8|1300
1644913500000|2022-02-15 08:25:00|1868.36|1867.86|1868.93|1868.43|1869.95|1869.45|1867.64|1867.14|1373
1644913800000|2022-02-15 08:30:00|1868.96|1868.46|1868.43|1867.93|1870.5|1870.12|1868.43|1867.93|1217
1644914100000|2022-02-15 08:35:00|1868.44|1867.94|1867.29|1866.79|1869.23|1868.73|1867.13|1866.63|1160
1644914400000|2022-02-15 08:40:00|1867.3|1866.8|1864.68|1864.18|1868.55|1868.05|1864.68|1864.18|1070
1644914700000|2022-02-15 08:45:00|1864.67|1864.17|1860.23|1859.73|1864.74|1864.24|1857.68|1857.18|1615
1644915000000|2022-02-15 08:50:00|1860.32|1859.82|1862.61|1862.11|1862.88|1862.38|1859.94|1859.44|1213
1644915300000|2022-02-15 08:55:00|1862.63|1862.13|1861.87|1861.37|1864.01|1863.51|1861.83|1861.33|988
1644915600000|2022-02-15 09:00:00|1861.88|1861.38|1858.98|1858.48|1862.08|1861.58|1858.66|1858.28|1099
1644915900000|2022-02-15 09:05:00|1858.99|1858.49|1860.25|1859.75|1861.01|1860.51|1858.52|1858.11|982
1644916200000|2022-02-15 09:10:00|1860.27|1859.77|1856.99|1856.49|1860.27|1859.77|1856.83|1856.33|1068
1644916500000|2022-02-15 09:15:00|1857|1856.5|1858.63|1858.13|1858.91|1858.41|1856.99|1856.49|913
1644916800000|2022-02-15 09:20:00|1858.62|1858.12|1855.18|1854.68|1858.64|1858.14|1854.9|1854.4|1126
1644917100000|2022-02-15 09:25:00|1855.19|1854.69|1855.51|1855.01|1855.84|1855.34|1852.73|1852.23|1246
1644917400000|2022-02-15 09:30:00|1855.46|1854.96|1854.14|1853.64|1855.69|1855.19|1853.79|1853.29|1054
1644917700000|2022-02-15 09:35:00|1854.12|1853.62|1856.21|1855.71|1856.24|1855.74|1853.76|1853.26|904
1644918000000|2022-02-15 09:40:00|1856.25|1855.75|1855.97|1855.47|1857.54|1857.04|1855.82|1855.32|892
1644918300000|2022-02-15 09:45:00|1855.96|1855.46|1857.5|1857|1857.81|1857.31|1855.76|1855.26|778
1644918600000|2022-02-15 09:50:00|1857.51|1857.01|1859.3|1858.8|1859.39|1858.89|1856.76|1856.33|865
1644918900000|2022-02-15 09:55:00|1859.31|1858.81|1858.07|1857.57|1860.03|1859.53|1857.79|1857.35|792
1644919200000|2022-02-15 10:00:00|1858.08|1857.58|1856.14|1855.64|1858.13|1857.63|1855.95|1855.45|926
1644919500000|2022-02-15 10:05:00|1856.13|1855.63|1855.77|1855.27|1856.46|1855.96|1854.61|1854.11|836
1644919800000|2022-02-15 10:10:00|1855.75|1855.25|1854.54|1854.04|1855.86|1855.36|1854.47|1854.04|630
1644920100000|2022-02-15 10:15:00|1854.57|1854.07|1854.8|1854.3|1855.88|1855.38|1854.56|1854.06|743
1644920400000|2022-02-15 10:20:00|1854.79|1854.29|1857.31|1856.81|1857.76|1857.26|1854.49|1853.99|1014
1644920700000|2022-02-15 10:25:00|1857.29|1856.79|1856.52|1856.02|1857.56|1857.06|1855.98|1855.48|779
1644921000000|2022-02-15 10:30:00|1856.55|1856.05|1856.39|1855.89|1856.64|1856.14|1855.32|1854.82|740
1644921300000|2022-02-15 10:35:00|1856.41|1855.91|1855.66|1855.16|1856.66|1856.16|1855.48|1854.98|720
1644921600000|2022-02-15 10:40:00|1855.65|1855.15|1855.2|1854.7|1856.09|1855.59|1855.08|1854.63|717
1644921900000|2022-02-15 10:45:00|1855.23|1854.73|1855.7|1855.2|1855.84|1855.34|1854.66|1854.16|647
1644922200000|2022-02-15 10:50:00|1855.71|1855.21|1855.49|1854.99|1856.13|1855.63|1855.25|1854.75|633
1644922500000|2022-02-15 10:55:00|1855.45|1854.95|1855.31|1854.81|1855.9|1855.4|1855.06|1854.56|557
1644922800000|2022-02-15 11:00:00|1855.3|1854.8|1855.45|1854.95|1856.38|1855.88|1855.18|1854.68|622
1644923100000|2022-02-15 11:05:00|1855.38|1854.88|1855.07|1854.57|1856.37|1855.87|1855.03|1854.53|555
1644923400000|2022-02-15 11:10:00|1855.06|1854.56|1855.56|1855.06|1855.62|1855.12|1854.81|1854.31|585
1644923700000|2022-02-15 11:15:00|1855.55|1855.05|1855.01|1854.51|1855.56|1855.06|1855.01|1854.51|531
1644924000000|2022-02-15 11:20:00|1854.99|1854.49|1855.04|1854.54|1855.85|1855.35|1854.99|1854.49|507
1644924300000|2022-02-15 11:25:00|1855.06|1854.56|1855.24|1854.74|1855.29|1854.79|1854.68|1854.18|534
1644924600000|2022-02-15 11:30:00|1855.23|1854.73|1854.26|1853.76|1855.95|1855.45|1854.15|1853.65|694
1644924900000|2022-02-15 11:35:00|1854.25|1853.75|1854.11|1853.61|1854.89|1854.59|1853.23|1852.79|675
1644925200000|2022-02-15 11:40:00|1854.09|1853.59|1853.46|1852.96|1854.61|1854.11|1853.1|1852.6|754
1644925500000|2022-02-15 11:45:00|1853.39|1852.89|1850.68|1850.18|1853.69|1853.19|1850.62|1850.12|1035
1644925800000|2022-02-15 11:50:00|1850.7|1850.2|1851.25|1850.75|1852.04|1851.54|1850.28|1849.78|866
1644926100000|2022-02-15 11:55:00|1851.26|1850.76|1852.8|1852.3|1853.08|1852.58|1851.25|1850.75|796
1644926400000|2022-02-15 12:00:00|1852.82|1852.32|1853.04|1852.54|1853.46|1853.16|1851.03|1850.53|1158
1644926700000|2022-02-15 12:05:00|1852.95|1852.45|1852.83|1852.33|1853.27|1852.77|1852.35|1851.85|896
1644927000000|2022-02-15 12:10:00|1852.84|1852.34|1851.96|1851.46|1852.9|1852.4|1851.55|1851.09|693
1644927300000|2022-02-15 12:15:00|1851.98|1851.48|1851.11|1850.61|1852.47|1852.04|1849.76|1849.26|893
1644927600000|2022-02-15 12:20:00|1851.09|1850.59|1846.8|1846.3|1851.37|1850.87|1844.85|1844.35|1250
1644927900000|2022-02-15 12:25:00|1846.79|1846.29|1849.93|1849.43|1850.12|1849.62|1846.58|1846.08|939
1644928200000|2022-02-15 12:30:00|1849.95|1849.45|1848.79|1848.29|1849.95|1849.45|1848.7|1848.2|822
1644928500000|2022-02-15 12:35:00|1848.8|1848.3|1849.46|1848.96|1850.75|1850.36|1848.59|1848.09|891
1644928800000|2022-02-15 12:40:00|1849.5|1849|1849.46|1848.96|1849.86|1849.36|1848.94|1848.44|770
1644929100000|2022-02-15 12:45:00|1849.47|1848.97|1849.94|1849.44|1850.31|1849.84|1848.86|1848.36|853
1644929400000|2022-02-15 12:50:00|1849.95|1849.45|1850.73|1850.43|1852.02|1851.61|1849.66|1849.16|880
1644929700000|2022-02-15 12:55:00|1850.72|1850.42|1850.43|1849.93|1851.45|1850.95|1850.31|1849.81|839
1644930000000|2022-02-15 13:00:00|1850.44|1849.94|1851.48|1850.98|1852.91|1852.41|1850.44|1849.94|1491
1644930300000|2022-02-15 13:05:00|1851.45|1850.95|1849.82|1849.32|1852.23|1851.73|1849.71|1849.21|1213
1644930600000|2022-02-15 13:10:00|1849.86|1849.36|1849.31|1848.81|1849.87|1849.37|1848.49|1847.99|1223
1644930900000|2022-02-15 13:15:00|1849.29|1848.79|1846.76|1846.26|1849.76|1849.26|1846.56|1846.06|1187
1644931200000|2022-02-15 13:20:00|1846.69|1846.19|1847.26|1846.76|1847.68|1847.18|1845.12|1844.62|1435
1644931500000|2022-02-15 13:25:00|1847.29|1846.79|1847.81|1847.31|1849.63|1849.13|1846.71|1846.21|1226
1644931800000|2022-02-15 13:30:00|1847.89|1847.39|1850.07|1849.57|1850.73|1850.37|1844.97|1844.6|1695
1644932100000|2022-02-15 13:35:00|1850.05|1849.55|1852.4|1851.9|1852.77|1852.27|1850.04|1849.54|1611
1644932400000|2022-02-15 13:40:00|1852.51|1852.01|1851.62|1851.12|1853.99|1853.49|1850.34|1849.84|1452
1644932700000|2022-02-15 13:45:00|1851.63|1851.13|1851.3|1850.8|1852.72|1852.22|1850.49|1849.99|1092
1644933000000|2022-02-15 13:50:00|1851.31|1850.81|1850.44|1849.94|1851.4|1850.9|1850.39|1849.89|878
1644933300000|2022-02-15 13:55:00|1850.41|1849.91|1850.7|1850.2|1851.63|1851.17|1850.13|1849.63|963
1644933600000|2022-02-15 14:00:00|1850.69|1850.19|1853.22|1852.72|1854.54|1854.18|1850.49|1849.99|1266
1644933900000|2022-02-15 14:05:00|1853.21|1852.71|1854.65|1854.15|1855.18|1854.73|1852.3|1851.8|1178
1644934200000|2022-02-15 14:10:00|1854.66|1854.16|1856.28|1855.78|1857.04|1856.54|1854.2|1853.7|1292
1644934500000|2022-02-15 14:15:00|1856.27|1855.77|1854.49|1853.99|1857.45|1857.15|1854.27|1853.82|1166
1644934800000|2022-02-15 14:20:00|1854.51|1854.01|1854.4|1853.9|1855.17|1854.67|1853.87|1853.37|968
1644935100000|2022-02-15 14:25:00|1854.34|1853.84|1854.09|1853.59|1856.45|1855.95|1854.08|1853.58|975
1644935400000|2022-02-15 14:30:00|1854.04|1853.54|1848.45|1847.95|1854.61|1854.11|1848.38|1847.95|1648
1644935700000|2022-02-15 14:35:00|1848.38|1847.88|1850.85|1850.35|1852.03|1851.53|1847.27|1846.77|1572
1644936000000|2022-02-15 14:40:00|1850.74|1850.24|1850.72|1850.22|1853.13|1852.81|1850.37|1849.87|1372
1644936300000|2022-02-15 14:45:00|1850.71|1850.21|1852.98|1852.48|1854.62|1854.12|1850.71|1850.21|1590
1644936600000|2022-02-15 14:50:00|1853.02|1852.52|1850.69|1850.19|1853.41|1852.91|1850.66|1850.16|1508
1644936900000|2022-02-15 14:55:00|1850.76|1850.26|1849.07|1848.57|1851.1|1850.78|1848.98|1848.57|1326
1644937200000|2022-02-15 15:00:00|1849.16|1848.66|1850.59|1850.09|1850.67|1850.17|1848.25|1847.75|1517
1644937500000|2022-02-15 15:05:00|1850.58|1850.08|1849.8|1849.3|1850.81|1850.31|1849.42|1848.92|1095
1644937800000|2022-02-15 15:10:00|1849.79|1849.29|1853|1852.5|1853.02|1852.53|1849.67|1849.17|1208
1644938100000|2022-02-15 15:15:00|1852.99|1852.49|1851.5|1851|1853.23|1852.73|1851.23|1850.73|1027
1644938400000|2022-02-15 15:20:00|1851.51|1851.01|1850.87|1850.57|1851.79|1851.29|1850.55|1850.08|1017
1644938700000|2022-02-15 15:25:00|1850.8|1850.5|1851.26|1850.76|1851.93|1851.43|1850.24|1849.74|1095
1644939000000|2022-02-15 15:30:00|1851.27|1850.77|1850.06|1849.56|1851.5|1851|1849.29|1848.79|1043
1644939300000|2022-02-15 15:35:00|1850.13|1849.83|1849.94|1849.44|1851.12|1850.7|1849.79|1849.29|953
1644939600000|2022-02-15 15:40:00|1849.95|1849.45|1849.71|1849.21|1850.44|1849.94|1848.93|1848.43|844
1644939900000|2022-02-15 15:45:00|1849.68|1849.18|1850.47|1849.97|1851.09|1850.59|1848.94|1848.44|915
1644940200000|2022-02-15 15:50:00|1850.43|1849.93|1848.25|1847.75|1850.47|1849.97|1848.13|1847.64|985
1644940500000|2022-02-15 15:55:00|1848.24|1847.74|1848.21|1847.71|1848.8|1848.48|1847.1|1846.69|964
1644940800000|2022-02-15 16:00:00|1848.22|1847.72|1848.49|1847.99|1849.98|1849.48|1847.97|1847.47|983
1644941100000|2022-02-15 16:05:00|1848.47|1847.97|1847.97|1847.67|1848.61|1848.15|1846.76|1846.26|1171
1644941400000|2022-02-15 16:10:00|1847.99|1847.69|1849.32|1848.82|1849.87|1849.37|1847.97|1847.47|1041
1644941700000|2022-02-15 16:15:00|1849.31|1848.81|1848.94|1848.44|1849.33|1848.83|1847.98|1847.48|916
1644942000000|2022-02-15 16:20:00|1848.93|1848.43|1847.45|1846.95|1848.95|1848.54|1847.25|1846.75|952
1644942300000|2022-02-15 16:25:00|1847.46|1846.96|1849.5|1849|1849.81|1849.31|1847.24|1846.74|1034
1644942600000|2022-02-15 16:30:00|1849.51|1849.01|1850.58|1850.08|1850.67|1850.17|1848.9|1848.4|812
1644942900000|2022-02-15 16:35:00|1850.61|1850.11|1850.92|1850.42|1851.71|1851.38|1850.49|1849.99|958
1644943200000|2022-02-15 16:40:00|1850.91|1850.41|1850.09|1849.59|1850.91|1850.41|1849.49|1848.99|845
1644943500000|2022-02-15 16:45:00|1850.04|1849.54|1851.11|1850.61|1851.12|1850.63|1849.57|1849.14|790
1644943800000|2022-02-15 16:50:00|1851.12|1850.62|1852.11|1851.61|1852.37|1851.87|1850.54|1850.04|818
1644944100000|2022-02-15 16:55:00|1852.1|1851.6|1852.85|1852.35|1852.97|1852.47|1851.74|1851.24|945
1644944400000|2022-02-15 17:00:00|1852.86|1852.36|1851.87|1851.37|1853.13|1852.66|1851.77|1851.34|769
1644944700000|2022-02-15 17:05:00|1851.9|1851.4|1851.51|1851.01|1852.02|1851.62|1850.85|1850.35|816
1644945000000|2022-02-15 17:10:00|1851.48|1850.98|1850.69|1850.19|1851.72|1851.22|1850.24|1849.86|710
1644945300000|2022-02-15 17:15:00|1850.68|1850.18|1850.41|1849.91|1850.75|1850.25|1850.03|1849.53|808
1644945600000|2022-02-15 17:20:00|1850.43|1849.93|1850.96|1850.46|1851.29|1850.79|1850.21|1849.71|706
1644945900000|2022-02-15 17:25:00|1850.95|1850.45|1850.47|1849.97|1851.35|1850.85|1850.36|1849.95|697
1644946200000|2022-02-15 17:30:00|1850.46|1849.96|1850.83|1850.33|1851.48|1850.98|1850.41|1849.91|732
1644946500000|2022-02-15 17:35:00|1850.86|1850.36|1851.05|1850.55|1851.19|1850.69|1850.36|1849.86|721
1644946800000|2022-02-15 17:40:00|1851.06|1850.56|1851.89|1851.39|1851.99|1851.49|1850.5|1850.08|670
1644947100000|2022-02-15 17:45:00|1851.9|1851.4|1852.98|1852.48|1853.14|1852.67|1851.82|1851.32|854
1644947400000|2022-02-15 17:50:00|1852.97|1852.47|1853.54|1853.04|1853.88|1853.4|1852.85|1852.35|773
1644947700000|2022-02-15 17:55:00|1853.55|1853.05|1853.21|1852.71|1854.08|1853.58|1853.03|1852.53|800
1644948000000|2022-02-15 18:00:00|1853.07|1852.57|1853.48|1852.98|1853.6|1853.1|1852.89|1852.39|678
1644948300000|2022-02-15 18:05:00|1853.46|1852.96|1854.15|1853.65|1854.44|1854.03|1853.46|1852.96|595
1644948600000|2022-02-15 18:10:00|1854.16|1853.66|1854.93|1854.43|1854.94|1854.44|1853.61|1853.13|698
1644948900000|2022-02-15 18:15:00|1854.91|1854.41|1855.63|1855.13|1855.81|1855.35|1854.84|1854.34|589
1644949200000|2022-02-15 18:20:00|1855.64|1855.14|1854.97|1854.47|1855.64|1855.14|1854.07|1853.57|723
1644949500000|2022-02-15 18:25:00|1854.98|1854.48|1855.44|1854.94|1855.53|1855.11|1854.58|1854.08|854
1644949800000|2022-02-15 18:30:00|1855.52|1855.02|1856.22|1855.72|1856.63|1856.13|1855.16|1854.8|789
1644950100000|2022-02-15 18:35:00|1856.23|1855.73|1855.57|1855.07|1856.34|1855.84|1855.24|1854.74|641
1644950400000|2022-02-15 18:40:00|1855.67|1855.17|1856.04|1855.54|1856.62|1856.12|1855.51|1855.01|470
1644950700000|2022-02-15 18:45:00|1856.05|1855.55|1856.24|1855.74|1856.79|1856.43|1855.94|1855.44|466
1644951000000|2022-02-15 18:50:00|1856.23|1855.73|1855.61|1855.11|1856.34|1855.88|1855.39|1854.99|420
1644951300000|2022-02-15 18:55:00|1855.62|1855.12|1855.43|1855.13|1855.8|1855.31|1855.24|1854.74|501
1644951600000|2022-02-15 19:00:00|1855.33|1855.03|1855.09|1854.59|1855.33|1855.03|1854.16|1853.81|537
1644951900000|2022-02-15 19:05:00|1855.1|1854.6|1855.48|1854.98|1855.72|1855.24|1854.76|1854.33|495
1644952200000|2022-02-15 19:10:00|1855.47|1854.97|1855.29|1854.79|1855.7|1855.31|1855.19|1854.69|404
1644952500000|2022-02-15 19:15:00|1855.33|1855.03|1855.23|1854.73|1855.85|1855.39|1855.18|1854.68|482
1644952800000|2022-02-15 19:20:00|1855.17|1854.67|1854.78|1854.28|1855.34|1854.92|1854.58|1854.14|486
1644953100000|2022-02-15 19:25:00|1854.74|1854.24|1854.71|1854.21|1855.04|1854.67|1854.55|1854.14|473
1644953400000|2022-02-15 19:30:00|1854.7|1854.2|1853.86|1853.36|1854.8|1854.4|1853.66|1853.16|491
1644953700000|2022-02-15 19:35:00|1853.88|1853.38|1853.8|1853.3|1854.21|1853.71|1853.7|1853.27|456
1644954000000|2022-02-15 19:40:00|1853.76|1853.26|1854.51|1854.01|1854.59|1854.12|1853.28|1852.81|655
1644954300000|2022-02-15 19:45:00|1854.52|1854.02|1854.26|1853.76|1854.91|1854.5|1853.79|1853.29|501
1644954600000|2022-02-15 19:50:00|1854.27|1853.77|1854.98|1854.48|1855.13|1854.63|1854.27|1853.77|528
1644954900000|2022-02-15 19:55:00|1854.97|1854.47|1854.64|1854.34|1855.1|1854.66|1854.48|1854.07|551
1644955200000|2022-02-15 20:00:00|1854.66|1854.36|1855.67|1855.17|1855.83|1855.33|1854.65|1854.27|579
1644955500000|2022-02-15 20:05:00|1855.68|1855.18|1856.24|1855.94|1856.51|1856.12|1855.57|1855.12|564
1644955800000|2022-02-15 20:10:00|1856.23|1855.93|1855.97|1855.67|1856.55|1856.13|1855.52|1855.11|518
1644956100000|2022-02-15 20:15:00|1856.07|1855.57|1855.95|1855.45|1856.39|1855.96|1855.82|1855.43|583
1644956400000|2022-02-15 20:20:00|1855.96|1855.46|1854.7|1854.2|1856.18|1855.7|1854.65|1854.15|430
1644956700000|2022-02-15 20:25:00|1854.72|1854.22|1852.87|1852.37|1854.98|1854.48|1852.83|1852.33|718
1644957000000|2022-02-15 20:30:00|1852.85|1852.35|1852.76|1852.26|1853.73|1853.23|1852.54|1852.13|903
1644957300000|2022-02-15 20:35:00|1852.75|1852.25|1852.88|1852.38|1853.34|1852.93|1852.68|1852.18|794
1644957600000|2022-02-15 20:40:00|1852.89|1852.39|1853.25|1852.75|1853.32|1852.82|1851.95|1851.45|907
1644957900000|2022-02-15 20:45:00|1853.3|1852.8|1853.71|1853.21|1854.18|1853.68|1853.28|1852.78|690
1644958200000|2022-02-15 20:50:00|1853.79|1853.29|1854.1|1853.6|1854.46|1853.96|1853.08|1852.58|761
1644958500000|2022-02-15 20:55:00|1854.09|1853.59|1853.75|1853.25|1854.41|1853.91|1852.26|1851.91|1042
1644958800000|2022-02-15 21:00:00|1853.6|1853.1|1852.53|1852.03|1853.64|1853.14|1852.4|1851.9|577
1644959100000|2022-02-15 21:05:00|1852.55|1852.05|1852.11|1851.61|1852.63|1852.13|1851.79|1851.29|475
1644959400000|2022-02-15 21:10:00|1852.15|1851.65|1852.88|1852.38|1852.92|1852.42|1852.15|1851.65|378
1644959700000|2022-02-15 21:15:00|1852.87|1852.37|1853.1|1852.6|1853.21|1852.71|1852.83|1852.34|224
1644960000000|2022-02-15 21:20:00|1853.09|1852.59|1853.29|1852.79|1853.33|1852.83|1852.95|1852.45|276
1644960300000|2022-02-15 21:25:00|1853.3|1852.8|1853.6|1853.1|1853.6|1853.1|1853.28|1852.78|270
1644960600000|2022-02-15 21:30:00|1853.58|1853.08|1853.79|1853.29|1853.81|1853.31|1853.57|1853.07|210
1644960900000|2022-02-15 21:35:00|1853.8|1853.3|1853.83|1853.33|1853.89|1853.39|1853.6|1853.1|145
1644961200000|2022-02-15 21:40:00|1853.77|1853.27|1853.74|1853.24|1853.89|1853.39|1853.68|1853.18|236
1644961500000|2022-02-15 21:45:00|1853.84|1853.34|1853.72|1853.22|1853.84|1853.34|1853.59|1853.09|201
1644961800000|2022-02-15 21:50:00|1853.73|1853.23|1853.72|1853.22|1853.78|1853.28|1853.58|1853.08|192
1644962100000|2022-02-15 21:55:00|1853.67|1853.17|1853.78|1853.28|1854.17|1853.67|1853.64|1853.14|251
1644966000000|2022-02-15 23:00:00|1854.02|1853.52|1854.28|1853.78|1854.42|1853.92|1853.9|1853.4|216
1644966300000|2022-02-15 23:05:00|1854.29|1853.79|1854.34|1853.84|1854.65|1854.15|1854.12|1853.62|225
1644966600000|2022-02-15 23:10:00|1854.35|1853.85|1854.18|1853.68|1854.44|1853.94|1854.04|1853.54|175
1644966900000|2022-02-15 23:15:00|1854.2|1853.7|1854.76|1854.26|1855.02|1854.52|1853.78|1853.28|257
1644967200000|2022-02-15 23:20:00|1854.65|1854.15|1854|1853.5|1854.76|1854.26|1853.88|1853.38|303
1644967500000|2022-02-15 23:25:00|1854.02|1853.52|1854.2|1853.7|1854.3|1853.8|1853.76|1853.26|296
1644967800000|2022-02-15 23:30:00|1854.21|1853.71|1853.63|1853.13|1854.35|1853.85|1853.62|1853.12|273
1644968100000|2022-02-15 23:35:00|1853.6|1853.1|1853.25|1852.75|1853.64|1853.14|1853.25|1852.75|221
1644968400000|2022-02-15 23:40:00|1853.26|1852.76|1853.77|1853.27|1853.81|1853.31|1853.01|1852.51|220
1644968700000|2022-02-15 23:45:00|1853.73|1853.23|1853.91|1853.41|1854.1|1853.6|1853.49|1852.99|364
1644969000000|2022-02-15 23:50:00|1853.96|1853.46|1853.62|1853.12|1854.13|1853.63|1853.44|1852.94|221
1644969300000|2022-02-15 23:55:00|1853.63|1853.13|1853.29|1852.79|1853.77|1853.27|1853.29|1852.79|157
1644969600000|2022-02-16 00:00:00|1853.32|1852.82|1853.03|1852.53|1853.51|1853.01|1852.93|1852.43|284
1644969900000|2022-02-16 00:05:00|1853.02|1852.52|1852.76|1852.26|1853.13|1852.63|1852.67|1852.17|252
1644970200000|2022-02-16 00:10:00|1852.73|1852.23|1852.44|1851.94|1853.09|1852.59|1852.4|1851.9|287
1644970500000|2022-02-16 00:15:00|1852.49|1851.99|1852.55|1852.05|1852.9|1852.4|1852.41|1851.91|322
1644970800000|2022-02-16 00:20:00|1852.5|1852|1852.26|1851.76|1852.6|1852.1|1852.15|1851.65|311
1644971100000|2022-02-16 00:25:00|1852.23|1851.73|1852.44|1851.94|1852.57|1852.07|1852.19|1851.69|298
1644971400000|2022-02-16 00:30:00|1852.4|1851.9|1851.95|1851.45|1852.63|1852.13|1851.86|1851.36|261
1644971700000|2022-02-16 00:35:00|1851.93|1851.43|1852.38|1851.88|1852.41|1851.91|1851.82|1851.32|219
1644972000000|2022-02-16 00:40:00|1852.4|1851.9|1852.62|1852.12|1852.77|1852.27|1852.22|1851.72|239
1644972300000|2022-02-16 00:45:00|1852.61|1852.11|1852.62|1852.12|1852.72|1852.22|1852.25|1851.75|175
1644972600000|2022-02-16 00:50:00|1852.61|1852.11|1852.6|1852.1|1853.04|1852.54|1852.36|1851.86|310
1644972900000|2022-02-16 00:55:00|1852.62|1852.12|1852.42|1851.92|1852.76|1852.26|1852.33|1851.83|259
1644973200000|2022-02-16 01:00:00|1852.43|1851.93|1851.45|1850.95|1852.43|1851.93|1851.06|1850.56|906
1644973500000|2022-02-16 01:05:00|1851.47|1850.97|1851.19|1850.69|1851.73|1851.23|1850.57|1850.07|711
1644973800000|2022-02-16 01:10:00|1851.18|1850.68|1851.74|1851.24|1851.84|1851.34|1851.13|1850.63|574
1644974100000|2022-02-16 01:15:00|1851.78|1851.28|1851.85|1851.35|1852.43|1852.02|1851.62|1851.12|619
1644974400000|2022-02-16 01:20:00|1851.86|1851.36|1851.79|1851.29|1852.2|1851.7|1851.47|1850.97|510
1644974700000|2022-02-16 01:25:00|1851.8|1851.3|1851.58|1851.08|1852.06|1851.56|1851.41|1850.91|559
1644975000000|2022-02-16 01:30:00|1851.57|1851.07|1851.33|1850.83|1851.77|1851.27|1851.2|1850.7|673
1644975300000|2022-02-16 01:35:00|1851.31|1850.81|1851.2|1850.7|1852.02|1851.52|1851.19|1850.69|452
1644975600000|2022-02-16 01:40:00|1851.22|1850.72|1851.88|1851.38|1852.19|1851.69|1851.21|1850.71|530
1644975900000|2022-02-16 01:45:00|1851.87|1851.37|1852.48|1851.98|1852.8|1852.3|1851.8|1851.3|506
1644976200000|2022-02-16 01:50:00|1852.47|1851.97|1852.12|1851.62|1853.14|1852.64|1852.09|1851.59|486
1644976500000|2022-02-16 01:55:00|1852.13|1851.63|1852.8|1852.3|1853.09|1852.59|1852.12|1851.62|432
1644976800000|2022-02-16 02:00:00|1852.81|1852.31|1852.67|1852.17|1852.85|1852.35|1851.97|1851.47|533
1644977100000|2022-02-16 02:05:00|1852.65|1852.15|1852.82|1852.32|1853.13|1852.63|1852.56|1852.06|474
1644977400000|2022-02-16 02:10:00|1852.81|1852.31|1852.4|1851.9|1852.86|1852.36|1852.02|1851.52|432
1644977700000|2022-02-16 02:15:00|1852.39|1851.89|1852.39|1851.89|1853|1852.5|1852.17|1851.67|400
1644978000000|2022-02-16 02:20:00|1852.36|1851.86|1852.76|1852.26|1853.13|1852.63|1852.25|1851.86|355
1644978300000|2022-02-16 02:25:00|1852.78|1852.28|1852.64|1852.14|1853.25|1852.84|1852.44|1851.94|407
1644978600000|2022-02-16 02:30:00|1852.88|1852.38|1852.52|1852.02|1853.36|1852.91|1852.25|1851.78|561
1644978900000|2022-02-16 02:35:00|1852.51|1852.01|1852.16|1851.66|1852.73|1852.23|1852.13|1851.63|453
1644979200000|2022-02-16 02:40:00|1852.18|1851.68|1851.96|1851.46|1852.27|1851.77|1851.72|1851.36|449
1644979500000|2022-02-16 02:45:00|1851.95|1851.45|1852.07|1851.57|1852.25|1851.83|1851.71|1851.32|488
1644979800000|2022-02-16 02:50:00|1852.06|1851.56|1852.31|1851.81|1852.35|1851.85|1851.93|1851.5|356
1644980100000|2022-02-16 02:55:00|1852.3|1851.8|1852.7|1852.2|1852.82|1852.32|1852.25|1851.75|525
1644980400000|2022-02-16 03:00:00|1852.71|1852.21|1853.26|1852.76|1853.26|1852.76|1852.36|1851.86|429
1644980700000|2022-02-16 03:05:00|1853.27|1852.77|1852.71|1852.21|1853.27|1852.77|1852.47|1851.97|428
1644981000000|2022-02-16 03:10:00|1852.7|1852.2|1852.35|1851.85|1852.78|1852.28|1851.68|1851.18|413
1644981300000|2022-02-16 03:15:00|1852.34|1851.84|1852.23|1851.73|1852.34|1851.84|1851.79|1851.29|392
1644981600000|2022-02-16 03:20:00|1852.19|1851.69|1852.12|1851.62|1852.47|1851.97|1851.93|1851.43|358
1644981900000|2022-02-16 03:25:00|1852.13|1851.63|1852.28|1851.78|1852.36|1851.89|1852|1851.5|318
1644982200000|2022-02-16 03:30:00|1852.29|1851.79|1852.39|1851.89|1852.81|1852.31|1852.14|1851.71|256
1644982500000|2022-02-16 03:35:00|1852.4|1851.9|1852.65|1852.15|1852.69|1852.19|1852.29|1851.79|230
1644982800000|2022-02-16 03:40:00|1852.66|1852.16|1852.9|1852.4|1852.95|1852.45|1852.53|1852.03|279
1644983100000|2022-02-16 03:45:00|1852.89|1852.39|1852.66|1852.16|1852.91|1852.41|1852.54|1852.04|235
1644983400000|2022-02-16 03:50:00|1852.65|1852.15|1852.87|1852.37|1852.93|1852.43|1852.49|1851.99|321
1644983700000|2022-02-16 03:55:00|1852.88|1852.38|1853.06|1852.56|1853.11|1852.61|1852.65|1852.15|246
1644984000000|2022-02-16 04:00:00|1853.07|1852.57|1853.22|1852.72|1853.32|1852.82|1852.84|1852.34|319
1644984300000|2022-02-16 04:05:00|1853.23|1852.73|1853.12|1852.62|1853.23|1852.73|1852.8|1852.3|218
1644984600000|2022-02-16 04:10:00|1853.13|1852.63|1853.2|1852.7|1853.38|1852.88|1852.76|1852.26|205
1644984900000|2022-02-16 04:15:00|1853.21|1852.71|1853.04|1852.74|1853.42|1852.92|1853.04|1852.59|265
1644985200000|2022-02-16 04:20:00|1853.02|1852.72|1852.99|1852.49|1853.31|1852.81|1852.98|1852.48|204
1644985500000|2022-02-16 04:25:00|1852.98|1852.48|1853.08|1852.58|1853.42|1852.92|1852.7|1852.31|273
1644985800000|2022-02-16 04:30:00|1853.09|1852.59|1853.19|1852.69|1853.6|1853.1|1853.05|1852.55|240
1644986100000|2022-02-16 04:35:00|1853.22|1852.72|1853.56|1853.06|1853.57|1853.07|1852.95|1852.45|346
1644986400000|2022-02-16 04:40:00|1853.55|1853.05|1853.31|1852.81|1853.59|1853.09|1853.07|1852.57|219
1644986700000|2022-02-16 04:45:00|1853.29|1852.79|1853.3|1852.8|1853.43|1852.93|1853.24|1852.74|169
1644987000000|2022-02-16 04:50:00|1853.31|1852.81|1853.36|1852.86|1853.48|1852.98|1853.08|1852.68|224
1644987300000|2022-02-16 04:55:00|1853.37|1852.87|1853.17|1852.67|1853.45|1852.95|1853.13|1852.63|262
1644987600000|2022-02-16 05:00:00|1853.16|1852.66|1853.21|1852.71|1853.24|1852.74|1852.92|1852.42|217
1644987900000|2022-02-16 05:05:00|1853.22|1852.72|1853.15|1852.65|1853.45|1852.95|1853.06|1852.56|281
1644988200000|2022-02-16 05:10:00|1853.14|1852.64|1852.77|1852.27|1853.27|1852.77|1852.73|1852.23|285
1644988500000|2022-02-16 05:15:00|1852.73|1852.23|1852.94|1852.44|1852.98|1852.53|1852.53|1852.03|390
1644988800000|2022-02-16 05:20:00|1852.95|1852.45|1853.68|1853.18|1853.73|1853.23|1852.83|1852.33|236
1644989100000|2022-02-16 05:25:00|1853.69|1853.19|1853.46|1852.96|1854.08|1853.58|1853.35|1852.85|273
1644989400000|2022-02-16 05:30:00|1853.47|1852.97|1853.87|1853.37|1854.06|1853.56|1853.32|1852.89|661
1644989700000|2022-02-16 05:35:00|1853.88|1853.38|1854.31|1853.81|1854.64|1854.14|1853.87|1853.37|546
1644990000000|2022-02-16 05:40:00|1854.3|1853.8|1854.49|1853.99|1854.83|1854.33|1854.12|1853.73|549
1644990300000|2022-02-16 05:45:00|1854.5|1854|1854.89|1854.39|1854.89|1854.39|1854.02|1853.52|457
1644990600000|2022-02-16 05:50:00|1854.9|1854.4|1854.93|1854.43|1855.07|1854.57|1854.57|1854.07|422
1644990900000|2022-02-16 05:55:00|1854.91|1854.41|1854.63|1854.13|1855.07|1854.57|1854.36|1853.86|466
1644991200000|2022-02-16 06:00:00|1854.64|1854.14|1854.24|1853.74|1854.64|1854.18|1853.92|1853.42|545
1644991500000|2022-02-16 06:05:00|1854.25|1853.75|1854.1|1853.6|1854.35|1853.85|1853.91|1853.41|472
1644991800000|2022-02-16 06:10:00|1854.09|1853.59|1853.96|1853.46|1854.29|1853.84|1853.58|1853.08|543
1644992100000|2022-02-16 06:15:00|1853.97|1853.47|1854.62|1854.12|1854.74|1854.24|1853.89|1853.39|459
1644992400000|2022-02-16 06:20:00|1854.63|1854.13|1855.43|1854.93|1855.69|1855.19|1854.47|1853.97|577
1644992700000|2022-02-16 06:25:00|1855.45|1854.95|1855.27|1854.77|1855.56|1855.06|1855.13|1854.73|369
1644993000000|2022-02-16 06:30:00|1855.29|1854.79|1855.17|1854.67|1855.51|1855.01|1855|1854.5|427
1644993300000|2022-02-16 06:35:00|1855.16|1854.66|1855.05|1854.55|1855.26|1854.83|1854.77|1854.27|422
1644993600000|2022-02-16 06:40:00|1855.06|1854.56|1855.16|1854.66|1855.61|1855.11|1855.04|1854.54|453
1644993900000|2022-02-16 06:45:00|1855.15|1854.65|1855.71|1855.21|1855.8|1855.3|1855.14|1854.64|308
1644994200000|2022-02-16 06:50:00|1855.69|1855.19|1855.99|1855.49|1856.36|1855.86|1855.49|1854.99|432
1644994500000|2022-02-16 06:55:00|1856.05|1855.55|1855.49|1854.99|1856.23|1855.73|1855.13|1854.63|455
1644994800000|2022-02-16 07:00:00|1855.6|1855.1|1856.08|1855.58|1856.28|1855.78|1855.44|1854.94|661
1644995100000|2022-02-16 07:05:00|1856.07|1855.57|1856.7|1856.2|1856.97|1856.67|1855.97|1855.47|603
1644995400000|2022-02-16 07:10:00|1856.72|1856.22|1856.1|1855.6|1856.72|1856.28|1855.5|1855.08|650
1644995700000|2022-02-16 07:15:00|1856.15|1855.65|1854.74|1854.44|1856.22|1855.72|1854.74|1854.39|502
1644996000000|2022-02-16 07:20:00|1854.7|1854.4|1855.24|1854.74|1855.79|1855.29|1854.43|1853.93|610
1644996300000|2022-02-16 07:25:00|1855.28|1854.78|1856.06|1855.56|1856.14|1855.64|1854.83|1854.33|614
1644996600000|2022-02-16 07:30:00|1856.08|1855.58|1855.6|1855.1|1856.08|1855.58|1855.16|1854.66|541
1644996900000|2022-02-16 07:35:00|1855.59|1855.09|1855.65|1855.15|1856.12|1855.63|1855.48|1854.98|569
1644997200000|2022-02-16 07:40:00|1855.64|1855.14|1855.93|1855.43|1856.06|1855.56|1855.57|1855.07|587
1644997500000|2022-02-16 07:45:00|1855.94|1855.44|1856.01|1855.51|1856.17|1855.67|1855.46|1854.96|499
1644997800000|2022-02-16 07:50:00|1855.98|1855.48|1855.52|1855.02|1856.04|1855.54|1855.24|1854.74|432
1644998100000|2022-02-16 07:55:00|1855.51|1855.01|1855.53|1855.03|1855.75|1855.25|1855.14|1854.73|440
1644998400000|2022-02-16 08:00:00|1855.54|1855.04|1855.56|1855.06|1856.25|1855.75|1855.34|1854.84|721
1644998700000|2022-02-16 08:05:00|1855.58|1855.08|1856.04|1855.54|1856.21|1855.74|1855.46|1854.96|611
1644999000000|2022-02-16 08:10:00|1856.05|1855.55|1856.83|1856.53|1857.39|1857.01|1855.48|1855.1|786
1644999300000|2022-02-16 08:15:00|1856.85|1856.55|1857.19|1856.89|1857.47|1856.99|1856.78|1856.37|807
1644999600000|2022-02-16 08:20:00|1857.2|1856.9|1857.18|1856.88|1857.87|1857.5|1856.91|1856.59|680
1644999900000|2022-02-16 08:25:00|1857.11|1856.81|1856.77|1856.47|1857.11|1856.81|1856.25|1855.84|666
1645000200000|2022-02-16 08:30:00|1856.85|1856.35|1857.26|1856.96|1857.59|1857.23|1856.42|1856.03|567
1645000500000|2022-02-16 08:35:00|1857.27|1856.97|1856.7|1856.4|1857.36|1856.99|1856.53|1856.15|530
1645000800000|2022-02-16 08:40:00|1856.71|1856.41|1857.43|1857.13|1857.56|1857.22|1856.65|1856.27|466
1645001100000|2022-02-16 08:45:00|1857.42|1857.12|1857.51|1857.21|1857.71|1857.41|1857.32|1856.94|438
1645001400000|2022-02-16 08:50:00|1857.52|1857.22|1857.56|1857.26|1857.64|1857.3|1857.17|1856.79|473
1645001700000|2022-02-16 08:55:00|1857.57|1857.27|1857.28|1856.98|1857.69|1857.31|1856.89|1856.51|601
1645002000000|2022-02-16 09:00:00|1857.24|1856.94|1857.23|1856.93|1857.77|1857.43|1857.05|1856.7|716
1645002300000|2022-02-16 09:05:00|1857.25|1856.95|1856.78|1856.48|1857.34|1856.99|1856.62|1856.29|663
1645002600000|2022-02-16 09:10:00|1856.79|1856.49|1856.91|1856.61|1857.2|1856.85|1856.55|1856.2|802
1645002900000|2022-02-16 09:15:00|1856.9|1856.6|1856.83|1856.53|1857.12|1856.69|1856.71|1856.33|461
1645003200000|2022-02-16 09:20:00|1856.85|1856.55|1856.81|1856.51|1857.06|1856.72|1856.41|1856.06|516
1645003500000|2022-02-16 09:25:00|1856.8|1856.5|1857.47|1857.17|1857.7|1857.3|1856.72|1856.35|615
1645003800000|2022-02-16 09:30:00|1857.48|1857.18|1856.97|1856.67|1857.69|1857.3|1856.45|1856.13|569
1645004100000|2022-02-16 09:35:00|1856.99|1856.69|1857.05|1856.75|1857.36|1856.96|1856.71|1856.41|410
1645004400000|2022-02-16 09:40:00|1857.06|1856.76|1857.51|1857.21|1857.65|1857.28|1856.94|1856.58|470
1645004700000|2022-02-16 09:45:00|1857.5|1857.2|1858.51|1858.01|1859.08|1858.7|1857.4|1857.05|603
1645005000000|2022-02-16 09:50:00|1858.41|1858.11|1858.97|1858.67|1859.23|1858.84|1858.41|1858.02|488
1645005300000|2022-02-16 09:55:00|1858.98|1858.68|1858.73|1858.43|1859.2|1858.83|1858.53|1858.14|675
1645005600000|2022-02-16 10:00:00|1858.75|1858.45|1859.61|1859.31|1859.88|1859.51|1858.68|1858.3|565
1645005900000|2022-02-16 10:05:00|1859.6|1859.3|1858.74|1858.44|1859.83|1859.52|1858.74|1858.34|560
1645006200000|2022-02-16 10:10:00|1858.73|1858.43|1857.88|1857.58|1858.74|1858.44|1857.74|1857.35|535
1645006500000|2022-02-16 10:15:00|1857.86|1857.56|1857.26|1856.96|1857.98|1857.68|1857.2|1856.79|481
1645006800000|2022-02-16 10:20:00|1857.27|1856.97|1856.13|1855.63|1857.38|1856.98|1856.01|1855.62|650
1645007100000|2022-02-16 10:25:00|1856.15|1855.65|1855.1|1854.6|1856.15|1855.73|1854.96|1854.57|832
1645007400000|2022-02-16 10:30:00|1855.07|1854.77|1856.11|1855.81|1856.38|1855.98|1854.82|1854.43|763
1645007700000|2022-02-16 10:35:00|1856.29|1855.79|1855.77|1855.47|1856.41|1856.11|1855.28|1854.92|685
1645008000000|2022-02-16 10:40:00|1855.78|1855.48|1854.65|1854.15|1855.9|1855.55|1854.44|1854.1|651
1645008300000|2022-02-16 10:45:00|1854.52|1854.22|1855.13|1854.63|1855.21|1854.86|1854.19|1853.89|417
1645008600000|2022-02-16 10:50:00|1855.12|1854.62|1854.47|1854.17|1855.15|1854.74|1854.34|1853.94|357
1645008900000|2022-02-16 10:55:00|1854.45|1854.15|1855|1854.7|1855.6|1855.3|1854.45|1854.12|551
1645009200000|2022-02-16 11:00:00|1854.95|1854.65|1854.76|1854.46|1855.06|1854.68|1854.27|1853.91|514
1645009500000|2022-02-16 11:05:00|1854.74|1854.44|1855.13|1854.83|1855.43|1855.03|1854.47|1854.05|477
1645009800000|2022-02-16 11:10:00|1855.23|1854.73|1855.03|1854.53|1855.63|1855.27|1854.86|1854.5|442
1645010100000|2022-02-16 11:15:00|1855.02|1854.52|1855.04|1854.74|1855.42|1855.1|1854.75|1854.35|387
1645010400000|2022-02-16 11:20:00|1855.05|1854.75|1854.65|1854.35|1855.51|1855.08|1854.63|1854.33|416
1645010700000|2022-02-16 11:25:00|1854.64|1854.34|1855.34|1854.84|1855.35|1854.94|1854.34|1853.94|395
1645011000000|2022-02-16 11:30:00|1855.35|1854.85|1855.45|1854.95|1855.7|1855.33|1855.17|1854.78|428
1645011300000|2022-02-16 11:35:00|1855.43|1854.93|1855.57|1855.07|1855.73|1855.33|1855.14|1854.73|405
1645011600000|2022-02-16 11:40:00|1855.53|1855.23|1855.6|1855.3|1855.72|1855.32|1855.37|1854.96|365
1645011900000|2022-02-16 11:45:00|1855.69|1855.19|1855.58|1855.28|1855.71|1855.32|1855.4|1855.01|298
1645012200000|2022-02-16 11:50:00|1855.66|1855.16|1856.34|1855.84|1856.56|1856.16|1855.57|1855.16|512
1645012500000|2022-02-16 11:55:00|1856.25|1855.95|1856.74|1856.24|1856.76|1856.4|1855.71|1855.32|514
1645012800000|2022-02-16 12:00:00|1856.73|1856.23|1856.34|1855.84|1856.74|1856.35|1856.07|1855.67|490
1645013100000|2022-02-16 12:05:00|1856.35|1855.85|1855.65|1855.35|1856.67|1856.29|1855.64|1855.25|429
1645013400000|2022-02-16 12:10:00|1855.66|1855.36|1854.89|1854.59|1855.81|1855.46|1854.83|1854.52|476
1645013700000|2022-02-16 12:15:00|1854.87|1854.57|1854.9|1854.6|1855|1854.67|1853.99|1853.6|591
1645014000000|2022-02-16 12:20:00|1855|1854.5|1854.61|1854.11|1855.54|1855.11|1854.48|1854.07|520
1645014300000|2022-02-16 12:25:00|1854.5|1854.2|1855.17|1854.87|1855.29|1854.89|1854.44|1854.03|588
1645014600000|2022-02-16 12:30:00|1855.18|1854.88|1854.64|1854.34|1855.3|1854.9|1854.15|1853.85|556
1645014900000|2022-02-16 12:35:00|1854.71|1854.41|1853.38|1852.88|1855.66|1855.36|1853.08|1852.68|865
1645015200000|2022-02-16 12:40:00|1853.39|1852.89|1852.2|1851.9|1853.64|1853.28|1852.2|1851.9|760
1645015500000|2022-02-16 12:45:00|1852.27|1851.97|1853.4|1852.9|1853.44|1853.04|1851.55|1851.25|750
1645015800000|2022-02-16 12:50:00|1853.26|1852.96|1853.38|1853.08|1854.36|1854|1853.25|1852.87|691
1645016100000|2022-02-16 12:55:00|1853.39|1853.09|1853.27|1852.77|1853.4|1853.1|1852.44|1852.06|845
1645016400000|2022-02-16 13:00:00|1853.26|1852.76|1852.19|1851.89|1854.18|1853.79|1851.72|1851.34|1169
1645016700000|2022-02-16 13:05:00|1852.26|1851.96|1852.72|1852.42|1852.85|1852.47|1851.72|1851.42|947
1645017000000|2022-02-16 13:10:00|1852.71|1852.41|1852.66|1852.36|1853.24|1852.87|1851.8|1851.49|822
1645017300000|2022-02-16 13:15:00|1852.65|1852.35|1852|1851.7|1853.12|1852.74|1851.9|1851.52|788
1645017600000|2022-02-16 13:20:00|1852.08|1851.58|1854.89|1854.59|1855.17|1854.78|1851.89|1851.58|1130
1645017900000|2022-02-16 13:25:00|1854.83|1854.53|1853.9|1853.4|1856.13|1855.82|1852.66|1852.16|1227
1645018200000|2022-02-16 13:30:00|1853.87|1853.37|1854.1|1853.6|1855.03|1854.53|1851.93|1851.43|1573
1645018500000|2022-02-16 13:35:00|1853.97|1853.47|1855.43|1855.13|1856.29|1855.88|1853.63|1853.2|1312
1645018800000|2022-02-16 13:40:00|1855.4|1855.1|1856.5|1856.2|1857.36|1856.99|1855.32|1855.02|1388
1645019100000|2022-02-16 13:45:00|1856.63|1856.33|1858.23|1857.93|1858.45|1858.11|1856.02|1855.58|1399
1645019400000|2022-02-16 13:50:00|1858.24|1857.94|1856.92|1856.62|1858.59|1858.27|1856.73|1856.4|1401
1645019700000|2022-02-16 13:55:00|1856.93|1856.63|1858.91|1858.61|1859.29|1858.94|1856.86|1856.52|1208
1645020000000|2022-02-16 14:00:00|1859.01|1858.51|1859.37|1859.07|1859.86|1859.49|1857.96|1857.57|1297
1645020300000|2022-02-16 14:05:00|1859.35|1859.05|1858.74|1858.44|1859.79|1859.42|1858.14|1857.83|1086
1645020600000|2022-02-16 14:10:00|1858.73|1858.43|1858.38|1857.88|1859.42|1859.02|1857.95|1857.62|1040
1645020900000|2022-02-16 14:15:00|1858.4|1857.9|1859.15|1858.85|1859.27|1858.97|1857.83|1857.49|936
1645021200000|2022-02-16 14:20:00|1859.16|1858.86|1858.85|1858.55|1859.47|1859.13|1857.93|1857.54|897
1645021500000|2022-02-16 14:25:00|1858.87|1858.57|1858.49|1858.19|1859.4|1859|1858.19|1857.87|869
1645021800000|2022-02-16 14:30:00|1858.54|1858.24|1862.3|1862|1862.37|1862.07|1858.49|1858.19|1657
1645022100000|2022-02-16 14:35:00|1862.32|1862.02|1863.29|1862.79|1865.19|1864.78|1862.32|1861.92|1682
1645022400000|2022-02-16 14:40:00|1863.15|1862.85|1863.25|1862.95|1864.58|1864.28|1862.25|1861.95|1463
1645022700000|2022-02-16 14:45:00|1863.35|1863.05|1863.57|1863.27|1864.38|1864|1862.4|1862.05|1358
1645023000000|2022-02-16 14:50:00|1863.53|1863.23|1862.99|1862.69|1863.86|1863.39|1861.88|1861.55|1242
1645023300000|2022-02-16 14:55:00|1862.97|1862.67|1862.19|1861.69|1863.62|1863.27|1862.02|1861.67|1081
1645023600000|2022-02-16 15:00:00|1862|1861.7|1861.33|1861.03|1863.39|1862.97|1861.04|1860.66|1362
1645023900000|2022-02-16 15:05:00|1861.35|1861.05|1861.73|1861.43|1862.42|1862.04|1861.23|1860.82|1104
1645024200000|2022-02-16 15:10:00|1861.78|1861.48|1861.6|1861.3|1863.49|1863.09|1860.99|1860.64|1161
1645024500000|2022-02-16 15:15:00|1861.61|1861.31|1863.49|1863.19|1863.88|1863.46|1861.61|1861.31|1092
1645024800000|2022-02-16 15:20:00|1863.51|1863.21|1862.38|1862.08|1863.78|1863.4|1861.88|1861.48|938
1645025100000|2022-02-16 15:25:00|1862.39|1862.09|1862.05|1861.75|1862.73|1862.38|1861.47|1861.07|1074
1645025400000|2022-02-16 15:30:00|1862.04|1861.74|1861.14|1860.84|1862.86|1862.48|1861.1|1860.8|1043
1645025700000|2022-02-16 15:35:00|1861.13|1860.83|1861.24|1860.94|1861.94|1861.55|1860.27|1859.97|1131
1645026000000|2022-02-16 15:40:00|1861.23|1860.93|1862.53|1862.03|1863.07|1862.7|1861.2|1860.9|907
1645026300000|2022-02-16 15:45:00|1862.52|1862.02|1861.86|1861.36|1863.03|1862.69|1861.76|1861.36|876
1645026600000|2022-02-16 15:50:00|1861.79|1861.49|1862.41|1861.91|1862.88|1862.5|1861.79|1861.45|948
1645026900000|2022-02-16 15:55:00|1862.43|1861.93|1862.93|1862.63|1863.11|1862.73|1861.97|1861.59|878
1645027200000|2022-02-16 16:00:00|1862.87|1862.57|1862.64|1862.34|1863.78|1863.42|1862.64|1862.29|923
1645027500000|2022-02-16 16:05:00|1862.65|1862.35|1862.08|1861.78|1863.42|1863.04|1861.66|1861.27|862
1645027800000|2022-02-16 16:10:00|1862.09|1861.79|1862.46|1861.96|1862.61|1862.22|1861.76|1861.45|686
1645028100000|2022-02-16 16:15:00|1862.45|1861.95|1862.37|1862.07|1862.85|1862.5|1862.07|1861.69|771
1645028400000|2022-02-16 16:20:00|1862.44|1862.14|1863.66|1863.36|1863.8|1863.43|1862.23|1861.86|767
1645028700000|2022-02-16 16:25:00|1863.65|1863.35|1864.64|1864.34|1864.83|1864.53|1863.4|1863.02|717
1645029000000|2022-02-16 16:30:00|1864.65|1864.35|1865.59|1865.29|1865.7|1865.33|1864.41|1864.09|812
1645029300000|2022-02-16 16:35:00|1865.6|1865.3|1865.39|1865.09|1866.24|1865.89|1864.96|1864.56|933
1645029600000|2022-02-16 16:40:00|1865.38|1865.08|1864.62|1864.32|1865.55|1865.22|1864.53|1864.21|745
1645029900000|2022-02-16 16:45:00|1864.7|1864.2|1865.57|1865.27|1865.64|1865.31|1864.57|1864.19|714
1645030200000|2022-02-16 16:50:00|1865.58|1865.28|1864.84|1864.54|1866.01|1865.71|1864.76|1864.42|680
1645030500000|2022-02-16 16:55:00|1864.85|1864.55|1865.43|1865.13|1865.7|1865.4|1864.62|1864.22|776
1645030800000|2022-02-16 17:00:00|1865.44|1865.14|1865.72|1865.22|1865.87|1865.5|1865.31|1864.96|661
1645031100000|2022-02-16 17:05:00|1865.68|1865.38|1867.26|1866.76|1867.27|1866.89|1865.65|1865.28|869
1645031400000|2022-02-16 17:10:00|1867.29|1866.79|1867.06|1866.76|1867.42|1867.06|1866.28|1865.91|906
1645031700000|2022-02-16 17:15:00|1867.07|1866.77|1867.55|1867.25|1867.97|1867.61|1866.76|1866.45|866
1645032000000|2022-02-16 17:20:00|1867.54|1867.24|1867.71|1867.41|1867.98|1867.6|1867.18|1866.79|711
1645032300000|2022-02-16 17:25:00|1867.8|1867.3|1869.04|1868.74|1869.25|1868.87|1867.46|1867.07|988
1645032600000|2022-02-16 17:30:00|1869.02|1868.72|1868.82|1868.52|1869.24|1868.88|1867.85|1867.46|894
1645032900000|2022-02-16 17:35:00|1868.81|1868.51|1868.66|1868.36|1870.28|1869.96|1868.62|1868.25|916
1645033200000|2022-02-16 17:40:00|1868.63|1868.33|1868.46|1868.16|1869.27|1868.91|1868.34|1868|819
1645033500000|2022-02-16 17:45:00|1868.45|1868.15|1869.96|1869.66|1870.18|1869.82|1868.45|1868.06|741
1645033800000|2022-02-16 17:50:00|1869.97|1869.67|1868.73|1868.23|1870.17|1869.87|1868.48|1868.09|804
1645034100000|2022-02-16 17:55:00|1868.72|1868.22|1869.25|1868.95|1869.42|1869.12|1868.25|1867.85|847
1645034400000|2022-02-16 18:00:00|1869.23|1868.93|1869.06|1868.56|1869.69|1869.39|1868.52|1868.22|1013
1645034700000|2022-02-16 18:05:00|1868.88|1868.58|1869.96|1869.46|1869.97|1869.58|1868.63|1868.3|772
1645035000000|2022-02-16 18:10:00|1869.94|1869.44|1870.12|1869.62|1870.67|1870.35|1869.76|1869.42|917
1645035300000|2022-02-16 18:15:00|1870.13|1869.63|1870.32|1869.82|1870.76|1870.4|1869.9|1869.52|875
1645035600000|2022-02-16 18:20:00|1870.31|1869.81|1869.91|1869.61|1870.54|1870.16|1869.33|1868.93|936
1645035900000|2022-02-16 18:25:00|1869.92|1869.62|1869.68|1869.38|1870.14|1869.8|1869.24|1868.89|1018
1645036200000|2022-02-16 18:30:00|1869.67|1869.37|1869.56|1869.26|1870.69|1870.3|1869.36|1869.06|787
1645036500000|2022-02-16 18:35:00|1869.55|1869.25|1869.71|1869.21|1870.12|1869.73|1869.51|1869.14|675
1645036800000|2022-02-16 18:40:00|1869.61|1869.31|1868.74|1868.44|1869.81|1869.34|1868.41|1868.03|781
1645037100000|2022-02-16 18:45:00|1868.73|1868.43|1868.64|1868.14|1869.25|1868.89|1868.41|1868.03|807
1645037400000|2022-02-16 18:50:00|1868.53|1868.23|1866.77|1866.27|1868.7|1868.32|1865.62|1865.25|1128
1645037700000|2022-02-16 18:55:00|1866.8|1866.3|1866.63|1866.13|1867.01|1866.51|1865.8|1865.38|920
1645038000000|2022-02-16 19:00:00|1866.66|1866.16|1867.46|1867.16|1868.73|1868.33|1865.54|1865.04|1355
1645038300000|2022-02-16 19:05:00|1867.62|1867.12|1871.4|1870.9|1871.9|1871.4|1867.62|1867.12|1691
1645038600000|2022-02-16 19:10:00|1871.36|1870.86|1871.49|1870.99|1872.55|1872.05|1870.84|1870.47|1591
1645038900000|2022-02-16 19:15:00|1871.51|1871.01|1870.18|1869.68|1872.22|1871.72|1868.35|1867.85|1594
1645039200000|2022-02-16 19:20:00|1870.26|1869.76|1871.92|1871.42|1872.25|1871.84|1870.07|1869.57|1386
1645039500000|2022-02-16 19:25:00|1871.93|1871.43|1870.77|1870.27|1872.53|1872.11|1870.35|1869.85|1367
1645039800000|2022-02-16 19:30:00|1870.76|1870.26|1868.42|1868.12|1872.07|1871.62|1867.9|1867.5|1322
1645040100000|2022-02-16 19:35:00|1868.52|1868.02|1868.12|1867.82|1868.91|1868.51|1867.03|1866.59|1297
1645040400000|2022-02-16 19:40:00|1868.18|1867.88|1866.82|1866.32|1868.65|1868.26|1866.56|1866.26|1108
1645040700000|2022-02-16 19:45:00|1866.7|1866.4|1868.19|1867.69|1868.31|1868.01|1866.7|1866.4|1014
1645041000000|2022-02-16 19:50:00|1868.18|1867.88|1870.32|1870.02|1870.44|1870.06|1868.18|1867.79|1055
1645041300000|2022-02-16 19:55:00|1870.29|1869.99|1870.77|1870.27|1871.04|1870.65|1869.65|1869.29|1258
1645041600000|2022-02-16 20:00:00|1870.78|1870.28|1870.79|1870.49|1871.21|1870.77|1870.05|1869.68|985
1645041900000|2022-02-16 20:05:00|1870.8|1870.5|1869.75|1869.45|1870.99|1870.57|1869.75|1869.4|841
1645042200000|2022-02-16 20:10:00|1869.79|1869.49|1870.65|1870.15|1870.67|1870.28|1869.12|1868.71|832
1645042500000|2022-02-16 20:15:00|1870.66|1870.16|1871.48|1871.18|1871.72|1871.37|1870.32|1869.95|832
1645042800000|2022-02-16 20:20:00|1871.51|1871.21|1871.55|1871.25|1871.9|1871.54|1870.65|1870.32|952
1645043100000|2022-02-16 20:25:00|1871.52|1871.22|1871.96|1871.66|1872.5|1872.2|1871.36|1870.94|981
1645043400000|2022-02-16 20:30:00|1871.95|1871.65|1872.57|1872.27|1872.72|1872.35|1871.3|1870.91|946
1645043700000|2022-02-16 20:35:00|1872.58|1872.28|1872.43|1871.93|1872.83|1872.43|1872.17|1871.81|783
1645044000000|2022-02-16 20:40:00|1872.45|1871.95|1871.69|1871.39|1872.48|1872.07|1871.69|1871.27|692
1645044300000|2022-02-16 20:45:00|1871.67|1871.37|1871.93|1871.63|1872.12|1871.73|1870.92|1870.56|817
1645044600000|2022-02-16 20:50:00|1871.94|1871.64|1871.93|1871.63|1872.24|1871.84|1871.47|1871.12|782
1645044900000|2022-02-16 20:55:00|1871.92|1871.62|1872.51|1872.21|1872.77|1872.43|1871.88|1871.48|930
1645045200000|2022-02-16 21:00:00|1872.52|1872.22|1870.3|1869.8|1872.68|1872.36|1870.08|1869.76|875
1645045500000|2022-02-16 21:05:00|1870.18|1869.88|1869.42|1869.12|1870.46|1870.02|1869.32|1868.92|638
1645045800000|2022-02-16 21:10:00|1869.36|1869.06|1868.78|1868.28|1869.48|1869.15|1868.32|1867.92|608
1645046100000|2022-02-16 21:15:00|1868.8|1868.3|1868.31|1868.01|1869.1|1868.72|1868.23|1867.81|589
1645046400000|2022-02-16 21:20:00|1868.41|1867.91|1868.67|1868.37|1868.83|1868.46|1867.65|1867.26|609
1645046700000|2022-02-16 21:25:00|1868.68|1868.38|1868.75|1868.45|1868.93|1868.52|1868.5|1868.11|390
1645047000000|2022-02-16 21:30:00|1868.79|1868.49|1868.23|1867.93|1868.98|1868.6|1868.17|1867.77|319
1645047300000|2022-02-16 21:35:00|1868.21|1867.91|1868.22|1867.72|1868.46|1868.07|1867.98|1867.59|336
1645047600000|2022-02-16 21:40:00|1868.23|1867.73|1868.54|1868.04|1868.54|1868.15|1867.98|1867.57|318
1645047900000|2022-02-16 21:45:00|1868.43|1868.13|1868.92|1868.42|1869.32|1868.83|1868.42|1868.04|266
1645048200000|2022-02-16 21:50:00|1868.89|1868.39|1869.32|1868.82|1869.38|1868.93|1868.89|1868.39|253
1645048500000|2022-02-16 21:55:00|1869.33|1868.83|1869.98|1869.48|1870.02|1869.52|1869.31|1868.81|319
1645052400000|2022-02-16 23:00:00|1870.04|1869.54|1870.14|1869.64|1870.29|1869.79|1869.8|1869.3|405
1645052700000|2022-02-16 23:05:00|1870.15|1869.65|1870.4|1869.9|1870.55|1870.05|1870|1869.5|256
1645053000000|2022-02-16 23:10:00|1870.39|1869.89|1870.33|1869.83|1870.7|1870.2|1870.03|1869.6|228
1645053300000|2022-02-16 23:15:00|1870.32|1869.82|1870.15|1869.65|1870.41|1869.91|1869.86|1869.36|259
1645053600000|2022-02-16 23:20:00|1870.14|1869.64|1870.81|1870.31|1870.85|1870.44|1870.11|1869.61|297
1645053900000|2022-02-16 23:25:00|1870.82|1870.32|1870.01|1869.51|1870.95|1870.51|1869.99|1869.49|326
1645054200000|2022-02-16 23:30:00|1870.03|1869.53|1869.68|1869.18|1870.14|1869.68|1869.66|1869.16|250
1645054500000|2022-02-16 23:35:00|1869.67|1869.17|1869.78|1869.28|1869.93|1869.44|1869.59|1869.09|192
1645054800000|2022-02-16 23:40:00|1869.75|1869.25|1870.92|1870.42|1871.1|1870.71|1869.74|1869.25|487
1645055100000|2022-02-16 23:45:00|1870.89|1870.39|1870.8|1870.3|1871.07|1870.63|1870.25|1869.75|448
1645055400000|2022-02-16 23:50:00|1870.81|1870.31|1870.59|1870.09|1870.89|1870.39|1870.01|1869.53|387
1645055700000|2022-02-16 23:55:00|1870.58|1870.08|1870.25|1869.75|1870.68|1870.18|1870.05|1869.6|236
1645056000000|2022-02-17 00:00:00|1870.26|1869.76|1871.27|1870.77|1871.48|1871.06|1870.22|1869.75|398
1645056300000|2022-02-17 00:05:00|1871.26|1870.76|1870.8|1870.3|1871.37|1870.87|1870.22|1869.8|330
1645056600000|2022-02-17 00:10:00|1870.79|1870.29|1870.97|1870.47|1871.01|1870.63|1870.43|1869.99|372
1645056900000|2022-02-17 00:15:00|1871.05|1870.55|1871.54|1871.04|1871.57|1871.14|1870.89|1870.42|369
1645057200000|2022-02-17 00:20:00|1871.53|1871.03|1871.2|1870.9|1871.67|1871.25|1870.79|1870.35|404
1645057500000|2022-02-17 00:25:00|1871.21|1870.91|1871.48|1870.98|1871.63|1871.2|1871.08|1870.7|390
1645057800000|2022-02-17 00:30:00|1871.49|1870.99|1871.72|1871.22|1871.94|1871.49|1871.46|1870.99|397
1645058100000|2022-02-17 00:35:00|1871.73|1871.23|1870.69|1870.19|1871.75|1871.32|1870.46|1870.06|470
1645058400000|2022-02-17 00:40:00|1870.68|1870.18|1871.32|1870.82|1871.41|1870.93|1870.49|1870.09|571
1645058700000|2022-02-17 00:45:00|1871.3|1870.8|1871.24|1870.74|1871.92|1871.46|1871.09|1870.69|336
1645059000000|2022-02-17 00:50:00|1871.28|1870.78|1871.31|1870.81|1871.45|1871.06|1870.76|1870.38|374
1645059300000|2022-02-17 00:55:00|1871.27|1870.77|1871.3|1870.8|1871.56|1871.2|1870.96|1870.59|306
1645059600000|2022-02-17 01:00:00|1871.31|1870.81|1871.38|1870.88|1872.1|1871.69|1870.99|1870.58|882
1645059900000|2022-02-17 01:05:00|1871.39|1870.89|1869.87|1869.37|1871.39|1870.89|1869.03|1868.65|1017
1645060200000|2022-02-17 01:10:00|1869.86|1869.36|1869.29|1868.79|1869.95|1869.52|1868.89|1868.49|837
1645060500000|2022-02-17 01:15:00|1869.27|1868.77|1869.06|1868.56|1869.55|1869.18|1868.8|1868.3|726
1645060800000|2022-02-17 01:20:00|1869.01|1868.51|1869.41|1868.91|1869.47|1869.08|1868.6|1868.22|583
1645061100000|2022-02-17 01:25:00|1869.44|1868.94|1869.26|1868.76|1869.56|1869.16|1868.5|1868.05|822
1645061400000|2022-02-17 01:30:00|1869.25|1868.75|1869.17|1868.87|1869.59|1869.18|1869.06|1868.63|700
1645061700000|2022-02-17 01:35:00|1869.16|1868.86|1870.02|1869.52|1870.17|1869.72|1869.07|1868.66|649
1645062000000|2022-02-17 01:40:00|1870.01|1869.51|1869.84|1869.34|1870.55|1870.13|1869.81|1869.31|627
1645062300000|2022-02-17 01:45:00|1869.87|1869.37|1869.72|1869.22|1869.97|1869.6|1869.46|1869.03|494
1645062600000|2022-02-17 01:50:00|1869.71|1869.21|1870.05|1869.55|1870.25|1869.85|1869.55|1869.11|535
1645062900000|2022-02-17 01:55:00|1870.06|1869.56|1870.47|1869.97|1870.55|1870.14|1869.7|1869.3|538
1645063200000|2022-02-17 02:00:00|1870.49|1869.99|1870.41|1870.11|1870.59|1870.23|1870.01|1869.6|588
1645063500000|2022-02-17 02:05:00|1870.43|1870.13|1870.09|1869.59|1870.83|1870.43|1869.93|1869.49|617
1645063800000|2022-02-17 02:10:00|1870.07|1869.57|1869.71|1869.41|1870.1|1869.72|1869.38|1869|496
1645064100000|2022-02-17 02:15:00|1869.7|1869.4|1870.5|1870|1870.52|1870.02|1869.56|1869.09|372
1645064400000|2022-02-17 02:20:00|1870.52|1870.02|1869.16|1868.86|1870.52|1870.06|1868.71|1868.35|540
1645064700000|2022-02-17 02:25:00|1869.13|1868.83|1868.83|1868.33|1869.33|1868.92|1868.59|1868.22|336
1645065000000|2022-02-17 02:30:00|1868.84|1868.34|1869.45|1868.95|1869.46|1869.07|1868.61|1868.11|721
1645065300000|2022-02-17 02:35:00|1869.33|1869.03|1868.64|1868.14|1869.36|1869.06|1868.07|1867.61|633
1645065600000|2022-02-17 02:40:00|1868.65|1868.15|1868.61|1868.11|1868.8|1868.38|1868.05|1867.72|665
1645065900000|2022-02-17 02:45:00|1868.6|1868.1|1869.05|1868.55|1869.19|1868.82|1868.38|1867.91|565
1645066200000|2022-02-17 02:50:00|1869.06|1868.56|1868.82|1868.52|1869.28|1868.85|1868.82|1868.51|364
1645066500000|2022-02-17 02:55:00|1868.81|1868.51|1869.19|1868.69|1869.29|1868.83|1868.63|1868.29|347
1645066800000|2022-02-17 03:00:00|1869.18|1868.68|1869.41|1868.91|1869.44|1868.94|1868.67|1868.32|490
1645067100000|2022-02-17 03:05:00|1869.42|1868.92|1868.83|1868.33|1869.58|1869.19|1868.43|1868.1|445
1645067400000|2022-02-17 03:10:00|1868.82|1868.32|1868.35|1867.85|1868.84|1868.43|1868|1867.6|412
1645067700000|2022-02-17 03:15:00|1868.34|1867.84|1868.68|1868.18|1868.93|1868.63|1868.22|1867.72|489
1645068000000|2022-02-17 03:20:00|1868.66|1868.16|1868.94|1868.44|1869.07|1868.62|1868.52|1868.02|349
1645068300000|2022-02-17 03:25:00|1868.93|1868.43|1869.45|1868.95|1869.49|1869.09|1868.71|1868.21|399
1645068600000|2022-02-17 03:30:00|1869.46|1868.96|1869.22|1868.72|1869.46|1869.01|1868.45|1867.95|405
1645068900000|2022-02-17 03:35:00|1869.21|1868.71|1869.48|1868.98|1869.89|1869.41|1869.02|1868.54|506
1645069200000|2022-02-17 03:40:00|1869.47|1868.97|1869.73|1869.23|1869.93|1869.55|1869.38|1868.93|435
1645069500000|2022-02-17 03:45:00|1869.74|1869.24|1870.02|1869.72|1870.28|1869.83|1869.71|1869.21|363
1645069800000|2022-02-17 03:50:00|1870|1869.7|1872.39|1872.09|1872.62|1872.23|1869.85|1869.45|951
1645070100000|2022-02-17 03:55:00|1872.4|1872.1|1875.28|1874.78|1875.28|1874.86|1870.7|1870.2|1834
1645070400000|2022-02-17 04:00:00|1875.24|1874.74|1873.46|1872.96|1875.87|1875.37|1872.64|1872.14|1899
1645070700000|2022-02-17 04:05:00|1873.4|1872.9|1874.19|1873.69|1875.61|1875.11|1872.91|1872.41|1685
1645071000000|2022-02-17 04:10:00|1874.17|1873.67|1875.26|1874.76|1875.26|1874.76|1872.56|1872.06|1863
1645071300000|2022-02-17 04:15:00|1875.24|1874.74|1874.9|1874.4|1876.64|1876.14|1874.35|1873.85|1463
1645071600000|2022-02-17 04:20:00|1874.89|1874.39|1872.97|1872.47|1875.82|1875.32|1872.79|1872.37|1131
1645071900000|2022-02-17 04:25:00|1872.99|1872.49|1873.2|1872.7|1873.32|1872.82|1871.83|1871.33|986
1645072200000|2022-02-17 04:30:00|1873.21|1872.71|1873.1|1872.6|1873.6|1873.1|1872.86|1872.36|886
1645072500000|2022-02-17 04:35:00|1873.07|1872.57|1874.38|1873.88|1874.49|1873.99|1872.9|1872.4|737
1645072800000|2022-02-17 04:40:00|1874.37|1873.87|1874.92|1874.42|1875.85|1875.36|1874.36|1873.86|846
1645073100000|2022-02-17 04:45:00|1874.91|1874.41|1875.01|1874.51|1875.04|1874.54|1873.87|1873.37|655
1645073400000|2022-02-17 04:50:00|1875.05|1874.55|1874.15|1873.65|1875.34|1874.84|1874.03|1873.53|793
1645073700000|2022-02-17 04:55:00|1874.16|1873.66|1874.09|1873.59|1874.52|1874.02|1873.75|1873.25|591
1645074000000|2022-02-17 05:00:00|1874.06|1873.56|1874.75|1874.25|1875.19|1874.85|1874.06|1873.56|702
1645074300000|2022-02-17 05:05:00|1874.77|1874.27|1873.35|1872.85|1875.31|1875|1870.79|1870.49|1211
1645074600000|2022-02-17 05:10:00|1873.34|1872.84|1873.9|1873.4|1874.41|1873.91|1873.34|1872.84|848
1645074900000|2022-02-17 05:15:00|1873.89|1873.39|1874.43|1873.93|1874.73|1874.23|1873.66|1873.27|662
1645075200000|2022-02-17 05:20:00|1874.44|1873.94|1874.48|1873.98|1875.04|1874.54|1874.32|1873.82|673
1645075500000|2022-02-17 05:25:00|1874.46|1873.96|1874.08|1873.58|1874.59|1874.09|1873.25|1872.81|617
1645075800000|2022-02-17 05:30:00|1874.05|1873.55|1872.64|1872.14|1874.84|1874.47|1872.5|1872.1|971
1645076100000|2022-02-17 05:35:00|1872.66|1872.16|1873.83|1873.53|1874.31|1873.9|1872.44|1871.94|845
1645076400000|2022-02-17 05:40:00|1873.88|1873.58|1874.73|1874.43|1874.85|1874.45|1873.86|1873.49|744
1645076700000|2022-02-17 05:45:00|1874.78|1874.48|1874.39|1873.89|1875.18|1874.8|1874.19|1873.77|731
1645077000000|2022-02-17 05:50:00|1874.37|1873.87|1873.88|1873.38|1874.39|1873.89|1873.56|1873.08|713
1645077300000|2022-02-17 05:55:00|1873.89|1873.39|1875.4|1874.9|1875.49|1875.11|1873.76|1873.3|781
1645077600000|2022-02-17 06:00:00|1875.41|1874.91|1876.16|1875.66|1876.21|1875.79|1874.84|1874.41|836
1645077900000|2022-02-17 06:05:00|1876.17|1875.67|1876.36|1875.86|1877.09|1876.59|1875.97|1875.47|959
1645078200000|2022-02-17 06:10:00|1876.35|1875.85|1876.46|1876.16|1876.58|1876.17|1875.57|1875.16|852
1645078500000|2022-02-17 06:15:00|1876.48|1876.18|1877.31|1876.81|1877.4|1876.9|1876.43|1876.01|774
1645078800000|2022-02-17 06:20:00|1877.34|1876.84|1876.58|1876.08|1877.52|1877.02|1876.58|1876.08|809
1645079100000|2022-02-17 06:25:00|1876.63|1876.13|1874.2|1873.7|1876.63|1876.13|1874.15|1873.65|884
1645079400000|2022-02-17 06:30:00|1874.19|1873.69|1877.15|1876.65|1877.27|1876.77|1873.19|1872.69|1392
1645079700000|2022-02-17 06:35:00|1877.21|1876.71|1876.5|1876|1877.44|1876.94|1876.05|1875.55|816
1645080000000|2022-02-17 06:40:00|1876.48|1875.98|1875.58|1875.08|1876.66|1876.16|1875.1|1874.6|777
1645080300000|2022-02-17 06:45:00|1875.55|1875.05|1875.33|1874.83|1875.7|1875.2|1874.36|1873.86|721
1645080600000|2022-02-17 06:50:00|1875.28|1874.78|1875.42|1874.92|1875.7|1875.2|1875.14|1874.64|657
1645080900000|2022-02-17 06:55:00|1875.43|1874.93|1875.54|1875.04|1876.17|1875.67|1875.39|1874.89|611
1645081200000|2022-02-17 07:00:00|1875.55|1875.05|1876.81|1876.31|1877.15|1876.65|1874.97|1874.47|960
1645081500000|2022-02-17 07:05:00|1876.79|1876.29|1876.33|1875.83|1876.91|1876.41|1875.6|1875.1|914
1645081800000|2022-02-17 07:10:00|1876.31|1875.81|1875.73|1875.23|1876.32|1875.82|1875.02|1874.52|961
1645082100000|2022-02-17 07:15:00|1875.7|1875.2|1874.89|1874.39|1875.75|1875.25|1874.43|1873.93|734
1645082400000|2022-02-17 07:20:00|1874.9|1874.4|1874.84|1874.34|1875.19|1874.77|1874.07|1873.57|727
1645082700000|2022-02-17 07:25:00|1874.81|1874.31|1874.65|1874.35|1875.38|1875.01|1874.36|1873.89|760
1645083000000|2022-02-17 07:30:00|1874.69|1874.39|1875.85|1875.35|1875.85|1875.35|1874.49|1873.99|703
1645083300000|2022-02-17 07:35:00|1875.84|1875.34|1875.65|1875.15|1876.26|1875.88|1875.42|1874.92|752
1645083600000|2022-02-17 07:40:00|1875.69|1875.19|1875.89|1875.39|1875.97|1875.57|1875.47|1875.02|695
1645083900000|2022-02-17 07:45:00|1875.88|1875.38|1875.82|1875.32|1876.24|1875.83|1875.63|1875.23|490
1645084200000|2022-02-17 07:50:00|1875.79|1875.49|1875.72|1875.22|1875.88|1875.52|1874.97|1874.59|569
1645084500000|2022-02-17 07:55:00|1875.7|1875.2|1876.38|1876.08|1876.45|1876.08|1874.84|1874.54|671
1645084800000|2022-02-17 08:00:00|1876.35|1876.05|1876.51|1876.01|1876.78|1876.39|1875.84|1875.45|908
1645085100000|2022-02-17 08:05:00|1876.42|1876.12|1876.83|1876.53|1877.14|1876.74|1875.55|1875.19|861
1645085400000|2022-02-17 08:10:00|1876.84|1876.54|1876.98|1876.68|1877.17|1876.87|1875.86|1875.55|858
1645085700000|2022-02-17 08:15:00|1877.18|1876.79|1877.06|1876.76|1877.69|1877.32|1875.99|1875.58|985
1645086000000|2022-02-17 08:20:00|1877.07|1876.77|1877.35|1877.05|1878.21|1877.81|1877.02|1876.66|970
1645086300000|2022-02-17 08:25:00|1877.36|1877.06|1884.76|1884.26|1891.26|1890.76|1876.69|1876.29|1727
1645086600000|2022-02-17 08:30:00|1884.84|1884.34|1883.59|1883.09|1885.41|1884.91|1881.55|1881.1|1751
1645086900000|2022-02-17 08:35:00|1883.58|1883.08|1885.52|1885.02|1886.07|1885.57|1883.39|1882.89|1566
1645087200000|2022-02-17 08:40:00|1885.54|1885.04|1886.52|1886.22|1887.57|1887.08|1884.95|1884.53|1325
1645087500000|2022-02-17 08:45:00|1886.34|1886.04|1886.39|1885.89|1888.91|1888.41|1885.68|1885.18|1392
1645087800000|2022-02-17 08:50:00|1886.4|1885.9|1886.65|1886.35|1887.98|1887.48|1885.11|1884.79|1229
1645088100000|2022-02-17 08:55:00|1886.76|1886.46|1886.38|1886.08|1886.95|1886.57|1885.79|1885.42|1145
1645088400000|2022-02-17 09:00:00|1886.41|1886.11|1887.22|1886.72|1887.82|1887.32|1885.07|1884.63|1315
1645088700000|2022-02-17 09:05:00|1887.23|1886.73|1888.53|1888.03|1889.08|1888.78|1887.2|1886.73|1364
1645089000000|2022-02-17 09:10:00|1888.57|1888.07|1888.39|1887.89|1889.82|1889.41|1887.96|1887.46|1269
1645089300000|2022-02-17 09:15:00|1888.36|1887.86|1889.86|1889.56|1889.91|1889.56|1888.36|1887.86|1173
1645089600000|2022-02-17 09:20:00|1889.88|1889.58|1888.32|1887.82|1889.95|1889.59|1887.94|1887.44|1020
1645089900000|2022-02-17 09:25:00|1888.33|1887.83|1892.96|1892.66|1893.6|1893.12|1888.32|1887.82|1292
1645090200000|2022-02-17 09:30:00|1892.99|1892.69|1891.34|1890.84|1893.45|1893.05|1890.96|1890.58|1132
1645090500000|2022-02-17 09:35:00|1891.33|1890.83|1891.59|1891.09|1891.98|1891.56|1890.67|1890.29|894
1645090800000|2022-02-17 09:40:00|1891.58|1891.08|1890.79|1890.49|1892.19|1891.82|1890.68|1890.3|919
1645091100000|2022-02-17 09:45:00|1890.78|1890.48|1889.49|1888.99|1890.92|1890.53|1888.73|1888.33|1127
1645091400000|2022-02-17 09:50:00|1889.5|1889|1888.59|1888.29|1889.7|1889.32|1888.06|1887.71|901
1645091700000|2022-02-17 09:55:00|1888.62|1888.32|1888.68|1888.18|1889.11|1888.79|1887.69|1887.19|864
1645092000000|2022-02-17 10:00:00|1888.67|1888.17|1887.6|1887.3|1889.97|1889.59|1887.38|1887.02|948
1645092300000|2022-02-17 10:05:00|1887.57|1887.27|1886.84|1886.54|1888.33|1887.92|1886.7|1886.31|907
1645092600000|2022-02-17 10:10:00|1886.81|1886.51|1886.4|1886.1|1886.88|1886.51|1884.31|1883.88|969
1645092900000|2022-02-17 10:15:00|1886.42|1886.12|1884.64|1884.34|1886.82|1886.49|1884.59|1884.19|964
1645093200000|2022-02-17 10:20:00|1884.66|1884.36|1885.51|1885.01|1885.71|1885.28|1884.54|1884.15|841
1645093500000|2022-02-17 10:25:00|1885.53|1885.03|1886.59|1886.09|1887.01|1886.58|1885.22|1884.79|789
1645093800000|2022-02-17 10:30:00|1886.49|1885.99|1886.4|1886.1|1887.01|1886.71|1886.16|1885.76|808
1645094100000|2022-02-17 10:35:00|1886.41|1886.11|1886.53|1886.03|1886.77|1886.36|1885.83|1885.44|587
1645094400000|2022-02-17 10:40:00|1886.54|1886.04|1886.26|1885.76|1886.86|1886.44|1885.93|1885.52|628
1645094700000|2022-02-17 10:45:00|1886.27|1885.77|1886.78|1886.48|1887.06|1886.7|1886.03|1885.62|735
1645095000000|2022-02-17 10:50:00|1886.77|1886.47|1887.01|1886.51|1887.47|1887.09|1886.61|1886.21|631
1645095300000|2022-02-17 10:55:00|1887.02|1886.52|1886.58|1886.08|1887.6|1887.19|1886.44|1886.07|635
1645095600000|2022-02-17 11:00:00|1886.59|1886.09|1886.34|1886.04|1886.78|1886.41|1886.26|1885.81|552
1645095900000|2022-02-17 11:05:00|1886.45|1885.95|1886.07|1885.57|1886.51|1886.1|1885.43|1885.07|552
1645096200000|2022-02-17 11:10:00|1885.98|1885.68|1885.28|1884.98|1886.37|1885.94|1885.28|1884.88|578
1645096500000|2022-02-17 11:15:00|1885.27|1884.97|1885.23|1884.93|1885.59|1885.2|1884.85|1884.43|594
1645096800000|2022-02-17 11:20:00|1885.33|1884.83|1884.81|1884.51|1885.71|1885.41|1884.73|1884.33|571
1645097100000|2022-02-17 11:25:00|1884.82|1884.52|1884.56|1884.06|1885.86|1885.39|1884.36|1883.99|559
1645097400000|2022-02-17 11:30:00|1884.54|1884.04|1884.59|1884.09|1885.17|1884.76|1884.43|1884|530
1645097700000|2022-02-17 11:35:00|1884.55|1884.05|1883.76|1883.46|1884.64|1884.3|1883.49|1883.11|712
1645098000000|2022-02-17 11:40:00|1883.77|1883.47|1884.74|1884.24|1885.19|1884.76|1883.62|1883.17|634
1645098300000|2022-02-17 11:45:00|1884.7|1884.2|1884.13|1883.83|1884.84|1884.5|1883.61|1883.23|635
1645098600000|2022-02-17 11:50:00|1884.15|1883.85|1884.29|1883.99|1884.6|1884.22|1883.45|1883.07|563
1645098900000|2022-02-17 11:55:00|1884.31|1884.01|1883.83|1883.53|1884.86|1884.45|1883.82|1883.46|702
1645099200000|2022-02-17 12:00:00|1883.85|1883.55|1884.39|1884.09|1884.51|1884.15|1883.01|1882.64|914
1645099500000|2022-02-17 12:05:00|1884.4|1884.1|1885.67|1885.17|1885.67|1885.25|1883.79|1883.3|688
1645099800000|2022-02-17 12:10:00|1885.66|1885.16|1886.18|1885.68|1886.83|1886.49|1885.64|1885.16|717
1645100100000|2022-02-17 12:15:00|1886.13|1885.63|1887.29|1886.79|1887.87|1887.53|1886.1|1885.6|809
1645100400000|2022-02-17 12:20:00|1887.28|1886.78|1886.85|1886.55|1887.29|1886.79|1886.11|1885.75|537
1645100700000|2022-02-17 12:25:00|1886.87|1886.57|1885.93|1885.63|1886.99|1886.6|1885.88|1885.48|544
1645101000000|2022-02-17 12:30:00|1885.94|1885.64|1885.48|1885.18|1886.64|1886.34|1885.42|1885.02|742
1645101300000|2022-02-17 12:35:00|1885.49|1885.19|1886.46|1885.96|1886.78|1886.45|1885.41|1885.05|688
1645101600000|2022-02-17 12:40:00|1886.47|1885.97|1886.99|1886.69|1887.69|1887.3|1886.21|1885.83|866
1645101900000|2022-02-17 12:45:00|1887.02|1886.72|1886.46|1886.16|1887.21|1886.85|1886.03|1885.6|741
1645102200000|2022-02-17 12:50:00|1886.47|1886.17|1886.11|1885.61|1886.9|1886.53|1885.99|1885.61|612
1645102500000|2022-02-17 12:55:00|1886.12|1885.62|1886.9|1886.6|1887.12|1886.75|1885.89|1885.52|661
1645102800000|2022-02-17 13:00:00|1886.91|1886.61|1888.36|1888.06|1888.92|1888.45|1885.88|1885.58|1184
1645103100000|2022-02-17 13:05:00|1888.21|1887.91|1888.75|1888.45|1890.6|1890.28|1886.56|1886.26|1676
1645103400000|2022-02-17 13:10:00|1888.74|1888.44|1890.04|1889.74|1890.5|1890.2|1888.45|1888.03|1335
1645103700000|2022-02-17 13:15:00|1890.03|1889.73|1890.66|1890.36|1890.81|1890.51|1889.68|1889.3|1227
1645104000000|2022-02-17 13:20:00|1890.8|1890.5|1891.71|1891.21|1891.81|1891.5|1889.37|1888.98|1372
1645104300000|2022-02-17 13:25:00|1891.72|1891.22|1893|1892.5|1893.94|1893.64|1891.55|1891.17|1285
1645104600000|2022-02-17 13:30:00|1893.01|1892.51|1895.11|1894.61|1895.39|1895.01|1891.89|1891.39|1598
1645104900000|2022-02-17 13:35:00|1895.1|1894.6|1894.75|1894.25|1895.85|1895.55|1894.34|1893.96|1343
1645105200000|2022-02-17 13:40:00|1894.74|1894.24|1897.77|1897.47|1897.85|1897.55|1894.35|1893.93|1446
1645105500000|2022-02-17 13:45:00|1897.74|1897.44|1896.57|1896.27|1898.02|1897.64|1895.95|1895.65|1560
1645105800000|2022-02-17 13:50:00|1896.67|1896.17|1895.62|1895.32|1896.82|1896.39|1895.34|1894.98|1420
1645106100000|2022-02-17 13:55:00|1895.7|1895.2|1896.19|1895.69|1896.97|1896.61|1894.59|1894.25|1520
1645106400000|2022-02-17 14:00:00|1896.2|1895.7|1893.89|1893.59|1896.79|1896.37|1890.27|1889.97|1726
1645106700000|2022-02-17 14:05:00|1893.88|1893.58|1890.52|1890.22|1894.05|1893.66|1890.52|1890.22|1523
1645107000000|2022-02-17 14:10:00|1890.53|1890.23|1889.6|1889.3|1891.1|1890.65|1886.44|1886.1|1507
1645107300000|2022-02-17 14:15:00|1889.59|1889.29|1888.9|1888.6|1889.6|1889.29|1886.48|1886.1|1558
1645107600000|2022-02-17 14:20:00|1888.93|1888.63|1892.2|1891.7|1892.46|1892.09|1888.1|1887.72|1465
1645107900000|2022-02-17 14:25:00|1892.19|1891.69|1892.93|1892.63|1894.12|1893.73|1892.14|1891.64|1239
1645108200000|2022-02-17 14:30:00|1892.83|1892.53|1891.67|1891.37|1894.17|1893.87|1891.38|1891.03|1100
1645108500000|2022-02-17 14:35:00|1891.78|1891.48|1890.44|1890.14|1891.92|1891.49|1889.69|1889.22|1551
1645108800000|2022-02-17 14:40:00|1890.29|1889.99|1892.97|1892.67|1893.21|1892.89|1889.65|1889.31|1670
1645109100000|2022-02-17 14:45:00|1893.07|1892.57|1893.24|1892.94|1895.25|1894.95|1892.59|1892.25|1708
1645109400000|2022-02-17 14:50:00|1893.3|1893|1893.05|1892.75|1895.18|1894.83|1893.04|1892.73|1565
1645109700000|2022-02-17 14:55:00|1893.06|1892.76|1893.72|1893.22|1894.8|1894.5|1892.11|1891.81|1549
1645110000000|2022-02-17 15:00:00|1893.7|1893.2|1894.12|1893.82|1895.47|1895.06|1892.65|1892.23|1707
1645110300000|2022-02-17 15:05:00|1894.08|1893.78|1895.26|1894.76|1895.69|1895.37|1893.47|1893.17|1508
1645110600000|2022-02-17 15:10:00|1895.13|1894.83|1895.92|1895.62|1896.59|1896.2|1895.07|1894.73|1349
1645110900000|2022-02-17 15:15:00|1895.93|1895.63|1893.52|1893.22|1896.08|1895.72|1893.43|1893.03|1225
1645111200000|2022-02-17 15:20:00|1893.56|1893.26|1895.79|1895.49|1896.11|1895.75|1893.51|1893.15|1345
1645111500000|2022-02-17 15:25:00|1895.8|1895.5|1895.72|1895.42|1895.98|1895.61|1894.46|1894.08|1183
1645111800000|2022-02-17 15:30:00|1895.63|1895.33|1893.48|1892.98|1896.05|1895.67|1893.2|1892.81|1200
1645112100000|2022-02-17 15:35:00|1893.39|1893.09|1894.72|1894.42|1894.82|1894.48|1893.39|1893.09|1093
1645112400000|2022-02-17 15:40:00|1894.7|1894.4|1895.4|1895.1|1895.87|1895.47|1894.7|1894.31|1012
1645112700000|2022-02-17 15:45:00|1895.41|1895.11|1894.98|1894.68|1896.23|1895.93|1892.54|1892.24|1314
1645113000000|2022-02-17 15:50:00|1894.97|1894.67|1895|1894.7|1895.48|1895.15|1894.07|1893.71|1146
1645113300000|2022-02-17 15:55:00|1895.07|1894.77|1895.59|1895.29|1895.68|1895.3|1894.34|1893.99|1027
1645113600000|2022-02-17 16:00:00|1895.58|1895.28|1896.74|1896.44|1896.78|1896.44|1895.35|1895.05|1018
1645113900000|2022-02-17 16:05:00|1896.72|1896.42|1897.26|1896.96|1897.5|1897.19|1896.57|1896.17|1076
1645114200000|2022-02-17 16:10:00|1897.28|1896.98|1895.6|1895.3|1897.41|1897.02|1895.01|1894.69|1251
1645114500000|2022-02-17 16:15:00|1895.61|1895.31|1893.82|1893.52|1896.57|1896.17|1893.67|1893.31|1309
1645114800000|2022-02-17 16:20:00|1893.84|1893.54|1894.86|1894.56|1895.09|1894.77|1893.27|1892.91|1238
1645115100000|2022-02-17 16:25:00|1894.87|1894.57|1894.99|1894.69|1895.19|1894.75|1893.43|1893.1|1089
1645115400000|2022-02-17 16:30:00|1895|1894.7|1895.58|1895.08|1895.91|1895.53|1894.25|1893.95|1032
1645115700000|2022-02-17 16:35:00|1895.59|1895.09|1895.62|1895.32|1895.97|1895.64|1894.76|1894.42|1029
1645116000000|2022-02-17 16:40:00|1895.6|1895.3|1897.43|1897.13|1897.55|1897.25|1895.44|1895.06|1117
1645116300000|2022-02-17 16:45:00|1897.44|1897.14|1895.74|1895.24|1899.65|1899.25|1895.38|1895.01|1410
1645116600000|2022-02-17 16:50:00|1895.75|1895.25|1897.09|1896.79|1897.7|1897.32|1895.63|1895.25|1116
1645116900000|2022-02-17 16:55:00|1897.03|1896.73|1895.8|1895.5|1897.04|1896.74|1895.62|1895.23|1048
1645117200000|2022-02-17 17:00:00|1895.83|1895.53|1897.23|1896.93|1897.38|1896.99|1895.44|1895.11|1121
1645117500000|2022-02-17 17:05:00|1897.29|1896.99|1897.19|1896.69|1897.67|1897.37|1896.45|1896.06|1045
1645117800000|2022-02-17 17:10:00|1897.2|1896.7|1898.11|1897.61|1898.67|1898.28|1897.13|1896.67|1104
1645118100000|2022-02-17 17:15:00|1898.12|1897.62|1898.87|1898.37|1899.3|1898.86|1897.79|1897.49|997
1645118400000|2022-02-17 17:20:00|1898.88|1898.38|1897.69|1897.39|1899.17|1898.81|1897.37|1896.97|988
1645118700000|2022-02-17 17:25:00|1897.74|1897.44|1897.93|1897.63|1898.76|1898.39|1897.5|1897.11|1066
1645119000000|2022-02-17 17:30:00|1897.94|1897.64|1898.37|1898.07|1898.96|1898.56|1897.91|1897.54|892
1645119300000|2022-02-17 17:35:00|1898.39|1898.09|1899.19|1898.69|1899.24|1898.86|1898.11|1897.71|853
1645119600000|2022-02-17 17:40:00|1899.16|1898.66|1899.3|1898.8|1899.6|1899.21|1898.76|1898.46|961
1645119900000|2022-02-17 17:45:00|1899.23|1898.93|1899.94|1899.44|1900.36|1900.06|1899.18|1898.77|1122
1645120200000|2022-02-17 17:50:00|1900|1899.5|1898.91|1898.41|1900.13|1899.72|1898.7|1898.29|1004
1645120500000|2022-02-17 17:55:00|1898.82|1898.52|1897.88|1897.58|1898.98|1898.59|1897.63|1897.24|974
1645120800000|2022-02-17 18:00:00|1897.86|1897.56|1898.57|1898.07|1898.86|1898.46|1897.63|1897.28|1088
1645121100000|2022-02-17 18:05:00|1898.56|1898.06|1897.77|1897.47|1898.83|1898.47|1897.69|1897.37|1007
1645121400000|2022-02-17 18:10:00|1897.76|1897.46|1899.09|1898.79|1899.78|1899.4|1897.73|1897.35|976
1645121700000|2022-02-17 18:15:00|1899.07|1898.77|1899.65|1899.35|1900.07|1899.68|1898.97|1898.56|950
1645122000000|2022-02-17 18:20:00|1899.62|1899.32|1899.99|1899.49|1900.36|1899.97|1899.3|1898.9|1053
1645122300000|2022-02-17 18:25:00|1899.9|1899.6|1900.02|1899.72|1900.58|1900.15|1899.29|1898.91|1175
1645122600000|2022-02-17 18:30:00|1899.85|1899.55|1900.31|1900.01|1901.41|1901.05|1899.27|1898.88|1131
1645122900000|2022-02-17 18:35:00|1900.32|1900.02|1899.82|1899.52|1900.78|1900.4|1899.58|1899.19|803
1645123200000|2022-02-17 18:40:00|1899.89|1899.39|1897.76|1897.46|1899.92|1899.51|1897.22|1896.82|937
1645123500000|2022-02-17 18:45:00|1897.74|1897.44|1899.3|1898.8|1899.3|1898.92|1897.19|1896.81|810
1645123800000|2022-02-17 18:50:00|1899.27|1898.77|1897.95|1897.65|1899.27|1898.87|1897.78|1897.37|728
1645124100000|2022-02-17 18:55:00|1897.94|1897.64|1897.35|1897.05|1898.32|1897.96|1897.32|1896.95|833
1645124400000|2022-02-17 19:00:00|1897.36|1897.06|1898.05|1897.75|1898.13|1897.76|1896.84|1896.49|817
1645124700000|2022-02-17 19:05:00|1898.07|1897.77|1898.95|1898.65|1899.07|1898.68|1898.03|1897.63|780
1645125000000|2022-02-17 19:10:00|1898.98|1898.68|1899.78|1899.28|1899.81|1899.4|1898.74|1898.33|648
1645125300000|2022-02-17 19:15:00|1899.76|1899.26|1899.78|1899.48|1900.15|1899.76|1899.57|1899.18|634
1645125600000|2022-02-17 19:20:00|1899.76|1899.46|1899.98|1899.48|1900.56|1900.17|1899.41|1899.04|793
1645125900000|2022-02-17 19:25:00|1899.89|1899.59|1900.34|1899.84|1900.47|1900.05|1899.78|1899.39|573
1645126200000|2022-02-17 19:30:00|1900.35|1899.85|1900.62|1900.32|1900.84|1900.45|1899.9|1899.54|840
1645126500000|2022-02-17 19:35:00|1900.63|1900.33|1900.41|1900.11|1901.08|1900.78|1900.08|1899.7|863
1645126800000|2022-02-17 19:40:00|1900.42|1900.12|1899.8|1899.5|1900.85|1900.49|1899.76|1899.36|727
1645127100000|2022-02-17 19:45:00|1899.78|1899.48|1898.57|1898.27|1900.51|1900.21|1898.23|1897.83|791
1645127400000|2022-02-17 19:50:00|1898.6|1898.3|1900.51|1900.21|1900.78|1900.43|1898.41|1898.09|811
1645127700000|2022-02-17 19:55:00|1900.52|1900.22|1900.13|1899.83|1900.73|1900.34|1899.93|1899.63|826
1645128000000|2022-02-17 20:00:00|1900.07|1899.77|1898.63|1898.33|1900.36|1900.01|1898.41|1897.95|954
1645128300000|2022-02-17 20:05:00|1898.62|1898.32|1897.67|1897.37|1899.16|1898.76|1897.66|1897.29|765
1645128600000|2022-02-17 20:10:00|1897.68|1897.38|1898.92|1898.42|1899.02|1898.65|1897.66|1897.36|860
1645128900000|2022-02-17 20:15:00|1898.95|1898.45|1898.94|1898.64|1899.46|1899.12|1898.62|1898.26|805
1645129200000|2022-02-17 20:20:00|1898.95|1898.65|1899.04|1898.54|1899.32|1898.92|1898.88|1898.47|590
1645129500000|2022-02-17 20:25:00|1899.05|1898.55|1899.14|1898.84|1899.17|1898.84|1898.41|1898.01|570
1645129800000|2022-02-17 20:30:00|1899.15|1898.85|1898.94|1898.44|1899.7|1899.34|1898.7|1898.3|682
1645130100000|2022-02-17 20:35:00|1898.93|1898.43|1898.74|1898.24|1899.38|1898.99|1898.63|1898.23|660
1645130400000|2022-02-17 20:40:00|1898.76|1898.26|1898.1|1897.8|1898.93|1898.46|1897.93|1897.54|767
1645130700000|2022-02-17 20:45:00|1898.12|1897.82|1897.68|1897.38|1898.24|1897.87|1897.42|1897.02|692
1645131000000|2022-02-17 20:50:00|1897.69|1897.39|1898.64|1898.34|1898.8|1898.39|1897.66|1897.26|778
1645131300000|2022-02-17 20:55:00|1898.66|1898.36|1898.82|1898.52|1899.42|1899.12|1898.27|1897.87|915
1645131600000|2022-02-17 21:00:00|1898.81|1898.51|1898.96|1898.46|1899.11|1898.72|1898.32|1897.9|591
1645131900000|2022-02-17 21:05:00|1898.95|1898.65|1898.45|1898.15|1899.26|1898.86|1897.96|1897.57|410
1645132200000|2022-02-17 21:10:00|1898.51|1898.21|1898.5|1898|1898.7|1898.3|1898|1897.64|325
1645132500000|2022-02-17 21:15:00|1898.49|1897.99|1898.87|1898.37|1898.92|1898.42|1898.32|1897.92|310
1645132800000|2022-02-17 21:20:00|1898.85|1898.35|1898.17|1897.67|1898.89|1898.39|1898.04|1897.54|482
1645133100000|2022-02-17 21:25:00|1898.14|1897.64|1898.27|1897.77|1898.4|1897.97|1898.03|1897.54|339
1645133400000|2022-02-17 21:30:00|1898.28|1897.78|1898.29|1897.79|1898.48|1897.98|1898.16|1897.66|289
1645133700000|2022-02-17 21:35:00|1898.26|1897.76|1898.31|1897.81|1898.4|1897.9|1898.07|1897.6|307
1645134000000|2022-02-17 21:40:00|1898.32|1897.82|1898.05|1897.55|1898.38|1897.94|1897.84|1897.34|312
1645134300000|2022-02-17 21:45:00|1898.09|1897.59|1898.19|1897.69|1898.57|1898.07|1897.89|1897.39|378
1645134600000|2022-02-17 21:50:00|1898.18|1897.68|1898.59|1898.09|1898.84|1898.34|1898.18|1897.68|302
1645134900000|2022-02-17 21:55:00|1898.61|1898.11|1898.7|1898.2|1898.8|1898.3|1898.41|1897.91|299
1645138800000|2022-02-17 23:00:00|1899.18|1898.68|1898.96|1898.46|1899.35|1898.85|1898.54|1898.04|363
1645139100000|2022-02-17 23:05:00|1898.92|1898.42|1899.21|1898.71|1899.84|1899.34|1898.92|1898.42|369
1645139400000|2022-02-17 23:10:00|1899.14|1898.64|1899.32|1898.82|1899.67|1899.17|1899.14|1898.64|202
1645139700000|2022-02-17 23:15:00|1899.31|1898.81|1899.44|1898.94|1899.58|1899.08|1899.18|1898.68|247
1645140000000|2022-02-17 23:20:00|1899.46|1898.96|1899.91|1899.41|1899.95|1899.45|1899.34|1898.84|242
1645140300000|2022-02-17 23:25:00|1899.9|1899.4|1900|1899.5|1900.27|1899.77|1899.63|1899.13|318
1645140600000|2022-02-17 23:30:00|1899.99|1899.49|1900.19|1899.69|1900.6|1900.1|1899.99|1899.49|340
1645140900000|2022-02-17 23:35:00|1900.2|1899.7|1899.93|1899.43|1900.22|1899.72|1899.73|1899.23|298
1645141200000|2022-02-17 23:40:00|1899.95|1899.45|1899.89|1899.39|1900.06|1899.57|1899.3|1898.8|382
1645141500000|2022-02-17 23:45:00|1899.86|1899.36|1899.9|1899.4|1900.25|1899.83|1899.52|1899.02|359
1645141800000|2022-02-17 23:50:00|1899.89|1899.39|1900.22|1899.72|1900.31|1899.81|1899.45|1899.04|333
1645142100000|2022-02-17 23:55:00|1900.2|1899.7|1900.34|1899.84|1900.58|1900.08|1899.89|1899.5|330
1645142400000|2022-02-18 00:00:00|1900.35|1899.85|1900.44|1899.94|1900.58|1900.18|1900.26|1899.77|413
1645142700000|2022-02-18 00:05:00|1900.47|1899.97|1900.68|1900.18|1900.95|1900.58|1900.32|1899.86|374
1645143000000|2022-02-18 00:10:00|1900.67|1900.17|1900.47|1899.97|1900.88|1900.54|1899.87|1899.47|413
1645143300000|2022-02-18 00:15:00|1900.48|1899.98|1901.94|1901.44|1902.03|1901.53|1900.47|1899.97|535
1645143600000|2022-02-18 00:20:00|1901.95|1901.45|1902.04|1901.54|1902.47|1902.07|1901.93|1901.43|571
1645143900000|2022-02-18 00:25:00|1902.06|1901.56|1902.6|1902.1|1902.7|1902.25|1901.83|1901.42|435
1645144200000|2022-02-18 00:30:00|1902.5|1902.2|1902.4|1901.9|1902.78|1902.3|1902.38|1901.88|386
1645144500000|2022-02-18 00:35:00|1902.32|1901.82|1901.01|1900.51|1902.44|1901.94|1900.88|1900.46|418
1645144800000|2022-02-18 00:40:00|1901.03|1900.53|1900.61|1900.11|1901.12|1900.72|1900.55|1900.05|385
1645145100000|2022-02-18 00:45:00|1900.62|1900.12|1900.43|1899.93|1900.65|1900.17|1900.12|1899.72|334
1645145400000|2022-02-18 00:50:00|1900.37|1899.87|1899.81|1899.51|1900.74|1900.32|1899.69|1899.33|530
1645145700000|2022-02-18 00:55:00|1899.83|1899.53|1899.85|1899.35|1900.15|1899.75|1899.74|1899.32|405
1645146000000|2022-02-18 01:00:00|1899.84|1899.34|1898.88|1898.38|1899.87|1899.57|1897.99|1897.6|1212
1645146300000|2022-02-18 01:05:00|1898.91|1898.41|1898.38|1898.08|1899.41|1898.94|1898.23|1897.75|819
1645146600000|2022-02-18 01:10:00|1898.48|1897.98|1898.83|1898.53|1899.63|1899.21|1898.35|1897.95|756
1645146900000|2022-02-18 01:15:00|1898.93|1898.43|1898.69|1898.19|1899.19|1898.75|1898.49|1898.06|678
1645147200000|2022-02-18 01:20:00|1898.71|1898.21|1898.9|1898.4|1899.39|1898.94|1898.3|1897.88|630
1645147500000|2022-02-18 01:25:00|1898.89|1898.39|1898.76|1898.26|1899.31|1898.93|1898.49|1897.99|585
1645147800000|2022-02-18 01:30:00|1898.74|1898.24|1895.71|1895.21|1899.73|1899.26|1895.69|1895.19|1426
1645148100000|2022-02-18 01:35:00|1895.68|1895.18|1892.42|1891.92|1896.19|1895.69|1891.62|1891.32|1595
1645148400000|2022-02-18 01:40:00|1892.47|1891.97|1893.68|1893.18|1893.94|1893.52|1892.05|1891.55|1133
1645148700000|2022-02-18 01:45:00|1893.67|1893.17|1893.97|1893.67|1894.19|1893.79|1893.06|1892.6|902
1645149000000|2022-02-18 01:50:00|1893.96|1893.66|1892.78|1892.28|1894.12|1893.72|1891.73|1891.33|1051
1645149300000|2022-02-18 01:55:00|1892.8|1892.3|1890.65|1890.15|1892.83|1892.33|1888.67|1888.17|1389
1645149600000|2022-02-18 02:00:00|1890.56|1890.06|1890.42|1889.92|1890.82|1890.34|1888.86|1888.36|1087
1645149900000|2022-02-18 02:05:00|1890.43|1889.93|1890.18|1889.68|1890.56|1890.17|1889.19|1888.69|896
1645150200000|2022-02-18 02:10:00|1890.16|1889.66|1890.58|1890.08|1891.08|1890.6|1889.81|1889.38|800
1645150500000|2022-02-18 02:15:00|1890.59|1890.09|1890.94|1890.44|1891.17|1890.67|1889.72|1889.29|717
1645150800000|2022-02-18 02:20:00|1890.95|1890.45|1890.64|1890.34|1891.05|1890.64|1890.39|1889.99|611
1645151100000|2022-02-18 02:25:00|1890.66|1890.36|1890.74|1890.44|1891.1|1890.69|1890.34|1889.9|723
1645151400000|2022-02-18 02:30:00|1890.8|1890.5|1891.75|1891.25|1892.3|1891.8|1890.8|1890.33|844
1645151700000|2022-02-18 02:35:00|1891.77|1891.27|1891|1890.7|1892.24|1891.8|1890.98|1890.58|737
1645152000000|2022-02-18 02:40:00|1891.1|1890.6|1891.61|1891.11|1891.65|1891.26|1890.96|1890.6|574
1645152300000|2022-02-18 02:45:00|1891.58|1891.28|1891.47|1891.17|1892.05|1891.62|1891.3|1890.91|514
1645152600000|2022-02-18 02:50:00|1891.57|1891.07|1890.82|1890.32|1891.64|1891.14|1890.5|1890.12|633
1645152900000|2022-02-18 02:55:00|1890.81|1890.31|1891.18|1890.68|1891.26|1890.82|1890.39|1890.02|603
1645153200000|2022-02-18 03:00:00|1891.16|1890.66|1891.6|1891.3|1891.78|1891.38|1890.97|1890.47|483
1645153500000|2022-02-18 03:05:00|1891.69|1891.19|1891.5|1891|1891.69|1891.25|1891.2|1890.79|507
1645153800000|2022-02-18 03:10:00|1891.48|1890.98|1891.42|1890.92|1891.63|1891.14|1891.08|1890.68|435
1645154100000|2022-02-18 03:15:00|1891.41|1890.91|1891.31|1890.81|1891.79|1891.37|1890.75|1890.39|510
1645154400000|2022-02-18 03:20:00|1891.33|1890.83|1890.95|1890.45|1891.43|1891.05|1890.83|1890.44|475
1645154700000|2022-02-18 03:25:00|1890.99|1890.49|1891.42|1890.92|1891.47|1890.97|1890.89|1890.45|436
1645155000000|2022-02-18 03:30:00|1891.41|1890.91|1891.4|1890.9|1891.77|1891.27|1891.21|1890.8|425
1645155300000|2022-02-18 03:35:00|1891.33|1890.83|1891.7|1891.2|1891.84|1891.34|1891|1890.61|430
1645155600000|2022-02-18 03:40:00|1891.71|1891.21|1891.67|1891.17|1891.9|1891.5|1891.36|1890.91|433
1645155900000|2022-02-18 03:45:00|1891.68|1891.18|1891.48|1890.98|1891.98|1891.54|1891.21|1890.72|548
1645156200000|2022-02-18 03:50:00|1891.42|1890.92|1891.8|1891.3|1891.92|1891.49|1891.3|1890.9|264
1645156500000|2022-02-18 03:55:00|1891.81|1891.31|1891.4|1890.9|1892.21|1891.72|1891.29|1890.79|424
1645156800000|2022-02-18 04:00:00|1891.31|1891.01|1891.1|1890.6|1891.59|1891.13|1891|1890.54|416
1645157100000|2022-02-18 04:05:00|1891.09|1890.59|1890.71|1890.21|1891.13|1890.71|1890.56|1890.06|313
1645157400000|2022-02-18 04:10:00|1890.7|1890.2|1890.42|1889.92|1890.95|1890.5|1890.35|1889.9|396
1645157700000|2022-02-18 04:15:00|1890.43|1889.93|1890.34|1889.84|1890.62|1890.21|1890.15|1889.74|304
1645158000000|2022-02-18 04:20:00|1890.31|1889.81|1889.98|1889.48|1890.46|1889.96|1889.88|1889.38|363
1645158300000|2022-02-18 04:25:00|1889.99|1889.49|1890.71|1890.21|1890.83|1890.43|1889.76|1889.35|314
1645158600000|2022-02-18 04:30:00|1890.62|1890.32|1890.59|1890.09|1891.19|1890.76|1890.34|1889.9|410
1645158900000|2022-02-18 04:35:00|1890.61|1890.11|1890.31|1890.01|1890.69|1890.19|1890.17|1889.73|364
1645159200000|2022-02-18 04:40:00|1890.3|1890|1890.35|1889.85|1890.55|1890.15|1889.89|1889.45|383
1645159500000|2022-02-18 04:45:00|1890.34|1889.84|1890.89|1890.39|1890.94|1890.54|1890.06|1889.56|447
1645159800000|2022-02-18 04:50:00|1890.81|1890.31|1890.89|1890.39|1891.01|1890.61|1890.58|1890.24|355
1645160100000|2022-02-18 04:55:00|1890.96|1890.46|1890.76|1890.26|1890.98|1890.55|1890.39|1889.96|383
1645160400000|2022-02-18 05:00:00|1890.72|1890.22|1891.05|1890.55|1891.16|1890.73|1890.49|1889.99|323
1645160700000|2022-02-18 05:05:00|1891.02|1890.52|1890.87|1890.37|1891.3|1890.93|1890.53|1890.13|419
1645161000000|2022-02-18 05:10:00|1890.85|1890.35|1891.43|1890.93|1891.51|1891.09|1890.71|1890.31|442
1645161300000|2022-02-18 05:15:00|1891.42|1890.92|1891.51|1891.01|1891.54|1891.16|1891.18|1890.77|289
1645161600000|2022-02-18 05:20:00|1891.52|1891.02|1890.81|1890.31|1891.52|1891.02|1890.62|1890.19|314
1645161900000|2022-02-18 05:25:00|1890.8|1890.3|1890.5|1890|1890.94|1890.5|1890.48|1889.98|359
1645162200000|2022-02-18 05:30:00|1890.51|1890.01|1891.59|1891.09|1891.73|1891.34|1890.51|1890.01|600
1645162500000|2022-02-18 05:35:00|1891.6|1891.1|1892.03|1891.53|1892.03|1891.57|1891.33|1890.88|542
1645162800000|2022-02-18 05:40:00|1892.05|1891.55|1892.76|1892.26|1893.73|1893.23|1891.94|1891.55|1155
1645163100000|2022-02-18 05:45:00|1892.75|1892.25|1893.36|1892.86|1893.69|1893.32|1892.72|1892.22|900
1645163400000|2022-02-18 05:50:00|1893.28|1892.98|1892.66|1892.16|1893.64|1893.23|1892.44|1892.04|799
1645163700000|2022-02-18 05:55:00|1892.67|1892.17|1892.08|1891.78|1893.01|1892.62|1892.03|1891.6|749
1645164000000|2022-02-18 06:00:00|1892.15|1891.85|1892.51|1892.01|1893.43|1892.97|1891.82|1891.44|840
1645164300000|2022-02-18 06:05:00|1892.5|1892|1891.69|1891.19|1892.94|1892.54|1891.49|1890.99|710
1645164600000|2022-02-18 06:10:00|1891.68|1891.18|1891.61|1891.11|1892.1|1891.65|1891.43|1890.93|614
1645164900000|2022-02-18 06:15:00|1891.65|1891.15|1892|1891.5|1892.1|1891.72|1891.37|1890.98|626
1645165200000|2022-02-18 06:20:00|1892.01|1891.51|1892.06|1891.76|1892.19|1891.82|1891.6|1891.21|607
1645165500000|2022-02-18 06:25:00|1892.16|1891.66|1892.11|1891.61|1892.44|1892.03|1891.84|1891.41|542
1645165800000|2022-02-18 06:30:00|1892.08|1891.58|1891.82|1891.32|1892.09|1891.59|1891.36|1890.96|582
1645166100000|2022-02-18 06:35:00|1891.81|1891.31|1891.93|1891.63|1892.23|1891.84|1891.21|1890.84|624
1645166400000|2022-02-18 06:40:00|1891.92|1891.62|1892.34|1891.84|1892.43|1891.93|1891.3|1891|700
1645166700000|2022-02-18 06:45:00|1892.26|1891.96|1892.58|1892.08|1892.69|1892.19|1891.96|1891.57|522
1645167000000|2022-02-18 06:50:00|1892.59|1892.09|1892.53|1892.03|1892.98|1892.56|1892.03|1891.67|496
1645167300000|2022-02-18 06:55:00|1892.52|1892.02|1892.16|1891.86|1892.89|1892.48|1892.06|1891.56|581
1645167600000|2022-02-18 07:00:00|1892.13|1891.83|1891.23|1890.73|1892.8|1892.32|1891.08|1890.58|1014
1645167900000|2022-02-18 07:05:00|1891.24|1890.74|1890.99|1890.49|1891.31|1890.81|1890.11|1889.67|835
1645168200000|2022-02-18 07:10:00|1890.98|1890.48|1890.91|1890.61|1891.35|1890.99|1890.47|1890.01|679
1645168500000|2022-02-18 07:15:00|1890.93|1890.63|1891.08|1890.58|1891.45|1891.05|1890.31|1889.88|614
1645168800000|2022-02-18 07:20:00|1891.07|1890.57|1892.02|1891.72|1892.16|1891.75|1890.93|1890.56|643
1645169100000|2022-02-18 07:25:00|1892.01|1891.71|1891.78|1891.48|1893.23|1892.86|1891.76|1891.26|712
1645169400000|2022-02-18 07:30:00|1891.75|1891.45|1892.01|1891.51|1892.12|1891.7|1891.34|1890.86|581
1645169700000|2022-02-18 07:35:00|1891.85|1891.55|1892.06|1891.56|1892.47|1892.12|1891.68|1891.34|720
1645170000000|2022-02-18 07:40:00|1891.91|1891.61|1891.88|1891.58|1892.06|1891.65|1891.17|1890.79|608
1645170300000|2022-02-18 07:45:00|1891.89|1891.59|1891.94|1891.44|1892.32|1891.91|1891.65|1891.27|617
1645170600000|2022-02-18 07:50:00|1891.81|1891.51|1892.04|1891.74|1892.13|1891.76|1891.51|1891.1|603
1645170900000|2022-02-18 07:55:00|1892.03|1891.73|1891.86|1891.56|1892.28|1891.87|1891.68|1891.29|554
1645171200000|2022-02-18 08:00:00|1891.89|1891.59|1893.22|1892.92|1893.42|1893.03|1891.89|1891.59|911
1645171500000|2022-02-18 08:05:00|1893.21|1892.91|1894.9|1894.4|1894.96|1894.56|1893|1892.68|919
1645171800000|2022-02-18 08:10:00|1894.89|1894.39|1894.9|1894.4|1895.99|1895.62|1894.58|1894.24|930
1645172100000|2022-02-18 08:15:00|1894.89|1894.39|1895.28|1894.98|1895.47|1895.07|1894.51|1894.2|780
1645172400000|2022-02-18 08:20:00|1895.29|1894.99|1894.39|1893.89|1895.92|1895.53|1894.26|1893.89|656
1645172700000|2022-02-18 08:25:00|1894.4|1893.9|1894.64|1894.34|1894.87|1894.49|1893.71|1893.33|645
1645173000000|2022-02-18 08:30:00|1894.65|1894.35|1893.44|1893.14|1895.18|1894.82|1893.29|1892.84|568
1645173300000|2022-02-18 08:35:00|1893.47|1893.17|1892.79|1892.29|1893.91|1893.5|1892.04|1891.62|663
1645173600000|2022-02-18 08:40:00|1892.75|1892.25|1893.36|1893.06|1893.44|1893.11|1892.33|1891.94|697
1645173900000|2022-02-18 08:45:00|1893.35|1893.05|1894.1|1893.8|1894.21|1893.8|1893.23|1892.82|721
1645174200000|2022-02-18 08:50:00|1894.07|1893.77|1895.42|1895.12|1895.54|1895.12|1893.81|1893.44|685
1645174500000|2022-02-18 08:55:00|1895.4|1895.1|1895.54|1895.04|1896.17|1895.75|1895.33|1894.95|688
1645174800000|2022-02-18 09:00:00|1895.53|1895.03|1893.71|1893.21|1895.76|1895.37|1893.41|1892.91|739
1645175100000|2022-02-18 09:05:00|1893.72|1893.22|1894.63|1894.33|1894.99|1894.65|1893.6|1893.17|695
1645175400000|2022-02-18 09:10:00|1894.73|1894.23|1894.54|1894.24|1894.87|1894.47|1894.34|1893.96|611
1645175700000|2022-02-18 09:15:00|1894.53|1894.23|1894.45|1894.15|1894.73|1894.36|1894.25|1893.85|559
1645176000000|2022-02-18 09:20:00|1894.54|1894.04|1893.82|1893.32|1894.69|1894.27|1893.65|1893.28|521
1645176300000|2022-02-18 09:25:00|1893.66|1893.36|1893.08|1892.78|1893.87|1893.39|1892.92|1892.56|717
1645176600000|2022-02-18 09:30:00|1893.09|1892.79|1894.23|1893.93|1894.81|1894.45|1893.08|1892.69|772
1645176900000|2022-02-18 09:35:00|1894.2|1893.9|1893.45|1893.15|1894.41|1893.98|1893.07|1892.76|645
1645177200000|2022-02-18 09:40:00|1893.5|1893.2|1893.79|1893.49|1893.9|1893.51|1893.34|1892.95|527
1645177500000|2022-02-18 09:45:00|1893.78|1893.48|1894.38|1894.08|1894.51|1894.13|1893.7|1893.28|591
1645177800000|2022-02-18 09:50:00|1894.39|1894.09|1894.85|1894.35|1894.97|1894.59|1894.1|1893.71|550
1645178100000|2022-02-18 09:55:00|1894.86|1894.36|1895.05|1894.55|1895.22|1894.83|1894.42|1894.07|584
1645178400000|2022-02-18 10:00:00|1894.95|1894.65|1894.24|1893.74|1895.54|1895.15|1893.77|1893.44|717
1645178700000|2022-02-18 10:05:00|1894.13|1893.83|1893.61|1893.31|1894.69|1894.29|1893.47|1893.09|663
1645179000000|2022-02-18 10:10:00|1893.6|1893.3|1893.12|1892.82|1893.75|1893.36|1893.09|1892.7|766
1645179300000|2022-02-18 10:15:00|1893.11|1892.81|1891.83|1891.33|1893.22|1892.83|1891.59|1891.21|748
1645179600000|2022-02-18 10:20:00|1891.82|1891.32|1890.65|1890.15|1892.54|1892.17|1890.43|1890.04|766
1645179900000|2022-02-18 10:25:00|1890.64|1890.14|1889.87|1889.37|1890.67|1890.32|1889.24|1888.94|902
1645180200000|2022-02-18 10:30:00|1889.74|1889.44|1888.73|1888.23|1889.88|1889.47|1886.86|1886.44|1069
1645180500000|2022-02-18 10:35:00|1888.67|1888.37|1888.57|1888.07|1889.39|1888.99|1887.11|1886.71|871
1645180800000|2022-02-18 10:40:00|1888.56|1888.06|1887.71|1887.41|1888.64|1888.34|1886.83|1886.41|777
1645181100000|2022-02-18 10:45:00|1887.69|1887.39|1889.53|1889.03|1889.57|1889.15|1887.41|1887.02|779
1645181400000|2022-02-18 10:50:00|1889.54|1889.04|1889.85|1889.35|1890.32|1889.89|1889.45|1889.02|682
1645181700000|2022-02-18 10:55:00|1889.87|1889.37|1889.72|1889.42|1890.27|1889.91|1889.44|1889.04|565
1645182000000|2022-02-18 11:00:00|1889.7|1889.4|1890.2|1889.7|1890.41|1890.06|1889.32|1888.93|612
1645182300000|2022-02-18 11:05:00|1890.06|1889.76|1888.94|1888.44|1890.1|1889.8|1888.53|1888.22|565
1645182600000|2022-02-18 11:10:00|1888.85|1888.55|1888.43|1887.93|1889.03|1888.63|1887.86|1887.53|624
1645182900000|2022-02-18 11:15:00|1888.35|1888.05|1888.12|1887.82|1888.48|1888.11|1887.32|1886.91|643
1645183200000|2022-02-18 11:20:00|1888.11|1887.81|1887.31|1887.01|1888.19|1887.81|1886.81|1886.43|588
1645183500000|2022-02-18 11:25:00|1887.3|1887|1889|1888.7|1889.45|1889.06|1887.3|1887|645
1645183800000|2022-02-18 11:30:00|1888.99|1888.69|1889.67|1889.17|1889.71|1889.35|1888.97|1888.58|585
1645184100000|2022-02-18 11:35:00|1889.69|1889.39|1890.53|1890.23|1890.73|1890.35|1889.69|1889.34|592
1645184400000|2022-02-18 11:40:00|1890.55|1890.25|1890.84|1890.54|1891.06|1890.76|1890.01|1889.62|577
1645184700000|2022-02-18 11:45:00|1890.83|1890.53|1891.55|1891.25|1891.65|1891.26|1890.71|1890.33|599
1645185000000|2022-02-18 11:50:00|1891.58|1891.28|1891.98|1891.68|1892.29|1891.9|1891.39|1891.01|638
1645185300000|2022-02-18 11:55:00|1892.07|1891.57|1891.51|1891.01|1892.52|1892.22|1891.4|1891.01|674
1645185600000|2022-02-18 12:00:00|1891.52|1891.02|1891.75|1891.45|1892.61|1892.23|1891.35|1891.01|761
1645185900000|2022-02-18 12:05:00|1891.76|1891.46|1891.31|1890.81|1891.77|1891.46|1890.76|1890.33|649
1645186200000|2022-02-18 12:10:00|1891.3|1890.8|1891.11|1890.61|1892.02|1891.68|1890.93|1890.54|687
1645186500000|2022-02-18 12:15:00|1891.12|1890.62|1890.66|1890.16|1891.35|1890.95|1889.44|1889.14|690
1645186800000|2022-02-18 12:20:00|1890.55|1890.25|1890.67|1890.37|1891.11|1890.7|1890.22|1889.83|575
1645187100000|2022-02-18 12:25:00|1890.76|1890.46|1891.59|1891.29|1891.84|1891.49|1890.75|1890.32|521
1645187400000|2022-02-18 12:30:00|1891.6|1891.3|1892.1|1891.8|1892.29|1891.9|1891.3|1890.9|567
1645187700000|2022-02-18 12:35:00|1892.11|1891.81|1892.56|1892.06|1892.93|1892.53|1892.03|1891.64|608
1645188000000|2022-02-18 12:40:00|1892.57|1892.07|1893.06|1892.76|1893.22|1892.92|1891.84|1891.52|612
1645188300000|2022-02-18 12:45:00|1893.03|1892.73|1893.16|1892.86|1893.6|1893.23|1892.84|1892.47|616
1645188600000|2022-02-18 12:50:00|1893.15|1892.85|1893.59|1893.29|1893.89|1893.49|1892.41|1892.04|651
1645188900000|2022-02-18 12:55:00|1893.58|1893.28|1894.22|1893.72|1894.45|1894.12|1892.92|1892.57|690
1645189200000|2022-02-18 13:00:00|1894.12|1893.82|1892.93|1892.63|1895.22|1894.92|1892.78|1892.4|1197
1645189500000|2022-02-18 13:05:00|1892.96|1892.66|1895.72|1895.22|1896.51|1896.14|1892.39|1892.02|1147
1645189800000|2022-02-18 13:10:00|1895.83|1895.33|1896.63|1896.13|1896.82|1896.52|1894.91|1894.53|1536
1645190100000|2022-02-18 13:15:00|1896.64|1896.14|1898.52|1898.02|1898.52|1898.09|1895.35|1895|1332
1645190400000|2022-02-18 13:20:00|1898.51|1898.01|1898.2|1897.9|1898.62|1898.26|1897.06|1896.76|1477
1645190700000|2022-02-18 13:25:00|1898.13|1897.83|1899.51|1899.01|1899.52|1899.21|1897.79|1897.38|1556
1645191000000|2022-02-18 13:30:00|1899.43|1899.13|1898.82|1898.52|1900.28|1899.94|1898.46|1898.12|1589
1645191300000|2022-02-18 13:35:00|1898.79|1898.49|1896.74|1896.44|1899.43|1899.03|1896.55|1896.23|1355
1645191600000|2022-02-18 13:40:00|1896.75|1896.45|1899.16|1898.66|1899.24|1898.84|1896.43|1896.05|1263
1645191900000|2022-02-18 13:45:00|1899.04|1898.74|1897.18|1896.68|1899.44|1899.14|1897.02|1896.66|1156
1645192200000|2022-02-18 13:50:00|1897.16|1896.66|1897.23|1896.93|1898.7|1898.33|1896.18|1895.78|1156
1645192500000|2022-02-18 13:55:00|1897.32|1896.82|1896.71|1896.41|1897.73|1897.41|1896.27|1895.96|1171
1645192800000|2022-02-18 14:00:00|1896.61|1896.31|1896.82|1896.52|1898.02|1897.71|1896.31|1895.91|1055
1645193100000|2022-02-18 14:05:00|1896.83|1896.53|1898.01|1897.71|1898.2|1897.89|1896.7|1896.38|1063
1645193400000|2022-02-18 14:10:00|1898|1897.7|1898.24|1897.94|1898.6|1898.3|1897.33|1896.93|1103
1645193700000|2022-02-18 14:15:00|1898.26|1897.96|1897.74|1897.44|1898.72|1898.42|1897.6|1897.3|1055
1645194000000|2022-02-18 14:20:00|1897.75|1897.45|1897.4|1897.1|1897.8|1897.46|1896.59|1896.24|1044
1645194300000|2022-02-18 14:25:00|1897.49|1896.99|1896.57|1896.27|1897.89|1897.52|1896.25|1895.91|1133
1645194600000|2022-02-18 14:30:00|1896.55|1896.25|1897.19|1896.89|1897.6|1897.22|1894.63|1894.28|1558
1645194900000|2022-02-18 14:35:00|1897.18|1896.88|1897.37|1897.07|1898.19|1897.82|1896.46|1896.13|1370
1645195200000|2022-02-18 14:40:00|1897.34|1897.04|1897.86|1897.36|1898.48|1898.15|1896.9|1896.51|1324
1645195500000|2022-02-18 14:45:00|1897.88|1897.38|1897.21|1896.71|1898.4|1898.1|1896.71|1896.31|1267
1645195800000|2022-02-18 14:50:00|1897.14|1896.84|1894.53|1894.03|1898.05|1897.69|1893.75|1893.36|1357
1645196100000|2022-02-18 14:55:00|1894.45|1894.15|1894.78|1894.48|1895.29|1894.92|1894.19|1893.82|1249
1645196400000|2022-02-18 15:00:00|1894.76|1894.46|1893.87|1893.57|1895.66|1895.33|1892.66|1892.36|1504
1645196700000|2022-02-18 15:05:00|1893.88|1893.58|1895.51|1895.21|1895.85|1895.45|1893.75|1893.36|1156
1645197000000|2022-02-18 15:10:00|1895.52|1895.22|1896.28|1895.98|1896.83|1896.44|1895.15|1894.85|1068
1645197300000|2022-02-18 15:15:00|1896.36|1896.06|1895.65|1895.35|1896.7|1896.35|1895.59|1895.2|1036
1645197600000|2022-02-18 15:20:00|1895.68|1895.38|1893.65|1893.35|1896.14|1895.77|1893.56|1893.26|1052
1645197900000|2022-02-18 15:25:00|1893.68|1893.38|1894.42|1894.12|1894.89|1894.5|1893.55|1893.2|886
1645198200000|2022-02-18 15:30:00|1894.44|1894.14|1896.1|1895.8|1896.33|1896.03|1894.37|1893.98|963
1645198500000|2022-02-18 15:35:00|1896.11|1895.81|1895.49|1895.19|1896.7|1896.34|1895.47|1895.17|842
1645198800000|2022-02-18 15:40:00|1895.47|1895.17|1891.3|1890.8|1895.58|1895.18|1890.6|1890.3|1402
1645199100000|2022-02-18 15:45:00|1891.32|1890.82|1892.53|1892.23|1892.88|1892.58|1890.87|1890.54|1380
1645199400000|2022-02-18 15:50:00|1892.55|1892.25|1891.25|1890.95|1892.95|1892.65|1891.14|1890.84|1271
1645199700000|2022-02-18 15:55:00|1891.24|1890.94|1892.08|1891.78|1892.7|1892.38|1891.14|1890.84|1248
1645200000000|2022-02-18 16:00:00|1892.1|1891.8|1894.66|1894.36|1894.9|1894.5|1891.48|1891.18|1383
1645200300000|2022-02-18 16:05:00|1894.65|1894.35|1894.84|1894.34|1895.32|1895.02|1893.76|1893.37|1483
1645200600000|2022-02-18 16:10:00|1894.85|1894.35|1895.45|1895.15|1896.88|1896.54|1894.73|1894.31|1402
1645200900000|2022-02-18 16:15:00|1895.44|1895.14|1894.96|1894.66|1895.76|1895.4|1894.4|1894.08|1148
1645201200000|2022-02-18 16:20:00|1894.93|1894.63|1895.13|1894.83|1895.36|1895.01|1894.65|1894.29|938
1645201500000|2022-02-18 16:25:00|1895.14|1894.84|1893.44|1893.14|1895.14|1894.84|1893.41|1893.09|959
1645201800000|2022-02-18 16:30:00|1893.45|1893.15|1893.51|1893.21|1893.77|1893.4|1892.75|1892.41|957
1645202100000|2022-02-18 16:35:00|1893.5|1893.2|1895.17|1894.87|1895.22|1894.92|1893.19|1892.81|831
1645202400000|2022-02-18 16:40:00|1895.18|1894.88|1896.75|1896.45|1896.85|1896.46|1894.76|1894.46|867
1645202700000|2022-02-18 16:45:00|1896.77|1896.47|1896.76|1896.26|1896.98|1896.59|1895.92|1895.6|936
1645203000000|2022-02-18 16:50:00|1896.75|1896.25|1896.58|1896.08|1896.87|1896.49|1895.39|1895.05|904
1645203300000|2022-02-18 16:55:00|1896.6|1896.1|1896.18|1895.88|1896.75|1896.34|1895.81|1895.39|887
1645203600000|2022-02-18 17:00:00|1896.23|1895.93|1896.13|1895.63|1896.65|1896.19|1895.86|1895.38|872
1645203900000|2022-02-18 17:05:00|1896.17|1895.67|1895.58|1895.08|1896.55|1896.18|1895.31|1894.92|755
1645204200000|2022-02-18 17:10:00|1895.7|1895.2|1895.18|1894.68|1895.91|1895.43|1894.72|1894.22|720
1645204500000|2022-02-18 17:15:00|1895.17|1894.67|1895.44|1894.94|1895.72|1895.38|1894.91|1894.54|806
1645204800000|2022-02-18 17:20:00|1895.35|1895.05|1896.43|1896.13|1896.7|1896.3|1895.34|1894.91|710
1645205100000|2022-02-18 17:25:00|1896.45|1896.15|1896.33|1895.83|1896.69|1896.27|1895.69|1895.28|727
1645205400000|2022-02-18 17:30:00|1896.32|1895.82|1896.39|1895.89|1898.06|1897.75|1896.2|1895.81|1298
1645205700000|2022-02-18 17:35:00|1896.38|1895.88|1897.36|1897.06|1897.75|1897.33|1896.33|1895.83|1205
1645206000000|2022-02-18 17:40:00|1897.49|1896.99|1896.25|1895.75|1897.57|1897.17|1895.88|1895.38|1213
1645206300000|2022-02-18 17:45:00|1896.22|1895.72|1896.77|1896.47|1897.01|1896.62|1896.13|1895.7|879
1645206600000|2022-02-18 17:50:00|1896.76|1896.46|1897.06|1896.76|1897.57|1897.15|1896.47|1896.06|932
1645206900000|2022-02-18 17:55:00|1897.05|1896.75|1897.18|1896.68|1897.45|1897.06|1896.86|1896.41|839
1645207200000|2022-02-18 18:00:00|1897.19|1896.69|1897.03|1896.73|1897.47|1897.09|1896.72|1896.31|860
1645207500000|2022-02-18 18:05:00|1897.06|1896.76|1897.54|1897.04|1897.57|1897.21|1896.7|1896.31|824
1645207800000|2022-02-18 18:10:00|1897.53|1897.03|1897.43|1897.13|1897.59|1897.19|1896.91|1896.54|726
1645208100000|2022-02-18 18:15:00|1897.46|1897.16|1897.68|1897.18|1897.78|1897.44|1896.94|1896.55|724
1645208400000|2022-02-18 18:20:00|1897.7|1897.2|1897.56|1897.26|1898.05|1897.71|1897.25|1896.87|952
1645208700000|2022-02-18 18:25:00|1897.66|1897.16|1897.61|1897.31|1898.16|1897.82|1897.47|1897.08|881
1645209000000|2022-02-18 18:30:00|1897.66|1897.36|1897.51|1897.21|1897.74|1897.36|1896.39|1896.02|833
1645209300000|2022-02-18 18:35:00|1897.5|1897.2|1897.71|1897.21|1897.78|1897.39|1897.08|1896.72|565
1645209600000|2022-02-18 18:40:00|1897.73|1897.23|1897.09|1896.79|1897.73|1897.33|1897.03|1896.64|471
1645209900000|2022-02-18 18:45:00|1897.11|1896.81|1896.68|1896.38|1897.3|1896.89|1896.43|1896.03|586
1645210200000|2022-02-18 18:50:00|1896.78|1896.28|1896.88|1896.58|1896.93|1896.63|1896.27|1895.9|522
1645210500000|2022-02-18 18:55:00|1896.91|1896.61|1896.41|1895.91|1897.17|1896.82|1896.27|1895.86|619
1645210800000|2022-02-18 19:00:00|1896.42|1895.92|1896.07|1895.77|1896.51|1896.12|1895.72|1895.32|740
1645211100000|2022-02-18 19:05:00|1896.06|1895.76|1895.35|1894.85|1896.17|1895.78|1895.18|1894.79|493
1645211400000|2022-02-18 19:10:00|1895.36|1894.86|1895.99|1895.49|1896|1895.58|1895.04|1894.64|603
1645211700000|2022-02-18 19:15:00|1895.98|1895.48|1896.4|1896.1|1896.53|1896.18|1895.68|1895.27|536
1645212000000|2022-02-18 19:20:00|1896.39|1896.09|1896.76|1896.46|1897.1|1896.71|1896.32|1895.97|595
1645212300000|2022-02-18 19:25:00|1896.77|1896.47|1896.54|1896.24|1896.88|1896.47|1896.32|1895.97|543
1645212600000|2022-02-18 19:30:00|1896.53|1896.23|1896.91|1896.61|1897.21|1896.83|1896.42|1896.08|571
1645212900000|2022-02-18 19:35:00|1896.88|1896.58|1896.4|1895.9|1896.94|1896.61|1896.12|1895.71|647
1645213200000|2022-02-18 19:40:00|1896.42|1895.92|1896|1895.5|1896.47|1896.04|1895.56|1895.11|601
1645213500000|2022-02-18 19:45:00|1895.93|1895.63|1895.52|1895.22|1896.03|1895.63|1895.13|1894.74|567
1645213800000|2022-02-18 19:50:00|1895.55|1895.25|1895.82|1895.52|1896.04|1895.65|1895.39|1895.02|565
1645214100000|2022-02-18 19:55:00|1895.83|1895.53|1895.74|1895.44|1896.05|1895.66|1895.6|1895.2|811
1645214400000|2022-02-18 20:00:00|1895.69|1895.39|1894.17|1893.87|1895.84|1895.48|1894.07|1893.65|868
1645214700000|2022-02-18 20:05:00|1894.18|1893.88|1894.18|1893.88|1895.16|1894.84|1893.82|1893.41|875
1645215000000|2022-02-18 20:10:00|1894.19|1893.89|1894.36|1893.86|1894.63|1894.24|1894.16|1893.81|764
1645215300000|2022-02-18 20:15:00|1894.28|1893.98|1894.48|1894.18|1894.61|1894.21|1894.01|1893.61|860
1645215600000|2022-02-18 20:20:00|1894.47|1894.17|1895.07|1894.77|1895.49|1895.12|1894.45|1894.04|737
1645215900000|2022-02-18 20:25:00|1895.09|1894.79|1895.12|1894.82|1895.54|1895.15|1895.06|1894.68|621
1645216200000|2022-02-18 20:30:00|1895.13|1894.83|1894.6|1894.1|1895.29|1894.93|1894.09|1893.72|790
1645216500000|2022-02-18 20:35:00|1894.61|1894.11|1895.09|1894.79|1895.28|1894.9|1894.3|1893.94|622
1645216800000|2022-02-18 20:40:00|1895.08|1894.78|1895.9|1895.6|1896.08|1895.69|1895.08|1894.76|706
1645217100000|2022-02-18 20:45:00|1896|1895.5|1895.45|1895.15|1896.02|1895.63|1895.25|1894.87|799
1645217400000|2022-02-18 20:50:00|1895.46|1895.16|1896.43|1896.13|1896.82|1896.52|1895.16|1894.82|946
1645217700000|2022-02-18 20:55:00|1896.53|1896.03|1897.34|1896.84|1897.37|1896.95|1896.15|1895.75|1025
1645218000000|2022-02-18 21:00:00|1897.2|1896.7|1897.48|1896.98|1897.59|1897.19|1896.3|1895.85|785
1645218300000|2022-02-18 21:05:00|1897.47|1896.97|1897.61|1897.31|1897.7|1897.33|1897.23|1896.74|456
1645218600000|2022-02-18 21:10:00|1897.6|1897.3|1898|1897.5|1898.03|1897.56|1897.51|1897.12|388
1645218900000|2022-02-18 21:15:00|1897.98|1897.48|1898.41|1898.11|1898.61|1898.16|1897.77|1897.37|387
1645219200000|2022-02-18 21:20:00|1898.4|1898.1|1897.81|1897.31|1898.81|1898.48|1897.52|1897.12|334
1645219500000|2022-02-18 21:25:00|1897.77|1897.27|1897.61|1897.11|1897.88|1897.38|1897.32|1896.82|224
1645219800000|2022-02-18 21:30:00|1897.58|1897.08|1898.79|1898.29|1898.85|1898.4|1897.57|1897.07|254
1645220100000|2022-02-18 21:35:00|1898.8|1898.3|1899.47|1898.97|1899.56|1899.06|1898.8|1898.3|278
1645220400000|2022-02-18 21:40:00|1899.53|1899.03|1898.17|1897.67|1899.85|1899.42|1897.84|1897.36|431
1645220700000|2022-02-18 21:45:00|1898.08|1897.78|1898.6|1898.1|1898.82|1898.32|1898.08|1897.61|351
1645221000000|2022-02-18 21:50:00|1898.56|1898.06|1897.7|1897.2|1898.56|1898.06|1897.27|1896.77|396
1645221300000|2022-02-18 21:55:00|1897.67|1897.17|1899.88|1896.09|1899.88|1898.04|1897.47|1895.54|241
1645398000000|2022-02-20 23:00:00|1901.01|1900.51|1903.34|1902.84|1907.66|1906.38|1900.99|1900.49|971
1645398300000|2022-02-20 23:05:00|1903.09|1902.59|1902.33|1901.83|1904.43|1903.11|1900.83|1897.54|929
1645398600000|2022-02-20 23:10:00|1902.47|1901.97|1904.57|1904.07|1904.89|1904.39|1902.44|1901.94|706
1645398900000|2022-02-20 23:15:00|1904.53|1904.03|1904.88|1904.38|1905.03|1904.56|1903.84|1903.49|481
1645399200000|2022-02-20 23:20:00|1904.84|1904.34|1904.34|1903.84|1905.02|1904.52|1904.02|1903.52|331
1645399500000|2022-02-20 23:25:00|1904.35|1903.85|1905.13|1904.63|1905.73|1905.23|1903.75|1903.25|560
1645399800000|2022-02-20 23:30:00|1905.16|1904.66|1905.59|1905.09|1906.53|1906.14|1903.94|1903.49|704
1645400100000|2022-02-20 23:35:00|1905.56|1905.06|1905.4|1904.9|1906.08|1905.58|1905.25|1904.77|456
1645400400000|2022-02-20 23:40:00|1905.34|1904.84|1905.67|1905.17|1906.08|1905.63|1905.12|1904.64|397
1645400700000|2022-02-20 23:45:00|1905.68|1905.18|1906.67|1906.17|1906.7|1906.2|1905.53|1905.03|502
1645401000000|2022-02-20 23:50:00|1906.68|1906.18|1906.16|1905.66|1906.77|1906.27|1905.59|1905.17|354
1645401300000|2022-02-20 23:55:00|1906.15|1905.65|1905.15|1904.65|1906.26|1905.89|1904.58|1904.1|538
1645401600000|2022-02-21 00:00:00|1905.2|1904.7|1905.93|1905.43|1906.03|1905.53|1905.19|1904.69|532
1645401900000|2022-02-21 00:05:00|1905.91|1905.41|1906.32|1905.82|1906.52|1906.02|1905.8|1905.3|435
1645402200000|2022-02-21 00:10:00|1906.3|1905.8|1906.29|1905.99|1906.74|1906.36|1906.1|1905.6|453
1645402500000|2022-02-21 00:15:00|1906.27|1905.97|1908.35|1908.05|1908.35|1908.05|1906.27|1905.87|596
1645402800000|2022-02-21 00:20:00|1908.49|1907.99|1907.99|1907.49|1908.6|1908.1|1907.7|1907.28|493
1645403100000|2022-02-21 00:25:00|1907.95|1907.45|1907.75|1907.25|1908.08|1907.65|1907.55|1907.13|452
1645403400000|2022-02-21 00:30:00|1907.74|1907.24|1907.89|1907.59|1908.09|1907.72|1907.67|1907.19|328
1645403700000|2022-02-21 00:35:00|1907.88|1907.58|1907.64|1907.34|1907.98|1907.63|1906.91|1906.51|474
1645404000000|2022-02-21 00:40:00|1907.72|1907.22|1907.27|1906.77|1908.12|1907.82|1907.05|1906.66|367
1645404300000|2022-02-21 00:45:00|1907.24|1906.74|1905.92|1905.42|1907.82|1907.45|1905.86|1905.36|499
1645404600000|2022-02-21 00:50:00|1905.91|1905.41|1902.2|1901.7|1906.12|1905.7|1900.91|1900.41|1222
1645404900000|2022-02-21 00:55:00|1902.22|1901.72|1898.52|1898.22|1902.72|1902.4|1896.47|1896.17|1436
1645405200000|2022-02-21 01:00:00|1898.46|1898.16|1900.92|1900.42|1903.52|1903.22|1897.78|1897.32|1491
1645405500000|2022-02-21 01:05:00|1900.91|1900.41|1898.3|1898|1901.69|1901.19|1898.3|1898|1149
1645405800000|2022-02-21 01:10:00|1898.32|1898.02|1897.49|1896.99|1899.51|1899.01|1895.73|1895.43|1363
1645406100000|2022-02-21 01:15:00|1897.58|1897.08|1898.34|1897.84|1898.75|1898.35|1895.96|1895.46|1237
1645406400000|2022-02-21 01:20:00|1898.3|1897.8|1897.22|1896.92|1899.67|1899.17|1895.75|1895.45|1315
1645406700000|2022-02-21 01:25:00|1897.21|1896.91|1897.1|1896.6|1898.21|1897.72|1896.79|1896.41|942
1645407000000|2022-02-21 01:30:00|1897.09|1896.59|1894.31|1893.81|1897.09|1896.69|1891.86|1891.56|1291
1645407300000|2022-02-21 01:35:00|1894.32|1893.82|1894.47|1893.97|1894.54|1894.1|1892.66|1892.27|1256
1645407600000|2022-02-21 01:40:00|1894.48|1893.98|1895.23|1894.73|1895.42|1895.01|1892.91|1892.43|961
1645407900000|2022-02-21 01:45:00|1895.28|1894.78|1895.99|1895.49|1896.54|1896.09|1895.09|1894.74|964
1645408200000|2022-02-21 01:50:00|1896.01|1895.51|1896.67|1896.17|1896.75|1896.38|1895.98|1895.48|830
1645408500000|2022-02-21 01:55:00|1896.64|1896.14|1895.98|1895.48|1897.15|1896.71|1895.72|1895.29|719
1645408800000|2022-02-21 02:00:00|1895.97|1895.47|1895.53|1895.03|1896.59|1896.15|1895.34|1894.84|691
1645409100000|2022-02-21 02:05:00|1895.48|1894.98|1896.23|1895.73|1896.53|1896.13|1895.48|1894.98|628
1645409400000|2022-02-21 02:10:00|1896.24|1895.74|1896.96|1896.46|1897.1|1896.78|1895.92|1895.54|657
1645409700000|2022-02-21 02:15:00|1896.97|1896.47|1897.47|1896.97|1897.56|1897.14|1896.23|1895.83|562
1645410000000|2022-02-21 02:20:00|1897.48|1896.98|1897.18|1896.88|1898.03|1897.61|1897.18|1896.73|596
1645410300000|2022-02-21 02:25:00|1897.19|1896.89|1896.66|1896.36|1897.41|1897.02|1896.49|1896.06|384
1645410600000|2022-02-21 02:30:00|1896.7|1896.4|1897.53|1897.03|1897.63|1897.13|1896.62|1896.23|590
1645410900000|2022-02-21 02:35:00|1897.52|1897.02|1896.74|1896.24|1897.69|1897.19|1896.26|1895.78|621
1645411200000|2022-02-21 02:40:00|1896.75|1896.25|1897.06|1896.56|1897.21|1896.71|1896.52|1896.04|443
1645411500000|2022-02-21 02:45:00|1897.04|1896.54|1897.14|1896.84|1897.32|1896.93|1896.5|1896.09|609
1645411800000|2022-02-21 02:50:00|1897.17|1896.87|1896.85|1896.55|1897.39|1896.99|1896.73|1896.28|487
1645412100000|2022-02-21 02:55:00|1896.95|1896.45|1897.75|1897.25|1898.03|1897.6|1896.83|1896.38|501
1645412400000|2022-02-21 03:00:00|1897.73|1897.23|1898.55|1898.05|1898.55|1898.14|1897.58|1897.23|409
1645412700000|2022-02-21 03:05:00|1898.57|1898.07|1898.77|1898.27|1898.8|1898.42|1898.2|1897.78|517
1645413000000|2022-02-21 03:10:00|1898.78|1898.28|1898.96|1898.66|1899.16|1898.75|1898.62|1898.23|501
1645413300000|2022-02-21 03:15:00|1898.95|1898.65|1899.2|1898.7|1899.36|1898.97|1898.95|1898.55|329
1645413600000|2022-02-21 03:20:00|1899.23|1898.73|1898.83|1898.33|1899.32|1898.96|1898.04|1897.63|726
1645413900000|2022-02-21 03:25:00|1898.84|1898.34|1898.23|1897.73|1899.02|1898.62|1898.05|1897.66|758
1645414200000|2022-02-21 03:30:00|1898.2|1897.7|1898.43|1897.93|1898.67|1898.21|1897.84|1897.36|506
1645414500000|2022-02-21 03:35:00|1898.42|1897.92|1897.92|1897.42|1898.52|1898.1|1897.81|1897.36|470
1645414800000|2022-02-21 03:40:00|1897.82|1897.52|1897.61|1897.11|1897.92|1897.54|1897.54|1897.04|266
1645415100000|2022-02-21 03:45:00|1897.59|1897.09|1897.67|1897.17|1897.81|1897.31|1897.46|1896.96|211
1645415400000|2022-02-21 03:50:00|1897.68|1897.18|1897.7|1897.2|1897.89|1897.39|1897.59|1897.09|268
1645415700000|2022-02-21 03:55:00|1897.69|1897.19|1897.15|1896.65|1897.87|1897.41|1897.08|1896.65|286
1645416000000|2022-02-21 04:00:00|1897.13|1896.63|1896.7|1896.2|1897.27|1896.97|1896.61|1896.16|409
1645416300000|2022-02-21 04:05:00|1896.67|1896.17|1895.44|1894.94|1896.76|1896.26|1895.31|1894.94|430
1645416600000|2022-02-21 04:10:00|1895.43|1894.93|1893.34|1892.84|1895.66|1895.29|1893.31|1892.81|564
1645416900000|2022-02-21 04:15:00|1893.29|1892.79|1894.54|1894.04|1894.96|1894.46|1893.28|1892.78|586
1645417200000|2022-02-21 04:20:00|1894.52|1894.02|1894.78|1894.28|1894.79|1894.39|1893.82|1893.36|408
1645417500000|2022-02-21 04:25:00|1894.79|1894.29|1893.22|1892.92|1894.83|1894.39|1893.22|1892.88|411
1645417800000|2022-02-21 04:30:00|1893.24|1892.94|1893.52|1893.02|1893.72|1893.29|1893.17|1892.82|481
1645418100000|2022-02-21 04:35:00|1893.53|1893.03|1891.87|1891.37|1893.61|1893.12|1889.59|1889.12|720
1645418400000|2022-02-21 04:40:00|1891.99|1891.49|1892.98|1892.48|1893.08|1892.58|1891.75|1891.37|467
1645418700000|2022-02-21 04:45:00|1893.02|1892.52|1893.21|1892.71|1893.26|1892.9|1892.63|1892.29|405
1645419000000|2022-02-21 04:50:00|1893.22|1892.72|1892.66|1892.36|1893.54|1893.06|1892.33|1891.85|466
1645419300000|2022-02-21 04:55:00|1892.67|1892.37|1892.19|1891.69|1893.05|1892.67|1892.02|1891.62|617
1645419600000|2022-02-21 05:00:00|1892.21|1891.71|1892.56|1892.06|1892.76|1892.37|1892.12|1891.62|481
1645419900000|2022-02-21 05:05:00|1892.54|1892.04|1891.76|1891.26|1892.67|1892.3|1891.56|1891.23|584
1645420200000|2022-02-21 05:10:00|1891.75|1891.25|1891.82|1891.32|1892.49|1892.09|1891.34|1890.91|457
1645420500000|2022-02-21 05:15:00|1891.83|1891.33|1891.33|1890.83|1892.06|1891.65|1891.23|1890.8|396
1645420800000|2022-02-21 05:20:00|1891.34|1890.84|1891.59|1891.09|1891.71|1891.26|1890.68|1890.32|687
1645421100000|2022-02-21 05:25:00|1891.57|1891.07|1891.33|1890.83|1891.77|1891.41|1890.8|1890.39|573
1645421400000|2022-02-21 05:30:00|1891.32|1890.82|1892.77|1892.27|1892.86|1892.48|1891.08|1890.78|895
1645421700000|2022-02-21 05:35:00|1892.75|1892.25|1892.44|1891.94|1892.91|1892.42|1891.71|1891.32|604
1645422000000|2022-02-21 05:40:00|1892.42|1891.92|1893.53|1893.03|1893.57|1893.09|1891.89|1891.44|863
1645422300000|2022-02-21 05:45:00|1893.54|1893.04|1893.67|1893.17|1894.28|1893.86|1892.97|1892.48|776
1645422600000|2022-02-21 05:50:00|1893.69|1893.19|1892.9|1892.4|1893.74|1893.32|1892.88|1892.38|395
1645422900000|2022-02-21 05:55:00|1892.91|1892.41|1891.88|1891.38|1892.91|1892.41|1891.86|1891.38|533
1645423200000|2022-02-21 06:00:00|1891.91|1891.41|1892.39|1891.89|1892.4|1891.9|1891.69|1891.3|495
1645423500000|2022-02-21 06:05:00|1892.4|1891.9|1892.1|1891.6|1892.47|1891.97|1891.72|1891.27|389
1645423800000|2022-02-21 06:10:00|1892.11|1891.61|1891.41|1890.91|1893.27|1892.88|1891.35|1890.91|647
1645424100000|2022-02-21 06:15:00|1891.5|1891|1890.12|1889.62|1891.61|1891.11|1889.78|1889.4|669
1645424400000|2022-02-21 06:20:00|1890.16|1889.66|1889.52|1889.02|1890.74|1890.32|1889.3|1888.87|703
1645424700000|2022-02-21 06:25:00|1889.53|1889.03|1890.42|1889.92|1890.66|1890.18|1889.5|1889.01|571
1645425000000|2022-02-21 06:30:00|1890.4|1889.9|1889.5|1889|1890.43|1890.06|1889.33|1888.89|557
1645425300000|2022-02-21 06:35:00|1889.47|1888.97|1889.95|1889.45|1890|1889.57|1889.06|1888.76|552
1645425600000|2022-02-21 06:40:00|1889.93|1889.43|1890.4|1889.9|1890.48|1890.07|1889.51|1889.14|458
1645425900000|2022-02-21 06:45:00|1890.44|1889.94|1890.51|1890.21|1890.82|1890.43|1890.02|1889.6|625
1645426200000|2022-02-21 06:50:00|1890.52|1890.22|1889.36|1888.86|1890.68|1890.3|1889.31|1888.85|582
1645426500000|2022-02-21 06:55:00|1889.38|1888.88|1888.31|1887.81|1889.58|1889.14|1888.09|1887.59|649
1645426800000|2022-02-21 07:00:00|1888.28|1887.78|1889.35|1888.85|1889.51|1889.06|1887.97|1887.47|878
1645427100000|2022-02-21 07:05:00|1889.34|1888.84|1888.96|1888.46|1889.34|1888.84|1888.22|1887.9|768
1645427400000|2022-02-21 07:10:00|1888.94|1888.44|1888.66|1888.36|1889.46|1889.08|1888.15|1887.77|807
1645427700000|2022-02-21 07:15:00|1888.76|1888.26|1888.38|1887.88|1888.84|1888.43|1887.98|1887.61|714
1645428000000|2022-02-21 07:20:00|1888.39|1887.89|1889.58|1889.28|1889.74|1889.4|1887.82|1887.43|875
1645428300000|2022-02-21 07:25:00|1889.6|1889.3|1890.64|1890.34|1890.98|1890.55|1889.4|1888.94|755
1645428600000|2022-02-21 07:30:00|1890.73|1890.23|1891.32|1891.02|1892.16|1891.71|1890.46|1890.04|808
1645428900000|2022-02-21 07:35:00|1891.33|1891.03|1892.22|1891.72|1892.95|1892.53|1891.28|1890.93|911
1645429200000|2022-02-21 07:40:00|1892.24|1891.74|1891.28|1890.78|1892.24|1891.74|1891.04|1890.71|570
1645429500000|2022-02-21 07:45:00|1891.27|1890.77|1892.05|1891.55|1892.11|1891.7|1890.96|1890.56|512
1645429800000|2022-02-21 07:50:00|1892.04|1891.54|1892.7|1892.2|1892.91|1892.53|1891.9|1891.5|608
1645430100000|2022-02-21 07:55:00|1892.71|1892.21|1891.88|1891.58|1893.04|1892.66|1891.73|1891.43|691
1645430400000|2022-02-21 08:00:00|1891.97|1891.67|1891.74|1891.24|1892.72|1892.33|1891.61|1891.21|754
1645430700000|2022-02-21 08:05:00|1891.75|1891.25|1892.03|1891.73|1892.42|1892.02|1891.51|1891.13|601
1645431000000|2022-02-21 08:10:00|1892.02|1891.72|1893.82|1893.32|1894.66|1894.27|1891.86|1891.5|767
1645431300000|2022-02-21 08:15:00|1893.72|1893.42|1893.58|1893.08|1894.29|1893.99|1892.44|1892.05|800
1645431600000|2022-02-21 08:20:00|1893.57|1893.07|1893.91|1893.61|1894.07|1893.7|1893.19|1892.82|493
1645431900000|2022-02-21 08:25:00|1893.95|1893.65|1893.7|1893.4|1894.05|1893.68|1893.63|1893.28|445
1645432200000|2022-02-21 08:30:00|1893.69|1893.39|1893.72|1893.42|1895.17|1894.8|1893.25|1892.85|771
1645432500000|2022-02-21 08:35:00|1893.66|1893.36|1896.19|1895.89|1896.74|1896.36|1893.66|1893.34|1344
1645432800000|2022-02-21 08:40:00|1896.18|1895.88|1895.85|1895.55|1897.12|1896.72|1895.63|1895.13|898
1645433100000|2022-02-21 08:45:00|1895.84|1895.54|1896.03|1895.53|1896.23|1895.83|1895.54|1895.13|547
1645433400000|2022-02-21 08:50:00|1896.05|1895.55|1897.96|1897.46|1897.99|1897.6|1895.65|1895.25|816
1645433700000|2022-02-21 08:55:00|1897.95|1897.45|1896.32|1896.02|1897.98|1897.61|1896.32|1895.97|801
1645434000000|2022-02-21 09:00:00|1896.3|1896|1896.83|1896.33|1896.91|1896.52|1895.9|1895.52|726
1645434300000|2022-02-21 09:05:00|1896.84|1896.34|1897.41|1896.91|1897.67|1897.27|1896.77|1896.32|654
1645434600000|2022-02-21 09:10:00|1897.42|1896.92|1897.52|1897.22|1898.63|1898.29|1897.36|1896.9|680
1645434900000|2022-02-21 09:15:00|1897.47|1897.17|1898.05|1897.55|1898.35|1898.05|1897.44|1897.11|649
1645435200000|2022-02-21 09:20:00|1898.06|1897.56|1897.04|1896.74|1898.09|1897.7|1897.03|1896.66|637
1645435500000|2022-02-21 09:25:00|1897.05|1896.75|1895.67|1895.37|1897.15|1896.75|1895.43|1895.05|720
1645435800000|2022-02-21 09:30:00|1895.69|1895.39|1895.53|1895.23|1896.04|1895.74|1894.78|1894.48|631
1645436100000|2022-02-21 09:35:00|1895.63|1895.13|1894.9|1894.6|1895.67|1895.26|1894.77|1894.43|517
1645436400000|2022-02-21 09:40:00|1894.89|1894.59|1895.21|1894.91|1895.32|1894.95|1894.82|1894.42|530
1645436700000|2022-02-21 09:45:00|1895.19|1894.89|1895.62|1895.32|1895.66|1895.32|1895.02|1894.66|433
1645437000000|2022-02-21 09:50:00|1895.72|1895.22|1896.06|1895.56|1896.52|1896.13|1895.53|1895.14|535
1645437300000|2022-02-21 09:55:00|1896.05|1895.55|1896.54|1896.24|1896.56|1896.24|1895.98|1895.55|400
1645437600000|2022-02-21 10:00:00|1896.52|1896.22|1897.58|1897.08|1897.6|1897.21|1896.26|1895.88|611
1645437900000|2022-02-21 10:05:00|1897.5|1897.2|1897.35|1897.05|1897.66|1897.29|1896.86|1896.46|446
1645438200000|2022-02-21 10:10:00|1897.34|1897.04|1897.27|1896.97|1897.48|1897.1|1896.87|1896.48|404
1645438500000|2022-02-21 10:15:00|1897.37|1896.87|1897.7|1897.4|1897.8|1897.47|1897.11|1896.71|393
1645438800000|2022-02-21 10:20:00|1897.71|1897.41|1896.84|1896.54|1897.83|1897.47|1896.8|1896.42|463
1645439100000|2022-02-21 10:25:00|1896.85|1896.55|1896.96|1896.46|1897.17|1896.78|1896.66|1896.29|405
1645439400000|2022-02-21 10:30:00|1896.97|1896.47|1896.28|1895.98|1896.99|1896.58|1895.45|1895.07|799
1645439700000|2022-02-21 10:35:00|1896.38|1895.88|1896.92|1896.62|1897.13|1896.75|1896.28|1895.88|475
1645440000000|2022-02-21 10:40:00|1896.9|1896.6|1897.36|1896.86|1897.43|1897.12|1896.72|1896.33|437
1645440300000|2022-02-21 10:45:00|1897.35|1896.85|1897.43|1896.93|1897.96|1897.58|1896.96|1896.64|509
1645440600000|2022-02-21 10:50:00|1897.38|1897.08|1897.74|1897.44|1897.88|1897.58|1896.84|1896.44|561
1645440900000|2022-02-21 10:55:00|1897.72|1897.42|1897.61|1897.31|1898.63|1898.26|1897.54|1897.17|536
1645441200000|2022-02-21 11:00:00|1897.67|1897.17|1897.07|1896.57|1897.84|1897.54|1896.8|1896.38|592
1645441500000|2022-02-21 11:05:00|1897.08|1896.58|1897.24|1896.74|1897.36|1896.97|1896.6|1896.21|497
1645441800000|2022-02-21 11:10:00|1897.25|1896.75|1896.83|1896.33|1897.83|1897.44|1896.65|1896.27|525
1645442100000|2022-02-21 11:15:00|1896.84|1896.34|1896.94|1896.44|1897.27|1896.87|1896.33|1895.93|601
1645442400000|2022-02-21 11:20:00|1896.96|1896.46|1897.27|1896.97|1897.35|1897|1896.24|1895.88|635
1645442700000|2022-02-21 11:25:00|1897.26|1896.96|1897.14|1896.84|1897.79|1897.49|1896.74|1896.42|679
1645443000000|2022-02-21 11:30:00|1897.15|1896.85|1896.46|1896.16|1897.49|1897.14|1896.37|1896|572
1645443300000|2022-02-21 11:35:00|1896.57|1896.07|1896.63|1896.33|1897.15|1896.75|1896.1|1895.76|629
1645443600000|2022-02-21 11:40:00|1896.56|1896.26|1898.11|1897.61|1898.87|1898.57|1896.37|1896.04|854
1645443900000|2022-02-21 11:45:00|1898.13|1897.63|1897.45|1896.95|1898.27|1897.97|1896.86|1896.49|676
1645444200000|2022-02-21 11:50:00|1897.46|1896.96|1897.05|1896.75|1897.71|1897.32|1896.9|1896.51|646
1645444500000|2022-02-21 11:55:00|1897.04|1896.74|1894.85|1894.55|1897.25|1896.92|1894.57|1894.19|916
1645444800000|2022-02-21 12:00:00|1894.87|1894.57|1893.32|1892.82|1895.02|1894.62|1892.64|1892.34|892
1645445100000|2022-02-21 12:05:00|1893.29|1892.79|1893.79|1893.29|1894.41|1894.01|1892.9|1892.59|797
1645445400000|2022-02-21 12:10:00|1893.78|1893.28|1894.1|1893.6|1894.38|1894.01|1893.63|1893.23|590
1645445700000|2022-02-21 12:15:00|1894.09|1893.59|1894.59|1894.09|1894.8|1894.39|1893.88|1893.58|508
1645446000000|2022-02-21 12:20:00|1894.58|1894.29|1895.12|1894.62|1895.25|1894.9|1894.19|1893.88|463
1645446300000|2022-02-21 12:25:00|1895.02|1894.72|1894.82|1894.32|1895.11|1894.73|1894.19|1893.8|535
1645446600000|2022-02-21 12:30:00|1894.83|1894.33|1895.37|1895.07|1895.82|1895.41|1894.74|1894.33|531
1645446900000|2022-02-21 12:35:00|1895.36|1895.06|1894.03|1893.73|1895.48|1895.09|1893.41|1893.03|492
1645447200000|2022-02-21 12:40:00|1894.01|1893.71|1895.34|1895.04|1897.06|1896.76|1893.63|1893.27|775
1645447500000|2022-02-21 12:45:00|1895.32|1895.02|1896.4|1896.1|1897.05|1896.72|1894.53|1894.04|1023
1645447800000|2022-02-21 12:50:00|1896.5|1896|1896.4|1896.1|1897.6|1897.23|1895.96|1895.57|891
1645448100000|2022-02-21 12:55:00|1896.38|1896.08|1897.5|1897|1897.69|1897.23|1896.18|1895.76|902
1645448400000|2022-02-21 13:00:00|1897.38|1897.08|1897.04|1896.54|1897.51|1897.2|1896.33|1895.9|1266
1645448700000|2022-02-21 13:05:00|1897.05|1896.55|1897.01|1896.71|1897.85|1897.47|1896.7|1896.3|893
1645449000000|2022-02-21 13:10:00|1897.04|1896.74|1896.84|1896.54|1897.13|1896.74|1895.57|1895.19|795
1645449300000|2022-02-21 13:15:00|1896.87|1896.57|1897.56|1897.26|1897.73|1897.37|1896.61|1896.25|866
1645449600000|2022-02-21 13:20:00|1897.57|1897.27|1895.17|1894.67|1897.78|1897.37|1894.28|1893.95|1077
1645449900000|2022-02-21 13:25:00|1895.16|1894.66|1896.87|1896.57|1897.03|1896.63|1895.16|1894.66|1006
1645450200000|2022-02-21 13:30:00|1897|1896.5|1896.97|1896.47|1897.31|1896.92|1896.16|1895.8|859
1645450500000|2022-02-21 13:35:00|1896.98|1896.48|1895.71|1895.41|1896.98|1896.53|1895.29|1894.87|873
1645450800000|2022-02-21 13:40:00|1895.69|1895.39|1895.64|1895.14|1895.81|1895.42|1894.77|1894.37|694
1645451100000|2022-02-21 13:45:00|1895.47|1895.17|1895.03|1894.53|1895.55|1895.17|1894.69|1894.36|743
1645451400000|2022-02-21 13:50:00|1895.05|1894.55|1895.75|1895.45|1896.03|1895.62|1894.87|1894.52|773
1645451700000|2022-02-21 13:55:00|1895.74|1895.44|1896.23|1895.73|1897.76|1897.4|1894.62|1894.12|1434
1645452000000|2022-02-21 14:00:00|1896.24|1895.74|1895.78|1895.28|1896.3|1895.89|1895.07|1894.71|946
1645452300000|2022-02-21 14:05:00|1895.79|1895.29|1895.16|1894.86|1896.66|1896.29|1894.84|1894.46|880
1645452600000|2022-02-21 14:10:00|1895.25|1894.75|1894.53|1894.03|1895.84|1895.5|1893.93|1893.5|1017
1645452900000|2022-02-21 14:15:00|1894.49|1893.99|1893.67|1893.17|1894.81|1894.44|1893.02|1892.72|1230
1645453200000|2022-02-21 14:20:00|1893.68|1893.18|1894.4|1893.9|1894.49|1894.12|1892.67|1892.37|1091
1645453500000|2022-02-21 14:25:00|1894.41|1893.91|1894.23|1893.73|1894.43|1893.98|1893.36|1892.93|682
1645453800000|2022-02-21 14:30:00|1894.09|1893.79|1894.53|1894.03|1894.78|1894.43|1893.35|1892.96|834
1645454100000|2022-02-21 14:35:00|1894.54|1894.04|1893.87|1893.57|1894.74|1894.4|1893.65|1893.27|742
1645454400000|2022-02-21 14:40:00|1893.85|1893.55|1895.33|1894.83|1895.33|1894.93|1893.7|1893.29|837
1645454700000|2022-02-21 14:45:00|1895.34|1894.84|1896.21|1895.91|1897.29|1896.99|1895.11|1894.71|1083
1645455000000|2022-02-21 14:50:00|1896.2|1895.9|1895.47|1895.17|1896.31|1895.94|1895.13|1894.73|817
1645455300000|2022-02-21 14:55:00|1895.45|1895.15|1895.31|1895.01|1895.57|1895.22|1894.96|1894.57|702
1645455600000|2022-02-21 15:00:00|1895.32|1895.02|1895.42|1894.92|1895.75|1895.43|1894.19|1893.89|929
1645455900000|2022-02-21 15:05:00|1895.41|1894.91|1894.73|1894.43|1895.75|1895.34|1894.57|1894.16|838
1645456200000|2022-02-21 15:10:00|1894.62|1894.32|1894.42|1893.92|1894.89|1894.5|1894.1|1893.7|669
1645456500000|2022-02-21 15:15:00|1894.32|1894.02|1893.93|1893.63|1894.49|1894.1|1893.76|1893.37|662
1645456800000|2022-02-21 15:20:00|1893.9|1893.6|1893.67|1893.17|1894.43|1894|1893.08|1892.64|817
1645457100000|2022-02-21 15:25:00|1893.66|1893.16|1893.92|1893.42|1894.74|1894.35|1893.08|1892.67|864
1645457400000|2022-02-21 15:30:00|1893.94|1893.44|1895.36|1895.06|1895.52|1895.22|1893.68|1893.31|746
1645457700000|2022-02-21 15:35:00|1895.34|1895.04|1895.84|1895.54|1895.88|1895.58|1895.09|1894.79|497
1645458000000|2022-02-21 15:40:00|1895.82|1895.52|1895.67|1895.37|1896.49|1896.19|1895.61|1895.28|489
1645458300000|2022-02-21 15:45:00|1895.66|1895.36|1895.48|1895.18|1895.71|1895.38|1895.15|1894.78|509
1645458600000|2022-02-21 15:50:00|1895.49|1895.19|1895.86|1895.56|1896.06|1895.71|1895.37|1895|493
1645458900000|2022-02-21 15:55:00|1895.88|1895.58|1895.59|1895.29|1896.22|1895.84|1895.52|1895.19|504
1645459200000|2022-02-21 16:00:00|1895.56|1895.26|1896.66|1896.16|1896.81|1896.41|1895.56|1895.26|592
1645459500000|2022-02-21 16:05:00|1896.64|1896.14|1896.45|1896.15|1896.96|1896.53|1896.39|1896|412
1645459800000|2022-02-21 16:10:00|1896.44|1896.14|1896.9|1896.6|1897.07|1896.71|1896.39|1896.02|398
1645460100000|2022-02-21 16:15:00|1896.88|1896.58|1897.01|1896.51|1897.08|1896.71|1895.99|1895.59|579
1645460400000|2022-02-21 16:20:00|1896.9|1896.6|1896.98|1896.68|1897.34|1897.02|1896.59|1896.29|403
1645460700000|2022-02-21 16:25:00|1896.97|1896.67|1896.63|1896.33|1897.09|1896.69|1896.49|1896.08|443
1645461000000|2022-02-21 16:30:00|1896.64|1896.34|1896.59|1896.29|1896.87|1896.48|1895.88|1895.53|389
1645461300000|2022-02-21 16:35:00|1896.57|1896.27|1896.39|1896.09|1896.74|1896.34|1896.18|1895.86|286
1645461600000|2022-02-21 16:40:00|1896.48|1895.98|1896.68|1896.18|1896.75|1896.35|1896.31|1895.93|285
1645461900000|2022-02-21 16:45:00|1896.67|1896.17|1896.33|1895.83|1896.81|1896.43|1895.95|1895.55|409
1645462200000|2022-02-21 16:50:00|1896.21|1895.91|1896.48|1895.98|1896.51|1896.12|1896.07|1895.67|301
1645462500000|2022-02-21 16:55:00|1896.53|1896.03|1896.83|1896.33|1896.87|1896.52|1896.23|1895.85|430
1645462800000|2022-02-21 17:00:00|1896.81|1896.31|1896.37|1895.87|1896.89|1896.48|1896.14|1895.77|402
1645463100000|2022-02-21 17:05:00|1896.36|1895.86|1896.43|1895.93|1896.66|1896.19|1896.11|1895.74|381
1645463400000|2022-02-21 17:10:00|1896.42|1895.92|1896.26|1895.76|1896.45|1896.01|1895.94|1895.52|352
1645463700000|2022-02-21 17:15:00|1896.28|1895.78|1896.19|1895.89|1896.28|1895.9|1895.83|1895.43|233
1645464000000|2022-02-21 17:20:00|1896.2|1895.9|1896.87|1896.37|1897.19|1896.89|1895.92|1895.62|519
1645464300000|2022-02-21 17:25:00|1896.79|1896.49|1896.51|1896.01|1896.99|1896.58|1896.38|1895.97|356
1645464600000|2022-02-21 17:30:00|1896.5|1896|1896.51|1896.01|1896.62|1896.19|1896.08|1895.69|424
1645464900000|2022-02-21 17:35:00|1896.55|1896.05|1896.75|1896.25|1896.95|1896.55|1896.43|1896.02|351
1645465200000|2022-02-21 17:40:00|1896.63|1896.33|1897.43|1896.93|1897.43|1896.99|1896.31|1895.95|402
1645465500000|2022-02-21 17:45:00|1897.44|1896.94|1897.81|1897.31|1897.97|1897.6|1897.31|1896.89|543
1645465800000|2022-02-21 17:50:00|1897.73|1897.43|1897.39|1897.09|1897.88|1897.54|1897.2|1896.86|465
1645466100000|2022-02-21 17:55:00|1897.35|1897.05|1897.95|1897.65|1898.08|1897.72|1897.29|1896.89|578
1645466400000|2022-02-21 18:00:00|1898.06|1897.56|1897.5|1897|1899.76|1899.46|1896.79|1896.39|735
1645466700000|2022-02-21 18:05:00|1897.46|1896.96|1897.64|1897.14|1898.09|1897.68|1897.09|1896.7|441
1645467000000|2022-02-21 18:10:00|1897.65|1897.15|1898.9|1898.6|1899.95|1899.62|1897.5|1897.09|678
1645467300000|2022-02-21 18:15:00|1898.92|1898.62|1899.51|1899.01|1900.21|1899.87|1898.6|1898.2|705
1645467600000|2022-02-21 18:20:00|1899.58|1899.08|1899.42|1898.92|1900.37|1900.07|1899.07|1898.57|375
1645467900000|2022-02-21 18:25:00|1899.48|1898.98|1900.54|1900.04|1900.57|1900.11|1899.39|1898.89|351
1645468200000|2022-02-21 18:30:00|1900.61|1900.11|1901.63|1901.13|1902.52|1902.02|1900.61|1900.11|577
1645468500000|2022-02-21 18:35:00|1901.67|1901.17|1900.71|1900.21|1901.68|1901.18|1900.39|1899.99|292
1645468800000|2022-02-21 18:40:00|1900.75|1900.25|1900.34|1899.84|1900.76|1900.26|1900.14|1899.64|271
1645469100000|2022-02-21 18:45:00|1900.36|1899.86|1901.47|1900.97|1901.61|1901.17|1900.34|1899.84|211
1645469400000|2022-02-21 18:50:00|1901.46|1900.96|1903.75|1903.25|1904.63|1904.15|1901.27|1900.95|604
1645469700000|2022-02-21 18:55:00|1903.77|1903.27|1905.13|1904.63|1905.31|1905.01|1903.04|1902.61|635
1645470000000|2022-02-21 19:00:00|1905.12|1904.62|1903.47|1902.97|1906.07|1905.57|1902.91|1902.42|740
1645470300000|2022-02-21 19:05:00|1903.44|1902.94|1902.19|1901.69|1903.59|1903.09|1901.56|1901.06|693
1645470600000|2022-02-21 19:10:00|1902.24|1901.74|1904.3|1903.8|1904.63|1904.13|1902.01|1901.51|603
1645470900000|2022-02-21 19:15:00|1904.31|1903.81|1905.51|1905.01|1905.68|1905.28|1903.94|1903.44|419
1645471200000|2022-02-21 19:20:00|1905.52|1905.02|1905.99|1905.49|1906.36|1905.86|1905.37|1904.87|367
1645471500000|2022-02-21 19:25:00|1905.94|1905.44|1904.48|1903.98|1905.95|1905.52|1903.76|1903.39|590
1645484400000|2022-02-21 23:00:00|1910.76|1908.35|1912.75|1912.25|1914.13|1913.43|1907.45|1905.81|1536
1645484700000|2022-02-21 23:05:00|1912.55|1912.05|1912.38|1911.88|1914.63|1914.13|1910.87|1910.37|1342
1645485000000|2022-02-21 23:10:00|1912.39|1911.89|1912.55|1912.05|1913.3|1912.6|1911.3|1910.8|948
1645485300000|2022-02-21 23:15:00|1912.57|1912.07|1911.19|1910.69|1913.55|1913.05|1910.85|1910.35|838
1645485600000|2022-02-21 23:20:00|1911.14|1910.64|1912.42|1911.92|1912.79|1912.29|1910.94|1910.44|741
1645485900000|2022-02-21 23:25:00|1912.43|1911.93|1910.31|1909.81|1912.67|1912.17|1910.03|1909.53|797
1645486200000|2022-02-21 23:30:00|1910.38|1909.88|1908.82|1908.32|1910.98|1910.48|1908.37|1907.87|1024
1645486500000|2022-02-21 23:35:00|1908.66|1908.16|1909.32|1908.82|1909.88|1909.38|1908.31|1907.81|805
1645486800000|2022-02-21 23:40:00|1909.33|1908.83|1910.72|1910.22|1911.28|1910.78|1909.28|1908.78|657
1645487100000|2022-02-21 23:45:00|1910.67|1910.17|1910.11|1909.61|1911.56|1911.06|1910.09|1909.59|727
1645487400000|2022-02-21 23:50:00|1910.08|1909.58|1909.57|1909.07|1910.3|1909.8|1909.47|1908.97|576
1645487700000|2022-02-21 23:55:00|1909.56|1909.06|1909.75|1909.25|1909.96|1909.46|1908.52|1908.02|657
1645488000000|2022-02-22 00:00:00|1909.74|1909.24|1911.32|1910.82|1912.1|1911.6|1909.68|1909.18|790
1645488300000|2022-02-22 00:05:00|1911.42|1910.92|1912.29|1911.79|1912.62|1912.12|1910.83|1910.33|931
1645488600000|2022-02-22 00:10:00|1912.3|1911.8|1913.69|1913.19|1913.93|1913.55|1912.11|1911.75|956
1645488900000|2022-02-22 00:15:00|1913.7|1913.2|1913.6|1913.1|1914.26|1913.87|1912.81|1912.31|953
1645489200000|2022-02-22 00:20:00|1913.61|1913.11|1911.58|1911.08|1913.66|1913.16|1911.45|1910.95|867
1645489500000|2022-02-22 00:25:00|1911.57|1911.07|1911.11|1910.61|1912.02|1911.59|1910.79|1910.29|713
1645489800000|2022-02-22 00:30:00|1911.12|1910.62|1910.04|1909.54|1911.35|1910.85|1909.47|1908.97|804
1645490100000|2022-02-22 00:35:00|1910.05|1909.55|1909.93|1909.43|1910.56|1910.06|1909.44|1909|584
1645490400000|2022-02-22 00:40:00|1909.91|1909.41|1910.15|1909.65|1910.84|1910.54|1909.91|1909.41|509
1645490700000|2022-02-22 00:45:00|1910.17|1909.67|1909.59|1909.09|1910.3|1909.8|1909.48|1908.98|530
1645491000000|2022-02-22 00:50:00|1909.6|1909.1|1908.94|1908.44|1909.87|1909.5|1908.72|1908.3|695
1645491300000|2022-02-22 00:55:00|1908.93|1908.43|1908.39|1907.89|1909.34|1908.9|1907.57|1907.07|914
1645491600000|2022-02-22 01:00:00|1908.4|1907.9|1907.32|1906.82|1910.21|1909.71|1906.82|1906.32|1498
1645491900000|2022-02-22 01:05:00|1907.36|1906.86|1906.51|1906.01|1908.26|1907.76|1905.68|1905.18|1389
1645492200000|2022-02-22 01:10:00|1906.48|1905.98|1906.6|1906.1|1906.68|1906.36|1905.75|1905.3|1050
1645492500000|2022-02-22 01:15:00|1906.61|1906.11|1906.4|1905.9|1908.02|1907.55|1906.31|1905.86|1166
1645492800000|2022-02-22 01:20:00|1906.42|1905.92|1906.88|1906.38|1907.01|1906.61|1905.61|1905.11|811
1645493100000|2022-02-22 01:25:00|1906.84|1906.34|1907.41|1906.91|1907.43|1907.04|1906.35|1905.98|911
1645493400000|2022-02-22 01:30:00|1907.4|1906.9|1907.14|1906.64|1907.68|1907.18|1906.69|1906.24|1124
1645493700000|2022-02-22 01:35:00|1907.02|1906.52|1910.81|1910.31|1910.91|1910.49|1906.87|1906.52|1282
1645494000000|2022-02-22 01:40:00|1910.82|1910.32|1910.22|1909.92|1911.43|1911.05|1910.17|1909.76|1162
1645494300000|2022-02-22 01:45:00|1910.24|1909.94|1909.56|1909.26|1910.39|1910|1909.54|1909.24|958
1645494600000|2022-02-22 01:50:00|1909.53|1909.23|1908.99|1908.49|1909.93|1909.44|1908.46|1907.96|1050
1645494900000|2022-02-22 01:55:00|1908.97|1908.47|1909.71|1909.21|1909.82|1909.32|1908.46|1907.97|853
1645495200000|2022-02-22 02:00:00|1909.72|1909.22|1909.43|1908.93|1909.92|1909.57|1909.17|1908.75|868
1645495500000|2022-02-22 02:05:00|1909.45|1908.95|1907.57|1907.27|1909.53|1909.03|1907.45|1907.08|1063
1645495800000|2022-02-22 02:10:00|1907.56|1907.26|1906.8|1906.3|1907.94|1907.55|1906.53|1906.19|1029
1645496100000|2022-02-22 02:15:00|1906.71|1906.41|1908.45|1907.95|1908.64|1908.23|1906.65|1906.25|787
1645496400000|2022-02-22 02:20:00|1908.43|1907.93|1909.87|1909.37|1909.94|1909.52|1908.34|1907.92|848
1645496700000|2022-02-22 02:25:00|1909.85|1909.35|1909.13|1908.63|1909.93|1909.54|1909.13|1908.63|589
1645497000000|2022-02-22 02:30:00|1909.16|1908.66|1908.29|1907.79|1909.41|1909.04|1908.09|1907.67|835
1645497300000|2022-02-22 02:35:00|1908.28|1907.78|1908.84|1908.34|1909.07|1908.57|1908.12|1907.76|735
1645497600000|2022-02-22 02:40:00|1908.83|1908.33|1908.67|1908.17|1908.92|1908.42|1907.74|1907.24|758
1645497900000|2022-02-22 02:45:00|1908.69|1908.19|1908.28|1907.98|1908.73|1908.25|1907.9|1907.49|850
1645498200000|2022-02-22 02:50:00|1908.29|1907.99|1908.57|1908.07|1909.37|1908.97|1908.17|1907.75|1131
1645498500000|2022-02-22 02:55:00|1908.58|1908.08|1909.85|1909.35|1910.03|1909.66|1908.57|1908.08|1125
1645498800000|2022-02-22 03:00:00|1909.76|1909.46|1910.08|1909.78|1910.66|1910.24|1909.76|1909.36|997
1645499100000|2022-02-22 03:05:00|1910.07|1909.77|1909.45|1908.95|1910.23|1909.87|1909.12|1908.73|872
1645499400000|2022-02-22 03:10:00|1909.44|1908.94|1909.03|1908.53|1909.84|1909.35|1908.96|1908.5|763
1645499700000|2022-02-22 03:15:00|1909.04|1908.54|1909.38|1908.88|1909.49|1909.13|1908.9|1908.4|648
1645500000000|2022-02-22 03:20:00|1909.4|1908.9|1909.35|1908.85|1909.82|1909.42|1909.23|1908.73|563
1645500300000|2022-02-22 03:25:00|1909.34|1908.84|1909.93|1909.43|1910.19|1909.69|1908.87|1908.46|704
1645500600000|2022-02-22 03:30:00|1909.94|1909.44|1910.18|1909.68|1910.46|1909.96|1909.79|1909.42|619
1645500900000|2022-02-22 03:35:00|1910.21|1909.71|1909.58|1909.08|1910.21|1909.71|1909.42|1909.05|565
1645501200000|2022-02-22 03:40:00|1909.56|1909.06|1909.64|1909.14|1909.76|1909.35|1908.82|1908.33|531
1645501500000|2022-02-22 03:45:00|1909.62|1909.12|1909.87|1909.37|1910.16|1909.75|1909.62|1909.12|516
1645501800000|2022-02-22 03:50:00|1909.89|1909.39|1908.95|1908.45|1909.91|1909.52|1908.79|1908.42|636
1645502100000|2022-02-22 03:55:00|1908.96|1908.46|1908.83|1908.33|1909.05|1908.66|1908.39|1907.99|602
1645502400000|2022-02-22 04:00:00|1908.86|1908.36|1908.68|1908.18|1909.05|1908.66|1908.38|1908.05|676
1645502700000|2022-02-22 04:05:00|1908.69|1908.19|1908.63|1908.13|1908.94|1908.54|1908.51|1908.07|531
1645503000000|2022-02-22 04:10:00|1908.65|1908.15|1908.64|1908.14|1909.02|1908.52|1908.43|1908.02|443
1645503300000|2022-02-22 04:15:00|1908.63|1908.13|1909.05|1908.55|1909.21|1908.71|1908.53|1908.09|410
1645503600000|2022-02-22 04:20:00|1909.04|1908.54|1908.6|1908.1|1909.08|1908.63|1908.5|1908|338
1645503900000|2022-02-22 04:25:00|1908.61|1908.11|1908.43|1907.93|1908.89|1908.39|1908.3|1907.8|429
1645504200000|2022-02-22 04:30:00|1908.41|1907.91|1908.36|1907.86|1908.55|1908.05|1907.62|1907.12|533
1645504500000|2022-02-22 04:35:00|1908.38|1907.88|1909|1908.5|1909.13|1908.63|1908.27|1907.84|406
1645504800000|2022-02-22 04:40:00|1908.99|1908.49|1908.65|1908.15|1909|1908.5|1908.6|1908.1|342
1645505100000|2022-02-22 04:45:00|1908.71|1908.21|1908.68|1908.18|1908.76|1908.26|1908.31|1907.9|430
1645505400000|2022-02-22 04:50:00|1908.78|1908.28|1908.1|1907.6|1908.78|1908.28|1907.9|1907.5|461
1645505700000|2022-02-22 04:55:00|1908.11|1907.61|1908.1|1907.6|1908.22|1907.72|1907.59|1907.09|465
1645506000000|2022-02-22 05:00:00|1908.11|1907.61|1907.99|1907.49|1908.46|1907.96|1907.9|1907.47|437
1645506300000|2022-02-22 05:05:00|1907.98|1907.48|1907.88|1907.38|1908.01|1907.56|1907.73|1907.28|457
1645506600000|2022-02-22 05:10:00|1907.87|1907.37|1908.57|1908.07|1908.81|1908.39|1907.85|1907.35|424
1645506900000|2022-02-22 05:15:00|1908.58|1908.08|1908.93|1908.43|1908.98|1908.64|1908.36|1907.95|354
1645507200000|2022-02-22 05:20:00|1908.9|1908.4|1908.92|1908.42|1909.16|1908.66|1908.71|1908.26|360
1645507500000|2022-02-22 05:25:00|1908.91|1908.41|1908.48|1907.98|1909.11|1908.72|1908.29|1907.94|474
1645507800000|2022-02-22 05:30:00|1908.51|1908.01|1908.61|1908.11|1909.03|1908.62|1908.39|1907.96|663
1645508100000|2022-02-22 05:35:00|1908.6|1908.1|1908.91|1908.41|1908.91|1908.51|1908.19|1907.8|461
1645508400000|2022-02-22 05:40:00|1908.88|1908.38|1909.69|1909.19|1910.01|1909.51|1908.6|1908.13|709
1645508700000|2022-02-22 05:45:00|1909.72|1909.22|1910.5|1910|1910.54|1910.04|1909.69|1909.19|621
1645509000000|2022-02-22 05:50:00|1910.51|1910.01|1909.57|1909.07|1910.57|1910.1|1909.14|1908.67|607
1645509300000|2022-02-22 05:55:00|1909.55|1909.05|1910.46|1909.96|1910.69|1910.19|1909.2|1908.7|773
1645509600000|2022-02-22 06:00:00|1910.45|1909.95|1910.58|1910.08|1910.61|1910.11|1909.92|1909.42|712
1645509900000|2022-02-22 06:05:00|1910.57|1910.07|1910.21|1909.71|1911.62|1911.12|1910.18|1909.68|789
1645510200000|2022-02-22 06:10:00|1910.23|1909.73|1910.17|1909.67|1910.54|1910.04|1909.84|1909.34|867
1645510500000|2022-02-22 06:15:00|1910.15|1909.65|1909.92|1909.42|1910.3|1909.8|1909.65|1909.19|690
1645510800000|2022-02-22 06:20:00|1909.85|1909.55|1909.81|1909.31|1909.92|1909.55|1909.31|1908.9|532
1645511100000|2022-02-22 06:25:00|1909.82|1909.32|1910.11|1909.61|1910.35|1909.85|1909.71|1909.21|605
1645511400000|2022-02-22 06:30:00|1910.12|1909.62|1910.7|1910.2|1910.84|1910.34|1909.84|1909.37|548
1645511700000|2022-02-22 06:35:00|1910.69|1910.19|1909.62|1909.12|1910.71|1910.21|1909.44|1909.02|704
1645512000000|2022-02-22 06:40:00|1909.61|1909.11|1909.26|1908.76|1909.84|1909.52|1908.84|1908.41|778
1645512300000|2022-02-22 06:45:00|1909.43|1908.93|1909.69|1909.19|1909.93|1909.43|1909.23|1908.75|659
1645512600000|2022-02-22 06:50:00|1909.7|1909.2|1909.44|1908.94|1909.91|1909.43|1908.96|1908.56|1031
1645512900000|2022-02-22 06:55:00|1909.43|1908.93|1910.33|1909.83|1910.59|1910.09|1908.76|1908.26|1007
1645513200000|2022-02-22 07:00:00|1910.32|1909.82|1911.61|1911.11|1911.65|1911.22|1910.2|1909.7|1062
1645513500000|2022-02-22 07:05:00|1911.62|1911.12|1910.61|1910.11|1911.73|1911.29|1910.32|1909.91|953
1645513800000|2022-02-22 07:10:00|1910.56|1910.06|1911.64|1911.14|1912.42|1912.07|1910.56|1910.06|954
1645514100000|2022-02-22 07:15:00|1911.75|1911.25|1911.73|1911.23|1912.29|1911.86|1911.41|1910.91|882
1645514400000|2022-02-22 07:20:00|1911.68|1911.18|1912.35|1911.85|1912.78|1912.46|1910.58|1910.08|1097
1645514700000|2022-02-22 07:25:00|1912.37|1911.87|1912.57|1912.07|1913.62|1913.12|1911.83|1911.33|1099
1645515000000|2022-02-22 07:30:00|1912.59|1912.09|1912.52|1912.02|1912.74|1912.38|1911.75|1911.25|984
1645515300000|2022-02-22 07:35:00|1912.53|1912.03|1911.59|1911.09|1912.54|1912.09|1911.32|1910.82|891
1645515600000|2022-02-22 07:40:00|1911.6|1911.1|1911.74|1911.24|1912.27|1911.77|1910.99|1910.59|1059
1645515900000|2022-02-22 07:45:00|1911.71|1911.21|1909.87|1909.37|1911.91|1911.41|1909.59|1909.09|1119
1645516200000|2022-02-22 07:50:00|1909.85|1909.35|1908.95|1908.45|1909.94|1909.44|1908.51|1908.01|1287
1645516500000|2022-02-22 07:55:00|1908.97|1908.47|1908.91|1908.61|1909.36|1908.91|1907.53|1907.23|1183
1645516800000|2022-02-22 08:00:00|1908.88|1908.58|1910.24|1909.74|1910.48|1910.06|1907.47|1906.99|1124
1645517100000|2022-02-22 08:05:00|1910.28|1909.78|1910.07|1909.57|1911.08|1910.58|1909.35|1908.85|1182
1645517400000|2022-02-22 08:10:00|1910.04|1909.54|1911.03|1910.53|1912.01|1911.65|1909.88|1909.48|1312
1645517700000|2022-02-22 08:15:00|1911.04|1910.54|1906.82|1906.52|1911.34|1910.87|1906.81|1906.51|1459
1645518000000|2022-02-22 08:20:00|1906.8|1906.5|1907.17|1906.67|1908.36|1908|1906.58|1906.13|1396
1645518300000|2022-02-22 08:25:00|1907.06|1906.76|1905.03|1904.73|1907.78|1907.38|1904.09|1903.73|1338
1645518600000|2022-02-22 08:30:00|1905.01|1904.71|1903.3|1903|1905.68|1905.27|1901.94|1901.63|1505
1645518900000|2022-02-22 08:35:00|1903.31|1903.01|1904.4|1903.9|1904.69|1904.32|1903.08|1902.7|1210
1645519200000|2022-02-22 08:40:00|1904.41|1903.91|1904.4|1904.1|1904.53|1904.13|1902.8|1902.42|1276
1645519500000|2022-02-22 08:45:00|1904.39|1904.09|1903.18|1902.68|1904.73|1904.38|1903.03|1902.63|1090
1645519800000|2022-02-22 08:50:00|1903.17|1902.67|1901.55|1901.25|1903.57|1903.18|1901.2|1900.81|1363
1645520100000|2022-02-22 08:55:00|1901.62|1901.12|1896.8|1896.3|1901.76|1901.39|1896.16|1895.66|1373
1645520400000|2022-02-22 09:00:00|1896.79|1896.29|1899.01|1898.51|1899.75|1899.35|1896.58|1896.24|1513
1645520700000|2022-02-22 09:05:00|1899.03|1898.53|1899.14|1898.64|1900.01|1899.64|1898.33|1897.83|1141
1645521000000|2022-02-22 09:10:00|1899.13|1898.63|1900.32|1900.02|1900.46|1900.09|1897.98|1897.68|1242
1645521300000|2022-02-22 09:15:00|1900.31|1900.01|1899.37|1898.87|1900.51|1900.21|1897.71|1897.21|1244
1645521600000|2022-02-22 09:20:00|1899.35|1898.85|1900.38|1899.88|1901.01|1900.6|1899.34|1898.84|1098
1645521900000|2022-02-22 09:25:00|1900.35|1899.85|1901.22|1900.72|1901.81|1901.51|1900.31|1899.85|1066
1645522200000|2022-02-22 09:30:00|1901.23|1900.73|1902.14|1901.84|1902.28|1901.98|1900.52|1900.15|1071
1645522500000|2022-02-22 09:35:00|1902.13|1901.83|1900.4|1899.9|1902.13|1901.83|1900.3|1899.89|944
1645522800000|2022-02-22 09:40:00|1900.21|1899.91|1900.47|1900.17|1900.76|1900.46|1899.26|1898.96|893
1645523100000|2022-02-22 09:45:00|1900.48|1900.18|1900.51|1900.01|1901.11|1900.76|1899.95|1899.55|930
1645523400000|2022-02-22 09:50:00|1900.52|1900.02|1900.5|1900|1900.71|1900.36|1899.15|1898.77|1128
1645523700000|2022-02-22 09:55:00|1900.51|1900.01|1900.83|1900.53|1901.11|1900.73|1899.8|1899.44|1113
1645524000000|2022-02-22 10:00:00|1900.86|1900.56|1900.44|1899.94|1901.21|1900.85|1900.03|1899.65|1216
1645524300000|2022-02-22 10:05:00|1900.46|1899.96|1901.08|1900.58|1901.41|1901.02|1900.03|1899.64|1000
1645524600000|2022-02-22 10:10:00|1901.07|1900.57|1899.86|1899.36|1901.26|1900.88|1899.35|1898.95|1191
1645524900000|2022-02-22 10:15:00|1899.85|1899.35|1898.49|1897.99|1900.2|1899.83|1897.97|1897.59|1030
1645525200000|2022-02-22 10:20:00|1898.48|1897.98|1896.31|1895.81|1898.54|1898.2|1895.05|1894.65|1375
1645525500000|2022-02-22 10:25:00|1896.3|1895.8|1897.14|1896.84|1897.29|1896.94|1894.98|1894.56|1128
1645525800000|2022-02-22 10:30:00|1897.18|1896.88|1895.69|1895.39|1897.42|1897.04|1895.6|1895.17|1173
1645526100000|2022-02-22 10:35:00|1895.73|1895.43|1895.73|1895.23|1896.51|1896.12|1894.45|1894.14|1406
1645526400000|2022-02-22 10:40:00|1895.86|1895.36|1896.54|1896.04|1898|1897.6|1895.61|1895.11|1400
1645526700000|2022-02-22 10:45:00|1896.55|1896.05|1894.93|1894.43|1896.62|1896.2|1894.25|1893.79|1271
1645527000000|2022-02-22 10:50:00|1894.94|1894.44|1894.49|1893.99|1895.36|1895.06|1894.2|1893.84|1275
1645527300000|2022-02-22 10:55:00|1894.55|1894.05|1896.76|1896.46|1897.21|1896.82|1894.34|1894.02|1305
1645527600000|2022-02-22 11:00:00|1896.68|1896.38|1895.19|1894.89|1897.1|1896.66|1894.88|1894.44|1175
1645527900000|2022-02-22 11:05:00|1895.29|1894.79|1897.84|1897.54|1897.84|1897.54|1895.1|1894.73|1283
1645528200000|2022-02-22 11:10:00|1897.8|1897.5|1897.05|1896.75|1898.5|1898.14|1896.94|1896.44|1197
1645528500000|2022-02-22 11:15:00|1897.06|1896.76|1896.53|1896.03|1897.68|1897.28|1896.16|1895.76|1033
1645528800000|2022-02-22 11:20:00|1896.52|1896.02|1894.51|1894.01|1896.55|1896.14|1894.39|1893.9|1108
1645529100000|2022-02-22 11:25:00|1894.53|1894.03|1894.72|1894.22|1894.86|1894.44|1893.38|1892.99|1091
1645529400000|2022-02-22 11:30:00|1894.74|1894.24|1895.95|1895.45|1896.02|1895.61|1894.6|1894.2|1058
1645529700000|2022-02-22 11:35:00|1895.94|1895.44|1896.91|1896.41|1897.95|1897.52|1895.82|1895.41|1144
1645530000000|2022-02-22 11:40:00|1896.94|1896.44|1895.08|1894.78|1896.97|1896.58|1894.96|1894.47|1097
1645530300000|2022-02-22 11:45:00|1895.07|1894.77|1894.52|1894.22|1895.3|1894.87|1893.84|1893.4|1050
1645530600000|2022-02-22 11:50:00|1894.53|1894.23|1892.26|1891.76|1894.67|1894.33|1891.65|1891.27|1365
1645530900000|2022-02-22 11:55:00|1892.23|1891.73|1894.07|1893.77|1894.47|1894.04|1891.99|1891.59|1258
1645531200000|2022-02-22 12:00:00|1894.05|1893.75|1895.54|1895.04|1895.62|1895.26|1893.96|1893.66|1313
1645531500000|2022-02-22 12:05:00|1895.56|1895.06|1895.96|1895.46|1896.58|1896.28|1895.18|1894.79|971
1645531800000|2022-02-22 12:10:00|1896.03|1895.73|1896.06|1895.76|1896.69|1896.26|1895.72|1895.23|1040
1645532100000|2022-02-22 12:15:00|1896.07|1895.77|1895.91|1895.41|1896.62|1896.23|1895.31|1894.89|844
1645532400000|2022-02-22 12:20:00|1895.74|1895.44|1896.65|1896.15|1897.9|1897.45|1895.46|1895.05|1119
1645532700000|2022-02-22 12:25:00|1896.64|1896.14|1897.25|1896.75|1897.6|1897.12|1896.31|1895.91|862
1645533000000|2022-02-22 12:30:00|1897.23|1896.73|1897.44|1896.94|1899.02|1898.72|1897|1896.7|1051
1645533300000|2022-02-22 12:35:00|1897.38|1896.88|1899.94|1899.64|1900.02|1899.66|1897.27|1896.86|1191
1645533600000|2022-02-22 12:40:00|1899.93|1899.63|1899.27|1898.77|1900.45|1900.08|1898.82|1898.5|1060
1645533900000|2022-02-22 12:45:00|1899.16|1898.86|1899.74|1899.24|1899.9|1899.55|1898.53|1898.05|867
1645534200000|2022-02-22 12:50:00|1899.73|1899.23|1899.43|1898.93|1899.73|1899.4|1898.86|1898.4|916
1645534500000|2022-02-22 12:55:00|1899.45|1898.95|1899.79|1899.29|1899.95|1899.65|1899.04|1898.65|914
1645534800000|2022-02-22 13:00:00|1899.81|1899.31|1898.82|1898.52|1900.25|1899.82|1898.03|1897.73|1415
1645535100000|2022-02-22 13:05:00|1898.81|1898.51|1899.25|1898.95|1899.74|1899.39|1898.06|1897.63|1274
1645535400000|2022-02-22 13:10:00|1899.34|1898.84|1899.49|1899.19|1899.78|1899.4|1898.91|1898.51|1055
1645535700000|2022-02-22 13:15:00|1899.6|1899.1|1900.15|1899.85|1901.01|1900.68|1898.8|1898.41|1287
1645536000000|2022-02-22 13:20:00|1900.63|1900.33|1900.82|1900.52|1901.38|1900.93|1898.81|1898.42|1403
1645536300000|2022-02-22 13:25:00|1900.79|1900.49|1902.63|1902.13|1902.96|1902.56|1899.33|1898.96|1462
1645536600000|2022-02-22 13:30:00|1902.58|1902.08|1905.02|1904.72|1906.3|1905.91|1902.43|1902.01|1716
1645536900000|2022-02-22 13:35:00|1905.01|1904.71|1902.47|1902.17|1905.22|1904.85|1902.22|1901.83|1461
1645537200000|2022-02-22 13:40:00|1902.46|1902.16|1901.91|1901.61|1902.67|1902.37|1900.85|1900.49|1384
1645537500000|2022-02-22 13:45:00|1901.92|1901.62|1902.07|1901.57|1902.7|1902.34|1901.1|1900.71|1232
1645537800000|2022-02-22 13:50:00|1902.09|1901.59|1902.21|1901.71|1903.18|1902.8|1901.58|1901.21|1063
1645538100000|2022-02-22 13:55:00|1902.08|1901.78|1902.48|1901.98|1903.21|1902.89|1902.08|1901.78|1081
1645538400000|2022-02-22 14:00:00|1902.53|1902.03|1902.91|1902.61|1903.5|1903.1|1901.89|1901.52|1229
1645538700000|2022-02-22 14:05:00|1902.89|1902.59|1903.62|1903.32|1904.23|1903.88|1902.43|1902.07|1085
1645539000000|2022-02-22 14:10:00|1903.56|1903.26|1903.9|1903.6|1904.39|1903.99|1902.72|1902.31|997
1645539300000|2022-02-22 14:15:00|1903.89|1903.59|1904.13|1903.63|1904.55|1904.16|1903.37|1902.97|981
1645539600000|2022-02-22 14:20:00|1904.11|1903.61|1903.57|1903.27|1904.73|1904.43|1903.25|1902.95|963
1645539900000|2022-02-22 14:25:00|1903.67|1903.17|1903.1|1902.6|1904.15|1903.81|1902.79|1902.37|950
1645540200000|2022-02-22 14:30:00|1902.99|1902.69|1904.49|1904.19|1904.97|1904.64|1902.75|1902.35|1573
1645540500000|2022-02-22 14:35:00|1904.48|1904.18|1905.18|1904.88|1907.44|1907.06|1904.45|1904.09|1685
1645540800000|2022-02-22 14:40:00|1905.19|1904.89|1903.75|1903.25|1905.6|1905.24|1902.65|1902.35|1452
1645541100000|2022-02-22 14:45:00|1903.28|1902.78|1902.2|1901.7|1903.74|1903.24|1901.04|1900.74|1688
1645541400000|2022-02-22 14:50:00|1902.19|1901.69|1902.68|1902.38|1902.79|1902.39|1901.15|1900.73|1373
1645541700000|2022-02-22 14:55:00|1902.76|1902.46|1901.75|1901.25|1902.92|1902.6|1901.07|1900.71|1191
1645542000000|2022-02-22 15:00:00|1901.71|1901.21|1901.83|1901.53|1903.51|1903.21|1900.9|1900.5|1584
1645542300000|2022-02-22 15:05:00|1901.71|1901.41|1898.95|1898.65|1902.12|1901.78|1898.49|1898.11|1570
1645542600000|2022-02-22 15:10:00|1898.93|1898.63|1899.69|1899.39|1900.02|1899.68|1897.29|1896.94|1589
1645542900000|2022-02-22 15:15:00|1899.68|1899.38|1898.81|1898.51|1900.16|1899.79|1898.7|1898.33|1241
1645543200000|2022-02-22 15:20:00|1898.8|1898.5|1898.94|1898.64|1899.78|1899.39|1897.07|1896.77|1372
1645543500000|2022-02-22 15:25:00|1898.92|1898.62|1896.89|1896.59|1899.6|1899.3|1896.74|1896.44|1227
1645543800000|2022-02-22 15:30:00|1896.94|1896.64|1898.15|1897.65|1898.32|1898.02|1896.36|1896.02|1331
1645544100000|2022-02-22 15:35:00|1898.07|1897.77|1898.62|1898.12|1899.02|1898.69|1897.04|1896.69|1229
1645544400000|2022-02-22 15:40:00|1898.61|1898.11|1898.3|1898|1899.84|1899.5|1898.19|1897.89|1367
1645544700000|2022-02-22 15:45:00|1898.29|1897.99|1894.72|1894.42|1898.65|1898.31|1894.69|1894.39|1561
1645545000000|2022-02-22 15:50:00|1894.71|1894.41|1895.89|1895.59|1896.11|1895.74|1894.1|1893.8|1399
1645545300000|2022-02-22 15:55:00|1895.86|1895.56|1898.09|1897.79|1898.47|1898.13|1895.81|1895.42|1415
1645545600000|2022-02-22 16:00:00|1898.05|1897.75|1897.7|1897.4|1898.23|1897.93|1897.07|1896.77|1261
1645545900000|2022-02-22 16:05:00|1897.83|1897.33|1899.24|1898.74|1899.44|1899.05|1897.6|1897.26|1281
1645546200000|2022-02-22 16:10:00|1899.21|1898.71|1899.79|1899.29|1899.81|1899.49|1898.75|1898.45|1072
1645546500000|2022-02-22 16:15:00|1899.7|1899.4|1900.91|1900.61|1901.04|1900.67|1899.58|1899.22|1058
1645546800000|2022-02-22 16:20:00|1900.94|1900.64|1900.58|1900.08|1901.95|1901.56|1900.27|1899.88|1056
1645547100000|2022-02-22 16:25:00|1900.59|1900.09|1901.89|1901.39|1901.89|1901.52|1900.26|1899.93|1069
1645547400000|2022-02-22 16:30:00|1901.91|1901.41|1901.89|1901.59|1902.6|1902.23|1900.64|1900.34|1303
1645547700000|2022-02-22 16:35:00|1902|1901.5|1902.14|1901.84|1902.81|1902.41|1901.82|1901.45|997
1645548000000|2022-02-22 16:40:00|1902.13|1901.83|1902.15|1901.85|1903.6|1903.3|1901.74|1901.37|1157
1645548300000|2022-02-22 16:45:00|1902.16|1901.86|1902.47|1902.17|1903.13|1902.83|1902.16|1901.86|892
1645548600000|2022-02-22 16:50:00|1902.46|1902.16|1902.79|1902.49|1903.19|1902.85|1902.31|1902.01|913
1645548900000|2022-02-22 16:55:00|1902.83|1902.53|1903.49|1903.19|1903.84|1903.49|1902.67|1902.37|982
1645549200000|2022-02-22 17:00:00|1903.55|1903.25|1903.48|1903.18|1903.82|1903.48|1902.69|1902.37|966
1645549500000|2022-02-22 17:05:00|1903.47|1903.17|1903.41|1903.11|1903.91|1903.52|1903.05|1902.75|783
1645549800000|2022-02-22 17:10:00|1903.4|1903.1|1902.67|1902.37|1903.73|1903.37|1902.6|1902.27|832
1645550100000|2022-02-22 17:15:00|1902.66|1902.36|1903.38|1903.08|1904.13|1903.83|1902.56|1902.17|820
1645550400000|2022-02-22 17:20:00|1903.34|1903.04|1902.47|1902.17|1903.46|1903.13|1902.32|1901.94|664
1645550700000|2022-02-22 17:25:00|1902.46|1902.16|1903.57|1903.07|1903.59|1903.21|1902.17|1901.78|700
1645551000000|2022-02-22 17:30:00|1903.61|1903.11|1903.96|1903.66|1903.99|1903.67|1902.98|1902.58|711
1645551300000|2022-02-22 17:35:00|1904.06|1903.56|1903.56|1903.06|1904.15|1903.85|1903.28|1902.88|756
1645551600000|2022-02-22 17:40:00|1903.55|1903.05|1903.53|1903.23|1904.14|1903.82|1903.22|1902.83|919
1645551900000|2022-02-22 17:45:00|1903.52|1903.22|1904.4|1904.1|1904.77|1904.39|1903.34|1903|953
1645552200000|2022-02-22 17:50:00|1904.37|1904.07|1903.82|1903.32|1904.46|1904.1|1903.26|1902.92|851
1645552500000|2022-02-22 17:55:00|1903.81|1903.31|1903.74|1903.24|1904.02|1903.63|1903.39|1903.01|833
1645552800000|2022-02-22 18:00:00|1903.45|1903.15|1904.18|1903.68|1904.43|1904.01|1903.04|1902.6|992
1645553100000|2022-02-22 18:05:00|1904.2|1903.7|1905.03|1904.73|1905.35|1905|1903.7|1903.32|1073
1645553400000|2022-02-22 18:10:00|1905.04|1904.74|1904.18|1903.88|1905.31|1904.93|1904.18|1903.84|925
1645553700000|2022-02-22 18:15:00|1904.21|1903.91|1904.23|1903.93|1904.7|1904.34|1903.97|1903.57|916
1645554000000|2022-02-22 18:20:00|1904.22|1903.92|1905.33|1904.83|1905.47|1905.17|1904.17|1903.77|918
1645554300000|2022-02-22 18:25:00|1905.36|1905.06|1905.58|1905.28|1905.98|1905.62|1904.86|1904.51|1059
1645554600000|2022-02-22 18:30:00|1905.44|1905.14|1904.48|1903.98|1905.44|1905.14|1904.25|1903.9|1008
1645554900000|2022-02-22 18:35:00|1904.49|1903.99|1903.33|1903.03|1904.55|1904.24|1903.26|1902.89|744
1645555200000|2022-02-22 18:40:00|1903.42|1902.92|1903.7|1903.4|1904.09|1903.73|1903.3|1902.92|768
1645555500000|2022-02-22 18:45:00|1903.69|1903.39|1902.77|1902.47|1903.71|1903.39|1902.75|1902.36|789
1645555800000|2022-02-22 18:50:00|1902.78|1902.48|1903.4|1902.9|1904|1903.61|1902.74|1902.35|805
1645556100000|2022-02-22 18:55:00|1903.31|1903.01|1903.87|1903.37|1904.07|1903.73|1902.79|1902.43|877
1645556400000|2022-02-22 19:00:00|1903.77|1903.47|1903.63|1903.33|1903.93|1903.63|1903|1902.66|804
1645556700000|2022-02-22 19:05:00|1903.64|1903.34|1903.93|1903.63|1904.16|1903.81|1903.12|1902.82|727
1645557000000|2022-02-22 19:10:00|1903.91|1903.61|1903.59|1903.09|1904.22|1903.88|1903.3|1902.9|782
1645557300000|2022-02-22 19:15:00|1903.58|1903.08|1903.52|1903.22|1903.95|1903.62|1903.13|1902.75|760
1645557600000|2022-02-22 19:20:00|1903.51|1903.21|1902.84|1902.54|1904.87|1904.45|1902.54|1902.18|973
1645557900000|2022-02-22 19:25:00|1902.86|1902.56|1902.67|1902.17|1903.55|1903.16|1901.75|1901.45|1418
1645558200000|2022-02-22 19:30:00|1902.55|1902.25|1901.52|1901.02|1902.84|1902.49|1900.85|1900.55|1186
1645558500000|2022-02-22 19:35:00|1901.51|1901.01|1903.22|1902.92|1903.39|1903.07|1900.48|1900.09|1047
1645558800000|2022-02-22 19:40:00|1903.23|1902.93|1902.86|1902.56|1903.54|1903.21|1902.34|1902.02|920
1645559100000|2022-02-22 19:45:00|1902.87|1902.57|1902.36|1902.06|1903.21|1902.82|1901.94|1901.64|900
1645559400000|2022-02-22 19:50:00|1902.35|1902.05|1901.49|1901.19|1902.99|1902.69|1901.23|1900.93|1013
1645559700000|2022-02-22 19:55:00|1901.59|1901.09|1901.81|1901.51|1901.94|1901.54|1900.79|1900.47|986
1645560000000|2022-02-22 20:00:00|1901.6|1901.3|1899.89|1899.59|1901.99|1901.58|1899.78|1899.4|948
1645560300000|2022-02-22 20:05:00|1899.88|1899.58|1898.73|1898.43|1900.03|1899.69|1898.61|1898.28|911
1645560600000|2022-02-22 20:10:00|1898.76|1898.46|1898.99|1898.69|1899.73|1899.33|1897.88|1897.48|989
1645560900000|2022-02-22 20:15:00|1899|1898.7|1900.41|1900.11|1900.72|1900.37|1898.67|1898.37|902
1645561200000|2022-02-22 20:20:00|1900.4|1900.1|1900.52|1900.22|1901.31|1900.91|1900.26|1899.88|832
1645561500000|2022-02-22 20:25:00|1900.55|1900.25|1900.21|1899.91|1900.93|1900.55|1900.12|1899.77|692
1645561800000|2022-02-22 20:30:00|1900.26|1899.96|1900.76|1900.46|1901.25|1900.92|1900.14|1899.83|789
1645562100000|2022-02-22 20:35:00|1900.69|1900.39|1900.37|1900.07|1901.15|1900.79|1900.18|1899.88|655
1645562400000|2022-02-22 20:40:00|1900.4|1900.1|1901|1900.7|1901.27|1900.92|1900.18|1899.88|704
1645562700000|2022-02-22 20:45:00|1900.99|1900.69|1900.75|1900.45|1901.21|1900.85|1900.66|1900.34|568
1645563000000|2022-02-22 20:50:00|1900.81|1900.51|1901.55|1901.05|1901.61|1901.24|1900.7|1900.33|932
1645563300000|2022-02-22 20:55:00|1901.47|1901.17|1900.8|1900.3|1901.61|1901.28|1900.64|1900.25|963
1645563600000|2022-02-22 21:00:00|1900.84|1900.54|1900.59|1900.29|1901.6|1901.27|1900.42|1900.03|594
1645563900000|2022-02-22 21:05:00|1900.71|1900.21|1900.45|1899.95|1900.83|1900.44|1900.18|1899.78|303
1645564200000|2022-02-22 21:10:00|1900.46|1899.96|1899.72|1899.42|1900.49|1900.19|1899.65|1899.25|288
1645564500000|2022-02-22 21:15:00|1899.86|1899.36|1899.29|1898.79|1899.86|1899.45|1899.05|1898.72|328
1645564800000|2022-02-22 21:20:00|1899.3|1898.8|1899.34|1898.84|1899.39|1898.98|1899.1|1898.73|177
1645565100000|2022-02-22 21:25:00|1899.23|1898.93|1899.58|1899.28|1899.88|1899.48|1899.17|1898.77|263
1645565400000|2022-02-22 21:30:00|1899.57|1899.27|1899.39|1899.09|1899.69|1899.28|1899.28|1898.88|357
1645565700000|2022-02-22 21:35:00|1899.55|1899.05|1899.67|1899.17|1899.71|1899.28|1899.27|1898.87|278
1645566000000|2022-02-22 21:40:00|1899.65|1899.15|1899.54|1899.04|1899.71|1899.29|1899.34|1898.95|309
1645566300000|2022-02-22 21:45:00|1899.55|1899.05|1898.85|1898.35|1899.57|1899.07|1898.68|1898.28|418
1645566600000|2022-02-22 21:50:00|1898.88|1898.38|1898.8|1898.3|1898.97|1898.48|1898.51|1898.09|348
1645566900000|2022-02-22 21:55:00|1898.85|1898.35|1898.86|1898.36|1899|1898.5|1898.48|1897.98|277
1645570800000|2022-02-22 23:00:00|1899.56|1899.06|1899.38|1898.88|1899.6|1899.1|1899.09|1898.59|410
1645571100000|2022-02-22 23:05:00|1899.43|1898.93|1899.75|1899.25|1899.81|1899.31|1899.41|1898.91|171
1645571400000|2022-02-22 23:10:00|1899.73|1899.23|1899.61|1899.11|1899.73|1899.26|1899.4|1898.9|161
1645571700000|2022-02-22 23:15:00|1899.6|1899.1|1899.43|1898.93|1899.82|1899.42|1899.35|1898.92|171
1645572000000|2022-02-22 23:20:00|1899.45|1898.95|1899.58|1899.08|1899.82|1899.4|1899.41|1898.91|171
1645572300000|2022-02-22 23:25:00|1899.6|1899.1|1899.72|1899.22|1899.92|1899.47|1899.52|1899.02|145
1645572600000|2022-02-22 23:30:00|1899.69|1899.19|1899.15|1898.65|1899.71|1899.25|1899.08|1898.65|235
1645572900000|2022-02-22 23:35:00|1899.14|1898.64|1899.04|1898.54|1899.24|1898.84|1898.86|1898.5|176
1645573200000|2022-02-22 23:40:00|1899.1|1898.6|1899.14|1898.64|1899.16|1898.75|1898.79|1898.3|198
1645573500000|2022-02-22 23:45:00|1899.12|1898.62|1898.47|1897.97|1899.19|1898.69|1898.24|1897.84|225
1645573800000|2022-02-22 23:50:00|1898.46|1897.96|1898.12|1897.82|1898.67|1898.25|1898.12|1897.72|234
1645574100000|2022-02-22 23:55:00|1898.11|1897.81|1898.51|1898.01|1898.55|1898.19|1897.98|1897.58|369
1645574400000|2022-02-23 00:00:00|1898.5|1898|1898.58|1898.08|1898.82|1898.4|1897.98|1897.58|382
1645574700000|2022-02-23 00:05:00|1898.61|1898.11|1899.18|1898.68|1899.18|1898.68|1898.56|1898.07|206
1645575000000|2022-02-23 00:10:00|1899.17|1898.67|1899.29|1898.79|1899.37|1898.91|1898.88|1898.52|205
1645575300000|2022-02-23 00:15:00|1899.31|1898.81|1899.26|1898.76|1899.36|1898.92|1898.95|1898.56|245
1645575600000|2022-02-23 00:20:00|1899.25|1898.75|1899.5|1899|1899.56|1899.07|1899.17|1898.74|201
1645575900000|2022-02-23 00:25:00|1899.51|1899.01|1899.48|1898.98|1899.7|1899.3|1899.27|1898.88|181
1645576200000|2022-02-23 00:30:00|1899.5|1899|1899.95|1899.45|1900.1|1899.74|1899.37|1899|412
1645576500000|2022-02-23 00:35:00|1899.86|1899.56|1900.21|1899.71|1900.24|1899.84|1899.83|1899.42|281
1645576800000|2022-02-23 00:40:00|1900.22|1899.72|1900.04|1899.54|1900.25|1899.84|1899.79|1899.39|266
1645577100000|2022-02-23 00:45:00|1900.05|1899.55|1900.13|1899.83|1900.3|1899.91|1899.86|1899.43|213
1645577400000|2022-02-23 00:50:00|1900.25|1899.75|1900.51|1900.01|1900.69|1900.31|1900.21|1899.75|262
1645577700000|2022-02-23 00:55:00|1900.52|1900.02|1900.79|1900.29|1900.82|1900.4|1900.44|1900.02|192
1645578000000|2022-02-23 01:00:00|1900.78|1900.28|1901.39|1900.89|1901.39|1901.04|1900.34|1899.95|1085
1645578300000|2022-02-23 01:05:00|1901.38|1900.88|1900.32|1899.82|1901.38|1900.99|1900.12|1899.72|663
1645578600000|2022-02-23 01:10:00|1900.31|1899.81|1900.82|1900.52|1900.98|1900.61|1899.91|1899.53|504
1645578900000|2022-02-23 01:15:00|1900.81|1900.51|1900.93|1900.63|1901.19|1900.79|1900.57|1900.2|518
1645579200000|2022-02-23 01:20:00|1900.9|1900.6|1900.73|1900.23|1901.02|1900.62|1900.09|1899.69|486
1645579500000|2022-02-23 01:25:00|1900.74|1900.24|1900.69|1900.19|1901.16|1900.72|1900.56|1900.16|408
1645579800000|2022-02-23 01:30:00|1900.58|1900.28|1900.59|1900.09|1901.58|1901.24|1900.34|1899.95|699
1645580100000|2022-02-23 01:35:00|1900.6|1900.1|1900.3|1900|1900.69|1900.26|1899.94|1899.53|587
1645580400000|2022-02-23 01:40:00|1900.29|1899.99|1899.03|1898.53|1900.48|1900.08|1898.88|1898.52|637
1645580700000|2022-02-23 01:45:00|1898.9|1898.6|1899.21|1898.91|1899.34|1898.97|1898.84|1898.46|453
1645581000000|2022-02-23 01:50:00|1899.3|1898.8|1899.33|1898.83|1899.47|1899.17|1898.82|1898.42|369
1645581300000|2022-02-23 01:55:00|1899.34|1898.84|1898.55|1898.05|1899.43|1899.03|1898.42|1898.04|521
1645581600000|2022-02-23 02:00:00|1898.54|1898.04|1899.26|1898.76|1899.64|1899.25|1898.45|1898.04|600
1645581900000|2022-02-23 02:05:00|1899.27|1898.77|1899.16|1898.66|1899.46|1899.07|1898.84|1898.44|419
1645582200000|2022-02-23 02:10:00|1899.17|1898.67|1899.23|1898.93|1899.46|1899.06|1899.03|1898.64|476
1645582500000|2022-02-23 02:15:00|1899.21|1898.91|1899.24|1898.74|1899.39|1899.02|1899.08|1898.66|280
1645582800000|2022-02-23 02:20:00|1899.25|1898.75|1900.37|1900.07|1900.55|1900.15|1899.11|1898.72|464
1645583100000|2022-02-23 02:25:00|1900.34|1900.04|1899.22|1898.72|1900.54|1900.16|1899.09|1898.68|569
1645583400000|2022-02-23 02:30:00|1899.2|1898.7|1898.72|1898.22|1899.32|1898.93|1898.59|1898.19|619
1645583700000|2022-02-23 02:35:00|1898.73|1898.23|1899.02|1898.72|1899.45|1899.1|1898.32|1897.92|575
1645584000000|2022-02-23 02:40:00|1899.03|1898.73|1899.33|1899.03|1899.77|1899.39|1898.89|1898.48|564
1645584300000|2022-02-23 02:45:00|1899.32|1899.02|1899.26|1898.96|1899.64|1899.26|1899.1|1898.75|498
1645584600000|2022-02-23 02:50:00|1899.36|1898.86|1899.67|1899.17|1899.96|1899.56|1899.25|1898.84|469
1645584900000|2022-02-23 02:55:00|1899.57|1899.27|1899.83|1899.53|1900.14|1899.76|1899.46|1899.07|436
1645585200000|2022-02-23 03:00:00|1899.94|1899.44|1900.34|1900.04|1900.56|1900.18|1899.78|1899.38|366
1645585500000|2022-02-23 03:05:00|1900.44|1899.94|1900.54|1900.04|1900.6|1900.19|1900.16|1899.77|351
1645585800000|2022-02-23 03:10:00|1900.46|1900.16|1899.62|1899.32|1900.56|1900.16|1899.32|1898.92|472
1645586100000|2022-02-23 03:15:00|1899.68|1899.38|1899.58|1899.08|1899.92|1899.47|1899.43|1899|321
1645586400000|2022-02-23 03:20:00|1899.59|1899.09|1899.4|1898.9|1899.8|1899.41|1899.14|1898.71|351
1645586700000|2022-02-23 03:25:00|1899.42|1898.92|1899.44|1899.14|1899.91|1899.47|1899.24|1898.82|470
1645587000000|2022-02-23 03:30:00|1899.54|1899.04|1899.82|1899.32|1900.03|1899.62|1899.37|1899.01|297
1645587300000|2022-02-23 03:35:00|1899.81|1899.31|1900.02|1899.72|1900.24|1899.83|1899.68|1899.28|242
1645587600000|2022-02-23 03:40:00|1900.13|1899.63|1900.02|1899.72|1900.16|1899.76|1899.74|1899.34|288
1645587900000|2022-02-23 03:45:00|1900.04|1899.74|1900.26|1899.76|1900.29|1899.89|1899.87|1899.47|295
1645588200000|2022-02-23 03:50:00|1900.19|1899.89|1900.16|1899.86|1900.36|1899.97|1900.01|1899.62|310
1645588500000|2022-02-23 03:55:00|1900.22|1899.92|1900.11|1899.61|1900.38|1899.98|1899.98|1899.58|274
1645588800000|2022-02-23 04:00:00|1900|1899.7|1899.75|1899.25|1900.16|1899.76|1899.63|1899.23|251
1645589100000|2022-02-23 04:05:00|1899.73|1899.23|1899.57|1899.07|1899.74|1899.31|1898.96|1898.57|263
1645589400000|2022-02-23 04:10:00|1899.61|1899.11|1899.42|1898.92|1899.7|1899.31|1899.16|1898.76|210
1645589700000|2022-02-23 04:15:00|1899.35|1899.05|1899.6|1899.1|1899.69|1899.27|1899.32|1898.9|184
1645590000000|2022-02-23 04:20:00|1899.61|1899.11|1899.65|1899.15|1899.75|1899.35|1899.34|1898.94|171
1645590300000|2022-02-23 04:25:00|1899.56|1899.26|1899.47|1898.97|1899.65|1899.27|1899.31|1898.93|209
1645590600000|2022-02-23 04:30:00|1899.48|1898.98|1899.39|1899.09|1899.58|1899.15|1899.22|1898.92|222
1645590900000|2022-02-23 04:35:00|1899.36|1899.06|1899.45|1899.15|1899.68|1899.26|1899.35|1898.96|184
1645591200000|2022-02-23 04:40:00|1899.55|1899.05|1899.57|1899.07|1899.65|1899.23|1899.32|1898.92|206
1645591500000|2022-02-23 04:45:00|1899.56|1899.06|1898.22|1897.92|1899.62|1899.24|1898.21|1897.91|340
1645591800000|2022-02-23 04:50:00|1898.14|1897.84|1897.27|1896.77|1898.27|1897.86|1896.54|1896.18|612
1645592100000|2022-02-23 04:55:00|1897.3|1896.8|1897.19|1896.89|1897.53|1897.19|1896.88|1896.48|505
1645592400000|2022-02-23 05:00:00|1897.18|1896.88|1897.31|1896.81|1897.57|1897.2|1897.08|1896.69|493
1645592700000|2022-02-23 05:05:00|1897.24|1896.94|1896.55|1896.25|1897.57|1897.18|1896.46|1896.1|619
1645593000000|2022-02-23 05:10:00|1896.54|1896.24|1896.62|1896.12|1897.23|1896.82|1896.42|1896.06|595
1645593300000|2022-02-23 05:15:00|1896.48|1896.18|1895.53|1895.23|1896.51|1896.19|1895.53|1895.14|451
1645593600000|2022-02-23 05:20:00|1895.54|1895.24|1895.03|1894.73|1895.87|1895.51|1894.8|1894.46|447
1645593900000|2022-02-23 05:25:00|1895.17|1894.87|1895.81|1895.31|1895.89|1895.52|1895.17|1894.87|473
1645594200000|2022-02-23 05:30:00|1895.75|1895.45|1895.86|1895.36|1896.11|1895.74|1895.33|1894.96|868
1645594500000|2022-02-23 05:35:00|1895.77|1895.47|1896.46|1896.16|1896.59|1896.18|1895.53|1895.15|651
1645594800000|2022-02-23 05:40:00|1896.44|1896.14|1896.72|1896.42|1897.16|1896.76|1896.37|1895.98|605
1645595100000|2022-02-23 05:45:00|1896.73|1896.43|1896.2|1895.9|1896.85|1896.53|1895.9|1895.5|439
1645595400000|2022-02-23 05:50:00|1896.23|1895.93|1896.56|1896.26|1896.72|1896.34|1896.13|1895.71|418
1645595700000|2022-02-23 05:55:00|1896.66|1896.16|1896.53|1896.03|1896.67|1896.28|1896.07|1895.74|368
1645596000000|2022-02-23 06:00:00|1896.6|1896.1|1895.84|1895.54|1896.79|1896.4|1895.48|1895.06|567
1645596300000|2022-02-23 06:05:00|1895.83|1895.53|1895.11|1894.61|1895.99|1895.6|1894.93|1894.56|553
1645596600000|2022-02-23 06:10:00|1895.12|1894.62|1895.1|1894.8|1895.35|1894.95|1893.58|1893.18|873
1645596900000|2022-02-23 06:15:00|1895.09|1894.79|1896.18|1895.88|1896.28|1895.91|1894.97|1894.58|628
1645597200000|2022-02-23 06:20:00|1896.28|1895.78|1896.51|1896.01|1896.65|1896.28|1895.83|1895.46|694
1645597500000|2022-02-23 06:25:00|1896.52|1896.02|1896.52|1896.22|1896.73|1896.31|1896|1895.63|418
1645597800000|2022-02-23 06:30:00|1896.64|1896.14|1896.75|1896.45|1896.87|1896.51|1896.36|1895.94|384
1645598100000|2022-02-23 06:35:00|1896.85|1896.35|1897.07|1896.57|1897.23|1896.82|1896.58|1896.2|401
1645598400000|2022-02-23 06:40:00|1897.08|1896.58|1897.17|1896.67|1897.22|1896.85|1896.71|1896.3|334
1645598700000|2022-02-23 06:45:00|1897.03|1896.73|1897.36|1897.06|1897.7|1897.32|1896.83|1896.46|502
1645599000000|2022-02-23 06:50:00|1897.34|1897.04|1897.21|1896.71|1897.52|1897.13|1896.35|1896.02|620
1645599300000|2022-02-23 06:55:00|1897.2|1896.7|1897.31|1896.81|1897.72|1897.3|1897.01|1896.57|546
1645599600000|2022-02-23 07:00:00|1897.29|1896.79|1897.94|1897.44|1898.61|1898.28|1896.89|1896.59|911
1645599900000|2022-02-23 07:05:00|1897.95|1897.45|1897.75|1897.25|1898.31|1897.92|1897.52|1897.16|851
1645600200000|2022-02-23 07:10:00|1897.77|1897.27|1897.84|1897.34|1898.17|1897.74|1897.42|1896.95|726
1645600500000|2022-02-23 07:15:00|1897.86|1897.36|1897.74|1897.24|1898.22|1897.77|1897.54|1897.16|617
1645600800000|2022-02-23 07:20:00|1897.76|1897.26|1896.64|1896.34|1898.29|1897.93|1896.61|1896.22|652
1645601100000|2022-02-23 07:25:00|1896.65|1896.35|1895.59|1895.09|1896.89|1896.52|1895.11|1894.71|917
1645601400000|2022-02-23 07:30:00|1895.64|1895.14|1895.77|1895.27|1896.43|1895.93|1895.42|1895.05|818
1645601700000|2022-02-23 07:35:00|1895.79|1895.29|1895.65|1895.35|1896.67|1896.27|1895.65|1895.24|755
1645602000000|2022-02-23 07:40:00|1895.66|1895.36|1896.89|1896.39|1897.03|1896.53|1895.46|1895.02|734
1645602300000|2022-02-23 07:45:00|1896.85|1896.35|1896.33|1895.83|1897.06|1896.56|1896.13|1895.79|723
1645602600000|2022-02-23 07:50:00|1896.35|1895.85|1895.52|1895.02|1896.7|1896.31|1895.29|1894.94|754
1645602900000|2022-02-23 07:55:00|1895.57|1895.07|1895.06|1894.76|1895.88|1895.51|1895|1894.63|775
1645603200000|2022-02-23 08:00:00|1895.03|1894.73|1896.29|1895.99|1897.04|1896.66|1894.86|1894.48|1142
1645603500000|2022-02-23 08:05:00|1896.27|1895.97|1895.2|1894.9|1897.16|1896.86|1895.2|1894.89|1104
1645603800000|2022-02-23 08:10:00|1895.19|1894.89|1896.65|1896.35|1896.79|1896.4|1895.19|1894.79|801
1645604100000|2022-02-23 08:15:00|1896.62|1896.32|1895.95|1895.65|1897.08|1896.67|1895.91|1895.51|808
1645604400000|2022-02-23 08:20:00|1895.96|1895.66|1896.97|1896.47|1897.38|1897.08|1895.69|1895.31|811
1645604700000|2022-02-23 08:25:00|1896.87|1896.57|1896.66|1896.36|1897.03|1896.64|1896.12|1895.77|670
1645605000000|2022-02-23 08:30:00|1896.65|1896.35|1897.01|1896.51|1898.01|1897.6|1893.81|1893.51|1096
1645605300000|2022-02-23 08:35:00|1897.02|1896.52|1896.08|1895.78|1897.4|1897|1895.58|1895.18|781
1645605600000|2022-02-23 08:40:00|1896.2|1895.7|1894.97|1894.47|1896.59|1896.2|1894.47|1894.06|753
1645605900000|2022-02-23 08:45:00|1894.96|1894.46|1894.92|1894.62|1896.27|1895.88|1894.67|1894.37|845
1645606200000|2022-02-23 08:50:00|1894.91|1894.61|1893.46|1892.96|1894.97|1894.61|1892.31|1892.01|1075
1645606500000|2022-02-23 08:55:00|1893.47|1892.97|1893.26|1892.96|1894.34|1893.94|1893.14|1892.74|836
1645606800000|2022-02-23 09:00:00|1893.27|1892.97|1895.18|1894.88|1895.77|1895.47|1892.94|1892.56|804
1645607100000|2022-02-23 09:05:00|1895.21|1894.91|1894.26|1893.76|1895.39|1895.05|1894.14|1893.75|698
1645607400000|2022-02-23 09:10:00|1894.15|1893.85|1893.24|1892.74|1894.89|1894.59|1892.99|1892.54|793
1645607700000|2022-02-23 09:15:00|1893.22|1892.72|1893.05|1892.75|1893.7|1893.2|1892.89|1892.53|651
1645608000000|2022-02-23 09:20:00|1892.97|1892.67|1892.7|1892.4|1893.37|1893|1892.62|1892.23|643
1645608300000|2022-02-23 09:25:00|1892.68|1892.38|1892.57|1892.27|1893.74|1893.39|1891.93|1891.53|885
1645608600000|2022-02-23 09:30:00|1892.58|1892.28|1891.04|1890.74|1892.81|1892.42|1889.79|1889.49|1014
1645608900000|2022-02-23 09:35:00|1891.11|1890.81|1890.84|1890.34|1892.46|1892.13|1890.71|1890.33|884
1645609200000|2022-02-23 09:40:00|1890.85|1890.35|1892.52|1892.22|1892.63|1892.31|1890.73|1890.35|760
1645609500000|2022-02-23 09:45:00|1892.62|1892.12|1891.51|1891.01|1892.73|1892.3|1890.99|1890.6|801
1645609800000|2022-02-23 09:50:00|1891.41|1891.11|1891.95|1891.65|1892.17|1891.82|1891.32|1890.94|636
1645610100000|2022-02-23 09:55:00|1891.98|1891.68|1893.64|1893.34|1894.09|1893.68|1891.83|1891.53|835
1645610400000|2022-02-23 10:00:00|1893.66|1893.36|1893.47|1893.17|1893.78|1893.45|1892.91|1892.52|813
1645610700000|2022-02-23 10:05:00|1893.46|1893.16|1894.17|1893.87|1894.29|1893.9|1893.2|1892.9|747
1645611000000|2022-02-23 10:10:00|1894.13|1893.83|1893.34|1893.04|1894.3|1893.92|1893.28|1892.89|626
1645611300000|2022-02-23 10:15:00|1893.31|1893.01|1894.51|1894.01|1895.19|1894.79|1893.25|1892.95|651
1645611600000|2022-02-23 10:20:00|1894.41|1894.11|1894.46|1894.16|1894.59|1894.2|1893.83|1893.43|612
1645611900000|2022-02-23 10:25:00|1894.47|1894.17|1894.26|1893.76|1895.15|1894.76|1894.02|1893.7|621
1645612200000|2022-02-23 10:30:00|1894.17|1893.87|1895.47|1894.97|1895.79|1895.39|1893.78|1893.37|789
1645612500000|2022-02-23 10:35:00|1895.48|1894.98|1895.79|1895.49|1895.92|1895.53|1895.16|1894.83|595
1645612800000|2022-02-23 10:40:00|1895.8|1895.5|1895.69|1895.39|1896.08|1895.72|1895.2|1894.8|678
1645613100000|2022-02-23 10:45:00|1895.7|1895.4|1896.07|1895.57|1896.11|1895.76|1895.2|1894.87|591
1645613400000|2022-02-23 10:50:00|1895.97|1895.67|1895.25|1894.95|1895.97|1895.67|1895.18|1894.81|606
1645613700000|2022-02-23 10:55:00|1895.24|1894.94|1895.06|1894.76|1895.37|1895.01|1894.79|1894.41|394
1645614000000|2022-02-23 11:00:00|1895.09|1894.79|1895.01|1894.71|1895.09|1894.79|1894.25|1893.87|535
1645614300000|2022-02-23 11:05:00|1895|1894.7|1894.55|1894.25|1895.26|1894.92|1894.24|1893.86|525
1645614600000|2022-02-23 11:10:00|1894.56|1894.26|1894.38|1894.08|1894.68|1894.29|1893.76|1893.45|564
1645614900000|2022-02-23 11:15:00|1894.33|1894.03|1894.92|1894.62|1895.02|1894.7|1894.25|1893.88|567
1645615200000|2022-02-23 11:20:00|1894.96|1894.66|1895.08|1894.78|1895.81|1895.42|1894.84|1894.46|635
1645615500000|2022-02-23 11:25:00|1895.06|1894.76|1895.75|1895.25|1895.92|1895.56|1895.04|1894.64|451
1645615800000|2022-02-23 11:30:00|1895.74|1895.24|1895.28|1894.98|1895.99|1895.6|1895.03|1894.64|430
1645616100000|2022-02-23 11:35:00|1895.29|1894.99|1894.9|1894.6|1895.46|1895.1|1894.64|1894.27|541
1645616400000|2022-02-23 11:40:00|1894.88|1894.58|1895.04|1894.74|1895.26|1894.88|1894.5|1894.11|422
1645616700000|2022-02-23 11:45:00|1894.97|1894.67|1895.24|1894.94|1895.57|1895.18|1894.95|1894.55|453
1645617000000|2022-02-23 11:50:00|1895.22|1894.92|1895.79|1895.49|1895.98|1895.59|1895.17|1894.87|538
1645617300000|2022-02-23 11:55:00|1895.8|1895.5|1895|1894.7|1896.42|1896.02|1894.85|1894.47|586
1645617600000|2022-02-23 12:00:00|1894.99|1894.69|1894.9|1894.6|1895.24|1894.91|1894.22|1893.9|604
1645617900000|2022-02-23 12:05:00|1894.91|1894.61|1894.63|1894.33|1895.03|1894.66|1894.18|1893.78|568
1645618200000|2022-02-23 12:10:00|1894.62|1894.32|1895.51|1895.01|1895.77|1895.4|1894.36|1893.98|464
1645618500000|2022-02-23 12:15:00|1895.49|1894.99|1895|1894.7|1895.52|1895.12|1894.67|1894.29|484
1645618800000|2022-02-23 12:20:00|1895.08|1894.58|1894.64|1894.34|1895.18|1894.83|1894.54|1894.18|381
1645619100000|2022-02-23 12:25:00|1894.76|1894.26|1894.48|1894.18|1895.07|1894.71|1894.37|1894.06|512
1645619400000|2022-02-23 12:30:00|1894.49|1894.19|1894.97|1894.67|1895.29|1894.91|1894.49|1894.16|478
1645619700000|2022-02-23 12:35:00|1894.96|1894.66|1894.73|1894.43|1895.4|1895.07|1894.49|1894.11|538
1645620000000|2022-02-23 12:40:00|1894.74|1894.44|1895.66|1895.36|1895.76|1895.36|1893.78|1893.44|720
1645620300000|2022-02-23 12:45:00|1895.65|1895.35|1896.54|1896.24|1897.28|1896.88|1895.34|1894.95|681
1645620600000|2022-02-23 12:50:00|1896.53|1896.23|1896.95|1896.65|1897.39|1897|1896.47|1896.12|613
1645620900000|2022-02-23 12:55:00|1896.96|1896.66|1896.58|1896.28|1896.96|1896.66|1896.02|1895.72|576
1645621200000|2022-02-23 13:00:00|1896.57|1896.27|1896.82|1896.52|1898.17|1897.87|1896.51|1896.21|946
1645621500000|2022-02-23 13:05:00|1896.81|1896.51|1897.84|1897.34|1897.97|1897.6|1896.26|1895.89|874
1645621800000|2022-02-23 13:10:00|1897.83|1897.33|1897.44|1897.14|1898.16|1897.86|1897.05|1896.73|721
1645622100000|2022-02-23 13:15:00|1897.43|1897.13|1898.23|1897.93|1898.33|1897.95|1896.62|1896.32|791
1645622400000|2022-02-23 13:20:00|1898.2|1897.9|1902.91|1902.61|1904.56|1904.23|1898.13|1897.83|1736
1645622700000|2022-02-23 13:25:00|1902.87|1902.57|1903.96|1903.66|1904.02|1903.67|1901.77|1901.47|1251
1645623000000|2022-02-23 13:30:00|1903.92|1903.62|1904.09|1903.79|1904.72|1904.42|1903.09|1902.7|1362
1645623300000|2022-02-23 13:35:00|1904.06|1903.76|1902.21|1901.71|1904.64|1904.34|1901.55|1901.19|1253
1645623600000|2022-02-23 13:40:00|1902.22|1901.72|1900.12|1899.82|1903.18|1902.83|1899.58|1899.28|1171
1645623900000|2022-02-23 13:45:00|1900.11|1899.81|1900.24|1899.94|1900.92|1900.62|1899.54|1899.18|1121
1645624200000|2022-02-23 13:50:00|1900.23|1899.93|1900.21|1899.91|1901.05|1900.65|1899.88|1899.51|931
1645624500000|2022-02-23 13:55:00|1900.29|1899.99|1901.44|1901.14|1901.58|1901.28|1899.77|1899.47|928
1645624800000|2022-02-23 14:00:00|1901.42|1901.12|1902.16|1901.86|1902.47|1902.15|1900.35|1900.05|1048
1645625100000|2022-02-23 14:05:00|1902.17|1901.87|1900.93|1900.63|1902.27|1901.87|1900.86|1900.5|768
1645625400000|2022-02-23 14:10:00|1900.92|1900.62|1901.02|1900.52|1901.6|1901.23|1900.87|1900.52|626
1645625700000|2022-02-23 14:15:00|1900.94|1900.64|1901.66|1901.36|1901.77|1901.37|1900.48|1900.16|755
1645626000000|2022-02-23 14:20:00|1901.65|1901.35|1900.72|1900.42|1901.76|1901.38|1899.93|1899.63|791
1645626300000|2022-02-23 14:25:00|1900.73|1900.43|1900.53|1900.23|1901.18|1900.88|1899.87|1899.49|824
1645626600000|2022-02-23 14:30:00|1900.56|1900.26|1901.14|1900.84|1901.97|1901.67|1899.86|1899.56|1354
1645626900000|2022-02-23 14:35:00|1901.13|1900.83|1902.36|1902.06|1903.56|1903.24|1901.13|1900.83|1273
1645627200000|2022-02-23 14:40:00|1902.35|1902.05|1903.03|1902.73|1903.51|1903.11|1901.47|1901.17|1312
1645627500000|2022-02-23 14:45:00|1902.65|1902.35|1903.09|1902.79|1904.3|1904|1902.45|1902.07|1510
1645627800000|2022-02-23 14:50:00|1903.1|1902.8|1903.62|1903.32|1904.86|1904.56|1902.57|1902.27|1655
1645628100000|2022-02-23 14:55:00|1903.69|1903.39|1906.46|1906.16|1906.56|1906.17|1902.79|1902.41|1455
1645628400000|2022-02-23 15:00:00|1906.45|1906.15|1907.43|1906.93|1907.76|1907.46|1904.73|1904.35|1721
1645628700000|2022-02-23 15:05:00|1907.41|1906.91|1906.45|1905.95|1907.66|1907.31|1906.1|1905.71|1440
1645629000000|2022-02-23 15:10:00|1906.46|1905.96|1904.51|1904.21|1908.29|1907.99|1903.29|1902.92|1561
1645629300000|2022-02-23 15:15:00|1904.5|1904.2|1907.15|1906.85|1907.29|1906.99|1904.4|1904.07|1378
1645629600000|2022-02-23 15:20:00|1907.16|1906.86|1907.09|1906.79|1907.34|1907.04|1906.38|1906.04|1227
1645629900000|2022-02-23 15:25:00|1907.11|1906.81|1906.92|1906.62|1907.92|1907.53|1906.47|1906.15|1182
1645630200000|2022-02-23 15:30:00|1906.93|1906.63|1906.85|1906.55|1907.55|1907.24|1905.82|1905.49|1015
1645630500000|2022-02-23 15:35:00|1906.86|1906.56|1905.93|1905.63|1906.91|1906.61|1905.37|1905.06|1095
1645630800000|2022-02-23 15:40:00|1905.92|1905.62|1907.37|1907.07|1907.73|1907.43|1905.89|1905.59|965
1645631100000|2022-02-23 15:45:00|1907.36|1907.06|1906.66|1906.36|1907.49|1907.19|1906.22|1905.92|987
1645631400000|2022-02-23 15:50:00|1906.67|1906.37|1908.35|1908.05|1908.58|1908.28|1906.51|1906.21|967
1645631700000|2022-02-23 15:55:00|1908.45|1907.95|1907.7|1907.4|1908.45|1908.07|1906.7|1906.4|1087
1645632000000|2022-02-23 16:00:00|1907.69|1907.39|1908.77|1908.47|1909.36|1909.06|1907.37|1907.07|1175
1645632300000|2022-02-23 16:05:00|1908.87|1908.37|1908.28|1907.98|1908.87|1908.48|1907.21|1906.91|1153
1645632600000|2022-02-23 16:10:00|1908.27|1907.97|1907.18|1906.88|1908.71|1908.31|1907.05|1906.75|1088
1645632900000|2022-02-23 16:15:00|1907.26|1906.96|1905.92|1905.62|1907.92|1907.62|1905.67|1905.32|1145
1645633200000|2022-02-23 16:20:00|1905.96|1905.66|1906.71|1906.41|1906.82|1906.45|1905.89|1905.48|870
1645633500000|2022-02-23 16:25:00|1906.72|1906.42|1907.48|1907.18|1907.6|1907.23|1906.6|1906.22|832
1645633800000|2022-02-23 16:30:00|1907.44|1907.14|1907.6|1907.1|1907.69|1907.37|1906.77|1906.47|1059
1645634100000|2022-02-23 16:35:00|1907.49|1907.19|1908|1907.7|1908.31|1908|1907.46|1907.08|914
1645634400000|2022-02-23 16:40:00|1907.96|1907.66|1908.35|1908.05|1908.86|1908.46|1907.96|1907.65|878
1645634700000|2022-02-23 16:45:00|1908.34|1908.04|1908.92|1908.62|1909.19|1908.83|1907.36|1907.02|924
1645635000000|2022-02-23 16:50:00|1908.94|1908.64|1908.4|1908.1|1909.06|1908.76|1907.85|1907.5|847
1645635300000|2022-02-23 16:55:00|1908.39|1908.09|1908.7|1908.4|1909.22|1908.86|1908.07|1907.73|925
1645635600000|2022-02-23 17:00:00|1908.68|1908.38|1910.05|1909.75|1910.49|1910.12|1908.56|1908.26|1077
1645635900000|2022-02-23 17:05:00|1910.08|1909.78|1909.04|1908.74|1910.38|1910.08|1908.85|1908.48|791
1645636200000|2022-02-23 17:10:00|1909.05|1908.75|1909.57|1909.27|1909.77|1909.39|1908.85|1908.49|692
1645636500000|2022-02-23 17:15:00|1909.62|1909.32|1909.14|1908.84|1909.94|1909.54|1908.85|1908.53|727
1645636800000|2022-02-23 17:20:00|1909.13|1908.83|1910.02|1909.72|1910.15|1909.85|1908.73|1908.38|782
1645637100000|2022-02-23 17:25:00|1910|1909.7|1910.28|1909.98|1910.71|1910.4|1909.95|1909.58|730
1645637400000|2022-02-23 17:30:00|1910.26|1909.96|1910.38|1910.08|1910.51|1910.13|1909.6|1909.23|683
1645637700000|2022-02-23 17:35:00|1910.39|1910.09|1910.23|1909.93|1910.67|1910.37|1910.01|1909.71|725
1645638000000|2022-02-23 17:40:00|1910.35|1909.85|1909.7|1909.4|1910.48|1910.1|1909.4|1909.09|582
1645638300000|2022-02-23 17:45:00|1909.69|1909.39|1908.53|1908.23|1909.78|1909.43|1908.49|1908.09|672
1645638600000|2022-02-23 17:50:00|1908.65|1908.15|1908.98|1908.48|1909.54|1909.18|1908.5|1908.15|730
1645638900000|2022-02-23 17:55:00|1908.99|1908.49|1908.5|1908.2|1909.27|1908.89|1908.31|1907.94|709
1645639200000|2022-02-23 18:00:00|1908.47|1908.17|1908.06|1907.56|1908.73|1908.36|1907.86|1907.53|860
1645639500000|2022-02-23 18:05:00|1908.03|1907.53|1908.17|1907.67|1908.51|1908.12|1907.81|1907.47|722
1645639800000|2022-02-23 18:10:00|1908.18|1907.68|1909.15|1908.65|1909.69|1909.19|1907.92|1907.52|795
1645640100000|2022-02-23 18:15:00|1909.14|1908.64|1908.38|1908.08|1909.28|1908.95|1908.22|1907.78|738
1645640400000|2022-02-23 18:20:00|1908.39|1908.09|1909.52|1909.22|1909.75|1909.45|1908.39|1908.06|751
1645640700000|2022-02-23 18:25:00|1909.5|1909.2|1907.94|1907.64|1909.51|1909.21|1907.6|1907.3|852
1645641000000|2022-02-23 18:30:00|1907.98|1907.68|1907.2|1906.7|1908.16|1907.76|1906.17|1905.81|965
1645641300000|2022-02-23 18:35:00|1907.19|1906.69|1907|1906.7|1907.64|1907.24|1906.55|1906.16|656
1645641600000|2022-02-23 18:40:00|1907.01|1906.71|1906.84|1906.54|1907.41|1907.04|1906.49|1906.09|622
1645641900000|2022-02-23 18:45:00|1906.94|1906.44|1907.95|1907.65|1908.01|1907.69|1906.66|1906.36|711
1645642200000|2022-02-23 18:50:00|1908.05|1907.55|1908.28|1907.98|1908.5|1908.2|1907.81|1907.47|647
1645642500000|2022-02-23 18:55:00|1908.27|1907.97|1908.9|1908.6|1909.23|1908.84|1908.04|1907.66|810
1645642800000|2022-02-23 19:00:00|1909|1908.5|1909.39|1908.89|1909.62|1909.21|1908.7|1908.3|722
1645643100000|2022-02-23 19:05:00|1909.29|1908.99|1908.03|1907.53|1909.48|1909.08|1907.79|1907.46|627
1645643400000|2022-02-23 19:10:00|1907.85|1907.55|1908.09|1907.79|1908.49|1908.1|1907.49|1907.19|928
1645643700000|2022-02-23 19:15:00|1908.12|1907.82|1907.88|1907.38|1908.26|1907.85|1907.57|1907.23|732
1645644000000|2022-02-23 19:20:00|1907.9|1907.4|1909.27|1908.77|1909.41|1909.06|1907.69|1907.29|658
1645644300000|2022-02-23 19:25:00|1909.17|1908.87|1908.57|1908.07|1909.55|1909.16|1908.45|1908.07|676
1645644600000|2022-02-23 19:30:00|1908.59|1908.09|1907.95|1907.65|1908.59|1908.21|1907.85|1907.46|625
1645644900000|2022-02-23 19:35:00|1907.93|1907.63|1908.45|1907.95|1908.46|1908.09|1907.65|1907.27|599
1645645200000|2022-02-23 19:40:00|1908.36|1908.06|1907.11|1906.81|1908.65|1908.28|1907.09|1906.79|732
1645645500000|2022-02-23 19:45:00|1907.13|1906.83|1907.68|1907.38|1907.96|1907.55|1906.67|1906.37|711
1645645800000|2022-02-23 19:50:00|1907.66|1907.36|1907.87|1907.37|1908.09|1907.68|1907.45|1907.1|683
1645646100000|2022-02-23 19:55:00|1907.77|1907.47|1907.29|1906.99|1908.03|1907.63|1906.84|1906.54|811
1645646400000|2022-02-23 20:00:00|1907.31|1907.01|1907.43|1907.13|1907.89|1907.54|1906.71|1906.37|737
1645646700000|2022-02-23 20:05:00|1907.41|1907.11|1907.44|1906.94|1907.5|1907.17|1906.9|1906.51|616
1645647000000|2022-02-23 20:10:00|1907.47|1906.97|1907.66|1907.36|1908.43|1908.01|1907.25|1906.86|635
1645647300000|2022-02-23 20:15:00|1907.65|1907.35|1906.69|1906.39|1907.77|1907.39|1906.58|1906.21|712
1645647600000|2022-02-23 20:20:00|1906.68|1906.38|1905.78|1905.48|1906.99|1906.57|1905.74|1905.42|733
1645647900000|2022-02-23 20:25:00|1905.8|1905.5|1905.03|1904.53|1906.06|1905.68|1904.8|1904.5|830
1645648200000|2022-02-23 20:30:00|1904.92|1904.62|1906.24|1905.94|1907.28|1906.92|1904.83|1904.53|857
1645648500000|2022-02-23 20:35:00|1906.14|1905.84|1906.24|1905.74|1906.44|1906.08|1905.94|1905.53|731
1645648800000|2022-02-23 20:40:00|1906.25|1905.75|1906.63|1906.33|1906.78|1906.4|1906.08|1905.75|710
1645649100000|2022-02-23 20:45:00|1906.71|1906.41|1908.99|1908.69|1909.16|1908.78|1906.5|1906.2|1031
1645649400000|2022-02-23 20:50:00|1909.09|1908.59|1909.15|1908.85|1909.28|1908.9|1908.34|1907.94|830
1645649700000|2022-02-23 20:55:00|1909.19|1908.89|1909.47|1909.17|1910.53|1910.22|1909.19|1908.89|1150
1645650000000|2022-02-23 21:00:00|1909.42|1909.12|1909.21|1908.91|1909.95|1909.57|1908.89|1908.54|700
1645650300000|2022-02-23 21:05:00|1909.31|1908.81|1910.06|1909.56|1910.25|1909.93|1909.15|1908.81|610
1645650600000|2022-02-23 21:10:00|1910.09|1909.59|1909.3|1908.8|1910.12|1909.74|1909|1908.66|470
1645650900000|2022-02-23 21:15:00|1909.28|1908.78|1909.08|1908.78|1909.28|1908.92|1908.87|1908.51|497
1645651200000|2022-02-23 21:20:00|1909.05|1908.75|1909.08|1908.78|1909.38|1909.01|1908.95|1908.58|284
1645651500000|2022-02-23 21:25:00|1909.07|1908.77|1908.56|1908.06|1909.24|1908.84|1908.37|1908.02|399
1645651800000|2022-02-23 21:30:00|1908.43|1908.13|1908.44|1907.94|1908.96|1908.54|1908.24|1907.82|368
1645652100000|2022-02-23 21:35:00|1908.46|1907.96|1907.93|1907.43|1908.53|1908.13|1907.5|1907.1|416
1645652400000|2022-02-23 21:40:00|1907.81|1907.51|1907.71|1907.21|1907.95|1907.52|1907.61|1907.19|318
1645652700000|2022-02-23 21:45:00|1907.72|1907.22|1908.17|1907.67|1908.26|1907.9|1907.49|1906.99|382
1645653000000|2022-02-23 21:50:00|1908.18|1907.68|1908.4|1907.9|1908.83|1908.33|1908.09|1907.59|383
1645653300000|2022-02-23 21:55:00|1908.41|1907.91|1909.11|1908.61|1910.42|1909.05|1908.4|1907.76|413
1645657200000|2022-02-23 23:00:00|1909.89|1909.39|1910.31|1909.81|1911.34|1910.76|1909.78|1908.91|553
1645657500000|2022-02-23 23:05:00|1910.3|1909.8|1910.43|1909.93|1910.82|1910.32|1910.1|1909.6|494
1645657800000|2022-02-23 23:10:00|1910.42|1909.92|1910.53|1910.03|1910.93|1910.43|1910.33|1909.83|280
1645658100000|2022-02-23 23:15:00|1910.54|1910.04|1910.76|1910.26|1911.15|1910.65|1910.38|1909.88|305
1645658400000|2022-02-23 23:20:00|1910.78|1910.28|1911.12|1910.62|1911.53|1911.03|1910.75|1910.25|425
1645658700000|2022-02-23 23:25:00|1911.1|1910.6|1911.14|1910.64|1911.46|1910.96|1911|1910.55|375
1645659000000|2022-02-23 23:30:00|1911.15|1910.65|1911.32|1910.82|1911.44|1910.94|1911.05|1910.55|340
1645659300000|2022-02-23 23:35:00|1911.3|1910.8|1911.45|1910.95|1911.76|1911.28|1911.21|1910.71|392
1645659600000|2022-02-23 23:40:00|1911.46|1910.96|1910.99|1910.49|1911.9|1911.4|1910.93|1910.43|484
1645659900000|2022-02-23 23:45:00|1911.01|1910.51|1911.54|1911.04|1911.63|1911.13|1910.87|1910.37|510
1645660200000|2022-02-23 23:50:00|1911.55|1911.05|1911.14|1910.64|1911.61|1911.11|1910.9|1910.4|321
1645660500000|2022-02-23 23:55:00|1911.13|1910.63|1911.1|1910.6|1911.58|1911.08|1910.9|1910.48|326
1645660800000|2022-02-24 00:00:00|1911.11|1910.61|1912.4|1911.9|1912.6|1912.17|1911.07|1910.57|594
1645661100000|2022-02-24 00:05:00|1912.39|1911.89|1911.7|1911.2|1912.44|1911.94|1911.7|1911.2|503
1645661400000|2022-02-24 00:10:00|1911.62|1911.12|1910.97|1910.47|1911.78|1911.28|1910.37|1909.98|691
1645661700000|2022-02-24 00:15:00|1910.98|1910.48|1910.82|1910.32|1911.25|1910.87|1910.59|1910.16|599
1645662000000|2022-02-24 00:20:00|1910.79|1910.29|1911.34|1910.84|1911.38|1910.94|1910.73|1910.29|407
1645662300000|2022-02-24 00:25:00|1911.36|1910.86|1911.57|1911.07|1913.37|1912.88|1911.03|1910.53|730
1645662600000|2022-02-24 00:30:00|1911.58|1911.08|1912.49|1911.99|1913.79|1913.41|1911.56|1911.06|1146
1645662900000|2022-02-24 00:35:00|1912.36|1911.86|1912.8|1912.3|1913.26|1912.76|1912.14|1911.65|790
1645663200000|2022-02-24 00:40:00|1912.86|1912.36|1912.12|1911.62|1912.97|1912.47|1911.65|1911.21|679
1645663500000|2022-02-24 00:45:00|1912.11|1911.61|1911.85|1911.35|1912.61|1912.14|1911.74|1911.28|592
1645663800000|2022-02-24 00:50:00|1911.81|1911.31|1912.38|1911.88|1912.58|1912.15|1911.81|1911.31|551
1645664100000|2022-02-24 00:55:00|1912.4|1911.9|1913.99|1913.49|1914.1|1913.6|1912.24|1911.78|664
1645664400000|2022-02-24 01:00:00|1914.02|1913.52|1912.64|1912.14|1914.02|1913.52|1912.17|1911.67|1217
1645664700000|2022-02-24 01:05:00|1912.62|1912.12|1911.08|1910.58|1913.19|1912.69|1911.05|1910.55|1030
1645665000000|2022-02-24 01:10:00|1911.09|1910.59|1911.11|1910.61|1911.47|1910.97|1910.77|1910.27|906
1645665300000|2022-02-24 01:15:00|1911.12|1910.62|1911.59|1911.09|1911.59|1911.09|1910.32|1909.89|916
1645665600000|2022-02-24 01:20:00|1911.6|1911.1|1912.56|1912.06|1913.01|1912.63|1911.26|1910.8|987
1645665900000|2022-02-24 01:25:00|1912.52|1912.02|1912.73|1912.23|1913.39|1912.97|1912.3|1911.9|899
1645666200000|2022-02-24 01:30:00|1912.75|1912.25|1913.11|1912.81|1913.45|1912.95|1912.29|1911.87|1020
1645666500000|2022-02-24 01:35:00|1913.09|1912.79|1913.56|1913.06|1914.42|1914|1912.9|1912.47|1026
1645666800000|2022-02-24 01:40:00|1913.55|1913.05|1912.66|1912.16|1913.97|1913.59|1912.53|1912.15|899
1645667100000|2022-02-24 01:45:00|1912.64|1912.14|1913.28|1912.78|1913.32|1912.82|1912.41|1912.01|850
1645667400000|2022-02-24 01:50:00|1913.34|1912.84|1912.9|1912.6|1913.84|1913.49|1912.89|1912.51|1097
1645667700000|2022-02-24 01:55:00|1912.89|1912.59|1913.76|1913.26|1913.93|1913.5|1912.89|1912.55|725
1645668000000|2022-02-24 02:00:00|1913.75|1913.25|1913.64|1913.14|1914.51|1914.11|1913.29|1912.87|1015
1645668300000|2022-02-24 02:05:00|1913.69|1913.19|1913.56|1913.26|1913.89|1913.55|1912.81|1912.39|944
1645668600000|2022-02-24 02:10:00|1913.66|1913.16|1914.02|1913.52|1914.22|1913.83|1913.57|1913.14|703
1645668900000|2022-02-24 02:15:00|1914.03|1913.53|1914.26|1913.76|1914.36|1913.91|1913.8|1913.38|585
1645669200000|2022-02-24 02:20:00|1914.37|1913.87|1913.95|1913.45|1914.96|1914.57|1913.77|1913.34|722
1645669500000|2022-02-24 02:25:00|1913.98|1913.48|1914.68|1914.18|1915.47|1915.17|1913.59|1913.18|923
1645669800000|2022-02-24 02:30:00|1914.58|1914.28|1914.43|1914.13|1914.76|1914.35|1913.59|1913.09|976
1645670100000|2022-02-24 02:35:00|1914.4|1914.1|1914.97|1914.47|1915.03|1914.66|1914.13|1913.74|706
1645670400000|2022-02-24 02:40:00|1914.95|1914.45|1915.26|1914.96|1915.53|1915.13|1914.81|1914.38|742
1645670700000|2022-02-24 02:45:00|1915.27|1914.97|1918.25|1917.75|1918.25|1917.9|1914.63|1914.26|914
1645671000000|2022-02-24 02:50:00|1918.26|1917.76|1919.33|1918.83|1921.25|1920.86|1917.87|1917.5|1887
1645671300000|2022-02-24 02:55:00|1919.3|1918.8|1921.24|1920.74|1921.29|1920.79|1918.53|1918.03|1692
1645671600000|2022-02-24 03:00:00|1921.19|1920.69|1922.67|1922.17|1923.48|1923|1921.14|1920.64|1597
1645671900000|2022-02-24 03:05:00|1922.65|1922.15|1927.91|1927.41|1928.08|1927.58|1922.51|1922.01|1733
1645672200000|2022-02-24 03:10:00|1928.01|1927.51|1924.32|1923.82|1929.14|1928.64|1922.21|1921.71|1800
1645672500000|2022-02-24 03:15:00|1924.34|1923.84|1926.35|1925.85|1926.36|1925.86|1924.05|1923.55|1464
1645672800000|2022-02-24 03:20:00|1926.32|1925.82|1928.29|1927.79|1931.5|1931.03|1926.19|1925.69|1755
1645673100000|2022-02-24 03:25:00|1928.26|1927.76|1928.27|1927.77|1929.53|1929.03|1927.05|1926.64|1677
1645673400000|2022-02-24 03:30:00|1928.14|1927.64|1930.97|1930.47|1931.54|1931.04|1926.8|1926.3|1545
1645673700000|2022-02-24 03:35:00|1930.98|1930.48|1929.59|1929.09|1931.11|1930.61|1928.65|1928.15|1583
1645674000000|2022-02-24 03:40:00|1929.58|1929.08|1929.36|1928.86|1930.81|1930.31|1928.73|1928.23|1443
1645674300000|2022-02-24 03:45:00|1929.37|1928.87|1928.46|1927.96|1930.06|1929.68|1927.64|1927.29|1398
1645674600000|2022-02-24 03:50:00|1928.32|1927.82|1927.48|1926.98|1928.58|1928.08|1927.3|1926.9|1194
1645674900000|2022-02-24 03:55:00|1927.44|1926.94|1929.53|1929.03|1929.74|1929.24|1927.19|1926.69|1185
1645675200000|2022-02-24 04:00:00|1929.56|1929.06|1930.66|1930.16|1931.62|1931.18|1929.32|1928.83|1169
1645675500000|2022-02-24 04:05:00|1930.65|1930.15|1933.54|1933.04|1933.8|1933.3|1930.18|1929.88|1309
1645675800000|2022-02-24 04:10:00|1933.55|1933.05|1943.89|1943.39|1944.98|1944.48|1932.94|1932.44|1863
1645676100000|2022-02-24 04:15:00|1943.87|1943.37|1947.21|1946.71|1949.34|1948.84|1943.34|1942.84|1825
1645676400000|2022-02-24 04:20:00|1947.4|1946.9|1940.42|1939.92|1948.24|1947.74|1938.72|1938.22|1676
1645676700000|2022-02-24 04:25:00|1940.51|1940.01|1941.77|1941.27|1946.92|1946.42|1940.08|1939.58|1441
1645677000000|2022-02-24 04:30:00|1941.71|1941.21|1939.29|1938.79|1944.58|1944.08|1938.81|1938.31|1388
1645677300000|2022-02-24 04:35:00|1939.28|1938.78|1941.64|1941.14|1941.66|1941.16|1938.9|1938.4|1077
1645677600000|2022-02-24 04:40:00|1941.63|1941.13|1940.46|1939.96|1942.23|1941.73|1940.19|1939.69|1364
1645677900000|2022-02-24 04:45:00|1940.49|1939.99|1938.37|1937.87|1941|1940.5|1938.32|1937.82|1388
1645678200000|2022-02-24 04:50:00|1938.11|1937.61|1937.45|1936.95|1938.11|1937.61|1933.72|1933.22|1584
1645678500000|2022-02-24 04:55:00|1937.21|1936.71|1936.01|1935.51|1938.26|1937.76|1933.92|1933.42|1302
1645678800000|2022-02-24 05:00:00|1935.9|1935.4|1938.99|1938.49|1939.42|1938.92|1934.08|1933.58|1211
1645679100000|2022-02-24 05:05:00|1938.9|1938.4|1938.28|1937.78|1940.3|1939.8|1938.26|1937.76|1412
1645679400000|2022-02-24 05:10:00|1938.37|1937.87|1940.45|1939.95|1941.28|1940.78|1937.84|1937.34|1055
1645679700000|2022-02-24 05:15:00|1940.38|1939.88|1940.15|1939.65|1941.25|1940.75|1938.73|1938.23|874
1645680000000|2022-02-24 05:20:00|1940.16|1939.66|1938.2|1937.7|1940.63|1940.13|1937.32|1936.82|1072
1645680300000|2022-02-24 05:25:00|1938.19|1937.69|1938.54|1938.04|1938.99|1938.49|1936.39|1935.89|1084
1645680600000|2022-02-24 05:30:00|1938.62|1938.12|1943.42|1942.92|1943.82|1943.32|1938.32|1937.82|1564
1645680900000|2022-02-24 05:35:00|1943.43|1942.93|1942.25|1941.75|1943.74|1943.24|1942.04|1941.54|1041
1645681200000|2022-02-24 05:40:00|1942.26|1941.76|1944.16|1943.66|1945.88|1945.38|1941.63|1941.13|1154
1645681500000|2022-02-24 05:45:00|1944.12|1943.62|1942.39|1941.89|1944.14|1943.64|1941.94|1941.44|1086
1645681800000|2022-02-24 05:50:00|1942.42|1941.92|1942.55|1942.05|1943.02|1942.52|1941.36|1940.86|931
1645682100000|2022-02-24 05:55:00|1942.46|1941.96|1940.71|1940.21|1942.5|1942|1939.34|1938.84|1162
1645682400000|2022-02-24 06:00:00|1940.75|1940.25|1938.38|1937.88|1941.19|1940.69|1937.34|1936.84|1087
1645682700000|2022-02-24 06:05:00|1938.39|1937.89|1937.73|1937.23|1938.57|1938.07|1935.92|1935.42|1612
1645683000000|2022-02-24 06:10:00|1937.74|1937.24|1938.85|1938.35|1939.96|1939.46|1937.52|1937.02|1453
1645683300000|2022-02-24 06:15:00|1938.86|1938.36|1938.76|1938.26|1939.9|1939.4|1937.67|1937.17|1381
1645683600000|2022-02-24 06:20:00|1938.75|1938.25|1940.47|1939.97|1940.63|1940.3|1938.7|1938.2|1215
1645683900000|2022-02-24 06:25:00|1940.48|1939.98|1942.7|1942.2|1942.89|1942.39|1939.73|1939.23|1123
1645684200000|2022-02-24 06:30:00|1942.62|1942.12|1941.7|1941.2|1943.68|1943.18|1941.46|1940.96|1298
1645684500000|2022-02-24 06:35:00|1941.77|1941.27|1939.44|1938.94|1941.8|1941.3|1939.03|1938.53|1116
1645684800000|2022-02-24 06:40:00|1939.42|1938.92|1939.28|1938.78|1940.21|1939.71|1938.79|1938.29|992
1645685100000|2022-02-24 06:45:00|1939.16|1938.66|1940.87|1940.37|1941.41|1940.91|1938.71|1938.21|1228
1645685400000|2022-02-24 06:50:00|1940.86|1940.36|1941.93|1941.43|1942.19|1941.69|1939.77|1939.38|1352
1645685700000|2022-02-24 06:55:00|1941.96|1941.46|1942.7|1942.2|1943.46|1942.96|1941.69|1941.19|1470
1645686000000|2022-02-24 07:00:00|1942.76|1942.26|1943.26|1942.76|1943.36|1942.86|1941.66|1941.16|1647
1645686300000|2022-02-24 07:05:00|1943.3|1942.8|1942.14|1941.64|1944.47|1943.97|1941.55|1941.25|1661
1645686600000|2022-02-24 07:10:00|1942.05|1941.55|1943.71|1943.21|1944.01|1943.51|1941.55|1941.05|1569
1645686900000|2022-02-24 07:15:00|1943.68|1943.18|1944.01|1943.51|1944.55|1944.05|1942.16|1941.66|1620
1645687200000|2022-02-24 07:20:00|1943.94|1943.44|1943.24|1942.74|1945.06|1944.56|1942.73|1942.23|1515
1645687500000|2022-02-24 07:25:00|1943.26|1942.76|1941.99|1941.49|1944.23|1943.73|1941.92|1941.42|1361
1645687800000|2022-02-24 07:30:00|1942.1|1941.6|1941.75|1941.25|1942.68|1942.18|1940.91|1940.41|1381
1645688100000|2022-02-24 07:35:00|1941.72|1941.22|1940.28|1939.78|1942.07|1941.57|1939.1|1938.6|1278
1645688400000|2022-02-24 07:40:00|1940.3|1939.8|1939.03|1938.53|1940.56|1940.06|1938.24|1937.74|1577
1645688700000|2022-02-24 07:45:00|1939.07|1938.57|1941.74|1941.24|1942.32|1941.82|1938.99|1938.49|1771
1645689000000|2022-02-24 07:50:00|1941.66|1941.16|1943|1942.5|1943.18|1942.68|1940.86|1940.36|1357
1645689300000|2022-02-24 07:55:00|1942.97|1942.47|1945.6|1945.1|1945.61|1945.11|1941.82|1941.32|1241
1645689600000|2022-02-24 08:00:00|1945.51|1945.01|1943.62|1943.12|1945.69|1945.19|1942.38|1941.88|1116
1645689900000|2022-02-24 08:05:00|1943.51|1943.01|1942.48|1941.98|1944.24|1943.74|1941.78|1941.28|1081
1645690200000|2022-02-24 08:10:00|1942.65|1942.15|1942.79|1942.29|1943.21|1942.71|1941.6|1941.1|1084
1645690500000|2022-02-24 08:15:00|1942.8|1942.3|1940.72|1940.22|1943.94|1943.44|1940.4|1939.9|1677
1645690800000|2022-02-24 08:20:00|1940.68|1940.18|1939.47|1938.97|1941.49|1941.01|1939.24|1938.74|1743
1645691100000|2022-02-24 08:25:00|1939.44|1938.94|1940.54|1940.04|1942.75|1942.3|1939.38|1938.88|1557
1645691400000|2022-02-24 08:30:00|1940.53|1940.03|1940.67|1940.17|1941.7|1941.4|1940.02|1939.52|1510
1645691700000|2022-02-24 08:35:00|1940.63|1940.13|1942.02|1941.52|1943.4|1942.9|1940.36|1939.86|1469
1645692000000|2022-02-24 08:40:00|1941.98|1941.48|1942.22|1941.72|1943.37|1942.87|1941.4|1940.9|1474
1645692300000|2022-02-24 08:45:00|1942.2|1941.7|1945.67|1945.17|1945.86|1945.36|1942.09|1941.59|1588
1645692600000|2022-02-24 08:50:00|1945.73|1945.23|1946.04|1945.54|1946.47|1945.97|1944.72|1944.22|1398
1645692900000|2022-02-24 08:55:00|1946.03|1945.53|1945.21|1944.71|1946.5|1946.02|1944.65|1944.15|1378
1645693200000|2022-02-24 09:00:00|1945.25|1944.75|1945.56|1945.06|1945.98|1945.48|1944.71|1944.21|1389
1645693500000|2022-02-24 09:05:00|1945.55|1945.05|1943.18|1942.68|1945.8|1945.3|1940.55|1940.25|1674
1645693800000|2022-02-24 09:10:00|1943.19|1942.69|1943.92|1943.42|1944.61|1944.11|1943.08|1942.58|1360
1645694100000|2022-02-24 09:15:00|1943.91|1943.41|1944.5|1944|1945.44|1944.94|1943.35|1942.85|1467
1645694400000|2022-02-24 09:20:00|1944.48|1943.98|1946.33|1945.83|1946.4|1945.9|1943.75|1943.25|1260
1645694700000|2022-02-24 09:25:00|1946.28|1945.78|1944.89|1944.39|1947.79|1947.31|1944.73|1944.23|1502
1645695000000|2022-02-24 09:30:00|1944.87|1944.37|1947.17|1946.67|1947.4|1946.9|1943.63|1943.33|1484
1645695300000|2022-02-24 09:35:00|1947.21|1946.71|1948.44|1947.94|1949.31|1949.01|1947.09|1946.59|1469
1645695600000|2022-02-24 09:40:00|1948.45|1947.95|1948.19|1947.89|1948.7|1948.2|1946.57|1946.27|1393
1645695900000|2022-02-24 09:45:00|1948.06|1947.76|1950.08|1949.58|1950.28|1949.9|1947.63|1947.13|1377
1645696200000|2022-02-24 09:50:00|1950.09|1949.59|1950.43|1949.93|1951|1950.52|1949.7|1949.2|1396
1645696500000|2022-02-24 09:55:00|1950.44|1949.94|1953.8|1953.3|1954.61|1954.31|1950.09|1949.59|1574
1645696800000|2022-02-24 10:00:00|1953.88|1953.38|1956.18|1955.68|1956.28|1955.78|1953.31|1952.81|1511
1645697100000|2022-02-24 10:05:00|1956.16|1955.66|1955.89|1955.39|1957.2|1956.7|1954.04|1953.54|1514
1645697400000|2022-02-24 10:10:00|1955.87|1955.37|1961.12|1960.62|1961.41|1961.01|1955.85|1955.35|1447
1645697700000|2022-02-24 10:15:00|1961.13|1960.63|1967.69|1967.19|1972.48|1971.98|1960.68|1960.18|1918
1645698000000|2022-02-24 10:20:00|1967.72|1967.22|1973.04|1972.54|1973.47|1973.17|1965.9|1965.4|1822
1645698300000|2022-02-24 10:25:00|1972.96|1972.46|1969.06|1968.56|1973.06|1972.56|1967.91|1967.41|1631
1645698600000|2022-02-24 10:30:00|1969.03|1968.53|1967.67|1967.17|1970.15|1969.65|1966.3|1965.8|1567
1645698900000|2022-02-24 10:35:00|1967.62|1967.12|1969.92|1969.42|1970.13|1969.83|1967.49|1966.99|1502
1645699200000|2022-02-24 10:40:00|1969.75|1969.25|1971.1|1970.6|1972.5|1972|1969.05|1968.63|1599
1645699500000|2022-02-24 10:45:00|1971.11|1970.61|1970.13|1969.63|1971.11|1970.61|1968.44|1967.94|1315
1645699800000|2022-02-24 10:50:00|1970.15|1969.65|1973.39|1972.89|1973.45|1973.15|1969.12|1968.62|1262
1645700100000|2022-02-24 10:55:00|1973.38|1972.88|1974.02|1973.52|1974.67|1974.29|1972.58|1972.28|1364
1645700400000|2022-02-24 11:00:00|1974.25|1973.75|1969.52|1969.02|1974.29|1973.8|1969.09|1968.59|1570
1645700700000|2022-02-24 11:05:00|1969.45|1968.95|1970.99|1970.49|1973.24|1972.74|1969.37|1968.87|1429
1645701000000|2022-02-24 11:10:00|1971|1970.5|1971.09|1970.59|1971.88|1971.46|1969.63|1969.33|1299
1645701300000|2022-02-24 11:15:00|1971.1|1970.6|1971.26|1970.76|1972.5|1972|1970.1|1969.6|1369
1645701600000|2022-02-24 11:20:00|1971.2|1970.7|1971.95|1971.45|1972.97|1972.47|1970.77|1970.27|1328
1645701900000|2022-02-24 11:25:00|1971.97|1971.47|1971.06|1970.56|1972.25|1971.75|1970.06|1969.56|1190
1645702200000|2022-02-24 11:30:00|1971.11|1970.61|1970.53|1970.03|1971.52|1971.02|1970.1|1969.6|1154
1645702500000|2022-02-24 11:35:00|1970.51|1970.01|1970.15|1969.65|1972.13|1971.63|1970|1969.6|1115
1645702800000|2022-02-24 11:40:00|1970.12|1969.62|1970.14|1969.64|1971.37|1970.87|1968.13|1967.63|1477
1645703100000|2022-02-24 11:45:00|1970.15|1969.65|1968.9|1968.4|1971.23|1970.73|1967.48|1966.98|1399
1645703400000|2022-02-24 11:50:00|1968.91|1968.41|1966.66|1966.16|1969.02|1968.52|1966.15|1965.65|1462
1645703700000|2022-02-24 11:55:00|1966.69|1966.19|1962.05|1961.55|1967.69|1967.19|1961.61|1961.31|1459
1645704000000|2022-02-24 12:00:00|1962.08|1961.58|1964.32|1963.82|1965.23|1964.73|1961.57|1961.07|1557
1645704300000|2022-02-24 12:05:00|1964.34|1963.84|1963.78|1963.28|1964.86|1964.39|1962.19|1961.69|1229
1645704600000|2022-02-24 12:10:00|1963.76|1963.26|1961.05|1960.55|1964.93|1964.49|1960.22|1959.82|1358
1645704900000|2022-02-24 12:15:00|1961.01|1960.51|1961.34|1960.84|1962.48|1961.98|1958.91|1958.41|1348
1645705200000|2022-02-24 12:20:00|1961.35|1960.85|1955.08|1954.58|1961.35|1960.85|1950.87|1950.37|1529
1645705500000|2022-02-24 12:25:00|1955.01|1954.51|1957.92|1957.42|1958.91|1958.41|1954.87|1954.37|1391
1645705800000|2022-02-24 12:30:00|1957.95|1957.45|1958.44|1957.94|1958.88|1958.45|1954.95|1954.51|1403
1645706100000|2022-02-24 12:35:00|1958.42|1957.92|1963.25|1962.75|1963.71|1963.33|1958.42|1957.92|1516
1645706400000|2022-02-24 12:40:00|1963.33|1962.83|1963.7|1963.2|1964.18|1963.68|1961.4|1960.9|1211
1645706700000|2022-02-24 12:45:00|1963.73|1963.23|1961.59|1961.09|1964.07|1963.57|1961.34|1960.84|1164
1645707000000|2022-02-24 12:50:00|1961.58|1961.08|1962.21|1961.71|1963.14|1962.64|1959.48|1958.99|1161
1645707300000|2022-02-24 12:55:00|1962.4|1961.9|1963.03|1962.53|1963.29|1962.79|1961.93|1961.48|1058
1645707600000|2022-02-24 13:00:00|1963.12|1962.62|1966.13|1965.63|1967.58|1967.08|1962.61|1962.31|1529
1645707900000|2022-02-24 13:05:00|1966.08|1965.58|1965.39|1964.89|1966.38|1965.98|1963.31|1962.81|1471
1645708200000|2022-02-24 13:10:00|1965.37|1964.87|1962.68|1962.18|1965.57|1965.07|1962.11|1961.61|1236
1645708500000|2022-02-24 13:15:00|1962.69|1962.19|1965.01|1964.51|1965.16|1964.66|1962.68|1962.18|1224
1645708800000|2022-02-24 13:20:00|1965|1964.5|1964.72|1964.22|1966.8|1966.3|1964.01|1963.51|1496
1645709100000|2022-02-24 13:25:00|1964.75|1964.25|1965.87|1965.37|1967.16|1966.66|1964.53|1964.03|1307
1645709400000|2022-02-24 13:30:00|1965.9|1965.4|1964.1|1963.8|1966.73|1966.23|1963.69|1963.21|1656
1645709700000|2022-02-24 13:35:00|1964.03|1963.73|1962.88|1962.38|1964.36|1963.86|1961.46|1960.96|1333
1645710000000|2022-02-24 13:40:00|1962.81|1962.31|1959.92|1959.42|1963.53|1963.09|1959.87|1959.37|1300
1645710300000|2022-02-24 13:45:00|1959.93|1959.43|1956.66|1956.16|1960.13|1959.63|1956.47|1955.97|1499
1645710600000|2022-02-24 13:50:00|1956.7|1956.2|1958.58|1958.08|1959.15|1958.73|1956.13|1955.63|1322
1645710900000|2022-02-24 13:55:00|1958.54|1958.04|1959.54|1959.04|1959.76|1959.26|1957.24|1956.74|1438
1645711200000|2022-02-24 14:00:00|1959.55|1959.05|1960.76|1960.26|1960.96|1960.46|1959.12|1958.62|1190
1645711500000|2022-02-24 14:05:00|1960.78|1960.28|1959.5|1959|1963.4|1962.9|1959.36|1958.86|1279
1645711800000|2022-02-24 14:10:00|1959.59|1959.09|1957.37|1956.87|1959.97|1959.47|1955.69|1955.29|1439
1645712100000|2022-02-24 14:15:00|1957.42|1956.92|1953.22|1952.72|1957.43|1957.06|1953.11|1952.61|1493
1645712400000|2022-02-24 14:20:00|1953.21|1952.71|1955.24|1954.74|1956.65|1956.15|1952.2|1951.7|1526
1645712700000|2022-02-24 14:25:00|1955.14|1954.64|1956.03|1955.53|1956.36|1955.86|1953.81|1953.46|1113
1645713000000|2022-02-24 14:30:00|1955.9|1955.4|1945.91|1945.41|1955.9|1955.4|1942.42|1942.12|1165
1645713300000|2022-02-24 14:35:00|1945.92|1945.42|1940.53|1940.23|1946.74|1946.24|1939.28|1938.78|1160
1645713600000|2022-02-24 14:40:00|1940.56|1940.26|1937.74|1937.44|1941.49|1940.99|1934.51|1934.01|1184
1645713900000|2022-02-24 14:45:00|1938.12|1937.82|1936.85|1936.35|1940.64|1940.34|1935.01|1934.51|1445
1645714200000|2022-02-24 14:50:00|1937.01|1936.51|1932.44|1931.94|1937.07|1936.57|1930.96|1930.46|1839
1645714500000|2022-02-24 14:55:00|1932.43|1931.93|1934.87|1934.37|1936.53|1936.18|1932.07|1931.57|1910
1645714800000|2022-02-24 15:00:00|1934.95|1934.45|1939.21|1938.71|1940.03|1939.53|1933.45|1933.15|1867
1645715100000|2022-02-24 15:05:00|1939.22|1938.72|1939.34|1939.04|1940.93|1940.43|1937.4|1936.9|1596
1645715400000|2022-02-24 15:10:00|1939.35|1939.05|1935.06|1934.56|1941.04|1940.74|1934.32|1933.82|1816
1645715700000|2022-02-24 15:15:00|1935.14|1934.64|1922.65|1922.15|1936.24|1935.78|1919.05|1918.55|1987
1645716000000|2022-02-24 15:20:00|1922.77|1922.27|1921.63|1921.13|1923.81|1923.51|1913.82|1913.32|2067
1645716300000|2022-02-24 15:25:00|1921.56|1921.06|1920.54|1920.04|1923.48|1923.12|1918.89|1918.39|1913
1645716600000|2022-02-24 15:30:00|1920.52|1920.02|1924.71|1924.21|1926.47|1925.97|1919.8|1919.3|1742
1645716900000|2022-02-24 15:35:00|1924.7|1924.2|1925.78|1925.28|1926.41|1925.91|1923.24|1922.74|1623
1645717200000|2022-02-24 15:40:00|1925.75|1925.25|1927.03|1926.73|1929.14|1928.64|1925.61|1925.11|1513
1645717500000|2022-02-24 15:45:00|1926.72|1926.42|1925.02|1924.52|1926.96|1926.66|1922.93|1922.43|1742
1645717800000|2022-02-24 15:50:00|1925.05|1924.55|1923.81|1923.31|1926.54|1926.04|1923.75|1923.25|1488
1645718100000|2022-02-24 15:55:00|1923.8|1923.3|1929.18|1928.68|1929.43|1928.93|1923.51|1923.19|1622
1645718400000|2022-02-24 16:00:00|1929.19|1928.69|1929.14|1928.64|1930.03|1929.53|1927|1926.5|1532
1645718700000|2022-02-24 16:05:00|1929.18|1928.68|1928.71|1928.21|1930.6|1930.1|1928.39|1927.89|1602
1645719000000|2022-02-24 16:10:00|1928.68|1928.18|1925.13|1924.63|1928.69|1928.19|1923.67|1923.17|1683
1645719300000|2022-02-24 16:15:00|1925.24|1924.74|1923.75|1923.25|1926.96|1926.46|1923.44|1922.94|1420
1645719600000|2022-02-24 16:20:00|1923.79|1923.29|1924.13|1923.63|1924.34|1923.84|1920.83|1920.33|1608
1645719900000|2022-02-24 16:25:00|1924.17|1923.67|1923.35|1922.85|1924.68|1924.18|1922.49|1921.99|1331
1645720200000|2022-02-24 16:30:00|1923.39|1922.89|1922.27|1921.77|1924.85|1924.35|1922.07|1921.74|1309
1645720500000|2022-02-24 16:35:00|1922.25|1921.75|1921.17|1920.67|1922.77|1922.27|1920.86|1920.36|1273
1645720800000|2022-02-24 16:40:00|1921.14|1920.64|1924.09|1923.59|1925.53|1925.03|1920.75|1920.25|1295
1645721100000|2022-02-24 16:45:00|1924.11|1923.61|1924.06|1923.56|1924.88|1924.38|1922.44|1921.94|1268
1645721400000|2022-02-24 16:50:00|1924.05|1923.55|1922.73|1922.23|1924.09|1923.59|1921.86|1921.36|1058
1645721700000|2022-02-24 16:55:00|1922.69|1922.19|1922.02|1921.52|1923.27|1922.77|1921.48|1920.98|1242
1645722000000|2022-02-24 17:00:00|1922.06|1921.56|1920.96|1920.46|1923.47|1922.97|1920.85|1920.35|1062
1645722300000|2022-02-24 17:05:00|1920.98|1920.48|1918.89|1918.39|1921.04|1920.54|1916.9|1916.6|1485
1645722600000|2022-02-24 17:10:00|1918.93|1918.43|1923.17|1922.67|1923.18|1922.68|1918.91|1918.41|1470
1645722900000|2022-02-24 17:15:00|1923.15|1922.65|1924.63|1924.13|1924.84|1924.34|1922.36|1921.86|1306
1645723200000|2022-02-24 17:20:00|1924.59|1924.09|1924.99|1924.49|1925.8|1925.5|1924.38|1923.88|1324
1645723500000|2022-02-24 17:25:00|1924.98|1924.48|1925.12|1924.62|1925.89|1925.39|1923.41|1923.02|1106
1645723800000|2022-02-24 17:30:00|1925.16|1924.66|1925.54|1925.04|1925.96|1925.46|1924.78|1924.28|1215
1645724100000|2022-02-24 17:35:00|1925.53|1925.03|1923.66|1923.16|1925.61|1925.11|1923.53|1923.03|1166
1645724400000|2022-02-24 17:40:00|1923.59|1923.09|1924.55|1924.05|1924.86|1924.36|1922.77|1922.27|1202
1645724700000|2022-02-24 17:45:00|1924.54|1924.04|1925.43|1924.93|1925.65|1925.15|1924.34|1923.84|1137
1645725000000|2022-02-24 17:50:00|1925.5|1925|1923.94|1923.44|1925.68|1925.18|1923.18|1922.68|1087
1645725300000|2022-02-24 17:55:00|1923.97|1923.47|1923.99|1923.49|1924.73|1924.23|1923.3|1922.8|1207
1645725600000|2022-02-24 18:00:00|1923.98|1923.48|1924.22|1923.72|1924.89|1924.39|1922.19|1921.69|1294
1645725900000|2022-02-24 18:05:00|1924.25|1923.75|1923.78|1923.28|1925.33|1924.83|1923.69|1923.19|1288
1645726200000|2022-02-24 18:10:00|1923.89|1923.39|1923.94|1923.44|1925.04|1924.54|1923.33|1922.83|1292
1645726500000|2022-02-24 18:15:00|1923.93|1923.43|1924.25|1923.75|1924.59|1924.09|1923.15|1922.65|1164
1645726800000|2022-02-24 18:20:00|1924.15|1923.65|1923.98|1923.48|1925.58|1925.08|1922.39|1921.97|1206
1645727100000|2022-02-24 18:25:00|1924.07|1923.57|1925.23|1924.73|1925.7|1925.2|1922.91|1922.41|1373
1645727400000|2022-02-24 18:30:00|1925.38|1924.88|1924.49|1923.99|1927.29|1926.79|1923.99|1923.49|1197
1645727700000|2022-02-24 18:35:00|1924.48|1923.98|1922.44|1921.94|1924.52|1924.02|1921.76|1921.34|1105
1645728000000|2022-02-24 18:40:00|1922.51|1922.01|1925.06|1924.56|1925.06|1924.7|1921.1|1920.7|1144
1645728300000|2022-02-24 18:45:00|1925.04|1924.54|1919.95|1919.45|1926.28|1925.78|1919.59|1919.09|1348
1645728600000|2022-02-24 18:50:00|1919.89|1919.39|1918.94|1918.44|1920.68|1920.18|1916.46|1916.13|1807
1645728900000|2022-02-24 18:55:00|1918.87|1918.37|1920.48|1919.98|1921.25|1920.75|1918.57|1918.07|1630
1645729200000|2022-02-24 19:00:00|1920.49|1919.99|1918.75|1918.25|1920.67|1920.17|1918.43|1917.93|1624
1645729500000|2022-02-24 19:05:00|1918.59|1918.09|1908.64|1908.14|1918.64|1918.14|1907.18|1906.68|1811
1645729800000|2022-02-24 19:10:00|1908.69|1908.19|1904.75|1904.25|1912.5|1912|1902.81|1902.36|1936
1645730100000|2022-02-24 19:15:00|1904.56|1904.06|1901.36|1900.86|1906.9|1906.4|1901.02|1900.52|1908
1645730400000|2022-02-24 19:20:00|1901.32|1900.82|1897.29|1896.79|1901.4|1900.9|1894.63|1894.33|1945
1645730700000|2022-02-24 19:25:00|1897.44|1896.94|1889.69|1889.19|1897.5|1897|1884.99|1884.69|2007
1645731000000|2022-02-24 19:30:00|1889.71|1889.21|1884.43|1883.93|1892.4|1891.9|1884.16|1883.66|1847
1645731300000|2022-02-24 19:35:00|1884.39|1883.89|1885.31|1884.81|1888.42|1887.99|1878.38|1877.88|1899
1645731600000|2022-02-24 19:40:00|1885.33|1884.83|1886.34|1885.84|1889.89|1889.39|1885.33|1884.83|1647
1645731900000|2022-02-24 19:45:00|1886.32|1885.82|1887.98|1887.48|1890.48|1889.98|1886.13|1885.63|1631
1645732200000|2022-02-24 19:50:00|1887.93|1887.43|1889.58|1889.08|1891.39|1890.89|1887.34|1886.84|1471
1645732500000|2022-02-24 19:55:00|1889.55|1889.05|1888.28|1887.78|1891.06|1890.56|1886.79|1886.29|1450
1645732800000|2022-02-24 20:00:00|1888.44|1887.94|1885.51|1885.01|1888.99|1888.49|1882.45|1881.95|1587
1645733100000|2022-02-24 20:05:00|1885.53|1885.03|1884.32|1883.82|1885.61|1885.11|1880.7|1880.2|1472
1645733400000|2022-02-24 20:10:00|1884.26|1883.76|1886.19|1885.69|1886.8|1886.3|1882.24|1881.74|1162
1645733700000|2022-02-24 20:15:00|1886.11|1885.61|1888.6|1888.1|1889.17|1888.67|1885.61|1885.11|1364
1645734000000|2022-02-24 20:20:00|1888.58|1888.08|1890.28|1889.78|1890.39|1889.89|1886.62|1886.12|1364
1645734300000|2022-02-24 20:25:00|1890.41|1889.91|1894.64|1894.14|1896.16|1895.66|1889.74|1889.24|1500
1645734600000|2022-02-24 20:30:00|1894.5|1894|1893.48|1892.98|1895.73|1895.27|1892.16|1891.66|1386
1645734900000|2022-02-24 20:35:00|1893.47|1892.97|1891.9|1891.4|1895.54|1895.04|1891.03|1890.53|1261
1645735200000|2022-02-24 20:40:00|1891.89|1891.39|1895.98|1895.48|1896.61|1896.11|1891.73|1891.23|1329
1645735500000|2022-02-24 20:45:00|1895.91|1895.41|1896.48|1895.98|1897.11|1896.61|1895.86|1895.36|1407
1645735800000|2022-02-24 20:50:00|1896.49|1895.99|1897.04|1896.54|1897.44|1896.94|1896.22|1895.72|1342
1645736100000|2022-02-24 20:55:00|1897.08|1896.58|1898.63|1898.13|1898.63|1898.13|1896.12|1895.62|1423
1645736400000|2022-02-24 21:00:00|1898.41|1897.91|1898.66|1898.16|1900.66|1900.16|1897.95|1897.45|1153
1645736700000|2022-02-24 21:05:00|1898.65|1898.15|1896.35|1895.85|1898.72|1898.22|1895.43|1894.93|851
1645737000000|2022-02-24 21:10:00|1896.4|1895.9|1898.75|1898.25|1901.22|1900.72|1896.19|1895.69|894
1645737300000|2022-02-24 21:15:00|1898.74|1898.24|1901.23|1900.73|1901.23|1900.73|1898.32|1897.82|647
1645737600000|2022-02-24 21:20:00|1901.2|1900.7|1902.1|1901.6|1903.85|1903.35|1901.11|1900.61|648
1645737900000|2022-02-24 21:25:00|1902.2|1901.7|1903.44|1902.94|1906.55|1906.05|1901.92|1901.42|819
1645738200000|2022-02-24 21:30:00|1903.37|1902.87|1902.53|1902.03|1903.6|1903.1|1901.36|1896.36|443
1645738500000|2022-02-24 21:35:00|1902.66|1902.16|1902.62|1902.12|1903.74|1903.24|1902.39|1901.89|382
1645738800000|2022-02-24 21:40:00|1902.53|1902.03|1903.57|1903.07|1903.6|1903.1|1902.35|1901.85|314
1645739100000|2022-02-24 21:45:00|1903.39|1902.89|1903.79|1903.29|1904.5|1904|1903.39|1902.89|456
1645739400000|2022-02-24 21:50:00|1903.96|1903.46|1904.23|1903.73|1904.28|1903.78|1902.29|1901.79|472
1645739700000|2022-02-24 21:55:00|1904.2|1903.7|1904.07|1903.57|1905.26|1903.97|1903.74|1902.59|331
1645743600000|2022-02-24 23:00:00|1904.57|1904.07|1907.15|1906.65|1907.45|1906.95|1904.57|1904.07|639
1645743900000|2022-02-24 23:05:00|1907.21|1906.71|1906.87|1906.37|1908.24|1907.74|1906.11|1905.61|624
1645744200000|2022-02-24 23:10:00|1907|1906.5|1907.02|1906.52|1907.77|1907.27|1906.35|1905.85|447
1645744500000|2022-02-24 23:15:00|1906.96|1906.46|1912.21|1911.71|1912.9|1912.4|1906.68|1906.18|696
1645744800000|2022-02-24 23:20:00|1912.23|1911.73|1909.08|1908.58|1914.31|1913.81|1908.36|1907.86|752
1645745100000|2022-02-24 23:25:00|1909.12|1908.62|1911.84|1911.34|1912.37|1911.87|1908.79|1908.29|507
1645745400000|2022-02-24 23:30:00|1911.89|1911.39|1911.84|1911.34|1913.12|1912.62|1911.31|1910.81|649
1645745700000|2022-02-24 23:35:00|1911.9|1911.4|1910.47|1909.97|1911.97|1911.47|1910.09|1909.59|557
1645746000000|2022-02-24 23:40:00|1910.46|1909.96|1908.26|1907.76|1910.55|1910.05|1906.31|1905.81|626
1645746300000|2022-02-24 23:45:00|1908.31|1907.81|1907.86|1907.36|1908.45|1907.95|1907.27|1906.77|493
1645746600000|2022-02-24 23:50:00|1907.84|1907.34|1905.42|1904.92|1907.96|1907.46|1904.42|1903.92|763
1645746900000|2022-02-24 23:55:00|1905.41|1904.91|1906.91|1906.41|1906.97|1906.47|1905.19|1904.69|547
1645747200000|2022-02-25 00:00:00|1906.86|1906.36|1905.24|1904.74|1907.35|1906.85|1904.67|1904.17|712
1645747500000|2022-02-25 00:05:00|1905.18|1904.68|1905.7|1905.2|1905.89|1905.39|1904.72|1904.22|600
1645747800000|2022-02-25 00:10:00|1905.66|1905.16|1906.29|1905.79|1906.55|1906.05|1904.65|1904.2|558
1645748100000|2022-02-25 00:15:00|1906.16|1905.66|1905.79|1905.29|1906.6|1906.1|1905.64|1905.14|438
1645748400000|2022-02-25 00:20:00|1905.8|1905.3|1908.37|1907.87|1908.41|1907.91|1905.79|1905.29|563
1645748700000|2022-02-25 00:25:00|1908.41|1907.91|1909.85|1909.35|1909.87|1909.37|1908.04|1907.54|736
1645749000000|2022-02-25 00:30:00|1909.87|1909.37|1912.34|1911.84|1912.47|1911.97|1909.21|1908.71|700
1645749300000|2022-02-25 00:35:00|1912.44|1911.94|1910.47|1909.97|1912.65|1912.15|1910.11|1909.71|751
1645749600000|2022-02-25 00:40:00|1910.4|1909.9|1909.74|1909.24|1911.3|1910.8|1909.5|1909.01|534
1645749900000|2022-02-25 00:45:00|1909.77|1909.27|1910.13|1909.63|1910.25|1909.75|1908.77|1908.34|535
1645750200000|2022-02-25 00:50:00|1910.12|1909.62|1912.11|1911.61|1913.38|1912.97|1909.89|1909.49|1180
1645750500000|2022-02-25 00:55:00|1911.89|1911.39|1913.07|1912.57|1913.14|1912.64|1911.27|1910.77|838
1645750800000|2022-02-25 01:00:00|1913.04|1912.54|1915.21|1914.71|1918.47|1917.97|1912.78|1912.28|1603
1645751100000|2022-02-25 01:05:00|1915.22|1914.72|1918.18|1917.68|1921.93|1921.63|1914.01|1913.51|1489
1645751400000|2022-02-25 01:10:00|1918.23|1917.73|1917.08|1916.58|1918.47|1917.97|1914.41|1913.91|1326
1645751700000|2022-02-25 01:15:00|1917.07|1916.57|1914.05|1913.55|1918.27|1917.77|1913.83|1913.33|1394
1645752000000|2022-02-25 01:20:00|1914.06|1913.56|1910.28|1909.78|1914.63|1914.13|1910.04|1909.54|1181
1645752300000|2022-02-25 01:25:00|1910.3|1909.8|1911.34|1910.84|1912.75|1912.25|1909.8|1909.3|1209
1645752600000|2022-02-25 01:30:00|1911.38|1910.88|1908.99|1908.49|1912.19|1911.69|1908.82|1908.32|1241
1645752900000|2022-02-25 01:35:00|1908.97|1908.47|1907.56|1907.06|1909.65|1909.27|1906.6|1906.1|1243
1645753200000|2022-02-25 01:40:00|1907.47|1906.97|1909.86|1909.36|1909.96|1909.46|1907.36|1906.86|991
1645753500000|2022-02-25 01:45:00|1909.89|1909.39|1908.56|1908.06|1910.67|1910.17|1908.47|1907.97|1015
1645753800000|2022-02-25 01:50:00|1908.52|1908.02|1909.85|1909.35|1910.81|1910.31|1908.21|1907.71|1059
1645754100000|2022-02-25 01:55:00|1909.88|1909.38|1909.76|1909.26|1910.1|1909.6|1908.73|1908.23|934
1645754400000|2022-02-25 02:00:00|1909.77|1909.27|1908.73|1908.23|1909.96|1909.46|1908.61|1908.11|875
1645754700000|2022-02-25 02:05:00|1908.86|1908.36|1909.52|1909.02|1909.52|1909.02|1908.29|1907.79|845
1645755000000|2022-02-25 02:10:00|1909.58|1909.08|1909.84|1909.34|1910.41|1909.91|1909.33|1908.83|870
1645755300000|2022-02-25 02:15:00|1909.94|1909.44|1910.39|1909.89|1910.47|1909.97|1909.05|1908.55|699
1645755600000|2022-02-25 02:20:00|1910.49|1909.99|1912.28|1911.78|1912.64|1912.14|1910.2|1909.7|752
1645755900000|2022-02-25 02:25:00|1912.31|1911.81|1914.69|1914.19|1914.74|1914.24|1912.02|1911.52|831
1645756200000|2022-02-25 02:30:00|1914.67|1914.17|1913.8|1913.3|1915.65|1915.15|1913.45|1912.95|1126
1645756500000|2022-02-25 02:35:00|1913.84|1913.34|1912.45|1911.95|1914.12|1913.62|1912.38|1911.88|687
1645756800000|2022-02-25 02:40:00|1912.37|1911.87|1914.21|1913.71|1914.32|1913.82|1911.15|1910.65|878
1645757100000|2022-02-25 02:45:00|1914.25|1913.75|1912.66|1912.16|1914.42|1913.92|1912.23|1911.73|742
1645757400000|2022-02-25 02:50:00|1912.64|1912.14|1913.6|1913.1|1914.4|1913.9|1912.55|1912.05|790
1645757700000|2022-02-25 02:55:00|1913.62|1913.12|1913.52|1913.22|1914.77|1914.27|1913.31|1912.81|863
1645758000000|2022-02-25 03:00:00|1913.62|1913.12|1913.11|1912.61|1913.64|1913.22|1912.4|1912.07|725
1645758300000|2022-02-25 03:05:00|1913.1|1912.6|1913.39|1912.89|1913.74|1913.24|1912.32|1911.87|663
1645758600000|2022-02-25 03:10:00|1913.38|1912.88|1914.86|1914.36|1915.04|1914.57|1913.16|1912.8|722
1645758900000|2022-02-25 03:15:00|1914.9|1914.4|1916.32|1915.82|1916.32|1915.82|1914.67|1914.26|639
1645759200000|2022-02-25 03:20:00|1916.28|1915.78|1915.07|1914.57|1916.6|1916.1|1914.7|1914.2|727
1645759500000|2022-02-25 03:25:00|1915.11|1914.61|1914.17|1913.67|1915.42|1914.92|1913.85|1913.38|759
1645759800000|2022-02-25 03:30:00|1914.15|1913.65|1913.8|1913.3|1914.2|1913.7|1913.49|1912.99|708
1645760100000|2022-02-25 03:35:00|1913.75|1913.25|1913.4|1912.9|1913.99|1913.49|1913.19|1912.69|559
1645760400000|2022-02-25 03:40:00|1913.39|1912.89|1913.75|1913.25|1914.13|1913.63|1913.38|1912.88|478
1645760700000|2022-02-25 03:45:00|1913.74|1913.24|1917.1|1916.6|1917.41|1917.01|1913.69|1913.19|591
1645761000000|2022-02-25 03:50:00|1917.11|1916.61|1914.35|1913.85|1917.38|1916.89|1914.33|1913.83|796
1645761300000|2022-02-25 03:55:00|1914.2|1913.7|1914.54|1914.04|1914.77|1914.44|1913.04|1912.54|873
1645761600000|2022-02-25 04:00:00|1914.53|1914.03|1914.52|1914.02|1915.08|1914.58|1914.03|1913.53|583
1645761900000|2022-02-25 04:05:00|1914.55|1914.05|1914.73|1914.23|1915.22|1914.72|1914.3|1913.8|474
1645762200000|2022-02-25 04:10:00|1914.76|1914.26|1914.85|1914.35|1915.57|1915.07|1914.27|1913.77|405
1645762500000|2022-02-25 04:15:00|1914.83|1914.33|1914.48|1913.98|1914.94|1914.44|1914.02|1913.52|487
1645762800000|2022-02-25 04:20:00|1914.45|1913.95|1913.43|1912.93|1914.85|1914.35|1913.2|1912.7|544
1645763100000|2022-02-25 04:25:00|1913.41|1912.91|1912.15|1911.65|1913.58|1913.08|1911.77|1911.37|726
1645763400000|2022-02-25 04:30:00|1912.17|1911.67|1913.09|1912.59|1913.33|1912.83|1912.17|1911.67|532
1645763700000|2022-02-25 04:35:00|1913.1|1912.6|1913.02|1912.52|1913.16|1912.66|1912.71|1912.21|420
1645764000000|2022-02-25 04:40:00|1913.03|1912.53|1913.14|1912.64|1913.46|1913.05|1913.03|1912.53|413
1645764300000|2022-02-25 04:45:00|1913.07|1912.57|1912.18|1911.68|1913.21|1912.71|1912.13|1911.63|428
1645764600000|2022-02-25 04:50:00|1912.17|1911.67|1912.03|1911.53|1912.36|1911.86|1911.14|1910.67|583
1645764900000|2022-02-25 04:55:00|1912.04|1911.54|1912.41|1911.91|1912.81|1912.4|1911.99|1911.49|491
1645765200000|2022-02-25 05:00:00|1912.43|1911.93|1912.46|1911.96|1913.42|1913.02|1911.41|1911.11|723
1645765500000|2022-02-25 05:05:00|1912.43|1911.93|1914.1|1913.6|1914.32|1913.82|1911.97|1911.47|621
1645765800000|2022-02-25 05:10:00|1914.06|1913.56|1913.62|1913.12|1914.31|1913.81|1913.39|1912.89|311
1645766100000|2022-02-25 05:15:00|1913.64|1913.14|1914.12|1913.62|1914.54|1914.04|1913.58|1913.08|324
1645766400000|2022-02-25 05:20:00|1914.11|1913.61|1914.54|1914.04|1915.02|1914.52|1913.9|1913.4|480
1645766700000|2022-02-25 05:25:00|1914.55|1914.05|1914.47|1913.97|1915.21|1914.71|1914.04|1913.54|430
1645767000000|2022-02-25 05:30:00|1914.44|1913.94|1912.91|1912.41|1914.58|1914.08|1912.15|1911.65|882
1645767300000|2022-02-25 05:35:00|1912.89|1912.39|1912.82|1912.32|1913.56|1913.06|1912.38|1911.88|706
1645767600000|2022-02-25 05:40:00|1912.81|1912.31|1914.27|1913.77|1914.86|1914.36|1912.63|1912.23|854
1645767900000|2022-02-25 05:45:00|1914.21|1913.71|1915.87|1915.37|1915.91|1915.47|1914.19|1913.69|674
1645768200000|2022-02-25 05:50:00|1915.86|1915.36|1916.71|1916.21|1917.06|1916.56|1915.79|1915.36|840
1645768500000|2022-02-25 05:55:00|1916.64|1916.14|1916.85|1916.35|1916.9|1916.4|1916.06|1915.62|896
1645768800000|2022-02-25 06:00:00|1916.61|1916.31|1916.67|1916.17|1917.25|1916.75|1916.4|1915.9|897
1645769100000|2022-02-25 06:05:00|1916.69|1916.19|1915.96|1915.66|1916.88|1916.38|1915.08|1914.58|827
1645769400000|2022-02-25 06:10:00|1915.95|1915.65|1915.71|1915.21|1916.22|1915.72|1915.56|1915.1|600
1645769700000|2022-02-25 06:15:00|1915.72|1915.22|1915.46|1914.96|1915.95|1915.45|1915.18|1914.77|552
1645770000000|2022-02-25 06:20:00|1915.41|1914.91|1917.12|1916.62|1917.15|1916.65|1915.26|1914.76|728
1645770300000|2022-02-25 06:25:00|1917.13|1916.63|1917.13|1916.63|1917.47|1916.97|1916.65|1916.15|446
1645770600000|2022-02-25 06:30:00|1917.19|1916.69|1917.05|1916.55|1917.42|1916.92|1916.78|1916.28|671
1645770900000|2022-02-25 06:35:00|1917.06|1916.56|1916.99|1916.49|1917.11|1916.61|1915.98|1915.48|665
1645771200000|2022-02-25 06:40:00|1917.02|1916.52|1916.96|1916.46|1917.78|1917.39|1916.91|1916.41|686
1645771500000|2022-02-25 06:45:00|1916.99|1916.49|1916.32|1915.82|1917|1916.62|1916.21|1915.71|735
1645771800000|2022-02-25 06:50:00|1916.35|1915.85|1917.58|1917.08|1917.79|1917.29|1916.2|1915.7|841
1645772100000|2022-02-25 06:55:00|1917.57|1917.07|1919.56|1919.06|1920.32|1919.82|1917.36|1916.86|888
1645772400000|2022-02-25 07:00:00|1919.62|1919.12|1920.12|1919.62|1920.38|1919.88|1918.46|1917.96|1195
1645772700000|2022-02-25 07:05:00|1920.01|1919.51|1920.32|1919.82|1921.74|1921.31|1919.92|1919.46|1117
1645773000000|2022-02-25 07:10:00|1920.34|1919.84|1919.38|1918.88|1921.1|1920.67|1919.22|1918.83|890
1645773300000|2022-02-25 07:15:00|1919.33|1918.83|1918.72|1918.22|1919.94|1919.44|1917.75|1917.3|713
1645773600000|2022-02-25 07:20:00|1918.74|1918.24|1916.76|1916.26|1918.85|1918.35|1916.48|1915.98|800
1645773900000|2022-02-25 07:25:00|1916.78|1916.28|1917.49|1916.99|1917.95|1917.65|1916.48|1916.05|927
1645774200000|2022-02-25 07:30:00|1917.5|1917|1919.2|1918.7|1919.22|1918.72|1917.48|1916.98|816
1645774500000|2022-02-25 07:35:00|1919.18|1918.68|1917.93|1917.43|1919.41|1918.91|1917.72|1917.22|783
1645774800000|2022-02-25 07:40:00|1917.91|1917.41|1915.48|1914.98|1918.3|1917.8|1914.58|1914.08|988
1645775100000|2022-02-25 07:45:00|1915.63|1915.13|1916.3|1915.8|1916.9|1916.44|1915.28|1914.78|1163
1645775400000|2022-02-25 07:50:00|1916.41|1915.91|1914.15|1913.65|1916.48|1915.98|1914.05|1913.56|925
1645775700000|2022-02-25 07:55:00|1914.14|1913.64|1913.75|1913.25|1915|1914.5|1913.26|1912.92|899
1645776000000|2022-02-25 08:00:00|1913.76|1913.26|1914.8|1914.3|1915.88|1915.38|1913.76|1913.26|1237
1645776300000|2022-02-25 08:05:00|1914.79|1914.29|1912.6|1912.1|1915.29|1914.97|1912.45|1912.06|1125
1645776600000|2022-02-25 08:10:00|1912.75|1912.25|1912.16|1911.86|1913.32|1912.92|1911.47|1911.1|1190
1645776900000|2022-02-25 08:15:00|1912.15|1911.85|1911.09|1910.59|1912.56|1912.15|1909.27|1908.85|1244
1645777200000|2022-02-25 08:20:00|1911.1|1910.6|1913.27|1912.77|1913.98|1913.48|1910.74|1910.24|1078
1645777500000|2022-02-25 08:25:00|1913.28|1912.78|1912.24|1911.74|1914.09|1913.59|1911.22|1910.74|1088
1645777800000|2022-02-25 08:30:00|1912.27|1911.77|1913.31|1912.81|1913.76|1913.26|1911.74|1911.27|934
1645778100000|2022-02-25 08:35:00|1913.32|1912.82|1915.59|1915.09|1915.85|1915.35|1912.9|1912.44|1289
1645778400000|2022-02-25 08:40:00|1915.62|1915.32|1913.51|1913.01|1916.17|1915.67|1913.36|1912.94|1207
1645778700000|2022-02-25 08:45:00|1913.49|1912.99|1913.6|1913.1|1914.04|1913.55|1911.45|1911.15|1148
1645779000000|2022-02-25 08:50:00|1913.63|1913.13|1912.13|1911.63|1914.23|1913.73|1911.61|1911.21|1086
1645779300000|2022-02-25 08:55:00|1912.17|1911.67|1914.27|1913.77|1914.52|1914.05|1911.8|1911.36|1087
1645779600000|2022-02-25 09:00:00|1914.3|1913.8|1912.3|1911.8|1914.3|1913.8|1912.27|1911.77|1065
1645779900000|2022-02-25 09:05:00|1912.31|1911.81|1912.1|1911.6|1912.76|1912.37|1910.85|1910.35|1058
1645780200000|2022-02-25 09:10:00|1912.08|1911.58|1911.29|1910.79|1913|1912.58|1911.11|1910.72|892
1645780500000|2022-02-25 09:15:00|1911.28|1910.78|1912.31|1911.81|1912.96|1912.46|1910.94|1910.58|975
1645780800000|2022-02-25 09:20:00|1912.28|1911.78|1912.96|1912.46|1913.01|1912.59|1911.44|1911.06|1095
1645781100000|2022-02-25 09:25:00|1912.95|1912.45|1911.53|1911.03|1913.26|1912.78|1910.81|1910.51|1044
1645781400000|2022-02-25 09:30:00|1911.54|1911.04|1909.17|1908.87|1911.87|1911.37|1909.08|1908.7|1261
1645781700000|2022-02-25 09:35:00|1909.23|1908.93|1910.09|1909.59|1910.16|1909.66|1908.72|1908.28|1058
1645782000000|2022-02-25 09:40:00|1910.05|1909.55|1910.45|1909.95|1910.7|1910.2|1909.78|1909.28|939
1645782300000|2022-02-25 09:45:00|1910.47|1909.97|1910.95|1910.65|1911.3|1910.9|1909.58|1909.19|867
1645782600000|2022-02-25 09:50:00|1910.94|1910.64|1910.07|1909.57|1911.28|1910.78|1909.49|1909.05|944
1645782900000|2022-02-25 09:55:00|1910.09|1909.59|1911.07|1910.57|1911.12|1910.62|1909.67|1909.22|869
1645783200000|2022-02-25 10:00:00|1911.08|1910.58|1911.33|1910.83|1911.7|1911.34|1910.65|1910.2|810
1645783500000|2022-02-25 10:05:00|1911.3|1910.8|1911.11|1910.61|1911.75|1911.34|1910.32|1909.93|769
1645783800000|2022-02-25 10:10:00|1911.1|1910.6|1909.81|1909.31|1911.21|1910.82|1909.71|1909.28|820
1645784100000|2022-02-25 10:15:00|1909.83|1909.33|1909.35|1909.05|1909.86|1909.45|1908.42|1908.01|854
1645784400000|2022-02-25 10:20:00|1909.36|1909.06|1909.25|1908.75|1910.08|1909.58|1907.45|1907|1061
1645784700000|2022-02-25 10:25:00|1909.21|1908.71|1907.68|1907.38|1909.29|1908.89|1907.68|1907.25|838
1645785000000|2022-02-25 10:30:00|1907.73|1907.43|1909.43|1908.93|1911.72|1911.34|1907.5|1907|1243
1645785300000|2022-02-25 10:35:00|1909.42|1908.92|1909.23|1908.93|1909.74|1909.27|1908.73|1908.28|941
1645785600000|2022-02-25 10:40:00|1909.25|1908.95|1909.16|1908.66|1910.11|1909.71|1908.86|1908.43|965
1645785900000|2022-02-25 10:45:00|1909.23|1908.73|1910.24|1909.94|1910.33|1909.94|1908.88|1908.51|854
1645786200000|2022-02-25 10:50:00|1910.22|1909.92|1910.27|1909.77|1911.67|1911.22|1910.16|1909.75|868
1645786500000|2022-02-25 10:55:00|1910.26|1909.76|1910.35|1910.05|1910.73|1910.34|1909.63|1909.24|773
1645786800000|2022-02-25 11:00:00|1910.33|1910.03|1913.3|1913|1914.23|1913.87|1910.33|1910.03|1172
1645787100000|2022-02-25 11:05:00|1913.29|1912.99|1912.41|1911.91|1913.69|1913.31|1911.85|1911.55|912
1645787400000|2022-02-25 11:10:00|1912.4|1911.9|1910.13|1909.83|1912.6|1912.19|1910.11|1909.73|880
1645787700000|2022-02-25 11:15:00|1910.12|1909.82|1908.89|1908.39|1910.43|1910.01|1908.64|1908.25|832
1645788000000|2022-02-25 11:20:00|1908.88|1908.38|1907.09|1906.59|1909.18|1908.88|1905.76|1905.26|950
1645788300000|2022-02-25 11:25:00|1907.07|1906.57|1903.9|1903.4|1907.33|1906.83|1901.61|1901.24|1271
1645788600000|2022-02-25 11:30:00|1903.91|1903.41|1905.5|1905|1905.72|1905.25|1903.49|1902.99|994
1645788900000|2022-02-25 11:35:00|1905.38|1905.08|1903.57|1903.07|1905.64|1905.22|1903.36|1902.86|1034
1645789200000|2022-02-25 11:40:00|1903.59|1903.09|1894.67|1894.17|1904.34|1903.93|1893.07|1892.7|1594
1645789500000|2022-02-25 11:45:00|1894.69|1894.19|1900.08|1899.58|1900.08|1899.73|1894.23|1893.93|1502
1645789800000|2022-02-25 11:50:00|1900.01|1899.51|1900.6|1900.1|1901.29|1900.79|1899.6|1899.12|1293
1645790100000|2022-02-25 11:55:00|1900.59|1900.09|1899.21|1898.71|1900.68|1900.37|1898.6|1898.16|1152
1645790400000|2022-02-25 12:00:00|1899.22|1898.72|1901.14|1900.64|1901.49|1901.14|1899.03|1898.69|1206
1645790700000|2022-02-25 12:05:00|1901.16|1900.66|1901.57|1901.27|1901.57|1901.27|1900.06|1899.56|1074
1645791000000|2022-02-25 12:10:00|1901.59|1901.29|1902.28|1901.78|1903.35|1903.05|1901.24|1900.87|1154
1645791300000|2022-02-25 12:15:00|1902.3|1901.8|1901.44|1900.94|1902.55|1902.09|1900.9|1900.45|1016
1645791600000|2022-02-25 12:20:00|1901.43|1900.93|1904.36|1903.86|1905.16|1904.79|1901.22|1900.91|1086
1645791900000|2022-02-25 12:25:00|1904.34|1903.84|1905.11|1904.61|1905.42|1904.99|1903.28|1902.86|1019
1645792200000|2022-02-25 12:30:00|1905.02|1904.72|1906.4|1905.9|1906.41|1906.04|1904.39|1903.97|988
1645792500000|2022-02-25 12:35:00|1906.38|1905.88|1905.8|1905.3|1907.3|1906.85|1905.69|1905.3|1054
1645792800000|2022-02-25 12:40:00|1905.64|1905.34|1905.39|1905.09|1905.79|1905.41|1903.86|1903.51|960
1645793100000|2022-02-25 12:45:00|1905.34|1905.04|1904.43|1903.93|1905.85|1905.48|1904.21|1903.87|984
1645793400000|2022-02-25 12:50:00|1904.44|1903.94|1898.94|1898.64|1904.44|1903.94|1896.72|1896.42|1777
1645793700000|2022-02-25 12:55:00|1898.88|1898.58|1895.99|1895.49|1898.88|1898.58|1895.22|1894.72|1665
1645794000000|2022-02-25 13:00:00|1896.04|1895.54|1896.51|1896.01|1898.14|1897.84|1893.16|1892.66|1820
1645794300000|2022-02-25 13:05:00|1896.49|1895.99|1894.4|1894.1|1896.62|1896.29|1894.15|1893.81|1520
1645794600000|2022-02-25 13:10:00|1894.38|1894.08|1890.83|1890.53|1895.57|1895.07|1890.68|1890.28|1567
1645794900000|2022-02-25 13:15:00|1890.88|1890.38|1892.95|1892.45|1895.03|1894.64|1890.74|1890.3|1586
1645795200000|2022-02-25 13:20:00|1892.91|1892.41|1893.19|1892.69|1894.75|1894.25|1891.23|1890.81|1672
1645795500000|2022-02-25 13:25:00|1893.2|1892.7|1893.62|1893.12|1896.46|1895.96|1892.87|1892.37|1430
1645795800000|2022-02-25 13:30:00|1893.54|1893.04|1894.43|1893.93|1895.5|1895|1892.04|1891.54|1657
1645796100000|2022-02-25 13:35:00|1894.3|1893.8|1889.18|1888.88|1894.75|1894.34|1889.02|1888.72|1532
1645796400000|2022-02-25 13:40:00|1889.21|1888.91|1891.6|1891.1|1892.3|1891.8|1889.21|1888.72|1553
1645796700000|2022-02-25 13:45:00|1891.64|1891.14|1888.95|1888.45|1892.5|1892|1888.2|1887.73|1571
1645797000000|2022-02-25 13:50:00|1888.96|1888.46|1886.75|1886.25|1889.19|1888.69|1886.43|1885.99|1431
1645797300000|2022-02-25 13:55:00|1886.7|1886.2|1887.77|1887.27|1890.51|1890.04|1886.42|1886.04|1569
1645797600000|2022-02-25 14:00:00|1887.68|1887.18|1887.39|1886.89|1888.19|1887.89|1885.34|1885.04|1799
1645797900000|2022-02-25 14:05:00|1887.41|1886.91|1887.4|1886.9|1888.09|1887.59|1886.19|1885.69|1666
1645798200000|2022-02-25 14:10:00|1887.25|1886.75|1890.45|1889.95|1890.45|1889.95|1885.71|1885.21|1498
1645798500000|2022-02-25 14:15:00|1890.44|1889.94|1891.21|1890.71|1893.25|1892.75|1889.12|1888.62|1582
1645798800000|2022-02-25 14:20:00|1891.2|1890.7|1888.82|1888.32|1891.36|1890.93|1887.74|1887.33|1362
1645799100000|2022-02-25 14:25:00|1888.83|1888.33|1890.27|1889.77|1892.51|1892.01|1888.64|1888.14|1197
1645799400000|2022-02-25 14:30:00|1890.26|1889.76|1889.96|1889.46|1892.14|1891.64|1888.1|1887.77|1275
1645799700000|2022-02-25 14:35:00|1889.89|1889.39|1892.31|1891.81|1892.36|1891.86|1888.39|1887.96|1775
1645800000000|2022-02-25 14:40:00|1892.21|1891.71|1892.36|1892.06|1893.96|1893.46|1890.4|1889.9|1818
1645800300000|2022-02-25 14:45:00|1892.24|1891.94|1890.45|1889.95|1893.84|1893.43|1890.03|1889.65|1787
1645800600000|2022-02-25 14:50:00|1890.39|1889.89|1889.88|1889.38|1891.9|1891.45|1889.48|1888.98|1629
1645800900000|2022-02-25 14:55:00|1889.99|1889.49|1889.34|1888.84|1889.99|1889.49|1888.2|1887.7|1566
1645801200000|2022-02-25 15:00:00|1889.39|1888.89|1886.16|1885.86|1890.51|1890.01|1884.95|1884.45|1835
1645801500000|2022-02-25 15:05:00|1886.23|1885.93|1884.63|1884.13|1888.18|1887.68|1883.24|1882.94|1744
1645801800000|2022-02-25 15:10:00|1884.34|1884.04|1887|1886.7|1887.28|1886.91|1883.95|1883.62|1502
1645802100000|2022-02-25 15:15:00|1887.1|1886.8|1885.95|1885.65|1888.51|1888.19|1885.75|1885.38|1514
1645802400000|2022-02-25 15:20:00|1885.91|1885.61|1887.21|1886.91|1888.16|1887.66|1884.46|1884.16|1605
1645802700000|2022-02-25 15:25:00|1887.26|1886.96|1887.25|1886.95|1887.87|1887.41|1886.24|1885.75|1341
1645803000000|2022-02-25 15:30:00|1887.26|1886.96|1886.72|1886.42|1887.95|1887.5|1885.56|1885.17|1316
1645803300000|2022-02-25 15:35:00|1886.51|1886.21|1889.47|1889.17|1889.56|1889.19|1886.5|1886.18|1352
1645803600000|2022-02-25 15:40:00|1889.45|1889.15|1889.87|1889.37|1890.08|1889.66|1888.11|1887.8|1247
1645803900000|2022-02-25 15:45:00|1889.88|1889.38|1889.11|1888.81|1890.72|1890.42|1889.01|1888.59|1315
1645804200000|2022-02-25 15:50:00|1889.1|1888.8|1888.98|1888.48|1889.25|1888.91|1887.48|1887.12|1344
1645804500000|2022-02-25 15:55:00|1888.82|1888.52|1889.5|1889|1889.61|1889.16|1886.86|1886.48|1392
1645804800000|2022-02-25 16:00:00|1889.55|1889.05|1886.98|1886.68|1890.75|1890.39|1886.86|1886.36|1456
1645805100000|2022-02-25 16:05:00|1886.99|1886.69|1886.3|1886|1887.77|1887.42|1885.34|1885.03|1265
1645805400000|2022-02-25 16:10:00|1886.41|1885.91|1887.58|1887.08|1887.75|1887.39|1886.03|1885.64|1137
1645805700000|2022-02-25 16:15:00|1887.59|1887.09|1886.59|1886.29|1887.67|1887.29|1886.59|1886.19|1112
1645806000000|2022-02-25 16:20:00|1886.6|1886.3|1886.82|1886.32|1887.65|1887.32|1886|1885.62|1087
1645806300000|2022-02-25 16:25:00|1886.81|1886.31|1886.3|1886|1886.85|1886.51|1885.2|1884.9|1205
1645806600000|2022-02-25 16:30:00|1886.27|1885.97|1885.69|1885.19|1887.12|1886.82|1885.48|1885.08|1028
1645806900000|2022-02-25 16:35:00|1885.68|1885.18|1884.99|1884.69|1886.63|1886.27|1884.98|1884.58|984
1645807200000|2022-02-25 16:40:00|1885.05|1884.75|1885.98|1885.68|1886.34|1885.97|1884.64|1884.2|1074
1645807500000|2022-02-25 16:45:00|1885.96|1885.66|1884.43|1883.93|1886|1885.66|1884.25|1883.87|1197
1645807800000|2022-02-25 16:50:00|1884.42|1883.92|1885.18|1884.88|1885.37|1884.96|1883.51|1883.13|1067
1645808100000|2022-02-25 16:55:00|1885.19|1884.89|1884.66|1884.16|1886.03|1885.62|1884.47|1884.13|1095
1645808400000|2022-02-25 17:00:00|1884.65|1884.15|1885.97|1885.67|1886.08|1885.67|1884|1883.67|1029
1645808700000|2022-02-25 17:05:00|1885.95|1885.65|1885.85|1885.55|1885.99|1885.65|1884.75|1884.45|962
1645809000000|2022-02-25 17:10:00|1885.84|1885.54|1884.26|1883.96|1885.89|1885.59|1884.07|1883.68|1025
1645809300000|2022-02-25 17:15:00|1884.25|1883.95|1884.01|1883.71|1884.6|1884.27|1883.62|1883.26|1054
1645809600000|2022-02-25 17:20:00|1884.04|1883.74|1883.5|1883|1884.59|1884.2|1883.33|1882.97|872
1645809900000|2022-02-25 17:25:00|1883.49|1882.99|1884.16|1883.86|1884.79|1884.29|1883.49|1882.99|901
1645810200000|2022-02-25 17:30:00|1884.14|1883.84|1884.57|1884.07|1884.78|1884.38|1883.85|1883.45|832
1645810500000|2022-02-25 17:35:00|1884.63|1884.13|1884.57|1884.07|1885.28|1884.89|1883.87|1883.48|878
1645810800000|2022-02-25 17:40:00|1884.59|1884.09|1884.5|1884.2|1884.79|1884.38|1884.07|1883.64|797
1645811100000|2022-02-25 17:45:00|1884.53|1884.23|1885.51|1885.21|1885.86|1885.43|1884.21|1883.9|900
1645811400000|2022-02-25 17:50:00|1885.63|1885.13|1887.21|1886.71|1887.78|1887.38|1885.58|1885.13|1193
1645811700000|2022-02-25 17:55:00|1887.31|1886.81|1887.74|1887.24|1888.69|1888.31|1886.71|1886.26|1242
1645812000000|2022-02-25 18:00:00|1887.75|1887.25|1887.5|1887|1888.69|1888.29|1887.25|1886.85|1090
1645812300000|2022-02-25 18:05:00|1887.48|1886.98|1889.71|1889.21|1889.72|1889.35|1887.33|1886.98|990
1645812600000|2022-02-25 18:10:00|1889.7|1889.2|1889.49|1888.99|1889.7|1889.34|1888.24|1887.85|1055
1645812900000|2022-02-25 18:15:00|1889.47|1888.97|1888.88|1888.38|1889.69|1889.28|1888.65|1888.23|930
1645813200000|2022-02-25 18:20:00|1888.89|1888.39|1887.45|1886.95|1888.91|1888.41|1887.26|1886.92|967
1645813500000|2022-02-25 18:25:00|1887.51|1887.01|1886.21|1885.71|1888.45|1888.13|1885.96|1885.66|1209
1645813800000|2022-02-25 18:30:00|1886.39|1885.89|1887.7|1887.2|1888.28|1887.88|1886.12|1885.62|977
1645814100000|2022-02-25 18:35:00|1887.71|1887.21|1888.5|1888|1888.69|1888.22|1887.16|1886.78|686
1645814400000|2022-02-25 18:40:00|1888.49|1887.99|1888.78|1888.28|1889.1|1888.64|1888.29|1887.88|583
1645814700000|2022-02-25 18:45:00|1888.7|1888.4|1887.98|1887.48|1888.99|1888.59|1887.82|1887.42|733
1645815000000|2022-02-25 18:50:00|1887.99|1887.49|1887.59|1887.09|1887.99|1887.58|1887.01|1886.63|710
1645815300000|2022-02-25 18:55:00|1887.6|1887.1|1886.85|1886.35|1888.66|1888.36|1886.76|1886.35|915
1645815600000|2022-02-25 19:00:00|1886.88|1886.38|1887.69|1887.19|1887.95|1887.54|1886.88|1886.38|735
1645815900000|2022-02-25 19:05:00|1887.64|1887.14|1888.54|1888.24|1888.57|1888.24|1887.53|1887.14|719
1645816200000|2022-02-25 19:10:00|1888.55|1888.25|1888.79|1888.29|1889.1|1888.66|1888.16|1887.77|700
1645816500000|2022-02-25 19:15:00|1888.78|1888.28|1888.73|1888.43|1888.81|1888.45|1888|1887.5|778
1645816800000|2022-02-25 19:20:00|1888.72|1888.42|1888.89|1888.39|1889.12|1888.7|1888.39|1887.96|748
1645817100000|2022-02-25 19:25:00|1888.9|1888.4|1889.56|1889.26|1890.19|1889.74|1888.49|1888.14|811
1645817400000|2022-02-25 19:30:00|1889.53|1889.23|1890.32|1889.82|1890.57|1890.11|1889.09|1888.59|665
1645817700000|2022-02-25 19:35:00|1890.3|1889.8|1890.17|1889.87|1890.82|1890.41|1890.06|1889.66|717
1645818000000|2022-02-25 19:40:00|1890.16|1889.86|1889.57|1889.07|1890.74|1890.35|1889.48|1889.01|842
1645818300000|2022-02-25 19:45:00|1889.58|1889.08|1889.31|1888.81|1890.63|1890.22|1889.1|1888.72|786
1645818600000|2022-02-25 19:50:00|1889.3|1888.8|1890.27|1889.97|1890.67|1890.26|1889.3|1888.8|803
1645818900000|2022-02-25 19:55:00|1890.32|1890.02|1890.82|1890.52|1891.15|1890.79|1890.23|1889.83|954
1645819200000|2022-02-25 20:00:00|1890.77|1890.47|1892.68|1892.38|1892.82|1892.4|1890.7|1890.32|1072
1645819500000|2022-02-25 20:05:00|1892.78|1892.28|1891.97|1891.47|1892.82|1892.38|1891.84|1891.36|713
1645819800000|2022-02-25 20:10:00|1891.98|1891.48|1892.32|1891.82|1893.09|1892.69|1891.86|1891.36|738
1645820100000|2022-02-25 20:15:00|1892.33|1891.83|1892.65|1892.15|1892.94|1892.53|1891.88|1891.47|706
1645820400000|2022-02-25 20:20:00|1892.55|1892.05|1892.67|1892.17|1893.18|1892.78|1891.87|1891.5|744
1645820700000|2022-02-25 20:25:00|1892.73|1892.23|1892.9|1892.4|1893.01|1892.61|1892.35|1891.94|600
1645821000000|2022-02-25 20:30:00|1892.89|1892.39|1892.11|1891.61|1893.03|1892.55|1891.84|1891.42|774
1645821300000|2022-02-25 20:35:00|1892.1|1891.6|1891.77|1891.27|1892.93|1892.49|1891.65|1891.15|745
1645821600000|2022-02-25 20:40:00|1891.78|1891.28|1892.3|1891.8|1892.71|1892.26|1891.78|1891.28|713
1645821900000|2022-02-25 20:45:00|1892.29|1891.79|1891.2|1890.7|1892.71|1892.28|1891.01|1890.59|703
1645822200000|2022-02-25 20:50:00|1891.22|1890.72|1890.03|1889.73|1891.32|1890.88|1889.96|1889.46|852
1645822500000|2022-02-25 20:55:00|1889.99|1889.69|1890.97|1890.67|1891.3|1890.84|1889.76|1889.26|1009
1645822800000|2022-02-25 21:00:00|1890.96|1890.66|1890.03|1889.53|1891.34|1890.89|1889.92|1889.52|783
1645823100000|2022-02-25 21:05:00|1890.04|1889.54|1889.52|1889.02|1890.04|1889.54|1889.25|1888.81|476
1645823400000|2022-02-25 21:10:00|1889.53|1889.03|1889.24|1888.74|1889.64|1889.14|1889.04|1888.54|272
1645823700000|2022-02-25 21:15:00|1889.23|1888.73|1888.65|1888.15|1889.27|1888.77|1888.52|1888.02|410
1645824000000|2022-02-25 21:20:00|1888.64|1888.14|1887.6|1887.1|1888.77|1888.27|1887.35|1886.85|412
1645824300000|2022-02-25 21:25:00|1887.63|1887.13|1887.8|1887.3|1887.8|1887.4|1887.07|1886.62|596
1645824600000|2022-02-25 21:30:00|1887.75|1887.25|1887.87|1887.57|1888.26|1887.85|1887.26|1886.88|477
1645824900000|2022-02-25 21:35:00|1887.88|1887.58|1887.82|1887.32|1888.05|1887.6|1887.75|1887.25|258
1645825200000|2022-02-25 21:40:00|1887.78|1887.28|1888.02|1887.52|1888.18|1887.68|1887.67|1887.22|249
1645825500000|2022-02-25 21:45:00|1888.01|1887.51|1888.25|1887.75|1888.95|1888.45|1888|1887.5|368
1645825800000|2022-02-25 21:50:00|1888.21|1887.71|1888.56|1888.06|1889.38|1888.9|1888.08|1887.58|341
1645826100000|2022-02-25 21:55:00|1888.65|1888.15|1889.26|1888.76|1891.79|1889.55|1888.33|1885.7|447
1646002800000|2022-02-27 23:00:00|1922.19|1921.69|1922.8|1919.29|1932.37|1929.15|1916.7|1909.26|1532
1646003100000|2022-02-27 23:05:00|1922.18|1918.79|1922.52|1920.72|1928.71|1927.31|1919.38|1912.55|1604
1646003400000|2022-02-27 23:10:00|1922.4|1920.85|1915.12|1913.61|1922.98|1921.85|1909.98|1908.77|1273
1646003700000|2022-02-27 23:15:00|1915.63|1912.86|1914.15|1913.65|1917.5|1916.42|1913.44|1911.85|1106
1646004000000|2022-02-27 23:20:00|1914.17|1913.67|1911.01|1909.43|1916.14|1915.42|1905.97|1905.1|1138
1646004300000|2022-02-27 23:25:00|1911.55|1909.53|1914.84|1914.34|1915.7|1914.45|1910.67|1909.47|805
1646004600000|2022-02-27 23:30:00|1915.08|1914.58|1908.72|1908.22|1916.16|1914.97|1908.62|1908.12|884
1646004900000|2022-02-27 23:35:00|1908.77|1908.27|1905.94|1905.44|1911.6|1911.1|1905.41|1904.91|831
1646005200000|2022-02-27 23:40:00|1905.81|1905.31|1905.9|1905.4|1909.13|1908.63|1905.14|1904.64|826
1646005500000|2022-02-27 23:45:00|1905.96|1905.46|1908.32|1907.82|1908.39|1907.89|1904.64|1904.14|778
1646005800000|2022-02-27 23:50:00|1908.38|1907.88|1910.13|1909.63|1910.59|1910.09|1904.6|1904.1|892
1646006100000|2022-02-27 23:55:00|1910.14|1909.64|1910.56|1910.06|1910.65|1910.15|1908.25|1907.75|735
1646006400000|2022-02-28 00:00:00|1910.59|1910.09|1910.55|1910.05|1911.7|1911.2|1909.71|1909.21|877
1646006700000|2022-02-28 00:05:00|1910.56|1910.06|1909.41|1908.91|1910.62|1910.12|1908.28|1907.78|768
1646007000000|2022-02-28 00:10:00|1909.39|1908.89|1909.14|1908.64|1911.44|1910.94|1909|1908.5|983
1646007300000|2022-02-28 00:15:00|1909.13|1908.63|1909.86|1909.36|1910.79|1910.29|1907.72|1907.22|947
1646007600000|2022-02-28 00:20:00|1909.91|1909.41|1911.3|1910.8|1912.26|1911.76|1909.68|1909.18|822
1646007900000|2022-02-28 00:25:00|1911.33|1910.83|1910.77|1910.27|1911.79|1911.29|1910.22|1909.72|564
1646008200000|2022-02-28 00:30:00|1910.79|1910.29|1911.73|1911.23|1912.26|1911.76|1910.63|1910.13|753
1646008500000|2022-02-28 00:35:00|1911.78|1911.28|1913.99|1913.49|1915.77|1915.27|1911.31|1910.81|978
1646008800000|2022-02-28 00:40:00|1914|1913.5|1915.17|1914.67|1916.21|1915.71|1913.65|1913.15|950
1646009100000|2022-02-28 00:45:00|1915.12|1914.62|1918.59|1918.09|1918.79|1918.29|1914.87|1914.37|772
1646009400000|2022-02-28 00:50:00|1918.58|1918.08|1918.27|1917.77|1919.77|1919.27|1917.7|1917.2|813
1646009700000|2022-02-28 00:55:00|1918.39|1917.89|1917.97|1917.47|1919.43|1918.93|1916.85|1916.35|742
1646010000000|2022-02-28 01:00:00|1917.93|1917.43|1913.43|1912.93|1917.95|1917.45|1911.14|1910.64|1670
1646010300000|2022-02-28 01:05:00|1913.35|1912.85|1912.66|1912.16|1914.47|1913.97|1911.34|1910.84|1169
1646010600000|2022-02-28 01:10:00|1912.65|1912.15|1908.83|1908.33|1912.73|1912.23|1906.41|1905.91|1444
1646010900000|2022-02-28 01:15:00|1908.68|1908.18|1912.06|1911.56|1912.06|1911.56|1907.79|1907.29|1466
1646011200000|2022-02-28 01:20:00|1912.03|1911.53|1910.07|1909.57|1912.09|1911.59|1910.03|1909.53|973
1646011500000|2022-02-28 01:25:00|1910.1|1909.6|1911.13|1910.63|1911.81|1911.31|1909.44|1908.94|1008
1646011800000|2022-02-28 01:30:00|1911.04|1910.54|1911.33|1910.83|1911.6|1911.1|1910.3|1909.8|823
1646012100000|2022-02-28 01:35:00|1911.32|1910.82|1912.52|1912.02|1912.88|1912.38|1910.75|1910.25|1025
1646012400000|2022-02-28 01:40:00|1912.4|1911.9|1912.2|1911.7|1912.49|1911.99|1911.54|1911.04|1010
1646012700000|2022-02-28 01:45:00|1912.19|1911.69|1913.3|1912.8|1913.61|1913.11|1912.18|1911.68|945
1646013000000|2022-02-28 01:50:00|1913.29|1912.79|1913.04|1912.54|1914.71|1914.21|1913.01|1912.51|1095
1646013300000|2022-02-28 01:55:00|1913.05|1912.55|1913.67|1913.17|1914.09|1913.59|1912.52|1912.02|1260
1646013600000|2022-02-28 02:00:00|1913.68|1913.18|1912.07|1911.57|1913.92|1913.42|1912.04|1911.54|1053
1646013900000|2022-02-28 02:05:00|1912.06|1911.56|1911.7|1911.2|1912.31|1911.81|1911.02|1910.52|1032
1646014200000|2022-02-28 02:10:00|1911.71|1911.21|1911.34|1910.84|1912.45|1911.95|1911.16|1910.66|969
1646014500000|2022-02-28 02:15:00|1911.35|1910.85|1912.43|1911.93|1913.59|1913.09|1911.32|1910.82|907
1646014800000|2022-02-28 02:20:00|1912.46|1911.96|1911.22|1910.72|1912.52|1912.02|1910.92|1910.42|777
1646015100000|2022-02-28 02:25:00|1911.24|1910.74|1911.27|1910.77|1911.55|1911.05|1909.93|1909.43|977
1646015400000|2022-02-28 02:30:00|1911.36|1910.86|1910.66|1910.16|1911.4|1910.9|1909.86|1909.36|1003
1646015700000|2022-02-28 02:35:00|1910.68|1910.18|1911.42|1910.92|1912.13|1911.63|1910.44|1909.94|751
1646016000000|2022-02-28 02:40:00|1911.38|1910.88|1910.46|1909.96|1911.44|1910.94|1910.38|1909.88|830
1646016300000|2022-02-28 02:45:00|1910.48|1909.98|1909.32|1908.82|1910.55|1910.05|1908.94|1908.44|1157
1646016600000|2022-02-28 02:50:00|1909.31|1908.81|1911.23|1910.73|1911.73|1911.23|1908.83|1908.33|1084
1646016900000|2022-02-28 02:55:00|1911.22|1910.72|1909.85|1909.35|1911.7|1911.2|1909.74|1909.24|883
1646017200000|2022-02-28 03:00:00|1909.91|1909.41|1910.11|1909.61|1910.81|1910.31|1909.66|1909.16|659
1646017500000|2022-02-28 03:05:00|1910.1|1909.6|1910.45|1909.95|1911.04|1910.54|1909.88|1909.38|824
1646017800000|2022-02-28 03:10:00|1910.46|1909.96|1908.76|1908.26|1910.59|1910.09|1908.68|1908.18|904
1646018100000|2022-02-28 03:15:00|1908.77|1908.27|1908.71|1908.21|1908.92|1908.42|1908.04|1907.54|827
1646018400000|2022-02-28 03:20:00|1908.72|1908.22|1907.86|1907.36|1910.49|1909.99|1907.51|1907.01|1100
1646018700000|2022-02-28 03:25:00|1907.96|1907.46|1906.6|1906.1|1908.14|1907.64|1906.57|1906.07|913
1646019000000|2022-02-28 03:30:00|1906.59|1906.09|1906.54|1906.04|1906.91|1906.41|1904.83|1904.47|1061
1646019300000|2022-02-28 03:35:00|1906.53|1906.03|1907.27|1906.77|1907.51|1907.01|1906.39|1905.89|720
1646019600000|2022-02-28 03:40:00|1907.29|1906.79|1907.28|1906.78|1907.97|1907.47|1906.38|1905.88|758
1646019900000|2022-02-28 03:45:00|1907.27|1906.77|1907.86|1907.36|1908.2|1907.76|1907.13|1906.63|603
1646020200000|2022-02-28 03:50:00|1907.87|1907.37|1906.91|1906.41|1908.12|1907.62|1906.78|1906.28|571
1646020500000|2022-02-28 03:55:00|1906.9|1906.4|1907.8|1907.3|1908.1|1907.6|1906.75|1906.25|781
1646020800000|2022-02-28 04:00:00|1907.75|1907.25|1907|1906.5|1907.94|1907.44|1906.43|1905.93|812
1646021100000|2022-02-28 04:05:00|1907.02|1906.52|1907.02|1906.52|1907.64|1907.14|1906.81|1906.31|789
1646021400000|2022-02-28 04:10:00|1907.03|1906.53|1906.74|1906.24|1907.1|1906.6|1906.68|1906.18|574
1646021700000|2022-02-28 04:15:00|1906.82|1906.32|1906.85|1906.35|1907.04|1906.54|1906.61|1906.11|558
1646022000000|2022-02-28 04:20:00|1906.86|1906.36|1910.02|1909.52|1910.02|1909.52|1906.86|1906.36|832
1646022300000|2022-02-28 04:25:00|1909.91|1909.41|1909.71|1909.21|1910.75|1910.45|1909.33|1908.83|920
1646022600000|2022-02-28 04:30:00|1909.7|1909.2|1910.09|1909.59|1910.49|1909.99|1909.61|1909.11|530
1646022900000|2022-02-28 04:35:00|1910.06|1909.56|1909.23|1908.73|1911.21|1910.71|1908.34|1907.84|621
1646023200000|2022-02-28 04:40:00|1909.24|1908.74|1909.26|1908.76|1909.64|1909.14|1909.07|1908.57|504
1646023500000|2022-02-28 04:45:00|1909.27|1908.77|1911.08|1910.58|1911.21|1910.71|1909.08|1908.58|841
1646023800000|2022-02-28 04:50:00|1911.24|1910.74|1910.79|1910.29|1911.58|1911.08|1910.49|1909.99|682
1646024100000|2022-02-28 04:55:00|1910.83|1910.33|1911.6|1911.1|1912|1911.57|1910.78|1910.28|859
1646024400000|2022-02-28 05:00:00|1911.59|1911.09|1911.52|1911.02|1912.21|1911.71|1910.98|1910.48|647
1646024700000|2022-02-28 05:05:00|1911.46|1910.96|1912.02|1911.52|1912.03|1911.53|1911.19|1910.69|731
1646025000000|2022-02-28 05:10:00|1912.01|1911.51|1911.35|1910.85|1912.05|1911.55|1911.12|1910.62|668
1646025300000|2022-02-28 05:15:00|1911.37|1910.87|1911.09|1910.59|1911.97|1911.47|1910.91|1910.41|623
1646025600000|2022-02-28 05:20:00|1911.11|1910.61|1909.85|1909.35|1911.2|1910.7|1909.68|1909.18|607
1646025900000|2022-02-28 05:25:00|1909.86|1909.36|1909.9|1909.4|1910.53|1910.03|1909.39|1908.89|730
1646026200000|2022-02-28 05:30:00|1909.84|1909.34|1907.01|1906.51|1910.1|1909.6|1906.98|1906.48|1356
1646026500000|2022-02-28 05:35:00|1907.02|1906.52|1907.07|1906.57|1907.46|1906.96|1906.33|1905.83|1037
1646026800000|2022-02-28 05:40:00|1907.03|1906.53|1909.27|1908.77|1910.02|1909.52|1906.61|1906.11|995
1646027100000|2022-02-28 05:45:00|1909.28|1908.78|1908.42|1907.92|1909.58|1909.08|1908.24|1907.74|768
1646027400000|2022-02-28 05:50:00|1908.51|1908.01|1907.39|1906.89|1909.13|1908.63|1907.2|1906.7|748
1646027700000|2022-02-28 05:55:00|1907.44|1906.94|1908.42|1907.92|1908.64|1908.14|1907.11|1906.61|862
1646028000000|2022-02-28 06:00:00|1908.44|1907.94|1907.74|1907.24|1909|1908.5|1907.74|1907.24|959
1646028300000|2022-02-28 06:05:00|1907.77|1907.27|1909.1|1908.6|1910.13|1909.63|1907.73|1907.23|937
1646028600000|2022-02-28 06:10:00|1909.08|1908.58|1910.3|1909.8|1910.45|1909.95|1908.58|1908.08|757
1646028900000|2022-02-28 06:15:00|1910.28|1909.78|1910.13|1909.63|1910.42|1909.92|1909.49|1908.99|774
1646029200000|2022-02-28 06:20:00|1910.16|1909.66|1909.89|1909.39|1910.4|1909.9|1909.53|1909.03|737
1646029500000|2022-02-28 06:25:00|1909.9|1909.4|1908.91|1908.41|1910.41|1909.91|1908.83|1908.33|953
1646029800000|2022-02-28 06:30:00|1909|1908.5|1907.97|1907.47|1909.47|1908.97|1907.89|1907.39|909
1646030100000|2022-02-28 06:35:00|1907.99|1907.49|1909.05|1908.55|1910.28|1909.78|1907.32|1906.82|806
1646030400000|2022-02-28 06:40:00|1909.1|1908.6|1909.25|1908.75|1909.65|1909.15|1908.74|1908.24|625
1646030700000|2022-02-28 06:45:00|1909.28|1908.78|1908.54|1908.04|1909.93|1909.43|1908.29|1907.79|751
1646031000000|2022-02-28 06:50:00|1908.55|1908.05|1908.29|1907.79|1909.03|1908.53|1907.22|1906.72|885
1646031300000|2022-02-28 06:55:00|1908.27|1907.77|1909|1908.5|1909.1|1908.6|1907.6|1907.1|891
1646031600000|2022-02-28 07:00:00|1909.01|1908.51|1907.82|1907.32|1909.24|1908.74|1907.7|1907.2|1191
1646031900000|2022-02-28 07:05:00|1907.84|1907.34|1908.58|1908.08|1908.85|1908.35|1907.06|1906.56|1174
1646032200000|2022-02-28 07:10:00|1908.52|1908.02|1907.15|1906.65|1908.83|1908.33|1907.1|1906.6|1256
1646032500000|2022-02-28 07:15:00|1907.18|1906.68|1906.18|1905.68|1907.23|1906.73|1905.55|1905.05|1445
1646032800000|2022-02-28 07:20:00|1906.16|1905.66|1904.72|1904.22|1906.32|1905.82|1904.46|1903.96|1291
1646033100000|2022-02-28 07:25:00|1904.74|1904.24|1901.08|1900.58|1904.93|1904.43|1896.58|1896.08|1636
1646033400000|2022-02-28 07:30:00|1901.07|1900.57|1896.21|1895.71|1901.1|1900.6|1893.61|1893.11|1634
1646033700000|2022-02-28 07:35:00|1896.18|1895.68|1899.5|1899|1899.94|1899.44|1895.96|1895.46|1482
1646034000000|2022-02-28 07:40:00|1899.52|1899.02|1900.49|1899.99|1900.81|1900.31|1898.5|1898|1306
1646034300000|2022-02-28 07:45:00|1900.55|1900.05|1898.63|1898.13|1900.93|1900.43|1898.28|1897.84|1357
1646034600000|2022-02-28 07:50:00|1898.6|1898.1|1898.54|1898.04|1899.18|1898.68|1897.82|1897.32|1183
1646034900000|2022-02-28 07:55:00|1898.55|1898.05|1896.66|1896.36|1898.56|1898.06|1896.56|1896.26|1110
1646035200000|2022-02-28 08:00:00|1896.67|1896.37|1895.89|1895.39|1898.47|1897.97|1895.1|1894.6|1042
1646035500000|2022-02-28 08:05:00|1895.9|1895.4|1897.41|1896.91|1898.18|1897.68|1895.63|1895.24|818
1646035800000|2022-02-28 08:10:00|1897.59|1897.09|1898.24|1897.74|1899.18|1898.68|1896.56|1896.09|1256
1646036100000|2022-02-28 08:15:00|1898.25|1897.75|1898.3|1897.8|1898.44|1897.94|1896.41|1895.91|1101
1646036400000|2022-02-28 08:20:00|1898.25|1897.75|1898.25|1897.75|1899.09|1898.59|1897.22|1896.72|1163
1646036700000|2022-02-28 08:25:00|1898.29|1897.79|1899.64|1899.34|1899.76|1899.46|1897.02|1896.52|1144
1646037000000|2022-02-28 08:30:00|1899.56|1899.26|1901.25|1900.75|1902.14|1901.64|1899.54|1899.04|1332
1646037300000|2022-02-28 08:35:00|1901.26|1900.76|1902.37|1901.87|1902.37|1901.87|1900.38|1899.88|1329
1646037600000|2022-02-28 08:40:00|1902.36|1901.86|1899.31|1898.81|1902.36|1901.86|1899.16|1898.66|1103
1646037900000|2022-02-28 08:45:00|1899.29|1898.79|1900.22|1899.72|1900.37|1899.87|1899.08|1898.58|1027
1646038200000|2022-02-28 08:50:00|1900.23|1899.73|1900.03|1899.53|1901.07|1900.57|1899.87|1899.37|751
1646038500000|2022-02-28 08:55:00|1899.96|1899.46|1900.76|1900.26|1901.17|1900.67|1899.96|1899.46|819
1646038800000|2022-02-28 09:00:00|1900.75|1900.25|1901.63|1901.13|1902.34|1901.84|1899.72|1899.22|924
1646039100000|2022-02-28 09:05:00|1901.6|1901.1|1901.6|1901.1|1901.84|1901.34|1899.85|1899.35|914
1646039400000|2022-02-28 09:10:00|1901.57|1901.07|1899.56|1899.06|1901.79|1901.29|1898.99|1898.49|946
1646039700000|2022-02-28 09:15:00|1899.46|1898.96|1900.37|1899.87|1900.79|1900.29|1898.75|1898.25|845
1646040000000|2022-02-28 09:20:00|1900.35|1899.85|1899.56|1899.06|1900.61|1900.11|1898.95|1898.45|824
1646040300000|2022-02-28 09:25:00|1899.6|1899.1|1900.44|1899.94|1900.88|1900.38|1899.51|1899.01|771
1646040600000|2022-02-28 09:30:00|1900.46|1899.96|1900.26|1899.76|1901.48|1900.98|1900.2|1899.7|564
1646040900000|2022-02-28 09:35:00|1900.12|1899.62|1901.66|1901.16|1901.79|1901.29|1899.94|1899.44|585
1646041200000|2022-02-28 09:40:00|1901.63|1901.13|1900.63|1900.13|1901.91|1901.41|1900.55|1900.05|688
1646041500000|2022-02-28 09:45:00|1900.61|1900.11|1900.41|1899.91|1901.27|1900.9|1899.99|1899.49|774
1646041800000|2022-02-28 09:50:00|1900.33|1899.83|1900.28|1899.78|1900.73|1900.23|1899.61|1899.11|705
1646042100000|2022-02-28 09:55:00|1900.29|1899.79|1900.01|1899.51|1900.73|1900.23|1899|1898.5|876
1646042400000|2022-02-28 10:00:00|1899.95|1899.45|1900.26|1899.76|1900.35|1899.95|1899.05|1898.67|1025
1646042700000|2022-02-28 10:05:00|1900.25|1899.75|1901.17|1900.67|1901.87|1901.37|1900.17|1899.67|684
1646043000000|2022-02-28 10:10:00|1901.18|1900.68|1902.89|1902.39|1902.92|1902.42|1900.94|1900.44|610
1646043300000|2022-02-28 10:15:00|1902.81|1902.31|1902.72|1902.22|1903.41|1902.91|1902.45|1901.95|726
1646043600000|2022-02-28 10:20:00|1902.69|1902.19|1902.81|1902.31|1903.16|1902.66|1902.12|1901.62|674
1646043900000|2022-02-28 10:25:00|1902.78|1902.28|1903.55|1903.05|1903.85|1903.35|1902.34|1901.84|742
1646044200000|2022-02-28 10:30:00|1903.56|1903.06|1904.62|1904.12|1905.06|1904.56|1902.81|1902.51|983
1646044500000|2022-02-28 10:35:00|1904.66|1904.16|1904.6|1904.1|1904.74|1904.24|1903.2|1902.83|813
1646044800000|2022-02-28 10:40:00|1904.62|1904.12|1905.39|1904.89|1905.69|1905.19|1904.12|1903.62|720
1646045100000|2022-02-28 10:45:00|1905.44|1904.94|1904.81|1904.31|1905.48|1904.98|1904.4|1903.9|785
1646045400000|2022-02-28 10:50:00|1904.8|1904.3|1909.06|1908.56|1909.15|1908.65|1904.39|1903.89|804
1646045700000|2022-02-28 10:55:00|1909.14|1908.64|1906.61|1906.31|1909.37|1908.87|1906.57|1906.07|1328
1646046000000|2022-02-28 11:00:00|1906.63|1906.33|1904.86|1904.36|1906.89|1906.57|1904.27|1903.97|1398
1646046300000|2022-02-28 11:05:00|1904.87|1904.37|1905.87|1905.37|1906.1|1905.6|1904.25|1903.75|1096
1646046600000|2022-02-28 11:10:00|1905.81|1905.31|1907.66|1907.16|1907.88|1907.38|1905.72|1905.22|944
1646046900000|2022-02-28 11:15:00|1907.57|1907.07|1906.87|1906.37|1908.3|1907.8|1906.65|1906.15|766
1646047200000|2022-02-28 11:20:00|1906.89|1906.39|1906.46|1905.96|1907.32|1906.82|1906.16|1905.82|550
1646047500000|2022-02-28 11:25:00|1906.49|1905.99|1906.23|1905.93|1907.75|1907.35|1906.18|1905.75|685
1646047800000|2022-02-28 11:30:00|1906.33|1905.83|1907.25|1906.75|1907.47|1906.97|1906.09|1905.59|649
1646048100000|2022-02-28 11:35:00|1907.23|1906.73|1908.03|1907.53|1908.66|1908.16|1906.74|1906.24|752
1646048400000|2022-02-28 11:40:00|1908.04|1907.54|1908.54|1908.04|1908.7|1908.34|1906.55|1906.05|763
1646048700000|2022-02-28 11:45:00|1908.46|1907.96|1909|1908.5|1909.21|1908.81|1908.21|1907.71|949
1646049000000|2022-02-28 11:50:00|1909.03|1908.53|1907.93|1907.43|1909.32|1908.82|1907.47|1906.97|865
1646049300000|2022-02-28 11:55:00|1907.98|1907.48|1905.96|1905.46|1908.07|1907.57|1905.67|1905.28|1065
1646049600000|2022-02-28 12:00:00|1905.97|1905.47|1906.76|1906.26|1906.79|1906.29|1904.86|1904.36|893
1646049900000|2022-02-28 12:05:00|1906.72|1906.22|1907.36|1906.86|1907.59|1907.09|1906.45|1905.95|720
1646050200000|2022-02-28 12:10:00|1907.37|1906.87|1906.22|1905.72|1907.61|1907.11|1905.86|1905.36|761
1646050500000|2022-02-28 12:15:00|1906.16|1905.66|1904.94|1904.44|1906.69|1906.19|1904.92|1904.42|616
1646050800000|2022-02-28 12:20:00|1904.98|1904.48|1905.99|1905.49|1906.54|1906.04|1904.67|1904.17|913
1646051100000|2022-02-28 12:25:00|1906.06|1905.56|1907.55|1907.05|1908.04|1907.54|1905.76|1905.39|946
1646051400000|2022-02-28 12:30:00|1907.57|1907.07|1907.21|1906.71|1907.8|1907.3|1906.9|1906.4|864
1646051700000|2022-02-28 12:35:00|1907.2|1906.7|1908.27|1907.97|1908.28|1907.98|1906.93|1906.49|809
1646052000000|2022-02-28 12:40:00|1908.31|1908.01|1909.08|1908.58|1909.59|1909.09|1907.92|1907.42|1027
1646052300000|2022-02-28 12:45:00|1909.1|1908.6|1909.84|1909.34|1909.97|1909.47|1908.94|1908.44|874
1646052600000|2022-02-28 12:50:00|1909.85|1909.35|1909.33|1908.83|1910.49|1909.99|1909.08|1908.58|848
1646052900000|2022-02-28 12:55:00|1909.28|1908.78|1913.57|1913.07|1914.42|1913.92|1908.2|1907.7|1330
1646053200000|2022-02-28 13:00:00|1913.72|1913.42|1911.88|1911.38|1914.95|1914.65|1910.1|1909.6|1538
1646053500000|2022-02-28 13:05:00|1911.81|1911.31|1911.65|1911.15|1912.09|1911.59|1910.7|1910.2|1060
1646053800000|2022-02-28 13:10:00|1911.67|1911.17|1911.06|1910.56|1912.05|1911.55|1909.65|1909.15|1135
1646054100000|2022-02-28 13:15:00|1911.02|1910.52|1911.63|1911.13|1911.98|1911.48|1910.37|1909.87|1096
1646054400000|2022-02-28 13:20:00|1911.61|1911.11|1909.67|1909.17|1912|1911.5|1909.13|1908.83|1279
1646054700000|2022-02-28 13:25:00|1909.66|1909.16|1910.95|1910.45|1911.25|1910.75|1908.6|1908.1|1298
1646055000000|2022-02-28 13:30:00|1910.96|1910.46|1911.43|1910.93|1912.1|1911.6|1910.41|1909.91|1421
1646055300000|2022-02-28 13:35:00|1911.39|1910.89|1913.49|1912.99|1913.81|1913.31|1911.17|1910.67|1530
1646055600000|2022-02-28 13:40:00|1913.47|1912.97|1915.63|1915.13|1916.36|1915.86|1912.78|1912.48|1355
1646055900000|2022-02-28 13:45:00|1915.58|1915.08|1914.94|1914.44|1915.72|1915.3|1913.81|1913.43|1338
1646056200000|2022-02-28 13:50:00|1914.97|1914.47|1917.1|1916.6|1917.66|1917.16|1914.97|1914.47|1429
1646056500000|2022-02-28 13:55:00|1917.11|1916.61|1917.49|1916.99|1918.48|1918.18|1915.88|1915.38|1494
1646056800000|2022-02-28 14:00:00|1917.52|1917.02|1916.3|1915.8|1917.69|1917.19|1915.88|1915.38|1339
1646057100000|2022-02-28 14:05:00|1916.28|1915.78|1914.7|1914.2|1916.62|1916.12|1914.25|1913.87|1307
1646057400000|2022-02-28 14:10:00|1914.68|1914.18|1914.41|1913.91|1914.96|1914.46|1911.98|1911.57|1478
1646057700000|2022-02-28 14:15:00|1914.14|1913.84|1914.48|1913.98|1914.67|1914.17|1913.41|1913.02|1376
1646058000000|2022-02-28 14:20:00|1914.35|1913.85|1915.78|1915.48|1916.07|1915.57|1914.35|1913.85|1203
1646058300000|2022-02-28 14:25:00|1915.83|1915.53|1916.23|1915.73|1916.71|1916.41|1915.45|1914.96|1052
1646058600000|2022-02-28 14:30:00|1916.13|1915.63|1908.74|1908.24|1916.13|1915.63|1908.29|1907.99|1175
1646058900000|2022-02-28 14:35:00|1908.67|1908.17|1915.09|1914.59|1915.31|1914.81|1908.53|1908.03|1580
1646059200000|2022-02-28 14:40:00|1914.91|1914.41|1915.42|1914.92|1917.07|1916.57|1914.74|1914.24|1676
1646059500000|2022-02-28 14:45:00|1915.64|1915.14|1913.64|1913.14|1917.55|1917.05|1913.47|1913.06|1686
1646059800000|2022-02-28 14:50:00|1913.63|1913.13|1913.81|1913.31|1914.89|1914.39|1912.56|1912.24|1499
1646060100000|2022-02-28 14:55:00|1913.84|1913.34|1910.76|1910.26|1914.06|1913.56|1910.44|1910.05|1565
1646060400000|2022-02-28 15:00:00|1910.74|1910.24|1912.97|1912.47|1913.45|1912.95|1907.55|1907.25|1689
1646060700000|2022-02-28 15:05:00|1912.95|1912.45|1914.04|1913.54|1914.88|1914.38|1912.67|1912.27|1561
1646061000000|2022-02-28 15:10:00|1914.07|1913.57|1914.91|1914.41|1916.4|1915.9|1914.02|1913.52|1347
1646061300000|2022-02-28 15:15:00|1914.9|1914.4|1916.19|1915.69|1916.58|1916.1|1913.96|1913.46|1171
1646061600000|2022-02-28 15:20:00|1916.15|1915.65|1915.27|1914.77|1917.25|1916.86|1914.61|1914.11|1575
1646061900000|2022-02-28 15:25:00|1915.22|1914.72|1915.56|1915.06|1916.7|1916.2|1914.74|1914.24|1272
1646062200000|2022-02-28 15:30:00|1915.58|1915.08|1913.64|1913.14|1916.25|1915.75|1913.33|1912.83|1398
1646062500000|2022-02-28 15:35:00|1913.63|1913.13|1911|1910.5|1913.88|1913.38|1910.48|1909.98|1515
1646062800000|2022-02-28 15:40:00|1910.96|1910.46|1908.53|1908.03|1911.52|1911.17|1907.88|1907.38|1556
1646063100000|2022-02-28 15:45:00|1908.54|1908.04|1908.48|1907.98|1909.13|1908.67|1906.74|1906.24|1532
1646063400000|2022-02-28 15:50:00|1908.5|1908|1906.61|1906.31|1908.97|1908.47|1905.69|1905.19|1484
1646063700000|2022-02-28 15:55:00|1906.56|1906.26|1908.63|1908.13|1908.82|1908.36|1906.53|1906.09|1461
1646064000000|2022-02-28 16:00:00|1908.71|1908.21|1907.3|1906.8|1908.75|1908.25|1906.83|1906.33|1475
1646064300000|2022-02-28 16:05:00|1907.37|1906.87|1904.78|1904.28|1908.02|1907.52|1904.72|1904.22|1492
1646064600000|2022-02-28 16:10:00|1904.77|1904.27|1904.17|1903.67|1904.94|1904.64|1903.24|1902.74|1430
1646064900000|2022-02-28 16:15:00|1904.23|1903.73|1902.52|1902.02|1906.2|1905.7|1902.28|1901.78|1350
1646065200000|2022-02-28 16:20:00|1902.54|1902.04|1901.18|1900.68|1902.68|1902.18|1899.73|1899.43|1415
1646065500000|2022-02-28 16:25:00|1901.2|1900.7|1900.89|1900.39|1903.12|1902.62|1900.28|1899.81|1421
1646065800000|2022-02-28 16:30:00|1900.91|1900.41|1901.77|1901.47|1902.44|1901.94|1899.46|1898.96|1392
1646066100000|2022-02-28 16:35:00|1901.75|1901.45|1900.02|1899.72|1902.96|1902.56|1899.94|1899.64|1243
1646066400000|2022-02-28 16:40:00|1900.01|1899.71|1898.86|1898.56|1900.55|1900.19|1898.02|1897.67|1418
1646066700000|2022-02-28 16:45:00|1898.95|1898.65|1896.28|1895.78|1899.95|1899.63|1895.9|1895.59|1438
1646067000000|2022-02-28 16:50:00|1896.27|1895.77|1895.36|1894.86|1897.31|1897|1892.91|1892.46|1515
1646067300000|2022-02-28 16:55:00|1895.26|1894.96|1893.13|1892.63|1895.59|1895.1|1891.25|1890.9|1456
1646067600000|2022-02-28 17:00:00|1893.24|1892.74|1893.11|1892.61|1893.69|1893.3|1891.83|1891.33|1401
1646067900000|2022-02-28 17:05:00|1893.09|1892.59|1893.86|1893.36|1894.63|1894.22|1891.1|1890.78|1442
1646068200000|2022-02-28 17:10:00|1893.88|1893.38|1893.04|1892.54|1894.47|1894.03|1892.41|1892.04|1220
1646068500000|2022-02-28 17:15:00|1892.93|1892.43|1893.24|1892.74|1895.2|1894.86|1892.85|1892.35|1230
1646068800000|2022-02-28 17:20:00|1893.29|1892.79|1893.02|1892.72|1893.84|1893.34|1891.8|1891.3|1241
1646069100000|2022-02-28 17:25:00|1893.05|1892.75|1894.75|1894.25|1894.92|1894.42|1892.78|1892.28|1078
1646069400000|2022-02-28 17:30:00|1894.84|1894.34|1895.91|1895.41|1896.43|1895.99|1894.3|1893.82|1187
1646069700000|2022-02-28 17:35:00|1895.9|1895.4|1893.71|1893.21|1896.48|1895.98|1893.04|1892.74|1207
1646070000000|2022-02-28 17:40:00|1893.66|1893.16|1895.16|1894.66|1895.34|1895.01|1893.5|1893.02|942
1646070300000|2022-02-28 17:45:00|1895.15|1894.65|1895.52|1895.22|1895.75|1895.45|1894.86|1894.56|862
1646070600000|2022-02-28 17:50:00|1895.53|1895.23|1897.17|1896.87|1897.32|1896.96|1894.82|1894.44|819
1646070900000|2022-02-28 17:55:00|1897.15|1896.85|1899.55|1899.05|1899.57|1899.17|1897.05|1896.66|1201
1646071200000|2022-02-28 18:00:00|1899.61|1899.11|1899.11|1898.61|1899.61|1899.25|1897.47|1897.07|1091
1646071500000|2022-02-28 18:05:00|1898.99|1898.69|1898.66|1898.36|1899.11|1898.79|1897.26|1896.87|822
1646071800000|2022-02-28 18:10:00|1898.65|1898.35|1897.45|1897.15|1898.83|1898.44|1897.33|1896.95|928
1646072100000|2022-02-28 18:15:00|1897.44|1897.14|1900.15|1899.65|1900.28|1899.89|1897.34|1896.94|961
1646072400000|2022-02-28 18:20:00|1900.01|1899.71|1899.66|1899.36|1900.41|1900.03|1899.6|1899.22|909
1646072700000|2022-02-28 18:25:00|1899.67|1899.37|1899.38|1899.08|1899.85|1899.55|1898.27|1897.96|1096
1646073000000|2022-02-28 18:30:00|1899.4|1899.1|1900.61|1900.31|1900.72|1900.35|1899.38|1899.01|784
1646073300000|2022-02-28 18:35:00|1900.62|1900.32|1898.58|1898.28|1900.72|1900.32|1898.55|1898.18|701
1646073600000|2022-02-28 18:40:00|1898.59|1898.29|1898.96|1898.46|1899.18|1898.79|1898.39|1898.08|507
1646073900000|2022-02-28 18:45:00|1898.86|1898.56|1898.77|1898.47|1898.94|1898.59|1897.86|1897.45|690
1646074200000|2022-02-28 18:50:00|1898.75|1898.45|1898.28|1897.78|1899.19|1898.8|1897.84|1897.52|723
1646074500000|2022-02-28 18:55:00|1898.17|1897.87|1899.03|1898.73|1899.25|1898.91|1898.17|1897.78|700
1646074800000|2022-02-28 19:00:00|1899.01|1898.71|1898.73|1898.43|1899.52|1899.13|1898.3|1897.9|778
1646075100000|2022-02-28 19:05:00|1898.62|1898.32|1900.31|1900.01|1900.4|1900.07|1898.47|1898.07|880
1646075400000|2022-02-28 19:10:00|1900.4|1899.9|1900.32|1900.02|1901.42|1901.12|1899.72|1899.31|936
1646075700000|2022-02-28 19:15:00|1900.33|1900.03|1901.2|1900.7|1901.21|1900.8|1900.06|1899.69|841
1646076000000|2022-02-28 19:20:00|1901.12|1900.82|1903.81|1903.31|1903.91|1903.54|1901.11|1900.73|909
1646076300000|2022-02-28 19:25:00|1903.82|1903.32|1903.41|1903.11|1904.07|1903.67|1902.13|1901.83|957
1646076600000|2022-02-28 19:30:00|1903.43|1903.13|1904.26|1903.76|1904.38|1903.99|1903.4|1903.1|928
1646076900000|2022-02-28 19:35:00|1904.27|1903.77|1903.76|1903.26|1904.27|1903.88|1903.07|1902.68|919
1646077200000|2022-02-28 19:40:00|1903.73|1903.23|1904.73|1904.43|1905.05|1904.68|1903.47|1903.09|863
1646077500000|2022-02-28 19:45:00|1904.76|1904.46|1903.98|1903.68|1905.16|1904.79|1903.38|1903.08|987
1646077800000|2022-02-28 19:50:00|1904.1|1903.6|1904.92|1904.62|1905.26|1904.86|1903.7|1903.28|979
1646078100000|2022-02-28 19:55:00|1904.95|1904.65|1906.73|1906.43|1906.77|1906.47|1904.1|1903.76|1213
1646078400000|2022-02-28 20:00:00|1906.71|1906.41|1905.57|1905.27|1906.74|1906.44|1905.43|1905.09|1199
1646078700000|2022-02-28 20:05:00|1905.56|1905.26|1905.69|1905.39|1907.21|1906.82|1905.41|1905.04|1148
1646079000000|2022-02-28 20:10:00|1905.7|1905.4|1906.12|1905.82|1906.74|1906.43|1905.7|1905.3|925
1646079300000|2022-02-28 20:15:00|1906.14|1905.84|1905.88|1905.38|1906.7|1906.29|1905.75|1905.36|835
1646079600000|2022-02-28 20:20:00|1905.89|1905.59|1905.78|1905.28|1906.44|1906.06|1904.89|1904.5|846
1646079900000|2022-02-28 20:25:00|1905.8|1905.3|1906.93|1906.63|1907.05|1906.71|1905.79|1905.29|866
1646080200000|2022-02-28 20:30:00|1906.9|1906.6|1907.13|1906.83|1908.2|1907.82|1906.9|1906.55|965
1646080500000|2022-02-28 20:35:00|1907.25|1906.95|1908.8|1908.5|1909.04|1908.64|1907.25|1906.95|919
1646080800000|2022-02-28 20:40:00|1908.79|1908.49|1908.36|1908.06|1909.33|1908.99|1907.71|1907.33|1138
1646081100000|2022-02-28 20:45:00|1908.43|1908.13|1908.12|1907.62|1909.25|1908.9|1907.93|1907.53|1052
1646081400000|2022-02-28 20:50:00|1908.13|1907.63|1909.57|1909.27|1910.21|1909.91|1907.97|1907.61|1267
1646081700000|2022-02-28 20:55:00|1909.67|1909.17|1910.28|1909.98|1910.4|1910.1|1908.71|1908.34|1376
1646082000000|2022-02-28 21:00:00|1910.25|1909.95|1909.92|1909.62|1910.53|1910.16|1909.5|1909.11|1046
1646082300000|2022-02-28 21:05:00|1909.93|1909.63|1910.8|1910.3|1910.92|1910.51|1909.92|1909.48|570
1646082600000|2022-02-28 21:10:00|1910.9|1910.5|1911.03|1910.73|1911.24|1910.87|1910.66|1910.28|426
1646082900000|2022-02-28 21:15:00|1911.1|1910.6|1910.3|1910|1911.19|1910.79|1910.12|1909.73|586
1646083200000|2022-02-28 21:20:00|1910.33|1910.03|1909.59|1909.29|1910.47|1910.06|1909.58|1909.18|502
1646083500000|2022-02-28 21:25:00|1909.6|1909.3|1908.57|1908.07|1909.74|1909.34|1908.54|1908.04|570
1646083800000|2022-02-28 21:30:00|1908.44|1908.14|1907.43|1906.93|1908.55|1908.15|1907.4|1906.9|466
1646084100000|2022-02-28 21:35:00|1907.41|1906.91|1908.36|1907.86|1908.57|1908.2|1907.3|1906.85|358
1646084400000|2022-02-28 21:40:00|1908.38|1907.88|1908.61|1908.11|1908.92|1908.52|1908.27|1907.84|357
1646084700000|2022-02-28 21:45:00|1908.42|1908.12|1908.52|1908.02|1908.82|1908.41|1908.36|1907.95|302
1646085000000|2022-02-28 21:50:00|1908.51|1908.01|1908.69|1908.19|1908.78|1908.28|1906.97|1906.52|329
1646085300000|2022-02-28 21:55:00|1908.71|1908.21|1909.3|1908.8|1910.15|1909.65|1908.34|1907.94|534
1646089200000|2022-02-28 23:00:00|1908.09|1907.59|1908.78|1908.28|1909.2|1908.8|1907.07|1906.57|520
1646089500000|2022-02-28 23:05:00|1908.75|1908.25|1908.99|1908.49|1909.2|1908.7|1908.1|1907.6|354
1646089800000|2022-02-28 23:10:00|1909.01|1908.51|1908.3|1907.8|1909.07|1908.57|1907.69|1907.19|267
1646090100000|2022-02-28 23:15:00|1908.28|1907.78|1908.08|1907.58|1908.3|1907.8|1907.29|1906.79|308
1646090400000|2022-02-28 23:20:00|1908.1|1907.6|1908.06|1907.56|1908.54|1908.04|1907.69|1907.19|257
1646090700000|2022-02-28 23:25:00|1908.08|1907.58|1907.92|1907.42|1908.17|1907.67|1907.48|1906.98|198
1646091000000|2022-02-28 23:30:00|1907.9|1907.4|1907.58|1907.08|1907.94|1907.5|1907.38|1906.89|287
1646091300000|2022-02-28 23:35:00|1907.57|1907.07|1907.22|1906.72|1907.6|1907.12|1907|1906.61|275
1646091600000|2022-02-28 23:40:00|1907.21|1906.71|1907.24|1906.74|1907.26|1906.76|1906.98|1906.48|238
1646091900000|2022-02-28 23:45:00|1907.25|1906.75|1907.06|1906.56|1907.26|1906.76|1906.39|1905.98|296
1646092200000|2022-02-28 23:50:00|1907.08|1906.58|1906.91|1906.41|1907.15|1906.65|1906.54|1906.14|209
1646092500000|2022-02-28 23:55:00|1906.89|1906.39|1906.59|1906.09|1907.03|1906.53|1906.02|1905.62|310
1646092800000|2022-03-01 00:00:00|1906.57|1906.07|1906.95|1906.45|1907.2|1906.7|1906.05|1905.71|577
1646093100000|2022-03-01 00:05:00|1906.96|1906.46|1907.96|1907.46|1908|1907.5|1906.72|1906.22|394
1646093400000|2022-03-01 00:10:00|1907.98|1907.48|1907.85|1907.35|1908.16|1907.71|1907.59|1907.15|334
1646093700000|2022-03-01 00:15:00|1907.86|1907.36|1907.46|1906.96|1907.86|1907.36|1906.95|1906.45|339
1646094000000|2022-03-01 00:20:00|1907.45|1906.95|1907.39|1906.89|1907.85|1907.35|1907.21|1906.71|228
1646094300000|2022-03-01 00:25:00|1907.4|1906.9|1907.26|1906.76|1907.5|1907|1907.11|1906.61|242
1646094600000|2022-03-01 00:30:00|1907.27|1906.77|1906.26|1905.76|1907.35|1906.85|1906.11|1905.61|372
1646094900000|2022-03-01 00:35:00|1906.25|1905.75|1906.47|1905.97|1906.66|1906.16|1905.87|1905.37|378
1646095200000|2022-03-01 00:40:00|1906.42|1905.92|1905.75|1905.25|1906.57|1906.07|1905.57|1905.07|403
1646095500000|2022-03-01 00:45:00|1905.74|1905.24|1905.87|1905.37|1906.17|1905.67|1905.45|1904.95|432
1646095800000|2022-03-01 00:50:00|1905.85|1905.35|1906.13|1905.63|1907.19|1906.75|1905.72|1905.22|549
1646096100000|2022-03-01 00:55:00|1906.15|1905.65|1905.67|1905.37|1906.65|1906.29|1905.42|1905|500
1646096400000|2022-03-01 01:00:00|1905.69|1905.39|1905.22|1904.92|1906.28|1905.78|1904.19|1903.78|1066
1646096700000|2022-03-01 01:05:00|1905.23|1904.93|1904.17|1903.67|1905.34|1904.93|1903.62|1903.21|738
1646097000000|2022-03-01 01:10:00|1904.1|1903.6|1904.41|1903.91|1904.52|1904.02|1903.6|1903.2|616
1646097300000|2022-03-01 01:15:00|1904.4|1903.9|1904.45|1903.95|1904.99|1904.49|1904.37|1903.87|567
1646097600000|2022-03-01 01:20:00|1904.47|1903.97|1905.16|1904.66|1905.58|1905.08|1904.42|1903.97|585
1646097900000|2022-03-01 01:25:00|1905.17|1904.67|1905.03|1904.73|1905.23|1904.75|1904.44|1903.96|394
1646098200000|2022-03-01 01:30:00|1905.13|1904.63|1904.51|1904.01|1905.16|1904.76|1903.86|1903.36|692
1646098500000|2022-03-01 01:35:00|1904.52|1904.02|1904|1903.5|1904.54|1904.05|1903.58|1903.08|578
1646098800000|2022-03-01 01:40:00|1903.98|1903.48|1903.75|1903.25|1904.19|1903.8|1903.21|1902.71|619
1646099100000|2022-03-01 01:45:00|1903.74|1903.24|1903.73|1903.23|1904.11|1903.61|1903.5|1903|621
1646099400000|2022-03-01 01:50:00|1903.74|1903.24|1903.33|1902.83|1903.89|1903.46|1903.09|1902.68|559
1646099700000|2022-03-01 01:55:00|1903.34|1902.84|1903.29|1902.79|1903.64|1903.14|1902.99|1902.49|505
1646100000000|2022-03-01 02:00:00|1903.3|1902.8|1903.08|1902.58|1903.67|1903.2|1902.78|1902.28|540
1646100300000|2022-03-01 02:05:00|1903.09|1902.59|1901.96|1901.46|1903.36|1902.86|1901.95|1901.45|532
1646100600000|2022-03-01 02:10:00|1901.97|1901.47|1902.55|1902.05|1902.72|1902.42|1901.71|1901.21|658
1646100900000|2022-03-01 02:15:00|1902.54|1902.04|1902.39|1901.89|1902.94|1902.44|1902.09|1901.59|473
1646101200000|2022-03-01 02:20:00|1902.4|1901.9|1902.76|1902.26|1902.84|1902.44|1902.37|1901.87|324
1646101500000|2022-03-01 02:25:00|1902.71|1902.21|1902.76|1902.26|1903.05|1902.73|1902.54|1902.04|367
1646101800000|2022-03-01 02:30:00|1902.75|1902.25|1903.02|1902.52|1903.02|1902.58|1902.23|1901.73|488
1646102100000|2022-03-01 02:35:00|1903|1902.5|1903.53|1903.03|1903.85|1903.43|1902.99|1902.49|511
1646102400000|2022-03-01 02:40:00|1903.54|1903.04|1903.92|1903.42|1904.32|1903.83|1903.41|1902.96|622
1646102700000|2022-03-01 02:45:00|1903.97|1903.47|1903.93|1903.43|1904.13|1903.63|1903.56|1903.12|485
1646103000000|2022-03-01 02:50:00|1903.94|1903.44|1903.36|1902.86|1903.94|1903.52|1902.94|1902.44|587
1646103300000|2022-03-01 02:55:00|1903.35|1902.85|1903.72|1903.22|1903.98|1903.48|1903.06|1902.65|511
1646103600000|2022-03-01 03:00:00|1903.73|1903.23|1904.35|1903.85|1904.87|1904.37|1903.11|1902.61|552
1646103900000|2022-03-01 03:05:00|1904.34|1903.84|1904.28|1903.78|1904.79|1904.29|1904.05|1903.59|492
1646104200000|2022-03-01 03:10:00|1904.25|1903.75|1903.79|1903.29|1904.48|1903.98|1903.69|1903.19|397
1646104500000|2022-03-01 03:15:00|1903.78|1903.28|1904.05|1903.55|1904.13|1903.63|1903.41|1902.93|444
1646104800000|2022-03-01 03:20:00|1904.06|1903.56|1904.98|1904.48|1905.01|1904.51|1903.82|1903.32|472
1646105100000|2022-03-01 03:25:00|1905|1904.5|1905.05|1904.55|1905.49|1904.99|1904.68|1904.3|633
1646105400000|2022-03-01 03:30:00|1905.04|1904.54|1905.74|1905.24|1906.11|1905.69|1904.94|1904.44|659
1646105700000|2022-03-01 03:35:00|1905.73|1905.23|1904.75|1904.25|1905.76|1905.37|1904.37|1903.96|436
1646106000000|2022-03-01 03:40:00|1904.74|1904.24|1904.38|1903.88|1904.95|1904.45|1904.35|1903.85|317
1646106300000|2022-03-01 03:45:00|1904.37|1903.87|1905.1|1904.6|1905.24|1904.74|1904.37|1903.87|259
1646106600000|2022-03-01 03:50:00|1905.08|1904.58|1905.36|1904.86|1905.4|1904.94|1904.83|1904.33|221
1646106900000|2022-03-01 03:55:00|1905.38|1904.88|1906.02|1905.52|1906.03|1905.53|1905.27|1904.81|319
1646107200000|2022-03-01 04:00:00|1906.01|1905.51|1905.77|1905.27|1906.26|1905.76|1905.64|1905.14|375
1646107500000|2022-03-01 04:05:00|1905.79|1905.29|1905.68|1905.18|1905.81|1905.39|1905.2|1904.7|320
1646107800000|2022-03-01 04:10:00|1905.66|1905.16|1906.09|1905.59|1906.16|1905.66|1905.66|1905.16|327
1646108100000|2022-03-01 04:15:00|1906.1|1905.6|1905.06|1904.56|1906.13|1905.63|1904.99|1904.49|394
1646108400000|2022-03-01 04:20:00|1905.09|1904.59|1905.68|1905.18|1905.7|1905.2|1904.89|1904.41|357
1646108700000|2022-03-01 04:25:00|1905.67|1905.17|1905.55|1905.05|1905.92|1905.42|1905.39|1904.89|250
1646109000000|2022-03-01 04:30:00|1905.56|1905.06|1905.84|1905.34|1905.97|1905.47|1905.41|1904.91|294
1646109300000|2022-03-01 04:35:00|1905.83|1905.33|1906.36|1905.86|1906.56|1906.06|1905.83|1905.33|389
1646109600000|2022-03-01 04:40:00|1906.35|1905.85|1906.77|1906.27|1906.84|1906.34|1906.35|1905.85|288
1646109900000|2022-03-01 04:45:00|1906.78|1906.28|1906.47|1905.97|1907.02|1906.52|1906.34|1905.84|333
1646110200000|2022-03-01 04:50:00|1906.48|1905.98|1905.98|1905.48|1906.62|1906.12|1905.96|1905.46|332
1646110500000|2022-03-01 04:55:00|1905.96|1905.46|1905.86|1905.36|1906.26|1905.76|1905.57|1905.07|310
1646110800000|2022-03-01 05:00:00|1905.91|1905.41|1905.62|1905.12|1905.94|1905.44|1905.46|1904.96|429
1646111100000|2022-03-01 05:05:00|1905.6|1905.1|1905.13|1904.63|1905.78|1905.28|1905.04|1904.54|343
1646111400000|2022-03-01 05:10:00|1905.12|1904.62|1905.85|1905.35|1905.89|1905.48|1904.92|1904.42|317
1646111700000|2022-03-01 05:15:00|1905.84|1905.34|1906.15|1905.65|1906.19|1905.69|1905.59|1905.09|325
1646112000000|2022-03-01 05:20:00|1906.16|1905.66|1905.62|1905.12|1906.36|1905.87|1905.4|1904.9|389
1646112300000|2022-03-01 05:25:00|1905.61|1905.11|1905.34|1904.84|1905.91|1905.42|1905.25|1904.84|328
1646112600000|2022-03-01 05:30:00|1905.4|1904.9|1906.43|1905.93|1906.64|1906.14|1905.4|1904.9|615
1646112900000|2022-03-01 05:35:00|1906.47|1905.97|1906.59|1906.09|1906.8|1906.41|1906.06|1905.56|642
1646113200000|2022-03-01 05:40:00|1906.58|1906.08|1906.37|1905.87|1906.82|1906.32|1905.91|1905.49|487
1646113500000|2022-03-01 05:45:00|1906.38|1905.88|1906.74|1906.24|1906.76|1906.38|1906.03|1905.57|372
1646113800000|2022-03-01 05:50:00|1906.75|1906.25|1907.82|1907.32|1907.87|1907.37|1906.62|1906.12|543
1646114100000|2022-03-01 05:55:00|1907.83|1907.33|1907.43|1906.93|1907.98|1907.48|1907.18|1906.68|540
1646114400000|2022-03-01 06:00:00|1907.44|1906.94|1907.66|1907.16|1907.75|1907.25|1906.66|1906.28|454
1646114700000|2022-03-01 06:05:00|1907.57|1907.07|1906.53|1906.03|1907.83|1907.33|1906.19|1905.8|701
1646115000000|2022-03-01 06:10:00|1906.55|1906.05|1906.04|1905.54|1906.89|1906.44|1905.74|1905.24|586
1646115300000|2022-03-01 06:15:00|1906.05|1905.55|1905.76|1905.26|1906.05|1905.55|1904.87|1904.46|746
1646115600000|2022-03-01 06:20:00|1905.75|1905.25|1905.5|1905.2|1905.96|1905.59|1904.91|1904.54|526
1646115900000|2022-03-01 06:25:00|1905.49|1905.19|1906.05|1905.55|1906.37|1905.96|1905.22|1904.82|414
1646116200000|2022-03-01 06:30:00|1906.04|1905.54|1906.72|1906.22|1906.77|1906.27|1905.79|1905.38|482
1646116500000|2022-03-01 06:35:00|1906.74|1906.24|1906.86|1906.36|1906.99|1906.49|1906.12|1905.62|471
1646116800000|2022-03-01 06:40:00|1906.87|1906.37|1907|1906.5|1907.34|1906.84|1906.77|1906.27|437
1646117100000|2022-03-01 06:45:00|1906.98|1906.48|1907.97|1907.47|1907.98|1907.48|1906.97|1906.47|561
1646117400000|2022-03-01 06:50:00|1907.99|1907.49|1908.92|1908.42|1909.09|1908.69|1907.99|1907.49|685
1646117700000|2022-03-01 06:55:00|1908.91|1908.41|1908.11|1907.61|1908.92|1908.42|1907.92|1907.48|664
1646118000000|2022-03-01 07:00:00|1908.08|1907.58|1908.12|1907.82|1908.48|1908.1|1907.24|1906.94|798
1646118300000|2022-03-01 07:05:00|1908.07|1907.77|1907.66|1907.16|1908.18|1907.86|1906.85|1906.43|995
1646118600000|2022-03-01 07:10:00|1907.65|1907.15|1908.17|1907.67|1908.73|1908.37|1907.55|1907.05|720
1646118900000|2022-03-01 07:15:00|1908.15|1907.65|1906.98|1906.48|1908.25|1907.83|1906.93|1906.46|698
1646119200000|2022-03-01 07:20:00|1906.99|1906.49|1907.67|1907.17|1907.92|1907.52|1906.53|1906.14|622
1646119500000|2022-03-01 07:25:00|1907.63|1907.13|1908.48|1907.98|1908.8|1908.3|1907.52|1907.02|623
1646119800000|2022-03-01 07:30:00|1908.51|1908.01|1908.23|1907.73|1908.59|1908.09|1907.55|1907.05|537
1646120100000|2022-03-01 07:35:00|1908.24|1907.74|1907.54|1907.24|1908.42|1907.92|1907.53|1907.03|587
1646120400000|2022-03-01 07:40:00|1907.55|1907.25|1907.81|1907.31|1907.97|1907.47|1906.81|1906.31|639
1646120700000|2022-03-01 07:45:00|1907.79|1907.29|1907.36|1906.86|1907.91|1907.51|1907.16|1906.66|626
1646121000000|2022-03-01 07:50:00|1907.4|1906.9|1906.67|1906.37|1908.25|1907.75|1906.63|1906.24|555
1646121300000|2022-03-01 07:55:00|1906.66|1906.36|1907.96|1907.66|1908|1907.66|1906.51|1906.11|714
1646121600000|2022-03-01 08:00:00|1907.97|1907.67|1909.53|1909.03|1909.91|1909.52|1907.42|1907.05|929
1646121900000|2022-03-01 08:05:00|1909.55|1909.05|1909.38|1908.88|1909.97|1909.62|1909.05|1908.67|912
1646122200000|2022-03-01 08:10:00|1909.4|1908.9|1911.8|1911.3|1912.37|1911.89|1909.18|1908.79|883
1646122500000|2022-03-01 08:15:00|1911.81|1911.31|1912.18|1911.88|1912.57|1912.27|1911.39|1911.03|990
1646122800000|2022-03-01 08:20:00|1912.17|1911.87|1912.21|1911.71|1912.79|1912.49|1911.66|1911.23|883
1646123100000|2022-03-01 08:25:00|1912.22|1911.72|1911.97|1911.67|1912.38|1912.08|1911.58|1911.24|750
1646123400000|2022-03-01 08:30:00|1911.96|1911.66|1911.8|1911.5|1912.33|1911.96|1911.54|1911.18|714
1646123700000|2022-03-01 08:35:00|1911.81|1911.51|1913.45|1913.15|1913.79|1913.38|1911.39|1910.99|925
1646124000000|2022-03-01 08:40:00|1913.49|1913.19|1914.04|1913.54|1914.2|1913.77|1912.72|1912.35|913
1646124300000|2022-03-01 08:45:00|1914.05|1913.55|1913.79|1913.29|1914.47|1914.07|1913.54|1913.14|862
1646124600000|2022-03-01 08:50:00|1913.8|1913.3|1913.3|1912.8|1914.28|1913.9|1912.79|1912.44|766
1646124900000|2022-03-01 08:55:00|1913.29|1912.79|1912.84|1912.34|1913.31|1912.92|1912.04|1911.66|785
1646125200000|2022-03-01 09:00:00|1912.85|1912.35|1912.83|1912.33|1913.51|1913.08|1912.2|1911.8|783
1646125500000|2022-03-01 09:05:00|1912.85|1912.35|1914.72|1914.42|1914.93|1914.56|1912.64|1912.24|761
1646125800000|2022-03-01 09:10:00|1914.71|1914.41|1915.38|1915.08|1915.57|1915.19|1914.63|1914.33|857
1646126100000|2022-03-01 09:15:00|1915.37|1915.07|1915.38|1914.88|1916.03|1915.66|1915|1914.6|674
1646126400000|2022-03-01 09:20:00|1915.41|1914.91|1915.72|1915.22|1915.84|1915.44|1914.33|1913.94|940
1646126700000|2022-03-01 09:25:00|1915.74|1915.24|1916.96|1916.66|1917.13|1916.73|1915.61|1915.21|964
1646127000000|2022-03-01 09:30:00|1916.97|1916.67|1915.59|1915.09|1917.15|1916.81|1915.36|1914.96|873
1646127300000|2022-03-01 09:35:00|1915.6|1915.1|1915.41|1915.11|1916.96|1916.57|1914.8|1914.41|1131
1646127600000|2022-03-01 09:40:00|1915.43|1915.13|1917.82|1917.52|1918.93|1918.54|1915.36|1915|1301
1646127900000|2022-03-01 09:45:00|1917.81|1917.51|1915.28|1914.98|1918.26|1917.91|1915.24|1914.94|1232
1646128200000|2022-03-01 09:50:00|1915.31|1915.01|1915.4|1914.9|1916.4|1916.02|1915.14|1914.83|1017
1646128500000|2022-03-01 09:55:00|1915.41|1914.91|1916.45|1916.15|1916.83|1916.48|1915.24|1914.82|890
1646128800000|2022-03-01 10:00:00|1916.46|1916.16|1917.21|1916.71|1917.44|1917.14|1915.74|1915.26|912
1646129100000|2022-03-01 10:05:00|1917.1|1916.8|1917.57|1917.27|1919.06|1918.76|1916.72|1916.34|1060
1646129400000|2022-03-01 10:10:00|1917.55|1917.25|1916.69|1916.19|1918.24|1917.94|1915.87|1915.48|1003
1646129700000|2022-03-01 10:15:00|1916.7|1916.2|1917.3|1917|1917.83|1917.51|1916.53|1916.15|1098
1646130000000|2022-03-01 10:20:00|1917.26|1916.96|1917.41|1917.11|1918.83|1918.53|1917.25|1916.95|946
1646130300000|2022-03-01 10:25:00|1917.43|1917.13|1920.04|1919.74|1920.11|1919.77|1917.38|1916.94|1031
1646130600000|2022-03-01 10:30:00|1920.05|1919.75|1921.78|1921.48|1921.99|1921.69|1919.86|1919.47|1620
1646130900000|2022-03-01 10:35:00|1921.77|1921.47|1922.08|1921.78|1922.91|1922.56|1920.9|1920.51|1412
1646131200000|2022-03-01 10:40:00|1922.04|1921.74|1921.7|1921.2|1922.92|1922.55|1921.25|1920.87|1266
1646131500000|2022-03-01 10:45:00|1921.71|1921.21|1924.74|1924.44|1925.32|1924.95|1921.64|1921.16|1298
1646131800000|2022-03-01 10:50:00|1924.75|1924.45|1924.3|1924|1925.47|1925.17|1923.68|1923.38|1280
1646132100000|2022-03-01 10:55:00|1924.31|1924.01|1925.42|1925.12|1925.56|1925.14|1923.86|1923.45|1048
1646132400000|2022-03-01 11:00:00|1925.44|1925.14|1925.09|1924.79|1926.05|1925.71|1924.29|1923.94|1361
1646132700000|2022-03-01 11:05:00|1925.05|1924.75|1924.13|1923.63|1926.69|1926.19|1924|1923.54|1312
1646133000000|2022-03-01 11:10:00|1924.14|1923.64|1922.73|1922.43|1926.61|1926.27|1922.72|1922.33|1408
1646133300000|2022-03-01 11:15:00|1922.7|1922.4|1923.15|1922.85|1924.55|1924.16|1922.03|1921.73|1380
1646133600000|2022-03-01 11:20:00|1923.11|1922.81|1921.69|1921.19|1923.26|1922.83|1920.79|1920.43|1326
1646133900000|2022-03-01 11:25:00|1921.68|1921.18|1922.12|1921.62|1922.22|1921.92|1920.19|1919.83|1315
1646134200000|2022-03-01 11:30:00|1922.16|1921.66|1922.68|1922.38|1922.83|1922.53|1921.1|1920.6|1348
1646134500000|2022-03-01 11:35:00|1922.65|1922.35|1921.31|1920.81|1923.04|1922.74|1921.07|1920.71|1238
1646134800000|2022-03-01 11:40:00|1921.32|1920.82|1923.61|1923.11|1923.65|1923.15|1921.18|1920.77|1037
1646135100000|2022-03-01 11:45:00|1923.66|1923.16|1922.88|1922.38|1924.41|1924.07|1922.71|1922.21|1044
1646135400000|2022-03-01 11:50:00|1922.89|1922.39|1922.26|1921.96|1923.61|1923.11|1921.75|1921.41|1071
1646135700000|2022-03-01 11:55:00|1922.35|1922.05|1920.6|1920.1|1923.14|1922.69|1920.34|1920.01|1146
1646136000000|2022-03-01 12:00:00|1920.61|1920.11|1921.98|1921.48|1923.26|1922.76|1920.6|1920.1|1119
1646136300000|2022-03-01 12:05:00|1922|1921.5|1920.85|1920.55|1922.77|1922.31|1920.68|1920.18|1081
1646136600000|2022-03-01 12:10:00|1920.84|1920.54|1921.4|1921.1|1921.69|1921.23|1919.87|1919.47|1082
1646136900000|2022-03-01 12:15:00|1921.39|1921.09|1921.96|1921.46|1922.14|1921.72|1920.77|1920.29|1035
1646137200000|2022-03-01 12:20:00|1921.93|1921.63|1922.94|1922.64|1923.31|1922.93|1921.67|1921.26|1066
1646137500000|2022-03-01 12:25:00|1922.92|1922.62|1922.11|1921.61|1923.19|1922.79|1921.4|1920.99|1103
1646137800000|2022-03-01 12:30:00|1922.12|1921.62|1921.79|1921.49|1922.3|1921.92|1920.85|1920.55|1127
1646138100000|2022-03-01 12:35:00|1921.8|1921.5|1923.65|1923.35|1924.09|1923.7|1921.46|1921.07|1252
1646138400000|2022-03-01 12:40:00|1923.57|1923.27|1921.2|1920.7|1923.86|1923.56|1921.15|1920.65|1235
1646138700000|2022-03-01 12:45:00|1921.18|1920.68|1920.3|1919.8|1921.55|1921.15|1919.16|1918.86|1260
1646139000000|2022-03-01 12:50:00|1920.33|1919.83|1919.06|1918.76|1920.94|1920.51|1919.05|1918.75|1132
1646139300000|2022-03-01 12:55:00|1919.05|1918.75|1916.59|1916.09|1919.4|1918.93|1911.45|1910.95|1648
1646139600000|2022-03-01 13:00:00|1916.6|1916.3|1919.22|1918.92|1919.22|1918.92|1914.83|1914.5|1649
1646139900000|2022-03-01 13:05:00|1919.21|1918.91|1918.82|1918.32|1919.57|1919.07|1916.52|1916.06|1554
1646140200000|2022-03-01 13:10:00|1918.7|1918.4|1919.58|1919.08|1920.52|1920.14|1917.58|1917.2|1346
1646140500000|2022-03-01 13:15:00|1919.64|1919.14|1921.75|1921.25|1921.75|1921.45|1918.93|1918.45|1411
1646140800000|2022-03-01 13:20:00|1921.83|1921.33|1917.91|1917.41|1922.19|1921.89|1916.58|1916.17|1654
1646141100000|2022-03-01 13:25:00|1918.02|1917.52|1919.27|1918.77|1919.93|1919.55|1917.2|1916.88|1474
1646141400000|2022-03-01 13:30:00|1919.36|1918.86|1915.68|1915.18|1919.67|1919.26|1915.25|1914.93|1746
1646141700000|2022-03-01 13:35:00|1915.69|1915.19|1916.48|1915.98|1916.67|1916.26|1913.66|1913.27|1505
1646142000000|2022-03-01 13:40:00|1916.47|1915.97|1915.37|1915.07|1917.73|1917.29|1915.16|1914.86|1350
1646142300000|2022-03-01 13:45:00|1915.38|1915.08|1913.35|1913.05|1916.01|1915.71|1912.54|1912.18|1510
1646142600000|2022-03-01 13:50:00|1913.38|1913.08|1915.91|1915.61|1915.91|1915.61|1912.78|1912.4|1457
1646142900000|2022-03-01 13:55:00|1915.96|1915.66|1917.01|1916.71|1917.43|1917.08|1915.66|1915.32|1417
1646143200000|2022-03-01 14:00:00|1917|1916.7|1919.18|1918.88|1919.83|1919.38|1916.34|1915.95|1454
1646143500000|2022-03-01 14:05:00|1919.28|1918.78|1918.35|1918.05|1919.42|1919.02|1917.46|1917.08|1307
1646143800000|2022-03-01 14:10:00|1918.34|1918.04|1918.06|1917.76|1920.64|1920.31|1917.23|1916.93|1393
1646144100000|2022-03-01 14:15:00|1918.15|1917.85|1918.52|1918.22|1919.44|1919.06|1917.91|1917.51|1222
1646144400000|2022-03-01 14:20:00|1918.55|1918.25|1918.18|1917.88|1919.14|1918.76|1917.39|1917.09|1091
1646144700000|2022-03-01 14:25:00|1918.19|1917.89|1918.11|1917.81|1918.55|1918.15|1916.38|1916.04|1178
1646145000000|2022-03-01 14:30:00|1918.11|1917.81|1918.9|1918.6|1921.06|1920.76|1918.03|1917.73|1834
1646145300000|2022-03-01 14:35:00|1918.68|1918.38|1922.75|1922.45|1923|1922.69|1917.99|1917.69|1787
1646145600000|2022-03-01 14:40:00|1922.77|1922.47|1921.67|1921.17|1922.96|1922.53|1920.52|1920.17|1591
1646145900000|2022-03-01 14:45:00|1921.7|1921.2|1923.11|1922.61|1923.27|1922.97|1920.46|1920.16|1740
1646146200000|2022-03-01 14:50:00|1922.92|1922.62|1925.39|1925.09|1925.47|1925.15|1921.44|1921.1|1699
1646146500000|2022-03-01 14:55:00|1925.46|1925.16|1924.45|1923.95|1927.24|1926.94|1923.72|1923.29|1776
1646146800000|2022-03-01 15:00:00|1924.38|1923.88|1924.21|1923.71|1924.89|1924.39|1921.36|1921.03|1924
1646147100000|2022-03-01 15:05:00|1924.22|1923.72|1922.24|1921.94|1924.43|1924.13|1922.01|1921.71|1546
1646147400000|2022-03-01 15:10:00|1922.25|1921.95|1920.61|1920.31|1923.79|1923.49|1920.39|1920.09|1538
1646147700000|2022-03-01 15:15:00|1920.6|1920.3|1918.95|1918.65|1921.16|1920.85|1918.19|1917.86|1675
1646148000000|2022-03-01 15:20:00|1918.94|1918.64|1921.39|1921.09|1921.5|1921.11|1918.91|1918.61|1518
1646148300000|2022-03-01 15:25:00|1921.38|1921.08|1919.69|1919.39|1921.52|1921.13|1918.69|1918.32|1384
1646148600000|2022-03-01 15:30:00|1919.71|1919.41|1922.92|1922.62|1923.02|1922.72|1919.56|1919.26|1537
1646148900000|2022-03-01 15:35:00|1922.91|1922.61|1925.15|1924.85|1925.56|1925.26|1922.82|1922.39|1647
1646149200000|2022-03-01 15:40:00|1925.11|1924.81|1927.29|1926.99|1927.3|1927|1924.2|1923.9|1598
1646149500000|2022-03-01 15:45:00|1927.34|1927.04|1927.69|1927.19|1930.01|1929.71|1926.98|1926.66|1731
1646149800000|2022-03-01 15:50:00|1927.67|1927.17|1925.92|1925.62|1928.07|1927.77|1924.61|1924.22|1611
1646150100000|2022-03-01 15:55:00|1925.93|1925.63|1926.8|1926.5|1927.48|1927.1|1925.45|1925.11|1463
1646150400000|2022-03-01 16:00:00|1926.81|1926.51|1924.59|1924.29|1927.55|1927.15|1924.12|1923.75|1476
1646150700000|2022-03-01 16:05:00|1924.58|1924.28|1924.04|1923.74|1924.99|1924.64|1923.5|1923.13|1330
1646151000000|2022-03-01 16:10:00|1924.03|1923.73|1925.67|1925.37|1925.97|1925.63|1923.82|1923.52|1329
1646151300000|2022-03-01 16:15:00|1925.72|1925.42|1926.85|1926.55|1926.98|1926.67|1925.18|1924.88|1162
1646151600000|2022-03-01 16:20:00|1926.86|1926.56|1929.11|1928.81|1929.23|1928.93|1926.77|1926.39|1324
1646151900000|2022-03-01 16:25:00|1929.08|1928.78|1928.9|1928.6|1929.19|1928.79|1927.86|1927.56|1408
1646152200000|2022-03-01 16:30:00|1928.88|1928.58|1930.83|1930.53|1930.98|1930.68|1928.57|1928.26|1475
1646152500000|2022-03-01 16:35:00|1930.79|1930.49|1928.75|1928.45|1931.28|1930.98|1928.35|1928.05|1486
1646152800000|2022-03-01 16:40:00|1928.78|1928.48|1932.83|1932.53|1933.12|1932.7|1928.71|1928.41|1614
1646153100000|2022-03-01 16:45:00|1932.9|1932.6|1934.4|1934.1|1934.62|1934.3|1931.75|1931.42|1762
1646153400000|2022-03-01 16:50:00|1934.39|1934.09|1932.68|1932.38|1935.12|1934.82|1931.97|1931.67|1770
1646153700000|2022-03-01 16:55:00|1932.7|1932.4|1931.64|1931.34|1933.7|1933.38|1931.06|1930.66|1416
1646154000000|2022-03-01 17:00:00|1931.62|1931.32|1933.38|1933.08|1934.09|1933.79|1931.62|1931.32|1483
1646154300000|2022-03-01 17:05:00|1933.39|1933.09|1933.33|1933.03|1933.85|1933.52|1931.63|1931.33|1621
1646154600000|2022-03-01 17:10:00|1933.35|1933.05|1933.81|1933.51|1935.35|1934.95|1933.21|1932.88|1555
1646154900000|2022-03-01 17:15:00|1933.82|1933.52|1932.52|1932.22|1934.64|1934.28|1931.48|1931.12|1475
1646155200000|2022-03-01 17:20:00|1932.54|1932.24|1933.35|1933.05|1934.41|1934.06|1932.22|1931.83|1373
1646155500000|2022-03-01 17:25:00|1933.4|1933.1|1932.92|1932.62|1934.73|1934.42|1932.77|1932.47|1452
1646155800000|2022-03-01 17:30:00|1932.91|1932.61|1934.24|1933.94|1934.69|1934.33|1932.89|1932.53|1511
1646156100000|2022-03-01 17:35:00|1934.36|1934.06|1935.15|1934.65|1935.21|1934.91|1933.75|1933.45|1441
1646156400000|2022-03-01 17:40:00|1935.14|1934.64|1934.49|1933.99|1935.39|1935.09|1933.73|1933.4|1466
1646156700000|2022-03-01 17:45:00|1934.37|1934.07|1931.59|1931.09|1934.92|1934.62|1929.85|1929.55|1490
1646157000000|2022-03-01 17:50:00|1931.57|1931.27|1933.32|1933.02|1933.72|1933.4|1931.18|1930.82|1475
1646157300000|2022-03-01 17:55:00|1933.33|1933.03|1935.02|1934.72|1935.69|1935.39|1933.33|1932.96|1473
1646157600000|2022-03-01 18:00:00|1934.98|1934.68|1935.16|1934.66|1935.82|1935.52|1934.6|1934.2|1442
1646157900000|2022-03-01 18:05:00|1935.06|1934.76|1936.59|1936.29|1936.91|1936.54|1935.04|1934.74|1328
1646158200000|2022-03-01 18:10:00|1936.51|1936.21|1936.75|1936.45|1937.12|1936.78|1935.72|1935.4|1213
1646158500000|2022-03-01 18:15:00|1936.81|1936.51|1938.34|1938.04|1938.72|1938.41|1936.69|1936.33|1491
1646158800000|2022-03-01 18:20:00|1938.38|1938.08|1939.82|1939.52|1940.44|1940.14|1937.47|1937.16|1487
1646159100000|2022-03-01 18:25:00|1939.81|1939.51|1941.93|1941.63|1942.37|1942.03|1939.28|1938.98|1724
1646159400000|2022-03-01 18:30:00|1942.04|1941.74|1940.69|1940.19|1942.62|1942.3|1940.02|1939.72|1532
1646159700000|2022-03-01 18:35:00|1940.67|1940.17|1937.77|1937.47|1941.5|1941.12|1936.91|1936.56|1543
1646160000000|2022-03-01 18:40:00|1937.88|1937.58|1940.87|1940.37|1941.44|1941.06|1937.79|1937.42|1593
1646160300000|2022-03-01 18:45:00|1940.75|1940.45|1940.53|1940.23|1941.77|1941.45|1940.25|1939.91|1393
1646160600000|2022-03-01 18:50:00|1940.61|1940.11|1942.71|1942.21|1942.78|1942.39|1940.51|1940.11|1294
1646160900000|2022-03-01 18:55:00|1942.66|1942.16|1942.32|1941.82|1943.02|1942.65|1941.55|1941.25|1301
1646161200000|2022-03-01 19:00:00|1942.35|1941.85|1939.9|1939.6|1942.35|1942.03|1939.76|1939.36|1413
1646161500000|2022-03-01 19:05:00|1940|1939.7|1941.27|1940.97|1941.44|1941.07|1939.05|1938.75|1361
1646161800000|2022-03-01 19:10:00|1941.3|1941|1939.84|1939.54|1941.73|1941.32|1939.21|1938.87|1279
1646162100000|2022-03-01 19:15:00|1939.85|1939.55|1939.15|1938.85|1940.81|1940.45|1939.07|1938.74|1262
1646162400000|2022-03-01 19:20:00|1939.22|1938.92|1936.99|1936.49|1939.54|1939.21|1936.77|1936.36|1244
1646162700000|2022-03-01 19:25:00|1936.83|1936.53|1938.44|1938.14|1940.2|1939.85|1936.83|1936.48|1366
1646163000000|2022-03-01 19:30:00|1938.47|1938.17|1939.41|1939.11|1940.5|1940.12|1938.39|1938.05|1175
1646163300000|2022-03-01 19:35:00|1939.62|1939.32|1939.53|1939.23|1940.61|1940.31|1939.31|1938.94|1285
1646163600000|2022-03-01 19:40:00|1939.52|1939.22|1940.25|1939.95|1940.83|1940.49|1939.38|1939|1017
1646163900000|2022-03-01 19:45:00|1940.24|1939.94|1939.59|1939.29|1940.62|1940.32|1938.78|1938.46|1275
1646164200000|2022-03-01 19:50:00|1939.57|1939.27|1939.5|1939.2|1940.11|1939.76|1938.09|1937.79|1327
1646164500000|2022-03-01 19:55:00|1939.53|1939.23|1940.56|1940.26|1941.27|1940.97|1939.11|1938.72|1352
1646164800000|2022-03-01 20:00:00|1940.51|1940.21|1941.23|1940.93|1942.11|1941.81|1940.47|1940.16|917
1646165100000|2022-03-01 20:05:00|1941.08|1940.78|1940.68|1940.38|1941.34|1941.04|1939.56|1939.26|933
1646165400000|2022-03-01 20:10:00|1940.62|1940.32|1940.88|1940.38|1941.41|1941.04|1940.6|1940.2|822
1646165700000|2022-03-01 20:15:00|1940.72|1940.42|1940.13|1939.83|1941.28|1940.88|1939.5|1939.11|827
1646166000000|2022-03-01 20:20:00|1940.16|1939.86|1940.24|1939.94|1940.54|1940.14|1939.44|1938.96|742
1646166300000|2022-03-01 20:25:00|1940.21|1939.91|1940.39|1940.09|1940.84|1940.44|1939.86|1939.48|731
1646166600000|2022-03-01 20:30:00|1940.47|1939.97|1942.34|1941.84|1942.59|1942.28|1940.23|1939.8|1286
1646166900000|2022-03-01 20:35:00|1942.35|1941.85|1943.6|1943.3|1943.96|1943.6|1941.88|1941.49|1244
1646167200000|2022-03-01 20:40:00|1943.61|1943.31|1944.56|1944.26|1944.99|1944.66|1943.48|1943.13|1386
1646167500000|2022-03-01 20:45:00|1944.69|1944.39|1945.51|1945.01|1945.85|1945.5|1944.22|1943.82|1213
1646167800000|2022-03-01 20:50:00|1945.36|1945.06|1944.7|1944.4|1946.16|1945.86|1944.37|1943.99|1281
1646168100000|2022-03-01 20:55:00|1944.63|1944.33|1945.67|1945.37|1946.74|1946.24|1944.06|1943.68|1364
1646168400000|2022-03-01 21:00:00|1945.82|1945.32|1948.31|1947.81|1950.55|1950.05|1945.53|1945.03|877
1646168700000|2022-03-01 21:05:00|1948.35|1947.85|1946.99|1946.49|1948.35|1947.95|1946.82|1946.42|657
1646169000000|2022-03-01 21:10:00|1946.97|1946.47|1945.67|1945.37|1947.22|1946.87|1945.13|1944.69|581
1646169300000|2022-03-01 21:15:00|1945.73|1945.43|1945.28|1944.98|1945.84|1945.44|1944.37|1944.07|542
1646169600000|2022-03-01 21:20:00|1945.29|1944.99|1945.14|1944.64|1945.63|1945.22|1944.77|1944.37|401
1646169900000|2022-03-01 21:25:00|1945.13|1944.63|1943.89|1943.59|1945.14|1944.64|1943.67|1943.25|437
1646170200000|2022-03-01 21:30:00|1943.94|1943.64|1941.42|1940.92|1944.71|1944.21|1941.03|1937.75|548
1646170500000|2022-03-01 21:35:00|1941.43|1940.93|1942.83|1942.33|1942.86|1942.36|1940.24|1939.85|505
1646170800000|2022-03-01 21:40:00|1942.84|1942.34|1943.43|1942.93|1943.45|1943.07|1942.07|1941.66|349
1646171100000|2022-03-01 21:45:00|1943.4|1942.9|1944.02|1943.52|1944.05|1943.55|1943|1942.62|401
1646171400000|2022-03-01 21:50:00|1944.01|1943.51|1945.6|1945.1|1945.84|1945.44|1944.01|1943.51|372
1646171700000|2022-03-01 21:55:00|1945.59|1945.09|1945.53|1945.03|1946|1945.5|1944.88|1944.38|417
1646175600000|2022-03-01 23:00:00|1943.87|1943.37|1943.52|1943.02|1945.79|1945.29|1943.03|1942.53|399
1646175900000|2022-03-01 23:05:00|1943.48|1942.98|1943.43|1942.93|1943.84|1943.34|1942.85|1942.35|272
1646176200000|2022-03-01 23:10:00|1943.41|1942.91|1944.56|1944.06|1944.6|1944.1|1943.41|1942.91|226
1646176500000|2022-03-01 23:15:00|1944.57|1944.07|1943.48|1942.98|1944.7|1944.2|1943.41|1942.91|313
1646176800000|2022-03-01 23:20:00|1943.4|1942.9|1944.23|1943.73|1944.5|1944|1943.21|1942.71|313
1646177100000|2022-03-01 23:25:00|1944.24|1943.74|1943.88|1943.38|1944.73|1944.23|1943.78|1943.28|273
1646177400000|2022-03-01 23:30:00|1943.89|1943.39|1943.14|1942.64|1944.16|1943.66|1943.09|1942.59|356
1646177700000|2022-03-01 23:35:00|1943.17|1942.67|1942.64|1942.14|1943.26|1942.76|1942.54|1942.13|329
1646178000000|2022-03-01 23:40:00|1942.62|1942.12|1942.76|1942.26|1943.37|1942.87|1942.52|1942.02|320
1646178300000|2022-03-01 23:45:00|1942.77|1942.27|1942.79|1942.29|1943.69|1943.19|1942.45|1942.02|455
1646178600000|2022-03-01 23:50:00|1942.78|1942.28|1942.93|1942.43|1943.17|1942.67|1942.16|1941.66|312
1646178900000|2022-03-01 23:55:00|1942.98|1942.48|1942.6|1942.1|1943.03|1942.59|1942.26|1941.89|400
1646179200000|2022-03-02 00:00:00|1942.62|1942.12|1941.78|1941.48|1943.23|1942.77|1941.74|1941.39|580
1646179500000|2022-03-02 00:05:00|1941.86|1941.56|1942.7|1942.2|1942.84|1942.39|1941.62|1941.22|589
1646179800000|2022-03-02 00:10:00|1942.69|1942.19|1943.43|1942.93|1944.14|1943.67|1942.56|1942.13|487
1646180100000|2022-03-02 00:15:00|1943.51|1943.01|1943.08|1942.58|1944.07|1943.57|1942.82|1942.32|632
1646180400000|2022-03-02 00:20:00|1943.07|1942.57|1942.49|1941.99|1943.19|1942.69|1942.25|1941.75|499
1646180700000|2022-03-02 00:25:00|1942.51|1942.01|1941.59|1941.09|1942.62|1942.2|1941.46|1940.96|367
1646181000000|2022-03-02 00:30:00|1941.58|1941.08|1941.21|1940.71|1941.65|1941.22|1940.99|1940.49|500
1646181300000|2022-03-02 00:35:00|1941.22|1940.72|1939.61|1939.11|1941.37|1940.87|1939.32|1938.86|493
1646181600000|2022-03-02 00:40:00|1939.6|1939.1|1937.39|1936.89|1939.7|1939.26|1937.24|1936.85|614
1646181900000|2022-03-02 00:45:00|1937.42|1936.92|1936.29|1935.99|1937.5|1937|1936.27|1935.82|601
1646182200000|2022-03-02 00:50:00|1936.31|1936.01|1937.29|1936.79|1937.71|1937.24|1935.91|1935.42|541
1646182500000|2022-03-02 00:55:00|1937.16|1936.66|1935.38|1935.08|1937.28|1936.78|1935.09|1934.59|518
1646182800000|2022-03-02 01:00:00|1935.44|1935.14|1933.88|1933.38|1936.01|1935.71|1933.77|1933.27|912
1646183100000|2022-03-02 01:05:00|1933.83|1933.33|1932.91|1932.41|1934.6|1934.1|1931.94|1931.48|839
1646183400000|2022-03-02 01:10:00|1932.89|1932.39|1933.6|1933.1|1934.05|1933.68|1932.75|1932.32|382
1646183700000|2022-03-02 01:15:00|1932.73|1932.23|1932.44|1931.94|1932.91|1932.41|1931.53|1931.03|731
1646184000000|2022-03-02 01:20:00|1932.57|1932.07|1931.84|1931.34|1932.6|1932.1|1931.32|1930.82|617
1646184300000|2022-03-02 01:25:00|1931.85|1931.35|1933.79|1933.29|1934.35|1933.85|1931.65|1931.15|683
1646184600000|2022-03-02 01:30:00|1933.72|1933.22|1934.32|1933.82|1934.34|1933.84|1933.35|1932.85|668
1646184900000|2022-03-02 01:35:00|1934.31|1933.81|1935.37|1935.07|1935.58|1935.23|1933.86|1933.36|738
1646185200000|2022-03-02 01:40:00|1935.38|1935.08|1935.85|1935.35|1936.39|1935.98|1935.21|1934.71|647
1646185500000|2022-03-02 01:45:00|1935.8|1935.3|1934.59|1934.29|1936.01|1935.64|1934.04|1933.73|591
1646185800000|2022-03-02 01:50:00|1934.64|1934.34|1935.56|1935.06|1935.57|1935.07|1934.22|1933.85|595
1646186100000|2022-03-02 01:55:00|1935.58|1935.08|1935.94|1935.44|1936.22|1935.86|1935.08|1934.69|675
1646186400000|2022-03-02 02:00:00|1935.99|1935.49|1936.3|1936|1936.52|1936.14|1934.69|1934.19|1066
1646186700000|2022-03-02 02:05:00|1936.27|1935.97|1940.28|1939.78|1940.94|1940.47|1936.16|1935.76|1246
1646187000000|2022-03-02 02:10:00|1940.27|1939.77|1939.12|1938.62|1940.27|1939.77|1938.63|1938.13|1053
1646187300000|2022-03-02 02:15:00|1939.19|1938.69|1940.02|1939.52|1940.12|1939.62|1938.84|1938.34|650
1646187600000|2022-03-02 02:20:00|1940.09|1939.59|1938.37|1937.87|1940.49|1940.07|1937.98|1937.64|692
1646187900000|2022-03-02 02:25:00|1938.24|1937.74|1938.8|1938.3|1938.99|1938.49|1938.09|1937.59|667
1646188200000|2022-03-02 02:30:00|1938.81|1938.31|1939.33|1938.83|1939.68|1939.18|1938.56|1938.06|729
1646188500000|2022-03-02 02:35:00|1939.36|1938.86|1937.57|1937.07|1939.36|1938.86|1937.44|1937.04|728
1646188800000|2022-03-02 02:40:00|1937.59|1937.09|1937.82|1937.32|1938.39|1937.97|1936.65|1936.19|770
1646189100000|2022-03-02 02:45:00|1937.74|1937.24|1937.47|1936.97|1938.53|1938.06|1937.28|1936.92|672
1646189400000|2022-03-02 02:50:00|1937.61|1937.11|1938.92|1938.42|1938.93|1938.43|1937.51|1937.09|636
1646189700000|2022-03-02 02:55:00|1938.91|1938.41|1938.52|1938.02|1939.34|1938.84|1938.45|1937.95|636
1646190000000|2022-03-02 03:00:00|1938.51|1938.01|1937.39|1936.89|1938.65|1938.15|1937.08|1936.67|636
1646190300000|2022-03-02 03:05:00|1937.4|1936.9|1937.39|1936.89|1937.54|1937.13|1936.78|1936.32|622
1646190600000|2022-03-02 03:10:00|1937.38|1936.88|1936.47|1935.97|1937.4|1936.9|1936.29|1935.89|534
1646190900000|2022-03-02 03:15:00|1936.46|1935.96|1934.31|1933.81|1936.47|1936.04|1934.22|1933.78|1065
1646191200000|2022-03-02 03:20:00|1934.32|1933.82|1934.57|1934.07|1935.12|1934.69|1934.06|1933.64|892
1646191500000|2022-03-02 03:25:00|1934.58|1934.08|1935.08|1934.78|1935.2|1934.85|1933.76|1933.34|774
1646191800000|2022-03-02 03:30:00|1935.23|1934.73|1935.62|1935.12|1936.13|1935.71|1934.81|1934.31|437
1646192100000|2022-03-02 03:35:00|1935.59|1935.09|1936.63|1936.13|1936.7|1936.2|1935.39|1934.89|494
1646192400000|2022-03-02 03:40:00|1936.57|1936.07|1936.48|1935.98|1937.32|1936.82|1936.26|1935.92|521
1646192700000|2022-03-02 03:45:00|1936.49|1935.99|1936.94|1936.44|1936.94|1936.44|1936.18|1935.68|374
1646193000000|2022-03-02 03:50:00|1936.93|1936.43|1935.9|1935.4|1937.01|1936.57|1935.73|1935.23|467
1646193300000|2022-03-02 03:55:00|1935.89|1935.39|1936.14|1935.64|1936.23|1935.73|1935.4|1934.9|386
1646193600000|2022-03-02 04:00:00|1936.12|1935.62|1936.05|1935.55|1936.42|1935.92|1935.75|1935.3|353
1646193900000|2022-03-02 04:05:00|1936.06|1935.56|1936.67|1936.17|1936.71|1936.21|1935.46|1935.06|356
1646194200000|2022-03-02 04:10:00|1936.68|1936.18|1937.46|1936.96|1937.89|1937.39|1936.18|1935.7|452
1646194500000|2022-03-02 04:15:00|1937.45|1936.95|1937.71|1937.21|1938.19|1937.79|1937.14|1936.75|418
1646194800000|2022-03-02 04:20:00|1937.72|1937.22|1937.82|1937.32|1938.11|1937.64|1937.2|1936.81|485
1646195100000|2022-03-02 04:25:00|1937.81|1937.31|1937.1|1936.6|1937.81|1937.33|1936.79|1936.46|319
1646195400000|2022-03-02 04:30:00|1937.09|1936.59|1936.84|1936.54|1937.55|1937.16|1936.68|1936.29|340
1646195700000|2022-03-02 04:35:00|1936.82|1936.52|1936.99|1936.49|1937.71|1937.28|1936.45|1936.05|403
1646196000000|2022-03-02 04:40:00|1936.98|1936.48|1937.16|1936.66|1937.22|1936.79|1936.47|1936.1|327
1646196300000|2022-03-02 04:45:00|1937.15|1936.65|1937.24|1936.74|1937.5|1937|1936.64|1936.19|315
1646196600000|2022-03-02 04:50:00|1937.25|1936.75|1937.25|1936.75|1937.74|1937.24|1937.14|1936.69|331
1646196900000|2022-03-02 04:55:00|1937.15|1936.85|1936.66|1936.16|1937.54|1937.17|1936.47|1936.1|634
1646197200000|2022-03-02 05:00:00|1936.65|1936.15|1936.11|1935.61|1936.79|1936.29|1935.78|1935.37|427
1646197500000|2022-03-02 05:05:00|1936.08|1935.58|1934.93|1934.43|1936.19|1935.77|1934.71|1934.41|409
1646197800000|2022-03-02 05:10:00|1934.94|1934.44|1935.46|1934.96|1936.23|1935.73|1934.71|1934.23|428
1646198100000|2022-03-02 05:15:00|1935.48|1934.98|1934.78|1934.28|1935.54|1935.21|1934.39|1933.89|664
1646198400000|2022-03-02 05:20:00|1934.79|1934.29|1934.41|1933.91|1934.9|1934.4|1933.66|1933.16|636
1646198700000|2022-03-02 05:25:00|1934.4|1933.9|1936.32|1935.82|1936.39|1935.89|1934.09|1933.59|784
1646199000000|2022-03-02 05:30:00|1936.33|1935.83|1936.35|1935.85|1936.64|1936.32|1935.32|1934.82|642
1646199300000|2022-03-02 05:35:00|1936.4|1936.1|1938.15|1937.65|1938.46|1938.03|1936.09|1935.73|677
1646199600000|2022-03-02 05:40:00|1938.13|1937.63|1937.62|1937.12|1938.14|1937.64|1936.87|1936.53|587
1646199900000|2022-03-02 05:45:00|1937.51|1937.21|1937.63|1937.13|1937.73|1937.31|1937.03|1936.63|525
1646200200000|2022-03-02 05:50:00|1937.62|1937.12|1937.51|1937.21|1938.19|1937.86|1937.38|1936.95|642
1646200500000|2022-03-02 05:55:00|1937.49|1937.19|1935.02|1934.52|1938.58|1938.16|1935.02|1934.52|1080
1646200800000|2022-03-02 06:00:00|1935.17|1934.67|1933.75|1933.25|1935.57|1935.16|1933.72|1933.22|790
1646201100000|2022-03-02 06:05:00|1933.77|1933.27|1932.61|1932.11|1933.88|1933.44|1932.19|1931.69|792
1646201400000|2022-03-02 06:10:00|1932.59|1932.09|1934.46|1933.96|1934.63|1934.13|1932.37|1931.89|662
1646201700000|2022-03-02 06:15:00|1934.45|1933.95|1936.1|1935.6|1936.56|1936.24|1934.14|1933.64|1143
1646202000000|2022-03-02 06:20:00|1936.09|1935.59|1935.19|1934.69|1936.1|1935.69|1935|1934.5|790
1646202300000|2022-03-02 06:25:00|1935.15|1934.65|1937.67|1937.37|1937.67|1937.37|1934.71|1934.28|1102
1646202600000|2022-03-02 06:30:00|1937.61|1937.31|1937.24|1936.74|1938.56|1938.1|1937|1936.62|701
1646202900000|2022-03-02 06:35:00|1937.27|1936.77|1938.01|1937.51|1938.13|1937.71|1936.94|1936.57|639
1646203200000|2022-03-02 06:40:00|1938.02|1937.52|1937.97|1937.47|1938.02|1937.53|1936.32|1935.88|714
1646203500000|2022-03-02 06:45:00|1937.99|1937.49|1940.33|1939.83|1940.6|1940.1|1937.58|1937.08|789
1646203800000|2022-03-02 06:50:00|1940.3|1939.8|1938.66|1938.16|1940.41|1939.91|1938.05|1937.56|744
1646204100000|2022-03-02 06:55:00|1938.67|1938.17|1938.24|1937.74|1939.08|1938.58|1937.78|1937.43|814
1646204400000|2022-03-02 07:00:00|1938.16|1937.66|1938.3|1937.8|1939.42|1938.92|1937.77|1937.27|1143
1646204700000|2022-03-02 07:05:00|1938.31|1937.81|1939.03|1938.53|1939.19|1938.69|1935.81|1935.51|1192
1646205000000|2022-03-02 07:10:00|1939.04|1938.54|1941.32|1940.82|1941.59|1941.14|1938.8|1938.39|1306
1646205300000|2022-03-02 07:15:00|1941.34|1940.84|1942.57|1942.07|1942.57|1942.11|1940.55|1940.05|1151
1646205600000|2022-03-02 07:20:00|1942.56|1942.06|1943.57|1943.07|1943.94|1943.58|1941.85|1941.44|1400
1646205900000|2022-03-02 07:25:00|1943.56|1943.06|1941.61|1941.11|1943.6|1943.1|1941.19|1940.7|1326
1646206200000|2022-03-02 07:30:00|1941.76|1941.26|1940.97|1940.67|1942.2|1941.81|1940.54|1940.11|1299
1646206500000|2022-03-02 07:35:00|1941.02|1940.72|1940.17|1939.67|1941.32|1940.89|1939.48|1938.98|995
1646206800000|2022-03-02 07:40:00|1940.16|1939.66|1943.26|1942.76|1943.27|1942.77|1940.02|1939.52|1050
1646207100000|2022-03-02 07:45:00|1943.29|1942.79|1945.31|1944.81|1947.08|1946.75|1942.76|1942.29|1298
1646207400000|2022-03-02 07:50:00|1945.3|1944.8|1948.22|1947.72|1948.22|1947.8|1945.24|1944.75|1410
1646207700000|2022-03-02 07:55:00|1948.24|1947.74|1945.14|1944.64|1948.25|1947.75|1944.81|1944.34|1314
1646208000000|2022-03-02 08:00:00|1945.06|1944.56|1941.38|1940.88|1945.06|1944.56|1940.51|1940.05|1618
1646208300000|2022-03-02 08:05:00|1941.36|1940.86|1943.25|1942.75|1943.51|1943.01|1941.22|1940.81|1264
1646208600000|2022-03-02 08:10:00|1943.23|1942.73|1940.94|1940.64|1943.64|1943.18|1940.53|1940.03|1286
1646208900000|2022-03-02 08:15:00|1940.92|1940.62|1939.68|1939.38|1942.84|1942.47|1939.11|1938.61|1247
1646209200000|2022-03-02 08:20:00|1939.7|1939.4|1937.41|1937.11|1940.17|1939.75|1936.29|1935.93|1266
1646209500000|2022-03-02 08:25:00|1937.38|1937.08|1937.3|1937|1938.46|1938.01|1936.34|1935.95|1147
1646209800000|2022-03-02 08:30:00|1937.27|1936.97|1936.33|1935.83|1939.33|1938.93|1936.11|1935.76|1198
1646210100000|2022-03-02 08:35:00|1936.32|1935.82|1935.19|1934.69|1936.58|1936.26|1934.14|1933.64|1341
1646210400000|2022-03-02 08:40:00|1935.2|1934.7|1935.26|1934.76|1935.76|1935.38|1934.19|1933.87|1112
1646210700000|2022-03-02 08:45:00|1935.25|1934.75|1935.36|1935.06|1936.47|1935.97|1934.68|1934.33|1022
1646211000000|2022-03-02 08:50:00|1935.38|1935.08|1937.48|1936.98|1937.5|1937|1934.74|1934.26|1037
1646211300000|2022-03-02 08:55:00|1937.49|1936.99|1939.63|1939.13|1940.21|1939.71|1937.11|1936.71|1166
1646211600000|2022-03-02 09:00:00|1939.9|1939.4|1938.77|1938.27|1940.54|1940.08|1938.76|1938.26|726
1646211900000|2022-03-02 09:05:00|1938.86|1938.36|1936.72|1936.22|1939.12|1938.62|1936.59|1936.21|689
1646212200000|2022-03-02 09:10:00|1936.71|1936.21|1937.01|1936.51|1937.42|1937.05|1936.54|1936.13|672
1646212500000|2022-03-02 09:15:00|1937|1936.5|1935.84|1935.34|1937|1936.58|1935.1|1934.71|755
1646212800000|2022-03-02 09:20:00|1935.72|1935.42|1938.06|1937.56|1938.48|1938.09|1935.52|1935.12|678
1646213100000|2022-03-02 09:25:00|1938.15|1937.65|1937.94|1937.44|1938.44|1937.94|1936.64|1936.14|737
1646213400000|2022-03-02 09:30:00|1937.94|1937.44|1934.42|1934.12|1938.93|1938.63|1931.74|1931.24|1621
1646213700000|2022-03-02 09:35:00|1934.43|1934.13|1935.72|1935.22|1935.76|1935.35|1933.15|1932.82|1306
1646214000000|2022-03-02 09:40:00|1935.74|1935.24|1937.16|1936.66|1937.48|1937.15|1935.38|1934.88|1090
1646214300000|2022-03-02 09:45:00|1937.06|1936.56|1934.75|1934.25|1937.28|1936.88|1934.04|1933.71|728
1646214600000|2022-03-02 09:50:00|1934.76|1934.26|1935.94|1935.44|1936.72|1936.22|1934.58|1934.26|755
1646214900000|2022-03-02 09:55:00|1935.91|1935.41|1933.21|1932.91|1935.96|1935.46|1933.21|1932.85|620
1646215200000|2022-03-02 10:00:00|1933.19|1932.89|1935.26|1934.96|1935.26|1934.96|1931.67|1931.26|903
1646215500000|2022-03-02 10:05:00|1935.21|1934.91|1934.42|1933.92|1935.8|1935.44|1934.13|1933.63|644
1646215800000|2022-03-02 10:10:00|1934.4|1933.9|1933.88|1933.58|1934.47|1934.14|1933.05|1932.64|746
1646216100000|2022-03-02 10:15:00|1933.97|1933.47|1933.63|1933.13|1934.3|1933.87|1933.38|1932.88|972
1646216400000|2022-03-02 10:20:00|1933.65|1933.15|1932.46|1931.96|1934|1933.5|1932.1|1931.8|918
1646216700000|2022-03-02 10:25:00|1932.45|1931.95|1922.02|1921.72|1932.45|1931.99|1915.26|1912.24|1688
1646217000000|2022-03-02 10:30:00|1922.03|1921.73|1925.5|1925|1927.77|1927.31|1922|1921.5|1463
1646217300000|2022-03-02 10:35:00|1925.49|1924.99|1926.5|1926|1927.32|1926.82|1924.56|1924.06|1305
1646217600000|2022-03-02 10:40:00|1926.47|1925.97|1924.28|1923.78|1927.3|1926.8|1923.83|1923.51|1259
1646217900000|2022-03-02 10:45:00|1924.29|1923.79|1925.86|1925.56|1926.08|1925.71|1923.47|1923.09|1173
1646218200000|2022-03-02 10:50:00|1925.87|1925.57|1926.41|1925.91|1927.01|1926.55|1924.83|1924.33|996
1646218500000|2022-03-02 10:55:00|1926.43|1925.93|1926.84|1926.54|1927.53|1927.08|1925.76|1925.26|1081
1646218800000|2022-03-02 11:00:00|1926.95|1926.45|1928.97|1928.47|1929.3|1928.92|1926.55|1926.15|1193
1646219100000|2022-03-02 11:05:00|1928.96|1928.46|1929.23|1928.73|1931.51|1931.21|1927.69|1927.33|1206
1646219400000|2022-03-02 11:10:00|1929.24|1928.74|1926.55|1926.05|1929.87|1929.45|1926.1|1925.63|968
1646219700000|2022-03-02 11:15:00|1926.57|1926.07|1928.1|1927.6|1928.75|1928.25|1925.56|1925.19|974
1646220000000|2022-03-02 11:20:00|1928.12|1927.62|1929.35|1928.85|1929.56|1929.12|1928.08|1927.58|740
1646220300000|2022-03-02 11:25:00|1929.32|1928.82|1929.03|1928.53|1930.69|1930.39|1928.85|1928.35|950
1646220600000|2022-03-02 11:30:00|1929|1928.5|1928.02|1927.52|1929.69|1929.19|1927.62|1927.12|674
1646220900000|2022-03-02 11:35:00|1928|1927.5|1927.74|1927.24|1928.42|1927.92|1926.53|1926.19|709
1646221200000|2022-03-02 11:40:00|1927.75|1927.25|1927.87|1927.37|1928.97|1928.47|1927.75|1927.25|614
1646221500000|2022-03-02 11:45:00|1927.85|1927.35|1927.81|1927.31|1928.31|1927.81|1926.56|1926.17|651
1646221800000|2022-03-02 11:50:00|1927.7|1927.2|1929.17|1928.67|1929.88|1929.39|1927.7|1927.2|643
1646222100000|2022-03-02 11:55:00|1929.21|1928.71|1929.56|1929.06|1930.83|1930.33|1929.2|1928.7|593
1646222400000|2022-03-02 12:00:00|1929.62|1929.12|1929.12|1928.62|1930.36|1929.86|1928.64|1928.14|570
1646222700000|2022-03-02 12:05:00|1929.15|1928.65|1928.51|1928.01|1929.45|1928.95|1927.55|1927.15|688
1646223000000|2022-03-02 12:10:00|1928.52|1928.02|1929.27|1928.77|1929.7|1929.2|1928.5|1928|514
1646223300000|2022-03-02 12:15:00|1929.25|1928.75|1926.55|1926.05|1929.51|1929.05|1925.59|1925.18|978
1646223600000|2022-03-02 12:20:00|1926.61|1926.11|1926.6|1926.1|1926.65|1926.2|1925.38|1924.98|964
1646223900000|2022-03-02 12:25:00|1926.61|1926.11|1924|1923.5|1926.62|1926.12|1923.62|1923.12|1039
1646224200000|2022-03-02 12:30:00|1923.99|1923.49|1927.37|1926.87|1928.69|1928.39|1923.98|1923.48|1304
1646224500000|2022-03-02 12:35:00|1927.35|1926.85|1927.14|1926.64|1927.68|1927.38|1925.9|1925.56|911
1646224800000|2022-03-02 12:40:00|1927.13|1926.63|1925.58|1925.08|1927.24|1926.74|1924.25|1923.95|973
1646225100000|2022-03-02 12:45:00|1925.52|1925.02|1926.54|1926.04|1926.89|1926.39|1925.48|1925.02|597
1646225400000|2022-03-02 12:50:00|1926.55|1926.05|1926.48|1925.98|1927.6|1927.28|1925.67|1925.29|771
1646225700000|2022-03-02 12:55:00|1926.35|1926.05|1926.47|1925.97|1926.59|1926.18|1925.44|1925.06|731
1646226000000|2022-03-02 13:00:00|1926.37|1926.07|1930.53|1930.23|1930.75|1930.26|1926.37|1926.07|1544
1646226300000|2022-03-02 13:05:00|1930.5|1930.2|1928.8|1928.3|1930.71|1930.22|1927.65|1927.15|1217
1646226600000|2022-03-02 13:10:00|1928.81|1928.31|1928.68|1928.18|1930.76|1930.46|1927.1|1926.64|1189
1646226900000|2022-03-02 13:15:00|1928.6|1928.1|1924.33|1923.83|1928.91|1928.41|1924.15|1923.65|1533
1646227200000|2022-03-02 13:20:00|1924.18|1923.68|1925.33|1924.83|1927.19|1926.69|1922.87|1922.57|1504
1646227500000|2022-03-02 13:25:00|1925.31|1924.81|1928.64|1928.14|1929.9|1929.6|1925.07|1924.57|1480
1646227800000|2022-03-02 13:30:00|1928.76|1928.46|1929.94|1929.44|1931.93|1931.51|1927.84|1927.48|1722
1646228100000|2022-03-02 13:35:00|1929.95|1929.45|1931.03|1930.73|1931.1|1930.8|1926.72|1926.42|1538
1646228400000|2022-03-02 13:40:00|1931.04|1930.74|1932.87|1932.57|1934.74|1934.42|1930.62|1930.3|1512
1646228700000|2022-03-02 13:45:00|1932.85|1932.55|1932.1|1931.6|1934.31|1933.88|1931.39|1930.89|1399
1646229000000|2022-03-02 13:50:00|1932.03|1931.53|1932.9|1932.4|1934.51|1934.11|1931.26|1930.85|1355
1646229300000|2022-03-02 13:55:00|1932.92|1932.42|1932.17|1931.87|1933.49|1932.99|1931.32|1930.94|1276
1646229600000|2022-03-02 14:00:00|1932.24|1931.74|1934.48|1934.18|1935|1934.7|1931.61|1931.18|1357
1646229900000|2022-03-02 14:05:00|1934.55|1934.25|1932.64|1932.14|1935.26|1934.76|1932.64|1932.14|1231
1646230200000|2022-03-02 14:10:00|1932.65|1932.15|1931.94|1931.44|1933.1|1932.69|1931.08|1930.58|1241
1646230500000|2022-03-02 14:15:00|1932.05|1931.55|1929.55|1929.25|1932.16|1931.66|1929.53|1929.23|1476
1646230800000|2022-03-02 14:20:00|1929.7|1929.2|1928.27|1927.97|1929.78|1929.28|1926.95|1926.51|1404
1646231100000|2022-03-02 14:25:00|1928.28|1927.98|1929.72|1929.42|1930.01|1929.69|1927.05|1926.55|1231
1646231400000|2022-03-02 14:30:00|1929.75|1929.45|1929.18|1928.68|1930.12|1929.69|1927.79|1927.29|1558
1646231700000|2022-03-02 14:35:00|1929.16|1928.66|1924.67|1924.17|1929.16|1928.66|1923|1922.5|1774
1646232000000|2022-03-02 14:40:00|1924.65|1924.15|1924.33|1924.03|1926.31|1925.81|1922.42|1922.12|1693
1646232300000|2022-03-02 14:45:00|1924.29|1923.99|1925.87|1925.37|1926.58|1926.08|1923.66|1923.36|1629
1646232600000|2022-03-02 14:50:00|1925.86|1925.36|1928.35|1927.85|1929.33|1928.83|1925.39|1924.89|1571
1646232900000|2022-03-02 14:55:00|1928.34|1927.84|1929.88|1929.38|1931.44|1931.14|1928.23|1927.73|1579
1646233200000|2022-03-02 15:00:00|1929.89|1929.39|1928.48|1927.98|1930.17|1929.67|1927.21|1926.81|1585
1646233500000|2022-03-02 15:05:00|1928.68|1928.18|1929.95|1929.45|1931.28|1930.98|1928.49|1928.03|1475
1646233800000|2022-03-02 15:10:00|1929.97|1929.47|1931.76|1931.26|1932.67|1932.37|1929.73|1929.23|1445
1646234100000|2022-03-02 15:15:00|1931.9|1931.4|1931.33|1930.83|1932.85|1932.55|1929.97|1929.47|1541
1646234400000|2022-03-02 15:20:00|1931.38|1930.88|1932.23|1931.73|1932.77|1932.33|1930.34|1929.84|1537
1646234700000|2022-03-02 15:25:00|1932.22|1931.72|1934.59|1934.09|1935.96|1935.46|1930.64|1930.14|1705
1646235000000|2022-03-02 15:30:00|1934.65|1934.15|1927.85|1927.35|1934.65|1934.15|1926.07|1925.57|1945
1646235300000|2022-03-02 15:35:00|1927.9|1927.4|1926.6|1926.1|1928|1927.5|1924.1|1923.6|1745
1646235600000|2022-03-02 15:40:00|1926.62|1926.12|1926.4|1925.9|1926.64|1926.14|1923.28|1922.78|1570
1646235900000|2022-03-02 15:45:00|1926.34|1925.84|1927.3|1926.8|1927.85|1927.45|1925.34|1924.84|1632
1646236200000|2022-03-02 15:50:00|1927.31|1926.81|1927.58|1927.08|1928.22|1927.83|1925.95|1925.62|1401
1646236500000|2022-03-02 15:55:00|1927.56|1927.06|1927.25|1926.75|1927.77|1927.27|1925.13|1924.63|1626
1646236800000|2022-03-02 16:00:00|1927.27|1926.77|1923.84|1923.34|1928.2|1927.9|1922.12|1921.75|1842
1646237100000|2022-03-02 16:05:00|1923.83|1923.33|1921.35|1920.85|1924.64|1924.14|1921|1920.55|1786
1646237400000|2022-03-02 16:10:00|1921.34|1920.84|1919.35|1918.85|1921.34|1920.84|1916.58|1916.13|1863
1646237700000|2022-03-02 16:15:00|1919.36|1918.86|1921.5|1921|1921.99|1921.49|1919.19|1918.8|1510
1646238000000|2022-03-02 16:20:00|1921.46|1921.16|1923.55|1923.05|1923.78|1923.41|1921.19|1920.89|1371
1646238300000|2022-03-02 16:25:00|1923.57|1923.07|1924.45|1923.95|1925.58|1925.28|1922.9|1922.5|1454
1646238600000|2022-03-02 16:30:00|1924.36|1923.86|1918.19|1917.69|1924.49|1924.14|1917.64|1917.14|1981
1646238900000|2022-03-02 16:35:00|1918.14|1917.64|1920.63|1920.13|1921.33|1920.83|1916.98|1916.52|1803
1646239200000|2022-03-02 16:40:00|1920.69|1920.19|1920.61|1920.11|1920.76|1920.26|1917.81|1917.35|1412
1646239500000|2022-03-02 16:45:00|1920.5|1920.2|1919|1918.5|1920.51|1920.21|1918.06|1917.65|918
1646239800000|2022-03-02 16:50:00|1918.98|1918.48|1920.43|1920.13|1920.58|1920.13|1918.59|1918.09|877
1646240100000|2022-03-02 16:55:00|1920.41|1920.11|1919.08|1918.78|1921.47|1921.17|1918.97|1918.47|912
1646240400000|2022-03-02 17:00:00|1919.15|1918.65|1916.49|1915.99|1919.24|1918.74|1916.1|1915.76|1381
1646240700000|2022-03-02 17:05:00|1916.63|1916.13|1915.41|1914.91|1917.12|1916.72|1915.18|1914.78|1383
1646241000000|2022-03-02 17:10:00|1915.4|1914.9|1916.32|1915.82|1917.22|1916.72|1915.18|1914.68|1207
1646241300000|2022-03-02 17:15:00|1916.52|1916.02|1919.38|1919.08|1919.81|1919.34|1916.29|1915.79|1205
1646241600000|2022-03-02 17:20:00|1919.35|1919.05|1919.9|1919.4|1919.99|1919.49|1918.67|1918.17|1207
1646241900000|2022-03-02 17:25:00|1919.87|1919.37|1919.99|1919.49|1920.83|1920.33|1919.71|1919.21|1175
1646242200000|2022-03-02 17:30:00|1920.03|1919.53|1921.36|1920.86|1922.07|1921.61|1919.71|1919.21|1253
1646242500000|2022-03-02 17:35:00|1921.35|1920.85|1920.26|1919.76|1922.18|1921.86|1920.02|1919.62|1145
1646242800000|2022-03-02 17:40:00|1920.24|1919.74|1918|1917.5|1920.35|1919.85|1917.53|1917.04|1047
1646243100000|2022-03-02 17:45:00|1917.89|1917.59|1917.63|1917.13|1919.08|1918.58|1917.35|1916.91|979
1646243400000|2022-03-02 17:50:00|1917.61|1917.11|1918.98|1918.68|1919.14|1918.74|1917.49|1917.09|953
1646243700000|2022-03-02 17:55:00|1918.99|1918.69|1918.96|1918.46|1919.14|1918.71|1917.89|1917.5|1019
1646244000000|2022-03-02 18:00:00|1918.92|1918.42|1918.19|1917.69|1918.94|1918.44|1917.5|1917.2|661
1646244300000|2022-03-02 18:05:00|1918.26|1917.76|1919.73|1919.23|1919.92|1919.62|1918.21|1917.71|613
1646244600000|2022-03-02 18:10:00|1919.74|1919.24|1919.81|1919.31|1920.38|1919.88|1919.6|1919.1|643
1646244900000|2022-03-02 18:15:00|1919.72|1919.22|1919.81|1919.31|1920.59|1920.13|1919.31|1918.81|899
1646245200000|2022-03-02 18:20:00|1919.82|1919.32|1917.95|1917.45|1919.94|1919.64|1917.67|1917.17|1108
1646245500000|2022-03-02 18:25:00|1918|1917.5|1921.14|1920.64|1921.25|1920.75|1917.88|1917.38|1222
1646245800000|2022-03-02 18:30:00|1921.1|1920.6|1921.26|1920.76|1921.56|1921.06|1920.1|1919.6|630
1646246100000|2022-03-02 18:35:00|1921.29|1920.79|1920.23|1919.73|1921.35|1921.05|1919.93|1919.48|499
1646246400000|2022-03-02 18:40:00|1920.22|1919.72|1920.94|1920.44|1921.83|1921.38|1919.95|1919.56|554
1646246700000|2022-03-02 18:45:00|1920.91|1920.41|1921.12|1920.62|1921.92|1921.61|1920.78|1920.37|498
1646247000000|2022-03-02 18:50:00|1921.11|1920.61|1920.21|1919.71|1921.15|1920.74|1920.01|1919.63|487
1646247300000|2022-03-02 18:55:00|1920.23|1919.73|1920.75|1920.45|1922.03|1921.68|1920.07|1919.65|605
1646247600000|2022-03-02 19:00:00|1920.72|1920.42|1923.75|1923.45|1924.19|1923.75|1920.49|1919.99|731
1646247900000|2022-03-02 19:05:00|1923.83|1923.53|1923.25|1922.75|1924.67|1924.17|1923.02|1922.52|637
1646248200000|2022-03-02 19:10:00|1923.3|1922.8|1924.55|1924.05|1924.65|1924.23|1923.19|1922.73|614
1646248500000|2022-03-02 19:15:00|1924.64|1924.14|1925.67|1925.17|1926.28|1925.87|1924.19|1923.76|649
1646248800000|2022-03-02 19:20:00|1925.68|1925.18|1924.52|1924.22|1926|1925.6|1924.33|1923.93|531
1646249100000|2022-03-02 19:25:00|1924.51|1924.21|1926.01|1925.51|1926.1|1925.62|1924.36|1923.93|622
1646249400000|2022-03-02 19:30:00|1925.92|1925.42|1925.84|1925.34|1926.88|1926.47|1925.53|1925.13|640
1646249700000|2022-03-02 19:35:00|1925.82|1925.32|1926.84|1926.34|1926.88|1926.38|1925.09|1924.71|579
1646250000000|2022-03-02 19:40:00|1926.85|1926.35|1926.19|1925.69|1926.97|1926.47|1925.81|1925.38|546
1646250300000|2022-03-02 19:45:00|1926.21|1925.71|1926.12|1925.62|1926.79|1926.42|1925.6|1925.2|656
1646250600000|2022-03-02 19:50:00|1926.14|1925.64|1927.99|1927.49|1928.89|1928.48|1925.54|1925.14|741
1646250900000|2022-03-02 19:55:00|1927.86|1927.36|1928.09|1927.59|1928.61|1928.15|1927.58|1927.08|692
1646251200000|2022-03-02 20:00:00|1928.18|1927.68|1929.69|1929.19|1930.09|1929.59|1928.18|1927.68|1107
1646251500000|2022-03-02 20:05:00|1929.7|1929.2|1932.2|1931.7|1933.59|1933.23|1929.56|1929.06|1161
1646251800000|2022-03-02 20:10:00|1932.27|1931.77|1931.93|1931.43|1933.32|1932.82|1931.57|1931.1|983
1646252100000|2022-03-02 20:15:00|1931.94|1931.44|1930.37|1929.87|1932.09|1931.59|1930.1|1929.6|950
1646252400000|2022-03-02 20:20:00|1930.38|1929.88|1930.01|1929.51|1930.87|1930.37|1928.86|1928.43|890
1646252700000|2022-03-02 20:25:00|1930.14|1929.64|1929.59|1929.09|1931.05|1930.55|1929.33|1929.01|835
1646253000000|2022-03-02 20:30:00|1929.65|1929.15|1930.36|1929.86|1930.36|1929.86|1928.48|1927.98|956
1646253300000|2022-03-02 20:35:00|1930.35|1929.85|1928.37|1927.87|1930.74|1930.24|1928.37|1927.87|897
1646253600000|2022-03-02 20:40:00|1928.38|1927.88|1928.29|1927.79|1929.44|1928.94|1928|1927.5|1003
1646253900000|2022-03-02 20:45:00|1928.28|1927.78|1927.46|1926.96|1929.48|1928.98|1927.42|1926.92|1021
1646254200000|2022-03-02 20:50:00|1927.49|1926.99|1927.38|1926.88|1927.68|1927.18|1925.88|1925.38|1125
1646254500000|2022-03-02 20:55:00|1927.37|1926.87|1925.56|1925.06|1927.57|1927.07|1924.85|1924.55|1264
1646254800000|2022-03-02 21:00:00|1925.51|1925.01|1925.52|1925.02|1927.87|1927.37|1925.09|1924.59|653
1646255100000|2022-03-02 21:05:00|1925.53|1925.03|1927.34|1926.84|1927.4|1926.9|1925.23|1924.73|468
1646255400000|2022-03-02 21:10:00|1927.35|1926.85|1926.36|1925.86|1927.56|1927.06|1926.3|1925.8|424
1646255700000|2022-03-02 21:15:00|1926.34|1925.84|1926.32|1925.82|1926.73|1926.23|1926.26|1925.76|419
1646256000000|2022-03-02 21:20:00|1926.29|1925.79|1927.04|1926.54|1927.09|1926.59|1926.15|1925.65|422
1646256300000|2022-03-02 21:25:00|1927.03|1926.53|1927.91|1927.41|1927.93|1927.43|1927.03|1926.53|422
1646256600000|2022-03-02 21:30:00|1927.88|1927.38|1928.11|1927.61|1928.11|1927.61|1927.16|1926.66|301
1646256900000|2022-03-02 21:35:00|1928.1|1927.6|1926.94|1926.44|1928.35|1927.85|1926.9|1926.4|324
1646257200000|2022-03-02 21:40:00|1926.96|1926.46|1927.78|1927.28|1928.17|1927.67|1926.92|1926.42|237
1646257500000|2022-03-02 21:45:00|1927.81|1927.31|1926.93|1926.43|1928.4|1927.9|1926.64|1926.14|289
1646257800000|2022-03-02 21:50:00|1926.95|1926.45|1927.99|1927.69|1928.07|1927.71|1926.8|1926.3|271
1646258100000|2022-03-02 21:55:00|1927.97|1927.67|1929.03|1928.53|1929.55|1928.75|1927.97|1927.43|227
1646262000000|2022-03-02 23:00:00|1929.68|1929.18|1929.74|1929.24|1930.04|1929.6|1929.06|1928.56|335
1646262300000|2022-03-02 23:05:00|1929.81|1929.31|1929.89|1929.39|1930.29|1929.79|1928.73|1928.23|345
1646262600000|2022-03-02 23:10:00|1929.8|1929.3|1929.62|1929.12|1930.05|1929.55|1929.12|1928.62|287
1646262900000|2022-03-02 23:15:00|1929.61|1929.11|1929.82|1929.32|1929.95|1929.45|1929.42|1928.92|244
1646263200000|2022-03-02 23:20:00|1929.83|1929.33|1929.43|1928.93|1929.83|1929.33|1929.13|1928.63|257
1646263500000|2022-03-02 23:25:00|1929.42|1928.92|1929.37|1928.87|1929.43|1928.93|1928.8|1928.3|261
1646263800000|2022-03-02 23:30:00|1929.34|1928.84|1930.25|1929.75|1930.28|1929.78|1929.28|1928.78|318
1646264100000|2022-03-02 23:35:00|1930.26|1929.76|1930.28|1929.78|1930.8|1930.3|1930.14|1929.64|284
1646264400000|2022-03-02 23:40:00|1930.25|1929.75|1929.83|1929.33|1930.66|1930.16|1929.81|1929.31|305
1646264700000|2022-03-02 23:45:00|1929.85|1929.35|1930.18|1929.68|1930.29|1929.79|1929.29|1928.79|326
1646265000000|2022-03-02 23:50:00|1930.19|1929.69|1929.32|1928.82|1930.24|1929.74|1929.29|1928.79|286
1646265300000|2022-03-02 23:55:00|1929.33|1928.83|1929.18|1928.68|1929.5|1929|1928.9|1928.4|308
1646265600000|2022-03-03 00:00:00|1929.25|1928.75|1928.78|1928.28|1929.56|1929.06|1928.38|1927.91|476
1646265900000|2022-03-03 00:05:00|1928.77|1928.27|1929.48|1928.98|1929.82|1929.32|1928.71|1928.21|434
1646266200000|2022-03-03 00:10:00|1929.49|1928.99|1930.14|1929.64|1930.28|1929.78|1929.48|1928.98|329
1646266500000|2022-03-03 00:15:00|1930.05|1929.55|1930.16|1929.66|1930.74|1930.24|1929.77|1929.27|340
1646266800000|2022-03-03 00:20:00|1930.05|1929.55|1930.4|1929.9|1930.44|1929.94|1929.82|1929.32|307
1646267100000|2022-03-03 00:25:00|1930.39|1929.89|1930.62|1930.12|1930.96|1930.46|1930.1|1929.6|405
1646267400000|2022-03-03 00:30:00|1930.5|1930|1929.45|1928.95|1930.62|1930.12|1929.43|1928.93|293
1646267700000|2022-03-03 00:35:00|1929.46|1928.96|1930.23|1929.73|1930.27|1929.77|1929.44|1928.94|271
1646268000000|2022-03-03 00:40:00|1930.25|1929.75|1930.23|1929.73|1930.32|1929.82|1929.33|1928.83|217
1646268300000|2022-03-03 00:45:00|1930.22|1929.72|1930.23|1929.73|1930.94|1930.52|1930.04|1929.54|319
1646268600000|2022-03-03 00:50:00|1930.25|1929.75|1929.35|1928.85|1930.29|1929.81|1929.2|1928.7|312
1646268900000|2022-03-03 00:55:00|1929.31|1928.81|1929.48|1928.98|1929.93|1929.5|1928.68|1928.18|441
1646269200000|2022-03-03 01:00:00|1929.48|1928.98|1927.04|1926.54|1929.55|1929.25|1926.49|1925.99|1250
1646269500000|2022-03-03 01:05:00|1927.05|1926.55|1927.77|1927.27|1928.26|1927.76|1926.75|1926.25|957
1646269800000|2022-03-03 01:10:00|1927.69|1927.19|1927.4|1926.9|1928.08|1927.58|1927.27|1926.82|804
1646270100000|2022-03-03 01:15:00|1927.42|1926.92|1927.79|1927.29|1927.89|1927.39|1926.97|1926.47|522
1646270400000|2022-03-03 01:20:00|1927.8|1927.3|1928.07|1927.57|1928.16|1927.77|1927.5|1927|462
1646270700000|2022-03-03 01:25:00|1928.09|1927.59|1928.02|1927.52|1928.14|1927.71|1927.37|1926.87|495
1646271000000|2022-03-03 01:30:00|1928|1927.5|1929.38|1928.88|1929.39|1928.89|1928|1927.5|512
1646271300000|2022-03-03 01:35:00|1929.41|1928.91|1929.42|1928.92|1930.14|1929.64|1929.31|1928.81|579
1646271600000|2022-03-03 01:40:00|1929.4|1928.9|1929.44|1928.94|1930.2|1929.72|1929.27|1928.77|467
1646271900000|2022-03-03 01:45:00|1929.47|1928.97|1929.05|1928.55|1929.47|1928.97|1928.45|1927.95|494
1646272200000|2022-03-03 01:50:00|1929.01|1928.51|1930.01|1929.51|1930.77|1930.33|1929.01|1928.51|544
1646272500000|2022-03-03 01:55:00|1929.95|1929.45|1930.84|1930.54|1931.05|1930.64|1929.61|1929.11|604
1646272800000|2022-03-03 02:00:00|1930.92|1930.42|1930.15|1929.65|1931.14|1930.69|1930.02|1929.57|591
1646273100000|2022-03-03 02:05:00|1930.17|1929.67|1930.08|1929.58|1930.25|1929.75|1929.17|1928.84|467
1646273400000|2022-03-03 02:10:00|1930.1|1929.6|1929.56|1929.06|1930.27|1929.87|1929.2|1928.83|461
1646273700000|2022-03-03 02:15:00|1929.57|1929.07|1929.11|1928.61|1929.84|1929.37|1928.79|1928.34|436
1646274000000|2022-03-03 02:20:00|1929.12|1928.62|1929.66|1929.16|1929.69|1929.27|1928.92|1928.52|352
1646274300000|2022-03-03 02:25:00|1929.65|1929.15|1929.22|1928.72|1930.2|1929.7|1929.22|1928.72|320
1646274600000|2022-03-03 02:30:00|1929.23|1928.73|1930.05|1929.75|1930.65|1930.21|1929.06|1928.56|614
1646274900000|2022-03-03 02:35:00|1930.15|1929.65|1929.38|1928.88|1930.19|1929.69|1929.13|1928.73|503
1646275200000|2022-03-03 02:40:00|1929.39|1928.89|1929|1928.5|1929.4|1928.91|1928.54|1928.11|479
1646275500000|2022-03-03 02:45:00|1929.01|1928.51|1928.3|1927.8|1929.21|1928.71|1928.02|1927.52|464
1646275800000|2022-03-03 02:50:00|1928.29|1927.79|1928.9|1928.6|1929.18|1928.69|1928.12|1927.62|451
1646276100000|2022-03-03 02:55:00|1928.91|1928.61|1928.9|1928.4|1929.39|1928.89|1928.82|1928.4|526
1646276400000|2022-03-03 03:00:00|1928.91|1928.41|1929.14|1928.64|1929.43|1928.95|1928.27|1927.88|464
1646276700000|2022-03-03 03:05:00|1929.11|1928.61|1929.1|1928.6|1929.49|1929.08|1928.83|1928.41|394
1646277000000|2022-03-03 03:10:00|1929.12|1928.62|1929.85|1929.35|1929.88|1929.38|1928.7|1928.27|416
1646277300000|2022-03-03 03:15:00|1929.84|1929.34|1930.11|1929.61|1930.24|1929.74|1929.33|1928.83|501
1646277600000|2022-03-03 03:20:00|1930.15|1929.65|1930.24|1929.74|1930.56|1930.06|1929.86|1929.41|445
1646277900000|2022-03-03 03:25:00|1930.23|1929.73|1930.62|1930.12|1930.96|1930.46|1930.23|1929.73|313
1646278200000|2022-03-03 03:30:00|1930.6|1930.1|1929.69|1929.19|1930.75|1930.25|1929.6|1929.19|370
1646278500000|2022-03-03 03:35:00|1929.73|1929.23|1928.78|1928.28|1929.74|1929.24|1928.47|1927.97|346
1646278800000|2022-03-03 03:40:00|1928.89|1928.39|1928.75|1928.25|1929.06|1928.56|1928.52|1928.09|326
1646279100000|2022-03-03 03:45:00|1928.78|1928.28|1927.72|1927.42|1928.89|1928.4|1927.52|1927.1|405
1646279400000|2022-03-03 03:50:00|1927.76|1927.46|1927.3|1926.8|1927.9|1927.46|1927.18|1926.72|437
1646279700000|2022-03-03 03:55:00|1927.31|1926.81|1927.73|1927.23|1927.81|1927.32|1926.96|1926.54|387
1646280000000|2022-03-03 04:00:00|1927.72|1927.22|1926.92|1926.42|1927.74|1927.24|1926.81|1926.31|353
1646280300000|2022-03-03 04:05:00|1926.89|1926.39|1927.01|1926.51|1927.18|1926.68|1926.6|1926.13|446
1646280600000|2022-03-03 04:10:00|1927.02|1926.52|1926.89|1926.39|1927.41|1926.91|1926.78|1926.28|453
1646280900000|2022-03-03 04:15:00|1926.83|1926.33|1927.33|1926.83|1927.39|1926.89|1926.81|1926.31|316
1646281200000|2022-03-03 04:20:00|1927.32|1926.82|1927.29|1926.79|1927.6|1927.16|1927.11|1926.71|296
1646281500000|2022-03-03 04:25:00|1927.28|1926.78|1927.47|1926.97|1927.67|1927.17|1927.24|1926.74|269
1646281800000|2022-03-03 04:30:00|1927.48|1926.98|1927.68|1927.18|1927.83|1927.33|1927.28|1926.78|281
1646282100000|2022-03-03 04:35:00|1927.69|1927.19|1925.89|1925.39|1927.82|1927.32|1925.82|1925.36|327
1646282400000|2022-03-03 04:40:00|1925.9|1925.4|1924.74|1924.24|1926.19|1925.77|1924.21|1923.76|452
1646282700000|2022-03-03 04:45:00|1924.75|1924.25|1925.28|1924.78|1925.28|1924.8|1924.23|1923.73|389
1646283000000|2022-03-03 04:50:00|1925.27|1924.77|1925.35|1925.05|1925.68|1925.2|1924.78|1924.38|375
1646283300000|2022-03-03 04:55:00|1925.31|1925.01|1924.9|1924.4|1925.62|1925.32|1924.85|1924.39|316
1646283600000|2022-03-03 05:00:00|1924.89|1924.39|1925.18|1924.68|1925.55|1925.18|1924.74|1924.31|368
1646283900000|2022-03-03 05:05:00|1925.17|1924.67|1922.48|1922.18|1925.18|1924.68|1922.34|1922|441
1646284200000|2022-03-03 05:10:00|1922.5|1922.2|1922.87|1922.37|1923.47|1923.07|1922.24|1921.86|511
1646284500000|2022-03-03 05:15:00|1922.88|1922.38|1923.84|1923.34|1924.36|1923.86|1922.74|1922.24|448
1646284800000|2022-03-03 05:20:00|1923.83|1923.33|1923.79|1923.29|1924.1|1923.6|1923.56|1923.06|300
1646285100000|2022-03-03 05:25:00|1923.8|1923.3|1924.11|1923.61|1924.12|1923.62|1923.27|1922.77|321
1646285400000|2022-03-03 05:30:00|1924.09|1923.59|1925.37|1924.87|1925.72|1925.22|1923.63|1923.2|700
1646285700000|2022-03-03 05:35:00|1925.38|1924.88|1925.84|1925.34|1926.27|1925.81|1925.25|1924.84|572
1646286000000|2022-03-03 05:40:00|1925.83|1925.33|1926.34|1925.84|1926.51|1926.01|1925.8|1925.3|377
1646286300000|2022-03-03 05:45:00|1926.35|1925.85|1926.25|1925.75|1926.82|1926.45|1925.95|1925.51|398
1646286600000|2022-03-03 05:50:00|1926.26|1925.76|1925.72|1925.22|1926.5|1926.1|1925.5|1925|525
1646286900000|2022-03-03 05:55:00|1925.71|1925.21|1925.51|1925.01|1925.78|1925.37|1925.33|1924.91|433
1646287200000|2022-03-03 06:00:00|1925.54|1925.04|1926.37|1925.87|1926.39|1925.96|1925.3|1924.91|460
1646287500000|2022-03-03 06:05:00|1926.39|1925.89|1925.66|1925.16|1926.57|1926.1|1925.65|1925.15|381
1646287800000|2022-03-03 06:10:00|1925.65|1925.15|1925.8|1925.3|1925.97|1925.56|1925.39|1924.89|418
1646288100000|2022-03-03 06:15:00|1925.79|1925.29|1927.66|1927.16|1927.73|1927.31|1925.78|1925.29|511
1646288400000|2022-03-03 06:20:00|1927.67|1927.17|1927.08|1926.58|1928.42|1928.02|1927.05|1926.55|559
1646288700000|2022-03-03 06:25:00|1927.06|1926.56|1927.89|1927.39|1927.92|1927.53|1926.85|1926.4|557
1646289000000|2022-03-03 06:30:00|1927.9|1927.4|1927.82|1927.32|1927.93|1927.43|1926.99|1926.6|491
1646289300000|2022-03-03 06:35:00|1927.84|1927.34|1927.84|1927.34|1928.37|1927.95|1927.7|1927.2|416
1646289600000|2022-03-03 06:40:00|1927.82|1927.32|1929.12|1928.62|1929.83|1929.43|1927.8|1927.3|597
1646289900000|2022-03-03 06:45:00|1929.15|1928.65|1929.24|1928.74|1929.87|1929.37|1928.92|1928.42|620
1646290200000|2022-03-03 06:50:00|1929.23|1928.73|1928.43|1927.93|1929.23|1928.75|1928.26|1927.76|561
1646290500000|2022-03-03 06:55:00|1928.36|1927.86|1927.99|1927.49|1928.75|1928.25|1927.66|1927.18|545
1646290800000|2022-03-03 07:00:00|1927.87|1927.37|1929.21|1928.71|1929.68|1929.18|1927.87|1927.37|620
1646291100000|2022-03-03 07:05:00|1929.06|1928.56|1927.97|1927.47|1929.76|1929.26|1927.97|1927.47|461
1646291400000|2022-03-03 07:10:00|1927.99|1927.49|1928.34|1927.84|1928.8|1928.31|1927.29|1926.79|536
1646291700000|2022-03-03 07:15:00|1928.35|1927.85|1926.34|1925.84|1929.1|1928.65|1926.2|1925.7|669
1646292000000|2022-03-03 07:20:00|1926.33|1925.83|1926.3|1925.8|1926.64|1926.14|1925.48|1924.98|571
1646292300000|2022-03-03 07:25:00|1926.33|1925.83|1927.05|1926.55|1927.61|1927.11|1926.16|1925.66|595
1646292600000|2022-03-03 07:30:00|1927.14|1926.64|1928.03|1927.53|1928.03|1927.53|1926.18|1925.72|576
1646292900000|2022-03-03 07:35:00|1928.01|1927.51|1928.59|1928.09|1929.48|1928.98|1927.92|1927.42|649
1646293200000|2022-03-03 07:40:00|1928.6|1928.1|1929.93|1929.43|1931.1|1930.6|1928.47|1927.97|663
1646293500000|2022-03-03 07:45:00|1929.86|1929.36|1929.09|1928.59|1930.08|1929.6|1928.47|1928.06|765
1646293800000|2022-03-03 07:50:00|1929.1|1928.6|1931.43|1930.93|1931.66|1931.18|1929.07|1928.57|684
1646294100000|2022-03-03 07:55:00|1931.42|1930.92|1932.44|1931.94|1932.67|1932.17|1931.07|1930.77|735
1646294400000|2022-03-03 08:00:00|1932.47|1931.97|1932.74|1932.24|1934.93|1934.53|1932.16|1931.69|859
1646294700000|2022-03-03 08:05:00|1932.73|1932.23|1931.73|1931.23|1933.73|1933.27|1931.45|1931.04|822
1646295000000|2022-03-03 08:10:00|1931.71|1931.21|1929.43|1929.13|1931.73|1931.26|1929.43|1929.1|792
1646295300000|2022-03-03 08:15:00|1929.44|1929.14|1930.75|1930.45|1931.25|1930.81|1928.69|1928.29|771
1646295600000|2022-03-03 08:20:00|1930.84|1930.34|1931.26|1930.96|1931.63|1931.22|1930.73|1930.25|613
1646295900000|2022-03-03 08:25:00|1931.28|1930.98|1931|1930.5|1931.79|1931.35|1930.59|1930.23|653
1646296200000|2022-03-03 08:30:00|1931.04|1930.54|1932.73|1932.23|1932.73|1932.29|1930.65|1930.25|635
1646296500000|2022-03-03 08:35:00|1932.77|1932.27|1934.3|1934|1934.82|1934.49|1932.23|1931.78|770
1646296800000|2022-03-03 08:40:00|1934.28|1933.98|1933.11|1932.61|1935.37|1935.02|1932.94|1932.54|718
1646297100000|2022-03-03 08:45:00|1933.19|1932.69|1933.06|1932.56|1934.4|1933.99|1932.59|1932.28|640
1646297400000|2022-03-03 08:50:00|1933.01|1932.71|1932.33|1932.03|1933.14|1932.73|1931.3|1930.9|671
1646297700000|2022-03-03 08:55:00|1932.32|1932.02|1932.15|1931.85|1932.92|1932.52|1931.43|1931.12|605
1646298000000|2022-03-03 09:00:00|1932.09|1931.79|1928.91|1928.41|1932.2|1931.85|1928.63|1928.3|774
1646298300000|2022-03-03 09:05:00|1928.69|1928.39|1929.82|1929.32|1929.83|1929.43|1928.06|1927.67|669
1646298600000|2022-03-03 09:10:00|1929.8|1929.3|1930.1|1929.6|1930.35|1929.94|1929.13|1928.77|637
1646298900000|2022-03-03 09:15:00|1930.09|1929.59|1929.06|1928.76|1930.17|1929.77|1928.9|1928.45|628
1646299200000|2022-03-03 09:20:00|1928.96|1928.66|1927.02|1926.72|1929.06|1928.68|1926.88|1926.48|662
1646299500000|2022-03-03 09:25:00|1927.08|1926.78|1924.57|1924.27|1927.16|1926.78|1923.84|1923.54|780
1646299800000|2022-03-03 09:30:00|1924.56|1924.26|1926.41|1925.91|1927.21|1926.82|1924.44|1924.02|750
1646300100000|2022-03-03 09:35:00|1926.42|1925.92|1926.93|1926.63|1927.79|1927.36|1926.4|1925.9|695
1646300400000|2022-03-03 09:40:00|1926.91|1926.61|1928.36|1928.06|1928.51|1928.11|1926.88|1926.58|612
1646300700000|2022-03-03 09:45:00|1928.38|1928.08|1927.95|1927.45|1928.82|1928.41|1927.48|1927.07|641
1646301000000|2022-03-03 09:50:00|1927.98|1927.48|1928.92|1928.62|1929.41|1929.07|1927.93|1927.43|691
1646301300000|2022-03-03 09:55:00|1928.93|1928.63|1929.35|1929.05|1929.69|1929.28|1928.68|1928.29|650
1646301600000|2022-03-03 10:00:00|1929.36|1929.06|1930.99|1930.49|1931.49|1931.11|1929.35|1928.97|696
1646301900000|2022-03-03 10:05:00|1930.98|1930.48|1930.92|1930.42|1931.94|1931.56|1930.42|1930.03|696
1646302200000|2022-03-03 10:10:00|1930.89|1930.39|1931.36|1930.86|1931.92|1931.52|1930.57|1930.18|601
1646302500000|2022-03-03 10:15:00|1931.23|1930.93|1931.56|1931.06|1932.87|1932.54|1931.19|1930.89|637
1646302800000|2022-03-03 10:20:00|1931.57|1931.07|1932.74|1932.24|1932.79|1932.35|1931.05|1930.65|562
1646303100000|2022-03-03 10:25:00|1932.75|1932.25|1933.8|1933.3|1933.81|1933.42|1932.51|1932.21|640
1646303400000|2022-03-03 10:30:00|1933.82|1933.32|1933.96|1933.66|1935.76|1935.46|1933.77|1933.27|783
1646303700000|2022-03-03 10:35:00|1933.95|1933.65|1932.46|1931.96|1934.27|1933.8|1932.07|1931.75|653
1646304000000|2022-03-03 10:40:00|1932.45|1931.95|1932.94|1932.44|1933.11|1932.76|1931.76|1931.44|560
1646304300000|2022-03-03 10:45:00|1932.85|1932.55|1932.76|1932.26|1933.59|1933.17|1932.24|1931.87|566
1646304600000|2022-03-03 10:50:00|1932.63|1932.33|1933.38|1933.08|1933.88|1933.48|1932.55|1932.22|482
1646304900000|2022-03-03 10:55:00|1933.4|1933.1|1934.11|1933.81|1935.07|1934.67|1933.4|1933.05|560
1646305200000|2022-03-03 11:00:00|1934.08|1933.78|1935.61|1935.11|1935.96|1935.62|1934.01|1933.64|613
1646305500000|2022-03-03 11:05:00|1935.63|1935.13|1934.77|1934.47|1935.63|1935.17|1934.01|1933.64|600
1646305800000|2022-03-03 11:10:00|1934.75|1934.45|1934.21|1933.71|1935.17|1934.87|1934|1933.62|516
1646306100000|2022-03-03 11:15:00|1934.13|1933.83|1934.68|1934.38|1934.78|1934.43|1934.03|1933.63|528
1646306400000|2022-03-03 11:20:00|1934.65|1934.35|1934.47|1934.17|1935.02|1934.62|1934.02|1933.65|461
1646306700000|2022-03-03 11:25:00|1934.48|1934.18|1934.37|1934.07|1935.08|1934.68|1934.31|1933.9|564
1646307000000|2022-03-03 11:30:00|1934.35|1934.05|1936.91|1936.61|1938.97|1938.67|1934.35|1933.98|823
1646307300000|2022-03-03 11:35:00|1936.89|1936.59|1936.92|1936.62|1937.28|1936.92|1936.13|1935.73|677
1646307600000|2022-03-03 11:40:00|1936.91|1936.61|1936.48|1936.18|1937.71|1937.31|1936.37|1935.97|651
1646307900000|2022-03-03 11:45:00|1936.6|1936.1|1936.23|1935.73|1936.88|1936.47|1935.86|1935.47|588
1646308200000|2022-03-03 11:50:00|1936.11|1935.81|1934.2|1933.9|1936.6|1936.21|1934.19|1933.69|588
1646308500000|2022-03-03 11:55:00|1934.21|1933.91|1932.75|1932.25|1934.56|1934.2|1932.51|1932.17|737
1646308800000|2022-03-03 12:00:00|1932.59|1932.29|1933.93|1933.63|1934.37|1934.01|1932.54|1932.19|730
1646309100000|2022-03-03 12:05:00|1933.91|1933.61|1934.4|1933.9|1934.78|1934.48|1933.91|1933.56|598
1646309400000|2022-03-03 12:10:00|1934.41|1933.91|1934.49|1933.99|1934.68|1934.29|1932.61|1932.31|670
1646309700000|2022-03-03 12:15:00|1934.48|1933.98|1935.95|1935.65|1936.24|1935.84|1933.76|1933.37|681
1646310000000|2022-03-03 12:20:00|1935.89|1935.59|1935.27|1934.77|1936.24|1935.94|1934.85|1934.45|626
1646310300000|2022-03-03 12:25:00|1935.26|1934.76|1935.41|1934.91|1935.8|1935.4|1934.33|1933.99|603
1646310600000|2022-03-03 12:30:00|1935.4|1934.9|1933.3|1933|1935.59|1935.09|1933.27|1932.92|662
1646310900000|2022-03-03 12:35:00|1933.32|1933.02|1931.57|1931.27|1933.54|1933.18|1930.78|1930.39|822
1646311200000|2022-03-03 12:40:00|1931.56|1931.26|1931.47|1931.17|1932.01|1931.64|1931.1|1930.76|606
1646311500000|2022-03-03 12:45:00|1931.48|1931.18|1932.55|1932.25|1932.82|1932.52|1931.2|1930.82|586
1646311800000|2022-03-03 12:50:00|1932.66|1932.16|1931.46|1931.16|1932.98|1932.55|1930.95|1930.57|648
1646312100000|2022-03-03 12:55:00|1931.51|1931.21|1930.77|1930.47|1931.67|1931.34|1929.79|1929.48|746
1646312400000|2022-03-03 13:00:00|1930.79|1930.49|1931.48|1930.98|1932.43|1932.02|1930.13|1929.74|831
1646312700000|2022-03-03 13:05:00|1931.49|1930.99|1932.93|1932.43|1933.29|1932.94|1930.56|1930.18|860
1646313000000|2022-03-03 13:10:00|1932.91|1932.41|1932.55|1932.25|1933.59|1933.09|1932.04|1931.65|832
1646313300000|2022-03-03 13:15:00|1932.56|1932.26|1935.6|1935.1|1935.61|1935.13|1932.25|1931.88|1139
1646313600000|2022-03-03 13:20:00|1935.64|1935.14|1933.13|1932.63|1937.59|1937.18|1932.8|1932.42|1465
1646313900000|2022-03-03 13:25:00|1933.06|1932.56|1931.81|1931.31|1933.14|1932.64|1931.56|1931.11|1267
1646314200000|2022-03-03 13:30:00|1931.74|1931.24|1931.28|1930.98|1932.19|1931.8|1930.13|1929.72|1479
1646314500000|2022-03-03 13:35:00|1931.3|1931|1928.51|1928.21|1932.02|1931.7|1928.51|1928.05|1349
1646314800000|2022-03-03 13:40:00|1928.57|1928.27|1929.1|1928.6|1929.59|1929.16|1927.17|1926.8|1429
1646315100000|2022-03-03 13:45:00|1929.11|1928.61|1930.33|1929.83|1930.55|1930.16|1928.68|1928.29|1220
1646315400000|2022-03-03 13:50:00|1930.34|1929.84|1927.38|1926.88|1930.75|1930.38|1926.79|1926.36|1402
1646315700000|2022-03-03 13:55:00|1927.39|1926.89|1926.34|1926.04|1927.61|1927.15|1924.57|1924.12|1620
1646316000000|2022-03-03 14:00:00|1926.41|1926.11|1927.06|1926.56|1927.83|1927.52|1924.7|1924.37|1586
1646316300000|2022-03-03 14:05:00|1927.1|1926.6|1929.73|1929.43|1930.14|1929.66|1926.24|1925.94|1625
1646316600000|2022-03-03 14:10:00|1929.75|1929.45|1928.54|1928.04|1930.83|1930.33|1928.53|1928.03|1483
1646316900000|2022-03-03 14:15:00|1928.47|1927.97|1930.15|1929.65|1931.93|1931.62|1928.02|1927.56|1468
1646317200000|2022-03-03 14:20:00|1930.14|1929.64|1930.74|1930.24|1931.54|1931.04|1929.6|1929.1|1307
1646317500000|2022-03-03 14:25:00|1930.77|1930.27|1928.11|1927.61|1931.11|1930.61|1927.9|1927.46|1284
1646317800000|2022-03-03 14:30:00|1928.09|1927.59|1928.12|1927.62|1928.8|1928.48|1926.66|1926.22|1573
1646318100000|2022-03-03 14:35:00|1928.15|1927.65|1929.35|1929.05|1930.47|1929.97|1927.46|1926.96|1483
1646318400000|2022-03-03 14:40:00|1929.34|1929.04|1931.17|1930.67|1931.54|1931.09|1927.84|1927.34|1589
1646318700000|2022-03-03 14:45:00|1931.21|1930.71|1930.95|1930.45|1932.46|1932.04|1930.32|1930.01|1579
1646319000000|2022-03-03 14:50:00|1930.98|1930.48|1929.15|1928.65|1931.04|1930.61|1928.01|1927.51|1750
1646319300000|2022-03-03 14:55:00|1929.11|1928.61|1927.07|1926.57|1930.06|1929.56|1926.12|1925.72|1436
1646319600000|2022-03-03 15:00:00|1927.11|1926.61|1928.24|1927.74|1930.38|1930.08|1927.11|1926.61|1726
1646319900000|2022-03-03 15:05:00|1928.14|1927.64|1930.65|1930.15|1930.78|1930.42|1928.12|1927.62|1421
1646320200000|2022-03-03 15:10:00|1930.56|1930.06|1930.55|1930.05|1930.69|1930.19|1928.74|1928.24|1350
1646320500000|2022-03-03 15:15:00|1930.49|1929.99|1928.35|1928.05|1930.8|1930.3|1927.76|1927.35|1265
1646320800000|2022-03-03 15:20:00|1928.33|1928.03|1930.27|1929.97|1930.39|1930.02|1928.1|1927.71|1387
1646321100000|2022-03-03 15:25:00|1930.37|1929.87|1926.83|1926.33|1930.48|1930.11|1926.18|1925.68|1403
1646321400000|2022-03-03 15:30:00|1926.84|1926.34|1928.47|1927.97|1928.51|1928.01|1926.49|1925.99|1532
1646321700000|2022-03-03 15:35:00|1928.38|1927.88|1928.07|1927.57|1929.08|1928.65|1926.99|1926.59|1407
1646322000000|2022-03-03 15:40:00|1927.84|1927.54|1927.39|1926.89|1928.03|1927.63|1925.68|1925.38|1326
1646322300000|2022-03-03 15:45:00|1927.41|1926.91|1928.92|1928.42|1929.63|1929.2|1926.98|1926.58|873
1646322600000|2022-03-03 15:50:00|1928.9|1928.4|1928.14|1927.64|1928.97|1928.59|1927.68|1927.24|802
1646322900000|2022-03-03 15:55:00|1928.05|1927.55|1926.58|1926.08|1928.36|1927.86|1926.2|1925.8|904
1646323200000|2022-03-03 16:00:00|1926.62|1926.12|1927.84|1927.54|1927.99|1927.54|1926.41|1926.07|1298
1646323500000|2022-03-03 16:05:00|1927.82|1927.52|1927.82|1927.52|1929.47|1929.09|1927.53|1927.06|1353
1646323800000|2022-03-03 16:10:00|1927.81|1927.51|1926.84|1926.34|1928.03|1927.55|1925.14|1924.64|1490
1646324100000|2022-03-03 16:15:00|1926.92|1926.42|1926.83|1926.33|1928.45|1927.95|1926.59|1926.1|1446
1646324400000|2022-03-03 16:20:00|1926.82|1926.32|1926.7|1926.4|1926.93|1926.53|1923.52|1923.22|1466
1646324700000|2022-03-03 16:25:00|1926.67|1926.37|1928.12|1927.62|1928.12|1927.79|1926.32|1925.82|1359
1646325000000|2022-03-03 16:30:00|1928.14|1927.64|1928.11|1927.61|1928.87|1928.45|1927.32|1926.82|1320
1646325300000|2022-03-03 16:35:00|1928.1|1927.6|1929.46|1928.96|1930.95|1930.45|1927.92|1927.42|1333
1646325600000|2022-03-03 16:40:00|1929.51|1929.01|1930.2|1929.7|1930.35|1929.95|1928.86|1928.43|1200
1646325900000|2022-03-03 16:45:00|1930.21|1929.71|1930.37|1929.87|1931.15|1930.65|1929.87|1929.47|1143
1646326200000|2022-03-03 16:50:00|1930.39|1929.89|1930.34|1929.84|1931.26|1930.82|1929.48|1928.98|1140
1646326500000|2022-03-03 16:55:00|1930.29|1929.79|1930.73|1930.43|1930.83|1930.46|1928.84|1928.34|1201
1646326800000|2022-03-03 17:00:00|1930.78|1930.28|1930.52|1930.02|1931.67|1931.32|1930.18|1929.84|850
1646327100000|2022-03-03 17:05:00|1930.53|1930.03|1931.55|1931.05|1931.72|1931.37|1930.03|1929.72|782
1646327400000|2022-03-03 17:10:00|1931.56|1931.06|1931.12|1930.82|1932.08|1931.68|1931.09|1930.74|780
1646327700000|2022-03-03 17:15:00|1931.14|1930.84|1930.15|1929.65|1931.35|1930.95|1929.77|1929.36|705
1646328000000|2022-03-03 17:20:00|1930.16|1929.66|1929.48|1928.98|1930.22|1929.72|1928.81|1928.42|708
1646328300000|2022-03-03 17:25:00|1929.5|1929|1928.37|1927.87|1929.57|1929.11|1927.95|1927.65|683
1646328600000|2022-03-03 17:30:00|1928.35|1927.85|1930.23|1929.73|1932.52|1932.02|1927.76|1927.46|1673
1646328900000|2022-03-03 17:35:00|1930.43|1929.93|1931.56|1931.06|1931.75|1931.37|1928.45|1927.95|1474
1646329200000|2022-03-03 17:40:00|1931.55|1931.05|1932.18|1931.68|1932.87|1932.47|1930.33|1929.83|1278
1646329500000|2022-03-03 17:45:00|1932.23|1931.73|1932.22|1931.72|1932.94|1932.53|1931.5|1931|1284
1646329800000|2022-03-03 17:50:00|1932.15|1931.85|1932.16|1931.66|1932.43|1931.99|1931.23|1930.73|1124
1646330100000|2022-03-03 17:55:00|1932.17|1931.67|1932.15|1931.85|1932.41|1932.11|1931.31|1930.9|1023
1646330400000|2022-03-03 18:00:00|1932.16|1931.86|1932.35|1932.05|1932.53|1932.23|1931.47|1931.17|738
1646330700000|2022-03-03 18:05:00|1932.34|1932.04|1933.62|1933.32|1933.77|1933.47|1932.01|1931.61|756
1646331000000|2022-03-03 18:10:00|1933.55|1933.25|1933.73|1933.43|1933.99|1933.67|1932.58|1932.18|706
1646331300000|2022-03-03 18:15:00|1933.74|1933.44|1932.46|1931.96|1933.94|1933.53|1932.21|1931.77|974
1646331600000|2022-03-03 18:20:00|1932.43|1932.16|1933.6|1933.3|1933.71|1933.36|1932.12|1931.75|958
1646331900000|2022-03-03 18:25:00|1933.58|1933.28|1934.12|1933.82|1934.6|1934.21|1932.31|1932.01|1339
1646332200000|2022-03-03 18:30:00|1934.09|1933.79|1935.26|1934.76|1935.5|1935.06|1933.42|1932.92|841
1646332500000|2022-03-03 18:35:00|1935.23|1934.73|1934.29|1933.79|1935.41|1935.02|1933.73|1933.33|690
1646332800000|2022-03-03 18:40:00|1934.34|1933.99|1934.31|1934.01|1935.1|1934.72|1934.26|1933.85|608
1646333100000|2022-03-03 18:45:00|1934.28|1933.98|1935.07|1934.77|1935.07|1934.77|1933.97|1933.61|697
1646333400000|2022-03-03 18:50:00|1935.09|1934.79|1934.4|1933.9|1935.45|1935.15|1934.26|1933.87|681
1646333700000|2022-03-03 18:55:00|1934.38|1933.88|1934.32|1934.02|1934.49|1934.17|1933.66|1933.3|681
1646334000000|2022-03-03 19:00:00|1934.3|1934|1935.53|1935.23|1936|1935.61|1934.3|1933.91|662
1646334300000|2022-03-03 19:05:00|1935.63|1935.13|1933.72|1933.42|1935.65|1935.16|1933.71|1933.31|622
1646334600000|2022-03-03 19:10:00|1933.6|1933.3|1933.57|1933.07|1933.96|1933.65|1932.76|1932.33|711
1646334900000|2022-03-03 19:15:00|1933.55|1933.05|1933.55|1933.25|1934.03|1933.73|1933.14|1932.73|634
1646335200000|2022-03-03 19:20:00|1933.54|1933.24|1933.01|1932.71|1934.12|1933.82|1932.44|1932.06|687
1646335500000|2022-03-03 19:25:00|1933.02|1932.72|1933.68|1933.38|1934.18|1933.7|1932.53|1932.13|640
1646335800000|2022-03-03 19:30:00|1933.78|1933.28|1934.41|1933.91|1934.74|1934.35|1933.67|1933.27|642
1646336100000|2022-03-03 19:35:00|1934.38|1933.88|1933.8|1933.5|1934.47|1934.09|1933.45|1933.08|584
1646336400000|2022-03-03 19:40:00|1933.9|1933.4|1934.91|1934.41|1934.94|1934.58|1933.78|1933.38|641
1646336700000|2022-03-03 19:45:00|1934.84|1934.54|1934.64|1934.34|1935.23|1934.84|1934.43|1934.03|599
1646337000000|2022-03-03 19:50:00|1934.63|1934.33|1934.77|1934.47|1934.97|1934.59|1934.26|1933.85|641
1646337300000|2022-03-03 19:55:00|1934.86|1934.36|1935.48|1935.18|1935.66|1935.26|1934.45|1934.12|690
1646337600000|2022-03-03 20:00:00|1935.45|1935.15|1937.66|1937.36|1937.78|1937.38|1935.12|1934.7|730
1646337900000|2022-03-03 20:05:00|1937.77|1937.27|1937.59|1937.29|1937.92|1937.52|1936.53|1936.15|670
1646338200000|2022-03-03 20:10:00|1937.69|1937.19|1937.32|1936.82|1937.77|1937.38|1936.68|1936.29|583
1646338500000|2022-03-03 20:15:00|1937.36|1936.86|1939.2|1938.7|1941.1|1940.8|1937.18|1936.75|1094
1646338800000|2022-03-03 20:20:00|1939.14|1938.64|1939.99|1939.69|1940.15|1939.79|1937.95|1937.45|1057
1646339100000|2022-03-03 20:25:00|1940.01|1939.71|1939.5|1939|1941.57|1941.23|1939.21|1938.77|1194
1646339400000|2022-03-03 20:30:00|1939.58|1939.08|1940.46|1939.96|1940.69|1940.24|1939.35|1938.95|1118
1646339700000|2022-03-03 20:35:00|1940.45|1939.95|1940.47|1939.97|1941.35|1940.91|1940.16|1939.83|994
1646340000000|2022-03-03 20:40:00|1940.46|1939.96|1939.83|1939.33|1941.38|1940.98|1939.72|1939.31|1001
1646340300000|2022-03-03 20:45:00|1939.82|1939.32|1938.58|1938.28|1940.11|1939.71|1938.29|1937.84|1182
1646340600000|2022-03-03 20:50:00|1938.53|1938.23|1938.41|1938.11|1938.98|1938.61|1937.59|1937.19|1141
1646340900000|2022-03-03 20:55:00|1938.39|1938.09|1937.15|1936.85|1938.97|1938.61|1936.75|1936.42|1141
1646341200000|2022-03-03 21:00:00|1937.01|1936.71|1938.52|1938.02|1938.67|1938.22|1936.74|1936.44|601
1646341500000|2022-03-03 21:05:00|1938.58|1938.28|1937.36|1936.86|1938.69|1938.28|1937.28|1936.78|368
1646341800000|2022-03-03 21:10:00|1937.37|1936.87|1937.08|1936.58|1937.44|1936.94|1936.53|1936.15|370
1646342100000|2022-03-03 21:15:00|1937.07|1936.57|1936.67|1936.17|1937.11|1936.71|1936.52|1936.08|382
1646342400000|2022-03-03 21:20:00|1936.68|1936.18|1937.85|1937.55|1938.1|1937.64|1936.59|1936.09|355
1646342700000|2022-03-03 21:25:00|1937.86|1937.56|1938.31|1938.01|1938.47|1938.11|1937.81|1937.4|319
1646343000000|2022-03-03 21:30:00|1938.33|1938.03|1937.71|1937.21|1938.54|1938.08|1937.58|1937.16|287
1646343300000|2022-03-03 21:35:00|1937.72|1937.22|1938.09|1937.59|1938.21|1937.89|1937.39|1937|308
1646343600000|2022-03-03 21:40:00|1938.1|1937.6|1937.36|1936.86|1938.12|1937.71|1937.29|1936.83|255
1646343900000|2022-03-03 21:45:00|1937.34|1936.84|1935.88|1935.38|1937.38|1936.88|1935.85|1935.35|375
1646344200000|2022-03-03 21:50:00|1935.89|1935.39|1936.88|1936.38|1937.09|1936.59|1935.87|1935.37|372
1646344500000|2022-03-03 21:55:00|1936.86|1936.36|1936.14|1935.64|1937.01|1936.57|1935.98|1935.48|345
1646348400000|2022-03-03 23:00:00|1936.43|1935.93|1937.49|1936.99|1937.67|1937.27|1936.43|1935.93|288
1646348700000|2022-03-03 23:05:00|1937.54|1937.04|1936.73|1936.23|1937.54|1937.04|1936.18|1935.68|285
1646349000000|2022-03-03 23:10:00|1936.7|1936.2|1936.19|1935.89|1936.95|1936.45|1936.09|1935.59|215
1646349300000|2022-03-03 23:15:00|1936.34|1935.84|1935.99|1935.49|1936.52|1936.13|1935.99|1935.49|228
1646349600000|2022-03-03 23:20:00|1935.97|1935.47|1935.97|1935.47|1936.17|1935.67|1935.52|1935.02|236
1646349900000|2022-03-03 23:25:00|1936|1935.5|1935.79|1935.29|1936.39|1935.89|1935.57|1935.07|195
1646350200000|2022-03-03 23:30:00|1935.8|1935.3|1935.75|1935.25|1936.09|1935.59|1935.56|1935.06|209
1646350500000|2022-03-03 23:35:00|1935.77|1935.27|1936.3|1935.8|1936.33|1935.83|1935.6|1935.1|220
1646350800000|2022-03-03 23:40:00|1936.26|1935.76|1936.87|1936.37|1936.87|1936.37|1936.25|1935.75|195
1646351100000|2022-03-03 23:45:00|1936.85|1936.35|1936.64|1936.14|1937.03|1936.53|1936.3|1935.84|242
1646351400000|2022-03-03 23:50:00|1936.63|1936.13|1935.68|1935.38|1936.72|1936.22|1935.19|1934.69|290
1646351700000|2022-03-03 23:55:00|1935.69|1935.39|1935.24|1934.74|1935.91|1935.41|1935.18|1934.68|183
1646352000000|2022-03-04 00:00:00|1935.25|1934.75|1935.31|1934.81|1936.14|1935.64|1935.13|1934.63|322
1646352300000|2022-03-04 00:05:00|1935.3|1934.8|1938.13|1937.63|1938.36|1937.86|1935.15|1934.66|576
1646352600000|2022-03-04 00:10:00|1938.15|1937.65|1939.62|1939.12|1940.56|1940.11|1937.99|1937.49|844
1646352900000|2022-03-04 00:15:00|1939.55|1939.05|1942.64|1942.14|1942.66|1942.3|1939.51|1939.01|1387
1646353200000|2022-03-04 00:20:00|1942.63|1942.13|1942.04|1941.74|1943.72|1943.28|1940.96|1940.46|1281
1646353500000|2022-03-04 00:25:00|1941.98|1941.68|1942.73|1942.43|1943.2|1942.7|1941.11|1940.69|1292
1646353800000|2022-03-04 00:30:00|1942.83|1942.33|1945.05|1944.55|1945.38|1944.88|1941.97|1941.55|1364
1646354100000|2022-03-04 00:35:00|1945.1|1944.6|1947.42|1946.92|1949.06|1948.56|1944.72|1944.22|1448
1646354400000|2022-03-04 00:40:00|1947.39|1946.89|1949.87|1949.57|1951.2|1950.89|1945.23|1944.73|1546
1646354700000|2022-03-04 00:45:00|1949.85|1949.55|1947.58|1947.08|1951.12|1950.71|1946.81|1946.46|1571
1646355000000|2022-03-04 00:50:00|1947.62|1947.12|1948.67|1948.17|1949.47|1949.17|1945.22|1944.77|1261
1646355300000|2022-03-04 00:55:00|1948.63|1948.13|1947.49|1946.99|1950.73|1950.39|1946.89|1946.44|1407
1646355600000|2022-03-04 01:00:00|1947.61|1947.11|1943.48|1943.18|1947.66|1947.36|1942.44|1942.06|1782
1646355900000|2022-03-04 01:05:00|1943.49|1943.19|1945.13|1944.83|1946.49|1946.19|1943.16|1942.66|1703
1646356200000|2022-03-04 01:10:00|1945.26|1944.76|1943.71|1943.21|1945.49|1945.1|1942.72|1942.35|1623
1646356500000|2022-03-04 01:15:00|1943.68|1943.18|1941.99|1941.49|1944.32|1943.91|1941.08|1940.76|1497
1646356800000|2022-03-04 01:20:00|1942.07|1941.57|1939.75|1939.45|1942.5|1942.06|1938.32|1938.02|1526
1646357100000|2022-03-04 01:25:00|1939.7|1939.4|1939.98|1939.48|1941.24|1940.82|1939.41|1939.06|1305
1646357400000|2022-03-04 01:30:00|1939.96|1939.66|1940.47|1940.17|1941.29|1940.93|1939.87|1939.51|1209
1646357700000|2022-03-04 01:35:00|1940.39|1940.09|1939.38|1939.08|1940.92|1940.6|1938.46|1938.06|1280
1646358000000|2022-03-04 01:40:00|1939.36|1939.06|1939.99|1939.69|1940.64|1940.27|1939.17|1938.86|1186
1646358300000|2022-03-04 01:45:00|1939.96|1939.66|1939.4|1939.1|1940.32|1939.91|1939.04|1938.69|1096
1646358600000|2022-03-04 01:50:00|1939.41|1939.11|1934.12|1933.82|1939.7|1939.32|1929.86|1929.56|1817
1646358900000|2022-03-04 01:55:00|1934.1|1933.8|1934.2|1933.7|1935.02|1934.65|1932.02|1931.72|1472
1646359200000|2022-03-04 02:00:00|1934.21|1933.71|1936.18|1935.68|1936.3|1935.97|1933.79|1933.39|1402
1646359500000|2022-03-04 02:05:00|1936.2|1935.7|1935.42|1934.92|1936.9|1936.55|1935.21|1934.82|1077
1646359800000|2022-03-04 02:10:00|1935.41|1934.91|1935.83|1935.33|1935.83|1935.43|1934.5|1934.08|979
1646360100000|2022-03-04 02:15:00|1935.73|1935.23|1936.84|1936.34|1937.21|1936.76|1934.86|1934.46|737
1646360400000|2022-03-04 02:20:00|1936.86|1936.36|1937.93|1937.43|1938.56|1938.12|1936.46|1935.96|681
1646360700000|2022-03-04 02:25:00|1937.91|1937.41|1938.93|1938.43|1938.99|1938.52|1937.26|1936.82|594
1646361000000|2022-03-04 02:30:00|1938.91|1938.41|1937.51|1937.01|1939.04|1938.74|1937.11|1936.7|1189
1646361300000|2022-03-04 02:35:00|1937.33|1937.03|1936.94|1936.64|1938.05|1937.62|1936.03|1935.71|1029
1646361600000|2022-03-04 02:40:00|1936.93|1936.63|1937.62|1937.12|1937.63|1937.15|1936.74|1936.29|714
1646361900000|2022-03-04 02:45:00|1937.61|1937.11|1938.85|1938.55|1939.45|1939.06|1937.25|1936.86|1087
1646362200000|2022-03-04 02:50:00|1938.95|1938.45|1939.81|1939.31|1940.28|1939.87|1938.43|1938.04|1106
1646362500000|2022-03-04 02:55:00|1939.85|1939.35|1939.67|1939.17|1940.45|1940.15|1939.25|1938.84|930
1646362800000|2022-03-04 03:00:00|1939.56|1939.06|1938.87|1938.57|1940.2|1939.87|1938.6|1938.22|826
1646363100000|2022-03-04 03:05:00|1938.86|1938.56|1939.81|1939.31|1940.39|1940.01|1938.81|1938.37|1007
1646363400000|2022-03-04 03:10:00|1939.54|1939.24|1940.49|1940.19|1940.83|1940.45|1939.54|1939.24|863
1646363700000|2022-03-04 03:15:00|1940.54|1940.24|1940.85|1940.35|1941.19|1940.75|1940.17|1939.84|578
1646364000000|2022-03-04 03:20:00|1940.83|1940.33|1941.49|1940.99|1941.56|1941.06|1940.33|1939.92|610
1646364300000|2022-03-04 03:25:00|1941.48|1940.98|1940.05|1939.55|1941.54|1941.04|1940.01|1939.51|557
1646364600000|2022-03-04 03:30:00|1939.96|1939.66|1939.6|1939.1|1940.51|1940.1|1938.46|1938.05|811
1646364900000|2022-03-04 03:35:00|1939.61|1939.11|1940.22|1939.92|1941.22|1940.82|1938.16|1937.75|951
1646365200000|2022-03-04 03:40:00|1940.24|1939.94|1940.14|1939.84|1940.88|1940.44|1939.89|1939.47|708
1646365500000|2022-03-04 03:45:00|1940.26|1939.76|1940.6|1940.1|1941.41|1940.98|1940.2|1939.71|515
1646365800000|2022-03-04 03:50:00|1940.59|1940.09|1940.28|1939.78|1941.53|1941.11|1939.58|1939.21|616
1646366100000|2022-03-04 03:55:00|1940.37|1939.87|1939.91|1939.41|1940.52|1940.07|1939.38|1938.88|554
1646366400000|2022-03-04 04:00:00|1939.9|1939.4|1940.41|1939.91|1940.54|1940.11|1939.21|1938.71|450
1646366700000|2022-03-04 04:05:00|1940.42|1939.92|1940.01|1939.51|1940.95|1940.45|1939.6|1939.19|435
1646367000000|2022-03-04 04:10:00|1940|1939.5|1939.9|1939.4|1940.08|1939.62|1939.57|1939.07|313
1646367300000|2022-03-04 04:15:00|1939.88|1939.38|1938.64|1938.14|1939.97|1939.57|1938.42|1937.97|477
1646367600000|2022-03-04 04:20:00|1938.65|1938.15|1939.91|1939.41|1940.28|1939.78|1938.64|1938.14|318
1646367900000|2022-03-04 04:25:00|1939.9|1939.4|1939.48|1938.98|1940.73|1940.29|1939.36|1938.86|457
1646368200000|2022-03-04 04:30:00|1939.53|1939.03|1939.53|1939.03|1940.56|1940.16|1939.04|1938.54|508
1646368500000|2022-03-04 04:35:00|1939.51|1939.01|1939.7|1939.2|1939.89|1939.59|1939.36|1939|327
1646368800000|2022-03-04 04:40:00|1939.72|1939.22|1940.08|1939.58|1940.18|1939.79|1938.96|1938.46|457
1646369100000|2022-03-04 04:45:00|1940.05|1939.55|1939.91|1939.41|1940.42|1939.96|1939.63|1939.25|412
1646369400000|2022-03-04 04:50:00|1939.92|1939.42|1939.69|1939.19|1940.1|1939.66|1939.37|1938.87|306
1646369700000|2022-03-04 04:55:00|1939.64|1939.14|1939.45|1938.95|1940.4|1939.93|1938.99|1938.61|512
1646370000000|2022-03-04 05:00:00|1939.44|1938.94|1939.48|1938.98|1940.56|1940.07|1939.31|1938.9|484
1646370300000|2022-03-04 05:05:00|1939.46|1938.96|1939.61|1939.31|1940.19|1939.69|1939.34|1938.84|362
1646370600000|2022-03-04 05:10:00|1939.71|1939.21|1939.69|1939.19|1940.21|1939.79|1939.41|1938.91|352
1646370900000|2022-03-04 05:15:00|1939.64|1939.14|1940.1|1939.6|1940.45|1939.95|1939.5|1939.09|405
1646371200000|2022-03-04 05:20:00|1940.06|1939.56|1939.69|1939.19|1940.25|1939.87|1939.3|1938.8|404
1646371500000|2022-03-04 05:25:00|1939.68|1939.18|1939.84|1939.34|1940.18|1939.76|1939.26|1938.76|426
1646371800000|2022-03-04 05:30:00|1939.87|1939.37|1940.01|1939.51|1940.57|1940.15|1939.45|1939.06|501
1646372100000|2022-03-04 05:35:00|1940|1939.5|1938.41|1937.91|1940.02|1939.52|1938.13|1937.8|513
1646372400000|2022-03-04 05:40:00|1938.4|1937.9|1936.83|1936.33|1938.78|1938.28|1936.59|1936.21|605
1646372700000|2022-03-04 05:45:00|1936.79|1936.29|1936.8|1936.3|1937.73|1937.34|1935.95|1935.57|715
1646373000000|2022-03-04 05:50:00|1936.79|1936.29|1936.5|1936|1937.43|1936.97|1936.22|1935.84|524
1646373300000|2022-03-04 05:55:00|1936.52|1936.02|1935.87|1935.37|1936.52|1936.1|1934.98|1934.5|603
1646373600000|2022-03-04 06:00:00|1935.91|1935.41|1937.2|1936.7|1937.38|1936.88|1935.81|1935.31|581
1646373900000|2022-03-04 06:05:00|1937.22|1936.72|1937.2|1936.9|1937.44|1937.07|1936.12|1935.62|687
1646374200000|2022-03-04 06:10:00|1937.18|1936.88|1937.15|1936.65|1938.25|1937.75|1936.89|1936.53|582
1646374500000|2022-03-04 06:15:00|1937.13|1936.63|1936.77|1936.27|1937.39|1936.89|1936.39|1936.04|477
1646374800000|2022-03-04 06:20:00|1936.78|1936.28|1936|1935.5|1937.02|1936.52|1935.57|1935.23|547
1646375100000|2022-03-04 06:25:00|1936.02|1935.52|1934.94|1934.44|1936.14|1935.67|1934.7|1934.3|561
1646375400000|2022-03-04 06:30:00|1934.9|1934.4|1935.81|1935.31|1936.63|1936.21|1934.38|1933.88|540
1646375700000|2022-03-04 06:35:00|1935.85|1935.35|1936.18|1935.68|1936.33|1935.95|1935.46|1935.09|420
1646376000000|2022-03-04 06:40:00|1936.16|1935.66|1936.84|1936.34|1936.97|1936.56|1935.98|1935.48|510
1646376300000|2022-03-04 06:45:00|1936.85|1936.35|1936.71|1936.21|1936.87|1936.38|1935.91|1935.49|443
1646376600000|2022-03-04 06:50:00|1936.72|1936.22|1936.41|1935.91|1937.1|1936.64|1936.15|1935.74|438
1646376900000|2022-03-04 06:55:00|1936.42|1935.92|1936.24|1935.74|1936.53|1936.03|1935.32|1934.82|461
1646377200000|2022-03-04 07:00:00|1936.21|1935.71|1937.89|1937.39|1937.99|1937.69|1935.6|1935.16|951
1646377500000|2022-03-04 07:05:00|1937.88|1937.38|1936.21|1935.71|1938.16|1937.77|1936.21|1935.71|1041
1646377800000|2022-03-04 07:10:00|1936.15|1935.85|1936.32|1935.82|1936.5|1936|1935.63|1935.25|915
1646378100000|2022-03-04 07:15:00|1936.31|1935.81|1937.73|1937.23|1938.03|1937.63|1936|1935.5|815
1646378400000|2022-03-04 07:20:00|1937.72|1937.22|1938.35|1937.85|1938.61|1938.27|1937.5|1937|915
1646378700000|2022-03-04 07:25:00|1938.34|1937.84|1938.36|1937.86|1938.76|1938.26|1937.88|1937.38|828
1646379000000|2022-03-04 07:30:00|1938.35|1937.85|1938.24|1937.74|1938.51|1938.01|1937.16|1936.66|737
1646379300000|2022-03-04 07:35:00|1938.2|1937.7|1938.2|1937.7|1938.27|1937.78|1937.26|1936.79|878
1646379600000|2022-03-04 07:40:00|1938.21|1937.71|1938.88|1938.38|1939.58|1939.08|1938.07|1937.57|862
1646379900000|2022-03-04 07:45:00|1938.9|1938.4|1937.28|1936.78|1938.9|1938.44|1937.25|1936.75|642
1646380200000|2022-03-04 07:50:00|1937.3|1936.8|1936.89|1936.39|1937.83|1937.33|1936.28|1935.78|643
1646380500000|2022-03-04 07:55:00|1936.91|1936.41|1936.47|1935.97|1937.88|1937.38|1935.98|1935.48|612
1646380800000|2022-03-04 08:00:00|1936.46|1935.96|1937.39|1936.89|1937.4|1936.9|1935.32|1934.82|741
1646381100000|2022-03-04 08:05:00|1937.35|1936.85|1936.87|1936.37|1938.38|1937.88|1936.87|1936.37|740
1646381400000|2022-03-04 08:10:00|1936.84|1936.34|1935.83|1935.53|1936.93|1936.43|1934.54|1934.04|839
1646381700000|2022-03-04 08:15:00|1935.82|1935.52|1934.62|1934.12|1936.24|1935.88|1934.18|1933.79|1182
1646382000000|2022-03-04 08:20:00|1934.61|1934.11|1936.44|1935.94|1937.1|1936.75|1934.25|1933.89|1102
1646382300000|2022-03-04 08:25:00|1936.43|1935.93|1936.71|1936.21|1937.34|1936.85|1936|1935.7|970
1646382600000|2022-03-04 08:30:00|1936.74|1936.24|1937.27|1936.77|1937.69|1937.28|1936.32|1935.93|697
1646382900000|2022-03-04 08:35:00|1937.26|1936.76|1939.31|1938.81|1940.57|1940.07|1936.92|1936.44|824
1646383200000|2022-03-04 08:40:00|1939.29|1938.79|1938.83|1938.33|1939.99|1939.49|1938.8|1938.3|706
1646383500000|2022-03-04 08:45:00|1938.75|1938.45|1939.67|1939.17|1940.25|1939.75|1938.01|1937.61|1020
1646383800000|2022-03-04 08:50:00|1939.71|1939.21|1939.87|1939.37|1940.4|1939.9|1938.23|1937.73|1266
1646384100000|2022-03-04 08:55:00|1939.85|1939.35|1939.03|1938.53|1940.19|1939.69|1938.65|1938.3|1155
1646384400000|2022-03-04 09:00:00|1938.93|1938.63|1940.27|1939.97|1940.42|1940.01|1938.47|1938.07|1064
1646384700000|2022-03-04 09:05:00|1940.31|1940.01|1941.57|1941.07|1942.44|1942.02|1940.18|1939.79|1425
1646385000000|2022-03-04 09:10:00|1941.54|1941.04|1941.68|1941.18|1942.16|1941.76|1940.55|1940.15|1047
1646385300000|2022-03-04 09:15:00|1941.56|1941.26|1941.82|1941.52|1943.17|1942.75|1941.31|1940.89|737
1646385600000|2022-03-04 09:20:00|1941.92|1941.42|1942.32|1941.82|1943.71|1943.33|1941.86|1941.36|807
1646385900000|2022-03-04 09:25:00|1942.33|1941.83|1941.15|1940.85|1942.69|1942.2|1941.08|1940.7|709
1646386200000|2022-03-04 09:30:00|1941.16|1940.86|1941.52|1941.22|1942.18|1941.76|1940.37|1940.04|1071
1646386500000|2022-03-04 09:35:00|1941.54|1941.24|1944.01|1943.71|1944.13|1943.75|1941.53|1941.13|1107
1646386800000|2022-03-04 09:40:00|1943.98|1943.68|1944.42|1943.92|1945|1944.61|1943.41|1942.99|1151
1646387100000|2022-03-04 09:45:00|1944.41|1943.91|1945.26|1944.76|1945.52|1945.02|1943.59|1943.09|772
1646387400000|2022-03-04 09:50:00|1945.28|1944.78|1945.23|1944.73|1946.12|1945.62|1945.01|1944.54|720
1646387700000|2022-03-04 09:55:00|1945.24|1944.74|1946.04|1945.54|1946.52|1946.11|1944.89|1944.48|760
1646388000000|2022-03-04 10:00:00|1946.06|1945.56|1945.6|1945.3|1947.39|1947.09|1945.47|1945.02|1164
1646388300000|2022-03-04 10:05:00|1945.58|1945.28|1944.01|1943.51|1945.71|1945.3|1943.42|1943|1313
1646388600000|2022-03-04 10:10:00|1943.99|1943.49|1943.19|1942.69|1944.12|1943.75|1942.79|1942.29|1005
1646388900000|2022-03-04 10:15:00|1943.2|1942.7|1945.04|1944.54|1945.36|1944.92|1943.14|1942.64|1163
1646389200000|2022-03-04 10:20:00|1945.07|1944.57|1945.21|1944.71|1945.52|1945.15|1944.06|1943.66|1083
1646389500000|2022-03-04 10:25:00|1945.22|1944.72|1943.6|1943.1|1945.47|1945.16|1943.51|1943.04|1119
1646389800000|2022-03-04 10:30:00|1943.6|1943.1|1944.06|1943.56|1944.38|1943.97|1943.54|1943.04|621
1646390100000|2022-03-04 10:35:00|1944.09|1943.59|1945.52|1945.02|1945.57|1945.09|1943.7|1943.3|665
1646390400000|2022-03-04 10:40:00|1945.57|1945.07|1946.02|1945.72|1946.35|1945.96|1945.28|1944.84|699
1646390700000|2022-03-04 10:45:00|1946.12|1945.62|1946.41|1945.91|1947.18|1946.76|1946.01|1945.58|677
1646391000000|2022-03-04 10:50:00|1946.4|1945.9|1947.64|1947.14|1947.73|1947.24|1946.38|1945.88|660
1646391300000|2022-03-04 10:55:00|1947.58|1947.08|1947.53|1947.03|1948.16|1947.82|1947.43|1947.01|794
1646391600000|2022-03-04 11:00:00|1947.67|1947.17|1948.1|1947.6|1949.29|1948.99|1947.48|1947.03|810
1646391900000|2022-03-04 11:05:00|1948.07|1947.57|1947.92|1947.62|1949.16|1948.75|1947.43|1946.93|775
1646392200000|2022-03-04 11:10:00|1947.99|1947.49|1947.85|1947.35|1948.9|1948.52|1947.52|1947.13|731
1646392500000|2022-03-04 11:15:00|1947.84|1947.34|1946.04|1945.74|1948.33|1947.96|1945.78|1945.34|753
1646392800000|2022-03-04 11:20:00|1946.05|1945.75|1947.12|1946.82|1947.64|1947.25|1945.62|1945.15|734
1646393100000|2022-03-04 11:25:00|1947.22|1946.72|1946.72|1946.22|1947.31|1946.91|1946.32|1945.92|683
1646393400000|2022-03-04 11:30:00|1946.7|1946.2|1946.21|1945.71|1946.96|1946.5|1945.79|1945.45|618
1646393700000|2022-03-04 11:35:00|1946.22|1945.72|1945.88|1945.38|1946.88|1946.58|1945.72|1945.37|713
1646394000000|2022-03-04 11:40:00|1945.81|1945.31|1944.94|1944.44|1945.82|1945.32|1944.5|1944.17|690
1646394300000|2022-03-04 11:45:00|1944.93|1944.43|1946.26|1945.76|1946.28|1945.91|1944.76|1944.35|623
1646394600000|2022-03-04 11:50:00|1946.25|1945.75|1946.43|1945.93|1946.72|1946.36|1945.58|1945.2|729
1646394900000|2022-03-04 11:55:00|1946.41|1945.91|1946.72|1946.22|1948.04|1947.58|1946.35|1945.85|693
1646395200000|2022-03-04 12:00:00|1946.69|1946.19|1947.73|1947.23|1948.45|1948.02|1946.36|1945.86|719
1646395500000|2022-03-04 12:05:00|1947.71|1947.21|1948.28|1947.78|1948.48|1947.98|1947.42|1946.92|705
1646395800000|2022-03-04 12:10:00|1948.37|1947.87|1949.26|1948.96|1949.83|1949.35|1948.03|1947.62|746
1646396100000|2022-03-04 12:15:00|1949.24|1948.94|1949.42|1948.92|1949.52|1949.08|1948.11|1947.71|656
1646396400000|2022-03-04 12:20:00|1949.4|1948.9|1949.13|1948.63|1949.62|1949.2|1948.47|1948.11|641
1646396700000|2022-03-04 12:25:00|1949.14|1948.84|1949.5|1949|1950.01|1949.65|1949.12|1948.73|761
1646397000000|2022-03-04 12:30:00|1949.49|1948.99|1949.12|1948.62|1950.33|1949.93|1948.71|1948.3|1016
1646397300000|2022-03-04 12:35:00|1949.14|1948.64|1947.9|1947.6|1949.41|1949.11|1947.45|1946.99|1075
1646397600000|2022-03-04 12:40:00|1947.91|1947.61|1946.28|1945.98|1948.85|1948.35|1946.23|1945.93|1145
1646397900000|2022-03-04 12:45:00|1946.23|1945.93|1946.78|1946.48|1947.49|1947.1|1946.04|1945.7|1226
1646398200000|2022-03-04 12:50:00|1946.81|1946.51|1945.6|1945.1|1947.54|1947.13|1945.49|1945.07|1116
1646398500000|2022-03-04 12:55:00|1945.61|1945.11|1946|1945.5|1946.39|1945.89|1944.15|1943.7|1118
1646398800000|2022-03-04 13:00:00|1945.97|1945.47|1942.53|1942.23|1945.99|1945.49|1942.23|1941.89|1324
1646399100000|2022-03-04 13:05:00|1942.54|1942.24|1941.38|1940.88|1942.75|1942.25|1940.11|1939.81|1389
1646399400000|2022-03-04 13:10:00|1941.41|1940.91|1943.2|1942.7|1943.34|1942.93|1940.32|1939.93|1358
1646399700000|2022-03-04 13:15:00|1943.25|1942.75|1943.75|1943.45|1944.44|1944.08|1942.55|1942.19|1240
1646400000000|2022-03-04 13:20:00|1943.79|1943.49|1944.14|1943.84|1946.65|1946.17|1942.92|1942.62|1603
1646400300000|2022-03-04 13:25:00|1944.17|1943.87|1944.86|1944.36|1945.09|1944.78|1943.29|1942.79|1384
1646400600000|2022-03-04 13:30:00|1944.9|1944.4|1946.4|1946.1|1947.42|1947.01|1942.65|1942.35|1631
1646400900000|2022-03-04 13:35:00|1946.54|1946.04|1944.01|1943.51|1946.61|1946.11|1942.69|1942.39|1683
1646401200000|2022-03-04 13:40:00|1943.98|1943.48|1944.42|1943.92|1945.11|1944.61|1942.9|1942.5|1443
1646401500000|2022-03-04 13:45:00|1944.44|1943.94|1946.55|1946.25|1947.79|1947.44|1944.34|1943.9|1553
1646401800000|2022-03-04 13:50:00|1946.51|1946.21|1948.13|1947.63|1948.59|1948.21|1945.32|1944.93|1494
1646402100000|2022-03-04 13:55:00|1948.2|1947.7|1947.11|1946.81|1948.46|1947.96|1946.19|1945.87|1554
1646402400000|2022-03-04 14:00:00|1947.12|1946.82|1947.79|1947.29|1948.12|1947.82|1946.31|1946.01|1357
1646402700000|2022-03-04 14:05:00|1947.8|1947.3|1947.22|1946.92|1947.8|1947.44|1945.74|1945.37|1308
1646403000000|2022-03-04 14:10:00|1947.24|1946.94|1948.65|1948.35|1948.89|1948.52|1947.22|1946.84|1223
1646403300000|2022-03-04 14:15:00|1948.67|1948.37|1948.71|1948.41|1949.28|1948.97|1947.96|1947.62|1405
1646403600000|2022-03-04 14:20:00|1948.7|1948.4|1948.07|1947.77|1948.77|1948.4|1947|1946.62|1172
1646403900000|2022-03-04 14:25:00|1948.16|1947.66|1951.09|1950.59|1951.28|1950.93|1947.66|1947.32|1070
1646404200000|2022-03-04 14:30:00|1950.91|1950.61|1955.3|1954.8|1956.02|1955.66|1950.09|1949.7|1979
1646404500000|2022-03-04 14:35:00|1955.05|1954.75|1959.15|1958.85|1959.61|1959.2|1954.43|1954.08|1991
1646404800000|2022-03-04 14:40:00|1959.08|1958.78|1953.48|1953.18|1959.61|1959.31|1953.4|1953.1|1966
1646405100000|2022-03-04 14:45:00|1953.46|1953.16|1957.76|1957.26|1958.1|1957.6|1953.46|1953.13|1826
1646405400000|2022-03-04 14:50:00|1957.77|1957.27|1953.98|1953.68|1958.42|1957.99|1953.98|1953.68|1745
1646405700000|2022-03-04 14:55:00|1954.01|1953.71|1952.12|1951.62|1955.57|1955.2|1950.48|1950.18|1713
1646406000000|2022-03-04 15:00:00|1952.3|1951.8|1947.07|1946.57|1953.62|1953.23|1942.95|1942.51|1959
1646406300000|2022-03-04 15:05:00|1946.96|1946.46|1951.09|1950.79|1951.31|1950.81|1945.72|1945.42|1673
1646406600000|2022-03-04 15:10:00|1951.05|1950.75|1955.6|1955.3|1955.79|1955.48|1950.73|1950.43|1729
1646406900000|2022-03-04 15:15:00|1955.59|1955.29|1953.35|1953.05|1956.07|1955.69|1952.83|1952.47|1566
1646407200000|2022-03-04 15:20:00|1953.37|1953.07|1953.35|1952.85|1955.1|1954.72|1953.04|1952.74|1502
1646407500000|2022-03-04 15:25:00|1953.36|1952.86|1955.32|1955.02|1955.69|1955.31|1952.35|1952.02|1499
1646407800000|2022-03-04 15:30:00|1955.33|1955.03|1957.37|1957.07|1957.39|1957.09|1954.63|1954.27|1507
1646408100000|2022-03-04 15:35:00|1957.45|1956.95|1955.45|1955.15|1957.66|1957.36|1954.93|1954.6|1509
1646408400000|2022-03-04 15:40:00|1955.44|1955.14|1956.29|1955.99|1956.35|1956.05|1953.99|1953.58|1302
1646408700000|2022-03-04 15:45:00|1956.26|1955.96|1957.65|1957.35|1959.42|1958.99|1955.97|1955.57|1534
1646409000000|2022-03-04 15:50:00|1957.66|1957.36|1958.06|1957.76|1958.62|1958.21|1957.35|1956.94|1469
1646409300000|2022-03-04 15:55:00|1958.04|1957.74|1958.28|1957.78|1958.75|1958.4|1957.65|1957.23|1341
1646409600000|2022-03-04 16:00:00|1958.37|1957.87|1957.99|1957.49|1958.73|1958.36|1956.94|1956.58|1404
1646409900000|2022-03-04 16:05:00|1957.98|1957.48|1961.89|1961.39|1961.91|1961.45|1957.95|1957.48|1505
1646410200000|2022-03-04 16:10:00|1961.9|1961.4|1961.34|1961.04|1962.22|1961.92|1960.37|1960.02|1421
1646410500000|2022-03-04 16:15:00|1961.37|1961.07|1961.05|1960.75|1961.91|1961.61|1960.54|1960.24|1366
1646410800000|2022-03-04 16:20:00|1961.04|1960.74|1960.88|1960.58|1963.01|1962.62|1960.87|1960.52|1343
1646411100000|2022-03-04 16:25:00|1960.9|1960.6|1961.8|1961.5|1962.13|1961.78|1960.77|1960.41|1298
1646411400000|2022-03-04 16:30:00|1961.85|1961.55|1959.96|1959.46|1962.62|1962.24|1958.86|1958.53|1230
1646411700000|2022-03-04 16:35:00|1959.97|1959.47|1961.97|1961.67|1962.38|1962.08|1959.35|1959|1226
1646412000000|2022-03-04 16:40:00|1961.96|1961.66|1962.94|1962.44|1963.07|1962.71|1961.38|1961.01|1164
1646412300000|2022-03-04 16:45:00|1962.97|1962.47|1964.47|1964.17|1964.74|1964.44|1962.44|1962.06|1113
1646412600000|2022-03-04 16:50:00|1964.44|1964.14|1964.35|1963.85|1966.1|1965.7|1964.2|1963.79|1414
1646412900000|2022-03-04 16:55:00|1964.38|1963.88|1962.94|1962.64|1965.33|1965.02|1962.94|1962.63|1189
1646413200000|2022-03-04 17:00:00|1962.92|1962.62|1963.94|1963.44|1964.32|1963.98|1962.53|1962.15|1168
1646413500000|2022-03-04 17:05:00|1963.81|1963.51|1965.25|1964.95|1965.56|1965.24|1963.21|1962.87|1145
1646413800000|2022-03-04 17:10:00|1965.26|1964.96|1964.12|1963.62|1965.71|1965.31|1963.62|1963.3|1168
1646414100000|2022-03-04 17:15:00|1964.13|1963.63|1961.94|1961.44|1964.58|1964.28|1961.02|1960.52|1448
1646414400000|2022-03-04 17:20:00|1961.87|1961.37|1961.5|1961.2|1962.41|1962.11|1960.37|1960.07|1380
1646414700000|2022-03-04 17:25:00|1961.47|1961.17|1961.26|1960.96|1962.34|1962|1960.76|1960.42|1127
1646415000000|2022-03-04 17:30:00|1961.42|1961.12|1962.28|1961.98|1963.3|1963|1961.08|1960.75|1245
1646415300000|2022-03-04 17:35:00|1962.37|1961.87|1961.74|1961.44|1962.79|1962.43|1961.38|1961.03|1002
1646415600000|2022-03-04 17:40:00|1961.8|1961.3|1961.27|1960.77|1962.11|1961.79|1960.86|1960.46|1036
1646415900000|2022-03-04 17:45:00|1961.28|1960.78|1961.8|1961.5|1962.64|1962.25|1961.15|1960.76|1133
1646416200000|2022-03-04 17:50:00|1961.78|1961.48|1962.36|1961.86|1962.89|1962.52|1961.68|1961.34|1015
1646416500000|2022-03-04 17:55:00|1962.24|1961.94|1962.41|1961.91|1962.61|1962.2|1961.34|1961.02|1075
1646416800000|2022-03-04 18:00:00|1962.39|1961.89|1963.24|1962.94|1963.25|1962.94|1962|1961.62|892
1646417100000|2022-03-04 18:05:00|1963.26|1962.96|1962.19|1961.69|1963.86|1963.52|1961.05|1960.67|1229
1646417400000|2022-03-04 18:10:00|1962.02|1961.72|1961.24|1960.94|1962.47|1962.06|1960.97|1960.58|1098
1646417700000|2022-03-04 18:15:00|1961.23|1960.93|1961.48|1961.18|1962.37|1962.05|1961.11|1960.76|744
1646418000000|2022-03-04 18:20:00|1961.47|1961.17|1961.37|1961.07|1962.37|1962.02|1961.21|1960.89|728
1646418300000|2022-03-04 18:25:00|1961.31|1961.01|1963.71|1963.41|1964.06|1963.76|1961.09|1960.79|820
1646418600000|2022-03-04 18:30:00|1963.68|1963.38|1965.59|1965.09|1965.67|1965.36|1963.21|1962.89|706
1646418900000|2022-03-04 18:35:00|1965.61|1965.11|1964.36|1964.06|1965.82|1965.38|1964.19|1963.79|545
1646419200000|2022-03-04 18:40:00|1964.38|1963.88|1965.71|1965.41|1965.89|1965.53|1964.38|1963.88|633
1646419500000|2022-03-04 18:45:00|1965.83|1965.33|1965.74|1965.24|1966.84|1966.47|1965.61|1965.16|917
1646419800000|2022-03-04 18:50:00|1965.69|1965.19|1964|1963.5|1965.9|1965.49|1963.1|1962.6|905
1646420100000|2022-03-04 18:55:00|1964.01|1963.51|1965.31|1965.01|1965.97|1965.63|1963.99|1963.49|929
1646420400000|2022-03-04 19:00:00|1965.35|1965.05|1966.85|1966.35|1967.37|1966.87|1964.77|1964.4|1214
1646420700000|2022-03-04 19:05:00|1966.88|1966.38|1966.21|1965.71|1967.15|1966.78|1965.7|1965.3|977
1646421000000|2022-03-04 19:10:00|1966.2|1965.7|1967.07|1966.57|1967.2|1966.7|1965.82|1965.41|846
1646421300000|2022-03-04 19:15:00|1967.06|1966.56|1967.72|1967.22|1967.99|1967.58|1966.63|1966.18|880
1646421600000|2022-03-04 19:20:00|1967.55|1967.25|1966.9|1966.6|1968.4|1967.99|1966.73|1966.23|984
1646421900000|2022-03-04 19:25:00|1966.86|1966.56|1966.82|1966.32|1967.99|1967.59|1966.48|1966.18|1054
1646422200000|2022-03-04 19:30:00|1966.82|1966.32|1967.4|1966.9|1967.47|1966.97|1965.41|1965.02|737
1646422500000|2022-03-04 19:35:00|1967.38|1966.88|1968.94|1968.44|1968.99|1968.61|1967.18|1966.68|669
1646422800000|2022-03-04 19:40:00|1969.33|1968.83|1970|1969.5|1970.24|1969.91|1968.96|1968.48|719
1646423100000|2022-03-04 19:45:00|1969.98|1969.48|1968.87|1968.37|1969.98|1969.54|1967.75|1967.35|1022
1646423400000|2022-03-04 19:50:00|1968.78|1968.48|1968.2|1967.9|1969.61|1969.26|1968|1967.65|1114
1646423700000|2022-03-04 19:55:00|1968.22|1967.92|1967.36|1967.06|1968.28|1967.92|1966.39|1965.99|1110
1646424000000|2022-03-04 20:00:00|1967.3|1967|1966.15|1965.65|1967.46|1967.16|1965.54|1965.04|1323
1646424300000|2022-03-04 20:05:00|1966.17|1965.67|1967.97|1967.67|1968.13|1967.68|1965.9|1965.4|1180
1646424600000|2022-03-04 20:10:00|1967.94|1967.64|1969.22|1968.72|1969.52|1969.11|1967.74|1967.35|1175
1646424900000|2022-03-04 20:15:00|1969.33|1968.83|1969.4|1968.9|1969.81|1969.41|1968.57|1968.07|1089
1646425200000|2022-03-04 20:20:00|1969.39|1968.89|1970.31|1970.01|1970.52|1970.06|1969|1968.5|794
1646425500000|2022-03-04 20:25:00|1970.41|1969.91|1969.57|1969.07|1970.46|1970.11|1968.64|1968.14|1072
1646425800000|2022-03-04 20:30:00|1969.55|1969.05|1968.7|1968.2|1969.81|1969.31|1968.3|1967.8|1042
1646426100000|2022-03-04 20:35:00|1968.66|1968.16|1970.36|1969.86|1970.48|1970|1968.64|1968.14|1135
1646426400000|2022-03-04 20:40:00|1970.34|1969.84|1969.79|1969.29|1970.48|1969.98|1969.02|1968.52|1070
1646426700000|2022-03-04 20:45:00|1969.8|1969.3|1969.27|1968.77|1969.94|1969.44|1968.3|1967.8|1356
1646427000000|2022-03-04 20:50:00|1969.32|1968.82|1968.34|1967.84|1969.63|1969.13|1968.1|1967.6|1424
1646427300000|2022-03-04 20:55:00|1968.42|1967.92|1967.84|1967.34|1968.59|1968.09|1967.48|1967.09|1459
1646427600000|2022-03-04 21:00:00|1967.74|1967.24|1967.78|1967.28|1967.91|1967.41|1967.37|1966.87|654
1646427900000|2022-03-04 21:05:00|1967.8|1967.3|1966.1|1965.6|1969.07|1968.57|1966.1|1965.6|619
1646428200000|2022-03-04 21:10:00|1966.08|1965.58|1969.36|1968.86|1969.44|1968.94|1966.08|1965.58|617
1646428500000|2022-03-04 21:15:00|1969.35|1968.85|1970.02|1969.52|1970.07|1969.57|1968.88|1968.38|524
1646428800000|2022-03-04 21:20:00|1970.03|1969.53|1969.09|1968.59|1970.13|1969.63|1968.74|1968.24|565
1646429100000|2022-03-04 21:25:00|1969.13|1968.63|1968.94|1968.44|1969.81|1969.31|1968.39|1967.89|492
1646429400000|2022-03-04 21:30:00|1968.99|1968.49|1969.66|1969.16|1969.66|1969.16|1968.65|1968.15|290
1646429700000|2022-03-04 21:35:00|1969.58|1969.08|1969.7|1969.2|1970.37|1969.87|1969.29|1968.79|285
1646430000000|2022-03-04 21:40:00|1969.73|1969.23|1969.17|1968.67|1969.8|1969.3|1967.94|1967.44|330
1646430300000|2022-03-04 21:45:00|1969.04|1968.54|1969.19|1968.69|1970.09|1969.59|1968.7|1968.2|431
1646430600000|2022-03-04 21:50:00|1969.18|1968.68|1970.44|1969.94|1970.83|1970.33|1968.78|1968.28|444
1646430900000|2022-03-04 21:55:00|1970.38|1969.88|1970.65|1970.15|1973.37|1970.93|1970.36|1967.95|371
1646607600000|2022-03-06 23:00:00|1976.94|1976.44|1981.56|1981.06|1982.39|1981.21|1975.94|1974.41|1488
1646607900000|2022-03-06 23:05:00|1981.5|1981|1984.73|1984.23|1988.69|1987.64|1981.5|1981|1681
1646608200000|2022-03-06 23:10:00|1984.68|1984.18|1988.4|1987.9|1991.5|1991|1983.42|1982.4|1463
1646608500000|2022-03-06 23:15:00|1988.53|1988.03|1986.4|1985.9|1988.84|1988.34|1983.99|1983.49|931
1646608800000|2022-03-06 23:20:00|1986.49|1985.99|1987.14|1986.64|1987.25|1986.75|1984.27|1983.77|854
1646609100000|2022-03-06 23:25:00|1987.12|1986.62|1990.1|1989.6|1990.5|1990|1985.59|1984.49|780
1646609400000|2022-03-06 23:30:00|1990.19|1989.69|1988.27|1987.77|1991.25|1990.75|1986.9|1986.4|767
1646609700000|2022-03-06 23:35:00|1988.24|1987.74|1987.26|1986.76|1990.45|1989.95|1986.87|1986.37|711
1646610000000|2022-03-06 23:40:00|1987.31|1986.81|1987.56|1987.06|1987.64|1987.14|1985.32|1984.82|684
1646610300000|2022-03-06 23:45:00|1987.58|1987.08|1987.47|1986.97|1989.46|1988.96|1986.59|1986.09|700
1646610600000|2022-03-06 23:50:00|1987.46|1986.96|1989.83|1989.33|1990.83|1990.33|1986.79|1986.29|720
1646610900000|2022-03-06 23:55:00|1989.82|1989.32|1988.96|1988.46|1990.65|1990.15|1988.6|1988.1|652
1646611200000|2022-03-07 00:00:00|1989.09|1988.59|1988.79|1988.29|1990.72|1990.22|1987.34|1986.84|1258
1646611500000|2022-03-07 00:05:00|1988.78|1988.28|1988.7|1988.2|1990.41|1989.91|1987.36|1986.86|1122
1646611800000|2022-03-07 00:10:00|1988.69|1988.19|1988.43|1987.93|1990.32|1989.82|1987.88|1987.38|1037
1646612100000|2022-03-07 00:15:00|1988.42|1987.92|1989.12|1988.62|1989.84|1989.34|1988.24|1987.79|644
1646612400000|2022-03-07 00:20:00|1989.14|1988.64|1988.98|1988.48|1989.14|1988.64|1987.36|1986.86|740
1646612700000|2022-03-07 00:25:00|1989|1988.5|1987.86|1987.36|1990.61|1990.19|1987.64|1987.14|726
1646613000000|2022-03-07 00:30:00|1987.62|1987.12|1988.07|1987.57|1988.87|1988.37|1987.6|1987.1|681
1646613300000|2022-03-07 00:35:00|1988.04|1987.54|1988.63|1988.13|1989.1|1988.6|1987.99|1987.49|601
1646613600000|2022-03-07 00:40:00|1988.66|1988.16|1989.5|1989|1990.57|1990.07|1988.02|1987.52|654
1646613900000|2022-03-07 00:45:00|1989.57|1989.07|1989.55|1989.05|1989.95|1989.55|1988.56|1988.06|691
1646614200000|2022-03-07 00:50:00|1989.61|1989.11|1989.76|1989.26|1989.87|1989.37|1988.84|1988.34|658
1646614500000|2022-03-07 00:55:00|1989.62|1989.12|1988.45|1987.95|1989.89|1989.39|1987.37|1986.87|759
1646614800000|2022-03-07 01:00:00|1988.51|1988.21|1993.43|1992.93|1994.44|1993.96|1988.26|1987.93|1820
1646615100000|2022-03-07 01:05:00|1993.44|1992.94|1991.45|1990.95|1993.44|1992.94|1990.56|1990.06|1517
1646615400000|2022-03-07 01:10:00|1991.47|1990.97|1992.69|1992.19|1993.75|1993.25|1991.45|1990.95|1423
1646615700000|2022-03-07 01:15:00|1992.68|1992.18|1989.36|1988.86|1992.68|1992.22|1989.36|1988.86|1476
1646616000000|2022-03-07 01:20:00|1989.34|1988.84|1991.35|1991.05|1991.49|1991.13|1989.34|1988.84|1530
1646616300000|2022-03-07 01:25:00|1991.47|1991.17|1991.02|1990.52|1992.22|1991.72|1990.15|1989.85|1509
1646616600000|2022-03-07 01:30:00|1990.87|1990.57|1992.48|1991.98|1992.76|1992.28|1990.36|1990.06|1686
1646616900000|2022-03-07 01:35:00|1992.49|1991.99|1995.02|1994.52|1995.57|1995.25|1991.77|1991.27|1525
1646617200000|2022-03-07 01:40:00|1994.98|1994.48|2000.23|1999.73|2001.25|2000.95|1994.2|1993.79|1764
1646617500000|2022-03-07 01:45:00|2000.22|1999.72|1997.86|1997.36|2000.29|1999.79|1995.65|1995.15|1691
1646617800000|2022-03-07 01:50:00|1997.87|1997.37|1999.36|1998.86|2000.07|1999.57|1996.94|1996.44|1444
1646618100000|2022-03-07 01:55:00|1999.39|1998.89|1998.19|1997.69|1999.54|1999.04|1998.08|1997.58|1503
1646618400000|2022-03-07 02:00:00|1998.23|1997.73|1995.78|1995.28|1998.6|1998.1|1995.68|1995.18|1406
1646618700000|2022-03-07 02:05:00|1995.81|1995.31|1993.9|1993.4|1996.38|1995.88|1992.69|1992.19|1460
1646619000000|2022-03-07 02:10:00|1994.01|1993.51|1992.58|1992.08|1994.07|1993.57|1991.22|1990.84|1454
1646619300000|2022-03-07 02:15:00|1992.6|1992.1|1994.58|1994.08|1996.11|1995.61|1992.6|1992.1|1388
1646619600000|2022-03-07 02:20:00|1994.54|1994.04|1992.7|1992.2|1994.78|1994.28|1992.28|1991.87|1209
1646619900000|2022-03-07 02:25:00|1992.63|1992.13|1992.34|1991.84|1993.62|1993.23|1992.19|1991.74|1140
1646620200000|2022-03-07 02:30:00|1992.36|1991.86|1990.03|1989.53|1992.36|1992.05|1988.42|1987.92|1537
1646620500000|2022-03-07 02:35:00|1990.01|1989.51|1989.85|1989.35|1990.36|1989.86|1988.47|1988|1249
1646620800000|2022-03-07 02:40:00|1989.84|1989.34|1990.87|1990.37|1991.24|1990.74|1989.21|1988.71|1191
1646621100000|2022-03-07 02:45:00|1990.88|1990.38|1989.93|1989.43|1991.82|1991.32|1989.3|1989|1236
1646621400000|2022-03-07 02:50:00|1989.92|1989.42|1990.15|1989.85|1991.48|1990.98|1989.64|1989.25|1101
1646621700000|2022-03-07 02:55:00|1990.19|1989.89|1987.35|1986.85|1990.31|1989.89|1987.12|1986.64|1069
1646622000000|2022-03-07 03:00:00|1987.32|1986.82|1989.75|1989.25|1989.75|1989.34|1986.91|1986.51|1257
1646622300000|2022-03-07 03:05:00|1989.76|1989.26|1990.53|1990.03|1990.95|1990.55|1989.22|1988.78|1078
1646622600000|2022-03-07 03:10:00|1990.54|1990.04|1989.77|1989.27|1990.54|1990.07|1989.56|1989.06|1023
1646622900000|2022-03-07 03:15:00|1989.78|1989.28|1987.87|1987.37|1990.14|1989.64|1987.66|1987.27|1333
1646623200000|2022-03-07 03:20:00|1987.9|1987.4|1987.92|1987.42|1989.81|1989.31|1987.54|1987.04|1267
1646623500000|2022-03-07 03:25:00|1987.93|1987.43|1987.66|1987.16|1989.11|1988.61|1987.06|1986.56|1356
1646623800000|2022-03-07 03:30:00|1987.62|1987.12|1986.11|1985.61|1988.11|1987.61|1985.27|1984.78|805
1646624100000|2022-03-07 03:35:00|1986.2|1985.7|1987.03|1986.53|1987.21|1986.71|1985.62|1985.12|621
1646624400000|2022-03-07 03:40:00|1987.02|1986.52|1987.35|1986.85|1987.95|1987.45|1987|1986.5|520
1646624700000|2022-03-07 03:45:00|1987.33|1986.83|1987.85|1987.35|1988.1|1987.69|1986.51|1986.01|576
1646625000000|2022-03-07 03:50:00|1987.84|1987.34|1989.06|1988.56|1989.12|1988.62|1987.65|1987.15|540
1646625300000|2022-03-07 03:55:00|1989.1|1988.6|1990.28|1989.78|1990.43|1990.08|1989.07|1988.57|625
1646625600000|2022-03-07 04:00:00|1990.32|1989.82|1990.16|1989.66|1991.85|1991.35|1989.97|1989.47|686
1646625900000|2022-03-07 04:05:00|1990.15|1989.65|1990.21|1989.71|1990.57|1990.07|1989.6|1989.1|567
1646626200000|2022-03-07 04:10:00|1990.22|1989.72|1989.29|1988.79|1990.3|1989.8|1988.77|1988.4|454
1646626500000|2022-03-07 04:15:00|1989.28|1988.78|1988.95|1988.45|1989.45|1988.95|1988.78|1988.28|323
1646626800000|2022-03-07 04:20:00|1988.9|1988.4|1988.36|1987.86|1989.04|1988.54|1988.12|1987.62|425
1646627100000|2022-03-07 04:25:00|1988.35|1987.85|1988.03|1987.53|1988.35|1987.85|1987.78|1987.28|321
1646627400000|2022-03-07 04:30:00|1988.04|1987.54|1990.16|1989.66|1990.21|1989.79|1987.96|1987.46|459
1646627700000|2022-03-07 04:35:00|1990.17|1989.67|1990.03|1989.53|1990.57|1990.1|1989.56|1989.06|464
1646628000000|2022-03-07 04:40:00|1990.02|1989.52|1989.8|1989.3|1990.08|1989.58|1989.34|1988.84|386
1646628300000|2022-03-07 04:45:00|1989.81|1989.31|1991.53|1991.03|1991.53|1991.03|1989.77|1989.27|482
1646628600000|2022-03-07 04:50:00|1991.54|1991.04|1991|1990.5|1991.76|1991.35|1990.57|1990.07|504
1646628900000|2022-03-07 04:55:00|1990.98|1990.48|1990.06|1989.56|1991.17|1990.67|1989.76|1989.26|541
1646629200000|2022-03-07 05:00:00|1990.03|1989.53|1989.05|1988.55|1990.33|1989.83|1988.68|1988.18|567
1646629500000|2022-03-07 05:05:00|1989.06|1988.56|1988.42|1987.92|1989.17|1988.86|1988.2|1987.7|382
1646629800000|2022-03-07 05:10:00|1988.4|1987.9|1988.72|1988.22|1989.87|1989.37|1988.4|1987.9|489
1646630100000|2022-03-07 05:15:00|1988.72|1988.22|1986.3|1986|1989.2|1988.7|1986.25|1985.95|1142
1646630400000|2022-03-07 05:20:00|1986.32|1986.02|1986.43|1985.93|1986.87|1986.37|1985.66|1985.16|956
1646630700000|2022-03-07 05:25:00|1986.4|1985.9|1986.52|1986.02|1986.79|1986.29|1985.78|1985.28|728
1646631000000|2022-03-07 05:30:00|1986.52|1986.02|1989.06|1988.56|1989.56|1989.16|1986.51|1986.01|783
1646631300000|2022-03-07 05:35:00|1989.05|1988.55|1988.15|1987.65|1989.05|1988.55|1987.73|1987.23|674
1646631600000|2022-03-07 05:40:00|1988.17|1987.67|1988.22|1987.72|1989.62|1989.12|1987.82|1987.32|588
1646631900000|2022-03-07 05:45:00|1988.23|1987.73|1987.24|1986.74|1988.41|1987.91|1987.13|1986.63|602
1646632200000|2022-03-07 05:50:00|1987.25|1986.75|1985.61|1985.11|1987.39|1986.89|1984.79|1984.29|673
1646632500000|2022-03-07 05:55:00|1985.53|1985.03|1983.98|1983.48|1985.7|1985.2|1983.59|1983.09|690
1646632800000|2022-03-07 06:00:00|1983.97|1983.47|1984.18|1983.68|1985.52|1985.02|1983.84|1983.34|1126
1646633100000|2022-03-07 06:05:00|1984.2|1983.7|1979.24|1978.74|1984.92|1984.42|1976.43|1975.93|1452
1646633400000|2022-03-07 06:10:00|1979.22|1978.72|1977.36|1976.86|1979.67|1979.17|1976.87|1976.37|1388
1646633700000|2022-03-07 06:15:00|1977.34|1976.84|1978.29|1977.79|1979.03|1978.53|1976.99|1976.49|1200
1646634000000|2022-03-07 06:20:00|1978.3|1977.8|1979.82|1979.32|1979.98|1979.48|1978.01|1977.51|1002
1646634300000|2022-03-07 06:25:00|1979.81|1979.31|1981.47|1980.97|1981.62|1981.12|1979.62|1979.12|1139
1646634600000|2022-03-07 06:30:00|1981.54|1981.04|1983.56|1983.06|1984.23|1983.73|1981.22|1980.72|859
1646634900000|2022-03-07 06:35:00|1983.52|1983.02|1983.73|1983.23|1984.1|1983.6|1982.43|1981.93|757
1646635200000|2022-03-07 06:40:00|1983.7|1983.2|1984.87|1984.37|1984.92|1984.49|1983.09|1982.59|757
1646635500000|2022-03-07 06:45:00|1984.83|1984.33|1983.79|1983.29|1984.87|1984.37|1983.23|1982.73|705
1646635800000|2022-03-07 06:50:00|1983.77|1983.27|1982.46|1981.96|1983.91|1983.41|1982.05|1981.62|646
1646636100000|2022-03-07 06:55:00|1982.45|1981.95|1983.6|1983.1|1983.7|1983.2|1982.19|1981.69|615
1646636400000|2022-03-07 07:00:00|1983.63|1983.13|1981.95|1981.45|1983.63|1983.13|1981.09|1980.59|1287
1646636700000|2022-03-07 07:05:00|1981.93|1981.43|1981.89|1981.39|1982.39|1981.89|1979.62|1979.17|1396
1646637000000|2022-03-07 07:10:00|1981.88|1981.38|1982.16|1981.66|1982.89|1982.39|1981.3|1980.8|1191
1646637300000|2022-03-07 07:15:00|1982.19|1981.69|1981.23|1980.73|1982.25|1981.75|1979.55|1979.25|1356
1646637600000|2022-03-07 07:20:00|1981.24|1980.74|1980.12|1979.62|1981.33|1980.83|1979.89|1979.51|1004
1646637900000|2022-03-07 07:25:00|1980.15|1979.65|1982.76|1982.26|1982.86|1982.36|1979.74|1979.24|1155
1646638200000|2022-03-07 07:30:00|1982.74|1982.24|1985.2|1984.7|1986.4|1985.9|1982.39|1982.09|1332
1646638500000|2022-03-07 07:35:00|1985.21|1984.71|1988.97|1988.47|1988.97|1988.47|1984.85|1984.54|1271
1646638800000|2022-03-07 07:40:00|1988.95|1988.45|1990.81|1990.31|1990.81|1990.41|1988.68|1988.27|1490
1646639100000|2022-03-07 07:45:00|1990.83|1990.33|1990.72|1990.22|1991.08|1990.59|1988.76|1988.26|1248
1646639400000|2022-03-07 07:50:00|1990.71|1990.21|1992.22|1991.72|1992.33|1991.83|1990.32|1989.82|1286
1646639700000|2022-03-07 07:55:00|1992.2|1991.7|1993.33|1992.83|1993.66|1993.23|1991.48|1990.98|1239
1646640000000|2022-03-07 08:00:00|1993.38|1992.88|1991.67|1991.17|1993.77|1993.27|1990.64|1990.14|1651
1646640300000|2022-03-07 08:05:00|1991.69|1991.19|1991.44|1990.94|1992.52|1992.02|1989.51|1989.01|1605
1646640600000|2022-03-07 08:10:00|1991.42|1990.92|1993.52|1993.02|1994.54|1994.2|1990.86|1990.36|1699
1646640900000|2022-03-07 08:15:00|1993.43|1992.93|1996.04|1995.54|1997.59|1997.21|1993.23|1992.8|1740
1646641200000|2022-03-07 08:20:00|1996.05|1995.55|1997.48|1996.98|1998.05|1997.55|1995.77|1995.27|1605
1646641500000|2022-03-07 08:25:00|1997.49|1996.99|1997.57|1997.07|1997.83|1997.33|1996.33|1995.83|1502
1646641800000|2022-03-07 08:30:00|1997.55|1997.05|1995.51|1995.01|1997.88|1997.38|1995.05|1994.55|1490
1646642100000|2022-03-07 08:35:00|1995.55|1995.05|1997.55|1997.05|1997.72|1997.22|1995.36|1994.94|1525
1646642400000|2022-03-07 08:40:00|1997.56|1997.06|1997.55|1997.05|1998.97|1998.47|1997.31|1996.81|1575
1646642700000|2022-03-07 08:45:00|1997.5|1997|1997.36|1996.86|1998.02|1997.52|1995.62|1995.12|1454
1646643000000|2022-03-07 08:50:00|1997.37|1996.87|1997.28|1996.78|1998.27|1997.97|1996.87|1996.37|1319
1646643300000|2022-03-07 08:55:00|1997.27|1996.77|1996.98|1996.48|1997.59|1997.09|1995.52|1995.02|1427
1646643600000|2022-03-07 09:00:00|1996.94|1996.44|1995.91|1995.41|1997.5|1997|1994.7|1994.27|1498
1646643900000|2022-03-07 09:05:00|1995.89|1995.39|1995.36|1994.86|1996.37|1995.87|1993.82|1993.4|1418
1646644200000|2022-03-07 09:10:00|1995.33|1994.83|1995.95|1995.45|1996.85|1996.35|1995.05|1994.55|1413
1646644500000|2022-03-07 09:15:00|1995.98|1995.48|1996.2|1995.9|1996.84|1996.34|1994.05|1993.55|1351
1646644800000|2022-03-07 09:20:00|1996.19|1995.89|1996.99|1996.49|1997.3|1996.8|1995.87|1995.39|1283
1646645100000|2022-03-07 09:25:00|1996.97|1996.47|1995.81|1995.31|1998.03|1997.65|1995.39|1994.94|1441
1646645400000|2022-03-07 09:30:00|1995.79|1995.29|1995.59|1995.09|1997.15|1996.65|1995|1994.57|1361
1646645700000|2022-03-07 09:35:00|1995.54|1995.04|1997.23|1996.73|1997.41|1997.04|1995.38|1994.98|1188
1646646000000|2022-03-07 09:40:00|1997.22|1996.72|1997.61|1997.11|1998.71|1998.21|1996.35|1996.04|1135
1646646300000|2022-03-07 09:45:00|1997.51|1997.01|1999.16|1998.66|2001.86|2001.36|1996.84|1996.36|1349
1646646600000|2022-03-07 09:50:00|1999.18|1998.68|1998.49|1997.99|1999.86|1999.52|1998.29|1997.88|1330
1646646900000|2022-03-07 09:55:00|1998.46|1997.96|1998.36|1997.86|1998.8|1998.3|1997.55|1997.06|1227
1646647200000|2022-03-07 10:00:00|1998.35|1997.85|1997.75|1997.25|1998.64|1998.14|1996.94|1996.54|1184
1646647500000|2022-03-07 10:05:00|1997.69|1997.19|1997.1|1996.8|1998.08|1997.58|1995.96|1995.52|1182
1646647800000|2022-03-07 10:10:00|1997.03|1996.73|1997.65|1997.35|1997.67|1997.37|1996.86|1996.36|922
1646648100000|2022-03-07 10:15:00|1997.56|1997.26|1997.92|1997.42|1999.73|1999.43|1997.24|1996.74|1207
1646648400000|2022-03-07 10:20:00|1997.91|1997.41|1999.13|1998.63|1999.37|1998.87|1997.73|1997.26|977
1646648700000|2022-03-07 10:25:00|1999.1|1998.6|2001.14|2000.64|2001.49|2000.99|1997.77|1997.27|1191
1646649000000|2022-03-07 10:30:00|2001.26|2000.76|2000.32|2000.02|2001.35|2000.85|1999.46|1999.05|1352
1646649300000|2022-03-07 10:35:00|2000.34|2000.04|2002.2|2001.7|2002.23|2001.82|2000.11|1999.81|1132
1646649600000|2022-03-07 10:40:00|2002.22|2001.72|2000.68|2000.38|2002.66|2002.28|2000.29|1999.79|1150
1646649900000|2022-03-07 10:45:00|2000.73|2000.43|1999.99|1999.69|2001.01|2000.58|1999.64|1999.14|1178
1646650200000|2022-03-07 10:50:00|1999.98|1999.68|1999.99|1999.69|2000.94|2000.44|1999.1|1998.6|1207
1646650500000|2022-03-07 10:55:00|2000|1999.7|2002.63|2002.13|2002.89|2002.44|1999.98|1999.51|1141
1646650800000|2022-03-07 11:00:00|2002.65|2002.15|2001.82|2001.32|2002.65|2002.15|2000.59|2000.09|1227
1646651100000|2022-03-07 11:05:00|2001.84|2001.34|2001.19|2000.69|2002.07|2001.57|2000.67|2000.17|1111
1646651400000|2022-03-07 11:10:00|2001.14|2000.64|1999.92|1999.42|2001.23|2000.73|1999.39|1998.89|1208
1646651700000|2022-03-07 11:15:00|1999.91|1999.41|1998.15|1997.65|2000.06|1999.56|1997.71|1997.39|1414
1646652000000|2022-03-07 11:20:00|1998.1|1997.6|1997.63|1997.13|1998.72|1998.22|1997.47|1996.97|1121
1646652300000|2022-03-07 11:25:00|1997.64|1997.14|1995.2|1994.9|1998.15|1997.74|1994.49|1993.99|1171
1646652600000|2022-03-07 11:30:00|1995.19|1994.89|1986.24|1985.94|1995.24|1994.89|1986.22|1985.92|1658
1646652900000|2022-03-07 11:35:00|1986.29|1985.99|1991.73|1991.23|1991.95|1991.54|1985.88|1985.58|1559
1646653200000|2022-03-07 11:40:00|1991.68|1991.18|1991.08|1990.58|1992.26|1991.76|1989.56|1989.06|1236
1646653500000|2022-03-07 11:45:00|1991.1|1990.6|1990.57|1990.07|1992.4|1992.05|1989.91|1989.49|1166
1646653800000|2022-03-07 11:50:00|1990.45|1989.95|1992.06|1991.56|1992.06|1991.56|1989.66|1989.17|1145
1646654100000|2022-03-07 11:55:00|1992.05|1991.55|1990.56|1990.06|1992.77|1992.39|1990.54|1990.04|1415
1646654400000|2022-03-07 12:00:00|1990.57|1990.07|1984.85|1984.35|1990.57|1990.07|1984.61|1984.11|1485
1646654700000|2022-03-07 12:05:00|1984.83|1984.33|1984.21|1983.71|1987.41|1986.91|1983.52|1983.2|1686
1646655000000|2022-03-07 12:10:00|1984.2|1983.7|1988.23|1987.73|1988.35|1987.85|1983.83|1983.33|1573
1646655300000|2022-03-07 12:15:00|1988.14|1987.64|1988.2|1987.7|1989.8|1989.3|1987.49|1987.12|1519
1646655600000|2022-03-07 12:20:00|1988.22|1987.72|1984.7|1984.2|1988.51|1988.01|1984.1|1983.8|1515
1646655900000|2022-03-07 12:25:00|1984.69|1984.19|1986.13|1985.83|1986.15|1985.85|1982.23|1981.75|1447
1646656200000|2022-03-07 12:30:00|1986.24|1985.74|1982.56|1982.26|1986.93|1986.5|1982.32|1981.94|1621
1646656500000|2022-03-07 12:35:00|1982.57|1982.27|1984.23|1983.73|1986.48|1985.98|1982.54|1982.24|1579
1646656800000|2022-03-07 12:40:00|1984.34|1983.84|1982.35|1981.85|1985.2|1984.7|1981.97|1981.67|1672
1646657100000|2022-03-07 12:45:00|1982.33|1981.83|1985.71|1985.41|1985.99|1985.69|1982.1|1981.61|1611
1646657400000|2022-03-07 12:50:00|1985.67|1985.37|1982.55|1982.25|1986.38|1985.96|1982.18|1981.82|1456
1646657700000|2022-03-07 12:55:00|1982.45|1982.15|1984.4|1983.9|1985.21|1984.74|1982.4|1981.94|1605
1646658000000|2022-03-07 13:00:00|1984.36|1983.86|1987.85|1987.35|1988.21|1987.71|1984.25|1983.86|1663
1646658300000|2022-03-07 13:05:00|1987.87|1987.37|1984.48|1983.98|1987.87|1987.37|1982.92|1982.6|1715
1646658600000|2022-03-07 13:10:00|1984.47|1983.97|1981.62|1981.12|1984.88|1984.38|1981.25|1980.85|1479
1646658900000|2022-03-07 13:15:00|1981.64|1981.14|1973.61|1973.11|1985.07|1984.63|1973.61|1973.11|1676
1646659200000|2022-03-07 13:20:00|1973|1972.5|1973.36|1972.86|1979.31|1978.81|1972.08|1971.58|2020
1646659500000|2022-03-07 13:25:00|1973.33|1972.83|1973.85|1973.35|1976.44|1975.94|1972.2|1971.77|1762
1646659800000|2022-03-07 13:30:00|1973.83|1973.33|1968.51|1968.01|1974.79|1974.49|1963.84|1963.34|1892
1646660100000|2022-03-07 13:35:00|1968.54|1968.04|1965.71|1965.21|1969.16|1968.72|1963.44|1963.14|1825
1646660400000|2022-03-07 13:40:00|1965.75|1965.25|1964.98|1964.48|1966.8|1966.5|1961.37|1960.88|1849
1646660700000|2022-03-07 13:45:00|1964.89|1964.39|1969.45|1968.95|1971.17|1970.76|1964.27|1963.8|1804
1646661000000|2022-03-07 13:50:00|1969.35|1968.85|1971.82|1971.32|1973.51|1973.01|1968.55|1968.19|1742
1646661300000|2022-03-07 13:55:00|1971.77|1971.27|1979.38|1979.08|1981.33|1980.83|1971.36|1970.86|1925
1646661600000|2022-03-07 14:00:00|1979.25|1978.95|1977.51|1977.01|1979.78|1979.48|1976.92|1976.54|1691
1646661900000|2022-03-07 14:05:00|1977.49|1976.99|1971.34|1970.84|1977.5|1977|1970.54|1970.21|1726
1646662200000|2022-03-07 14:10:00|1971.37|1970.87|1971.86|1971.36|1973.48|1972.98|1970.28|1969.95|1577
1646662500000|2022-03-07 14:15:00|1971.68|1971.18|1971.46|1970.96|1974.71|1974.34|1971.31|1970.81|1522
1646662800000|2022-03-07 14:20:00|1971.47|1970.97|1970.55|1970.25|1971.84|1971.34|1968.03|1967.73|1514
1646663100000|2022-03-07 14:25:00|1970.56|1970.26|1975.35|1975.05|1975.57|1975.27|1970.56|1970.26|1582
1646663400000|2022-03-07 14:30:00|1975.54|1975.24|1977.67|1977.17|1977.71|1977.41|1973.57|1973.07|1922
1646663700000|2022-03-07 14:35:00|1977.63|1977.13|1976.29|1975.99|1978.35|1978.02|1976.09|1975.74|1829
1646664000000|2022-03-07 14:40:00|1976.27|1975.97|1981.28|1980.78|1983.19|1982.74|1976.06|1975.64|1833
1646664300000|2022-03-07 14:45:00|1981.48|1981.18|1984.81|1984.31|1985.96|1985.56|1979|1978.5|1893
1646664600000|2022-03-07 14:50:00|1984.78|1984.28|1980.51|1980.01|1984.86|1984.56|1980.13|1979.8|1842
1646664900000|2022-03-07 14:55:00|1980.53|1980.03|1984.71|1984.41|1985.03|1984.73|1979.55|1979.16|1688
1646665200000|2022-03-07 15:00:00|1984.72|1984.42|1980.16|1979.66|1984.72|1984.42|1979.98|1979.48|1764
1646665500000|2022-03-07 15:05:00|1980.18|1979.68|1980.58|1980.28|1983.05|1982.75|1979.13|1978.83|1661
1646665800000|2022-03-07 15:10:00|1980.61|1980.31|1980.28|1979.78|1981.59|1981.15|1978.3|1977.92|1616
1646666100000|2022-03-07 15:15:00|1980.31|1979.81|1982.82|1982.52|1983.35|1982.85|1978.7|1978.33|1574
1646666400000|2022-03-07 15:20:00|1982.83|1982.53|1983.11|1982.81|1984.97|1984.56|1980.61|1980.27|1719
1646666700000|2022-03-07 15:25:00|1983.1|1982.8|1981.12|1980.82|1983.99|1983.49|1980.43|1979.98|1515
1646667000000|2022-03-07 15:30:00|1981.29|1980.79|1979.2|1978.7|1981.7|1981.3|1977.24|1976.89|1602
1646667300000|2022-03-07 15:35:00|1979.19|1978.69|1988.98|1988.68|1991.77|1991.47|1978.81|1978.51|1971
1646667600000|2022-03-07 15:40:00|1988.91|1988.61|1989.42|1988.92|1990.14|1989.81|1986.82|1986.32|1658
1646667900000|2022-03-07 15:45:00|1989.5|1989|1988.37|1987.87|1991.59|1991.21|1987.37|1986.87|1685
1646668200000|2022-03-07 15:50:00|1988.48|1987.98|1984.39|1984.09|1988.63|1988.13|1983.41|1983.05|1667
1646668500000|2022-03-07 15:55:00|1984.34|1984.04|1981.09|1980.79|1984.87|1984.51|1979.59|1979.23|1745
1646668800000|2022-03-07 16:00:00|1981.11|1980.81|1982.13|1981.63|1983.53|1983.15|1981.11|1980.81|1631
1646669100000|2022-03-07 16:05:00|1982.16|1981.66|1977.46|1977.16|1982.51|1982.13|1976.77|1976.44|1585
1646669400000|2022-03-07 16:10:00|1977.47|1977.17|1979.84|1979.34|1981.22|1980.74|1977.37|1977.05|1504
1646669700000|2022-03-07 16:15:00|1979.79|1979.29|1978.55|1978.25|1980.61|1980.25|1977.29|1976.9|1592
1646670000000|2022-03-07 16:20:00|1978.56|1978.26|1976.25|1975.75|1979.32|1978.91|1975.17|1974.76|1620
1646670300000|2022-03-07 16:25:00|1976.26|1975.76|1977.46|1977.16|1978.15|1977.77|1976.03|1975.63|1507
1646670600000|2022-03-07 16:30:00|1977.45|1977.15|1977.41|1977.11|1979.79|1979.44|1977.3|1976.98|1575
1646670900000|2022-03-07 16:35:00|1977.45|1977.15|1980.6|1980.3|1981.03|1980.7|1977.21|1976.91|1760
1646671200000|2022-03-07 16:40:00|1980.59|1980.29|1979.77|1979.47|1981.55|1981.19|1979.58|1979.18|1519
1646671500000|2022-03-07 16:45:00|1979.62|1979.32|1980.2|1979.9|1981.2|1980.83|1979.29|1978.9|1430
1646671800000|2022-03-07 16:50:00|1980.3|1979.8|1979.1|1978.8|1981.34|1980.91|1979.05|1978.75|1376
1646672100000|2022-03-07 16:55:00|1979.11|1978.81|1979.74|1979.44|1980.34|1979.95|1978.03|1977.73|1466
1646672400000|2022-03-07 17:00:00|1979.88|1979.58|1984.59|1984.29|1984.74|1984.35|1978.72|1978.4|1548
1646672700000|2022-03-07 17:05:00|1984.56|1984.26|1984.11|1983.61|1984.59|1984.29|1981.88|1981.45|1523
1646673000000|2022-03-07 17:10:00|1984.18|1983.68|1984.13|1983.83|1985.69|1985.3|1983.22|1982.87|1405
1646673300000|2022-03-07 17:15:00|1984.12|1983.82|1982.47|1982.17|1985.39|1985.09|1982.4|1982.08|1427
1646673600000|2022-03-07 17:20:00|1982.5|1982.2|1983.07|1982.77|1983.66|1983.22|1981.82|1981.38|1388
1646673900000|2022-03-07 17:25:00|1983.17|1982.67|1983.39|1983.09|1983.93|1983.62|1982.41|1982.11|1260
1646674200000|2022-03-07 17:30:00|1983.37|1983.07|1983.38|1982.88|1984.21|1983.84|1982.53|1982.07|1255
1646674500000|2022-03-07 17:35:00|1983.25|1982.95|1983.46|1982.96|1984.32|1983.91|1982.8|1982.36|1354
1646674800000|2022-03-07 17:40:00|1983.53|1983.03|1982.25|1981.95|1983.53|1983.12|1982.18|1981.78|1284
1646675100000|2022-03-07 17:45:00|1982.28|1981.98|1981.35|1981.05|1982.91|1982.61|1980.07|1979.72|1302
1646675400000|2022-03-07 17:50:00|1981.38|1981.08|1982.93|1982.63|1983.04|1982.66|1979.53|1979.22|1509
1646675700000|2022-03-07 17:55:00|1982.91|1982.61|1984.4|1984.1|1986.42|1986.04|1982.91|1982.55|1556
1646676000000|2022-03-07 18:00:00|1984.44|1984.14|1985.63|1985.33|1986.08|1985.66|1983.83|1983.53|1443
1646676300000|2022-03-07 18:05:00|1985.62|1985.32|1987.86|1987.56|1989.22|1988.9|1985.62|1985.26|1576
1646676600000|2022-03-07 18:10:00|1987.85|1987.55|1988.02|1987.72|1989.1|1988.74|1987.38|1987.04|1417
1646676900000|2022-03-07 18:15:00|1987.99|1987.69|1989.01|1988.71|1989.85|1989.49|1987.33|1986.96|1350
1646677200000|2022-03-07 18:20:00|1989.03|1988.73|1991.1|1990.8|1991.51|1991.11|1988.8|1988.43|1598
1646677500000|2022-03-07 18:25:00|1991.04|1990.74|1992.4|1992.1|1993.37|1993.07|1990.15|1989.65|1774
1646677800000|2022-03-07 18:30:00|1992.36|1992.06|1993.92|1993.62|1995.37|1994.97|1991.06|1990.69|1506
1646678100000|2022-03-07 18:35:00|1993.88|1993.58|1992.82|1992.52|1994.75|1994.36|1992.53|1992.17|1440
1646678400000|2022-03-07 18:40:00|1992.77|1992.47|1995.33|1994.83|1996.61|1996.26|1992.73|1992.36|1423
1646678700000|2022-03-07 18:45:00|1995.32|1994.82|1996.34|1995.84|1996.58|1996.18|1993.47|1993.09|1330
1646679000000|2022-03-07 18:50:00|1996.26|1995.96|1995.2|1994.7|1996.28|1995.98|1994.4|1994.01|1269
1646679300000|2022-03-07 18:55:00|1995.24|1994.74|1992.68|1992.18|1995.34|1994.84|1991.22|1990.8|1244
1646679600000|2022-03-07 19:00:00|1992.67|1992.17|1993.36|1992.86|1993.98|1993.57|1992.44|1992.02|1299
1646679900000|2022-03-07 19:05:00|1993.37|1992.87|1993.86|1993.56|1994.85|1994.55|1993.21|1992.85|1221
1646680200000|2022-03-07 19:10:00|1993.85|1993.55|1993.54|1993.04|1994.93|1994.5|1992.71|1992.41|1272
1646680500000|2022-03-07 19:15:00|1993.55|1993.05|1993.33|1992.83|1994.17|1993.82|1992.93|1992.59|1183
1646680800000|2022-03-07 19:20:00|1993.23|1992.93|1997.37|1997.07|1997.6|1997.26|1993.2|1992.81|1292
1646681100000|2022-03-07 19:25:00|1997.41|1997.11|1993.81|1993.51|1997.48|1997.13|1993.51|1993.12|1173
1646681400000|2022-03-07 19:30:00|1993.78|1993.48|1993.17|1992.87|1994.25|1993.95|1992.74|1992.27|852
1646681700000|2022-03-07 19:35:00|1993.19|1992.89|1994.19|1993.89|1994.69|1994.39|1991.27|1990.97|824
1646682000000|2022-03-07 19:40:00|1994.11|1993.81|1994.7|1994.2|1995.67|1995.28|1993.33|1993.03|803
1646682300000|2022-03-07 19:45:00|1994.73|1994.23|1996.45|1996.15|1997.05|1996.73|1994.71|1994.21|1310
1646682600000|2022-03-07 19:50:00|1996.49|1996.19|1996.77|1996.47|1997.67|1997.2|1995.73|1995.25|1279
1646682900000|2022-03-07 19:55:00|1996.78|1996.48|1996.27|1995.77|1997.25|1996.87|1995.2|1994.87|1389
1646683200000|2022-03-07 20:00:00|1996.18|1995.68|1996.44|1995.94|1997.29|1996.95|1995.64|1995.34|1328
1646683500000|2022-03-07 20:05:00|1996.43|1995.93|1995.96|1995.66|1996.87|1996.57|1995.71|1995.37|1266
1646683800000|2022-03-07 20:10:00|1995.95|1995.65|1996.36|1996.06|1996.5|1996.12|1995.59|1995.19|1161
1646684100000|2022-03-07 20:15:00|1996.46|1995.96|1995.46|1995.16|1996.49|1996.09|1995.23|1994.93|1319
1646684400000|2022-03-07 20:20:00|1995.43|1995.13|1994.81|1994.31|1995.62|1995.23|1993.92|1993.55|1226
1646684700000|2022-03-07 20:25:00|1994.86|1994.36|1993.16|1992.66|1994.98|1994.68|1992.33|1992.03|1146
1646685000000|2022-03-07 20:30:00|1993.13|1992.63|1995.21|1994.91|1995.5|1995.1|1993.04|1992.63|1243
1646685300000|2022-03-07 20:35:00|1995.24|1994.94|1997.07|1996.57|1997.1|1996.7|1994.98|1994.58|1167
1646685600000|2022-03-07 20:40:00|1996.88|1996.58|1996.32|1996.02|1997.23|1996.9|1996.23|1995.88|1151
1646685900000|2022-03-07 20:45:00|1996.3|1996|1996.16|1995.66|1997.58|1997.23|1995.83|1995.49|1243
1646686200000|2022-03-07 20:50:00|1996.08|1995.78|1998.76|1998.26|1999.1|1998.71|1996.08|1995.78|1465
1646686500000|2022-03-07 20:55:00|1998.83|1998.33|1996.94|1996.64|1999.32|1998.97|1996.61|1996.17|1432
1646686800000|2022-03-07 21:00:00|1996.77|1996.47|1998.45|1997.95|1999.42|1999.12|1996.05|1995.75|1235
1646687100000|2022-03-07 21:05:00|1998.43|1997.93|1998.26|1997.76|1998.68|1998.22|1997.9|1997.51|926
1646687400000|2022-03-07 21:10:00|1998.31|1997.81|1998.21|1997.71|1998.49|1998.04|1996.66|1996.16|965
1646687700000|2022-03-07 21:15:00|1998.18|1997.68|1998.87|1998.37|1999.11|1998.62|1997.88|1997.4|604
1646688000000|2022-03-07 21:20:00|1998.86|1998.36|1999.78|1999.28|2000.13|1999.76|1998.78|1998.28|519
1646688300000|2022-03-07 21:25:00|1999.77|1999.27|1998.43|1997.93|1999.77|1999.27|1997.96|1997.46|580
1646688600000|2022-03-07 21:30:00|1998.44|1997.94|1998.22|1997.72|1998.7|1998.2|1997.2|1994.44|460
1646688900000|2022-03-07 21:35:00|1998.23|1997.73|1997.84|1997.34|1998.61|1998.11|1997.58|1997.08|508
1646689200000|2022-03-07 21:40:00|1997.85|1997.35|1996.62|1996.12|1998.31|1997.81|1996.6|1996.1|447
1646689500000|2022-03-07 21:45:00|1996.64|1996.14|1998.57|1998.07|1998.93|1998.43|1996.03|1995.53|531
1646689800000|2022-03-07 21:50:00|1998.37|1997.87|1997.38|1996.88|1999.11|1998.61|1996.49|1995.99|526
1646690100000|2022-03-07 21:55:00|1997.4|1996.9|1998.35|1997.85|1998.35|1997.85|1997.15|1996.65|394
1646694000000|2022-03-07 23:00:00|1997.25|1996.75|1997.93|1997.43|1998.41|1997.99|1996.58|1996.08|439
1646694300000|2022-03-07 23:05:00|1997.92|1997.42|1997.59|1997.09|1998.3|1997.8|1997.16|1996.72|349
1646694600000|2022-03-07 23:10:00|1997.55|1997.05|1999.07|1998.77|1999.17|1998.77|1997.21|1996.71|334
1646694900000|2022-03-07 23:15:00|1999.06|1998.76|1997.61|1997.11|1999.41|1998.91|1997.61|1997.11|398
1646695200000|2022-03-07 23:20:00|1997.68|1997.18|1998.39|1997.89|1998.67|1998.17|1997.37|1996.87|323
1646695500000|2022-03-07 23:25:00|1998.4|1997.9|1999.15|1998.65|1999.34|1998.84|1998.17|1997.67|355
1646695800000|2022-03-07 23:30:00|1999.17|1998.67|1998.66|1998.16|1999.37|1999.03|1998.06|1997.56|470
1646696100000|2022-03-07 23:35:00|1998.65|1998.15|1998.69|1998.19|1999.21|1998.76|1998.41|1998.1|338
1646696400000|2022-03-07 23:40:00|1998.7|1998.2|1998.76|1998.26|1998.76|1998.27|1997.96|1997.46|356
1646696700000|2022-03-07 23:45:00|1998.8|1998.3|1998.75|1998.25|1999.75|1999.25|1998.33|1997.83|425
1646697000000|2022-03-07 23:50:00|1998.72|1998.22|1999.41|1998.91|1999.62|1999.12|1998.46|1997.96|362
1646697300000|2022-03-07 23:55:00|1999.4|1998.9|1999.07|1998.57|1999.59|1999.15|1998.96|1998.46|346
1646697600000|2022-03-08 00:00:00|1999.11|1998.61|2000.07|1999.57|2000.33|1999.83|1999.11|1998.61|515
1646697900000|2022-03-08 00:05:00|2000.05|1999.55|1999.8|1999.3|2000.3|1999.91|1999.68|1999.26|463
1646698200000|2022-03-08 00:10:00|1999.89|1999.39|2000.11|1999.61|2000.34|1999.84|1999.59|1999.21|486
1646698500000|2022-03-08 00:15:00|2000.12|1999.62|1998.22|1997.72|2000.22|1999.72|1998.14|1997.64|538
1646698800000|2022-03-08 00:20:00|1998.2|1997.7|1997.49|1996.99|1998.25|1997.86|1997.35|1996.85|443
1646699100000|2022-03-08 00:25:00|1997.48|1996.98|1995.51|1995.01|1997.6|1997.1|1995.41|1994.91|510
1646699400000|2022-03-08 00:30:00|1995.45|1994.95|1993.68|1993.18|1995.84|1995.42|1993.15|1992.7|650
1646699700000|2022-03-08 00:35:00|1993.69|1993.19|1992.65|1992.15|1994.15|1993.65|1991.94|1991.56|617
1646700000000|2022-03-08 00:40:00|1992.66|1992.16|1991.48|1990.98|1993.18|1992.68|1991.29|1990.79|434
1646700300000|2022-03-08 00:45:00|1991.57|1991.07|1992.61|1992.11|1993.59|1993.09|1991.43|1990.93|498
1646700600000|2022-03-08 00:50:00|1992.6|1992.1|1991.6|1991.1|1992.81|1992.31|1991.13|1990.63|450
1646700900000|2022-03-08 00:55:00|1991.59|1991.09|1992.3|1991.8|1992.3|1991.8|1991.1|1990.6|398
1646701200000|2022-03-08 01:00:00|1992.45|1991.95|1992.5|1992|1992.73|1992.43|1989.38|1988.88|1293
1646701500000|2022-03-08 01:05:00|1992.49|1991.99|1990.2|1989.7|1992.54|1992.04|1989.83|1989.33|1200
1646701800000|2022-03-08 01:10:00|1990.1|1989.6|1986.84|1986.34|1990.32|1989.82|1986.18|1985.8|1431
1646702100000|2022-03-08 01:15:00|1986.85|1986.35|1987.95|1987.45|1988.73|1988.23|1986.76|1986.26|1329
1646702400000|2022-03-08 01:20:00|1987.94|1987.44|1985.21|1984.71|1988.57|1988.07|1985.19|1984.69|1147
1646702700000|2022-03-08 01:25:00|1985.2|1984.7|1981.85|1981.35|1985.27|1984.77|1981.33|1980.83|1514
1646703000000|2022-03-08 01:30:00|1981.84|1981.34|1983.76|1983.26|1984.79|1984.29|1981.62|1981.12|1135
1646703300000|2022-03-08 01:35:00|1983.79|1983.29|1986.43|1985.93|1986.59|1986.09|1983.52|1983.02|1104
1646703600000|2022-03-08 01:40:00|1986.44|1985.94|1986.41|1985.91|1987.43|1986.93|1985.96|1985.46|1010
1646703900000|2022-03-08 01:45:00|1986.4|1985.9|1985.34|1984.84|1986.72|1986.22|1984.24|1983.74|1181
1646704200000|2022-03-08 01:50:00|1985.35|1984.85|1986.49|1985.99|1986.99|1986.49|1984.98|1984.48|862
1646704500000|2022-03-08 01:55:00|1986.5|1986|1985.37|1984.87|1987.4|1986.9|1984.92|1984.42|971
1646704800000|2022-03-08 02:00:00|1985.38|1984.88|1986.18|1985.68|1986.77|1986.27|1984.94|1984.44|909
1646705100000|2022-03-08 02:05:00|1986.19|1985.69|1987.39|1986.89|1987.6|1987.12|1985.92|1985.42|1084
1646705400000|2022-03-08 02:10:00|1987.46|1986.96|1988.06|1987.56|1988.56|1988.06|1986.51|1986.1|1050
1646705700000|2022-03-08 02:15:00|1988.05|1987.55|1988.49|1987.99|1988.62|1988.18|1987.46|1987.01|577
1646706000000|2022-03-08 02:20:00|1988.53|1988.03|1987.59|1987.09|1988.56|1988.07|1987.48|1986.98|492
1646706300000|2022-03-08 02:25:00|1987.44|1987.14|1988.14|1987.64|1988.54|1988.04|1987.44|1986.99|547
1646706600000|2022-03-08 02:30:00|1988.13|1987.63|1986.08|1985.58|1988.2|1987.7|1986.06|1985.56|657
1646706900000|2022-03-08 02:35:00|1986.09|1985.59|1987.8|1987.3|1988.44|1987.94|1985.99|1985.49|676
1646707200000|2022-03-08 02:40:00|1987.49|1986.99|1988.07|1987.57|1988.4|1987.9|1987.36|1986.98|560
1646707500000|2022-03-08 02:45:00|1988.09|1987.59|1989.17|1988.67|1989.28|1988.82|1987.56|1987.24|1032
1646707800000|2022-03-08 02:50:00|1989.13|1988.63|1988.69|1988.19|1990.4|1989.9|1988.52|1988.02|1079
1646708100000|2022-03-08 02:55:00|1988.7|1988.2|1989.5|1989|1989.91|1989.41|1988.4|1987.9|856
1646708400000|2022-03-08 03:00:00|1989.49|1988.99|1988.94|1988.44|1990.47|1989.97|1988.86|1988.36|709
1646708700000|2022-03-08 03:05:00|1988.91|1988.41|1988.11|1987.61|1989.23|1988.73|1987.99|1987.49|655
1646709000000|2022-03-08 03:10:00|1987.95|1987.45|1986.83|1986.53|1988.02|1987.52|1986.41|1985.94|634
1646709300000|2022-03-08 03:15:00|1986.9|1986.6|1987.2|1986.7|1987.75|1987.36|1986.77|1986.36|571
1646709600000|2022-03-08 03:20:00|1987.23|1986.73|1986.97|1986.47|1987.72|1987.33|1986.39|1986|536
1646709900000|2022-03-08 03:25:00|1986.94|1986.44|1987.23|1986.73|1987.88|1987.48|1986.94|1986.44|447
1646710200000|2022-03-08 03:30:00|1987.37|1986.87|1986.12|1985.62|1987.48|1986.98|1985.69|1985.26|452
1646710500000|2022-03-08 03:35:00|1986.13|1985.63|1986.7|1986.2|1986.72|1986.22|1985.55|1985.05|461
1646710800000|2022-03-08 03:40:00|1986.69|1986.19|1986.09|1985.59|1986.81|1986.39|1985.8|1985.38|419
1646711100000|2022-03-08 03:45:00|1986.08|1985.58|1985.84|1985.34|1986.11|1985.61|1985.04|1984.54|391
1646711400000|2022-03-08 03:50:00|1985.83|1985.33|1985.78|1985.28|1985.85|1985.35|1985.08|1984.69|336
1646711700000|2022-03-08 03:55:00|1985.75|1985.25|1986.23|1985.93|1986.68|1986.18|1985.73|1985.23|368
1646712000000|2022-03-08 04:00:00|1986.17|1985.87|1986.09|1985.59|1986.5|1986|1985.87|1985.37|306
1646712300000|2022-03-08 04:05:00|1986.08|1985.58|1986.29|1985.79|1986.52|1986.02|1986|1985.5|284
1646712600000|2022-03-08 04:10:00|1986.28|1985.78|1986.56|1986.06|1986.6|1986.1|1986.08|1985.58|354
1646712900000|2022-03-08 04:15:00|1986.55|1986.05|1987.51|1987.01|1987.52|1987.02|1986.53|1986.03|391
1646713200000|2022-03-08 04:20:00|1987.52|1987.02|1987.85|1987.35|1987.87|1987.37|1986.83|1986.33|458
1646713500000|2022-03-08 04:25:00|1987.84|1987.34|1986.63|1986.13|1987.85|1987.35|1986.22|1985.72|402
1646713800000|2022-03-08 04:30:00|1986.59|1986.09|1987.83|1987.33|1988.05|1987.55|1986.59|1986.09|384
1646714100000|2022-03-08 04:35:00|1987.86|1987.36|1988.58|1988.08|1989.01|1988.61|1987.52|1987.05|443
1646714400000|2022-03-08 04:40:00|1988.56|1988.06|1990.01|1989.51|1990.05|1989.65|1988.56|1988.06|392
1646714700000|2022-03-08 04:45:00|1990.04|1989.54|1989.1|1988.6|1990.18|1989.7|1988.94|1988.5|449
1646715000000|2022-03-08 04:50:00|1989.11|1988.61|1990.46|1989.96|1990.55|1990.09|1988.97|1988.47|409
1646715300000|2022-03-08 04:55:00|1990.47|1989.97|1991.55|1991.05|1991.69|1991.19|1990.42|1989.92|428
1646715600000|2022-03-08 05:00:00|1991.53|1991.03|1991.06|1990.56|1991.77|1991.31|1991.03|1990.53|697
1646715900000|2022-03-08 05:05:00|1991.12|1990.62|1991.09|1990.59|1991.33|1990.91|1989.97|1989.47|904
1646716200000|2022-03-08 05:10:00|1991.1|1990.6|1991.07|1990.57|1991.49|1990.99|1989.99|1989.49|936
1646716500000|2022-03-08 05:15:00|1991.06|1990.56|1991.05|1990.55|1991.41|1990.91|1990.64|1990.14|468
1646716800000|2022-03-08 05:20:00|1990.87|1990.37|1990.11|1989.61|1990.93|1990.43|1989.97|1989.56|438
1646717100000|2022-03-08 05:25:00|1990.13|1989.63|1990.59|1990.09|1990.79|1990.29|1989.52|1989.02|442
1646717400000|2022-03-08 05:30:00|1990.63|1990.13|1993.26|1992.76|1993.26|1992.76|1989.96|1989.46|1169
1646717700000|2022-03-08 05:35:00|1993.21|1992.71|1992.21|1991.71|1993.28|1992.78|1991.8|1991.3|1097
1646718000000|2022-03-08 05:40:00|1992.25|1991.75|1990.62|1990.12|1992.31|1992.01|1989.78|1989.28|985
1646718300000|2022-03-08 05:45:00|1990.58|1990.08|1989.79|1989.29|1991.29|1990.79|1989.69|1989.19|1047
1646718600000|2022-03-08 05:50:00|1989.83|1989.33|1992.89|1992.39|1993.06|1992.66|1989.79|1989.29|1105
1646718900000|2022-03-08 05:55:00|1992.87|1992.37|1994.4|1993.9|1994.64|1994.14|1992.32|1991.88|1279
1646719200000|2022-03-08 06:00:00|1994.41|1993.91|1996.91|1996.41|1997.34|1996.89|1993.93|1993.43|1385
1646719500000|2022-03-08 06:05:00|1996.92|1996.42|1995.53|1995.03|1997.24|1996.74|1994.98|1994.48|1246
1646719800000|2022-03-08 06:10:00|1995.54|1995.04|1995.57|1995.07|1996.03|1995.53|1993.64|1993.14|1217
1646720100000|2022-03-08 06:15:00|1995.56|1995.06|2000.2|1999.9|2000.41|1999.91|1995.51|1995.01|1335
1646720400000|2022-03-08 06:20:00|2000.3|1999.8|1999.6|1999.1|2000.41|1999.91|1998.21|1997.77|1288
1646720700000|2022-03-08 06:25:00|1999.61|1999.11|1997.9|1997.4|1999.61|1999.11|1997.33|1996.83|1266
1646721000000|2022-03-08 06:30:00|1997.88|1997.38|2005.61|2005.11|2005.61|2005.11|1997.88|1997.38|1434
1646721300000|2022-03-08 06:35:00|2005.55|2005.05|2005.2|2004.7|2010|2009.5|2004.68|2004.21|1725
1646721600000|2022-03-08 06:40:00|2005.21|2004.71|2010.1|2009.6|2010.49|2009.99|2005.18|2004.68|1399
1646721900000|2022-03-08 06:45:00|2010.09|2009.59|2010.4|2009.9|2011.49|2010.99|2008.48|2007.98|1636
1646722200000|2022-03-08 06:50:00|2010.41|2009.91|2014.45|2013.95|2014.6|2014.16|2008.67|2008.17|1570
1646722500000|2022-03-08 06:55:00|2014.47|2013.97|2017.33|2016.83|2021.23|2020.73|2012.82|2012.32|1873
1646722800000|2022-03-08 07:00:00|2017.36|2016.86|2015.3|2015|2020.21|2019.71|2013.91|2013.41|1708
1646723100000|2022-03-08 07:05:00|2015.31|2015.01|2015.14|2014.64|2015.42|2015.01|2013.29|2012.79|1576
1646723400000|2022-03-08 07:10:00|2015.17|2014.67|2018.84|2018.34|2019.46|2018.96|2014.75|2014.25|1562
1646723700000|2022-03-08 07:15:00|2018.88|2018.38|2018.34|2017.84|2019|2018.5|2014.41|2013.91|1595
1646724000000|2022-03-08 07:20:00|2018.35|2017.85|2016.91|2016.41|2019.72|2019.22|2016.42|2015.92|1559
1646724300000|2022-03-08 07:25:00|2016.89|2016.39|2016.4|2015.9|2018.39|2017.95|2016.33|2015.83|1567
1646724600000|2022-03-08 07:30:00|2016.38|2015.88|2019.25|2018.75|2019.44|2019.01|2014.4|2014|1691
1646724900000|2022-03-08 07:35:00|2019.26|2018.76|2019.13|2018.63|2019.4|2018.9|2017.59|2017.09|1413
1646725200000|2022-03-08 07:40:00|2019.1|2018.6|2019.63|2019.13|2021.31|2020.91|2018.42|2017.92|1567
1646725500000|2022-03-08 07:45:00|2019.67|2019.17|2015.8|2015.3|2019.97|2019.51|2015.58|2015.08|1294
1646725800000|2022-03-08 07:50:00|2015.78|2015.28|2016.29|2015.79|2018.25|2017.75|2015.35|2014.85|1491
1646726100000|2022-03-08 07:55:00|2016.28|2015.78|2016.41|2015.91|2018.11|2017.61|2016.1|2015.6|1450
1646726400000|2022-03-08 08:00:00|2016.38|2015.88|2019.86|2019.36|2020.39|2019.89|2015.46|2014.96|1485
1646726700000|2022-03-08 08:05:00|2019.79|2019.29|2018.77|2018.27|2020.4|2020|2017.57|2017.09|1450
1646727000000|2022-03-08 08:10:00|2018.73|2018.23|2011.73|2011.43|2018.78|2018.28|2011.56|2011.06|1946
1646727300000|2022-03-08 08:15:00|2011.64|2011.34|2004.21|2003.71|2012.4|2012.1|2004.09|2003.66|1871
1646727600000|2022-03-08 08:20:00|2004.26|2003.76|2011.26|2010.76|2012.57|2012.07|2001.55|2001.05|1908
1646727900000|2022-03-08 08:25:00|2011.22|2010.72|2006.29|2005.79|2011.91|2011.41|2005.13|2004.63|1849
1646728200000|2022-03-08 08:30:00|2006.11|2005.61|2004.04|2003.74|2008.18|2007.68|2003.05|2002.55|1728
1646728500000|2022-03-08 08:35:00|2003.89|2003.59|2001.76|2001.26|2004.19|2003.72|1999.65|1999.15|1762
1646728800000|2022-03-08 08:40:00|2001.77|2001.27|2006.9|2006.4|2007.05|2006.55|2001.5|2001.07|1713
1646729100000|2022-03-08 08:45:00|2006.91|2006.41|2007.94|2007.44|2008.32|2007.82|2005.31|2004.85|1580
1646729400000|2022-03-08 08:50:00|2007.95|2007.45|2008.25|2007.75|2009.88|2009.38|2007.29|2006.79|1651
1646729700000|2022-03-08 08:55:00|2008.26|2007.76|2009|2008.5|2009.71|2009.21|2007.55|2007.05|1499
1646730000000|2022-03-08 09:00:00|2008.99|2008.49|2007.86|2007.36|2009.37|2008.87|2006.29|2005.99|1427
1646730300000|2022-03-08 09:05:00|2007.89|2007.39|2011.36|2010.86|2011.65|2011.15|2007.89|2007.39|1573
1646730600000|2022-03-08 09:10:00|2011.37|2010.87|2010.65|2010.15|2011.93|2011.43|2010.4|2009.9|1286
1646730900000|2022-03-08 09:15:00|2010.68|2010.18|2009.85|2009.35|2011.07|2010.57|2008.72|2008.22|1208
1646731200000|2022-03-08 09:20:00|2009.87|2009.37|2010.85|2010.35|2012.08|2011.58|2009.83|2009.33|1286
1646731500000|2022-03-08 09:25:00|2010.86|2010.36|2010.56|2010.06|2011.68|2011.18|2009.54|2009.14|1312
1646731800000|2022-03-08 09:30:00|2010.59|2010.09|2008.67|2008.17|2011.15|2010.65|2007.85|2007.35|1363
1646732100000|2022-03-08 09:35:00|2008.72|2008.22|2008.39|2007.89|2009.87|2009.37|2008.15|2007.65|1343
1646732400000|2022-03-08 09:40:00|2008.49|2007.99|2007.79|2007.29|2009.79|2009.29|2007.68|2007.18|1226
1646732700000|2022-03-08 09:45:00|2007.76|2007.26|2007.72|2007.22|2008.76|2008.26|2007.13|2006.83|1220
1646733000000|2022-03-08 09:50:00|2007.76|2007.26|2008.68|2008.18|2009.26|2008.76|2007.24|2006.74|1309
1646733300000|2022-03-08 09:55:00|2008.69|2008.19|2006.62|2006.12|2009.07|2008.57|2006.52|2006.02|1265
1646733600000|2022-03-08 10:00:00|2006.72|2006.22|2006.92|2006.42|2007.5|2007.02|2005.89|2005.44|1118
1646733900000|2022-03-08 10:05:00|2006.91|2006.41|2004.95|2004.45|2007.19|2006.69|2004.59|2004.09|1157
1646734200000|2022-03-08 10:10:00|2004.93|2004.43|2003.43|2002.93|2005.86|2005.36|2003.11|2002.61|1197
1646734500000|2022-03-08 10:15:00|2003.42|2002.92|2003.54|2003.24|2003.95|2003.45|2003.04|2002.6|1318
1646734800000|2022-03-08 10:20:00|2003.55|2003.25|2006.22|2005.72|2006.32|2005.82|2003.29|2002.96|1154
1646735100000|2022-03-08 10:25:00|2006.2|2005.7|2004.14|2003.64|2006.3|2005.8|2003.55|2003.13|1188
1646735400000|2022-03-08 10:30:00|2004.13|2003.63|2006.28|2005.78|2007.24|2006.74|2003.67|2003.17|1110
1646735700000|2022-03-08 10:35:00|2006.26|2005.76|2008.53|2008.03|2009.91|2009.41|2006.2|2005.7|1276
1646736000000|2022-03-08 10:40:00|2008.55|2008.05|2005.76|2005.26|2008.57|2008.07|2005.33|2004.94|1242
1646736300000|2022-03-08 10:45:00|2005.79|2005.29|2007.03|2006.53|2008.06|2007.61|2005.79|2005.29|1163
1646736600000|2022-03-08 10:50:00|2007.04|2006.74|2007.37|2006.87|2008.49|2007.99|2006.58|2006.08|1108
1646736900000|2022-03-08 10:55:00|2007.36|2006.86|2006.25|2005.75|2007.36|2006.86|2005.52|2005.02|1154
1646737200000|2022-03-08 11:00:00|2006.28|2005.78|2007.59|2007.09|2007.6|2007.1|2005.91|2005.41|961
1646737500000|2022-03-08 11:05:00|2007.57|2007.07|2007.12|2006.62|2008.34|2007.84|2006.76|2006.26|1109
1646737800000|2022-03-08 11:10:00|2007.18|2006.68|2007.22|2006.72|2008.18|2007.68|2006.65|2006.15|908
1646738100000|2022-03-08 11:15:00|2007.21|2006.71|2009.01|2008.51|2009.41|2008.91|2006.91|2006.41|942
1646738400000|2022-03-08 11:20:00|2009|2008.5|2007.91|2007.41|2009.37|2008.87|2007.7|2007.2|1003
1646738700000|2022-03-08 11:25:00|2007.92|2007.42|2006.04|2005.74|2008|2007.58|2005.73|2005.23|944
1646739000000|2022-03-08 11:30:00|2006.11|2005.61|2009.53|2009.03|2009.91|2009.5|2004.71|2004.21|1235
1646739300000|2022-03-08 11:35:00|2009.52|2009.02|2008.52|2008.02|2010.87|2010.42|2008.52|2008.02|1087
1646739600000|2022-03-08 11:40:00|2008.53|2008.03|2006.53|2006.03|2008.88|2008.41|2006.53|2006.03|1060
1646739900000|2022-03-08 11:45:00|2006.52|2006.02|2008.78|2008.28|2011.23|2010.73|2006.46|2005.96|1219
1646740200000|2022-03-08 11:50:00|2008.79|2008.29|2009.19|2008.69|2011.05|2010.55|2008.73|2008.23|1311
1646740500000|2022-03-08 11:55:00|2009.18|2008.68|2009.53|2009.03|2010.09|2009.59|2007.68|2007.18|1061
1646740800000|2022-03-08 12:00:00|2009.59|2009.09|2008.6|2008.1|2010.69|2010.19|2008.05|2007.55|1342
1646741100000|2022-03-08 12:05:00|2008.62|2008.12|2009.46|2008.96|2010.16|2009.66|2007.78|2007.28|1121
1646741400000|2022-03-08 12:10:00|2009.45|2008.95|2007.12|2006.62|2011.2|2010.83|2006.39|2005.98|1337
1646741700000|2022-03-08 12:15:00|2007.1|2006.6|2011.15|2010.65|2011.25|2010.75|2006.98|2006.48|1264
1646742000000|2022-03-08 12:20:00|2011.16|2010.66|2009.83|2009.33|2011.16|2010.66|2008.7|2008.2|1210
1646742300000|2022-03-08 12:25:00|2009.82|2009.32|2013.82|2013.32|2013.91|2013.41|2009.61|2009.11|1408
1646742600000|2022-03-08 12:30:00|2013.85|2013.35|2013.96|2013.46|2015.97|2015.57|2012.17|2011.67|1480
1646742900000|2022-03-08 12:35:00|2013.92|2013.42|2013.21|2012.71|2015.44|2014.94|2012.92|2012.62|1325
1646743200000|2022-03-08 12:40:00|2013.3|2012.8|2012.86|2012.36|2014.88|2014.42|2012.71|2012.35|1274
1646743500000|2022-03-08 12:45:00|2012.88|2012.38|2012.74|2012.24|2014.11|2013.7|2011.4|2010.93|1337
1646743800000|2022-03-08 12:50:00|2012.79|2012.29|2009.31|2008.81|2013.19|2012.7|2009.23|2008.74|1322
1646744100000|2022-03-08 12:55:00|2009.35|2008.85|2007.62|2007.12|2010.95|2010.62|2007.31|2006.83|1444
1646744400000|2022-03-08 13:00:00|2007.63|2007.13|2006.1|2005.6|2008.2|2007.7|2003.89|2003.39|1936
1646744700000|2022-03-08 13:05:00|2006.08|2005.58|2008.3|2007.8|2010.03|2009.53|2005.91|2005.41|1713
1646745000000|2022-03-08 13:10:00|2008.28|2007.78|2012.11|2011.61|2017.21|2016.71|2007.18|2006.68|1910
1646745300000|2022-03-08 13:15:00|2012.08|2011.58|2012.55|2012.25|2015.14|2014.64|2011.48|2011.06|1713
1646745600000|2022-03-08 13:20:00|2012.53|2012.23|2011.22|2010.72|2013.82|2013.32|2008.47|2007.97|1850
1646745900000|2022-03-08 13:25:00|2011.21|2010.71|2012.76|2012.26|2013.32|2012.82|2011.21|2010.71|1790
1646746200000|2022-03-08 13:30:00|2012.7|2012.2|2017.15|2016.85|2017.52|2017.11|2011.09|2010.79|1829
1646746500000|2022-03-08 13:35:00|2017.16|2016.86|2014.14|2013.64|2018.9|2018.41|2013.81|2013.31|1764
1646746800000|2022-03-08 13:40:00|2014.16|2013.66|2018.83|2018.33|2018.85|2018.35|2012.28|2011.97|1800
1646747100000|2022-03-08 13:45:00|2018.85|2018.35|2018.5|2018.2|2020.58|2020.18|2016.62|2016.32|1801
1646747400000|2022-03-08 13:50:00|2018.51|2018.21|2016.77|2016.27|2019.19|2018.69|2015.02|2014.52|1653
1646747700000|2022-03-08 13:55:00|2016.71|2016.21|2015.31|2014.81|2017|2016.5|2014.05|2013.55|1642
1646748000000|2022-03-08 14:00:00|2015.35|2014.85|2015.68|2015.38|2018.05|2017.55|2014.55|2014.05|1630
1646748300000|2022-03-08 14:05:00|2015.72|2015.42|2017.45|2017.15|2018.03|2017.61|2015.55|2015.23|1495
1646748600000|2022-03-08 14:10:00|2017.44|2017.14|2018.54|2018.04|2019.84|2019.49|2017.25|2016.93|1478
1646748900000|2022-03-08 14:15:00|2018.55|2018.05|2014.29|2013.99|2018.63|2018.22|2014.29|2013.99|1586
1646749200000|2022-03-08 14:20:00|2014.31|2014.01|2014.68|2014.38|2016.29|2015.99|2014.09|2013.76|1394
1646749500000|2022-03-08 14:25:00|2014.71|2014.41|2017.99|2017.49|2018.8|2018.4|2014.71|2014.41|1514
1646749800000|2022-03-08 14:30:00|2017.87|2017.37|2018.31|2017.81|2019.57|2019.07|2016.89|2016.39|1137
1646750100000|2022-03-08 14:35:00|2018.29|2017.99|2027.88|2027.38|2027.99|2027.5|2016.96|2016.46|1168
1646750400000|2022-03-08 14:40:00|2027.83|2027.33|2028.51|2028.01|2032.16|2031.66|2027.28|2026.78|1214
1646750700000|2022-03-08 14:45:00|2028.36|2028.06|2040.04|2039.54|2040.26|2039.76|2027.72|2027.23|1176
1646751000000|2022-03-08 14:50:00|2040.17|2039.67|2037.24|2036.74|2041.65|2041.15|2036.76|2036.26|1234
1646751300000|2022-03-08 14:55:00|2037.35|2036.85|2040.01|2039.51|2040.56|2040.06|2035.93|2035.52|1302
1646751600000|2022-03-08 15:00:00|2040.05|2039.55|2042.08|2041.58|2042.52|2042.16|2039.85|2039.35|2035
1646751900000|2022-03-08 15:05:00|2042.09|2041.59|2048.86|2048.36|2063.8|2063.5|2041.5|2041.2|2247
1646752200000|2022-03-08 15:10:00|2048.87|2048.37|2043.48|2042.98|2049|2048.5|2041.99|2041.69|2108
1646752500000|2022-03-08 15:15:00|2043.5|2043|2047.49|2046.99|2051.84|2051.34|2042.11|2041.61|2104
1646752800000|2022-03-08 15:20:00|2047.55|2047.05|2053.22|2052.72|2053.32|2052.82|2044.17|2043.67|2039
1646753100000|2022-03-08 15:25:00|2053.03|2052.53|2057.14|2056.64|2057.9|2057.4|2051.38|2050.88|1978
1646753400000|2022-03-08 15:30:00|2057.25|2056.75|2059.25|2058.75|2062.42|2061.92|2052.98|2052.48|2019
1646753700000|2022-03-08 15:35:00|2059.29|2058.79|2060.4|2059.9|2064.09|2063.59|2057.05|2056.55|2086
1646754000000|2022-03-08 15:40:00|2060.41|2059.91|2064.64|2064.14|2066.81|2066.31|2058.07|2057.57|2043
1646754300000|2022-03-08 15:45:00|2064.61|2064.11|2057.47|2056.97|2069.9|2069.6|2057.34|2056.84|2098
1646754600000|2022-03-08 15:50:00|2057.48|2056.98|2054.53|2054.03|2057.85|2057.35|2048.35|2048.05|2138
1646754900000|2022-03-08 15:55:00|2054.55|2054.05|2047.62|2047.12|2058.87|2058.37|2046.64|2046.14|2087
1646755200000|2022-03-08 16:00:00|2047.73|2047.23|2049.32|2048.82|2051.42|2050.92|2044.54|2044.04|2005
1646755500000|2022-03-08 16:05:00|2049.25|2048.75|2055.46|2054.96|2057.22|2056.72|2048.16|2047.66|1908
1646755800000|2022-03-08 16:10:00|2055.38|2054.88|2056.37|2055.87|2058.32|2057.82|2053.09|2052.59|1707
1646756100000|2022-03-08 16:15:00|2056.43|2055.93|2059.28|2058.78|2059.99|2059.49|2055.22|2054.72|1819
1646756400000|2022-03-08 16:20:00|2059.27|2058.77|2058.34|2057.84|2062.33|2061.83|2057.71|2057.21|1803
1646756700000|2022-03-08 16:25:00|2058.32|2057.82|2056.96|2056.46|2061.2|2060.7|2056.95|2056.45|1781
1646757000000|2022-03-08 16:30:00|2057.07|2056.57|2061.32|2060.82|2063.14|2062.64|2056.64|2056.14|1936
1646757300000|2022-03-08 16:35:00|2061.6|2061.1|2060.25|2059.75|2063.07|2062.57|2059.2|2058.7|1869
1646757600000|2022-03-08 16:40:00|2060.69|2060.19|2057.08|2056.58|2061.14|2060.64|2056.99|2056.49|1826
1646757900000|2022-03-08 16:45:00|2057.11|2056.61|2056.26|2055.76|2059.1|2058.6|2055.51|2055.01|1743
1646758200000|2022-03-08 16:50:00|2056.22|2055.72|2057.01|2056.51|2058.69|2058.19|2054.86|2054.36|1659
1646758500000|2022-03-08 16:55:00|2056.97|2056.47|2069.81|2069.31|2070.72|2070.22|2056.94|2056.44|2017
1646758800000|2022-03-08 17:00:00|2069.83|2069.33|2066.91|2066.41|2070.31|2069.81|2062.77|2062.27|1998
1646759100000|2022-03-08 17:05:00|2066.96|2066.46|2065.17|2064.67|2068.84|2068.34|2063.27|2062.77|1934
1646759400000|2022-03-08 17:10:00|2065.15|2064.65|2044.58|2044.08|2065.15|2064.65|2041.77|2041.27|2179
1646759700000|2022-03-08 17:15:00|2044.57|2044.07|2030.61|2030.11|2051.37|2050.87|2030.6|2030.1|2219
1646760000000|2022-03-08 17:20:00|2030.7|2030.2|2040.56|2040.06|2046.82|2046.32|2030.41|2029.91|2166
1646760300000|2022-03-08 17:25:00|2040.63|2040.13|2037.64|2037.14|2046.21|2045.71|2036.88|2036.38|2054
1646760600000|2022-03-08 17:30:00|2038.08|2037.58|2028.73|2028.23|2041.57|2041.07|2024.55|2024.05|2186
1646760900000|2022-03-08 17:35:00|2028.69|2028.19|2027.98|2027.48|2033.54|2033.04|2023.35|2022.85|2126
1646761200000|2022-03-08 17:40:00|2027.83|2027.33|2029.77|2029.27|2036.15|2035.65|2026.9|2026.4|2077
1646761500000|2022-03-08 17:45:00|2029.88|2029.38|2021.71|2021.21|2031.88|2031.38|2021.52|2021.02|2085
1646761800000|2022-03-08 17:50:00|2021.75|2021.25|2028.21|2027.71|2031.14|2030.64|2021.44|2020.94|1967
1646762100000|2022-03-08 17:55:00|2028.12|2027.62|2030.17|2029.67|2031.86|2031.56|2026.53|2026.03|1916
1646762400000|2022-03-08 18:00:00|2030.31|2029.81|2023.78|2023.28|2032.22|2031.72|2022.94|2022.44|1961
1646762700000|2022-03-08 18:05:00|2023.79|2023.29|2023.43|2022.93|2028.04|2027.54|2023.31|2022.81|1820
1646763000000|2022-03-08 18:10:00|2023.46|2022.96|2030.96|2030.46|2031.1|2030.6|2022.56|2022.06|1839
1646763300000|2022-03-08 18:15:00|2031.01|2030.51|2029.72|2029.22|2031.47|2030.97|2028.61|2028.11|1866
1646763600000|2022-03-08 18:20:00|2029.7|2029.2|2038.11|2037.61|2038.88|2038.38|2028.53|2028.03|1890
1646763900000|2022-03-08 18:25:00|2037.9|2037.4|2038.01|2037.51|2039.8|2039.3|2034.58|2034.08|2102
1646764200000|2022-03-08 18:30:00|2037.94|2037.44|2047.36|2046.86|2050.42|2049.92|2035.94|2035.44|1978
1646764500000|2022-03-08 18:35:00|2047.42|2046.92|2047.04|2046.54|2047.62|2047.12|2044.23|2043.73|1819
1646764800000|2022-03-08 18:40:00|2047.05|2046.55|2047.5|2047|2053.47|2052.97|2046.94|2046.44|1797
1646765100000|2022-03-08 18:45:00|2047.51|2047.01|2045.33|2044.83|2050.06|2049.56|2042.04|2041.54|1885
1646765400000|2022-03-08 18:50:00|2045.32|2044.82|2043.93|2043.43|2045.61|2045.11|2041.16|2040.66|1704
1646765700000|2022-03-08 18:55:00|2043.94|2043.44|2044.67|2044.17|2046.34|2045.84|2043.43|2042.93|1636
1646766000000|2022-03-08 19:00:00|2044.61|2044.11|2044.97|2044.47|2047.81|2047.31|2044.06|2043.56|1691
1646766300000|2022-03-08 19:05:00|2044.98|2044.48|2041.05|2040.55|2044.99|2044.49|2036.52|2036.02|1815
1646766600000|2022-03-08 19:10:00|2041.03|2040.53|2041.68|2041.18|2045.44|2044.94|2040.38|2039.88|1700
1646766900000|2022-03-08 19:15:00|2041.7|2041.2|2039.4|2038.9|2042.51|2042.01|2039.23|2038.73|1442
1646767200000|2022-03-08 19:20:00|2039.43|2038.93|2038.72|2038.22|2042.52|2042.02|2037.63|2037.13|1608
1646767500000|2022-03-08 19:25:00|2038.73|2038.23|2039.38|2038.88|2040.95|2040.45|2038.55|2038.05|1434
1646767800000|2022-03-08 19:30:00|2039.47|2038.97|2041.25|2040.75|2042.27|2041.77|2037.42|2036.92|1602
1646768100000|2022-03-08 19:35:00|2041.23|2040.73|2036.4|2035.9|2041.72|2041.22|2035.55|2035.05|1749
1646768400000|2022-03-08 19:40:00|2036.45|2035.95|2032.51|2032.01|2036.61|2036.11|2030.81|2030.31|1900
1646768700000|2022-03-08 19:45:00|2032.64|2032.14|2031.79|2031.29|2033.44|2032.94|2029.19|2028.69|1850
1646769000000|2022-03-08 19:50:00|2031.82|2031.32|2034.63|2034.13|2034.93|2034.43|2029.25|2028.75|1755
1646769300000|2022-03-08 19:55:00|2034.65|2034.15|2039.71|2039.21|2039.8|2039.3|2033.98|2033.48|1750
1646769600000|2022-03-08 20:00:00|2039.76|2039.26|2033.59|2033.09|2039.82|2039.32|2032.72|2032.22|1771
1646769900000|2022-03-08 20:05:00|2033.58|2033.08|2035.74|2035.24|2037.61|2037.11|2033.58|2033.08|1629
1646770200000|2022-03-08 20:10:00|2035.78|2035.28|2040.84|2040.34|2043.69|2043.19|2035.45|2034.95|1655
1646770500000|2022-03-08 20:15:00|2040.88|2040.38|2044.59|2044.09|2045.07|2044.57|2040.14|2039.64|1654
1646770800000|2022-03-08 20:20:00|2044.58|2044.08|2045.26|2044.76|2047.87|2047.37|2043.74|2043.24|1514
1646771100000|2022-03-08 20:25:00|2045.22|2044.72|2048.41|2047.91|2049.36|2048.86|2045.04|2044.54|1438
1646771400000|2022-03-08 20:30:00|2048.4|2047.9|2050.89|2050.39|2051.13|2050.63|2048.37|2047.87|1545
1646771700000|2022-03-08 20:35:00|2050.91|2050.41|2050.18|2049.68|2051.13|2050.63|2048.41|2047.91|1542
1646772000000|2022-03-08 20:40:00|2050.19|2049.69|2050.11|2049.61|2050.39|2049.89|2048.43|2047.93|1553
1646772300000|2022-03-08 20:45:00|2050.1|2049.6|2053|2052.5|2053.2|2052.7|2049.87|2049.37|1660
1646772600000|2022-03-08 20:50:00|2053.04|2052.54|2051.3|2050.8|2053.47|2052.97|2049.39|2048.89|1720
1646772900000|2022-03-08 20:55:00|2051.28|2050.78|2051.3|2050.8|2052.61|2052.11|2050|2049.5|1575
1646773200000|2022-03-08 21:00:00|2051.59|2051.09|2051.4|2050.9|2052.33|2051.83|2049.78|2049.28|1419
1646773500000|2022-03-08 21:05:00|2051.42|2050.92|2050.54|2050.04|2052.04|2051.54|2050.3|2049.8|1064
1646773800000|2022-03-08 21:10:00|2050.52|2050.02|2050.2|2049.7|2050.89|2050.39|2050.01|2049.51|974
1646774100000|2022-03-08 21:15:00|2050.23|2049.73|2050.18|2049.68|2050.61|2050.11|2049.96|2049.46|629
1646774400000|2022-03-08 21:20:00|2050.17|2049.67|2050.71|2050.21|2050.91|2050.41|2050.16|2049.66|508
1646774700000|2022-03-08 21:25:00|2050.67|2050.17|2052.37|2051.87|2052.37|2051.87|2050.49|2050.08|577
1646775000000|2022-03-08 21:30:00|2052.3|2051.8|2051.99|2051.49|2053.08|2052.58|2050.2|2049.7|612
1646775300000|2022-03-08 21:35:00|2052.04|2051.54|2053.08|2052.58|2055.48|2052.82|2051.3|2050.8|419
1646775600000|2022-03-08 21:40:00|2053.09|2052.59|2053.15|2052.65|2053.39|2052.89|2052.16|2051.66|473
1646775900000|2022-03-08 21:45:00|2053.22|2052.72|2052.99|2052.49|2054.58|2054.08|2052.39|2051.89|579
1646776200000|2022-03-08 21:50:00|2052.7|2052.2|2050.67|2050.17|2053.65|2053.15|2050.62|2050.12|655
1646776500000|2022-03-08 21:55:00|2050.69|2050.19|2050.37|2049.87|2051.24|2050.48|2049.63|2048.53|565
1646780400000|2022-03-08 23:00:00|2050.63|2050.13|2050.59|2050.09|2052.45|2051.95|2049.52|2048.7|704
1646780700000|2022-03-08 23:05:00|2050.62|2050.12|2049.94|2049.44|2051.54|2051.04|2049.56|2049.06|522
1646781000000|2022-03-08 23:10:00|2049.99|2049.49|2049.88|2049.38|2051.12|2050.62|2049.35|2048.85|581
1646781300000|2022-03-08 23:15:00|2049.77|2049.27|2049.15|2048.65|2050.87|2050.37|2049.02|2048.52|563
1646781600000|2022-03-08 23:20:00|2049.13|2048.63|2049.48|2048.98|2049.52|2049.02|2048.46|2047.96|408
1646781900000|2022-03-08 23:25:00|2049.49|2048.99|2048.58|2048.08|2049.7|2049.2|2048.5|2048|368
1646782200000|2022-03-08 23:30:00|2048.61|2048.11|2047.74|2047.24|2048.74|2048.24|2047.29|2046.79|562
1646782500000|2022-03-08 23:35:00|2047.7|2047.2|2047.35|2046.85|2048.35|2047.85|2047.12|2046.62|485
1646782800000|2022-03-08 23:40:00|2047.38|2046.88|2046.27|2045.77|2047.48|2046.98|2046.16|2045.66|502
1646783100000|2022-03-08 23:45:00|2046.24|2045.74|2043.91|2043.41|2046.38|2045.88|2043.91|2043.41|599
1646783400000|2022-03-08 23:50:00|2044.04|2043.54|2044.69|2044.19|2046.51|2046.01|2043.08|2042.58|1028
1646783700000|2022-03-08 23:55:00|2044.83|2044.33|2044.14|2043.64|2045.84|2045.34|2043.95|2043.45|579
1646784000000|2022-03-09 00:00:00|2044.17|2043.67|2046.2|2045.7|2046.96|2046.46|2044.13|2043.63|773
1646784300000|2022-03-09 00:05:00|2046.19|2045.69|2045.08|2044.58|2046.55|2046.05|2044.99|2044.49|675
1646784600000|2022-03-09 00:10:00|2045.06|2044.56|2044.49|2043.99|2045.76|2045.26|2044.27|2043.77|622
1646784900000|2022-03-09 00:15:00|2044.47|2043.97|2044.09|2043.59|2044.63|2044.13|2043.24|2042.74|780
1646785200000|2022-03-09 00:20:00|2044.1|2043.6|2042.7|2042.2|2044.33|2043.83|2042.45|2041.95|532
1646785500000|2022-03-09 00:25:00|2042.73|2042.23|2039.84|2039.34|2043.16|2042.66|2039.4|2038.9|724
1646785800000|2022-03-09 00:30:00|2039.82|2039.32|2038.74|2038.24|2041.24|2040.74|2036.56|2036.06|858
1646786100000|2022-03-09 00:35:00|2038.73|2038.23|2039.88|2039.38|2040.62|2040.12|2035.41|2034.91|983
1646786400000|2022-03-09 00:40:00|2039.83|2039.33|2038.81|2038.31|2040.45|2039.95|2037.92|2037.42|638
1646786700000|2022-03-09 00:45:00|2038.82|2038.32|2040.73|2040.23|2041.03|2040.53|2038.81|2038.31|555
1646787000000|2022-03-09 00:50:00|2040.68|2040.18|2040.24|2039.74|2040.95|2040.45|2039.58|2039.08|691
1646787300000|2022-03-09 00:55:00|2040.23|2039.73|2038.99|2038.49|2040.66|2040.16|2038.58|2038.08|767
1646787600000|2022-03-09 01:00:00|2039.02|2038.52|2037.3|2036.8|2040.22|2039.72|2036.74|2036.24|1471
1646787900000|2022-03-09 01:05:00|2037.29|2036.79|2038.87|2038.37|2040.71|2040.21|2036.54|2036.04|1380
1646788200000|2022-03-09 01:10:00|2038.86|2038.36|2040.86|2040.36|2040.92|2040.42|2037.69|2037.19|1288
1646788500000|2022-03-09 01:15:00|2040.84|2040.34|2042.45|2041.95|2043.56|2043.06|2039.94|2039.44|1266
1646788800000|2022-03-09 01:20:00|2042.56|2042.06|2043.47|2042.97|2046.09|2045.59|2042.36|2041.86|1425
1646789100000|2022-03-09 01:25:00|2043.43|2042.93|2041.06|2040.56|2044.13|2043.63|2040.66|2040.16|1187
1646789400000|2022-03-09 01:30:00|2041.11|2040.61|2041.21|2040.71|2042.57|2042.07|2040.24|2039.74|1345
1646789700000|2022-03-09 01:35:00|2041.2|2040.7|2040.22|2039.72|2041.2|2040.7|2039.53|2039.03|1204
1646790000000|2022-03-09 01:40:00|2040.24|2039.74|2038.41|2037.91|2041.2|2040.7|2037.78|2037.28|1164
1646790300000|2022-03-09 01:45:00|2038.46|2037.96|2040.49|2039.99|2040.55|2040.05|2038.23|2037.73|1121
1646790600000|2022-03-09 01:50:00|2040.48|2039.98|2040.06|2039.56|2041.13|2040.63|2039.25|2038.75|1090
1646790900000|2022-03-09 01:55:00|2040.05|2039.55|2042.23|2041.73|2043.2|2042.7|2039.83|2039.41|1100
1646791200000|2022-03-09 02:00:00|2042.27|2041.77|2042.42|2041.92|2044.22|2043.72|2041.42|2040.92|1241
1646791500000|2022-03-09 02:05:00|2042.35|2041.85|2044.1|2043.6|2044.17|2043.67|2040.71|2040.21|1197
1646791800000|2022-03-09 02:10:00|2044|2043.5|2045.18|2044.68|2047.14|2046.64|2043.86|2043.36|1108
1646792100000|2022-03-09 02:15:00|2045.2|2044.7|2046.35|2045.85|2047.52|2047.02|2045.16|2044.66|945
1646792400000|2022-03-09 02:20:00|2046.34|2045.84|2047.78|2047.48|2048.27|2047.77|2046.22|2045.72|1032
1646792700000|2022-03-09 02:25:00|2047.81|2047.51|2049.19|2048.69|2049.29|2048.79|2047.53|2047.03|1053
1646793000000|2022-03-09 02:30:00|2049.21|2048.71|2047.52|2047.02|2050.6|2050.1|2047.15|2046.65|1235
1646793300000|2022-03-09 02:35:00|2047.51|2047.01|2049.97|2049.47|2050.46|2049.96|2046.47|2045.97|1093
1646793600000|2022-03-09 02:40:00|2049.98|2049.48|2050.67|2050.17|2051.38|2050.88|2049.37|2048.87|1126
1646793900000|2022-03-09 02:45:00|2050.66|2050.16|2050.74|2050.24|2050.83|2050.33|2048.89|2048.39|1035
1646794200000|2022-03-09 02:50:00|2050.76|2050.26|2052.01|2051.51|2055.53|2055.16|2050.48|2049.98|1442
1646794500000|2022-03-09 02:55:00|2052.02|2051.52|2052.98|2052.48|2054.61|2054.11|2051.51|2051.01|1203
1646794800000|2022-03-09 03:00:00|2052.99|2052.49|2051.59|2051.09|2053.01|2052.51|2050.83|2050.33|939
1646795100000|2022-03-09 03:05:00|2051.6|2051.1|2053.67|2053.17|2054.33|2053.83|2050.67|2050.17|1115
1646795400000|2022-03-09 03:10:00|2053.68|2053.18|2054.5|2054|2054.83|2054.33|2053.18|2052.68|997
1646795700000|2022-03-09 03:15:00|2054.57|2054.07|2053.96|2053.46|2055.5|2055|2052.29|2051.79|1161
1646796000000|2022-03-09 03:20:00|2053.97|2053.47|2055.3|2054.8|2056.22|2055.72|2053.6|2053.1|1044
1646796300000|2022-03-09 03:25:00|2055.38|2054.88|2054.71|2054.21|2055.77|2055.27|2053.56|2053.09|1057
1646796600000|2022-03-09 03:30:00|2054.73|2054.23|2053.31|2052.81|2055.49|2054.99|2053.07|2052.57|928
1646796900000|2022-03-09 03:35:00|2053.3|2052.8|2055.72|2055.22|2055.76|2055.26|2052.87|2052.37|1100
1646797200000|2022-03-09 03:40:00|2055.76|2055.26|2057.14|2056.64|2057.8|2057.3|2055.59|2055.09|916
1646797500000|2022-03-09 03:45:00|2057.13|2056.63|2056.8|2056.3|2057.47|2056.97|2055.97|2055.47|834
1646797800000|2022-03-09 03:50:00|2056.81|2056.31|2055.75|2055.25|2057.07|2056.57|2054.79|2054.29|774
1646798100000|2022-03-09 03:55:00|2055.74|2055.24|2057.3|2056.8|2057.87|2057.37|2055.44|2054.94|890
1646798400000|2022-03-09 04:00:00|2057.31|2056.81|2056.43|2055.93|2057.83|2057.33|2055.71|2055.21|965
1646798700000|2022-03-09 04:05:00|2056.45|2055.95|2056.2|2055.7|2056.7|2056.2|2055.45|2054.95|655
1646799000000|2022-03-09 04:10:00|2056.15|2055.65|2056.05|2055.55|2057.01|2056.51|2055.2|2054.7|779
1646799300000|2022-03-09 04:15:00|2056.04|2055.54|2056.66|2056.16|2057.36|2056.86|2055.47|2054.97|596
1646799600000|2022-03-09 04:20:00|2056.65|2056.15|2057.25|2056.75|2059.47|2058.97|2056.19|2055.69|1029
1646799900000|2022-03-09 04:25:00|2057.2|2056.7|2054.2|2053.7|2057.55|2057.05|2053.97|2053.47|898
1646800200000|2022-03-09 04:30:00|2054.21|2053.71|2053.51|2053.01|2054.54|2054.17|2053.43|2052.93|902
1646800500000|2022-03-09 04:35:00|2053.5|2053|2052.75|2052.25|2053.75|2053.25|2052.52|2052.02|671
1646800800000|2022-03-09 04:40:00|2052.73|2052.23|2053.05|2052.55|2053.66|2053.16|2052.11|2051.61|731
1646801100000|2022-03-09 04:45:00|2053.08|2052.58|2052.68|2052.18|2053.98|2053.48|2052.68|2052.18|491
1646801400000|2022-03-09 04:50:00|2052.67|2052.17|2052.23|2051.73|2053.33|2052.83|2051.58|2051.21|589
1646801700000|2022-03-09 04:55:00|2052.22|2051.72|2052.05|2051.55|2052.63|2052.13|2051.67|2051.17|597
1646802000000|2022-03-09 05:00:00|2052.03|2051.53|2053.83|2053.33|2053.87|2053.37|2052.03|2051.53|714
1646802300000|2022-03-09 05:05:00|2053.82|2053.32|2055.87|2055.37|2055.92|2055.42|2052.54|2052.05|854
1646802600000|2022-03-09 05:10:00|2055.86|2055.36|2056.75|2056.25|2057.01|2056.51|2055.77|2055.27|658
1646802900000|2022-03-09 05:15:00|2056.74|2056.24|2056.41|2055.91|2057.62|2057.12|2056.41|2055.91|663
1646803200000|2022-03-09 05:20:00|2056.4|2055.9|2056.72|2056.22|2057.55|2057.05|2054.99|2054.49|788
1646803500000|2022-03-09 05:25:00|2056.71|2056.21|2055.45|2054.95|2056.75|2056.25|2055.14|2054.64|880
1646803800000|2022-03-09 05:30:00|2055.54|2055.04|2055.67|2055.37|2056.73|2056.23|2053.71|2053.28|1338
1646804100000|2022-03-09 05:35:00|2055.69|2055.39|2056.89|2056.39|2057.04|2056.54|2054.69|2054.19|1240
1646804400000|2022-03-09 05:40:00|2056.9|2056.4|2054.47|2053.97|2056.99|2056.49|2054.16|2053.66|1252
1646804700000|2022-03-09 05:45:00|2054.48|2053.98|2054.24|2053.74|2055.87|2055.41|2054.01|2053.51|1152
1646805000000|2022-03-09 05:50:00|2054.22|2053.72|2047.59|2047.09|2054.22|2053.72|2045.24|2044.74|1633
1646805300000|2022-03-09 05:55:00|2047.58|2047.08|2048.5|2048|2048.7|2048.2|2045.83|2045.33|1348
1646805600000|2022-03-09 06:00:00|2048.36|2047.86|2050.02|2049.52|2050.26|2049.76|2047.86|2047.36|1088
1646805900000|2022-03-09 06:05:00|2050.01|2049.51|2049.92|2049.42|2050.45|2049.95|2048.51|2048.01|948
1646806200000|2022-03-09 06:10:00|2049.91|2049.41|2049.55|2049.05|2049.96|2049.46|2048.62|2048.12|779
1646806500000|2022-03-09 06:15:00|2049.69|2049.19|2051.76|2051.26|2052.27|2051.77|2049.62|2049.12|1074
1646806800000|2022-03-09 06:20:00|2051.77|2051.27|2050.14|2049.64|2051.78|2051.28|2050.08|2049.58|852
1646807100000|2022-03-09 06:25:00|2050.12|2049.62|2049.29|2048.79|2050.45|2049.95|2049.05|2048.55|1016
1646807400000|2022-03-09 06:30:00|2049.28|2048.78|2052.06|2051.56|2052.24|2051.74|2048.99|2048.49|996
1646807700000|2022-03-09 06:35:00|2051.99|2051.49|2049.52|2049.02|2052.63|2052.13|2049.27|2048.77|1054
1646808000000|2022-03-09 06:40:00|2049.53|2049.03|2051.62|2051.12|2052.14|2051.64|2049.5|2049|886
1646808300000|2022-03-09 06:45:00|2051.64|2051.14|2051.4|2050.9|2051.78|2051.28|2049.96|2049.46|913
1646808600000|2022-03-09 06:50:00|2051.41|2050.91|2052.2|2051.7|2052.87|2052.37|2050.04|2049.54|1199
1646808900000|2022-03-09 06:55:00|2052.18|2051.68|2049.57|2049.07|2052.57|2052.07|2048.76|2048.26|1118
1646809200000|2022-03-09 07:00:00|2049.61|2049.11|2046.45|2045.95|2050.4|2049.95|2046.32|2045.82|1350
1646809500000|2022-03-09 07:05:00|2046.5|2046|2046.03|2045.53|2046.65|2046.15|2045.06|2044.56|1236
1646809800000|2022-03-09 07:10:00|2045.99|2045.49|2045.69|2045.19|2046.44|2045.94|2043.57|2043.07|1187
1646810100000|2022-03-09 07:15:00|2045.7|2045.2|2048.68|2048.18|2048.94|2048.44|2045.59|2045.09|1199
1646810400000|2022-03-09 07:20:00|2048.88|2048.38|2046.68|2046.18|2049.24|2048.74|2046.02|2045.52|1286
1646810700000|2022-03-09 07:25:00|2046.65|2046.15|2041.85|2041.35|2046.96|2046.46|2041.76|2041.26|1401
1646811000000|2022-03-09 07:30:00|2041.86|2041.36|2040.72|2040.22|2043.94|2043.44|2038.59|2038.13|1528
1646811300000|2022-03-09 07:35:00|2040.74|2040.24|2041.7|2041.2|2042.86|2042.36|2040.5|2040|1270
1646811600000|2022-03-09 07:40:00|2041.62|2041.12|2043.4|2042.9|2043.45|2043.05|2040.22|2039.72|1290
1646811900000|2022-03-09 07:45:00|2043.37|2042.87|2043.98|2043.48|2045.84|2045.34|2043.19|2042.85|1296
1646812200000|2022-03-09 07:50:00|2043.94|2043.44|2045.37|2044.87|2045.82|2045.32|2043.86|2043.36|1039
1646812500000|2022-03-09 07:55:00|2045.36|2044.86|2046.21|2045.71|2046.24|2045.74|2043.63|2043.13|1156
1646812800000|2022-03-09 08:00:00|2046.09|2045.59|2046.49|2045.99|2046.49|2045.99|2043.85|2043.46|1332
1646813100000|2022-03-09 08:05:00|2046.52|2046.02|2045.27|2044.77|2047.89|2047.39|2044.49|2043.99|1336
1646813400000|2022-03-09 08:10:00|2045.21|2044.71|2044.37|2043.87|2046.03|2045.53|2043.53|2043.03|1343
1646813700000|2022-03-09 08:15:00|2044.38|2043.88|2045.34|2044.84|2045.9|2045.4|2044.27|2043.77|1316
1646814000000|2022-03-09 08:20:00|2045.35|2044.85|2045.27|2044.77|2045.46|2044.96|2043.85|2043.35|1242
1646814300000|2022-03-09 08:25:00|2045.25|2044.75|2047.33|2046.83|2047.59|2047.09|2045.15|2044.65|1140
1646814600000|2022-03-09 08:30:00|2047.32|2046.82|2046.74|2046.24|2048.64|2048.14|2045.39|2044.89|1338
1646814900000|2022-03-09 08:35:00|2046.72|2046.22|2049.3|2048.8|2049.58|2049.28|2046.25|2045.75|1187
1646815200000|2022-03-09 08:40:00|2049.29|2048.79|2047.12|2046.62|2049.41|2048.91|2046.88|2046.38|1189
1646815500000|2022-03-09 08:45:00|2047.16|2046.66|2046.87|2046.37|2048.23|2047.73|2045.74|2045.35|1083
1646815800000|2022-03-09 08:50:00|2046.86|2046.36|2044.65|2044.15|2046.94|2046.44|2043.95|2043.45|1378
1646816100000|2022-03-09 08:55:00|2044.64|2044.14|2042.58|2042.08|2045.34|2044.84|2042.46|2041.96|1093
1646816400000|2022-03-09 09:00:00|2042.57|2042.07|2035.21|2034.71|2042.74|2042.24|2035.02|2034.61|1652
1646816700000|2022-03-09 09:05:00|2035.3|2034.8|2031.04|2030.54|2035.95|2035.45|2031.04|2030.54|1600
1646817000000|2022-03-09 09:10:00|2030.91|2030.41|2035.4|2034.9|2036.14|2035.64|2030.91|2030.41|1446
1646817300000|2022-03-09 09:15:00|2035.45|2034.95|2029.39|2028.89|2035.66|2035.16|2029.35|2028.85|1378
1646817600000|2022-03-09 09:20:00|2029.43|2028.93|2028.1|2027.6|2030.71|2030.21|2027.38|2026.88|1476
1646817900000|2022-03-09 09:25:00|2028.14|2027.64|2025.01|2024.51|2029.53|2029.03|2024.78|2024.28|1501
1646818200000|2022-03-09 09:30:00|2025.04|2024.54|2027.19|2026.69|2030.75|2030.25|2024.89|2024.39|1628
1646818500000|2022-03-09 09:35:00|2026.9|2026.4|2023.56|2023.06|2029.37|2028.87|2023.54|2023.04|1602
1646818800000|2022-03-09 09:40:00|2023.53|2023.03|2023.84|2023.34|2028.36|2027.86|2021.7|2021.2|1646
1646819100000|2022-03-09 09:45:00|2023.79|2023.29|2021.9|2021.4|2026.81|2026.31|2021.58|2021.14|1659
1646819400000|2022-03-09 09:50:00|2021.82|2021.32|2018.33|2017.83|2022.35|2021.85|2015.09|2014.59|1776
1646819700000|2022-03-09 09:55:00|2018.27|2017.77|2018.21|2017.71|2019.36|2018.86|2016.29|2015.79|1485
1646820000000|2022-03-09 10:00:00|2018.23|2017.73|2012.29|2011.79|2018.4|2017.9|2010.29|2009.93|1736
1646820300000|2022-03-09 10:05:00|2012.01|2011.51|2009.3|2008.8|2012.77|2012.27|2004.57|2004.07|1831
1646820600000|2022-03-09 10:10:00|2009.39|2008.89|2010.5|2010|2011.15|2010.65|2007.96|2007.46|1702
1646820900000|2022-03-09 10:15:00|2010.44|2009.94|2017.66|2017.16|2018.34|2017.84|2009.03|2008.62|1727
1646821200000|2022-03-09 10:20:00|2017.9|2017.4|2015.56|2015.06|2019.12|2018.64|2015.41|2014.91|1610
1646821500000|2022-03-09 10:25:00|2015.81|2015.31|2014.61|2014.11|2017.23|2016.73|2013.03|2012.53|1444
1646821800000|2022-03-09 10:30:00|2014.62|2014.12|2017.71|2017.21|2019.5|2019|2014.61|2014.11|1542
1646822100000|2022-03-09 10:35:00|2017.74|2017.24|2017.4|2016.9|2018.57|2018.07|2015.57|2015.07|1251
1646822400000|2022-03-09 10:40:00|2017.43|2016.93|2015.48|2014.98|2017.43|2016.93|2013.87|2013.37|1202
1646822700000|2022-03-09 10:45:00|2015.5|2015|2014.04|2013.54|2016.11|2015.61|2013.81|2013.31|1297
1646823000000|2022-03-09 10:50:00|2014.08|2013.58|2013.02|2012.52|2015.67|2015.17|2012.22|2011.72|1373
1646823300000|2022-03-09 10:55:00|2013.01|2012.51|2015.06|2014.56|2016.07|2015.57|2011.85|2011.41|1365
1646823600000|2022-03-09 11:00:00|2014.99|2014.49|2011.74|2011.24|2015.4|2014.9|2010.75|2010.25|1157
1646823900000|2022-03-09 11:05:00|2011.79|2011.29|2009.39|2008.89|2012.21|2011.71|2008.14|2007.64|1191
1646824200000|2022-03-09 11:10:00|2009.43|2008.93|2012.26|2011.76|2014.82|2014.32|2008.53|2008.03|1620
1646824500000|2022-03-09 11:15:00|2012.31|2011.81|2014.23|2013.73|2015.03|2014.53|2011.6|2011.1|1436
1646824800000|2022-03-09 11:20:00|2014.24|2013.74|2013.9|2013.4|2014.94|2014.44|2011.24|2010.74|1427
1646825100000|2022-03-09 11:25:00|2013.91|2013.41|2014.94|2014.44|2015.15|2014.65|2010.38|2009.88|1586
1646825400000|2022-03-09 11:30:00|2015|2014.5|2015.09|2014.59|2015.8|2015.3|2011.95|2011.45|1553
1646825700000|2022-03-09 11:35:00|2015.1|2014.6|2012.16|2011.66|2015.41|2014.91|2012.1|2011.6|1296
1646826000000|2022-03-09 11:40:00|2012.15|2011.65|2014.27|2013.77|2016.16|2015.66|2010.56|2010.06|1453
1646826300000|2022-03-09 11:45:00|2014.24|2013.74|2015.11|2014.61|2016.93|2016.43|2013.82|2013.32|1361
1646826600000|2022-03-09 11:50:00|2015.07|2014.57|2013.23|2012.73|2015.94|2015.44|2013.17|2012.67|1068
1646826900000|2022-03-09 11:55:00|2013.21|2012.71|2011.99|2011.49|2014.35|2013.85|2011.38|2010.88|1204
1646827200000|2022-03-09 12:00:00|2012.04|2011.54|2013.3|2012.8|2013.36|2012.86|2009.98|2009.48|1617
1646827500000|2022-03-09 12:05:00|2013.31|2012.81|2013.51|2013.01|2014.57|2014.07|2011.24|2010.74|1396
1646827800000|2022-03-09 12:10:00|2013.49|2012.99|2015.05|2014.55|2015.41|2014.91|2012.72|2012.22|1196
1646828100000|2022-03-09 12:15:00|2015.04|2014.54|2015.58|2015.08|2016.06|2015.56|2014.37|2013.87|1479
1646828400000|2022-03-09 12:20:00|2015.61|2015.11|2016.58|2016.28|2018.54|2018.04|2014.76|2014.26|1384
1646828700000|2022-03-09 12:25:00|2016.48|2016.18|2016.79|2016.29|2017.76|2017.26|2015.97|2015.57|1059
1646829000000|2022-03-09 12:30:00|2016.84|2016.34|2019.15|2018.65|2019.57|2019.07|2016.57|2016.09|1197
1646829300000|2022-03-09 12:35:00|2019.14|2018.64|2020.91|2020.41|2021.05|2020.55|2018.66|2018.16|1268
1646829600000|2022-03-09 12:40:00|2020.92|2020.42|2018.63|2018.13|2021.71|2021.22|2018.37|2018.05|1245
1646829900000|2022-03-09 12:45:00|2018.64|2018.14|2019.83|2019.33|2020.03|2019.56|2017.7|2017.26|1151
1646830200000|2022-03-09 12:50:00|2019.78|2019.28|2014.5|2014.2|2019.78|2019.28|2014.11|2013.81|1369
1646830500000|2022-03-09 12:55:00|2014.53|2014.23|2009.67|2009.17|2014.83|2014.53|2009.57|2009.07|1501
1646830800000|2022-03-09 13:00:00|2009.66|2009.16|2002.43|2001.93|2009.84|2009.34|2001.15|2000.77|2003
1646831100000|2022-03-09 13:05:00|2002.3|2001.8|2006.04|2005.54|2008.84|2008.34|2002.14|2001.64|1901
1646831400000|2022-03-09 13:10:00|2006.07|2005.57|2008.33|2007.83|2008.43|2007.93|2005.04|2004.54|1701
1646831700000|2022-03-09 13:15:00|2008.15|2007.65|2004.33|2003.83|2008.18|2007.68|2003.45|2002.95|1639
1646832000000|2022-03-09 13:20:00|2003.86|2003.36|1999.71|1999.21|2005.19|2004.69|1999.68|1999.18|1823
1646832300000|2022-03-09 13:25:00|1999.62|1999.12|1998.64|1998.14|2000.06|1999.56|1990.77|1990.27|2058
1646832600000|2022-03-09 13:30:00|1998.58|1998.08|1994.76|1994.26|1999.31|1998.81|1992.96|1992.46|2029
1646832900000|2022-03-09 13:35:00|1994.78|1994.28|1995.79|1995.29|1998.29|1997.79|1992.35|1991.85|1740
1646833200000|2022-03-09 13:40:00|1995.76|1995.26|1997.24|1996.74|1999.25|1998.75|1995.69|1995.19|1718
1646833500000|2022-03-09 13:45:00|1997.23|1996.73|1993.44|1992.94|1997.88|1997.38|1992.98|1992.48|1476
1646833800000|2022-03-09 13:50:00|1993.47|1992.97|1986.64|1986.14|1993.56|1993.06|1986.55|1986.05|1939
1646834100000|2022-03-09 13:55:00|1986.69|1986.19|1990.1|1989.6|1990.1|1989.8|1985.44|1984.94|1762
1646834400000|2022-03-09 14:00:00|1990.21|1989.71|1990.48|1989.98|1991.56|1991.06|1987.77|1987.27|1850
1646834700000|2022-03-09 14:05:00|1990.44|1989.94|1977.75|1977.25|1990.49|1989.99|1976.46|1975.96|1940
1646835000000|2022-03-09 14:10:00|1977.78|1977.28|1991.09|1990.59|1991.59|1991.09|1977.47|1976.97|2143
1646835300000|2022-03-09 14:15:00|1991.03|1990.53|1994.57|1994.07|1998.08|1997.58|1990.99|1990.49|1985
1646835600000|2022-03-09 14:20:00|1994.47|1993.97|1990.4|1989.9|1994.78|1994.28|1989.87|1989.37|1765
1646835900000|2022-03-09 14:25:00|1990.42|1989.92|1992.97|1992.47|1993.39|1992.89|1990.1|1989.6|1595
1646836200000|2022-03-09 14:30:00|1992.9|1992.4|1991.94|1991.44|1994.61|1994.11|1987.83|1987.33|2075
1646836500000|2022-03-09 14:35:00|1991.87|1991.37|1987.5|1987|1992.11|1991.61|1985.13|1984.63|1211
1646836800000|2022-03-09 14:40:00|1987.38|1986.88|1989.7|1989.2|1990.51|1990.01|1985.19|1984.69|1209
1646837100000|2022-03-09 14:45:00|1989.71|1989.21|1985.21|1984.71|1989.71|1989.33|1982.17|1981.67|1199
1646837400000|2022-03-09 14:50:00|1985.16|1984.66|1989.89|1989.39|1992.69|1992.19|1984.84|1984.34|1167
1646837700000|2022-03-09 14:55:00|1989.81|1989.31|1987.07|1986.57|1992.5|1992|1986.64|1986.14|1171
1646838000000|2022-03-09 15:00:00|1987|1986.5|1991.2|1990.7|1991.9|1991.4|1986.15|1985.65|1119
1646838300000|2022-03-09 15:05:00|1991.17|1990.67|1991.42|1990.92|1994.11|1993.61|1989.42|1988.92|1072
1646838600000|2022-03-09 15:10:00|1991.39|1990.89|1993.38|1992.88|1993.72|1993.22|1989.92|1989.42|1053
1646838900000|2022-03-09 15:15:00|1993.36|1992.86|1995.54|1995.04|1997.21|1996.71|1991.83|1991.33|1146
1646839200000|2022-03-09 15:20:00|1995.51|1995.01|1993.59|1993.09|1997.24|1996.74|1993.51|1993.01|1021
1646839500000|2022-03-09 15:25:00|1993.63|1993.13|1994.13|1993.63|1995.58|1995.08|1992.1|1991.6|1046
1646839800000|2022-03-09 15:30:00|1994.14|1993.64|1995.04|1994.54|1996.32|1995.82|1993.82|1993.47|1075
1646840100000|2022-03-09 15:35:00|1995.06|1994.56|1994.64|1994.14|1997.96|1997.46|1994.48|1994.09|1016
1646840400000|2022-03-09 15:40:00|1994.65|1994.15|1996.03|1995.53|1996.54|1996.04|1994.17|1993.87|1046
1646840700000|2022-03-09 15:45:00|1995.8|1995.3|1994.53|1994.03|1996.26|1995.76|1994.28|1993.84|967
1646841000000|2022-03-09 15:50:00|1994.54|1994.04|1994.41|1993.91|1996.48|1995.98|1994.25|1993.75|974
1646841300000|2022-03-09 15:55:00|1994.43|1993.93|1996.33|1995.83|1997.59|1997.09|1993.67|1993.37|1007
1646841600000|2022-03-09 16:00:00|1996.35|1995.85|1995.54|1995.04|1996.52|1996.13|1992.18|1991.7|1099
1646841900000|2022-03-09 16:05:00|1995.61|1995.11|1998.16|1997.66|1999.88|1999.38|1993.09|1992.75|1052
1646842200000|2022-03-09 16:10:00|1998.26|1997.76|2004.75|2004.25|2004.85|2004.35|1997.67|1997.17|1533
1646842500000|2022-03-09 16:15:00|2004.72|2004.22|2001.55|2001.05|2005.68|2005.18|1998.47|1997.97|1769
1646842800000|2022-03-09 16:20:00|2001.56|2001.06|2002.3|2001.8|2002.44|2001.94|1999.64|1999.28|1521
1646843100000|2022-03-09 16:25:00|2002.24|2001.74|2002.58|2002.08|2005.87|2005.37|2002.24|2001.74|1618
1646843400000|2022-03-09 16:30:00|2002.64|2002.14|1999.97|1999.47|2003.52|2003.02|1999.88|1999.38|1633
1646843700000|2022-03-09 16:35:00|1999.96|1999.46|2001.95|2001.45|2002.2|2001.7|1999.16|1998.66|1622
1646844000000|2022-03-09 16:40:00|2002.41|2002.11|2004.32|2003.82|2004.86|2004.36|2000.74|2000.24|1619
1646844300000|2022-03-09 16:45:00|2004.34|2003.84|2001.07|2000.57|2005.29|2004.79|2000.93|2000.43|1506
1646844600000|2022-03-09 16:50:00|2001.3|2000.8|2002.56|2002.06|2003.27|2002.77|2000.87|2000.37|1526
1646844900000|2022-03-09 16:55:00|2002.53|2002.03|2001.73|2001.23|2003.26|2002.76|2001.31|2000.81|1387
1646845200000|2022-03-09 17:00:00|2001.74|2001.24|2003.29|2002.79|2003.51|2003.01|2001.46|2000.98|1366
1646845500000|2022-03-09 17:05:00|2003.28|2002.78|1999.8|1999.3|2003.54|2003.04|1999.65|1999.15|1411
1646845800000|2022-03-09 17:10:00|1999.81|1999.31|1996.16|1995.66|1999.82|1999.32|1993.26|1992.76|1628
1646846100000|2022-03-09 17:15:00|1996.17|1995.67|1994.06|1993.56|1996.58|1996.08|1993.65|1993.15|1279
1646846400000|2022-03-09 17:20:00|1994.07|1993.57|1991.8|1991.3|1994.5|1994|1990.13|1989.63|1645
1646846700000|2022-03-09 17:25:00|1991.71|1991.21|1994.15|1993.65|1994.28|1993.78|1989.34|1988.84|1674
1646847000000|2022-03-09 17:30:00|1994.13|1993.63|1987.54|1987.04|1994.13|1993.63|1987.16|1986.66|1655
1646847300000|2022-03-09 17:35:00|1987.55|1987.05|1988.68|1988.18|1990.05|1989.55|1985.14|1984.64|1816
1646847600000|2022-03-09 17:40:00|1988.63|1988.13|1984.92|1984.42|1989.63|1989.13|1984.82|1984.32|1641
1646847900000|2022-03-09 17:45:00|1984.94|1984.44|1986.97|1986.47|1988.13|1987.63|1983.85|1983.35|1560
1646848200000|2022-03-09 17:50:00|1987.06|1986.56|1987.05|1986.55|1988.74|1988.24|1985.51|1985.01|1442
1646848500000|2022-03-09 17:55:00|1987.06|1986.56|1985.92|1985.42|1987.19|1986.69|1985.1|1984.6|1451
1646848800000|2022-03-09 18:00:00|1985.91|1985.41|1989.17|1988.67|1989.39|1988.89|1984.51|1984.01|1654
1646849100000|2022-03-09 18:05:00|1989.12|1988.62|1988.08|1987.58|1989.19|1988.69|1986.43|1985.93|1418
1646849400000|2022-03-09 18:10:00|1987.87|1987.37|1988.64|1988.14|1988.67|1988.17|1986.06|1985.56|1427
1646849700000|2022-03-09 18:15:00|1988.65|1988.15|1985.02|1984.52|1988.94|1988.44|1982.48|1981.98|1638
1646850000000|2022-03-09 18:20:00|1985.03|1984.53|1985.3|1984.8|1986.41|1985.91|1983.03|1982.53|1701
1646850300000|2022-03-09 18:25:00|1985.28|1984.78|1984.46|1983.96|1986.26|1985.76|1982.89|1982.39|1713
1646850600000|2022-03-09 18:30:00|1984.45|1983.95|1986.07|1985.57|1986.45|1985.95|1984.1|1983.6|1517
1646850900000|2022-03-09 18:35:00|1986.05|1985.55|1983.64|1983.14|1986.96|1986.46|1982.31|1981.81|1473
1646851200000|2022-03-09 18:40:00|1983.62|1983.12|1985.74|1985.24|1986.5|1986|1983|1982.5|1485
1646851500000|2022-03-09 18:45:00|1985.75|1985.25|1986.89|1986.39|1987.78|1987.28|1984.92|1984.42|1398
1646851800000|2022-03-09 18:50:00|1986.8|1986.3|1984.13|1983.63|1986.8|1986.3|1983.79|1983.29|1160
1646852100000|2022-03-09 18:55:00|1984.15|1983.65|1983.96|1983.46|1985.74|1985.24|1981.02|1980.52|1368
1646852400000|2022-03-09 19:00:00|1983.75|1983.25|1982.7|1982.2|1984.15|1983.65|1982.32|1981.82|1205
1646852700000|2022-03-09 19:05:00|1982.67|1982.17|1981|1980.5|1983.28|1982.78|1980.33|1979.83|1402
1646853000000|2022-03-09 19:10:00|1981.02|1980.52|1982.36|1981.86|1983.32|1982.82|1980.83|1980.33|1153
1646853300000|2022-03-09 19:15:00|1982.38|1981.88|1983.08|1982.58|1984.96|1984.46|1982.28|1981.78|1207
1646853600000|2022-03-09 19:20:00|1983.09|1982.59|1985.85|1985.35|1985.98|1985.48|1982.97|1982.47|1335
1646853900000|2022-03-09 19:25:00|1985.89|1985.39|1983.98|1983.48|1985.95|1985.45|1983.3|1982.8|1145
1646854200000|2022-03-09 19:30:00|1983.97|1983.47|1981.25|1980.75|1984.09|1983.59|1979.89|1979.39|1302
1646854500000|2022-03-09 19:35:00|1981.23|1980.73|1982.66|1982.16|1983.49|1982.99|1981.23|1980.73|1132
1646854800000|2022-03-09 19:40:00|1982.65|1982.15|1985.09|1984.59|1985.4|1984.9|1982.43|1981.93|1100
1646855100000|2022-03-09 19:45:00|1985.11|1984.61|1990.07|1989.57|1990.39|1989.89|1985.02|1984.52|1247
1646855400000|2022-03-09 19:50:00|1990.17|1989.67|1986.93|1986.43|1990.36|1989.86|1985.36|1984.86|1264
1646855700000|2022-03-09 19:55:00|1986.94|1986.44|1989.94|1989.44|1990.91|1990.41|1985.92|1985.42|1378
1646856000000|2022-03-09 20:00:00|1989.89|1989.39|1989.12|1988.62|1992.91|1992.41|1988.77|1988.27|1312
1646856300000|2022-03-09 20:05:00|1989.15|1988.65|1991.61|1991.11|1991.74|1991.24|1987.22|1986.72|1203
1646856600000|2022-03-09 20:10:00|1991.64|1991.14|1992.79|1992.29|1992.96|1992.46|1990.44|1989.94|1085
1646856900000|2022-03-09 20:15:00|1992.8|1992.3|1994.28|1993.78|1995.18|1994.68|1992.53|1992.03|1094
1646857200000|2022-03-09 20:20:00|1994.3|1993.8|1994.69|1994.19|1995.3|1994.8|1994.2|1993.7|932
1646857500000|2022-03-09 20:25:00|1994.75|1994.25|1994.78|1994.28|1996.02|1995.52|1994.45|1993.98|877
1646857800000|2022-03-09 20:30:00|1994.72|1994.22|1990.17|1989.67|1995.52|1995.02|1989.92|1989.45|1211
1646858100000|2022-03-09 20:35:00|1990.18|1989.68|1991.83|1991.33|1991.92|1991.42|1989.36|1988.86|1099
1646858400000|2022-03-09 20:40:00|1991.84|1991.34|1992.78|1992.28|1994.31|1993.81|1990.97|1990.47|1176
1646858700000|2022-03-09 20:45:00|1992.77|1992.27|1991.67|1991.17|1994.15|1993.65|1990.99|1990.49|1211
1646859000000|2022-03-09 20:50:00|1991.68|1991.18|1992.39|1991.89|1992.96|1992.46|1990.35|1989.85|1339
1646859300000|2022-03-09 20:55:00|1992.42|1991.92|1991.44|1990.94|1995.4|1994.9|1991.37|1990.87|1427
1646859600000|2022-03-09 21:00:00|1991.55|1991.05|1993.1|1992.6|1994.07|1993.57|1991.55|1991.05|893
1646859900000|2022-03-09 21:05:00|1993.12|1992.62|1992.78|1992.28|1993.5|1993|1992.55|1992.05|637
1646860200000|2022-03-09 21:10:00|1992.8|1992.3|1992.81|1992.31|1993.06|1992.56|1992.04|1991.54|659
1646860500000|2022-03-09 21:15:00|1992.82|1992.32|1994.49|1993.99|1994.98|1994.61|1991.68|1991.18|781
1646860800000|2022-03-09 21:20:00|1994.45|1993.95|1996.19|1995.69|1999.57|1999.07|1993.74|1993.24|1120
1646861100000|2022-03-09 21:25:00|1996.17|1995.67|1995.11|1994.61|1996.37|1995.87|1994.64|1994.14|748
1646861400000|2022-03-09 21:30:00|1995.08|1994.58|1996.16|1995.66|1996.43|1995.93|1995.08|1994.58|339
1646861700000|2022-03-09 21:35:00|1996.13|1995.63|1994.25|1993.75|1996.22|1995.72|1993.8|1993.3|343
1646862000000|2022-03-09 21:40:00|1994.26|1993.76|1991.75|1991.25|1994.67|1994.17|1991.71|1991.21|660
1646862300000|2022-03-09 21:45:00|1991.77|1991.27|1992.23|1991.73|1992.23|1991.73|1990.16|1989.66|438
1646862600000|2022-03-09 21:50:00|1992.12|1991.62|1992.75|1992.25|1993.37|1992.87|1991.4|1990.9|563
1646862900000|2022-03-09 21:55:00|1992.7|1992.2|1991.79|1991.29|1993.02|1992.52|1991.73|1991.23|566
1646866800000|2022-03-09 23:00:00|1992.37|1990.18|1992.39|1991.89|1994.21|1993.52|1991.35|1989.64|680
1646867100000|2022-03-09 23:05:00|1992.08|1991.58|1992.07|1991.57|1993.72|1992.43|1990.66|1990.16|538
1646867400000|2022-03-09 23:10:00|1992.06|1991.56|1993.03|1992.53|1993.43|1992.93|1991.8|1991.3|463
1646867700000|2022-03-09 23:15:00|1993.02|1992.52|1992.43|1991.93|1993.59|1993.09|1992.37|1991.87|443
1646868000000|2022-03-09 23:20:00|1992.42|1991.92|1991.66|1991.16|1992.54|1992.04|1991.56|1991.06|456
1646868300000|2022-03-09 23:25:00|1991.67|1991.17|1992.03|1991.53|1992.62|1992.12|1991.12|1990.62|336
1646868600000|2022-03-09 23:30:00|1992.05|1991.55|1990.56|1990.06|1992.06|1991.56|1990.53|1990.03|597
1646868900000|2022-03-09 23:35:00|1990.54|1990.04|1990.44|1989.94|1991.11|1990.61|1990.25|1989.75|411
1646869200000|2022-03-09 23:40:00|1990.42|1989.92|1990.01|1989.51|1990.63|1990.13|1989.72|1989.22|405
1646869500000|2022-03-09 23:45:00|1990.02|1989.52|1992.16|1991.66|1992.17|1991.67|1989.65|1989.22|515
1646869800000|2022-03-09 23:50:00|1992.18|1991.68|1992.17|1991.67|1992.86|1992.36|1990.79|1990.29|603
1646870100000|2022-03-09 23:55:00|1992.2|1991.7|1990.2|1989.7|1992.22|1991.72|1990|1989.5|569
1646870400000|2022-03-10 00:00:00|1990.22|1989.72|1990.27|1989.77|1990.39|1989.89|1989.06|1988.56|758
1646870700000|2022-03-10 00:05:00|1990.26|1989.76|1989.19|1988.69|1990.26|1989.76|1988.96|1988.46|549
1646871000000|2022-03-10 00:10:00|1989.18|1988.68|1988.33|1987.83|1989.2|1988.7|1987.07|1986.57|666
1646871300000|2022-03-10 00:15:00|1988.35|1987.85|1988.75|1988.25|1989.48|1988.98|1988.34|1987.84|525
1646871600000|2022-03-10 00:20:00|1988.73|1988.23|1988.14|1987.64|1989.12|1988.62|1988.12|1987.62|335
1646871900000|2022-03-10 00:25:00|1988.17|1987.67|1985.94|1985.44|1988.54|1988.04|1985.54|1985.04|593
1646872200000|2022-03-10 00:30:00|1985.99|1985.49|1985.5|1985|1986.85|1986.35|1985.3|1984.8|571
1646872500000|2022-03-10 00:35:00|1985.48|1984.98|1984.34|1983.84|1985.94|1985.44|1983.3|1982.8|887
1646872800000|2022-03-10 00:40:00|1984.33|1983.83|1983.67|1983.17|1984.84|1984.34|1982.74|1982.24|646
1646873100000|2022-03-10 00:45:00|1983.69|1983.19|1983.19|1982.69|1983.88|1983.38|1982.7|1982.2|560
1646873400000|2022-03-10 00:50:00|1983.18|1982.68|1982.93|1982.43|1983.21|1982.71|1982.55|1982.05|565
1646873700000|2022-03-10 00:55:00|1982.88|1982.38|1984.01|1983.51|1984.02|1983.52|1982.26|1981.76|591
1646874000000|2022-03-10 01:00:00|1983.87|1983.37|1979.45|1978.95|1984.3|1983.8|1978.23|1977.73|1773
1646874300000|2022-03-10 01:05:00|1979.55|1979.05|1976.41|1975.91|1979.66|1979.16|1973.21|1972.71|1558
1646874600000|2022-03-10 01:10:00|1976.4|1975.9|1977.48|1976.98|1978.6|1978.1|1975.84|1975.34|1359
1646874900000|2022-03-10 01:15:00|1977.46|1976.96|1972.45|1971.95|1978.12|1977.62|1971.57|1971.07|1339
1646875200000|2022-03-10 01:20:00|1972.44|1971.94|1974.59|1974.09|1975.14|1974.64|1970.99|1970.49|1414
1646875500000|2022-03-10 01:25:00|1974.6|1974.1|1973.99|1973.49|1975.12|1974.62|1973.69|1973.19|1209
1646875800000|2022-03-10 01:30:00|1974.04|1973.54|1973.55|1973.05|1975.03|1974.53|1971.75|1971.25|1283
1646876100000|2022-03-10 01:35:00|1973.57|1973.07|1975.2|1974.7|1976.65|1976.15|1973.43|1972.93|1312
1646876400000|2022-03-10 01:40:00|1975.21|1974.71|1974.5|1974|1975.54|1975.04|1974.05|1973.55|1062
1646876700000|2022-03-10 01:45:00|1974.51|1974.01|1973.04|1972.54|1974.65|1974.15|1972.67|1972.17|1006
1646877000000|2022-03-10 01:50:00|1973.03|1972.53|1974.59|1974.09|1974.79|1974.29|1973.03|1972.53|966
1646877300000|2022-03-10 01:55:00|1974.62|1974.12|1974.99|1974.49|1976.21|1975.71|1974.49|1973.99|912
1646877600000|2022-03-10 02:00:00|1975|1974.5|1974.36|1973.86|1975.91|1975.41|1973.65|1973.15|1207
1646877900000|2022-03-10 02:05:00|1974.4|1973.9|1972.56|1972.06|1975.39|1974.89|1972.42|1971.92|1084
1646878200000|2022-03-10 02:10:00|1972.62|1972.12|1972.15|1971.65|1972.72|1972.22|1971.23|1970.73|983
1646878500000|2022-03-10 02:15:00|1972.17|1971.67|1971.58|1971.08|1972.26|1971.85|1971.44|1970.94|635
1646878800000|2022-03-10 02:20:00|1971.63|1971.13|1972.65|1972.15|1973.38|1972.88|1971.51|1971.01|691
1646879100000|2022-03-10 02:25:00|1972.66|1972.16|1973.86|1973.36|1974.32|1973.82|1972.65|1972.15|636
1646879400000|2022-03-10 02:30:00|1973.88|1973.38|1974.47|1973.97|1974.67|1974.17|1973.37|1972.87|750
1646879700000|2022-03-10 02:35:00|1974.48|1973.98|1975.48|1974.98|1975.98|1975.48|1974.4|1973.9|751
1646880000000|2022-03-10 02:40:00|1975.47|1974.97|1976.97|1976.47|1976.98|1976.48|1975.38|1974.88|840
1646880300000|2022-03-10 02:45:00|1976.96|1976.46|1975.1|1974.6|1977.02|1976.52|1974.59|1974.09|840
1646880600000|2022-03-10 02:50:00|1975.12|1974.62|1976.1|1975.6|1976.43|1975.93|1974.63|1974.13|729
1646880900000|2022-03-10 02:55:00|1976.09|1975.59|1975.03|1974.53|1976.4|1975.9|1974.81|1974.31|674
1646881200000|2022-03-10 03:00:00|1975.08|1974.58|1973.64|1973.14|1975.55|1975.05|1973.17|1972.67|816
1646881500000|2022-03-10 03:05:00|1973.63|1973.13|1973.96|1973.46|1974.8|1974.3|1973.6|1973.1|733
1646881800000|2022-03-10 03:10:00|1973.93|1973.43|1975.53|1975.03|1975.68|1975.18|1973.74|1973.24|782
1646882100000|2022-03-10 03:15:00|1975.52|1975.02|1975.99|1975.49|1976.12|1975.62|1974.57|1974.07|715
1646882400000|2022-03-10 03:20:00|1976|1975.5|1977.39|1976.89|1977.85|1977.35|1975.71|1975.21|795
1646882700000|2022-03-10 03:25:00|1977.38|1976.88|1976.87|1976.37|1977.46|1976.96|1976.31|1975.81|717
1646883000000|2022-03-10 03:30:00|1976.98|1976.48|1977.28|1976.78|1977.5|1977|1976.59|1976.09|506
1646883300000|2022-03-10 03:35:00|1977.29|1976.79|1978.1|1977.6|1978.52|1978.02|1977.27|1976.77|730
1646883600000|2022-03-10 03:40:00|1978.09|1977.59|1978.51|1978.01|1978.86|1978.36|1977.5|1977|674
1646883900000|2022-03-10 03:45:00|1978.5|1978|1978.53|1978.03|1979.49|1978.99|1978.33|1977.83|558
1646884200000|2022-03-10 03:50:00|1978.51|1978.01|1976.09|1975.59|1978.69|1978.19|1975.43|1974.93|681
1646884500000|2022-03-10 03:55:00|1976.11|1975.61|1976.74|1976.24|1977.09|1976.59|1976.04|1975.54|477
1646884800000|2022-03-10 04:00:00|1976.75|1976.25|1977.43|1976.93|1978.08|1977.58|1976.62|1976.12|543
1646885100000|2022-03-10 04:05:00|1977.33|1976.83|1977|1976.5|1977.61|1977.11|1976.19|1975.69|593
1646885400000|2022-03-10 04:10:00|1976.99|1976.49|1977.17|1976.67|1978.09|1977.59|1976.72|1976.22|582
1646885700000|2022-03-10 04:15:00|1977.23|1976.73|1976.72|1976.22|1977.23|1976.73|1975.89|1975.39|621
1646886000000|2022-03-10 04:20:00|1976.71|1976.21|1976.05|1975.55|1977.48|1976.98|1976.05|1975.55|825
1646886300000|2022-03-10 04:25:00|1976.12|1975.62|1977.11|1976.61|1977.59|1977.09|1975.91|1975.41|661
1646886600000|2022-03-10 04:30:00|1977.12|1976.62|1978.9|1978.4|1978.91|1978.41|1977.02|1976.52|533
1646886900000|2022-03-10 04:35:00|1978.87|1978.37|1979.65|1979.15|1979.95|1979.45|1978.32|1977.82|657
1646887200000|2022-03-10 04:40:00|1979.66|1979.16|1979.58|1979.08|1979.95|1979.45|1979.26|1978.76|513
1646887500000|2022-03-10 04:45:00|1979.57|1979.07|1979.24|1978.74|1979.96|1979.46|1979.1|1978.6|417
1646887800000|2022-03-10 04:50:00|1979.26|1978.76|1978.48|1977.98|1979.29|1978.79|1978.26|1977.76|516
1646888100000|2022-03-10 04:55:00|1978.49|1977.99|1978.15|1977.65|1978.51|1978.04|1978.06|1977.56|339
1646888400000|2022-03-10 05:00:00|1978.16|1977.66|1979.41|1978.91|1979.43|1978.93|1977.83|1977.33|546
1646888700000|2022-03-10 05:05:00|1979.42|1978.92|1979.06|1978.56|1979.56|1979.13|1978.09|1977.59|693
1646889000000|2022-03-10 05:10:00|1979.05|1978.55|1979.01|1978.51|1979.12|1978.62|1978.51|1978.01|435
1646889300000|2022-03-10 05:15:00|1978.99|1978.49|1977.98|1977.48|1978.99|1978.49|1977.62|1977.12|566
1646889600000|2022-03-10 05:20:00|1977.99|1977.49|1978.1|1977.6|1978.8|1978.3|1977.95|1977.45|452
1646889900000|2022-03-10 05:25:00|1978.15|1977.65|1978.19|1977.69|1978.6|1978.1|1977.98|1977.48|409
1646890200000|2022-03-10 05:30:00|1978.23|1977.73|1981.42|1980.92|1981.77|1981.27|1978.17|1977.67|1058
1646890500000|2022-03-10 05:35:00|1981.46|1980.96|1980.9|1980.4|1981.48|1980.98|1979.79|1979.29|725
1646890800000|2022-03-10 05:40:00|1980.87|1980.37|1981.01|1980.51|1982.19|1981.69|1980.38|1979.88|765
1646891100000|2022-03-10 05:45:00|1981.02|1980.52|1983.45|1982.95|1983.9|1983.4|1980.87|1980.37|1012
1646891400000|2022-03-10 05:50:00|1983.43|1982.93|1982.45|1981.95|1984.49|1983.99|1982.41|1981.91|1019
1646891700000|2022-03-10 05:55:00|1982.51|1982.01|1981.2|1980.7|1982.52|1982.02|1980.84|1980.34|831
1646892000000|2022-03-10 06:00:00|1981.19|1980.69|1982.14|1981.64|1982.61|1982.11|1980.81|1980.31|767
1646892300000|2022-03-10 06:05:00|1982.12|1981.62|1983.71|1983.21|1983.81|1983.31|1982.05|1981.55|778
1646892600000|2022-03-10 06:10:00|1983.72|1983.22|1982.63|1982.13|1984.58|1984.08|1982.27|1981.77|912
1646892900000|2022-03-10 06:15:00|1982.61|1982.11|1984.02|1983.52|1984.09|1983.59|1982.61|1982.11|736
1646893200000|2022-03-10 06:20:00|1984.03|1983.53|1986.28|1985.78|1986.29|1985.79|1984.02|1983.52|841
1646893500000|2022-03-10 06:25:00|1986.29|1985.79|1988.22|1987.72|1988.24|1987.74|1985.59|1985.09|1250
1646893800000|2022-03-10 06:30:00|1988.21|1987.71|1988.98|1988.48|1989.37|1988.87|1987.9|1987.4|1013
1646894100000|2022-03-10 06:35:00|1988.96|1988.46|1987.09|1986.59|1989|1988.5|1986.01|1985.51|1035
1646894400000|2022-03-10 06:40:00|1987.04|1986.54|1985.62|1985.12|1987.41|1986.91|1985.3|1984.8|698
1646894700000|2022-03-10 06:45:00|1985.61|1985.11|1984.61|1984.11|1985.78|1985.28|1984.59|1984.09|675
1646895000000|2022-03-10 06:50:00|1984.56|1984.06|1984.89|1984.39|1985.53|1985.03|1984.13|1983.63|706
1646895300000|2022-03-10 06:55:00|1984.86|1984.36|1983.56|1983.06|1985.61|1985.11|1983.36|1982.86|958
1646895600000|2022-03-10 07:00:00|1983.6|1983.1|1981.55|1981.05|1983.6|1983.1|1980.09|1979.59|1164
1646895900000|2022-03-10 07:05:00|1981.54|1981.04|1980.56|1980.06|1981.94|1981.44|1978.61|1978.11|1036
1646896200000|2022-03-10 07:10:00|1980.41|1979.91|1980.97|1980.47|1981.84|1981.34|1979.21|1978.71|926
1646896500000|2022-03-10 07:15:00|1980.83|1980.33|1979.55|1979.05|1981.17|1980.67|1978.8|1978.3|892
1646896800000|2022-03-10 07:20:00|1979.56|1979.06|1981.91|1981.41|1982.29|1981.79|1979.4|1978.9|1016
1646897100000|2022-03-10 07:25:00|1982.16|1981.66|1982.01|1981.51|1982.53|1982.03|1980.84|1980.34|814
1646897400000|2022-03-10 07:30:00|1982.03|1981.53|1979.79|1979.29|1982.05|1981.55|1978.76|1978.26|860
1646897700000|2022-03-10 07:35:00|1979.76|1979.26|1978.05|1977.55|1981.21|1980.71|1977.22|1976.72|1058
1646898000000|2022-03-10 07:40:00|1978.17|1977.67|1979.79|1979.29|1979.79|1979.29|1977.24|1976.74|1049
1646898300000|2022-03-10 07:45:00|1979.77|1979.27|1981.14|1980.64|1981.44|1980.94|1978.83|1978.33|992
1646898600000|2022-03-10 07:50:00|1981.13|1980.63|1979.26|1978.76|1981.69|1981.19|1978.83|1978.33|829
1646898900000|2022-03-10 07:55:00|1979.28|1978.78|1975.76|1975.26|1979.31|1978.81|1974.73|1974.23|1038
1646899200000|2022-03-10 08:00:00|1975.81|1975.31|1982.12|1981.62|1982.55|1982.05|1975.18|1974.68|1433
1646899500000|2022-03-10 08:05:00|1982.13|1981.63|1980.66|1980.16|1983.64|1983.14|1980.07|1979.57|1275
1646899800000|2022-03-10 08:10:00|1980.76|1980.26|1983.17|1982.67|1984.46|1984.04|1980.7|1980.2|1285
1646900100000|2022-03-10 08:15:00|1983.2|1982.7|1982.08|1981.58|1983.2|1982.7|1981.63|1981.13|1220
1646900400000|2022-03-10 08:20:00|1982.09|1981.59|1984.95|1984.45|1985.3|1984.8|1981.42|1980.92|1203
1646900700000|2022-03-10 08:25:00|1984.94|1984.44|1985.38|1984.88|1986.63|1986.13|1984.46|1983.96|1410
1646901000000|2022-03-10 08:30:00|1985.39|1984.89|1986.65|1986.15|1987.42|1986.92|1985.34|1984.84|1316
1646901300000|2022-03-10 08:35:00|1986.66|1986.16|1986.88|1986.38|1987.04|1986.54|1984.81|1984.4|1167
1646901600000|2022-03-10 08:40:00|1986.89|1986.39|1986.72|1986.22|1988.51|1988.01|1986.34|1985.93|1192
1646901900000|2022-03-10 08:45:00|1986.71|1986.21|1984.7|1984.2|1987.71|1987.21|1983.59|1983.09|1213
1646902200000|2022-03-10 08:50:00|1984.73|1984.23|1985.59|1985.09|1987.55|1987.05|1984.21|1983.71|1373
1646902500000|2022-03-10 08:55:00|1985.47|1984.97|1984.18|1983.68|1986.34|1985.84|1984.12|1983.62|1159
1646902800000|2022-03-10 09:00:00|1984.19|1983.69|1979.97|1979.47|1984.5|1984|1977.57|1976.33|1740
1646903100000|2022-03-10 09:05:00|1980.02|1979.52|1978.9|1978.4|1982.35|1981.85|1977.21|1976.71|1610
1646903400000|2022-03-10 09:10:00|1978.93|1978.43|1981.08|1980.58|1981.12|1980.62|1977.09|1976.59|1375
1646903700000|2022-03-10 09:15:00|1981.14|1980.64|1980.29|1979.79|1981.46|1980.96|1980.13|1979.63|1198
1646904000000|2022-03-10 09:20:00|1980.3|1979.8|1980.67|1980.17|1981.77|1981.27|1978.88|1978.38|1110
1646904300000|2022-03-10 09:25:00|1980.64|1980.14|1982.46|1981.96|1982.55|1982.05|1980.18|1979.68|1028
1646904600000|2022-03-10 09:30:00|1982.47|1981.97|1982.37|1981.87|1983.27|1982.77|1981.45|1980.95|1093
1646904900000|2022-03-10 09:35:00|1982.35|1981.85|1982.63|1982.13|1983.48|1982.98|1980.54|1980.04|1355
1646905200000|2022-03-10 09:40:00|1982.65|1982.15|1980.11|1979.61|1982.91|1982.41|1979.93|1979.43|1174
1646905500000|2022-03-10 09:45:00|1980.12|1979.62|1980.59|1980.09|1981.77|1981.27|1980.05|1979.55|1083
1646905800000|2022-03-10 09:50:00|1980.56|1980.06|1984.36|1984.06|1984.81|1984.31|1979.53|1979.03|1478
1646906100000|2022-03-10 09:55:00|1984.48|1984.18|1986.18|1985.68|1988.31|1987.21|1982.81|1982.31|1749
1646906400000|2022-03-10 10:00:00|1985.95|1985.45|1986.87|1986.37|1988.24|1987.74|1984.04|1983.54|1642
1646906700000|2022-03-10 10:05:00|1986.85|1986.35|1989.11|1988.61|1989.55|1989.05|1986.19|1985.69|1328
1646907000000|2022-03-10 10:10:00|1989.17|1988.67|1995.59|1995.09|2000.45|1999.95|1988.22|1987.72|1740
1646907300000|2022-03-10 10:15:00|1995.65|1995.15|1995.03|1994.53|1997.07|1996.57|1993.51|1993.01|1625
1646907600000|2022-03-10 10:20:00|1994.97|1994.47|1993.03|1992.53|1996.45|1995.95|1992.74|1992.24|1396
1646907900000|2022-03-10 10:25:00|1993.06|1992.56|1992.05|1991.55|1993.96|1993.46|1991.84|1991.34|1170
1646908200000|2022-03-10 10:30:00|1992.12|1991.62|1994.31|1993.81|1996.22|1995.72|1992.07|1991.57|1188
1646908500000|2022-03-10 10:35:00|1994.24|1993.74|1998.11|1997.61|1999.3|1998.8|1994.24|1993.74|1450
1646908800000|2022-03-10 10:40:00|1997.96|1997.46|1996.75|1996.25|1999.08|1998.58|1995.51|1995.01|1257
1646909100000|2022-03-10 10:45:00|1996.66|1996.16|1994.79|1994.29|1998.19|1997.69|1994.68|1994.18|1031
1646909400000|2022-03-10 10:50:00|1994.77|1994.27|1995.29|1994.79|1996.22|1995.72|1994.56|1994.06|994
1646909700000|2022-03-10 10:55:00|1995.2|1994.7|1999.92|1999.42|2000.52|2000.02|1995.02|1994.52|1244
1646910000000|2022-03-10 11:00:00|1999.99|1999.49|2000.55|2000.05|2002.4|2001.9|1999.79|1999.29|1443
1646910300000|2022-03-10 11:05:00|2000.54|2000.04|2007.2|2006.7|2007.27|2006.77|1999.33|1998.83|1443
1646910600000|2022-03-10 11:10:00|2007.25|2006.75|2003.67|2003.17|2008.13|2007.63|2003.41|2002.91|1409
1646910900000|2022-03-10 11:15:00|2003.65|2003.15|2002.64|2002.14|2004.55|2004.07|2001.97|2001.47|1338
1646911200000|2022-03-10 11:20:00|2002.66|2002.16|2004.05|2003.55|2004.13|2003.63|2002|2001.5|1200
1646911500000|2022-03-10 11:25:00|2004.06|2003.56|2006.77|2006.27|2006.8|2006.3|2003.05|2002.55|1155
1646911800000|2022-03-10 11:30:00|2006.81|2006.31|2005.32|2004.82|2007.16|2006.66|2003.86|2003.36|1146
1646912100000|2022-03-10 11:35:00|2005.26|2004.76|2005.72|2005.22|2006.19|2005.69|2003.89|2003.39|1122
1646912400000|2022-03-10 11:40:00|2005.77|2005.27|2006.84|2006.34|2008.19|2007.69|2005.47|2004.97|1181
1646912700000|2022-03-10 11:45:00|2006.81|2006.31|2006.7|2006.2|2007.68|2007.18|2005.41|2004.91|1180
1646913000000|2022-03-10 11:50:00|2006.78|2006.28|2007.45|2006.95|2008.01|2007.51|2005.68|2005.33|1091
1646913300000|2022-03-10 11:55:00|2007.54|2007.04|2005.49|2004.99|2007.87|2007.37|2005.47|2004.97|1007
1646913600000|2022-03-10 12:00:00|2005.61|2005.11|2005.54|2005.04|2006.57|2006.07|2004.62|2004.23|1295
1646913900000|2022-03-10 12:05:00|2005.56|2005.06|2004.38|2003.88|2006.11|2005.61|2003.19|2002.69|1212
1646914200000|2022-03-10 12:10:00|2004.37|2003.87|2002.69|2002.19|2004.73|2004.23|2002.66|2002.19|1174
1646914500000|2022-03-10 12:15:00|2002.76|2002.26|2001.1|2000.6|2003.31|2002.81|1999.35|1998.85|1262
1646914800000|2022-03-10 12:20:00|2001.08|2000.58|2001.28|2000.98|2003.47|2002.97|2001.06|2000.56|1109
1646915100000|2022-03-10 12:25:00|2001.27|2000.97|2003.29|2002.79|2004.28|2003.98|2001.26|2000.86|1026
1646915400000|2022-03-10 12:30:00|2003.23|2002.93|2006.07|2005.57|2007.04|2006.54|2003.15|2002.76|1180
1646915700000|2022-03-10 12:35:00|2006.08|2005.58|2008.69|2008.19|2008.85|2008.35|2005.92|2005.42|1223
1646916000000|2022-03-10 12:40:00|2008.7|2008.2|2005.62|2005.12|2009.49|2008.99|2005.51|2005.01|1165
1646916300000|2022-03-10 12:45:00|2005.66|2005.16|2000.9|2000.4|2006.3|2005.8|1999.48|1998.98|1196
1646916600000|2022-03-10 12:50:00|2000.64|2000.14|2004.41|2003.91|2006.03|2005.53|2000.5|2000|1126
1646916900000|2022-03-10 12:55:00|2004.42|2003.92|2003.27|2002.77|2006.33|2005.83|2002.64|2002.14|980
1646917200000|2022-03-10 13:00:00|2003.35|2002.85|2006.88|2006.38|2008.21|2007.71|2002.7|2002.2|1099
1646917500000|2022-03-10 13:05:00|2007.03|2006.53|2006.2|2005.7|2007.12|2006.62|2004.04|2003.54|989
1646917800000|2022-03-10 13:10:00|2006.19|2005.69|2005.95|2005.45|2006.63|2006.13|2003.15|2002.65|982
1646918100000|2022-03-10 13:15:00|2005.9|2005.4|2006.91|2006.41|2008|2007.5|2004.91|2004.41|959
1646918400000|2022-03-10 13:20:00|2006.89|2006.39|2003.37|2002.87|2007.12|2006.62|2002.32|2001.82|1022
1646918700000|2022-03-10 13:25:00|2003.41|2002.91|2002.56|2002.06|2003.72|2003.22|2001.18|2000.68|1046
1646919000000|2022-03-10 13:30:00|2002.67|2002.17|2003.78|2003.28|2005.58|2005.08|2000.9|2000.4|1141
1646919300000|2022-03-10 13:35:00|2003.89|2003.39|2007.06|2006.56|2007.14|2006.64|2002.56|2002.06|1092
1646919600000|2022-03-10 13:40:00|2007.01|2006.51|2008.24|2007.74|2009.26|2008.89|2005.94|2005.44|1070
1646919900000|2022-03-10 13:45:00|2008.27|2007.77|2002.9|2002.6|2008.88|2008.38|2002.5|2002|1096
1646920200000|2022-03-10 13:50:00|2002.87|2002.57|1999.3|1998.8|2003.15|2002.85|1991.9|1991.6|1214
1646920500000|2022-03-10 13:55:00|1999.37|1998.87|1996.85|1996.35|1999.86|1999.36|1996.51|1996.01|1046
1646920800000|2022-03-10 14:00:00|1996.8|1996.3|1997.19|1996.69|1998.73|1998.23|1995.74|1995.24|1027
1646921100000|2022-03-10 14:05:00|1997.25|1996.75|1996.76|1996.26|1998.52|1998.02|1995.97|1995.47|983
1646921400000|2022-03-10 14:10:00|1996.78|1996.28|2000.14|1999.64|2000.6|2000.1|1996.14|1995.64|1017
1646921700000|2022-03-10 14:15:00|2000.25|1999.75|2000.77|2000.27|2005.45|2004.95|2000.25|1999.75|1082
1646922000000|2022-03-10 14:20:00|2000.75|2000.25|2000.9|2000.4|2002.79|2002.29|2000.62|2000.12|970
1646922300000|2022-03-10 14:25:00|2000.94|2000.44|2002.47|2001.97|2003.44|2002.94|1999.69|1999.19|1011
1646922600000|2022-03-10 14:30:00|2002.36|2001.86|2004.67|2004.17|2006.18|2005.68|2001.7|2001.2|1195
1646922900000|2022-03-10 14:35:00|2004.32|2003.82|2007.13|2006.63|2007.13|2006.63|2003.85|2003.35|1133
1646923200000|2022-03-10 14:40:00|2006.73|2006.23|2002.33|2001.83|2007.09|2006.59|2001|2000.5|1107
1646923500000|2022-03-10 14:45:00|2002.61|2002.11|2006.97|2006.47|2007.22|2006.72|2002.35|2001.85|1159
1646923800000|2022-03-10 14:50:00|2006.99|2006.49|2002.35|2001.85|2007.27|2006.79|2002.19|2001.69|1097
1646924100000|2022-03-10 14:55:00|2002.61|2002.11|1997.48|1996.98|2003.57|2003.07|1996.71|1996.21|1645
1646924400000|2022-03-10 15:00:00|1997.33|1996.83|1998.7|1998.2|2000.21|1999.71|1996.88|1996.38|1812
1646924700000|2022-03-10 15:05:00|1998.62|1998.12|1995|1994.5|1998.68|1998.18|1994.51|1994.01|1847
1646925000000|2022-03-10 15:10:00|1995.11|1994.61|1994.66|1994.16|1995.37|1994.87|1991.12|1990.62|1861
1646925300000|2022-03-10 15:15:00|1994.59|1994.09|1987.09|1986.59|1994.84|1994.34|1982.06|1981.56|2013
1646925600000|2022-03-10 15:20:00|1987|1986.5|1992.81|1992.31|1993.87|1993.37|1986.89|1986.39|1898
1646925900000|2022-03-10 15:25:00|1992.68|1992.18|1995.34|1994.84|1996.21|1995.71|1991.84|1991.34|1786
1646926200000|2022-03-10 15:30:00|1995.35|1994.85|1994.87|1994.37|1995.41|1994.91|1992.24|1991.74|1842
1646926500000|2022-03-10 15:35:00|1994.88|1994.38|1991.86|1991.36|1996.97|1996.47|1991.72|1991.22|1867
1646926800000|2022-03-10 15:40:00|1991.81|1991.31|1993.42|1992.92|1993.65|1993.15|1990.48|1989.98|1645
1646927100000|2022-03-10 15:45:00|1993.61|1993.11|1992.63|1992.13|1994.11|1993.61|1990.9|1990.4|1567
1646927400000|2022-03-10 15:50:00|1992.61|1992.11|1994.98|1994.48|1995.26|1994.76|1991.7|1991.2|1550
1646927700000|2022-03-10 15:55:00|1994.95|1994.45|1995.49|1994.99|1996.92|1996.42|1994.55|1994.05|1572
1646928000000|2022-03-10 16:00:00|1995.67|1995.17|1999.49|1998.99|1999.5|1999|1995.67|1995.17|1563
1646928300000|2022-03-10 16:05:00|1999.5|1999|1997.89|1997.39|1999.88|1999.41|1997.68|1997.18|1578
1646928600000|2022-03-10 16:10:00|1997.9|1997.4|1996.62|1996.12|1998.72|1998.22|1996.04|1995.54|1393
1646928900000|2022-03-10 16:15:00|1996.64|1996.14|1995.35|1994.85|1998.04|1997.66|1994.54|1994.04|1408
1646929200000|2022-03-10 16:20:00|1995.36|1994.86|1995.85|1995.35|1998.11|1997.75|1994.99|1994.49|1392
1646929500000|2022-03-10 16:25:00|1995.78|1995.28|1996.63|1996.13|1998.36|1997.86|1995.52|1995.02|1335
1646929800000|2022-03-10 16:30:00|1996.58|1996.08|1991.89|1991.39|1996.58|1996.08|1991.89|1991.39|1544
1646930100000|2022-03-10 16:35:00|1991.75|1991.25|1994.18|1993.68|1994.24|1993.74|1990.63|1990.13|1539
1646930400000|2022-03-10 16:40:00|1994.17|1993.67|1997.12|1996.62|1997.16|1996.66|1994.09|1993.59|1184
1646930700000|2022-03-10 16:45:00|1997.17|1996.67|1996.18|1995.68|1998.32|1997.82|1995.85|1995.5|1319
1646931000000|2022-03-10 16:50:00|1996.11|1995.61|1995.3|1994.8|1996.85|1996.35|1994.25|1993.87|1137
1646931300000|2022-03-10 16:55:00|1995.31|1994.81|1995.33|1994.83|1996.47|1995.97|1994.87|1994.37|1118
1646931600000|2022-03-10 17:00:00|1995.35|1994.85|1997.64|1997.14|1998.62|1998.12|1995.28|1994.78|1213
1646931900000|2022-03-10 17:05:00|1997.6|1997.1|1999.73|1999.23|1999.8|1999.3|1995.63|1995.13|1293
1646932200000|2022-03-10 17:10:00|1999.74|1999.24|1997.19|1996.89|1999.96|1999.46|1997.06|1996.67|1208
1646932500000|2022-03-10 17:15:00|1997.15|1996.85|1998.97|1998.47|2000.41|1999.91|1996.39|1996.01|1301
1646932800000|2022-03-10 17:20:00|1998.96|1998.46|1999.68|1999.18|2001.56|2001.26|1997.82|1997.32|1442
1646933100000|2022-03-10 17:25:00|1999.69|1999.19|2000.27|1999.77|2001.2|2000.7|1999.24|1998.74|1195
1646933400000|2022-03-10 17:30:00|2000.25|1999.75|2000.69|2000.19|2001.17|2000.67|1999.28|1998.78|1178
1646933700000|2022-03-10 17:35:00|2000.71|2000.21|1999.72|1999.22|2001.29|2000.79|1998.87|1998.43|1214
1646934000000|2022-03-10 17:40:00|1999.68|1999.18|2004.8|2004.3|2004.82|2004.32|1999.6|1999.1|1386
1646934300000|2022-03-10 17:45:00|2004.82|2004.32|2004.44|2003.94|2005.03|2004.53|2003.22|2002.72|1219
1646934600000|2022-03-10 17:50:00|2004.49|2003.99|2005.07|2004.57|2006.03|2005.53|2003.87|2003.37|1379
1646934900000|2022-03-10 17:55:00|2005.08|2004.58|2004.2|2003.7|2006.16|2005.66|2003.73|2003.23|1269
1646935200000|2022-03-10 18:00:00|2004.21|2003.71|2004.38|2003.88|2006.33|2005.83|2003.21|2002.71|1455
1646935500000|2022-03-10 18:05:00|2004.42|2003.92|2002.2|2001.7|2004.42|2003.92|2001.68|2001.18|1370
1646935800000|2022-03-10 18:10:00|2002.23|2001.73|1999.88|1999.38|2002.39|2001.97|1999.85|1999.35|1244
1646936100000|2022-03-10 18:15:00|1999.92|1999.42|1996.04|1995.54|2000.92|2000.53|1995.2|1994.7|1377
1646936400000|2022-03-10 18:20:00|1996.11|1995.61|1996.68|1996.18|1998.96|1998.46|1993.58|1993.08|1621
1646936700000|2022-03-10 18:25:00|1996.66|1996.16|1996.38|1995.88|1999.29|1998.79|1995.04|1994.54|1575
1646937000000|2022-03-10 18:30:00|1996.34|1995.84|1997.29|1996.79|1998.22|1997.72|1994.3|1993.8|1206
1646937300000|2022-03-10 18:35:00|1996.93|1996.43|1996.98|1996.48|1997.03|1996.53|1994.62|1994.12|1014
1646937600000|2022-03-10 18:40:00|1997.02|1996.52|1997.07|1996.57|1997.23|1996.73|1996.27|1995.77|859
1646937900000|2022-03-10 18:45:00|1997.06|1996.56|1995.76|1995.26|1997.66|1997.17|1995.59|1995.09|1069
1646938200000|2022-03-10 18:50:00|1995.75|1995.25|1997.91|1997.41|1998.11|1997.61|1995.01|1994.51|1012
1646938500000|2022-03-10 18:55:00|1997.92|1997.42|1998.13|1997.63|1998.22|1997.72|1997.43|1996.93|737
1646938800000|2022-03-10 19:00:00|1998.23|1997.73|1996.59|1996.09|1998.5|1998|1996.57|1996.07|962
1646939100000|2022-03-10 19:05:00|1996.67|1996.17|1997.88|1997.38|1998.49|1997.99|1996|1995.5|1126
1646939400000|2022-03-10 19:10:00|1997.86|1997.36|1997.25|1996.75|1998.29|1997.79|1996.99|1996.49|922
1646939700000|2022-03-10 19:15:00|1997.26|1996.76|1996.31|1995.81|1997.26|1996.76|1995.46|1994.96|1064
1646940000000|2022-03-10 19:20:00|1996.33|1995.83|1996.31|1995.81|1996.64|1996.14|1994.91|1994.41|957
1646940300000|2022-03-10 19:25:00|1996.25|1995.75|1995.82|1995.32|1996.65|1996.15|1995.52|1995.02|853
1646940600000|2022-03-10 19:30:00|1995.83|1995.33|1996.39|1995.89|1996.58|1996.08|1994.3|1993.8|1000
1646940900000|2022-03-10 19:35:00|1996.46|1995.96|1995.13|1994.63|1997.4|1996.9|1995.13|1994.63|893
1646941200000|2022-03-10 19:40:00|1995.17|1994.67|1996.17|1995.67|1996.2|1995.7|1994.57|1994.17|999
1646941500000|2022-03-10 19:45:00|1996.18|1995.68|1995.61|1995.11|1996.2|1995.7|1995.2|1994.7|770
1646941800000|2022-03-10 19:50:00|1995.62|1995.12|1996.54|1996.04|1996.99|1996.49|1995.62|1995.12|808
1646942100000|2022-03-10 19:55:00|1996.55|1996.05|1996.56|1996.06|1997.04|1996.54|1995.88|1995.49|953
1646942400000|2022-03-10 20:00:00|1996.57|1996.07|1997.99|1997.49|1998.08|1997.58|1996.55|1996.05|958
1646942700000|2022-03-10 20:05:00|1997.98|1997.48|1998.73|1998.23|1999.22|1998.8|1997.86|1997.36|740
1646943000000|2022-03-10 20:10:00|1998.82|1998.32|2000.15|1999.65|2001.07|2000.57|1998.36|1997.89|801
1646943300000|2022-03-10 20:15:00|2000.16|1999.66|2002.17|2001.67|2002.63|2002.13|2000.12|1999.62|1088
1646943600000|2022-03-10 20:20:00|2002.19|2001.69|2002.92|2002.42|2003.01|2002.51|2001.76|2001.26|976
1646943900000|2022-03-10 20:25:00|2002.91|2002.41|2002.19|2001.69|2002.92|2002.42|2001.27|2000.77|834
1646944200000|2022-03-10 20:30:00|2002.2|2001.7|2002.91|2002.41|2003.53|2003.03|2001.94|2001.48|908
1646944500000|2022-03-10 20:35:00|2002.9|2002.4|2003.47|2002.97|2003.71|2003.21|2002.83|2002.33|827
1646944800000|2022-03-10 20:40:00|2003.46|2002.96|2000.89|2000.39|2003.55|2003.05|2000.49|1999.99|1101
1646945100000|2022-03-10 20:45:00|2000.88|2000.38|2000.3|1999.8|2001.45|2000.95|1999.47|1998.97|1233
1646945400000|2022-03-10 20:50:00|2000.32|1999.82|1997.61|1997.11|2000.32|1999.82|1997.25|1996.75|1444
1646945700000|2022-03-10 20:55:00|1997.59|1997.09|1998.01|1997.51|1999.05|1998.55|1996.52|1996.02|1361
1646946000000|2022-03-10 21:00:00|1998.15|1997.65|1997.84|1997.34|1999.24|1998.74|1997.69|1997.19|715
1646946300000|2022-03-10 21:05:00|1997.83|1997.33|1996.85|1996.35|1997.84|1997.34|1996.69|1996.19|637
1646946600000|2022-03-10 21:10:00|1996.9|1996.4|1996.42|1995.92|1996.9|1996.4|1995.48|1994.98|602
1646946900000|2022-03-10 21:15:00|1996.4|1995.9|1996.51|1996.01|1996.57|1996.07|1995.38|1995|388
1646947200000|2022-03-10 21:20:00|1996.48|1995.98|1996.35|1995.85|1996.87|1996.37|1996.21|1995.71|369
1646947500000|2022-03-10 21:25:00|1996.36|1995.86|1996.51|1996.01|1996.56|1996.06|1996.23|1995.73|277
1646947800000|2022-03-10 21:30:00|1996.46|1995.96|1996.34|1995.84|1996.58|1996.08|1996.31|1995.81|214
1646948100000|2022-03-10 21:35:00|1996.32|1995.82|1996.04|1995.54|1996.92|1996.42|1995.97|1995.47|258
1646948400000|2022-03-10 21:40:00|1996.1|1995.6|1996.1|1995.6|1996.39|1995.89|1995.96|1995.46|231
1646948700000|2022-03-10 21:45:00|1996.21|1995.71|1996.33|1995.83|1996.86|1996.36|1996.15|1995.65|259
1646949000000|2022-03-10 21:50:00|1996.37|1995.87|1996.45|1995.95|1996.84|1996.34|1996.32|1995.82|183
1646949300000|2022-03-10 21:55:00|1996.52|1996.02|1997.29|1996.79|1997.5|1997|1996.11|1995.61|267
1646953200000|2022-03-10 23:00:00|1997.25|1996.75|1997.92|1997.42|1998.69|1997.42|1996.85|1995.81|385
1646953500000|2022-03-10 23:05:00|1997.91|1997.41|1999.17|1998.67|1999.35|1998.85|1997.58|1997.08|412
1646953800000|2022-03-10 23:10:00|1999.19|1998.69|1998.2|1997.7|1999.19|1998.69|1998.01|1997.51|225
1646954100000|2022-03-10 23:15:00|1998.17|1997.67|1998.65|1998.15|1998.75|1998.25|1997.67|1997.17|496
1646954400000|2022-03-10 23:20:00|1998.66|1998.16|1997.57|1997.07|1998.84|1998.34|1997.48|1996.98|600
1646954700000|2022-03-10 23:25:00|1997.55|1997.05|1998.4|1997.9|1999.18|1998.68|1997.55|1997.05|596
1646955000000|2022-03-10 23:30:00|1998.38|1997.88|1997.19|1996.69|1998.57|1998.07|1997.09|1996.59|402
1646955300000|2022-03-10 23:35:00|1997.17|1996.67|1997.19|1996.69|1997.64|1997.14|1996.79|1996.29|246
1646955600000|2022-03-10 23:40:00|1997.15|1996.65|1995.06|1994.56|1997.23|1996.73|1994.84|1994.34|467
1646955900000|2022-03-10 23:45:00|1995.09|1994.59|1995.6|1995.1|1996.68|1996.18|1994.26|1993.76|535
1646956200000|2022-03-10 23:50:00|1995.59|1995.09|1995.09|1994.59|1996.25|1995.75|1995.05|1994.55|299
1646956500000|2022-03-10 23:55:00|1995.12|1994.62|1995.77|1995.27|1996.45|1995.95|1994.9|1994.4|388
1646956800000|2022-03-11 00:00:00|1995.8|1995.3|1994.3|1993.8|1996.68|1996.18|1994.26|1993.76|477
1646957100000|2022-03-11 00:05:00|1994.31|1993.81|1997.49|1996.99|1997.61|1997.11|1994.31|1993.81|662
1646957400000|2022-03-11 00:10:00|1997.46|1996.96|1994.55|1994.05|1997.5|1997|1994.51|1994.01|737
1646957700000|2022-03-11 00:15:00|1994.56|1994.06|1995.74|1995.24|1995.89|1995.39|1993.79|1993.29|435
1646958000000|2022-03-11 00:20:00|1995.73|1995.23|1995.85|1995.35|1996.34|1995.84|1995.18|1994.68|289
1646958300000|2022-03-11 00:25:00|1995.93|1995.43|1996|1995.5|1996.88|1996.38|1995.75|1995.25|317
1646958600000|2022-03-11 00:30:00|1996.01|1995.51|1996.13|1995.63|1996.29|1995.79|1995.92|1995.42|202
1646958900000|2022-03-11 00:35:00|1996.15|1995.65|1995.34|1994.84|1996.15|1995.65|1994.81|1994.31|250
1646959200000|2022-03-11 00:40:00|1995.33|1994.83|1995.05|1994.55|1995.65|1995.15|1995.05|1994.55|220
1646959500000|2022-03-11 00:45:00|1995.02|1994.52|1994.52|1994.02|1995.62|1995.12|1994.46|1993.96|312
1646959800000|2022-03-11 00:50:00|1994.5|1994|1993.8|1993.3|1994.64|1994.14|1992.42|1991.92|683
1646960100000|2022-03-11 00:55:00|1993.81|1993.31|1992.71|1992.21|1993.81|1993.31|1991.81|1991.31|440
1646960400000|2022-03-11 01:00:00|1992.65|1992.15|1992.8|1992.3|1994.45|1993.95|1991.68|1991.18|927
1646960700000|2022-03-11 01:05:00|1992.81|1992.31|1990.75|1990.25|1992.81|1992.31|1990.56|1990.06|892
1646961000000|2022-03-11 01:10:00|1990.76|1990.26|1991.59|1991.09|1991.68|1991.18|1988.77|1988.27|938
1646961300000|2022-03-11 01:15:00|1991.58|1991.08|1991.54|1991.04|1993|1992.5|1990.97|1990.47|998
1646961600000|2022-03-11 01:20:00|1991.56|1991.06|1991.87|1991.37|1992.71|1992.21|1989.5|1989|1146
1646961900000|2022-03-11 01:25:00|1991.88|1991.38|1993.59|1993.09|1993.73|1993.23|1989.92|1989.42|1290
1646962200000|2022-03-11 01:30:00|1993.57|1993.07|1994.59|1994.09|1994.86|1994.36|1993.27|1992.77|1080
1646962500000|2022-03-11 01:35:00|1994.58|1994.08|1993.8|1993.3|1995.35|1994.85|1992.77|1992.27|1121
1646962800000|2022-03-11 01:40:00|1993.79|1993.29|1995.31|1994.81|1995.52|1995.02|1993.27|1992.77|707
1646963100000|2022-03-11 01:45:00|1995.29|1994.79|1995.1|1994.6|1995.76|1995.26|1994.48|1993.98|711
1646963400000|2022-03-11 01:50:00|1995.13|1994.63|1994.61|1994.11|1995.42|1994.92|1994.54|1994.04|600
1646963700000|2022-03-11 01:55:00|1994.62|1994.12|1992.84|1992.34|1994.79|1994.29|1992.73|1992.23|597
1646964000000|2022-03-11 02:00:00|1992.83|1992.33|1992.71|1992.21|1993.59|1993.09|1992.47|1991.97|697
1646964300000|2022-03-11 02:05:00|1992.7|1992.2|1993.75|1993.25|1994.07|1993.57|1992.24|1991.74|700
1646964600000|2022-03-11 02:10:00|1993.72|1993.22|1994.7|1994.2|1995.29|1994.79|1993.66|1993.16|647
1646964900000|2022-03-11 02:15:00|1994.69|1994.19|1994.65|1994.15|1994.87|1994.37|1994.07|1993.57|473
1646965200000|2022-03-11 02:20:00|1994.66|1994.16|1994.89|1994.39|1994.97|1994.47|1994.44|1993.94|309
1646965500000|2022-03-11 02:25:00|1994.91|1994.41|1995.03|1994.53|1995.22|1994.72|1994.65|1994.15|372
1646965800000|2022-03-11 02:30:00|1995.07|1994.57|1995.96|1995.46|1996.57|1996.07|1994.96|1994.46|776
1646966100000|2022-03-11 02:35:00|1995.97|1995.47|1996.54|1996.04|1996.89|1996.39|1995.67|1995.17|713
1646966400000|2022-03-11 02:40:00|1996.57|1996.07|1995.45|1994.95|1996.64|1996.14|1995.23|1994.73|738
1646966700000|2022-03-11 02:45:00|1995.46|1994.96|1994.89|1994.39|1995.95|1995.45|1994.74|1994.24|596
1646967000000|2022-03-11 02:50:00|1994.87|1994.37|1995.55|1995.05|1995.67|1995.17|1994.82|1994.32|439
1646967300000|2022-03-11 02:55:00|1995.56|1995.06|1995.09|1994.59|1995.59|1995.09|1994.68|1994.18|463
1646967600000|2022-03-11 03:00:00|1995.07|1994.57|1995.48|1994.98|1995.66|1995.16|1994.37|1993.87|552
1646967900000|2022-03-11 03:05:00|1995.49|1994.99|1992.07|1991.57|1995.67|1995.17|1991.88|1991.38|885
1646968200000|2022-03-11 03:10:00|1992.06|1991.56|1993.3|1992.8|1993.3|1992.8|1991.82|1991.32|601
1646968500000|2022-03-11 03:15:00|1993.31|1992.81|1993.53|1993.03|1993.58|1993.08|1992.67|1992.17|419
1646968800000|2022-03-11 03:20:00|1993.54|1993.04|1992.58|1992.08|1993.84|1993.34|1992.58|1992.08|428
1646969100000|2022-03-11 03:25:00|1992.57|1992.07|1993.11|1992.61|1993.31|1992.81|1992.16|1991.66|407
1646969400000|2022-03-11 03:30:00|1993.15|1992.65|1992.85|1992.35|1993.3|1992.8|1992.62|1992.12|461
1646969700000|2022-03-11 03:35:00|1992.84|1992.34|1992.91|1992.41|1993.08|1992.58|1992.2|1991.7|396
1646970000000|2022-03-11 03:40:00|1992.92|1992.42|1991.79|1991.29|1992.92|1992.42|1991.5|1991|400
1646970300000|2022-03-11 03:45:00|1991.83|1991.33|1991.9|1991.4|1992.43|1991.93|1991.34|1990.84|430
1646970600000|2022-03-11 03:50:00|1991.92|1991.42|1991.8|1991.3|1993.29|1992.79|1991.67|1991.17|708
1646970900000|2022-03-11 03:55:00|1991.81|1991.31|1991.38|1990.88|1992.18|1991.68|1991.03|1990.53|470
1646971200000|2022-03-11 04:00:00|1991.35|1990.85|1991.47|1990.97|1991.65|1991.15|1991.02|1990.52|391
1646971500000|2022-03-11 04:05:00|1991.48|1990.98|1990.81|1990.31|1992.21|1991.71|1990.75|1990.25|448
1646971800000|2022-03-11 04:10:00|1990.83|1990.33|1990.85|1990.35|1991.74|1991.24|1990.62|1990.12|474
1646972100000|2022-03-11 04:15:00|1990.87|1990.37|1990.09|1989.59|1991.48|1990.98|1989.8|1989.3|412
1646972400000|2022-03-11 04:20:00|1990.1|1989.6|1989.5|1989|1990.11|1989.61|1989.12|1988.62|460
1646972700000|2022-03-11 04:25:00|1989.51|1989.01|1989.4|1988.9|1990.16|1989.66|1988.9|1988.4|420
1646973000000|2022-03-11 04:30:00|1989.39|1988.89|1989.95|1989.45|1989.95|1989.45|1989.39|1988.89|379
1646973300000|2022-03-11 04:35:00|1989.92|1989.42|1989.84|1989.34|1990.03|1989.53|1989.61|1989.11|308
1646973600000|2022-03-11 04:40:00|1989.83|1989.33|1987.35|1986.85|1991.04|1990.54|1986.91|1986.41|719
1646973900000|2022-03-11 04:45:00|1987.32|1986.82|1987.33|1986.83|1988.61|1988.11|1986.35|1985.85|690
1646974200000|2022-03-11 04:50:00|1987.32|1986.82|1987.16|1986.66|1987.57|1987.07|1986.47|1985.97|517
1646974500000|2022-03-11 04:55:00|1987.18|1986.68|1988.26|1987.76|1988.45|1987.95|1986.49|1985.99|608
1646974800000|2022-03-11 05:00:00|1988.28|1987.78|1989.02|1988.52|1989.08|1988.58|1987.62|1987.12|510
1646975100000|2022-03-11 05:05:00|1989.03|1988.53|1988.69|1988.19|1989.26|1988.76|1987.98|1987.48|503
1646975400000|2022-03-11 05:10:00|1988.68|1988.18|1985.75|1985.25|1988.73|1988.23|1984.98|1984.48|815
1646975700000|2022-03-11 05:15:00|1985.87|1985.37|1985.04|1984.54|1985.87|1985.37|1983.68|1983.18|784
1646976000000|2022-03-11 05:20:00|1985.08|1984.58|1986.54|1986.04|1986.89|1986.39|1984.73|1984.23|721
1646976300000|2022-03-11 05:25:00|1986.55|1986.05|1985.51|1985.01|1986.55|1986.05|1985.23|1984.73|537
1646976600000|2022-03-11 05:30:00|1985.53|1985.03|1984.65|1984.15|1987.8|1987.3|1984.52|1984.02|1134
1646976900000|2022-03-11 05:35:00|1984.71|1984.21|1982.97|1982.47|1984.71|1984.21|1981.36|1980.86|1210
1646977200000|2022-03-11 05:40:00|1982.95|1982.45|1983.54|1983.04|1984.72|1984.22|1982.55|1982.05|759
1646977500000|2022-03-11 05:45:00|1983.55|1983.05|1984.9|1984.4|1985.61|1985.11|1983.35|1982.85|782
1646977800000|2022-03-11 05:50:00|1984.88|1984.38|1983.9|1983.4|1984.9|1984.4|1982.15|1981.65|914
1646978100000|2022-03-11 05:55:00|1983.96|1983.46|1984.02|1983.52|1985.01|1984.51|1983.5|1983|797
1646978400000|2022-03-11 06:00:00|1984|1983.5|1984.03|1983.53|1984.59|1984.09|1983.29|1982.79|687
1646978700000|2022-03-11 06:05:00|1984.06|1983.56|1986.44|1985.94|1987.53|1987.03|1984|1983.5|1094
1646979000000|2022-03-11 06:10:00|1986.48|1985.98|1985.21|1984.71|1987.43|1986.93|1985.07|1984.57|839
1646979300000|2022-03-11 06:15:00|1985.23|1984.73|1985.74|1985.24|1986.49|1985.99|1985.04|1984.54|783
1646979600000|2022-03-11 06:20:00|1985.75|1985.25|1986.66|1986.16|1986.86|1986.36|1985.64|1985.14|598
1646979900000|2022-03-11 06:25:00|1986.67|1986.17|1987.53|1987.03|1987.55|1987.05|1986.27|1985.77|546
1646980200000|2022-03-11 06:30:00|1987.5|1987|1987.07|1986.57|1988.07|1987.57|1985.49|1984.99|704
1646980500000|2022-03-11 06:35:00|1987.06|1986.56|1986.6|1986.1|1988.04|1987.54|1986.6|1986.1|653
1646980800000|2022-03-11 06:40:00|1986.61|1986.11|1987.58|1987.08|1987.62|1987.12|1985.97|1985.47|587
1646981100000|2022-03-11 06:45:00|1987.57|1987.07|1986.84|1986.34|1988.05|1987.55|1986.25|1985.75|561
1646981400000|2022-03-11 06:50:00|1986.83|1986.33|1985.95|1985.45|1987.03|1986.53|1985.46|1984.96|773
1646981700000|2022-03-11 06:55:00|1985.96|1985.46|1986.48|1985.98|1987.07|1986.57|1985.79|1985.29|731
1646982000000|2022-03-11 07:00:00|1986.56|1986.06|1985.98|1985.48|1987.33|1986.83|1985.23|1984.73|1027
1646982300000|2022-03-11 07:05:00|1985.99|1985.49|1983.37|1982.87|1986.19|1985.69|1982.65|1982.15|1013
1646982600000|2022-03-11 07:10:00|1983.35|1982.85|1982.14|1981.64|1983.67|1983.17|1981.86|1981.36|892
1646982900000|2022-03-11 07:15:00|1982.15|1981.65|1984.47|1983.97|1984.63|1984.13|1981.91|1981.41|1013
1646983200000|2022-03-11 07:20:00|1984.48|1983.98|1984.38|1983.88|1985.72|1985.22|1983.64|1983.14|878
1646983500000|2022-03-11 07:25:00|1984.39|1983.89|1986.24|1985.74|1986.79|1986.29|1984.38|1983.88|846
1646983800000|2022-03-11 07:30:00|1986.25|1985.75|1987.83|1987.33|1987.94|1987.44|1986.16|1985.66|950
1646984100000|2022-03-11 07:35:00|1987.77|1987.27|1988.81|1988.31|1989.04|1988.54|1987.56|1987.06|903
1646984400000|2022-03-11 07:40:00|1988.75|1988.25|1988.9|1988.4|1989.84|1989.34|1987.71|1987.21|862
1646984700000|2022-03-11 07:45:00|1989.11|1988.61|1990.48|1989.98|1990.87|1990.37|1989.07|1988.57|844
1646985000000|2022-03-11 07:50:00|1990.49|1989.99|1991.61|1991.11|1991.7|1991.2|1990.05|1989.55|792
1646985300000|2022-03-11 07:55:00|1991.63|1991.13|1991.91|1991.41|1993.03|1992.53|1991.25|1990.87|942
1646985600000|2022-03-11 08:00:00|1991.89|1991.39|1990.67|1990.17|1991.92|1991.42|1989.6|1989.1|1194
1646985900000|2022-03-11 08:05:00|1990.6|1990.1|1990.02|1989.52|1990.7|1990.2|1988.45|1987.95|1111
1646986200000|2022-03-11 08:10:00|1990.08|1989.58|1990.27|1989.77|1990.54|1990.04|1989.32|1988.82|946
1646986500000|2022-03-11 08:15:00|1990.26|1989.76|1989.22|1988.72|1990.53|1990.03|1988.57|1988.07|969
1646986800000|2022-03-11 08:20:00|1989.23|1988.73|1990.5|1990|1991.52|1991.02|1989.22|1988.72|1159
1646987100000|2022-03-11 08:25:00|1990.51|1990.01|1990|1989.5|1990.59|1990.09|1988.91|1988.41|694
1646987400000|2022-03-11 08:30:00|1989.99|1989.49|1990.75|1990.25|1990.98|1990.48|1989.35|1988.85|807
1646987700000|2022-03-11 08:35:00|1990.76|1990.26|1993.73|1993.23|1994.36|1993.86|1990.67|1990.17|970
1646988000000|2022-03-11 08:40:00|1993.72|1993.22|1992.9|1992.4|1993.86|1993.36|1992.34|1991.84|980
1646988300000|2022-03-11 08:45:00|1992.88|1992.38|1991.97|1991.47|1993.28|1992.78|1991.55|1991.05|868
1646988600000|2022-03-11 08:50:00|1991.98|1991.48|1993.81|1993.31|1993.83|1993.33|1991.9|1991.4|765
1646988900000|2022-03-11 08:55:00|1993.82|1993.32|1993.17|1992.67|1995.34|1994.84|1992.91|1992.41|881
1646989200000|2022-03-11 09:00:00|1993.12|1992.62|1994.37|1993.87|1994.54|1994.04|1993.12|1992.62|755
1646989500000|2022-03-11 09:05:00|1994.38|1993.88|1992.63|1992.13|1994.66|1994.16|1991.65|1991.15|867
1646989800000|2022-03-11 09:10:00|1992.62|1992.12|1991.58|1991.08|1992.68|1992.18|1991.01|1990.51|861
1646990100000|2022-03-11 09:15:00|1991.57|1991.07|1993.44|1992.94|1994.56|1994.15|1991.54|1991.04|847
1646990400000|2022-03-11 09:20:00|1993.43|1992.93|1991.11|1990.61|1993.51|1993.01|1990.97|1990.47|906
1646990700000|2022-03-11 09:25:00|1991.09|1990.59|1992.05|1991.55|1992.52|1992.02|1990.96|1990.46|680
1646991000000|2022-03-11 09:30:00|1992.04|1991.54|1991.32|1990.82|1992.23|1991.73|1991.21|1990.71|662
1646991300000|2022-03-11 09:35:00|1991.31|1990.81|1990.52|1990.02|1991.38|1990.88|1989.87|1989.37|794
1646991600000|2022-03-11 09:40:00|1990.53|1990.03|1991.32|1990.82|1991.59|1991.09|1990.52|1990.02|808
1646991900000|2022-03-11 09:45:00|1991.27|1990.77|1989.9|1989.4|1991.68|1991.18|1989.81|1989.31|685
1646992200000|2022-03-11 09:50:00|1989.91|1989.41|1989.21|1988.71|1990.12|1989.62|1989|1988.5|801
1646992500000|2022-03-11 09:55:00|1989.2|1988.7|1989.88|1989.38|1990.04|1989.54|1989.2|1988.7|574
1646992800000|2022-03-11 10:00:00|1989.9|1989.4|1989.82|1989.32|1991.07|1990.66|1989.69|1989.19|680
1646993100000|2022-03-11 10:05:00|1989.8|1989.3|1991.02|1990.52|1991.17|1990.67|1989.66|1989.16|659
1646993400000|2022-03-11 10:10:00|1991.01|1990.51|1989.87|1989.37|1991.14|1990.64|1989.4|1988.9|744
1646993700000|2022-03-11 10:15:00|1989.86|1989.36|1992.37|1991.87|1992.39|1991.89|1989.84|1989.34|723
1646994000000|2022-03-11 10:20:00|1992.42|1991.92|1992.45|1991.95|1992.8|1992.3|1991.62|1991.12|780
1646994300000|2022-03-11 10:25:00|1992.51|1992.01|1993.06|1992.56|1993.51|1993.01|1992.26|1991.76|800
1646994600000|2022-03-11 10:30:00|1993|1992.5|1992.36|1991.86|1993.19|1992.69|1991.67|1991.17|816
1646994900000|2022-03-11 10:35:00|1992.33|1991.83|1992.8|1992.3|1993.06|1992.56|1991.4|1990.9|774
1646995200000|2022-03-11 10:40:00|1992.78|1992.28|1992.4|1991.9|1993.32|1992.82|1992.3|1991.8|697
1646995500000|2022-03-11 10:45:00|1992.41|1991.91|1992.03|1991.53|1992.7|1992.3|1991.8|1991.3|667
1646995800000|2022-03-11 10:50:00|1992.04|1991.54|1994.13|1993.63|1994.13|1993.63|1991.72|1991.22|622
1646996100000|2022-03-11 10:55:00|1994.14|1993.64|1991.87|1991.37|1994.22|1993.72|1991.48|1990.98|816
1646996400000|2022-03-11 11:00:00|1991.86|1991.36|1991.17|1990.67|1992.32|1991.82|1990.46|1989.96|640
1646996700000|2022-03-11 11:05:00|1991.18|1990.68|1990.79|1990.29|1991.83|1991.33|1990.69|1990.19|566
1646997000000|2022-03-11 11:10:00|1990.8|1990.3|1990.23|1989.73|1990.84|1990.34|1989.2|1988.7|762
1646997300000|2022-03-11 11:15:00|1990.21|1989.71|1990.56|1990.06|1991.15|1990.65|1988.89|1988.39|848
1646997600000|2022-03-11 11:20:00|1990.55|1990.05|1981.88|1981.38|1991.75|1991.25|1980.67|1980.17|1073
1646997900000|2022-03-11 11:25:00|1981.89|1981.39|1981.28|1980.78|1984.62|1984.12|1976.17|1975.67|2075
1646998200000|2022-03-11 11:30:00|1981.27|1980.77|1979.83|1979.33|1983.98|1983.48|1979.46|1978.96|1638
1646998500000|2022-03-11 11:35:00|1979.82|1979.32|1977.94|1977.44|1982.51|1982.01|1977.11|1976.61|1560
1646998800000|2022-03-11 11:40:00|1977.93|1977.43|1974.23|1973.73|1979.57|1979.07|1970.17|1969.67|1721
1646999100000|2022-03-11 11:45:00|1974.22|1973.72|1977.4|1976.9|1978.85|1978.35|1969.84|1969.34|1787
1646999400000|2022-03-11 11:50:00|1977.37|1976.87|1981.68|1981.18|1985.62|1985.13|1977.37|1976.87|1758
1646999700000|2022-03-11 11:55:00|1981.69|1981.19|1979.88|1979.38|1982.56|1982.06|1979.7|1979.2|1340
1647000000000|2022-03-11 12:00:00|1979.87|1979.37|1978.8|1978.3|1980.1|1979.6|1977.95|1977.45|1203
1647000300000|2022-03-11 12:05:00|1978.79|1978.29|1973.27|1972.77|1979.08|1978.58|1971.22|1970.9|1588
1647000600000|2022-03-11 12:10:00|1973.3|1972.8|1968.11|1967.61|1973.5|1973|1968.07|1967.57|1375
1647000900000|2022-03-11 12:15:00|1968.15|1967.65|1971.12|1970.62|1971.12|1970.62|1965.38|1964.88|1780
1647001200000|2022-03-11 12:20:00|1971.06|1970.56|1971.55|1971.05|1972.98|1972.48|1969.73|1969.23|1542
1647001500000|2022-03-11 12:25:00|1971.54|1971.04|1968.7|1968.2|1973.36|1972.86|1965.91|1965.41|1460
1647001800000|2022-03-11 12:30:00|1968.69|1968.19|1966.53|1966.03|1970.11|1969.61|1962.27|1961.77|1654
1647002100000|2022-03-11 12:35:00|1966.56|1966.06|1967.51|1967.01|1968.93|1968.43|1966.45|1965.95|1253
1647002400000|2022-03-11 12:40:00|1967.5|1967|1965.03|1964.73|1967.59|1967.09|1964.06|1963.56|1523
1647002700000|2022-03-11 12:45:00|1965.01|1964.71|1963.51|1963.01|1967.87|1967.37|1962.91|1962.41|1433
1647003000000|2022-03-11 12:50:00|1963.5|1963|1968.3|1967.8|1968.63|1968.13|1963.47|1962.97|1420
1647003300000|2022-03-11 12:55:00|1968.29|1967.79|1975.53|1975.03|1976.7|1976.2|1968.28|1967.78|1657
1647003600000|2022-03-11 13:00:00|1975.46|1974.96|1974.01|1973.51|1975.5|1975|1970.94|1970.44|1614
1647003900000|2022-03-11 13:05:00|1974.02|1973.52|1972.78|1972.28|1975.27|1974.77|1972.4|1971.9|1425
1647004200000|2022-03-11 13:10:00|1972.8|1972.3|1973.55|1973.05|1975.2|1974.7|1971.64|1971.14|1332
1647004500000|2022-03-11 13:15:00|1973.54|1973.04|1973.25|1972.75|1975.21|1974.91|1972.48|1971.98|1179
1647004800000|2022-03-11 13:20:00|1973.24|1972.74|1974.93|1974.43|1977.83|1977.33|1972.14|1971.84|1646
1647005100000|2022-03-11 13:25:00|1974.92|1974.42|1972.78|1972.28|1975.74|1975.24|1972.15|1971.65|1481
1647005400000|2022-03-11 13:30:00|1972.8|1972.3|1966.02|1965.52|1973.26|1972.76|1965.47|1964.97|1546
1647005700000|2022-03-11 13:35:00|1966.04|1965.54|1964.87|1964.37|1966.43|1965.93|1963.85|1963.35|1643
1647006000000|2022-03-11 13:40:00|1964.88|1964.38|1964.74|1964.24|1968.33|1967.83|1964.33|1963.83|1488
1647006300000|2022-03-11 13:45:00|1964.67|1964.17|1960.87|1960.37|1964.85|1964.35|1958.97|1958.47|1809
1647006600000|2022-03-11 13:50:00|1960.88|1960.38|1961.46|1960.96|1963.99|1963.49|1959.91|1959.41|1653
1647006900000|2022-03-11 13:55:00|1961.4|1960.9|1962.34|1961.84|1962.84|1962.34|1960.71|1960.21|1387
1647007200000|2022-03-11 14:00:00|1962.36|1961.86|1963.31|1962.81|1964.96|1964.46|1959.93|1959.43|1460
1647007500000|2022-03-11 14:05:00|1963.32|1962.82|1966.01|1965.51|1969.61|1969.31|1962.5|1962|1523
1647007800000|2022-03-11 14:10:00|1966.02|1965.52|1966.56|1966.06|1966.58|1966.08|1963.4|1962.9|1354
1647008100000|2022-03-11 14:15:00|1966.54|1966.04|1966.61|1966.11|1967.48|1966.98|1964.09|1963.59|1231
1647008400000|2022-03-11 14:20:00|1966.6|1966.1|1968.06|1967.56|1969.03|1968.53|1966.24|1965.74|1221
1647008700000|2022-03-11 14:25:00|1968.09|1967.59|1968.77|1968.27|1969.57|1969.07|1966.93|1966.43|1410
1647009000000|2022-03-11 14:30:00|1968.51|1968.01|1969.11|1968.61|1970.47|1969.97|1965.59|1965.09|1723
1647009300000|2022-03-11 14:35:00|1969.1|1968.6|1976.95|1976.45|1977.35|1976.85|1969.1|1968.6|1854
1647009600000|2022-03-11 14:40:00|1976.92|1976.42|1973.08|1972.58|1977.77|1977.27|1972.69|1972.19|1907
1647009900000|2022-03-11 14:45:00|1973.07|1972.57|1972.27|1971.77|1973.44|1972.94|1970.57|1970.07|1665
1647010200000|2022-03-11 14:50:00|1972.33|1971.83|1975.68|1975.18|1975.9|1975.4|1972.33|1971.83|1581
1647010500000|2022-03-11 14:55:00|1975.67|1975.17|1975.61|1975.11|1977.04|1976.54|1973.74|1973.24|1515
1647010800000|2022-03-11 15:00:00|1975.6|1975.1|1979.53|1979.03|1980.73|1980.23|1975.11|1974.61|1855
1647011100000|2022-03-11 15:05:00|1979.54|1979.04|1979.96|1979.46|1980.26|1979.76|1976.29|1975.79|1721
1647011400000|2022-03-11 15:10:00|1979.97|1979.47|1980.96|1980.46|1981.84|1981.34|1978.51|1978.01|1649
1647011700000|2022-03-11 15:15:00|1980.94|1980.44|1981.2|1980.7|1982.43|1981.93|1979.13|1978.63|1560
1647012000000|2022-03-11 15:20:00|1981.23|1980.73|1978.52|1978.02|1981.4|1980.9|1977.96|1977.46|1511
1647012300000|2022-03-11 15:25:00|1978.53|1978.03|1974.39|1973.89|1979.15|1978.65|1970.6|1970.3|1596
1647012600000|2022-03-11 15:30:00|1974.35|1973.85|1977.74|1977.24|1977.81|1977.31|1973.68|1973.18|1385
1647012900000|2022-03-11 15:35:00|1977.69|1977.19|1976.71|1976.21|1979.16|1978.66|1976.58|1976.08|1246
1647013200000|2022-03-11 15:40:00|1976.73|1976.23|1976.44|1975.94|1976.79|1976.29|1973.99|1973.58|1184
1647013500000|2022-03-11 15:45:00|1976.42|1975.92|1977.7|1977.2|1978.46|1977.96|1976.08|1975.58|1235
1647013800000|2022-03-11 15:50:00|1977.68|1977.18|1977.2|1976.7|1978.34|1977.84|1976.44|1975.94|1157
1647014100000|2022-03-11 15:55:00|1977.18|1976.68|1981.09|1980.59|1981.14|1980.64|1976.5|1976|1369
1647014400000|2022-03-11 16:00:00|1981.1|1980.6|1978.91|1978.41|1983.09|1982.79|1978.66|1978.16|1464
1647014700000|2022-03-11 16:05:00|1978.9|1978.4|1980.42|1979.92|1981.17|1980.67|1978.89|1978.39|1201
1647015000000|2022-03-11 16:10:00|1980.44|1979.94|1983.12|1982.62|1984.07|1983.57|1978.99|1978.49|1516
1647015300000|2022-03-11 16:15:00|1983.1|1982.6|1984.02|1983.52|1984.84|1984.34|1982.6|1982.1|1552
1647015600000|2022-03-11 16:20:00|1984.01|1983.51|1982.62|1982.12|1984.01|1983.51|1981.21|1980.8|1464
1647015900000|2022-03-11 16:25:00|1982.59|1982.09|1984.31|1983.81|1984.43|1983.93|1981.67|1981.17|1453
1647016200000|2022-03-11 16:30:00|1984.24|1983.74|1984.64|1984.14|1985.44|1984.94|1983.7|1983.2|1301
1647016500000|2022-03-11 16:35:00|1984.57|1984.07|1982.62|1982.12|1984.77|1984.27|1982.48|1982.08|1134
1647016800000|2022-03-11 16:40:00|1982.65|1982.15|1984.46|1983.96|1989.37|1988.87|1982.61|1982.11|1640
1647017100000|2022-03-11 16:45:00|1984.47|1983.97|1984.29|1983.79|1985.26|1984.76|1982.83|1982.33|1488
1647017400000|2022-03-11 16:50:00|1984.28|1983.78|1985.94|1985.44|1986.53|1986.03|1984.18|1983.68|1255
1647017700000|2022-03-11 16:55:00|1985.91|1985.41|1986.05|1985.55|1987.8|1987.44|1985.73|1985.23|1230
1647018000000|2022-03-11 17:00:00|1986.04|1985.54|1987.79|1987.29|1988.16|1987.66|1985.93|1985.43|1190
1647018300000|2022-03-11 17:05:00|1987.81|1987.31|1989.01|1988.51|1989.17|1988.67|1986.84|1986.34|1301
1647018600000|2022-03-11 17:10:00|1989.14|1988.64|1987.33|1986.83|1989.18|1988.68|1986.46|1985.96|1268
1647018900000|2022-03-11 17:15:00|1987.34|1986.84|1987.2|1986.7|1989.34|1988.84|1986.49|1986.11|1213
1647019200000|2022-03-11 17:20:00|1987.17|1986.67|1988.87|1988.37|1989.6|1989.17|1987.17|1986.67|1370
1647019500000|2022-03-11 17:25:00|1988.86|1988.36|1990.01|1989.51|1990.32|1989.82|1988.14|1987.83|1285
1647019800000|2022-03-11 17:30:00|1990.02|1989.52|1989.31|1988.81|1990.02|1989.52|1988.1|1987.6|1080
1647020100000|2022-03-11 17:35:00|1989.3|1988.8|1988.83|1988.33|1990.26|1989.76|1988.68|1988.33|1048
1647020400000|2022-03-11 17:40:00|1989.02|1988.52|1987.07|1986.57|1989.2|1988.7|1986.89|1986.48|1067
1647020700000|2022-03-11 17:45:00|1987.04|1986.54|1985.29|1984.79|1987.86|1987.36|1984.95|1984.52|1223
1647021000000|2022-03-11 17:50:00|1985.24|1984.74|1985.59|1985.09|1985.96|1985.56|1984.79|1984.45|937
1647021300000|2022-03-11 17:55:00|1985.57|1985.07|1987.08|1986.58|1988.05|1987.55|1985.55|1985.05|988
1647021600000|2022-03-11 18:00:00|1987.07|1986.57|1986.5|1986|1987.98|1987.48|1986.01|1985.51|815
1647021900000|2022-03-11 18:05:00|1986.47|1985.97|1985.67|1985.17|1986.47|1985.97|1984.85|1984.45|1036
1647022200000|2022-03-11 18:10:00|1985.66|1985.16|1985.36|1984.86|1986.17|1985.67|1984.49|1984.19|901
1647022500000|2022-03-11 18:15:00|1985.37|1984.87|1982.93|1982.63|1985.71|1985.21|1982.84|1982.54|1091
1647022800000|2022-03-11 18:20:00|1982.74|1982.44|1981.5|1981|1983.38|1982.89|1980.95|1980.57|1140
1647023100000|2022-03-11 18:25:00|1981.55|1981.05|1981.27|1980.77|1982.6|1982.1|1980.6|1980.18|1307
1647023400000|2022-03-11 18:30:00|1981.41|1980.91|1985.45|1984.95|1986.46|1985.96|1981.41|1980.91|1108
1647023700000|2022-03-11 18:35:00|1985.42|1984.92|1985.73|1985.23|1985.82|1985.34|1984.8|1984.48|831
1647024000000|2022-03-11 18:40:00|1985.72|1985.22|1984.69|1984.19|1985.87|1985.37|1984.49|1983.99|650
1647024300000|2022-03-11 18:45:00|1984.68|1984.18|1983.15|1982.65|1985.05|1984.55|1983.1|1982.6|670
1647024600000|2022-03-11 18:50:00|1983.13|1982.63|1982.67|1982.17|1984.58|1984.08|1982.44|1981.94|881
1647024900000|2022-03-11 18:55:00|1982.66|1982.16|1986.29|1985.79|1986.36|1986.04|1982.46|1981.96|1045
1647025200000|2022-03-11 19:00:00|1986.3|1985.8|1984.16|1983.66|1987.24|1986.74|1983.89|1983.39|882
1647025500000|2022-03-11 19:05:00|1984.15|1983.65|1986.58|1986.08|1986.63|1986.13|1983.77|1983.27|737
1647025800000|2022-03-11 19:10:00|1986.65|1986.15|1986.01|1985.51|1986.65|1986.15|1984.88|1984.38|825
1647026100000|2022-03-11 19:15:00|1986.03|1985.53|1987.5|1987|1987.51|1987.01|1985.47|1984.97|773
1647026400000|2022-03-11 19:20:00|1987.46|1986.96|1985.6|1985.1|1987.5|1987|1985.53|1985.03|868
1647026700000|2022-03-11 19:25:00|1985.62|1985.12|1986.85|1986.35|1987.36|1986.86|1985.46|1984.96|907
1647027000000|2022-03-11 19:30:00|1986.86|1986.36|1985.6|1985.1|1987.75|1987.25|1985.38|1984.88|832
1647027300000|2022-03-11 19:35:00|1985.61|1985.11|1986.13|1985.63|1986.52|1986.02|1985.17|1984.67|711
1647027600000|2022-03-11 19:40:00|1986.12|1985.62|1987.88|1987.38|1988.05|1987.63|1986.04|1985.6|692
1647027900000|2022-03-11 19:45:00|1987.89|1987.39|1986.65|1986.15|1988.43|1987.93|1986.27|1985.77|832
1647028200000|2022-03-11 19:50:00|1986.62|1986.12|1986.03|1985.53|1987.33|1986.83|1985.66|1985.16|836
1647028500000|2022-03-11 19:55:00|1985.87|1985.37|1985.82|1985.32|1987.94|1987.44|1985.73|1985.28|936
1647028800000|2022-03-11 20:00:00|1985.83|1985.33|1986|1985.5|1986.81|1986.31|1985.6|1985.1|983
1647029100000|2022-03-11 20:05:00|1986.03|1985.53|1987.79|1987.29|1988|1987.6|1985.96|1985.46|818
1647029400000|2022-03-11 20:10:00|1987.8|1987.3|1987.77|1987.27|1988.22|1987.72|1987.44|1986.94|719
1647029700000|2022-03-11 20:15:00|1987.76|1987.26|1986.94|1986.44|1987.83|1987.33|1986.23|1985.73|812
1647030000000|2022-03-11 20:20:00|1986.9|1986.4|1986.79|1986.29|1987.18|1986.68|1985.97|1985.47|825
1647030300000|2022-03-11 20:25:00|1986.73|1986.23|1984.06|1983.56|1987|1986.5|1982.46|1981.96|963
1647030600000|2022-03-11 20:30:00|1984.07|1983.57|1985.45|1984.95|1985.45|1984.95|1983.11|1982.61|786
1647030900000|2022-03-11 20:35:00|1985.35|1984.85|1986.89|1986.39|1987.07|1986.57|1985.35|1984.85|842
1647031200000|2022-03-11 20:40:00|1986.91|1986.41|1987.4|1986.9|1988.05|1987.55|1986.04|1985.54|948
1647031500000|2022-03-11 20:45:00|1987.54|1987.04|1985.98|1985.48|1987.66|1987.16|1985.74|1985.24|935
1647031800000|2022-03-11 20:50:00|1985.74|1985.24|1985|1984.5|1985.74|1985.24|1983.2|1982.7|1133
1647032100000|2022-03-11 20:55:00|1985.01|1984.51|1983.09|1982.59|1985.49|1984.99|1982.7|1982.2|1165
1647032400000|2022-03-11 21:00:00|1982.93|1982.43|1983.81|1983.31|1985.03|1984.53|1982.84|1982.34|828
1647032700000|2022-03-11 21:05:00|1983.82|1983.32|1985.65|1985.15|1986.3|1985.8|1983.82|1983.32|595
1647033000000|2022-03-11 21:10:00|1985.63|1985.13|1985.68|1985.18|1986.4|1985.9|1985.28|1984.78|555
1647033300000|2022-03-11 21:15:00|1985.78|1985.28|1985.71|1985.21|1986.31|1985.81|1985.45|1984.95|423
1647033600000|2022-03-11 21:20:00|1985.69|1985.19|1985.43|1984.93|1985.91|1985.41|1984.94|1984.44|402
1647033900000|2022-03-11 21:25:00|1985.45|1984.95|1986.51|1986.01|1986.76|1986.26|1985.4|1984.9|323
1647034200000|2022-03-11 21:30:00|1986.59|1986.09|1987.43|1986.93|1987.76|1987.26|1986.52|1986.02|301
1647034500000|2022-03-11 21:35:00|1987.45|1986.95|1987.45|1986.95|1987.57|1987.07|1986.77|1986.27|279
1647034800000|2022-03-11 21:40:00|1987.46|1986.96|1986.77|1986.27|1987.46|1986.96|1986.56|1986.06|251
1647035100000|2022-03-11 21:45:00|1986.67|1986.17|1985.97|1985.47|1987|1986.5|1985.96|1985.46|322
1647035400000|2022-03-11 21:50:00|1985.94|1985.44|1985.47|1984.97|1988.08|1986.1|1985.42|1983|315
1647035700000|2022-03-11 21:55:00|1985.66|1985.16|1990.51|1985.51|1991.16|1988.74|1985.58|1983.11|519
1647208800000|2022-03-13 22:00:00|1989.2|1988.4|1981.16|1980.36|1990.48|1989.75|1979.62|1978.82|516
1647209100000|2022-03-13 22:05:00|1980.96|1980.16|1982.7|1981.9|1984.28|1983.48|1980.66|1979.86|416
1647209400000|2022-03-13 22:10:00|1982.68|1981.88|1982.25|1981.75|1983.21|1982.42|1980.53|1979.28|569
1647209700000|2022-03-13 22:15:00|1982.2|1981.7|1982.9|1982.4|1984.82|1983.77|1982.19|1981|419
1647210000000|2022-03-13 22:20:00|1982.8|1982.3|1975.98|1975.48|1982.98|1982.48|1974.8|1974.3|577
1647210300000|2022-03-13 22:25:00|1975.81|1975.31|1974.81|1972.8|1977.09|1976.59|1973.91|1972.8|509
1647210600000|2022-03-13 22:30:00|1974.08|1973.58|1973.2|1972.7|1975.43|1974.93|1970.9|1970.55|771
1647210900000|2022-03-13 22:35:00|1973.31|1972.81|1975.15|1974.65|1976.08|1975.58|1973.25|1972.75|537
1647211200000|2022-03-13 22:40:00|1975.13|1974.63|1973.25|1972.75|1975.34|1974.84|1973.25|1972.75|463
1647211500000|2022-03-13 22:45:00|1973.16|1972.66|1983.5|1983|1984.38|1983.88|1973.16|1972.66|699
1647211800000|2022-03-13 22:50:00|1983.45|1982.95|1979.02|1978.72|1983.45|1982.95|1978.9|1978.44|631
1647212100000|2022-03-13 22:55:00|1979.04|1978.74|1980.72|1980.22|1981.79|1981.29|1978.89|1978.39|515
1647212400000|2022-03-13 23:00:00|1980.53|1980.03|1979.52|1979.02|1981.29|1980.79|1978.84|1978.34|516
1647212700000|2022-03-13 23:05:00|1979.51|1979.01|1981.27|1980.77|1981.36|1980.86|1979.51|1979.01|358
1647213000000|2022-03-13 23:10:00|1981.28|1980.78|1979.27|1978.77|1981.38|1980.88|1977.87|1977.37|471
1647213300000|2022-03-13 23:15:00|1979.28|1978.78|1978.35|1977.85|1979.36|1978.86|1977.7|1977.2|414
1647213600000|2022-03-13 23:20:00|1978.36|1977.86|1978.14|1977.64|1978.74|1978.24|1977.58|1977.08|337
1647213900000|2022-03-13 23:25:00|1978.11|1977.61|1975.4|1974.9|1978.53|1978.03|1974.49|1973.99|563
1647214200000|2022-03-13 23:30:00|1975.38|1974.88|1976.76|1976.26|1977.34|1976.84|1974.75|1974.25|469
1647214500000|2022-03-13 23:35:00|1976.68|1976.18|1976.21|1975.71|1976.79|1976.29|1975.67|1975.17|355
1647214800000|2022-03-13 23:40:00|1976.19|1975.69|1976.08|1975.58|1976.92|1976.42|1975.68|1975.18|335
1647215100000|2022-03-13 23:45:00|1976.27|1975.77|1973.75|1973.25|1976.27|1975.77|1972.71|1972.21|702
1647215400000|2022-03-13 23:50:00|1973.79|1973.29|1974.4|1973.9|1974.65|1974.15|1972.98|1972.48|615
1647215700000|2022-03-13 23:55:00|1974.37|1973.87|1974.57|1974.07|1974.83|1974.33|1974.05|1973.55|340
1647216000000|2022-03-14 00:00:00|1974.62|1974.12|1972.1|1971.6|1974.62|1974.12|1971.89|1971.39|884
1647216300000|2022-03-14 00:05:00|1972.12|1971.62|1972.35|1971.85|1973.66|1973.16|1972.05|1971.55|785
1647216600000|2022-03-14 00:10:00|1972.49|1971.99|1970.97|1970.47|1973.63|1973.13|1970.67|1970.17|770
1647216900000|2022-03-14 00:15:00|1970.96|1970.46|1972.01|1971.51|1972.32|1971.82|1970.36|1969.86|843
1647217200000|2022-03-14 00:20:00|1971.99|1971.49|1971.49|1970.99|1973.45|1972.95|1971.3|1970.8|855
1647217500000|2022-03-14 00:25:00|1971.47|1970.97|1972.16|1971.66|1972.25|1971.75|1971.1|1970.6|680
1647217800000|2022-03-14 00:30:00|1972.19|1971.69|1973.22|1972.72|1973.84|1973.34|1972.05|1971.55|678
1647218100000|2022-03-14 00:35:00|1973.37|1972.87|1975.71|1975.21|1976.13|1975.63|1973.31|1972.81|914
1647218400000|2022-03-14 00:40:00|1975.68|1975.18|1978.27|1977.77|1978.38|1977.88|1975.68|1975.18|812
1647218700000|2022-03-14 00:45:00|1978.26|1977.76|1978.15|1977.65|1978.43|1977.93|1977.25|1976.75|597
1647219000000|2022-03-14 00:50:00|1978.03|1977.53|1977.82|1977.32|1979.02|1978.52|1977.5|1977|693
1647219300000|2022-03-14 00:55:00|1977.81|1977.31|1977.54|1977.04|1979.26|1978.76|1977.14|1976.64|845
1647219600000|2022-03-14 01:00:00|1977.53|1977.03|1975.67|1975.17|1977.58|1977.08|1974.64|1974.14|1291
1647219900000|2022-03-14 01:05:00|1975.62|1975.12|1975.07|1974.57|1976.07|1975.57|1974.56|1974.06|1028
1647220200000|2022-03-14 01:10:00|1975.08|1974.58|1973.15|1972.65|1975.08|1974.58|1972.66|1972.16|1221
1647220500000|2022-03-14 01:15:00|1973.18|1972.68|1973.47|1972.97|1973.65|1973.15|1971.87|1971.37|1037
1647220800000|2022-03-14 01:20:00|1973.48|1972.98|1974.46|1973.96|1976.3|1975.8|1973.38|1972.88|1089
1647221100000|2022-03-14 01:25:00|1974.45|1973.95|1975.02|1974.52|1975.45|1974.95|1974.02|1973.52|812
1647221400000|2022-03-14 01:30:00|1975.01|1974.51|1977.11|1976.61|1977.16|1976.66|1974.9|1974.4|1046
1647221700000|2022-03-14 01:35:00|1977.09|1976.59|1975.91|1975.41|1977.84|1977.34|1975.79|1975.29|1045
1647222000000|2022-03-14 01:40:00|1975.9|1975.4|1975.39|1974.89|1976.78|1976.28|1974.88|1974.38|898
1647222300000|2022-03-14 01:45:00|1975.4|1974.9|1974.47|1973.97|1975.45|1974.95|1973.39|1972.89|865
1647222600000|2022-03-14 01:50:00|1974.5|1974|1974.33|1973.83|1974.69|1974.19|1973.73|1973.23|808
1647222900000|2022-03-14 01:55:00|1974.32|1973.82|1974.65|1974.15|1974.7|1974.2|1974.09|1973.59|598
1647223200000|2022-03-14 02:00:00|1974.59|1974.09|1975.88|1975.38|1976.19|1975.69|1974.2|1973.7|766
1647223500000|2022-03-14 02:05:00|1975.87|1975.37|1974.31|1973.81|1975.88|1975.38|1973.94|1973.44|1015
1647223800000|2022-03-14 02:10:00|1974.36|1973.86|1974.98|1974.48|1975.42|1974.92|1974.36|1973.86|634
1647224100000|2022-03-14 02:15:00|1974.95|1974.45|1974.37|1973.87|1975.14|1974.64|1974.25|1973.75|449
1647224400000|2022-03-14 02:20:00|1974.36|1973.86|1973.44|1972.94|1974.83|1974.33|1973.35|1972.85|608
1647224700000|2022-03-14 02:25:00|1973.43|1972.93|1973.25|1972.75|1974.02|1973.52|1972.89|1972.39|537
1647225000000|2022-03-14 02:30:00|1973.22|1972.72|1973.8|1973.3|1973.92|1973.42|1972.91|1972.41|681
1647225300000|2022-03-14 02:35:00|1973.81|1973.31|1973.03|1972.53|1973.86|1973.36|1972.92|1972.42|549
1647225600000|2022-03-14 02:40:00|1973|1972.5|1972.89|1972.39|1973.31|1972.81|1972.78|1972.28|620
1647225900000|2022-03-14 02:45:00|1972.91|1972.41|1972.66|1972.16|1973.43|1972.93|1972.31|1971.81|828
1647226200000|2022-03-14 02:50:00|1972.67|1972.17|1972.43|1971.93|1972.67|1972.17|1971.77|1971.27|657
1647226500000|2022-03-14 02:55:00|1972.35|1971.85|1973.01|1972.51|1973.29|1972.79|1972.34|1971.84|649
1647226800000|2022-03-14 03:00:00|1973.02|1972.52|1972.88|1972.38|1973.11|1972.61|1971.98|1971.48|587
1647227100000|2022-03-14 03:05:00|1972.87|1972.37|1973.12|1972.62|1973.41|1972.91|1972.82|1972.32|597
1647227400000|2022-03-14 03:10:00|1973.13|1972.63|1973.51|1973.01|1974.35|1973.85|1973.03|1972.53|636
1647227700000|2022-03-14 03:15:00|1973.47|1972.97|1973.44|1972.94|1973.52|1973.02|1972.5|1972|573
1647228000000|2022-03-14 03:20:00|1973.46|1972.96|1973.55|1973.05|1974|1973.5|1972.71|1972.21|634
1647228300000|2022-03-14 03:25:00|1973.54|1973.04|1973.62|1973.12|1973.91|1973.41|1973.25|1972.75|415
1647228600000|2022-03-14 03:30:00|1973.63|1973.13|1974.6|1974.1|1974.9|1974.4|1973.44|1972.94|550
1647228900000|2022-03-14 03:35:00|1974.61|1974.11|1975.77|1975.27|1975.97|1975.47|1974.18|1973.68|583
1647229200000|2022-03-14 03:40:00|1975.8|1975.3|1975.45|1974.95|1976.14|1975.64|1974.88|1974.38|570
1647229500000|2022-03-14 03:45:00|1975.44|1974.94|1975.78|1975.28|1976.99|1976.49|1975.13|1974.63|669
1647229800000|2022-03-14 03:50:00|1975.82|1975.32|1975.24|1974.74|1976.35|1975.85|1975.2|1974.7|423
1647230100000|2022-03-14 03:55:00|1975.25|1974.75|1975.99|1975.49|1976.24|1975.74|1975.12|1974.62|476
1647230400000|2022-03-14 04:00:00|1976|1975.5|1974.83|1974.33|1976.11|1975.61|1974.71|1974.21|491
1647230700000|2022-03-14 04:05:00|1974.82|1974.32|1975.74|1975.24|1975.86|1975.36|1974.51|1974.01|495
1647231000000|2022-03-14 04:10:00|1975.76|1975.26|1975.38|1974.88|1976.08|1975.58|1975.23|1974.73|435
1647231300000|2022-03-14 04:15:00|1975.39|1974.89|1976|1975.5|1976.35|1975.85|1975.33|1974.83|342
1647231600000|2022-03-14 04:20:00|1975.99|1975.49|1974.55|1974.05|1976.1|1975.6|1974.36|1973.86|347
1647231900000|2022-03-14 04:25:00|1974.57|1974.07|1975.26|1974.76|1975.31|1974.81|1974.35|1973.85|361
1647232200000|2022-03-14 04:30:00|1975.32|1974.82|1974.85|1974.35|1975.74|1975.24|1974.49|1973.99|448
1647232500000|2022-03-14 04:35:00|1974.84|1974.34|1975.11|1974.61|1975.27|1974.77|1974.46|1973.96|342
1647232800000|2022-03-14 04:40:00|1975.13|1974.63|1975.2|1974.7|1975.25|1974.75|1974.85|1974.35|224
1647233100000|2022-03-14 04:45:00|1975.22|1974.72|1976.22|1975.72|1976.32|1975.82|1975.11|1974.61|334
1647233400000|2022-03-14 04:50:00|1976.21|1975.71|1976.16|1975.66|1976.44|1975.94|1976.04|1975.54|295
1647233700000|2022-03-14 04:55:00|1976.17|1975.67|1978.01|1977.51|1978.04|1977.54|1976.07|1975.57|596
1647234000000|2022-03-14 05:00:00|1977.96|1977.46|1977.41|1976.91|1978.5|1978|1977.13|1976.63|747
1647234300000|2022-03-14 05:05:00|1977.4|1976.9|1975.95|1975.45|1977.47|1976.97|1975.64|1975.14|455
1647234600000|2022-03-14 05:10:00|1975.82|1975.32|1976.31|1975.81|1976.67|1976.17|1974.99|1974.49|825
1647234900000|2022-03-14 05:15:00|1976.33|1975.83|1975.82|1975.32|1976.58|1976.08|1975.37|1974.87|580
1647235200000|2022-03-14 05:20:00|1975.85|1975.35|1976.24|1975.74|1976.24|1975.74|1975.59|1975.09|335
1647235500000|2022-03-14 05:25:00|1976.25|1975.75|1976.33|1975.83|1976.7|1976.2|1975.75|1975.25|417
1647235800000|2022-03-14 05:30:00|1976.36|1975.86|1973.93|1973.43|1976.68|1976.18|1973.8|1973.3|748
1647236100000|2022-03-14 05:35:00|1973.98|1973.48|1973.48|1972.98|1974.55|1974.16|1973.08|1972.58|782
1647236400000|2022-03-14 05:40:00|1973.47|1972.97|1973.82|1973.32|1973.89|1973.39|1973.03|1972.53|651
1647236700000|2022-03-14 05:45:00|1973.83|1973.33|1973.14|1972.64|1974.31|1973.81|1972.91|1972.51|811
1647237000000|2022-03-14 05:50:00|1973.09|1972.59|1973.17|1972.67|1973.35|1972.85|1971.5|1971|781
1647237300000|2022-03-14 05:55:00|1973.16|1972.66|1973.82|1973.32|1975.15|1974.65|1972.74|1972.24|735
1647237600000|2022-03-14 06:00:00|1973.69|1973.19|1974.87|1974.37|1975.21|1974.71|1973.37|1972.94|889
1647237900000|2022-03-14 06:05:00|1974.86|1974.36|1973.41|1972.91|1974.86|1974.36|1973.32|1972.82|636
1647238200000|2022-03-14 06:10:00|1973.58|1973.08|1974.22|1973.72|1974.47|1973.97|1973.2|1972.7|620
1647238500000|2022-03-14 06:15:00|1974.28|1973.78|1973.88|1973.38|1974.8|1974.3|1973.31|1972.81|736
1647238800000|2022-03-14 06:20:00|1973.89|1973.39|1973.74|1973.24|1974.32|1973.82|1973.6|1973.1|552
1647239100000|2022-03-14 06:25:00|1973.71|1973.21|1973.32|1972.82|1974.34|1973.84|1973.27|1972.77|598
1647239400000|2022-03-14 06:30:00|1973.34|1972.84|1973.17|1972.67|1973.4|1972.9|1972.59|1972.09|559
1647239700000|2022-03-14 06:35:00|1973.22|1972.72|1975.81|1975.31|1976.35|1975.85|1973.2|1972.7|969
1647240000000|2022-03-14 06:40:00|1975.86|1975.36|1976|1975.5|1976|1975.5|1975.27|1974.77|731
1647240300000|2022-03-14 06:45:00|1975.94|1975.44|1975.81|1975.31|1976.24|1975.74|1975.57|1975.07|620
1647240600000|2022-03-14 06:50:00|1975.82|1975.32|1976.47|1975.97|1978.95|1978.45|1975.77|1975.27|1051
1647240900000|2022-03-14 06:55:00|1976.48|1975.98|1977.2|1976.7|1977.22|1976.72|1975.05|1974.55|810
1647241200000|2022-03-14 07:00:00|1977.21|1976.71|1976.61|1976.11|1978.24|1977.74|1974.96|1974.46|1079
1647241500000|2022-03-14 07:05:00|1976.62|1976.12|1976.52|1976.02|1977.08|1976.58|1975.22|1974.72|1016
1647241800000|2022-03-14 07:10:00|1976.51|1976.01|1975.92|1975.42|1977.3|1976.8|1975.83|1975.33|923
1647242100000|2022-03-14 07:15:00|1975.94|1975.44|1974.93|1974.43|1976.03|1975.53|1974.68|1974.18|1081
1647242400000|2022-03-14 07:20:00|1974.92|1974.42|1973.71|1973.21|1974.99|1974.49|1973.48|1972.98|876
1647242700000|2022-03-14 07:25:00|1973.69|1973.19|1974.23|1973.73|1974.51|1974.01|1973.29|1972.79|693
1647243000000|2022-03-14 07:30:00|1974.24|1973.74|1974.1|1973.6|1975.2|1974.7|1973.82|1973.32|652
1647243300000|2022-03-14 07:35:00|1974.16|1973.66|1974.83|1974.33|1974.85|1974.35|1973.12|1972.62|717
1647243600000|2022-03-14 07:40:00|1974.82|1974.32|1975.78|1975.28|1976.32|1975.82|1974.82|1974.32|681
1647243900000|2022-03-14 07:45:00|1975.77|1975.27|1976.28|1975.78|1977.13|1976.63|1975.35|1974.85|680
1647244200000|2022-03-14 07:50:00|1976.29|1975.79|1974.73|1974.23|1976.56|1976.06|1974.21|1973.71|607
1647244500000|2022-03-14 07:55:00|1974.61|1974.11|1973.05|1972.55|1975.11|1974.61|1973.05|1972.55|736
1647244800000|2022-03-14 08:00:00|1973.03|1972.53|1972.33|1971.83|1973.77|1973.27|1971.67|1971.17|1039
1647245100000|2022-03-14 08:05:00|1972.34|1971.84|1970.67|1970.17|1972.86|1972.36|1968.04|1967.54|1218
1647245400000|2022-03-14 08:10:00|1970.72|1970.22|1970.03|1969.53|1970.87|1970.37|1968.1|1967.6|947
1647245700000|2022-03-14 08:15:00|1970.09|1969.59|1969.12|1968.62|1972.03|1971.53|1969.09|1968.59|853
1647246000000|2022-03-14 08:20:00|1969.13|1968.63|1970.8|1970.3|1970.84|1970.34|1969.1|1968.6|732
1647246300000|2022-03-14 08:25:00|1970.81|1970.31|1972.25|1971.75|1972.78|1972.48|1970.72|1970.27|833
1647246600000|2022-03-14 08:30:00|1972.21|1971.71|1971.58|1971.08|1972.41|1971.91|1970.46|1969.96|948
1647246900000|2022-03-14 08:35:00|1971.66|1971.16|1972.25|1971.75|1972.32|1971.82|1970.62|1970.12|801
1647247200000|2022-03-14 08:40:00|1972.26|1971.76|1970.96|1970.46|1973.26|1972.76|1970.93|1970.43|711
1647247500000|2022-03-14 08:45:00|1970.97|1970.47|1968.98|1968.48|1971.51|1971.01|1968.33|1967.83|802
1647247800000|2022-03-14 08:50:00|1968.99|1968.49|1969.03|1968.53|1969.85|1969.35|1968.25|1967.75|1009
1647248100000|2022-03-14 08:55:00|1969.08|1968.58|1967.97|1967.47|1970.16|1969.66|1967.34|1966.84|900
1647248400000|2022-03-14 09:00:00|1967.8|1967.3|1965.49|1964.99|1967.8|1967.3|1965.11|1964.61|1440
1647248700000|2022-03-14 09:05:00|1965.51|1965.01|1965.45|1964.95|1967.87|1967.37|1965.27|1964.77|1313
1647249000000|2022-03-14 09:10:00|1965.46|1964.96|1965.22|1964.72|1966.37|1966.07|1964.4|1963.9|1280
1647249300000|2022-03-14 09:15:00|1965.24|1964.74|1966.21|1965.71|1966.28|1965.78|1963.64|1963.14|1161
1647249600000|2022-03-14 09:20:00|1966.19|1965.69|1964.87|1964.37|1966.67|1966.17|1964.11|1963.61|437
1647249900000|2022-03-14 09:25:00|1964.88|1964.38|1966.47|1965.97|1967|1966.5|1964.42|1963.92|308
1647250200000|2022-03-14 09:30:00|1966.45|1965.95|1964.1|1963.6|1966.82|1966.32|1963.83|1963.33|1016
1647250500000|2022-03-14 09:35:00|1964.11|1963.61|1962.09|1961.59|1964.23|1963.73|1960.77|1960.27|1214
1647250800000|2022-03-14 09:40:00|1961.93|1961.43|1964.22|1963.72|1964.57|1964.07|1961.89|1961.39|1216
1647251100000|2022-03-14 09:45:00|1964.23|1963.73|1963.4|1962.9|1964.72|1964.23|1962.3|1961.8|1286
1647251400000|2022-03-14 09:50:00|1963.41|1962.91|1962.42|1961.92|1964.11|1963.61|1961.62|1961.12|1155
1647251700000|2022-03-14 09:55:00|1962.4|1961.9|1963.94|1963.44|1963.97|1963.47|1959.93|1959.63|1411
1647252000000|2022-03-14 10:00:00|1964.06|1963.56|1964.36|1963.86|1965.78|1965.3|1963.59|1963.09|1370
1647252300000|2022-03-14 10:05:00|1964.35|1963.85|1964.8|1964.3|1965.94|1965.54|1963.58|1963.08|1151
1647252600000|2022-03-14 10:10:00|1964.75|1964.25|1966.34|1965.84|1966.82|1966.51|1964.58|1964.08|1208
1647252900000|2022-03-14 10:15:00|1966.35|1965.85|1964.36|1964.06|1966.7|1966.2|1963.78|1963.28|1166
1647253200000|2022-03-14 10:20:00|1964.46|1963.96|1961.82|1961.32|1964.51|1964.09|1960.53|1960.23|1336
1647253500000|2022-03-14 10:25:00|1961.86|1961.36|1962.14|1961.64|1963.28|1962.78|1960.9|1960.4|1261
1647253800000|2022-03-14 10:30:00|1962.15|1961.65|1963.52|1963.02|1963.77|1963.27|1960.83|1960.33|1190
1647254100000|2022-03-14 10:35:00|1963.46|1962.96|1962.05|1961.55|1964.27|1963.97|1962.01|1961.51|988
1647254400000|2022-03-14 10:40:00|1962.06|1961.56|1961.75|1961.25|1963.69|1963.19|1961.58|1961.08|924
1647254700000|2022-03-14 10:45:00|1961.77|1961.27|1961.25|1960.75|1962.76|1962.32|1960.83|1960.33|1111
1647255000000|2022-03-14 10:50:00|1961.22|1960.72|1961.68|1961.18|1962.43|1961.93|1960.41|1959.91|1022
1647255300000|2022-03-14 10:55:00|1961.69|1961.19|1961.91|1961.41|1963.22|1962.74|1961.43|1960.93|1081
1647255600000|2022-03-14 11:00:00|1961.9|1961.4|1962.85|1962.35|1963.73|1963.23|1961.31|1960.81|999
1647255900000|2022-03-14 11:05:00|1962.84|1962.34|1963.25|1962.75|1963.44|1963.11|1962.19|1961.69|790
1647256200000|2022-03-14 11:10:00|1963.26|1962.76|1962.28|1961.78|1964.29|1963.93|1961.65|1961.15|911
1647256500000|2022-03-14 11:15:00|1962.27|1961.77|1961.27|1960.97|1962.36|1961.86|1960.81|1960.37|957
1647256800000|2022-03-14 11:20:00|1961.24|1960.94|1955.3|1954.8|1961.65|1961.35|1955.1|1954.6|1193
1647257100000|2022-03-14 11:25:00|1955.19|1954.69|1959.44|1958.94|1960.83|1960.33|1954.93|1954.43|1578
1647257400000|2022-03-14 11:30:00|1959.36|1958.86|1957.5|1957|1959.5|1959|1956.19|1955.69|1398
1647257700000|2022-03-14 11:35:00|1957.49|1956.99|1956.21|1955.71|1957.92|1957.42|1955.22|1954.72|1319
1647258000000|2022-03-14 11:40:00|1956.2|1955.7|1960.06|1959.56|1960.11|1959.61|1955.12|1954.62|1092
1647258300000|2022-03-14 11:45:00|1959.99|1959.49|1962.26|1961.76|1964.55|1964.25|1959.85|1959.35|1446
1647258600000|2022-03-14 11:50:00|1962.33|1961.83|1966.76|1966.26|1966.76|1966.28|1962.32|1961.82|1102
1647258900000|2022-03-14 11:55:00|1966.69|1966.19|1965.69|1965.19|1967.49|1966.99|1965.49|1964.99|1203
1647259200000|2022-03-14 12:00:00|1965.56|1965.06|1966.19|1965.69|1967.26|1966.76|1965.56|1965.06|1129
1647259500000|2022-03-14 12:05:00|1966.22|1965.72|1964.58|1964.08|1966.71|1966.31|1962.8|1962.3|1069
1647259800000|2022-03-14 12:10:00|1964.56|1964.06|1963.91|1963.41|1966.97|1966.47|1963.91|1963.41|868
1647260100000|2022-03-14 12:15:00|1963.92|1963.42|1965.77|1965.27|1966.14|1965.84|1963.82|1963.4|1133
1647260400000|2022-03-14 12:20:00|1965.67|1965.37|1967.7|1967.2|1968.2|1967.7|1965.16|1964.82|1490
1647260700000|2022-03-14 12:25:00|1967.69|1967.19|1967.65|1967.15|1968.24|1967.74|1965.65|1965.32|1153
1647261000000|2022-03-14 12:30:00|1967.67|1967.17|1964.84|1964.34|1967.76|1967.26|1964.44|1963.94|1331
1647261300000|2022-03-14 12:35:00|1964.71|1964.21|1962.32|1961.82|1964.98|1964.48|1960.43|1959.93|1325
1647261600000|2022-03-14 12:40:00|1962.36|1961.86|1964.35|1963.85|1964.74|1964.24|1962.16|1961.73|1121
1647261900000|2022-03-14 12:45:00|1964.37|1963.87|1965.03|1964.53|1965.96|1965.46|1963.8|1963.3|1075
1647262200000|2022-03-14 12:50:00|1965.01|1964.51|1965.89|1965.39|1967.51|1967.01|1964.31|1963.81|1182
1647262500000|2022-03-14 12:55:00|1965.87|1965.37|1964.57|1964.07|1966.15|1965.65|1962.32|1961.82|1399
1647262800000|2022-03-14 13:00:00|1964.65|1964.15|1963.13|1962.63|1965.56|1965.07|1962.62|1962.12|1400
1647263100000|2022-03-14 13:05:00|1963.11|1962.61|1963.92|1963.42|1964.97|1964.47|1962.67|1962.17|1236
1647263400000|2022-03-14 13:10:00|1963.9|1963.4|1959.84|1959.34|1964.44|1963.94|1959.05|1958.55|1444
1647263700000|2022-03-14 13:15:00|1959.92|1959.42|1962.15|1961.65|1963.19|1962.69|1959.91|1959.41|1358
1647264000000|2022-03-14 13:20:00|1962.45|1961.95|1963.78|1963.28|1963.92|1963.42|1961.79|1961.29|1297
1647264300000|2022-03-14 13:25:00|1963.8|1963.3|1961.32|1960.82|1963.82|1963.32|1959.99|1959.49|1305
1647264600000|2022-03-14 13:30:00|1961.3|1960.8|1959.84|1959.34|1962.02|1961.52|1958.98|1958.48|1089
1647264900000|2022-03-14 13:35:00|1959.75|1959.25|1962.05|1961.55|1962.56|1962.06|1958.27|1957.77|1076
1647265200000|2022-03-14 13:40:00|1962.1|1961.6|1959.52|1959.02|1963.55|1963.05|1958.96|1958.46|1064
1647265500000|2022-03-14 13:45:00|1959.46|1958.96|1955.81|1955.31|1959.65|1959.15|1954.07|1953.65|1143
1647265800000|2022-03-14 13:50:00|1955.84|1955.34|1955.63|1955.13|1957.06|1956.56|1954.9|1954.4|1090
1647266100000|2022-03-14 13:55:00|1955.48|1954.98|1959.24|1958.74|1959.46|1959.16|1950.05|1949.61|1169
1647266400000|2022-03-14 14:00:00|1959.26|1958.76|1957.39|1956.89|1961.28|1960.98|1956.07|1955.57|1111
1647266700000|2022-03-14 14:05:00|1957.29|1956.79|1955.64|1955.14|1957.63|1957.33|1953.69|1953.37|1076
1647267000000|2022-03-14 14:10:00|1955.67|1955.17|1954.79|1954.29|1956.72|1956.24|1954.2|1953.9|1086
1647267300000|2022-03-14 14:15:00|1954.9|1954.4|1955.75|1955.25|1956.74|1956.24|1954.54|1954.12|969
1647267600000|2022-03-14 14:20:00|1955.74|1955.24|1957.91|1957.41|1958.14|1957.64|1955.09|1954.59|974
1647267900000|2022-03-14 14:25:00|1957.9|1957.4|1960.27|1959.77|1961.1|1960.69|1957.22|1956.72|950
1647268200000|2022-03-14 14:30:00|1960.15|1959.65|1957.36|1956.86|1960.93|1960.43|1957.27|1956.77|944
1647268500000|2022-03-14 14:35:00|1957.43|1956.93|1955.93|1955.43|1957.43|1956.93|1954.67|1954.17|923
1647268800000|2022-03-14 14:40:00|1955.89|1955.39|1957.02|1956.52|1957.42|1957.05|1954.17|1953.67|985
1647269100000|2022-03-14 14:45:00|1957.04|1956.54|1956.44|1955.94|1958|1957.5|1955.95|1955.45|859
1647269400000|2022-03-14 14:50:00|1956.46|1955.96|1956.22|1955.72|1958.92|1958.42|1956.12|1955.62|868
1647269700000|2022-03-14 14:55:00|1956.16|1955.66|1956.46|1955.96|1958.49|1958.04|1955.63|1955.13|847
1647270000000|2022-03-14 15:00:00|1956.32|1955.82|1954.51|1954.01|1956.32|1955.82|1953.87|1953.37|848
1647270300000|2022-03-14 15:05:00|1954.54|1954.04|1955.43|1954.93|1956.52|1956.02|1953.74|1953.34|863
1647270600000|2022-03-14 15:10:00|1955.42|1954.92|1958.19|1957.69|1958.33|1957.95|1955.38|1954.88|941
1647270900000|2022-03-14 15:15:00|1958.03|1957.53|1958.61|1958.11|1959.19|1958.69|1956.68|1956.18|892
1647271200000|2022-03-14 15:20:00|1958.66|1958.16|1958.38|1957.88|1959.04|1958.54|1957.76|1957.33|1029
1647271500000|2022-03-14 15:25:00|1958.39|1957.89|1957.1|1956.6|1958.66|1958.16|1956.2|1955.7|1179
1647271800000|2022-03-14 15:30:00|1957.07|1956.57|1955.48|1954.98|1957.48|1956.98|1955.04|1954.54|1117
1647272100000|2022-03-14 15:35:00|1955.5|1955|1955.83|1955.33|1956.44|1955.94|1954.54|1954.1|1163
1647272400000|2022-03-14 15:40:00|1955.82|1955.32|1955.29|1954.79|1957.06|1956.56|1954.9|1954.52|1233
1647272700000|2022-03-14 15:45:00|1955.3|1954.8|1954.98|1954.48|1955.79|1955.29|1954.61|1954.17|1080
1647273000000|2022-03-14 15:50:00|1954.99|1954.49|1954.84|1954.34|1955.6|1955.26|1952.63|1952.2|1361
1647273300000|2022-03-14 15:55:00|1954.92|1954.42|1955.24|1954.74|1956|1955.54|1954.6|1954.14|1190
1647273600000|2022-03-14 16:00:00|1955.31|1954.81|1955.65|1955.15|1956.05|1955.55|1954.48|1954.06|1121
1647273900000|2022-03-14 16:05:00|1955.71|1955.21|1956.25|1955.75|1956.93|1956.54|1955.36|1954.86|1044
1647274200000|2022-03-14 16:10:00|1956.34|1955.84|1956.53|1956.03|1957.2|1956.7|1955.89|1955.48|1004
1647274500000|2022-03-14 16:15:00|1956.55|1956.05|1957.41|1956.91|1958.43|1957.93|1956.14|1955.7|1004
1647274800000|2022-03-14 16:20:00|1957.43|1956.93|1956.47|1956.17|1958.14|1957.64|1956.33|1955.91|937
1647275100000|2022-03-14 16:25:00|1956.46|1956.16|1957.66|1957.16|1958.4|1958.1|1956.23|1955.93|851
1647275400000|2022-03-14 16:30:00|1957.64|1957.14|1958.68|1958.18|1958.98|1958.52|1957.09|1956.68|981
1647275700000|2022-03-14 16:35:00|1958.69|1958.19|1958.8|1958.5|1959.2|1958.9|1957.63|1957.13|900
1647276000000|2022-03-14 16:40:00|1958.88|1958.38|1959.34|1958.84|1959.38|1958.95|1958.03|1957.6|764
1647276300000|2022-03-14 16:45:00|1959.38|1958.88|1959.25|1958.75|1960.58|1960.25|1958.49|1957.99|970
1647276600000|2022-03-14 16:50:00|1959.07|1958.57|1960.42|1959.92|1960.9|1960.49|1959.07|1958.57|1000
1647276900000|2022-03-14 16:55:00|1960.46|1959.96|1961.31|1961.01|1961.71|1961.21|1959.26|1958.77|932
1647277200000|2022-03-14 17:00:00|1961.33|1961.03|1960.86|1960.36|1961.47|1961.13|1959.92|1959.42|1051
1647277500000|2022-03-14 17:05:00|1960.87|1960.37|1960.6|1960.1|1961.01|1960.68|1959.55|1959.16|1032
1647277800000|2022-03-14 17:10:00|1960.64|1960.14|1959.18|1958.68|1961.21|1960.71|1958.9|1958.54|984
1647278100000|2022-03-14 17:15:00|1959.16|1958.66|1961.08|1960.78|1961.6|1961.3|1959.16|1958.66|793
1647278400000|2022-03-14 17:20:00|1961.18|1960.68|1960.61|1960.11|1962.17|1961.85|1960.4|1959.9|962
1647278700000|2022-03-14 17:25:00|1960.59|1960.09|1958.24|1957.74|1960.98|1960.5|1958.06|1957.56|1156
1647279000000|2022-03-14 17:30:00|1958.37|1958.07|1957.5|1957|1959.21|1958.88|1956.96|1956.66|1017
1647279300000|2022-03-14 17:35:00|1957.49|1956.99|1959.87|1959.37|1959.89|1959.39|1957.47|1956.97|871
1647279600000|2022-03-14 17:40:00|1959.86|1959.36|1958.16|1957.66|1960.93|1960.53|1957.65|1957.27|987
1647279900000|2022-03-14 17:45:00|1958.19|1957.69|1958.53|1958.03|1958.77|1958.35|1957.18|1956.78|906
1647280200000|2022-03-14 17:50:00|1958.52|1958.02|1957.63|1957.13|1959.7|1959.2|1957.51|1957.01|914
1647280500000|2022-03-14 17:55:00|1957.65|1957.15|1958.2|1957.7|1958.38|1957.88|1957.06|1956.66|808
1647280800000|2022-03-14 18:00:00|1958.17|1957.67|1957.84|1957.34|1958.68|1958.26|1957.27|1956.87|863
1647281100000|2022-03-14 18:05:00|1957.86|1957.36|1957.34|1956.84|1958|1957.5|1956.09|1955.69|1028
1647281400000|2022-03-14 18:10:00|1957.44|1956.94|1957|1956.5|1957.75|1957.4|1956.78|1956.44|797
1647281700000|2022-03-14 18:15:00|1956.96|1956.46|1956.53|1956.03|1957.44|1956.94|1955.97|1955.59|751
1647282000000|2022-03-14 18:20:00|1956.52|1956.02|1954.9|1954.4|1956.81|1956.33|1954.21|1953.91|823
1647282300000|2022-03-14 18:25:00|1954.92|1954.42|1955.88|1955.38|1956.05|1955.55|1954.45|1953.95|951
1647282600000|2022-03-14 18:30:00|1955.9|1955.4|1954.79|1954.29|1956.23|1955.73|1954.54|1954.04|812
1647282900000|2022-03-14 18:35:00|1954.78|1954.28|1954.11|1953.61|1955.13|1954.63|1953.83|1953.49|953
1647283200000|2022-03-14 18:40:00|1954.09|1953.59|1954.4|1953.9|1955.1|1954.6|1954.01|1953.51|788
1647283500000|2022-03-14 18:45:00|1954.41|1953.91|1956.17|1955.87|1956.41|1956.02|1954.21|1953.72|935
1647283800000|2022-03-14 18:50:00|1956.24|1955.74|1952.46|1951.96|1956.57|1956.18|1951.79|1951.49|738
1647284100000|2022-03-14 18:55:00|1952.45|1951.95|1951.23|1950.93|1952.49|1952.11|1950.92|1950.62|1165
1647284400000|2022-03-14 19:00:00|1951.3|1951|1952.35|1951.85|1952.49|1952.1|1951.3|1951|896
1647284700000|2022-03-14 19:05:00|1952.37|1951.87|1952.08|1951.58|1952.63|1952.23|1951.51|1951.21|660
1647285000000|2022-03-14 19:10:00|1952.05|1951.55|1951.93|1951.43|1952.13|1951.68|1950.84|1950.45|808
1647285300000|2022-03-14 19:15:00|1951.88|1951.38|1951.89|1951.39|1952.12|1951.74|1951.12|1950.7|884
1647285600000|2022-03-14 19:20:00|1951.9|1951.4|1953.05|1952.75|1953.13|1952.75|1951.85|1951.35|785
1647285900000|2022-03-14 19:25:00|1953.03|1952.73|1952.8|1952.5|1953.27|1952.97|1952.3|1951.9|759
1647286200000|2022-03-14 19:30:00|1952.77|1952.47|1953.47|1952.97|1954.91|1954.41|1952.55|1952.19|922
1647286500000|2022-03-14 19:35:00|1953.45|1952.95|1954.96|1954.46|1955.02|1954.52|1952.08|1951.58|974
1647286800000|2022-03-14 19:40:00|1954.98|1954.48|1955.43|1954.93|1955.86|1955.44|1954.03|1953.54|1003
1647287100000|2022-03-14 19:45:00|1955.56|1955.06|1954.24|1953.74|1956.4|1955.9|1953.9|1953.6|1196
1647287400000|2022-03-14 19:50:00|1954.23|1953.73|1954.85|1954.35|1955.55|1955.09|1953.5|1953.14|1016
1647287700000|2022-03-14 19:55:00|1954.84|1954.34|1952.84|1952.54|1955.73|1955.42|1952.84|1952.54|1241
1647288000000|2022-03-14 20:00:00|1952.86|1952.56|1953.49|1952.99|1954.03|1953.53|1952.65|1952.15|799
1647288300000|2022-03-14 20:05:00|1953.48|1952.98|1952.82|1952.32|1954.04|1953.54|1952.48|1951.98|534
1647288600000|2022-03-14 20:10:00|1952.8|1952.3|1952.28|1951.78|1952.86|1952.36|1952.12|1951.62|559
1647288900000|2022-03-14 20:15:00|1952.27|1951.77|1951.67|1951.17|1952.4|1951.9|1951.34|1950.97|430
1647289200000|2022-03-14 20:20:00|1951.66|1951.16|1953.31|1952.81|1953.45|1952.95|1951.6|1951.1|389
1647289500000|2022-03-14 20:25:00|1953.29|1952.79|1954.15|1953.65|1954.52|1954.13|1953.29|1952.79|403
1647289800000|2022-03-14 20:30:00|1954.28|1953.78|1953.94|1953.44|1954.61|1954.2|1953.93|1953.43|290
1647290100000|2022-03-14 20:35:00|1953.95|1953.45|1954.09|1953.59|1954.29|1953.79|1953.6|1953.1|299
1647290400000|2022-03-14 20:40:00|1954.07|1953.57|1953|1952.5|1954.17|1953.71|1952.9|1952.4|323
1647290700000|2022-03-14 20:45:00|1952.95|1952.45|1951.8|1951.3|1953.54|1953.04|1951.68|1951.18|300
1647291000000|2022-03-14 20:50:00|1951.81|1951.31|1951.78|1951.28|1952.92|1952.47|1951.61|1951.11|313
1647291300000|2022-03-14 20:55:00|1951.72|1951.22|1951.34|1950.84|1952.07|1951.57|1950.46|1949.96|478
1647295200000|2022-03-14 22:00:00|1953.21|1952.71|1953.43|1952.93|1953.6|1953.1|1952.13|1951.69|317
1647295500000|2022-03-14 22:05:00|1953.2|1952.7|1954.3|1953.8|1954.47|1953.97|1953.2|1952.7|301
1647295800000|2022-03-14 22:10:00|1954.11|1953.61|1953.47|1952.97|1954.3|1953.8|1953.32|1952.82|299
1647296100000|2022-03-14 22:15:00|1953.48|1952.98|1954.02|1953.52|1954.17|1953.67|1953.26|1952.76|276
1647296400000|2022-03-14 22:20:00|1954.03|1953.53|1953.29|1952.79|1954.18|1953.68|1953.28|1952.78|189
1647296700000|2022-03-14 22:25:00|1953.31|1952.81|1953.17|1952.67|1953.49|1952.99|1953.04|1952.54|191
1647297000000|2022-03-14 22:30:00|1953.12|1952.62|1952.55|1952.05|1953.16|1952.66|1952.25|1951.75|327
1647297300000|2022-03-14 22:35:00|1952.57|1952.07|1953.01|1952.51|1953.08|1952.58|1952.32|1951.82|272
1647297600000|2022-03-14 22:40:00|1952.99|1952.49|1953.32|1952.82|1954.34|1953.84|1952.74|1952.24|304
1647297900000|2022-03-14 22:45:00|1953.41|1952.91|1953.21|1952.71|1953.76|1953.26|1953.01|1952.51|230
1647298200000|2022-03-14 22:50:00|1953.23|1952.73|1954.05|1953.55|1954.35|1953.85|1953.21|1952.71|199
1647298500000|2022-03-14 22:55:00|1954.04|1953.54|1953.89|1953.39|1954.56|1954.06|1953.89|1953.39|249
1647298800000|2022-03-14 23:00:00|1953.72|1953.22|1952.19|1951.69|1953.95|1953.45|1951.97|1951.47|306
1647299100000|2022-03-14 23:05:00|1952.2|1951.7|1954.07|1953.77|1954.12|1953.77|1951.59|1951.09|422
1647299400000|2022-03-14 23:10:00|1954.17|1953.87|1954.24|1953.74|1954.58|1954.08|1953.9|1953.4|335
1647299700000|2022-03-14 23:15:00|1954.22|1953.72|1953.98|1953.48|1954.31|1953.81|1953.87|1953.37|246
1647300000000|2022-03-14 23:20:00|1953.97|1953.47|1954.46|1953.96|1954.49|1953.99|1953.93|1953.43|265
1647300300000|2022-03-14 23:25:00|1954.5|1954|1954.19|1953.69|1954.91|1954.41|1953.78|1953.28|358
1647300600000|2022-03-14 23:30:00|1954.22|1953.72|1954.65|1954.15|1955|1954.5|1954.03|1953.53|321
1647300900000|2022-03-14 23:35:00|1954.57|1954.07|1953.8|1953.3|1954.68|1954.18|1953.59|1953.09|296
1647301200000|2022-03-14 23:40:00|1953.79|1953.29|1953.67|1953.17|1954.53|1954.03|1953.42|1952.92|259
1647301500000|2022-03-14 23:45:00|1953.66|1953.16|1953.55|1953.05|1954.36|1953.86|1953.31|1952.81|331
1647301800000|2022-03-14 23:50:00|1953.47|1952.97|1952.65|1952.15|1953.97|1953.47|1952.23|1951.73|362
1647302100000|2022-03-14 23:55:00|1952.6|1952.1|1952.45|1951.95|1952.86|1952.37|1952.22|1951.72|341
1647302400000|2022-03-15 00:00:00|1952.53|1952.03|1950.64|1950.14|1952.56|1952.06|1945.99|1945.69|1050
1647302700000|2022-03-15 00:05:00|1950.66|1950.16|1949.65|1949.15|1950.96|1950.46|1949.36|1948.86|773
1647303000000|2022-03-15 00:10:00|1949.76|1949.26|1949.81|1949.31|1950.34|1950.03|1949.4|1948.9|624
1647303300000|2022-03-15 00:15:00|1949.82|1949.32|1950.57|1950.07|1950.69|1950.19|1949.62|1949.12|538
1647303600000|2022-03-15 00:20:00|1950.58|1950.08|1950.41|1949.91|1951.71|1951.21|1949.67|1949.17|616
1647303900000|2022-03-15 00:25:00|1950.43|1949.93|1950.78|1950.28|1951.35|1950.85|1950.13|1949.63|663
1647304200000|2022-03-15 00:30:00|1950.84|1950.34|1950.08|1949.58|1950.87|1950.37|1949.86|1949.36|638
1647304500000|2022-03-15 00:35:00|1949.99|1949.49|1950.08|1949.58|1950.59|1950.22|1949.58|1949.08|623
1647304800000|2022-03-15 00:40:00|1950.07|1949.57|1951.87|1951.37|1952.15|1951.65|1949.85|1949.35|552
1647305100000|2022-03-15 00:45:00|1951.88|1951.38|1950.7|1950.2|1952.16|1951.66|1950.67|1950.17|700
1647305400000|2022-03-15 00:50:00|1950.71|1950.21|1947.13|1946.63|1950.96|1950.46|1946.55|1946.05|914
1647305700000|2022-03-15 00:55:00|1947.17|1946.67|1948.57|1948.07|1948.62|1948.12|1946.42|1945.92|881
1647306000000|2022-03-15 01:00:00|1948.5|1948|1948.76|1948.26|1950.51|1950.05|1947.58|1947.28|1228
1647306300000|2022-03-15 01:05:00|1949|1948.5|1950.1|1949.6|1950.98|1950.48|1948.98|1948.48|791
1647306600000|2022-03-15 01:10:00|1950.15|1949.65|1948.85|1948.35|1950.17|1949.67|1948.46|1947.96|717
1647306900000|2022-03-15 01:15:00|1948.86|1948.36|1944.35|1943.85|1948.86|1948.36|1943.89|1943.39|1298
1647307200000|2022-03-15 01:20:00|1944.34|1943.84|1944|1943.5|1944.71|1944.21|1943|1942.5|1227
1647307500000|2022-03-15 01:25:00|1944.03|1943.53|1943.29|1942.79|1944.1|1943.6|1941.97|1941.47|1325
1647307800000|2022-03-15 01:30:00|1943.27|1942.77|1944.27|1943.77|1944.91|1944.41|1942.34|1941.84|1335
1647308100000|2022-03-15 01:35:00|1944.25|1943.75|1943.24|1942.74|1944.92|1944.42|1942.66|1942.16|1164
1647308400000|2022-03-15 01:40:00|1943.22|1942.72|1941.91|1941.41|1944.02|1943.52|1941.84|1941.34|978
1647308700000|2022-03-15 01:45:00|1941.9|1941.4|1941.64|1941.14|1942.31|1941.81|1940.98|1940.48|1108
1647309000000|2022-03-15 01:50:00|1941.67|1941.17|1940.42|1939.92|1942.45|1941.95|1940.36|1939.86|1240
1647309300000|2022-03-15 01:55:00|1940.46|1939.96|1941.53|1941.03|1941.92|1941.42|1939.84|1939.44|924
1647309600000|2022-03-15 02:00:00|1941.56|1941.06|1943.62|1943.12|1944.19|1943.69|1941.4|1940.9|1096
1647309900000|2022-03-15 02:05:00|1943.6|1943.1|1944.5|1944|1945.07|1944.57|1943.53|1943.03|907
1647310200000|2022-03-15 02:10:00|1944.49|1943.99|1945.02|1944.52|1945.68|1945.18|1944.33|1943.83|1060
1647310500000|2022-03-15 02:15:00|1945|1944.5|1943.76|1943.26|1945.07|1944.57|1943.69|1943.19|762
1647310800000|2022-03-15 02:20:00|1943.66|1943.16|1942.44|1941.94|1944.85|1944.35|1942.31|1941.89|711
1647311100000|2022-03-15 02:25:00|1942.42|1941.92|1943.68|1943.18|1944.67|1944.21|1942.3|1941.8|765
1647311400000|2022-03-15 02:30:00|1943.69|1943.19|1944.18|1943.68|1945.15|1944.65|1943.48|1942.98|823
1647311700000|2022-03-15 02:35:00|1944.11|1943.61|1945.73|1945.23|1945.84|1945.4|1943.53|1943.19|1139
1647312000000|2022-03-15 02:40:00|1945.74|1945.24|1944.46|1943.96|1945.74|1945.24|1944.37|1943.87|874
1647312300000|2022-03-15 02:45:00|1944.53|1944.03|1943.87|1943.37|1945.04|1944.54|1943.59|1943.09|760
1647312600000|2022-03-15 02:50:00|1943.86|1943.36|1944.12|1943.62|1944.3|1943.8|1943.8|1943.3|605
1647312900000|2022-03-15 02:55:00|1944.14|1943.64|1943.47|1942.97|1944.29|1943.79|1943.27|1942.77|789
1647313200000|2022-03-15 03:00:00|1943.46|1942.96|1943.81|1943.31|1944.1|1943.6|1943.41|1942.91|610
1647313500000|2022-03-15 03:05:00|1943.8|1943.3|1943.61|1943.11|1943.84|1943.34|1942.93|1942.43|670
1647313800000|2022-03-15 03:10:00|1943.63|1943.13|1942.06|1941.56|1943.74|1943.24|1942.06|1941.56|552
1647314100000|2022-03-15 03:15:00|1942.03|1941.53|1943|1942.5|1943.66|1943.16|1941.87|1941.37|673
1647314400000|2022-03-15 03:20:00|1942.98|1942.48|1942.18|1941.68|1943.53|1943.03|1942.09|1941.59|622
1647314700000|2022-03-15 03:25:00|1942.16|1941.66|1942.6|1942.1|1942.75|1942.25|1941.8|1941.3|665
1647315000000|2022-03-15 03:30:00|1942.61|1942.11|1942.34|1941.84|1942.74|1942.24|1942.03|1941.53|454
1647315300000|2022-03-15 03:35:00|1942.36|1941.86|1942.39|1941.89|1942.76|1942.26|1941.99|1941.49|445
1647315600000|2022-03-15 03:40:00|1942.38|1941.88|1942.09|1941.59|1942.72|1942.22|1941.65|1941.15|464
1647315900000|2022-03-15 03:45:00|1942.07|1941.57|1941.68|1941.18|1942.41|1941.91|1941.1|1940.6|596
1647316200000|2022-03-15 03:50:00|1941.49|1940.99|1942.21|1941.71|1942.22|1941.72|1940.79|1940.3|480
1647316500000|2022-03-15 03:55:00|1942.13|1941.63|1942.5|1942|1943.07|1942.57|1941.93|1941.43|550
1647316800000|2022-03-15 04:00:00|1942.46|1941.96|1941.35|1940.85|1942.71|1942.21|1940.97|1940.47|409
1647317100000|2022-03-15 04:05:00|1941.27|1940.77|1941.18|1940.68|1941.85|1941.35|1940.21|1939.71|962
1647317400000|2022-03-15 04:10:00|1941.19|1940.69|1941.21|1940.71|1942.16|1941.66|1940.16|1939.85|524
1647317700000|2022-03-15 04:15:00|1941.2|1940.7|1940.3|1939.8|1941.65|1941.15|1940.13|1939.63|497
1647318000000|2022-03-15 04:20:00|1940.27|1939.77|1940.27|1939.77|1940.86|1940.36|1939.48|1938.98|599
1647318300000|2022-03-15 04:25:00|1940.28|1939.78|1941.85|1941.35|1942.12|1941.66|1940.09|1939.66|658
1647318600000|2022-03-15 04:30:00|1941.84|1941.34|1941.61|1941.11|1941.88|1941.38|1940.88|1940.38|468
1647318900000|2022-03-15 04:35:00|1941.6|1941.1|1941.3|1940.8|1941.69|1941.19|1940.87|1940.37|452
1647319200000|2022-03-15 04:40:00|1941.29|1940.79|1940.16|1939.66|1941.3|1940.8|1939.9|1939.4|511
1647319500000|2022-03-15 04:45:00|1940.18|1939.68|1939.57|1939.07|1940.19|1939.69|1939.37|1938.87|435
1647319800000|2022-03-15 04:50:00|1939.58|1939.08|1939.41|1938.91|1939.69|1939.19|1938.77|1938.27|583
1647320100000|2022-03-15 04:55:00|1939.4|1938.9|1936.52|1936.02|1939.72|1939.22|1936.51|1936.01|700
1647320400000|2022-03-15 05:00:00|1936.6|1936.1|1934.89|1934.39|1936.95|1936.45|1934.18|1933.68|1143
1647320700000|2022-03-15 05:05:00|1934.84|1934.34|1935.17|1934.67|1935.56|1935.06|1934.55|1934.05|732
1647321000000|2022-03-15 05:10:00|1935.1|1934.6|1932.86|1932.36|1935.37|1934.87|1932.57|1932.07|687
1647321300000|2022-03-15 05:15:00|1932.87|1932.37|1931.9|1931.4|1933.6|1933.1|1931.75|1931.25|836
1647321600000|2022-03-15 05:20:00|1931.84|1931.34|1930.74|1930.24|1931.94|1931.44|1929.93|1929.43|849
1647321900000|2022-03-15 05:25:00|1930.73|1930.23|1933.46|1932.96|1933.69|1933.19|1930.58|1930.08|927
1647322200000|2022-03-15 05:30:00|1933.45|1932.95|1931.09|1930.59|1933.87|1933.37|1930.98|1930.48|1106
1647322500000|2022-03-15 05:35:00|1931.1|1930.6|1932.06|1931.56|1933.9|1933.4|1930.98|1930.48|1208
1647322800000|2022-03-15 05:40:00|1932.07|1931.57|1932.33|1931.83|1932.98|1932.48|1931.34|1930.84|788
1647323100000|2022-03-15 05:45:00|1932.32|1931.82|1931.33|1930.83|1932.74|1932.24|1931.33|1930.83|843
1647323400000|2022-03-15 05:50:00|1931.37|1930.87|1928.33|1927.83|1932.09|1931.59|1927.94|1927.44|1242
1647323700000|2022-03-15 05:55:00|1928.36|1927.86|1926.43|1925.93|1929.01|1928.51|1926.08|1925.58|1229
1647324000000|2022-03-15 06:00:00|1926.4|1925.9|1926.25|1925.75|1929.01|1928.51|1925.21|1924.71|1351
1647324300000|2022-03-15 06:05:00|1926.27|1925.77|1930.22|1929.72|1930.24|1929.74|1925.73|1925.23|1241
1647324600000|2022-03-15 06:10:00|1930.21|1929.71|1930.62|1930.12|1931.4|1930.9|1929.95|1929.45|999
1647324900000|2022-03-15 06:15:00|1930.63|1930.13|1930.39|1929.89|1931.25|1930.75|1929.81|1929.31|812
1647325200000|2022-03-15 06:20:00|1930.4|1929.9|1928.04|1927.54|1930.43|1929.93|1927.82|1927.32|819
1647325500000|2022-03-15 06:25:00|1928.05|1927.55|1926.96|1926.46|1928.08|1927.58|1926.37|1925.87|908
1647325800000|2022-03-15 06:30:00|1927|1926.5|1929.99|1929.49|1930.63|1930.13|1926.96|1926.46|887
1647326100000|2022-03-15 06:35:00|1929.98|1929.48|1930.84|1930.34|1931.05|1930.55|1929.57|1929.07|858
1647326400000|2022-03-15 06:40:00|1930.83|1930.33|1932.17|1931.67|1932.44|1931.94|1930.17|1929.67|787
1647326700000|2022-03-15 06:45:00|1932.16|1931.66|1930.96|1930.46|1932.49|1931.99|1930.87|1930.37|781
1647327000000|2022-03-15 06:50:00|1930.97|1930.47|1929.24|1928.74|1931.11|1930.61|1927.59|1927.09|999
1647327300000|2022-03-15 06:55:00|1929.23|1928.73|1928.68|1928.18|1929.77|1929.27|1927.37|1926.87|925
1647327600000|2022-03-15 07:00:00|1928.66|1928.16|1930.06|1929.56|1930.06|1929.56|1927.62|1927.12|988
1647327900000|2022-03-15 07:05:00|1930.05|1929.55|1930.23|1929.73|1931.91|1931.41|1928.96|1928.46|1308
1647328200000|2022-03-15 07:10:00|1930.25|1929.75|1933.03|1932.53|1933.25|1932.75|1930.2|1929.7|1323
1647328500000|2022-03-15 07:15:00|1933|1932.5|1933.41|1932.91|1934.62|1934.12|1932.82|1932.32|1335
1647328800000|2022-03-15 07:20:00|1933.42|1932.92|1934.73|1934.23|1934.92|1934.42|1932.71|1932.21|1173
1647329100000|2022-03-15 07:25:00|1934.75|1934.25|1934.68|1934.18|1935.75|1935.25|1933.95|1933.45|1116
1647329400000|2022-03-15 07:30:00|1934.67|1934.17|1932.65|1932.15|1934.9|1934.4|1931.88|1931.38|1189
1647329700000|2022-03-15 07:35:00|1932.66|1932.16|1932.96|1932.46|1934.87|1934.37|1932.29|1931.79|885
1647330000000|2022-03-15 07:40:00|1932.95|1932.45|1933.86|1933.36|1935.19|1934.69|1932.35|1931.85|1013
1647330300000|2022-03-15 07:45:00|1933.82|1933.32|1933.14|1932.64|1934.3|1933.8|1932.41|1931.91|786
1647330600000|2022-03-15 07:50:00|1933.2|1932.7|1929.89|1929.39|1933.34|1932.84|1929.26|1928.76|955
1647330900000|2022-03-15 07:55:00|1929.9|1929.4|1929.45|1928.95|1930.57|1930.07|1928.54|1928.04|1028
1647331200000|2022-03-15 08:00:00|1929.63|1929.13|1929.58|1929.08|1930.89|1930.39|1928.68|1928.18|1095
1647331500000|2022-03-15 08:05:00|1929.53|1929.03|1928.45|1927.95|1930.09|1929.59|1926.82|1926.32|1221
1647331800000|2022-03-15 08:10:00|1928.49|1927.99|1928.94|1928.44|1929.37|1928.87|1927.41|1926.91|1189
1647332100000|2022-03-15 08:15:00|1928.93|1928.43|1930.95|1930.45|1931.22|1930.72|1927.47|1926.97|1172
1647332400000|2022-03-15 08:20:00|1930.9|1930.4|1933.14|1932.64|1933.42|1932.92|1928.95|1928.45|1334
1647332700000|2022-03-15 08:25:00|1933.17|1932.67|1934.21|1933.71|1934.95|1934.45|1932.24|1931.74|1258
1647333000000|2022-03-15 08:30:00|1934.23|1933.73|1934.24|1933.74|1935.58|1935.08|1932.41|1931.91|1155
1647333300000|2022-03-15 08:35:00|1934.22|1933.72|1932.75|1932.25|1934.66|1934.16|1932.39|1931.89|1162
1647333600000|2022-03-15 08:40:00|1932.74|1932.24|1932.72|1932.22|1933.13|1932.63|1931.97|1931.67|739
1647333900000|2022-03-15 08:45:00|1932.73|1932.23|1933.94|1933.44|1934.69|1934.19|1932.17|1931.67|812
1647334200000|2022-03-15 08:50:00|1933.93|1933.43|1934.07|1933.57|1935.67|1935.17|1933.34|1932.84|976
1647334500000|2022-03-15 08:55:00|1934.02|1933.52|1935.23|1934.73|1935.39|1934.92|1933.7|1933.2|696
1647334800000|2022-03-15 09:00:00|1935.22|1934.72|1934.17|1933.67|1935.22|1934.72|1932.77|1932.27|947
1647335100000|2022-03-15 09:05:00|1934.18|1933.68|1934.31|1933.81|1935.29|1934.79|1933.86|1933.36|795
1647335400000|2022-03-15 09:10:00|1934.38|1933.88|1932.5|1932|1935.26|1934.76|1931.91|1931.41|1074
1647335700000|2022-03-15 09:15:00|1932.48|1931.98|1932.16|1931.66|1933.92|1933.46|1931.91|1931.41|889
1647336000000|2022-03-15 09:20:00|1932.15|1931.65|1931.08|1930.58|1932.49|1931.99|1931.01|1930.51|953
1647336300000|2022-03-15 09:25:00|1931.14|1930.64|1930.47|1929.97|1931.81|1931.31|1929.52|1929.02|1073
1647336600000|2022-03-15 09:30:00|1930.48|1929.98|1931.49|1931.19|1931.51|1931.21|1928.75|1928.25|821
1647336900000|2022-03-15 09:35:00|1931.66|1931.36|1929.96|1929.46|1931.94|1931.44|1929.96|1929.46|688
1647337200000|2022-03-15 09:40:00|1929.99|1929.49|1929.14|1928.64|1931.63|1931.13|1928.95|1928.45|1057
1647337500000|2022-03-15 09:45:00|1929.15|1928.65|1929.6|1929.1|1930.23|1929.73|1928.26|1927.76|1048
1647337800000|2022-03-15 09:50:00|1929.59|1929.09|1929.87|1929.37|1930.01|1929.51|1927.3|1926.8|1064
1647338100000|2022-03-15 09:55:00|1929.88|1929.38|1932.06|1931.56|1932.44|1931.94|1929.83|1929.33|1116
1647338400000|2022-03-15 10:00:00|1932.05|1931.55|1933.16|1932.66|1933.8|1933.44|1931.81|1931.31|959
1647338700000|2022-03-15 10:05:00|1933.12|1932.62|1931.37|1930.87|1933.2|1932.7|1931.25|1930.75|773
1647339000000|2022-03-15 10:10:00|1931.35|1930.85|1930.07|1929.57|1931.44|1930.94|1929.43|1928.93|866
1647339300000|2022-03-15 10:15:00|1930.11|1929.61|1928.84|1928.34|1930.51|1930.01|1928.6|1928.1|789
1647339600000|2022-03-15 10:20:00|1928.83|1928.33|1928.99|1928.49|1930.41|1929.91|1928.54|1928.04|982
1647339900000|2022-03-15 10:25:00|1928.98|1928.48|1929.05|1928.55|1930.71|1930.21|1928.81|1928.31|739
1647340200000|2022-03-15 10:30:00|1929.02|1928.52|1929.4|1928.9|1929.81|1929.31|1928.58|1928.08|741
1647340500000|2022-03-15 10:35:00|1929.39|1928.89|1931.19|1930.69|1931.64|1931.14|1929.29|1928.79|734
1647340800000|2022-03-15 10:40:00|1931.18|1930.68|1931.53|1931.03|1931.62|1931.12|1930.1|1929.6|840
1647341100000|2022-03-15 10:45:00|1931.56|1931.06|1930.15|1929.65|1931.83|1931.33|1930.1|1929.6|647
1647341400000|2022-03-15 10:50:00|1930.14|1929.64|1927.05|1926.55|1930.15|1929.65|1926.87|1926.37|917
1647341700000|2022-03-15 10:55:00|1927.07|1926.57|1922.07|1921.57|1927.83|1927.33|1922.04|1921.57|1470
1647342000000|2022-03-15 11:00:00|1922.14|1921.64|1924.05|1923.55|1924.71|1924.21|1920.84|1920.34|1398
1647342300000|2022-03-15 11:05:00|1924.04|1923.54|1924.54|1924.04|1925.99|1925.57|1923.57|1923.07|1142
1647342600000|2022-03-15 11:10:00|1924.56|1924.06|1925.43|1924.93|1926.42|1925.92|1923.39|1922.89|1036
1647342900000|2022-03-15 11:15:00|1925.42|1924.92|1926.44|1925.94|1926.89|1926.46|1925.08|1924.61|929
1647343200000|2022-03-15 11:20:00|1926.4|1925.9|1924.89|1924.39|1926.4|1925.9|1923.68|1923.18|1188
1647343500000|2022-03-15 11:25:00|1924.88|1924.38|1925.82|1925.32|1926.62|1926.31|1924.45|1923.95|890
1647343800000|2022-03-15 11:30:00|1925.73|1925.23|1924.95|1924.45|1926.57|1926.07|1923.98|1923.48|909
1647344100000|2022-03-15 11:35:00|1924.96|1924.46|1925.71|1925.21|1926.38|1925.97|1924.04|1923.54|799
1647344400000|2022-03-15 11:40:00|1925.7|1925.2|1926.64|1926.14|1927.16|1926.66|1925.39|1924.89|774
1647344700000|2022-03-15 11:45:00|1926.65|1926.15|1926.44|1925.94|1926.99|1926.69|1925.7|1925.2|895
1647345000000|2022-03-15 11:50:00|1926.43|1925.93|1926.72|1926.22|1927.12|1926.79|1926.32|1925.85|890
1647345300000|2022-03-15 11:55:00|1926.68|1926.18|1926.82|1926.32|1927.17|1926.71|1924.03|1923.53|1122
1647345600000|2022-03-15 12:00:00|1926.81|1926.31|1926.24|1925.74|1926.9|1926.4|1924.18|1923.68|1262
1647345900000|2022-03-15 12:05:00|1926.22|1925.72|1925.35|1924.85|1926.3|1925.8|1923.96|1923.46|1116
1647346200000|2022-03-15 12:10:00|1925.39|1924.89|1926.34|1925.84|1926.77|1926.27|1924.78|1924.28|1160
1647346500000|2022-03-15 12:15:00|1926.29|1925.79|1928.86|1928.36|1928.93|1928.43|1925.25|1924.75|1164
1647346800000|2022-03-15 12:20:00|1928.85|1928.35|1923.95|1923.45|1929.09|1928.59|1922.93|1922.63|1482
1647347100000|2022-03-15 12:25:00|1924.02|1923.52|1923.44|1922.94|1924.66|1924.16|1922.12|1921.62|1238
1647347400000|2022-03-15 12:30:00|1923.39|1922.89|1923.79|1923.29|1925.65|1925.35|1919.77|1919.27|1762
1647347700000|2022-03-15 12:35:00|1923.84|1923.34|1923.6|1923.1|1924.16|1923.66|1919.88|1919.38|1651
1647348000000|2022-03-15 12:40:00|1923.62|1923.12|1923.97|1923.47|1925.85|1925.35|1923.05|1922.55|1278
1647348300000|2022-03-15 12:45:00|1923.96|1923.46|1921.45|1920.95|1924.96|1924.46|1920.42|1920.12|1380
1647348600000|2022-03-15 12:50:00|1921.43|1920.93|1923.05|1922.55|1923.46|1922.96|1920.77|1920.31|1479
1647348900000|2022-03-15 12:55:00|1923.06|1922.56|1921.01|1920.51|1923.37|1922.9|1920.07|1919.77|1435
1647349200000|2022-03-15 13:00:00|1921.02|1920.52|1923.35|1922.85|1924.6|1924.1|1920.12|1919.62|1637
1647349500000|2022-03-15 13:05:00|1923.34|1922.84|1920.93|1920.43|1924.28|1923.78|1920.38|1919.88|1464
1647349800000|2022-03-15 13:10:00|1920.9|1920.4|1919.21|1918.71|1921.43|1920.93|1916.34|1916.04|1681
1647350100000|2022-03-15 13:15:00|1919.2|1918.7|1916.19|1915.69|1919.93|1919.43|1915.6|1915.3|1424
1647350400000|2022-03-15 13:20:00|1916.28|1915.78|1917.46|1917.16|1917.62|1917.19|1914.13|1913.63|1642
1647350700000|2022-03-15 13:25:00|1917.44|1917.14|1918.7|1918.4|1921.63|1921.33|1917.22|1916.84|1564
1647351000000|2022-03-15 13:30:00|1918.75|1918.45|1918.14|1917.64|1919.36|1918.94|1916.58|1916.19|1694
1647351300000|2022-03-15 13:35:00|1918.15|1917.65|1923.71|1923.21|1925.2|1924.7|1917.79|1917.29|1814
1647351600000|2022-03-15 13:40:00|1923.6|1923.1|1925.47|1924.97|1925.96|1925.5|1923.17|1922.67|1751
1647351900000|2022-03-15 13:45:00|1925.51|1925.01|1922.22|1921.72|1925.66|1925.16|1920.83|1920.33|1596
1647352200000|2022-03-15 13:50:00|1922.04|1921.54|1923.28|1922.78|1925.12|1924.62|1922.01|1921.51|1615
1647352500000|2022-03-15 13:55:00|1923.27|1922.77|1923.22|1922.72|1924.46|1924.16|1922.07|1921.57|1465
1647352800000|2022-03-15 14:00:00|1923.24|1922.74|1919.07|1918.57|1923.61|1923.11|1918.67|1918.17|1562
1647353100000|2022-03-15 14:05:00|1919.1|1918.6|1916.18|1915.68|1919.22|1918.72|1915.61|1915.11|1570
1647353400000|2022-03-15 14:10:00|1916.15|1915.65|1912.59|1912.09|1917.24|1916.74|1911.25|1910.75|1766
1647353700000|2022-03-15 14:15:00|1912.65|1912.15|1913.94|1913.44|1914.36|1913.86|1909.65|1909.35|1774
1647354000000|2022-03-15 14:20:00|1913.93|1913.43|1914.12|1913.62|1915.58|1915.09|1913.07|1912.77|1686
1647354300000|2022-03-15 14:25:00|1914.1|1913.6|1911.51|1911.01|1915.37|1914.87|1911.39|1910.89|1502
1647354600000|2022-03-15 14:30:00|1911.52|1911.02|1908.48|1907.98|1912.16|1911.66|1907.33|1906.83|1692
1647354900000|2022-03-15 14:35:00|1908.46|1907.96|1908.95|1908.45|1909.05|1908.63|1907.83|1907.33|1518
1647355200000|2022-03-15 14:40:00|1908.87|1908.37|1911.75|1911.25|1912.67|1912.33|1907.46|1906.97|1621
1647355500000|2022-03-15 14:45:00|1911.72|1911.22|1915.72|1915.22|1915.95|1915.65|1911.72|1911.22|1518
1647355800000|2022-03-15 14:50:00|1915.73|1915.23|1916.22|1915.72|1916.32|1915.9|1914.41|1913.91|1431
1647356100000|2022-03-15 14:55:00|1916.24|1915.74|1916.46|1915.96|1917.71|1917.21|1915.55|1915.08|1288
1647356400000|2022-03-15 15:00:00|1916.47|1915.97|1914.87|1914.37|1916.48|1915.98|1913.29|1912.79|1431
1647356700000|2022-03-15 15:05:00|1914.84|1914.34|1915.63|1915.13|1916.24|1915.74|1914.23|1913.73|1297
1647357000000|2022-03-15 15:10:00|1915.64|1915.14|1916.23|1915.73|1916.97|1916.47|1915.04|1914.65|1294
1647357300000|2022-03-15 15:15:00|1916.24|1915.74|1916.04|1915.74|1918.81|1918.31|1915.3|1914.8|1446
1647357600000|2022-03-15 15:20:00|1916.01|1915.71|1917.59|1917.09|1919.64|1919.14|1915.31|1914.81|1251
1647357900000|2022-03-15 15:25:00|1917.57|1917.07|1918.62|1918.12|1919.18|1918.68|1916.82|1916.32|1321
1647358200000|2022-03-15 15:30:00|1918.65|1918.15|1918.64|1918.14|1920.31|1919.81|1918.25|1917.76|1274
1647358500000|2022-03-15 15:35:00|1918.62|1918.12|1917.21|1916.91|1918.95|1918.6|1916.34|1916.04|1158
1647358800000|2022-03-15 15:40:00|1917.19|1916.89|1918.66|1918.16|1918.66|1918.16|1917.19|1916.85|1065
1647359100000|2022-03-15 15:45:00|1918.63|1918.13|1918.34|1917.84|1919.54|1919.14|1917.75|1917.26|944
1647359400000|2022-03-15 15:50:00|1918.31|1917.81|1921.88|1921.38|1922.94|1922.44|1917.43|1917.03|1266
1647359700000|2022-03-15 15:55:00|1922.02|1921.52|1925.54|1925.04|1927.54|1927.16|1921.99|1921.49|1854
1647360000000|2022-03-15 16:00:00|1925.57|1925.07|1923.72|1923.22|1926.38|1925.88|1921.83|1921.44|1755
1647360300000|2022-03-15 16:05:00|1923.73|1923.23|1921.65|1921.15|1925.16|1924.66|1921.19|1920.89|1569
1647360600000|2022-03-15 16:10:00|1921.73|1921.23|1925.29|1924.79|1925.57|1925.14|1921.59|1921.09|1418
1647360900000|2022-03-15 16:15:00|1925.34|1924.84|1925.88|1925.38|1927.13|1926.63|1925.17|1924.67|1411
1647361200000|2022-03-15 16:20:00|1925.87|1925.37|1924.39|1923.89|1926.19|1925.69|1924.35|1923.85|1312
1647361500000|2022-03-15 16:25:00|1924.38|1923.88|1925.16|1924.66|1926|1925.55|1924.29|1923.79|1257
1647361800000|2022-03-15 16:30:00|1925.13|1924.63|1926.89|1926.39|1928.03|1927.53|1924.81|1924.36|1295
1647362100000|2022-03-15 16:35:00|1926.84|1926.34|1925.71|1925.21|1927.08|1926.68|1924.89|1924.48|1276
1647362400000|2022-03-15 16:40:00|1925.7|1925.2|1928.34|1927.84|1929.23|1928.73|1925.1|1924.6|1421
1647362700000|2022-03-15 16:45:00|1928.3|1927.8|1928.97|1928.47|1930.19|1929.69|1927.64|1927.14|1168
1647363000000|2022-03-15 16:50:00|1928.98|1928.48|1929.41|1928.91|1931.37|1930.87|1928.92|1928.42|1298
1647363300000|2022-03-15 16:55:00|1929.43|1928.93|1929.57|1929.07|1929.99|1929.49|1928.14|1927.64|1250
1647363600000|2022-03-15 17:00:00|1929.58|1929.08|1927.11|1926.61|1929.88|1929.54|1926.78|1926.43|1017
1647363900000|2022-03-15 17:05:00|1927.13|1926.63|1926.91|1926.41|1928.03|1927.53|1926.68|1926.3|1131
1647364200000|2022-03-15 17:10:00|1926.93|1926.43|1927.43|1926.93|1927.85|1927.41|1926.46|1925.96|1130
1647364500000|2022-03-15 17:15:00|1927.42|1926.92|1927.8|1927.5|1928.87|1928.5|1927.06|1926.56|970
1647364800000|2022-03-15 17:20:00|1927.77|1927.47|1927.2|1926.7|1929.21|1928.82|1926.92|1926.42|1026
1647365100000|2022-03-15 17:25:00|1927.23|1926.73|1927.54|1927.04|1929.38|1929.08|1927.23|1926.73|1248
1647365400000|2022-03-15 17:30:00|1927.59|1927.09|1928.39|1927.89|1930.23|1929.88|1927.59|1927.09|1155
1647365700000|2022-03-15 17:35:00|1928.4|1927.9|1929.17|1928.67|1929.56|1929.06|1928.4|1927.9|850
1647366000000|2022-03-15 17:40:00|1929.22|1928.72|1926.32|1925.82|1929.24|1928.82|1926.22|1925.72|970
1647366300000|2022-03-15 17:45:00|1926.27|1925.77|1925.74|1925.24|1927.06|1926.56|1925.32|1924.92|788
1647366600000|2022-03-15 17:50:00|1925.77|1925.27|1925.69|1925.19|1926.23|1925.88|1925.26|1924.87|775
1647366900000|2022-03-15 17:55:00|1925.68|1925.18|1924.69|1924.19|1926.12|1925.69|1924.62|1924.12|773
1647367200000|2022-03-15 18:00:00|1924.79|1924.29|1925.07|1924.57|1925.66|1925.16|1924.32|1923.92|936
1647367500000|2022-03-15 18:05:00|1925.08|1924.58|1927.02|1926.52|1927.06|1926.76|1924.67|1924.27|1010
1647367800000|2022-03-15 18:10:00|1927.13|1926.63|1926.67|1926.17|1928.17|1927.67|1926.61|1926.11|818
1647368100000|2022-03-15 18:15:00|1926.66|1926.16|1924.59|1924.09|1926.66|1926.16|1924.48|1923.98|865
1647368400000|2022-03-15 18:20:00|1924.6|1924.1|1923.88|1923.38|1925.13|1924.63|1923.36|1922.86|878
1647368700000|2022-03-15 18:25:00|1923.79|1923.29|1922.3|1921.8|1923.99|1923.54|1922.17|1921.74|897
1647369000000|2022-03-15 18:30:00|1922.29|1921.79|1923|1922.5|1923.47|1922.97|1922.15|1921.67|856
1647369300000|2022-03-15 18:35:00|1923.01|1922.51|1921.38|1920.88|1923.57|1923.07|1921.29|1920.79|838
1647369600000|2022-03-15 18:40:00|1921.37|1920.87|1921.64|1921.14|1922.4|1921.9|1921.18|1920.79|871
1647369900000|2022-03-15 18:45:00|1921.66|1921.16|1921.99|1921.49|1922.51|1922.14|1919.94|1919.64|816
1647370200000|2022-03-15 18:50:00|1921.94|1921.44|1923.01|1922.51|1923.28|1922.78|1921.89|1921.41|777
1647370500000|2022-03-15 18:55:00|1922.98|1922.48|1921.37|1920.87|1923.26|1922.76|1921.36|1920.86|739
1647370800000|2022-03-15 19:00:00|1921.35|1920.85|1921.02|1920.52|1922.33|1921.83|1920.94|1920.44|828
1647371100000|2022-03-15 19:05:00|1921.04|1920.54|1919.91|1919.41|1921.36|1920.86|1919.91|1919.41|919
1647371400000|2022-03-15 19:10:00|1919.92|1919.42|1921.85|1921.35|1921.9|1921.42|1919.84|1919.34|802
1647371700000|2022-03-15 19:15:00|1921.87|1921.37|1920.41|1919.91|1921.98|1921.48|1920.31|1919.81|784
1647372000000|2022-03-15 19:20:00|1920.49|1919.99|1919.89|1919.39|1920.98|1920.63|1919.72|1919.22|872
1647372300000|2022-03-15 19:25:00|1919.9|1919.4|1919.42|1918.92|1920.37|1919.87|1919.24|1918.74|794
1647372600000|2022-03-15 19:30:00|1919.44|1918.94|1917.71|1917.21|1919.45|1918.95|1916.77|1916.39|1049
1647372900000|2022-03-15 19:35:00|1917.72|1917.22|1917.49|1916.99|1918.02|1917.52|1916.78|1916.38|771
1647373200000|2022-03-15 19:40:00|1917.48|1916.98|1917.24|1916.74|1917.96|1917.53|1917.1|1916.69|795
1647373500000|2022-03-15 19:45:00|1917.2|1916.7|1916.82|1916.32|1917.74|1917.26|1916.66|1916.16|810
1647373800000|2022-03-15 19:50:00|1916.87|1916.37|1916.72|1916.22|1918.17|1917.78|1916.63|1916.13|895
1647374100000|2022-03-15 19:55:00|1916.8|1916.3|1917.05|1916.55|1917.97|1917.47|1916.8|1916.3|1067
1647374400000|2022-03-15 20:00:00|1917.19|1916.69|1916.48|1915.98|1918.23|1917.73|1916.31|1915.81|829
1647374700000|2022-03-15 20:05:00|1916.47|1915.97|1916.36|1915.86|1916.99|1916.49|1916.3|1915.8|425
1647375000000|2022-03-15 20:10:00|1916.38|1915.88|1915.46|1914.96|1916.52|1916.02|1915.14|1914.64|543
1647375300000|2022-03-15 20:15:00|1915.45|1914.95|1915.03|1914.53|1916.12|1915.62|1914.95|1914.53|445
1647375600000|2022-03-15 20:20:00|1915.04|1914.54|1915.25|1914.75|1915.52|1915.09|1914.83|1914.39|477
1647375900000|2022-03-15 20:25:00|1915.23|1914.73|1914.38|1913.88|1915.47|1914.97|1914.18|1913.68|490
1647376200000|2022-03-15 20:30:00|1914.41|1913.91|1915.94|1915.44|1916.37|1915.87|1914.19|1913.73|535
1647376500000|2022-03-15 20:35:00|1915.95|1915.45|1915.96|1915.46|1916.6|1916.1|1915.64|1915.14|389
1647376800000|2022-03-15 20:40:00|1916.07|1915.57|1916.04|1915.54|1916.32|1915.82|1915.83|1915.33|222
1647377100000|2022-03-15 20:45:00|1916.02|1915.52|1917.52|1917.02|1917.78|1917.28|1915.99|1915.49|304
1647377400000|2022-03-15 20:50:00|1917.57|1917.07|1917.84|1917.34|1918.11|1917.61|1917.05|1916.55|228
1647377700000|2022-03-15 20:55:00|1917.82|1917.32|1918.69|1918.19|1918.82|1918.32|1917.46|1916.96|316
1647381600000|2022-03-15 22:00:00|1919.08|1918.58|1920.86|1920.36|1920.94|1920.44|1918.96|1918.46|462
1647381900000|2022-03-15 22:05:00|1920.84|1920.34|1919.02|1918.52|1920.84|1920.34|1918.3|1917.8|427
1647382200000|2022-03-15 22:10:00|1918.97|1918.47|1918.1|1917.6|1919.07|1918.57|1917.95|1917.45|302
1647382500000|2022-03-15 22:15:00|1918.09|1917.59|1917.72|1917.22|1918.6|1918.1|1917.55|1917.05|263
1647382800000|2022-03-15 22:20:00|1917.73|1917.23|1917.84|1917.34|1918.01|1917.51|1917.65|1917.15|207
1647383100000|2022-03-15 22:25:00|1917.83|1917.33|1916.99|1916.49|1917.84|1917.34|1916.26|1915.76|325
1647383400000|2022-03-15 22:30:00|1916.96|1916.46|1915.9|1915.4|1917.21|1916.71|1915.55|1915.05|282
1647383700000|2022-03-15 22:35:00|1915.91|1915.41|1916.65|1916.15|1916.69|1916.19|1915.67|1915.17|212
1647384000000|2022-03-15 22:40:00|1916.68|1916.18|1917.88|1917.38|1918.28|1917.78|1916.55|1916.05|251
1647384300000|2022-03-15 22:45:00|1917.87|1917.37|1916.8|1916.3|1917.87|1917.37|1915.79|1915.29|297
1647384600000|2022-03-15 22:50:00|1916.82|1916.32|1916.87|1916.37|1917.24|1916.74|1916.32|1915.82|292
1647384900000|2022-03-15 22:55:00|1916.86|1916.36|1916.56|1916.06|1916.92|1916.42|1916.49|1915.99|152
1647385200000|2022-03-15 23:00:00|1916.54|1916.04|1917.07|1916.57|1917.15|1916.66|1916.48|1915.98|242
1647385500000|2022-03-15 23:05:00|1917.05|1916.55|1917.67|1917.17|1917.91|1917.41|1916.91|1916.41|268
1647385800000|2022-03-15 23:10:00|1917.62|1917.12|1917.39|1916.89|1917.89|1917.39|1917.35|1916.85|196
1647386100000|2022-03-15 23:15:00|1917.37|1916.87|1916.99|1916.49|1917.64|1917.14|1916.85|1916.35|200
1647386400000|2022-03-15 23:20:00|1917.02|1916.52|1917.26|1916.76|1917.37|1916.87|1916.94|1916.44|133
1647386700000|2022-03-15 23:25:00|1917.25|1916.75|1917.31|1916.81|1917.67|1917.17|1917.22|1916.72|143
1647387000000|2022-03-15 23:30:00|1917.25|1916.75|1917.81|1917.31|1917.87|1917.37|1917.1|1916.6|147
1647387300000|2022-03-15 23:35:00|1917.83|1917.33|1918.28|1917.78|1918.48|1917.98|1916.91|1916.41|312
1647387600000|2022-03-15 23:40:00|1918.26|1917.76|1917.99|1917.49|1918.62|1918.12|1917.55|1917.05|363
1647387900000|2022-03-15 23:45:00|1918.01|1917.51|1918.3|1917.8|1918.73|1918.23|1917.98|1917.48|260
1647388200000|2022-03-15 23:50:00|1918.33|1917.83|1918.32|1917.82|1918.91|1918.41|1917.9|1917.4|304
1647388500000|2022-03-15 23:55:00|1918.33|1917.83|1918.4|1917.9|1918.82|1918.32|1918.16|1917.66|204
1647388800000|2022-03-16 00:00:00|1918.39|1917.89|1918.56|1918.06|1919.23|1918.73|1917.5|1917|615
1647389100000|2022-03-16 00:05:00|1918.55|1918.05|1919.57|1919.07|1920.16|1919.66|1918.19|1917.69|702
1647389400000|2022-03-16 00:10:00|1919.56|1919.06|1920.7|1920.2|1921.02|1920.53|1919.37|1918.87|507
1647389700000|2022-03-16 00:15:00|1920.68|1920.18|1921.14|1920.64|1921.3|1920.96|1920.01|1919.51|577
1647390000000|2022-03-16 00:20:00|1921.08|1920.58|1922.18|1921.68|1922.23|1921.81|1920.79|1920.29|664
1647390300000|2022-03-16 00:25:00|1922.17|1921.67|1922.26|1921.76|1922.96|1922.46|1921.31|1920.81|648
1647390600000|2022-03-16 00:30:00|1922.25|1921.75|1922.36|1921.86|1922.64|1922.14|1921.51|1921.01|474
1647390900000|2022-03-16 00:35:00|1922.37|1921.87|1922.72|1922.22|1922.86|1922.36|1922.08|1921.58|480
1647391200000|2022-03-16 00:40:00|1922.6|1922.1|1921.81|1921.31|1922.93|1922.43|1921.37|1920.87|665
1647391500000|2022-03-16 00:45:00|1921.82|1921.32|1921.02|1920.52|1922.5|1922|1920.89|1920.39|506
1647391800000|2022-03-16 00:50:00|1921.01|1920.51|1921.03|1920.53|1921.47|1920.97|1920.55|1920.05|490
1647392100000|2022-03-16 00:55:00|1921.04|1920.54|1921.35|1920.85|1921.56|1921.06|1920.4|1919.96|472
1647392400000|2022-03-16 01:00:00|1921.34|1920.84|1923.34|1922.84|1923.41|1922.91|1920.68|1920.18|828
1647392700000|2022-03-16 01:05:00|1923.38|1922.88|1922.54|1922.04|1923.66|1923.16|1922.1|1921.6|686
1647393000000|2022-03-16 01:10:00|1922.56|1922.06|1922.82|1922.32|1923.64|1923.14|1921.61|1921.11|920
1647393300000|2022-03-16 01:15:00|1922.81|1922.31|1922.46|1921.96|1925.07|1924.77|1922.46|1921.96|1087
1647393600000|2022-03-16 01:20:00|1922.54|1922.04|1923.34|1922.84|1924.11|1923.61|1921.99|1921.69|918
1647393900000|2022-03-16 01:25:00|1923.36|1922.86|1922.75|1922.25|1923.61|1923.11|1922.05|1921.55|584
1647394200000|2022-03-16 01:30:00|1922.73|1922.23|1922.55|1922.05|1924.07|1923.57|1922.17|1921.7|1065
1647394500000|2022-03-16 01:35:00|1922.56|1922.06|1922.14|1921.64|1922.77|1922.27|1921.2|1920.7|785
1647394800000|2022-03-16 01:40:00|1922.1|1921.6|1921.11|1920.61|1922.47|1921.97|1920.82|1920.32|640
1647395100000|2022-03-16 01:45:00|1921.1|1920.6|1920.8|1920.3|1921.65|1921.15|1920.64|1920.21|700
1647395400000|2022-03-16 01:50:00|1920.82|1920.32|1920.39|1919.89|1921.93|1921.43|1920.36|1919.86|694
1647395700000|2022-03-16 01:55:00|1920.38|1919.88|1920.59|1920.09|1921.15|1920.65|1920.27|1919.85|718
1647396000000|2022-03-16 02:00:00|1920.6|1920.1|1920.38|1919.88|1920.77|1920.3|1920.03|1919.53|694
1647396300000|2022-03-16 02:05:00|1920.39|1919.89|1921.14|1920.64|1921.68|1921.27|1920.18|1919.68|733
1647396600000|2022-03-16 02:10:00|1921.15|1920.65|1920.65|1920.15|1921.45|1920.95|1919.49|1918.99|875
1647396900000|2022-03-16 02:15:00|1920.68|1920.18|1921.57|1921.07|1922.21|1921.71|1920.58|1920.08|740
1647397200000|2022-03-16 02:20:00|1921.56|1921.06|1922.05|1921.55|1922.52|1922.09|1921.37|1920.87|643
1647397500000|2022-03-16 02:25:00|1922.04|1921.54|1922.49|1921.99|1922.58|1922.08|1921.7|1921.2|522
1647397800000|2022-03-16 02:30:00|1922.47|1921.97|1922.78|1922.28|1923.71|1923.26|1922.19|1921.69|646
1647398100000|2022-03-16 02:35:00|1922.79|1922.29|1921.91|1921.41|1923.13|1922.63|1921.82|1921.32|533
1647398400000|2022-03-16 02:40:00|1921.9|1921.4|1921.22|1920.72|1921.94|1921.44|1920.82|1920.32|660
1647398700000|2022-03-16 02:45:00|1921.23|1920.73|1920.24|1919.74|1921.43|1920.93|1920.19|1919.69|483
1647399000000|2022-03-16 02:50:00|1920.23|1919.73|1921.45|1920.95|1921.47|1920.97|1919.94|1919.44|532
1647399300000|2022-03-16 02:55:00|1921.44|1920.94|1920.88|1920.38|1921.44|1920.94|1920.72|1920.22|494
1647399600000|2022-03-16 03:00:00|1920.87|1920.37|1920.98|1920.48|1921.24|1920.74|1920.76|1920.26|362
1647399900000|2022-03-16 03:05:00|1920.93|1920.43|1920.53|1920.03|1921.06|1920.56|1920.41|1919.91|404
1647400200000|2022-03-16 03:10:00|1920.62|1920.12|1920.24|1919.74|1920.77|1920.27|1920.16|1919.66|515
1647400500000|2022-03-16 03:15:00|1920.23|1919.73|1920.32|1919.82|1920.54|1920.04|1919.91|1919.41|460
1647400800000|2022-03-16 03:20:00|1920.3|1919.8|1920.09|1919.59|1920.85|1920.35|1920.04|1919.54|396
1647401100000|2022-03-16 03:25:00|1920.08|1919.58|1918.88|1918.38|1920.09|1919.59|1918.74|1918.24|531
1647401400000|2022-03-16 03:30:00|1918.89|1918.39|1919.12|1918.62|1919.95|1919.45|1918.85|1918.35|453
1647401700000|2022-03-16 03:35:00|1919.11|1918.61|1918.88|1918.38|1919.52|1919.02|1918.85|1918.35|475
1647402000000|2022-03-16 03:40:00|1918.87|1918.37|1919.17|1918.67|1919.79|1919.29|1918.7|1918.2|756
1647402300000|2022-03-16 03:45:00|1919.16|1918.66|1918.91|1918.41|1919.44|1918.94|1918.55|1918.09|362
1647402600000|2022-03-16 03:50:00|1918.9|1918.4|1918.81|1918.31|1919|1918.5|1918.57|1918.07|448
1647402900000|2022-03-16 03:55:00|1918.82|1918.32|1918.42|1917.92|1919.32|1918.82|1918.15|1917.65|444
1647403200000|2022-03-16 04:00:00|1918.43|1917.93|1917.3|1916.8|1918.56|1918.06|1917|1916.5|508
1647403500000|2022-03-16 04:05:00|1917.31|1916.81|1916.59|1916.09|1917.66|1917.16|1916.43|1915.93|581
1647403800000|2022-03-16 04:10:00|1916.58|1916.08|1918.09|1917.59|1918.12|1917.62|1916.52|1916.02|488
1647404100000|2022-03-16 04:15:00|1918.08|1917.58|1917.76|1917.26|1918.24|1917.74|1916.98|1916.48|445
1647404400000|2022-03-16 04:20:00|1917.77|1917.27|1916.94|1916.44|1917.84|1917.34|1916.78|1916.28|343
1647404700000|2022-03-16 04:25:00|1916.9|1916.4|1916.52|1916.02|1916.95|1916.45|1916.1|1915.6|330
1647405000000|2022-03-16 04:30:00|1916.54|1916.04|1916.21|1915.71|1916.64|1916.14|1915.59|1915.09|452
1647405300000|2022-03-16 04:35:00|1916.24|1915.74|1916.14|1915.64|1916.34|1915.84|1915.91|1915.41|288
1647405600000|2022-03-16 04:40:00|1916.12|1915.62|1917.01|1916.51|1917.12|1916.62|1915.77|1915.27|420
1647405900000|2022-03-16 04:45:00|1917.02|1916.52|1917.46|1916.96|1917.59|1917.09|1916.39|1915.89|364
1647406200000|2022-03-16 04:50:00|1917.48|1916.98|1918.12|1917.62|1918.22|1917.72|1917.1|1916.6|366
1647406500000|2022-03-16 04:55:00|1918.11|1917.61|1917.14|1916.64|1918.73|1918.23|1916.89|1916.39|513
1647406800000|2022-03-16 05:00:00|1917.16|1916.66|1916.98|1916.48|1917.39|1916.89|1916.9|1916.4|443
1647407100000|2022-03-16 05:05:00|1917|1916.5|1917.44|1916.94|1917.56|1917.06|1916.63|1916.13|362
1647407400000|2022-03-16 05:10:00|1917.4|1916.9|1917.41|1916.91|1917.65|1917.15|1917.17|1916.67|282
1647407700000|2022-03-16 05:15:00|1917.46|1916.96|1917.29|1916.79|1917.72|1917.22|1917.23|1916.73|274
1647408000000|2022-03-16 05:20:00|1917.3|1916.8|1916.9|1916.4|1917.33|1916.83|1916.22|1915.72|497
1647408300000|2022-03-16 05:25:00|1916.95|1916.45|1916.44|1915.94|1917.16|1916.66|1916.29|1915.79|495
1647408600000|2022-03-16 05:30:00|1916.45|1915.95|1917.68|1917.18|1917.99|1917.49|1916.15|1915.65|611
1647408900000|2022-03-16 05:35:00|1917.72|1917.22|1918.31|1917.81|1918.34|1917.84|1917.51|1917.01|694
1647409200000|2022-03-16 05:40:00|1918.29|1917.79|1919.22|1918.72|1919.39|1918.89|1917.48|1916.98|766
1647409500000|2022-03-16 05:45:00|1919.19|1918.69|1919.07|1918.57|1919.49|1919.19|1918.4|1917.9|828
1647409800000|2022-03-16 05:50:00|1919.04|1918.54|1919.5|1919|1919.64|1919.14|1918.87|1918.37|644
1647410100000|2022-03-16 05:55:00|1919.54|1919.04|1919.91|1919.41|1920.36|1919.89|1919.27|1918.77|771
1647410400000|2022-03-16 06:00:00|1919.93|1919.43|1918.89|1918.39|1920.15|1919.65|1918.86|1918.36|739
1647410700000|2022-03-16 06:05:00|1918.9|1918.4|1918.41|1917.91|1919.03|1918.53|1917.89|1917.39|790
1647411000000|2022-03-16 06:10:00|1918.37|1917.87|1918.02|1917.52|1918.63|1918.13|1917.84|1917.34|627
1647411300000|2022-03-16 06:15:00|1918.03|1917.53|1917.31|1916.81|1918.29|1917.79|1916.85|1916.35|718
1647411600000|2022-03-16 06:20:00|1917.3|1916.8|1915.88|1915.38|1917.55|1917.05|1915.64|1915.14|548
1647411900000|2022-03-16 06:25:00|1915.9|1915.4|1916.49|1915.99|1916.92|1916.42|1915.58|1915.2|613
1647412200000|2022-03-16 06:30:00|1916.31|1915.81|1915.13|1914.63|1916.31|1915.81|1914.93|1914.43|706
1647412500000|2022-03-16 06:35:00|1915.14|1914.64|1913.05|1912.55|1915.16|1914.66|1913.03|1912.53|818
1647412800000|2022-03-16 06:40:00|1913.08|1912.58|1915.39|1914.89|1915.5|1915|1912.92|1912.42|982
1647413100000|2022-03-16 06:45:00|1915.38|1914.88|1914.58|1914.08|1916|1915.5|1914.45|1913.95|700
1647413400000|2022-03-16 06:50:00|1914.6|1914.1|1915.74|1915.24|1915.92|1915.42|1914.36|1913.86|624
1647413700000|2022-03-16 06:55:00|1915.73|1915.23|1915.48|1914.98|1916.38|1915.88|1914.73|1914.23|658
1647414000000|2022-03-16 07:00:00|1915.49|1914.99|1915.12|1914.62|1916.52|1916.02|1914.64|1914.14|690
1647414300000|2022-03-16 07:05:00|1915.06|1914.56|1915.26|1914.76|1915.58|1915.08|1914.61|1914.11|738
1647414600000|2022-03-16 07:10:00|1915.19|1914.69|1914.74|1914.24|1916.32|1915.82|1914.25|1913.75|898
1647414900000|2022-03-16 07:15:00|1914.72|1914.22|1916.22|1915.72|1916.25|1915.75|1914.48|1913.98|859
1647415200000|2022-03-16 07:20:00|1916.16|1915.66|1918.06|1917.56|1918.16|1917.66|1915.45|1914.95|852
1647415500000|2022-03-16 07:25:00|1918.05|1917.55|1918.55|1918.05|1919.39|1918.89|1917.98|1917.48|708
1647415800000|2022-03-16 07:30:00|1918.56|1918.06|1917.27|1916.77|1918.58|1918.08|1916.81|1916.31|699
1647416100000|2022-03-16 07:35:00|1917.26|1916.76|1916.18|1915.68|1917.64|1917.14|1915.97|1915.47|783
1647416400000|2022-03-16 07:40:00|1916.2|1915.7|1916.06|1915.56|1916.5|1916|1914.59|1914.09|795
1647416700000|2022-03-16 07:45:00|1916.05|1915.55|1915.7|1915.2|1916.74|1916.24|1915.31|1914.81|684
1647417000000|2022-03-16 07:50:00|1915.71|1915.21|1916.54|1916.04|1916.73|1916.23|1914.63|1914.13|834
1647417300000|2022-03-16 07:55:00|1916.53|1916.03|1916.57|1916.07|1916.67|1916.17|1915.25|1914.75|742
1647417600000|2022-03-16 08:00:00|1916.56|1916.06|1915.42|1914.92|1916.68|1916.27|1914.82|1914.32|869
1647417900000|2022-03-16 08:05:00|1915.43|1914.93|1915.85|1915.35|1916.29|1915.79|1915.31|1914.88|827
1647418200000|2022-03-16 08:10:00|1915.84|1915.34|1914.97|1914.47|1916.03|1915.53|1914.76|1914.39|894
1647418500000|2022-03-16 08:15:00|1915|1914.5|1913.71|1913.21|1917.39|1916.89|1912.44|1911.94|1258
1647418800000|2022-03-16 08:20:00|1913.69|1913.19|1913.43|1912.93|1914.45|1913.95|1911.88|1911.52|1278
1647419100000|2022-03-16 08:25:00|1913.42|1912.92|1916.13|1915.63|1916.39|1915.89|1912.82|1912.45|1011
1647419400000|2022-03-16 08:30:00|1916.17|1915.67|1915.82|1915.32|1917.53|1917.03|1915.09|1914.59|1293
1647419700000|2022-03-16 08:35:00|1915.8|1915.3|1915.76|1915.26|1916.25|1915.75|1914.94|1914.48|901
1647420000000|2022-03-16 08:40:00|1915.77|1915.27|1917.84|1917.34|1918.44|1917.94|1915.58|1915.08|828
1647420300000|2022-03-16 08:45:00|1917.9|1917.4|1919.95|1919.45|1920.22|1919.73|1917.89|1917.39|888
1647420600000|2022-03-16 08:50:00|1919.91|1919.41|1920.43|1919.93|1921.2|1920.7|1919.47|1918.97|824
1647420900000|2022-03-16 08:55:00|1920.44|1919.94|1918.54|1918.04|1920.49|1919.99|1917.53|1917.23|960
1647421200000|2022-03-16 09:00:00|1918.56|1918.06|1919.38|1918.88|1920.55|1920.05|1918.5|1918|869
1647421500000|2022-03-16 09:05:00|1919.36|1918.86|1920.47|1919.97|1920.5|1920|1918.45|1918.09|760
1647421800000|2022-03-16 09:10:00|1920.48|1919.98|1919.32|1918.82|1920.48|1919.98|1918.84|1918.43|658
1647422100000|2022-03-16 09:15:00|1919.3|1918.8|1918.98|1918.48|1919.98|1919.48|1918.7|1918.25|630
1647422400000|2022-03-16 09:20:00|1919.01|1918.51|1919.8|1919.3|1919.82|1919.35|1918.85|1918.35|530
1647422700000|2022-03-16 09:25:00|1919.84|1919.34|1919.69|1919.19|1920.29|1919.79|1919.23|1918.73|575
1647423000000|2022-03-16 09:30:00|1919.7|1919.2|1922.1|1921.6|1922.57|1922.07|1919.69|1919.19|825
1647423300000|2022-03-16 09:35:00|1922.12|1921.62|1922.21|1921.71|1922.53|1922.03|1921.36|1920.86|713
1647423600000|2022-03-16 09:40:00|1922.2|1921.7|1922.98|1922.48|1923.31|1922.81|1922.03|1921.53|610
1647423900000|2022-03-16 09:45:00|1923|1922.5|1923.08|1922.58|1923.77|1923.46|1922.4|1921.9|739
1647424200000|2022-03-16 09:50:00|1923.14|1922.64|1922.9|1922.4|1923.66|1923.16|1921.97|1921.58|825
1647424500000|2022-03-16 09:55:00|1922.88|1922.38|1922.04|1921.54|1923.2|1922.7|1921.82|1921.42|637
1647424800000|2022-03-16 10:00:00|1922.1|1921.6|1922.72|1922.22|1922.91|1922.43|1922.1|1921.6|640
1647425100000|2022-03-16 10:05:00|1922.7|1922.2|1923.56|1923.06|1923.56|1923.06|1921.12|1920.62|735
1647425400000|2022-03-16 10:10:00|1923.54|1923.04|1918.85|1918.35|1924.32|1923.82|1918.65|1918.15|1305
1647425700000|2022-03-16 10:15:00|1918.82|1918.32|1920.92|1920.42|1920.96|1920.46|1918.2|1917.7|1082
1647426000000|2022-03-16 10:20:00|1920.9|1920.4|1918.76|1918.26|1921.12|1920.62|1918.28|1917.78|859
1647426300000|2022-03-16 10:25:00|1918.74|1918.24|1919|1918.5|1919.75|1919.25|1918.39|1917.89|992
1647426600000|2022-03-16 10:30:00|1918.98|1918.48|1919.51|1919.01|1919.9|1919.4|1918.98|1918.48|806
1647426900000|2022-03-16 10:35:00|1919.52|1919.02|1920.05|1919.55|1922.18|1921.68|1919.51|1919.01|1067
1647427200000|2022-03-16 10:40:00|1920.06|1919.56|1922.41|1921.91|1922.79|1922.39|1919.81|1919.31|879
1647427500000|2022-03-16 10:45:00|1922.42|1921.92|1922.36|1921.86|1922.65|1922.15|1921.11|1920.61|879
1647427800000|2022-03-16 10:50:00|1922.37|1921.87|1922.71|1922.21|1923.25|1922.75|1922.12|1921.62|810
1647428100000|2022-03-16 10:55:00|1922.69|1922.19|1921.44|1920.94|1922.69|1922.19|1921.35|1920.85|766
1647428400000|2022-03-16 11:00:00|1921.48|1920.98|1922.33|1921.83|1922.7|1922.2|1920.95|1920.45|777
1647428700000|2022-03-16 11:05:00|1922.34|1921.84|1921.68|1921.18|1922.36|1921.86|1920.66|1920.16|667
1647429000000|2022-03-16 11:10:00|1921.69|1921.19|1921|1920.5|1922.69|1922.19|1921|1920.5|801
1647429300000|2022-03-16 11:15:00|1920.99|1920.49|1922.54|1922.04|1922.85|1922.35|1920.72|1920.22|760
1647429600000|2022-03-16 11:20:00|1922.56|1922.06|1922.21|1921.71|1922.87|1922.44|1921.48|1920.98|722
1647429900000|2022-03-16 11:25:00|1922.2|1921.7|1922.27|1921.97|1922.51|1922.03|1921.25|1920.75|905
1647430200000|2022-03-16 11:30:00|1922.37|1921.87|1922.54|1922.04|1923.01|1922.57|1921.85|1921.5|816
1647430500000|2022-03-16 11:35:00|1922.56|1922.06|1923.88|1923.38|1923.89|1923.46|1922.1|1921.66|561
1647430800000|2022-03-16 11:40:00|1923.75|1923.25|1925.26|1924.76|1926.21|1925.77|1923.57|1923.07|780
1647431100000|2022-03-16 11:45:00|1925.25|1924.75|1927.03|1926.53|1927.41|1926.91|1924.62|1924.12|799
1647431400000|2022-03-16 11:50:00|1927|1926.5|1926.39|1925.89|1927.05|1926.55|1925.5|1925|823
1647431700000|2022-03-16 11:55:00|1926.35|1925.85|1924.97|1924.47|1926.59|1926.09|1924.77|1924.44|793
1647432000000|2022-03-16 12:00:00|1924.95|1924.45|1923.57|1923.07|1925.91|1925.41|1923.55|1923.05|960
1647432300000|2022-03-16 12:05:00|1923.6|1923.1|1923.43|1922.93|1924.26|1923.76|1923.12|1922.62|747
1647432600000|2022-03-16 12:10:00|1923.41|1922.91|1923.17|1922.67|1923.61|1923.11|1921.52|1921.02|988
1647432900000|2022-03-16 12:15:00|1923.16|1922.66|1922.51|1922.01|1923.39|1922.89|1920.62|1920.12|851
1647433200000|2022-03-16 12:20:00|1922.21|1921.71|1917.4|1916.9|1922.21|1921.71|1917.39|1916.89|1243
1647433500000|2022-03-16 12:25:00|1917.39|1916.89|1917.51|1917.01|1918.43|1917.93|1917.02|1916.58|1114
1647433800000|2022-03-16 12:30:00|1917.57|1917.07|1917.41|1916.91|1919.36|1919.06|1915.87|1915.4|1536
1647434100000|2022-03-16 12:35:00|1917.42|1916.92|1918.58|1918.08|1920.09|1919.59|1916.94|1916.44|1253
1647434400000|2022-03-16 12:40:00|1918.62|1918.12|1918.65|1918.15|1919.04|1918.54|1917.39|1916.89|1174
1647434700000|2022-03-16 12:45:00|1918.63|1918.13|1918.79|1918.29|1919.84|1919.34|1917.54|1917.04|1186
1647435000000|2022-03-16 12:50:00|1918.8|1918.3|1920.78|1920.28|1921.31|1921.01|1918.49|1917.99|1181
1647435300000|2022-03-16 12:55:00|1920.77|1920.27|1920.41|1919.91|1921.78|1921.28|1919.62|1919.21|1142
1647435600000|2022-03-16 13:00:00|1920.4|1919.9|1920.56|1920.06|1921.52|1921.02|1919.38|1918.88|1385
1647435900000|2022-03-16 13:05:00|1920.55|1920.05|1921.68|1921.18|1922.35|1921.85|1919.54|1919.04|1129
1647436200000|2022-03-16 13:10:00|1921.69|1921.19|1921.1|1920.6|1921.71|1921.21|1919.15|1918.65|929
1647436500000|2022-03-16 13:15:00|1921.11|1920.61|1919.82|1919.32|1921.69|1921.19|1918.97|1918.47|1049
1647436800000|2022-03-16 13:20:00|1919.81|1919.31|1918.33|1917.83|1920.86|1920.36|1918.25|1917.75|904
1647437100000|2022-03-16 13:25:00|1918.34|1917.84|1919.18|1918.68|1920.01|1919.55|1918.02|1917.52|946
1647437400000|2022-03-16 13:30:00|1919.14|1918.64|1919.6|1919.1|1919.79|1919.35|1917.22|1916.72|1318
1647437700000|2022-03-16 13:35:00|1919.57|1919.07|1916.9|1916.4|1920.36|1919.86|1915.45|1915.01|1375
1647438000000|2022-03-16 13:40:00|1916.87|1916.37|1916.24|1915.74|1916.91|1916.41|1913.12|1912.62|1611
1647438300000|2022-03-16 13:45:00|1916.18|1915.68|1915.24|1914.74|1916.88|1916.38|1914.32|1913.82|1514
1647438600000|2022-03-16 13:50:00|1915.31|1914.81|1914.77|1914.27|1915.75|1915.25|1913.39|1912.89|1391
1647438900000|2022-03-16 13:55:00|1914.76|1914.26|1916.01|1915.51|1916.92|1916.42|1914.63|1914.13|1347
1647439200000|2022-03-16 14:00:00|1916.02|1915.52|1918.16|1917.66|1919.36|1918.86|1916.02|1915.52|1407
1647439500000|2022-03-16 14:05:00|1918.17|1917.67|1919.98|1919.68|1920.1|1919.7|1918.14|1917.64|1297
1647439800000|2022-03-16 14:10:00|1919.99|1919.69|1911.78|1911.28|1920.21|1919.71|1910.35|1909.85|1698
1647440100000|2022-03-16 14:15:00|1911.64|1911.14|1907.32|1906.82|1911.83|1911.33|1904.39|1903.89|2079
1647440400000|2022-03-16 14:20:00|1907.62|1907.12|1908.13|1907.63|1909|1908.59|1905.62|1905.12|1879
1647440700000|2022-03-16 14:25:00|1908.11|1907.61|1909.46|1908.96|1912.3|1911.8|1907.23|1906.73|1823
1647441000000|2022-03-16 14:30:00|1909.48|1908.98|1909.34|1908.84|1910.47|1909.97|1906.97|1906.47|1631
1647441300000|2022-03-16 14:35:00|1909.36|1908.86|1911.09|1910.59|1912.25|1911.82|1909.24|1908.74|1660
1647441600000|2022-03-16 14:40:00|1911.06|1910.56|1914.09|1913.59|1917.69|1917.19|1910.23|1909.73|1895
1647441900000|2022-03-16 14:45:00|1914.1|1913.6|1912.84|1912.34|1915.38|1914.88|1912.16|1911.66|1713
1647442200000|2022-03-16 14:50:00|1912.85|1912.35|1910.28|1909.78|1913.45|1912.95|1909.57|1909.07|1496
1647442500000|2022-03-16 14:55:00|1910.22|1909.72|1910.17|1909.67|1912.37|1911.87|1909.65|1909.26|1477
1647442800000|2022-03-16 15:00:00|1910.13|1909.63|1911.77|1911.27|1914.14|1913.64|1909.64|1909.14|1660
1647443100000|2022-03-16 15:05:00|1911.84|1911.34|1912.95|1912.45|1914.83|1914.33|1911.41|1910.91|1382
1647443400000|2022-03-16 15:10:00|1912.94|1912.44|1913.11|1912.61|1913.67|1913.17|1912.02|1911.52|1179
1647443700000|2022-03-16 15:15:00|1913.08|1912.58|1912.91|1912.41|1913.86|1913.36|1912.15|1911.65|1197
1647444000000|2022-03-16 15:20:00|1912.96|1912.46|1913.75|1913.25|1914.87|1914.37|1912.59|1912.09|1074
1647444300000|2022-03-16 15:25:00|1913.8|1913.3|1913.94|1913.44|1914.78|1914.28|1913.04|1912.54|1071
1647444600000|2022-03-16 15:30:00|1913.95|1913.45|1914.01|1913.51|1914.29|1913.79|1913|1912.5|1140
1647444900000|2022-03-16 15:35:00|1914|1913.5|1914.97|1914.47|1916.24|1915.74|1913.31|1912.81|1194
1647445200000|2022-03-16 15:40:00|1914.96|1914.46|1914|1913.7|1915.39|1914.89|1913.95|1913.65|1029
1647445500000|2022-03-16 15:45:00|1914.11|1913.61|1913.02|1912.52|1914.35|1913.85|1912.65|1912.18|949
1647445800000|2022-03-16 15:50:00|1912.92|1912.42|1911.11|1910.61|1913.43|1912.93|1910.82|1910.32|978
1647446100000|2022-03-16 15:55:00|1911.1|1910.6|1912.11|1911.61|1913.25|1912.75|1911.1|1910.6|964
1647446400000|2022-03-16 16:00:00|1912.09|1911.59|1912.3|1911.8|1912.87|1912.37|1911.74|1911.24|1003
1647446700000|2022-03-16 16:05:00|1912.36|1911.86|1910.67|1910.17|1912.58|1912.08|1910.16|1909.73|1056
1647447000000|2022-03-16 16:10:00|1910.68|1910.18|1909.86|1909.36|1910.74|1910.24|1909.32|1908.82|956
1647447300000|2022-03-16 16:15:00|1909.85|1909.35|1909.39|1908.89|1910.44|1909.94|1908.61|1908.11|981
1647447600000|2022-03-16 16:20:00|1909.4|1908.9|1909.18|1908.68|1909.48|1909.04|1907.13|1906.83|955
1647447900000|2022-03-16 16:25:00|1909.21|1908.71|1909.51|1909.01|1910.5|1910|1908.89|1908.39|1037
1647448200000|2022-03-16 16:30:00|1909.52|1909.02|1908.81|1908.31|1910.12|1909.62|1908.2|1907.7|987
1647448500000|2022-03-16 16:35:00|1908.82|1908.32|1909.79|1909.29|1909.86|1909.36|1908.68|1908.18|837
1647448800000|2022-03-16 16:40:00|1909.8|1909.3|1909.85|1909.35|1910.28|1909.78|1909.13|1908.63|852
1647449100000|2022-03-16 16:45:00|1909.81|1909.31|1911.08|1910.58|1912.37|1911.87|1909.78|1909.28|1142
1647449400000|2022-03-16 16:50:00|1911.09|1910.59|1909.41|1908.91|1911.09|1910.59|1908.67|1908.17|1113
1647449700000|2022-03-16 16:55:00|1909.45|1908.95|1910.48|1909.98|1910.67|1910.17|1909.36|1908.86|945
1647450000000|2022-03-16 17:00:00|1910.43|1909.93|1909.27|1908.77|1910.69|1910.19|1908.82|1908.32|949
1647450300000|2022-03-16 17:05:00|1909.28|1908.78|1910.68|1910.18|1911.08|1910.58|1908.81|1908.31|1137
1647450600000|2022-03-16 17:10:00|1910.71|1910.21|1911.19|1910.69|1911.24|1910.74|1909.96|1909.46|976
1647450900000|2022-03-16 17:15:00|1911.15|1910.65|1909.97|1909.47|1911.63|1911.13|1909.81|1909.43|965
1647451200000|2022-03-16 17:20:00|1909.92|1909.42|1909.12|1908.62|1910.3|1909.8|1908.74|1908.39|1041
1647451500000|2022-03-16 17:25:00|1909.13|1908.63|1909.21|1908.71|1909.68|1909.18|1908.67|1908.17|1107
1647451800000|2022-03-16 17:30:00|1909.2|1908.7|1909.35|1908.85|1909.61|1909.11|1908.74|1908.24|889
1647452100000|2022-03-16 17:35:00|1909.36|1908.86|1909.12|1908.62|1909.61|1909.11|1908.92|1908.42|770
1647452400000|2022-03-16 17:40:00|1909.11|1908.61|1909.43|1908.93|1909.46|1908.96|1908.84|1908.41|877
1647452700000|2022-03-16 17:45:00|1909.45|1908.95|1909.4|1908.9|1910.36|1909.86|1908.95|1908.45|1117
1647453000000|2022-03-16 17:50:00|1909.35|1908.85|1910.35|1909.85|1911|1910.5|1908.79|1908.4|1004
1647453300000|2022-03-16 17:55:00|1910.36|1909.86|1908.32|1907.82|1910.48|1909.98|1908.06|1906.32|1235
1647453600000|2022-03-16 18:00:00|1906.83|1906.33|1913.28|1912.78|1916.31|1915.81|1904.63|1903.13|2190
1647453900000|2022-03-16 18:05:00|1913.5|1913|1912.93|1912.43|1916.79|1916.49|1911.56|1911.06|1953
1647454200000|2022-03-16 18:10:00|1912.92|1912.42|1909.76|1909.26|1914.95|1914.65|1909.1|1908.6|1750
1647454500000|2022-03-16 18:15:00|1909.61|1909.11|1898.54|1898.04|1909.61|1909.11|1896.95|1896.45|2002
1647454800000|2022-03-16 18:20:00|1898.59|1898.09|1904.24|1903.74|1904.96|1904.46|1895.25|1894.75|2024
1647455100000|2022-03-16 18:25:00|1904.03|1903.53|1904.51|1904.01|1905.87|1905.37|1902.65|1902.15|1807
1647455400000|2022-03-16 18:30:00|1904.45|1903.95|1904.54|1904.04|1906.47|1905.97|1901.55|1901.05|1672
1647455700000|2022-03-16 18:35:00|1904.53|1904.03|1905|1904.5|1905.29|1904.79|1902.62|1902.12|1714
1647456000000|2022-03-16 18:40:00|1905.01|1904.51|1909.48|1908.98|1909.5|1909|1904.68|1904.18|1614
1647456300000|2022-03-16 18:45:00|1909.47|1908.97|1912.74|1912.24|1914.46|1913.96|1909.47|1908.97|1742
1647456600000|2022-03-16 18:50:00|1912.8|1912.3|1917.06|1916.56|1918.86|1918.36|1911.39|1910.89|1801
1647456900000|2022-03-16 18:55:00|1917.07|1916.57|1916.7|1916.2|1918.42|1917.92|1915.04|1914.54|1768
1647457200000|2022-03-16 19:00:00|1916.68|1916.18|1914.54|1914.04|1917.09|1916.59|1912.35|1911.85|1616
1647457500000|2022-03-16 19:05:00|1914.77|1914.27|1916.3|1915.8|1916.67|1916.17|1914.14|1913.64|1636
1647457800000|2022-03-16 19:10:00|1916.44|1915.94|1915.72|1915.22|1918.98|1918.58|1915.37|1914.87|1258
1647458100000|2022-03-16 19:15:00|1915.7|1915.2|1921.47|1920.97|1924.79|1924.29|1915.37|1914.87|1595
1647458400000|2022-03-16 19:20:00|1921.45|1920.95|1921.5|1921|1921.93|1921.43|1920.02|1919.52|1572
1647458700000|2022-03-16 19:25:00|1921.4|1920.9|1918.84|1918.34|1924.09|1923.59|1918.8|1918.3|1511
1647459000000|2022-03-16 19:30:00|1918.83|1918.33|1921.8|1921.3|1922.31|1921.81|1918.83|1918.33|1409
1647459300000|2022-03-16 19:35:00|1921.78|1921.28|1924.83|1924.33|1925.52|1925.02|1921.78|1921.28|1476
1647459600000|2022-03-16 19:40:00|1924.86|1924.36|1924.85|1924.35|1926.54|1926.04|1924.48|1923.98|1378
1647459900000|2022-03-16 19:45:00|1924.83|1924.33|1926.34|1925.84|1926.8|1926.3|1923.83|1923.33|1241
1647460200000|2022-03-16 19:50:00|1926.46|1925.96|1928.83|1928.33|1928.83|1928.33|1926.44|1925.94|1445
1647460500000|2022-03-16 19:55:00|1928.86|1928.36|1928.31|1927.81|1929.94|1929.44|1926.64|1926.14|1386
1647460800000|2022-03-16 20:00:00|1928.3|1927.8|1929.33|1928.83|1929.92|1929.42|1928.19|1927.69|886
1647461100000|2022-03-16 20:05:00|1929.42|1928.92|1928.03|1927.53|1929.68|1929.18|1927.95|1927.45|810
1647461400000|2022-03-16 20:10:00|1928.13|1927.63|1926.06|1925.56|1928.2|1927.7|1925.97|1925.47|737
1647461700000|2022-03-16 20:15:00|1926.16|1925.66|1925.81|1925.31|1927.41|1926.91|1925.56|1925.06|814
1647462000000|2022-03-16 20:20:00|1925.93|1925.43|1924.81|1924.31|1927.21|1926.71|1924.8|1924.3|645
1647462300000|2022-03-16 20:25:00|1924.97|1924.47|1924.93|1924.43|1926.05|1925.55|1924.7|1924.2|612
1647462600000|2022-03-16 20:30:00|1925.16|1924.66|1925.18|1924.68|1925.62|1925.12|1924.69|1924.19|336
1647462900000|2022-03-16 20:35:00|1925.2|1924.7|1921.88|1921.38|1925.34|1924.84|1921.64|1921.14|529
1647463200000|2022-03-16 20:40:00|1921.82|1921.32|1923.17|1922.67|1923.53|1923.03|1921.59|1921.09|451
1647463500000|2022-03-16 20:45:00|1923.27|1922.77|1925.72|1925.22|1925.74|1925.24|1923.24|1922.74|307
1647463800000|2022-03-16 20:50:00|1925.73|1925.23|1925.68|1925.18|1926.03|1925.53|1925.07|1924.57|316
1647464100000|2022-03-16 20:55:00|1925.38|1924.88|1927.82|1927.32|1928.87|1927.4|1925.38|1924.88|381
1647468000000|2022-03-16 22:00:00|1928.49|1927.99|1926.06|1925.56|1928.6|1928.1|1925.36|1924.86|342
1647468300000|2022-03-16 22:05:00|1926.1|1925.6|1927.36|1926.86|1927.79|1927.29|1925.95|1925.45|376
1647468600000|2022-03-16 22:10:00|1927.34|1926.84|1925.97|1925.47|1927.38|1926.88|1925.89|1925.39|265
1647468900000|2022-03-16 22:15:00|1925.99|1925.49|1926.38|1925.88|1926.42|1925.92|1925.9|1925.4|201
1647469200000|2022-03-16 22:20:00|1926.41|1925.91|1925.38|1924.88|1926.41|1925.91|1924.98|1924.48|261
1647469500000|2022-03-16 22:25:00|1925.4|1924.9|1924.76|1924.26|1925.74|1925.24|1924.71|1924.21|211
1647469800000|2022-03-16 22:30:00|1924.75|1924.25|1924.44|1923.94|1926.68|1926.18|1924.01|1923.51|406
1647470100000|2022-03-16 22:35:00|1924.38|1923.88|1925.48|1924.98|1926.08|1925.58|1924.19|1923.69|345
1647470400000|2022-03-16 22:40:00|1925.43|1924.93|1924.5|1924|1926.05|1925.55|1923.61|1923.11|363
1647470700000|2022-03-16 22:45:00|1924.54|1924.04|1925.1|1924.6|1925.5|1925.08|1924.42|1923.97|238
1647471000000|2022-03-16 22:50:00|1925.09|1924.59|1926.09|1925.59|1926.09|1925.59|1924.57|1924.07|236
1647471300000|2022-03-16 22:55:00|1926.05|1925.55|1925.97|1925.47|1926.52|1926.02|1925.58|1925.08|260
1647471600000|2022-03-16 23:00:00|1926.06|1925.56|1926.62|1926.12|1927.5|1927|1926|1925.5|360
1647471900000|2022-03-16 23:05:00|1926.58|1926.08|1927.33|1926.83|1927.48|1926.98|1926.54|1926.04|290
1647472200000|2022-03-16 23:10:00|1927.32|1926.82|1926.27|1925.77|1927.6|1927.19|1926.02|1925.52|345
1647472500000|2022-03-16 23:15:00|1926.26|1925.76|1926.72|1926.22|1927.43|1926.93|1925.55|1925.05|371
1647472800000|2022-03-16 23:20:00|1926.75|1926.25|1926.74|1926.24|1927.3|1926.8|1926.56|1926.06|271
1647473100000|2022-03-16 23:25:00|1926.77|1926.27|1927.5|1927|1927.56|1927.06|1926.7|1926.2|249
1647473400000|2022-03-16 23:30:00|1927.52|1927.02|1926.36|1925.86|1927.99|1927.49|1926.28|1925.78|337
1647473700000|2022-03-16 23:35:00|1926.35|1925.85|1927.33|1926.83|1927.7|1927.31|1926.15|1925.65|258
1647474000000|2022-03-16 23:40:00|1927.29|1926.79|1927.41|1926.91|1927.78|1927.31|1927.24|1926.74|209
1647474300000|2022-03-16 23:45:00|1927.38|1926.88|1927.16|1926.66|1927.38|1926.88|1926.12|1925.62|308
1647474600000|2022-03-16 23:50:00|1927.25|1926.75|1927.36|1926.86|1927.65|1927.34|1926.82|1926.32|307
1647474900000|2022-03-16 23:55:00|1927.42|1926.92|1927.38|1926.88|1927.65|1927.15|1926.78|1926.28|342
1647475200000|2022-03-17 00:00:00|1927.35|1926.85|1927.33|1926.83|1927.45|1926.95|1926.22|1925.72|666
1647475500000|2022-03-17 00:05:00|1927.35|1926.85|1927.63|1927.13|1927.78|1927.48|1926.64|1926.14|545
1647475800000|2022-03-17 00:10:00|1927.61|1927.11|1927.35|1926.85|1927.93|1927.43|1926.95|1926.45|763
1647476100000|2022-03-17 00:15:00|1927.34|1926.84|1927.33|1926.83|1927.82|1927.37|1926.68|1926.18|587
1647476400000|2022-03-17 00:20:00|1927.35|1926.85|1927.31|1926.81|1927.67|1927.17|1927.08|1926.58|416
1647476700000|2022-03-17 00:25:00|1927.34|1926.84|1927.48|1926.98|1927.61|1927.11|1926.67|1926.29|500
1647477000000|2022-03-17 00:30:00|1927.42|1926.92|1927.47|1926.97|1927.6|1927.1|1926.89|1926.44|682
1647477300000|2022-03-17 00:35:00|1927.48|1926.98|1926.35|1925.85|1927.56|1927.06|1925.9|1925.4|695
1647477600000|2022-03-17 00:40:00|1926.34|1925.84|1926.02|1925.52|1926.96|1926.51|1925.9|1925.4|677
1647477900000|2022-03-17 00:45:00|1926.01|1925.51|1926.81|1926.31|1927.27|1926.77|1926|1925.5|711
1647478200000|2022-03-17 00:50:00|1926.64|1926.14|1926.21|1925.71|1927.44|1926.94|1925.95|1925.45|830
1647478500000|2022-03-17 00:55:00|1926.22|1925.72|1927.21|1926.71|1927.57|1927.07|1926.1|1925.6|756
1647478800000|2022-03-17 01:00:00|1927.27|1926.77|1928.81|1928.31|1929.07|1928.57|1926.73|1926.23|1346
1647479100000|2022-03-17 01:05:00|1928.8|1928.3|1927.56|1927.06|1929.1|1928.6|1927.55|1927.05|901
1647479400000|2022-03-17 01:10:00|1927.58|1927.08|1927.38|1926.88|1928.92|1928.42|1927.33|1926.83|884
1647479700000|2022-03-17 01:15:00|1927.4|1926.9|1927.19|1926.69|1928.07|1927.57|1926.64|1926.14|933
1647480000000|2022-03-17 01:20:00|1927.2|1926.7|1928.23|1927.73|1928.34|1927.84|1927.17|1926.67|669
1647480300000|2022-03-17 01:25:00|1928.24|1927.74|1931.02|1930.52|1931.02|1930.52|1928.24|1927.74|954
1647480600000|2022-03-17 01:30:00|1930.99|1930.49|1933.2|1932.7|1933.79|1933.29|1930.97|1930.47|1332
1647480900000|2022-03-17 01:35:00|1933.09|1932.59|1933.68|1933.18|1934.14|1933.64|1932.14|1931.64|1024
1647481200000|2022-03-17 01:40:00|1933.7|1933.2|1933.89|1933.39|1934.34|1933.84|1932.1|1931.6|1175
1647481500000|2022-03-17 01:45:00|1933.91|1933.41|1932.69|1932.19|1933.91|1933.41|1932.51|1932.01|950
1647481800000|2022-03-17 01:50:00|1932.67|1932.17|1932.92|1932.42|1933.6|1933.1|1932.32|1931.89|834
1647482100000|2022-03-17 01:55:00|1932.66|1932.16|1934.07|1933.57|1934.23|1933.73|1932.45|1931.95|776
1647482400000|2022-03-17 02:00:00|1934.05|1933.55|1934.38|1933.88|1935.93|1935.43|1933.71|1933.21|944
1647482700000|2022-03-17 02:05:00|1934.35|1933.85|1934.05|1933.55|1934.51|1934.01|1933.65|1933.15|653
1647483000000|2022-03-17 02:10:00|1934.04|1933.54|1933.01|1932.51|1934.22|1933.72|1932.79|1932.29|736
1647483300000|2022-03-17 02:15:00|1933.06|1932.56|1933.66|1933.16|1933.85|1933.35|1932.91|1932.41|555
1647483600000|2022-03-17 02:20:00|1933.67|1933.17|1933.83|1933.33|1933.84|1933.34|1933.1|1932.6|526
1647483900000|2022-03-17 02:25:00|1933.8|1933.3|1934.28|1933.78|1934.48|1933.98|1933.54|1933.04|576
1647484200000|2022-03-17 02:30:00|1934.3|1933.8|1934.41|1933.91|1934.77|1934.27|1932.89|1932.39|815
1647484500000|2022-03-17 02:35:00|1934.42|1933.92|1935.9|1935.4|1936.14|1935.64|1934.12|1933.62|702
1647484800000|2022-03-17 02:40:00|1935.88|1935.38|1935.31|1934.81|1936.04|1935.54|1935.28|1934.78|612
1647485100000|2022-03-17 02:45:00|1935.26|1934.76|1935.77|1935.27|1936.43|1935.93|1935.21|1934.71|610
1647485400000|2022-03-17 02:50:00|1935.78|1935.28|1935.98|1935.48|1936.03|1935.53|1935.13|1934.63|756
1647485700000|2022-03-17 02:55:00|1936.01|1935.51|1934.82|1934.32|1936.1|1935.6|1934.25|1933.75|911
1647486000000|2022-03-17 03:00:00|1934.88|1934.38|1935.88|1935.38|1936.02|1935.52|1934.25|1933.75|845
1647486300000|2022-03-17 03:05:00|1935.89|1935.39|1935.03|1934.53|1936.18|1935.68|1934.87|1934.37|757
1647486600000|2022-03-17 03:10:00|1935.04|1934.54|1936.38|1935.88|1937.07|1936.57|1935.01|1934.51|1050
1647486900000|2022-03-17 03:15:00|1936.27|1935.77|1938.12|1937.62|1938.35|1937.85|1936.24|1935.74|766
1647487200000|2022-03-17 03:20:00|1938.14|1937.64|1937.37|1936.87|1938.48|1937.98|1936.87|1936.37|940
1647487500000|2022-03-17 03:25:00|1937.38|1936.88|1938.09|1937.59|1938.16|1937.66|1936.9|1936.4|688
1647487800000|2022-03-17 03:30:00|1938.07|1937.57|1937.25|1936.75|1938.1|1937.6|1936.88|1936.38|707
1647488100000|2022-03-17 03:35:00|1937.24|1936.74|1937.27|1936.77|1937.68|1937.18|1936.98|1936.48|534
1647488400000|2022-03-17 03:40:00|1937.29|1936.79|1937.6|1937.1|1937.66|1937.16|1936.84|1936.34|550
1647488700000|2022-03-17 03:45:00|1937.62|1937.12|1937.14|1936.64|1938.47|1937.97|1936.76|1936.26|713
1647489000000|2022-03-17 03:50:00|1937.02|1936.52|1936.82|1936.32|1937.32|1936.82|1936.38|1935.88|522
1647489300000|2022-03-17 03:55:00|1936.87|1936.37|1936.69|1936.19|1937.03|1936.53|1936.39|1935.89|495
1647489600000|2022-03-17 04:00:00|1936.68|1936.18|1937.13|1936.63|1937.35|1936.85|1936.6|1936.1|489
1647489900000|2022-03-17 04:05:00|1937.14|1936.64|1936.14|1935.64|1937.15|1936.65|1935.8|1935.3|520
1647490200000|2022-03-17 04:10:00|1936.15|1935.65|1936.02|1935.52|1936.46|1935.96|1935.75|1935.25|536
1647490500000|2022-03-17 04:15:00|1936.03|1935.53|1936.32|1935.82|1936.55|1936.05|1935.73|1935.23|564
1647490800000|2022-03-17 04:20:00|1936.37|1935.87|1936.59|1936.09|1936.61|1936.11|1935.65|1935.15|441
1647491100000|2022-03-17 04:25:00|1936.55|1936.05|1935.86|1935.36|1936.78|1936.28|1935.6|1935.1|483
1647491400000|2022-03-17 04:30:00|1935.9|1935.4|1936.3|1935.8|1936.39|1935.97|1935.46|1934.96|451
1647491700000|2022-03-17 04:35:00|1936.32|1935.82|1936.65|1936.15|1936.81|1936.31|1936.23|1935.73|321
1647492000000|2022-03-17 04:40:00|1936.64|1936.14|1936.39|1935.89|1936.69|1936.19|1935.23|1934.73|563
1647492300000|2022-03-17 04:45:00|1936.36|1935.86|1937.03|1936.53|1937.2|1936.7|1936.14|1935.64|339
1647492600000|2022-03-17 04:50:00|1937.05|1936.55|1937|1936.5|1937.8|1937.3|1936.65|1936.18|485
1647492900000|2022-03-17 04:55:00|1936.96|1936.46|1936.28|1935.78|1937.01|1936.51|1935.2|1934.7|794
1647493200000|2022-03-17 05:00:00|1936.26|1935.76|1935.35|1934.85|1936.37|1935.87|1934.97|1934.47|514
1647493500000|2022-03-17 05:05:00|1935.36|1934.86|1934.58|1934.08|1935.36|1934.86|1934.2|1933.7|638
1647493800000|2022-03-17 05:10:00|1934.57|1934.07|1933.78|1933.28|1934.6|1934.1|1933.73|1933.23|623
1647494100000|2022-03-17 05:15:00|1933.77|1933.27|1934|1933.5|1934.35|1933.85|1933.38|1932.88|542
1647494400000|2022-03-17 05:20:00|1934.01|1933.51|1934.09|1933.59|1934.28|1933.78|1933.55|1933.05|521
1647494700000|2022-03-17 05:25:00|1934.08|1933.58|1935.38|1934.88|1935.51|1935.01|1933.77|1933.27|573
1647495000000|2022-03-17 05:30:00|1935.37|1934.87|1934.72|1934.22|1935.54|1935.04|1934.27|1933.77|870
1647495300000|2022-03-17 05:35:00|1934.71|1934.21|1935.69|1935.19|1935.97|1935.47|1934.58|1934.08|629
1647495600000|2022-03-17 05:40:00|1935.68|1935.18|1935.55|1935.05|1935.99|1935.49|1935.21|1934.71|626
1647495900000|2022-03-17 05:45:00|1935.57|1935.07|1935.98|1935.48|1936.34|1935.84|1935.33|1934.83|592
1647496200000|2022-03-17 05:50:00|1935.96|1935.46|1935.96|1935.46|1936.05|1935.55|1935.51|1935.01|489
1647496500000|2022-03-17 05:55:00|1935.95|1935.45|1934.71|1934.21|1935.99|1935.49|1934.51|1934.01|641
1647496800000|2022-03-17 06:00:00|1934.72|1934.22|1932.45|1931.95|1934.88|1934.38|1932.21|1931.71|944
1647497100000|2022-03-17 06:05:00|1932.57|1932.07|1931.35|1930.85|1932.59|1932.19|1931.28|1930.79|785
1647497400000|2022-03-17 06:10:00|1931.33|1930.83|1931.56|1931.06|1931.97|1931.47|1931.24|1930.81|670
1647497700000|2022-03-17 06:15:00|1931.55|1931.05|1932.45|1931.95|1932.77|1932.27|1931.22|1930.83|671
1647498000000|2022-03-17 06:20:00|1932.38|1931.88|1931.68|1931.18|1932.46|1932.07|1931.03|1930.53|634
1647498300000|2022-03-17 06:25:00|1931.69|1931.19|1932.8|1932.3|1932.9|1932.4|1931.69|1931.19|605
1647498600000|2022-03-17 06:30:00|1932.82|1932.32|1934.24|1933.74|1934.52|1934.02|1932.49|1931.99|724
1647498900000|2022-03-17 06:35:00|1934.21|1933.71|1934.03|1933.53|1934.3|1933.8|1933.29|1932.85|732
1647499200000|2022-03-17 06:40:00|1933.98|1933.48|1934.21|1933.71|1934.32|1933.82|1932.41|1931.91|832
1647499500000|2022-03-17 06:45:00|1934.17|1933.67|1934.17|1933.67|1935.17|1934.67|1933.48|1932.98|685
1647499800000|2022-03-17 06:50:00|1934.15|1933.65|1932.91|1932.41|1934.75|1934.25|1932.84|1932.34|766
1647500100000|2022-03-17 06:55:00|1932.94|1932.44|1932.32|1931.82|1933.12|1932.62|1932.06|1931.7|881
1647500400000|2022-03-17 07:00:00|1932.34|1931.84|1932.39|1931.89|1933.86|1933.36|1931.98|1931.48|1113
1647500700000|2022-03-17 07:05:00|1932.44|1931.94|1932.28|1931.78|1932.69|1932.19|1931.68|1931.18|896
1647501000000|2022-03-17 07:10:00|1932.31|1931.81|1933.23|1932.73|1933.33|1932.83|1931.85|1931.35|868
1647501300000|2022-03-17 07:15:00|1933.22|1932.72|1932.17|1931.67|1933.87|1933.37|1931.93|1931.43|901
1647501600000|2022-03-17 07:20:00|1932.12|1931.62|1931.32|1930.82|1932.31|1931.81|1930.35|1930.05|831
1647501900000|2022-03-17 07:25:00|1931.4|1930.9|1933|1932.5|1933.59|1933.09|1931.12|1930.62|909
1647502200000|2022-03-17 07:30:00|1932.99|1932.49|1935.06|1934.76|1935.34|1934.84|1932.5|1932|957
1647502500000|2022-03-17 07:35:00|1935.11|1934.81|1935.22|1934.72|1935.28|1934.81|1934.21|1933.71|769
1647502800000|2022-03-17 07:40:00|1935.24|1934.74|1934.07|1933.57|1935.31|1934.81|1933.69|1933.19|602
1647503100000|2022-03-17 07:45:00|1934.08|1933.58|1934.36|1933.86|1935.23|1934.73|1933.7|1933.2|703
1647503400000|2022-03-17 07:50:00|1934.35|1933.85|1934.88|1934.38|1935.29|1934.79|1934.35|1933.85|642
1647503700000|2022-03-17 07:55:00|1934.89|1934.39|1935.82|1935.52|1935.85|1935.55|1933.42|1932.92|861
1647504000000|2022-03-17 08:00:00|1935.83|1935.53|1937.09|1936.59|1937.23|1936.81|1935.26|1934.83|935
1647504300000|2022-03-17 08:05:00|1937.06|1936.56|1936.57|1936.07|1937.67|1937.27|1936.33|1935.83|885
1647504600000|2022-03-17 08:10:00|1936.56|1936.06|1936.43|1935.93|1936.59|1936.22|1935.66|1935.16|758
1647504900000|2022-03-17 08:15:00|1936.42|1935.92|1938.25|1937.75|1938.38|1937.98|1936.41|1935.91|888
1647505200000|2022-03-17 08:20:00|1938.27|1937.77|1938.62|1938.12|1938.64|1938.14|1936.68|1936.18|959
1647505500000|2022-03-17 08:25:00|1938.64|1938.14|1939.73|1939.23|1940.25|1939.75|1938.26|1937.76|1101
1647505800000|2022-03-17 08:30:00|1939.72|1939.22|1941.15|1940.65|1941.24|1940.75|1939.56|1939.06|879
1647506100000|2022-03-17 08:35:00|1941.13|1940.63|1941.45|1940.95|1942.52|1942.02|1940.94|1940.55|1014
1647506400000|2022-03-17 08:40:00|1941.42|1940.92|1941.52|1941.02|1943.08|1942.58|1940.86|1940.36|1072
1647506700000|2022-03-17 08:45:00|1941.51|1941.01|1942.17|1941.67|1942.2|1941.7|1940.73|1940.4|771
1647507000000|2022-03-17 08:50:00|1942.16|1941.66|1941.16|1940.66|1943.02|1942.52|1940.89|1940.5|940
1647507300000|2022-03-17 08:55:00|1941.15|1940.65|1940.42|1939.92|1942.04|1941.54|1939.96|1939.46|1024
1647507600000|2022-03-17 09:00:00|1940.43|1939.93|1938.73|1938.23|1940.43|1939.93|1937.39|1936.89|1016
1647507900000|2022-03-17 09:05:00|1938.72|1938.22|1939.42|1938.92|1939.54|1939.04|1937.93|1937.52|772
1647508200000|2022-03-17 09:10:00|1939.45|1938.95|1937.4|1936.9|1940.12|1939.62|1937.13|1936.63|820
1647508500000|2022-03-17 09:15:00|1937.41|1936.91|1936.5|1936|1937.69|1937.19|1936.07|1935.57|917
1647508800000|2022-03-17 09:20:00|1936.6|1936.1|1936.45|1935.95|1936.65|1936.15|1934.95|1934.55|860
1647509100000|2022-03-17 09:25:00|1936.48|1935.98|1938.07|1937.57|1938.14|1937.64|1936.31|1935.81|882
1647509400000|2022-03-17 09:30:00|1938.09|1937.59|1939.87|1939.37|1940.02|1939.52|1937.05|1936.55|879
1647509700000|2022-03-17 09:35:00|1939.89|1939.39|1941.81|1941.31|1942.06|1941.56|1939.79|1939.29|1073
1647510000000|2022-03-17 09:40:00|1941.82|1941.32|1942.7|1942.2|1942.88|1942.38|1941.57|1941.07|882
1647510300000|2022-03-17 09:45:00|1942.73|1942.23|1942.05|1941.55|1943.57|1943.07|1941.89|1941.43|1032
1647510600000|2022-03-17 09:50:00|1942.03|1941.53|1941.31|1940.81|1942.43|1941.93|1940.73|1940.23|834
1647510900000|2022-03-17 09:55:00|1941.41|1940.91|1941.88|1941.38|1941.96|1941.46|1940.9|1940.4|713
1647511200000|2022-03-17 10:00:00|1941.87|1941.37|1944.93|1944.43|1946.96|1946.66|1941.35|1940.85|1651
1647511500000|2022-03-17 10:05:00|1944.91|1944.41|1945.14|1944.64|1947.16|1946.66|1944.75|1944.25|1251
1647511800000|2022-03-17 10:10:00|1945.05|1944.55|1944.35|1943.85|1945.17|1944.67|1943.17|1942.67|845
1647512100000|2022-03-17 10:15:00|1944.2|1943.7|1943.15|1942.85|1944.97|1944.47|1943.13|1942.78|851
1647512400000|2022-03-17 10:20:00|1943.19|1942.89|1942.09|1941.59|1943.66|1943.16|1940.68|1940.18|1106
1647512700000|2022-03-17 10:25:00|1942.08|1941.58|1942.51|1942.01|1942.94|1942.44|1940.86|1940.36|897
1647513000000|2022-03-17 10:30:00|1942.5|1942|1941.76|1941.26|1942.55|1942.05|1940.54|1940.04|991
1647513300000|2022-03-17 10:35:00|1941.75|1941.25|1943.08|1942.58|1943.19|1942.69|1941.56|1941.06|803
1647513600000|2022-03-17 10:40:00|1943.07|1942.57|1942.96|1942.46|1944.29|1943.79|1942.27|1941.77|875
1647513900000|2022-03-17 10:45:00|1942.97|1942.47|1943.52|1943.02|1943.85|1943.35|1942.76|1942.26|736
1647514200000|2022-03-17 10:50:00|1943.54|1943.04|1943.95|1943.45|1944.99|1944.49|1943.5|1943|890
1647514500000|2022-03-17 10:55:00|1943.92|1943.42|1943.55|1943.05|1944.83|1944.33|1943.24|1942.74|816
1647514800000|2022-03-17 11:00:00|1943.5|1943|1944.5|1944.2|1944.94|1944.6|1943.43|1942.93|1025
1647515100000|2022-03-17 11:05:00|1944.47|1944.17|1945.27|1944.77|1945.68|1945.19|1943.84|1943.34|958
1647515400000|2022-03-17 11:10:00|1945.3|1944.8|1945.68|1945.18|1946.09|1945.59|1944.69|1944.23|896
1647515700000|2022-03-17 11:15:00|1945.69|1945.19|1943.81|1943.31|1945.69|1945.19|1943.54|1943.11|854
1647516000000|2022-03-17 11:20:00|1943.83|1943.33|1944.26|1943.76|1944.48|1943.98|1943.25|1942.85|744
1647516300000|2022-03-17 11:25:00|1944.27|1943.77|1943.95|1943.45|1944.48|1943.98|1943.7|1943.25|704
1647516600000|2022-03-17 11:30:00|1943.97|1943.47|1943.97|1943.47|1944.62|1944.12|1942.48|1942.16|849
1647516900000|2022-03-17 11:35:00|1944.14|1943.64|1946.41|1945.91|1946.44|1945.94|1943.96|1943.58|770
1647517200000|2022-03-17 11:40:00|1946.35|1945.85|1946.73|1946.23|1946.97|1946.47|1945.2|1944.7|1081
1647517500000|2022-03-17 11:45:00|1946.74|1946.24|1944.95|1944.65|1947.27|1946.77|1944.51|1944.21|1075
1647517800000|2022-03-17 11:50:00|1944.92|1944.62|1942.87|1942.37|1945.4|1944.9|1942.47|1942.08|1137
1647518100000|2022-03-17 11:55:00|1942.83|1942.33|1943.51|1943.01|1943.75|1943.25|1940.91|1940.41|1094
1647518400000|2022-03-17 12:00:00|1943.52|1943.02|1942.42|1941.92|1944.85|1944.35|1941.32|1940.82|1550
1647518700000|2022-03-17 12:05:00|1942.43|1941.93|1942.34|1941.84|1943.41|1942.91|1940.53|1940.03|1277
1647519000000|2022-03-17 12:10:00|1942.35|1941.85|1943.14|1942.64|1943.25|1942.75|1940.34|1939.84|1211
1647519300000|2022-03-17 12:15:00|1943.15|1942.65|1941.49|1940.99|1944.62|1944.12|1940.28|1939.78|1253
1647519600000|2022-03-17 12:20:00|1941.44|1940.94|1937.2|1936.7|1941.44|1940.94|1935.86|1935.36|1679
1647519900000|2022-03-17 12:25:00|1937.17|1936.67|1937.34|1936.84|1939.21|1938.71|1936.87|1936.37|1317
1647520200000|2022-03-17 12:30:00|1937.49|1936.99|1940.25|1939.75|1941.3|1940.8|1936.57|1936.07|1605
1647520500000|2022-03-17 12:35:00|1940.28|1939.78|1940.72|1940.22|1943.01|1942.51|1939.91|1939.41|1436
1647520800000|2022-03-17 12:40:00|1940.74|1940.24|1938.88|1938.38|1941.62|1941.12|1938.15|1937.65|1241
1647521100000|2022-03-17 12:45:00|1938.89|1938.39|1941.73|1941.23|1941.86|1941.36|1938.36|1937.86|1064
1647521400000|2022-03-17 12:50:00|1941.72|1941.22|1939.25|1938.75|1942.18|1941.68|1939.08|1938.58|1124
1647521700000|2022-03-17 12:55:00|1939.24|1938.74|1939.35|1938.85|1939.55|1939.05|1937.13|1936.83|1139
1647522000000|2022-03-17 13:00:00|1939.36|1938.86|1938.57|1938.07|1940|1939.5|1937.02|1936.61|1422
1647522300000|2022-03-17 13:05:00|1938.59|1938.09|1940.87|1940.37|1941.31|1940.81|1937.49|1936.99|1142
1647522600000|2022-03-17 13:10:00|1940.86|1940.36|1940.65|1940.15|1942.01|1941.51|1940.62|1940.12|1276
1647522900000|2022-03-17 13:15:00|1940.6|1940.1|1943.1|1942.6|1944.04|1943.54|1940.39|1939.89|1334
1647523200000|2022-03-17 13:20:00|1943.11|1942.61|1941.03|1940.53|1943.63|1943.13|1940.22|1939.92|1260
1647523500000|2022-03-17 13:25:00|1940.9|1940.4|1940.94|1940.44|1942.31|1941.81|1940.62|1940.12|1214
1647523800000|2022-03-17 13:30:00|1940.89|1940.39|1941.96|1941.46|1942.22|1941.72|1939.72|1939.22|1618
1647524100000|2022-03-17 13:35:00|1941.94|1941.44|1944.5|1944|1945.78|1945.42|1941.94|1941.44|1597
1647524400000|2022-03-17 13:40:00|1944.51|1944.01|1943.21|1942.71|1944.66|1944.16|1941.45|1941.05|1546
1647524700000|2022-03-17 13:45:00|1943.24|1942.74|1942.44|1941.94|1944.13|1943.63|1940.16|1939.66|1561
1647525000000|2022-03-17 13:50:00|1942.47|1941.97|1943.46|1942.96|1944.29|1943.83|1940.04|1939.54|1541
1647525300000|2022-03-17 13:55:00|1943.16|1942.86|1945.37|1944.87|1946.94|1946.44|1942.92|1942.42|1658
1647525600000|2022-03-17 14:00:00|1945.4|1944.9|1943.63|1943.13|1947.33|1947.03|1942.27|1941.97|1740
1647525900000|2022-03-17 14:05:00|1943.62|1943.12|1944.55|1944.05|1945.05|1944.55|1941.66|1941.16|1443
1647526200000|2022-03-17 14:10:00|1944.56|1944.06|1946.32|1945.82|1946.79|1946.29|1943.03|1942.53|1588
1647526500000|2022-03-17 14:15:00|1946.22|1945.72|1945.2|1944.7|1947.79|1947.41|1944.33|1943.83|1535
1647526800000|2022-03-17 14:20:00|1945.28|1944.78|1945.99|1945.49|1946.35|1945.85|1944.65|1944.15|1300
1647527100000|2022-03-17 14:25:00|1945.98|1945.48|1947.07|1946.57|1948.31|1947.92|1945.98|1945.48|1429
1647527400000|2022-03-17 14:30:00|1947.08|1946.58|1947.54|1947.04|1948.07|1947.65|1946.16|1945.66|1359
1647527700000|2022-03-17 14:35:00|1947.56|1947.06|1947.45|1946.95|1948.62|1948.12|1946.76|1946.46|1361
1647528000000|2022-03-17 14:40:00|1947.44|1946.94|1947.56|1947.06|1947.68|1947.18|1946.33|1945.83|1284
1647528300000|2022-03-17 14:45:00|1947.54|1947.04|1948.74|1948.44|1949.28|1948.78|1946.18|1945.75|1396
1647528600000|2022-03-17 14:50:00|1948.77|1948.47|1949.08|1948.58|1949.49|1948.99|1947.11|1946.61|1434
1647528900000|2022-03-17 14:55:00|1949.07|1948.57|1948.86|1948.36|1949.37|1948.99|1947.82|1947.36|1422
1647529200000|2022-03-17 15:00:00|1948.72|1948.42|1947.92|1947.42|1950.04|1949.54|1947.91|1947.41|1590
1647529500000|2022-03-17 15:05:00|1947.94|1947.44|1946.96|1946.46|1948.18|1947.68|1946.15|1945.65|1372
1647529800000|2022-03-17 15:10:00|1946.97|1946.47|1948.38|1947.88|1948.46|1947.96|1946.29|1945.79|1280
1647530100000|2022-03-17 15:15:00|1948.34|1947.84|1948.86|1948.36|1949.67|1949.17|1948.02|1947.66|1281
1647530400000|2022-03-17 15:20:00|1948.87|1948.37|1948.45|1947.95|1949.53|1949.03|1948.01|1947.51|1354
1647530700000|2022-03-17 15:25:00|1948.46|1947.96|1948.91|1948.41|1949.46|1948.96|1948.46|1947.96|1110
1647531000000|2022-03-17 15:30:00|1948.98|1948.48|1947.98|1947.48|1949.4|1949.03|1947.5|1947|1046
1647531300000|2022-03-17 15:35:00|1947.97|1947.47|1946.76|1946.26|1948.2|1947.7|1946.34|1945.84|1076
1647531600000|2022-03-17 15:40:00|1946.75|1946.25|1949.2|1948.7|1949.36|1948.86|1946.38|1945.88|1170
1647531900000|2022-03-17 15:45:00|1949.21|1948.71|1948.62|1948.12|1949.58|1949.08|1948.54|1948.04|1007
1647532200000|2022-03-17 15:50:00|1948.64|1948.14|1947.33|1946.83|1948.65|1948.15|1947.01|1946.51|885
1647532500000|2022-03-17 15:55:00|1947.34|1946.84|1948.58|1948.08|1948.86|1948.36|1947.22|1946.72|1311
1647532800000|2022-03-17 16:00:00|1948.6|1948.1|1945.88|1945.38|1948.62|1948.12|1945.51|1945.02|1346
1647533100000|2022-03-17 16:05:00|1945.86|1945.36|1944.27|1943.77|1945.9|1945.4|1943.96|1943.53|1272
1647533400000|2022-03-17 16:10:00|1944.25|1943.75|1943.35|1942.85|1944.39|1943.89|1942.49|1942.19|1217
1647533700000|2022-03-17 16:15:00|1943.36|1942.86|1942.89|1942.39|1944.8|1944.3|1942.88|1942.38|1046
1647534000000|2022-03-17 16:20:00|1942.9|1942.4|1944.12|1943.62|1944.61|1944.22|1941.95|1941.45|1224
1647534300000|2022-03-17 16:25:00|1944.11|1943.61|1943.82|1943.32|1944.57|1944.14|1943.61|1943.23|836
1647534600000|2022-03-17 16:30:00|1943.81|1943.31|1942.97|1942.47|1943.98|1943.59|1942.7|1942.2|943
1647534900000|2022-03-17 16:35:00|1943.15|1942.65|1942.38|1941.88|1943.46|1943.05|1942.26|1941.88|888
1647535200000|2022-03-17 16:40:00|1942.41|1941.91|1942.78|1942.28|1942.98|1942.48|1941.94|1941.44|834
1647535500000|2022-03-17 16:45:00|1942.77|1942.27|1942.97|1942.47|1943.08|1942.64|1940.93|1940.43|929
1647535800000|2022-03-17 16:50:00|1942.92|1942.42|1943.33|1942.83|1944.11|1943.61|1942.44|1941.94|1007
1647536100000|2022-03-17 16:55:00|1943.34|1942.84|1944.71|1944.21|1945.16|1944.77|1943.06|1942.56|1053
1647536400000|2022-03-17 17:00:00|1944.72|1944.22|1945.2|1944.7|1946.05|1945.55|1944.36|1943.86|1060
1647536700000|2022-03-17 17:05:00|1945.13|1944.63|1945.62|1945.12|1945.76|1945.26|1944.46|1944|874
1647537000000|2022-03-17 17:10:00|1945.61|1945.11|1944.98|1944.48|1946.27|1945.77|1944.94|1944.44|871
1647537300000|2022-03-17 17:15:00|1945.02|1944.52|1944.4|1943.9|1945.57|1945.11|1944.14|1943.72|867
1647537600000|2022-03-17 17:20:00|1944.38|1943.88|1944.28|1943.78|1945.03|1944.53|1944.19|1943.69|855
1647537900000|2022-03-17 17:25:00|1944.26|1943.76|1942.91|1942.61|1944.26|1943.76|1941.07|1940.65|1430
1647538200000|2022-03-17 17:30:00|1942.92|1942.62|1944.47|1943.97|1944.67|1944.17|1942.4|1941.9|864
1647538500000|2022-03-17 17:35:00|1944.53|1944.03|1944.03|1943.53|1944.72|1944.35|1943.16|1942.66|863
1647538800000|2022-03-17 17:40:00|1944.06|1943.56|1942.08|1941.58|1944.06|1943.58|1941.73|1941.25|912
1647539100000|2022-03-17 17:45:00|1942.07|1941.57|1942.63|1942.13|1942.72|1942.31|1941.62|1941.16|716
1647539400000|2022-03-17 17:50:00|1942.71|1942.21|1942.37|1941.87|1943.04|1942.54|1942.13|1941.63|676
1647539700000|2022-03-17 17:55:00|1942.31|1941.81|1942.77|1942.27|1942.98|1942.61|1941.91|1941.41|767
1647540000000|2022-03-17 18:00:00|1942.74|1942.24|1941.68|1941.18|1942.75|1942.33|1941.48|1941.01|799
1647540300000|2022-03-17 18:05:00|1941.69|1941.19|1941.23|1940.73|1941.69|1941.19|1940.45|1940.1|871
1647540600000|2022-03-17 18:10:00|1941.22|1940.72|1940.4|1939.9|1941.23|1940.74|1938.68|1938.38|933
1647540900000|2022-03-17 18:15:00|1940.39|1939.89|1939.44|1938.94|1940.57|1940.07|1939.4|1938.9|839
1647541200000|2022-03-17 18:20:00|1939.41|1938.91|1940.12|1939.62|1940.16|1939.79|1939.31|1938.81|824
1647541500000|2022-03-17 18:25:00|1940.11|1939.61|1940.99|1940.49|1941.1|1940.7|1939.23|1938.73|892
1647541800000|2022-03-17 18:30:00|1941|1940.5|1939.55|1939.05|1941.06|1940.56|1939.5|1939|793
1647542100000|2022-03-17 18:35:00|1939.57|1939.07|1940.27|1939.77|1941.3|1941|1939.08|1938.58|874
1647542400000|2022-03-17 18:40:00|1940.28|1939.78|1939.67|1939.17|1940.67|1940.28|1939.5|1939.1|694
1647542700000|2022-03-17 18:45:00|1939.66|1939.16|1940.57|1940.07|1940.71|1940.21|1939.58|1939.11|703
1647543000000|2022-03-17 18:50:00|1940.58|1940.08|1941.3|1940.8|1941.91|1941.52|1940.11|1939.61|803
1647543300000|2022-03-17 18:55:00|1941.24|1940.74|1941.11|1940.61|1941.44|1940.94|1940.34|1939.84|884
1647543600000|2022-03-17 19:00:00|1941.1|1940.6|1941.16|1940.66|1941.62|1941.12|1940.82|1940.32|685
1647543900000|2022-03-17 19:05:00|1941.15|1940.65|1941.02|1940.52|1941.57|1941.14|1940.34|1939.84|726
1647544200000|2022-03-17 19:10:00|1941.01|1940.51|1940.8|1940.3|1941.39|1940.89|1940.2|1939.7|750
1647544500000|2022-03-17 19:15:00|1940.79|1940.29|1940.76|1940.26|1941.33|1940.83|1940.2|1939.74|680
1647544800000|2022-03-17 19:20:00|1940.75|1940.25|1940.01|1939.51|1941.03|1940.53|1939.65|1939.24|687
1647545100000|2022-03-17 19:25:00|1939.92|1939.42|1939.2|1938.7|1940.28|1939.78|1939.17|1938.7|742
1647545400000|2022-03-17 19:30:00|1939.16|1938.66|1937.96|1937.46|1939.4|1938.9|1937.12|1936.63|953
1647545700000|2022-03-17 19:35:00|1937.98|1937.48|1937.55|1937.05|1938.14|1937.64|1936.85|1936.44|797
1647546000000|2022-03-17 19:40:00|1937.29|1936.99|1937.53|1937.03|1938.13|1937.63|1936.53|1936.08|946
1647546300000|2022-03-17 19:45:00|1937.46|1936.96|1937.28|1936.78|1937.75|1937.25|1936.67|1936.18|822
1647546600000|2022-03-17 19:50:00|1937.17|1936.67|1937.53|1937.23|1937.68|1937.23|1936.42|1935.92|927
1647546900000|2022-03-17 19:55:00|1937.57|1937.27|1937.72|1937.22|1937.78|1937.31|1935.8|1935.3|1247
1647547200000|2022-03-17 20:00:00|1937.65|1937.15|1936.93|1936.43|1938.21|1937.71|1936.73|1936.23|694
1647547500000|2022-03-17 20:05:00|1936.96|1936.46|1937.95|1937.45|1938.02|1937.52|1936.85|1936.35|440
1647547800000|2022-03-17 20:10:00|1937.94|1937.44|1937.36|1936.86|1938.34|1937.84|1937.33|1936.83|551
1647548100000|2022-03-17 20:15:00|1937.35|1936.85|1937.41|1936.91|1938.09|1937.59|1937.28|1936.78|419
1647548400000|2022-03-17 20:20:00|1937.42|1936.92|1937.96|1937.46|1938.1|1937.78|1937.42|1936.92|323
1647548700000|2022-03-17 20:25:00|1937.95|1937.45|1938.12|1937.62|1939.36|1938.86|1937.8|1937.3|526
1647549000000|2022-03-17 20:30:00|1938.16|1937.66|1941.78|1941.28|1942.22|1941.72|1937.89|1937.39|601
1647549300000|2022-03-17 20:35:00|1941.75|1941.25|1942.06|1941.56|1942.88|1942.38|1940.78|1940.34|665
1647549600000|2022-03-17 20:40:00|1942.07|1941.57|1941.58|1941.08|1942.55|1942.05|1941.44|1940.97|352
1647549900000|2022-03-17 20:45:00|1941.56|1941.06|1941.94|1941.44|1942.56|1942.06|1941.28|1940.78|290
1647550200000|2022-03-17 20:50:00|1941.93|1941.43|1942.82|1942.32|1943.1|1942.63|1941.92|1941.42|330
1647550500000|2022-03-17 20:55:00|1942.73|1942.23|1943.05|1942.55|1943.17|1942.67|1942.09|1941.59|341
1647554400000|2022-03-17 22:00:00|1943.37|1942.87|1942.91|1942.41|1943.37|1942.87|1942.64|1942.14|245
1647554700000|2022-03-17 22:05:00|1942.82|1942.32|1942.85|1942.35|1943.19|1942.69|1942.58|1942.08|187
1647555000000|2022-03-17 22:10:00|1942.49|1941.99|1942.12|1941.62|1942.6|1942.1|1941.86|1941.36|255
1647555300000|2022-03-17 22:15:00|1942.13|1941.63|1943.06|1942.56|1943.15|1942.65|1942.1|1941.6|159
1647555600000|2022-03-17 22:20:00|1943.1|1942.6|1941.53|1941.03|1943.22|1942.72|1941.48|1940.98|283
1647555900000|2022-03-17 22:25:00|1941.51|1941.01|1942.47|1941.97|1942.47|1941.97|1941.33|1940.83|245
1647556200000|2022-03-17 22:30:00|1942.48|1941.98|1940.76|1940.26|1942.49|1941.99|1940.74|1940.24|289
1647556500000|2022-03-17 22:35:00|1940.83|1940.33|1941.02|1940.52|1941.23|1940.73|1940.58|1940.08|310
1647556800000|2022-03-17 22:40:00|1941|1940.5|1940.68|1940.18|1941.49|1940.99|1940.67|1940.17|231
1647557100000|2022-03-17 22:45:00|1940.69|1940.19|1942.18|1941.68|1942.46|1941.96|1940.65|1940.15|275
1647557400000|2022-03-17 22:50:00|1942.14|1941.64|1942.19|1941.69|1942.82|1942.32|1942.06|1941.56|265
1647557700000|2022-03-17 22:55:00|1942.18|1941.68|1941.6|1941.1|1942.2|1941.7|1941.31|1940.81|254
1647558000000|2022-03-17 23:00:00|1941.61|1941.11|1942.32|1941.82|1942.79|1942.29|1941.43|1940.93|321
1647558300000|2022-03-17 23:05:00|1942.29|1941.79|1942.67|1942.17|1942.67|1942.17|1941.81|1941.31|224
1647558600000|2022-03-17 23:10:00|1942.62|1942.12|1942.23|1941.73|1942.66|1942.16|1941.95|1941.45|222
1647558900000|2022-03-17 23:15:00|1942.24|1941.74|1942.03|1941.53|1942.44|1941.94|1941.57|1941.07|222
1647559200000|2022-03-17 23:20:00|1942.11|1941.61|1941.65|1941.15|1942.34|1941.84|1941.61|1941.11|201
1647559500000|2022-03-17 23:25:00|1941.64|1941.14|1941.96|1941.46|1942.53|1942.03|1941.27|1940.77|323
1647559800000|2022-03-17 23:30:00|1941.95|1941.45|1941.95|1941.45|1942.65|1942.15|1941.88|1941.38|256
1647560100000|2022-03-17 23:35:00|1941.96|1941.46|1941.9|1941.4|1942.58|1942.08|1941.55|1941.05|251
1647560400000|2022-03-17 23:40:00|1941.87|1941.37|1942.4|1941.9|1942.44|1941.94|1941.72|1941.22|220
1647560700000|2022-03-17 23:45:00|1942.37|1941.87|1942.5|1942.2|1942.98|1942.48|1942.2|1941.7|257
1647561000000|2022-03-17 23:50:00|1942.6|1942.1|1943.63|1943.13|1943.66|1943.16|1942.5|1942.07|337
1647561300000|2022-03-17 23:55:00|1943.64|1943.14|1944.34|1943.84|1944.48|1943.98|1943.31|1942.81|386
1647561600000|2022-03-18 00:00:00|1944.3|1943.8|1944.52|1944.02|1944.7|1944.26|1943.93|1943.43|627
1647561900000|2022-03-18 00:05:00|1944.51|1944.01|1944.78|1944.28|1945.21|1944.71|1943.82|1943.32|620
1647562200000|2022-03-18 00:10:00|1944.81|1944.31|1944.86|1944.36|1945.65|1945.15|1944.72|1944.22|705
1647562500000|2022-03-18 00:15:00|1944.82|1944.32|1944.92|1944.42|1945.52|1945.02|1944.61|1944.11|681
1647562800000|2022-03-18 00:20:00|1944.88|1944.38|1944.34|1943.84|1945.01|1944.58|1943.26|1942.76|685
1647563100000|2022-03-18 00:25:00|1944.36|1943.86|1943.28|1942.78|1944.52|1944.02|1942.81|1942.31|475
1647563400000|2022-03-18 00:30:00|1943.29|1942.79|1943.72|1943.22|1943.98|1943.48|1943.12|1942.62|529
1647563700000|2022-03-18 00:35:00|1943.71|1943.21|1942.65|1942.15|1943.71|1943.21|1942.24|1941.74|525
1647564000000|2022-03-18 00:40:00|1942.66|1942.16|1942.58|1942.08|1942.69|1942.23|1941.87|1941.37|562
1647564300000|2022-03-18 00:45:00|1942.57|1942.07|1942.39|1941.89|1942.89|1942.39|1942.01|1941.51|545
1647564600000|2022-03-18 00:50:00|1942.4|1941.9|1943.13|1942.63|1943.17|1942.67|1942.18|1941.68|451
1647564900000|2022-03-18 00:55:00|1943.12|1942.62|1941.44|1940.94|1943.17|1942.67|1940.77|1940.27|728
1647565200000|2022-03-18 01:00:00|1941.4|1940.9|1940.67|1940.17|1941.54|1941.04|1939.9|1939.4|909
1647565500000|2022-03-18 01:05:00|1940.68|1940.18|1939.59|1939.09|1940.94|1940.44|1939.22|1938.72|738
1647565800000|2022-03-18 01:10:00|1939.62|1939.12|1940.35|1939.85|1940.43|1939.93|1939.1|1938.6|692
1647566100000|2022-03-18 01:15:00|1940.32|1939.82|1941.65|1941.15|1942.25|1941.75|1940.32|1939.82|940
1647566400000|2022-03-18 01:20:00|1941.67|1941.17|1942.5|1942|1942.5|1942|1940.88|1940.38|636
1647566700000|2022-03-18 01:25:00|1942.52|1942.02|1942.43|1941.93|1942.73|1942.23|1941.55|1941.05|572
1647567000000|2022-03-18 01:30:00|1942.42|1941.92|1941.47|1940.97|1942.63|1942.13|1940.95|1940.59|794
1647567300000|2022-03-18 01:35:00|1941.45|1940.95|1941.66|1941.16|1941.96|1941.46|1940.63|1940.13|770
1647567600000|2022-03-18 01:40:00|1941.67|1941.17|1940.09|1939.59|1941.72|1941.29|1939.77|1939.34|781
1647567900000|2022-03-18 01:45:00|1940.1|1939.6|1940.66|1940.16|1941.02|1940.52|1939.64|1939.14|729
1647568200000|2022-03-18 01:50:00|1940.65|1940.15|1939.84|1939.34|1940.94|1940.44|1939.69|1939.19|681
1647568500000|2022-03-18 01:55:00|1939.83|1939.33|1937.12|1936.62|1939.87|1939.37|1936.95|1936.52|958
1647568800000|2022-03-18 02:00:00|1937.34|1936.84|1937.77|1937.27|1938.27|1937.77|1936.97|1936.56|797
1647569100000|2022-03-18 02:05:00|1937.79|1937.29|1938.76|1938.26|1939.2|1938.7|1936.93|1936.43|903
1647569400000|2022-03-18 02:10:00|1938.75|1938.25|1937.95|1937.45|1939.6|1939.29|1937.53|1937.03|970
1647569700000|2022-03-18 02:15:00|1938.04|1937.54|1935.6|1935.1|1938.23|1937.73|1935.25|1934.75|824
1647570000000|2022-03-18 02:20:00|1935.53|1935.03|1936.23|1935.73|1937.78|1937.28|1935.19|1934.69|891
1647570300000|2022-03-18 02:25:00|1936.26|1935.76|1936.43|1935.93|1936.7|1936.2|1935.48|1934.98|513
1647570600000|2022-03-18 02:30:00|1936.44|1935.94|1936.56|1936.06|1937.53|1937.03|1936.26|1935.76|572
1647570900000|2022-03-18 02:35:00|1936.55|1936.05|1936.59|1936.09|1936.62|1936.12|1935.76|1935.26|515
1647571200000|2022-03-18 02:40:00|1936.6|1936.1|1936.84|1936.34|1936.94|1936.44|1936.07|1935.57|392
1647571500000|2022-03-18 02:45:00|1936.81|1936.31|1935.67|1935.17|1936.83|1936.33|1935.54|1935.04|504
1647571800000|2022-03-18 02:50:00|1935.68|1935.18|1935.06|1934.56|1935.8|1935.3|1934.95|1934.45|556
1647572100000|2022-03-18 02:55:00|1935.02|1934.52|1934.15|1933.65|1935.14|1934.64|1933.24|1932.74|828
1647572400000|2022-03-18 03:00:00|1934.1|1933.6|1933.79|1933.29|1934.71|1934.21|1933.65|1933.15|661
1647572700000|2022-03-18 03:05:00|1933.83|1933.33|1933.35|1932.85|1934.34|1933.84|1933.32|1932.82|440
1647573000000|2022-03-18 03:10:00|1933.33|1932.83|1932.95|1932.45|1933.74|1933.24|1932.12|1931.62|649
1647573300000|2022-03-18 03:15:00|1932.96|1932.46|1932.51|1932.01|1933.37|1932.87|1932.14|1931.64|666
1647573600000|2022-03-18 03:20:00|1932.5|1932|1932.64|1932.14|1933.37|1932.87|1932.22|1931.72|771
1647573900000|2022-03-18 03:25:00|1932.65|1932.15|1932.14|1931.64|1932.7|1932.2|1931.3|1930.8|626
1647574200000|2022-03-18 03:30:00|1932.15|1931.65|1933.39|1932.89|1934.06|1933.56|1932.15|1931.65|626
1647574500000|2022-03-18 03:35:00|1933.44|1932.94|1932.75|1932.25|1933.69|1933.19|1927.1|1926.6|937
1647574800000|2022-03-18 03:40:00|1932.76|1932.26|1934.3|1933.8|1934.59|1934.09|1932.49|1931.99|630
1647575100000|2022-03-18 03:45:00|1934.09|1933.59|1935.12|1934.62|1935.54|1935.04|1933.93|1933.43|681
1647575400000|2022-03-18 03:50:00|1935.1|1934.6|1934.34|1933.84|1935.81|1935.31|1934.17|1933.67|530
1647575700000|2022-03-18 03:55:00|1934.36|1933.86|1935.54|1935.04|1935.59|1935.09|1933.97|1933.47|569
1647576000000|2022-03-18 04:00:00|1935.53|1935.03|1934.46|1933.96|1935.54|1935.04|1934.4|1933.9|391
1647576300000|2022-03-18 04:05:00|1934.47|1933.97|1934.82|1934.32|1935.35|1934.85|1933.96|1933.46|520
1647576600000|2022-03-18 04:10:00|1934.79|1934.29|1934.7|1934.2|1934.91|1934.41|1933.9|1933.4|445
1647576900000|2022-03-18 04:15:00|1934.69|1934.19|1933.88|1933.38|1935.03|1934.53|1933.57|1933.07|432
1647577200000|2022-03-18 04:20:00|1933.93|1933.43|1935.13|1934.63|1935.15|1934.65|1933.61|1933.11|477
1647577500000|2022-03-18 04:25:00|1935.1|1934.6|1935.23|1934.73|1935.25|1934.75|1934.62|1934.12|335
1647577800000|2022-03-18 04:30:00|1935.22|1934.72|1934.86|1934.36|1935.37|1934.87|1934.66|1934.16|270
1647578100000|2022-03-18 04:35:00|1934.84|1934.34|1934.77|1934.27|1935.27|1934.77|1934.72|1934.22|336
1647578400000|2022-03-18 04:40:00|1934.76|1934.26|1934.35|1933.85|1934.83|1934.33|1933.69|1933.19|330
1647578700000|2022-03-18 04:45:00|1934.34|1933.84|1934.16|1933.66|1934.41|1933.91|1934.08|1933.58|314
1647579000000|2022-03-18 04:50:00|1934.15|1933.65|1934.23|1933.73|1934.84|1934.34|1933.79|1933.29|344
1647579300000|2022-03-18 04:55:00|1934.21|1933.71|1934.27|1933.77|1934.73|1934.23|1933.67|1933.17|317
1647579600000|2022-03-18 05:00:00|1934.31|1933.81|1934.41|1933.91|1934.67|1934.17|1933.51|1933.01|395
1647579900000|2022-03-18 05:05:00|1934.42|1933.92|1933.97|1933.47|1934.47|1933.97|1933.78|1933.28|403
1647580200000|2022-03-18 05:10:00|1933.95|1933.45|1933.46|1932.96|1934.26|1933.76|1932.79|1932.29|475
1647580500000|2022-03-18 05:15:00|1933.5|1933|1932.04|1931.54|1933.84|1933.34|1931.62|1931.18|619
1647580800000|2022-03-18 05:20:00|1932.01|1931.51|1933.01|1932.51|1933.37|1932.87|1931.6|1931.1|524
1647581100000|2022-03-18 05:25:00|1933|1932.5|1933.35|1932.85|1934.24|1933.74|1932.56|1932.06|477
1647581400000|2022-03-18 05:30:00|1933.36|1932.86|1935.52|1935.02|1935.85|1935.35|1932.87|1932.37|790
1647581700000|2022-03-18 05:35:00|1935.36|1934.86|1935.64|1935.14|1935.87|1935.37|1934.79|1934.29|578
1647582000000|2022-03-18 05:40:00|1935.62|1935.12|1935.1|1934.6|1935.81|1935.31|1934.78|1934.31|596
1647582300000|2022-03-18 05:45:00|1935.11|1934.61|1934.9|1934.4|1935.65|1935.15|1934.86|1934.36|610
1647582600000|2022-03-18 05:50:00|1934.91|1934.41|1933.78|1933.28|1935.19|1934.69|1933.59|1933.09|498
1647582900000|2022-03-18 05:55:00|1933.73|1933.23|1933.8|1933.3|1934.13|1933.63|1933.41|1932.91|643
1647583200000|2022-03-18 06:00:00|1933.83|1933.33|1932.08|1931.58|1933.83|1933.33|1931.92|1931.42|800
1647583500000|2022-03-18 06:05:00|1932.06|1931.56|1932.47|1931.97|1932.7|1932.2|1930.34|1929.84|808
1647583800000|2022-03-18 06:10:00|1932.58|1932.08|1932.58|1932.08|1933.68|1933.18|1932.54|1932.04|641
1647584100000|2022-03-18 06:15:00|1932.59|1932.09|1933.77|1933.27|1934.03|1933.55|1932.49|1931.99|511
1647584400000|2022-03-18 06:20:00|1933.75|1933.25|1934.49|1933.99|1935.24|1934.74|1933.71|1933.21|546
1647584700000|2022-03-18 06:25:00|1934.5|1934|1935.05|1934.55|1935.21|1934.71|1934.49|1933.99|510
1647585000000|2022-03-18 06:30:00|1935.07|1934.57|1934.37|1933.87|1935.07|1934.57|1934.06|1933.56|550
1647585300000|2022-03-18 06:35:00|1934.36|1933.86|1935.16|1934.66|1935.42|1934.92|1934.36|1933.86|578
1647585600000|2022-03-18 06:40:00|1935.15|1934.65|1934.47|1933.97|1935.23|1934.73|1934|1933.5|533
1647585900000|2022-03-18 06:45:00|1934.46|1933.96|1933.77|1933.27|1934.73|1934.23|1933.34|1932.84|588
1647586200000|2022-03-18 06:50:00|1933.72|1933.22|1933.88|1933.38|1933.97|1933.47|1933.21|1932.71|549
1647586500000|2022-03-18 06:55:00|1933.89|1933.39|1933.36|1932.86|1933.94|1933.44|1933.22|1932.72|602
1647586800000|2022-03-18 07:00:00|1933.37|1932.87|1935.26|1934.76|1935.75|1935.25|1932.98|1932.48|858
1647587100000|2022-03-18 07:05:00|1935.25|1934.75|1935.41|1934.91|1936.59|1936.09|1934.65|1934.15|843
1647587400000|2022-03-18 07:10:00|1935.44|1934.94|1933.93|1933.43|1935.54|1935.04|1933.45|1932.95|841
1647587700000|2022-03-18 07:15:00|1933.94|1933.44|1933.78|1933.28|1934.77|1934.27|1933.34|1932.84|680
1647588000000|2022-03-18 07:20:00|1933.8|1933.3|1934.84|1934.34|1935.08|1934.58|1933.54|1933.04|712
1647588300000|2022-03-18 07:25:00|1934.85|1934.35|1934.2|1933.7|1935.49|1934.99|1934.11|1933.61|615
1647588600000|2022-03-18 07:30:00|1934.17|1933.67|1934.23|1933.73|1934.48|1933.98|1933.47|1933.03|661
1647588900000|2022-03-18 07:35:00|1934.21|1933.71|1933.4|1932.9|1934.29|1933.79|1931.85|1931.35|738
1647589200000|2022-03-18 07:40:00|1933.41|1932.91|1934.68|1934.18|1934.99|1934.49|1933.2|1932.7|789
1647589500000|2022-03-18 07:45:00|1934.69|1934.19|1934.07|1933.57|1936.38|1935.88|1933.68|1933.18|894
1647589800000|2022-03-18 07:50:00|1934.06|1933.56|1934.55|1934.05|1935.14|1934.64|1933.55|1933.05|1038
1647590100000|2022-03-18 07:55:00|1934.59|1934.09|1934.6|1934.1|1935.51|1935.01|1934.08|1933.58|964
1647590400000|2022-03-18 08:00:00|1934.3|1933.8|1935.19|1934.69|1935.38|1934.88|1933.84|1933.34|1230
1647590700000|2022-03-18 08:05:00|1935.2|1934.7|1935.52|1935.02|1935.94|1935.44|1934.3|1933.8|889
1647591000000|2022-03-18 08:10:00|1935.57|1935.07|1932.9|1932.4|1935.72|1935.22|1932.84|1932.34|992
1647591300000|2022-03-18 08:15:00|1932.91|1932.41|1933.96|1933.46|1934.64|1934.14|1932.56|1932.2|889
1647591600000|2022-03-18 08:20:00|1934.08|1933.58|1934.51|1934.01|1934.92|1934.42|1933.59|1933.09|709
1647591900000|2022-03-18 08:25:00|1934.52|1934.02|1934.92|1934.42|1935.32|1934.82|1934.44|1933.94|610
1647592200000|2022-03-18 08:30:00|1934.91|1934.41|1936.87|1936.37|1937.56|1937.06|1934.86|1934.36|1075
1647592500000|2022-03-18 08:35:00|1936.88|1936.38|1934.97|1934.47|1937.26|1936.76|1934.5|1934|928
1647592800000|2022-03-18 08:40:00|1934.96|1934.46|1934.84|1934.34|1935.14|1934.64|1934.06|1933.56|795
1647593100000|2022-03-18 08:45:00|1934.85|1934.35|1934.48|1933.98|1936.52|1936.02|1934.3|1933.8|892
1647593400000|2022-03-18 08:50:00|1934.49|1933.99|1934.44|1933.94|1934.9|1934.4|1933.2|1932.7|809
1647593700000|2022-03-18 08:55:00|1934.43|1933.93|1932.88|1932.38|1934.51|1934.01|1932.27|1931.84|739
1647594000000|2022-03-18 09:00:00|1932.87|1932.37|1932.79|1932.29|1933.98|1933.48|1932.3|1931.9|850
1647594300000|2022-03-18 09:05:00|1932.77|1932.27|1934.22|1933.72|1934.22|1933.72|1932.72|1932.22|750
1647594600000|2022-03-18 09:10:00|1934.24|1933.74|1932.88|1932.38|1934.42|1933.92|1932.4|1931.9|731
1647594900000|2022-03-18 09:15:00|1933.01|1932.51|1933.49|1932.99|1933.89|1933.39|1933.01|1932.51|692
1647595200000|2022-03-18 09:20:00|1933.48|1932.98|1933.43|1932.93|1934.59|1934.12|1933.25|1932.91|669
1647595500000|2022-03-18 09:25:00|1933.4|1932.9|1932.88|1932.38|1933.8|1933.4|1932.83|1932.33|829
1647595800000|2022-03-18 09:30:00|1932.89|1932.39|1930.89|1930.39|1934.09|1933.59|1930.77|1930.27|1074
1647596100000|2022-03-18 09:35:00|1930.86|1930.36|1930.77|1930.27|1931.39|1930.98|1930.19|1929.85|844
1647596400000|2022-03-18 09:40:00|1930.75|1930.25|1931.95|1931.45|1932|1931.5|1930.18|1929.78|650
1647596700000|2022-03-18 09:45:00|1931.94|1931.44|1933.01|1932.51|1933.26|1932.78|1931.82|1931.34|697
1647597000000|2022-03-18 09:50:00|1932.97|1932.47|1932.86|1932.36|1933.02|1932.52|1932.08|1931.58|650
1647597300000|2022-03-18 09:55:00|1932.85|1932.35|1933.76|1933.26|1934.45|1933.95|1932.11|1931.61|673
1647597600000|2022-03-18 10:00:00|1933.65|1933.35|1933.33|1932.83|1933.96|1933.46|1932.6|1932.17|696
1647597900000|2022-03-18 10:05:00|1933.32|1932.82|1934.34|1933.84|1934.87|1934.38|1932.93|1932.43|726
1647598200000|2022-03-18 10:10:00|1934.33|1933.83|1934.09|1933.59|1935.02|1934.52|1933.75|1933.25|644
1647598500000|2022-03-18 10:15:00|1933.96|1933.46|1935.18|1934.68|1935.23|1934.73|1933.96|1933.46|773
1647598800000|2022-03-18 10:20:00|1935.29|1934.79|1933.09|1932.59|1935.32|1934.88|1933.08|1932.58|650
1647599100000|2022-03-18 10:25:00|1933.08|1932.58|1933.44|1932.94|1933.53|1933.03|1932.53|1932.03|887
1647599400000|2022-03-18 10:30:00|1933.43|1932.93|1935.01|1934.51|1935.38|1934.93|1933.06|1932.56|863
1647599700000|2022-03-18 10:35:00|1935.02|1934.52|1932.41|1931.91|1935.02|1934.52|1932.4|1931.9|668
1647600000000|2022-03-18 10:40:00|1932.42|1931.92|1931.67|1931.17|1933.82|1933.32|1931.63|1931.13|703
1647600300000|2022-03-18 10:45:00|1931.65|1931.15|1932.41|1931.91|1932.87|1932.37|1929.38|1929.03|983
1647600600000|2022-03-18 10:50:00|1932.42|1931.92|1933.63|1933.13|1934.47|1933.97|1932.07|1931.57|816
1647600900000|2022-03-18 10:55:00|1933.6|1933.1|1935.42|1934.92|1935.76|1935.37|1933.45|1932.95|778
1647601200000|2022-03-18 11:00:00|1935.47|1934.97|1936.8|1936.3|1937.09|1936.65|1935.08|1934.58|900
1647601500000|2022-03-18 11:05:00|1936.77|1936.27|1937.88|1937.38|1938.4|1937.9|1936.75|1936.25|1043
1647601800000|2022-03-18 11:10:00|1937.86|1937.36|1937.1|1936.8|1938.86|1938.36|1937.1|1936.7|1019
1647602100000|2022-03-18 11:15:00|1937.14|1936.84|1938.46|1937.96|1938.57|1938.07|1937.12|1936.77|769
1647602400000|2022-03-18 11:20:00|1938.43|1937.93|1939.77|1939.27|1940.02|1939.52|1938.33|1937.88|826
1647602700000|2022-03-18 11:25:00|1939.76|1939.26|1939.06|1938.56|1940.26|1939.76|1938.15|1937.65|876
1647603000000|2022-03-18 11:30:00|1939.07|1938.57|1937.61|1937.11|1939.59|1939.12|1936.87|1936.57|911
1647603300000|2022-03-18 11:35:00|1937.6|1937.1|1937.79|1937.29|1938.54|1938.04|1937.3|1936.81|782
1647603600000|2022-03-18 11:40:00|1937.78|1937.28|1937.95|1937.45|1938.52|1938.02|1937.7|1937.2|649
1647603900000|2022-03-18 11:45:00|1937.92|1937.42|1940.11|1939.61|1940.17|1939.67|1937.92|1937.42|763
1647604200000|2022-03-18 11:50:00|1940.12|1939.62|1940.22|1939.72|1940.64|1940.14|1939.4|1938.99|822
1647604500000|2022-03-18 11:55:00|1940.2|1939.7|1940.26|1939.76|1941.03|1940.53|1938.43|1937.93|1036
1647604800000|2022-03-18 12:00:00|1940.27|1939.77|1939.98|1939.48|1940.27|1939.77|1938.27|1937.77|1022
1647605100000|2022-03-18 12:05:00|1939.91|1939.41|1937.75|1937.25|1939.91|1939.41|1937.53|1937.03|955
1647605400000|2022-03-18 12:10:00|1937.77|1937.27|1937.49|1936.99|1938.7|1938.2|1937.02|1936.52|873
1647605700000|2022-03-18 12:15:00|1937.5|1937|1937.98|1937.48|1939.18|1938.68|1937.01|1936.51|907
1647606000000|2022-03-18 12:20:00|1938.1|1937.6|1937.6|1937.1|1939.52|1939.02|1937.17|1936.67|1061
1647606300000|2022-03-18 12:25:00|1937.55|1937.05|1938.25|1937.75|1940.47|1939.97|1937.24|1936.74|983
1647606600000|2022-03-18 12:30:00|1938.14|1937.64|1939.65|1939.15|1940.45|1939.95|1937.23|1936.73|1112
1647606900000|2022-03-18 12:35:00|1939.58|1939.08|1938.75|1938.25|1939.94|1939.44|1938.61|1938.11|771
1647607200000|2022-03-18 12:40:00|1938.78|1938.28|1940.99|1940.49|1940.99|1940.49|1938.44|1937.94|818
1647607500000|2022-03-18 12:45:00|1940.98|1940.48|1939.63|1939.13|1941.16|1940.66|1939.26|1938.76|881
1647607800000|2022-03-18 12:50:00|1939.66|1939.16|1936.3|1935.8|1939.66|1939.16|1935.13|1934.69|1690
1647608100000|2022-03-18 12:55:00|1936.29|1935.79|1935.83|1935.53|1938.57|1938.27|1935.16|1934.8|1279
1647608400000|2022-03-18 13:00:00|1935.87|1935.57|1935.83|1935.33|1936.68|1936.18|1934.34|1934|1415
1647608700000|2022-03-18 13:05:00|1935.82|1935.32|1936.66|1936.16|1937.24|1936.74|1935.3|1934.8|1268
1647609000000|2022-03-18 13:10:00|1936.63|1936.13|1932.66|1932.16|1936.65|1936.15|1931.59|1931.09|1530
1647609300000|2022-03-18 13:15:00|1932.68|1932.18|1929.68|1929.18|1932.68|1932.18|1929.06|1928.65|1513
1647609600000|2022-03-18 13:20:00|1929.71|1929.21|1922.94|1922.44|1930.95|1930.49|1922.01|1921.51|1540
1647609900000|2022-03-18 13:25:00|1922.88|1922.38|1927.4|1926.9|1929.28|1928.78|1922.33|1921.83|1796
1647610200000|2022-03-18 13:30:00|1927.64|1927.14|1932.66|1932.16|1936.22|1935.72|1926.65|1926.15|1888
1647610500000|2022-03-18 13:35:00|1932.74|1932.24|1931.3|1930.8|1933.35|1932.9|1930.65|1930.15|1516
1647610800000|2022-03-18 13:40:00|1931.29|1930.79|1933.25|1932.75|1933.43|1932.93|1929.19|1928.69|1456
1647611100000|2022-03-18 13:45:00|1933.24|1932.74|1934.17|1933.67|1934.41|1934.01|1930.81|1930.51|1176
1647611400000|2022-03-18 13:50:00|1934.19|1933.69|1932.28|1931.78|1934.64|1934.14|1932.02|1931.63|1241
1647611700000|2022-03-18 13:55:00|1932.31|1931.81|1933.85|1933.35|1936.11|1935.61|1932.02|1931.67|1420
1647612000000|2022-03-18 14:00:00|1933.78|1933.28|1930.65|1930.15|1935.59|1935.09|1929.75|1929.25|1560
1647612300000|2022-03-18 14:05:00|1930.64|1930.14|1932.15|1931.65|1933.41|1932.91|1929.54|1929.04|1314
1647612600000|2022-03-18 14:10:00|1932.14|1931.64|1931.16|1930.66|1933.71|1933.3|1929.68|1929.18|1324
1647612900000|2022-03-18 14:15:00|1931.18|1930.68|1931.55|1931.05|1931.86|1931.42|1929.79|1929.32|1158
1647613200000|2022-03-18 14:20:00|1931.56|1931.06|1932.9|1932.4|1933.22|1932.72|1930.42|1929.92|1009
1647613500000|2022-03-18 14:25:00|1932.89|1932.39|1932.45|1931.95|1933.34|1932.84|1932.1|1931.6|956
1647613800000|2022-03-18 14:30:00|1932.46|1931.96|1934.81|1934.51|1935.06|1934.57|1932.32|1931.83|1081
1647614100000|2022-03-18 14:35:00|1934.82|1934.52|1934.61|1934.11|1935.71|1935.4|1933.64|1933.14|1117
1647614400000|2022-03-18 14:40:00|1934.63|1934.13|1932.15|1931.65|1935.11|1934.61|1931.84|1931.35|1073
1647614700000|2022-03-18 14:45:00|1932.18|1931.68|1934.97|1934.47|1935.81|1935.31|1931.62|1931.29|1038
1647615000000|2022-03-18 14:50:00|1934.99|1934.49|1937.47|1936.97|1938.69|1938.19|1934.89|1934.39|1430
1647615300000|2022-03-18 14:55:00|1937.44|1936.94|1936.5|1936|1938.43|1937.93|1935.98|1935.68|1263
1647615600000|2022-03-18 15:00:00|1936.59|1936.09|1935.75|1935.45|1937.13|1936.63|1934.58|1934.08|1310
1647615900000|2022-03-18 15:05:00|1935.74|1935.44|1935.53|1935.03|1936.71|1936.21|1934.94|1934.44|1128
1647616200000|2022-03-18 15:10:00|1935.54|1935.04|1935.42|1934.92|1935.61|1935.19|1933.6|1933.3|978
1647616500000|2022-03-18 15:15:00|1935.43|1934.93|1935.71|1935.21|1936.62|1936.23|1934.85|1934.35|1232
1647616800000|2022-03-18 15:20:00|1935.72|1935.22|1935.11|1934.61|1936.47|1936.07|1933.89|1933.39|1225
1647617100000|2022-03-18 15:25:00|1935.08|1934.58|1935.55|1935.05|1936.67|1936.17|1934.8|1934.34|833
1647617400000|2022-03-18 15:30:00|1935.57|1935.07|1934.99|1934.49|1936.13|1935.63|1934.61|1934.24|833
1647617700000|2022-03-18 15:35:00|1934.95|1934.45|1934.06|1933.56|1936.3|1935.8|1931.91|1931.41|1272
1647618000000|2022-03-18 15:40:00|1934.02|1933.52|1931.92|1931.42|1934.12|1933.62|1931.73|1931.23|1025
1647618300000|2022-03-18 15:45:00|1931.88|1931.38|1932.36|1931.86|1932.77|1932.28|1931.79|1931.38|905
1647618600000|2022-03-18 15:50:00|1932.33|1931.83|1932.14|1931.64|1932.59|1932.24|1931.11|1930.61|1054
1647618900000|2022-03-18 15:55:00|1932.15|1931.65|1932.73|1932.23|1933.44|1932.94|1931.88|1931.42|1197
1647619200000|2022-03-18 16:00:00|1932.74|1932.24|1930.75|1930.25|1933.3|1932.8|1930.44|1930.05|1089
1647619500000|2022-03-18 16:05:00|1930.73|1930.23|1932.32|1931.82|1932.48|1932.05|1930.65|1930.15|891
1647619800000|2022-03-18 16:10:00|1932.33|1931.83|1930.81|1930.31|1932.35|1931.85|1930.11|1929.72|871
1647620100000|2022-03-18 16:15:00|1930.83|1930.33|1930.88|1930.38|1930.97|1930.58|1929.87|1929.57|676
1647620400000|2022-03-18 16:20:00|1930.89|1930.39|1930.51|1930.01|1931.39|1930.89|1930.28|1929.89|716
1647620700000|2022-03-18 16:25:00|1930.5|1930|1931.36|1930.86|1931.84|1931.43|1930.21|1929.91|826
1647621000000|2022-03-18 16:30:00|1931.34|1930.84|1929.77|1929.27|1931.48|1931.01|1929.34|1928.84|926
1647621300000|2022-03-18 16:35:00|1929.73|1929.23|1929.15|1928.65|1929.76|1929.26|1926.6|1926.1|1097
1647621600000|2022-03-18 16:40:00|1929.3|1928.8|1929.15|1928.85|1930.34|1929.84|1928.62|1928.27|742
1647621900000|2022-03-18 16:45:00|1929.14|1928.84|1927.91|1927.41|1929.15|1928.84|1926.93|1926.51|985
1647622200000|2022-03-18 16:50:00|1927.9|1927.4|1927.95|1927.45|1928.52|1928.02|1927.38|1926.92|849
1647622500000|2022-03-18 16:55:00|1927.96|1927.46|1928.7|1928.2|1929.28|1928.98|1927.61|1927.28|967
1647622800000|2022-03-18 17:00:00|1928.69|1928.19|1928.9|1928.4|1929.89|1929.52|1928.39|1927.89|940
1647623100000|2022-03-18 17:05:00|1928.88|1928.38|1928.65|1928.15|1929.44|1928.94|1927.84|1927.34|740
1647623400000|2022-03-18 17:10:00|1928.63|1928.13|1929.52|1929.02|1929.73|1929.23|1928.43|1927.93|718
1647623700000|2022-03-18 17:15:00|1929.51|1929.01|1929.12|1928.62|1929.95|1929.45|1928.77|1928.33|759
1647624000000|2022-03-18 17:20:00|1929.1|1928.6|1929.08|1928.58|1929.77|1929.36|1928.36|1927.97|741
1647624300000|2022-03-18 17:25:00|1929.1|1928.6|1929.18|1928.68|1929.91|1929.41|1928.77|1928.27|875
1647624600000|2022-03-18 17:30:00|1929.19|1928.69|1928.15|1927.65|1929.79|1929.29|1927.97|1927.47|647
1647624900000|2022-03-18 17:35:00|1928.18|1927.68|1927.46|1926.96|1928.28|1927.78|1927.27|1926.77|589
1647625200000|2022-03-18 17:40:00|1927.47|1926.97|1927.1|1926.6|1927.58|1927.16|1926.79|1926.29|718
1647625500000|2022-03-18 17:45:00|1927.11|1926.61|1930.65|1930.15|1930.85|1930.35|1927.08|1926.58|918
1647625800000|2022-03-18 17:50:00|1930.61|1930.11|1930.65|1930.15|1931.56|1931.06|1930.23|1929.73|738
1647626100000|2022-03-18 17:55:00|1930.66|1930.16|1929.76|1929.26|1931.03|1930.53|1929.5|1929.09|658
1647626400000|2022-03-18 18:00:00|1929.75|1929.25|1929.39|1928.89|1930.4|1929.9|1929.37|1928.87|609
1647626700000|2022-03-18 18:05:00|1929.4|1928.9|1929.52|1929.02|1929.82|1929.32|1929.12|1928.62|573
1647627000000|2022-03-18 18:10:00|1929.53|1929.03|1929.7|1929.2|1930|1929.53|1929.24|1928.74|568
1647627300000|2022-03-18 18:15:00|1929.73|1929.23|1928.85|1928.35|1929.75|1929.25|1928.73|1928.3|527
1647627600000|2022-03-18 18:20:00|1928.92|1928.42|1928.09|1927.59|1929.16|1928.66|1927.55|1927.05|700
1647627900000|2022-03-18 18:25:00|1928.08|1927.58|1927.76|1927.26|1928.51|1928.01|1927.59|1927.09|615
1647628200000|2022-03-18 18:30:00|1927.75|1927.25|1927.74|1927.24|1927.9|1927.42|1927.4|1927.02|415
1647628500000|2022-03-18 18:35:00|1927.75|1927.25|1926.55|1926.05|1927.88|1927.38|1926.24|1925.75|602
1647628800000|2022-03-18 18:40:00|1926.54|1926.04|1928.04|1927.54|1928.19|1927.77|1926.39|1925.89|556
1647629100000|2022-03-18 18:45:00|1928.05|1927.55|1924.93|1924.63|1928.46|1928.1|1924.71|1924.32|873
1647629400000|2022-03-18 18:50:00|1924.92|1924.62|1925.75|1925.25|1926.35|1925.85|1923.95|1923.56|770
1647629700000|2022-03-18 18:55:00|1925.77|1925.27|1923.97|1923.67|1925.79|1925.29|1923.32|1923|976
1647630000000|2022-03-18 19:00:00|1924|1923.7|1922.27|1921.77|1924.58|1924.08|1920.62|1920.22|1383
1647630300000|2022-03-18 19:05:00|1922.26|1921.76|1921.61|1921.11|1922.36|1921.86|1920.72|1920.22|1073
1647630600000|2022-03-18 19:10:00|1921.58|1921.08|1921.14|1920.64|1922.6|1922.1|1920.9|1920.4|859
1647630900000|2022-03-18 19:15:00|1921.15|1920.65|1922.28|1921.78|1922.46|1921.96|1920.72|1920.22|685
1647631200000|2022-03-18 19:20:00|1922.27|1921.77|1922.08|1921.58|1922.65|1922.15|1921.19|1920.69|707
1647631500000|2022-03-18 19:25:00|1922.1|1921.6|1920.37|1920.07|1922.1|1921.6|1920.09|1919.63|888
1647631800000|2022-03-18 19:30:00|1920.43|1920.13|1921.02|1920.52|1921.95|1921.45|1918.62|1918.12|937
1647632100000|2022-03-18 19:35:00|1920.87|1920.37|1921.02|1920.52|1921.87|1921.37|1919.88|1919.38|957
1647632400000|2022-03-18 19:40:00|1920.86|1920.36|1920.1|1919.6|1921.16|1920.66|1919.62|1919.12|925
1647632700000|2022-03-18 19:45:00|1920.04|1919.54|1919.77|1919.27|1920.6|1920.1|1918.58|1918.08|988
1647633000000|2022-03-18 19:50:00|1919.73|1919.23|1920.12|1919.62|1920.91|1920.41|1919.2|1918.7|900
1647633300000|2022-03-18 19:55:00|1920.13|1919.63|1920.4|1919.9|1920.45|1919.95|1918.26|1917.76|1314
1647633600000|2022-03-18 20:00:00|1920.63|1920.13|1920.05|1919.55|1920.63|1920.13|1918.5|1918|786
1647633900000|2022-03-18 20:05:00|1920.15|1919.65|1920.76|1920.26|1921.28|1920.78|1919.09|1918.59|732
1647634200000|2022-03-18 20:10:00|1920.74|1920.24|1920.86|1920.36|1921.2|1920.7|1920.55|1920.05|387
1647634500000|2022-03-18 20:15:00|1920.89|1920.39|1920|1919.5|1921.1|1920.6|1919.89|1919.39|383
1647634800000|2022-03-18 20:20:00|1919.97|1919.47|1918.97|1918.47|1919.97|1919.47|1918.75|1918.25|467
1647635100000|2022-03-18 20:25:00|1918.94|1918.44|1919.41|1918.91|1919.46|1918.96|1918.46|1917.96|455
1647635400000|2022-03-18 20:30:00|1919.42|1918.92|1919.88|1919.38|1920.21|1919.71|1919.32|1918.82|387
1647635700000|2022-03-18 20:35:00|1919.9|1919.4|1920.29|1919.79|1920.47|1919.97|1919.9|1919.4|244
1647636000000|2022-03-18 20:40:00|1920.33|1919.83|1919.83|1919.33|1920.42|1919.92|1919.78|1919.28|219
1647636300000|2022-03-18 20:45:00|1919.9|1919.4|1920.68|1920.18|1921.53|1921.03|1919.84|1919.34|404
1647636600000|2022-03-18 20:50:00|1920.85|1920.35|1921.39|1920.89|1925.4|1921.52|1920.54|1918.52|351
1647636900000|2022-03-18 20:55:00|1920.86|1920.36|1921.71|1921.21|1926.54|1922.07|1919.59|1917.86|481
1647813600000|2022-03-20 22:00:00|1923.31|1922.51|1925.53|1925.03|1928.64|1926.23|1922.39|1921.59|644
1647813900000|2022-03-20 22:05:00|1925.51|1925.01|1924.62|1924.12|1926.78|1926.28|1924.41|1922.67|809
1647814200000|2022-03-20 22:10:00|1924.61|1924.11|1919.42|1918.92|1924.61|1924.11|1919.28|1918.78|608
1647814500000|2022-03-20 22:15:00|1919.44|1918.94|1920.68|1920.18|1921.04|1920.54|1919.21|1918.71|434
1647814800000|2022-03-20 22:20:00|1920.66|1920.16|1919.77|1919.27|1921.33|1920.83|1919.69|1919.19|269
1647815100000|2022-03-20 22:25:00|1919.76|1919.26|1919.31|1918.81|1919.79|1919.29|1918.67|1918.17|322
1647815400000|2022-03-20 22:30:00|1919.29|1918.79|1920.19|1919.69|1921|1920.5|1919.2|1918.7|366
1647815700000|2022-03-20 22:35:00|1920.23|1919.73|1920.35|1919.85|1920.44|1919.94|1919.45|1918.95|298
1647816000000|2022-03-20 22:40:00|1920.37|1919.87|1920.82|1920.32|1921.38|1920.88|1920.24|1919.82|222
1647816300000|2022-03-20 22:45:00|1920.79|1920.29|1920.4|1919.9|1920.8|1920.3|1919.68|1919.18|196
1647816600000|2022-03-20 22:50:00|1920.38|1919.88|1920.82|1920.32|1920.98|1920.48|1920.35|1919.85|154
1647816900000|2022-03-20 22:55:00|1920.81|1920.31|1920.42|1919.92|1921.11|1920.61|1919.73|1919.23|260
1647817200000|2022-03-20 23:00:00|1920.4|1919.9|1920.17|1919.67|1921.76|1921.26|1919.86|1919.36|443
1647817500000|2022-03-20 23:05:00|1920.2|1919.7|1919.96|1919.46|1920.55|1920.05|1919.77|1919.27|308
1647817800000|2022-03-20 23:10:00|1919.93|1919.43|1919.95|1919.45|1920.5|1920|1919.49|1918.99|245
1647818100000|2022-03-20 23:15:00|1919.94|1919.44|1919.23|1918.73|1920.23|1919.8|1919.19|1918.69|269
1647818400000|2022-03-20 23:20:00|1919.22|1918.72|1919.78|1919.28|1920.18|1919.76|1919.22|1918.72|222
1647818700000|2022-03-20 23:25:00|1919.79|1919.29|1919.78|1919.28|1920.43|1919.93|1919.66|1919.21|211
1647819000000|2022-03-20 23:30:00|1919.82|1919.32|1919.02|1918.52|1919.83|1919.33|1918.6|1918.11|380
1647819300000|2022-03-20 23:35:00|1919.03|1918.53|1919.47|1918.97|1919.59|1919.09|1918.81|1918.33|252
1647819600000|2022-03-20 23:40:00|1919.46|1918.96|1920.53|1920.03|1920.61|1920.11|1919.43|1918.93|264
1647819900000|2022-03-20 23:45:00|1920.54|1920.04|1920.73|1920.23|1921.18|1920.68|1919.91|1919.54|317
1647820200000|2022-03-20 23:50:00|1920.72|1920.22|1920.52|1920.02|1920.73|1920.23|1920.36|1919.94|180
1647820500000|2022-03-20 23:55:00|1920.55|1920.05|1919.38|1918.88|1920.55|1920.05|1918.53|1918.23|429
1647820800000|2022-03-21 00:00:00|1919.41|1918.91|1920.27|1919.77|1920.33|1919.83|1919.05|1918.55|460
1647821100000|2022-03-21 00:05:00|1920.3|1919.8|1920.7|1920.2|1920.76|1920.32|1920.26|1919.76|385
1647821400000|2022-03-21 00:10:00|1920.71|1920.21|1920.64|1920.14|1921.05|1920.55|1920.35|1919.85|394
1647821700000|2022-03-21 00:15:00|1920.66|1920.16|1922.06|1921.56|1922.07|1921.57|1920.54|1920.04|408
1647822000000|2022-03-21 00:20:00|1921.96|1921.46|1922.63|1922.13|1922.82|1922.32|1921.75|1921.25|531
1647822300000|2022-03-21 00:25:00|1922.64|1922.14|1923.41|1922.91|1923.64|1923.14|1922.51|1922.01|430
1647822600000|2022-03-21 00:30:00|1923.42|1922.92|1923.6|1923.1|1923.96|1923.46|1923.05|1922.55|436
1647822900000|2022-03-21 00:35:00|1923.59|1923.09|1923.71|1923.21|1924.42|1923.92|1922.75|1922.25|512
1647823200000|2022-03-21 00:40:00|1923.74|1923.24|1923.35|1922.85|1923.86|1923.36|1922.77|1922.27|454
1647823500000|2022-03-21 00:45:00|1923.32|1922.82|1922.67|1922.17|1923.87|1923.37|1922.59|1922.09|536
1647823800000|2022-03-21 00:50:00|1922.68|1922.18|1922.37|1921.87|1923.02|1922.63|1921.51|1921.15|386
1647824100000|2022-03-21 00:55:00|1922.36|1921.86|1922.45|1921.95|1922.71|1922.21|1922.18|1921.68|482
1647824400000|2022-03-21 01:00:00|1922.46|1921.96|1923.33|1922.83|1924.38|1923.88|1921.64|1921.15|1080
1647824700000|2022-03-21 01:05:00|1923.3|1922.8|1922.98|1922.48|1924.02|1923.61|1922.21|1921.72|716
1647825000000|2022-03-21 01:10:00|1923.03|1922.53|1922.43|1921.93|1923.03|1922.53|1921.84|1921.34|582
1647825300000|2022-03-21 01:15:00|1922.41|1921.91|1923.28|1922.78|1923.35|1922.85|1921.97|1921.47|665
1647825600000|2022-03-21 01:20:00|1923.25|1922.75|1924.93|1924.43|1925.13|1924.63|1923.21|1922.71|607
1647825900000|2022-03-21 01:25:00|1924.95|1924.45|1924.68|1924.18|1925.24|1924.83|1923.79|1923.29|958
1647826200000|2022-03-21 01:30:00|1924.7|1924.2|1925.01|1924.51|1925.23|1924.73|1924.26|1923.76|682
1647826500000|2022-03-21 01:35:00|1925|1924.5|1926.78|1926.28|1926.91|1926.56|1924.72|1924.22|656
1647826800000|2022-03-21 01:40:00|1926.79|1926.29|1928.03|1927.53|1928.54|1928.15|1926.78|1926.28|857
1647827100000|2022-03-21 01:45:00|1928.02|1927.52|1928.13|1927.63|1928.37|1927.87|1927.37|1926.91|748
1647827400000|2022-03-21 01:50:00|1928.12|1927.62|1928.71|1928.21|1929.02|1928.52|1927.63|1927.23|645
1647827700000|2022-03-21 01:55:00|1928.7|1928.2|1928.53|1928.03|1928.86|1928.36|1927.61|1927.11|615
1647828000000|2022-03-21 02:00:00|1928.54|1928.04|1928.35|1927.85|1929.03|1928.53|1927.66|1927.34|644
1647828300000|2022-03-21 02:05:00|1928.33|1927.83|1927.93|1927.43|1928.66|1928.16|1927.74|1927.33|518
1647828600000|2022-03-21 02:10:00|1927.94|1927.44|1927.37|1926.87|1927.95|1927.46|1926.74|1926.24|443
1647828900000|2022-03-21 02:15:00|1927.36|1926.86|1927.89|1927.39|1927.94|1927.52|1927.22|1926.82|421
1647829200000|2022-03-21 02:20:00|1927.88|1927.38|1927.85|1927.35|1928.49|1927.99|1927.49|1926.99|529
1647829500000|2022-03-21 02:25:00|1927.84|1927.34|1926.87|1926.37|1927.86|1927.36|1926.85|1926.35|462
1647829800000|2022-03-21 02:30:00|1926.88|1926.38|1925.58|1925.08|1926.98|1926.48|1925.58|1925.08|606
1647830100000|2022-03-21 02:35:00|1925.59|1925.09|1926.65|1926.15|1926.73|1926.3|1925.52|1925.02|531
1647830400000|2022-03-21 02:40:00|1926.64|1926.14|1926.77|1926.27|1926.95|1926.57|1926.4|1925.9|458
1647830700000|2022-03-21 02:45:00|1926.76|1926.26|1926.86|1926.36|1926.99|1926.49|1926.29|1925.79|428
1647831000000|2022-03-21 02:50:00|1926.87|1926.37|1926.67|1926.17|1926.88|1926.41|1925.42|1925.12|547
1647831300000|2022-03-21 02:55:00|1926.69|1926.19|1926.75|1926.25|1927.12|1926.62|1926.5|1926|532
1647831600000|2022-03-21 03:00:00|1926.57|1926.07|1926.12|1925.62|1927.11|1926.61|1926.05|1925.55|390
1647831900000|2022-03-21 03:05:00|1926.08|1925.58|1926.51|1926.01|1926.51|1926.01|1925.66|1925.17|529
1647832200000|2022-03-21 03:10:00|1926.5|1926|1926.69|1926.19|1926.83|1926.35|1926.41|1925.91|389
1647832500000|2022-03-21 03:15:00|1926.66|1926.16|1926.03|1925.53|1926.68|1926.18|1925.87|1925.37|356
1647832800000|2022-03-21 03:20:00|1926.01|1925.51|1925.92|1925.42|1926.24|1925.91|1925.71|1925.23|389
1647833100000|2022-03-21 03:25:00|1925.94|1925.44|1927.84|1927.34|1927.97|1927.48|1925.89|1925.44|697
1647833400000|2022-03-21 03:30:00|1927.9|1927.4|1927.76|1927.26|1927.96|1927.46|1927.3|1926.8|307
1647833700000|2022-03-21 03:35:00|1927.74|1927.24|1927.43|1926.93|1927.79|1927.29|1927.09|1926.59|375
1647834000000|2022-03-21 03:40:00|1927.46|1926.96|1927.3|1926.8|1927.51|1927.11|1927.02|1926.52|269
1647834300000|2022-03-21 03:45:00|1927.26|1926.76|1927.37|1926.87|1927.59|1927.09|1927.1|1926.67|269
1647834600000|2022-03-21 03:50:00|1927.38|1926.88|1927.1|1926.6|1927.46|1926.96|1927.06|1926.56|241
1647834900000|2022-03-21 03:55:00|1927.11|1926.61|1926.74|1926.24|1927.24|1926.74|1926.74|1926.24|215
1647835200000|2022-03-21 04:00:00|1926.77|1926.27|1927|1926.5|1927.06|1926.56|1926.46|1925.96|318
1647835500000|2022-03-21 04:05:00|1927.01|1926.51|1928.13|1927.63|1928.13|1927.63|1926.9|1926.4|276
1647835800000|2022-03-21 04:10:00|1928.08|1927.58|1927.6|1927.1|1928.15|1927.65|1927.59|1927.09|215
1647836100000|2022-03-21 04:15:00|1927.59|1927.09|1926.99|1926.49|1927.59|1927.09|1926.92|1926.42|291
1647836400000|2022-03-21 04:20:00|1927.05|1926.55|1927.99|1927.49|1928.09|1927.59|1926.78|1926.28|345
1647836700000|2022-03-21 04:25:00|1927.98|1927.48|1928.25|1927.75|1928.38|1927.88|1927.82|1927.32|341
1647837000000|2022-03-21 04:30:00|1928.26|1927.76|1928.1|1927.8|1928.4|1927.98|1927.81|1927.31|262
1647837300000|2022-03-21 04:35:00|1928.11|1927.81|1927.71|1927.21|1928.31|1927.89|1927.42|1927.03|274
1647837600000|2022-03-21 04:40:00|1927.7|1927.2|1928.25|1927.75|1928.36|1927.86|1927.64|1927.14|203
1647837900000|2022-03-21 04:45:00|1928.3|1927.8|1928.69|1928.19|1929.29|1928.92|1928.12|1927.62|650
1647838200000|2022-03-21 04:50:00|1928.66|1928.16|1928.38|1927.88|1928.71|1928.21|1928.17|1927.67|248
1647838500000|2022-03-21 04:55:00|1928.34|1927.84|1928.49|1927.99|1928.77|1928.27|1928.19|1927.69|294
1647838800000|2022-03-21 05:00:00|1928.48|1927.98|1927.01|1926.51|1928.54|1928.04|1926.98|1926.48|457
1647839100000|2022-03-21 05:05:00|1926.93|1926.43|1927.13|1926.63|1927.38|1926.88|1926.87|1926.37|450
1647839400000|2022-03-21 05:10:00|1927.12|1926.62|1926.98|1926.48|1927.37|1926.87|1926.8|1926.3|408
1647839700000|2022-03-21 05:15:00|1926.99|1926.49|1927.36|1926.86|1927.44|1927.05|1926.98|1926.48|365
1647840000000|2022-03-21 05:20:00|1927.35|1926.85|1927.76|1927.26|1927.98|1927.59|1927.28|1926.78|315
1647840300000|2022-03-21 05:25:00|1927.72|1927.22|1927.75|1927.45|1928|1927.52|1927.5|1927.05|336
1647840600000|2022-03-21 05:30:00|1927.78|1927.48|1928.41|1927.91|1928.74|1928.24|1927.03|1926.53|691
1647840900000|2022-03-21 05:35:00|1928.4|1927.9|1928.22|1927.72|1928.77|1928.27|1927.91|1927.41|461
1647841200000|2022-03-21 05:40:00|1928.26|1927.76|1927.44|1926.94|1928.34|1927.84|1927.36|1926.86|575
1647841500000|2022-03-21 05:45:00|1927.43|1926.93|1926.73|1926.23|1927.44|1926.94|1926.64|1926.14|527
1647841800000|2022-03-21 05:50:00|1926.7|1926.2|1925.38|1924.88|1926.76|1926.26|1925.11|1924.61|669
1647842100000|2022-03-21 05:55:00|1925.39|1924.89|1925.83|1925.33|1926.05|1925.55|1925.28|1924.78|776
1647842400000|2022-03-21 06:00:00|1925.8|1925.3|1924.11|1923.61|1925.8|1925.3|1923.44|1923.03|884
1647842700000|2022-03-21 06:05:00|1924.09|1923.59|1923.75|1923.25|1924.38|1924.07|1923.49|1922.99|638
1647843000000|2022-03-21 06:10:00|1923.76|1923.26|1923.99|1923.49|1924.95|1924.45|1923.22|1922.72|677
1647843300000|2022-03-21 06:15:00|1924|1923.5|1924.22|1923.72|1924.54|1924.04|1923.71|1923.21|465
1647843600000|2022-03-21 06:20:00|1924.23|1923.73|1924.44|1923.94|1924.69|1924.27|1924.04|1923.66|493
1647843900000|2022-03-21 06:25:00|1924.42|1923.92|1924.13|1923.63|1924.64|1924.14|1923.61|1923.11|445
1647844200000|2022-03-21 06:30:00|1924.12|1923.62|1925.49|1924.99|1925.67|1925.17|1924|1923.5|584
1647844500000|2022-03-21 06:35:00|1925.51|1925.01|1925.01|1924.51|1925.54|1925.04|1924.72|1924.22|475
1647844800000|2022-03-21 06:40:00|1925.03|1924.53|1924.88|1924.38|1925.06|1924.56|1924.62|1924.14|341
1647845100000|2022-03-21 06:45:00|1924.87|1924.37|1924.72|1924.22|1925.03|1924.53|1924.47|1923.97|356
1647845400000|2022-03-21 06:50:00|1924.71|1924.21|1924.26|1923.76|1924.72|1924.22|1924.03|1923.53|313
1647845700000|2022-03-21 06:55:00|1924.27|1923.77|1924.46|1923.96|1924.59|1924.09|1924.12|1923.62|483
1647846000000|2022-03-21 07:00:00|1924.45|1923.95|1923.14|1922.64|1924.72|1924.22|1922.45|1921.95|775
1647846300000|2022-03-21 07:05:00|1923.16|1922.66|1924.15|1923.65|1924.2|1923.7|1922.29|1921.79|856
1647846600000|2022-03-21 07:10:00|1924.18|1923.68|1924.88|1924.38|1925.21|1924.71|1923.51|1923.01|720
1647846900000|2022-03-21 07:15:00|1924.9|1924.4|1924.03|1923.53|1925.29|1924.79|1923.91|1923.41|627
1647847200000|2022-03-21 07:20:00|1924.02|1923.52|1924.94|1924.44|1925.37|1924.87|1922.63|1922.13|987
1647847500000|2022-03-21 07:25:00|1924.93|1924.43|1924.71|1924.21|1925.02|1924.52|1923.52|1923.02|718
1647847800000|2022-03-21 07:30:00|1924.72|1924.22|1925.55|1925.05|1925.62|1925.12|1924.28|1923.78|637
1647848100000|2022-03-21 07:35:00|1925.61|1925.11|1925.02|1924.52|1925.7|1925.2|1924.68|1924.18|541
1647848400000|2022-03-21 07:40:00|1924.98|1924.48|1925.55|1925.05|1925.76|1925.26|1924.29|1923.79|581
1647848700000|2022-03-21 07:45:00|1925.59|1925.09|1925.93|1925.43|1926.27|1925.77|1924.84|1924.34|616
1647849000000|2022-03-21 07:50:00|1925.88|1925.38|1925.47|1924.97|1926.37|1925.95|1925.39|1924.89|546
1647849300000|2022-03-21 07:55:00|1925.48|1924.98|1925.38|1924.88|1925.73|1925.23|1924.67|1924.17|591
1647849600000|2022-03-21 08:00:00|1925.39|1924.89|1924.25|1923.75|1926.06|1925.56|1923.94|1923.44|855
1647849900000|2022-03-21 08:05:00|1924.27|1923.77|1924.7|1924.2|1924.91|1924.41|1924.09|1923.59|699
1647850200000|2022-03-21 08:10:00|1924.68|1924.18|1925.05|1924.55|1925.34|1924.84|1924.34|1923.84|641
1647850500000|2022-03-21 08:15:00|1925.07|1924.57|1925.78|1925.28|1925.82|1925.32|1924.14|1923.64|723
1647850800000|2022-03-21 08:20:00|1925.79|1925.29|1924.93|1924.43|1925.83|1925.33|1924.34|1923.84|636
1647851100000|2022-03-21 08:25:00|1924.94|1924.44|1925.71|1925.21|1925.71|1925.21|1924.59|1924.09|592
1647851400000|2022-03-21 08:30:00|1925.7|1925.2|1925.03|1924.53|1925.71|1925.21|1924.68|1924.18|523
1647851700000|2022-03-21 08:35:00|1925.04|1924.54|1924.73|1924.23|1925.6|1925.1|1924.64|1924.14|599
1647852000000|2022-03-21 08:40:00|1924.74|1924.24|1926.63|1926.33|1927.32|1926.82|1924.72|1924.22|729
1647852300000|2022-03-21 08:45:00|1926.61|1926.31|1927.03|1926.53|1927.62|1927.22|1926.61|1926.16|823
1647852600000|2022-03-21 08:50:00|1927.11|1926.61|1925.99|1925.49|1927.67|1927.17|1925.87|1925.48|739
1647852900000|2022-03-21 08:55:00|1926.01|1925.51|1926.41|1925.91|1926.41|1926.01|1925.84|1925.34|470
1647853200000|2022-03-21 09:00:00|1926.4|1925.9|1926.38|1925.88|1927.26|1926.76|1926.15|1925.71|733
1647853500000|2022-03-21 09:05:00|1926.35|1925.85|1926.56|1926.06|1927.67|1927.17|1926.17|1925.67|911
1647853800000|2022-03-21 09:10:00|1926.55|1926.05|1925.72|1925.22|1926.84|1926.34|1925.48|1925.09|532
1647854100000|2022-03-21 09:15:00|1925.74|1925.24|1923.97|1923.47|1926.27|1925.77|1923.77|1923.27|680
1647854400000|2022-03-21 09:20:00|1923.95|1923.45|1923.64|1923.14|1924.18|1923.68|1922.95|1922.45|656
1647854700000|2022-03-21 09:25:00|1923.61|1923.11|1923.45|1922.95|1924.28|1923.82|1923.33|1922.83|616
1647855000000|2022-03-21 09:30:00|1923.56|1923.06|1923.7|1923.2|1924.09|1923.67|1923.11|1922.7|658
1647855300000|2022-03-21 09:35:00|1923.69|1923.19|1925.22|1924.72|1925.27|1924.87|1923.3|1922.8|710
1647855600000|2022-03-21 09:40:00|1925.21|1924.71|1923.14|1922.64|1925.32|1924.92|1922.87|1922.37|632
1647855900000|2022-03-21 09:45:00|1923.15|1922.65|1924.68|1924.18|1924.86|1924.36|1922.83|1922.35|624
1647856200000|2022-03-21 09:50:00|1924.65|1924.15|1924.41|1923.91|1924.8|1924.3|1923.84|1923.34|554
1647856500000|2022-03-21 09:55:00|1924.4|1923.9|1925.77|1925.47|1926.09|1925.63|1924.37|1923.87|718
1647856800000|2022-03-21 10:00:00|1925.76|1925.46|1927.36|1926.86|1928.04|1927.65|1925.25|1924.85|878
1647857100000|2022-03-21 10:05:00|1927.34|1926.84|1926.46|1925.96|1927.41|1926.91|1925.7|1925.23|716
1647857400000|2022-03-21 10:10:00|1926.44|1925.94|1927.06|1926.76|1927.31|1926.81|1926.22|1925.72|517
1647857700000|2022-03-21 10:15:00|1927.05|1926.75|1928.16|1927.66|1929.25|1928.75|1926.8|1926.44|728
1647858000000|2022-03-21 10:20:00|1928.15|1927.65|1926.86|1926.36|1928.3|1927.8|1926.74|1926.34|585
1647858300000|2022-03-21 10:25:00|1926.87|1926.37|1925.65|1925.15|1927.02|1926.52|1925.44|1924.94|744
1647858600000|2022-03-21 10:30:00|1925.66|1925.16|1925.92|1925.42|1926.16|1925.66|1923.02|1922.52|989
1647858900000|2022-03-21 10:35:00|1925.9|1925.4|1926.15|1925.65|1926.37|1925.92|1925.01|1924.51|835
1647859200000|2022-03-21 10:40:00|1926.17|1925.67|1926.02|1925.52|1926.73|1926.23|1925.85|1925.35|506
1647859500000|2022-03-21 10:45:00|1926.04|1925.54|1925.86|1925.36|1926.48|1926.04|1925.81|1925.32|536
1647859800000|2022-03-21 10:50:00|1925.84|1925.34|1926.46|1925.96|1927|1926.7|1924.93|1924.53|668
1647860100000|2022-03-21 10:55:00|1926.47|1925.97|1925.9|1925.4|1926.47|1925.97|1925.42|1924.92|559
1647860400000|2022-03-21 11:00:00|1925.89|1925.39|1925.82|1925.32|1926.37|1925.87|1925.55|1925.05|649
1647860700000|2022-03-21 11:05:00|1925.83|1925.33|1925.82|1925.32|1926.78|1926.28|1925.38|1924.9|615
1647861000000|2022-03-21 11:10:00|1925.8|1925.3|1926.79|1926.29|1927.27|1926.77|1925.8|1925.3|746
1647861300000|2022-03-21 11:15:00|1926.78|1926.28|1926.38|1925.88|1926.86|1926.36|1925.93|1925.43|627
1647861600000|2022-03-21 11:20:00|1926.36|1925.86|1926.95|1926.45|1928.4|1927.9|1926.36|1925.86|866
1647861900000|2022-03-21 11:25:00|1926.97|1926.47|1926.03|1925.53|1927.19|1926.77|1925.96|1925.46|531
1647862200000|2022-03-21 11:30:00|1926|1925.5|1926.13|1925.63|1926.89|1926.48|1925.36|1924.86|632
1647862500000|2022-03-21 11:35:00|1926.14|1925.64|1925.57|1925.07|1926.22|1925.79|1925.46|1924.96|625
1647862800000|2022-03-21 11:40:00|1925.6|1925.1|1926.27|1925.77|1926.81|1926.41|1925.22|1924.82|824
1647863100000|2022-03-21 11:45:00|1926.15|1925.85|1925.28|1924.98|1926.42|1926.02|1925.1|1924.73|625
1647863400000|2022-03-21 11:50:00|1925.3|1925|1926.01|1925.71|1926.12|1925.76|1924.76|1924.46|736
1647863700000|2022-03-21 11:55:00|1926.02|1925.72|1925.57|1925.27|1926.02|1925.72|1925.2|1924.79|652
1647864000000|2022-03-21 12:00:00|1925.6|1925.3|1925.02|1924.52|1926.16|1925.73|1924.92|1924.51|725
1647864300000|2022-03-21 12:05:00|1925.01|1924.51|1925.82|1925.32|1926.15|1925.76|1924.33|1923.92|739
1647864600000|2022-03-21 12:10:00|1925.78|1925.28|1924.93|1924.43|1926|1925.59|1923.04|1922.74|952
1647864900000|2022-03-21 12:15:00|1924.82|1924.52|1924.06|1923.56|1925.63|1925.33|1923.37|1922.88|877
1647865200000|2022-03-21 12:20:00|1924.05|1923.55|1924.09|1923.79|1924.66|1924.33|1921.96|1921.52|1309
1647865500000|2022-03-21 12:25:00|1924.11|1923.81|1924.23|1923.73|1925.49|1925.01|1923.37|1922.98|1164
1647865800000|2022-03-21 12:30:00|1924.27|1923.77|1925.37|1925.07|1925.41|1925.11|1923.75|1923.41|1132
1647866100000|2022-03-21 12:35:00|1925.18|1924.88|1925.54|1925.24|1926.14|1925.84|1924.8|1924.5|1003
1647866400000|2022-03-21 12:40:00|1925.55|1925.25|1925.37|1925.07|1925.73|1925.43|1924.4|1923.99|722
1647866700000|2022-03-21 12:45:00|1925.32|1925.02|1925.14|1924.64|1926.54|1926.24|1924.52|1924.16|916
1647867000000|2022-03-21 12:50:00|1925.11|1924.81|1925.59|1925.09|1925.81|1925.45|1923.87|1923.46|955
1647867300000|2022-03-21 12:55:00|1925.6|1925.1|1924.83|1924.53|1926.41|1926.04|1924.79|1924.45|854
1647867600000|2022-03-21 13:00:00|1924.86|1924.56|1923.81|1923.31|1925.38|1924.99|1923.44|1923.14|968
1647867900000|2022-03-21 13:05:00|1923.8|1923.3|1923.77|1923.47|1924.72|1924.36|1923.57|1923.21|848
1647868200000|2022-03-21 13:10:00|1923.76|1923.46|1923.14|1922.84|1924.35|1924.05|1922.93|1922.58|828
1647868500000|2022-03-21 13:15:00|1923.13|1922.83|1921.39|1921.09|1923.89|1923.49|1921.27|1920.9|995
1647868800000|2022-03-21 13:20:00|1921.38|1921.08|1921.44|1921.14|1922.91|1922.57|1921.38|1921.02|1083
1647869100000|2022-03-21 13:25:00|1921.45|1921.15|1921.65|1921.35|1922.3|1921.9|1918.26|1917.96|1255
1647869400000|2022-03-21 13:30:00|1921.69|1921.39|1924|1923.7|1924.81|1924.51|1921.68|1921.38|1446
1647869700000|2022-03-21 13:35:00|1923.99|1923.69|1926.37|1926.07|1926.67|1926.27|1923.08|1922.77|1378
1647870000000|2022-03-21 13:40:00|1926.38|1926.08|1926.56|1926.26|1927.13|1926.79|1925.47|1925.14|1284
1647870300000|2022-03-21 13:45:00|1926.55|1926.25|1930.37|1930.07|1930.85|1930.52|1925.87|1925.47|1327
1647870600000|2022-03-21 13:50:00|1930.41|1930.11|1929.76|1929.46|1930.63|1930.33|1928.89|1928.59|1519
1647870900000|2022-03-21 13:55:00|1929.75|1929.45|1930.04|1929.74|1930.39|1930.09|1929.09|1928.79|1266
1647871200000|2022-03-21 14:00:00|1930.15|1929.85|1934.78|1934.48|1935.3|1935|1930.15|1929.85|1584
1647871500000|2022-03-21 14:05:00|1934.75|1934.45|1934.26|1933.96|1935.78|1935.48|1933.67|1933.28|1476
1647871800000|2022-03-21 14:10:00|1934.27|1933.97|1934.57|1934.27|1935.43|1935.07|1933.16|1932.82|1216
1647872100000|2022-03-21 14:15:00|1934.52|1934.22|1934.87|1934.57|1935.96|1935.66|1934.18|1933.88|1264
1647872400000|2022-03-21 14:20:00|1934.86|1934.56|1935.25|1934.95|1935.96|1935.66|1934.55|1934.25|1110
1647872700000|2022-03-21 14:25:00|1935.23|1934.93|1935.23|1934.93|1935.77|1935.42|1934.05|1933.75|971
1647873000000|2022-03-21 14:30:00|1935.22|1934.92|1937.04|1936.74|1937.88|1937.49|1934.27|1933.88|1095
1647873300000|2022-03-21 14:35:00|1937.07|1936.77|1935.28|1934.98|1937.13|1936.79|1934.66|1934.36|1051
1647873600000|2022-03-21 14:40:00|1935.27|1934.97|1935.32|1935.02|1936.21|1935.88|1935.17|1934.87|1002
1647873900000|2022-03-21 14:45:00|1935.33|1935.03|1933.44|1933.14|1936.16|1935.86|1932.76|1932.46|1134
1647874200000|2022-03-21 14:50:00|1933.45|1933.15|1933.11|1932.81|1933.9|1933.5|1932.44|1932.14|853
1647874500000|2022-03-21 14:55:00|1933.07|1932.77|1933.55|1933.25|1934.27|1933.96|1932.38|1932.08|915
1647874800000|2022-03-21 15:00:00|1933.62|1933.32|1935.37|1935.07|1935.65|1935.25|1933.24|1932.94|1240
1647875100000|2022-03-21 15:05:00|1935.38|1935.08|1936|1935.7|1936.3|1936|1934.13|1933.83|1032
1647875400000|2022-03-21 15:10:00|1936.01|1935.71|1935.15|1934.85|1936.13|1935.81|1934.64|1934.25|873
1647875700000|2022-03-21 15:15:00|1935.16|1934.86|1934.57|1934.27|1935.51|1935.21|1933.1|1932.71|1012
1647876000000|2022-03-21 15:20:00|1934.56|1934.26|1934.31|1934.01|1935.5|1935.11|1934.08|1933.78|818
1647876300000|2022-03-21 15:25:00|1934.3|1934|1934.48|1933.98|1934.48|1934.1|1933.22|1932.84|892
1647876600000|2022-03-21 15:30:00|1934.38|1934.08|1934.13|1933.83|1935.11|1934.81|1933.77|1933.42|841
1647876900000|2022-03-21 15:35:00|1934.12|1933.82|1934.18|1933.88|1934.32|1933.94|1933.11|1932.76|746
1647877200000|2022-03-21 15:40:00|1934.17|1933.87|1934.51|1934.21|1934.79|1934.49|1933.94|1933.61|615
1647877500000|2022-03-21 15:45:00|1934.5|1934.2|1934.79|1934.49|1934.91|1934.58|1933.79|1933.45|667
1647877800000|2022-03-21 15:50:00|1934.77|1934.47|1935.17|1934.87|1935.46|1935.16|1934.4|1934.02|667
1647878100000|2022-03-21 15:55:00|1935.18|1934.88|1935.3|1935|1935.67|1935.37|1934.31|1934.01|887
1647878400000|2022-03-21 16:00:00|1935.29|1934.99|1936.13|1935.83|1936.46|1936.16|1934.93|1934.63|886
1647878700000|2022-03-21 16:05:00|1936.14|1935.84|1937.3|1937|1937.58|1937.28|1935.57|1935.21|967
1647879000000|2022-03-21 16:10:00|1937.35|1937.05|1937.09|1936.79|1937.7|1937.36|1936.54|1936.22|831
1647879300000|2022-03-21 16:15:00|1937.08|1936.78|1936.67|1936.37|1937.58|1937.27|1936.46|1936.16|864
1647879600000|2022-03-21 16:20:00|1936.68|1936.38|1936.34|1935.84|1937.07|1936.7|1935.73|1935.34|815
1647879900000|2022-03-21 16:25:00|1936.32|1935.82|1936.65|1936.35|1936.81|1936.45|1935.89|1935.58|740
1647880200000|2022-03-21 16:30:00|1936.63|1936.33|1933.48|1932.98|1937.18|1936.88|1929.76|1929.46|1801
1647880500000|2022-03-21 16:35:00|1933.31|1932.81|1934.22|1933.72|1935.02|1934.71|1933.06|1932.56|1378
1647880800000|2022-03-21 16:40:00|1934.23|1933.73|1933.94|1933.44|1935.53|1935.03|1933.44|1933.04|1327
1647881100000|2022-03-21 16:45:00|1933.85|1933.55|1932.78|1932.28|1934.57|1934.24|1931.95|1931.5|1254
1647881400000|2022-03-21 16:50:00|1932.71|1932.21|1932.44|1931.94|1932.94|1932.53|1931.66|1931.24|1352
1647881700000|2022-03-21 16:55:00|1932.42|1931.92|1930.75|1930.45|1932.52|1932.19|1930.38|1930.03|1280
1647882000000|2022-03-21 17:00:00|1930.68|1930.38|1929.99|1929.49|1930.79|1930.45|1929.5|1929.16|1127
1647882300000|2022-03-21 17:05:00|1929.87|1929.57|1929.65|1929.15|1930.24|1929.83|1928.05|1927.75|1162
1647882600000|2022-03-21 17:10:00|1929.64|1929.14|1928.03|1927.53|1930.23|1929.75|1927.92|1927.53|1213
1647882900000|2022-03-21 17:15:00|1928.04|1927.54|1927.8|1927.3|1929.3|1928.8|1927.4|1927|1149
1647883200000|2022-03-21 17:20:00|1927.82|1927.32|1928.46|1927.96|1928.87|1928.52|1927.22|1926.92|1213
1647883500000|2022-03-21 17:25:00|1928.48|1927.98|1929.54|1929.24|1930.04|1929.64|1927.85|1927.48|1140
1647883800000|2022-03-21 17:30:00|1929.58|1929.28|1929.37|1928.87|1929.61|1929.31|1928.06|1927.68|1035
1647884100000|2022-03-21 17:35:00|1929.47|1928.97|1929.35|1928.85|1929.47|1929.07|1928.22|1927.86|894
1647884400000|2022-03-21 17:40:00|1929.36|1928.86|1929.35|1928.85|1929.98|1929.57|1928.87|1928.47|868
1647884700000|2022-03-21 17:45:00|1929.33|1928.83|1931.46|1930.96|1931.49|1931.12|1929.01|1928.6|859
1647885000000|2022-03-21 17:50:00|1931.47|1930.97|1931.79|1931.49|1932.67|1932.28|1931.21|1930.81|908
1647885300000|2022-03-21 17:55:00|1931.8|1931.5|1932.35|1931.85|1932.52|1932.02|1930.47|1930.17|828
1647885600000|2022-03-21 18:00:00|1932.33|1931.83|1932.79|1932.29|1933|1932.54|1931.85|1931.46|778
1647885900000|2022-03-21 18:05:00|1932.85|1932.35|1933.24|1932.94|1933.58|1933.19|1932.21|1931.81|705
1647886200000|2022-03-21 18:10:00|1933.25|1932.95|1932.33|1932.03|1933.29|1932.95|1932.15|1931.76|738
1647886500000|2022-03-21 18:15:00|1932.3|1932|1931.64|1931.34|1932.8|1932.48|1931.62|1931.24|714
1647886800000|2022-03-21 18:20:00|1931.65|1931.35|1932.68|1932.18|1933.15|1932.77|1931.39|1931|724
1647887100000|2022-03-21 18:25:00|1932.67|1932.17|1933.09|1932.59|1933.23|1932.84|1932.21|1931.78|729
1647887400000|2022-03-21 18:30:00|1933.08|1932.58|1933.91|1933.41|1934.36|1934.06|1932.49|1932.11|737
1647887700000|2022-03-21 18:35:00|1933.9|1933.4|1934.86|1934.36|1935.1|1934.73|1933.78|1933.38|678
1647888000000|2022-03-21 18:40:00|1934.85|1934.35|1934.5|1934|1935.11|1934.78|1934.03|1933.61|691
1647888300000|2022-03-21 18:45:00|1934.49|1933.99|1934.35|1934.05|1935.04|1934.64|1934.1|1933.68|690
1647888600000|2022-03-21 18:50:00|1934.37|1934.07|1934.35|1934.05|1934.63|1934.23|1933.49|1933.16|724
1647888900000|2022-03-21 18:55:00|1934.42|1933.92|1936.25|1935.95|1941.12|1940.82|1934.03|1933.62|1073
1647889200000|2022-03-21 19:00:00|1936.22|1935.92|1934.82|1934.32|1936.37|1935.98|1934.65|1934.24|878
1647889500000|2022-03-21 19:05:00|1934.76|1934.26|1934.63|1934.33|1935.29|1934.9|1933.7|1933.28|839
1647889800000|2022-03-21 19:10:00|1934.62|1934.32|1934.4|1934.1|1935.94|1935.64|1934.23|1933.93|765
1647890100000|2022-03-21 19:15:00|1934.39|1934.09|1934.19|1933.89|1934.75|1934.41|1933.35|1932.96|784
1647890400000|2022-03-21 19:20:00|1934.18|1933.88|1935.52|1935.02|1935.59|1935.25|1934.18|1933.88|729
1647890700000|2022-03-21 19:25:00|1935.54|1935.04|1937.17|1936.87|1937.61|1937.31|1935.54|1935.04|961
1647891000000|2022-03-21 19:30:00|1937.23|1936.93|1939.97|1939.67|1940.78|1940.38|1937.21|1936.91|1134
1647891300000|2022-03-21 19:35:00|1939.91|1939.61|1939.56|1939.26|1940.67|1940.35|1938.68|1938.3|1061
1647891600000|2022-03-21 19:40:00|1939.63|1939.13|1937.87|1937.37|1940.25|1939.91|1936.84|1936.54|939
1647891900000|2022-03-21 19:45:00|1937.88|1937.38|1937.66|1937.36|1940.27|1939.87|1936.46|1936.07|998
1647892200000|2022-03-21 19:50:00|1937.76|1937.26|1937.08|1936.58|1938.42|1938.06|1936.44|1936.11|967
1647892500000|2022-03-21 19:55:00|1937.06|1936.56|1935.35|1935.05|1937.58|1937.2|1935.24|1934.94|1051
1647892800000|2022-03-21 20:00:00|1935.47|1935.17|1935.77|1935.27|1937.09|1936.69|1935.27|1934.97|629
1647893100000|2022-03-21 20:05:00|1935.76|1935.26|1935.49|1935.19|1935.84|1935.45|1934.51|1934.16|618
1647893400000|2022-03-21 20:10:00|1935.5|1935.2|1935.14|1934.84|1935.94|1935.52|1934.73|1934.38|492
1647893700000|2022-03-21 20:15:00|1935.16|1934.86|1934.6|1934.1|1935.23|1934.87|1934.48|1934.05|293
1647894000000|2022-03-21 20:20:00|1934.65|1934.15|1935.72|1935.22|1935.96|1935.66|1934.65|1934.15|374
1647894300000|2022-03-21 20:25:00|1935.7|1935.2|1935.66|1935.16|1936.26|1935.86|1935.53|1935.14|418
1647894600000|2022-03-21 20:30:00|1935.63|1935.13|1935.07|1934.57|1935.87|1935.44|1934.89|1934.49|287
1647894900000|2022-03-21 20:35:00|1934.96|1934.66|1934.65|1934.15|1935.1|1934.73|1934.35|1933.95|349
1647895200000|2022-03-21 20:40:00|1934.68|1934.18|1934.3|1933.8|1935.14|1934.83|1934.04|1933.62|298
1647895500000|2022-03-21 20:45:00|1934.29|1933.79|1935.03|1934.53|1935.93|1935.48|1934.14|1933.71|335
1647895800000|2022-03-21 20:50:00|1935.02|1934.52|1935.12|1934.62|1935.34|1934.84|1934.79|1934.29|224
1647896100000|2022-03-21 20:55:00|1935.11|1934.61|1936.06|1935.56|1936.42|1935.92|1935.05|1934.55|263
1647900000000|2022-03-21 22:00:00|1936.05|1935.55|1936.71|1936.21|1936.79|1936.29|1935.94|1935.44|205
1647900300000|2022-03-21 22:05:00|1936.7|1936.2|1936.97|1936.47|1936.98|1936.48|1936.59|1936.09|182
1647900600000|2022-03-21 22:10:00|1936.96|1936.46|1936.65|1936.15|1936.96|1936.46|1936.29|1935.79|170
1647900900000|2022-03-21 22:15:00|1936.67|1936.17|1936.74|1936.24|1936.87|1936.37|1936.29|1935.79|171
1647901200000|2022-03-21 22:20:00|1936.72|1936.22|1936.6|1936.1|1936.76|1936.26|1936.05|1935.55|204
1647901500000|2022-03-21 22:25:00|1936.65|1936.15|1936.58|1936.08|1936.74|1936.24|1936.53|1936.03|119
1647901800000|2022-03-21 22:30:00|1936.54|1936.04|1936.62|1936.12|1936.71|1936.21|1936.35|1935.85|143
1647902100000|2022-03-21 22:35:00|1936.6|1936.1|1936.35|1935.85|1936.67|1936.17|1936.26|1935.76|123
1647902400000|2022-03-21 22:40:00|1936.34|1935.84|1935.94|1935.44|1936.35|1935.85|1935.73|1935.34|214
1647902700000|2022-03-21 22:45:00|1935.95|1935.45|1935.73|1935.43|1936.14|1935.64|1935.71|1935.32|156
1647903000000|2022-03-21 22:50:00|1935.76|1935.46|1936.54|1936.04|1936.61|1936.19|1935.75|1935.34|160
1647903300000|2022-03-21 22:55:00|1936.53|1936.03|1936.45|1935.95|1936.62|1936.17|1936|1935.61|143
1647903600000|2022-03-21 23:00:00|1936.44|1935.94|1935.98|1935.48|1936.67|1936.17|1935.76|1935.26|228
1647903900000|2022-03-21 23:05:00|1936.07|1935.57|1935.69|1935.19|1936.12|1935.62|1935.32|1934.82|304
1647904200000|2022-03-21 23:10:00|1935.64|1935.14|1935.65|1935.15|1935.91|1935.41|1935.42|1934.92|275
1647904500000|2022-03-21 23:15:00|1935.56|1935.06|1935.14|1934.64|1935.81|1935.31|1934.83|1934.33|237
1647904800000|2022-03-21 23:20:00|1935.15|1934.65|1935.62|1935.12|1935.7|1935.23|1934.94|1934.44|177
1647905100000|2022-03-21 23:25:00|1935.61|1935.11|1936.29|1935.79|1936.34|1935.84|1935.37|1934.87|296
1647905400000|2022-03-21 23:30:00|1936.28|1935.78|1936.46|1935.96|1936.71|1936.29|1936.17|1935.74|237
1647905700000|2022-03-21 23:35:00|1936.38|1935.88|1936.87|1936.37|1937.24|1936.83|1936.38|1935.88|309
1647906000000|2022-03-21 23:40:00|1936.86|1936.36|1936.8|1936.3|1937.28|1936.83|1936.68|1936.25|227
1647906300000|2022-03-21 23:45:00|1936.81|1936.31|1936.93|1936.43|1937.01|1936.55|1936.07|1935.72|276
1647906600000|2022-03-21 23:50:00|1936.75|1936.45|1935.68|1935.38|1937.43|1937.02|1935.65|1935.22|318
1647906900000|2022-03-21 23:55:00|1935.73|1935.43|1935.87|1935.57|1936.18|1935.76|1935.47|1935.17|298
1647907200000|2022-03-22 00:00:00|1935.92|1935.62|1935.08|1934.58|1936|1935.62|1934.15|1933.8|702
1647907500000|2022-03-22 00:05:00|1935.05|1934.55|1935.14|1934.84|1935.58|1935.17|1934.64|1934.23|426
1647907800000|2022-03-22 00:10:00|1935.18|1934.88|1935.59|1935.29|1935.77|1935.42|1935.03|1934.64|353
1647908100000|2022-03-22 00:15:00|1935.56|1935.26|1934.06|1933.56|1935.92|1935.52|1933.77|1933.4|774
1647908400000|2022-03-22 00:20:00|1934.07|1933.57|1933.59|1933.09|1934.29|1933.9|1933.49|1933.04|527
1647908700000|2022-03-22 00:25:00|1933.6|1933.1|1933.3|1933|1933.83|1933.4|1933.11|1932.73|511
1647909000000|2022-03-22 00:30:00|1933.08|1932.78|1932.86|1932.36|1933.16|1932.82|1932.6|1932.2|545
1647909300000|2022-03-22 00:35:00|1932.87|1932.37|1931.98|1931.68|1933.4|1933.03|1931.25|1930.75|614
1647909600000|2022-03-22 00:40:00|1931.95|1931.65|1930.38|1929.88|1932.47|1932.05|1930.28|1929.78|690
1647909900000|2022-03-22 00:45:00|1930.33|1929.83|1930.28|1929.78|1930.93|1930.55|1929.82|1929.36|900
1647910200000|2022-03-22 00:50:00|1930.26|1929.76|1930.01|1929.51|1930.7|1930.2|1929.63|1929.13|838
1647910500000|2022-03-22 00:55:00|1930.05|1929.55|1931.55|1931.05|1931.73|1931.23|1929.9|1929.4|617
1647910800000|2022-03-22 01:00:00|1931.59|1931.09|1932.74|1932.24|1932.93|1932.63|1930.6|1930.1|1001
1647911100000|2022-03-22 01:05:00|1932.75|1932.25|1932.64|1932.14|1932.8|1932.48|1931.74|1931.34|764
1647911400000|2022-03-22 01:10:00|1932.67|1932.17|1933.15|1932.65|1933.54|1933.17|1932.47|1932.03|771
1647911700000|2022-03-22 01:15:00|1933.13|1932.63|1931.39|1930.89|1933.49|1933.06|1931|1930.63|804
1647912000000|2022-03-22 01:20:00|1931.38|1930.88|1931.54|1931.24|1931.97|1931.59|1931.31|1930.84|615
1647912300000|2022-03-22 01:25:00|1931.55|1931.25|1931.02|1930.52|1931.74|1931.35|1930.32|1929.92|659
1647912600000|2022-03-22 01:30:00|1931.03|1930.53|1932.02|1931.52|1932.16|1931.83|1930.54|1930.04|767
1647912900000|2022-03-22 01:35:00|1932.03|1931.53|1932.47|1932.17|1932.97|1932.6|1931.71|1931.31|576
1647913200000|2022-03-22 01:40:00|1932.46|1932.16|1931.94|1931.44|1932.6|1932.2|1930.83|1930.5|903
1647913500000|2022-03-22 01:45:00|1931.93|1931.43|1933.22|1932.72|1933.29|1932.99|1931.88|1931.4|704
1647913800000|2022-03-22 01:50:00|1933.09|1932.79|1933.93|1933.43|1934.06|1933.66|1933.09|1932.68|635
1647914100000|2022-03-22 01:55:00|1933.9|1933.4|1933.22|1932.72|1934.11|1933.69|1932.95|1932.56|573
1647914400000|2022-03-22 02:00:00|1933.24|1932.74|1932.57|1932.07|1933.63|1933.21|1932.46|1931.96|543
1647914700000|2022-03-22 02:05:00|1932.56|1932.06|1932.71|1932.21|1933.09|1932.66|1932.36|1931.93|593
1647915000000|2022-03-22 02:10:00|1932.76|1932.26|1933.47|1932.97|1933.47|1933.08|1932.16|1931.77|575
1647915300000|2022-03-22 02:15:00|1933.44|1932.94|1932.59|1932.09|1933.47|1933.07|1932.28|1931.92|435
1647915600000|2022-03-22 02:20:00|1932.62|1932.12|1932.67|1932.17|1932.95|1932.5|1932.39|1932.01|346
1647915900000|2022-03-22 02:25:00|1932.66|1932.16|1932.71|1932.41|1933.34|1932.94|1932.62|1932.16|422
1647916200000|2022-03-22 02:30:00|1932.74|1932.44|1933.67|1933.17|1933.88|1933.42|1932.4|1932.04|606
1647916500000|2022-03-22 02:35:00|1933.68|1933.18|1933.7|1933.4|1934|1933.64|1933.39|1933|550
1647916800000|2022-03-22 02:40:00|1933.69|1933.39|1933.63|1933.13|1933.88|1933.45|1933.19|1932.84|550
1647917100000|2022-03-22 02:45:00|1933.65|1933.15|1933.92|1933.42|1934.16|1933.8|1933.5|1933.15|584
1647917400000|2022-03-22 02:50:00|1933.93|1933.43|1933.64|1933.34|1934.21|1933.8|1933.35|1932.96|443
1647917700000|2022-03-22 02:55:00|1933.61|1933.31|1936.07|1935.57|1936.25|1935.85|1933.61|1933.23|858
1647918000000|2022-03-22 03:00:00|1936.05|1935.55|1936.08|1935.58|1936.41|1936.11|1935.36|1934.94|766
1647918300000|2022-03-22 03:05:00|1936.14|1935.64|1936.03|1935.53|1936.41|1935.99|1935.62|1935.2|634
1647918600000|2022-03-22 03:10:00|1936.04|1935.54|1935.3|1934.8|1936.22|1935.86|1934.88|1934.55|706
1647918900000|2022-03-22 03:15:00|1935.27|1934.77|1935.66|1935.16|1936.07|1935.69|1934.89|1934.51|665
1647919200000|2022-03-22 03:20:00|1935.69|1935.19|1936.26|1935.76|1936.26|1935.86|1935.41|1935.08|512
1647919500000|2022-03-22 03:25:00|1936.25|1935.75|1936.43|1936.13|1936.66|1936.26|1935.89|1935.55|655
1647919800000|2022-03-22 03:30:00|1936.45|1936.15|1936.62|1936.12|1936.96|1936.64|1936.33|1935.99|479
1647920100000|2022-03-22 03:35:00|1936.63|1936.13|1937.38|1936.88|1937.44|1937.05|1936.47|1935.97|557
1647920400000|2022-03-22 03:40:00|1937.39|1936.89|1937.57|1937.07|1937.57|1937.23|1936.92|1936.52|453
1647920700000|2022-03-22 03:45:00|1937.55|1937.05|1937.52|1937.02|1937.67|1937.27|1936.87|1936.53|441
1647921000000|2022-03-22 03:50:00|1937.58|1937.08|1937.6|1937.1|1938.18|1937.83|1937.37|1936.97|469
1647921300000|2022-03-22 03:55:00|1937.59|1937.09|1937.08|1936.58|1937.65|1937.31|1936.69|1936.19|442
1647921600000|2022-03-22 04:00:00|1937.09|1936.59|1936.58|1936.08|1937.13|1936.63|1936.35|1936.03|407
1647921900000|2022-03-22 04:05:00|1936.48|1936.18|1936.63|1936.33|1936.68|1936.33|1936.13|1935.78|352
1647922200000|2022-03-22 04:10:00|1936.61|1936.31|1936.4|1935.9|1937.07|1936.69|1936.33|1935.88|454
1647922500000|2022-03-22 04:15:00|1936.39|1935.89|1935.57|1935.27|1936.75|1936.33|1935.2|1934.84|679
1647922800000|2022-03-22 04:20:00|1935.67|1935.17|1935.26|1934.76|1935.75|1935.3|1934.85|1934.46|715
1647923100000|2022-03-22 04:25:00|1935.25|1934.75|1936|1935.7|1936.32|1935.94|1935.03|1934.63|462
1647923400000|2022-03-22 04:30:00|1936.1|1935.6|1935.82|1935.32|1936.61|1936.23|1935.29|1934.93|525
1647923700000|2022-03-22 04:35:00|1935.83|1935.33|1935.69|1935.19|1935.91|1935.51|1935|1934.64|513
1647924000000|2022-03-22 04:40:00|1935.42|1935.12|1935.01|1934.51|1935.8|1935.48|1934.66|1934.36|452
1647924300000|2022-03-22 04:45:00|1935|1934.5|1934.7|1934.2|1935.29|1934.9|1934.47|1934.13|404
1647924600000|2022-03-22 04:50:00|1934.71|1934.21|1934.09|1933.59|1934.94|1934.54|1933.91|1933.5|408
1647924900000|2022-03-22 04:55:00|1934.15|1933.65|1935|1934.5|1935|1934.59|1933.84|1933.36|623
1647925200000|2022-03-22 05:00:00|1935.01|1934.51|1935.15|1934.65|1935.62|1935.23|1934.71|1934.41|532
1647925500000|2022-03-22 05:05:00|1935.19|1934.69|1935.95|1935.65|1936.08|1935.76|1935.1|1934.68|458
1647925800000|2022-03-22 05:10:00|1936.05|1935.55|1936.73|1936.23|1936.9|1936.5|1935.35|1934.96|432
1647926100000|2022-03-22 05:15:00|1936.78|1936.28|1936.67|1936.17|1937.04|1936.68|1936.3|1935.9|512
1647926400000|2022-03-22 05:20:00|1936.65|1936.15|1936.45|1935.95|1937.18|1936.86|1935.89|1935.55|496
1647926700000|2022-03-22 05:25:00|1936.44|1935.94|1937.36|1936.86|1937.47|1937.08|1936.03|1935.71|470
1647927000000|2022-03-22 05:30:00|1937.37|1936.87|1937.61|1937.31|1937.83|1937.43|1936.97|1936.63|797
1647927300000|2022-03-22 05:35:00|1937.59|1937.29|1937.69|1937.39|1938.24|1937.85|1937.43|1937.06|659
1647927600000|2022-03-22 05:40:00|1937.72|1937.42|1938.16|1937.66|1938.46|1938.06|1937.47|1937.09|568
1647927900000|2022-03-22 05:45:00|1938.2|1937.7|1937.71|1937.41|1938.58|1938.28|1937.63|1937.24|621
1647928200000|2022-03-22 05:50:00|1937.72|1937.42|1937.94|1937.64|1938.45|1938.02|1937.46|1937.07|471
1647928500000|2022-03-22 05:55:00|1937.93|1937.63|1937.01|1936.71|1938.24|1937.84|1937|1936.62|555
1647928800000|2022-03-22 06:00:00|1936.99|1936.69|1936.2|1935.7|1936.99|1936.69|1935.98|1935.5|717
1647929100000|2022-03-22 06:05:00|1936.17|1935.67|1936.98|1936.48|1937.12|1936.75|1936.15|1935.67|608
1647929400000|2022-03-22 06:10:00|1937.01|1936.51|1938.47|1938.17|1938.5|1938.2|1936.92|1936.49|587
1647929700000|2022-03-22 06:15:00|1938.43|1938.13|1937.89|1937.59|1938.65|1938.24|1937.88|1937.43|499
1647930000000|2022-03-22 06:20:00|1937.99|1937.49|1937.07|1936.57|1937.99|1937.49|1936.78|1936.38|655
1647930300000|2022-03-22 06:25:00|1937.08|1936.58|1936.77|1936.27|1937.08|1936.58|1935.91|1935.53|577
1647930600000|2022-03-22 06:30:00|1936.78|1936.28|1936.14|1935.64|1937.34|1936.97|1935.91|1935.52|575
1647930900000|2022-03-22 06:35:00|1936.12|1935.62|1936.33|1935.83|1936.63|1936.26|1935.62|1935.21|622
1647931200000|2022-03-22 06:40:00|1936.35|1935.85|1935.35|1935.05|1936.61|1936.11|1935.32|1934.92|539
1647931500000|2022-03-22 06:45:00|1935.45|1934.95|1936.03|1935.53|1936.28|1935.95|1935.3|1934.95|597
1647931800000|2022-03-22 06:50:00|1936.02|1935.52|1936.01|1935.51|1936.33|1935.85|1935.69|1935.3|435
1647932100000|2022-03-22 06:55:00|1936.08|1935.58|1935.12|1934.62|1936.08|1935.58|1934.8|1934.43|701
1647932400000|2022-03-22 07:00:00|1935.11|1934.61|1935.98|1935.48|1935.99|1935.56|1934.96|1934.46|703
1647932700000|2022-03-22 07:05:00|1935.99|1935.49|1935.17|1934.67|1936.5|1936|1934.82|1934.42|583
1647933000000|2022-03-22 07:10:00|1935.19|1934.69|1935.19|1934.69|1935.63|1935.13|1934.74|1934.24|622
1647933300000|2022-03-22 07:15:00|1935.08|1934.78|1935.49|1935.19|1935.7|1935.33|1934.62|1934.28|634
1647933600000|2022-03-22 07:20:00|1935.51|1935.21|1935.42|1934.92|1935.62|1935.28|1934.92|1934.42|524
1647933900000|2022-03-22 07:25:00|1935.41|1934.91|1933.6|1933.1|1935.57|1935.2|1933.18|1932.83|907
1647934200000|2022-03-22 07:30:00|1933.61|1933.11|1934.31|1933.81|1934.33|1933.97|1933.35|1932.96|864
1647934500000|2022-03-22 07:35:00|1934.3|1933.8|1933.69|1933.19|1934.32|1933.82|1932.57|1932.07|854
1647934800000|2022-03-22 07:40:00|1933.76|1933.26|1933.92|1933.42|1934.33|1933.83|1933.37|1932.93|666
1647935100000|2022-03-22 07:45:00|1933.91|1933.41|1933.93|1933.43|1933.96|1933.55|1932.85|1932.48|462
1647935400000|2022-03-22 07:50:00|1933.92|1933.42|1934.28|1933.78|1934.42|1934.05|1933.5|1933.12|569
1647935700000|2022-03-22 07:55:00|1934.17|1933.67|1933.83|1933.33|1935.63|1935.13|1933.36|1933.06|806
1647936000000|2022-03-22 08:00:00|1933.82|1933.32|1932.01|1931.51|1933.82|1933.32|1931.35|1931.05|928
1647936300000|2022-03-22 08:05:00|1931.88|1931.58|1930.08|1929.78|1932.59|1932.18|1930.06|1929.76|948
1647936600000|2022-03-22 08:10:00|1929.98|1929.68|1927.2|1926.7|1930.42|1929.92|1926.23|1925.8|1607
1647936900000|2022-03-22 08:15:00|1927.21|1926.71|1927.66|1927.16|1929.23|1928.73|1926.88|1926.51|1217
1647937200000|2022-03-22 08:20:00|1927.65|1927.15|1928.51|1928.01|1929.57|1929.25|1927.63|1927.13|988
1647937500000|2022-03-22 08:25:00|1928.5|1928|1929.13|1928.83|1929.52|1929.13|1927.7|1927.28|919
1647937800000|2022-03-22 08:30:00|1929.15|1928.85|1927.43|1926.93|1930.2|1929.87|1927.12|1926.62|1046
1647938100000|2022-03-22 08:35:00|1927.42|1926.92|1928.81|1928.31|1929.25|1928.75|1927.27|1926.77|894
1647938400000|2022-03-22 08:40:00|1928.8|1928.3|1925.95|1925.65|1928.82|1928.32|1925.92|1925.52|889
1647938700000|2022-03-22 08:45:00|1925.88|1925.58|1926.97|1926.47|1927.81|1927.41|1925.78|1925.48|916
1647939000000|2022-03-22 08:50:00|1926.95|1926.45|1926.28|1925.78|1927.57|1927.12|1925.81|1925.4|947
1647939300000|2022-03-22 08:55:00|1926.27|1925.77|1925.04|1924.54|1926.5|1926.1|1923.52|1923.22|1155
1647939600000|2022-03-22 09:00:00|1924.98|1924.48|1925.17|1924.67|1925.45|1925.06|1923.47|1923.07|1057
1647939900000|2022-03-22 09:05:00|1925.1|1924.6|1923.33|1923.03|1925.55|1925.25|1922.99|1922.53|1022
1647940200000|2022-03-22 09:10:00|1923.31|1923.01|1924.17|1923.67|1925.77|1925.35|1923.31|1923.01|1120
1647940500000|2022-03-22 09:15:00|1924.08|1923.58|1925.37|1924.87|1925.95|1925.45|1923.88|1923.4|1013
1647940800000|2022-03-22 09:20:00|1925.35|1924.85|1925.07|1924.57|1925.51|1925.15|1923.99|1923.54|1010
1647941100000|2022-03-22 09:25:00|1925.08|1924.58|1924.74|1924.24|1925.57|1925.07|1923.68|1923.24|908
1647941400000|2022-03-22 09:30:00|1924.75|1924.25|1925.14|1924.64|1925.45|1925.05|1924.12|1923.72|888
1647941700000|2022-03-22 09:35:00|1925.13|1924.63|1924.86|1924.36|1925.33|1924.83|1924.24|1923.86|762
1647942000000|2022-03-22 09:40:00|1924.88|1924.38|1925.02|1924.52|1925.5|1925.09|1924.47|1924.12|753
1647942300000|2022-03-22 09:45:00|1925.05|1924.55|1925.75|1925.45|1926.21|1925.77|1924.91|1924.53|902
1647942600000|2022-03-22 09:50:00|1925.76|1925.46|1925.26|1924.76|1926.32|1925.92|1925.01|1924.58|761
1647942900000|2022-03-22 09:55:00|1925.25|1924.75|1925.54|1925.04|1926.06|1925.69|1925.01|1924.6|820
1647943200000|2022-03-22 10:00:00|1925.58|1925.08|1925.56|1925.06|1926.04|1925.65|1925.09|1924.66|826
1647943500000|2022-03-22 10:05:00|1925.53|1925.03|1927.82|1927.32|1928.21|1927.9|1925.32|1925.02|1135
1647943800000|2022-03-22 10:10:00|1927.85|1927.35|1928.43|1927.93|1928.69|1928.37|1927.71|1927.21|903
1647944100000|2022-03-22 10:15:00|1928.44|1927.94|1928.55|1928.05|1928.81|1928.32|1927.72|1927.36|885
1647944400000|2022-03-22 10:20:00|1928.58|1928.08|1928.28|1927.78|1929.1|1928.67|1928.16|1927.75|816
1647944700000|2022-03-22 10:25:00|1928.26|1927.76|1929.03|1928.53|1929.28|1928.93|1927.41|1927.11|832
1647945000000|2022-03-22 10:30:00|1929.04|1928.54|1929.09|1928.59|1930.6|1930.18|1927.73|1927.4|1027
1647945300000|2022-03-22 10:35:00|1929.07|1928.57|1928.47|1928.17|1929.42|1929|1927.84|1927.48|756
1647945600000|2022-03-22 10:40:00|1928.44|1928.14|1927.86|1927.36|1928.76|1928.32|1927.73|1927.32|653
1647945900000|2022-03-22 10:45:00|1927.85|1927.35|1928.35|1927.85|1928.65|1928.26|1927.58|1927.26|710
1647946200000|2022-03-22 10:50:00|1928.36|1927.86|1928.46|1927.96|1928.97|1928.58|1927.73|1927.38|670
1647946500000|2022-03-22 10:55:00|1928.45|1927.95|1927.74|1927.24|1929.88|1929.4|1927.58|1927.08|961
1647946800000|2022-03-22 11:00:00|1927.72|1927.22|1928.99|1928.49|1929.49|1929.08|1927.54|1927.15|955
1647947100000|2022-03-22 11:05:00|1929.01|1928.51|1929|1928.5|1929.26|1928.86|1928.37|1927.98|679
1647947400000|2022-03-22 11:10:00|1929.03|1928.53|1929.58|1929.28|1929.86|1929.54|1928.99|1928.5|606
1647947700000|2022-03-22 11:15:00|1929.59|1929.29|1929.53|1929.23|1930.11|1929.81|1928.57|1928.27|783
1647948000000|2022-03-22 11:20:00|1929.55|1929.25|1928.79|1928.49|1929.81|1929.42|1928.58|1928.17|619
1647948300000|2022-03-22 11:25:00|1928.81|1928.51|1928.42|1928.12|1929.45|1929.06|1928.18|1927.88|613
1647948600000|2022-03-22 11:30:00|1928.5|1928.2|1927.32|1926.82|1928.61|1928.2|1927.08|1926.63|849
1647948900000|2022-03-22 11:35:00|1927.22|1926.92|1927.88|1927.58|1928.83|1928.48|1927.04|1926.66|1073
1647949200000|2022-03-22 11:40:00|1927.84|1927.54|1925.71|1925.41|1928.11|1927.76|1925.62|1925.2|878
1647949500000|2022-03-22 11:45:00|1925.73|1925.43|1927.44|1927.14|1927.56|1927.26|1925.5|1925.15|842
1647949800000|2022-03-22 11:50:00|1927.42|1927.12|1927.63|1927.33|1928.06|1927.74|1927.21|1926.81|842
1647950100000|2022-03-22 11:55:00|1927.67|1927.37|1927.99|1927.49|1928.32|1928.02|1927.31|1926.96|617
1647950400000|2022-03-22 12:00:00|1927.98|1927.48|1927.63|1927.13|1928.27|1927.87|1927.32|1926.95|822
1647950700000|2022-03-22 12:05:00|1927.65|1927.35|1927.5|1927.2|1928.09|1927.69|1927.16|1926.86|722
1647951000000|2022-03-22 12:10:00|1927.6|1927.1|1927.27|1926.97|1927.73|1927.35|1927.01|1926.71|695
1647951300000|2022-03-22 12:15:00|1927.26|1926.96|1927.35|1927.05|1928.39|1927.99|1927.02|1926.64|890
1647951600000|2022-03-22 12:20:00|1927.41|1927.11|1926.03|1925.73|1927.68|1927.25|1924.2|1923.9|1072
1647951900000|2022-03-22 12:25:00|1926.09|1925.79|1927.66|1927.36|1927.86|1927.47|1924.31|1924.01|1343
1647952200000|2022-03-22 12:30:00|1927.55|1927.25|1925.96|1925.46|1929.57|1929.07|1925.58|1925.18|1278
1647952500000|2022-03-22 12:35:00|1925.9|1925.4|1925.8|1925.3|1927.72|1927.33|1925.51|1925.12|966
1647952800000|2022-03-22 12:40:00|1925.7|1925.4|1928.29|1927.99|1928.29|1927.99|1925.43|1925.13|968
1647953100000|2022-03-22 12:45:00|1928.28|1927.98|1930.64|1930.34|1930.95|1930.65|1927.93|1927.5|1270
1647953400000|2022-03-22 12:50:00|1930.63|1930.33|1929.06|1928.56|1931.19|1930.69|1928.16|1927.69|1175
1647953700000|2022-03-22 12:55:00|1929.05|1928.55|1928.3|1927.8|1930.87|1930.47|1928.2|1927.78|1161
1647954000000|2022-03-22 13:00:00|1928.31|1927.81|1925.82|1925.52|1928.51|1928.05|1925.63|1925.33|1283
1647954300000|2022-03-22 13:05:00|1925.81|1925.51|1926.81|1926.31|1927.41|1927.02|1924.41|1924.09|1160
1647954600000|2022-03-22 13:10:00|1926.72|1926.42|1926.41|1926.11|1926.79|1926.42|1924.44|1924.08|1234
1647954900000|2022-03-22 13:15:00|1926.4|1926.1|1926.11|1925.81|1927.2|1926.85|1925.81|1925.41|1020
1647955200000|2022-03-22 13:20:00|1926.16|1925.86|1925.82|1925.52|1926.5|1926.11|1925.35|1924.97|1023
1647955500000|2022-03-22 13:25:00|1925.8|1925.5|1924.52|1924.22|1926.58|1926.22|1924.49|1924.17|1097
1647955800000|2022-03-22 13:30:00|1924.41|1924.11|1922.94|1922.64|1925.85|1925.46|1921.1|1920.8|1570
1647956100000|2022-03-22 13:35:00|1922.81|1922.51|1923.04|1922.74|1925.18|1924.88|1922.19|1921.79|1435
1647956400000|2022-03-22 13:40:00|1923.07|1922.77|1921.97|1921.47|1925.61|1925.31|1921.68|1921.38|1350
1647956700000|2022-03-22 13:45:00|1921.79|1921.49|1923.4|1923.1|1924.27|1923.92|1919.87|1919.57|1577
1647957000000|2022-03-22 13:50:00|1923.44|1923.14|1924.24|1923.94|1925.11|1924.67|1923.08|1922.78|1500
1647957300000|2022-03-22 13:55:00|1924.28|1923.98|1923.74|1923.44|1924.56|1924.26|1922.48|1922.1|1459
1647957600000|2022-03-22 14:00:00|1923.61|1923.31|1915.75|1915.25|1924.18|1923.88|1915.34|1915.04|1529
1647957900000|2022-03-22 14:05:00|1915.79|1915.29|1914.22|1913.92|1916.84|1916.54|1910.91|1910.61|2016
1647958200000|2022-03-22 14:10:00|1914.21|1913.91|1914.18|1913.88|1916.19|1915.77|1913.76|1913.44|1605
1647958500000|2022-03-22 14:15:00|1914.17|1913.87|1914.3|1914|1915.18|1914.78|1913.47|1913.06|1370
1647958800000|2022-03-22 14:20:00|1914.31|1914.01|1914.33|1914.03|1916.21|1915.86|1914.12|1913.73|1269
1647959100000|2022-03-22 14:25:00|1914.65|1914.35|1913.48|1913.18|1915.82|1915.52|1913.44|1913.14|1222
1647959400000|2022-03-22 14:30:00|1913.46|1913.16|1914.41|1914.11|1914.9|1914.53|1913.1|1912.76|1218
1647959700000|2022-03-22 14:35:00|1914.38|1914.08|1913.75|1913.45|1915.32|1915.01|1913.36|1912.96|1240
1647960000000|2022-03-22 14:40:00|1913.63|1913.33|1913.01|1912.71|1914.58|1914.27|1913|1912.68|1188
1647960300000|2022-03-22 14:45:00|1913.04|1912.74|1914.48|1913.98|1915.41|1915.11|1913.02|1912.61|1191
1647960600000|2022-03-22 14:50:00|1914.49|1913.99|1915.79|1915.49|1917.25|1916.93|1914.47|1913.99|1235
1647960900000|2022-03-22 14:55:00|1915.88|1915.38|1915.49|1915.19|1916.02|1915.63|1914.3|1913.93|1168
1647961200000|2022-03-22 15:00:00|1915.47|1915.17|1915.07|1914.77|1917.08|1916.73|1914.59|1914.18|1244
1647961500000|2022-03-22 15:05:00|1915.08|1914.78|1915.51|1915.21|1915.97|1915.67|1914.44|1914.07|1068
1647961800000|2022-03-22 15:10:00|1915.5|1915.2|1915.04|1914.54|1915.76|1915.32|1913.78|1913.43|1066
1647962100000|2022-03-22 15:15:00|1915.02|1914.52|1913.27|1912.97|1915.27|1914.89|1913.11|1912.81|1071
1647962400000|2022-03-22 15:20:00|1913.29|1912.99|1912.32|1911.82|1913.51|1913.11|1911.27|1910.96|1195
1647962700000|2022-03-22 15:25:00|1912.17|1911.87|1914.04|1913.54|1914.22|1913.89|1911.64|1911.28|1020
1647963000000|2022-03-22 15:30:00|1913.84|1913.5|1912.6|1912.3|1914.02|1913.54|1912.26|1911.91|939
1647963300000|2022-03-22 15:35:00|1912.59|1912.29|1915.21|1914.91|1915.36|1915|1912.55|1912.2|1040
1647963600000|2022-03-22 15:40:00|1915.3|1914.8|1915.5|1915.2|1917.23|1916.88|1915.11|1914.7|1068
1647963900000|2022-03-22 15:45:00|1915.55|1915.25|1916.49|1915.99|1916.7|1916.35|1914.91|1914.59|967
1647964200000|2022-03-22 15:50:00|1916.47|1915.97|1917.28|1916.98|1918.38|1918.08|1916.39|1915.93|1110
1647964500000|2022-03-22 15:55:00|1917.27|1916.97|1918.11|1917.81|1918.5|1918.11|1917.06|1916.72|1110
1647964800000|2022-03-22 16:00:00|1918.04|1917.74|1919.41|1918.91|1919.45|1919.15|1917.83|1917.5|1159
1647965100000|2022-03-22 16:05:00|1919.42|1918.92|1918.86|1918.56|1920.16|1919.83|1918.64|1918.26|980
1647965400000|2022-03-22 16:10:00|1918.85|1918.55|1920.26|1919.96|1920.46|1920.08|1918.52|1918.17|982
1647965700000|2022-03-22 16:15:00|1920.36|1919.86|1920.21|1919.91|1920.6|1920.25|1919.51|1919.21|885
1647966000000|2022-03-22 16:20:00|1920.22|1919.92|1921.51|1921.21|1922.83|1922.53|1920.22|1919.92|1041
1647966300000|2022-03-22 16:25:00|1921.54|1921.24|1922.26|1921.96|1923.5|1923.16|1921.18|1920.73|1063
1647966600000|2022-03-22 16:30:00|1922.25|1921.95|1921.87|1921.37|1922.89|1922.5|1921.64|1921.15|1030
1647966900000|2022-03-22 16:35:00|1921.88|1921.38|1920.95|1920.45|1922.21|1921.78|1920.65|1920.25|1053
1647967200000|2022-03-22 16:40:00|1920.9|1920.6|1921.84|1921.34|1922.78|1922.48|1920.44|1920.07|1129
1647967500000|2022-03-22 16:45:00|1921.85|1921.35|1920.29|1919.79|1922.07|1921.67|1919.98|1919.62|951
1647967800000|2022-03-22 16:50:00|1920.2|1919.9|1920.93|1920.43|1921.3|1920.85|1919.91|1919.56|889
1647968100000|2022-03-22 16:55:00|1920.94|1920.44|1920.35|1919.85|1921.01|1920.59|1919.96|1919.57|807
1647968400000|2022-03-22 17:00:00|1920.34|1919.84|1920.69|1920.39|1920.99|1920.61|1919.92|1919.54|791
1647968700000|2022-03-22 17:05:00|1920.68|1920.38|1918.98|1918.48|1921.4|1921.02|1918.91|1918.47|848
1647969000000|2022-03-22 17:10:00|1918.88|1918.38|1919.55|1919.25|1920.37|1919.95|1918.57|1918.24|990
1647969300000|2022-03-22 17:15:00|1919.58|1919.28|1920.84|1920.34|1921.38|1920.95|1919.58|1919.28|795
1647969600000|2022-03-22 17:20:00|1920.86|1920.36|1921.42|1921.12|1921.83|1921.43|1919.98|1919.55|787
1647969900000|2022-03-22 17:25:00|1921.4|1921.1|1921.59|1921.29|1923.04|1922.63|1921.4|1921.05|1030
1647970200000|2022-03-22 17:30:00|1921.42|1921.12|1923.3|1923|1923.47|1923.1|1921.12|1920.62|1003
1647970500000|2022-03-22 17:35:00|1923.31|1923.01|1922.57|1922.07|1923.76|1923.31|1922.27|1921.86|791
1647970800000|2022-03-22 17:40:00|1922.61|1922.11|1921.63|1921.13|1922.77|1922.36|1921.58|1921.1|749
1647971100000|2022-03-22 17:45:00|1921.64|1921.14|1923.35|1923.05|1923.51|1923.16|1921.47|1921.04|704
1647971400000|2022-03-22 17:50:00|1923.32|1923.02|1922.59|1922.29|1923.47|1923.08|1922.41|1922.01|664
1647971700000|2022-03-22 17:55:00|1922.58|1922.28|1920.77|1920.27|1922.86|1922.43|1920.56|1920.24|731
1647972000000|2022-03-22 18:00:00|1920.78|1920.28|1922.36|1921.86|1922.54|1922.16|1920.31|1919.94|786
1647972300000|2022-03-22 18:05:00|1922.39|1921.89|1922.32|1922.02|1923.33|1922.95|1922.01|1921.6|668
1647972600000|2022-03-22 18:10:00|1922.29|1921.99|1921.93|1921.43|1922.67|1922.23|1921.72|1921.24|605
1647972900000|2022-03-22 18:15:00|1921.94|1921.44|1922.05|1921.75|1922.41|1921.97|1921.7|1921.32|673
1647973200000|2022-03-22 18:20:00|1922.02|1921.72|1921.38|1920.88|1922.1|1921.73|1921.28|1920.81|629
1647973500000|2022-03-22 18:25:00|1921.39|1920.89|1923.02|1922.72|1923.11|1922.72|1920.84|1920.34|824
1647973800000|2022-03-22 18:30:00|1923.03|1922.73|1924.03|1923.53|1925.2|1924.82|1922.85|1922.45|917
1647974100000|2022-03-22 18:35:00|1924|1923.5|1923.75|1923.25|1924.15|1923.75|1923.07|1922.61|782
1647974400000|2022-03-22 18:40:00|1923.74|1923.24|1923.75|1923.25|1924|1923.62|1923.24|1922.82|608
1647974700000|2022-03-22 18:45:00|1923.73|1923.23|1924.71|1924.21|1925|1924.6|1923.41|1923.01|766
1647975000000|2022-03-22 18:50:00|1924.72|1924.22|1924.39|1923.89|1924.74|1924.27|1923.96|1923.48|686
1647975300000|2022-03-22 18:55:00|1924.38|1923.88|1923.3|1922.8|1924.62|1924.2|1923.29|1922.79|839
1647975600000|2022-03-22 19:00:00|1923.24|1922.74|1922.63|1922.33|1923.71|1923.29|1921.73|1921.27|832
1647975900000|2022-03-22 19:05:00|1922.6|1922.3|1922.3|1921.8|1922.88|1922.53|1921.98|1921.57|591
1647976200000|2022-03-22 19:10:00|1922.28|1921.78|1922.89|1922.39|1923.35|1922.96|1922.17|1921.78|662
1647976500000|2022-03-22 19:15:00|1922.84|1922.34|1922.3|1922|1922.85|1922.42|1921.74|1921.43|735
1647976800000|2022-03-22 19:20:00|1922.34|1922.04|1923.02|1922.52|1923.16|1922.76|1922.17|1921.8|799
1647977100000|2022-03-22 19:25:00|1922.8|1922.5|1922.55|1922.05|1923.18|1922.8|1922.31|1921.81|683
1647977400000|2022-03-22 19:30:00|1922.59|1922.09|1922.88|1922.58|1923.31|1922.82|1921.6|1921.18|791
1647977700000|2022-03-22 19:35:00|1922.95|1922.65|1922.77|1922.47|1923.37|1923.02|1922.59|1922.22|790
1647978000000|2022-03-22 19:40:00|1922.78|1922.48|1922.36|1922.06|1922.97|1922.59|1922.04|1921.66|696
1647978300000|2022-03-22 19:45:00|1922.41|1922.11|1921.81|1921.31|1922.48|1922.18|1920.96|1920.47|774
1647978600000|2022-03-22 19:50:00|1921.8|1921.3|1921.51|1921.21|1922.37|1922.01|1921.4|1920.98|883
1647978900000|2022-03-22 19:55:00|1921.47|1921.17|1921.91|1921.61|1922.61|1922.19|1921.4|1921.03|819
1647979200000|2022-03-22 20:00:00|1921.93|1921.63|1922.26|1921.96|1922.61|1922.11|1921.39|1921.01|438
1647979500000|2022-03-22 20:05:00|1922.28|1921.98|1921.38|1921.08|1922.35|1921.99|1921.38|1921.04|346
1647979800000|2022-03-22 20:10:00|1921.39|1921.09|1921.06|1920.56|1921.74|1921.41|1920.76|1920.39|337
1647980100000|2022-03-22 20:15:00|1921.02|1920.72|1921.11|1920.61|1921.62|1921.17|1920.99|1920.6|237
1647980400000|2022-03-22 20:20:00|1921.14|1920.64|1920.93|1920.43|1921.15|1920.77|1920.76|1920.39|175
1647980700000|2022-03-22 20:25:00|1920.94|1920.44|1921.1|1920.6|1921.46|1921|1920.85|1920.44|184
1647981000000|2022-03-22 20:30:00|1921.09|1920.59|1921.47|1920.97|1921.76|1921.37|1920.95|1920.55|185
1647981300000|2022-03-22 20:35:00|1921.48|1920.98|1921.42|1920.92|1921.66|1921.16|1921.01|1920.51|241
1647981600000|2022-03-22 20:40:00|1921.47|1920.97|1921.45|1920.95|1921.66|1921.16|1921.14|1920.64|178
1647981900000|2022-03-22 20:45:00|1921.41|1920.91|1921.43|1920.93|1921.72|1921.3|1920.98|1920.48|302
1647982200000|2022-03-22 20:50:00|1921.42|1920.92|1921.81|1921.31|1922.09|1921.59|1921.15|1920.65|222
1647982500000|2022-03-22 20:55:00|1921.8|1921.3|1921.93|1921.43|1922.9|1921.46|1921.01|1920.32|293
1647986400000|2022-03-22 22:00:00|1921.81|1921.31|1922.11|1921.61|1924.54|1921.98|1921.66|1918.81|94
1647986700000|2022-03-22 22:05:00|1922.09|1921.59|1922.11|1921.61|1922.33|1921.83|1921.81|1921.31|202
1647987000000|2022-03-22 22:10:00|1922.13|1921.63|1921.44|1920.94|1922.16|1921.66|1921.24|1920.79|157
1647987300000|2022-03-22 22:15:00|1921.46|1920.96|1921.25|1920.75|1921.49|1920.99|1920.99|1920.49|144
1647987600000|2022-03-22 22:20:00|1921.18|1920.68|1920.91|1920.41|1921.18|1920.68|1920.69|1920.19|141
1647987900000|2022-03-22 22:25:00|1920.9|1920.4|1920.74|1920.24|1920.93|1920.43|1920.48|1919.98|163
1647988200000|2022-03-22 22:30:00|1920.75|1920.25|1921.48|1920.98|1921.51|1921.01|1920.6|1920.1|176
1647988500000|2022-03-22 22:35:00|1921.54|1921.04|1921.81|1921.31|1921.88|1921.38|1921.39|1920.89|192
1647988800000|2022-03-22 22:40:00|1921.8|1921.3|1922.1|1921.6|1922.16|1921.72|1921.75|1921.25|183
1647989100000|2022-03-22 22:45:00|1922.11|1921.61|1922.05|1921.55|1922.42|1921.92|1921.95|1921.49|198
1647989400000|2022-03-22 22:50:00|1922.03|1921.53|1922.03|1921.53|1922.23|1921.77|1921.54|1921.15|167
1647989700000|2022-03-22 22:55:00|1922.05|1921.55|1920.88|1920.58|1922.05|1921.55|1920.21|1919.8|371
1647990000000|2022-03-22 23:00:00|1920.9|1920.6|1920.43|1919.93|1921.23|1920.75|1920.4|1919.9|265
1647990300000|2022-03-22 23:05:00|1920.41|1919.91|1920.13|1919.63|1920.86|1920.41|1919.82|1919.52|303
1647990600000|2022-03-22 23:10:00|1920.12|1919.62|1920.7|1920.2|1920.99|1920.49|1920.1|1919.6|250
1647990900000|2022-03-22 23:15:00|1920.75|1920.25|1920.95|1920.45|1921.3|1920.8|1920.65|1920.15|207
1647991200000|2022-03-22 23:20:00|1920.93|1920.43|1921.33|1920.83|1921.44|1921.1|1920.66|1920.16|255
1647991500000|2022-03-22 23:25:00|1921.32|1920.82|1922|1921.5|1922.15|1921.75|1921.11|1920.65|233
1647991800000|2022-03-22 23:30:00|1922.02|1921.52|1921.47|1920.97|1922.02|1921.53|1921.32|1920.82|180
1647992100000|2022-03-22 23:35:00|1921.51|1921.01|1921.45|1920.95|1922.03|1921.56|1921.3|1920.83|221
1647992400000|2022-03-22 23:40:00|1921.44|1920.94|1921.46|1920.96|1921.87|1921.45|1921.41|1920.91|210
1647992700000|2022-03-22 23:45:00|1921.47|1920.97|1921.28|1920.78|1922.36|1921.91|1920.81|1920.41|377
1647993000000|2022-03-22 23:50:00|1921.26|1920.76|1921.72|1921.22|1921.79|1921.29|1920.99|1920.56|278
1647993300000|2022-03-22 23:55:00|1921.73|1921.23|1919.99|1919.49|1921.8|1921.3|1919.66|1919.22|623
1647993600000|2022-03-23 00:00:00|1919.95|1919.45|1919.81|1919.31|1920.19|1919.8|1919.39|1919.02|561
1647993900000|2022-03-23 00:05:00|1919.82|1919.32|1920.5|1920|1920.61|1920.17|1919.56|1919.19|307
1647994200000|2022-03-23 00:10:00|1920.39|1920.09|1919.84|1919.34|1920.61|1920.19|1919.72|1919.33|308
1647994500000|2022-03-23 00:15:00|1919.83|1919.33|1919.61|1919.31|1920.34|1919.9|1919.25|1918.86|430
1647994800000|2022-03-23 00:20:00|1919.6|1919.3|1918.24|1917.94|1919.99|1919.57|1917.72|1917.36|569
1647995100000|2022-03-23 00:25:00|1918.34|1917.84|1918.1|1917.6|1918.43|1918.02|1917.81|1917.41|578
1647995400000|2022-03-23 00:30:00|1918.08|1917.58|1918.24|1917.74|1919.23|1918.8|1917.8|1917.45|709
1647995700000|2022-03-23 00:35:00|1917.98|1917.68|1917.11|1916.61|1918.2|1917.72|1916.95|1916.6|564
1647996000000|2022-03-23 00:40:00|1917.15|1916.65|1916.3|1916|1917.31|1916.88|1916.1|1915.71|551
1647996300000|2022-03-23 00:45:00|1916.25|1915.95|1916.46|1915.96|1916.89|1916.54|1915.75|1915.33|615
1647996600000|2022-03-23 00:50:00|1916.47|1915.97|1917.91|1917.41|1918.3|1917.9|1916.28|1915.88|986
1647996900000|2022-03-23 00:55:00|1917.9|1917.4|1918.16|1917.86|1918.34|1917.95|1917.57|1917.14|711
1647997200000|2022-03-23 01:00:00|1918.14|1917.84|1920.4|1919.9|1922|1921.66|1917.26|1916.83|1124
1647997500000|2022-03-23 01:05:00|1920.45|1919.95|1918.99|1918.49|1920.49|1920.1|1918.82|1918.4|815
1647997800000|2022-03-23 01:10:00|1918.98|1918.48|1919.24|1918.94|1919.58|1919.14|1918.63|1918.24|696
1647998100000|2022-03-23 01:15:00|1919.26|1918.96|1918.66|1918.16|1919.4|1919.04|1918.44|1918.04|658
1647998400000|2022-03-23 01:20:00|1918.55|1918.05|1918.77|1918.27|1919.18|1918.68|1918.49|1918.01|500
1647998700000|2022-03-23 01:25:00|1918.76|1918.26|1919.11|1918.81|1919.88|1919.49|1918.76|1918.26|557
1647999000000|2022-03-23 01:30:00|1919.14|1918.84|1920.51|1920.21|1920.63|1920.21|1918.7|1918.35|615
1647999300000|2022-03-23 01:35:00|1920.61|1920.11|1920.07|1919.57|1920.81|1920.37|1919.92|1919.52|651
1647999600000|2022-03-23 01:40:00|1920.06|1919.56|1920.77|1920.47|1920.87|1920.51|1919.44|1919.04|575
1647999900000|2022-03-23 01:45:00|1920.76|1920.46|1920.95|1920.65|1921.11|1920.74|1920.32|1919.96|581
1648000200000|2022-03-23 01:50:00|1920.9|1920.6|1921.22|1920.72|1921.7|1921.29|1920.8|1920.32|510
1648000500000|2022-03-23 01:55:00|1921.2|1920.7|1920.58|1920.08|1921.43|1921.04|1920.18|1919.8|594
1648000800000|2022-03-23 02:00:00|1920.59|1920.09|1920.92|1920.42|1921.12|1920.71|1920|1919.6|487
1648001100000|2022-03-23 02:05:00|1920.84|1920.34|1922.59|1922.09|1922.71|1922.4|1920.76|1920.26|632
1648001400000|2022-03-23 02:10:00|1922.62|1922.12|1922.84|1922.34|1922.84|1922.45|1922.09|1921.79|596
1648001700000|2022-03-23 02:15:00|1922.8|1922.3|1922.99|1922.49|1923.06|1922.58|1922.34|1921.96|475
1648002000000|2022-03-23 02:20:00|1923.01|1922.51|1922.42|1921.92|1923.42|1923.02|1921.98|1921.63|731
1648002300000|2022-03-23 02:25:00|1922.43|1921.93|1922.43|1921.93|1922.59|1922.17|1921.89|1921.49|440
1648002600000|2022-03-23 02:30:00|1922.42|1921.92|1923.46|1922.96|1923.99|1923.58|1922.31|1921.92|635
1648002900000|2022-03-23 02:35:00|1923.47|1922.97|1923.79|1923.29|1923.8|1923.4|1923.17|1922.78|556
1648003200000|2022-03-23 02:40:00|1923.75|1923.25|1923.68|1923.18|1923.9|1923.51|1923.31|1922.93|485
1648003500000|2022-03-23 02:45:00|1923.69|1923.19|1924.12|1923.62|1924.32|1924.02|1923.18|1922.8|525
1648003800000|2022-03-23 02:50:00|1924.13|1923.63|1924.3|1923.8|1924.4|1923.98|1923.85|1923.46|453
1648004100000|2022-03-23 02:55:00|1924.19|1923.89|1923.47|1923.17|1924.36|1923.99|1923.1|1922.67|587
1648004400000|2022-03-23 03:00:00|1923.38|1923.08|1923.73|1923.23|1924.24|1923.86|1923.32|1922.92|416
1648004700000|2022-03-23 03:05:00|1923.8|1923.3|1924|1923.5|1924.4|1924.02|1923.54|1923.18|412
1648005000000|2022-03-23 03:10:00|1923.97|1923.47|1924.24|1923.74|1924.68|1924.32|1923.52|1923.22|422
1648005300000|2022-03-23 03:15:00|1924.27|1923.77|1924.33|1923.83|1924.52|1924.14|1923.92|1923.51|423
1648005600000|2022-03-23 03:20:00|1924.35|1923.85|1924.28|1923.78|1924.72|1924.36|1924.01|1923.67|523
1648005900000|2022-03-23 03:25:00|1924.27|1923.77|1923.41|1923.11|1924.39|1923.94|1923.34|1922.97|457
1648006200000|2022-03-23 03:30:00|1923.4|1923.1|1923.27|1922.77|1923.53|1923.12|1922.62|1922.21|411
1648006500000|2022-03-23 03:35:00|1923.26|1922.76|1922.8|1922.3|1923.42|1923.01|1922.56|1922.16|339
1648006800000|2022-03-23 03:40:00|1922.79|1922.29|1923.07|1922.57|1923.36|1922.92|1922.67|1922.25|362
1648007100000|2022-03-23 03:45:00|1923.08|1922.58|1922.79|1922.29|1923.09|1922.71|1922.51|1922.14|258
1648007400000|2022-03-23 03:50:00|1922.77|1922.27|1922.23|1921.73|1922.79|1922.29|1921.92|1921.52|322
1648007700000|2022-03-23 03:55:00|1922.22|1921.72|1922.05|1921.75|1922.24|1921.84|1921.7|1921.3|287
1648008000000|2022-03-23 04:00:00|1922.15|1921.65|1922.52|1922.22|1922.74|1922.34|1921.97|1921.62|288
1648008300000|2022-03-23 04:05:00|1922.51|1922.21|1921.99|1921.69|1922.63|1922.24|1921.79|1921.4|296
1648008600000|2022-03-23 04:10:00|1921.98|1921.68|1921.93|1921.43|1922.18|1921.83|1921.69|1921.25|297
1648008900000|2022-03-23 04:15:00|1921.84|1921.54|1922.26|1921.96|1922.61|1922.24|1921.48|1921.08|413
1648009200000|2022-03-23 04:20:00|1922.36|1921.86|1922.29|1921.79|1922.71|1922.31|1922.09|1921.67|276
1648009500000|2022-03-23 04:25:00|1922.28|1921.78|1922.13|1921.63|1922.41|1922.02|1921.95|1921.55|212
1648009800000|2022-03-23 04:30:00|1922.16|1921.66|1922.31|1921.81|1922.77|1922.34|1922.11|1921.64|278
1648010100000|2022-03-23 04:35:00|1922.29|1921.79|1922.54|1922.04|1922.59|1922.21|1922.1|1921.69|186
1648010400000|2022-03-23 04:40:00|1922.55|1922.05|1922.56|1922.26|1922.67|1922.26|1921.9|1921.5|329
1648010700000|2022-03-23 04:45:00|1922.61|1922.11|1922.12|1921.62|1922.63|1922.31|1921.98|1921.53|294
1648011000000|2022-03-23 04:50:00|1922.01|1921.71|1922.33|1921.83|1922.59|1922.2|1922.01|1921.71|204
1648011300000|2022-03-23 04:55:00|1922.34|1921.84|1922.63|1922.13|1922.76|1922.37|1922.18|1921.79|281
1648011600000|2022-03-23 05:00:00|1922.62|1922.12|1921.71|1921.21|1922.73|1922.27|1921.59|1921.19|381
1648011900000|2022-03-23 05:05:00|1921.7|1921.2|1921.21|1920.71|1921.72|1921.3|1920.84|1920.48|374
1648012200000|2022-03-23 05:10:00|1921.22|1920.72|1921.19|1920.69|1921.53|1921.1|1920.95|1920.57|317
1648012500000|2022-03-23 05:15:00|1921.2|1920.7|1921.13|1920.83|1921.49|1921.16|1921.04|1920.61|283
1648012800000|2022-03-23 05:20:00|1921.14|1920.84|1921.33|1920.83|1921.36|1920.98|1920.56|1920.19|293
1648013100000|2022-03-23 05:25:00|1921.31|1920.81|1921.49|1920.99|1921.71|1921.34|1921.04|1920.63|360
1648013400000|2022-03-23 05:30:00|1921.51|1921.01|1920.64|1920.34|1921.53|1921.2|1920.4|1920.02|680
1648013700000|2022-03-23 05:35:00|1920.56|1920.26|1921.65|1921.35|1921.99|1921.56|1920.3|1919.98|556
1648014000000|2022-03-23 05:40:00|1921.66|1921.36|1921.21|1920.91|1921.86|1921.51|1920.94|1920.6|433
1648014300000|2022-03-23 05:45:00|1921.23|1920.93|1921.67|1921.17|1921.79|1921.36|1921.08|1920.67|516
1648014600000|2022-03-23 05:50:00|1921.6|1921.3|1921.44|1921.14|1922.04|1921.69|1921.24|1920.84|336
1648014900000|2022-03-23 05:55:00|1921.58|1921.08|1921.9|1921.4|1921.9|1921.54|1920.86|1920.49|568
1648015200000|2022-03-23 06:00:00|1921.89|1921.39|1919.48|1919.18|1921.89|1921.39|1919.45|1919.12|583
1648015500000|2022-03-23 06:05:00|1919.47|1919.17|1919.53|1919.03|1920.07|1919.7|1919.42|1919.03|531
1648015800000|2022-03-23 06:10:00|1919.52|1919.02|1918.39|1917.89|1919.84|1919.46|1918.24|1917.77|688
1648016100000|2022-03-23 06:15:00|1918.3|1918|1918.7|1918.4|1919.1|1918.67|1918.29|1917.98|441
1648016400000|2022-03-23 06:20:00|1918.71|1918.41|1919.13|1918.83|1919.25|1918.88|1918.21|1917.84|451
1648016700000|2022-03-23 06:25:00|1919.17|1918.87|1918.75|1918.25|1919.26|1918.89|1918.58|1918.14|469
1648017000000|2022-03-23 06:30:00|1918.74|1918.24|1918.03|1917.73|1918.99|1918.57|1917.89|1917.48|533
1648017300000|2022-03-23 06:35:00|1918.04|1917.74|1918.14|1917.64|1918.56|1918.16|1917.7|1917.36|478
1648017600000|2022-03-23 06:40:00|1918.11|1917.61|1918.2|1917.9|1918.72|1918.31|1917.74|1917.36|496
1648017900000|2022-03-23 06:45:00|1918.3|1917.8|1917.4|1917.1|1918.49|1918.09|1917.31|1916.97|503
1648018200000|2022-03-23 06:50:00|1917.37|1917.07|1917.93|1917.63|1918.03|1917.63|1917.11|1916.8|387
1648018500000|2022-03-23 06:55:00|1917.94|1917.64|1918.03|1917.53|1919.21|1918.81|1917.75|1917.36|662
1648018800000|2022-03-23 07:00:00|1917.89|1917.39|1918.6|1918.1|1919.6|1919.19|1917.89|1917.39|755
1648019100000|2022-03-23 07:05:00|1918.57|1918.07|1918.15|1917.85|1918.58|1918.14|1917.65|1917.25|732
1648019400000|2022-03-23 07:10:00|1918.13|1917.83|1918.12|1917.62|1918.56|1918.06|1917.79|1917.39|695
1648019700000|2022-03-23 07:15:00|1918.08|1917.58|1919.26|1918.76|1919.33|1918.88|1918.08|1917.58|624
1648020000000|2022-03-23 07:20:00|1919.29|1918.79|1919.03|1918.53|1919.56|1919.08|1918.72|1918.35|550
1648020300000|2022-03-23 07:25:00|1919.02|1918.52|1919.54|1919.04|1919.73|1919.33|1918.8|1918.39|520
1648020600000|2022-03-23 07:30:00|1919.53|1919.03|1919.93|1919.43|1920.09|1919.72|1918.93|1918.48|683
1648020900000|2022-03-23 07:35:00|1920.01|1919.51|1920.27|1919.77|1920.56|1920.23|1919.83|1919.33|656
1648021200000|2022-03-23 07:40:00|1920.16|1919.86|1920.36|1919.86|1920.51|1920.01|1919.87|1919.4|603
1648021500000|2022-03-23 07:45:00|1920.35|1919.85|1919.93|1919.43|1920.57|1920.22|1919.63|1919.21|612
1648021800000|2022-03-23 07:50:00|1919.92|1919.42|1920.18|1919.68|1920.45|1920.07|1919.3|1918.9|536
1648022100000|2022-03-23 07:55:00|1920.17|1919.67|1920.94|1920.44|1921.08|1920.71|1919.97|1919.58|546
1648022400000|2022-03-23 08:00:00|1920.85|1920.55|1921.82|1921.32|1922.01|1921.51|1920.66|1920.27|881
1648022700000|2022-03-23 08:05:00|1921.81|1921.31|1922.02|1921.72|1922.58|1922.25|1921.57|1921.15|886
1648023000000|2022-03-23 08:10:00|1922.08|1921.78|1922.3|1921.8|1923.26|1922.94|1921.94|1921.53|789
1648023300000|2022-03-23 08:15:00|1922.32|1921.82|1922.07|1921.77|1922.67|1922.29|1921.51|1921.2|874
1648023600000|2022-03-23 08:20:00|1922.16|1921.66|1922.42|1921.92|1924.32|1923.9|1922.06|1921.65|932
1648023900000|2022-03-23 08:25:00|1922.5|1922|1921.23|1920.93|1922.68|1922.31|1920.89|1920.46|894
1648024200000|2022-03-23 08:30:00|1921.24|1920.94|1921.98|1921.68|1922.7|1922.28|1920.56|1920.17|777
1648024500000|2022-03-23 08:35:00|1922.09|1921.59|1923.33|1922.83|1923.42|1923.03|1921.74|1921.34|602
1648024800000|2022-03-23 08:40:00|1923.36|1922.86|1924.76|1924.26|1925.05|1924.63|1923.32|1922.83|842
1648025100000|2022-03-23 08:45:00|1924.75|1924.25|1923.34|1923.04|1925.22|1924.83|1923.33|1923.03|709
1648025400000|2022-03-23 08:50:00|1923.37|1923.07|1923.63|1923.33|1924.49|1924.19|1922.69|1922.29|826
1648025700000|2022-03-23 08:55:00|1923.57|1923.27|1926.05|1925.75|1926.65|1926.27|1923.24|1922.86|854
1648026000000|2022-03-23 09:00:00|1926.06|1925.76|1927.17|1926.67|1927.51|1927.16|1926.01|1925.7|873
1648026300000|2022-03-23 09:05:00|1927.18|1926.68|1927.35|1926.85|1927.52|1927.12|1926.15|1925.75|624
1648026600000|2022-03-23 09:10:00|1927.34|1926.84|1926.92|1926.62|1927.4|1926.94|1926.53|1926.14|490
1648026900000|2022-03-23 09:15:00|1926.89|1926.59|1927.18|1926.88|1927.37|1927.07|1926.57|1926.19|509
1648027200000|2022-03-23 09:20:00|1927.3|1926.8|1927.24|1926.94|1927.35|1927.05|1927.08|1926.75|324
1648027500000|2022-03-23 09:25:00|1927.25|1926.95|1927.61|1927.31|1927.94|1927.61|1926.86|1926.56|537
1648027800000|2022-03-23 09:30:00|1927.74|1927.24|1928.84|1928.54|1929.39|1929.05|1927.6|1927.17|767
1648028100000|2022-03-23 09:35:00|1928.8|1928.5|1929.35|1929.05|1930.08|1929.74|1928.78|1928.39|853
1648028400000|2022-03-23 09:40:00|1929.34|1929.04|1930.27|1929.97|1931.46|1931.16|1929.28|1928.88|872
1648028700000|2022-03-23 09:45:00|1930.28|1929.98|1930.23|1929.73|1930.92|1930.46|1929.9|1929.6|769
1648029000000|2022-03-23 09:50:00|1930.22|1929.72|1930.15|1929.85|1930.33|1929.95|1929.02|1928.63|784
1648029300000|2022-03-23 09:55:00|1930.13|1929.83|1929.56|1929.26|1930.48|1930.06|1928.84|1928.44|820
1648029600000|2022-03-23 10:00:00|1929.55|1929.25|1931.94|1931.44|1932.13|1931.7|1929.55|1929.25|1046
1648029900000|2022-03-23 10:05:00|1931.93|1931.43|1931.2|1930.9|1932.06|1931.64|1930.78|1930.39|736
1648030200000|2022-03-23 10:10:00|1931.19|1930.89|1932.33|1931.83|1932.33|1931.98|1930.38|1929.97|663
1648030500000|2022-03-23 10:15:00|1932.32|1931.82|1932.31|1931.81|1932.58|1932.22|1931.78|1931.35|709
1648030800000|2022-03-23 10:20:00|1932.32|1931.82|1932.55|1932.25|1933.58|1933.28|1932.1|1931.7|823
1648031100000|2022-03-23 10:25:00|1932.68|1932.18|1932.3|1931.8|1932.68|1932.18|1931.71|1931.27|684
1648031400000|2022-03-23 10:30:00|1932.32|1931.82|1931.14|1930.64|1932.83|1932.4|1930.69|1930.38|846
1648031700000|2022-03-23 10:35:00|1931.11|1930.61|1932.48|1931.98|1932.49|1932.04|1930.71|1930.31|841
1648032000000|2022-03-23 10:40:00|1932.47|1931.97|1933.42|1933.12|1933.86|1933.5|1932.06|1931.76|864
1648032300000|2022-03-23 10:45:00|1933.56|1933.26|1933.64|1933.34|1934.01|1933.63|1933.42|1932.99|671
1648032600000|2022-03-23 10:50:00|1933.69|1933.39|1932.85|1932.35|1933.71|1933.39|1932.25|1931.78|805
1648032900000|2022-03-23 10:55:00|1932.81|1932.31|1933.45|1933.15|1933.71|1933.3|1932.03|1931.58|899
1648033200000|2022-03-23 11:00:00|1933.46|1933.16|1934.02|1933.52|1934.62|1934.25|1932.95|1932.6|694
1648033500000|2022-03-23 11:05:00|1933.92|1933.62|1934.24|1933.74|1934.6|1934.21|1933.27|1932.94|739
1648033800000|2022-03-23 11:10:00|1934.21|1933.71|1932.67|1932.37|1935.21|1934.91|1932.64|1932.23|1029
1648034100000|2022-03-23 11:15:00|1932.64|1932.34|1933.21|1932.91|1933.51|1933.19|1932.64|1932.31|929
1648034400000|2022-03-23 11:20:00|1933.19|1932.89|1931.79|1931.29|1933.38|1932.99|1930.99|1930.69|1044
1648034700000|2022-03-23 11:25:00|1931.8|1931.3|1928.77|1928.27|1931.82|1931.32|1928.09|1927.65|1347
1648035000000|2022-03-23 11:30:00|1928.73|1928.43|1930.43|1929.93|1930.92|1930.47|1928.4|1928|1025
1648035300000|2022-03-23 11:35:00|1930.4|1929.9|1929.84|1929.34|1930.5|1930.11|1929.36|1928.96|832
1648035600000|2022-03-23 11:40:00|1929.78|1929.28|1931.47|1930.97|1931.55|1931.18|1929.25|1928.87|888
1648035900000|2022-03-23 11:45:00|1931.5|1931|1929.72|1929.22|1931.51|1931.04|1929.19|1928.87|819
1648036200000|2022-03-23 11:50:00|1929.73|1929.23|1930.85|1930.55|1931.38|1931|1929.23|1928.83|778
1648036500000|2022-03-23 11:55:00|1930.83|1930.53|1930.79|1930.49|1931.72|1931.31|1930.65|1930.24|805
1648036800000|2022-03-23 12:00:00|1930.76|1930.46|1929.34|1928.84|1931.09|1930.79|1928.53|1928.18|1002
1648037100000|2022-03-23 12:05:00|1929.22|1928.92|1929.36|1928.86|1930.37|1929.98|1929.22|1928.84|790
1648037400000|2022-03-23 12:10:00|1929.38|1928.88|1928.38|1927.88|1929.87|1929.46|1928.02|1927.7|934
1648037700000|2022-03-23 12:15:00|1928.37|1927.87|1929.59|1929.29|1930.77|1930.39|1928.28|1927.87|996
1648038000000|2022-03-23 12:20:00|1929.62|1929.32|1925.81|1925.51|1929.99|1929.69|1925.16|1924.85|1319
1648038300000|2022-03-23 12:25:00|1925.62|1925.32|1926.81|1926.51|1927.93|1927.55|1925.55|1925.24|994
1648038600000|2022-03-23 12:30:00|1926.74|1926.44|1927.93|1927.63|1928.71|1928.3|1926.68|1926.38|1166
1648038900000|2022-03-23 12:35:00|1927.95|1927.65|1927.27|1926.77|1928.05|1927.66|1925.96|1925.65|1010
1648039200000|2022-03-23 12:40:00|1926.97|1926.67|1926.92|1926.42|1927.16|1926.85|1926.1|1925.8|859
1648039500000|2022-03-23 12:45:00|1926.72|1926.43|1927.53|1927.03|1928.66|1928.3|1926.7|1926.4|1060
1648039800000|2022-03-23 12:50:00|1927.52|1927.02|1927.99|1927.69|1928.26|1927.91|1926.75|1926.41|1090
1648040100000|2022-03-23 12:55:00|1928.02|1927.72|1929.13|1928.83|1929.3|1928.83|1927.2|1926.9|1016
1648040400000|2022-03-23 13:00:00|1929.15|1928.85|1932.3|1932|1932.65|1932.35|1928.52|1928.11|1207
1648040700000|2022-03-23 13:05:00|1932.4|1931.9|1931.74|1931.24|1932.91|1932.51|1931.22|1930.91|1089
1648041000000|2022-03-23 13:10:00|1931.76|1931.26|1932.34|1932.04|1933.49|1933.1|1931.45|1931.15|1277
1648041300000|2022-03-23 13:15:00|1932.36|1932.06|1931.85|1931.55|1932.98|1932.62|1930.95|1930.65|1217
1648041600000|2022-03-23 13:20:00|1931.84|1931.54|1931.68|1931.18|1932.05|1931.68|1930.96|1930.65|1013
1648041900000|2022-03-23 13:25:00|1931.66|1931.16|1931.64|1931.34|1932.17|1931.87|1930.8|1930.5|982
1648042200000|2022-03-23 13:30:00|1931.61|1931.31|1932.63|1932.33|1933.49|1933.19|1931.54|1931.24|1333
1648042500000|2022-03-23 13:35:00|1932.6|1932.3|1932.53|1932.23|1933.88|1933.58|1931.74|1931.41|1249
1648042800000|2022-03-23 13:40:00|1932.51|1932.21|1934.24|1933.94|1935.42|1935.02|1931.81|1931.51|1443
1648043100000|2022-03-23 13:45:00|1934.29|1933.99|1933.05|1932.55|1935.09|1934.72|1932.92|1932.55|1119
1648043400000|2022-03-23 13:50:00|1932.96|1932.66|1935.06|1934.76|1935.18|1934.83|1932.88|1932.58|1115
1648043700000|2022-03-23 13:55:00|1935.07|1934.77|1935.52|1935.02|1935.98|1935.68|1934.39|1933.99|1269
1648044000000|2022-03-23 14:00:00|1935.53|1935.03|1935.55|1935.25|1937.02|1936.6|1935.19|1934.8|1358
1648044300000|2022-03-23 14:05:00|1935.6|1935.1|1933.91|1933.61|1935.84|1935.54|1933.4|1933.02|1211
1648044600000|2022-03-23 14:10:00|1933.94|1933.64|1932.45|1932.15|1934.04|1933.74|1932.05|1931.75|1133
1648044900000|2022-03-23 14:15:00|1932.44|1932.14|1929.29|1928.99|1932.46|1932.16|1929.28|1928.89|1238
1648045200000|2022-03-23 14:20:00|1929.28|1928.98|1930.89|1930.59|1931.53|1931.17|1928.9|1928.6|1269
1648045500000|2022-03-23 14:25:00|1930.9|1930.6|1930.77|1930.47|1931.29|1930.99|1929.75|1929.45|896
1648045800000|2022-03-23 14:30:00|1930.8|1930.5|1930.22|1929.92|1931.38|1931.07|1930.11|1929.73|1033
1648046100000|2022-03-23 14:35:00|1930.23|1929.93|1929.53|1929.03|1930.76|1930.4|1928.57|1928.26|1031
1648046400000|2022-03-23 14:40:00|1929.43|1929.13|1931.61|1931.31|1931.98|1931.64|1929.26|1928.96|1047
1648046700000|2022-03-23 14:45:00|1931.59|1931.29|1933.75|1933.45|1934.45|1934.15|1931.58|1931.28|897
1648047000000|2022-03-23 14:50:00|1933.77|1933.47|1932.76|1932.46|1933.87|1933.57|1932.33|1932.03|903
1648047300000|2022-03-23 14:55:00|1932.77|1932.47|1932.11|1931.81|1932.87|1932.51|1931.48|1931.18|912
1648047600000|2022-03-23 15:00:00|1932.12|1931.82|1931.22|1930.92|1932.76|1932.46|1930.9|1930.6|874
1648047900000|2022-03-23 15:05:00|1931.24|1930.94|1932.44|1932.14|1932.47|1932.17|1931.1|1930.74|893
1648048200000|2022-03-23 15:10:00|1932.46|1932.16|1932.31|1932.01|1932.83|1932.53|1932.02|1931.72|726
1648048500000|2022-03-23 15:15:00|1932.3|1932|1932.23|1931.93|1932.48|1932.12|1931.34|1931.02|692
1648048800000|2022-03-23 15:20:00|1932.19|1931.89|1931.44|1931.14|1932.31|1932.01|1931.29|1930.99|673
1648049100000|2022-03-23 15:25:00|1931.25|1930.95|1931.61|1931.31|1932|1931.7|1931.18|1930.83|660
1648049400000|2022-03-23 15:30:00|1931.62|1931.32|1931.44|1931.14|1932.39|1932.04|1931.16|1930.86|731
1648049700000|2022-03-23 15:35:00|1931.45|1931.15|1929.19|1928.89|1931.61|1931.22|1928.96|1928.61|905
1648050000000|2022-03-23 15:40:00|1929.17|1928.87|1926.38|1926.08|1929.25|1928.95|1926.09|1925.72|1144
1648050300000|2022-03-23 15:45:00|1926.46|1925.96|1928.25|1927.95|1928.26|1927.96|1926.08|1925.71|1069
1648050600000|2022-03-23 15:50:00|1928.26|1927.96|1929.78|1929.28|1930.48|1930.09|1928.14|1927.84|1105
1648050900000|2022-03-23 15:55:00|1929.76|1929.26|1929.65|1929.35|1929.78|1929.45|1928.61|1928.25|829
1648051200000|2022-03-23 16:00:00|1929.66|1929.36|1928.5|1928.2|1929.72|1929.42|1927.94|1927.58|979
1648051500000|2022-03-23 16:05:00|1928.61|1928.11|1928.74|1928.44|1929.18|1928.88|1928.42|1928.04|878
1648051800000|2022-03-23 16:10:00|1928.77|1928.47|1929.48|1928.98|1930.47|1930.17|1928.16|1927.79|860
1648052100000|2022-03-23 16:15:00|1929.49|1928.99|1931.98|1931.68|1932|1931.7|1929.43|1928.99|972
1648052400000|2022-03-23 16:20:00|1932|1931.7|1932.52|1932.22|1932.53|1932.23|1931.24|1930.94|699
1648052700000|2022-03-23 16:25:00|1932.53|1932.23|1933.31|1933.01|1933.56|1933.26|1932.05|1931.66|703
1648053000000|2022-03-23 16:30:00|1933.36|1933.06|1933.08|1932.78|1933.6|1933.28|1932.18|1931.8|778
1648053300000|2022-03-23 16:35:00|1933.15|1932.85|1933.81|1933.51|1934.33|1934.02|1933.12|1932.82|868
1648053600000|2022-03-23 16:40:00|1933.88|1933.38|1933.93|1933.63|1934.61|1934.27|1933.56|1933.26|717
1648053900000|2022-03-23 16:45:00|1933.91|1933.61|1935.2|1934.7|1935.49|1935.14|1933.82|1933.52|907
1648054200000|2022-03-23 16:50:00|1935.13|1934.83|1934.71|1934.41|1935.44|1935.05|1934.21|1933.91|846
1648054500000|2022-03-23 16:55:00|1934.69|1934.39|1935.67|1935.37|1935.8|1935.46|1934.16|1933.82|932
1648054800000|2022-03-23 17:00:00|1935.69|1935.39|1936.38|1935.88|1936.59|1936.23|1935.08|1934.77|1059
1648055100000|2022-03-23 17:05:00|1936.4|1936.1|1937.38|1936.88|1937.47|1937.17|1936.11|1935.75|1014
1648055400000|2022-03-23 17:10:00|1937.37|1936.87|1937.14|1936.84|1937.73|1937.43|1936.85|1936.55|988
1648055700000|2022-03-23 17:15:00|1937.15|1936.85|1935.58|1935.28|1937.26|1936.85|1935.06|1934.73|1240
1648056000000|2022-03-23 17:20:00|1935.56|1935.26|1936.62|1936.32|1936.77|1936.41|1935.24|1934.86|1021
1648056300000|2022-03-23 17:25:00|1936.6|1936.3|1937.49|1937.19|1937.53|1937.23|1936.28|1935.98|1019
1648056600000|2022-03-23 17:30:00|1937.39|1937.09|1936.76|1936.26|1937.39|1937.09|1935.49|1935.17|940
1648056900000|2022-03-23 17:35:00|1936.77|1936.27|1936.2|1935.7|1937.13|1936.74|1935.97|1935.58|719
1648057200000|2022-03-23 17:40:00|1936.21|1935.71|1936.49|1935.99|1936.89|1936.52|1936.11|1935.7|696
1648057500000|2022-03-23 17:45:00|1936.5|1936|1936.91|1936.61|1937.43|1937|1935.92|1935.52|799
1648057800000|2022-03-23 17:50:00|1936.9|1936.6|1937.34|1937.04|1937.93|1937.59|1936.43|1936.13|894
1648058100000|2022-03-23 17:55:00|1937.38|1937.08|1936.9|1936.6|1938.04|1937.74|1936.68|1936.37|789
1648058400000|2022-03-23 18:00:00|1936.89|1936.59|1937.92|1937.62|1938.15|1937.85|1936.86|1936.54|775
1648058700000|2022-03-23 18:05:00|1937.91|1937.61|1938.58|1938.28|1939.52|1939.02|1937.56|1937.14|910
1648059000000|2022-03-23 18:10:00|1938.6|1938.3|1938.9|1938.6|1939.2|1938.81|1938.18|1937.82|993
1648059300000|2022-03-23 18:15:00|1938.94|1938.64|1938.34|1938.04|1939.4|1939.02|1938.07|1937.7|788
1648059600000|2022-03-23 18:20:00|1938.36|1938.06|1938.45|1938.15|1938.86|1938.56|1938.07|1937.74|743
1648059900000|2022-03-23 18:25:00|1938.46|1938.16|1938.6|1938.3|1938.78|1938.46|1937.98|1937.63|706
1648060200000|2022-03-23 18:30:00|1938.59|1938.29|1939.07|1938.77|1939.15|1938.85|1938.5|1938.14|522
1648060500000|2022-03-23 18:35:00|1939.06|1938.76|1938.93|1938.63|1939.36|1939.05|1938.58|1938.23|678
1648060800000|2022-03-23 18:40:00|1938.9|1938.6|1938.56|1938.26|1939.47|1939.1|1938.54|1938.14|612
1648061100000|2022-03-23 18:45:00|1938.66|1938.16|1939.32|1939.02|1939.37|1939.07|1938.4|1938.09|742
1648061400000|2022-03-23 18:50:00|1939.4|1938.9|1939.56|1939.06|1940.29|1939.91|1939.16|1938.75|746
1648061700000|2022-03-23 18:55:00|1939.46|1939.16|1939.73|1939.43|1940.21|1939.91|1939.03|1938.73|803
1648062000000|2022-03-23 19:00:00|1939.67|1939.37|1938.94|1938.64|1940.05|1939.75|1938.82|1938.52|611
1648062300000|2022-03-23 19:05:00|1938.93|1938.63|1939.66|1939.36|1939.66|1939.36|1938.48|1938.18|518
1648062600000|2022-03-23 19:10:00|1939.67|1939.37|1939.9|1939.6|1939.95|1939.65|1939.28|1938.9|653
1648062900000|2022-03-23 19:15:00|1939.91|1939.61|1939.82|1939.52|1940.34|1939.98|1939.61|1939.23|549
1648063200000|2022-03-23 19:20:00|1939.83|1939.53|1941.69|1941.39|1942.43|1941.93|1939.44|1939.12|667
1648063500000|2022-03-23 19:25:00|1941.7|1941.4|1942.25|1941.95|1942.45|1942.15|1941.31|1940.96|758
1648063800000|2022-03-23 19:30:00|1942.27|1941.97|1943.34|1943.04|1943.43|1943.12|1941.96|1941.66|679
1648064100000|2022-03-23 19:35:00|1943.33|1943.03|1944.15|1943.85|1944.19|1943.89|1942.78|1942.43|947
1648064400000|2022-03-23 19:40:00|1944.17|1943.87|1944.6|1944.3|1945.38|1945.08|1943.79|1943.49|997
1648064700000|2022-03-23 19:45:00|1944.59|1944.29|1945.7|1945.4|1945.77|1945.47|1943.77|1943.46|978
1648065000000|2022-03-23 19:50:00|1945.67|1945.37|1947.24|1946.94|1947.44|1947.14|1945.67|1945.37|1083
1648065300000|2022-03-23 19:55:00|1947.12|1946.82|1946.93|1946.63|1948.59|1948.29|1946.43|1946.13|1224
1648065600000|2022-03-23 20:00:00|1946.87|1946.57|1946.08|1945.78|1947.17|1946.87|1945.81|1945.42|860
1648065900000|2022-03-23 20:05:00|1946.04|1945.74|1946.81|1946.51|1947.01|1946.7|1946.04|1945.74|641
1648066200000|2022-03-23 20:10:00|1946.79|1946.49|1946.99|1946.69|1947.21|1946.9|1946.57|1946.16|599
1648066500000|2022-03-23 20:15:00|1946.93|1946.63|1946.98|1946.68|1947.7|1947.37|1946.5|1946.13|574
1648066800000|2022-03-23 20:20:00|1946.96|1946.66|1946.52|1946.02|1947.05|1946.71|1946.38|1946.02|446
1648067100000|2022-03-23 20:25:00|1946.54|1946.24|1945.41|1945.11|1946.71|1946.35|1945.35|1944.97|521
1648067400000|2022-03-23 20:30:00|1945.42|1945.12|1945.83|1945.33|1945.89|1945.52|1945.33|1944.99|345
1648067700000|2022-03-23 20:35:00|1945.73|1945.43|1946.34|1945.84|1947.09|1946.67|1945.42|1945.12|533
1648068000000|2022-03-23 20:40:00|1946.27|1945.77|1945.91|1945.41|1946.49|1946.08|1945.72|1945.32|386
1648068300000|2022-03-23 20:45:00|1945.92|1945.42|1945.65|1945.35|1946.41|1945.99|1945.43|1945.07|417
1648068600000|2022-03-23 20:50:00|1945.62|1945.32|1945.11|1944.61|1945.78|1945.38|1944.45|1944.05|431
1648068900000|2022-03-23 20:55:00|1945.1|1944.6|1944|1943.5|1945.1|1944.6|1943.91|1943.41|320
1648072800000|2022-03-23 22:00:00|1943.89|1943.39|1944.93|1944.43|1945.02|1944.52|1943.72|1943.22|242
1648073100000|2022-03-23 22:05:00|1944.92|1944.42|1945.07|1944.77|1945.23|1944.83|1944.19|1943.69|298
1648073400000|2022-03-23 22:10:00|1945.18|1944.68|1945.24|1944.74|1945.57|1945.15|1944.93|1944.55|212
1648073700000|2022-03-23 22:15:00|1945.28|1944.78|1945.31|1944.81|1945.35|1944.85|1944.69|1944.22|249
1648074000000|2022-03-23 22:20:00|1945.28|1944.78|1944.99|1944.49|1945.32|1944.91|1944.6|1944.15|134
1648074300000|2022-03-23 22:25:00|1945.02|1944.52|1945.03|1944.53|1945.3|1944.84|1944.63|1944.13|186
1648074600000|2022-03-23 22:30:00|1945.04|1944.54|1944.8|1944.3|1945.06|1944.57|1944.49|1944.05|137
1648074900000|2022-03-23 22:35:00|1944.85|1944.35|1945.24|1944.74|1945.54|1945.19|1944.73|1944.23|213
1648075200000|2022-03-23 22:40:00|1945.16|1944.66|1945|1944.7|1945.21|1944.82|1944.78|1944.3|143
1648075500000|2022-03-23 22:45:00|1944.95|1944.65|1945.64|1945.14|1945.71|1945.21|1944.52|1944.12|155
1648075800000|2022-03-23 22:50:00|1945.63|1945.13|1945.47|1944.97|1945.68|1945.28|1945.11|1944.79|153
1648076100000|2022-03-23 22:55:00|1945.48|1944.98|1945.39|1944.89|1945.66|1945.16|1945.04|1944.55|185
1648076400000|2022-03-23 23:00:00|1945.4|1944.9|1946.1|1945.6|1946.37|1945.99|1945.22|1944.82|324
1648076700000|2022-03-23 23:05:00|1946.12|1945.62|1946.34|1945.84|1946.45|1946.08|1945.83|1945.47|251
1648077000000|2022-03-23 23:10:00|1946.32|1945.82|1945.78|1945.28|1946.51|1946.01|1945.72|1945.25|238
1648077300000|2022-03-23 23:15:00|1945.8|1945.3|1946.43|1945.93|1946.51|1946.1|1945.48|1945.05|262
1648077600000|2022-03-23 23:20:00|1946.46|1945.96|1946.66|1946.16|1946.8|1946.4|1946.35|1945.96|263
1648077900000|2022-03-23 23:25:00|1946.67|1946.17|1946.74|1946.24|1946.81|1946.46|1946.2|1945.9|168
1648078200000|2022-03-23 23:30:00|1946.72|1946.22|1946.96|1946.46|1947.2|1946.8|1946.61|1946.11|253
1648078500000|2022-03-23 23:35:00|1946.92|1946.42|1947.01|1946.51|1947.05|1946.6|1946.66|1946.21|175
1648078800000|2022-03-23 23:40:00|1946.96|1946.46|1946.71|1946.21|1947.16|1946.76|1946.42|1946.02|233
1648079100000|2022-03-23 23:45:00|1946.73|1946.23|1946.91|1946.41|1947.1|1946.6|1946.51|1946.01|283
1648079400000|2022-03-23 23:50:00|1946.92|1946.42|1945.94|1945.44|1947.26|1946.85|1945.93|1945.43|248
1648079700000|2022-03-23 23:55:00|1946|1945.5|1946.41|1945.91|1946.44|1945.94|1945.68|1945.22|280
1648080000000|2022-03-24 00:00:00|1946.33|1945.83|1946.22|1945.72|1946.49|1946.12|1945.75|1945.29|521
1648080300000|2022-03-24 00:05:00|1946.1|1945.8|1946.26|1945.96|1946.45|1946.03|1945.61|1945.23|497
1648080600000|2022-03-24 00:10:00|1946.29|1945.99|1945.86|1945.56|1946.44|1946.13|1945.68|1945.33|540
1648080900000|2022-03-24 00:15:00|1945.9|1945.6|1945.7|1945.4|1946.43|1946.13|1945.7|1945.33|341
1648081200000|2022-03-24 00:20:00|1945.73|1945.43|1947.07|1946.57|1947.12|1946.79|1945.73|1945.33|385
1648081500000|2022-03-24 00:25:00|1947.06|1946.56|1947.77|1947.47|1948.95|1948.45|1946.93|1946.53|595
1648081800000|2022-03-24 00:30:00|1947.75|1947.45|1948.52|1948.22|1948.78|1948.38|1947.37|1947.07|769
1648082100000|2022-03-24 00:35:00|1948.62|1948.12|1948.54|1948.04|1948.96|1948.49|1948.21|1947.84|471
1648082400000|2022-03-24 00:40:00|1948.55|1948.05|1948.25|1947.75|1948.85|1948.53|1948.03|1947.64|438
1648082700000|2022-03-24 00:45:00|1948.12|1947.82|1948.44|1947.94|1948.54|1948.16|1947.73|1947.34|500
1648083000000|2022-03-24 00:50:00|1948.46|1947.96|1947.16|1946.86|1948.73|1948.35|1947.03|1946.62|506
1648083300000|2022-03-24 00:55:00|1947.17|1946.87|1946.9|1946.4|1947.83|1947.44|1946.32|1945.88|734
1648083600000|2022-03-24 01:00:00|1946.91|1946.41|1948.18|1947.68|1948.68|1948.38|1946.44|1946.14|1062
1648083900000|2022-03-24 01:05:00|1948.19|1947.69|1946.83|1946.53|1948.6|1948.19|1946.38|1946|714
1648084200000|2022-03-24 01:10:00|1946.85|1946.55|1946.2|1945.9|1947.4|1947.02|1945.56|1945.19|629
1648084500000|2022-03-24 01:15:00|1946.32|1945.82|1944.93|1944.43|1946.42|1946.04|1944.64|1944.31|830
1648084800000|2022-03-24 01:20:00|1944.94|1944.44|1944.51|1944.01|1945.12|1944.69|1943.26|1942.93|892
1648085100000|2022-03-24 01:25:00|1944.5|1944|1944.12|1943.62|1944.89|1944.5|1943.51|1943.13|524
1648085400000|2022-03-24 01:30:00|1944.19|1943.69|1942.92|1942.42|1944.83|1944.53|1942.5|1942.2|759
1648085700000|2022-03-24 01:35:00|1942.91|1942.41|1943.05|1942.75|1944.1|1943.67|1942.75|1942.33|931
1648086000000|2022-03-24 01:40:00|1943.02|1942.72|1943.65|1943.15|1943.66|1943.16|1942.52|1942.13|832
1648086300000|2022-03-24 01:45:00|1943.66|1943.16|1943.35|1942.85|1943.66|1943.24|1942.9|1942.53|553
1648086600000|2022-03-24 01:50:00|1943.32|1942.82|1941.66|1941.36|1943.36|1942.93|1941.5|1941.19|639
1648086900000|2022-03-24 01:55:00|1941.67|1941.37|1942.38|1941.88|1942.56|1942.19|1941.59|1941.23|581
1648087200000|2022-03-24 02:00:00|1942.39|1941.89|1941.58|1941.28|1942.51|1942.19|1941.14|1940.72|590
1648087500000|2022-03-24 02:05:00|1941.68|1941.18|1941.57|1941.27|1942.04|1941.65|1940.84|1940.54|621
1648087800000|2022-03-24 02:10:00|1941.67|1941.17|1942.79|1942.49|1943.02|1942.65|1941.5|1941.17|517
1648088100000|2022-03-24 02:15:00|1942.8|1942.5|1943.57|1943.07|1943.61|1943.21|1942.79|1942.41|435
1648088400000|2022-03-24 02:20:00|1943.47|1943.17|1943.23|1942.73|1943.77|1943.38|1942.96|1942.56|432
1648088700000|2022-03-24 02:25:00|1943.11|1942.81|1942.22|1941.72|1943.23|1942.83|1941.92|1941.55|466
1648089000000|2022-03-24 02:30:00|1942.24|1941.74|1941.56|1941.06|1942.35|1941.95|1941.19|1940.82|647
1648089300000|2022-03-24 02:35:00|1941.45|1941.15|1940.73|1940.23|1941.58|1941.28|1940.42|1940.02|571
1648089600000|2022-03-24 02:40:00|1940.74|1940.24|1940.11|1939.81|1940.78|1940.4|1939.95|1939.55|689
1648089900000|2022-03-24 02:45:00|1940.1|1939.8|1940.9|1940.6|1941.04|1940.68|1939.92|1939.58|590
1648090200000|2022-03-24 02:50:00|1940.93|1940.63|1942.3|1942|1942.91|1942.52|1940.9|1940.47|580
1648090500000|2022-03-24 02:55:00|1942.29|1941.99|1941.74|1941.44|1942.54|1942.13|1941.36|1940.97|501
1648090800000|2022-03-24 03:00:00|1941.69|1941.39|1942.02|1941.52|1942.06|1941.64|1941.44|1941.03|494
1648091100000|2022-03-24 03:05:00|1942.03|1941.53|1941.97|1941.67|1942.33|1942.02|1941.72|1941.32|446
1648091400000|2022-03-24 03:10:00|1942|1941.7|1942.18|1941.88|1942.48|1942.1|1941.98|1941.57|363
1648091700000|2022-03-24 03:15:00|1942.17|1941.87|1940.54|1940.04|1942.34|1941.94|1940.38|1940.04|640
1648092000000|2022-03-24 03:20:00|1940.55|1940.05|1940.9|1940.6|1941.12|1940.72|1940.53|1940.05|353
1648092300000|2022-03-24 03:25:00|1940.91|1940.61|1941.49|1941.19|1941.8|1941.41|1940.77|1940.38|367
1648092600000|2022-03-24 03:30:00|1941.47|1941.17|1941.6|1941.1|1941.79|1941.41|1941.13|1940.79|356
1648092900000|2022-03-24 03:35:00|1941.61|1941.11|1941.04|1940.74|1941.63|1941.22|1940.53|1940.07|342
1648093200000|2022-03-24 03:40:00|1941.03|1940.73|1941.22|1940.92|1941.62|1941.18|1940.85|1940.47|366
1648093500000|2022-03-24 03:45:00|1941.36|1940.86|1940.73|1940.43|1941.36|1940.95|1940.43|1940.06|360
1648093800000|2022-03-24 03:50:00|1940.74|1940.44|1939.68|1939.38|1941.01|1940.61|1939.68|1939.26|350
1648094100000|2022-03-24 03:55:00|1939.71|1939.41|1939.19|1938.69|1939.95|1939.54|1938.92|1938.53|486
1648094400000|2022-03-24 04:00:00|1939.22|1938.72|1938.79|1938.49|1939.25|1938.91|1938.05|1937.7|584
1648094700000|2022-03-24 04:05:00|1938.81|1938.51|1938.52|1938.22|1938.96|1938.6|1937.95|1937.59|401
1648095000000|2022-03-24 04:10:00|1938.61|1938.11|1939.71|1939.41|1939.91|1939.53|1938.43|1938|499
1648095300000|2022-03-24 04:15:00|1939.68|1939.38|1940.34|1940.04|1940.63|1940.26|1939.67|1939.29|409
1648095600000|2022-03-24 04:20:00|1940.44|1939.94|1940.78|1940.48|1940.97|1940.57|1940.3|1939.9|329
1648095900000|2022-03-24 04:25:00|1940.77|1940.47|1939.63|1939.33|1940.77|1940.47|1939.5|1939.1|443
1648096200000|2022-03-24 04:30:00|1939.73|1939.23|1939.71|1939.41|1939.81|1939.44|1939.37|1938.97|307
1648096500000|2022-03-24 04:35:00|1939.72|1939.42|1939.33|1938.83|1940.03|1939.69|1938.95|1938.58|322
1648096800000|2022-03-24 04:40:00|1939.32|1938.82|1939.2|1938.7|1939.41|1939.01|1938.79|1938.41|335
1648097100000|2022-03-24 04:45:00|1939.17|1938.67|1939.83|1939.53|1940.03|1939.57|1938.91|1938.52|340
1648097400000|2022-03-24 04:50:00|1939.8|1939.5|1940.13|1939.63|1940.16|1939.77|1939.7|1939.35|255
1648097700000|2022-03-24 04:55:00|1939.99|1939.69|1940.53|1940.23|1940.73|1940.36|1939.99|1939.64|328
1648098000000|2022-03-24 05:00:00|1940.55|1940.25|1940.66|1940.16|1940.79|1940.39|1939.89|1939.57|385
1648098300000|2022-03-24 05:05:00|1940.51|1940.21|1940.27|1939.97|1940.78|1940.44|1940.27|1939.87|392
1648098600000|2022-03-24 05:10:00|1940.28|1939.98|1940.05|1939.75|1940.39|1940.03|1939.8|1939.47|300
1648098900000|2022-03-24 05:15:00|1940.09|1939.79|1940.2|1939.9|1940.56|1940.2|1939.71|1939.3|285
1648099200000|2022-03-24 05:20:00|1940.15|1939.85|1940.09|1939.79|1940.52|1940.15|1940.03|1939.64|242
1648099500000|2022-03-24 05:25:00|1940.1|1939.8|1940.12|1939.82|1940.65|1940.26|1939.88|1939.49|340
1648099800000|2022-03-24 05:30:00|1940.11|1939.81|1939.17|1938.67|1940.52|1940.15|1939.08|1938.66|593
1648100100000|2022-03-24 05:35:00|1939.02|1938.72|1939.07|1938.77|1939.44|1939.04|1938.36|1938.03|691
1648100400000|2022-03-24 05:40:00|1939.08|1938.78|1939.59|1939.29|1939.78|1939.38|1939.03|1938.65|524
1648100700000|2022-03-24 05:45:00|1939.69|1939.19|1938.7|1938.4|1940.73|1940.34|1938.69|1938.29|511
1648101000000|2022-03-24 05:50:00|1938.73|1938.43|1938.77|1938.27|1939.44|1939.14|1938.64|1938.17|626
1648101300000|2022-03-24 05:55:00|1938.75|1938.25|1938.61|1938.11|1939.03|1938.6|1938.02|1937.59|556
1648101600000|2022-03-24 06:00:00|1938.62|1938.12|1939.01|1938.71|1939.01|1938.71|1937.67|1937.32|436
1648101900000|2022-03-24 06:05:00|1939.11|1938.61|1941.75|1941.45|1941.9|1941.6|1938.86|1938.47|621
1648102200000|2022-03-24 06:10:00|1941.78|1941.48|1942.75|1942.45|1943.23|1942.85|1941.46|1941.08|795
1648102500000|2022-03-24 06:15:00|1942.74|1942.44|1942.68|1942.18|1942.93|1942.55|1942.35|1941.95|546
1648102800000|2022-03-24 06:20:00|1942.69|1942.19|1941.8|1941.5|1942.69|1942.19|1941.67|1941.37|404
1648103100000|2022-03-24 06:25:00|1941.82|1941.52|1943.22|1942.92|1943.49|1943.1|1941.8|1941.39|562
1648103400000|2022-03-24 06:30:00|1943.19|1942.89|1941.2|1940.9|1943.39|1942.99|1940.95|1940.65|600
1648103700000|2022-03-24 06:35:00|1941.16|1940.86|1939.51|1939.01|1941.26|1940.86|1939.05|1938.75|843
1648104000000|2022-03-24 06:40:00|1939.53|1939.03|1940.52|1940.02|1940.56|1940.26|1939.29|1938.92|649
1648104300000|2022-03-24 06:45:00|1940.41|1940.11|1940.97|1940.67|1941.33|1941.03|1940.27|1939.92|418
1648104600000|2022-03-24 06:50:00|1941.07|1940.57|1942.31|1941.81|1942.51|1942.13|1940.78|1940.38|655
1648104900000|2022-03-24 06:55:00|1942.15|1941.85|1941.8|1941.5|1942.43|1942.04|1941.35|1940.94|678
1648105200000|2022-03-24 07:00:00|1941.66|1941.36|1942.74|1942.24|1943.24|1942.83|1941.17|1940.67|681
1648105500000|2022-03-24 07:05:00|1942.75|1942.25|1941.81|1941.51|1942.93|1942.55|1941.46|1941.09|724
1648105800000|2022-03-24 07:10:00|1941.85|1941.55|1943.14|1942.64|1943.54|1943.17|1941.81|1941.51|583
1648106100000|2022-03-24 07:15:00|1943.15|1942.65|1941.74|1941.44|1943.47|1943.07|1941.09|1940.71|696
1648106400000|2022-03-24 07:20:00|1941.8|1941.3|1943.25|1942.75|1943.36|1942.96|1941.63|1941.27|624
1648106700000|2022-03-24 07:25:00|1943.15|1942.85|1942.27|1941.77|1943.4|1943.1|1941.79|1941.42|639
1648107000000|2022-03-24 07:30:00|1942.28|1941.78|1942.83|1942.33|1943.19|1942.77|1942|1941.68|645
1648107300000|2022-03-24 07:35:00|1942.82|1942.32|1943.66|1943.16|1943.67|1943.29|1942.81|1942.31|590
1648107600000|2022-03-24 07:40:00|1943.65|1943.15|1943.32|1943.02|1944.1|1943.74|1942.86|1942.47|575
1648107900000|2022-03-24 07:45:00|1943.25|1942.75|1944.21|1943.71|1944.31|1943.99|1943|1942.7|573
1648108200000|2022-03-24 07:50:00|1944.18|1943.68|1943.68|1943.38|1944.24|1943.85|1943.37|1942.97|601
1648108500000|2022-03-24 07:55:00|1943.69|1943.39|1944.16|1943.86|1944.23|1943.86|1943.47|1943.07|568
1648108800000|2022-03-24 08:00:00|1944.15|1943.85|1943.87|1943.57|1944.29|1943.93|1943.67|1943.37|644
1648109100000|2022-03-24 08:05:00|1943.88|1943.58|1945.22|1944.92|1945.37|1944.97|1943.21|1942.91|743
1648109400000|2022-03-24 08:10:00|1945.23|1944.93|1946.07|1945.77|1946.23|1945.84|1944.24|1943.84|899
1648109700000|2022-03-24 08:15:00|1945.88|1945.58|1943.3|1943|1945.93|1945.63|1943.26|1942.89|724
1648110000000|2022-03-24 08:20:00|1943.32|1943.02|1943.2|1942.9|1944.23|1943.91|1943.19|1942.89|667
1648110300000|2022-03-24 08:25:00|1943.21|1942.91|1943.28|1942.98|1944.29|1943.9|1943.02|1942.67|562
1648110600000|2022-03-24 08:30:00|1943.27|1942.97|1942.23|1941.93|1944.21|1943.82|1942|1941.7|919
1648110900000|2022-03-24 08:35:00|1942.29|1941.99|1943.22|1942.72|1943.25|1942.85|1941.92|1941.62|776
1648111200000|2022-03-24 08:40:00|1943.24|1942.74|1941.9|1941.4|1943.29|1942.88|1941.74|1941.35|773
1648111500000|2022-03-24 08:45:00|1941.75|1941.45|1941.46|1940.96|1942.37|1942.07|1941.37|1940.95|639
1648111800000|2022-03-24 08:50:00|1941.45|1940.95|1941.68|1941.18|1942.09|1941.73|1941.12|1940.77|917
1648112100000|2022-03-24 08:55:00|1941.69|1941.19|1941.02|1940.72|1942.29|1941.89|1940.94|1940.64|761
1648112400000|2022-03-24 09:00:00|1941.04|1940.74|1941.33|1940.83|1941.72|1941.34|1940.26|1939.93|731
1648112700000|2022-03-24 09:05:00|1941.35|1940.85|1940.07|1939.57|1941.42|1941.02|1939.82|1939.45|753
1648113000000|2022-03-24 09:10:00|1940.06|1939.56|1940.21|1939.71|1940.53|1940.17|1939.73|1939.32|702
1648113300000|2022-03-24 09:15:00|1940.11|1939.81|1939.23|1938.73|1940.18|1939.82|1938.89|1938.49|770
1648113600000|2022-03-24 09:20:00|1939.12|1938.82|1939.13|1938.63|1939.45|1939.06|1938.14|1937.84|807
1648113900000|2022-03-24 09:25:00|1939.15|1938.65|1939.85|1939.35|1939.95|1939.63|1938.82|1938.51|705
1648114200000|2022-03-24 09:30:00|1939.82|1939.32|1938.49|1938.19|1940.07|1939.66|1938.43|1938.04|686
1648114500000|2022-03-24 09:35:00|1938.54|1938.24|1939.03|1938.53|1939.64|1939.29|1938.48|1938.08|638
1648114800000|2022-03-24 09:40:00|1939.08|1938.58|1939.65|1939.35|1939.88|1939.58|1938.75|1938.38|526
1648115100000|2022-03-24 09:45:00|1939.64|1939.34|1940.31|1940.01|1940.85|1940.55|1939.35|1938.96|666
1648115400000|2022-03-24 09:50:00|1940.32|1940.02|1940.57|1940.27|1940.87|1940.56|1939.94|1939.58|737
1648115700000|2022-03-24 09:55:00|1940.58|1940.28|1941.02|1940.52|1941.18|1940.86|1940.08|1939.78|716
1648116000000|2022-03-24 10:00:00|1941.04|1940.54|1942.31|1941.81|1942.48|1942.13|1940.74|1940.44|787
1648116300000|2022-03-24 10:05:00|1942.32|1941.82|1943.21|1942.91|1943.49|1943.14|1942.06|1941.76|959
1648116600000|2022-03-24 10:10:00|1943.19|1942.89|1942.99|1942.69|1943.59|1943.27|1941.41|1941.06|804
1648116900000|2022-03-24 10:15:00|1942.98|1942.68|1944.75|1944.45|1945.34|1944.96|1942.92|1942.62|745
1648117200000|2022-03-24 10:20:00|1944.74|1944.44|1946.05|1945.75|1946.35|1945.98|1944.44|1944.09|724
1648117500000|2022-03-24 10:25:00|1946.06|1945.76|1946.42|1946.12|1947.47|1947.17|1945.78|1945.4|851
1648117800000|2022-03-24 10:30:00|1946.39|1946.09|1946.45|1946.15|1946.76|1946.46|1945.7|1945.4|749
1648118100000|2022-03-24 10:35:00|1946.46|1946.16|1945.77|1945.47|1946.52|1946.22|1945.25|1944.95|759
1648118400000|2022-03-24 10:40:00|1945.86|1945.36|1945.52|1945.02|1945.9|1945.56|1945.24|1944.88|639
1648118700000|2022-03-24 10:45:00|1945.5|1945|1945.54|1945.24|1945.98|1945.6|1944.7|1944.4|711
1648119000000|2022-03-24 10:50:00|1945.51|1945.21|1944.77|1944.47|1945.59|1945.21|1944.65|1944.29|802
1648119300000|2022-03-24 10:55:00|1944.76|1944.46|1944.05|1943.75|1944.97|1944.6|1943.09|1942.79|1094
1648119600000|2022-03-24 11:00:00|1944.11|1943.81|1945.53|1945.03|1945.63|1945.33|1943.97|1943.57|955
1648119900000|2022-03-24 11:05:00|1945.39|1945.09|1945.7|1945.4|1945.89|1945.59|1944.94|1944.64|845
1648120200000|2022-03-24 11:10:00|1945.73|1945.43|1946.34|1946.04|1947.07|1946.77|1945.44|1945.14|758
1648120500000|2022-03-24 11:15:00|1946.36|1946.06|1947.27|1946.97|1947.6|1947.26|1946.03|1945.73|726
1648120800000|2022-03-24 11:20:00|1947.25|1946.95|1946.59|1946.29|1947.37|1946.96|1945.99|1945.58|613
1648121100000|2022-03-24 11:25:00|1946.57|1946.27|1946.29|1945.79|1946.97|1946.65|1946.16|1945.79|585
1648121400000|2022-03-24 11:30:00|1946.2|1945.9|1947.34|1947.04|1947.59|1947.21|1946.2|1945.9|637
1648121700000|2022-03-24 11:35:00|1947.35|1947.05|1947.61|1947.31|1947.88|1947.48|1946.88|1946.49|570
1648122000000|2022-03-24 11:40:00|1947.62|1947.32|1952.33|1952.03|1953.95|1953.57|1947.62|1947.32|1762
1648122300000|2022-03-24 11:45:00|1952.35|1952.05|1955.18|1954.68|1956.13|1955.63|1951.62|1951.15|1182
1648122600000|2022-03-24 11:50:00|1955.24|1954.74|1955.56|1955.26|1955.88|1955.47|1953.79|1953.39|1139
1648122900000|2022-03-24 11:55:00|1955.66|1955.16|1956.74|1956.44|1957.02|1956.72|1955.22|1954.84|1191
1648123200000|2022-03-24 12:00:00|1957|1956.7|1957.43|1957.13|1958.03|1957.69|1955.99|1955.62|1262
1648123500000|2022-03-24 12:05:00|1957.44|1957.14|1955.57|1955.07|1957.77|1957.39|1954.65|1954.25|1171
1648123800000|2022-03-24 12:10:00|1955.58|1955.08|1954.46|1953.96|1957.76|1957.37|1953.97|1953.6|1173
1648124100000|2022-03-24 12:15:00|1954.31|1953.81|1953.78|1953.48|1954.98|1954.63|1952.99|1952.61|1024
1648124400000|2022-03-24 12:20:00|1953.81|1953.51|1950.65|1950.15|1954.26|1953.96|1949.41|1949.11|1268
1648124700000|2022-03-24 12:25:00|1950.34|1950.04|1946.17|1945.67|1950.34|1950.04|1945.34|1944.84|1589
1648125000000|2022-03-24 12:30:00|1946.15|1945.65|1945.95|1945.45|1947.82|1947.43|1942.77|1942.47|1655
1648125300000|2022-03-24 12:35:00|1945.85|1945.55|1947|1946.7|1949.22|1948.92|1945.26|1944.89|1407
1648125600000|2022-03-24 12:40:00|1946.96|1946.66|1948.05|1947.55|1948.34|1948.04|1946.8|1946.4|969
1648125900000|2022-03-24 12:45:00|1948.03|1947.53|1947.06|1946.56|1948.3|1947.89|1946.27|1945.89|1122
1648126200000|2022-03-24 12:50:00|1947.07|1946.57|1947.18|1946.88|1948.12|1947.82|1946.24|1945.94|1084
1648126500000|2022-03-24 12:55:00|1947.2|1946.9|1949.57|1949.27|1949.94|1949.56|1946.39|1946.09|1258
1648126800000|2022-03-24 13:00:00|1949.54|1949.24|1947.57|1947.27|1949.65|1949.31|1947.48|1947.11|1255
1648127100000|2022-03-24 13:05:00|1947.74|1947.44|1948.49|1947.99|1949.53|1949.13|1946.74|1946.41|1258
1648127400000|2022-03-24 13:10:00|1948.53|1948.03|1948.2|1947.9|1949.05|1948.72|1947.12|1946.76|1221
1648127700000|2022-03-24 13:15:00|1948.19|1947.89|1948.81|1948.51|1950.38|1950.04|1948.18|1947.8|1193
1648128000000|2022-03-24 13:20:00|1948.8|1948.5|1949.11|1948.81|1950.6|1950.3|1948.12|1947.74|1369
1648128300000|2022-03-24 13:25:00|1949.1|1948.8|1954|1953.7|1954.82|1954.52|1949.02|1948.61|1491
1648128600000|2022-03-24 13:30:00|1953.84|1953.54|1956.85|1956.55|1956.85|1956.55|1952.8|1952.47|1834
1648128900000|2022-03-24 13:35:00|1956.9|1956.6|1956.21|1955.91|1957.45|1957.15|1953.5|1953.05|1686
1648129200000|2022-03-24 13:40:00|1956.22|1955.92|1953.7|1953.2|1956.66|1956.36|1952.58|1952.18|1497
1648129500000|2022-03-24 13:45:00|1953.69|1953.19|1951.65|1951.35|1953.69|1953.19|1950.5|1950.13|1586
1648129800000|2022-03-24 13:50:00|1951.8|1951.5|1952.3|1951.8|1953|1952.55|1947.77|1947.41|1637
1648130100000|2022-03-24 13:55:00|1952.34|1951.84|1953.73|1953.43|1955.09|1954.79|1951.63|1951.29|1415
1648130400000|2022-03-24 14:00:00|1953.71|1953.41|1952.41|1952.11|1954.45|1954.05|1951.12|1950.82|1558
1648130700000|2022-03-24 14:05:00|1952.33|1952.03|1952.85|1952.35|1954.24|1953.85|1952.15|1951.84|1401
1648131000000|2022-03-24 14:10:00|1952.7|1952.4|1956.13|1955.83|1956.63|1956.33|1952.7|1952.4|1574
1648131300000|2022-03-24 14:15:00|1956.11|1955.61|1959|1958.7|1960.44|1960.05|1955.28|1954.94|1608
1648131600000|2022-03-24 14:20:00|1959.07|1958.57|1958.25|1957.95|1959.62|1959.32|1957.39|1957.01|1555
1648131900000|2022-03-24 14:25:00|1958.24|1957.94|1960.25|1959.95|1960.67|1960.36|1957.97|1957.67|1481
1648132200000|2022-03-24 14:30:00|1960.27|1959.97|1965.31|1965.01|1965.35|1965.04|1960.27|1959.97|1866
1648132500000|2022-03-24 14:35:00|1965.34|1965.04|1964.83|1964.53|1965.89|1965.59|1963.94|1963.54|1597
1648132800000|2022-03-24 14:40:00|1964.85|1964.55|1963.91|1963.41|1965.41|1964.98|1962.38|1962.01|1497
1648133100000|2022-03-24 14:45:00|1963.93|1963.43|1960.47|1960.17|1964.08|1963.7|1960.21|1959.91|1456
1648133400000|2022-03-24 14:50:00|1960.35|1960.05|1962.54|1962.24|1962.92|1962.55|1960.34|1960.04|1224
1648133700000|2022-03-24 14:55:00|1962.68|1962.18|1965.41|1964.91|1965.62|1965.19|1962.61|1962.18|1201
1648134000000|2022-03-24 15:00:00|1965.25|1964.95|1962.7|1962.4|1965.87|1965.52|1962.31|1961.87|1625
1648134300000|2022-03-24 15:05:00|1962.67|1962.37|1962.51|1962.21|1965.01|1964.71|1961.07|1960.77|1629
1648134600000|2022-03-24 15:10:00|1962.62|1962.32|1964.46|1964.16|1965.43|1965.13|1962.57|1962.27|1506
1648134900000|2022-03-24 15:15:00|1964.48|1964.18|1963.17|1962.87|1964.95|1964.58|1962.71|1962.41|1419
1648135200000|2022-03-24 15:20:00|1963.16|1962.86|1963.02|1962.72|1963.65|1963.35|1961.78|1961.48|1202
1648135500000|2022-03-24 15:25:00|1963.03|1962.73|1961.01|1960.71|1963.94|1963.64|1960.82|1960.49|1292
1648135800000|2022-03-24 15:30:00|1961.03|1960.73|1961.44|1961.14|1961.91|1961.53|1959|1958.5|1225
1648136100000|2022-03-24 15:35:00|1961.54|1961.24|1961.66|1961.36|1963.34|1963.04|1961.21|1960.91|1109
1648136400000|2022-03-24 15:40:00|1961.63|1961.33|1963.55|1963.25|1964.18|1963.79|1961.61|1961.31|1175
1648136700000|2022-03-24 15:45:00|1963.58|1963.28|1963.25|1962.95|1963.83|1963.44|1961.48|1961.14|1296
1648137000000|2022-03-24 15:50:00|1963.23|1962.93|1962.71|1962.21|1964.03|1963.73|1962.41|1962.06|1202
1648137300000|2022-03-24 15:55:00|1962.7|1962.2|1963.3|1962.8|1963.49|1963.19|1961.6|1961.29|1153
1648137600000|2022-03-24 16:00:00|1963.31|1962.81|1963.88|1963.38|1963.96|1963.58|1961.58|1961.19|984
1648137900000|2022-03-24 16:05:00|1963.87|1963.37|1963.16|1962.86|1964.24|1963.87|1962.86|1962.47|1052
1648138200000|2022-03-24 16:10:00|1963.14|1962.84|1962.96|1962.66|1963.81|1963.42|1962.4|1961.97|977
1648138500000|2022-03-24 16:15:00|1962.92|1962.62|1964.62|1964.32|1964.62|1964.32|1962.8|1962.42|1064
1648138800000|2022-03-24 16:20:00|1964.59|1964.29|1965.11|1964.81|1966.41|1966.11|1963.6|1963.21|1222
1648139100000|2022-03-24 16:25:00|1965.21|1964.71|1965.66|1965.16|1965.86|1965.5|1964.31|1963.97|967
1648139400000|2022-03-24 16:30:00|1965.69|1965.19|1964.18|1963.88|1965.84|1965.54|1963.94|1963.57|922
1648139700000|2022-03-24 16:35:00|1964.14|1963.84|1962.32|1962.02|1964.19|1963.89|1961.57|1961.22|1025
1648140000000|2022-03-24 16:40:00|1962.41|1961.91|1962.05|1961.55|1964.15|1963.84|1961.74|1961.44|1027
1648140300000|2022-03-24 16:45:00|1962.08|1961.58|1962.06|1961.56|1962.38|1962.05|1960.83|1960.48|975
1648140600000|2022-03-24 16:50:00|1962|1961.7|1962.71|1962.41|1962.81|1962.46|1961.69|1961.3|1025
1648140900000|2022-03-24 16:55:00|1962.73|1962.43|1963.14|1962.64|1963.33|1962.95|1962.24|1961.86|1061
1648141200000|2022-03-24 17:00:00|1962.87|1962.57|1964.21|1963.71|1964.22|1963.83|1962.55|1962.17|987
1648141500000|2022-03-24 17:05:00|1964.2|1963.7|1964.58|1964.28|1965.03|1964.67|1963.99|1963.61|899
1648141800000|2022-03-24 17:10:00|1964.6|1964.3|1964.97|1964.67|1965.49|1965.14|1964.09|1963.76|934
1648142100000|2022-03-24 17:15:00|1965.02|1964.72|1964.07|1963.77|1965.04|1964.74|1963.8|1963.42|820
1648142400000|2022-03-24 17:20:00|1964.08|1963.78|1962.57|1962.27|1964.2|1963.79|1962.38|1961.99|949
1648142700000|2022-03-24 17:25:00|1962.53|1962.23|1962.23|1961.93|1963.23|1962.93|1961.06|1960.72|1301
1648143000000|2022-03-24 17:30:00|1962.21|1961.91|1964.04|1963.74|1964.59|1964.27|1961.77|1961.38|1091
1648143300000|2022-03-24 17:35:00|1964.06|1963.76|1964.26|1963.96|1964.84|1964.48|1963|1962.6|781
1648143600000|2022-03-24 17:40:00|1964.29|1963.99|1963.63|1963.13|1965.18|1964.68|1963.35|1962.99|918
1648143900000|2022-03-24 17:45:00|1963.61|1963.11|1964.39|1963.89|1965.07|1964.77|1963.08|1962.67|860
1648144200000|2022-03-24 17:50:00|1964.37|1963.87|1964.22|1963.92|1964.98|1964.68|1963.87|1963.47|767
1648144500000|2022-03-24 17:55:00|1964.19|1963.89|1965.33|1964.83|1965.39|1965.01|1964.15|1963.78|786
1648144800000|2022-03-24 18:00:00|1965.16|1964.86|1964.45|1963.95|1966.04|1965.69|1964.34|1963.91|860
1648145100000|2022-03-24 18:05:00|1964.44|1963.94|1965.02|1964.52|1965.55|1965.24|1964.3|1963.92|786
1648145400000|2022-03-24 18:10:00|1965.01|1964.51|1965.21|1964.71|1965.95|1965.53|1964.92|1964.48|817
1648145700000|2022-03-24 18:15:00|1965.22|1964.72|1965.14|1964.64|1965.88|1965.48|1964.99|1964.57|784
1648146000000|2022-03-24 18:20:00|1965.12|1964.62|1964.63|1964.33|1965.41|1965.04|1964.43|1964.01|716
1648146300000|2022-03-24 18:25:00|1964.76|1964.26|1963.39|1963.09|1964.96|1964.63|1963.34|1962.96|812
1648146600000|2022-03-24 18:30:00|1963.51|1963.01|1962.71|1962.41|1963.53|1963.17|1962.28|1961.88|715
1648146900000|2022-03-24 18:35:00|1962.7|1962.4|1963.25|1962.95|1964.09|1963.68|1962.7|1962.27|656
1648147200000|2022-03-24 18:40:00|1963.26|1962.96|1963.49|1962.99|1963.7|1963.35|1962.78|1962.44|675
1648147500000|2022-03-24 18:45:00|1963.54|1963.04|1963.25|1962.95|1964.11|1963.72|1963.11|1962.72|618
1648147800000|2022-03-24 18:50:00|1963.26|1962.96|1962.14|1961.64|1963.44|1963.04|1961.62|1961.22|819
1648148100000|2022-03-24 18:55:00|1962.13|1961.63|1962.37|1962.07|1962.77|1962.45|1961.67|1961.31|762
1648148400000|2022-03-24 19:00:00|1962.31|1962.01|1961.47|1960.97|1962.54|1962.16|1960.88|1960.58|800
1648148700000|2022-03-24 19:05:00|1961.45|1960.95|1961.88|1961.58|1962.73|1962.33|1961.21|1960.86|637
1648149000000|2022-03-24 19:10:00|1961.98|1961.48|1962.42|1962.12|1962.64|1962.21|1961.2|1960.83|608
1648149300000|2022-03-24 19:15:00|1962.4|1962.1|1962.49|1962.19|1962.59|1962.22|1961.94|1961.59|521
1648149600000|2022-03-24 19:20:00|1962.48|1962.18|1962.56|1962.06|1962.62|1962.25|1962.08|1961.69|455
1648149900000|2022-03-24 19:25:00|1962.55|1962.05|1962.63|1962.13|1962.84|1962.45|1962.24|1961.84|546
1648150200000|2022-03-24 19:30:00|1962.64|1962.14|1963.73|1963.23|1963.95|1963.56|1962.38|1961.98|646
1648150500000|2022-03-24 19:35:00|1963.74|1963.24|1963.62|1963.12|1964.11|1963.7|1963.03|1962.6|538
1648150800000|2022-03-24 19:40:00|1963.61|1963.11|1962.48|1961.98|1963.63|1963.18|1962.35|1961.86|545
1648151100000|2022-03-24 19:45:00|1962.49|1961.99|1961.74|1961.44|1962.7|1962.35|1961.72|1961.32|598
1648151400000|2022-03-24 19:50:00|1961.84|1961.34|1961.91|1961.41|1962.25|1961.8|1961.22|1960.72|724
1648151700000|2022-03-24 19:55:00|1961.92|1961.42|1961.72|1961.42|1962.26|1961.9|1961.5|1961.14|870
1648152000000|2022-03-24 20:00:00|1961.79|1961.49|1962.31|1962.01|1962.53|1962.17|1961.79|1961.45|632
1648152300000|2022-03-24 20:05:00|1962.32|1962.02|1962.2|1961.9|1962.59|1962.29|1962.11|1961.71|268
1648152600000|2022-03-24 20:10:00|1962.3|1961.8|1961.28|1960.98|1962.58|1962.17|1961.25|1960.85|476
1648152900000|2022-03-24 20:15:00|1961.29|1960.99|1961.67|1961.17|1961.9|1961.6|1961.08|1960.71|370
1648153200000|2022-03-24 20:20:00|1961.68|1961.18|1961.41|1960.91|1961.74|1961.33|1961.25|1960.85|333
1648153500000|2022-03-24 20:25:00|1961.42|1960.92|1960.58|1960.08|1961.64|1961.25|1960.45|1960.03|372
1648153800000|2022-03-24 20:30:00|1960.6|1960.1|1960.11|1959.61|1960.76|1960.35|1960|1959.57|267
1648154100000|2022-03-24 20:35:00|1960.09|1959.59|1956.83|1956.33|1960.12|1959.62|1956.56|1956.15|574
1648154400000|2022-03-24 20:40:00|1956.81|1956.31|1957.32|1956.82|1958.69|1958.19|1956.69|1956.26|456
1648154700000|2022-03-24 20:45:00|1957.31|1956.81|1956.73|1956.23|1957.52|1957.03|1956.51|1956.01|413
1648155000000|2022-03-24 20:50:00|1956.72|1956.22|1957.33|1956.83|1958.15|1957.82|1956.64|1956.14|360
1648155300000|2022-03-24 20:55:00|1957.3|1956.8|1957.78|1957.28|1959.29|1957.78|1957.04|1956.11|358
1648159200000|2022-03-24 22:00:00|1958.4|1957.9|1959.58|1959.08|1959.68|1959.18|1958.4|1957.9|248
1648159500000|2022-03-24 22:05:00|1959.61|1959.11|1959.34|1958.84|1959.66|1959.16|1959.15|1958.65|179
1648159800000|2022-03-24 22:10:00|1959.32|1958.82|1959.19|1958.69|1959.4|1958.9|1958.77|1958.27|163
1648160100000|2022-03-24 22:15:00|1959.3|1958.8|1958.94|1958.44|1959.3|1958.8|1958.58|1958.08|247
1648160400000|2022-03-24 22:20:00|1958.92|1958.42|1958.83|1958.33|1959.02|1958.52|1958.58|1958.08|193
1648160700000|2022-03-24 22:25:00|1958.74|1958.24|1958.99|1958.49|1959.2|1958.7|1958.56|1958.06|171
1648161000000|2022-03-24 22:30:00|1959.04|1958.54|1958.59|1958.09|1959.13|1958.63|1958.42|1957.92|225
1648161300000|2022-03-24 22:35:00|1958.6|1958.1|1958.69|1958.19|1958.8|1958.3|1958.42|1957.92|139
1648161600000|2022-03-24 22:40:00|1958.68|1958.18|1958.79|1958.29|1958.87|1958.37|1958.39|1957.89|154
1648161900000|2022-03-24 22:45:00|1958.81|1958.31|1958.69|1958.19|1959.15|1958.65|1958.61|1958.11|159
1648162200000|2022-03-24 22:50:00|1958.68|1958.18|1958.76|1958.26|1958.98|1958.48|1958.51|1958.01|182
1648162500000|2022-03-24 22:55:00|1958.75|1958.25|1958.68|1958.18|1958.9|1958.4|1958.55|1958.05|169
1648162800000|2022-03-24 23:00:00|1958.66|1958.16|1958.65|1958.15|1958.88|1958.38|1958.09|1957.59|311
1648163100000|2022-03-24 23:05:00|1958.62|1958.12|1959.19|1958.69|1959.19|1958.69|1958.62|1958.12|179
1648163400000|2022-03-24 23:10:00|1959.04|1958.54|1959.66|1959.16|1959.66|1959.16|1959|1958.5|225
1648163700000|2022-03-24 23:15:00|1959.74|1959.24|1959.99|1959.49|1960|1959.5|1958.8|1958.3|275
1648164000000|2022-03-24 23:20:00|1960|1959.5|1958.91|1958.41|1960.09|1959.59|1958.86|1958.36|364
1648164300000|2022-03-24 23:25:00|1958.9|1958.4|1959.33|1958.83|1959.74|1959.24|1958.74|1958.24|320
1648164600000|2022-03-24 23:30:00|1959.29|1958.79|1959.4|1958.9|1959.58|1959.17|1959.1|1958.6|174
1648164900000|2022-03-24 23:35:00|1959.31|1958.81|1959.19|1958.69|1959.53|1959.03|1958.76|1958.26|234
1648165200000|2022-03-24 23:40:00|1959.17|1958.67|1959.35|1958.85|1959.57|1959.07|1959.05|1958.55|167
1648165500000|2022-03-24 23:45:00|1959.39|1958.89|1959.85|1959.35|1959.88|1959.38|1959.24|1958.74|182
1648165800000|2022-03-24 23:50:00|1959.86|1959.36|1960.29|1959.79|1960.44|1960.05|1959.72|1959.33|253
1648166100000|2022-03-24 23:55:00|1960.27|1959.77|1959.57|1959.07|1960.28|1959.82|1959.54|1959.04|215
1648166400000|2022-03-25 00:00:00|1959.58|1959.08|1958.9|1958.4|1960.5|1960.09|1958.89|1958.39|566
1648166700000|2022-03-25 00:05:00|1958.92|1958.42|1958.35|1958.05|1959.16|1958.77|1958|1957.6|506
1648167000000|2022-03-25 00:10:00|1958.36|1958.06|1961.2|1960.7|1961.62|1961.22|1958.26|1957.81|646
1648167300000|2022-03-25 00:15:00|1961.18|1960.68|1961.33|1960.83|1962.44|1961.94|1960.93|1960.43|814
1648167600000|2022-03-25 00:20:00|1961.34|1960.84|1961.3|1960.8|1961.83|1961.43|1961.07|1960.62|486
1648167900000|2022-03-25 00:25:00|1961.31|1960.81|1962.14|1961.64|1962.35|1961.94|1960.91|1960.41|548
1648168200000|2022-03-25 00:30:00|1962.16|1961.66|1962.34|1961.84|1962.43|1962.04|1961.7|1961.2|450
1648168500000|2022-03-25 00:35:00|1962.35|1961.85|1962.27|1961.77|1962.4|1961.93|1961.83|1961.44|372
1648168800000|2022-03-25 00:40:00|1962.28|1961.78|1961.43|1960.93|1962.62|1962.12|1961.2|1960.77|544
1648169100000|2022-03-25 00:45:00|1961.4|1960.9|1961.56|1961.06|1962.01|1961.6|1961.36|1960.86|479
1648169400000|2022-03-25 00:50:00|1961.53|1961.03|1962.41|1962.11|1962.6|1962.2|1961.18|1960.7|607
1648169700000|2022-03-25 00:55:00|1962.48|1962.18|1963.02|1962.52|1963.32|1962.82|1962.36|1961.86|670
1648170000000|2022-03-25 01:00:00|1962.99|1962.49|1962.22|1961.72|1963.49|1963.06|1961.92|1961.42|846
1648170300000|2022-03-25 01:05:00|1962.23|1961.73|1961.88|1961.38|1962.59|1962.14|1960.82|1960.32|809
1648170600000|2022-03-25 01:10:00|1961.94|1961.44|1962.08|1961.58|1963.2|1962.79|1961.86|1961.36|958
1648170900000|2022-03-25 01:15:00|1962.09|1961.59|1961.09|1960.59|1962.15|1961.76|1960.87|1960.37|770
1648171200000|2022-03-25 01:20:00|1961.07|1960.57|1961.4|1961.1|1962.06|1961.58|1960.67|1960.17|933
1648171500000|2022-03-25 01:25:00|1961.37|1961.07|1962.3|1961.8|1962.63|1962.19|1961.16|1960.74|721
1648171800000|2022-03-25 01:30:00|1962.31|1961.81|1962.51|1962.01|1962.93|1962.46|1962.03|1961.53|641
1648172100000|2022-03-25 01:35:00|1962.52|1962.02|1962.91|1962.41|1963.24|1962.79|1962.07|1961.57|667
1648172400000|2022-03-25 01:40:00|1962.95|1962.45|1962.15|1961.65|1963.44|1963.08|1962.15|1961.65|681
1648172700000|2022-03-25 01:45:00|1962.18|1961.68|1962.46|1961.96|1962.89|1962.48|1962.13|1961.65|588
1648173000000|2022-03-25 01:50:00|1962.43|1961.93|1959.8|1959.3|1962.61|1962.25|1959.77|1959.27|848
1648173300000|2022-03-25 01:55:00|1959.9|1959.4|1960.66|1960.16|1961.01|1960.51|1959.8|1959.38|834
1648173600000|2022-03-25 02:00:00|1960.78|1960.28|1961.45|1960.95|1961.61|1961.22|1960.61|1960.11|646
1648173900000|2022-03-25 02:05:00|1961.46|1960.96|1961.56|1961.26|1962.33|1961.91|1961.13|1960.71|630
1648174200000|2022-03-25 02:10:00|1961.54|1961.24|1962.85|1962.35|1963.17|1962.82|1961.45|1961.11|765
1648174500000|2022-03-25 02:15:00|1962.89|1962.39|1963.91|1963.61|1963.98|1963.62|1962.82|1962.39|486
1648174800000|2022-03-25 02:20:00|1963.9|1963.6|1963.87|1963.37|1964.6|1964.22|1963.72|1963.22|475
1648175100000|2022-03-25 02:25:00|1963.84|1963.34|1964.02|1963.52|1964.32|1963.88|1963.53|1963.03|474
1648175400000|2022-03-25 02:30:00|1964.04|1963.54|1963.23|1962.73|1964.25|1963.8|1963.11|1962.61|690
1648175700000|2022-03-25 02:35:00|1963.22|1962.72|1961.36|1961.06|1963.45|1962.95|1961.13|1960.72|658
1648176000000|2022-03-25 02:40:00|1961.4|1961.1|1962.05|1961.55|1962.38|1961.98|1961.39|1960.98|577
1648176300000|2022-03-25 02:45:00|1962.04|1961.54|1961.69|1961.19|1962.39|1962.03|1961.52|1961.15|463
1648176600000|2022-03-25 02:50:00|1961.68|1961.18|1961|1960.5|1961.78|1961.37|1960.51|1960.07|595
1648176900000|2022-03-25 02:55:00|1960.96|1960.46|1961.38|1960.88|1961.53|1961.05|1960.96|1960.46|434
1648177200000|2022-03-25 03:00:00|1961.37|1960.87|1961.19|1960.69|1961.37|1960.93|1960.83|1960.33|462
1648177500000|2022-03-25 03:05:00|1961.18|1960.68|1962.38|1962.08|1962.47|1962.09|1961.04|1960.57|639
1648177800000|2022-03-25 03:10:00|1962.4|1962.1|1962.89|1962.39|1963.6|1963.18|1962.33|1961.91|767
1648178100000|2022-03-25 03:15:00|1962.88|1962.38|1963.15|1962.65|1963.46|1963.01|1962.65|1962.22|593
1648178400000|2022-03-25 03:20:00|1963.14|1962.64|1963.06|1962.56|1963.41|1962.94|1962.96|1962.46|531
1648178700000|2022-03-25 03:25:00|1963.05|1962.55|1962.93|1962.63|1963.28|1962.82|1962.73|1962.36|487
1648179000000|2022-03-25 03:30:00|1962.92|1962.62|1961.82|1961.32|1963.07|1962.62|1961.65|1961.26|466
1648179300000|2022-03-25 03:35:00|1961.84|1961.34|1961.25|1960.75|1962.03|1961.63|1960.98|1960.48|445
1648179600000|2022-03-25 03:40:00|1961.28|1960.78|1962.31|1961.81|1962.35|1961.85|1961.21|1960.72|575
1648179900000|2022-03-25 03:45:00|1962.29|1961.79|1961.44|1960.94|1962.29|1961.79|1961.36|1960.86|387
1648180200000|2022-03-25 03:50:00|1961.45|1960.95|1961.15|1960.65|1961.54|1961.14|1960.74|1960.24|464
1648180500000|2022-03-25 03:55:00|1961.13|1960.63|1961.23|1960.73|1962|1961.61|1960.94|1960.54|404
1648180800000|2022-03-25 04:00:00|1961.22|1960.72|1961.45|1961.15|1961.75|1961.31|1961.01|1960.6|381
1648181100000|2022-03-25 04:05:00|1961.52|1961.02|1961.51|1961.01|1961.73|1961.32|1961.1|1960.67|433
1648181400000|2022-03-25 04:10:00|1961.52|1961.02|1961.76|1961.26|1961.89|1961.49|1961.33|1960.83|517
1648181700000|2022-03-25 04:15:00|1961.74|1961.24|1962.51|1962.01|1962.58|1962.08|1961.23|1960.87|653
1648182000000|2022-03-25 04:20:00|1962.44|1961.94|1962.5|1962|1962.63|1962.26|1961.98|1961.57|641
1648182300000|2022-03-25 04:25:00|1962.48|1961.98|1961.38|1960.88|1962.71|1962.35|1961.28|1960.78|634
1648182600000|2022-03-25 04:30:00|1961.37|1960.87|1960.77|1960.27|1961.46|1961.08|1960.6|1960.2|556
1648182900000|2022-03-25 04:35:00|1960.73|1960.23|1960.76|1960.26|1961.54|1961.04|1960.25|1959.88|504
1648183200000|2022-03-25 04:40:00|1960.75|1960.25|1960.86|1960.36|1960.99|1960.64|1960.32|1959.95|431
1648183500000|2022-03-25 04:45:00|1960.85|1960.35|1960.68|1960.18|1961.5|1961.14|1960.44|1959.94|494
1648183800000|2022-03-25 04:50:00|1960.69|1960.19|1960.24|1959.74|1960.7|1960.29|1959.75|1959.36|409
1648184100000|2022-03-25 04:55:00|1960.23|1959.73|1960.28|1959.78|1960.63|1960.24|1959.92|1959.54|558
1648184400000|2022-03-25 05:00:00|1960.29|1959.79|1960.24|1959.74|1960.78|1960.3|1959.99|1959.6|645
1648184700000|2022-03-25 05:05:00|1960.27|1959.77|1959.02|1958.52|1960.28|1959.82|1958.55|1958.05|504
1648185000000|2022-03-25 05:10:00|1959.05|1958.55|1959.43|1958.93|1959.99|1959.49|1958.93|1958.43|410
1648185300000|2022-03-25 05:15:00|1959.42|1958.92|1959.16|1958.66|1959.42|1958.97|1958.72|1958.29|365
1648185600000|2022-03-25 05:20:00|1959.17|1958.67|1958.99|1958.49|1959.29|1958.9|1958.81|1958.31|397
1648185900000|2022-03-25 05:25:00|1958.98|1958.48|1958.63|1958.13|1959.11|1958.62|1957.75|1957.4|522
1648186200000|2022-03-25 05:30:00|1958.68|1958.18|1957.57|1957.27|1958.79|1958.29|1956.94|1956.44|905
1648186500000|2022-03-25 05:35:00|1957.6|1957.3|1958.63|1958.13|1958.69|1958.31|1957.59|1957.17|602
1648186800000|2022-03-25 05:40:00|1958.62|1958.12|1959.52|1959.02|1959.57|1959.12|1958.21|1957.75|698
1648187100000|2022-03-25 05:45:00|1959.4|1958.9|1959.22|1958.72|1959.61|1959.13|1958.97|1958.55|623
1648187400000|2022-03-25 05:50:00|1959.2|1958.7|1958.98|1958.48|1959.35|1958.97|1958.65|1958.15|574
1648187700000|2022-03-25 05:55:00|1958.99|1958.49|1959.03|1958.53|1959.37|1958.87|1958.7|1958.3|535
1648188000000|2022-03-25 06:00:00|1958.99|1958.49|1958.29|1957.79|1959.22|1958.83|1958.27|1957.77|642
1648188300000|2022-03-25 06:05:00|1958.3|1957.8|1959.07|1958.77|1959.56|1959.06|1958.13|1957.63|579
1648188600000|2022-03-25 06:10:00|1959.01|1958.71|1958.67|1958.17|1959.16|1958.78|1958.34|1957.94|425
1648188900000|2022-03-25 06:15:00|1958.63|1958.13|1958.11|1957.61|1958.63|1958.17|1957.62|1957.22|411
1648189200000|2022-03-25 06:20:00|1958.1|1957.6|1958.22|1957.72|1958.43|1958.05|1957.59|1957.19|517
1648189500000|2022-03-25 06:25:00|1958.21|1957.71|1958.54|1958.24|1959|1958.6|1958.21|1957.71|357
1648189800000|2022-03-25 06:30:00|1958.53|1958.23|1957.67|1957.17|1958.64|1958.24|1957.55|1957.17|556
1648190100000|2022-03-25 06:35:00|1957.68|1957.18|1956.63|1956.13|1957.7|1957.2|1956.07|1955.67|685
1648190400000|2022-03-25 06:40:00|1956.64|1956.14|1956.81|1956.31|1957.09|1956.59|1955.71|1955.34|695
1648190700000|2022-03-25 06:45:00|1956.8|1956.3|1957.62|1957.12|1957.63|1957.13|1956.58|1956.15|630
1648191000000|2022-03-25 06:50:00|1957.61|1957.11|1957.33|1956.83|1958|1957.5|1956.82|1956.44|548
1648191300000|2022-03-25 06:55:00|1957.39|1956.89|1956.51|1956.01|1958.12|1957.62|1956.32|1955.9|685
1648191600000|2022-03-25 07:00:00|1956.48|1955.98|1955.69|1955.39|1956.73|1956.31|1955.37|1955.02|536
1648191900000|2022-03-25 07:05:00|1955.68|1955.38|1955.33|1955.03|1956.5|1956.09|1955.3|1954.91|686
1648192200000|2022-03-25 07:10:00|1955.36|1955.06|1955.82|1955.52|1956.78|1956.43|1954.91|1954.5|625
1648192500000|2022-03-25 07:15:00|1955.76|1955.46|1955.39|1954.89|1955.93|1955.51|1954.67|1954.37|555
1648192800000|2022-03-25 07:20:00|1955.38|1954.88|1954.79|1954.49|1955.71|1955.31|1954.61|1954.3|606
1648193100000|2022-03-25 07:25:00|1954.83|1954.33|1954.38|1954.08|1954.86|1954.44|1953.47|1952.97|662
1648193400000|2022-03-25 07:30:00|1954.2|1953.9|1954.49|1953.99|1954.85|1954.35|1953.88|1953.49|587
1648193700000|2022-03-25 07:35:00|1954.46|1953.96|1954.81|1954.51|1955.11|1954.7|1954.11|1953.8|521
1648194000000|2022-03-25 07:40:00|1954.82|1954.52|1955.71|1955.21|1956.08|1955.67|1954.7|1954.26|573
1648194300000|2022-03-25 07:45:00|1955.7|1955.2|1955.52|1955.02|1956.48|1956.08|1955.29|1954.89|541
1648194600000|2022-03-25 07:50:00|1955.5|1955|1955.07|1954.57|1955.9|1955.4|1954.99|1954.49|597
1648194900000|2022-03-25 07:55:00|1955.08|1954.58|1955.12|1954.62|1955.29|1954.79|1954.5|1954|599
1648195200000|2022-03-25 08:00:00|1955.14|1954.84|1955.89|1955.39|1956.63|1956.13|1955.02|1954.72|779
1648195500000|2022-03-25 08:05:00|1955.9|1955.4|1956.06|1955.56|1956.64|1956.26|1955.58|1955.25|860
1648195800000|2022-03-25 08:10:00|1956.07|1955.57|1957.03|1956.53|1957.55|1957.05|1955.92|1955.42|939
1648196100000|2022-03-25 08:15:00|1957.01|1956.51|1960.22|1959.72|1960.35|1960.05|1956.89|1956.39|1092
1648196400000|2022-03-25 08:20:00|1960.23|1959.73|1959.66|1959.16|1960.34|1959.84|1958.52|1958.22|722
1648196700000|2022-03-25 08:25:00|1959.67|1959.17|1959.92|1959.42|1960.99|1960.55|1959.37|1959.02|731
1648197000000|2022-03-25 08:30:00|1959.9|1959.4|1958.94|1958.44|1959.92|1959.49|1958.82|1958.35|694
1648197300000|2022-03-25 08:35:00|1958.93|1958.43|1959.35|1958.85|1960.08|1959.58|1958.93|1958.43|550
1648197600000|2022-03-25 08:40:00|1959.36|1958.86|1958.55|1958.05|1959.42|1958.98|1957.89|1957.49|661
1648197900000|2022-03-25 08:45:00|1958.56|1958.06|1957.85|1957.35|1958.57|1958.07|1957.35|1956.92|564
1648198200000|2022-03-25 08:50:00|1957.86|1957.36|1956.61|1956.31|1958.27|1957.85|1956.2|1955.7|678
1648198500000|2022-03-25 08:55:00|1956.62|1956.32|1956.07|1955.57|1956.93|1956.54|1955.74|1955.32|569
1648198800000|2022-03-25 09:00:00|1956.03|1955.53|1955.62|1955.12|1956.64|1956.14|1954.85|1954.35|946
1648199100000|2022-03-25 09:05:00|1955.63|1955.13|1956.18|1955.68|1956.25|1955.89|1954.37|1953.96|768
1648199400000|2022-03-25 09:10:00|1956.15|1955.65|1955.5|1955|1956.19|1955.75|1954.86|1954.44|680
1648199700000|2022-03-25 09:15:00|1955.51|1955.01|1956.47|1955.97|1956.51|1956.01|1955.12|1954.7|590
1648200000000|2022-03-25 09:20:00|1956.45|1955.95|1956.73|1956.23|1957.02|1956.59|1956.04|1955.61|662
1648200300000|2022-03-25 09:25:00|1956.82|1956.43|1957.33|1956.83|1957.6|1957.22|1956.71|1956.31|528
1648200600000|2022-03-25 09:30:00|1957.35|1956.85|1958.69|1958.19|1958.99|1958.66|1956.83|1956.41|644
1648200900000|2022-03-25 09:35:00|1958.7|1958.2|1958.63|1958.33|1959.3|1958.9|1958.41|1957.97|647
1648201200000|2022-03-25 09:40:00|1958.65|1958.35|1958.16|1957.66|1958.76|1958.37|1958|1957.59|475
1648201500000|2022-03-25 09:45:00|1958.18|1957.68|1957.12|1956.82|1958.24|1957.81|1956.58|1956.28|670
1648201800000|2022-03-25 09:50:00|1957.11|1956.81|1957.08|1956.58|1957.54|1957.18|1956.53|1956.03|623
1648202100000|2022-03-25 09:55:00|1956.97|1956.67|1956.37|1955.87|1957.34|1956.97|1956.15|1955.79|517
1648202400000|2022-03-25 10:00:00|1956.41|1955.91|1956.68|1956.18|1956.85|1956.5|1955.91|1955.53|669
1648202700000|2022-03-25 10:05:00|1956.66|1956.16|1956.95|1956.45|1957.08|1956.59|1956.21|1955.83|535
1648203000000|2022-03-25 10:10:00|1956.93|1956.43|1958.09|1957.59|1958.32|1957.94|1956.84|1956.34|565
1648203300000|2022-03-25 10:15:00|1958.08|1957.58|1958.91|1958.41|1959.14|1958.73|1957.66|1957.25|534
1648203600000|2022-03-25 10:20:00|1958.92|1958.42|1958.73|1958.23|1958.94|1958.56|1957.71|1957.34|621
1648203900000|2022-03-25 10:25:00|1958.72|1958.22|1957.38|1957.08|1958.87|1958.55|1957.17|1956.77|566
1648204200000|2022-03-25 10:30:00|1957.37|1957.07|1955.07|1954.57|1957.56|1957.1|1954.66|1954.33|921
1648204500000|2022-03-25 10:35:00|1955.08|1954.58|1954.29|1953.79|1955.43|1954.93|1953.03|1952.66|872
1648204800000|2022-03-25 10:40:00|1954.27|1953.77|1951.34|1950.84|1954.42|1953.96|1951.17|1950.84|841
1648205100000|2022-03-25 10:45:00|1951.33|1950.83|1951.79|1951.29|1952|1951.7|1950.16|1949.8|946
1648205400000|2022-03-25 10:50:00|1951.8|1951.3|1951.43|1950.93|1951.8|1951.36|1950.35|1950.05|765
1648205700000|2022-03-25 10:55:00|1951.27|1950.97|1950.68|1950.38|1951.93|1951.58|1950.21|1949.81|858
1648206000000|2022-03-25 11:00:00|1950.67|1950.37|1950.76|1950.26|1951.94|1951.44|1950.4|1950|835
1648206300000|2022-03-25 11:05:00|1950.65|1950.15|1950.95|1950.65|1951.43|1951.03|1950.18|1949.84|724
1648206600000|2022-03-25 11:10:00|1950.94|1950.64|1950.78|1950.48|1951.27|1950.84|1950.15|1949.78|748
1648206900000|2022-03-25 11:15:00|1950.77|1950.47|1951.87|1951.37|1952.55|1952.16|1950.71|1950.34|596
1648207200000|2022-03-25 11:20:00|1951.76|1951.46|1950.96|1950.46|1951.79|1951.46|1950.71|1950.35|643
1648207500000|2022-03-25 11:25:00|1950.88|1950.58|1952.04|1951.54|1952.04|1951.64|1950.67|1950.25|729
1648207800000|2022-03-25 11:30:00|1952.03|1951.53|1951.78|1951.28|1952.46|1952.03|1951.06|1950.64|549
1648208100000|2022-03-25 11:35:00|1951.77|1951.27|1951.21|1950.71|1951.99|1951.52|1950.71|1950.32|484
1648208400000|2022-03-25 11:40:00|1951.11|1950.81|1952.03|1951.53|1952.07|1951.6|1950.96|1950.49|519
1648208700000|2022-03-25 11:45:00|1952.06|1951.56|1952.9|1952.4|1953.23|1952.91|1951.44|1951.06|605
1648209000000|2022-03-25 11:50:00|1952.93|1952.43|1953.81|1953.31|1954.5|1954.09|1952.39|1952|722
1648209300000|2022-03-25 11:55:00|1953.77|1953.27|1953.53|1953.03|1953.98|1953.68|1953.07|1952.66|627
1648209600000|2022-03-25 12:00:00|1953.52|1953.02|1954.21|1953.91|1954.41|1954|1953.02|1952.62|726
1648209900000|2022-03-25 12:05:00|1954.29|1953.99|1955.19|1954.69|1956.37|1955.95|1954.22|1953.81|804
1648210200000|2022-03-25 12:10:00|1955.25|1954.75|1954.1|1953.8|1955.82|1955.52|1954.1|1953.8|738
1648210500000|2022-03-25 12:15:00|1954.23|1953.93|1954.83|1954.33|1955.71|1955.33|1953.67|1953.33|816
1648210800000|2022-03-25 12:20:00|1954.94|1954.64|1953.4|1953.1|1955.07|1954.73|1951.4|1951.06|1024
1648211100000|2022-03-25 12:25:00|1953.2|1952.7|1955.5|1955.2|1955.7|1955.36|1952.9|1952.6|784
1648211400000|2022-03-25 12:30:00|1955.42|1955.12|1955.36|1955.06|1957.48|1957.08|1954.85|1954.45|1040
1648211700000|2022-03-25 12:35:00|1955.44|1954.94|1953.79|1953.29|1955.69|1955.22|1953.06|1952.65|924
1648212000000|2022-03-25 12:40:00|1953.8|1953.3|1953.78|1953.28|1955.08|1954.69|1953.26|1952.88|776
1648212300000|2022-03-25 12:45:00|1953.83|1953.33|1955.78|1955.48|1956.02|1955.62|1953|1952.6|796
1648212600000|2022-03-25 12:50:00|1955.79|1955.49|1955.89|1955.59|1955.95|1955.6|1954.49|1954.1|614
1648212900000|2022-03-25 12:55:00|1955.95|1955.65|1956.6|1956.1|1957.05|1956.72|1955.87|1955.46|800
1648213200000|2022-03-25 13:00:00|1956.61|1956.11|1955.74|1955.44|1957.02|1956.66|1954.77|1954.27|1081
1648213500000|2022-03-25 13:05:00|1955.72|1955.42|1955.8|1955.3|1956.11|1955.71|1954.63|1954.18|851
1648213800000|2022-03-25 13:10:00|1955.77|1955.27|1951.81|1951.31|1956.08|1955.69|1951.25|1950.93|1292
1648214100000|2022-03-25 13:15:00|1951.82|1951.32|1951.8|1951.3|1953.53|1953.03|1950.84|1950.42|1131
1648214400000|2022-03-25 13:20:00|1951.79|1951.29|1947.49|1946.99|1953.06|1952.56|1946.67|1946.19|1354
1648214700000|2022-03-25 13:25:00|1947.48|1946.98|1948.14|1947.64|1949.6|1949.1|1946.57|1946.18|1645
1648215000000|2022-03-25 13:30:00|1947.94|1947.55|1946.6|1946.1|1949.92|1949.62|1945.17|1944.87|1816
1648215300000|2022-03-25 13:35:00|1946.61|1946.11|1943.74|1943.44|1946.87|1946.37|1943.67|1943.37|1685
1648215600000|2022-03-25 13:40:00|1943.62|1943.32|1947|1946.5|1948.77|1948.36|1943.38|1943.08|1724
1648215900000|2022-03-25 13:45:00|1946.93|1946.43|1950.06|1949.56|1951.67|1951.37|1946.36|1945.86|1584
1648216200000|2022-03-25 13:50:00|1950|1949.7|1947.91|1947.41|1952.06|1951.63|1947.75|1947.41|1418
1648216500000|2022-03-25 13:55:00|1947.79|1947.49|1949.1|1948.6|1950.45|1950.15|1947.27|1946.92|1328
1648216800000|2022-03-25 14:00:00|1949.11|1948.61|1950.6|1950.3|1950.82|1950.43|1948.55|1948.05|1317
1648217100000|2022-03-25 14:05:00|1950.57|1950.27|1950.84|1950.34|1952.81|1952.39|1950.3|1949.91|1326
1648217400000|2022-03-25 14:10:00|1950.85|1950.35|1952.48|1951.98|1954.27|1953.77|1950.27|1949.89|1411
1648217700000|2022-03-25 14:15:00|1952.47|1951.97|1950.93|1950.63|1953.42|1953.04|1950.5|1950.16|1131
1648218000000|2022-03-25 14:20:00|1950.91|1950.61|1952.92|1952.62|1953.17|1952.87|1950.55|1950.25|1141
1648218300000|2022-03-25 14:25:00|1952.9|1952.6|1952.45|1952.15|1953.42|1953.02|1951.92|1951.55|1052
1648218600000|2022-03-25 14:30:00|1952.27|1951.97|1952.01|1951.51|1952.81|1952.42|1951.01|1950.63|1052
1648218900000|2022-03-25 14:35:00|1952.02|1951.52|1952.78|1952.48|1953.51|1953.17|1950.71|1950.32|1119
1648219200000|2022-03-25 14:40:00|1952.75|1952.45|1951.9|1951.4|1953.98|1953.68|1951.73|1951.39|1151
1648219500000|2022-03-25 14:45:00|1951.89|1951.39|1953.05|1952.75|1953.17|1952.81|1951.61|1951.25|1125
1648219800000|2022-03-25 14:50:00|1953.06|1952.76|1952.58|1952.28|1953.15|1952.78|1950.92|1950.58|1289
1648220100000|2022-03-25 14:55:00|1952.59|1952.29|1953.07|1952.77|1953.8|1953.5|1951.17|1950.87|1321
1648220400000|2022-03-25 15:00:00|1953.12|1952.82|1954.88|1954.58|1956.05|1955.55|1952.31|1952.01|1387
1648220700000|2022-03-25 15:05:00|1954.98|1954.48|1955.21|1954.91|1956.27|1955.84|1954.37|1953.89|1322
1648221000000|2022-03-25 15:10:00|1955.24|1954.94|1953.81|1953.31|1955.36|1954.99|1953.48|1953.03|1219
1648221300000|2022-03-25 15:15:00|1953.7|1953.4|1956.02|1955.72|1956.44|1956.05|1953.46|1953.06|1285
1648221600000|2022-03-25 15:20:00|1956.07|1955.77|1957.79|1957.49|1959.02|1958.72|1955.74|1955.38|1336
1648221900000|2022-03-25 15:25:00|1957.78|1957.48|1958.77|1958.27|1960.4|1960.01|1957.72|1957.36|1491
1648222200000|2022-03-25 15:30:00|1958.72|1958.42|1960.29|1959.99|1962.07|1961.77|1958.61|1958.24|1525
1648222500000|2022-03-25 15:35:00|1960.31|1960.01|1959.77|1959.47|1960.47|1960.17|1958.95|1958.64|1335
1648222800000|2022-03-25 15:40:00|1959.76|1959.46|1958.77|1958.27|1960.04|1959.66|1957.31|1957.01|1235
1648223100000|2022-03-25 15:45:00|1958.76|1958.26|1957.81|1957.51|1959|1958.7|1957.66|1957.17|1067
1648223400000|2022-03-25 15:50:00|1957.89|1957.59|1956.76|1956.26|1958.08|1957.68|1955.86|1955.56|990
1648223700000|2022-03-25 15:55:00|1956.77|1956.27|1957.51|1957.01|1958.61|1958.26|1956.76|1956.27|1103
1648224000000|2022-03-25 16:00:00|1957.41|1957.11|1956.34|1955.84|1957.7|1957.32|1956.07|1955.74|948
1648224300000|2022-03-25 16:05:00|1956.35|1955.85|1958.28|1957.98|1958.34|1958.04|1955.66|1955.36|945
1648224600000|2022-03-25 16:10:00|1958.27|1957.97|1958.95|1958.65|1959.83|1959.46|1957.87|1957.48|959
1648224900000|2022-03-25 16:15:00|1958.97|1958.67|1957.44|1957.14|1959.02|1958.68|1957.12|1956.82|1020
1648225200000|2022-03-25 16:20:00|1957.43|1957.13|1956.07|1955.57|1957.88|1957.45|1955.83|1955.48|989
1648225500000|2022-03-25 16:25:00|1956.04|1955.54|1957.07|1956.57|1957.3|1956.91|1955.77|1955.36|1043
1648225800000|2022-03-25 16:30:00|1957.09|1956.59|1956.36|1955.86|1957.32|1956.93|1955.07|1954.7|1102
1648226100000|2022-03-25 16:35:00|1956.37|1955.87|1956.68|1956.18|1957.32|1956.84|1955.27|1954.88|1018
1648226400000|2022-03-25 16:40:00|1956.69|1956.19|1957.61|1957.11|1957.71|1957.27|1956.49|1956.06|949
1648226700000|2022-03-25 16:45:00|1957.62|1957.12|1956.53|1956.03|1957.75|1957.25|1955.83|1955.44|905
1648227000000|2022-03-25 16:50:00|1956.54|1956.04|1956.43|1955.93|1957.49|1957.04|1956.18|1955.77|962
1648227300000|2022-03-25 16:55:00|1956.23|1955.9|1956.41|1955.91|1956.64|1956.2|1955.09|1954.71|901
1648227600000|2022-03-25 17:00:00|1956.4|1955.9|1956.65|1956.15|1957.33|1956.99|1956.18|1955.68|805
1648227900000|2022-03-25 17:05:00|1956.72|1956.22|1956.28|1955.78|1956.72|1956.37|1955.84|1955.34|824
1648228200000|2022-03-25 17:10:00|1956.3|1955.8|1956.57|1956.07|1956.76|1956.26|1955.68|1955.18|747
1648228500000|2022-03-25 17:15:00|1956.55|1956.05|1955.74|1955.24|1956.91|1956.41|1955.39|1955|771
1648228800000|2022-03-25 17:20:00|1955.78|1955.28|1955.75|1955.25|1956.39|1955.95|1955.31|1954.95|792
1648229100000|2022-03-25 17:25:00|1955.72|1955.22|1954.46|1953.96|1955.89|1955.47|1954.09|1953.79|1037
1648229400000|2022-03-25 17:30:00|1954.44|1953.94|1954.31|1953.81|1954.57|1954.07|1952.14|1951.74|1072
1648229700000|2022-03-25 17:35:00|1954.3|1953.8|1954.03|1953.73|1954.48|1954.07|1953.11|1952.69|924
1648230000000|2022-03-25 17:40:00|1954.02|1953.72|1953.29|1952.79|1954.4|1953.98|1952.7|1952.2|715
1648230300000|2022-03-25 17:45:00|1953.31|1952.81|1953.27|1952.77|1953.85|1953.35|1952.97|1952.47|711
1648230600000|2022-03-25 17:50:00|1953.28|1952.78|1953.49|1952.99|1953.54|1953.04|1951.98|1951.48|676
1648230900000|2022-03-25 17:55:00|1953.51|1953.01|1953.74|1953.24|1954.11|1953.61|1953.36|1952.9|696
1648231200000|2022-03-25 18:00:00|1953.85|1953.35|1953.44|1952.94|1954.25|1953.75|1953.36|1952.86|651
1648231500000|2022-03-25 18:05:00|1953.43|1952.93|1953.88|1953.38|1954|1953.5|1952.87|1952.37|746
1648231800000|2022-03-25 18:10:00|1953.85|1953.35|1955.1|1954.6|1955.16|1954.66|1953.77|1953.27|670
1648232100000|2022-03-25 18:15:00|1955.11|1954.61|1955.28|1954.78|1955.64|1955.23|1954.22|1953.82|748
1648232400000|2022-03-25 18:20:00|1955.27|1954.77|1954.41|1953.91|1955.29|1954.86|1954.25|1953.85|534
1648232700000|2022-03-25 18:25:00|1954.39|1953.89|1954.71|1954.21|1955.11|1954.69|1954.24|1953.81|672
1648233000000|2022-03-25 18:30:00|1954.72|1954.22|1954.13|1953.63|1954.72|1954.28|1953.85|1953.35|572
1648233300000|2022-03-25 18:35:00|1954.16|1953.66|1954.26|1953.76|1954.4|1954.03|1953.84|1953.34|593
1648233600000|2022-03-25 18:40:00|1954.29|1953.79|1954.07|1953.57|1954.48|1954.06|1953.76|1953.29|633
1648233900000|2022-03-25 18:45:00|1954.06|1953.56|1953.49|1952.99|1954.13|1953.74|1953.42|1952.98|616
1648234200000|2022-03-25 18:50:00|1953.5|1953|1954.41|1953.91|1954.43|1954.04|1953.17|1952.75|662
1648234500000|2022-03-25 18:55:00|1954.4|1953.9|1953.51|1953.01|1954.76|1954.36|1953.12|1952.72|770
1648234800000|2022-03-25 19:00:00|1953.52|1953.02|1952.66|1952.16|1954.02|1953.62|1952.07|1951.57|987
1648235100000|2022-03-25 19:05:00|1952.7|1952.2|1952.75|1952.25|1953.16|1952.78|1952.43|1951.93|769
1648235400000|2022-03-25 19:10:00|1952.78|1952.28|1953.42|1952.92|1953.44|1952.97|1952.45|1951.95|673
1648235700000|2022-03-25 19:15:00|1953.44|1952.94|1953.51|1953.21|1953.83|1953.35|1953.2|1952.81|525
1648236000000|2022-03-25 19:20:00|1953.59|1953.09|1954.81|1954.51|1954.92|1954.56|1953.42|1953.06|636
1648236300000|2022-03-25 19:25:00|1954.82|1954.52|1955.55|1955.25|1955.67|1955.27|1954.68|1954.29|708
1648236600000|2022-03-25 19:30:00|1955.42|1955.12|1956.44|1955.94|1956.77|1956.39|1955.36|1954.95|792
1648236900000|2022-03-25 19:35:00|1956.43|1956.13|1956.39|1956.09|1956.82|1956.4|1955.76|1955.41|703
1648237200000|2022-03-25 19:40:00|1956.48|1955.98|1955.77|1955.47|1956.59|1956.19|1955.28|1954.88|631
1648237500000|2022-03-25 19:45:00|1955.58|1955.28|1954.89|1954.39|1955.58|1955.28|1954.7|1954.39|650
1648237800000|2022-03-25 19:50:00|1954.91|1954.41|1954.96|1954.46|1955.64|1955.21|1954.51|1954.13|819
1648238100000|2022-03-25 19:55:00|1954.84|1954.34|1954.73|1954.23|1955.24|1954.82|1954.25|1953.75|1072
1648238400000|2022-03-25 20:00:00|1954.76|1954.26|1955.56|1955.06|1955.93|1955.43|1954.76|1954.26|557
1648238700000|2022-03-25 20:05:00|1955.53|1955.03|1955.42|1954.92|1955.76|1955.41|1955.3|1954.87|282
1648239000000|2022-03-25 20:10:00|1955.43|1954.93|1955.48|1954.98|1955.55|1955.09|1955.28|1954.8|309
1648239300000|2022-03-25 20:15:00|1955.45|1954.95|1954.72|1954.22|1955.5|1955.01|1954.7|1954.2|280
1648239600000|2022-03-25 20:20:00|1954.73|1954.23|1954.8|1954.3|1954.86|1954.36|1954.32|1953.9|291
1648239900000|2022-03-25 20:25:00|1954.77|1954.27|1954.56|1954.06|1954.84|1954.37|1954.5|1954|221
1648240200000|2022-03-25 20:30:00|1954.6|1954.1|1954.44|1953.94|1954.67|1954.17|1954.22|1953.72|211
1648240500000|2022-03-25 20:35:00|1954.46|1953.96|1954.7|1954.2|1954.84|1954.34|1954.3|1953.8|256
1648240800000|2022-03-25 20:40:00|1954.65|1954.15|1955.28|1954.78|1955.56|1955.06|1954.65|1954.15|281
1648241100000|2022-03-25 20:45:00|1955.33|1954.83|1955.53|1955.03|1955.96|1955.46|1954.97|1954.47|344
1648241400000|2022-03-25 20:50:00|1955.7|1955.2|1957.81|1957.31|1958.74|1957.76|1955.48|1954.95|437
1648241700000|2022-03-25 20:55:00|1957.84|1957.34|1958.35|1957.85|1958.84|1958.34|1957.2|1956.7|412
1648418400000|2022-03-27 22:00:00|1957.76|1957.26|1956.21|1955.71|1960.05|1959.2|1955.9|1954.71|722
1648418700000|2022-03-27 22:05:00|1956.05|1955.55|1956.11|1955.61|1957.26|1956.76|1955.52|1955.02|609
1648419000000|2022-03-27 22:10:00|1956.13|1955.63|1956.64|1956.14|1956.66|1956.16|1955.32|1954.82|365
1648419300000|2022-03-27 22:15:00|1956.65|1956.15|1957.24|1956.74|1957.3|1956.8|1956.58|1956.08|294
1648419600000|2022-03-27 22:20:00|1957.15|1956.65|1957.18|1956.68|1957.73|1957.23|1956.59|1956.1|283
1648419900000|2022-03-27 22:25:00|1957.27|1956.77|1956.37|1955.87|1957.48|1956.98|1956.24|1955.74|256
1648420200000|2022-03-27 22:30:00|1956.42|1955.92|1957.13|1956.63|1957.13|1956.72|1956.24|1955.74|197
1648420500000|2022-03-27 22:35:00|1957.1|1956.6|1956.31|1955.81|1957.53|1957.08|1956.12|1955.72|327
1648420800000|2022-03-27 22:40:00|1956.34|1955.84|1956.57|1956.07|1956.8|1956.39|1956.34|1955.84|239
1648421100000|2022-03-27 22:45:00|1956.6|1956.1|1956.36|1956.06|1956.67|1956.27|1956.34|1955.88|215
1648421400000|2022-03-27 22:50:00|1956.54|1956.04|1955.11|1954.81|1956.54|1956.04|1955.04|1954.65|343
1648421700000|2022-03-27 22:55:00|1955.26|1954.76|1955.82|1955.52|1956.18|1955.79|1955.11|1954.71|279
1648422000000|2022-03-27 23:00:00|1955.85|1955.55|1956.03|1955.53|1956.18|1955.83|1955.29|1954.8|290
1648422300000|2022-03-27 23:05:00|1956|1955.5|1955.76|1955.26|1956.2|1955.7|1955.3|1954.9|245
1648422600000|2022-03-27 23:10:00|1955.77|1955.27|1955.67|1955.17|1956.2|1955.8|1955.58|1955.15|209
1648422900000|2022-03-27 23:15:00|1955.68|1955.18|1955.71|1955.21|1955.92|1955.48|1955.33|1954.85|190
1648423200000|2022-03-27 23:20:00|1955.74|1955.24|1955.86|1955.36|1956.18|1955.88|1955.74|1955.24|148
1648423500000|2022-03-27 23:25:00|1955.85|1955.35|1956.09|1955.59|1956.25|1955.8|1955.66|1955.16|140
1648423800000|2022-03-27 23:30:00|1956.11|1955.61|1957.1|1956.6|1957.1|1956.6|1955.98|1955.54|201
1648424100000|2022-03-27 23:35:00|1957.04|1956.74|1957.3|1956.8|1957.37|1956.94|1956.68|1956.23|264
1648424400000|2022-03-27 23:40:00|1957.33|1956.83|1957.51|1957.01|1957.85|1957.41|1956.69|1956.19|280
1648424700000|2022-03-27 23:45:00|1957.45|1956.95|1957.27|1956.77|1958.29|1957.88|1957.2|1956.73|440
1648425000000|2022-03-27 23:50:00|1957.23|1956.73|1956.98|1956.48|1957.58|1957.19|1956.79|1956.3|334
1648425300000|2022-03-27 23:55:00|1956.99|1956.49|1957.57|1957.07|1957.74|1957.44|1956.92|1956.42|292
1648425600000|2022-03-28 00:00:00|1957.55|1957.05|1957.56|1957.26|1958.82|1958.39|1956.7|1956.2|762
1648425900000|2022-03-28 00:05:00|1957.55|1957.25|1957.06|1956.56|1958.3|1957.91|1956.64|1956.14|692
1648426200000|2022-03-28 00:10:00|1957.07|1956.57|1957.13|1956.63|1957.73|1957.24|1957.01|1956.51|597
1648426500000|2022-03-28 00:15:00|1957.17|1956.67|1955.89|1955.59|1957.3|1956.88|1955.65|1955.28|680
1648426800000|2022-03-28 00:20:00|1955.91|1955.61|1955.89|1955.39|1956.73|1956.28|1955.36|1954.95|625
1648427100000|2022-03-28 00:25:00|1955.9|1955.4|1955.89|1955.39|1956.29|1955.88|1955.67|1955.17|482
1648427400000|2022-03-28 00:30:00|1955.88|1955.38|1955.91|1955.41|1956.2|1955.74|1955.58|1955.1|574
1648427700000|2022-03-28 00:35:00|1955.92|1955.42|1956.11|1955.61|1956.27|1955.97|1955.53|1955.06|370
1648428000000|2022-03-28 00:40:00|1956.1|1955.6|1955.63|1955.33|1956.34|1955.86|1955.03|1954.64|647
1648428300000|2022-03-28 00:45:00|1955.61|1955.31|1958.06|1957.56|1958.29|1957.8|1955.36|1955.03|706
1648428600000|2022-03-28 00:50:00|1958.05|1957.55|1957.48|1956.98|1958.19|1957.69|1957.35|1956.85|648
1648428900000|2022-03-28 00:55:00|1957.5|1957|1958.02|1957.52|1958.32|1957.82|1957.26|1956.77|523
1648429200000|2022-03-28 01:00:00|1957.97|1957.47|1955.39|1954.89|1957.97|1957.57|1954.94|1954.44|1178
1648429500000|2022-03-28 01:05:00|1955.31|1954.81|1956.39|1955.89|1956.84|1956.34|1955.17|1954.67|843
1648429800000|2022-03-28 01:10:00|1956.38|1955.88|1952.09|1951.59|1956.67|1956.18|1951.86|1951.41|1416
1648430100000|2022-03-28 01:15:00|1952.05|1951.55|1951.95|1951.45|1952.73|1952.25|1951.01|1950.51|1130
1648430400000|2022-03-28 01:20:00|1951.96|1951.46|1949.48|1948.98|1952.21|1951.72|1948.17|1947.67|1166
1648430700000|2022-03-28 01:25:00|1949.47|1948.97|1950.15|1949.65|1950.42|1950.01|1947.31|1946.81|1229
1648431000000|2022-03-28 01:30:00|1950.14|1949.64|1951.63|1951.13|1951.63|1951.23|1949.14|1948.78|1067
1648431300000|2022-03-28 01:35:00|1951.59|1951.09|1950.13|1949.63|1951.63|1951.13|1949.7|1949.23|826
1648431600000|2022-03-28 01:40:00|1950.06|1949.76|1948.8|1948.3|1950.62|1950.32|1948.63|1948.19|723
1648431900000|2022-03-28 01:45:00|1948.81|1948.31|1948.6|1948.1|1949.21|1948.71|1946.59|1946.29|950
1648432200000|2022-03-28 01:50:00|1948.66|1948.16|1947.83|1947.33|1948.86|1948.36|1947.03|1946.61|937
1648432500000|2022-03-28 01:55:00|1947.82|1947.32|1946.32|1945.82|1947.82|1947.36|1946.24|1945.74|852
1648432800000|2022-03-28 02:00:00|1946.31|1945.81|1948.42|1947.92|1948.75|1948.3|1945.26|1944.78|1222
1648433100000|2022-03-28 02:05:00|1948.34|1947.84|1947.28|1946.78|1948.78|1948.36|1946.89|1946.39|926
1648433400000|2022-03-28 02:10:00|1947.32|1946.82|1948.38|1947.88|1949.51|1949.09|1947.02|1946.64|1006
1648433700000|2022-03-28 02:15:00|1948.53|1948.03|1947.3|1946.8|1948.53|1948.03|1946.19|1945.84|907
1648434000000|2022-03-28 02:20:00|1947.27|1946.77|1946.85|1946.35|1947.75|1947.25|1946.32|1945.82|624
1648434300000|2022-03-28 02:25:00|1946.89|1946.39|1947.67|1947.17|1947.86|1947.48|1946.71|1946.21|683
1648434600000|2022-03-28 02:30:00|1947.65|1947.15|1948.44|1947.94|1949.04|1948.6|1947.45|1946.95|880
1648434900000|2022-03-28 02:35:00|1948.43|1947.93|1949.26|1948.96|1949.4|1948.98|1948.21|1947.71|716
1648435200000|2022-03-28 02:40:00|1949.25|1948.95|1949.86|1949.36|1949.99|1949.49|1948.77|1948.27|717
1648435500000|2022-03-28 02:45:00|1949.81|1949.31|1949.21|1948.71|1949.95|1949.45|1948.79|1948.32|595
1648435800000|2022-03-28 02:50:00|1949.19|1948.69|1948.6|1948.1|1949.19|1948.69|1948.06|1947.56|658
1648436100000|2022-03-28 02:55:00|1948.59|1948.09|1948.58|1948.08|1948.86|1948.43|1948.34|1947.86|551
1648436400000|2022-03-28 03:00:00|1948.59|1948.09|1947.73|1947.23|1948.59|1948.09|1947.7|1947.2|668
1648436700000|2022-03-28 03:05:00|1947.76|1947.26|1946.74|1946.24|1947.76|1947.26|1946.51|1946.13|580
1648437000000|2022-03-28 03:10:00|1946.73|1946.23|1946.56|1946.26|1947.3|1946.9|1946.42|1946.03|487
1648437300000|2022-03-28 03:15:00|1946.58|1946.28|1946.64|1946.14|1946.81|1946.36|1945.94|1945.46|534
1648437600000|2022-03-28 03:20:00|1946.63|1946.13|1947.35|1946.85|1947.7|1947.2|1946.38|1946.05|461
1648437900000|2022-03-28 03:25:00|1947.4|1946.9|1947.19|1946.69|1947.51|1947.15|1946.89|1946.47|461
1648438200000|2022-03-28 03:30:00|1947.17|1946.67|1947.4|1946.9|1947.62|1947.12|1947.04|1946.57|322
1648438500000|2022-03-28 03:35:00|1947.39|1946.89|1947|1946.5|1947.52|1947.02|1946.89|1946.39|252
1648438800000|2022-03-28 03:40:00|1946.99|1946.49|1946.9|1946.4|1947.3|1946.8|1946.72|1946.25|276
1648439100000|2022-03-28 03:45:00|1946.86|1946.36|1946.22|1945.72|1946.99|1946.49|1946.22|1945.72|318
1648439400000|2022-03-28 03:50:00|1946.2|1945.7|1943.35|1942.85|1946.22|1945.83|1943.03|1942.53|849
1648439700000|2022-03-28 03:55:00|1943.34|1942.84|1944.97|1944.47|1945.17|1944.78|1942.53|1942.14|855
1648440000000|2022-03-28 04:00:00|1944.95|1944.45|1944.13|1943.63|1945.1|1944.77|1943.84|1943.44|657
1648440300000|2022-03-28 04:05:00|1944.11|1943.61|1943.42|1942.92|1944.36|1943.99|1942.95|1942.45|665
1648440600000|2022-03-28 04:10:00|1943.39|1942.89|1944.43|1943.93|1944.43|1944.04|1942.96|1942.46|548
1648440900000|2022-03-28 04:15:00|1944.45|1943.95|1944.61|1944.11|1944.73|1944.23|1944.08|1943.58|417
1648441200000|2022-03-28 04:20:00|1944.57|1944.07|1944.58|1944.08|1945.23|1944.83|1944.38|1943.95|490
1648441500000|2022-03-28 04:25:00|1944.6|1944.1|1944.25|1943.75|1944.66|1944.16|1943.52|1943.1|403
1648441800000|2022-03-28 04:30:00|1944.24|1943.74|1943.47|1942.97|1944.38|1943.93|1943.28|1942.84|495
1648442100000|2022-03-28 04:35:00|1943.46|1942.96|1943.1|1942.6|1943.53|1943.03|1942.81|1942.43|491
1648442400000|2022-03-28 04:40:00|1943.06|1942.56|1942.75|1942.45|1943.59|1943.11|1942|1941.57|593
1648442700000|2022-03-28 04:45:00|1942.74|1942.44|1943.99|1943.49|1944.05|1943.66|1942.72|1942.28|508
1648443000000|2022-03-28 04:50:00|1943.92|1943.62|1943.62|1943.32|1944.43|1944.05|1943.54|1943.13|533
1648443300000|2022-03-28 04:55:00|1943.63|1943.33|1943.56|1943.06|1944.15|1943.65|1943.38|1943.06|325
1648443600000|2022-03-28 05:00:00|1943.31|1943.01|1942.43|1941.93|1943.42|1943.05|1941.47|1941.12|622
1648443900000|2022-03-28 05:05:00|1942.45|1941.95|1942.52|1942.02|1943.15|1942.65|1942.31|1941.86|442
1648444200000|2022-03-28 05:10:00|1942.54|1942.04|1941.96|1941.46|1942.67|1942.17|1941.93|1941.43|567
1648444500000|2022-03-28 05:15:00|1941.95|1941.45|1941.87|1941.37|1942.49|1941.99|1941.29|1940.81|603
1648444800000|2022-03-28 05:20:00|1941.86|1941.36|1942.61|1942.11|1942.67|1942.17|1941.71|1941.31|422
1648445100000|2022-03-28 05:25:00|1942.59|1942.09|1941.24|1940.74|1942.59|1942.13|1941.06|1940.65|487
1648445400000|2022-03-28 05:30:00|1941.25|1940.75|1940.35|1939.85|1941.26|1940.76|1939.52|1939.11|1047
1648445700000|2022-03-28 05:35:00|1940.37|1939.87|1940.56|1940.26|1940.7|1940.4|1939.38|1938.97|841
1648446000000|2022-03-28 05:40:00|1940.66|1940.16|1939.58|1939.08|1941.03|1940.53|1939.29|1938.89|812
1648446300000|2022-03-28 05:45:00|1939.59|1939.09|1937.67|1937.17|1940.1|1939.6|1936.61|1936.18|1113
1648446600000|2022-03-28 05:50:00|1937.66|1937.16|1934.84|1934.34|1938.36|1937.86|1933.28|1932.98|1169
1648446900000|2022-03-28 05:55:00|1934.82|1934.32|1935.31|1934.81|1936.07|1935.57|1934.62|1934.12|1083
1648447200000|2022-03-28 06:00:00|1935.3|1934.8|1935.39|1934.89|1935.94|1935.44|1934.6|1934.1|1105
1648447500000|2022-03-28 06:05:00|1935.35|1934.85|1936.27|1935.77|1936.4|1935.9|1934.06|1933.56|1131
1648447800000|2022-03-28 06:10:00|1936.38|1935.88|1937.36|1936.86|1937.43|1937.04|1935.44|1934.94|1098
1648448100000|2022-03-28 06:15:00|1937.35|1936.85|1937.06|1936.56|1937.72|1937.22|1936.77|1936.31|1152
1648448400000|2022-03-28 06:20:00|1936.95|1936.45|1937.95|1937.45|1937.97|1937.47|1935.98|1935.48|1013
1648448700000|2022-03-28 06:25:00|1937.94|1937.44|1937.31|1936.81|1938.64|1938.14|1936.8|1936.3|1062
1648449000000|2022-03-28 06:30:00|1937.27|1936.77|1936.03|1935.53|1937.43|1937.07|1936.03|1935.53|951
1648449300000|2022-03-28 06:35:00|1935.99|1935.49|1935.51|1935.01|1936.08|1935.58|1933.66|1933.16|1020
1648449600000|2022-03-28 06:40:00|1935.5|1935|1935.69|1935.19|1936.34|1935.98|1935.32|1934.82|819
1648449900000|2022-03-28 06:45:00|1935.7|1935.2|1934.45|1934.15|1935.9|1935.59|1934.45|1934.11|753
1648450200000|2022-03-28 06:50:00|1934.48|1934.18|1935.17|1934.67|1935.43|1935.03|1934.45|1934.05|741
1648450500000|2022-03-28 06:55:00|1935.21|1934.71|1933.81|1933.51|1935.72|1935.34|1933.77|1933.36|995
1648450800000|2022-03-28 07:00:00|1933.72|1933.42|1936.37|1935.87|1936.91|1936.61|1933.7|1933.4|1237
1648451100000|2022-03-28 07:05:00|1936.39|1935.89|1934.23|1933.73|1936.69|1936.2|1933.92|1933.55|1216
1648451400000|2022-03-28 07:10:00|1934.24|1933.74|1935.25|1934.95|1936.61|1936.2|1934.14|1933.71|1089
1648451700000|2022-03-28 07:15:00|1935.24|1934.94|1934.96|1934.66|1935.52|1935.02|1933.91|1933.54|993
1648452000000|2022-03-28 07:20:00|1935.05|1934.55|1933.76|1933.26|1935.09|1934.69|1933.27|1932.88|1041
1648452300000|2022-03-28 07:25:00|1933.65|1933.35|1932.65|1932.35|1934.06|1933.76|1931.92|1931.55|1162
1648452600000|2022-03-28 07:30:00|1932.67|1932.37|1934.55|1934.05|1935.11|1934.66|1932.42|1932.12|1200
1648452900000|2022-03-28 07:35:00|1934.47|1933.97|1933.94|1933.44|1935.61|1935.11|1933.07|1932.77|1109
1648453200000|2022-03-28 07:40:00|1933.95|1933.45|1934.63|1934.13|1935.26|1934.89|1933.69|1933.33|905
1648453500000|2022-03-28 07:45:00|1934.65|1934.15|1935.59|1935.09|1936.22|1935.8|1934.62|1934.12|965
1648453800000|2022-03-28 07:50:00|1935.58|1935.08|1934.97|1934.47|1935.81|1935.39|1934.2|1933.77|904
1648454100000|2022-03-28 07:55:00|1934.96|1934.46|1933.6|1933.1|1934.98|1934.56|1933.3|1932.8|1048
1648454400000|2022-03-28 08:00:00|1933.59|1933.09|1934.35|1934.05|1934.61|1934.26|1932.83|1932.44|1078
1648454700000|2022-03-28 08:05:00|1934.47|1934.17|1933.3|1933|1934.57|1934.2|1933.19|1932.71|813
1648455000000|2022-03-28 08:10:00|1933.25|1932.95|1932.54|1932.24|1934.23|1933.73|1932.41|1932.04|904
1648455300000|2022-03-28 08:15:00|1932.58|1932.28|1933.22|1932.72|1934.39|1933.95|1932.57|1932.17|1047
1648455600000|2022-03-28 08:20:00|1933.21|1932.71|1932.06|1931.76|1934.22|1933.72|1932.06|1931.76|1145
1648455900000|2022-03-28 08:25:00|1931.99|1931.69|1930.78|1930.28|1932.03|1931.73|1929.04|1928.54|1437
1648456200000|2022-03-28 08:30:00|1930.79|1930.29|1930.06|1929.76|1931.02|1930.57|1929.5|1929|1065
1648456500000|2022-03-28 08:35:00|1930.11|1929.81|1928.77|1928.47|1930.24|1929.87|1927.29|1926.95|1336
1648456800000|2022-03-28 08:40:00|1928.8|1928.5|1930.28|1929.78|1931.18|1930.76|1928.35|1927.94|1232
1648457100000|2022-03-28 08:45:00|1930.27|1929.77|1928.58|1928.08|1930.82|1930.42|1927.68|1927.31|1275
1648457400000|2022-03-28 08:50:00|1928.62|1928.12|1929.71|1929.41|1931.05|1930.55|1928.2|1927.7|1601
1648457700000|2022-03-28 08:55:00|1929.72|1929.42|1927.75|1927.25|1929.84|1929.44|1927.53|1927.15|1100
1648458000000|2022-03-28 09:00:00|1927.79|1927.29|1926.76|1926.26|1928|1927.63|1926.53|1926.08|1171
1648458300000|2022-03-28 09:05:00|1926.74|1926.24|1926.6|1926.1|1927.45|1927.15|1925.87|1925.52|1054
1648458600000|2022-03-28 09:10:00|1926.71|1926.21|1928.17|1927.87|1928.44|1927.97|1925.6|1925.28|1029
1648458900000|2022-03-28 09:15:00|1928.18|1927.88|1928.43|1927.93|1928.48|1928.17|1927.19|1926.89|850
1648459200000|2022-03-28 09:20:00|1928.44|1927.94|1929.58|1929.28|1929.83|1929.48|1927.75|1927.29|945
1648459500000|2022-03-28 09:25:00|1929.57|1929.27|1928.99|1928.49|1929.88|1929.48|1928.53|1928.09|826
1648459800000|2022-03-28 09:30:00|1929.02|1928.52|1929.41|1928.91|1929.48|1929.03|1927.34|1926.94|1174
1648460100000|2022-03-28 09:35:00|1929.51|1929.01|1930.39|1930.09|1930.69|1930.29|1928.92|1928.54|822
1648460400000|2022-03-28 09:40:00|1930.37|1930.07|1930.78|1930.28|1930.87|1930.51|1929.4|1928.94|759
1648460700000|2022-03-28 09:45:00|1930.76|1930.26|1930.99|1930.69|1931.81|1931.31|1929.98|1929.56|706
1648461000000|2022-03-28 09:50:00|1931.11|1930.61|1930.97|1930.47|1931.75|1931.36|1930.44|1930.06|905
1648461300000|2022-03-28 09:55:00|1930.98|1930.48|1932.54|1932.04|1933.17|1932.8|1930.68|1930.34|845
1648461600000|2022-03-28 10:00:00|1932.56|1932.06|1932.56|1932.26|1933.82|1933.43|1932.28|1931.91|857
1648461900000|2022-03-28 10:05:00|1932.54|1932.24|1931.54|1931.04|1932.79|1932.4|1930.95|1930.56|883
1648462200000|2022-03-28 10:10:00|1931.53|1931.03|1932.02|1931.52|1932.66|1932.18|1931.48|1931.01|785
1648462500000|2022-03-28 10:15:00|1932.03|1931.53|1931.51|1931.01|1932.56|1932.1|1931.05|1930.65|889
1648462800000|2022-03-28 10:20:00|1931.53|1931.03|1931.93|1931.43|1932.38|1931.88|1931.34|1930.89|804
1648463100000|2022-03-28 10:25:00|1931.92|1931.42|1932.2|1931.7|1932.36|1931.95|1931.61|1931.21|799
1648463400000|2022-03-28 10:30:00|1932.18|1931.68|1932.61|1932.11|1933.47|1933.15|1931.81|1931.51|1188
1648463700000|2022-03-28 10:35:00|1932.6|1932.1|1931.74|1931.24|1932.6|1932.11|1930.67|1930.22|907
1648464000000|2022-03-28 10:40:00|1931.73|1931.23|1930.59|1930.29|1931.86|1931.45|1930.58|1930.19|690
1648464300000|2022-03-28 10:45:00|1930.54|1930.24|1930.4|1929.9|1931.61|1931.2|1929.58|1929.27|967
1648464600000|2022-03-28 10:50:00|1930.37|1929.87|1929.67|1929.37|1930.49|1930.19|1929.21|1928.91|863
1648464900000|2022-03-28 10:55:00|1929.69|1929.39|1928.07|1927.77|1930.1|1929.77|1927.21|1926.91|893
1648465200000|2022-03-28 11:00:00|1928.1|1927.8|1930.04|1929.54|1930.56|1930.14|1927.38|1926.99|1054
1648465500000|2022-03-28 11:05:00|1930.09|1929.79|1930.68|1930.18|1931.02|1930.6|1929.3|1928.97|891
1648465800000|2022-03-28 11:10:00|1930.64|1930.14|1932.31|1932.01|1933.25|1932.95|1930.46|1930.06|979
1648466100000|2022-03-28 11:15:00|1932.28|1931.98|1933.52|1933.22|1933.72|1933.42|1932.28|1931.96|1009
1648466400000|2022-03-28 11:20:00|1933.56|1933.26|1932.1|1931.6|1933.59|1933.27|1931.75|1931.33|843
1648466700000|2022-03-28 11:25:00|1932.04|1931.74|1931.7|1931.2|1932.22|1931.83|1930.55|1930.22|839
1648467000000|2022-03-28 11:30:00|1931.65|1931.15|1929.79|1929.49|1932.24|1931.88|1929.76|1929.37|897
1648467300000|2022-03-28 11:35:00|1929.77|1929.47|1929.24|1928.94|1930.32|1929.87|1929.1|1928.7|1013
1648467600000|2022-03-28 11:40:00|1929.21|1928.91|1929.72|1929.22|1930.3|1929.99|1928.84|1928.48|882
1648467900000|2022-03-28 11:45:00|1929.75|1929.25|1928.84|1928.54|1930.25|1929.87|1928.49|1927.99|901
1648468200000|2022-03-28 11:50:00|1928.85|1928.55|1928.56|1928.26|1929.58|1929.18|1927.36|1927.06|903
1648468500000|2022-03-28 11:55:00|1928.55|1928.25|1930.41|1930.11|1930.64|1930.28|1928.55|1928.17|953
1648468800000|2022-03-28 12:00:00|1930.51|1930.01|1933.04|1932.54|1933.17|1932.78|1929.83|1929.53|1292
1648469100000|2022-03-28 12:05:00|1933.05|1932.55|1931.72|1931.42|1933.44|1933.06|1931.72|1931.4|987
1648469400000|2022-03-28 12:10:00|1931.46|1931.16|1938.53|1938.03|1938.74|1938.32|1931.25|1930.85|1336
1648469700000|2022-03-28 12:15:00|1938.54|1938.24|1943.58|1943.28|1944.35|1944.02|1938.54|1938.13|1623
1648470000000|2022-03-28 12:20:00|1943.63|1943.33|1941.6|1941.1|1946.01|1945.6|1940.37|1939.97|1618
1648470300000|2022-03-28 12:25:00|1941.51|1941.01|1941.69|1941.19|1943.47|1943.08|1940.75|1940.25|1346
1648470600000|2022-03-28 12:30:00|1941.68|1941.18|1941.67|1941.17|1942.16|1941.71|1940.2|1939.77|1287
1648470900000|2022-03-28 12:35:00|1941.68|1941.18|1940.81|1940.31|1943.59|1943.09|1940.4|1939.91|1219
1648471200000|2022-03-28 12:40:00|1940.76|1940.26|1943.39|1942.89|1944.13|1943.71|1940.42|1939.92|1362
1648471500000|2022-03-28 12:45:00|1943.31|1942.81|1944.06|1943.76|1944.5|1944|1942.15|1941.76|1321
1648471800000|2022-03-28 12:50:00|1944.07|1943.77|1941.86|1941.36|1945.09|1944.69|1941.67|1941.17|1291
1648472100000|2022-03-28 12:55:00|1941.89|1941.39|1938.53|1938.23|1941.89|1941.39|1937.56|1937.26|1208
1648472400000|2022-03-28 13:00:00|1938.45|1938.15|1939.34|1938.84|1940.34|1939.87|1938.01|1937.6|1396
1648472700000|2022-03-28 13:05:00|1939.42|1938.92|1937.83|1937.33|1940.23|1939.76|1937.67|1937.17|1306
1648473000000|2022-03-28 13:10:00|1937.91|1937.41|1935.36|1935.06|1938.86|1938.56|1934.95|1934.65|1190
1648473300000|2022-03-28 13:15:00|1935.43|1935.13|1933.93|1933.63|1936.52|1936.16|1933.93|1933.63|1268
1648473600000|2022-03-28 13:20:00|1934.01|1933.71|1933.81|1933.31|1935.59|1935.17|1933.04|1932.63|1300
1648473900000|2022-03-28 13:25:00|1933.82|1933.32|1932.81|1932.51|1934.01|1933.62|1931.97|1931.65|1110
1648474200000|2022-03-28 13:30:00|1932.85|1932.55|1932.8|1932.5|1933.38|1933.08|1930.37|1930.07|1596
1648474500000|2022-03-28 13:35:00|1932.77|1932.47|1933.78|1933.48|1935.56|1935.24|1932.5|1932|1427
1648474800000|2022-03-28 13:40:00|1933.8|1933.5|1935.36|1935.06|1936.63|1936.23|1932.09|1931.79|1491
1648475100000|2022-03-28 13:45:00|1935.42|1935.12|1936.2|1935.7|1937.29|1936.79|1935.16|1934.74|1364
1648475400000|2022-03-28 13:50:00|1936.03|1935.73|1931.72|1931.22|1936.39|1936.09|1931.53|1931.03|1406
1648475700000|2022-03-28 13:55:00|1931.73|1931.23|1936.73|1936.43|1937.95|1937.65|1931.6|1931.1|1630
1648476000000|2022-03-28 14:00:00|1936.72|1936.42|1937.31|1936.81|1938.83|1938.51|1935.07|1934.62|1661
1648476300000|2022-03-28 14:05:00|1937.32|1936.82|1934.95|1934.65|1937.93|1937.58|1933.66|1933.36|1490
1648476600000|2022-03-28 14:10:00|1934.93|1934.63|1936.87|1936.57|1937.14|1936.84|1934.62|1934.21|1313
1648476900000|2022-03-28 14:15:00|1936.9|1936.6|1938.9|1938.4|1939.2|1938.9|1936.72|1936.42|1502
1648477200000|2022-03-28 14:20:00|1938.89|1938.39|1936.87|1936.57|1942.89|1942.49|1935.77|1935.47|1625
1648477500000|2022-03-28 14:25:00|1936.86|1936.56|1935.95|1935.45|1938.36|1937.98|1935.28|1934.78|1369
1648477800000|2022-03-28 14:30:00|1935.97|1935.47|1937.83|1937.33|1938.92|1938.62|1935.76|1935.26|1403
1648478100000|2022-03-28 14:35:00|1937.84|1937.34|1939.5|1939|1939.85|1939.46|1937.45|1937.02|1382
1648478400000|2022-03-28 14:40:00|1939.45|1938.95|1937.95|1937.65|1939.82|1939.43|1937.89|1937.47|1082
1648478700000|2022-03-28 14:45:00|1937.94|1937.64|1937.91|1937.61|1939.57|1939.18|1937.69|1937.19|1184
1648479000000|2022-03-28 14:50:00|1937.92|1937.62|1937.46|1936.96|1938.68|1938.38|1937.03|1936.62|1213
1648479300000|2022-03-28 14:55:00|1937.48|1936.98|1934.95|1934.65|1937.9|1937.46|1934.9|1934.58|1191
1648479600000|2022-03-28 15:00:00|1934.9|1934.6|1938.96|1938.46|1939.02|1938.67|1934.52|1934.14|1508
1648479900000|2022-03-28 15:05:00|1938.86|1938.36|1937.42|1937.12|1939.73|1939.36|1937.04|1936.58|1351
1648480200000|2022-03-28 15:10:00|1937.43|1937.13|1936.91|1936.61|1938.02|1937.61|1936.81|1936.46|1191
1648480500000|2022-03-28 15:15:00|1936.95|1936.65|1937.37|1937.07|1938.5|1938.11|1936.88|1936.48|1098
1648480800000|2022-03-28 15:20:00|1937.4|1937.1|1937.08|1936.58|1938.08|1937.68|1936.94|1936.53|1133
1648481100000|2022-03-28 15:25:00|1937.07|1936.57|1937.25|1936.95|1938|1937.68|1936.64|1936.24|1079
1648481400000|2022-03-28 15:30:00|1937.35|1936.85|1935.28|1934.98|1937.35|1937.01|1935.05|1934.68|1282
1648481700000|2022-03-28 15:35:00|1935.3|1935|1935.24|1934.94|1936.36|1936|1935.15|1934.8|1044
1648482000000|2022-03-28 15:40:00|1935.34|1934.84|1935.49|1935.19|1935.78|1935.4|1935|1934.7|766
1648482300000|2022-03-28 15:45:00|1935.45|1935.15|1936.36|1935.86|1936.48|1936.14|1935.33|1934.94|1005
1648482600000|2022-03-28 15:50:00|1936.35|1935.85|1936.63|1936.33|1937.54|1937.17|1936.35|1935.85|875
1648482900000|2022-03-28 15:55:00|1936.64|1936.34|1936.97|1936.67|1937.26|1936.9|1936.3|1935.94|911
1648483200000|2022-03-28 16:00:00|1936.96|1936.66|1937.01|1936.51|1937.58|1937.28|1935.78|1935.48|919
1648483500000|2022-03-28 16:05:00|1937.02|1936.52|1937.54|1937.24|1937.85|1937.48|1936.75|1936.36|861
1648483800000|2022-03-28 16:10:00|1937.53|1937.23|1938.7|1938.2|1939.34|1939.02|1937.52|1937.12|1028
1648484100000|2022-03-28 16:15:00|1938.78|1938.28|1938.51|1938.01|1938.88|1938.48|1937.97|1937.58|804
1648484400000|2022-03-28 16:20:00|1938.48|1937.98|1938.23|1937.73|1939|1938.62|1937.81|1937.41|859
1648484700000|2022-03-28 16:25:00|1938.22|1937.72|1938.4|1937.9|1938.67|1938.27|1938.06|1937.65|684
1648485000000|2022-03-28 16:30:00|1938.36|1937.86|1938.98|1938.48|1939.64|1939.25|1937.62|1937.24|761
1648485300000|2022-03-28 16:35:00|1938.96|1938.46|1938.27|1937.97|1939.31|1938.94|1937.82|1937.36|735
1648485600000|2022-03-28 16:40:00|1938.28|1937.98|1938.82|1938.32|1939.49|1939.1|1937.98|1937.6|671
1648485900000|2022-03-28 16:45:00|1938.83|1938.33|1938.21|1937.91|1939.03|1938.62|1938.18|1937.8|714
1648486200000|2022-03-28 16:50:00|1938.2|1937.9|1938.69|1938.19|1939.16|1938.77|1938.19|1937.8|598
1648486500000|2022-03-28 16:55:00|1938.67|1938.17|1938.78|1938.28|1939.19|1938.82|1938.16|1937.79|657
1648486800000|2022-03-28 17:00:00|1938.68|1938.38|1939.02|1938.72|1939.88|1939.56|1938.54|1938.13|981
1648487100000|2022-03-28 17:05:00|1939.01|1938.71|1939.86|1939.36|1940.17|1939.73|1938.99|1938.58|827
1648487400000|2022-03-28 17:10:00|1939.82|1939.32|1939.01|1938.71|1939.91|1939.5|1938.87|1938.51|638
1648487700000|2022-03-28 17:15:00|1938.96|1938.66|1939.52|1939.22|1939.72|1939.32|1938.89|1938.49|607
1648488000000|2022-03-28 17:20:00|1939.54|1939.24|1938.95|1938.65|1939.82|1939.48|1938.89|1938.47|670
1648488300000|2022-03-28 17:25:00|1938.94|1938.64|1939.96|1939.66|1940.17|1939.78|1938.91|1938.61|1059
1648488600000|2022-03-28 17:30:00|1940.01|1939.71|1938.32|1938.02|1940.34|1940.04|1938.31|1938|752
1648488900000|2022-03-28 17:35:00|1938.35|1938.05|1937.51|1937.01|1938.78|1938.48|1937.39|1936.96|648
1648489200000|2022-03-28 17:40:00|1937.52|1937.02|1935.98|1935.48|1937.52|1937.09|1935.36|1934.99|576
1648489500000|2022-03-28 17:45:00|1936|1935.5|1935.65|1935.15|1936.22|1935.86|1935.52|1935.15|593
1648489800000|2022-03-28 17:50:00|1935.67|1935.17|1935.04|1934.74|1935.93|1935.52|1934.26|1933.86|522
1648490100000|2022-03-28 17:55:00|1935.03|1934.73|1933.95|1933.65|1935.14|1934.78|1933.82|1933.44|673
1648490400000|2022-03-28 18:00:00|1933.97|1933.67|1933.55|1933.25|1934.42|1934.05|1933.5|1933.09|665
1648490700000|2022-03-28 18:05:00|1933.64|1933.14|1933.17|1932.87|1934.01|1933.68|1933.06|1932.67|689
1648491000000|2022-03-28 18:10:00|1933.27|1932.77|1933.81|1933.51|1934.24|1933.94|1933.09|1932.69|665
1648491300000|2022-03-28 18:15:00|1933.78|1933.48|1933.22|1932.92|1934.24|1933.83|1933.01|1932.64|669
1648491600000|2022-03-28 18:20:00|1933.19|1932.89|1932.12|1931.62|1933.29|1932.89|1931.84|1931.48|685
1648491900000|2022-03-28 18:25:00|1932.15|1931.65|1933.17|1932.67|1933.32|1932.9|1931.9|1931.52|735
1648492200000|2022-03-28 18:30:00|1933.16|1932.66|1934.06|1933.76|1934.2|1933.82|1932.75|1932.35|552
1648492500000|2022-03-28 18:35:00|1934|1933.7|1933.78|1933.28|1934.38|1933.98|1933.65|1933.25|567
1648492800000|2022-03-28 18:40:00|1933.62|1933.12|1933.8|1933.3|1934.79|1934.38|1933.4|1932.98|642
1648493100000|2022-03-28 18:45:00|1933.81|1933.31|1932.81|1932.51|1933.9|1933.53|1932.81|1932.51|520
1648493400000|2022-03-28 18:50:00|1932.8|1932.5|1929.43|1928.93|1933.03|1932.63|1928.66|1928.36|951
1648493700000|2022-03-28 18:55:00|1929.44|1928.94|1927.67|1927.37|1929.51|1929.11|1926.3|1926|1179
1648494000000|2022-03-28 19:00:00|1927.69|1927.39|1926.34|1926.04|1928.1|1927.72|1926.16|1925.82|1069
1648494300000|2022-03-28 19:05:00|1926.39|1926.09|1924.51|1924.01|1926.5|1926.09|1922.35|1921.97|1135
1648494600000|2022-03-28 19:10:00|1924.02|1923.72|1926.62|1926.12|1926.82|1926.51|1924.02|1923.72|798
1648494900000|2022-03-28 19:15:00|1926.52|1926.22|1926.97|1926.67|1927.59|1927.16|1926.03|1925.73|900
1648495200000|2022-03-28 19:20:00|1926.94|1926.64|1924.09|1923.79|1926.94|1926.64|1923.79|1923.43|872
1648495500000|2022-03-28 19:25:00|1924.19|1923.69|1921.85|1921.55|1924.19|1923.75|1921.85|1921.51|1062
1648495800000|2022-03-28 19:30:00|1921.81|1921.51|1922.03|1921.53|1922.36|1921.86|1920.16|1919.84|1149
1648496100000|2022-03-28 19:35:00|1921.97|1921.47|1920.44|1920.14|1922.35|1921.85|1920.44|1920.09|1164
1648496400000|2022-03-28 19:40:00|1920.35|1920.05|1918.44|1917.94|1920.91|1920.48|1917.28|1916.98|1242
1648496700000|2022-03-28 19:45:00|1918.23|1917.73|1919.25|1918.75|1919.48|1919.01|1917.16|1916.85|1281
1648497000000|2022-03-28 19:50:00|1919.3|1918.8|1919.54|1919.04|1920.45|1920.11|1918.53|1918.23|1076
1648497300000|2022-03-28 19:55:00|1919.72|1919.22|1919.47|1919.17|1920.08|1919.61|1919.06|1918.67|1071
1648497600000|2022-03-28 20:00:00|1919.45|1919.15|1920.9|1920.4|1921.04|1920.64|1919.14|1918.75|739
1648497900000|2022-03-28 20:05:00|1920.91|1920.41|1921.46|1920.96|1922.39|1921.89|1920.91|1920.41|617
1648498200000|2022-03-28 20:10:00|1921.55|1921.05|1921.26|1920.76|1921.8|1921.39|1921.07|1920.65|397
1648498500000|2022-03-28 20:15:00|1921.23|1920.73|1922.2|1921.7|1922.25|1921.75|1920.95|1920.45|439
1648498800000|2022-03-28 20:20:00|1922.18|1921.68|1923.61|1923.11|1923.65|1923.15|1922.08|1921.68|352
1648499100000|2022-03-28 20:25:00|1923.62|1923.12|1923.07|1922.57|1923.62|1923.22|1923.02|1922.52|404
1648499400000|2022-03-28 20:30:00|1923.1|1922.6|1923.22|1922.72|1924.1|1923.8|1922.95|1922.45|341
1648499700000|2022-03-28 20:35:00|1923.2|1922.7|1923.69|1923.19|1924.06|1923.56|1922.64|1922.14|377
1648500000000|2022-03-28 20:40:00|1923.66|1923.16|1922.27|1921.77|1923.68|1923.18|1921.98|1921.48|331
1648500300000|2022-03-28 20:45:00|1922.35|1921.85|1922.38|1921.88|1923.18|1922.68|1922.2|1921.7|248
1648500600000|2022-03-28 20:50:00|1922.33|1921.83|1922.28|1921.78|1923.37|1922.87|1922.21|1921.71|241
1648500900000|2022-03-28 20:55:00|1922.3|1921.8|1923.11|1922.61|1925.25|1922.93|1922.27|1921.45|291
1648504800000|2022-03-28 22:00:00|1923.48|1922.98|1924.68|1921.3|1926.18|1923.45|1923.31|1920.11|481
1648505100000|2022-03-28 22:05:00|1924.49|1921.52|1923.16|1922.66|1925.52|1923.4|1922.69|1920.92|530
1648505400000|2022-03-28 22:10:00|1923.24|1922.74|1923.64|1923.14|1924.03|1923.31|1922.85|1922.02|421
1648505700000|2022-03-28 22:15:00|1923.62|1923.12|1923.52|1923.02|1923.82|1923.32|1922.81|1922.31|373
1648506000000|2022-03-28 22:20:00|1923.51|1923.01|1923.01|1922.51|1923.7|1923.2|1922.84|1922.34|194
1648506300000|2022-03-28 22:25:00|1923.16|1922.66|1922.95|1922.45|1923.26|1922.76|1922.47|1921.97|281
1648506600000|2022-03-28 22:30:00|1922.94|1922.44|1922.86|1922.36|1923.07|1922.57|1922.48|1922.03|280
1648506900000|2022-03-28 22:35:00|1922.85|1922.35|1923.75|1923.25|1923.97|1923.47|1922.83|1922.33|294
1648507200000|2022-03-28 22:40:00|1923.7|1923.2|1923.35|1922.85|1923.7|1923.2|1923.04|1922.54|241
1648507500000|2022-03-28 22:45:00|1923.34|1922.84|1923.35|1922.85|1923.84|1923.34|1922.99|1922.49|268
1648507800000|2022-03-28 22:50:00|1923.19|1922.69|1923.13|1922.63|1923.19|1922.69|1922.26|1921.76|383
1648508100000|2022-03-28 22:55:00|1923.11|1922.61|1923.07|1922.57|1923.2|1922.7|1922.77|1922.27|226
1648508400000|2022-03-28 23:00:00|1923.12|1922.62|1923.48|1922.98|1924.01|1923.51|1923.06|1922.56|430
1648508700000|2022-03-28 23:05:00|1923.59|1923.09|1923.56|1923.06|1924.05|1923.55|1923.26|1922.76|376
1648509000000|2022-03-28 23:10:00|1923.58|1923.08|1924.49|1923.99|1925.45|1924.95|1923.58|1923.08|469
1648509300000|2022-03-28 23:15:00|1924.5|1924|1924.52|1924.02|1924.97|1924.47|1924.18|1923.68|392
1648509600000|2022-03-28 23:20:00|1924.46|1923.96|1924.02|1923.52|1924.51|1924.01|1923.96|1923.46|320
1648509900000|2022-03-28 23:25:00|1924.01|1923.51|1923.45|1922.95|1924.51|1924.01|1923.44|1922.94|440
1648510200000|2022-03-28 23:30:00|1923.44|1922.94|1923.06|1922.56|1923.52|1923.02|1922.91|1922.44|350
1648510500000|2022-03-28 23:35:00|1923.05|1922.55|1923.25|1922.75|1923.62|1923.12|1922.43|1921.98|335
1648510800000|2022-03-28 23:40:00|1923.39|1922.89|1923.11|1922.61|1923.77|1923.31|1923.02|1922.52|339
1648511100000|2022-03-28 23:45:00|1923.07|1922.57|1924|1923.5|1924.04|1923.66|1922.57|1922.16|459
1648511400000|2022-03-28 23:50:00|1923.98|1923.48|1924.04|1923.54|1924.55|1924.05|1923.8|1923.31|438
1648511700000|2022-03-28 23:55:00|1924.03|1923.53|1924.35|1923.85|1924.51|1924.06|1923.64|1923.22|405
1648512000000|2022-03-29 00:00:00|1924.39|1923.89|1923.92|1923.42|1924.49|1924.19|1923.16|1922.75|750
1648512300000|2022-03-29 00:05:00|1923.88|1923.38|1923.41|1922.91|1924.01|1923.51|1923.1|1922.6|621
1648512600000|2022-03-29 00:10:00|1923.42|1922.92|1923.82|1923.32|1923.96|1923.49|1922.53|1922.03|936
1648512900000|2022-03-29 00:15:00|1923.85|1923.35|1925.23|1924.73|1925.35|1924.9|1923.67|1923.17|768
1648513200000|2022-03-29 00:20:00|1925.19|1924.69|1925|1924.5|1925.27|1924.87|1924.17|1923.67|787
1648513500000|2022-03-29 00:25:00|1924.87|1924.37|1924.56|1924.06|1924.93|1924.43|1924.06|1923.56|772
1648513800000|2022-03-29 00:30:00|1924.55|1924.05|1924.82|1924.32|1925.02|1924.52|1924.19|1923.76|666
1648514100000|2022-03-29 00:35:00|1924.81|1924.31|1924.13|1923.63|1925.02|1924.61|1923.91|1923.41|505
1648514400000|2022-03-29 00:40:00|1924.08|1923.58|1924.34|1923.84|1925|1924.7|1923.49|1922.99|730
1648514700000|2022-03-29 00:45:00|1924.33|1923.83|1923.73|1923.23|1924.72|1924.22|1923.45|1922.96|663
1648515000000|2022-03-29 00:50:00|1923.83|1923.33|1922.56|1922.06|1923.83|1923.45|1921.78|1921.28|1081
1648515300000|2022-03-29 00:55:00|1922.46|1921.96|1922.69|1922.39|1922.94|1922.55|1921.83|1921.51|890
1648515600000|2022-03-29 01:00:00|1922.75|1922.25|1923.05|1922.55|1923.82|1923.35|1922.42|1921.97|1295
1648515900000|2022-03-29 01:05:00|1923.04|1922.54|1922.67|1922.17|1923.89|1923.48|1922.3|1921.87|1040
1648516200000|2022-03-29 01:10:00|1922.68|1922.18|1923.97|1923.47|1924.17|1923.86|1922.5|1922|923
1648516500000|2022-03-29 01:15:00|1923.94|1923.44|1924.82|1924.32|1925.06|1924.68|1923.94|1923.44|719
1648516800000|2022-03-29 01:20:00|1924.9|1924.4|1924.71|1924.41|1925.13|1924.8|1924.51|1924.14|615
1648517100000|2022-03-29 01:25:00|1924.73|1924.43|1926.67|1926.37|1927.15|1926.8|1924.66|1924.28|847
1648517400000|2022-03-29 01:30:00|1926.68|1926.38|1927.18|1926.68|1927.65|1927.22|1926.68|1926.29|772
1648517700000|2022-03-29 01:35:00|1927.15|1926.65|1927.82|1927.32|1928.09|1927.59|1926.12|1925.73|762
1648518000000|2022-03-29 01:40:00|1927.81|1927.31|1928.7|1928.4|1928.99|1928.6|1927.37|1926.99|767
1648518300000|2022-03-29 01:45:00|1928.69|1928.39|1927.61|1927.31|1928.9|1928.44|1927.32|1926.95|687
1648518600000|2022-03-29 01:50:00|1927.59|1927.29|1926.61|1926.11|1929.66|1929.16|1926.6|1926.1|890
1648518900000|2022-03-29 01:55:00|1926.59|1926.09|1926.96|1926.46|1927.83|1927.43|1926.48|1926.04|588
1648519200000|2022-03-29 02:00:00|1926.88|1926.38|1926.95|1926.45|1927.51|1927.1|1926.66|1926.35|518
1648519500000|2022-03-29 02:05:00|1926.91|1926.41|1926.35|1925.85|1927.12|1926.72|1926.11|1925.61|447
1648519800000|2022-03-29 02:10:00|1926.36|1925.86|1925.98|1925.68|1926.47|1925.97|1925.95|1925.55|463
1648520100000|2022-03-29 02:15:00|1925.97|1925.67|1926.8|1926.3|1926.84|1926.34|1925.63|1925.27|410
1648520400000|2022-03-29 02:20:00|1926.82|1926.32|1926.23|1925.73|1926.82|1926.32|1925.87|1925.47|476
1648520700000|2022-03-29 02:25:00|1926.24|1925.74|1926.52|1926.22|1926.76|1926.37|1926.12|1925.62|467
1648521000000|2022-03-29 02:30:00|1926.53|1926.23|1926.36|1925.86|1927.08|1926.59|1926.27|1925.86|592
1648521300000|2022-03-29 02:35:00|1926.37|1925.87|1927.63|1927.13|1927.93|1927.44|1925.94|1925.44|696
1648521600000|2022-03-29 02:40:00|1927.67|1927.17|1927.78|1927.28|1927.96|1927.46|1927.09|1926.68|678
1648521900000|2022-03-29 02:45:00|1927.8|1927.3|1926.92|1926.42|1928.26|1927.76|1926.72|1926.23|513
1648522200000|2022-03-29 02:50:00|1926.85|1926.35|1928.22|1927.72|1928.45|1928|1926.83|1926.35|709
1648522500000|2022-03-29 02:55:00|1928.2|1927.7|1928.13|1927.83|1928.75|1928.25|1927.87|1927.38|680
1648522800000|2022-03-29 03:00:00|1928.11|1927.81|1928.01|1927.51|1928.45|1928.03|1927.5|1927.1|560
1648523100000|2022-03-29 03:05:00|1928.03|1927.53|1926.6|1926.1|1928.03|1927.53|1926.45|1926.02|532
1648523400000|2022-03-29 03:10:00|1926.58|1926.08|1925.87|1925.37|1927.2|1926.76|1925.7|1925.25|631
1648523700000|2022-03-29 03:15:00|1925.78|1925.48|1925.9|1925.4|1926.23|1925.88|1925.64|1925.3|585
1648524000000|2022-03-29 03:20:00|1925.92|1925.42|1925.71|1925.21|1926.26|1925.76|1925.53|1925.13|531
1648524300000|2022-03-29 03:25:00|1925.73|1925.23|1926.5|1926.2|1926.82|1926.37|1925.46|1925.07|549
1648524600000|2022-03-29 03:30:00|1926.52|1926.22|1927.65|1927.15|1927.92|1927.53|1926.27|1925.77|721
1648524900000|2022-03-29 03:35:00|1927.66|1927.16|1926.68|1926.18|1927.91|1927.41|1926.38|1926.02|623
1648525200000|2022-03-29 03:40:00|1926.67|1926.17|1926.4|1925.9|1927.18|1926.68|1926.1|1925.7|521
1648525500000|2022-03-29 03:45:00|1926.39|1925.89|1926.43|1925.93|1926.68|1926.18|1926.05|1925.65|454
1648525800000|2022-03-29 03:50:00|1926.38|1925.88|1925.89|1925.39|1926.74|1926.24|1925.8|1925.35|426
1648526100000|2022-03-29 03:55:00|1925.9|1925.4|1925.55|1925.05|1926.67|1926.19|1925.1|1924.77|648
1648526400000|2022-03-29 04:00:00|1925.52|1925.02|1923.34|1922.84|1925.54|1925.04|1922.95|1922.57|851
1648526700000|2022-03-29 04:05:00|1923.37|1922.87|1924.41|1923.91|1924.64|1924.21|1922.91|1922.54|756
1648527000000|2022-03-29 04:10:00|1924.44|1923.94|1924.39|1923.89|1924.67|1924.25|1924.03|1923.71|523
1648527300000|2022-03-29 04:15:00|1924.38|1923.88|1923.68|1923.18|1924.78|1924.38|1923.46|1923.07|539
1648527600000|2022-03-29 04:20:00|1923.66|1923.16|1923.39|1922.89|1923.96|1923.61|1922.93|1922.58|527
1648527900000|2022-03-29 04:25:00|1923.4|1922.9|1924.12|1923.62|1924.33|1923.9|1923.23|1922.84|491
1648528200000|2022-03-29 04:30:00|1924.17|1923.67|1922.6|1922.1|1924.18|1923.68|1922.09|1921.7|604
1648528500000|2022-03-29 04:35:00|1922.63|1922.13|1922.23|1921.73|1923.9|1923.45|1922.07|1921.66|653
1648528800000|2022-03-29 04:40:00|1922.21|1921.71|1922.1|1921.6|1922.59|1922.1|1921.54|1921.11|570
1648529100000|2022-03-29 04:45:00|1922.11|1921.61|1922.46|1921.96|1922.53|1922.15|1921.58|1921.08|486
1648529400000|2022-03-29 04:50:00|1922.51|1922.01|1922.81|1922.31|1922.91|1922.52|1922.15|1921.75|487
1648529700000|2022-03-29 04:55:00|1922.77|1922.27|1922.75|1922.25|1923.06|1922.56|1922.2|1921.7|408
1648530000000|2022-03-29 05:00:00|1922.8|1922.3|1922.9|1922.4|1922.97|1922.47|1921.63|1921.14|652
1648530300000|2022-03-29 05:05:00|1922.88|1922.38|1922.59|1922.09|1923.21|1922.71|1922.59|1922.09|418
1648530600000|2022-03-29 05:10:00|1922.63|1922.13|1922.36|1921.86|1922.82|1922.32|1922.19|1921.69|633
1648530900000|2022-03-29 05:15:00|1922.34|1921.84|1922.57|1922.07|1923.06|1922.61|1922.2|1921.7|603
1648531200000|2022-03-29 05:20:00|1922.58|1922.08|1922.77|1922.27|1923.09|1922.7|1922.09|1921.59|620
1648531500000|2022-03-29 05:25:00|1922.81|1922.31|1922.1|1921.6|1922.85|1922.35|1921.97|1921.47|499
1648531800000|2022-03-29 05:30:00|1922.15|1921.65|1924.55|1924.05|1924.73|1924.33|1921.6|1921.26|960
1648532100000|2022-03-29 05:35:00|1924.58|1924.08|1924|1923.5|1924.58|1924.08|1923|1922.53|681
1648532400000|2022-03-29 05:40:00|1923.97|1923.47|1923.93|1923.43|1924.24|1923.85|1923.29|1922.89|594
1648532700000|2022-03-29 05:45:00|1923.94|1923.44|1923.1|1922.8|1924.15|1923.73|1923.09|1922.79|736
1648533000000|2022-03-29 05:50:00|1923.09|1922.79|1923.78|1923.28|1924.59|1924.19|1922.64|1922.28|698
1648533300000|2022-03-29 05:55:00|1923.76|1923.26|1923.23|1922.73|1923.95|1923.49|1923.06|1922.64|629
1648533600000|2022-03-29 06:00:00|1923.21|1922.71|1923.84|1923.34|1923.9|1923.46|1922.67|1922.17|793
1648533900000|2022-03-29 06:05:00|1923.86|1923.36|1923.16|1922.66|1924.34|1923.84|1922.98|1922.58|678
1648534200000|2022-03-29 06:10:00|1923.14|1922.64|1923.03|1922.53|1923.53|1923.07|1922.82|1922.48|620
1648534500000|2022-03-29 06:15:00|1922.99|1922.49|1923.78|1923.28|1924.08|1923.58|1922.93|1922.49|677
1648534800000|2022-03-29 06:20:00|1923.77|1923.27|1922.83|1922.33|1924.04|1923.54|1922.78|1922.28|689
1648535100000|2022-03-29 06:25:00|1922.84|1922.34|1923.37|1922.87|1923.62|1923.12|1922.46|1921.96|591
1648535400000|2022-03-29 06:30:00|1923.39|1922.89|1922.83|1922.33|1923.39|1922.89|1921.88|1921.45|919
1648535700000|2022-03-29 06:35:00|1922.82|1922.32|1923.78|1923.28|1924.23|1923.81|1922.82|1922.32|1038
1648536000000|2022-03-29 06:40:00|1923.77|1923.27|1924.25|1923.75|1924.25|1923.95|1923.49|1923|769
1648536300000|2022-03-29 06:45:00|1924.26|1923.76|1925.17|1924.87|1925.39|1925.06|1924.13|1923.76|794
1648536600000|2022-03-29 06:50:00|1925.15|1924.85|1924.8|1924.3|1925.41|1925.04|1924.4|1923.98|769
1648536900000|2022-03-29 06:55:00|1924.81|1924.31|1924.88|1924.58|1925.18|1924.82|1924.53|1924.18|825
1648537200000|2022-03-29 07:00:00|1924.87|1924.57|1923.41|1922.91|1924.96|1924.57|1923.15|1922.76|1004
1648537500000|2022-03-29 07:05:00|1923.43|1922.93|1923.62|1923.12|1924.24|1923.85|1923.1|1922.74|915
1648537800000|2022-03-29 07:10:00|1923.63|1923.13|1923.18|1922.68|1923.97|1923.58|1923.06|1922.66|778
1648538100000|2022-03-29 07:15:00|1923.17|1922.67|1922.26|1921.76|1923.87|1923.45|1921.48|1921.1|896
1648538400000|2022-03-29 07:20:00|1922.25|1921.75|1922.54|1922.04|1922.58|1922.24|1921.62|1921.25|903
1648538700000|2022-03-29 07:25:00|1922.55|1922.05|1920.36|1920.06|1922.55|1922.16|1920.28|1919.88|999
1648539000000|2022-03-29 07:30:00|1920.46|1919.96|1920.53|1920.03|1920.84|1920.42|1919.23|1918.83|910
1648539300000|2022-03-29 07:35:00|1920.52|1920.02|1919.87|1919.37|1920.96|1920.46|1919.33|1918.93|868
1648539600000|2022-03-29 07:40:00|1919.85|1919.35|1920.32|1919.82|1920.54|1920.15|1919.67|1919.3|754
1648539900000|2022-03-29 07:45:00|1920.31|1919.81|1919.85|1919.55|1920.41|1920.06|1919.82|1919.44|564
1648540200000|2022-03-29 07:50:00|1919.86|1919.56|1921.2|1920.7|1921.38|1921.08|1919.28|1918.91|856
1648540500000|2022-03-29 07:55:00|1921.19|1920.69|1919.68|1919.18|1921.31|1920.92|1919.02|1918.62|843
1648540800000|2022-03-29 08:00:00|1919.62|1919.12|1919.48|1919.18|1921.09|1920.71|1919.15|1918.73|941
1648541100000|2022-03-29 08:05:00|1919.55|1919.25|1918.76|1918.26|1919.65|1919.25|1918.04|1917.62|795
1648541400000|2022-03-29 08:10:00|1918.69|1918.39|1919.74|1919.24|1920.08|1919.71|1918.17|1917.77|756
1648541700000|2022-03-29 08:15:00|1919.75|1919.25|1918.63|1918.13|1919.78|1919.33|1918.27|1917.86|737
1648542000000|2022-03-29 08:20:00|1918.54|1918.24|1918.21|1917.71|1918.81|1918.4|1918.03|1917.64|697
1648542300000|2022-03-29 08:25:00|1918.13|1917.83|1916.77|1916.27|1918.7|1918.31|1916.06|1915.56|758
1648542600000|2022-03-29 08:30:00|1916.75|1916.25|1916.58|1916.08|1916.89|1916.45|1916.05|1915.64|824
1648542900000|2022-03-29 08:35:00|1916.59|1916.09|1914.89|1914.59|1916.74|1916.37|1914.81|1914.43|967
1648543200000|2022-03-29 08:40:00|1914.95|1914.65|1913.82|1913.52|1914.96|1914.66|1910.64|1910.34|1271
1648543500000|2022-03-29 08:45:00|1913.8|1913.5|1914.65|1914.15|1915.5|1915.06|1913.34|1913.04|900
1648543800000|2022-03-29 08:50:00|1914.64|1914.14|1914.55|1914.05|1914.86|1914.51|1913.5|1913.19|926
1648544100000|2022-03-29 08:55:00|1914.54|1914.04|1914.06|1913.56|1914.56|1914.06|1913.77|1913.33|800
1648544400000|2022-03-29 09:00:00|1913.95|1913.65|1913.65|1913.15|1914.95|1914.56|1913.19|1912.89|1045
1648544700000|2022-03-29 09:05:00|1913.64|1913.14|1911.08|1910.58|1913.65|1913.27|1909.7|1909.4|1462
1648545000000|2022-03-29 09:10:00|1910.92|1910.62|1914.04|1913.74|1914.23|1913.86|1910.59|1910.21|1234
1648545300000|2022-03-29 09:15:00|1914.14|1913.64|1911.89|1911.39|1914.38|1913.98|1911.21|1910.8|1030
1648545600000|2022-03-29 09:20:00|1911.86|1911.36|1911.46|1910.96|1913.7|1913.25|1910|1909.63|970
1648545900000|2022-03-29 09:25:00|1911.48|1910.98|1911.39|1910.89|1913.12|1912.71|1911.04|1910.74|1010
1648546200000|2022-03-29 09:30:00|1911.4|1910.9|1911.5|1911|1911.59|1911.09|1909.94|1909.55|1065
1648546500000|2022-03-29 09:35:00|1911.4|1910.9|1911.06|1910.56|1912.37|1911.97|1910.68|1910.18|908
1648546800000|2022-03-29 09:40:00|1911.03|1910.53|1912.27|1911.77|1912.48|1912.02|1910.49|1909.99|846
1648547100000|2022-03-29 09:45:00|1912.23|1911.73|1910.93|1910.43|1912.44|1912.09|1910.72|1910.23|914
1648547400000|2022-03-29 09:50:00|1910.89|1910.39|1915.04|1914.74|1915.22|1914.76|1910.77|1910.35|1084
1648547700000|2022-03-29 09:55:00|1915.08|1914.78|1913.19|1912.89|1915.5|1915.05|1912.77|1912.37|930
1648548000000|2022-03-29 10:00:00|1913.17|1912.87|1914.23|1913.73|1914.53|1914.12|1913.01|1912.71|961
1648548300000|2022-03-29 10:05:00|1914.24|1913.74|1914.96|1914.66|1915.2|1914.81|1914.05|1913.68|941
1648548600000|2022-03-29 10:10:00|1914.97|1914.67|1914.9|1914.4|1915.17|1914.8|1914.36|1913.98|684
1648548900000|2022-03-29 10:15:00|1914.89|1914.39|1916.45|1915.95|1916.54|1916.17|1914.61|1914.17|793
1648549200000|2022-03-29 10:20:00|1916.47|1915.97|1914.64|1914.14|1916.47|1915.97|1914.11|1913.64|745
1648549500000|2022-03-29 10:25:00|1914.65|1914.15|1914.41|1913.91|1915.56|1915.16|1913.86|1913.36|861
1648549800000|2022-03-29 10:30:00|1914.39|1913.89|1915.41|1914.91|1915.54|1915.06|1913.8|1913.45|878
1648550100000|2022-03-29 10:35:00|1915.39|1914.89|1915.02|1914.52|1916.08|1915.58|1914.82|1914.32|762
1648550400000|2022-03-29 10:40:00|1915.01|1914.51|1914.68|1914.38|1915.16|1914.82|1914.39|1914.02|806
1648550700000|2022-03-29 10:45:00|1914.65|1914.35|1916.03|1915.73|1916.52|1916.02|1914.44|1914.1|735
1648551000000|2022-03-29 10:50:00|1915.97|1915.67|1913.39|1913.09|1915.97|1915.67|1913.39|1912.94|675
1648551300000|2022-03-29 10:55:00|1913.4|1913.1|1912.3|1912|1913.96|1913.54|1912.3|1911.93|782
1648551600000|2022-03-29 11:00:00|1912.34|1912.04|1912.59|1912.09|1912.96|1912.52|1912.15|1911.75|745
1648551900000|2022-03-29 11:05:00|1912.54|1912.04|1913.39|1912.89|1913.55|1913.15|1911.7|1911.4|722
1648552200000|2022-03-29 11:10:00|1913.37|1912.87|1912.75|1912.25|1913.85|1913.55|1912.29|1911.79|788
1648552500000|2022-03-29 11:15:00|1912.73|1912.23|1913.3|1913|1913.39|1913|1912.36|1912.01|726
1648552800000|2022-03-29 11:20:00|1913.4|1913.1|1911.96|1911.46|1913.83|1913.53|1911.61|1911.25|772
1648553100000|2022-03-29 11:25:00|1911.95|1911.45|1913.34|1913.04|1913.34|1913.04|1911.86|1911.44|672
1648553400000|2022-03-29 11:30:00|1913.32|1913.02|1914.45|1913.95|1915.21|1914.82|1912.83|1912.37|870
1648553700000|2022-03-29 11:35:00|1914.44|1913.94|1914.94|1914.44|1915.15|1914.76|1913.6|1913.1|835
1648554000000|2022-03-29 11:40:00|1914.91|1914.41|1910.43|1909.93|1915.25|1914.81|1910.19|1909.89|1356
1648554300000|2022-03-29 11:45:00|1910.44|1909.94|1903.36|1902.86|1910.44|1909.94|1903.31|1902.81|1757
1648554600000|2022-03-29 11:50:00|1903.3|1903|1906.63|1906.13|1909.71|1909.21|1901.15|1900.85|1954
1648554900000|2022-03-29 11:55:00|1906.68|1906.18|1908.34|1907.84|1912|1911.5|1906.41|1905.91|1476
1648555200000|2022-03-29 12:00:00|1908.35|1907.85|1909.3|1909|1909.81|1909.31|1907.64|1907.28|1423
1648555500000|2022-03-29 12:05:00|1909.33|1909.03|1904.79|1904.29|1909.99|1909.66|1904.32|1903.82|1482
1648555800000|2022-03-29 12:10:00|1904.8|1904.3|1906.26|1905.96|1907.39|1906.89|1903.97|1903.47|1341
1648556100000|2022-03-29 12:15:00|1906.3|1906|1904.77|1904.27|1910.02|1909.67|1904.61|1904.17|1357
1648556400000|2022-03-29 12:20:00|1904.75|1904.25|1899.69|1899.19|1904.75|1904.25|1895.82|1895.52|1810
1648556700000|2022-03-29 12:25:00|1899.51|1899.01|1897.78|1897.28|1900.57|1900.07|1895.2|1894.82|1750
1648557000000|2022-03-29 12:30:00|1897.64|1897.14|1891.79|1891.29|1898.2|1897.75|1891.11|1890.61|1837
1648557300000|2022-03-29 12:35:00|1891.81|1891.31|1893.98|1893.68|1895.35|1894.94|1890.45|1889.95|1855
1648557600000|2022-03-29 12:40:00|1894.01|1893.71|1891.75|1891.45|1895.24|1894.94|1891.43|1891.05|1724
1648557900000|2022-03-29 12:45:00|1891.77|1891.47|1891.54|1891.04|1894.8|1894.5|1891.28|1890.85|1677
1648558200000|2022-03-29 12:50:00|1891.55|1891.05|1898.24|1897.74|1898.59|1898.17|1890.82|1890.45|1732
1648558500000|2022-03-29 12:55:00|1898.17|1897.67|1897.56|1897.06|1898.47|1898.08|1896.47|1896.06|1604
1648558800000|2022-03-29 13:00:00|1897.42|1897.12|1893.93|1893.63|1897.81|1897.31|1893.06|1892.56|1719
1648559100000|2022-03-29 13:05:00|1894.01|1893.71|1897.13|1896.83|1897.14|1896.84|1893.5|1893.05|1430
1648559400000|2022-03-29 13:10:00|1897.08|1896.78|1897.76|1897.46|1898.4|1897.93|1896.55|1896.06|1523
1648559700000|2022-03-29 13:15:00|1897.65|1897.35|1897.85|1897.35|1898.61|1898.31|1896.67|1896.17|1486
1648560000000|2022-03-29 13:20:00|1897.86|1897.36|1897.08|1896.58|1898.75|1898.25|1894.61|1894.25|1637
1648560300000|2022-03-29 13:25:00|1897|1896.5|1897.39|1896.89|1899.22|1898.85|1895.35|1894.86|1393
1648560600000|2022-03-29 13:30:00|1897.59|1897.09|1895.42|1894.92|1897.59|1897.09|1894.13|1893.77|1173
1648560900000|2022-03-29 13:35:00|1895.32|1895.02|1897.54|1897.04|1898.31|1897.81|1894.96|1894.59|1179
1648561200000|2022-03-29 13:40:00|1897.62|1897.12|1895.41|1894.91|1898.36|1897.86|1893.63|1893.26|1155
1648561500000|2022-03-29 13:45:00|1895.43|1894.93|1900.21|1899.71|1902.32|1902.02|1895.2|1894.7|1117
1648561800000|2022-03-29 13:50:00|1900.12|1899.62|1905.26|1904.76|1907.55|1907.05|1900.01|1899.62|1170
1648562100000|2022-03-29 13:55:00|1905.31|1905.01|1907.74|1907.24|1909.44|1908.99|1905.03|1904.73|1083
1648562400000|2022-03-29 14:00:00|1907.75|1907.25|1909.92|1909.62|1912.95|1912.45|1905.86|1905.42|1161
1648562700000|2022-03-29 14:05:00|1910.17|1909.87|1910.59|1910.09|1913.24|1912.92|1910.04|1909.69|1115
1648563000000|2022-03-29 14:10:00|1910.63|1910.13|1910.79|1910.29|1915.01|1914.61|1909.49|1908.99|1134
1648563300000|2022-03-29 14:15:00|1910.8|1910.3|1911.53|1911.03|1912.61|1912.16|1909.79|1909.4|1087
1648563600000|2022-03-29 14:20:00|1911.58|1911.08|1912.61|1912.11|1913|1912.59|1910.9|1910.48|1007
1648563900000|2022-03-29 14:25:00|1912.63|1912.13|1912.73|1912.23|1914.96|1914.46|1912.28|1911.81|996
1648564200000|2022-03-29 14:30:00|1912.82|1912.32|1912.11|1911.61|1913.84|1913.39|1911.42|1911.01|1046
1648564500000|2022-03-29 14:35:00|1912.12|1911.62|1912.63|1912.13|1914.15|1913.75|1911.04|1910.54|1397
1648564800000|2022-03-29 14:40:00|1912.72|1912.22|1910|1909.5|1913.12|1912.62|1909.64|1909.25|1585
1648565100000|2022-03-29 14:45:00|1909.88|1909.38|1908.95|1908.65|1910.37|1909.87|1908.11|1907.67|1445
1648565400000|2022-03-29 14:50:00|1908.96|1908.66|1910.95|1910.45|1911.05|1910.55|1907.92|1907.62|1324
1648565700000|2022-03-29 14:55:00|1910.99|1910.49|1908.86|1908.56|1911.09|1910.74|1907.41|1907.09|1432
1648566000000|2022-03-29 15:00:00|1908.88|1908.58|1911.01|1910.71|1911.56|1911.12|1908.42|1908.12|1299
1648566300000|2022-03-29 15:05:00|1910.95|1910.65|1911.2|1910.7|1912.77|1912.44|1910.84|1910.45|1142
1648566600000|2022-03-29 15:10:00|1911.18|1910.68|1911.34|1910.84|1911.84|1911.41|1910.59|1910.14|1006
1648566900000|2022-03-29 15:15:00|1911.31|1910.81|1910.12|1909.82|1911.34|1910.93|1908.54|1908.04|1027
1648567200000|2022-03-29 15:20:00|1910.11|1909.81|1911.06|1910.76|1911.67|1911.31|1910.11|1909.73|803
1648567500000|2022-03-29 15:25:00|1911.05|1910.75|1913.44|1913.14|1913.49|1913.19|1910.66|1910.22|1037
1648567800000|2022-03-29 15:30:00|1913.57|1913.07|1913.41|1913.11|1913.79|1913.49|1912.33|1911.92|1050
1648568100000|2022-03-29 15:35:00|1913.42|1913.12|1913.2|1912.7|1913.74|1913.34|1912.96|1912.53|839
1648568400000|2022-03-29 15:40:00|1913.21|1912.71|1912.44|1912.14|1913.49|1913.11|1912.44|1912.07|878
1648568700000|2022-03-29 15:45:00|1912.4|1912.1|1913.61|1913.31|1913.8|1913.39|1912.28|1911.87|807
1648569000000|2022-03-29 15:50:00|1913.71|1913.21|1913.9|1913.4|1914.1|1913.74|1913.3|1912.89|869
1648569300000|2022-03-29 15:55:00|1913.92|1913.42|1915.64|1915.14|1915.7|1915.2|1913.02|1912.55|874
1648569600000|2022-03-29 16:00:00|1915.68|1915.18|1913.91|1913.41|1915.92|1915.47|1913.73|1913.41|977
1648569900000|2022-03-29 16:05:00|1913.8|1913.5|1913.49|1912.99|1914.49|1914.12|1912.99|1912.6|790
1648570200000|2022-03-29 16:10:00|1913.48|1912.98|1914.04|1913.54|1914.32|1913.92|1913.19|1912.77|704
1648570500000|2022-03-29 16:15:00|1914.05|1913.55|1915.3|1915|1915.3|1915|1913.49|1913.19|848
1648570800000|2022-03-29 16:20:00|1915.27|1914.97|1914.78|1914.48|1915.39|1915|1914.42|1914.05|757
1648571100000|2022-03-29 16:25:00|1914.79|1914.49|1914.45|1913.95|1915.26|1914.83|1914.12|1913.8|666
1648571400000|2022-03-29 16:30:00|1914.46|1913.96|1915.82|1915.52|1915.95|1915.55|1914.13|1913.75|825
1648571700000|2022-03-29 16:35:00|1915.89|1915.39|1916.78|1916.28|1918.09|1917.68|1915.79|1915.38|1086
1648572000000|2022-03-29 16:40:00|1916.77|1916.27|1917.78|1917.28|1918.14|1917.67|1916.61|1916.26|771
1648572300000|2022-03-29 16:45:00|1917.76|1917.26|1915.99|1915.49|1917.76|1917.3|1915.81|1915.45|692
1648572600000|2022-03-29 16:50:00|1915.98|1915.48|1915.79|1915.29|1916.37|1915.89|1915.25|1914.95|669
1648572900000|2022-03-29 16:55:00|1915.76|1915.26|1915.55|1915.25|1916.1|1915.65|1915.36|1914.96|671
1648573200000|2022-03-29 17:00:00|1915.59|1915.29|1913.96|1913.66|1915.72|1915.32|1913.08|1912.6|1043
1648573500000|2022-03-29 17:05:00|1913.95|1913.65|1914.19|1913.89|1914.86|1914.46|1913.63|1913.22|812
1648573800000|2022-03-29 17:10:00|1914.2|1913.9|1914.75|1914.45|1914.88|1914.51|1913.72|1913.42|824
1648574100000|2022-03-29 17:15:00|1914.74|1914.44|1913.49|1912.99|1914.74|1914.44|1913.06|1912.66|622
1648574400000|2022-03-29 17:20:00|1913.5|1913|1913.97|1913.47|1914.93|1914.57|1913.26|1912.87|737
1648574700000|2022-03-29 17:25:00|1913.96|1913.46|1914.36|1913.86|1914.41|1914.01|1913.38|1913.08|777
1648575000000|2022-03-29 17:30:00|1914.42|1913.92|1916.55|1916.25|1916.56|1916.26|1914.29|1913.92|815
1648575300000|2022-03-29 17:35:00|1916.59|1916.29|1916.78|1916.48|1918.18|1917.84|1916|1915.66|947
1648575600000|2022-03-29 17:40:00|1916.72|1916.42|1915.98|1915.48|1917.11|1916.68|1915.73|1915.36|757
1648575900000|2022-03-29 17:45:00|1915.96|1915.46|1916.81|1916.51|1916.98|1916.6|1915.6|1915.21|702
1648576200000|2022-03-29 17:50:00|1916.91|1916.41|1916.28|1915.78|1916.93|1916.43|1915.92|1915.51|640
1648576500000|2022-03-29 17:55:00|1916.27|1915.77|1916.6|1916.3|1916.95|1916.55|1915.99|1915.58|660
1648576800000|2022-03-29 18:00:00|1916.61|1916.31|1917.26|1916.96|1917.64|1917.34|1916.6|1916.2|956
1648577100000|2022-03-29 18:05:00|1917.22|1916.92|1918.23|1917.73|1918.46|1918.1|1916.78|1916.38|835
1648577400000|2022-03-29 18:10:00|1918.26|1917.76|1918.56|1918.06|1918.68|1918.23|1917.83|1917.48|810
1648577700000|2022-03-29 18:15:00|1918.6|1918.1|1917.84|1917.34|1918.7|1918.25|1917.59|1917.24|718
1648578000000|2022-03-29 18:20:00|1917.83|1917.33|1918.02|1917.52|1918.14|1917.64|1916.56|1916.16|681
1648578300000|2022-03-29 18:25:00|1918.01|1917.51|1917.83|1917.53|1918.31|1917.83|1917.61|1917.22|555
1648578600000|2022-03-29 18:30:00|1917.84|1917.54|1918.35|1918.05|1918.41|1918.05|1917.66|1917.26|516
1648578900000|2022-03-29 18:35:00|1918.32|1918.02|1918.19|1917.69|1918.5|1918.08|1917.87|1917.48|611
1648579200000|2022-03-29 18:40:00|1918.26|1917.76|1917.83|1917.33|1918.66|1918.24|1917.62|1917.21|546
1648579500000|2022-03-29 18:45:00|1917.84|1917.34|1917.35|1916.85|1917.86|1917.44|1916.21|1915.81|694
1648579800000|2022-03-29 18:50:00|1917.27|1916.97|1916.84|1916.34|1917.65|1917.15|1916.17|1915.79|683
1648580100000|2022-03-29 18:55:00|1916.86|1916.36|1917.34|1917.04|1917.77|1917.32|1916.64|1916.27|661
1648580400000|2022-03-29 19:00:00|1917.38|1917.08|1918.07|1917.77|1918.62|1918.21|1917.08|1916.71|625
1648580700000|2022-03-29 19:05:00|1918.17|1917.67|1917.85|1917.55|1918.47|1918.1|1917.84|1917.47|493
1648581000000|2022-03-29 19:10:00|1917.79|1917.49|1918.08|1917.58|1918.38|1917.99|1917.64|1917.25|490
1648581300000|2022-03-29 19:15:00|1918.07|1917.57|1918.01|1917.71|1918.29|1917.87|1917.59|1917.21|471
1648581600000|2022-03-29 19:20:00|1918.16|1917.86|1918.36|1917.86|1918.55|1918.15|1917.77|1917.43|581
1648581900000|2022-03-29 19:25:00|1918.48|1917.98|1918.97|1918.67|1919.18|1918.77|1918.46|1917.98|527
1648582200000|2022-03-29 19:30:00|1919.07|1918.57|1918.46|1917.96|1919.46|1919.16|1918.04|1917.64|494
1648582500000|2022-03-29 19:35:00|1918.41|1917.91|1919.1|1918.8|1919.42|1919.03|1918.31|1917.91|520
1648582800000|2022-03-29 19:40:00|1919.2|1918.7|1919.51|1919.21|1919.61|1919.31|1918.84|1918.41|514
1648583100000|2022-03-29 19:45:00|1919.5|1919.2|1920.54|1920.24|1920.55|1920.25|1919.5|1919.13|632
1648583400000|2022-03-29 19:50:00|1920.56|1920.26|1920.68|1920.38|1921.73|1921.35|1920.39|1920.09|919
1648583700000|2022-03-29 19:55:00|1920.69|1920.39|1919.64|1919.14|1921.63|1921.13|1919.55|1919.14|954
1648584000000|2022-03-29 20:00:00|1919.67|1919.17|1919.99|1919.49|1920.19|1919.78|1919.49|1919.14|488
1648584300000|2022-03-29 20:05:00|1919.97|1919.47|1919.97|1919.47|1920.2|1919.76|1919.6|1919.15|372
1648584600000|2022-03-29 20:10:00|1919.98|1919.48|1919.79|1919.29|1920.08|1919.67|1919.35|1918.93|314
1648584900000|2022-03-29 20:15:00|1919.78|1919.28|1919.43|1918.93|1919.85|1919.37|1919.22|1918.82|331
1648585200000|2022-03-29 20:20:00|1919.44|1918.94|1919.44|1919.14|1919.77|1919.32|1919.26|1918.87|229
1648585500000|2022-03-29 20:25:00|1919.49|1919.19|1919.65|1919.15|1919.87|1919.37|1919.45|1918.98|266
1648585800000|2022-03-29 20:30:00|1919.61|1919.11|1919.29|1918.79|1919.73|1919.35|1919.13|1918.63|313
1648586100000|2022-03-29 20:35:00|1919.27|1918.77|1919.62|1919.12|1919.7|1919.2|1919.15|1918.65|206
1648586400000|2022-03-29 20:40:00|1919.63|1919.13|1919.35|1919.05|1919.73|1919.25|1918.93|1918.43|277
1648586700000|2022-03-29 20:45:00|1919.3|1919|1919.31|1918.81|1919.7|1919.25|1918.82|1918.41|330
1648587000000|2022-03-29 20:50:00|1919.35|1918.85|1919.68|1919.18|1919.9|1919.4|1919.16|1918.73|272
1648587300000|2022-03-29 20:55:00|1919.69|1919.19|1919.76|1919.26|1920.06|1919.58|1919.48|1919.08|299
1648591200000|2022-03-29 22:00:00|1919.74|1919.24|1920.88|1920.38|1921.72|1921.22|1919.74|1919.24|349
1648591500000|2022-03-29 22:05:00|1920.82|1920.32|1921.23|1920.73|1921.27|1920.77|1920.37|1919.87|236
1648591800000|2022-03-29 22:10:00|1921.24|1920.74|1921.15|1920.65|1921.45|1920.95|1920.97|1920.47|199
1648592100000|2022-03-29 22:15:00|1921.13|1920.63|1921.22|1920.72|1921.45|1921.07|1921.09|1920.59|124
1648592400000|2022-03-29 22:20:00|1921.17|1920.67|1920.57|1920.07|1921.43|1920.93|1920.48|1919.98|267
1648592700000|2022-03-29 22:25:00|1920.63|1920.13|1920.55|1920.05|1921.04|1920.54|1920.41|1919.91|252
1648593000000|2022-03-29 22:30:00|1920.49|1919.99|1920.35|1919.85|1920.55|1920.05|1919.89|1919.39|260
1648593300000|2022-03-29 22:35:00|1920.19|1919.89|1920.12|1919.62|1920.36|1919.97|1919.85|1919.45|224
1648593600000|2022-03-29 22:40:00|1920.1|1919.6|1920.59|1920.09|1921.06|1920.7|1920.09|1919.59|265
1648593900000|2022-03-29 22:45:00|1920.61|1920.11|1919.68|1919.18|1920.9|1920.54|1919.65|1919.17|254
1648594200000|2022-03-29 22:50:00|1919.69|1919.19|1920.02|1919.52|1920.54|1920.18|1919.57|1919.18|283
1648594500000|2022-03-29 22:55:00|1920.03|1919.53|1920.02|1919.52|1920.13|1919.67|1919.8|1919.34|254
1648594800000|2022-03-29 23:00:00|1920.04|1919.54|1920|1919.5|1920.48|1919.98|1919.88|1919.38|247
1648595100000|2022-03-29 23:05:00|1919.95|1919.45|1919.48|1918.98|1920.03|1919.56|1919.4|1918.9|187
1648595400000|2022-03-29 23:10:00|1919.52|1919.02|1919.43|1918.93|1919.7|1919.26|1918.95|1918.45|332
1648595700000|2022-03-29 23:15:00|1919.5|1919|1919.5|1919|1920.11|1919.68|1919.35|1918.89|210
1648596000000|2022-03-29 23:20:00|1919.48|1918.98|1918.7|1918.2|1919.51|1919.02|1918.55|1918.15|183
1648596300000|2022-03-29 23:25:00|1918.68|1918.18|1918.08|1917.58|1918.8|1918.4|1917.92|1917.42|239
1648596600000|2022-03-29 23:30:00|1918.07|1917.57|1917.32|1916.82|1918.39|1917.96|1917.14|1916.64|435
1648596900000|2022-03-29 23:35:00|1917.28|1916.78|1917.04|1916.54|1917.61|1917.18|1916.89|1916.39|412
1648597200000|2022-03-29 23:40:00|1917.09|1916.59|1917.13|1916.63|1917.24|1916.74|1916.72|1916.22|332
1648597500000|2022-03-29 23:45:00|1917.19|1916.69|1917.42|1916.92|1917.88|1917.38|1916.73|1916.28|361
1648597800000|2022-03-29 23:50:00|1917.47|1916.97|1916.96|1916.46|1917.88|1917.48|1916.81|1916.31|320
1648598100000|2022-03-29 23:55:00|1916.97|1916.47|1916.72|1916.22|1917.19|1916.74|1916.47|1916.1|300
1648598400000|2022-03-30 00:00:00|1916.8|1916.3|1917.49|1916.99|1917.87|1917.37|1916.16|1915.77|702
1648598700000|2022-03-30 00:05:00|1917.53|1917.03|1917.73|1917.23|1918.84|1918.38|1917.5|1917|685
1648599000000|2022-03-30 00:10:00|1917.7|1917.2|1918.58|1918.08|1918.81|1918.31|1917.58|1917.18|554
1648599300000|2022-03-30 00:15:00|1918.62|1918.12|1918.2|1917.7|1919.54|1919.04|1917.85|1917.47|669
1648599600000|2022-03-30 00:20:00|1918.23|1917.73|1918.22|1917.72|1919|1918.5|1917.51|1917.01|500
1648599900000|2022-03-30 00:25:00|1918.16|1917.66|1917.75|1917.25|1918.17|1917.67|1917.15|1916.74|468
1648600200000|2022-03-30 00:30:00|1917.78|1917.28|1917.43|1916.93|1918.42|1918.06|1917.15|1916.68|724
1648600500000|2022-03-30 00:35:00|1917.42|1916.92|1917.94|1917.44|1918.12|1917.62|1917.06|1916.56|480
1648600800000|2022-03-30 00:40:00|1917.92|1917.42|1917.37|1916.87|1918.11|1917.68|1917.28|1916.78|446
1648601100000|2022-03-30 00:45:00|1917.39|1916.89|1918.74|1918.24|1919.03|1918.57|1917.05|1916.75|502
1648601400000|2022-03-30 00:50:00|1918.7|1918.2|1918.6|1918.1|1919.26|1918.87|1917.88|1917.41|720
1648601700000|2022-03-30 00:55:00|1918.57|1918.07|1919.62|1919.12|1920.35|1919.91|1918.53|1918.03|603
1648602000000|2022-03-30 01:00:00|1919.67|1919.17|1919.87|1919.37|1921.6|1921.17|1918.96|1918.46|957
1648602300000|2022-03-30 01:05:00|1919.88|1919.38|1919.62|1919.12|1920.91|1920.41|1919.42|1918.92|838
1648602600000|2022-03-30 01:10:00|1919.66|1919.16|1920.5|1920|1920.5|1920.06|1919.44|1919.01|809
1648602900000|2022-03-30 01:15:00|1920.53|1920.03|1922.77|1922.27|1922.94|1922.56|1920.53|1920.03|1053
1648603200000|2022-03-30 01:20:00|1922.83|1922.33|1922.4|1921.9|1923.26|1922.76|1922.01|1921.57|903
1648603500000|2022-03-30 01:25:00|1922.42|1921.92|1922.15|1921.65|1923.23|1922.8|1921.43|1921.08|815
1648603800000|2022-03-30 01:30:00|1922.12|1921.62|1922.33|1922.03|1922.65|1922.23|1921.38|1921|649
1648604100000|2022-03-30 01:35:00|1922.29|1921.99|1921.09|1920.59|1923.12|1922.73|1920.99|1920.49|645
1648604400000|2022-03-30 01:40:00|1921.08|1920.58|1921.13|1920.63|1921.76|1921.3|1920.58|1920.25|543
1648604700000|2022-03-30 01:45:00|1921.21|1920.71|1921.93|1921.43|1922.33|1921.83|1920.88|1920.38|614
1648605000000|2022-03-30 01:50:00|1921.87|1921.37|1922.38|1921.88|1922.98|1922.48|1921.2|1920.7|597
1648605300000|2022-03-30 01:55:00|1922.4|1921.9|1923.34|1922.84|1923.41|1922.91|1922.2|1921.79|537
1648605600000|2022-03-30 02:00:00|1923.36|1922.86|1924.5|1924|1924.6|1924.22|1923.13|1922.73|622
1648605900000|2022-03-30 02:05:00|1924.49|1923.99|1924.28|1923.78|1924.68|1924.24|1923.8|1923.31|456
1648606200000|2022-03-30 02:10:00|1924.27|1923.77|1925.17|1924.67|1925.83|1925.44|1924.04|1923.74|568
1648606500000|2022-03-30 02:15:00|1925.15|1924.65|1924.26|1923.96|1925.4|1924.9|1924.12|1923.72|469
1648606800000|2022-03-30 02:20:00|1924.25|1923.95|1924.75|1924.25|1925.46|1925|1923.85|1923.49|667
1648607100000|2022-03-30 02:25:00|1924.81|1924.31|1924.89|1924.39|1925.19|1924.69|1923.92|1923.59|602
1648607400000|2022-03-30 02:30:00|1924.83|1924.33|1923.56|1923.26|1925.81|1925.34|1923.35|1922.85|874
1648607700000|2022-03-30 02:35:00|1923.55|1923.25|1923.74|1923.24|1924.38|1923.99|1923.37|1922.97|622
1648608000000|2022-03-30 02:40:00|1923.71|1923.21|1924.86|1924.36|1925.13|1924.72|1923.69|1923.19|676
1648608300000|2022-03-30 02:45:00|1924.87|1924.37|1923.98|1923.48|1924.99|1924.49|1923.64|1923.23|540
1648608600000|2022-03-30 02:50:00|1924|1923.5|1923.82|1923.52|1924.04|1923.64|1922.18|1921.8|701
1648608900000|2022-03-30 02:55:00|1923.92|1923.42|1923.68|1923.18|1924.11|1923.64|1923.37|1923|454
1648609200000|2022-03-30 03:00:00|1923.8|1923.38|1924.98|1924.48|1925.34|1924.95|1923.06|1922.63|562
1648609500000|2022-03-30 03:05:00|1924.99|1924.49|1925.43|1924.93|1925.55|1925.05|1924.61|1924.23|679
1648609800000|2022-03-30 03:10:00|1925.4|1924.9|1924.49|1924.19|1925.62|1925.23|1924.41|1924.06|710
1648610100000|2022-03-30 03:15:00|1924.54|1924.24|1924.55|1924.05|1924.66|1924.26|1923.52|1923.14|810
1648610400000|2022-03-30 03:20:00|1924.57|1924.07|1925.13|1924.63|1925.4|1924.9|1924.41|1923.91|581
1648610700000|2022-03-30 03:25:00|1925.18|1924.68|1924.41|1924.11|1925.66|1925.21|1924.38|1923.97|656
1648611000000|2022-03-30 03:30:00|1924.46|1924.16|1923.41|1922.91|1924.81|1924.35|1923.24|1922.77|541
1648611300000|2022-03-30 03:35:00|1923.42|1922.92|1923.07|1922.57|1923.8|1923.41|1922.76|1922.34|472
1648611600000|2022-03-30 03:40:00|1923.04|1922.54|1923.55|1923.05|1924|1923.5|1923.03|1922.53|430
1648611900000|2022-03-30 03:45:00|1923.58|1923.08|1923.12|1922.62|1923.63|1923.13|1922.56|1922.06|499
1648612200000|2022-03-30 03:50:00|1923.07|1922.57|1923.7|1923.2|1924.42|1923.92|1923.05|1922.55|489
1648612500000|2022-03-30 03:55:00|1923.69|1923.19|1924.04|1923.54|1924.72|1924.33|1923.5|1923.09|479
1648612800000|2022-03-30 04:00:00|1924.03|1923.53|1924.53|1924.03|1925.66|1925.16|1924.03|1923.53|604
1648613100000|2022-03-30 04:05:00|1924.51|1924.01|1923.66|1923.16|1924.58|1924.12|1923.11|1922.67|685
1648613400000|2022-03-30 04:10:00|1923.68|1923.18|1922.56|1922.06|1923.9|1923.4|1922.24|1921.79|567
1648613700000|2022-03-30 04:15:00|1922.57|1922.07|1923.73|1923.23|1924.77|1924.27|1922.39|1921.89|594
1648614000000|2022-03-30 04:20:00|1923.74|1923.24|1924.56|1924.06|1925.4|1925|1923.68|1923.23|507
1648614300000|2022-03-30 04:25:00|1924.61|1924.11|1925.21|1924.71|1925.41|1924.99|1924.4|1923.94|466
1648614600000|2022-03-30 04:30:00|1925.28|1924.78|1924.98|1924.48|1925.33|1924.83|1924.51|1924.15|431
1648614900000|2022-03-30 04:35:00|1924.99|1924.49|1924.7|1924.4|1925.66|1925.27|1924.66|1924.35|367
1648615200000|2022-03-30 04:40:00|1924.64|1924.34|1926.27|1925.77|1926.59|1926.22|1924.64|1924.22|549
1648615500000|2022-03-30 04:45:00|1926.31|1925.81|1927.29|1926.79|1927.46|1927.16|1925.45|1925|605
1648615800000|2022-03-30 04:50:00|1927.26|1926.76|1926.63|1926.13|1927.7|1927.2|1926.06|1925.61|544
1648616100000|2022-03-30 04:55:00|1926.62|1926.12|1926.15|1925.65|1927.03|1926.73|1925.74|1925.3|536
1648616400000|2022-03-30 05:00:00|1926.09|1925.59|1926.34|1925.84|1926.97|1926.54|1925.82|1925.42|373
1648616700000|2022-03-30 05:05:00|1926.33|1925.83|1924.88|1924.58|1926.78|1926.32|1924.88|1924.49|466
1648617000000|2022-03-30 05:10:00|1924.95|1924.65|1924.1|1923.6|1925.47|1924.97|1924.01|1923.51|417
1648617300000|2022-03-30 05:15:00|1924.07|1923.57|1924.06|1923.76|1924.22|1923.77|1923.59|1923.16|430
1648617600000|2022-03-30 05:20:00|1924.16|1923.66|1923.93|1923.43|1924.33|1923.86|1923.9|1923.42|280
1648617900000|2022-03-30 05:25:00|1923.95|1923.45|1924.59|1924.29|1925.08|1924.68|1923.85|1923.35|315
1648618200000|2022-03-30 05:30:00|1924.55|1924.25|1924.82|1924.32|1925.94|1925.55|1924.5|1924.09|647
1648618500000|2022-03-30 05:35:00|1924.83|1924.33|1925.52|1925.02|1925.62|1925.29|1924.45|1923.95|598
1648618800000|2022-03-30 05:40:00|1925.45|1925.22|1924.98|1924.48|1926.31|1925.99|1924.82|1924.43|391
1648619100000|2022-03-30 05:45:00|1925|1924.5|1925.42|1924.92|1925.51|1925.06|1924.45|1924.01|405
1648619400000|2022-03-30 05:50:00|1925.41|1924.91|1924.03|1923.53|1925.68|1925.24|1923.77|1923.43|502
1648619700000|2022-03-30 05:55:00|1924.04|1923.54|1924.52|1924.02|1924.73|1924.23|1923.69|1923.24|528
1648620000000|2022-03-30 06:00:00|1924.63|1924.13|1925.75|1925.25|1926.2|1925.7|1922.95|1922.65|923
1648620300000|2022-03-30 06:05:00|1925.72|1925.22|1926.05|1925.55|1926.05|1925.66|1924.52|1924.02|672
1648620600000|2022-03-30 06:10:00|1926.04|1925.54|1926.49|1925.99|1927.11|1926.72|1925.57|1925.18|895
1648620900000|2022-03-30 06:15:00|1926.42|1925.92|1927.38|1926.88|1928.2|1927.9|1926.34|1925.9|922
1648621200000|2022-03-30 06:20:00|1927.41|1926.91|1927.34|1926.84|1928.74|1928.24|1926.96|1926.49|857
1648621500000|2022-03-30 06:25:00|1927.39|1926.89|1926.58|1926.28|1927.42|1927.03|1926.16|1925.69|792
1648621800000|2022-03-30 06:30:00|1926.56|1926.26|1926.3|1926|1926.98|1926.54|1925.91|1925.5|715
1648622100000|2022-03-30 06:35:00|1926.29|1925.99|1924.16|1923.66|1926.29|1925.99|1924.06|1923.66|796
1648622400000|2022-03-30 06:40:00|1924.11|1923.61|1924.1|1923.6|1924.9|1924.42|1923.25|1922.84|808
1648622700000|2022-03-30 06:45:00|1924.15|1923.65|1924.45|1923.95|1924.77|1924.33|1923.32|1922.94|752
1648623000000|2022-03-30 06:50:00|1924.42|1923.92|1924.72|1924.22|1925.04|1924.59|1924.06|1923.64|673
1648623300000|2022-03-30 06:55:00|1924.73|1924.23|1924.27|1923.97|1925.47|1925.13|1923.91|1923.57|756
1648623600000|2022-03-30 07:00:00|1924.33|1924.03|1924.21|1923.91|1926.03|1925.66|1922.47|1922.14|1403
1648623900000|2022-03-30 07:05:00|1924.17|1923.87|1924.41|1923.91|1926.29|1925.79|1923.98|1923.64|1058
1648624200000|2022-03-30 07:10:00|1924.39|1923.89|1923.23|1922.73|1925.05|1924.58|1922.38|1922.02|1259
1648624500000|2022-03-30 07:15:00|1923.25|1922.75|1924.42|1923.92|1924.65|1924.32|1922.9|1922.59|1145
1648624800000|2022-03-30 07:20:00|1924.38|1923.88|1924.79|1924.49|1925.8|1925.38|1924.13|1923.71|1054
1648625100000|2022-03-30 07:25:00|1924.77|1924.47|1925.78|1925.28|1926.61|1926.27|1924.42|1924.02|1154
1648625400000|2022-03-30 07:30:00|1925.86|1925.36|1924.61|1924.31|1926.03|1925.62|1923.47|1923.06|1079
1648625700000|2022-03-30 07:35:00|1924.58|1924.28|1922.63|1922.33|1924.62|1924.3|1920.98|1920.68|1184
1648626000000|2022-03-30 07:40:00|1922.62|1922.32|1921.99|1921.49|1923.22|1922.82|1921.64|1921.21|961
1648626300000|2022-03-30 07:45:00|1921.97|1921.47|1921.15|1920.85|1922.39|1922.05|1920.88|1920.49|897
1648626600000|2022-03-30 07:50:00|1921.19|1920.89|1923.11|1922.61|1923.54|1923.16|1921.15|1920.77|942
1648626900000|2022-03-30 07:55:00|1923.08|1922.58|1921.23|1920.93|1923.08|1922.73|1921.22|1920.8|847
1648627200000|2022-03-30 08:00:00|1921.22|1920.92|1923.69|1923.19|1923.81|1923.48|1920.86|1920.54|1171
1648627500000|2022-03-30 08:05:00|1923.67|1923.17|1923.4|1922.9|1924.35|1923.99|1923.18|1922.8|1090
1648627800000|2022-03-30 08:10:00|1923.41|1922.91|1922.99|1922.49|1923.52|1923.02|1921.62|1921.15|1053
1648628100000|2022-03-30 08:15:00|1922.87|1922.57|1920.72|1920.22|1923.26|1922.87|1920.5|1920.13|884
1648628400000|2022-03-30 08:20:00|1920.74|1920.24|1921.02|1920.72|1921.33|1920.9|1919.71|1919.26|929
1648628700000|2022-03-30 08:25:00|1921.12|1920.62|1922.63|1922.13|1922.63|1922.21|1920.65|1920.29|846
1648629000000|2022-03-30 08:30:00|1922.65|1922.15|1922.79|1922.29|1923.22|1922.82|1922.18|1921.79|886
1648629300000|2022-03-30 08:35:00|1922.8|1922.3|1922.24|1921.74|1923.62|1923.12|1921.86|1921.48|967
1648629600000|2022-03-30 08:40:00|1922.26|1921.76|1922.9|1922.4|1923.9|1923.5|1922.07|1921.59|811
1648629900000|2022-03-30 08:45:00|1922.81|1922.51|1921.76|1921.26|1923.11|1922.74|1921.25|1920.81|836
1648630200000|2022-03-30 08:50:00|1921.75|1921.25|1921.26|1920.96|1921.87|1921.51|1921.08|1920.71|701
1648630500000|2022-03-30 08:55:00|1921.29|1920.99|1919.62|1919.12|1921.4|1921.1|1919.4|1919.07|817
1648630800000|2022-03-30 09:00:00|1919.59|1919.09|1919.92|1919.42|1920.04|1919.64|1918.82|1918.41|1025
1648631100000|2022-03-30 09:05:00|1919.89|1919.39|1921.38|1920.88|1921.43|1920.93|1919.76|1919.36|851
1648631400000|2022-03-30 09:10:00|1921.4|1920.9|1920.77|1920.27|1921.4|1921.01|1920|1919.54|769
1648631700000|2022-03-30 09:15:00|1920.82|1920.32|1918.9|1918.4|1921.02|1920.59|1918.67|1918.23|743
1648632000000|2022-03-30 09:20:00|1918.91|1918.41|1917.88|1917.58|1919.21|1918.81|1917.4|1916.99|929
1648632300000|2022-03-30 09:25:00|1917.95|1917.65|1917.51|1917.21|1918.55|1918.25|1917.43|1917.02|892
1648632600000|2022-03-30 09:30:00|1917.56|1917.26|1918.59|1918.29|1919.3|1918.86|1917.43|1917.09|1107
1648632900000|2022-03-30 09:35:00|1918.69|1918.19|1919.52|1919.22|1919.6|1919.23|1918.27|1917.86|756
1648633200000|2022-03-30 09:40:00|1919.51|1919.21|1918.93|1918.63|1919.9|1919.44|1918.78|1918.41|665
1648633500000|2022-03-30 09:45:00|1918.89|1918.59|1919.73|1919.43|1919.91|1919.55|1918.66|1918.28|617
1648633800000|2022-03-30 09:50:00|1919.74|1919.44|1919.19|1918.69|1919.84|1919.53|1918.52|1918.16|767
1648634100000|2022-03-30 09:55:00|1919.15|1918.85|1919.85|1919.35|1919.99|1919.62|1918.9|1918.52|636
1648634400000|2022-03-30 10:00:00|1919.75|1919.45|1921.96|1921.66|1922.41|1921.94|1919.67|1919.26|1428
1648634700000|2022-03-30 10:05:00|1921.84|1921.54|1921.37|1920.87|1922.06|1921.61|1919.5|1919.09|1089
1648635000000|2022-03-30 10:10:00|1921.39|1920.89|1921.12|1920.62|1921.39|1921.02|1920.01|1919.61|827
1648635300000|2022-03-30 10:15:00|1921.06|1920.56|1920.82|1920.32|1921.93|1921.52|1920.56|1920.19|820
1648635600000|2022-03-30 10:20:00|1920.83|1920.33|1920.08|1919.78|1922.08|1921.69|1919.87|1919.39|699
1648635900000|2022-03-30 10:25:00|1920.05|1919.75|1920.16|1919.86|1921.11|1920.81|1919.87|1919.5|667
1648636200000|2022-03-30 10:30:00|1920.17|1919.87|1920.26|1919.96|1920.6|1920.3|1919.99|1919.69|401
1648636500000|2022-03-30 10:35:00|1920.25|1919.95|1920.69|1920.19|1921.23|1920.89|1920.25|1919.89|501
1648636800000|2022-03-30 10:40:00|1920.65|1920.15|1920.3|1920|1920.89|1920.52|1920.07|1919.74|554
1648637100000|2022-03-30 10:45:00|1920.24|1919.94|1919.97|1919.67|1921.87|1921.5|1919.91|1919.61|780
1648637400000|2022-03-30 10:50:00|1919.82|1919.52|1920.42|1919.92|1920.89|1920.59|1919.54|1919.17|860
1648637700000|2022-03-30 10:55:00|1920.35|1920.05|1920.33|1919.83|1921.29|1920.9|1920.09|1919.74|837
1648638000000|2022-03-30 11:00:00|1920.31|1919.81|1921.41|1921.11|1921.54|1921.13|1920.07|1919.72|798
1648638300000|2022-03-30 11:05:00|1921.55|1921.25|1923.08|1922.78|1923.52|1923.22|1921.55|1921.15|744
1648638600000|2022-03-30 11:10:00|1923.07|1922.77|1921.66|1921.36|1923.19|1922.8|1921.61|1921.25|648
1648638900000|2022-03-30 11:15:00|1921.64|1921.34|1924.14|1923.64|1924.23|1923.86|1921.61|1921.27|801
1648639200000|2022-03-30 11:20:00|1924.01|1923.71|1924.51|1924.21|1924.93|1924.56|1923.96|1923.59|735
1648639500000|2022-03-30 11:25:00|1924.52|1924.22|1923.75|1923.45|1924.73|1924.41|1923.01|1922.64|638
1648639800000|2022-03-30 11:30:00|1923.85|1923.35|1924.31|1923.81|1924.62|1924.21|1923.08|1922.69|609
1648640100000|2022-03-30 11:35:00|1924.3|1923.8|1924.94|1924.64|1925.43|1925.06|1923.88|1923.58|595
1648640400000|2022-03-30 11:40:00|1925.04|1924.74|1924.36|1924.06|1925.26|1924.83|1923.8|1923.5|610
1648640700000|2022-03-30 11:45:00|1924.37|1924.07|1925.31|1925.01|1925.52|1925.22|1924.23|1923.83|559
1648641000000|2022-03-30 11:50:00|1925.29|1924.99|1925.14|1924.64|1925.75|1925.45|1924.75|1924.36|622
1648641300000|2022-03-30 11:55:00|1925.03|1924.73|1924.11|1923.61|1925.67|1925.27|1923.93|1923.61|765
1648641600000|2022-03-30 12:00:00|1924.12|1923.82|1924.31|1924.01|1925.23|1924.77|1922.82|1922.41|879
1648641900000|2022-03-30 12:05:00|1924.3|1924|1923.66|1923.16|1924.31|1924.01|1922.75|1922.45|710
1648642200000|2022-03-30 12:10:00|1923.53|1923.23|1927.64|1927.14|1928.03|1927.73|1922.96|1922.56|1181
1648642500000|2022-03-30 12:15:00|1927.62|1927.12|1930.08|1929.78|1932.73|1932.43|1927.06|1926.56|1401
1648642800000|2022-03-30 12:20:00|1930.06|1929.76|1927.71|1927.41|1930.38|1930.03|1927.01|1926.69|1417
1648643100000|2022-03-30 12:25:00|1927.62|1927.32|1928.62|1928.12|1929.96|1929.58|1927.62|1927.32|1032
1648643400000|2022-03-30 12:30:00|1928.6|1928.1|1928.67|1928.37|1929.15|1928.85|1927.92|1927.57|1235
1648643700000|2022-03-30 12:35:00|1928.64|1928.34|1925.43|1925.13|1929.9|1929.6|1925.32|1924.96|1253
1648644000000|2022-03-30 12:40:00|1925.49|1925.19|1925.38|1925.08|1926.46|1926.06|1924.31|1924.01|1101
1648644300000|2022-03-30 12:45:00|1925.4|1925.1|1926.54|1926.24|1927.55|1927.25|1924.8|1924.5|1102
1648644600000|2022-03-30 12:50:00|1926.45|1926.15|1927.44|1927.14|1927.65|1927.35|1926.21|1925.72|869
1648644900000|2022-03-30 12:55:00|1927.43|1927.13|1927.4|1927.1|1928.64|1928.34|1926.52|1926.18|977
1648645200000|2022-03-30 13:00:00|1927.38|1927.08|1926.72|1926.42|1928.16|1927.85|1925.73|1925.33|1079
1648645500000|2022-03-30 13:05:00|1926.71|1926.41|1927.62|1927.32|1927.83|1927.53|1926.03|1925.73|872
1648645800000|2022-03-30 13:10:00|1927.6|1927.3|1927.06|1926.76|1928.2|1927.82|1926.11|1925.81|942
1648646100000|2022-03-30 13:15:00|1927.14|1926.84|1924.74|1924.24|1927.28|1926.9|1923.93|1923.63|1151
1648646400000|2022-03-30 13:20:00|1924.63|1924.33|1924.63|1924.33|1924.87|1924.57|1922.63|1922.31|1450
1648646700000|2022-03-30 13:25:00|1924.72|1924.42|1926.61|1926.31|1926.73|1926.43|1923.96|1923.66|1261
1648647000000|2022-03-30 13:30:00|1926.58|1926.28|1930.26|1929.96|1930.36|1930.06|1925.54|1925.24|1423
1648647300000|2022-03-30 13:35:00|1930.19|1929.89|1932.36|1931.86|1932.4|1932.07|1929.38|1929.08|1687
1648647600000|2022-03-30 13:40:00|1932.3|1931.8|1932.79|1932.49|1933.26|1932.86|1931.4|1931.06|1558
1648647900000|2022-03-30 13:45:00|1932.78|1932.48|1932.45|1932.15|1934.83|1934.53|1930.92|1930.51|1644
1648648200000|2022-03-30 13:50:00|1932.44|1932.14|1932.64|1932.34|1933.63|1933.24|1931.94|1931.64|1390
1648648500000|2022-03-30 13:55:00|1932.63|1932.33|1932.07|1931.77|1933.59|1933.2|1930.97|1930.59|1442
1648648800000|2022-03-30 14:00:00|1932.11|1931.81|1933.18|1932.88|1934.25|1933.88|1932.11|1931.81|1383
1648649100000|2022-03-30 14:05:00|1933.23|1932.93|1933.25|1932.95|1934.64|1934.34|1932.5|1932.12|1404
1648649400000|2022-03-30 14:10:00|1933.26|1932.96|1930.47|1930.17|1934.21|1933.87|1929.87|1929.52|1429
1648649700000|2022-03-30 14:15:00|1930.52|1930.22|1932.35|1932.05|1933.54|1933.21|1930.52|1930.12|1468
1648650000000|2022-03-30 14:20:00|1932.45|1931.95|1933.42|1933.12|1933.42|1933.12|1931.26|1930.94|1110
1648650300000|2022-03-30 14:25:00|1933.46|1933.16|1934.04|1933.54|1934.5|1934.2|1932.72|1932.36|1172
1648650600000|2022-03-30 14:30:00|1933.95|1933.65|1936.03|1935.73|1936.64|1936.31|1932.32|1932.01|1334
1648650900000|2022-03-30 14:35:00|1936.04|1935.74|1934.46|1934.16|1936.98|1936.59|1934.41|1934.03|1366
1648651200000|2022-03-30 14:40:00|1934.45|1934.15|1935.25|1934.95|1936.03|1935.66|1934.45|1934.15|1086
1648651500000|2022-03-30 14:45:00|1935.24|1934.94|1937.59|1937.29|1937.67|1937.37|1935.14|1934.76|1134
1648651800000|2022-03-30 14:50:00|1937.52|1937.22|1937.67|1937.37|1938.16|1937.77|1936.37|1936.05|1146
1648652100000|2022-03-30 14:55:00|1937.68|1937.38|1937.42|1937.12|1938.72|1938.34|1937.1|1936.73|1218
1648652400000|2022-03-30 15:00:00|1937.51|1937.21|1937.64|1937.14|1938.79|1938.49|1936.39|1936.07|1187
1648652700000|2022-03-30 15:05:00|1937.65|1937.15|1936.71|1936.41|1937.99|1937.58|1935.67|1935.34|1118
1648653000000|2022-03-30 15:10:00|1936.66|1936.36|1937.21|1936.71|1938.1|1937.74|1936.58|1936.27|1043
1648653300000|2022-03-30 15:15:00|1937.23|1936.73|1936.58|1936.28|1937.33|1936.92|1935.56|1935.22|960
1648653600000|2022-03-30 15:20:00|1936.62|1936.32|1936.2|1935.7|1936.9|1936.53|1935.67|1935.28|913
1648653900000|2022-03-30 15:25:00|1936.19|1935.69|1935.38|1934.88|1936.35|1935.98|1934.65|1934.25|1022
1648654200000|2022-03-30 15:30:00|1935.29|1934.99|1935.39|1935.09|1935.82|1935.52|1934|1933.7|922
1648654500000|2022-03-30 15:35:00|1935.44|1935.14|1935.76|1935.26|1936.11|1935.81|1935.2|1934.9|825
1648654800000|2022-03-30 15:40:00|1935.66|1935.36|1937.64|1937.14|1937.85|1937.47|1935.5|1935.19|782
1648655100000|2022-03-30 15:45:00|1937.63|1937.13|1937.39|1937.09|1937.93|1937.53|1937.14|1936.74|873
1648655400000|2022-03-30 15:50:00|1937.38|1937.08|1937.52|1937.22|1937.97|1937.59|1937.3|1936.92|822
1648655700000|2022-03-30 15:55:00|1937.49|1937.19|1937.21|1936.91|1937.71|1937.3|1937.11|1936.71|642
1648656000000|2022-03-30 16:00:00|1937.18|1936.88|1936.87|1936.57|1937.41|1937.07|1936.41|1936|796
1648656300000|2022-03-30 16:05:00|1936.88|1936.58|1935.94|1935.44|1937.19|1936.79|1934.63|1934.29|897
1648656600000|2022-03-30 16:10:00|1935.83|1935.53|1936.17|1935.67|1936.19|1935.83|1935.03|1934.63|640
1648656900000|2022-03-30 16:15:00|1936.16|1935.66|1934.87|1934.57|1936.28|1935.84|1934.67|1934.31|550
1648657200000|2022-03-30 16:20:00|1934.93|1934.63|1934.23|1933.73|1935.32|1934.92|1934.05|1933.61|659
1648657500000|2022-03-30 16:25:00|1934.11|1933.81|1932.54|1932.24|1934.19|1933.82|1932.54|1932.15|717
1648657800000|2022-03-30 16:30:00|1932.55|1932.25|1934.11|1933.61|1934.42|1934.03|1932.5|1932.18|599
1648658100000|2022-03-30 16:35:00|1934.07|1933.57|1933.04|1932.54|1934.08|1933.74|1932.64|1932.24|555
1648658400000|2022-03-30 16:40:00|1933.05|1932.55|1932.84|1932.54|1933.8|1933.36|1932.41|1932.04|656
1648658700000|2022-03-30 16:45:00|1932.94|1932.44|1932.38|1931.88|1933.46|1933.13|1932.2|1931.83|559
1648659000000|2022-03-30 16:50:00|1932.39|1931.89|1932.59|1932.09|1932.71|1932.35|1931.92|1931.54|584
1648659300000|2022-03-30 16:55:00|1932.38|1932.08|1932.31|1932.01|1932.64|1932.29|1931.99|1931.62|410
1648659600000|2022-03-30 17:00:00|1932.37|1932.07|1933.6|1933.3|1933.75|1933.39|1932.3|1932|765
1648659900000|2022-03-30 17:05:00|1933.56|1933.26|1934.49|1933.99|1934.95|1934.64|1933.56|1933.22|554
1648660200000|2022-03-30 17:10:00|1934.4|1934.1|1934.59|1934.29|1934.85|1934.48|1934.24|1933.85|480
1648660500000|2022-03-30 17:15:00|1934.58|1934.28|1935.02|1934.72|1935.12|1934.73|1934.44|1934.04|546
1648660800000|2022-03-30 17:20:00|1935.05|1934.75|1934.38|1934.08|1935.65|1935.26|1933.93|1933.53|733
1648661100000|2022-03-30 17:25:00|1934.45|1934.15|1934.76|1934.46|1935.18|1934.76|1933.66|1933.28|810
1648661400000|2022-03-30 17:30:00|1934.82|1934.52|1932.88|1932.58|1935.13|1934.73|1932.73|1932.43|676
1648661700000|2022-03-30 17:35:00|1932.89|1932.59|1933.11|1932.61|1933.78|1933.45|1932.49|1932.16|467
1648662000000|2022-03-30 17:40:00|1933.15|1932.65|1932.46|1931.96|1933.41|1933.01|1932.26|1931.95|634
1648662300000|2022-03-30 17:45:00|1932.42|1931.92|1932.65|1932.15|1933.03|1932.64|1932.29|1931.92|536
1648662600000|2022-03-30 17:50:00|1932.49|1932.19|1931.05|1930.75|1932.5|1932.19|1930.99|1930.69|625
1648662900000|2022-03-30 17:55:00|1930.99|1930.69|1931.94|1931.64|1932.03|1931.64|1930.69|1930.34|566
1648663200000|2022-03-30 18:00:00|1932.08|1931.58|1931.53|1931.03|1932.08|1931.68|1930.83|1930.44|574
1648663500000|2022-03-30 18:05:00|1931.43|1931.13|1931.65|1931.35|1931.82|1931.44|1931.12|1930.82|481
1648663800000|2022-03-30 18:10:00|1931.66|1931.36|1932.19|1931.89|1932.4|1932.02|1931.57|1931.2|546
1648664100000|2022-03-30 18:15:00|1932.11|1931.81|1932.56|1932.06|1932.61|1932.21|1931.51|1931.14|487
1648664400000|2022-03-30 18:20:00|1932.58|1932.08|1932.39|1932.09|1933.04|1932.64|1932.2|1931.8|379
1648664700000|2022-03-30 18:25:00|1932.49|1931.99|1932.66|1932.16|1933.31|1932.96|1932.35|1931.97|545
1648665000000|2022-03-30 18:30:00|1932.65|1932.15|1934.25|1933.95|1934.39|1934.02|1932.41|1932.05|575
1648665300000|2022-03-30 18:35:00|1934.26|1933.96|1934|1933.7|1934.51|1934.17|1933.86|1933.53|402
1648665600000|2022-03-30 18:40:00|1933.99|1933.69|1934.23|1933.93|1934.51|1934.13|1933.66|1933.26|484
1648665900000|2022-03-30 18:45:00|1934.24|1933.94|1933.99|1933.69|1934.39|1934|1933.81|1933.41|358
1648666200000|2022-03-30 18:50:00|1933.96|1933.66|1932.97|1932.67|1934.02|1933.72|1932.92|1932.54|450
1648666500000|2022-03-30 18:55:00|1932.98|1932.68|1932.88|1932.58|1933.34|1933.04|1932.55|1932.18|615
1648666800000|2022-03-30 19:00:00|1933.01|1932.51|1933.02|1932.72|1933.3|1932.88|1932.46|1932.09|529
1648667100000|2022-03-30 19:05:00|1933|1932.7|1933.47|1932.97|1933.73|1933.39|1932.81|1932.45|402
1648667400000|2022-03-30 19:10:00|1933.48|1932.98|1933.4|1933.1|1933.58|1933.22|1932.72|1932.35|364
1648667700000|2022-03-30 19:15:00|1933.44|1933.14|1933.31|1933.01|1933.66|1933.29|1933.09|1932.69|530
1648668000000|2022-03-30 19:20:00|1933.37|1933.07|1932.93|1932.63|1933.55|1933.23|1932.56|1932.17|462
1648668300000|2022-03-30 19:25:00|1932.94|1932.64|1932.62|1932.32|1932.94|1932.64|1932.12|1931.73|425
1648668600000|2022-03-30 19:30:00|1932.67|1932.37|1932.66|1932.36|1932.8|1932.5|1932.22|1931.78|513
1648668900000|2022-03-30 19:35:00|1932.77|1932.27|1934.52|1934.22|1935.08|1934.7|1932.45|1932.11|742
1648669200000|2022-03-30 19:40:00|1934.48|1934.18|1935.39|1935.09|1935.58|1935.13|1934.19|1933.89|638
1648669500000|2022-03-30 19:45:00|1935.36|1935.06|1935.53|1935.23|1936.03|1935.68|1935.09|1934.68|684
1648669800000|2022-03-30 19:50:00|1935.54|1935.24|1936.06|1935.56|1936.26|1935.89|1935.36|1935.06|696
1648670100000|2022-03-30 19:55:00|1936.05|1935.55|1934.44|1934.14|1936.08|1935.72|1934.08|1933.74|930
1648670400000|2022-03-30 20:00:00|1934.65|1934.35|1936|1935.5|1936.06|1935.7|1934.41|1934.03|645
1648670700000|2022-03-30 20:05:00|1936.03|1935.53|1935.32|1934.82|1936.3|1935.89|1935.26|1934.82|419
1648671000000|2022-03-30 20:10:00|1935.27|1934.77|1934.51|1934.01|1935.43|1935.06|1934|1933.66|351
1648671300000|2022-03-30 20:15:00|1934.5|1934|1933.92|1933.42|1934.66|1934.2|1933.85|1933.42|299
1648671600000|2022-03-30 20:20:00|1934.05|1933.55|1934.17|1933.67|1934.32|1933.92|1933.93|1933.47|190
1648671900000|2022-03-30 20:25:00|1934.2|1933.7|1934.15|1933.65|1934.49|1934.09|1933.57|1933.15|250
1648672200000|2022-03-30 20:30:00|1934.14|1933.64|1933.65|1933.15|1934.35|1933.85|1933.48|1933.1|279
1648672500000|2022-03-30 20:35:00|1933.64|1933.14|1934.1|1933.6|1934.11|1933.61|1933.37|1933.03|240
1648672800000|2022-03-30 20:40:00|1934.12|1933.62|1933.75|1933.25|1934.23|1933.73|1933.75|1933.25|217
1648673100000|2022-03-30 20:45:00|1933.72|1933.22|1933.4|1932.9|1933.86|1933.36|1932.98|1932.48|200
1648673400000|2022-03-30 20:50:00|1933.39|1932.89|1933.42|1932.92|1933.8|1933.3|1933.14|1932.64|241
1648673700000|2022-03-30 20:55:00|1933.43|1932.93|1933.05|1932.55|1933.82|1932.93|1932.15|1931.05|233
1648677600000|2022-03-30 22:00:00|1933.53|1933.03|1933.65|1933.15|1934.83|1933.33|1933.1|1932.13|233
1648677900000|2022-03-30 22:05:00|1933.7|1933.2|1933.66|1933.16|1933.76|1933.26|1933.38|1932.88|150
1648678200000|2022-03-30 22:10:00|1933.67|1933.17|1933.75|1933.25|1934.12|1933.62|1933.62|1933.12|113
1648678500000|2022-03-30 22:15:00|1933.77|1933.27|1933.74|1933.24|1933.88|1933.38|1933.56|1933.1|104
1648678800000|2022-03-30 22:20:00|1933.69|1933.19|1933.98|1933.48|1934.03|1933.57|1933.68|1933.18|116
1648679100000|2022-03-30 22:25:00|1933.93|1933.43|1934.04|1933.54|1934.17|1933.67|1933.91|1933.41|107
1648679400000|2022-03-30 22:30:00|1934.03|1933.53|1933.78|1933.28|1934.09|1933.59|1933.69|1933.19|132
1648679700000|2022-03-30 22:35:00|1933.77|1933.27|1933.36|1932.86|1933.79|1933.29|1933.3|1932.85|112
1648680000000|2022-03-30 22:40:00|1933.45|1932.95|1933.37|1932.87|1933.47|1933.08|1933.08|1932.63|107
1648680300000|2022-03-30 22:45:00|1933.36|1932.86|1933.18|1932.68|1933.47|1933.08|1933.07|1932.57|129
1648680600000|2022-03-30 22:50:00|1933.1|1932.6|1933.22|1932.72|1933.39|1933.02|1933.07|1932.57|105
1648680900000|2022-03-30 22:55:00|1933.27|1932.77|1933.06|1932.56|1933.28|1932.85|1932.91|1932.47|117
1648681200000|2022-03-30 23:00:00|1933.02|1932.52|1933.07|1932.57|1933.14|1932.67|1932.87|1932.39|85
1648681500000|2022-03-30 23:05:00|1933.06|1932.56|1933.32|1932.82|1933.53|1933.03|1932.87|1932.47|138
1648681800000|2022-03-30 23:10:00|1933.33|1932.83|1933.19|1932.69|1933.53|1933.03|1933.06|1932.66|109
1648682100000|2022-03-30 23:15:00|1933.18|1932.68|1933.18|1932.68|1933.44|1933|1933.08|1932.65|155
1648682400000|2022-03-30 23:20:00|1933.16|1932.66|1933.06|1932.56|1933.23|1932.83|1932.75|1932.26|190
1648682700000|2022-03-30 23:25:00|1933.07|1932.57|1932.63|1932.13|1933.07|1932.57|1932.58|1932.08|184
1648683000000|2022-03-30 23:30:00|1932.64|1932.14|1932.85|1932.35|1933.19|1932.69|1932.6|1932.1|186
1648683300000|2022-03-30 23:35:00|1932.98|1932.48|1933.04|1932.54|1933.19|1932.69|1932.62|1932.12|222
1648683600000|2022-03-30 23:40:00|1933.07|1932.57|1932.73|1932.23|1933.2|1932.83|1931.92|1931.42|353
1648683900000|2022-03-30 23:45:00|1932.72|1932.22|1933.74|1933.24|1933.82|1933.35|1932.72|1932.22|339
1648684200000|2022-03-30 23:50:00|1933.73|1933.23|1933.61|1933.11|1933.88|1933.38|1933.41|1932.91|247
1648684500000|2022-03-30 23:55:00|1933.64|1933.14|1934.4|1933.9|1934.41|1933.93|1933.57|1933.07|202
1648684800000|2022-03-31 00:00:00|1934.48|1933.98|1933.95|1933.45|1934.53|1934.06|1933.38|1932.99|511
1648685100000|2022-03-31 00:05:00|1933.94|1933.44|1933.06|1932.56|1934.08|1933.6|1932.92|1932.53|435
1648685400000|2022-03-31 00:10:00|1933.08|1932.58|1930.67|1930.17|1933.18|1932.68|1930.41|1929.91|911
1648685700000|2022-03-31 00:15:00|1930.68|1930.18|1931.66|1931.16|1931.69|1931.19|1930.38|1929.88|973
1648686000000|2022-03-31 00:20:00|1931.67|1931.17|1931.25|1930.75|1931.67|1931.17|1930.55|1930.05|625
1648686300000|2022-03-31 00:25:00|1931.22|1930.72|1931.18|1930.68|1931.39|1930.89|1930.27|1929.89|662
1648686600000|2022-03-31 00:30:00|1931.2|1930.7|1930.88|1930.38|1932.17|1931.68|1930.69|1930.2|823
1648686900000|2022-03-31 00:35:00|1930.9|1930.4|1930.41|1929.91|1930.91|1930.41|1929.96|1929.58|833
1648687200000|2022-03-31 00:40:00|1930.37|1929.87|1930.23|1929.73|1930.44|1929.94|1928.67|1928.17|870
1648687500000|2022-03-31 00:45:00|1930.2|1929.7|1932.16|1931.66|1932.81|1932.31|1930.08|1929.69|937
1648687800000|2022-03-31 00:50:00|1932.29|1931.79|1930.63|1930.13|1932.52|1932.02|1930.6|1930.1|812
1648688100000|2022-03-31 00:55:00|1930.77|1930.27|1932.15|1931.65|1932.4|1931.9|1930.27|1929.77|779
1648688400000|2022-03-31 01:00:00|1931.95|1931.45|1930.46|1929.96|1932.08|1931.58|1930.04|1929.54|892
1648688700000|2022-03-31 01:05:00|1930.45|1929.95|1930.95|1930.45|1931.13|1930.63|1929.55|1929.05|743
1648689000000|2022-03-31 01:10:00|1930.94|1930.44|1931.17|1930.67|1932.55|1932.1|1930.78|1930.28|724
1648689300000|2022-03-31 01:15:00|1931.2|1930.7|1929.55|1929.05|1931.2|1930.7|1929.28|1928.8|706
1648689600000|2022-03-31 01:20:00|1929.63|1929.13|1928.89|1928.59|1929.95|1929.54|1928.69|1928.34|579
1648689900000|2022-03-31 01:25:00|1928.93|1928.63|1928.09|1927.59|1930.09|1929.59|1927.79|1927.49|686
1648690200000|2022-03-31 01:30:00|1928.07|1927.57|1926.95|1926.65|1928.31|1927.92|1926.84|1926.36|881
1648690500000|2022-03-31 01:35:00|1926.93|1926.63|1928.21|1927.71|1928.8|1928.45|1926.93|1926.48|841
1648690800000|2022-03-31 01:40:00|1928.11|1927.81|1928.46|1927.96|1929.54|1929.24|1927.83|1927.42|763
1648691100000|2022-03-31 01:45:00|1928.47|1927.97|1928.57|1928.07|1929.31|1928.92|1928.19|1927.75|689
1648691400000|2022-03-31 01:50:00|1928.56|1928.06|1929.17|1928.87|1929.35|1929.01|1928.05|1927.68|502
1648691700000|2022-03-31 01:55:00|1929.12|1928.82|1927.17|1926.87|1929.37|1928.93|1927.14|1926.84|490
1648692000000|2022-03-31 02:00:00|1927.15|1926.85|1927.81|1927.31|1927.87|1927.37|1926.46|1926.06|773
1648692300000|2022-03-31 02:05:00|1927.76|1927.26|1927.68|1927.18|1927.92|1927.42|1927.03|1926.53|631
1648692600000|2022-03-31 02:10:00|1927.43|1926.93|1926.1|1925.6|1927.65|1927.15|1925.95|1925.56|620
1648692900000|2022-03-31 02:15:00|1926.09|1925.59|1927.54|1927.04|1928.2|1927.7|1925.67|1925.33|659
1648693200000|2022-03-31 02:20:00|1927.55|1927.05|1926.8|1926.3|1927.63|1927.13|1926.73|1926.23|507
1648693500000|2022-03-31 02:25:00|1926.79|1926.29|1926.99|1926.49|1927.08|1926.72|1925.81|1925.31|593
1648693800000|2022-03-31 02:30:00|1926.94|1926.44|1926.8|1926.3|1927.49|1926.99|1926.51|1926.01|586
1648694100000|2022-03-31 02:35:00|1926.83|1926.33|1926.44|1925.94|1927.2|1926.7|1926.35|1925.85|543
1648694400000|2022-03-31 02:40:00|1926.52|1926.02|1926.91|1926.41|1927.25|1926.86|1926.17|1925.67|556
1648694700000|2022-03-31 02:45:00|1926.92|1926.42|1926.76|1926.46|1927.39|1926.89|1926.39|1925.89|424
1648695000000|2022-03-31 02:50:00|1926.86|1926.36|1927.54|1927.04|1927.7|1927.2|1926.86|1926.36|388
1648695300000|2022-03-31 02:55:00|1927.48|1926.98|1925.4|1924.9|1927.5|1927|1925.26|1924.76|517
1648695600000|2022-03-31 03:00:00|1925.42|1924.92|1924.87|1924.37|1926.41|1926.03|1924.25|1923.78|811
1648695900000|2022-03-31 03:05:00|1924.88|1924.38|1926.38|1926.08|1926.74|1926.32|1924.87|1924.37|643
1648696200000|2022-03-31 03:10:00|1926.34|1926.04|1926.04|1925.54|1927.43|1927.05|1925.95|1925.45|572
1648696500000|2022-03-31 03:15:00|1926.09|1925.59|1925.76|1925.26|1926.18|1925.84|1925.18|1924.82|549
1648696800000|2022-03-31 03:20:00|1925.77|1925.27|1927.23|1926.73|1927.29|1926.85|1924.88|1924.38|584
1648697100000|2022-03-31 03:25:00|1927.15|1926.85|1927.54|1927.04|1927.55|1927.15|1926.41|1926.01|530
1648697400000|2022-03-31 03:30:00|1927.48|1926.98|1926.74|1926.24|1927.52|1927.14|1926.48|1926.1|574
1648697700000|2022-03-31 03:35:00|1926.75|1926.25|1926.11|1925.81|1926.75|1926.25|1925.13|1924.82|499
1648698000000|2022-03-31 03:40:00|1926.21|1925.71|1927|1926.7|1927.15|1926.71|1925.69|1925.22|597
1648698300000|2022-03-31 03:45:00|1927.03|1926.73|1926.66|1926.36|1927.15|1926.73|1926.15|1925.74|371
1648698600000|2022-03-31 03:50:00|1926.76|1926.26|1925.71|1925.21|1927|1926.55|1925.48|1924.98|409
1648698900000|2022-03-31 03:55:00|1925.7|1925.2|1925.43|1924.93|1925.7|1925.21|1924.91|1924.45|620
1648699200000|2022-03-31 04:00:00|1925.45|1924.95|1924.55|1924.25|1925.45|1924.95|1924.15|1923.76|617
1648699500000|2022-03-31 04:05:00|1924.53|1924.23|1925.39|1924.89|1925.48|1925.05|1923.94|1923.64|591
1648699800000|2022-03-31 04:10:00|1925.43|1924.93|1924.97|1924.47|1926.03|1925.56|1924.53|1924.03|451
1648700100000|2022-03-31 04:15:00|1924.98|1924.48|1925.04|1924.54|1925.13|1924.64|1924.57|1924.15|357
1648700400000|2022-03-31 04:20:00|1925.02|1924.52|1924.59|1924.09|1925.39|1924.96|1924.37|1923.92|403
1648700700000|2022-03-31 04:25:00|1924.58|1924.08|1922.17|1921.67|1924.69|1924.19|1920.87|1920.57|758
1648701000000|2022-03-31 04:30:00|1922.18|1921.68|1921.44|1920.94|1922.67|1922.17|1920.88|1920.38|783
1648701300000|2022-03-31 04:35:00|1921.45|1920.95|1922.11|1921.61|1922.59|1922.1|1921.37|1920.87|565
1648701600000|2022-03-31 04:40:00|1922.09|1921.59|1922.39|1921.89|1922.71|1922.21|1922.03|1921.55|413
1648701900000|2022-03-31 04:45:00|1922.4|1921.9|1922.12|1921.62|1922.44|1921.99|1920.71|1920.41|580
1648702200000|2022-03-31 04:50:00|1922.1|1921.6|1921.21|1920.71|1922.2|1921.7|1921|1920.5|510
1648702500000|2022-03-31 04:55:00|1921.2|1920.7|1921.61|1921.11|1921.81|1921.31|1920.63|1920.13|557
1648702800000|2022-03-31 05:00:00|1921.57|1921.07|1921.68|1921.18|1922.28|1921.93|1920.57|1920.07|614
1648703100000|2022-03-31 05:05:00|1921.67|1921.17|1922.74|1922.24|1922.81|1922.48|1921.46|1921.16|433
1648703400000|2022-03-31 05:10:00|1922.76|1922.26|1921.45|1920.95|1922.76|1922.26|1920.76|1920.26|602
1648703700000|2022-03-31 05:15:00|1921.44|1920.94|1921.74|1921.24|1922.57|1922.07|1921.02|1920.52|451
1648704000000|2022-03-31 05:20:00|1921.75|1921.25|1922.02|1921.52|1922.69|1922.19|1920.76|1920.26|535
1648704300000|2022-03-31 05:25:00|1922.05|1921.55|1920.14|1919.64|1922.05|1921.55|1919.63|1919.33|588
1648704600000|2022-03-31 05:30:00|1920.16|1919.66|1921.09|1920.59|1921.39|1920.97|1919.48|1918.98|1000
1648704900000|2022-03-31 05:35:00|1921.08|1920.58|1921.69|1921.19|1922.06|1921.56|1920.06|1919.56|827
1648705200000|2022-03-31 05:40:00|1921.67|1921.17|1921.78|1921.28|1921.96|1921.46|1920.94|1920.44|605
1648705500000|2022-03-31 05:45:00|1921.76|1921.26|1922.11|1921.61|1922.77|1922.27|1921.29|1920.79|667
1648705800000|2022-03-31 05:50:00|1922.1|1921.6|1922.41|1921.91|1922.58|1922.12|1921.62|1921.12|571
1648706100000|2022-03-31 05:55:00|1922.4|1921.9|1923.85|1923.35|1924.05|1923.55|1921.81|1921.33|728
1648706400000|2022-03-31 06:00:00|1923.97|1923.47|1924.5|1924|1924.55|1924.14|1923|1922.55|933
1648706700000|2022-03-31 06:05:00|1924.46|1923.96|1923.95|1923.45|1924.81|1924.33|1923.15|1922.73|1096
1648707000000|2022-03-31 06:10:00|1923.97|1923.47|1924.15|1923.85|1925.29|1924.79|1923.68|1923.19|864
1648707300000|2022-03-31 06:15:00|1924.21|1923.91|1924.01|1923.51|1925.1|1924.6|1923.97|1923.47|783
1648707600000|2022-03-31 06:20:00|1924|1923.5|1925.84|1925.34|1926.17|1925.67|1923.96|1923.46|830
1648707900000|2022-03-31 06:25:00|1925.83|1925.33|1925.54|1925.04|1926.46|1925.96|1925.17|1924.67|822
1648708200000|2022-03-31 06:30:00|1925.73|1925.23|1925.37|1924.87|1926.03|1925.53|1924.81|1924.34|905
1648708500000|2022-03-31 06:35:00|1925.36|1924.86|1926.36|1925.86|1926.93|1926.43|1925.34|1924.84|971
1648708800000|2022-03-31 06:40:00|1926.34|1925.84|1926.4|1925.9|1927.09|1926.59|1925.84|1925.35|916
1648709100000|2022-03-31 06:45:00|1926.42|1925.92|1926.98|1926.48|1927.57|1927.07|1925.85|1925.43|931
1648709400000|2022-03-31 06:50:00|1927.01|1926.51|1927.19|1926.89|1928.2|1927.84|1926.94|1926.48|1011
1648709700000|2022-03-31 06:55:00|1927.24|1926.94|1926.83|1926.33|1927.63|1927.23|1926.5|1926.07|919
1648710000000|2022-03-31 07:00:00|1926.84|1926.34|1927.21|1926.71|1927.9|1927.49|1925.66|1925.26|1121
1648710300000|2022-03-31 07:05:00|1927.24|1926.94|1929.76|1929.26|1929.87|1929.47|1926.49|1926.02|985
1648710600000|2022-03-31 07:10:00|1929.75|1929.25|1929.04|1928.74|1929.9|1929.44|1928.06|1927.56|1162
1648710900000|2022-03-31 07:15:00|1929.02|1928.72|1930|1929.7|1930.07|1929.7|1928.37|1927.95|994
1648711200000|2022-03-31 07:20:00|1929.98|1929.68|1929.24|1928.74|1930.29|1929.9|1928.83|1928.42|857
1648711500000|2022-03-31 07:25:00|1929.25|1928.75|1930.2|1929.7|1930.59|1930.19|1929.22|1928.72|1010
1648711800000|2022-03-31 07:30:00|1930.22|1929.72|1930.37|1929.87|1931.25|1930.95|1928.94|1928.64|1072
1648712100000|2022-03-31 07:35:00|1930.36|1929.86|1934|1933.7|1934.09|1933.79|1929.28|1928.84|1277
1648712400000|2022-03-31 07:40:00|1934.02|1933.72|1932.88|1932.58|1934.1|1933.8|1932.03|1931.61|1072
1648712700000|2022-03-31 07:45:00|1932.98|1932.68|1931.96|1931.66|1933.08|1932.71|1931.89|1931.54|918
1648713000000|2022-03-31 07:50:00|1932.06|1931.56|1932.12|1931.82|1932.48|1932.09|1931.1|1930.69|896
1648713300000|2022-03-31 07:55:00|1932.11|1931.81|1931.57|1931.27|1932.38|1932.03|1931.49|1931.13|774
1648713600000|2022-03-31 08:00:00|1931.59|1931.29|1931.5|1931.2|1932.87|1932.57|1931.48|1931.18|1206
1648713900000|2022-03-31 08:05:00|1931.49|1931.19|1930.21|1929.91|1931.63|1931.31|1929.94|1929.52|936
1648714200000|2022-03-31 08:10:00|1930.25|1929.95|1929.59|1929.29|1930.87|1930.48|1929.26|1928.92|906
1648714500000|2022-03-31 08:15:00|1929.58|1929.28|1927.36|1927.06|1929.69|1929.29|1926.78|1926.45|1173
1648714800000|2022-03-31 08:20:00|1927.5|1927|1925.7|1925.4|1927.53|1927.07|1925.04|1924.69|1030
1648715100000|2022-03-31 08:25:00|1925.61|1925.31|1926.32|1925.82|1926.6|1926.25|1925.37|1924.98|979
1648715400000|2022-03-31 08:30:00|1926.33|1925.83|1925.2|1924.9|1926.72|1926.35|1925.06|1924.7|910
1648715700000|2022-03-31 08:35:00|1925.17|1924.87|1925.91|1925.61|1926.97|1926.59|1924.11|1923.7|996
1648716000000|2022-03-31 08:40:00|1925.94|1925.64|1926.17|1925.87|1926.39|1926.07|1924.83|1924.45|872
1648716300000|2022-03-31 08:45:00|1926.27|1925.77|1927.04|1926.74|1927.61|1927.21|1925.97|1925.64|999
1648716600000|2022-03-31 08:50:00|1927.03|1926.53|1926.36|1925.86|1927.23|1926.86|1925.91|1925.41|875
1648716900000|2022-03-31 08:55:00|1926.27|1925.77|1925.45|1925.15|1926.87|1926.51|1925.45|1925.15|935
1648717200000|2022-03-31 09:00:00|1925.5|1925.2|1926.16|1925.66|1926.95|1926.47|1925.22|1924.72|1073
1648717500000|2022-03-31 09:05:00|1926.04|1925.74|1926.15|1925.65|1926.33|1925.92|1925.19|1924.85|694
1648717800000|2022-03-31 09:10:00|1926.16|1925.66|1924.12|1923.62|1926.16|1925.7|1923.72|1923.32|876
1648718100000|2022-03-31 09:15:00|1924.01|1923.71|1924.38|1924.08|1924.49|1924.12|1922.74|1922.43|1061
1648718400000|2022-03-31 09:20:00|1924.47|1924.17|1923.87|1923.37|1924.8|1924.43|1923.15|1922.69|989
1648718700000|2022-03-31 09:25:00|1923.97|1923.47|1924.31|1923.81|1924.66|1924.32|1923.56|1923.19|827
1648719000000|2022-03-31 09:30:00|1924.27|1923.77|1924.28|1923.78|1925.04|1924.64|1924.09|1923.71|936
1648719300000|2022-03-31 09:35:00|1924.25|1923.75|1924.21|1923.71|1924.49|1924.13|1923.57|1923.19|756
1648719600000|2022-03-31 09:40:00|1924.22|1923.72|1924.76|1924.46|1924.94|1924.53|1923.48|1923.15|831
1648719900000|2022-03-31 09:45:00|1924.73|1924.43|1924.84|1924.34|1925.54|1925.04|1923.76|1923.36|895
1648720200000|2022-03-31 09:50:00|1924.83|1924.33|1926.05|1925.55|1926.15|1925.77|1924.69|1924.25|698
1648720500000|2022-03-31 09:55:00|1926.06|1925.56|1926.18|1925.88|1926.39|1925.97|1925.35|1924.99|820
1648720800000|2022-03-31 10:00:00|1926.23|1925.93|1925.67|1925.17|1926.82|1926.43|1925.44|1924.98|960
1648721100000|2022-03-31 10:05:00|1925.68|1925.18|1925.48|1924.98|1926.02|1925.65|1925.23|1924.85|764
1648721400000|2022-03-31 10:10:00|1925.38|1925.08|1925.56|1925.06|1925.72|1925.32|1925|1924.59|595
1648721700000|2022-03-31 10:15:00|1925.55|1925.05|1926.89|1926.39|1927.16|1926.76|1925.03|1924.55|768
1648722000000|2022-03-31 10:20:00|1926.87|1926.37|1927.93|1927.43|1928.29|1927.99|1926.4|1925.99|824
1648722300000|2022-03-31 10:25:00|1927.9|1927.4|1927.77|1927.27|1928.64|1928.31|1927.13|1926.74|814
1648722600000|2022-03-31 10:30:00|1927.8|1927.3|1927.96|1927.46|1928.29|1927.92|1927.46|1927.08|740
1648722900000|2022-03-31 10:35:00|1927.95|1927.45|1928.31|1927.81|1928.62|1928.25|1927.15|1926.8|741
1648723200000|2022-03-31 10:40:00|1928.29|1927.79|1928.23|1927.73|1928.97|1928.59|1927.76|1927.4|722
1648723500000|2022-03-31 10:45:00|1928.22|1927.72|1929.65|1929.15|1929.77|1929.47|1927.43|1927.08|819
1648723800000|2022-03-31 10:50:00|1929.64|1929.14|1928.85|1928.55|1929.84|1929.45|1928.71|1928.4|832
1648724100000|2022-03-31 10:55:00|1928.84|1928.54|1930.44|1929.94|1930.62|1930.31|1928.51|1928.18|869
1648724400000|2022-03-31 11:00:00|1930.43|1929.93|1931.39|1931.09|1931.43|1931.13|1929.99|1929.51|892
1648724700000|2022-03-31 11:05:00|1931.47|1930.97|1929.91|1929.41|1931.74|1931.34|1929.63|1929.2|998
1648725000000|2022-03-31 11:10:00|1929.92|1929.42|1929.22|1928.92|1930.32|1929.93|1928.7|1928.31|818
1648725300000|2022-03-31 11:15:00|1929.23|1928.93|1929.22|1928.92|1929.81|1929.47|1928.72|1928.3|694
1648725600000|2022-03-31 11:20:00|1929.32|1928.82|1929.88|1929.38|1929.93|1929.48|1928.63|1928.24|599
1648725900000|2022-03-31 11:25:00|1929.89|1929.39|1930.22|1929.92|1930.32|1929.99|1928.74|1928.44|772
1648726200000|2022-03-31 11:30:00|1930.21|1929.91|1931.9|1931.6|1932.09|1931.79|1930.17|1929.78|884
1648726500000|2022-03-31 11:35:00|1931.89|1931.59|1930.53|1930.03|1932.42|1931.99|1930.29|1929.84|769
1648726800000|2022-03-31 11:40:00|1930.56|1930.06|1931.64|1931.14|1931.78|1931.4|1930.28|1929.89|753
1648727100000|2022-03-31 11:45:00|1931.65|1931.15|1931.43|1931.13|1932.25|1931.92|1931.05|1930.71|730
1648727400000|2022-03-31 11:50:00|1931.42|1931.12|1931.97|1931.67|1932.07|1931.69|1930.88|1930.42|709
1648727700000|2022-03-31 11:55:00|1931.95|1931.65|1931.29|1930.79|1932.08|1931.68|1930.21|1929.81|880
1648728000000|2022-03-31 12:00:00|1931.1|1930.8|1930.38|1929.88|1932.22|1931.83|1929.72|1929.32|945
1648728300000|2022-03-31 12:05:00|1930.4|1929.9|1928.94|1928.44|1930.46|1930.05|1928.28|1927.9|883
1648728600000|2022-03-31 12:10:00|1928.93|1928.43|1930.59|1930.09|1930.81|1930.43|1928.47|1928.17|907
1648728900000|2022-03-31 12:15:00|1930.64|1930.14|1931.92|1931.42|1932.1|1931.8|1930.45|1930.11|909
1648729200000|2022-03-31 12:20:00|1931.87|1931.37|1932.34|1931.84|1933.27|1932.87|1930.34|1929.95|1025
1648729500000|2022-03-31 12:25:00|1932.18|1931.68|1933.95|1933.45|1934.54|1934.2|1931.8|1931.3|1030
1648729800000|2022-03-31 12:30:00|1933.98|1933.48|1935.56|1935.06|1936.15|1935.65|1933.84|1933.44|1312
1648730100000|2022-03-31 12:35:00|1935.55|1935.05|1934.12|1933.62|1936.1|1935.72|1933.66|1933.31|1098
1648730400000|2022-03-31 12:40:00|1934.13|1933.63|1933.91|1933.61|1934.57|1934.17|1932.57|1932.26|1045
1648730700000|2022-03-31 12:45:00|1933.9|1933.6|1932.76|1932.46|1934.37|1934|1931.8|1931.5|1167
1648731000000|2022-03-31 12:50:00|1932.77|1932.47|1933.13|1932.83|1933.3|1932.87|1931.43|1930.96|1015
1648731300000|2022-03-31 12:55:00|1933.14|1932.84|1934.33|1934.03|1934.55|1934.12|1932.98|1932.58|1070
1648731600000|2022-03-31 13:00:00|1934.36|1934.06|1933.48|1932.98|1935.06|1934.67|1932.51|1932.06|1197
1648731900000|2022-03-31 13:05:00|1933.47|1932.97|1935.47|1934.97|1935.55|1935.17|1932.61|1932.26|1057
1648732200000|2022-03-31 13:10:00|1935.46|1934.96|1936.57|1936.07|1939.02|1938.72|1935.33|1934.95|1415
1648732500000|2022-03-31 13:15:00|1936.54|1936.04|1938.97|1938.67|1939.25|1938.81|1935.74|1935.35|1302
1648732800000|2022-03-31 13:20:00|1938.84|1938.54|1937.87|1937.37|1939.1|1938.6|1937.02|1936.63|1140
1648733100000|2022-03-31 13:25:00|1937.86|1937.36|1938.56|1938.06|1938.83|1938.33|1936.89|1936.48|1107
1648733400000|2022-03-31 13:30:00|1938.55|1938.05|1939.89|1939.39|1940.84|1940.54|1936.99|1936.61|1487
1648733700000|2022-03-31 13:35:00|1939.67|1939.37|1940.41|1940.11|1941.12|1940.72|1939.03|1938.63|1503
1648734000000|2022-03-31 13:40:00|1940.51|1940.01|1940.24|1939.74|1941.08|1940.7|1939.1|1938.7|1245
1648734300000|2022-03-31 13:45:00|1940.23|1939.73|1942.17|1941.87|1942.64|1942.28|1939.45|1939.05|1416
1648734600000|2022-03-31 13:50:00|1942.14|1941.84|1941.31|1941.01|1942.14|1941.84|1940.43|1940.03|1306
1648734900000|2022-03-31 13:55:00|1941.32|1941.02|1938.05|1937.55|1941.38|1941.02|1937.72|1937.22|1366
1648735200000|2022-03-31 14:00:00|1938.09|1937.59|1941.27|1940.77|1942.93|1942.63|1937.89|1937.39|1583
1648735500000|2022-03-31 14:05:00|1941.22|1940.92|1939.01|1938.51|1941.4|1941.1|1937.97|1937.55|1167
1648735800000|2022-03-31 14:10:00|1939.03|1938.53|1940.06|1939.76|1940.39|1940.03|1938.8|1938.38|1241
1648736100000|2022-03-31 14:15:00|1940.02|1939.72|1938.99|1938.49|1940.32|1939.93|1938.83|1938.35|1183
1648736400000|2022-03-31 14:20:00|1938.97|1938.47|1940.66|1940.16|1941.23|1940.83|1938.5|1938.12|1118
1648736700000|2022-03-31 14:25:00|1940.64|1940.14|1942.01|1941.51|1942.37|1942.01|1940.45|1940.12|1189
1648737000000|2022-03-31 14:30:00|1942|1941.5|1941.38|1941.08|1942.36|1941.96|1939|1938.7|1269
1648737300000|2022-03-31 14:35:00|1941.32|1940.82|1941.24|1940.94|1941.76|1941.39|1940.33|1939.95|1038
1648737600000|2022-03-31 14:40:00|1941.21|1940.91|1942.3|1942|1942.42|1942.08|1940.85|1940.55|1204
1648737900000|2022-03-31 14:45:00|1942.28|1941.98|1938.74|1938.24|1942.49|1942.19|1938.64|1938.15|1265
1648738200000|2022-03-31 14:50:00|1938.72|1938.22|1940.06|1939.76|1940.21|1939.91|1938.22|1937.88|1269
1648738500000|2022-03-31 14:55:00|1940.08|1939.78|1940.41|1939.91|1940.67|1940.25|1938.94|1938.52|1378
1648738800000|2022-03-31 15:00:00|1940.4|1939.9|1941.95|1941.65|1942.67|1942.31|1939.93|1939.44|1229
1648739100000|2022-03-31 15:05:00|1942.05|1941.55|1941.76|1941.46|1942.67|1942.28|1941.19|1940.79|1003
1648739400000|2022-03-31 15:10:00|1941.75|1941.45|1941.18|1940.68|1942.33|1941.86|1940.82|1940.4|1084
1648739700000|2022-03-31 15:15:00|1941.14|1940.64|1941.92|1941.62|1942.4|1942.04|1941.04|1940.54|1100
1648740000000|2022-03-31 15:20:00|1941.93|1941.63|1942.28|1941.98|1942.68|1942.32|1940.7|1940.34|974
1648740300000|2022-03-31 15:25:00|1942.26|1941.96|1943.72|1943.42|1944.18|1943.83|1942.25|1941.89|1006
1648740600000|2022-03-31 15:30:00|1943.71|1943.41|1944.19|1943.89|1945.09|1944.66|1943.18|1942.79|997
1648740900000|2022-03-31 15:35:00|1944.21|1943.91|1944.17|1943.87|1944.83|1944.42|1943.76|1943.41|996
1648741200000|2022-03-31 15:40:00|1944.26|1943.76|1945.19|1944.69|1945.22|1944.81|1943.94|1943.55|639
1648741500000|2022-03-31 15:45:00|1945.16|1944.66|1944.75|1944.25|1945.37|1945.01|1944.45|1944.03|809
1648741800000|2022-03-31 15:50:00|1944.77|1944.27|1944.37|1943.87|1944.97|1944.57|1943.91|1943.41|886
1648742100000|2022-03-31 15:55:00|1944.36|1943.86|1944.68|1944.18|1945.14|1944.79|1944.27|1943.79|807
1648742400000|2022-03-31 16:00:00|1944.69|1944.19|1944.39|1944.09|1945.03|1944.66|1944.14|1943.73|870
1648742700000|2022-03-31 16:05:00|1944.38|1944.08|1942.62|1942.32|1944.63|1944.23|1942.61|1942.24|818
1648743000000|2022-03-31 16:10:00|1942.63|1942.33|1942.2|1941.9|1942.73|1942.43|1941.22|1940.85|880
1648743300000|2022-03-31 16:15:00|1942.21|1941.91|1941.47|1940.97|1942.35|1941.95|1940.68|1940.34|782
1648743600000|2022-03-31 16:20:00|1941.46|1940.96|1940.4|1940.1|1941.86|1941.48|1940.38|1940.04|681
1648743900000|2022-03-31 16:25:00|1940.38|1940.08|1941.24|1940.94|1941.44|1941.06|1939.24|1938.85|790
1648744200000|2022-03-31 16:30:00|1941.23|1940.93|1942.55|1942.25|1942.75|1942.38|1941.23|1940.91|768
1648744500000|2022-03-31 16:35:00|1942.54|1942.24|1942.5|1942.2|1943.1|1942.76|1942.15|1941.78|682
1648744800000|2022-03-31 16:40:00|1942.51|1942.21|1942.72|1942.22|1942.74|1942.35|1941.17|1940.73|709
1648745100000|2022-03-31 16:45:00|1942.71|1942.21|1942.96|1942.46|1943.33|1942.96|1942.58|1942.21|537
1648745400000|2022-03-31 16:50:00|1942.97|1942.47|1943.1|1942.6|1943.23|1942.8|1942.27|1941.88|580
1648745700000|2022-03-31 16:55:00|1943.06|1942.76|1944.69|1944.39|1944.8|1944.4|1942.97|1942.58|696
1648746000000|2022-03-31 17:00:00|1944.61|1944.31|1944.95|1944.65|1945.08|1944.68|1944.32|1943.98|729
1648746300000|2022-03-31 17:05:00|1944.94|1944.64|1945.82|1945.32|1946.98|1946.64|1944.69|1944.36|810
1648746600000|2022-03-31 17:10:00|1945.91|1945.41|1945.65|1945.15|1946.11|1945.67|1945.25|1944.77|649
1648746900000|2022-03-31 17:15:00|1945.64|1945.14|1948.25|1947.95|1948.38|1947.95|1945.5|1945.06|918
1648747200000|2022-03-31 17:20:00|1948.19|1947.89|1948.53|1948.03|1948.63|1948.19|1947.63|1947.22|977
1648747500000|2022-03-31 17:25:00|1948.5|1948|1949.13|1948.63|1950.12|1949.77|1948.33|1947.89|1120
1648747800000|2022-03-31 17:30:00|1949.14|1948.64|1948.24|1947.74|1949.25|1948.81|1947.78|1947.29|993
1648748100000|2022-03-31 17:35:00|1948.26|1947.76|1947.93|1947.43|1948.94|1948.53|1947.61|1947.11|822
1648748400000|2022-03-31 17:40:00|1947.97|1947.47|1948.26|1947.76|1948.36|1947.93|1947.46|1946.99|582
1648748700000|2022-03-31 17:45:00|1948.25|1947.75|1947.87|1947.37|1948.26|1947.84|1947.64|1947.14|429
1648749000000|2022-03-31 17:50:00|1947.85|1947.35|1945.61|1945.11|1947.86|1947.36|1945.51|1945.03|819
1648749300000|2022-03-31 17:55:00|1945.59|1945.09|1945.49|1944.99|1946.13|1945.83|1945.26|1944.92|601
1648749600000|2022-03-31 18:00:00|1945.48|1944.98|1944.89|1944.59|1945.76|1945.39|1944.81|1944.42|766
1648749900000|2022-03-31 18:05:00|1944.82|1944.52|1944.25|1943.75|1945.39|1944.98|1944.14|1943.75|705
1648750200000|2022-03-31 18:10:00|1944.24|1943.74|1943.41|1943.11|1944.75|1944.25|1943.37|1943.02|725
1648750500000|2022-03-31 18:15:00|1943.51|1943.01|1943.3|1942.8|1944.47|1944.05|1943.24|1942.74|750
1648750800000|2022-03-31 18:20:00|1943.28|1942.78|1943.59|1943.29|1943.87|1943.56|1943.1|1942.6|560
1648751100000|2022-03-31 18:25:00|1943.69|1943.19|1942.92|1942.42|1943.69|1943.22|1942.65|1942.15|625
1648751400000|2022-03-31 18:30:00|1942.91|1942.41|1942.98|1942.68|1943.24|1942.74|1942.09|1941.62|689
1648751700000|2022-03-31 18:35:00|1943.04|1942.74|1943.11|1942.61|1943.59|1943.19|1942.8|1942.35|792
1648752000000|2022-03-31 18:40:00|1943.15|1942.65|1942.71|1942.41|1943.49|1943.08|1942.71|1942.33|595
1648752300000|2022-03-31 18:45:00|1942.74|1942.44|1942.71|1942.21|1942.83|1942.44|1941.71|1941.22|653
1648752600000|2022-03-31 18:50:00|1942.73|1942.23|1942.39|1942.09|1942.74|1942.35|1941.96|1941.56|729
1648752900000|2022-03-31 18:55:00|1942.49|1941.99|1941.78|1941.48|1943.8|1943.34|1941.67|1941.26|915
1648753200000|2022-03-31 19:00:00|1941.77|1941.47|1942.67|1942.17|1942.82|1942.4|1941.77|1941.47|885
1648753500000|2022-03-31 19:05:00|1942.69|1942.19|1942.36|1941.86|1942.74|1942.34|1942.04|1941.68|615
1648753800000|2022-03-31 19:10:00|1942.27|1941.97|1942|1941.5|1942.95|1942.53|1941.77|1941.43|614
1648754100000|2022-03-31 19:15:00|1942.02|1941.52|1941.73|1941.23|1942.47|1942.11|1941.62|1941.15|596
1648754400000|2022-03-31 19:20:00|1941.74|1941.24|1941.35|1940.85|1941.77|1941.36|1941.09|1940.79|584
1648754700000|2022-03-31 19:25:00|1941.34|1941.04|1941.2|1940.7|1941.9|1941.51|1940.87|1940.56|706
1648755000000|2022-03-31 19:30:00|1941.23|1940.73|1939.9|1939.4|1941.23|1940.73|1939.74|1939.36|728
1648755300000|2022-03-31 19:35:00|1939.89|1939.39|1939.69|1939.19|1940.83|1940.42|1939.52|1939.17|740
1648755600000|2022-03-31 19:40:00|1939.35|1939.05|1938.48|1938.18|1939.87|1939.37|1938.4|1937.98|1088
1648755900000|2022-03-31 19:45:00|1938.52|1938.22|1937.14|1936.84|1939.21|1938.91|1936.79|1936.49|1327
1648756200000|2022-03-31 19:50:00|1937.3|1936.8|1936.35|1936.05|1937.43|1937.09|1935.66|1935.36|1063
1648756500000|2022-03-31 19:55:00|1936.37|1936.07|1936.96|1936.66|1937.97|1937.57|1935.17|1934.87|1467
1648756800000|2022-03-31 20:00:00|1937.09|1936.79|1937.22|1936.72|1937.62|1937.12|1936.53|1936.03|1211
1648757100000|2022-03-31 20:05:00|1937.2|1936.7|1937.36|1936.86|1937.83|1937.39|1936.99|1936.49|681
1648757400000|2022-03-31 20:10:00|1937.35|1936.85|1937.2|1936.7|1937.98|1937.48|1937.1|1936.6|640
1648757700000|2022-03-31 20:15:00|1937.19|1936.69|1937.38|1936.88|1937.75|1937.29|1937.16|1936.69|338
1648758000000|2022-03-31 20:20:00|1937.37|1936.87|1937.72|1937.22|1937.72|1937.25|1937.01|1936.51|485
1648758300000|2022-03-31 20:25:00|1937.65|1937.15|1937.17|1936.87|1937.81|1937.44|1937.13|1936.67|632
1648758600000|2022-03-31 20:30:00|1937.25|1936.95|1937.87|1937.37|1938.09|1937.59|1937.22|1936.82|439
1648758900000|2022-03-31 20:35:00|1937.88|1937.38|1937.83|1937.33|1937.97|1937.47|1937.47|1936.97|296
1648759200000|2022-03-31 20:40:00|1937.84|1937.34|1937.36|1936.86|1938.26|1937.76|1937.26|1936.76|335
1648759500000|2022-03-31 20:45:00|1937.41|1936.91|1937.11|1936.61|1937.82|1937.32|1937|1936.5|379
1648759800000|2022-03-31 20:50:00|1937.22|1936.72|1937.35|1936.85|1938.23|1937.73|1937.05|1936.55|302
1648760100000|2022-03-31 20:55:00|1937.34|1936.84|1937.82|1937.32|1939.34|1937.39|1937.15|1936.15|299
1648764000000|2022-03-31 22:00:00|1937.76|1937.26|1937.73|1937.23|1938.15|1937.65|1937.45|1936.95|316
1648764300000|2022-03-31 22:05:00|1937.76|1937.26|1937.39|1936.89|1937.97|1937.47|1937.37|1936.87|268
1648764600000|2022-03-31 22:10:00|1937.49|1936.99|1937.54|1937.04|1937.86|1937.36|1937.12|1936.62|228
1648764900000|2022-03-31 22:15:00|1937.52|1937.02|1936.89|1936.39|1937.55|1937.05|1936.56|1936.06|238
1648765200000|2022-03-31 22:20:00|1936.86|1936.36|1937.45|1936.95|1937.6|1937.1|1936.77|1936.27|234
1648765500000|2022-03-31 22:25:00|1937.47|1936.97|1936.42|1935.92|1937.47|1936.97|1936.08|1935.58|364
1648765800000|2022-03-31 22:30:00|1936.35|1935.85|1937.08|1936.58|1937.1|1936.6|1936.35|1935.85|288
1648766100000|2022-03-31 22:35:00|1937|1936.5|1936.63|1936.13|1937.16|1936.66|1936.34|1935.84|262
1648766400000|2022-03-31 22:40:00|1936.66|1936.16|1935.81|1935.31|1936.72|1936.22|1935.57|1935.07|294
1648766700000|2022-03-31 22:45:00|1935.92|1935.42|1935.95|1935.45|1936.24|1935.74|1935.06|1934.56|299
1648767000000|2022-03-31 22:50:00|1936.02|1935.52|1936.32|1935.82|1936.57|1936.07|1935.52|1935.02|280
1648767300000|2022-03-31 22:55:00|1936.31|1935.81|1935.91|1935.41|1936.64|1936.26|1935.81|1935.31|261
1648767600000|2022-03-31 23:00:00|1935.92|1935.42|1936.55|1936.05|1936.94|1936.57|1935.06|1934.69|353
1648767900000|2022-03-31 23:05:00|1936.56|1936.06|1936.13|1935.63|1936.84|1936.34|1935.9|1935.4|263
1648768200000|2022-03-31 23:10:00|1936.1|1935.6|1936.25|1935.75|1936.35|1935.94|1935.77|1935.27|221
1648768500000|2022-03-31 23:15:00|1936.24|1935.74|1936.39|1935.89|1936.53|1936.03|1936.02|1935.54|193
1648768800000|2022-03-31 23:20:00|1936.4|1935.9|1936.23|1935.73|1936.55|1936.05|1936.2|1935.7|203
1648769100000|2022-03-31 23:25:00|1936.24|1935.74|1936.15|1935.65|1936.35|1935.97|1935.51|1935.03|236
1648769400000|2022-03-31 23:30:00|1936.16|1935.66|1936.27|1935.77|1936.5|1936|1935.97|1935.58|204
1648769700000|2022-03-31 23:35:00|1936.28|1935.78|1936.13|1935.63|1936.53|1936.12|1936.03|1935.54|185
1648770000000|2022-03-31 23:40:00|1936.03|1935.53|1936.34|1935.84|1936.4|1935.94|1935.92|1935.48|235
1648770300000|2022-03-31 23:45:00|1936.32|1935.82|1936.88|1936.38|1937.23|1936.73|1935.7|1935.3|348
1648770600000|2022-03-31 23:50:00|1936.89|1936.39|1936.86|1936.36|1937.12|1936.72|1936.73|1936.33|216
1648770900000|2022-03-31 23:55:00|1936.87|1936.37|1937.05|1936.55|1937.34|1936.93|1936.56|1936.18|273
1648771200000|2022-04-01 00:00:00|1937.08|1936.58|1935.39|1934.89|1937.17|1936.8|1934.98|1934.55|758
1648771500000|2022-04-01 00:05:00|1935.34|1934.84|1935.56|1935.06|1936.16|1935.79|1935.01|1934.51|602
1648771800000|2022-04-01 00:10:00|1935.57|1935.07|1935.38|1934.88|1936.32|1935.89|1934.93|1934.57|734
1648772100000|2022-04-01 00:15:00|1935.24|1934.94|1935.97|1935.47|1936.23|1935.8|1935.04|1934.74|735
1648772400000|2022-04-01 00:20:00|1935.98|1935.48|1934.39|1933.89|1936.02|1935.52|1934.34|1933.84|646
1648772700000|2022-04-01 00:25:00|1934.37|1933.87|1933.17|1932.67|1934.39|1933.89|1932.73|1932.34|653
1648773000000|2022-04-01 00:30:00|1933.13|1932.63|1933.58|1933.08|1933.9|1933.46|1932.78|1932.42|679
1648773300000|2022-04-01 00:35:00|1933.59|1933.09|1933.84|1933.54|1934.15|1933.73|1933.49|1933|654
1648773600000|2022-04-01 00:40:00|1933.94|1933.44|1933.79|1933.29|1934.46|1933.96|1933.64|1933.15|573
1648773900000|2022-04-01 00:45:00|1933.8|1933.3|1933.74|1933.24|1934.36|1933.97|1933.07|1932.74|562
1648774200000|2022-04-01 00:50:00|1933.8|1933.3|1933.59|1933.29|1934.17|1933.74|1932.88|1932.44|659
1648774500000|2022-04-01 00:55:00|1933.56|1933.26|1934.61|1934.11|1934.86|1934.5|1932.97|1932.66|784
1648774800000|2022-04-01 01:00:00|1934.34|1934.04|1935.46|1935.16|1935.84|1935.44|1933.91|1933.44|1072
1648775100000|2022-04-01 01:05:00|1935.47|1935.17|1935.18|1934.68|1936.46|1936.11|1934.87|1934.38|834
1648775400000|2022-04-01 01:10:00|1935.22|1934.72|1934.96|1934.46|1935.55|1935.1|1934.69|1934.19|747
1648775700000|2022-04-01 01:15:00|1934.95|1934.45|1935.78|1935.48|1936.07|1935.69|1934.6|1934.18|704
1648776000000|2022-04-01 01:20:00|1935.8|1935.5|1936.7|1936.2|1936.79|1936.41|1935.75|1935.35|597
1648776300000|2022-04-01 01:25:00|1936.71|1936.21|1936.61|1936.31|1936.9|1936.57|1936|1935.62|620
1648776600000|2022-04-01 01:30:00|1936.53|1936.23|1938.28|1937.78|1938.31|1937.81|1936.37|1936.07|868
1648776900000|2022-04-01 01:35:00|1938.31|1937.81|1938.33|1937.83|1938.48|1938.03|1937.59|1937.26|671
1648777200000|2022-04-01 01:40:00|1938.31|1937.81|1938.82|1938.32|1938.86|1938.52|1938.12|1937.8|667
1648777500000|2022-04-01 01:45:00|1938.81|1938.31|1938.27|1937.97|1938.87|1938.45|1937.77|1937.44|616
1648777800000|2022-04-01 01:50:00|1938.33|1937.83|1938.26|1937.76|1938.69|1938.29|1938|1937.63|604
1648778100000|2022-04-01 01:55:00|1938.23|1937.73|1938.37|1937.87|1938.54|1938.15|1937.98|1937.64|548
1648778400000|2022-04-01 02:00:00|1938.35|1937.85|1937.87|1937.37|1938.41|1938.07|1937.67|1937.24|577
1648778700000|2022-04-01 02:05:00|1937.86|1937.36|1936.98|1936.48|1937.88|1937.41|1936.86|1936.39|487
1648779000000|2022-04-01 02:10:00|1936.99|1936.49|1936.84|1936.34|1937.79|1937.31|1936.54|1936.15|525
1648779300000|2022-04-01 02:15:00|1936.85|1936.35|1936.26|1935.76|1937.04|1936.73|1936.2|1935.75|404
1648779600000|2022-04-01 02:20:00|1936.25|1935.75|1935.99|1935.69|1936.35|1936|1935.72|1935.29|443
1648779900000|2022-04-01 02:25:00|1935.98|1935.68|1935.65|1935.15|1936.2|1935.78|1935.05|1934.64|443
1648780200000|2022-04-01 02:30:00|1935.59|1935.29|1936.14|1935.84|1936.77|1936.36|1935.51|1935.15|681
1648780500000|2022-04-01 02:35:00|1936.13|1935.83|1936.45|1935.95|1937.07|1936.77|1936.09|1935.62|531
1648780800000|2022-04-01 02:40:00|1936.47|1935.97|1935.57|1935.07|1936.52|1936.12|1935.49|1935.07|771
1648781100000|2022-04-01 02:45:00|1935.6|1935.1|1935.45|1934.95|1935.77|1935.37|1935.09|1934.75|643
1648781400000|2022-04-01 02:50:00|1935.53|1935.03|1934.08|1933.58|1935.53|1935.12|1933.69|1933.31|835
1648781700000|2022-04-01 02:55:00|1934.07|1933.57|1934.35|1933.85|1934.67|1934.28|1933.81|1933.41|773
1648782000000|2022-04-01 03:00:00|1934.34|1933.84|1935.26|1934.96|1935.47|1935.06|1934.19|1933.77|652
1648782300000|2022-04-01 03:05:00|1935.27|1934.97|1935.61|1935.11|1935.93|1935.46|1934.95|1934.55|525
1648782600000|2022-04-01 03:10:00|1935.6|1935.1|1934.76|1934.26|1935.63|1935.14|1934.23|1933.86|542
1648782900000|2022-04-01 03:15:00|1934.79|1934.29|1934.89|1934.39|1935.16|1934.75|1934.28|1933.98|465
1648783200000|2022-04-01 03:20:00|1934.96|1934.46|1935.2|1934.7|1935.37|1934.92|1934.53|1934.12|414
1648783500000|2022-04-01 03:25:00|1935.21|1934.71|1935.41|1934.91|1935.66|1935.3|1934.98|1934.58|353
1648783800000|2022-04-01 03:30:00|1935.4|1934.9|1936.24|1935.74|1936.52|1936.22|1935.27|1934.83|488
1648784100000|2022-04-01 03:35:00|1936.21|1935.71|1936.1|1935.8|1936.39|1935.97|1935.98|1935.57|329
1648784400000|2022-04-01 03:40:00|1936.11|1935.81|1936.93|1936.43|1937|1936.59|1936.1|1935.69|524
1648784700000|2022-04-01 03:45:00|1936.96|1936.46|1937.8|1937.3|1937.82|1937.35|1936.57|1936.27|457
1648785000000|2022-04-01 03:50:00|1937.78|1937.28|1938.63|1938.13|1938.84|1938.45|1937.6|1937.21|511
1648785300000|2022-04-01 03:55:00|1938.65|1938.15|1938.55|1938.05|1938.97|1938.47|1938.28|1937.82|423
1648785600000|2022-04-01 04:00:00|1938.56|1938.06|1939.21|1938.91|1939.72|1939.23|1938.35|1938|617
1648785900000|2022-04-01 04:05:00|1939.19|1938.89|1939.16|1938.66|1939.57|1939.07|1938.82|1938.32|484
1648786200000|2022-04-01 04:10:00|1939.13|1938.63|1939.49|1938.99|1939.71|1939.21|1939.1|1938.6|415
1648786500000|2022-04-01 04:15:00|1939.46|1938.96|1939.01|1938.51|1939.86|1939.45|1938.96|1938.51|451
1648786800000|2022-04-01 04:20:00|1939.02|1938.52|1937.97|1937.47|1939.03|1938.53|1937.97|1937.47|393
1648787100000|2022-04-01 04:25:00|1937.98|1937.48|1938.07|1937.57|1938.09|1937.68|1937.66|1937.16|362
1648787400000|2022-04-01 04:30:00|1938.08|1937.58|1937.61|1937.11|1938.09|1937.66|1936.99|1936.61|499
1648787700000|2022-04-01 04:35:00|1937.58|1937.08|1937.8|1937.5|1937.8|1937.5|1937.13|1936.72|372
1648788000000|2022-04-01 04:40:00|1937.81|1937.51|1937.79|1937.29|1938.15|1937.77|1937.42|1937.01|486
1648788300000|2022-04-01 04:45:00|1937.8|1937.3|1937.92|1937.42|1937.93|1937.57|1937.28|1936.87|300
1648788600000|2022-04-01 04:50:00|1937.93|1937.43|1938.97|1938.47|1939.11|1938.68|1937.76|1937.35|319
1648788900000|2022-04-01 04:55:00|1938.96|1938.46|1937.98|1937.48|1939.06|1938.64|1937.83|1937.41|401
1648789200000|2022-04-01 05:00:00|1937.97|1937.47|1936.95|1936.45|1938.12|1937.62|1936.78|1936.3|403
1648789500000|2022-04-01 05:05:00|1936.93|1936.43|1937.1|1936.6|1937.12|1936.71|1936.15|1935.65|400
1648789800000|2022-04-01 05:10:00|1937.11|1936.61|1938.24|1937.74|1938.26|1937.82|1937|1936.58|298
1648790100000|2022-04-01 05:15:00|1938.23|1937.73|1937.92|1937.42|1938.32|1937.85|1937.72|1937.32|295
1648790400000|2022-04-01 05:20:00|1937.9|1937.4|1938.19|1937.69|1938.28|1937.89|1937.67|1937.28|400
1648790700000|2022-04-01 05:25:00|1938.28|1937.78|1938.16|1937.86|1938.56|1938.14|1937.74|1937.27|291
1648791000000|2022-04-01 05:30:00|1938.14|1937.84|1937.72|1937.22|1939.04|1938.63|1937.5|1937.09|666
1648791300000|2022-04-01 05:35:00|1937.71|1937.21|1936.75|1936.25|1937.75|1937.25|1936.37|1935.98|608
1648791600000|2022-04-01 05:40:00|1936.43|1936.13|1936.7|1936.2|1937.39|1937|1936.29|1935.9|655
1648791900000|2022-04-01 05:45:00|1936.8|1936.3|1937.02|1936.72|1937.53|1937.16|1936.59|1936.19|486
1648792200000|2022-04-01 05:50:00|1937.12|1936.62|1937.8|1937.3|1938.06|1937.56|1936.58|1936.08|526
1648792500000|2022-04-01 05:55:00|1937.83|1937.33|1937.26|1936.76|1938.6|1938.21|1937.03|1936.71|611
1648792800000|2022-04-01 06:00:00|1937.24|1936.74|1938.59|1938.09|1938.68|1938.3|1936.82|1936.32|898
1648793100000|2022-04-01 06:05:00|1938.58|1938.08|1938.05|1937.55|1939.51|1939.09|1937.82|1937.44|781
1648793400000|2022-04-01 06:10:00|1937.99|1937.49|1936.31|1935.81|1938.5|1938|1936.15|1935.65|796
1648793700000|2022-04-01 06:15:00|1936.33|1935.83|1936.57|1936.07|1937.05|1936.66|1935.98|1935.48|720
1648794000000|2022-04-01 06:20:00|1936.62|1936.12|1937.13|1936.63|1937.34|1936.92|1935.95|1935.53|688
1648794300000|2022-04-01 06:25:00|1937.09|1936.59|1936.08|1935.58|1937.12|1936.62|1935.89|1935.41|827
1648794600000|2022-04-01 06:30:00|1936.03|1935.53|1935.28|1934.78|1936.14|1935.64|1934.77|1934.39|785
1648794900000|2022-04-01 06:35:00|1935.25|1934.75|1934.36|1933.86|1935.86|1935.45|1933.98|1933.56|724
1648795200000|2022-04-01 06:40:00|1934.35|1933.85|1933.46|1932.96|1934.4|1933.91|1932.94|1932.5|931
1648795500000|2022-04-01 06:45:00|1933.36|1933.06|1933.87|1933.37|1934.24|1933.94|1933.01|1932.61|834
1648795800000|2022-04-01 06:50:00|1933.91|1933.41|1933.29|1932.79|1934.3|1933.88|1933.11|1932.78|778
1648796100000|2022-04-01 06:55:00|1933.11|1932.81|1932.68|1932.38|1933.66|1933.16|1931.84|1931.39|1135
1648796400000|2022-04-01 07:00:00|1932.65|1932.35|1931.88|1931.38|1932.75|1932.36|1931.12|1930.65|1123
1648796700000|2022-04-01 07:05:00|1931.85|1931.55|1932.17|1931.87|1932.62|1932.26|1931.51|1931.17|926
1648797000000|2022-04-01 07:10:00|1932.14|1931.84|1930.42|1929.92|1932.43|1932.13|1929.93|1929.55|1130
1648797300000|2022-04-01 07:15:00|1930.38|1929.88|1931.05|1930.55|1931.19|1930.73|1929.63|1929.31|1205
1648797600000|2022-04-01 07:20:00|1931.04|1930.54|1932.44|1931.94|1932.59|1932.2|1930.73|1930.32|1062
1648797900000|2022-04-01 07:25:00|1932.46|1931.96|1931.47|1930.97|1932.68|1932.29|1931.26|1930.87|1002
1648798200000|2022-04-01 07:30:00|1931.41|1930.91|1931.4|1931.1|1931.49|1931.18|1929.85|1929.5|996
1648798500000|2022-04-01 07:35:00|1931.44|1931.14|1932.71|1932.41|1932.92|1932.51|1931.25|1930.85|931
1648798800000|2022-04-01 07:40:00|1932.68|1932.38|1931.75|1931.45|1933.45|1933.08|1931.73|1931.32|979
1648799100000|2022-04-01 07:45:00|1931.72|1931.42|1932.74|1932.24|1932.97|1932.57|1931.48|1931.1|783
1648799400000|2022-04-01 07:50:00|1932.71|1932.21|1932.74|1932.24|1933.21|1932.81|1932.25|1931.87|849
1648799700000|2022-04-01 07:55:00|1932.75|1932.25|1931.02|1930.52|1933.25|1932.82|1930.48|1930.1|1216
1648800000000|2022-04-01 08:00:00|1931.05|1930.55|1930.1|1929.6|1931.67|1931.17|1929.91|1929.46|1018
1648800300000|2022-04-01 08:05:00|1930.09|1929.59|1931.53|1931.03|1932.18|1931.8|1930.08|1929.58|886
1648800600000|2022-04-01 08:10:00|1931.52|1931.02|1932.26|1931.96|1933.16|1932.75|1931.3|1930.9|829
1648800900000|2022-04-01 08:15:00|1932.25|1931.95|1931.42|1930.92|1932.52|1932.11|1931.28|1930.88|994
1648801200000|2022-04-01 08:20:00|1931.41|1930.91|1930.96|1930.66|1931.6|1931.11|1930.07|1929.7|995
1648801500000|2022-04-01 08:25:00|1931.06|1930.56|1931.47|1930.97|1931.78|1931.36|1930.6|1930.25|718
1648801800000|2022-04-01 08:30:00|1931.46|1930.96|1931.89|1931.39|1932.65|1932.3|1931.45|1930.96|776
1648802100000|2022-04-01 08:35:00|1931.96|1931.46|1932.68|1932.18|1933.08|1932.68|1931.94|1931.45|747
1648802400000|2022-04-01 08:40:00|1932.67|1932.17|1932.47|1931.97|1932.67|1932.21|1931.9|1931.49|661
1648802700000|2022-04-01 08:45:00|1932.49|1931.99|1931.32|1930.82|1933.01|1932.61|1930.68|1930.19|844
1648803000000|2022-04-01 08:50:00|1931.31|1930.81|1932.74|1932.24|1932.74|1932.27|1931.18|1930.68|630
1648803300000|2022-04-01 08:55:00|1932.86|1932.36|1932.45|1931.95|1933|1932.5|1931.9|1931.47|696
1648803600000|2022-04-01 09:00:00|1932.46|1931.96|1934.44|1934.14|1934.68|1934.38|1932.34|1931.96|928
1648803900000|2022-04-01 09:05:00|1934.4|1934.1|1935.74|1935.44|1935.75|1935.44|1934.31|1933.96|1021
1648804200000|2022-04-01 09:10:00|1935.86|1935.36|1935.72|1935.22|1936.24|1935.88|1935.07|1934.73|801
1648804500000|2022-04-01 09:15:00|1935.74|1935.24|1935.86|1935.56|1936.06|1935.66|1935.3|1934.9|608
1648804800000|2022-04-01 09:20:00|1935.85|1935.55|1935.28|1934.78|1936.64|1936.34|1934.36|1933.88|1088
1648805100000|2022-04-01 09:25:00|1935.26|1934.76|1935.41|1934.91|1935.77|1935.36|1934.96|1934.58|680
1648805400000|2022-04-01 09:30:00|1935.4|1934.9|1933.82|1933.52|1935.5|1935.2|1933.72|1933.37|856
1648805700000|2022-04-01 09:35:00|1933.92|1933.42|1934.57|1934.07|1934.74|1934.33|1933.51|1933.13|690
1648806000000|2022-04-01 09:40:00|1934.46|1934.16|1934.91|1934.41|1935.91|1935.5|1934.46|1934.09|738
1648806300000|2022-04-01 09:45:00|1934.88|1934.38|1935.07|1934.57|1936.04|1935.64|1934.43|1934.08|708
1648806600000|2022-04-01 09:50:00|1935.1|1934.6|1935.31|1935.01|1935.57|1935.16|1934.76|1934.36|504
1648806900000|2022-04-01 09:55:00|1935.3|1935|1934.52|1934.02|1935.48|1935.11|1934.26|1933.86|709
1648807200000|2022-04-01 10:00:00|1934.48|1933.98|1933.85|1933.35|1934.54|1934.04|1933.33|1932.96|811
1648807500000|2022-04-01 10:05:00|1933.88|1933.38|1932.64|1932.34|1933.98|1933.6|1932.64|1932.21|777
1648807800000|2022-04-01 10:10:00|1932.62|1932.32|1932.54|1932.24|1933.04|1932.63|1931.88|1931.58|775
1648808100000|2022-04-01 10:15:00|1932.53|1932.23|1932.29|1931.79|1933.29|1932.91|1932.17|1931.78|732
1648808400000|2022-04-01 10:20:00|1932.21|1931.91|1934.32|1933.82|1934.34|1933.95|1932.19|1931.79|666
1648808700000|2022-04-01 10:25:00|1934.33|1933.83|1933.26|1932.76|1934.82|1934.52|1933.12|1932.74|710
1648809000000|2022-04-01 10:30:00|1933.25|1932.75|1933.52|1933.22|1933.73|1933.38|1932.76|1932.39|770
1648809300000|2022-04-01 10:35:00|1933.56|1933.26|1932.12|1931.82|1933.72|1933.37|1931.67|1931.3|699
1648809600000|2022-04-01 10:40:00|1932.03|1931.73|1931.51|1931.21|1932.53|1932.12|1931.18|1930.8|668
1648809900000|2022-04-01 10:45:00|1931.5|1931.2|1929.91|1929.61|1931.77|1931.38|1929.86|1929.53|952
1648810200000|2022-04-01 10:50:00|1929.94|1929.64|1929.76|1929.46|1930.6|1930.23|1929.38|1929.08|891
1648810500000|2022-04-01 10:55:00|1929.84|1929.34|1927.82|1927.32|1929.89|1929.47|1927.52|1927.12|1029
1648810800000|2022-04-01 11:00:00|1927.79|1927.29|1929.24|1928.74|1929.43|1929.13|1927.79|1927.29|1018
1648811100000|2022-04-01 11:05:00|1929.17|1928.87|1926.83|1926.53|1929.27|1928.87|1925.73|1925.41|1010
1648811400000|2022-04-01 11:10:00|1926.82|1926.52|1926.37|1925.87|1927.59|1927.22|1925.28|1924.98|1054
1648811700000|2022-04-01 11:15:00|1926.4|1925.9|1927.2|1926.7|1927.54|1927.07|1925.72|1925.31|1151
1648812000000|2022-04-01 11:20:00|1927.13|1926.63|1927.71|1927.21|1927.97|1927.57|1926.12|1925.63|1169
1648812300000|2022-04-01 11:25:00|1927.66|1927.16|1927.77|1927.47|1928|1927.58|1927.05|1926.74|841
1648812600000|2022-04-01 11:30:00|1927.88|1927.38|1926|1925.5|1928.41|1927.91|1925.9|1925.5|1026
1648812900000|2022-04-01 11:35:00|1926.01|1925.51|1925.13|1924.63|1926.91|1926.61|1924.82|1924.44|1291
1648813200000|2022-04-01 11:40:00|1925.01|1924.51|1926.41|1925.91|1926.83|1926.53|1924.45|1924.15|1156
1648813500000|2022-04-01 11:45:00|1926.4|1925.9|1928.3|1927.8|1928.5|1928.2|1925.78|1925.31|969
1648813800000|2022-04-01 11:50:00|1928.33|1927.83|1929.95|1929.45|1930.05|1929.55|1927.17|1926.74|987
1648814100000|2022-04-01 11:55:00|1929.92|1929.42|1928.83|1928.53|1930.25|1929.78|1928.5|1928.09|796
1648814400000|2022-04-01 12:00:00|1928.8|1928.33|1929.49|1929.19|1929.88|1929.49|1928.31|1927.9|816
1648814700000|2022-04-01 12:05:00|1929.4|1929.1|1930.41|1929.91|1930.46|1930.09|1929.22|1928.84|754
1648815000000|2022-04-01 12:10:00|1930.4|1929.9|1929.95|1929.45|1930.55|1930.19|1929.12|1928.82|1018
1648815300000|2022-04-01 12:15:00|1929.96|1929.46|1930.91|1930.41|1932.33|1932.03|1929.78|1929.4|1008
1648815600000|2022-04-01 12:20:00|1930.88|1930.38|1931.52|1931.22|1931.93|1931.52|1929.24|1928.9|1217
1648815900000|2022-04-01 12:25:00|1931.54|1931.24|1930.32|1929.82|1931.91|1931.24|1928.21|1927.71|1290
1648816200000|2022-04-01 12:30:00|1930.24|1929.74|1929.17|1928.87|1933.53|1930.98|1925.9|1925.4|1772
1648816500000|2022-04-01 12:35:00|1929.29|1928.79|1930.51|1930.01|1931.83|1931.35|1929.19|1928.69|1624
1648816800000|2022-04-01 12:40:00|1930.53|1930.03|1932.24|1931.74|1933.24|1932.74|1929.94|1929.44|1407
1648817100000|2022-04-01 12:45:00|1932.27|1931.77|1932.16|1931.86|1934.29|1933.79|1931.86|1931.45|1230
1648817400000|2022-04-01 12:50:00|1932.15|1931.85|1928.73|1928.23|1932.39|1931.98|1928.39|1928|1346
1648817700000|2022-04-01 12:55:00|1928.74|1928.24|1927.77|1927.27|1929.33|1928.95|1927.53|1927.15|1251
1648818000000|2022-04-01 13:00:00|1927.7|1927.2|1926.39|1926.09|1928.47|1927.97|1922.76|1922.26|1556
1648818300000|2022-04-01 13:05:00|1926.45|1926.15|1926.76|1926.26|1928|1927.5|1925.7|1925.32|1343
1648818600000|2022-04-01 13:10:00|1926.61|1926.31|1924.27|1923.97|1926.84|1926.42|1923.68|1923.18|1302
1648818900000|2022-04-01 13:15:00|1924.24|1923.94|1926.75|1926.45|1927.05|1926.55|1923.72|1923.33|1264
1648819200000|2022-04-01 13:20:00|1926.73|1926.43|1926.85|1926.35|1927.67|1927.27|1924.8|1924.33|1255
1648819500000|2022-04-01 13:25:00|1926.92|1926.42|1924.57|1924.27|1927.22|1926.72|1924.27|1923.97|1155
1648819800000|2022-04-01 13:30:00|1924.53|1924.23|1928.38|1928.08|1928.92|1928.62|1924.16|1923.75|1522
1648820100000|2022-04-01 13:35:00|1928.36|1928.06|1930.78|1930.28|1931.08|1930.74|1927.9|1927.53|1569
1648820400000|2022-04-01 13:40:00|1930.79|1930.29|1932.13|1931.63|1933.08|1932.78|1930.07|1929.58|1458
1648820700000|2022-04-01 13:45:00|1932.12|1931.62|1932.87|1932.57|1933.8|1933.4|1931.48|1931.05|1479
1648821000000|2022-04-01 13:50:00|1932.94|1932.64|1932.35|1932.05|1934|1933.53|1931.19|1930.72|1450
1648821300000|2022-04-01 13:55:00|1932.46|1932.16|1931.69|1931.19|1932.87|1932.57|1930.38|1929.93|1375
1648821600000|2022-04-01 14:00:00|1932.47|1931.97|1930.29|1929.79|1933.14|1932.64|1929.14|1928.74|1549
1648821900000|2022-04-01 14:05:00|1930.42|1929.92|1928.98|1928.48|1931.75|1931.3|1928.43|1928.11|1436
1648822200000|2022-04-01 14:10:00|1928.97|1928.47|1930.58|1930.08|1931.01|1930.52|1928.54|1928.18|1227
1648822500000|2022-04-01 14:15:00|1930.52|1930.02|1930.55|1930.05|1931.74|1931.31|1930.01|1929.57|1203
1648822800000|2022-04-01 14:20:00|1930.54|1930.04|1927.69|1927.19|1931.46|1931.16|1926.27|1925.92|1332
1648823100000|2022-04-01 14:25:00|1927.67|1927.17|1925.13|1924.63|1927.89|1927.53|1924.71|1924.36|1302
1648823400000|2022-04-01 14:30:00|1925.06|1924.56|1920.86|1920.56|1925.2|1924.7|1918.94|1918.64|1741
1648823700000|2022-04-01 14:35:00|1921.01|1920.51|1923.77|1923.27|1924.51|1924.01|1920.1|1919.6|1628
1648824000000|2022-04-01 14:40:00|1923.75|1923.25|1924.58|1924.08|1925.51|1925.16|1922.74|1922.35|1399
1648824300000|2022-04-01 14:45:00|1924.55|1924.05|1926.55|1926.25|1927.24|1926.91|1924.44|1924.05|1409
1648824600000|2022-04-01 14:50:00|1926.56|1926.26|1925.39|1925.09|1926.7|1926.32|1924.74|1924.35|1234
1648824900000|2022-04-01 14:55:00|1925.4|1925.1|1926.22|1925.92|1927.24|1926.94|1925.19|1924.87|1163
1648825200000|2022-04-01 15:00:00|1926.32|1925.82|1923.99|1923.49|1927.17|1926.8|1923.42|1922.92|1296
1648825500000|2022-04-01 15:05:00|1924.01|1923.51|1923.69|1923.39|1925.17|1924.68|1923.33|1922.94|1215
1648825800000|2022-04-01 15:10:00|1923.7|1923.4|1927.83|1927.33|1927.84|1927.43|1923.49|1923.14|1205
1648826100000|2022-04-01 15:15:00|1927.84|1927.34|1927.8|1927.5|1929.62|1929.32|1927.58|1927.18|1247
1648826400000|2022-04-01 15:20:00|1927.82|1927.52|1928.86|1928.56|1930.92|1930.51|1926.68|1926.29|1414
1648826700000|2022-04-01 15:25:00|1928.79|1928.49|1928.15|1927.65|1929.83|1929.53|1928.05|1927.64|1212
1648827000000|2022-04-01 15:30:00|1927.96|1927.66|1927.31|1927.01|1928.41|1928.05|1926.12|1925.75|1186
1648827300000|2022-04-01 15:35:00|1927.36|1927.06|1928.58|1928.08|1928.9|1928.41|1926.74|1926.34|1031
1648827600000|2022-04-01 15:40:00|1928.59|1928.09|1929.17|1928.67|1929.9|1929.56|1928.19|1927.81|1235
1648827900000|2022-04-01 15:45:00|1929.13|1928.63|1927.76|1927.26|1929.21|1928.91|1927.31|1926.82|976
1648828200000|2022-04-01 15:50:00|1927.72|1927.22|1926.23|1925.93|1928.06|1927.66|1926.23|1925.83|1101
1648828500000|2022-04-01 15:55:00|1926.24|1925.94|1926.25|1925.75|1927.26|1926.89|1925.92|1925.57|1143
1648828800000|2022-04-01 16:00:00|1926.18|1925.68|1926.16|1925.66|1927.2|1926.89|1925.53|1925.08|977
1648829100000|2022-04-01 16:05:00|1926.13|1925.63|1925.9|1925.6|1926.65|1926.15|1925.23|1924.78|919
1648829400000|2022-04-01 16:10:00|1925.83|1925.53|1925.23|1924.73|1925.97|1925.55|1925.15|1924.65|867
1648829700000|2022-04-01 16:15:00|1925.22|1924.72|1925.97|1925.67|1926.18|1925.75|1924.63|1924.17|857
1648830000000|2022-04-01 16:20:00|1926|1925.7|1924.58|1924.28|1926.24|1925.84|1924.32|1923.92|765
1648830300000|2022-04-01 16:25:00|1924.59|1924.29|1924.97|1924.67|1925.36|1924.99|1923.91|1923.56|894
1648830600000|2022-04-01 16:30:00|1924.98|1924.68|1924.1|1923.8|1925.22|1924.9|1923.92|1923.51|844
1648830900000|2022-04-01 16:35:00|1924.12|1923.82|1924.13|1923.83|1925.11|1924.81|1923.95|1923.57|825
1648831200000|2022-04-01 16:40:00|1924.15|1923.85|1923.84|1923.54|1924.5|1924.07|1923.56|1923.24|807
1648831500000|2022-04-01 16:45:00|1923.85|1923.55|1924.05|1923.55|1924.84|1924.43|1923.84|1923.44|796
1648831800000|2022-04-01 16:50:00|1924.07|1923.57|1925.52|1925.22|1925.78|1925.36|1923.87|1923.5|869
1648832100000|2022-04-01 16:55:00|1925.53|1925.23|1923.25|1922.75|1925.68|1925.35|1922.84|1922.49|917
1648832400000|2022-04-01 17:00:00|1923.22|1922.72|1921.47|1921.17|1923.3|1923|1921.35|1920.97|1163
1648832700000|2022-04-01 17:05:00|1921.45|1921.15|1921.4|1921.1|1922.37|1921.87|1920.78|1920.47|1041
1648833000000|2022-04-01 17:10:00|1921.34|1921.04|1920.47|1920.17|1921.51|1921.04|1920.26|1919.94|1030
1648833300000|2022-04-01 17:15:00|1920.48|1920.18|1921.05|1920.55|1921.38|1920.99|1920.26|1919.96|1014
1648833600000|2022-04-01 17:20:00|1921.03|1920.53|1920.89|1920.39|1921.03|1920.66|1919.77|1919.47|1117
1648833900000|2022-04-01 17:25:00|1920.91|1920.41|1920.7|1920.4|1921.38|1920.98|1919.49|1919.14|1230
1648834200000|2022-04-01 17:30:00|1920.69|1920.39|1920.74|1920.24|1920.91|1920.54|1918.24|1917.87|1129
1648834500000|2022-04-01 17:35:00|1920.72|1920.22|1919.21|1918.71|1921.28|1920.94|1918.95|1918.45|1051
1648834800000|2022-04-01 17:40:00|1919.2|1918.7|1919.89|1919.39|1920.28|1919.86|1918.75|1918.33|801
1648835100000|2022-04-01 17:45:00|1919.9|1919.4|1920.98|1920.48|1921.33|1920.95|1919.87|1919.39|816
1648835400000|2022-04-01 17:50:00|1920.97|1920.47|1922.38|1921.88|1922.64|1922.24|1920.8|1920.3|806
1648835700000|2022-04-01 17:55:00|1922.4|1921.9|1922.43|1921.93|1923.07|1922.71|1922.33|1921.85|763
1648836000000|2022-04-01 18:00:00|1922.44|1921.94|1923.47|1922.97|1923.83|1923.45|1922.44|1921.94|821
1648836300000|2022-04-01 18:05:00|1923.44|1922.94|1922.68|1922.18|1924.29|1923.9|1922.5|1922.05|832
1648836600000|2022-04-01 18:10:00|1922.67|1922.17|1922.84|1922.34|1922.98|1922.61|1922.34|1921.84|677
1648836900000|2022-04-01 18:15:00|1922.83|1922.33|1923.97|1923.47|1924.24|1923.85|1922.73|1922.23|623
1648837200000|2022-04-01 18:20:00|1923.98|1923.48|1924.42|1923.92|1924.98|1924.58|1923.79|1923.38|876
1648837500000|2022-04-01 18:25:00|1924.41|1923.91|1925.05|1924.75|1925.26|1924.86|1924.24|1923.74|838
1648837800000|2022-04-01 18:30:00|1925.04|1924.74|1924.54|1924.24|1925.39|1924.99|1924.42|1924.01|695
1648838100000|2022-04-01 18:35:00|1924.59|1924.29|1925.4|1924.9|1925.5|1925.13|1924.53|1924.13|703
1648838400000|2022-04-01 18:40:00|1925.39|1924.89|1925.28|1924.78|1925.73|1925.42|1924.73|1924.32|648
1648838700000|2022-04-01 18:45:00|1925.27|1924.77|1925.46|1925.16|1925.84|1925.48|1925.12|1924.72|668
1648839000000|2022-04-01 18:50:00|1925.47|1925.17|1925.25|1924.75|1925.7|1925.32|1924.95|1924.56|674
1648839300000|2022-04-01 18:55:00|1925.17|1924.87|1925.64|1925.34|1926.41|1926.08|1925.09|1924.69|884
1648839600000|2022-04-01 19:00:00|1925.61|1925.31|1923.74|1923.24|1925.92|1925.57|1923.25|1922.82|1142
1648839900000|2022-04-01 19:05:00|1923.73|1923.23|1922.26|1921.76|1923.88|1923.38|1922.15|1921.75|685
1648840200000|2022-04-01 19:10:00|1922.27|1921.77|1922.89|1922.39|1922.94|1922.56|1921.13|1920.73|749
1648840500000|2022-04-01 19:15:00|1922.87|1922.37|1924.46|1923.96|1924.67|1924.27|1922.78|1922.36|592
1648840800000|2022-04-01 19:20:00|1924.47|1923.97|1925.1|1924.8|1925.55|1925.15|1924.46|1923.97|677
1648841100000|2022-04-01 19:25:00|1925.08|1924.78|1925.46|1924.96|1925.82|1925.52|1924.78|1924.29|736
1648841400000|2022-04-01 19:30:00|1925.53|1925.03|1925.38|1924.88|1926.02|1925.52|1924.45|1924.05|833
1648841700000|2022-04-01 19:35:00|1925.43|1924.93|1925.08|1924.58|1925.88|1925.5|1924.32|1923.88|801
1648842000000|2022-04-01 19:40:00|1925.14|1924.64|1924.61|1924.11|1925.54|1925.04|1924.28|1923.78|835
1648842300000|2022-04-01 19:45:00|1924.64|1924.14|1923.94|1923.44|1925.13|1924.63|1923.63|1923.13|842
1648842600000|2022-04-01 19:50:00|1923.93|1923.43|1923.93|1923.43|1924.48|1923.98|1923.44|1922.94|915
1648842900000|2022-04-01 19:55:00|1923.94|1923.44|1922.79|1922.29|1924.15|1923.65|1922.57|1922.07|1034
1648843200000|2022-04-01 20:00:00|1923|1922.5|1924.29|1923.79|1924.41|1924.01|1923|1922.5|737
1648843500000|2022-04-01 20:05:00|1924.27|1923.77|1925.26|1924.76|1925.28|1924.84|1924.05|1923.55|436
1648843800000|2022-04-01 20:10:00|1925.27|1924.77|1924.83|1924.33|1925.29|1924.79|1923.79|1923.49|418
1648844100000|2022-04-01 20:15:00|1924.78|1924.28|1924.36|1923.86|1925.02|1924.52|1924.28|1923.78|260
1648844400000|2022-04-01 20:20:00|1924.35|1923.85|1924.3|1923.8|1924.74|1924.24|1924.03|1923.57|232
1648844700000|2022-04-01 20:25:00|1924.36|1923.86|1924.52|1924.02|1924.77|1924.31|1924.29|1923.79|328
1648845000000|2022-04-01 20:30:00|1924.39|1923.89|1924.21|1923.71|1924.48|1924.06|1923.82|1923.32|284
1648845300000|2022-04-01 20:35:00|1924.2|1923.7|1924.16|1923.66|1924.27|1923.77|1923.93|1923.43|209
1648845600000|2022-04-01 20:40:00|1924.18|1923.68|1924.06|1923.56|1924.32|1923.82|1923.58|1923.08|236
1648845900000|2022-04-01 20:45:00|1924.07|1923.57|1923.57|1923.07|1924.32|1923.82|1922.4|1921.9|337
1648846200000|2022-04-01 20:50:00|1923.28|1922.78|1924.81|1924.31|1925.03|1924.53|1923.23|1922.73|404
1648846500000|2022-04-01 20:55:00|1924.84|1924.34|1925.42|1924.92|1931.5|1926.5|1924.67|1924.17|251
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1924.68|1924.18|1927.6|1925.88|1924.36|1921.63|495
1649023500000|2022-04-03 22:05:00|1924.64|1924.14|1924.26|1923.76|1926|1924.89|1924.11|1923.44|430
1649023800000|2022-04-03 22:10:00|1924.23|1923.73|1923.66|1923.16|1924.74|1924.24|1923.29|1922.33|317
1649024100000|2022-04-03 22:15:00|1923.62|1923.12|1923.56|1923.06|1923.96|1923.46|1923.15|1922.65|259
1649024400000|2022-04-03 22:20:00|1923.51|1923.01|1922.86|1922.36|1924.31|1923.25|1922.61|1921.64|276
1649024700000|2022-04-03 22:25:00|1922.85|1922.35|1922.63|1922.13|1923.07|1922.57|1922.42|1921.92|176
1649025000000|2022-04-03 22:30:00|1922.67|1922.17|1922.39|1921.89|1922.7|1922.2|1921.91|1921.41|366
1649025300000|2022-04-03 22:35:00|1922.22|1921.72|1922.37|1921.87|1922.71|1922.21|1922|1921.5|292
1649025600000|2022-04-03 22:40:00|1922.38|1921.88|1922.3|1921.8|1922.4|1921.9|1921.79|1921.29|203
1649025900000|2022-04-03 22:45:00|1922.32|1921.82|1923.31|1922.81|1923.42|1922.92|1922.12|1921.62|260
1649026200000|2022-04-03 22:50:00|1923.35|1922.85|1923.39|1922.89|1923.96|1923.46|1923.15|1922.65|252
1649026500000|2022-04-03 22:55:00|1923.4|1922.9|1923.49|1922.99|1923.86|1923.36|1923.33|1922.83|205
1649026800000|2022-04-03 23:00:00|1923.5|1923|1922.96|1922.46|1923.5|1923|1922.87|1922.37|265
1649027100000|2022-04-03 23:05:00|1922.93|1922.43|1923.82|1923.32|1923.95|1923.45|1922.9|1922.4|238
1649027400000|2022-04-03 23:10:00|1923.83|1923.33|1923.92|1923.42|1924.05|1923.57|1923.69|1923.19|225
1649027700000|2022-04-03 23:15:00|1923.97|1923.47|1924.11|1923.61|1924.21|1923.71|1923.68|1923.18|212
1649028000000|2022-04-03 23:20:00|1924.08|1923.58|1924.16|1923.66|1924.39|1923.89|1924.01|1923.51|208
1649028300000|2022-04-03 23:25:00|1924.21|1923.71|1923.78|1923.28|1924.69|1924.19|1923.61|1923.11|285
1649028600000|2022-04-03 23:30:00|1923.83|1923.33|1924.19|1923.69|1924.29|1923.79|1923.76|1923.26|222
1649028900000|2022-04-03 23:35:00|1924.21|1923.71|1923.89|1923.39|1924.21|1923.71|1923.25|1922.75|298
1649029200000|2022-04-03 23:40:00|1923.92|1923.42|1924.1|1923.6|1924.25|1923.75|1923.77|1923.27|290
1649029500000|2022-04-03 23:45:00|1924.11|1923.61|1924.48|1923.98|1924.59|1924.09|1923.98|1923.48|304
1649029800000|2022-04-03 23:50:00|1924.51|1924.01|1924.61|1924.11|1924.82|1924.32|1924.17|1923.67|256
1649030100000|2022-04-03 23:55:00|1924.65|1924.15|1924.99|1924.49|1925.13|1924.65|1924.49|1924.05|335
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1925.67|1925.17|1925.72|1925.3|1924.14|1923.72|541
1649030700000|2022-04-04 00:05:00|1925.47|1925.14|1925.3|1925|1925.61|1925.19|1925.02|1924.59|492
1649031000000|2022-04-04 00:10:00|1925.27|1924.97|1926.08|1925.58|1926.1|1925.71|1925.24|1924.8|417
1649031300000|2022-04-04 00:15:00|1926.09|1925.59|1926.46|1925.96|1926.5|1926.08|1925.76|1925.37|556
1649031600000|2022-04-04 00:20:00|1926.47|1925.97|1926.66|1926.16|1927.07|1926.68|1926.38|1925.93|513
1649031900000|2022-04-04 00:25:00|1926.68|1926.18|1925.85|1925.35|1926.81|1926.31|1925.83|1925.33|380
1649032200000|2022-04-04 00:30:00|1925.87|1925.37|1925.79|1925.29|1926.07|1925.57|1925.29|1924.79|453
1649032500000|2022-04-04 00:35:00|1925.78|1925.28|1926.3|1925.8|1926.45|1926.03|1925.67|1925.28|405
1649032800000|2022-04-04 00:40:00|1926.33|1925.83|1926.71|1926.21|1926.84|1926.44|1926.06|1925.65|421
1649033100000|2022-04-04 00:45:00|1926.67|1926.17|1926.26|1925.76|1927.16|1926.85|1926.15|1925.65|523
1649033400000|2022-04-04 00:50:00|1926.27|1925.77|1925.79|1925.29|1926.86|1926.37|1925.57|1925.07|535
1649033700000|2022-04-04 00:55:00|1925.76|1925.26|1926.05|1925.55|1926.25|1925.75|1925.76|1925.26|473
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1925.15|1924.65|1926.04|1925.54|1924.97|1924.48|622
1649034300000|2022-04-04 01:05:00|1925.14|1924.64|1924.9|1924.6|1925.21|1924.8|1924.6|1924.21|416
1649034600000|2022-04-04 01:10:00|1924.93|1924.63|1924.17|1923.67|1925.09|1924.7|1924.02|1923.57|548
1649034900000|2022-04-04 01:15:00|1924.16|1923.66|1923.98|1923.48|1924.32|1923.92|1923.86|1923.39|571
1649035200000|2022-04-04 01:20:00|1924.02|1923.52|1924.6|1924.3|1924.76|1924.36|1923.91|1923.44|512
1649035500000|2022-04-04 01:25:00|1924.61|1924.31|1924.4|1923.9|1925.1|1924.69|1923.92|1923.51|482
1649035800000|2022-04-04 01:30:00|1924.39|1923.89|1924.24|1923.74|1925|1924.5|1923.96|1923.54|484
1649036100000|2022-04-04 01:35:00|1924.26|1923.76|1924.39|1923.89|1924.49|1924.08|1923.81|1923.4|440
1649036400000|2022-04-04 01:40:00|1924.4|1923.9|1925.24|1924.74|1925.45|1925.06|1924.12|1923.62|525
1649036700000|2022-04-04 01:45:00|1925.25|1924.75|1924.93|1924.43|1925.54|1925.04|1924.74|1924.33|505
1649037000000|2022-04-04 01:50:00|1924.97|1924.47|1924.02|1923.52|1924.97|1924.47|1923.71|1923.21|579
1649037300000|2022-04-04 01:55:00|1924.03|1923.53|1922.97|1922.67|1924.05|1923.63|1922.87|1922.37|597
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1921.96|1921.46|1923.54|1923.09|1921.9|1921.4|588
1649037900000|2022-04-04 02:05:00|1921.95|1921.45|1921.42|1920.92|1922.37|1922.06|1921.33|1920.83|594
1649038200000|2022-04-04 02:10:00|1921.43|1920.93|1921.38|1920.88|1921.94|1921.63|1920.95|1920.58|619
1649038500000|2022-04-04 02:15:00|1921.35|1920.85|1920.7|1920.2|1921.35|1920.92|1920.41|1920.01|618
1649038800000|2022-04-04 02:20:00|1920.69|1920.19|1920.21|1919.71|1920.95|1920.55|1920.1|1919.6|378
1649039100000|2022-04-04 02:25:00|1920.19|1919.69|1920.31|1919.81|1921.98|1921.48|1920.17|1919.67|527
1649039400000|2022-04-04 02:30:00|1920.32|1919.82|1919.35|1919.05|1920.32|1919.82|1919.24|1918.89|474
1649039700000|2022-04-04 02:35:00|1919.36|1919.06|1919.5|1919|1919.76|1919.4|1918.61|1918.21|574
1649040000000|2022-04-04 02:40:00|1919.52|1919.02|1919.34|1918.84|1920.08|1919.66|1918.89|1918.5|573
1649040300000|2022-04-04 02:45:00|1919.3|1918.8|1919.81|1919.31|1920.05|1919.58|1919|1918.6|369
1649040600000|2022-04-04 02:50:00|1919.82|1919.32|1919.5|1919|1919.85|1919.46|1919.33|1918.88|305
1649040900000|2022-04-04 02:55:00|1919.53|1919.03|1919.45|1918.95|1919.65|1919.26|1918.41|1918.01|498
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.33|1918.83|1919.54|1919.11|1918.83|1918.42|494
1649041500000|2022-04-04 03:05:00|1919.34|1918.84|1919.22|1918.72|1919.35|1918.85|1918.81|1918.31|402
1649041800000|2022-04-04 03:10:00|1919.21|1918.71|1918.91|1918.41|1919.52|1919.02|1918.79|1918.34|305
1649042100000|2022-04-04 03:15:00|1918.92|1918.42|1919.24|1918.74|1919.3|1918.92|1918.71|1918.31|329
1649042400000|2022-04-04 03:20:00|1919.19|1918.69|1919.34|1918.84|1919.39|1918.93|1918.5|1918.09|267
1649042700000|2022-04-04 03:25:00|1919.33|1918.83|1920.09|1919.59|1920.17|1919.8|1919.21|1918.73|403
1649043000000|2022-04-04 03:30:00|1920.05|1919.55|1920.14|1919.64|1920.26|1919.83|1919.7|1919.26|432
1649043300000|2022-04-04 03:35:00|1920.12|1919.62|1920.5|1920|1920.69|1920.19|1919.99|1919.49|293
1649043600000|2022-04-04 03:40:00|1920.51|1920.01|1919.97|1919.47|1920.52|1920.08|1919.96|1919.46|333
1649043900000|2022-04-04 03:45:00|1919.96|1919.46|1919.27|1918.97|1920|1919.58|1919.27|1918.79|266
1649044200000|2022-04-04 03:50:00|1919.26|1918.96|1919.07|1918.57|1919.47|1919.07|1918.84|1918.54|364
1649044500000|2022-04-04 03:55:00|1919.11|1918.61|1919.32|1918.82|1919.47|1919.17|1918.9|1918.48|383
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1918.98|1918.48|1919.39|1918.94|1918.53|1918.1|429
1649045100000|2022-04-04 04:05:00|1918.96|1918.46|1918.96|1918.46|1919.13|1918.63|1918.58|1918.23|328
1649045400000|2022-04-04 04:10:00|1918.82|1918.52|1918.12|1917.62|1918.99|1918.59|1917.48|1917.05|356
1649045700000|2022-04-04 04:15:00|1918.15|1917.65|1918.12|1917.62|1918.23|1917.73|1917.23|1916.84|450
1649046000000|2022-04-04 04:20:00|1918.15|1917.65|1917.14|1916.64|1918.15|1917.65|1915.76|1915.46|608
1649046300000|2022-04-04 04:25:00|1917.13|1916.63|1917.31|1916.81|1917.47|1916.97|1916.63|1916.13|417
1649046600000|2022-04-04 04:30:00|1917.3|1916.8|1918.14|1917.64|1918.26|1917.8|1917.3|1916.8|339
1649046900000|2022-04-04 04:35:00|1918.13|1917.63|1917.92|1917.42|1918.2|1917.7|1917.78|1917.28|306
1649047200000|2022-04-04 04:40:00|1917.94|1917.44|1917.62|1917.32|1918.06|1917.67|1916.83|1916.46|407
1649047500000|2022-04-04 04:45:00|1917.57|1917.27|1917.67|1917.17|1917.91|1917.53|1917.33|1916.83|366
1649047800000|2022-04-04 04:50:00|1917.66|1917.16|1917.76|1917.26|1917.82|1917.32|1917.25|1916.75|418
1649048100000|2022-04-04 04:55:00|1917.75|1917.25|1917.98|1917.48|1918.21|1917.75|1917.58|1917.23|351
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1918.14|1917.64|1918.19|1917.78|1917.38|1916.88|470
1649048700000|2022-04-04 05:05:00|1918.18|1917.68|1918.83|1918.53|1918.92|1918.53|1918.03|1917.62|294
1649049000000|2022-04-04 05:10:00|1918.85|1918.55|1919.43|1918.93|1919.71|1919.3|1918.78|1918.37|458
1649049300000|2022-04-04 05:15:00|1919.44|1918.94|1919.78|1919.28|1920.02|1919.61|1919.31|1918.81|373
1649049600000|2022-04-04 05:20:00|1919.79|1919.29|1919.9|1919.4|1920.15|1919.71|1919.69|1919.27|323
1649049900000|2022-04-04 05:25:00|1919.95|1919.45|1919.61|1919.11|1920.07|1919.57|1919.26|1918.8|460
1649050200000|2022-04-04 05:30:00|1919.59|1919.09|1919.63|1919.13|1919.97|1919.47|1919.31|1918.88|500
1649050500000|2022-04-04 05:35:00|1919.61|1919.11|1920.85|1920.35|1921.1|1920.65|1919.44|1919.01|466
1649050800000|2022-04-04 05:40:00|1920.75|1920.25|1921.05|1920.75|1921.59|1921.09|1920.55|1920.1|545
1649051100000|2022-04-04 05:45:00|1921.09|1920.79|1921.16|1920.66|1921.48|1920.98|1920.89|1920.4|497
1649051400000|2022-04-04 05:50:00|1921.15|1920.65|1920.64|1920.14|1921.26|1920.86|1920.38|1919.98|449
1649051700000|2022-04-04 05:55:00|1920.65|1920.15|1920.56|1920.06|1920.73|1920.23|1919.79|1919.37|596
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1918.23|1917.73|1920.78|1920.28|1917.68|1917.22|928
1649052300000|2022-04-04 06:05:00|1918.24|1917.74|1918.67|1918.17|1918.79|1918.42|1917.29|1916.92|798
1649052600000|2022-04-04 06:10:00|1918.65|1918.15|1919.83|1919.33|1920.01|1919.66|1918.22|1917.9|592
1649052900000|2022-04-04 06:15:00|1919.82|1919.32|1919.82|1919.32|1920.18|1919.83|1919.01|1918.58|738
1649053200000|2022-04-04 06:20:00|1919.86|1919.36|1922.01|1921.51|1922.62|1922.12|1919.73|1919.28|842
1649053500000|2022-04-04 06:25:00|1922.02|1921.52|1923.85|1923.55|1924.59|1924.13|1921.97|1921.47|875
1649053800000|2022-04-04 06:30:00|1923.83|1923.53|1923.7|1923.2|1924.08|1923.58|1923.11|1922.64|741
1649054100000|2022-04-04 06:35:00|1923.71|1923.21|1924.53|1924.03|1924.86|1924.48|1923.22|1922.85|750
1649054400000|2022-04-04 06:40:00|1924.52|1924.02|1924.54|1924.04|1924.59|1924.1|1923.53|1923.11|705
1649054700000|2022-04-04 06:45:00|1924.42|1924.12|1925.09|1924.59|1925.14|1924.77|1924.25|1923.8|597
1649055000000|2022-04-04 06:50:00|1925.08|1924.58|1926.93|1926.43|1927.44|1927.04|1924.46|1924.06|712
1649055300000|2022-04-04 06:55:00|1926.92|1926.42|1928.35|1927.85|1929.24|1928.74|1926.89|1926.4|1014
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1929.65|1929.15|1929.97|1929.56|1927.9|1927.47|1075
1649055900000|2022-04-04 07:05:00|1929.68|1929.18|1929.62|1929.32|1930.83|1930.45|1928.72|1928.24|1096
1649056200000|2022-04-04 07:10:00|1929.66|1929.36|1930.12|1929.82|1930.38|1930.05|1929.02|1928.61|979
1649056500000|2022-04-04 07:15:00|1930.11|1929.81|1928.87|1928.57|1930.56|1930.21|1928.73|1928.38|991
1649056800000|2022-04-04 07:20:00|1928.88|1928.58|1929.83|1929.33|1930.21|1929.71|1928.2|1927.82|848
1649057100000|2022-04-04 07:25:00|1929.81|1929.31|1928.29|1927.79|1930.6|1930.26|1928.04|1927.59|1084
1649057400000|2022-04-04 07:30:00|1928.34|1927.84|1928.64|1928.34|1928.91|1928.5|1927.98|1927.49|836
1649057700000|2022-04-04 07:35:00|1928.72|1928.22|1929.61|1929.11|1929.62|1929.21|1928.15|1927.73|705
1649058000000|2022-04-04 07:40:00|1929.53|1929.23|1930.3|1929.8|1930.31|1929.93|1928.99|1928.53|823
1649058300000|2022-04-04 07:45:00|1930.29|1929.79|1930.25|1929.75|1931.38|1930.96|1929.75|1929.28|988
1649058600000|2022-04-04 07:50:00|1930.26|1929.76|1929.82|1929.52|1930.52|1930.13|1929.62|1929.27|640
1649058900000|2022-04-04 07:55:00|1929.78|1929.48|1930.16|1929.66|1930.3|1929.89|1928.72|1928.42|931
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.44|1931.14|1933.44|1932.94|1929.9|1929.51|1313
1649059500000|2022-04-04 08:05:00|1931.42|1931.12|1930.97|1930.47|1931.82|1931.36|1930.19|1929.78|1051
1649059800000|2022-04-04 08:10:00|1930.96|1930.46|1930.79|1930.29|1931.46|1931.14|1930.2|1929.8|1070
1649060100000|2022-04-04 08:15:00|1930.78|1930.28|1931.69|1931.19|1932.2|1931.79|1930.54|1930.2|1065
1649060400000|2022-04-04 08:20:00|1931.67|1931.17|1931.12|1930.62|1932.63|1932.23|1930.9|1930.5|999
1649060700000|2022-04-04 08:25:00|1931.11|1930.61|1930.65|1930.35|1931.85|1931.5|1930.64|1930.34|901
1649061000000|2022-04-04 08:30:00|1930.74|1930.24|1930.91|1930.41|1931.29|1930.81|1930.19|1929.83|847
1649061300000|2022-04-04 08:35:00|1930.92|1930.42|1930.53|1930.23|1931.16|1930.76|1930.04|1929.65|767
1649061600000|2022-04-04 08:40:00|1930.63|1930.13|1930.47|1929.97|1930.85|1930.45|1930.22|1929.78|751
1649061900000|2022-04-04 08:45:00|1930.48|1929.98|1930.12|1929.82|1930.77|1930.41|1929.31|1929.01|719
1649062200000|2022-04-04 08:50:00|1930.14|1929.84|1930.54|1930.24|1930.95|1930.62|1929.58|1929.25|732
1649062500000|2022-04-04 08:55:00|1930.53|1930.23|1931.43|1931.13|1931.9|1931.46|1930.42|1930.04|700
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1930.35|1929.85|1932.03|1931.65|1930.22|1929.72|897
1649063100000|2022-04-04 09:05:00|1930.34|1929.84|1929.01|1928.51|1930.45|1929.99|1928.68|1928.18|807
1649063400000|2022-04-04 09:10:00|1928.99|1928.49|1929.02|1928.52|1929.4|1929.01|1928.71|1928.34|731
1649063700000|2022-04-04 09:15:00|1928.93|1928.43|1928.14|1927.64|1929.06|1928.6|1928.02|1927.64|734
1649064000000|2022-04-04 09:20:00|1928.15|1927.65|1927.63|1927.13|1928.51|1928.14|1927.17|1926.83|793
1649064300000|2022-04-04 09:25:00|1927.64|1927.14|1927.52|1927.02|1927.93|1927.54|1927.16|1926.78|672
1649064600000|2022-04-04 09:30:00|1927.56|1927.06|1928.25|1927.75|1928.67|1928.24|1926.92|1926.53|806
1649064900000|2022-04-04 09:35:00|1928.21|1927.71|1928.11|1927.81|1928.27|1927.83|1926.57|1926.23|691
1649065200000|2022-04-04 09:40:00|1928.23|1927.73|1928.35|1927.85|1929.07|1928.69|1928.23|1927.73|682
1649065500000|2022-04-04 09:45:00|1928.34|1927.84|1927.27|1926.77|1928.37|1927.87|1926.89|1926.5|662
1649065800000|2022-04-04 09:50:00|1927.26|1926.76|1926.43|1925.93|1927.33|1926.9|1926.13|1925.74|697
1649066100000|2022-04-04 09:55:00|1926.42|1925.92|1926.3|1926|1926.83|1926.43|1926.16|1925.71|667
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1926.83|1926.33|1926.9|1926.51|1925.82|1925.44|795
1649066700000|2022-04-04 10:05:00|1926.81|1926.31|1926.9|1926.4|1927.34|1926.97|1926.51|1926.11|607
1649067000000|2022-04-04 10:10:00|1926.82|1926.52|1926.5|1926|1926.9|1926.55|1926.17|1925.75|703
1649067300000|2022-04-04 10:15:00|1926.51|1926.01|1927.29|1926.99|1927.41|1927.02|1926.14|1925.76|666
1649067600000|2022-04-04 10:20:00|1927.28|1926.98|1926.71|1926.41|1927.81|1927.41|1926.71|1926.32|578
1649067900000|2022-04-04 10:25:00|1926.69|1926.39|1926.98|1926.68|1927.44|1927.07|1926.35|1925.93|655
1649068200000|2022-04-04 10:30:00|1926.97|1926.67|1927.33|1926.83|1927.51|1927.15|1926.28|1925.88|565
1649068500000|2022-04-04 10:35:00|1927.34|1926.84|1927.15|1926.65|1928.07|1927.68|1927.11|1926.63|637
1649068800000|2022-04-04 10:40:00|1927.14|1926.64|1927.25|1926.75|1927.62|1927.21|1926.77|1926.32|576
1649069100000|2022-04-04 10:45:00|1927.3|1926.8|1927.75|1927.25|1927.98|1927.6|1927.08|1926.66|595
1649069400000|2022-04-04 10:50:00|1927.76|1927.26|1928.96|1928.46|1929.31|1928.87|1927.7|1927.25|727
1649069700000|2022-04-04 10:55:00|1928.84|1928.54|1929.22|1928.72|1929.45|1929.03|1928.32|1927.94|772
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.89|1929.39|1929.93|1929.43|1928.39|1927.98|823
1649070300000|2022-04-04 11:05:00|1929.93|1929.43|1929.41|1928.91|1930.11|1929.69|1929.1|1928.7|720
1649070600000|2022-04-04 11:10:00|1929.42|1928.92|1929.4|1929.1|1929.64|1929.22|1928.87|1928.47|628
1649070900000|2022-04-04 11:15:00|1929.38|1929.08|1930.54|1930.04|1930.91|1930.48|1929.38|1928.99|755
1649071200000|2022-04-04 11:20:00|1930.55|1930.05|1930.86|1930.56|1931.17|1930.85|1929.53|1929.14|799
1649071500000|2022-04-04 11:25:00|1930.83|1930.53|1930.71|1930.41|1931.18|1930.87|1930.04|1929.68|759
1649071800000|2022-04-04 11:30:00|1930.74|1930.44|1930.2|1929.7|1931.43|1931.06|1930.02|1929.63|860
1649072100000|2022-04-04 11:35:00|1930.17|1929.67|1929.51|1929.21|1930.75|1930.31|1929.51|1929.16|748
1649072400000|2022-04-04 11:40:00|1929.61|1929.11|1928.75|1928.25|1930.18|1929.82|1928.54|1928.14|817
1649072700000|2022-04-04 11:45:00|1928.76|1928.26|1929.95|1929.45|1930.09|1929.73|1928.5|1928.1|687
1649073000000|2022-04-04 11:50:00|1930|1929.5|1930.24|1929.94|1930.49|1930.09|1929.81|1929.43|726
1649073300000|2022-04-04 11:55:00|1930.33|1930.03|1929.44|1929.14|1930.69|1930.34|1929.17|1928.72|911
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.45|1931.95|1932.95|1932.56|1928.54|1928.15|1154
1649073900000|2022-04-04 12:05:00|1932.48|1931.98|1932.49|1932.19|1933.53|1933.2|1932.22|1931.79|991
1649074200000|2022-04-04 12:10:00|1932.59|1932.09|1930.65|1930.15|1932.89|1932.52|1930.3|1930|950
1649074500000|2022-04-04 12:15:00|1930.66|1930.16|1930|1929.7|1931.53|1931.06|1929.91|1929.58|942
1649074800000|2022-04-04 12:20:00|1930.37|1930.07|1932.79|1932.29|1933.31|1932.81|1930.37|1930.01|1250
1649075100000|2022-04-04 12:25:00|1932.69|1932.19|1932.82|1932.32|1933.82|1933.49|1931.77|1931.27|1036
1649075400000|2022-04-04 12:30:00|1932.73|1932.43|1935.19|1934.89|1936.17|1935.87|1932.53|1932.16|1289
1649075700000|2022-04-04 12:35:00|1935.22|1934.92|1933.8|1933.3|1935.34|1934.96|1932.15|1931.82|1295
1649076000000|2022-04-04 12:40:00|1933.79|1933.29|1931.53|1931.23|1933.79|1933.33|1931.12|1930.82|1174
1649076300000|2022-04-04 12:45:00|1931.54|1931.24|1932.71|1932.21|1933.22|1932.84|1931.22|1930.72|1098
1649076600000|2022-04-04 12:50:00|1932.72|1932.22|1932.78|1932.48|1934.11|1933.61|1932.08|1931.72|1017
1649076900000|2022-04-04 12:55:00|1932.77|1932.47|1932.01|1931.51|1932.98|1932.65|1930.7|1930.4|1110
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1932.01|1931.71|1932.84|1932.54|1931.64|1931.3|959
1649077500000|2022-04-04 13:05:00|1932.02|1931.72|1934.83|1934.53|1935.4|1935.1|1931.97|1931.6|1193
1649077800000|2022-04-04 13:10:00|1934.92|1934.42|1931.9|1931.6|1934.92|1934.5|1931.86|1931.49|1121
1649078100000|2022-04-04 13:15:00|1931.89|1931.59|1931.09|1930.59|1932.28|1931.87|1930.94|1930.52|1109
1649078400000|2022-04-04 13:20:00|1931.12|1930.62|1930.69|1930.19|1931.52|1931.22|1929.82|1929.4|1272
1649078700000|2022-04-04 13:25:00|1930.64|1930.14|1931.66|1931.36|1932.68|1932.31|1930.23|1929.82|1127
1649079000000|2022-04-04 13:30:00|1931.69|1931.39|1933.46|1933.16|1933.66|1933.34|1930.88|1930.58|1427
1649079300000|2022-04-04 13:35:00|1933.43|1933.13|1935.04|1934.54|1935.81|1935.41|1931.33|1931|1469
1649079600000|2022-04-04 13:40:00|1935.05|1934.55|1932.76|1932.26|1937.17|1936.8|1932.59|1932.09|1529
1649079900000|2022-04-04 13:45:00|1932.92|1932.42|1931.51|1931.01|1933.03|1932.67|1930.99|1930.55|1505
1649080200000|2022-04-04 13:50:00|1931.4|1930.9|1929.56|1929.06|1932.25|1931.84|1928.18|1927.88|1587
1649080500000|2022-04-04 13:55:00|1929.62|1929.12|1925.7|1925.2|1930.17|1929.75|1925.57|1925.18|1501
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1930.73|1930.23|1931.63|1931.33|1924.68|1924.18|1779
1649081100000|2022-04-04 14:05:00|1930.7|1930.2|1927.92|1927.42|1931.09|1930.59|1925.73|1925.23|1603
1649081400000|2022-04-04 14:10:00|1927.9|1927.4|1928.21|1927.71|1929.73|1929.27|1927.36|1927.06|1461
1649081700000|2022-04-04 14:15:00|1928.2|1927.7|1927.42|1926.92|1930.46|1930.1|1926.92|1926.42|1324
1649082000000|2022-04-04 14:20:00|1927.41|1926.91|1929.48|1929.18|1930.36|1929.96|1927.33|1926.83|1519
1649082300000|2022-04-04 14:25:00|1929.37|1929.07|1931.85|1931.55|1932.14|1931.79|1928.44|1928.03|1448
1649082600000|2022-04-04 14:30:00|1931.87|1931.57|1931.05|1930.55|1932.5|1932.01|1930.2|1929.9|1255
1649082900000|2022-04-04 14:35:00|1931.01|1930.51|1930.95|1930.65|1931.86|1931.36|1929.55|1929.12|1160
1649083200000|2022-04-04 14:40:00|1930.96|1930.66|1933.32|1932.82|1933.35|1933.01|1930.96|1930.56|1397
1649083500000|2022-04-04 14:45:00|1933.33|1932.83|1935.54|1935.24|1936.65|1936.27|1933.3|1932.8|1528
1649083800000|2022-04-04 14:50:00|1935.63|1935.33|1936.04|1935.54|1936.34|1936.03|1934|1933.6|1403
1649084100000|2022-04-04 14:55:00|1936.05|1935.55|1935.04|1934.54|1936.13|1935.71|1934.44|1933.98|1315
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1934.25|1933.95|1935.95|1935.58|1933.96|1933.47|1259
1649084700000|2022-04-04 15:05:00|1934.35|1933.85|1933.18|1932.68|1934.73|1934.39|1932.26|1931.96|1232
1649085000000|2022-04-04 15:10:00|1933.17|1932.67|1933.76|1933.26|1934.81|1934.47|1933.1|1932.67|1106
1649085300000|2022-04-04 15:15:00|1933.78|1933.28|1934.68|1934.18|1935.32|1934.82|1933.52|1933.07|1112
1649085600000|2022-04-04 15:20:00|1934.67|1934.17|1933.5|1933|1935.1|1934.6|1933.15|1932.65|1034
1649085900000|2022-04-04 15:25:00|1933.55|1933.05|1931.17|1930.87|1933.93|1933.58|1931.15|1930.78|1079
1649086200000|2022-04-04 15:30:00|1931.26|1930.96|1931.94|1931.44|1932.22|1931.87|1931.02|1930.62|1057
1649086500000|2022-04-04 15:35:00|1931.97|1931.47|1931.85|1931.55|1933.23|1932.88|1931.31|1931.01|941
1649086800000|2022-04-04 15:40:00|1931.84|1931.54|1931.1|1930.6|1932.36|1931.86|1930.8|1930.41|974
1649087100000|2022-04-04 15:45:00|1931.09|1930.59|1931.7|1931.2|1931.88|1931.49|1930.68|1930.27|961
1649087400000|2022-04-04 15:50:00|1931.69|1931.19|1932.75|1932.25|1932.9|1932.45|1930.75|1930.33|971
1649087700000|2022-04-04 15:55:00|1932.74|1932.24|1933.85|1933.55|1934.02|1933.61|1932.45|1932.05|995
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1933.21|1932.71|1934.36|1933.93|1933.05|1932.64|780
1649088300000|2022-04-04 16:05:00|1933.26|1932.76|1932.79|1932.49|1933.63|1933.24|1932.6|1932.2|733
1649088600000|2022-04-04 16:10:00|1932.8|1932.5|1932.97|1932.47|1933.26|1932.8|1932.37|1931.93|728
1649088900000|2022-04-04 16:15:00|1932.98|1932.68|1933.18|1932.68|1933.65|1933.23|1932.98|1932.6|761
1649089200000|2022-04-04 16:20:00|1933.16|1932.66|1933.69|1933.19|1933.76|1933.32|1932.93|1932.43|666
1649089500000|2022-04-04 16:25:00|1933.68|1933.18|1932.85|1932.35|1933.92|1933.43|1932.61|1932.11|638
1649089800000|2022-04-04 16:30:00|1932.84|1932.34|1931.82|1931.32|1932.84|1932.36|1931.42|1931.02|659
1649090100000|2022-04-04 16:35:00|1931.81|1931.31|1931.6|1931.1|1931.86|1931.4|1930.96|1930.59|611
1649090400000|2022-04-04 16:40:00|1931.61|1931.11|1931.66|1931.36|1932.21|1931.91|1931.34|1930.96|598
1649090700000|2022-04-04 16:45:00|1931.64|1931.34|1931.94|1931.44|1932.31|1931.95|1931.2|1930.8|688
1649091000000|2022-04-04 16:50:00|1931.74|1931.46|1931.06|1930.76|1931.81|1931.46|1930.78|1930.29|805
1649091300000|2022-04-04 16:55:00|1931.05|1930.75|1931.85|1931.55|1932.13|1931.77|1931.05|1930.63|697
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1930.14|1929.64|1931.89|1931.47|1929.89|1929.52|728
1649091900000|2022-04-04 17:05:00|1930.12|1929.62|1931.26|1930.76|1931.35|1930.85|1929.92|1929.46|889
1649092200000|2022-04-04 17:10:00|1931.24|1930.74|1931.73|1931.23|1931.99|1931.61|1931.04|1930.54|713
1649092500000|2022-04-04 17:15:00|1931.61|1931.11|1931.23|1930.73|1931.95|1931.45|1930.95|1930.46|569
1649092800000|2022-04-04 17:20:00|1931.21|1930.71|1930.78|1930.28|1931.74|1931.24|1930.52|1930.02|785
1649093100000|2022-04-04 17:25:00|1930.79|1930.29|1930.63|1930.13|1931.1|1930.6|1929.74|1929.37|947
1649093400000|2022-04-04 17:30:00|1930.62|1930.12|1929.31|1928.81|1930.82|1930.32|1929.1|1928.6|828
1649093700000|2022-04-04 17:35:00|1929.3|1928.8|1929.79|1929.29|1930.17|1929.67|1929.17|1928.67|721
1649094000000|2022-04-04 17:40:00|1929.78|1929.28|1930.03|1929.53|1930.42|1929.92|1929.39|1928.89|501
1649094300000|2022-04-04 17:45:00|1929.99|1929.49|1929.33|1928.83|1930.06|1929.56|1929.1|1928.66|456
1649094600000|2022-04-04 17:50:00|1929.3|1929|1929.7|1929.2|1930.25|1929.79|1929.3|1928.86|536
1649094900000|2022-04-04 17:55:00|1929.69|1929.19|1929.87|1929.37|1930.13|1929.77|1929.42|1928.97|387
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1929.71|1929.41|1929.91|1929.51|1929.07|1928.68|544
1649095500000|2022-04-04 18:05:00|1929.73|1929.43|1931.49|1930.99|1931.49|1930.99|1929.5|1929.11|643
1649095800000|2022-04-04 18:10:00|1931.48|1930.98|1931.28|1930.78|1931.48|1930.98|1930.71|1930.29|546
1649096100000|2022-04-04 18:15:00|1931.17|1930.87|1931.85|1931.35|1932.08|1931.64|1931.15|1930.79|553
1649096400000|2022-04-04 18:20:00|1931.81|1931.31|1932.27|1931.97|1932.36|1931.98|1931.72|1931.31|537
1649096700000|2022-04-04 18:25:00|1932.28|1931.98|1933.4|1932.9|1933.68|1933.25|1932.22|1931.76|817
1649097000000|2022-04-04 18:30:00|1933.39|1932.89|1933.5|1933|1933.5|1933.1|1933.04|1932.57|552
1649097300000|2022-04-04 18:35:00|1933.47|1932.97|1932.45|1931.95|1933.58|1933.15|1932.03|1931.57|529
1649097600000|2022-04-04 18:40:00|1932.46|1931.96|1932.57|1932.07|1932.84|1932.4|1931.73|1931.38|617
1649097900000|2022-04-04 18:45:00|1932.61|1932.11|1932.51|1932.01|1933.09|1932.66|1931.86|1931.43|571
1649098200000|2022-04-04 18:50:00|1932.54|1932.04|1932.53|1932.03|1933.03|1932.63|1932.27|1931.77|648
1649098500000|2022-04-04 18:55:00|1932.56|1932.06|1932.39|1931.89|1932.71|1932.33|1931.99|1931.51|742
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.43|1931.93|1932.62|1932.2|1931.51|1931.01|642
1649099100000|2022-04-04 19:05:00|1932.44|1931.94|1932.03|1931.53|1932.45|1932.05|1931.54|1931.14|537
1649099400000|2022-04-04 19:10:00|1932.05|1931.55|1932.08|1931.78|1932.38|1931.93|1931.23|1930.73|579
1649099700000|2022-04-04 19:15:00|1932.11|1931.81|1932.38|1932.08|1932.72|1932.3|1931.98|1931.59|542
1649100000000|2022-04-04 19:20:00|1932.37|1932.07|1931.58|1931.08|1932.92|1932.52|1931.46|1931.07|548
1649100300000|2022-04-04 19:25:00|1931.43|1930.93|1930.92|1930.42|1931.76|1931.41|1930.82|1930.34|486
1649100600000|2022-04-04 19:30:00|1930.94|1930.44|1931.52|1931.22|1931.82|1931.44|1930.46|1930.05|738
1649100900000|2022-04-04 19:35:00|1931.54|1931.24|1931.09|1930.79|1931.54|1931.24|1930.8|1930.38|630
1649101200000|2022-04-04 19:40:00|1931.19|1930.69|1930.92|1930.42|1931.45|1931.03|1930.76|1930.4|539
1649101500000|2022-04-04 19:45:00|1930.93|1930.43|1931.26|1930.96|1931.54|1931.15|1930.32|1929.89|684
1649101800000|2022-04-04 19:50:00|1931.24|1930.94|1931.78|1931.48|1931.94|1931.56|1930.98|1930.62|749
1649102100000|2022-04-04 19:55:00|1931.8|1931.5|1932.65|1932.35|1933.3|1932.91|1931.8|1931.5|990
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.87|1932.37|1933.2|1932.7|1932.43|1931.98|588
1649102700000|2022-04-04 20:05:00|1932.86|1932.36|1932.05|1931.55|1932.9|1932.4|1931.92|1931.53|354
1649103000000|2022-04-04 20:10:00|1932.07|1931.57|1931.83|1931.33|1932.21|1931.78|1931.75|1931.31|324
1649103300000|2022-04-04 20:15:00|1931.82|1931.32|1932.26|1931.76|1932.29|1931.91|1931.53|1931.13|260
1649103600000|2022-04-04 20:20:00|1932.23|1931.73|1932.29|1931.79|1932.44|1932.09|1931.9|1931.5|302
1649103900000|2022-04-04 20:25:00|1932.2|1931.9|1932|1931.5|1932.29|1931.92|1931.68|1931.34|261
1649104200000|2022-04-04 20:30:00|1931.92|1931.62|1932.76|1932.26|1932.83|1932.45|1931.79|1931.33|239
1649104500000|2022-04-04 20:35:00|1932.75|1932.25|1933.4|1932.9|1933.68|1933.28|1932.64|1932.14|249
1649104800000|2022-04-04 20:40:00|1933.41|1932.91|1933.2|1932.7|1933.5|1933|1933.03|1932.57|245
1649105100000|2022-04-04 20:45:00|1933.21|1932.71|1933.34|1932.84|1933.64|1933.14|1933.04|1932.54|288
1649105400000|2022-04-04 20:50:00|1933.33|1932.83|1932.97|1932.47|1933.52|1933.02|1932.56|1932.18|350
1649105700000|2022-04-04 20:55:00|1932.9|1932.4|1932.63|1932.13|1933.78|1932.81|1932.21|1931.71|297
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.13|1932.63|1933.3|1932.85|1932.91|1932.41|187
1649109900000|2022-04-04 22:05:00|1933.07|1932.57|1933.3|1932.8|1933.53|1933.03|1932.91|1932.41|231
1649110200000|2022-04-04 22:10:00|1933.34|1932.84|1933.71|1933.21|1933.81|1933.31|1933.1|1932.6|213
1649110500000|2022-04-04 22:15:00|1933.7|1933.2|1933.52|1933.02|1933.7|1933.2|1933.25|1932.75|224
1649110800000|2022-04-04 22:20:00|1933.51|1933.01|1933.51|1933.01|1933.92|1933.42|1933.29|1932.79|181
1649111100000|2022-04-04 22:25:00|1933.37|1932.87|1933.44|1932.94|1933.73|1933.23|1933.12|1932.62|261
1649111400000|2022-04-04 22:30:00|1933.48|1932.98|1933.42|1932.92|1933.71|1933.3|1933.26|1932.76|240
1649111700000|2022-04-04 22:35:00|1933.43|1932.93|1933.29|1932.99|1933.43|1932.99|1933.06|1932.65|182
1649112000000|2022-04-04 22:40:00|1933.39|1932.89|1933.57|1933.07|1933.79|1933.36|1933.32|1932.85|156
1649112300000|2022-04-04 22:45:00|1933.55|1933.05|1933.63|1933.13|1933.98|1933.48|1933.46|1932.96|223
1649112600000|2022-04-04 22:50:00|1933.59|1933.09|1933.73|1933.23|1933.98|1933.48|1933.59|1933.09|174
1649112900000|2022-04-04 22:55:00|1933.65|1933.35|1933.57|1933.07|1934.31|1933.81|1933.51|1933.01|294
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1933.78|1933.28|1933.82|1933.32|1933.28|1932.8|239
1649113500000|2022-04-04 23:05:00|1933.79|1933.29|1933.46|1932.96|1933.88|1933.38|1933.43|1932.93|196
1649113800000|2022-04-04 23:10:00|1933.45|1932.95|1932.97|1932.47|1933.6|1933.1|1932.92|1932.42|251
1649114100000|2022-04-04 23:15:00|1932.95|1932.45|1932.73|1932.23|1933.13|1932.64|1932.4|1931.9|341
1649114400000|2022-04-04 23:20:00|1932.75|1932.25|1932.51|1932.01|1932.91|1932.41|1932.42|1931.99|216
1649114700000|2022-04-04 23:25:00|1932.53|1932.03|1932.62|1932.12|1932.72|1932.33|1932.43|1931.98|176
1649115000000|2022-04-04 23:30:00|1932.61|1932.11|1932.37|1931.87|1932.75|1932.35|1932.37|1931.87|212
1649115300000|2022-04-04 23:35:00|1932.41|1931.91|1932.49|1931.99|1932.63|1932.14|1932.25|1931.75|225
1649115600000|2022-04-04 23:40:00|1932.48|1931.98|1932.28|1931.78|1932.58|1932.13|1931.38|1930.98|348
1649115900000|2022-04-04 23:45:00|1932.3|1931.8|1931.85|1931.35|1932.4|1931.9|1931.16|1930.66|378
1649116200000|2022-04-04 23:50:00|1931.81|1931.31|1931.79|1931.29|1932.03|1931.56|1931.65|1931.15|197
1649116500000|2022-04-04 23:55:00|1931.69|1931.19|1931.86|1931.36|1932.12|1931.69|1931.46|1931.1|249
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.54|1932.24|1933.12|1932.67|1931.55|1931.15|521
1649117100000|2022-04-05 00:05:00|1932.64|1932.14|1932.53|1932.03|1933.16|1932.74|1932.41|1932.02|466
1649117400000|2022-04-05 00:10:00|1932.5|1932|1932.91|1932.41|1933.14|1932.7|1932.43|1932|385
1649117700000|2022-04-05 00:15:00|1932.89|1932.39|1932.41|1931.91|1932.99|1932.49|1932.01|1931.51|338
1649118000000|2022-04-05 00:20:00|1932.39|1931.89|1932.19|1931.69|1932.67|1932.17|1932.02|1931.56|266
1649118300000|2022-04-05 00:25:00|1932.16|1931.66|1932.27|1931.77|1932.61|1932.24|1931.77|1931.34|475
1649118600000|2022-04-05 00:30:00|1932.15|1931.65|1932.16|1931.66|1932.36|1931.96|1931.94|1931.49|392
1649118900000|2022-04-05 00:35:00|1932.19|1931.69|1932.79|1932.29|1932.86|1932.36|1931.75|1931.36|548
1649119200000|2022-04-05 00:40:00|1932.74|1932.24|1932.03|1931.53|1932.95|1932.45|1931.87|1931.49|496
1649119500000|2022-04-05 00:45:00|1932.05|1931.55|1932.5|1932|1933.45|1932.95|1932.05|1931.55|948
1649119800000|2022-04-05 00:50:00|1932.53|1932.03|1932.51|1932.01|1932.78|1932.28|1931.97|1931.47|568
1649120100000|2022-04-05 00:55:00|1932.5|1932|1932.4|1931.9|1932.79|1932.29|1932.01|1931.51|488
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1932.66|1932.16|1932.76|1932.26|1931.79|1931.29|487
1649120700000|2022-04-05 01:05:00|1932.68|1932.18|1932.14|1931.64|1932.97|1932.47|1931.9|1931.4|417
1649121000000|2022-04-05 01:10:00|1932.16|1931.66|1930.61|1930.11|1932.2|1931.7|1930.51|1930.05|492
1649121300000|2022-04-05 01:15:00|1930.6|1930.1|1930.85|1930.35|1930.96|1930.59|1930.32|1929.94|437
1649121600000|2022-04-05 01:20:00|1930.83|1930.33|1930.87|1930.37|1931.11|1930.63|1930.59|1930.09|430
1649121900000|2022-04-05 01:25:00|1930.84|1930.34|1930.92|1930.42|1931.25|1930.75|1930.42|1929.95|410
1649122200000|2022-04-05 01:30:00|1930.91|1930.41|1930.66|1930.16|1931.16|1930.66|1930.45|1930.01|402
1649122500000|2022-04-05 01:35:00|1930.64|1930.14|1930.27|1929.77|1930.64|1930.18|1929.84|1929.36|391
1649122800000|2022-04-05 01:40:00|1930.26|1929.76|1929.88|1929.38|1930.26|1929.76|1929.78|1929.28|371
1649123100000|2022-04-05 01:45:00|1929.89|1929.39|1930.23|1929.73|1930.27|1929.77|1929.78|1929.28|321
1649123400000|2022-04-05 01:50:00|1930.21|1929.71|1929.9|1929.4|1930.3|1929.91|1929.8|1929.4|344
1649123700000|2022-04-05 01:55:00|1929.91|1929.41|1930.54|1930.04|1930.7|1930.27|1929.73|1929.32|349
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1930.82|1930.32|1930.85|1930.43|1930.17|1929.74|376
1649124300000|2022-04-05 02:05:00|1930.76|1930.26|1929.73|1929.23|1930.88|1930.5|1929.63|1929.2|331
1649124600000|2022-04-05 02:10:00|1929.74|1929.24|1929.2|1928.7|1929.8|1929.36|1928.84|1928.38|324
1649124900000|2022-04-05 02:15:00|1929.19|1928.69|1929.25|1928.95|1929.42|1929.01|1928.87|1928.46|423
1649125200000|2022-04-05 02:20:00|1929.4|1928.9|1929.33|1928.83|1929.76|1929.26|1928.88|1928.46|430
1649125500000|2022-04-05 02:25:00|1929.31|1928.81|1928.93|1928.43|1929.56|1929.1|1928.61|1928.27|399
1649125800000|2022-04-05 02:30:00|1928.92|1928.42|1928.53|1928.03|1929.12|1928.62|1928.1|1927.6|411
1649126100000|2022-04-05 02:35:00|1928.52|1928.02|1929.5|1929|1929.62|1929.12|1928.52|1928.02|400
1649126400000|2022-04-05 02:40:00|1929.48|1928.98|1929.17|1928.67|1929.78|1929.33|1929.06|1928.56|319
1649126700000|2022-04-05 02:45:00|1929.18|1928.68|1928.55|1928.05|1929.18|1928.68|1928.29|1927.79|363
1649127000000|2022-04-05 02:50:00|1928.54|1928.04|1928.74|1928.24|1928.88|1928.38|1927.93|1927.49|414
1649127300000|2022-04-05 02:55:00|1928.78|1928.28|1928.67|1928.17|1929.06|1928.6|1928.6|1928.1|352
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.08|1927.58|1928.66|1928.16|1927.79|1927.39|374
1649127900000|2022-04-05 03:05:00|1928.06|1927.56|1928.27|1927.77|1928.34|1927.91|1927.72|1927.22|348
1649128200000|2022-04-05 03:10:00|1928.26|1927.76|1927.75|1927.25|1928.42|1927.95|1927.75|1927.25|391
1649128500000|2022-04-05 03:15:00|1927.77|1927.27|1928.31|1927.81|1928.35|1927.97|1927.75|1927.25|266
1649128800000|2022-04-05 03:20:00|1928.32|1927.82|1928.34|1928.04|1928.86|1928.46|1928.12|1927.67|389
1649129100000|2022-04-05 03:25:00|1928.4|1928.1|1928.61|1928.11|1928.93|1928.52|1928.4|1928.01|330
1649129400000|2022-04-05 03:30:00|1928.6|1928.1|1928.96|1928.46|1928.97|1928.47|1928.6|1928.1|325
1649129700000|2022-04-05 03:35:00|1928.97|1928.47|1929.48|1929.18|1929.72|1929.3|1928.74|1928.26|448
1649130000000|2022-04-05 03:40:00|1929.47|1929.17|1929.46|1928.96|1929.83|1929.33|1929.21|1928.77|301
1649130300000|2022-04-05 03:45:00|1929.45|1928.95|1929.32|1928.82|1929.62|1929.12|1929.12|1928.73|374
1649130600000|2022-04-05 03:50:00|1929.3|1928.8|1929.26|1928.76|1929.37|1928.95|1928.83|1928.4|296
1649130900000|2022-04-05 03:55:00|1929.25|1928.75|1928.84|1928.34|1929.25|1928.78|1928.55|1928.17|312
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1927.85|1927.35|1928.88|1928.38|1927.65|1927.25|350
1649131500000|2022-04-05 04:05:00|1927.87|1927.37|1927.67|1927.17|1927.94|1927.52|1927.41|1926.99|370
1649131800000|2022-04-05 04:10:00|1927.66|1927.16|1927.16|1926.66|1927.71|1927.21|1926.68|1926.26|442
1649132100000|2022-04-05 04:15:00|1927.09|1926.59|1927.75|1927.25|1928.69|1928.19|1926.93|1926.43|491
1649132400000|2022-04-05 04:20:00|1927.74|1927.24|1927.88|1927.38|1928.2|1927.82|1927.32|1926.87|370
1649132700000|2022-04-05 04:25:00|1927.89|1927.39|1927.93|1927.43|1928.27|1927.77|1927.67|1927.17|462
1649133000000|2022-04-05 04:30:00|1928.08|1927.58|1928.23|1927.73|1928.9|1928.4|1927.7|1927.2|772
1649133300000|2022-04-05 04:35:00|1928.28|1927.78|1927.69|1927.19|1928.45|1927.95|1927.45|1926.95|572
1649133600000|2022-04-05 04:40:00|1927.63|1927.13|1927.8|1927.3|1927.89|1927.39|1927.07|1926.57|453
1649133900000|2022-04-05 04:45:00|1927.86|1927.36|1928.65|1928.15|1929.05|1928.55|1927.81|1927.31|535
1649134200000|2022-04-05 04:50:00|1928.69|1928.19|1928.89|1928.39|1929.05|1928.55|1928.57|1928.07|389
1649134500000|2022-04-05 04:55:00|1928.95|1928.45|1928.91|1928.41|1929.49|1929.1|1928.76|1928.26|454
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1928.3|1927.8|1928.88|1928.38|1928.21|1927.71|525
1649135100000|2022-04-05 05:05:00|1928.32|1927.82|1928.43|1927.93|1928.45|1927.95|1927.78|1927.28|454
1649135400000|2022-04-05 05:10:00|1928.44|1927.94|1928.54|1928.04|1928.81|1928.42|1928.07|1927.57|350
1649135700000|2022-04-05 05:15:00|1928.49|1927.99|1929.47|1928.97|1929.62|1929.2|1928.39|1927.89|433
1649136000000|2022-04-05 05:20:00|1929.51|1929.01|1929.68|1929.18|1929.77|1929.39|1929.23|1928.75|330
1649136300000|2022-04-05 05:25:00|1929.65|1929.15|1928.65|1928.15|1929.68|1929.27|1928.44|1927.94|377
1649136600000|2022-04-05 05:30:00|1928.63|1928.13|1929.08|1928.58|1929.16|1928.69|1928.45|1928.05|391
1649136900000|2022-04-05 05:35:00|1929.1|1928.6|1929.12|1928.62|1929.2|1928.82|1928.71|1928.3|359
1649137200000|2022-04-05 05:40:00|1929.13|1928.63|1929.99|1929.49|1930.15|1929.77|1928.99|1928.58|534
1649137500000|2022-04-05 05:45:00|1930.01|1929.51|1930.12|1929.62|1930.28|1929.88|1929.55|1929.15|519
1649137800000|2022-04-05 05:50:00|1930.11|1929.61|1930.27|1929.77|1930.37|1929.97|1929.58|1929.25|452
1649138100000|2022-04-05 05:55:00|1930.3|1929.8|1930.97|1930.47|1931.21|1930.77|1930.11|1929.64|382
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1931.3|1930.8|1931.36|1930.96|1930.54|1930.16|676
1649138700000|2022-04-05 06:05:00|1931.28|1930.78|1931.15|1930.85|1932.14|1931.74|1931.1|1930.67|594
1649139000000|2022-04-05 06:10:00|1931.13|1930.83|1931.66|1931.16|1931.86|1931.43|1930.68|1930.28|547
1649139300000|2022-04-05 06:15:00|1931.62|1931.12|1931.11|1930.61|1932.07|1931.57|1930.78|1930.28|472
1649139600000|2022-04-05 06:20:00|1931.12|1930.62|1931.45|1930.95|1931.8|1931.3|1930.89|1930.39|536
1649139900000|2022-04-05 06:25:00|1931.44|1930.94|1931.08|1930.78|1931.75|1931.28|1930.84|1930.34|568
1649140200000|2022-04-05 06:30:00|1931.21|1930.71|1931.18|1930.68|1932.01|1931.51|1930.97|1930.58|503
1649140500000|2022-04-05 06:35:00|1931.17|1930.67|1932.4|1931.9|1932.46|1932.04|1931.17|1930.67|440
1649140800000|2022-04-05 06:40:00|1932.39|1931.89|1932.25|1931.75|1932.81|1932.33|1931.8|1931.3|537
1649141100000|2022-04-05 06:45:00|1932.24|1931.74|1932.64|1932.14|1932.78|1932.28|1932.04|1931.54|484
1649141400000|2022-04-05 06:50:00|1932.68|1932.18|1933.66|1933.16|1933.82|1933.52|1932.66|1932.16|472
1649141700000|2022-04-05 06:55:00|1933.64|1933.14|1932.99|1932.49|1933.82|1933.47|1932.97|1932.47|603
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1932.94|1932.44|1933.53|1933.12|1931.31|1930.96|957
1649142300000|2022-04-05 07:05:00|1932.95|1932.45|1932.27|1931.97|1933.39|1933.09|1932.1|1931.71|770
1649142600000|2022-04-05 07:10:00|1932.26|1931.96|1931.78|1931.28|1932.39|1932|1931.42|1931.02|755
1649142900000|2022-04-05 07:15:00|1931.69|1931.39|1929.59|1929.09|1931.7|1931.39|1929.38|1928.98|972
1649143200000|2022-04-05 07:20:00|1929.51|1929.21|1928.77|1928.47|1930.07|1929.72|1928.72|1928.33|800
1649143500000|2022-04-05 07:25:00|1928.79|1928.49|1929.57|1929.07|1929.67|1929.28|1928.18|1927.77|942
1649143800000|2022-04-05 07:30:00|1929.52|1929.02|1929.11|1928.61|1929.52|1929.08|1928.27|1927.87|757
1649144100000|2022-04-05 07:35:00|1929.08|1928.58|1928.67|1928.17|1929.27|1928.82|1928.17|1927.79|708
1649144400000|2022-04-05 07:40:00|1928.68|1928.18|1928.86|1928.56|1929.32|1928.97|1927.97|1927.61|672
1649144700000|2022-04-05 07:45:00|1928.87|1928.57|1928.95|1928.45|1929.25|1928.83|1928.63|1928.33|726
1649145000000|2022-04-05 07:50:00|1928.84|1928.54|1928.5|1928|1929.16|1928.78|1927.48|1927.13|733
1649145300000|2022-04-05 07:55:00|1928.57|1928.07|1927.91|1927.41|1928.63|1928.24|1926.69|1926.29|775
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1926.98|1926.68|1928.21|1927.82|1925.93|1925.6|809
1649145900000|2022-04-05 08:05:00|1927.07|1926.57|1926.7|1926.4|1927.07|1926.74|1925.7|1925.29|719
1649146200000|2022-04-05 08:10:00|1926.69|1926.39|1927.58|1927.28|1927.77|1927.47|1926.59|1926.19|586
1649146500000|2022-04-05 08:15:00|1927.6|1927.3|1928.62|1928.12|1928.87|1928.47|1927.47|1927.06|741
1649146800000|2022-04-05 08:20:00|1928.58|1928.08|1929.49|1928.99|1929.92|1929.47|1928.33|1927.93|693
1649147100000|2022-04-05 08:25:00|1929.47|1928.97|1928.55|1928.05|1929.47|1929.07|1928.33|1927.88|713
1649147400000|2022-04-05 08:30:00|1928.26|1927.96|1927.99|1927.69|1928.91|1928.5|1927.84|1927.44|746
1649147700000|2022-04-05 08:35:00|1928|1927.7|1927.44|1927.14|1928.32|1927.93|1927.44|1927.11|581
1649148000000|2022-04-05 08:40:00|1927.58|1927.08|1929.03|1928.53|1929.19|1928.82|1926.49|1926.19|864
1649148300000|2022-04-05 08:45:00|1929.02|1928.52|1930.5|1930.2|1931.02|1930.63|1929.01|1928.51|772
1649148600000|2022-04-05 08:50:00|1930.54|1930.24|1930.63|1930.33|1931|1930.69|1930.13|1929.83|753
1649148900000|2022-04-05 08:55:00|1930.64|1930.34|1931.97|1931.67|1932.31|1931.9|1930.59|1930.2|735
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1932.01|1931.71|1932.7|1932.32|1931.57|1931.18|706
1649149500000|2022-04-05 09:05:00|1931.99|1931.69|1930.88|1930.58|1932.36|1932.06|1929.65|1929.35|1078
1649149800000|2022-04-05 09:10:00|1930.87|1930.57|1930.35|1929.85|1931.64|1931.24|1930.05|1929.55|984
1649150100000|2022-04-05 09:15:00|1930.34|1929.84|1929.51|1929.01|1930.57|1930.07|1928.96|1928.46|945
1649150400000|2022-04-05 09:20:00|1929.48|1928.98|1928.96|1928.46|1929.48|1928.98|1928.17|1927.67|617
1649150700000|2022-04-05 09:25:00|1928.97|1928.47|1929.74|1929.24|1930.12|1929.74|1928.53|1928.1|597
1649151000000|2022-04-05 09:30:00|1929.66|1929.36|1930.03|1929.53|1930.58|1930.08|1929.11|1928.81|588
1649151300000|2022-04-05 09:35:00|1930.06|1929.56|1929.88|1929.58|1930.86|1930.56|1929.51|1929.12|657
1649151600000|2022-04-05 09:40:00|1929.98|1929.48|1930.46|1929.96|1931.08|1930.6|1929.86|1929.36|676
1649151900000|2022-04-05 09:45:00|1930.47|1929.97|1930.81|1930.31|1931.2|1930.78|1929.32|1928.93|583
1649152200000|2022-04-05 09:50:00|1930.88|1930.38|1930.3|1929.8|1931.73|1931.33|1929.63|1929.16|866
1649152500000|2022-04-05 09:55:00|1930.18|1929.88|1929.98|1929.48|1930.45|1930.02|1929.51|1929.09|527
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1930.13|1929.83|1930.48|1930.09|1929.62|1929.23|615
1649153100000|2022-04-05 10:05:00|1930.14|1929.84|1930.33|1930.03|1931.01|1930.51|1929.51|1929.06|640
1649153400000|2022-04-05 10:10:00|1930.31|1930.01|1929.35|1928.85|1930.71|1930.27|1929.3|1928.84|856
1649153700000|2022-04-05 10:15:00|1929.31|1928.81|1928.87|1928.37|1929.39|1929.09|1928.4|1928.04|474
1649154000000|2022-04-05 10:20:00|1928.85|1928.35|1928.17|1927.67|1929.06|1928.69|1927.74|1927.24|651
1649154300000|2022-04-05 10:25:00|1928.16|1927.66|1928.06|1927.56|1929.04|1928.62|1927.59|1927.09|647
1649154600000|2022-04-05 10:30:00|1927.93|1927.43|1926.89|1926.59|1928.34|1927.84|1926.62|1926.12|821
1649154900000|2022-04-05 10:35:00|1926.91|1926.61|1928.03|1927.53|1928.24|1927.75|1926.23|1925.73|897
1649155200000|2022-04-05 10:40:00|1928.02|1927.52|1927.96|1927.46|1928.47|1928.14|1927.58|1927.2|682
1649155500000|2022-04-05 10:45:00|1927.97|1927.47|1928.26|1927.76|1928.88|1928.48|1927.87|1927.43|697
1649155800000|2022-04-05 10:50:00|1928.24|1927.74|1928.87|1928.37|1929.09|1928.77|1927.84|1927.43|667
1649156100000|2022-04-05 10:55:00|1928.89|1928.39|1929.12|1928.62|1929.6|1929.21|1928.72|1928.36|729
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1929.39|1929.09|1929.93|1929.55|1928.14|1927.82|894
1649156700000|2022-04-05 11:05:00|1929.45|1928.95|1929.5|1929|1929.68|1929.26|1928.81|1928.41|613
1649157000000|2022-04-05 11:10:00|1929.35|1929.05|1929.45|1928.95|1929.98|1929.63|1928.72|1928.33|754
1649157300000|2022-04-05 11:15:00|1929.43|1928.93|1929.62|1929.32|1929.99|1929.63|1929.23|1928.9|585
1649157600000|2022-04-05 11:20:00|1929.63|1929.33|1929.37|1929.07|1929.79|1929.42|1928.94|1928.62|562
1649157900000|2022-04-05 11:25:00|1929.36|1929.06|1929|1928.7|1929.63|1929.27|1928.52|1928.14|616
1649158200000|2022-04-05 11:30:00|1929.04|1928.74|1928.13|1927.83|1929.1|1928.75|1928.08|1927.71|707
1649158500000|2022-04-05 11:35:00|1928.12|1927.82|1927.59|1927.09|1928.35|1928.02|1927.03|1926.62|789
1649158800000|2022-04-05 11:40:00|1927.53|1927.03|1927.77|1927.27|1928.63|1928.23|1927.41|1927.01|635
1649159100000|2022-04-05 11:45:00|1927.76|1927.26|1927.66|1927.16|1928.28|1927.87|1927.03|1926.63|739
1649159400000|2022-04-05 11:50:00|1927.69|1927.19|1927.54|1927.04|1927.98|1927.56|1927.24|1926.86|721
1649159700000|2022-04-05 11:55:00|1927.58|1927.08|1928.13|1927.63|1928.26|1927.87|1927.35|1926.96|779
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1926.39|1925.89|1928.45|1928.05|1925.45|1925.06|966
1649160300000|2022-04-05 12:05:00|1926.37|1925.87|1925.1|1924.8|1926.8|1926.35|1924.38|1924.08|1034
1649160600000|2022-04-05 12:10:00|1925.11|1924.81|1926.52|1926.02|1926.72|1926.22|1925.03|1924.73|1093
1649160900000|2022-04-05 12:15:00|1926.51|1926.01|1925.6|1925.1|1927.06|1926.56|1925.53|1925.1|879
1649161200000|2022-04-05 12:20:00|1925.61|1925.11|1930.5|1930|1930.72|1930.22|1925.26|1924.82|1031
1649161500000|2022-04-05 12:25:00|1930.59|1930.09|1929.73|1929.23|1931.13|1930.63|1928.84|1928.38|1208
1649161800000|2022-04-05 12:30:00|1929.72|1929.22|1931.84|1931.34|1932.26|1931.96|1929.54|1929.1|1062
1649162100000|2022-04-05 12:35:00|1931.8|1931.3|1931.71|1931.21|1932.31|1931.89|1930.83|1930.33|1028
1649162400000|2022-04-05 12:40:00|1931.72|1931.22|1933.08|1932.78|1933.3|1932.93|1931.27|1930.77|1162
1649162700000|2022-04-05 12:45:00|1933.05|1932.75|1934.14|1933.64|1935.21|1934.85|1932.95|1932.45|1325
1649163000000|2022-04-05 12:50:00|1934.12|1933.62|1935.05|1934.55|1935.33|1934.95|1933.55|1933.25|1248
1649163300000|2022-04-05 12:55:00|1934.78|1934.48|1935.55|1935.05|1935.65|1935.18|1934.18|1933.88|1138
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1934.84|1934.54|1936.05|1935.65|1933.47|1933.05|1263
1649163900000|2022-04-05 13:05:00|1934.83|1934.53|1935.12|1934.82|1937.04|1936.66|1934.67|1934.36|1268
1649164200000|2022-04-05 13:10:00|1934.99|1934.69|1935.04|1934.74|1935.3|1934.94|1932.57|1932.15|1105
1649164500000|2022-04-05 13:15:00|1935.03|1934.73|1935.46|1935.16|1935.48|1935.18|1933.97|1933.47|913
1649164800000|2022-04-05 13:20:00|1935.43|1935.13|1937.33|1937.03|1937.79|1937.49|1935.34|1935|1193
1649165100000|2022-04-05 13:25:00|1937.34|1937.04|1938.59|1938.09|1939.54|1939.04|1936.36|1936.06|1442
1649165400000|2022-04-05 13:30:00|1938.54|1938.04|1941.7|1941.2|1942.94|1942.44|1938.36|1937.86|1828
1649165700000|2022-04-05 13:35:00|1941.68|1941.18|1942.19|1941.69|1942.81|1942.41|1940.13|1939.83|1630
1649166000000|2022-04-05 13:40:00|1942.18|1941.68|1943.75|1943.45|1943.84|1943.52|1941.34|1940.91|1378
1649166300000|2022-04-05 13:45:00|1943.85|1943.35|1942.25|1941.95|1943.87|1943.37|1940.48|1940.04|1468
1649166600000|2022-04-05 13:50:00|1942.22|1941.92|1941.69|1941.19|1942.48|1942.09|1940.39|1940.03|1234
1649166900000|2022-04-05 13:55:00|1941.67|1941.17|1942.62|1942.12|1943.08|1942.58|1941.47|1940.97|1211
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1941.89|1941.59|1944.83|1944.49|1941.65|1941.3|1539
1649167500000|2022-04-05 14:05:00|1941.85|1941.55|1939.81|1939.51|1942.75|1942.45|1938.23|1937.89|1625
1649167800000|2022-04-05 14:10:00|1939.8|1939.5|1934.87|1934.57|1939.88|1939.5|1934.3|1933.94|1752
1649168100000|2022-04-05 14:15:00|1934.86|1934.56|1934.31|1933.81|1935.65|1935.15|1931.6|1931.1|1667
1649168400000|2022-04-05 14:20:00|1934.35|1933.85|1932.9|1932.4|1935.1|1934.6|1929.63|1929.13|1741
1649168700000|2022-04-05 14:25:00|1932.84|1932.34|1934.03|1933.53|1934.28|1933.78|1931.99|1931.62|1510
1649169000000|2022-04-05 14:30:00|1934.02|1933.52|1931.23|1930.93|1934.28|1933.93|1931.23|1930.78|1425
1649169300000|2022-04-05 14:35:00|1931.21|1930.91|1931.99|1931.49|1933.39|1933.01|1930.37|1929.98|1328
1649169600000|2022-04-05 14:40:00|1931.98|1931.48|1928.59|1928.29|1932.64|1932.23|1928.19|1927.83|1426
1649169900000|2022-04-05 14:45:00|1928.57|1928.27|1928.71|1928.21|1929.2|1928.8|1927.39|1926.89|1469
1649170200000|2022-04-05 14:50:00|1928.73|1928.23|1931.51|1931.01|1932.36|1931.98|1928.21|1927.8|1354
1649170500000|2022-04-05 14:55:00|1931.5|1931|1931.05|1930.55|1932.76|1932.39|1930.75|1930.3|1199
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1932.2|1931.7|1932.22|1931.73|1929.65|1929.24|1156
1649171100000|2022-04-05 15:05:00|1932.17|1931.67|1931.81|1931.31|1933.08|1932.74|1931.28|1930.85|1103
1649171400000|2022-04-05 15:10:00|1931.8|1931.3|1930.92|1930.62|1932.28|1931.78|1929.8|1929.41|1272
1649171700000|2022-04-05 15:15:00|1930.9|1930.6|1933.09|1932.59|1933.14|1932.74|1930.64|1930.14|1291
1649172000000|2022-04-05 15:20:00|1933.19|1932.69|1930.75|1930.25|1933.21|1932.85|1930.72|1930.22|1194
1649172300000|2022-04-05 15:25:00|1930.72|1930.22|1927.8|1927.3|1930.85|1930.35|1925.47|1925.12|1478
1649172600000|2022-04-05 15:30:00|1927.7|1927.2|1926.92|1926.42|1928.61|1928.31|1926.2|1925.84|1400
1649172900000|2022-04-05 15:35:00|1926.91|1926.41|1926.54|1926.24|1927.88|1927.56|1926.03|1925.62|1198
1649173200000|2022-04-05 15:40:00|1926.59|1926.29|1925.96|1925.66|1926.75|1926.32|1925.69|1925.27|1128
1649173500000|2022-04-05 15:45:00|1926.07|1925.57|1927.28|1926.78|1927.42|1926.95|1925.61|1925.22|1195
1649173800000|2022-04-05 15:50:00|1927.23|1926.93|1926.54|1926.04|1927.6|1927.1|1926.06|1925.73|1039
1649174100000|2022-04-05 15:55:00|1926.55|1926.05|1921.15|1920.85|1927.66|1927.21|1919.41|1919.11|1184
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1918.8|1918.3|1922.96|1922.46|1918.1|1917.8|1717
1649174700000|2022-04-05 16:05:00|1918.69|1918.19|1923.03|1922.53|1923.09|1922.59|1918.44|1918.05|1446
1649175000000|2022-04-05 16:10:00|1922.88|1922.58|1923.21|1922.71|1924.19|1923.89|1922.12|1921.62|1277
1649175300000|2022-04-05 16:15:00|1923.23|1922.73|1925.25|1924.95|1925.44|1925.07|1923.16|1922.73|1007
1649175600000|2022-04-05 16:20:00|1925.35|1924.85|1924.15|1923.65|1925.78|1925.44|1923.79|1923.43|973
1649175900000|2022-04-05 16:25:00|1924.04|1923.74|1923.11|1922.61|1924.2|1923.87|1922.96|1922.46|919
1649176200000|2022-04-05 16:30:00|1923.04|1922.54|1922.26|1921.76|1923.82|1923.43|1921.7|1921.35|860
1649176500000|2022-04-05 16:35:00|1922.25|1921.75|1923.4|1922.9|1924.07|1923.62|1922.13|1921.63|862
1649176800000|2022-04-05 16:40:00|1923.41|1922.91|1923.18|1922.68|1924|1923.6|1922.96|1922.48|761
1649177100000|2022-04-05 16:45:00|1923.19|1922.69|1923.97|1923.47|1924.21|1923.84|1922.3|1921.89|763
1649177400000|2022-04-05 16:50:00|1923.98|1923.48|1924.76|1924.26|1924.86|1924.39|1923.18|1922.68|817
1649177700000|2022-04-05 16:55:00|1924.74|1924.24|1923.82|1923.32|1924.89|1924.49|1923.45|1923.07|776
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1923.91|1923.41|1924.41|1924.02|1923.21|1922.82|833
1649178300000|2022-04-05 17:05:00|1923.9|1923.4|1924.75|1924.25|1924.99|1924.58|1923.37|1922.99|884
1649178600000|2022-04-05 17:10:00|1924.74|1924.24|1925.31|1924.81|1925.65|1925.23|1924.43|1923.95|752
1649178900000|2022-04-05 17:15:00|1925.22|1924.72|1924.93|1924.63|1925.25|1924.84|1924.26|1923.84|776
1649179200000|2022-04-05 17:20:00|1924.96|1924.66|1925.27|1924.97|1925.27|1924.97|1924.07|1923.72|772
1649179500000|2022-04-05 17:25:00|1925.23|1924.93|1924.82|1924.52|1925.94|1925.55|1923.98|1923.59|920
1649179800000|2022-04-05 17:30:00|1924.81|1924.51|1924.27|1923.77|1925.07|1924.67|1923.28|1922.87|759
1649180100000|2022-04-05 17:35:00|1924.29|1923.79|1924.24|1923.74|1924.66|1924.22|1923.78|1923.38|502
1649180400000|2022-04-05 17:40:00|1924.21|1923.71|1923.72|1923.42|1924.37|1923.98|1923.26|1922.83|638
1649180700000|2022-04-05 17:45:00|1923.8|1923.3|1922.72|1922.22|1923.97|1923.55|1922.08|1921.66|621
1649181000000|2022-04-05 17:50:00|1922.73|1922.23|1921.83|1921.33|1922.74|1922.32|1921.41|1921.01|593
1649181300000|2022-04-05 17:55:00|1921.85|1921.35|1922.43|1921.93|1922.55|1922.15|1921.63|1921.28|661
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1922.83|1922.33|1923.27|1922.77|1922.15|1921.72|636
1649181900000|2022-04-05 18:05:00|1922.82|1922.32|1922.76|1922.26|1922.84|1922.39|1921.96|1921.54|699
1649182200000|2022-04-05 18:10:00|1922.72|1922.22|1921.92|1921.42|1922.73|1922.34|1921.83|1921.42|647
1649182500000|2022-04-05 18:15:00|1921.94|1921.44|1921.35|1921.05|1922.23|1921.75|1921.12|1920.62|755
1649182800000|2022-04-05 18:20:00|1921.34|1921.04|1921.83|1921.53|1922.11|1921.72|1920.6|1920.2|721
1649183100000|2022-04-05 18:25:00|1921.93|1921.43|1921.8|1921.3|1922.25|1921.86|1921.17|1920.71|755
1649183400000|2022-04-05 18:30:00|1921.77|1921.27|1923.76|1923.26|1923.81|1923.51|1921.61|1921.18|868
1649183700000|2022-04-05 18:35:00|1923.72|1923.42|1924.69|1924.39|1924.7|1924.4|1923.11|1922.73|803
1649184000000|2022-04-05 18:40:00|1924.68|1924.38|1922.91|1922.41|1924.76|1924.46|1922.4|1922.03|745
1649184300000|2022-04-05 18:45:00|1922.95|1922.45|1923.09|1922.59|1923.92|1923.5|1922.41|1922.01|730
1649184600000|2022-04-05 18:50:00|1923.07|1922.57|1923.87|1923.37|1924.25|1923.79|1923.06|1922.56|730
1649184900000|2022-04-05 18:55:00|1923.88|1923.38|1924.02|1923.72|1924.66|1924.26|1923.79|1923.37|848
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1923.59|1923.09|1924.5|1924.11|1923.25|1922.85|807
1649185500000|2022-04-05 19:05:00|1923.58|1923.08|1923.64|1923.14|1923.71|1923.32|1922.57|1922.16|645
1649185800000|2022-04-05 19:10:00|1923.65|1923.15|1923.21|1922.71|1924.01|1923.59|1922.86|1922.46|703
1649186100000|2022-04-05 19:15:00|1923.19|1922.69|1923.2|1922.7|1923.73|1923.33|1922.61|1922.28|509
1649186400000|2022-04-05 19:20:00|1923.19|1922.69|1923.89|1923.39|1923.89|1923.51|1922.42|1922.01|633
1649186700000|2022-04-05 19:25:00|1923.87|1923.57|1923.61|1923.11|1924.2|1923.83|1923.32|1922.9|719
1649187000000|2022-04-05 19:30:00|1923.62|1923.12|1924.48|1923.98|1924.48|1924.08|1923.62|1923.12|544
1649187300000|2022-04-05 19:35:00|1924.38|1924.08|1924.9|1924.4|1924.97|1924.59|1923.65|1923.25|661
1649187600000|2022-04-05 19:40:00|1924.91|1924.41|1924.25|1923.95|1924.99|1924.62|1924.05|1923.65|692
1649187900000|2022-04-05 19:45:00|1924.22|1923.92|1922.5|1922|1924.45|1924.15|1922.43|1921.93|935
1649188200000|2022-04-05 19:50:00|1922.51|1922.01|1922.9|1922.4|1923.48|1923.18|1922.05|1921.67|978
1649188500000|2022-04-05 19:55:00|1922.86|1922.36|1920.79|1920.29|1923|1922.57|1919.65|1919.35|1222
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1921.09|1920.59|1921.75|1921.25|1920.38|1919.88|711
1649189100000|2022-04-05 20:05:00|1921.1|1920.6|1920.77|1920.27|1921.12|1920.62|1920.37|1919.87|371
1649189400000|2022-04-05 20:10:00|1920.75|1920.25|1921.44|1920.94|1921.66|1921.16|1920.29|1919.91|393
1649189700000|2022-04-05 20:15:00|1921.47|1920.97|1922.81|1922.31|1923.1|1922.66|1921.46|1920.97|437
1649190000000|2022-04-05 20:20:00|1922.87|1922.37|1922.91|1922.41|1923.17|1922.77|1922.56|1922.11|344
1649190300000|2022-04-05 20:25:00|1922.9|1922.4|1923.43|1922.93|1923.49|1923.01|1922.78|1922.31|290
1649190600000|2022-04-05 20:30:00|1923.41|1922.91|1923.3|1922.8|1923.59|1923.09|1923.21|1922.71|221
1649190900000|2022-04-05 20:35:00|1923.31|1922.81|1922.69|1922.19|1923.33|1922.83|1922.26|1921.8|302
1649191200000|2022-04-05 20:40:00|1922.7|1922.2|1922.53|1922.03|1922.79|1922.29|1922.3|1921.8|239
1649191500000|2022-04-05 20:45:00|1922.86|1922.36|1922.85|1922.35|1923.36|1922.86|1922.4|1921.9|313
1649191800000|2022-04-05 20:50:00|1922.86|1922.36|1923.88|1923.38|1924.07|1923.57|1922.86|1922.36|294
1649192100000|2022-04-05 20:55:00|1923.87|1923.37|1924.03|1923.53|1924.2|1923.7|1923.26|1922.76|343
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.7|1923.2|1924.4|1923.9|1923.31|1922.81|238
1649196300000|2022-04-05 22:05:00|1923.61|1923.11|1923.9|1923.4|1924.43|1923.93|1923.42|1922.92|303
1649196600000|2022-04-05 22:10:00|1923.91|1923.41|1923.27|1922.77|1923.96|1923.46|1922.94|1922.44|206
1649196900000|2022-04-05 22:15:00|1923.31|1922.81|1923.05|1922.55|1923.35|1922.85|1922.57|1922.07|230
1649197200000|2022-04-05 22:20:00|1923.04|1922.54|1922.69|1922.19|1923.09|1922.59|1922.27|1921.77|188
1649197500000|2022-04-05 22:25:00|1922.71|1922.21|1922.54|1922.04|1922.88|1922.38|1922.39|1921.89|231
1649197800000|2022-04-05 22:30:00|1922.52|1922.02|1922.63|1922.13|1922.75|1922.25|1922.38|1921.88|318
1649198100000|2022-04-05 22:35:00|1922.65|1922.15|1922.97|1922.47|1923.03|1922.53|1922.36|1921.86|373
1649198400000|2022-04-05 22:40:00|1922.98|1922.48|1922.77|1922.27|1923.07|1922.57|1922.36|1921.86|345
1649198700000|2022-04-05 22:45:00|1922.75|1922.25|1923.21|1922.71|1923.27|1922.77|1922.59|1922.09|277
1649199000000|2022-04-05 22:50:00|1923.2|1922.7|1923.11|1922.61|1923.23|1922.73|1922.43|1921.93|282
1649199300000|2022-04-05 22:55:00|1923.09|1922.59|1923.05|1922.75|1923.39|1922.89|1923.04|1922.54|272
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1922.94|1922.44|1923.27|1922.87|1922.84|1922.41|267
1649199900000|2022-04-05 23:05:00|1922.95|1922.45|1922.71|1922.21|1923.18|1922.68|1922.54|1922.12|303
1649200200000|2022-04-05 23:10:00|1922.78|1922.28|1922.54|1922.04|1922.96|1922.46|1922.11|1921.68|294
1649200500000|2022-04-05 23:15:00|1922.52|1922.02|1922.39|1921.89|1922.82|1922.32|1921.95|1921.45|395
1649200800000|2022-04-05 23:20:00|1922.43|1921.93|1922.03|1921.73|1922.55|1922.05|1921.88|1921.38|327
1649201100000|2022-04-05 23:25:00|1922.13|1921.63|1922.2|1921.7|1923.26|1922.76|1921.42|1920.92|549
1649201400000|2022-04-05 23:30:00|1922.21|1921.71|1922.19|1921.69|1922.68|1922.27|1922.08|1921.58|281
1649201700000|2022-04-05 23:35:00|1922.2|1921.7|1921.56|1921.06|1922.2|1921.7|1921.55|1921.05|293
1649202000000|2022-04-05 23:40:00|1921.64|1921.14|1921.31|1920.81|1921.9|1921.4|1921.24|1920.74|305
1649202300000|2022-04-05 23:45:00|1921.35|1920.85|1921.3|1920.8|1921.72|1921.22|1921.28|1920.78|292
1649202600000|2022-04-05 23:50:00|1921.34|1920.84|1920.79|1920.29|1921.52|1921.02|1920.67|1920.17|468
1649202900000|2022-04-05 23:55:00|1920.76|1920.26|1920.96|1920.46|1921.32|1920.82|1920.6|1920.1|388
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.69|1920.19|1921.4|1921.01|1920.37|1919.87|786
1649203500000|2022-04-06 00:05:00|1920.57|1920.07|1919.87|1919.37|1920.8|1920.3|1919.68|1919.18|632
1649203800000|2022-04-06 00:10:00|1919.85|1919.35|1921.02|1920.52|1921.07|1920.59|1919.85|1919.35|705
1649204100000|2022-04-06 00:15:00|1921.01|1920.51|1921.37|1920.87|1921.53|1921.03|1920.67|1920.17|529
1649204400000|2022-04-06 00:20:00|1921.34|1920.84|1921.19|1920.69|1921.48|1920.98|1920.7|1920.24|398
1649204700000|2022-04-06 00:25:00|1921.24|1920.74|1920.64|1920.14|1921.24|1920.74|1920.2|1919.7|486
1649205000000|2022-04-06 00:30:00|1920.66|1920.16|1920.73|1920.23|1920.98|1920.48|1919.85|1919.35|714
1649205300000|2022-04-06 00:35:00|1920.84|1920.34|1921.26|1920.76|1921.85|1921.35|1920.56|1920.06|548
1649205600000|2022-04-06 00:40:00|1921.29|1920.79|1920.76|1920.26|1921.73|1921.23|1920.31|1919.82|693
1649205900000|2022-04-06 00:45:00|1920.75|1920.25|1919.58|1919.08|1920.86|1920.36|1919.17|1918.67|657
1649206200000|2022-04-06 00:50:00|1919.61|1919.11|1919.59|1919.09|1920.07|1919.57|1919.06|1918.56|755
1649206500000|2022-04-06 00:55:00|1919.57|1919.07|1920.04|1919.54|1920.17|1919.67|1917.93|1917.57|828
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1917.82|1917.32|1920.37|1919.87|1917.31|1916.81|1368
1649207100000|2022-04-06 01:05:00|1917.83|1917.33|1920.34|1919.84|1920.63|1920.33|1916.83|1916.46|1044
1649207400000|2022-04-06 01:10:00|1920.32|1919.82|1921.89|1921.39|1922.74|1922.44|1919.82|1919.32|1210
1649207700000|2022-04-06 01:15:00|1921.86|1921.36|1921.71|1921.21|1921.86|1921.42|1920.45|1919.95|871
1649208000000|2022-04-06 01:20:00|1921.7|1921.2|1923.26|1922.76|1923.61|1923.11|1921.7|1921.2|819
1649208300000|2022-04-06 01:25:00|1923.27|1922.77|1924.26|1923.76|1924.96|1924.55|1923.24|1922.74|830
1649208600000|2022-04-06 01:30:00|1924.31|1923.81|1924.05|1923.55|1925.25|1924.75|1923.87|1923.37|856
1649208900000|2022-04-06 01:35:00|1924.04|1923.54|1923.42|1922.92|1924.36|1923.86|1923.09|1922.59|683
1649209200000|2022-04-06 01:40:00|1923.35|1922.85|1922.51|1922.01|1923.55|1923.05|1922.35|1921.85|670
1649209500000|2022-04-06 01:45:00|1922.47|1921.97|1922.79|1922.29|1923.38|1922.88|1922.37|1921.87|771
1649209800000|2022-04-06 01:50:00|1922.77|1922.27|1922.05|1921.55|1922.89|1922.39|1921.42|1921|674
1649210100000|2022-04-06 01:55:00|1922.03|1921.53|1922.53|1922.03|1922.91|1922.41|1922.02|1921.52|701
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1922.15|1921.65|1923.1|1922.6|1921.67|1921.17|829
1649210700000|2022-04-06 02:05:00|1922.17|1921.67|1921.93|1921.43|1922.29|1921.79|1921.61|1921.2|752
1649211000000|2022-04-06 02:10:00|1921.92|1921.42|1923.6|1923.1|1923.66|1923.26|1921.88|1921.38|730
1649211300000|2022-04-06 02:15:00|1923.62|1923.12|1923.82|1923.32|1923.87|1923.37|1923.26|1922.76|444
1649211600000|2022-04-06 02:20:00|1923.81|1923.31|1924.26|1923.76|1924.47|1923.97|1923.4|1922.9|472
1649211900000|2022-04-06 02:25:00|1924.27|1923.77|1923.47|1922.97|1924.44|1924.05|1923.25|1922.87|574
1649212200000|2022-04-06 02:30:00|1923.54|1923.04|1923.36|1922.86|1923.82|1923.47|1923.32|1922.82|660
1649212500000|2022-04-06 02:35:00|1923.42|1922.92|1924.56|1924.06|1924.75|1924.25|1923.29|1922.79|547
1649212800000|2022-04-06 02:40:00|1924.57|1924.07|1925.01|1924.51|1925.69|1925.19|1924.28|1923.78|811
1649213100000|2022-04-06 02:45:00|1925.02|1924.52|1923.83|1923.33|1925.12|1924.71|1923.51|1923.01|921
1649213400000|2022-04-06 02:50:00|1923.82|1923.32|1923.04|1922.54|1923.92|1923.42|1922.72|1922.28|808
1649213700000|2022-04-06 02:55:00|1922.98|1922.48|1923.48|1922.98|1923.57|1923.07|1922.12|1921.62|815
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1923.9|1923.4|1924.08|1923.58|1923.16|1922.77|756
1649214300000|2022-04-06 03:05:00|1923.93|1923.43|1923.87|1923.37|1923.99|1923.49|1923.48|1923.05|520
1649214600000|2022-04-06 03:10:00|1923.88|1923.38|1923.27|1922.77|1924.05|1923.67|1922.9|1922.5|772
1649214900000|2022-04-06 03:15:00|1923.25|1922.75|1923.22|1922.72|1923.74|1923.26|1922.62|1922.23|497
1649215200000|2022-04-06 03:20:00|1923.21|1922.71|1923.06|1922.56|1923.29|1922.85|1922.8|1922.3|524
1649215500000|2022-04-06 03:25:00|1923.05|1922.55|1923.28|1922.78|1923.49|1922.99|1922.79|1922.29|525
1649215800000|2022-04-06 03:30:00|1923.3|1922.8|1923.74|1923.24|1923.82|1923.38|1923.03|1922.53|447
1649216100000|2022-04-06 03:35:00|1923.73|1923.23|1924.4|1923.9|1924.42|1923.92|1923.46|1922.96|453
1649216400000|2022-04-06 03:40:00|1924.39|1923.89|1924.02|1923.52|1924.62|1924.12|1923.89|1923.5|365
1649216700000|2022-04-06 03:45:00|1924.01|1923.51|1923.95|1923.45|1924.13|1923.72|1923.71|1923.32|293
1649217000000|2022-04-06 03:50:00|1923.94|1923.44|1924.47|1923.97|1924.75|1924.25|1923.82|1923.39|469
1649217300000|2022-04-06 03:55:00|1924.44|1923.94|1924.23|1923.73|1925|1924.5|1924.12|1923.62|421
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1923.64|1923.14|1924.54|1924.04|1923.5|1923.14|361
1649217900000|2022-04-06 04:05:00|1923.65|1923.15|1922.98|1922.48|1924.21|1923.71|1922.97|1922.47|473
1649218200000|2022-04-06 04:10:00|1922.97|1922.47|1922.78|1922.28|1923.1|1922.6|1922.41|1922.01|455
1649218500000|2022-04-06 04:15:00|1922.82|1922.32|1922.66|1922.16|1923|1922.5|1922.28|1921.93|553
1649218800000|2022-04-06 04:20:00|1922.65|1922.15|1922.01|1921.51|1922.69|1922.27|1921.99|1921.49|401
1649219100000|2022-04-06 04:25:00|1922|1921.5|1922.4|1921.9|1922.47|1921.97|1921.61|1921.11|618
1649219400000|2022-04-06 04:30:00|1922.42|1921.92|1921.47|1920.97|1922.42|1921.92|1920.78|1920.28|604
1649219700000|2022-04-06 04:35:00|1921.48|1920.98|1921.24|1920.74|1921.57|1921.15|1921.07|1920.69|332
1649220000000|2022-04-06 04:40:00|1921.26|1920.76|1921.05|1920.55|1921.63|1921.13|1920.81|1920.31|521
1649220300000|2022-04-06 04:45:00|1921.07|1920.57|1922.14|1921.64|1922.15|1921.65|1920.86|1920.42|534
1649220600000|2022-04-06 04:50:00|1922.17|1921.67|1921.44|1920.94|1922.23|1921.73|1921.07|1920.57|340
1649220900000|2022-04-06 04:55:00|1921.4|1920.9|1922.01|1921.51|1922.05|1921.55|1921.26|1920.76|374
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.67|1921.17|1922.06|1921.56|1921.24|1920.74|402
1649221500000|2022-04-06 05:05:00|1921.69|1921.19|1922.12|1921.62|1922.58|1922.17|1921.69|1921.19|480
1649221800000|2022-04-06 05:10:00|1922.1|1921.6|1921.74|1921.24|1922.24|1921.74|1921.71|1921.21|429
1649222100000|2022-04-06 05:15:00|1921.75|1921.25|1922.21|1921.71|1922.43|1921.93|1921.73|1921.23|447
1649222400000|2022-04-06 05:20:00|1922.18|1921.68|1922.6|1922.1|1922.97|1922.47|1922.12|1921.62|406
1649222700000|2022-04-06 05:25:00|1922.58|1922.08|1922.53|1922.03|1922.84|1922.34|1921.66|1921.16|429
1649223000000|2022-04-06 05:30:00|1922.56|1922.06|1924.03|1923.53|1924.48|1923.98|1922.29|1921.79|847
1649223300000|2022-04-06 05:35:00|1924.04|1923.54|1924.53|1924.03|1924.58|1924.08|1923.51|1923.01|847
1649223600000|2022-04-06 05:40:00|1924.51|1924.01|1923.54|1923.24|1924.71|1924.22|1923.54|1923.24|691
1649223900000|2022-04-06 05:45:00|1923.64|1923.14|1923.87|1923.37|1924.02|1923.52|1923.37|1922.87|544
1649224200000|2022-04-06 05:50:00|1923.8|1923.3|1922.7|1922.2|1923.83|1923.33|1922.52|1922.09|659
1649224500000|2022-04-06 05:55:00|1922.68|1922.18|1921.32|1920.82|1922.84|1922.34|1921.2|1920.7|742
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.86|1919.36|1921.54|1921.04|1919.76|1919.26|950
1649225100000|2022-04-06 06:05:00|1919.83|1919.33|1919.34|1918.84|1920.23|1919.79|1919.13|1918.7|866
1649225400000|2022-04-06 06:10:00|1919.42|1918.92|1919.6|1919.1|1920.13|1919.75|1918.68|1918.34|928
1649225700000|2022-04-06 06:15:00|1919.61|1919.11|1919.94|1919.44|1920.22|1919.73|1919.25|1918.91|841
1649226000000|2022-04-06 06:20:00|1919.95|1919.45|1919.85|1919.35|1920.03|1919.53|1919.15|1918.65|688
1649226300000|2022-04-06 06:25:00|1919.83|1919.33|1919.35|1918.85|1919.88|1919.38|1918.98|1918.48|760
1649226600000|2022-04-06 06:30:00|1919.34|1918.84|1919.45|1918.95|1919.61|1919.15|1918.9|1918.52|729
1649226900000|2022-04-06 06:35:00|1919.39|1918.89|1919.95|1919.65|1920.04|1919.68|1918.52|1918.02|819
1649227200000|2022-04-06 06:40:00|1919.92|1919.62|1921.18|1920.88|1921.53|1921.08|1919.83|1919.37|1044
1649227500000|2022-04-06 06:45:00|1921.19|1920.89|1920.8|1920.3|1921.46|1921.1|1920.36|1919.86|798
1649227800000|2022-04-06 06:50:00|1920.78|1920.28|1918.83|1918.33|1920.94|1920.46|1917.98|1917.61|918
1649228100000|2022-04-06 06:55:00|1918.84|1918.34|1919.93|1919.43|1919.99|1919.52|1918.3|1917.92|959
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1918.57|1918.27|1920.36|1919.96|1918.32|1917.94|957
1649228700000|2022-04-06 07:05:00|1918.67|1918.17|1919.25|1918.75|1919.48|1919|1918.15|1917.74|1025
1649229000000|2022-04-06 07:10:00|1919.28|1918.78|1917.09|1916.59|1919.45|1919.02|1915.45|1914.95|1250
1649229300000|2022-04-06 07:15:00|1917.06|1916.56|1919.44|1918.94|1919.45|1918.99|1916.24|1915.84|1191
1649229600000|2022-04-06 07:20:00|1919.43|1918.93|1917.99|1917.49|1919.7|1919.36|1917.83|1917.42|1155
1649229900000|2022-04-06 07:25:00|1917.96|1917.46|1918.44|1917.94|1918.92|1918.52|1917.58|1917.2|964
1649230200000|2022-04-06 07:30:00|1918.45|1917.95|1921.03|1920.53|1921.03|1920.69|1918.21|1917.84|1054
1649230500000|2022-04-06 07:35:00|1921.02|1920.52|1919.54|1919.04|1921.32|1920.97|1919.45|1919.03|1051
1649230800000|2022-04-06 07:40:00|1919.55|1919.05|1921.69|1921.19|1923.39|1923.09|1919.48|1919.05|1009
1649231100000|2022-04-06 07:45:00|1921.7|1921.2|1923.17|1922.67|1923.93|1923.52|1921.68|1921.18|1141
1649231400000|2022-04-06 07:50:00|1923.15|1922.65|1922.71|1922.21|1923.68|1923.3|1922.37|1921.87|819
1649231700000|2022-04-06 07:55:00|1922.72|1922.22|1922.16|1921.66|1923.2|1922.78|1921.94|1921.51|868
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1923.23|1922.73|1923.61|1923.19|1921.91|1921.51|958
1649232300000|2022-04-06 08:05:00|1923.2|1922.7|1922.75|1922.45|1923.42|1923.07|1922|1921.51|850
1649232600000|2022-04-06 08:10:00|1922.71|1922.41|1923.15|1922.65|1923.33|1922.83|1922.29|1921.88|775
1649232900000|2022-04-06 08:15:00|1923.06|1922.56|1923.08|1922.58|1923.57|1923.18|1922.2|1921.72|871
1649233200000|2022-04-06 08:20:00|1923.02|1922.52|1924.26|1923.96|1924.35|1923.98|1922.41|1921.91|926
1649233500000|2022-04-06 08:25:00|1924.28|1923.98|1924.62|1924.12|1925.2|1924.83|1924.07|1923.66|1105
1649233800000|2022-04-06 08:30:00|1924.64|1924.14|1923.63|1923.13|1924.83|1924.4|1923.13|1922.72|977
1649234100000|2022-04-06 08:35:00|1923.61|1923.11|1923.8|1923.3|1924.29|1923.9|1922.73|1922.36|885
1649234400000|2022-04-06 08:40:00|1923.83|1923.33|1925.38|1925.08|1925.87|1925.57|1923.79|1923.29|1030
1649234700000|2022-04-06 08:45:00|1925.4|1925.1|1925.52|1925.22|1925.84|1925.47|1924.89|1924.49|963
1649235000000|2022-04-06 08:50:00|1925.51|1925.21|1925.31|1924.81|1926.07|1925.77|1924.91|1924.56|902
1649235300000|2022-04-06 08:55:00|1925.34|1924.84|1926.46|1926.16|1926.8|1926.41|1925.06|1924.66|823
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1927.4|1926.9|1927.62|1927.24|1926.28|1925.95|933
1649235900000|2022-04-06 09:05:00|1927.41|1926.91|1928.81|1928.51|1930.5|1930.06|1927.35|1926.91|1054
1649236200000|2022-04-06 09:10:00|1928.82|1928.52|1931.91|1931.41|1933.76|1933.4|1928.45|1928.06|1301
1649236500000|2022-04-06 09:15:00|1931.93|1931.43|1930.68|1930.18|1933.71|1933.41|1930.5|1930.09|1192
1649236800000|2022-04-06 09:20:00|1930.67|1930.17|1929.57|1929.07|1931.03|1930.53|1929.03|1928.63|934
1649237100000|2022-04-06 09:25:00|1929.58|1929.08|1930.45|1929.95|1930.75|1930.37|1929.57|1929.07|576
1649237400000|2022-04-06 09:30:00|1930.36|1930.06|1928.85|1928.55|1930.36|1930.06|1928.72|1928.34|760
1649237700000|2022-04-06 09:35:00|1928.84|1928.54|1928.83|1928.33|1929.3|1928.92|1928.56|1928.11|803
1649238000000|2022-04-06 09:40:00|1928.85|1928.35|1928.99|1928.49|1929.79|1929.49|1928.74|1928.31|680
1649238300000|2022-04-06 09:45:00|1929.05|1928.55|1929.97|1929.47|1930.02|1929.72|1928.02|1927.72|921
1649238600000|2022-04-06 09:50:00|1929.98|1929.48|1929.23|1928.73|1930.58|1930.08|1928.99|1928.62|882
1649238900000|2022-04-06 09:55:00|1929.24|1928.74|1930.06|1929.56|1930.49|1930.19|1929.05|1928.61|644
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1929.44|1928.94|1930.17|1929.77|1928.89|1928.59|676
1649239500000|2022-04-06 10:05:00|1929.45|1928.95|1929.46|1929.16|1929.85|1929.45|1929.25|1928.86|554
1649239800000|2022-04-06 10:10:00|1929.49|1929.19|1929.84|1929.34|1930.16|1929.66|1928.79|1928.38|716
1649240100000|2022-04-06 10:15:00|1929.76|1929.26|1929.76|1929.46|1930.26|1929.86|1929.18|1928.8|768
1649240400000|2022-04-06 10:20:00|1929.78|1929.48|1929.18|1928.68|1930.01|1929.58|1929.12|1928.67|647
1649240700000|2022-04-06 10:25:00|1929.17|1928.67|1927.61|1927.31|1929.45|1929.08|1927.13|1926.77|858
1649241000000|2022-04-06 10:30:00|1927.6|1927.3|1927.34|1927.04|1929.58|1929.08|1926.73|1926.26|778
1649241300000|2022-04-06 10:35:00|1927.3|1927|1927.68|1927.18|1928.11|1927.77|1925.84|1925.34|820
1649241600000|2022-04-06 10:40:00|1927.7|1927.2|1926.3|1925.8|1927.91|1927.41|1925.89|1925.52|771
1649241900000|2022-04-06 10:45:00|1926.31|1925.81|1925.97|1925.67|1926.62|1926.12|1925.19|1924.69|856
1649242200000|2022-04-06 10:50:00|1925.98|1925.68|1925.59|1925.29|1926.56|1926.16|1925.51|1925.21|765
1649242500000|2022-04-06 10:55:00|1925.55|1925.25|1922.77|1922.27|1925.95|1925.65|1921.83|1921.53|1136
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1923.11|1922.81|1924.47|1924.1|1922.7|1922.26|814
1649243100000|2022-04-06 11:05:00|1923.21|1922.71|1922.27|1921.77|1924.52|1924.11|1921.18|1920.68|1022
1649243400000|2022-04-06 11:10:00|1922.28|1921.78|1920.68|1920.18|1922.61|1922.11|1919.19|1918.89|1162
1649243700000|2022-04-06 11:15:00|1920.66|1920.16|1919.72|1919.42|1921.32|1920.83|1918.73|1918.43|1124
1649244000000|2022-04-06 11:20:00|1919.73|1919.43|1918.75|1918.25|1920.67|1920.26|1918.52|1918.15|1003
1649244300000|2022-04-06 11:25:00|1919.22|1918.72|1919.96|1919.46|1920.33|1920.03|1919.22|1918.72|877
1649244600000|2022-04-06 11:30:00|1919.83|1919.53|1920.37|1920.07|1921.02|1920.68|1919.75|1919.43|757
1649244900000|2022-04-06 11:35:00|1920.38|1920.08|1920.96|1920.66|1922.01|1921.64|1920.38|1920.08|870
1649245200000|2022-04-06 11:40:00|1920.95|1920.65|1921.54|1921.24|1922.12|1921.82|1920.46|1920.05|817
1649245500000|2022-04-06 11:45:00|1921.55|1921.25|1921.61|1921.11|1921.98|1921.68|1921.15|1920.73|699
1649245800000|2022-04-06 11:50:00|1921.62|1921.12|1921.18|1920.88|1922.18|1921.79|1920.6|1920.21|723
1649246100000|2022-04-06 11:55:00|1921.15|1920.85|1921.76|1921.46|1922.22|1921.79|1920.28|1919.94|866
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1920.61|1920.31|1922.3|1921.9|1920.43|1919.97|962
1649246700000|2022-04-06 12:05:00|1920.67|1920.37|1921.1|1920.6|1922.86|1922.48|1920.43|1920.12|1017
1649247000000|2022-04-06 12:10:00|1921.11|1920.61|1920.32|1919.82|1921.41|1921.02|1919.73|1919.32|1000
1649247300000|2022-04-06 12:15:00|1920.33|1919.83|1923.72|1923.42|1923.79|1923.49|1919.95|1919.59|1101
1649247600000|2022-04-06 12:20:00|1923.69|1923.39|1926.83|1926.53|1926.96|1926.66|1922.96|1922.5|1400
1649247900000|2022-04-06 12:25:00|1926.67|1926.37|1925.6|1925.1|1926.95|1926.45|1924.05|1923.55|1258
1649248200000|2022-04-06 12:30:00|1925.63|1925.13|1926.53|1926.03|1927.66|1927.36|1924.56|1924.06|1241
1649248500000|2022-04-06 12:35:00|1926.52|1926.02|1926.25|1925.75|1926.52|1926.18|1925.17|1924.78|1033
1649248800000|2022-04-06 12:40:00|1926.16|1925.86|1927.69|1927.39|1928.81|1928.43|1925.54|1925.12|1132
1649249100000|2022-04-06 12:45:00|1927.68|1927.38|1924.79|1924.29|1927.86|1927.56|1924.67|1924.29|1165
1649249400000|2022-04-06 12:50:00|1924.74|1924.44|1926.19|1925.69|1927.29|1926.81|1924.74|1924.36|1048
1649249700000|2022-04-06 12:55:00|1925.98|1925.48|1926.82|1926.52|1927.17|1926.87|1924.94|1924.54|983
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1926.23|1925.73|1927.11|1926.81|1925.39|1925.09|1184
1649250300000|2022-04-06 13:05:00|1926.22|1925.72|1926.47|1925.97|1927.37|1926.95|1925.95|1925.5|1063
1649250600000|2022-04-06 13:10:00|1926.48|1925.98|1924.3|1923.8|1926.57|1926.17|1923.89|1923.55|991
1649250900000|2022-04-06 13:15:00|1924.21|1923.91|1926.1|1925.6|1927.05|1926.63|1924.15|1923.76|1060
1649251200000|2022-04-06 13:20:00|1926.06|1925.56|1926.44|1925.94|1927.94|1927.6|1925.91|1925.51|1127
1649251500000|2022-04-06 13:25:00|1926.42|1925.92|1926.6|1926.1|1927.02|1926.62|1925.49|1925.17|925
1649251800000|2022-04-06 13:30:00|1926.59|1926.09|1931.06|1930.56|1931.1|1930.73|1926.41|1926.09|1635
1649252100000|2022-04-06 13:35:00|1931.07|1930.57|1929.52|1929.02|1931.36|1930.97|1928.29|1927.89|1488
1649252400000|2022-04-06 13:40:00|1929.51|1929.01|1929.47|1929.17|1930.12|1929.82|1928.14|1927.84|1283
1649252700000|2022-04-06 13:45:00|1929.37|1929.07|1927.49|1926.99|1929.75|1929.36|1927.04|1926.64|1310
1649253000000|2022-04-06 13:50:00|1927.46|1926.96|1930.06|1929.76|1930.87|1930.51|1927.45|1926.96|1476
1649253300000|2022-04-06 13:55:00|1930.04|1929.74|1930.79|1930.29|1932.19|1931.87|1930.02|1929.72|1471
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1931.17|1930.67|1932.04|1931.74|1930.16|1929.66|1648
1649253900000|2022-04-06 14:05:00|1931.15|1930.65|1927.87|1927.37|1931.36|1930.97|1927.48|1927.18|1426
1649254200000|2022-04-06 14:10:00|1927.8|1927.5|1926.96|1926.66|1928.48|1928.1|1925.61|1925.25|1329
1649254500000|2022-04-06 14:15:00|1926.94|1926.64|1928.51|1928.21|1929.12|1928.71|1926.94|1926.64|1254
1649254800000|2022-04-06 14:20:00|1928.49|1928.19|1927.53|1927.23|1929.62|1929.29|1927.39|1927.02|1247
1649255100000|2022-04-06 14:25:00|1927.51|1927.21|1926.2|1925.9|1927.83|1927.44|1925.7|1925.2|1251
1649255400000|2022-04-06 14:30:00|1926.13|1925.83|1925.63|1925.13|1927.22|1926.92|1925.18|1924.78|1318
1649255700000|2022-04-06 14:35:00|1925.64|1925.14|1924.61|1924.31|1925.85|1925.45|1924.48|1924.11|1337
1649256000000|2022-04-06 14:40:00|1924.63|1924.33|1924.99|1924.49|1925.79|1925.44|1924.36|1923.96|1220
1649256300000|2022-04-06 14:45:00|1924.89|1924.59|1925.09|1924.59|1925.29|1924.95|1923.75|1923.35|1287
1649256600000|2022-04-06 14:50:00|1924.99|1924.69|1926.46|1926.16|1926.61|1926.29|1924.76|1924.36|1160
1649256900000|2022-04-06 14:55:00|1926.56|1926.06|1925.96|1925.66|1927.22|1926.92|1925.96|1925.56|949
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.29|1927.99|1928.44|1928.04|1925.97|1925.67|1117
1649257500000|2022-04-06 15:05:00|1928.3|1928|1928.85|1928.55|1929.67|1929.28|1928.29|1927.89|1044
1649257800000|2022-04-06 15:10:00|1928.81|1928.51|1929|1928.7|1929.81|1929.47|1928.32|1927.93|956
1649258100000|2022-04-06 15:15:00|1929.02|1928.72|1929.61|1929.31|1929.64|1929.34|1928.19|1927.76|1054
1649258400000|2022-04-06 15:20:00|1929.71|1929.21|1927.97|1927.47|1929.71|1929.32|1927.22|1926.82|1078
1649258700000|2022-04-06 15:25:00|1927.86|1927.56|1927.4|1927.1|1928.85|1928.53|1927.4|1927.1|1007
1649259000000|2022-04-06 15:30:00|1927.33|1927.03|1927.37|1927.07|1928.24|1927.84|1926.3|1925.92|1076
1649259300000|2022-04-06 15:35:00|1927.36|1927.06|1928.54|1928.24|1928.79|1928.4|1927.06|1926.65|954
1649259600000|2022-04-06 15:40:00|1928.47|1928.17|1927.57|1927.27|1929.01|1928.65|1927.1|1926.73|962
1649259900000|2022-04-06 15:45:00|1927.56|1927.26|1928.35|1927.85|1929.03|1928.66|1927.23|1926.84|881
1649260200000|2022-04-06 15:50:00|1928.36|1927.86|1927.54|1927.24|1928.8|1928.45|1927.33|1926.91|1071
1649260500000|2022-04-06 15:55:00|1927.55|1927.25|1928.21|1927.71|1929.01|1928.6|1927.36|1926.97|980
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1928.59|1928.09|1928.66|1928.27|1927.69|1927.23|866
1649261100000|2022-04-06 16:05:00|1928.58|1928.08|1927.05|1926.75|1928.81|1928.45|1926.45|1926.06|968
1649261400000|2022-04-06 16:10:00|1927|1926.7|1926.48|1926.18|1927.27|1926.85|1926.2|1925.86|744
1649261700000|2022-04-06 16:15:00|1926.49|1926.19|1924.85|1924.55|1926.75|1926.42|1924.4|1924.07|910
1649262000000|2022-04-06 16:20:00|1924.8|1924.5|1924.58|1924.28|1924.83|1924.51|1923.94|1923.58|897
1649262300000|2022-04-06 16:25:00|1924.53|1924.23|1925.66|1925.36|1926.26|1925.91|1924.48|1924.09|896
1649262600000|2022-04-06 16:30:00|1925.76|1925.26|1926.19|1925.89|1926.41|1926.04|1925.61|1925.24|819
1649262900000|2022-04-06 16:35:00|1926.16|1925.86|1925.79|1925.29|1926.59|1926.29|1925.5|1925.12|737
1649263200000|2022-04-06 16:40:00|1925.78|1925.28|1925.69|1925.39|1926.15|1925.8|1925.46|1925.07|848
1649263500000|2022-04-06 16:45:00|1925.71|1925.41|1923.88|1923.58|1925.91|1925.53|1923.64|1923.3|916
1649263800000|2022-04-06 16:50:00|1923.89|1923.59|1925|1924.7|1925.59|1925.2|1923.66|1923.32|717
1649264100000|2022-04-06 16:55:00|1924.99|1924.69|1925.35|1924.85|1925.72|1925.41|1924.78|1924.35|726
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1923.67|1923.17|1925.2|1924.9|1923.38|1923.08|824
1649264700000|2022-04-06 17:05:00|1923.56|1923.06|1922.92|1922.42|1923.65|1923.25|1922.59|1922.19|814
1649265000000|2022-04-06 17:10:00|1922.86|1922.56|1922.35|1921.85|1923.36|1922.99|1921.59|1921.22|732
1649265300000|2022-04-06 17:15:00|1922.26|1921.96|1921.21|1920.91|1922.41|1921.99|1920.9|1920.54|823
1649265600000|2022-04-06 17:20:00|1921.23|1920.93|1921.89|1921.59|1922.01|1921.68|1920.65|1920.23|964
1649265900000|2022-04-06 17:25:00|1921.9|1921.6|1920.66|1920.36|1922.19|1921.89|1919.98|1919.64|973
1649266200000|2022-04-06 17:30:00|1920.67|1920.37|1921.47|1921.17|1922.17|1921.87|1920.18|1919.84|938
1649266500000|2022-04-06 17:35:00|1921.49|1921.19|1921.56|1921.26|1922.45|1922.05|1921.33|1921|822
1649266800000|2022-04-06 17:40:00|1921.67|1921.17|1922.07|1921.77|1922.79|1922.41|1920.68|1920.31|899
1649267100000|2022-04-06 17:45:00|1922.04|1921.74|1920.3|1920|1922.26|1921.93|1920.14|1919.84|853
1649267400000|2022-04-06 17:50:00|1920.29|1919.99|1921.15|1920.65|1921.33|1920.94|1920.22|1919.88|777
1649267700000|2022-04-06 17:55:00|1921.14|1920.64|1921.53|1921.03|1922.27|1921.77|1920.92|1920.53|770
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1926.38|1925.88|1929.97|1929.47|1919.6|1919.21|1975
1649268300000|2022-04-06 18:05:00|1926.4|1925.9|1919.43|1918.93|1926.63|1926.13|1918.43|1917.93|1954
1649268600000|2022-04-06 18:10:00|1919.52|1919.02|1920.76|1920.26|1922.45|1921.95|1917.79|1917.49|1809
1649268900000|2022-04-06 18:15:00|1920.67|1920.17|1918.75|1918.25|1920.67|1920.17|1915.74|1915.44|1815
1649269200000|2022-04-06 18:20:00|1918.71|1918.21|1918.24|1917.74|1920.53|1920.03|1917.28|1916.87|1585
1649269500000|2022-04-06 18:25:00|1918.29|1917.79|1919.57|1919.27|1921.22|1920.9|1918.04|1917.54|1501
1649269800000|2022-04-06 18:30:00|1919.59|1919.29|1925.92|1925.42|1925.92|1925.43|1919.24|1918.86|1587
1649270100000|2022-04-06 18:35:00|1925.91|1925.41|1919.45|1918.95|1926.26|1925.96|1919.06|1918.72|1502
1649270400000|2022-04-06 18:40:00|1919.46|1918.96|1921.57|1921.07|1921.63|1921.13|1918.28|1917.79|1509
1649270700000|2022-04-06 18:45:00|1921.58|1921.08|1921.34|1920.84|1923.68|1923.33|1920.85|1920.44|1437
1649271000000|2022-04-06 18:50:00|1921.35|1920.85|1924.43|1923.93|1924.91|1924.44|1920.78|1920.28|1394
1649271300000|2022-04-06 18:55:00|1924.42|1923.92|1924.75|1924.25|1926.27|1925.97|1924.07|1923.68|1570
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1926.49|1925.99|1927.47|1927.1|1924.41|1924|1298
1649271900000|2022-04-06 19:05:00|1926.55|1926.05|1924.92|1924.62|1926.56|1926.06|1923.23|1922.84|1030
1649272200000|2022-04-06 19:10:00|1924.93|1924.63|1924.63|1924.33|1925.54|1925.24|1923.83|1923.4|867
1649272500000|2022-04-06 19:15:00|1924.62|1924.32|1924.14|1923.64|1925.25|1924.85|1923.79|1923.29|809
1649272800000|2022-04-06 19:20:00|1924.11|1923.61|1925.58|1925.08|1925.94|1925.64|1923.96|1923.49|878
1649273100000|2022-04-06 19:25:00|1925.57|1925.07|1926.19|1925.69|1926.61|1926.21|1925.52|1925.07|787
1649273400000|2022-04-06 19:30:00|1926.2|1925.7|1925.54|1925.04|1926.82|1926.44|1925.36|1925.01|878
1649273700000|2022-04-06 19:35:00|1925.57|1925.07|1925.19|1924.69|1925.63|1925.24|1924.43|1923.93|791
1649274000000|2022-04-06 19:40:00|1925.17|1924.67|1924.63|1924.13|1925.34|1924.88|1923.69|1923.29|842
1649274300000|2022-04-06 19:45:00|1924.62|1924.12|1924.13|1923.63|1924.65|1924.24|1923.71|1923.21|729
1649274600000|2022-04-06 19:50:00|1924.11|1923.61|1924.84|1924.34|1925.47|1925.14|1924.11|1923.61|1033
1649274900000|2022-04-06 19:55:00|1924.87|1924.37|1925.17|1924.87|1926.35|1926.05|1924.56|1924.19|1118
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1926.26|1925.96|1926.57|1926.19|1924.97|1924.67|731
1649275500000|2022-04-06 20:05:00|1926.3|1926|1926.48|1925.98|1926.74|1926.3|1926.25|1925.87|486
1649275800000|2022-04-06 20:10:00|1926.34|1926.04|1925.79|1925.29|1926.96|1926.52|1925.66|1925.27|518
1649276100000|2022-04-06 20:15:00|1925.72|1925.22|1925.57|1925.27|1925.83|1925.43|1925.23|1924.82|421
1649276400000|2022-04-06 20:20:00|1925.59|1925.29|1925.67|1925.17|1926.39|1925.98|1925.51|1925.1|462
1649276700000|2022-04-06 20:25:00|1925.71|1925.21|1925.34|1924.84|1925.99|1925.59|1925.17|1924.77|332
1649277000000|2022-04-06 20:30:00|1925.26|1924.76|1925.32|1924.82|1925.45|1924.99|1925.01|1924.51|271
1649277300000|2022-04-06 20:35:00|1925.34|1924.84|1926.14|1925.64|1926.26|1925.89|1925.21|1924.75|260
1649277600000|2022-04-06 20:40:00|1926.13|1925.63|1925.65|1925.15|1926.21|1925.87|1925.24|1924.83|211
1649277900000|2022-04-06 20:45:00|1925.63|1925.13|1925.55|1925.05|1925.75|1925.25|1925.31|1924.81|233
1649278200000|2022-04-06 20:50:00|1925.62|1925.12|1925.98|1925.48|1926.16|1925.66|1925.49|1924.99|235
1649278500000|2022-04-06 20:55:00|1926|1925.5|1925.37|1924.87|1926.25|1925.75|1924.95|1924.45|340
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1925.41|1923.26|1927.94|1925.01|1924.25|1921.19|465
1649282700000|2022-04-06 22:05:00|1925.44|1923.05|1924.24|1923.74|1927.62|1924.58|1923.89|1919.09|531
1649283000000|2022-04-06 22:10:00|1924.8|1922.45|1924.58|1924.08|1925.43|1924.93|1924.19|1922.45|235
1649283300000|2022-04-06 22:15:00|1924.52|1924.02|1924.24|1923.74|1924.8|1924.3|1923.9|1923.4|317
1649283600000|2022-04-06 22:20:00|1924.17|1923.67|1924.46|1923.96|1924.74|1924.24|1923.63|1923.13|402
1649283900000|2022-04-06 22:25:00|1924.44|1923.94|1924.56|1924.06|1924.89|1924.39|1924.14|1923.73|321
1649284200000|2022-04-06 22:30:00|1924.52|1924.02|1924.46|1923.96|1924.86|1924.36|1924.32|1923.82|333
1649284500000|2022-04-06 22:35:00|1924.43|1923.93|1924.15|1923.65|1924.49|1923.99|1923.87|1923.43|255
1649284800000|2022-04-06 22:40:00|1924.03|1923.73|1923.61|1923.11|1924.12|1923.73|1923.36|1922.95|268
1649285100000|2022-04-06 22:45:00|1923.62|1923.12|1924.53|1924.03|1924.65|1924.15|1923.56|1923.06|364
1649285400000|2022-04-06 22:50:00|1924.51|1924.01|1924.1|1923.8|1924.85|1924.45|1924.07|1923.57|284
1649285700000|2022-04-06 22:55:00|1924.15|1923.65|1924.06|1923.56|1924.41|1924.01|1923.94|1923.44|280
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1923.87|1923.37|1924.17|1923.67|1923.74|1923.27|304
1649286300000|2022-04-06 23:05:00|1923.88|1923.38|1923.96|1923.46|1924.24|1923.74|1923.52|1923.02|364
1649286600000|2022-04-06 23:10:00|1923.92|1923.42|1923.24|1922.74|1924.1|1923.6|1923.01|1922.51|322
1649286900000|2022-04-06 23:15:00|1923.23|1922.73|1923.47|1922.97|1924.02|1923.52|1922.88|1922.39|317
1649287200000|2022-04-06 23:20:00|1923.48|1922.98|1923.1|1922.6|1923.53|1923.04|1922.81|1922.31|308
1649287500000|2022-04-06 23:25:00|1923.09|1922.59|1923.46|1922.96|1923.51|1923.16|1922.83|1922.33|204
1649287800000|2022-04-06 23:30:00|1923.45|1922.95|1922.86|1922.36|1923.6|1923.26|1922.8|1922.36|257
1649288100000|2022-04-06 23:35:00|1922.71|1922.41|1923.63|1923.13|1923.92|1923.45|1922.53|1922.06|275
1649288400000|2022-04-06 23:40:00|1923.7|1923.2|1923.91|1923.41|1923.95|1923.54|1923.54|1923.11|202
1649288700000|2022-04-06 23:45:00|1923.94|1923.44|1924.03|1923.53|1924.15|1923.65|1923.69|1923.25|311
1649289000000|2022-04-06 23:50:00|1924.06|1923.56|1924.3|1923.8|1924.5|1924|1923.89|1923.39|361
1649289300000|2022-04-06 23:55:00|1924.31|1923.81|1924.15|1923.65|1924.44|1923.98|1923.98|1923.54|279
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1923.36|1922.86|1924.73|1924.35|1923.15|1922.65|790
1649289900000|2022-04-07 00:05:00|1923.37|1922.87|1924.56|1924.06|1924.6|1924.1|1923.16|1922.66|763
1649290200000|2022-04-07 00:10:00|1924.58|1924.08|1925.36|1924.86|1925.64|1925.24|1924.36|1923.94|866
1649290500000|2022-04-07 00:15:00|1925.27|1924.77|1925.97|1925.47|1926.76|1926.36|1925.25|1924.77|665
1649290800000|2022-04-07 00:20:00|1925.96|1925.46|1926.68|1926.18|1926.74|1926.29|1925.92|1925.44|596
1649291100000|2022-04-07 00:25:00|1926.69|1926.19|1927.14|1926.64|1927.66|1927.2|1926.37|1925.96|720
1649291400000|2022-04-07 00:30:00|1927.15|1926.65|1926.7|1926.2|1927.64|1927.22|1926.5|1926|841
1649291700000|2022-04-07 00:35:00|1926.68|1926.18|1926.6|1926.1|1927.03|1926.53|1925.05|1924.75|776
1649292000000|2022-04-07 00:40:00|1926.64|1926.14|1925.73|1925.23|1926.64|1926.14|1925.31|1924.93|667
1649292300000|2022-04-07 00:45:00|1925.8|1925.3|1925.65|1925.15|1925.89|1925.47|1924.9|1924.56|591
1649292600000|2022-04-07 00:50:00|1925.67|1925.17|1925.58|1925.08|1925.72|1925.29|1925.19|1924.76|526
1649292900000|2022-04-07 00:55:00|1925.55|1925.05|1925.74|1925.24|1925.97|1925.55|1925.26|1924.79|494
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1925.68|1925.18|1926.54|1926.04|1925.27|1924.77|973
1649293500000|2022-04-07 01:05:00|1925.67|1925.17|1925.05|1924.55|1926.08|1925.58|1924.72|1924.31|870
1649293800000|2022-04-07 01:10:00|1925.04|1924.54|1923.78|1923.28|1925.09|1924.59|1923.52|1923.02|794
1649294100000|2022-04-07 01:15:00|1923.77|1923.27|1923.3|1922.8|1924.14|1923.66|1922.94|1922.44|790
1649294400000|2022-04-07 01:20:00|1923.28|1922.78|1923.51|1923.01|1924.1|1923.61|1923.21|1922.71|559
1649294700000|2022-04-07 01:25:00|1923.5|1923|1923.27|1922.77|1923.77|1923.28|1922.5|1922.13|577
1649295000000|2022-04-07 01:30:00|1923.19|1922.69|1924.49|1923.99|1924.7|1924.2|1923.08|1922.58|719
1649295300000|2022-04-07 01:35:00|1924.47|1923.97|1924.73|1924.23|1924.87|1924.47|1923.73|1923.23|520
1649295600000|2022-04-07 01:40:00|1924.51|1924.21|1924.61|1924.11|1925.01|1924.63|1924.4|1923.99|695
1649295900000|2022-04-07 01:45:00|1924.53|1924.23|1923.8|1923.3|1925.12|1924.62|1923.67|1923.17|537
1649296200000|2022-04-07 01:50:00|1923.79|1923.29|1923.59|1923.09|1923.91|1923.41|1923.38|1922.88|483
1649296500000|2022-04-07 01:55:00|1923.58|1923.08|1923.34|1922.84|1923.82|1923.35|1922.69|1922.39|563
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1922.82|1922.32|1923.35|1922.85|1922.02|1921.68|758
1649297100000|2022-04-07 02:05:00|1922.81|1922.31|1922.31|1921.81|1922.98|1922.59|1922.12|1921.77|608
1649297400000|2022-04-07 02:10:00|1922.25|1921.75|1922.53|1922.03|1922.53|1922.03|1921.61|1921.23|561
1649297700000|2022-04-07 02:15:00|1922.47|1921.97|1922.49|1921.99|1922.62|1922.23|1921.75|1921.25|443
1649298000000|2022-04-07 02:20:00|1922.5|1922|1921.88|1921.38|1922.63|1922.18|1921.61|1921.28|494
1649298300000|2022-04-07 02:25:00|1921.87|1921.37|1922.06|1921.56|1922.35|1921.87|1921.45|1920.95|392
1649298600000|2022-04-07 02:30:00|1922.02|1921.52|1921.46|1920.96|1922.25|1921.75|1921.41|1920.96|505
1649298900000|2022-04-07 02:35:00|1921.47|1920.97|1923.28|1922.78|1923.39|1922.9|1921.38|1920.97|526
1649299200000|2022-04-07 02:40:00|1923.15|1922.65|1922.52|1922.02|1923.27|1922.86|1922.13|1921.63|645
1649299500000|2022-04-07 02:45:00|1922.57|1922.07|1923.76|1923.26|1924.14|1923.84|1922.52|1922.02|528
1649299800000|2022-04-07 02:50:00|1923.74|1923.24|1925.29|1924.79|1925.66|1925.16|1923.49|1922.99|518
1649300100000|2022-04-07 02:55:00|1925.16|1924.66|1925.26|1924.76|1925.64|1925.14|1924.75|1924.25|547
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1925.29|1924.79|1925.8|1925.3|1924.8|1924.3|637
1649300700000|2022-04-07 03:05:00|1925.3|1924.8|1925.9|1925.4|1925.91|1925.49|1924.98|1924.53|509
1649301000000|2022-04-07 03:10:00|1925.89|1925.39|1925.86|1925.36|1926.09|1925.63|1925.52|1925.12|429
1649301300000|2022-04-07 03:15:00|1925.89|1925.39|1924.96|1924.46|1926.03|1925.53|1924.35|1924.05|673
1649301600000|2022-04-07 03:20:00|1924.92|1924.42|1923.93|1923.43|1924.92|1924.52|1923.58|1923.1|546
1649301900000|2022-04-07 03:25:00|1923.9|1923.4|1923.22|1922.72|1924.22|1923.72|1922.98|1922.48|524
1649302200000|2022-04-07 03:30:00|1923.13|1922.63|1923.13|1922.63|1923.31|1922.92|1922.84|1922.41|323
1649302500000|2022-04-07 03:35:00|1923.12|1922.62|1922.58|1922.08|1923.39|1922.99|1922.39|1921.91|401
1649302800000|2022-04-07 03:40:00|1922.59|1922.09|1922.32|1921.82|1922.62|1922.14|1922.01|1921.61|387
1649303100000|2022-04-07 03:45:00|1922.37|1921.87|1922.57|1922.27|1922.85|1922.45|1921.96|1921.53|350
1649303400000|2022-04-07 03:50:00|1922.67|1922.17|1922.84|1922.34|1922.88|1922.49|1921.72|1921.37|431
1649303700000|2022-04-07 03:55:00|1922.87|1922.37|1922.62|1922.12|1922.9|1922.4|1922.24|1921.74|311
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.58|1922.28|1922.74|1922.28|1921.56|1921.13|491
1649304300000|2022-04-07 04:05:00|1922.63|1922.33|1922.3|1921.8|1922.63|1922.33|1921.53|1921.03|372
1649304600000|2022-04-07 04:10:00|1922.29|1921.79|1922.41|1921.91|1922.47|1921.97|1922.06|1921.56|331
1649304900000|2022-04-07 04:15:00|1922.37|1921.87|1923.71|1923.21|1923.8|1923.35|1922.26|1921.76|412
1649305200000|2022-04-07 04:20:00|1923.72|1923.22|1922.17|1921.67|1923.87|1923.5|1922.01|1921.51|457
1649305500000|2022-04-07 04:25:00|1922.22|1921.72|1921.3|1920.8|1922.3|1921.8|1921.16|1920.66|391
1649305800000|2022-04-07 04:30:00|1921.33|1920.83|1921.28|1920.78|1921.64|1921.14|1920.83|1920.33|510
1649306100000|2022-04-07 04:35:00|1921.29|1920.79|1921.84|1921.34|1921.97|1921.47|1921.15|1920.65|501
1649306400000|2022-04-07 04:40:00|1921.85|1921.35|1921.56|1921.06|1922.11|1921.72|1921.08|1920.73|368
1649306700000|2022-04-07 04:45:00|1921.54|1921.04|1921.55|1921.05|1922.04|1921.61|1921.38|1921|287
1649307000000|2022-04-07 04:50:00|1921.62|1921.12|1921.98|1921.48|1922.02|1921.52|1921.25|1920.85|348
1649307300000|2022-04-07 04:55:00|1922|1921.5|1922.05|1921.55|1922.31|1921.81|1921.49|1921.07|352
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1922.13|1921.63|1922.35|1921.93|1921.67|1921.27|413
1649307900000|2022-04-07 05:05:00|1922.11|1921.61|1921.89|1921.39|1922.27|1921.87|1921.53|1921.04|487
1649308200000|2022-04-07 05:10:00|1921.88|1921.38|1921.69|1921.19|1921.97|1921.48|1921.19|1920.69|455
1649308500000|2022-04-07 05:15:00|1921.65|1921.35|1921.51|1921.01|1921.72|1921.37|1921.1|1920.61|382
1649308800000|2022-04-07 05:20:00|1921.47|1920.97|1921.54|1921.04|1921.81|1921.31|1921.19|1920.69|575
1649309100000|2022-04-07 05:25:00|1921.53|1921.03|1922.62|1922.12|1922.86|1922.46|1921.13|1920.63|612
1649309400000|2022-04-07 05:30:00|1922.54|1922.04|1922.4|1921.9|1922.72|1922.3|1922.03|1921.65|637
1649309700000|2022-04-07 05:35:00|1922.38|1921.88|1923.77|1923.47|1924|1923.56|1922.09|1921.7|707
1649310000000|2022-04-07 05:40:00|1923.74|1923.44|1923.85|1923.35|1924.27|1923.83|1923.28|1922.88|612
1649310300000|2022-04-07 05:45:00|1923.89|1923.39|1924.02|1923.72|1924.17|1923.77|1923.5|1923.03|464
1649310600000|2022-04-07 05:50:00|1924.01|1923.71|1924|1923.5|1924.27|1923.81|1923.61|1923.22|520
1649310900000|2022-04-07 05:55:00|1923.96|1923.46|1923.39|1922.89|1924.05|1923.65|1923.1|1922.65|626
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1923.84|1923.34|1924.34|1923.95|1923.15|1922.65|732
1649311500000|2022-04-07 06:05:00|1923.79|1923.29|1924.32|1924.02|1924.52|1924.11|1923.22|1922.85|575
1649311800000|2022-04-07 06:10:00|1924.31|1924.01|1924.52|1924.02|1924.81|1924.36|1923.92|1923.5|640
1649312100000|2022-04-07 06:15:00|1924.51|1924.01|1924.31|1923.81|1925.47|1925.12|1924.1|1923.71|764
1649312400000|2022-04-07 06:20:00|1924.32|1923.82|1924.5|1924|1924.9|1924.6|1923.82|1923.47|710
1649312700000|2022-04-07 06:25:00|1924.52|1924.02|1924.31|1923.81|1924.62|1924.23|1924.02|1923.52|749
1649313000000|2022-04-07 06:30:00|1924.28|1923.78|1924.86|1924.56|1924.9|1924.56|1923.81|1923.31|665
1649313300000|2022-04-07 06:35:00|1924.9|1924.6|1924.95|1924.45|1925.29|1924.85|1924.39|1924|689
1649313600000|2022-04-07 06:40:00|1924.93|1924.43|1925.95|1925.45|1926.67|1926.26|1924.83|1924.33|753
1649313900000|2022-04-07 06:45:00|1925.97|1925.47|1926.12|1925.62|1926.51|1926.1|1925.42|1925.07|791
1649314200000|2022-04-07 06:50:00|1926.11|1925.61|1925.62|1925.12|1926.34|1925.84|1925.32|1924.88|754
1649314500000|2022-04-07 06:55:00|1925.6|1925.1|1925.25|1924.95|1926|1925.61|1925.07|1924.73|765
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1926.26|1925.76|1926.37|1926.01|1925.02|1924.72|876
1649315100000|2022-04-07 07:05:00|1926.16|1925.86|1926.29|1925.99|1926.31|1926.01|1925.45|1925.07|713
1649315400000|2022-04-07 07:10:00|1926.3|1926|1925.33|1925.03|1926.77|1926.46|1924.99|1924.61|874
1649315700000|2022-04-07 07:15:00|1925.34|1925.04|1925.77|1925.27|1925.97|1925.55|1924.79|1924.46|782
1649316000000|2022-04-07 07:20:00|1925.69|1925.39|1928.17|1927.67|1928.5|1928.1|1925.63|1925.27|836
1649316300000|2022-04-07 07:25:00|1928.12|1927.82|1926.71|1926.41|1928.35|1928.02|1926.61|1926.21|765
1649316600000|2022-04-07 07:30:00|1926.72|1926.42|1926.32|1925.82|1927.03|1926.71|1925.66|1925.29|903
1649316900000|2022-04-07 07:35:00|1926.25|1925.95|1925.82|1925.32|1926.97|1926.67|1925.71|1925.32|869
1649317200000|2022-04-07 07:40:00|1925.71|1925.41|1925.58|1925.08|1926.46|1926.16|1924.6|1924.3|860
1649317500000|2022-04-07 07:45:00|1925.47|1925.17|1924.61|1924.31|1926.17|1925.87|1924.57|1924.19|606
1649317800000|2022-04-07 07:50:00|1924.62|1924.32|1924.81|1924.51|1925.29|1924.93|1924.35|1924.05|687
1649318100000|2022-04-07 07:55:00|1924.83|1924.53|1925.72|1925.42|1926.57|1926.18|1924.83|1924.53|691
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.05|1925.55|1926.53|1926.16|1925.48|1925.08|752
1649318700000|2022-04-07 08:05:00|1926.01|1925.51|1925.67|1925.17|1926.47|1926.17|1925.12|1924.69|759
1649319000000|2022-04-07 08:10:00|1925.68|1925.18|1926.32|1926.02|1926.78|1926.42|1925.24|1924.91|832
1649319300000|2022-04-07 08:15:00|1926.33|1926.03|1926.64|1926.34|1926.78|1926.47|1926.04|1925.63|760
1649319600000|2022-04-07 08:20:00|1926.63|1926.33|1927.5|1927.2|1927.76|1927.41|1926.4|1926.02|768
1649319900000|2022-04-07 08:25:00|1927.54|1927.24|1927.73|1927.23|1927.8|1927.43|1926.45|1926.05|777
1649320200000|2022-04-07 08:30:00|1927.63|1927.33|1927.71|1927.41|1928.65|1928.35|1926.94|1926.58|1005
1649320500000|2022-04-07 08:35:00|1927.69|1927.39|1927.88|1927.38|1928.63|1928.28|1927.61|1927.19|573
1649320800000|2022-04-07 08:40:00|1927.87|1927.37|1927.07|1926.77|1928.24|1927.85|1926.94|1926.55|632
1649321100000|2022-04-07 08:45:00|1927.05|1926.75|1926.99|1926.69|1927.27|1926.89|1926.52|1926.18|566
1649321400000|2022-04-07 08:50:00|1927|1926.7|1926.61|1926.11|1928.21|1927.83|1925.51|1925.21|794
1649321700000|2022-04-07 08:55:00|1926.58|1926.08|1926.43|1925.93|1926.87|1926.57|1925.68|1925.34|866
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.13|1926.63|1927.62|1927.24|1926.25|1925.94|658
1649322300000|2022-04-07 09:05:00|1927.07|1926.77|1925.9|1925.4|1927.25|1926.87|1925.75|1925.36|700
1649322600000|2022-04-07 09:10:00|1925.87|1925.37|1926.61|1926.31|1926.92|1926.53|1925.81|1925.35|521
1649322900000|2022-04-07 09:15:00|1926.71|1926.21|1927.68|1927.18|1927.68|1927.38|1926.44|1926.12|554
1649323200000|2022-04-07 09:20:00|1927.7|1927.2|1927.25|1926.75|1927.86|1927.46|1926.89|1926.52|682
1649323500000|2022-04-07 09:25:00|1927.16|1926.86|1926.78|1926.28|1927.69|1927.29|1926.34|1925.97|566
1649323800000|2022-04-07 09:30:00|1926.79|1926.29|1927.21|1926.91|1927.44|1927.1|1926.42|1926.05|717
1649324100000|2022-04-07 09:35:00|1927.19|1926.89|1927.35|1926.85|1928.09|1927.79|1927.15|1926.75|653
1649324400000|2022-04-07 09:40:00|1927.34|1926.84|1927.72|1927.22|1928.26|1927.89|1926.89|1926.49|746
1649324700000|2022-04-07 09:45:00|1927.73|1927.23|1927.64|1927.34|1928.12|1927.62|1927.25|1926.91|555
1649325000000|2022-04-07 09:50:00|1927.63|1927.33|1928.92|1928.62|1929.01|1928.71|1927.59|1927.24|546
1649325300000|2022-04-07 09:55:00|1928.93|1928.63|1927.78|1927.48|1928.94|1928.64|1927.25|1926.83|671
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1927.74|1927.44|1928.27|1927.85|1927.12|1926.77|559
1649325900000|2022-04-07 10:05:00|1927.75|1927.45|1928.06|1927.56|1928.55|1928.15|1927.64|1927.27|548
1649326200000|2022-04-07 10:10:00|1928.07|1927.57|1928.08|1927.78|1928.27|1927.83|1927.37|1926.98|615
1649326500000|2022-04-07 10:15:00|1928.18|1927.68|1927.91|1927.61|1928.34|1927.95|1927.46|1927.16|479
1649326800000|2022-04-07 10:20:00|1927.89|1927.59|1927.76|1927.46|1928.19|1927.84|1927.52|1927.15|533
1649327100000|2022-04-07 10:25:00|1927.81|1927.51|1927.76|1927.46|1928.27|1927.91|1927.54|1927.13|453
1649327400000|2022-04-07 10:30:00|1927.7|1927.4|1927.32|1927.02|1927.83|1927.46|1927|1926.65|512
1649327700000|2022-04-07 10:35:00|1927.36|1927.06|1927.42|1927.12|1927.59|1927.21|1927.22|1926.84|432
1649328000000|2022-04-07 10:40:00|1927.41|1927.11|1927.47|1927.17|1927.54|1927.24|1926.98|1926.68|496
1649328300000|2022-04-07 10:45:00|1927.49|1927.19|1926.8|1926.5|1928.25|1927.87|1926.78|1926.44|674
1649328600000|2022-04-07 10:50:00|1926.82|1926.52|1926.6|1926.3|1927.07|1926.68|1926.37|1926|787
1649328900000|2022-04-07 10:55:00|1926.61|1926.31|1926.85|1926.55|1927.02|1926.69|1926.09|1925.69|689
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1926.73|1926.43|1927.09|1926.69|1926.08|1925.69|800
1649329500000|2022-04-07 11:05:00|1926.83|1926.33|1926.68|1926.18|1928.04|1927.74|1923.81|1923.51|1275
1649329800000|2022-04-07 11:10:00|1926.65|1926.15|1927.47|1927.17|1927.9|1927.5|1926.3|1925.8|1042
1649330100000|2022-04-07 11:15:00|1927.48|1927.18|1928.87|1928.57|1929.03|1928.71|1927.37|1926.99|755
1649330400000|2022-04-07 11:20:00|1928.93|1928.63|1929.03|1928.73|1929.46|1929.16|1928.44|1928.07|764
1649330700000|2022-04-07 11:25:00|1929.02|1928.72|1928.87|1928.37|1929.22|1928.8|1928.49|1928.1|576
1649331000000|2022-04-07 11:30:00|1928.82|1928.52|1930|1929.7|1930.82|1930.52|1927.76|1927.46|1075
1649331300000|2022-04-07 11:35:00|1930.1|1929.6|1929.2|1928.9|1930.67|1930.32|1928.98|1928.64|988
1649331600000|2022-04-07 11:40:00|1929.19|1928.89|1929.18|1928.88|1929.6|1929.24|1928.18|1927.77|1104
1649331900000|2022-04-07 11:45:00|1929.17|1928.87|1930.76|1930.26|1931.5|1931.06|1928.83|1928.53|1231
1649332200000|2022-04-07 11:50:00|1930.75|1930.25|1930.92|1930.62|1931.89|1931.59|1930.63|1930.23|1162
1649332500000|2022-04-07 11:55:00|1930.9|1930.6|1930.91|1930.61|1931.76|1931.36|1930.73|1930.32|890
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1931.26|1930.76|1931.54|1931.23|1930.58|1930.18|891
1649333100000|2022-04-07 12:05:00|1931.27|1930.77|1933.31|1933.01|1934.27|1933.97|1930.77|1930.47|1181
1649333400000|2022-04-07 12:10:00|1933.3|1933|1933.05|1932.75|1933.6|1933.3|1931.53|1931.23|1049
1649333700000|2022-04-07 12:15:00|1933.13|1932.63|1931.29|1930.99|1933.54|1933.23|1930.87|1930.57|1101
1649334000000|2022-04-07 12:20:00|1931.31|1931.01|1930.25|1929.75|1932.02|1931.67|1928.63|1928.33|1356
1649334300000|2022-04-07 12:25:00|1930.24|1929.74|1929.14|1928.84|1930.73|1930.35|1928.77|1928.36|1081
1649334600000|2022-04-07 12:30:00|1929.1|1928.8|1927.79|1927.49|1929.37|1929.07|1926.73|1926.43|1283
1649334900000|2022-04-07 12:35:00|1927.78|1927.48|1929.25|1928.95|1929.31|1928.96|1927.22|1926.92|976
1649335200000|2022-04-07 12:40:00|1929.24|1928.94|1928.43|1928.13|1930.25|1929.94|1928.41|1928.11|964
1649335500000|2022-04-07 12:45:00|1928.42|1928.12|1926.84|1926.34|1928.62|1928.32|1924.74|1924.44|1355
1649335800000|2022-04-07 12:50:00|1926.87|1926.57|1927.31|1927.01|1927.8|1927.5|1926.52|1926.22|1180
1649336100000|2022-04-07 12:55:00|1927.3|1927|1927.88|1927.58|1928.63|1928.33|1926.68|1926.37|997
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1930.72|1930.22|1930.84|1930.53|1927.6|1927.21|1265
1649336700000|2022-04-07 13:05:00|1930.73|1930.23|1929.32|1928.82|1931.05|1930.75|1929.2|1928.81|1123
1649337000000|2022-04-07 13:10:00|1929.33|1928.83|1929.17|1928.87|1930.46|1930.07|1928.3|1928|1081
1649337300000|2022-04-07 13:15:00|1929.21|1928.91|1928.44|1928.14|1929.43|1929.05|1927.56|1927.16|939
1649337600000|2022-04-07 13:20:00|1928.55|1928.05|1930.95|1930.65|1930.95|1930.65|1928.08|1927.67|951
1649337900000|2022-04-07 13:25:00|1930.93|1930.63|1927.72|1927.42|1931.1|1930.79|1927.55|1927.25|1173
1649338200000|2022-04-07 13:30:00|1927.79|1927.49|1929.11|1928.81|1930.61|1930.23|1926.87|1926.57|1507
1649338500000|2022-04-07 13:35:00|1928.99|1928.69|1930.96|1930.66|1931.32|1930.93|1927.66|1927.32|1531
1649338800000|2022-04-07 13:40:00|1930.99|1930.69|1930.39|1930.09|1932.42|1932.12|1929.48|1929.18|1660
1649339100000|2022-04-07 13:45:00|1930.41|1930.11|1931.29|1930.99|1931.46|1931.14|1929.03|1928.7|1416
1649339400000|2022-04-07 13:50:00|1931.3|1931|1930.88|1930.58|1932.44|1932.14|1930.42|1930.12|1307
1649339700000|2022-04-07 13:55:00|1930.87|1930.57|1931.96|1931.66|1932.26|1931.95|1929.99|1929.67|1270
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1932.96|1932.66|1934.81|1934.5|1931.91|1931.61|1720
1649340300000|2022-04-07 14:05:00|1932.99|1932.69|1932.61|1932.11|1933.44|1933.06|1931.53|1931.15|1438
1649340600000|2022-04-07 14:10:00|1932.57|1932.27|1931.42|1931.12|1933.2|1932.82|1930.32|1929.92|1346
1649340900000|2022-04-07 14:15:00|1931.45|1931.15|1932.07|1931.57|1933.18|1932.88|1931.18|1930.78|1121
1649341200000|2022-04-07 14:20:00|1931.99|1931.69|1932.58|1932.28|1933.41|1933.11|1931.8|1931.49|1081
1649341500000|2022-04-07 14:25:00|1932.54|1932.24|1931.89|1931.59|1933.58|1933.28|1930.95|1930.65|1252
1649341800000|2022-04-07 14:30:00|1931.97|1931.67|1934.19|1933.89|1934.42|1934.12|1931.25|1930.91|1305
1649342100000|2022-04-07 14:35:00|1934.18|1933.88|1935.1|1934.8|1936.19|1935.78|1933.71|1933.38|1307
1649342400000|2022-04-07 14:40:00|1935.05|1934.75|1934.48|1934.18|1935.51|1935.2|1933.31|1933|1316
1649342700000|2022-04-07 14:45:00|1934.49|1934.19|1936.86|1936.56|1937.99|1937.69|1934.46|1934.16|1466
1649343000000|2022-04-07 14:50:00|1936.87|1936.57|1935.5|1935.2|1937.09|1936.73|1934.87|1934.5|1093
1649343300000|2022-04-07 14:55:00|1935.47|1935.17|1936.86|1936.56|1937.91|1937.6|1934.98|1934.68|1152
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1935.96|1935.66|1937.95|1937.59|1935.65|1935.27|1425
1649343900000|2022-04-07 15:05:00|1935.97|1935.67|1936.43|1936.13|1936.62|1936.26|1935.45|1935.15|1161
1649344200000|2022-04-07 15:10:00|1936.51|1936.21|1933.05|1932.75|1936.68|1936.38|1932.9|1932.6|1017
1649344500000|2022-04-07 15:15:00|1933.06|1932.76|1930.92|1930.62|1933.28|1932.89|1930.54|1930.24|1155
1649344800000|2022-04-07 15:20:00|1930.91|1930.61|1930.31|1930.01|1932.27|1931.87|1930.2|1929.9|1224
1649345100000|2022-04-07 15:25:00|1930.38|1930.08|1931.24|1930.94|1931.72|1931.37|1930.21|1929.91|1074
1649345400000|2022-04-07 15:30:00|1931.22|1930.92|1931.27|1930.97|1931.66|1931.36|1930.96|1930.66|844
1649345700000|2022-04-07 15:35:00|1931.22|1930.92|1931.54|1931.24|1932.57|1932.27|1931.07|1930.74|912
1649346000000|2022-04-07 15:40:00|1931.53|1931.23|1931.57|1931.27|1932.33|1932|1931.44|1931.14|719
1649346300000|2022-04-07 15:45:00|1931.56|1931.26|1932.36|1932.06|1932.39|1932.09|1931.23|1930.93|813
1649346600000|2022-04-07 15:50:00|1932.37|1932.07|1932.93|1932.63|1933.13|1932.83|1931.91|1931.61|704
1649346900000|2022-04-07 15:55:00|1932.92|1932.62|1934.01|1933.71|1934.37|1934.03|1932.88|1932.51|963
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.25|1933.95|1934.53|1934.23|1933.69|1933.3|781
1649347500000|2022-04-07 16:05:00|1934.26|1933.96|1934.05|1933.75|1934.26|1933.96|1933.18|1932.88|702
1649347800000|2022-04-07 16:10:00|1934.04|1933.74|1934.3|1934|1934.45|1934.11|1933.31|1932.99|733
1649348100000|2022-04-07 16:15:00|1934.28|1933.98|1935.72|1935.42|1935.86|1935.46|1934.26|1933.96|742
1649348400000|2022-04-07 16:20:00|1935.7|1935.4|1936.43|1936.13|1936.57|1936.16|1935.66|1935.21|847
1649348700000|2022-04-07 16:25:00|1936.45|1936.15|1935.05|1934.75|1936.46|1936.15|1934.85|1934.48|725
1649349000000|2022-04-07 16:30:00|1935|1934.7|1934.2|1933.9|1935.54|1935.24|1933.98|1933.6|845
1649349300000|2022-04-07 16:35:00|1934.3|1933.8|1934.85|1934.35|1934.95|1934.6|1934.1|1933.73|717
1649349600000|2022-04-07 16:40:00|1934.73|1934.43|1934.56|1934.26|1935.59|1935.21|1934.31|1934.01|758
1649349900000|2022-04-07 16:45:00|1934.57|1934.27|1935.27|1934.97|1935.55|1935.19|1933.89|1933.52|722
1649350200000|2022-04-07 16:50:00|1935.26|1934.96|1934.64|1934.34|1935.49|1935.11|1933.93|1933.6|679
1649350500000|2022-04-07 16:55:00|1934.74|1934.24|1934.43|1934.13|1935.3|1934.91|1934.23|1933.83|608
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.53|1935.23|1935.95|1935.57|1934.45|1934.14|773
1649351100000|2022-04-07 17:05:00|1935.54|1935.24|1935.24|1934.94|1935.73|1935.32|1934.98|1934.63|581
1649351400000|2022-04-07 17:10:00|1935.23|1934.93|1935.65|1935.35|1936.26|1935.96|1935.12|1934.72|574
1649351700000|2022-04-07 17:15:00|1935.66|1935.36|1936.19|1935.89|1936.58|1936.26|1935.34|1935|649
1649352000000|2022-04-07 17:20:00|1936.18|1935.88|1936.26|1935.96|1937.14|1936.84|1935.61|1935.22|866
1649352300000|2022-04-07 17:25:00|1936.24|1935.94|1934.22|1933.92|1936.65|1936.35|1934.01|1933.71|802
1649352600000|2022-04-07 17:30:00|1934.13|1933.83|1934.81|1934.51|1935.11|1934.73|1933.54|1933.18|731
1649352900000|2022-04-07 17:35:00|1934.9|1934.4|1935.38|1934.88|1935.71|1935.31|1934.66|1934.3|492
1649353200000|2022-04-07 17:40:00|1935.39|1934.89|1935.74|1935.44|1935.83|1935.45|1934.98|1934.59|581
1649353500000|2022-04-07 17:45:00|1935.75|1935.45|1935.64|1935.34|1936.07|1935.69|1935.24|1934.89|594
1649353800000|2022-04-07 17:50:00|1935.65|1935.35|1935.81|1935.51|1936.51|1936.12|1935.6|1935.21|532
1649354100000|2022-04-07 17:55:00|1935.82|1935.52|1935.06|1934.76|1936.16|1935.78|1935.02|1934.67|499
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1934.93|1934.43|1935.35|1934.98|1934.53|1934.18|622
1649354700000|2022-04-07 18:05:00|1934.92|1934.42|1935.52|1935.22|1935.95|1935.65|1934.8|1934.42|494
1649355000000|2022-04-07 18:10:00|1935.67|1935.17|1935.23|1934.93|1935.91|1935.61|1934.84|1934.51|605
1649355300000|2022-04-07 18:15:00|1935.22|1934.92|1934.54|1934.24|1935.23|1934.93|1934.1|1933.7|411
1649355600000|2022-04-07 18:20:00|1934.52|1934.22|1934.61|1934.31|1935|1934.66|1934.41|1934.06|333
1649355900000|2022-04-07 18:25:00|1934.67|1934.37|1934.11|1933.81|1934.98|1934.68|1933.94|1933.6|500
1649356200000|2022-04-07 18:30:00|1934.2|1933.9|1933.41|1933.11|1934.62|1934.28|1933.12|1932.82|558
1649356500000|2022-04-07 18:35:00|1933.42|1933.12|1933.36|1933.06|1934.01|1933.61|1933.23|1932.9|483
1649356800000|2022-04-07 18:40:00|1933.37|1933.07|1932.68|1932.38|1933.6|1933.28|1932.59|1932.26|647
1649357100000|2022-04-07 18:45:00|1932.72|1932.42|1932.72|1932.42|1933.2|1932.89|1932.25|1931.95|598
1649357400000|2022-04-07 18:50:00|1932.65|1932.35|1934.09|1933.59|1934.09|1933.7|1932.65|1932.33|623
1649357700000|2022-04-07 18:55:00|1933.99|1933.69|1933.57|1933.27|1934.71|1934.28|1933.21|1932.82|807
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.91|1932.61|1933.77|1933.38|1932.5|1932.13|650
1649358300000|2022-04-07 19:05:00|1932.9|1932.6|1932.14|1931.84|1932.91|1932.61|1932|1931.59|566
1649358600000|2022-04-07 19:10:00|1932.15|1931.85|1933.4|1932.9|1933.41|1933.03|1932.13|1931.83|437
1649358900000|2022-04-07 19:15:00|1933.25|1932.95|1932.05|1931.75|1933.25|1932.95|1932.01|1931.6|520
1649359200000|2022-04-07 19:20:00|1932.03|1931.73|1931.06|1930.76|1932.34|1932.01|1931.05|1930.75|548
1649359500000|2022-04-07 19:25:00|1931.02|1930.72|1930.04|1929.74|1931.19|1930.79|1929.82|1929.44|829
1649359800000|2022-04-07 19:30:00|1930.06|1929.76|1931.39|1931.09|1931.59|1931.29|1929.86|1929.56|564
1649360100000|2022-04-07 19:35:00|1931.38|1931.08|1931.14|1930.84|1931.92|1931.53|1930.56|1930.26|576
1649360400000|2022-04-07 19:40:00|1931.05|1930.75|1929.84|1929.54|1931.32|1930.93|1929.84|1929.54|599
1649360700000|2022-04-07 19:45:00|1929.85|1929.55|1931.03|1930.73|1931.59|1931.21|1929.77|1929.47|674
1649361000000|2022-04-07 19:50:00|1930.79|1930.49|1932.13|1931.83|1932.32|1931.91|1930.59|1930.29|658
1649361300000|2022-04-07 19:55:00|1932.14|1931.84|1932.7|1932.2|1932.78|1932.45|1931.11|1930.81|911
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1931.89|1931.59|1932.63|1932.33|1931.59|1931.27|646
1649361900000|2022-04-07 20:05:00|1931.87|1931.57|1931.47|1931.17|1931.96|1931.57|1931.08|1930.72|320
1649362200000|2022-04-07 20:10:00|1931.51|1931.21|1931.61|1931.31|1931.8|1931.42|1931.34|1930.99|282
1649362500000|2022-04-07 20:15:00|1931.59|1931.29|1932.03|1931.73|1932.18|1931.88|1931.41|1930.98|297
1649362800000|2022-04-07 20:20:00|1932.04|1931.74|1931.58|1931.28|1932.47|1932.16|1931.47|1931.06|342
1649363100000|2022-04-07 20:25:00|1931.57|1931.27|1931.63|1931.13|1933|1932.63|1930.42|1930.05|701
1649363400000|2022-04-07 20:30:00|1931.65|1931.15|1931.95|1931.45|1932|1931.6|1931.34|1930.94|249
1649363700000|2022-04-07 20:35:00|1931.92|1931.42|1932.05|1931.55|1933.13|1932.71|1930.19|1929.81|513
1649364000000|2022-04-07 20:40:00|1932.03|1931.53|1930.76|1930.46|1932.05|1931.65|1930.58|1930.26|298
1649364300000|2022-04-07 20:45:00|1930.78|1930.48|1931.73|1931.23|1931.81|1931.4|1930.7|1930.4|285
1649364600000|2022-04-07 20:50:00|1931.74|1931.24|1931.69|1931.19|1932.4|1931.9|1931.38|1930.89|251
1649364900000|2022-04-07 20:55:00|1931.7|1931.2|1932.39|1931.89|1932.41|1931.91|1931.45|1930.95|249
1649368800000|2022-04-07 22:00:00|1932|1931.5|1932.25|1931.75|1932.35|1931.85|1931.84|1931.34|287
1649369100000|2022-04-07 22:05:00|1932.24|1931.74|1932.24|1931.74|1932.38|1931.88|1932.1|1931.6|205
1649369400000|2022-04-07 22:10:00|1932.23|1931.73|1932.32|1931.82|1932.67|1932.17|1932.2|1931.7|153
1649369700000|2022-04-07 22:15:00|1932.28|1931.78|1932.4|1931.9|1932.46|1932.01|1932.06|1931.64|160
1649370000000|2022-04-07 22:20:00|1932.41|1931.91|1932.01|1931.51|1932.41|1931.91|1931.93|1931.51|163
1649370300000|2022-04-07 22:25:00|1932.02|1931.52|1931.88|1931.38|1932.25|1931.91|1931.71|1931.31|170
1649370600000|2022-04-07 22:30:00|1931.83|1931.33|1931.88|1931.38|1932|1931.53|1931.42|1930.93|227
1649370900000|2022-04-07 22:35:00|1931.84|1931.34|1932.08|1931.58|1932.23|1931.73|1931.63|1931.13|240
1649371200000|2022-04-07 22:40:00|1932.09|1931.59|1931.36|1930.86|1932.12|1931.62|1931.18|1930.68|341
1649371500000|2022-04-07 22:45:00|1931.37|1930.87|1931.25|1930.75|1931.6|1931.1|1930.79|1930.44|245
1649371800000|2022-04-07 22:50:00|1931.09|1930.59|1931.55|1931.05|1931.56|1931.06|1931.01|1930.51|239
1649372100000|2022-04-07 22:55:00|1931.54|1931.04|1931.53|1931.03|1931.57|1931.15|1931.23|1930.83|139
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1932.88|1932.58|1932.9|1932.6|1931.08|1930.6|286
1649372700000|2022-04-07 23:05:00|1932.86|1932.56|1932.16|1931.66|1933.05|1932.63|1932.04|1931.58|242
1649373000000|2022-04-07 23:10:00|1932.15|1931.65|1931.77|1931.27|1932.21|1931.77|1931.54|1931.15|222
1649373300000|2022-04-07 23:15:00|1931.69|1931.39|1932.06|1931.56|1932.48|1932.11|1931.6|1931.18|227
1649373600000|2022-04-07 23:20:00|1932.15|1931.65|1932.84|1932.54|1932.84|1932.54|1932.03|1931.59|213
1649373900000|2022-04-07 23:25:00|1932.82|1932.52|1932.74|1932.24|1933.01|1932.59|1932.59|1932.19|241
1649374200000|2022-04-07 23:30:00|1932.75|1932.25|1932.93|1932.43|1932.99|1932.59|1932.51|1932.12|252
1649374500000|2022-04-07 23:35:00|1932.94|1932.44|1932.91|1932.41|1932.94|1932.51|1932.49|1932.13|181
1649374800000|2022-04-07 23:40:00|1932.88|1932.38|1933.66|1933.16|1933.69|1933.19|1932.88|1932.38|253
1649375100000|2022-04-07 23:45:00|1933.69|1933.19|1933.51|1933.21|1934.07|1933.65|1933.3|1932.9|269
1649375400000|2022-04-07 23:50:00|1933.5|1933.2|1932.83|1932.33|1933.62|1933.22|1932.33|1932|394
1649375700000|2022-04-07 23:55:00|1932.82|1932.32|1933.29|1932.79|1933.52|1933.1|1932.62|1932.24|312
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.9|1933.6|1934.02|1933.7|1932.61|1932.22|565
1649376300000|2022-04-08 00:05:00|1933.91|1933.61|1933.9|1933.4|1934.38|1934|1933.58|1933.18|504
1649376600000|2022-04-08 00:10:00|1933.89|1933.39|1933.15|1932.85|1934|1933.6|1933.12|1932.72|428
1649376900000|2022-04-08 00:15:00|1933.14|1932.84|1933.32|1932.82|1933.73|1933.31|1933.11|1932.71|361
1649377200000|2022-04-08 00:20:00|1933.31|1932.81|1934|1933.5|1934.09|1933.71|1933.2|1932.81|287
1649377500000|2022-04-08 00:25:00|1933.98|1933.48|1934.69|1934.39|1934.89|1934.49|1933.63|1933.3|495
1649377800000|2022-04-08 00:30:00|1934.61|1934.31|1935.08|1934.58|1935.4|1934.9|1934.12|1933.68|703
1649378100000|2022-04-08 00:35:00|1935.03|1934.53|1934.25|1933.75|1935.48|1934.98|1934.19|1933.69|492
1649378400000|2022-04-08 00:40:00|1934.3|1933.8|1933.66|1933.16|1934.61|1934.25|1933.4|1933.03|373
1649378700000|2022-04-08 00:45:00|1933.65|1933.15|1933.32|1932.82|1934.21|1933.9|1933.16|1932.77|419
1649379000000|2022-04-08 00:50:00|1933.35|1932.85|1933.81|1933.51|1934.06|1933.68|1932.71|1932.3|515
1649379300000|2022-04-08 00:55:00|1933.71|1933.41|1933.31|1932.81|1934.23|1933.83|1932.52|1932.12|637
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1934.64|1934.14|1934.67|1934.26|1932.91|1932.51|744
1649379900000|2022-04-08 01:05:00|1934.56|1934.26|1935.14|1934.64|1935.5|1935.12|1934.12|1933.74|634
1649380200000|2022-04-08 01:10:00|1935.03|1934.73|1934.72|1934.22|1935.81|1935.42|1934.45|1934.04|595
1649380500000|2022-04-08 01:15:00|1934.7|1934.2|1934.6|1934.1|1935.67|1935.26|1934.44|1934|521
1649380800000|2022-04-08 01:20:00|1934.61|1934.11|1933.8|1933.3|1934.63|1934.19|1933.72|1933.3|489
1649381100000|2022-04-08 01:25:00|1933.83|1933.33|1933.28|1932.78|1933.85|1933.46|1932.91|1932.47|531
1649381400000|2022-04-08 01:30:00|1933.31|1932.81|1933.09|1932.59|1933.51|1933.01|1932.86|1932.43|609
1649381700000|2022-04-08 01:35:00|1933.06|1932.56|1933.65|1933.35|1933.68|1933.38|1932.42|1932.03|604
1649382000000|2022-04-08 01:40:00|1933.76|1933.26|1933.87|1933.37|1934.12|1933.62|1933.26|1932.86|552
1649382300000|2022-04-08 01:45:00|1933.91|1933.41|1933.35|1932.85|1934.1|1933.65|1933.07|1932.7|437
1649382600000|2022-04-08 01:50:00|1933.36|1932.86|1933.23|1932.93|1933.85|1933.45|1932.89|1932.51|484
1649382900000|2022-04-08 01:55:00|1933.37|1933.07|1932.67|1932.17|1933.49|1933.1|1932.54|1932.14|476
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1932.87|1932.37|1933.46|1933.04|1932.3|1931.88|479
1649383500000|2022-04-08 02:05:00|1932.86|1932.36|1932.92|1932.42|1933.24|1932.75|1932.75|1932.29|454
1649383800000|2022-04-08 02:10:00|1932.91|1932.41|1933.26|1932.76|1933.33|1932.9|1932.77|1932.39|449
1649384100000|2022-04-08 02:15:00|1933.17|1932.87|1932.61|1932.11|1933.32|1932.93|1932.41|1931.91|390
1649384400000|2022-04-08 02:20:00|1932.6|1932.1|1932.31|1931.81|1932.73|1932.33|1931.68|1931.25|446
1649384700000|2022-04-08 02:25:00|1932.38|1931.88|1931.2|1930.7|1932.38|1932.02|1930.66|1930.21|501
1649385000000|2022-04-08 02:30:00|1931.12|1930.62|1931.68|1931.18|1931.93|1931.43|1931.11|1930.62|764
1649385300000|2022-04-08 02:35:00|1931.69|1931.19|1930.84|1930.34|1931.77|1931.29|1930.56|1930.1|710
1649385600000|2022-04-08 02:40:00|1930.8|1930.3|1930.33|1929.83|1930.84|1930.41|1929.51|1929.07|843
1649385900000|2022-04-08 02:45:00|1930.24|1929.94|1930.96|1930.66|1931.02|1930.66|1930.24|1929.85|500
1649386200000|2022-04-08 02:50:00|1931.05|1930.55|1931.41|1930.91|1931.66|1931.29|1930.88|1930.44|530
1649386500000|2022-04-08 02:55:00|1931.37|1930.87|1930.47|1929.97|1931.48|1931.03|1930.32|1929.82|636
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1930.19|1929.69|1930.63|1930.16|1929.94|1929.56|642
1649387100000|2022-04-08 03:05:00|1930.18|1929.68|1929.24|1928.74|1930.2|1929.71|1929.06|1928.56|632
1649387400000|2022-04-08 03:10:00|1929.21|1928.71|1929.25|1928.75|1929.5|1929.12|1928.86|1928.46|547
1649387700000|2022-04-08 03:15:00|1929.21|1928.71|1930.18|1929.68|1930.32|1929.82|1929.02|1928.64|508
1649388000000|2022-04-08 03:20:00|1930.17|1929.67|1929.49|1928.99|1930.21|1929.71|1929.4|1928.96|429
1649388300000|2022-04-08 03:25:00|1929.48|1928.98|1929.76|1929.26|1929.99|1929.58|1929.18|1928.75|402
1649388600000|2022-04-08 03:30:00|1929.75|1929.25|1929.76|1929.26|1930.15|1929.68|1929.23|1928.93|399
1649388900000|2022-04-08 03:35:00|1929.72|1929.42|1930.45|1929.95|1930.66|1930.24|1929.69|1929.29|386
1649389200000|2022-04-08 03:40:00|1930.44|1929.94|1930.5|1930|1930.7|1930.29|1930.33|1929.83|305
1649389500000|2022-04-08 03:45:00|1930.48|1929.98|1931.09|1930.79|1931.22|1930.82|1930.36|1929.86|425
1649389800000|2022-04-08 03:50:00|1931.08|1930.78|1930.79|1930.49|1931.42|1931.04|1930.79|1930.47|391
1649390100000|2022-04-08 03:55:00|1930.89|1930.39|1931.25|1930.75|1931.27|1930.86|1930.74|1930.36|260
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1931.09|1930.59|1931.39|1930.9|1930.83|1930.42|231
1649390700000|2022-04-08 04:05:00|1931.05|1930.55|1930.85|1930.55|1931.54|1931.12|1930.61|1930.25|313
1649391000000|2022-04-08 04:10:00|1930.88|1930.58|1930.06|1929.56|1930.96|1930.58|1929.86|1929.45|268
1649391300000|2022-04-08 04:15:00|1930.05|1929.55|1929.81|1929.51|1930.27|1929.83|1929.8|1929.39|267
1649391600000|2022-04-08 04:20:00|1929.91|1929.41|1929.95|1929.45|1930.11|1929.71|1929.49|1929.08|257
1649391900000|2022-04-08 04:25:00|1929.96|1929.46|1929.07|1928.57|1930|1929.6|1928.83|1928.52|290
1649392200000|2022-04-08 04:30:00|1928.96|1928.66|1928.84|1928.34|1929.18|1928.78|1928.63|1928.26|329
1649392500000|2022-04-08 04:35:00|1928.7|1928.4|1928.59|1928.09|1929.03|1928.63|1928.27|1927.85|335
1649392800000|2022-04-08 04:40:00|1928.49|1928.19|1928.89|1928.39|1928.89|1928.5|1928.35|1927.95|339
1649393100000|2022-04-08 04:45:00|1928.87|1928.37|1928.4|1927.9|1928.89|1928.49|1928.25|1927.87|390
1649393400000|2022-04-08 04:50:00|1928.39|1927.89|1928.48|1927.98|1928.65|1928.25|1928.14|1927.74|258
1649393700000|2022-04-08 04:55:00|1928.5|1928|1928.61|1928.11|1928.81|1928.42|1928.34|1927.94|370
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1928.75|1928.25|1929.18|1928.8|1927.95|1927.65|495
1649394300000|2022-04-08 05:05:00|1928.76|1928.26|1929.49|1928.99|1929.65|1929.16|1928.63|1928.2|459
1649394600000|2022-04-08 05:10:00|1929.51|1929.01|1929.49|1928.99|1929.59|1929.15|1929.12|1928.7|332
1649394900000|2022-04-08 05:15:00|1929.48|1928.98|1929.94|1929.44|1930.11|1929.73|1929.38|1928.96|439
1649395200000|2022-04-08 05:20:00|1929.96|1929.46|1930.2|1929.7|1930.36|1930|1929.94|1929.44|418
1649395500000|2022-04-08 05:25:00|1930.17|1929.67|1931.11|1930.61|1931.14|1930.74|1929.81|1929.41|508
1649395800000|2022-04-08 05:30:00|1931.06|1930.56|1931.65|1931.15|1932.26|1931.85|1931.04|1930.54|1018
1649396100000|2022-04-08 05:35:00|1931.66|1931.16|1930.71|1930.41|1931.84|1931.34|1930.65|1930.32|593
1649396400000|2022-04-08 05:40:00|1930.84|1930.34|1931.64|1931.14|1932.04|1931.54|1930.62|1930.23|692
1649396700000|2022-04-08 05:45:00|1931.53|1931.23|1932|1931.5|1932.11|1931.72|1931.24|1930.86|630
1649397000000|2022-04-08 05:50:00|1931.98|1931.48|1932.44|1931.94|1932.45|1932.06|1931.14|1930.64|561
1649397300000|2022-04-08 05:55:00|1932.43|1931.93|1932.24|1931.74|1932.71|1932.31|1932.04|1931.54|767
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1932.24|1931.94|1933.14|1932.8|1931.02|1930.69|998
1649397900000|2022-04-08 06:05:00|1932.18|1931.88|1931.47|1930.97|1932.81|1932.43|1931.3|1930.88|868
1649398200000|2022-04-08 06:10:00|1931.44|1930.94|1931.64|1931.14|1931.73|1931.23|1931.04|1930.54|595
1649398500000|2022-04-08 06:15:00|1931.6|1931.1|1930.65|1930.15|1931.6|1931.1|1930.38|1929.99|742
1649398800000|2022-04-08 06:20:00|1930.66|1930.16|1930.77|1930.27|1931.42|1931.01|1930.48|1930|809
1649399100000|2022-04-08 06:25:00|1930.78|1930.28|1931.26|1930.76|1931.41|1930.97|1930.64|1930.21|803
1649399400000|2022-04-08 06:30:00|1931.25|1930.75|1930.71|1930.21|1931.34|1930.96|1930.29|1929.91|842
1649399700000|2022-04-08 06:35:00|1930.7|1930.2|1930.79|1930.29|1931.25|1930.86|1930.26|1929.83|701
1649400000000|2022-04-08 06:40:00|1930.81|1930.31|1929.55|1929.05|1930.95|1930.52|1929.13|1928.73|753
1649400300000|2022-04-08 06:45:00|1929.47|1929.17|1929.03|1928.73|1930|1929.53|1928.95|1928.56|711
1649400600000|2022-04-08 06:50:00|1928.99|1928.69|1928.62|1928.32|1929.38|1928.97|1928.34|1928|812
1649400900000|2022-04-08 06:55:00|1928.63|1928.33|1930.21|1929.91|1930.4|1930.05|1928.63|1928.33|908
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1930.13|1929.83|1931.58|1931.22|1929.75|1929.38|957
1649401500000|2022-04-08 07:05:00|1930.09|1929.79|1931.45|1930.95|1931.66|1931.32|1929.56|1929.26|842
1649401800000|2022-04-08 07:10:00|1931.44|1930.94|1931.19|1930.89|1931.56|1931.22|1930.43|1930.01|878
1649402100000|2022-04-08 07:15:00|1931.23|1930.93|1930.37|1929.87|1931.84|1931.5|1930|1929.6|806
1649402400000|2022-04-08 07:20:00|1930.36|1929.86|1931.28|1930.78|1931.32|1930.95|1929.85|1929.47|875
1649402700000|2022-04-08 07:25:00|1931.23|1930.73|1931.89|1931.59|1931.96|1931.59|1930.54|1930.12|775
1649403000000|2022-04-08 07:30:00|1931.87|1931.57|1930.89|1930.59|1932.13|1931.75|1930.78|1930.4|782
1649403300000|2022-04-08 07:35:00|1930.99|1930.49|1930.68|1930.18|1931.31|1930.92|1930.22|1929.91|721
1649403600000|2022-04-08 07:40:00|1930.69|1930.19|1931.73|1931.23|1931.73|1931.31|1930.39|1930.03|615
1649403900000|2022-04-08 07:45:00|1931.69|1931.39|1932.01|1931.71|1932.14|1931.75|1931.38|1930.98|766
1649404200000|2022-04-08 07:50:00|1932|1931.7|1933.05|1932.75|1933.27|1932.86|1931.58|1931.17|802
1649404500000|2022-04-08 07:55:00|1933.06|1932.76|1932.16|1931.86|1933.14|1932.76|1931.86|1931.48|841
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1930.81|1930.31|1932.3|1931.94|1930.57|1930.23|801
1649405100000|2022-04-08 08:05:00|1930.82|1930.32|1933.27|1932.77|1933.56|1933.25|1930.8|1930.3|936
1649405400000|2022-04-08 08:10:00|1933.26|1932.76|1932.72|1932.42|1933.65|1933.29|1932.71|1932.41|1042
1649405700000|2022-04-08 08:15:00|1932.69|1932.39|1931.05|1930.55|1933.1|1932.71|1930.93|1930.5|913
1649406000000|2022-04-08 08:20:00|1931.04|1930.54|1931.56|1931.26|1931.67|1931.3|1930.22|1929.92|1009
1649406300000|2022-04-08 08:25:00|1931.55|1931.25|1931.77|1931.47|1931.89|1931.54|1931.08|1930.7|834
1649406600000|2022-04-08 08:30:00|1931.74|1931.44|1931.65|1931.15|1932.04|1931.54|1930.94|1930.59|707
1649406900000|2022-04-08 08:35:00|1931.66|1931.16|1931.06|1930.76|1932.15|1931.67|1931.05|1930.64|709
1649407200000|2022-04-08 08:40:00|1931.04|1930.74|1931.14|1930.64|1931.21|1930.83|1930.64|1930.18|554
1649407500000|2022-04-08 08:45:00|1931.13|1930.63|1931.09|1930.59|1931.53|1931.13|1930.8|1930.43|557
1649407800000|2022-04-08 08:50:00|1931.07|1930.57|1931.75|1931.45|1931.96|1931.48|1930.55|1930.16|607
1649408100000|2022-04-08 08:55:00|1931.76|1931.46|1931.75|1931.45|1932.44|1931.95|1931.55|1931.05|645
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1931.56|1931.06|1932.44|1932.04|1931.31|1930.91|668
1649408700000|2022-04-08 09:05:00|1931.55|1931.05|1932.03|1931.53|1932.36|1931.97|1931.31|1930.94|649
1649409000000|2022-04-08 09:10:00|1931.94|1931.44|1932.23|1931.73|1932.31|1931.94|1931.61|1931.2|645
1649409300000|2022-04-08 09:15:00|1932.22|1931.72|1933.18|1932.68|1933.26|1932.91|1932.16|1931.72|518
1649409600000|2022-04-08 09:20:00|1933.06|1932.76|1932.44|1931.94|1933.71|1933.4|1931.94|1931.64|841
1649409900000|2022-04-08 09:25:00|1932.45|1931.95|1932.7|1932.4|1933.13|1932.77|1931.3|1930.96|758
1649410200000|2022-04-08 09:30:00|1932.71|1932.41|1931.84|1931.34|1932.79|1932.46|1931.42|1930.97|693
1649410500000|2022-04-08 09:35:00|1931.65|1931.35|1932.23|1931.73|1932.63|1932.28|1931.43|1931.06|815
1649410800000|2022-04-08 09:40:00|1932.22|1931.72|1932.33|1931.83|1933.02|1932.66|1932.05|1931.64|560
1649411100000|2022-04-08 09:45:00|1932.34|1931.84|1932.2|1931.9|1932.54|1932.14|1931.84|1931.54|607
1649411400000|2022-04-08 09:50:00|1932.24|1931.94|1932.34|1931.84|1932.48|1932.06|1931.83|1931.44|569
1649411700000|2022-04-08 09:55:00|1932.23|1931.93|1932.45|1932.15|1933|1932.65|1932.23|1931.84|534
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1932.94|1932.64|1933.51|1933.18|1932.2|1931.82|655
1649412300000|2022-04-08 10:05:00|1933.02|1932.72|1933.33|1933.03|1933.54|1933.21|1932.21|1931.88|570
1649412600000|2022-04-08 10:10:00|1933.34|1933.04|1933.89|1933.59|1934.16|1933.76|1933.2|1932.81|633
1649412900000|2022-04-08 10:15:00|1933.88|1933.58|1933.95|1933.65|1934.36|1933.96|1933.29|1932.95|683
1649413200000|2022-04-08 10:20:00|1933.97|1933.67|1933.71|1933.41|1934.15|1933.75|1933.35|1932.97|550
1649413500000|2022-04-08 10:25:00|1933.81|1933.31|1933.61|1933.31|1933.9|1933.52|1933.19|1932.8|451
1649413800000|2022-04-08 10:30:00|1933.64|1933.34|1934.77|1934.47|1934.84|1934.47|1933.64|1933.24|485
1649414100000|2022-04-08 10:35:00|1934.72|1934.42|1934.36|1934.06|1934.82|1934.42|1934.25|1933.9|467
1649414400000|2022-04-08 10:40:00|1934.37|1934.07|1934.55|1934.05|1934.65|1934.28|1934.12|1933.74|466
1649414700000|2022-04-08 10:45:00|1934.46|1934.16|1933.89|1933.39|1934.7|1934.3|1933.31|1932.97|474
1649415000000|2022-04-08 10:50:00|1933.84|1933.34|1934.65|1934.35|1934.76|1934.35|1933.6|1933.3|584
1649415300000|2022-04-08 10:55:00|1934.64|1934.34|1934.14|1933.84|1934.88|1934.49|1933.84|1933.45|465
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.38|1932.88|1934.25|1933.88|1932.83|1932.51|760
1649415900000|2022-04-08 11:05:00|1933.39|1932.89|1931.45|1930.95|1933.39|1932.95|1931.42|1930.95|793
1649416200000|2022-04-08 11:10:00|1931.19|1930.89|1932.36|1931.86|1932.41|1932.01|1930.52|1930.02|1009
1649416500000|2022-04-08 11:15:00|1932.37|1931.87|1931.99|1931.69|1933.04|1932.63|1931.94|1931.54|658
1649416800000|2022-04-08 11:20:00|1931.83|1931.53|1932.33|1931.83|1932.54|1932.18|1931.64|1931.24|722
1649417100000|2022-04-08 11:25:00|1932.32|1931.82|1932.85|1932.55|1933.06|1932.67|1931.85|1931.52|672
1649417400000|2022-04-08 11:30:00|1932.95|1932.45|1934.19|1933.69|1934.19|1933.81|1932.68|1932.28|624
1649417700000|2022-04-08 11:35:00|1934.1|1933.8|1933.09|1932.79|1934.18|1933.81|1933.02|1932.61|633
1649418000000|2022-04-08 11:40:00|1933.08|1932.78|1933.23|1932.73|1933.51|1933.11|1932.49|1932.19|598
1649418300000|2022-04-08 11:45:00|1933.14|1932.84|1933.15|1932.65|1933.73|1933.33|1932.55|1932.23|605
1649418600000|2022-04-08 11:50:00|1933.02|1932.72|1932.55|1932.25|1933.23|1932.84|1931.96|1931.59|645
1649418900000|2022-04-08 11:55:00|1932.54|1932.24|1933.88|1933.38|1933.89|1933.5|1932.52|1932.11|785
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1933.71|1933.21|1934.75|1934.35|1932.58|1932.08|985
1649419500000|2022-04-08 12:05:00|1933.73|1933.23|1935.17|1934.87|1935.89|1935.59|1933.42|1933.12|1040
1649419800000|2022-04-08 12:10:00|1935.15|1934.85|1938.16|1937.86|1939.12|1938.82|1934.95|1934.5|1270
1649420100000|2022-04-08 12:15:00|1938.14|1937.84|1935.37|1935.07|1938.84|1938.44|1935.18|1934.85|1433
1649420400000|2022-04-08 12:20:00|1935.34|1935.04|1936.71|1936.21|1937.05|1936.65|1935.13|1934.66|1180
1649420700000|2022-04-08 12:25:00|1936.78|1936.28|1935.64|1935.34|1936.83|1936.5|1934.25|1933.85|1239
1649421000000|2022-04-08 12:30:00|1935.66|1935.36|1932.47|1932.17|1935.76|1935.37|1931.71|1931.3|1527
1649421300000|2022-04-08 12:35:00|1932.56|1932.06|1932.65|1932.35|1933.68|1933.31|1930.51|1930.21|1513
1649421600000|2022-04-08 12:40:00|1932.69|1932.39|1931.25|1930.95|1933.06|1932.76|1930.99|1930.66|1420
1649421900000|2022-04-08 12:45:00|1931.24|1930.94|1932.21|1931.91|1932.42|1932.02|1929.45|1928.95|1496
1649422200000|2022-04-08 12:50:00|1932.31|1932.01|1932.1|1931.8|1932.96|1932.64|1931.78|1931.48|1141
1649422500000|2022-04-08 12:55:00|1932.11|1931.81|1931.44|1931.14|1933.26|1932.96|1931.42|1931.02|1300
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1934.92|1934.42|1935.32|1934.82|1931.02|1930.67|1481
1649423100000|2022-04-08 13:05:00|1934.84|1934.54|1934.46|1934.16|1935.83|1935.53|1934.17|1933.77|1340
1649423400000|2022-04-08 13:10:00|1934.45|1934.15|1933.59|1933.29|1934.87|1934.37|1933.35|1933.05|1347
1649423700000|2022-04-08 13:15:00|1933.63|1933.33|1936.32|1936.02|1936.89|1936.53|1933.11|1932.81|1467
1649424000000|2022-04-08 13:20:00|1936.33|1936.03|1935.22|1934.92|1937.91|1937.49|1933.63|1933.33|1562
1649424300000|2022-04-08 13:25:00|1935.3|1935|1934.81|1934.51|1936.3|1935.97|1934.08|1933.78|1428
1649424600000|2022-04-08 13:30:00|1934.82|1934.52|1937.81|1937.31|1938.79|1938.49|1934.71|1934.41|1720
1649424900000|2022-04-08 13:35:00|1937.84|1937.34|1940.3|1939.8|1940.62|1940.32|1937.84|1937.34|1743
1649425200000|2022-04-08 13:40:00|1940.33|1939.83|1939.36|1939.06|1941.31|1940.88|1938.37|1937.87|1618
1649425500000|2022-04-08 13:45:00|1939.17|1938.87|1937.46|1937.16|1939.5|1939.17|1937.44|1937.06|1382
1649425800000|2022-04-08 13:50:00|1937.48|1937.18|1939.36|1938.86|1940.12|1939.62|1937.18|1936.76|1319
1649426100000|2022-04-08 13:55:00|1939.45|1938.95|1939.87|1939.37|1941.34|1940.94|1939.25|1938.95|1587
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1941.89|1941.39|1943.61|1943.22|1939.86|1939.36|1704
1649426700000|2022-04-08 14:05:00|1941.85|1941.55|1945.36|1944.86|1945.95|1945.65|1941.81|1941.49|1563
1649427000000|2022-04-08 14:10:00|1945.23|1944.93|1945.67|1945.37|1948.26|1947.92|1945.23|1944.93|1778
1649427300000|2022-04-08 14:15:00|1945.68|1945.38|1945.94|1945.44|1946.77|1946.34|1944.23|1943.76|1573
1649427600000|2022-04-08 14:20:00|1945.95|1945.45|1946.23|1945.73|1947.65|1947.25|1944.93|1944.43|1447
1649427900000|2022-04-08 14:25:00|1946.22|1945.72|1946.8|1946.3|1947.42|1947.01|1945.64|1945.22|1330
1649428200000|2022-04-08 14:30:00|1946.82|1946.32|1946.15|1945.85|1948.44|1948.09|1945.82|1945.51|1326
1649428500000|2022-04-08 14:35:00|1946.14|1945.84|1946.02|1945.52|1947.18|1946.79|1944.97|1944.58|1414
1649428800000|2022-04-08 14:40:00|1946.01|1945.51|1945.48|1945.18|1946.34|1945.95|1944.36|1943.94|1227
1649429100000|2022-04-08 14:45:00|1945.6|1945.3|1943.9|1943.6|1946.32|1945.92|1943.23|1942.93|1377
1649429400000|2022-04-08 14:50:00|1943.89|1943.59|1944.38|1943.88|1945.93|1945.53|1943.22|1942.85|1067
1649429700000|2022-04-08 14:55:00|1944.2|1943.9|1943.32|1943.02|1945.94|1945.52|1943.32|1942.91|1382
1649430000000|2022-04-08 15:00:00|1943.3|1943|1944.7|1944.4|1945.81|1945.31|1942.87|1942.57|1310
1649430300000|2022-04-08 15:05:00|1944.77|1944.47|1942.34|1942.04|1944.86|1944.49|1942.34|1941.98|1102
1649430600000|2022-04-08 15:10:00|1942.35|1942.05|1943.84|1943.54|1943.97|1943.57|1942.07|1941.77|965
1649430900000|2022-04-08 15:15:00|1943.85|1943.55|1944.69|1944.39|1945.01|1944.63|1943.64|1943.27|1072
1649431200000|2022-04-08 15:20:00|1944.7|1944.4|1945.77|1945.27|1945.92|1945.54|1944.21|1943.9|1124
1649431500000|2022-04-08 15:25:00|1945.78|1945.28|1945.75|1945.45|1946.57|1946.17|1945.37|1944.97|1296
1649431800000|2022-04-08 15:30:00|1945.81|1945.51|1945.14|1944.84|1946.1|1945.71|1944.74|1944.35|1008
1649432100000|2022-04-08 15:35:00|1944.99|1944.49|1944.26|1943.76|1945.72|1945.32|1944.01|1943.51|943
1649432400000|2022-04-08 15:40:00|1944.28|1943.78|1944.71|1944.21|1945.18|1944.79|1943.83|1943.33|941
1649432700000|2022-04-08 15:45:00|1944.72|1944.22|1943.65|1943.15|1944.97|1944.67|1942.31|1942.01|1035
1649433000000|2022-04-08 15:50:00|1943.7|1943.2|1943.69|1943.19|1943.84|1943.44|1942.75|1942.32|805
1649433300000|2022-04-08 15:55:00|1943.66|1943.16|1941.82|1941.52|1943.68|1943.36|1941.47|1941.17|813
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1942.12|1941.62|1942.86|1942.46|1941.81|1941.38|788
1649433900000|2022-04-08 16:05:00|1942.13|1941.63|1942.76|1942.46|1943.11|1942.67|1942|1941.5|750
1649434200000|2022-04-08 16:10:00|1942.78|1942.48|1943.18|1942.68|1943.77|1943.44|1942.78|1942.39|691
1649434500000|2022-04-08 16:15:00|1943.17|1942.67|1943.2|1942.7|1943.65|1943.18|1942.64|1942.21|876
1649434800000|2022-04-08 16:20:00|1943.24|1942.74|1942.94|1942.44|1943.36|1942.99|1942.22|1941.83|828
1649435100000|2022-04-08 16:25:00|1942.84|1942.54|1942.54|1942.24|1943.56|1943.07|1942.49|1942.08|581
1649435400000|2022-04-08 16:30:00|1942.53|1942.23|1942.76|1942.46|1943.1|1942.72|1942.05|1941.65|764
1649435700000|2022-04-08 16:35:00|1942.8|1942.5|1942.19|1941.89|1943.13|1942.74|1942.11|1941.71|595
1649436000000|2022-04-08 16:40:00|1942.2|1941.9|1940.83|1940.53|1942.3|1941.93|1940.76|1940.36|802
1649436300000|2022-04-08 16:45:00|1940.77|1940.47|1941.29|1940.79|1941.65|1941.26|1940.61|1940.22|629
1649436600000|2022-04-08 16:50:00|1941.18|1940.88|1941.18|1940.88|1941.42|1941|1940.61|1940.22|485
1649436900000|2022-04-08 16:55:00|1941.16|1940.86|1941.71|1941.21|1941.96|1941.57|1940.95|1940.57|515
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1940.84|1940.54|1941.92|1941.52|1940.49|1940.13|724
1649437500000|2022-04-08 17:05:00|1940.94|1940.44|1940.35|1939.85|1941.21|1940.82|1939.24|1938.77|778
1649437800000|2022-04-08 17:10:00|1940.36|1939.86|1941.62|1941.12|1941.68|1941.27|1940.33|1939.86|818
1649438100000|2022-04-08 17:15:00|1941.63|1941.13|1942.7|1942.2|1942.78|1942.38|1941.24|1940.83|689
1649438400000|2022-04-08 17:20:00|1942.69|1942.19|1941.85|1941.55|1942.76|1942.33|1941.08|1940.64|744
1649438700000|2022-04-08 17:25:00|1941.83|1941.53|1941.93|1941.63|1942.88|1942.58|1941.66|1941.26|870
1649439000000|2022-04-08 17:30:00|1941.92|1941.62|1941.44|1940.94|1942.17|1941.87|1941.23|1940.85|497
1649439300000|2022-04-08 17:35:00|1941.36|1941.06|1941.36|1941.06|1941.53|1941.11|1940.81|1940.42|462
1649439600000|2022-04-08 17:40:00|1941.37|1941.07|1941.79|1941.29|1941.85|1941.46|1941.09|1940.72|473
1649439900000|2022-04-08 17:45:00|1941.78|1941.28|1941.98|1941.68|1942.1|1941.75|1941.72|1941.25|397
1649440200000|2022-04-08 17:50:00|1941.99|1941.69|1942.35|1941.85|1942.61|1942.2|1941.99|1941.57|511
1649440500000|2022-04-08 17:55:00|1942.33|1941.83|1942.58|1942.08|1942.7|1942.36|1942.12|1941.72|607
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1942.62|1942.12|1943.38|1942.99|1942.36|1941.97|613
1649441100000|2022-04-08 18:05:00|1942.61|1942.11|1943.41|1943.11|1943.57|1943.23|1942.48|1942.11|541
1649441400000|2022-04-08 18:10:00|1943.39|1943.09|1943.55|1943.05|1943.82|1943.4|1943.11|1942.72|522
1649441700000|2022-04-08 18:15:00|1943.56|1943.06|1943.04|1942.74|1943.56|1943.15|1942.93|1942.54|535
1649442000000|2022-04-08 18:20:00|1943.03|1942.73|1943.18|1942.68|1943.32|1942.9|1942.79|1942.4|657
1649442300000|2022-04-08 18:25:00|1943.19|1942.69|1943.3|1942.8|1943.77|1943.38|1942.85|1942.46|637
1649442600000|2022-04-08 18:30:00|1943.29|1942.79|1943.36|1942.86|1943.76|1943.35|1943.14|1942.79|557
1649442900000|2022-04-08 18:35:00|1943.34|1942.84|1942.7|1942.4|1943.44|1943.04|1942.61|1942.22|572
1649443200000|2022-04-08 18:40:00|1942.66|1942.36|1942.31|1942.01|1943.24|1942.83|1942.18|1941.81|624
1649443500000|2022-04-08 18:45:00|1942.33|1942.03|1943|1942.5|1943|1942.6|1942.14|1941.76|432
1649443800000|2022-04-08 18:50:00|1943.01|1942.51|1943.94|1943.44|1944.26|1943.85|1942.86|1942.49|690
1649444100000|2022-04-08 18:55:00|1943.93|1943.43|1944.34|1943.84|1944.57|1944.21|1943.82|1943.43|781
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1941.87|1941.37|1944.43|1944.03|1941.77|1941.29|877
1649444700000|2022-04-08 19:05:00|1941.89|1941.39|1942.22|1941.72|1942.28|1941.78|1941.57|1941.17|575
1649445000000|2022-04-08 19:10:00|1942.19|1941.69|1942.98|1942.48|1943.27|1942.78|1941.95|1941.45|746
1649445300000|2022-04-08 19:15:00|1942.99|1942.49|1941.95|1941.45|1943.04|1942.54|1941.61|1941.11|676
1649445600000|2022-04-08 19:20:00|1941.94|1941.44|1941.49|1940.99|1942.07|1941.57|1941.39|1940.89|558
1649445900000|2022-04-08 19:25:00|1941.47|1940.97|1942.74|1942.24|1942.74|1942.24|1941.34|1940.84|686
1649446200000|2022-04-08 19:30:00|1942.75|1942.25|1943.09|1942.59|1943.36|1942.86|1942.65|1942.2|566
1649446500000|2022-04-08 19:35:00|1943.18|1942.68|1944.63|1944.13|1944.66|1944.16|1943.13|1942.63|615
1649446800000|2022-04-08 19:40:00|1944.62|1944.12|1944.44|1943.94|1945.01|1944.59|1943.97|1943.59|674
1649447100000|2022-04-08 19:45:00|1944.51|1944.01|1944.16|1943.66|1944.96|1944.58|1943.44|1942.98|692
1649447400000|2022-04-08 19:50:00|1944.15|1943.65|1944.25|1943.75|1944.49|1944.04|1943.74|1943.3|711
1649447700000|2022-04-08 19:55:00|1944.17|1943.67|1944.48|1943.98|1945.15|1944.65|1942.8|1942.3|986
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1944.73|1944.23|1945.06|1944.66|1943.75|1943.25|637
1649448300000|2022-04-08 20:05:00|1944.74|1944.24|1945.04|1944.54|1945.45|1945.01|1944.5|1944|452
1649448600000|2022-04-08 20:10:00|1945.01|1944.51|1945.04|1944.54|1945.31|1944.95|1944.83|1944.41|420
1649448900000|2022-04-08 20:15:00|1945.03|1944.53|1944.77|1944.27|1945.03|1944.54|1944.72|1944.25|247
1649449200000|2022-04-08 20:20:00|1944.81|1944.31|1945.03|1944.53|1945.25|1944.75|1943.63|1943.13|358
1649449500000|2022-04-08 20:25:00|1945.02|1944.52|1945.78|1945.28|1945.8|1945.3|1944.45|1943.95|427
1649449800000|2022-04-08 20:30:00|1945.72|1945.22|1945.35|1944.85|1945.85|1945.35|1945.34|1944.84|284
1649450100000|2022-04-08 20:35:00|1945.36|1944.86|1945.87|1945.37|1945.99|1945.49|1945.36|1944.86|215
1649450400000|2022-04-08 20:40:00|1945.9|1945.4|1946.02|1945.52|1946.24|1945.74|1945.66|1945.16|215
1649450700000|2022-04-08 20:45:00|1946.04|1945.54|1945.76|1945.26|1946.7|1946.2|1945.61|1945.11|239
1649451000000|2022-04-08 20:50:00|1945.73|1945.23|1946.61|1946.11|1946.66|1946.16|1945.65|1945.15|216
1649451300000|2022-04-08 20:55:00|1946.25|1945.75|1947.72|1947.22|1950.22|1947.96|1946.22|1944.1|385
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1924.68|1924.18|1927.6|1925.88|1924.36|1921.63|495
1649023500000|2022-04-03 22:05:00|1924.64|1924.14|1924.26|1923.76|1926|1924.89|1924.11|1923.44|430
1649023800000|2022-04-03 22:10:00|1924.23|1923.73|1923.66|1923.16|1924.74|1924.24|1923.29|1922.33|317
1649024100000|2022-04-03 22:15:00|1923.62|1923.12|1923.56|1923.06|1923.96|1923.46|1923.15|1922.65|259
1649024400000|2022-04-03 22:20:00|1923.51|1923.01|1922.86|1922.36|1924.31|1923.25|1922.61|1921.64|276
1649024700000|2022-04-03 22:25:00|1922.85|1922.35|1922.63|1922.13|1923.07|1922.57|1922.42|1921.92|176
1649025000000|2022-04-03 22:30:00|1922.67|1922.17|1922.39|1921.89|1922.7|1922.2|1921.91|1921.41|366
1649025300000|2022-04-03 22:35:00|1922.22|1921.72|1922.37|1921.87|1922.71|1922.21|1922|1921.5|292
1649025600000|2022-04-03 22:40:00|1922.38|1921.88|1922.3|1921.8|1922.4|1921.9|1921.79|1921.29|203
1649025900000|2022-04-03 22:45:00|1922.32|1921.82|1923.31|1922.81|1923.42|1922.92|1922.12|1921.62|260
1649026200000|2022-04-03 22:50:00|1923.35|1922.85|1923.39|1922.89|1923.96|1923.46|1923.15|1922.65|252
1649026500000|2022-04-03 22:55:00|1923.4|1922.9|1923.49|1922.99|1923.86|1923.36|1923.33|1922.83|205
1649026800000|2022-04-03 23:00:00|1923.5|1923|1922.96|1922.46|1923.5|1923|1922.87|1922.37|265
1649027100000|2022-04-03 23:05:00|1922.93|1922.43|1923.82|1923.32|1923.95|1923.45|1922.9|1922.4|238
1649027400000|2022-04-03 23:10:00|1923.83|1923.33|1923.92|1923.42|1924.05|1923.57|1923.69|1923.19|225
1649027700000|2022-04-03 23:15:00|1923.97|1923.47|1924.11|1923.61|1924.21|1923.71|1923.68|1923.18|212
1649028000000|2022-04-03 23:20:00|1924.08|1923.58|1924.16|1923.66|1924.39|1923.89|1924.01|1923.51|208
1649028300000|2022-04-03 23:25:00|1924.21|1923.71|1923.78|1923.28|1924.69|1924.19|1923.61|1923.11|285
1649028600000|2022-04-03 23:30:00|1923.83|1923.33|1924.19|1923.69|1924.29|1923.79|1923.76|1923.26|222
1649028900000|2022-04-03 23:35:00|1924.21|1923.71|1923.89|1923.39|1924.21|1923.71|1923.25|1922.75|298
1649029200000|2022-04-03 23:40:00|1923.92|1923.42|1924.1|1923.6|1924.25|1923.75|1923.77|1923.27|290
1649029500000|2022-04-03 23:45:00|1924.11|1923.61|1924.48|1923.98|1924.59|1924.09|1923.98|1923.48|304
1649029800000|2022-04-03 23:50:00|1924.51|1924.01|1924.61|1924.11|1924.82|1924.32|1924.17|1923.67|256
1649030100000|2022-04-03 23:55:00|1924.65|1924.15|1924.99|1924.49|1925.13|1924.65|1924.49|1924.05|335
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1925.67|1925.17|1925.72|1925.3|1924.14|1923.72|541
1649030700000|2022-04-04 00:05:00|1925.47|1925.14|1925.3|1925|1925.61|1925.19|1925.02|1924.59|492
1649031000000|2022-04-04 00:10:00|1925.27|1924.97|1926.08|1925.58|1926.1|1925.71|1925.24|1924.8|417
1649031300000|2022-04-04 00:15:00|1926.09|1925.59|1926.46|1925.96|1926.5|1926.08|1925.76|1925.37|556
1649031600000|2022-04-04 00:20:00|1926.47|1925.97|1926.66|1926.16|1927.07|1926.68|1926.38|1925.93|513
1649031900000|2022-04-04 00:25:00|1926.68|1926.18|1925.85|1925.35|1926.81|1926.31|1925.83|1925.33|380
1649032200000|2022-04-04 00:30:00|1925.87|1925.37|1925.79|1925.29|1926.07|1925.57|1925.29|1924.79|453
1649032500000|2022-04-04 00:35:00|1925.78|1925.28|1926.3|1925.8|1926.45|1926.03|1925.67|1925.28|405
1649032800000|2022-04-04 00:40:00|1926.33|1925.83|1926.71|1926.21|1926.84|1926.44|1926.06|1925.65|421
1649033100000|2022-04-04 00:45:00|1926.67|1926.17|1926.26|1925.76|1927.16|1926.85|1926.15|1925.65|523
1649033400000|2022-04-04 00:50:00|1926.27|1925.77|1925.79|1925.29|1926.86|1926.37|1925.57|1925.07|535
1649033700000|2022-04-04 00:55:00|1925.76|1925.26|1926.05|1925.55|1926.25|1925.75|1925.76|1925.26|473
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1925.15|1924.65|1926.04|1925.54|1924.97|1924.48|622
1649034300000|2022-04-04 01:05:00|1925.14|1924.64|1924.9|1924.6|1925.21|1924.8|1924.6|1924.21|416
1649034600000|2022-04-04 01:10:00|1924.93|1924.63|1924.17|1923.67|1925.09|1924.7|1924.02|1923.57|548
1649034900000|2022-04-04 01:15:00|1924.16|1923.66|1923.98|1923.48|1924.32|1923.92|1923.86|1923.39|571
1649035200000|2022-04-04 01:20:00|1924.02|1923.52|1924.6|1924.3|1924.76|1924.36|1923.91|1923.44|512
1649035500000|2022-04-04 01:25:00|1924.61|1924.31|1924.4|1923.9|1925.1|1924.69|1923.92|1923.51|482
1649035800000|2022-04-04 01:30:00|1924.39|1923.89|1924.24|1923.74|1925|1924.5|1923.96|1923.54|484
1649036100000|2022-04-04 01:35:00|1924.26|1923.76|1924.39|1923.89|1924.49|1924.08|1923.81|1923.4|440
1649036400000|2022-04-04 01:40:00|1924.4|1923.9|1925.24|1924.74|1925.45|1925.06|1924.12|1923.62|525
1649036700000|2022-04-04 01:45:00|1925.25|1924.75|1924.93|1924.43|1925.54|1925.04|1924.74|1924.33|505
1649037000000|2022-04-04 01:50:00|1924.97|1924.47|1924.02|1923.52|1924.97|1924.47|1923.71|1923.21|579
1649037300000|2022-04-04 01:55:00|1924.03|1923.53|1922.97|1922.67|1924.05|1923.63|1922.87|1922.37|597
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1921.96|1921.46|1923.54|1923.09|1921.9|1921.4|588
1649037900000|2022-04-04 02:05:00|1921.95|1921.45|1921.42|1920.92|1922.37|1922.06|1921.33|1920.83|594
1649038200000|2022-04-04 02:10:00|1921.43|1920.93|1921.38|1920.88|1921.94|1921.63|1920.95|1920.58|619
1649038500000|2022-04-04 02:15:00|1921.35|1920.85|1920.7|1920.2|1921.35|1920.92|1920.41|1920.01|618
1649038800000|2022-04-04 02:20:00|1920.69|1920.19|1920.21|1919.71|1920.95|1920.55|1920.1|1919.6|378
1649039100000|2022-04-04 02:25:00|1920.19|1919.69|1920.31|1919.81|1921.98|1921.48|1920.17|1919.67|527
1649039400000|2022-04-04 02:30:00|1920.32|1919.82|1919.35|1919.05|1920.32|1919.82|1919.24|1918.89|474
1649039700000|2022-04-04 02:35:00|1919.36|1919.06|1919.5|1919|1919.76|1919.4|1918.61|1918.21|574
1649040000000|2022-04-04 02:40:00|1919.52|1919.02|1919.34|1918.84|1920.08|1919.66|1918.89|1918.5|573
1649040300000|2022-04-04 02:45:00|1919.3|1918.8|1919.81|1919.31|1920.05|1919.58|1919|1918.6|369
1649040600000|2022-04-04 02:50:00|1919.82|1919.32|1919.5|1919|1919.85|1919.46|1919.33|1918.88|305
1649040900000|2022-04-04 02:55:00|1919.53|1919.03|1919.45|1918.95|1919.65|1919.26|1918.41|1918.01|498
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.33|1918.83|1919.54|1919.11|1918.83|1918.42|494
1649041500000|2022-04-04 03:05:00|1919.34|1918.84|1919.22|1918.72|1919.35|1918.85|1918.81|1918.31|402
1649041800000|2022-04-04 03:10:00|1919.21|1918.71|1918.91|1918.41|1919.52|1919.02|1918.79|1918.34|305
1649042100000|2022-04-04 03:15:00|1918.92|1918.42|1919.24|1918.74|1919.3|1918.92|1918.71|1918.31|329
1649042400000|2022-04-04 03:20:00|1919.19|1918.69|1919.34|1918.84|1919.39|1918.93|1918.5|1918.09|267
1649042700000|2022-04-04 03:25:00|1919.33|1918.83|1920.09|1919.59|1920.17|1919.8|1919.21|1918.73|403
1649043000000|2022-04-04 03:30:00|1920.05|1919.55|1920.14|1919.64|1920.26|1919.83|1919.7|1919.26|432
1649043300000|2022-04-04 03:35:00|1920.12|1919.62|1920.5|1920|1920.69|1920.19|1919.99|1919.49|293
1649043600000|2022-04-04 03:40:00|1920.51|1920.01|1919.97|1919.47|1920.52|1920.08|1919.96|1919.46|333
1649043900000|2022-04-04 03:45:00|1919.96|1919.46|1919.27|1918.97|1920|1919.58|1919.27|1918.79|266
1649044200000|2022-04-04 03:50:00|1919.26|1918.96|1919.07|1918.57|1919.47|1919.07|1918.84|1918.54|364
1649044500000|2022-04-04 03:55:00|1919.11|1918.61|1919.32|1918.82|1919.47|1919.17|1918.9|1918.48|383
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1918.98|1918.48|1919.39|1918.94|1918.53|1918.1|429
1649045100000|2022-04-04 04:05:00|1918.96|1918.46|1918.96|1918.46|1919.13|1918.63|1918.58|1918.23|328
1649045400000|2022-04-04 04:10:00|1918.82|1918.52|1918.12|1917.62|1918.99|1918.59|1917.48|1917.05|356
1649045700000|2022-04-04 04:15:00|1918.15|1917.65|1918.12|1917.62|1918.23|1917.73|1917.23|1916.84|450
1649046000000|2022-04-04 04:20:00|1918.15|1917.65|1917.14|1916.64|1918.15|1917.65|1915.76|1915.46|608
1649046300000|2022-04-04 04:25:00|1917.13|1916.63|1917.31|1916.81|1917.47|1916.97|1916.63|1916.13|417
1649046600000|2022-04-04 04:30:00|1917.3|1916.8|1918.14|1917.64|1918.26|1917.8|1917.3|1916.8|339
1649046900000|2022-04-04 04:35:00|1918.13|1917.63|1917.92|1917.42|1918.2|1917.7|1917.78|1917.28|306
1649047200000|2022-04-04 04:40:00|1917.94|1917.44|1917.62|1917.32|1918.06|1917.67|1916.83|1916.46|407
1649047500000|2022-04-04 04:45:00|1917.57|1917.27|1917.67|1917.17|1917.91|1917.53|1917.33|1916.83|366
1649047800000|2022-04-04 04:50:00|1917.66|1917.16|1917.76|1917.26|1917.82|1917.32|1917.25|1916.75|418
1649048100000|2022-04-04 04:55:00|1917.75|1917.25|1917.98|1917.48|1918.21|1917.75|1917.58|1917.23|351
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1918.14|1917.64|1918.19|1917.78|1917.38|1916.88|470
1649048700000|2022-04-04 05:05:00|1918.18|1917.68|1918.83|1918.53|1918.92|1918.53|1918.03|1917.62|294
1649049000000|2022-04-04 05:10:00|1918.85|1918.55|1919.43|1918.93|1919.71|1919.3|1918.78|1918.37|458
1649049300000|2022-04-04 05:15:00|1919.44|1918.94|1919.78|1919.28|1920.02|1919.61|1919.31|1918.81|373
1649049600000|2022-04-04 05:20:00|1919.79|1919.29|1919.9|1919.4|1920.15|1919.71|1919.69|1919.27|323
1649049900000|2022-04-04 05:25:00|1919.95|1919.45|1919.61|1919.11|1920.07|1919.57|1919.26|1918.8|460
1649050200000|2022-04-04 05:30:00|1919.59|1919.09|1919.63|1919.13|1919.97|1919.47|1919.31|1918.88|500
1649050500000|2022-04-04 05:35:00|1919.61|1919.11|1920.85|1920.35|1921.1|1920.65|1919.44|1919.01|466
1649050800000|2022-04-04 05:40:00|1920.75|1920.25|1921.05|1920.75|1921.59|1921.09|1920.55|1920.1|545
1649051100000|2022-04-04 05:45:00|1921.09|1920.79|1921.16|1920.66|1921.48|1920.98|1920.89|1920.4|497
1649051400000|2022-04-04 05:50:00|1921.15|1920.65|1920.64|1920.14|1921.26|1920.86|1920.38|1919.98|449
1649051700000|2022-04-04 05:55:00|1920.65|1920.15|1920.56|1920.06|1920.73|1920.23|1919.79|1919.37|596
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1918.23|1917.73|1920.78|1920.28|1917.68|1917.22|928
1649052300000|2022-04-04 06:05:00|1918.24|1917.74|1918.67|1918.17|1918.79|1918.42|1917.29|1916.92|798
1649052600000|2022-04-04 06:10:00|1918.65|1918.15|1919.83|1919.33|1920.01|1919.66|1918.22|1917.9|592
1649052900000|2022-04-04 06:15:00|1919.82|1919.32|1919.82|1919.32|1920.18|1919.83|1919.01|1918.58|738
1649053200000|2022-04-04 06:20:00|1919.86|1919.36|1922.01|1921.51|1922.62|1922.12|1919.73|1919.28|842
1649053500000|2022-04-04 06:25:00|1922.02|1921.52|1923.85|1923.55|1924.59|1924.13|1921.97|1921.47|875
1649053800000|2022-04-04 06:30:00|1923.83|1923.53|1923.7|1923.2|1924.08|1923.58|1923.11|1922.64|741
1649054100000|2022-04-04 06:35:00|1923.71|1923.21|1924.53|1924.03|1924.86|1924.48|1923.22|1922.85|750
1649054400000|2022-04-04 06:40:00|1924.52|1924.02|1924.54|1924.04|1924.59|1924.1|1923.53|1923.11|705
1649054700000|2022-04-04 06:45:00|1924.42|1924.12|1925.09|1924.59|1925.14|1924.77|1924.25|1923.8|597
1649055000000|2022-04-04 06:50:00|1925.08|1924.58|1926.93|1926.43|1927.44|1927.04|1924.46|1924.06|712
1649055300000|2022-04-04 06:55:00|1926.92|1926.42|1928.35|1927.85|1929.24|1928.74|1926.89|1926.4|1014
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1929.65|1929.15|1929.97|1929.56|1927.9|1927.47|1075
1649055900000|2022-04-04 07:05:00|1929.68|1929.18|1929.62|1929.32|1930.83|1930.45|1928.72|1928.24|1096
1649056200000|2022-04-04 07:10:00|1929.66|1929.36|1930.12|1929.82|1930.38|1930.05|1929.02|1928.61|979
1649056500000|2022-04-04 07:15:00|1930.11|1929.81|1928.87|1928.57|1930.56|1930.21|1928.73|1928.38|991
1649056800000|2022-04-04 07:20:00|1928.88|1928.58|1929.83|1929.33|1930.21|1929.71|1928.2|1927.82|848
1649057100000|2022-04-04 07:25:00|1929.81|1929.31|1928.29|1927.79|1930.6|1930.26|1928.04|1927.59|1084
1649057400000|2022-04-04 07:30:00|1928.34|1927.84|1928.64|1928.34|1928.91|1928.5|1927.98|1927.49|836
1649057700000|2022-04-04 07:35:00|1928.72|1928.22|1929.61|1929.11|1929.62|1929.21|1928.15|1927.73|705
1649058000000|2022-04-04 07:40:00|1929.53|1929.23|1930.3|1929.8|1930.31|1929.93|1928.99|1928.53|823
1649058300000|2022-04-04 07:45:00|1930.29|1929.79|1930.25|1929.75|1931.38|1930.96|1929.75|1929.28|988
1649058600000|2022-04-04 07:50:00|1930.26|1929.76|1929.82|1929.52|1930.52|1930.13|1929.62|1929.27|640
1649058900000|2022-04-04 07:55:00|1929.78|1929.48|1930.16|1929.66|1930.3|1929.89|1928.72|1928.42|931
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.44|1931.14|1933.44|1932.94|1929.9|1929.51|1313
1649059500000|2022-04-04 08:05:00|1931.42|1931.12|1930.97|1930.47|1931.82|1931.36|1930.19|1929.78|1051
1649059800000|2022-04-04 08:10:00|1930.96|1930.46|1930.79|1930.29|1931.46|1931.14|1930.2|1929.8|1070
1649060100000|2022-04-04 08:15:00|1930.78|1930.28|1931.69|1931.19|1932.2|1931.79|1930.54|1930.2|1065
1649060400000|2022-04-04 08:20:00|1931.67|1931.17|1931.12|1930.62|1932.63|1932.23|1930.9|1930.5|999
1649060700000|2022-04-04 08:25:00|1931.11|1930.61|1930.65|1930.35|1931.85|1931.5|1930.64|1930.34|901
1649061000000|2022-04-04 08:30:00|1930.74|1930.24|1930.91|1930.41|1931.29|1930.81|1930.19|1929.83|847
1649061300000|2022-04-04 08:35:00|1930.92|1930.42|1930.53|1930.23|1931.16|1930.76|1930.04|1929.65|767
1649061600000|2022-04-04 08:40:00|1930.63|1930.13|1930.47|1929.97|1930.85|1930.45|1930.22|1929.78|751
1649061900000|2022-04-04 08:45:00|1930.48|1929.98|1930.12|1929.82|1930.77|1930.41|1929.31|1929.01|719
1649062200000|2022-04-04 08:50:00|1930.14|1929.84|1930.54|1930.24|1930.95|1930.62|1929.58|1929.25|732
1649062500000|2022-04-04 08:55:00|1930.53|1930.23|1931.43|1931.13|1931.9|1931.46|1930.42|1930.04|700
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1930.35|1929.85|1932.03|1931.65|1930.22|1929.72|897
1649063100000|2022-04-04 09:05:00|1930.34|1929.84|1929.01|1928.51|1930.45|1929.99|1928.68|1928.18|807
1649063400000|2022-04-04 09:10:00|1928.99|1928.49|1929.02|1928.52|1929.4|1929.01|1928.71|1928.34|731
1649063700000|2022-04-04 09:15:00|1928.93|1928.43|1928.14|1927.64|1929.06|1928.6|1928.02|1927.64|734
1649064000000|2022-04-04 09:20:00|1928.15|1927.65|1927.63|1927.13|1928.51|1928.14|1927.17|1926.83|793
1649064300000|2022-04-04 09:25:00|1927.64|1927.14|1927.52|1927.02|1927.93|1927.54|1927.16|1926.78|672
1649064600000|2022-04-04 09:30:00|1927.56|1927.06|1928.25|1927.75|1928.67|1928.24|1926.92|1926.53|806
1649064900000|2022-04-04 09:35:00|1928.21|1927.71|1928.11|1927.81|1928.27|1927.83|1926.57|1926.23|691
1649065200000|2022-04-04 09:40:00|1928.23|1927.73|1928.35|1927.85|1929.07|1928.69|1928.23|1927.73|682
1649065500000|2022-04-04 09:45:00|1928.34|1927.84|1927.27|1926.77|1928.37|1927.87|1926.89|1926.5|662
1649065800000|2022-04-04 09:50:00|1927.26|1926.76|1926.43|1925.93|1927.33|1926.9|1926.13|1925.74|697
1649066100000|2022-04-04 09:55:00|1926.42|1925.92|1926.3|1926|1926.83|1926.43|1926.16|1925.71|667
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1926.83|1926.33|1926.9|1926.51|1925.82|1925.44|795
1649066700000|2022-04-04 10:05:00|1926.81|1926.31|1926.9|1926.4|1927.34|1926.97|1926.51|1926.11|607
1649067000000|2022-04-04 10:10:00|1926.82|1926.52|1926.5|1926|1926.9|1926.55|1926.17|1925.75|703
1649067300000|2022-04-04 10:15:00|1926.51|1926.01|1927.29|1926.99|1927.41|1927.02|1926.14|1925.76|666
1649067600000|2022-04-04 10:20:00|1927.28|1926.98|1926.71|1926.41|1927.81|1927.41|1926.71|1926.32|578
1649067900000|2022-04-04 10:25:00|1926.69|1926.39|1926.98|1926.68|1927.44|1927.07|1926.35|1925.93|655
1649068200000|2022-04-04 10:30:00|1926.97|1926.67|1927.33|1926.83|1927.51|1927.15|1926.28|1925.88|565
1649068500000|2022-04-04 10:35:00|1927.34|1926.84|1927.15|1926.65|1928.07|1927.68|1927.11|1926.63|637
1649068800000|2022-04-04 10:40:00|1927.14|1926.64|1927.25|1926.75|1927.62|1927.21|1926.77|1926.32|576
1649069100000|2022-04-04 10:45:00|1927.3|1926.8|1927.75|1927.25|1927.98|1927.6|1927.08|1926.66|595
1649069400000|2022-04-04 10:50:00|1927.76|1927.26|1928.96|1928.46|1929.31|1928.87|1927.7|1927.25|727
1649069700000|2022-04-04 10:55:00|1928.84|1928.54|1929.22|1928.72|1929.45|1929.03|1928.32|1927.94|772
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.89|1929.39|1929.93|1929.43|1928.39|1927.98|823
1649070300000|2022-04-04 11:05:00|1929.93|1929.43|1929.41|1928.91|1930.11|1929.69|1929.1|1928.7|720
1649070600000|2022-04-04 11:10:00|1929.42|1928.92|1929.4|1929.1|1929.64|1929.22|1928.87|1928.47|628
1649070900000|2022-04-04 11:15:00|1929.38|1929.08|1930.54|1930.04|1930.91|1930.48|1929.38|1928.99|755
1649071200000|2022-04-04 11:20:00|1930.55|1930.05|1930.86|1930.56|1931.17|1930.85|1929.53|1929.14|799
1649071500000|2022-04-04 11:25:00|1930.83|1930.53|1930.71|1930.41|1931.18|1930.87|1930.04|1929.68|759
1649071800000|2022-04-04 11:30:00|1930.74|1930.44|1930.2|1929.7|1931.43|1931.06|1930.02|1929.63|860
1649072100000|2022-04-04 11:35:00|1930.17|1929.67|1929.51|1929.21|1930.75|1930.31|1929.51|1929.16|748
1649072400000|2022-04-04 11:40:00|1929.61|1929.11|1928.75|1928.25|1930.18|1929.82|1928.54|1928.14|817
1649072700000|2022-04-04 11:45:00|1928.76|1928.26|1929.95|1929.45|1930.09|1929.73|1928.5|1928.1|687
1649073000000|2022-04-04 11:50:00|1930|1929.5|1930.24|1929.94|1930.49|1930.09|1929.81|1929.43|726
1649073300000|2022-04-04 11:55:00|1930.33|1930.03|1929.44|1929.14|1930.69|1930.34|1929.17|1928.72|911
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.45|1931.95|1932.95|1932.56|1928.54|1928.15|1154
1649073900000|2022-04-04 12:05:00|1932.48|1931.98|1932.49|1932.19|1933.53|1933.2|1932.22|1931.79|991
1649074200000|2022-04-04 12:10:00|1932.59|1932.09|1930.65|1930.15|1932.89|1932.52|1930.3|1930|950
1649074500000|2022-04-04 12:15:00|1930.66|1930.16|1930|1929.7|1931.53|1931.06|1929.91|1929.58|942
1649074800000|2022-04-04 12:20:00|1930.37|1930.07|1932.79|1932.29|1933.31|1932.81|1930.37|1930.01|1250
1649075100000|2022-04-04 12:25:00|1932.69|1932.19|1932.82|1932.32|1933.82|1933.49|1931.77|1931.27|1036
1649075400000|2022-04-04 12:30:00|1932.73|1932.43|1935.19|1934.89|1936.17|1935.87|1932.53|1932.16|1289
1649075700000|2022-04-04 12:35:00|1935.22|1934.92|1933.8|1933.3|1935.34|1934.96|1932.15|1931.82|1295
1649076000000|2022-04-04 12:40:00|1933.79|1933.29|1931.53|1931.23|1933.79|1933.33|1931.12|1930.82|1174
1649076300000|2022-04-04 12:45:00|1931.54|1931.24|1932.71|1932.21|1933.22|1932.84|1931.22|1930.72|1098
1649076600000|2022-04-04 12:50:00|1932.72|1932.22|1932.78|1932.48|1934.11|1933.61|1932.08|1931.72|1017
1649076900000|2022-04-04 12:55:00|1932.77|1932.47|1932.01|1931.51|1932.98|1932.65|1930.7|1930.4|1110
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1932.01|1931.71|1932.84|1932.54|1931.64|1931.3|959
1649077500000|2022-04-04 13:05:00|1932.02|1931.72|1934.83|1934.53|1935.4|1935.1|1931.97|1931.6|1193
1649077800000|2022-04-04 13:10:00|1934.92|1934.42|1931.9|1931.6|1934.92|1934.5|1931.86|1931.49|1121
1649078100000|2022-04-04 13:15:00|1931.89|1931.59|1931.09|1930.59|1932.28|1931.87|1930.94|1930.52|1109
1649078400000|2022-04-04 13:20:00|1931.12|1930.62|1930.69|1930.19|1931.52|1931.22|1929.82|1929.4|1272
1649078700000|2022-04-04 13:25:00|1930.64|1930.14|1931.66|1931.36|1932.68|1932.31|1930.23|1929.82|1127
1649079000000|2022-04-04 13:30:00|1931.69|1931.39|1933.46|1933.16|1933.66|1933.34|1930.88|1930.58|1427
1649079300000|2022-04-04 13:35:00|1933.43|1933.13|1935.04|1934.54|1935.81|1935.41|1931.33|1931|1469
1649079600000|2022-04-04 13:40:00|1935.05|1934.55|1932.76|1932.26|1937.17|1936.8|1932.59|1932.09|1529
1649079900000|2022-04-04 13:45:00|1932.92|1932.42|1931.51|1931.01|1933.03|1932.67|1930.99|1930.55|1505
1649080200000|2022-04-04 13:50:00|1931.4|1930.9|1929.56|1929.06|1932.25|1931.84|1928.18|1927.88|1587
1649080500000|2022-04-04 13:55:00|1929.62|1929.12|1925.7|1925.2|1930.17|1929.75|1925.57|1925.18|1501
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1930.73|1930.23|1931.63|1931.33|1924.68|1924.18|1779
1649081100000|2022-04-04 14:05:00|1930.7|1930.2|1927.92|1927.42|1931.09|1930.59|1925.73|1925.23|1603
1649081400000|2022-04-04 14:10:00|1927.9|1927.4|1928.21|1927.71|1929.73|1929.27|1927.36|1927.06|1461
1649081700000|2022-04-04 14:15:00|1928.2|1927.7|1927.42|1926.92|1930.46|1930.1|1926.92|1926.42|1324
1649082000000|2022-04-04 14:20:00|1927.41|1926.91|1929.48|1929.18|1930.36|1929.96|1927.33|1926.83|1519
1649082300000|2022-04-04 14:25:00|1929.37|1929.07|1931.85|1931.55|1932.14|1931.79|1928.44|1928.03|1448
1649082600000|2022-04-04 14:30:00|1931.87|1931.57|1931.05|1930.55|1932.5|1932.01|1930.2|1929.9|1255
1649082900000|2022-04-04 14:35:00|1931.01|1930.51|1930.95|1930.65|1931.86|1931.36|1929.55|1929.12|1160
1649083200000|2022-04-04 14:40:00|1930.96|1930.66|1933.32|1932.82|1933.35|1933.01|1930.96|1930.56|1397
1649083500000|2022-04-04 14:45:00|1933.33|1932.83|1935.54|1935.24|1936.65|1936.27|1933.3|1932.8|1528
1649083800000|2022-04-04 14:50:00|1935.63|1935.33|1936.04|1935.54|1936.34|1936.03|1934|1933.6|1403
1649084100000|2022-04-04 14:55:00|1936.05|1935.55|1935.04|1934.54|1936.13|1935.71|1934.44|1933.98|1315
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1934.25|1933.95|1935.95|1935.58|1933.96|1933.47|1259
1649084700000|2022-04-04 15:05:00|1934.35|1933.85|1933.18|1932.68|1934.73|1934.39|1932.26|1931.96|1232
1649085000000|2022-04-04 15:10:00|1933.17|1932.67|1933.76|1933.26|1934.81|1934.47|1933.1|1932.67|1106
1649085300000|2022-04-04 15:15:00|1933.78|1933.28|1934.68|1934.18|1935.32|1934.82|1933.52|1933.07|1112
1649085600000|2022-04-04 15:20:00|1934.67|1934.17|1933.5|1933|1935.1|1934.6|1933.15|1932.65|1034
1649085900000|2022-04-04 15:25:00|1933.55|1933.05|1931.17|1930.87|1933.93|1933.58|1931.15|1930.78|1079
1649086200000|2022-04-04 15:30:00|1931.26|1930.96|1931.94|1931.44|1932.22|1931.87|1931.02|1930.62|1057
1649086500000|2022-04-04 15:35:00|1931.97|1931.47|1931.85|1931.55|1933.23|1932.88|1931.31|1931.01|941
1649086800000|2022-04-04 15:40:00|1931.84|1931.54|1931.1|1930.6|1932.36|1931.86|1930.8|1930.41|974
1649087100000|2022-04-04 15:45:00|1931.09|1930.59|1931.7|1931.2|1931.88|1931.49|1930.68|1930.27|961
1649087400000|2022-04-04 15:50:00|1931.69|1931.19|1932.75|1932.25|1932.9|1932.45|1930.75|1930.33|971
1649087700000|2022-04-04 15:55:00|1932.74|1932.24|1933.85|1933.55|1934.02|1933.61|1932.45|1932.05|995
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1933.21|1932.71|1934.36|1933.93|1933.05|1932.64|780
1649088300000|2022-04-04 16:05:00|1933.26|1932.76|1932.79|1932.49|1933.63|1933.24|1932.6|1932.2|733
1649088600000|2022-04-04 16:10:00|1932.8|1932.5|1932.97|1932.47|1933.26|1932.8|1932.37|1931.93|728
1649088900000|2022-04-04 16:15:00|1932.98|1932.68|1933.18|1932.68|1933.65|1933.23|1932.98|1932.6|761
1649089200000|2022-04-04 16:20:00|1933.16|1932.66|1933.69|1933.19|1933.76|1933.32|1932.93|1932.43|666
1649089500000|2022-04-04 16:25:00|1933.68|1933.18|1932.85|1932.35|1933.92|1933.43|1932.61|1932.11|638
1649089800000|2022-04-04 16:30:00|1932.84|1932.34|1931.82|1931.32|1932.84|1932.36|1931.42|1931.02|659
1649090100000|2022-04-04 16:35:00|1931.81|1931.31|1931.6|1931.1|1931.86|1931.4|1930.96|1930.59|611
1649090400000|2022-04-04 16:40:00|1931.61|1931.11|1931.66|1931.36|1932.21|1931.91|1931.34|1930.96|598
1649090700000|2022-04-04 16:45:00|1931.64|1931.34|1931.94|1931.44|1932.31|1931.95|1931.2|1930.8|688
1649091000000|2022-04-04 16:50:00|1931.74|1931.46|1931.06|1930.76|1931.81|1931.46|1930.78|1930.29|805
1649091300000|2022-04-04 16:55:00|1931.05|1930.75|1931.85|1931.55|1932.13|1931.77|1931.05|1930.63|697
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1930.14|1929.64|1931.89|1931.47|1929.89|1929.52|728
1649091900000|2022-04-04 17:05:00|1930.12|1929.62|1931.26|1930.76|1931.35|1930.85|1929.92|1929.46|889
1649092200000|2022-04-04 17:10:00|1931.24|1930.74|1931.73|1931.23|1931.99|1931.61|1931.04|1930.54|713
1649092500000|2022-04-04 17:15:00|1931.61|1931.11|1931.23|1930.73|1931.95|1931.45|1930.95|1930.46|569
1649092800000|2022-04-04 17:20:00|1931.21|1930.71|1930.78|1930.28|1931.74|1931.24|1930.52|1930.02|785
1649093100000|2022-04-04 17:25:00|1930.79|1930.29|1930.63|1930.13|1931.1|1930.6|1929.74|1929.37|947
1649093400000|2022-04-04 17:30:00|1930.62|1930.12|1929.31|1928.81|1930.82|1930.32|1929.1|1928.6|828
1649093700000|2022-04-04 17:35:00|1929.3|1928.8|1929.79|1929.29|1930.17|1929.67|1929.17|1928.67|721
1649094000000|2022-04-04 17:40:00|1929.78|1929.28|1930.03|1929.53|1930.42|1929.92|1929.39|1928.89|501
1649094300000|2022-04-04 17:45:00|1929.99|1929.49|1929.33|1928.83|1930.06|1929.56|1929.1|1928.66|456
1649094600000|2022-04-04 17:50:00|1929.3|1929|1929.7|1929.2|1930.25|1929.79|1929.3|1928.86|536
1649094900000|2022-04-04 17:55:00|1929.69|1929.19|1929.87|1929.37|1930.13|1929.77|1929.42|1928.97|387
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1929.71|1929.41|1929.91|1929.51|1929.07|1928.68|544
1649095500000|2022-04-04 18:05:00|1929.73|1929.43|1931.49|1930.99|1931.49|1930.99|1929.5|1929.11|643
1649095800000|2022-04-04 18:10:00|1931.48|1930.98|1931.28|1930.78|1931.48|1930.98|1930.71|1930.29|546
1649096100000|2022-04-04 18:15:00|1931.17|1930.87|1931.85|1931.35|1932.08|1931.64|1931.15|1930.79|553
1649096400000|2022-04-04 18:20:00|1931.81|1931.31|1932.27|1931.97|1932.36|1931.98|1931.72|1931.31|537
1649096700000|2022-04-04 18:25:00|1932.28|1931.98|1933.4|1932.9|1933.68|1933.25|1932.22|1931.76|817
1649097000000|2022-04-04 18:30:00|1933.39|1932.89|1933.5|1933|1933.5|1933.1|1933.04|1932.57|552
1649097300000|2022-04-04 18:35:00|1933.47|1932.97|1932.45|1931.95|1933.58|1933.15|1932.03|1931.57|529
1649097600000|2022-04-04 18:40:00|1932.46|1931.96|1932.57|1932.07|1932.84|1932.4|1931.73|1931.38|617
1649097900000|2022-04-04 18:45:00|1932.61|1932.11|1932.51|1932.01|1933.09|1932.66|1931.86|1931.43|571
1649098200000|2022-04-04 18:50:00|1932.54|1932.04|1932.53|1932.03|1933.03|1932.63|1932.27|1931.77|648
1649098500000|2022-04-04 18:55:00|1932.56|1932.06|1932.39|1931.89|1932.71|1932.33|1931.99|1931.51|742
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.43|1931.93|1932.62|1932.2|1931.51|1931.01|642
1649099100000|2022-04-04 19:05:00|1932.44|1931.94|1932.03|1931.53|1932.45|1932.05|1931.54|1931.14|537
1649099400000|2022-04-04 19:10:00|1932.05|1931.55|1932.08|1931.78|1932.38|1931.93|1931.23|1930.73|579
1649099700000|2022-04-04 19:15:00|1932.11|1931.81|1932.38|1932.08|1932.72|1932.3|1931.98|1931.59|542
1649100000000|2022-04-04 19:20:00|1932.37|1932.07|1931.58|1931.08|1932.92|1932.52|1931.46|1931.07|548
1649100300000|2022-04-04 19:25:00|1931.43|1930.93|1930.92|1930.42|1931.76|1931.41|1930.82|1930.34|486
1649100600000|2022-04-04 19:30:00|1930.94|1930.44|1931.52|1931.22|1931.82|1931.44|1930.46|1930.05|738
1649100900000|2022-04-04 19:35:00|1931.54|1931.24|1931.09|1930.79|1931.54|1931.24|1930.8|1930.38|630
1649101200000|2022-04-04 19:40:00|1931.19|1930.69|1930.92|1930.42|1931.45|1931.03|1930.76|1930.4|539
1649101500000|2022-04-04 19:45:00|1930.93|1930.43|1931.26|1930.96|1931.54|1931.15|1930.32|1929.89|684
1649101800000|2022-04-04 19:50:00|1931.24|1930.94|1931.78|1931.48|1931.94|1931.56|1930.98|1930.62|749
1649102100000|2022-04-04 19:55:00|1931.8|1931.5|1932.65|1932.35|1933.3|1932.91|1931.8|1931.5|990
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.87|1932.37|1933.2|1932.7|1932.43|1931.98|588
1649102700000|2022-04-04 20:05:00|1932.86|1932.36|1932.05|1931.55|1932.9|1932.4|1931.92|1931.53|354
1649103000000|2022-04-04 20:10:00|1932.07|1931.57|1931.83|1931.33|1932.21|1931.78|1931.75|1931.31|324
1649103300000|2022-04-04 20:15:00|1931.82|1931.32|1932.26|1931.76|1932.29|1931.91|1931.53|1931.13|260
1649103600000|2022-04-04 20:20:00|1932.23|1931.73|1932.29|1931.79|1932.44|1932.09|1931.9|1931.5|302
1649103900000|2022-04-04 20:25:00|1932.2|1931.9|1932|1931.5|1932.29|1931.92|1931.68|1931.34|261
1649104200000|2022-04-04 20:30:00|1931.92|1931.62|1932.76|1932.26|1932.83|1932.45|1931.79|1931.33|239
1649104500000|2022-04-04 20:35:00|1932.75|1932.25|1933.4|1932.9|1933.68|1933.28|1932.64|1932.14|249
1649104800000|2022-04-04 20:40:00|1933.41|1932.91|1933.2|1932.7|1933.5|1933|1933.03|1932.57|245
1649105100000|2022-04-04 20:45:00|1933.21|1932.71|1933.34|1932.84|1933.64|1933.14|1933.04|1932.54|288
1649105400000|2022-04-04 20:50:00|1933.33|1932.83|1932.97|1932.47|1933.52|1933.02|1932.56|1932.18|350
1649105700000|2022-04-04 20:55:00|1932.9|1932.4|1932.63|1932.13|1933.78|1932.81|1932.21|1931.71|297
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.13|1932.63|1933.3|1932.85|1932.91|1932.41|187
1649109900000|2022-04-04 22:05:00|1933.07|1932.57|1933.3|1932.8|1933.53|1933.03|1932.91|1932.41|231
1649110200000|2022-04-04 22:10:00|1933.34|1932.84|1933.71|1933.21|1933.81|1933.31|1933.1|1932.6|213
1649110500000|2022-04-04 22:15:00|1933.7|1933.2|1933.52|1933.02|1933.7|1933.2|1933.25|1932.75|224
1649110800000|2022-04-04 22:20:00|1933.51|1933.01|1933.51|1933.01|1933.92|1933.42|1933.29|1932.79|181
1649111100000|2022-04-04 22:25:00|1933.37|1932.87|1933.44|1932.94|1933.73|1933.23|1933.12|1932.62|261
1649111400000|2022-04-04 22:30:00|1933.48|1932.98|1933.42|1932.92|1933.71|1933.3|1933.26|1932.76|240
1649111700000|2022-04-04 22:35:00|1933.43|1932.93|1933.29|1932.99|1933.43|1932.99|1933.06|1932.65|182
1649112000000|2022-04-04 22:40:00|1933.39|1932.89|1933.57|1933.07|1933.79|1933.36|1933.32|1932.85|156
1649112300000|2022-04-04 22:45:00|1933.55|1933.05|1933.63|1933.13|1933.98|1933.48|1933.46|1932.96|223
1649112600000|2022-04-04 22:50:00|1933.59|1933.09|1933.73|1933.23|1933.98|1933.48|1933.59|1933.09|174
1649112900000|2022-04-04 22:55:00|1933.65|1933.35|1933.57|1933.07|1934.31|1933.81|1933.51|1933.01|294
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1933.78|1933.28|1933.82|1933.32|1933.28|1932.8|239
1649113500000|2022-04-04 23:05:00|1933.79|1933.29|1933.46|1932.96|1933.88|1933.38|1933.43|1932.93|196
1649113800000|2022-04-04 23:10:00|1933.45|1932.95|1932.97|1932.47|1933.6|1933.1|1932.92|1932.42|251
1649114100000|2022-04-04 23:15:00|1932.95|1932.45|1932.73|1932.23|1933.13|1932.64|1932.4|1931.9|341
1649114400000|2022-04-04 23:20:00|1932.75|1932.25|1932.51|1932.01|1932.91|1932.41|1932.42|1931.99|216
1649114700000|2022-04-04 23:25:00|1932.53|1932.03|1932.62|1932.12|1932.72|1932.33|1932.43|1931.98|176
1649115000000|2022-04-04 23:30:00|1932.61|1932.11|1932.37|1931.87|1932.75|1932.35|1932.37|1931.87|212
1649115300000|2022-04-04 23:35:00|1932.41|1931.91|1932.49|1931.99|1932.63|1932.14|1932.25|1931.75|225
1649115600000|2022-04-04 23:40:00|1932.48|1931.98|1932.28|1931.78|1932.58|1932.13|1931.38|1930.98|348
1649115900000|2022-04-04 23:45:00|1932.3|1931.8|1931.85|1931.35|1932.4|1931.9|1931.16|1930.66|378
1649116200000|2022-04-04 23:50:00|1931.81|1931.31|1931.79|1931.29|1932.03|1931.56|1931.65|1931.15|197
1649116500000|2022-04-04 23:55:00|1931.69|1931.19|1931.86|1931.36|1932.12|1931.69|1931.46|1931.1|249
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.54|1932.24|1933.12|1932.67|1931.55|1931.15|521
1649117100000|2022-04-05 00:05:00|1932.64|1932.14|1932.53|1932.03|1933.16|1932.74|1932.41|1932.02|466
1649117400000|2022-04-05 00:10:00|1932.5|1932|1932.91|1932.41|1933.14|1932.7|1932.43|1932|385
1649117700000|2022-04-05 00:15:00|1932.89|1932.39|1932.41|1931.91|1932.99|1932.49|1932.01|1931.51|338
1649118000000|2022-04-05 00:20:00|1932.39|1931.89|1932.19|1931.69|1932.67|1932.17|1932.02|1931.56|266
1649118300000|2022-04-05 00:25:00|1932.16|1931.66|1932.27|1931.77|1932.61|1932.24|1931.77|1931.34|475
1649118600000|2022-04-05 00:30:00|1932.15|1931.65|1932.16|1931.66|1932.36|1931.96|1931.94|1931.49|392
1649118900000|2022-04-05 00:35:00|1932.19|1931.69|1932.79|1932.29|1932.86|1932.36|1931.75|1931.36|548
1649119200000|2022-04-05 00:40:00|1932.74|1932.24|1932.03|1931.53|1932.95|1932.45|1931.87|1931.49|496
1649119500000|2022-04-05 00:45:00|1932.05|1931.55|1932.5|1932|1933.45|1932.95|1932.05|1931.55|948
1649119800000|2022-04-05 00:50:00|1932.53|1932.03|1932.51|1932.01|1932.78|1932.28|1931.97|1931.47|568
1649120100000|2022-04-05 00:55:00|1932.5|1932|1932.4|1931.9|1932.79|1932.29|1932.01|1931.51|488
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1932.66|1932.16|1932.76|1932.26|1931.79|1931.29|487
1649120700000|2022-04-05 01:05:00|1932.68|1932.18|1932.14|1931.64|1932.97|1932.47|1931.9|1931.4|417
1649121000000|2022-04-05 01:10:00|1932.16|1931.66|1930.61|1930.11|1932.2|1931.7|1930.51|1930.05|492
1649121300000|2022-04-05 01:15:00|1930.6|1930.1|1930.85|1930.35|1930.96|1930.59|1930.32|1929.94|437
1649121600000|2022-04-05 01:20:00|1930.83|1930.33|1930.87|1930.37|1931.11|1930.63|1930.59|1930.09|430
1649121900000|2022-04-05 01:25:00|1930.84|1930.34|1930.92|1930.42|1931.25|1930.75|1930.42|1929.95|410
1649122200000|2022-04-05 01:30:00|1930.91|1930.41|1930.66|1930.16|1931.16|1930.66|1930.45|1930.01|402
1649122500000|2022-04-05 01:35:00|1930.64|1930.14|1930.27|1929.77|1930.64|1930.18|1929.84|1929.36|391
1649122800000|2022-04-05 01:40:00|1930.26|1929.76|1929.88|1929.38|1930.26|1929.76|1929.78|1929.28|371
1649123100000|2022-04-05 01:45:00|1929.89|1929.39|1930.23|1929.73|1930.27|1929.77|1929.78|1929.28|321
1649123400000|2022-04-05 01:50:00|1930.21|1929.71|1929.9|1929.4|1930.3|1929.91|1929.8|1929.4|344
1649123700000|2022-04-05 01:55:00|1929.91|1929.41|1930.54|1930.04|1930.7|1930.27|1929.73|1929.32|349
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1930.82|1930.32|1930.85|1930.43|1930.17|1929.74|376
1649124300000|2022-04-05 02:05:00|1930.76|1930.26|1929.73|1929.23|1930.88|1930.5|1929.63|1929.2|331
1649124600000|2022-04-05 02:10:00|1929.74|1929.24|1929.2|1928.7|1929.8|1929.36|1928.84|1928.38|324
1649124900000|2022-04-05 02:15:00|1929.19|1928.69|1929.25|1928.95|1929.42|1929.01|1928.87|1928.46|423
1649125200000|2022-04-05 02:20:00|1929.4|1928.9|1929.33|1928.83|1929.76|1929.26|1928.88|1928.46|430
1649125500000|2022-04-05 02:25:00|1929.31|1928.81|1928.93|1928.43|1929.56|1929.1|1928.61|1928.27|399
1649125800000|2022-04-05 02:30:00|1928.92|1928.42|1928.53|1928.03|1929.12|1928.62|1928.1|1927.6|411
1649126100000|2022-04-05 02:35:00|1928.52|1928.02|1929.5|1929|1929.62|1929.12|1928.52|1928.02|400
1649126400000|2022-04-05 02:40:00|1929.48|1928.98|1929.17|1928.67|1929.78|1929.33|1929.06|1928.56|319
1649126700000|2022-04-05 02:45:00|1929.18|1928.68|1928.55|1928.05|1929.18|1928.68|1928.29|1927.79|363
1649127000000|2022-04-05 02:50:00|1928.54|1928.04|1928.74|1928.24|1928.88|1928.38|1927.93|1927.49|414
1649127300000|2022-04-05 02:55:00|1928.78|1928.28|1928.67|1928.17|1929.06|1928.6|1928.6|1928.1|352
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.08|1927.58|1928.66|1928.16|1927.79|1927.39|374
1649127900000|2022-04-05 03:05:00|1928.06|1927.56|1928.27|1927.77|1928.34|1927.91|1927.72|1927.22|348
1649128200000|2022-04-05 03:10:00|1928.26|1927.76|1927.75|1927.25|1928.42|1927.95|1927.75|1927.25|391
1649128500000|2022-04-05 03:15:00|1927.77|1927.27|1928.31|1927.81|1928.35|1927.97|1927.75|1927.25|266
1649128800000|2022-04-05 03:20:00|1928.32|1927.82|1928.34|1928.04|1928.86|1928.46|1928.12|1927.67|389
1649129100000|2022-04-05 03:25:00|1928.4|1928.1|1928.61|1928.11|1928.93|1928.52|1928.4|1928.01|330
1649129400000|2022-04-05 03:30:00|1928.6|1928.1|1928.96|1928.46|1928.97|1928.47|1928.6|1928.1|325
1649129700000|2022-04-05 03:35:00|1928.97|1928.47|1929.48|1929.18|1929.72|1929.3|1928.74|1928.26|448
1649130000000|2022-04-05 03:40:00|1929.47|1929.17|1929.46|1928.96|1929.83|1929.33|1929.21|1928.77|301
1649130300000|2022-04-05 03:45:00|1929.45|1928.95|1929.32|1928.82|1929.62|1929.12|1929.12|1928.73|374
1649130600000|2022-04-05 03:50:00|1929.3|1928.8|1929.26|1928.76|1929.37|1928.95|1928.83|1928.4|296
1649130900000|2022-04-05 03:55:00|1929.25|1928.75|1928.84|1928.34|1929.25|1928.78|1928.55|1928.17|312
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1927.85|1927.35|1928.88|1928.38|1927.65|1927.25|350
1649131500000|2022-04-05 04:05:00|1927.87|1927.37|1927.67|1927.17|1927.94|1927.52|1927.41|1926.99|370
1649131800000|2022-04-05 04:10:00|1927.66|1927.16|1927.16|1926.66|1927.71|1927.21|1926.68|1926.26|442
1649132100000|2022-04-05 04:15:00|1927.09|1926.59|1927.75|1927.25|1928.69|1928.19|1926.93|1926.43|491
1649132400000|2022-04-05 04:20:00|1927.74|1927.24|1927.88|1927.38|1928.2|1927.82|1927.32|1926.87|370
1649132700000|2022-04-05 04:25:00|1927.89|1927.39|1927.93|1927.43|1928.27|1927.77|1927.67|1927.17|462
1649133000000|2022-04-05 04:30:00|1928.08|1927.58|1928.23|1927.73|1928.9|1928.4|1927.7|1927.2|772
1649133300000|2022-04-05 04:35:00|1928.28|1927.78|1927.69|1927.19|1928.45|1927.95|1927.45|1926.95|572
1649133600000|2022-04-05 04:40:00|1927.63|1927.13|1927.8|1927.3|1927.89|1927.39|1927.07|1926.57|453
1649133900000|2022-04-05 04:45:00|1927.86|1927.36|1928.65|1928.15|1929.05|1928.55|1927.81|1927.31|535
1649134200000|2022-04-05 04:50:00|1928.69|1928.19|1928.89|1928.39|1929.05|1928.55|1928.57|1928.07|389
1649134500000|2022-04-05 04:55:00|1928.95|1928.45|1928.91|1928.41|1929.49|1929.1|1928.76|1928.26|454
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1928.3|1927.8|1928.88|1928.38|1928.21|1927.71|525
1649135100000|2022-04-05 05:05:00|1928.32|1927.82|1928.43|1927.93|1928.45|1927.95|1927.78|1927.28|454
1649135400000|2022-04-05 05:10:00|1928.44|1927.94|1928.54|1928.04|1928.81|1928.42|1928.07|1927.57|350
1649135700000|2022-04-05 05:15:00|1928.49|1927.99|1929.47|1928.97|1929.62|1929.2|1928.39|1927.89|433
1649136000000|2022-04-05 05:20:00|1929.51|1929.01|1929.68|1929.18|1929.77|1929.39|1929.23|1928.75|330
1649136300000|2022-04-05 05:25:00|1929.65|1929.15|1928.65|1928.15|1929.68|1929.27|1928.44|1927.94|377
1649136600000|2022-04-05 05:30:00|1928.63|1928.13|1929.08|1928.58|1929.16|1928.69|1928.45|1928.05|391
1649136900000|2022-04-05 05:35:00|1929.1|1928.6|1929.12|1928.62|1929.2|1928.82|1928.71|1928.3|359
1649137200000|2022-04-05 05:40:00|1929.13|1928.63|1929.99|1929.49|1930.15|1929.77|1928.99|1928.58|534
1649137500000|2022-04-05 05:45:00|1930.01|1929.51|1930.12|1929.62|1930.28|1929.88|1929.55|1929.15|519
1649137800000|2022-04-05 05:50:00|1930.11|1929.61|1930.27|1929.77|1930.37|1929.97|1929.58|1929.25|452
1649138100000|2022-04-05 05:55:00|1930.3|1929.8|1930.97|1930.47|1931.21|1930.77|1930.11|1929.64|382
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1931.3|1930.8|1931.36|1930.96|1930.54|1930.16|676
1649138700000|2022-04-05 06:05:00|1931.28|1930.78|1931.15|1930.85|1932.14|1931.74|1931.1|1930.67|594
1649139000000|2022-04-05 06:10:00|1931.13|1930.83|1931.66|1931.16|1931.86|1931.43|1930.68|1930.28|547
1649139300000|2022-04-05 06:15:00|1931.62|1931.12|1931.11|1930.61|1932.07|1931.57|1930.78|1930.28|472
1649139600000|2022-04-05 06:20:00|1931.12|1930.62|1931.45|1930.95|1931.8|1931.3|1930.89|1930.39|536
1649139900000|2022-04-05 06:25:00|1931.44|1930.94|1931.08|1930.78|1931.75|1931.28|1930.84|1930.34|568
1649140200000|2022-04-05 06:30:00|1931.21|1930.71|1931.18|1930.68|1932.01|1931.51|1930.97|1930.58|503
1649140500000|2022-04-05 06:35:00|1931.17|1930.67|1932.4|1931.9|1932.46|1932.04|1931.17|1930.67|440
1649140800000|2022-04-05 06:40:00|1932.39|1931.89|1932.25|1931.75|1932.81|1932.33|1931.8|1931.3|537
1649141100000|2022-04-05 06:45:00|1932.24|1931.74|1932.64|1932.14|1932.78|1932.28|1932.04|1931.54|484
1649141400000|2022-04-05 06:50:00|1932.68|1932.18|1933.66|1933.16|1933.82|1933.52|1932.66|1932.16|472
1649141700000|2022-04-05 06:55:00|1933.64|1933.14|1932.99|1932.49|1933.82|1933.47|1932.97|1932.47|603
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1932.94|1932.44|1933.53|1933.12|1931.31|1930.96|957
1649142300000|2022-04-05 07:05:00|1932.95|1932.45|1932.27|1931.97|1933.39|1933.09|1932.1|1931.71|770
1649142600000|2022-04-05 07:10:00|1932.26|1931.96|1931.78|1931.28|1932.39|1932|1931.42|1931.02|755
1649142900000|2022-04-05 07:15:00|1931.69|1931.39|1929.59|1929.09|1931.7|1931.39|1929.38|1928.98|972
1649143200000|2022-04-05 07:20:00|1929.51|1929.21|1928.77|1928.47|1930.07|1929.72|1928.72|1928.33|800
1649143500000|2022-04-05 07:25:00|1928.79|1928.49|1929.57|1929.07|1929.67|1929.28|1928.18|1927.77|942
1649143800000|2022-04-05 07:30:00|1929.52|1929.02|1929.11|1928.61|1929.52|1929.08|1928.27|1927.87|757
1649144100000|2022-04-05 07:35:00|1929.08|1928.58|1928.67|1928.17|1929.27|1928.82|1928.17|1927.79|708
1649144400000|2022-04-05 07:40:00|1928.68|1928.18|1928.86|1928.56|1929.32|1928.97|1927.97|1927.61|672
1649144700000|2022-04-05 07:45:00|1928.87|1928.57|1928.95|1928.45|1929.25|1928.83|1928.63|1928.33|726
1649145000000|2022-04-05 07:50:00|1928.84|1928.54|1928.5|1928|1929.16|1928.78|1927.48|1927.13|733
1649145300000|2022-04-05 07:55:00|1928.57|1928.07|1927.91|1927.41|1928.63|1928.24|1926.69|1926.29|775
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1926.98|1926.68|1928.21|1927.82|1925.93|1925.6|809
1649145900000|2022-04-05 08:05:00|1927.07|1926.57|1926.7|1926.4|1927.07|1926.74|1925.7|1925.29|719
1649146200000|2022-04-05 08:10:00|1926.69|1926.39|1927.58|1927.28|1927.77|1927.47|1926.59|1926.19|586
1649146500000|2022-04-05 08:15:00|1927.6|1927.3|1928.62|1928.12|1928.87|1928.47|1927.47|1927.06|741
1649146800000|2022-04-05 08:20:00|1928.58|1928.08|1929.49|1928.99|1929.92|1929.47|1928.33|1927.93|693
1649147100000|2022-04-05 08:25:00|1929.47|1928.97|1928.55|1928.05|1929.47|1929.07|1928.33|1927.88|713
1649147400000|2022-04-05 08:30:00|1928.26|1927.96|1927.99|1927.69|1928.91|1928.5|1927.84|1927.44|746
1649147700000|2022-04-05 08:35:00|1928|1927.7|1927.44|1927.14|1928.32|1927.93|1927.44|1927.11|581
1649148000000|2022-04-05 08:40:00|1927.58|1927.08|1929.03|1928.53|1929.19|1928.82|1926.49|1926.19|864
1649148300000|2022-04-05 08:45:00|1929.02|1928.52|1930.5|1930.2|1931.02|1930.63|1929.01|1928.51|772
1649148600000|2022-04-05 08:50:00|1930.54|1930.24|1930.63|1930.33|1931|1930.69|1930.13|1929.83|753
1649148900000|2022-04-05 08:55:00|1930.64|1930.34|1931.97|1931.67|1932.31|1931.9|1930.59|1930.2|735
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1932.01|1931.71|1932.7|1932.32|1931.57|1931.18|706
1649149500000|2022-04-05 09:05:00|1931.99|1931.69|1930.88|1930.58|1932.36|1932.06|1929.65|1929.35|1078
1649149800000|2022-04-05 09:10:00|1930.87|1930.57|1930.35|1929.85|1931.64|1931.24|1930.05|1929.55|984
1649150100000|2022-04-05 09:15:00|1930.34|1929.84|1929.51|1929.01|1930.57|1930.07|1928.96|1928.46|945
1649150400000|2022-04-05 09:20:00|1929.48|1928.98|1928.96|1928.46|1929.48|1928.98|1928.17|1927.67|617
1649150700000|2022-04-05 09:25:00|1928.97|1928.47|1929.74|1929.24|1930.12|1929.74|1928.53|1928.1|597
1649151000000|2022-04-05 09:30:00|1929.66|1929.36|1930.03|1929.53|1930.58|1930.08|1929.11|1928.81|588
1649151300000|2022-04-05 09:35:00|1930.06|1929.56|1929.88|1929.58|1930.86|1930.56|1929.51|1929.12|657
1649151600000|2022-04-05 09:40:00|1929.98|1929.48|1930.46|1929.96|1931.08|1930.6|1929.86|1929.36|676
1649151900000|2022-04-05 09:45:00|1930.47|1929.97|1930.81|1930.31|1931.2|1930.78|1929.32|1928.93|583
1649152200000|2022-04-05 09:50:00|1930.88|1930.38|1930.3|1929.8|1931.73|1931.33|1929.63|1929.16|866
1649152500000|2022-04-05 09:55:00|1930.18|1929.88|1929.98|1929.48|1930.45|1930.02|1929.51|1929.09|527
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1930.13|1929.83|1930.48|1930.09|1929.62|1929.23|615
1649153100000|2022-04-05 10:05:00|1930.14|1929.84|1930.33|1930.03|1931.01|1930.51|1929.51|1929.06|640
1649153400000|2022-04-05 10:10:00|1930.31|1930.01|1929.35|1928.85|1930.71|1930.27|1929.3|1928.84|856
1649153700000|2022-04-05 10:15:00|1929.31|1928.81|1928.87|1928.37|1929.39|1929.09|1928.4|1928.04|474
1649154000000|2022-04-05 10:20:00|1928.85|1928.35|1928.17|1927.67|1929.06|1928.69|1927.74|1927.24|651
1649154300000|2022-04-05 10:25:00|1928.16|1927.66|1928.06|1927.56|1929.04|1928.62|1927.59|1927.09|647
1649154600000|2022-04-05 10:30:00|1927.93|1927.43|1926.89|1926.59|1928.34|1927.84|1926.62|1926.12|821
1649154900000|2022-04-05 10:35:00|1926.91|1926.61|1928.03|1927.53|1928.24|1927.75|1926.23|1925.73|897
1649155200000|2022-04-05 10:40:00|1928.02|1927.52|1927.96|1927.46|1928.47|1928.14|1927.58|1927.2|682
1649155500000|2022-04-05 10:45:00|1927.97|1927.47|1928.26|1927.76|1928.88|1928.48|1927.87|1927.43|697
1649155800000|2022-04-05 10:50:00|1928.24|1927.74|1928.87|1928.37|1929.09|1928.77|1927.84|1927.43|667
1649156100000|2022-04-05 10:55:00|1928.89|1928.39|1929.12|1928.62|1929.6|1929.21|1928.72|1928.36|729
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1929.39|1929.09|1929.93|1929.55|1928.14|1927.82|894
1649156700000|2022-04-05 11:05:00|1929.45|1928.95|1929.5|1929|1929.68|1929.26|1928.81|1928.41|613
1649157000000|2022-04-05 11:10:00|1929.35|1929.05|1929.45|1928.95|1929.98|1929.63|1928.72|1928.33|754
1649157300000|2022-04-05 11:15:00|1929.43|1928.93|1929.62|1929.32|1929.99|1929.63|1929.23|1928.9|585
1649157600000|2022-04-05 11:20:00|1929.63|1929.33|1929.37|1929.07|1929.79|1929.42|1928.94|1928.62|562
1649157900000|2022-04-05 11:25:00|1929.36|1929.06|1929|1928.7|1929.63|1929.27|1928.52|1928.14|616
1649158200000|2022-04-05 11:30:00|1929.04|1928.74|1928.13|1927.83|1929.1|1928.75|1928.08|1927.71|707
1649158500000|2022-04-05 11:35:00|1928.12|1927.82|1927.59|1927.09|1928.35|1928.02|1927.03|1926.62|789
1649158800000|2022-04-05 11:40:00|1927.53|1927.03|1927.77|1927.27|1928.63|1928.23|1927.41|1927.01|635
1649159100000|2022-04-05 11:45:00|1927.76|1927.26|1927.66|1927.16|1928.28|1927.87|1927.03|1926.63|739
1649159400000|2022-04-05 11:50:00|1927.69|1927.19|1927.54|1927.04|1927.98|1927.56|1927.24|1926.86|721
1649159700000|2022-04-05 11:55:00|1927.58|1927.08|1928.13|1927.63|1928.26|1927.87|1927.35|1926.96|779
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1926.39|1925.89|1928.45|1928.05|1925.45|1925.06|966
1649160300000|2022-04-05 12:05:00|1926.37|1925.87|1925.1|1924.8|1926.8|1926.35|1924.38|1924.08|1034
1649160600000|2022-04-05 12:10:00|1925.11|1924.81|1926.52|1926.02|1926.72|1926.22|1925.03|1924.73|1093
1649160900000|2022-04-05 12:15:00|1926.51|1926.01|1925.6|1925.1|1927.06|1926.56|1925.53|1925.1|879
1649161200000|2022-04-05 12:20:00|1925.61|1925.11|1930.5|1930|1930.72|1930.22|1925.26|1924.82|1031
1649161500000|2022-04-05 12:25:00|1930.59|1930.09|1929.73|1929.23|1931.13|1930.63|1928.84|1928.38|1208
1649161800000|2022-04-05 12:30:00|1929.72|1929.22|1931.84|1931.34|1932.26|1931.96|1929.54|1929.1|1062
1649162100000|2022-04-05 12:35:00|1931.8|1931.3|1931.71|1931.21|1932.31|1931.89|1930.83|1930.33|1028
1649162400000|2022-04-05 12:40:00|1931.72|1931.22|1933.08|1932.78|1933.3|1932.93|1931.27|1930.77|1162
1649162700000|2022-04-05 12:45:00|1933.05|1932.75|1934.14|1933.64|1935.21|1934.85|1932.95|1932.45|1325
1649163000000|2022-04-05 12:50:00|1934.12|1933.62|1935.05|1934.55|1935.33|1934.95|1933.55|1933.25|1248
1649163300000|2022-04-05 12:55:00|1934.78|1934.48|1935.55|1935.05|1935.65|1935.18|1934.18|1933.88|1138
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1934.84|1934.54|1936.05|1935.65|1933.47|1933.05|1263
1649163900000|2022-04-05 13:05:00|1934.83|1934.53|1935.12|1934.82|1937.04|1936.66|1934.67|1934.36|1268
1649164200000|2022-04-05 13:10:00|1934.99|1934.69|1935.04|1934.74|1935.3|1934.94|1932.57|1932.15|1105
1649164500000|2022-04-05 13:15:00|1935.03|1934.73|1935.46|1935.16|1935.48|1935.18|1933.97|1933.47|913
1649164800000|2022-04-05 13:20:00|1935.43|1935.13|1937.33|1937.03|1937.79|1937.49|1935.34|1935|1193
1649165100000|2022-04-05 13:25:00|1937.34|1937.04|1938.59|1938.09|1939.54|1939.04|1936.36|1936.06|1442
1649165400000|2022-04-05 13:30:00|1938.54|1938.04|1941.7|1941.2|1942.94|1942.44|1938.36|1937.86|1828
1649165700000|2022-04-05 13:35:00|1941.68|1941.18|1942.19|1941.69|1942.81|1942.41|1940.13|1939.83|1630
1649166000000|2022-04-05 13:40:00|1942.18|1941.68|1943.75|1943.45|1943.84|1943.52|1941.34|1940.91|1378
1649166300000|2022-04-05 13:45:00|1943.85|1943.35|1942.25|1941.95|1943.87|1943.37|1940.48|1940.04|1468
1649166600000|2022-04-05 13:50:00|1942.22|1941.92|1941.69|1941.19|1942.48|1942.09|1940.39|1940.03|1234
1649166900000|2022-04-05 13:55:00|1941.67|1941.17|1942.62|1942.12|1943.08|1942.58|1941.47|1940.97|1211
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1941.89|1941.59|1944.83|1944.49|1941.65|1941.3|1539
1649167500000|2022-04-05 14:05:00|1941.85|1941.55|1939.81|1939.51|1942.75|1942.45|1938.23|1937.89|1625
1649167800000|2022-04-05 14:10:00|1939.8|1939.5|1934.87|1934.57|1939.88|1939.5|1934.3|1933.94|1752
1649168100000|2022-04-05 14:15:00|1934.86|1934.56|1934.31|1933.81|1935.65|1935.15|1931.6|1931.1|1667
1649168400000|2022-04-05 14:20:00|1934.35|1933.85|1932.9|1932.4|1935.1|1934.6|1929.63|1929.13|1741
1649168700000|2022-04-05 14:25:00|1932.84|1932.34|1934.03|1933.53|1934.28|1933.78|1931.99|1931.62|1510
1649169000000|2022-04-05 14:30:00|1934.02|1933.52|1931.23|1930.93|1934.28|1933.93|1931.23|1930.78|1425
1649169300000|2022-04-05 14:35:00|1931.21|1930.91|1931.99|1931.49|1933.39|1933.01|1930.37|1929.98|1328
1649169600000|2022-04-05 14:40:00|1931.98|1931.48|1928.59|1928.29|1932.64|1932.23|1928.19|1927.83|1426
1649169900000|2022-04-05 14:45:00|1928.57|1928.27|1928.71|1928.21|1929.2|1928.8|1927.39|1926.89|1469
1649170200000|2022-04-05 14:50:00|1928.73|1928.23|1931.51|1931.01|1932.36|1931.98|1928.21|1927.8|1354
1649170500000|2022-04-05 14:55:00|1931.5|1931|1931.05|1930.55|1932.76|1932.39|1930.75|1930.3|1199
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1932.2|1931.7|1932.22|1931.73|1929.65|1929.24|1156
1649171100000|2022-04-05 15:05:00|1932.17|1931.67|1931.81|1931.31|1933.08|1932.74|1931.28|1930.85|1103
1649171400000|2022-04-05 15:10:00|1931.8|1931.3|1930.92|1930.62|1932.28|1931.78|1929.8|1929.41|1272
1649171700000|2022-04-05 15:15:00|1930.9|1930.6|1933.09|1932.59|1933.14|1932.74|1930.64|1930.14|1291
1649172000000|2022-04-05 15:20:00|1933.19|1932.69|1930.75|1930.25|1933.21|1932.85|1930.72|1930.22|1194
1649172300000|2022-04-05 15:25:00|1930.72|1930.22|1927.8|1927.3|1930.85|1930.35|1925.47|1925.12|1478
1649172600000|2022-04-05 15:30:00|1927.7|1927.2|1926.92|1926.42|1928.61|1928.31|1926.2|1925.84|1400
1649172900000|2022-04-05 15:35:00|1926.91|1926.41|1926.54|1926.24|1927.88|1927.56|1926.03|1925.62|1198
1649173200000|2022-04-05 15:40:00|1926.59|1926.29|1925.96|1925.66|1926.75|1926.32|1925.69|1925.27|1128
1649173500000|2022-04-05 15:45:00|1926.07|1925.57|1927.28|1926.78|1927.42|1926.95|1925.61|1925.22|1195
1649173800000|2022-04-05 15:50:00|1927.23|1926.93|1926.54|1926.04|1927.6|1927.1|1926.06|1925.73|1039
1649174100000|2022-04-05 15:55:00|1926.55|1926.05|1921.15|1920.85|1927.66|1927.21|1919.41|1919.11|1184
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1918.8|1918.3|1922.96|1922.46|1918.1|1917.8|1717
1649174700000|2022-04-05 16:05:00|1918.69|1918.19|1923.03|1922.53|1923.09|1922.59|1918.44|1918.05|1446
1649175000000|2022-04-05 16:10:00|1922.88|1922.58|1923.21|1922.71|1924.19|1923.89|1922.12|1921.62|1277
1649175300000|2022-04-05 16:15:00|1923.23|1922.73|1925.25|1924.95|1925.44|1925.07|1923.16|1922.73|1007
1649175600000|2022-04-05 16:20:00|1925.35|1924.85|1924.15|1923.65|1925.78|1925.44|1923.79|1923.43|973
1649175900000|2022-04-05 16:25:00|1924.04|1923.74|1923.11|1922.61|1924.2|1923.87|1922.96|1922.46|919
1649176200000|2022-04-05 16:30:00|1923.04|1922.54|1922.26|1921.76|1923.82|1923.43|1921.7|1921.35|860
1649176500000|2022-04-05 16:35:00|1922.25|1921.75|1923.4|1922.9|1924.07|1923.62|1922.13|1921.63|862
1649176800000|2022-04-05 16:40:00|1923.41|1922.91|1923.18|1922.68|1924|1923.6|1922.96|1922.48|761
1649177100000|2022-04-05 16:45:00|1923.19|1922.69|1923.97|1923.47|1924.21|1923.84|1922.3|1921.89|763
1649177400000|2022-04-05 16:50:00|1923.98|1923.48|1924.76|1924.26|1924.86|1924.39|1923.18|1922.68|817
1649177700000|2022-04-05 16:55:00|1924.74|1924.24|1923.82|1923.32|1924.89|1924.49|1923.45|1923.07|776
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1923.91|1923.41|1924.41|1924.02|1923.21|1922.82|833
1649178300000|2022-04-05 17:05:00|1923.9|1923.4|1924.75|1924.25|1924.99|1924.58|1923.37|1922.99|884
1649178600000|2022-04-05 17:10:00|1924.74|1924.24|1925.31|1924.81|1925.65|1925.23|1924.43|1923.95|752
1649178900000|2022-04-05 17:15:00|1925.22|1924.72|1924.93|1924.63|1925.25|1924.84|1924.26|1923.84|776
1649179200000|2022-04-05 17:20:00|1924.96|1924.66|1925.27|1924.97|1925.27|1924.97|1924.07|1923.72|772
1649179500000|2022-04-05 17:25:00|1925.23|1924.93|1924.82|1924.52|1925.94|1925.55|1923.98|1923.59|920
1649179800000|2022-04-05 17:30:00|1924.81|1924.51|1924.27|1923.77|1925.07|1924.67|1923.28|1922.87|759
1649180100000|2022-04-05 17:35:00|1924.29|1923.79|1924.24|1923.74|1924.66|1924.22|1923.78|1923.38|502
1649180400000|2022-04-05 17:40:00|1924.21|1923.71|1923.72|1923.42|1924.37|1923.98|1923.26|1922.83|638
1649180700000|2022-04-05 17:45:00|1923.8|1923.3|1922.72|1922.22|1923.97|1923.55|1922.08|1921.66|621
1649181000000|2022-04-05 17:50:00|1922.73|1922.23|1921.83|1921.33|1922.74|1922.32|1921.41|1921.01|593
1649181300000|2022-04-05 17:55:00|1921.85|1921.35|1922.43|1921.93|1922.55|1922.15|1921.63|1921.28|661
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1922.83|1922.33|1923.27|1922.77|1922.15|1921.72|636
1649181900000|2022-04-05 18:05:00|1922.82|1922.32|1922.76|1922.26|1922.84|1922.39|1921.96|1921.54|699
1649182200000|2022-04-05 18:10:00|1922.72|1922.22|1921.92|1921.42|1922.73|1922.34|1921.83|1921.42|647
1649182500000|2022-04-05 18:15:00|1921.94|1921.44|1921.35|1921.05|1922.23|1921.75|1921.12|1920.62|755
1649182800000|2022-04-05 18:20:00|1921.34|1921.04|1921.83|1921.53|1922.11|1921.72|1920.6|1920.2|721
1649183100000|2022-04-05 18:25:00|1921.93|1921.43|1921.8|1921.3|1922.25|1921.86|1921.17|1920.71|755
1649183400000|2022-04-05 18:30:00|1921.77|1921.27|1923.76|1923.26|1923.81|1923.51|1921.61|1921.18|868
1649183700000|2022-04-05 18:35:00|1923.72|1923.42|1924.69|1924.39|1924.7|1924.4|1923.11|1922.73|803
1649184000000|2022-04-05 18:40:00|1924.68|1924.38|1922.91|1922.41|1924.76|1924.46|1922.4|1922.03|745
1649184300000|2022-04-05 18:45:00|1922.95|1922.45|1923.09|1922.59|1923.92|1923.5|1922.41|1922.01|730
1649184600000|2022-04-05 18:50:00|1923.07|1922.57|1923.87|1923.37|1924.25|1923.79|1923.06|1922.56|730
1649184900000|2022-04-05 18:55:00|1923.88|1923.38|1924.02|1923.72|1924.66|1924.26|1923.79|1923.37|848
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1923.59|1923.09|1924.5|1924.11|1923.25|1922.85|807
1649185500000|2022-04-05 19:05:00|1923.58|1923.08|1923.64|1923.14|1923.71|1923.32|1922.57|1922.16|645
1649185800000|2022-04-05 19:10:00|1923.65|1923.15|1923.21|1922.71|1924.01|1923.59|1922.86|1922.46|703
1649186100000|2022-04-05 19:15:00|1923.19|1922.69|1923.2|1922.7|1923.73|1923.33|1922.61|1922.28|509
1649186400000|2022-04-05 19:20:00|1923.19|1922.69|1923.89|1923.39|1923.89|1923.51|1922.42|1922.01|633
1649186700000|2022-04-05 19:25:00|1923.87|1923.57|1923.61|1923.11|1924.2|1923.83|1923.32|1922.9|719
1649187000000|2022-04-05 19:30:00|1923.62|1923.12|1924.48|1923.98|1924.48|1924.08|1923.62|1923.12|544
1649187300000|2022-04-05 19:35:00|1924.38|1924.08|1924.9|1924.4|1924.97|1924.59|1923.65|1923.25|661
1649187600000|2022-04-05 19:40:00|1924.91|1924.41|1924.25|1923.95|1924.99|1924.62|1924.05|1923.65|692
1649187900000|2022-04-05 19:45:00|1924.22|1923.92|1922.5|1922|1924.45|1924.15|1922.43|1921.93|935
1649188200000|2022-04-05 19:50:00|1922.51|1922.01|1922.9|1922.4|1923.48|1923.18|1922.05|1921.67|978
1649188500000|2022-04-05 19:55:00|1922.86|1922.36|1920.79|1920.29|1923|1922.57|1919.65|1919.35|1222
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1921.09|1920.59|1921.75|1921.25|1920.38|1919.88|711
1649189100000|2022-04-05 20:05:00|1921.1|1920.6|1920.77|1920.27|1921.12|1920.62|1920.37|1919.87|371
1649189400000|2022-04-05 20:10:00|1920.75|1920.25|1921.44|1920.94|1921.66|1921.16|1920.29|1919.91|393
1649189700000|2022-04-05 20:15:00|1921.47|1920.97|1922.81|1922.31|1923.1|1922.66|1921.46|1920.97|437
1649190000000|2022-04-05 20:20:00|1922.87|1922.37|1922.91|1922.41|1923.17|1922.77|1922.56|1922.11|344
1649190300000|2022-04-05 20:25:00|1922.9|1922.4|1923.43|1922.93|1923.49|1923.01|1922.78|1922.31|290
1649190600000|2022-04-05 20:30:00|1923.41|1922.91|1923.3|1922.8|1923.59|1923.09|1923.21|1922.71|221
1649190900000|2022-04-05 20:35:00|1923.31|1922.81|1922.69|1922.19|1923.33|1922.83|1922.26|1921.8|302
1649191200000|2022-04-05 20:40:00|1922.7|1922.2|1922.53|1922.03|1922.79|1922.29|1922.3|1921.8|239
1649191500000|2022-04-05 20:45:00|1922.86|1922.36|1922.85|1922.35|1923.36|1922.86|1922.4|1921.9|313
1649191800000|2022-04-05 20:50:00|1922.86|1922.36|1923.88|1923.38|1924.07|1923.57|1922.86|1922.36|294
1649192100000|2022-04-05 20:55:00|1923.87|1923.37|1924.03|1923.53|1924.2|1923.7|1923.26|1922.76|343
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.7|1923.2|1924.4|1923.9|1923.31|1922.81|238
1649196300000|2022-04-05 22:05:00|1923.61|1923.11|1923.9|1923.4|1924.43|1923.93|1923.42|1922.92|303
1649196600000|2022-04-05 22:10:00|1923.91|1923.41|1923.27|1922.77|1923.96|1923.46|1922.94|1922.44|206
1649196900000|2022-04-05 22:15:00|1923.31|1922.81|1923.05|1922.55|1923.35|1922.85|1922.57|1922.07|230
1649197200000|2022-04-05 22:20:00|1923.04|1922.54|1922.69|1922.19|1923.09|1922.59|1922.27|1921.77|188
1649197500000|2022-04-05 22:25:00|1922.71|1922.21|1922.54|1922.04|1922.88|1922.38|1922.39|1921.89|231
1649197800000|2022-04-05 22:30:00|1922.52|1922.02|1922.63|1922.13|1922.75|1922.25|1922.38|1921.88|318
1649198100000|2022-04-05 22:35:00|1922.65|1922.15|1922.97|1922.47|1923.03|1922.53|1922.36|1921.86|373
1649198400000|2022-04-05 22:40:00|1922.98|1922.48|1922.77|1922.27|1923.07|1922.57|1922.36|1921.86|345
1649198700000|2022-04-05 22:45:00|1922.75|1922.25|1923.21|1922.71|1923.27|1922.77|1922.59|1922.09|277
1649199000000|2022-04-05 22:50:00|1923.2|1922.7|1923.11|1922.61|1923.23|1922.73|1922.43|1921.93|282
1649199300000|2022-04-05 22:55:00|1923.09|1922.59|1923.05|1922.75|1923.39|1922.89|1923.04|1922.54|272
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1922.94|1922.44|1923.27|1922.87|1922.84|1922.41|267
1649199900000|2022-04-05 23:05:00|1922.95|1922.45|1922.71|1922.21|1923.18|1922.68|1922.54|1922.12|303
1649200200000|2022-04-05 23:10:00|1922.78|1922.28|1922.54|1922.04|1922.96|1922.46|1922.11|1921.68|294
1649200500000|2022-04-05 23:15:00|1922.52|1922.02|1922.39|1921.89|1922.82|1922.32|1921.95|1921.45|395
1649200800000|2022-04-05 23:20:00|1922.43|1921.93|1922.03|1921.73|1922.55|1922.05|1921.88|1921.38|327
1649201100000|2022-04-05 23:25:00|1922.13|1921.63|1922.2|1921.7|1923.26|1922.76|1921.42|1920.92|549
1649201400000|2022-04-05 23:30:00|1922.21|1921.71|1922.19|1921.69|1922.68|1922.27|1922.08|1921.58|281
1649201700000|2022-04-05 23:35:00|1922.2|1921.7|1921.56|1921.06|1922.2|1921.7|1921.55|1921.05|293
1649202000000|2022-04-05 23:40:00|1921.64|1921.14|1921.31|1920.81|1921.9|1921.4|1921.24|1920.74|305
1649202300000|2022-04-05 23:45:00|1921.35|1920.85|1921.3|1920.8|1921.72|1921.22|1921.28|1920.78|292
1649202600000|2022-04-05 23:50:00|1921.34|1920.84|1920.79|1920.29|1921.52|1921.02|1920.67|1920.17|468
1649202900000|2022-04-05 23:55:00|1920.76|1920.26|1920.96|1920.46|1921.32|1920.82|1920.6|1920.1|388
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.69|1920.19|1921.4|1921.01|1920.37|1919.87|786
1649203500000|2022-04-06 00:05:00|1920.57|1920.07|1919.87|1919.37|1920.8|1920.3|1919.68|1919.18|632
1649203800000|2022-04-06 00:10:00|1919.85|1919.35|1921.02|1920.52|1921.07|1920.59|1919.85|1919.35|705
1649204100000|2022-04-06 00:15:00|1921.01|1920.51|1921.37|1920.87|1921.53|1921.03|1920.67|1920.17|529
1649204400000|2022-04-06 00:20:00|1921.34|1920.84|1921.19|1920.69|1921.48|1920.98|1920.7|1920.24|398
1649204700000|2022-04-06 00:25:00|1921.24|1920.74|1920.64|1920.14|1921.24|1920.74|1920.2|1919.7|486
1649205000000|2022-04-06 00:30:00|1920.66|1920.16|1920.73|1920.23|1920.98|1920.48|1919.85|1919.35|714
1649205300000|2022-04-06 00:35:00|1920.84|1920.34|1921.26|1920.76|1921.85|1921.35|1920.56|1920.06|548
1649205600000|2022-04-06 00:40:00|1921.29|1920.79|1920.76|1920.26|1921.73|1921.23|1920.31|1919.82|693
1649205900000|2022-04-06 00:45:00|1920.75|1920.25|1919.58|1919.08|1920.86|1920.36|1919.17|1918.67|657
1649206200000|2022-04-06 00:50:00|1919.61|1919.11|1919.59|1919.09|1920.07|1919.57|1919.06|1918.56|755
1649206500000|2022-04-06 00:55:00|1919.57|1919.07|1920.04|1919.54|1920.17|1919.67|1917.93|1917.57|828
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1917.82|1917.32|1920.37|1919.87|1917.31|1916.81|1368
1649207100000|2022-04-06 01:05:00|1917.83|1917.33|1920.34|1919.84|1920.63|1920.33|1916.83|1916.46|1044
1649207400000|2022-04-06 01:10:00|1920.32|1919.82|1921.89|1921.39|1922.74|1922.44|1919.82|1919.32|1210
1649207700000|2022-04-06 01:15:00|1921.86|1921.36|1921.71|1921.21|1921.86|1921.42|1920.45|1919.95|871
1649208000000|2022-04-06 01:20:00|1921.7|1921.2|1923.26|1922.76|1923.61|1923.11|1921.7|1921.2|819
1649208300000|2022-04-06 01:25:00|1923.27|1922.77|1924.26|1923.76|1924.96|1924.55|1923.24|1922.74|830
1649208600000|2022-04-06 01:30:00|1924.31|1923.81|1924.05|1923.55|1925.25|1924.75|1923.87|1923.37|856
1649208900000|2022-04-06 01:35:00|1924.04|1923.54|1923.42|1922.92|1924.36|1923.86|1923.09|1922.59|683
1649209200000|2022-04-06 01:40:00|1923.35|1922.85|1922.51|1922.01|1923.55|1923.05|1922.35|1921.85|670
1649209500000|2022-04-06 01:45:00|1922.47|1921.97|1922.79|1922.29|1923.38|1922.88|1922.37|1921.87|771
1649209800000|2022-04-06 01:50:00|1922.77|1922.27|1922.05|1921.55|1922.89|1922.39|1921.42|1921|674
1649210100000|2022-04-06 01:55:00|1922.03|1921.53|1922.53|1922.03|1922.91|1922.41|1922.02|1921.52|701
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1922.15|1921.65|1923.1|1922.6|1921.67|1921.17|829
1649210700000|2022-04-06 02:05:00|1922.17|1921.67|1921.93|1921.43|1922.29|1921.79|1921.61|1921.2|752
1649211000000|2022-04-06 02:10:00|1921.92|1921.42|1923.6|1923.1|1923.66|1923.26|1921.88|1921.38|730
1649211300000|2022-04-06 02:15:00|1923.62|1923.12|1923.82|1923.32|1923.87|1923.37|1923.26|1922.76|444
1649211600000|2022-04-06 02:20:00|1923.81|1923.31|1924.26|1923.76|1924.47|1923.97|1923.4|1922.9|472
1649211900000|2022-04-06 02:25:00|1924.27|1923.77|1923.47|1922.97|1924.44|1924.05|1923.25|1922.87|574
1649212200000|2022-04-06 02:30:00|1923.54|1923.04|1923.36|1922.86|1923.82|1923.47|1923.32|1922.82|660
1649212500000|2022-04-06 02:35:00|1923.42|1922.92|1924.56|1924.06|1924.75|1924.25|1923.29|1922.79|547
1649212800000|2022-04-06 02:40:00|1924.57|1924.07|1925.01|1924.51|1925.69|1925.19|1924.28|1923.78|811
1649213100000|2022-04-06 02:45:00|1925.02|1924.52|1923.83|1923.33|1925.12|1924.71|1923.51|1923.01|921
1649213400000|2022-04-06 02:50:00|1923.82|1923.32|1923.04|1922.54|1923.92|1923.42|1922.72|1922.28|808
1649213700000|2022-04-06 02:55:00|1922.98|1922.48|1923.48|1922.98|1923.57|1923.07|1922.12|1921.62|815
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1923.9|1923.4|1924.08|1923.58|1923.16|1922.77|756
1649214300000|2022-04-06 03:05:00|1923.93|1923.43|1923.87|1923.37|1923.99|1923.49|1923.48|1923.05|520
1649214600000|2022-04-06 03:10:00|1923.88|1923.38|1923.27|1922.77|1924.05|1923.67|1922.9|1922.5|772
1649214900000|2022-04-06 03:15:00|1923.25|1922.75|1923.22|1922.72|1923.74|1923.26|1922.62|1922.23|497
1649215200000|2022-04-06 03:20:00|1923.21|1922.71|1923.06|1922.56|1923.29|1922.85|1922.8|1922.3|524
1649215500000|2022-04-06 03:25:00|1923.05|1922.55|1923.28|1922.78|1923.49|1922.99|1922.79|1922.29|525
1649215800000|2022-04-06 03:30:00|1923.3|1922.8|1923.74|1923.24|1923.82|1923.38|1923.03|1922.53|447
1649216100000|2022-04-06 03:35:00|1923.73|1923.23|1924.4|1923.9|1924.42|1923.92|1923.46|1922.96|453
1649216400000|2022-04-06 03:40:00|1924.39|1923.89|1924.02|1923.52|1924.62|1924.12|1923.89|1923.5|365
1649216700000|2022-04-06 03:45:00|1924.01|1923.51|1923.95|1923.45|1924.13|1923.72|1923.71|1923.32|293
1649217000000|2022-04-06 03:50:00|1923.94|1923.44|1924.47|1923.97|1924.75|1924.25|1923.82|1923.39|469
1649217300000|2022-04-06 03:55:00|1924.44|1923.94|1924.23|1923.73|1925|1924.5|1924.12|1923.62|421
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1923.64|1923.14|1924.54|1924.04|1923.5|1923.14|361
1649217900000|2022-04-06 04:05:00|1923.65|1923.15|1922.98|1922.48|1924.21|1923.71|1922.97|1922.47|473
1649218200000|2022-04-06 04:10:00|1922.97|1922.47|1922.78|1922.28|1923.1|1922.6|1922.41|1922.01|455
1649218500000|2022-04-06 04:15:00|1922.82|1922.32|1922.66|1922.16|1923|1922.5|1922.28|1921.93|553
1649218800000|2022-04-06 04:20:00|1922.65|1922.15|1922.01|1921.51|1922.69|1922.27|1921.99|1921.49|401
1649219100000|2022-04-06 04:25:00|1922|1921.5|1922.4|1921.9|1922.47|1921.97|1921.61|1921.11|618
1649219400000|2022-04-06 04:30:00|1922.42|1921.92|1921.47|1920.97|1922.42|1921.92|1920.78|1920.28|604
1649219700000|2022-04-06 04:35:00|1921.48|1920.98|1921.24|1920.74|1921.57|1921.15|1921.07|1920.69|332
1649220000000|2022-04-06 04:40:00|1921.26|1920.76|1921.05|1920.55|1921.63|1921.13|1920.81|1920.31|521
1649220300000|2022-04-06 04:45:00|1921.07|1920.57|1922.14|1921.64|1922.15|1921.65|1920.86|1920.42|534
1649220600000|2022-04-06 04:50:00|1922.17|1921.67|1921.44|1920.94|1922.23|1921.73|1921.07|1920.57|340
1649220900000|2022-04-06 04:55:00|1921.4|1920.9|1922.01|1921.51|1922.05|1921.55|1921.26|1920.76|374
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.67|1921.17|1922.06|1921.56|1921.24|1920.74|402
1649221500000|2022-04-06 05:05:00|1921.69|1921.19|1922.12|1921.62|1922.58|1922.17|1921.69|1921.19|480
1649221800000|2022-04-06 05:10:00|1922.1|1921.6|1921.74|1921.24|1922.24|1921.74|1921.71|1921.21|429
1649222100000|2022-04-06 05:15:00|1921.75|1921.25|1922.21|1921.71|1922.43|1921.93|1921.73|1921.23|447
1649222400000|2022-04-06 05:20:00|1922.18|1921.68|1922.6|1922.1|1922.97|1922.47|1922.12|1921.62|406
1649222700000|2022-04-06 05:25:00|1922.58|1922.08|1922.53|1922.03|1922.84|1922.34|1921.66|1921.16|429
1649223000000|2022-04-06 05:30:00|1922.56|1922.06|1924.03|1923.53|1924.48|1923.98|1922.29|1921.79|847
1649223300000|2022-04-06 05:35:00|1924.04|1923.54|1924.53|1924.03|1924.58|1924.08|1923.51|1923.01|847
1649223600000|2022-04-06 05:40:00|1924.51|1924.01|1923.54|1923.24|1924.71|1924.22|1923.54|1923.24|691
1649223900000|2022-04-06 05:45:00|1923.64|1923.14|1923.87|1923.37|1924.02|1923.52|1923.37|1922.87|544
1649224200000|2022-04-06 05:50:00|1923.8|1923.3|1922.7|1922.2|1923.83|1923.33|1922.52|1922.09|659
1649224500000|2022-04-06 05:55:00|1922.68|1922.18|1921.32|1920.82|1922.84|1922.34|1921.2|1920.7|742
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.86|1919.36|1921.54|1921.04|1919.76|1919.26|950
1649225100000|2022-04-06 06:05:00|1919.83|1919.33|1919.34|1918.84|1920.23|1919.79|1919.13|1918.7|866
1649225400000|2022-04-06 06:10:00|1919.42|1918.92|1919.6|1919.1|1920.13|1919.75|1918.68|1918.34|928
1649225700000|2022-04-06 06:15:00|1919.61|1919.11|1919.94|1919.44|1920.22|1919.73|1919.25|1918.91|841
1649226000000|2022-04-06 06:20:00|1919.95|1919.45|1919.85|1919.35|1920.03|1919.53|1919.15|1918.65|688
1649226300000|2022-04-06 06:25:00|1919.83|1919.33|1919.35|1918.85|1919.88|1919.38|1918.98|1918.48|760
1649226600000|2022-04-06 06:30:00|1919.34|1918.84|1919.45|1918.95|1919.61|1919.15|1918.9|1918.52|729
1649226900000|2022-04-06 06:35:00|1919.39|1918.89|1919.95|1919.65|1920.04|1919.68|1918.52|1918.02|819
1649227200000|2022-04-06 06:40:00|1919.92|1919.62|1921.18|1920.88|1921.53|1921.08|1919.83|1919.37|1044
1649227500000|2022-04-06 06:45:00|1921.19|1920.89|1920.8|1920.3|1921.46|1921.1|1920.36|1919.86|798
1649227800000|2022-04-06 06:50:00|1920.78|1920.28|1918.83|1918.33|1920.94|1920.46|1917.98|1917.61|918
1649228100000|2022-04-06 06:55:00|1918.84|1918.34|1919.93|1919.43|1919.99|1919.52|1918.3|1917.92|959
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1918.57|1918.27|1920.36|1919.96|1918.32|1917.94|957
1649228700000|2022-04-06 07:05:00|1918.67|1918.17|1919.25|1918.75|1919.48|1919|1918.15|1917.74|1025
1649229000000|2022-04-06 07:10:00|1919.28|1918.78|1917.09|1916.59|1919.45|1919.02|1915.45|1914.95|1250
1649229300000|2022-04-06 07:15:00|1917.06|1916.56|1919.44|1918.94|1919.45|1918.99|1916.24|1915.84|1191
1649229600000|2022-04-06 07:20:00|1919.43|1918.93|1917.99|1917.49|1919.7|1919.36|1917.83|1917.42|1155
1649229900000|2022-04-06 07:25:00|1917.96|1917.46|1918.44|1917.94|1918.92|1918.52|1917.58|1917.2|964
1649230200000|2022-04-06 07:30:00|1918.45|1917.95|1921.03|1920.53|1921.03|1920.69|1918.21|1917.84|1054
1649230500000|2022-04-06 07:35:00|1921.02|1920.52|1919.54|1919.04|1921.32|1920.97|1919.45|1919.03|1051
1649230800000|2022-04-06 07:40:00|1919.55|1919.05|1921.69|1921.19|1923.39|1923.09|1919.48|1919.05|1009
1649231100000|2022-04-06 07:45:00|1921.7|1921.2|1923.17|1922.67|1923.93|1923.52|1921.68|1921.18|1141
1649231400000|2022-04-06 07:50:00|1923.15|1922.65|1922.71|1922.21|1923.68|1923.3|1922.37|1921.87|819
1649231700000|2022-04-06 07:55:00|1922.72|1922.22|1922.16|1921.66|1923.2|1922.78|1921.94|1921.51|868
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1923.23|1922.73|1923.61|1923.19|1921.91|1921.51|958
1649232300000|2022-04-06 08:05:00|1923.2|1922.7|1922.75|1922.45|1923.42|1923.07|1922|1921.51|850
1649232600000|2022-04-06 08:10:00|1922.71|1922.41|1923.15|1922.65|1923.33|1922.83|1922.29|1921.88|775
1649232900000|2022-04-06 08:15:00|1923.06|1922.56|1923.08|1922.58|1923.57|1923.18|1922.2|1921.72|871
1649233200000|2022-04-06 08:20:00|1923.02|1922.52|1924.26|1923.96|1924.35|1923.98|1922.41|1921.91|926
1649233500000|2022-04-06 08:25:00|1924.28|1923.98|1924.62|1924.12|1925.2|1924.83|1924.07|1923.66|1105
1649233800000|2022-04-06 08:30:00|1924.64|1924.14|1923.63|1923.13|1924.83|1924.4|1923.13|1922.72|977
1649234100000|2022-04-06 08:35:00|1923.61|1923.11|1923.8|1923.3|1924.29|1923.9|1922.73|1922.36|885
1649234400000|2022-04-06 08:40:00|1923.83|1923.33|1925.38|1925.08|1925.87|1925.57|1923.79|1923.29|1030
1649234700000|2022-04-06 08:45:00|1925.4|1925.1|1925.52|1925.22|1925.84|1925.47|1924.89|1924.49|963
1649235000000|2022-04-06 08:50:00|1925.51|1925.21|1925.31|1924.81|1926.07|1925.77|1924.91|1924.56|902
1649235300000|2022-04-06 08:55:00|1925.34|1924.84|1926.46|1926.16|1926.8|1926.41|1925.06|1924.66|823
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1927.4|1926.9|1927.62|1927.24|1926.28|1925.95|933
1649235900000|2022-04-06 09:05:00|1927.41|1926.91|1928.81|1928.51|1930.5|1930.06|1927.35|1926.91|1054
1649236200000|2022-04-06 09:10:00|1928.82|1928.52|1931.91|1931.41|1933.76|1933.4|1928.45|1928.06|1301
1649236500000|2022-04-06 09:15:00|1931.93|1931.43|1930.68|1930.18|1933.71|1933.41|1930.5|1930.09|1192
1649236800000|2022-04-06 09:20:00|1930.67|1930.17|1929.57|1929.07|1931.03|1930.53|1929.03|1928.63|934
1649237100000|2022-04-06 09:25:00|1929.58|1929.08|1930.45|1929.95|1930.75|1930.37|1929.57|1929.07|576
1649237400000|2022-04-06 09:30:00|1930.36|1930.06|1928.85|1928.55|1930.36|1930.06|1928.72|1928.34|760
1649237700000|2022-04-06 09:35:00|1928.84|1928.54|1928.83|1928.33|1929.3|1928.92|1928.56|1928.11|803
1649238000000|2022-04-06 09:40:00|1928.85|1928.35|1928.99|1928.49|1929.79|1929.49|1928.74|1928.31|680
1649238300000|2022-04-06 09:45:00|1929.05|1928.55|1929.97|1929.47|1930.02|1929.72|1928.02|1927.72|921
1649238600000|2022-04-06 09:50:00|1929.98|1929.48|1929.23|1928.73|1930.58|1930.08|1928.99|1928.62|882
1649238900000|2022-04-06 09:55:00|1929.24|1928.74|1930.06|1929.56|1930.49|1930.19|1929.05|1928.61|644
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1929.44|1928.94|1930.17|1929.77|1928.89|1928.59|676
1649239500000|2022-04-06 10:05:00|1929.45|1928.95|1929.46|1929.16|1929.85|1929.45|1929.25|1928.86|554
1649239800000|2022-04-06 10:10:00|1929.49|1929.19|1929.84|1929.34|1930.16|1929.66|1928.79|1928.38|716
1649240100000|2022-04-06 10:15:00|1929.76|1929.26|1929.76|1929.46|1930.26|1929.86|1929.18|1928.8|768
1649240400000|2022-04-06 10:20:00|1929.78|1929.48|1929.18|1928.68|1930.01|1929.58|1929.12|1928.67|647
1649240700000|2022-04-06 10:25:00|1929.17|1928.67|1927.61|1927.31|1929.45|1929.08|1927.13|1926.77|858
1649241000000|2022-04-06 10:30:00|1927.6|1927.3|1927.34|1927.04|1929.58|1929.08|1926.73|1926.26|778
1649241300000|2022-04-06 10:35:00|1927.3|1927|1927.68|1927.18|1928.11|1927.77|1925.84|1925.34|820
1649241600000|2022-04-06 10:40:00|1927.7|1927.2|1926.3|1925.8|1927.91|1927.41|1925.89|1925.52|771
1649241900000|2022-04-06 10:45:00|1926.31|1925.81|1925.97|1925.67|1926.62|1926.12|1925.19|1924.69|856
1649242200000|2022-04-06 10:50:00|1925.98|1925.68|1925.59|1925.29|1926.56|1926.16|1925.51|1925.21|765
1649242500000|2022-04-06 10:55:00|1925.55|1925.25|1922.77|1922.27|1925.95|1925.65|1921.83|1921.53|1136
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1923.11|1922.81|1924.47|1924.1|1922.7|1922.26|814
1649243100000|2022-04-06 11:05:00|1923.21|1922.71|1922.27|1921.77|1924.52|1924.11|1921.18|1920.68|1022
1649243400000|2022-04-06 11:10:00|1922.28|1921.78|1920.68|1920.18|1922.61|1922.11|1919.19|1918.89|1162
1649243700000|2022-04-06 11:15:00|1920.66|1920.16|1919.72|1919.42|1921.32|1920.83|1918.73|1918.43|1124
1649244000000|2022-04-06 11:20:00|1919.73|1919.43|1918.75|1918.25|1920.67|1920.26|1918.52|1918.15|1003
1649244300000|2022-04-06 11:25:00|1919.22|1918.72|1919.96|1919.46|1920.33|1920.03|1919.22|1918.72|877
1649244600000|2022-04-06 11:30:00|1919.83|1919.53|1920.37|1920.07|1921.02|1920.68|1919.75|1919.43|757
1649244900000|2022-04-06 11:35:00|1920.38|1920.08|1920.96|1920.66|1922.01|1921.64|1920.38|1920.08|870
1649245200000|2022-04-06 11:40:00|1920.95|1920.65|1921.54|1921.24|1922.12|1921.82|1920.46|1920.05|817
1649245500000|2022-04-06 11:45:00|1921.55|1921.25|1921.61|1921.11|1921.98|1921.68|1921.15|1920.73|699
1649245800000|2022-04-06 11:50:00|1921.62|1921.12|1921.18|1920.88|1922.18|1921.79|1920.6|1920.21|723
1649246100000|2022-04-06 11:55:00|1921.15|1920.85|1921.76|1921.46|1922.22|1921.79|1920.28|1919.94|866
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1920.61|1920.31|1922.3|1921.9|1920.43|1919.97|962
1649246700000|2022-04-06 12:05:00|1920.67|1920.37|1921.1|1920.6|1922.86|1922.48|1920.43|1920.12|1017
1649247000000|2022-04-06 12:10:00|1921.11|1920.61|1920.32|1919.82|1921.41|1921.02|1919.73|1919.32|1000
1649247300000|2022-04-06 12:15:00|1920.33|1919.83|1923.72|1923.42|1923.79|1923.49|1919.95|1919.59|1101
1649247600000|2022-04-06 12:20:00|1923.69|1923.39|1926.83|1926.53|1926.96|1926.66|1922.96|1922.5|1400
1649247900000|2022-04-06 12:25:00|1926.67|1926.37|1925.6|1925.1|1926.95|1926.45|1924.05|1923.55|1258
1649248200000|2022-04-06 12:30:00|1925.63|1925.13|1926.53|1926.03|1927.66|1927.36|1924.56|1924.06|1241
1649248500000|2022-04-06 12:35:00|1926.52|1926.02|1926.25|1925.75|1926.52|1926.18|1925.17|1924.78|1033
1649248800000|2022-04-06 12:40:00|1926.16|1925.86|1927.69|1927.39|1928.81|1928.43|1925.54|1925.12|1132
1649249100000|2022-04-06 12:45:00|1927.68|1927.38|1924.79|1924.29|1927.86|1927.56|1924.67|1924.29|1165
1649249400000|2022-04-06 12:50:00|1924.74|1924.44|1926.19|1925.69|1927.29|1926.81|1924.74|1924.36|1048
1649249700000|2022-04-06 12:55:00|1925.98|1925.48|1926.82|1926.52|1927.17|1926.87|1924.94|1924.54|983
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1926.23|1925.73|1927.11|1926.81|1925.39|1925.09|1184
1649250300000|2022-04-06 13:05:00|1926.22|1925.72|1926.47|1925.97|1927.37|1926.95|1925.95|1925.5|1063
1649250600000|2022-04-06 13:10:00|1926.48|1925.98|1924.3|1923.8|1926.57|1926.17|1923.89|1923.55|991
1649250900000|2022-04-06 13:15:00|1924.21|1923.91|1926.1|1925.6|1927.05|1926.63|1924.15|1923.76|1060
1649251200000|2022-04-06 13:20:00|1926.06|1925.56|1926.44|1925.94|1927.94|1927.6|1925.91|1925.51|1127
1649251500000|2022-04-06 13:25:00|1926.42|1925.92|1926.6|1926.1|1927.02|1926.62|1925.49|1925.17|925
1649251800000|2022-04-06 13:30:00|1926.59|1926.09|1931.06|1930.56|1931.1|1930.73|1926.41|1926.09|1635
1649252100000|2022-04-06 13:35:00|1931.07|1930.57|1929.52|1929.02|1931.36|1930.97|1928.29|1927.89|1488
1649252400000|2022-04-06 13:40:00|1929.51|1929.01|1929.47|1929.17|1930.12|1929.82|1928.14|1927.84|1283
1649252700000|2022-04-06 13:45:00|1929.37|1929.07|1927.49|1926.99|1929.75|1929.36|1927.04|1926.64|1310
1649253000000|2022-04-06 13:50:00|1927.46|1926.96|1930.06|1929.76|1930.87|1930.51|1927.45|1926.96|1476
1649253300000|2022-04-06 13:55:00|1930.04|1929.74|1930.79|1930.29|1932.19|1931.87|1930.02|1929.72|1471
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1931.17|1930.67|1932.04|1931.74|1930.16|1929.66|1648
1649253900000|2022-04-06 14:05:00|1931.15|1930.65|1927.87|1927.37|1931.36|1930.97|1927.48|1927.18|1426
1649254200000|2022-04-06 14:10:00|1927.8|1927.5|1926.96|1926.66|1928.48|1928.1|1925.61|1925.25|1329
1649254500000|2022-04-06 14:15:00|1926.94|1926.64|1928.51|1928.21|1929.12|1928.71|1926.94|1926.64|1254
1649254800000|2022-04-06 14:20:00|1928.49|1928.19|1927.53|1927.23|1929.62|1929.29|1927.39|1927.02|1247
1649255100000|2022-04-06 14:25:00|1927.51|1927.21|1926.2|1925.9|1927.83|1927.44|1925.7|1925.2|1251
1649255400000|2022-04-06 14:30:00|1926.13|1925.83|1925.63|1925.13|1927.22|1926.92|1925.18|1924.78|1318
1649255700000|2022-04-06 14:35:00|1925.64|1925.14|1924.61|1924.31|1925.85|1925.45|1924.48|1924.11|1337
1649256000000|2022-04-06 14:40:00|1924.63|1924.33|1924.99|1924.49|1925.79|1925.44|1924.36|1923.96|1220
1649256300000|2022-04-06 14:45:00|1924.89|1924.59|1925.09|1924.59|1925.29|1924.95|1923.75|1923.35|1287
1649256600000|2022-04-06 14:50:00|1924.99|1924.69|1926.46|1926.16|1926.61|1926.29|1924.76|1924.36|1160
1649256900000|2022-04-06 14:55:00|1926.56|1926.06|1925.96|1925.66|1927.22|1926.92|1925.96|1925.56|949
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.29|1927.99|1928.44|1928.04|1925.97|1925.67|1117
1649257500000|2022-04-06 15:05:00|1928.3|1928|1928.85|1928.55|1929.67|1929.28|1928.29|1927.89|1044
1649257800000|2022-04-06 15:10:00|1928.81|1928.51|1929|1928.7|1929.81|1929.47|1928.32|1927.93|956
1649258100000|2022-04-06 15:15:00|1929.02|1928.72|1929.61|1929.31|1929.64|1929.34|1928.19|1927.76|1054
1649258400000|2022-04-06 15:20:00|1929.71|1929.21|1927.97|1927.47|1929.71|1929.32|1927.22|1926.82|1078
1649258700000|2022-04-06 15:25:00|1927.86|1927.56|1927.4|1927.1|1928.85|1928.53|1927.4|1927.1|1007
1649259000000|2022-04-06 15:30:00|1927.33|1927.03|1927.37|1927.07|1928.24|1927.84|1926.3|1925.92|1076
1649259300000|2022-04-06 15:35:00|1927.36|1927.06|1928.54|1928.24|1928.79|1928.4|1927.06|1926.65|954
1649259600000|2022-04-06 15:40:00|1928.47|1928.17|1927.57|1927.27|1929.01|1928.65|1927.1|1926.73|962
1649259900000|2022-04-06 15:45:00|1927.56|1927.26|1928.35|1927.85|1929.03|1928.66|1927.23|1926.84|881
1649260200000|2022-04-06 15:50:00|1928.36|1927.86|1927.54|1927.24|1928.8|1928.45|1927.33|1926.91|1071
1649260500000|2022-04-06 15:55:00|1927.55|1927.25|1928.21|1927.71|1929.01|1928.6|1927.36|1926.97|980
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1928.59|1928.09|1928.66|1928.27|1927.69|1927.23|866
1649261100000|2022-04-06 16:05:00|1928.58|1928.08|1927.05|1926.75|1928.81|1928.45|1926.45|1926.06|968
1649261400000|2022-04-06 16:10:00|1927|1926.7|1926.48|1926.18|1927.27|1926.85|1926.2|1925.86|744
1649261700000|2022-04-06 16:15:00|1926.49|1926.19|1924.85|1924.55|1926.75|1926.42|1924.4|1924.07|910
1649262000000|2022-04-06 16:20:00|1924.8|1924.5|1924.58|1924.28|1924.83|1924.51|1923.94|1923.58|897
1649262300000|2022-04-06 16:25:00|1924.53|1924.23|1925.66|1925.36|1926.26|1925.91|1924.48|1924.09|896
1649262600000|2022-04-06 16:30:00|1925.76|1925.26|1926.19|1925.89|1926.41|1926.04|1925.61|1925.24|819
1649262900000|2022-04-06 16:35:00|1926.16|1925.86|1925.79|1925.29|1926.59|1926.29|1925.5|1925.12|737
1649263200000|2022-04-06 16:40:00|1925.78|1925.28|1925.69|1925.39|1926.15|1925.8|1925.46|1925.07|848
1649263500000|2022-04-06 16:45:00|1925.71|1925.41|1923.88|1923.58|1925.91|1925.53|1923.64|1923.3|916
1649263800000|2022-04-06 16:50:00|1923.89|1923.59|1925|1924.7|1925.59|1925.2|1923.66|1923.32|717
1649264100000|2022-04-06 16:55:00|1924.99|1924.69|1925.35|1924.85|1925.72|1925.41|1924.78|1924.35|726
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1923.67|1923.17|1925.2|1924.9|1923.38|1923.08|824
1649264700000|2022-04-06 17:05:00|1923.56|1923.06|1922.92|1922.42|1923.65|1923.25|1922.59|1922.19|814
1649265000000|2022-04-06 17:10:00|1922.86|1922.56|1922.35|1921.85|1923.36|1922.99|1921.59|1921.22|732
1649265300000|2022-04-06 17:15:00|1922.26|1921.96|1921.21|1920.91|1922.41|1921.99|1920.9|1920.54|823
1649265600000|2022-04-06 17:20:00|1921.23|1920.93|1921.89|1921.59|1922.01|1921.68|1920.65|1920.23|964
1649265900000|2022-04-06 17:25:00|1921.9|1921.6|1920.66|1920.36|1922.19|1921.89|1919.98|1919.64|973
1649266200000|2022-04-06 17:30:00|1920.67|1920.37|1921.47|1921.17|1922.17|1921.87|1920.18|1919.84|938
1649266500000|2022-04-06 17:35:00|1921.49|1921.19|1921.56|1921.26|1922.45|1922.05|1921.33|1921|822
1649266800000|2022-04-06 17:40:00|1921.67|1921.17|1922.07|1921.77|1922.79|1922.41|1920.68|1920.31|899
1649267100000|2022-04-06 17:45:00|1922.04|1921.74|1920.3|1920|1922.26|1921.93|1920.14|1919.84|853
1649267400000|2022-04-06 17:50:00|1920.29|1919.99|1921.15|1920.65|1921.33|1920.94|1920.22|1919.88|777
1649267700000|2022-04-06 17:55:00|1921.14|1920.64|1921.53|1921.03|1922.27|1921.77|1920.92|1920.53|770
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1926.38|1925.88|1929.97|1929.47|1919.6|1919.21|1975
1649268300000|2022-04-06 18:05:00|1926.4|1925.9|1919.43|1918.93|1926.63|1926.13|1918.43|1917.93|1954
1649268600000|2022-04-06 18:10:00|1919.52|1919.02|1920.76|1920.26|1922.45|1921.95|1917.79|1917.49|1809
1649268900000|2022-04-06 18:15:00|1920.67|1920.17|1918.75|1918.25|1920.67|1920.17|1915.74|1915.44|1815
1649269200000|2022-04-06 18:20:00|1918.71|1918.21|1918.24|1917.74|1920.53|1920.03|1917.28|1916.87|1585
1649269500000|2022-04-06 18:25:00|1918.29|1917.79|1919.57|1919.27|1921.22|1920.9|1918.04|1917.54|1501
1649269800000|2022-04-06 18:30:00|1919.59|1919.29|1925.92|1925.42|1925.92|1925.43|1919.24|1918.86|1587
1649270100000|2022-04-06 18:35:00|1925.91|1925.41|1919.45|1918.95|1926.26|1925.96|1919.06|1918.72|1502
1649270400000|2022-04-06 18:40:00|1919.46|1918.96|1921.57|1921.07|1921.63|1921.13|1918.28|1917.79|1509
1649270700000|2022-04-06 18:45:00|1921.58|1921.08|1921.34|1920.84|1923.68|1923.33|1920.85|1920.44|1437
1649271000000|2022-04-06 18:50:00|1921.35|1920.85|1924.43|1923.93|1924.91|1924.44|1920.78|1920.28|1394
1649271300000|2022-04-06 18:55:00|1924.42|1923.92|1924.75|1924.25|1926.27|1925.97|1924.07|1923.68|1570
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1926.49|1925.99|1927.47|1927.1|1924.41|1924|1298
1649271900000|2022-04-06 19:05:00|1926.55|1926.05|1924.92|1924.62|1926.56|1926.06|1923.23|1922.84|1030
1649272200000|2022-04-06 19:10:00|1924.93|1924.63|1924.63|1924.33|1925.54|1925.24|1923.83|1923.4|867
1649272500000|2022-04-06 19:15:00|1924.62|1924.32|1924.14|1923.64|1925.25|1924.85|1923.79|1923.29|809
1649272800000|2022-04-06 19:20:00|1924.11|1923.61|1925.58|1925.08|1925.94|1925.64|1923.96|1923.49|878
1649273100000|2022-04-06 19:25:00|1925.57|1925.07|1926.19|1925.69|1926.61|1926.21|1925.52|1925.07|787
1649273400000|2022-04-06 19:30:00|1926.2|1925.7|1925.54|1925.04|1926.82|1926.44|1925.36|1925.01|878
1649273700000|2022-04-06 19:35:00|1925.57|1925.07|1925.19|1924.69|1925.63|1925.24|1924.43|1923.93|791
1649274000000|2022-04-06 19:40:00|1925.17|1924.67|1924.63|1924.13|1925.34|1924.88|1923.69|1923.29|842
1649274300000|2022-04-06 19:45:00|1924.62|1924.12|1924.13|1923.63|1924.65|1924.24|1923.71|1923.21|729
1649274600000|2022-04-06 19:50:00|1924.11|1923.61|1924.84|1924.34|1925.47|1925.14|1924.11|1923.61|1033
1649274900000|2022-04-06 19:55:00|1924.87|1924.37|1925.17|1924.87|1926.35|1926.05|1924.56|1924.19|1118
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1926.26|1925.96|1926.57|1926.19|1924.97|1924.67|731
1649275500000|2022-04-06 20:05:00|1926.3|1926|1926.48|1925.98|1926.74|1926.3|1926.25|1925.87|486
1649275800000|2022-04-06 20:10:00|1926.34|1926.04|1925.79|1925.29|1926.96|1926.52|1925.66|1925.27|518
1649276100000|2022-04-06 20:15:00|1925.72|1925.22|1925.57|1925.27|1925.83|1925.43|1925.23|1924.82|421
1649276400000|2022-04-06 20:20:00|1925.59|1925.29|1925.67|1925.17|1926.39|1925.98|1925.51|1925.1|462
1649276700000|2022-04-06 20:25:00|1925.71|1925.21|1925.34|1924.84|1925.99|1925.59|1925.17|1924.77|332
1649277000000|2022-04-06 20:30:00|1925.26|1924.76|1925.32|1924.82|1925.45|1924.99|1925.01|1924.51|271
1649277300000|2022-04-06 20:35:00|1925.34|1924.84|1926.14|1925.64|1926.26|1925.89|1925.21|1924.75|260
1649277600000|2022-04-06 20:40:00|1926.13|1925.63|1925.65|1925.15|1926.21|1925.87|1925.24|1924.83|211
1649277900000|2022-04-06 20:45:00|1925.63|1925.13|1925.55|1925.05|1925.75|1925.25|1925.31|1924.81|233
1649278200000|2022-04-06 20:50:00|1925.62|1925.12|1925.98|1925.48|1926.16|1925.66|1925.49|1924.99|235
1649278500000|2022-04-06 20:55:00|1926|1925.5|1925.37|1924.87|1926.25|1925.75|1924.95|1924.45|340
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1925.41|1923.26|1927.94|1925.01|1924.25|1921.19|465
1649282700000|2022-04-06 22:05:00|1925.44|1923.05|1924.24|1923.74|1927.62|1924.58|1923.89|1919.09|531
1649283000000|2022-04-06 22:10:00|1924.8|1922.45|1924.58|1924.08|1925.43|1924.93|1924.19|1922.45|235
1649283300000|2022-04-06 22:15:00|1924.52|1924.02|1924.24|1923.74|1924.8|1924.3|1923.9|1923.4|317
1649283600000|2022-04-06 22:20:00|1924.17|1923.67|1924.46|1923.96|1924.74|1924.24|1923.63|1923.13|402
1649283900000|2022-04-06 22:25:00|1924.44|1923.94|1924.56|1924.06|1924.89|1924.39|1924.14|1923.73|321
1649284200000|2022-04-06 22:30:00|1924.52|1924.02|1924.46|1923.96|1924.86|1924.36|1924.32|1923.82|333
1649284500000|2022-04-06 22:35:00|1924.43|1923.93|1924.15|1923.65|1924.49|1923.99|1923.87|1923.43|255
1649284800000|2022-04-06 22:40:00|1924.03|1923.73|1923.61|1923.11|1924.12|1923.73|1923.36|1922.95|268
1649285100000|2022-04-06 22:45:00|1923.62|1923.12|1924.53|1924.03|1924.65|1924.15|1923.56|1923.06|364
1649285400000|2022-04-06 22:50:00|1924.51|1924.01|1924.1|1923.8|1924.85|1924.45|1924.07|1923.57|284
1649285700000|2022-04-06 22:55:00|1924.15|1923.65|1924.06|1923.56|1924.41|1924.01|1923.94|1923.44|280
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1923.87|1923.37|1924.17|1923.67|1923.74|1923.27|304
1649286300000|2022-04-06 23:05:00|1923.88|1923.38|1923.96|1923.46|1924.24|1923.74|1923.52|1923.02|364
1649286600000|2022-04-06 23:10:00|1923.92|1923.42|1923.24|1922.74|1924.1|1923.6|1923.01|1922.51|322
1649286900000|2022-04-06 23:15:00|1923.23|1922.73|1923.47|1922.97|1924.02|1923.52|1922.88|1922.39|317
1649287200000|2022-04-06 23:20:00|1923.48|1922.98|1923.1|1922.6|1923.53|1923.04|1922.81|1922.31|308
1649287500000|2022-04-06 23:25:00|1923.09|1922.59|1923.46|1922.96|1923.51|1923.16|1922.83|1922.33|204
1649287800000|2022-04-06 23:30:00|1923.45|1922.95|1922.86|1922.36|1923.6|1923.26|1922.8|1922.36|257
1649288100000|2022-04-06 23:35:00|1922.71|1922.41|1923.63|1923.13|1923.92|1923.45|1922.53|1922.06|275
1649288400000|2022-04-06 23:40:00|1923.7|1923.2|1923.91|1923.41|1923.95|1923.54|1923.54|1923.11|202
1649288700000|2022-04-06 23:45:00|1923.94|1923.44|1924.03|1923.53|1924.15|1923.65|1923.69|1923.25|311
1649289000000|2022-04-06 23:50:00|1924.06|1923.56|1924.3|1923.8|1924.5|1924|1923.89|1923.39|361
1649289300000|2022-04-06 23:55:00|1924.31|1923.81|1924.15|1923.65|1924.44|1923.98|1923.98|1923.54|279
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1923.36|1922.86|1924.73|1924.35|1923.15|1922.65|790
1649289900000|2022-04-07 00:05:00|1923.37|1922.87|1924.56|1924.06|1924.6|1924.1|1923.16|1922.66|763
1649290200000|2022-04-07 00:10:00|1924.58|1924.08|1925.36|1924.86|1925.64|1925.24|1924.36|1923.94|866
1649290500000|2022-04-07 00:15:00|1925.27|1924.77|1925.97|1925.47|1926.76|1926.36|1925.25|1924.77|665
1649290800000|2022-04-07 00:20:00|1925.96|1925.46|1926.68|1926.18|1926.74|1926.29|1925.92|1925.44|596
1649291100000|2022-04-07 00:25:00|1926.69|1926.19|1927.14|1926.64|1927.66|1927.2|1926.37|1925.96|720
1649291400000|2022-04-07 00:30:00|1927.15|1926.65|1926.7|1926.2|1927.64|1927.22|1926.5|1926|841
1649291700000|2022-04-07 00:35:00|1926.68|1926.18|1926.6|1926.1|1927.03|1926.53|1925.05|1924.75|776
1649292000000|2022-04-07 00:40:00|1926.64|1926.14|1925.73|1925.23|1926.64|1926.14|1925.31|1924.93|667
1649292300000|2022-04-07 00:45:00|1925.8|1925.3|1925.65|1925.15|1925.89|1925.47|1924.9|1924.56|591
1649292600000|2022-04-07 00:50:00|1925.67|1925.17|1925.58|1925.08|1925.72|1925.29|1925.19|1924.76|526
1649292900000|2022-04-07 00:55:00|1925.55|1925.05|1925.74|1925.24|1925.97|1925.55|1925.26|1924.79|494
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1925.68|1925.18|1926.54|1926.04|1925.27|1924.77|973
1649293500000|2022-04-07 01:05:00|1925.67|1925.17|1925.05|1924.55|1926.08|1925.58|1924.72|1924.31|870
1649293800000|2022-04-07 01:10:00|1925.04|1924.54|1923.78|1923.28|1925.09|1924.59|1923.52|1923.02|794
1649294100000|2022-04-07 01:15:00|1923.77|1923.27|1923.3|1922.8|1924.14|1923.66|1922.94|1922.44|790
1649294400000|2022-04-07 01:20:00|1923.28|1922.78|1923.51|1923.01|1924.1|1923.61|1923.21|1922.71|559
1649294700000|2022-04-07 01:25:00|1923.5|1923|1923.27|1922.77|1923.77|1923.28|1922.5|1922.13|577
1649295000000|2022-04-07 01:30:00|1923.19|1922.69|1924.49|1923.99|1924.7|1924.2|1923.08|1922.58|719
1649295300000|2022-04-07 01:35:00|1924.47|1923.97|1924.73|1924.23|1924.87|1924.47|1923.73|1923.23|520
1649295600000|2022-04-07 01:40:00|1924.51|1924.21|1924.61|1924.11|1925.01|1924.63|1924.4|1923.99|695
1649295900000|2022-04-07 01:45:00|1924.53|1924.23|1923.8|1923.3|1925.12|1924.62|1923.67|1923.17|537
1649296200000|2022-04-07 01:50:00|1923.79|1923.29|1923.59|1923.09|1923.91|1923.41|1923.38|1922.88|483
1649296500000|2022-04-07 01:55:00|1923.58|1923.08|1923.34|1922.84|1923.82|1923.35|1922.69|1922.39|563
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1922.82|1922.32|1923.35|1922.85|1922.02|1921.68|758
1649297100000|2022-04-07 02:05:00|1922.81|1922.31|1922.31|1921.81|1922.98|1922.59|1922.12|1921.77|608
1649297400000|2022-04-07 02:10:00|1922.25|1921.75|1922.53|1922.03|1922.53|1922.03|1921.61|1921.23|561
1649297700000|2022-04-07 02:15:00|1922.47|1921.97|1922.49|1921.99|1922.62|1922.23|1921.75|1921.25|443
1649298000000|2022-04-07 02:20:00|1922.5|1922|1921.88|1921.38|1922.63|1922.18|1921.61|1921.28|494
1649298300000|2022-04-07 02:25:00|1921.87|1921.37|1922.06|1921.56|1922.35|1921.87|1921.45|1920.95|392
1649298600000|2022-04-07 02:30:00|1922.02|1921.52|1921.46|1920.96|1922.25|1921.75|1921.41|1920.96|505
1649298900000|2022-04-07 02:35:00|1921.47|1920.97|1923.28|1922.78|1923.39|1922.9|1921.38|1920.97|526
1649299200000|2022-04-07 02:40:00|1923.15|1922.65|1922.52|1922.02|1923.27|1922.86|1922.13|1921.63|645
1649299500000|2022-04-07 02:45:00|1922.57|1922.07|1923.76|1923.26|1924.14|1923.84|1922.52|1922.02|528
1649299800000|2022-04-07 02:50:00|1923.74|1923.24|1925.29|1924.79|1925.66|1925.16|1923.49|1922.99|518
1649300100000|2022-04-07 02:55:00|1925.16|1924.66|1925.26|1924.76|1925.64|1925.14|1924.75|1924.25|547
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1925.29|1924.79|1925.8|1925.3|1924.8|1924.3|637
1649300700000|2022-04-07 03:05:00|1925.3|1924.8|1925.9|1925.4|1925.91|1925.49|1924.98|1924.53|509
1649301000000|2022-04-07 03:10:00|1925.89|1925.39|1925.86|1925.36|1926.09|1925.63|1925.52|1925.12|429
1649301300000|2022-04-07 03:15:00|1925.89|1925.39|1924.96|1924.46|1926.03|1925.53|1924.35|1924.05|673
1649301600000|2022-04-07 03:20:00|1924.92|1924.42|1923.93|1923.43|1924.92|1924.52|1923.58|1923.1|546
1649301900000|2022-04-07 03:25:00|1923.9|1923.4|1923.22|1922.72|1924.22|1923.72|1922.98|1922.48|524
1649302200000|2022-04-07 03:30:00|1923.13|1922.63|1923.13|1922.63|1923.31|1922.92|1922.84|1922.41|323
1649302500000|2022-04-07 03:35:00|1923.12|1922.62|1922.58|1922.08|1923.39|1922.99|1922.39|1921.91|401
1649302800000|2022-04-07 03:40:00|1922.59|1922.09|1922.32|1921.82|1922.62|1922.14|1922.01|1921.61|387
1649303100000|2022-04-07 03:45:00|1922.37|1921.87|1922.57|1922.27|1922.85|1922.45|1921.96|1921.53|350
1649303400000|2022-04-07 03:50:00|1922.67|1922.17|1922.84|1922.34|1922.88|1922.49|1921.72|1921.37|431
1649303700000|2022-04-07 03:55:00|1922.87|1922.37|1922.62|1922.12|1922.9|1922.4|1922.24|1921.74|311
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.58|1922.28|1922.74|1922.28|1921.56|1921.13|491
1649304300000|2022-04-07 04:05:00|1922.63|1922.33|1922.3|1921.8|1922.63|1922.33|1921.53|1921.03|372
1649304600000|2022-04-07 04:10:00|1922.29|1921.79|1922.41|1921.91|1922.47|1921.97|1922.06|1921.56|331
1649304900000|2022-04-07 04:15:00|1922.37|1921.87|1923.71|1923.21|1923.8|1923.35|1922.26|1921.76|412
1649305200000|2022-04-07 04:20:00|1923.72|1923.22|1922.17|1921.67|1923.87|1923.5|1922.01|1921.51|457
1649305500000|2022-04-07 04:25:00|1922.22|1921.72|1921.3|1920.8|1922.3|1921.8|1921.16|1920.66|391
1649305800000|2022-04-07 04:30:00|1921.33|1920.83|1921.28|1920.78|1921.64|1921.14|1920.83|1920.33|510
1649306100000|2022-04-07 04:35:00|1921.29|1920.79|1921.84|1921.34|1921.97|1921.47|1921.15|1920.65|501
1649306400000|2022-04-07 04:40:00|1921.85|1921.35|1921.56|1921.06|1922.11|1921.72|1921.08|1920.73|368
1649306700000|2022-04-07 04:45:00|1921.54|1921.04|1921.55|1921.05|1922.04|1921.61|1921.38|1921|287
1649307000000|2022-04-07 04:50:00|1921.62|1921.12|1921.98|1921.48|1922.02|1921.52|1921.25|1920.85|348
1649307300000|2022-04-07 04:55:00|1922|1921.5|1922.05|1921.55|1922.31|1921.81|1921.49|1921.07|352
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1922.13|1921.63|1922.35|1921.93|1921.67|1921.27|413
1649307900000|2022-04-07 05:05:00|1922.11|1921.61|1921.89|1921.39|1922.27|1921.87|1921.53|1921.04|487
1649308200000|2022-04-07 05:10:00|1921.88|1921.38|1921.69|1921.19|1921.97|1921.48|1921.19|1920.69|455
1649308500000|2022-04-07 05:15:00|1921.65|1921.35|1921.51|1921.01|1921.72|1921.37|1921.1|1920.61|382
1649308800000|2022-04-07 05:20:00|1921.47|1920.97|1921.54|1921.04|1921.81|1921.31|1921.19|1920.69|575
1649309100000|2022-04-07 05:25:00|1921.53|1921.03|1922.62|1922.12|1922.86|1922.46|1921.13|1920.63|612
1649309400000|2022-04-07 05:30:00|1922.54|1922.04|1922.4|1921.9|1922.72|1922.3|1922.03|1921.65|637
1649309700000|2022-04-07 05:35:00|1922.38|1921.88|1923.77|1923.47|1924|1923.56|1922.09|1921.7|707
1649310000000|2022-04-07 05:40:00|1923.74|1923.44|1923.85|1923.35|1924.27|1923.83|1923.28|1922.88|612
1649310300000|2022-04-07 05:45:00|1923.89|1923.39|1924.02|1923.72|1924.17|1923.77|1923.5|1923.03|464
1649310600000|2022-04-07 05:50:00|1924.01|1923.71|1924|1923.5|1924.27|1923.81|1923.61|1923.22|520
1649310900000|2022-04-07 05:55:00|1923.96|1923.46|1923.39|1922.89|1924.05|1923.65|1923.1|1922.65|626
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1923.84|1923.34|1924.34|1923.95|1923.15|1922.65|732
1649311500000|2022-04-07 06:05:00|1923.79|1923.29|1924.32|1924.02|1924.52|1924.11|1923.22|1922.85|575
1649311800000|2022-04-07 06:10:00|1924.31|1924.01|1924.52|1924.02|1924.81|1924.36|1923.92|1923.5|640
1649312100000|2022-04-07 06:15:00|1924.51|1924.01|1924.31|1923.81|1925.47|1925.12|1924.1|1923.71|764
1649312400000|2022-04-07 06:20:00|1924.32|1923.82|1924.5|1924|1924.9|1924.6|1923.82|1923.47|710
1649312700000|2022-04-07 06:25:00|1924.52|1924.02|1924.31|1923.81|1924.62|1924.23|1924.02|1923.52|749
1649313000000|2022-04-07 06:30:00|1924.28|1923.78|1924.86|1924.56|1924.9|1924.56|1923.81|1923.31|665
1649313300000|2022-04-07 06:35:00|1924.9|1924.6|1924.95|1924.45|1925.29|1924.85|1924.39|1924|689
1649313600000|2022-04-07 06:40:00|1924.93|1924.43|1925.95|1925.45|1926.67|1926.26|1924.83|1924.33|753
1649313900000|2022-04-07 06:45:00|1925.97|1925.47|1926.12|1925.62|1926.51|1926.1|1925.42|1925.07|791
1649314200000|2022-04-07 06:50:00|1926.11|1925.61|1925.62|1925.12|1926.34|1925.84|1925.32|1924.88|754
1649314500000|2022-04-07 06:55:00|1925.6|1925.1|1925.25|1924.95|1926|1925.61|1925.07|1924.73|765
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1926.26|1925.76|1926.37|1926.01|1925.02|1924.72|876
1649315100000|2022-04-07 07:05:00|1926.16|1925.86|1926.29|1925.99|1926.31|1926.01|1925.45|1925.07|713
1649315400000|2022-04-07 07:10:00|1926.3|1926|1925.33|1925.03|1926.77|1926.46|1924.99|1924.61|874
1649315700000|2022-04-07 07:15:00|1925.34|1925.04|1925.77|1925.27|1925.97|1925.55|1924.79|1924.46|782
1649316000000|2022-04-07 07:20:00|1925.69|1925.39|1928.17|1927.67|1928.5|1928.1|1925.63|1925.27|836
1649316300000|2022-04-07 07:25:00|1928.12|1927.82|1926.71|1926.41|1928.35|1928.02|1926.61|1926.21|765
1649316600000|2022-04-07 07:30:00|1926.72|1926.42|1926.32|1925.82|1927.03|1926.71|1925.66|1925.29|903
1649316900000|2022-04-07 07:35:00|1926.25|1925.95|1925.82|1925.32|1926.97|1926.67|1925.71|1925.32|869
1649317200000|2022-04-07 07:40:00|1925.71|1925.41|1925.58|1925.08|1926.46|1926.16|1924.6|1924.3|860
1649317500000|2022-04-07 07:45:00|1925.47|1925.17|1924.61|1924.31|1926.17|1925.87|1924.57|1924.19|606
1649317800000|2022-04-07 07:50:00|1924.62|1924.32|1924.81|1924.51|1925.29|1924.93|1924.35|1924.05|687
1649318100000|2022-04-07 07:55:00|1924.83|1924.53|1925.72|1925.42|1926.57|1926.18|1924.83|1924.53|691
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.05|1925.55|1926.53|1926.16|1925.48|1925.08|752
1649318700000|2022-04-07 08:05:00|1926.01|1925.51|1925.67|1925.17|1926.47|1926.17|1925.12|1924.69|759
1649319000000|2022-04-07 08:10:00|1925.68|1925.18|1926.32|1926.02|1926.78|1926.42|1925.24|1924.91|832
1649319300000|2022-04-07 08:15:00|1926.33|1926.03|1926.64|1926.34|1926.78|1926.47|1926.04|1925.63|760
1649319600000|2022-04-07 08:20:00|1926.63|1926.33|1927.5|1927.2|1927.76|1927.41|1926.4|1926.02|768
1649319900000|2022-04-07 08:25:00|1927.54|1927.24|1927.73|1927.23|1927.8|1927.43|1926.45|1926.05|777
1649320200000|2022-04-07 08:30:00|1927.63|1927.33|1927.71|1927.41|1928.65|1928.35|1926.94|1926.58|1005
1649320500000|2022-04-07 08:35:00|1927.69|1927.39|1927.88|1927.38|1928.63|1928.28|1927.61|1927.19|573
1649320800000|2022-04-07 08:40:00|1927.87|1927.37|1927.07|1926.77|1928.24|1927.85|1926.94|1926.55|632
1649321100000|2022-04-07 08:45:00|1927.05|1926.75|1926.99|1926.69|1927.27|1926.89|1926.52|1926.18|566
1649321400000|2022-04-07 08:50:00|1927|1926.7|1926.61|1926.11|1928.21|1927.83|1925.51|1925.21|794
1649321700000|2022-04-07 08:55:00|1926.58|1926.08|1926.43|1925.93|1926.87|1926.57|1925.68|1925.34|866
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.13|1926.63|1927.62|1927.24|1926.25|1925.94|658
1649322300000|2022-04-07 09:05:00|1927.07|1926.77|1925.9|1925.4|1927.25|1926.87|1925.75|1925.36|700
1649322600000|2022-04-07 09:10:00|1925.87|1925.37|1926.61|1926.31|1926.92|1926.53|1925.81|1925.35|521
1649322900000|2022-04-07 09:15:00|1926.71|1926.21|1927.68|1927.18|1927.68|1927.38|1926.44|1926.12|554
1649323200000|2022-04-07 09:20:00|1927.7|1927.2|1927.25|1926.75|1927.86|1927.46|1926.89|1926.52|682
1649323500000|2022-04-07 09:25:00|1927.16|1926.86|1926.78|1926.28|1927.69|1927.29|1926.34|1925.97|566
1649323800000|2022-04-07 09:30:00|1926.79|1926.29|1927.21|1926.91|1927.44|1927.1|1926.42|1926.05|717
1649324100000|2022-04-07 09:35:00|1927.19|1926.89|1927.35|1926.85|1928.09|1927.79|1927.15|1926.75|653
1649324400000|2022-04-07 09:40:00|1927.34|1926.84|1927.72|1927.22|1928.26|1927.89|1926.89|1926.49|746
1649324700000|2022-04-07 09:45:00|1927.73|1927.23|1927.64|1927.34|1928.12|1927.62|1927.25|1926.91|555
1649325000000|2022-04-07 09:50:00|1927.63|1927.33|1928.92|1928.62|1929.01|1928.71|1927.59|1927.24|546
1649325300000|2022-04-07 09:55:00|1928.93|1928.63|1927.78|1927.48|1928.94|1928.64|1927.25|1926.83|671
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1927.74|1927.44|1928.27|1927.85|1927.12|1926.77|559
1649325900000|2022-04-07 10:05:00|1927.75|1927.45|1928.06|1927.56|1928.55|1928.15|1927.64|1927.27|548
1649326200000|2022-04-07 10:10:00|1928.07|1927.57|1928.08|1927.78|1928.27|1927.83|1927.37|1926.98|615
1649326500000|2022-04-07 10:15:00|1928.18|1927.68|1927.91|1927.61|1928.34|1927.95|1927.46|1927.16|479
1649326800000|2022-04-07 10:20:00|1927.89|1927.59|1927.76|1927.46|1928.19|1927.84|1927.52|1927.15|533
1649327100000|2022-04-07 10:25:00|1927.81|1927.51|1927.76|1927.46|1928.27|1927.91|1927.54|1927.13|453
1649327400000|2022-04-07 10:30:00|1927.7|1927.4|1927.32|1927.02|1927.83|1927.46|1927|1926.65|512
1649327700000|2022-04-07 10:35:00|1927.36|1927.06|1927.42|1927.12|1927.59|1927.21|1927.22|1926.84|432
1649328000000|2022-04-07 10:40:00|1927.41|1927.11|1927.47|1927.17|1927.54|1927.24|1926.98|1926.68|496
1649328300000|2022-04-07 10:45:00|1927.49|1927.19|1926.8|1926.5|1928.25|1927.87|1926.78|1926.44|674
1649328600000|2022-04-07 10:50:00|1926.82|1926.52|1926.6|1926.3|1927.07|1926.68|1926.37|1926|787
1649328900000|2022-04-07 10:55:00|1926.61|1926.31|1926.85|1926.55|1927.02|1926.69|1926.09|1925.69|689
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1926.73|1926.43|1927.09|1926.69|1926.08|1925.69|800
1649329500000|2022-04-07 11:05:00|1926.83|1926.33|1926.68|1926.18|1928.04|1927.74|1923.81|1923.51|1275
1649329800000|2022-04-07 11:10:00|1926.65|1926.15|1927.47|1927.17|1927.9|1927.5|1926.3|1925.8|1042
1649330100000|2022-04-07 11:15:00|1927.48|1927.18|1928.87|1928.57|1929.03|1928.71|1927.37|1926.99|755
1649330400000|2022-04-07 11:20:00|1928.93|1928.63|1929.03|1928.73|1929.46|1929.16|1928.44|1928.07|764
1649330700000|2022-04-07 11:25:00|1929.02|1928.72|1928.87|1928.37|1929.22|1928.8|1928.49|1928.1|576
1649331000000|2022-04-07 11:30:00|1928.82|1928.52|1930|1929.7|1930.82|1930.52|1927.76|1927.46|1075
1649331300000|2022-04-07 11:35:00|1930.1|1929.6|1929.2|1928.9|1930.67|1930.32|1928.98|1928.64|988
1649331600000|2022-04-07 11:40:00|1929.19|1928.89|1929.18|1928.88|1929.6|1929.24|1928.18|1927.77|1104
1649331900000|2022-04-07 11:45:00|1929.17|1928.87|1930.76|1930.26|1931.5|1931.06|1928.83|1928.53|1231
1649332200000|2022-04-07 11:50:00|1930.75|1930.25|1930.92|1930.62|1931.89|1931.59|1930.63|1930.23|1162
1649332500000|2022-04-07 11:55:00|1930.9|1930.6|1930.91|1930.61|1931.76|1931.36|1930.73|1930.32|890
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1931.26|1930.76|1931.54|1931.23|1930.58|1930.18|891
1649333100000|2022-04-07 12:05:00|1931.27|1930.77|1933.31|1933.01|1934.27|1933.97|1930.77|1930.47|1181
1649333400000|2022-04-07 12:10:00|1933.3|1933|1933.05|1932.75|1933.6|1933.3|1931.53|1931.23|1049
1649333700000|2022-04-07 12:15:00|1933.13|1932.63|1931.29|1930.99|1933.54|1933.23|1930.87|1930.57|1101
1649334000000|2022-04-07 12:20:00|1931.31|1931.01|1930.25|1929.75|1932.02|1931.67|1928.63|1928.33|1356
1649334300000|2022-04-07 12:25:00|1930.24|1929.74|1929.14|1928.84|1930.73|1930.35|1928.77|1928.36|1081
1649334600000|2022-04-07 12:30:00|1929.1|1928.8|1927.79|1927.49|1929.37|1929.07|1926.73|1926.43|1283
1649334900000|2022-04-07 12:35:00|1927.78|1927.48|1929.25|1928.95|1929.31|1928.96|1927.22|1926.92|976
1649335200000|2022-04-07 12:40:00|1929.24|1928.94|1928.43|1928.13|1930.25|1929.94|1928.41|1928.11|964
1649335500000|2022-04-07 12:45:00|1928.42|1928.12|1926.84|1926.34|1928.62|1928.32|1924.74|1924.44|1355
1649335800000|2022-04-07 12:50:00|1926.87|1926.57|1927.31|1927.01|1927.8|1927.5|1926.52|1926.22|1180
1649336100000|2022-04-07 12:55:00|1927.3|1927|1927.88|1927.58|1928.63|1928.33|1926.68|1926.37|997
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1930.72|1930.22|1930.84|1930.53|1927.6|1927.21|1265
1649336700000|2022-04-07 13:05:00|1930.73|1930.23|1929.32|1928.82|1931.05|1930.75|1929.2|1928.81|1123
1649337000000|2022-04-07 13:10:00|1929.33|1928.83|1929.17|1928.87|1930.46|1930.07|1928.3|1928|1081
1649337300000|2022-04-07 13:15:00|1929.21|1928.91|1928.44|1928.14|1929.43|1929.05|1927.56|1927.16|939
1649337600000|2022-04-07 13:20:00|1928.55|1928.05|1930.95|1930.65|1930.95|1930.65|1928.08|1927.67|951
1649337900000|2022-04-07 13:25:00|1930.93|1930.63|1927.72|1927.42|1931.1|1930.79|1927.55|1927.25|1173
1649338200000|2022-04-07 13:30:00|1927.79|1927.49|1929.11|1928.81|1930.61|1930.23|1926.87|1926.57|1507
1649338500000|2022-04-07 13:35:00|1928.99|1928.69|1930.96|1930.66|1931.32|1930.93|1927.66|1927.32|1531
1649338800000|2022-04-07 13:40:00|1930.99|1930.69|1930.39|1930.09|1932.42|1932.12|1929.48|1929.18|1660
1649339100000|2022-04-07 13:45:00|1930.41|1930.11|1931.29|1930.99|1931.46|1931.14|1929.03|1928.7|1416
1649339400000|2022-04-07 13:50:00|1931.3|1931|1930.88|1930.58|1932.44|1932.14|1930.42|1930.12|1307
1649339700000|2022-04-07 13:55:00|1930.87|1930.57|1931.96|1931.66|1932.26|1931.95|1929.99|1929.67|1270
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1932.96|1932.66|1934.81|1934.5|1931.91|1931.61|1720
1649340300000|2022-04-07 14:05:00|1932.99|1932.69|1932.61|1932.11|1933.44|1933.06|1931.53|1931.15|1438
1649340600000|2022-04-07 14:10:00|1932.57|1932.27|1931.42|1931.12|1933.2|1932.82|1930.32|1929.92|1346
1649340900000|2022-04-07 14:15:00|1931.45|1931.15|1932.07|1931.57|1933.18|1932.88|1931.18|1930.78|1121
1649341200000|2022-04-07 14:20:00|1931.99|1931.69|1932.58|1932.28|1933.41|1933.11|1931.8|1931.49|1081
1649341500000|2022-04-07 14:25:00|1932.54|1932.24|1931.89|1931.59|1933.58|1933.28|1930.95|1930.65|1252
1649341800000|2022-04-07 14:30:00|1931.97|1931.67|1934.19|1933.89|1934.42|1934.12|1931.25|1930.91|1305
1649342100000|2022-04-07 14:35:00|1934.18|1933.88|1935.1|1934.8|1936.19|1935.78|1933.71|1933.38|1307
1649342400000|2022-04-07 14:40:00|1935.05|1934.75|1934.48|1934.18|1935.51|1935.2|1933.31|1933|1316
1649342700000|2022-04-07 14:45:00|1934.49|1934.19|1936.86|1936.56|1937.99|1937.69|1934.46|1934.16|1466
1649343000000|2022-04-07 14:50:00|1936.87|1936.57|1935.5|1935.2|1937.09|1936.73|1934.87|1934.5|1093
1649343300000|2022-04-07 14:55:00|1935.47|1935.17|1936.86|1936.56|1937.91|1937.6|1934.98|1934.68|1152
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1935.96|1935.66|1937.95|1937.59|1935.65|1935.27|1425
1649343900000|2022-04-07 15:05:00|1935.97|1935.67|1936.43|1936.13|1936.62|1936.26|1935.45|1935.15|1161
1649344200000|2022-04-07 15:10:00|1936.51|1936.21|1933.05|1932.75|1936.68|1936.38|1932.9|1932.6|1017
1649344500000|2022-04-07 15:15:00|1933.06|1932.76|1930.92|1930.62|1933.28|1932.89|1930.54|1930.24|1155
1649344800000|2022-04-07 15:20:00|1930.91|1930.61|1930.31|1930.01|1932.27|1931.87|1930.2|1929.9|1224
1649345100000|2022-04-07 15:25:00|1930.38|1930.08|1931.24|1930.94|1931.72|1931.37|1930.21|1929.91|1074
1649345400000|2022-04-07 15:30:00|1931.22|1930.92|1931.27|1930.97|1931.66|1931.36|1930.96|1930.66|844
1649345700000|2022-04-07 15:35:00|1931.22|1930.92|1931.54|1931.24|1932.57|1932.27|1931.07|1930.74|912
1649346000000|2022-04-07 15:40:00|1931.53|1931.23|1931.57|1931.27|1932.33|1932|1931.44|1931.14|719
1649346300000|2022-04-07 15:45:00|1931.56|1931.26|1932.36|1932.06|1932.39|1932.09|1931.23|1930.93|813
1649346600000|2022-04-07 15:50:00|1932.37|1932.07|1932.93|1932.63|1933.13|1932.83|1931.91|1931.61|704
1649346900000|2022-04-07 15:55:00|1932.92|1932.62|1934.01|1933.71|1934.37|1934.03|1932.88|1932.51|963
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.25|1933.95|1934.53|1934.23|1933.69|1933.3|781
1649347500000|2022-04-07 16:05:00|1934.26|1933.96|1934.05|1933.75|1934.26|1933.96|1933.18|1932.88|702
1649347800000|2022-04-07 16:10:00|1934.04|1933.74|1934.3|1934|1934.45|1934.11|1933.31|1932.99|733
1649348100000|2022-04-07 16:15:00|1934.28|1933.98|1935.72|1935.42|1935.86|1935.46|1934.26|1933.96|742
1649348400000|2022-04-07 16:20:00|1935.7|1935.4|1936.43|1936.13|1936.57|1936.16|1935.66|1935.21|847
1649348700000|2022-04-07 16:25:00|1936.45|1936.15|1935.05|1934.75|1936.46|1936.15|1934.85|1934.48|725
1649349000000|2022-04-07 16:30:00|1935|1934.7|1934.2|1933.9|1935.54|1935.24|1933.98|1933.6|845
1649349300000|2022-04-07 16:35:00|1934.3|1933.8|1934.85|1934.35|1934.95|1934.6|1934.1|1933.73|717
1649349600000|2022-04-07 16:40:00|1934.73|1934.43|1934.56|1934.26|1935.59|1935.21|1934.31|1934.01|758
1649349900000|2022-04-07 16:45:00|1934.57|1934.27|1935.27|1934.97|1935.55|1935.19|1933.89|1933.52|722
1649350200000|2022-04-07 16:50:00|1935.26|1934.96|1934.64|1934.34|1935.49|1935.11|1933.93|1933.6|679
1649350500000|2022-04-07 16:55:00|1934.74|1934.24|1934.43|1934.13|1935.3|1934.91|1934.23|1933.83|608
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.53|1935.23|1935.95|1935.57|1934.45|1934.14|773
1649351100000|2022-04-07 17:05:00|1935.54|1935.24|1935.24|1934.94|1935.73|1935.32|1934.98|1934.63|581
1649351400000|2022-04-07 17:10:00|1935.23|1934.93|1935.65|1935.35|1936.26|1935.96|1935.12|1934.72|574
1649351700000|2022-04-07 17:15:00|1935.66|1935.36|1936.19|1935.89|1936.58|1936.26|1935.34|1935|649
1649352000000|2022-04-07 17:20:00|1936.18|1935.88|1936.26|1935.96|1937.14|1936.84|1935.61|1935.22|866
1649352300000|2022-04-07 17:25:00|1936.24|1935.94|1934.22|1933.92|1936.65|1936.35|1934.01|1933.71|802
1649352600000|2022-04-07 17:30:00|1934.13|1933.83|1934.81|1934.51|1935.11|1934.73|1933.54|1933.18|731
1649352900000|2022-04-07 17:35:00|1934.9|1934.4|1935.38|1934.88|1935.71|1935.31|1934.66|1934.3|492
1649353200000|2022-04-07 17:40:00|1935.39|1934.89|1935.74|1935.44|1935.83|1935.45|1934.98|1934.59|581
1649353500000|2022-04-07 17:45:00|1935.75|1935.45|1935.64|1935.34|1936.07|1935.69|1935.24|1934.89|594
1649353800000|2022-04-07 17:50:00|1935.65|1935.35|1935.81|1935.51|1936.51|1936.12|1935.6|1935.21|532
1649354100000|2022-04-07 17:55:00|1935.82|1935.52|1935.06|1934.76|1936.16|1935.78|1935.02|1934.67|499
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1934.93|1934.43|1935.35|1934.98|1934.53|1934.18|622
1649354700000|2022-04-07 18:05:00|1934.92|1934.42|1935.52|1935.22|1935.95|1935.65|1934.8|1934.42|494
1649355000000|2022-04-07 18:10:00|1935.67|1935.17|1935.23|1934.93|1935.91|1935.61|1934.84|1934.51|605
1649355300000|2022-04-07 18:15:00|1935.22|1934.92|1934.54|1934.24|1935.23|1934.93|1934.1|1933.7|411
1649355600000|2022-04-07 18:20:00|1934.52|1934.22|1934.61|1934.31|1935|1934.66|1934.41|1934.06|333
1649355900000|2022-04-07 18:25:00|1934.67|1934.37|1934.11|1933.81|1934.98|1934.68|1933.94|1933.6|500
1649356200000|2022-04-07 18:30:00|1934.2|1933.9|1933.41|1933.11|1934.62|1934.28|1933.12|1932.82|558
1649356500000|2022-04-07 18:35:00|1933.42|1933.12|1933.36|1933.06|1934.01|1933.61|1933.23|1932.9|483
1649356800000|2022-04-07 18:40:00|1933.37|1933.07|1932.68|1932.38|1933.6|1933.28|1932.59|1932.26|647
1649357100000|2022-04-07 18:45:00|1932.72|1932.42|1932.72|1932.42|1933.2|1932.89|1932.25|1931.95|598
1649357400000|2022-04-07 18:50:00|1932.65|1932.35|1934.09|1933.59|1934.09|1933.7|1932.65|1932.33|623
1649357700000|2022-04-07 18:55:00|1933.99|1933.69|1933.57|1933.27|1934.71|1934.28|1933.21|1932.82|807
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.91|1932.61|1933.77|1933.38|1932.5|1932.13|650
1649358300000|2022-04-07 19:05:00|1932.9|1932.6|1932.14|1931.84|1932.91|1932.61|1932|1931.59|566
1649358600000|2022-04-07 19:10:00|1932.15|1931.85|1933.4|1932.9|1933.41|1933.03|1932.13|1931.83|437
1649358900000|2022-04-07 19:15:00|1933.25|1932.95|1932.05|1931.75|1933.25|1932.95|1932.01|1931.6|520
1649359200000|2022-04-07 19:20:00|1932.03|1931.73|1931.06|1930.76|1932.34|1932.01|1931.05|1930.75|548
1649359500000|2022-04-07 19:25:00|1931.02|1930.72|1930.04|1929.74|1931.19|1930.79|1929.82|1929.44|829
1649359800000|2022-04-07 19:30:00|1930.06|1929.76|1931.39|1931.09|1931.59|1931.29|1929.86|1929.56|564
1649360100000|2022-04-07 19:35:00|1931.38|1931.08|1931.14|1930.84|1931.92|1931.53|1930.56|1930.26|576
1649360400000|2022-04-07 19:40:00|1931.05|1930.75|1929.84|1929.54|1931.32|1930.93|1929.84|1929.54|599
1649360700000|2022-04-07 19:45:00|1929.85|1929.55|1931.03|1930.73|1931.59|1931.21|1929.77|1929.47|674
1649361000000|2022-04-07 19:50:00|1930.79|1930.49|1932.13|1931.83|1932.32|1931.91|1930.59|1930.29|658
1649361300000|2022-04-07 19:55:00|1932.14|1931.84|1932.7|1932.2|1932.78|1932.45|1931.11|1930.81|911
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1931.89|1931.59|1932.63|1932.33|1931.59|1931.27|646
1649361900000|2022-04-07 20:05:00|1931.87|1931.57|1931.47|1931.17|1931.96|1931.57|1931.08|1930.72|320
1649362200000|2022-04-07 20:10:00|1931.51|1931.21|1931.61|1931.31|1931.8|1931.42|1931.34|1930.99|282
1649362500000|2022-04-07 20:15:00|1931.59|1931.29|1932.03|1931.73|1932.18|1931.88|1931.41|1930.98|297
1649362800000|2022-04-07 20:20:00|1932.04|1931.74|1931.58|1931.28|1932.47|1932.16|1931.47|1931.06|342
1649363100000|2022-04-07 20:25:00|1931.57|1931.27|1931.63|1931.13|1933|1932.63|1930.42|1930.05|701
1649363400000|2022-04-07 20:30:00|1931.65|1931.15|1931.95|1931.45|1932|1931.6|1931.34|1930.94|249
1649363700000|2022-04-07 20:35:00|1931.92|1931.42|1932.05|1931.55|1933.13|1932.71|1930.19|1929.81|513
1649364000000|2022-04-07 20:40:00|1932.03|1931.53|1930.76|1930.46|1932.05|1931.65|1930.58|1930.26|298
1649364300000|2022-04-07 20:45:00|1930.78|1930.48|1931.73|1931.23|1931.81|1931.4|1930.7|1930.4|285
1649364600000|2022-04-07 20:50:00|1931.74|1931.24|1931.69|1931.19|1932.4|1931.9|1931.38|1930.89|251
1649364900000|2022-04-07 20:55:00|1931.7|1931.2|1932.39|1931.89|1932.41|1931.91|1931.45|1930.95|249
1649368800000|2022-04-07 22:00:00|1932|1931.5|1932.25|1931.75|1932.35|1931.85|1931.84|1931.34|287
1649369100000|2022-04-07 22:05:00|1932.24|1931.74|1932.24|1931.74|1932.38|1931.88|1932.1|1931.6|205
1649369400000|2022-04-07 22:10:00|1932.23|1931.73|1932.32|1931.82|1932.67|1932.17|1932.2|1931.7|153
1649369700000|2022-04-07 22:15:00|1932.28|1931.78|1932.4|1931.9|1932.46|1932.01|1932.06|1931.64|160
1649370000000|2022-04-07 22:20:00|1932.41|1931.91|1932.01|1931.51|1932.41|1931.91|1931.93|1931.51|163
1649370300000|2022-04-07 22:25:00|1932.02|1931.52|1931.88|1931.38|1932.25|1931.91|1931.71|1931.31|170
1649370600000|2022-04-07 22:30:00|1931.83|1931.33|1931.88|1931.38|1932|1931.53|1931.42|1930.93|227
1649370900000|2022-04-07 22:35:00|1931.84|1931.34|1932.08|1931.58|1932.23|1931.73|1931.63|1931.13|240
1649371200000|2022-04-07 22:40:00|1932.09|1931.59|1931.36|1930.86|1932.12|1931.62|1931.18|1930.68|341
1649371500000|2022-04-07 22:45:00|1931.37|1930.87|1931.25|1930.75|1931.6|1931.1|1930.79|1930.44|245
1649371800000|2022-04-07 22:50:00|1931.09|1930.59|1931.55|1931.05|1931.56|1931.06|1931.01|1930.51|239
1649372100000|2022-04-07 22:55:00|1931.54|1931.04|1931.53|1931.03|1931.57|1931.15|1931.23|1930.83|139
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1932.88|1932.58|1932.9|1932.6|1931.08|1930.6|286
1649372700000|2022-04-07 23:05:00|1932.86|1932.56|1932.16|1931.66|1933.05|1932.63|1932.04|1931.58|242
1649373000000|2022-04-07 23:10:00|1932.15|1931.65|1931.77|1931.27|1932.21|1931.77|1931.54|1931.15|222
1649373300000|2022-04-07 23:15:00|1931.69|1931.39|1932.06|1931.56|1932.48|1932.11|1931.6|1931.18|227
1649373600000|2022-04-07 23:20:00|1932.15|1931.65|1932.84|1932.54|1932.84|1932.54|1932.03|1931.59|213
1649373900000|2022-04-07 23:25:00|1932.82|1932.52|1932.74|1932.24|1933.01|1932.59|1932.59|1932.19|241
1649374200000|2022-04-07 23:30:00|1932.75|1932.25|1932.93|1932.43|1932.99|1932.59|1932.51|1932.12|252
1649374500000|2022-04-07 23:35:00|1932.94|1932.44|1932.91|1932.41|1932.94|1932.51|1932.49|1932.13|181
1649374800000|2022-04-07 23:40:00|1932.88|1932.38|1933.66|1933.16|1933.69|1933.19|1932.88|1932.38|253
1649375100000|2022-04-07 23:45:00|1933.69|1933.19|1933.51|1933.21|1934.07|1933.65|1933.3|1932.9|269
1649375400000|2022-04-07 23:50:00|1933.5|1933.2|1932.83|1932.33|1933.62|1933.22|1932.33|1932|394
1649375700000|2022-04-07 23:55:00|1932.82|1932.32|1933.29|1932.79|1933.52|1933.1|1932.62|1932.24|312
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.9|1933.6|1934.02|1933.7|1932.61|1932.22|565
1649376300000|2022-04-08 00:05:00|1933.91|1933.61|1933.9|1933.4|1934.38|1934|1933.58|1933.18|504
1649376600000|2022-04-08 00:10:00|1933.89|1933.39|1933.15|1932.85|1934|1933.6|1933.12|1932.72|428
1649376900000|2022-04-08 00:15:00|1933.14|1932.84|1933.32|1932.82|1933.73|1933.31|1933.11|1932.71|361
1649377200000|2022-04-08 00:20:00|1933.31|1932.81|1934|1933.5|1934.09|1933.71|1933.2|1932.81|287
1649377500000|2022-04-08 00:25:00|1933.98|1933.48|1934.69|1934.39|1934.89|1934.49|1933.63|1933.3|495
1649377800000|2022-04-08 00:30:00|1934.61|1934.31|1935.08|1934.58|1935.4|1934.9|1934.12|1933.68|703
1649378100000|2022-04-08 00:35:00|1935.03|1934.53|1934.25|1933.75|1935.48|1934.98|1934.19|1933.69|492
1649378400000|2022-04-08 00:40:00|1934.3|1933.8|1933.66|1933.16|1934.61|1934.25|1933.4|1933.03|373
1649378700000|2022-04-08 00:45:00|1933.65|1933.15|1933.32|1932.82|1934.21|1933.9|1933.16|1932.77|419
1649379000000|2022-04-08 00:50:00|1933.35|1932.85|1933.81|1933.51|1934.06|1933.68|1932.71|1932.3|515
1649379300000|2022-04-08 00:55:00|1933.71|1933.41|1933.31|1932.81|1934.23|1933.83|1932.52|1932.12|637
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1934.64|1934.14|1934.67|1934.26|1932.91|1932.51|744
1649379900000|2022-04-08 01:05:00|1934.56|1934.26|1935.14|1934.64|1935.5|1935.12|1934.12|1933.74|634
1649380200000|2022-04-08 01:10:00|1935.03|1934.73|1934.72|1934.22|1935.81|1935.42|1934.45|1934.04|595
1649380500000|2022-04-08 01:15:00|1934.7|1934.2|1934.6|1934.1|1935.67|1935.26|1934.44|1934|521
1649380800000|2022-04-08 01:20:00|1934.61|1934.11|1933.8|1933.3|1934.63|1934.19|1933.72|1933.3|489
1649381100000|2022-04-08 01:25:00|1933.83|1933.33|1933.28|1932.78|1933.85|1933.46|1932.91|1932.47|531
1649381400000|2022-04-08 01:30:00|1933.31|1932.81|1933.09|1932.59|1933.51|1933.01|1932.86|1932.43|609
1649381700000|2022-04-08 01:35:00|1933.06|1932.56|1933.65|1933.35|1933.68|1933.38|1932.42|1932.03|604
1649382000000|2022-04-08 01:40:00|1933.76|1933.26|1933.87|1933.37|1934.12|1933.62|1933.26|1932.86|552
1649382300000|2022-04-08 01:45:00|1933.91|1933.41|1933.35|1932.85|1934.1|1933.65|1933.07|1932.7|437
1649382600000|2022-04-08 01:50:00|1933.36|1932.86|1933.23|1932.93|1933.85|1933.45|1932.89|1932.51|484
1649382900000|2022-04-08 01:55:00|1933.37|1933.07|1932.67|1932.17|1933.49|1933.1|1932.54|1932.14|476
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1932.87|1932.37|1933.46|1933.04|1932.3|1931.88|479
1649383500000|2022-04-08 02:05:00|1932.86|1932.36|1932.92|1932.42|1933.24|1932.75|1932.75|1932.29|454
1649383800000|2022-04-08 02:10:00|1932.91|1932.41|1933.26|1932.76|1933.33|1932.9|1932.77|1932.39|449
1649384100000|2022-04-08 02:15:00|1933.17|1932.87|1932.61|1932.11|1933.32|1932.93|1932.41|1931.91|390
1649384400000|2022-04-08 02:20:00|1932.6|1932.1|1932.31|1931.81|1932.73|1932.33|1931.68|1931.25|446
1649384700000|2022-04-08 02:25:00|1932.38|1931.88|1931.2|1930.7|1932.38|1932.02|1930.66|1930.21|501
1649385000000|2022-04-08 02:30:00|1931.12|1930.62|1931.68|1931.18|1931.93|1931.43|1931.11|1930.62|764
1649385300000|2022-04-08 02:35:00|1931.69|1931.19|1930.84|1930.34|1931.77|1931.29|1930.56|1930.1|710
1649385600000|2022-04-08 02:40:00|1930.8|1930.3|1930.33|1929.83|1930.84|1930.41|1929.51|1929.07|843
1649385900000|2022-04-08 02:45:00|1930.24|1929.94|1930.96|1930.66|1931.02|1930.66|1930.24|1929.85|500
1649386200000|2022-04-08 02:50:00|1931.05|1930.55|1931.41|1930.91|1931.66|1931.29|1930.88|1930.44|530
1649386500000|2022-04-08 02:55:00|1931.37|1930.87|1930.47|1929.97|1931.48|1931.03|1930.32|1929.82|636
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1930.19|1929.69|1930.63|1930.16|1929.94|1929.56|642
1649387100000|2022-04-08 03:05:00|1930.18|1929.68|1929.24|1928.74|1930.2|1929.71|1929.06|1928.56|632
1649387400000|2022-04-08 03:10:00|1929.21|1928.71|1929.25|1928.75|1929.5|1929.12|1928.86|1928.46|547
1649387700000|2022-04-08 03:15:00|1929.21|1928.71|1930.18|1929.68|1930.32|1929.82|1929.02|1928.64|508
1649388000000|2022-04-08 03:20:00|1930.17|1929.67|1929.49|1928.99|1930.21|1929.71|1929.4|1928.96|429
1649388300000|2022-04-08 03:25:00|1929.48|1928.98|1929.76|1929.26|1929.99|1929.58|1929.18|1928.75|402
1649388600000|2022-04-08 03:30:00|1929.75|1929.25|1929.76|1929.26|1930.15|1929.68|1929.23|1928.93|399
1649388900000|2022-04-08 03:35:00|1929.72|1929.42|1930.45|1929.95|1930.66|1930.24|1929.69|1929.29|386
1649389200000|2022-04-08 03:40:00|1930.44|1929.94|1930.5|1930|1930.7|1930.29|1930.33|1929.83|305
1649389500000|2022-04-08 03:45:00|1930.48|1929.98|1931.09|1930.79|1931.22|1930.82|1930.36|1929.86|425
1649389800000|2022-04-08 03:50:00|1931.08|1930.78|1930.79|1930.49|1931.42|1931.04|1930.79|1930.47|391
1649390100000|2022-04-08 03:55:00|1930.89|1930.39|1931.25|1930.75|1931.27|1930.86|1930.74|1930.36|260
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1931.09|1930.59|1931.39|1930.9|1930.83|1930.42|231
1649390700000|2022-04-08 04:05:00|1931.05|1930.55|1930.85|1930.55|1931.54|1931.12|1930.61|1930.25|313
1649391000000|2022-04-08 04:10:00|1930.88|1930.58|1930.06|1929.56|1930.96|1930.58|1929.86|1929.45|268
1649391300000|2022-04-08 04:15:00|1930.05|1929.55|1929.81|1929.51|1930.27|1929.83|1929.8|1929.39|267
1649391600000|2022-04-08 04:20:00|1929.91|1929.41|1929.95|1929.45|1930.11|1929.71|1929.49|1929.08|257
1649391900000|2022-04-08 04:25:00|1929.96|1929.46|1929.07|1928.57|1930|1929.6|1928.83|1928.52|290
1649392200000|2022-04-08 04:30:00|1928.96|1928.66|1928.84|1928.34|1929.18|1928.78|1928.63|1928.26|329
1649392500000|2022-04-08 04:35:00|1928.7|1928.4|1928.59|1928.09|1929.03|1928.63|1928.27|1927.85|335
1649392800000|2022-04-08 04:40:00|1928.49|1928.19|1928.89|1928.39|1928.89|1928.5|1928.35|1927.95|339
1649393100000|2022-04-08 04:45:00|1928.87|1928.37|1928.4|1927.9|1928.89|1928.49|1928.25|1927.87|390
1649393400000|2022-04-08 04:50:00|1928.39|1927.89|1928.48|1927.98|1928.65|1928.25|1928.14|1927.74|258
1649393700000|2022-04-08 04:55:00|1928.5|1928|1928.61|1928.11|1928.81|1928.42|1928.34|1927.94|370
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1928.75|1928.25|1929.18|1928.8|1927.95|1927.65|495
1649394300000|2022-04-08 05:05:00|1928.76|1928.26|1929.49|1928.99|1929.65|1929.16|1928.63|1928.2|459
1649394600000|2022-04-08 05:10:00|1929.51|1929.01|1929.49|1928.99|1929.59|1929.15|1929.12|1928.7|332
1649394900000|2022-04-08 05:15:00|1929.48|1928.98|1929.94|1929.44|1930.11|1929.73|1929.38|1928.96|439
1649395200000|2022-04-08 05:20:00|1929.96|1929.46|1930.2|1929.7|1930.36|1930|1929.94|1929.44|418
1649395500000|2022-04-08 05:25:00|1930.17|1929.67|1931.11|1930.61|1931.14|1930.74|1929.81|1929.41|508
1649395800000|2022-04-08 05:30:00|1931.06|1930.56|1931.65|1931.15|1932.26|1931.85|1931.04|1930.54|1018
1649396100000|2022-04-08 05:35:00|1931.66|1931.16|1930.71|1930.41|1931.84|1931.34|1930.65|1930.32|593
1649396400000|2022-04-08 05:40:00|1930.84|1930.34|1931.64|1931.14|1932.04|1931.54|1930.62|1930.23|692
1649396700000|2022-04-08 05:45:00|1931.53|1931.23|1932|1931.5|1932.11|1931.72|1931.24|1930.86|630
1649397000000|2022-04-08 05:50:00|1931.98|1931.48|1932.44|1931.94|1932.45|1932.06|1931.14|1930.64|561
1649397300000|2022-04-08 05:55:00|1932.43|1931.93|1932.24|1931.74|1932.71|1932.31|1932.04|1931.54|767
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1932.24|1931.94|1933.14|1932.8|1931.02|1930.69|998
1649397900000|2022-04-08 06:05:00|1932.18|1931.88|1931.47|1930.97|1932.81|1932.43|1931.3|1930.88|868
1649398200000|2022-04-08 06:10:00|1931.44|1930.94|1931.64|1931.14|1931.73|1931.23|1931.04|1930.54|595
1649398500000|2022-04-08 06:15:00|1931.6|1931.1|1930.65|1930.15|1931.6|1931.1|1930.38|1929.99|742
1649398800000|2022-04-08 06:20:00|1930.66|1930.16|1930.77|1930.27|1931.42|1931.01|1930.48|1930|809
1649399100000|2022-04-08 06:25:00|1930.78|1930.28|1931.26|1930.76|1931.41|1930.97|1930.64|1930.21|803
1649399400000|2022-04-08 06:30:00|1931.25|1930.75|1930.71|1930.21|1931.34|1930.96|1930.29|1929.91|842
1649399700000|2022-04-08 06:35:00|1930.7|1930.2|1930.79|1930.29|1931.25|1930.86|1930.26|1929.83|701
1649400000000|2022-04-08 06:40:00|1930.81|1930.31|1929.55|1929.05|1930.95|1930.52|1929.13|1928.73|753
1649400300000|2022-04-08 06:45:00|1929.47|1929.17|1929.03|1928.73|1930|1929.53|1928.95|1928.56|711
1649400600000|2022-04-08 06:50:00|1928.99|1928.69|1928.62|1928.32|1929.38|1928.97|1928.34|1928|812
1649400900000|2022-04-08 06:55:00|1928.63|1928.33|1930.21|1929.91|1930.4|1930.05|1928.63|1928.33|908
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1930.13|1929.83|1931.58|1931.22|1929.75|1929.38|957
1649401500000|2022-04-08 07:05:00|1930.09|1929.79|1931.45|1930.95|1931.66|1931.32|1929.56|1929.26|842
1649401800000|2022-04-08 07:10:00|1931.44|1930.94|1931.19|1930.89|1931.56|1931.22|1930.43|1930.01|878
1649402100000|2022-04-08 07:15:00|1931.23|1930.93|1930.37|1929.87|1931.84|1931.5|1930|1929.6|806
1649402400000|2022-04-08 07:20:00|1930.36|1929.86|1931.28|1930.78|1931.32|1930.95|1929.85|1929.47|875
1649402700000|2022-04-08 07:25:00|1931.23|1930.73|1931.89|1931.59|1931.96|1931.59|1930.54|1930.12|775
1649403000000|2022-04-08 07:30:00|1931.87|1931.57|1930.89|1930.59|1932.13|1931.75|1930.78|1930.4|782
1649403300000|2022-04-08 07:35:00|1930.99|1930.49|1930.68|1930.18|1931.31|1930.92|1930.22|1929.91|721
1649403600000|2022-04-08 07:40:00|1930.69|1930.19|1931.73|1931.23|1931.73|1931.31|1930.39|1930.03|615
1649403900000|2022-04-08 07:45:00|1931.69|1931.39|1932.01|1931.71|1932.14|1931.75|1931.38|1930.98|766
1649404200000|2022-04-08 07:50:00|1932|1931.7|1933.05|1932.75|1933.27|1932.86|1931.58|1931.17|802
1649404500000|2022-04-08 07:55:00|1933.06|1932.76|1932.16|1931.86|1933.14|1932.76|1931.86|1931.48|841
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1930.81|1930.31|1932.3|1931.94|1930.57|1930.23|801
1649405100000|2022-04-08 08:05:00|1930.82|1930.32|1933.27|1932.77|1933.56|1933.25|1930.8|1930.3|936
1649405400000|2022-04-08 08:10:00|1933.26|1932.76|1932.72|1932.42|1933.65|1933.29|1932.71|1932.41|1042
1649405700000|2022-04-08 08:15:00|1932.69|1932.39|1931.05|1930.55|1933.1|1932.71|1930.93|1930.5|913
1649406000000|2022-04-08 08:20:00|1931.04|1930.54|1931.56|1931.26|1931.67|1931.3|1930.22|1929.92|1009
1649406300000|2022-04-08 08:25:00|1931.55|1931.25|1931.77|1931.47|1931.89|1931.54|1931.08|1930.7|834
1649406600000|2022-04-08 08:30:00|1931.74|1931.44|1931.65|1931.15|1932.04|1931.54|1930.94|1930.59|707
1649406900000|2022-04-08 08:35:00|1931.66|1931.16|1931.06|1930.76|1932.15|1931.67|1931.05|1930.64|709
1649407200000|2022-04-08 08:40:00|1931.04|1930.74|1931.14|1930.64|1931.21|1930.83|1930.64|1930.18|554
1649407500000|2022-04-08 08:45:00|1931.13|1930.63|1931.09|1930.59|1931.53|1931.13|1930.8|1930.43|557
1649407800000|2022-04-08 08:50:00|1931.07|1930.57|1931.75|1931.45|1931.96|1931.48|1930.55|1930.16|607
1649408100000|2022-04-08 08:55:00|1931.76|1931.46|1931.75|1931.45|1932.44|1931.95|1931.55|1931.05|645
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1931.56|1931.06|1932.44|1932.04|1931.31|1930.91|668
1649408700000|2022-04-08 09:05:00|1931.55|1931.05|1932.03|1931.53|1932.36|1931.97|1931.31|1930.94|649
1649409000000|2022-04-08 09:10:00|1931.94|1931.44|1932.23|1931.73|1932.31|1931.94|1931.61|1931.2|645
1649409300000|2022-04-08 09:15:00|1932.22|1931.72|1933.18|1932.68|1933.26|1932.91|1932.16|1931.72|518
1649409600000|2022-04-08 09:20:00|1933.06|1932.76|1932.44|1931.94|1933.71|1933.4|1931.94|1931.64|841
1649409900000|2022-04-08 09:25:00|1932.45|1931.95|1932.7|1932.4|1933.13|1932.77|1931.3|1930.96|758
1649410200000|2022-04-08 09:30:00|1932.71|1932.41|1931.84|1931.34|1932.79|1932.46|1931.42|1930.97|693
1649410500000|2022-04-08 09:35:00|1931.65|1931.35|1932.23|1931.73|1932.63|1932.28|1931.43|1931.06|815
1649410800000|2022-04-08 09:40:00|1932.22|1931.72|1932.33|1931.83|1933.02|1932.66|1932.05|1931.64|560
1649411100000|2022-04-08 09:45:00|1932.34|1931.84|1932.2|1931.9|1932.54|1932.14|1931.84|1931.54|607
1649411400000|2022-04-08 09:50:00|1932.24|1931.94|1932.34|1931.84|1932.48|1932.06|1931.83|1931.44|569
1649411700000|2022-04-08 09:55:00|1932.23|1931.93|1932.45|1932.15|1933|1932.65|1932.23|1931.84|534
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1932.94|1932.64|1933.51|1933.18|1932.2|1931.82|655
1649412300000|2022-04-08 10:05:00|1933.02|1932.72|1933.33|1933.03|1933.54|1933.21|1932.21|1931.88|570
1649412600000|2022-04-08 10:10:00|1933.34|1933.04|1933.89|1933.59|1934.16|1933.76|1933.2|1932.81|633
1649412900000|2022-04-08 10:15:00|1933.88|1933.58|1933.95|1933.65|1934.36|1933.96|1933.29|1932.95|683
1649413200000|2022-04-08 10:20:00|1933.97|1933.67|1933.71|1933.41|1934.15|1933.75|1933.35|1932.97|550
1649413500000|2022-04-08 10:25:00|1933.81|1933.31|1933.61|1933.31|1933.9|1933.52|1933.19|1932.8|451
1649413800000|2022-04-08 10:30:00|1933.64|1933.34|1934.77|1934.47|1934.84|1934.47|1933.64|1933.24|485
1649414100000|2022-04-08 10:35:00|1934.72|1934.42|1934.36|1934.06|1934.82|1934.42|1934.25|1933.9|467
1649414400000|2022-04-08 10:40:00|1934.37|1934.07|1934.55|1934.05|1934.65|1934.28|1934.12|1933.74|466
1649414700000|2022-04-08 10:45:00|1934.46|1934.16|1933.89|1933.39|1934.7|1934.3|1933.31|1932.97|474
1649415000000|2022-04-08 10:50:00|1933.84|1933.34|1934.65|1934.35|1934.76|1934.35|1933.6|1933.3|584
1649415300000|2022-04-08 10:55:00|1934.64|1934.34|1934.14|1933.84|1934.88|1934.49|1933.84|1933.45|465
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.38|1932.88|1934.25|1933.88|1932.83|1932.51|760
1649415900000|2022-04-08 11:05:00|1933.39|1932.89|1931.45|1930.95|1933.39|1932.95|1931.42|1930.95|793
1649416200000|2022-04-08 11:10:00|1931.19|1930.89|1932.36|1931.86|1932.41|1932.01|1930.52|1930.02|1009
1649416500000|2022-04-08 11:15:00|1932.37|1931.87|1931.99|1931.69|1933.04|1932.63|1931.94|1931.54|658
1649416800000|2022-04-08 11:20:00|1931.83|1931.53|1932.33|1931.83|1932.54|1932.18|1931.64|1931.24|722
1649417100000|2022-04-08 11:25:00|1932.32|1931.82|1932.85|1932.55|1933.06|1932.67|1931.85|1931.52|672
1649417400000|2022-04-08 11:30:00|1932.95|1932.45|1934.19|1933.69|1934.19|1933.81|1932.68|1932.28|624
1649417700000|2022-04-08 11:35:00|1934.1|1933.8|1933.09|1932.79|1934.18|1933.81|1933.02|1932.61|633
1649418000000|2022-04-08 11:40:00|1933.08|1932.78|1933.23|1932.73|1933.51|1933.11|1932.49|1932.19|598
1649418300000|2022-04-08 11:45:00|1933.14|1932.84|1933.15|1932.65|1933.73|1933.33|1932.55|1932.23|605
1649418600000|2022-04-08 11:50:00|1933.02|1932.72|1932.55|1932.25|1933.23|1932.84|1931.96|1931.59|645
1649418900000|2022-04-08 11:55:00|1932.54|1932.24|1933.88|1933.38|1933.89|1933.5|1932.52|1932.11|785
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1933.71|1933.21|1934.75|1934.35|1932.58|1932.08|985
1649419500000|2022-04-08 12:05:00|1933.73|1933.23|1935.17|1934.87|1935.89|1935.59|1933.42|1933.12|1040
1649419800000|2022-04-08 12:10:00|1935.15|1934.85|1938.16|1937.86|1939.12|1938.82|1934.95|1934.5|1270
1649420100000|2022-04-08 12:15:00|1938.14|1937.84|1935.37|1935.07|1938.84|1938.44|1935.18|1934.85|1433
1649420400000|2022-04-08 12:20:00|1935.34|1935.04|1936.71|1936.21|1937.05|1936.65|1935.13|1934.66|1180
1649420700000|2022-04-08 12:25:00|1936.78|1936.28|1935.64|1935.34|1936.83|1936.5|1934.25|1933.85|1239
1649421000000|2022-04-08 12:30:00|1935.66|1935.36|1932.47|1932.17|1935.76|1935.37|1931.71|1931.3|1527
1649421300000|2022-04-08 12:35:00|1932.56|1932.06|1932.65|1932.35|1933.68|1933.31|1930.51|1930.21|1513
1649421600000|2022-04-08 12:40:00|1932.69|1932.39|1931.25|1930.95|1933.06|1932.76|1930.99|1930.66|1420
1649421900000|2022-04-08 12:45:00|1931.24|1930.94|1932.21|1931.91|1932.42|1932.02|1929.45|1928.95|1496
1649422200000|2022-04-08 12:50:00|1932.31|1932.01|1932.1|1931.8|1932.96|1932.64|1931.78|1931.48|1141
1649422500000|2022-04-08 12:55:00|1932.11|1931.81|1931.44|1931.14|1933.26|1932.96|1931.42|1931.02|1300
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1934.92|1934.42|1935.32|1934.82|1931.02|1930.67|1481
1649423100000|2022-04-08 13:05:00|1934.84|1934.54|1934.46|1934.16|1935.83|1935.53|1934.17|1933.77|1340
1649423400000|2022-04-08 13:10:00|1934.45|1934.15|1933.59|1933.29|1934.87|1934.37|1933.35|1933.05|1347
1649423700000|2022-04-08 13:15:00|1933.63|1933.33|1936.32|1936.02|1936.89|1936.53|1933.11|1932.81|1467
1649424000000|2022-04-08 13:20:00|1936.33|1936.03|1935.22|1934.92|1937.91|1937.49|1933.63|1933.33|1562
1649424300000|2022-04-08 13:25:00|1935.3|1935|1934.81|1934.51|1936.3|1935.97|1934.08|1933.78|1428
1649424600000|2022-04-08 13:30:00|1934.82|1934.52|1937.81|1937.31|1938.79|1938.49|1934.71|1934.41|1720
1649424900000|2022-04-08 13:35:00|1937.84|1937.34|1940.3|1939.8|1940.62|1940.32|1937.84|1937.34|1743
1649425200000|2022-04-08 13:40:00|1940.33|1939.83|1939.36|1939.06|1941.31|1940.88|1938.37|1937.87|1618
1649425500000|2022-04-08 13:45:00|1939.17|1938.87|1937.46|1937.16|1939.5|1939.17|1937.44|1937.06|1382
1649425800000|2022-04-08 13:50:00|1937.48|1937.18|1939.36|1938.86|1940.12|1939.62|1937.18|1936.76|1319
1649426100000|2022-04-08 13:55:00|1939.45|1938.95|1939.87|1939.37|1941.34|1940.94|1939.25|1938.95|1587
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1941.89|1941.39|1943.61|1943.22|1939.86|1939.36|1704
1649426700000|2022-04-08 14:05:00|1941.85|1941.55|1945.36|1944.86|1945.95|1945.65|1941.81|1941.49|1563
1649427000000|2022-04-08 14:10:00|1945.23|1944.93|1945.67|1945.37|1948.26|1947.92|1945.23|1944.93|1778
1649427300000|2022-04-08 14:15:00|1945.68|1945.38|1945.94|1945.44|1946.77|1946.34|1944.23|1943.76|1573
1649427600000|2022-04-08 14:20:00|1945.95|1945.45|1946.23|1945.73|1947.65|1947.25|1944.93|1944.43|1447
1649427900000|2022-04-08 14:25:00|1946.22|1945.72|1946.8|1946.3|1947.42|1947.01|1945.64|1945.22|1330
1649428200000|2022-04-08 14:30:00|1946.82|1946.32|1946.15|1945.85|1948.44|1948.09|1945.82|1945.51|1326
1649428500000|2022-04-08 14:35:00|1946.14|1945.84|1946.02|1945.52|1947.18|1946.79|1944.97|1944.58|1414
1649428800000|2022-04-08 14:40:00|1946.01|1945.51|1945.48|1945.18|1946.34|1945.95|1944.36|1943.94|1227
1649429100000|2022-04-08 14:45:00|1945.6|1945.3|1943.9|1943.6|1946.32|1945.92|1943.23|1942.93|1377
1649429400000|2022-04-08 14:50:00|1943.89|1943.59|1944.38|1943.88|1945.93|1945.53|1943.22|1942.85|1067
1649429700000|2022-04-08 14:55:00|1944.2|1943.9|1943.32|1943.02|1945.94|1945.52|1943.32|1942.91|1382
1649430000000|2022-04-08 15:00:00|1943.3|1943|1944.7|1944.4|1945.81|1945.31|1942.87|1942.57|1310
1649430300000|2022-04-08 15:05:00|1944.77|1944.47|1942.34|1942.04|1944.86|1944.49|1942.34|1941.98|1102
1649430600000|2022-04-08 15:10:00|1942.35|1942.05|1943.84|1943.54|1943.97|1943.57|1942.07|1941.77|965
1649430900000|2022-04-08 15:15:00|1943.85|1943.55|1944.69|1944.39|1945.01|1944.63|1943.64|1943.27|1072
1649431200000|2022-04-08 15:20:00|1944.7|1944.4|1945.77|1945.27|1945.92|1945.54|1944.21|1943.9|1124
1649431500000|2022-04-08 15:25:00|1945.78|1945.28|1945.75|1945.45|1946.57|1946.17|1945.37|1944.97|1296
1649431800000|2022-04-08 15:30:00|1945.81|1945.51|1945.14|1944.84|1946.1|1945.71|1944.74|1944.35|1008
1649432100000|2022-04-08 15:35:00|1944.99|1944.49|1944.26|1943.76|1945.72|1945.32|1944.01|1943.51|943
1649432400000|2022-04-08 15:40:00|1944.28|1943.78|1944.71|1944.21|1945.18|1944.79|1943.83|1943.33|941
1649432700000|2022-04-08 15:45:00|1944.72|1944.22|1943.65|1943.15|1944.97|1944.67|1942.31|1942.01|1035
1649433000000|2022-04-08 15:50:00|1943.7|1943.2|1943.69|1943.19|1943.84|1943.44|1942.75|1942.32|805
1649433300000|2022-04-08 15:55:00|1943.66|1943.16|1941.82|1941.52|1943.68|1943.36|1941.47|1941.17|813
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1942.12|1941.62|1942.86|1942.46|1941.81|1941.38|788
1649433900000|2022-04-08 16:05:00|1942.13|1941.63|1942.76|1942.46|1943.11|1942.67|1942|1941.5|750
1649434200000|2022-04-08 16:10:00|1942.78|1942.48|1943.18|1942.68|1943.77|1943.44|1942.78|1942.39|691
1649434500000|2022-04-08 16:15:00|1943.17|1942.67|1943.2|1942.7|1943.65|1943.18|1942.64|1942.21|876
1649434800000|2022-04-08 16:20:00|1943.24|1942.74|1942.94|1942.44|1943.36|1942.99|1942.22|1941.83|828
1649435100000|2022-04-08 16:25:00|1942.84|1942.54|1942.54|1942.24|1943.56|1943.07|1942.49|1942.08|581
1649435400000|2022-04-08 16:30:00|1942.53|1942.23|1942.76|1942.46|1943.1|1942.72|1942.05|1941.65|764
1649435700000|2022-04-08 16:35:00|1942.8|1942.5|1942.19|1941.89|1943.13|1942.74|1942.11|1941.71|595
1649436000000|2022-04-08 16:40:00|1942.2|1941.9|1940.83|1940.53|1942.3|1941.93|1940.76|1940.36|802
1649436300000|2022-04-08 16:45:00|1940.77|1940.47|1941.29|1940.79|1941.65|1941.26|1940.61|1940.22|629
1649436600000|2022-04-08 16:50:00|1941.18|1940.88|1941.18|1940.88|1941.42|1941|1940.61|1940.22|485
1649436900000|2022-04-08 16:55:00|1941.16|1940.86|1941.71|1941.21|1941.96|1941.57|1940.95|1940.57|515
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1940.84|1940.54|1941.92|1941.52|1940.49|1940.13|724
1649437500000|2022-04-08 17:05:00|1940.94|1940.44|1940.35|1939.85|1941.21|1940.82|1939.24|1938.77|778
1649437800000|2022-04-08 17:10:00|1940.36|1939.86|1941.62|1941.12|1941.68|1941.27|1940.33|1939.86|818
1649438100000|2022-04-08 17:15:00|1941.63|1941.13|1942.7|1942.2|1942.78|1942.38|1941.24|1940.83|689
1649438400000|2022-04-08 17:20:00|1942.69|1942.19|1941.85|1941.55|1942.76|1942.33|1941.08|1940.64|744
1649438700000|2022-04-08 17:25:00|1941.83|1941.53|1941.93|1941.63|1942.88|1942.58|1941.66|1941.26|870
1649439000000|2022-04-08 17:30:00|1941.92|1941.62|1941.44|1940.94|1942.17|1941.87|1941.23|1940.85|497
1649439300000|2022-04-08 17:35:00|1941.36|1941.06|1941.36|1941.06|1941.53|1941.11|1940.81|1940.42|462
1649439600000|2022-04-08 17:40:00|1941.37|1941.07|1941.79|1941.29|1941.85|1941.46|1941.09|1940.72|473
1649439900000|2022-04-08 17:45:00|1941.78|1941.28|1941.98|1941.68|1942.1|1941.75|1941.72|1941.25|397
1649440200000|2022-04-08 17:50:00|1941.99|1941.69|1942.35|1941.85|1942.61|1942.2|1941.99|1941.57|511
1649440500000|2022-04-08 17:55:00|1942.33|1941.83|1942.58|1942.08|1942.7|1942.36|1942.12|1941.72|607
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1942.62|1942.12|1943.38|1942.99|1942.36|1941.97|613
1649441100000|2022-04-08 18:05:00|1942.61|1942.11|1943.41|1943.11|1943.57|1943.23|1942.48|1942.11|541
1649441400000|2022-04-08 18:10:00|1943.39|1943.09|1943.55|1943.05|1943.82|1943.4|1943.11|1942.72|522
1649441700000|2022-04-08 18:15:00|1943.56|1943.06|1943.04|1942.74|1943.56|1943.15|1942.93|1942.54|535
1649442000000|2022-04-08 18:20:00|1943.03|1942.73|1943.18|1942.68|1943.32|1942.9|1942.79|1942.4|657
1649442300000|2022-04-08 18:25:00|1943.19|1942.69|1943.3|1942.8|1943.77|1943.38|1942.85|1942.46|637
1649442600000|2022-04-08 18:30:00|1943.29|1942.79|1943.36|1942.86|1943.76|1943.35|1943.14|1942.79|557
1649442900000|2022-04-08 18:35:00|1943.34|1942.84|1942.7|1942.4|1943.44|1943.04|1942.61|1942.22|572
1649443200000|2022-04-08 18:40:00|1942.66|1942.36|1942.31|1942.01|1943.24|1942.83|1942.18|1941.81|624
1649443500000|2022-04-08 18:45:00|1942.33|1942.03|1943|1942.5|1943|1942.6|1942.14|1941.76|432
1649443800000|2022-04-08 18:50:00|1943.01|1942.51|1943.94|1943.44|1944.26|1943.85|1942.86|1942.49|690
1649444100000|2022-04-08 18:55:00|1943.93|1943.43|1944.34|1943.84|1944.57|1944.21|1943.82|1943.43|781
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1941.87|1941.37|1944.43|1944.03|1941.77|1941.29|877
1649444700000|2022-04-08 19:05:00|1941.89|1941.39|1942.22|1941.72|1942.28|1941.78|1941.57|1941.17|575
1649445000000|2022-04-08 19:10:00|1942.19|1941.69|1942.98|1942.48|1943.27|1942.78|1941.95|1941.45|746
1649445300000|2022-04-08 19:15:00|1942.99|1942.49|1941.95|1941.45|1943.04|1942.54|1941.61|1941.11|676
1649445600000|2022-04-08 19:20:00|1941.94|1941.44|1941.49|1940.99|1942.07|1941.57|1941.39|1940.89|558
1649445900000|2022-04-08 19:25:00|1941.47|1940.97|1942.74|1942.24|1942.74|1942.24|1941.34|1940.84|686
1649446200000|2022-04-08 19:30:00|1942.75|1942.25|1943.09|1942.59|1943.36|1942.86|1942.65|1942.2|566
1649446500000|2022-04-08 19:35:00|1943.18|1942.68|1944.63|1944.13|1944.66|1944.16|1943.13|1942.63|615
1649446800000|2022-04-08 19:40:00|1944.62|1944.12|1944.44|1943.94|1945.01|1944.59|1943.97|1943.59|674
1649447100000|2022-04-08 19:45:00|1944.51|1944.01|1944.16|1943.66|1944.96|1944.58|1943.44|1942.98|692
1649447400000|2022-04-08 19:50:00|1944.15|1943.65|1944.25|1943.75|1944.49|1944.04|1943.74|1943.3|711
1649447700000|2022-04-08 19:55:00|1944.17|1943.67|1944.48|1943.98|1945.15|1944.65|1942.8|1942.3|986
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1944.73|1944.23|1945.06|1944.66|1943.75|1943.25|637
1649448300000|2022-04-08 20:05:00|1944.74|1944.24|1945.04|1944.54|1945.45|1945.01|1944.5|1944|452
1649448600000|2022-04-08 20:10:00|1945.01|1944.51|1945.04|1944.54|1945.31|1944.95|1944.83|1944.41|420
1649448900000|2022-04-08 20:15:00|1945.03|1944.53|1944.77|1944.27|1945.03|1944.54|1944.72|1944.25|247
1649449200000|2022-04-08 20:20:00|1944.81|1944.31|1945.03|1944.53|1945.25|1944.75|1943.63|1943.13|358
1649449500000|2022-04-08 20:25:00|1945.02|1944.52|1945.78|1945.28|1945.8|1945.3|1944.45|1943.95|427
1649449800000|2022-04-08 20:30:00|1945.72|1945.22|1945.35|1944.85|1945.85|1945.35|1945.34|1944.84|284
1649450100000|2022-04-08 20:35:00|1945.36|1944.86|1945.87|1945.37|1945.99|1945.49|1945.36|1944.86|215
1649450400000|2022-04-08 20:40:00|1945.9|1945.4|1946.02|1945.52|1946.24|1945.74|1945.66|1945.16|215
1649450700000|2022-04-08 20:45:00|1946.04|1945.54|1945.76|1945.26|1946.7|1946.2|1945.61|1945.11|239
1649451000000|2022-04-08 20:50:00|1945.73|1945.23|1946.61|1946.11|1946.66|1946.16|1945.65|1945.15|216
1649451300000|2022-04-08 20:55:00|1946.25|1945.75|1947.72|1947.22|1950.22|1947.96|1946.22|1944.1|385
1649628000000|2022-04-10 22:00:00|1946.8|1946.3|1948.49|1947.99|1949.81|1949.13|1946.77|1946.27|741
1649628300000|2022-04-10 22:05:00|1948.54|1948.04|1949.14|1948.64|1949.97|1949.47|1947.87|1947.37|575
1649628600000|2022-04-10 22:10:00|1949.1|1948.6|1949.47|1948.97|1950.22|1949.72|1948.06|1947.56|482
1649628900000|2022-04-10 22:15:00|1949.43|1948.93|1949.11|1948.61|1949.66|1949.16|1948.5|1948|324
1649629200000|2022-04-10 22:20:00|1949.1|1948.6|1948.33|1947.83|1949.28|1948.78|1948.22|1947.72|262
1649629500000|2022-04-10 22:25:00|1948.32|1947.82|1948.05|1947.55|1948.36|1947.86|1947.61|1947.11|277
1649629800000|2022-04-10 22:30:00|1948.08|1947.58|1947.34|1946.84|1948.08|1947.58|1947.05|1946.55|340
1649630100000|2022-04-10 22:35:00|1947.22|1946.72|1947.25|1946.75|1947.71|1947.34|1947.01|1946.58|318
1649630400000|2022-04-10 22:40:00|1947.28|1946.78|1947.94|1947.44|1947.98|1947.48|1947.04|1946.57|355
1649630700000|2022-04-10 22:45:00|1947.97|1947.47|1947.34|1946.84|1948.1|1947.65|1947.23|1946.8|323
1649631000000|2022-04-10 22:50:00|1947.45|1946.95|1947.02|1946.52|1947.74|1947.31|1946.85|1946.35|306
1649631300000|2022-04-10 22:55:00|1947.06|1946.56|1947.23|1946.73|1947.27|1946.77|1946.26|1945.76|339
1649631600000|2022-04-10 23:00:00|1947.18|1946.68|1945.97|1945.47|1947.26|1946.78|1945.79|1945.29|441
1649631900000|2022-04-10 23:05:00|1945.99|1945.49|1947.04|1946.54|1947.17|1946.67|1945.83|1945.33|366
1649632200000|2022-04-10 23:10:00|1947.05|1946.55|1946.91|1946.41|1947.43|1947.06|1946.67|1946.17|333
1649632500000|2022-04-10 23:15:00|1946.9|1946.4|1947.1|1946.6|1947.11|1946.61|1946.61|1946.11|267
1649632800000|2022-04-10 23:20:00|1947.08|1946.58|1946.59|1946.09|1947.18|1946.68|1946.51|1946.01|300
1649633100000|2022-04-10 23:25:00|1946.53|1946.03|1945.27|1944.77|1946.66|1946.16|1944.14|1943.71|455
1649633400000|2022-04-10 23:30:00|1945.26|1944.76|1945.38|1944.88|1945.77|1945.27|1945.2|1944.7|243
1649633700000|2022-04-10 23:35:00|1945.39|1944.89|1945.4|1944.9|1945.68|1945.24|1945.02|1944.52|342
1649634000000|2022-04-10 23:40:00|1945.41|1944.91|1944.83|1944.33|1945.46|1945.01|1944.48|1943.98|339
1649634300000|2022-04-10 23:45:00|1944.84|1944.34|1944.28|1943.78|1945.3|1944.93|1944.03|1943.53|469
1649634600000|2022-04-10 23:50:00|1944.27|1943.77|1944.12|1943.62|1944.37|1943.87|1943.5|1943|418
1649634900000|2022-04-10 23:55:00|1944.11|1943.61|1944.92|1944.42|1945.08|1944.58|1944.07|1943.57|354
1649635200000|2022-04-11 00:00:00|1944.9|1944.4|1944.99|1944.49|1945.19|1944.73|1944.48|1943.99|747
1649635500000|2022-04-11 00:05:00|1944.98|1944.48|1945.85|1945.35|1945.86|1945.54|1944.7|1944.2|511
1649635800000|2022-04-11 00:10:00|1945.78|1945.48|1945.72|1945.42|1946.33|1945.99|1945.38|1944.99|567
1649636100000|2022-04-11 00:15:00|1945.71|1945.41|1945.77|1945.27|1945.83|1945.41|1945.39|1945.02|466
1649636400000|2022-04-11 00:20:00|1945.78|1945.28|1945.51|1945.01|1945.91|1945.47|1945.3|1944.86|521
1649636700000|2022-04-11 00:25:00|1945.52|1945.02|1945.46|1944.96|1945.9|1945.44|1945.3|1944.89|459
1649637000000|2022-04-11 00:30:00|1945.47|1944.97|1945.55|1945.05|1945.67|1945.27|1945.15|1944.65|422
1649637300000|2022-04-11 00:35:00|1945.56|1945.06|1945.18|1944.68|1945.96|1945.57|1944.95|1944.45|558
1649637600000|2022-04-11 00:40:00|1945.19|1944.69|1944.58|1944.08|1945.48|1945.07|1944.36|1943.9|505
1649637900000|2022-04-11 00:45:00|1944.6|1944.1|1944.39|1943.89|1945.12|1944.62|1944.39|1943.89|490
1649638200000|2022-04-11 00:50:00|1944.38|1943.88|1944.47|1943.97|1945.16|1944.75|1944.38|1943.88|414
1649638500000|2022-04-11 00:55:00|1944.48|1943.98|1945.57|1945.07|1945.79|1945.39|1944.33|1943.83|608
1649638800000|2022-04-11 01:00:00|1945.63|1945.13|1946.45|1945.95|1946.76|1946.26|1944.54|1944.04|868
1649639100000|2022-04-11 01:05:00|1946.46|1945.96|1947.4|1946.9|1948.1|1947.71|1946.06|1945.61|860
1649639400000|2022-04-11 01:10:00|1947.39|1946.89|1946.81|1946.51|1947.69|1947.21|1946.44|1946|537
1649639700000|2022-04-11 01:15:00|1946.8|1946.5|1947.01|1946.51|1947.72|1947.22|1946.65|1946.23|529
1649640000000|2022-04-11 01:20:00|1946.98|1946.48|1946.27|1945.77|1946.98|1946.49|1946.13|1945.68|582
1649640300000|2022-04-11 01:25:00|1946.28|1945.78|1946.18|1945.68|1946.78|1946.39|1946.09|1945.59|518
1649640600000|2022-04-11 01:30:00|1946.16|1945.66|1944.88|1944.38|1946.19|1945.69|1944.55|1944.16|732
1649640900000|2022-04-11 01:35:00|1944.69|1944.39|1943.13|1942.63|1944.77|1944.4|1942.86|1942.41|865
1649641200000|2022-04-11 01:40:00|1943.12|1942.62|1943.06|1942.76|1944.11|1943.61|1942.79|1942.4|592
1649641500000|2022-04-11 01:45:00|1943.07|1942.77|1942.73|1942.23|1943.6|1943.17|1942.04|1941.63|733
1649641800000|2022-04-11 01:50:00|1942.71|1942.21|1943.24|1942.74|1943.53|1943.06|1942.35|1941.96|761
1649642100000|2022-04-11 01:55:00|1943.22|1942.72|1944.76|1944.26|1944.8|1944.3|1942.64|1942.15|842
1649642400000|2022-04-11 02:00:00|1944.71|1944.21|1942.65|1942.15|1944.91|1944.41|1942.5|1942.05|1031
1649642700000|2022-04-11 02:05:00|1942.64|1942.14|1942.29|1941.79|1942.99|1942.49|1942.14|1941.67|874
1649643000000|2022-04-11 02:10:00|1942.26|1941.76|1942.72|1942.22|1943.03|1942.59|1941.91|1941.55|713
1649643300000|2022-04-11 02:15:00|1942.76|1942.26|1942.4|1941.9|1942.91|1942.51|1941.99|1941.58|522
1649643600000|2022-04-11 02:20:00|1942.43|1941.93|1941.8|1941.3|1942.55|1942.11|1941.61|1941.22|462
1649643900000|2022-04-11 02:25:00|1941.79|1941.29|1941.99|1941.69|1942.16|1941.77|1941.52|1941.12|631
1649644200000|2022-04-11 02:30:00|1941.98|1941.68|1942.05|1941.75|1942.54|1942.18|1940.6|1940.16|877
1649644500000|2022-04-11 02:35:00|1942.06|1941.76|1943.57|1943.27|1943.75|1943.37|1942.01|1941.66|757
1649644800000|2022-04-11 02:40:00|1943.62|1943.32|1943.78|1943.28|1944.26|1943.86|1942.97|1942.47|841
1649645100000|2022-04-11 02:45:00|1943.79|1943.29|1943.87|1943.37|1944.16|1943.8|1943.12|1942.63|665
1649645400000|2022-04-11 02:50:00|1943.88|1943.38|1943.56|1943.06|1944.08|1943.74|1942.86|1942.47|809
1649645700000|2022-04-11 02:55:00|1943.57|1943.07|1943.77|1943.47|1944.27|1943.87|1942.71|1942.26|870
1649646000000|2022-04-11 03:00:00|1943.75|1943.45|1943.03|1942.73|1943.89|1943.49|1942.94|1942.56|705
1649646300000|2022-04-11 03:05:00|1943.02|1942.72|1943.2|1942.7|1943.41|1943.05|1942.77|1942.38|433
1649646600000|2022-04-11 03:10:00|1943.22|1942.72|1943.52|1943.02|1943.75|1943.38|1942.92|1942.55|519
1649646900000|2022-04-11 03:15:00|1943.51|1943.01|1944.76|1944.26|1944.91|1944.48|1943.33|1942.98|510
1649647200000|2022-04-11 03:20:00|1944.77|1944.27|1945.31|1944.81|1945.33|1944.91|1944.51|1944.11|701
1649647500000|2022-04-11 03:25:00|1945.3|1944.8|1944.9|1944.6|1946.56|1946.16|1944.58|1944.14|949
1649647800000|2022-04-11 03:30:00|1944.88|1944.58|1945|1944.5|1945.12|1944.65|1943.81|1943.41|559
1649648100000|2022-04-11 03:35:00|1944.96|1944.46|1944.67|1944.17|1945.19|1944.79|1944.49|1943.99|475
1649648400000|2022-04-11 03:40:00|1944.66|1944.16|1944.45|1943.95|1944.79|1944.37|1944.07|1943.66|437
1649648700000|2022-04-11 03:45:00|1944.46|1943.96|1944.35|1943.85|1944.68|1944.18|1944.17|1943.73|382
1649649000000|2022-04-11 03:50:00|1944.36|1943.86|1942.74|1942.44|1944.42|1943.92|1942.69|1942.33|470
1649649300000|2022-04-11 03:55:00|1942.84|1942.34|1943.25|1942.75|1943.72|1943.22|1942.81|1942.32|458
1649649600000|2022-04-11 04:00:00|1943.23|1942.73|1942|1941.5|1943.23|1942.73|1941.84|1941.43|514
1649649900000|2022-04-11 04:05:00|1941.98|1941.48|1944.5|1944|1944.9|1944.47|1941.62|1941.26|654
1649650200000|2022-04-11 04:10:00|1944.51|1944.01|1944.4|1943.9|1944.6|1944.1|1944.12|1943.71|344
1649650500000|2022-04-11 04:15:00|1944.41|1943.91|1944.54|1944.04|1944.56|1944.16|1943.78|1943.32|379
1649650800000|2022-04-11 04:20:00|1944.51|1944.01|1942.87|1942.37|1944.81|1944.41|1942.68|1942.22|511
1649651100000|2022-04-11 04:25:00|1942.82|1942.32|1943.01|1942.51|1943.36|1942.9|1942.72|1942.22|418
1649651400000|2022-04-11 04:30:00|1943.02|1942.52|1943.87|1943.37|1944.05|1943.57|1942.62|1942.26|394
1649651700000|2022-04-11 04:35:00|1943.88|1943.38|1942.79|1942.29|1944.05|1943.59|1942.25|1941.75|500
1649652000000|2022-04-11 04:40:00|1942.86|1942.36|1942.78|1942.28|1943.19|1942.69|1942.45|1941.95|396
1649652300000|2022-04-11 04:45:00|1942.76|1942.26|1942.56|1942.06|1942.88|1942.38|1942.15|1941.75|365
1649652600000|2022-04-11 04:50:00|1942.54|1942.04|1942.42|1941.92|1942.72|1942.29|1942.25|1941.84|345
1649652900000|2022-04-11 04:55:00|1942.33|1942.03|1942.46|1942.16|1942.64|1942.21|1942.1|1941.7|369
1649653200000|2022-04-11 05:00:00|1942.55|1942.05|1942.05|1941.55|1942.55|1942.22|1941.8|1941.39|491
1649653500000|2022-04-11 05:05:00|1942.03|1941.53|1941.89|1941.39|1942.17|1941.82|1941.63|1941.22|562
1649653800000|2022-04-11 05:10:00|1941.88|1941.38|1941.67|1941.17|1942.48|1942.08|1941.43|1941.01|473
1649654100000|2022-04-11 05:15:00|1941.68|1941.18|1941.99|1941.49|1942.11|1941.61|1941.41|1941.01|422
1649654400000|2022-04-11 05:20:00|1942.06|1941.56|1941.48|1940.98|1942.17|1941.67|1941.32|1940.9|421
1649654700000|2022-04-11 05:25:00|1941.47|1940.97|1940.9|1940.4|1941.52|1941.02|1940.5|1940|515
1649655000000|2022-04-11 05:30:00|1940.88|1940.38|1943.29|1942.79|1943.54|1943.04|1940.26|1939.83|1002
1649655300000|2022-04-11 05:35:00|1943.33|1942.83|1944.37|1943.87|1944.49|1944.03|1943.22|1942.72|713
1649655600000|2022-04-11 05:40:00|1944.32|1943.82|1945|1944.5|1945.08|1944.58|1944.27|1943.77|743
1649655900000|2022-04-11 05:45:00|1944.94|1944.64|1943.9|1943.4|1945.09|1944.7|1943.11|1942.75|668
1649656200000|2022-04-11 05:50:00|1943.97|1943.47|1944.31|1943.81|1944.36|1943.92|1943.34|1942.85|682
1649656500000|2022-04-11 05:55:00|1944.3|1943.8|1945.69|1945.19|1945.79|1945.4|1943.98|1943.57|732
1649656800000|2022-04-11 06:00:00|1945.61|1945.11|1945.59|1945.09|1946.01|1945.56|1944.45|1944.06|984
1649657100000|2022-04-11 06:05:00|1945.58|1945.08|1944.26|1943.76|1945.58|1945.08|1943.84|1943.44|797
1649657400000|2022-04-11 06:10:00|1944.13|1943.83|1943.96|1943.46|1944.86|1944.46|1943.6|1943.29|646
1649657700000|2022-04-11 06:15:00|1943.95|1943.45|1942.67|1942.37|1944.3|1943.92|1942.66|1942.24|1024
1649658000000|2022-04-11 06:20:00|1942.69|1942.39|1942.03|1941.53|1942.8|1942.43|1941.7|1941.32|951
1649658300000|2022-04-11 06:25:00|1942.02|1941.52|1942.24|1941.94|1942.27|1941.97|1941.62|1941.24|738
1649658600000|2022-04-11 06:30:00|1942.21|1941.91|1942.35|1941.85|1942.62|1942.15|1941.7|1941.3|931
1649658900000|2022-04-11 06:35:00|1942.37|1941.87|1942.85|1942.35|1942.89|1942.57|1941.99|1941.58|872
1649659200000|2022-04-11 06:40:00|1942.84|1942.34|1942.64|1942.14|1943.54|1943.05|1942.38|1941.96|828
1649659500000|2022-04-11 06:45:00|1942.62|1942.12|1943.14|1942.64|1943.65|1943.18|1942.38|1941.97|678
1649659800000|2022-04-11 06:50:00|1943.12|1942.62|1943.36|1943.06|1943.62|1943.23|1942.53|1942.11|574
1649660100000|2022-04-11 06:55:00|1943.31|1943.01|1943.5|1943|1943.58|1943.28|1942.71|1942.33|573
1649660400000|2022-04-11 07:00:00|1943.39|1943.09|1942.91|1942.41|1943.39|1943.09|1942.2|1941.81|975
1649660700000|2022-04-11 07:05:00|1942.82|1942.52|1942.7|1942.4|1942.93|1942.63|1941.83|1941.43|919
1649661000000|2022-04-11 07:10:00|1942.68|1942.38|1944.43|1944.13|1945.17|1944.78|1942.33|1941.99|1005
1649661300000|2022-04-11 07:15:00|1944.41|1944.11|1944.33|1944.03|1945.38|1945.02|1943.69|1943.38|996
1649661600000|2022-04-11 07:20:00|1944.31|1944.01|1943.47|1943.17|1944.75|1944.39|1943.12|1942.73|974
1649661900000|2022-04-11 07:25:00|1943.49|1943.19|1943.94|1943.64|1946.11|1945.81|1943.14|1942.79|1155
1649662200000|2022-04-11 07:30:00|1943.95|1943.65|1944.89|1944.39|1945.15|1944.78|1943.61|1943.23|985
1649662500000|2022-04-11 07:35:00|1944.87|1944.37|1946.61|1946.31|1946.98|1946.65|1944.59|1944.16|969
1649662800000|2022-04-11 07:40:00|1946.6|1946.3|1945.47|1945.17|1946.93|1946.56|1945.27|1944.89|976
1649663100000|2022-04-11 07:45:00|1945.49|1945.19|1946.37|1946.07|1946.48|1946.09|1945.05|1944.66|958
1649663400000|2022-04-11 07:50:00|1946.36|1946.06|1946.51|1946.21|1947.01|1946.62|1946.18|1945.88|898
1649663700000|2022-04-11 07:55:00|1946.54|1946.24|1946.11|1945.61|1947.18|1946.82|1945.8|1945.42|795
1649664000000|2022-04-11 08:00:00|1946.12|1945.62|1947.23|1946.93|1947.33|1946.95|1945.48|1945.18|882
1649664300000|2022-04-11 08:05:00|1947.25|1946.95|1948.38|1947.88|1948.49|1948.19|1946.23|1945.93|833
1649664600000|2022-04-11 08:10:00|1948.3|1948|1949.19|1948.69|1949.29|1948.97|1947.8|1947.45|855
1649664900000|2022-04-11 08:15:00|1949.1|1948.8|1949.53|1949.23|1949.64|1949.31|1948.25|1947.91|866
1649665200000|2022-04-11 08:20:00|1949.54|1949.24|1953.37|1953.07|1955.7|1955.2|1949.54|1949.16|1412
1649665500000|2022-04-11 08:25:00|1953.4|1953.1|1954.61|1954.11|1955.11|1954.77|1952.78|1952.36|1008
1649665800000|2022-04-11 08:30:00|1954.6|1954.1|1955.49|1955.19|1955.71|1955.36|1954.35|1954.01|940
1649666100000|2022-04-11 08:35:00|1955.48|1955.18|1955.67|1955.17|1956.72|1956.39|1954.97|1954.6|1043
1649666400000|2022-04-11 08:40:00|1955.71|1955.21|1956.99|1956.49|1957.77|1957.47|1954.76|1954.28|1022
1649666700000|2022-04-11 08:45:00|1957|1956.5|1958.01|1957.51|1958.28|1957.9|1956.09|1955.66|964
1649667000000|2022-04-11 08:50:00|1958|1957.5|1957.77|1957.27|1958.21|1957.83|1957.17|1956.75|952
1649667300000|2022-04-11 08:55:00|1957.76|1957.26|1957.41|1956.91|1957.79|1957.46|1956.76|1956.36|950
1649667600000|2022-04-11 09:00:00|1957.4|1956.9|1957.08|1956.78|1957.89|1957.52|1955.97|1955.57|1088
1649667900000|2022-04-11 09:05:00|1957.1|1956.8|1957.75|1957.25|1958.02|1957.67|1956.82|1956.49|825
1649668200000|2022-04-11 09:10:00|1957.69|1957.19|1958.81|1958.31|1959.08|1958.68|1957.64|1957.16|952
1649668500000|2022-04-11 09:15:00|1958.8|1958.3|1958.02|1957.52|1959.38|1958.9|1957.7|1957.29|973
1649668800000|2022-04-11 09:20:00|1957.9|1957.6|1957.86|1957.56|1959.51|1959.21|1957.55|1957.25|1056
1649669100000|2022-04-11 09:25:00|1957.85|1957.55|1957.71|1957.21|1958.43|1958.03|1957.5|1957.11|793
1649669400000|2022-04-11 09:30:00|1957.69|1957.19|1958.54|1958.04|1958.57|1958.23|1957.06|1956.7|910
1649669700000|2022-04-11 09:35:00|1958.5|1958|1958.7|1958.4|1959.39|1959|1958.27|1957.87|849
1649670000000|2022-04-11 09:40:00|1958.67|1958.37|1959.25|1958.75|1959.26|1958.89|1958.54|1958.16|715
1649670300000|2022-04-11 09:45:00|1959.24|1958.94|1958.16|1957.86|1959.37|1959.01|1958.16|1957.82|966
1649670600000|2022-04-11 09:50:00|1958.15|1957.85|1958.28|1957.98|1959.28|1958.98|1957.81|1957.42|886
1649670900000|2022-04-11 09:55:00|1958.29|1957.99|1958.32|1958.02|1958.51|1958.1|1957.78|1957.45|804
1649671200000|2022-04-11 10:00:00|1958.31|1958.01|1958.15|1957.85|1958.43|1958.05|1957.65|1957.3|858
1649671500000|2022-04-11 10:05:00|1958.11|1957.81|1958.37|1958.07|1959.24|1958.94|1957.71|1957.34|895
1649671800000|2022-04-11 10:10:00|1958.4|1958.1|1957.67|1957.37|1959.26|1958.93|1957.56|1957.16|820
1649672100000|2022-04-11 10:15:00|1957.64|1957.34|1958.25|1957.75|1958.61|1958.27|1957.01|1956.65|991
1649672400000|2022-04-11 10:20:00|1958.26|1957.76|1957.33|1956.83|1958.68|1958.24|1956.73|1956.36|921
1649672700000|2022-04-11 10:25:00|1957.32|1956.82|1954.75|1954.25|1957.61|1957.2|1954.41|1954.11|1253
1649673000000|2022-04-11 10:30:00|1954.78|1954.28|1953.85|1953.35|1954.97|1954.5|1953.49|1953.19|826
1649673300000|2022-04-11 10:35:00|1953.86|1953.36|1954.17|1953.87|1955.1|1954.76|1953.3|1952.98|934
1649673600000|2022-04-11 10:40:00|1954.16|1953.86|1953.98|1953.48|1955.2|1954.77|1953.81|1953.41|700
1649673900000|2022-04-11 10:45:00|1954|1953.5|1953.92|1953.62|1954.46|1954.07|1953.18|1952.79|886
1649674200000|2022-04-11 10:50:00|1953.93|1953.63|1955.19|1954.89|1955.64|1955.23|1953.57|1953.27|834
1649674500000|2022-04-11 10:55:00|1955.2|1954.9|1956.71|1956.41|1957.01|1956.65|1954.88|1954.46|1074
1649674800000|2022-04-11 11:00:00|1956.7|1956.4|1956.16|1955.66|1957.21|1956.82|1955.95|1955.5|930
1649675100000|2022-04-11 11:05:00|1956.17|1955.67|1957.37|1956.87|1957.37|1956.98|1956.04|1955.65|731
1649675400000|2022-04-11 11:10:00|1957.42|1956.92|1956.68|1956.38|1957.49|1957.15|1956.35|1956.05|744
1649675700000|2022-04-11 11:15:00|1956.67|1956.37|1957.99|1957.69|1958.64|1958.28|1956.61|1956.23|1015
1649676000000|2022-04-11 11:20:00|1958.21|1957.91|1957.1|1956.8|1958.48|1958.06|1956.32|1955.94|1007
1649676300000|2022-04-11 11:25:00|1957.2|1956.7|1956.84|1956.54|1957.42|1957.09|1956.47|1956.08|764
1649676600000|2022-04-11 11:30:00|1956.85|1956.55|1959.34|1959.04|1959.72|1959.31|1956.85|1956.46|1112
1649676900000|2022-04-11 11:35:00|1959.31|1959.01|1959.17|1958.67|1959.91|1959.55|1958.83|1958.53|1020
1649677200000|2022-04-11 11:40:00|1959.08|1958.78|1959.03|1958.73|1960.14|1959.78|1958.08|1957.71|1045
1649677500000|2022-04-11 11:45:00|1959.05|1958.75|1960.05|1959.75|1960.79|1960.41|1958.73|1958.29|1053
1649677800000|2022-04-11 11:50:00|1960.06|1959.76|1959.82|1959.52|1960.15|1959.85|1959.25|1958.85|903
1649678100000|2022-04-11 11:55:00|1959.87|1959.57|1961.01|1960.51|1961.78|1961.43|1959.75|1959.38|1135
1649678400000|2022-04-11 12:00:00|1961|1960.5|1962|1961.5|1962.57|1962.18|1959.76|1959.33|1422
1649678700000|2022-04-11 12:05:00|1961.99|1961.49|1963.53|1963.23|1964.16|1963.86|1961.53|1961.18|1319
1649679000000|2022-04-11 12:10:00|1963.48|1963.18|1963.26|1962.96|1963.91|1963.53|1961.94|1961.48|1082
1649679300000|2022-04-11 12:15:00|1963.22|1962.92|1964.17|1963.67|1964.31|1964.01|1961.51|1961.21|1260
1649679600000|2022-04-11 12:20:00|1964.24|1963.74|1963.72|1963.22|1964.85|1964.44|1961.51|1961.21|1383
1649679900000|2022-04-11 12:25:00|1963.73|1963.23|1963.62|1963.32|1964.73|1964.26|1962.87|1962.47|1267
1649680200000|2022-04-11 12:30:00|1963.65|1963.35|1964.65|1964.35|1966.43|1966.05|1963.03|1962.65|1251
1649680500000|2022-04-11 12:35:00|1964.69|1964.39|1969.44|1968.94|1970|1969.7|1964.68|1964.36|1455
1649680800000|2022-04-11 12:40:00|1969.5|1969|1965.86|1965.56|1969.73|1969.23|1964.79|1964.46|1474
1649681100000|2022-04-11 12:45:00|1965.85|1965.55|1964.93|1964.63|1967.32|1967.02|1964.93|1964.63|1384
1649681400000|2022-04-11 12:50:00|1964.81|1964.51|1966.02|1965.52|1967.36|1966.96|1963.96|1963.66|1239
1649681700000|2022-04-11 12:55:00|1966.03|1965.53|1963.69|1963.19|1966.04|1965.54|1963.28|1962.98|1070
1649682000000|2022-04-11 13:00:00|1963.59|1963.29|1962.96|1962.66|1964.39|1963.93|1961.96|1961.59|1551
1649682300000|2022-04-11 13:05:00|1962.95|1962.65|1961.82|1961.32|1964.06|1963.67|1961.57|1961.17|1121
1649682600000|2022-04-11 13:10:00|1961.86|1961.36|1963.3|1962.8|1963.31|1962.81|1959.95|1959.64|1415
1649682900000|2022-04-11 13:15:00|1963.32|1962.82|1961.33|1960.83|1963.87|1963.46|1960.98|1960.65|1118
1649683200000|2022-04-11 13:20:00|1961.34|1960.84|1963.72|1963.42|1964.15|1963.65|1961.29|1960.79|1109
1649683500000|2022-04-11 13:25:00|1963.69|1963.39|1963.31|1963.01|1964.42|1963.97|1962.69|1962.39|1174
1649683800000|2022-04-11 13:30:00|1963.29|1962.99|1963.44|1963.14|1964.29|1963.93|1960.78|1960.37|1536
1649684100000|2022-04-11 13:35:00|1963.42|1963.12|1964.03|1963.53|1965.22|1964.92|1959.43|1959.04|1697
1649684400000|2022-04-11 13:40:00|1964.04|1963.54|1963|1962.7|1964.04|1963.62|1962.22|1961.72|1295
1649684700000|2022-04-11 13:45:00|1963.08|1962.78|1955.98|1955.48|1963.29|1962.99|1955.18|1954.88|1641
1649685000000|2022-04-11 13:50:00|1956.1|1955.6|1952.69|1952.39|1956.93|1956.43|1951.91|1951.58|1876
1649685300000|2022-04-11 13:55:00|1952.65|1952.35|1951.59|1951.29|1953.99|1953.49|1949.34|1948.84|1891
1649685600000|2022-04-11 14:00:00|1951.68|1951.38|1952.97|1952.67|1953.27|1952.95|1950.34|1949.94|1557
1649685900000|2022-04-11 14:05:00|1952.98|1952.68|1950.43|1950.13|1953.43|1953.05|1948.87|1948.38|1475
1649686200000|2022-04-11 14:10:00|1950.3|1950|1948.39|1947.89|1950.3|1950|1947.55|1947.25|1624
1649686500000|2022-04-11 14:15:00|1948.4|1947.9|1949.71|1949.21|1949.84|1949.47|1945.99|1945.54|1693
1649686800000|2022-04-11 14:20:00|1949.75|1949.25|1950.22|1949.72|1950.41|1950.01|1947.29|1946.79|1470
1649687100000|2022-04-11 14:25:00|1950.23|1949.73|1949.5|1949|1950.23|1949.82|1949.01|1948.54|1269
1649687400000|2022-04-11 14:30:00|1949.54|1949.04|1948.27|1947.97|1949.84|1949.34|1947.8|1947.43|1402
1649687700000|2022-04-11 14:35:00|1948.21|1947.91|1948.87|1948.37|1949.5|1949.19|1947.77|1947.39|1269
1649688000000|2022-04-11 14:40:00|1948.92|1948.42|1949.17|1948.67|1949.82|1949.4|1947.85|1947.52|1227
1649688300000|2022-04-11 14:45:00|1949.18|1948.68|1950.42|1950.12|1950.63|1950.23|1948.01|1947.57|1304
1649688600000|2022-04-11 14:50:00|1950.54|1950.04|1950.62|1950.32|1950.94|1950.61|1949.23|1948.73|1232
1649688900000|2022-04-11 14:55:00|1950.65|1950.35|1951.7|1951.4|1951.86|1951.52|1949.99|1949.59|1115
1649689200000|2022-04-11 15:00:00|1951.74|1951.44|1952.69|1952.39|1952.96|1952.59|1951.3|1950.96|1194
1649689500000|2022-04-11 15:05:00|1952.71|1952.41|1953.5|1953.2|1953.77|1953.37|1952.18|1951.74|954
1649689800000|2022-04-11 15:10:00|1953.47|1953.17|1952.51|1952.21|1953.95|1953.65|1952.25|1951.88|849
1649690100000|2022-04-11 15:15:00|1952.52|1952.22|1952.58|1952.28|1952.69|1952.3|1951.05|1950.69|920
1649690400000|2022-04-11 15:20:00|1952.52|1952.22|1953.71|1953.21|1953.89|1953.53|1952.03|1951.61|911
1649690700000|2022-04-11 15:25:00|1953.66|1953.36|1953.78|1953.48|1954.04|1953.68|1953.1|1952.76|745
1649691000000|2022-04-11 15:30:00|1953.77|1953.47|1952.81|1952.51|1953.77|1953.47|1952.27|1951.92|741
1649691300000|2022-04-11 15:35:00|1952.9|1952.6|1952.24|1951.94|1953.31|1952.9|1951.82|1951.42|756
1649691600000|2022-04-11 15:40:00|1952.29|1951.99|1954.19|1953.89|1954.79|1954.43|1952.29|1951.99|727
1649691900000|2022-04-11 15:45:00|1954.2|1953.9|1954.25|1953.75|1954.55|1954.25|1952.94|1952.54|747
1649692200000|2022-04-11 15:50:00|1954.18|1953.68|1953.38|1953.08|1954.18|1953.8|1952.54|1952.24|738
1649692500000|2022-04-11 15:55:00|1953.37|1953.07|1951.6|1951.3|1953.74|1953.38|1951.56|1951.26|654
1649692800000|2022-04-11 16:00:00|1951.58|1951.28|1950.66|1950.36|1951.85|1951.46|1950.51|1950.1|818
1649693100000|2022-04-11 16:05:00|1950.76|1950.26|1950.79|1950.49|1950.79|1950.49|1949.89|1949.58|600
1649693400000|2022-04-11 16:10:00|1950.85|1950.35|1950.59|1950.09|1950.85|1950.54|1949.53|1949.1|642
1649693700000|2022-04-11 16:15:00|1950.48|1950.18|1948.65|1948.35|1950.52|1950.22|1948.51|1948.17|817
1649694000000|2022-04-11 16:20:00|1948.64|1948.34|1948.37|1948.07|1949.19|1948.79|1947.4|1947.1|883
1649694300000|2022-04-11 16:25:00|1948.32|1948.02|1947.7|1947.2|1948.74|1948.36|1947.43|1947.02|803
1649694600000|2022-04-11 16:30:00|1947.78|1947.4|1948.15|1947.65|1948.38|1948.08|1946.95|1946.6|752
1649694900000|2022-04-11 16:35:00|1948.11|1947.61|1948.77|1948.27|1948.99|1948.58|1947.96|1947.57|714
1649695200000|2022-04-11 16:40:00|1948.68|1948.38|1947.8|1947.3|1948.81|1948.4|1946.98|1946.58|666
1649695500000|2022-04-11 16:45:00|1947.78|1947.28|1947.46|1946.96|1947.8|1947.33|1946.94|1946.55|658
1649695800000|2022-04-11 16:50:00|1947.45|1946.95|1943.13|1942.83|1947.45|1947.06|1942.23|1941.93|1189
1649696100000|2022-04-11 16:55:00|1942.98|1942.68|1941.74|1941.24|1943.94|1943.55|1941.02|1940.62|1365
1649696400000|2022-04-11 17:00:00|1941.76|1941.26|1943.33|1943.03|1944.24|1943.94|1941|1940.7|1109
1649696700000|2022-04-11 17:05:00|1943.35|1943.05|1943.52|1943.02|1944.21|1943.85|1942.57|1942.18|812
1649697000000|2022-04-11 17:10:00|1943.53|1943.03|1943.05|1942.75|1944.34|1943.98|1942.52|1942.14|821
1649697300000|2022-04-11 17:15:00|1942.94|1942.64|1943.79|1943.49|1944.36|1943.97|1942.38|1941.98|777
1649697600000|2022-04-11 17:20:00|1943.8|1943.5|1943.95|1943.45|1944.22|1943.83|1943.33|1942.95|634
1649697900000|2022-04-11 17:25:00|1943.96|1943.46|1945.64|1945.14|1945.64|1945.32|1943.53|1943.2|921
1649698200000|2022-04-11 17:30:00|1945.41|1945.11|1944.86|1944.56|1945.5|1945.15|1943.96|1943.58|793
1649698500000|2022-04-11 17:35:00|1944.92|1944.62|1945.59|1945.29|1946.06|1945.68|1944.56|1944.2|649
1649698800000|2022-04-11 17:40:00|1945.6|1945.3|1946.21|1945.91|1946.45|1946.07|1945.04|1944.74|786
1649699100000|2022-04-11 17:45:00|1946.17|1945.87|1946.95|1946.65|1947.52|1947.16|1946.06|1945.69|651
1649699400000|2022-04-11 17:50:00|1946.96|1946.66|1947.67|1947.17|1947.67|1947.21|1946.11|1945.71|751
1649699700000|2022-04-11 17:55:00|1947.66|1947.16|1947.23|1946.93|1947.66|1947.18|1947|1946.64|570
1649700000000|2022-04-11 18:00:00|1947.28|1946.98|1947.59|1947.09|1947.9|1947.47|1947.01|1946.65|529
1649700300000|2022-04-11 18:05:00|1947.61|1947.11|1947.82|1947.52|1947.94|1947.52|1946.91|1946.54|542
1649700600000|2022-04-11 18:10:00|1947.81|1947.51|1948.43|1947.93|1948.68|1948.23|1947.68|1947.33|558
1649700900000|2022-04-11 18:15:00|1948.42|1947.92|1948.93|1948.43|1949.12|1948.69|1947.98|1947.61|625
1649701200000|2022-04-11 18:20:00|1948.97|1948.47|1948.61|1948.11|1949.72|1949.3|1948.39|1948|634
1649701500000|2022-04-11 18:25:00|1948.6|1948.1|1948.55|1948.05|1949.12|1948.68|1948.27|1947.92|663
1649701800000|2022-04-11 18:30:00|1948.58|1948.08|1948.72|1948.22|1948.79|1948.39|1947.96|1947.55|539
1649702100000|2022-04-11 18:35:00|1948.68|1948.18|1949.33|1948.83|1949.42|1948.94|1948.58|1948.17|466
1649702400000|2022-04-11 18:40:00|1949.32|1948.82|1949.68|1949.18|1950.03|1949.55|1949.07|1948.66|500
1649702700000|2022-04-11 18:45:00|1949.67|1949.17|1950.22|1949.72|1950.37|1950|1949.43|1948.93|607
1649703000000|2022-04-11 18:50:00|1950.19|1949.69|1950.5|1950.2|1950.62|1950.29|1949.95|1949.49|681
1649703300000|2022-04-11 18:55:00|1950.46|1950.16|1950.04|1949.54|1950.63|1950.16|1949.51|1949.11|821
1649703600000|2022-04-11 19:00:00|1950.02|1949.52|1951.32|1951.02|1951.92|1951.47|1949.66|1949.16|719
1649703900000|2022-04-11 19:05:00|1951.33|1951.03|1951.66|1951.16|1952.01|1951.65|1951.32|1950.88|562
1649704200000|2022-04-11 19:10:00|1951.87|1951.57|1952.86|1952.36|1953.21|1952.84|1951.65|1951.25|712
1649704500000|2022-04-11 19:15:00|1952.87|1952.37|1952.07|1951.57|1953.1|1952.6|1952.05|1951.55|653
1649704800000|2022-04-11 19:20:00|1952.13|1951.63|1951.58|1951.08|1952.13|1951.63|1950.75|1950.33|608
1649705100000|2022-04-11 19:25:00|1951.57|1951.07|1952.33|1951.83|1952.47|1952.07|1951.14|1950.84|575
1649705400000|2022-04-11 19:30:00|1952.3|1951.8|1952.53|1952.23|1952.82|1952.38|1951.02|1950.52|658
1649705700000|2022-04-11 19:35:00|1952.22|1951.92|1953.1|1952.6|1953.18|1952.79|1952.06|1951.58|704
1649706000000|2022-04-11 19:40:00|1953.06|1952.56|1953.77|1953.27|1954.1|1953.65|1952.92|1952.42|819
1649706300000|2022-04-11 19:45:00|1953.76|1953.26|1952.67|1952.37|1954.69|1954.2|1952.41|1951.96|926
1649706600000|2022-04-11 19:50:00|1952.78|1952.28|1953.53|1953.03|1953.95|1953.45|1952.54|1952.15|894
1649706900000|2022-04-11 19:55:00|1953.37|1952.87|1954.09|1953.59|1954.96|1954.46|1953.29|1952.79|967
1649707200000|2022-04-11 20:00:00|1954.08|1953.58|1954.18|1953.68|1954.87|1954.43|1953.73|1953.37|732
1649707500000|2022-04-11 20:05:00|1954.23|1953.73|1954.41|1953.91|1954.66|1954.16|1953.78|1953.28|423
1649707800000|2022-04-11 20:10:00|1954.43|1953.93|1954.68|1954.18|1954.7|1954.2|1954.29|1953.86|296
1649708100000|2022-04-11 20:15:00|1954.66|1954.16|1954.76|1954.26|1954.86|1954.42|1954.41|1953.95|345
1649708400000|2022-04-11 20:20:00|1954.71|1954.21|1954.64|1954.14|1954.77|1954.34|1953.71|1953.21|350
1649708700000|2022-04-11 20:25:00|1954.6|1954.1|1954.91|1954.41|1956.13|1955.73|1954.6|1954.1|571
1649709000000|2022-04-11 20:30:00|1954.89|1954.39|1954.16|1953.66|1955.01|1954.51|1953.76|1953.26|379
1649709300000|2022-04-11 20:35:00|1954.15|1953.65|1953.61|1953.31|1954.5|1954.03|1953.59|1953.15|327
1649709600000|2022-04-11 20:40:00|1953.62|1953.32|1953.35|1952.85|1954.24|1953.74|1953.31|1952.82|342
1649709900000|2022-04-11 20:45:00|1953.41|1952.91|1954.69|1954.19|1955.23|1954.73|1953.3|1952.8|365
1649710200000|2022-04-11 20:50:00|1954.71|1954.21|1955.22|1954.72|1955.22|1954.72|1953.97|1953.47|285
1649710500000|2022-04-11 20:55:00|1955.23|1954.73|1953.93|1953.43|1955.63|1955.13|1953.12|1951.66|316
1649714400000|2022-04-11 22:00:00|1953.33|1952.83|1952.78|1952.28|1955.21|1954.71|1952.5|1952|341
1649714700000|2022-04-11 22:05:00|1952.77|1952.27|1952.67|1952.17|1953.1|1952.6|1952.24|1951.74|257
1649715000000|2022-04-11 22:10:00|1952.55|1952.05|1952.55|1952.05|1953.28|1952.78|1952.36|1951.86|223
1649715300000|2022-04-11 22:15:00|1952.56|1952.06|1952.58|1952.08|1952.64|1952.14|1952.29|1951.79|253
1649715600000|2022-04-11 22:20:00|1952.59|1952.09|1952.54|1952.04|1952.71|1952.21|1952.17|1951.67|227
1649715900000|2022-04-11 22:25:00|1952.55|1952.05|1952.88|1952.38|1952.93|1952.43|1952.44|1951.94|179
1649716200000|2022-04-11 22:30:00|1952.82|1952.32|1953.22|1952.72|1953.26|1952.76|1952.45|1951.95|236
1649716500000|2022-04-11 22:35:00|1953.26|1952.76|1952.89|1952.39|1953.31|1952.81|1952.86|1952.36|207
1649716800000|2022-04-11 22:40:00|1952.9|1952.4|1952.75|1952.25|1952.98|1952.48|1952.55|1952.05|261
1649717100000|2022-04-11 22:45:00|1952.74|1952.24|1952.46|1951.96|1952.77|1952.27|1952.04|1951.54|331
1649717400000|2022-04-11 22:50:00|1952.45|1951.95|1952.29|1951.79|1952.64|1952.14|1952.27|1951.77|258
1649717700000|2022-04-11 22:55:00|1952.2|1951.7|1952.26|1951.76|1952.41|1951.91|1951.85|1951.36|295
1649718000000|2022-04-11 23:00:00|1952.25|1951.75|1952.47|1951.97|1952.8|1952.41|1952.25|1951.75|267
1649718300000|2022-04-11 23:05:00|1952.48|1951.98|1952.91|1952.41|1952.98|1952.48|1952.33|1951.83|204
1649718600000|2022-04-11 23:10:00|1952.92|1952.42|1952.71|1952.21|1952.93|1952.57|1952.38|1951.88|209
1649718900000|2022-04-11 23:15:00|1952.72|1952.22|1953.25|1952.75|1953.27|1952.77|1952.49|1952.01|228
1649719200000|2022-04-11 23:20:00|1953.26|1952.76|1952.62|1952.12|1953.29|1952.79|1952.23|1951.73|409
1649719500000|2022-04-11 23:25:00|1952.61|1952.11|1953.27|1952.77|1953.61|1953.11|1952.59|1952.09|255
1649719800000|2022-04-11 23:30:00|1953.31|1952.81|1954.08|1953.58|1954.09|1953.59|1953.15|1952.65|293
1649720100000|2022-04-11 23:35:00|1954.05|1953.55|1954.35|1953.85|1954.52|1954.02|1953.7|1953.32|279
1649720400000|2022-04-11 23:40:00|1954.36|1953.86|1952.79|1952.29|1954.57|1954.07|1952.73|1952.23|392
1649720700000|2022-04-11 23:45:00|1952.8|1952.3|1952.98|1952.48|1953.41|1952.91|1952.77|1952.27|375
1649721000000|2022-04-11 23:50:00|1952.97|1952.47|1953.1|1952.6|1953.23|1952.73|1952.85|1952.35|252
1649721300000|2022-04-11 23:55:00|1953.08|1952.58|1953.12|1952.62|1953.53|1953.03|1952.58|1952.25|289
1649721600000|2022-04-12 00:00:00|1953.13|1952.63|1952.75|1952.25|1953.21|1952.72|1952.06|1951.56|568
1649721900000|2022-04-12 00:05:00|1952.79|1952.29|1952.97|1952.47|1953.23|1952.73|1952.24|1951.74|599
1649722200000|2022-04-12 00:10:00|1952.98|1952.48|1953.67|1953.17|1954.28|1953.78|1952.95|1952.45|676
1649722500000|2022-04-12 00:15:00|1953.6|1953.1|1952.86|1952.36|1954.09|1953.59|1952.84|1952.34|647
1649722800000|2022-04-12 00:20:00|1952.85|1952.35|1951.87|1951.37|1952.98|1952.48|1951.82|1951.32|773
1649723100000|2022-04-12 00:25:00|1951.88|1951.38|1952|1951.5|1952.49|1952.04|1951.85|1951.38|763
1649723400000|2022-04-12 00:30:00|1952.05|1951.55|1951.26|1950.76|1952.11|1951.61|1951.01|1950.51|727
1649723700000|2022-04-12 00:35:00|1951.25|1950.75|1951.45|1950.95|1951.54|1951.12|1950.76|1950.32|638
1649724000000|2022-04-12 00:40:00|1951.49|1950.99|1950.8|1950.3|1951.49|1950.99|1950.61|1950.11|481
1649724300000|2022-04-12 00:45:00|1950.82|1950.32|1950.74|1950.24|1951.11|1950.61|1950.31|1949.81|517
1649724600000|2022-04-12 00:50:00|1950.77|1950.27|1950.74|1950.24|1950.82|1950.32|1950.1|1949.6|561
1649724900000|2022-04-12 00:55:00|1950.88|1950.38|1952.72|1952.22|1952.92|1952.42|1950.84|1950.34|672
1649725200000|2022-04-12 01:00:00|1952.61|1952.11|1951.61|1951.11|1952.94|1952.44|1951.41|1950.91|1064
1649725500000|2022-04-12 01:05:00|1951.62|1951.12|1953.26|1952.76|1953.35|1952.89|1951.62|1951.12|905
1649725800000|2022-04-12 01:10:00|1953.27|1952.77|1951.1|1950.6|1953.32|1952.82|1950.98|1950.48|929
1649726100000|2022-04-12 01:15:00|1951.07|1950.57|1950.92|1950.42|1951.47|1950.97|1950.53|1950.03|757
1649726400000|2022-04-12 01:20:00|1950.91|1950.41|1951.47|1950.97|1951.71|1951.21|1950.74|1950.24|623
1649726700000|2022-04-12 01:25:00|1951.46|1950.96|1951.16|1950.66|1952.05|1951.55|1951|1950.5|544
1649727000000|2022-04-12 01:30:00|1951.15|1950.65|1951.98|1951.48|1952.08|1951.58|1951.04|1950.54|643
1649727300000|2022-04-12 01:35:00|1952.02|1951.52|1953.3|1952.8|1953.49|1952.99|1951.74|1951.24|732
1649727600000|2022-04-12 01:40:00|1953.32|1952.82|1954.38|1953.88|1954.41|1953.91|1952.62|1952.12|733
1649727900000|2022-04-12 01:45:00|1954.36|1953.86|1954.46|1953.96|1954.46|1953.96|1954.06|1953.56|532
1649728200000|2022-04-12 01:50:00|1954.45|1953.95|1955.08|1954.58|1955.11|1954.61|1954.35|1953.85|528
1649728500000|2022-04-12 01:55:00|1955.1|1954.6|1955.27|1954.97|1955.43|1955.03|1954.85|1954.42|500
1649728800000|2022-04-12 02:00:00|1955.24|1954.94|1956.25|1955.75|1956.64|1956.21|1955.2|1954.7|709
1649729100000|2022-04-12 02:05:00|1956.26|1955.76|1956.94|1956.44|1957.09|1956.59|1956.16|1955.66|520
1649729400000|2022-04-12 02:10:00|1956.6|1956.3|1956.67|1956.17|1957.65|1957.19|1956.27|1955.77|830
1649729700000|2022-04-12 02:15:00|1956.69|1956.19|1956.46|1955.96|1956.69|1956.19|1955.59|1955.09|611
1649730000000|2022-04-12 02:20:00|1956.48|1955.98|1955.75|1955.25|1956.55|1956.12|1955.7|1955.2|448
1649730300000|2022-04-12 02:25:00|1955.74|1955.24|1956.05|1955.55|1956.61|1956.11|1955.48|1954.98|726
1649730600000|2022-04-12 02:30:00|1955.99|1955.49|1956.94|1956.44|1957.12|1956.71|1955.99|1955.49|727
1649730900000|2022-04-12 02:35:00|1956.91|1956.41|1956.83|1956.33|1957.49|1956.99|1956.46|1955.96|602
1649731200000|2022-04-12 02:40:00|1956.81|1956.31|1957.7|1957.2|1957.73|1957.23|1956.51|1956.01|476
1649731500000|2022-04-12 02:45:00|1957.59|1957.09|1956.87|1956.37|1958.18|1957.68|1956.47|1956.05|633
1649731800000|2022-04-12 02:50:00|1956.84|1956.34|1956.86|1956.36|1957.33|1956.83|1956.41|1956|547
1649732100000|2022-04-12 02:55:00|1956.84|1956.34|1957.02|1956.52|1957.26|1956.83|1956.61|1956.17|540
1649732400000|2022-04-12 03:00:00|1957.06|1956.56|1956.6|1956.1|1957.32|1956.82|1956.38|1956.03|517
1649732700000|2022-04-12 03:05:00|1956.61|1956.11|1956.84|1956.34|1956.99|1956.49|1956.34|1955.84|446
1649733000000|2022-04-12 03:10:00|1956.85|1956.35|1956.96|1956.46|1957.14|1956.64|1956.28|1955.86|491
1649733300000|2022-04-12 03:15:00|1956.95|1956.45|1956.51|1956.01|1957.23|1956.73|1956.3|1955.8|511
1649733600000|2022-04-12 03:20:00|1956.52|1956.02|1957.22|1956.72|1957.26|1956.76|1956.3|1955.8|431
1649733900000|2022-04-12 03:25:00|1957.23|1956.73|1957.78|1957.28|1957.87|1957.37|1956.95|1956.45|644
1649734200000|2022-04-12 03:30:00|1957.76|1957.26|1958.54|1958.04|1958.58|1958.08|1957.68|1957.18|591
1649734500000|2022-04-12 03:35:00|1958.57|1958.07|1958.76|1958.26|1958.86|1958.36|1958.27|1957.8|578
1649734800000|2022-04-12 03:40:00|1958.77|1958.27|1959.25|1958.75|1959.47|1958.97|1958.43|1957.93|708
1649735100000|2022-04-12 03:45:00|1959.24|1958.74|1959.18|1958.68|1959.32|1958.9|1958.7|1958.2|405
1649735400000|2022-04-12 03:50:00|1959.2|1958.7|1959.14|1958.64|1959.27|1958.8|1958.73|1958.27|347
1649735700000|2022-04-12 03:55:00|1959.15|1958.65|1959.39|1958.89|1959.46|1958.96|1959.08|1958.58|372
1649736000000|2022-04-12 04:00:00|1959.38|1958.88|1958.89|1958.39|1960.34|1959.9|1958.84|1958.34|668
1649736300000|2022-04-12 04:05:00|1958.91|1958.41|1959.5|1959|1959.66|1959.17|1958.86|1958.36|519
1649736600000|2022-04-12 04:10:00|1959.51|1959.01|1959.9|1959.4|1959.93|1959.43|1959.43|1958.93|267
1649736900000|2022-04-12 04:15:00|1959.88|1959.38|1959.64|1959.14|1960.02|1959.56|1959.19|1958.71|312
1649737200000|2022-04-12 04:20:00|1959.65|1959.15|1959.81|1959.31|1959.82|1959.32|1958.94|1958.52|331
1649737500000|2022-04-12 04:25:00|1959.82|1959.32|1960.49|1959.99|1960.55|1960.08|1959.8|1959.3|503
1649737800000|2022-04-12 04:30:00|1960.5|1960|1959.97|1959.47|1960.72|1960.42|1959.81|1959.31|455
1649738100000|2022-04-12 04:35:00|1959.99|1959.49|1959.79|1959.29|1960.18|1959.68|1959.72|1959.22|373
1649738400000|2022-04-12 04:40:00|1959.77|1959.27|1959.23|1958.73|1959.82|1959.32|1959.06|1958.56|358
1649738700000|2022-04-12 04:45:00|1959.24|1958.74|1958.84|1958.34|1959.54|1959.04|1958.73|1958.23|527
1649739000000|2022-04-12 04:50:00|1958.85|1958.35|1958.48|1957.98|1959.03|1958.53|1958.21|1957.71|515
1649739300000|2022-04-12 04:55:00|1958.47|1957.97|1958.23|1957.73|1958.62|1958.12|1958.19|1957.69|435
1649739600000|2022-04-12 05:00:00|1958.25|1957.75|1957.64|1957.14|1958.43|1957.95|1957.54|1957.04|592
1649739900000|2022-04-12 05:05:00|1957.66|1957.16|1957.69|1957.19|1958.34|1957.84|1957.59|1957.11|416
1649740200000|2022-04-12 05:10:00|1957.68|1957.18|1958.37|1957.87|1958.54|1958.05|1957.42|1956.93|456
1649740500000|2022-04-12 05:15:00|1958.36|1957.86|1959.33|1958.83|1959.34|1958.84|1958.36|1957.86|642
1649740800000|2022-04-12 05:20:00|1959.35|1958.85|1960.01|1959.51|1960.09|1959.59|1959.13|1958.65|620
1649741100000|2022-04-12 05:25:00|1960.02|1959.52|1959.14|1958.64|1960.21|1959.8|1958.98|1958.56|506
1649741400000|2022-04-12 05:30:00|1959.15|1958.65|1960.21|1959.71|1960.31|1959.91|1959.15|1958.65|754
1649741700000|2022-04-12 05:35:00|1960.24|1959.74|1959.3|1958.8|1960.26|1959.76|1959.08|1958.64|676
1649742000000|2022-04-12 05:40:00|1959.31|1958.81|1958.58|1958.08|1959.5|1959|1958.31|1957.81|691
1649742300000|2022-04-12 05:45:00|1958.59|1958.09|1957.48|1956.98|1958.76|1958.26|1956.95|1956.45|735
1649742600000|2022-04-12 05:50:00|1957.49|1956.99|1956.81|1956.31|1957.51|1957.04|1956.59|1956.11|656
1649742900000|2022-04-12 05:55:00|1956.8|1956.3|1956.82|1956.32|1956.98|1956.48|1955.97|1955.47|736
1649743200000|2022-04-12 06:00:00|1956.81|1956.31|1957.53|1957.03|1957.58|1957.08|1956.54|1956.15|872
1649743500000|2022-04-12 06:05:00|1957.48|1957.18|1957.94|1957.44|1958.24|1957.74|1957.26|1956.76|590
1649743800000|2022-04-12 06:10:00|1957.88|1957.38|1956.94|1956.44|1958.14|1957.64|1956.22|1955.72|787
1649744100000|2022-04-12 06:15:00|1956.97|1956.47|1957.76|1957.26|1958.1|1957.72|1956.48|1956.18|690
1649744400000|2022-04-12 06:20:00|1957.74|1957.24|1956.95|1956.45|1957.82|1957.37|1956.55|1956.13|760
1649744700000|2022-04-12 06:25:00|1957|1956.5|1957.49|1956.99|1957.88|1957.45|1956.5|1956.08|829
1649745000000|2022-04-12 06:30:00|1957.56|1957.06|1957.66|1957.16|1958.23|1957.84|1956.9|1956.5|632
1649745300000|2022-04-12 06:35:00|1957.62|1957.12|1957.65|1957.15|1958.17|1957.71|1957.48|1957|644
1649745600000|2022-04-12 06:40:00|1957.64|1957.14|1958.68|1958.38|1958.92|1958.52|1957.45|1957.04|564
1649745900000|2022-04-12 06:45:00|1958.71|1958.41|1958.68|1958.18|1959.12|1958.63|1958.26|1957.85|832
1649746200000|2022-04-12 06:50:00|1958.67|1958.17|1958.95|1958.45|1959.17|1958.75|1957.8|1957.43|737
1649746500000|2022-04-12 06:55:00|1958.97|1958.47|1958.74|1958.24|1958.97|1958.47|1957.97|1957.56|838
1649746800000|2022-04-12 07:00:00|1958.73|1958.23|1959.1|1958.6|1959.89|1959.51|1957.99|1957.65|913
1649747100000|2022-04-12 07:05:00|1958.99|1958.69|1956.6|1956.1|1959.53|1959.13|1955.46|1955.11|1099
1649747400000|2022-04-12 07:10:00|1956.59|1956.09|1957.18|1956.68|1957.64|1957.14|1955.6|1955.25|974
1649747700000|2022-04-12 07:15:00|1957.2|1956.7|1957.26|1956.76|1957.81|1957.47|1956.93|1956.56|862
1649748000000|2022-04-12 07:20:00|1957.25|1956.75|1957.48|1957.18|1958.27|1957.97|1957.08|1956.64|1029
1649748300000|2022-04-12 07:25:00|1957.3|1957|1956.36|1955.86|1957.61|1957.22|1955|1954.7|964
1649748600000|2022-04-12 07:30:00|1956.34|1955.84|1956.42|1955.92|1957.21|1956.72|1954.91|1954.56|1135
1649748900000|2022-04-12 07:35:00|1956.41|1955.91|1956.11|1955.61|1956.9|1956.5|1955.61|1955.24|752
1649749200000|2022-04-12 07:40:00|1956|1955.7|1954.68|1954.38|1956.17|1955.83|1954.66|1954.28|767
1649749500000|2022-04-12 07:45:00|1954.69|1954.39|1954.53|1954.03|1954.9|1954.49|1953.75|1953.26|972
1649749800000|2022-04-12 07:50:00|1954.48|1953.98|1954.43|1953.93|1955.5|1955|1954|1953.7|951
1649750100000|2022-04-12 07:55:00|1954.41|1953.91|1953.59|1953.09|1954.64|1954.14|1953.03|1952.67|1070
1649750400000|2022-04-12 08:00:00|1953.6|1953.1|1954.71|1954.21|1954.72|1954.25|1953.44|1952.94|1040
1649750700000|2022-04-12 08:05:00|1954.73|1954.23|1954.55|1954.05|1955.43|1955.04|1954.14|1953.78|921
1649751000000|2022-04-12 08:10:00|1954.56|1954.06|1953.22|1952.72|1954.95|1954.57|1953.11|1952.72|812
1649751300000|2022-04-12 08:15:00|1953.21|1952.71|1952.76|1952.26|1953.47|1953.12|1952.36|1952.01|928
1649751600000|2022-04-12 08:20:00|1952.78|1952.28|1951.93|1951.43|1953.4|1953.01|1951.7|1951.24|987
1649751900000|2022-04-12 08:25:00|1951.92|1951.42|1954.32|1953.82|1954.5|1954.1|1951.81|1951.41|1029
1649752200000|2022-04-12 08:30:00|1954.31|1954.01|1954.42|1953.92|1955.09|1954.65|1953.94|1953.6|962
1649752500000|2022-04-12 08:35:00|1954.41|1953.91|1953.27|1952.97|1954.61|1954.25|1953.27|1952.97|995
1649752800000|2022-04-12 08:40:00|1953.28|1952.98|1953.08|1952.58|1954.28|1953.78|1952.76|1952.26|996
1649753100000|2022-04-12 08:45:00|1953.07|1952.57|1952.29|1951.99|1953.19|1952.85|1951.77|1951.39|1013
1649753400000|2022-04-12 08:50:00|1952.33|1952.03|1952.51|1952.21|1952.57|1952.22|1951.5|1951|839
1649753700000|2022-04-12 08:55:00|1952.43|1952.13|1951.92|1951.42|1952.7|1952.2|1951.2|1950.71|765
1649754000000|2022-04-12 09:00:00|1951.89|1951.39|1950.66|1950.36|1951.95|1951.55|1950.48|1950.06|888
1649754300000|2022-04-12 09:05:00|1950.65|1950.35|1950.84|1950.34|1951.08|1950.74|1950.29|1949.92|775
1649754600000|2022-04-12 09:10:00|1950.86|1950.36|1952.25|1951.75|1952.55|1952.07|1950.78|1950.34|806
1649754900000|2022-04-12 09:15:00|1952.31|1951.81|1950.61|1950.31|1952.35|1952.02|1950.53|1950.21|823
1649755200000|2022-04-12 09:20:00|1950.58|1950.28|1950.7|1950.4|1951.11|1950.73|1949.86|1949.56|747
1649755500000|2022-04-12 09:25:00|1950.69|1950.39|1952.1|1951.6|1952.56|1952.06|1950.69|1950.29|854
1649755800000|2022-04-12 09:30:00|1952.01|1951.71|1952.27|1951.97|1952.48|1952.13|1951.4|1951.02|876
1649756100000|2022-04-12 09:35:00|1952.29|1951.99|1952.52|1952.22|1952.75|1952.37|1952.13|1951.74|660
1649756400000|2022-04-12 09:40:00|1952.55|1952.25|1952.78|1952.48|1953.1|1952.76|1952.33|1951.95|610
1649756700000|2022-04-12 09:45:00|1952.8|1952.5|1952.39|1952.09|1953.08|1952.7|1952.34|1951.95|649
1649757000000|2022-04-12 09:50:00|1952.47|1951.97|1952.42|1952.12|1952.71|1952.31|1951.72|1951.3|682
1649757300000|2022-04-12 09:55:00|1952.44|1952.14|1953.54|1953.04|1954.26|1953.76|1952.36|1951.97|810
1649757600000|2022-04-12 10:00:00|1953.48|1953.18|1954.96|1954.66|1955.11|1954.7|1953.45|1953.05|800
1649757900000|2022-04-12 10:05:00|1954.91|1954.61|1955.54|1955.24|1956.02|1955.66|1954.87|1954.48|695
1649758200000|2022-04-12 10:10:00|1955.56|1955.26|1955.36|1954.86|1955.9|1955.57|1955.08|1954.76|670
1649758500000|2022-04-12 10:15:00|1955.37|1954.87|1955.68|1955.38|1955.88|1955.5|1955.26|1954.85|490
1649758800000|2022-04-12 10:20:00|1955.69|1955.39|1956.04|1955.74|1956.37|1956.01|1955.55|1955.2|653
1649759100000|2022-04-12 10:25:00|1956.06|1955.76|1956.64|1956.14|1956.75|1956.45|1955.67|1955.33|698
1649759400000|2022-04-12 10:30:00|1956.63|1956.13|1956.61|1956.31|1957.71|1957.35|1956.26|1955.89|813
1649759700000|2022-04-12 10:35:00|1956.62|1956.32|1956.13|1955.83|1957.34|1957.01|1956.12|1955.73|836
1649760000000|2022-04-12 10:40:00|1956.12|1955.82|1956.45|1955.95|1956.84|1956.51|1956.04|1955.64|641
1649760300000|2022-04-12 10:45:00|1956.35|1956.05|1956.86|1956.36|1957.12|1956.73|1956.35|1956.04|527
1649760600000|2022-04-12 10:50:00|1956.76|1956.46|1955.88|1955.38|1957.13|1956.75|1955.77|1955.38|545
1649760900000|2022-04-12 10:55:00|1955.87|1955.37|1955.41|1955.11|1956.22|1955.82|1955.24|1954.84|644
1649761200000|2022-04-12 11:00:00|1955.51|1955.21|1955.5|1955|1956.58|1956.16|1955.29|1954.85|715
1649761500000|2022-04-12 11:05:00|1955.51|1955.01|1955.86|1955.56|1956.15|1955.74|1955.31|1954.81|626
1649761800000|2022-04-12 11:10:00|1955.96|1955.46|1956.63|1956.33|1956.92|1956.54|1955.48|1955.09|684
1649762100000|2022-04-12 11:15:00|1956.65|1956.35|1956.99|1956.69|1957.18|1956.78|1956.26|1955.91|627
1649762400000|2022-04-12 11:20:00|1957.09|1956.59|1955.58|1955.28|1957.58|1957.23|1955.28|1954.86|762
1649762700000|2022-04-12 11:25:00|1955.59|1955.29|1955.27|1954.77|1956.12|1955.82|1953.81|1953.34|1136
1649763000000|2022-04-12 11:30:00|1955.24|1954.74|1955.67|1955.37|1956.2|1955.8|1955.09|1954.7|820
1649763300000|2022-04-12 11:35:00|1955.66|1955.36|1954.48|1953.98|1956.42|1956.04|1954.21|1953.8|915
1649763600000|2022-04-12 11:40:00|1954.49|1953.99|1953.19|1952.69|1954.49|1954.04|1952.62|1952.22|982
1649763900000|2022-04-12 11:45:00|1953.24|1952.74|1955.91|1955.61|1956.31|1955.92|1952.75|1952.35|885
1649764200000|2022-04-12 11:50:00|1955.69|1955.39|1956.65|1956.15|1956.69|1956.28|1955.31|1954.91|773
1649764500000|2022-04-12 11:55:00|1956.66|1956.16|1956.98|1956.48|1957.1|1956.75|1955.97|1955.5|771
1649764800000|2022-04-12 12:00:00|1956.99|1956.49|1957.46|1956.96|1958.1|1957.77|1956.24|1955.84|953
1649765100000|2022-04-12 12:05:00|1957.52|1957.02|1958.69|1958.39|1958.9|1958.6|1957.27|1956.84|800
1649765400000|2022-04-12 12:10:00|1958.7|1958.4|1959.72|1959.22|1961.18|1960.88|1958.63|1958.23|1204
1649765700000|2022-04-12 12:15:00|1959.73|1959.23|1959.96|1959.66|1960.06|1959.7|1959.16|1958.82|895
1649766000000|2022-04-12 12:20:00|1960.35|1960.05|1958.5|1958|1961.28|1960.91|1958.28|1957.85|1221
1649766300000|2022-04-12 12:25:00|1958.43|1958.13|1955.93|1955.43|1958.58|1958.23|1955.58|1955.08|1081
1649766600000|2022-04-12 12:30:00|1955.88|1955.38|1965.88|1965.38|1968.59|1968.09|1955.86|1955.36|2106
1649766900000|2022-04-12 12:35:00|1965.94|1965.44|1961.98|1961.48|1965.96|1965.52|1961.38|1960.98|1889
1649767200000|2022-04-12 12:40:00|1961.99|1961.49|1965.57|1965.27|1966.24|1965.91|1961.61|1961.31|1775
1649767500000|2022-04-12 12:45:00|1965.56|1965.26|1968.04|1967.54|1969.34|1969.04|1965.19|1964.87|1886
1649767800000|2022-04-12 12:50:00|1968.03|1967.53|1971.4|1971.1|1972.06|1971.56|1967.18|1966.88|1826
1649768100000|2022-04-12 12:55:00|1971.42|1970.92|1970.74|1970.24|1972.41|1971.91|1968.37|1967.87|1893
1649768400000|2022-04-12 13:00:00|1970.69|1970.19|1972.96|1972.46|1973.01|1972.63|1970.62|1970.12|1815
1649768700000|2022-04-12 13:05:00|1972.94|1972.44|1972.05|1971.75|1973.33|1972.95|1971.51|1971.01|1736
1649769000000|2022-04-12 13:10:00|1972.15|1971.65|1969.98|1969.48|1973.24|1972.88|1969.23|1968.73|1641
1649769300000|2022-04-12 13:15:00|1970.01|1969.51|1969.47|1969.17|1970.13|1969.72|1968.15|1967.65|1578
1649769600000|2022-04-12 13:20:00|1969.46|1969.16|1972.04|1971.74|1972.93|1972.46|1968.66|1968.16|1509
1649769900000|2022-04-12 13:25:00|1972.03|1971.73|1972.35|1972.05|1972.99|1972.59|1971.36|1970.89|1304
1649770200000|2022-04-12 13:30:00|1972.28|1971.98|1968.48|1968.18|1972.86|1972.56|1967.7|1967.34|1709
1649770500000|2022-04-12 13:35:00|1968.44|1968.14|1967.1|1966.8|1970.05|1969.63|1965.79|1965.44|1781
1649770800000|2022-04-12 13:40:00|1967.11|1966.81|1967.45|1967.15|1968.35|1967.91|1965.78|1965.48|1509
1649771100000|2022-04-12 13:45:00|1967.46|1967.16|1964.58|1964.28|1967.72|1967.39|1963.81|1963.51|1456
1649771400000|2022-04-12 13:50:00|1964.5|1964.2|1963.91|1963.61|1965.99|1965.62|1963.57|1963.27|1396
1649771700000|2022-04-12 13:55:00|1963.92|1963.62|1961.62|1961.32|1964.61|1964.22|1960.74|1960.44|1426
1649772000000|2022-04-12 14:00:00|1961.63|1961.33|1962.86|1962.56|1963.69|1963.32|1961|1960.62|1666
1649772300000|2022-04-12 14:05:00|1962.88|1962.58|1962.97|1962.67|1964.44|1963.94|1962.45|1962.06|1494
1649772600000|2022-04-12 14:10:00|1963.06|1962.76|1963.53|1963.23|1964.18|1963.83|1961.1|1960.79|1562
1649772900000|2022-04-12 14:15:00|1963.54|1963.24|1967.47|1967.17|1967.57|1967.27|1963.03|1962.53|1439
1649773200000|2022-04-12 14:20:00|1967.51|1967.21|1968.16|1967.86|1969.52|1969.16|1966.58|1966.23|1375
1649773500000|2022-04-12 14:25:00|1968.18|1967.88|1967.15|1966.85|1968.29|1967.89|1965.64|1965.27|1279
1649773800000|2022-04-12 14:30:00|1967.14|1966.84|1968.62|1968.32|1969.53|1969.14|1967.14|1966.84|1206
1649774100000|2022-04-12 14:35:00|1968.6|1968.3|1971|1970.5|1971.1|1970.76|1968.49|1968.04|1477
1649774400000|2022-04-12 14:40:00|1971.01|1970.51|1971.04|1970.54|1972.31|1971.92|1969.26|1968.95|1352
1649774700000|2022-04-12 14:45:00|1971|1970.5|1973.82|1973.52|1974.26|1973.9|1970.83|1970.33|1449
1649775000000|2022-04-12 14:50:00|1973.86|1973.56|1978.54|1978.24|1978.84|1978.54|1973.82|1973.43|1661
1649775300000|2022-04-12 14:55:00|1978.55|1978.25|1976.02|1975.52|1978.76|1978.46|1975.47|1975.1|1667
1649775600000|2022-04-12 15:00:00|1975.86|1975.56|1975.46|1975.16|1976.74|1976.24|1974.11|1973.73|1462
1649775900000|2022-04-12 15:05:00|1975.45|1975.15|1978.19|1977.69|1978.2|1977.8|1975.35|1975.01|1274
1649776200000|2022-04-12 15:10:00|1978.04|1977.74|1974.07|1973.77|1978.34|1977.97|1973.79|1973.4|1308
1649776500000|2022-04-12 15:15:00|1973.99|1973.57|1973|1972.7|1974.32|1973.92|1971.83|1971.47|1227
1649776800000|2022-04-12 15:20:00|1973.05|1972.75|1974.15|1973.85|1974.89|1974.59|1973.05|1972.71|1165
1649777100000|2022-04-12 15:25:00|1974.32|1974.02|1974.02|1973.72|1974.87|1974.57|1972.92|1972.59|1093
1649777400000|2022-04-12 15:30:00|1974.04|1973.74|1973.28|1972.98|1975.17|1974.81|1971.99|1971.58|1257
1649777700000|2022-04-12 15:35:00|1973.39|1973.09|1974.23|1973.93|1974.34|1973.94|1972.91|1972.61|1282
1649778000000|2022-04-12 15:40:00|1974.22|1973.92|1974.76|1974.46|1974.95|1974.65|1973.93|1973.55|1122
1649778300000|2022-04-12 15:45:00|1974.8|1974.5|1971.97|1971.47|1974.97|1974.62|1971.8|1971.4|1125
1649778600000|2022-04-12 15:50:00|1971.81|1971.51|1971.32|1971.02|1972.77|1972.43|1970.87|1970.57|913
1649778900000|2022-04-12 15:55:00|1971.35|1971.05|1970.83|1970.53|1972.01|1971.64|1970.58|1970.28|706
1649779200000|2022-04-12 16:00:00|1970.85|1970.55|1971.31|1971.01|1971.64|1971.29|1969.89|1969.48|925
1649779500000|2022-04-12 16:05:00|1971.32|1971.02|1973.25|1972.95|1973.37|1973.02|1971.18|1970.78|863
1649779800000|2022-04-12 16:10:00|1973.24|1972.94|1974.29|1973.99|1974.3|1973.99|1972.91|1972.57|890
1649780100000|2022-04-12 16:15:00|1974.28|1973.98|1975.44|1975.14|1976.23|1975.88|1974.1|1973.8|1226
1649780400000|2022-04-12 16:20:00|1975.38|1975.08|1975.46|1974.96|1976.25|1975.83|1974.72|1974.38|1098
1649780700000|2022-04-12 16:25:00|1975.44|1974.94|1974.18|1973.68|1975.68|1975.28|1973.68|1973.28|1122
1649781000000|2022-04-12 16:30:00|1974.17|1973.67|1973.72|1973.22|1975.65|1975.21|1973.55|1973.2|1128
1649781300000|2022-04-12 16:35:00|1973.57|1973.27|1974.06|1973.76|1974.52|1974.12|1973.45|1973.09|1001
1649781600000|2022-04-12 16:40:00|1974.05|1973.75|1972.56|1972.06|1974.33|1973.97|1972.44|1972.02|1011
1649781900000|2022-04-12 16:45:00|1972.65|1972.15|1973.73|1973.43|1973.88|1973.55|1972.14|1971.78|983
1649782200000|2022-04-12 16:50:00|1973.74|1973.44|1974.13|1973.83|1974.35|1974.03|1973.36|1972.98|885
1649782500000|2022-04-12 16:55:00|1974.09|1973.79|1974.27|1973.97|1975|1974.69|1973.97|1973.6|926
1649782800000|2022-04-12 17:00:00|1974.21|1973.91|1973.03|1972.53|1975.42|1975.08|1972.45|1972.12|1146
1649783100000|2022-04-12 17:05:00|1973.04|1972.74|1972.05|1971.75|1973.91|1973.5|1971.44|1971.11|1203
1649783400000|2022-04-12 17:10:00|1972.04|1971.74|1972.25|1971.75|1972.25|1971.88|1970.58|1970.18|932
1649783700000|2022-04-12 17:15:00|1972.27|1971.77|1972.54|1972.24|1972.99|1972.6|1971.74|1971.38|968
1649784000000|2022-04-12 17:20:00|1972.53|1972.23|1973|1972.5|1973.24|1972.86|1971.5|1971.2|1016
1649784300000|2022-04-12 17:25:00|1972.96|1972.66|1972.42|1972.12|1973.02|1972.69|1971.74|1971.36|1013
1649784600000|2022-04-12 17:30:00|1972.38|1972.08|1972.9|1972.6|1973.03|1972.65|1971.38|1971.01|821
1649784900000|2022-04-12 17:35:00|1972.91|1972.61|1972|1971.5|1972.92|1972.61|1971.67|1971.29|796
1649785200000|2022-04-12 17:40:00|1971.98|1971.48|1971.66|1971.16|1972.07|1971.7|1970.97|1970.58|842
1649785500000|2022-04-12 17:45:00|1971.55|1971.25|1971.78|1971.28|1972.1|1971.71|1971.1|1970.7|750
1649785800000|2022-04-12 17:50:00|1971.8|1971.3|1970.64|1970.34|1972.35|1971.99|1970.38|1970.04|699
1649786100000|2022-04-12 17:55:00|1970.63|1970.33|1969.57|1969.07|1971.06|1970.68|1969.31|1968.94|830
1649786400000|2022-04-12 18:00:00|1969.6|1969.1|1968.65|1968.15|1969.92|1969.62|1967.92|1967.59|1037
1649786700000|2022-04-12 18:05:00|1968.66|1968.16|1968.81|1968.31|1969.79|1969.29|1968.45|1968.02|844
1649787000000|2022-04-12 18:10:00|1968.83|1968.33|1968.45|1968.15|1969.19|1968.72|1968.13|1967.77|841
1649787300000|2022-04-12 18:15:00|1968.46|1968.16|1969|1968.7|1969.8|1969.4|1968.4|1968.05|740
1649787600000|2022-04-12 18:20:00|1969.01|1968.71|1968.95|1968.65|1969.91|1969.6|1968.62|1968.24|691
1649787900000|2022-04-12 18:25:00|1968.93|1968.63|1969.16|1968.66|1969.79|1969.4|1968.73|1968.36|735
1649788200000|2022-04-12 18:30:00|1969.09|1968.59|1968.93|1968.63|1969.34|1968.96|1968.44|1968.04|806
1649788500000|2022-04-12 18:35:00|1968.92|1968.62|1967.8|1967.5|1969.07|1968.67|1967.7|1967.29|797
1649788800000|2022-04-12 18:40:00|1967.79|1967.49|1967.3|1967|1967.95|1967.54|1966.89|1966.48|939
1649789100000|2022-04-12 18:45:00|1967.27|1966.97|1966.68|1966.18|1967.93|1967.53|1966.27|1965.92|888
1649789400000|2022-04-12 18:50:00|1966.58|1966.28|1966.16|1965.66|1967.35|1966.97|1965.91|1965.55|743
1649789700000|2022-04-12 18:55:00|1966.09|1965.79|1965.07|1964.77|1966.48|1966.1|1964.96|1964.55|941
1649790000000|2022-04-12 19:00:00|1965.17|1964.87|1968.55|1968.05|1968.8|1968.41|1964.95|1964.59|1096
1649790300000|2022-04-12 19:05:00|1968.54|1968.04|1968.47|1967.97|1968.85|1968.46|1968.02|1967.72|586
1649790600000|2022-04-12 19:10:00|1968.46|1967.96|1969.55|1969.05|1969.9|1969.47|1968.16|1967.76|716
1649790900000|2022-04-12 19:15:00|1969.54|1969.04|1968.25|1967.75|1969.54|1969.13|1968|1967.55|733
1649791200000|2022-04-12 19:20:00|1968.26|1967.76|1968.04|1967.74|1968.96|1968.61|1967.98|1967.59|653
1649791500000|2022-04-12 19:25:00|1968.14|1967.64|1967.05|1966.55|1968.14|1967.71|1966.33|1965.93|696
1649791800000|2022-04-12 19:30:00|1966.99|1966.69|1966.64|1966.34|1967.36|1966.97|1966.34|1965.95|725
1649792100000|2022-04-12 19:35:00|1966.67|1966.37|1968.57|1968.27|1968.57|1968.27|1966.53|1966.22|671
1649792400000|2022-04-12 19:40:00|1968.65|1968.35|1968.4|1967.9|1969.14|1968.67|1967.8|1967.48|778
1649792700000|2022-04-12 19:45:00|1968.38|1967.88|1968.78|1968.48|1969.25|1968.86|1968|1967.58|719
1649793000000|2022-04-12 19:50:00|1968.88|1968.38|1968.59|1968.29|1969.23|1968.92|1968.01|1967.65|811
1649793300000|2022-04-12 19:55:00|1968.6|1968.3|1969.05|1968.75|1969.47|1969.13|1968.07|1967.68|904
1649793600000|2022-04-12 20:00:00|1969.25|1968.95|1966.92|1966.42|1969.25|1968.95|1966.38|1965.88|615
1649793900000|2022-04-12 20:05:00|1966.95|1966.45|1966.82|1966.52|1967.45|1967.08|1966.66|1966.17|390
1649794200000|2022-04-12 20:10:00|1966.81|1966.51|1966.56|1966.26|1966.97|1966.56|1966.25|1965.84|396
1649794500000|2022-04-12 20:15:00|1966.57|1966.27|1966.19|1965.89|1966.73|1966.36|1966.08|1965.68|396
1649794800000|2022-04-12 20:20:00|1966.29|1965.79|1966.13|1965.63|1966.36|1965.96|1965.8|1965.41|418
1649795100000|2022-04-12 20:25:00|1966.15|1965.65|1965.47|1964.97|1966.21|1965.71|1965.28|1964.88|401
1649795400000|2022-04-12 20:30:00|1965.5|1965|1965.07|1964.57|1965.5|1965.01|1965.03|1964.53|363
1649795700000|2022-04-12 20:35:00|1965.09|1964.59|1965.32|1964.82|1965.58|1965.08|1964.96|1964.48|306
1649796000000|2022-04-12 20:40:00|1965.3|1964.8|1965.27|1964.77|1965.5|1965|1965|1964.63|297
1649796300000|2022-04-12 20:45:00|1965.23|1964.73|1965.93|1965.43|1966|1965.5|1964.92|1964.56|301
1649796600000|2022-04-12 20:50:00|1965.9|1965.4|1966.54|1966.04|1966.65|1966.15|1965.85|1965.4|459
1649796900000|2022-04-12 20:55:00|1966.53|1966.03|1967.1|1966.6|1967.38|1966.88|1966.12|1965.72|453
1649800800000|2022-04-12 22:00:00|1967.27|1966.77|1967.63|1967.13|1968.13|1967.63|1967.1|1966.6|420
1649801100000|2022-04-12 22:05:00|1967.44|1966.94|1967.13|1966.63|1967.53|1967.03|1966.95|1966.45|343
1649801400000|2022-04-12 22:10:00|1967.19|1966.69|1967.18|1966.68|1967.43|1966.93|1966.99|1966.49|257
1649801700000|2022-04-12 22:15:00|1967.19|1966.69|1966.89|1966.39|1967.61|1967.11|1966.87|1966.37|206
1649802000000|2022-04-12 22:20:00|1966.88|1966.38|1968.19|1967.69|1968.23|1967.73|1966.88|1966.38|217
1649802300000|2022-04-12 22:25:00|1968.18|1967.68|1968.04|1967.54|1968.19|1967.69|1967.73|1967.23|130
1649802600000|2022-04-12 22:30:00|1968.05|1967.55|1967.66|1967.16|1968.25|1967.75|1967.63|1967.13|182
1649802900000|2022-04-12 22:35:00|1967.7|1967.2|1967.55|1967.05|1967.7|1967.2|1967.25|1966.83|211
1649803200000|2022-04-12 22:40:00|1967.56|1967.06|1967.23|1966.73|1967.61|1967.11|1967.23|1966.73|173
1649803500000|2022-04-12 22:45:00|1967.2|1966.7|1966.6|1966.1|1967.24|1966.74|1966.37|1965.87|246
1649803800000|2022-04-12 22:50:00|1966.62|1966.12|1966.64|1966.14|1966.88|1966.53|1966.53|1966.09|224
1649804100000|2022-04-12 22:55:00|1966.63|1966.13|1967.15|1966.65|1967.15|1966.75|1966.46|1965.96|224
1649804400000|2022-04-12 23:00:00|1967.14|1966.64|1966.29|1965.79|1967.14|1966.81|1966.17|1965.67|260
1649804700000|2022-04-12 23:05:00|1966.32|1965.82|1965.52|1965.02|1966.36|1965.86|1965.42|1965.02|223
1649805000000|2022-04-12 23:10:00|1965.53|1965.03|1965.57|1965.07|1965.64|1965.14|1965.29|1964.9|186
1649805300000|2022-04-12 23:15:00|1965.58|1965.08|1965.59|1965.09|1965.67|1965.17|1965.31|1964.85|237
1649805600000|2022-04-12 23:20:00|1965.6|1965.1|1965.7|1965.2|1965.75|1965.25|1965.32|1964.82|255
1649805900000|2022-04-12 23:25:00|1965.71|1965.21|1965.65|1965.15|1965.81|1965.31|1965.5|1965|216
1649806200000|2022-04-12 23:30:00|1965.64|1965.14|1965.65|1965.15|1965.87|1965.37|1965.52|1965.03|231
1649806500000|2022-04-12 23:35:00|1965.66|1965.16|1965.82|1965.32|1966.13|1965.63|1965.6|1965.1|210
1649806800000|2022-04-12 23:40:00|1965.8|1965.3|1966.55|1966.05|1966.69|1966.19|1965.65|1965.27|281
1649807100000|2022-04-12 23:45:00|1966.56|1966.06|1966.77|1966.27|1966.9|1966.4|1966.34|1965.84|309
1649807400000|2022-04-12 23:50:00|1966.76|1966.26|1966.31|1965.81|1966.86|1966.4|1966.09|1965.59|253
1649807700000|2022-04-12 23:55:00|1966.3|1965.8|1966.26|1965.76|1966.42|1965.92|1966|1965.6|190
1649808000000|2022-04-13 00:00:00|1966.24|1965.74|1967.55|1967.05|1968.22|1967.72|1966.18|1965.74|722
1649808300000|2022-04-13 00:05:00|1967.56|1967.06|1966.33|1965.83|1967.7|1967.2|1966.16|1965.66|543
1649808600000|2022-04-13 00:10:00|1966.3|1965.8|1965.38|1965.08|1967.29|1966.79|1964.85|1964.35|761
1649808900000|2022-04-13 00:15:00|1965.43|1964.93|1965.19|1964.69|1965.97|1965.47|1964.96|1964.46|633
1649809200000|2022-04-13 00:20:00|1965.21|1964.71|1965.45|1964.95|1965.8|1965.3|1965.04|1964.54|417
1649809500000|2022-04-13 00:25:00|1965.46|1964.96|1964.56|1964.06|1965.46|1964.96|1963.65|1963.15|765
1649809800000|2022-04-13 00:30:00|1964.57|1964.07|1963.45|1962.95|1964.58|1964.08|1963.24|1962.74|643
1649810100000|2022-04-13 00:35:00|1963.43|1962.93|1963.89|1963.39|1964.52|1964.02|1963.31|1962.81|825
1649810400000|2022-04-13 00:40:00|1963.9|1963.4|1963.5|1963|1964.02|1963.52|1963.38|1962.88|637
1649810700000|2022-04-13 00:45:00|1963.48|1962.98|1963.78|1963.28|1963.86|1963.36|1963.18|1962.69|640
1649811000000|2022-04-13 00:50:00|1963.81|1963.31|1963.82|1963.32|1964.32|1963.82|1963.42|1962.92|719
1649811300000|2022-04-13 00:55:00|1963.76|1963.26|1964.42|1963.92|1964.5|1964.12|1963.46|1963.09|565
1649811600000|2022-04-13 01:00:00|1964.46|1963.96|1965.39|1964.89|1966|1965.5|1963.83|1963.33|1162
1649811900000|2022-04-13 01:05:00|1965.38|1964.88|1965.03|1964.53|1966.36|1965.86|1964.52|1964.02|846
1649812200000|2022-04-13 01:10:00|1965.07|1964.57|1964.55|1964.05|1965.71|1965.21|1964.42|1963.92|694
1649812500000|2022-04-13 01:15:00|1964.54|1964.04|1965.84|1965.34|1966.13|1965.83|1964.35|1963.85|784
1649812800000|2022-04-13 01:20:00|1965.85|1965.35|1965.41|1964.91|1966.44|1966.09|1964.69|1964.37|699
1649813100000|2022-04-13 01:25:00|1965.38|1964.88|1964.85|1964.35|1965.75|1965.25|1964.59|1964.09|535
1649813400000|2022-04-13 01:30:00|1964.79|1964.29|1965.14|1964.64|1965.4|1964.9|1964.47|1964.16|630
1649813700000|2022-04-13 01:35:00|1965.05|1964.55|1965.76|1965.46|1965.95|1965.48|1964.47|1963.97|602
1649814000000|2022-04-13 01:40:00|1965.75|1965.45|1967.87|1967.37|1968.01|1967.51|1965.75|1965.33|1006
1649814300000|2022-04-13 01:45:00|1967.91|1967.41|1967.68|1967.18|1968|1967.53|1967.37|1966.87|710
1649814600000|2022-04-13 01:50:00|1967.67|1967.17|1968.98|1968.48|1969.13|1968.66|1967.64|1967.14|813
1649814900000|2022-04-13 01:55:00|1969.08|1968.58|1969.5|1969|1969.9|1969.4|1968.27|1967.77|996
1649815200000|2022-04-13 02:00:00|1969.6|1969.1|1969.75|1969.25|1970.28|1969.78|1968.49|1967.99|1206
1649815500000|2022-04-13 02:05:00|1969.73|1969.23|1969.74|1969.24|1970.43|1969.93|1969.45|1968.99|795
1649815800000|2022-04-13 02:10:00|1969.75|1969.25|1969.63|1969.13|1969.94|1969.58|1969.05|1968.58|715
1649816100000|2022-04-13 02:15:00|1969.65|1969.15|1969.76|1969.26|1969.96|1969.59|1969.37|1968.89|530
1649816400000|2022-04-13 02:20:00|1969.75|1969.25|1970.7|1970.2|1971.22|1970.72|1969.7|1969.2|611
1649816700000|2022-04-13 02:25:00|1970.73|1970.23|1970.64|1970.14|1970.96|1970.58|1970.02|1969.62|496
1649817000000|2022-04-13 02:30:00|1970.7|1970.2|1971.28|1970.78|1971.65|1971.19|1970.53|1970.03|685
1649817300000|2022-04-13 02:35:00|1971.27|1970.77|1971.15|1970.65|1971.6|1971.1|1970.88|1970.38|659
1649817600000|2022-04-13 02:40:00|1971.14|1970.64|1970.67|1970.17|1971.53|1971.08|1970.48|1970.03|601
1649817900000|2022-04-13 02:45:00|1970.66|1970.16|1970.54|1970.04|1971.08|1970.58|1970.19|1969.69|596
1649818200000|2022-04-13 02:50:00|1970.53|1970.03|1971.05|1970.55|1971.16|1970.69|1970.53|1970.03|527
1649818500000|2022-04-13 02:55:00|1971.06|1970.56|1971.15|1970.65|1971.6|1971.12|1970.85|1970.35|579
1649818800000|2022-04-13 03:00:00|1971.19|1970.69|1972.39|1971.89|1972.56|1972.06|1971|1970.5|631
1649819100000|2022-04-13 03:05:00|1972.38|1971.88|1971.7|1971.2|1972.47|1971.97|1971.42|1970.92|784
1649819400000|2022-04-13 03:10:00|1971.69|1971.19|1972.07|1971.57|1972.43|1971.99|1971.62|1971.12|620
1649819700000|2022-04-13 03:15:00|1972.1|1971.6|1970.79|1970.29|1972.16|1971.66|1970.72|1970.22|670
1649820000000|2022-04-13 03:20:00|1970.8|1970.3|1970.14|1969.64|1971.16|1970.72|1970.05|1969.55|486
1649820300000|2022-04-13 03:25:00|1970.09|1969.59|1970|1969.5|1970.45|1969.95|1969.9|1969.44|656
1649820600000|2022-04-13 03:30:00|1969.99|1969.49|1969.87|1969.37|1970.36|1969.86|1969.59|1969.19|504
1649820900000|2022-04-13 03:35:00|1969.91|1969.41|1969.68|1969.18|1970.02|1969.52|1969.51|1969.04|358
1649821200000|2022-04-13 03:40:00|1969.69|1969.19|1969.78|1969.28|1970.2|1969.82|1969.36|1968.86|496
1649821500000|2022-04-13 03:45:00|1969.77|1969.27|1970.55|1970.05|1970.55|1970.18|1969.24|1968.89|382
1649821800000|2022-04-13 03:50:00|1970.53|1970.03|1971.27|1970.77|1971.38|1971|1970.23|1969.76|382
1649822100000|2022-04-13 03:55:00|1971.31|1970.81|1970.25|1969.75|1971.6|1971.14|1970.05|1969.55|533
1649822400000|2022-04-13 04:00:00|1970.22|1969.72|1969.55|1969.05|1970.33|1969.83|1969.19|1968.69|494
1649822700000|2022-04-13 04:05:00|1969.6|1969.1|1970.03|1969.53|1970.07|1969.65|1969.43|1968.93|366
1649823000000|2022-04-13 04:10:00|1970.05|1969.55|1970.2|1969.7|1970.21|1969.82|1969.65|1969.26|349
1649823300000|2022-04-13 04:15:00|1970.17|1969.67|1970.21|1969.71|1970.29|1969.96|1969.16|1968.66|386
1649823600000|2022-04-13 04:20:00|1970.26|1969.76|1969.94|1969.64|1970.47|1970.05|1969.69|1969.22|430
1649823900000|2022-04-13 04:25:00|1969.97|1969.67|1970.34|1969.84|1970.52|1970.06|1969.92|1969.47|415
1649824200000|2022-04-13 04:30:00|1970.32|1969.82|1970.61|1970.11|1970.79|1970.48|1970.19|1969.69|485
1649824500000|2022-04-13 04:35:00|1970.66|1970.16|1970.6|1970.1|1970.77|1970.34|1970.45|1969.95|402
1649824800000|2022-04-13 04:40:00|1970.62|1970.12|1969.85|1969.35|1970.65|1970.15|1969.67|1969.27|550
1649825100000|2022-04-13 04:45:00|1969.92|1969.42|1969.35|1968.85|1969.94|1969.44|1969.18|1968.68|405
1649825400000|2022-04-13 04:50:00|1969.36|1968.86|1968.58|1968.08|1969.41|1968.91|1968.4|1967.97|377
1649825700000|2022-04-13 04:55:00|1968.59|1968.09|1968.64|1968.14|1968.83|1968.33|1968.09|1967.62|442
1649826000000|2022-04-13 05:00:00|1968.59|1968.09|1968.83|1968.33|1968.87|1968.44|1967.92|1967.42|459
1649826300000|2022-04-13 05:05:00|1968.85|1968.35|1968.88|1968.38|1968.96|1968.46|1968.07|1967.72|525
1649826600000|2022-04-13 05:10:00|1968.83|1968.33|1969.49|1968.99|1969.61|1969.16|1968.74|1968.24|419
1649826900000|2022-04-13 05:15:00|1969.5|1969|1969.95|1969.45|1969.97|1969.47|1968.91|1968.41|281
1649827200000|2022-04-13 05:20:00|1969.93|1969.43|1969.39|1968.89|1970.13|1969.63|1969.25|1968.85|302
1649827500000|2022-04-13 05:25:00|1969.4|1968.9|1969.72|1969.22|1969.89|1969.51|1968.88|1968.38|378
1649827800000|2022-04-13 05:30:00|1969.73|1969.23|1971.86|1971.36|1971.95|1971.52|1969.62|1969.21|806
1649828100000|2022-04-13 05:35:00|1971.84|1971.34|1971.72|1971.22|1972.41|1971.99|1971.33|1970.83|826
1649828400000|2022-04-13 05:40:00|1971.74|1971.24|1973.66|1973.16|1973.67|1973.29|1971.63|1971.13|719
1649828700000|2022-04-13 05:45:00|1973.75|1973.25|1972.73|1972.23|1973.91|1973.43|1972.54|1972.04|797
1649829000000|2022-04-13 05:50:00|1972.74|1972.24|1972.48|1971.98|1972.83|1972.46|1972.12|1971.67|739
1649829300000|2022-04-13 05:55:00|1972.54|1972.04|1972.44|1971.94|1972.98|1972.48|1971.79|1971.29|745
1649829600000|2022-04-13 06:00:00|1972.45|1971.95|1970.9|1970.4|1972.45|1971.95|1970.88|1970.38|901
1649829900000|2022-04-13 06:05:00|1970.92|1970.42|1970.45|1969.95|1971.15|1970.65|1970.27|1969.77|787
1649830200000|2022-04-13 06:10:00|1970.48|1969.98|1970.15|1969.65|1970.95|1970.45|1969.8|1969.3|790
1649830500000|2022-04-13 06:15:00|1970.09|1969.59|1970.45|1969.95|1971.41|1970.91|1969.98|1969.48|785
1649830800000|2022-04-13 06:20:00|1970.43|1969.93|1968.68|1968.18|1970.55|1970.05|1968.06|1967.56|1264
1649831100000|2022-04-13 06:25:00|1968.6|1968.1|1968.15|1967.65|1968.68|1968.18|1967.61|1967.11|1095
1649831400000|2022-04-13 06:30:00|1968.1|1967.6|1967.9|1967.4|1968.18|1967.68|1966.86|1966.36|1268
1649831700000|2022-04-13 06:35:00|1967.85|1967.35|1968.09|1967.59|1968.44|1967.94|1967.35|1966.93|989
1649832000000|2022-04-13 06:40:00|1968.07|1967.57|1969.33|1968.83|1969.73|1969.23|1967.95|1967.45|1074
1649832300000|2022-04-13 06:45:00|1969.38|1968.88|1969.6|1969.1|1969.93|1969.43|1969.25|1968.75|804
1649832600000|2022-04-13 06:50:00|1969.62|1969.12|1968.97|1968.47|1970.32|1969.92|1968.8|1968.33|706
1649832900000|2022-04-13 06:55:00|1968.98|1968.48|1968.95|1968.65|1969.76|1969.31|1968.6|1968.13|853
1649833200000|2022-04-13 07:00:00|1968.91|1968.61|1968.57|1968.27|1969.2|1968.8|1967.98|1967.54|930
1649833500000|2022-04-13 07:05:00|1968.58|1968.28|1966.66|1966.16|1968.86|1968.51|1966.4|1965.98|1105
1649833800000|2022-04-13 07:10:00|1966.65|1966.15|1966.89|1966.59|1967.25|1966.75|1966.28|1965.86|843
1649834100000|2022-04-13 07:15:00|1966.88|1966.58|1966.88|1966.58|1967.63|1967.21|1966.66|1966.29|800
1649834400000|2022-04-13 07:20:00|1966.89|1966.59|1966.56|1966.26|1967.43|1967|1965.9|1965.45|846
1649834700000|2022-04-13 07:25:00|1966.66|1966.16|1967.07|1966.77|1967.58|1967.17|1966.03|1965.66|857
1649835000000|2022-04-13 07:30:00|1967.06|1966.76|1967.79|1967.49|1967.98|1967.59|1966.17|1965.78|1006
1649835300000|2022-04-13 07:35:00|1967.74|1967.44|1967.64|1967.34|1968.36|1967.99|1967.28|1966.98|873
1649835600000|2022-04-13 07:40:00|1967.65|1967.35|1970.07|1969.77|1970.46|1970.1|1966.38|1965.99|1105
1649835900000|2022-04-13 07:45:00|1970.1|1969.8|1971.69|1971.19|1971.97|1971.57|1969.81|1969.5|935
1649836200000|2022-04-13 07:50:00|1971.67|1971.17|1971.77|1971.27|1971.97|1971.53|1970.7|1970.32|934
1649836500000|2022-04-13 07:55:00|1971.81|1971.31|1971.55|1971.05|1973.16|1972.7|1970.5|1970|1097
1649836800000|2022-04-13 08:00:00|1971.57|1971.07|1970.7|1970.2|1971.57|1971.18|1970.39|1969.89|751
1649837100000|2022-04-13 08:05:00|1970.69|1970.19|1972.23|1971.73|1972.37|1971.93|1970.22|1969.84|732
1649837400000|2022-04-13 08:10:00|1972.21|1971.71|1972.86|1972.56|1973.12|1972.64|1972.04|1971.67|678
1649837700000|2022-04-13 08:15:00|1972.81|1972.51|1975.05|1974.75|1975.58|1975.15|1972.62|1972.23|1050
1649838000000|2022-04-13 08:20:00|1975.15|1974.65|1974.43|1974.13|1975.15|1974.75|1973.83|1973.45|925
1649838300000|2022-04-13 08:25:00|1974.38|1974.08|1975.11|1974.61|1975.16|1974.73|1973.83|1973.5|727
1649838600000|2022-04-13 08:30:00|1975.12|1974.62|1975.47|1974.97|1976.09|1975.59|1974.29|1973.88|987
1649838900000|2022-04-13 08:35:00|1975.37|1974.87|1974.33|1973.83|1975.44|1975.02|1973.92|1973.58|772
1649839200000|2022-04-13 08:40:00|1974.31|1973.81|1974.6|1974.3|1975.89|1975.54|1973.97|1973.47|973
1649839500000|2022-04-13 08:45:00|1974.62|1974.32|1974.15|1973.85|1975.04|1974.61|1973.69|1973.32|809
1649839800000|2022-04-13 08:50:00|1974.23|1973.73|1974.82|1974.32|1974.86|1974.36|1973.39|1972.91|777
1649840100000|2022-04-13 08:55:00|1974.8|1974.3|1974.08|1973.58|1974.94|1974.44|1973.99|1973.54|513
1649840400000|2022-04-13 09:00:00|1974.07|1973.57|1975.25|1974.95|1975.83|1975.36|1974|1973.53|713
1649840700000|2022-04-13 09:05:00|1975.23|1974.93|1975.29|1974.79|1975.75|1975.37|1974.79|1974.29|530
1649841000000|2022-04-13 09:10:00|1975.27|1974.77|1975.93|1975.43|1976.25|1975.78|1975.08|1974.68|595
1649841300000|2022-04-13 09:15:00|1975.94|1975.44|1975.96|1975.46|1976.19|1975.79|1975.26|1974.76|689
1649841600000|2022-04-13 09:20:00|1975.95|1975.45|1975.38|1975.08|1976.31|1975.81|1975.37|1974.9|629
1649841900000|2022-04-13 09:25:00|1975.39|1975.09|1975.4|1975.1|1975.59|1975.23|1975.16|1974.76|438
1649842200000|2022-04-13 09:30:00|1975.51|1975.21|1975.95|1975.65|1976.3|1975.96|1975.48|1975.07|865
1649842500000|2022-04-13 09:35:00|1975.89|1975.59|1977.21|1976.91|1977.45|1977.12|1975.54|1975.15|875
1649842800000|2022-04-13 09:40:00|1977.2|1976.9|1977.74|1977.44|1978.21|1977.88|1976.57|1976.18|886
1649843100000|2022-04-13 09:45:00|1977.72|1977.42|1977.97|1977.47|1979.56|1979.06|1977.47|1977.11|921
1649843400000|2022-04-13 09:50:00|1977.95|1977.45|1977.56|1977.06|1978.1|1977.64|1976.97|1976.6|763
1649843700000|2022-04-13 09:55:00|1977.57|1977.07|1978.04|1977.74|1978.32|1977.92|1977.16|1976.68|635
1649844000000|2022-04-13 10:00:00|1978.06|1977.76|1978.68|1978.18|1978.71|1978.33|1977.15|1976.77|816
1649844300000|2022-04-13 10:05:00|1978.7|1978.2|1979.44|1978.94|1979.64|1979.14|1978.33|1977.85|908
1649844600000|2022-04-13 10:10:00|1979.42|1978.92|1979.26|1978.96|1980.17|1979.78|1979.04|1978.6|851
1649844900000|2022-04-13 10:15:00|1979.35|1978.85|1978.3|1978|1979.35|1978.93|1978.14|1977.8|716
1649845200000|2022-04-13 10:20:00|1978.29|1977.99|1978.91|1978.61|1979.51|1979.13|1978.29|1977.89|724
1649845500000|2022-04-13 10:25:00|1978.9|1978.6|1979.64|1979.14|1980.12|1979.69|1978.81|1978.42|752
1649845800000|2022-04-13 10:30:00|1979.65|1979.15|1978.97|1978.47|1979.75|1979.35|1978.71|1978.31|656
1649846100000|2022-04-13 10:35:00|1978.95|1978.45|1980.13|1979.83|1980.5|1980.11|1978.87|1978.45|799
1649846400000|2022-04-13 10:40:00|1980.14|1979.84|1979.07|1978.57|1980.14|1979.84|1978.7|1978.28|715
1649846700000|2022-04-13 10:45:00|1979.03|1978.53|1978.7|1978.2|1979.23|1978.73|1977.72|1977.32|822
1649847000000|2022-04-13 10:50:00|1978.69|1978.19|1977.64|1977.14|1978.69|1978.19|1977.44|1977.05|808
1649847300000|2022-04-13 10:55:00|1977.62|1977.12|1977.13|1976.83|1977.8|1977.5|1976.43|1976.04|911
1649847600000|2022-04-13 11:00:00|1977.14|1976.84|1975.72|1975.22|1977.31|1976.91|1975.38|1974.88|917
1649847900000|2022-04-13 11:05:00|1975.7|1975.2|1975.84|1975.54|1977.06|1976.7|1975.48|1975.12|788
1649848200000|2022-04-13 11:10:00|1975.85|1975.55|1974.88|1974.38|1976.21|1975.73|1974.67|1974.32|869
1649848500000|2022-04-13 11:15:00|1974.91|1974.41|1975.59|1975.29|1976.43|1975.98|1974.86|1974.36|895
1649848800000|2022-04-13 11:20:00|1975.69|1975.19|1977.39|1977.09|1977.57|1977.21|1975.29|1974.94|926
1649849100000|2022-04-13 11:25:00|1977.4|1977.1|1978.93|1978.43|1979.03|1978.73|1977.4|1977.01|970
1649849400000|2022-04-13 11:30:00|1978.95|1978.45|1979.02|1978.72|1979.62|1979.23|1978.12|1977.72|1167
1649849700000|2022-04-13 11:35:00|1979.04|1978.74|1979.14|1978.64|1979.73|1979.43|1978.46|1978.07|1046
1649850000000|2022-04-13 11:40:00|1979.13|1978.63|1978.16|1977.66|1979.6|1979.25|1977.85|1977.55|729
1649850300000|2022-04-13 11:45:00|1978.1|1977.6|1977.72|1977.42|1978.22|1977.83|1977.12|1976.82|746
1649850600000|2022-04-13 11:50:00|1977.71|1977.41|1977.47|1976.97|1977.82|1977.41|1976.08|1975.58|992
1649850900000|2022-04-13 11:55:00|1977.48|1976.98|1978.21|1977.91|1979.22|1978.83|1977.32|1976.88|902
1649851200000|2022-04-13 12:00:00|1978.22|1977.92|1979|1978.5|1979.61|1979.3|1977.86|1977.46|990
1649851500000|2022-04-13 12:05:00|1979.01|1978.51|1979.6|1979.3|1980.4|1979.97|1978.75|1978.45|917
1649851800000|2022-04-13 12:10:00|1979.58|1979.28|1980.53|1980.23|1980.86|1980.49|1979.47|1979.17|1024
1649852100000|2022-04-13 12:15:00|1980.5|1980.2|1978.78|1978.48|1980.99|1980.58|1978.59|1978.29|980
1649852400000|2022-04-13 12:20:00|1978.87|1978.37|1975.5|1975.2|1978.87|1978.51|1975.03|1974.73|1455
1649852700000|2022-04-13 12:25:00|1975.55|1975.25|1976.02|1975.52|1976.08|1975.58|1972.11|1971.61|1419
1649853000000|2022-04-13 12:30:00|1976.03|1975.53|1977.03|1976.53|1978.54|1978.08|1973.14|1972.64|1644
1649853300000|2022-04-13 12:35:00|1977.02|1976.52|1977.06|1976.76|1977.14|1976.78|1974.12|1973.82|1362
1649853600000|2022-04-13 12:40:00|1977.04|1976.74|1977.44|1977.14|1979.07|1978.77|1976.7|1976.2|1403
1649853900000|2022-04-13 12:45:00|1977.55|1977.05|1976.8|1976.3|1977.7|1977.3|1975.49|1975.19|1326
1649854200000|2022-04-13 12:50:00|1976.78|1976.28|1978.1|1977.6|1978.62|1978.32|1976.21|1975.8|1287
1649854500000|2022-04-13 12:55:00|1977.92|1977.62|1977.81|1977.31|1978.23|1977.85|1976.91|1976.6|1127
1649854800000|2022-04-13 13:00:00|1977.9|1977.4|1975.26|1974.96|1978.23|1977.82|1974.95|1974.61|1461
1649855100000|2022-04-13 13:05:00|1975.33|1975.03|1975.21|1974.91|1976.52|1976.22|1974.59|1974.19|1206
1649855400000|2022-04-13 13:10:00|1975.24|1974.94|1976.62|1976.12|1976.78|1976.28|1973.79|1973.49|1363
1649855700000|2022-04-13 13:15:00|1976.59|1976.09|1977.4|1977.1|1977.53|1977.13|1975.24|1974.85|1365
1649856000000|2022-04-13 13:20:00|1977.39|1977.09|1978.53|1978.23|1978.53|1978.23|1976.19|1975.89|1277
1649856300000|2022-04-13 13:25:00|1978.54|1978.24|1977.64|1977.14|1979.1|1978.72|1977.23|1976.86|1247
1649856600000|2022-04-13 13:30:00|1977.61|1977.11|1978.97|1978.67|1980.3|1979.89|1977.45|1977.11|1478
1649856900000|2022-04-13 13:35:00|1978.99|1978.69|1979.67|1979.37|1979.95|1979.65|1977.67|1977.37|1487
1649857200000|2022-04-13 13:40:00|1979.66|1979.36|1976.45|1976.15|1980.88|1980.58|1976.23|1975.76|1599
1649857500000|2022-04-13 13:45:00|1976.52|1976.02|1974.69|1974.39|1976.56|1976.06|1973.43|1973.04|1643
1649857800000|2022-04-13 13:50:00|1974.7|1974.4|1976.27|1975.97|1977.28|1976.86|1974.7|1974.39|1519
1649858100000|2022-04-13 13:55:00|1976.26|1975.96|1977.47|1977.17|1977.73|1977.35|1975.8|1975.48|1412
1649858400000|2022-04-13 14:00:00|1977.48|1977.18|1975.26|1974.96|1977.79|1977.29|1974.62|1974.25|1698
1649858700000|2022-04-13 14:05:00|1975.22|1974.92|1978.02|1977.72|1978.06|1977.73|1974.82|1974.44|1327
1649859000000|2022-04-13 14:10:00|1977.88|1977.58|1978.22|1977.92|1978.53|1978.12|1977.04|1976.68|1420
1649859300000|2022-04-13 14:15:00|1978.23|1977.93|1977.96|1977.66|1978.51|1978.21|1977.11|1976.81|1349
1649859600000|2022-04-13 14:20:00|1977.97|1977.67|1979.19|1978.69|1979.96|1979.62|1977|1976.66|1281
1649859900000|2022-04-13 14:25:00|1979.2|1978.7|1977.95|1977.65|1979.54|1979.18|1976.22|1975.92|1389
1649860200000|2022-04-13 14:30:00|1977.94|1977.64|1977.65|1977.15|1977.94|1977.64|1975.69|1975.39|1385
1649860500000|2022-04-13 14:35:00|1977.63|1977.13|1978.84|1978.54|1978.88|1978.58|1977.48|1977.08|1368
1649860800000|2022-04-13 14:40:00|1978.8|1978.5|1978.78|1978.48|1978.97|1978.64|1977.99|1977.6|1023
1649861100000|2022-04-13 14:45:00|1978.79|1978.49|1978.89|1978.59|1979.17|1978.85|1978.11|1977.73|964
1649861400000|2022-04-13 14:50:00|1978.86|1978.56|1980.08|1979.78|1980.6|1980.3|1978.72|1978.37|966
1649861700000|2022-04-13 14:55:00|1980.12|1979.82|1978.69|1978.39|1980.49|1980.19|1978.66|1978.28|952
1649862000000|2022-04-13 15:00:00|1978.66|1978.36|1977.94|1977.64|1979.49|1979.12|1977.89|1977.59|1077
1649862300000|2022-04-13 15:05:00|1977.96|1977.66|1976.73|1976.43|1978.07|1977.69|1976.25|1975.95|1055
1649862600000|2022-04-13 15:10:00|1976.72|1976.42|1978.37|1978.07|1978.47|1978.17|1976.71|1976.41|932
1649862900000|2022-04-13 15:15:00|1978.38|1978.08|1978.01|1977.71|1978.81|1978.44|1977.77|1977.47|921
1649863200000|2022-04-13 15:20:00|1978|1977.7|1978.54|1978.24|1978.66|1978.32|1977.59|1977.23|839
1649863500000|2022-04-13 15:25:00|1978.53|1978.23|1978.36|1978.06|1978.79|1978.42|1977.73|1977.43|1033
1649863800000|2022-04-13 15:30:00|1978.37|1978.07|1978.01|1977.71|1978.55|1978.2|1977.32|1977.02|875
1649864100000|2022-04-13 15:35:00|1978.03|1977.73|1979.08|1978.78|1979.12|1978.82|1977.74|1977.44|860
1649864400000|2022-04-13 15:40:00|1979.09|1978.79|1979.92|1979.62|1980.39|1980.08|1978.23|1977.83|947
1649864700000|2022-04-13 15:45:00|1979.93|1979.63|1981.37|1981.07|1981.68|1981.35|1979.93|1979.63|1086
1649865000000|2022-04-13 15:50:00|1981.38|1981.08|1981.09|1980.79|1981.57|1981.22|1980.5|1980.15|948
1649865300000|2022-04-13 15:55:00|1981.12|1980.82|1981.17|1980.87|1981.58|1981.24|1980.76|1980.43|904
1649865600000|2022-04-13 16:00:00|1981.16|1980.86|1980.72|1980.42|1981.79|1981.43|1980.02|1979.72|1068
1649865900000|2022-04-13 16:05:00|1980.82|1980.32|1979.47|1979.17|1981.38|1981.04|1979.36|1978.97|833
1649866200000|2022-04-13 16:10:00|1979.49|1979.19|1980.5|1980|1980.65|1980.27|1979.38|1979.03|802
1649866500000|2022-04-13 16:15:00|1980.49|1979.99|1979.43|1979.13|1980.57|1980.22|1979.33|1978.94|810
1649866800000|2022-04-13 16:20:00|1979.44|1979.14|1978.87|1978.57|1979.76|1979.42|1978.1|1977.72|922
1649867100000|2022-04-13 16:25:00|1978.85|1978.55|1979.76|1979.46|1979.82|1979.47|1978.59|1978.24|605
1649867400000|2022-04-13 16:30:00|1979.75|1979.45|1979.92|1979.62|1980.31|1979.9|1979.48|1979.13|536
1649867700000|2022-04-13 16:35:00|1979.91|1979.61|1978.42|1978.12|1980.02|1979.72|1978.21|1977.91|622
1649868000000|2022-04-13 16:40:00|1978.43|1978.13|1978.86|1978.56|1979.04|1978.68|1978.16|1977.77|652
1649868300000|2022-04-13 16:45:00|1978.87|1978.57|1979.77|1979.47|1980.09|1979.73|1978.73|1978.41|538
1649868600000|2022-04-13 16:50:00|1979.82|1979.32|1979.19|1978.89|1979.82|1979.5|1978.76|1978.41|731
1649868900000|2022-04-13 16:55:00|1979.13|1978.83|1979.19|1978.89|1979.67|1979.27|1978.97|1978.57|714
1649869200000|2022-04-13 17:00:00|1979.2|1978.9|1979.06|1978.76|1979.66|1979.33|1977.49|1977.01|966
1649869500000|2022-04-13 17:05:00|1979.13|1978.83|1979.81|1979.51|1980.04|1979.7|1979|1978.6|834
1649869800000|2022-04-13 17:10:00|1979.8|1979.5|1980.13|1979.83|1980.27|1979.9|1979.56|1979.17|877
1649870100000|2022-04-13 17:15:00|1980.07|1979.77|1981.16|1980.66|1981.2|1980.8|1980.07|1979.7|776
1649870400000|2022-04-13 17:20:00|1981.18|1980.68|1980.96|1980.66|1981.26|1980.87|1980.31|1979.94|748
1649870700000|2022-04-13 17:25:00|1980.97|1980.67|1981.03|1980.53|1981.72|1981.38|1980.81|1980.31|1081
1649871000000|2022-04-13 17:30:00|1981.04|1980.54|1981.1|1980.6|1981.83|1981.33|1980.76|1980.26|877
1649871300000|2022-04-13 17:35:00|1981.11|1980.61|1979.99|1979.49|1981.23|1980.73|1979.63|1979.21|751
1649871600000|2022-04-13 17:40:00|1979.98|1979.48|1979.41|1978.91|1980.19|1979.78|1979.14|1978.75|648
1649871900000|2022-04-13 17:45:00|1979.42|1978.92|1979.51|1979.01|1979.55|1979.17|1978.84|1978.5|753
1649872200000|2022-04-13 17:50:00|1979.54|1979.04|1979.66|1979.36|1980.04|1979.65|1979.28|1978.88|681
1649872500000|2022-04-13 17:55:00|1979.64|1979.34|1978.97|1978.47|1979.92|1979.51|1978.84|1978.46|583
1649872800000|2022-04-13 18:00:00|1979|1978.5|1979.32|1979.02|1979.49|1979.02|1978.42|1977.98|764
1649873100000|2022-04-13 18:05:00|1979.42|1978.92|1980.34|1980.04|1980.41|1980.1|1978.98|1978.61|710
1649873400000|2022-04-13 18:10:00|1980.37|1980.07|1978.99|1978.49|1980.37|1980.07|1978.66|1978.33|706
1649873700000|2022-04-13 18:15:00|1978.95|1978.45|1979.14|1978.64|1979.7|1979.2|1978.85|1978.45|651
1649874000000|2022-04-13 18:20:00|1979.15|1978.65|1979.2|1978.7|1979.59|1979.09|1978.76|1978.26|566
1649874300000|2022-04-13 18:25:00|1979.19|1978.69|1978.25|1977.75|1979.28|1978.84|1978.09|1977.74|690
1649874600000|2022-04-13 18:30:00|1978.24|1977.74|1978.66|1978.36|1979.19|1978.79|1978.09|1977.73|487
1649874900000|2022-04-13 18:35:00|1978.73|1978.23|1978.51|1978.01|1979.08|1978.7|1978.31|1977.92|410
1649875200000|2022-04-13 18:40:00|1978.49|1977.99|1978.89|1978.39|1979.09|1978.7|1978.4|1977.99|513
1649875500000|2022-04-13 18:45:00|1978.8|1978.5|1978.48|1977.98|1979.09|1978.71|1978.25|1977.86|464
1649875800000|2022-04-13 18:50:00|1978.45|1978.15|1977.5|1977.2|1978.61|1978.27|1977.48|1977.1|639
1649876100000|2022-04-13 18:55:00|1977.59|1977.09|1976.06|1975.76|1977.63|1977.33|1975.92|1975.62|866
1649876400000|2022-04-13 19:00:00|1976.15|1975.65|1975.17|1974.87|1976.2|1975.79|1975.15|1974.77|853
1649876700000|2022-04-13 19:05:00|1975.18|1974.88|1976.87|1976.37|1977.12|1976.69|1975.11|1974.74|880
1649877000000|2022-04-13 19:10:00|1976.88|1976.38|1977.31|1976.81|1977.45|1977.02|1975.43|1975.04|695
1649877300000|2022-04-13 19:15:00|1977.32|1976.82|1976.22|1975.92|1977.53|1977.14|1976.15|1975.78|614
1649877600000|2022-04-13 19:20:00|1976.26|1975.96|1975.6|1975.3|1976.36|1975.98|1975.4|1975|612
1649877900000|2022-04-13 19:25:00|1975.62|1975.32|1975.3|1975|1976.03|1975.67|1975.25|1974.87|630
1649878200000|2022-04-13 19:30:00|1975.31|1975.01|1975.46|1974.96|1975.83|1975.46|1975.03|1974.68|716
1649878500000|2022-04-13 19:35:00|1975.44|1974.94|1976.13|1975.63|1976.18|1975.77|1975.14|1974.77|650
1649878800000|2022-04-13 19:40:00|1976.11|1975.61|1976.26|1975.96|1976.92|1976.53|1975.87|1975.42|809
1649879100000|2022-04-13 19:45:00|1976.33|1976.03|1975.46|1974.96|1976.36|1976.03|1975.08|1974.66|964
1649879400000|2022-04-13 19:50:00|1975.49|1974.99|1977.51|1977.01|1977.51|1977.12|1975.36|1974.98|919
1649879700000|2022-04-13 19:55:00|1977.54|1977.04|1978.34|1978.04|1979.26|1978.9|1977.38|1976.98|1036
1649880000000|2022-04-13 20:00:00|1978.4|1978.1|1977.17|1976.87|1978.43|1978.13|1977.02|1976.72|583
1649880300000|2022-04-13 20:05:00|1977.18|1976.88|1977.21|1976.71|1977.53|1977.13|1977.03|1976.57|391
1649880600000|2022-04-13 20:10:00|1977.15|1976.85|1977.58|1977.28|1977.78|1977.45|1977.07|1976.63|436
1649880900000|2022-04-13 20:15:00|1977.56|1977.26|1977.96|1977.66|1977.96|1977.66|1977.33|1976.91|337
1649881200000|2022-04-13 20:20:00|1977.94|1977.64|1977.9|1977.6|1978.32|1977.94|1977.83|1977.48|262
1649881500000|2022-04-13 20:25:00|1977.89|1977.59|1977.57|1977.07|1978|1977.6|1977.36|1976.98|259
1649881800000|2022-04-13 20:30:00|1977.5|1977.2|1977.16|1976.66|1977.71|1977.33|1977.02|1976.61|232
1649882100000|2022-04-13 20:35:00|1977.17|1976.67|1976.92|1976.42|1977.34|1976.95|1976.77|1976.38|326
1649882400000|2022-04-13 20:40:00|1976.93|1976.43|1977.09|1976.59|1977.1|1976.69|1976.62|1976.18|225
1649882700000|2022-04-13 20:45:00|1977.1|1976.6|1977.61|1977.11|1978.02|1977.52|1977.01|1976.56|339
1649883000000|2022-04-13 20:50:00|1977.62|1977.12|1978.07|1977.57|1978.13|1977.63|1977.62|1977.12|246
1649883300000|2022-04-13 20:55:00|1978.08|1977.58|1978.09|1977.59|1978.6|1978.1|1977.68|1977.18|250
1649887200000|2022-04-13 22:00:00|1977.51|1977.01|1977.57|1977.07|1977.86|1977.36|1977.37|1976.87|185
1649887500000|2022-04-13 22:05:00|1977.58|1977.08|1978.73|1978.23|1979.04|1978.54|1977.53|1977.03|339
1649887800000|2022-04-13 22:10:00|1978.69|1978.19|1978.58|1978.08|1979.34|1978.84|1978.51|1978.01|318
1649888100000|2022-04-13 22:15:00|1978.56|1978.06|1978.92|1978.42|1979.31|1978.81|1978.54|1978.04|263
1649888400000|2022-04-13 22:20:00|1978.91|1978.41|1978.57|1978.07|1978.95|1978.45|1978.46|1977.96|174
1649888700000|2022-04-13 22:25:00|1978.6|1978.1|1978.4|1977.9|1978.74|1978.24|1978.32|1977.82|171
1649889000000|2022-04-13 22:30:00|1978.32|1977.82|1978.12|1977.62|1978.58|1978.08|1978.04|1977.54|240
1649889300000|2022-04-13 22:35:00|1978.16|1977.66|1978.34|1977.84|1978.56|1978.06|1978.16|1977.66|244
1649889600000|2022-04-13 22:40:00|1978.38|1977.88|1978.52|1978.02|1978.52|1978.02|1978.22|1977.72|234
1649889900000|2022-04-13 22:45:00|1978.53|1978.03|1978.78|1978.28|1978.84|1978.34|1978.25|1977.75|293
1649890200000|2022-04-13 22:50:00|1978.79|1978.29|1978.41|1977.91|1979|1978.5|1978.37|1977.87|249
1649890500000|2022-04-13 22:55:00|1978.4|1977.9|1978.62|1978.12|1978.76|1978.26|1978.35|1977.85|212
1649890800000|2022-04-13 23:00:00|1978.65|1978.15|1978.57|1978.07|1979.07|1978.69|1978.35|1977.85|268
1649891100000|2022-04-13 23:05:00|1978.58|1978.08|1978.53|1978.03|1978.62|1978.12|1978.31|1977.81|209
1649891400000|2022-04-13 23:10:00|1978.54|1978.04|1978.56|1978.06|1978.6|1978.1|1978.26|1977.76|224
1649891700000|2022-04-13 23:15:00|1978.57|1978.07|1978.11|1977.61|1978.65|1978.15|1978.11|1977.61|252
1649892000000|2022-04-13 23:20:00|1978.15|1977.65|1978.66|1978.16|1978.72|1978.23|1978.02|1977.52|249
1649892300000|2022-04-13 23:25:00|1978.65|1978.15|1978.94|1978.44|1979.07|1978.68|1978.63|1978.14|253
1649892600000|2022-04-13 23:30:00|1978.91|1978.41|1978.99|1978.49|1979.07|1978.66|1978.76|1978.33|252
1649892900000|2022-04-13 23:35:00|1979|1978.5|1979.03|1978.53|1979.51|1979.09|1978.83|1978.43|302
1649893200000|2022-04-13 23:40:00|1978.95|1978.45|1978.68|1978.18|1979.18|1978.69|1978.45|1977.95|219
1649893500000|2022-04-13 23:45:00|1978.66|1978.16|1978.81|1978.31|1979|1978.59|1978.34|1977.89|345
1649893800000|2022-04-13 23:50:00|1978.71|1978.21|1978.27|1977.77|1978.86|1978.36|1978.06|1977.67|313
1649894100000|2022-04-13 23:55:00|1978.26|1977.76|1977.29|1976.99|1978.3|1977.91|1977.24|1976.84|488
1649894400000|2022-04-14 00:00:00|1977.3|1977|1976.98|1976.48|1977.9|1977.55|1976.57|1976.17|820
1649894700000|2022-04-14 00:05:00|1977.01|1976.51|1977.19|1976.69|1977.52|1977.02|1976.81|1976.36|572
1649895000000|2022-04-14 00:10:00|1977.2|1976.7|1976.95|1976.45|1977.43|1976.93|1976.46|1976.05|467
1649895300000|2022-04-14 00:15:00|1976.96|1976.46|1975.91|1975.41|1976.96|1976.51|1975.78|1975.4|654
1649895600000|2022-04-14 00:20:00|1975.92|1975.42|1975.9|1975.4|1976.1|1975.71|1975.26|1974.88|480
1649895900000|2022-04-14 00:25:00|1975.89|1975.39|1974.64|1974.14|1975.92|1975.42|1974.43|1973.93|681
1649896200000|2022-04-14 00:30:00|1974.6|1974.1|1974.7|1974.2|1974.78|1974.34|1974.22|1973.72|712
1649896500000|2022-04-14 00:35:00|1974.69|1974.19|1974.59|1974.09|1975.06|1974.69|1974.44|1973.96|487
1649896800000|2022-04-14 00:40:00|1974.58|1974.08|1974.43|1973.93|1974.92|1974.55|1974.21|1973.8|511
1649897100000|2022-04-14 00:45:00|1974.44|1973.94|1974.41|1973.91|1974.81|1974.45|1973.93|1973.52|610
1649897400000|2022-04-14 00:50:00|1974.39|1973.89|1974.83|1974.33|1974.85|1974.35|1973.81|1973.31|613
1649897700000|2022-04-14 00:55:00|1974.84|1974.34|1975.33|1974.83|1975.42|1974.98|1974.59|1974.09|545
1649898000000|2022-04-14 01:00:00|1975.3|1974.8|1975.46|1974.96|1976.05|1975.55|1974.75|1974.25|904
1649898300000|2022-04-14 01:05:00|1975.44|1974.94|1975.39|1974.89|1975.97|1975.55|1975.11|1974.61|662
1649898600000|2022-04-14 01:10:00|1975.4|1974.9|1975.32|1974.82|1975.89|1975.5|1975.17|1974.76|512
1649898900000|2022-04-14 01:15:00|1975.3|1974.8|1975.86|1975.36|1976.26|1975.86|1975.12|1974.69|548
1649899200000|2022-04-14 01:20:00|1975.89|1975.39|1976.56|1976.26|1976.77|1976.39|1975.59|1975.27|581
1649899500000|2022-04-14 01:25:00|1976.61|1976.31|1976.4|1976.1|1977.11|1976.72|1976.37|1975.96|635
1649899800000|2022-04-14 01:30:00|1976.39|1976.09|1976.89|1976.39|1977.19|1976.8|1976.36|1975.96|789
1649900100000|2022-04-14 01:35:00|1976.91|1976.41|1977.04|1976.54|1977.7|1977.3|1976.75|1976.38|719
1649900400000|2022-04-14 01:40:00|1977.02|1976.52|1977.78|1977.48|1977.89|1977.52|1976.94|1976.49|543
1649900700000|2022-04-14 01:45:00|1977.76|1977.46|1978.83|1978.53|1979.02|1978.66|1977.7|1977.32|617
1649901000000|2022-04-14 01:50:00|1978.85|1978.55|1979.17|1978.67|1980.16|1979.66|1978.85|1978.44|939
1649901300000|2022-04-14 01:55:00|1979.19|1978.69|1980.03|1979.53|1980.07|1979.57|1978.95|1978.49|719
1649901600000|2022-04-14 02:00:00|1980.05|1979.55|1979.56|1979.26|1980.26|1979.76|1979.37|1978.97|731
1649901900000|2022-04-14 02:05:00|1979.54|1979.24|1979.89|1979.39|1980.14|1979.75|1979.52|1979.09|560
1649902200000|2022-04-14 02:10:00|1979.9|1979.4|1979.21|1978.71|1980.18|1979.79|1979.1|1978.69|554
1649902500000|2022-04-14 02:15:00|1979.22|1978.72|1980.27|1979.77|1980.58|1980.15|1979.17|1978.67|545
1649902800000|2022-04-14 02:20:00|1980.29|1979.79|1979.63|1979.13|1980.66|1980.22|1979.41|1978.99|624
1649903100000|2022-04-14 02:25:00|1979.62|1979.12|1979.32|1978.82|1979.63|1979.23|1978.73|1978.32|536
1649903400000|2022-04-14 02:30:00|1979.37|1978.87|1979.17|1978.67|1979.62|1979.23|1978.35|1977.93|731
1649903700000|2022-04-14 02:35:00|1979.09|1978.59|1979.67|1979.17|1979.71|1979.34|1978.98|1978.48|671
1649904000000|2022-04-14 02:40:00|1979.69|1979.19|1979.62|1979.12|1980.11|1979.72|1979.21|1978.88|720
1649904300000|2022-04-14 02:45:00|1979.61|1979.11|1978.86|1978.36|1979.69|1979.22|1978.39|1977.89|673
1649904600000|2022-04-14 02:50:00|1978.87|1978.37|1977.9|1977.6|1978.92|1978.42|1977.6|1977.3|645
1649904900000|2022-04-14 02:55:00|1978|1977.5|1977.85|1977.55|1978.31|1977.96|1977.64|1977.26|628
1649905200000|2022-04-14 03:00:00|1977.82|1977.52|1976.8|1976.3|1977.82|1977.52|1976.69|1976.25|671
1649905500000|2022-04-14 03:05:00|1976.83|1976.33|1976.68|1976.38|1977.36|1976.86|1976.51|1976.01|540
1649905800000|2022-04-14 03:10:00|1976.69|1976.39|1977.44|1976.94|1977.86|1977.36|1976.65|1976.21|490
1649906100000|2022-04-14 03:15:00|1977.45|1976.95|1976.49|1975.99|1977.51|1977.15|1976.28|1975.82|473
1649906400000|2022-04-14 03:20:00|1976.48|1975.98|1975.94|1975.44|1976.57|1976.07|1975.77|1975.38|572
1649906700000|2022-04-14 03:25:00|1975.95|1975.45|1976.57|1976.07|1976.63|1976.23|1975.79|1975.4|662
1649907000000|2022-04-14 03:30:00|1976.55|1976.05|1977.03|1976.53|1977.2|1976.8|1976.3|1975.93|570
1649907300000|2022-04-14 03:35:00|1977.04|1976.54|1976.42|1975.92|1977.08|1976.58|1976.17|1975.67|614
1649907600000|2022-04-14 03:40:00|1976.41|1975.91|1976.03|1975.73|1976.51|1976.13|1975.51|1975.11|490
1649907900000|2022-04-14 03:45:00|1976.02|1975.72|1976.47|1975.97|1976.7|1976.2|1975.76|1975.26|424
1649908200000|2022-04-14 03:50:00|1976.46|1975.96|1975.21|1974.71|1976.47|1975.99|1975.03|1974.71|534
1649908500000|2022-04-14 03:55:00|1975.22|1974.72|1974.05|1973.55|1975.36|1974.86|1973.92|1973.42|534
1649908800000|2022-04-14 04:00:00|1974.06|1973.56|1973.4|1972.9|1974.06|1973.56|1972.89|1972.39|628
1649909100000|2022-04-14 04:05:00|1973.39|1972.89|1973.92|1973.42|1974.42|1973.92|1973.39|1972.89|554
1649909400000|2022-04-14 04:10:00|1973.98|1973.48|1974.46|1973.96|1974.56|1974.12|1973.62|1973.21|427
1649909700000|2022-04-14 04:15:00|1974.47|1973.97|1975.03|1974.53|1975.08|1974.69|1974.28|1973.78|480
1649910000000|2022-04-14 04:20:00|1975.02|1974.52|1974.65|1974.15|1975.68|1975.29|1974.35|1974.05|517
1649910300000|2022-04-14 04:25:00|1974.64|1974.14|1975.2|1974.7|1975.2|1974.7|1974.16|1973.77|492
1649910600000|2022-04-14 04:30:00|1975.25|1974.75|1973.98|1973.48|1975.25|1974.75|1973.76|1973.37|555
1649910900000|2022-04-14 04:35:00|1973.97|1973.47|1974.26|1973.76|1974.46|1974.07|1973.92|1973.42|525
1649911200000|2022-04-14 04:40:00|1974.27|1973.77|1974.02|1973.52|1974.38|1973.97|1973.78|1973.45|359
1649911500000|2022-04-14 04:45:00|1974.03|1973.53|1975.39|1974.89|1975.67|1975.17|1974.03|1973.53|442
1649911800000|2022-04-14 04:50:00|1975.4|1974.9|1975.19|1974.69|1975.53|1975.09|1975.07|1974.67|329
1649912100000|2022-04-14 04:55:00|1975.14|1974.64|1975.91|1975.41|1975.93|1975.53|1975.02|1974.64|334
1649912400000|2022-04-14 05:00:00|1975.92|1975.42|1974.25|1973.75|1975.92|1975.42|1974.06|1973.67|449
1649912700000|2022-04-14 05:05:00|1974.27|1973.77|1974.23|1973.73|1974.5|1974|1973.97|1973.56|368
1649913000000|2022-04-14 05:10:00|1974.33|1973.83|1974.59|1974.09|1974.7|1974.2|1973.9|1973.5|297
1649913300000|2022-04-14 05:15:00|1974.56|1974.06|1973.74|1973.44|1974.61|1974.11|1973.68|1973.18|386
1649913600000|2022-04-14 05:20:00|1973.72|1973.42|1972.65|1972.15|1973.88|1973.48|1972.53|1972.09|487
1649913900000|2022-04-14 05:25:00|1972.67|1972.17|1973.44|1972.94|1973.93|1973.43|1972.67|1972.17|394
1649914200000|2022-04-14 05:30:00|1973.43|1972.93|1974.06|1973.56|1974.9|1974.4|1973.01|1972.71|673
1649914500000|2022-04-14 05:35:00|1973.97|1973.47|1973.93|1973.43|1974.07|1973.73|1973.28|1972.79|471
1649914800000|2022-04-14 05:40:00|1973.94|1973.44|1973.73|1973.23|1974.47|1973.97|1973.36|1972.95|583
1649915100000|2022-04-14 05:45:00|1973.71|1973.21|1974.45|1973.95|1974.86|1974.36|1973.38|1972.96|488
1649915400000|2022-04-14 05:50:00|1974.48|1973.98|1973.64|1973.14|1974.6|1974.1|1973.32|1972.85|621
1649915700000|2022-04-14 05:55:00|1973.7|1973.2|1972.63|1972.13|1973.74|1973.24|1972.47|1971.97|797
1649916000000|2022-04-14 06:00:00|1972.65|1972.15|1974.28|1973.98|1974.5|1974.1|1971.6|1971.22|1054
1649916300000|2022-04-14 06:05:00|1974.15|1973.85|1973.62|1973.12|1974.92|1974.44|1973.35|1972.9|848
1649916600000|2022-04-14 06:10:00|1973.54|1973.04|1974.11|1973.61|1974.14|1973.73|1973.3|1972.9|666
1649916900000|2022-04-14 06:15:00|1974.12|1973.62|1974.45|1973.95|1974.98|1974.48|1973.85|1973.35|557
1649917200000|2022-04-14 06:20:00|1974.41|1973.91|1973.95|1973.65|1975.05|1974.64|1973.79|1973.48|583
1649917500000|2022-04-14 06:25:00|1973.93|1973.63|1973.83|1973.53|1974.49|1973.99|1973.46|1973.09|690
1649917800000|2022-04-14 06:30:00|1973.88|1973.58|1973.55|1973.05|1973.93|1973.63|1972.5|1972.17|743
1649918100000|2022-04-14 06:35:00|1973.53|1973.03|1972.96|1972.66|1973.57|1973.14|1972.19|1971.86|832
1649918400000|2022-04-14 06:40:00|1972.95|1972.65|1973.02|1972.52|1973.87|1973.46|1972.89|1972.49|675
1649918700000|2022-04-14 06:45:00|1972.89|1972.59|1971.57|1971.07|1973.43|1973.04|1970.96|1970.66|639
1649919000000|2022-04-14 06:50:00|1971.58|1971.08|1972.05|1971.55|1972.12|1971.79|1971.02|1970.53|837
1649919300000|2022-04-14 06:55:00|1972.02|1971.52|1973.78|1973.28|1973.81|1973.39|1971.95|1971.45|725
1649919600000|2022-04-14 07:00:00|1973.88|1973.38|1974.19|1973.89|1974.67|1974.31|1973.49|1973.09|902
1649919900000|2022-04-14 07:05:00|1974.17|1973.87|1971.91|1971.41|1974.52|1974.22|1971.88|1971.38|985
1649920200000|2022-04-14 07:10:00|1971.87|1971.37|1973.73|1973.43|1974.24|1973.86|1971.83|1971.33|1059
1649920500000|2022-04-14 07:15:00|1973.71|1973.41|1973.38|1972.88|1974.33|1973.95|1972.58|1972.27|989
1649920800000|2022-04-14 07:20:00|1973.4|1972.9|1973.26|1972.76|1974.03|1973.62|1972.68|1972.28|951
1649921100000|2022-04-14 07:25:00|1973.14|1972.84|1972.96|1972.46|1973.48|1972.98|1972.1|1971.69|941
1649921400000|2022-04-14 07:30:00|1972.95|1972.45|1974.94|1974.64|1975.25|1974.87|1972.75|1972.28|1127
1649921700000|2022-04-14 07:35:00|1974.92|1974.62|1978.05|1977.55|1978.28|1977.78|1974.92|1974.52|1241
1649922000000|2022-04-14 07:40:00|1978.07|1977.57|1977.36|1977.06|1978.7|1978.2|1977.12|1976.82|983
1649922300000|2022-04-14 07:45:00|1977.37|1977.07|1976.97|1976.67|1977.95|1977.54|1976.88|1976.47|820
1649922600000|2022-04-14 07:50:00|1976.99|1976.69|1976.49|1975.99|1977.21|1976.85|1975.53|1975.16|939
1649922900000|2022-04-14 07:55:00|1976.48|1975.98|1975.68|1975.38|1977.36|1977|1975.32|1974.94|817
1649923200000|2022-04-14 08:00:00|1975.67|1975.37|1974.79|1974.49|1975.92|1975.53|1974.57|1974.2|845
1649923500000|2022-04-14 08:05:00|1974.77|1974.47|1975.15|1974.85|1975.52|1975.16|1974.23|1973.81|845
1649923800000|2022-04-14 08:10:00|1975.14|1974.84|1975.28|1974.78|1975.92|1975.57|1975|1974.61|654
1649924100000|2022-04-14 08:15:00|1975.26|1974.76|1975.19|1974.89|1975.89|1975.59|1974.62|1974.23|681
1649924400000|2022-04-14 08:20:00|1975.29|1974.79|1975.27|1974.97|1975.35|1974.97|1974.66|1974.36|572
1649924700000|2022-04-14 08:25:00|1975.28|1974.98|1975.72|1975.22|1976.3|1975.91|1974.71|1974.26|877
1649925000000|2022-04-14 08:30:00|1975.68|1975.18|1975.43|1974.93|1976.06|1975.7|1974.9|1974.51|836
1649925300000|2022-04-14 08:35:00|1975.47|1974.97|1974.83|1974.33|1975.81|1975.45|1974.71|1974.32|649
1649925600000|2022-04-14 08:40:00|1974.79|1974.29|1974.59|1974.29|1974.9|1974.49|1974.35|1973.94|694
1649925900000|2022-04-14 08:45:00|1974.69|1974.19|1974.65|1974.15|1974.74|1974.35|1974.18|1973.78|668
1649926200000|2022-04-14 08:50:00|1974.66|1974.16|1972.76|1972.26|1974.66|1974.31|1972.64|1972.24|769
1649926500000|2022-04-14 08:55:00|1972.75|1972.25|1971.64|1971.34|1973.05|1972.57|1971.61|1971.27|738
1649926800000|2022-04-14 09:00:00|1971.65|1971.35|1969.97|1969.47|1972.65|1972.31|1969.82|1969.44|1011
1649927100000|2022-04-14 09:05:00|1969.87|1969.57|1970.32|1970.02|1971.09|1970.67|1969.09|1968.63|1058
1649927400000|2022-04-14 09:10:00|1970.42|1969.92|1969.51|1969.21|1970.85|1970.38|1969.35|1969.05|901
1649927700000|2022-04-14 09:15:00|1969.53|1969.23|1969.34|1969.04|1969.62|1969.23|1968.19|1967.72|914
1649928000000|2022-04-14 09:20:00|1969.33|1969.03|1969.1|1968.8|1969.45|1969.05|1967.94|1967.52|742
1649928300000|2022-04-14 09:25:00|1969.09|1968.79|1968.59|1968.29|1969.93|1969.54|1968.39|1968.04|761
1649928600000|2022-04-14 09:30:00|1968.58|1968.28|1970.48|1970.18|1970.61|1970.21|1968.58|1968.23|895
1649928900000|2022-04-14 09:35:00|1970.49|1970.19|1969.49|1968.99|1970.5|1970.2|1969.38|1968.98|761
1649929200000|2022-04-14 09:40:00|1969.46|1968.96|1969.9|1969.4|1970.21|1969.83|1969.34|1968.94|682
1649929500000|2022-04-14 09:45:00|1969.89|1969.39|1969.86|1969.56|1970.27|1969.92|1969.31|1968.94|700
1649929800000|2022-04-14 09:50:00|1969.89|1969.59|1968.95|1968.65|1970.65|1970.3|1967.87|1967.55|872
1649930100000|2022-04-14 09:55:00|1968.91|1968.61|1969.44|1968.94|1969.45|1969.05|1968.47|1968.03|788
1649930400000|2022-04-14 10:00:00|1969.43|1968.93|1970.21|1969.91|1970.32|1969.99|1969|1968.6|783
1649930700000|2022-04-14 10:05:00|1970.28|1969.98|1968.78|1968.28|1970.31|1969.99|1968.53|1968.06|764
1649931000000|2022-04-14 10:10:00|1968.82|1968.32|1969.22|1968.92|1969.22|1968.92|1968.33|1967.95|686
1649931300000|2022-04-14 10:15:00|1969.23|1968.93|1968.46|1968.16|1969.26|1968.93|1968.08|1967.78|725
1649931600000|2022-04-14 10:20:00|1968.55|1968.05|1969.51|1969.21|1969.62|1969.22|1968.38|1968|560
1649931900000|2022-04-14 10:25:00|1969.5|1969.2|1969.25|1968.75|1969.54|1969.2|1968.65|1968.26|600
1649932200000|2022-04-14 10:30:00|1969.18|1968.68|1969.87|1969.57|1970.27|1969.82|1967.43|1967.13|929
1649932500000|2022-04-14 10:35:00|1969.91|1969.61|1969.93|1969.63|1970.73|1970.26|1969.71|1969.29|820
1649932800000|2022-04-14 10:40:00|1969.92|1969.62|1970.96|1970.46|1971.16|1970.79|1969.81|1969.44|662
1649933100000|2022-04-14 10:45:00|1970.8|1970.5|1970.56|1970.06|1970.89|1970.5|1970.28|1969.88|585
1649933400000|2022-04-14 10:50:00|1970.46|1970.16|1974.18|1973.68|1974.32|1973.92|1970.23|1969.88|999
1649933700000|2022-04-14 10:55:00|1974.19|1973.69|1974.45|1974.15|1975.25|1974.9|1973.52|1973.19|914
1649934000000|2022-04-14 11:00:00|1974.55|1974.05|1974.68|1974.38|1975.56|1975.26|1974.24|1973.87|880
1649934300000|2022-04-14 11:05:00|1974.64|1974.34|1976.11|1975.61|1976.29|1975.9|1974.64|1974.33|926
1649934600000|2022-04-14 11:10:00|1976.09|1975.59|1974.41|1974.11|1976.25|1975.92|1974.29|1973.89|773
1649934900000|2022-04-14 11:15:00|1974.54|1974.24|1975.54|1975.04|1975.67|1975.29|1974.5|1974.11|645
1649935200000|2022-04-14 11:20:00|1975.5|1975|1975.26|1974.76|1975.97|1975.61|1975.14|1974.76|626
1649935500000|2022-04-14 11:25:00|1975.27|1974.77|1975.79|1975.49|1976.28|1975.87|1975.15|1974.72|655
1649935800000|2022-04-14 11:30:00|1975.81|1975.51|1975.31|1974.81|1976.01|1975.58|1974.8|1974.42|791
1649936100000|2022-04-14 11:35:00|1975.18|1974.88|1977.93|1977.43|1978.24|1977.79|1975.17|1974.78|1061
1649936400000|2022-04-14 11:40:00|1977.92|1977.42|1977.88|1977.38|1979.17|1978.79|1977.74|1977.26|1107
1649936700000|2022-04-14 11:45:00|1977.83|1977.33|1978.24|1977.74|1979.39|1978.89|1977.16|1976.84|1619
1649937000000|2022-04-14 11:50:00|1978.22|1977.72|1977.24|1976.94|1978.75|1978.35|1976.98|1976.64|1251
1649937300000|2022-04-14 11:55:00|1977.21|1976.91|1977.47|1976.97|1978.78|1978.41|1976.9|1976.4|1183
1649937600000|2022-04-14 12:00:00|1977.48|1976.98|1978.33|1978.03|1979.92|1979.42|1977.33|1976.83|1241
1649937900000|2022-04-14 12:05:00|1978.34|1978.04|1979.43|1979.13|1980.17|1979.8|1978.19|1977.81|1149
1649938200000|2022-04-14 12:10:00|1979.47|1979.17|1978.88|1978.38|1979.94|1979.63|1978.37|1977.92|1126
1649938500000|2022-04-14 12:15:00|1978.89|1978.39|1977.9|1977.4|1979.39|1979.09|1977.81|1977.31|1061
1649938800000|2022-04-14 12:20:00|1977.91|1977.41|1975.11|1974.61|1979.06|1978.61|1974.36|1973.86|1363
1649939100000|2022-04-14 12:25:00|1975.09|1974.59|1974.8|1974.3|1975.55|1975.08|1974.16|1973.86|1024
1649939400000|2022-04-14 12:30:00|1974.78|1974.28|1973.36|1972.86|1975.74|1975.24|1971.77|1971.42|1612
1649939700000|2022-04-14 12:35:00|1973.34|1972.84|1971.27|1970.97|1973.46|1972.96|1970.77|1970.4|1561
1649940000000|2022-04-14 12:40:00|1971.37|1970.87|1971.2|1970.9|1973.58|1973.09|1971.01|1970.71|1286
1649940300000|2022-04-14 12:45:00|1971.23|1970.93|1972.02|1971.72|1972.77|1972.27|1970.15|1969.65|1453
1649940600000|2022-04-14 12:50:00|1971.99|1971.69|1972.65|1972.15|1973.46|1973.05|1971.49|1971.14|1246
1649940900000|2022-04-14 12:55:00|1972.67|1972.17|1972.74|1972.24|1973.52|1973.16|1971.71|1971.21|1367
1649941200000|2022-04-14 13:00:00|1972.72|1972.22|1974.47|1973.97|1974.47|1974.07|1971.11|1970.81|1522
1649941500000|2022-04-14 13:05:00|1974.36|1974.06|1976.03|1975.53|1977.7|1977.4|1974.21|1973.84|1328
1649941800000|2022-04-14 13:10:00|1975.94|1975.64|1975.56|1975.06|1976.13|1975.73|1973.91|1973.48|1318
1649942100000|2022-04-14 13:15:00|1975.55|1975.05|1977.16|1976.86|1977.38|1976.88|1975.43|1975.05|1275
1649942400000|2022-04-14 13:20:00|1977.17|1976.87|1977.93|1977.63|1978.1|1977.78|1976.46|1976.1|1262
1649942700000|2022-04-14 13:25:00|1978.02|1977.52|1975.07|1974.77|1978.09|1977.69|1974.96|1974.57|1340
1649943000000|2022-04-14 13:30:00|1975.09|1974.79|1974.11|1973.61|1976.46|1976.09|1972.77|1972.3|1360
1649943300000|2022-04-14 13:35:00|1974.12|1973.62|1972.76|1972.46|1974.15|1973.74|1971.46|1971.12|1469
1649943600000|2022-04-14 13:40:00|1972.78|1972.48|1970.91|1970.61|1973.91|1973.46|1970.9|1970.6|1502
1649943900000|2022-04-14 13:45:00|1970.9|1970.6|1970.21|1969.71|1971.91|1971.56|1968.48|1968.01|1779
1649944200000|2022-04-14 13:50:00|1970.06|1969.76|1966.07|1965.57|1971.2|1970.81|1964.53|1964.23|1737
1649944500000|2022-04-14 13:55:00|1966.08|1965.58|1962.45|1961.95|1967.91|1967.56|1960.79|1960.49|1693
1649944800000|2022-04-14 14:00:00|1962.48|1961.98|1963.41|1962.91|1964.65|1964.15|1960.92|1960.42|1821
1649945100000|2022-04-14 14:05:00|1963.43|1962.93|1964.78|1964.48|1965.82|1965.44|1963.3|1962.84|1708
1649945400000|2022-04-14 14:10:00|1964.87|1964.37|1964.12|1963.82|1966.15|1965.77|1963.92|1963.62|1446
1649945700000|2022-04-14 14:15:00|1964.13|1963.83|1965.1|1964.6|1966.3|1965.92|1963.91|1963.56|1416
1649946000000|2022-04-14 14:20:00|1965.01|1964.71|1966.89|1966.59|1969.33|1969|1964.39|1964|1506
1649946300000|2022-04-14 14:25:00|1966.9|1966.6|1968.32|1968.02|1968.67|1968.31|1966.64|1966.26|1384
1649946600000|2022-04-14 14:30:00|1968.3|1968|1969.52|1969.22|1969.64|1969.34|1967.1|1966.7|1339
1649946900000|2022-04-14 14:35:00|1969.5|1969.2|1969.4|1969.1|1969.87|1969.5|1968.02|1967.72|1122
1649947200000|2022-04-14 14:40:00|1969.19|1968.89|1971.47|1971.17|1972.04|1971.74|1969.12|1968.82|1392
1649947500000|2022-04-14 14:45:00|1971.49|1971.19|1972.63|1972.33|1972.95|1972.57|1970.62|1970.22|1413
1649947800000|2022-04-14 14:50:00|1972.65|1972.35|1971.78|1971.28|1972.82|1972.52|1971.26|1970.96|1218
1649948100000|2022-04-14 14:55:00|1971.79|1971.29|1972.36|1972.06|1972.38|1972.07|1970.13|1969.76|1194
1649948400000|2022-04-14 15:00:00|1972.46|1971.96|1969.77|1969.47|1972.46|1972.07|1969.72|1969.27|1139
1649948700000|2022-04-14 15:05:00|1969.76|1969.46|1968.71|1968.41|1969.77|1969.47|1967.64|1967.34|1326
1649949000000|2022-04-14 15:10:00|1968.67|1968.37|1968.93|1968.63|1969.45|1969.04|1967.88|1967.5|1372
1649949300000|2022-04-14 15:15:00|1969.03|1968.73|1967.7|1967.4|1969.15|1968.79|1967.05|1966.73|1015
1649949600000|2022-04-14 15:20:00|1967.71|1967.41|1963.15|1962.85|1967.98|1967.68|1962.97|1962.67|1438
1649949900000|2022-04-14 15:25:00|1963.18|1962.88|1965.41|1965.11|1965.6|1965.2|1962.93|1962.55|1192
1649950200000|2022-04-14 15:30:00|1965.39|1965.09|1964.85|1964.55|1965.82|1965.43|1963.06|1962.76|1138
1649950500000|2022-04-14 15:35:00|1964.87|1964.57|1964.26|1963.96|1965.27|1964.97|1963.7|1963.33|1090
1649950800000|2022-04-14 15:40:00|1964.27|1963.97|1965.4|1965.1|1965.51|1965.18|1963.71|1963.35|1129
1649951100000|2022-04-14 15:45:00|1965.43|1965.13|1966.31|1965.81|1966.51|1966.13|1965.19|1964.83|926
1649951400000|2022-04-14 15:50:00|1966.21|1965.91|1966.28|1965.98|1966.55|1966.16|1965.31|1964.93|970
1649951700000|2022-04-14 15:55:00|1966.3|1966|1966.99|1966.69|1967.84|1967.51|1966.09|1965.7|1017
1649952000000|2022-04-14 16:00:00|1967|1966.7|1967.9|1967.4|1968.16|1967.78|1966.92|1966.53|974
1649952300000|2022-04-14 16:05:00|1967.89|1967.39|1968.7|1968.4|1968.89|1968.59|1967.55|1967.17|990
1649952600000|2022-04-14 16:10:00|1968.69|1968.39|1969.57|1969.27|1970.68|1970.3|1968.62|1968.32|1035
1649952900000|2022-04-14 16:15:00|1969.58|1969.28|1969.67|1969.37|1970.02|1969.61|1969|1968.56|792
1649953200000|2022-04-14 16:20:00|1969.77|1969.27|1969.44|1969.14|1969.85|1969.5|1968.37|1967.98|965
1649953500000|2022-04-14 16:25:00|1969.42|1969.12|1969.39|1969.09|1969.68|1969.33|1968.69|1968.31|843
1649953800000|2022-04-14 16:30:00|1969.37|1969.07|1970.21|1969.91|1970.6|1970.3|1969.16|1968.77|801
1649954100000|2022-04-14 16:35:00|1970.22|1969.92|1971.16|1970.86|1971.76|1971.39|1970.18|1969.79|1039
1649954400000|2022-04-14 16:40:00|1971.17|1970.87|1970.05|1969.75|1971.25|1970.95|1969.78|1969.45|922
1649954700000|2022-04-14 16:45:00|1970.15|1969.65|1971.12|1970.62|1971.74|1971.33|1970.02|1969.59|854
1649955000000|2022-04-14 16:50:00|1971.13|1970.63|1971.6|1971.1|1972.77|1972.37|1971.06|1970.6|1031
1649955300000|2022-04-14 16:55:00|1971.58|1971.08|1971.42|1970.92|1971.89|1971.47|1970.93|1970.53|1182
1649955600000|2022-04-14 17:00:00|1971.41|1970.91|1972.78|1972.28|1975.38|1975.08|1971.36|1970.91|1341
1649955900000|2022-04-14 17:05:00|1972.81|1972.31|1972.45|1972.15|1973.23|1972.86|1972.05|1971.71|837
1649956200000|2022-04-14 17:10:00|1972.52|1972.22|1971.94|1971.64|1974.01|1973.71|1971.91|1971.5|855
1649956500000|2022-04-14 17:15:00|1971.96|1971.66|1971.35|1971.05|1972.22|1971.85|1970.82|1970.47|854
1649956800000|2022-04-14 17:20:00|1971.33|1971.03|1972.56|1972.26|1972.73|1972.41|1970.98|1970.68|797
1649957100000|2022-04-14 17:25:00|1972.55|1972.25|1971.51|1971.21|1973.21|1972.81|1971.42|1971.12|960
1649957400000|2022-04-14 17:30:00|1971.61|1971.31|1970.91|1970.61|1971.97|1971.62|1970.27|1969.91|852
1649957700000|2022-04-14 17:35:00|1970.9|1970.6|1970.74|1970.44|1971.27|1970.95|1970.25|1969.87|667
1649958000000|2022-04-14 17:40:00|1970.72|1970.42|1971.26|1970.96|1971.58|1971.22|1970.47|1970.05|749
1649958300000|2022-04-14 17:45:00|1971.29|1970.99|1971.45|1971.15|1972.35|1971.95|1971.13|1970.75|608
1649958600000|2022-04-14 17:50:00|1971.47|1971.17|1972.68|1972.18|1972.69|1972.32|1971.25|1970.87|619
1649958900000|2022-04-14 17:55:00|1972.69|1972.19|1972.26|1971.96|1973.14|1972.76|1972.24|1971.89|755
1649959200000|2022-04-14 18:00:00|1972.31|1972.01|1972.7|1972.4|1973.34|1972.95|1972.25|1971.92|600
1649959500000|2022-04-14 18:05:00|1972.71|1972.41|1974.16|1973.86|1974.47|1974.08|1972.66|1972.32|728
1649959800000|2022-04-14 18:10:00|1974.2|1973.9|1974.75|1974.45|1975.05|1974.73|1973.88|1973.49|713
1649960100000|2022-04-14 18:15:00|1974.81|1974.51|1973.33|1973.03|1975.03|1974.63|1973.33|1973.02|587
1649960400000|2022-04-14 18:20:00|1973.32|1973.02|1972.59|1972.29|1973.42|1973.07|1972.53|1972.18|587
1649960700000|2022-04-14 18:25:00|1972.66|1972.36|1973.22|1972.92|1973.37|1972.99|1972.53|1972.12|616
1649961000000|2022-04-14 18:30:00|1973.18|1972.88|1973.21|1972.91|1973.9|1973.54|1972.99|1972.6|417
1649961300000|2022-04-14 18:35:00|1973.2|1972.9|1971.99|1971.69|1973.26|1972.9|1971.83|1971.42|495
1649961600000|2022-04-14 18:40:00|1971.98|1971.68|1972.51|1972.21|1972.57|1972.21|1971.98|1971.65|327
1649961900000|2022-04-14 18:45:00|1972.5|1972.2|1972.14|1971.84|1972.6|1972.21|1971.9|1971.54|327
1649962200000|2022-04-14 18:50:00|1972.13|1971.83|1971.77|1971.47|1972.63|1972.26|1971.74|1971.34|527
1649962500000|2022-04-14 18:55:00|1971.84|1971.54|1970.74|1970.44|1972.06|1971.71|1970.71|1970.35|515
1649962800000|2022-04-14 19:00:00|1970.73|1970.43|1971.2|1970.7|1972.08|1971.67|1970.56|1970.25|641
1649963100000|2022-04-14 19:05:00|1971.04|1970.74|1971.59|1971.29|1972.29|1971.88|1970.97|1970.6|610
1649963400000|2022-04-14 19:10:00|1971.69|1971.19|1972.53|1972.03|1972.6|1972.2|1971.57|1971.19|557
1649963700000|2022-04-14 19:15:00|1972.5|1972|1972.76|1972.26|1972.87|1972.47|1972.34|1971.94|525
1649964000000|2022-04-14 19:20:00|1972.75|1972.25|1972.27|1971.97|1973.09|1972.75|1971.82|1971.41|463
1649964300000|2022-04-14 19:25:00|1972.28|1971.98|1972.57|1972.07|1972.77|1972.4|1972.07|1971.67|467
1649964600000|2022-04-14 19:30:00|1972.56|1972.06|1972.31|1971.81|1972.66|1972.34|1972.19|1971.78|471
1649964900000|2022-04-14 19:35:00|1972.37|1972.07|1972.95|1972.65|1973.03|1972.71|1972.09|1971.67|559
1649965200000|2022-04-14 19:40:00|1973.06|1972.56|1973.04|1972.74|1973.97|1973.63|1972.95|1972.56|537
1649965500000|2022-04-14 19:45:00|1973.05|1972.75|1972.24|1971.74|1973.5|1973.14|1971.88|1971.47|562
1649965800000|2022-04-14 19:50:00|1972.23|1971.73|1972.3|1972|1972.65|1972.25|1971.96|1971.58|680
1649966100000|2022-04-14 19:55:00|1972.29|1971.99|1971.96|1971.66|1972.52|1972.13|1971.61|1971.2|828
1649966400000|2022-04-14 20:00:00|1971.97|1971.67|1972.41|1971.91|1972.59|1972.09|1971.97|1971.58|352
1649966700000|2022-04-14 20:05:00|1972.37|1971.87|1972.71|1972.21|1972.78|1972.33|1971.99|1971.58|261
1649967000000|2022-04-14 20:10:00|1972.74|1972.24|1973.44|1972.94|1973.58|1973.17|1972.73|1972.23|274
1649967300000|2022-04-14 20:15:00|1973.5|1973.2|1972.72|1972.22|1973.65|1973.25|1972.58|1972.17|242
1649967600000|2022-04-14 20:20:00|1972.74|1972.24|1972.33|1971.83|1972.9|1972.51|1971.98|1971.57|255
1649967900000|2022-04-14 20:25:00|1972.34|1971.84|1972.61|1972.11|1972.67|1972.26|1972.33|1971.84|188
1649968200000|2022-04-14 20:30:00|1972.63|1972.13|1972.4|1971.9|1972.75|1972.25|1972.39|1971.89|175
1649968500000|2022-04-14 20:35:00|1972.39|1971.89|1972.48|1971.98|1972.5|1972|1972.26|1971.76|155
1649968800000|2022-04-14 20:40:00|1972.5|1972|1972.36|1971.86|1972.51|1972.01|1972.14|1971.64|147
1649969100000|2022-04-14 20:45:00|1972.35|1971.85|1972.52|1972.02|1972.53|1972.03|1972.23|1971.73|200
1649969400000|2022-04-14 20:50:00|1972.53|1972.03|1973.6|1973.1|1973.63|1973.13|1972.45|1971.95|239
1649969700000|2022-04-14 20:55:00|1973.62|1973.12|1974.01|1973.51|1974.83|1973.64|1973.35|1971.98|290
1650232800000|2022-04-17 22:00:00|1973.33|1972.83|1974.46|1972.11|1975.13|1973.63|1971.47|1970.11|639
1650233100000|2022-04-17 22:05:00|1974.37|1972.21|1973.7|1973.2|1974.83|1973.6|1972.28|1970.85|595
1650233400000|2022-04-17 22:10:00|1973.32|1972.82|1974.26|1973.76|1974.94|1973.88|1972.85|1971.53|338
1650233700000|2022-04-17 22:15:00|1974.14|1973.64|1974.16|1973.66|1975.44|1974.43|1973.97|1972.96|352
1650234000000|2022-04-17 22:20:00|1974.25|1973.75|1974.78|1974.28|1976.55|1974.64|1974.23|1972.25|383
1650234300000|2022-04-17 22:25:00|1974.76|1974.26|1974.97|1974.47|1975.84|1974.52|1974.62|1973.04|292
1650234600000|2022-04-17 22:30:00|1974.91|1974.41|1975.88|1975.38|1976.03|1975.64|1974.85|1974.35|462
1650234900000|2022-04-17 22:35:00|1975.86|1975.36|1978.12|1977.62|1978.27|1977.77|1975.76|1975.32|484
1650235200000|2022-04-17 22:40:00|1978.13|1977.63|1978.61|1978.11|1978.92|1978.42|1978.06|1977.56|463
1650235500000|2022-04-17 22:45:00|1978.58|1978.08|1978.72|1978.22|1978.86|1978.36|1978.29|1977.79|341
1650235800000|2022-04-17 22:50:00|1978.67|1978.17|1978.6|1978.1|1980.16|1979.66|1978.12|1977.62|547
1650236100000|2022-04-17 22:55:00|1978.55|1978.05|1978.88|1978.38|1980.08|1979.67|1978.54|1978.04|538
1650236400000|2022-04-17 23:00:00|1978.89|1978.39|1979.06|1978.56|1980.1|1979.6|1978.73|1978.23|476
1650236700000|2022-04-17 23:05:00|1979.08|1978.58|1979.14|1978.64|1979.16|1978.66|1978.54|1978.04|413
1650237000000|2022-04-17 23:10:00|1979.12|1978.62|1979.03|1978.53|1979.95|1979.45|1978.75|1978.25|383
1650237300000|2022-04-17 23:15:00|1979.02|1978.52|1979.78|1979.28|1980.18|1979.68|1978.85|1978.35|448
1650237600000|2022-04-17 23:20:00|1979.77|1979.27|1980.07|1979.57|1980.19|1979.75|1979.59|1979.14|302
1650237900000|2022-04-17 23:25:00|1980.05|1979.55|1979.98|1979.48|1980.56|1980.06|1979.68|1979.35|436
1650238200000|2022-04-17 23:30:00|1979.97|1979.47|1982.92|1982.42|1984.4|1983.9|1979.86|1979.45|760
1650238500000|2022-04-17 23:35:00|1982.97|1982.47|1983.96|1983.46|1984.51|1984.01|1982.78|1982.28|754
1650238800000|2022-04-17 23:40:00|1984.09|1983.59|1983.42|1982.92|1984.51|1984.01|1982.84|1982.34|641
1650239100000|2022-04-17 23:45:00|1983.41|1982.91|1984.24|1983.74|1984.52|1984.02|1983.37|1982.87|670
1650239400000|2022-04-17 23:50:00|1984.29|1983.79|1984.43|1983.93|1987.32|1986.98|1984.1|1983.6|777
1650239700000|2022-04-17 23:55:00|1984.47|1983.97|1987.1|1986.6|1988.52|1988.02|1984.25|1983.75|844
1650240000000|2022-04-18 00:00:00|1987.17|1986.67|1987.85|1987.35|1988.76|1988.26|1987.17|1986.67|1079
1650240300000|2022-04-18 00:05:00|1987.78|1987.28|1987.3|1986.8|1987.95|1987.47|1986.67|1986.17|908
1650240600000|2022-04-18 00:10:00|1987.28|1986.78|1986.81|1986.31|1987.72|1987.22|1986.57|1986.07|872
1650240900000|2022-04-18 00:15:00|1986.79|1986.29|1984.81|1984.31|1986.9|1986.4|1984.51|1984.05|868
1650241200000|2022-04-18 00:20:00|1984.83|1984.33|1984.66|1984.16|1985.28|1984.78|1984.22|1983.72|678
1650241500000|2022-04-18 00:25:00|1984.62|1984.12|1986.41|1985.91|1986.5|1986.03|1984.34|1983.88|817
1650241800000|2022-04-18 00:30:00|1986.43|1985.93|1985.56|1985.06|1986.49|1986.04|1984.87|1984.37|687
1650242100000|2022-04-18 00:35:00|1985.58|1985.08|1986.27|1985.77|1986.45|1986|1985.36|1984.86|613
1650242400000|2022-04-18 00:40:00|1986.28|1985.78|1985.97|1985.67|1986.3|1985.8|1985.15|1984.82|726
1650242700000|2022-04-18 00:45:00|1985.96|1985.66|1986.37|1985.87|1986.37|1985.87|1985.47|1985.02|671
1650243000000|2022-04-18 00:50:00|1986.36|1985.86|1988.15|1987.65|1988.23|1987.75|1985.91|1985.5|853
1650243300000|2022-04-18 00:55:00|1988.34|1987.84|1987.89|1987.39|1988.9|1988.4|1987.58|1987.08|917
1650243600000|2022-04-18 01:00:00|1987.9|1987.4|1984.76|1984.26|1988.83|1988.33|1984.69|1984.19|1459
1650243900000|2022-04-18 01:05:00|1984.75|1984.25|1985.48|1984.98|1986.12|1985.62|1984.62|1984.12|971
1650244200000|2022-04-18 01:10:00|1985.47|1984.97|1988.08|1987.58|1988.28|1987.78|1985.47|1984.97|1054
1650244500000|2022-04-18 01:15:00|1988.09|1987.59|1987.29|1986.79|1988.13|1987.63|1986.59|1986.09|941
1650244800000|2022-04-18 01:20:00|1987.28|1986.78|1986.53|1986.03|1987.33|1986.83|1985.25|1984.75|1000
1650245100000|2022-04-18 01:25:00|1986.51|1986.01|1986.14|1985.64|1986.54|1986.04|1985.01|1984.53|1075
1650245400000|2022-04-18 01:30:00|1986.13|1985.63|1984.72|1984.22|1986.45|1985.95|1984.13|1983.63|1065
1650245700000|2022-04-18 01:35:00|1984.73|1984.23|1983.98|1983.48|1984.73|1984.23|1983.5|1983.14|919
1650246000000|2022-04-18 01:40:00|1983.95|1983.45|1985.49|1984.99|1985.6|1985.1|1983.66|1983.16|798
1650246300000|2022-04-18 01:45:00|1985.44|1984.94|1985.16|1984.66|1985.45|1985.05|1984.79|1984.36|633
1650246600000|2022-04-18 01:50:00|1985.12|1984.62|1984.65|1984.15|1985.24|1984.74|1983.9|1983.48|698
1650246900000|2022-04-18 01:55:00|1984.62|1984.12|1985.81|1985.31|1985.97|1985.47|1984.62|1984.12|584
1650247200000|2022-04-18 02:00:00|1985.8|1985.3|1984.99|1984.49|1986.31|1985.81|1984.53|1984.03|760
1650247500000|2022-04-18 02:05:00|1985.01|1984.51|1984.93|1984.43|1985.37|1984.87|1984|1983.5|862
1650247800000|2022-04-18 02:10:00|1984.91|1984.41|1985.37|1984.87|1985.38|1984.88|1984.58|1984.12|577
1650248100000|2022-04-18 02:15:00|1985.35|1984.85|1984.96|1984.46|1985.58|1985.18|1984.86|1984.37|425
1650248400000|2022-04-18 02:20:00|1984.92|1984.42|1984.79|1984.29|1984.97|1984.5|1984.18|1983.68|498
1650248700000|2022-04-18 02:25:00|1984.8|1984.3|1984.37|1983.87|1985.02|1984.53|1984.27|1983.83|327
1650249000000|2022-04-18 02:30:00|1984.36|1983.86|1984.08|1983.58|1984.89|1984.39|1983.87|1983.38|561
1650249300000|2022-04-18 02:35:00|1984.06|1983.56|1984.22|1983.72|1984.49|1983.99|1983.42|1983.08|659
1650249600000|2022-04-18 02:40:00|1984.21|1983.71|1985.26|1984.76|1985.34|1984.86|1983.45|1982.95|668
1650249900000|2022-04-18 02:45:00|1985.23|1984.73|1984.61|1984.11|1985.32|1984.93|1984.11|1983.62|630
1650250200000|2022-04-18 02:50:00|1984.64|1984.14|1983.8|1983.3|1984.86|1984.36|1983.73|1983.23|612
1650250500000|2022-04-18 02:55:00|1983.78|1983.28|1983|1982.5|1983.98|1983.55|1982.83|1982.5|764
1650250800000|2022-04-18 03:00:00|1983.01|1982.51|1983.66|1983.16|1984.31|1983.81|1982.81|1982.43|743
1650251100000|2022-04-18 03:05:00|1983.64|1983.14|1983.41|1983.11|1983.92|1983.51|1983.07|1982.57|557
1650251400000|2022-04-18 03:10:00|1983.46|1983.16|1984.45|1983.95|1984.49|1984|1983.36|1982.86|477
1650251700000|2022-04-18 03:15:00|1984.44|1983.94|1984.55|1984.05|1984.86|1984.44|1983.85|1983.35|606
1650252000000|2022-04-18 03:20:00|1984.51|1984.01|1984.67|1984.17|1985.47|1985.17|1984.32|1983.82|673
1650252300000|2022-04-18 03:25:00|1984.69|1984.19|1984.69|1984.19|1985.13|1984.71|1984.08|1983.58|473
1650252600000|2022-04-18 03:30:00|1984.7|1984.2|1984.16|1983.66|1985.07|1984.57|1984.11|1983.61|381
1650252900000|2022-04-18 03:35:00|1984.18|1983.68|1984.26|1983.76|1984.35|1983.85|1983.62|1983.12|375
1650253200000|2022-04-18 03:40:00|1984.25|1983.75|1984.31|1983.81|1984.6|1984.16|1984.12|1983.62|376
1650253500000|2022-04-18 03:45:00|1984.28|1983.78|1984.56|1984.06|1984.7|1984.2|1984.09|1983.59|323
1650253800000|2022-04-18 03:50:00|1984.55|1984.05|1984.59|1984.09|1984.7|1984.21|1983.67|1983.37|428
1650254100000|2022-04-18 03:55:00|1984.58|1984.08|1985.22|1984.72|1985.42|1985.02|1984.48|1983.98|427
1650254400000|2022-04-18 04:00:00|1985.13|1984.63|1985.22|1984.72|1985.78|1985.34|1984.82|1984.32|522
1650254700000|2022-04-18 04:05:00|1985.23|1984.73|1983.92|1983.62|1985.25|1984.75|1983.72|1983.35|439
1650255000000|2022-04-18 04:10:00|1983.93|1983.63|1984.2|1983.7|1984.25|1983.8|1983.73|1983.33|359
1650255300000|2022-04-18 04:15:00|1984.18|1983.68|1984.05|1983.75|1984.54|1984.14|1984.04|1983.62|355
1650255600000|2022-04-18 04:20:00|1984.03|1983.73|1983.96|1983.46|1984.43|1983.93|1983.83|1983.43|279
1650255900000|2022-04-18 04:25:00|1983.72|1983.42|1985.39|1984.89|1985.45|1984.95|1983.71|1983.29|268
1650256200000|2022-04-18 04:30:00|1985.41|1984.91|1984.51|1984.21|1985.42|1985.05|1984.46|1984.16|380
1650256500000|2022-04-18 04:35:00|1984.5|1984.2|1984.14|1983.64|1984.7|1984.25|1983.77|1983.29|427
1650256800000|2022-04-18 04:40:00|1984.13|1983.63|1985.14|1984.64|1985.18|1984.76|1984.03|1983.63|265
1650257100000|2022-04-18 04:45:00|1985.16|1984.66|1984.43|1983.93|1985.54|1985.08|1984.39|1983.9|340
1650257400000|2022-04-18 04:50:00|1984.24|1983.74|1984.04|1983.54|1984.36|1983.86|1983.73|1983.24|332
1650257700000|2022-04-18 04:55:00|1984|1983.5|1985.22|1984.72|1985.55|1985.12|1983.57|1983.15|453
1650258000000|2022-04-18 05:00:00|1985.23|1984.73|1985.42|1984.92|1985.8|1985.35|1984.76|1984.36|538
1650258300000|2022-04-18 05:05:00|1985.4|1984.9|1985.17|1984.67|1985.54|1985.04|1984.81|1984.4|359
1650258600000|2022-04-18 05:10:00|1985.16|1984.66|1986.37|1985.87|1987.06|1986.76|1985.15|1984.65|631
1650258900000|2022-04-18 05:15:00|1986.4|1985.9|1986.78|1986.28|1987.03|1986.53|1985.82|1985.52|488
1650259200000|2022-04-18 05:20:00|1986.77|1986.27|1987.25|1986.95|1987.42|1987.04|1986.5|1986|528
1650259500000|2022-04-18 05:25:00|1987.36|1987.06|1987.39|1986.89|1987.79|1987.38|1987.14|1986.66|640
1650259800000|2022-04-18 05:30:00|1987.37|1986.87|1987.68|1987.18|1988.46|1988.01|1987.01|1986.51|1032
1650260100000|2022-04-18 05:35:00|1987.67|1987.17|1985.79|1985.29|1987.74|1987.28|1985.45|1984.95|924
1650260400000|2022-04-18 05:40:00|1985.82|1985.32|1985.54|1985.04|1986.54|1986.04|1985.25|1984.8|765
1650260700000|2022-04-18 05:45:00|1985.55|1985.05|1985.05|1984.55|1985.88|1985.38|1984.67|1984.17|969
1650261000000|2022-04-18 05:50:00|1985.06|1984.56|1985.37|1984.87|1985.5|1985.04|1984.29|1983.83|921
1650261300000|2022-04-18 05:55:00|1985.38|1984.88|1985.47|1984.97|1985.79|1985.37|1984.85|1984.35|676
1650261600000|2022-04-18 06:00:00|1985.35|1984.85|1984.33|1983.83|1985.47|1985.07|1983.96|1983.5|883
1650261900000|2022-04-18 06:05:00|1984.31|1983.81|1985.64|1985.14|1985.9|1985.52|1984.28|1983.78|818
1650262200000|2022-04-18 06:10:00|1985.61|1985.11|1986.8|1986.3|1987.05|1986.56|1985.55|1985.05|772
1650262500000|2022-04-18 06:15:00|1986.81|1986.31|1987.06|1986.56|1987.29|1986.95|1986.35|1985.85|717
1650262800000|2022-04-18 06:20:00|1987.04|1986.54|1988.4|1987.9|1988.88|1988.48|1986.98|1986.53|927
1650263100000|2022-04-18 06:25:00|1988.42|1987.92|1989.04|1988.74|1989.29|1988.88|1988.36|1987.86|758
1650263400000|2022-04-18 06:30:00|1989|1988.7|1989.66|1989.16|1990.12|1989.68|1988.88|1988.58|865
1650263700000|2022-04-18 06:35:00|1989.68|1989.18|1989.45|1989.15|1990.08|1989.64|1988.84|1988.45|715
1650264000000|2022-04-18 06:40:00|1989.43|1989.13|1990.18|1989.68|1990.53|1990.23|1989.24|1988.86|745
1650264300000|2022-04-18 06:45:00|1990.21|1989.71|1990.25|1989.75|1990.48|1990.06|1989.86|1989.36|634
1650264600000|2022-04-18 06:50:00|1990.23|1989.73|1990.17|1989.67|1991.08|1990.58|1990.09|1989.62|661
1650264900000|2022-04-18 06:55:00|1990.15|1989.65|1989.36|1988.86|1990.51|1990.09|1989.24|1988.74|817
1650265200000|2022-04-18 07:00:00|1989.37|1988.87|1990.32|1990.02|1990.76|1990.26|1989.24|1988.74|710
1650265500000|2022-04-18 07:05:00|1990.41|1990.11|1989.94|1989.64|1990.77|1990.43|1989.86|1989.47|754
1650265800000|2022-04-18 07:10:00|1990.12|1989.62|1989.75|1989.25|1990.34|1989.94|1988.81|1988.51|641
1650266100000|2022-04-18 07:15:00|1989.77|1989.27|1989.9|1989.4|1990.63|1990.24|1989.55|1989.15|597
1650266400000|2022-04-18 07:20:00|1989.87|1989.37|1990.01|1989.71|1990.49|1990.14|1989.54|1989.14|584
1650266700000|2022-04-18 07:25:00|1989.99|1989.69|1990.32|1989.82|1990.56|1990.16|1989.99|1989.59|732
1650267000000|2022-04-18 07:30:00|1990.3|1989.8|1989.53|1989.03|1990.35|1989.89|1988.64|1988.32|911
1650267300000|2022-04-18 07:35:00|1989.51|1989.01|1990.02|1989.52|1990.15|1989.68|1989.41|1988.95|387
1650267600000|2022-04-18 07:40:00|1990.01|1989.51|1991.56|1991.06|1991.73|1991.23|1989.94|1989.51|673
1650267900000|2022-04-18 07:45:00|1991.54|1991.04|1992.53|1992.03|1992.95|1992.65|1991.31|1990.81|841
1650268200000|2022-04-18 07:50:00|1992.52|1992.02|1992.62|1992.12|1992.92|1992.52|1991.66|1991.27|537
1650268500000|2022-04-18 07:55:00|1992.52|1992.02|1991.87|1991.37|1992.9|1992.4|1990.96|1990.53|597
1650268800000|2022-04-18 08:00:00|1991.85|1991.35|1993.06|1992.56|1993.18|1992.74|1991.32|1990.82|690
1650269100000|2022-04-18 08:05:00|1993.05|1992.55|1992.78|1992.28|1993.26|1992.83|1991.77|1991.27|572
1650269400000|2022-04-18 08:10:00|1992.68|1992.18|1993.26|1992.76|1993.47|1993.09|1992.37|1991.87|508
1650269700000|2022-04-18 08:15:00|1993.27|1992.77|1990.48|1990.18|1993.38|1992.88|1990.46|1990.07|981
1650270000000|2022-04-18 08:20:00|1990.46|1990.16|1990.95|1990.45|1991.57|1991.12|1990.23|1989.78|744
1650270300000|2022-04-18 08:25:00|1990.9|1990.4|1991.65|1991.15|1991.89|1991.55|1990.68|1990.18|597
1650270600000|2022-04-18 08:30:00|1991.67|1991.17|1992.12|1991.62|1992.23|1991.85|1991.04|1990.54|522
1650270900000|2022-04-18 08:35:00|1992.06|1991.56|1991.51|1991.01|1992.2|1991.7|1991.41|1991.01|433
1650271200000|2022-04-18 08:40:00|1991.52|1991.02|1991.57|1991.07|1991.85|1991.44|1990.94|1990.57|393
1650271500000|2022-04-18 08:45:00|1991.43|1991.13|1991.92|1991.42|1992.2|1991.81|1991.38|1991.02|315
1650271800000|2022-04-18 08:50:00|1991.95|1991.45|1992.48|1992.18|1992.51|1992.21|1991.89|1991.39|406
1650272100000|2022-04-18 08:55:00|1992.59|1992.09|1993.35|1992.85|1993.43|1992.99|1992.09|1991.65|603
1650272400000|2022-04-18 09:00:00|1993.36|1992.86|1993.63|1993.13|1993.81|1993.43|1992.66|1992.18|985
1650272700000|2022-04-18 09:05:00|1993.6|1993.1|1992.93|1992.43|1993.93|1993.47|1992.12|1991.62|832
1650273000000|2022-04-18 09:10:00|1992.92|1992.42|1992.65|1992.15|1993.2|1992.71|1992.47|1991.97|476
1650273300000|2022-04-18 09:15:00|1992.62|1992.12|1992.98|1992.48|1993.03|1992.62|1992.46|1991.96|334
1650273600000|2022-04-18 09:20:00|1992.96|1992.46|1993.79|1993.49|1994.03|1993.65|1992.84|1992.4|514
1650273900000|2022-04-18 09:25:00|1993.78|1993.48|1993.9|1993.4|1993.97|1993.52|1993.24|1992.74|412
1650274200000|2022-04-18 09:30:00|1993.89|1993.39|1993.71|1993.21|1994|1993.59|1993.57|1993.1|363
1650274500000|2022-04-18 09:35:00|1993.73|1993.23|1993.33|1992.83|1994.09|1993.67|1993.18|1992.78|381
1650274800000|2022-04-18 09:40:00|1993.36|1992.86|1993.83|1993.33|1993.86|1993.36|1993.22|1992.84|338
1650275100000|2022-04-18 09:45:00|1993.78|1993.28|1993.96|1993.46|1994.03|1993.59|1993.57|1993.09|236
1650275400000|2022-04-18 09:50:00|1994.01|1993.51|1993.74|1993.24|1994.06|1993.6|1993.38|1992.98|304
1650275700000|2022-04-18 09:55:00|1993.81|1993.31|1993.06|1992.76|1994.15|1993.65|1993.02|1992.72|379
1650276000000|2022-04-18 10:00:00|1993.09|1992.79|1993.37|1992.87|1993.48|1992.98|1992.37|1991.95|634
1650276300000|2022-04-18 10:05:00|1993.34|1992.84|1992.72|1992.22|1993.8|1993.3|1992.67|1992.17|499
1650276600000|2022-04-18 10:10:00|1992.74|1992.24|1992.46|1991.96|1992.79|1992.29|1992.03|1991.53|487
1650276900000|2022-04-18 10:15:00|1992.45|1991.95|1991.6|1991.1|1992.49|1991.99|1991.49|1991.06|458
1650277200000|2022-04-18 10:20:00|1991.61|1991.11|1990.54|1990.04|1992.15|1991.65|1990.48|1989.98|487
1650277500000|2022-04-18 10:25:00|1990.51|1990.01|1989.88|1989.38|1990.66|1990.27|1989.7|1989.29|770
1650277800000|2022-04-18 10:30:00|1989.86|1989.36|1990.12|1989.62|1990.39|1989.89|1989.04|1988.55|722
1650278100000|2022-04-18 10:35:00|1990.09|1989.59|1989.18|1988.68|1990.48|1990.04|1988.97|1988.54|626
1650278400000|2022-04-18 10:40:00|1989.17|1988.67|1988.76|1988.26|1989.48|1989.08|1988|1987.55|542
1650278700000|2022-04-18 10:45:00|1988.78|1988.28|1988.97|1988.47|1989.29|1988.8|1988.65|1988.15|446
1650279000000|2022-04-18 10:50:00|1988.96|1988.46|1989.15|1988.65|1989.28|1988.86|1988.65|1988.22|360
1650279300000|2022-04-18 10:55:00|1989.12|1988.62|1988.81|1988.31|1989.27|1988.77|1988.67|1988.17|408
1650279600000|2022-04-18 11:00:00|1988.8|1988.3|1988.86|1988.36|1989.25|1988.88|1988.54|1988.08|610
1650279900000|2022-04-18 11:05:00|1988.87|1988.37|1989.28|1988.78|1989.54|1989.14|1988.66|1988.23|623
1650280200000|2022-04-18 11:10:00|1989.25|1988.75|1988.85|1988.35|1989.37|1988.97|1988.44|1988.02|678
1650280500000|2022-04-18 11:15:00|1988.78|1988.28|1989.13|1988.63|1989.64|1989.34|1988.63|1988.19|500
1650280800000|2022-04-18 11:20:00|1989.19|1988.69|1990.88|1990.58|1991.25|1990.75|1988.99|1988.55|900
1650281100000|2022-04-18 11:25:00|1990.9|1990.6|1990.26|1989.96|1991.25|1990.75|1990.14|1989.68|699
1650281400000|2022-04-18 11:30:00|1990.24|1989.94|1991.75|1991.25|1991.97|1991.61|1990.24|1989.94|754
1650281700000|2022-04-18 11:35:00|1991.81|1991.31|1991.79|1991.49|1992.05|1991.67|1990.98|1990.55|749
1650282000000|2022-04-18 11:40:00|1991.77|1991.47|1991.71|1991.21|1991.92|1991.49|1991.1|1990.75|526
1650282300000|2022-04-18 11:45:00|1991.72|1991.22|1992.07|1991.77|1992.63|1992.2|1991.65|1991.22|721
1650282600000|2022-04-18 11:50:00|1992.17|1991.67|1992.36|1991.86|1992.58|1992.28|1991.29|1990.9|863
1650282900000|2022-04-18 11:55:00|1992.42|1991.92|1992.25|1991.75|1992.67|1992.27|1991.65|1991.26|709
1650283200000|2022-04-18 12:00:00|1992.21|1991.71|1992.96|1992.66|1993.59|1993.24|1992.06|1991.62|1039
1650283500000|2022-04-18 12:05:00|1992.95|1992.65|1994.27|1993.97|1994.47|1994.05|1992.56|1992.17|946
1650283800000|2022-04-18 12:10:00|1994.17|1993.87|1993.86|1993.56|1994.71|1994.33|1993.66|1993.28|1067
1650284100000|2022-04-18 12:15:00|1993.85|1993.55|1994.39|1993.89|1994.83|1994.53|1992.83|1992.46|976
1650284400000|2022-04-18 12:20:00|1994.34|1993.84|1994.39|1993.89|1995.26|1994.96|1993.88|1993.53|1028
1650284700000|2022-04-18 12:25:00|1994.33|1993.83|1994.28|1993.98|1995.22|1994.72|1993.65|1993.35|1011
1650285000000|2022-04-18 12:30:00|1994.29|1993.99|1996.07|1995.77|1996.18|1995.82|1994.29|1993.99|1211
1650285300000|2022-04-18 12:35:00|1996.12|1995.82|1997.85|1997.55|1998.22|1997.92|1996.07|1995.71|1196
1650285600000|2022-04-18 12:40:00|1997.8|1997.5|1996.54|1996.24|1998.66|1998.31|1996.51|1996.09|1330
1650285900000|2022-04-18 12:45:00|1996.57|1996.27|1996.42|1996.12|1996.91|1996.61|1994.48|1994.13|1173
1650286200000|2022-04-18 12:50:00|1996.45|1996.15|1993.65|1993.35|1996.5|1996.15|1993.54|1993.16|1126
1650286500000|2022-04-18 12:55:00|1993.61|1993.31|1995.35|1994.85|1995.35|1994.95|1993.36|1993|1109
1650286800000|2022-04-18 13:00:00|1995.3|1994.8|1996.19|1995.69|1996.69|1996.23|1994.87|1994.53|1260
1650287100000|2022-04-18 13:05:00|1996.24|1995.74|1994.42|1994.12|1996.29|1995.79|1994.12|1993.73|1086
1650287400000|2022-04-18 13:10:00|1994.43|1994.13|1992.98|1992.68|1994.81|1994.46|1992.45|1992.15|1137
1650287700000|2022-04-18 13:15:00|1992.99|1992.69|1992.62|1992.32|1993.94|1993.55|1992.3|1991.91|1133
1650288000000|2022-04-18 13:20:00|1992.7|1992.4|1993.58|1993.08|1993.81|1993.43|1992.41|1992.08|905
1650288300000|2022-04-18 13:25:00|1993.53|1993.03|1993.21|1992.91|1993.92|1993.48|1992.52|1992.16|907
1650288600000|2022-04-18 13:30:00|1993.16|1992.86|1990.84|1990.54|1993.56|1993.26|1990.25|1989.93|1512
1650288900000|2022-04-18 13:35:00|1990.85|1990.55|1991.99|1991.49|1992.24|1991.83|1989.21|1988.91|1516
1650289200000|2022-04-18 13:40:00|1992|1991.5|1990.83|1990.53|1993.79|1993.4|1989.75|1989.25|1576
1650289500000|2022-04-18 13:45:00|1990.75|1990.45|1991.16|1990.86|1991.41|1991.04|1989.7|1989.27|1620
1650289800000|2022-04-18 13:50:00|1991.07|1990.77|1992.22|1991.92|1992.79|1992.46|1990.47|1990.1|1243
1650290100000|2022-04-18 13:55:00|1992.21|1991.91|1993.05|1992.75|1993.85|1993.48|1992.09|1991.72|1296
1650290400000|2022-04-18 14:00:00|1993|1992.7|1992.46|1991.96|1994.12|1993.82|1991.83|1991.45|1495
1650290700000|2022-04-18 14:05:00|1992.43|1991.93|1993.89|1993.59|1994.67|1994.34|1991.98|1991.58|1272
1650291000000|2022-04-18 14:10:00|1993.92|1993.62|1993.07|1992.57|1994.06|1993.64|1991.53|1991.12|1295
1650291300000|2022-04-18 14:15:00|1992.82|1992.52|1992.74|1992.44|1993.61|1993.24|1992.15|1991.8|1085
1650291600000|2022-04-18 14:20:00|1992.85|1992.35|1992.06|1991.76|1993.31|1993.01|1991.63|1991.24|1113
1650291900000|2022-04-18 14:25:00|1992.14|1991.84|1991.96|1991.66|1993.43|1993.13|1991.43|1991.1|1020
1650292200000|2022-04-18 14:30:00|1991.93|1991.63|1989.79|1989.29|1992.06|1991.68|1989.5|1989.15|1038
1650292500000|2022-04-18 14:35:00|1989.78|1989.28|1985|1984.7|1990.42|1990.07|1984.99|1984.69|1522
1650292800000|2022-04-18 14:40:00|1985.01|1984.71|1985.58|1985.08|1986.18|1985.68|1983.51|1983.01|1667
1650293100000|2022-04-18 14:45:00|1985.56|1985.06|1983.95|1983.45|1986.71|1986.31|1983.72|1983.33|1265
1650293400000|2022-04-18 14:50:00|1983.96|1983.46|1984.4|1984.1|1984.97|1984.59|1983.28|1982.98|1312
1650293700000|2022-04-18 14:55:00|1984.24|1983.94|1984.16|1983.86|1985.06|1984.67|1983.8|1983.43|1069
1650294000000|2022-04-18 15:00:00|1984.24|1983.74|1984.08|1983.58|1985.47|1985.13|1983.24|1982.83|1203
1650294300000|2022-04-18 15:05:00|1983.83|1983.53|1984.05|1983.75|1985.04|1984.65|1983.05|1982.66|1074
1650294600000|2022-04-18 15:10:00|1984.1|1983.8|1984.46|1984.16|1985.05|1984.67|1983.77|1983.42|1016
1650294900000|2022-04-18 15:15:00|1984.47|1984.17|1985.12|1984.82|1985.26|1984.87|1983.78|1983.38|1112
1650295200000|2022-04-18 15:20:00|1985.1|1984.8|1987.18|1986.68|1987.28|1986.94|1984.74|1984.41|1267
1650295500000|2022-04-18 15:25:00|1987.19|1986.69|1988.87|1988.57|1988.9|1988.57|1987.09|1986.69|1170
1650295800000|2022-04-18 15:30:00|1988.9|1988.6|1987.39|1986.89|1989.23|1988.87|1987.14|1986.74|996
1650296100000|2022-04-18 15:35:00|1987.29|1986.99|1987.89|1987.59|1988.03|1987.73|1986.71|1986.31|839
1650296400000|2022-04-18 15:40:00|1987.86|1987.56|1987.68|1987.38|1988.53|1988.13|1987.39|1986.99|884
1650296700000|2022-04-18 15:45:00|1987.7|1987.4|1988.96|1988.66|1989.17|1988.82|1987.63|1987.29|830
1650297000000|2022-04-18 15:50:00|1989.02|1988.52|1989.06|1988.76|1989.38|1989.01|1988.62|1988.21|770
1650297300000|2022-04-18 15:55:00|1989.03|1988.73|1989.33|1989.03|1990.08|1989.74|1988.78|1988.47|927
1650297600000|2022-04-18 16:00:00|1989.31|1989.01|1989.79|1989.29|1990.13|1989.73|1988.89|1988.52|897
1650297900000|2022-04-18 16:05:00|1989.75|1989.25|1989.39|1988.89|1990|1989.6|1989.01|1988.63|792
1650298200000|2022-04-18 16:10:00|1989.23|1988.93|1989.64|1989.14|1989.89|1989.5|1989.15|1988.79|883
1650298500000|2022-04-18 16:15:00|1989.46|1989.16|1988.85|1988.55|1989.65|1989.25|1988.14|1987.64|944
1650298800000|2022-04-18 16:20:00|1988.84|1988.54|1988.9|1988.6|1989.76|1989.37|1988.51|1988.15|721
1650299100000|2022-04-18 16:25:00|1988.94|1988.64|1990.43|1990.13|1990.48|1990.13|1988.93|1988.52|784
1650299400000|2022-04-18 16:30:00|1990.42|1990.12|1989.31|1989.01|1990.89|1990.5|1989.02|1988.65|849
1650299700000|2022-04-18 16:35:00|1989.33|1989.03|1988.2|1987.7|1989.51|1989.21|1987.97|1987.67|681
1650300000000|2022-04-18 16:40:00|1988.08|1987.78|1987.64|1987.14|1988.29|1987.87|1986.98|1986.53|1020
1650300300000|2022-04-18 16:45:00|1987.66|1987.16|1987.95|1987.65|1988.37|1988|1987.51|1987.1|672
1650300600000|2022-04-18 16:50:00|1987.94|1987.64|1986.17|1985.87|1988.07|1987.77|1985.65|1985.35|809
1650300900000|2022-04-18 16:55:00|1986.2|1985.9|1986.85|1986.35|1987.52|1987.13|1986.11|1985.73|750
1650301200000|2022-04-18 17:00:00|1986.84|1986.34|1987.62|1987.12|1987.88|1987.42|1986.32|1985.83|847
1650301500000|2022-04-18 17:05:00|1987.56|1987.06|1986.23|1985.73|1987.9|1987.4|1986.01|1985.65|708
1650301800000|2022-04-18 17:10:00|1986.22|1985.72|1985.41|1985.11|1986.5|1986.08|1985.32|1984.92|822
1650302100000|2022-04-18 17:15:00|1985.43|1985.13|1984.25|1983.95|1985.81|1985.48|1983.93|1983.63|713
1650302400000|2022-04-18 17:20:00|1984.24|1983.94|1984.18|1983.88|1985.21|1984.91|1984.03|1983.65|809
1650302700000|2022-04-18 17:25:00|1984.28|1983.78|1983.27|1982.77|1984.59|1984.15|1982.9|1982.48|997
1650303000000|2022-04-18 17:30:00|1983.28|1982.78|1981.6|1981.1|1983.35|1982.91|1981.23|1980.86|955
1650303300000|2022-04-18 17:35:00|1981.59|1981.09|1980.33|1980.03|1981.95|1981.59|1980.14|1979.76|1009
1650303600000|2022-04-18 17:40:00|1980.35|1980.05|1979.19|1978.69|1981.13|1980.73|1978.74|1978.44|874
1650303900000|2022-04-18 17:45:00|1979.23|1978.73|1979.62|1979.12|1980.21|1979.71|1978.46|1977.96|985
1650304200000|2022-04-18 17:50:00|1979.65|1979.15|1979.98|1979.48|1980.25|1979.86|1978.85|1978.35|863
1650304500000|2022-04-18 17:55:00|1979.99|1979.49|1978.59|1978.09|1980.15|1979.74|1977.88|1977.48|967
1650304800000|2022-04-18 18:00:00|1978.54|1978.04|1976.86|1976.36|1978.86|1978.49|1976.54|1976.15|919
1650305100000|2022-04-18 18:05:00|1976.83|1976.33|1977.67|1977.37|1978.71|1978.31|1976.73|1976.33|845
1650305400000|2022-04-18 18:10:00|1977.66|1977.36|1978.06|1977.76|1978.25|1977.93|1977.35|1977.02|739
1650305700000|2022-04-18 18:15:00|1978.07|1977.77|1978.2|1977.9|1979.06|1978.67|1977.69|1977.3|948
1650306000000|2022-04-18 18:20:00|1978.21|1977.91|1977.8|1977.5|1978.81|1978.44|1977.62|1977.23|818
1650306300000|2022-04-18 18:25:00|1977.81|1977.51|1977.7|1977.4|1978.09|1977.65|1976.45|1976.05|962
1650306600000|2022-04-18 18:30:00|1977.68|1977.38|1978.42|1978.12|1978.51|1978.12|1977.16|1976.83|912
1650306900000|2022-04-18 18:35:00|1978.5|1978|1979.6|1979.1|1980.33|1979.92|1978.37|1978|836
1650307200000|2022-04-18 18:40:00|1979.59|1979.09|1979.1|1978.6|1979.9|1979.49|1978.7|1978.3|632
1650307500000|2022-04-18 18:45:00|1979.13|1978.63|1979.82|1979.52|1980.02|1979.63|1979.05|1978.63|750
1650307800000|2022-04-18 18:50:00|1979.81|1979.51|1979.74|1979.24|1980.06|1979.71|1979|1978.61|646
1650308100000|2022-04-18 18:55:00|1979.75|1979.25|1980.08|1979.58|1980.49|1979.99|1979.61|1979.24|862
1650308400000|2022-04-18 19:00:00|1980.17|1979.67|1980.66|1980.16|1980.84|1980.44|1979.74|1979.34|776
1650308700000|2022-04-18 19:05:00|1980.68|1980.18|1981.72|1981.22|1981.91|1981.61|1980.45|1980.06|756
1650309000000|2022-04-18 19:10:00|1981.71|1981.21|1982.24|1981.74|1982.25|1981.87|1981.35|1980.92|588
1650309300000|2022-04-18 19:15:00|1982.23|1981.73|1982.1|1981.6|1982.74|1982.34|1981.36|1980.86|686
1650309600000|2022-04-18 19:20:00|1982.09|1981.59|1982.35|1982.05|1982.48|1982.13|1981.31|1981.01|664
1650309900000|2022-04-18 19:25:00|1982.44|1981.94|1981.09|1980.59|1982.44|1981.94|1980.95|1980.5|600
1650310200000|2022-04-18 19:30:00|1981.11|1980.61|1980.68|1980.18|1981.54|1981.15|1980.47|1980.06|838
1650310500000|2022-04-18 19:35:00|1980.55|1980.25|1979.69|1979.19|1980.71|1980.36|1979.12|1978.75|823
1650310800000|2022-04-18 19:40:00|1979.59|1979.09|1978.88|1978.58|1980.2|1979.72|1978.88|1978.48|659
1650311100000|2022-04-18 19:45:00|1978.89|1978.59|1978.85|1978.55|1979.17|1978.76|1978.24|1977.77|759
1650311400000|2022-04-18 19:50:00|1978.84|1978.54|1978.93|1978.43|1979.1|1978.71|1978.34|1977.87|733
1650311700000|2022-04-18 19:55:00|1978.92|1978.42|1978.43|1978.13|1979.25|1978.78|1978.28|1977.78|868
1650312000000|2022-04-18 20:00:00|1978.52|1978.22|1977.75|1977.25|1978.68|1978.22|1977.6|1977.17|625
1650312300000|2022-04-18 20:05:00|1977.76|1977.26|1977.56|1977.06|1977.97|1977.47|1977.43|1976.93|450
1650312600000|2022-04-18 20:10:00|1977.53|1977.03|1977.02|1976.52|1977.79|1977.38|1976.85|1976.41|493
1650312900000|2022-04-18 20:15:00|1977.01|1976.51|1977.6|1977.1|1977.89|1977.48|1976.97|1976.51|398
1650313200000|2022-04-18 20:20:00|1977.46|1977.16|1977.83|1977.33|1977.86|1977.47|1977.46|1977.04|342
1650313500000|2022-04-18 20:25:00|1977.8|1977.3|1978.51|1978.01|1978.87|1978.4|1977.56|1977.16|404
1650313800000|2022-04-18 20:30:00|1978.52|1978.02|1978.58|1978.08|1978.7|1978.2|1977.6|1977.1|490
1650314100000|2022-04-18 20:35:00|1978.54|1978.04|1977.95|1977.45|1978.7|1978.32|1977.63|1977.13|443
1650314400000|2022-04-18 20:40:00|1977.96|1977.46|1977.62|1977.12|1978.01|1977.51|1977.56|1977.06|317
1650314700000|2022-04-18 20:45:00|1977.66|1977.16|1978.64|1978.14|1978.96|1978.46|1977.58|1977.08|371
1650315000000|2022-04-18 20:50:00|1978.63|1978.13|1979.28|1978.78|1979.37|1978.87|1978.32|1977.82|358
1650315300000|2022-04-18 20:55:00|1979.27|1978.77|1979.23|1978.73|1980.1|1979.08|1978.47|1977.73|366
1650319200000|2022-04-18 22:00:00|1979.32|1975.5|1979.24|1976.88|1981.01|1977.87|1977.7|1975.09|351
1650319500000|2022-04-18 22:05:00|1979.1|1976.92|1978.68|1978.18|1981.09|1978.71|1978.31|1975.88|442
1650319800000|2022-04-18 22:10:00|1978.78|1978.28|1978.79|1978.29|1979.23|1978.38|1978.43|1977.23|359
1650320100000|2022-04-18 22:15:00|1978.71|1978.21|1978.42|1977.92|1979.25|1978.42|1978.23|1977.25|407
1650320400000|2022-04-18 22:20:00|1978.41|1977.91|1978.71|1978.21|1978.79|1978.29|1978.14|1977.64|312
1650320700000|2022-04-18 22:25:00|1978.72|1978.22|1978.35|1977.85|1978.72|1978.22|1978.28|1977.78|243
1650321000000|2022-04-18 22:30:00|1978.34|1977.84|1978.39|1977.89|1978.5|1978|1977.89|1977.39|333
1650321300000|2022-04-18 22:35:00|1978.46|1977.96|1977.74|1977.24|1978.46|1977.96|1977.53|1977.03|303
1650321600000|2022-04-18 22:40:00|1977.75|1977.25|1977.95|1977.45|1978.04|1977.54|1977.7|1977.2|225
1650321900000|2022-04-18 22:45:00|1977.91|1977.41|1978.07|1977.57|1978.08|1977.7|1977.73|1977.23|245
1650322200000|2022-04-18 22:50:00|1978.08|1977.58|1977.75|1977.25|1978.15|1977.65|1977.65|1977.24|204
1650322500000|2022-04-18 22:55:00|1977.74|1977.24|1977.25|1976.75|1977.79|1977.37|1977.11|1976.61|269
1650322800000|2022-04-18 23:00:00|1977.26|1976.76|1977.54|1977.04|1977.72|1977.33|1977.09|1976.69|287
1650323100000|2022-04-18 23:05:00|1977.45|1976.95|1977.38|1976.88|1977.63|1977.13|1977.25|1976.75|315
1650323400000|2022-04-18 23:10:00|1977.36|1976.86|1977.13|1976.63|1977.7|1977.2|1977.02|1976.52|371
1650323700000|2022-04-18 23:15:00|1977.18|1976.68|1977|1976.5|1977.26|1976.87|1976.85|1976.45|297
1650324000000|2022-04-18 23:20:00|1977.04|1976.54|1977.56|1977.06|1977.67|1977.23|1977.02|1976.52|274
1650324300000|2022-04-18 23:25:00|1977.55|1977.05|1977.13|1976.63|1977.56|1977.06|1977.13|1976.63|205
1650324600000|2022-04-18 23:30:00|1977.12|1976.62|1976.94|1976.64|1977.67|1977.17|1976.86|1976.36|402
1650324900000|2022-04-18 23:35:00|1977.02|1976.72|1977.07|1976.57|1977.47|1976.97|1976.76|1976.37|407
1650325200000|2022-04-18 23:40:00|1977.11|1976.61|1976.96|1976.46|1977.3|1976.91|1976.85|1976.35|356
1650325500000|2022-04-18 23:45:00|1976.98|1976.48|1976.85|1976.35|1976.98|1976.62|1976.47|1976.05|351
1650325800000|2022-04-18 23:50:00|1976.78|1976.28|1977.43|1976.93|1977.43|1977.03|1976.57|1976.07|262
1650326100000|2022-04-18 23:55:00|1977.38|1976.88|1977.56|1977.06|1977.98|1977.55|1977.12|1976.69|396
1650326400000|2022-04-19 00:00:00|1977.6|1977.1|1976.82|1976.32|1977.63|1977.13|1976.06|1975.63|764
1650326700000|2022-04-19 00:05:00|1976.78|1976.28|1978.35|1977.85|1978.95|1978.45|1976.76|1976.26|734
1650327000000|2022-04-19 00:10:00|1978.38|1977.88|1977.99|1977.49|1978.85|1978.35|1977.86|1977.36|622
1650327300000|2022-04-19 00:15:00|1977.98|1977.48|1978.07|1977.57|1979.37|1978.87|1977.05|1976.63|943
1650327600000|2022-04-19 00:20:00|1978.08|1977.58|1978.29|1977.79|1978.58|1978.08|1977.1|1976.74|858
1650327900000|2022-04-19 00:25:00|1978.3|1977.8|1977.86|1977.36|1978.89|1978.52|1977.66|1977.16|573
1650328200000|2022-04-19 00:30:00|1977.88|1977.38|1977.87|1977.37|1978.26|1977.76|1977.44|1976.94|568
1650328500000|2022-04-19 00:35:00|1977.79|1977.29|1977.84|1977.54|1978.22|1977.78|1977.52|1977.02|421
1650328800000|2022-04-19 00:40:00|1977.85|1977.55|1976.44|1975.94|1978.26|1977.76|1976.32|1975.82|593
1650329100000|2022-04-19 00:45:00|1976.47|1975.97|1975.33|1974.83|1976.93|1976.43|1975.14|1974.72|699
1650329400000|2022-04-19 00:50:00|1975.32|1974.82|1975.89|1975.39|1977.04|1976.54|1975.18|1974.77|815
1650329700000|2022-04-19 00:55:00|1975.88|1975.38|1976.13|1975.63|1976.41|1975.91|1975.84|1975.34|577
1650330000000|2022-04-19 01:00:00|1976.12|1975.62|1976.49|1975.99|1977.27|1976.77|1975.84|1975.34|1012
1650330300000|2022-04-19 01:05:00|1976.47|1975.97|1976.91|1976.41|1976.96|1976.46|1975.96|1975.46|578
1650330600000|2022-04-19 01:10:00|1976.9|1976.4|1975.38|1974.88|1977.46|1977.06|1975.33|1974.83|851
1650330900000|2022-04-19 01:15:00|1975.39|1974.89|1975.46|1974.96|1976.16|1975.66|1975.19|1974.78|627
1650331200000|2022-04-19 01:20:00|1975.42|1974.92|1976.01|1975.51|1976.16|1975.66|1975.42|1974.92|598
1650331500000|2022-04-19 01:25:00|1975.99|1975.49|1975.92|1975.42|1976.76|1976.26|1975.84|1975.34|791
1650331800000|2022-04-19 01:30:00|1975.97|1975.47|1975.85|1975.35|1976.66|1976.16|1975.61|1975.11|747
1650332100000|2022-04-19 01:35:00|1975.88|1975.38|1976.61|1976.11|1977.04|1976.64|1975.8|1975.3|963
1650332400000|2022-04-19 01:40:00|1976.64|1976.14|1977.56|1977.06|1977.86|1977.36|1976.42|1975.92|823
1650332700000|2022-04-19 01:45:00|1977.53|1977.03|1978.26|1977.76|1978.28|1977.82|1977.43|1976.93|688
1650333000000|2022-04-19 01:50:00|1978.25|1977.75|1977.69|1977.19|1978.44|1977.94|1977.28|1976.78|761
1650333300000|2022-04-19 01:55:00|1977.71|1977.21|1978.59|1978.09|1978.85|1978.35|1977.48|1976.98|806
1650333600000|2022-04-19 02:00:00|1978.57|1978.07|1978.52|1978.22|1978.98|1978.6|1978.41|1977.91|638
1650333900000|2022-04-19 02:05:00|1978.53|1978.23|1978.03|1977.53|1978.7|1978.23|1977.8|1977.3|741
1650334200000|2022-04-19 02:10:00|1978.02|1977.52|1978.09|1977.59|1978.89|1978.39|1977.77|1977.33|690
1650334500000|2022-04-19 02:15:00|1978.05|1977.55|1978.14|1977.64|1978.41|1977.94|1977.61|1977.16|606
1650334800000|2022-04-19 02:20:00|1978.15|1977.65|1978.2|1977.7|1978.67|1978.17|1977.88|1977.45|561
1650335100000|2022-04-19 02:25:00|1978.18|1977.68|1977.23|1976.73|1978.41|1977.91|1976.89|1976.39|529
1650335400000|2022-04-19 02:30:00|1977.19|1976.69|1976.53|1976.03|1977.34|1976.84|1976.33|1975.83|901
1650335700000|2022-04-19 02:35:00|1976.5|1976|1976.19|1975.69|1977.12|1976.62|1976.03|1975.57|697
1650336000000|2022-04-19 02:40:00|1976.21|1975.71|1976.57|1976.07|1976.9|1976.4|1976.04|1975.54|710
1650336300000|2022-04-19 02:45:00|1976.56|1976.06|1976.37|1975.87|1976.7|1976.2|1976.05|1975.63|467
1650336600000|2022-04-19 02:50:00|1976.36|1975.86|1977.65|1977.15|1977.71|1977.21|1976.33|1975.83|679
1650336900000|2022-04-19 02:55:00|1977.66|1977.16|1977.49|1977.19|1977.91|1977.41|1977.4|1976.9|526
1650337200000|2022-04-19 03:00:00|1977.59|1977.09|1977.25|1976.75|1977.73|1977.23|1976.95|1976.45|669
1650337500000|2022-04-19 03:05:00|1977.26|1976.76|1977.94|1977.44|1978.07|1977.57|1977.19|1976.69|539
1650337800000|2022-04-19 03:10:00|1977.93|1977.43|1977.88|1977.38|1978.02|1977.52|1977.17|1976.67|663
1650338100000|2022-04-19 03:15:00|1977.83|1977.33|1977.34|1976.84|1977.9|1977.4|1977.05|1976.63|643
1650338400000|2022-04-19 03:20:00|1977.33|1976.83|1977.44|1976.94|1977.67|1977.23|1977.01|1976.57|583
1650338700000|2022-04-19 03:25:00|1977.45|1976.95|1978.11|1977.81|1978.41|1978.01|1977.33|1976.83|675
1650339000000|2022-04-19 03:30:00|1978.04|1977.74|1977.81|1977.31|1978.21|1977.78|1977.74|1977.24|519
1650339300000|2022-04-19 03:35:00|1977.82|1977.32|1978.26|1977.76|1978.36|1977.91|1977.71|1977.21|446
1650339600000|2022-04-19 03:40:00|1978.25|1977.75|1978.22|1977.92|1978.46|1978.04|1978.11|1977.63|383
1650339900000|2022-04-19 03:45:00|1978.2|1977.9|1978.82|1978.32|1978.86|1978.49|1978.09|1977.69|458
1650340200000|2022-04-19 03:50:00|1978.85|1978.35|1978.9|1978.4|1978.98|1978.57|1978.56|1978.18|344
1650340500000|2022-04-19 03:55:00|1978.91|1978.41|1978.91|1978.61|1979.02|1978.65|1978.55|1978.16|359
1650340800000|2022-04-19 04:00:00|1978.89|1978.59|1978.15|1977.65|1978.99|1978.62|1977.66|1977.18|505
1650341100000|2022-04-19 04:05:00|1978.14|1977.64|1977.58|1977.08|1978.19|1977.74|1977.33|1976.91|422
1650341400000|2022-04-19 04:10:00|1977.59|1977.09|1977.67|1977.17|1977.95|1977.51|1977.53|1977.04|237
1650341700000|2022-04-19 04:15:00|1977.66|1977.16|1977.75|1977.45|1977.96|1977.58|1977.5|1977.07|261
1650342000000|2022-04-19 04:20:00|1977.85|1977.35|1977.62|1977.12|1977.9|1977.45|1977.45|1977.05|265
1650342300000|2022-04-19 04:25:00|1977.5|1977.2|1976.96|1976.46|1977.61|1977.25|1976.43|1976.13|474
1650342600000|2022-04-19 04:30:00|1976.97|1976.47|1976.44|1975.94|1977.12|1976.62|1975.79|1975.29|666
1650342900000|2022-04-19 04:35:00|1976.46|1975.96|1975.69|1975.19|1976.48|1976.07|1975.2|1974.9|487
1650343200000|2022-04-19 04:40:00|1975.68|1975.18|1975.7|1975.2|1975.89|1975.45|1975.47|1975.09|531
1650343500000|2022-04-19 04:45:00|1975.75|1975.25|1974.79|1974.29|1975.79|1975.32|1974.74|1974.26|564
1650343800000|2022-04-19 04:50:00|1974.82|1974.32|1974.47|1973.97|1975.36|1974.86|1974.02|1973.52|738
1650344100000|2022-04-19 04:55:00|1974.45|1973.95|1975.05|1974.55|1975.13|1974.63|1973.76|1973.26|712
1650344400000|2022-04-19 05:00:00|1975.08|1974.58|1974.67|1974.17|1975.31|1974.81|1974.52|1974.02|556
1650344700000|2022-04-19 05:05:00|1974.68|1974.18|1974.82|1974.32|1974.99|1974.56|1974.04|1973.54|512
1650345000000|2022-04-19 05:10:00|1974.84|1974.34|1974.28|1973.78|1974.9|1974.47|1974.25|1973.75|472
1650345300000|2022-04-19 05:15:00|1974.36|1973.86|1974.74|1974.24|1974.91|1974.51|1973.45|1972.96|595
1650345600000|2022-04-19 05:20:00|1974.75|1974.25|1974.59|1974.09|1974.99|1974.49|1974.06|1973.59|602
1650345900000|2022-04-19 05:25:00|1974.52|1974.02|1975.4|1974.9|1975.48|1975.08|1974.29|1973.82|576
1650346200000|2022-04-19 05:30:00|1975.35|1974.85|1974.75|1974.25|1976.15|1975.65|1974.68|1974.18|1060
1650346500000|2022-04-19 05:35:00|1974.8|1974.3|1973.65|1973.15|1974.98|1974.56|1972.98|1972.48|992
1650346800000|2022-04-19 05:40:00|1973.63|1973.13|1973.77|1973.27|1974.43|1974.04|1973.24|1972.74|811
1650347100000|2022-04-19 05:45:00|1973.74|1973.24|1974.08|1973.58|1974.35|1973.85|1973.27|1972.77|667
1650347400000|2022-04-19 05:50:00|1974.07|1973.57|1974.69|1974.19|1974.83|1974.41|1973.93|1973.46|561
1650347700000|2022-04-19 05:55:00|1974.7|1974.2|1974.8|1974.3|1975.11|1974.61|1974.42|1973.92|581
1650348000000|2022-04-19 06:00:00|1974.73|1974.43|1974.85|1974.35|1975.5|1975|1974.13|1973.63|857
1650348300000|2022-04-19 06:05:00|1974.86|1974.36|1975.32|1974.82|1975.34|1974.95|1974.2|1973.7|831
1650348600000|2022-04-19 06:10:00|1975.33|1974.83|1975.07|1974.57|1975.68|1975.18|1974.58|1974.08|726
1650348900000|2022-04-19 06:15:00|1975.01|1974.51|1976.1|1975.8|1976.48|1976.15|1974.81|1974.31|917
1650349200000|2022-04-19 06:20:00|1976.06|1975.76|1975.48|1974.98|1976.19|1975.77|1975.17|1974.67|834
1650349500000|2022-04-19 06:25:00|1975.51|1975.01|1975.86|1975.36|1976.66|1976.16|1975.38|1974.88|793
1650349800000|2022-04-19 06:30:00|1975.9|1975.4|1975.96|1975.46|1976.29|1975.79|1975.45|1975|588
1650350100000|2022-04-19 06:35:00|1975.93|1975.43|1974.89|1974.39|1975.98|1975.48|1974.85|1974.35|674
1650350400000|2022-04-19 06:40:00|1974.93|1974.43|1975.13|1974.63|1975.27|1974.89|1974.23|1973.73|672
1650350700000|2022-04-19 06:45:00|1975.12|1974.62|1974.97|1974.67|1975.66|1975.16|1974.82|1974.39|585
1650351000000|2022-04-19 06:50:00|1974.92|1974.62|1974.65|1974.15|1975.46|1974.96|1974.46|1973.99|606
1650351300000|2022-04-19 06:55:00|1974.67|1974.17|1974.6|1974.3|1974.96|1974.48|1973.94|1973.63|745
1650351600000|2022-04-19 07:00:00|1974.59|1974.29|1975.92|1975.42|1976.92|1976.53|1974.51|1974.2|1204
1650351900000|2022-04-19 07:05:00|1975.93|1975.43|1975.75|1975.45|1977.01|1976.61|1975.41|1975.03|1128
1650352200000|2022-04-19 07:10:00|1975.85|1975.35|1977.18|1976.68|1977.72|1977.31|1975.8|1975.35|1065
1650352500000|2022-04-19 07:15:00|1977.08|1976.78|1977.72|1977.22|1977.76|1977.41|1976.31|1975.91|1040
1650352800000|2022-04-19 07:20:00|1977.71|1977.21|1978.2|1977.9|1978.8|1978.32|1976.9|1976.6|1066
1650353100000|2022-04-19 07:25:00|1978.21|1977.91|1977.37|1977.07|1978.32|1977.93|1977.21|1976.91|58
1650353400000|2022-04-19 07:30:00|1979.97|1979.67|1979.02|1978.72|1980.53|1980.23|1978.81|1978.42|1088
1650353700000|2022-04-19 07:35:00|1979.05|1978.75|1979.4|1979.1|1979.71|1979.41|1978.61|1978.23|889
1650354000000|2022-04-19 07:40:00|1979.41|1979.11|1980.37|1980.07|1981.07|1980.67|1979.41|1979.11|874
1650354300000|2022-04-19 07:45:00|1980.36|1980.06|1979.74|1979.24|1981.06|1980.68|1979.51|1979.13|920
1650354600000|2022-04-19 07:50:00|1979.72|1979.22|1979.48|1979.18|1980.01|1979.63|1978.87|1978.51|780
1650354900000|2022-04-19 07:55:00|1979.46|1979.16|1978.15|1977.85|1979.62|1979.21|1978.05|1977.74|789
1650355200000|2022-04-19 08:00:00|1978.2|1977.9|1978.39|1978.09|1978.67|1978.33|1977.73|1977.39|754
1650355500000|2022-04-19 08:05:00|1978.49|1977.99|1979.84|1979.54|1980.24|1979.84|1978.3|1977.91|879
1650355800000|2022-04-19 08:10:00|1979.97|1979.47|1980.44|1980.14|1980.72|1980.42|1979.81|1979.41|831
1650356100000|2022-04-19 08:15:00|1980.52|1980.02|1980.06|1979.76|1981.03|1980.69|1979.59|1979.2|820
1650356400000|2022-04-19 08:20:00|1980.05|1979.75|1980.69|1980.39|1981.05|1980.67|1980.01|1979.71|696
1650356700000|2022-04-19 08:25:00|1980.7|1980.4|1980.71|1980.41|1981.49|1981.09|1980.26|1979.89|703
1650357000000|2022-04-19 08:30:00|1980.66|1980.36|1980.03|1979.73|1981.08|1980.71|1979.63|1979.32|861
1650357300000|2022-04-19 08:35:00|1980.02|1979.72|1978.93|1978.63|1980.57|1980.2|1978.81|1978.38|894
1650357600000|2022-04-19 08:40:00|1978.99|1978.69|1979.49|1979.19|1979.71|1979.36|1978.26|1977.96|877
1650357900000|2022-04-19 08:45:00|1979.48|1979.18|1978.8|1978.5|1979.64|1979.25|1978.31|1977.91|1020
1650358200000|2022-04-19 08:50:00|1978.68|1978.38|1979.34|1979.04|1979.9|1979.58|1978.38|1978|1045
1650358500000|2022-04-19 08:55:00|1979.29|1978.99|1978.28|1977.78|1979.38|1979.03|1977.51|1977.13|908
1650358800000|2022-04-19 09:00:00|1978.18|1977.88|1977.84|1977.54|1978.82|1978.49|1977.3|1976.9|958
1650359100000|2022-04-19 09:05:00|1977.83|1977.53|1978.48|1978.18|1979.61|1979.26|1977.65|1977.35|848
1650359400000|2022-04-19 09:10:00|1978.49|1978.19|1978.82|1978.52|1979.87|1979.57|1978.22|1977.86|834
1650359700000|2022-04-19 09:15:00|1978.84|1978.54|1977.47|1976.97|1979.04|1978.68|1976.52|1976.22|851
1650360000000|2022-04-19 09:20:00|1977.46|1976.96|1976.16|1975.86|1977.5|1977.11|1975.81|1975.43|987
1650360300000|2022-04-19 09:25:00|1976.17|1975.87|1975.94|1975.64|1977.09|1976.74|1975.75|1975.37|1012
1650360600000|2022-04-19 09:30:00|1975.95|1975.65|1976.95|1976.65|1977.49|1977.11|1975.95|1975.62|819
1650360900000|2022-04-19 09:35:00|1976.96|1976.66|1976.62|1976.32|1977.14|1976.81|1976.33|1975.95|823
1650361200000|2022-04-19 09:40:00|1976.61|1976.31|1976.48|1976.18|1977.12|1976.78|1976.36|1976.06|696
1650361500000|2022-04-19 09:45:00|1976.47|1976.17|1975.74|1975.44|1976.9|1976.6|1975.65|1975.35|729
1650361800000|2022-04-19 09:50:00|1975.71|1975.41|1976.45|1975.95|1976.53|1976.09|1975.66|1975.27|658
1650362100000|2022-04-19 09:55:00|1976.48|1975.98|1978.06|1977.76|1978.16|1977.86|1976.32|1975.98|1057
1650362400000|2022-04-19 10:00:00|1978.16|1977.86|1977.83|1977.53|1979.17|1978.81|1977.69|1977.3|969
1650362700000|2022-04-19 10:05:00|1977.93|1977.43|1977.13|1976.83|1978.06|1977.71|1976.84|1976.52|601
1650363000000|2022-04-19 10:10:00|1977.14|1976.84|1976.25|1975.95|1977.55|1977.13|1975.87|1975.49|770
1650363300000|2022-04-19 10:15:00|1976.23|1975.93|1975.55|1975.25|1976.71|1976.4|1975.23|1974.93|807
1650363600000|2022-04-19 10:20:00|1975.54|1975.24|1975.86|1975.56|1975.97|1975.62|1974.98|1974.61|887
1650363900000|2022-04-19 10:25:00|1975.85|1975.55|1976.12|1975.82|1976.32|1975.97|1975.42|1975|726
1650364200000|2022-04-19 10:30:00|1976.11|1975.81|1975.58|1975.28|1976.63|1976.24|1975.2|1974.83|772
1650364500000|2022-04-19 10:35:00|1975.56|1975.26|1976.5|1976.2|1976.8|1976.39|1975.48|1975.1|807
1650364800000|2022-04-19 10:40:00|1976.49|1976.19|1976.36|1976.06|1977.02|1976.66|1976.07|1975.77|881
1650365100000|2022-04-19 10:45:00|1976.29|1975.99|1976.12|1975.82|1976.77|1976.47|1975.92|1975.57|827
1650365400000|2022-04-19 10:50:00|1976.13|1975.83|1977.34|1977.04|1977.78|1977.38|1976.07|1975.76|808
1650365700000|2022-04-19 10:55:00|1977.45|1976.95|1978.34|1978.04|1978.43|1978.04|1977.13|1976.81|809
1650366000000|2022-04-19 11:00:00|1978.36|1978.06|1978.56|1978.26|1978.76|1978.39|1977.71|1977.24|916
1650366300000|2022-04-19 11:05:00|1978.58|1978.28|1977.62|1977.32|1979.35|1979.05|1977.49|1977.19|752
1650366600000|2022-04-19 11:10:00|1977.6|1977.3|1977.94|1977.64|1978.2|1977.9|1977.39|1977.03|652
1650366900000|2022-04-19 11:15:00|1977.92|1977.62|1977.49|1977.19|1978.01|1977.71|1977.28|1976.98|765
1650367200000|2022-04-19 11:20:00|1977.41|1977.11|1977.64|1977.34|1978.06|1977.69|1977.31|1976.97|638
1650367500000|2022-04-19 11:25:00|1977.65|1977.35|1979.18|1978.88|1979.18|1978.88|1977.52|1977.14|715
1650367800000|2022-04-19 11:30:00|1979.17|1978.87|1978.63|1978.33|1979.18|1978.88|1978.29|1977.9|686
1650368100000|2022-04-19 11:35:00|1978.66|1978.36|1979.01|1978.71|1979.25|1978.93|1978.22|1977.81|709
1650368400000|2022-04-19 11:40:00|1979.12|1978.62|1979.03|1978.73|1979.54|1979.17|1978.71|1978.32|722
1650368700000|2022-04-19 11:45:00|1979.13|1978.63|1979.1|1978.8|1979.38|1979.08|1978.28|1977.98|780
1650369000000|2022-04-19 11:50:00|1979.11|1978.81|1980.1|1979.6|1980.56|1980.26|1979.09|1978.79|743
1650369300000|2022-04-19 11:55:00|1980.11|1979.61|1980.3|1980|1980.45|1980.15|1979.66|1979.28|842
1650369600000|2022-04-19 12:00:00|1980.32|1980.02|1979.2|1978.7|1980.37|1980.06|1978.63|1978.33|1155
1650369900000|2022-04-19 12:05:00|1979.21|1978.71|1978.33|1977.83|1979.48|1979.08|1977.95|1977.63|1156
1650370200000|2022-04-19 12:10:00|1978.31|1977.81|1979.92|1979.62|1980.32|1979.99|1977.05|1976.75|1109
1650370500000|2022-04-19 12:15:00|1979.87|1979.57|1981.28|1980.98|1981.87|1981.57|1979.01|1978.59|1178
1650370800000|2022-04-19 12:20:00|1981.4|1981.1|1978.6|1978.3|1982.29|1981.9|1978.6|1978.3|1361
1650371100000|2022-04-19 12:25:00|1978.64|1978.34|1978.86|1978.36|1979.87|1979.48|1978.03|1977.71|969
1650371400000|2022-04-19 12:30:00|1978.91|1978.41|1979.68|1979.38|1980.22|1979.83|1978.5|1978.2|994
1650371700000|2022-04-19 12:35:00|1979.92|1979.62|1975.59|1975.29|1980.44|1980.05|1974.81|1974.38|1631
1650372000000|2022-04-19 12:40:00|1975.6|1975.1|1970.3|1970|1976.33|1976.03|1970.15|1969.85|1537
1650372300000|2022-04-19 12:45:00|1970.27|1969.97|1967.81|1967.51|1970.31|1970.01|1966.41|1966.03|1817
1650372600000|2022-04-19 12:50:00|1967.82|1967.52|1967.65|1967.35|1968|1967.65|1966.76|1966.37|1446
1650372900000|2022-04-19 12:55:00|1967.66|1967.36|1967.41|1967.11|1967.85|1967.49|1964.88|1964.58|1632
1650373200000|2022-04-19 13:00:00|1967.43|1967.13|1961.45|1961.15|1967.43|1967.13|1958.55|1958.05|1989
1650373500000|2022-04-19 13:05:00|1961.42|1961.12|1960.82|1960.52|1962.78|1962.48|1959.71|1959.35|1910
1650373800000|2022-04-19 13:10:00|1960.86|1960.56|1962.74|1962.44|1963.78|1963.48|1959.43|1959.04|1713
1650374100000|2022-04-19 13:15:00|1962.69|1962.39|1961.81|1961.51|1963.2|1962.79|1957.53|1957.23|1867
1650374400000|2022-04-19 13:20:00|1961.82|1961.52|1963.7|1963.2|1964.82|1964.43|1961.18|1960.84|1527
1650374700000|2022-04-19 13:25:00|1963.53|1963.23|1963.28|1962.98|1964.51|1964.13|1962.52|1962.16|1368
1650375000000|2022-04-19 13:30:00|1963.3|1963|1961.91|1961.61|1963.61|1963.31|1959.9|1959.6|1683
1650375300000|2022-04-19 13:35:00|1961.93|1961.63|1964.78|1964.28|1966.5|1966.2|1961.88|1961.58|1636
1650375600000|2022-04-19 13:40:00|1964.8|1964.3|1966.33|1966.03|1968.65|1968.18|1964.68|1964.27|1819
1650375900000|2022-04-19 13:45:00|1966.35|1966.05|1965.31|1964.81|1967.96|1967.66|1964.68|1964.38|1553
1650376200000|2022-04-19 13:50:00|1965.39|1964.89|1965|1964.7|1967.49|1967.18|1964.81|1964.51|1418
1650376500000|2022-04-19 13:55:00|1964.98|1964.68|1964.01|1963.51|1965.33|1965.03|1963.03|1962.73|1312
1650376800000|2022-04-19 14:00:00|1963.88|1963.58|1964.56|1964.26|1966.34|1965.92|1963.33|1963.03|1525
1650377100000|2022-04-19 14:05:00|1964.59|1964.29|1961.4|1960.9|1965.49|1965.1|1960.96|1960.6|1591
1650377400000|2022-04-19 14:10:00|1961.44|1960.94|1960|1959.7|1962.73|1962.38|1959.49|1959.19|1513
1650377700000|2022-04-19 14:15:00|1959.92|1959.62|1960.78|1960.48|1961.13|1960.63|1958.32|1958.01|1578
1650378000000|2022-04-19 14:20:00|1960.79|1960.49|1959.65|1959.35|1961.72|1961.4|1958.78|1958.47|1327
1650378300000|2022-04-19 14:25:00|1959.66|1959.36|1960.23|1959.73|1960.33|1960.02|1959.28|1958.95|1336
1650378600000|2022-04-19 14:30:00|1960.13|1959.83|1960.07|1959.77|1960.31|1960.01|1958.53|1958.23|1413
1650378900000|2022-04-19 14:35:00|1960.05|1959.75|1952.9|1952.4|1960.41|1960.11|1951.7|1951.27|1569
1650379200000|2022-04-19 14:40:00|1952.91|1952.41|1952.41|1951.91|1954.35|1954.03|1951.54|1951.18|1682
1650379500000|2022-04-19 14:45:00|1952.33|1952.03|1952.72|1952.42|1953.18|1952.88|1951.76|1951.42|1410
1650379800000|2022-04-19 14:50:00|1952.71|1952.41|1955.4|1954.9|1955.54|1955.2|1952.3|1952|1423
1650380100000|2022-04-19 14:55:00|1955.26|1954.96|1955.75|1955.45|1956.5|1956.13|1954.79|1954.32|1267
1650380400000|2022-04-19 15:00:00|1955.68|1955.38|1954.91|1954.61|1956.94|1956.64|1954.28|1953.9|1281
1650380700000|2022-04-19 15:05:00|1954.89|1954.59|1953.66|1953.36|1955.52|1955.13|1953.26|1952.86|1167
1650381000000|2022-04-19 15:10:00|1953.64|1953.34|1953.99|1953.69|1954.22|1953.92|1952.93|1952.63|1103
1650381300000|2022-04-19 15:15:00|1953.96|1953.66|1952.11|1951.81|1954.86|1954.46|1951.51|1951.13|1352
1650381600000|2022-04-19 15:20:00|1952.15|1951.85|1951.81|1951.51|1952.49|1952.11|1950.59|1950.21|1250
1650381900000|2022-04-19 15:25:00|1951.75|1951.45|1953.37|1953.07|1954.27|1953.87|1951.57|1951.18|1287
1650382200000|2022-04-19 15:30:00|1953.36|1953.06|1955.27|1954.97|1955.98|1955.6|1952.59|1952.29|1168
1650382500000|2022-04-19 15:35:00|1955.18|1954.88|1953.87|1953.57|1955.53|1955.16|1953.78|1953.48|966
1650382800000|2022-04-19 15:40:00|1953.88|1953.58|1952.98|1952.48|1954.13|1953.76|1952.41|1952.05|909
1650383100000|2022-04-19 15:45:00|1952.99|1952.49|1953.69|1953.39|1954.13|1953.83|1952.76|1952.46|743
1650383400000|2022-04-19 15:50:00|1953.66|1953.36|1955.38|1955.08|1955.44|1955.08|1953.63|1953.33|890
1650383700000|2022-04-19 15:55:00|1955.36|1955.06|1956.67|1956.37|1956.95|1956.58|1955.12|1954.72|835
1650384000000|2022-04-19 16:00:00|1956.66|1956.36|1956.77|1956.47|1957.87|1957.55|1956.37|1956.07|860
1650384300000|2022-04-19 16:05:00|1956.75|1956.45|1955.54|1955.24|1957.26|1956.9|1955.34|1955.01|735
1650384600000|2022-04-19 16:10:00|1955.67|1955.37|1956.51|1956.21|1957.04|1956.74|1955.66|1955.29|658
1650384900000|2022-04-19 16:15:00|1956.47|1956.17|1955.85|1955.55|1956.83|1956.53|1955.82|1955.42|551
1650385200000|2022-04-19 16:20:00|1955.83|1955.53|1955.17|1954.87|1956.45|1956.15|1954.95|1954.56|793
1650385500000|2022-04-19 16:25:00|1955.2|1954.9|1956.24|1955.94|1956.29|1955.99|1954.76|1954.38|783
1650385800000|2022-04-19 16:30:00|1956.22|1955.92|1957.2|1956.9|1957.29|1956.99|1955.88|1955.58|697
1650386100000|2022-04-19 16:35:00|1957.18|1956.88|1957.76|1957.46|1957.9|1957.52|1956.95|1956.56|573
1650386400000|2022-04-19 16:40:00|1957.8|1957.5|1957.21|1956.91|1958.27|1957.92|1957.18|1956.88|770
1650386700000|2022-04-19 16:45:00|1957.22|1956.92|1957.87|1957.57|1958.01|1957.69|1957.02|1956.7|652
1650387000000|2022-04-19 16:50:00|1958.01|1957.51|1956.9|1956.6|1958.14|1957.84|1956.85|1956.47|630
1650387300000|2022-04-19 16:55:00|1956.89|1956.59|1957.62|1957.32|1958.46|1958.16|1956.89|1956.55|677
1650387600000|2022-04-19 17:00:00|1957.57|1957.27|1956.83|1956.53|1957.59|1957.28|1956.35|1956.05|616
1650387900000|2022-04-19 17:05:00|1956.84|1956.54|1957.09|1956.79|1957.76|1957.36|1956.57|1956.21|733
1650388200000|2022-04-19 17:10:00|1957.1|1956.8|1957.21|1956.91|1958.01|1957.71|1956.93|1956.59|749
1650388500000|2022-04-19 17:15:00|1957.29|1956.79|1956.74|1956.44|1957.49|1957.14|1956.46|1956.1|562
1650388800000|2022-04-19 17:20:00|1956.79|1956.49|1956.63|1956.33|1957.06|1956.68|1956.3|1955.92|573
1650389100000|2022-04-19 17:25:00|1956.64|1956.34|1956.92|1956.62|1957.6|1957.24|1956.44|1956.14|666
1650389400000|2022-04-19 17:30:00|1957|1956.7|1955.69|1955.19|1957.26|1956.9|1955.38|1955|543
1650389700000|2022-04-19 17:35:00|1955.67|1955.17|1955.16|1954.86|1956.01|1955.64|1955.12|1954.75|625
1650390000000|2022-04-19 17:40:00|1955.26|1954.76|1954.75|1954.45|1955.37|1955|1954.56|1954.21|696
1650390300000|2022-04-19 17:45:00|1954.76|1954.46|1955.67|1955.37|1955.88|1955.58|1954.46|1954.16|655
1650390600000|2022-04-19 17:50:00|1955.71|1955.41|1955.54|1955.24|1956.21|1955.84|1955.42|1955.02|543
1650390900000|2022-04-19 17:55:00|1955.56|1955.26|1955.45|1955.15|1955.78|1955.4|1954.94|1954.55|526
1650391200000|2022-04-19 18:00:00|1955.48|1955.18|1955.58|1955.28|1956.15|1955.79|1955.35|1955.05|498
1650391500000|2022-04-19 18:05:00|1955.57|1955.27|1955.68|1955.38|1955.92|1955.57|1955.36|1954.97|358
1650391800000|2022-04-19 18:10:00|1955.74|1955.44|1954.9|1954.6|1955.95|1955.65|1954.79|1954.41|612
1650392100000|2022-04-19 18:15:00|1954.89|1954.59|1953.8|1953.5|1954.95|1954.59|1953.61|1953.2|608
1650392400000|2022-04-19 18:20:00|1953.76|1953.46|1953.3|1953|1953.9|1953.53|1952.94|1952.56|831
1650392700000|2022-04-19 18:25:00|1953.29|1952.99|1953.69|1953.19|1954.21|1953.82|1953.07|1952.67|808
1650393000000|2022-04-19 18:30:00|1953.7|1953.2|1954.84|1954.54|1954.91|1954.56|1953.41|1953.02|705
1650393300000|2022-04-19 18:35:00|1954.83|1954.53|1953.62|1953.12|1954.92|1954.55|1953.45|1953.06|613
1650393600000|2022-04-19 18:40:00|1953.64|1953.14|1954.47|1953.97|1954.49|1954.03|1953.41|1953.02|506
1650393900000|2022-04-19 18:45:00|1954.37|1954.07|1954.21|1953.91|1954.97|1954.58|1954.05|1953.65|618
1650394200000|2022-04-19 18:50:00|1954.16|1953.86|1953.82|1953.52|1954.46|1954.07|1953.73|1953.35|498
1650394500000|2022-04-19 18:55:00|1953.79|1953.49|1954.36|1954.06|1954.55|1954.15|1953.45|1953.05|525
1650394800000|2022-04-19 19:00:00|1954.37|1954.07|1953.11|1952.81|1954.54|1954.18|1952.9|1952.5|691
1650395100000|2022-04-19 19:05:00|1953.14|1952.84|1951.87|1951.37|1953.29|1952.9|1951.69|1951.29|729
1650395400000|2022-04-19 19:10:00|1951.86|1951.36|1950.21|1949.71|1951.89|1951.55|1949.74|1949.4|774
1650395700000|2022-04-19 19:15:00|1950.22|1949.72|1948.3|1947.8|1950.41|1950|1948.23|1947.8|971
1650396000000|2022-04-19 19:20:00|1948.29|1947.79|1946.63|1946.13|1948.32|1947.82|1944.83|1944.53|1219
1650396300000|2022-04-19 19:25:00|1946.64|1946.14|1945.62|1945.32|1946.89|1946.49|1945.62|1945.27|1002
1650396600000|2022-04-19 19:30:00|1945.45|1945.15|1944.46|1944.16|1946.31|1945.91|1944.46|1944.16|1108
1650396900000|2022-04-19 19:35:00|1944.53|1944.23|1945.21|1944.91|1945.88|1945.38|1944.02|1943.52|1044
1650397200000|2022-04-19 19:40:00|1945.07|1944.77|1947.04|1946.54|1947.57|1947.13|1944.34|1944.04|1026
1650397500000|2022-04-19 19:45:00|1947.02|1946.52|1947.59|1947.09|1947.95|1947.45|1946.65|1946.15|913
1650397800000|2022-04-19 19:50:00|1947.66|1947.16|1947.88|1947.38|1948.43|1948.13|1947.44|1946.94|998
1650398100000|2022-04-19 19:55:00|1947.87|1947.37|1948.36|1948.06|1948.48|1948.06|1946.59|1946.09|1192
1650398400000|2022-04-19 20:00:00|1948.32|1948.02|1948.89|1948.39|1948.94|1948.56|1947.59|1947.09|902
1650398700000|2022-04-19 20:05:00|1948.87|1948.37|1948.83|1948.33|1949.09|1948.7|1948.27|1947.8|530
1650399000000|2022-04-19 20:10:00|1948.79|1948.29|1948.74|1948.24|1949.32|1948.82|1948.58|1948.08|443
1650399300000|2022-04-19 20:15:00|1948.75|1948.25|1949.09|1948.59|1949.25|1948.85|1948.62|1948.18|335
1650399600000|2022-04-19 20:20:00|1949.1|1948.6|1949.53|1949.03|1949.99|1949.57|1949.1|1948.6|428
1650399900000|2022-04-19 20:25:00|1949.54|1949.04|1949.91|1949.61|1950.02|1949.61|1949.17|1948.73|457
1650400200000|2022-04-19 20:30:00|1949.89|1949.59|1950.26|1949.76|1950.32|1949.82|1949.7|1949.2|472
1650400500000|2022-04-19 20:35:00|1950.28|1949.78|1950.16|1949.66|1950.37|1949.95|1949.77|1949.27|361
1650400800000|2022-04-19 20:40:00|1950.17|1949.67|1950.42|1949.92|1950.5|1950|1950.15|1949.65|319
1650401100000|2022-04-19 20:45:00|1950.43|1949.93|1949.97|1949.47|1950.66|1950.16|1949.86|1949.45|346
1650401400000|2022-04-19 20:50:00|1949.99|1949.49|1949.46|1948.96|1949.99|1949.49|1949.43|1948.93|252
1650401700000|2022-04-19 20:55:00|1949.47|1948.97|1950.29|1949.79|1951.88|1950.06|1949.46|1948.56|355
1650405600000|2022-04-19 22:00:00|1950.57|1950.07|1950.4|1949.9|1950.8|1950.3|1950.12|1949.62|257
1650405900000|2022-04-19 22:05:00|1950.43|1949.93|1951.08|1950.58|1951.26|1950.76|1950.18|1949.68|318
1650406200000|2022-04-19 22:10:00|1951.07|1950.57|1950.88|1950.38|1951.13|1950.63|1950.7|1950.2|264
1650406500000|2022-04-19 22:15:00|1950.89|1950.39|1950.06|1949.56|1950.9|1950.4|1949.68|1949.18|450
1650406800000|2022-04-19 22:20:00|1950.07|1949.57|1949.75|1949.25|1950.14|1949.64|1949.32|1948.82|437
1650407100000|2022-04-19 22:25:00|1949.72|1949.22|1950.04|1949.54|1950.16|1949.76|1949.66|1949.16|379
1650407400000|2022-04-19 22:30:00|1950.05|1949.55|1949.73|1949.23|1950.17|1949.72|1949.59|1949.09|422
1650407700000|2022-04-19 22:35:00|1949.74|1949.24|1949.27|1948.97|1949.74|1949.24|1949.14|1948.74|404
1650408000000|2022-04-19 22:40:00|1949.25|1948.95|1949.94|1949.44|1950.24|1949.74|1949.24|1948.84|355
1650408300000|2022-04-19 22:45:00|1950.04|1949.54|1950.35|1950.05|1950.66|1950.21|1949.83|1949.37|328
1650408600000|2022-04-19 22:50:00|1950.34|1950.04|1950.32|1949.82|1950.45|1950.04|1950.2|1949.7|280
1650408900000|2022-04-19 22:55:00|1950.33|1949.83|1950.27|1949.77|1950.72|1950.22|1950.04|1949.54|293
1650409200000|2022-04-19 23:00:00|1950.28|1949.78|1951.06|1950.76|1951.27|1950.77|1950.25|1949.77|476
1650409500000|2022-04-19 23:05:00|1951.12|1950.82|1951.15|1950.65|1951.87|1951.45|1950.97|1950.62|442
1650409800000|2022-04-19 23:10:00|1950.95|1950.64|1951.38|1950.88|1951.43|1951.05|1950.53|1950.12|447
1650410100000|2022-04-19 23:15:00|1951.4|1950.9|1951.27|1950.77|1951.43|1951.02|1951|1950.5|376
1650410400000|2022-04-19 23:20:00|1951.29|1950.79|1950.39|1949.89|1951.4|1950.9|1950.25|1949.8|303
1650410700000|2022-04-19 23:25:00|1950.36|1949.86|1949.77|1949.27|1950.75|1950.25|1948.96|1948.59|578
1650411000000|2022-04-19 23:30:00|1949.78|1949.28|1948.73|1948.23|1949.84|1949.44|1948.07|1947.77|473
1650411300000|2022-04-19 23:35:00|1948.69|1948.19|1949.02|1948.52|1949.13|1948.63|1948.26|1947.76|462
1650411600000|2022-04-19 23:40:00|1949.03|1948.53|1949.42|1948.92|1949.45|1949.04|1948.88|1948.38|384
1650411900000|2022-04-19 23:45:00|1949.43|1948.93|1948.98|1948.48|1949.64|1949.14|1948.74|1948.32|404
1650412200000|2022-04-19 23:50:00|1948.97|1948.47|1950.1|1949.6|1950.18|1949.68|1948.79|1948.29|471
1650412500000|2022-04-19 23:55:00|1950.12|1949.62|1949.98|1949.68|1950.44|1949.94|1949.75|1949.33|446
1650412800000|2022-04-20 00:00:00|1950.03|1949.73|1949.46|1949.16|1950.5|1950.1|1948.7|1948.39|797
1650413100000|2022-04-20 00:05:00|1949.6|1949.1|1948.01|1947.71|1949.6|1949.12|1947.75|1947.37|756
1650413400000|2022-04-20 00:10:00|1948.03|1947.73|1947.95|1947.45|1948.59|1948.26|1947.62|1947.2|663
1650413700000|2022-04-20 00:15:00|1947.9|1947.4|1948.11|1947.81|1948.59|1948.26|1947.51|1947.01|677
1650414000000|2022-04-20 00:20:00|1948.21|1947.71|1948.02|1947.52|1948.91|1948.42|1947.88|1947.49|568
1650414300000|2022-04-20 00:25:00|1948.04|1947.54|1947.3|1947|1948.2|1947.79|1946.83|1946.45|634
1650414600000|2022-04-20 00:30:00|1947.4|1946.9|1946.58|1946.28|1947.55|1947.17|1946.46|1945.96|715
1650414900000|2022-04-20 00:35:00|1946.6|1946.3|1947.03|1946.53|1947.15|1946.73|1946.25|1945.88|587
1650415200000|2022-04-20 00:40:00|1947.06|1946.56|1947.64|1947.14|1947.95|1947.52|1946.44|1945.94|636
1650415500000|2022-04-20 00:45:00|1947.6|1947.1|1947.78|1947.28|1947.93|1947.43|1946.76|1946.26|659
1650415800000|2022-04-20 00:50:00|1947.77|1947.27|1946.96|1946.46|1948.05|1947.73|1946.77|1946.32|751
1650416100000|2022-04-20 00:55:00|1946.93|1946.43|1947.13|1946.63|1947.81|1947.31|1946.93|1946.43|674
1650416400000|2022-04-20 01:00:00|1947.1|1946.6|1947.83|1947.33|1948.61|1948.18|1946.93|1946.43|1254
1650416700000|2022-04-20 01:05:00|1947.87|1947.37|1948.56|1948.06|1948.96|1948.46|1947.46|1946.96|942
1650417000000|2022-04-20 01:10:00|1948.61|1948.11|1948.34|1947.84|1949.67|1949.19|1946.39|1945.89|1458
1650417300000|2022-04-20 01:15:00|1948.25|1947.75|1945.48|1944.98|1948.92|1948.42|1944.98|1944.48|1439
1650417600000|2022-04-20 01:20:00|1945.47|1944.97|1944.59|1944.09|1945.73|1945.23|1943.75|1943.25|1243
1650417900000|2022-04-20 01:25:00|1944.58|1944.08|1944.39|1943.89|1945.29|1944.79|1944|1943.5|1155
1650418200000|2022-04-20 01:30:00|1944.37|1943.87|1945.61|1945.11|1945.65|1945.15|1943.1|1942.6|1319
1650418500000|2022-04-20 01:35:00|1945.63|1945.13|1944.4|1943.9|1945.75|1945.25|1943.82|1943.32|1113
1650418800000|2022-04-20 01:40:00|1944.36|1943.86|1943.56|1943.06|1944.86|1944.48|1943.2|1942.77|962
1650419100000|2022-04-20 01:45:00|1943.59|1943.09|1944.76|1944.26|1944.77|1944.36|1943.59|1943.09|691
1650419400000|2022-04-20 01:50:00|1944.74|1944.24|1945.49|1945.19|1946.49|1946.08|1944.3|1943.8|1197
1650419700000|2022-04-20 01:55:00|1945.52|1945.22|1945.66|1945.16|1946.55|1946.05|1945.39|1944.94|1126
1650420000000|2022-04-20 02:00:00|1945.65|1945.15|1944.89|1944.39|1946.11|1945.61|1944.64|1944.14|1068
1650420300000|2022-04-20 02:05:00|1944.85|1944.35|1944.7|1944.2|1945.25|1944.89|1944.18|1943.74|833
1650420600000|2022-04-20 02:10:00|1944.71|1944.21|1945.18|1944.68|1945.48|1945.05|1944.56|1944.19|793
1650420900000|2022-04-20 02:15:00|1945.23|1944.73|1946|1945.5|1946.2|1945.82|1944.3|1943.82|670
1650421200000|2022-04-20 02:20:00|1946.01|1945.51|1945.95|1945.65|1946.48|1946.08|1945.65|1945.26|813
1650421500000|2022-04-20 02:25:00|1946.05|1945.55|1946.64|1946.14|1948.06|1947.56|1946|1945.54|1114
1650421800000|2022-04-20 02:30:00|1946.63|1946.13|1946.06|1945.56|1947.45|1946.95|1945.87|1945.53|981
1650422100000|2022-04-20 02:35:00|1946.05|1945.55|1946.46|1945.96|1946.69|1946.27|1945.67|1945.18|817
1650422400000|2022-04-20 02:40:00|1946.43|1945.93|1946.53|1946.03|1946.9|1946.49|1945.74|1945.36|666
1650422700000|2022-04-20 02:45:00|1946.54|1946.04|1944.83|1944.33|1946.54|1946.04|1944.71|1944.21|755
1650423000000|2022-04-20 02:50:00|1944.85|1944.35|1944.85|1944.35|1945.28|1944.89|1944.33|1943.86|635
1650423300000|2022-04-20 02:55:00|1944.84|1944.34|1947.02|1946.52|1947.22|1946.72|1944.28|1943.83|724
1650423600000|2022-04-20 03:00:00|1947|1946.5|1946.46|1945.96|1947.83|1947.33|1946.23|1945.73|811
1650423900000|2022-04-20 03:05:00|1946.47|1945.97|1947.14|1946.64|1947.24|1946.74|1945.3|1944.98|789
1650424200000|2022-04-20 03:10:00|1947.17|1946.67|1947.42|1946.92|1947.81|1947.31|1946.59|1946.09|1027
1650424500000|2022-04-20 03:15:00|1947.43|1946.93|1946.68|1946.18|1947.85|1947.35|1946.4|1945.9|830
1650424800000|2022-04-20 03:20:00|1946.66|1946.16|1947.12|1946.62|1947.36|1946.86|1946.04|1945.54|779
1650425100000|2022-04-20 03:25:00|1947.13|1946.63|1948.2|1947.7|1948.33|1947.83|1946.84|1946.34|1052
1650425400000|2022-04-20 03:30:00|1948.17|1947.67|1947.09|1946.59|1948.49|1947.99|1947.05|1946.55|804
1650425700000|2022-04-20 03:35:00|1947.07|1946.57|1945.82|1945.32|1947.08|1946.58|1945.41|1944.91|825
1650426000000|2022-04-20 03:40:00|1945.78|1945.28|1945.8|1945.3|1946.02|1945.52|1944.78|1944.28|717
1650426300000|2022-04-20 03:45:00|1945.81|1945.31|1944.7|1944.4|1946.02|1945.52|1944.59|1944.09|875
1650426600000|2022-04-20 03:50:00|1944.62|1944.32|1944.7|1944.2|1945.11|1944.61|1942.93|1942.51|882
1650426900000|2022-04-20 03:55:00|1944.73|1944.23|1944.43|1943.93|1945.5|1945|1944.28|1943.88|581
1650427200000|2022-04-20 04:00:00|1944.31|1944.01|1941.68|1941.18|1944.43|1944.11|1940.99|1940.57|862
1650427500000|2022-04-20 04:05:00|1941.64|1941.14|1943.4|1942.9|1943.63|1943.13|1941.52|1941.02|793
1650427800000|2022-04-20 04:10:00|1943.41|1942.91|1943.28|1942.98|1944.1|1943.67|1942.66|1942.21|733
1650428100000|2022-04-20 04:15:00|1943.23|1942.93|1943.33|1943.03|1943.89|1943.48|1942.77|1942.36|571
1650428400000|2022-04-20 04:20:00|1943.22|1942.92|1943.89|1943.39|1944.18|1943.68|1942.53|1942.03|703
1650428700000|2022-04-20 04:25:00|1943.9|1943.4|1944.52|1944.02|1944.63|1944.13|1943.78|1943.37|636
1650429000000|2022-04-20 04:30:00|1944.5|1944|1943.28|1942.78|1944.71|1944.21|1943.15|1942.65|533
1650429300000|2022-04-20 04:35:00|1943.24|1942.74|1942.75|1942.25|1943.48|1942.98|1942.53|1942.12|643
1650429600000|2022-04-20 04:40:00|1942.77|1942.27|1943.76|1943.26|1943.94|1943.44|1942.72|1942.23|534
1650429900000|2022-04-20 04:45:00|1943.75|1943.25|1943.09|1942.59|1943.88|1943.47|1942.98|1942.58|451
1650430200000|2022-04-20 04:50:00|1943.1|1942.6|1943.65|1943.15|1943.69|1943.27|1942.73|1942.4|396
1650430500000|2022-04-20 04:55:00|1943.64|1943.14|1943.55|1943.05|1943.75|1943.29|1943.15|1942.65|422
1650430800000|2022-04-20 05:00:00|1943.7|1943.2|1944.78|1944.28|1944.88|1944.38|1943.46|1942.96|533
1650431100000|2022-04-20 05:05:00|1944.81|1944.51|1945.42|1944.92|1945.53|1945.03|1944.72|1944.25|561
1650431400000|2022-04-20 05:10:00|1945.41|1944.91|1945.27|1944.77|1945.44|1944.94|1944.46|1943.96|577
1650431700000|2022-04-20 05:15:00|1945.24|1944.74|1945.81|1945.51|1946.05|1945.67|1944.81|1944.34|589
1650432000000|2022-04-20 05:20:00|1945.82|1945.52|1945.73|1945.23|1946.37|1945.99|1945.42|1944.96|700
1650432300000|2022-04-20 05:25:00|1945.75|1945.25|1945.82|1945.32|1946.2|1945.8|1945.27|1944.89|635
1650432600000|2022-04-20 05:30:00|1945.83|1945.33|1945.87|1945.37|1947.12|1946.7|1945.67|1945.28|829
1650432900000|2022-04-20 05:35:00|1945.86|1945.36|1945.83|1945.33|1945.96|1945.52|1944.98|1944.59|740
1650433200000|2022-04-20 05:40:00|1945.84|1945.34|1946.17|1945.67|1946.53|1946.1|1945.56|1945.17|683
1650433500000|2022-04-20 05:45:00|1946.2|1945.7|1944.64|1944.14|1946.24|1945.74|1944.5|1944.13|668
1650433800000|2022-04-20 05:50:00|1944.63|1944.13|1943.45|1943.15|1944.71|1944.27|1943.41|1942.91|774
1650434100000|2022-04-20 05:55:00|1943.44|1943.14|1942.62|1942.12|1944.05|1943.64|1942.39|1942|806
1650434400000|2022-04-20 06:00:00|1942.52|1942.02|1941.39|1940.89|1943.54|1943.15|1941.2|1940.8|1125
1650434700000|2022-04-20 06:05:00|1941.33|1940.83|1940.49|1939.99|1941.88|1941.38|1940.23|1939.87|1187
1650435000000|2022-04-20 06:10:00|1940.54|1940.04|1940.9|1940.6|1942.01|1941.61|1940.45|1939.95|1145
1650435300000|2022-04-20 06:15:00|1940.93|1940.63|1940.47|1939.97|1941.18|1940.79|1939.97|1939.67|931
1650435600000|2022-04-20 06:20:00|1940.46|1939.96|1940.25|1939.75|1940.71|1940.24|1940|1939.68|836
1650435900000|2022-04-20 06:25:00|1940.2|1939.9|1940.27|1939.97|1941.11|1940.69|1940.08|1939.69|1129
1650436200000|2022-04-20 06:30:00|1940.28|1939.98|1940.8|1940.3|1941.08|1940.58|1939.64|1939.14|1067
1650436500000|2022-04-20 06:35:00|1940.87|1940.37|1940.95|1940.65|1941.2|1940.81|1940.41|1939.91|995
1650436800000|2022-04-20 06:40:00|1940.96|1940.66|1940.82|1940.52|1941.35|1940.97|1940.42|1940.07|913
1650437100000|2022-04-20 06:45:00|1940.83|1940.53|1940.27|1939.97|1941.28|1940.95|1940.06|1939.7|902
1650437400000|2022-04-20 06:50:00|1940.28|1939.98|1941.1|1940.6|1941.94|1941.61|1940.17|1939.77|960
1650437700000|2022-04-20 06:55:00|1941.14|1940.64|1941.82|1941.32|1942.08|1941.75|1940.79|1940.4|903
1650438000000|2022-04-20 07:00:00|1941.83|1941.33|1943.53|1943.23|1943.58|1943.28|1941.27|1940.85|1352
1650438300000|2022-04-20 07:05:00|1943.57|1943.27|1943.93|1943.63|1944.15|1943.77|1941.6|1941.17|1281
1650438600000|2022-04-20 07:10:00|1943.88|1943.58|1944.32|1944.02|1944.63|1944.25|1943.17|1942.85|1111
1650438900000|2022-04-20 07:15:00|1944.24|1943.94|1944.57|1944.27|1944.73|1944.32|1943.23|1942.88|1035
1650439200000|2022-04-20 07:20:00|1944.58|1944.28|1944.7|1944.2|1945.26|1944.86|1943.77|1943.38|1060
1650439500000|2022-04-20 07:25:00|1944.6|1944.3|1944.26|1943.76|1945.07|1944.72|1943.83|1943.43|924
1650439800000|2022-04-20 07:30:00|1944.24|1943.74|1941.86|1941.36|1945.23|1944.81|1941.49|1941.14|1152
1650440100000|2022-04-20 07:35:00|1941.87|1941.37|1942.82|1942.52|1943.46|1943.1|1941.47|1941.17|1022
1650440400000|2022-04-20 07:40:00|1942.81|1942.51|1942.72|1942.42|1943.34|1942.94|1942.28|1941.88|895
1650440700000|2022-04-20 07:45:00|1942.74|1942.44|1942.85|1942.55|1944.45|1944.14|1942.67|1942.28|943
1650441000000|2022-04-20 07:50:00|1942.86|1942.56|1944.76|1944.46|1945.19|1944.89|1942.86|1942.56|955
1650441300000|2022-04-20 07:55:00|1944.74|1944.44|1944.07|1943.77|1945.06|1944.71|1943.87|1943.48|1022
1650441600000|2022-04-20 08:00:00|1944.06|1943.76|1942.74|1942.24|1944.34|1943.94|1941.76|1941.4|1149
1650441900000|2022-04-20 08:05:00|1942.76|1942.26|1942.24|1941.74|1942.97|1942.58|1941.11|1940.78|1031
1650442200000|2022-04-20 08:10:00|1942.23|1941.73|1942.58|1942.28|1942.88|1942.5|1941.54|1941.14|684
1650442500000|2022-04-20 08:15:00|1942.59|1942.29|1942.08|1941.78|1943.07|1942.75|1941.88|1941.53|727
1650442800000|2022-04-20 08:20:00|1942.07|1941.77|1940.95|1940.65|1942.38|1942.03|1940.91|1940.52|758
1650443100000|2022-04-20 08:25:00|1940.79|1940.49|1941.28|1940.78|1941.58|1941.2|1940.41|1940.11|1027
1650443400000|2022-04-20 08:30:00|1941.15|1940.85|1943.78|1943.48|1943.9|1943.52|1941.14|1940.75|872
1650443700000|2022-04-20 08:35:00|1943.75|1943.45|1944.39|1943.89|1944.78|1944.4|1942.8|1942.4|1005
1650444000000|2022-04-20 08:40:00|1944.37|1943.87|1945.01|1944.71|1945.72|1945.36|1943.76|1943.35|1169
1650444300000|2022-04-20 08:45:00|1945.06|1944.76|1945.55|1945.25|1946.05|1945.72|1944.84|1944.44|839
1650444600000|2022-04-20 08:50:00|1945.52|1945.22|1947|1946.7|1947.45|1947.15|1945.43|1945.03|1142
1650444900000|2022-04-20 08:55:00|1946.99|1946.69|1946.93|1946.63|1947.46|1947.08|1946.5|1946.2|963
1650445200000|2022-04-20 09:00:00|1946.94|1946.64|1947.05|1946.75|1947.4|1947.1|1946.56|1946.17|1090
1650445500000|2022-04-20 09:05:00|1947.08|1946.78|1947.05|1946.75|1947.15|1946.83|1946.05|1945.63|889
1650445800000|2022-04-20 09:10:00|1947.11|1946.61|1947|1946.7|1947.3|1946.99|1946.24|1945.94|937
1650446100000|2022-04-20 09:15:00|1946.95|1946.65|1946.57|1946.27|1947.16|1946.82|1946.38|1945.99|887
1650446400000|2022-04-20 09:20:00|1946.67|1946.17|1946.84|1946.54|1947.31|1946.95|1946.5|1946.03|815
1650446700000|2022-04-20 09:25:00|1946.9|1946.6|1947.9|1947.4|1948.1|1947.8|1946.6|1946.2|892
1650447000000|2022-04-20 09:30:00|1947.78|1947.48|1948.34|1947.84|1948.81|1948.49|1947.32|1946.92|1173
1650447300000|2022-04-20 09:35:00|1948.35|1947.85|1948.44|1948.14|1949.7|1949.36|1948.04|1947.71|1378
1650447600000|2022-04-20 09:40:00|1948.46|1948.16|1947.67|1947.37|1949.18|1948.77|1946.56|1946.26|1297
1650447900000|2022-04-20 09:45:00|1947.76|1947.46|1947.76|1947.46|1948.19|1947.86|1947.41|1947.01|956
1650448200000|2022-04-20 09:50:00|1947.78|1947.48|1948.38|1948.08|1948.48|1948.18|1946.89|1946.48|923
1650448500000|2022-04-20 09:55:00|1948.43|1948.13|1949.08|1948.78|1949.21|1948.82|1947.86|1947.48|804
1650448800000|2022-04-20 10:00:00|1949.1|1948.8|1950.81|1950.31|1950.83|1950.44|1948.84|1948.54|1299
1650449100000|2022-04-20 10:05:00|1950.78|1950.28|1952.5|1952.2|1952.79|1952.49|1949.94|1949.53|1493
1650449400000|2022-04-20 10:10:00|1952.51|1952.21|1952.49|1952.19|1953.36|1952.86|1951.68|1951.32|1171
1650449700000|2022-04-20 10:15:00|1952.48|1952.18|1952.58|1952.28|1953.92|1953.49|1952.26|1951.84|1121
1650450000000|2022-04-20 10:20:00|1952.62|1952.32|1952.73|1952.23|1953.03|1952.53|1951.78|1951.4|1037
1650450300000|2022-04-20 10:25:00|1952.69|1952.19|1951.56|1951.26|1953.02|1952.68|1951.56|1951.26|1081
1650450600000|2022-04-20 10:30:00|1951.66|1951.36|1951.01|1950.71|1951.94|1951.54|1950.86|1950.5|1024
1650450900000|2022-04-20 10:35:00|1951|1950.7|1951.76|1951.26|1951.91|1951.56|1949.65|1949.35|1300
1650451200000|2022-04-20 10:40:00|1951.77|1951.27|1953.41|1953.11|1953.74|1953.34|1951.67|1951.23|1050
1650451500000|2022-04-20 10:45:00|1953.43|1953.13|1952.97|1952.47|1953.74|1953.36|1952.8|1952.4|1118
1650451800000|2022-04-20 10:50:00|1952.92|1952.42|1953.4|1953.1|1953.97|1953.59|1952.81|1952.31|919
1650452100000|2022-04-20 10:55:00|1953.47|1953.17|1953.32|1953.02|1954.03|1953.63|1952.3|1952|987
1650452400000|2022-04-20 11:00:00|1953.35|1953.05|1954.53|1954.23|1955.41|1954.97|1953.2|1952.89|1083
1650452700000|2022-04-20 11:05:00|1954.52|1954.22|1953.75|1953.45|1954.69|1954.31|1953.72|1953.33|753
1650453000000|2022-04-20 11:10:00|1953.77|1953.47|1953.4|1952.9|1953.87|1953.56|1952.76|1952.35|862
1650453300000|2022-04-20 11:15:00|1953.26|1952.96|1953.87|1953.37|1954.26|1953.85|1952.21|1951.88|942
1650453600000|2022-04-20 11:20:00|1953.86|1953.36|1954.36|1954.06|1954.52|1954.18|1953.29|1952.89|805
1650453900000|2022-04-20 11:25:00|1954.37|1954.07|1953.78|1953.48|1954.9|1954.55|1953.73|1953.34|795
1650454200000|2022-04-20 11:30:00|1953.87|1953.57|1954.12|1953.62|1954.72|1954.34|1953.78|1953.4|852
1650454500000|2022-04-20 11:35:00|1954.13|1953.63|1954.4|1954.1|1954.99|1954.56|1954.04|1953.63|835
1650454800000|2022-04-20 11:40:00|1954.41|1954.11|1954.57|1954.27|1955.12|1954.76|1953.48|1953.08|903
1650455100000|2022-04-20 11:45:00|1954.67|1954.17|1954.03|1953.73|1955.42|1955.01|1954|1953.65|964
1650455400000|2022-04-20 11:50:00|1954.02|1953.72|1953.79|1953.29|1954.49|1954.09|1953.28|1952.88|950
1650455700000|2022-04-20 11:55:00|1953.8|1953.3|1952.37|1952.07|1953.9|1953.44|1952.16|1951.82|1041
1650456000000|2022-04-20 12:00:00|1952.39|1952.09|1951.47|1950.97|1953.18|1952.77|1950.8|1950.46|1191
1650456300000|2022-04-20 12:05:00|1951.45|1950.95|1951.5|1951.2|1951.72|1951.4|1950.07|1949.76|1169
1650456600000|2022-04-20 12:10:00|1951.53|1951.23|1951.03|1950.53|1952.1|1951.77|1950.82|1950.47|935
1650456900000|2022-04-20 12:15:00|1950.63|1950.33|1948.83|1948.53|1950.69|1950.37|1947.33|1947.03|1387
1650457200000|2022-04-20 12:20:00|1948.92|1948.62|1949.23|1948.93|1950.87|1950.57|1948.54|1948.24|1304
1650457500000|2022-04-20 12:25:00|1949.24|1948.94|1947.19|1946.69|1949.72|1949.39|1946.6|1946.2|1082
1650457800000|2022-04-20 12:30:00|1947.17|1946.67|1946.47|1945.97|1948.32|1947.94|1946.09|1945.74|1335
1650458100000|2022-04-20 12:35:00|1946.48|1945.98|1947.27|1946.77|1948.02|1947.68|1944.86|1944.51|1340
1650458400000|2022-04-20 12:40:00|1947.26|1946.76|1947.9|1947.6|1949.15|1948.85|1946.62|1946.31|1118
1650458700000|2022-04-20 12:45:00|1947.94|1947.64|1947.58|1947.28|1948.16|1947.81|1947.09|1946.73|1134
1650459000000|2022-04-20 12:50:00|1947.34|1947.04|1949.97|1949.67|1950.2|1949.8|1946.72|1946.39|1272
1650459300000|2022-04-20 12:55:00|1949.94|1949.64|1950.12|1949.82|1950.38|1950.07|1949.21|1948.85|1106
1650459600000|2022-04-20 13:00:00|1950.11|1949.81|1947.69|1947.39|1950.12|1949.82|1947.3|1947|1545
1650459900000|2022-04-20 13:05:00|1947.68|1947.38|1947.71|1947.41|1949.05|1948.66|1947.49|1947.14|1245
1650460200000|2022-04-20 13:10:00|1947.7|1947.4|1947.98|1947.68|1949.5|1949.19|1947.45|1947.05|1274
1650460500000|2022-04-20 13:15:00|1947.99|1947.69|1946.75|1946.45|1948.45|1948.1|1946.73|1946.42|954
1650460800000|2022-04-20 13:20:00|1946.76|1946.46|1947.13|1946.83|1948.3|1947.97|1946.39|1946.07|1219
1650461100000|2022-04-20 13:25:00|1947.15|1946.85|1946.73|1946.23|1948.07|1947.71|1946.11|1945.75|1137
1650461400000|2022-04-20 13:30:00|1946.8|1946.3|1946.24|1945.94|1948.55|1948.14|1945.97|1945.58|1421
1650461700000|2022-04-20 13:35:00|1946.35|1946.05|1947.05|1946.75|1947.22|1946.8|1944.09|1943.73|1603
1650462000000|2022-04-20 13:40:00|1946.97|1946.67|1950.37|1950.07|1950.4|1950.1|1946.65|1946.24|1620
1650462300000|2022-04-20 13:45:00|1950.27|1949.97|1949.34|1949.04|1951.26|1950.96|1949.15|1948.73|1191
1650462600000|2022-04-20 13:50:00|1949.33|1949.03|1950.04|1949.74|1950.76|1950.39|1948.91|1948.51|1407
1650462900000|2022-04-20 13:55:00|1950.06|1949.76|1949.44|1948.94|1950.53|1950.23|1949.06|1948.76|1155
1650463200000|2022-04-20 14:00:00|1949.43|1948.93|1951.88|1951.38|1952.49|1952.06|1949.27|1948.9|1476
1650463500000|2022-04-20 14:05:00|1951.85|1951.35|1950.82|1950.52|1953.09|1952.79|1950.63|1950.23|1378
1650463800000|2022-04-20 14:10:00|1950.81|1950.51|1951.16|1950.86|1951.74|1951.32|1950.07|1949.7|1186
1650464100000|2022-04-20 14:15:00|1951.09|1950.79|1952.38|1952.08|1952.79|1952.49|1950.76|1950.43|1365
1650464400000|2022-04-20 14:20:00|1952.39|1952.09|1952.49|1952.19|1952.91|1952.61|1950.7|1950.4|1313
1650464700000|2022-04-20 14:25:00|1952.5|1952.2|1950.51|1950.21|1952.68|1952.35|1950.5|1950.1|1078
1650465000000|2022-04-20 14:30:00|1950.48|1950.18|1951.75|1951.25|1954.44|1954.12|1950.38|1950.08|1410
1650465300000|2022-04-20 14:35:00|1951.76|1951.26|1952.86|1952.56|1953.48|1953.18|1951.2|1950.89|1030
1650465600000|2022-04-20 14:40:00|1952.68|1952.38|1954|1953.7|1954.07|1953.71|1952.38|1952.08|1182
1650465900000|2022-04-20 14:45:00|1954.01|1953.71|1953.59|1953.29|1954.66|1954.25|1953.4|1953.07|1239
1650466200000|2022-04-20 14:50:00|1953.6|1953.3|1953.41|1953.11|1954.1|1953.72|1952.51|1952.12|1165
1650466500000|2022-04-20 14:55:00|1953.42|1953.12|1952.6|1952.3|1953.74|1953.36|1952.15|1951.79|1147
1650466800000|2022-04-20 15:00:00|1952.61|1952.31|1953.53|1953.03|1953.53|1953.22|1951.72|1951.35|980
1650467100000|2022-04-20 15:05:00|1953.55|1953.05|1953.89|1953.59|1954.84|1954.54|1952.78|1952.44|1005
1650467400000|2022-04-20 15:10:00|1953.88|1953.58|1953.18|1952.88|1954.26|1953.87|1953.07|1952.74|899
1650467700000|2022-04-20 15:15:00|1953.17|1952.87|1952.85|1952.35|1953.5|1953.11|1952.49|1952.12|978
1650468000000|2022-04-20 15:20:00|1952.75|1952.45|1954.61|1954.31|1954.75|1954.4|1952.7|1952.37|914
1650468300000|2022-04-20 15:25:00|1954.6|1954.3|1953.13|1952.83|1954.75|1954.45|1953.08|1952.72|996
1650468600000|2022-04-20 15:30:00|1953.14|1952.84|1953.35|1953.05|1953.4|1953.08|1952.65|1952.28|886
1650468900000|2022-04-20 15:35:00|1953.36|1953.06|1952.27|1951.97|1953.71|1953.38|1952.03|1951.73|871
1650469200000|2022-04-20 15:40:00|1952.28|1951.98|1951.16|1950.86|1952.7|1952.32|1950.76|1950.42|927
1650469500000|2022-04-20 15:45:00|1951.17|1950.87|1951.71|1951.41|1952.06|1951.76|1951.07|1950.77|869
1650469800000|2022-04-20 15:50:00|1951.7|1951.4|1950.77|1950.47|1951.8|1951.41|1950.11|1949.8|804
1650470100000|2022-04-20 15:55:00|1950.78|1950.48|1951.15|1950.85|1951.63|1951.33|1950.61|1950.28|775
1650470400000|2022-04-20 16:00:00|1951.2|1950.9|1951.05|1950.75|1952|1951.68|1951.05|1950.75|738
1650470700000|2022-04-20 16:05:00|1951.07|1950.77|1949.68|1949.38|1951.77|1951.42|1949.68|1949.29|744
1650471000000|2022-04-20 16:10:00|1949.67|1949.37|1950.78|1950.48|1951.15|1950.81|1949.52|1949.22|645
1650471300000|2022-04-20 16:15:00|1950.88|1950.38|1950.8|1950.5|1951.03|1950.69|1950.49|1950.19|665
1650471600000|2022-04-20 16:20:00|1950.79|1950.49|1950.34|1950.04|1951.09|1950.72|1950.07|1949.68|737
1650471900000|2022-04-20 16:25:00|1950.28|1949.98|1951.67|1951.37|1951.75|1951.41|1950.09|1949.77|712
1650472200000|2022-04-20 16:30:00|1951.69|1951.39|1952.45|1952.15|1952.83|1952.48|1951.23|1950.83|761
1650472500000|2022-04-20 16:35:00|1952.44|1952.14|1952.16|1951.66|1952.58|1952.28|1951.42|1951.12|766
1650472800000|2022-04-20 16:40:00|1952.13|1951.63|1952.47|1952.17|1952.66|1952.27|1951.83|1951.47|770
1650473100000|2022-04-20 16:45:00|1952.57|1952.07|1952.92|1952.62|1953.12|1952.79|1952.27|1951.93|601
1650473400000|2022-04-20 16:50:00|1953.02|1952.52|1953.16|1952.86|1953.92|1953.56|1952.81|1952.4|673
1650473700000|2022-04-20 16:55:00|1953.14|1952.84|1953.72|1953.22|1953.78|1953.42|1953.03|1952.66|851
1650474000000|2022-04-20 17:00:00|1953.54|1953.24|1953.3|1952.8|1954.46|1954.16|1951.99|1951.68|1107
1650474300000|2022-04-20 17:05:00|1953.05|1952.75|1953.22|1952.92|1953.56|1953.19|1952.42|1952|941
1650474600000|2022-04-20 17:10:00|1953.21|1952.91|1952.02|1951.72|1953.49|1953.11|1951.98|1951.58|875
1650474900000|2022-04-20 17:15:00|1952.12|1951.62|1953.4|1953.1|1953.4|1953.1|1951.43|1951.13|1128
1650475200000|2022-04-20 17:20:00|1953.37|1953.07|1954.02|1953.52|1954.18|1953.77|1953.15|1952.78|953
1650475500000|2022-04-20 17:25:00|1954.04|1953.54|1953.45|1953.15|1954.07|1953.68|1952.46|1952.05|1072
1650475800000|2022-04-20 17:30:00|1953.46|1953.16|1954.9|1954.4|1955.27|1954.87|1952.9|1952.51|940
1650476100000|2022-04-20 17:35:00|1954.91|1954.41|1954.42|1954.12|1955.2|1954.83|1954.11|1953.73|848
1650476400000|2022-04-20 17:40:00|1954.39|1954.09|1953.85|1953.55|1954.83|1954.44|1953.75|1953.34|738
1650476700000|2022-04-20 17:45:00|1953.87|1953.57|1952.77|1952.27|1954.17|1953.78|1952.67|1952.27|694
1650477000000|2022-04-20 17:50:00|1952.74|1952.24|1952.5|1952.2|1953.2|1952.73|1952.38|1951.98|755
1650477300000|2022-04-20 17:55:00|1952.59|1952.09|1952.27|1951.97|1952.83|1952.43|1951.91|1951.48|640
1650477600000|2022-04-20 18:00:00|1952.28|1951.98|1952.87|1952.37|1953.37|1953|1952.11|1951.69|743
1650477900000|2022-04-20 18:05:00|1952.82|1952.52|1952.98|1952.48|1953.19|1952.85|1952.47|1952.04|758
1650478200000|2022-04-20 18:10:00|1952.87|1952.57|1953.22|1952.72|1953.62|1953.2|1952.77|1952.38|586
1650478500000|2022-04-20 18:15:00|1953.11|1952.81|1952.27|1951.77|1953.27|1952.87|1952.15|1951.76|567
1650478800000|2022-04-20 18:20:00|1952.28|1951.78|1952.46|1951.96|1953.03|1952.64|1952.03|1951.59|649
1650479100000|2022-04-20 18:25:00|1952.42|1952.12|1952.69|1952.39|1953.29|1952.91|1952.29|1951.93|685
1650479400000|2022-04-20 18:30:00|1952.74|1952.44|1952.37|1951.87|1953.27|1952.87|1952.29|1951.82|667
1650479700000|2022-04-20 18:35:00|1952.38|1951.88|1952.5|1952|1952.7|1952.28|1951.74|1951.34|697
1650480000000|2022-04-20 18:40:00|1952.58|1952.08|1952.14|1951.64|1952.58|1952.17|1951.64|1951.25|670
1650480300000|2022-04-20 18:45:00|1952.13|1951.63|1951.56|1951.06|1952.18|1951.76|1951.25|1950.83|637
1650480600000|2022-04-20 18:50:00|1951.58|1951.08|1952.23|1951.73|1952.41|1951.99|1951.35|1950.95|589
1650480900000|2022-04-20 18:55:00|1952.2|1951.7|1952.22|1951.92|1952.43|1952.03|1951.56|1951.16|833
1650481200000|2022-04-20 19:00:00|1952.18|1951.88|1952.3|1951.8|1952.37|1952|1951.23|1950.85|702
1650481500000|2022-04-20 19:05:00|1952.29|1951.79|1952.71|1952.21|1952.72|1952.22|1951.88|1951.45|653
1650481800000|2022-04-20 19:10:00|1952.73|1952.23|1953.33|1952.83|1953.37|1952.97|1952.38|1952.02|692
1650482100000|2022-04-20 19:15:00|1953.35|1952.85|1953.48|1952.98|1953.66|1953.26|1953.02|1952.61|589
1650482400000|2022-04-20 19:20:00|1953.49|1952.99|1954.23|1953.93|1954.31|1953.94|1953.36|1952.99|587
1650482700000|2022-04-20 19:25:00|1954.31|1954.01|1954.29|1953.99|1954.93|1954.63|1953.71|1953.41|646
1650483000000|2022-04-20 19:30:00|1954.4|1954.1|1955.46|1955.16|1955.54|1955.2|1954.23|1953.9|783
1650483300000|2022-04-20 19:35:00|1955.78|1955.48|1954.63|1954.33|1955.99|1955.69|1954.55|1954.17|856
1650483600000|2022-04-20 19:40:00|1954.61|1954.31|1956.77|1956.47|1956.77|1956.47|1954.58|1954.28|752
1650483900000|2022-04-20 19:45:00|1957.01|1956.71|1957.4|1957.1|1957.6|1957.21|1956.52|1956.12|1046
1650484200000|2022-04-20 19:50:00|1957.43|1957.13|1957.31|1957.01|1957.62|1957.32|1956.71|1956.3|906
1650484500000|2022-04-20 19:55:00|1957.33|1957.03|1958.13|1957.83|1958.33|1958.03|1956.89|1956.52|1054
1650484800000|2022-04-20 20:00:00|1958.02|1957.72|1956.95|1956.65|1958.25|1957.9|1956.57|1956.17|713
1650485100000|2022-04-20 20:05:00|1957|1956.7|1955.49|1955.19|1957|1956.7|1955.48|1955.1|544
1650485400000|2022-04-20 20:10:00|1955.55|1955.25|1955.64|1955.34|1955.97|1955.62|1955.51|1955.2|366
1650485700000|2022-04-20 20:15:00|1955.63|1955.33|1955.27|1954.97|1955.78|1955.45|1955.27|1954.91|411
1650486000000|2022-04-20 20:20:00|1955.29|1954.99|1955.7|1955.4|1956.06|1955.68|1955.28|1954.98|449
1650486300000|2022-04-20 20:25:00|1955.71|1955.41|1955.53|1955.03|1955.83|1955.5|1955.19|1954.86|379
1650486600000|2022-04-20 20:30:00|1955.54|1955.04|1957.22|1956.72|1957.25|1956.87|1955.23|1954.87|391
1650486900000|2022-04-20 20:35:00|1957.23|1956.73|1957.3|1957|1957.61|1957.25|1957.14|1956.71|362
1650487200000|2022-04-20 20:40:00|1957.31|1957.01|1957.65|1957.35|1957.83|1957.44|1957.2|1956.81|282
1650487500000|2022-04-20 20:45:00|1957.62|1957.32|1958.14|1957.84|1958.32|1957.9|1957.49|1957.1|321
1650487800000|2022-04-20 20:50:00|1958.13|1957.83|1958.01|1957.51|1958.62|1958.32|1957.43|1956.93|511
1650488100000|2022-04-20 20:55:00|1957.93|1957.43|1958.02|1957.52|1958.5|1958|1957.28|1956.78|460
1650492000000|2022-04-20 22:00:00|1957.08|1956.58|1956.54|1956.04|1957.68|1957.18|1956.49|1955.99|369
1650492300000|2022-04-20 22:05:00|1956.51|1956.01|1955.93|1955.43|1956.64|1956.14|1955.65|1955.15|379
1650492600000|2022-04-20 22:10:00|1955.9|1955.4|1956.2|1955.7|1956.32|1955.86|1955.81|1955.36|230
1650492900000|2022-04-20 22:15:00|1956.17|1955.67|1955.81|1955.31|1956.21|1955.71|1955.43|1955|358
1650493200000|2022-04-20 22:20:00|1955.82|1955.32|1955.83|1955.33|1956.03|1955.57|1955.66|1955.18|270
1650493500000|2022-04-20 22:25:00|1955.85|1955.35|1955.86|1955.36|1955.96|1955.46|1955.56|1955.11|216
1650493800000|2022-04-20 22:30:00|1955.88|1955.38|1955.19|1954.69|1955.9|1955.46|1955.09|1954.68|308
1650494100000|2022-04-20 22:35:00|1955.18|1954.68|1955.11|1954.61|1955.46|1955.16|1954.9|1954.49|299
1650494400000|2022-04-20 22:40:00|1955.21|1954.71|1956.27|1955.77|1956.27|1955.77|1955.06|1954.58|328
1650494700000|2022-04-20 22:45:00|1956.26|1955.76|1955.68|1955.18|1956.86|1956.36|1955.61|1955.11|558
1650495000000|2022-04-20 22:50:00|1955.47|1954.97|1955.68|1955.18|1956.04|1955.64|1955.15|1954.65|347
1650495300000|2022-04-20 22:55:00|1955.54|1955.24|1955.82|1955.32|1955.85|1955.35|1955.3|1954.9|358
1650495600000|2022-04-20 23:00:00|1955.75|1955.25|1955.89|1955.39|1956.44|1956.04|1955.72|1955.22|298
1650495900000|2022-04-20 23:05:00|1955.86|1955.36|1955.71|1955.21|1955.98|1955.56|1955.34|1954.9|304
1650496200000|2022-04-20 23:10:00|1955.67|1955.17|1955.34|1954.84|1955.67|1955.25|1955.07|1954.57|302
1650496500000|2022-04-20 23:15:00|1955.45|1954.95|1955.9|1955.4|1955.97|1955.59|1955.21|1954.77|203
1650496800000|2022-04-20 23:20:00|1955.89|1955.39|1955.97|1955.47|1955.99|1955.56|1955.45|1955.02|206
1650497100000|2022-04-20 23:25:00|1955.95|1955.45|1955.75|1955.45|1956.01|1955.61|1955.5|1955|209
1650497400000|2022-04-20 23:30:00|1955.81|1955.31|1956|1955.7|1956.2|1955.8|1955.42|1954.92|309
1650497700000|2022-04-20 23:35:00|1955.97|1955.67|1955.78|1955.28|1956.26|1955.86|1955.56|1955.17|274
1650498000000|2022-04-20 23:40:00|1955.88|1955.38|1955.98|1955.48|1955.99|1955.6|1955.44|1955.06|284
1650498300000|2022-04-20 23:45:00|1955.93|1955.43|1956.39|1956.09|1956.62|1956.22|1955.71|1955.22|428
1650498600000|2022-04-20 23:50:00|1956.43|1955.93|1957.4|1957.1|1957.48|1957.18|1956.27|1955.77|443
1650498900000|2022-04-20 23:55:00|1957.5|1957|1957.04|1956.74|1957.5|1957.09|1956.98|1956.59|401
1650499200000|2022-04-21 00:00:00|1957.03|1956.73|1956.6|1956.3|1957.76|1957.37|1956.27|1955.9|664
1650499500000|2022-04-21 00:05:00|1956.69|1956.19|1955.94|1955.64|1956.79|1956.41|1955.7|1955.37|614
1650499800000|2022-04-21 00:10:00|1955.92|1955.62|1954.28|1953.98|1955.97|1955.62|1954.28|1953.97|616
1650500100000|2022-04-21 00:15:00|1954.41|1954.11|1954.24|1953.94|1954.57|1954.21|1953.72|1953.27|692
1650500400000|2022-04-21 00:20:00|1954.3|1954|1954|1953.7|1954.61|1954.25|1953.62|1953.18|640
1650500700000|2022-04-21 00:25:00|1954.1|1953.8|1954.49|1953.99|1954.5|1954.14|1953.59|1953.29|523
1650501000000|2022-04-21 00:30:00|1954.48|1953.98|1954.41|1954.11|1954.67|1954.34|1954|1953.62|531
1650501300000|2022-04-21 00:35:00|1954.43|1954.13|1954.04|1953.54|1954.64|1954.26|1953.64|1953.22|569
1650501600000|2022-04-21 00:40:00|1954.05|1953.55|1953.97|1953.67|1954.71|1954.33|1953.93|1953.53|534
1650501900000|2022-04-21 00:45:00|1953.99|1953.69|1954.7|1954.2|1955.46|1955.07|1953.98|1953.59|634
1650502200000|2022-04-21 00:50:00|1954.69|1954.19|1955.58|1955.28|1955.84|1955.43|1954.56|1954.14|929
1650502500000|2022-04-21 00:55:00|1955.6|1955.3|1956.25|1955.95|1956.57|1956.15|1955.15|1954.79|886
1650502800000|2022-04-21 01:00:00|1956.23|1955.93|1955.53|1955.23|1956.63|1956.24|1955.22|1954.85|975
1650503100000|2022-04-21 01:05:00|1955.55|1955.25|1955.98|1955.68|1955.99|1955.69|1954.63|1954.28|863
1650503400000|2022-04-21 01:10:00|1955.99|1955.69|1955.25|1954.95|1956.29|1955.91|1955.13|1954.76|848
1650503700000|2022-04-21 01:15:00|1955.35|1954.85|1955.95|1955.45|1956.69|1956.34|1955.15|1954.8|996
1650504000000|2022-04-21 01:20:00|1955.93|1955.43|1955.6|1955.3|1956.23|1955.84|1955|1954.61|799
1650504300000|2022-04-21 01:25:00|1955.61|1955.31|1954.8|1954.3|1955.79|1955.42|1954.61|1954.17|746
1650504600000|2022-04-21 01:30:00|1954.77|1954.27|1954.96|1954.46|1955.75|1955.42|1954.32|1953.99|922
1650504900000|2022-04-21 01:35:00|1954.94|1954.44|1955.41|1954.91|1956.06|1955.69|1954.83|1954.44|844
1650505200000|2022-04-21 01:40:00|1955.32|1955.02|1955.37|1955.07|1955.95|1955.55|1954.88|1954.53|718
1650505500000|2022-04-21 01:45:00|1955.49|1954.99|1956.74|1956.24|1956.97|1956.66|1955.3|1954.95|781
1650505800000|2022-04-21 01:50:00|1956.78|1956.28|1955.6|1955.3|1956.93|1956.58|1955.39|1955.07|852
1650506100000|2022-04-21 01:55:00|1955.55|1955.25|1955.23|1954.93|1956.05|1955.65|1955.12|1954.67|746
1650506400000|2022-04-21 02:00:00|1955.21|1954.91|1954.71|1954.41|1955.4|1954.98|1954.48|1954.11|823
1650506700000|2022-04-21 02:05:00|1954.7|1954.4|1954.56|1954.26|1955.21|1954.82|1954.32|1954.02|513
1650507000000|2022-04-21 02:10:00|1954.54|1954.24|1953.49|1952.99|1954.93|1954.54|1953.27|1952.84|833
1650507300000|2022-04-21 02:15:00|1953.5|1953|1954.22|1953.72|1954.27|1953.88|1953.45|1953|465
1650507600000|2022-04-21 02:20:00|1954.2|1953.7|1953.84|1953.34|1954.2|1953.76|1953.41|1952.96|520
1650507900000|2022-04-21 02:25:00|1953.85|1953.35|1953.72|1953.22|1954.05|1953.62|1953.38|1952.98|456
1650508200000|2022-04-21 02:30:00|1953.7|1953.2|1953.53|1953.23|1954.37|1953.99|1953.36|1952.99|851
1650508500000|2022-04-21 02:35:00|1953.52|1953.22|1953.3|1953|1954.31|1953.96|1953.26|1952.89|628
1650508800000|2022-04-21 02:40:00|1953.4|1952.9|1953.55|1953.25|1953.96|1953.56|1953.24|1952.85|635
1650509100000|2022-04-21 02:45:00|1953.67|1953.17|1952.61|1952.11|1953.67|1953.26|1952.53|1952.11|607
1650509400000|2022-04-21 02:50:00|1952.62|1952.12|1952.2|1951.7|1952.95|1952.65|1952|1951.63|668
1650509700000|2022-04-21 02:55:00|1952.04|1951.74|1952.25|1951.95|1952.72|1952.32|1951.61|1951.28|770
1650510000000|2022-04-21 03:00:00|1952.26|1951.96|1952.07|1951.77|1952.65|1952.25|1951.49|1951.19|733
1650510300000|2022-04-21 03:05:00|1952.09|1951.79|1952.63|1952.33|1952.79|1952.34|1952.06|1951.69|589
1650510600000|2022-04-21 03:10:00|1952.6|1952.3|1952.12|1951.82|1953.19|1952.81|1952.07|1951.69|588
1650510900000|2022-04-21 03:15:00|1952.21|1951.71|1952.56|1952.26|1952.99|1952.59|1951.72|1951.33|525
1650511200000|2022-04-21 03:20:00|1952.57|1952.27|1952.82|1952.52|1953.16|1952.78|1952.51|1952.11|483
1650511500000|2022-04-21 03:25:00|1952.83|1952.53|1951.82|1951.52|1952.94|1952.58|1951.82|1951.44|573
1650511800000|2022-04-21 03:30:00|1951.81|1951.51|1951.18|1950.68|1952.04|1951.7|1950.57|1950.23|588
1650512100000|2022-04-21 03:35:00|1951.19|1950.69|1951.56|1951.26|1951.65|1951.26|1950.77|1950.3|440
1650512400000|2022-04-21 03:40:00|1951.65|1951.35|1951.76|1951.26|1952.05|1951.62|1951.38|1951|481
1650512700000|2022-04-21 03:45:00|1951.75|1951.25|1951.45|1950.95|1951.85|1951.55|1951.32|1950.91|410
1650513000000|2022-04-21 03:50:00|1951.32|1951.02|1951.02|1950.72|1951.66|1951.27|1950.95|1950.54|499
1650513300000|2022-04-21 03:55:00|1951.08|1950.58|1951.57|1951.27|1951.91|1951.5|1950.9|1950.49|636
1650513600000|2022-04-21 04:00:00|1951.58|1951.28|1951.71|1951.21|1952.03|1951.67|1951.39|1951.07|572
1650513900000|2022-04-21 04:05:00|1951.61|1951.31|1951.49|1950.99|1951.77|1951.36|1951.16|1950.78|419
1650514200000|2022-04-21 04:10:00|1951.5|1951|1951.39|1951.09|1951.78|1951.38|1951.19|1950.79|417
1650514500000|2022-04-21 04:15:00|1951.49|1950.99|1952.22|1951.72|1952.33|1951.96|1951.37|1950.99|398
1650514800000|2022-04-21 04:20:00|1952.24|1951.74|1952.33|1952.03|1952.79|1952.45|1952.03|1951.53|406
1650515100000|2022-04-21 04:25:00|1952.4|1951.9|1952.29|1951.79|1952.82|1952.43|1952.06|1951.66|440
1650515400000|2022-04-21 04:30:00|1952.28|1951.78|1951.86|1951.56|1952.51|1952.17|1951.86|1951.5|445
1650515700000|2022-04-21 04:35:00|1951.89|1951.59|1951.44|1950.94|1952.23|1951.83|1951.23|1950.79|380
1650516000000|2022-04-21 04:40:00|1951.39|1950.89|1951.79|1951.29|1952.03|1951.58|1951.19|1950.73|375
1650516300000|2022-04-21 04:45:00|1951.84|1951.34|1951.41|1950.91|1951.89|1951.52|1951.09|1950.6|461
1650516600000|2022-04-21 04:50:00|1951.28|1950.98|1951.53|1951.23|1951.78|1951.3|1951.18|1950.84|420
1650516900000|2022-04-21 04:55:00|1951.57|1951.27|1951.33|1951.03|1952.03|1951.56|1951.26|1950.87|360
1650517200000|2022-04-21 05:00:00|1951.28|1950.98|1952.15|1951.65|1952.27|1951.81|1950.91|1950.48|607
1650517500000|2022-04-21 05:05:00|1952.19|1951.69|1951.2|1950.9|1952.38|1951.94|1951.13|1950.69|470
1650517800000|2022-04-21 05:10:00|1951.16|1950.86|1950.24|1949.94|1951.44|1951.07|1950.06|1949.7|606
1650518100000|2022-04-21 05:15:00|1950.27|1949.97|1951.26|1950.76|1951.34|1951.04|1950.26|1949.87|668
1650518400000|2022-04-21 05:20:00|1951.3|1950.8|1951.65|1951.15|1951.65|1951.25|1950.88|1950.52|619
1650518700000|2022-04-21 05:25:00|1951.64|1951.14|1952.05|1951.55|1952.1|1951.75|1951.14|1950.78|565
1650519000000|2022-04-21 05:30:00|1952.06|1951.56|1952.52|1952.02|1952.62|1952.22|1951.63|1951.22|766
1650519300000|2022-04-21 05:35:00|1952.55|1952.05|1951.89|1951.59|1952.98|1952.52|1951.89|1951.54|712
1650519600000|2022-04-21 05:40:00|1951.94|1951.64|1951.68|1951.18|1952.28|1951.88|1951.59|1951.18|684
1650519900000|2022-04-21 05:45:00|1951.69|1951.19|1952.12|1951.62|1952.28|1951.78|1951.26|1950.87|707
1650520200000|2022-04-21 05:50:00|1952.13|1951.63|1953.77|1953.27|1953.94|1953.56|1952.01|1951.63|872
1650520500000|2022-04-21 05:55:00|1953.78|1953.28|1953.3|1953|1954.25|1953.88|1953.27|1952.91|861
1650520800000|2022-04-21 06:00:00|1953.34|1953.04|1953.06|1952.76|1954.35|1954|1952.91|1952.54|1019
1650521100000|2022-04-21 06:05:00|1953.03|1952.73|1952.88|1952.58|1953.98|1953.61|1952.63|1952.25|908
1650521400000|2022-04-21 06:10:00|1952.86|1952.56|1952.78|1952.28|1953.37|1952.98|1952.5|1952.13|780
1650521700000|2022-04-21 06:15:00|1952.77|1952.27|1952.57|1952.27|1953.22|1952.88|1952.44|1952.12|739
1650522000000|2022-04-21 06:20:00|1952.58|1952.28|1951.29|1950.79|1952.67|1952.28|1951.02|1950.63|744
1650522300000|2022-04-21 06:25:00|1951.24|1950.94|1951.67|1951.17|1951.9|1951.47|1951.16|1950.77|835
1650522600000|2022-04-21 06:30:00|1951.69|1951.19|1951.94|1951.44|1952.54|1952.19|1951.4|1950.98|1269
1650522900000|2022-04-21 06:35:00|1951.81|1951.51|1952.81|1952.31|1952.91|1952.51|1951.64|1951.31|902
1650523200000|2022-04-21 06:40:00|1952.82|1952.32|1953.38|1952.88|1953.74|1953.38|1952.37|1952|853
1650523500000|2022-04-21 06:45:00|1953.3|1953|1952.54|1952.04|1953.52|1953.1|1952.27|1951.88|766
1650523800000|2022-04-21 06:50:00|1952.57|1952.07|1952.93|1952.43|1953.54|1953.21|1952.35|1951.96|810
1650524100000|2022-04-21 06:55:00|1952.85|1952.55|1952.72|1952.42|1953.48|1953.18|1952.63|1952.29|990
1650524400000|2022-04-21 07:00:00|1952.73|1952.43|1952.2|1951.9|1952.87|1952.57|1951.49|1951.19|1185
1650524700000|2022-04-21 07:05:00|1952.24|1951.94|1951.67|1951.37|1952.5|1952.19|1951.42|1951.12|1039
1650525000000|2022-04-21 07:10:00|1951.68|1951.38|1951.17|1950.87|1952.39|1952.09|1950.52|1950.22|938
1650525300000|2022-04-21 07:15:00|1951.12|1950.82|1950.62|1950.32|1951.47|1951.11|1950.06|1949.76|983
1650525600000|2022-04-21 07:20:00|1950.63|1950.33|1951.2|1950.9|1951.28|1950.95|1949.9|1949.6|947
1650525900000|2022-04-21 07:25:00|1951.19|1950.89|1952.16|1951.86|1952.71|1952.32|1950.94|1950.53|847
1650526200000|2022-04-21 07:30:00|1952.19|1951.89|1951.62|1951.32|1952.53|1952.23|1950.56|1950.26|856
1650526500000|2022-04-21 07:35:00|1951.75|1951.25|1950.88|1950.58|1952.3|1951.98|1950.79|1950.49|806
1650526800000|2022-04-21 07:40:00|1950.98|1950.68|1951.85|1951.55|1952.16|1951.86|1950.57|1950.23|1002
1650527100000|2022-04-21 07:45:00|1951.76|1951.46|1951.28|1950.98|1952.02|1951.63|1950.43|1950.02|794
1650527400000|2022-04-21 07:50:00|1951.27|1950.97|1951.19|1950.89|1951.63|1951.27|1950.47|1950.16|907
1650527700000|2022-04-21 07:55:00|1951.16|1950.86|1950.04|1949.74|1951.29|1950.99|1949.98|1949.67|1015
1650528000000|2022-04-21 08:00:00|1950.05|1949.75|1949.39|1949.09|1950.18|1949.84|1949.01|1948.62|998
1650528300000|2022-04-21 08:05:00|1949.38|1949.08|1947.65|1947.35|1949.38|1949.08|1946.75|1946.45|1156
1650528600000|2022-04-21 08:10:00|1947.63|1947.33|1947.78|1947.48|1948.06|1947.76|1946.93|1946.52|906
1650528900000|2022-04-21 08:15:00|1947.76|1947.46|1947.57|1947.27|1948.13|1947.83|1946.96|1946.66|786
1650529200000|2022-04-21 08:20:00|1947.56|1947.26|1946.85|1946.55|1947.95|1947.63|1946.45|1945.98|1041
1650529500000|2022-04-21 08:25:00|1946.84|1946.54|1945.94|1945.64|1947|1946.68|1945.85|1945.55|966
1650529800000|2022-04-21 08:30:00|1945.95|1945.65|1945.57|1945.27|1946.17|1945.85|1943.72|1943.4|1291
1650530100000|2022-04-21 08:35:00|1945.55|1945.25|1945.89|1945.59|1946.75|1946.45|1945.39|1945.03|936
1650530400000|2022-04-21 08:40:00|1945.88|1945.58|1947.69|1947.39|1948.25|1947.95|1945.5|1945.11|997
1650530700000|2022-04-21 08:45:00|1947.63|1947.33|1947.8|1947.3|1948.05|1947.69|1947.21|1946.81|1004
1650531000000|2022-04-21 08:50:00|1947.56|1947.26|1947.14|1946.64|1947.68|1947.32|1946.74|1946.43|841
1650531300000|2022-04-21 08:55:00|1947.05|1946.75|1947.43|1947.13|1947.73|1947.43|1946.16|1945.86|835
1650531600000|2022-04-21 09:00:00|1947.41|1947.11|1946.59|1946.29|1947.95|1947.6|1946.53|1946.15|916
1650531900000|2022-04-21 09:05:00|1946.57|1946.27|1946.18|1945.88|1946.75|1946.42|1946.1|1945.73|634
1650532200000|2022-04-21 09:10:00|1946.19|1945.89|1944.11|1943.81|1946.3|1945.95|1943|1942.61|998
1650532500000|2022-04-21 09:15:00|1944.12|1943.82|1944.34|1944.04|1945.31|1945.01|1943.95|1943.56|1023
1650532800000|2022-04-21 09:20:00|1944.26|1943.96|1945.39|1945.09|1945.81|1945.51|1944.26|1943.96|952
1650533100000|2022-04-21 09:25:00|1945.38|1945.08|1945.26|1944.96|1946.04|1945.74|1944.58|1944.24|736
1650533400000|2022-04-21 09:30:00|1945.25|1944.95|1945.68|1945.18|1946.89|1946.45|1945.07|1944.68|1049
1650533700000|2022-04-21 09:35:00|1945.63|1945.33|1945.84|1945.54|1946.05|1945.69|1945.29|1944.92|603
1650534000000|2022-04-21 09:40:00|1945.87|1945.57|1946.19|1945.89|1946.2|1945.9|1945.17|1944.77|600
1650534300000|2022-04-21 09:45:00|1946.14|1945.84|1946.7|1946.4|1946.76|1946.46|1945.81|1945.44|765
1650534600000|2022-04-21 09:50:00|1946.68|1946.38|1945.31|1945.01|1947.17|1946.87|1945.23|1944.86|814
1650534900000|2022-04-21 09:55:00|1945.3|1945|1945.55|1945.25|1945.83|1945.53|1944.23|1943.93|772
1650535200000|2022-04-21 10:00:00|1945.51|1945.21|1943.46|1942.96|1945.89|1945.56|1942.34|1941.98|1031
1650535500000|2022-04-21 10:05:00|1943.35|1943.05|1944.94|1944.64|1945.3|1944.91|1943.13|1942.83|868
1650535800000|2022-04-21 10:10:00|1945.01|1944.71|1945.24|1944.94|1945.47|1945.1|1944.83|1944.48|680
1650536100000|2022-04-21 10:15:00|1945.28|1944.98|1946|1945.7|1946.29|1945.91|1945.01|1944.61|668
1650536400000|2022-04-21 10:20:00|1946.03|1945.73|1946.68|1946.18|1946.71|1946.36|1945.62|1945.27|741
1650536700000|2022-04-21 10:25:00|1946.55|1946.25|1946.03|1945.53|1946.95|1946.65|1945.67|1945.22|723
1650537000000|2022-04-21 10:30:00|1946.01|1945.51|1943.6|1943.1|1946.03|1945.71|1943.23|1942.83|937
1650537300000|2022-04-21 10:35:00|1943.61|1943.11|1945.7|1945.4|1946.7|1946.29|1943.19|1942.89|1057
1650537600000|2022-04-21 10:40:00|1945.72|1945.42|1944.39|1944.09|1946.01|1945.68|1943.98|1943.67|883
1650537900000|2022-04-21 10:45:00|1944.43|1944.13|1944.72|1944.42|1945.58|1945.24|1944.33|1943.99|806
1650538200000|2022-04-21 10:50:00|1944.71|1944.41|1944.7|1944.4|1945.41|1945.11|1944.46|1944.06|821
1650538500000|2022-04-21 10:55:00|1944.72|1944.42|1943.97|1943.67|1945.11|1944.81|1943.89|1943.54|830
1650538800000|2022-04-21 11:00:00|1944.14|1943.64|1942.5|1942|1944.26|1943.96|1942.11|1941.81|1123
1650539100000|2022-04-21 11:05:00|1942.39|1942.09|1942.92|1942.62|1943.48|1943.18|1942.08|1941.78|784
1650539400000|2022-04-21 11:10:00|1942.93|1942.63|1940.18|1939.88|1943.4|1943.1|1940.12|1939.78|912
1650539700000|2022-04-21 11:15:00|1940.27|1939.97|1941.82|1941.52|1941.86|1941.56|1939.97|1939.61|1145
1650540000000|2022-04-21 11:20:00|1941.92|1941.62|1940.85|1940.55|1941.92|1941.62|1939.8|1939.5|926
1650540300000|2022-04-21 11:25:00|1940.87|1940.57|1943.97|1943.67|1943.99|1943.69|1940.85|1940.55|1152
1650540600000|2022-04-21 11:30:00|1943.95|1943.65|1943.23|1942.93|1944.39|1944.09|1942.84|1942.52|857
1650540900000|2022-04-21 11:35:00|1943.25|1942.95|1940.26|1939.96|1943.27|1942.97|1940.2|1939.82|877
1650541200000|2022-04-21 11:40:00|1940.34|1940.04|1938.86|1938.56|1940.87|1940.57|1937.05|1936.7|1141
1650541500000|2022-04-21 11:45:00|1938.94|1938.64|1938.32|1938.02|1939.81|1939.51|1937.36|1937.06|966
1650541800000|2022-04-21 11:50:00|1938.33|1938.03|1937.22|1936.92|1939.12|1938.82|1936.92|1936.55|998
1650542100000|2022-04-21 11:55:00|1937.19|1936.89|1940.1|1939.8|1940.42|1940.12|1937.07|1936.77|1034
1650542400000|2022-04-21 12:00:00|1940.08|1939.78|1938.76|1938.46|1940.39|1939.98|1937.75|1937.38|1195
1650542700000|2022-04-21 12:05:00|1938.75|1938.45|1942.02|1941.72|1942.08|1941.78|1938.65|1938.33|1021
1650543000000|2022-04-21 12:10:00|1942|1941.7|1940.77|1940.47|1942.17|1941.87|1939.96|1939.54|896
1650543300000|2022-04-21 12:15:00|1940.75|1940.45|1941.06|1940.76|1941.68|1941.3|1939.57|1939.19|884
1650543600000|2022-04-21 12:20:00|1940.89|1940.59|1941.39|1941.09|1942.75|1942.42|1940.4|1940.1|1138
1650543900000|2022-04-21 12:25:00|1941.41|1941.11|1942.87|1942.37|1943.21|1942.86|1941.41|1941.11|1020
1650544200000|2022-04-21 12:30:00|1942.75|1942.45|1945.78|1945.48|1946.16|1945.84|1942.26|1941.96|1378
1650544500000|2022-04-21 12:35:00|1945.75|1945.45|1947.22|1946.72|1948.21|1947.85|1945.49|1945.19|1367
1650544800000|2022-04-21 12:40:00|1947.18|1946.68|1946.55|1946.25|1948.6|1948.3|1946.08|1945.76|1206
1650545100000|2022-04-21 12:45:00|1946.5|1946.2|1946.54|1946.24|1947.49|1947.19|1945.88|1945.58|1041
1650545400000|2022-04-21 12:50:00|1946.44|1946.14|1948.96|1948.46|1949.27|1948.97|1945.85|1945.47|1286
1650545700000|2022-04-21 12:55:00|1948.88|1948.58|1947.97|1947.67|1949.22|1948.92|1947.91|1947.59|971
1650546000000|2022-04-21 13:00:00|1948|1947.7|1947.8|1947.5|1949.21|1948.91|1946.28|1945.98|1352
1650546300000|2022-04-21 13:05:00|1947.78|1947.48|1948.8|1948.5|1949.68|1949.38|1947.76|1947.46|1217
1650546600000|2022-04-21 13:10:00|1948.82|1948.52|1948.99|1948.69|1949.97|1949.57|1948.24|1947.94|1100
1650546900000|2022-04-21 13:15:00|1949.01|1948.71|1948.06|1947.76|1949.73|1949.33|1947.91|1947.59|1081
1650547200000|2022-04-21 13:20:00|1948.04|1947.74|1949.04|1948.74|1949.06|1948.76|1946.92|1946.62|1245
1650547500000|2022-04-21 13:25:00|1949.05|1948.75|1948.1|1947.8|1949.3|1949|1947.17|1946.84|1275
1650547800000|2022-04-21 13:30:00|1948.16|1947.86|1945.14|1944.84|1948.18|1947.88|1945.11|1944.81|987
1650548100000|2022-04-21 13:35:00|1945.13|1944.83|1945.83|1945.53|1946.56|1946.24|1944.07|1943.74|1038
1650548400000|2022-04-21 13:40:00|1945.81|1945.51|1944.56|1944.26|1947.25|1946.95|1944.1|1943.8|966
1650548700000|2022-04-21 13:45:00|1944.65|1944.35|1945.67|1945.37|1946.03|1945.71|1943.52|1943.17|982
1650549000000|2022-04-21 13:50:00|1945.66|1945.36|1944.65|1944.35|1945.73|1945.36|1943.64|1943.34|721
1650549300000|2022-04-21 13:55:00|1944.75|1944.25|1945.53|1945.23|1947.11|1946.76|1943.55|1943.25|965
1650549600000|2022-04-21 14:00:00|1945.54|1945.24|1944.09|1943.79|1946.98|1946.48|1943.98|1943.66|1011
1650549900000|2022-04-21 14:05:00|1944.16|1943.86|1943.16|1942.86|1944.5|1944.2|1942.58|1942.28|881
1650550200000|2022-04-21 14:10:00|1943.18|1942.88|1941.98|1941.68|1943.91|1943.61|1941.82|1941.52|908
1650550500000|2022-04-21 14:15:00|1942.06|1941.76|1943.98|1943.68|1944.04|1943.74|1941.57|1941.27|907
1650550800000|2022-04-21 14:20:00|1944.09|1943.59|1943.79|1943.49|1944.44|1944.14|1942.98|1942.64|666
1650551100000|2022-04-21 14:25:00|1943.77|1943.47|1943.96|1943.66|1944.55|1944.22|1943.2|1942.9|820
1650551400000|2022-04-21 14:30:00|1943.84|1943.54|1944.87|1944.57|1945.13|1944.74|1943.62|1943.32|877
1650551700000|2022-04-21 14:35:00|1944.85|1944.55|1943.76|1943.46|1945.58|1945.18|1943.26|1942.96|909
1650552000000|2022-04-21 14:40:00|1943.6|1943.3|1944.06|1943.76|1944.75|1944.38|1943.38|1943.04|791
1650552300000|2022-04-21 14:45:00|1944.02|1943.72|1942.53|1942.23|1944.13|1943.75|1940.94|1940.62|969
1650552600000|2022-04-21 14:50:00|1942.52|1942.22|1945.97|1945.67|1946.83|1946.53|1942.41|1942|943
1650552900000|2022-04-21 14:55:00|1945.95|1945.65|1945.77|1945.47|1947.16|1946.8|1945.47|1945.09|810
1650553200000|2022-04-21 15:00:00|1945.79|1945.49|1944.95|1944.65|1946.42|1946.1|1944.81|1944.49|655
1650553500000|2022-04-21 15:05:00|1944.97|1944.67|1945.24|1944.94|1946.02|1945.72|1944.57|1944.27|771
1650553800000|2022-04-21 15:10:00|1945.23|1944.93|1944.66|1944.36|1946.6|1946.25|1944.26|1943.96|862
1650554100000|2022-04-21 15:15:00|1944.65|1944.35|1943.95|1943.65|1944.75|1944.38|1943.31|1943.01|777
1650554400000|2022-04-21 15:20:00|1943.96|1943.66|1942.83|1942.53|1944.32|1944.01|1942.71|1942.41|788
1650554700000|2022-04-21 15:25:00|1942.73|1942.43|1943.33|1943.03|1944.76|1944.46|1942.07|1941.77|773
1650555000000|2022-04-21 15:30:00|1943.34|1943.04|1940.79|1940.29|1943.55|1943.18|1940.41|1940.08|849
1650555300000|2022-04-21 15:35:00|1940.71|1940.41|1940.46|1940.16|1941.91|1941.56|1939.75|1939.45|905
1650555600000|2022-04-21 15:40:00|1940.48|1940.18|1939.13|1938.83|1941.54|1941.24|1938.11|1937.81|994
1650555900000|2022-04-21 15:45:00|1939.12|1938.82|1940.32|1940.02|1940.46|1940.16|1938.78|1938.48|902
1650556200000|2022-04-21 15:50:00|1940.36|1940.06|1940.88|1940.58|1942.01|1941.71|1940.08|1939.78|873
1650556500000|2022-04-21 15:55:00|1941|1940.7|1940.28|1939.98|1941.15|1940.74|1939.56|1939.26|753
1650556800000|2022-04-21 16:00:00|1940.24|1939.94|1940.04|1939.74|1940.76|1940.46|1939.15|1938.85|731
1650557100000|2022-04-21 16:05:00|1940.06|1939.76|1939.57|1939.27|1940.2|1939.86|1939.18|1938.82|671
1650557400000|2022-04-21 16:10:00|1939.61|1939.31|1939.09|1938.79|1939.75|1939.4|1938.46|1938.16|736
1650557700000|2022-04-21 16:15:00|1939.17|1938.67|1939.77|1939.47|1940.53|1940.23|1938.79|1938.43|789
1650558000000|2022-04-21 16:20:00|1939.83|1939.53|1941.3|1941|1941.52|1941.19|1939.71|1939.36|761
1650558300000|2022-04-21 16:25:00|1941.27|1940.97|1940.98|1940.68|1941.53|1941.12|1940.69|1940.3|740
1650558600000|2022-04-21 16:30:00|1940.99|1940.69|1941.94|1941.64|1941.97|1941.64|1940.15|1939.76|720
1650558900000|2022-04-21 16:35:00|1941.89|1941.59|1941.52|1941.22|1941.97|1941.6|1941.32|1940.98|596
1650559200000|2022-04-21 16:40:00|1941.58|1941.28|1941.4|1940.9|1941.97|1941.61|1941.25|1940.89|634
1650559500000|2022-04-21 16:45:00|1941.31|1941.01|1940.48|1939.98|1941.35|1941.01|1940.1|1939.69|618
1650559800000|2022-04-21 16:50:00|1940.47|1939.97|1939.7|1939.4|1940.49|1940.13|1939.3|1938.99|625
1650560100000|2022-04-21 16:55:00|1939.73|1939.43|1940.76|1940.46|1940.85|1940.47|1939.48|1939.18|610
1650560400000|2022-04-21 17:00:00|1940.74|1940.44|1943.12|1942.82|1943.12|1942.82|1940.33|1939.9|702
1650560700000|2022-04-21 17:05:00|1943.15|1942.85|1944.69|1944.39|1944.89|1944.58|1942.31|1942.01|716
1650561000000|2022-04-21 17:10:00|1944.7|1944.4|1945.39|1945.09|1945.77|1945.38|1944.1|1943.79|801
1650561300000|2022-04-21 17:15:00|1945.42|1945.12|1944.59|1944.29|1945.67|1945.37|1943.06|1942.76|786
1650561600000|2022-04-21 17:20:00|1944.6|1944.3|1946.92|1946.62|1947.08|1946.78|1944.37|1944.06|864
1650561900000|2022-04-21 17:25:00|1946.86|1946.56|1946.57|1946.27|1947.13|1946.83|1945.32|1945|864
1650562200000|2022-04-21 17:30:00|1946.47|1946.17|1948.3|1947.8|1948.89|1948.58|1945.91|1945.51|826
1650562500000|2022-04-21 17:35:00|1948.27|1947.77|1947.64|1947.34|1948.27|1947.88|1946.94|1946.54|758
1650562800000|2022-04-21 17:40:00|1947.66|1947.36|1946.05|1945.75|1948.53|1948.17|1946.05|1945.75|768
1650563100000|2022-04-21 17:45:00|1946.04|1945.74|1947.47|1947.17|1948.29|1947.93|1946.04|1945.74|738
1650563400000|2022-04-21 17:50:00|1947.46|1947.16|1947.25|1946.75|1947.96|1947.64|1946.97|1946.55|473
1650563700000|2022-04-21 17:55:00|1947.24|1946.74|1947.46|1947.16|1948.03|1947.65|1946.86|1946.5|733
1650564000000|2022-04-21 18:00:00|1947.43|1947.13|1947.09|1946.79|1947.97|1947.6|1946.85|1946.55|630
1650564300000|2022-04-21 18:05:00|1947.04|1946.74|1944.69|1944.39|1947.58|1947.28|1944.69|1944.39|716
1650564600000|2022-04-21 18:10:00|1944.74|1944.44|1944.29|1943.79|1945.35|1945|1943.93|1943.54|695
1650564900000|2022-04-21 18:15:00|1944.17|1943.87|1944.29|1943.99|1944.4|1944.06|1943.2|1942.84|671
1650565200000|2022-04-21 18:20:00|1944.28|1943.98|1944.53|1944.03|1945|1944.62|1943.74|1943.36|586
1650565500000|2022-04-21 18:25:00|1944.43|1944.13|1946.3|1946|1946.55|1946.2|1944.37|1944.01|729
1650565800000|2022-04-21 18:30:00|1946.26|1945.96|1946.89|1946.59|1947.36|1947.03|1945.79|1945.41|631
1650566100000|2022-04-21 18:35:00|1946.9|1946.6|1947.61|1947.31|1948.69|1948.28|1946.83|1946.43|604
1650566400000|2022-04-21 18:40:00|1947.63|1947.33|1949.95|1949.65|1950.56|1950.21|1947.63|1947.24|827
1650566700000|2022-04-21 18:45:00|1949.96|1949.66|1952.26|1951.96|1952.89|1952.52|1949.89|1949.56|833
1650567000000|2022-04-21 18:50:00|1952.3|1952|1953.42|1953.12|1953.67|1953.28|1951.2|1950.81|770
1650567300000|2022-04-21 18:55:00|1953.43|1953.13|1951.59|1951.29|1953.43|1953.13|1951.47|1951.09|814
1650567600000|2022-04-21 19:00:00|1951.56|1951.26|1953.22|1952.92|1953.69|1953.31|1951.45|1951.11|831
1650567900000|2022-04-21 19:05:00|1953.21|1952.91|1952.19|1951.69|1953.48|1953.11|1952.04|1951.69|731
1650568200000|2022-04-21 19:10:00|1952.05|1951.75|1950.96|1950.66|1952.27|1951.94|1950.28|1949.88|639
1650568500000|2022-04-21 19:15:00|1951.01|1950.71|1951.8|1951.5|1951.87|1951.57|1950.94|1950.64|617
1650568800000|2022-04-21 19:20:00|1951.7|1951.4|1952.48|1952.18|1952.9|1952.6|1951.63|1951.33|553
1650569100000|2022-04-21 19:25:00|1952.5|1952.2|1952.78|1952.28|1953.4|1953.05|1952.26|1951.96|585
1650569400000|2022-04-21 19:30:00|1952.77|1952.27|1953.19|1952.89|1953.87|1953.57|1952.61|1952.27|620
1650569700000|2022-04-21 19:35:00|1953.29|1952.79|1953.58|1953.28|1953.72|1953.34|1952.7|1952.34|656
1650570000000|2022-04-21 19:40:00|1953.57|1953.27|1953.24|1952.94|1954.25|1953.95|1953.19|1952.78|605
1650570300000|2022-04-21 19:45:00|1953.15|1952.85|1952.43|1952.13|1953.3|1952.9|1952.16|1951.77|566
1650570600000|2022-04-21 19:50:00|1952.4|1952.1|1952.21|1951.71|1952.79|1952.4|1951.7|1951.4|723
1650570900000|2022-04-21 19:55:00|1952.11|1951.81|1951.33|1951.03|1952.48|1952.13|1951.25|1950.95|761
1650571200000|2022-04-21 20:00:00|1951.26|1950.96|1951.78|1951.48|1952.34|1951.95|1951.26|1950.96|415
1650571500000|2022-04-21 20:05:00|1951.81|1951.51|1951.85|1951.55|1951.92|1951.57|1951.34|1950.95|270
1650571800000|2022-04-21 20:10:00|1951.81|1951.51|1951.82|1951.52|1951.97|1951.63|1951.57|1951.19|320
1650572100000|2022-04-21 20:15:00|1951.81|1951.51|1951.79|1951.49|1952.2|1951.73|1951.35|1951.01|291
1650572400000|2022-04-21 20:20:00|1951.78|1951.48|1951.6|1951.3|1951.94|1951.52|1951.23|1950.89|320
1650572700000|2022-04-21 20:25:00|1951.57|1951.27|1951.61|1951.31|1951.86|1951.49|1951.33|1950.96|401
1650573000000|2022-04-21 20:30:00|1951.66|1951.36|1951.28|1950.98|1952|1951.56|1951.28|1950.9|214
1650573300000|2022-04-21 20:35:00|1951.26|1950.96|1951.57|1951.27|1952.11|1951.77|1951.25|1950.88|280
1650573600000|2022-04-21 20:40:00|1951.58|1951.28|1951.94|1951.64|1952.33|1951.97|1951.55|1951.17|259
1650573900000|2022-04-21 20:45:00|1952.11|1951.61|1952.5|1952|1952.69|1952.28|1952.1|1951.61|277
1650574200000|2022-04-21 20:50:00|1952.39|1952.09|1952.02|1951.52|1952.74|1952.25|1951.18|1950.82|386
1650574500000|2022-04-21 20:55:00|1952.03|1951.53|1951.68|1951.18|1952.74|1951.71|1951.44|1949.76|294
1650578400000|2022-04-21 22:00:00|1951.55|1951.05|1950.9|1950.4|1951.67|1951.17|1950.67|1950.17|349
1650578700000|2022-04-21 22:05:00|1950.87|1950.37|1950.96|1950.46|1951.12|1950.62|1950.7|1950.2|227
1650579000000|2022-04-21 22:10:00|1950.97|1950.47|1951.22|1950.72|1951.37|1950.87|1950.95|1950.45|173
1650579300000|2022-04-21 22:15:00|1951.17|1950.67|1951.27|1950.77|1951.41|1950.91|1951.02|1950.52|237
1650579600000|2022-04-21 22:20:00|1951.25|1950.75|1951.18|1950.68|1951.52|1951.02|1951.1|1950.6|205
1650579900000|2022-04-21 22:25:00|1951.21|1950.71|1951.26|1950.76|1951.62|1951.12|1951.08|1950.66|225
1650580200000|2022-04-21 22:30:00|1951.3|1950.8|1951.4|1950.9|1951.46|1951.06|1950.66|1950.16|304
1650580500000|2022-04-21 22:35:00|1951.41|1950.91|1950.97|1950.67|1951.54|1951.13|1950.95|1950.46|237
1650580800000|2022-04-21 22:40:00|1950.96|1950.66|1951.3|1950.8|1951.37|1950.95|1950.8|1950.41|278
1650581100000|2022-04-21 22:45:00|1951.28|1950.78|1951.16|1950.66|1951.34|1950.93|1950.77|1950.44|219
1650581400000|2022-04-21 22:50:00|1951.17|1950.67|1951.17|1950.67|1951.27|1950.88|1950.79|1950.29|193
1650581700000|2022-04-21 22:55:00|1951.16|1950.66|1951.72|1951.22|1951.76|1951.26|1950.9|1950.48|361
1650582000000|2022-04-21 23:00:00|1951.74|1951.24|1952.2|1951.7|1952.24|1951.83|1951.61|1951.19|385
1650582300000|2022-04-21 23:05:00|1952.19|1951.69|1952.38|1951.88|1952.48|1952.12|1951.88|1951.49|272
1650582600000|2022-04-21 23:10:00|1952.35|1951.85|1952.36|1952.06|1952.45|1952.1|1952.12|1951.75|245
1650582900000|2022-04-21 23:15:00|1952.48|1951.98|1952.69|1952.19|1952.76|1952.26|1952.14|1951.74|245
1650583200000|2022-04-21 23:20:00|1952.66|1952.16|1952.65|1952.35|1952.83|1952.47|1952.4|1951.9|317
1650583500000|2022-04-21 23:25:00|1952.64|1952.34|1952.35|1951.85|1952.8|1952.4|1952.3|1951.8|261
1650583800000|2022-04-21 23:30:00|1952.4|1951.9|1952.7|1952.2|1952.87|1952.37|1952.1|1951.6|286
1650584100000|2022-04-21 23:35:00|1952.67|1952.17|1952.03|1951.73|1952.76|1952.26|1951.94|1951.57|331
1650584400000|2022-04-21 23:40:00|1952.02|1951.72|1952.01|1951.51|1953.15|1952.69|1951.6|1951.13|388
1650584700000|2022-04-21 23:45:00|1951.99|1951.49|1951.62|1951.32|1952.17|1951.81|1951.46|1951.16|431
1650585000000|2022-04-21 23:50:00|1951.57|1951.27|1951.12|1950.82|1951.72|1951.33|1950.81|1950.47|403
1650585300000|2022-04-21 23:55:00|1951.11|1950.81|1951.27|1950.77|1951.83|1951.36|1950.89|1950.48|415
1650585600000|2022-04-22 00:00:00|1951.26|1950.76|1951.1|1950.8|1951.63|1951.13|1950.46|1950.05|786
1650585900000|2022-04-22 00:05:00|1951.09|1950.79|1952.08|1951.78|1952.46|1951.97|1951.09|1950.69|598
1650586200000|2022-04-22 00:10:00|1952.06|1951.76|1951.65|1951.15|1952.17|1951.76|1950.71|1950.32|635
1650586500000|2022-04-22 00:15:00|1951.64|1951.14|1950.99|1950.69|1951.71|1951.35|1950.75|1950.38|754
1650586800000|2022-04-22 00:20:00|1951.08|1950.58|1950.84|1950.34|1951.25|1950.94|1950.57|1950.2|524
1650587100000|2022-04-22 00:25:00|1950.85|1950.35|1950.33|1949.83|1951.19|1950.82|1949.78|1949.41|509
1650587400000|2022-04-22 00:30:00|1950.35|1949.85|1950.97|1950.47|1951.84|1951.54|1950.23|1949.79|802
1650587700000|2022-04-22 00:35:00|1951|1950.5|1950.8|1950.3|1951.13|1950.7|1950.24|1949.85|775
1650588000000|2022-04-22 00:40:00|1950.79|1950.29|1950.91|1950.61|1951.15|1950.75|1950.14|1949.76|767
1650588300000|2022-04-22 00:45:00|1950.9|1950.6|1950.69|1950.19|1951.13|1950.75|1950.31|1949.95|720
1650588600000|2022-04-22 00:50:00|1950.59|1950.09|1949.23|1948.93|1950.65|1950.17|1948.68|1948.38|829
1650588900000|2022-04-22 00:55:00|1949.21|1948.91|1950.37|1950.07|1950.66|1950.29|1949.08|1948.77|729
1650589200000|2022-04-22 01:00:00|1950.59|1950.09|1949.82|1949.52|1950.93|1950.57|1949|1948.64|1170
1650589500000|2022-04-22 01:05:00|1949.85|1949.55|1951.15|1950.85|1951.46|1951.08|1949.52|1949.12|805
1650589800000|2022-04-22 01:10:00|1951.14|1950.84|1952.2|1951.7|1952.73|1952.43|1951.13|1950.77|1047
1650590100000|2022-04-22 01:15:00|1952.19|1951.69|1953.22|1952.72|1953.72|1953.33|1952.12|1951.62|913
1650590400000|2022-04-22 01:20:00|1953.25|1952.75|1952.41|1951.91|1953.3|1952.97|1952.14|1951.7|753
1650590700000|2022-04-22 01:25:00|1952.42|1951.92|1950.99|1950.69|1952.63|1952.24|1950.95|1950.62|879
1650591000000|2022-04-22 01:30:00|1951.04|1950.74|1953.4|1952.9|1953.4|1953.04|1950.9|1950.58|975
1650591300000|2022-04-22 01:35:00|1953.38|1953.08|1952.2|1951.9|1953.86|1953.55|1952.05|1951.72|1003
1650591600000|2022-04-22 01:40:00|1952.19|1951.89|1951.54|1951.24|1952.87|1952.51|1951.5|1951.2|776
1650591900000|2022-04-22 01:45:00|1951.64|1951.14|1951.06|1950.76|1951.64|1951.27|1950.14|1949.78|764
1650592200000|2022-04-22 01:50:00|1951.07|1950.77|1951.69|1951.39|1951.9|1951.49|1950.58|1950.18|684
1650592500000|2022-04-22 01:55:00|1951.71|1951.41|1950.74|1950.44|1952.01|1951.64|1950.3|1949.94|796
1650592800000|2022-04-22 02:00:00|1950.7|1950.4|1951.09|1950.79|1951.71|1951.35|1949.91|1949.6|1032
1650593100000|2022-04-22 02:05:00|1951.06|1950.76|1950.05|1949.55|1951.18|1950.8|1949.67|1949.29|814
1650593400000|2022-04-22 02:10:00|1950.06|1949.56|1950.28|1949.78|1950.31|1949.96|1949.45|1949.01|641
1650593700000|2022-04-22 02:15:00|1950.26|1949.96|1950.16|1949.86|1950.74|1950.3|1948.61|1948.26|740
1650594000000|2022-04-22 02:20:00|1950.19|1949.69|1949.93|1949.43|1950.39|1950.09|1949.43|1949.06|556
1650594300000|2022-04-22 02:25:00|1949.92|1949.42|1950.2|1949.7|1950.43|1950.12|1949.54|1949.12|645
1650594600000|2022-04-22 02:30:00|1950.19|1949.69|1949.99|1949.69|1950.73|1950.32|1949.84|1949.52|801
1650594900000|2022-04-22 02:35:00|1950.07|1949.57|1950.07|1949.57|1950.66|1950.25|1949.75|1949.39|595
1650595200000|2022-04-22 02:40:00|1949.89|1949.59|1949.51|1949.21|1950.22|1949.85|1949.16|1948.86|605
1650595500000|2022-04-22 02:45:00|1949.54|1949.24|1949.65|1949.35|1949.79|1949.43|1948.98|1948.68|673
1650595800000|2022-04-22 02:50:00|1949.66|1949.36|1947.93|1947.43|1949.78|1949.47|1947.5|1947.15|842
1650596100000|2022-04-22 02:55:00|1947.94|1947.44|1947.57|1947.27|1948.52|1948.13|1947.54|1947.17|894
1650596400000|2022-04-22 03:00:00|1947.59|1947.29|1946.6|1946.3|1947.59|1947.29|1946.15|1945.76|1198
1650596700000|2022-04-22 03:05:00|1946.64|1946.34|1948.41|1947.91|1948.96|1948.57|1946.44|1946.09|966
1650597000000|2022-04-22 03:10:00|1948.42|1947.92|1948.54|1948.24|1948.88|1948.5|1948.22|1947.81|692
1650597300000|2022-04-22 03:15:00|1948.53|1948.23|1949.01|1948.71|1949.69|1949.34|1948.21|1947.86|675
1650597600000|2022-04-22 03:20:00|1949.02|1948.72|1949.08|1948.78|1949.52|1949.14|1948.73|1948.34|731
1650597900000|2022-04-22 03:25:00|1949.09|1948.79|1949.39|1949.09|1950.17|1949.84|1948.7|1948.3|795
1650598200000|2022-04-22 03:30:00|1949.41|1949.11|1950.23|1949.73|1950.38|1950.07|1949.32|1948.9|511
1650598500000|2022-04-22 03:35:00|1950.25|1949.75|1950|1949.7|1950.34|1949.95|1949.54|1949.17|472
1650598800000|2022-04-22 03:40:00|1949.99|1949.69|1950.13|1949.63|1950.51|1950.11|1949.7|1949.33|502
1650599100000|2022-04-22 03:45:00|1950.11|1949.61|1950.42|1950.12|1951.47|1951.12|1949.67|1949.36|623
1650599400000|2022-04-22 03:50:00|1950.43|1950.13|1950.56|1950.06|1950.59|1950.28|1949.96|1949.56|402
1650599700000|2022-04-22 03:55:00|1950.45|1950.15|1950.71|1950.21|1950.81|1950.46|1950.4|1949.98|310
1650600000000|2022-04-22 04:00:00|1950.57|1950.27|1951.11|1950.81|1951.49|1951.09|1950.52|1950.19|521
1650600300000|2022-04-22 04:05:00|1951.14|1950.64|1950.73|1950.43|1951.41|1951.05|1950.46|1950.08|489
1650600600000|2022-04-22 04:10:00|1950.82|1950.32|1950.98|1950.68|1951.17|1950.77|1949.9|1949.6|458
1650600900000|2022-04-22 04:15:00|1951.02|1950.72|1951.88|1951.38|1952.1|1951.71|1950.92|1950.56|711
1650601200000|2022-04-22 04:20:00|1951.87|1951.37|1951.88|1951.38|1952.65|1952.28|1951.37|1950.87|987
1650601500000|2022-04-22 04:25:00|1951.98|1951.48|1952.23|1951.93|1952.41|1952.03|1951.54|1951.04|518
1650601800000|2022-04-22 04:30:00|1952.12|1951.82|1952.14|1951.84|1953.15|1952.74|1951.61|1951.31|685
1650602100000|2022-04-22 04:35:00|1952.12|1951.82|1952.79|1952.29|1952.79|1952.39|1951.92|1951.54|499
1650602400000|2022-04-22 04:40:00|1952.77|1952.27|1952.81|1952.51|1953|1952.55|1952.41|1951.99|498
1650602700000|2022-04-22 04:45:00|1952.88|1952.38|1952.11|1951.81|1953.11|1952.75|1952.08|1951.74|573
1650603000000|2022-04-22 04:50:00|1952.21|1951.71|1952.39|1952.09|1952.86|1952.51|1952.03|1951.66|493
1650603300000|2022-04-22 04:55:00|1952.36|1952.06|1952.68|1952.18|1953.1|1952.72|1952.32|1951.88|523
1650603600000|2022-04-22 05:00:00|1952.53|1952.23|1952.5|1952.2|1952.99|1952.66|1951.57|1951.2|646
1650603900000|2022-04-22 05:05:00|1952.54|1952.24|1953.16|1952.86|1953.4|1953.05|1952.3|1951.95|707
1650604200000|2022-04-22 05:10:00|1953.14|1952.84|1952.11|1951.81|1953.34|1952.94|1952.09|1951.68|674
1650604500000|2022-04-22 05:15:00|1952.21|1951.71|1952.22|1951.92|1952.71|1952.36|1951.92|1951.6|586
1650604800000|2022-04-22 05:20:00|1952.21|1951.91|1951.57|1951.27|1952.4|1952|1951.27|1950.88|497
1650605100000|2022-04-22 05:25:00|1951.67|1951.17|1951.51|1951.01|1952.16|1951.82|1951.09|1950.79|582
1650605400000|2022-04-22 05:30:00|1951.38|1951.08|1951.03|1950.73|1951.49|1951.1|1950.45|1950.07|851
1650605700000|2022-04-22 05:35:00|1951.01|1950.71|1951.73|1951.43|1952.16|1951.8|1950.97|1950.66|792
1650606000000|2022-04-22 05:40:00|1951.7|1951.4|1952.05|1951.55|1952.2|1951.83|1951.44|1951.08|728
1650606300000|2022-04-22 05:45:00|1952.07|1951.57|1950.75|1950.45|1952.21|1951.81|1950.59|1950.23|874
1650606600000|2022-04-22 05:50:00|1950.72|1950.42|1952.72|1952.22|1952.81|1952.38|1950.72|1950.37|798
1650606900000|2022-04-22 05:55:00|1952.74|1952.24|1953.44|1952.94|1953.48|1953.06|1952.44|1952.03|745
1650607200000|2022-04-22 06:00:00|1953.47|1952.97|1955.05|1954.75|1955.58|1955.18|1953.29|1952.82|1200
1650607500000|2022-04-22 06:05:00|1955.12|1954.82|1955.01|1954.71|1955.66|1955.31|1954.72|1954.28|982
1650607800000|2022-04-22 06:10:00|1955.02|1954.72|1954.09|1953.79|1955.84|1955.53|1954.03|1953.67|1021
1650608100000|2022-04-22 06:15:00|1954.08|1953.78|1953.88|1953.58|1954.66|1954.26|1953.56|1953.26|882
1650608400000|2022-04-22 06:20:00|1953.87|1953.57|1954.38|1954.08|1954.92|1954.62|1953.65|1953.23|847
1650608700000|2022-04-22 06:25:00|1954.4|1954.1|1953.61|1953.31|1954.96|1954.62|1953.59|1953.21|803
1650609000000|2022-04-22 06:30:00|1953.67|1953.37|1953.34|1953.04|1954.22|1953.87|1952.91|1952.57|774
1650609300000|2022-04-22 06:35:00|1953.36|1953.06|1954.23|1953.73|1954.39|1954.07|1953.12|1952.75|717
1650609600000|2022-04-22 06:40:00|1954.24|1953.74|1954.28|1953.98|1954.41|1953.99|1953.37|1952.99|796
1650609900000|2022-04-22 06:45:00|1954.25|1953.95|1953.2|1952.9|1954.33|1954.03|1953.07|1952.71|694
1650610200000|2022-04-22 06:50:00|1953.21|1952.91|1951.99|1951.69|1953.33|1952.94|1951.16|1950.86|927
1650610500000|2022-04-22 06:55:00|1952.08|1951.58|1952.99|1952.69|1953.93|1953.57|1951.59|1951.21|917
1650610800000|2022-04-22 07:00:00|1953.13|1952.83|1952.91|1952.61|1953.75|1953.37|1952.22|1951.92|1136
1650611100000|2022-04-22 07:05:00|1952.88|1952.58|1952.1|1951.8|1953.26|1952.9|1951.75|1951.39|958
1650611400000|2022-04-22 07:10:00|1952.11|1951.81|1951.81|1951.51|1952.61|1952.22|1951.65|1951.34|833
1650611700000|2022-04-22 07:15:00|1951.49|1951.19|1953.56|1953.26|1953.67|1953.31|1951.46|1951.12|1157
1650612000000|2022-04-22 07:20:00|1953.53|1953.23|1954.03|1953.73|1954.24|1953.82|1951.94|1951.6|1212
1650612300000|2022-04-22 07:25:00|1954.05|1953.75|1952.06|1951.76|1954.25|1953.95|1951.91|1951.58|826
1650612600000|2022-04-22 07:30:00|1952.04|1951.74|1953.78|1953.48|1953.86|1953.54|1952.04|1951.74|911
1650612900000|2022-04-22 07:35:00|1953.77|1953.47|1953.74|1953.44|1954.02|1953.62|1952.74|1952.34|700
1650613200000|2022-04-22 07:40:00|1953.75|1953.45|1953.12|1952.82|1953.97|1953.58|1952.61|1952.26|836
1650613500000|2022-04-22 07:45:00|1953.08|1952.78|1953.06|1952.76|1954.05|1953.67|1952.49|1952.19|790
1650613800000|2022-04-22 07:50:00|1953.05|1952.75|1953.15|1952.85|1955.35|1955.03|1952.68|1952.38|1268
1650614100000|2022-04-22 07:55:00|1953.16|1952.86|1951.31|1950.81|1954.2|1953.77|1951.31|1950.81|1127
1650614400000|2022-04-22 08:00:00|1951.3|1950.8|1950.01|1949.71|1951.4|1951|1949.77|1949.39|1262
1650614700000|2022-04-22 08:05:00|1950|1949.7|1950.68|1950.38|1951.07|1950.69|1949.57|1949.27|946
1650615000000|2022-04-22 08:10:00|1950.71|1950.41|1950.66|1950.16|1950.91|1950.59|1949.55|1949.2|966
1650615300000|2022-04-22 08:15:00|1950.53|1950.23|1950.79|1950.49|1951.06|1950.69|1950.03|1949.62|1036
1650615600000|2022-04-22 08:20:00|1950.82|1950.52|1949.38|1949.08|1951.76|1951.41|1948.94|1948.59|1107
1650615900000|2022-04-22 08:25:00|1949.39|1949.09|1947|1946.7|1949.56|1949.17|1946.93|1946.63|1119
1650616200000|2022-04-22 08:30:00|1947.02|1946.72|1946.48|1945.98|1949.12|1948.67|1946.01|1945.71|1327
1650616500000|2022-04-22 08:35:00|1946.34|1946.04|1947.56|1947.06|1947.85|1947.46|1946.33|1946.03|1016
1650616800000|2022-04-22 08:40:00|1947.55|1947.05|1946.66|1946.36|1947.78|1947.39|1946.27|1945.97|893
1650617100000|2022-04-22 08:45:00|1946.67|1946.37|1946.41|1946.11|1947.56|1947.23|1946.41|1946.04|797
1650617400000|2022-04-22 08:50:00|1946.38|1946.08|1945.63|1945.13|1946.7|1946.35|1945.14|1944.77|983
1650617700000|2022-04-22 08:55:00|1945.6|1945.1|1944.03|1943.73|1945.63|1945.25|1943.65|1943.26|921
1650618000000|2022-04-22 09:00:00|1944.02|1943.72|1941.72|1941.42|1944.04|1943.74|1941.65|1941.35|1159
1650618300000|2022-04-22 09:05:00|1941.73|1941.43|1942.87|1942.57|1943.43|1943.06|1941.62|1941.3|1112
1650618600000|2022-04-22 09:10:00|1942.89|1942.59|1942.76|1942.46|1943.81|1943.48|1942.64|1942.26|942
1650618900000|2022-04-22 09:15:00|1942.72|1942.42|1943|1942.7|1943.84|1943.45|1942.18|1941.82|829
1650619200000|2022-04-22 09:20:00|1943.02|1942.72|1943.37|1943.07|1943.5|1943.12|1942.75|1942.4|807
1650619500000|2022-04-22 09:25:00|1943.48|1942.98|1943.75|1943.45|1944.28|1943.98|1942.93|1942.54|859
1650619800000|2022-04-22 09:30:00|1943.73|1943.43|1942.74|1942.44|1943.98|1943.59|1942.15|1941.81|964
1650620100000|2022-04-22 09:35:00|1942.84|1942.34|1942.92|1942.62|1943.47|1943.08|1942.51|1942.18|755
1650620400000|2022-04-22 09:40:00|1942.94|1942.64|1943.1|1942.8|1943.72|1943.34|1942.65|1942.29|578
1650620700000|2022-04-22 09:45:00|1943.08|1942.78|1943.5|1943.2|1943.73|1943.38|1942.74|1942.35|718
1650621000000|2022-04-22 09:50:00|1943.52|1943.22|1943.95|1943.65|1944.19|1943.77|1943.09|1942.7|785
1650621300000|2022-04-22 09:55:00|1943.92|1943.62|1944.08|1943.78|1944.28|1943.82|1943.62|1943.25|681
1650621600000|2022-04-22 10:00:00|1944.02|1943.72|1943.41|1943.11|1944.4|1944.1|1942.71|1942.39|783
1650621900000|2022-04-22 10:05:00|1943.47|1943.17|1942.74|1942.44|1943.66|1943.3|1942.36|1941.97|831
1650622200000|2022-04-22 10:10:00|1942.73|1942.43|1943.31|1943.01|1943.49|1943.08|1941.77|1941.4|878
1650622500000|2022-04-22 10:15:00|1943.3|1943|1940.7|1940.2|1943.34|1943.02|1939.83|1939.53|1038
1650622800000|2022-04-22 10:20:00|1940.74|1940.24|1931.32|1931.02|1941.18|1940.87|1931.15|1930.75|1338
1650623100000|2022-04-22 10:25:00|1931.36|1931.06|1932.96|1932.46|1934.01|1933.63|1931.17|1930.87|1444
1650623400000|2022-04-22 10:30:00|1932.97|1932.47|1932.88|1932.58|1933.84|1933.53|1931.76|1931.37|1214
1650623700000|2022-04-22 10:35:00|1932.92|1932.62|1933.16|1932.66|1934.74|1934.39|1932.49|1932.14|1134
1650624000000|2022-04-22 10:40:00|1933.18|1932.68|1934.76|1934.26|1934.86|1934.48|1932.9|1932.54|1120
1650624300000|2022-04-22 10:45:00|1934.75|1934.25|1934.86|1934.56|1935.68|1935.38|1933.98|1933.68|1062
1650624600000|2022-04-22 10:50:00|1934.73|1934.43|1935.08|1934.78|1935.84|1935.54|1934.69|1934.39|901
1650624900000|2022-04-22 10:55:00|1935.16|1934.86|1936.69|1936.39|1937.49|1937.12|1934.03|1933.66|1154
1650625200000|2022-04-22 11:00:00|1936.76|1936.46|1934.73|1934.43|1936.9|1936.51|1934.19|1933.86|933
1650625500000|2022-04-22 11:05:00|1934.78|1934.48|1934.69|1934.39|1935.54|1935.19|1933.49|1933.19|868
1650625800000|2022-04-22 11:10:00|1934.7|1934.4|1933.76|1933.46|1934.8|1934.46|1933.06|1932.76|698
1650626100000|2022-04-22 11:15:00|1933.75|1933.45|1936.07|1935.77|1936.45|1936.11|1933.37|1933.01|879
1650626400000|2022-04-22 11:20:00|1936.06|1935.76|1936.55|1936.05|1937.5|1937.12|1935.77|1935.45|839
1650626700000|2022-04-22 11:25:00|1936.47|1936.17|1936.51|1936.01|1937.82|1937.43|1936.39|1936|897
1650627000000|2022-04-22 11:30:00|1936.5|1936|1935.16|1934.86|1936.78|1936.42|1935.02|1934.72|792
1650627300000|2022-04-22 11:35:00|1935.12|1934.82|1935.03|1934.73|1935.8|1935.5|1934.73|1934.39|762
1650627600000|2022-04-22 11:40:00|1935.02|1934.72|1935.29|1934.99|1936.12|1935.82|1935.01|1934.7|753
1650627900000|2022-04-22 11:45:00|1935.33|1935.03|1935.43|1935.13|1936.74|1936.44|1935.06|1934.61|647
1650628200000|2022-04-22 11:50:00|1935.52|1935.02|1936.48|1936.18|1936.61|1936.24|1935.52|1935.02|750
1650628500000|2022-04-22 11:55:00|1936.45|1936.15|1935.63|1935.33|1937.01|1936.65|1935.55|1935.25|945
1650628800000|2022-04-22 12:00:00|1935.5|1935.2|1932.42|1932.12|1935.5|1935.2|1931.82|1931.52|1105
1650629100000|2022-04-22 12:05:00|1932.43|1932.13|1934.85|1934.55|1934.85|1934.55|1932.33|1932.03|1071
1650629400000|2022-04-22 12:10:00|1934.81|1934.51|1933.54|1933.24|1935.23|1934.93|1932.95|1932.65|956
1650629700000|2022-04-22 12:15:00|1933.64|1933.14|1930.48|1930.18|1933.66|1933.32|1929.83|1929.36|1147
1650630000000|2022-04-22 12:20:00|1930.41|1930.11|1932.53|1932.23|1933.12|1932.82|1929.8|1929.5|1483
1650630300000|2022-04-22 12:25:00|1932.4|1932.1|1934.92|1934.62|1935.39|1935.09|1932.16|1931.78|1219
1650630600000|2022-04-22 12:30:00|1934.91|1934.61|1935.41|1935.11|1937.39|1937.01|1934.81|1934.51|1307
1650630900000|2022-04-22 12:35:00|1935.39|1935.09|1939.05|1938.55|1939.8|1939.48|1935.39|1935.09|1425
1650631200000|2022-04-22 12:40:00|1939|1938.7|1938.8|1938.3|1939.84|1939.53|1937.75|1937.38|1214
1650631500000|2022-04-22 12:45:00|1938.77|1938.27|1937.9|1937.6|1939.51|1939.16|1937.64|1937.27|1266
1650631800000|2022-04-22 12:50:00|1937.92|1937.62|1938.22|1937.92|1939.03|1938.63|1936.61|1936.26|1204
1650632100000|2022-04-22 12:55:00|1938.24|1937.94|1937.29|1936.99|1939|1938.7|1936.43|1936.04|1175
1650632400000|2022-04-22 13:00:00|1937.34|1937.04|1933.54|1933.24|1937.46|1937.16|1933.24|1932.94|1356
1650632700000|2022-04-22 13:05:00|1933.55|1933.25|1933.1|1932.8|1934.58|1934.28|1932.3|1932|1445
1650633000000|2022-04-22 13:10:00|1933.2|1932.7|1932.83|1932.33|1933.74|1933.33|1931.68|1931.33|1325
1650633300000|2022-04-22 13:15:00|1932.75|1932.45|1933.99|1933.49|1934.18|1933.81|1931.42|1931.02|1393
1650633600000|2022-04-22 13:20:00|1934|1933.5|1935.25|1934.95|1935.33|1935.03|1933.53|1933.23|1154
1650633900000|2022-04-22 13:25:00|1935.4|1935.1|1937.13|1936.83|1937.84|1937.49|1935.35|1935.05|1246
1650634200000|2022-04-22 13:30:00|1937.19|1936.89|1937.18|1936.88|1937.27|1936.97|1934.46|1934.08|973
1650634500000|2022-04-22 13:35:00|1937.12|1936.82|1940.64|1940.34|1941.46|1940.96|1937.07|1936.66|860
1650634800000|2022-04-22 13:40:00|1940.76|1940.46|1945.57|1945.07|1946.17|1945.84|1940.74|1940.44|922
1650635100000|2022-04-22 13:45:00|1945.75|1945.25|1943.01|1942.71|1946.57|1946.17|1942.78|1942.47|861
1650635400000|2022-04-22 13:50:00|1942.96|1942.66|1944.65|1944.15|1946.64|1946.33|1942.96|1942.66|456
1650635700000|2022-04-22 13:55:00|1944.37|1944.07|1943.57|1943.07|1945.18|1944.82|1943.11|1942.78|916
1650636000000|2022-04-22 14:00:00|1943.39|1943.09|1943.7|1943.4|1944.57|1944.27|1941.23|1940.85|826
1650636300000|2022-04-22 14:05:00|1943.65|1943.35|1943.67|1943.17|1944.19|1943.76|1942.09|1941.79|699
1650636600000|2022-04-22 14:10:00|1943.66|1943.36|1942.96|1942.66|1943.9|1943.53|1942.1|1941.73|658
1650636900000|2022-04-22 14:15:00|1942.98|1942.68|1944.8|1944.5|1945.41|1945.11|1942.5|1942.18|757
1650637200000|2022-04-22 14:20:00|1944.79|1944.49|1943.06|1942.76|1945.58|1945.28|1942.38|1941.98|749
1650637500000|2022-04-22 14:25:00|1943.12|1942.82|1941.78|1941.48|1943.65|1943.35|1941.63|1941.26|668
1650637800000|2022-04-22 14:30:00|1941.77|1941.47|1942.05|1941.75|1943.55|1943.17|1941.15|1940.78|802
1650638100000|2022-04-22 14:35:00|1942.08|1941.78|1939.37|1939.07|1942.31|1941.91|1939.04|1938.72|908
1650638400000|2022-04-22 14:40:00|1939.47|1938.97|1938.77|1938.27|1940.68|1940.37|1938.45|1938.15|874
1650638700000|2022-04-22 14:45:00|1938.74|1938.44|1933.96|1933.66|1939.1|1938.7|1933.76|1933.46|747
1650639000000|2022-04-22 14:50:00|1933.95|1933.65|1935.12|1934.82|1936|1935.69|1933.75|1933.45|914
1650639300000|2022-04-22 14:55:00|1935.09|1934.79|1936.27|1935.77|1936.37|1936.07|1934.56|1934.26|677
1650639600000|2022-04-22 15:00:00|1936.28|1935.78|1934.23|1933.93|1936.33|1936|1933.85|1933.47|835
1650639900000|2022-04-22 15:05:00|1934.28|1933.98|1933.61|1933.31|1934.51|1934.21|1933.26|1932.92|662
1650640200000|2022-04-22 15:10:00|1933.63|1933.33|1927.15|1926.85|1933.63|1933.33|1926.84|1926.54|683
1650640500000|2022-04-22 15:15:00|1928.13|1927.83|1930.43|1930.13|1930.79|1930.49|1927.07|1926.7|1065
1650640800000|2022-04-22 15:20:00|1930.45|1930.15|1931.04|1930.74|1932.18|1931.88|1929.64|1929.26|754
1650641100000|2022-04-22 15:25:00|1932|1931.7|1932.22|1931.92|1932.63|1932.25|1931.29|1930.92|697
1650641400000|2022-04-22 15:30:00|1932.21|1931.91|1931.75|1931.45|1932.99|1932.69|1931.52|1931.13|890
1650641700000|2022-04-22 15:35:00|1931.87|1931.37|1931.1|1930.8|1931.87|1931.49|1930.64|1930.23|863
1650642000000|2022-04-22 15:40:00|1931.16|1930.86|1931.8|1931.5|1932.84|1932.5|1931.16|1930.86|835
1650642300000|2022-04-22 15:45:00|1931.72|1931.42|1932.89|1932.59|1933.07|1932.77|1931.5|1931.15|780
1650642600000|2022-04-22 15:50:00|1932.9|1932.6|1935.71|1935.41|1936.1|1935.7|1932.9|1932.48|869
1650642900000|2022-04-22 15:55:00|1935.75|1935.45|1939.39|1939.09|1939.62|1939.32|1935.72|1935.32|867
1650643200000|2022-04-22 16:00:00|1939.29|1938.99|1937.42|1937.12|1941.1|1940.8|1937.37|1937.01|832
1650643500000|2022-04-22 16:05:00|1937.41|1937.11|1937.72|1937.42|1938.58|1938.28|1937.38|1937.03|791
1650643800000|2022-04-22 16:10:00|1937.73|1937.43|1937.3|1937|1938.04|1937.74|1936.52|1936.2|726
1650644100000|2022-04-22 16:15:00|1937.29|1936.99|1936.48|1936.18|1937.29|1936.99|1936.35|1935.96|621
1650644400000|2022-04-22 16:20:00|1936.49|1936.19|1937.03|1936.73|1937.76|1937.46|1936.41|1936.04|611
1650644700000|2022-04-22 16:25:00|1936.99|1936.69|1937.07|1936.77|1937.75|1937.3|1936.4|1936.03|574
1650645000000|2022-04-22 16:30:00|1937.16|1936.66|1937.87|1937.57|1938.35|1938.03|1936.94|1936.58|758
1650645300000|2022-04-22 16:35:00|1937.95|1937.45|1937.84|1937.34|1938.79|1938.47|1937.66|1937.3|740
1650645600000|2022-04-22 16:40:00|1937.85|1937.35|1937.48|1937.18|1938.55|1938.19|1937.41|1937.02|691
1650645900000|2022-04-22 16:45:00|1937.47|1937.17|1935.72|1935.42|1937.57|1937.17|1935.72|1935.33|584
1650646200000|2022-04-22 16:50:00|1935.73|1935.43|1935.4|1935.1|1936.2|1935.85|1935.17|1934.69|555
1650646500000|2022-04-22 16:55:00|1935.39|1935.09|1936.7|1936.4|1936.8|1936.41|1935.18|1934.78|583
1650646800000|2022-04-22 17:00:00|1936.79|1936.29|1936.46|1936.16|1937.08|1936.69|1936.05|1935.68|592
1650647100000|2022-04-22 17:05:00|1936.53|1936.23|1934.8|1934.3|1936.7|1936.36|1934.45|1934.08|619
1650647400000|2022-04-22 17:10:00|1934.78|1934.28|1934.7|1934.4|1934.98|1934.59|1934.12|1933.72|610
1650647700000|2022-04-22 17:15:00|1934.69|1934.39|1934.1|1933.6|1934.72|1934.39|1933.82|1933.38|612
1650648000000|2022-04-22 17:20:00|1934.09|1933.59|1934.04|1933.74|1935.08|1934.68|1933.97|1933.59|537
1650648300000|2022-04-22 17:25:00|1934.02|1933.72|1932.65|1932.35|1934.41|1934.04|1932.65|1932.35|785
1650648600000|2022-04-22 17:30:00|1932.97|1932.67|1932.99|1932.49|1933.3|1932.9|1932.36|1931.96|667
1650648900000|2022-04-22 17:35:00|1932.85|1932.35|1935.28|1934.98|1935.44|1935.13|1932.43|1932.06|842
1650649200000|2022-04-22 17:40:00|1935.24|1934.94|1935.12|1934.82|1936.41|1936.02|1935.02|1934.69|593
1650649500000|2022-04-22 17:45:00|1935.08|1934.78|1935.15|1934.85|1936.46|1936.02|1935.04|1934.63|643
1650649800000|2022-04-22 17:50:00|1935.16|1934.86|1934.76|1934.46|1935.61|1935.27|1934.7|1934.36|632
1650650100000|2022-04-22 17:55:00|1934.87|1934.37|1933.46|1933.16|1934.87|1934.4|1933.4|1933.01|842
1650650400000|2022-04-22 18:00:00|1933.47|1933.17|1933.85|1933.35|1933.93|1933.55|1932.64|1932.25|1044
1650650700000|2022-04-22 18:05:00|1933.83|1933.33|1932.41|1932.11|1934|1933.6|1932.33|1931.93|898
1650651000000|2022-04-22 18:10:00|1932.4|1932.1|1933.05|1932.55|1933.33|1932.88|1932.01|1931.61|888
1650651300000|2022-04-22 18:15:00|1933.04|1932.54|1934.58|1934.08|1934.72|1934.28|1932.97|1932.54|958
1650651600000|2022-04-22 18:20:00|1934.51|1934.01|1934.32|1934.02|1934.88|1934.48|1933.89|1933.41|926
1650651900000|2022-04-22 18:25:00|1934.31|1934.01|1934.21|1933.71|1934.83|1934.45|1934.04|1933.65|759
1650652200000|2022-04-22 18:30:00|1934.19|1933.69|1935.12|1934.82|1935.23|1934.89|1934.04|1933.66|683
1650652500000|2022-04-22 18:35:00|1935.17|1934.87|1934.05|1933.75|1935.29|1934.97|1934.04|1933.63|553
1650652800000|2022-04-22 18:40:00|1934.03|1933.73|1933.55|1933.25|1934.09|1933.73|1933.3|1932.92|573
1650653100000|2022-04-22 18:45:00|1933.66|1933.16|1934.21|1933.91|1934.29|1933.95|1933.23|1932.81|628
1650653400000|2022-04-22 18:50:00|1934.31|1933.81|1934.5|1934.2|1934.88|1934.52|1934.14|1933.77|762
1650653700000|2022-04-22 18:55:00|1934.49|1934.19|1933.15|1932.85|1934.62|1934.28|1932.98|1932.64|820
1650654000000|2022-04-22 19:00:00|1933.18|1932.88|1932.7|1932.2|1933.85|1933.55|1932.24|1931.88|1045
1650654300000|2022-04-22 19:05:00|1932.69|1932.19|1932.06|1931.76|1932.88|1932.49|1932.04|1931.72|710
1650654600000|2022-04-22 19:10:00|1932.04|1931.74|1932.36|1932.06|1932.5|1932.17|1931.97|1931.56|816
1650654900000|2022-04-22 19:15:00|1932.37|1932.07|1935.33|1935.03|1935.68|1935.28|1932.31|1931.94|1057
1650655200000|2022-04-22 19:20:00|1935.34|1935.04|1934.3|1934|1935.68|1935.28|1934.15|1933.8|977
1650655500000|2022-04-22 19:25:00|1934.27|1933.97|1933.9|1933.6|1934.98|1934.6|1933.86|1933.48|842
1650655800000|2022-04-22 19:30:00|1933.89|1933.59|1934.99|1934.49|1934.99|1934.65|1933.87|1933.46|665
1650656100000|2022-04-22 19:35:00|1934.96|1934.46|1935.43|1935.13|1935.59|1935.29|1934.51|1934.16|709
1650656400000|2022-04-22 19:40:00|1935.33|1935.03|1935.92|1935.62|1936.38|1936.04|1935.1|1934.74|724
1650656700000|2022-04-22 19:45:00|1936.02|1935.52|1933.82|1933.52|1936.02|1935.61|1933.53|1933.2|1044
1650657000000|2022-04-22 19:50:00|1934|1933.5|1933.82|1933.52|1934.28|1933.93|1933.35|1933|1212
1650657300000|2022-04-22 19:55:00|1933.88|1933.58|1932.91|1932.61|1934.11|1933.71|1932.63|1932.27|1336
1650657600000|2022-04-22 20:00:00|1932.89|1932.59|1934.08|1933.78|1934.62|1934.2|1932.87|1932.57|848
1650657900000|2022-04-22 20:05:00|1934.07|1933.77|1933.67|1933.37|1935.02|1934.52|1931.76|1931.45|728
1650658200000|2022-04-22 20:10:00|1933.66|1933.36|1933.38|1932.88|1933.93|1933.55|1933.29|1932.88|419
1650658500000|2022-04-22 20:15:00|1933.42|1932.92|1933.37|1932.87|1933.58|1933.17|1932.99|1932.6|546
1650658800000|2022-04-22 20:20:00|1933.27|1932.97|1933.26|1932.76|1933.68|1933.26|1933.05|1932.64|440
1650659100000|2022-04-22 20:25:00|1933.25|1932.75|1932.84|1932.54|1933.84|1933.34|1932.83|1932.53|457
1650659400000|2022-04-22 20:30:00|1932.98|1932.48|1932.26|1931.96|1933.11|1932.76|1932.2|1931.82|410
1650659700000|2022-04-22 20:35:00|1932.35|1932.05|1932.6|1932.3|1932.98|1932.5|1932.04|1931.55|244
1650660000000|2022-04-22 20:40:00|1932.67|1932.37|1932.14|1931.64|1932.84|1932.39|1931.72|1931.42|260
1650660300000|2022-04-22 20:45:00|1932.03|1931.53|1931.67|1931.17|1933.25|1932.75|1931.28|1930.98|279
1650660600000|2022-04-22 20:50:00|1931.54|1931.04|1932.63|1932.13|1933.35|1932.85|1931.54|1931.04|277
1650660900000|2022-04-22 20:55:00|1932.93|1932.43|1932.2|1931.7|1935.91|1933.63|1931.27|1928.93|423
1650837600000|2022-04-24 22:00:00|1930.82|1930.32|1932.98|1932.48|1935.97|1934.44|1930.82|1930.32|864
1650837900000|2022-04-24 22:05:00|1932.95|1932.45|1934.29|1933.79|1934.58|1934.08|1932.24|1931.74|571
1650838200000|2022-04-24 22:10:00|1934.41|1933.91|1933.89|1933.39|1934.8|1934.3|1933.63|1933.13|438
1650838500000|2022-04-24 22:15:00|1933.9|1933.4|1934.13|1933.63|1934.62|1934.12|1933.68|1933.18|395
1650838800000|2022-04-24 22:20:00|1934.03|1933.53|1933.4|1932.9|1934.82|1934.47|1933.34|1932.84|351
1650839100000|2022-04-24 22:25:00|1933.35|1932.85|1933.26|1932.76|1933.5|1933|1932.93|1932.43|221
1650839400000|2022-04-24 22:30:00|1933.25|1932.75|1931.54|1931.04|1933.34|1932.84|1931.26|1930.77|581
1650839700000|2022-04-24 22:35:00|1931.53|1931.03|1931.69|1931.19|1931.99|1931.49|1930.03|1929.53|631
1650840000000|2022-04-24 22:40:00|1931.66|1931.16|1931.7|1931.2|1932.13|1931.63|1931.39|1930.89|402
1650840300000|2022-04-24 22:45:00|1931.77|1931.27|1931.03|1930.53|1931.84|1931.39|1930.64|1930.14|355
1650840600000|2022-04-24 22:50:00|1931.07|1930.57|1930.89|1930.39|1931.15|1930.65|1930.52|1930.14|343
1650840900000|2022-04-24 22:55:00|1930.88|1930.38|1930.59|1930.09|1930.98|1930.55|1929.87|1929.37|321
1650841200000|2022-04-24 23:00:00|1930.67|1930.17|1930.47|1929.97|1930.85|1930.35|1930.03|1929.53|394
1650841500000|2022-04-24 23:05:00|1930.44|1929.94|1931.35|1930.85|1931.62|1931.12|1930.27|1929.78|335
1650841800000|2022-04-24 23:10:00|1931.31|1930.81|1931.61|1931.11|1932.39|1931.94|1931.12|1930.7|507
1650842100000|2022-04-24 23:15:00|1931.6|1931.1|1931.21|1930.71|1932.06|1931.56|1931.15|1930.65|384
1650842400000|2022-04-24 23:20:00|1931.2|1930.7|1931.34|1930.84|1931.44|1931.05|1931.04|1930.56|212
1650842700000|2022-04-24 23:25:00|1931.35|1930.85|1932.04|1931.54|1932.12|1931.7|1931.26|1930.76|260
1650843000000|2022-04-24 23:30:00|1932.03|1931.53|1932.25|1931.75|1932.5|1932.05|1931.85|1931.44|463
1650843300000|2022-04-24 23:35:00|1932.26|1931.76|1932.77|1932.47|1932.89|1932.47|1932.09|1931.65|379
1650843600000|2022-04-24 23:40:00|1932.78|1932.48|1932.41|1931.91|1933.25|1932.75|1932.1|1931.6|449
1650843900000|2022-04-24 23:45:00|1932.45|1931.95|1932.01|1931.51|1932.97|1932.47|1931.95|1931.45|479
1650844200000|2022-04-24 23:50:00|1932|1931.5|1932.91|1932.61|1932.91|1932.61|1931.82|1931.32|247
1650844500000|2022-04-24 23:55:00|1932.92|1932.62|1933.01|1932.51|1933.3|1932.93|1932.83|1932.43|432
1650844800000|2022-04-25 00:00:00|1933.03|1932.53|1931.05|1930.55|1933.1|1932.68|1930.63|1930.33|794
1650845100000|2022-04-25 00:05:00|1931.06|1930.56|1930.69|1930.19|1931.85|1931.46|1930.57|1930.19|833
1650845400000|2022-04-25 00:10:00|1930.68|1930.18|1930.65|1930.15|1930.79|1930.43|1929.75|1929.45|717
1650845700000|2022-04-25 00:15:00|1930.66|1930.16|1928.98|1928.68|1930.8|1930.37|1928.85|1928.49|876
1650846000000|2022-04-25 00:20:00|1929.14|1928.64|1928.51|1928.21|1929.51|1929.05|1928.41|1928.01|648
1650846300000|2022-04-25 00:25:00|1928.54|1928.24|1928.55|1928.05|1929.26|1928.85|1927.67|1927.37|809
1650846600000|2022-04-25 00:30:00|1928.56|1928.06|1928.29|1927.99|1929.97|1929.47|1928.13|1927.68|929
1650846900000|2022-04-25 00:35:00|1928.39|1927.89|1928.57|1928.27|1928.94|1928.55|1928.25|1927.82|639
1650847200000|2022-04-25 00:40:00|1928.6|1928.3|1929.12|1928.82|1929.35|1928.95|1928.38|1927.98|635
1650847500000|2022-04-25 00:45:00|1929.07|1928.77|1927.48|1926.98|1929.17|1928.83|1926.51|1926.15|771
1650847800000|2022-04-25 00:50:00|1927.47|1926.97|1927.79|1927.29|1927.79|1927.34|1926.79|1926.46|863
1650848100000|2022-04-25 00:55:00|1927.76|1927.26|1928.17|1927.67|1928.43|1928.09|1927.02|1926.54|740
1650848400000|2022-04-25 01:00:00|1928.15|1927.65|1927.68|1927.18|1928.27|1927.85|1926.97|1926.6|1139
1650848700000|2022-04-25 01:05:00|1927.69|1927.19|1927.46|1926.96|1927.7|1927.2|1926.56|1926.06|1120
1650849000000|2022-04-25 01:10:00|1927.45|1926.95|1927.35|1926.85|1927.88|1927.51|1926.52|1926.17|1227
1650849300000|2022-04-25 01:15:00|1927.34|1926.84|1927.48|1926.98|1927.87|1927.47|1926.87|1926.52|1164
1650849600000|2022-04-25 01:20:00|1927.42|1926.92|1926.6|1926.1|1928.26|1927.78|1926.55|1926.05|1163
1650849900000|2022-04-25 01:25:00|1926.62|1926.12|1927.29|1926.79|1927.83|1927.47|1925.51|1925.18|1175
1650850200000|2022-04-25 01:30:00|1927.27|1926.77|1926.19|1925.69|1927.55|1927.17|1926.02|1925.64|960
1650850500000|2022-04-25 01:35:00|1926.18|1925.68|1927.24|1926.74|1927.86|1927.49|1925.68|1925.24|1144
1650850800000|2022-04-25 01:40:00|1927.25|1926.75|1927.19|1926.89|1927.54|1927.11|1925.98|1925.56|936
1650851100000|2022-04-25 01:45:00|1927.18|1926.88|1925.42|1924.92|1927.47|1927.09|1925.19|1924.89|1112
1650851400000|2022-04-25 01:50:00|1925.44|1924.94|1926.77|1926.27|1927.45|1926.99|1925.3|1924.92|1129
1650851700000|2022-04-25 01:55:00|1926.74|1926.24|1925.81|1925.31|1927.02|1926.59|1925.71|1925.31|962
1650852000000|2022-04-25 02:00:00|1925.68|1925.38|1925.5|1925.2|1926.76|1926.46|1925.12|1924.71|1066
1650852300000|2022-04-25 02:05:00|1925.51|1925.21|1923.98|1923.68|1925.68|1925.26|1923.85|1923.42|1071
1650852600000|2022-04-25 02:10:00|1923.99|1923.69|1924.3|1923.8|1924.82|1924.42|1923.86|1923.47|1001
1650852900000|2022-04-25 02:15:00|1924.42|1923.92|1924.09|1923.59|1924.74|1924.25|1923.73|1923.36|709
1650853200000|2022-04-25 02:20:00|1924.11|1923.61|1922.7|1922.2|1924.62|1924.21|1922.38|1922|904
1650853500000|2022-04-25 02:25:00|1922.68|1922.18|1923.15|1922.65|1923.59|1923.21|1922.46|1922.07|924
1650853800000|2022-04-25 02:30:00|1922.96|1922.66|1922.96|1922.66|1923.99|1923.51|1922.55|1922.05|1097
1650854100000|2022-04-25 02:35:00|1922.95|1922.65|1923.32|1922.82|1923.86|1923.43|1922.74|1922.38|925
1650854400000|2022-04-25 02:40:00|1923.33|1922.83|1925.59|1925.09|1926.09|1925.78|1922.22|1921.86|1161
1650854700000|2022-04-25 02:45:00|1925.75|1925.25|1925.64|1925.14|1926.37|1925.91|1924.42|1924.12|1157
1650855000000|2022-04-25 02:50:00|1925.58|1925.08|1925.62|1925.12|1926.19|1925.83|1925.38|1924.88|862
1650855300000|2022-04-25 02:55:00|1925.63|1925.13|1924.49|1923.99|1925.63|1925.13|1924.21|1923.78|932
1650855600000|2022-04-25 03:00:00|1924.47|1923.97|1922.94|1922.64|1924.96|1924.61|1922.88|1922.38|801
1650855900000|2022-04-25 03:05:00|1922.93|1922.63|1922.76|1922.46|1923.46|1923.16|1922.23|1921.83|840
1650856200000|2022-04-25 03:10:00|1922.74|1922.44|1923.14|1922.64|1923.66|1923.36|1922.22|1921.84|961
1650856500000|2022-04-25 03:15:00|1922.93|1922.63|1924|1923.7|1924.09|1923.73|1922.38|1922.01|978
1650856800000|2022-04-25 03:20:00|1924.1|1923.6|1923.03|1922.53|1924.48|1924.18|1922.67|1922.19|836
1650857100000|2022-04-25 03:25:00|1922.98|1922.73|1923.19|1922.69|1923.64|1923.34|1922.19|1921.81|939
1650857400000|2022-04-25 03:30:00|1923.18|1922.68|1923.93|1923.43|1923.94|1923.52|1921.99|1921.58|670
1650857700000|2022-04-25 03:35:00|1923.94|1923.44|1924.37|1923.87|1924.41|1923.91|1923.59|1923.14|521
1650858000000|2022-04-25 03:40:00|1924.36|1923.86|1923.25|1922.75|1924.87|1924.52|1923.08|1922.66|505
1650858300000|2022-04-25 03:45:00|1923.23|1922.73|1924.41|1923.91|1924.65|1924.21|1922.83|1922.46|767
1650858600000|2022-04-25 03:50:00|1924.42|1923.92|1924.61|1924.11|1924.91|1924.54|1923.88|1923.51|612
1650858900000|2022-04-25 03:55:00|1924.6|1924.1|1924.49|1923.99|1924.88|1924.54|1923.72|1923.37|539
1650859200000|2022-04-25 04:00:00|1924.51|1924.01|1924.26|1923.76|1924.65|1924.24|1923.85|1923.4|448
1650859500000|2022-04-25 04:05:00|1924.25|1923.75|1923.39|1922.89|1924.8|1924.3|1923.25|1922.81|490
1650859800000|2022-04-25 04:10:00|1923.32|1923.02|1923.11|1922.61|1923.66|1923.27|1922.83|1922.33|536
1650860100000|2022-04-25 04:15:00|1923.12|1922.62|1922.94|1922.44|1923.41|1922.96|1922.77|1922.36|442
1650860400000|2022-04-25 04:20:00|1922.95|1922.45|1923.19|1922.69|1923.38|1923.04|1922.5|1922.12|580
1650860700000|2022-04-25 04:25:00|1923.22|1922.72|1923.26|1922.96|1924.04|1923.72|1923.16|1922.72|593
1650861000000|2022-04-25 04:30:00|1923.19|1922.89|1922.22|1921.72|1923.34|1922.94|1921.7|1921.4|792
1650861300000|2022-04-25 04:35:00|1922.26|1921.76|1921.7|1921.2|1922.73|1922.32|1921.44|1921.06|669
1650861600000|2022-04-25 04:40:00|1921.67|1921.17|1918.49|1917.99|1921.72|1921.39|1916.4|1915.9|1168
1650861900000|2022-04-25 04:45:00|1918.47|1917.97|1917.83|1917.33|1919.53|1919.19|1917.38|1917.06|1069
1650862200000|2022-04-25 04:50:00|1917.86|1917.36|1917.47|1916.97|1918.42|1917.92|1916.74|1916.36|1018
1650862500000|2022-04-25 04:55:00|1917.39|1916.89|1916.63|1916.13|1918.42|1917.92|1916.25|1915.91|923
1650862800000|2022-04-25 05:00:00|1916.68|1916.18|1916.61|1916.31|1917.54|1917.16|1916.22|1915.72|844
1650863100000|2022-04-25 05:05:00|1916.66|1916.36|1916.64|1916.14|1916.81|1916.45|1915.72|1915.4|822
1650863400000|2022-04-25 05:10:00|1916.63|1916.13|1917.26|1916.76|1918.8|1918.5|1916.21|1915.84|1001
1650863700000|2022-04-25 05:15:00|1917.24|1916.74|1918.44|1917.94|1918.6|1918.24|1917.02|1916.65|842
1650864000000|2022-04-25 05:20:00|1918.42|1917.92|1917.99|1917.49|1919.63|1919.27|1917.58|1917.17|901
1650864300000|2022-04-25 05:25:00|1917.86|1917.56|1917.78|1917.28|1918.07|1917.71|1917.39|1916.96|757
1650864600000|2022-04-25 05:30:00|1917.8|1917.3|1917.09|1916.59|1917.8|1917.45|1916.21|1915.8|1213
1650864900000|2022-04-25 05:35:00|1917.04|1916.54|1916.34|1915.84|1917.78|1917.44|1916.12|1915.76|1235
1650865200000|2022-04-25 05:40:00|1916.33|1915.83|1916.56|1916.26|1917.24|1916.88|1916.21|1915.78|1081
1650865500000|2022-04-25 05:45:00|1916.55|1916.25|1916.78|1916.28|1917.28|1916.78|1916.28|1915.88|922
1650865800000|2022-04-25 05:50:00|1916.79|1916.29|1916.43|1916.13|1917.43|1917.01|1915.83|1915.45|1042
1650866100000|2022-04-25 05:55:00|1916.53|1916.03|1915.62|1915.12|1916.78|1916.35|1913.55|1913.15|1412
1650866400000|2022-04-25 06:00:00|1915.67|1915.17|1915.75|1915.45|1916.92|1916.53|1914.88|1914.38|1285
1650866700000|2022-04-25 06:05:00|1915.83|1915.53|1917.02|1916.52|1917.02|1916.61|1915.34|1914.98|1294
1650867000000|2022-04-25 06:10:00|1916.92|1916.62|1914.96|1914.46|1917.06|1916.76|1914.45|1914.01|1193
1650867300000|2022-04-25 06:15:00|1914.92|1914.42|1914.52|1914.02|1916.11|1915.71|1913.92|1913.57|1386
1650867600000|2022-04-25 06:20:00|1914.46|1914.16|1914.51|1914.21|1915.37|1914.97|1913.94|1913.6|1312
1650867900000|2022-04-25 06:25:00|1914.5|1914.2|1915.29|1914.99|1915.49|1915.17|1913.61|1913.28|1362
1650868200000|2022-04-25 06:30:00|1915.25|1914.95|1914.25|1913.95|1915.89|1915.52|1913.25|1912.91|1335
1650868500000|2022-04-25 06:35:00|1914.05|1913.75|1915.05|1914.55|1915.23|1914.84|1912.59|1912.1|1272
1650868800000|2022-04-25 06:40:00|1914.87|1914.37|1914.27|1913.97|1915.77|1915.47|1914.22|1913.85|1202
1650869100000|2022-04-25 06:45:00|1914.3|1914|1914.96|1914.66|1915.8|1915.48|1914.2|1913.81|1234
1650869400000|2022-04-25 06:50:00|1914.97|1914.67|1917.36|1917.06|1917.66|1917.34|1914.93|1914.53|1358
1650869700000|2022-04-25 06:55:00|1917.32|1917.02|1918.2|1917.7|1919.04|1918.68|1917.02|1916.72|1341
1650870000000|2022-04-25 07:00:00|1918.18|1917.68|1916.47|1916.17|1919.17|1918.87|1916.34|1915.99|1552
1650870300000|2022-04-25 07:05:00|1916.5|1916.2|1918.77|1918.47|1919.52|1919.21|1915.77|1915.42|1468
1650870600000|2022-04-25 07:10:00|1918.79|1918.49|1919.75|1919.45|1920.59|1920.17|1918.76|1918.42|1500
1650870900000|2022-04-25 07:15:00|1919.76|1919.46|1918.24|1917.94|1920.2|1919.86|1917.59|1917.21|1445
1650871200000|2022-04-25 07:20:00|1918.25|1917.95|1918.87|1918.57|1919.46|1919.14|1918.1|1917.72|1157
1650871500000|2022-04-25 07:25:00|1918.81|1918.51|1920.24|1919.94|1921.31|1921.01|1918.14|1917.76|1312
1650871800000|2022-04-25 07:30:00|1920.25|1919.95|1917.92|1917.62|1920.25|1919.95|1917.43|1917.13|1205
1650872100000|2022-04-25 07:35:00|1917.9|1917.6|1916.25|1915.75|1918.2|1917.88|1916.02|1915.63|1187
1650872400000|2022-04-25 07:40:00|1916.26|1915.76|1916.42|1915.92|1916.97|1916.66|1915.6|1915.21|1171
1650872700000|2022-04-25 07:45:00|1916.27|1915.97|1916.16|1915.86|1916.58|1916.27|1914.93|1914.63|1237
1650873000000|2022-04-25 07:50:00|1916.12|1915.82|1916.28|1915.98|1916.74|1916.44|1915.55|1915.19|1132
1650873300000|2022-04-25 07:55:00|1916.26|1915.96|1915.76|1915.46|1916.42|1916.12|1914.95|1914.65|1042
1650873600000|2022-04-25 08:00:00|1915.8|1915.5|1915.56|1915.26|1916.77|1916.47|1914.49|1914.17|1296
1650873900000|2022-04-25 08:05:00|1915.57|1915.27|1915.68|1915.38|1916.71|1916.41|1914.61|1914.31|1259
1650874200000|2022-04-25 08:10:00|1915.7|1915.4|1916.55|1916.05|1916.72|1916.31|1914.72|1914.42|1127
1650874500000|2022-04-25 08:15:00|1916.53|1916.03|1918.03|1917.73|1918.13|1917.76|1916.31|1915.99|1122
1650874800000|2022-04-25 08:20:00|1918.02|1917.72|1919.26|1918.96|1919.8|1919.44|1917.84|1917.48|1175
1650875100000|2022-04-25 08:25:00|1919.23|1918.93|1921.02|1920.52|1921.05|1920.66|1919.02|1918.69|1010
1650875400000|2022-04-25 08:30:00|1920.99|1920.69|1920.54|1920.24|1921.42|1921.12|1919.99|1919.61|1385
1650875700000|2022-04-25 08:35:00|1920.55|1920.25|1918.89|1918.39|1920.86|1920.51|1918.76|1918.39|1156
1650876000000|2022-04-25 08:40:00|1918.79|1918.49|1917.32|1916.82|1919.07|1918.74|1917.22|1916.82|901
1650876300000|2022-04-25 08:45:00|1917.18|1916.88|1916.8|1916.5|1917.29|1916.99|1915.41|1915.01|1111
1650876600000|2022-04-25 08:50:00|1916.81|1916.51|1917.03|1916.73|1917.51|1917.13|1916.31|1915.97|938
1650876900000|2022-04-25 08:55:00|1917.05|1916.75|1916.73|1916.43|1917.6|1917.21|1916.68|1916.27|800
1650877200000|2022-04-25 09:00:00|1916.72|1916.42|1917.69|1917.39|1917.86|1917.51|1916.66|1916.36|1077
1650877500000|2022-04-25 09:05:00|1917.68|1917.38|1917.77|1917.27|1919.04|1918.74|1917.34|1917.04|973
1650877800000|2022-04-25 09:10:00|1917.74|1917.44|1917.1|1916.8|1917.85|1917.52|1916.76|1916.44|887
1650878100000|2022-04-25 09:15:00|1917.11|1916.81|1916.07|1915.77|1917.35|1917.02|1915.86|1915.51|892
1650878400000|2022-04-25 09:20:00|1916.05|1915.75|1916.98|1916.68|1917.42|1917.05|1915.86|1915.53|856
1650878700000|2022-04-25 09:25:00|1916.96|1916.66|1917.16|1916.86|1917.56|1917.26|1916.12|1915.74|916
1650879000000|2022-04-25 09:30:00|1917.14|1916.84|1918.17|1917.87|1918.9|1918.6|1917|1916.7|1051
1650879300000|2022-04-25 09:35:00|1918.13|1917.83|1918.28|1917.98|1918.28|1917.98|1916.63|1916.31|951
1650879600000|2022-04-25 09:40:00|1918.33|1918.03|1918.86|1918.56|1919.13|1918.77|1917.81|1917.5|942
1650879900000|2022-04-25 09:45:00|1918.87|1918.57|1916.82|1916.52|1919.45|1919.13|1916.16|1915.77|964
1650880200000|2022-04-25 09:50:00|1916.86|1916.56|1917.14|1916.84|1917.37|1917.03|1916.04|1915.69|846
1650880500000|2022-04-25 09:55:00|1917.12|1916.82|1917.51|1917.21|1918.03|1917.73|1916.76|1916.4|896
1650880800000|2022-04-25 10:00:00|1917.46|1917.16|1917.58|1917.28|1918.47|1918.11|1917.23|1916.93|717
1650881100000|2022-04-25 10:05:00|1917.67|1917.17|1916.84|1916.54|1917.67|1917.27|1916.59|1916.29|737
1650881400000|2022-04-25 10:10:00|1916.86|1916.56|1915.42|1915.12|1916.96|1916.63|1915.1|1914.71|869
1650881700000|2022-04-25 10:15:00|1915.44|1915.14|1916.48|1916.18|1916.78|1916.4|1914.4|1914.09|1089
1650882000000|2022-04-25 10:20:00|1916.47|1916.17|1915.52|1915.02|1916.74|1916.42|1915.36|1914.96|911
1650882300000|2022-04-25 10:25:00|1915.51|1915.01|1915.77|1915.47|1916.01|1915.68|1914.92|1914.55|834
1650882600000|2022-04-25 10:30:00|1915.78|1915.48|1914.68|1914.38|1916.26|1915.95|1914.49|1914.09|958
1650882900000|2022-04-25 10:35:00|1914.71|1914.41|1912.54|1912.24|1915.19|1914.86|1910.47|1910.17|1126
1650883200000|2022-04-25 10:40:00|1912.55|1912.25|1911.5|1911.2|1912.86|1912.56|1911.32|1910.96|1021
1650883500000|2022-04-25 10:45:00|1911.45|1911.15|1910.92|1910.62|1911.8|1911.46|1910.11|1909.81|1102
1650883800000|2022-04-25 10:50:00|1910.93|1910.63|1910.94|1910.64|1911.5|1911.15|1910.46|1910.06|1037
1650884100000|2022-04-25 10:55:00|1910.93|1910.63|1909.1|1908.8|1911.36|1911.06|1907.92|1907.62|949
1650884400000|2022-04-25 11:00:00|1909.13|1908.83|1906.78|1906.48|1909.24|1908.93|1906.73|1906.34|1335
1650884700000|2022-04-25 11:05:00|1906.88|1906.58|1908.26|1907.96|1908.52|1908.14|1905.35|1905.05|1287
1650885000000|2022-04-25 11:10:00|1908.25|1907.95|1908.67|1908.37|1909.8|1909.4|1907.72|1907.28|1324
1650885300000|2022-04-25 11:15:00|1908.68|1908.38|1907.84|1907.54|1909.02|1908.64|1906.49|1906.19|1117
1650885600000|2022-04-25 11:20:00|1907.83|1907.53|1909.89|1909.39|1909.98|1909.52|1906.59|1906.29|1485
1650885900000|2022-04-25 11:25:00|1909.81|1909.51|1910.03|1909.53|1911.29|1910.79|1908.5|1908.2|1367
1650886200000|2022-04-25 11:30:00|1910.02|1909.52|1909.35|1909.05|1910.63|1910.23|1909.33|1908.9|1051
1650886500000|2022-04-25 11:35:00|1909.32|1909.02|1908.39|1908.09|1910.23|1909.81|1908.12|1907.77|1087
1650886800000|2022-04-25 11:40:00|1908.42|1908.12|1907.77|1907.27|1909.37|1909.07|1907.6|1907.24|1080
1650887100000|2022-04-25 11:45:00|1907.78|1907.28|1905.8|1905.5|1908.42|1908.12|1905.54|1905.18|1224
1650887400000|2022-04-25 11:50:00|1905.76|1905.46|1907.05|1906.75|1908.38|1907.99|1905.76|1905.46|1258
1650887700000|2022-04-25 11:55:00|1907.08|1906.78|1907.8|1907.5|1907.97|1907.57|1906.86|1906.47|1137
1650888000000|2022-04-25 12:00:00|1907.64|1907.34|1909.25|1908.95|1909.61|1909.22|1906.03|1905.73|1242
1650888300000|2022-04-25 12:05:00|1909.28|1908.98|1906.55|1906.25|1909.96|1909.66|1906.35|1905.97|1065
1650888600000|2022-04-25 12:10:00|1906.59|1906.29|1904.41|1904.11|1906.72|1906.42|1903.87|1903.57|1259
1650888900000|2022-04-25 12:15:00|1904.43|1904.13|1902.53|1902.23|1905.17|1904.87|1902.45|1902.04|1321
1650889200000|2022-04-25 12:20:00|1902.54|1902.24|1896.23|1895.93|1902.54|1902.24|1895.83|1895.53|1851
1650889500000|2022-04-25 12:25:00|1896.12|1895.82|1897.17|1896.87|1897.46|1897.07|1894.76|1894.42|1574
1650889800000|2022-04-25 12:30:00|1897.16|1896.86|1900.79|1900.49|1901|1900.7|1896.9|1896.5|1484
1650890100000|2022-04-25 12:35:00|1900.83|1900.53|1900.67|1900.37|1901.54|1901.2|1899.67|1899.35|1299
1650890400000|2022-04-25 12:40:00|1900.68|1900.38|1897.94|1897.64|1901.06|1900.7|1897.79|1897.43|1188
1650890700000|2022-04-25 12:45:00|1897.92|1897.62|1892.72|1892.42|1897.92|1897.62|1891.68|1891.38|1529
1650891000000|2022-04-25 12:50:00|1892.71|1892.41|1894.85|1894.55|1895.94|1895.57|1892.35|1891.97|1457
1650891300000|2022-04-25 12:55:00|1894.9|1894.6|1895.05|1894.55|1895.67|1895.36|1893.75|1893.36|1320
1650891600000|2022-04-25 13:00:00|1894.91|1894.61|1895.39|1894.89|1896.37|1895.99|1893.85|1893.44|1566
1650891900000|2022-04-25 13:05:00|1895.4|1894.9|1896|1895.5|1896.49|1896.12|1895.11|1894.76|1269
1650892200000|2022-04-25 13:10:00|1896.02|1895.52|1898.32|1898.02|1898.45|1898.07|1895.39|1894.99|1335
1650892500000|2022-04-25 13:15:00|1898.35|1898.05|1904.12|1903.82|1904.39|1904.09|1898.32|1898.02|1480
1650892800000|2022-04-25 13:20:00|1904.13|1903.83|1901.94|1901.64|1904.42|1904.12|1900.69|1900.32|1279
1650893100000|2022-04-25 13:25:00|1901.95|1901.65|1899.19|1898.89|1902.66|1902.36|1899.13|1898.83|1027
1650893400000|2022-04-25 13:30:00|1899.27|1898.97|1899.17|1898.87|1900.79|1900.49|1896.45|1896.15|1079
1650893700000|2022-04-25 13:35:00|1899.2|1898.9|1898.26|1897.96|1900.91|1900.61|1897.13|1896.83|1123
1650894000000|2022-04-25 13:40:00|1898.47|1898.17|1901.71|1901.41|1901.82|1901.52|1897.01|1896.71|1079
1650894300000|2022-04-25 13:45:00|1901.29|1900.99|1898.22|1897.72|1902.9|1902.6|1897.83|1897.53|1030
1650894600000|2022-04-25 13:50:00|1898.03|1897.73|1898.52|1898.22|1900.57|1900.27|1897.21|1896.91|716
1650894900000|2022-04-25 13:55:00|1898.5|1898.2|1897.01|1896.71|1899.95|1899.65|1896.54|1896.24|900
1650895200000|2022-04-25 14:00:00|1896.96|1896.66|1894.82|1894.52|1897.75|1897.37|1893.65|1893.35|1108
1650895500000|2022-04-25 14:05:00|1895.04|1894.74|1896.11|1895.81|1897.22|1896.92|1893.72|1893.42|796
1650895800000|2022-04-25 14:10:00|1896.12|1895.82|1898.4|1898.1|1899.73|1899.32|1895.6|1895.3|807
1650896100000|2022-04-25 14:15:00|1898.52|1898.02|1895.7|1895.4|1899.17|1898.83|1895.63|1895.28|1055
1650896400000|2022-04-25 14:20:00|1895.65|1895.35|1892.73|1892.43|1896.11|1895.81|1892.16|1891.72|1054
1650896700000|2022-04-25 14:25:00|1892.72|1892.42|1896.48|1896.18|1896.66|1896.31|1892.39|1892.09|620
1650897000000|2022-04-25 14:30:00|1896.51|1896.21|1894.59|1894.29|1896.56|1896.24|1893.94|1893.64|768
1650897300000|2022-04-25 14:35:00|1894.58|1894.28|1894.19|1893.89|1895.31|1894.81|1893.18|1892.68|995
1650897600000|2022-04-25 14:40:00|1894.17|1893.87|1893.84|1893.54|1895.85|1895.55|1892.28|1891.98|897
1650897900000|2022-04-25 14:45:00|1893.83|1893.53|1896.7|1896.4|1897.01|1896.64|1893.24|1892.94|866
1650898200000|2022-04-25 14:50:00|1896.76|1896.46|1895.13|1894.63|1896.79|1896.46|1893.82|1893.52|643
1650898500000|2022-04-25 14:55:00|1895.04|1894.74|1895.34|1895.04|1895.63|1895.33|1894.52|1894.17|805
1650898800000|2022-04-25 15:00:00|1895.32|1895.02|1895.74|1895.44|1896.41|1896.05|1895.05|1894.6|969
1650899100000|2022-04-25 15:05:00|1895.81|1895.51|1897.58|1897.28|1898.54|1898.23|1895.81|1895.45|746
1650899400000|2022-04-25 15:10:00|1897.61|1897.31|1898.64|1898.34|1898.72|1898.37|1897.38|1896.98|826
1650899700000|2022-04-25 15:15:00|1898.62|1898.32|1898.65|1898.35|1900.76|1900.4|1898.5|1898.16|515
1650900000000|2022-04-25 15:20:00|1897.67|1897.37|1896.03|1895.73|1898.21|1897.81|1895.4|1895.1|849
1650900300000|2022-04-25 15:25:00|1895.97|1895.67|1895.3|1894.8|1896.23|1895.93|1894.69|1894.39|741
1650900600000|2022-04-25 15:30:00|1895.18|1894.88|1894.92|1894.62|1895.61|1895.25|1894.12|1893.82|777
1650900900000|2022-04-25 15:35:00|1894.81|1894.51|1894.52|1894.22|1895.53|1895.16|1894.23|1893.93|764
1650901200000|2022-04-25 15:40:00|1894.62|1894.12|1893.7|1893.2|1895.11|1894.71|1892.9|1892.51|809
1650901500000|2022-04-25 15:45:00|1893.56|1893.26|1894.26|1893.96|1894.69|1894.33|1893.33|1892.97|1231
1650901800000|2022-04-25 15:50:00|1894.25|1893.95|1894.36|1894.06|1894.6|1894.3|1893.41|1893.05|1095
1650902100000|2022-04-25 15:55:00|1894.37|1894.07|1896.16|1895.66|1896.16|1895.81|1893.94|1893.58|974
1650902400000|2022-04-25 16:00:00|1896.17|1895.67|1896.45|1896.15|1896.62|1896.29|1894.94|1894.55|978
1650902700000|2022-04-25 16:05:00|1896.37|1896.07|1896.33|1896.03|1897.1|1896.73|1895.75|1895.4|1145
1650903000000|2022-04-25 16:10:00|1896.34|1896.04|1895.73|1895.43|1896.67|1896.34|1895.2|1894.81|795
1650903300000|2022-04-25 16:15:00|1895.72|1895.42|1895.72|1895.22|1896.74|1896.32|1895.2|1894.81|1049
1650903600000|2022-04-25 16:20:00|1895.65|1895.42|1896.83|1896.53|1897.03|1896.64|1895.18|1894.82|1172
1650903900000|2022-04-25 16:25:00|1896.82|1896.52|1894.85|1894.55|1897.02|1896.58|1894.65|1894.31|1061
1650904200000|2022-04-25 16:30:00|1894.87|1894.57|1896.84|1896.54|1897.86|1897.48|1894.87|1894.57|1095
1650904500000|2022-04-25 16:35:00|1896.85|1896.55|1897.4|1897.1|1897.74|1897.36|1896.61|1896.21|1009
1650904800000|2022-04-25 16:40:00|1897.5|1897.2|1896.99|1896.69|1897.86|1897.49|1896.55|1896.19|936
1650905100000|2022-04-25 16:45:00|1897.02|1896.72|1897.54|1897.04|1898.2|1897.81|1896.4|1896.06|888
1650905400000|2022-04-25 16:50:00|1897.55|1897.05|1896.19|1895.89|1897.72|1897.39|1895.94|1895.51|937
1650905700000|2022-04-25 16:55:00|1896.2|1895.9|1897.92|1897.62|1898.2|1897.8|1895.94|1895.55|898
1650906000000|2022-04-25 17:00:00|1897.96|1897.66|1895.94|1895.44|1897.96|1897.66|1895.62|1895.23|1067
1650906300000|2022-04-25 17:05:00|1895.87|1895.57|1895.26|1894.96|1896.1|1895.75|1894.95|1894.61|910
1650906600000|2022-04-25 17:10:00|1895.32|1895.02|1895.05|1894.75|1895.9|1895.59|1894.8|1894.45|928
1650906900000|2022-04-25 17:15:00|1895.03|1894.73|1895.78|1895.48|1896.01|1895.64|1894.82|1894.52|822
1650907200000|2022-04-25 17:20:00|1895.75|1895.45|1896.38|1896.08|1897.02|1896.64|1895.49|1895.08|933
1650907500000|2022-04-25 17:25:00|1896.37|1896.07|1895.48|1895.18|1897.8|1897.43|1895.12|1894.82|1173
1650907800000|2022-04-25 17:30:00|1895.53|1895.23|1896.39|1896.09|1896.96|1896.58|1895.36|1894.98|941
1650908100000|2022-04-25 17:35:00|1896.32|1896.02|1897.64|1897.14|1898.04|1897.63|1896.24|1895.88|885
1650908400000|2022-04-25 17:40:00|1897.63|1897.13|1898.15|1897.85|1898.22|1897.87|1896.66|1896.36|973
1650908700000|2022-04-25 17:45:00|1898.14|1897.84|1897.4|1897.1|1898.55|1898.17|1897.04|1896.66|863
1650909000000|2022-04-25 17:50:00|1897.41|1897.11|1898.34|1897.84|1898.52|1898.14|1897.32|1896.94|860
1650909300000|2022-04-25 17:55:00|1898.28|1897.98|1897.44|1897.14|1898.89|1898.59|1897.3|1896.99|914
1650909600000|2022-04-25 18:00:00|1897.45|1897.15|1896.73|1896.43|1897.9|1897.55|1896.64|1896.31|848
1650909900000|2022-04-25 18:05:00|1896.71|1896.41|1898.33|1898.03|1898.79|1898.4|1896.69|1896.31|893
1650910200000|2022-04-25 18:10:00|1898.32|1898.02|1897.64|1897.34|1898.95|1898.62|1897.42|1897.09|847
1650910500000|2022-04-25 18:15:00|1897.66|1897.36|1898.17|1897.87|1898.47|1898.17|1897.1|1896.72|857
1650910800000|2022-04-25 18:20:00|1898.15|1897.85|1898.39|1898.09|1898.76|1898.37|1897.85|1897.45|836
1650911100000|2022-04-25 18:25:00|1898.42|1898.12|1899.76|1899.26|1899.92|1899.55|1898.32|1898.01|1002
1650911400000|2022-04-25 18:30:00|1899.77|1899.27|1901.05|1900.55|1901.86|1901.45|1899.15|1898.78|1141
1650911700000|2022-04-25 18:35:00|1901.06|1900.56|1902.17|1901.87|1902.48|1902.1|1900.7|1900.29|890
1650912000000|2022-04-25 18:40:00|1902.25|1901.75|1900.82|1900.52|1902.79|1902.47|1900.63|1900.31|860
1650912300000|2022-04-25 18:45:00|1900.94|1900.44|1900.77|1900.47|1901.54|1901.19|1900.4|1900.02|885
1650912600000|2022-04-25 18:50:00|1900.89|1900.39|1899.03|1898.53|1901.25|1900.83|1898.84|1898.52|924
1650912900000|2022-04-25 18:55:00|1899.05|1898.55|1898.83|1898.53|1900.08|1899.74|1898.5|1898.16|1163
1650913200000|2022-04-25 19:00:00|1898.87|1898.57|1899.99|1899.69|1900.88|1900.5|1898.37|1898.02|1024
1650913500000|2022-04-25 19:05:00|1900|1899.7|1900.93|1900.63|1901.27|1900.87|1899.82|1899.49|786
1650913800000|2022-04-25 19:10:00|1900.92|1900.62|1900.45|1899.95|1901.36|1900.96|1899.92|1899.52|993
1650914100000|2022-04-25 19:15:00|1900.32|1900.02|1901.35|1901.05|1901.93|1901.58|1900.18|1899.79|863
1650914400000|2022-04-25 19:20:00|1901.34|1901.04|1900.91|1900.61|1901.54|1901.18|1900.54|1900.19|710
1650914700000|2022-04-25 19:25:00|1901.02|1900.72|1901|1900.5|1901.26|1900.87|1900.2|1899.9|900
1650915000000|2022-04-25 19:30:00|1900.9|1900.6|1901.7|1901.2|1901.93|1901.59|1900.4|1900.1|813
1650915300000|2022-04-25 19:35:00|1901.69|1901.19|1900.83|1900.53|1902.05|1901.73|1900.8|1900.39|813
1650915600000|2022-04-25 19:40:00|1900.84|1900.54|1899.77|1899.47|1901.34|1900.96|1899.76|1899.46|755
1650915900000|2022-04-25 19:45:00|1899.81|1899.51|1899.46|1899.16|1900.3|1900|1898.95|1898.62|1112
1650916200000|2022-04-25 19:50:00|1899.47|1899.17|1898.12|1897.82|1899.79|1899.44|1898.12|1897.82|1068
1650916500000|2022-04-25 19:55:00|1898.18|1897.88|1898.13|1897.83|1898.93|1898.56|1897.8|1897.5|1324
1650916800000|2022-04-25 20:00:00|1898.12|1897.82|1898.49|1898.19|1899.04|1898.69|1898.12|1897.82|542
1650917100000|2022-04-25 20:05:00|1898.5|1898.2|1898.05|1897.75|1898.65|1898.25|1897.86|1897.48|430
1650917400000|2022-04-25 20:10:00|1898.11|1897.81|1898.28|1897.78|1898.3|1897.9|1897.37|1896.99|505
1650917700000|2022-04-25 20:15:00|1898.26|1897.76|1898.11|1897.61|1898.35|1897.95|1897.95|1897.56|403
1650918000000|2022-04-25 20:20:00|1898.04|1897.74|1897.93|1897.63|1898.29|1897.89|1897.75|1897.4|339
1650918300000|2022-04-25 20:25:00|1897.89|1897.59|1897.91|1897.61|1898.15|1897.79|1897.58|1897.17|371
1650918600000|2022-04-25 20:30:00|1897.93|1897.63|1897.9|1897.4|1898.22|1897.81|1897.74|1897.37|459
1650918900000|2022-04-25 20:35:00|1897.93|1897.43|1898.01|1897.51|1898.23|1897.73|1897.36|1897.01|306
1650919200000|2022-04-25 20:40:00|1898.04|1897.54|1898.74|1898.24|1898.97|1898.51|1897.8|1897.3|409
1650919500000|2022-04-25 20:45:00|1898.69|1898.19|1898.11|1897.61|1898.82|1898.42|1897.93|1897.48|324
1650919800000|2022-04-25 20:50:00|1898.04|1897.54|1898.08|1897.58|1898.21|1897.77|1897.45|1897.05|414
1650920100000|2022-04-25 20:55:00|1898.03|1897.53|1898.15|1897.65|1898.72|1898.22|1897.47|1896.97|391
1650924000000|2022-04-25 22:00:00|1898.39|1898.09|1899.26|1898.76|1899.87|1899.37|1898.29|1897.9|447
1650924300000|2022-04-25 22:05:00|1899.23|1898.73|1899.43|1898.93|1899.96|1899.47|1898.89|1898.39|344
1650924600000|2022-04-25 22:10:00|1899.44|1898.94|1899.95|1899.45|1900.23|1899.87|1899.34|1898.84|308
1650924900000|2022-04-25 22:15:00|1900|1899.5|1899.51|1899.21|1900.09|1899.59|1899.1|1898.68|379
1650925200000|2022-04-25 22:20:00|1899.61|1899.11|1899.6|1899.1|1900|1899.56|1899.28|1898.78|377
1650925500000|2022-04-25 22:25:00|1899.67|1899.17|1898.97|1898.47|1899.92|1899.5|1898.97|1898.47|530
1650925800000|2022-04-25 22:30:00|1898.94|1898.44|1900.4|1899.9|1900.66|1900.16|1898.88|1898.43|438
1650926100000|2022-04-25 22:35:00|1900.34|1899.84|1900.47|1899.97|1900.99|1900.49|1900.27|1899.77|452
1650926400000|2022-04-25 22:40:00|1900.42|1899.92|1900.31|1899.81|1900.72|1900.22|1899.97|1899.47|288
1650926700000|2022-04-25 22:45:00|1900.36|1899.86|1900.34|1899.84|1900.47|1899.97|1899.98|1899.6|232
1650927000000|2022-04-25 22:50:00|1900.36|1899.86|1899.76|1899.26|1900.4|1899.9|1899.6|1899.15|301
1650927300000|2022-04-25 22:55:00|1899.77|1899.27|1899.73|1899.43|1900.14|1899.75|1899.56|1899.06|264
1650927600000|2022-04-25 23:00:00|1899.72|1899.42|1899.5|1899|1899.86|1899.42|1899|1898.5|412
1650927900000|2022-04-25 23:05:00|1899.45|1898.95|1899.65|1899.15|1899.88|1899.38|1899.19|1898.69|286
1650928200000|2022-04-25 23:10:00|1899.61|1899.11|1899.5|1899|1899.96|1899.46|1899.45|1898.95|279
1650928500000|2022-04-25 23:15:00|1899.51|1899.01|1899.31|1898.81|1899.53|1899.03|1899.19|1898.69|214
1650928800000|2022-04-25 23:20:00|1899.33|1898.83|1899.09|1898.59|1899.75|1899.25|1899.04|1898.54|258
1650929100000|2022-04-25 23:25:00|1899.08|1898.58|1899.03|1898.53|1899.35|1898.85|1898.86|1898.36|214
1650929400000|2022-04-25 23:30:00|1899.04|1898.54|1899.74|1899.24|1899.9|1899.5|1898.89|1898.39|457
1650929700000|2022-04-25 23:35:00|1899.78|1899.28|1900.17|1899.67|1900.17|1899.67|1899.54|1899.12|302
1650930000000|2022-04-25 23:40:00|1900.2|1899.7|1899.65|1899.15|1900.2|1899.75|1899.5|1899.1|270
1650930300000|2022-04-25 23:45:00|1899.69|1899.19|1900.45|1899.95|1900.67|1900.18|1899.68|1899.18|509
1650930600000|2022-04-25 23:50:00|1900.44|1899.94|1900.14|1899.64|1900.45|1900.07|1900.02|1899.53|373
1650930900000|2022-04-25 23:55:00|1900.26|1899.76|1899.65|1899.35|1900.65|1900.27|1899.61|1899.31|488
1650931200000|2022-04-26 00:00:00|1899.63|1899.33|1900.08|1899.58|1900.67|1900.27|1899.32|1899.02|871
1650931500000|2022-04-26 00:05:00|1900.06|1899.56|1900.68|1900.18|1900.88|1900.52|1899.99|1899.54|701
1650931800000|2022-04-26 00:10:00|1900.67|1900.17|1900.87|1900.37|1901.15|1900.76|1900.38|1900|595
1650932100000|2022-04-26 00:15:00|1900.88|1900.38|1901.23|1900.73|1901.26|1900.86|1900.26|1899.86|674
1650932400000|2022-04-26 00:20:00|1901.24|1900.74|1902.44|1901.94|1902.5|1902.1|1900.57|1900.11|586
1650932700000|2022-04-26 00:25:00|1902.28|1901.98|1903.92|1903.42|1904.16|1903.66|1902.28|1901.9|925
1650933000000|2022-04-26 00:30:00|1903.93|1903.43|1902.57|1902.27|1903.98|1903.48|1902.57|1902.19|865
1650933300000|2022-04-26 00:35:00|1902.59|1902.29|1902.77|1902.27|1903.06|1902.56|1902.22|1901.72|715
1650933600000|2022-04-26 00:40:00|1902.75|1902.25|1902.14|1901.64|1903.02|1902.66|1901.79|1901.29|963
1650933900000|2022-04-26 00:45:00|1902.15|1901.65|1902.7|1902.4|1902.94|1902.55|1901.6|1901.22|666
1650934200000|2022-04-26 00:50:00|1902.8|1902.3|1901.37|1901.07|1903.32|1902.82|1901.29|1900.93|823
1650934500000|2022-04-26 00:55:00|1901.38|1901.08|1901.21|1900.71|1901.63|1901.31|1899.57|1899.27|799
1650934800000|2022-04-26 01:00:00|1901.24|1900.74|1901.69|1901.19|1902.63|1902.21|1900.81|1900.41|1053
1650935100000|2022-04-26 01:05:00|1901.67|1901.17|1901.94|1901.44|1902.85|1902.47|1901.66|1901.16|760
1650935400000|2022-04-26 01:10:00|1901.96|1901.46|1901.94|1901.64|1903.1|1902.77|1901.63|1901.29|972
1650935700000|2022-04-26 01:15:00|1902.04|1901.54|1901.55|1901.05|1902.37|1901.97|1900.79|1900.37|1140
1650936000000|2022-04-26 01:20:00|1901.56|1901.06|1899.09|1898.79|1901.68|1901.25|1898.86|1898.49|977
1650936300000|2022-04-26 01:25:00|1899.05|1898.75|1898.69|1898.39|1899.44|1898.99|1897.58|1897.18|1032
1650936600000|2022-04-26 01:30:00|1898.7|1898.4|1898.26|1897.76|1899.05|1898.66|1897.69|1897.29|1093
1650936900000|2022-04-26 01:35:00|1898.2|1897.96|1900.31|1899.81|1900.52|1900.11|1897.84|1897.54|974
1650937200000|2022-04-26 01:40:00|1900.3|1899.8|1902.25|1901.75|1902.51|1902.14|1900.24|1899.74|1073
1650937500000|2022-04-26 01:45:00|1902.28|1901.78|1901.13|1900.63|1902.44|1902.06|1900.94|1900.56|966
1650937800000|2022-04-26 01:50:00|1901.17|1900.67|1900.43|1900.13|1901.51|1901.04|1899.67|1899.36|1053
1650938100000|2022-04-26 01:55:00|1900.44|1900.14|1900.45|1900.15|1900.73|1900.33|1899.74|1899.36|869
1650938400000|2022-04-26 02:00:00|1900.38|1900.08|1901.05|1900.75|1901.54|1901.1|1899.98|1899.67|846
1650938700000|2022-04-26 02:05:00|1900.89|1900.59|1901.2|1900.7|1901.68|1901.28|1900.51|1900.17|628
1650939000000|2022-04-26 02:10:00|1901.19|1900.69|1901.01|1900.51|1901.3|1900.94|1900.38|1899.98|707
1650939300000|2022-04-26 02:15:00|1901.02|1900.52|1901.58|1901.28|1901.96|1901.56|1900.78|1900.4|469
1650939600000|2022-04-26 02:20:00|1901.68|1901.18|1901.24|1900.94|1901.69|1901.3|1900.75|1900.35|569
1650939900000|2022-04-26 02:25:00|1901.23|1900.93|1902.36|1901.86|1902.49|1902.08|1900.91|1900.41|757
1650940200000|2022-04-26 02:30:00|1902.37|1901.87|1902.16|1901.66|1903.51|1903.07|1902.05|1901.65|968
1650940500000|2022-04-26 02:35:00|1902.06|1901.76|1902.07|1901.57|1902.32|1902.02|1901.3|1900.92|895
1650940800000|2022-04-26 02:40:00|1902.06|1901.56|1901.73|1901.23|1902.5|1902.13|1901.43|1901.05|978
1650941100000|2022-04-26 02:45:00|1901.74|1901.24|1903.05|1902.55|1904.38|1903.9|1901.57|1901.2|1129
1650941400000|2022-04-26 02:50:00|1902.96|1902.46|1903.87|1903.57|1904.24|1903.81|1902.65|1902.15|969
1650941700000|2022-04-26 02:55:00|1903.86|1903.56|1903.78|1903.28|1904.23|1903.83|1903.21|1902.85|964
1650942000000|2022-04-26 03:00:00|1903.66|1903.16|1904.89|1904.59|1905.32|1904.82|1903.66|1903.16|995
1650942300000|2022-04-26 03:05:00|1904.88|1904.58|1905|1904.7|1905.17|1904.75|1904.06|1903.66|961
1650942600000|2022-04-26 03:10:00|1905.1|1904.6|1905.24|1904.94|1905.37|1905|1904.56|1904.14|755
1650942900000|2022-04-26 03:15:00|1905.21|1904.91|1904.28|1903.98|1905.36|1904.95|1903.9|1903.51|973
1650943200000|2022-04-26 03:20:00|1904.25|1903.95|1904.41|1904.11|1904.98|1904.59|1904.25|1903.77|972
1650943500000|2022-04-26 03:25:00|1904.51|1904.21|1903.24|1902.74|1904.77|1904.35|1903.09|1902.63|956
1650943800000|2022-04-26 03:30:00|1903.25|1902.75|1903.05|1902.55|1903.78|1903.34|1902.8|1902.47|867
1650944100000|2022-04-26 03:35:00|1903.02|1902.72|1902.77|1902.47|1903.44|1903|1902.38|1901.96|940
1650944400000|2022-04-26 03:40:00|1902.78|1902.48|1902.87|1902.37|1903.55|1903.14|1902.63|1902.2|691
1650944700000|2022-04-26 03:45:00|1902.88|1902.38|1902.37|1901.87|1903.36|1902.91|1901.73|1901.32|862
1650945000000|2022-04-26 03:50:00|1902.36|1901.86|1902.61|1902.11|1902.77|1902.29|1901.94|1901.54|754
1650945300000|2022-04-26 03:55:00|1902.62|1902.12|1902.61|1902.11|1902.87|1902.39|1902.24|1901.87|610
1650945600000|2022-04-26 04:00:00|1902.62|1902.12|1903.15|1902.65|1903.31|1902.98|1902.41|1901.97|868
1650945900000|2022-04-26 04:05:00|1903.13|1902.63|1902.91|1902.61|1903.19|1902.83|1902.26|1901.86|659
1650946200000|2022-04-26 04:10:00|1902.9|1902.6|1903.04|1902.74|1903.35|1902.93|1902.72|1902.22|505
1650946500000|2022-04-26 04:15:00|1903.03|1902.73|1902.97|1902.47|1903.16|1902.8|1902.47|1902.06|382
1650946800000|2022-04-26 04:20:00|1902.98|1902.48|1903.12|1902.62|1903.19|1902.82|1902.19|1901.7|601
1650947100000|2022-04-26 04:25:00|1903.06|1902.56|1902.93|1902.43|1903.38|1902.97|1902.5|1902.13|480
1650947400000|2022-04-26 04:30:00|1902.94|1902.44|1903.68|1903.18|1903.99|1903.61|1902.76|1902.44|566
1650947700000|2022-04-26 04:35:00|1903.66|1903.16|1905.02|1904.72|1905.13|1904.75|1903.27|1902.77|611
1650948000000|2022-04-26 04:40:00|1905.01|1904.71|1904.8|1904.3|1905.49|1905.11|1904.52|1904.17|590
1650948300000|2022-04-26 04:45:00|1904.86|1904.36|1903.44|1902.94|1904.97|1904.48|1901.73|1901.43|692
1650948600000|2022-04-26 04:50:00|1903.43|1902.93|1903.93|1903.43|1904.01|1903.62|1902.95|1902.54|611
1650948900000|2022-04-26 04:55:00|1903.99|1903.49|1904.13|1903.83|1904.24|1903.93|1903.66|1903.32|489
1650949200000|2022-04-26 05:00:00|1904.14|1903.84|1903.93|1903.43|1904.25|1903.85|1903.56|1903.21|540
1650949500000|2022-04-26 05:05:00|1903.83|1903.53|1902.62|1902.12|1903.96|1903.58|1901.68|1901.31|730
1650949800000|2022-04-26 05:10:00|1902.61|1902.11|1903.47|1902.97|1903.7|1903.4|1902.55|1902.11|539
1650950100000|2022-04-26 05:15:00|1903.48|1902.98|1903.93|1903.43|1904.12|1903.62|1902.18|1901.68|569
1650950400000|2022-04-26 05:20:00|1903.94|1903.44|1904.04|1903.54|1904.2|1903.77|1903.3|1902.91|497
1650950700000|2022-04-26 05:25:00|1904.05|1903.55|1904.55|1904.25|1904.76|1904.37|1903.98|1903.55|644
1650951000000|2022-04-26 05:30:00|1904.56|1904.26|1903.73|1903.43|1904.65|1904.26|1902.89|1902.59|936
1650951300000|2022-04-26 05:35:00|1903.7|1903.4|1905.68|1905.18|1905.83|1905.33|1903.54|1903.13|906
1650951600000|2022-04-26 05:40:00|1905.67|1905.17|1905.31|1904.81|1906.41|1906.04|1904.77|1904.27|866
1650951900000|2022-04-26 05:45:00|1905.32|1904.82|1906.45|1906.15|1907.73|1907.25|1905.24|1904.75|1094
1650952200000|2022-04-26 05:50:00|1906.46|1906.16|1907.04|1906.54|1907.84|1907.42|1906.43|1905.94|882
1650952500000|2022-04-26 05:55:00|1907.02|1906.52|1907.15|1906.65|1907.35|1906.85|1906.15|1905.68|873
1650952800000|2022-04-26 06:00:00|1907.12|1906.62|1905.74|1905.24|1907.17|1906.71|1905.34|1904.9|1244
1650953100000|2022-04-26 06:05:00|1905.73|1905.23|1906.03|1905.53|1906.11|1905.63|1904.86|1904.37|1143
1650953400000|2022-04-26 06:10:00|1906.02|1905.52|1905.09|1904.79|1906.38|1905.95|1904.54|1904.14|905
1650953700000|2022-04-26 06:15:00|1905.08|1904.78|1904.62|1904.12|1905.28|1904.9|1904.2|1903.87|995
1650954000000|2022-04-26 06:20:00|1904.6|1904.1|1903.52|1903.02|1904.92|1904.49|1903.42|1902.92|1145
1650954300000|2022-04-26 06:25:00|1903.49|1902.99|1903.29|1902.79|1904.25|1903.75|1903.02|1902.55|1130
1650954600000|2022-04-26 06:30:00|1903.27|1902.77|1901.92|1901.42|1903.92|1903.58|1901.8|1901.32|1167
1650954900000|2022-04-26 06:35:00|1901.84|1901.34|1902.96|1902.46|1903.12|1902.62|1901.05|1900.7|1218
1650955200000|2022-04-26 06:40:00|1902.94|1902.44|1903.59|1903.09|1903.96|1903.62|1902.83|1902.33|1083
1650955500000|2022-04-26 06:45:00|1903.58|1903.08|1903.75|1903.25|1903.87|1903.47|1902.6|1902.27|887
1650955800000|2022-04-26 06:50:00|1903.76|1903.26|1903.06|1902.56|1903.76|1903.34|1902.75|1902.34|800
1650956100000|2022-04-26 06:55:00|1903.04|1902.54|1902.56|1902.26|1903.28|1902.88|1902.03|1901.67|1036
1650956400000|2022-04-26 07:00:00|1902.43|1902.13|1903.44|1903.14|1903.66|1903.27|1902.08|1901.68|1223
1650956700000|2022-04-26 07:05:00|1903.43|1903.13|1903.94|1903.64|1904.29|1903.98|1902.5|1902.12|1168
1650957000000|2022-04-26 07:10:00|1903.98|1903.68|1903.88|1903.38|1904.73|1904.43|1903.48|1903.13|1203
1650957300000|2022-04-26 07:15:00|1903.89|1903.39|1900.62|1900.32|1904|1903.59|1899.74|1899.44|1252
1650957600000|2022-04-26 07:20:00|1900.58|1900.28|1899.31|1899.01|1900.83|1900.53|1899.01|1898.71|1297
1650957900000|2022-04-26 07:25:00|1899.36|1899.06|1898.99|1898.49|1899.96|1899.6|1897.92|1897.52|1008
1650958200000|2022-04-26 07:30:00|1899.02|1898.52|1898.45|1898.15|1899.29|1898.89|1897.83|1897.43|1276
1650958500000|2022-04-26 07:35:00|1898.44|1898.14|1898.79|1898.49|1898.98|1898.61|1897|1896.62|1364
1650958800000|2022-04-26 07:40:00|1898.77|1898.47|1898.7|1898.4|1899.07|1898.73|1897.3|1897|1175
1650959100000|2022-04-26 07:45:00|1898.81|1898.31|1896.22|1895.92|1899.14|1898.75|1895.94|1895.54|1228
1650959400000|2022-04-26 07:50:00|1896.23|1895.93|1896.37|1896.07|1898.17|1897.87|1896.14|1895.84|1190
1650959700000|2022-04-26 07:55:00|1896.38|1896.08|1897.13|1896.63|1897.62|1897.28|1895.94|1895.54|1004
1650960000000|2022-04-26 08:00:00|1897.11|1896.61|1899.11|1898.81|1899.11|1898.81|1896.38|1896.01|1115
1650960300000|2022-04-26 08:05:00|1899.08|1898.78|1900.56|1900.26|1900.69|1900.35|1898.75|1898.45|1008
1650960600000|2022-04-26 08:10:00|1900.57|1900.27|1902.07|1901.77|1902.39|1902.09|1899.69|1899.39|1288
1650960900000|2022-04-26 08:15:00|1902.04|1901.74|1899.93|1899.63|1902.18|1901.82|1899.75|1899.42|1220
1650961200000|2022-04-26 08:20:00|1899.91|1899.61|1899.73|1899.43|1900.06|1899.76|1898.69|1898.36|1015
1650961500000|2022-04-26 08:25:00|1899.71|1899.41|1900.71|1900.21|1900.71|1900.41|1899.41|1899.01|774
1650961800000|2022-04-26 08:30:00|1900.6|1900.3|1902.93|1902.63|1903.2|1902.9|1900.59|1900.29|1108
1650962100000|2022-04-26 08:35:00|1902.92|1902.62|1902.01|1901.71|1903.8|1903.5|1901.94|1901.58|904
1650962400000|2022-04-26 08:40:00|1902.02|1901.72|1903.17|1902.87|1903.17|1902.87|1901.78|1901.43|849
1650962700000|2022-04-26 08:45:00|1903.18|1902.88|1903.58|1903.28|1904.15|1903.8|1902.85|1902.46|926
1650963000000|2022-04-26 08:50:00|1903.6|1903.3|1903.3|1903|1904.16|1903.86|1903.03|1902.73|1043
1650963300000|2022-04-26 08:55:00|1903.31|1903.01|1902.73|1902.43|1903.5|1903.14|1902.23|1901.78|1000
1650963600000|2022-04-26 09:00:00|1902.72|1902.42|1903.22|1902.92|1903.32|1902.94|1901.72|1901.34|941
1650963900000|2022-04-26 09:05:00|1903.23|1902.93|1902.55|1902.25|1903.36|1903.06|1902.27|1901.94|833
1650964200000|2022-04-26 09:10:00|1902.53|1902.23|1903.78|1903.48|1904.17|1903.87|1902.48|1902.12|1004
1650964500000|2022-04-26 09:15:00|1903.79|1903.49|1903.72|1903.42|1904.41|1904.07|1903.47|1903.17|864
1650964800000|2022-04-26 09:20:00|1903.8|1903.3|1903.6|1903.3|1904.28|1903.98|1902.83|1902.53|905
1650965100000|2022-04-26 09:25:00|1903.62|1903.32|1903.53|1903.23|1904.11|1903.73|1903.07|1902.74|849
1650965400000|2022-04-26 09:30:00|1903.58|1903.28|1904.72|1904.42|1904.84|1904.51|1903.54|1903.24|810
1650965700000|2022-04-26 09:35:00|1904.71|1904.41|1903.98|1903.68|1904.92|1904.61|1903.67|1903.37|780
1650966000000|2022-04-26 09:40:00|1904.01|1903.71|1904.48|1904.18|1904.69|1904.33|1903.84|1903.52|730
1650966300000|2022-04-26 09:45:00|1904.51|1904.21|1904.51|1904.21|1904.96|1904.66|1904.29|1903.99|689
1650966600000|2022-04-26 09:50:00|1904.53|1904.23|1904.42|1904.12|1904.81|1904.51|1904.3|1903.99|696
1650966900000|2022-04-26 09:55:00|1904.4|1904.1|1904.7|1904.4|1905.17|1904.78|1904.34|1904.04|671
1650967200000|2022-04-26 10:00:00|1904.69|1904.39|1905.36|1905.06|1905.52|1905.17|1904.17|1903.79|748
1650967500000|2022-04-26 10:05:00|1905.34|1905.04|1906.81|1906.51|1907.28|1906.96|1905.29|1904.91|842
1650967800000|2022-04-26 10:10:00|1906.8|1906.5|1907.17|1906.87|1907.35|1907.02|1906.45|1906.15|919
1650968100000|2022-04-26 10:15:00|1907.15|1906.85|1905.35|1905.05|1907.22|1906.92|1904.69|1904.2|978
1650968400000|2022-04-26 10:20:00|1905.37|1905.07|1904.91|1904.61|1905.44|1905.07|1903.52|1903.14|895
1650968700000|2022-04-26 10:25:00|1904.92|1904.62|1904.97|1904.67|1905.66|1905.36|1904.7|1904.36|740
1650969000000|2022-04-26 10:30:00|1904.95|1904.65|1904.35|1904.05|1905.05|1904.69|1904.26|1903.89|761
1650969300000|2022-04-26 10:35:00|1904.44|1903.94|1905.06|1904.76|1905.07|1904.77|1904.06|1903.72|778
1650969600000|2022-04-26 10:40:00|1905.04|1904.74|1905.26|1904.96|1905.57|1905.19|1904.64|1904.29|693
1650969900000|2022-04-26 10:45:00|1905.25|1904.95|1905.43|1904.93|1905.77|1905.38|1905.15|1904.76|481
1650970200000|2022-04-26 10:50:00|1905.32|1905.02|1906.66|1906.36|1906.7|1906.4|1905.17|1904.87|656
1650970500000|2022-04-26 10:55:00|1906.67|1906.37|1909.64|1909.34|1909.83|1909.53|1906.65|1906.26|1147
1650970800000|2022-04-26 11:00:00|1909.65|1909.35|1907.71|1907.41|1909.65|1909.35|1906.98|1906.63|1086
1650971100000|2022-04-26 11:05:00|1907.67|1907.37|1906.88|1906.58|1908.6|1908.2|1906.69|1906.37|896
1650971400000|2022-04-26 11:10:00|1906.85|1906.55|1908.49|1908.19|1908.89|1908.54|1906.82|1906.44|720
1650971700000|2022-04-26 11:15:00|1908.56|1908.26|1907.34|1907.04|1908.67|1908.35|1906.79|1906.4|798
1650972000000|2022-04-26 11:20:00|1907.36|1907.06|1906.39|1906.09|1907.58|1907.28|1905.73|1905.33|684
1650972300000|2022-04-26 11:25:00|1906.38|1906.08|1906.8|1906.5|1907.25|1906.86|1906.12|1905.81|743
1650972600000|2022-04-26 11:30:00|1906.79|1906.49|1904.98|1904.68|1906.92|1906.55|1904.27|1903.97|839
1650972900000|2022-04-26 11:35:00|1905.04|1904.74|1904.34|1904.04|1905.56|1905.24|1904.32|1903.96|889
1650973200000|2022-04-26 11:40:00|1904.35|1904.05|1904.66|1904.36|1905.03|1904.65|1903.37|1903.07|777
1650973500000|2022-04-26 11:45:00|1904.64|1904.34|1904.73|1904.43|1905.14|1904.76|1902.31|1901.97|1095
1650973800000|2022-04-26 11:50:00|1904.77|1904.47|1904.27|1903.97|1905.01|1904.71|1903.33|1902.97|1085
1650974100000|2022-04-26 11:55:00|1904.24|1903.94|1903.73|1903.43|1904.83|1904.46|1903.3|1902.93|1295
1650974400000|2022-04-26 12:00:00|1903.7|1903.4|1903.52|1903.22|1905.21|1904.91|1902.97|1902.62|1132
1650974700000|2022-04-26 12:05:00|1903.5|1903.2|1905.25|1904.95|1905.63|1905.29|1903.46|1903.16|986
1650975000000|2022-04-26 12:10:00|1905.27|1904.97|1905.03|1904.73|1905.62|1905.3|1903.5|1903.14|1194
1650975300000|2022-04-26 12:15:00|1905|1904.7|1905.42|1905.12|1905.62|1905.32|1904.01|1903.71|1237
1650975600000|2022-04-26 12:20:00|1905.46|1905.16|1901.44|1901.14|1905.58|1905.28|1901.44|1901.14|1487
1650975900000|2022-04-26 12:25:00|1901.48|1901.18|1901.7|1901.2|1903.97|1903.5|1901.04|1900.64|1377
1650976200000|2022-04-26 12:30:00|1901.71|1901.21|1901.63|1901.33|1902.84|1902.54|1900.62|1900.23|1295
1650976500000|2022-04-26 12:35:00|1901.57|1901.27|1902.89|1902.59|1904.45|1904.05|1901.08|1900.78|1336
1650976800000|2022-04-26 12:40:00|1902.77|1902.47|1904.68|1904.38|1905|1904.69|1902.51|1902.21|1314
1650977100000|2022-04-26 12:45:00|1904.7|1904.4|1902.54|1902.24|1904.71|1904.41|1902.12|1901.79|1284
1650977400000|2022-04-26 12:50:00|1902.5|1902.2|1901.03|1900.73|1902.79|1902.49|1900.89|1900.59|1287
1650977700000|2022-04-26 12:55:00|1900.99|1900.69|1902.09|1901.59|1902.18|1901.88|1900.64|1900.26|1111
1650978000000|2022-04-26 13:00:00|1901.99|1901.69|1903.82|1903.32|1904.21|1903.78|1901.22|1900.89|1404
1650978300000|2022-04-26 13:05:00|1903.68|1903.38|1906.68|1906.38|1906.93|1906.57|1903.5|1903.15|1297
1650978600000|2022-04-26 13:10:00|1906.69|1906.39|1906.29|1905.99|1908.84|1908.54|1906.23|1905.93|1285
1650978900000|2022-04-26 13:15:00|1906.24|1905.94|1907.09|1906.79|1907.3|1907|1905.72|1905.42|1162
1650979200000|2022-04-26 13:20:00|1907.08|1906.78|1906.96|1906.66|1907.43|1907.13|1905.84|1905.51|1268
1650979500000|2022-04-26 13:25:00|1906.97|1906.47|1907.85|1907.55|1909.05|1908.63|1906.8|1906.47|1150
1650979800000|2022-04-26 13:30:00|1907.76|1907.46|1908.92|1908.62|1911.22|1910.85|1907.41|1907.11|1040
1650980100000|2022-04-26 13:35:00|1908.9|1908.6|1910.1|1909.8|1910.1|1909.8|1906.69|1906.39|994
1650980400000|2022-04-26 13:40:00|1910.18|1909.88|1910.32|1910.02|1911.44|1911.14|1909.22|1908.92|1013
1650980700000|2022-04-26 13:45:00|1910.46|1910.16|1907.52|1907.22|1910.81|1910.51|1906.59|1906.29|1070
1650981000000|2022-04-26 13:50:00|1907.44|1907.14|1907.16|1906.86|1908.21|1907.8|1905.82|1905.48|1011
1650981300000|2022-04-26 13:55:00|1907.18|1906.88|1904.6|1904.1|1907.18|1906.88|1904.41|1903.96|910
1650981600000|2022-04-26 14:00:00|1904.53|1904.03|1906.35|1906.05|1906.85|1906.55|1903.64|1903.28|1062
1650981900000|2022-04-26 14:05:00|1906.36|1906.06|1905.63|1905.33|1906.86|1906.56|1904.37|1904.01|912
1650982200000|2022-04-26 14:10:00|1905.62|1905.32|1905.92|1905.62|1906.78|1906.48|1904.47|1904.17|843
1650982500000|2022-04-26 14:15:00|1905.99|1905.69|1903.51|1903.21|1906.11|1905.81|1903.17|1902.87|943
1650982800000|2022-04-26 14:20:00|1903.39|1903.09|1901.97|1901.67|1903.81|1903.51|1901.41|1901.11|903
1650983100000|2022-04-26 14:25:00|1901.95|1901.65|1902.6|1902.3|1903.23|1902.93|1901.14|1900.84|896
1650983400000|2022-04-26 14:30:00|1902.58|1902.28|1901.36|1901.06|1902.8|1902.5|1901.36|1901.06|878
1650983700000|2022-04-26 14:35:00|1901.33|1901.03|1905.39|1905.09|1905.63|1905.33|1900.92|1900.62|886
1650984000000|2022-04-26 14:40:00|1905.35|1905.05|1906.19|1905.89|1906.85|1906.55|1904.63|1904.26|1020
1650984300000|2022-04-26 14:45:00|1906.16|1905.86|1908.07|1907.77|1908.49|1908.19|1906.13|1905.83|1492
1650984600000|2022-04-26 14:50:00|1908.06|1907.76|1906.31|1906.01|1908.12|1907.8|1905.94|1905.64|1238
1650984900000|2022-04-26 14:55:00|1906.32|1906.02|1905.03|1904.73|1906.5|1906.2|1904.87|1904.57|1233
1650985200000|2022-04-26 15:00:00|1905.04|1904.74|1907.01|1906.71|1907.15|1906.85|1905|1904.7|1305
1650985500000|2022-04-26 15:05:00|1907.02|1906.72|1906.19|1905.89|1907.45|1907.15|1906.19|1905.89|1050
1650985800000|2022-04-26 15:10:00|1906.1|1905.8|1903.74|1903.44|1906.21|1905.91|1903.65|1903.34|1195
1650986100000|2022-04-26 15:15:00|1903.69|1903.39|1904.45|1904.15|1904.46|1904.16|1903.17|1902.82|1143
1650986400000|2022-04-26 15:20:00|1904.26|1903.96|1904.11|1903.81|1906.11|1905.74|1903.64|1903.34|1249
1650986700000|2022-04-26 15:25:00|1904.05|1903.75|1902.89|1902.59|1904.48|1904.18|1901.68|1901.38|1265
1650987000000|2022-04-26 15:30:00|1902.88|1902.58|1903.12|1902.82|1903.31|1903.01|1901.82|1901.46|1157
1650987300000|2022-04-26 15:35:00|1903.17|1902.87|1903.37|1903.07|1903.89|1903.59|1902.59|1902.27|1003
1650987600000|2022-04-26 15:40:00|1903.49|1903.19|1902.85|1902.55|1904|1903.63|1902.48|1902.18|1026
1650987900000|2022-04-26 15:45:00|1902.84|1902.54|1903.68|1903.38|1903.95|1903.65|1902.49|1902.19|947
1650988200000|2022-04-26 15:50:00|1903.7|1903.4|1903.56|1903.26|1904.05|1903.71|1903.11|1902.81|1000
1650988500000|2022-04-26 15:55:00|1903.59|1903.09|1901.92|1901.62|1903.59|1903.27|1901.63|1901.32|993
1650988800000|2022-04-26 16:00:00|1901.91|1901.61|1901.23|1900.93|1902.14|1901.75|1900.43|1900.13|1023
1650989100000|2022-04-26 16:05:00|1901.28|1900.98|1901.31|1901.01|1902.75|1902.4|1900.98|1900.68|973
1650989400000|2022-04-26 16:10:00|1901.25|1900.95|1901.3|1901|1901.91|1901.61|1900.78|1900.44|1117
1650989700000|2022-04-26 16:15:00|1901.27|1900.97|1902.08|1901.78|1902.45|1902.05|1901.01|1900.71|890
1650990000000|2022-04-26 16:20:00|1902.07|1901.77|1902.56|1902.26|1903.37|1903.02|1901.94|1901.64|910
1650990300000|2022-04-26 16:25:00|1902.48|1902.18|1901.88|1901.58|1902.96|1902.59|1901.88|1901.58|762
1650990600000|2022-04-26 16:30:00|1901.87|1901.57|1902.51|1902.21|1902.79|1902.49|1901.8|1901.49|820
1650990900000|2022-04-26 16:35:00|1902.5|1902.2|1902.74|1902.24|1902.94|1902.57|1902.17|1901.87|861
1650991200000|2022-04-26 16:40:00|1902.76|1902.26|1902.21|1901.91|1902.84|1902.41|1901.98|1901.65|812
1650991500000|2022-04-26 16:45:00|1902.23|1901.93|1902.34|1901.84|1902.49|1902.11|1901.82|1901.52|775
1650991800000|2022-04-26 16:50:00|1902.35|1901.85|1901.72|1901.42|1902.35|1901.96|1901.2|1900.8|857
1650992100000|2022-04-26 16:55:00|1901.75|1901.45|1903.55|1903.05|1903.61|1903.23|1901.66|1901.3|990
1650992400000|2022-04-26 17:00:00|1903.42|1903.12|1904.75|1904.45|1905.5|1905.17|1903.36|1903.01|1133
1650992700000|2022-04-26 17:05:00|1904.67|1904.37|1904.66|1904.16|1905.23|1904.93|1904.01|1903.63|969
1650993000000|2022-04-26 17:10:00|1904.69|1904.19|1904.51|1904.01|1904.94|1904.63|1904.14|1903.79|833
1650993300000|2022-04-26 17:15:00|1904.52|1904.02|1904.06|1903.76|1904.77|1904.43|1903.93|1903.57|793
1650993600000|2022-04-26 17:20:00|1904.05|1903.75|1903.98|1903.68|1904.39|1904.05|1903.18|1902.85|753
1650993900000|2022-04-26 17:25:00|1903.97|1903.67|1904.03|1903.73|1904.18|1903.83|1903.03|1902.65|773
1650994200000|2022-04-26 17:30:00|1904.11|1903.81|1903.35|1903.05|1904.29|1903.9|1902.57|1902.18|790
1650994500000|2022-04-26 17:35:00|1903.38|1903.08|1902.55|1902.25|1903.68|1903.36|1902.52|1902.13|614
1650994800000|2022-04-26 17:40:00|1902.66|1902.16|1902.38|1902.08|1902.97|1902.65|1902.35|1901.96|575
1650995100000|2022-04-26 17:45:00|1902.47|1901.97|1902.05|1901.75|1902.59|1902.21|1901.77|1901.42|767
1650995400000|2022-04-26 17:50:00|1902.15|1901.65|1900.83|1900.53|1902.15|1901.72|1900.41|1900.08|832
1650995700000|2022-04-26 17:55:00|1900.74|1900.44|1900.88|1900.58|1901.21|1900.88|1900.36|1899.97|900
1650996000000|2022-04-26 18:00:00|1900.89|1900.59|1901.18|1900.88|1901.46|1901.1|1900.26|1899.95|834
1650996300000|2022-04-26 18:05:00|1901.16|1900.86|1900.47|1900.17|1901.5|1901.18|1900.46|1900.08|705
1650996600000|2022-04-26 18:10:00|1900.57|1900.07|1900.82|1900.52|1901.27|1900.91|1900.17|1899.82|660
1650996900000|2022-04-26 18:15:00|1900.84|1900.54|1900.24|1899.94|1901.5|1901.05|1900.17|1899.8|810
1650997200000|2022-04-26 18:20:00|1900.23|1899.93|1900.13|1899.83|1900.63|1900.26|1899.8|1899.47|907
1650997500000|2022-04-26 18:25:00|1900.14|1899.84|1898.53|1898.03|1900.37|1900.07|1897.4|1897.1|963
1650997800000|2022-04-26 18:30:00|1898.54|1898.04|1897.7|1897.4|1898.68|1898.38|1896.7|1896.32|1077
1650998100000|2022-04-26 18:35:00|1897.72|1897.42|1897.84|1897.54|1898.48|1898.13|1897.34|1896.99|816
1650998400000|2022-04-26 18:40:00|1897.86|1897.56|1898.39|1898.09|1898.7|1898.26|1896.88|1896.55|882
1650998700000|2022-04-26 18:45:00|1898.45|1898.15|1898.54|1898.24|1898.91|1898.51|1897.64|1897.34|896
1650999000000|2022-04-26 18:50:00|1898.52|1898.22|1899.01|1898.71|1899.24|1898.87|1897.78|1897.43|793
1650999300000|2022-04-26 18:55:00|1898.99|1898.69|1898.1|1897.8|1899.27|1898.89|1898.07|1897.71|895
1650999600000|2022-04-26 19:00:00|1898.11|1897.81|1897.88|1897.58|1898.37|1897.97|1897.25|1896.86|802
1650999900000|2022-04-26 19:05:00|1897.87|1897.57|1897.52|1897.22|1898.25|1897.85|1897.48|1897.1|914
1651000200000|2022-04-26 19:10:00|1897.5|1897.2|1898.24|1897.74|1898.48|1898.08|1897.47|1897.1|886
1651000500000|2022-04-26 19:15:00|1898.25|1897.75|1898.75|1898.45|1898.98|1898.58|1897.92|1897.57|792
1651000800000|2022-04-26 19:20:00|1898.77|1898.47|1898.88|1898.58|1899.35|1898.98|1898.31|1897.94|732
1651001100000|2022-04-26 19:25:00|1898.9|1898.6|1899.63|1899.33|1899.92|1899.62|1898.53|1898.16|766
1651001400000|2022-04-26 19:30:00|1899.62|1899.32|1899.86|1899.56|1900.7|1900.3|1899.62|1899.28|852
1651001700000|2022-04-26 19:35:00|1899.87|1899.57|1901.24|1900.94|1901.47|1901.16|1899.82|1899.45|773
1651002000000|2022-04-26 19:40:00|1901.23|1900.93|1901.56|1901.26|1901.9|1901.6|1901.09|1900.75|877
1651002300000|2022-04-26 19:45:00|1901.54|1901.24|1900.67|1900.37|1902.46|1902.09|1900.64|1900.34|922
1651002600000|2022-04-26 19:50:00|1900.68|1900.38|1900.97|1900.67|1901.17|1900.76|1900.22|1899.88|830
1651002900000|2022-04-26 19:55:00|1901.04|1900.74|1901.34|1901.04|1901.72|1901.36|1900.49|1900.19|1046
1651003200000|2022-04-26 20:00:00|1901.31|1901.01|1901.93|1901.63|1902.23|1901.88|1901.06|1900.76|535
1651003500000|2022-04-26 20:05:00|1901.96|1901.66|1903.28|1902.98|1903.4|1903.05|1901.89|1901.46|621
1651003800000|2022-04-26 20:10:00|1903.27|1902.97|1904.01|1903.71|1904.12|1903.72|1903.15|1902.85|586
1651004100000|2022-04-26 20:15:00|1904|1903.7|1905.18|1904.88|1905.4|1905.03|1903.3|1902.9|677
1651004400000|2022-04-26 20:20:00|1905.13|1904.83|1906.05|1905.75|1906.68|1906.32|1905.05|1904.7|573
1651004700000|2022-04-26 20:25:00|1906.04|1905.74|1905.16|1904.86|1906.33|1906.01|1905.1|1904.74|566
1651005000000|2022-04-26 20:30:00|1905.26|1904.96|1905.61|1905.11|1905.95|1905.48|1904.85|1904.54|471
1651005300000|2022-04-26 20:35:00|1905.63|1905.13|1905.39|1904.89|1905.63|1905.2|1904.77|1904.33|375
1651005600000|2022-04-26 20:40:00|1905.38|1904.88|1906.42|1906.12|1906.83|1906.43|1905.28|1904.83|666
1651005900000|2022-04-26 20:45:00|1906.37|1906.07|1906.28|1905.98|1906.67|1906.29|1905.7|1905.21|455
1651006200000|2022-04-26 20:50:00|1906.36|1906.06|1906.44|1905.94|1906.63|1906.23|1905.05|1904.67|484
1651006500000|2022-04-26 20:55:00|1906.45|1905.95|1905.68|1905.18|1906.45|1906.03|1905.24|1904.76|368
1651010400000|2022-04-26 22:00:00|1906.32|1905.82|1906.49|1905.99|1906.54|1906.04|1905.91|1905.41|304
1651010700000|2022-04-26 22:05:00|1906.51|1906.01|1906.19|1905.69|1906.51|1906.01|1905.65|1905.24|317
1651011000000|2022-04-26 22:10:00|1906.2|1905.7|1905.99|1905.49|1906.3|1905.82|1905.27|1904.77|380
1651011300000|2022-04-26 22:15:00|1905.97|1905.47|1906.17|1905.67|1906.64|1906.14|1905.55|1905.05|505
1651011600000|2022-04-26 22:20:00|1906.19|1905.69|1905.98|1905.48|1906.35|1905.85|1905.76|1905.26|360
1651011900000|2022-04-26 22:25:00|1906.01|1905.51|1905.36|1904.86|1906.03|1905.53|1905.33|1904.83|258
1651012200000|2022-04-26 22:30:00|1905.38|1904.88|1904.9|1904.4|1905.52|1905.02|1904.22|1903.82|491
1651012500000|2022-04-26 22:35:00|1904.86|1904.36|1904.85|1904.35|1904.88|1904.51|1904.31|1903.96|334
1651012800000|2022-04-26 22:40:00|1904.84|1904.34|1904.85|1904.35|1904.87|1904.44|1903.75|1903.25|539
1651013100000|2022-04-26 22:45:00|1904.83|1904.33|1905.06|1904.56|1905.56|1905.06|1904.6|1904.1|379
1651013400000|2022-04-26 22:50:00|1905.02|1904.52|1905.06|1904.56|1905.24|1904.84|1904.84|1904.4|290
1651013700000|2022-04-26 22:55:00|1905.13|1904.63|1904.84|1904.34|1905.58|1905.08|1904.75|1904.26|280
1651014000000|2022-04-26 23:00:00|1904.8|1904.3|1904.5|1904|1906.13|1905.63|1904.48|1903.98|545
1651014300000|2022-04-26 23:05:00|1904.48|1903.98|1904.22|1903.72|1904.48|1903.98|1903.93|1903.56|360
1651014600000|2022-04-26 23:10:00|1904.19|1903.69|1904.63|1904.13|1905.01|1904.54|1904.06|1903.63|372
1651014900000|2022-04-26 23:15:00|1904.58|1904.08|1904.78|1904.28|1905.2|1904.7|1904.2|1903.88|399
1651015200000|2022-04-26 23:20:00|1904.8|1904.3|1904.86|1904.36|1904.93|1904.45|1904.37|1903.95|247
1651015500000|2022-04-26 23:25:00|1904.75|1904.45|1905.83|1905.33|1905.87|1905.44|1904.68|1904.28|324
1651015800000|2022-04-26 23:30:00|1905.66|1905.36|1906.07|1905.57|1906.1|1905.69|1905.62|1905.21|315
1651016100000|2022-04-26 23:35:00|1906.06|1905.56|1906.13|1905.63|1906.28|1905.84|1905.85|1905.41|248
1651016400000|2022-04-26 23:40:00|1906.17|1905.67|1906.5|1906|1906.73|1906.23|1905.84|1905.38|311
1651016700000|2022-04-26 23:45:00|1906.41|1905.91|1905.92|1905.42|1906.52|1906.02|1905.23|1904.78|464
1651017000000|2022-04-26 23:50:00|1905.93|1905.43|1906.51|1906.01|1906.62|1906.23|1905.74|1905.4|323
1651017300000|2022-04-26 23:55:00|1906.53|1906.03|1906.89|1906.39|1907.34|1906.95|1906.46|1906.02|388
1651017600000|2022-04-27 00:00:00|1906.88|1906.38|1906.35|1905.85|1907.14|1906.74|1905.98|1905.59|620
1651017900000|2022-04-27 00:05:00|1906.34|1905.84|1906.87|1906.37|1906.98|1906.48|1906.1|1905.7|483
1651018200000|2022-04-27 00:10:00|1906.89|1906.39|1906.09|1905.59|1906.89|1906.39|1905.79|1905.37|582
1651018500000|2022-04-27 00:15:00|1906.1|1905.6|1905.4|1904.9|1906.35|1905.97|1904.99|1904.61|581
1651018800000|2022-04-27 00:20:00|1905.41|1904.91|1905.19|1904.69|1905.61|1905.19|1904.63|1904.13|565
1651019100000|2022-04-27 00:25:00|1905.14|1904.64|1905.23|1904.73|1905.3|1904.9|1904.8|1904.37|523
1651019400000|2022-04-27 00:30:00|1905.24|1904.74|1904.55|1904.05|1905.26|1904.76|1904.22|1903.85|490
1651019700000|2022-04-27 00:35:00|1904.43|1904.13|1903.89|1903.39|1904.75|1904.34|1903.54|1903.11|531
1651020000000|2022-04-27 00:40:00|1903.88|1903.38|1903.92|1903.42|1904.69|1904.19|1903.64|1903.22|486
1651020300000|2022-04-27 00:45:00|1903.93|1903.43|1904.09|1903.59|1904.76|1904.41|1903.84|1903.34|429
1651020600000|2022-04-27 00:50:00|1904.08|1903.58|1903.81|1903.31|1904.24|1903.81|1903.23|1902.9|552
1651020900000|2022-04-27 00:55:00|1903.83|1903.33|1904.13|1903.63|1904.44|1904.03|1903.65|1903.23|599
1651021200000|2022-04-27 01:00:00|1904.14|1903.64|1903.03|1902.53|1904.14|1903.64|1902.78|1902.43|941
1651021500000|2022-04-27 01:05:00|1903.02|1902.52|1902.19|1901.69|1903.26|1902.76|1902.08|1901.68|716
1651021800000|2022-04-27 01:10:00|1902.07|1901.77|1901.5|1901.2|1902.61|1902.26|1901.5|1901.2|781
1651022100000|2022-04-27 01:15:00|1901.65|1901.15|1903.02|1902.52|1903.09|1902.69|1901.56|1901.15|698
1651022400000|2022-04-27 01:20:00|1903.1|1902.6|1902.9|1902.4|1903.64|1903.28|1902.55|1902.09|828
1651022700000|2022-04-27 01:25:00|1902.94|1902.44|1902.58|1902.08|1903.31|1902.91|1902.49|1901.99|460
1651023000000|2022-04-27 01:30:00|1902.59|1902.09|1903.8|1903.3|1904.78|1904.28|1902.35|1901.85|929
1651023300000|2022-04-27 01:35:00|1903.83|1903.33|1903.35|1902.85|1904.25|1903.75|1902.68|1902.23|964
1651023600000|2022-04-27 01:40:00|1903.33|1902.83|1903.44|1902.94|1903.97|1903.47|1902.78|1902.28|770
1651023900000|2022-04-27 01:45:00|1903.42|1902.92|1904.07|1903.57|1904.55|1904.17|1902.94|1902.47|850
1651024200000|2022-04-27 01:50:00|1904.02|1903.52|1903.26|1902.96|1904.24|1903.77|1903.23|1902.76|791
1651024500000|2022-04-27 01:55:00|1903.16|1902.86|1902.48|1901.98|1903.58|1903.08|1902.06|1901.68|958
1651024800000|2022-04-27 02:00:00|1902.49|1901.99|1902.95|1902.45|1903.89|1903.46|1902.33|1901.92|846
1651025100000|2022-04-27 02:05:00|1902.97|1902.47|1902.8|1902.5|1903.42|1902.92|1902.63|1902.22|920
1651025400000|2022-04-27 02:10:00|1902.78|1902.48|1902.8|1902.5|1904.93|1904.63|1902.43|1902|1027
1651025700000|2022-04-27 02:15:00|1902.82|1902.52|1902.86|1902.36|1903.07|1902.67|1901.98|1901.58|663
1651026000000|2022-04-27 02:20:00|1902.87|1902.37|1901.51|1901.01|1902.97|1902.52|1901.29|1900.85|745
1651026300000|2022-04-27 02:25:00|1901.5|1901|1901.69|1901.19|1902.04|1901.6|1901.01|1900.51|648
1651026600000|2022-04-27 02:30:00|1901.68|1901.18|1900.75|1900.45|1902.14|1901.78|1900.64|1900.24|829
1651026900000|2022-04-27 02:35:00|1900.77|1900.47|1901.21|1900.71|1901.47|1901.12|1900.7|1900.3|712
1651027200000|2022-04-27 02:40:00|1901.2|1900.7|1901.04|1900.54|1901.81|1901.51|1900.74|1900.35|713
1651027500000|2022-04-27 02:45:00|1901.03|1900.53|1900.54|1900.04|1901.15|1900.77|1900.33|1899.97|792
1651027800000|2022-04-27 02:50:00|1900.55|1900.05|1900.06|1899.56|1900.75|1900.35|1899.91|1899.55|893
1651028100000|2022-04-27 02:55:00|1900.05|1899.55|1899.16|1898.86|1900.61|1900.11|1898.72|1898.28|1102
1651028400000|2022-04-27 03:00:00|1899.19|1898.89|1898.7|1898.2|1900.03|1899.66|1898.65|1898.15|857
1651028700000|2022-04-27 03:05:00|1898.74|1898.24|1898.46|1897.96|1899.03|1898.65|1898.3|1897.94|820
1651029000000|2022-04-27 03:10:00|1898.5|1898|1898.67|1898.17|1899.06|1898.56|1897.83|1897.47|906
1651029300000|2022-04-27 03:15:00|1898.69|1898.19|1898.36|1898.06|1898.78|1898.37|1897.93|1897.51|782
1651029600000|2022-04-27 03:20:00|1898.32|1898.02|1898.55|1898.25|1898.87|1898.42|1897.3|1896.84|754
1651029900000|2022-04-27 03:25:00|1898.57|1898.27|1899.03|1898.53|1899.17|1898.77|1897.83|1897.4|787
1651030200000|2022-04-27 03:30:00|1899.11|1898.61|1899.33|1898.83|1899.63|1899.2|1898.36|1897.96|594
1651030500000|2022-04-27 03:35:00|1899.27|1898.77|1898.86|1898.36|1899.45|1899.04|1898.23|1897.81|515
1651030800000|2022-04-27 03:40:00|1898.87|1898.37|1898.87|1898.37|1899.23|1898.79|1898.57|1898.22|482
1651031100000|2022-04-27 03:45:00|1898.88|1898.38|1899.23|1898.93|1899.77|1899.44|1898.59|1898.09|791
1651031400000|2022-04-27 03:50:00|1899.25|1898.95|1898.79|1898.29|1899.36|1898.96|1898.7|1898.25|469
1651031700000|2022-04-27 03:55:00|1898.78|1898.28|1899.4|1898.9|1899.44|1898.94|1898.38|1897.88|485
1651032000000|2022-04-27 04:00:00|1899.41|1898.91|1898.88|1898.38|1899.79|1899.29|1898.88|1898.38|535
1651032300000|2022-04-27 04:05:00|1899.04|1898.54|1898.56|1898.26|1899.17|1898.78|1898.28|1897.8|428
1651032600000|2022-04-27 04:10:00|1898.57|1898.27|1898.45|1897.95|1898.79|1898.43|1898.28|1897.9|358
1651032900000|2022-04-27 04:15:00|1898.44|1897.94|1897.66|1897.16|1898.44|1898.07|1897.44|1897.04|473
1651033200000|2022-04-27 04:20:00|1897.63|1897.13|1898.03|1897.53|1898.08|1897.68|1897.19|1896.8|483
1651033500000|2022-04-27 04:25:00|1898.01|1897.51|1897.75|1897.25|1898.15|1897.75|1897.38|1897.02|467
1651033800000|2022-04-27 04:30:00|1897.63|1897.33|1896.71|1896.21|1897.99|1897.6|1896.32|1895.83|825
1651034100000|2022-04-27 04:35:00|1896.69|1896.19|1897.21|1896.71|1897.55|1897.05|1896.6|1896.1|625
1651034400000|2022-04-27 04:40:00|1897.18|1896.68|1896.84|1896.34|1897.79|1897.29|1896.68|1896.28|545
1651034700000|2022-04-27 04:45:00|1896.75|1896.25|1897.67|1897.17|1897.67|1897.17|1896.64|1896.14|569
1651035000000|2022-04-27 04:50:00|1897.58|1897.08|1897.79|1897.29|1897.8|1897.4|1897.13|1896.63|404
1651035300000|2022-04-27 04:55:00|1897.78|1897.28|1898.37|1898.07|1899.44|1898.94|1897.51|1897.11|712
1651035600000|2022-04-27 05:00:00|1898.27|1897.97|1898.81|1898.31|1899.03|1898.66|1897.91|1897.52|581
1651035900000|2022-04-27 05:05:00|1898.73|1898.23|1898.57|1898.27|1898.98|1898.56|1898.18|1897.8|728
1651036200000|2022-04-27 05:10:00|1898.47|1898.17|1899.3|1898.8|1899.58|1899.28|1898.38|1897.95|833
1651036500000|2022-04-27 05:15:00|1899.31|1898.81|1899.03|1898.53|1899.45|1899.13|1898.58|1898.1|461
1651036800000|2022-04-27 05:20:00|1899.04|1898.54|1899.95|1899.45|1900.13|1899.82|1898.79|1898.39|718
1651037100000|2022-04-27 05:25:00|1899.94|1899.44|1900.28|1899.78|1900.94|1900.5|1899.69|1899.34|775
1651037400000|2022-04-27 05:30:00|1900.25|1899.75|1900.23|1899.73|1901.09|1900.72|1899.77|1899.36|948
1651037700000|2022-04-27 05:35:00|1900.24|1899.74|1899.83|1899.53|1900.36|1899.96|1899.53|1899.12|707
1651038000000|2022-04-27 05:40:00|1899.88|1899.58|1900.34|1899.84|1900.38|1900.02|1899.69|1899.29|579
1651038300000|2022-04-27 05:45:00|1900.24|1899.94|1899.32|1898.82|1900.4|1900.06|1899.12|1898.7|633
1651038600000|2022-04-27 05:50:00|1899.33|1898.83|1899.54|1899.04|1899.68|1899.29|1898.9|1898.41|612
1651038900000|2022-04-27 05:55:00|1899.58|1899.08|1899.71|1899.21|1900.14|1899.64|1899.24|1898.81|773
1651039200000|2022-04-27 06:00:00|1899.83|1899.33|1898.85|1898.35|1899.84|1899.36|1898.29|1897.87|1001
1651039500000|2022-04-27 06:05:00|1898.86|1898.36|1898.37|1897.87|1899.3|1898.92|1897.85|1897.45|1070
1651039800000|2022-04-27 06:10:00|1898.36|1897.86|1899.28|1898.78|1899.28|1898.78|1897.95|1897.59|934
1651040100000|2022-04-27 06:15:00|1899.26|1898.76|1898.65|1898.15|1899.69|1899.26|1898.5|1898.08|932
1651040400000|2022-04-27 06:20:00|1898.66|1898.16|1899.78|1899.48|1900.25|1899.9|1898.25|1897.87|932
1651040700000|2022-04-27 06:25:00|1899.8|1899.5|1901.66|1901.16|1901.69|1901.21|1899.63|1899.23|1006
1651041000000|2022-04-27 06:30:00|1901.61|1901.11|1900.64|1900.34|1901.78|1901.39|1900.55|1900.17|931
1651041300000|2022-04-27 06:35:00|1900.77|1900.27|1898.3|1897.8|1900.77|1900.27|1897.97|1897.57|947
1651041600000|2022-04-27 06:40:00|1898.27|1897.77|1898.93|1898.63|1899.01|1898.63|1897.4|1897.1|1049
1651041900000|2022-04-27 06:45:00|1899.02|1898.72|1900.26|1899.96|1900.35|1899.99|1898.79|1898.4|988
1651042200000|2022-04-27 06:50:00|1900.25|1899.95|1898.7|1898.4|1900.59|1900.2|1898.37|1897.98|759
1651042500000|2022-04-27 06:55:00|1898.72|1898.42|1898.75|1898.45|1899.41|1899.11|1897.45|1897.05|976
1651042800000|2022-04-27 07:00:00|1898.72|1898.42|1898.14|1897.84|1899.34|1898.98|1898.01|1897.71|1182
1651043100000|2022-04-27 07:05:00|1898.26|1897.96|1898.31|1898.01|1898.68|1898.38|1897.34|1897|1010
1651043400000|2022-04-27 07:10:00|1898.42|1897.92|1897.88|1897.58|1899.29|1898.97|1897.83|1897.53|853
1651043700000|2022-04-27 07:15:00|1897.87|1897.57|1898.53|1898.23|1898.78|1898.43|1896.99|1896.69|1046
1651044000000|2022-04-27 07:20:00|1898.58|1898.28|1898.71|1898.41|1899.03|1898.65|1897.45|1897.15|1081
1651044300000|2022-04-27 07:25:00|1898.73|1898.43|1901.02|1900.72|1901.36|1901.06|1898.73|1898.43|1296
1651044600000|2022-04-27 07:30:00|1901.05|1900.75|1902.91|1902.61|1903.71|1903.37|1900.79|1900.49|1420
1651044900000|2022-04-27 07:35:00|1902.92|1902.62|1900.8|1900.5|1903.06|1902.69|1900.66|1900.26|1261
1651045200000|2022-04-27 07:40:00|1900.83|1900.53|1900.8|1900.5|1901.71|1901.33|1899.91|1899.53|1167
1651045500000|2022-04-27 07:45:00|1900.77|1900.47|1901.06|1900.76|1901.73|1901.33|1899.96|1899.57|1152
1651045800000|2022-04-27 07:50:00|1901.07|1900.77|1900.11|1899.81|1901.1|1900.77|1900.02|1899.68|1093
1651046100000|2022-04-27 07:55:00|1900.12|1899.82|1897.85|1897.55|1900.54|1900.19|1897.45|1897.15|1133
1651046400000|2022-04-27 08:00:00|1897.87|1897.57|1894.29|1893.99|1898.23|1897.93|1893.68|1893.38|1433
1651046700000|2022-04-27 08:05:00|1894.31|1894.01|1894.43|1894.13|1895.15|1894.75|1893.99|1893.65|1161
1651047000000|2022-04-27 08:10:00|1894.42|1894.12|1891.47|1890.97|1894.68|1894.36|1886.78|1886.28|1505
1651047300000|2022-04-27 08:15:00|1891.36|1890.86|1892.96|1892.66|1893.72|1893.38|1890.82|1890.42|1297
1651047600000|2022-04-27 08:20:00|1892.93|1892.63|1892.89|1892.59|1893.72|1893.37|1890.89|1890.49|1245
1651047900000|2022-04-27 08:25:00|1892.88|1892.58|1895.23|1894.93|1897.13|1896.82|1892.82|1892.45|1309
1651048200000|2022-04-27 08:30:00|1895.36|1894.86|1893.81|1893.51|1895.66|1895.33|1893.79|1893.49|1091
1651048500000|2022-04-27 08:35:00|1893.86|1893.56|1892.2|1891.9|1894.12|1893.82|1892.2|1891.9|1073
1651048800000|2022-04-27 08:40:00|1892.16|1891.86|1891.93|1891.63|1893.25|1892.87|1891.57|1891.18|955
1651049100000|2022-04-27 08:45:00|1891.89|1891.59|1892.07|1891.57|1892.36|1892.05|1890.35|1890.05|1179
1651049400000|2022-04-27 08:50:00|1892.08|1891.58|1893.48|1893.18|1893.69|1893.31|1891.88|1891.55|989
1651049700000|2022-04-27 08:55:00|1893.5|1893.2|1893.57|1893.27|1894.3|1893.96|1891.8|1891.5|1078
1651050000000|2022-04-27 09:00:00|1893.55|1893.25|1894.02|1893.52|1894.57|1894.22|1893.55|1893.21|1036
1651050300000|2022-04-27 09:05:00|1894.01|1893.51|1895.04|1894.74|1895.04|1894.74|1893.53|1893.22|1031
1651050600000|2022-04-27 09:10:00|1895.01|1894.71|1895.87|1895.37|1896.08|1895.78|1894.65|1894.35|1036
1651050900000|2022-04-27 09:15:00|1895.75|1895.45|1894.44|1894.14|1895.75|1895.45|1894|1893.7|1066
1651051200000|2022-04-27 09:20:00|1894.48|1894.18|1894.38|1894.08|1895.13|1894.79|1893.83|1893.48|965
1651051500000|2022-04-27 09:25:00|1894.43|1894.13|1894.95|1894.65|1895.54|1895.21|1894.17|1893.87|871
1651051800000|2022-04-27 09:30:00|1894.96|1894.66|1896.6|1896.3|1896.74|1896.36|1894.32|1893.96|1159
1651052100000|2022-04-27 09:35:00|1896.62|1896.32|1897.8|1897.5|1898.2|1897.9|1895.87|1895.57|998
1651052400000|2022-04-27 09:40:00|1897.78|1897.48|1897.48|1897.18|1898.58|1898.25|1897.45|1897.1|1048
1651052700000|2022-04-27 09:45:00|1897.49|1897.19|1897.87|1897.57|1898.43|1898.13|1897.48|1897.18|782
1651053000000|2022-04-27 09:50:00|1897.92|1897.62|1895.7|1895.4|1898.01|1897.62|1895.53|1895.15|833
1651053300000|2022-04-27 09:55:00|1895.8|1895.3|1895.44|1895.14|1896.12|1895.73|1894.71|1894.41|908
1651053600000|2022-04-27 10:00:00|1895.41|1895.11|1895.08|1894.78|1895.97|1895.64|1894.98|1894.67|823
1651053900000|2022-04-27 10:05:00|1895.07|1894.77|1895.31|1895.01|1895.72|1895.42|1894.56|1894.26|807
1651054200000|2022-04-27 10:10:00|1895.32|1895.02|1896.28|1895.98|1896.69|1896.32|1894.88|1894.58|772
1651054500000|2022-04-27 10:15:00|1896.3|1896|1894.5|1894.2|1897.06|1896.76|1894.41|1894.08|779
1651054800000|2022-04-27 10:20:00|1894.51|1894.21|1895.28|1894.98|1895.37|1895.07|1894.28|1893.98|763
1651055100000|2022-04-27 10:25:00|1895.27|1894.97|1895.31|1895.01|1895.98|1895.68|1895.05|1894.69|797
1651055400000|2022-04-27 10:30:00|1895.32|1895.02|1895.97|1895.47|1896.08|1895.73|1894.77|1894.39|768
1651055700000|2022-04-27 10:35:00|1895.96|1895.46|1896.72|1896.42|1896.84|1896.46|1895.55|1895.25|825
1651056000000|2022-04-27 10:40:00|1896.73|1896.43|1897.26|1896.96|1897.43|1897.1|1896.54|1896.21|678
1651056300000|2022-04-27 10:45:00|1897.23|1896.93|1896.02|1895.72|1898.06|1897.76|1896.01|1895.65|1134
1651056600000|2022-04-27 10:50:00|1896.01|1895.71|1897.03|1896.73|1897.05|1896.75|1895.77|1895.45|740
1651056900000|2022-04-27 10:55:00|1897.04|1896.74|1897.9|1897.4|1898.31|1898.01|1896.39|1895.96|1070
1651057200000|2022-04-27 11:00:00|1897.96|1897.46|1897.86|1897.56|1898.9|1898.6|1897.75|1897.45|903
1651057500000|2022-04-27 11:05:00|1897.85|1897.55|1897.51|1897.21|1898.18|1897.8|1897.23|1896.86|941
1651057800000|2022-04-27 11:10:00|1897.54|1897.24|1898.63|1898.33|1898.83|1898.53|1896.37|1896.04|858
1651058100000|2022-04-27 11:15:00|1898.64|1898.34|1898.92|1898.62|1899.31|1898.98|1897.88|1897.47|794
1651058400000|2022-04-27 11:20:00|1898.93|1898.63|1900.17|1899.67|1900.85|1900.55|1898.7|1898.3|1176
1651058700000|2022-04-27 11:25:00|1900.15|1899.65|1900.15|1899.65|1901.23|1900.83|1899.97|1899.61|1073
1651059000000|2022-04-27 11:30:00|1900.05|1899.75|1899.44|1899.14|1901.25|1900.86|1899.36|1898.97|971
1651059300000|2022-04-27 11:35:00|1899.55|1899.05|1899.24|1898.94|1899.56|1899.23|1898.39|1897.99|984
1651059600000|2022-04-27 11:40:00|1899.23|1898.93|1897.78|1897.48|1899.37|1899.07|1897.38|1897.08|1008
1651059900000|2022-04-27 11:45:00|1897.81|1897.51|1899.2|1898.9|1899.25|1898.9|1896.13|1895.83|1071
1651060200000|2022-04-27 11:50:00|1899.28|1898.98|1899.55|1899.25|1900.15|1899.81|1898.64|1898.27|1138
1651060500000|2022-04-27 11:55:00|1899.6|1899.3|1900.66|1900.36|1901.73|1901.33|1899.42|1899.09|1122
1651060800000|2022-04-27 12:00:00|1900.5|1900.2|1901.65|1901.35|1903.08|1902.78|1900.35|1900.05|1236
1651061100000|2022-04-27 12:05:00|1901.61|1901.31|1901.75|1901.45|1903.39|1903.09|1901.16|1900.86|1166
1651061400000|2022-04-27 12:10:00|1901.76|1901.46|1903.62|1903.32|1903.74|1903.44|1901.07|1900.77|1172
1651061700000|2022-04-27 12:15:00|1903.63|1903.33|1907.14|1906.84|1907.19|1906.89|1902.81|1902.46|1392
1651062000000|2022-04-27 12:20:00|1907|1906.7|1904.65|1904.35|1907.07|1906.77|1903.44|1903.05|1371
1651062300000|2022-04-27 12:25:00|1904.66|1904.36|1903.43|1902.93|1904.72|1904.36|1902.78|1902.48|1159
1651062600000|2022-04-27 12:30:00|1903.33|1903.03|1903.42|1903.12|1904.22|1903.84|1902.72|1902.42|1368
1651062900000|2022-04-27 12:35:00|1903.43|1903.13|1902.98|1902.68|1903.83|1903.53|1902.73|1902.43|1219
1651063200000|2022-04-27 12:40:00|1903.02|1902.72|1902.97|1902.67|1903.48|1903.18|1900.32|1899.99|1252
1651063500000|2022-04-27 12:45:00|1902.98|1902.68|1900.12|1899.82|1903|1902.7|1900.09|1899.79|1156
1651063800000|2022-04-27 12:50:00|1900.11|1899.81|1900.52|1900.22|1901.35|1901.05|1900|1899.7|1284
1651064100000|2022-04-27 12:55:00|1900.56|1900.26|1896.65|1896.35|1901.1|1900.8|1896.04|1895.74|1346
1651064400000|2022-04-27 13:00:00|1896.67|1896.37|1894.75|1894.45|1897.33|1897.03|1892.84|1892.54|1744
1651064700000|2022-04-27 13:05:00|1894.88|1894.38|1895.67|1895.37|1895.82|1895.52|1893.86|1893.56|1421
1651065000000|2022-04-27 13:10:00|1895.61|1895.31|1894.86|1894.56|1896.99|1896.68|1894.72|1894.42|1277
1651065300000|2022-04-27 13:15:00|1894.85|1894.55|1897.36|1897.06|1897.66|1897.36|1894.85|1894.55|1183
1651065600000|2022-04-27 13:20:00|1897.39|1897.09|1895.36|1895.06|1897.57|1897.27|1895.07|1894.77|1169
1651065900000|2022-04-27 13:25:00|1895.4|1895.1|1891.81|1891.51|1895.4|1895.1|1891.27|1890.95|1317
1651066200000|2022-04-27 13:30:00|1891.82|1891.52|1891.56|1891.26|1893.87|1893.55|1889.94|1889.55|1876
1651066500000|2022-04-27 13:35:00|1891.57|1891.27|1893.26|1892.96|1893.62|1893.32|1890.26|1889.95|1710
1651066800000|2022-04-27 13:40:00|1893.13|1892.83|1884.99|1884.69|1893.62|1893.32|1884.52|1884.14|1961
1651067100000|2022-04-27 13:45:00|1884.95|1884.65|1884.42|1884.12|1887.19|1886.89|1881.9|1881.6|1986
1651067400000|2022-04-27 13:50:00|1884.5|1884.2|1889.47|1889.17|1890.85|1890.55|1883.49|1883.1|1859
1651067700000|2022-04-27 13:55:00|1889.45|1889.15|1888.52|1888.02|1890.54|1890.23|1888.18|1887.88|1584
1651068000000|2022-04-27 14:00:00|1888.34|1888.04|1886.53|1886.23|1889.32|1889.02|1885.98|1885.68|1667
1651068300000|2022-04-27 14:05:00|1886.54|1886.24|1888.35|1888.05|1888.78|1888.39|1885.59|1885.29|1494
1651068600000|2022-04-27 14:10:00|1888.36|1888.06|1888.06|1887.76|1889.39|1889.09|1887.79|1887.44|1389
1651068900000|2022-04-27 14:15:00|1888.05|1887.75|1888.87|1888.57|1890.04|1889.74|1887.98|1887.65|1420
1651069200000|2022-04-27 14:20:00|1888.86|1888.56|1889.36|1889.06|1889.38|1889.08|1887.53|1887.14|1279
1651069500000|2022-04-27 14:25:00|1889.35|1889.05|1888.37|1888.07|1889.87|1889.55|1888.09|1887.73|1251
1651069800000|2022-04-27 14:30:00|1888.31|1888.01|1890.13|1889.83|1891.03|1890.64|1888.05|1887.69|1307
1651070100000|2022-04-27 14:35:00|1890.06|1889.76|1887.81|1887.51|1890.43|1890.13|1887.78|1887.4|1299
1651070400000|2022-04-27 14:40:00|1887.88|1887.58|1886.39|1886.09|1889.57|1889.2|1886.35|1886.05|1395
1651070700000|2022-04-27 14:45:00|1886.47|1886.17|1887.16|1886.86|1887.82|1887.48|1886.31|1885.94|1465
1651071000000|2022-04-27 14:50:00|1887.11|1886.81|1887.46|1886.96|1887.78|1887.38|1886.31|1885.91|1258
1651071300000|2022-04-27 14:55:00|1887.36|1887.06|1885.66|1885.36|1887.4|1887.1|1885.28|1884.98|1146
1651071600000|2022-04-27 15:00:00|1885.64|1885.34|1886.76|1886.46|1886.81|1886.51|1885.16|1884.86|1307
1651071900000|2022-04-27 15:05:00|1886.77|1886.47|1886.1|1885.8|1887.05|1886.71|1884.79|1884.46|1347
1651072200000|2022-04-27 15:10:00|1886.08|1885.78|1885.71|1885.41|1886.78|1886.39|1885.15|1884.75|1204
1651072500000|2022-04-27 15:15:00|1885.67|1885.37|1883.55|1883.25|1886.34|1885.97|1883.2|1882.9|1172
1651072800000|2022-04-27 15:20:00|1883.52|1883.22|1885.19|1884.89|1885.45|1885.14|1883.39|1883.09|1194
1651073100000|2022-04-27 15:25:00|1885.22|1884.92|1884.64|1884.34|1886.23|1885.93|1884.13|1883.73|1084
1651073400000|2022-04-27 15:30:00|1884.63|1884.33|1885.41|1885.11|1885.58|1885.2|1884.15|1883.77|1246
1651073700000|2022-04-27 15:35:00|1885.33|1885.03|1881.91|1881.41|1885.87|1885.51|1881.56|1881.26|1166
1651074000000|2022-04-27 15:40:00|1881.88|1881.38|1882.99|1882.69|1883.65|1883.26|1881.61|1881.31|1218
1651074300000|2022-04-27 15:45:00|1882.98|1882.68|1883.79|1883.49|1884.98|1884.64|1882.68|1882.38|1170
1651074600000|2022-04-27 15:50:00|1883.8|1883.5|1885.52|1885.22|1885.88|1885.52|1883.78|1883.48|1055
1651074900000|2022-04-27 15:55:00|1885.55|1885.25|1885.29|1884.79|1885.96|1885.6|1885|1884.66|923
1651075200000|2022-04-27 16:00:00|1885.2|1884.9|1888.83|1888.33|1889.05|1888.75|1885.1|1884.6|1210
1651075500000|2022-04-27 16:05:00|1888.82|1888.32|1887.33|1887.03|1889.87|1889.37|1887.27|1886.87|1051
1651075800000|2022-04-27 16:10:00|1887.3|1887|1887.31|1886.81|1887.94|1887.47|1886.81|1886.4|852
1651076100000|2022-04-27 16:15:00|1887.32|1886.82|1887.53|1887.23|1888.04|1887.57|1886.4|1885.96|817
1651076400000|2022-04-27 16:20:00|1887.56|1887.26|1888.27|1887.77|1888.41|1888.06|1887.26|1886.85|825
1651076700000|2022-04-27 16:25:00|1888.24|1887.94|1888.31|1888.01|1888.8|1888.45|1887.78|1887.41|769
1651077000000|2022-04-27 16:30:00|1888.32|1888.02|1888.83|1888.33|1888.87|1888.47|1887.9|1887.53|773
1651077300000|2022-04-27 16:35:00|1888.82|1888.32|1887.96|1887.46|1889.35|1889.05|1887.42|1886.98|754
1651077600000|2022-04-27 16:40:00|1887.86|1887.56|1888.26|1887.96|1888.38|1887.99|1887.36|1886.99|666
1651077900000|2022-04-27 16:45:00|1888.25|1887.95|1888.63|1888.33|1889.17|1888.82|1887.62|1887.21|833
1651078200000|2022-04-27 16:50:00|1888.58|1888.28|1888.37|1888.07|1889.26|1888.87|1888.16|1887.77|855
1651078500000|2022-04-27 16:55:00|1888.42|1887.92|1887.83|1887.53|1888.57|1888.18|1887.8|1887.45|758
1651078800000|2022-04-27 17:00:00|1887.8|1887.5|1888.04|1887.74|1888.7|1888.4|1887.26|1886.95|1144
1651079100000|2022-04-27 17:05:00|1888.08|1887.78|1888.03|1887.73|1888.36|1887.95|1887.41|1887.06|984
1651079400000|2022-04-27 17:10:00|1887.98|1887.68|1887.21|1886.91|1888.3|1887.94|1887.13|1886.83|879
1651079700000|2022-04-27 17:15:00|1887.22|1886.92|1887.58|1887.28|1887.87|1887.57|1886.86|1886.46|738
1651080000000|2022-04-27 17:20:00|1887.68|1887.18|1887.83|1887.53|1888.3|1887.91|1887.23|1886.84|755
1651080300000|2022-04-27 17:25:00|1887.85|1887.55|1887.84|1887.54|1888.74|1888.36|1887.38|1886.98|923
1651080600000|2022-04-27 17:30:00|1887.85|1887.55|1890.38|1890.08|1890.43|1890.11|1887.79|1887.47|883
1651080900000|2022-04-27 17:35:00|1890.39|1890.09|1890.48|1890.18|1891.18|1890.86|1890.25|1889.91|860
1651081200000|2022-04-27 17:40:00|1890.44|1890.14|1891.01|1890.71|1891.5|1891.1|1890.29|1889.92|628
1651081500000|2022-04-27 17:45:00|1891|1890.7|1890.35|1890.05|1891.26|1890.86|1890.03|1889.64|643
1651081800000|2022-04-27 17:50:00|1890.34|1890.04|1891.17|1890.87|1891.73|1891.39|1890.29|1889.91|579
1651082100000|2022-04-27 17:55:00|1891.27|1890.77|1891.35|1891.05|1891.81|1891.45|1890.76|1890.42|651
1651082400000|2022-04-27 18:00:00|1891.47|1891.17|1890.53|1890.23|1891.64|1891.29|1890.41|1890.02|714
1651082700000|2022-04-27 18:05:00|1890.55|1890.25|1890.61|1890.31|1891.18|1890.78|1890.37|1889.98|609
1651083000000|2022-04-27 18:10:00|1890.62|1890.32|1890.11|1889.81|1891.23|1890.93|1890.09|1889.78|548
1651083300000|2022-04-27 18:15:00|1890.12|1889.82|1889.43|1889.13|1890.6|1890.26|1889.19|1888.77|628
1651083600000|2022-04-27 18:20:00|1889.41|1889.11|1888.36|1887.86|1889.6|1889.3|1887.73|1887.37|766
1651083900000|2022-04-27 18:25:00|1888.37|1887.87|1887.55|1887.25|1888.39|1888.09|1887.27|1886.93|837
1651084200000|2022-04-27 18:30:00|1887.56|1887.26|1887.12|1886.82|1887.74|1887.44|1887.07|1886.68|636
1651084500000|2022-04-27 18:35:00|1887.11|1886.81|1886.94|1886.64|1887.24|1886.83|1886.55|1886.18|737
1651084800000|2022-04-27 18:40:00|1886.95|1886.65|1888.4|1887.9|1888.57|1888.18|1886.83|1886.43|832
1651085100000|2022-04-27 18:45:00|1888.3|1888|1887.45|1887.15|1888.6|1888.24|1887.21|1886.8|756
1651085400000|2022-04-27 18:50:00|1887.44|1887.14|1886.88|1886.58|1887.5|1887.2|1886.55|1886.16|684
1651085700000|2022-04-27 18:55:00|1886.98|1886.48|1886.9|1886.6|1888.11|1887.76|1886.66|1886.25|1098
1651086000000|2022-04-27 19:00:00|1886.88|1886.58|1886.09|1885.79|1887.35|1887.05|1886.06|1885.71|988
1651086300000|2022-04-27 19:05:00|1886.07|1885.77|1886.34|1886.04|1887.3|1886.96|1886.07|1885.71|914
1651086600000|2022-04-27 19:10:00|1886.32|1886.02|1886.52|1886.22|1886.84|1886.49|1886.05|1885.69|858
1651086900000|2022-04-27 19:15:00|1886.51|1886.21|1886.51|1886.01|1887.1|1886.65|1885.98|1885.6|888
1651087200000|2022-04-27 19:20:00|1886.49|1885.99|1886.6|1886.1|1887.08|1886.67|1886.15|1885.85|902
1651087500000|2022-04-27 19:25:00|1886.57|1886.27|1888.27|1887.97|1888.44|1888.06|1886.51|1886.14|980
1651087800000|2022-04-27 19:30:00|1888.28|1887.98|1886.28|1885.98|1888.35|1888.01|1885.89|1885.59|829
1651088100000|2022-04-27 19:35:00|1886.27|1885.97|1886.19|1885.69|1886.46|1886.15|1885.96|1885.59|891
1651088400000|2022-04-27 19:40:00|1886.08|1885.78|1886.13|1885.83|1887.05|1886.74|1886|1885.61|853
1651088700000|2022-04-27 19:45:00|1886.11|1885.81|1886.74|1886.44|1887.25|1886.82|1885.96|1885.61|896
1651089000000|2022-04-27 19:50:00|1886.72|1886.42|1885.73|1885.43|1887.08|1886.72|1885.73|1885.43|926
1651089300000|2022-04-27 19:55:00|1885.68|1885.38|1886.6|1886.3|1886.71|1886.41|1885.39|1885.09|1052
1651089600000|2022-04-27 20:00:00|1886.5|1886.2|1885.59|1885.29|1886.5|1886.2|1885.1|1884.8|707
1651089900000|2022-04-27 20:05:00|1885.56|1885.26|1885.79|1885.49|1886.04|1885.74|1885.51|1885.1|524
1651090200000|2022-04-27 20:10:00|1885.75|1885.45|1885.46|1885.16|1885.95|1885.55|1885.42|1885.08|476
1651090500000|2022-04-27 20:15:00|1885.52|1885.22|1885.3|1885|1885.69|1885.34|1885.2|1884.88|496
1651090800000|2022-04-27 20:20:00|1885.29|1884.99|1885.55|1885.25|1885.68|1885.37|1885.16|1884.83|549
1651091100000|2022-04-27 20:25:00|1885.65|1885.15|1885.85|1885.55|1885.95|1885.55|1885.54|1885.15|334
1651091400000|2022-04-27 20:30:00|1885.84|1885.54|1886.19|1885.89|1886.31|1885.92|1885.82|1885.52|356
1651091700000|2022-04-27 20:35:00|1886.18|1885.88|1886.25|1885.95|1886.29|1885.95|1885.44|1885.08|427
1651092000000|2022-04-27 20:40:00|1886.23|1885.93|1886.25|1885.95|1886.48|1886.14|1886.1|1885.7|279
1651092300000|2022-04-27 20:45:00|1886.27|1885.97|1885.58|1885.28|1886.27|1885.97|1885.46|1885.09|344
1651092600000|2022-04-27 20:50:00|1885.68|1885.18|1885.88|1885.58|1886|1885.62|1885.28|1884.93|339
1651092900000|2022-04-27 20:55:00|1885.89|1885.59|1886.34|1885.84|1886.49|1885.99|1885.81|1885.37|360
1651096800000|2022-04-27 22:00:00|1886.41|1885.91|1886.13|1885.63|1887.34|1886.12|1885.56|1884.61|375
1651097100000|2022-04-27 22:05:00|1886.11|1885.61|1886.15|1885.65|1886.4|1885.9|1885.89|1885.39|189
1651097400000|2022-04-27 22:10:00|1886.16|1885.66|1886.13|1885.63|1886.36|1885.86|1885.96|1885.46|177
1651097700000|2022-04-27 22:15:00|1886.11|1885.61|1885.85|1885.35|1886.25|1885.75|1885.53|1885.03|319
1651098000000|2022-04-27 22:20:00|1885.83|1885.33|1886.37|1885.87|1886.44|1885.94|1885.71|1885.21|294
1651098300000|2022-04-27 22:25:00|1886.41|1885.91|1885.93|1885.43|1886.5|1886|1885.86|1885.36|172
1651098600000|2022-04-27 22:30:00|1885.94|1885.44|1885.67|1885.17|1885.94|1885.44|1885.34|1884.86|277
1651098900000|2022-04-27 22:35:00|1885.7|1885.2|1885.72|1885.22|1885.79|1885.41|1885.38|1884.96|181
1651099200000|2022-04-27 22:40:00|1885.71|1885.21|1885.8|1885.3|1885.96|1885.46|1885.48|1885.11|307
1651099500000|2022-04-27 22:45:00|1885.82|1885.32|1885.26|1884.96|1886|1885.6|1885.24|1884.84|232
1651099800000|2022-04-27 22:50:00|1885.36|1884.86|1884.68|1884.18|1885.4|1884.95|1884.38|1883.94|339
1651100100000|2022-04-27 22:55:00|1884.69|1884.19|1885.16|1884.86|1885.26|1884.86|1884.69|1884.19|281
1651100400000|2022-04-27 23:00:00|1885.11|1884.81|1885.58|1885.08|1885.61|1885.21|1884.99|1884.5|338
1651100700000|2022-04-27 23:05:00|1885.63|1885.13|1885.32|1884.82|1885.82|1885.42|1885.06|1884.67|331
1651101000000|2022-04-27 23:10:00|1885.33|1884.83|1886|1885.7|1886.04|1885.7|1885.25|1884.83|281
1651101300000|2022-04-27 23:15:00|1885.95|1885.65|1886.07|1885.57|1886.39|1886.03|1885.88|1885.49|303
1651101600000|2022-04-27 23:20:00|1886.1|1885.6|1885.11|1884.81|1886.31|1885.85|1885|1884.6|224
1651101900000|2022-04-27 23:25:00|1885.13|1884.83|1885.14|1884.64|1885.4|1884.98|1884.82|1884.43|234
1651102200000|2022-04-27 23:30:00|1885.13|1884.63|1883.94|1883.44|1885.31|1884.89|1883.49|1883.06|395
1651102500000|2022-04-27 23:35:00|1884.06|1883.56|1885.76|1885.26|1885.79|1885.29|1883.88|1883.56|328
1651102800000|2022-04-27 23:40:00|1885.74|1885.24|1886.55|1886.05|1886.61|1886.11|1885.69|1885.19|289
1651103100000|2022-04-27 23:45:00|1886.54|1886.04|1886.57|1886.07|1886.67|1886.17|1885.82|1885.32|346
1651103400000|2022-04-27 23:50:00|1886.58|1886.08|1886.04|1885.54|1886.7|1886.2|1885.68|1885.38|308
1651103700000|2022-04-27 23:55:00|1886.03|1885.53|1885.88|1885.58|1886.38|1885.99|1885.73|1885.37|269
1651104000000|2022-04-28 00:00:00|1885.87|1885.57|1886.01|1885.71|1886.15|1885.74|1884.51|1884.12|600
1651104300000|2022-04-28 00:05:00|1886.02|1885.72|1886.28|1885.98|1886.48|1886.08|1885.19|1884.77|462
1651104600000|2022-04-28 00:10:00|1886.39|1885.89|1885.93|1885.63|1886.56|1886.17|1885.81|1885.41|373
1651104900000|2022-04-28 00:15:00|1885.91|1885.61|1885.93|1885.43|1886.41|1886.03|1885.84|1885.42|505
1651105200000|2022-04-28 00:20:00|1885.95|1885.45|1885.28|1884.78|1886.01|1885.55|1885.21|1884.74|369
1651105500000|2022-04-28 00:25:00|1885.23|1884.73|1886.54|1886.04|1886.61|1886.27|1884.83|1884.47|551
1651105800000|2022-04-28 00:30:00|1886.47|1886.17|1886.31|1886.01|1887.06|1886.76|1885.96|1885.55|631
1651106100000|2022-04-28 00:35:00|1886.29|1885.99|1885.42|1885.12|1886.41|1886.04|1885.39|1884.97|401
1651106400000|2022-04-28 00:40:00|1885.44|1885.14|1884.89|1884.39|1885.75|1885.37|1884.46|1884.16|407
1651106700000|2022-04-28 00:45:00|1884.87|1884.37|1885.94|1885.44|1885.98|1885.54|1884.46|1884.14|408
1651107000000|2022-04-28 00:50:00|1885.95|1885.45|1885.42|1884.92|1886.15|1885.65|1884.92|1884.55|579
1651107300000|2022-04-28 00:55:00|1885.41|1884.91|1884.18|1883.68|1885.43|1884.93|1883.8|1883.3|579
1651107600000|2022-04-28 01:00:00|1884.21|1883.71|1883.01|1882.51|1884.59|1884.09|1882.52|1882.13|1138
1651107900000|2022-04-28 01:05:00|1882.9|1882.6|1883.83|1883.53|1883.97|1883.59|1882.48|1882.18|623
1651108200000|2022-04-28 01:10:00|1883.84|1883.54|1882.87|1882.57|1883.95|1883.55|1881.67|1881.37|785
1651108500000|2022-04-28 01:15:00|1882.84|1882.54|1884.07|1883.77|1884.47|1884.17|1882.73|1882.35|615
1651108800000|2022-04-28 01:20:00|1884.06|1883.76|1884.6|1884.3|1884.66|1884.36|1883.66|1883.29|459
1651109100000|2022-04-28 01:25:00|1884.61|1884.31|1884.24|1883.94|1884.82|1884.44|1883.85|1883.5|610
1651109400000|2022-04-28 01:30:00|1884.25|1883.95|1883.29|1882.99|1884.25|1883.95|1883.24|1882.84|607
1651109700000|2022-04-28 01:35:00|1883.28|1882.98|1882.71|1882.41|1883.85|1883.45|1882.55|1882.25|654
1651110000000|2022-04-28 01:40:00|1882.73|1882.43|1882.68|1882.38|1883.58|1883.24|1882.44|1882.06|810
1651110300000|2022-04-28 01:45:00|1882.69|1882.39|1883.66|1883.16|1883.76|1883.41|1882.59|1882.24|822
1651110600000|2022-04-28 01:50:00|1883.67|1883.17|1883.35|1883.05|1883.94|1883.5|1883.05|1882.75|752
1651110900000|2022-04-28 01:55:00|1883.36|1883.06|1882.86|1882.56|1883.44|1883.13|1882.47|1882.17|645
1651111200000|2022-04-28 02:00:00|1882.85|1882.55|1883.16|1882.86|1883.62|1883.32|1882.69|1882.29|690
1651111500000|2022-04-28 02:05:00|1883.15|1882.85|1882.25|1881.95|1883.21|1882.91|1881.9|1881.57|633
1651111800000|2022-04-28 02:10:00|1882.23|1881.93|1881.29|1880.99|1882.23|1881.93|1881.02|1880.72|656
1651112100000|2022-04-28 02:15:00|1881.37|1880.87|1882.25|1881.95|1882.41|1882.02|1881.04|1880.64|720
1651112400000|2022-04-28 02:20:00|1882.23|1881.93|1882.7|1882.4|1882.89|1882.54|1881.9|1881.55|528
1651112700000|2022-04-28 02:25:00|1882.69|1882.39|1883.12|1882.82|1883.26|1882.88|1882.69|1882.35|427
1651113000000|2022-04-28 02:30:00|1883.09|1882.79|1882.29|1881.99|1883.27|1882.86|1882.21|1881.82|622
1651113300000|2022-04-28 02:35:00|1882.28|1881.98|1882.8|1882.5|1883.15|1882.79|1882.14|1881.74|585
1651113600000|2022-04-28 02:40:00|1882.79|1882.49|1882.78|1882.48|1883.28|1882.87|1882.47|1882.17|659
1651113900000|2022-04-28 02:45:00|1882.77|1882.47|1883.51|1883.21|1883.66|1883.25|1882.7|1882.38|589
1651114200000|2022-04-28 02:50:00|1883.5|1883.2|1883.37|1883.07|1884.83|1884.38|1883.23|1882.85|836
1651114500000|2022-04-28 02:55:00|1883.46|1882.96|1883.28|1882.78|1884.09|1883.71|1883.17|1882.67|461
1651114800000|2022-04-28 03:00:00|1883.27|1882.77|1883.2|1882.7|1883.38|1882.88|1882.79|1882.29|535
1651115100000|2022-04-28 03:05:00|1883.19|1882.69|1882.12|1881.82|1883.39|1882.89|1882.11|1881.61|669
1651115400000|2022-04-28 03:10:00|1882.2|1881.9|1880.14|1879.84|1882.27|1881.93|1879.77|1879.47|1513
1651115700000|2022-04-28 03:15:00|1880.05|1879.75|1879.64|1879.14|1881.09|1880.59|1878.15|1877.65|1568
1651116000000|2022-04-28 03:20:00|1879.54|1879.04|1878.99|1878.49|1880.87|1880.37|1877.8|1877.3|1445
1651116300000|2022-04-28 03:25:00|1879.04|1878.54|1880.98|1880.48|1881.12|1880.69|1878.66|1878.16|1042
1651116600000|2022-04-28 03:30:00|1880.94|1880.44|1880.61|1880.11|1881.94|1881.44|1880.34|1879.94|1147
1651116900000|2022-04-28 03:35:00|1880.6|1880.1|1880.23|1879.93|1881.23|1880.9|1880.16|1879.78|710
1651117200000|2022-04-28 03:40:00|1880.24|1879.94|1881.27|1880.97|1881.43|1881.02|1880.08|1879.73|706
1651117500000|2022-04-28 03:45:00|1881.29|1880.99|1880.5|1880.2|1881.51|1881.18|1880.39|1879.95|510
1651117800000|2022-04-28 03:50:00|1880.49|1880.19|1879.49|1879.19|1880.76|1880.36|1879.49|1879.19|745
1651118100000|2022-04-28 03:55:00|1879.43|1879.13|1879.34|1878.84|1880.46|1880.08|1878.78|1878.39|779
1651118400000|2022-04-28 04:00:00|1879.36|1878.86|1877.03|1876.73|1879.36|1878.91|1876.06|1875.76|1192
1651118700000|2022-04-28 04:05:00|1877.02|1876.72|1878.08|1877.58|1878.18|1877.85|1876.74|1876.34|773
1651119000000|2022-04-28 04:10:00|1877.96|1877.46|1877.7|1877.2|1878.27|1877.94|1877.31|1876.94|500
1651119300000|2022-04-28 04:15:00|1877.73|1877.23|1878.16|1877.66|1878.21|1877.78|1877.33|1876.97|607
1651119600000|2022-04-28 04:20:00|1878.15|1877.65|1877.47|1877.17|1878.77|1878.41|1877.24|1876.94|465
1651119900000|2022-04-28 04:25:00|1877.44|1877.14|1877.44|1877.14|1877.7|1877.26|1876.23|1875.93|763
1651120200000|2022-04-28 04:30:00|1877.43|1877.13|1877.89|1877.59|1878.09|1877.7|1876.5|1876.12|616
1651120500000|2022-04-28 04:35:00|1877.94|1877.44|1878.17|1877.87|1878.26|1877.95|1877.61|1877.22|428
1651120800000|2022-04-28 04:40:00|1878.16|1877.86|1878.46|1878.16|1878.92|1878.52|1878.11|1877.71|380
1651121100000|2022-04-28 04:45:00|1878.47|1878.17|1878.63|1878.33|1878.99|1878.67|1878.07|1877.77|357
1651121400000|2022-04-28 04:50:00|1878.65|1878.35|1879.52|1879.22|1879.74|1879.42|1878.54|1878.24|584
1651121700000|2022-04-28 04:55:00|1879.53|1879.23|1878.58|1878.28|1879.62|1879.3|1878.51|1878.21|500
1651122000000|2022-04-28 05:00:00|1878.59|1878.29|1876.87|1876.57|1878.8|1878.44|1876.83|1876.53|779
1651122300000|2022-04-28 05:05:00|1876.89|1876.59|1877.61|1877.31|1877.95|1877.54|1876.74|1876.43|595
1651122600000|2022-04-28 05:10:00|1877.59|1877.29|1876.66|1876.36|1877.73|1877.43|1876.39|1875.99|467
1651122900000|2022-04-28 05:15:00|1876.59|1876.29|1877.75|1877.45|1877.94|1877.64|1876.57|1876.19|497
1651123200000|2022-04-28 05:20:00|1877.77|1877.47|1877.82|1877.52|1878.1|1877.69|1877.4|1877.1|468
1651123500000|2022-04-28 05:25:00|1877.8|1877.5|1877.39|1877.09|1877.84|1877.53|1876.72|1876.42|611
1651123800000|2022-04-28 05:30:00|1877.4|1877.1|1876.39|1876.09|1877.74|1877.44|1875.7|1875.4|1072
1651124100000|2022-04-28 05:35:00|1876.4|1876.1|1873.85|1873.35|1877.25|1876.75|1872.72|1872.42|1380
1651124400000|2022-04-28 05:40:00|1873.89|1873.39|1874.95|1874.45|1875.08|1874.58|1872.4|1871.9|1345
1651124700000|2022-04-28 05:45:00|1874.98|1874.48|1876.82|1876.32|1876.99|1876.49|1874.61|1874.11|1153
1651125000000|2022-04-28 05:50:00|1876.85|1876.35|1875.25|1874.75|1877.15|1876.65|1875.22|1874.72|957
1651125300000|2022-04-28 05:55:00|1875.23|1874.73|1874.14|1873.64|1876.09|1875.6|1873.95|1873.6|1019
1651125600000|2022-04-28 06:00:00|1874.1|1873.6|1874.49|1873.99|1875.43|1875.08|1873.83|1873.4|1030
1651125900000|2022-04-28 06:05:00|1874.33|1874.03|1875.22|1874.92|1875.67|1875.28|1873.97|1873.67|1080
1651126200000|2022-04-28 06:10:00|1875.15|1874.85|1876.09|1875.59|1876.23|1875.86|1874.36|1873.95|856
1651126500000|2022-04-28 06:15:00|1875.99|1875.69|1875.74|1875.44|1877.84|1877.43|1875.33|1875.03|807
1651126800000|2022-04-28 06:20:00|1875.75|1875.45|1874.81|1874.51|1876.12|1875.72|1874.03|1873.68|859
1651127100000|2022-04-28 06:25:00|1874.8|1874.5|1876.04|1875.74|1876.67|1876.3|1874.55|1874.24|869
1651127400000|2022-04-28 06:30:00|1876.07|1875.77|1876.96|1876.46|1877.2|1876.81|1875.35|1874.97|1118
1651127700000|2022-04-28 06:35:00|1876.95|1876.45|1877.1|1876.6|1877.7|1877.3|1876.38|1875.99|956
1651128000000|2022-04-28 06:40:00|1877.09|1876.59|1877.85|1877.55|1878|1877.7|1876.68|1876.37|897
1651128300000|2022-04-28 06:45:00|1877.86|1877.56|1880.75|1880.45|1881.22|1880.92|1877.46|1877.16|1053
1651128600000|2022-04-28 06:50:00|1880.8|1880.5|1881.75|1881.45|1882.11|1881.81|1879.12|1878.72|1372
1651128900000|2022-04-28 06:55:00|1881.79|1881.49|1882.57|1882.27|1882.88|1882.58|1881.14|1880.81|1254
1651129200000|2022-04-28 07:00:00|1882.54|1882.24|1882.92|1882.62|1883.57|1883.27|1881.43|1881.08|1259
1651129500000|2022-04-28 07:05:00|1882.91|1882.61|1883.78|1883.48|1883.98|1883.67|1882.24|1881.84|1058
1651129800000|2022-04-28 07:10:00|1883.83|1883.53|1883.64|1883.34|1884.48|1884.12|1882.95|1882.51|1222
1651130100000|2022-04-28 07:15:00|1883.66|1883.36|1885.15|1884.65|1886.37|1886.07|1882.43|1882.13|1341
1651130400000|2022-04-28 07:20:00|1885|1884.7|1884.26|1883.96|1885.78|1885.43|1884.16|1883.78|915
1651130700000|2022-04-28 07:25:00|1884.33|1884.03|1886.32|1886.02|1886.6|1886.25|1884.33|1884.03|1099
1651131000000|2022-04-28 07:30:00|1886.27|1885.97|1885.79|1885.49|1887.05|1886.75|1885.32|1884.91|999
1651131300000|2022-04-28 07:35:00|1885.77|1885.47|1885.2|1884.9|1886.22|1885.83|1884.98|1884.68|827
1651131600000|2022-04-28 07:40:00|1885.25|1884.95|1883.86|1883.36|1885.63|1885.25|1883.59|1883.2|967
1651131900000|2022-04-28 07:45:00|1883.79|1883.49|1884.08|1883.78|1884.89|1884.55|1883.61|1883.22|1008
1651132200000|2022-04-28 07:50:00|1884.09|1883.79|1883.69|1883.39|1884.54|1884.19|1883|1882.62|937
1651132500000|2022-04-28 07:55:00|1883.68|1883.38|1885.25|1884.95|1885.38|1884.97|1883.49|1883.09|765
1651132800000|2022-04-28 08:00:00|1885.23|1884.93|1886.35|1886.05|1886.63|1886.29|1884.74|1884.37|1076
1651133100000|2022-04-28 08:05:00|1886.34|1886.04|1883.21|1882.91|1886.4|1886.05|1883.01|1882.61|1049
1651133400000|2022-04-28 08:10:00|1883.22|1882.92|1883.76|1883.46|1884.13|1883.83|1882.92|1882.55|842
1651133700000|2022-04-28 08:15:00|1883.74|1883.44|1883.27|1882.97|1883.74|1883.44|1882.71|1882.32|802
1651134000000|2022-04-28 08:20:00|1883.36|1882.86|1883.26|1882.96|1883.59|1883.29|1882.53|1882.13|879
1651134300000|2022-04-28 08:25:00|1883.27|1882.97|1881.44|1881.14|1883.53|1883.13|1880.24|1879.87|1087
1651134600000|2022-04-28 08:30:00|1881.46|1881.16|1882.95|1882.65|1883.37|1882.89|1881.03|1880.64|962
1651134900000|2022-04-28 08:35:00|1882.96|1882.66|1885.5|1885.2|1885.75|1885.36|1882.86|1882.56|1013
1651135200000|2022-04-28 08:40:00|1885.51|1885.21|1888.02|1887.52|1890.31|1889.86|1885.21|1884.82|1332
1651135500000|2022-04-28 08:45:00|1888.09|1887.59|1888.64|1888.34|1889.31|1889|1887.58|1887.21|1117
1651135800000|2022-04-28 08:50:00|1888.67|1888.37|1888.87|1888.57|1889.51|1889.16|1887.83|1887.53|938
1651136100000|2022-04-28 08:55:00|1888.99|1888.49|1886.63|1886.13|1889.1|1888.75|1886.11|1885.77|1106
1651136400000|2022-04-28 09:00:00|1886.5|1886.2|1886.74|1886.44|1888.47|1888.13|1886.5|1886.2|995
1651136700000|2022-04-28 09:05:00|1886.73|1886.43|1887.06|1886.76|1887.64|1887.32|1886.24|1885.89|867
1651137000000|2022-04-28 09:10:00|1887.08|1886.78|1887.32|1887.02|1888.14|1887.84|1886.96|1886.66|832
1651137300000|2022-04-28 09:15:00|1887.3|1887|1887.39|1887.09|1888.12|1887.82|1886.51|1886.21|860
1651137600000|2022-04-28 09:20:00|1887.42|1887.12|1888.17|1887.67|1888.41|1888.09|1886.77|1886.42|870
1651137900000|2022-04-28 09:25:00|1888.15|1887.65|1889.24|1888.74|1889.33|1888.99|1887.81|1887.51|1186
1651138200000|2022-04-28 09:30:00|1889.12|1888.82|1888.4|1888.1|1890.56|1890.26|1887.83|1887.51|1480
1651138500000|2022-04-28 09:35:00|1888.34|1888.04|1889.33|1889.03|1889.6|1889.24|1888.12|1887.82|759
1651138800000|2022-04-28 09:40:00|1889.32|1889.02|1890.41|1890.11|1890.52|1890.15|1889.01|1888.71|842
1651139100000|2022-04-28 09:45:00|1890.4|1890.1|1891.75|1891.25|1892.08|1891.7|1890.27|1889.86|1177
1651139400000|2022-04-28 09:50:00|1891.77|1891.27|1889.9|1889.6|1891.77|1891.27|1889.44|1889.02|952
1651139700000|2022-04-28 09:55:00|1889.91|1889.61|1890.02|1889.52|1890.6|1890.28|1889.59|1889.17|867
1651140000000|2022-04-28 10:00:00|1890.01|1889.71|1889.21|1888.91|1890.48|1890.15|1888.74|1888.28|1199
1651140300000|2022-04-28 10:05:00|1889.2|1888.9|1888.58|1888.28|1889.68|1889.28|1888.06|1887.67|788
1651140600000|2022-04-28 10:10:00|1888.57|1888.27|1887.96|1887.66|1889.14|1888.8|1887.55|1887.25|862
1651140900000|2022-04-28 10:15:00|1887.95|1887.65|1886.98|1886.68|1888.8|1888.5|1886.89|1886.59|1346
1651141200000|2022-04-28 10:20:00|1887|1886.7|1886.09|1885.79|1887.25|1886.95|1885.61|1885.28|941
1651141500000|2022-04-28 10:25:00|1886.08|1885.78|1887.68|1887.38|1888.04|1887.67|1886.08|1885.78|889
1651141800000|2022-04-28 10:30:00|1887.7|1887.4|1889.63|1889.33|1889.79|1889.47|1887.57|1887.27|1212
1651142100000|2022-04-28 10:35:00|1889.62|1889.32|1889.26|1888.96|1890.01|1889.67|1888.77|1888.39|823
1651142400000|2022-04-28 10:40:00|1889.22|1888.92|1890.05|1889.75|1890.12|1889.8|1888.37|1887.96|903
1651142700000|2022-04-28 10:45:00|1890.04|1889.74|1889.73|1889.43|1890.37|1890.01|1889.43|1889.08|666
1651143000000|2022-04-28 10:50:00|1889.74|1889.44|1889.5|1889.2|1890.01|1889.71|1889.05|1888.75|882
1651143300000|2022-04-28 10:55:00|1889.48|1889.18|1888.93|1888.63|1890.01|1889.61|1888.74|1888.37|988
1651143600000|2022-04-28 11:00:00|1888.95|1888.65|1888.26|1887.96|1889.43|1889.04|1887.71|1887.41|1101
1651143900000|2022-04-28 11:05:00|1888.33|1887.83|1889.55|1889.25|1889.77|1889.47|1888.12|1887.82|957
1651144200000|2022-04-28 11:10:00|1889.54|1889.24|1890.01|1889.71|1890.15|1889.79|1889.54|1889.22|834
1651144500000|2022-04-28 11:15:00|1889.99|1889.69|1889.03|1888.73|1890.17|1889.87|1888.53|1888.21|865
1651144800000|2022-04-28 11:20:00|1889.01|1888.71|1889.24|1888.94|1889.85|1889.55|1888.65|1888.24|800
1651145100000|2022-04-28 11:25:00|1889.27|1888.97|1888.89|1888.59|1889.71|1889.35|1888.44|1888.14|745
1651145400000|2022-04-28 11:30:00|1888.85|1888.55|1889.77|1889.47|1889.93|1889.63|1888.61|1888.31|757
1651145700000|2022-04-28 11:35:00|1889.7|1889.4|1889.66|1889.36|1890.1|1889.8|1888.43|1888.01|882
1651146000000|2022-04-28 11:40:00|1889.74|1889.24|1890.52|1890.22|1891.05|1890.63|1889.35|1889|834
1651146300000|2022-04-28 11:45:00|1890.51|1890.21|1889.59|1889.29|1890.85|1890.55|1889.58|1889.28|820
1651146600000|2022-04-28 11:50:00|1889.58|1889.28|1887.32|1887.02|1889.96|1889.66|1886.94|1886.58|1140
1651146900000|2022-04-28 11:55:00|1887.35|1887.05|1886.46|1886.16|1887.35|1887.05|1885.59|1885.2|1152
1651147200000|2022-04-28 12:00:00|1886.43|1886.13|1885.97|1885.67|1887.68|1887.22|1885.29|1884.99|1362
1651147500000|2022-04-28 12:05:00|1885.96|1885.66|1885.84|1885.54|1888.91|1888.61|1885.25|1884.95|1355
1651147800000|2022-04-28 12:10:00|1885.86|1885.56|1885.55|1885.25|1886.69|1886.39|1885.17|1884.87|1175
1651148100000|2022-04-28 12:15:00|1885.52|1885.22|1884.54|1884.24|1886.45|1886.15|1883.98|1883.68|1207
1651148400000|2022-04-28 12:20:00|1884.46|1884.16|1883.55|1883.25|1885.18|1884.88|1882.11|1881.81|1489
1651148700000|2022-04-28 12:25:00|1883.35|1883.05|1883.59|1883.09|1884.13|1883.83|1882.39|1882.06|1179
1651149000000|2022-04-28 12:30:00|1883.6|1883.1|1892.66|1892.36|1895.62|1895.32|1883.46|1882.96|2014
1651149300000|2022-04-28 12:35:00|1892.68|1892.38|1890.56|1890.26|1894.55|1894.21|1889.41|1889.02|1757
1651149600000|2022-04-28 12:40:00|1890.51|1890.21|1891.14|1890.84|1892.46|1892.16|1890.07|1889.71|1540
1651149900000|2022-04-28 12:45:00|1891.15|1890.85|1886.71|1886.41|1891.92|1891.62|1885.88|1885.51|1586
1651150200000|2022-04-28 12:50:00|1886.64|1886.34|1886.73|1886.23|1887.56|1887.22|1885.29|1884.93|1431
1651150500000|2022-04-28 12:55:00|1886.72|1886.22|1885.8|1885.5|1887.22|1886.79|1885.19|1884.89|1257
1651150800000|2022-04-28 13:00:00|1885.75|1885.45|1885.68|1885.38|1886.34|1885.94|1884.17|1883.86|1531
1651151100000|2022-04-28 13:05:00|1885.76|1885.46|1886.05|1885.75|1887.02|1886.72|1885.46|1885.14|1405
1651151400000|2022-04-28 13:10:00|1886.06|1885.76|1884.98|1884.68|1886.75|1886.45|1884.5|1884.2|1235
1651151700000|2022-04-28 13:15:00|1884.94|1884.64|1885.23|1884.93|1886.77|1886.43|1884.94|1884.64|1239
1651152000000|2022-04-28 13:20:00|1885.24|1884.94|1885.29|1884.99|1886.24|1885.94|1885.17|1884.87|993
1651152300000|2022-04-28 13:25:00|1885.31|1885.01|1885.89|1885.59|1886.19|1885.89|1884.43|1884.13|1084
1651152600000|2022-04-28 13:30:00|1885.79|1885.49|1887.21|1886.91|1888.47|1888.17|1885.67|1885.37|1836
1651152900000|2022-04-28 13:35:00|1887.2|1886.9|1889|1888.7|1889.32|1889.02|1886.21|1885.84|1809
1651153200000|2022-04-28 13:40:00|1888.98|1888.68|1890.05|1889.75|1890.08|1889.78|1887.48|1887.18|1812
1651153500000|2022-04-28 13:45:00|1890.03|1889.73|1891.24|1890.74|1891.41|1891.11|1888.3|1888|1757
1651153800000|2022-04-28 13:50:00|1891.23|1890.93|1890.77|1890.47|1893.25|1892.95|1890.54|1890.24|1905
1651154100000|2022-04-28 13:55:00|1890.78|1890.48|1890.57|1890.27|1892.24|1891.94|1890.4|1890.1|1735
1651154400000|2022-04-28 14:00:00|1890.56|1890.26|1890.28|1889.98|1891.14|1890.84|1888.55|1888.17|1641
1651154700000|2022-04-28 14:05:00|1890.36|1890.06|1888.34|1888.04|1890.93|1890.63|1888.09|1887.79|1480
1651155000000|2022-04-28 14:10:00|1888.35|1888.05|1884.95|1884.65|1888.49|1888.19|1884.51|1884.2|1520
1651155300000|2022-04-28 14:15:00|1884.97|1884.67|1884.4|1884.1|1886.69|1886.39|1884.39|1884.09|1669
1651155600000|2022-04-28 14:20:00|1884.42|1884.12|1885.87|1885.57|1886.53|1886.23|1884.42|1884.12|1463
1651155900000|2022-04-28 14:25:00|1885.78|1885.48|1887.49|1887.19|1888|1887.7|1884.99|1884.69|1638
1651156200000|2022-04-28 14:30:00|1887.5|1887.2|1888.68|1888.38|1889.88|1889.56|1886.86|1886.56|1630
1651156500000|2022-04-28 14:35:00|1888.63|1888.33|1886.72|1886.42|1888.71|1888.41|1886.12|1885.82|1534
1651156800000|2022-04-28 14:40:00|1886.7|1886.4|1885.89|1885.59|1887|1886.7|1885.46|1885.16|1526
1651157100000|2022-04-28 14:45:00|1885.85|1885.55|1884.72|1884.42|1886.14|1885.78|1883.34|1883.04|1586
1651157400000|2022-04-28 14:50:00|1884.77|1884.47|1885.51|1885.21|1887.69|1887.39|1883.96|1883.66|1486
1651157700000|2022-04-28 14:55:00|1885.55|1885.25|1887.08|1886.78|1887.36|1887.06|1884.72|1884.42|1608
1651158000000|2022-04-28 15:00:00|1887.05|1886.75|1889.32|1889.02|1889.33|1889.03|1887.01|1886.62|1507
1651158300000|2022-04-28 15:05:00|1889.31|1889.01|1889.11|1888.81|1890.8|1890.5|1888.78|1888.48|1476
1651158600000|2022-04-28 15:10:00|1889.12|1888.82|1887.4|1887.1|1889.12|1888.82|1886.18|1885.88|1389
1651158900000|2022-04-28 15:15:00|1887.47|1887.17|1886.56|1886.26|1887.6|1887.3|1886.1|1885.8|1371
1651159200000|2022-04-28 15:20:00|1886.58|1886.28|1888.16|1887.86|1888.53|1888.23|1886.22|1885.92|1157
1651159500000|2022-04-28 15:25:00|1888.17|1887.87|1889.21|1888.91|1889.48|1889.18|1887.65|1887.35|932
1651159800000|2022-04-28 15:30:00|1889.19|1888.89|1889.58|1889.28|1889.89|1889.53|1888.36|1888.06|1099
1651160100000|2022-04-28 15:35:00|1889.61|1889.31|1888.99|1888.69|1889.82|1889.52|1888.73|1888.43|912
1651160400000|2022-04-28 15:40:00|1889.01|1888.71|1888.7|1888.4|1889.07|1888.77|1887.65|1887.35|1025
1651160700000|2022-04-28 15:45:00|1888.66|1888.36|1888.09|1887.79|1888.92|1888.58|1887.76|1887.4|991
1651161000000|2022-04-28 15:50:00|1888.19|1887.89|1886.81|1886.51|1888.2|1887.9|1886.25|1885.95|961
1651161300000|2022-04-28 15:55:00|1886.83|1886.53|1886.15|1885.85|1887.49|1887.11|1886.04|1885.72|940
1651161600000|2022-04-28 16:00:00|1886.28|1885.98|1885.81|1885.51|1886.6|1886.3|1885.6|1885.3|796
1651161900000|2022-04-28 16:05:00|1885.82|1885.52|1885.8|1885.5|1886.43|1886.07|1885.42|1885.12|790
1651162200000|2022-04-28 16:10:00|1885.79|1885.49|1885.84|1885.54|1886.56|1886.26|1885.54|1885.17|541
1651162500000|2022-04-28 16:15:00|1885.86|1885.56|1885.91|1885.61|1886.92|1886.52|1885.79|1885.44|895
1651162800000|2022-04-28 16:20:00|1885.92|1885.62|1886.39|1886.09|1886.53|1886.14|1885|1884.67|927
1651163100000|2022-04-28 16:25:00|1886.43|1886.13|1886.22|1885.92|1886.62|1886.25|1885.52|1885.22|659
1651163400000|2022-04-28 16:30:00|1886.21|1885.91|1887.04|1886.74|1887.23|1886.93|1886.03|1885.66|677
1651163700000|2022-04-28 16:35:00|1887.01|1886.71|1888.51|1888.21|1888.71|1888.37|1886.86|1886.56|866
1651164000000|2022-04-28 16:40:00|1888.54|1888.04|1889.14|1888.64|1889.36|1888.96|1888.12|1887.82|906
1651164300000|2022-04-28 16:45:00|1889.12|1888.82|1889.35|1889.05|1890.41|1890.07|1889.03|1888.69|830
1651164600000|2022-04-28 16:50:00|1889.31|1889.01|1889.16|1888.86|1889.72|1889.35|1888.92|1888.55|791
1651164900000|2022-04-28 16:55:00|1889.19|1888.89|1888.94|1888.64|1889.57|1889.24|1888.16|1887.85|757
1651165200000|2022-04-28 17:00:00|1888.9|1888.6|1890.16|1889.86|1890.65|1890.35|1887.98|1887.68|1078
1651165500000|2022-04-28 17:05:00|1890.14|1889.84|1890.25|1889.95|1890.54|1890.14|1889.61|1889.31|836
1651165800000|2022-04-28 17:10:00|1890.23|1889.93|1890.43|1890.13|1891.11|1890.81|1889.76|1889.38|726
1651166100000|2022-04-28 17:15:00|1890.44|1890.14|1890.94|1890.64|1891.2|1890.9|1890.43|1890.07|623
1651166400000|2022-04-28 17:20:00|1890.97|1890.67|1890.61|1890.31|1891.5|1891.12|1890.41|1890.11|833
1651166700000|2022-04-28 17:25:00|1890.68|1890.38|1890.58|1890.28|1891.95|1891.65|1890.2|1889.9|1091
1651167000000|2022-04-28 17:30:00|1890.57|1890.27|1891.01|1890.71|1891.04|1890.74|1889.3|1889|844
1651167300000|2022-04-28 17:35:00|1891|1890.7|1891.11|1890.81|1891.76|1891.46|1890.65|1890.3|733
1651167600000|2022-04-28 17:40:00|1891.12|1890.82|1890.26|1889.96|1891.62|1891.25|1889.99|1889.68|729
1651167900000|2022-04-28 17:45:00|1890.27|1889.97|1889.36|1889.06|1890.4|1890.09|1889.31|1888.94|658
1651168200000|2022-04-28 17:50:00|1889.35|1889.05|1888.91|1888.61|1889.67|1889.33|1888.91|1888.61|685
1651168500000|2022-04-28 17:55:00|1888.94|1888.64|1889.1|1888.8|1889.38|1889.04|1888.64|1888.24|750
1651168800000|2022-04-28 18:00:00|1889.07|1888.77|1889.91|1889.61|1890|1889.66|1889.07|1888.77|551
1651169100000|2022-04-28 18:05:00|1889.92|1889.62|1892.12|1891.82|1892.15|1891.85|1889.9|1889.55|758
1651169400000|2022-04-28 18:10:00|1892.05|1891.75|1891.49|1891.19|1892.76|1892.46|1891.37|1890.97|785
1651169700000|2022-04-28 18:15:00|1891.51|1891.21|1891.78|1891.48|1892.3|1891.9|1891.49|1891.09|634
1651170000000|2022-04-28 18:20:00|1891.79|1891.49|1892.21|1891.91|1892.43|1892.13|1891.3|1890.93|679
1651170300000|2022-04-28 18:25:00|1892.24|1891.94|1891.7|1891.4|1892.52|1892.19|1891.58|1891.18|623
1651170600000|2022-04-28 18:30:00|1891.71|1891.41|1890.95|1890.65|1891.71|1891.41|1890.93|1890.54|597
1651170900000|2022-04-28 18:35:00|1890.96|1890.66|1889.74|1889.44|1891.17|1890.87|1889.65|1889.35|589
1651171200000|2022-04-28 18:40:00|1889.77|1889.47|1890.74|1890.24|1890.87|1890.57|1889.72|1889.31|654
1651171500000|2022-04-28 18:45:00|1890.64|1890.34|1891.19|1890.89|1891.19|1890.89|1890.17|1889.78|535
1651171800000|2022-04-28 18:50:00|1891.18|1890.88|1892.09|1891.79|1892.3|1891.92|1890.3|1889.95|707
1651172100000|2022-04-28 18:55:00|1892.03|1891.73|1892.77|1892.47|1892.92|1892.62|1891.11|1890.71|998
1651172400000|2022-04-28 19:00:00|1892.78|1892.48|1893.75|1893.45|1893.91|1893.58|1892.69|1892.3|906
1651172700000|2022-04-28 19:05:00|1893.72|1893.42|1894.48|1893.98|1894.62|1894.31|1893.23|1892.85|795
1651173000000|2022-04-28 19:10:00|1894.47|1893.97|1895.28|1894.78|1895.35|1895.05|1894.46|1893.97|729
1651173300000|2022-04-28 19:15:00|1895.16|1894.86|1896.36|1896.06|1896.5|1896.19|1895.14|1894.79|883
1651173600000|2022-04-28 19:20:00|1896.35|1896.05|1896.33|1896.03|1896.59|1896.25|1895.87|1895.49|775
1651173900000|2022-04-28 19:25:00|1896.37|1896.07|1896.27|1895.97|1897.05|1896.68|1895.97|1895.63|682
1651174200000|2022-04-28 19:30:00|1896.28|1895.98|1895.12|1894.82|1896.83|1896.47|1895.01|1894.69|648
1651174500000|2022-04-28 19:35:00|1895.23|1894.73|1894.95|1894.65|1895.45|1895.09|1894.72|1894.32|670
1651174800000|2022-04-28 19:40:00|1894.96|1894.66|1895.2|1894.9|1895.46|1895.08|1894.84|1894.47|489
1651175100000|2022-04-28 19:45:00|1895.21|1894.91|1894.69|1894.39|1895.4|1895.1|1894.52|1894.15|600
1651175400000|2022-04-28 19:50:00|1894.79|1894.29|1895.82|1895.52|1895.95|1895.65|1894.7|1894.29|682
1651175700000|2022-04-28 19:55:00|1895.69|1895.39|1896.11|1895.81|1896.78|1896.48|1895.39|1895.05|861
1651176000000|2022-04-28 20:00:00|1896.13|1895.83|1896.15|1895.85|1896.45|1896.07|1895.8|1895.4|583
1651176300000|2022-04-28 20:05:00|1896.14|1895.84|1896.13|1895.83|1896.41|1896.04|1895.98|1895.59|335
1651176600000|2022-04-28 20:10:00|1896.26|1895.76|1895.81|1895.51|1896.26|1895.85|1895.78|1895.4|335
1651176900000|2022-04-28 20:15:00|1895.8|1895.5|1895.71|1895.21|1896.03|1895.69|1895.6|1895.2|247
1651177200000|2022-04-28 20:20:00|1895.7|1895.2|1895.54|1895.24|1896.61|1896.21|1894.86|1894.55|576
1651177500000|2022-04-28 20:25:00|1895.55|1895.25|1896.04|1895.74|1896.19|1895.8|1895.54|1895.14|228
1651177800000|2022-04-28 20:30:00|1896.05|1895.75|1895.17|1894.87|1896.15|1895.79|1895.13|1894.76|381
1651178100000|2022-04-28 20:35:00|1895.27|1894.77|1894.66|1894.16|1895.28|1894.95|1894.45|1894.06|283
1651178400000|2022-04-28 20:40:00|1894.56|1894.26|1895.39|1894.89|1895.44|1895.12|1894.45|1894.1|335
1651178700000|2022-04-28 20:45:00|1895.38|1894.88|1894.18|1893.88|1895.59|1895.23|1894.16|1893.76|338
1651179000000|2022-04-28 20:50:00|1894.19|1893.89|1894.54|1894.04|1894.83|1894.51|1894|1893.62|317
1651179300000|2022-04-28 20:55:00|1894.55|1894.05|1894.75|1894.25|1895.25|1894.75|1894.27|1893.82|424
1651183200000|2022-04-28 22:00:00|1895.38|1894.88|1895.54|1895.04|1896.01|1895.51|1895.01|1894.51|349
1651183500000|2022-04-28 22:05:00|1895.55|1895.05|1895.43|1894.93|1895.7|1895.2|1895.39|1894.89|187
1651183800000|2022-04-28 22:10:00|1895.44|1894.94|1895.05|1894.55|1895.56|1895.06|1894.98|1894.48|207
1651184100000|2022-04-28 22:15:00|1895.04|1894.54|1894.8|1894.3|1895.28|1894.78|1894.53|1894.11|189
1651184400000|2022-04-28 22:20:00|1894.81|1894.31|1894.44|1893.94|1894.9|1894.41|1894.16|1893.82|251
1651184700000|2022-04-28 22:25:00|1894.36|1894.06|1893.96|1893.46|1894.76|1894.4|1893.76|1893.38|317
1651185000000|2022-04-28 22:30:00|1893.97|1893.47|1893.35|1893.05|1893.97|1893.61|1893.35|1892.95|323
1651185300000|2022-04-28 22:35:00|1893.36|1893.06|1893.4|1893.1|1893.68|1893.26|1893.12|1892.7|335
1651185600000|2022-04-28 22:40:00|1893.34|1893.04|1893.66|1893.16|1893.81|1893.4|1893.25|1892.88|187
1651185900000|2022-04-28 22:45:00|1893.65|1893.15|1893.57|1893.07|1893.76|1893.34|1893.36|1892.93|187
1651186200000|2022-04-28 22:50:00|1893.53|1893.03|1893.7|1893.2|1893.75|1893.37|1893.34|1892.9|192
1651186500000|2022-04-28 22:55:00|1893.66|1893.16|1893.11|1892.61|1893.74|1893.3|1892.93|1892.53|229
1651186800000|2022-04-28 23:00:00|1893.15|1892.65|1892.91|1892.41|1893.28|1892.91|1892.75|1892.25|233
1651187100000|2022-04-28 23:05:00|1892.96|1892.46|1893.47|1892.97|1893.63|1893.13|1892.66|1892.24|232
1651187400000|2022-04-28 23:10:00|1893.46|1892.96|1894.08|1893.58|1894.17|1893.79|1893.37|1892.96|235
1651187700000|2022-04-28 23:15:00|1894.11|1893.61|1894.3|1893.8|1894.38|1893.93|1893.78|1893.38|250
1651188000000|2022-04-28 23:20:00|1894.31|1893.81|1894.04|1893.54|1894.31|1893.81|1893.66|1893.23|224
1651188300000|2022-04-28 23:25:00|1894.03|1893.53|1894.16|1893.66|1894.33|1893.96|1893.8|1893.4|207
1651188600000|2022-04-28 23:30:00|1894.22|1893.72|1894.55|1894.05|1894.69|1894.34|1894.14|1893.64|246
1651188900000|2022-04-28 23:35:00|1894.53|1894.03|1894.97|1894.47|1896.11|1895.61|1894.51|1894.01|438
1651189200000|2022-04-28 23:40:00|1894.99|1894.49|1895.13|1894.63|1895.14|1894.72|1894.45|1894.08|223
1651189500000|2022-04-28 23:45:00|1895.11|1894.61|1895.48|1894.98|1895.48|1895.05|1894.77|1894.38|262
1651189800000|2022-04-28 23:50:00|1895.47|1894.97|1895.6|1895.3|1895.87|1895.57|1895.2|1894.82|260
1651190100000|2022-04-28 23:55:00|1895.62|1895.32|1895.89|1895.39|1895.93|1895.51|1895.57|1895.18|208
1651190400000|2022-04-29 00:00:00|1895.87|1895.37|1895.76|1895.46|1896.31|1895.86|1895.22|1894.82|482
1651190700000|2022-04-29 00:05:00|1895.75|1895.45|1896.69|1896.19|1896.72|1896.31|1895.64|1895.28|407
1651191000000|2022-04-29 00:10:00|1896.68|1896.18|1896.83|1896.53|1897.21|1896.85|1896.25|1895.84|506
1651191300000|2022-04-29 00:15:00|1896.98|1896.48|1897.56|1897.06|1898.21|1897.8|1896.82|1896.39|487
1651191600000|2022-04-29 00:20:00|1897.55|1897.05|1897.11|1896.61|1897.67|1897.17|1896.65|1896.26|389
1651191900000|2022-04-29 00:25:00|1897.12|1896.82|1898.1|1897.6|1898.1|1897.72|1896.81|1896.42|394
1651192200000|2022-04-29 00:30:00|1898.11|1897.61|1897.74|1897.44|1898.22|1897.86|1897.55|1897.11|413
1651192500000|2022-04-29 00:35:00|1897.71|1897.41|1898.01|1897.51|1898.31|1897.91|1897.71|1897.34|259
1651192800000|2022-04-29 00:40:00|1897.97|1897.47|1898.05|1897.55|1898.23|1897.84|1897.6|1897.25|304
1651193100000|2022-04-29 00:45:00|1898.04|1897.54|1897.62|1897.32|1898.1|1897.67|1897.34|1896.86|358
1651193400000|2022-04-29 00:50:00|1897.6|1897.3|1897.41|1897.11|1898.17|1897.87|1897.41|1896.97|422
1651193700000|2022-04-29 00:55:00|1897.43|1897.13|1897.52|1897.22|1898.18|1897.68|1897.31|1896.95|396
1651194000000|2022-04-29 01:00:00|1897.51|1897.21|1901.61|1901.31|1901.71|1901.36|1896.88|1896.5|1199
1651194300000|2022-04-29 01:05:00|1901.57|1901.27|1902.09|1901.79|1903.62|1903.3|1901.35|1900.88|998
1651194600000|2022-04-29 01:10:00|1902.08|1901.78|1902.27|1901.77|1902.51|1902.11|1901.53|1901.03|1013
1651194900000|2022-04-29 01:15:00|1902.26|1901.76|1902.06|1901.76|1902.46|1901.96|1901.22|1900.82|876
1651195200000|2022-04-29 01:20:00|1902.03|1901.73|1901.64|1901.14|1902.64|1902.22|1901.58|1901.08|627
1651195500000|2022-04-29 01:25:00|1901.65|1901.15|1902.84|1902.54|1903.26|1902.76|1901.58|1901.15|798
1651195800000|2022-04-29 01:30:00|1902.81|1902.51|1906.08|1905.78|1906.19|1905.79|1902.77|1902.47|1229
1651196100000|2022-04-29 01:35:00|1905.99|1905.69|1904.42|1904.12|1906.23|1905.79|1903.61|1903.21|1163
1651196400000|2022-04-29 01:40:00|1904.44|1904.14|1903.57|1903.07|1905.2|1904.85|1903.21|1902.81|960
1651196700000|2022-04-29 01:45:00|1903.52|1903.02|1903.55|1903.05|1903.94|1903.61|1902.94|1902.6|925
1651197000000|2022-04-29 01:50:00|1903.53|1903.03|1902.86|1902.36|1904.11|1903.77|1902.62|1902.32|766
1651197300000|2022-04-29 01:55:00|1902.82|1902.32|1902.82|1902.52|1903|1902.64|1901.71|1901.36|1171
1651197600000|2022-04-29 02:00:00|1902.73|1902.43|1903.4|1903.1|1904.84|1904.47|1902.73|1902.35|1175
1651197900000|2022-04-29 02:05:00|1903.31|1903.01|1902.71|1902.41|1903.7|1903.31|1902.52|1902.11|893
1651198200000|2022-04-29 02:10:00|1902.53|1902.23|1902.41|1901.91|1903.19|1902.77|1901.31|1900.93|907
1651198500000|2022-04-29 02:15:00|1902.37|1901.87|1901.65|1901.15|1902.38|1901.93|1901.13|1900.82|774
1651198800000|2022-04-29 02:20:00|1901.67|1901.17|1900.81|1900.31|1901.87|1901.51|1900.28|1899.91|793
1651199100000|2022-04-29 02:25:00|1900.78|1900.28|1901.47|1900.97|1901.78|1901.32|1900.37|1899.99|807
1651199400000|2022-04-29 02:30:00|1901.5|1901|1900.45|1899.95|1901.5|1901|1900.16|1899.76|1101
1651199700000|2022-04-29 02:35:00|1900.43|1899.93|1900.77|1900.27|1902.01|1901.57|1900.43|1899.93|920
1651200000000|2022-04-29 02:40:00|1900.75|1900.25|1900.7|1900.2|1901.16|1900.76|1900.34|1899.93|799
1651200300000|2022-04-29 02:45:00|1900.69|1900.19|1898.96|1898.46|1900.83|1900.45|1898.72|1898.4|949
1651200600000|2022-04-29 02:50:00|1899.01|1898.51|1900.32|1899.82|1900.34|1899.95|1898.7|1898.4|956
1651200900000|2022-04-29 02:55:00|1900.33|1899.83|1901.08|1900.58|1901.16|1900.66|1900.04|1899.64|856
1651201200000|2022-04-29 03:00:00|1901.1|1900.6|1901.44|1901.14|1901.63|1901.28|1900.82|1900.45|862
1651201500000|2022-04-29 03:05:00|1901.45|1901.15|1901.87|1901.37|1902.43|1902.11|1901.45|1901.05|1015
1651201800000|2022-04-29 03:10:00|1901.95|1901.45|1901.68|1901.38|1902.15|1901.84|1900.85|1900.43|837
1651202100000|2022-04-29 03:15:00|1901.65|1901.35|1901.72|1901.22|1902|1901.63|1900.51|1900.2|911
1651202400000|2022-04-29 03:20:00|1901.79|1901.29|1901.74|1901.24|1902.28|1901.95|1901.05|1900.71|826
1651202700000|2022-04-29 03:25:00|1901.73|1901.23|1902.81|1902.31|1903.55|1903.19|1901.57|1901.14|966
1651203000000|2022-04-29 03:30:00|1902.8|1902.3|1903.77|1903.27|1904.71|1904.3|1902.65|1902.21|804
1651203300000|2022-04-29 03:35:00|1903.76|1903.26|1903.59|1903.09|1904.32|1903.89|1902.94|1902.64|599
1651203600000|2022-04-29 03:40:00|1903.58|1903.08|1902.9|1902.6|1903.6|1903.3|1902.53|1902.21|840
1651203900000|2022-04-29 03:45:00|1902.89|1902.59|1903.97|1903.67|1904.36|1903.87|1902.63|1902.26|823
1651204200000|2022-04-29 03:50:00|1904.04|1903.74|1903.91|1903.41|1904.5|1904.1|1903.66|1903.22|621
1651204500000|2022-04-29 03:55:00|1903.93|1903.43|1904.67|1904.17|1904.67|1904.32|1903.56|1903.15|557
1651204800000|2022-04-29 04:00:00|1904.73|1904.23|1904.97|1904.47|1905.04|1904.63|1904.33|1903.95|621
1651205100000|2022-04-29 04:05:00|1904.96|1904.46|1905.29|1904.79|1905.44|1905.08|1904.46|1903.96|596
1651205400000|2022-04-29 04:10:00|1905.3|1904.8|1905.31|1904.81|1905.43|1905|1904.91|1904.5|442
1651205700000|2022-04-29 04:15:00|1905.2|1904.9|1905.33|1904.83|1905.5|1905.1|1904.77|1904.35|478
1651206000000|2022-04-29 04:20:00|1905.35|1904.85|1904.22|1903.72|1905.35|1904.85|1903.98|1903.55|525
1651206300000|2022-04-29 04:25:00|1904.21|1903.71|1904.54|1904.04|1904.71|1904.27|1903.82|1903.43|478
1651206600000|2022-04-29 04:30:00|1904.55|1904.05|1904.05|1903.55|1904.77|1904.34|1903.87|1903.52|447
1651206900000|2022-04-29 04:35:00|1904.06|1903.56|1904.13|1903.63|1904.16|1903.76|1903.65|1903.27|347
1651207200000|2022-04-29 04:40:00|1904.14|1903.64|1904.5|1904|1904.73|1904.29|1903.71|1903.33|500
1651207500000|2022-04-29 04:45:00|1904.52|1904.02|1905.16|1904.86|1905.46|1905.06|1904.4|1903.96|438
1651207800000|2022-04-29 04:50:00|1905.15|1904.85|1906.02|1905.52|1906.25|1905.83|1905.09|1904.69|485
1651208100000|2022-04-29 04:55:00|1906.01|1905.51|1906.11|1905.61|1906.15|1905.76|1905.48|1904.98|411
1651208400000|2022-04-29 05:00:00|1906.12|1905.62|1907.27|1906.77|1907.61|1907.2|1905.85|1905.55|812
1651208700000|2022-04-29 05:05:00|1907.34|1906.84|1907.12|1906.82|1907.77|1907.36|1906.66|1906.22|786
1651209000000|2022-04-29 05:10:00|1907.22|1906.72|1907.93|1907.43|1908|1907.55|1906.82|1906.43|804
1651209300000|2022-04-29 05:15:00|1907.91|1907.41|1908.27|1907.77|1908.51|1908.01|1907.45|1907.06|712
1651209600000|2022-04-29 05:20:00|1908.28|1907.78|1907.63|1907.33|1908.39|1907.89|1907.31|1906.99|937
1651209900000|2022-04-29 05:25:00|1907.62|1907.32|1907.46|1906.96|1908.6|1908.2|1907.32|1906.95|718
1651210200000|2022-04-29 05:30:00|1907.45|1906.95|1906.9|1906.4|1908.66|1908.25|1906.75|1906.25|1228
1651210500000|2022-04-29 05:35:00|1906.78|1906.48|1906.61|1906.11|1907.69|1907.33|1906.48|1906.1|914
1651210800000|2022-04-29 05:40:00|1906.59|1906.09|1906.51|1906.01|1906.94|1906.6|1905.9|1905.6|873
1651211100000|2022-04-29 05:45:00|1906.45|1905.95|1907.62|1907.12|1907.75|1907.32|1905.71|1905.41|813
1651211400000|2022-04-29 05:50:00|1907.66|1907.16|1907.32|1906.82|1907.97|1907.57|1906.77|1906.42|804
1651211700000|2022-04-29 05:55:00|1907.17|1906.87|1907.23|1906.73|1908.35|1907.85|1906.95|1906.57|643
1651212000000|2022-04-29 06:00:00|1907.27|1906.77|1907.85|1907.55|1908.23|1907.73|1906.42|1905.98|1026
1651212300000|2022-04-29 06:05:00|1907.84|1907.54|1908.6|1908.1|1909.33|1909.03|1907.76|1907.3|1086
1651212600000|2022-04-29 06:10:00|1908.64|1908.14|1908.6|1908.3|1909.23|1908.77|1907.77|1907.43|982
1651212900000|2022-04-29 06:15:00|1908.61|1908.31|1910.24|1909.94|1910.5|1910.2|1908.41|1907.99|1025
1651213200000|2022-04-29 06:20:00|1910.22|1909.92|1910.8|1910.5|1911.54|1911.17|1909.66|1909.2|1369
1651213500000|2022-04-29 06:25:00|1910.86|1910.56|1912.63|1912.13|1912.66|1912.19|1910.55|1910.08|1301
1651213800000|2022-04-29 06:30:00|1912.64|1912.14|1912.64|1912.14|1913.19|1912.81|1911.78|1911.4|1148
1651214100000|2022-04-29 06:35:00|1912.43|1911.93|1912.5|1912|1913.2|1912.81|1911.32|1910.93|1083
1651214400000|2022-04-29 06:40:00|1912.49|1911.99|1911.26|1910.76|1912.49|1911.99|1910.75|1910.39|956
1651214700000|2022-04-29 06:45:00|1911.24|1910.74|1912.81|1912.31|1912.82|1912.41|1910.61|1910.3|1031
1651215000000|2022-04-29 06:50:00|1912.79|1912.29|1911.71|1911.41|1912.94|1912.55|1911.43|1911.13|869
1651215300000|2022-04-29 06:55:00|1911.7|1911.4|1911.7|1911.4|1912.29|1911.91|1911.46|1911.12|976
1651215600000|2022-04-29 07:00:00|1911.72|1911.42|1911.94|1911.64|1913.42|1913.12|1910.83|1910.53|1359
1651215900000|2022-04-29 07:05:00|1911.95|1911.65|1911.83|1911.53|1912.82|1912.46|1911.61|1911.27|1057
1651216200000|2022-04-29 07:10:00|1911.85|1911.55|1911.52|1911.22|1912.79|1912.49|1911.37|1911.07|1132
1651216500000|2022-04-29 07:15:00|1911.5|1911.2|1911.05|1910.75|1912.15|1911.85|1910.29|1909.99|1138
1651216800000|2022-04-29 07:20:00|1911.06|1910.76|1911.13|1910.83|1912.25|1911.95|1910.48|1910.18|1221
1651217100000|2022-04-29 07:25:00|1911.16|1910.86|1910.81|1910.51|1911.86|1911.53|1910.57|1910.27|1020
1651217400000|2022-04-29 07:30:00|1910.93|1910.43|1912.34|1912.04|1912.72|1912.42|1910.43|1910.13|1030
1651217700000|2022-04-29 07:35:00|1912.31|1912.01|1913.4|1913.1|1914.06|1913.76|1912.26|1911.93|1032
1651218000000|2022-04-29 07:40:00|1913.41|1913.11|1914.76|1914.26|1915.06|1914.71|1913.09|1912.76|1082
1651218300000|2022-04-29 07:45:00|1914.77|1914.27|1915.48|1915.18|1916.48|1916.18|1913.91|1913.51|1143
1651218600000|2022-04-29 07:50:00|1915.56|1915.26|1917.23|1916.93|1918.03|1917.73|1915.43|1915.05|1231
1651218900000|2022-04-29 07:55:00|1917.25|1916.95|1917.49|1917.19|1918.1|1917.71|1916.83|1916.49|895
1651219200000|2022-04-29 08:00:00|1917.5|1917.2|1915.81|1915.51|1917.67|1917.36|1915.56|1915.26|1018
1651219500000|2022-04-29 08:05:00|1915.87|1915.37|1915.77|1915.47|1916.04|1915.74|1914.84|1914.46|1039
1651219800000|2022-04-29 08:10:00|1915.8|1915.5|1916.29|1915.99|1917.23|1916.84|1915.43|1915.09|918
1651220100000|2022-04-29 08:15:00|1916.27|1915.97|1915.75|1915.45|1916.46|1916.14|1915.04|1914.71|889
1651220400000|2022-04-29 08:20:00|1915.76|1915.46|1915.12|1914.82|1915.85|1915.55|1914.58|1914.21|1006
1651220700000|2022-04-29 08:25:00|1915.11|1914.81|1915.88|1915.58|1916.85|1916.48|1915.04|1914.66|837
1651221000000|2022-04-29 08:30:00|1915.91|1915.61|1916.03|1915.73|1916.46|1916.11|1914.43|1914.12|940
1651221300000|2022-04-29 08:35:00|1915.76|1915.46|1914.62|1914.32|1916.3|1915.9|1914.23|1913.93|912
1651221600000|2022-04-29 08:40:00|1914.61|1914.31|1914.89|1914.59|1915.84|1915.48|1914.58|1914.23|793
1651221900000|2022-04-29 08:45:00|1914.9|1914.6|1914.63|1914.33|1915.42|1915.08|1914.15|1913.84|876
1651222200000|2022-04-29 08:50:00|1914.64|1914.34|1913.93|1913.63|1914.96|1914.65|1913.84|1913.37|1009
1651222500000|2022-04-29 08:55:00|1913.94|1913.64|1914.06|1913.76|1915.53|1915.23|1913.15|1912.76|991
1651222800000|2022-04-29 09:00:00|1914.07|1913.77|1914.27|1913.97|1915.75|1915.4|1913.86|1913.55|1086
1651223100000|2022-04-29 09:05:00|1914.37|1913.87|1914.57|1914.27|1915.11|1914.72|1914.14|1913.83|688
1651223400000|2022-04-29 09:10:00|1914.58|1914.28|1913.37|1913.07|1915|1914.61|1913.35|1913.05|854
1651223700000|2022-04-29 09:15:00|1913.34|1913.04|1916.03|1915.73|1916.03|1915.73|1913.34|1913.04|984
1651224000000|2022-04-29 09:20:00|1916.05|1915.75|1916|1915.7|1917.2|1916.9|1914.99|1914.6|1124
1651224300000|2022-04-29 09:25:00|1915.99|1915.69|1915.88|1915.58|1916.61|1916.31|1915.37|1915.07|922
1651224600000|2022-04-29 09:30:00|1915.9|1915.6|1916.05|1915.75|1916.42|1916.12|1915.47|1915.12|842
1651224900000|2022-04-29 09:35:00|1916.06|1915.76|1915.74|1915.44|1916.7|1916.33|1915.05|1914.74|839
1651225200000|2022-04-29 09:40:00|1915.73|1915.43|1914.78|1914.48|1915.84|1915.48|1914.54|1914.16|892
1651225500000|2022-04-29 09:45:00|1914.74|1914.44|1915.59|1915.29|1916.15|1915.82|1914.4|1914.06|938
1651225800000|2022-04-29 09:50:00|1915.6|1915.3|1915.47|1914.97|1916.08|1915.78|1915.02|1914.72|898
1651226100000|2022-04-29 09:55:00|1915.39|1915.09|1914.94|1914.64|1915.67|1915.3|1914.83|1914.52|944
1651226400000|2022-04-29 10:00:00|1914.93|1914.63|1915.87|1915.57|1916.39|1915.99|1914.56|1914.26|990
1651226700000|2022-04-29 10:05:00|1915.86|1915.56|1916.31|1916.01|1916.92|1916.53|1915.85|1915.51|692
1651227000000|2022-04-29 10:10:00|1916.32|1916.02|1916.69|1916.39|1916.97|1916.67|1916.13|1915.76|704
1651227300000|2022-04-29 10:15:00|1916.68|1916.38|1915.99|1915.69|1917.21|1916.87|1915.84|1915.48|746
1651227600000|2022-04-29 10:20:00|1916|1915.7|1916.58|1916.28|1916.78|1916.43|1915.95|1915.62|635
1651227900000|2022-04-29 10:25:00|1916.62|1916.32|1917.96|1917.66|1918.03|1917.73|1916.41|1916.11|814
1651228200000|2022-04-29 10:30:00|1917.97|1917.67|1916.59|1916.29|1918.01|1917.71|1915.72|1915.42|811
1651228500000|2022-04-29 10:35:00|1916.61|1916.31|1915.74|1915.44|1916.93|1916.58|1915.58|1915.19|852
1651228800000|2022-04-29 10:40:00|1915.68|1915.38|1915.87|1915.57|1916.32|1916.02|1914.83|1914.47|968
1651229100000|2022-04-29 10:45:00|1915.88|1915.58|1915.38|1915.08|1916.12|1915.75|1915.24|1914.94|705
1651229400000|2022-04-29 10:50:00|1915.4|1915.1|1915.33|1915.03|1916.4|1916.05|1914.97|1914.67|813
1651229700000|2022-04-29 10:55:00|1915.34|1915.04|1915.23|1914.93|1915.94|1915.64|1914.94|1914.62|840
1651230000000|2022-04-29 11:00:00|1915.29|1914.99|1915.36|1915.06|1916.03|1915.7|1914.41|1914.01|1063
1651230300000|2022-04-29 11:05:00|1915.33|1915.03|1914.94|1914.64|1915.84|1915.54|1914.65|1914.35|771
1651230600000|2022-04-29 11:10:00|1914.95|1914.65|1915.1|1914.8|1915.38|1915.03|1914.25|1913.91|838
1651230900000|2022-04-29 11:15:00|1915.12|1914.82|1916.07|1915.77|1916.16|1915.86|1914.88|1914.58|891
1651231200000|2022-04-29 11:20:00|1916.09|1915.79|1915.87|1915.57|1916.19|1915.89|1915.54|1915.17|792
1651231500000|2022-04-29 11:25:00|1915.89|1915.59|1915.85|1915.35|1916.21|1915.89|1915.58|1915.2|973
1651231800000|2022-04-29 11:30:00|1915.78|1915.28|1915.66|1915.16|1915.92|1915.59|1915.11|1914.73|922
1651232100000|2022-04-29 11:35:00|1915.67|1915.17|1916.69|1916.39|1916.95|1916.63|1915.52|1915.11|890
1651232400000|2022-04-29 11:40:00|1916.67|1916.37|1917.13|1916.83|1917.42|1917.04|1916.03|1915.73|907
1651232700000|2022-04-29 11:45:00|1917.12|1916.82|1917.37|1917.07|1917.56|1917.24|1916.38|1916.08|900
1651233000000|2022-04-29 11:50:00|1917.35|1917.05|1919.54|1919.24|1920.02|1919.72|1916.96|1916.64|1128
1651233300000|2022-04-29 11:55:00|1919.56|1919.26|1919.76|1919.46|1919.78|1919.48|1918.04|1917.7|1007
1651233600000|2022-04-29 12:00:00|1919.84|1919.54|1916.55|1916.25|1920|1919.7|1916.53|1916.23|1344
1651233900000|2022-04-29 12:05:00|1916.56|1916.26|1916.06|1915.76|1916.7|1916.4|1914.58|1914.21|1323
1651234200000|2022-04-29 12:10:00|1916.1|1915.8|1916.54|1916.24|1916.99|1916.61|1915.34|1915.04|1258
1651234500000|2022-04-29 12:15:00|1916.56|1916.26|1915.54|1915.24|1916.64|1916.34|1914.75|1914.45|1147
1651234800000|2022-04-29 12:20:00|1915.56|1915.26|1912.43|1912.13|1916.19|1915.89|1912.39|1912|1379
1651235100000|2022-04-29 12:25:00|1912.44|1912.14|1912.88|1912.38|1914.44|1914.06|1911.7|1911.4|1247
1651235400000|2022-04-29 12:30:00|1912.84|1912.34|1911.8|1911.5|1914.28|1913.87|1909.44|1908.94|1909
1651235700000|2022-04-29 12:35:00|1911.84|1911.54|1909.77|1909.47|1911.88|1911.57|1908.66|1908.34|1627
1651236000000|2022-04-29 12:40:00|1909.75|1909.27|1911.14|1910.84|1911.16|1910.86|1907.72|1907.42|1494
1651236300000|2022-04-29 12:45:00|1911.03|1910.73|1909.75|1909.45|1911.76|1911.45|1909.58|1909.28|1216
1651236600000|2022-04-29 12:50:00|1909.61|1909.31|1908.29|1907.99|1909.61|1909.31|1907.77|1907.41|1423
1651236900000|2022-04-29 12:55:00|1908.3|1908|1911.06|1910.76|1911.52|1911.17|1908.15|1907.76|1309
1651237200000|2022-04-29 13:00:00|1911.05|1910.75|1913.32|1912.82|1913.71|1913.33|1909.56|1909.26|1421
1651237500000|2022-04-29 13:05:00|1913.36|1912.86|1912.52|1912.22|1913.78|1913.48|1912.31|1911.89|1356
1651237800000|2022-04-29 13:10:00|1912.62|1912.12|1909.75|1909.45|1912.71|1912.31|1909.75|1909.45|1213
1651238100000|2022-04-29 13:15:00|1909.8|1909.5|1908.61|1908.31|1910.48|1910.09|1908.61|1908.28|1234
1651238400000|2022-04-29 13:20:00|1908.67|1908.37|1910.24|1909.94|1911.24|1910.9|1908.16|1907.78|1242
1651238700000|2022-04-29 13:25:00|1910.1|1909.8|1909.03|1908.73|1910.21|1909.91|1907.6|1907.27|1223
1651239000000|2022-04-29 13:30:00|1909.02|1908.72|1908.54|1908.24|1910.89|1910.59|1907.54|1907.24|1495
1651239300000|2022-04-29 13:35:00|1908.56|1908.06|1903.18|1902.88|1908.56|1908.07|1903.12|1902.75|1753
1651239600000|2022-04-29 13:40:00|1902.96|1902.66|1905.75|1905.25|1906.32|1906.02|1902.74|1902.44|1497
1651239900000|2022-04-29 13:45:00|1905.69|1905.39|1906.03|1905.73|1906.19|1905.84|1903.87|1903.57|1423
1651240200000|2022-04-29 13:50:00|1906.04|1905.74|1910.47|1910.17|1910.68|1910.38|1906.04|1905.74|1524
1651240500000|2022-04-29 13:55:00|1910.41|1910.11|1911.22|1910.72|1912.19|1911.89|1910.41|1910.11|1479
1651240800000|2022-04-29 14:00:00|1911.21|1910.71|1910.41|1910.11|1912.99|1912.63|1910.14|1909.84|1383
1651241100000|2022-04-29 14:05:00|1910.4|1910.1|1909.47|1909.17|1911.75|1911.4|1908.44|1908.14|1315
1651241400000|2022-04-29 14:10:00|1909.58|1909.28|1908.04|1907.74|1910.29|1909.91|1908.03|1907.73|1215
1651241700000|2022-04-29 14:15:00|1908.1|1907.8|1909.47|1909.17|1910.59|1910.26|1908.06|1907.76|1319
1651242000000|2022-04-29 14:20:00|1909.41|1909.11|1910.03|1909.73|1910.44|1910.04|1908.95|1908.57|1075
1651242300000|2022-04-29 14:25:00|1910.04|1909.74|1911.05|1910.75|1912.9|1912.6|1909.49|1909.09|1174
1651242600000|2022-04-29 14:30:00|1911.09|1910.79|1908.84|1908.54|1911.19|1910.88|1908.71|1908.34|1197
1651242900000|2022-04-29 14:35:00|1908.8|1908.5|1912.01|1911.71|1912.21|1911.81|1908.38|1908.01|1242
1651243200000|2022-04-29 14:40:00|1912.02|1911.72|1912.97|1912.67|1914.1|1913.8|1911.67|1911.37|1195
1651243500000|2022-04-29 14:45:00|1913|1912.7|1912.66|1912.36|1913.21|1912.91|1912.12|1911.72|1220
1651243800000|2022-04-29 14:50:00|1912.64|1912.34|1912.98|1912.68|1913.05|1912.72|1910.68|1910.34|1278
1651244100000|2022-04-29 14:55:00|1913|1912.7|1911.55|1911.25|1914.82|1914.52|1911.25|1910.95|1399
1651244400000|2022-04-29 15:00:00|1911.59|1911.29|1910.48|1910.18|1913.56|1913.25|1909.83|1909.53|1491
1651244700000|2022-04-29 15:05:00|1910.46|1910.16|1909.34|1909.04|1910.46|1910.16|1908.01|1907.71|1305
1651245000000|2022-04-29 15:10:00|1909.37|1909.07|1907.1|1906.8|1909.78|1909.45|1906.77|1906.43|1104
1651245300000|2022-04-29 15:15:00|1907.09|1906.79|1906.8|1906.5|1907.59|1907.19|1906.03|1905.65|1044
1651245600000|2022-04-29 15:20:00|1906.84|1906.54|1904.71|1904.41|1907.77|1907.47|1904.53|1904.13|1089
1651245900000|2022-04-29 15:25:00|1904.7|1904.4|1905.74|1905.44|1906.02|1905.72|1904.39|1904|1094
1651246200000|2022-04-29 15:30:00|1905.72|1905.42|1906.72|1906.42|1907.09|1906.7|1905.57|1905.2|1099
1651246500000|2022-04-29 15:35:00|1906.73|1906.43|1906.97|1906.67|1907.15|1906.76|1905.96|1905.66|896
1651246800000|2022-04-29 15:40:00|1906.94|1906.64|1908.85|1908.55|1908.98|1908.61|1906.64|1906.34|990
1651247100000|2022-04-29 15:45:00|1908.84|1908.54|1912.16|1911.86|1912.43|1912.13|1908.73|1908.43|1078
1651247400000|2022-04-29 15:50:00|1912.14|1911.84|1911.35|1911.05|1912.38|1912.08|1910.65|1910.28|1051
1651247700000|2022-04-29 15:55:00|1911.32|1911.02|1909.89|1909.59|1911.48|1911.05|1909.7|1909.31|998
1651248000000|2022-04-29 16:00:00|1909.9|1909.6|1908.41|1907.91|1910.03|1909.63|1908.07|1907.74|871
1651248300000|2022-04-29 16:05:00|1908.42|1907.92|1907.62|1907.12|1909.03|1908.56|1907.33|1906.96|924
1651248600000|2022-04-29 16:10:00|1907.61|1907.11|1908.23|1907.93|1908.41|1908.07|1906.86|1906.47|896
1651248900000|2022-04-29 16:15:00|1908.27|1907.97|1907.72|1907.42|1908.81|1908.34|1907.7|1907.27|781
1651249200000|2022-04-29 16:20:00|1907.7|1907.4|1908.31|1908.01|1909.45|1909.07|1907.7|1907.31|877
1651249500000|2022-04-29 16:25:00|1908.33|1908.03|1909.13|1908.83|1909.55|1909.16|1908.2|1907.79|757
1651249800000|2022-04-29 16:30:00|1909.11|1908.81|1909.18|1908.68|1909.59|1909.24|1908.58|1908.16|709
1651250100000|2022-04-29 16:35:00|1909.19|1908.69|1908.25|1907.95|1909.51|1909.09|1907.69|1907.32|697
1651250400000|2022-04-29 16:40:00|1908.23|1907.93|1908.52|1908.22|1909.2|1908.77|1907.97|1907.67|701
1651250700000|2022-04-29 16:45:00|1908.65|1908.15|1908.63|1908.33|1908.96|1908.65|1907.74|1907.44|704
1651251000000|2022-04-29 16:50:00|1908.62|1908.32|1908.34|1908.04|1908.96|1908.64|1908.03|1907.65|675
1651251300000|2022-04-29 16:55:00|1908.37|1908.07|1908.56|1908.06|1908.56|1908.24|1907.83|1907.44|839
1651251600000|2022-04-29 17:00:00|1908.46|1908.16|1908.51|1908.21|1908.73|1908.41|1907.53|1907.18|799
1651251900000|2022-04-29 17:05:00|1908.52|1908.22|1908.06|1907.76|1908.94|1908.64|1907.7|1907.33|699
1651252200000|2022-04-29 17:10:00|1908.05|1907.75|1908.23|1907.93|1909.14|1908.76|1907.79|1907.43|659
1651252500000|2022-04-29 17:15:00|1908.22|1907.92|1910.36|1910.06|1910.44|1910.08|1907.72|1907.33|706
1651252800000|2022-04-29 17:20:00|1910.38|1910.08|1910.47|1910.17|1910.82|1910.41|1909.82|1909.52|806
1651253100000|2022-04-29 17:25:00|1910.49|1910.19|1910.5|1910.2|1911.26|1910.92|1909.95|1909.61|927
1651253400000|2022-04-29 17:30:00|1910.49|1910.19|1910.74|1910.44|1911.46|1911.06|1910.1|1909.74|680
1651253700000|2022-04-29 17:35:00|1910.76|1910.46|1911.05|1910.75|1911.38|1910.97|1910.23|1909.87|629
1651254000000|2022-04-29 17:40:00|1911.09|1910.79|1910.91|1910.61|1911.72|1911.33|1910.76|1910.45|718
1651254300000|2022-04-29 17:45:00|1910.92|1910.62|1911.26|1910.96|1911.59|1911.22|1910.66|1910.31|652
1651254600000|2022-04-29 17:50:00|1911.25|1910.95|1911.18|1910.68|1911.89|1911.49|1910.95|1910.63|805
1651254900000|2022-04-29 17:55:00|1911.19|1910.69|1910.26|1909.76|1911.24|1910.9|1910.15|1909.76|678
1651255200000|2022-04-29 18:00:00|1910.27|1909.77|1910.08|1909.58|1910.67|1910.27|1909.83|1909.49|766
1651255500000|2022-04-29 18:05:00|1910.09|1909.59|1909.21|1908.91|1910.1|1909.73|1909.11|1908.73|831
1651255800000|2022-04-29 18:10:00|1909.22|1908.92|1909.15|1908.85|1909.28|1908.94|1908.38|1908.02|845
1651256100000|2022-04-29 18:15:00|1909.14|1908.84|1910.79|1910.49|1911.02|1910.62|1908.94|1908.64|853
1651256400000|2022-04-29 18:20:00|1910.8|1910.5|1911.02|1910.52|1911.27|1910.94|1909.81|1909.51|729
1651256700000|2022-04-29 18:25:00|1911|1910.5|1911.31|1911.01|1911.68|1911.31|1910.42|1910.07|533
1651257000000|2022-04-29 18:30:00|1911.3|1911|1910.61|1910.31|1911.75|1911.35|1910.4|1910.02|533
1651257300000|2022-04-29 18:35:00|1910.76|1910.26|1910.98|1910.68|1911.17|1910.78|1910.42|1910.02|689
1651257600000|2022-04-29 18:40:00|1910.99|1910.69|1911.4|1911.1|1911.44|1911.12|1910.36|1909.96|731
1651257900000|2022-04-29 18:45:00|1911.52|1911.22|1910.08|1909.78|1911.79|1911.4|1909.92|1909.62|739
1651258200000|2022-04-29 18:50:00|1910.09|1909.79|1908.89|1908.59|1910.13|1909.83|1908.55|1908.2|880
1651258500000|2022-04-29 18:55:00|1908.99|1908.49|1908.46|1907.96|1908.99|1908.49|1907.81|1907.4|1136
1651258800000|2022-04-29 19:00:00|1908.45|1907.95|1907.34|1907.04|1908.46|1907.96|1906.36|1905.96|1248
1651259100000|2022-04-29 19:05:00|1907.32|1907.02|1904.74|1904.24|1907.38|1907.08|1904.5|1904|1024
1651259400000|2022-04-29 19:10:00|1904.69|1904.39|1903.32|1902.82|1904.69|1904.39|1902.87|1902.51|1137
1651259700000|2022-04-29 19:15:00|1903.27|1902.77|1904.13|1903.63|1904.73|1904.36|1902.77|1902.47|897
1651260000000|2022-04-29 19:20:00|1904.03|1903.73|1903.42|1903.12|1904.69|1904.36|1903.35|1903.01|820
1651260300000|2022-04-29 19:25:00|1903.43|1903.13|1900.85|1900.55|1903.92|1903.53|1900.5|1900.13|1090
1651260600000|2022-04-29 19:30:00|1900.88|1900.58|1901.25|1900.75|1902.14|1901.64|1899.83|1899.42|1094
1651260900000|2022-04-29 19:35:00|1901.22|1900.72|1899.92|1899.42|1901.58|1901.28|1899.92|1899.42|1114
1651261200000|2022-04-29 19:40:00|1899.83|1899.53|1899.32|1899.02|1900.68|1900.28|1898.96|1898.57|1279
1651261500000|2022-04-29 19:45:00|1899.13|1898.83|1897.67|1897.37|1899.53|1899.17|1897.67|1897.2|1352
1651261800000|2022-04-29 19:50:00|1897.66|1897.36|1895.52|1895.02|1897.76|1897.36|1894.96|1894.64|1541
1651262100000|2022-04-29 19:55:00|1895.47|1894.97|1896.85|1896.55|1897.65|1897.21|1894.73|1894.23|1738
1651262400000|2022-04-29 20:00:00|1896.89|1896.59|1896.4|1895.9|1898.07|1897.65|1896.02|1895.52|1443
1651262700000|2022-04-29 20:05:00|1896.45|1895.95|1896.36|1895.86|1897.06|1896.56|1895.95|1895.64|868
1651263000000|2022-04-29 20:10:00|1896.45|1895.95|1897.34|1896.84|1897.37|1896.87|1896.31|1895.81|702
1651263300000|2022-04-29 20:15:00|1897.33|1896.83|1896.4|1895.9|1897.85|1897.35|1895.74|1895.24|698
1651263600000|2022-04-29 20:20:00|1896.46|1895.96|1897.07|1896.57|1897.18|1896.68|1895.97|1895.47|563
1651263900000|2022-04-29 20:25:00|1897.1|1896.6|1897.95|1897.45|1898.14|1897.64|1897.01|1896.52|633
1651264200000|2022-04-29 20:30:00|1897.96|1897.46|1897.68|1897.18|1898.29|1897.79|1897.6|1897.1|379
1651264500000|2022-04-29 20:35:00|1897.66|1897.16|1897.68|1897.18|1898.07|1897.57|1897.13|1896.63|355
1651264800000|2022-04-29 20:40:00|1897.88|1897.38|1897.52|1897.02|1898.11|1897.61|1897.18|1896.68|284
1651265100000|2022-04-29 20:45:00|1897.47|1896.97|1896.7|1896.2|1898.03|1897.53|1896.67|1896.17|409
1651265400000|2022-04-29 20:50:00|1896.89|1896.39|1896.84|1896.34|1898.56|1898.06|1896.6|1896.1|473
1651265700000|2022-04-29 20:55:00|1896.91|1896.41|1897.55|1897.05|1899.9|1897.75|1896.07|1891.07|481
1651442400000|2022-05-01 22:00:00|1897.26|1896.76|1899.7|1899.2|1900.25|1899.75|1897.23|1896.73|719
1651442700000|2022-05-01 22:05:00|1899.76|1899.26|1898.23|1897.73|1899.79|1899.29|1897.23|1896.51|802
1651443000000|2022-05-01 22:10:00|1898.24|1897.74|1898.67|1898.17|1898.94|1898.44|1897.77|1897.27|533
1651443300000|2022-05-01 22:15:00|1898.64|1898.14|1897.6|1897.1|1898.77|1898.27|1897.29|1896.18|476
1651443600000|2022-05-01 22:20:00|1897.59|1897.09|1897.51|1897.01|1898.67|1897.51|1897.24|1896.63|415
1651443900000|2022-05-01 22:25:00|1897.49|1896.99|1897.57|1897.07|1898.25|1897.45|1897.08|1896.09|421
1651444200000|2022-05-01 22:30:00|1897.56|1897.06|1897.49|1896.99|1898.04|1897.56|1896.43|1895.93|605
1651444500000|2022-05-01 22:35:00|1897.41|1896.91|1897.68|1897.18|1898.5|1898|1897.28|1896.78|618
1651444800000|2022-05-01 22:40:00|1897.74|1897.24|1897.76|1897.26|1898.36|1897.93|1897.47|1896.97|590
1651445100000|2022-05-01 22:45:00|1897.75|1897.25|1898.38|1897.88|1898.47|1897.97|1897.43|1896.96|487
1651445400000|2022-05-01 22:50:00|1898.37|1897.87|1898.19|1897.69|1898.67|1898.26|1897.84|1897.34|550
1651445700000|2022-05-01 22:55:00|1898.18|1897.68|1898.41|1897.91|1898.98|1898.56|1898.18|1897.68|477
1651446000000|2022-05-01 23:00:00|1898.4|1897.9|1898.14|1897.64|1898.73|1898.23|1897.64|1897.14|607
1651446300000|2022-05-01 23:05:00|1898.1|1897.6|1898.44|1897.94|1898.44|1897.98|1897.86|1897.36|369
1651446600000|2022-05-01 23:10:00|1898.43|1897.93|1898.33|1897.83|1898.45|1897.95|1897.75|1897.35|395
1651446900000|2022-05-01 23:15:00|1898.34|1897.84|1899.04|1898.54|1899.13|1898.64|1898.04|1897.54|381
1651447200000|2022-05-01 23:20:00|1899.03|1898.53|1900.13|1899.63|1900.14|1899.75|1898.63|1898.19|470
1651447500000|2022-05-01 23:25:00|1900.14|1899.64|1899.54|1899.04|1900.25|1899.78|1898.59|1898.15|565
1651447800000|2022-05-01 23:30:00|1899.53|1899.03|1898.81|1898.31|1899.8|1899.3|1898.58|1898.08|438
1651448100000|2022-05-01 23:35:00|1898.82|1898.32|1898.98|1898.48|1899.27|1898.82|1898.51|1898.01|354
1651448400000|2022-05-01 23:40:00|1898.97|1898.47|1899.1|1898.6|1899.41|1898.91|1898.76|1898.26|480
1651448700000|2022-05-01 23:45:00|1899.03|1898.53|1898.19|1897.89|1899.55|1899.05|1898.15|1897.76|576
1651449000000|2022-05-01 23:50:00|1898.26|1897.96|1898.94|1898.44|1899.67|1899.33|1898.23|1897.73|670
1651449300000|2022-05-01 23:55:00|1898.93|1898.43|1897.46|1897.16|1898.98|1898.48|1897.27|1896.87|607
1651449600000|2022-05-02 00:00:00|1897.45|1897.15|1897.15|1896.85|1898.07|1897.62|1896.75|1896.39|831
1651449900000|2022-05-02 00:05:00|1897.13|1896.83|1897.76|1897.26|1897.77|1897.4|1896.63|1896.13|843
1651450200000|2022-05-02 00:10:00|1897.75|1897.25|1897.78|1897.28|1897.87|1897.5|1896.96|1896.56|787
1651450500000|2022-05-02 00:15:00|1897.79|1897.29|1898.39|1897.89|1898.39|1897.89|1897.02|1896.52|858
1651450800000|2022-05-02 00:20:00|1898.38|1897.88|1895.3|1894.8|1898.84|1898.34|1893.12|1892.62|1207
1651451100000|2022-05-02 00:25:00|1895.31|1894.81|1894.6|1894.1|1895.73|1895.37|1894.6|1894.1|737
1651451400000|2022-05-02 00:30:00|1894.61|1894.11|1894.41|1893.91|1894.61|1894.11|1893.38|1892.96|821
1651451700000|2022-05-02 00:35:00|1894.37|1893.87|1893.4|1893.1|1894.9|1894.4|1893.2|1892.79|768
1651452000000|2022-05-02 00:40:00|1893.39|1893.09|1894.39|1893.89|1894.46|1893.96|1893.2|1892.81|762
1651452300000|2022-05-02 00:45:00|1894.49|1893.99|1891.88|1891.38|1894.74|1894.24|1889.26|1888.76|1008
1651452600000|2022-05-02 00:50:00|1891.89|1891.39|1891.85|1891.35|1891.93|1891.53|1890.16|1889.78|895
1651452900000|2022-05-02 00:55:00|1891.84|1891.34|1890.79|1890.49|1891.91|1891.49|1890.52|1890.02|769
1651453200000|2022-05-02 01:00:00|1890.81|1890.51|1892.33|1891.83|1892.5|1892|1890.8|1890.45|897
1651453500000|2022-05-02 01:05:00|1892.32|1891.82|1892.25|1891.75|1892.6|1892.1|1891.24|1890.76|701
1651453800000|2022-05-02 01:10:00|1892.42|1891.92|1891.5|1891|1892.46|1892.15|1891.4|1890.9|602
1651454100000|2022-05-02 01:15:00|1891.46|1890.96|1891.87|1891.37|1892.09|1891.59|1891.04|1890.66|575
1651454400000|2022-05-02 01:20:00|1891.88|1891.38|1891.54|1891.04|1892.34|1891.88|1891.45|1890.97|600
1651454700000|2022-05-02 01:25:00|1891.6|1891.1|1892.36|1892.06|1892.71|1892.21|1891.07|1890.72|819
1651455000000|2022-05-02 01:30:00|1892.35|1892.05|1892.78|1892.28|1892.9|1892.4|1891.89|1891.51|531
1651455300000|2022-05-02 01:35:00|1892.79|1892.29|1892.5|1892|1892.79|1892.31|1891.96|1891.56|397
1651455600000|2022-05-02 01:40:00|1892.49|1891.99|1892.58|1892.08|1892.93|1892.58|1892.47|1891.97|415
1651455900000|2022-05-02 01:45:00|1892.57|1892.07|1891.31|1890.81|1892.61|1892.14|1891.19|1890.69|526
1651456200000|2022-05-02 01:50:00|1891.35|1890.85|1890.89|1890.39|1892.01|1891.51|1890.79|1890.37|525
1651456500000|2022-05-02 01:55:00|1890.88|1890.38|1890.36|1890.06|1891.5|1891.08|1890.13|1889.73|618
1651456800000|2022-05-02 02:00:00|1890.37|1890.07|1891.03|1890.53|1892.05|1891.63|1889.8|1889.39|655
1651457100000|2022-05-02 02:05:00|1891.02|1890.52|1889.73|1889.43|1891.27|1890.77|1889.59|1889.21|693
1651457400000|2022-05-02 02:10:00|1889.74|1889.44|1889.15|1888.65|1890.04|1889.61|1888.2|1887.81|780
1651457700000|2022-05-02 02:15:00|1889.13|1888.63|1888.81|1888.31|1889.31|1888.81|1888.33|1887.91|622
1651458000000|2022-05-02 02:20:00|1888.82|1888.32|1888.82|1888.32|1889.03|1888.65|1888.03|1887.67|533
1651458300000|2022-05-02 02:25:00|1888.83|1888.33|1886.39|1886.09|1888.84|1888.45|1884.7|1884.4|1046
1651458600000|2022-05-02 02:30:00|1886.49|1885.99|1887.74|1887.44|1887.92|1887.54|1886.49|1885.99|757
1651458900000|2022-05-02 02:35:00|1887.76|1887.46|1888.88|1888.38|1888.92|1888.46|1887.39|1887.07|639
1651459200000|2022-05-02 02:40:00|1888.91|1888.41|1889.28|1888.78|1889.45|1888.96|1888.33|1887.83|571
1651459500000|2022-05-02 02:45:00|1889.29|1888.79|1887.97|1887.67|1889.29|1888.84|1887.94|1887.58|514
1651459800000|2022-05-02 02:50:00|1887.88|1887.58|1888.6|1888.1|1888.73|1888.32|1887.78|1887.48|484
1651460100000|2022-05-02 02:55:00|1888.59|1888.09|1888.18|1887.68|1888.95|1888.51|1888.06|1887.61|532
1651460400000|2022-05-02 03:00:00|1888.2|1887.7|1887.4|1886.9|1888.27|1887.77|1887.07|1886.77|734
1651460700000|2022-05-02 03:05:00|1887.35|1886.85|1889.41|1888.91|1889.84|1889.43|1886.87|1886.46|911
1651461000000|2022-05-02 03:10:00|1889.43|1888.93|1888.63|1888.13|1889.43|1888.93|1888.24|1887.81|467
1651461300000|2022-05-02 03:15:00|1888.52|1888.02|1888.93|1888.43|1889.08|1888.58|1888.26|1887.81|549
1651461600000|2022-05-02 03:20:00|1888.9|1888.4|1889.17|1888.67|1889.45|1888.95|1888.53|1888.03|478
1651461900000|2022-05-02 03:25:00|1889.16|1888.66|1887.96|1887.46|1889.59|1889.09|1887.92|1887.42|573
1651462200000|2022-05-02 03:30:00|1888.02|1887.52|1888.39|1887.89|1888.45|1887.95|1887.71|1887.21|623
1651462500000|2022-05-02 03:35:00|1888.46|1887.96|1888.97|1888.67|1889.15|1888.75|1887.85|1887.45|528
1651462800000|2022-05-02 03:40:00|1888.94|1888.64|1889.5|1889|1889.51|1889.18|1888.68|1888.28|482
1651463100000|2022-05-02 03:45:00|1889.49|1888.99|1888.85|1888.35|1889.59|1889.19|1888.71|1888.26|385
1651463400000|2022-05-02 03:50:00|1888.84|1888.34|1889.1|1888.6|1889.6|1889.27|1888.69|1888.29|380
1651463700000|2022-05-02 03:55:00|1889.09|1888.59|1888.94|1888.44|1889.35|1888.96|1888.63|1888.23|364
1651464000000|2022-05-02 04:00:00|1888.93|1888.43|1886.9|1886.4|1888.93|1888.46|1886.69|1886.24|616
1651464300000|2022-05-02 04:05:00|1886.85|1886.55|1886.44|1885.94|1887.29|1886.87|1886.27|1885.91|586
1651464600000|2022-05-02 04:10:00|1886.43|1885.93|1887.15|1886.85|1887.43|1887.04|1886.32|1885.93|436
1651464900000|2022-05-02 04:15:00|1887.11|1886.81|1885.89|1885.39|1888.09|1887.79|1885.71|1885.37|745
1651465200000|2022-05-02 04:20:00|1885.86|1885.36|1886.03|1885.53|1886.74|1886.37|1885.57|1885.07|479
1651465500000|2022-05-02 04:25:00|1886.05|1885.55|1885.89|1885.39|1886.06|1885.66|1885.04|1884.64|458
1651465800000|2022-05-02 04:30:00|1885.88|1885.38|1885.08|1884.78|1885.96|1885.53|1884.73|1884.43|592
1651466100000|2022-05-02 04:35:00|1885.07|1884.77|1884.87|1884.37|1885.39|1884.92|1884.46|1884.15|638
1651466400000|2022-05-02 04:40:00|1884.71|1884.41|1886.56|1886.26|1886.68|1886.38|1884.08|1883.74|782
1651466700000|2022-05-02 04:45:00|1886.53|1886.23|1886.19|1885.69|1887.31|1886.92|1885.94|1885.44|487
1651467000000|2022-05-02 04:50:00|1886.16|1885.66|1886.23|1885.93|1886.42|1885.97|1885.84|1885.4|347
1651467300000|2022-05-02 04:55:00|1886.31|1885.81|1885.95|1885.45|1886.99|1886.54|1885.78|1885.28|457
1651467600000|2022-05-02 05:00:00|1885.93|1885.43|1883.82|1883.52|1885.93|1885.43|1883.34|1882.94|799
1651467900000|2022-05-02 05:05:00|1883.75|1883.45|1884.38|1883.88|1884.75|1884.39|1883.23|1882.83|595
1651468200000|2022-05-02 05:10:00|1884.37|1883.87|1883.3|1882.8|1884.78|1884.36|1882.98|1882.64|596
1651468500000|2022-05-02 05:15:00|1883.36|1882.86|1883.42|1882.92|1884.03|1883.71|1883.11|1882.61|566
1651468800000|2022-05-02 05:20:00|1883.4|1882.9|1883.68|1883.18|1884.01|1883.65|1883.03|1882.63|495
1651469100000|2022-05-02 05:25:00|1883.61|1883.31|1884.14|1883.64|1884.26|1883.84|1882.96|1882.66|497
1651469400000|2022-05-02 05:30:00|1884.16|1883.66|1883.95|1883.65|1884.17|1883.77|1883.45|1882.96|537
1651469700000|2022-05-02 05:35:00|1883.97|1883.67|1887.02|1886.52|1887.48|1887.18|1883.87|1883.52|893
1651470000000|2022-05-02 05:40:00|1886.99|1886.49|1885.21|1884.71|1887.15|1886.65|1884.99|1884.58|536
1651470300000|2022-05-02 05:45:00|1885.18|1884.68|1886.93|1886.43|1886.94|1886.44|1885.18|1884.68|718
1651470600000|2022-05-02 05:50:00|1886.9|1886.4|1886.81|1886.31|1887.37|1886.98|1886.56|1886.06|613
1651470900000|2022-05-02 05:55:00|1886.84|1886.34|1886.2|1885.7|1886.94|1886.63|1885.69|1885.26|580
1651471200000|2022-05-02 06:00:00|1886.15|1885.65|1884.61|1884.11|1886.51|1886.01|1884.2|1883.86|910
1651471500000|2022-05-02 06:05:00|1884.6|1884.1|1884.18|1883.68|1885.21|1884.71|1883.44|1883.02|708
1651471800000|2022-05-02 06:10:00|1884.17|1883.67|1885.54|1885.04|1885.56|1885.07|1883.82|1883.37|695
1651472100000|2022-05-02 06:15:00|1885.45|1884.95|1885.46|1884.96|1885.61|1885.11|1883.9|1883.5|724
1651472400000|2022-05-02 06:20:00|1885.5|1885|1887.41|1886.91|1887.76|1887.46|1885.27|1884.88|752
1651472700000|2022-05-02 06:25:00|1887.42|1886.92|1886.93|1886.63|1887.76|1887.42|1886.81|1886.42|690
1651473000000|2022-05-02 06:30:00|1886.92|1886.62|1886.45|1886.15|1887.24|1886.85|1886.08|1885.68|607
1651473300000|2022-05-02 06:35:00|1886.44|1886.14|1886.83|1886.53|1887.3|1886.91|1886.21|1885.82|696
1651473600000|2022-05-02 06:40:00|1886.82|1886.52|1885.78|1885.28|1886.99|1886.59|1885.63|1885.24|955
1651473900000|2022-05-02 06:45:00|1885.77|1885.27|1885.75|1885.45|1886.37|1886|1885.31|1884.98|767
1651474200000|2022-05-02 06:50:00|1885.77|1885.47|1887.93|1887.43|1887.97|1887.62|1885.48|1885.1|854
1651474500000|2022-05-02 06:55:00|1887.94|1887.44|1887.43|1887.13|1887.96|1887.65|1886.53|1886.18|711
1651474800000|2022-05-02 07:00:00|1887.42|1887.12|1886.64|1886.14|1887.6|1887.3|1885.69|1885.32|966
1651475100000|2022-05-02 07:05:00|1886.63|1886.13|1885.28|1884.78|1887|1886.7|1884.99|1884.69|857
1651475400000|2022-05-02 07:10:00|1885.27|1884.77|1884.45|1884.15|1886.22|1885.86|1884.35|1884.05|734
1651475700000|2022-05-02 07:15:00|1884.23|1883.93|1884.01|1883.71|1884.59|1884.29|1883.31|1883.01|952
1651476000000|2022-05-02 07:20:00|1884|1883.7|1884.95|1884.65|1885.54|1885.24|1883.73|1883.32|733
1651476300000|2022-05-02 07:25:00|1884.96|1884.66|1886.55|1886.05|1886.6|1886.16|1884.85|1884.53|806
1651476600000|2022-05-02 07:30:00|1886.58|1886.08|1885.47|1885.17|1886.67|1886.32|1885.15|1884.78|727
1651476900000|2022-05-02 07:35:00|1885.45|1885.15|1884.91|1884.61|1885.85|1885.55|1884.85|1884.52|564
1651477200000|2022-05-02 07:40:00|1884.9|1884.6|1885.77|1885.47|1886.27|1885.87|1884.84|1884.54|550
1651477500000|2022-05-02 07:45:00|1885.76|1885.46|1885.4|1885.1|1886.16|1885.71|1885.32|1885.01|489
1651477800000|2022-05-02 07:50:00|1885.38|1885.08|1886.05|1885.55|1886.07|1885.77|1885.13|1884.83|539
1651478100000|2022-05-02 07:55:00|1885.95|1885.65|1884.57|1884.27|1886|1885.69|1884.34|1884|1007
1651478400000|2022-05-02 08:00:00|1884.53|1884.23|1884.67|1884.37|1884.92|1884.62|1883.65|1883.3|984
1651478700000|2022-05-02 08:05:00|1884.68|1884.38|1885.46|1885.16|1885.56|1885.26|1884.09|1883.79|754
1651479000000|2022-05-02 08:10:00|1885.47|1885.17|1884.86|1884.56|1885.72|1885.42|1884.76|1884.44|649
1651479300000|2022-05-02 08:15:00|1884.87|1884.57|1883.84|1883.54|1884.97|1884.66|1883.5|1883.2|619
1651479600000|2022-05-02 08:20:00|1883.88|1883.58|1882.87|1882.57|1885|1884.64|1882.79|1882.49|966
1651479900000|2022-05-02 08:25:00|1882.85|1882.55|1882.45|1882.15|1882.86|1882.56|1881.42|1881.12|917
1651480200000|2022-05-02 08:30:00|1882.47|1882.17|1881.34|1880.84|1882.75|1882.45|1881.04|1880.66|840
1651480500000|2022-05-02 08:35:00|1881.24|1880.94|1881.48|1881.18|1881.9|1881.54|1881.01|1880.62|797
1651480800000|2022-05-02 08:40:00|1881.49|1881.19|1880.4|1880.1|1881.84|1881.54|1879.68|1879.38|985
1651481100000|2022-05-02 08:45:00|1880.41|1880.11|1881.52|1881.22|1881.6|1881.3|1880.36|1879.99|842
1651481400000|2022-05-02 08:50:00|1881.63|1881.33|1881.76|1881.46|1882.11|1881.77|1881.01|1880.71|751
1651481700000|2022-05-02 08:55:00|1881.77|1881.47|1880.07|1879.77|1882.08|1881.75|1879.79|1879.47|745
1651482000000|2022-05-02 09:00:00|1880.05|1879.75|1878.86|1878.56|1880.29|1879.96|1877.07|1876.77|960
1651482300000|2022-05-02 09:05:00|1878.85|1878.55|1879.23|1878.73|1879.23|1878.87|1878.24|1877.94|816
1651482600000|2022-05-02 09:10:00|1879.17|1878.87|1879.85|1879.55|1880.03|1879.72|1879.08|1878.77|760
1651482900000|2022-05-02 09:15:00|1879.86|1879.56|1879.95|1879.65|1880.07|1879.76|1879.44|1879.03|593
1651483200000|2022-05-02 09:20:00|1879.98|1879.68|1879.67|1879.37|1880.8|1880.43|1879.57|1879.27|781
1651483500000|2022-05-02 09:25:00|1879.72|1879.42|1880.27|1879.97|1880.63|1880.21|1879.02|1878.7|794
1651483800000|2022-05-02 09:30:00|1880.28|1879.98|1880.04|1879.54|1880.32|1880.02|1879.52|1879.15|663
1651484100000|2022-05-02 09:35:00|1880.05|1879.55|1879.83|1879.53|1880.69|1880.39|1879.74|1879.44|685
1651484400000|2022-05-02 09:40:00|1879.93|1879.63|1879.87|1879.57|1880.44|1880.14|1879.17|1878.87|695
1651484700000|2022-05-02 09:45:00|1879.81|1879.51|1880.54|1880.24|1880.76|1880.46|1879.63|1879.28|552
1651485000000|2022-05-02 09:50:00|1880.53|1880.23|1881.06|1880.76|1881.29|1880.98|1880.52|1880.22|641
1651485300000|2022-05-02 09:55:00|1881.05|1880.75|1881.05|1880.75|1881.55|1881.25|1880.88|1880.45|533
1651485600000|2022-05-02 10:00:00|1881.07|1880.77|1880.6|1880.3|1881.07|1880.77|1880.15|1879.75|584
1651485900000|2022-05-02 10:05:00|1880.62|1880.32|1879.62|1879.32|1881.12|1880.82|1879.44|1879.14|664
1651486200000|2022-05-02 10:10:00|1879.63|1879.33|1879.07|1878.77|1879.72|1879.42|1878.22|1877.92|749
1651486500000|2022-05-02 10:15:00|1879.03|1878.73|1878.38|1878.08|1879.22|1878.88|1877.93|1877.6|686
1651486800000|2022-05-02 10:20:00|1878.36|1878.06|1878.29|1877.99|1879.06|1878.72|1878.09|1877.76|591
1651487100000|2022-05-02 10:25:00|1878.32|1878.02|1878.32|1878.02|1878.42|1878.11|1877.47|1877.13|696
1651487400000|2022-05-02 10:30:00|1878.35|1878.05|1879.05|1878.75|1879.14|1878.77|1878.11|1877.72|603
1651487700000|2022-05-02 10:35:00|1879.07|1878.77|1879.47|1879.17|1879.52|1879.22|1877.65|1877.25|583
1651488000000|2022-05-02 10:40:00|1879.48|1879.18|1879.15|1878.85|1879.95|1879.55|1879.15|1878.85|551
1651488300000|2022-05-02 10:45:00|1879.11|1878.81|1881.4|1880.9|1881.4|1881.09|1879.11|1878.81|621
1651488600000|2022-05-02 10:50:00|1881.29|1880.99|1881.46|1881.16|1881.76|1881.41|1880.88|1880.5|468
1651488900000|2022-05-02 10:55:00|1881.43|1881.13|1882.3|1882|1882.58|1882.2|1881.42|1881.12|666
1651489200000|2022-05-02 11:00:00|1882.34|1882.04|1881.33|1881.03|1882.69|1882.28|1881.33|1881.03|670
1651489500000|2022-05-02 11:05:00|1881.27|1880.97|1880.7|1880.2|1881.68|1881.38|1879.57|1879.23|694
1651489800000|2022-05-02 11:10:00|1880.69|1880.19|1879.69|1879.39|1880.74|1880.39|1879.18|1878.82|657
1651490100000|2022-05-02 11:15:00|1879.71|1879.41|1878.82|1878.52|1879.72|1879.42|1877.91|1877.49|766
1651490400000|2022-05-02 11:20:00|1878.76|1878.46|1879.2|1878.9|1879.78|1879.41|1878.02|1877.62|719
1651490700000|2022-05-02 11:25:00|1879.23|1878.93|1879.77|1879.47|1880.3|1879.96|1879.21|1878.79|586
1651491000000|2022-05-02 11:30:00|1879.66|1879.36|1878.61|1878.31|1880.17|1879.74|1878.53|1878.14|717
1651491300000|2022-05-02 11:35:00|1878.71|1878.21|1877.89|1877.59|1878.71|1878.29|1877.19|1876.89|646
1651491600000|2022-05-02 11:40:00|1877.85|1877.55|1876.77|1876.47|1878.05|1877.72|1876.11|1875.81|773
1651491900000|2022-05-02 11:45:00|1876.79|1876.49|1876.7|1876.4|1877.06|1876.76|1876.05|1875.66|933
1651492200000|2022-05-02 11:50:00|1876.71|1876.41|1877.08|1876.78|1877.53|1877.23|1876.15|1875.7|848
1651492500000|2022-05-02 11:55:00|1877.07|1876.77|1876.29|1875.99|1877.57|1877.27|1876.13|1875.8|773
1651492800000|2022-05-02 12:00:00|1876.26|1875.96|1874.14|1873.84|1876.49|1876.18|1873.53|1873.23|1047
1651493100000|2022-05-02 12:05:00|1874.1|1873.8|1876.35|1875.85|1876.94|1876.56|1873.56|1873.26|1113
1651493400000|2022-05-02 12:10:00|1876.34|1875.84|1874.25|1873.95|1876.55|1876.25|1873.44|1873.05|1177
1651493700000|2022-05-02 12:15:00|1874.31|1874.01|1871.78|1871.28|1875.24|1874.94|1870.4|1870.1|1060
1651494000000|2022-05-02 12:20:00|1871.44|1870.94|1875.72|1875.42|1876.17|1875.87|1869.7|1869.26|1505
1651494300000|2022-05-02 12:25:00|1875.71|1875.41|1874.52|1874.22|1876.57|1876.27|1873.88|1873.58|1184
1651494600000|2022-05-02 12:30:00|1874.44|1874.14|1868.6|1868.3|1874.49|1874.19|1867.55|1867.22|1590
1651494900000|2022-05-02 12:35:00|1868.7|1868.2|1866.31|1866.01|1870.1|1869.8|1866.21|1865.91|1390
1651495200000|2022-05-02 12:40:00|1866.33|1866.03|1865.51|1865.21|1867.59|1867.29|1865.16|1864.86|1364
1651495500000|2022-05-02 12:45:00|1865.37|1865.07|1865.07|1864.77|1866.24|1865.94|1864.3|1864|1316
1651495800000|2022-05-02 12:50:00|1865.03|1864.73|1862.73|1862.43|1866.69|1866.38|1861.88|1861.58|1452
1651496100000|2022-05-02 12:55:00|1862.68|1862.38|1861.79|1861.49|1863.1|1862.78|1860.72|1860.42|1386
1651496400000|2022-05-02 13:00:00|1861.78|1861.48|1860.16|1859.86|1862.69|1862.36|1859.62|1859.28|1344
1651496700000|2022-05-02 13:05:00|1860.17|1859.87|1860.74|1860.44|1861.14|1860.84|1859.73|1859.37|1059
1651497000000|2022-05-02 13:10:00|1860.65|1860.35|1863.31|1863.01|1863.74|1863.44|1860.52|1860.22|1342
1651497300000|2022-05-02 13:15:00|1863.32|1863.02|1862.86|1862.56|1864.36|1863.96|1861.93|1861.63|1084
1651497600000|2022-05-02 13:20:00|1862.97|1862.67|1864.24|1863.94|1864.8|1864.5|1862.22|1861.92|1212
1651497900000|2022-05-02 13:25:00|1864.22|1863.92|1861.24|1860.94|1864.7|1864.36|1861.18|1860.85|1153
1651498200000|2022-05-02 13:30:00|1861.26|1860.96|1861.67|1861.37|1861.68|1861.38|1858.25|1857.95|1707
1651498500000|2022-05-02 13:35:00|1861.65|1861.35|1857.6|1857.3|1861.8|1861.5|1857.57|1857.27|1737
1651498800000|2022-05-02 13:40:00|1857.67|1857.37|1858.14|1857.64|1858.24|1857.88|1856.86|1856.56|1750
1651499100000|2022-05-02 13:45:00|1858.15|1857.65|1856.26|1855.96|1858.15|1857.8|1855.85|1855.55|1555
1651499400000|2022-05-02 13:50:00|1856.27|1855.97|1857.15|1856.85|1857.29|1856.93|1854.74|1854.44|1595
1651499700000|2022-05-02 13:55:00|1857.22|1856.92|1858.41|1857.91|1859.39|1859.09|1855.95|1855.58|1502
1651500000000|2022-05-02 14:00:00|1859.56|1859.06|1860.29|1859.99|1860.74|1860.44|1858.13|1857.74|1755
1651500300000|2022-05-02 14:05:00|1860.37|1860.07|1861.54|1861.24|1861.56|1861.26|1858.8|1858.45|1498
1651500600000|2022-05-02 14:10:00|1861.52|1861.22|1860.54|1860.24|1861.52|1861.22|1858.93|1858.63|1476
1651500900000|2022-05-02 14:15:00|1860.56|1860.26|1861.53|1861.23|1861.67|1861.31|1859.22|1858.92|1361
1651501200000|2022-05-02 14:20:00|1861.55|1861.25|1861.07|1860.77|1862.2|1861.86|1860.92|1860.54|1495
1651501500000|2022-05-02 14:25:00|1861.04|1860.74|1863.58|1863.28|1864.34|1863.98|1860.53|1860.22|1451
1651501800000|2022-05-02 14:30:00|1863.6|1863.3|1864.72|1864.42|1864.84|1864.48|1862.75|1862.39|1322
1651502100000|2022-05-02 14:35:00|1864.73|1864.43|1862.17|1861.87|1865.26|1864.92|1862.04|1861.68|1426
1651502400000|2022-05-02 14:40:00|1862.14|1861.84|1864.25|1863.95|1864.86|1864.49|1861.98|1861.61|1240
1651502700000|2022-05-02 14:45:00|1864.26|1863.96|1864.48|1863.98|1864.95|1864.56|1863.2|1862.9|1122
1651503000000|2022-05-02 14:50:00|1864.47|1863.97|1862.52|1862.22|1864.7|1864.38|1861.69|1861.32|1112
1651503300000|2022-05-02 14:55:00|1862.53|1862.23|1863.09|1862.59|1863.7|1863.33|1862.13|1861.73|1157
1651503600000|2022-05-02 15:00:00|1863.04|1862.74|1862.2|1861.9|1863.63|1863.24|1862.09|1861.78|1053
1651503900000|2022-05-02 15:05:00|1862.21|1861.91|1863.67|1863.37|1864.25|1863.85|1861.83|1861.53|900
1651504200000|2022-05-02 15:10:00|1863.7|1863.4|1861.13|1860.83|1864.01|1863.64|1860.39|1859.91|1130
1651504500000|2022-05-02 15:15:00|1861.12|1860.82|1860.52|1860.22|1861.33|1860.96|1860.12|1859.74|951
1651504800000|2022-05-02 15:20:00|1860.53|1860.23|1860.52|1860.22|1861.52|1861.22|1860.17|1859.77|1023
1651505100000|2022-05-02 15:25:00|1860.5|1860.2|1863.98|1863.68|1864.15|1863.8|1860.19|1859.88|896
1651505400000|2022-05-02 15:30:00|1863.96|1863.66|1864.35|1864.05|1864.36|1864.06|1862|1861.61|1010
1651505700000|2022-05-02 15:35:00|1864.36|1864.06|1867.23|1866.93|1868.36|1867.99|1863.96|1863.66|1289
1651506000000|2022-05-02 15:40:00|1867.26|1866.96|1869.08|1868.78|1869.96|1869.66|1867.04|1866.65|1154
1651506300000|2022-05-02 15:45:00|1869.15|1868.65|1871.9|1871.6|1872.29|1871.95|1869.04|1868.65|1191
1651506600000|2022-05-02 15:50:00|1871.84|1871.54|1871.93|1871.63|1872.36|1871.99|1871.34|1870.96|1004
1651506900000|2022-05-02 15:55:00|1871.91|1871.61|1870.35|1870.05|1872.21|1871.8|1870.33|1869.92|902
1651507200000|2022-05-02 16:00:00|1870.36|1870.06|1868.27|1867.97|1870.48|1870.15|1867.95|1867.56|1054
1651507500000|2022-05-02 16:05:00|1868.24|1867.94|1867.59|1867.29|1868.75|1868.4|1867.14|1866.74|884
1651507800000|2022-05-02 16:10:00|1867.56|1867.26|1868.94|1868.64|1869.13|1868.83|1867.15|1866.75|720
1651508100000|2022-05-02 16:15:00|1868.93|1868.63|1869.89|1869.39|1870.02|1869.7|1868.66|1868.27|755
1651508400000|2022-05-02 16:20:00|1869.79|1869.49|1868.2|1867.9|1869.85|1869.49|1868.14|1867.84|715
1651508700000|2022-05-02 16:25:00|1868.17|1867.87|1868.65|1868.35|1868.78|1868.46|1867.73|1867.38|770
1651509000000|2022-05-02 16:30:00|1868.67|1868.37|1868.44|1868.14|1868.89|1868.39|1867.86|1867.45|686
1651509300000|2022-05-02 16:35:00|1868.45|1868.15|1868.44|1868.14|1869.07|1868.66|1867.99|1867.65|654
1651509600000|2022-05-02 16:40:00|1868.3|1868|1867.76|1867.46|1868.69|1868.28|1867.76|1867.46|554
1651509900000|2022-05-02 16:45:00|1867.77|1867.47|1868.65|1868.15|1868.65|1868.31|1867.28|1866.87|699
1651510200000|2022-05-02 16:50:00|1868.66|1868.16|1867.41|1867.11|1868.85|1868.49|1867.16|1866.82|746
1651510500000|2022-05-02 16:55:00|1867.38|1867.08|1866.14|1865.84|1867.55|1867.13|1865.29|1864.93|1074
1651510800000|2022-05-02 17:00:00|1866.11|1865.81|1864.58|1864.28|1866.95|1866.58|1864.56|1864.18|983
1651511100000|2022-05-02 17:05:00|1864.6|1864.3|1864.2|1863.9|1865.37|1865.03|1864.15|1863.72|909
1651511400000|2022-05-02 17:10:00|1864.19|1863.89|1864.97|1864.67|1865.26|1864.86|1864.19|1863.78|814
1651511700000|2022-05-02 17:15:00|1865.01|1864.71|1866.19|1865.89|1866.47|1866.05|1864.86|1864.47|674
1651512000000|2022-05-02 17:20:00|1866.05|1865.75|1864.5|1864|1866.18|1865.82|1864.09|1863.69|781
1651512300000|2022-05-02 17:25:00|1864.4|1864.1|1863.76|1863.26|1865.07|1864.74|1863.66|1863.26|991
1651512600000|2022-05-02 17:30:00|1863.84|1863.54|1862.15|1861.65|1864.3|1863.89|1861.95|1861.59|845
1651512900000|2022-05-02 17:35:00|1861.98|1861.68|1864.73|1864.43|1864.96|1864.65|1861.98|1861.63|722
1651513200000|2022-05-02 17:40:00|1864.72|1864.42|1865.64|1865.34|1866.16|1865.86|1864.72|1864.42|658
1651513500000|2022-05-02 17:45:00|1865.63|1865.33|1866.77|1866.47|1866.95|1866.56|1865.57|1865.17|596
1651513800000|2022-05-02 17:50:00|1866.82|1866.52|1865.57|1865.27|1867.25|1866.94|1865.31|1864.9|654
1651514100000|2022-05-02 17:55:00|1865.56|1865.26|1866.48|1866.18|1866.96|1866.56|1865.51|1865.14|627
1651514400000|2022-05-02 18:00:00|1866.52|1866.22|1865.81|1865.51|1866.9|1866.6|1865.44|1865.04|1014
1651514700000|2022-05-02 18:05:00|1865.82|1865.52|1865.85|1865.55|1866.29|1865.79|1865.33|1864.87|781
1651515000000|2022-05-02 18:10:00|1865.84|1865.54|1863.92|1863.62|1865.95|1865.64|1863.68|1863.36|858
1651515300000|2022-05-02 18:15:00|1863.93|1863.63|1864.77|1864.47|1865.47|1865.1|1863.74|1863.4|840
1651515600000|2022-05-02 18:20:00|1864.76|1864.46|1864.6|1864.1|1864.82|1864.47|1863.96|1863.53|804
1651515900000|2022-05-02 18:25:00|1864.54|1864.04|1864.64|1864.14|1865.24|1864.85|1863.85|1863.44|684
1651516200000|2022-05-02 18:30:00|1864.63|1864.13|1863.97|1863.67|1864.91|1864.52|1863.97|1863.59|695
1651516500000|2022-05-02 18:35:00|1863.92|1863.62|1862.89|1862.59|1864.51|1864.14|1862.81|1862.49|686
1651516800000|2022-05-02 18:40:00|1862.91|1862.61|1862.48|1861.98|1863.24|1862.87|1862.01|1861.62|718
1651517100000|2022-05-02 18:45:00|1862.49|1861.99|1862.1|1861.8|1862.91|1862.52|1862.04|1861.67|803
1651517400000|2022-05-02 18:50:00|1862.11|1861.81|1862.02|1861.72|1862.74|1862.36|1861.88|1861.49|878
1651517700000|2022-05-02 18:55:00|1862.01|1861.71|1860.27|1859.97|1862.61|1862.23|1860.16|1859.77|1000
1651518000000|2022-05-02 19:00:00|1860.26|1859.96|1861.14|1860.84|1861.31|1860.91|1860.26|1859.83|924
1651518300000|2022-05-02 19:05:00|1861.07|1860.77|1861.69|1861.39|1861.87|1861.54|1860.78|1860.43|882
1651518600000|2022-05-02 19:10:00|1861.66|1861.36|1862.14|1861.84|1862.49|1862.19|1861.32|1861.02|872
1651518900000|2022-05-02 19:15:00|1862.2|1861.9|1863.5|1863.2|1863.58|1863.23|1861.88|1861.48|979
1651519200000|2022-05-02 19:20:00|1863.48|1863.18|1863.59|1863.29|1864.41|1864.05|1863.16|1862.81|816
1651519500000|2022-05-02 19:25:00|1863.57|1863.27|1862.7|1862.2|1863.65|1863.28|1862.51|1862.13|977
1651519800000|2022-05-02 19:30:00|1862.57|1862.27|1862.18|1861.88|1862.84|1862.44|1861.68|1861.25|876
1651520100000|2022-05-02 19:35:00|1862.22|1861.92|1862.02|1861.72|1862.51|1862.12|1861.61|1861.25|933
1651520400000|2022-05-02 19:40:00|1862.05|1861.75|1862.98|1862.68|1863.14|1862.78|1862.03|1861.73|896
1651520700000|2022-05-02 19:45:00|1863.01|1862.71|1863.11|1862.81|1863.43|1863.12|1862.4|1862.09|867
1651521000000|2022-05-02 19:50:00|1863.12|1862.82|1863.11|1862.61|1863.33|1863.03|1862.34|1862.04|981
1651521300000|2022-05-02 19:55:00|1863|1862.7|1862.02|1861.72|1863.4|1863.04|1860.98|1860.68|1187
1651521600000|2022-05-02 20:00:00|1862.06|1861.76|1861.6|1861.3|1862.37|1861.96|1861.59|1861.13|630
1651521900000|2022-05-02 20:05:00|1861.59|1861.29|1862.45|1861.95|1862.82|1862.44|1861.58|1861.18|435
1651522200000|2022-05-02 20:10:00|1862.46|1861.96|1861.88|1861.58|1862.54|1862.12|1861.75|1861.36|389
1651522500000|2022-05-02 20:15:00|1861.86|1861.56|1862.04|1861.54|1862.12|1861.71|1861.51|1861.11|420
1651522800000|2022-05-02 20:20:00|1862.01|1861.51|1861.92|1861.62|1862.57|1862.17|1861.89|1861.48|434
1651523100000|2022-05-02 20:25:00|1861.97|1861.67|1862.07|1861.57|1862.38|1862.08|1861.88|1861.54|347
1651523400000|2022-05-02 20:30:00|1862|1861.7|1862.32|1862.02|1862.59|1862.18|1861.98|1861.67|275
1651523700000|2022-05-02 20:35:00|1862.34|1862.04|1862.44|1862.14|1862.76|1862.36|1862.29|1861.88|299
1651524000000|2022-05-02 20:40:00|1862.43|1862.13|1862.69|1862.19|1862.77|1862.32|1862.16|1861.75|313
1651524300000|2022-05-02 20:45:00|1862.67|1862.17|1863.07|1862.57|1863.32|1862.82|1862.59|1862.17|373
1651524600000|2022-05-02 20:50:00|1863.03|1862.53|1863.53|1863.03|1863.59|1863.09|1862.88|1862.38|302
1651524900000|2022-05-02 20:55:00|1863.54|1863.04|1863.47|1862.97|1863.91|1863.41|1863.01|1862.51|361
1651528800000|2022-05-02 22:00:00|1863.95|1863.45|1863.85|1863.35|1864.14|1863.64|1863.49|1863.06|235
1651529100000|2022-05-02 22:05:00|1863.87|1863.37|1863.85|1863.35|1863.96|1863.48|1863.65|1863.17|192
1651529400000|2022-05-02 22:10:00|1863.84|1863.34|1863.67|1863.17|1864.14|1863.64|1863.57|1863.16|155
1651529700000|2022-05-02 22:15:00|1863.66|1863.16|1863.91|1863.41|1863.98|1863.56|1863.65|1863.16|115
1651530000000|2022-05-02 22:20:00|1863.9|1863.4|1863.93|1863.43|1864.26|1863.76|1863.82|1863.35|161
1651530300000|2022-05-02 22:25:00|1863.86|1863.56|1864.33|1863.83|1864.36|1863.96|1863.74|1863.35|195
1651530600000|2022-05-02 22:30:00|1864.29|1863.79|1864.42|1864.12|1864.64|1864.24|1864.16|1863.75|263
1651530900000|2022-05-02 22:35:00|1864.47|1864.17|1864.27|1863.77|1864.55|1864.17|1864.13|1863.73|288
1651531200000|2022-05-02 22:40:00|1864.26|1863.76|1863.74|1863.44|1864.3|1863.87|1863.69|1863.31|241
1651531500000|2022-05-02 22:45:00|1863.73|1863.43|1864.11|1863.61|1864.11|1863.72|1863.72|1863.31|156
1651531800000|2022-05-02 22:50:00|1864.12|1863.62|1863.88|1863.58|1864.16|1863.79|1863.88|1863.51|203
1651532100000|2022-05-02 22:55:00|1863.84|1863.54|1864.06|1863.56|1864.08|1863.67|1863.71|1863.29|233
1651532400000|2022-05-02 23:00:00|1864.08|1863.58|1863.44|1862.94|1864.08|1863.58|1863.32|1862.9|332
1651532700000|2022-05-02 23:05:00|1863.36|1863.06|1862.86|1862.36|1863.45|1863.07|1862.68|1862.27|277
1651533000000|2022-05-02 23:10:00|1862.74|1862.44|1862.85|1862.35|1863.03|1862.6|1862.63|1862.15|229
1651533300000|2022-05-02 23:15:00|1862.84|1862.34|1862.78|1862.28|1862.95|1862.55|1862.61|1862.24|242
1651533600000|2022-05-02 23:20:00|1862.79|1862.29|1862.82|1862.52|1863.1|1862.6|1862.69|1862.29|252
1651533900000|2022-05-02 23:25:00|1862.84|1862.54|1862.92|1862.42|1863.07|1862.62|1862.76|1862.34|244
1651534200000|2022-05-02 23:30:00|1862.93|1862.43|1863.46|1862.96|1863.5|1863.11|1862.78|1862.38|354
1651534500000|2022-05-02 23:35:00|1863.5|1863|1863.01|1862.71|1863.51|1863.01|1862.84|1862.45|280
1651534800000|2022-05-02 23:40:00|1862.99|1862.69|1863.37|1862.87|1863.39|1863|1862.8|1862.41|180
1651535100000|2022-05-02 23:45:00|1863.38|1862.88|1863.21|1862.71|1863.49|1863.08|1862.88|1862.48|175
1651535400000|2022-05-02 23:50:00|1863.22|1862.72|1863.3|1862.8|1863.36|1862.97|1862.94|1862.54|192
1651535700000|2022-05-02 23:55:00|1863.19|1862.89|1863.5|1863|1863.7|1863.38|1862.99|1862.62|242
1651536000000|2022-05-03 00:00:00|1863.53|1863.03|1864.31|1864.01|1864.46|1864.07|1863.48|1863|556
1651536300000|2022-05-03 00:05:00|1864.3|1864|1865.78|1865.28|1866.46|1866.16|1864.3|1863.91|699
1651536600000|2022-05-03 00:10:00|1865.76|1865.26|1865.7|1865.2|1866.32|1865.91|1865.25|1864.85|539
1651536900000|2022-05-03 00:15:00|1865.6|1865.3|1864.51|1864.21|1865.83|1865.49|1864.5|1864.11|510
1651537200000|2022-05-03 00:20:00|1864.61|1864.11|1865.07|1864.57|1865.8|1865.43|1864.36|1863.95|714
1651537500000|2022-05-03 00:25:00|1865.05|1864.55|1864.9|1864.6|1865.22|1864.84|1864.37|1863.98|419
1651537800000|2022-05-03 00:30:00|1865.02|1864.52|1865.49|1865.19|1865.67|1865.32|1864.59|1864.2|569
1651538100000|2022-05-03 00:35:00|1865.51|1865.21|1865.34|1864.84|1866.11|1865.71|1865.29|1864.84|490
1651538400000|2022-05-03 00:40:00|1865.35|1864.85|1865.24|1864.74|1865.88|1865.5|1865.04|1864.54|533
1651538700000|2022-05-03 00:45:00|1865.25|1864.75|1865.53|1865.03|1865.99|1865.62|1865.05|1864.67|520
1651539000000|2022-05-03 00:50:00|1865.54|1865.04|1866.69|1866.19|1866.9|1866.49|1865.1|1864.69|605
1651539300000|2022-05-03 00:55:00|1866.66|1866.16|1867.09|1866.79|1867.38|1867.08|1866.31|1865.91|546
1651539600000|2022-05-03 01:00:00|1867.03|1866.73|1865.8|1865.5|1867.03|1866.73|1865.8|1865.44|586
1651539900000|2022-05-03 01:05:00|1865.79|1865.49|1864.7|1864.4|1866.07|1865.69|1864.14|1863.77|532
1651540200000|2022-05-03 01:10:00|1864.69|1864.39|1863.9|1863.4|1864.93|1864.47|1863.71|1863.3|590
1651540500000|2022-05-03 01:15:00|1863.92|1863.42|1863.05|1862.75|1864.33|1863.91|1863.04|1862.66|548
1651540800000|2022-05-03 01:20:00|1863.04|1862.74|1863.49|1862.99|1863.52|1863.11|1862.69|1862.23|494
1651541100000|2022-05-03 01:25:00|1863.52|1863.02|1863.34|1863.04|1863.76|1863.38|1863.1|1862.72|474
1651541400000|2022-05-03 01:30:00|1863.44|1862.94|1863.86|1863.36|1864.12|1863.73|1863.43|1862.94|481
1651541700000|2022-05-03 01:35:00|1863.73|1863.43|1862.18|1861.88|1863.8|1863.44|1861.98|1861.61|550
1651542000000|2022-05-03 01:40:00|1862.19|1861.89|1860.33|1859.83|1862.3|1861.93|1859.99|1859.68|798
1651542300000|2022-05-03 01:45:00|1860.35|1859.85|1860.33|1859.83|1860.43|1860.08|1859.95|1859.57|496
1651542600000|2022-05-03 01:50:00|1860.34|1859.84|1860.3|1859.8|1861.18|1860.82|1860.06|1859.7|724
1651542900000|2022-05-03 01:55:00|1860.17|1859.87|1860.22|1859.92|1861.02|1860.66|1860.15|1859.78|540
1651543200000|2022-05-03 02:00:00|1860.19|1859.89|1860.18|1859.88|1861.12|1860.72|1860.07|1859.72|651
1651543500000|2022-05-03 02:05:00|1860.17|1859.87|1861.15|1860.85|1861.34|1860.94|1860.09|1859.71|505
1651543800000|2022-05-03 02:10:00|1861.14|1860.84|1860.56|1860.26|1861.26|1860.88|1860.25|1859.85|512
1651544100000|2022-05-03 02:15:00|1860.54|1860.24|1861.62|1861.12|1861.65|1861.27|1860.29|1859.96|478
1651544400000|2022-05-03 02:20:00|1861.61|1861.11|1862.25|1861.75|1862.39|1861.99|1861.51|1861.11|420
1651544700000|2022-05-03 02:25:00|1862.18|1861.88|1862.68|1862.18|1862.73|1862.34|1862.06|1861.65|376
1651545000000|2022-05-03 02:30:00|1862.58|1862.28|1862.43|1861.93|1862.69|1862.3|1862.06|1861.67|259
1651545300000|2022-05-03 02:35:00|1862.34|1862.04|1862.09|1861.59|1862.69|1862.29|1861.7|1861.32|472
1651545600000|2022-05-03 02:40:00|1862.08|1861.58|1862.06|1861.76|1862.22|1861.78|1861.65|1861.27|403
1651545900000|2022-05-03 02:45:00|1862|1861.7|1862.54|1862.04|1862.7|1862.33|1862|1861.7|467
1651546200000|2022-05-03 02:50:00|1862.56|1862.06|1863.35|1863.05|1863.5|1863.13|1862.4|1862.02|595
1651546500000|2022-05-03 02:55:00|1863.38|1863.08|1865.56|1865.06|1865.68|1865.36|1863.37|1862.94|744
1651546800000|2022-05-03 03:00:00|1865.57|1865.07|1864.52|1864.02|1865.59|1865.09|1864.07|1863.71|647
1651547100000|2022-05-03 03:05:00|1864.3|1864|1864.26|1863.76|1864.43|1864.03|1863.96|1863.57|416
1651547400000|2022-05-03 03:10:00|1864.27|1863.77|1864.22|1863.92|1864.5|1864.1|1863.78|1863.38|394
1651547700000|2022-05-03 03:15:00|1864.23|1863.93|1864.12|1863.82|1864.31|1863.98|1863.75|1863.38|378
1651548000000|2022-05-03 03:20:00|1864.22|1863.72|1863.74|1863.44|1864.38|1863.97|1863.64|1863.28|454
1651548300000|2022-05-03 03:25:00|1863.72|1863.42|1864.28|1863.78|1864.62|1864.25|1863.7|1863.26|545
1651548600000|2022-05-03 03:30:00|1864.33|1864.03|1864.2|1863.9|1864.7|1864.31|1864.1|1863.69|417
1651548900000|2022-05-03 03:35:00|1864.16|1863.86|1864.11|1863.61|1864.28|1863.88|1863.72|1863.34|358
1651549200000|2022-05-03 03:40:00|1864.13|1863.63|1863.23|1862.93|1864.23|1863.86|1863.16|1862.71|433
1651549500000|2022-05-03 03:45:00|1863.28|1862.98|1863.68|1863.18|1863.82|1863.44|1863.05|1862.63|344
1651549800000|2022-05-03 03:50:00|1863.67|1863.17|1862.75|1862.25|1863.67|1863.25|1862.62|1862.24|362
1651550100000|2022-05-03 03:55:00|1862.74|1862.24|1862.91|1862.41|1863.54|1863.12|1862.54|1862.14|335
1651550400000|2022-05-03 04:00:00|1862.92|1862.42|1862.44|1862.14|1863.06|1862.68|1862.25|1861.85|364
1651550700000|2022-05-03 04:05:00|1862.45|1862.15|1863.13|1862.63|1863.18|1862.85|1862.45|1862.03|320
1651551000000|2022-05-03 04:10:00|1863.12|1862.62|1863.3|1863|1863.41|1863.04|1862.96|1862.59|233
1651551300000|2022-05-03 04:15:00|1863.28|1862.98|1863.72|1863.42|1863.84|1863.44|1863.15|1862.77|243
1651551600000|2022-05-03 04:20:00|1863.82|1863.32|1863.52|1863.22|1863.84|1863.42|1863.12|1862.72|325
1651551900000|2022-05-03 04:25:00|1863.5|1863.2|1863.52|1863.02|1863.71|1863.26|1863.3|1862.89|340
1651552200000|2022-05-03 04:30:00|1863.45|1862.95|1862.61|1862.11|1864.94|1864.44|1862.51|1862.01|1018
1651552500000|2022-05-03 04:35:00|1862.59|1862.09|1862.82|1862.32|1863.14|1862.73|1861.79|1861.29|816
1651552800000|2022-05-03 04:40:00|1862.81|1862.31|1861.33|1860.83|1862.98|1862.5|1861.04|1860.66|704
1651553100000|2022-05-03 04:45:00|1861.29|1860.79|1860.36|1860.06|1861.36|1860.94|1860.28|1859.87|643
1651553400000|2022-05-03 04:50:00|1860.34|1860.04|1858.84|1858.54|1860.61|1860.25|1858.84|1858.46|806
1651553700000|2022-05-03 04:55:00|1858.85|1858.55|1858.84|1858.34|1859.26|1858.96|1857.99|1857.6|837
1651554000000|2022-05-03 05:00:00|1858.85|1858.35|1858.21|1857.91|1858.87|1858.49|1857.72|1857.32|811
1651554300000|2022-05-03 05:05:00|1858.18|1857.88|1858.69|1858.19|1858.71|1858.3|1857.82|1857.33|689
1651554600000|2022-05-03 05:10:00|1858.74|1858.24|1859.51|1859.01|1859.58|1859.16|1858.41|1858.04|566
1651554900000|2022-05-03 05:15:00|1859.54|1859.04|1859.92|1859.42|1860.14|1859.84|1859.12|1858.72|687
1651555200000|2022-05-03 05:20:00|1859.88|1859.38|1860.08|1859.78|1860.78|1860.45|1859.88|1859.38|630
1651555500000|2022-05-03 05:25:00|1860.11|1859.81|1859.67|1859.37|1860.6|1860.22|1859.63|1859.25|590
1651555800000|2022-05-03 05:30:00|1859.77|1859.27|1858.68|1858.18|1860.03|1859.61|1858.53|1858.18|599
1651556100000|2022-05-03 05:35:00|1858.65|1858.15|1859.34|1858.84|1859.42|1859.07|1858.23|1857.8|640
1651556400000|2022-05-03 05:40:00|1859.35|1858.85|1858.97|1858.47|1859.57|1859.16|1858.73|1858.43|513
1651556700000|2022-05-03 05:45:00|1858.98|1858.48|1858.94|1858.64|1859.04|1858.64|1858.25|1857.92|576
1651557000000|2022-05-03 05:50:00|1859.02|1858.72|1859.41|1858.91|1859.67|1859.24|1858.57|1858.27|550
1651557300000|2022-05-03 05:55:00|1859.4|1858.9|1859.85|1859.55|1860.13|1859.8|1859.29|1858.89|532
1651557600000|2022-05-03 06:00:00|1859.79|1859.49|1861.56|1861.06|1861.65|1861.25|1859.54|1859.09|1010
1651557900000|2022-05-03 06:05:00|1861.47|1860.97|1861.89|1861.39|1862.2|1861.8|1860.98|1860.61|753
1651558200000|2022-05-03 06:10:00|1861.91|1861.41|1860.71|1860.21|1862.1|1861.65|1860.52|1860.15|840
1651558500000|2022-05-03 06:15:00|1860.67|1860.37|1859.85|1859.35|1861.14|1860.72|1859.62|1859.24|726
1651558800000|2022-05-03 06:20:00|1859.8|1859.3|1859.16|1858.66|1859.81|1859.37|1858.91|1858.48|717
1651559100000|2022-05-03 06:25:00|1859.17|1858.67|1858.68|1858.18|1859.31|1858.85|1857.51|1857.15|892
1651559400000|2022-05-03 06:30:00|1858.66|1858.36|1860.12|1859.62|1860.35|1859.85|1858.16|1857.79|882
1651559700000|2022-05-03 06:35:00|1860.06|1859.76|1860.58|1860.28|1862.33|1862.02|1859.96|1859.57|982
1651560000000|2022-05-03 06:40:00|1860.66|1860.16|1860.15|1859.85|1860.98|1860.61|1859.68|1859.27|841
1651560300000|2022-05-03 06:45:00|1860.16|1859.86|1858.9|1858.6|1860.16|1859.86|1858.77|1858.43|857
1651560600000|2022-05-03 06:50:00|1858.92|1858.62|1858.34|1858.04|1859.54|1859.14|1857.18|1856.88|940
1651560900000|2022-05-03 06:55:00|1858.35|1858.05|1859.13|1858.83|1859.54|1859.24|1856.85|1856.55|1165
1651561200000|2022-05-03 07:00:00|1859.11|1858.81|1857.53|1857.23|1859.52|1859.22|1856.89|1856.59|1321
1651561500000|2022-05-03 07:05:00|1857.5|1857.2|1855.78|1855.48|1857.85|1857.48|1854.17|1853.87|1349
1651561800000|2022-05-03 07:10:00|1855.83|1855.53|1854.12|1853.82|1856.26|1855.96|1853.67|1853.34|1210
1651562100000|2022-05-03 07:15:00|1854.1|1853.8|1856.56|1856.26|1857.25|1856.94|1854.03|1853.73|1240
1651562400000|2022-05-03 07:20:00|1856.54|1856.24|1858.1|1857.8|1858.96|1858.65|1856.34|1855.95|1201
1651562700000|2022-05-03 07:25:00|1858.12|1857.82|1861.02|1860.72|1861.09|1860.79|1857.93|1857.63|1260
1651563000000|2022-05-03 07:30:00|1861.05|1860.75|1860.51|1860.21|1861.14|1860.84|1859.84|1859.54|1111
1651563300000|2022-05-03 07:35:00|1860.52|1860.22|1860.28|1859.78|1861.01|1860.64|1859.4|1859.1|950
1651563600000|2022-05-03 07:40:00|1860.27|1859.77|1858.48|1858.18|1860.8|1860.38|1858.08|1857.76|803
1651563900000|2022-05-03 07:45:00|1858.44|1858.14|1856.79|1856.49|1858.56|1858.26|1856.74|1856.4|861
1651564200000|2022-05-03 07:50:00|1856.77|1856.47|1856.19|1855.89|1858.53|1858.14|1856.19|1855.85|901
1651564500000|2022-05-03 07:55:00|1856.22|1855.92|1855.85|1855.55|1856.66|1856.36|1855.35|1855.05|1001
1651564800000|2022-05-03 08:00:00|1855.91|1855.61|1855.3|1855|1856.87|1856.57|1855.23|1854.84|975
1651565100000|2022-05-03 08:05:00|1855.31|1855.01|1855.18|1854.88|1855.81|1855.44|1854.9|1854.53|907
1651565400000|2022-05-03 08:10:00|1855.2|1854.9|1855.64|1855.34|1855.86|1855.5|1854.76|1854.38|912
1651565700000|2022-05-03 08:15:00|1855.67|1855.37|1855.3|1855|1855.84|1855.5|1854.74|1854.38|792
1651566000000|2022-05-03 08:20:00|1855.25|1854.95|1852.95|1852.65|1855.49|1855.15|1852.51|1852.15|1017
1651566300000|2022-05-03 08:25:00|1852.97|1852.67|1853.96|1853.66|1854.14|1853.84|1852.42|1852.08|989
1651566600000|2022-05-03 08:30:00|1854.02|1853.72|1853.06|1852.76|1854.33|1854|1852.85|1852.45|1111
1651566900000|2022-05-03 08:35:00|1853.08|1852.78|1853.29|1852.79|1853.68|1853.38|1852.5|1852.18|859
1651567200000|2022-05-03 08:40:00|1853.2|1852.9|1852.39|1852.09|1853.52|1853.22|1852.13|1851.77|874
1651567500000|2022-05-03 08:45:00|1852.37|1852.07|1853.79|1853.49|1853.88|1853.58|1850.61|1850.28|1124
1651567800000|2022-05-03 08:50:00|1853.88|1853.58|1854.14|1853.84|1854.23|1853.93|1852.85|1852.55|957
1651568100000|2022-05-03 08:55:00|1854.18|1853.88|1853.97|1853.67|1854.53|1854.2|1853.8|1853.45|843
1651568400000|2022-05-03 09:00:00|1853.95|1853.65|1855.07|1854.77|1855.2|1854.88|1853.94|1853.64|900
1651568700000|2022-05-03 09:05:00|1855.05|1854.75|1854.89|1854.59|1855.08|1854.78|1853.82|1853.47|671
1651569000000|2022-05-03 09:10:00|1854.87|1854.57|1856.04|1855.74|1856.28|1855.98|1854.82|1854.52|796
1651569300000|2022-05-03 09:15:00|1856.03|1855.73|1856.05|1855.75|1856.38|1856.05|1855.07|1854.76|740
1651569600000|2022-05-03 09:20:00|1856.06|1855.76|1856.51|1856.21|1858.08|1857.71|1855.88|1855.48|940
1651569900000|2022-05-03 09:25:00|1856.5|1856.2|1856.61|1856.31|1857.14|1856.84|1856.44|1856.11|731
1651570200000|2022-05-03 09:30:00|1856.66|1856.36|1857.7|1857.4|1858.27|1857.88|1856.62|1856.32|893
1651570500000|2022-05-03 09:35:00|1857.69|1857.39|1857.95|1857.65|1858.1|1857.8|1857.39|1857.01|624
1651570800000|2022-05-03 09:40:00|1857.96|1857.66|1858.81|1858.51|1859.03|1858.67|1857.95|1857.65|755
1651571100000|2022-05-03 09:45:00|1858.82|1858.52|1858.78|1858.48|1859.06|1858.76|1858.41|1858.11|657
1651571400000|2022-05-03 09:50:00|1858.8|1858.5|1859.77|1859.47|1859.89|1859.53|1858.7|1858.35|761
1651571700000|2022-05-03 09:55:00|1859.76|1859.46|1857.92|1857.62|1860.12|1859.74|1857.83|1857.48|849
1651572000000|2022-05-03 10:00:00|1857.91|1857.61|1859.85|1859.55|1859.95|1859.65|1857.9|1857.6|656
1651572300000|2022-05-03 10:05:00|1859.82|1859.52|1860.52|1860.22|1861.23|1860.93|1859.8|1859.5|918
1651572600000|2022-05-03 10:10:00|1860.51|1860.21|1859.5|1859.2|1860.79|1860.49|1859.11|1858.81|846
1651572900000|2022-05-03 10:15:00|1859.49|1859.19|1859.06|1858.76|1860.27|1859.97|1859.04|1858.74|745
1651573200000|2022-05-03 10:20:00|1859.07|1858.77|1858.24|1857.94|1859.41|1859.11|1858.19|1857.77|766
1651573500000|2022-05-03 10:25:00|1858.25|1857.95|1858.21|1857.91|1858.79|1858.49|1858.13|1857.83|846
1651573800000|2022-05-03 10:30:00|1858.2|1857.9|1856.71|1856.41|1858.37|1858.04|1856.7|1856.4|686
1651574100000|2022-05-03 10:35:00|1856.72|1856.42|1855.77|1855.47|1856.8|1856.42|1855.25|1854.95|839
1651574400000|2022-05-03 10:40:00|1855.78|1855.48|1857.23|1856.93|1857.42|1856.97|1855.37|1855.06|797
1651574700000|2022-05-03 10:45:00|1857.22|1856.92|1856.82|1856.52|1857.41|1857.08|1856.53|1856.23|737
1651575000000|2022-05-03 10:50:00|1856.76|1856.46|1859.75|1859.45|1859.82|1859.52|1856.68|1856.35|791
1651575300000|2022-05-03 10:55:00|1859.79|1859.49|1858.72|1858.42|1860.12|1859.72|1858.68|1858.31|956
1651575600000|2022-05-03 11:00:00|1858.74|1858.44|1859.8|1859.5|1859.95|1859.56|1858.67|1858.24|1062
1651575900000|2022-05-03 11:05:00|1859.81|1859.51|1860.53|1860.23|1861.1|1860.8|1859.74|1859.44|786
1651576200000|2022-05-03 11:10:00|1860.44|1860.14|1860.41|1860.11|1860.7|1860.33|1859.53|1859.2|686
1651576500000|2022-05-03 11:15:00|1860.42|1860.12|1859.29|1858.99|1860.7|1860.34|1858.93|1858.53|808
1651576800000|2022-05-03 11:20:00|1859.3|1859|1860.16|1859.86|1860.6|1860.23|1859.28|1858.91|743
1651577100000|2022-05-03 11:25:00|1860.15|1859.85|1860.6|1860.3|1860.77|1860.43|1859.78|1859.48|678
1651577400000|2022-05-03 11:30:00|1860.63|1860.33|1861.7|1861.4|1861.83|1861.52|1859.84|1859.54|885
1651577700000|2022-05-03 11:35:00|1861.83|1861.33|1863.14|1862.64|1863.46|1863.16|1861.37|1861.07|925
1651578000000|2022-05-03 11:40:00|1863.13|1862.63|1863.08|1862.78|1863.91|1863.52|1862.74|1862.44|796
1651578300000|2022-05-03 11:45:00|1863.07|1862.77|1863.25|1862.95|1863.8|1863.49|1862.75|1862.45|768
1651578600000|2022-05-03 11:50:00|1863.23|1862.93|1863.69|1863.39|1863.79|1863.49|1862.43|1862.13|884
1651578900000|2022-05-03 11:55:00|1863.68|1863.38|1864.11|1863.81|1864.19|1863.89|1863.07|1862.77|973
1651579200000|2022-05-03 12:00:00|1864.12|1863.82|1864.66|1864.36|1865.77|1865.47|1862.94|1862.55|955
1651579500000|2022-05-03 12:05:00|1864.64|1864.34|1863.1|1862.6|1865.11|1864.81|1861.63|1861.33|1048
1651579800000|2022-05-03 12:10:00|1863.09|1862.59|1862.55|1862.25|1864.18|1863.79|1862.01|1861.71|1242
1651580100000|2022-05-03 12:15:00|1862.58|1862.28|1862.35|1862.05|1864.28|1863.9|1862.22|1861.92|1116
1651580400000|2022-05-03 12:20:00|1862.31|1862.01|1860.32|1860.02|1862.52|1862.22|1859.05|1858.75|1453
1651580700000|2022-05-03 12:25:00|1860.27|1859.97|1861.32|1861.02|1861.42|1861.12|1859.68|1859.38|1154
1651581000000|2022-05-03 12:30:00|1861.31|1861.01|1859.02|1858.72|1861.32|1861.02|1856.98|1856.68|1465
1651581300000|2022-05-03 12:35:00|1859.03|1858.73|1863.47|1863.17|1864.15|1863.81|1858.41|1858.11|1307
1651581600000|2022-05-03 12:40:00|1863.41|1863.11|1860.86|1860.56|1863.61|1863.31|1860.54|1860.23|1332
1651581900000|2022-05-03 12:45:00|1860.87|1860.57|1862.38|1862.08|1862.56|1862.2|1860.57|1860.27|1104
1651582200000|2022-05-03 12:50:00|1862.41|1862.11|1863.02|1862.72|1863.84|1863.54|1862.23|1861.92|1099
1651582500000|2022-05-03 12:55:00|1862.98|1862.68|1863.57|1863.27|1863.99|1863.69|1862.55|1862.25|1141
1651582800000|2022-05-03 13:00:00|1863.51|1863.21|1865|1864.7|1865.27|1864.94|1862.89|1862.59|1304
1651583100000|2022-05-03 13:05:00|1864.99|1864.69|1865.25|1864.95|1865.39|1865.09|1864.23|1863.93|1135
1651583400000|2022-05-03 13:10:00|1865.29|1864.99|1865.9|1865.6|1866.68|1866.33|1864.51|1864.21|1215
1651583700000|2022-05-03 13:15:00|1865.93|1865.63|1862.99|1862.69|1866.31|1865.93|1862.94|1862.64|1298
1651584000000|2022-05-03 13:20:00|1862.97|1862.67|1864.23|1863.93|1865.19|1864.84|1862.2|1861.9|1115
1651584300000|2022-05-03 13:25:00|1864.21|1863.91|1864.14|1863.84|1865.16|1864.77|1863.05|1862.75|899
1651584600000|2022-05-03 13:30:00|1864.2|1863.9|1867.48|1867.18|1868.27|1867.97|1863.96|1863.66|1030
1651584900000|2022-05-03 13:35:00|1867.44|1867.14|1867.28|1866.98|1869.29|1868.99|1866.44|1866.1|979
1651585200000|2022-05-03 13:40:00|1867.27|1866.97|1869.06|1868.76|1869.37|1869.07|1867.24|1866.94|1257
1651585500000|2022-05-03 13:45:00|1869.1|1868.8|1869.07|1868.77|1869.62|1869.32|1867.44|1867.14|1441
1651585800000|2022-05-03 13:50:00|1869.09|1868.79|1871.82|1871.52|1872.17|1871.73|1868.74|1868.44|1497
1651586100000|2022-05-03 13:55:00|1871.81|1871.51|1871.53|1871.03|1872.68|1872.37|1869.79|1869.39|1388
1651586400000|2022-05-03 14:00:00|1871.35|1870.85|1869.31|1869.01|1871.35|1870.85|1869.12|1868.82|1481
1651586700000|2022-05-03 14:05:00|1869.3|1869|1869.25|1868.95|1870.09|1869.79|1866.84|1866.5|1362
1651587000000|2022-05-03 14:10:00|1869.34|1869.04|1871|1870.7|1871.2|1870.85|1868.89|1868.51|1194
1651587300000|2022-05-03 14:15:00|1870.91|1870.61|1873.51|1873.21|1873.64|1873.34|1870.8|1870.5|1290
1651587600000|2022-05-03 14:20:00|1873.54|1873.24|1872.02|1871.72|1873.69|1873.39|1871.67|1871.37|1392
1651587900000|2022-05-03 14:25:00|1872.06|1871.76|1874.24|1873.74|1875.08|1874.78|1871.9|1871.6|1448
1651588200000|2022-05-03 14:30:00|1874.28|1873.78|1874.61|1874.31|1875.14|1874.83|1873.17|1872.87|1450
1651588500000|2022-05-03 14:35:00|1874.72|1874.42|1875.72|1875.42|1876.87|1876.46|1874.35|1873.99|1171
1651588800000|2022-05-03 14:40:00|1875.73|1875.43|1876.59|1876.29|1877.44|1877.14|1875.22|1874.92|1177
1651589100000|2022-05-03 14:45:00|1875.83|1875.53|1876.78|1876.48|1877.59|1877.29|1875.83|1875.43|1202
1651589400000|2022-05-03 14:50:00|1876.86|1876.56|1876.77|1876.47|1878.32|1878.02|1876.45|1876.15|1167
1651589700000|2022-05-03 14:55:00|1876.78|1876.48|1874.56|1874.26|1877.03|1876.65|1874.55|1874.25|1421
1651590000000|2022-05-03 15:00:00|1874.68|1874.18|1874.84|1874.54|1877.81|1877.44|1874.58|1874.15|1371
1651590300000|2022-05-03 15:05:00|1874.86|1874.56|1876.19|1875.89|1876.86|1876.48|1874.5|1874.2|1119
1651590600000|2022-05-03 15:10:00|1876.2|1875.9|1876.15|1875.85|1876.75|1876.45|1875.5|1875.19|1145
1651590900000|2022-05-03 15:15:00|1876.16|1875.86|1875.6|1875.3|1877.02|1876.72|1875.39|1875.07|992
1651591200000|2022-05-03 15:20:00|1875.82|1875.32|1874.76|1874.46|1876.34|1876.02|1874.76|1874.45|1025
1651591500000|2022-05-03 15:25:00|1874.82|1874.52|1873.26|1872.96|1875|1874.64|1871.42|1871.12|1194
1651591800000|2022-05-03 15:30:00|1873.22|1872.92|1872.38|1872.08|1873.27|1872.97|1872.06|1871.73|1059
1651592100000|2022-05-03 15:35:00|1872.4|1872.1|1873.9|1873.6|1874.92|1874.56|1872.25|1871.95|1001
1651592400000|2022-05-03 15:40:00|1873.91|1873.61|1873.18|1872.88|1873.98|1873.68|1872.91|1872.59|981
1651592700000|2022-05-03 15:45:00|1873.15|1872.85|1872.94|1872.64|1873.53|1873.2|1872.73|1872.43|868
1651593000000|2022-05-03 15:50:00|1872.95|1872.65|1871.92|1871.62|1873.05|1872.72|1871.2|1870.84|880
1651593300000|2022-05-03 15:55:00|1871.91|1871.61|1871.87|1871.57|1872.39|1872.02|1871.65|1871.25|760
1651593600000|2022-05-03 16:00:00|1871.86|1871.56|1870.61|1870.11|1871.87|1871.57|1870.35|1870.02|926
1651593900000|2022-05-03 16:05:00|1870.53|1870.23|1870.63|1870.33|1871.71|1871.34|1869.67|1869.28|1044
1651594200000|2022-05-03 16:10:00|1870.62|1870.32|1870.81|1870.51|1870.99|1870.62|1869.78|1869.48|797
1651594500000|2022-05-03 16:15:00|1870.8|1870.5|1869.22|1868.92|1870.89|1870.53|1869.2|1868.87|658
1651594800000|2022-05-03 16:20:00|1869.21|1868.91|1870.58|1870.28|1871.14|1870.84|1867.55|1867.25|960
1651595100000|2022-05-03 16:25:00|1870.62|1870.32|1872.03|1871.73|1872.74|1872.35|1870.41|1870.07|885
1651595400000|2022-05-03 16:30:00|1872.07|1871.77|1872.31|1872.01|1872.71|1872.39|1871.5|1871.12|882
1651595700000|2022-05-03 16:35:00|1872.4|1872.1|1871.9|1871.6|1872.48|1872.15|1871.13|1870.75|745
1651596000000|2022-05-03 16:40:00|1871.88|1871.58|1871.49|1871.19|1872.03|1871.64|1871.03|1870.73|850
1651596300000|2022-05-03 16:45:00|1871.52|1871.22|1870.72|1870.42|1871.52|1871.22|1870.56|1870.17|685
1651596600000|2022-05-03 16:50:00|1870.73|1870.43|1869.3|1869|1870.87|1870.57|1869.28|1868.89|728
1651596900000|2022-05-03 16:55:00|1869.31|1869.01|1870.02|1869.72|1870.16|1869.76|1868.79|1868.4|634
1651597200000|2022-05-03 17:00:00|1870.03|1869.73|1870.49|1870.19|1871.13|1870.74|1869.83|1869.49|737
1651597500000|2022-05-03 17:05:00|1870.56|1870.26|1871.87|1871.37|1871.87|1871.51|1869.92|1869.54|712
1651597800000|2022-05-03 17:10:00|1871.86|1871.36|1871.19|1870.89|1872.1|1871.8|1871.02|1870.68|640
1651598100000|2022-05-03 17:15:00|1871.18|1870.88|1870.72|1870.42|1871.57|1871.24|1870.7|1870.39|551
1651598400000|2022-05-03 17:20:00|1870.71|1870.41|1870.48|1870.18|1870.91|1870.48|1869.5|1869.1|619
1651598700000|2022-05-03 17:25:00|1870.49|1870.19|1870.32|1870.02|1871.1|1870.8|1869.24|1868.84|818
1651599000000|2022-05-03 17:30:00|1870.31|1870.01|1871.34|1871.04|1872.05|1871.65|1869.88|1869.58|553
1651599300000|2022-05-03 17:35:00|1871.33|1871.03|1870.63|1870.33|1871.53|1871.17|1870.48|1870.17|441
1651599600000|2022-05-03 17:40:00|1870.65|1870.35|1870.35|1870.05|1870.85|1870.47|1869.54|1869.19|445
1651599900000|2022-05-03 17:45:00|1870.4|1870.1|1870.61|1870.31|1870.95|1870.57|1869.94|1869.56|565
1651600200000|2022-05-03 17:50:00|1870.69|1870.19|1870.89|1870.59|1871.47|1871.1|1870.32|1869.94|636
1651600500000|2022-05-03 17:55:00|1870.87|1870.57|1871.49|1871.19|1871.61|1871.31|1870.84|1870.54|481
1651600800000|2022-05-03 18:00:00|1871.46|1871.16|1868.39|1867.89|1871.46|1871.16|1868.22|1867.89|711
1651601100000|2022-05-03 18:05:00|1868.38|1867.88|1869.39|1869.09|1869.51|1869.13|1868.09|1867.72|626
1651601400000|2022-05-03 18:10:00|1869.4|1869.1|1867.23|1866.93|1869.4|1869.1|1867.22|1866.84|750
1651601700000|2022-05-03 18:15:00|1867.22|1866.92|1867.1|1866.8|1867.84|1867.52|1866.94|1866.6|780
1651602000000|2022-05-03 18:20:00|1867.09|1866.79|1868.19|1867.89|1868.29|1867.92|1866.82|1866.48|807
1651602300000|2022-05-03 18:25:00|1868.18|1867.88|1868|1867.7|1868.22|1867.92|1867.11|1866.72|772
1651602600000|2022-05-03 18:30:00|1867.99|1867.69|1867.6|1867.3|1868.19|1867.83|1867.32|1866.93|693
1651602900000|2022-05-03 18:35:00|1867.56|1867.26|1867.69|1867.39|1868.22|1867.84|1867.42|1867.08|639
1651603200000|2022-05-03 18:40:00|1867.65|1867.35|1867.18|1866.88|1867.76|1867.39|1866.04|1865.7|952
1651603500000|2022-05-03 18:45:00|1867.14|1866.84|1868.09|1867.79|1868.35|1867.95|1865.86|1865.56|1024
1651603800000|2022-05-03 18:50:00|1868.07|1867.77|1870.11|1869.61|1870.12|1869.78|1868.04|1867.74|993
1651604100000|2022-05-03 18:55:00|1870.18|1869.88|1869.68|1869.18|1870.28|1869.93|1869.02|1868.63|834
1651604400000|2022-05-03 19:00:00|1869.49|1869.19|1868.5|1868.2|1870.14|1869.84|1868.48|1868.18|763
1651604700000|2022-05-03 19:05:00|1868.57|1868.27|1868.74|1868.44|1869.49|1869.09|1868.47|1868.17|734
1651605000000|2022-05-03 19:10:00|1868.77|1868.47|1869.25|1868.95|1869.34|1869.04|1868.41|1868.11|614
1651605300000|2022-05-03 19:15:00|1869.26|1868.96|1868.7|1868.2|1869.65|1869.34|1868.41|1868.1|782
1651605600000|2022-05-03 19:20:00|1868.58|1868.28|1867.91|1867.61|1868.8|1868.43|1867.38|1866.99|787
1651605900000|2022-05-03 19:25:00|1867.92|1867.62|1867.33|1867.03|1868.43|1868.03|1867.07|1866.69|601
1651606200000|2022-05-03 19:30:00|1867.32|1867.02|1866.47|1866.17|1867.69|1867.39|1866.16|1865.86|739
1651606500000|2022-05-03 19:35:00|1866.49|1866.19|1866.41|1866.11|1866.74|1866.39|1865.49|1865.12|766
1651606800000|2022-05-03 19:40:00|1866.36|1866.06|1866.91|1866.61|1867.14|1866.78|1866.15|1865.84|700
1651607100000|2022-05-03 19:45:00|1866.93|1866.63|1865.59|1865.29|1867.06|1866.67|1865.58|1865.18|896
1651607400000|2022-05-03 19:50:00|1865.62|1865.32|1866.5|1866.2|1866.67|1866.33|1865.61|1865.23|891
1651607700000|2022-05-03 19:55:00|1866.44|1866.14|1866.44|1866.14|1867.04|1866.65|1866.18|1865.74|875
1651608000000|2022-05-03 20:00:00|1866.39|1866.09|1867.02|1866.72|1867.25|1866.85|1866.03|1865.53|489
1651608300000|2022-05-03 20:05:00|1867.13|1866.63|1867.12|1866.82|1867.71|1867.31|1866.99|1866.61|338
1651608600000|2022-05-03 20:10:00|1867.11|1866.81|1867.1|1866.6|1867.29|1866.9|1866.77|1866.39|361
1651608900000|2022-05-03 20:15:00|1867.02|1866.72|1866.71|1866.41|1867.16|1866.81|1866.52|1866.2|319
1651609200000|2022-05-03 20:20:00|1866.8|1866.3|1866.85|1866.55|1866.96|1866.57|1866.4|1866.05|304
1651609500000|2022-05-03 20:25:00|1866.94|1866.44|1867.44|1866.94|1867.54|1867.16|1866.68|1866.29|373
1651609800000|2022-05-03 20:30:00|1867.36|1867.06|1867.61|1867.11|1867.65|1867.22|1867.1|1866.68|307
1651610100000|2022-05-03 20:35:00|1867.62|1867.12|1867.2|1866.7|1867.62|1867.2|1867.05|1866.55|297
1651610400000|2022-05-03 20:40:00|1867.17|1866.67|1868.12|1867.62|1868.19|1867.69|1867|1866.63|265
1651610700000|2022-05-03 20:45:00|1868.11|1867.61|1868.11|1867.81|1868.45|1867.95|1867.9|1867.4|276
1651611000000|2022-05-03 20:50:00|1868.1|1867.8|1868.34|1867.84|1868.39|1867.94|1867.7|1867.32|305
1651611300000|2022-05-03 20:55:00|1868.36|1867.86|1868.45|1867.95|1868.78|1868.28|1868.1|1867.6|331
1651615200000|2022-05-03 22:00:00|1868.77|1868.27|1868.52|1868.02|1868.77|1868.28|1868.08|1867.58|299
1651615500000|2022-05-03 22:05:00|1868.53|1868.03|1868.45|1867.95|1868.71|1868.21|1868.31|1867.81|160
1651615800000|2022-05-03 22:10:00|1868.48|1867.98|1868.79|1868.29|1868.98|1868.48|1868.37|1867.87|160
1651616100000|2022-05-03 22:15:00|1868.74|1868.24|1868.85|1868.35|1869.44|1868.94|1868.69|1868.19|200
1651616400000|2022-05-03 22:20:00|1868.83|1868.33|1869.24|1868.74|1869.36|1868.86|1868.83|1868.33|195
1651616700000|2022-05-03 22:25:00|1869.26|1868.76|1869.16|1868.66|1869.46|1868.96|1869.03|1868.63|243
1651617000000|2022-05-03 22:30:00|1869.17|1868.67|1868.59|1868.09|1869.27|1868.77|1868.43|1867.93|295
1651617300000|2022-05-03 22:35:00|1868.57|1868.07|1868.51|1868.01|1869|1868.5|1868.43|1867.93|230
1651617600000|2022-05-03 22:40:00|1868.52|1868.02|1868.8|1868.3|1868.84|1868.48|1868.43|1867.93|242
1651617900000|2022-05-03 22:45:00|1868.79|1868.29|1868.52|1868.02|1868.91|1868.51|1868.28|1867.9|256
1651618200000|2022-05-03 22:50:00|1868.51|1868.01|1868.98|1868.48|1869|1868.58|1868.3|1867.9|213
1651618500000|2022-05-03 22:55:00|1868.89|1868.39|1869.15|1868.65|1869.19|1868.69|1868.81|1868.34|197
1651618800000|2022-05-03 23:00:00|1869.11|1868.61|1869.6|1869.1|1869.73|1869.28|1868.98|1868.48|303
1651619100000|2022-05-03 23:05:00|1869.58|1869.08|1869.42|1868.92|1869.79|1869.39|1869.24|1868.74|241
1651619400000|2022-05-03 23:10:00|1869.41|1868.91|1869.41|1869.11|1869.71|1869.34|1869.08|1868.71|266
1651619700000|2022-05-03 23:15:00|1869.5|1869|1869.14|1868.84|1869.7|1869.2|1869.12|1868.67|145
1651620000000|2022-05-03 23:20:00|1869.17|1868.87|1868.9|1868.4|1869.45|1869.05|1868.72|1868.24|212
1651620300000|2022-05-03 23:25:00|1868.76|1868.46|1868.88|1868.38|1869.12|1868.65|1868.67|1868.28|197
1651620600000|2022-05-03 23:30:00|1868.8|1868.5|1869.01|1868.51|1869.14|1868.75|1868.49|1868.01|278
1651620900000|2022-05-03 23:35:00|1869.08|1868.58|1868.77|1868.27|1869.25|1868.85|1868.68|1868.24|226
1651621200000|2022-05-03 23:40:00|1868.75|1868.25|1867.86|1867.36|1869.81|1869.42|1867.76|1867.36|336
1651621500000|2022-05-03 23:45:00|1867.78|1867.28|1869.09|1868.59|1869.62|1869.19|1867.23|1866.73|474
1651621800000|2022-05-03 23:50:00|1869.08|1868.58|1868.58|1868.08|1869.14|1868.69|1868.49|1868.08|363
1651622100000|2022-05-03 23:55:00|1868.6|1868.1|1868.64|1868.14|1869.26|1868.86|1868.45|1867.95|257
1651622400000|2022-05-04 00:00:00|1868.65|1868.15|1868.42|1868.12|1868.73|1868.37|1867.5|1867.2|508
1651622700000|2022-05-04 00:05:00|1868.51|1868.01|1867.84|1867.34|1868.68|1868.22|1867.48|1867.04|350
1651623000000|2022-05-04 00:10:00|1867.86|1867.36|1867.76|1867.26|1868.02|1867.59|1867.53|1867.13|285
1651623300000|2022-05-04 00:15:00|1867.71|1867.41|1867.73|1867.23|1867.85|1867.42|1866.94|1866.55|301
1651623600000|2022-05-04 00:20:00|1867.75|1867.25|1866.09|1865.79|1867.84|1867.36|1865.57|1865.27|501
1651623900000|2022-05-04 00:25:00|1866.06|1865.76|1866.09|1865.79|1866.2|1865.8|1865.49|1865.03|365
1651624200000|2022-05-04 00:30:00|1866.08|1865.78|1865.55|1865.05|1866.12|1865.78|1865.41|1864.96|352
1651624500000|2022-05-04 00:35:00|1865.45|1865.15|1865.84|1865.34|1866.2|1865.9|1865.19|1864.83|267
1651624800000|2022-05-04 00:40:00|1865.83|1865.33|1865.64|1865.34|1866.29|1865.92|1865.45|1864.98|319
1651625100000|2022-05-04 00:45:00|1865.63|1865.33|1866.04|1865.74|1866.47|1866.1|1865.57|1865.16|270
1651625400000|2022-05-04 00:50:00|1866.05|1865.75|1865.94|1865.44|1866.84|1866.43|1865.6|1865.21|375
1651625700000|2022-05-04 00:55:00|1865.93|1865.43|1866.25|1865.95|1866.56|1866.24|1865.76|1865.34|372
1651626000000|2022-05-04 01:00:00|1866.21|1865.91|1865.27|1864.77|1866.38|1866.03|1864.94|1864.55|503
1651626300000|2022-05-04 01:05:00|1865.12|1864.82|1864.94|1864.44|1865.43|1865.1|1864.55|1864.23|503
1651626600000|2022-05-04 01:10:00|1864.9|1864.4|1863.34|1862.84|1865.14|1864.64|1863.21|1862.82|579
1651626900000|2022-05-04 01:15:00|1863.25|1862.95|1864.28|1863.78|1864.68|1864.18|1863.16|1862.66|561
1651627200000|2022-05-04 01:20:00|1864.31|1863.81|1864.1|1863.6|1864.75|1864.31|1863.52|1863.22|483
1651627500000|2022-05-04 01:25:00|1863.9|1863.63|1863.64|1863.34|1864.16|1863.7|1863.3|1862.93|429
1651627800000|2022-05-04 01:30:00|1863.63|1863.33|1865.54|1865.24|1865.57|1865.27|1863.47|1863.05|1105
1651628100000|2022-05-04 01:35:00|1865.62|1865.32|1864.47|1863.97|1865.79|1865.36|1864.26|1863.9|426
1651628400000|2022-05-04 01:40:00|1864.48|1863.98|1864.52|1864.02|1864.83|1864.4|1863.98|1863.63|338
1651628700000|2022-05-04 01:45:00|1864.51|1864.01|1863.5|1863.2|1864.61|1864.26|1863.29|1862.93|535
1651629000000|2022-05-04 01:50:00|1863.49|1863.19|1862.91|1862.61|1863.6|1863.2|1862.75|1862.37|529
1651629300000|2022-05-04 01:55:00|1862.92|1862.62|1863.1|1862.6|1863.36|1862.98|1862.81|1862.41|418
1651629600000|2022-05-04 02:00:00|1862.97|1862.67|1862.73|1862.43|1863.44|1863.06|1862.68|1862.28|406
1651629900000|2022-05-04 02:05:00|1862.79|1862.29|1862.72|1862.42|1863.33|1862.95|1862.47|1862.11|417
1651630200000|2022-05-04 02:10:00|1862.85|1862.35|1862.44|1862.14|1862.96|1862.53|1862.36|1862.02|340
1651630500000|2022-05-04 02:15:00|1862.53|1862.03|1863.57|1863.27|1863.64|1863.28|1862.44|1862.03|516
1651630800000|2022-05-04 02:20:00|1863.65|1863.15|1863.34|1862.84|1863.86|1863.46|1863.21|1862.84|369
1651631100000|2022-05-04 02:25:00|1863.2|1862.9|1862.37|1862.07|1863.51|1863.07|1862.33|1861.93|350
1651631400000|2022-05-04 02:30:00|1862.38|1862.08|1862.84|1862.54|1862.89|1862.54|1861.82|1861.46|406
1651631700000|2022-05-04 02:35:00|1862.87|1862.57|1863.59|1863.09|1863.6|1863.2|1862.79|1862.49|485
1651632000000|2022-05-04 02:40:00|1863.58|1863.08|1863.27|1862.77|1863.61|1863.23|1862.56|1862.18|326
1651632300000|2022-05-04 02:45:00|1863.26|1862.76|1862.9|1862.6|1863.39|1863.07|1862.68|1862.24|305
1651632600000|2022-05-04 02:50:00|1862.91|1862.61|1863.06|1862.76|1863.21|1862.84|1862.68|1862.31|323
1651632900000|2022-05-04 02:55:00|1863.05|1862.75|1863.69|1863.19|1865.24|1864.84|1862.99|1862.62|680
1651633200000|2022-05-04 03:00:00|1863.68|1863.18|1864.4|1863.9|1864.41|1864.03|1863.43|1863.11|434
1651633500000|2022-05-04 03:05:00|1864.41|1863.91|1864.17|1863.87|1864.55|1864.17|1864|1863.68|379
1651633800000|2022-05-04 03:10:00|1864.24|1863.74|1864.34|1864.04|1864.56|1864.18|1863.99|1863.62|302
1651634100000|2022-05-04 03:15:00|1864.35|1864.05|1864.82|1864.52|1865.01|1864.65|1864.33|1864.01|440
1651634400000|2022-05-04 03:20:00|1864.83|1864.53|1865.22|1864.72|1865.31|1864.92|1864.57|1864.27|384
1651634700000|2022-05-04 03:25:00|1865.23|1864.73|1865.35|1865.05|1865.66|1865.28|1865.03|1864.69|403
1651635000000|2022-05-04 03:30:00|1865.32|1865.02|1865.29|1864.99|1865.47|1865.1|1865.14|1864.72|366
1651635300000|2022-05-04 03:35:00|1865.3|1865|1865.63|1865.33|1865.84|1865.44|1865.21|1864.87|308
1651635600000|2022-05-04 03:40:00|1865.62|1865.32|1865.8|1865.5|1865.98|1865.59|1865.58|1865.2|271
1651635900000|2022-05-04 03:45:00|1865.77|1865.47|1865.29|1864.99|1866.03|1865.65|1865.27|1864.91|358
1651636200000|2022-05-04 03:50:00|1865.25|1864.95|1865.26|1864.76|1865.68|1865.27|1865.01|1864.62|375
1651636500000|2022-05-04 03:55:00|1865.15|1864.85|1865.02|1864.52|1865.5|1865.05|1864.67|1864.37|320
1651636800000|2022-05-04 04:00:00|1864.93|1864.63|1865.38|1865.08|1865.47|1865.13|1864.85|1864.45|467
1651637100000|2022-05-04 04:05:00|1865.39|1865.09|1865.85|1865.55|1865.96|1865.6|1865.35|1865.05|224
1651637400000|2022-05-04 04:10:00|1865.83|1865.53|1865.69|1865.39|1866|1865.65|1865.45|1865.05|287
1651637700000|2022-05-04 04:15:00|1865.71|1865.41|1865.26|1864.96|1865.85|1865.48|1865.09|1864.73|216
1651638000000|2022-05-04 04:20:00|1865.31|1865.01|1864.37|1864.07|1865.49|1865.05|1864.24|1863.78|220
1651638300000|2022-05-04 04:25:00|1864.36|1864.06|1863.7|1863.4|1864.48|1864.06|1863.6|1863.26|275
1651638600000|2022-05-04 04:30:00|1863.69|1863.39|1864.06|1863.56|1864.23|1863.85|1863.56|1863.17|338
1651638900000|2022-05-04 04:35:00|1863.99|1863.69|1865.55|1865.05|1865.58|1865.2|1863.81|1863.42|343
1651639200000|2022-05-04 04:40:00|1865.57|1865.07|1865.95|1865.45|1866.02|1865.63|1865.07|1864.7|357
1651639500000|2022-05-04 04:45:00|1865.81|1865.51|1866.02|1865.52|1866.11|1865.73|1865.47|1865.08|331
1651639800000|2022-05-04 04:50:00|1866.01|1865.51|1866.14|1865.84|1866.33|1866|1865.9|1865.49|244
1651640100000|2022-05-04 04:55:00|1866.24|1865.74|1865.86|1865.56|1866.49|1866.19|1865.86|1865.56|312
1651640400000|2022-05-04 05:00:00|1865.82|1865.52|1865.99|1865.69|1866.18|1865.79|1865.23|1864.93|450
1651640700000|2022-05-04 05:05:00|1866.02|1865.52|1865.52|1865.22|1866.24|1865.85|1865.47|1865.08|288
1651641000000|2022-05-04 05:10:00|1865.54|1865.24|1865.71|1865.41|1866.04|1865.68|1865.27|1864.92|257
1651641300000|2022-05-04 05:15:00|1865.81|1865.31|1865.18|1864.88|1865.92|1865.54|1865.04|1864.69|274
1651641600000|2022-05-04 05:20:00|1865.17|1864.87|1864.62|1864.32|1865.32|1864.95|1864.52|1864.12|297
1651641900000|2022-05-04 05:25:00|1864.75|1864.25|1864.86|1864.36|1865.13|1864.78|1864.6|1864.23|347
1651642200000|2022-05-04 05:30:00|1864.84|1864.34|1864.66|1864.36|1865.49|1865.11|1864.53|1864.22|269
1651642500000|2022-05-04 05:35:00|1864.72|1864.42|1865.04|1864.74|1865.27|1864.97|1864.29|1863.93|370
1651642800000|2022-05-04 05:40:00|1865.14|1864.64|1865.01|1864.71|1865.22|1864.88|1864.58|1864.23|308
1651643100000|2022-05-04 05:45:00|1864.98|1864.68|1863.63|1863.33|1865.05|1864.68|1863.63|1863.3|465
1651643400000|2022-05-04 05:50:00|1863.67|1863.37|1863.66|1863.36|1863.83|1863.48|1863.39|1862.99|466
1651643700000|2022-05-04 05:55:00|1863.67|1863.37|1864.12|1863.82|1864.15|1863.85|1862.68|1862.23|707
1651644000000|2022-05-04 06:00:00|1864.18|1863.88|1861.84|1861.54|1864.5|1864.05|1861.78|1861.46|768
1651644300000|2022-05-04 06:05:00|1861.83|1861.53|1863.22|1862.72|1863.37|1862.88|1861.71|1861.31|790
1651644600000|2022-05-04 06:10:00|1863.21|1862.71|1863.45|1862.95|1863.88|1863.49|1862.64|1862.28|712
1651644900000|2022-05-04 06:15:00|1863.44|1862.94|1865.17|1864.67|1865.29|1864.88|1862.88|1862.58|855
1651645200000|2022-05-04 06:20:00|1865.14|1864.64|1865.16|1864.86|1865.71|1865.33|1864.7|1864.32|628
1651645500000|2022-05-04 06:25:00|1865.17|1864.87|1864.17|1863.87|1865.76|1865.39|1863.72|1863.42|654
1651645800000|2022-05-04 06:30:00|1864.14|1863.84|1864.74|1864.44|1864.86|1864.49|1863.92|1863.55|581
1651646100000|2022-05-04 06:35:00|1864.76|1864.46|1864.39|1864.09|1864.88|1864.46|1863.59|1863.22|630
1651646400000|2022-05-04 06:40:00|1864.41|1864.11|1864.06|1863.76|1864.99|1864.69|1863.97|1863.61|542
1651646700000|2022-05-04 06:45:00|1864.05|1863.75|1863.62|1863.32|1864.11|1863.76|1862.96|1862.64|482
1651647000000|2022-05-04 06:50:00|1863.71|1863.21|1864.96|1864.66|1865.39|1865.01|1863.32|1862.96|593
1651647300000|2022-05-04 06:55:00|1865.05|1864.55|1867.05|1866.55|1867.06|1866.66|1865.01|1864.55|691
1651647600000|2022-05-04 07:00:00|1866.92|1866.62|1868.2|1867.9|1868.21|1867.91|1866.24|1865.94|955
1651647900000|2022-05-04 07:05:00|1868.19|1867.89|1868.67|1868.17|1870.04|1869.67|1867.98|1867.59|1158
1651648200000|2022-05-04 07:10:00|1868.66|1868.16|1869.06|1868.76|1869.66|1869.28|1868.11|1867.78|893
1651648500000|2022-05-04 07:15:00|1869.08|1868.78|1867.82|1867.52|1869.23|1868.85|1867.51|1867.16|811
1651648800000|2022-05-04 07:20:00|1867.83|1867.53|1869.6|1869.3|1869.82|1869.46|1867.76|1867.46|723
1651649100000|2022-05-04 07:25:00|1869.61|1869.31|1869.76|1869.46|1870.13|1869.8|1869.28|1868.92|763
1651649400000|2022-05-04 07:30:00|1869.74|1869.44|1871.08|1870.78|1871.64|1871.28|1869.6|1869.29|797
1651649700000|2022-05-04 07:35:00|1871.07|1870.77|1871|1870.7|1871.51|1871.21|1870.46|1870.16|540
1651650000000|2022-05-04 07:40:00|1870.99|1870.69|1871.33|1870.83|1871.33|1871.02|1870.41|1870.07|649
1651650300000|2022-05-04 07:45:00|1871.25|1870.95|1871.57|1871.27|1872.17|1871.79|1870.93|1870.58|644
1651650600000|2022-05-04 07:50:00|1871.56|1871.26|1871.77|1871.47|1872.18|1871.78|1871.37|1871.01|634
1651650900000|2022-05-04 07:55:00|1871.76|1871.46|1871.04|1870.74|1871.82|1871.46|1870.51|1870.12|702
1651651200000|2022-05-04 08:00:00|1871.07|1870.77|1871.96|1871.66|1872.34|1872.04|1871.07|1870.77|708
1651651500000|2022-05-04 08:05:00|1871.95|1871.65|1871.15|1870.85|1871.99|1871.68|1870.62|1870.25|716
1651651800000|2022-05-04 08:10:00|1871.14|1870.84|1871.09|1870.79|1871.63|1871.33|1870.19|1869.85|786
1651652100000|2022-05-04 08:15:00|1871.1|1870.8|1869.75|1869.45|1871.44|1871.07|1869.66|1869.28|634
1651652400000|2022-05-04 08:20:00|1869.69|1869.39|1869.91|1869.61|1870.17|1869.87|1869.5|1869.19|648
1651652700000|2022-05-04 08:25:00|1869.92|1869.62|1869.52|1869.22|1870.09|1869.79|1868.81|1868.51|621
1651653000000|2022-05-04 08:30:00|1869.5|1869.2|1870.26|1869.96|1871.22|1870.92|1869.47|1869.17|658
1651653300000|2022-05-04 08:35:00|1870.24|1869.94|1869.77|1869.47|1870.43|1870.13|1869.67|1869.33|657
1651653600000|2022-05-04 08:40:00|1869.78|1869.48|1869.55|1869.25|1870.02|1869.67|1868.44|1868.09|893
1651653900000|2022-05-04 08:45:00|1869.61|1869.31|1870.32|1870.02|1870.48|1870.18|1869.37|1868.95|712
1651654200000|2022-05-04 08:50:00|1870.31|1870.01|1870.21|1869.91|1870.42|1870.11|1869.41|1869.05|630
1651654500000|2022-05-04 08:55:00|1870.23|1869.93|1868.7|1868.4|1870.32|1870.02|1868.65|1868.29|593
1651654800000|2022-05-04 09:00:00|1868.69|1868.39|1868.54|1868.24|1869.31|1868.99|1868.47|1868.02|587
1651655100000|2022-05-04 09:05:00|1868.5|1868.2|1867.61|1867.31|1868.58|1868.24|1867.59|1867.22|620
1651655400000|2022-05-04 09:10:00|1867.64|1867.34|1867.77|1867.47|1868.77|1868.39|1867.6|1867.2|518
1651655700000|2022-05-04 09:15:00|1867.75|1867.45|1868.23|1867.93|1868.58|1868.26|1867.72|1867.42|549
1651656000000|2022-05-04 09:20:00|1868.26|1867.96|1867.79|1867.49|1868.51|1868.21|1867.64|1867.34|577
1651656300000|2022-05-04 09:25:00|1867.78|1867.48|1867.18|1866.88|1867.88|1867.57|1867.18|1866.8|534
1651656600000|2022-05-04 09:30:00|1867.21|1866.91|1868.92|1868.62|1869.15|1868.81|1867.12|1866.82|834
1651656900000|2022-05-04 09:35:00|1868.93|1868.63|1869.07|1868.77|1869.28|1868.88|1868.55|1868.25|510
1651657200000|2022-05-04 09:40:00|1869.08|1868.78|1870.2|1869.9|1870.3|1869.94|1868.89|1868.55|497
1651657500000|2022-05-04 09:45:00|1870.22|1869.92|1870.19|1869.89|1870.99|1870.6|1869.88|1869.58|766
1651657800000|2022-05-04 09:50:00|1870.17|1869.87|1869.33|1869.03|1870.62|1870.32|1869.05|1868.71|697
1651658100000|2022-05-04 09:55:00|1869.34|1869.04|1870.17|1869.67|1870.47|1870.17|1869.14|1868.81|590
1651658400000|2022-05-04 10:00:00|1870.18|1869.88|1871.76|1871.46|1871.81|1871.51|1869.93|1869.57|701
1651658700000|2022-05-04 10:05:00|1871.74|1871.44|1870.73|1870.43|1871.89|1871.52|1870.47|1870.08|619
1651659000000|2022-05-04 10:10:00|1870.72|1870.42|1870.7|1870.4|1871.22|1870.92|1870.19|1869.81|528
1651659300000|2022-05-04 10:15:00|1870.67|1870.37|1870.09|1869.79|1870.91|1870.53|1869.96|1869.59|427
1651659600000|2022-05-04 10:20:00|1870.15|1869.85|1870.09|1869.79|1870.46|1870.08|1869.97|1869.61|375
1651659900000|2022-05-04 10:25:00|1870.1|1869.8|1870.6|1870.3|1870.96|1870.63|1869.94|1869.57|401
1651660200000|2022-05-04 10:30:00|1870.58|1870.28|1869.35|1869.05|1870.77|1870.38|1868.71|1868.41|561
1651660500000|2022-05-04 10:35:00|1869.34|1869.04|1869.78|1869.48|1869.97|1869.57|1868.82|1868.38|566
1651660800000|2022-05-04 10:40:00|1869.77|1869.47|1869.99|1869.49|1870.05|1869.71|1869.42|1869.07|533
1651661100000|2022-05-04 10:45:00|1870.02|1869.52|1869.97|1869.67|1870.78|1870.38|1869.92|1869.52|584
1651661400000|2022-05-04 10:50:00|1869.96|1869.66|1867.72|1867.42|1870.06|1869.7|1867.5|1867.13|526
1651661700000|2022-05-04 10:55:00|1867.81|1867.31|1867.44|1867.14|1867.93|1867.55|1866.97|1866.6|678
1651662000000|2022-05-04 11:00:00|1867.36|1867.06|1867.04|1866.74|1867.78|1867.41|1866.59|1866.28|682
1651662300000|2022-05-04 11:05:00|1867.06|1866.76|1867.11|1866.81|1867.48|1867.15|1866.35|1865.95|560
1651662600000|2022-05-04 11:10:00|1867.09|1866.79|1866.85|1866.55|1867.38|1867.08|1866.77|1866.45|635
1651662900000|2022-05-04 11:15:00|1866.86|1866.56|1866.87|1866.57|1867.01|1866.59|1866.17|1865.8|518
1651663200000|2022-05-04 11:20:00|1866.86|1866.56|1868.03|1867.73|1868.27|1867.97|1866.86|1866.56|547
1651663500000|2022-05-04 11:25:00|1868.04|1867.74|1868.4|1868.1|1868.96|1868.63|1867.74|1867.43|535
1651663800000|2022-05-04 11:30:00|1868.39|1868.09|1868.47|1868.17|1868.84|1868.5|1868.01|1867.63|431
1651664100000|2022-05-04 11:35:00|1868.48|1868.18|1868.82|1868.52|1868.98|1868.59|1868.31|1868.01|359
1651664400000|2022-05-04 11:40:00|1868.83|1868.53|1869.97|1869.67|1870.01|1869.69|1868.79|1868.41|486
1651664700000|2022-05-04 11:45:00|1869.95|1869.65|1868.88|1868.58|1870.28|1869.9|1868.88|1868.54|430
1651665000000|2022-05-04 11:50:00|1868.87|1868.57|1869.52|1869.22|1869.8|1869.39|1868.83|1868.48|484
1651665300000|2022-05-04 11:55:00|1869.53|1869.23|1869.18|1868.88|1869.84|1869.44|1869.15|1868.74|507
1651665600000|2022-05-04 12:00:00|1869.19|1868.89|1868.93|1868.63|1869.88|1869.53|1868.81|1868.42|669
1651665900000|2022-05-04 12:05:00|1868.95|1868.65|1867.36|1867.06|1869|1868.7|1867.06|1866.76|718
1651666200000|2022-05-04 12:10:00|1867.37|1867.07|1868.42|1867.92|1868.7|1868.3|1866.55|1866.25|903
1651666500000|2022-05-04 12:15:00|1868.37|1867.87|1867.29|1866.99|1869.86|1869.4|1866.95|1866.57|1112
1651666800000|2022-05-04 12:20:00|1867.3|1867|1864.75|1864.45|1867.57|1867.19|1864.57|1864.23|1469
1651667100000|2022-05-04 12:25:00|1864.77|1864.47|1865.74|1865.44|1865.88|1865.5|1864|1863.61|1123
1651667400000|2022-05-04 12:30:00|1865.72|1865.42|1865.99|1865.69|1867.26|1866.89|1864.96|1864.63|1242
1651667700000|2022-05-04 12:35:00|1866|1865.7|1867.62|1867.32|1867.84|1867.54|1865.62|1865.24|1053
1651668000000|2022-05-04 12:40:00|1867.72|1867.22|1868.3|1868|1868.73|1868.43|1866.5|1866.14|999
1651668300000|2022-05-04 12:45:00|1868.38|1868.08|1868.11|1867.81|1869.1|1868.8|1868.1|1867.75|993
1651668600000|2022-05-04 12:50:00|1868.12|1867.82|1869.45|1869.15|1869.71|1869.32|1867.77|1867.46|1056
1651668900000|2022-05-04 12:55:00|1869.46|1869.16|1867.76|1867.46|1869.82|1869.45|1867.73|1867.38|1022
1651669200000|2022-05-04 13:00:00|1867.82|1867.52|1869.03|1868.73|1870.24|1869.88|1867.69|1867.39|918
1651669500000|2022-05-04 13:05:00|1869|1868.7|1867.16|1866.86|1869.34|1869.04|1866.55|1866.21|1104
1651669800000|2022-05-04 13:10:00|1867.15|1866.85|1869.13|1868.83|1869.33|1869.02|1866.21|1865.85|1132
1651670100000|2022-05-04 13:15:00|1869.12|1868.82|1869.18|1868.88|1870.69|1870.39|1868.21|1867.79|1256
1651670400000|2022-05-04 13:20:00|1869.17|1868.87|1869.4|1868.9|1871.17|1870.87|1868.89|1868.53|1171
1651670700000|2022-05-04 13:25:00|1869.41|1868.91|1869.09|1868.79|1869.92|1869.51|1868.09|1867.68|813
1651671000000|2022-05-04 13:30:00|1868.86|1868.56|1867.93|1867.63|1869.5|1869.1|1867.22|1866.92|858
1651671300000|2022-05-04 13:35:00|1867.82|1867.52|1868.71|1868.41|1868.91|1868.56|1865.5|1865.2|1098
1651671600000|2022-05-04 13:40:00|1868.63|1868.33|1868.42|1868.12|1869.66|1869.28|1866.92|1866.51|1289
1651671900000|2022-05-04 13:45:00|1868.41|1868.11|1864.86|1864.56|1868.5|1868.11|1864.56|1864.08|1375
1651672200000|2022-05-04 13:50:00|1864.81|1864.51|1863.35|1863.05|1864.81|1864.51|1861.9|1861.6|1533
1651672500000|2022-05-04 13:55:00|1863.44|1863.14|1863.17|1862.67|1864.53|1864.18|1862.91|1862.61|1196
1651672800000|2022-05-04 14:00:00|1862.72|1862.22|1863.59|1863.29|1864.98|1864.58|1862.01|1861.51|1518
1651673100000|2022-05-04 14:05:00|1863.66|1863.36|1864.6|1864.3|1865.23|1864.86|1862.97|1862.57|1095
1651673400000|2022-05-04 14:10:00|1864.59|1864.29|1863.73|1863.43|1865.18|1864.87|1862.12|1861.79|1030
1651673700000|2022-05-04 14:15:00|1863.74|1863.44|1863.87|1863.57|1864.68|1864.38|1863.38|1863.08|1017
1651674000000|2022-05-04 14:20:00|1863.86|1863.56|1864.71|1864.41|1865.54|1865.24|1863.68|1863.38|906
1651674300000|2022-05-04 14:25:00|1864.76|1864.46|1864.23|1863.73|1865.08|1864.78|1863.81|1863.44|851
1651674600000|2022-05-04 14:30:00|1864.22|1863.72|1863.72|1863.42|1864.22|1863.72|1862.83|1862.48|826
1651674900000|2022-05-04 14:35:00|1863.7|1863.4|1864.49|1864.19|1865.98|1865.68|1863.19|1862.78|937
1651675200000|2022-05-04 14:40:00|1864.41|1864.11|1864.6|1864.3|1865.11|1864.75|1863.69|1863.34|787
1651675500000|2022-05-04 14:45:00|1864.49|1864.19|1865.98|1865.48|1866.06|1865.64|1863.79|1863.41|1033
1651675800000|2022-05-04 14:50:00|1865.87|1865.57|1866.21|1865.91|1866.39|1866.06|1864.19|1863.8|1080
1651676100000|2022-05-04 14:55:00|1866.2|1865.9|1867.01|1866.71|1867.34|1866.98|1866.18|1865.88|1006
1651676400000|2022-05-04 15:00:00|1866.91|1866.61|1867.73|1867.43|1867.81|1867.49|1866.59|1866.28|838
1651676700000|2022-05-04 15:05:00|1867.72|1867.42|1868.1|1867.6|1868.82|1868.46|1867.48|1867.13|861
1651677000000|2022-05-04 15:10:00|1868.08|1867.58|1867.22|1866.92|1868.28|1867.98|1867.03|1866.65|734
1651677300000|2022-05-04 15:15:00|1867.23|1866.93|1867.82|1867.52|1869.49|1869.11|1867.09|1866.72|853
1651677600000|2022-05-04 15:20:00|1867.83|1867.53|1867.98|1867.68|1868.71|1868.41|1867.36|1867.06|947
1651677900000|2022-05-04 15:25:00|1867.99|1867.69|1867.2|1866.9|1868.78|1868.43|1867.01|1866.68|921
1651678200000|2022-05-04 15:30:00|1867.14|1866.84|1867.51|1867.21|1868.36|1868.06|1866.42|1866.12|1082
1651678500000|2022-05-04 15:35:00|1867.43|1867.13|1867.49|1867.19|1868.07|1867.77|1866.76|1866.42|1041
1651678800000|2022-05-04 15:40:00|1867.52|1867.22|1867.46|1867.16|1868.18|1867.88|1866.13|1865.77|1145
1651679100000|2022-05-04 15:45:00|1867.56|1867.06|1867.65|1867.35|1867.76|1867.39|1866.36|1865.96|733
1651679400000|2022-05-04 15:50:00|1867.63|1867.33|1868.97|1868.67|1868.97|1868.67|1867.12|1866.79|912
1651679700000|2022-05-04 15:55:00|1869.02|1868.72|1868.87|1868.57|1869.53|1869.14|1868.62|1868.24|744
1651680000000|2022-05-04 16:00:00|1868.78|1868.48|1867.27|1866.97|1869|1868.68|1867.15|1866.78|752
1651680300000|2022-05-04 16:05:00|1867.37|1866.87|1867.01|1866.51|1867.43|1867.04|1866.71|1866.4|598
1651680600000|2022-05-04 16:10:00|1867.02|1866.52|1867.14|1866.84|1867.62|1867.32|1866.88|1866.51|672
1651680900000|2022-05-04 16:15:00|1867.16|1866.86|1867.19|1866.89|1867.26|1866.89|1866.21|1865.84|772
1651681200000|2022-05-04 16:20:00|1867.34|1867.04|1866.8|1866.5|1868.55|1868.21|1866.52|1866.07|788
1651681500000|2022-05-04 16:25:00|1866.82|1866.52|1868.45|1868.15|1868.8|1868.4|1866.62|1866.23|958
1651681800000|2022-05-04 16:30:00|1868.44|1868.14|1866.94|1866.64|1868.71|1868.35|1866.89|1866.51|776
1651682100000|2022-05-04 16:35:00|1866.95|1866.65|1867.56|1867.26|1867.72|1867.32|1866.53|1866.23|790
1651682400000|2022-05-04 16:40:00|1867.53|1867.23|1868.16|1867.86|1868.64|1868.22|1867.19|1866.83|614
1651682700000|2022-05-04 16:45:00|1868.18|1867.88|1868.38|1868.08|1868.9|1868.53|1867.55|1867.15|629
1651683000000|2022-05-04 16:50:00|1868.39|1868.09|1868.02|1867.72|1869.3|1868.91|1867.7|1867.28|843
1651683300000|2022-05-04 16:55:00|1868.04|1867.74|1868.74|1868.44|1869.02|1868.62|1868.04|1867.7|799
1651683600000|2022-05-04 17:00:00|1868.75|1868.45|1868.94|1868.64|1870.03|1869.72|1868.75|1868.42|813
1651683900000|2022-05-04 17:05:00|1868.92|1868.62|1868.49|1868.19|1869.06|1868.74|1867.92|1867.56|656
1651684200000|2022-05-04 17:10:00|1868.47|1868.17|1867.76|1867.26|1868.75|1868.45|1867.04|1866.62|853
1651684500000|2022-05-04 17:15:00|1867.79|1867.29|1868.16|1867.86|1868.86|1868.46|1867.66|1867.23|840
1651684800000|2022-05-04 17:20:00|1868.15|1867.85|1868.83|1868.53|1868.83|1868.53|1867.56|1867.16|970
1651685100000|2022-05-04 17:25:00|1868.74|1868.44|1868.75|1868.45|1869.4|1869.1|1868.45|1868.09|790
1651685400000|2022-05-04 17:30:00|1868.77|1868.47|1868.91|1868.61|1869.67|1869.27|1868.62|1868.28|868
1651685700000|2022-05-04 17:35:00|1868.94|1868.64|1868.25|1867.95|1869.17|1868.8|1867.86|1867.48|839
1651686000000|2022-05-04 17:40:00|1868.27|1867.97|1868.24|1867.94|1868.69|1868.27|1867.92|1867.53|657
1651686300000|2022-05-04 17:45:00|1868.23|1867.93|1867.18|1866.88|1868.46|1868.05|1866.21|1865.84|867
1651686600000|2022-05-04 17:50:00|1867.19|1866.89|1867.8|1867.3|1867.95|1867.58|1866.86|1866.49|743
1651686900000|2022-05-04 17:55:00|1867.67|1867.17|1867.27|1866.77|1868.21|1867.82|1866.34|1864.8|943
1651687200000|2022-05-04 18:00:00|1867.26|1866.76|1874.26|1873.76|1875.18|1874.68|1864.88|1864.44|1200
1651687500000|2022-05-04 18:05:00|1874.53|1874.03|1873.72|1873.22|1876.28|1875.78|1870.03|1869.53|1101
1651687800000|2022-05-04 18:10:00|1873.8|1873.3|1872.89|1872.59|1874.09|1873.59|1870.5|1870|1517
1651688100000|2022-05-04 18:15:00|1872.86|1872.56|1873.11|1872.81|1875.72|1875.27|1872.33|1871.96|1357
1651688400000|2022-05-04 18:20:00|1873.12|1872.82|1873.97|1873.67|1874.3|1873.94|1872.1|1871.6|1332
1651688700000|2022-05-04 18:25:00|1874.05|1873.75|1875.65|1875.15|1875.94|1875.54|1873.46|1873.08|1472
1651689000000|2022-05-04 18:30:00|1875.49|1875.19|1862.91|1862.41|1876.79|1876.35|1862.67|1862.17|2107
1651689300000|2022-05-04 18:35:00|1862.95|1862.45|1870.18|1869.68|1871.4|1870.9|1862.11|1861.61|2085
1651689600000|2022-05-04 18:40:00|1870.17|1869.67|1876.46|1875.96|1877.61|1877.11|1868.8|1868.3|2106
1651689900000|2022-05-04 18:45:00|1876.4|1875.9|1878.9|1878.4|1883.45|1882.95|1875.01|1874.51|2142
1651690200000|2022-05-04 18:50:00|1879.04|1878.54|1886.23|1885.73|1886.71|1886.21|1879.04|1878.54|2080
1651690500000|2022-05-04 18:55:00|1886.17|1885.67|1886.16|1885.86|1889.2|1888.7|1883.92|1883.42|2123
1651690800000|2022-05-04 19:00:00|1886.23|1885.93|1885.1|1884.8|1889.05|1888.66|1883.29|1882.79|2078
1651691100000|2022-05-04 19:05:00|1885.08|1884.78|1886.49|1886.19|1889.17|1888.73|1884.37|1883.87|1922
1651691400000|2022-05-04 19:10:00|1886.5|1886.2|1887.68|1887.18|1890.15|1889.65|1886.5|1886.2|1841
1651691700000|2022-05-04 19:15:00|1887.67|1887.17|1883.11|1882.81|1887.95|1887.6|1882.84|1882.54|1809
1651692000000|2022-05-04 19:20:00|1883.14|1882.84|1884.06|1883.56|1885.28|1884.9|1882.47|1881.99|1689
1651692300000|2022-05-04 19:25:00|1884|1883.5|1883.97|1883.67|1884.8|1884.3|1881.68|1881.28|1495
1651692600000|2022-05-04 19:30:00|1883.99|1883.69|1885.84|1885.34|1886.01|1885.61|1882.91|1882.45|1384
1651692900000|2022-05-04 19:35:00|1885.85|1885.35|1884.44|1884.14|1886.7|1886.2|1883.71|1883.21|1534
1651693200000|2022-05-04 19:40:00|1884.46|1884.16|1885.64|1885.34|1885.78|1885.38|1883.92|1883.54|1561
1651693500000|2022-05-04 19:45:00|1885.63|1885.33|1884.51|1884.01|1885.74|1885.44|1883.33|1882.83|1559
1651693800000|2022-05-04 19:50:00|1884.55|1884.05|1883.77|1883.27|1885.39|1885|1882.78|1882.38|1447
1651694100000|2022-05-04 19:55:00|1883.73|1883.23|1884.17|1883.87|1885.21|1884.87|1881.89|1881.51|1517
1651694400000|2022-05-04 20:00:00|1884.27|1883.77|1885.25|1884.75|1885.53|1885.03|1882.48|1882.14|840
1651694700000|2022-05-04 20:05:00|1885.26|1884.76|1886.79|1886.49|1886.8|1886.5|1885.1|1884.64|783
1651695000000|2022-05-04 20:10:00|1886.68|1886.38|1886.5|1886|1887.02|1886.62|1886.41|1885.93|727
1651695300000|2022-05-04 20:15:00|1886.54|1886.04|1884.04|1883.54|1886.72|1886.42|1883.44|1883.05|732
1651695600000|2022-05-04 20:20:00|1884.03|1883.53|1884|1883.5|1884.4|1884.08|1883.13|1882.71|566
1651695900000|2022-05-04 20:25:00|1883.94|1883.44|1883.82|1883.32|1884.11|1883.66|1883.3|1882.9|464
1651696200000|2022-05-04 20:30:00|1883.69|1883.39|1884.31|1883.81|1884.45|1883.95|1883.26|1882.76|370
1651696500000|2022-05-04 20:35:00|1884.26|1883.76|1884.26|1883.76|1884.35|1883.94|1883.79|1883.29|309
1651696800000|2022-05-04 20:40:00|1884.31|1883.81|1884.29|1883.79|1884.9|1884.5|1883.89|1883.41|379
1651697100000|2022-05-04 20:45:00|1884.28|1883.78|1883.07|1882.57|1884.4|1883.9|1882.5|1882.1|424
1651697400000|2022-05-04 20:50:00|1883.09|1882.59|1882.12|1881.62|1883.56|1883.26|1882.08|1881.58|335
1651697700000|2022-05-04 20:55:00|1882.13|1881.63|1881.34|1880.84|1882.13|1881.63|1881.33|1880.83|353
1651701600000|2022-05-04 22:00:00|1884.51|1884.01|1882.6|1882.1|1885|1884.16|1882.23|1881.56|506
1651701900000|2022-05-04 22:05:00|1882.63|1882.13|1882.86|1882.36|1883.14|1882.64|1882.3|1881.8|366
1651702200000|2022-05-04 22:10:00|1882.87|1882.37|1883.06|1882.56|1883.3|1882.8|1882.26|1881.76|519
1651702500000|2022-05-04 22:15:00|1883.07|1882.57|1883.79|1883.29|1884.22|1883.72|1882.91|1882.41|433
1651702800000|2022-05-04 22:20:00|1883.86|1883.36|1883.16|1882.66|1884.04|1883.61|1883.01|1882.61|348
1651703100000|2022-05-04 22:25:00|1883.18|1882.68|1883.39|1882.89|1883.65|1883.21|1883.01|1882.64|313
1651703400000|2022-05-04 22:30:00|1883.4|1882.9|1882.79|1882.29|1883.55|1883.12|1882.56|1882.14|424
1651703700000|2022-05-04 22:35:00|1882.7|1882.2|1882.85|1882.35|1883.15|1882.7|1882.39|1881.9|437
1651704000000|2022-05-04 22:40:00|1882.88|1882.38|1882.89|1882.39|1883.24|1882.83|1882.14|1881.64|387
1651704300000|2022-05-04 22:45:00|1882.9|1882.4|1882.73|1882.23|1883.42|1882.92|1882.65|1882.2|315
1651704600000|2022-05-04 22:50:00|1882.75|1882.25|1883.33|1882.83|1883.64|1883.14|1882.67|1882.17|388
1651704900000|2022-05-04 22:55:00|1883.3|1882.8|1883.13|1882.63|1883.73|1883.28|1883.1|1882.6|267
1651705200000|2022-05-04 23:00:00|1883.1|1882.6|1884.29|1883.79|1884.34|1883.84|1883.01|1882.51|427
1651705500000|2022-05-04 23:05:00|1884.28|1883.78|1884.73|1884.23|1884.93|1884.43|1883.99|1883.49|348
1651705800000|2022-05-04 23:10:00|1884.55|1884.25|1887.36|1886.86|1887.36|1886.86|1884.52|1884.1|564
1651706100000|2022-05-04 23:15:00|1887.33|1886.83|1889.93|1889.63|1890.11|1889.78|1887.2|1886.7|743
1651706400000|2022-05-04 23:20:00|1889.97|1889.67|1888.42|1887.92|1890.13|1889.73|1888.41|1887.91|499
1651706700000|2022-05-04 23:25:00|1888.43|1887.93|1887.58|1887.08|1888.73|1888.23|1887.57|1887.07|380
1651707000000|2022-05-04 23:30:00|1887.61|1887.11|1887.68|1887.18|1887.82|1887.43|1887.16|1886.66|349
1651707300000|2022-05-04 23:35:00|1887.63|1887.13|1888.35|1887.85|1888.65|1888.15|1887.53|1887.13|431
1651707600000|2022-05-04 23:40:00|1888.38|1887.88|1889.92|1889.42|1889.93|1889.44|1888.17|1887.7|335
1651707900000|2022-05-04 23:45:00|1889.89|1889.39|1890.82|1890.32|1890.89|1890.44|1889.69|1889.19|478
1651708200000|2022-05-04 23:50:00|1890.85|1890.35|1893.7|1893.2|1893.79|1893.45|1890.68|1890.18|746
1651708500000|2022-05-04 23:55:00|1893.73|1893.23|1894.23|1893.73|1894.48|1894.08|1893.39|1892.95|520
1651708800000|2022-05-05 00:00:00|1894.24|1893.74|1895.74|1895.24|1895.77|1895.28|1894|1893.5|907
1651709100000|2022-05-05 00:05:00|1895.72|1895.22|1894.96|1894.46|1896.36|1896.06|1894.42|1893.99|846
1651709400000|2022-05-05 00:10:00|1895.03|1894.53|1894.95|1894.65|1896.22|1895.86|1894.6|1894.1|935
1651709700000|2022-05-05 00:15:00|1894.91|1894.61|1894.75|1894.45|1895.21|1894.82|1894.12|1893.73|703
1651710000000|2022-05-05 00:20:00|1894.71|1894.41|1894.05|1893.75|1895.96|1895.59|1894|1893.57|761
1651710300000|2022-05-05 00:25:00|1894.06|1893.76|1893.85|1893.55|1895.04|1894.67|1893.8|1893.3|650
1651710600000|2022-05-05 00:30:00|1893.84|1893.54|1895.27|1894.77|1895.3|1894.91|1893.26|1892.9|747
1651710900000|2022-05-05 00:35:00|1895.28|1894.78|1894.65|1894.15|1895.66|1895.18|1894.47|1893.97|672
1651711200000|2022-05-05 00:40:00|1894.66|1894.16|1895.03|1894.53|1895.78|1895.36|1894.4|1893.9|565
1651711500000|2022-05-05 00:45:00|1895.04|1894.54|1894.41|1894.11|1895.08|1894.66|1894.19|1893.75|718
1651711800000|2022-05-05 00:50:00|1894.46|1894.16|1894.58|1894.28|1894.73|1894.34|1893.86|1893.46|683
1651712100000|2022-05-05 00:55:00|1894.57|1894.27|1896.18|1895.88|1896.36|1895.95|1894.47|1894.07|814
1651712400000|2022-05-05 01:00:00|1896.15|1895.85|1897.07|1896.57|1900.02|1899.52|1896.12|1895.82|1726
1651712700000|2022-05-05 01:05:00|1897.08|1896.58|1898.64|1898.34|1899.03|1898.64|1896.96|1896.47|1326
1651713000000|2022-05-05 01:10:00|1898.75|1898.25|1901.37|1900.87|1901.64|1901.14|1898.48|1898.04|1299
1651713300000|2022-05-05 01:15:00|1901.33|1900.83|1900.75|1900.45|1901.36|1900.86|1899.48|1899.05|1248
1651713600000|2022-05-05 01:20:00|1900.73|1900.43|1900.37|1899.87|1902.45|1902.03|1900.14|1899.79|1267
1651713900000|2022-05-05 01:25:00|1900.33|1899.83|1901.65|1901.15|1902|1901.56|1899.99|1899.62|1124
1651714200000|2022-05-05 01:30:00|1901.62|1901.12|1900.42|1899.92|1901.95|1901.57|1900.25|1899.85|1131
1651714500000|2022-05-05 01:35:00|1900.43|1899.93|1902.61|1902.11|1903.68|1903.29|1900.3|1899.9|1124
1651714800000|2022-05-05 01:40:00|1902.55|1902.25|1901.29|1900.79|1903.64|1903.32|1901.14|1900.71|1074
1651715100000|2022-05-05 01:45:00|1901.26|1900.76|1901.74|1901.24|1902.34|1901.88|1900.9|1900.42|908
1651715400000|2022-05-05 01:50:00|1901.59|1901.29|1901.09|1900.59|1902.64|1902.14|1900.32|1899.91|1032
1651715700000|2022-05-05 01:55:00|1901.21|1900.71|1900.95|1900.45|1901.69|1901.39|1900.42|1899.98|941
1651716000000|2022-05-05 02:00:00|1900.96|1900.46|1901.07|1900.77|1901.64|1901.27|1899.53|1899.16|1137
1651716300000|2022-05-05 02:05:00|1901.17|1900.67|1900.78|1900.28|1901.55|1901.25|1900.58|1900.17|881
1651716600000|2022-05-05 02:10:00|1900.63|1900.33|1900.68|1900.18|1901.45|1901.02|1900.45|1900.11|772
1651716900000|2022-05-05 02:15:00|1900.6|1900.3|1900.77|1900.27|1900.82|1900.49|1900.08|1899.67|781
1651717200000|2022-05-05 02:20:00|1900.76|1900.26|1899.67|1899.37|1901.01|1900.66|1899.6|1899.22|700
1651717500000|2022-05-05 02:25:00|1899.68|1899.38|1900.22|1899.72|1900.39|1900.03|1899.59|1899.2|553
1651717800000|2022-05-05 02:30:00|1900.27|1899.77|1900.74|1900.24|1901.36|1901.04|1900|1899.7|910
1651718100000|2022-05-05 02:35:00|1900.84|1900.34|1901.43|1900.93|1901.89|1901.52|1900.49|1900.12|881
1651718400000|2022-05-05 02:40:00|1901.45|1900.95|1901.88|1901.38|1901.98|1901.6|1901|1900.52|688
1651718700000|2022-05-05 02:45:00|1901.86|1901.36|1900.94|1900.44|1901.91|1901.5|1900.78|1900.37|633
1651719000000|2022-05-05 02:50:00|1900.95|1900.45|1900.98|1900.48|1901.24|1900.85|1900.49|1900.13|555
1651719300000|2022-05-05 02:55:00|1901|1900.5|1899.86|1899.56|1901.29|1900.84|1899.71|1899.35|643
1651719600000|2022-05-05 03:00:00|1899.88|1899.58|1901.5|1901|1901.5|1901.09|1899.58|1899.17|707
1651719900000|2022-05-05 03:05:00|1901.48|1900.98|1901.86|1901.36|1902.06|1901.66|1901.2|1900.83|710
1651720200000|2022-05-05 03:10:00|1901.88|1901.38|1902.11|1901.61|1902.14|1901.71|1901.15|1900.8|724
1651720500000|2022-05-05 03:15:00|1902.09|1901.59|1901.81|1901.31|1902.43|1902.12|1901.55|1901.22|545
1651720800000|2022-05-05 03:20:00|1901.83|1901.33|1901.41|1901.11|1901.83|1901.53|1901.17|1900.8|614
1651721100000|2022-05-05 03:25:00|1901.4|1901.1|1902.26|1901.96|1902.43|1901.99|1901.37|1900.99|518
1651721400000|2022-05-05 03:30:00|1902.25|1901.95|1902.06|1901.76|1902.37|1901.97|1901.38|1900.98|566
1651721700000|2022-05-05 03:35:00|1902.05|1901.75|1902.46|1901.96|1902.49|1902.08|1901.61|1901.19|441
1651722000000|2022-05-05 03:40:00|1902.48|1901.98|1902.57|1902.27|1903.14|1902.74|1902.08|1901.71|587
1651722300000|2022-05-05 03:45:00|1902.58|1902.28|1902.64|1902.14|1902.86|1902.39|1902.02|1901.57|417
1651722600000|2022-05-05 03:50:00|1902.63|1902.13|1900.99|1900.49|1902.65|1902.19|1900.8|1900.3|710
1651722900000|2022-05-05 03:55:00|1901|1900.5|1901.54|1901.04|1901.62|1901.2|1900.9|1900.48|419
1651723200000|2022-05-05 04:00:00|1901.53|1901.03|1901.7|1901.2|1901.79|1901.37|1901|1900.5|523
1651723500000|2022-05-05 04:05:00|1901.76|1901.26|1901.11|1900.61|1901.8|1901.4|1900.92|1900.55|391
1651723800000|2022-05-05 04:10:00|1901.08|1900.78|1900.78|1900.28|1901.47|1901.11|1900.65|1900.27|358
1651724100000|2022-05-05 04:15:00|1900.87|1900.37|1900.36|1899.86|1900.99|1900.59|1899.94|1899.51|604
1651724400000|2022-05-05 04:20:00|1900.38|1899.88|1900.7|1900.2|1901.29|1900.85|1899.98|1899.53|430
1651724700000|2022-05-05 04:25:00|1900.68|1900.18|1900.51|1900.01|1901.25|1900.8|1900.2|1899.71|559
1651725000000|2022-05-05 04:30:00|1900.52|1900.02|1900.84|1900.34|1900.99|1900.49|1900.29|1899.89|381
1651725300000|2022-05-05 04:35:00|1900.86|1900.36|1900.77|1900.27|1901.58|1901.1|1900.72|1900.27|449
1651725600000|2022-05-05 04:40:00|1900.83|1900.33|1900.58|1900.08|1901.01|1900.61|1900.35|1899.95|522
1651725900000|2022-05-05 04:45:00|1900.56|1900.06|1901.21|1900.71|1901.25|1900.85|1900.2|1899.83|459
1651726200000|2022-05-05 04:50:00|1901.2|1900.7|1901.75|1901.25|1902.03|1901.68|1900.83|1900.33|443
1651726500000|2022-05-05 04:55:00|1901.77|1901.27|1901.95|1901.45|1902.09|1901.73|1901.49|1901.12|446
1651726800000|2022-05-05 05:00:00|1901.96|1901.46|1900.83|1900.33|1901.98|1901.68|1899.79|1899.46|604
1651727100000|2022-05-05 05:05:00|1900.75|1900.25|1900.47|1899.97|1901.19|1900.69|1900.25|1899.83|727
1651727400000|2022-05-05 05:10:00|1900.54|1900.04|1901.22|1900.72|1901.24|1900.87|1900.49|1899.99|532
1651727700000|2022-05-05 05:15:00|1901.19|1900.69|1901.28|1900.98|1902.02|1901.56|1900.97|1900.47|584
1651728000000|2022-05-05 05:20:00|1901.3|1901|1901.36|1900.86|1902.2|1901.8|1901.14|1900.76|541
1651728300000|2022-05-05 05:25:00|1901.35|1900.85|1902|1901.5|1902.22|1901.87|1900.58|1900.22|520
1651728600000|2022-05-05 05:30:00|1902.02|1901.52|1901.11|1900.61|1902.1|1901.73|1901.08|1900.58|817
1651728900000|2022-05-05 05:35:00|1901.12|1900.62|1901.27|1900.77|1902.19|1901.75|1901.09|1900.62|699
1651729200000|2022-05-05 05:40:00|1901.25|1900.75|1902.15|1901.65|1902.41|1902.04|1900.47|1899.97|652
1651729500000|2022-05-05 05:45:00|1902.17|1901.67|1901.26|1900.96|1902.58|1902.17|1900.41|1900.11|816
1651729800000|2022-05-05 05:50:00|1901.25|1900.95|1900.32|1900.02|1901.45|1901.05|1900.24|1899.79|777
1651730100000|2022-05-05 05:55:00|1900.35|1900.05|1899.35|1898.85|1900.67|1900.29|1898.95|1898.65|829
1651730400000|2022-05-05 06:00:00|1899.34|1898.84|1899.55|1899.05|1900.15|1899.79|1898.71|1898.29|1247
1651730700000|2022-05-05 06:05:00|1899.64|1899.14|1899.44|1898.94|1900|1899.58|1898.75|1898.38|948
1651731000000|2022-05-05 06:10:00|1899.47|1898.97|1899.59|1899.09|1900.21|1899.83|1899.33|1898.91|807
1651731300000|2022-05-05 06:15:00|1899.52|1899.22|1901.38|1901.08|1902.45|1902.11|1899.47|1899.06|1085
1651731600000|2022-05-05 06:20:00|1901.37|1901.07|1900.69|1900.19|1901.43|1901.07|1900.51|1900.16|903
1651731900000|2022-05-05 06:25:00|1900.68|1900.18|1898.69|1898.39|1900.97|1900.61|1898.56|1898.11|1251
1651732200000|2022-05-05 06:30:00|1898.72|1898.42|1898.73|1898.43|1899.22|1898.9|1898.37|1898.01|1166
1651732500000|2022-05-05 06:35:00|1898.81|1898.31|1899.63|1899.33|1900.41|1900.1|1898.51|1898.01|1233
1651732800000|2022-05-05 06:40:00|1899.67|1899.37|1899.4|1898.9|1899.93|1899.57|1898.89|1898.57|1079
1651733100000|2022-05-05 06:45:00|1899.38|1898.88|1899.36|1898.86|1900.38|1900.02|1898.54|1898.13|1063
1651733400000|2022-05-05 06:50:00|1899.35|1898.85|1898.87|1898.57|1899.4|1899.01|1898.38|1898|963
1651733700000|2022-05-05 06:55:00|1898.97|1898.47|1897.88|1897.58|1899.61|1899.22|1897.67|1897.37|1082
1651734000000|2022-05-05 07:00:00|1897.9|1897.6|1896.6|1896.3|1898.68|1898.28|1896.57|1896.27|1372
1651734300000|2022-05-05 07:05:00|1896.63|1896.33|1895.62|1895.32|1897.37|1897.07|1893.29|1892.99|1442
1651734600000|2022-05-05 07:10:00|1895.61|1895.31|1896.4|1896.1|1896.97|1896.67|1895.32|1894.94|1171
1651734900000|2022-05-05 07:15:00|1896.39|1896.09|1894.94|1894.64|1896.77|1896.47|1893.56|1893.16|1223
1651735200000|2022-05-05 07:20:00|1894.92|1894.62|1893.6|1893.1|1895.75|1895.33|1893.36|1892.99|1123
1651735500000|2022-05-05 07:25:00|1893.45|1893.15|1892.88|1892.58|1893.55|1893.25|1891.94|1891.64|1221
1651735800000|2022-05-05 07:30:00|1892.89|1892.59|1893.76|1893.46|1894.13|1893.75|1892.78|1892.36|1165
1651736100000|2022-05-05 07:35:00|1893.78|1893.48|1892.76|1892.46|1894.26|1893.96|1892.67|1892.37|1264
1651736400000|2022-05-05 07:40:00|1892.75|1892.45|1894.31|1894.01|1894.6|1894.3|1892.64|1892.3|1072
1651736700000|2022-05-05 07:45:00|1894.32|1894.02|1895.73|1895.43|1896.41|1896.11|1894.32|1894.02|961
1651737000000|2022-05-05 07:50:00|1895.74|1895.44|1895.72|1895.42|1896.08|1895.73|1895.14|1894.77|977
1651737300000|2022-05-05 07:55:00|1895.82|1895.32|1895.37|1895.07|1896.23|1895.91|1895.37|1895.06|813
1651737600000|2022-05-05 08:00:00|1895.23|1894.93|1892.51|1892.21|1895.54|1895.24|1892.39|1891.97|1074
1651737900000|2022-05-05 08:05:00|1892.5|1892.2|1893.63|1893.33|1893.67|1893.33|1892.23|1891.93|1001
1651738200000|2022-05-05 08:10:00|1893.68|1893.18|1892.72|1892.42|1893.68|1893.37|1891.25|1890.95|1119
1651738500000|2022-05-05 08:15:00|1892.74|1892.44|1890.87|1890.57|1893|1892.59|1890.7|1890.34|1141
1651738800000|2022-05-05 08:20:00|1890.95|1890.65|1890.53|1890.23|1891.57|1891.21|1890.25|1889.92|1080
1651739100000|2022-05-05 08:25:00|1890.52|1890.22|1890.82|1890.52|1891.3|1891|1889.72|1889.42|944
1651739400000|2022-05-05 08:30:00|1890.81|1890.51|1891.16|1890.86|1891.66|1891.36|1889.86|1889.49|1142
1651739700000|2022-05-05 08:35:00|1891.15|1890.85|1890.45|1890.15|1891.78|1891.48|1889.86|1889.56|1391
1651740000000|2022-05-05 08:40:00|1890.37|1890.07|1890.83|1890.53|1890.95|1890.57|1889.91|1889.61|820
1651740300000|2022-05-05 08:45:00|1890.82|1890.52|1892.03|1891.73|1892.89|1892.55|1890.44|1889.99|951
1651740600000|2022-05-05 08:50:00|1892|1891.7|1893.13|1892.83|1893.35|1892.97|1891.5|1891.2|1014
1651740900000|2022-05-05 08:55:00|1893.12|1892.82|1894.42|1894.12|1894.52|1894.12|1892.63|1892.33|879
1651741200000|2022-05-05 09:00:00|1894.43|1894.13|1894.46|1894.16|1894.91|1894.54|1893.39|1893.09|927
1651741500000|2022-05-05 09:05:00|1894.45|1894.15|1894.79|1894.49|1895.16|1894.86|1894.17|1893.87|814
1651741800000|2022-05-05 09:10:00|1894.78|1894.48|1895.69|1895.19|1895.7|1895.34|1894.22|1893.88|894
1651742100000|2022-05-05 09:15:00|1895.68|1895.18|1895.3|1895|1896.23|1895.89|1894.81|1894.49|959
1651742400000|2022-05-05 09:20:00|1895.28|1894.98|1894.46|1894.16|1895.87|1895.47|1894.37|1894.07|928
1651742700000|2022-05-05 09:25:00|1894.49|1894.19|1894.97|1894.67|1896.03|1895.73|1894.49|1894.19|920
1651743000000|2022-05-05 09:30:00|1894.99|1894.69|1895.04|1894.74|1896.21|1895.91|1894.91|1894.61|1053
1651743300000|2022-05-05 09:35:00|1895.06|1894.76|1895.13|1894.83|1895.47|1895.12|1894.86|1894.49|732
1651743600000|2022-05-05 09:40:00|1895.1|1894.8|1895.69|1895.19|1895.97|1895.67|1895.05|1894.75|737
1651743900000|2022-05-05 09:45:00|1895.59|1895.29|1895.69|1895.39|1896.36|1895.99|1895.35|1895.03|746
1651744200000|2022-05-05 09:50:00|1895.68|1895.38|1898.14|1897.84|1899.03|1898.73|1895.68|1895.38|1132
1651744500000|2022-05-05 09:55:00|1898.1|1897.8|1897.68|1897.38|1898.2|1897.83|1897.29|1896.92|626
1651744800000|2022-05-05 10:00:00|1897.73|1897.43|1898.5|1898|1899.53|1899.21|1897.57|1897.26|952
1651745100000|2022-05-05 10:05:00|1898.51|1898.01|1898.77|1898.47|1899.49|1899.19|1898.33|1898.01|812
1651745400000|2022-05-05 10:10:00|1898.67|1898.37|1898.25|1897.95|1898.91|1898.53|1897.06|1896.7|1054
1651745700000|2022-05-05 10:15:00|1898.28|1897.98|1899.14|1898.84|1899.41|1899.04|1898.11|1897.73|748
1651746000000|2022-05-05 10:20:00|1899.12|1898.82|1897.99|1897.69|1899.34|1899.04|1897.89|1897.59|759
1651746300000|2022-05-05 10:25:00|1897.98|1897.68|1898.16|1897.86|1898.71|1898.32|1897.72|1897.4|746
1651746600000|2022-05-05 10:30:00|1898.14|1897.84|1897.86|1897.56|1898.4|1898.02|1897.45|1897.15|763
1651746900000|2022-05-05 10:35:00|1897.88|1897.58|1896.75|1896.45|1898.12|1897.79|1896.57|1896.21|703
1651747200000|2022-05-05 10:40:00|1896.74|1896.44|1895.59|1895.29|1896.96|1896.57|1895.58|1895.28|755
1651747500000|2022-05-05 10:45:00|1895.58|1895.28|1895.58|1895.28|1895.76|1895.46|1895.36|1895.06|649
1651747800000|2022-05-05 10:50:00|1895.59|1895.29|1896.49|1896.19|1896.69|1896.37|1895.44|1895.04|816
1651748100000|2022-05-05 10:55:00|1896.57|1896.07|1896.79|1896.29|1896.97|1896.47|1895.71|1895.41|738
1651748400000|2022-05-05 11:00:00|1896.8|1896.3|1896.19|1895.69|1896.82|1896.32|1895.68|1895.18|1412
1651748700000|2022-05-05 11:05:00|1896.22|1895.72|1900.49|1899.99|1900.59|1900.09|1896.04|1895.54|1233
1651749000000|2022-05-05 11:10:00|1900.39|1899.89|1899.95|1899.65|1900.39|1900.04|1898.65|1898.28|1243
1651749300000|2022-05-05 11:15:00|1899.94|1899.64|1897.78|1897.48|1900.08|1899.78|1897.3|1896.97|1089
1651749600000|2022-05-05 11:20:00|1897.8|1897.5|1897.46|1897.16|1898.57|1898.19|1897.05|1896.75|1185
1651749900000|2022-05-05 11:25:00|1897.44|1897.14|1895.85|1895.55|1897.76|1897.46|1895.83|1895.53|1115
1651750200000|2022-05-05 11:30:00|1895.87|1895.57|1897.07|1896.77|1897.85|1897.53|1895.86|1895.56|1419
1651750500000|2022-05-05 11:35:00|1897.09|1896.79|1897.13|1896.83|1898.44|1898.14|1896.37|1896.06|1208
1651750800000|2022-05-05 11:40:00|1897.14|1896.84|1897.3|1897|1897.79|1897.49|1896.11|1895.66|1313
1651751100000|2022-05-05 11:45:00|1897.31|1897.01|1897.12|1896.82|1898.29|1897.99|1896.63|1896.31|1034
1651751400000|2022-05-05 11:50:00|1897.11|1896.81|1897.77|1897.47|1898.58|1898.28|1896.9|1896.51|981
1651751700000|2022-05-05 11:55:00|1897.76|1897.46|1897.62|1897.32|1898.86|1898.56|1897.5|1897.13|1209
1651752000000|2022-05-05 12:00:00|1897.54|1897.24|1900.41|1900.11|1900.45|1900.15|1897.44|1897.14|1211
1651752300000|2022-05-05 12:05:00|1900.43|1900.13|1900.03|1899.73|1900.95|1900.57|1899.09|1898.71|1084
1651752600000|2022-05-05 12:10:00|1900.01|1899.71|1899.56|1899.26|1900.38|1900.08|1898.76|1898.38|1124
1651752900000|2022-05-05 12:15:00|1899.45|1899.15|1901.45|1901.15|1903.42|1903.05|1899.14|1898.84|1269
1651753200000|2022-05-05 12:20:00|1901.54|1901.24|1900.19|1899.89|1903.13|1902.83|1899.96|1899.66|1457
1651753500000|2022-05-05 12:25:00|1900.18|1899.88|1901.27|1900.77|1901.65|1901.25|1898.81|1898.47|1269
1651753800000|2022-05-05 12:30:00|1901.37|1900.87|1905.26|1904.76|1906.3|1906|1901.34|1900.84|1695
1651754100000|2022-05-05 12:35:00|1905.17|1904.87|1904.8|1904.5|1906.53|1906.23|1904.75|1904.42|1439
1651754400000|2022-05-05 12:40:00|1904.85|1904.55|1903.63|1903.33|1905.8|1905.5|1903.31|1903.01|1400
1651754700000|2022-05-05 12:45:00|1903.75|1903.45|1909.07|1908.77|1909.07|1908.77|1903.56|1903.26|1426
1651755000000|2022-05-05 12:50:00|1909.02|1908.72|1908.37|1908.07|1909.97|1909.67|1907.39|1906.98|1688
1651755300000|2022-05-05 12:55:00|1908.44|1908.14|1907.14|1906.84|1908.89|1908.55|1906.88|1906.58|1514
1651755600000|2022-05-05 13:00:00|1907.18|1906.88|1907.08|1906.78|1907.41|1907.11|1905|1904.63|1634
1651755900000|2022-05-05 13:05:00|1906.93|1906.63|1905.95|1905.65|1908.63|1908.32|1905.78|1905.37|1300
1651756200000|2022-05-05 13:10:00|1905.92|1905.62|1906.42|1906.12|1907.28|1906.98|1905.37|1905.04|1210
1651756500000|2022-05-05 13:15:00|1906.41|1906.11|1903.28|1902.98|1906.42|1906.12|1903.03|1902.73|1455
1651756800000|2022-05-05 13:20:00|1903.32|1903.02|1901.67|1901.37|1903.32|1903.02|1900.04|1899.74|1699
1651757100000|2022-05-05 13:25:00|1901.66|1901.36|1903.65|1903.35|1904.39|1904.09|1901.55|1901.25|1462
1651757400000|2022-05-05 13:30:00|1903.74|1903.44|1901.13|1900.83|1904.19|1903.79|1900.7|1900.4|1835
1651757700000|2022-05-05 13:35:00|1901.09|1900.79|1900.67|1900.37|1901.31|1901.01|1897.4|1897.04|1794
1651758000000|2022-05-05 13:40:00|1900.66|1900.36|1898.04|1897.74|1901.06|1900.76|1897.75|1897.45|1649
1651758300000|2022-05-05 13:45:00|1898|1897.7|1895.08|1894.78|1898.18|1897.88|1894.92|1894.53|1882
1651758600000|2022-05-05 13:50:00|1895.09|1894.79|1894.41|1894.11|1896.69|1896.39|1893.21|1892.9|1755
1651758900000|2022-05-05 13:55:00|1894.42|1894.12|1895.16|1894.86|1895.47|1895.17|1893.18|1892.88|1603
1651759200000|2022-05-05 14:00:00|1895.15|1894.85|1892.18|1891.88|1895.51|1895.21|1892.01|1891.71|1720
1651759500000|2022-05-05 14:05:00|1892.1|1891.8|1889.01|1888.71|1892.55|1892.19|1888.01|1887.71|1704
1651759800000|2022-05-05 14:10:00|1888.96|1888.66|1891.2|1890.9|1891.34|1891.04|1886.92|1886.62|1723
1651760100000|2022-05-05 14:15:00|1891.1|1890.8|1894.49|1894.19|1894.58|1894.28|1890.92|1890.56|1789
1651760400000|2022-05-05 14:20:00|1894.45|1894.15|1889.24|1888.94|1894.72|1894.42|1889.23|1888.93|1744
1651760700000|2022-05-05 14:25:00|1889.26|1888.96|1889.24|1888.94|1890.88|1890.58|1888.12|1887.78|1693
1651761000000|2022-05-05 14:30:00|1889.12|1888.82|1886.82|1886.52|1889.15|1888.85|1885.31|1885.01|1562
1651761300000|2022-05-05 14:35:00|1886.76|1886.46|1888.58|1888.28|1889.75|1889.4|1886.35|1886.05|1508
1651761600000|2022-05-05 14:40:00|1888.57|1888.27|1885.93|1885.63|1890.03|1889.62|1885.29|1884.92|1538
1651761900000|2022-05-05 14:45:00|1886.02|1885.72|1883.61|1883.31|1886.36|1885.98|1883.12|1882.66|1687
1651762200000|2022-05-05 14:50:00|1883.67|1883.37|1885.72|1885.42|1885.98|1885.57|1883.03|1882.72|1661
1651762500000|2022-05-05 14:55:00|1885.74|1885.44|1886.59|1886.09|1886.75|1886.25|1884.73|1884.42|1440
1651762800000|2022-05-05 15:00:00|1886.56|1886.06|1884.27|1883.77|1886.62|1886.19|1884.03|1883.65|1375
1651763100000|2022-05-05 15:05:00|1884.28|1883.78|1880.28|1879.98|1884.54|1884.17|1878.95|1878.62|1715
1651763400000|2022-05-05 15:10:00|1880.38|1880.08|1881.26|1880.76|1881.3|1880.89|1878.6|1878.26|1684
1651763700000|2022-05-05 15:15:00|1881.39|1880.89|1880.93|1880.43|1883.42|1882.92|1880.54|1880.16|1604
1651764000000|2022-05-05 15:20:00|1880.94|1880.44|1879.57|1879.27|1881.19|1880.8|1878.68|1878.38|1639
1651764300000|2022-05-05 15:25:00|1879.56|1879.26|1880.57|1880.27|1880.71|1880.29|1878.76|1878.37|1503
1651764600000|2022-05-05 15:30:00|1880.6|1880.3|1882.64|1882.34|1883.33|1883.03|1879.88|1879.49|1602
1651764900000|2022-05-05 15:35:00|1882.63|1882.33|1882.42|1882.12|1883.59|1883.25|1881.94|1881.51|1495
1651765200000|2022-05-05 15:40:00|1882.46|1882.16|1882.36|1882.06|1883|1882.59|1881.51|1881.17|1217
1651765500000|2022-05-05 15:45:00|1882.38|1882.08|1880.12|1879.62|1882.48|1882.09|1878.48|1878.03|1219
1651765800000|2022-05-05 15:50:00|1880.13|1879.63|1875.74|1875.24|1880.26|1879.91|1874.58|1874.28|1481
1651766100000|2022-05-05 15:55:00|1875.73|1875.23|1875.27|1874.97|1876.51|1876.05|1874.61|1874.26|1460
1651766400000|2022-05-05 16:00:00|1875.26|1874.96|1874.53|1874.23|1875.3|1874.96|1873.01|1872.51|1429
1651766700000|2022-05-05 16:05:00|1874.5|1874.2|1874.57|1874.07|1874.98|1874.6|1873.79|1873.29|1339
1651767000000|2022-05-05 16:10:00|1874.58|1874.08|1876.03|1875.53|1876.18|1875.68|1873.63|1873.22|1278
1651767300000|2022-05-05 16:15:00|1876.05|1875.55|1876.66|1876.36|1876.8|1876.43|1875.04|1874.54|1177
1651767600000|2022-05-05 16:20:00|1876.67|1876.37|1875.53|1875.03|1876.77|1876.37|1874.19|1873.87|1056
1651767900000|2022-05-05 16:25:00|1875.52|1875.02|1877.27|1876.77|1877.66|1877.27|1875.26|1874.89|1137
1651768200000|2022-05-05 16:30:00|1877.3|1876.8|1876.73|1876.23|1877.31|1876.87|1875.86|1875.36|1070
1651768500000|2022-05-05 16:35:00|1876.7|1876.2|1875.73|1875.23|1876.72|1876.22|1875.18|1874.76|1169
1651768800000|2022-05-05 16:40:00|1875.78|1875.28|1874.73|1874.43|1875.82|1875.32|1874.27|1873.77|1171
1651769100000|2022-05-05 16:45:00|1874.72|1874.42|1873.37|1872.87|1875.19|1874.79|1873.31|1872.81|1135
1651769400000|2022-05-05 16:50:00|1873.38|1872.88|1876.01|1875.51|1876.37|1875.87|1872.82|1872.32|1215
1651769700000|2022-05-05 16:55:00|1876.02|1875.52|1876.83|1876.33|1876.87|1876.43|1875.88|1875.44|1042
1651770000000|2022-05-05 17:00:00|1876.8|1876.3|1879.02|1878.52|1879.05|1878.64|1876.54|1876.08|1239
1651770300000|2022-05-05 17:05:00|1879.14|1878.64|1879.04|1878.74|1880.58|1880.14|1878.68|1878.18|1122
1651770600000|2022-05-05 17:10:00|1878.99|1878.69|1877.24|1876.74|1879.4|1879.03|1877.04|1876.61|1038
1651770900000|2022-05-05 17:15:00|1877.22|1876.72|1876.8|1876.3|1878.08|1877.69|1876.7|1876.23|952
1651771200000|2022-05-05 17:20:00|1876.84|1876.34|1876.42|1875.92|1877.56|1877.06|1876.2|1875.76|963
1651771500000|2022-05-05 17:25:00|1876.33|1876.03|1875.67|1875.17|1876.95|1876.55|1875.39|1874.98|1090
1651771800000|2022-05-05 17:30:00|1875.73|1875.23|1875.67|1875.17|1875.78|1875.28|1874.17|1873.67|1085
1651772100000|2022-05-05 17:35:00|1875.73|1875.23|1876.63|1876.13|1877.05|1876.65|1875.12|1874.62|1011
1651772400000|2022-05-05 17:40:00|1876.65|1876.15|1876.12|1875.62|1876.93|1876.59|1875.7|1875.32|990
1651772700000|2022-05-05 17:45:00|1876.11|1875.61|1875.97|1875.67|1877.26|1876.76|1875.74|1875.33|937
1651773000000|2022-05-05 17:50:00|1875.98|1875.68|1874.32|1873.82|1875.98|1875.68|1873.84|1873.5|939
1651773300000|2022-05-05 17:55:00|1874.33|1873.83|1875.1|1874.6|1875.38|1874.88|1873.7|1873.2|952
1651773600000|2022-05-05 18:00:00|1875.07|1874.57|1874.44|1873.94|1875.37|1874.97|1873.72|1873.25|1016
1651773900000|2022-05-05 18:05:00|1874.43|1873.93|1875.42|1874.92|1875.49|1875.02|1873.67|1873.17|961
1651774200000|2022-05-05 18:10:00|1875.41|1874.91|1875.93|1875.63|1876.31|1875.93|1875.07|1874.67|923
1651774500000|2022-05-05 18:15:00|1875.88|1875.58|1876.88|1876.58|1877.4|1877.09|1875.75|1875.45|997
1651774800000|2022-05-05 18:20:00|1876.9|1876.6|1875.86|1875.56|1877.29|1876.93|1875.71|1875.35|1052
1651775100000|2022-05-05 18:25:00|1875.87|1875.57|1874.84|1874.54|1876.01|1875.65|1874.83|1874.53|1043
1651775400000|2022-05-05 18:30:00|1874.81|1874.51|1875.05|1874.75|1875.39|1875.02|1874.37|1874.01|970
1651775700000|2022-05-05 18:35:00|1875.02|1874.72|1875.4|1875.1|1875.58|1875.24|1874.8|1874.38|979
1651776000000|2022-05-05 18:40:00|1875.38|1875.08|1875.93|1875.63|1876.18|1875.85|1875.02|1874.7|913
1651776300000|2022-05-05 18:45:00|1875.92|1875.62|1877.23|1876.93|1877.62|1877.2|1875.91|1875.52|952
1651776600000|2022-05-05 18:50:00|1877.25|1876.95|1877.6|1877.3|1878.39|1878.03|1876.97|1876.63|1096
1651776900000|2022-05-05 18:55:00|1877.46|1877.16|1877.75|1877.45|1877.86|1877.46|1876.49|1876.19|1102
1651777200000|2022-05-05 19:00:00|1877.76|1877.46|1878.28|1877.78|1878.58|1878.19|1877.4|1877.1|1076
1651777500000|2022-05-05 19:05:00|1878.29|1877.79|1878.31|1878.01|1878.77|1878.47|1877.64|1877.28|865
1651777800000|2022-05-05 19:10:00|1878.33|1878.03|1877.95|1877.45|1878.77|1878.4|1877.56|1877.18|970
1651778100000|2022-05-05 19:15:00|1877.94|1877.44|1877.52|1877.02|1878.32|1877.92|1876.85|1876.41|980
1651778400000|2022-05-05 19:20:00|1877.49|1876.99|1878.93|1878.63|1878.96|1878.63|1876.91|1876.54|1040
1651778700000|2022-05-05 19:25:00|1878.92|1878.62|1879.32|1879.02|1879.8|1879.43|1878.18|1877.82|1135
1651779000000|2022-05-05 19:30:00|1879.34|1879.04|1880.69|1880.39|1880.85|1880.44|1878.48|1878.1|1088
1651779300000|2022-05-05 19:35:00|1880.73|1880.43|1880.26|1879.96|1881.01|1880.69|1879.85|1879.51|1206
1651779600000|2022-05-05 19:40:00|1880.2|1879.9|1881.01|1880.71|1881.03|1880.72|1880.03|1879.73|1185
1651779900000|2022-05-05 19:45:00|1880.94|1880.64|1879.26|1878.76|1881.28|1880.98|1878.77|1878.44|1093
1651780200000|2022-05-05 19:50:00|1879.27|1878.77|1878.36|1878.06|1879.84|1879.46|1878.31|1877.93|1295
1651780500000|2022-05-05 19:55:00|1878.35|1878.05|1878.21|1877.91|1878.94|1878.62|1877.51|1877.12|1369
1651780800000|2022-05-05 20:00:00|1878.23|1877.93|1878.12|1877.62|1878.8|1878.4|1877.71|1877.25|786
1651781100000|2022-05-05 20:05:00|1878.21|1877.71|1878.01|1877.51|1878.55|1878.16|1877.71|1877.27|655
1651781400000|2022-05-05 20:10:00|1878.02|1877.52|1877.36|1877.06|1878.47|1877.97|1876.85|1876.51|713
1651781700000|2022-05-05 20:15:00|1877.35|1877.05|1878.27|1877.77|1878.4|1878.03|1877.35|1876.95|423
1651782000000|2022-05-05 20:20:00|1878.29|1877.79|1878.95|1878.45|1879.03|1878.53|1877.88|1877.38|418
1651782300000|2022-05-05 20:25:00|1878.94|1878.44|1879.47|1878.97|1879.48|1878.98|1878.71|1878.21|347
1651782600000|2022-05-05 20:30:00|1879.48|1878.98|1878.76|1878.26|1879.72|1879.22|1878.68|1878.18|323
1651782900000|2022-05-05 20:35:00|1878.75|1878.25|1879.37|1878.87|1879.42|1878.92|1878.42|1878.04|352
1651783200000|2022-05-05 20:40:00|1879.35|1878.85|1878.05|1877.55|1879.48|1878.98|1876.88|1876.58|348
1651783500000|2022-05-05 20:45:00|1878.1|1877.6|1877.91|1877.41|1878.2|1877.74|1877.63|1877.19|292
1651783800000|2022-05-05 20:50:00|1877.92|1877.42|1877.5|1877|1878.2|1877.7|1877.27|1876.77|334
1651784100000|2022-05-05 20:55:00|1877.51|1877.01|1877.22|1876.72|1878.13|1877.29|1877.01|1875.93|314
1651788000000|2022-05-05 22:00:00|1877.73|1877.23|1876.98|1876.48|1877.82|1877.32|1876.63|1876.13|276
1651788300000|2022-05-05 22:05:00|1876.79|1876.29|1877.02|1876.52|1877.41|1876.91|1876.79|1876.29|214
1651788600000|2022-05-05 22:10:00|1877.01|1876.51|1877.31|1876.81|1877.37|1876.87|1876.92|1876.42|195
1651788900000|2022-05-05 22:15:00|1877.3|1876.8|1877.42|1876.92|1877.56|1877.06|1877.12|1876.62|264
1651789200000|2022-05-05 22:20:00|1877.4|1876.9|1876.85|1876.35|1877.41|1876.91|1876.45|1875.95|462
1651789500000|2022-05-05 22:25:00|1876.83|1876.33|1876.84|1876.34|1877.09|1876.59|1876.55|1876.05|287
1651789800000|2022-05-05 22:30:00|1876.97|1876.47|1877.53|1877.23|1877.73|1877.24|1876.84|1876.34|443
1651790100000|2022-05-05 22:35:00|1877.54|1877.24|1878.34|1877.84|1878.37|1877.87|1877.45|1877.12|465
1651790400000|2022-05-05 22:40:00|1878.37|1877.87|1878.15|1877.65|1878.4|1877.9|1878.01|1877.51|286
1651790700000|2022-05-05 22:45:00|1878.13|1877.63|1878.54|1878.04|1878.61|1878.11|1878.05|1877.55|224
1651791000000|2022-05-05 22:50:00|1878.53|1878.03|1877.71|1877.41|1878.54|1878.04|1877.54|1877.13|318
1651791300000|2022-05-05 22:55:00|1877.73|1877.43|1878.3|1877.8|1878.42|1878.06|1877.67|1877.24|348
1651791600000|2022-05-05 23:00:00|1878.37|1877.87|1877.65|1877.15|1878.37|1877.94|1877.57|1877.12|251
1651791900000|2022-05-05 23:05:00|1877.68|1877.18|1877.41|1876.91|1877.68|1877.29|1877.06|1876.56|358
1651792200000|2022-05-05 23:10:00|1877.42|1876.92|1877.52|1877.02|1877.62|1877.2|1877.04|1876.65|297
1651792500000|2022-05-05 23:15:00|1877.53|1877.03|1877.11|1876.81|1877.82|1877.35|1877.06|1876.65|347
1651792800000|2022-05-05 23:20:00|1877.21|1876.71|1877.01|1876.51|1877.35|1876.87|1876.68|1876.28|279
1651793100000|2022-05-05 23:25:00|1877.04|1876.54|1877.24|1876.74|1877.37|1876.87|1876.89|1876.42|329
1651793400000|2022-05-05 23:30:00|1877.25|1876.75|1877.02|1876.52|1877.47|1876.97|1876.76|1876.26|428
1651793700000|2022-05-05 23:35:00|1877.06|1876.56|1876.67|1876.17|1877.44|1876.94|1876.55|1876.05|312
1651794000000|2022-05-05 23:40:00|1876.68|1876.18|1876.67|1876.17|1877.16|1876.76|1876.32|1875.91|414
1651794300000|2022-05-05 23:45:00|1876.65|1876.15|1875.59|1875.09|1876.71|1876.21|1875.45|1875|584
1651794600000|2022-05-05 23:50:00|1875.55|1875.05|1875.51|1875.01|1876.04|1875.56|1874.82|1874.42|608
1651794900000|2022-05-05 23:55:00|1875.52|1875.02|1874.61|1874.11|1875.8|1875.3|1874.32|1873.91|697
1651795200000|2022-05-06 00:00:00|1874.51|1874.21|1875.24|1874.74|1875.83|1875.33|1874.3|1873.8|901
1651795500000|2022-05-06 00:05:00|1875.2|1874.7|1874.25|1873.75|1875.21|1874.71|1873.34|1872.87|959
1651795800000|2022-05-06 00:10:00|1874.26|1873.76|1873.53|1873.23|1874.68|1874.34|1873.37|1872.94|806
1651796100000|2022-05-06 00:15:00|1873.52|1873.22|1875.31|1874.81|1875.72|1875.37|1873.52|1873.15|732
1651796400000|2022-05-06 00:20:00|1875.33|1874.83|1876.3|1875.8|1876.59|1876.25|1874.93|1874.6|569
1651796700000|2022-05-06 00:25:00|1876.16|1875.66|1875.76|1875.46|1877.1|1876.6|1875.49|1875.03|738
1651797000000|2022-05-06 00:30:00|1875.75|1875.45|1875.36|1875.06|1876.02|1875.55|1874.84|1874.45|655
1651797300000|2022-05-06 00:35:00|1875.35|1875.05|1874.53|1874.03|1875.46|1875.07|1874.34|1873.93|567
1651797600000|2022-05-06 00:40:00|1874.52|1874.02|1874.97|1874.47|1875.08|1874.65|1874.43|1873.93|536
1651797900000|2022-05-06 00:45:00|1874.94|1874.44|1872.74|1872.44|1874.94|1874.58|1872.74|1872.44|807
1651798200000|2022-05-06 00:50:00|1872.72|1872.42|1872.59|1872.29|1873.5|1873.12|1872.38|1871.98|762
1651798500000|2022-05-06 00:55:00|1872.6|1872.3|1872.74|1872.24|1872.92|1872.48|1872.11|1871.65|805
1651798800000|2022-05-06 01:00:00|1872.75|1872.25|1871.37|1870.87|1873.11|1872.73|1870|1869.63|1454
1651799100000|2022-05-06 01:05:00|1871.36|1870.86|1872.01|1871.51|1872.18|1871.82|1870.44|1870.01|1122
1651799400000|2022-05-06 01:10:00|1871.99|1871.49|1871.72|1871.42|1872.3|1871.8|1871.06|1870.71|927
1651799700000|2022-05-06 01:15:00|1871.82|1871.32|1872.71|1872.21|1873.02|1872.56|1871.03|1870.53|1108
1651800000000|2022-05-06 01:20:00|1872.7|1872.2|1870.21|1869.71|1872.71|1872.24|1867.95|1867.45|1492
1651800300000|2022-05-06 01:25:00|1870.24|1869.74|1871.3|1870.8|1871.63|1871.13|1869.88|1869.52|1130
1651800600000|2022-05-06 01:30:00|1871.31|1870.81|1868.3|1867.8|1871.48|1870.98|1868.2|1867.8|1220
1651800900000|2022-05-06 01:35:00|1868.31|1867.81|1868.88|1868.38|1870.01|1869.67|1868.12|1867.62|1155
1651801200000|2022-05-06 01:40:00|1868.87|1868.37|1867.63|1867.13|1868.95|1868.52|1867.53|1867.13|1103
1651801500000|2022-05-06 01:45:00|1867.62|1867.12|1867.66|1867.16|1868.09|1867.63|1866.4|1865.98|1362
1651801800000|2022-05-06 01:50:00|1867.78|1867.28|1869.81|1869.51|1870.15|1869.71|1867.56|1867.25|1146
1651802100000|2022-05-06 01:55:00|1869.83|1869.53|1870.44|1869.94|1870.85|1870.35|1869.34|1868.97|1139
1651802400000|2022-05-06 02:00:00|1870.47|1869.97|1870.53|1870.03|1871.16|1870.7|1869.93|1869.43|1164
1651802700000|2022-05-06 02:05:00|1870.57|1870.07|1870.01|1869.51|1870.8|1870.41|1869.23|1868.74|1026
1651803000000|2022-05-06 02:10:00|1869.99|1869.49|1870.41|1869.91|1871.12|1870.76|1869.65|1869.15|1000
1651803300000|2022-05-06 02:15:00|1870.42|1869.92|1871.66|1871.16|1871.72|1871.22|1870.24|1869.85|729
1651803600000|2022-05-06 02:20:00|1871.67|1871.17|1871.03|1870.53|1871.71|1871.32|1870.43|1870.06|730
1651803900000|2022-05-06 02:25:00|1871.05|1870.55|1871.98|1871.68|1872.4|1872.03|1870.57|1870.23|813
1651804200000|2022-05-06 02:30:00|1871.95|1871.65|1873.41|1872.91|1873.57|1873.17|1871.7|1871.33|1119
1651804500000|2022-05-06 02:35:00|1873.42|1872.92|1874.01|1873.71|1874.09|1873.73|1872.58|1872.22|888
1651804800000|2022-05-06 02:40:00|1874.02|1873.72|1873.11|1872.61|1874.09|1873.72|1872.61|1872.11|787
1651805100000|2022-05-06 02:45:00|1873.15|1872.65|1873.81|1873.51|1874.73|1874.31|1872.89|1872.39|921
1651805400000|2022-05-06 02:50:00|1873.85|1873.55|1875.8|1875.3|1875.81|1875.31|1873.77|1873.31|918
1651805700000|2022-05-06 02:55:00|1875.79|1875.29|1875.95|1875.45|1876.34|1876.02|1875.28|1874.85|996
1651806000000|2022-05-06 03:00:00|1876.02|1875.52|1877.2|1876.7|1877.37|1876.87|1876.02|1875.52|859
1651806300000|2022-05-06 03:05:00|1877.22|1876.72|1876.93|1876.43|1877.24|1876.74|1876.24|1875.77|745
1651806600000|2022-05-06 03:10:00|1876.94|1876.44|1876.43|1875.93|1877.04|1876.54|1876.27|1875.77|652
1651806900000|2022-05-06 03:15:00|1876.44|1875.94|1876.56|1876.06|1876.77|1876.45|1875.9|1875.4|675
1651807200000|2022-05-06 03:20:00|1876.53|1876.03|1876.97|1876.47|1877.01|1876.6|1876.33|1875.95|717
1651807500000|2022-05-06 03:25:00|1876.96|1876.46|1876.12|1875.62|1876.97|1876.47|1875.85|1875.35|780
1651807800000|2022-05-06 03:30:00|1876.08|1875.58|1875.98|1875.48|1876.45|1876|1875.54|1875.12|746
1651808100000|2022-05-06 03:35:00|1875.97|1875.47|1876.25|1875.95|1876.5|1876.16|1875.87|1875.37|625
1651808400000|2022-05-06 03:40:00|1876.34|1875.84|1876.09|1875.59|1876.37|1875.96|1875.65|1875.28|571
1651808700000|2022-05-06 03:45:00|1876.1|1875.6|1876.63|1876.13|1876.69|1876.29|1875.78|1875.43|468
1651809000000|2022-05-06 03:50:00|1876.56|1876.26|1877.43|1876.93|1877.69|1877.19|1876.56|1876.19|521
1651809300000|2022-05-06 03:55:00|1877.42|1877.12|1877.29|1876.79|1877.8|1877.3|1877.16|1876.75|530
1651809600000|2022-05-06 04:00:00|1877.28|1876.78|1877.15|1876.65|1877.3|1876.8|1876.41|1876.02|539
1651809900000|2022-05-06 04:05:00|1877.13|1876.63|1877.16|1876.66|1877.39|1876.96|1876.62|1876.18|529
1651810200000|2022-05-06 04:10:00|1877.15|1876.65|1877.28|1876.78|1877.45|1876.95|1876.96|1876.46|383
1651810500000|2022-05-06 04:15:00|1877.26|1876.76|1877.34|1876.84|1877.6|1877.1|1876.96|1876.56|428
1651810800000|2022-05-06 04:20:00|1877.35|1876.85|1877.18|1876.68|1877.39|1876.89|1876.97|1876.47|367
1651811100000|2022-05-06 04:25:00|1877.2|1876.7|1877|1876.5|1877.33|1876.86|1876.87|1876.37|337
1651811400000|2022-05-06 04:30:00|1876.99|1876.49|1877.15|1876.65|1877.41|1876.97|1876.76|1876.28|505
1651811700000|2022-05-06 04:35:00|1877.14|1876.64|1876.81|1876.31|1877.44|1877.06|1876.65|1876.26|423
1651812000000|2022-05-06 04:40:00|1876.83|1876.33|1876.99|1876.69|1877.35|1876.93|1876.73|1876.3|525
1651812300000|2022-05-06 04:45:00|1877|1876.7|1876.45|1875.95|1877.13|1876.73|1876.2|1875.86|490
1651812600000|2022-05-06 04:50:00|1876.44|1875.94|1876.84|1876.34|1876.96|1876.55|1876.25|1875.75|493
1651812900000|2022-05-06 04:55:00|1876.91|1876.41|1876.14|1875.64|1877.04|1876.64|1876.05|1875.55|579
1651813200000|2022-05-06 05:00:00|1876.15|1875.65|1876.32|1875.82|1876.58|1876.08|1875.62|1875.3|681
1651813500000|2022-05-06 05:05:00|1876.31|1875.81|1876.27|1875.97|1876.83|1876.42|1876.2|1875.8|392
1651813800000|2022-05-06 05:10:00|1876.23|1875.93|1876.59|1876.09|1877.11|1876.75|1876.2|1875.8|570
1651814100000|2022-05-06 05:15:00|1876.49|1876.19|1876.18|1875.68|1876.65|1876.28|1875.77|1875.42|599
1651814400000|2022-05-06 05:20:00|1876.19|1875.69|1876.53|1876.03|1877.17|1876.8|1875.91|1875.55|555
1651814700000|2022-05-06 05:25:00|1876.52|1876.02|1876.92|1876.62|1877.04|1876.69|1876.24|1875.86|504
1651815000000|2022-05-06 05:30:00|1876.94|1876.64|1878|1877.7|1878.25|1877.86|1876.46|1876.03|861
1651815300000|2022-05-06 05:35:00|1878.01|1877.71|1877.36|1876.86|1878.15|1877.71|1877|1876.65|738
1651815600000|2022-05-06 05:40:00|1877.32|1876.82|1875.95|1875.45|1877.48|1877.13|1875.61|1875.23|877
1651815900000|2022-05-06 05:45:00|1875.97|1875.47|1875.03|1874.53|1876.21|1875.81|1874.76|1874.36|910
1651816200000|2022-05-06 05:50:00|1875.06|1874.56|1875.21|1874.71|1875.43|1875.04|1874.48|1874.14|1001
1651816500000|2022-05-06 05:55:00|1875.26|1874.76|1874.44|1873.94|1875.45|1875.07|1874.35|1873.93|820
1651816800000|2022-05-06 06:00:00|1874.42|1873.92|1875.73|1875.23|1875.83|1875.5|1874.27|1873.81|1079
1651817100000|2022-05-06 06:05:00|1875.64|1875.34|1875.99|1875.49|1876.18|1875.84|1874.63|1874.17|993
1651817400000|2022-05-06 06:10:00|1876.07|1875.57|1876.3|1876|1876.55|1876.05|1875.45|1875.15|979
1651817700000|2022-05-06 06:15:00|1876.28|1875.98|1875.45|1874.95|1876.47|1876.06|1875.17|1874.79|882
1651818000000|2022-05-06 06:20:00|1875.43|1874.93|1876.82|1876.52|1876.92|1876.52|1875.35|1874.93|764
1651818300000|2022-05-06 06:25:00|1876.83|1876.53|1876.52|1876.22|1877.47|1877.06|1876.26|1875.9|995
1651818600000|2022-05-06 06:30:00|1876.49|1876.19|1876.99|1876.49|1877.33|1876.95|1875.68|1875.33|1047
1651818900000|2022-05-06 06:35:00|1877|1876.5|1876.15|1875.85|1877.3|1876.92|1875.97|1875.6|921
1651819200000|2022-05-06 06:40:00|1876.11|1875.81|1876.8|1876.5|1876.97|1876.55|1875.45|1875.08|889
1651819500000|2022-05-06 06:45:00|1876.71|1876.41|1875.44|1874.94|1877.13|1876.82|1875.27|1874.91|1055
1651819800000|2022-05-06 06:50:00|1875.29|1874.79|1874.36|1873.86|1875.52|1875.1|1874.18|1873.79|1025
1651820100000|2022-05-06 06:55:00|1874.13|1873.83|1873.65|1873.15|1874.51|1874.07|1873.35|1873.02|1174
1651820400000|2022-05-06 07:00:00|1873.66|1873.16|1875.02|1874.72|1875.35|1874.94|1873.3|1873|1229
1651820700000|2022-05-06 07:05:00|1875.04|1874.74|1876.35|1875.85|1876.5|1876.12|1875.01|1874.62|1180
1651821000000|2022-05-06 07:10:00|1876.34|1875.84|1875.96|1875.46|1876.35|1875.93|1873.82|1873.43|1175
1651821300000|2022-05-06 07:15:00|1875.95|1875.45|1875.7|1875.4|1876.34|1875.92|1875.25|1874.75|927
1651821600000|2022-05-06 07:20:00|1875.68|1875.38|1875.81|1875.51|1876.54|1876.18|1875.18|1874.88|1007
1651821900000|2022-05-06 07:25:00|1875.77|1875.47|1876.97|1876.67|1877.23|1876.9|1875.65|1875.23|955
1651822200000|2022-05-06 07:30:00|1876.98|1876.68|1874.01|1873.71|1877.16|1876.81|1873.99|1873.63|1214
1651822500000|2022-05-06 07:35:00|1874.03|1873.73|1875|1874.7|1875.57|1875.19|1873.64|1873.21|1079
1651822800000|2022-05-06 07:40:00|1875.09|1874.79|1874.96|1874.66|1875.44|1875.03|1873.96|1873.53|1126
1651823100000|2022-05-06 07:45:00|1874.95|1874.65|1875.03|1874.73|1875.55|1875.17|1874.44|1874.14|980
1651823400000|2022-05-06 07:50:00|1875.04|1874.74|1875.98|1875.68|1876.27|1875.88|1874.79|1874.49|1188
1651823700000|2022-05-06 07:55:00|1875.97|1875.67|1874.45|1873.95|1876.6|1876.23|1874.32|1873.89|1275
1651824000000|2022-05-06 08:00:00|1874.35|1874.05|1874.27|1873.97|1874.7|1874.31|1873.39|1873.09|1379
1651824300000|2022-05-06 08:05:00|1874.29|1873.99|1874.72|1874.42|1876.13|1875.7|1874.13|1873.73|1191
1651824600000|2022-05-06 08:10:00|1874.77|1874.47|1875.11|1874.81|1875.76|1875.42|1874.71|1874.32|1055
1651824900000|2022-05-06 08:15:00|1875.1|1874.8|1876.41|1876.11|1876.66|1876.32|1874.61|1874.29|1110
1651825200000|2022-05-06 08:20:00|1876.42|1876.12|1877.55|1877.05|1878.17|1877.77|1876.26|1875.96|1035
1651825500000|2022-05-06 08:25:00|1877.53|1877.03|1877.88|1877.38|1878.41|1878.06|1877.29|1876.91|949
1651825800000|2022-05-06 08:30:00|1877.78|1877.48|1879.41|1879.11|1880.36|1879.95|1877.56|1877.16|1104
1651826100000|2022-05-06 08:35:00|1879.39|1879.09|1879.92|1879.62|1880.58|1880.26|1879.14|1878.77|1117
1651826400000|2022-05-06 08:40:00|1879.89|1879.59|1879.73|1879.23|1880.85|1880.55|1879.12|1878.73|917
1651826700000|2022-05-06 08:45:00|1879.72|1879.22|1881.14|1880.84|1881.21|1880.85|1879.68|1879.22|996
1651827000000|2022-05-06 08:50:00|1881.15|1880.85|1880.96|1880.66|1881.61|1881.22|1880.41|1880|854
1651827300000|2022-05-06 08:55:00|1880.99|1880.69|1882|1881.7|1882.12|1881.71|1880.79|1880.38|921
1651827600000|2022-05-06 09:00:00|1882.02|1881.72|1881.13|1880.83|1882.28|1881.93|1880.86|1880.56|939
1651827900000|2022-05-06 09:05:00|1881.14|1880.84|1883.38|1883.08|1884.35|1884.05|1881.14|1880.76|1006
1651828200000|2022-05-06 09:10:00|1883.29|1882.99|1881.83|1881.53|1883.38|1882.99|1881.79|1881.38|920
1651828500000|2022-05-06 09:15:00|1881.85|1881.55|1881.62|1881.12|1882.13|1881.71|1881.28|1880.88|917
1651828800000|2022-05-06 09:20:00|1881.63|1881.13|1881.18|1880.88|1882.05|1881.75|1880.79|1880.44|795
1651829100000|2022-05-06 09:25:00|1881.13|1880.83|1882.67|1882.37|1882.99|1882.62|1880.82|1880.48|902
1651829400000|2022-05-06 09:30:00|1882.66|1882.36|1882.3|1881.8|1885.12|1884.74|1882.17|1881.79|1000
1651829700000|2022-05-06 09:35:00|1882.18|1881.88|1882.41|1881.91|1883.68|1883.28|1881.73|1881.35|1218
1651830000000|2022-05-06 09:40:00|1882.4|1881.9|1882.2|1881.7|1883.14|1882.76|1881.78|1881.28|820
1651830300000|2022-05-06 09:45:00|1882.21|1881.71|1882.6|1882.1|1883.15|1882.66|1881.65|1881.33|800
1651830600000|2022-05-06 09:50:00|1882.59|1882.09|1883.02|1882.72|1883.4|1883.02|1882.44|1882.01|693
1651830900000|2022-05-06 09:55:00|1883|1882.7|1883.31|1883.01|1884.05|1883.65|1882.66|1882.36|795
1651831200000|2022-05-06 10:00:00|1883.32|1883.02|1883.31|1883.01|1884.27|1883.89|1883.19|1882.83|806
1651831500000|2022-05-06 10:05:00|1883.3|1883|1882.64|1882.34|1884.79|1884.4|1882.32|1881.92|1034
1651831800000|2022-05-06 10:10:00|1882.62|1882.32|1882.02|1881.72|1883.32|1883.02|1881.94|1881.59|834
1651832100000|2022-05-06 10:15:00|1882.15|1881.65|1881.94|1881.64|1882.58|1882.19|1881.54|1881.18|932
1651832400000|2022-05-06 10:20:00|1881.95|1881.65|1883.32|1882.82|1883.8|1883.41|1881.9|1881.49|851
1651832700000|2022-05-06 10:25:00|1883.34|1882.84|1883.31|1882.81|1883.66|1883.28|1882.52|1882.02|702
1651833000000|2022-05-06 10:30:00|1883.22|1882.92|1882.94|1882.44|1883.57|1883.18|1882.4|1882.03|701
1651833300000|2022-05-06 10:35:00|1882.93|1882.43|1882.6|1882.3|1883.29|1882.89|1881.53|1881.15|844
1651833600000|2022-05-06 10:40:00|1882.69|1882.19|1883.29|1882.99|1883.92|1883.53|1882.5|1882.06|739
1651833900000|2022-05-06 10:45:00|1883.28|1882.98|1883.25|1882.75|1883.77|1883.35|1882.65|1882.23|686
1651834200000|2022-05-06 10:50:00|1883.24|1882.74|1884.3|1884|1884.51|1884.15|1883.16|1882.66|914
1651834500000|2022-05-06 10:55:00|1884.4|1883.9|1885.15|1884.65|1885.28|1884.83|1884.29|1883.87|859
1651834800000|2022-05-06 11:00:00|1885.14|1884.64|1884.8|1884.3|1885.85|1885.45|1884.51|1884.13|1112
1651835100000|2022-05-06 11:05:00|1884.79|1884.29|1883.78|1883.48|1885.08|1884.68|1883.33|1882.97|868
1651835400000|2022-05-06 11:10:00|1883.88|1883.38|1883.23|1882.93|1884.33|1883.94|1883.12|1882.74|853
1651835700000|2022-05-06 11:15:00|1883.24|1882.94|1882.2|1881.9|1883.53|1883.11|1882.1|1881.74|890
1651836000000|2022-05-06 11:20:00|1882.24|1881.94|1883.12|1882.62|1883.32|1882.9|1881.45|1881.04|998
1651836300000|2022-05-06 11:25:00|1883.1|1882.6|1883.23|1882.73|1883.68|1883.26|1882.73|1882.38|755
1651836600000|2022-05-06 11:30:00|1883.18|1882.68|1882.66|1882.36|1883.25|1882.87|1882.06|1881.75|904
1651836900000|2022-05-06 11:35:00|1882.68|1882.38|1883.21|1882.91|1884.11|1883.7|1882.35|1881.96|908
1651837200000|2022-05-06 11:40:00|1883.2|1882.9|1884.29|1883.99|1884.3|1884|1883.09|1882.72|694
1651837500000|2022-05-06 11:45:00|1884.38|1883.88|1884.21|1883.91|1884.59|1884.21|1883.7|1883.29|681
1651837800000|2022-05-06 11:50:00|1884.22|1883.92|1884.02|1883.52|1885.09|1884.69|1883.48|1883.08|877
1651838100000|2022-05-06 11:55:00|1883.93|1883.63|1882.14|1881.64|1884.1|1883.7|1881.71|1881.32|759
1651838400000|2022-05-06 12:00:00|1882.11|1881.81|1881.71|1881.41|1882.78|1882.4|1881.68|1881.29|858
1651838700000|2022-05-06 12:05:00|1881.7|1881.4|1883.87|1883.57|1883.96|1883.64|1881.67|1881.25|813
1651839000000|2022-05-06 12:10:00|1883.97|1883.47|1883|1882.5|1884.24|1883.75|1882.88|1882.48|778
1651839300000|2022-05-06 12:15:00|1883.01|1882.51|1883|1882.5|1883.98|1883.6|1882.55|1882.17|786
1651839600000|2022-05-06 12:20:00|1882.96|1882.46|1885.71|1885.21|1885.84|1885.45|1882.89|1882.39|1093
1651839900000|2022-05-06 12:25:00|1885.68|1885.18|1884.75|1884.25|1885.94|1885.42|1883.73|1883.23|1063
1651840200000|2022-05-06 12:30:00|1885.26|1884.76|1888.25|1887.75|1888.51|1888.01|1883.65|1883.15|1681
1651840500000|2022-05-06 12:35:00|1888.29|1887.79|1887.55|1887.05|1890.17|1889.83|1885.96|1885.46|1843
1651840800000|2022-05-06 12:40:00|1887.54|1887.04|1884.78|1884.28|1890.41|1889.91|1884.11|1883.75|1661
1651841100000|2022-05-06 12:45:00|1884.77|1884.27|1879.75|1879.25|1885.27|1884.77|1879.43|1878.93|1677
1651841400000|2022-05-06 12:50:00|1879.65|1879.15|1877.52|1877.22|1880.49|1880.19|1876.34|1875.84|1734
1651841700000|2022-05-06 12:55:00|1877.55|1877.25|1876.86|1876.36|1878.59|1878.09|1876.49|1876.19|1489
1651842000000|2022-05-06 13:00:00|1876.94|1876.44|1875.58|1875.08|1879.29|1878.79|1874.67|1874.17|1624
1651842300000|2022-05-06 13:05:00|1875.57|1875.07|1877.3|1877|1878.52|1878.15|1875.53|1875.03|1511
1651842600000|2022-05-06 13:10:00|1877.31|1877.01|1877.25|1876.75|1878.22|1877.72|1875.4|1875.08|1558
1651842900000|2022-05-06 13:15:00|1877.23|1876.73|1876.82|1876.52|1877.71|1877.25|1875.52|1875.08|1405
1651843200000|2022-05-06 13:20:00|1876.79|1876.49|1877.11|1876.81|1878.46|1878.03|1876.48|1876.13|1421
1651843500000|2022-05-06 13:25:00|1877.01|1876.71|1880.63|1880.33|1880.84|1880.52|1876.75|1876.36|1294
1651843800000|2022-05-06 13:30:00|1880.53|1880.23|1879.4|1879.1|1880.59|1880.29|1877.99|1877.62|1058
1651844100000|2022-05-06 13:35:00|1879.52|1879.02|1875.54|1875.24|1879.64|1879.31|1874.8|1874.5|1516
1651844400000|2022-05-06 13:40:00|1875.58|1875.28|1876.66|1876.36|1878.34|1877.9|1875.2|1874.9|1862
1651844700000|2022-05-06 13:45:00|1876.69|1876.39|1882.66|1882.16|1883.86|1883.55|1875.62|1875.26|1829
1651845000000|2022-05-06 13:50:00|1882.65|1882.15|1884.8|1884.3|1885.86|1885.36|1882.4|1881.9|1711
1651845300000|2022-05-06 13:55:00|1884.79|1884.29|1881.23|1880.73|1885.4|1884.9|1881.15|1880.73|1568
1651845600000|2022-05-06 14:00:00|1881.16|1880.86|1882.47|1881.97|1883.53|1883.06|1879.94|1879.62|1616
1651845900000|2022-05-06 14:05:00|1882.63|1882.13|1882.69|1882.39|1883.98|1883.57|1881.08|1880.71|1439
1651846200000|2022-05-06 14:10:00|1882.73|1882.43|1883.87|1883.57|1884.66|1884.17|1882.23|1881.82|1577
1651846500000|2022-05-06 14:15:00|1884.03|1883.73|1885.28|1884.98|1886.27|1885.94|1883.78|1883.39|1679
1651846800000|2022-05-06 14:20:00|1885.3|1885|1883.98|1883.68|1885.98|1885.59|1883.85|1883.47|1336
1651847100000|2022-05-06 14:25:00|1883.99|1883.69|1885.44|1885.14|1886.16|1885.86|1883.95|1883.65|1251
1651847400000|2022-05-06 14:30:00|1885.43|1885.13|1882.81|1882.51|1886.04|1885.74|1882.29|1881.94|1431
1651847700000|2022-05-06 14:35:00|1882.8|1882.5|1883.66|1883.36|1884.1|1883.79|1882.8|1882.5|1191
1651848000000|2022-05-06 14:40:00|1883.64|1883.34|1884.82|1884.32|1885.74|1885.41|1883.37|1882.96|1338
1651848300000|2022-05-06 14:45:00|1884.83|1884.33|1885.18|1884.68|1886.13|1885.73|1884.03|1883.67|1321
1651848600000|2022-05-06 14:50:00|1885.17|1884.67|1885.24|1884.74|1885.69|1885.39|1884.27|1883.97|1313
1651848900000|2022-05-06 14:55:00|1885.22|1884.72|1885.92|1885.62|1887.98|1887.59|1885.13|1884.67|1341
1651849200000|2022-05-06 15:00:00|1885.97|1885.67|1885.47|1885.17|1887.44|1887.09|1885.04|1884.67|1274
1651849500000|2022-05-06 15:05:00|1885.48|1885.18|1886.2|1885.9|1886.56|1886.19|1884.11|1883.77|1333
1651849800000|2022-05-06 15:10:00|1886.18|1885.88|1886.68|1886.18|1887|1886.7|1885.27|1884.86|1170
1651850100000|2022-05-06 15:15:00|1886.72|1886.38|1888.41|1887.91|1888.78|1888.42|1886.03|1885.71|1236
1651850400000|2022-05-06 15:20:00|1888.43|1887.93|1892.08|1891.78|1892.4|1892.1|1888.01|1887.57|1604
1651850700000|2022-05-06 15:25:00|1892.07|1891.77|1892.07|1891.77|1892.82|1892.48|1890.52|1890.22|1520
1651851000000|2022-05-06 15:30:00|1892.05|1891.75|1890.33|1890.03|1892.52|1892.22|1889.73|1889.43|1460
1651851300000|2022-05-06 15:35:00|1890.35|1890.05|1888.09|1887.59|1890.35|1890.05|1887.89|1887.55|1211
1651851600000|2022-05-06 15:40:00|1887.97|1887.67|1887.34|1887.04|1888.34|1887.97|1887.27|1886.88|1339
1651851900000|2022-05-06 15:45:00|1887.3|1887|1887.11|1886.81|1888.16|1887.85|1886.45|1886.08|1210
1651852200000|2022-05-06 15:50:00|1887.17|1886.87|1886.81|1886.51|1888.03|1887.62|1886.7|1886.37|1298
1651852500000|2022-05-06 15:55:00|1886.84|1886.54|1886.83|1886.33|1887.74|1887.31|1886.49|1886.06|1186
1651852800000|2022-05-06 16:00:00|1886.82|1886.32|1889.34|1888.84|1889.63|1889.24|1886.38|1885.97|1221
1651853100000|2022-05-06 16:05:00|1889.37|1888.87|1887.64|1887.34|1889.49|1888.99|1887.63|1887.23|981
1651853400000|2022-05-06 16:10:00|1887.63|1887.33|1888.19|1887.69|1888.3|1888|1887.23|1886.73|986
1651853700000|2022-05-06 16:15:00|1888.15|1887.65|1888.2|1887.9|1888.46|1888.08|1887.07|1886.67|1075
1651854000000|2022-05-06 16:20:00|1888.21|1887.91|1888.57|1888.27|1889.64|1889.25|1887.95|1887.62|1074
1651854300000|2022-05-06 16:25:00|1888.7|1888.2|1888.68|1888.38|1888.95|1888.63|1887.9|1887.51|1056
1651854600000|2022-05-06 16:30:00|1888.8|1888.3|1888.8|1888.5|1889.28|1888.89|1888.19|1887.76|1180
1651854900000|2022-05-06 16:35:00|1888.83|1888.53|1889.49|1889.19|1890.08|1889.78|1888.77|1888.34|1103
1651855200000|2022-05-06 16:40:00|1889.45|1889.15|1889.8|1889.5|1890.15|1889.78|1889.14|1888.83|884
1651855500000|2022-05-06 16:45:00|1889.81|1889.51|1889.45|1889.15|1890.15|1889.78|1889.41|1889.03|650
1651855800000|2022-05-06 16:50:00|1889.39|1889.09|1888.94|1888.44|1889.63|1889.28|1888.3|1887.91|914
1651856100000|2022-05-06 16:55:00|1888.8|1888.5|1889.06|1888.56|1889.35|1888.96|1888.23|1887.84|923
1651856400000|2022-05-06 17:00:00|1889.05|1888.55|1888.59|1888.29|1889.28|1888.85|1888.2|1887.86|741
1651856700000|2022-05-06 17:05:00|1888.61|1888.31|1886.98|1886.68|1888.8|1888.45|1886.94|1886.64|714
1651857000000|2022-05-06 17:10:00|1886.97|1886.67|1883.95|1883.65|1887.16|1886.76|1883.9|1883.5|937
1651857300000|2022-05-06 17:15:00|1883.87|1883.57|1883.61|1883.31|1884.47|1884.1|1882.97|1882.61|925
1651857600000|2022-05-06 17:20:00|1883.6|1883.3|1883.37|1883.07|1883.66|1883.33|1882.02|1881.72|970
1651857900000|2022-05-06 17:25:00|1883.33|1883.03|1883.52|1883.02|1883.91|1883.52|1882.08|1881.64|971
1651858200000|2022-05-06 17:30:00|1883.57|1883.07|1883.88|1883.58|1884.41|1884.03|1883.05|1882.73|846
1651858500000|2022-05-06 17:35:00|1883.87|1883.57|1884.1|1883.6|1884.42|1884.04|1883.69|1883.39|773
1651858800000|2022-05-06 17:40:00|1884.13|1883.63|1883.77|1883.47|1884.51|1884.12|1883.49|1883.13|614
1651859100000|2022-05-06 17:45:00|1883.78|1883.48|1883.37|1883.07|1884.22|1883.81|1882.99|1882.61|681
1651859400000|2022-05-06 17:50:00|1883.36|1883.06|1883.02|1882.72|1883.65|1883.35|1882.8|1882.42|742
1651859700000|2022-05-06 17:55:00|1883.12|1882.62|1882.46|1882.16|1883.54|1883.14|1882.21|1881.81|641
1651860000000|2022-05-06 18:00:00|1882.45|1882.15|1883.61|1883.11|1884.37|1884.01|1882.34|1881.95|789
1651860300000|2022-05-06 18:05:00|1883.59|1883.09|1882.16|1881.86|1883.62|1883.16|1882.15|1881.83|749
1651860600000|2022-05-06 18:10:00|1882.18|1881.88|1883.3|1882.8|1883.31|1882.93|1882.17|1881.82|848
1651860900000|2022-05-06 18:15:00|1883.28|1882.78|1883.8|1883.3|1884.19|1883.81|1882.94|1882.56|781
1651861200000|2022-05-06 18:20:00|1883.83|1883.33|1883.45|1883.15|1883.87|1883.51|1883.25|1882.85|695
1651861500000|2022-05-06 18:25:00|1883.46|1883.16|1883.45|1882.95|1883.99|1883.59|1882.97|1882.59|835
1651861800000|2022-05-06 18:30:00|1883.49|1883.19|1883.06|1882.56|1883.85|1883.35|1882.3|1881.9|844
1651862100000|2022-05-06 18:35:00|1883.05|1882.55|1883.06|1882.56|1883.29|1882.93|1882.56|1882.18|769
1651862400000|2022-05-06 18:40:00|1883.04|1882.54|1883.52|1883.22|1883.86|1883.47|1882.85|1882.51|634
1651862700000|2022-05-06 18:45:00|1883.51|1883.21|1883.26|1882.76|1883.92|1883.48|1882.55|1882.25|799
1651863000000|2022-05-06 18:50:00|1883.13|1882.83|1883.92|1883.42|1884.17|1883.78|1883.12|1882.76|907
1651863300000|2022-05-06 18:55:00|1883.89|1883.39|1882.77|1882.47|1884.25|1883.87|1882.73|1882.43|962
1651863600000|2022-05-06 19:00:00|1882.79|1882.49|1882.37|1881.87|1883.25|1882.75|1881.42|1880.97|1135
1651863900000|2022-05-06 19:05:00|1882.45|1881.95|1882.95|1882.65|1883.7|1883.2|1881.76|1881.26|969
1651864200000|2022-05-06 19:10:00|1883.02|1882.72|1883.23|1882.73|1884.25|1883.75|1882.96|1882.5|811
1651864500000|2022-05-06 19:15:00|1883.26|1882.76|1882.12|1881.82|1883.32|1882.93|1881.03|1880.65|1056
1651864800000|2022-05-06 19:20:00|1882.27|1881.77|1881.61|1881.11|1882.28|1881.8|1881.38|1880.88|907
1651865100000|2022-05-06 19:25:00|1881.6|1881.1|1882.05|1881.55|1882.39|1881.9|1880.9|1880.5|979
1651865400000|2022-05-06 19:30:00|1881.92|1881.42|1883.05|1882.55|1883.37|1882.99|1881.75|1881.37|1082
1651865700000|2022-05-06 19:35:00|1883.04|1882.54|1884.33|1883.83|1884.89|1884.53|1882.7|1882.31|930
1651866000000|2022-05-06 19:40:00|1884.34|1883.84|1884.45|1884.15|1884.95|1884.57|1883.8|1883.35|1083
1651866300000|2022-05-06 19:45:00|1884.41|1884.11|1884.19|1883.69|1885.11|1884.73|1883.92|1883.55|1024
1651866600000|2022-05-06 19:50:00|1884.22|1883.72|1882.71|1882.21|1884.65|1884.26|1882.62|1882.21|1191
1651866900000|2022-05-06 19:55:00|1882.66|1882.16|1881.28|1880.98|1882.84|1882.43|1880.86|1880.56|1328
1651867200000|2022-05-06 20:00:00|1881.21|1880.91|1882.51|1882.01|1882.71|1882.21|1881.02|1880.58|776
1651867500000|2022-05-06 20:05:00|1882.44|1881.94|1882.98|1882.48|1883.06|1882.56|1882.38|1881.88|448
1651867800000|2022-05-06 20:10:00|1882.97|1882.47|1882.13|1881.63|1883.32|1882.82|1882.13|1881.63|383
1651868100000|2022-05-06 20:15:00|1882.16|1881.66|1881.49|1880.99|1882.42|1881.92|1881.45|1880.95|271
1651868400000|2022-05-06 20:20:00|1881.47|1880.97|1882.55|1882.05|1882.67|1882.17|1880.7|1880.2|478
1651868700000|2022-05-06 20:25:00|1882.58|1882.08|1882.11|1881.61|1882.58|1882.08|1881.7|1881.2|378
1651869000000|2022-05-06 20:30:00|1882.2|1881.7|1882.67|1882.17|1882.83|1882.33|1881.9|1881.4|323
1651869300000|2022-05-06 20:35:00|1882.7|1882.2|1882.82|1882.32|1883.37|1882.87|1882.4|1881.9|299
1651869600000|2022-05-06 20:40:00|1882.83|1882.33|1882.9|1882.4|1883.38|1882.88|1882.82|1882.32|272
1651869900000|2022-05-06 20:45:00|1882.86|1882.36|1882.7|1882.2|1883.94|1883.44|1882.09|1881.59|339
1651870200000|2022-05-06 20:50:00|1882.85|1882.35|1882.84|1882.34|1884.2|1883.7|1882.42|1881.92|313
1651870500000|2022-05-06 20:55:00|1882.82|1882.32|1883.63|1883.13|1887.4|1883.99|1882.47|1881.1|366
1652047200000|2022-05-08 22:00:00|1883.64|1883.14|1883.91|1883.41|1885.22|1884.72|1883.47|1882.7|488
1652047500000|2022-05-08 22:05:00|1883.97|1883.47|1885.11|1884.61|1885.14|1884.64|1883.54|1883.04|392
1652047800000|2022-05-08 22:10:00|1885.13|1884.63|1884.95|1884.45|1886.12|1885.62|1884.83|1884.33|445
1652048100000|2022-05-08 22:15:00|1884.93|1884.43|1884.6|1884.1|1885.17|1884.7|1884.18|1883.68|383
1652048400000|2022-05-08 22:20:00|1884.59|1884.09|1884.56|1884.06|1885.08|1884.58|1884.49|1883.99|300
1652048700000|2022-05-08 22:25:00|1884.46|1883.96|1884.7|1884.2|1884.86|1884.36|1884.43|1883.93|185
1652049000000|2022-05-08 22:30:00|1884.64|1884.14|1882.77|1882.47|1884.67|1884.17|1882.77|1882.4|540
1652049300000|2022-05-08 22:35:00|1882.79|1882.49|1882.43|1881.93|1882.91|1882.49|1881.78|1881.38|373
1652049600000|2022-05-08 22:40:00|1882.41|1881.91|1881.48|1880.98|1882.43|1881.93|1881.37|1880.87|380
1652049900000|2022-05-08 22:45:00|1881.47|1880.97|1881.28|1880.78|1881.86|1881.36|1880.83|1880.41|431
1652050200000|2022-05-08 22:50:00|1881.25|1880.75|1880.95|1880.45|1881.49|1881.11|1880.67|1880.17|415
1652050500000|2022-05-08 22:55:00|1881.09|1880.59|1881.94|1881.44|1882.38|1881.88|1880.64|1880.14|410
1652050800000|2022-05-08 23:00:00|1881.95|1881.45|1880.87|1880.37|1882.08|1881.58|1880.67|1880.17|476
1652051100000|2022-05-08 23:05:00|1880.85|1880.35|1880.74|1880.24|1881.52|1881.13|1880.66|1880.16|417
1652051400000|2022-05-08 23:10:00|1880.76|1880.26|1880.91|1880.41|1881.16|1880.66|1880.19|1879.81|408
1652051700000|2022-05-08 23:15:00|1880.95|1880.45|1880.82|1880.32|1881.28|1880.78|1880.62|1880.21|311
1652052000000|2022-05-08 23:20:00|1880.8|1880.3|1880.69|1880.19|1881.04|1880.54|1880.23|1879.73|438
1652052300000|2022-05-08 23:25:00|1880.7|1880.2|1881.01|1880.51|1881.18|1880.68|1880.25|1879.75|425
1652052600000|2022-05-08 23:30:00|1881|1880.5|1880.31|1879.81|1881.15|1880.65|1880.31|1879.81|402
1652052900000|2022-05-08 23:35:00|1880.33|1879.83|1880.51|1880.21|1880.72|1880.29|1880.15|1879.68|342
1652053200000|2022-05-08 23:40:00|1880.45|1880.15|1880.88|1880.58|1881.46|1881.05|1880.43|1880.03|453
1652053500000|2022-05-08 23:45:00|1880.98|1880.48|1882.79|1882.29|1883.11|1882.61|1880.95|1880.45|724
1652053800000|2022-05-08 23:50:00|1882.72|1882.22|1882.49|1881.99|1882.98|1882.53|1882.18|1881.68|637
1652054100000|2022-05-08 23:55:00|1882.54|1882.04|1881.64|1881.14|1882.56|1882.06|1881.41|1880.91|496
1652054400000|2022-05-09 00:00:00|1881.62|1881.12|1881.15|1880.65|1881.69|1881.29|1880.38|1880|771
1652054700000|2022-05-09 00:05:00|1881.16|1880.66|1879.8|1879.3|1881.2|1880.7|1879.61|1879.11|696
1652055000000|2022-05-09 00:10:00|1879.82|1879.32|1879.45|1878.95|1880.08|1879.58|1878.66|1878.16|816
1652055300000|2022-05-09 00:15:00|1879.44|1878.94|1878.2|1877.7|1879.49|1878.99|1878.01|1877.51|801
1652055600000|2022-05-09 00:20:00|1878.21|1877.71|1878.34|1877.84|1878.87|1878.37|1878.04|1877.54|647
1652055900000|2022-05-09 00:25:00|1878.33|1877.83|1880.23|1879.73|1880.43|1879.93|1878.27|1877.77|726
1652056200000|2022-05-09 00:30:00|1880.22|1879.72|1880.68|1880.18|1880.72|1880.31|1879.56|1879.06|767
1652056500000|2022-05-09 00:35:00|1880.7|1880.2|1880.24|1879.74|1881.2|1880.7|1879.91|1879.54|827
1652056800000|2022-05-09 00:40:00|1880.28|1879.78|1881.42|1880.92|1881.57|1881.07|1879.96|1879.57|750
1652057100000|2022-05-09 00:45:00|1881.41|1880.91|1881.06|1880.76|1881.67|1881.17|1880.97|1880.53|585
1652057400000|2022-05-09 00:50:00|1881.04|1880.74|1882.21|1881.71|1882.5|1882.1|1880.81|1880.39|872
1652057700000|2022-05-09 00:55:00|1882.27|1881.77|1881.61|1881.11|1882.4|1881.9|1881.14|1880.78|753
1652058000000|2022-05-09 01:00:00|1881.6|1881.1|1879.18|1878.68|1881.6|1881.1|1879.07|1878.57|1357
1652058300000|2022-05-09 01:05:00|1879.16|1878.66|1877.95|1877.65|1880.23|1879.73|1877.95|1877.47|986
1652058600000|2022-05-09 01:10:00|1877.96|1877.66|1880.05|1879.75|1880.8|1880.33|1877.92|1877.49|1044
1652058900000|2022-05-09 01:15:00|1880.11|1879.81|1879.15|1878.85|1880.64|1880.24|1878.99|1878.55|869
1652059200000|2022-05-09 01:20:00|1879.17|1878.87|1878.73|1878.23|1879.71|1879.31|1878.09|1877.66|894
1652059500000|2022-05-09 01:25:00|1878.7|1878.2|1878.27|1877.77|1879.73|1879.23|1878.06|1877.66|861
1652059800000|2022-05-09 01:30:00|1878.28|1877.78|1877.62|1877.12|1879.25|1878.75|1877.14|1876.64|1027
1652060100000|2022-05-09 01:35:00|1877.56|1877.06|1877.54|1877.04|1877.88|1877.38|1876.78|1876.28|929
1652060400000|2022-05-09 01:40:00|1877.55|1877.05|1879.18|1878.68|1879.45|1879.03|1877.52|1877.02|926
1652060700000|2022-05-09 01:45:00|1879.22|1878.72|1879.57|1879.07|1880.09|1879.74|1879.02|1878.64|790
1652061000000|2022-05-09 01:50:00|1879.58|1879.08|1879.64|1879.14|1879.75|1879.25|1878.58|1878.08|978
1652061300000|2022-05-09 01:55:00|1879.65|1879.15|1878.7|1878.2|1880.02|1879.52|1878.28|1877.78|808
1652061600000|2022-05-09 02:00:00|1878.67|1878.17|1877.25|1876.75|1878.99|1878.62|1877.12|1876.71|724
1652061900000|2022-05-09 02:05:00|1877.23|1876.73|1877.04|1876.54|1877.32|1876.91|1876.44|1875.94|842
1652062200000|2022-05-09 02:10:00|1877.02|1876.52|1876.51|1876.01|1877.57|1877.07|1876.05|1875.68|902
1652062500000|2022-05-09 02:15:00|1876.52|1876.02|1876.83|1876.33|1877.59|1877.09|1876.46|1875.96|588
1652062800000|2022-05-09 02:20:00|1876.82|1876.32|1877.74|1877.24|1877.8|1877.3|1876.51|1876.01|566
1652063100000|2022-05-09 02:25:00|1877.75|1877.25|1877.08|1876.58|1877.98|1877.48|1876.62|1876.12|490
1652063400000|2022-05-09 02:30:00|1877.1|1876.6|1877.13|1876.63|1877.83|1877.33|1876.69|1876.19|798
1652063700000|2022-05-09 02:35:00|1877.14|1876.64|1876.04|1875.54|1877.34|1876.99|1875.71|1875.21|687
1652064000000|2022-05-09 02:40:00|1876.02|1875.52|1874.53|1874.03|1876.03|1875.53|1874.01|1873.71|846
1652064300000|2022-05-09 02:45:00|1874.48|1873.98|1875.07|1874.57|1875.65|1875.24|1874.48|1873.98|746
1652064600000|2022-05-09 02:50:00|1875.05|1874.55|1875.23|1874.73|1875.68|1875.18|1874.97|1874.47|564
1652064900000|2022-05-09 02:55:00|1875.24|1874.74|1874.99|1874.49|1875.84|1875.34|1874.96|1874.46|741
1652065200000|2022-05-09 03:00:00|1875.02|1874.52|1875.65|1875.15|1875.91|1875.52|1874.61|1874.21|693
1652065500000|2022-05-09 03:05:00|1875.68|1875.18|1876.47|1875.97|1876.78|1876.28|1875.55|1875.05|729
1652065800000|2022-05-09 03:10:00|1876.44|1875.94|1876.67|1876.17|1877.02|1876.52|1876.21|1875.71|709
1652066100000|2022-05-09 03:15:00|1876.68|1876.18|1876.26|1875.76|1876.98|1876.48|1875.92|1875.42|604
1652066400000|2022-05-09 03:20:00|1876.17|1875.87|1876.51|1876.01|1876.67|1876.27|1875.81|1875.35|501
1652066700000|2022-05-09 03:25:00|1876.5|1876|1876.33|1875.83|1876.68|1876.18|1875.97|1875.5|428
1652067000000|2022-05-09 03:30:00|1876.31|1875.81|1876.99|1876.49|1876.99|1876.49|1876.13|1875.63|581
1652067300000|2022-05-09 03:35:00|1876.93|1876.43|1876.4|1875.9|1877.27|1876.77|1876.15|1875.65|562
1652067600000|2022-05-09 03:40:00|1876.38|1875.88|1875.79|1875.29|1876.38|1875.88|1875.34|1874.84|487
1652067900000|2022-05-09 03:45:00|1875.78|1875.28|1875.39|1874.89|1875.97|1875.47|1875.07|1874.57|534
1652068200000|2022-05-09 03:50:00|1875.4|1874.9|1875.6|1875.1|1875.92|1875.42|1875.14|1874.64|429
1652068500000|2022-05-09 03:55:00|1875.67|1875.17|1875.33|1874.83|1875.82|1875.32|1875.05|1874.55|388
1652068800000|2022-05-09 04:00:00|1875.32|1874.82|1875.16|1874.66|1875.53|1875.03|1874.76|1874.27|445
1652069100000|2022-05-09 04:05:00|1875.19|1874.69|1875.64|1875.14|1875.73|1875.31|1874.78|1874.38|320
1652069400000|2022-05-09 04:10:00|1875.63|1875.13|1875.74|1875.24|1875.8|1875.3|1875.16|1874.75|362
1652069700000|2022-05-09 04:15:00|1875.73|1875.23|1876.16|1875.66|1876.24|1875.84|1875.51|1875.02|371
1652070000000|2022-05-09 04:20:00|1876.15|1875.65|1875.84|1875.34|1876.71|1876.21|1875.82|1875.32|489
1652070300000|2022-05-09 04:25:00|1875.85|1875.35|1876.18|1875.68|1876.46|1875.96|1875.49|1874.99|450
1652070600000|2022-05-09 04:30:00|1876.15|1875.65|1875.67|1875.17|1876.21|1875.71|1875.55|1875.05|386
1652070900000|2022-05-09 04:35:00|1875.71|1875.21|1874.48|1873.98|1875.77|1875.27|1874.33|1873.88|530
1652071200000|2022-05-09 04:40:00|1874.5|1874|1874.58|1874.08|1874.63|1874.13|1873.67|1873.17|515
1652071500000|2022-05-09 04:45:00|1874.56|1874.06|1873.96|1873.46|1874.62|1874.12|1873.47|1872.97|472
1652071800000|2022-05-09 04:50:00|1873.89|1873.39|1873.51|1873.01|1874.01|1873.51|1873.2|1872.79|429
1652072100000|2022-05-09 04:55:00|1873.55|1873.05|1874.09|1873.59|1874.16|1873.76|1872.98|1872.62|497
1652072400000|2022-05-09 05:00:00|1874.1|1873.6|1871.98|1871.48|1874.12|1873.73|1871.82|1871.32|798
1652072700000|2022-05-09 05:05:00|1871.96|1871.46|1871.69|1871.19|1872.72|1872.33|1871.44|1870.94|641
1652073000000|2022-05-09 05:10:00|1871.72|1871.22|1872.76|1872.26|1872.8|1872.43|1871.66|1871.16|584
1652073300000|2022-05-09 05:15:00|1872.87|1872.37|1873.49|1872.99|1873.62|1873.12|1872.56|1872.06|542
1652073600000|2022-05-09 05:20:00|1873.51|1873.01|1872.99|1872.49|1873.66|1873.16|1872.73|1872.23|547
1652073900000|2022-05-09 05:25:00|1872.98|1872.48|1873.77|1873.27|1874.02|1873.52|1872.4|1871.9|566
1652074200000|2022-05-09 05:30:00|1873.78|1873.28|1873.67|1873.17|1874.01|1873.51|1872.75|1872.25|924
1652074500000|2022-05-09 05:35:00|1873.66|1873.16|1873.83|1873.33|1874.1|1873.6|1872.65|1872.15|740
1652074800000|2022-05-09 05:40:00|1873.82|1873.32|1873.09|1872.59|1874.06|1873.56|1872.89|1872.39|690
1652075100000|2022-05-09 05:45:00|1873.1|1872.6|1872.23|1871.73|1873.1|1872.6|1871.97|1871.56|653
1652075400000|2022-05-09 05:50:00|1872.26|1871.76|1871.66|1871.36|1872.81|1872.31|1871.55|1871.13|776
1652075700000|2022-05-09 05:55:00|1871.69|1871.39|1872.16|1871.66|1872.27|1871.88|1870.96|1870.52|874
1652076000000|2022-05-09 06:00:00|1872.14|1871.64|1871.6|1871.1|1872.99|1872.49|1871.33|1870.83|918
1652076300000|2022-05-09 06:05:00|1871.61|1871.11|1871.72|1871.22|1872.3|1871.91|1870.88|1870.38|890
1652076600000|2022-05-09 06:10:00|1871.71|1871.21|1871.47|1870.97|1872.35|1871.85|1871.05|1870.55|751
1652076900000|2022-05-09 06:15:00|1871.48|1870.98|1871.45|1870.95|1872.07|1871.64|1871.19|1870.73|833
1652077200000|2022-05-09 06:20:00|1871.42|1870.92|1871.98|1871.48|1872.02|1871.59|1870.82|1870.45|674
1652077500000|2022-05-09 06:25:00|1871.97|1871.47|1872.73|1872.23|1872.78|1872.38|1871.85|1871.35|767
1652077800000|2022-05-09 06:30:00|1872.72|1872.22|1872.84|1872.34|1873.26|1872.94|1872.12|1871.75|753
1652078100000|2022-05-09 06:35:00|1872.78|1872.28|1872.26|1871.96|1873.25|1872.84|1872.04|1871.74|760
1652078400000|2022-05-09 06:40:00|1872.24|1871.94|1871.7|1871.4|1872.45|1872.1|1871.07|1870.71|999
1652078700000|2022-05-09 06:45:00|1871.72|1871.42|1871.08|1870.78|1872.54|1872.14|1870.96|1870.62|1050
1652079000000|2022-05-09 06:50:00|1871.12|1870.82|1870.37|1869.87|1871.56|1871.13|1869.77|1869.39|1054
1652079300000|2022-05-09 06:55:00|1870.24|1869.74|1871.73|1871.23|1872.1|1871.64|1870.24|1869.74|1122
1652079600000|2022-05-09 07:00:00|1871.72|1871.22|1872.29|1871.79|1873.09|1872.7|1871.36|1870.94|1245
1652079900000|2022-05-09 07:05:00|1872.31|1871.81|1870.88|1870.58|1872.47|1872.11|1870.81|1870.41|1065
1652080200000|2022-05-09 07:10:00|1870.87|1870.57|1870.73|1870.23|1872.04|1871.68|1870.38|1870|1041
1652080500000|2022-05-09 07:15:00|1870.79|1870.49|1869.58|1869.08|1870.87|1870.53|1868.45|1868.15|1200
1652080800000|2022-05-09 07:20:00|1869.57|1869.07|1867.32|1866.82|1869.89|1869.44|1866.75|1866.4|1300
1652081100000|2022-05-09 07:25:00|1867.41|1866.91|1869.38|1868.88|1869.44|1869.04|1867.14|1866.64|1333
1652081400000|2022-05-09 07:30:00|1869.39|1868.89|1869.45|1868.95|1870.73|1870.3|1868.32|1867.85|1028
1652081700000|2022-05-09 07:35:00|1869.44|1868.94|1870.13|1869.63|1870.35|1869.99|1869.07|1868.68|1023
1652082000000|2022-05-09 07:40:00|1870.12|1869.62|1869.33|1868.83|1870.24|1869.85|1868.95|1868.54|886
1652082300000|2022-05-09 07:45:00|1869.32|1868.82|1871.17|1870.67|1871.42|1871.07|1869.11|1868.73|1004
1652082600000|2022-05-09 07:50:00|1871.16|1870.66|1868.93|1868.63|1871.18|1870.83|1868.9|1868.53|865
1652082900000|2022-05-09 07:55:00|1868.94|1868.64|1869.92|1869.62|1870.36|1869.97|1867.84|1867.38|1009
1652083200000|2022-05-09 08:00:00|1869.97|1869.67|1868.99|1868.69|1870.31|1869.9|1867.98|1867.65|1151
1652083500000|2022-05-09 08:05:00|1869|1868.7|1870.27|1869.77|1870.38|1869.88|1868.6|1868.21|971
1652083800000|2022-05-09 08:10:00|1870.28|1869.78|1870.92|1870.62|1872.22|1871.84|1870.15|1869.74|1112
1652084100000|2022-05-09 08:15:00|1870.93|1870.63|1871.67|1871.37|1871.98|1871.6|1870.57|1870.07|1042
1652084400000|2022-05-09 08:20:00|1871.7|1871.4|1870.68|1870.38|1872.47|1872.09|1870.67|1870.23|908
1652084700000|2022-05-09 08:25:00|1870.67|1870.37|1870.39|1869.89|1871.55|1871.12|1870.22|1869.88|954
1652085000000|2022-05-09 08:30:00|1870.4|1869.9|1868.67|1868.37|1870.52|1870.11|1868.58|1868.19|960
1652085300000|2022-05-09 08:35:00|1868.66|1868.36|1864.9|1864.4|1870.01|1869.61|1864.73|1864.27|1066
1652085600000|2022-05-09 08:40:00|1864.98|1864.48|1865.69|1865.39|1866.18|1865.8|1864.72|1864.35|1283
1652085900000|2022-05-09 08:45:00|1865.54|1865.24|1865.39|1865.09|1865.93|1865.55|1865.05|1864.56|1070
1652086200000|2022-05-09 08:50:00|1865.4|1865.1|1865.1|1864.6|1865.58|1865.12|1864.42|1864.1|940
1652086500000|2022-05-09 08:55:00|1865.15|1864.65|1865.87|1865.37|1866.25|1865.95|1864.81|1864.34|896
1652086800000|2022-05-09 09:00:00|1865.84|1865.34|1866.49|1865.99|1866.69|1866.3|1865.44|1864.94|952
1652087100000|2022-05-09 09:05:00|1866.47|1865.97|1866.19|1865.89|1867.28|1866.81|1865.92|1865.47|981
1652087400000|2022-05-09 09:10:00|1866.18|1865.88|1866.56|1866.06|1866.72|1866.24|1865.17|1864.77|966
1652087700000|2022-05-09 09:15:00|1866.57|1866.07|1866.7|1866.4|1867.63|1867.27|1866.55|1866.05|862
1652088000000|2022-05-09 09:20:00|1866.79|1866.29|1866.09|1865.59|1867.4|1867|1865.81|1865.46|892
1652088300000|2022-05-09 09:25:00|1866.13|1865.63|1863.85|1863.35|1866.43|1865.97|1862.61|1862.31|1154
1652088600000|2022-05-09 09:30:00|1863.88|1863.38|1864.85|1864.35|1865.27|1864.92|1863.63|1863.14|1117
1652088900000|2022-05-09 09:35:00|1864.84|1864.34|1864.64|1864.14|1864.84|1864.34|1863.88|1863.48|969
1652089200000|2022-05-09 09:40:00|1864.69|1864.19|1864.51|1864.21|1865.43|1864.99|1863.72|1863.28|866
1652089500000|2022-05-09 09:45:00|1864.43|1864.13|1864.6|1864.1|1865.01|1864.61|1864.08|1863.58|922
1652089800000|2022-05-09 09:50:00|1864.54|1864.04|1863.96|1863.66|1866.16|1865.77|1863.71|1863.21|1143
1652090100000|2022-05-09 09:55:00|1863.93|1863.63|1863.98|1863.68|1864.71|1864.32|1862.75|1862.38|1182
1652090400000|2022-05-09 10:00:00|1863.93|1863.63|1863.32|1863.02|1864.43|1864.06|1863.01|1862.51|1032
1652090700000|2022-05-09 10:05:00|1863.33|1863.03|1863.32|1863.02|1863.91|1863.51|1862.58|1862.16|895
1652091000000|2022-05-09 10:10:00|1863.31|1863.01|1862.8|1862.5|1863.56|1863.14|1862.3|1861.92|995
1652091300000|2022-05-09 10:15:00|1862.79|1862.49|1860.5|1860.2|1863.09|1862.7|1860.39|1860.08|1040
1652091600000|2022-05-09 10:20:00|1860.52|1860.22|1858.86|1858.36|1861.54|1861.16|1858.61|1858.31|1196
1652091900000|2022-05-09 10:25:00|1858.89|1858.39|1859.36|1858.86|1859.39|1859.09|1856.43|1856.01|1320
1652092200000|2022-05-09 10:30:00|1859.34|1858.84|1860.02|1859.52|1860.12|1859.62|1858.29|1857.94|1072
1652092500000|2022-05-09 10:35:00|1860.03|1859.53|1860.01|1859.71|1860.12|1859.77|1858.79|1858.33|852
1652092800000|2022-05-09 10:40:00|1859.97|1859.67|1860.11|1859.61|1860.3|1859.9|1858.51|1858.15|1235
1652093100000|2022-05-09 10:45:00|1860.17|1859.67|1858.94|1858.44|1860.3|1859.87|1858.52|1858.02|1062
1652093400000|2022-05-09 10:50:00|1858.96|1858.46|1860.38|1860.08|1860.68|1860.29|1858.95|1858.45|1157
1652093700000|2022-05-09 10:55:00|1860.39|1860.09|1859.92|1859.42|1861.22|1860.92|1859.72|1859.25|1154
1652094000000|2022-05-09 11:00:00|1859.84|1859.34|1858.83|1858.53|1860.14|1859.71|1858.75|1858.33|923
1652094300000|2022-05-09 11:05:00|1858.84|1858.54|1858.71|1858.21|1859.61|1859.27|1858.51|1858.1|994
1652094600000|2022-05-09 11:10:00|1858.59|1858.29|1858.25|1857.95|1859.2|1858.7|1857.81|1857.42|991
1652094900000|2022-05-09 11:15:00|1858.23|1857.93|1858.95|1858.45|1859.18|1858.76|1858.22|1857.9|969
1652095200000|2022-05-09 11:20:00|1858.93|1858.63|1858.47|1857.97|1858.98|1858.68|1856.56|1856.24|1055
1652095500000|2022-05-09 11:25:00|1858.46|1857.96|1860.03|1859.53|1860.26|1859.88|1858.39|1857.95|900
1652095800000|2022-05-09 11:30:00|1860.02|1859.52|1859.57|1859.27|1860.59|1860.15|1859.09|1858.72|941
1652096100000|2022-05-09 11:35:00|1859.58|1859.28|1860.92|1860.42|1861.4|1861.05|1859.18|1858.83|1151
1652096400000|2022-05-09 11:40:00|1860.91|1860.41|1859.52|1859.22|1861.37|1860.92|1859.49|1859.1|937
1652096700000|2022-05-09 11:45:00|1859.51|1859.21|1859.26|1858.96|1860.52|1860.19|1859.18|1858.81|1015
1652097000000|2022-05-09 11:50:00|1859.4|1859.1|1861.81|1861.31|1862.35|1861.86|1859.39|1859.09|1173
1652097300000|2022-05-09 11:55:00|1861.77|1861.27|1860.74|1860.44|1862.37|1862.06|1860.39|1860.04|1210
1652097600000|2022-05-09 12:00:00|1860.73|1860.43|1861.75|1861.25|1862.05|1861.64|1859.59|1859.23|1449
1652097900000|2022-05-09 12:05:00|1861.77|1861.27|1863.33|1862.83|1865.14|1864.76|1861.75|1861.25|1639
1652098200000|2022-05-09 12:10:00|1863.3|1862.8|1863.03|1862.73|1863.65|1863.3|1861.51|1861.17|1322
1652098500000|2022-05-09 12:15:00|1863.01|1862.71|1863.11|1862.61|1864.4|1864.06|1861.9|1861.55|1296
1652098800000|2022-05-09 12:20:00|1863.1|1862.6|1867.08|1866.58|1867.1|1866.66|1862.77|1862.47|1521
1652099100000|2022-05-09 12:25:00|1867.2|1866.7|1867.29|1866.79|1868.54|1868.04|1866.15|1865.65|1478
1652099400000|2022-05-09 12:30:00|1867.24|1866.74|1868.52|1868.02|1869.27|1868.84|1867.21|1866.71|1464
1652099700000|2022-05-09 12:35:00|1868.51|1868.01|1867.78|1867.28|1869.09|1868.65|1867.22|1866.72|1264
1652100000000|2022-05-09 12:40:00|1867.87|1867.37|1866.31|1866.01|1868.62|1868.12|1865.21|1864.8|1137
1652100300000|2022-05-09 12:45:00|1866.3|1866|1866.36|1866.06|1867|1866.5|1865.49|1865.19|1061
1652100600000|2022-05-09 12:50:00|1866.35|1866.05|1866.08|1865.78|1867.41|1867.02|1865.08|1864.69|1151
1652100900000|2022-05-09 12:55:00|1866.06|1865.76|1864.69|1864.19|1866.2|1865.87|1864.58|1864.17|1105
1652101200000|2022-05-09 13:00:00|1864.71|1864.21|1867.54|1867.04|1867.79|1867.47|1864.19|1863.69|1283
1652101500000|2022-05-09 13:05:00|1867.58|1867.08|1868.71|1868.21|1869.93|1869.63|1867.32|1866.99|1204
1652101800000|2022-05-09 13:10:00|1868.72|1868.22|1869.71|1869.41|1869.99|1869.6|1868.3|1867.89|1199
1652102100000|2022-05-09 13:15:00|1869.7|1869.4|1871.03|1870.53|1871.81|1871.39|1869.03|1868.67|1337
1652102400000|2022-05-09 13:20:00|1871.04|1870.54|1870.06|1869.56|1871.32|1870.82|1869.39|1868.89|1165
1652102700000|2022-05-09 13:25:00|1870.08|1869.58|1868.26|1867.96|1870.84|1870.43|1868.2|1867.9|1148
1652103000000|2022-05-09 13:30:00|1868.28|1867.98|1867.15|1866.85|1868.51|1868.21|1866.32|1865.84|1636
1652103300000|2022-05-09 13:35:00|1867.12|1866.82|1864.99|1864.49|1868.41|1868.09|1864.81|1864.49|1649
1652103600000|2022-05-09 13:40:00|1865|1864.5|1864.43|1863.93|1865.32|1864.82|1862.59|1862.09|1796
1652103900000|2022-05-09 13:45:00|1864.44|1863.94|1864.99|1864.49|1865.36|1864.86|1862.68|1862.18|1719
1652104200000|2022-05-09 13:50:00|1865|1864.5|1863.97|1863.47|1867.11|1866.71|1863.94|1863.44|1722
1652104500000|2022-05-09 13:55:00|1863.98|1863.48|1863.68|1863.18|1864.18|1863.74|1861.62|1861.23|1675
1652104800000|2022-05-09 14:00:00|1863.69|1863.19|1864.63|1864.33|1866.38|1865.98|1862.09|1861.66|1699
1652105100000|2022-05-09 14:05:00|1864.67|1864.37|1866.23|1865.93|1866.4|1866.1|1863.84|1863.41|1358
1652105400000|2022-05-09 14:10:00|1866.22|1865.92|1863.31|1863.01|1866.72|1866.36|1862.91|1862.41|1387
1652105700000|2022-05-09 14:15:00|1863.32|1863.02|1859.68|1859.18|1863.61|1863.2|1859.47|1859.14|1540
1652106000000|2022-05-09 14:20:00|1859.56|1859.06|1860.09|1859.59|1860.23|1859.77|1858.2|1857.85|1667
1652106300000|2022-05-09 14:25:00|1860.08|1859.58|1859.21|1858.71|1860.56|1860.09|1858.33|1857.94|1618
1652106600000|2022-05-09 14:30:00|1859.13|1858.63|1860|1859.5|1860.43|1859.96|1858.45|1857.97|1723
1652106900000|2022-05-09 14:35:00|1860.02|1859.52|1861.43|1861.13|1862.21|1861.91|1859.92|1859.51|1618
1652107200000|2022-05-09 14:40:00|1861.44|1861.14|1862.58|1862.08|1863.04|1862.61|1861.34|1861|1559
1652107500000|2022-05-09 14:45:00|1862.63|1862.13|1861.94|1861.44|1864.06|1863.76|1861.57|1861.16|1595
1652107800000|2022-05-09 14:50:00|1861.92|1861.42|1860.62|1860.32|1862.47|1862.13|1860.35|1860.01|1408
1652108100000|2022-05-09 14:55:00|1860.42|1860.12|1860.64|1860.34|1861.56|1861.19|1860.03|1859.67|1458
1652108400000|2022-05-09 15:00:00|1860.79|1860.49|1862.11|1861.61|1862.48|1862.04|1860.71|1860.31|1258
1652108700000|2022-05-09 15:05:00|1862.07|1861.57|1862.18|1861.88|1863.1|1862.8|1861.04|1860.7|1179
1652109000000|2022-05-09 15:10:00|1862.17|1861.87|1861.29|1860.79|1862.44|1862.05|1860.76|1860.46|1159
1652109300000|2022-05-09 15:15:00|1861.27|1860.77|1862.63|1862.13|1863.12|1862.77|1860.62|1860.25|1181
1652109600000|2022-05-09 15:20:00|1862.76|1862.26|1860.38|1859.88|1862.76|1862.26|1860.26|1859.86|1130
1652109900000|2022-05-09 15:25:00|1860.4|1859.9|1858.29|1857.99|1860.44|1860.08|1858.25|1857.92|1346
1652110200000|2022-05-09 15:30:00|1858.27|1857.97|1859.46|1859.16|1859.79|1859.44|1858.09|1857.64|1213
1652110500000|2022-05-09 15:35:00|1859.43|1859.13|1859.32|1859.02|1859.64|1859.34|1857.93|1857.53|1100
1652110800000|2022-05-09 15:40:00|1859.33|1859.03|1860.31|1860.01|1860.62|1860.24|1859.24|1858.85|1108
1652111100000|2022-05-09 15:45:00|1860.3|1860|1861.6|1861.1|1861.93|1861.6|1859.78|1859.38|1210
1652111400000|2022-05-09 15:50:00|1861.58|1861.08|1861.79|1861.49|1863.63|1863.33|1861.48|1861.06|1221
1652111700000|2022-05-09 15:55:00|1861.78|1861.48|1861.65|1861.15|1861.96|1861.58|1861.24|1860.85|1107
1652112000000|2022-05-09 16:00:00|1861.57|1861.27|1860.32|1860.02|1861.57|1861.27|1860.11|1859.81|831
1652112300000|2022-05-09 16:05:00|1860.33|1860.03|1861.25|1860.95|1862.79|1862.39|1860.23|1859.91|1124
1652112600000|2022-05-09 16:10:00|1861.33|1860.83|1863.08|1862.78|1863.38|1862.99|1861.1|1860.75|1129
1652112900000|2022-05-09 16:15:00|1863.11|1862.81|1865.1|1864.8|1865.22|1864.86|1863.08|1862.72|1259
1652113200000|2022-05-09 16:20:00|1865.16|1864.86|1864.18|1863.88|1865.28|1864.9|1863.3|1863|1095
1652113500000|2022-05-09 16:25:00|1864.22|1863.92|1865.14|1864.64|1865.19|1864.8|1862.88|1862.58|1012
1652113800000|2022-05-09 16:30:00|1865.01|1864.71|1865.58|1865.28|1865.75|1865.45|1864.28|1863.96|1056
1652114100000|2022-05-09 16:35:00|1865.57|1865.27|1864.77|1864.47|1866.28|1865.98|1864.77|1864.37|1068
1652114400000|2022-05-09 16:40:00|1864.73|1864.43|1863.56|1863.26|1865.01|1864.61|1863.53|1863.13|893
1652114700000|2022-05-09 16:45:00|1863.58|1863.28|1863.52|1863.02|1863.89|1863.48|1863.06|1862.68|941
1652115000000|2022-05-09 16:50:00|1863.51|1863.01|1861.77|1861.27|1863.65|1863.26|1861.68|1861.27|894
1652115300000|2022-05-09 16:55:00|1861.76|1861.26|1861.31|1860.81|1861.92|1861.46|1860.8|1860.5|777
1652115600000|2022-05-09 17:00:00|1861.2|1860.9|1861.76|1861.46|1862.31|1861.95|1861.03|1860.63|805
1652115900000|2022-05-09 17:05:00|1861.8|1861.3|1860.84|1860.34|1862.24|1861.85|1860.63|1860.24|948
1652116200000|2022-05-09 17:10:00|1860.91|1860.41|1859.29|1858.79|1860.91|1860.41|1859.19|1858.79|1072
1652116500000|2022-05-09 17:15:00|1859.2|1858.9|1859.11|1858.61|1859.59|1859.15|1858.21|1857.85|1111
1652116800000|2022-05-09 17:20:00|1859.1|1858.6|1857.55|1857.25|1859.36|1858.94|1857.37|1857.07|879
1652117100000|2022-05-09 17:25:00|1857.56|1857.26|1859.56|1859.06|1859.87|1859.54|1857.56|1857.26|1264
1652117400000|2022-05-09 17:30:00|1859.61|1859.11|1858.29|1857.99|1860.77|1860.37|1858.25|1857.86|1010
1652117700000|2022-05-09 17:35:00|1858.3|1858|1858.01|1857.51|1858.59|1858.25|1857.43|1857.04|937
1652118000000|2022-05-09 17:40:00|1858.05|1857.55|1858.35|1858.05|1858.76|1858.37|1857.9|1857.48|969
1652118300000|2022-05-09 17:45:00|1858.42|1857.92|1857.24|1856.74|1858.44|1858.11|1856.87|1856.45|945
1652118600000|2022-05-09 17:50:00|1857.23|1856.73|1855.52|1855.02|1857.39|1856.93|1855.14|1854.75|1085
1652118900000|2022-05-09 17:55:00|1855.43|1855.13|1856.33|1856.03|1856.81|1856.44|1855.28|1854.86|998
1652119200000|2022-05-09 18:00:00|1856.29|1855.99|1857.76|1857.46|1858.9|1858.6|1856.29|1855.99|1001
1652119500000|2022-05-09 18:05:00|1857.75|1857.45|1856.88|1856.58|1857.83|1857.53|1856.44|1856.06|858
1652119800000|2022-05-09 18:10:00|1856.85|1856.55|1856.58|1856.28|1857|1856.56|1856.05|1855.75|901
1652120100000|2022-05-09 18:15:00|1856.52|1856.22|1856.87|1856.57|1857.13|1856.74|1856.22|1855.83|1069
1652120400000|2022-05-09 18:20:00|1856.86|1856.56|1855.96|1855.66|1857.07|1856.67|1855.62|1855.29|981
1652120700000|2022-05-09 18:25:00|1855.84|1855.54|1856.84|1856.54|1857.26|1856.87|1855.84|1855.49|887
1652121000000|2022-05-09 18:30:00|1856.95|1856.45|1856.26|1855.76|1857.83|1857.43|1856.09|1855.71|848
1652121300000|2022-05-09 18:35:00|1856.15|1855.85|1855.42|1855.12|1856.54|1856.2|1855.2|1854.82|948
1652121600000|2022-05-09 18:40:00|1855.39|1855.09|1854.82|1854.52|1855.52|1855.12|1854.64|1854.28|925
1652121900000|2022-05-09 18:45:00|1854.8|1854.5|1855.02|1854.72|1855.98|1855.68|1854.8|1854.47|1005
1652122200000|2022-05-09 18:50:00|1855.01|1854.71|1854.82|1854.32|1855.15|1854.75|1854.52|1854.15|998
1652122500000|2022-05-09 18:55:00|1854.73|1854.23|1853.94|1853.64|1855.53|1855.11|1853.69|1853.36|1155
1652122800000|2022-05-09 19:00:00|1853.95|1853.65|1855.07|1854.77|1856.44|1855.99|1853.56|1853.2|1248
1652123100000|2022-05-09 19:05:00|1855.04|1854.74|1855.99|1855.69|1856.53|1856.15|1854.37|1853.97|1085
1652123400000|2022-05-09 19:10:00|1856|1855.7|1855.54|1855.04|1856.51|1856.12|1854.94|1854.58|1050
1652123700000|2022-05-09 19:15:00|1855.49|1854.99|1854.79|1854.29|1855.5|1855.17|1853.72|1853.38|1044
1652124000000|2022-05-09 19:20:00|1854.8|1854.3|1853.91|1853.61|1855.6|1855.2|1853.61|1853.24|1198
1652124300000|2022-05-09 19:25:00|1853.93|1853.63|1853.77|1853.27|1854.13|1853.65|1852.91|1852.5|1072
1652124600000|2022-05-09 19:30:00|1853.75|1853.25|1854.32|1853.82|1854.42|1853.99|1853.27|1852.89|1054
1652124900000|2022-05-09 19:35:00|1854.33|1853.83|1854.21|1853.91|1855.31|1854.97|1854.05|1853.74|1067
1652125200000|2022-05-09 19:40:00|1854.17|1853.87|1854.06|1853.76|1854.9|1854.5|1853.92|1853.51|1177
1652125500000|2022-05-09 19:45:00|1854.03|1853.73|1853.73|1853.43|1854.38|1853.98|1852.97|1852.63|1115
1652125800000|2022-05-09 19:50:00|1853.74|1853.44|1853.7|1853.2|1854.16|1853.73|1852.77|1852.47|1058
1652126100000|2022-05-09 19:55:00|1853.77|1853.27|1853.87|1853.37|1854.21|1853.86|1853.26|1852.89|1176
1652126400000|2022-05-09 20:00:00|1853.69|1853.19|1853.56|1853.06|1853.97|1853.57|1853.12|1852.71|742
1652126700000|2022-05-09 20:05:00|1853.55|1853.05|1853.09|1852.79|1853.97|1853.58|1853.01|1852.56|503
1652127000000|2022-05-09 20:10:00|1853.06|1852.76|1852.34|1852.04|1853.18|1852.82|1851.97|1851.67|613
1652127300000|2022-05-09 20:15:00|1852.35|1852.05|1852.37|1851.87|1853.58|1853.18|1852.26|1851.76|544
1652127600000|2022-05-09 20:20:00|1852.35|1851.85|1852.87|1852.37|1853.12|1852.62|1852.26|1851.76|529
1652127900000|2022-05-09 20:25:00|1852.92|1852.42|1853.02|1852.52|1853.1|1852.63|1852.68|1852.18|580
1652128200000|2022-05-09 20:30:00|1853.05|1852.55|1853.09|1852.59|1853.7|1853.2|1852.4|1852.01|446
1652128500000|2022-05-09 20:35:00|1853.1|1852.6|1854.19|1853.69|1854.22|1853.72|1852.86|1852.36|486
1652128800000|2022-05-09 20:40:00|1854.18|1853.68|1854.74|1854.24|1854.85|1854.48|1853.99|1853.58|296
1652129100000|2022-05-09 20:45:00|1854.72|1854.42|1854.22|1853.72|1854.97|1854.55|1854.2|1853.7|518
1652129400000|2022-05-09 20:50:00|1854.23|1853.73|1854.58|1854.08|1854.85|1854.35|1854.22|1853.72|292
1652129700000|2022-05-09 20:55:00|1854.57|1854.07|1854.51|1854.01|1854.57|1854.07|1853.81|1853.37|377
1652133600000|2022-05-09 22:00:00|1854.58|1854.08|1853.8|1853.3|1855.43|1854.58|1853.77|1853.09|253
1652133900000|2022-05-09 22:05:00|1853.81|1853.31|1854.07|1853.57|1854.63|1854.13|1853.74|1853.24|220
1652134200000|2022-05-09 22:10:00|1854.08|1853.58|1853.53|1853.03|1854.2|1853.7|1853.4|1852.9|191
1652134500000|2022-05-09 22:15:00|1853.52|1853.02|1853.51|1853.01|1853.65|1853.15|1853.21|1852.71|203
1652134800000|2022-05-09 22:20:00|1853.5|1853|1853.49|1852.99|1853.72|1853.22|1853.2|1852.7|301
1652135100000|2022-05-09 22:25:00|1853.46|1852.96|1852.85|1852.35|1853.75|1853.25|1852.54|1852.09|314
1652135400000|2022-05-09 22:30:00|1852.88|1852.38|1852.93|1852.43|1853.53|1853.03|1852.77|1852.27|329
1652135700000|2022-05-09 22:35:00|1852.96|1852.46|1853.35|1852.85|1853.81|1853.37|1852.94|1852.44|332
1652136000000|2022-05-09 22:40:00|1853.36|1852.86|1853.59|1853.29|1853.83|1853.42|1853.3|1852.8|345
1652136300000|2022-05-09 22:45:00|1853.75|1853.25|1853.56|1853.06|1853.96|1853.46|1852.99|1852.49|332
1652136600000|2022-05-09 22:50:00|1853.59|1853.09|1853.39|1852.89|1853.88|1853.38|1853.27|1852.77|291
1652136900000|2022-05-09 22:55:00|1853.37|1852.87|1853.16|1852.66|1853.53|1853.03|1852.98|1852.48|254
1652137200000|2022-05-09 23:00:00|1853.15|1852.65|1853.89|1853.39|1854.18|1853.68|1853|1852.5|346
1652137500000|2022-05-09 23:05:00|1853.91|1853.41|1853.95|1853.45|1854.13|1853.63|1853.54|1853.04|285
1652137800000|2022-05-09 23:10:00|1853.91|1853.41|1854.25|1853.75|1854.31|1853.81|1853.56|1853.06|322
1652138100000|2022-05-09 23:15:00|1854.26|1853.76|1854.05|1853.55|1854.54|1854.04|1853.94|1853.44|323
1652138400000|2022-05-09 23:20:00|1854.06|1853.56|1854.4|1853.9|1854.47|1853.97|1853.75|1853.25|331
1652138700000|2022-05-09 23:25:00|1854.38|1853.88|1854.53|1854.03|1854.71|1854.21|1854.25|1853.75|322
1652139000000|2022-05-09 23:30:00|1854.51|1854.01|1854.83|1854.33|1855.11|1854.61|1854.42|1853.92|439
1652139300000|2022-05-09 23:35:00|1854.81|1854.31|1854.29|1853.79|1855.19|1854.69|1854.25|1853.75|371
1652139600000|2022-05-09 23:40:00|1854.3|1853.8|1854.8|1854.3|1854.97|1854.47|1854.2|1853.74|354
1652139900000|2022-05-09 23:45:00|1854.81|1854.31|1854.5|1854|1855.15|1854.75|1854.37|1853.99|490
1652140200000|2022-05-09 23:50:00|1854.49|1853.99|1854.8|1854.3|1854.94|1854.52|1854.43|1853.95|445
1652140500000|2022-05-09 23:55:00|1854.79|1854.29|1854.89|1854.59|1855.23|1854.82|1854.67|1854.25|376
1652140800000|2022-05-10 00:00:00|1854.83|1854.53|1854.66|1854.16|1854.83|1854.53|1853.31|1852.92|944
1652141100000|2022-05-10 00:05:00|1854.62|1854.12|1853.58|1853.08|1854.7|1854.2|1853.22|1852.79|768
1652141400000|2022-05-10 00:10:00|1853.48|1853.18|1853.51|1853.01|1853.59|1853.19|1853.06|1852.66|526
1652141700000|2022-05-10 00:15:00|1853.39|1853.09|1853.54|1853.04|1854.24|1853.74|1852.98|1852.6|1173
1652142000000|2022-05-10 00:20:00|1853.55|1853.05|1853.08|1852.58|1854.04|1853.54|1852.84|1852.43|896
1652142300000|2022-05-10 00:25:00|1853.09|1852.59|1853.85|1853.35|1854.19|1853.69|1852.78|1852.38|780
1652142600000|2022-05-10 00:30:00|1853.8|1853.3|1855.63|1855.13|1856.2|1855.7|1853.7|1853.2|951
1652142900000|2022-05-10 00:35:00|1855.61|1855.11|1855.64|1855.14|1856.07|1855.57|1855.1|1854.6|651
1652143200000|2022-05-10 00:40:00|1855.66|1855.16|1854.95|1854.65|1855.91|1855.41|1854.87|1854.48|618
1652143500000|2022-05-10 00:45:00|1854.96|1854.66|1855.49|1854.99|1855.9|1855.51|1854.61|1854.21|603
1652143800000|2022-05-10 00:50:00|1855.51|1855.01|1855.16|1854.86|1856.03|1855.54|1855.07|1854.64|921
1652144100000|2022-05-10 00:55:00|1855.09|1854.79|1854.56|1854.06|1855.97|1855.47|1854.3|1853.96|763
1652144400000|2022-05-10 01:00:00|1854.52|1854.02|1854.55|1854.25|1855.35|1854.98|1853.32|1852.82|1260
1652144700000|2022-05-10 01:05:00|1854.54|1854.24|1855.58|1855.08|1856.22|1855.86|1854.25|1853.93|1153
1652145000000|2022-05-10 01:10:00|1855.59|1855.09|1855.99|1855.49|1856.56|1856.06|1855.28|1854.78|1018
1652145300000|2022-05-10 01:15:00|1856.07|1855.57|1856.87|1856.37|1856.91|1856.47|1856.01|1855.51|752
1652145600000|2022-05-10 01:20:00|1856.89|1856.39|1856.37|1856.07|1857.06|1856.69|1856.33|1855.93|794
1652145900000|2022-05-10 01:25:00|1856.36|1856.06|1855.25|1854.95|1856.52|1856.11|1854.98|1854.59|749
1652146200000|2022-05-10 01:30:00|1855.26|1854.96|1856.19|1855.69|1856.31|1855.83|1854.7|1854.34|1024
1652146500000|2022-05-10 01:35:00|1856.1|1855.6|1855.92|1855.42|1856.26|1855.76|1855.02|1854.61|787
1652146800000|2022-05-10 01:40:00|1855.98|1855.48|1854.94|1854.44|1856.14|1855.64|1854.29|1853.88|1016
1652147100000|2022-05-10 01:45:00|1854.93|1854.43|1855.9|1855.4|1855.93|1855.59|1854.74|1854.33|888
1652147400000|2022-05-10 01:50:00|1855.75|1855.45|1854.21|1853.91|1855.78|1855.48|1854.06|1853.7|865
1652147700000|2022-05-10 01:55:00|1854.2|1853.9|1854.68|1854.18|1855.32|1854.85|1854.15|1853.78|968
1652148000000|2022-05-10 02:00:00|1854.57|1854.07|1855.08|1854.58|1855.42|1855.03|1854.2|1853.74|772
1652148300000|2022-05-10 02:05:00|1855.02|1854.52|1855.4|1854.9|1855.44|1855.08|1854.36|1853.92|874
1652148600000|2022-05-10 02:10:00|1855.41|1854.91|1857.19|1856.69|1857.58|1857.08|1855.32|1854.86|988
1652148900000|2022-05-10 02:15:00|1856.96|1856.66|1858.27|1857.77|1858.27|1857.85|1856.64|1856.21|870
1652149200000|2022-05-10 02:20:00|1858.26|1857.76|1858.11|1857.81|1858.43|1858.13|1857.54|1857.14|704
1652149500000|2022-05-10 02:25:00|1858.17|1857.67|1859.88|1859.38|1860.04|1859.74|1857.93|1857.55|860
1652149800000|2022-05-10 02:30:00|1859.79|1859.49|1860.35|1859.85|1861.88|1861.44|1859.76|1859.46|1180
1652150100000|2022-05-10 02:35:00|1860.38|1859.88|1860.45|1859.95|1860.97|1860.55|1858.72|1858.37|1046
1652150400000|2022-05-10 02:40:00|1860.41|1859.91|1860.87|1860.37|1861.25|1860.89|1859.34|1858.93|979
1652150700000|2022-05-10 02:45:00|1860.88|1860.38|1861.78|1861.48|1861.88|1861.48|1860.28|1859.92|713
1652151000000|2022-05-10 02:50:00|1861.61|1861.31|1860.54|1860.04|1861.88|1861.39|1859.63|1859.23|770
1652151300000|2022-05-10 02:55:00|1860.48|1859.98|1860.4|1860.1|1860.82|1860.43|1859.75|1859.33|736
1652151600000|2022-05-10 03:00:00|1860.52|1860.02|1860.65|1860.15|1860.9|1860.53|1859.94|1859.52|590
1652151900000|2022-05-10 03:05:00|1860.68|1860.18|1861.36|1860.86|1861.5|1861.07|1860.27|1859.82|674
1652152200000|2022-05-10 03:10:00|1861.34|1860.84|1860.39|1860.09|1861.34|1860.93|1860.31|1859.91|514
1652152500000|2022-05-10 03:15:00|1860.4|1860.1|1859.77|1859.27|1860.75|1860.38|1859.24|1858.91|669
1652152800000|2022-05-10 03:20:00|1859.75|1859.25|1859.89|1859.59|1860.23|1859.86|1859.08|1858.68|721
1652153100000|2022-05-10 03:25:00|1859.83|1859.53|1860.08|1859.78|1860.33|1859.95|1859.57|1859.18|639
1652153400000|2022-05-10 03:30:00|1860.09|1859.79|1859.96|1859.46|1860.49|1860.12|1859.4|1858.97|574
1652153700000|2022-05-10 03:35:00|1859.82|1859.52|1860.61|1860.11|1860.92|1860.52|1859.81|1859.31|504
1652154000000|2022-05-10 03:40:00|1860.6|1860.1|1860.38|1860.08|1860.95|1860.57|1860.35|1859.95|386
1652154300000|2022-05-10 03:45:00|1860.37|1860.07|1861.72|1861.42|1861.82|1861.42|1860.37|1859.99|412
1652154600000|2022-05-10 03:50:00|1861.75|1861.45|1863.8|1863.3|1864.59|1864.09|1861.17|1860.82|821
1652154900000|2022-05-10 03:55:00|1863.81|1863.31|1864.66|1864.16|1864.76|1864.26|1863.4|1862.9|656
1652155200000|2022-05-10 04:00:00|1864.59|1864.09|1864.28|1863.78|1865.36|1864.93|1864.08|1863.58|540
1652155500000|2022-05-10 04:05:00|1864.3|1863.8|1864.23|1863.73|1865.15|1864.65|1863.94|1863.53|691
1652155800000|2022-05-10 04:10:00|1864.22|1863.72|1863.92|1863.62|1864.47|1863.97|1863.64|1863.28|393
1652156100000|2022-05-10 04:15:00|1863.88|1863.58|1864.64|1864.14|1864.77|1864.31|1863.7|1863.25|497
1652156400000|2022-05-10 04:20:00|1864.76|1864.26|1864.67|1864.17|1865.63|1865.27|1864.11|1863.7|698
1652156700000|2022-05-10 04:25:00|1864.65|1864.15|1864.33|1863.83|1865.12|1864.78|1864.16|1863.76|644
1652157000000|2022-05-10 04:30:00|1864.36|1863.86|1864.36|1863.86|1864.69|1864.19|1862.94|1862.64|649
1652157300000|2022-05-10 04:35:00|1864.3|1863.8|1864.18|1863.88|1864.8|1864.36|1864.04|1863.54|482
1652157600000|2022-05-10 04:40:00|1864.27|1863.77|1864.07|1863.57|1864.39|1863.89|1863.74|1863.38|393
1652157900000|2022-05-10 04:45:00|1864.06|1863.56|1863.97|1863.67|1864.88|1864.49|1863.69|1863.34|435
1652158200000|2022-05-10 04:50:00|1863.98|1863.68|1863.09|1862.59|1864.27|1863.77|1862.83|1862.4|431
1652158500000|2022-05-10 04:55:00|1863.1|1862.6|1863.41|1863.11|1863.82|1863.35|1862.4|1862.03|542
1652158800000|2022-05-10 05:00:00|1863.45|1863.15|1862.93|1862.43|1863.92|1863.51|1862.82|1862.43|613
1652159100000|2022-05-10 05:05:00|1862.92|1862.42|1862.92|1862.42|1863.52|1863.08|1862.19|1861.79|698
1652159400000|2022-05-10 05:10:00|1862.96|1862.46|1863.96|1863.46|1864.01|1863.57|1862.74|1862.35|742
1652159700000|2022-05-10 05:15:00|1864.04|1863.54|1864.04|1863.54|1864.04|1863.54|1862.92|1862.47|701
1652160000000|2022-05-10 05:20:00|1864.06|1863.56|1863.49|1863.19|1864.06|1863.56|1862.03|1861.63|794
1652160300000|2022-05-10 05:25:00|1863.46|1863.16|1864.18|1863.68|1864.76|1864.3|1863.33|1862.85|759
1652160600000|2022-05-10 05:30:00|1864.19|1863.69|1863.01|1862.51|1864.49|1864.01|1862.88|1862.38|1026
1652160900000|2022-05-10 05:35:00|1862.99|1862.49|1862.99|1862.69|1863.25|1862.79|1862.35|1861.85|857
1652161200000|2022-05-10 05:40:00|1863.01|1862.71|1862.82|1862.32|1863.64|1863.14|1862.58|1862.16|854
1652161500000|2022-05-10 05:45:00|1862.67|1862.37|1863.7|1863.4|1863.8|1863.43|1862.58|1862.18|677
1652161800000|2022-05-10 05:50:00|1863.69|1863.39|1864.07|1863.77|1864.94|1864.48|1863.57|1863.15|762
1652162100000|2022-05-10 05:55:00|1864.08|1863.78|1863.92|1863.42|1864.79|1864.43|1863.68|1863.18|822
1652162400000|2022-05-10 06:00:00|1863.87|1863.37|1865.28|1864.78|1865.52|1865.06|1863.29|1862.79|1167
1652162700000|2022-05-10 06:05:00|1865.27|1864.77|1863.18|1862.88|1865.8|1865.33|1863.09|1862.75|1053
1652163000000|2022-05-10 06:10:00|1863.17|1862.87|1864.64|1864.14|1864.7|1864.25|1863.02|1862.6|974
1652163300000|2022-05-10 06:15:00|1864.63|1864.13|1863.67|1863.17|1865.3|1864.8|1863.52|1863.02|998
1652163600000|2022-05-10 06:20:00|1863.73|1863.23|1863.88|1863.38|1864.73|1864.36|1863.46|1863.04|862
1652163900000|2022-05-10 06:25:00|1863.85|1863.35|1862.96|1862.46|1863.99|1863.54|1862.83|1862.33|927
1652164200000|2022-05-10 06:30:00|1862.98|1862.48|1862.24|1861.74|1863.18|1862.68|1861.67|1861.26|1007
1652164500000|2022-05-10 06:35:00|1862.26|1861.76|1861.2|1860.9|1862.43|1862.07|1860.59|1860.25|861
1652164800000|2022-05-10 06:40:00|1861.21|1860.91|1861.42|1861.12|1861.55|1861.13|1860.42|1859.92|1087
1652165100000|2022-05-10 06:45:00|1861.44|1861.14|1861.63|1861.13|1862.22|1861.87|1861.13|1860.66|989
1652165400000|2022-05-10 06:50:00|1861.56|1861.06|1861.04|1860.54|1861.68|1861.28|1860.13|1859.74|1013
1652165700000|2022-05-10 06:55:00|1860.92|1860.62|1860.11|1859.81|1861.18|1860.87|1859.8|1859.44|922
1652166000000|2022-05-10 07:00:00|1860.09|1859.79|1860.65|1860.35|1861.23|1860.89|1859.57|1859.27|1013
1652166300000|2022-05-10 07:05:00|1860.68|1860.38|1861.61|1861.11|1862.29|1861.89|1860.66|1860.26|1081
1652166600000|2022-05-10 07:10:00|1861.51|1861.21|1861.43|1860.93|1862.56|1862.2|1861.24|1860.86|1176
1652166900000|2022-05-10 07:15:00|1861.44|1860.94|1861.15|1860.85|1862.28|1861.89|1860.84|1860.38|998
1652167200000|2022-05-10 07:20:00|1861.25|1860.75|1862.69|1862.19|1862.69|1862.38|1860.3|1859.9|1087
1652167500000|2022-05-10 07:25:00|1862.5|1862.2|1862.76|1862.26|1862.99|1862.65|1861.68|1861.32|1091
1652167800000|2022-05-10 07:30:00|1862.77|1862.27|1861.13|1860.83|1863.11|1862.77|1860.57|1860.12|1191
1652168100000|2022-05-10 07:35:00|1861.11|1860.81|1861.34|1861.04|1861.7|1861.33|1859.96|1859.66|1028
1652168400000|2022-05-10 07:40:00|1861.38|1861.08|1862.56|1862.26|1862.57|1862.26|1861.31|1860.92|1085
1652168700000|2022-05-10 07:45:00|1862.55|1862.25|1861.62|1861.32|1862.93|1862.58|1861.61|1861.19|823
1652169000000|2022-05-10 07:50:00|1861.63|1861.33|1860.54|1860.24|1862.12|1861.72|1860.45|1860.15|996
1652169300000|2022-05-10 07:55:00|1860.47|1860.17|1859.78|1859.48|1860.73|1860.29|1859.68|1859.28|1017
1652169600000|2022-05-10 08:00:00|1859.74|1859.44|1859.26|1858.96|1860.34|1860|1858.99|1858.6|1013
1652169900000|2022-05-10 08:05:00|1859.34|1859.04|1859.87|1859.57|1860.22|1859.92|1858.95|1858.6|976
1652170200000|2022-05-10 08:10:00|1859.88|1859.58|1859.88|1859.58|1860.33|1859.94|1859.15|1858.77|769
1652170500000|2022-05-10 08:15:00|1859.87|1859.57|1861.09|1860.79|1861.38|1860.97|1859.71|1859.36|830
1652170800000|2022-05-10 08:20:00|1861.08|1860.78|1862.21|1861.91|1862.35|1861.97|1860.75|1860.36|675
1652171100000|2022-05-10 08:25:00|1862.2|1861.9|1862.78|1862.48|1862.89|1862.52|1861.73|1861.34|855
1652171400000|2022-05-10 08:30:00|1862.74|1862.44|1862.75|1862.25|1863.27|1862.92|1862.02|1861.63|947
1652171700000|2022-05-10 08:35:00|1862.77|1862.27|1862.55|1862.05|1863.21|1862.81|1861.7|1861.4|1014
1652172000000|2022-05-10 08:40:00|1862.5|1862.2|1862.29|1861.99|1862.75|1862.4|1861.79|1861.44|1005
1652172300000|2022-05-10 08:45:00|1862.28|1861.98|1863.51|1863.21|1864.46|1864.09|1862.11|1861.71|1099
1652172600000|2022-05-10 08:50:00|1863.5|1863.2|1862.91|1862.61|1865.36|1864.93|1862.78|1862.41|1055
1652172900000|2022-05-10 08:55:00|1862.9|1862.6|1862.97|1862.47|1863.63|1863.27|1862.76|1862.42|837
1652173200000|2022-05-10 09:00:00|1862.94|1862.64|1863.54|1863.24|1864.15|1863.79|1862.92|1862.57|1057
1652173500000|2022-05-10 09:05:00|1863.53|1863.23|1863.05|1862.55|1864.35|1864.01|1862.71|1862.34|1212
1652173800000|2022-05-10 09:10:00|1862.94|1862.64|1863.17|1862.87|1864.15|1863.65|1862.82|1862.35|1086
1652174100000|2022-05-10 09:15:00|1863.19|1862.89|1863.56|1863.26|1864.33|1864|1862.28|1861.89|1089
1652174400000|2022-05-10 09:20:00|1863.66|1863.16|1862.4|1862.1|1864.24|1863.91|1862.31|1861.91|995
1652174700000|2022-05-10 09:25:00|1862.49|1861.99|1861.68|1861.18|1863.01|1862.71|1860.7|1860.33|929
1652175000000|2022-05-10 09:30:00|1861.58|1861.28|1861.79|1861.29|1862.76|1862.36|1861.22|1860.92|1235
1652175300000|2022-05-10 09:35:00|1861.77|1861.27|1861.82|1861.52|1862.51|1862.1|1861.32|1860.93|928
1652175600000|2022-05-10 09:40:00|1861.79|1861.49|1862.48|1861.98|1862.52|1862.08|1861.24|1860.94|778
1652175900000|2022-05-10 09:45:00|1862.37|1862.07|1861.58|1861.08|1862.83|1862.45|1861.17|1860.83|874
1652176200000|2022-05-10 09:50:00|1861.57|1861.07|1860.51|1860.01|1861.59|1861.18|1859.94|1859.56|994
1652176500000|2022-05-10 09:55:00|1860.54|1860.04|1858|1857.5|1860.55|1860.11|1857.77|1857.34|1110
1652176800000|2022-05-10 10:00:00|1858.09|1857.79|1858.18|1857.88|1858.71|1858.29|1857.42|1857.01|1043
1652177100000|2022-05-10 10:05:00|1858.13|1857.83|1857.94|1857.44|1858.57|1858.18|1856.6|1856.22|920
1652177400000|2022-05-10 10:10:00|1857.99|1857.49|1857.14|1856.84|1858.44|1858.04|1856.56|1856.17|813
1652177700000|2022-05-10 10:15:00|1857.16|1856.86|1857.16|1856.86|1857.53|1857.13|1856.56|1856.16|795
1652178000000|2022-05-10 10:20:00|1857.14|1856.84|1856.96|1856.46|1857.75|1857.3|1856.49|1856.12|869
1652178300000|2022-05-10 10:25:00|1856.95|1856.45|1857.11|1856.81|1857.78|1857.41|1856.63|1856.22|807
1652178600000|2022-05-10 10:30:00|1857.12|1856.82|1858.29|1857.79|1858.88|1858.38|1857.01|1856.62|920
1652178900000|2022-05-10 10:35:00|1858.28|1857.78|1858.61|1858.31|1858.93|1858.51|1858.09|1857.64|725
1652179200000|2022-05-10 10:40:00|1858.64|1858.34|1859.04|1858.54|1859.22|1858.88|1858.43|1858.03|764
1652179500000|2022-05-10 10:45:00|1859.02|1858.52|1858.42|1857.92|1859.26|1858.93|1858.3|1857.8|715
1652179800000|2022-05-10 10:50:00|1858.44|1857.94|1857.79|1857.49|1858.44|1858.05|1857.41|1857.04|867
1652180100000|2022-05-10 10:55:00|1857.78|1857.48|1858.79|1858.29|1858.98|1858.6|1857.52|1857.16|938
1652180400000|2022-05-10 11:00:00|1858.71|1858.41|1858.78|1858.28|1859.2|1858.85|1857.99|1857.62|1040
1652180700000|2022-05-10 11:05:00|1858.77|1858.27|1858.07|1857.57|1859.01|1858.7|1857.61|1857.21|696
1652181000000|2022-05-10 11:10:00|1858.01|1857.71|1858.91|1858.61|1859.1|1858.69|1857.55|1857.19|817
1652181300000|2022-05-10 11:15:00|1858.9|1858.6|1860.37|1859.87|1860.55|1860.18|1858.67|1858.28|809
1652181600000|2022-05-10 11:20:00|1860.3|1860|1860.25|1859.95|1860.75|1860.3|1860.14|1859.75|874
1652181900000|2022-05-10 11:25:00|1860.39|1859.89|1862.31|1861.81|1862.56|1862.17|1860.3|1859.89|905
1652182200000|2022-05-10 11:30:00|1862.22|1861.92|1864.54|1864.24|1864.54|1864.24|1862.21|1861.84|1086
1652182500000|2022-05-10 11:35:00|1864.55|1864.25|1863.49|1862.99|1864.84|1864.46|1862.78|1862.37|1111
1652182800000|2022-05-10 11:40:00|1863.5|1863|1863.23|1862.93|1863.85|1863.49|1862.53|1862.12|981
1652183100000|2022-05-10 11:45:00|1863.22|1862.92|1862.68|1862.38|1863.44|1863.05|1862.55|1862.18|721
1652183400000|2022-05-10 11:50:00|1862.66|1862.36|1861.51|1861.21|1862.8|1862.41|1861.39|1861.09|840
1652183700000|2022-05-10 11:55:00|1861.52|1861.22|1860.62|1860.32|1861.86|1861.47|1860.57|1860.24|1070
1652184000000|2022-05-10 12:00:00|1860.59|1860.29|1860.13|1859.63|1861.48|1861.09|1859.43|1859.04|1041
1652184300000|2022-05-10 12:05:00|1860.15|1859.65|1859.6|1859.3|1860.69|1860.39|1859.17|1858.87|1125
1652184600000|2022-05-10 12:10:00|1859.56|1859.26|1860.77|1860.47|1860.85|1860.52|1859.38|1859|966
1652184900000|2022-05-10 12:15:00|1860.75|1860.45|1859.84|1859.54|1861.26|1860.92|1859.62|1859.21|1099
1652185200000|2022-05-10 12:20:00|1859.8|1859.5|1857.74|1857.44|1859.96|1859.58|1856.76|1856.27|1526
1652185500000|2022-05-10 12:25:00|1857.71|1857.41|1859.37|1859.07|1860.04|1859.68|1857.58|1857.21|1276
1652185800000|2022-05-10 12:30:00|1859.32|1859.02|1860.79|1860.29|1861.18|1860.86|1858.57|1858.21|1313
1652186100000|2022-05-10 12:35:00|1860.78|1860.28|1861.21|1860.91|1861.38|1861.05|1858.65|1858.28|1181
1652186400000|2022-05-10 12:40:00|1861.18|1860.88|1862.52|1862.22|1862.67|1862.37|1861.14|1860.84|1206
1652186700000|2022-05-10 12:45:00|1862.53|1862.23|1862.35|1861.85|1863.43|1863.1|1861.43|1861.08|1228
1652187000000|2022-05-10 12:50:00|1862.22|1861.92|1862.69|1862.19|1863.1|1862.8|1861.9|1861.53|1402
1652187300000|2022-05-10 12:55:00|1862.7|1862.2|1862.54|1862.04|1863.81|1863.4|1862.2|1861.8|1163
1652187600000|2022-05-10 13:00:00|1862.45|1862.15|1861.96|1861.46|1863.03|1862.65|1861.47|1861.17|1410
1652187900000|2022-05-10 13:05:00|1861.99|1861.49|1862.68|1862.38|1863.09|1862.79|1861.78|1861.48|1125
1652188200000|2022-05-10 13:10:00|1862.67|1862.37|1863.04|1862.54|1864.38|1864.03|1862.09|1861.74|1359
1652188500000|2022-05-10 13:15:00|1863.03|1862.53|1862.42|1862.12|1864.18|1863.77|1862.22|1861.85|1297
1652188800000|2022-05-10 13:20:00|1862.32|1862.02|1862.57|1862.27|1863.53|1863.21|1862|1861.6|1251
1652189100000|2022-05-10 13:25:00|1862.56|1862.26|1863.41|1863.11|1863.41|1863.11|1861.58|1861.23|1103
1652189400000|2022-05-10 13:30:00|1863.34|1863.04|1860.84|1860.34|1864.86|1864.47|1860.18|1859.68|1689
1652189700000|2022-05-10 13:35:00|1860.81|1860.31|1859.61|1859.31|1861.98|1861.56|1858.92|1858.53|1655
1652190000000|2022-05-10 13:40:00|1859.65|1859.35|1859.57|1859.27|1860.35|1860.05|1858.31|1858.01|1545
1652190300000|2022-05-10 13:45:00|1859.67|1859.17|1856.57|1856.27|1859.81|1859.4|1855.23|1854.85|1823
1652190600000|2022-05-10 13:50:00|1856.67|1856.37|1856.16|1855.66|1857.45|1857.03|1855.15|1854.85|1705
1652190900000|2022-05-10 13:55:00|1856.13|1855.63|1857.36|1857.06|1857.87|1857.48|1855.76|1855.38|1421
1652191200000|2022-05-10 14:00:00|1857.35|1857.05|1857.87|1857.37|1858.75|1858.45|1856.68|1856.34|1628
1652191500000|2022-05-10 14:05:00|1857.92|1857.42|1857.78|1857.28|1859.61|1859.31|1857.43|1857|1481
1652191800000|2022-05-10 14:10:00|1857.76|1857.26|1858.52|1858.22|1858.82|1858.44|1857.14|1856.66|1501
1652192100000|2022-05-10 14:15:00|1858.49|1858.19|1859.27|1858.77|1859.82|1859.52|1858.4|1858.09|1554
1652192400000|2022-05-10 14:20:00|1859.28|1858.78|1858.13|1857.83|1860.21|1859.71|1857.05|1856.66|1604
1652192700000|2022-05-10 14:25:00|1858.14|1857.84|1858.76|1858.46|1859.24|1858.81|1857.55|1857.19|1281
1652193000000|2022-05-10 14:30:00|1858.7|1858.4|1857.56|1857.26|1859.2|1858.84|1857.02|1856.63|1204
1652193300000|2022-05-10 14:35:00|1857.74|1857.24|1855.04|1854.74|1858.05|1857.75|1854.94|1854.6|1283
1652193600000|2022-05-10 14:40:00|1855.05|1854.75|1854.7|1854.4|1855.75|1855.36|1853.99|1853.66|1522
1652193900000|2022-05-10 14:45:00|1854.73|1854.43|1847.14|1846.64|1854.8|1854.43|1846.56|1846.06|1919
1652194200000|2022-05-10 14:50:00|1847.13|1846.63|1848.28|1847.78|1848.92|1848.56|1845.7|1845.2|1700
1652194500000|2022-05-10 14:55:00|1848.24|1847.74|1850.17|1849.67|1851.55|1851.14|1848.04|1847.67|1505
1652194800000|2022-05-10 15:00:00|1850.16|1849.66|1847.38|1847.08|1850.48|1850.09|1846.14|1845.72|1595
1652195100000|2022-05-10 15:05:00|1847.45|1847.15|1848.29|1847.79|1848.63|1848.26|1845.86|1845.49|1842
1652195400000|2022-05-10 15:10:00|1848.17|1847.67|1846.28|1845.78|1849.48|1849.03|1846.12|1845.75|1694
1652195700000|2022-05-10 15:15:00|1846.27|1845.77|1848.06|1847.56|1848.1|1847.66|1845.99|1845.57|1570
1652196000000|2022-05-10 15:20:00|1848.05|1847.55|1847.59|1847.09|1848.33|1847.96|1846.75|1846.45|1367
1652196300000|2022-05-10 15:25:00|1847.64|1847.14|1848.02|1847.72|1849.4|1848.99|1846.68|1846.19|1379
1652196600000|2022-05-10 15:30:00|1848|1847.7|1844.19|1843.89|1848.03|1847.7|1844.08|1843.78|1592
1652196900000|2022-05-10 15:35:00|1844.2|1843.9|1847.62|1847.32|1847.69|1847.39|1844.07|1843.73|1603
1652197200000|2022-05-10 15:40:00|1847.59|1847.29|1846.05|1845.75|1847.93|1847.5|1845.03|1844.73|1468
1652197500000|2022-05-10 15:45:00|1846.09|1845.79|1844.75|1844.45|1846.37|1846.07|1844.73|1844.36|1355
1652197800000|2022-05-10 15:50:00|1844.76|1844.46|1843.08|1842.78|1845.24|1844.85|1842.3|1841.89|1518
1652198100000|2022-05-10 15:55:00|1843.05|1842.75|1844.63|1844.13|1844.75|1844.45|1841.64|1841.29|1504
1652198400000|2022-05-10 16:00:00|1844.54|1844.24|1844.63|1844.33|1845.37|1845.05|1842.85|1842.46|1381
1652198700000|2022-05-10 16:05:00|1844.68|1844.38|1843.37|1843.07|1844.8|1844.45|1842.99|1842.69|1118
1652199000000|2022-05-10 16:10:00|1843.46|1843.16|1843.76|1843.26|1844.56|1844.19|1843.46|1843.12|1190
1652199300000|2022-05-10 16:15:00|1843.67|1843.37|1843.68|1843.38|1844.09|1843.73|1843.02|1842.64|1121
1652199600000|2022-05-10 16:20:00|1843.66|1843.36|1842.84|1842.54|1843.74|1843.43|1842.41|1842.06|1143
1652199900000|2022-05-10 16:25:00|1842.87|1842.57|1843.69|1843.39|1843.88|1843.52|1842.69|1842.32|1062
1652200200000|2022-05-10 16:30:00|1843.76|1843.46|1844.83|1844.33|1844.92|1844.53|1842.4|1842.04|1197
1652200500000|2022-05-10 16:35:00|1844.69|1844.39|1845.69|1845.39|1847.35|1847.05|1844.44|1844.03|1276
1652200800000|2022-05-10 16:40:00|1845.74|1845.44|1847.43|1846.93|1847.73|1847.37|1845.35|1844.98|1020
1652201100000|2022-05-10 16:45:00|1847.33|1847.03|1846.31|1846.01|1847.68|1847.31|1846.01|1845.68|1012
1652201400000|2022-05-10 16:50:00|1846.32|1846.02|1845|1844.7|1846.48|1846.16|1844.87|1844.57|994
1652201700000|2022-05-10 16:55:00|1845.02|1844.72|1845.14|1844.84|1845.92|1845.59|1844.91|1844.57|925
1652202000000|2022-05-10 17:00:00|1845.17|1844.87|1845.49|1845.19|1847.07|1846.77|1844.58|1844.28|1153
1652202300000|2022-05-10 17:05:00|1845.52|1845.22|1844.56|1844.26|1846.04|1845.72|1843.85|1843.41|1143
1652202600000|2022-05-10 17:10:00|1844.54|1844.24|1843.36|1843.06|1844.54|1844.24|1842.82|1842.48|934
1652202900000|2022-05-10 17:15:00|1843.32|1843.02|1842.36|1842.06|1843.93|1843.63|1842.27|1841.97|1016
1652203200000|2022-05-10 17:20:00|1842.38|1842.08|1841.35|1841.05|1842.78|1842.4|1840.02|1839.72|1403
1652203500000|2022-05-10 17:25:00|1841.36|1841.06|1842.25|1841.95|1842.62|1842.32|1840.8|1840.48|1337
1652203800000|2022-05-10 17:30:00|1842.34|1842.04|1844.78|1844.48|1844.83|1844.5|1842.15|1841.75|1100
1652204100000|2022-05-10 17:35:00|1844.74|1844.44|1844.51|1844.21|1845.65|1845.26|1844.2|1843.8|1194
1652204400000|2022-05-10 17:40:00|1844.5|1844.2|1844.51|1844.21|1845.19|1844.8|1843.99|1843.6|1165
1652204700000|2022-05-10 17:45:00|1844.61|1844.11|1845.12|1844.62|1845.41|1845.06|1843.74|1843.34|993
1652205000000|2022-05-10 17:50:00|1845.11|1844.61|1845.42|1845.12|1845.84|1845.43|1844.67|1844.29|1077
1652205300000|2022-05-10 17:55:00|1845.41|1845.11|1846.82|1846.52|1847.09|1846.78|1845.26|1844.89|997
1652205600000|2022-05-10 18:00:00|1846.84|1846.54|1846.51|1846.01|1847.11|1846.81|1845.5|1845.13|1071
1652205900000|2022-05-10 18:05:00|1846.52|1846.02|1845.44|1844.94|1846.59|1846.09|1845.29|1844.89|832
1652206200000|2022-05-10 18:10:00|1845.45|1844.95|1846.08|1845.78|1846.36|1845.97|1844.96|1844.56|729
1652206500000|2022-05-10 18:15:00|1846.11|1845.81|1845.32|1845.02|1846.19|1845.81|1844.48|1844.07|983
1652206800000|2022-05-10 18:20:00|1845.33|1845.03|1845.02|1844.52|1845.86|1845.47|1844.7|1844.4|1056
1652207100000|2022-05-10 18:25:00|1845.05|1844.55|1844.33|1844.03|1845.37|1844.98|1844.16|1843.67|943
1652207400000|2022-05-10 18:30:00|1844.43|1843.93|1844.73|1844.23|1844.73|1844.32|1843.88|1843.48|901
1652207700000|2022-05-10 18:35:00|1844.72|1844.22|1843.88|1843.38|1845.22|1844.83|1843.77|1843.37|1024
1652208000000|2022-05-10 18:40:00|1843.87|1843.37|1844.12|1843.82|1844.48|1844.13|1842.7|1842.35|1078
1652208300000|2022-05-10 18:45:00|1844.15|1843.85|1842.77|1842.27|1844.45|1844.03|1842.3|1841.91|952
1652208600000|2022-05-10 18:50:00|1842.76|1842.26|1842.07|1841.77|1843.21|1842.74|1841.44|1841.09|1059
1652208900000|2022-05-10 18:55:00|1842.08|1841.78|1842.08|1841.58|1842.33|1841.9|1840.45|1840.06|1218
1652209200000|2022-05-10 19:00:00|1842.07|1841.57|1840.76|1840.46|1842.31|1841.93|1840.75|1840.45|1193
1652209500000|2022-05-10 19:05:00|1840.74|1840.44|1841.73|1841.43|1843.49|1843.1|1840.53|1840.23|886
1652209800000|2022-05-10 19:10:00|1841.85|1841.35|1842.53|1842.23|1842.93|1842.53|1841.07|1840.68|963
1652210100000|2022-05-10 19:15:00|1842.55|1842.25|1842.6|1842.3|1842.99|1842.58|1841.67|1841.37|1102
1652210400000|2022-05-10 19:20:00|1842.33|1842.03|1842.23|1841.73|1842.8|1842.44|1841.97|1841.58|253
1652210700000|2022-05-10 19:25:00|1841.4|1841.1|1841.83|1841.53|1841.92|1841.57|1840.79|1840.39|835
1652211000000|2022-05-10 19:30:00|1841.9|1841.6|1840.76|1840.46|1841.95|1841.6|1840.65|1840.25|797
1652211300000|2022-05-10 19:35:00|1840.79|1840.49|1841.56|1841.26|1841.79|1841.37|1840.47|1840.08|743
1652211600000|2022-05-10 19:40:00|1841.57|1841.27|1839.64|1839.14|1841.72|1841.36|1839.32|1838.9|1020
1652211900000|2022-05-10 19:45:00|1839.65|1839.15|1840.04|1839.74|1840.98|1840.6|1839.27|1838.81|979
1652212200000|2022-05-10 19:50:00|1840.02|1839.72|1837.75|1837.45|1840.23|1839.84|1837.64|1837.27|1256
1652212500000|2022-05-10 19:55:00|1837.72|1837.42|1837.17|1836.67|1837.8|1837.44|1835.59|1835.29|1387
1652212800000|2022-05-10 20:00:00|1837.21|1836.71|1837.2|1836.7|1838.66|1838.17|1837.01|1836.55|961
1652213100000|2022-05-10 20:05:00|1837.17|1836.67|1837.92|1837.42|1838.14|1837.84|1836.2|1835.78|730
1652213400000|2022-05-10 20:10:00|1837.93|1837.43|1838.23|1837.73|1838.26|1837.91|1837.32|1836.9|509
1652213700000|2022-05-10 20:15:00|1838.22|1837.72|1839.66|1839.36|1839.86|1839.48|1838.05|1837.64|677
1652214000000|2022-05-10 20:20:00|1839.67|1839.37|1840.35|1839.85|1840.87|1840.49|1839.52|1839.2|604
1652214300000|2022-05-10 20:25:00|1840.34|1839.84|1840.06|1839.76|1840.85|1840.45|1840.06|1839.67|496
1652214600000|2022-05-10 20:30:00|1840.09|1839.79|1838.14|1837.64|1840.2|1839.9|1838.02|1837.62|539
1652214900000|2022-05-10 20:35:00|1838.15|1837.65|1838.21|1837.91|1838.37|1837.96|1837.51|1837.13|439
1652215200000|2022-05-10 20:40:00|1838.23|1837.93|1838.39|1837.89|1838.46|1838.03|1837.8|1837.36|376
1652215500000|2022-05-10 20:45:00|1838.4|1837.9|1839.11|1838.61|1840.17|1839.74|1838.33|1837.83|423
1652215800000|2022-05-10 20:50:00|1839.04|1838.54|1838.6|1838.1|1840.14|1839.7|1838.56|1838.06|436
1652216100000|2022-05-10 20:55:00|1838.44|1837.94|1838.67|1838.17|1839.11|1838.61|1838.14|1837.64|398
1652220000000|2022-05-10 22:00:00|1839.25|1838.75|1839.55|1839.05|1839.6|1839.1|1838.73|1838.23|276
1652220300000|2022-05-10 22:05:00|1839.41|1838.91|1840.26|1839.76|1840.55|1840.05|1839.39|1838.89|309
1652220600000|2022-05-10 22:10:00|1840.21|1839.71|1840.48|1839.98|1840.71|1840.21|1840.1|1839.6|291
1652220900000|2022-05-10 22:15:00|1840.51|1840.01|1839.24|1838.74|1840.57|1840.07|1839.12|1838.62|392
1652221200000|2022-05-10 22:20:00|1839.37|1838.87|1839.51|1839.01|1839.69|1839.23|1839.29|1838.85|249
1652221500000|2022-05-10 22:25:00|1839.54|1839.04|1839.67|1839.17|1839.86|1839.39|1839.38|1838.95|333
1652221800000|2022-05-10 22:30:00|1839.63|1839.13|1839.33|1838.83|1839.76|1839.32|1839.24|1838.74|331
1652222100000|2022-05-10 22:35:00|1839.36|1838.86|1839.37|1838.87|1839.43|1838.93|1839.06|1838.56|237
1652222400000|2022-05-10 22:40:00|1839.38|1838.88|1839.44|1838.94|1839.52|1839.08|1839.32|1838.82|225
1652222700000|2022-05-10 22:45:00|1839.42|1838.92|1839.75|1839.25|1840.02|1839.52|1839.35|1838.85|305
1652223000000|2022-05-10 22:50:00|1839.77|1839.27|1839.05|1838.55|1839.81|1839.31|1838.9|1838.4|317
1652223300000|2022-05-10 22:55:00|1839.07|1838.57|1838.92|1838.42|1839.24|1838.74|1838.81|1838.31|327
1652223600000|2022-05-10 23:00:00|1838.87|1838.37|1839.03|1838.53|1839.05|1838.55|1838.26|1837.76|341
1652223900000|2022-05-10 23:05:00|1839.05|1838.55|1839.23|1838.73|1839.41|1838.98|1838.8|1838.3|215
1652224200000|2022-05-10 23:10:00|1839.3|1838.8|1839.08|1838.58|1839.48|1838.98|1838.91|1838.47|323
1652224500000|2022-05-10 23:15:00|1839.07|1838.57|1838.54|1838.04|1839.25|1838.89|1838.35|1837.97|321
1652224800000|2022-05-10 23:20:00|1838.45|1838.15|1839.12|1838.62|1839.27|1838.77|1838.44|1838.05|253
1652225100000|2022-05-10 23:25:00|1839.14|1838.64|1838.53|1838.03|1839.22|1838.72|1838.52|1838.02|266
1652225400000|2022-05-10 23:30:00|1838.57|1838.07|1838.45|1837.95|1838.81|1838.31|1838.22|1837.82|343
1652225700000|2022-05-10 23:35:00|1838.48|1837.98|1836.7|1836.2|1838.55|1838.12|1836.68|1836.18|434
1652226000000|2022-05-10 23:40:00|1836.72|1836.22|1835.41|1834.91|1836.83|1836.33|1834.88|1834.58|581
1652226300000|2022-05-10 23:45:00|1835.42|1834.92|1835.07|1834.77|1835.6|1835.2|1834.91|1834.41|650
1652226600000|2022-05-10 23:50:00|1835.08|1834.78|1833.9|1833.4|1835.39|1834.89|1833.49|1833.07|624
1652226900000|2022-05-10 23:55:00|1833.93|1833.43|1833.81|1833.51|1835.06|1834.58|1833.68|1833.28|696
1652227200000|2022-05-11 00:00:00|1833.93|1833.43|1833.86|1833.56|1834.25|1833.87|1832.82|1832.49|885
1652227500000|2022-05-11 00:05:00|1833.81|1833.51|1833.83|1833.33|1834.23|1833.85|1833.56|1833.16|670
1652227800000|2022-05-11 00:10:00|1833.81|1833.31|1834.28|1833.78|1834.39|1834.02|1833.09|1832.74|655
1652228100000|2022-05-11 00:15:00|1834.23|1833.73|1834.03|1833.73|1834.51|1834.13|1833.85|1833.44|476
1652228400000|2022-05-11 00:20:00|1834.04|1833.74|1833.49|1832.99|1834.32|1834.01|1833.22|1832.75|671
1652228700000|2022-05-11 00:25:00|1833.48|1832.98|1834.09|1833.59|1834.24|1833.74|1833.1|1832.6|602
1652229000000|2022-05-11 00:30:00|1834.03|1833.53|1833.98|1833.48|1834.36|1833.9|1833.48|1833.1|735
1652229300000|2022-05-11 00:35:00|1833.99|1833.49|1833.17|1832.67|1834.15|1833.77|1833|1832.61|485
1652229600000|2022-05-11 00:40:00|1833.14|1832.64|1832.68|1832.18|1833.47|1833.01|1832.36|1831.98|662
1652229900000|2022-05-11 00:45:00|1832.69|1832.19|1834.07|1833.57|1834.18|1833.72|1832.23|1831.83|706
1652230200000|2022-05-11 00:50:00|1834.08|1833.58|1833.51|1833.01|1834.13|1833.71|1832.89|1832.55|656
1652230500000|2022-05-11 00:55:00|1833.57|1833.07|1832.87|1832.37|1834.04|1833.58|1832.66|1832.28|717
1652230800000|2022-05-11 01:00:00|1832.81|1832.31|1834.09|1833.59|1834.2|1833.87|1832.54|1832.24|1205
1652231100000|2022-05-11 01:05:00|1834.11|1833.61|1833.88|1833.58|1834.27|1833.9|1832.65|1832.25|1098
1652231400000|2022-05-11 01:10:00|1833.85|1833.55|1833.54|1833.04|1834.17|1833.76|1832.7|1832.37|865
1652231700000|2022-05-11 01:15:00|1833.53|1833.03|1833.2|1832.7|1834.06|1833.6|1832.86|1832.48|819
1652232000000|2022-05-11 01:20:00|1833.21|1832.71|1833.81|1833.51|1834.34|1833.84|1832.89|1832.39|842
1652232300000|2022-05-11 01:25:00|1833.82|1833.52|1834.26|1833.76|1834.31|1833.87|1833.68|1833.29|693
1652232600000|2022-05-11 01:30:00|1834.19|1833.69|1834.49|1833.99|1834.53|1834.03|1833.59|1833.15|889
1652232900000|2022-05-11 01:35:00|1834.48|1833.98|1835.06|1834.56|1835.14|1834.78|1833.77|1833.27|924
1652233200000|2022-05-11 01:40:00|1835.05|1834.55|1835.42|1835.12|1835.71|1835.22|1834.59|1834.24|925
1652233500000|2022-05-11 01:45:00|1835.43|1835.13|1836.6|1836.1|1836.9|1836.43|1835.28|1834.86|950
1652233800000|2022-05-11 01:50:00|1836.58|1836.08|1837.11|1836.61|1837.25|1836.84|1836.14|1835.71|1032
1652234100000|2022-05-11 01:55:00|1837.13|1836.63|1837.73|1837.23|1837.98|1837.68|1836.64|1836.23|806
1652234400000|2022-05-11 02:00:00|1837.75|1837.25|1837.26|1836.96|1838.06|1837.66|1837.26|1836.79|750
1652234700000|2022-05-11 02:05:00|1837.25|1836.95|1838.16|1837.66|1838.49|1838.12|1836.65|1836.25|981
1652235000000|2022-05-11 02:10:00|1838.17|1837.67|1838.95|1838.45|1838.96|1838.49|1837.87|1837.45|860
1652235300000|2022-05-11 02:15:00|1838.93|1838.43|1838.11|1837.61|1839.29|1838.85|1837.83|1837.45|586
1652235600000|2022-05-11 02:20:00|1838.14|1837.64|1837.59|1837.29|1838.43|1837.93|1837.47|1837.1|481
1652235900000|2022-05-11 02:25:00|1837.58|1837.28|1837.6|1837.1|1838.07|1837.71|1837.07|1836.77|470
1652236200000|2022-05-11 02:30:00|1837.61|1837.11|1838.39|1837.89|1838.68|1838.18|1837.54|1837.04|829
1652236500000|2022-05-11 02:35:00|1838.45|1837.95|1838.54|1838.04|1838.86|1838.41|1838.07|1837.58|638
1652236800000|2022-05-11 02:40:00|1838.55|1838.05|1837.87|1837.37|1838.99|1838.52|1837.61|1837.17|707
1652237100000|2022-05-11 02:45:00|1837.83|1837.53|1838.73|1838.23|1838.74|1838.42|1837.27|1836.87|706
1652237400000|2022-05-11 02:50:00|1838.59|1838.29|1840.18|1839.68|1840.37|1839.87|1838.54|1838.13|772
1652237700000|2022-05-11 02:55:00|1840.16|1839.66|1838.9|1838.4|1840.26|1839.83|1838.71|1838.34|788
1652238000000|2022-05-11 03:00:00|1838.89|1838.39|1837.92|1837.42|1838.93|1838.43|1837.79|1837.32|652
1652238300000|2022-05-11 03:05:00|1837.93|1837.43|1838.72|1838.42|1838.81|1838.42|1837.65|1837.19|581
1652238600000|2022-05-11 03:10:00|1838.71|1838.41|1838.32|1838.02|1838.81|1838.41|1837.74|1837.33|553
1652238900000|2022-05-11 03:15:00|1838.31|1838.01|1838.62|1838.12|1839.06|1838.59|1838.14|1837.8|622
1652239200000|2022-05-11 03:20:00|1838.59|1838.09|1838.67|1838.17|1838.75|1838.25|1837.76|1837.37|509
1652239500000|2022-05-11 03:25:00|1838.64|1838.14|1837.92|1837.42|1838.74|1838.24|1837.54|1837.11|405
1652239800000|2022-05-11 03:30:00|1837.91|1837.41|1837.79|1837.29|1838.01|1837.51|1836.68|1836.18|629
1652240100000|2022-05-11 03:35:00|1837.78|1837.28|1837.99|1837.49|1838.09|1837.64|1837.47|1837.03|482
1652240400000|2022-05-11 03:40:00|1838|1837.5|1838.23|1837.73|1838.38|1837.95|1837.71|1837.3|537
1652240700000|2022-05-11 03:45:00|1838.2|1837.7|1838.23|1837.73|1838.55|1838.07|1838.07|1837.68|497
1652241000000|2022-05-11 03:50:00|1838.24|1837.74|1837.06|1836.56|1838.66|1838.18|1836.79|1836.4|489
1652241300000|2022-05-11 03:55:00|1837.07|1836.57|1836.66|1836.36|1837.07|1836.66|1836.49|1836.12|534
1652241600000|2022-05-11 04:00:00|1836.68|1836.38|1836.57|1836.07|1836.71|1836.38|1836.02|1835.69|640
1652241900000|2022-05-11 04:05:00|1836.58|1836.08|1836.57|1836.27|1836.78|1836.33|1836.23|1835.81|514
1652242200000|2022-05-11 04:10:00|1836.67|1836.17|1836.54|1836.04|1836.86|1836.36|1836.3|1835.85|522
1652242500000|2022-05-11 04:15:00|1836.59|1836.09|1837.31|1836.81|1837.5|1837|1836.46|1835.96|464
1652242800000|2022-05-11 04:20:00|1837.19|1836.89|1837.25|1836.75|1837.63|1837.13|1837.09|1836.59|360
1652243100000|2022-05-11 04:25:00|1837.24|1836.74|1839.1|1838.6|1839.32|1838.97|1836.94|1836.44|619
1652243400000|2022-05-11 04:30:00|1839.12|1838.62|1837.78|1837.28|1839.12|1838.72|1837.73|1837.23|422
1652243700000|2022-05-11 04:35:00|1837.82|1837.32|1837.96|1837.46|1838.47|1837.97|1837.71|1837.21|333
1652244000000|2022-05-11 04:40:00|1837.98|1837.48|1839.01|1838.71|1839.47|1839.06|1837.73|1837.34|485
1652244300000|2022-05-11 04:45:00|1839.15|1838.65|1839.32|1838.82|1839.38|1838.98|1838.71|1838.34|401
1652244600000|2022-05-11 04:50:00|1839.33|1838.83|1839.08|1838.58|1839.45|1839.06|1838.86|1838.36|373
1652244900000|2022-05-11 04:55:00|1839.07|1838.57|1839.32|1838.82|1839.46|1838.96|1838.98|1838.48|420
1652245200000|2022-05-11 05:00:00|1839.3|1838.8|1838.85|1838.35|1839.72|1839.22|1838.74|1838.24|547
1652245500000|2022-05-11 05:05:00|1838.87|1838.37|1838.37|1837.87|1839.17|1838.82|1838.24|1837.8|395
1652245800000|2022-05-11 05:10:00|1838.38|1837.88|1838|1837.5|1839.27|1838.77|1837.48|1837.05|641
1652246100000|2022-05-11 05:15:00|1837.96|1837.46|1838.87|1838.37|1839.21|1838.71|1837.87|1837.37|595
1652246400000|2022-05-11 05:20:00|1838.92|1838.42|1839.23|1838.73|1839.65|1839.15|1838.83|1838.33|544
1652246700000|2022-05-11 05:25:00|1839.22|1838.72|1839.38|1838.88|1839.62|1839.12|1838.95|1838.54|465
1652247000000|2022-05-11 05:30:00|1839.41|1838.91|1838.78|1838.28|1839.84|1839.34|1838.51|1838.01|951
1652247300000|2022-05-11 05:35:00|1838.79|1838.29|1838.15|1837.65|1838.85|1838.35|1837.76|1837.29|820
1652247600000|2022-05-11 05:40:00|1838.14|1837.64|1838.94|1838.44|1839.2|1838.7|1837.54|1837.04|780
1652247900000|2022-05-11 05:45:00|1838.95|1838.45|1838.37|1838.07|1839.21|1838.88|1838.32|1837.98|831
1652248200000|2022-05-11 05:50:00|1838.47|1837.97|1838.57|1838.07|1839.1|1838.66|1838.21|1837.89|664
1652248500000|2022-05-11 05:55:00|1838.52|1838.02|1838.17|1837.67|1838.73|1838.28|1837.81|1837.31|608
1652248800000|2022-05-11 06:00:00|1838.03|1837.53|1838.25|1837.75|1838.59|1838.09|1837.54|1837.08|653
1652249100000|2022-05-11 06:05:00|1838.2|1837.7|1839.04|1838.54|1839.14|1838.64|1837.88|1837.5|705
1652249400000|2022-05-11 06:10:00|1839.03|1838.53|1839.83|1839.33|1840.16|1839.66|1838.69|1838.19|825
1652249700000|2022-05-11 06:15:00|1839.82|1839.32|1840.56|1840.06|1840.79|1840.29|1839.26|1838.82|880
1652250000000|2022-05-11 06:20:00|1840.57|1840.07|1843.45|1842.95|1843.52|1843.02|1840.5|1840.01|1128
1652250300000|2022-05-11 06:25:00|1843.47|1842.97|1842.57|1842.07|1844.21|1843.91|1842.44|1841.96|1275
1652250600000|2022-05-11 06:30:00|1842.58|1842.08|1844.93|1844.43|1845.41|1844.99|1842.24|1841.9|1103
1652250900000|2022-05-11 06:35:00|1844.92|1844.42|1843.11|1842.81|1844.95|1844.45|1843.04|1842.54|893
1652251200000|2022-05-11 06:40:00|1843.07|1842.77|1845.44|1844.94|1845.44|1844.94|1843.05|1842.56|784
1652251500000|2022-05-11 06:45:00|1845.45|1844.95|1845.81|1845.31|1845.81|1845.31|1844.75|1844.25|799
1652251800000|2022-05-11 06:50:00|1845.75|1845.25|1844.96|1844.46|1845.97|1845.47|1844.85|1844.39|994
1652252100000|2022-05-11 06:55:00|1844.95|1844.45|1844.44|1844.14|1845.05|1844.55|1843.85|1843.46|896
1652252400000|2022-05-11 07:00:00|1844.43|1844.13|1844.8|1844.3|1845.67|1845.3|1844.09|1843.7|830
1652252700000|2022-05-11 07:05:00|1844.82|1844.32|1844.77|1844.27|1845.37|1844.94|1843.5|1843.14|846
1652253000000|2022-05-11 07:10:00|1844.76|1844.26|1848.44|1848.14|1850.17|1849.67|1844.63|1844.21|1443
1652253300000|2022-05-11 07:15:00|1848.43|1848.13|1847.87|1847.57|1850.81|1850.31|1846.68|1846.38|1627
1652253600000|2022-05-11 07:20:00|1847.85|1847.55|1850.23|1849.73|1851.43|1851.06|1846.92|1846.42|1435
1652253900000|2022-05-11 07:25:00|1850.22|1849.72|1847.38|1846.88|1850.28|1849.78|1847.28|1846.86|1109
1652254200000|2022-05-11 07:30:00|1847.43|1846.93|1847.96|1847.46|1848.74|1848.24|1847.04|1846.67|980
1652254500000|2022-05-11 07:35:00|1847.95|1847.45|1849.56|1849.06|1849.73|1849.23|1847.87|1847.44|837
1652254800000|2022-05-11 07:40:00|1849.57|1849.07|1850.15|1849.65|1850.24|1849.74|1848.74|1848.24|891
1652255100000|2022-05-11 07:45:00|1850.17|1849.67|1849.38|1848.88|1850.87|1850.54|1849.14|1848.75|915
1652255400000|2022-05-11 07:50:00|1849.29|1848.99|1849.44|1849.14|1850.21|1849.8|1849|1848.5|1117
1652255700000|2022-05-11 07:55:00|1849.47|1849.17|1849.04|1848.54|1849.78|1849.48|1848.74|1848.42|1000
1652256000000|2022-05-11 08:00:00|1848.97|1848.47|1849.83|1849.33|1850.39|1849.96|1848.46|1848.08|882
1652256300000|2022-05-11 08:05:00|1849.82|1849.32|1849.84|1849.34|1850.18|1849.8|1849.35|1848.96|696
1652256600000|2022-05-11 08:10:00|1849.85|1849.35|1850.86|1850.56|1851.19|1850.79|1849.85|1849.35|866
1652256900000|2022-05-11 08:15:00|1850.96|1850.46|1849.93|1849.63|1851.18|1850.79|1849.89|1849.59|758
1652257200000|2022-05-11 08:20:00|1849.91|1849.61|1849.43|1848.93|1850|1849.62|1848.82|1848.32|886
1652257500000|2022-05-11 08:25:00|1849.38|1848.88|1848.55|1848.25|1849.9|1849.4|1848.54|1848.13|939
1652257800000|2022-05-11 08:30:00|1848.54|1848.24|1848.52|1848.02|1848.77|1848.35|1847.01|1846.64|819
1652258100000|2022-05-11 08:35:00|1848.53|1848.03|1849.27|1848.77|1849.32|1848.91|1846.82|1846.48|874
1652258400000|2022-05-11 08:40:00|1849.26|1848.76|1848.85|1848.35|1849.32|1848.96|1848.07|1847.66|695
1652258700000|2022-05-11 08:45:00|1848.86|1848.36|1850.08|1849.78|1850.2|1849.84|1848.31|1847.91|957
1652259000000|2022-05-11 08:50:00|1850.06|1849.76|1850.4|1850.1|1850.57|1850.21|1849.54|1849.13|861
1652259300000|2022-05-11 08:55:00|1850.39|1850.09|1852|1851.5|1852.78|1852.43|1850.24|1849.74|969
1652259600000|2022-05-11 09:00:00|1852.01|1851.51|1851.41|1851.11|1852.29|1851.79|1850.93|1850.63|1092
1652259900000|2022-05-11 09:05:00|1851.37|1851.07|1852.2|1851.9|1852.28|1851.92|1850.8|1850.4|842
1652260200000|2022-05-11 09:10:00|1852.26|1851.76|1854.5|1854.2|1854.66|1854.23|1851.99|1851.49|960
1652260500000|2022-05-11 09:15:00|1854.51|1854.21|1852.13|1851.83|1854.61|1854.21|1851.8|1851.32|866
1652260800000|2022-05-11 09:20:00|1852.16|1851.86|1851.11|1850.81|1852.5|1852.12|1850.94|1850.52|749
1652261100000|2022-05-11 09:25:00|1851.21|1850.71|1851.39|1850.89|1852.07|1851.68|1850.95|1850.56|694
1652261400000|2022-05-11 09:30:00|1851.4|1850.9|1851.09|1850.79|1852.19|1851.79|1851.06|1850.62|860
1652261700000|2022-05-11 09:35:00|1851.08|1850.78|1851.6|1851.1|1851.7|1851.35|1850.9|1850.54|834
1652262000000|2022-05-11 09:40:00|1851.59|1851.09|1851.29|1850.79|1851.95|1851.54|1850.98|1850.58|805
1652262300000|2022-05-11 09:45:00|1851.31|1850.81|1851.79|1851.29|1852.18|1851.8|1850.99|1850.62|728
1652262600000|2022-05-11 09:50:00|1851.78|1851.28|1852.7|1852.2|1852.7|1852.28|1851.75|1851.25|540
1652262900000|2022-05-11 09:55:00|1852.69|1852.19|1852.66|1852.16|1853.56|1853.15|1852.51|1852.1|641
1652263200000|2022-05-11 10:00:00|1852.69|1852.19|1852.62|1852.32|1853.04|1852.63|1852.06|1851.74|760
1652263500000|2022-05-11 10:05:00|1852.61|1852.31|1852.3|1851.8|1853.08|1852.65|1852.08|1851.68|588
1652263800000|2022-05-11 10:10:00|1852.25|1851.75|1853.22|1852.72|1853.84|1853.34|1852.25|1851.75|743
1652264100000|2022-05-11 10:15:00|1853.21|1852.71|1852.04|1851.54|1853.3|1852.96|1851.74|1851.36|622
1652264400000|2022-05-11 10:20:00|1852.03|1851.53|1851.92|1851.62|1852.22|1851.92|1851.43|1850.94|630
1652264700000|2022-05-11 10:25:00|1852.02|1851.52|1853.19|1852.89|1853.53|1853.09|1851.43|1850.96|685
1652265000000|2022-05-11 10:30:00|1853.21|1852.91|1853.52|1853.02|1853.88|1853.48|1853.01|1852.64|599
1652265300000|2022-05-11 10:35:00|1853.51|1853.01|1852.82|1852.32|1853.67|1853.24|1852.54|1852.23|731
1652265600000|2022-05-11 10:40:00|1852.81|1852.31|1854.31|1854.01|1854.47|1854.1|1852.65|1852.29|703
1652265900000|2022-05-11 10:45:00|1854.25|1853.95|1853.62|1853.12|1854.44|1854.05|1853.34|1852.94|791
1652266200000|2022-05-11 10:50:00|1853.64|1853.14|1853.04|1852.74|1853.77|1853.37|1853.04|1852.66|638
1652266500000|2022-05-11 10:55:00|1853.03|1852.73|1852.9|1852.4|1853.43|1853.03|1852.55|1852.16|714
1652266800000|2022-05-11 11:00:00|1852.89|1852.39|1852.91|1852.61|1853.44|1853.07|1852.67|1852.24|758
1652267100000|2022-05-11 11:05:00|1852.9|1852.6|1853.91|1853.41|1854.48|1854.06|1852.53|1852.17|725
1652267400000|2022-05-11 11:10:00|1853.87|1853.37|1853.54|1853.04|1854.01|1853.59|1853.36|1852.99|467
1652267700000|2022-05-11 11:15:00|1853.53|1853.03|1853.63|1853.13|1853.71|1853.4|1852.74|1852.38|655
1652268000000|2022-05-11 11:20:00|1853.62|1853.12|1853.93|1853.43|1854.38|1853.98|1853.47|1853.08|755
1652268300000|2022-05-11 11:25:00|1853.91|1853.41|1853.11|1852.61|1854.45|1854.12|1852.91|1852.52|754
1652268600000|2022-05-11 11:30:00|1852.99|1852.69|1852.26|1851.76|1854.1|1853.72|1852.11|1851.73|791
1652268900000|2022-05-11 11:35:00|1852.15|1851.85|1851.75|1851.45|1852.49|1852.09|1851.49|1851.09|590
1652269200000|2022-05-11 11:40:00|1851.74|1851.44|1851.57|1851.27|1852.67|1852.26|1851.51|1851.13|683
1652269500000|2022-05-11 11:45:00|1851.56|1851.26|1852.89|1852.39|1852.92|1852.56|1851.5|1851.13|717
1652269800000|2022-05-11 11:50:00|1852.79|1852.49|1852.56|1852.26|1853.46|1853.16|1852.55|1852.15|616
1652270100000|2022-05-11 11:55:00|1852.57|1852.27|1850.63|1850.13|1852.64|1852.28|1850.39|1850.09|728
1652270400000|2022-05-11 12:00:00|1850.65|1850.15|1850.71|1850.41|1851.57|1851.24|1850.17|1849.78|780
1652270700000|2022-05-11 12:05:00|1850.72|1850.42|1852.07|1851.57|1852.16|1851.66|1849.75|1849.34|884
1652271000000|2022-05-11 12:10:00|1852.04|1851.74|1850.81|1850.31|1852.5|1852.08|1850.6|1850.1|978
1652271300000|2022-05-11 12:15:00|1850.8|1850.3|1850.85|1850.55|1851.21|1850.82|1849.62|1849.21|1015
1652271600000|2022-05-11 12:20:00|1850.86|1850.56|1849.01|1848.71|1851.21|1850.81|1848.48|1848.13|1333
1652271900000|2022-05-11 12:25:00|1849|1848.7|1849.93|1849.43|1851.88|1850.87|1848.46|1847.96|1100
1652272200000|2022-05-11 12:30:00|1849.95|1849.45|1845.59|1845.09|1850.21|1849.71|1842.67|1842.17|2038
1652272500000|2022-05-11 12:35:00|1845.57|1845.07|1839.66|1839.16|1845.81|1845.31|1836.26|1835.76|1990
1652272800000|2022-05-11 12:40:00|1839.55|1839.05|1841.3|1840.8|1841.68|1841.18|1835.17|1834.87|2020
1652273100000|2022-05-11 12:45:00|1841.37|1840.87|1839.41|1838.91|1843.61|1843.19|1838.71|1838.21|1876
1652273400000|2022-05-11 12:50:00|1839.36|1838.86|1837.12|1836.62|1839.69|1839.27|1836.85|1836.35|1746
1652273700000|2022-05-11 12:55:00|1837.19|1836.69|1839.87|1839.37|1840.6|1840.1|1835.64|1835.14|1831
1652274000000|2022-05-11 13:00:00|1839.55|1839.05|1841.98|1841.48|1842.98|1842.48|1838.01|1837.51|1791
1652274300000|2022-05-11 13:05:00|1841.97|1841.47|1844.83|1844.53|1845.48|1844.98|1841.87|1841.37|1785
1652274600000|2022-05-11 13:10:00|1844.8|1844.5|1846.73|1846.23|1847.69|1847.19|1844.27|1843.91|1824
1652274900000|2022-05-11 13:15:00|1846.69|1846.19|1848.41|1847.91|1849.42|1849.12|1844.62|1844.12|1697
1652275200000|2022-05-11 13:20:00|1848.47|1847.97|1851.39|1850.89|1851.39|1850.89|1847.04|1846.54|1815
1652275500000|2022-05-11 13:25:00|1851.33|1850.83|1850.22|1849.72|1851.7|1851.2|1847.58|1847.08|1790
1652275800000|2022-05-11 13:30:00|1850.16|1849.66|1847.69|1847.39|1851.76|1851.26|1847.47|1846.97|1310
1652276100000|2022-05-11 13:35:00|1847.6|1847.3|1851.36|1850.86|1851.78|1851.28|1847.6|1847.22|1058
1652276400000|2022-05-11 13:40:00|1851.34|1850.84|1854.94|1854.44|1856.13|1855.63|1850.54|1850.04|1659
1652276700000|2022-05-11 13:45:00|1855.02|1854.52|1857.84|1857.54|1857.9|1857.6|1853.8|1853.3|1945
1652277000000|2022-05-11 13:50:00|1857.91|1857.61|1854.67|1854.17|1858.5|1858|1853.1|1852.6|1914
1652277300000|2022-05-11 13:55:00|1854.68|1854.18|1853.62|1853.12|1854.85|1854.35|1851.32|1850.82|1717
1652277600000|2022-05-11 14:00:00|1853.7|1853.2|1853.31|1852.81|1853.99|1853.53|1850.97|1850.47|1791
1652277900000|2022-05-11 14:05:00|1853.34|1852.84|1850.63|1850.33|1853.86|1853.36|1849.71|1849.21|1660
1652278200000|2022-05-11 14:10:00|1850.6|1850.3|1849.47|1848.97|1850.75|1850.45|1846.65|1846.15|1798
1652278500000|2022-05-11 14:15:00|1849.45|1848.95|1848.88|1848.38|1849.47|1848.97|1846.98|1846.48|1685
1652278800000|2022-05-11 14:20:00|1848.93|1848.43|1850.34|1849.84|1851.78|1851.35|1848.06|1847.56|1565
1652279100000|2022-05-11 14:25:00|1850.33|1849.83|1849.25|1848.75|1850.69|1850.19|1847.89|1847.39|1409
1652279400000|2022-05-11 14:30:00|1849.16|1848.66|1848.74|1848.24|1850.17|1849.67|1848.1|1847.6|1636
1652279700000|2022-05-11 14:35:00|1848.72|1848.22|1851.37|1850.87|1851.68|1851.18|1847.75|1847.25|1586
1652280000000|2022-05-11 14:40:00|1851.38|1850.88|1852.42|1851.92|1853.04|1852.54|1851|1850.5|1580
1652280300000|2022-05-11 14:45:00|1852.44|1851.94|1852.68|1852.18|1853.12|1852.62|1850.85|1850.35|1689
1652280600000|2022-05-11 14:50:00|1852.67|1852.17|1852.24|1851.74|1853.28|1852.78|1851.56|1851.06|1555
1652280900000|2022-05-11 14:55:00|1852.34|1851.84|1851.52|1851.02|1853.06|1852.56|1851.1|1850.6|1559
1652281200000|2022-05-11 15:00:00|1851.56|1851.06|1848.05|1847.55|1851.75|1851.25|1847.71|1847.21|1577
1652281500000|2022-05-11 15:05:00|1848.06|1847.56|1848.74|1848.24|1850.34|1849.98|1848.02|1847.52|1359
1652281800000|2022-05-11 15:10:00|1848.73|1848.23|1851.12|1850.62|1851.57|1851.27|1848.68|1848.18|1210
1652282100000|2022-05-11 15:15:00|1851.11|1850.61|1849.72|1849.22|1851.52|1851.13|1848.89|1848.44|1450
1652282400000|2022-05-11 15:20:00|1849.91|1849.41|1852.14|1851.64|1852.78|1852.28|1849.59|1849.1|1577
1652282700000|2022-05-11 15:25:00|1852.16|1851.66|1853.84|1853.34|1854.17|1853.78|1851.3|1850.8|1597
1652283000000|2022-05-11 15:30:00|1853.8|1853.3|1853.49|1852.99|1854.54|1854.04|1853.05|1852.55|1509
1652283300000|2022-05-11 15:35:00|1853.53|1853.03|1853.77|1853.47|1855.21|1854.76|1853.1|1852.64|1538
1652283600000|2022-05-11 15:40:00|1853.84|1853.54|1854.38|1853.88|1854.68|1854.31|1853.25|1852.86|1326
1652283900000|2022-05-11 15:45:00|1854.42|1853.92|1852.73|1852.23|1854.94|1854.5|1852.48|1851.98|1328
1652284200000|2022-05-11 15:50:00|1852.72|1852.22|1852.31|1851.81|1853.45|1852.95|1852.05|1851.6|1239
1652284500000|2022-05-11 15:55:00|1852.3|1851.8|1852.6|1852.1|1852.75|1852.25|1851.1|1850.6|1217
1652284800000|2022-05-11 16:00:00|1852.61|1852.11|1852.83|1852.33|1852.93|1852.46|1851.8|1851.3|952
1652285100000|2022-05-11 16:05:00|1852.74|1852.24|1852.91|1852.41|1853.62|1853.32|1852.53|1852.03|834
1652285400000|2022-05-11 16:10:00|1852.88|1852.38|1853.47|1852.97|1853.7|1853.28|1851.54|1851.23|1054
1652285700000|2022-05-11 16:15:00|1853.28|1852.78|1852.78|1852.28|1854.88|1854.47|1852.61|1852.11|1209
1652286000000|2022-05-11 16:20:00|1852.75|1852.25|1853.18|1852.68|1854.07|1853.57|1852.49|1852|1018
1652286300000|2022-05-11 16:25:00|1853.19|1852.69|1851.69|1851.19|1853.62|1853.12|1851.68|1851.18|1066
1652286600000|2022-05-11 16:30:00|1851.63|1851.13|1850.89|1850.39|1852.3|1851.8|1850.3|1849.8|1137
1652286900000|2022-05-11 16:35:00|1850.9|1850.4|1851.66|1851.16|1852.84|1852.54|1850.87|1850.37|1162
1652287200000|2022-05-11 16:40:00|1851.65|1851.15|1853.22|1852.72|1853.37|1852.87|1851.6|1851.1|1162
1652287500000|2022-05-11 16:45:00|1853.23|1852.73|1854|1853.5|1854.12|1853.62|1852.98|1852.48|1139
1652287800000|2022-05-11 16:50:00|1854.04|1853.54|1853.47|1852.97|1854.08|1853.67|1853.16|1852.66|781
1652288100000|2022-05-11 16:55:00|1853.5|1853|1852.58|1852.08|1853.52|1853.02|1851.92|1851.42|1076
1652288400000|2022-05-11 17:00:00|1852.55|1852.05|1852.83|1852.33|1853.38|1852.88|1851.15|1850.65|1240
1652288700000|2022-05-11 17:05:00|1852.91|1852.41|1852.2|1851.7|1852.91|1852.41|1851.7|1851.2|1129
1652289000000|2022-05-11 17:10:00|1852.14|1851.64|1853.86|1853.36|1854.49|1853.99|1852.14|1851.64|1021
1652289300000|2022-05-11 17:15:00|1853.84|1853.34|1856.43|1855.93|1856.85|1856.36|1853.73|1853.23|840
1652289600000|2022-05-11 17:20:00|1856.41|1855.91|1854.82|1854.32|1856.41|1855.91|1854.5|1854|921
1652289900000|2022-05-11 17:25:00|1854.77|1854.27|1854.37|1853.87|1855.03|1854.53|1853.94|1853.44|878
1652290200000|2022-05-11 17:30:00|1854.38|1853.88|1853.44|1852.94|1854.47|1853.97|1852.49|1851.99|742
1652290500000|2022-05-11 17:35:00|1853.48|1852.98|1854.19|1853.69|1854.49|1853.99|1852.98|1852.48|549
1652290800000|2022-05-11 17:40:00|1854.09|1853.59|1854.02|1853.52|1855.05|1854.55|1853.96|1853.46|719
1652291100000|2022-05-11 17:45:00|1853.97|1853.47|1852.09|1851.59|1854.18|1853.68|1851.99|1851.49|794
1652291400000|2022-05-11 17:50:00|1852.08|1851.58|1853.2|1852.7|1853.93|1853.43|1852.03|1851.53|527
1652291700000|2022-05-11 17:55:00|1853.16|1852.66|1852.23|1851.73|1853.61|1853.11|1851.92|1851.42|766
1652292000000|2022-05-11 18:00:00|1852.24|1851.74|1855.7|1855.2|1855.96|1855.46|1852.21|1851.71|968
1652292300000|2022-05-11 18:05:00|1855.69|1855.19|1852.57|1852.07|1855.75|1855.25|1852.4|1851.9|1016
1652292600000|2022-05-11 18:10:00|1852.59|1852.09|1853.17|1852.67|1853.42|1852.92|1852.14|1851.64|938
1652292900000|2022-05-11 18:15:00|1853.16|1852.66|1852.24|1851.74|1853.33|1852.83|1852.09|1851.59|944
1652293200000|2022-05-11 18:20:00|1852.2|1851.7|1853.17|1852.67|1853.51|1853.01|1851.57|1851.07|778
1652293500000|2022-05-11 18:25:00|1853.16|1852.66|1852.29|1851.99|1853.41|1853.01|1852.29|1851.9|689
1652293800000|2022-05-11 18:30:00|1852.31|1852.01|1852.69|1852.19|1852.79|1852.29|1851.3|1850.8|832
1652294100000|2022-05-11 18:35:00|1852.7|1852.2|1851.6|1851.1|1852.74|1852.32|1851.21|1850.71|935
1652294400000|2022-05-11 18:40:00|1851.64|1851.14|1852.21|1851.71|1852.38|1851.91|1851.14|1850.64|829
1652294700000|2022-05-11 18:45:00|1852.24|1851.74|1851.57|1851.07|1852.68|1852.28|1851.27|1850.77|943
1652295000000|2022-05-11 18:50:00|1851.63|1851.13|1851.76|1851.26|1851.94|1851.44|1850.92|1850.42|965
1652295300000|2022-05-11 18:55:00|1851.66|1851.16|1853.13|1852.63|1853.58|1853.28|1851.66|1851.16|910
1652295600000|2022-05-11 19:00:00|1853.09|1852.79|1852.58|1852.08|1854.13|1853.63|1852.44|1852.02|926
1652295900000|2022-05-11 19:05:00|1852.53|1852.03|1851.7|1851.2|1852.8|1852.3|1851.58|1851.09|809
1652296200000|2022-05-11 19:10:00|1851.65|1851.15|1852.9|1852.4|1852.9|1852.5|1851.49|1850.99|781
1652296500000|2022-05-11 19:15:00|1852.8|1852.3|1853.84|1853.34|1854.29|1853.79|1852.39|1851.94|709
1652296800000|2022-05-11 19:20:00|1853.79|1853.29|1853.94|1853.44|1854.51|1854.01|1853.56|1853.13|791
1652297100000|2022-05-11 19:25:00|1853.87|1853.37|1854.07|1853.57|1854.46|1853.96|1853.8|1853.36|758
1652297400000|2022-05-11 19:30:00|1854.14|1853.64|1854.43|1853.93|1854.82|1854.32|1853.91|1853.41|552
1652297700000|2022-05-11 19:35:00|1854.41|1853.91|1854.16|1853.66|1854.68|1854.18|1854.12|1853.62|764
1652298000000|2022-05-11 19:40:00|1854.18|1853.68|1854.2|1853.7|1854.58|1854.08|1854.06|1853.56|651
1652298300000|2022-05-11 19:45:00|1854.18|1853.68|1854.56|1854.06|1854.62|1854.12|1854.06|1853.56|583
1652298600000|2022-05-11 19:50:00|1854.54|1854.04|1854.36|1853.86|1854.69|1854.19|1853.97|1853.47|656
1652298900000|2022-05-11 19:55:00|1854.39|1853.89|1853.35|1852.85|1854.45|1853.95|1852.81|1852.32|907
1652299200000|2022-05-11 20:00:00|1853.38|1852.88|1853.26|1852.76|1853.38|1852.88|1852.55|1852.05|558
1652299500000|2022-05-11 20:05:00|1853.22|1852.72|1853.37|1852.87|1853.53|1853.03|1852.99|1852.49|442
1652299800000|2022-05-11 20:10:00|1853.38|1852.88|1852.76|1852.26|1853.45|1852.95|1852.76|1852.26|520
1652300100000|2022-05-11 20:15:00|1852.88|1852.38|1852.83|1852.33|1852.99|1852.49|1852.55|1852.05|327
1652300400000|2022-05-11 20:20:00|1852.85|1852.35|1852.47|1851.97|1852.88|1852.38|1852.32|1851.82|353
1652300700000|2022-05-11 20:25:00|1852.45|1851.95|1852.06|1851.56|1852.45|1851.95|1851.9|1851.4|308
1652301000000|2022-05-11 20:30:00|1852.05|1851.55|1852.54|1852.04|1852.55|1852.05|1852.05|1851.55|244
1652301300000|2022-05-11 20:35:00|1852.55|1852.05|1852.37|1851.87|1852.85|1852.35|1852.19|1851.69|181
1652301600000|2022-05-11 20:40:00|1852.33|1851.83|1852.48|1851.98|1852.54|1852.04|1852.33|1851.83|222
1652301900000|2022-05-11 20:45:00|1852.49|1851.99|1852.76|1852.26|1852.89|1852.39|1852.48|1851.98|197
1652302200000|2022-05-11 20:50:00|1852.75|1852.25|1852.69|1852.19|1852.79|1852.29|1852.57|1852.07|153
1652302500000|2022-05-11 20:55:00|1852.6|1852.1|1852.7|1852.2|1852.99|1852.49|1852.34|1851.3|286
1652306400000|2022-05-11 22:00:00|1852.3|1851.8|1851.85|1851.35|1852.7|1852.2|1851.64|1851.14|235
1652306700000|2022-05-11 22:05:00|1851.84|1851.34|1851.6|1851.1|1851.93|1851.43|1851.43|1850.93|197
1652307000000|2022-05-11 22:10:00|1851.64|1851.14|1851.52|1851.02|1851.94|1851.44|1851.45|1850.95|203
1652307300000|2022-05-11 22:15:00|1851.5|1851|1852.05|1851.55|1852.11|1851.61|1851.27|1850.77|210
1652307600000|2022-05-11 22:20:00|1852.16|1851.66|1852.01|1851.51|1852.21|1851.71|1851.84|1851.34|190
1652307900000|2022-05-11 22:25:00|1852.02|1851.52|1852.1|1851.6|1852.17|1851.67|1851.77|1851.27|176
1652308200000|2022-05-11 22:30:00|1852.11|1851.61|1852.15|1851.65|1852.28|1851.88|1851.81|1851.47|292
1652308500000|2022-05-11 22:35:00|1852.14|1851.64|1852.67|1852.17|1852.75|1852.27|1852.11|1851.61|270
1652308800000|2022-05-11 22:40:00|1852.61|1852.11|1853.19|1852.69|1853.2|1852.8|1852.58|1852.08|208
1652309100000|2022-05-11 22:45:00|1853.18|1852.68|1853.02|1852.52|1853.21|1852.78|1852.75|1852.33|196
1652309400000|2022-05-11 22:50:00|1852.96|1852.46|1853.03|1852.53|1853.23|1852.81|1852.8|1852.35|309
1652309700000|2022-05-11 22:55:00|1853.02|1852.52|1852.97|1852.47|1853.22|1852.72|1852.71|1852.21|219
1652310000000|2022-05-11 23:00:00|1852.98|1852.48|1853.58|1853.08|1853.63|1853.2|1852.85|1852.35|369
1652310300000|2022-05-11 23:05:00|1853.56|1853.06|1853.57|1853.07|1853.71|1853.21|1853.23|1852.73|276
1652310600000|2022-05-11 23:10:00|1853.55|1853.05|1853.12|1852.82|1853.64|1853.14|1853.12|1852.75|240
1652310900000|2022-05-11 23:15:00|1853.08|1852.78|1853.62|1853.12|1853.64|1853.14|1853.08|1852.78|211
1652311200000|2022-05-11 23:20:00|1853.63|1853.13|1853.71|1853.21|1853.8|1853.4|1853.59|1853.11|181
1652311500000|2022-05-11 23:25:00|1853.7|1853.2|1853.72|1853.22|1853.78|1853.28|1853.43|1853.04|150
1652311800000|2022-05-11 23:30:00|1853.7|1853.2|1854.61|1854.11|1854.69|1854.19|1853.58|1853.13|213
1652312100000|2022-05-11 23:35:00|1854.51|1854.21|1854.56|1854.06|1854.81|1854.31|1854.44|1853.95|253
1652312400000|2022-05-11 23:40:00|1854.55|1854.05|1854.8|1854.3|1854.92|1854.53|1854.37|1853.96|285
1652312700000|2022-05-11 23:45:00|1854.81|1854.31|1856.31|1855.81|1856.52|1856.1|1854.59|1854.2|422
1652313000000|2022-05-11 23:50:00|1856.29|1855.79|1855.39|1854.89|1856.53|1856.03|1855.19|1854.69|349
1652313300000|2022-05-11 23:55:00|1855.37|1854.87|1854.36|1853.86|1855.66|1855.16|1853.8|1853.45|439
1652313600000|2022-05-12 00:00:00|1854.38|1853.88|1853.39|1852.89|1855.13|1854.74|1852.88|1852.45|918
1652313900000|2022-05-12 00:05:00|1853.31|1852.81|1853.36|1853.06|1853.96|1853.47|1853.11|1852.61|698
1652314200000|2022-05-12 00:10:00|1853.32|1853.02|1853.77|1853.27|1853.8|1853.3|1852.13|1851.74|680
1652314500000|2022-05-12 00:15:00|1853.74|1853.24|1853.84|1853.34|1854.33|1853.93|1853.52|1853.03|696
1652314800000|2022-05-12 00:20:00|1853.86|1853.36|1854.06|1853.56|1854.77|1854.29|1853.73|1853.23|686
1652315100000|2022-05-12 00:25:00|1854.09|1853.59|1855.46|1854.96|1855.67|1855.17|1853.67|1853.25|871
1652315400000|2022-05-12 00:30:00|1855.45|1854.95|1855.45|1854.95|1855.54|1855.08|1854.32|1853.82|677
1652315700000|2022-05-12 00:35:00|1855.44|1854.94|1857.11|1856.61|1857.26|1856.81|1855.23|1854.73|864
1652316000000|2022-05-12 00:40:00|1857.1|1856.6|1857.29|1856.79|1858.04|1857.66|1856.87|1856.4|943
1652316300000|2022-05-12 00:45:00|1857.26|1856.76|1857.51|1857.01|1857.77|1857.39|1857.14|1856.67|775
1652316600000|2022-05-12 00:50:00|1857.5|1857|1857.26|1856.76|1857.84|1857.39|1857.19|1856.69|732
1652316900000|2022-05-12 00:55:00|1857.45|1856.95|1857.63|1857.13|1857.92|1857.44|1856.91|1856.53|732
1652317200000|2022-05-12 01:00:00|1857.62|1857.12|1855.69|1855.19|1857.66|1857.16|1855.41|1854.91|1075
1652317500000|2022-05-12 01:05:00|1855.7|1855.2|1854.64|1854.14|1855.93|1855.59|1854.3|1853.92|739
1652317800000|2022-05-12 01:10:00|1854.65|1854.15|1855.61|1855.11|1855.62|1855.21|1854.05|1853.62|821
1652318100000|2022-05-12 01:15:00|1855.58|1855.08|1856.52|1856.02|1857.34|1856.94|1855.53|1855.03|744
1652318400000|2022-05-12 01:20:00|1856.51|1856.01|1856.81|1856.51|1857.13|1856.63|1856.23|1855.73|774
1652318700000|2022-05-12 01:25:00|1856.8|1856.5|1857.36|1856.86|1857.42|1857.03|1856.48|1855.98|662
1652319000000|2022-05-12 01:30:00|1857.41|1856.91|1858.41|1857.91|1858.88|1858.56|1857.25|1856.82|928
1652319300000|2022-05-12 01:35:00|1858.43|1857.93|1857.98|1857.48|1858.49|1858.09|1857.66|1857.21|836
1652319600000|2022-05-12 01:40:00|1857.96|1857.46|1858.34|1857.84|1859.09|1858.69|1857.81|1857.43|839
1652319900000|2022-05-12 01:45:00|1858.33|1857.83|1858.73|1858.23|1859.11|1858.61|1858.23|1857.82|835
1652320200000|2022-05-12 01:50:00|1858.74|1858.24|1858.7|1858.2|1858.98|1858.62|1858.47|1858.1|613
1652320500000|2022-05-12 01:55:00|1858.71|1858.21|1857.34|1857.04|1858.77|1858.37|1857.02|1856.52|767
1652320800000|2022-05-12 02:00:00|1857.5|1857|1857.48|1856.98|1857.92|1857.52|1856.79|1856.42|733
1652321100000|2022-05-12 02:05:00|1857.46|1856.96|1857.28|1856.78|1858.07|1857.63|1857.05|1856.65|648
1652321400000|2022-05-12 02:10:00|1857.29|1856.79|1856.99|1856.49|1857.65|1857.15|1856.72|1856.22|633
1652321700000|2022-05-12 02:15:00|1857.01|1856.51|1858.13|1857.83|1858.27|1857.84|1856.4|1855.9|464
1652322000000|2022-05-12 02:20:00|1858.09|1857.79|1858.06|1857.56|1858.69|1858.19|1857.95|1857.47|549
1652322300000|2022-05-12 02:25:00|1858.17|1857.67|1857.4|1856.9|1858.2|1857.7|1857.34|1856.84|442
1652322600000|2022-05-12 02:30:00|1857.39|1856.89|1855.62|1855.12|1857.7|1857.2|1855.59|1855.12|743
1652322900000|2022-05-12 02:35:00|1855.68|1855.18|1855.84|1855.34|1856.41|1855.91|1855.18|1854.79|805
1652323200000|2022-05-12 02:40:00|1855.85|1855.35|1853.77|1853.47|1855.95|1855.54|1853.7|1853.37|832
1652323500000|2022-05-12 02:45:00|1853.82|1853.52|1852.72|1852.22|1854.2|1853.81|1852.6|1852.18|998
1652323800000|2022-05-12 02:50:00|1852.73|1852.23|1853.56|1853.26|1854.08|1853.7|1852.44|1852.08|931
1652324100000|2022-05-12 02:55:00|1853.47|1853.17|1853.5|1853|1853.71|1853.33|1852.91|1852.51|908
1652324400000|2022-05-12 03:00:00|1853.49|1852.99|1853.61|1853.11|1854.03|1853.63|1852.78|1852.46|716
1652324700000|2022-05-12 03:05:00|1853.63|1853.13|1854.59|1854.29|1855.04|1854.72|1853.05|1852.65|756
1652325000000|2022-05-12 03:10:00|1854.63|1854.13|1854.9|1854.4|1855.21|1854.79|1854.1|1853.72|653
1652325300000|2022-05-12 03:15:00|1854.91|1854.41|1854.75|1854.45|1855.32|1854.82|1854.61|1854.2|560
1652325600000|2022-05-12 03:20:00|1854.85|1854.35|1854.37|1854.07|1854.87|1854.37|1853.91|1853.51|568
1652325900000|2022-05-12 03:25:00|1854.46|1853.96|1854.96|1854.46|1855|1854.58|1854.06|1853.68|444
1652326200000|2022-05-12 03:30:00|1854.88|1854.58|1854.33|1853.83|1854.98|1854.59|1854.2|1853.81|473
1652326500000|2022-05-12 03:35:00|1854.34|1853.84|1853.99|1853.69|1854.42|1854.04|1853.87|1853.45|458
1652326800000|2022-05-12 03:40:00|1853.97|1853.67|1853.72|1853.42|1854.41|1854.03|1853.58|1853.24|384
1652327100000|2022-05-12 03:45:00|1853.73|1853.43|1853.05|1852.55|1853.86|1853.43|1852.67|1852.29|498
1652327400000|2022-05-12 03:50:00|1852.94|1852.64|1852.99|1852.69|1853.1|1852.71|1852.54|1852.13|477
1652327700000|2022-05-12 03:55:00|1853.12|1852.62|1853.4|1852.9|1853.42|1852.92|1852.09|1851.75|520
1652328000000|2022-05-12 04:00:00|1853.29|1852.79|1853.35|1852.85|1853.81|1853.31|1853.16|1852.76|494
1652328300000|2022-05-12 04:05:00|1853.26|1852.96|1853.56|1853.26|1853.9|1853.51|1852.96|1852.54|558
1652328600000|2022-05-12 04:10:00|1853.58|1853.28|1853.77|1853.27|1853.87|1853.51|1853.3|1852.9|354
1652328900000|2022-05-12 04:15:00|1853.76|1853.26|1853.4|1852.9|1853.99|1853.57|1853.05|1852.65|471
1652329200000|2022-05-12 04:20:00|1853.41|1852.91|1853.5|1853|1853.94|1853.52|1853.24|1852.75|467
1652329500000|2022-05-12 04:25:00|1853.51|1853.01|1853.36|1852.86|1853.93|1853.43|1853.21|1852.78|453
1652329800000|2022-05-12 04:30:00|1853.35|1852.85|1852.62|1852.12|1853.47|1853.12|1852.49|1852.02|406
1652330100000|2022-05-12 04:35:00|1852.59|1852.09|1851.17|1850.67|1852.67|1852.21|1850.86|1850.56|521
1652330400000|2022-05-12 04:40:00|1851.15|1850.65|1850.52|1850.02|1852.24|1851.74|1850.35|1849.96|640
1652330700000|2022-05-12 04:45:00|1850.51|1850.01|1851.24|1850.74|1851.41|1850.93|1850.41|1849.98|547
1652331000000|2022-05-12 04:50:00|1851.26|1850.76|1851.56|1851.26|1853.12|1852.62|1851.16|1850.66|690
1652331300000|2022-05-12 04:55:00|1851.58|1851.28|1851.5|1851|1851.85|1851.39|1851.07|1850.64|515
1652331600000|2022-05-12 05:00:00|1851.44|1850.94|1852.3|1851.8|1852.98|1852.48|1851.44|1850.94|636
1652331900000|2022-05-12 05:05:00|1852.31|1851.81|1851.85|1851.35|1852.88|1852.45|1851.73|1851.23|564
1652332200000|2022-05-12 05:10:00|1851.75|1851.45|1851.41|1850.91|1852.52|1852.02|1851.37|1850.87|640
1652332500000|2022-05-12 05:15:00|1851.42|1850.92|1852.13|1851.83|1852.88|1852.38|1850.98|1850.66|744
1652332800000|2022-05-12 05:20:00|1852.14|1851.84|1851.46|1850.96|1852.4|1851.96|1851.15|1850.65|744
1652333100000|2022-05-12 05:25:00|1851.47|1850.97|1851.73|1851.23|1851.98|1851.62|1850.97|1850.6|807
1652333400000|2022-05-12 05:30:00|1851.83|1851.33|1849.5|1849|1851.84|1851.34|1848.7|1848.2|1101
1652333700000|2022-05-12 05:35:00|1849.57|1849.07|1848.52|1848.02|1849.58|1849.17|1847.79|1847.37|929
1652334000000|2022-05-12 05:40:00|1848.5|1848|1849.02|1848.72|1849.27|1848.95|1848.2|1847.9|684
1652334300000|2022-05-12 05:45:00|1849.01|1848.71|1850.39|1849.89|1850.6|1850.22|1848.99|1848.59|769
1652334600000|2022-05-12 05:50:00|1850.35|1849.85|1849.23|1848.73|1850.37|1850.01|1848.93|1848.51|819
1652334900000|2022-05-12 05:55:00|1849.22|1848.72|1850.37|1849.87|1850.38|1849.97|1849.22|1848.72|859
1652335200000|2022-05-12 06:00:00|1850.35|1849.85|1850.91|1850.41|1851.48|1850.98|1849.83|1849.33|1133
1652335500000|2022-05-12 06:05:00|1850.93|1850.43|1850.28|1849.78|1851.62|1851.12|1850.28|1849.78|962
1652335800000|2022-05-12 06:10:00|1850.3|1849.8|1848.25|1847.75|1850.32|1849.82|1848.13|1847.63|1002
1652336100000|2022-05-12 06:15:00|1848.26|1847.76|1849.61|1849.11|1849.83|1849.34|1848.15|1847.73|955
1652336400000|2022-05-12 06:20:00|1849.52|1849.02|1852.09|1851.59|1852.57|1852.07|1849.32|1848.82|1265
1652336700000|2022-05-12 06:25:00|1852.03|1851.53|1851.57|1851.27|1852.28|1851.78|1851.09|1850.7|1190
1652337000000|2022-05-12 06:30:00|1851.56|1851.26|1853.23|1852.93|1853.62|1853.27|1851.56|1851.11|1169
1652337300000|2022-05-12 06:35:00|1853.24|1852.94|1853.75|1853.25|1854.29|1853.89|1853.04|1852.63|1059
1652337600000|2022-05-12 06:40:00|1853.77|1853.27|1852.07|1851.57|1854.44|1854.06|1851.67|1851.17|938
1652337900000|2022-05-12 06:45:00|1852.09|1851.59|1852.9|1852.4|1852.92|1852.42|1851.24|1850.74|915
1652338200000|2022-05-12 06:50:00|1852.89|1852.39|1852.57|1852.07|1853.56|1853.06|1852.44|1851.94|1030
1652338500000|2022-05-12 06:55:00|1852.59|1852.09|1852.3|1851.8|1852.84|1852.34|1851.46|1851.06|1026
1652338800000|2022-05-12 07:00:00|1852.31|1851.81|1850.8|1850.5|1852.31|1851.89|1850.29|1849.94|1370
1652339100000|2022-05-12 07:05:00|1850.79|1850.49|1848.05|1847.75|1851.2|1850.81|1846.7|1846.4|1560
1652339400000|2022-05-12 07:10:00|1848.04|1847.74|1847.29|1846.79|1849.01|1848.65|1847.29|1846.79|1427
1652339700000|2022-05-12 07:15:00|1847.26|1846.76|1846.75|1846.25|1848.03|1847.53|1844.19|1843.82|1795
1652340000000|2022-05-12 07:20:00|1846.74|1846.24|1847.47|1846.97|1847.74|1847.34|1846.1|1845.7|1417
1652340300000|2022-05-12 07:25:00|1847.46|1846.96|1847.87|1847.57|1848.03|1847.63|1846.83|1846.33|1183
1652340600000|2022-05-12 07:30:00|1847.88|1847.58|1849.55|1849.25|1850.31|1849.89|1847.88|1847.58|1303
1652340900000|2022-05-12 07:35:00|1849.54|1849.24|1852.08|1851.58|1852.31|1851.95|1849.41|1849.02|1503
1652341200000|2022-05-12 07:40:00|1852.15|1851.65|1850.53|1850.03|1852.26|1851.76|1850.26|1849.76|1324
1652341500000|2022-05-12 07:45:00|1850.54|1850.04|1851.62|1851.12|1852.2|1851.7|1850.27|1849.8|1184
1652341800000|2022-05-12 07:50:00|1851.5|1851.2|1853.14|1852.64|1854.04|1853.63|1851.28|1850.78|1362
1652342100000|2022-05-12 07:55:00|1853.04|1852.54|1851.17|1850.67|1853.26|1852.8|1851.14|1850.67|1111
1652342400000|2022-05-12 08:00:00|1851.15|1850.65|1850.97|1850.47|1852.4|1851.9|1850.09|1849.79|1360
1652342700000|2022-05-12 08:05:00|1850.96|1850.46|1849.6|1849.3|1851.93|1851.53|1849.25|1848.84|1352
1652343000000|2022-05-12 08:10:00|1849.65|1849.35|1850.23|1849.73|1852.13|1851.73|1849.65|1849.17|1292
1652343300000|2022-05-12 08:15:00|1850.22|1849.72|1852.05|1851.75|1852.24|1851.89|1849.6|1849.19|1286
1652343600000|2022-05-12 08:20:00|1852.09|1851.79|1850.85|1850.55|1852.47|1852.08|1850.79|1850.44|1293
1652343900000|2022-05-12 08:25:00|1850.8|1850.5|1851.26|1850.96|1852.62|1852.16|1850.74|1850.34|1128
1652344200000|2022-05-12 08:30:00|1851.27|1850.97|1850.39|1850.09|1851.64|1851.26|1849.39|1849.09|1115
1652344500000|2022-05-12 08:35:00|1850.49|1849.99|1848.1|1847.8|1850.83|1850.5|1847.39|1847.09|1302
1652344800000|2022-05-12 08:40:00|1848.06|1847.76|1848.66|1848.16|1849.08|1848.61|1847.94|1847.47|1321
1652345100000|2022-05-12 08:45:00|1848.7|1848.2|1847.37|1846.87|1848.98|1848.48|1846.94|1846.53|1210
1652345400000|2022-05-12 08:50:00|1847.45|1846.95|1847.77|1847.47|1848.16|1847.86|1847.09|1846.75|1087
1652345700000|2022-05-12 08:55:00|1847.78|1847.48|1847.49|1846.99|1848.69|1848.19|1847.21|1846.87|1051
1652346000000|2022-05-12 09:00:00|1847.52|1847.02|1848.34|1848.04|1850.09|1849.59|1846.27|1845.92|1343
1652346300000|2022-05-12 09:05:00|1848.31|1848.01|1851.15|1850.65|1851.56|1851.16|1848.1|1847.6|1105
1652346600000|2022-05-12 09:10:00|1851.14|1850.64|1850.31|1850.01|1851.14|1850.72|1849.93|1849.45|962
1652346900000|2022-05-12 09:15:00|1850.35|1850.05|1849.84|1849.34|1850.37|1850.05|1849.1|1848.69|953
1652347200000|2022-05-12 09:20:00|1849.83|1849.33|1851.05|1850.55|1851.06|1850.56|1848.94|1848.58|972
1652347500000|2022-05-12 09:25:00|1851.01|1850.51|1850.71|1850.21|1851.55|1851.05|1849.85|1849.47|1106
1652347800000|2022-05-12 09:30:00|1850.72|1850.22|1850.13|1849.63|1851.92|1851.57|1849.45|1848.95|1050
1652348100000|2022-05-12 09:35:00|1850.14|1849.64|1849.88|1849.58|1850.76|1850.43|1849.06|1848.56|982
1652348400000|2022-05-12 09:40:00|1850.01|1849.51|1850.15|1849.85|1850.52|1850.13|1849.31|1848.89|1036
1652348700000|2022-05-12 09:45:00|1850.18|1849.88|1850.32|1850.02|1851.51|1851.21|1849.55|1849.16|1049
1652349000000|2022-05-12 09:50:00|1850.33|1850.03|1848.85|1848.35|1850.43|1850.04|1848.58|1848.12|904
1652349300000|2022-05-12 09:55:00|1848.82|1848.32|1848.43|1847.93|1849.69|1849.33|1847.96|1847.46|1022
1652349600000|2022-05-12 10:00:00|1848.39|1847.89|1850.34|1849.84|1850.43|1849.93|1848.31|1847.89|934
1652349900000|2022-05-12 10:05:00|1850.31|1849.81|1849.78|1849.28|1850.49|1850.15|1849.36|1848.91|858
1652350200000|2022-05-12 10:10:00|1849.76|1849.26|1849.34|1849.04|1850.25|1849.84|1849.16|1848.77|869
1652350500000|2022-05-12 10:15:00|1849.41|1848.91|1849.17|1848.67|1850.1|1849.71|1849|1848.55|829
1652350800000|2022-05-12 10:20:00|1849.16|1848.66|1849.48|1848.98|1849.87|1849.38|1848.93|1848.53|747
1652351100000|2022-05-12 10:25:00|1849.46|1848.96|1850.75|1850.45|1851.08|1850.73|1848.8|1848.5|890
1652351400000|2022-05-12 10:30:00|1850.73|1850.43|1850.53|1850.03|1850.94|1850.53|1849.07|1848.64|869
1652351700000|2022-05-12 10:35:00|1850.54|1850.04|1850.96|1850.46|1852.3|1852|1850.36|1849.92|925
1652352000000|2022-05-12 10:40:00|1850.95|1850.45|1848.46|1847.96|1850.95|1850.51|1845.98|1845.68|1303
1652352300000|2022-05-12 10:45:00|1848.45|1847.95|1848.19|1847.69|1849.78|1849.28|1846.08|1845.58|1289
1652352600000|2022-05-12 10:50:00|1848.18|1847.68|1846.58|1846.28|1849.05|1848.55|1846.28|1845.84|1123
1652352900000|2022-05-12 10:55:00|1846.62|1846.32|1847.72|1847.22|1847.98|1847.65|1846.62|1846.32|1121
1652353200000|2022-05-12 11:00:00|1847.73|1847.23|1847.11|1846.61|1848.37|1847.89|1846.85|1846.35|1004
1652353500000|2022-05-12 11:05:00|1847.08|1846.58|1846.38|1845.88|1847.62|1847.12|1845.33|1844.83|1217
1652353800000|2022-05-12 11:10:00|1846.41|1845.91|1846.55|1846.05|1846.56|1846.06|1844.89|1844.51|1180
1652354100000|2022-05-12 11:15:00|1846.56|1846.06|1846.24|1845.74|1848.51|1848.16|1846.01|1845.57|1079
1652354400000|2022-05-12 11:20:00|1846.23|1845.73|1847.43|1846.93|1847.8|1847.32|1845.88|1845.41|1122
1652354700000|2022-05-12 11:25:00|1847.4|1846.9|1848.03|1847.53|1848.38|1847.88|1847.02|1846.6|1049
1652355000000|2022-05-12 11:30:00|1848.01|1847.51|1846.81|1846.51|1848.55|1848.21|1846.74|1846.41|1216
1652355300000|2022-05-12 11:35:00|1846.77|1846.47|1845.12|1844.62|1847.01|1846.51|1844.41|1843.91|1218
1652355600000|2022-05-12 11:40:00|1845.13|1844.63|1841.57|1841.07|1845.16|1844.66|1840.32|1839.82|1537
1652355900000|2022-05-12 11:45:00|1841.58|1841.08|1843.13|1842.63|1843.87|1843.48|1841.23|1840.86|1239
1652356200000|2022-05-12 11:50:00|1843.08|1842.58|1842.43|1841.93|1844.25|1843.89|1842.23|1841.83|1257
1652356500000|2022-05-12 11:55:00|1842.38|1841.88|1842.81|1842.31|1843.62|1843.29|1842.27|1841.77|1129
1652356800000|2022-05-12 12:00:00|1842.79|1842.29|1842.56|1842.06|1843.88|1843.5|1842.17|1841.78|1182
1652357100000|2022-05-12 12:05:00|1842.57|1842.07|1843.79|1843.29|1844.14|1843.7|1841.36|1840.93|968
1652357400000|2022-05-12 12:10:00|1843.81|1843.31|1844.45|1843.95|1844.87|1844.51|1843.51|1843.18|964
1652357700000|2022-05-12 12:15:00|1844.44|1843.94|1843.13|1842.83|1844.69|1844.2|1842.85|1842.55|1033
1652358000000|2022-05-12 12:20:00|1843.04|1842.74|1843.55|1843.05|1844.72|1844.31|1842.43|1842.05|1182
1652358300000|2022-05-12 12:25:00|1843.52|1843.02|1844.32|1843.82|1844.53|1844.03|1841.71|1841.28|1026
1652358600000|2022-05-12 12:30:00|1844.3|1843.8|1845.52|1845.02|1847.53|1847.1|1843.9|1843.4|1541
1652358900000|2022-05-12 12:35:00|1845.53|1845.03|1846.56|1846.26|1847.95|1847.45|1844.42|1843.97|1579
1652359200000|2022-05-12 12:40:00|1846.62|1846.32|1846.39|1846.09|1847.89|1847.57|1846.23|1845.93|1427
1652359500000|2022-05-12 12:45:00|1846.49|1845.99|1844.64|1844.34|1846.65|1846.22|1843.58|1843.12|1487
1652359800000|2022-05-12 12:50:00|1844.79|1844.49|1845.95|1845.65|1847.24|1846.79|1844.7|1844.34|1271
1652360100000|2022-05-12 12:55:00|1846.05|1845.55|1845.53|1845.03|1846.38|1845.91|1844.61|1844.29|1035
1652360400000|2022-05-12 13:00:00|1845.45|1844.95|1844.28|1843.78|1846.13|1845.63|1842.91|1842.59|1257
1652360700000|2022-05-12 13:05:00|1844.32|1843.82|1843.81|1843.31|1845.33|1844.83|1843.6|1843.24|1295
1652361000000|2022-05-12 13:10:00|1843.97|1843.47|1847.3|1846.8|1848.06|1847.67|1843.52|1843.16|1310
1652361300000|2022-05-12 13:15:00|1847.31|1846.81|1847.67|1847.17|1848.02|1847.68|1846.57|1846.27|1364
1652361600000|2022-05-12 13:20:00|1847.68|1847.18|1847.76|1847.26|1849.48|1848.98|1847.1|1846.74|1449
1652361900000|2022-05-12 13:25:00|1847.78|1847.28|1845.33|1845.03|1847.78|1847.28|1845.23|1844.86|1212
1652362200000|2022-05-12 13:30:00|1845.32|1845.02|1847.98|1847.48|1848.7|1848.32|1844.48|1844.12|1577
1652362500000|2022-05-12 13:35:00|1847.87|1847.57|1846.52|1846.02|1848.56|1848.26|1846.05|1845.55|1642
1652362800000|2022-05-12 13:40:00|1846.46|1845.96|1846.03|1845.53|1847.05|1846.67|1844.72|1844.22|1522
1652363100000|2022-05-12 13:45:00|1846.07|1845.57|1844.75|1844.25|1846.82|1846.38|1844.42|1843.92|1566
1652363400000|2022-05-12 13:50:00|1844.78|1844.28|1841.1|1840.6|1844.94|1844.51|1841|1840.52|1506
1652363700000|2022-05-12 13:55:00|1841.11|1840.61|1839.37|1839.07|1841.26|1840.83|1838.91|1838.61|1603
1652364000000|2022-05-12 14:00:00|1839.36|1839.06|1837.04|1836.54|1840.19|1839.69|1836.02|1835.52|1797
1652364300000|2022-05-12 14:05:00|1837.06|1836.56|1838.25|1837.75|1839.2|1838.74|1836.39|1835.97|1507
1652364600000|2022-05-12 14:10:00|1838.23|1837.73|1843.06|1842.56|1843.2|1842.82|1837.88|1837.44|1572
1652364900000|2022-05-12 14:15:00|1843.05|1842.55|1840.99|1840.69|1843.51|1843.21|1839.84|1839.4|1452
1652365200000|2022-05-12 14:20:00|1841.09|1840.59|1840.65|1840.15|1841.22|1840.81|1839.25|1838.86|1376
1652365500000|2022-05-12 14:25:00|1840.69|1840.19|1839.89|1839.39|1840.69|1840.23|1838.42|1838.07|1491
1652365800000|2022-05-12 14:30:00|1839.82|1839.52|1839.68|1839.18|1840.29|1839.87|1837.53|1837.16|1369
1652366100000|2022-05-12 14:35:00|1839.7|1839.2|1839.17|1838.87|1840.55|1840.17|1838.84|1838.41|1225
1652366400000|2022-05-12 14:40:00|1839.15|1838.85|1839.27|1838.77|1840.69|1840.19|1838.8|1838.42|1213
1652366700000|2022-05-12 14:45:00|1839.26|1838.76|1839.79|1839.29|1840.15|1839.65|1837.96|1837.53|1341
1652367000000|2022-05-12 14:50:00|1839.77|1839.27|1840.14|1839.84|1841.57|1841.19|1839.68|1839.27|1290
1652367300000|2022-05-12 14:55:00|1840.11|1839.81|1842.46|1842.16|1842.64|1842.26|1839.61|1839.16|1220
1652367600000|2022-05-12 15:00:00|1842.48|1842.18|1841.52|1841.02|1842.91|1842.56|1840.57|1840.07|1274
1652367900000|2022-05-12 15:05:00|1841.48|1840.98|1843.17|1842.67|1843.66|1843.16|1840.2|1839.77|1227
1652368200000|2022-05-12 15:10:00|1843.19|1842.69|1841.17|1840.87|1843.62|1843.12|1840.85|1840.49|1080
1652368500000|2022-05-12 15:15:00|1841.12|1840.82|1838.79|1838.29|1841.86|1841.4|1838.57|1838.07|1140
1652368800000|2022-05-12 15:20:00|1838.78|1838.28|1839.01|1838.71|1839.56|1839.21|1837.95|1837.52|1098
1652369100000|2022-05-12 15:25:00|1839.02|1838.72|1837.72|1837.22|1839.08|1838.72|1837.6|1837.19|1093
1652369400000|2022-05-12 15:30:00|1837.62|1837.32|1836.49|1835.99|1838.33|1837.94|1836.09|1835.69|1178
1652369700000|2022-05-12 15:35:00|1836.35|1836.05|1836.13|1835.63|1836.95|1836.55|1835.95|1835.59|1253
1652370000000|2022-05-12 15:40:00|1836.12|1835.62|1836.12|1835.82|1836.91|1836.49|1835.93|1835.56|1078
1652370300000|2022-05-12 15:45:00|1836.17|1835.87|1835.25|1834.95|1836.35|1835.97|1834.28|1833.9|1385
1652370600000|2022-05-12 15:50:00|1835.36|1834.86|1834.43|1833.93|1836.24|1835.88|1834.36|1833.93|1202
1652370900000|2022-05-12 15:55:00|1834.48|1833.98|1835.85|1835.55|1836.05|1835.65|1833.62|1833.32|1178
1652371200000|2022-05-12 16:00:00|1835.92|1835.62|1834.89|1834.39|1836.13|1835.76|1833.94|1833.45|1272
1652371500000|2022-05-12 16:05:00|1834.9|1834.4|1834.77|1834.27|1835.36|1834.96|1833.46|1833.09|1226
1652371800000|2022-05-12 16:10:00|1834.81|1834.31|1836.28|1835.78|1836.3|1835.98|1833.89|1833.58|1285
1652372100000|2022-05-12 16:15:00|1836.26|1835.76|1835.72|1835.42|1836.71|1836.34|1835.06|1834.67|1098
1652372400000|2022-05-12 16:20:00|1835.71|1835.41|1835.04|1834.74|1836.29|1835.81|1834.77|1834.39|1120
1652372700000|2022-05-12 16:25:00|1835.02|1834.72|1836.83|1836.53|1836.96|1836.66|1834.18|1833.79|1120
1652373000000|2022-05-12 16:30:00|1836.94|1836.44|1836.93|1836.63|1837.49|1837.08|1835.94|1835.45|1010
1652373300000|2022-05-12 16:35:00|1836.94|1836.64|1834.91|1834.61|1836.94|1836.64|1834.8|1834.45|961
1652373600000|2022-05-12 16:40:00|1834.9|1834.6|1835.11|1834.81|1835.36|1834.94|1834.2|1833.74|1098
1652373900000|2022-05-12 16:45:00|1835.16|1834.86|1834.29|1833.99|1835.44|1835.02|1834.09|1833.69|1037
1652374200000|2022-05-12 16:50:00|1834.31|1834.01|1828.88|1828.38|1834.75|1834.39|1826.98|1826.48|1561
1652374500000|2022-05-12 16:55:00|1828.95|1828.45|1825.78|1825.28|1828.95|1828.45|1824.45|1823.95|1624
1652374800000|2022-05-12 17:00:00|1825.7|1825.2|1823.52|1823.02|1825.88|1825.58|1822.47|1821.97|1653
1652375100000|2022-05-12 17:05:00|1823.51|1823.01|1825.03|1824.73|1826.21|1825.79|1823.3|1823|1430
1652375400000|2022-05-12 17:10:00|1825.13|1824.63|1826.04|1825.54|1826.14|1825.64|1824.16|1823.8|1248
1652375700000|2022-05-12 17:15:00|1826.03|1825.53|1825.25|1824.95|1826.65|1826.25|1825.09|1824.79|1070
1652376000000|2022-05-12 17:20:00|1825.2|1824.9|1826.23|1825.93|1826.69|1826.21|1825.2|1824.89|1032
1652376300000|2022-05-12 17:25:00|1826.24|1825.94|1825.7|1825.4|1826.9|1826.58|1825.38|1825.08|1036
1652376600000|2022-05-12 17:30:00|1825.66|1825.36|1824.24|1823.74|1825.99|1825.69|1824.01|1823.71|1060
1652376900000|2022-05-12 17:35:00|1824.23|1823.73|1822.99|1822.49|1824.54|1824.15|1822.5|1822.14|1066
1652377200000|2022-05-12 17:40:00|1822.71|1822.41|1823.56|1823.26|1823.86|1823.37|1822.1|1821.71|1028
1652377500000|2022-05-12 17:45:00|1823.5|1823.2|1823.22|1822.72|1824.59|1824.16|1823.13|1822.7|977
1652377800000|2022-05-12 17:50:00|1823.24|1822.74|1823.42|1823.12|1824.06|1823.66|1823.1|1822.7|1037
1652378100000|2022-05-12 17:55:00|1823.41|1823.11|1823.3|1823|1823.98|1823.61|1822.51|1822.21|1063
1652378400000|2022-05-12 18:00:00|1823.31|1823.01|1824.9|1824.6|1825.11|1824.72|1823.3|1822.87|1005
1652378700000|2022-05-12 18:05:00|1824.92|1824.62|1824.14|1823.84|1825.17|1824.79|1823.95|1823.65|861
1652379000000|2022-05-12 18:10:00|1824.15|1823.85|1823.47|1823.17|1824.69|1824.39|1823.19|1822.79|900
1652379300000|2022-05-12 18:15:00|1823.57|1823.07|1822.95|1822.65|1823.57|1823.17|1822.5|1822.15|810
1652379600000|2022-05-12 18:20:00|1822.96|1822.66|1822.83|1822.53|1823.68|1823.38|1822.83|1822.53|823
1652379900000|2022-05-12 18:25:00|1822.8|1822.5|1822.96|1822.46|1823.43|1822.99|1822.41|1822.05|883
1652380200000|2022-05-12 18:30:00|1822.93|1822.43|1822.92|1822.62|1823.37|1822.98|1822.51|1822.14|948
1652380500000|2022-05-12 18:35:00|1823.01|1822.51|1822.01|1821.71|1823.32|1822.92|1822.01|1821.71|793
1652380800000|2022-05-12 18:40:00|1822.04|1821.74|1822.07|1821.77|1822.52|1822.2|1821.72|1821.35|762
1652381100000|2022-05-12 18:45:00|1822.06|1821.76|1823.17|1822.87|1823.23|1822.91|1822.03|1821.59|789
1652381400000|2022-05-12 18:50:00|1823.18|1822.88|1823.58|1823.08|1823.62|1823.3|1822.97|1822.59|633
1652381700000|2022-05-12 18:55:00|1823.59|1823.09|1823.34|1823.04|1824.39|1824.01|1823.02|1822.72|800
1652382000000|2022-05-12 19:00:00|1823.35|1823.05|1823.2|1822.9|1823.96|1823.62|1822.84|1822.53|857
1652382300000|2022-05-12 19:05:00|1823.21|1822.91|1822.36|1822.06|1823.38|1823.08|1822.08|1821.74|889
1652382600000|2022-05-12 19:10:00|1822.33|1822.03|1823|1822.7|1823.16|1822.85|1822.14|1821.75|785
1652382900000|2022-05-12 19:15:00|1823.09|1822.59|1823.26|1822.96|1823.76|1823.36|1822.9|1822.54|682
1652383200000|2022-05-12 19:20:00|1823.28|1822.98|1824.49|1824.19|1824.88|1824.49|1822.97|1822.58|935
1652383500000|2022-05-12 19:25:00|1824.51|1824.21|1823.6|1823.3|1824.74|1824.34|1823.55|1823.18|1060
1652383800000|2022-05-12 19:30:00|1823.59|1823.29|1823.68|1823.38|1824.67|1824.25|1823.11|1822.73|1094
1652384100000|2022-05-12 19:35:00|1823.67|1823.37|1824.3|1824|1824.49|1824.1|1822.95|1822.62|904
1652384400000|2022-05-12 19:40:00|1824.29|1823.99|1824.35|1823.85|1824.64|1824.23|1824.05|1823.66|842
1652384700000|2022-05-12 19:45:00|1824.22|1823.92|1824.68|1824.38|1825|1824.6|1824.09|1823.79|812
1652385000000|2022-05-12 19:50:00|1824.65|1824.35|1824.61|1824.31|1825.7|1825.39|1824.55|1824.18|1056
1652385300000|2022-05-12 19:55:00|1824.65|1824.35|1824.21|1823.91|1824.87|1824.49|1823.82|1823.52|1047
1652385600000|2022-05-12 20:00:00|1824.16|1823.86|1822.91|1822.61|1824.18|1823.88|1822.24|1821.84|767
1652385900000|2022-05-12 20:05:00|1822.92|1822.62|1822.47|1822.17|1823.45|1823.06|1822.05|1821.64|563
1652386200000|2022-05-12 20:10:00|1822.48|1822.18|1823.31|1822.81|1823.32|1822.92|1822.2|1821.79|568
1652386500000|2022-05-12 20:15:00|1823.3|1822.8|1823.4|1823.1|1823.69|1823.39|1822.92|1822.59|445
1652386800000|2022-05-12 20:20:00|1823.41|1823.11|1823.22|1822.72|1823.66|1823.29|1823.1|1822.71|373
1652387100000|2022-05-12 20:25:00|1823.23|1822.73|1823.36|1823.06|1823.69|1823.3|1823.15|1822.72|422
1652387400000|2022-05-12 20:30:00|1823.38|1823.08|1823.81|1823.31|1823.94|1823.46|1823.38|1822.98|312
1652387700000|2022-05-12 20:35:00|1823.8|1823.3|1823.42|1822.92|1823.81|1823.34|1822.78|1822.28|425
1652388000000|2022-05-12 20:40:00|1823.45|1822.95|1823.42|1822.92|1823.7|1823.2|1823.06|1822.76|320
1652388300000|2022-05-12 20:45:00|1823.43|1822.93|1822.9|1822.4|1823.51|1823.01|1822.75|1822.25|422
1652388600000|2022-05-12 20:50:00|1822.91|1822.41|1822.2|1821.7|1823.35|1822.85|1822.16|1821.66|344
1652388900000|2022-05-12 20:55:00|1822.18|1821.68|1822|1821.5|1823.38|1822.23|1821.47|1819.83|526
1652392800000|2022-05-12 22:00:00|1822.67|1822.17|1823.33|1822.83|1823.55|1823.05|1822.55|1822.05|465
1652393100000|2022-05-12 22:05:00|1823.37|1822.87|1823.72|1823.22|1823.79|1823.29|1823.13|1822.63|448
1652393400000|2022-05-12 22:10:00|1823.71|1823.21|1823.12|1822.62|1824.11|1823.61|1822.9|1822.4|532
1652393700000|2022-05-12 22:15:00|1823.24|1822.74|1822.71|1822.21|1823.25|1822.75|1822.58|1822.11|372
1652394000000|2022-05-12 22:20:00|1822.69|1822.19|1822.92|1822.42|1823.01|1822.53|1822.47|1822.15|455
1652394300000|2022-05-12 22:25:00|1822.93|1822.43|1820.27|1819.77|1823.05|1822.55|1818.31|1818.01|680
1652394600000|2022-05-12 22:30:00|1820.34|1819.84|1818.14|1817.64|1820.45|1819.95|1811.08|1809.52|1077
1652394900000|2022-05-12 22:35:00|1818.13|1817.63|1818.65|1818.15|1818.84|1818.37|1817.63|1817.16|617
1652395200000|2022-05-12 22:40:00|1818.67|1818.17|1818.86|1818.36|1820.13|1819.74|1818.34|1817.84|624
1652395500000|2022-05-12 22:45:00|1818.85|1818.35|1815.29|1814.79|1819.2|1818.7|1815|1814.5|679
1652395800000|2022-05-12 22:50:00|1815.35|1814.85|1818.26|1817.76|1818.33|1817.93|1815.26|1814.76|608
1652396100000|2022-05-12 22:55:00|1818.32|1817.82|1819.51|1819.01|1820.49|1819.99|1818.22|1817.72|537
1652396400000|2022-05-12 23:00:00|1819.56|1819.06|1820.92|1820.42|1820.95|1820.45|1819.34|1818.84|510
1652396700000|2022-05-12 23:05:00|1820.7|1820.2|1819.36|1818.86|1821|1820.5|1819.24|1818.74|518
1652397000000|2022-05-12 23:10:00|1819.26|1818.76|1819.96|1819.46|1820.24|1819.74|1819.03|1818.61|368
1652397300000|2022-05-12 23:15:00|1819.95|1819.45|1820.63|1820.13|1821.09|1820.61|1819.76|1819.34|314
1652397600000|2022-05-12 23:20:00|1820.66|1820.16|1820.31|1819.81|1821.29|1820.79|1819.81|1819.41|427
1652397900000|2022-05-12 23:25:00|1820.32|1819.82|1820.16|1819.66|1820.5|1820.1|1819.52|1819.13|355
1652398200000|2022-05-12 23:30:00|1820.15|1819.65|1819.8|1819.3|1821.74|1821.24|1819.58|1819.13|603
1652398500000|2022-05-12 23:35:00|1819.78|1819.28|1820.34|1819.84|1820.55|1820.05|1819.45|1818.95|373
1652398800000|2022-05-12 23:40:00|1820.37|1819.87|1821.35|1820.85|1821.59|1821.09|1820.28|1819.78|394
1652399100000|2022-05-12 23:45:00|1821.44|1820.94|1821.9|1821.4|1822.91|1822.41|1821.25|1820.75|647
1652399400000|2022-05-12 23:50:00|1821.91|1821.41|1822.37|1821.87|1822.65|1822.15|1821.54|1821.04|431
1652399700000|2022-05-12 23:55:00|1822.45|1821.95|1821.71|1821.21|1822.5|1822|1820.6|1820.1|572
1652400000000|2022-05-13 00:00:00|1821.75|1821.25|1822.1|1821.6|1822.88|1822.43|1821.57|1821.07|858
1652400300000|2022-05-13 00:05:00|1822.14|1821.64|1822.99|1822.49|1823.43|1822.93|1821.93|1821.43|582
1652400600000|2022-05-13 00:10:00|1823|1822.5|1823.21|1822.71|1823.83|1823.33|1822.68|1822.3|832
1652400900000|2022-05-13 00:15:00|1823.27|1822.77|1823.8|1823.3|1824.06|1823.56|1822.96|1822.46|748
1652401200000|2022-05-13 00:20:00|1823.79|1823.29|1823.41|1822.91|1824.05|1823.55|1823.19|1822.73|520
1652401500000|2022-05-13 00:25:00|1823.43|1822.93|1823.96|1823.46|1823.99|1823.49|1822.92|1822.42|481
1652401800000|2022-05-13 00:30:00|1823.99|1823.49|1823.65|1823.15|1824.09|1823.59|1822.06|1821.62|812
1652402100000|2022-05-13 00:35:00|1823.68|1823.18|1823.89|1823.39|1824.04|1823.62|1823.17|1822.67|545
1652402400000|2022-05-13 00:40:00|1823.87|1823.37|1823.07|1822.57|1824.24|1823.74|1822.82|1822.32|652
1652402700000|2022-05-13 00:45:00|1823.08|1822.58|1822.21|1821.71|1823.09|1822.59|1821.72|1821.3|601
1652403000000|2022-05-13 00:50:00|1822.2|1821.7|1821.88|1821.38|1822.21|1821.71|1821.17|1820.67|659
1652403300000|2022-05-13 00:55:00|1821.94|1821.44|1822.79|1822.29|1822.8|1822.3|1821.76|1821.26|670
1652403600000|2022-05-13 01:00:00|1822.83|1822.33|1824.12|1823.82|1825.06|1824.56|1822.66|1822.24|1322
1652403900000|2022-05-13 01:05:00|1824.07|1823.77|1824.85|1824.35|1825.12|1824.71|1823.03|1822.53|1027
1652404200000|2022-05-13 01:10:00|1824.89|1824.39|1825.43|1824.93|1825.62|1825.21|1824.02|1823.52|919
1652404500000|2022-05-13 01:15:00|1825.42|1824.92|1824.9|1824.4|1825.64|1825.24|1824.46|1824.1|945
1652404800000|2022-05-13 01:20:00|1824.89|1824.39|1824.51|1824.01|1824.94|1824.54|1824.2|1823.87|917
1652405100000|2022-05-13 01:25:00|1824.52|1824.02|1825.03|1824.53|1825.25|1824.83|1824.3|1824|845
1652405400000|2022-05-13 01:30:00|1825.04|1824.54|1824.26|1823.76|1825.78|1825.4|1824.13|1823.71|977
1652405700000|2022-05-13 01:35:00|1824.25|1823.75|1822.95|1822.65|1824.54|1824.12|1822.83|1822.33|1166
1652406000000|2022-05-13 01:40:00|1822.96|1822.66|1823.66|1823.16|1824.48|1823.98|1822.77|1822.27|991
1652406300000|2022-05-13 01:45:00|1823.61|1823.11|1825.16|1824.66|1825.17|1824.75|1823.39|1822.89|865
1652406600000|2022-05-13 01:50:00|1825.13|1824.83|1824.51|1824.01|1825.74|1825.33|1824.48|1823.98|802
1652406900000|2022-05-13 01:55:00|1824.52|1824.02|1823.88|1823.38|1824.98|1824.48|1823.73|1823.23|828
1652407200000|2022-05-13 02:00:00|1823.78|1823.28|1824.82|1824.32|1825.29|1824.86|1823.7|1823.2|777
1652407500000|2022-05-13 02:05:00|1824.81|1824.31|1824.56|1824.06|1824.94|1824.44|1823.83|1823.36|927
1652407800000|2022-05-13 02:10:00|1824.55|1824.05|1824.08|1823.58|1824.71|1824.21|1823.98|1823.48|711
1652408100000|2022-05-13 02:15:00|1824.06|1823.56|1824.84|1824.34|1825.2|1824.7|1823.24|1822.74|658
1652408400000|2022-05-13 02:20:00|1824.85|1824.35|1824.58|1824.08|1825.33|1824.92|1824.3|1823.8|567
1652408700000|2022-05-13 02:25:00|1824.59|1824.09|1825.25|1824.75|1825.52|1825.02|1824.53|1824.09|429
1652409000000|2022-05-13 02:30:00|1825.29|1824.79|1824.52|1824.02|1825.86|1825.36|1824.44|1823.94|625
1652409300000|2022-05-13 02:35:00|1824.54|1824.04|1825.22|1824.72|1825.42|1825.01|1824.48|1823.98|653
1652409600000|2022-05-13 02:40:00|1825.24|1824.74|1824.47|1823.97|1825.28|1824.78|1824.44|1823.94|562
1652409900000|2022-05-13 02:45:00|1824.48|1823.98|1824.84|1824.34|1825.16|1824.82|1824.23|1823.73|608
1652410200000|2022-05-13 02:50:00|1824.8|1824.3|1824.46|1824.16|1825.02|1824.55|1824.23|1823.73|718
1652410500000|2022-05-13 02:55:00|1824.45|1824.15|1825.26|1824.76|1825.6|1825.1|1824.07|1823.69|725
1652410800000|2022-05-13 03:00:00|1825.19|1824.69|1824.66|1824.16|1825.29|1824.79|1824.36|1823.9|537
1652411100000|2022-05-13 03:05:00|1824.7|1824.2|1825.12|1824.82|1825.51|1825.01|1824.23|1823.83|723
1652411400000|2022-05-13 03:10:00|1825.1|1824.8|1825.02|1824.52|1825.36|1824.86|1824.5|1824.09|516
1652411700000|2022-05-13 03:15:00|1824.95|1824.45|1826.49|1826.19|1826.72|1826.29|1824.84|1824.45|722
1652412000000|2022-05-13 03:20:00|1826.5|1826.2|1826.86|1826.36|1826.97|1826.63|1826.26|1825.76|704
1652412300000|2022-05-13 03:25:00|1826.84|1826.34|1826.19|1825.69|1826.99|1826.49|1826.03|1825.57|554
1652412600000|2022-05-13 03:30:00|1826.2|1825.7|1826.82|1826.32|1826.83|1826.33|1825.71|1825.3|486
1652412900000|2022-05-13 03:35:00|1826.83|1826.33|1827.25|1826.75|1827.41|1826.98|1826.7|1826.3|495
1652413200000|2022-05-13 03:40:00|1827.3|1826.8|1826.65|1826.35|1827.34|1826.98|1826.41|1826.04|495
1652413500000|2022-05-13 03:45:00|1826.67|1826.37|1825.36|1825.06|1826.74|1826.44|1825.24|1824.84|643
1652413800000|2022-05-13 03:50:00|1825.35|1825.05|1825.79|1825.29|1825.92|1825.55|1825.13|1824.71|471
1652414100000|2022-05-13 03:55:00|1825.86|1825.36|1825.23|1824.73|1825.87|1825.46|1825.17|1824.72|403
1652414400000|2022-05-13 04:00:00|1825.22|1824.72|1825.24|1824.94|1825.69|1825.27|1825|1824.61|408
1652414700000|2022-05-13 04:05:00|1825.25|1824.95|1826.22|1825.72|1826.31|1825.92|1825.09|1824.79|403
1652415000000|2022-05-13 04:10:00|1826.21|1825.71|1826.09|1825.59|1827.79|1827.29|1825.95|1825.47|635
1652415300000|2022-05-13 04:15:00|1826.08|1825.58|1826.24|1825.74|1826.59|1826.2|1825.84|1825.38|364
1652415600000|2022-05-13 04:20:00|1826.26|1825.76|1826.29|1825.79|1826.31|1825.91|1825.75|1825.35|312
1652415900000|2022-05-13 04:25:00|1826.33|1825.83|1827.42|1826.92|1827.44|1826.94|1826.24|1825.75|446
1652416200000|2022-05-13 04:30:00|1827.4|1826.9|1826.94|1826.44|1827.59|1827.16|1826.64|1826.14|505
1652416500000|2022-05-13 04:35:00|1826.88|1826.58|1826.41|1826.11|1827.05|1826.67|1826.22|1825.82|334
1652416800000|2022-05-13 04:40:00|1826.5|1826|1827|1826.7|1827.2|1826.81|1826.29|1825.92|295
1652417100000|2022-05-13 04:45:00|1827.09|1826.59|1827.3|1826.8|1827.44|1827.04|1826.91|1826.52|364
1652417400000|2022-05-13 04:50:00|1827.2|1826.7|1827.73|1827.23|1827.84|1827.44|1826.97|1826.63|364
1652417700000|2022-05-13 04:55:00|1827.77|1827.27|1826.99|1826.49|1827.86|1827.47|1826.58|1826.17|553
1652418000000|2022-05-13 05:00:00|1826.98|1826.48|1826.38|1826.08|1826.99|1826.49|1826.11|1825.62|512
1652418300000|2022-05-13 05:05:00|1826.48|1825.98|1827.43|1826.93|1827.52|1827.02|1826.2|1825.85|414
1652418600000|2022-05-13 05:10:00|1827.44|1826.94|1826.37|1825.87|1827.9|1827.52|1826.35|1825.85|444
1652418900000|2022-05-13 05:15:00|1826.39|1825.89|1827.42|1826.92|1827.49|1827.07|1825.97|1825.47|401
1652419200000|2022-05-13 05:20:00|1827.43|1826.93|1827.75|1827.25|1827.83|1827.45|1826.86|1826.49|469
1652419500000|2022-05-13 05:25:00|1827.76|1827.26|1828.16|1827.66|1828.76|1828.28|1827.51|1827.2|640
1652419800000|2022-05-13 05:30:00|1828.03|1827.73|1828.66|1828.16|1828.72|1828.36|1827.36|1827.01|634
1652420100000|2022-05-13 05:35:00|1828.64|1828.14|1828|1827.5|1828.83|1828.37|1827.98|1827.48|686
1652420400000|2022-05-13 05:40:00|1828.01|1827.51|1827.11|1826.61|1828.13|1827.67|1827.03|1826.55|647
1652420700000|2022-05-13 05:45:00|1827.12|1826.62|1826.79|1826.49|1827.18|1826.82|1826.61|1826.17|659
1652421000000|2022-05-13 05:50:00|1826.76|1826.46|1826.95|1826.45|1827.39|1826.97|1826.7|1826.26|565
1652421300000|2022-05-13 05:55:00|1826.94|1826.44|1826.11|1825.61|1827.53|1827.13|1825.87|1825.45|676
1652421600000|2022-05-13 06:00:00|1826.09|1825.59|1826.94|1826.44|1827.54|1827.04|1825.95|1825.45|831
1652421900000|2022-05-13 06:05:00|1826.95|1826.45|1827.47|1826.97|1828.14|1827.73|1826.83|1826.43|911
1652422200000|2022-05-13 06:10:00|1827.4|1827.1|1825.77|1825.27|1827.57|1827.15|1825.7|1825.21|989
1652422500000|2022-05-13 06:15:00|1825.79|1825.29|1824.62|1824.32|1826.12|1825.62|1824.03|1823.73|965
1652422800000|2022-05-13 06:20:00|1824.6|1824.3|1824.94|1824.44|1825.38|1824.96|1824.54|1824.1|922
1652423100000|2022-05-13 06:25:00|1824.91|1824.41|1823.37|1822.87|1825.2|1824.7|1822.96|1822.59|1050
1652423400000|2022-05-13 06:30:00|1823.4|1822.9|1822.67|1822.37|1823.92|1823.44|1821.52|1821.22|1307
1652423700000|2022-05-13 06:35:00|1822.66|1822.36|1823.23|1822.73|1823.72|1823.35|1822.39|1822|1094
1652424000000|2022-05-13 06:40:00|1823.22|1822.72|1823.71|1823.21|1823.87|1823.42|1822.55|1822.25|986
1652424300000|2022-05-13 06:45:00|1823.76|1823.26|1822.67|1822.17|1824.62|1824.26|1822.34|1821.95|1065
1652424600000|2022-05-13 06:50:00|1822.65|1822.15|1823.65|1823.35|1823.94|1823.64|1822.53|1822.04|837
1652424900000|2022-05-13 06:55:00|1823.67|1823.37|1822.63|1822.33|1823.98|1823.68|1822.14|1821.76|912
1652425200000|2022-05-13 07:00:00|1822.66|1822.36|1823.27|1822.77|1823.86|1823.5|1822.18|1821.82|1297
1652425500000|2022-05-13 07:05:00|1823.26|1822.76|1824.8|1824.5|1824.94|1824.61|1822.72|1822.33|1069
1652425800000|2022-05-13 07:10:00|1824.82|1824.52|1824.72|1824.42|1825.12|1824.75|1823.53|1823.23|1110
1652426100000|2022-05-13 07:15:00|1824.61|1824.31|1824.94|1824.44|1825.23|1824.87|1823.87|1823.46|1071
1652426400000|2022-05-13 07:20:00|1824.95|1824.45|1825.3|1824.8|1825.48|1824.98|1824.11|1823.71|1098
1652426700000|2022-05-13 07:25:00|1825.34|1824.84|1826.87|1826.37|1827.08|1826.7|1824.73|1824.34|1148
1652427000000|2022-05-13 07:30:00|1826.89|1826.39|1828.89|1828.59|1829.13|1828.66|1826.65|1826.26|1279
1652427300000|2022-05-13 07:35:00|1828.88|1828.58|1827.7|1827.4|1829.14|1828.72|1827|1826.61|1150
1652427600000|2022-05-13 07:40:00|1827.69|1827.39|1826.48|1826.18|1828.28|1827.87|1826.46|1826|1035
1652427900000|2022-05-13 07:45:00|1826.45|1826.15|1826.79|1826.29|1827.63|1827.17|1826.45|1825.99|1179
1652428200000|2022-05-13 07:50:00|1826.78|1826.28|1826.25|1825.75|1827.22|1826.82|1826|1825.67|937
1652428500000|2022-05-13 07:55:00|1826.24|1825.74|1824.61|1824.11|1826.6|1826.23|1824.51|1824.01|1110
1652428800000|2022-05-13 08:00:00|1824.56|1824.06|1826.04|1825.54|1826.1|1825.71|1823.74|1823.33|1250
1652429100000|2022-05-13 08:05:00|1826.06|1825.56|1826.08|1825.58|1826.86|1826.54|1825.24|1824.94|964
1652429400000|2022-05-13 08:10:00|1826.09|1825.59|1824.49|1824.19|1826.36|1825.98|1824.42|1824|821
1652429700000|2022-05-13 08:15:00|1824.48|1824.18|1824.18|1823.68|1825.38|1825.03|1824.02|1823.66|859
1652430000000|2022-05-13 08:20:00|1824.08|1823.78|1821.94|1821.64|1824.16|1823.79|1821.88|1821.5|969
1652430300000|2022-05-13 08:25:00|1821.93|1821.63|1822.51|1822.21|1823.14|1822.74|1821.86|1821.46|1054
1652430600000|2022-05-13 08:30:00|1822.5|1822.2|1822.44|1821.94|1822.95|1822.55|1821.35|1820.96|1197
1652430900000|2022-05-13 08:35:00|1822.49|1821.99|1821.76|1821.46|1823.39|1822.98|1820.59|1820.12|1066
1652431200000|2022-05-13 08:40:00|1821.75|1821.45|1822.58|1822.08|1823.01|1822.61|1821.71|1821.31|948
1652431500000|2022-05-13 08:45:00|1822.61|1822.11|1823.09|1822.59|1823.14|1822.75|1822.17|1821.77|882
1652431800000|2022-05-13 08:50:00|1823.04|1822.74|1823.11|1822.61|1823.21|1822.84|1822.26|1821.86|667
1652432100000|2022-05-13 08:55:00|1823.1|1822.6|1822.51|1822.01|1823.2|1822.8|1822.35|1821.95|607
1652432400000|2022-05-13 09:00:00|1822.37|1822.07|1823.04|1822.74|1823.19|1822.79|1822.18|1821.82|646
1652432700000|2022-05-13 09:05:00|1823.15|1822.65|1823.26|1822.76|1823.42|1823.06|1822.6|1822.22|579
1652433000000|2022-05-13 09:10:00|1823.27|1822.77|1823.17|1822.87|1824.21|1823.83|1823.03|1822.63|703
1652433300000|2022-05-13 09:15:00|1823.16|1822.86|1822.96|1822.66|1823.26|1822.86|1822.14|1821.76|650
1652433600000|2022-05-13 09:20:00|1822.99|1822.49|1823.48|1823.18|1823.68|1823.22|1822.38|1821.98|687
1652433900000|2022-05-13 09:25:00|1823.49|1823.19|1823.15|1822.65|1823.9|1823.55|1822.92|1822.57|794
1652434200000|2022-05-13 09:30:00|1823.09|1822.79|1824.18|1823.68|1824.95|1824.57|1823.06|1822.65|807
1652434500000|2022-05-13 09:35:00|1824.24|1823.74|1823.23|1822.93|1824.38|1823.99|1822.94|1822.55|762
1652434800000|2022-05-13 09:40:00|1823.21|1822.91|1824.02|1823.52|1824.07|1823.72|1822.85|1822.45|735
1652435100000|2022-05-13 09:45:00|1824.03|1823.53|1823.91|1823.61|1824.42|1824.06|1823.72|1823.34|596
1652435400000|2022-05-13 09:50:00|1823.95|1823.65|1823|1822.7|1824.07|1823.67|1822.82|1822.42|640
1652435700000|2022-05-13 09:55:00|1823.02|1822.72|1823.33|1822.83|1823.46|1822.98|1822.23|1821.88|704
1652436000000|2022-05-13 10:00:00|1823.2|1822.9|1821.75|1821.25|1823.22|1822.9|1821.29|1820.9|784
1652436300000|2022-05-13 10:05:00|1821.76|1821.26|1821.56|1821.26|1822.62|1822.25|1821.49|1821.16|702
1652436600000|2022-05-13 10:10:00|1821.59|1821.29|1820.8|1820.3|1821.99|1821.6|1820.79|1820.29|771
1652436900000|2022-05-13 10:15:00|1820.64|1820.34|1818.52|1818.22|1820.87|1820.46|1818.15|1817.74|1001
1652437200000|2022-05-13 10:20:00|1818.62|1818.12|1819.45|1818.95|1819.7|1819.23|1818.1|1817.7|823
1652437500000|2022-05-13 10:25:00|1819.43|1818.93|1818.24|1817.74|1819.5|1819.1|1817.99|1817.49|827
1652437800000|2022-05-13 10:30:00|1818.25|1817.75|1817.36|1817.06|1818.93|1818.53|1816.75|1816.42|897
1652438100000|2022-05-13 10:35:00|1817.34|1817.04|1818.03|1817.53|1818.77|1818.37|1817.16|1816.78|889
1652438400000|2022-05-13 10:40:00|1818|1817.5|1816.89|1816.59|1818.23|1817.79|1815.92|1815.54|931
1652438700000|2022-05-13 10:45:00|1816.99|1816.49|1817.21|1816.71|1817.37|1817.01|1816.2|1815.79|849
1652439000000|2022-05-13 10:50:00|1817.19|1816.69|1818.89|1818.59|1818.95|1818.65|1816.55|1816.05|982
1652439300000|2022-05-13 10:55:00|1818.9|1818.6|1820.07|1819.77|1820.88|1820.43|1818.77|1818.35|1067
1652439600000|2022-05-13 11:00:00|1820.05|1819.75|1818.48|1818.18|1820.84|1820.45|1818.33|1817.96|928
1652439900000|2022-05-13 11:05:00|1818.47|1818.17|1819.59|1819.09|1819.59|1819.12|1818.2|1817.8|857
1652440200000|2022-05-13 11:10:00|1819.57|1819.07|1818.67|1818.37|1819.8|1819.34|1818.63|1818.33|799
1652440500000|2022-05-13 11:15:00|1818.66|1818.36|1817.96|1817.66|1818.96|1818.52|1817.76|1817.4|745
1652440800000|2022-05-13 11:20:00|1818.04|1817.54|1816.52|1816.02|1818.04|1817.7|1816.31|1815.87|937
1652441100000|2022-05-13 11:25:00|1816.53|1816.03|1817.74|1817.44|1818.47|1818.1|1816.27|1815.88|863
1652441400000|2022-05-13 11:30:00|1817.71|1817.41|1818.22|1817.92|1819.41|1818.94|1817.4|1816.99|885
1652441700000|2022-05-13 11:35:00|1818.21|1817.91|1817.49|1817.19|1818.48|1818.12|1817.27|1816.89|817
1652442000000|2022-05-13 11:40:00|1817.48|1817.18|1817.09|1816.79|1818.05|1817.72|1816.77|1816.37|720
1652442300000|2022-05-13 11:45:00|1817.1|1816.8|1818.13|1817.63|1818.25|1817.75|1816.68|1816.23|827
1652442600000|2022-05-13 11:50:00|1818.11|1817.61|1814.08|1813.58|1818.32|1817.92|1814.08|1813.58|1004
1652442900000|2022-05-13 11:55:00|1814.04|1813.54|1814.13|1813.83|1815.05|1814.6|1813.23|1812.73|953
1652443200000|2022-05-13 12:00:00|1814.1|1813.8|1813.78|1813.28|1814.51|1814.15|1813.37|1812.87|1038
1652443500000|2022-05-13 12:05:00|1813.76|1813.26|1814.27|1813.77|1814.51|1814.02|1813.27|1812.79|1027
1652443800000|2022-05-13 12:10:00|1814.26|1813.76|1816.39|1815.89|1816.41|1816.07|1813.98|1813.59|1154
1652444100000|2022-05-13 12:15:00|1816.37|1815.87|1814.78|1814.48|1816.89|1816.53|1814.63|1814.29|942
1652444400000|2022-05-13 12:20:00|1814.39|1814.09|1813.73|1813.43|1814.8|1814.43|1812.96|1812.66|1318
1652444700000|2022-05-13 12:25:00|1813.77|1813.47|1812.99|1812.49|1813.77|1813.47|1810.75|1810.25|1361
1652445000000|2022-05-13 12:30:00|1813|1812.5|1813.28|1812.78|1814.77|1814.39|1812.54|1812.24|1239
1652445300000|2022-05-13 12:35:00|1813.29|1812.79|1815.31|1815.01|1815.47|1815.07|1812.92|1812.53|1081
1652445600000|2022-05-13 12:40:00|1815.3|1815|1812.36|1812.06|1815.41|1815.02|1812.3|1811.9|1033
1652445900000|2022-05-13 12:45:00|1812.4|1812.1|1811.57|1811.27|1812.75|1812.39|1810.76|1810.46|1045
1652446200000|2022-05-13 12:50:00|1811.55|1811.25|1810.19|1809.69|1812|1811.61|1810.06|1809.69|1110
1652446500000|2022-05-13 12:55:00|1810.21|1809.71|1810.57|1810.07|1811.37|1811.04|1808.58|1808.28|1104
1652446800000|2022-05-13 13:00:00|1810.52|1810.02|1807.14|1806.84|1810.64|1810.32|1806.85|1806.55|1319
1652447100000|2022-05-13 13:05:00|1807.13|1806.83|1802.54|1802.04|1807.61|1807.18|1802.34|1802.04|1374
1652447400000|2022-05-13 13:10:00|1802.55|1802.05|1803.32|1802.82|1804.75|1804.41|1802.34|1801.88|1380
1652447700000|2022-05-13 13:15:00|1803.28|1802.78|1801.56|1801.26|1804.1|1803.77|1801.35|1800.85|1350
1652448000000|2022-05-13 13:20:00|1801.55|1801.25|1802.45|1802.15|1802.73|1802.41|1799.42|1798.92|1346
1652448300000|2022-05-13 13:25:00|1802.4|1802.1|1804.98|1804.48|1805.55|1805.2|1802.38|1802.02|1390
1652448600000|2022-05-13 13:30:00|1804.84|1804.34|1804.29|1803.99|1805.42|1805.02|1803.04|1802.63|1470
1652448900000|2022-05-13 13:35:00|1804.4|1803.9|1804.61|1804.31|1807.64|1807.14|1803.87|1803.37|1522
1652449200000|2022-05-13 13:40:00|1804.71|1804.21|1802.74|1802.24|1805.26|1804.96|1801.94|1801.59|1604
1652449500000|2022-05-13 13:45:00|1803|1802.7|1803.43|1802.93|1803.91|1803.52|1801.77|1801.47|1464
1652449800000|2022-05-13 13:50:00|1803.44|1802.94|1807.21|1806.71|1807.67|1807.29|1803.17|1802.81|1547
1652450100000|2022-05-13 13:55:00|1807.16|1806.86|1806.75|1806.25|1807.94|1807.53|1806.01|1805.61|1356
1652450400000|2022-05-13 14:00:00|1806.71|1806.21|1812.8|1812.3|1812.92|1812.43|1806.67|1806.17|1666
1652450700000|2022-05-13 14:05:00|1812.81|1812.31|1814.71|1814.41|1817.74|1817.24|1811.89|1811.48|1737
1652451000000|2022-05-13 14:10:00|1814.78|1814.48|1815.3|1814.8|1816.48|1816.14|1814.17|1813.71|1540
1652451300000|2022-05-13 14:15:00|1815.42|1814.92|1813.25|1812.75|1815.89|1815.52|1812.71|1812.32|1608
1652451600000|2022-05-13 14:20:00|1813.26|1812.76|1815.18|1814.68|1815.89|1815.39|1812.93|1812.57|1403
1652451900000|2022-05-13 14:25:00|1815.15|1814.65|1816.33|1816.03|1817.75|1817.45|1814.84|1814.43|1415
1652452200000|2022-05-13 14:30:00|1816.35|1816.05|1818.49|1817.99|1818.5|1818.16|1814.72|1814.33|1293
1652452500000|2022-05-13 14:35:00|1818.47|1817.97|1815.57|1815.07|1818.66|1818.31|1815.33|1814.96|1270
1652452800000|2022-05-13 14:40:00|1815.55|1815.25|1816.01|1815.71|1816.29|1815.93|1814.41|1813.95|1284
1652453100000|2022-05-13 14:45:00|1815.98|1815.68|1812.9|1812.6|1816.26|1815.87|1812.7|1812.2|1366
1652453400000|2022-05-13 14:50:00|1812.91|1812.61|1815.43|1815.13|1815.76|1815.44|1812.18|1811.8|1343
1652453700000|2022-05-13 14:55:00|1815.4|1815.1|1815|1814.7|1816.24|1815.83|1814.41|1813.96|1086
1652454000000|2022-05-13 15:00:00|1814.98|1814.68|1815.15|1814.65|1816.95|1816.51|1814.83|1814.43|1233
1652454300000|2022-05-13 15:05:00|1815.14|1814.64|1815.58|1815.08|1815.83|1815.45|1813.91|1813.52|1189
1652454600000|2022-05-13 15:10:00|1815.59|1815.09|1815.25|1814.95|1816.15|1815.74|1814.38|1813.98|1051
1652454900000|2022-05-13 15:15:00|1815.26|1814.96|1812.97|1812.47|1815.36|1814.98|1812.44|1812.07|1186
1652455200000|2022-05-13 15:20:00|1812.95|1812.45|1813.33|1813.03|1814.5|1814.2|1812.52|1812.14|1044
1652455500000|2022-05-13 15:25:00|1813.43|1812.93|1812|1811.7|1813.43|1813.09|1811.63|1811.33|988
1652455800000|2022-05-13 15:30:00|1812.03|1811.73|1812.6|1812.3|1813.67|1813.3|1811.32|1810.92|961
1652456100000|2022-05-13 15:35:00|1812.59|1812.29|1810.74|1810.44|1812.74|1812.38|1810.73|1810.38|901
1652456400000|2022-05-13 15:40:00|1810.54|1810.24|1809.07|1808.77|1810.9|1810.5|1808.81|1808.51|1149
1652456700000|2022-05-13 15:45:00|1809.08|1808.78|1807.57|1807.07|1810|1809.5|1807.25|1806.91|1183
1652457000000|2022-05-13 15:50:00|1807.62|1807.12|1809.86|1809.56|1810.07|1809.68|1807.53|1807.12|1067
1652457300000|2022-05-13 15:55:00|1809.88|1809.58|1809.22|1808.92|1810.09|1809.65|1808.37|1807.96|1123
1652457600000|2022-05-13 16:00:00|1809.23|1808.93|1811.99|1811.69|1812.1|1811.73|1808.63|1808.21|1105
1652457900000|2022-05-13 16:05:00|1812.14|1811.64|1811.11|1810.61|1812.34|1811.84|1810.28|1809.84|1009
1652458200000|2022-05-13 16:10:00|1811.12|1810.62|1811.5|1811|1812.09|1811.66|1810.2|1809.9|915
1652458500000|2022-05-13 16:15:00|1811.52|1811.02|1811.69|1811.19|1812.52|1812.15|1811.49|1811.01|834
1652458800000|2022-05-13 16:20:00|1811.65|1811.15|1811.54|1811.04|1812.28|1811.81|1810.85|1810.39|731
1652459100000|2022-05-13 16:25:00|1811.53|1811.03|1812.94|1812.64|1813.08|1812.7|1811.22|1810.92|786
1652459400000|2022-05-13 16:30:00|1812.92|1812.62|1812.59|1812.29|1813.01|1812.62|1811.06|1810.66|769
1652459700000|2022-05-13 16:35:00|1812.69|1812.19|1812.27|1811.77|1813.38|1813.01|1811.87|1811.48|627
1652460000000|2022-05-13 16:40:00|1812.25|1811.95|1811.31|1810.81|1812.38|1812.01|1810.76|1810.41|844
1652460300000|2022-05-13 16:45:00|1811.22|1810.92|1811.24|1810.74|1811.86|1811.44|1810.63|1810.19|753
1652460600000|2022-05-13 16:50:00|1811.19|1810.69|1810.78|1810.28|1811.22|1810.76|1809.89|1809.53|751
1652460900000|2022-05-13 16:55:00|1810.77|1810.27|1811.51|1811.21|1811.74|1811.39|1810.62|1810.25|826
1652461200000|2022-05-13 17:00:00|1811.49|1811.19|1811.2|1810.9|1812.11|1811.72|1810.69|1810.39|840
1652461500000|2022-05-13 17:05:00|1811.18|1810.88|1811.99|1811.69|1812.29|1811.89|1810.71|1810.39|756
1652461800000|2022-05-13 17:10:00|1812.03|1811.73|1811.75|1811.45|1812.1|1811.73|1811.09|1810.73|742
1652462100000|2022-05-13 17:15:00|1811.82|1811.52|1811.77|1811.47|1812.09|1811.68|1811.23|1810.84|802
1652462400000|2022-05-13 17:20:00|1811.79|1811.49|1811.89|1811.39|1811.93|1811.53|1811.13|1810.75|786
1652462700000|2022-05-13 17:25:00|1811.9|1811.4|1809.5|1809.2|1812.02|1811.57|1809.48|1809.14|978
1652463000000|2022-05-13 17:30:00|1809.49|1809.19|1810.82|1810.32|1810.85|1810.45|1809.49|1809.19|682
1652463300000|2022-05-13 17:35:00|1810.83|1810.33|1809.67|1809.37|1811.04|1810.56|1809.61|1809.19|675
1652463600000|2022-05-13 17:40:00|1809.77|1809.27|1808.76|1808.26|1809.83|1809.44|1808.36|1807.96|669
1652463900000|2022-05-13 17:45:00|1808.77|1808.27|1808.97|1808.47|1809.02|1808.52|1808.04|1807.64|652
1652464200000|2022-05-13 17:50:00|1808.95|1808.45|1809.44|1808.94|1809.69|1809.25|1808.66|1808.28|690
1652464500000|2022-05-13 17:55:00|1809.46|1808.96|1809.23|1808.73|1809.58|1809.13|1808.8|1808.47|703
1652464800000|2022-05-13 18:00:00|1809.24|1808.74|1809.49|1809.19|1810.09|1809.69|1809.1|1808.7|787
1652465100000|2022-05-13 18:05:00|1809.61|1809.11|1809.3|1808.8|1810.15|1809.65|1809.16|1808.78|668
1652465400000|2022-05-13 18:10:00|1809.31|1808.81|1809.37|1808.87|1810.16|1809.66|1809.05|1808.65|617
1652465700000|2022-05-13 18:15:00|1809.38|1808.88|1809.82|1809.32|1809.82|1809.43|1809.04|1808.67|569
1652466000000|2022-05-13 18:20:00|1809.81|1809.31|1809.32|1808.82|1810.32|1809.91|1809.02|1808.56|585
1652466300000|2022-05-13 18:25:00|1809.34|1808.84|1809.93|1809.43|1809.98|1809.51|1809.1|1808.69|665
1652466600000|2022-05-13 18:30:00|1809.96|1809.46|1810.49|1810.19|1811.55|1811.19|1809.52|1809.02|770
1652466900000|2022-05-13 18:35:00|1810.5|1810.2|1810.45|1809.95|1810.81|1810.51|1809.97|1809.57|739
1652467200000|2022-05-13 18:40:00|1810.48|1809.98|1809.72|1809.42|1810.81|1810.4|1809.65|1809.25|887
1652467500000|2022-05-13 18:45:00|1809.76|1809.46|1810.11|1809.81|1810.32|1809.92|1809.55|1809.09|800
1652467800000|2022-05-13 18:50:00|1810.09|1809.79|1810.62|1810.32|1810.87|1810.47|1809.96|1809.56|715
1652468100000|2022-05-13 18:55:00|1810.67|1810.37|1811.28|1810.98|1811.35|1810.98|1810.24|1809.76|749
1652468400000|2022-05-13 19:00:00|1811.25|1810.95|1809.18|1808.68|1811.36|1811.02|1808.36|1807.94|951
1652468700000|2022-05-13 19:05:00|1809.19|1808.69|1808.53|1808.23|1809.27|1808.85|1807.87|1807.51|707
1652469000000|2022-05-13 19:10:00|1808.54|1808.24|1808.69|1808.19|1808.77|1808.33|1808.11|1807.7|561
1652469300000|2022-05-13 19:15:00|1808.68|1808.18|1808.29|1807.79|1808.68|1808.18|1808.1|1807.72|542
1652469600000|2022-05-13 19:20:00|1808.36|1807.86|1808.24|1807.94|1808.61|1808.2|1808.09|1807.68|565
1652469900000|2022-05-13 19:25:00|1808.23|1807.93|1807.41|1807.11|1808.38|1808.03|1807.15|1806.75|660
1652470200000|2022-05-13 19:30:00|1807.42|1807.12|1808|1807.5|1809.05|1808.66|1807.37|1807|915
1652470500000|2022-05-13 19:35:00|1807.99|1807.49|1807.7|1807.4|1808.46|1808.06|1807.51|1807.11|866
1652470800000|2022-05-13 19:40:00|1807.66|1807.36|1808.07|1807.77|1808.48|1808.13|1807.4|1807.03|715
1652471100000|2022-05-13 19:45:00|1808.08|1807.78|1808.25|1807.95|1808.58|1808.28|1807.91|1807.55|792
1652471400000|2022-05-13 19:50:00|1808.52|1808.22|1809.31|1808.81|1809.66|1809.31|1808.02|1807.63|1015
1652471700000|2022-05-13 19:55:00|1809.32|1808.82|1809.91|1809.61|1810.19|1809.71|1808.85|1808.47|1099
1652472000000|2022-05-13 20:00:00|1809.97|1809.67|1809.75|1809.25|1809.97|1809.67|1809.29|1808.79|523
1652472300000|2022-05-13 20:05:00|1809.76|1809.26|1810.2|1809.7|1810.72|1810.28|1809.64|1809.14|488
1652472600000|2022-05-13 20:10:00|1810.21|1809.71|1809.98|1809.48|1810.21|1809.77|1809.65|1809.23|340
1652472900000|2022-05-13 20:15:00|1809.97|1809.47|1810.61|1810.11|1810.68|1810.18|1809.86|1809.46|333
1652473200000|2022-05-13 20:20:00|1810.62|1810.12|1810.71|1810.21|1810.76|1810.26|1810.4|1809.9|326
1652473500000|2022-05-13 20:25:00|1810.74|1810.24|1810.83|1810.33|1810.98|1810.48|1810.36|1809.94|237
1652473800000|2022-05-13 20:30:00|1810.82|1810.32|1811.01|1810.51|1811.09|1810.59|1810.62|1810.12|232
1652474100000|2022-05-13 20:35:00|1810.99|1810.49|1810.74|1810.24|1811.74|1810.53|1810.65|1809.32|221
1652474400000|2022-05-13 20:40:00|1810.78|1810.28|1811.62|1811.12|1812.42|1811.14|1810.7|1809.69|249
1652474700000|2022-05-13 20:45:00|1811.61|1811.11|1811.32|1810.82|1812.78|1811.85|1811.2|1809.94|201
1652475000000|2022-05-13 20:50:00|1811.33|1810.83|1812.27|1811.77|1813.81|1812.23|1811.15|1809.73|300
1652475300000|2022-05-13 20:55:00|1812.26|1811.76|1813.52|1810.56|1814.37|1811.76|1810.89|1806.82|356
1652652000000|2022-05-15 22:00:00|1810.5|1810|1814.7|1814.2|1818.56|1815.63|1809.48|1804.48|716
1652652300000|2022-05-15 22:05:00|1814.72|1814.22|1813.63|1813.13|1815.83|1815.09|1813.42|1812.92|471
1652652600000|2022-05-15 22:10:00|1813.62|1813.12|1813.78|1813.28|1814.89|1814.39|1813.45|1812.95|440
1652652900000|2022-05-15 22:15:00|1813.76|1813.26|1812.43|1811.93|1814.06|1813.56|1811.94|1811.44|552
1652653200000|2022-05-15 22:20:00|1812.31|1811.81|1811.87|1811.37|1812.68|1812.15|1811.72|1810.55|369
1652653500000|2022-05-15 22:25:00|1811.85|1811.35|1812.15|1811.65|1813.46|1812.16|1811.46|1810.96|328
1652653800000|2022-05-15 22:30:00|1812.06|1811.56|1811.44|1810.94|1812.18|1811.68|1811.13|1810.63|367
1652654100000|2022-05-15 22:35:00|1811.43|1810.93|1811.74|1811.24|1812.55|1812.05|1811.3|1810.8|387
1652654400000|2022-05-15 22:40:00|1811.72|1811.22|1811.15|1810.65|1812|1811.5|1810.49|1809.99|403
1652654700000|2022-05-15 22:45:00|1811.1|1810.6|1810.76|1810.26|1811.23|1810.73|1810.45|1809.95|468
1652655000000|2022-05-15 22:50:00|1810.75|1810.25|1811.42|1810.92|1811.55|1811.05|1810.65|1810.15|400
1652655300000|2022-05-15 22:55:00|1811.47|1810.97|1811.42|1810.92|1811.78|1811.28|1811.22|1810.72|320
1652655600000|2022-05-15 23:00:00|1811.41|1810.91|1810.59|1810.09|1811.41|1810.91|1810.35|1809.86|292
1652655900000|2022-05-15 23:05:00|1810.63|1810.13|1811.69|1811.19|1812.12|1811.62|1810.58|1810.08|498
1652656200000|2022-05-15 23:10:00|1811.75|1811.25|1811.51|1811.01|1811.83|1811.33|1810.04|1809.54|702
1652656500000|2022-05-15 23:15:00|1811.48|1810.98|1811.8|1811.3|1812.06|1811.56|1811.48|1810.98|323
1652656800000|2022-05-15 23:20:00|1811.79|1811.29|1811.52|1811.02|1811.98|1811.48|1811.42|1810.92|274
1652657100000|2022-05-15 23:25:00|1811.53|1811.03|1812.26|1811.76|1812.66|1812.16|1811.04|1810.54|910
1652657400000|2022-05-15 23:30:00|1812.25|1811.75|1811.55|1811.05|1812.36|1811.86|1811.43|1810.93|359
1652657700000|2022-05-15 23:35:00|1811.54|1811.04|1810.59|1810.09|1811.55|1811.05|1810.51|1810.01|337
1652658000000|2022-05-15 23:40:00|1810.56|1810.06|1811.16|1810.66|1811.37|1810.87|1810.12|1809.67|456
1652658300000|2022-05-15 23:45:00|1811.19|1810.69|1810.71|1810.21|1811.58|1811.08|1810.66|1810.16|487
1652658600000|2022-05-15 23:50:00|1810.72|1810.22|1812.55|1812.05|1812.65|1812.15|1810.72|1810.22|441
1652658900000|2022-05-15 23:55:00|1812.52|1812.02|1813.55|1813.05|1813.93|1813.43|1812.18|1811.68|526
1652659200000|2022-05-16 00:00:00|1813.59|1813.09|1812.83|1812.33|1814.25|1813.75|1811.47|1811.05|867
1652659500000|2022-05-16 00:05:00|1813.01|1812.51|1812.01|1811.51|1813.06|1812.56|1811.96|1811.46|572
1652659800000|2022-05-16 00:10:00|1811.99|1811.49|1813.54|1813.04|1813.78|1813.28|1811.99|1811.49|429
1652660100000|2022-05-16 00:15:00|1813.57|1813.07|1812.18|1811.68|1813.57|1813.07|1812.13|1811.63|626
1652660400000|2022-05-16 00:20:00|1812.15|1811.65|1812.27|1811.77|1812.62|1812.12|1811.82|1811.32|654
1652660700000|2022-05-16 00:25:00|1812.26|1811.76|1812.93|1812.43|1813.13|1812.63|1811.99|1811.49|548
1652661000000|2022-05-16 00:30:00|1812.91|1812.41|1813.17|1812.67|1813.42|1812.92|1812.12|1811.62|592
1652661300000|2022-05-16 00:35:00|1813.15|1812.65|1813.44|1812.94|1813.75|1813.25|1813.06|1812.56|541
1652661600000|2022-05-16 00:40:00|1813.42|1812.92|1813.74|1813.24|1814.01|1813.54|1813.28|1812.83|497
1652661900000|2022-05-16 00:45:00|1813.73|1813.23|1814.56|1814.06|1814.79|1814.39|1813.5|1813.05|515
1652662200000|2022-05-16 00:50:00|1814.5|1814|1815.17|1814.67|1815.18|1814.7|1814.06|1813.65|710
1652662500000|2022-05-16 00:55:00|1815.25|1814.75|1816.01|1815.51|1816.65|1816.15|1815.03|1814.53|735
1652662800000|2022-05-16 01:00:00|1816.05|1815.55|1815.91|1815.41|1816.95|1816.45|1815.59|1815.09|1181
1652663100000|2022-05-16 01:05:00|1815.9|1815.4|1816.73|1816.23|1817.3|1816.8|1815.57|1815.13|807
1652663400000|2022-05-16 01:10:00|1816.69|1816.19|1815.92|1815.42|1817.24|1816.74|1815.88|1815.38|763
1652663700000|2022-05-16 01:15:00|1815.96|1815.46|1815.6|1815.1|1816.04|1815.54|1815.34|1814.87|582
1652664000000|2022-05-16 01:20:00|1815.71|1815.21|1815.16|1814.66|1816.2|1815.7|1814.85|1814.35|805
1652664300000|2022-05-16 01:25:00|1815.14|1814.64|1816.01|1815.51|1816.2|1815.7|1814.92|1814.42|600
1652664600000|2022-05-16 01:30:00|1815.95|1815.45|1816.88|1816.38|1816.93|1816.43|1815.4|1814.9|804
1652664900000|2022-05-16 01:35:00|1816.87|1816.37|1816.4|1816.1|1817.02|1816.52|1815.55|1815.05|924
1652665200000|2022-05-16 01:40:00|1816.44|1816.14|1815.77|1815.27|1816.69|1816.23|1815.66|1815.16|825
1652665500000|2022-05-16 01:45:00|1815.76|1815.26|1816.2|1815.7|1817.9|1817.4|1815.59|1815.09|1066
1652665800000|2022-05-16 01:50:00|1816.15|1815.65|1815.89|1815.39|1816.58|1816.08|1815.61|1815.11|732
1652666100000|2022-05-16 01:55:00|1815.92|1815.42|1814.9|1814.4|1816.1|1815.6|1814.55|1814.05|723
1652666400000|2022-05-16 02:00:00|1814.86|1814.36|1813.28|1812.78|1814.9|1814.4|1811.77|1811.47|1277
1652666700000|2022-05-16 02:05:00|1813.25|1812.75|1812.06|1811.56|1813.95|1813.45|1811.94|1811.52|1108
1652667000000|2022-05-16 02:10:00|1812.05|1811.55|1812.73|1812.23|1812.87|1812.37|1811.22|1810.72|990
1652667300000|2022-05-16 02:15:00|1812.7|1812.2|1812.86|1812.36|1813.07|1812.57|1812.25|1811.75|684
1652667600000|2022-05-16 02:20:00|1812.87|1812.37|1812.28|1811.78|1813.39|1812.89|1811.65|1811.15|1000
1652667900000|2022-05-16 02:25:00|1812.26|1811.76|1812.08|1811.58|1813.09|1812.59|1812|1811.5|789
1652668200000|2022-05-16 02:30:00|1812.07|1811.57|1811.07|1810.57|1812.72|1812.22|1810.56|1810.06|991
1652668500000|2022-05-16 02:35:00|1811.04|1810.54|1811.17|1810.67|1811.53|1811.2|1810.64|1810.25|895
1652668800000|2022-05-16 02:40:00|1811.11|1810.61|1810.62|1810.12|1811.63|1811.13|1810.4|1810.03|780
1652669100000|2022-05-16 02:45:00|1810.6|1810.1|1811.93|1811.43|1812.2|1811.7|1810.47|1809.98|716
1652669400000|2022-05-16 02:50:00|1811.91|1811.41|1812.57|1812.07|1812.71|1812.21|1811.47|1810.97|541
1652669700000|2022-05-16 02:55:00|1812.59|1812.09|1812.32|1811.82|1812.6|1812.1|1811.99|1811.49|608
1652670000000|2022-05-16 03:00:00|1812.3|1811.8|1812.6|1812.1|1812.74|1812.24|1812.2|1811.7|613
1652670300000|2022-05-16 03:05:00|1812.55|1812.05|1813.17|1812.67|1813.31|1812.81|1812.4|1811.9|536
1652670600000|2022-05-16 03:10:00|1813.13|1812.63|1812.55|1812.05|1813.44|1812.94|1812.48|1811.98|501
1652670900000|2022-05-16 03:15:00|1812.54|1812.04|1812.43|1811.93|1812.6|1812.1|1812.08|1811.58|505
1652671200000|2022-05-16 03:20:00|1812.41|1811.91|1811.09|1810.59|1812.74|1812.24|1810.53|1810.03|930
1652671500000|2022-05-16 03:25:00|1811.12|1810.62|1810.26|1809.76|1811.12|1810.62|1810.12|1809.65|573
1652671800000|2022-05-16 03:30:00|1810.27|1809.77|1810.87|1810.37|1811.01|1810.51|1810.14|1809.71|434
1652672100000|2022-05-16 03:35:00|1810.86|1810.36|1810.84|1810.34|1811.23|1810.75|1810.43|1809.93|457
1652672400000|2022-05-16 03:40:00|1810.83|1810.33|1810.35|1809.85|1810.88|1810.45|1809.9|1809.4|440
1652672700000|2022-05-16 03:45:00|1810.39|1809.89|1810.07|1809.57|1810.76|1810.26|1810|1809.56|428
1652673000000|2022-05-16 03:50:00|1810.12|1809.62|1811.17|1810.67|1811.33|1810.83|1810.08|1809.58|414
1652673300000|2022-05-16 03:55:00|1811.16|1810.66|1811.11|1810.61|1811.46|1810.96|1810.98|1810.48|407
1652673600000|2022-05-16 04:00:00|1811.1|1810.6|1810.32|1809.82|1811.31|1810.81|1810.22|1809.8|426
1652673900000|2022-05-16 04:05:00|1810.21|1809.91|1809.73|1809.23|1810.41|1809.97|1809.55|1809.09|439
1652674200000|2022-05-16 04:10:00|1809.79|1809.29|1810.82|1810.32|1810.94|1810.44|1809.49|1808.99|485
1652674500000|2022-05-16 04:15:00|1810.8|1810.3|1811.23|1810.73|1811.23|1810.73|1810.39|1809.99|344
1652674800000|2022-05-16 04:20:00|1811.11|1810.61|1811.27|1810.77|1811.65|1811.23|1810.89|1810.39|424
1652675100000|2022-05-16 04:25:00|1811.32|1810.82|1810.46|1810.16|1811.33|1810.83|1810.35|1809.87|406
1652675400000|2022-05-16 04:30:00|1810.45|1810.15|1810.02|1809.52|1810.66|1810.16|1809.85|1809.44|355
1652675700000|2022-05-16 04:35:00|1810.03|1809.53|1810.02|1809.72|1810.47|1810.09|1809.95|1809.52|454
1652676000000|2022-05-16 04:40:00|1810.03|1809.73|1808.63|1808.13|1810.15|1809.73|1808.32|1807.97|499
1652676300000|2022-05-16 04:45:00|1808.61|1808.11|1808.14|1807.64|1809.07|1808.57|1807.93|1807.57|384
1652676600000|2022-05-16 04:50:00|1808.15|1807.65|1808.6|1808.1|1808.69|1808.19|1807.91|1807.48|416
1652676900000|2022-05-16 04:55:00|1808.59|1808.09|1808.07|1807.57|1808.77|1808.27|1807.62|1807.12|312
1652677200000|2022-05-16 05:00:00|1807.98|1807.48|1807.77|1807.27|1808.71|1808.21|1807.75|1807.25|444
1652677500000|2022-05-16 05:05:00|1807.78|1807.28|1808.36|1807.86|1808.45|1807.95|1807.02|1806.52|482
1652677800000|2022-05-16 05:10:00|1808.38|1807.88|1808.67|1808.17|1809.37|1808.87|1808.38|1807.88|599
1652678100000|2022-05-16 05:15:00|1808.53|1808.03|1808.32|1807.82|1808.57|1808.07|1807.57|1807.07|520
1652678400000|2022-05-16 05:20:00|1808.3|1807.8|1807.9|1807.4|1808.85|1808.35|1807.65|1807.15|551
1652678700000|2022-05-16 05:25:00|1807.92|1807.42|1807.23|1806.73|1808.06|1807.56|1807.11|1806.61|488
1652679000000|2022-05-16 05:30:00|1807.24|1806.74|1807.28|1806.78|1807.87|1807.37|1806.96|1806.46|636
1652679300000|2022-05-16 05:35:00|1807.25|1806.75|1808.8|1808.3|1809.1|1808.6|1807.17|1806.67|650
1652679600000|2022-05-16 05:40:00|1808.78|1808.28|1809.02|1808.52|1809.13|1808.63|1808.3|1807.8|533
1652679900000|2022-05-16 05:45:00|1809.04|1808.54|1809.88|1809.38|1810.22|1809.72|1808.55|1808.05|653
1652680200000|2022-05-16 05:50:00|1809.85|1809.35|1809.02|1808.52|1810.05|1809.65|1808.82|1808.32|755
1652680500000|2022-05-16 05:55:00|1809.01|1808.51|1809.42|1808.92|1809.54|1809.04|1808.75|1808.25|631
1652680800000|2022-05-16 06:00:00|1809.44|1808.94|1807.71|1807.21|1809.44|1808.94|1807.47|1807.07|883
1652681100000|2022-05-16 06:05:00|1807.72|1807.22|1806.55|1806.05|1807.76|1807.26|1806.23|1805.73|1005
1652681400000|2022-05-16 06:10:00|1806.56|1806.06|1805.61|1805.11|1806.68|1806.18|1805.16|1804.66|926
1652681700000|2022-05-16 06:15:00|1805.59|1805.09|1805.97|1805.47|1806.53|1806.03|1805.04|1804.67|749
1652682000000|2022-05-16 06:20:00|1805.99|1805.49|1805.74|1805.44|1807.06|1806.56|1805.47|1805.16|720
1652682300000|2022-05-16 06:25:00|1805.9|1805.4|1806.08|1805.58|1806.29|1805.94|1805.4|1805.02|670
1652682600000|2022-05-16 06:30:00|1806.09|1805.59|1806.86|1806.36|1807.89|1807.39|1805.9|1805.4|846
1652682900000|2022-05-16 06:35:00|1806.84|1806.34|1805.9|1805.4|1806.92|1806.42|1805.82|1805.37|750
1652683200000|2022-05-16 06:40:00|1805.8|1805.5|1805.92|1805.42|1806.72|1806.29|1805.75|1805.4|656
1652683500000|2022-05-16 06:45:00|1805.73|1805.43|1806.27|1805.77|1806.49|1806|1805.68|1805.25|709
1652683800000|2022-05-16 06:50:00|1806.29|1805.79|1806.11|1805.61|1806.41|1805.91|1805.54|1805.15|972
1652684100000|2022-05-16 06:55:00|1806.12|1805.62|1807.05|1806.55|1807.3|1806.89|1805.54|1805.14|957
1652684400000|2022-05-16 07:00:00|1807.04|1806.54|1808.46|1808.16|1808.73|1808.39|1806.5|1806.06|1074
1652684700000|2022-05-16 07:05:00|1808.43|1808.13|1808.86|1808.36|1808.94|1808.53|1807.92|1807.42|910
1652685000000|2022-05-16 07:10:00|1808.89|1808.39|1809.45|1808.95|1810.43|1810.05|1808.54|1808.04|1120
1652685300000|2022-05-16 07:15:00|1809.48|1808.98|1809.11|1808.81|1810.37|1809.87|1808.99|1808.49|1074
1652685600000|2022-05-16 07:20:00|1809.08|1808.78|1808.79|1808.29|1809.53|1809.1|1808.53|1808.07|1086
1652685900000|2022-05-16 07:25:00|1808.8|1808.3|1808.14|1807.64|1808.87|1808.42|1806.95|1806.45|1395
1652686200000|2022-05-16 07:30:00|1808.12|1807.62|1807.42|1806.92|1808.19|1807.71|1806.48|1806.02|1092
1652686500000|2022-05-16 07:35:00|1807.43|1806.93|1802.57|1802.07|1807.45|1806.95|1801.96|1801.66|1319
1652686800000|2022-05-16 07:40:00|1802.56|1802.06|1795.24|1794.74|1802.74|1802.44|1794.45|1793.51|1306
1652687100000|2022-05-16 07:45:00|1795.22|1794.72|1797.4|1796.9|1798.92|1798.42|1794.88|1794.38|1519
1652687400000|2022-05-16 07:50:00|1797.41|1796.91|1790.57|1790.07|1797.41|1796.91|1787.1|1786.6|1791
1652687700000|2022-05-16 07:55:00|1790.59|1790.09|1793.28|1792.78|1795.58|1795.08|1789.52|1789.02|1567
1652688000000|2022-05-16 08:00:00|1793.26|1792.76|1794.41|1793.91|1795.92|1795.42|1793|1792.5|1385
1652688300000|2022-05-16 08:05:00|1794.47|1793.97|1797.94|1797.44|1798.84|1798.34|1793.58|1793.08|1281
1652688600000|2022-05-16 08:10:00|1797.97|1797.47|1799.39|1798.89|1800.15|1799.65|1796.59|1796.16|1208
1652688900000|2022-05-16 08:15:00|1799.33|1798.83|1800.44|1799.94|1801.53|1801.03|1799.21|1798.76|1119
1652689200000|2022-05-16 08:20:00|1800.42|1799.92|1798.02|1797.52|1800.44|1799.94|1797.45|1796.95|1038
1652689500000|2022-05-16 08:25:00|1798.01|1797.51|1798.17|1797.67|1799.18|1798.68|1797.55|1797.08|920
1652689800000|2022-05-16 08:30:00|1798.14|1797.64|1797.07|1796.57|1798.5|1798|1796.32|1795.83|954
1652690100000|2022-05-16 08:35:00|1797.01|1796.51|1797.44|1796.94|1797.62|1797.25|1796.29|1795.79|887
1652690400000|2022-05-16 08:40:00|1797.45|1796.95|1799.57|1799.07|1799.9|1799.57|1797.45|1796.95|770
1652690700000|2022-05-16 08:45:00|1799.58|1799.08|1799.38|1799.08|1799.9|1799.54|1799.13|1798.79|682
1652691000000|2022-05-16 08:50:00|1799.32|1799.02|1798.65|1798.35|1799.75|1799.34|1798.17|1797.67|730
1652691300000|2022-05-16 08:55:00|1798.66|1798.36|1799.23|1798.73|1799.58|1799.14|1798.53|1798.13|684
1652691600000|2022-05-16 09:00:00|1799.25|1798.75|1799.71|1799.21|1800.53|1800.09|1799.19|1798.73|830
1652691900000|2022-05-16 09:05:00|1799.65|1799.15|1799.26|1798.76|1799.81|1799.46|1798.97|1798.48|654
1652692200000|2022-05-16 09:10:00|1799.21|1798.71|1798.88|1798.38|1799.31|1798.91|1798.53|1798.12|658
1652692500000|2022-05-16 09:15:00|1798.86|1798.36|1800.08|1799.78|1800.36|1799.96|1798.72|1798.34|608
1652692800000|2022-05-16 09:20:00|1800.18|1799.68|1801.43|1800.93|1801.52|1801.12|1799.82|1799.44|634
1652693100000|2022-05-16 09:25:00|1801.44|1800.94|1806.48|1806.18|1807.03|1806.6|1801.18|1800.82|994
1652693400000|2022-05-16 09:30:00|1806.32|1806.02|1806.54|1806.04|1806.74|1806.44|1805|1804.5|1169
1652693700000|2022-05-16 09:35:00|1806.5|1806|1805.05|1804.55|1807.68|1807.28|1805.05|1804.55|1024
1652694000000|2022-05-16 09:40:00|1805.06|1804.56|1802.82|1802.32|1805.1|1804.6|1802.4|1802|905
1652694300000|2022-05-16 09:45:00|1802.71|1802.41|1801.34|1801.04|1802.79|1802.43|1800.92|1800.46|734
1652694600000|2022-05-16 09:50:00|1801.35|1801.05|1800.39|1799.89|1801.46|1801.11|1800.24|1799.79|604
1652694900000|2022-05-16 09:55:00|1800.4|1799.9|1800.78|1800.28|1800.95|1800.56|1800.13|1799.73|650
1652695200000|2022-05-16 10:00:00|1800.79|1800.29|1802.1|1801.6|1802.14|1801.71|1799.58|1799.28|901
1652695500000|2022-05-16 10:05:00|1802.07|1801.57|1803.97|1803.47|1804.21|1803.71|1802.05|1801.55|751
1652695800000|2022-05-16 10:10:00|1803.95|1803.45|1804.17|1803.87|1804.99|1804.59|1803.74|1803.35|815
1652696100000|2022-05-16 10:15:00|1804.18|1803.88|1804.18|1803.68|1804.76|1804.34|1804.08|1803.68|677
1652696400000|2022-05-16 10:20:00|1804.21|1803.71|1803.59|1803.09|1804.43|1804.06|1803.33|1803.03|663
1652696700000|2022-05-16 10:25:00|1803.51|1803.21|1804.76|1804.26|1804.89|1804.59|1803.48|1803.09|649
1652697000000|2022-05-16 10:30:00|1804.75|1804.25|1803.77|1803.27|1805.02|1804.62|1803.62|1803.27|698
1652697300000|2022-05-16 10:35:00|1803.78|1803.28|1803.39|1803.09|1803.91|1803.52|1803.24|1802.82|709
1652697600000|2022-05-16 10:40:00|1803.51|1803.01|1803.42|1803.12|1804.01|1803.61|1803.15|1802.75|619
1652697900000|2022-05-16 10:45:00|1803.48|1802.98|1804.65|1804.35|1804.83|1804.38|1803.23|1802.91|771
1652698200000|2022-05-16 10:50:00|1804.66|1804.36|1805.93|1805.43|1806.04|1805.62|1804.25|1803.86|732
1652698500000|2022-05-16 10:55:00|1805.96|1805.46|1806.66|1806.36|1806.96|1806.55|1805.85|1805.41|890
1652698800000|2022-05-16 11:00:00|1806.68|1806.38|1805.56|1805.26|1807.3|1806.9|1805.46|1805.09|1104
1652699100000|2022-05-16 11:05:00|1805.57|1805.27|1805.3|1804.8|1806.16|1805.68|1804.97|1804.59|780
1652699400000|2022-05-16 11:10:00|1805.21|1804.91|1804.18|1803.68|1805.36|1805.02|1803.88|1803.47|804
1652699700000|2022-05-16 11:15:00|1804.15|1803.65|1803.37|1803.07|1804.22|1803.72|1803.29|1802.9|811
1652700000000|2022-05-16 11:20:00|1803.4|1803.1|1804.69|1804.39|1804.95|1804.61|1803.35|1802.96|851
1652700300000|2022-05-16 11:25:00|1804.68|1804.38|1802.7|1802.2|1805.42|1805.07|1802.67|1802.17|909
1652700600000|2022-05-16 11:30:00|1802.73|1802.23|1800.9|1800.4|1802.73|1802.32|1800.32|1799.94|1128
1652700900000|2022-05-16 11:35:00|1800.94|1800.44|1800.55|1800.25|1801.25|1800.76|1799.53|1799.13|940
1652701200000|2022-05-16 11:40:00|1800.59|1800.29|1800.66|1800.36|1801.34|1800.96|1800.35|1799.96|929
1652701500000|2022-05-16 11:45:00|1800.64|1800.34|1799.98|1799.48|1800.85|1800.49|1799.87|1799.45|808
1652701800000|2022-05-16 11:50:00|1799.97|1799.47|1799.55|1799.25|1800.26|1799.81|1799.09|1798.67|711
1652702100000|2022-05-16 11:55:00|1799.54|1799.24|1800.86|1800.36|1800.95|1800.57|1799.41|1799|833
1652702400000|2022-05-16 12:00:00|1800.85|1800.35|1800.19|1799.89|1801.32|1800.82|1798.42|1797.92|1062
1652702700000|2022-05-16 12:05:00|1800.29|1799.79|1800.98|1800.48|1801.88|1801.48|1799.98|1799.59|1027
1652703000000|2022-05-16 12:10:00|1800.95|1800.45|1802.15|1801.65|1802.65|1802.23|1800.31|1799.94|861
1652703300000|2022-05-16 12:15:00|1802.09|1801.59|1801.03|1800.73|1802.13|1801.73|1801.01|1800.69|783
1652703600000|2022-05-16 12:20:00|1800.95|1800.65|1805.47|1805.17|1805.67|1805.37|1800.9|1800.6|1331
1652703900000|2022-05-16 12:25:00|1805.46|1805.16|1804.55|1804.05|1805.95|1805.55|1804.47|1804.02|1093
1652704200000|2022-05-16 12:30:00|1804.96|1804.46|1807.16|1806.86|1807.92|1807.54|1804.45|1804.1|1403
1652704500000|2022-05-16 12:35:00|1807.21|1806.91|1806.56|1806.06|1808.11|1807.74|1805.75|1805.25|1268
1652704800000|2022-05-16 12:40:00|1806.65|1806.35|1807.39|1807.09|1809.06|1808.56|1806.1|1805.73|1252
1652705100000|2022-05-16 12:45:00|1807.4|1807.1|1806.95|1806.45|1808.41|1808|1806.82|1806.41|1034
1652705400000|2022-05-16 12:50:00|1806.99|1806.49|1809.2|1808.9|1809.49|1809.14|1806.5|1806.1|1110
1652705700000|2022-05-16 12:55:00|1809.19|1808.89|1808.51|1808.01|1810.86|1810.47|1808.39|1807.89|1204
1652706000000|2022-05-16 13:00:00|1808.5|1808|1809.99|1809.69|1810.93|1810.45|1807.54|1807.14|1458
1652706300000|2022-05-16 13:05:00|1810.12|1809.62|1808.63|1808.13|1810.78|1810.47|1808.32|1807.89|1241
1652706600000|2022-05-16 13:10:00|1808.61|1808.11|1806.85|1806.35|1808.68|1808.38|1806.74|1806.24|1255
1652706900000|2022-05-16 13:15:00|1806.75|1806.45|1806.34|1805.84|1807.32|1806.91|1805.16|1804.77|1348
1652707200000|2022-05-16 13:20:00|1806.35|1805.85|1806.14|1805.64|1807.09|1806.68|1805.31|1804.9|1177
1652707500000|2022-05-16 13:25:00|1806.15|1805.65|1806.33|1805.83|1806.71|1806.21|1805.09|1804.68|1120
1652707800000|2022-05-16 13:30:00|1806.32|1805.82|1807.35|1807.05|1807.81|1807.51|1805.14|1804.78|1511
1652708100000|2022-05-16 13:35:00|1807.32|1807.02|1808.09|1807.79|1808.76|1808.36|1806.67|1806.37|1460
1652708400000|2022-05-16 13:40:00|1808.08|1807.78|1807.93|1807.43|1808.97|1808.67|1806.75|1806.44|1382
1652708700000|2022-05-16 13:45:00|1807.86|1807.36|1807.3|1807|1808.91|1808.61|1806.31|1805.91|1622
1652709000000|2022-05-16 13:50:00|1807.31|1807.01|1808.86|1808.56|1810.94|1810.64|1807.26|1806.96|1468
1652709300000|2022-05-16 13:55:00|1808.84|1808.54|1807.95|1807.65|1810.18|1809.79|1807.86|1807.4|1392
1652709600000|2022-05-16 14:00:00|1807.96|1807.66|1809.83|1809.53|1810.21|1809.87|1807.73|1807.36|1302
1652709900000|2022-05-16 14:05:00|1809.84|1809.54|1809.44|1809.14|1810.24|1809.87|1808.85|1808.35|1309
1652710200000|2022-05-16 14:10:00|1809.41|1809.11|1810.9|1810.6|1812.32|1811.96|1809.41|1809.11|1378
1652710500000|2022-05-16 14:15:00|1810.96|1810.66|1811.57|1811.27|1811.96|1811.57|1810.54|1810.16|1213
1652710800000|2022-05-16 14:20:00|1811.58|1811.28|1812.94|1812.64|1813.96|1813.63|1811.4|1811.09|1361
1652711100000|2022-05-16 14:25:00|1812.96|1812.66|1813.72|1813.22|1814.88|1814.38|1812.42|1812.03|1295
1652711400000|2022-05-16 14:30:00|1813.76|1813.26|1814.25|1813.95|1814.37|1813.96|1812.31|1811.97|1269
1652711700000|2022-05-16 14:35:00|1814.26|1813.96|1815.59|1815.29|1815.68|1815.31|1814.26|1813.89|1084
1652712000000|2022-05-16 14:40:00|1815.58|1815.28|1814.39|1814.09|1816|1815.65|1813.87|1813.57|1195
1652712300000|2022-05-16 14:45:00|1814.37|1814.07|1812.27|1811.97|1815.01|1814.61|1812.23|1811.87|1258
1652712600000|2022-05-16 14:50:00|1812.25|1811.95|1813.73|1813.43|1813.85|1813.55|1812.01|1811.64|1162
1652712900000|2022-05-16 14:55:00|1813.8|1813.5|1812.48|1812.18|1813.83|1813.53|1812.14|1811.74|1185
1652713200000|2022-05-16 15:00:00|1812.46|1812.16|1813.8|1813.5|1814.35|1814.05|1812.25|1811.95|1090
1652713500000|2022-05-16 15:05:00|1813.79|1813.49|1813.8|1813.5|1814.55|1814.25|1813.23|1812.89|979
1652713800000|2022-05-16 15:10:00|1813.79|1813.49|1812.46|1812.16|1813.81|1813.51|1812.09|1811.7|964
1652714100000|2022-05-16 15:15:00|1812.47|1812.17|1812.87|1812.37|1814.01|1813.66|1812.43|1812.07|964
1652714400000|2022-05-16 15:20:00|1812.86|1812.36|1812.35|1812.05|1813.44|1812.94|1812|1811.61|1027
1652714700000|2022-05-16 15:25:00|1812.37|1812.07|1811.51|1811.21|1813.05|1812.65|1810.77|1810.47|935
1652715000000|2022-05-16 15:30:00|1811.5|1811.2|1812.4|1811.9|1812.68|1812.34|1811.45|1811.1|952
1652715300000|2022-05-16 15:35:00|1812.41|1811.91|1813.1|1812.6|1813.2|1812.8|1811.41|1811.11|988
1652715600000|2022-05-16 15:40:00|1813.12|1812.62|1813.4|1813.1|1813.41|1813.11|1812.42|1812.1|1016
1652715900000|2022-05-16 15:45:00|1813.39|1813.09|1813.07|1812.57|1813.95|1813.6|1812.71|1812.31|838
1652716200000|2022-05-16 15:50:00|1813.06|1812.56|1814.04|1813.74|1814.27|1813.84|1812.71|1812.3|878
1652716500000|2022-05-16 15:55:00|1814.03|1813.73|1814.15|1813.65|1814.43|1814.01|1813.66|1813.27|752
1652716800000|2022-05-16 16:00:00|1814.14|1813.64|1813.62|1813.12|1814.38|1813.98|1813.33|1812.83|799
1652717100000|2022-05-16 16:05:00|1813.53|1813.03|1814.51|1814.01|1814.89|1814.41|1813.43|1813.03|727
1652717400000|2022-05-16 16:10:00|1814.48|1813.98|1815.06|1814.56|1815.4|1815.01|1814.45|1813.96|747
1652717700000|2022-05-16 16:15:00|1815.1|1814.6|1813.25|1812.95|1815.1|1814.63|1813.22|1812.85|741
1652718000000|2022-05-16 16:20:00|1813.24|1812.94|1813.08|1812.78|1813.98|1813.54|1813.08|1812.73|659
1652718300000|2022-05-16 16:25:00|1813.1|1812.8|1812.18|1811.88|1813.69|1813.27|1812.18|1811.81|656
1652718600000|2022-05-16 16:30:00|1812.17|1811.87|1813.69|1813.19|1813.82|1813.43|1812.11|1811.72|605
1652718900000|2022-05-16 16:35:00|1813.7|1813.2|1814.05|1813.55|1815.06|1814.62|1813.64|1813.19|679
1652719200000|2022-05-16 16:40:00|1814.04|1813.54|1814.65|1814.15|1815|1814.62|1813.63|1813.23|657
1652719500000|2022-05-16 16:45:00|1814.64|1814.14|1815.09|1814.79|1815.29|1814.96|1814.36|1813.97|671
1652719800000|2022-05-16 16:50:00|1815.21|1814.71|1816.42|1816.12|1816.54|1816.18|1815.06|1814.68|705
1652720100000|2022-05-16 16:55:00|1816.43|1816.13|1815.92|1815.42|1816.8|1816.45|1815.63|1815.26|663
1652720400000|2022-05-16 17:00:00|1815.93|1815.43|1816.36|1815.86|1816.37|1815.95|1815.62|1815.22|537
1652720700000|2022-05-16 17:05:00|1816.37|1815.87|1815.66|1815.36|1816.37|1815.87|1815.5|1815.02|645
1652721000000|2022-05-16 17:10:00|1815.65|1815.35|1814.53|1814.03|1815.87|1815.47|1814.39|1813.99|752
1652721300000|2022-05-16 17:15:00|1814.55|1814.05|1814.14|1813.64|1815.21|1814.8|1814.03|1813.55|628
1652721600000|2022-05-16 17:20:00|1814.13|1813.83|1814.59|1814.29|1815.51|1815.08|1814|1813.54|674
1652721900000|2022-05-16 17:25:00|1814.66|1814.36|1815.2|1814.9|1816.66|1816.16|1814.56|1814.19|961
1652722200000|2022-05-16 17:30:00|1815.22|1814.92|1814.86|1814.56|1815.65|1815.25|1814.37|1814|550
1652722500000|2022-05-16 17:35:00|1814.98|1814.48|1815.9|1815.6|1816.08|1815.78|1814.7|1814.31|511
1652722800000|2022-05-16 17:40:00|1815.91|1815.61|1817.44|1816.94|1817.66|1817.25|1815.9|1815.54|700
1652723100000|2022-05-16 17:45:00|1817.43|1816.93|1817.03|1816.73|1818.24|1817.86|1816.53|1816.14|701
1652723400000|2022-05-16 17:50:00|1817.07|1816.77|1817.47|1816.97|1818.4|1818.03|1816.98|1816.58|702
1652723700000|2022-05-16 17:55:00|1817.46|1816.96|1816.5|1816.2|1817.6|1817.19|1816.5|1816.14|547
1652724000000|2022-05-16 18:00:00|1816.53|1816.23|1816.79|1816.29|1816.92|1816.49|1815.81|1815.47|843
1652724300000|2022-05-16 18:05:00|1816.8|1816.3|1816.12|1815.62|1817.53|1817.11|1815.96|1815.57|786
1652724600000|2022-05-16 18:10:00|1816|1815.7|1815.79|1815.49|1816.4|1815.99|1815.66|1815.31|810
1652724900000|2022-05-16 18:15:00|1815.78|1815.48|1815.83|1815.33|1816.43|1816.06|1815.68|1815.33|666
1652725200000|2022-05-16 18:20:00|1815.82|1815.32|1815.58|1815.08|1816.11|1815.67|1814.62|1814.23|931
1652725500000|2022-05-16 18:25:00|1815.61|1815.11|1815.27|1814.77|1815.67|1815.29|1814.76|1814.3|789
1652725800000|2022-05-16 18:30:00|1815.25|1814.75|1815.23|1814.93|1815.68|1815.33|1814.82|1814.45|777
1652726100000|2022-05-16 18:35:00|1815.36|1815.06|1815.64|1815.34|1816.25|1815.85|1815.36|1814.94|836
1652726400000|2022-05-16 18:40:00|1815.63|1815.33|1816.68|1816.18|1816.91|1816.51|1815.62|1815.23|733
1652726700000|2022-05-16 18:45:00|1816.7|1816.2|1816.6|1816.3|1816.97|1816.57|1816.29|1815.93|700
1652727000000|2022-05-16 18:50:00|1816.69|1816.39|1817.71|1817.41|1818.39|1818.07|1816.69|1816.39|771
1652727300000|2022-05-16 18:55:00|1817.88|1817.58|1822.64|1822.34|1823.36|1823|1817.8|1817.5|1238
1652727600000|2022-05-16 19:00:00|1822.66|1822.36|1823.35|1823.05|1823.49|1823.18|1822.54|1822.11|923
1652727900000|2022-05-16 19:05:00|1823.33|1823.03|1824.54|1824.24|1824.97|1824.56|1822.9|1822.58|887
1652728200000|2022-05-16 19:10:00|1824.55|1824.25|1824.26|1823.76|1824.87|1824.54|1824.1|1823.71|931
1652728500000|2022-05-16 19:15:00|1824.21|1823.71|1824.2|1823.9|1824.49|1824.07|1824|1823.67|724
1652728800000|2022-05-16 19:20:00|1824.21|1823.91|1824.69|1824.39|1825.02|1824.7|1824.02|1823.65|731
1652729100000|2022-05-16 19:25:00|1824.68|1824.38|1825.59|1825.09|1826.09|1825.68|1824.65|1824.27|725
1652729400000|2022-05-16 19:30:00|1825.58|1825.08|1825.56|1825.06|1826|1825.6|1825.42|1825.02|695
1652729700000|2022-05-16 19:35:00|1825.57|1825.07|1824.54|1824.04|1825.62|1825.23|1824.38|1823.95|695
1652730000000|2022-05-16 19:40:00|1824.45|1824.15|1824.53|1824.03|1824.56|1824.19|1823.61|1823.21|781
1652730300000|2022-05-16 19:45:00|1824.51|1824.01|1825.6|1825.3|1826.32|1826|1824.3|1823.86|692
1652730600000|2022-05-16 19:50:00|1825.59|1825.29|1825.95|1825.45|1827.12|1826.73|1825.52|1825.1|973
1652730900000|2022-05-16 19:55:00|1825.93|1825.63|1826.61|1826.11|1827.2|1826.81|1825.49|1825.02|1127
1652731200000|2022-05-16 20:00:00|1826.63|1826.13|1826.54|1826.04|1826.9|1826.4|1825.87|1825.37|659
1652731500000|2022-05-16 20:05:00|1826.55|1826.05|1825.3|1824.8|1826.77|1826.29|1825.02|1824.52|465
1652731800000|2022-05-16 20:10:00|1825.31|1824.81|1825.02|1824.52|1825.39|1824.89|1824.91|1824.41|389
1652732100000|2022-05-16 20:15:00|1825.03|1824.53|1824|1823.5|1825.23|1824.73|1823.72|1823.33|478
1652732400000|2022-05-16 20:20:00|1823.99|1823.49|1823.88|1823.38|1824.24|1823.74|1823.71|1823.24|429
1652732700000|2022-05-16 20:25:00|1823.85|1823.35|1822.62|1822.32|1824.01|1823.51|1822.44|1822.03|537
1652733000000|2022-05-16 20:30:00|1822.64|1822.34|1822.87|1822.37|1823.15|1822.65|1822.49|1822.04|317
1652733300000|2022-05-16 20:35:00|1822.89|1822.39|1822.76|1822.26|1823.15|1822.65|1822.34|1821.94|309
1652733600000|2022-05-16 20:40:00|1822.95|1822.45|1824.27|1823.77|1824.54|1824.04|1822.87|1822.37|345
1652733900000|2022-05-16 20:45:00|1824.24|1823.74|1824.76|1824.26|1825.55|1824.27|1823.82|1823.41|263
1652734200000|2022-05-16 20:50:00|1824.8|1824.3|1825.12|1824.62|1825.12|1824.62|1824.27|1823.77|216
1652734500000|2022-05-16 20:55:00|1825.13|1824.63|1824.23|1823.73|1825.65|1824.94|1824.07|1823.43|335
1652738400000|2022-05-16 22:00:00|1825.63|1825.13|1825.57|1825.07|1826.05|1825.55|1825.26|1824.76|298
1652738700000|2022-05-16 22:05:00|1825.54|1825.04|1824.69|1824.19|1825.6|1825.1|1824.48|1823.98|285
1652739000000|2022-05-16 22:10:00|1824.7|1824.2|1824.53|1824.03|1824.87|1824.37|1824.39|1823.89|200
1652739300000|2022-05-16 22:15:00|1824.52|1824.02|1824.22|1823.72|1824.8|1824.3|1823.47|1822.97|348
1652739600000|2022-05-16 22:20:00|1824.23|1823.73|1824.02|1823.52|1824.32|1823.82|1823.89|1823.39|211
1652739900000|2022-05-16 22:25:00|1824.01|1823.51|1823.92|1823.42|1824.29|1823.79|1823.76|1823.29|213
1652740200000|2022-05-16 22:30:00|1823.94|1823.44|1824.35|1823.85|1824.45|1823.95|1823.75|1823.27|381
1652740500000|2022-05-16 22:35:00|1824.34|1823.84|1824.07|1823.57|1824.55|1824.05|1823.77|1823.27|293
1652740800000|2022-05-16 22:40:00|1824.05|1823.55|1823.38|1822.88|1824.14|1823.64|1823.29|1822.79|329
1652741100000|2022-05-16 22:45:00|1823.37|1822.87|1823.96|1823.46|1823.96|1823.46|1823.26|1822.76|259
1652741400000|2022-05-16 22:50:00|1823.95|1823.45|1824.04|1823.54|1824.09|1823.68|1823.76|1823.26|210
1652741700000|2022-05-16 22:55:00|1824.05|1823.55|1824.71|1824.41|1825.04|1824.54|1824.03|1823.53|283
1652742000000|2022-05-16 23:00:00|1824.68|1824.38|1824.99|1824.49|1825.16|1824.73|1824.68|1824.3|294
1652742300000|2022-05-16 23:05:00|1824.96|1824.46|1825.18|1824.88|1825.48|1825.05|1824.82|1824.36|268
1652742600000|2022-05-16 23:10:00|1825.19|1824.89|1825.27|1824.77|1825.48|1825.03|1824.88|1824.52|278
1652742900000|2022-05-16 23:15:00|1825.3|1824.8|1825.53|1825.03|1825.63|1825.21|1825.23|1824.77|262
1652743200000|2022-05-16 23:20:00|1825.55|1825.05|1826.03|1825.53|1826.14|1825.74|1825.34|1824.92|250
1652743500000|2022-05-16 23:25:00|1826.04|1825.54|1826.6|1826.1|1826.7|1826.33|1825.93|1825.45|219
1652743800000|2022-05-16 23:30:00|1826.57|1826.07|1827.17|1826.67|1827.81|1827.35|1826.35|1825.92|415
1652744100000|2022-05-16 23:35:00|1827.22|1826.72|1827.04|1826.54|1827.58|1827.08|1827.03|1826.53|317
1652744400000|2022-05-16 23:40:00|1827.05|1826.55|1827.16|1826.66|1827.2|1826.7|1826.24|1825.84|402
1652744700000|2022-05-16 23:45:00|1827.25|1826.75|1827.89|1827.39|1827.93|1827.43|1827.06|1826.65|360
1652745000000|2022-05-16 23:50:00|1827.91|1827.41|1828.68|1828.18|1829.56|1829.06|1827.42|1826.98|595
1652745300000|2022-05-16 23:55:00|1828.67|1828.17|1826.57|1826.27|1828.86|1828.36|1826.56|1826.17|515
1652745600000|2022-05-17 00:00:00|1826.73|1826.43|1827.45|1826.95|1828.18|1827.68|1826.73|1826.43|863
1652745900000|2022-05-17 00:05:00|1827.46|1826.96|1827.88|1827.38|1828.42|1828.02|1827.38|1826.88|588
1652746200000|2022-05-17 00:10:00|1827.87|1827.37|1828.33|1827.83|1829.18|1828.86|1827.45|1826.95|608
1652746500000|2022-05-17 00:15:00|1828.3|1827.8|1827.94|1827.44|1829.07|1828.57|1827.88|1827.38|718
1652746800000|2022-05-17 00:20:00|1827.92|1827.42|1827.67|1827.17|1828.49|1828.06|1827.25|1826.75|757
1652747100000|2022-05-17 00:25:00|1827.66|1827.16|1827.47|1826.97|1828.09|1827.62|1827.32|1826.82|545
1652747400000|2022-05-17 00:30:00|1827.49|1826.99|1825.94|1825.64|1827.5|1827|1825.94|1825.63|644
1652747700000|2022-05-17 00:35:00|1826.06|1825.76|1825.53|1825.03|1826.57|1826.14|1825.53|1825.03|464
1652748000000|2022-05-17 00:40:00|1825.59|1825.09|1826.16|1825.66|1826.56|1826.15|1825.42|1825.04|508
1652748300000|2022-05-17 00:45:00|1826.18|1825.68|1826.39|1825.89|1826.77|1826.36|1825.9|1825.5|481
1652748600000|2022-05-17 00:50:00|1826.38|1825.88|1826.59|1826.29|1826.65|1826.29|1826.17|1825.75|470
1652748900000|2022-05-17 00:55:00|1826.63|1826.13|1825.89|1825.39|1827.24|1826.84|1825.61|1825.24|740
1652749200000|2022-05-17 01:00:00|1825.9|1825.4|1824.03|1823.53|1826.11|1825.71|1823.88|1823.4|1136
1652749500000|2022-05-17 01:05:00|1824.04|1823.54|1824.54|1824.04|1824.86|1824.43|1822.61|1822.21|1066
1652749800000|2022-05-17 01:10:00|1824.52|1824.02|1824.1|1823.6|1824.88|1824.49|1823.27|1822.88|867
1652750100000|2022-05-17 01:15:00|1824.09|1823.59|1824.09|1823.79|1824.6|1824.16|1823.74|1823.32|675
1652750400000|2022-05-17 01:20:00|1824.08|1823.78|1824.57|1824.07|1825.14|1824.74|1823.51|1823.11|719
1652750700000|2022-05-17 01:25:00|1824.49|1824.19|1824.78|1824.28|1825.79|1825.44|1824.17|1823.76|673
1652751000000|2022-05-17 01:30:00|1824.77|1824.27|1825.58|1825.08|1826.04|1825.54|1824.39|1823.89|1103
1652751300000|2022-05-17 01:35:00|1825.61|1825.11|1826.96|1826.46|1827.31|1826.89|1825.27|1824.97|1247
1652751600000|2022-05-17 01:40:00|1826.95|1826.45|1826.01|1825.51|1826.96|1826.57|1825.54|1825.04|965
1652751900000|2022-05-17 01:45:00|1826|1825.5|1825.73|1825.23|1826.2|1825.7|1824.93|1824.51|787
1652752200000|2022-05-17 01:50:00|1825.76|1825.26|1825.77|1825.47|1826.81|1826.43|1825.62|1825.19|820
1652752500000|2022-05-17 01:55:00|1825.78|1825.48|1826.6|1826.1|1826.95|1826.56|1825.59|1825.19|778
1652752800000|2022-05-17 02:00:00|1826.45|1826.15|1828.25|1827.75|1828.26|1827.76|1826.32|1826.02|837
1652753100000|2022-05-17 02:05:00|1828.23|1827.73|1826.4|1825.9|1828.66|1828.19|1826.34|1825.84|866
1652753400000|2022-05-17 02:10:00|1826.39|1825.89|1826.28|1825.78|1827.27|1826.87|1826.09|1825.76|714
1652753700000|2022-05-17 02:15:00|1826.26|1825.76|1825.49|1825.19|1826.44|1825.94|1825.37|1824.97|675
1652754000000|2022-05-17 02:20:00|1825.51|1825.21|1825.56|1825.06|1825.65|1825.21|1825.05|1824.67|530
1652754300000|2022-05-17 02:25:00|1825.57|1825.07|1826.3|1825.8|1826.82|1826.34|1825.44|1824.94|515
1652754600000|2022-05-17 02:30:00|1826.29|1825.79|1826.55|1826.05|1827.25|1826.84|1826.14|1825.71|729
1652754900000|2022-05-17 02:35:00|1826.56|1826.06|1827.03|1826.53|1827.06|1826.67|1826.17|1825.82|485
1652755200000|2022-05-17 02:40:00|1827.02|1826.52|1826.63|1826.13|1827.33|1826.91|1826.15|1825.65|483
1652755500000|2022-05-17 02:45:00|1826.66|1826.16|1825.49|1824.99|1826.66|1826.16|1825.21|1824.71|655
1652755800000|2022-05-17 02:50:00|1825.51|1825.01|1825.28|1824.78|1825.94|1825.56|1825.13|1824.63|582
1652756100000|2022-05-17 02:55:00|1825.12|1824.82|1825.02|1824.72|1825.52|1825.13|1824.95|1824.54|488
1652756400000|2022-05-17 03:00:00|1825.03|1824.73|1825.03|1824.73|1825.8|1825.42|1824.88|1824.39|616
1652756700000|2022-05-17 03:05:00|1825.05|1824.75|1824.25|1823.75|1825.21|1824.75|1823.54|1823.23|830
1652757000000|2022-05-17 03:10:00|1824.31|1823.81|1824.43|1823.93|1825.06|1824.57|1824.19|1823.72|527
1652757300000|2022-05-17 03:15:00|1824.42|1823.92|1824.29|1823.99|1824.77|1824.37|1824.12|1823.75|461
1652757600000|2022-05-17 03:20:00|1824.26|1823.96|1824.71|1824.41|1825.01|1824.68|1824.14|1823.74|515
1652757900000|2022-05-17 03:25:00|1824.72|1824.42|1824.22|1823.92|1824.72|1824.42|1823.91|1823.52|585
1652758200000|2022-05-17 03:30:00|1824.16|1823.86|1823.33|1823.03|1824.35|1824.01|1823.13|1822.79|542
1652758500000|2022-05-17 03:35:00|1823.34|1823.04|1822.98|1822.48|1823.75|1823.37|1822.73|1822.26|553
1652758800000|2022-05-17 03:40:00|1823|1822.5|1822.41|1822.11|1823.12|1822.73|1822.08|1821.69|570
1652759100000|2022-05-17 03:45:00|1822.38|1822.08|1822.37|1821.87|1823.02|1822.55|1822.2|1821.8|594
1652759400000|2022-05-17 03:50:00|1822.48|1821.98|1822.76|1822.26|1823.05|1822.67|1822.22|1821.8|491
1652759700000|2022-05-17 03:55:00|1822.73|1822.23|1823.04|1822.54|1823.34|1822.92|1822.59|1822.18|386
1652760000000|2022-05-17 04:00:00|1823.02|1822.52|1823.69|1823.19|1824.01|1823.66|1822.99|1822.49|408
1652760300000|2022-05-17 04:05:00|1823.67|1823.17|1824.25|1823.75|1824.29|1823.79|1823.39|1822.97|457
1652760600000|2022-05-17 04:10:00|1824.24|1823.74|1823.79|1823.49|1824.26|1823.81|1823.42|1822.99|395
1652760900000|2022-05-17 04:15:00|1823.77|1823.47|1824.26|1823.96|1824.69|1824.3|1823.69|1823.27|460
1652761200000|2022-05-17 04:20:00|1824.23|1823.93|1825.35|1824.85|1826.01|1825.51|1824.21|1823.78|603
1652761500000|2022-05-17 04:25:00|1825.34|1824.84|1824.33|1823.83|1825.34|1824.84|1823.92|1823.51|457
1652761800000|2022-05-17 04:30:00|1824.32|1823.82|1824.69|1824.19|1824.71|1824.4|1824.13|1823.63|286
1652762100000|2022-05-17 04:35:00|1824.61|1824.31|1824.44|1824.14|1824.79|1824.4|1823.98|1823.63|329
1652762400000|2022-05-17 04:40:00|1824.46|1824.16|1823.97|1823.47|1824.69|1824.2|1823.74|1823.39|314
1652762700000|2022-05-17 04:45:00|1824|1823.5|1824.45|1823.95|1824.61|1824.21|1823.78|1823.4|305
1652763000000|2022-05-17 04:50:00|1824.44|1823.94|1823.89|1823.39|1825.06|1824.6|1823.58|1823.23|409
1652763300000|2022-05-17 04:55:00|1823.91|1823.41|1823.95|1823.65|1824.41|1824.03|1823.78|1823.32|300
1652763600000|2022-05-17 05:00:00|1823.92|1823.62|1824.05|1823.55|1824.48|1824.13|1823.74|1823.36|351
1652763900000|2022-05-17 05:05:00|1824.08|1823.58|1824.76|1824.46|1825.1|1824.7|1824.06|1823.56|370
1652764200000|2022-05-17 05:10:00|1824.86|1824.36|1824.96|1824.66|1825.24|1824.87|1824.75|1824.35|398
1652764500000|2022-05-17 05:15:00|1824.95|1824.65|1825.51|1825.01|1825.74|1825.25|1824.94|1824.53|400
1652764800000|2022-05-17 05:20:00|1825.5|1825|1825.49|1824.99|1826.15|1825.73|1825.3|1824.87|501
1652765100000|2022-05-17 05:25:00|1825.48|1824.98|1825.18|1824.68|1825.73|1825.23|1824.94|1824.47|447
1652765400000|2022-05-17 05:30:00|1825.2|1824.7|1825.9|1825.4|1826.13|1825.65|1825.2|1824.7|790
1652765700000|2022-05-17 05:35:00|1825.92|1825.42|1825.57|1825.27|1826.17|1825.79|1825.23|1824.81|582
1652766000000|2022-05-17 05:40:00|1825.53|1825.23|1826.52|1826.22|1826.76|1826.34|1825.51|1825.13|561
1652766300000|2022-05-17 05:45:00|1826.53|1826.23|1827.48|1827.18|1827.83|1827.44|1826.34|1825.98|854
1652766600000|2022-05-17 05:50:00|1827.53|1827.23|1827.87|1827.57|1828.46|1828.1|1827.2|1826.82|661
1652766900000|2022-05-17 05:55:00|1827.92|1827.62|1828.78|1828.28|1829.23|1828.77|1827.87|1827.44|710
1652767200000|2022-05-17 06:00:00|1828.81|1828.31|1828.36|1827.86|1829.51|1829.08|1828.24|1827.84|885
1652767500000|2022-05-17 06:05:00|1828.38|1827.88|1830.04|1829.54|1830.44|1830.14|1828.14|1827.74|944
1652767800000|2022-05-17 06:10:00|1830.03|1829.53|1829.17|1828.87|1830.38|1829.88|1828.58|1828.25|1066
1652768100000|2022-05-17 06:15:00|1829.16|1828.86|1828.34|1827.84|1829.46|1829.03|1828.16|1827.81|917
1652768400000|2022-05-17 06:20:00|1828.31|1827.81|1828.27|1827.77|1828.81|1828.4|1827.9|1827.4|632
1652768700000|2022-05-17 06:25:00|1828.26|1827.76|1827.91|1827.61|1828.9|1828.4|1827.88|1827.39|618
1652769000000|2022-05-17 06:30:00|1828.01|1827.51|1827.8|1827.3|1828.31|1827.81|1827|1826.51|978
1652769300000|2022-05-17 06:35:00|1827.77|1827.27|1828.67|1828.37|1829.19|1828.7|1827.77|1827.27|951
1652769600000|2022-05-17 06:40:00|1828.72|1828.22|1828.93|1828.63|1829.18|1828.79|1828.6|1828.15|719
1652769900000|2022-05-17 06:45:00|1828.92|1828.62|1828.4|1827.9|1829.13|1828.8|1827.97|1827.61|711
1652770200000|2022-05-17 06:50:00|1828.44|1827.94|1828.98|1828.68|1829.44|1828.98|1828.04|1827.74|781
1652770500000|2022-05-17 06:55:00|1828.93|1828.63|1830.57|1830.07|1830.63|1830.23|1828.79|1828.39|818
1652770800000|2022-05-17 07:00:00|1830.45|1830.15|1828.02|1827.52|1830.45|1830.15|1827.85|1827.48|1131
1652771100000|2022-05-17 07:05:00|1827.93|1827.63|1827.35|1827.05|1827.96|1827.66|1826.25|1825.87|1046
1652771400000|2022-05-17 07:10:00|1827.34|1827.04|1826.99|1826.69|1828.08|1827.78|1826.76|1826.43|870
1652771700000|2022-05-17 07:15:00|1827.06|1826.56|1826.13|1825.63|1827.23|1826.83|1825.83|1825.41|1008
1652772000000|2022-05-17 07:20:00|1826.15|1825.65|1824.57|1824.27|1826.15|1825.65|1824.35|1824.01|889
1652772300000|2022-05-17 07:25:00|1824.56|1824.26|1825.42|1824.92|1825.44|1825.09|1824.3|1823.91|854
1652772600000|2022-05-17 07:30:00|1825.43|1824.93|1826.34|1826.04|1827.15|1826.77|1825.2|1824.83|932
1652772900000|2022-05-17 07:35:00|1826.45|1825.95|1826.79|1826.49|1827.4|1827.05|1826.2|1825.84|893
1652773200000|2022-05-17 07:40:00|1826.8|1826.5|1825.96|1825.66|1827|1826.62|1825.95|1825.58|716
1652773500000|2022-05-17 07:45:00|1826.06|1825.56|1824.42|1824.12|1826.21|1825.87|1824.41|1824.01|885
1652773800000|2022-05-17 07:50:00|1824.4|1824.1|1823.83|1823.53|1825.03|1824.64|1823.79|1823.42|742
1652774100000|2022-05-17 07:55:00|1823.84|1823.54|1824.43|1823.93|1824.93|1824.56|1823.55|1823.15|841
1652774400000|2022-05-17 08:00:00|1824.36|1824.06|1824.84|1824.34|1824.96|1824.61|1823.9|1823.55|795
1652774700000|2022-05-17 08:05:00|1824.71|1824.21|1826.14|1825.84|1826.56|1826.26|1824.4|1824.02|1027
1652775000000|2022-05-17 08:10:00|1826.24|1825.74|1826.94|1826.44|1827.15|1826.76|1825.45|1825.09|1039
1652775300000|2022-05-17 08:15:00|1826.95|1826.45|1827.35|1826.85|1827.97|1827.6|1826.56|1826.24|1069
1652775600000|2022-05-17 08:20:00|1827.33|1826.83|1827.35|1827.05|1828.42|1828.11|1827.04|1826.68|976
1652775900000|2022-05-17 08:25:00|1827.34|1827.04|1827.54|1827.24|1828.3|1827.97|1826.44|1826.04|853
1652776200000|2022-05-17 08:30:00|1827.55|1827.25|1826.78|1826.48|1827.75|1827.35|1826.62|1826.28|910
1652776500000|2022-05-17 08:35:00|1826.8|1826.5|1825.62|1825.32|1827.31|1826.93|1825.1|1824.7|891
1652776800000|2022-05-17 08:40:00|1825.61|1825.31|1828.27|1827.77|1828.31|1827.93|1825.48|1825.08|868
1652777100000|2022-05-17 08:45:00|1828.29|1827.79|1828.01|1827.51|1829.35|1829.01|1827.82|1827.45|945
1652777400000|2022-05-17 08:50:00|1827.87|1827.37|1827.27|1826.77|1828.13|1827.77|1827.06|1826.68|835
1652777700000|2022-05-17 08:55:00|1827.09|1826.79|1828.33|1827.83|1828.6|1828.2|1826.39|1825.99|752
1652778000000|2022-05-17 09:00:00|1828.31|1827.81|1828.57|1828.07|1829.29|1828.9|1828.03|1827.63|923
1652778300000|2022-05-17 09:05:00|1828.56|1828.06|1828.68|1828.18|1829.11|1828.7|1828.22|1827.82|847
1652778600000|2022-05-17 09:10:00|1828.69|1828.19|1829.46|1829.16|1830.27|1829.88|1828.45|1828.04|867
1652778900000|2022-05-17 09:15:00|1829.44|1829.14|1829.11|1828.61|1829.79|1829.42|1828.49|1828.16|1014
1652779200000|2022-05-17 09:20:00|1829.19|1828.69|1827.15|1826.85|1829.34|1828.93|1826.85|1826.51|885
1652779500000|2022-05-17 09:25:00|1827.16|1826.86|1828.21|1827.71|1828.65|1828.26|1827.1|1826.75|713
1652779800000|2022-05-17 09:30:00|1828.11|1827.81|1828.07|1827.57|1828.84|1828.45|1827.61|1827.22|735
1652780100000|2022-05-17 09:35:00|1828.02|1827.52|1828.58|1828.08|1828.73|1828.39|1827.9|1827.52|640
1652780400000|2022-05-17 09:40:00|1828.5|1828.2|1828.69|1828.19|1829.02|1828.63|1827.73|1827.43|749
1652780700000|2022-05-17 09:45:00|1828.59|1828.29|1826.88|1826.58|1828.7|1828.3|1826.5|1826.11|820
1652781000000|2022-05-17 09:50:00|1826.89|1826.59|1827.79|1827.49|1827.92|1827.51|1826.3|1825.94|761
1652781300000|2022-05-17 09:55:00|1827.78|1827.48|1828.65|1828.35|1828.92|1828.56|1827.51|1827.12|968
1652781600000|2022-05-17 10:00:00|1828.64|1828.34|1828.22|1827.92|1829.63|1829.23|1828.17|1827.79|869
1652781900000|2022-05-17 10:05:00|1828.3|1827.8|1827.48|1827.18|1828.31|1827.96|1827.28|1826.91|597
1652782200000|2022-05-17 10:10:00|1827.59|1827.09|1827.68|1827.18|1828.12|1827.71|1827.26|1826.87|594
1652782500000|2022-05-17 10:15:00|1827.69|1827.19|1829.92|1829.62|1830.34|1829.98|1827.01|1826.68|1160
1652782800000|2022-05-17 10:20:00|1829.91|1829.61|1829.73|1829.43|1830.67|1830.37|1829.44|1829.03|983
1652783100000|2022-05-17 10:25:00|1829.72|1829.42|1829.6|1829.1|1830.25|1829.9|1829.31|1828.81|986
1652783400000|2022-05-17 10:30:00|1829.61|1829.11|1829.13|1828.83|1829.81|1829.42|1828.84|1828.5|821
1652783700000|2022-05-17 10:35:00|1829.23|1828.73|1829.08|1828.78|1829.62|1829.25|1828.81|1828.43|696
1652784000000|2022-05-17 10:40:00|1829.05|1828.75|1829.25|1828.95|1829.69|1829.34|1828.69|1828.28|637
1652784300000|2022-05-17 10:45:00|1829.26|1828.96|1828.82|1828.52|1829.88|1829.58|1828.75|1828.39|742
1652784600000|2022-05-17 10:50:00|1828.81|1828.51|1828.6|1828.3|1829.39|1829.09|1828.58|1828.22|690
1652784900000|2022-05-17 10:55:00|1828.59|1828.29|1827.73|1827.43|1829.31|1829.01|1827.51|1827.1|866
1652785200000|2022-05-17 11:00:00|1827.76|1827.46|1827.33|1827.03|1828.31|1828|1826.88|1826.57|961
1652785500000|2022-05-17 11:05:00|1827.31|1827.01|1828.31|1828.01|1828.63|1828.29|1826.84|1826.54|818
1652785800000|2022-05-17 11:10:00|1828.23|1827.93|1828.1|1827.8|1828.51|1828.2|1827.44|1827.13|769
1652786100000|2022-05-17 11:15:00|1828.07|1827.77|1827.92|1827.62|1828.63|1828.24|1827.43|1827.05|667
1652786400000|2022-05-17 11:20:00|1828.03|1827.53|1829.57|1829.27|1829.89|1829.48|1828.03|1827.53|910
1652786700000|2022-05-17 11:25:00|1829.62|1829.12|1830.38|1830.08|1830.65|1830.26|1829.42|1829.03|888
1652787000000|2022-05-17 11:30:00|1830.37|1830.07|1833.01|1832.51|1833.98|1833.68|1830.25|1829.82|1143
1652787300000|2022-05-17 11:35:00|1833.03|1832.53|1834.89|1834.39|1835.61|1835.31|1832.55|1832.2|1166
1652787600000|2022-05-17 11:40:00|1834.95|1834.65|1835.23|1834.93|1836.35|1835.9|1834.53|1834.23|916
1652787900000|2022-05-17 11:45:00|1835.22|1834.92|1835.11|1834.61|1836.43|1836.05|1834.84|1834.46|881
1652788200000|2022-05-17 11:50:00|1835.09|1834.59|1836.06|1835.56|1836.06|1835.67|1834.76|1834.44|736
1652788500000|2022-05-17 11:55:00|1836.05|1835.55|1834.95|1834.45|1836.35|1835.99|1834.66|1834.26|875
1652788800000|2022-05-17 12:00:00|1834.84|1834.54|1832.87|1832.57|1835.1|1834.74|1832.45|1832.06|1066
1652789100000|2022-05-17 12:05:00|1832.85|1832.55|1834.65|1834.15|1835.03|1834.65|1832.85|1832.45|995
1652789400000|2022-05-17 12:10:00|1834.66|1834.16|1834.84|1834.34|1836.27|1835.87|1834.41|1834.05|1128
1652789700000|2022-05-17 12:15:00|1834.86|1834.36|1830.88|1830.38|1834.95|1834.45|1830.88|1830.38|1144
1652790000000|2022-05-17 12:20:00|1830.74|1830.24|1830.26|1829.96|1832|1831.51|1829.97|1829.47|1193
1652790300000|2022-05-17 12:25:00|1830.34|1830.04|1831.54|1831.04|1832.01|1831.61|1830.23|1829.82|1029
1652790600000|2022-05-17 12:30:00|1831.57|1831.07|1829.18|1828.68|1831.6|1831.1|1828.21|1827.71|1429
1652790900000|2022-05-17 12:35:00|1829.19|1828.69|1831.55|1831.25|1831.89|1831.59|1828.28|1827.83|1289
1652791200000|2022-05-17 12:40:00|1831.53|1831.23|1830.96|1830.66|1832.07|1831.61|1829.92|1829.54|1084
1652791500000|2022-05-17 12:45:00|1830.95|1830.65|1832.34|1832.04|1833.55|1833.05|1830.83|1830.44|1136
1652791800000|2022-05-17 12:50:00|1832.35|1832.05|1834.16|1833.66|1834.47|1834.16|1832.35|1832.05|1106
1652792100000|2022-05-17 12:55:00|1834.07|1833.77|1832.58|1832.28|1834.48|1834.03|1832.46|1831.99|1022
1652792400000|2022-05-17 13:00:00|1832.57|1832.27|1830.76|1830.26|1833.27|1832.83|1829.58|1829.28|1304
1652792700000|2022-05-17 13:05:00|1830.64|1830.34|1829.65|1829.35|1830.98|1830.62|1829.1|1828.74|1016
1652793000000|2022-05-17 13:10:00|1829.66|1829.36|1829.16|1828.66|1830.5|1830.13|1829.08|1828.58|1007
1652793300000|2022-05-17 13:15:00|1829.15|1828.65|1826.86|1826.36|1829.17|1828.67|1826.49|1826.1|1178
1652793600000|2022-05-17 13:20:00|1826.83|1826.33|1827.95|1827.45|1828.82|1828.43|1826.67|1826.29|1054
1652793900000|2022-05-17 13:25:00|1827.94|1827.44|1827.86|1827.56|1828.82|1828.42|1827.75|1827.35|933
1652794200000|2022-05-17 13:30:00|1827.97|1827.67|1825.18|1824.68|1828.38|1828|1824.36|1823.96|1638
1652794500000|2022-05-17 13:35:00|1825.15|1824.65|1827.02|1826.52|1827.55|1827.05|1824.64|1824.16|1521
1652794800000|2022-05-17 13:40:00|1827.01|1826.51|1827.91|1827.41|1828.55|1828.18|1826.45|1825.95|1303
1652795100000|2022-05-17 13:45:00|1827.73|1827.23|1822.9|1822.4|1828.08|1827.61|1822.65|1822.35|1546
1652795400000|2022-05-17 13:50:00|1822.92|1822.42|1825.07|1824.77|1825.62|1825.19|1822.7|1822.4|1478
1652795700000|2022-05-17 13:55:00|1825.09|1824.79|1824.26|1823.76|1825.56|1825.14|1823.99|1823.56|1256
1652796000000|2022-05-17 14:00:00|1824.1|1823.6|1823.84|1823.34|1825.97|1825.47|1823.61|1823.18|1365
1652796300000|2022-05-17 14:05:00|1823.83|1823.33|1822.25|1821.95|1823.83|1823.33|1820.19|1819.82|1484
1652796600000|2022-05-17 14:10:00|1822.43|1822.13|1822.53|1822.23|1823.87|1823.44|1821.38|1821.03|1490
1652796900000|2022-05-17 14:15:00|1822.6|1822.1|1822.39|1822.09|1823.01|1822.55|1820.66|1820.36|1375
1652797200000|2022-05-17 14:20:00|1822.37|1822.07|1823.6|1823.3|1824.11|1823.8|1821.78|1821.39|1306
1652797500000|2022-05-17 14:25:00|1823.61|1823.31|1824.34|1823.84|1824.72|1824.33|1823.49|1823.06|1168
1652797800000|2022-05-17 14:30:00|1824.35|1823.85|1824.05|1823.75|1824.68|1824.26|1823.06|1822.66|1197
1652798100000|2022-05-17 14:35:00|1824.08|1823.78|1824.03|1823.53|1824.27|1823.86|1822.31|1821.93|1184
1652798400000|2022-05-17 14:40:00|1824.01|1823.51|1822.13|1821.83|1824.1|1823.63|1821.07|1820.66|1350
1652798700000|2022-05-17 14:45:00|1822.22|1821.72|1821.99|1821.69|1823.56|1823.23|1821.55|1821.13|1200
1652799000000|2022-05-17 14:50:00|1822|1821.7|1820.78|1820.28|1822.3|1821.92|1818.34|1817.84|1387
1652799300000|2022-05-17 14:55:00|1820.77|1820.27|1822.18|1821.88|1822.46|1822.03|1820.63|1820.13|1299
1652799600000|2022-05-17 15:00:00|1822.22|1821.92|1821.98|1821.48|1823.17|1822.76|1820.94|1820.44|1204
1652799900000|2022-05-17 15:05:00|1821.99|1821.49|1821.73|1821.23|1823.11|1822.72|1821.07|1820.69|1101
1652800200000|2022-05-17 15:10:00|1821.74|1821.24|1822.56|1822.26|1823.17|1822.8|1821.48|1821.14|1070
1652800500000|2022-05-17 15:15:00|1822.58|1822.28|1821.27|1820.97|1822.95|1822.59|1821.24|1820.85|993
1652800800000|2022-05-17 15:20:00|1821.37|1820.87|1821.34|1820.84|1822.04|1821.54|1819.69|1819.3|1063
1652801100000|2022-05-17 15:25:00|1821.33|1820.83|1821.34|1820.84|1822.54|1822.14|1820.64|1820.24|1002
1652801400000|2022-05-17 15:30:00|1821.32|1820.82|1822.97|1822.47|1823|1822.66|1821.01|1820.52|899
1652801700000|2022-05-17 15:35:00|1822.96|1822.46|1821.29|1820.99|1823.16|1822.76|1821.15|1820.82|908
1652802000000|2022-05-17 15:40:00|1821.33|1821.03|1821.11|1820.81|1822.07|1821.69|1820.99|1820.49|913
1652802300000|2022-05-17 15:45:00|1821.16|1820.86|1820.44|1819.94|1821.28|1820.93|1820.07|1819.6|925
1652802600000|2022-05-17 15:50:00|1820.47|1819.97|1818.88|1818.58|1820.47|1820.11|1818.78|1818.39|875
1652802900000|2022-05-17 15:55:00|1818.98|1818.48|1818.94|1818.64|1820.26|1819.79|1818.68|1818.29|863
1652803200000|2022-05-17 16:00:00|1818.92|1818.62|1818.42|1818.12|1819.69|1819.29|1818.18|1817.81|980
1652803500000|2022-05-17 16:05:00|1818.41|1818.11|1818.78|1818.48|1819.57|1819.07|1818.28|1817.89|1013
1652803800000|2022-05-17 16:10:00|1818.79|1818.49|1819.86|1819.36|1819.91|1819.49|1818.45|1818.04|888
1652804100000|2022-05-17 16:15:00|1819.83|1819.33|1820.92|1820.42|1820.98|1820.55|1819.75|1819.33|833
1652804400000|2022-05-17 16:20:00|1820.93|1820.43|1821.96|1821.46|1822.22|1821.72|1820.58|1820.15|798
1652804700000|2022-05-17 16:25:00|1821.95|1821.45|1821.26|1820.76|1822.22|1821.91|1821.11|1820.71|779
1652805000000|2022-05-17 16:30:00|1821.25|1820.75|1821.28|1820.98|1821.47|1821.02|1820.89|1820.41|656
1652805300000|2022-05-17 16:35:00|1821.27|1820.97|1821.63|1821.13|1822.08|1821.66|1821.26|1820.81|600
1652805600000|2022-05-17 16:40:00|1821.67|1821.17|1822.41|1821.91|1822.44|1821.95|1821.36|1820.92|572
1652805900000|2022-05-17 16:45:00|1822.42|1821.92|1822.71|1822.21|1823.46|1823.11|1822.32|1821.92|696
1652806200000|2022-05-17 16:50:00|1822.68|1822.18|1821.97|1821.47|1822.68|1822.18|1821.53|1821.03|633
1652806500000|2022-05-17 16:55:00|1821.96|1821.46|1821.64|1821.14|1822.24|1821.74|1821.12|1820.71|622
1652806800000|2022-05-17 17:00:00|1821.62|1821.12|1821.81|1821.31|1822.27|1821.83|1821.08|1820.67|724
1652807100000|2022-05-17 17:05:00|1821.82|1821.32|1821.67|1821.17|1821.95|1821.54|1821|1820.61|533
1652807400000|2022-05-17 17:10:00|1821.66|1821.16|1820.46|1819.96|1821.78|1821.46|1820.45|1819.95|560
1652807700000|2022-05-17 17:15:00|1820.5|1820|1821.23|1820.73|1821.7|1821.2|1820.42|1819.92|608
1652808000000|2022-05-17 17:20:00|1821.28|1820.78|1821.67|1821.17|1822.1|1821.7|1820.96|1820.54|736
1652808300000|2022-05-17 17:25:00|1821.64|1821.14|1820.41|1820.11|1821.83|1821.53|1820.41|1820.05|804
1652808600000|2022-05-17 17:30:00|1820.36|1820.06|1820.68|1820.18|1821.38|1821|1820.27|1819.9|730
1652808900000|2022-05-17 17:35:00|1820.67|1820.17|1819.87|1819.57|1820.81|1820.42|1819.81|1819.38|590
1652809200000|2022-05-17 17:40:00|1819.95|1819.45|1819.37|1818.87|1820.03|1819.69|1819.28|1818.86|607
1652809500000|2022-05-17 17:45:00|1819.38|1818.88|1819.76|1819.26|1819.78|1819.39|1818.71|1818.28|570
1652809800000|2022-05-17 17:50:00|1819.77|1819.27|1819.89|1819.59|1820.47|1820.07|1819.61|1819.24|496
1652810100000|2022-05-17 17:55:00|1819.98|1819.68|1819.57|1819.27|1820.67|1820.27|1819.5|1819.1|634
1652810400000|2022-05-17 18:00:00|1819.55|1819.25|1819.79|1819.29|1819.96|1819.56|1818.76|1818.37|697
1652810700000|2022-05-17 18:05:00|1819.86|1819.36|1820.2|1819.7|1821.13|1820.76|1819.13|1818.63|1006
1652811000000|2022-05-17 18:10:00|1820.17|1819.67|1817.38|1816.88|1820.36|1819.94|1816.07|1815.61|1545
1652811300000|2022-05-17 18:15:00|1817.39|1816.89|1817.56|1817.06|1817.84|1817.34|1816.37|1815.87|1711
1652811600000|2022-05-17 18:20:00|1817.58|1817.08|1818.38|1817.88|1818.42|1817.92|1816.26|1815.76|1685
1652811900000|2022-05-17 18:25:00|1818.36|1817.86|1816.67|1816.37|1819.37|1818.87|1816.55|1816.18|1426
1652812200000|2022-05-17 18:30:00|1816.68|1816.38|1815.17|1814.67|1817.94|1817.57|1815.06|1814.56|1429
1652812500000|2022-05-17 18:35:00|1815.19|1814.69|1814.52|1814.02|1815.31|1814.81|1813.97|1813.47|1347
1652812800000|2022-05-17 18:40:00|1814.54|1814.04|1815.95|1815.45|1816.55|1816.05|1814.41|1813.91|1257
1652813100000|2022-05-17 18:45:00|1815.98|1815.48|1818.97|1818.47|1820.14|1819.7|1815.94|1815.44|1262
1652813400000|2022-05-17 18:50:00|1818.94|1818.44|1818.25|1817.75|1819.09|1818.78|1817.94|1817.54|940
1652813700000|2022-05-17 18:55:00|1818.24|1817.74|1816.58|1816.08|1818.24|1817.74|1816.04|1815.64|1121
1652814000000|2022-05-17 19:00:00|1816.47|1815.97|1816.29|1815.79|1816.86|1816.36|1815.4|1815.01|1117
1652814300000|2022-05-17 19:05:00|1816.28|1815.78|1816.55|1816.25|1816.77|1816.27|1815.22|1814.72|1064
1652814600000|2022-05-17 19:10:00|1816.54|1816.24|1815.92|1815.62|1817.18|1816.79|1815.81|1815.41|851
1652814900000|2022-05-17 19:15:00|1816.02|1815.52|1816.5|1816.2|1816.98|1816.48|1815.61|1815.22|742
1652815200000|2022-05-17 19:20:00|1816.51|1816.21|1816.6|1816.1|1817.05|1816.64|1815.79|1815.43|721
1652815500000|2022-05-17 19:25:00|1816.65|1816.15|1815.69|1815.19|1817.03|1816.65|1815.49|1815.08|592
1652815800000|2022-05-17 19:30:00|1815.67|1815.17|1816.53|1816.03|1817.17|1816.76|1815.16|1814.77|727
1652816100000|2022-05-17 19:35:00|1816.52|1816.02|1817.36|1816.86|1817.43|1817.03|1816.52|1816.02|553
1652816400000|2022-05-17 19:40:00|1817.37|1816.87|1817.77|1817.47|1817.99|1817.6|1817.19|1816.69|858
1652816700000|2022-05-17 19:45:00|1817.76|1817.46|1815.63|1815.13|1817.87|1817.47|1815.48|1815.08|833
1652817000000|2022-05-17 19:50:00|1815.62|1815.33|1816.2|1815.9|1816.94|1816.53|1815.59|1815.29|801
1652817300000|2022-05-17 19:55:00|1816.21|1815.91|1816.34|1815.84|1816.82|1816.44|1815.75|1815.41|897
1652817600000|2022-05-17 20:00:00|1816.2|1815.7|1816.01|1815.51|1816.61|1816.21|1815.65|1815.28|585
1652817900000|2022-05-17 20:05:00|1816.02|1815.52|1816.14|1815.64|1816.66|1816.22|1815.88|1815.47|486
1652818200000|2022-05-17 20:10:00|1816.15|1815.65|1815.69|1815.19|1816.33|1815.84|1815.55|1815.15|365
1652818500000|2022-05-17 20:15:00|1815.68|1815.18|1815.61|1815.11|1815.85|1815.35|1815.37|1814.97|341
1652818800000|2022-05-17 20:20:00|1815.65|1815.15|1814.73|1814.23|1815.77|1815.4|1814.52|1814.15|358
1652819100000|2022-05-17 20:25:00|1814.77|1814.27|1813.41|1812.91|1814.84|1814.48|1813.13|1812.75|444
1652819400000|2022-05-17 20:30:00|1813.43|1812.93|1813.63|1813.13|1813.82|1813.45|1813.27|1812.77|413
1652819700000|2022-05-17 20:35:00|1813.64|1813.14|1814.58|1814.08|1814.62|1814.14|1813.46|1812.96|302
1652820000000|2022-05-17 20:40:00|1814.59|1814.09|1815.03|1814.53|1815.28|1814.85|1814.59|1814.09|318
1652820300000|2022-05-17 20:45:00|1814.98|1814.48|1815.27|1814.77|1815.81|1815.42|1814.92|1814.42|367
1652820600000|2022-05-17 20:50:00|1815.3|1814.8|1815.13|1814.63|1815.32|1814.82|1815.12|1814.62|45
1652820900000|2022-05-17 20:55:00|1814.76|1814.26|1816.64|1814.58|1816.64|1815.5|1814.58|1814.08|395
1652824800000|2022-05-17 22:00:00|1815.22|1814.72|1814.98|1814.48|1815.28|1814.78|1814.73|1814.23|222
1652825100000|2022-05-17 22:05:00|1814.91|1814.41|1814.53|1814.03|1815.01|1814.51|1814.51|1814.01|189
1652825400000|2022-05-17 22:10:00|1814.4|1813.9|1815.14|1814.64|1815.34|1814.84|1814.4|1813.9|212
1652825700000|2022-05-17 22:15:00|1815.12|1814.62|1815.14|1814.64|1815.32|1814.82|1814.94|1814.44|136
1652826000000|2022-05-17 22:20:00|1815.16|1814.66|1814.76|1814.26|1815.16|1814.66|1814.65|1814.2|176
1652826300000|2022-05-17 22:25:00|1814.9|1814.4|1814.73|1814.23|1814.9|1814.4|1814.38|1813.88|263
1652826600000|2022-05-17 22:30:00|1814.68|1814.18|1815.29|1814.79|1815.63|1815.13|1814.61|1814.11|324
1652826900000|2022-05-17 22:35:00|1815.17|1814.67|1815.51|1815.01|1815.54|1815.04|1815.03|1814.53|279
1652827200000|2022-05-17 22:40:00|1815.48|1814.98|1815.79|1815.29|1815.86|1815.36|1815.23|1814.73|257
1652827500000|2022-05-17 22:45:00|1815.77|1815.27|1815.56|1815.06|1816.03|1815.53|1815.36|1814.86|301
1652827800000|2022-05-17 22:50:00|1815.55|1815.05|1815.02|1814.52|1815.71|1815.21|1814.97|1814.47|222
1652828100000|2022-05-17 22:55:00|1815|1814.5|1814.69|1814.19|1815.01|1814.51|1814.58|1814.08|230
1652828400000|2022-05-17 23:00:00|1814.68|1814.18|1814.11|1813.61|1814.74|1814.24|1813.9|1813.44|330
1652828700000|2022-05-17 23:05:00|1814.1|1813.6|1813.95|1813.45|1814.21|1813.77|1813.81|1813.31|249
1652829000000|2022-05-17 23:10:00|1813.93|1813.43|1813.79|1813.29|1814.18|1813.68|1813.72|1813.22|231
1652829300000|2022-05-17 23:15:00|1813.78|1813.28|1813.86|1813.36|1814.12|1813.62|1813.31|1812.81|289
1652829600000|2022-05-17 23:20:00|1813.85|1813.35|1814.24|1813.74|1814.44|1813.94|1813.69|1813.19|226
1652829900000|2022-05-17 23:25:00|1814.23|1813.73|1814.3|1813.8|1814.79|1814.29|1814.21|1813.71|317
1652830200000|2022-05-17 23:30:00|1814.36|1813.86|1813.99|1813.49|1814.41|1814|1813.88|1813.38|308
1652830500000|2022-05-17 23:35:00|1813.98|1813.48|1813.84|1813.34|1814.01|1813.51|1813.58|1813.08|279
1652830800000|2022-05-17 23:40:00|1813.76|1813.26|1814.18|1813.68|1814.18|1813.68|1813.27|1812.77|286
1652831100000|2022-05-17 23:45:00|1814.19|1813.69|1813.98|1813.48|1814.3|1813.8|1813.65|1813.2|400
1652831400000|2022-05-17 23:50:00|1813.99|1813.49|1814.58|1814.08|1815.23|1814.73|1813.68|1813.29|563
1652831700000|2022-05-17 23:55:00|1814.56|1814.06|1814.87|1814.37|1815.12|1814.71|1814.35|1813.98|381
1652832000000|2022-05-18 00:00:00|1814.86|1814.36|1815.66|1815.16|1816.17|1815.67|1814.49|1814.1|623
1652832300000|2022-05-18 00:05:00|1815.68|1815.18|1816.05|1815.55|1816.53|1816.03|1815.43|1814.99|542
1652832600000|2022-05-18 00:10:00|1816.07|1815.57|1816.31|1815.81|1816.75|1816.25|1815.89|1815.39|502
1652832900000|2022-05-18 00:15:00|1816.39|1815.89|1816.01|1815.71|1816.79|1816.32|1816|1815.59|555
1652833200000|2022-05-18 00:20:00|1815.99|1815.69|1816.92|1816.42|1817.02|1816.66|1815.74|1815.32|450
1652833500000|2022-05-18 00:25:00|1816.93|1816.43|1817.05|1816.75|1817.37|1816.97|1816.88|1816.42|413
1652833800000|2022-05-18 00:30:00|1816.99|1816.69|1817.3|1816.8|1817.46|1817.08|1816.9|1816.45|434
1652834100000|2022-05-18 00:35:00|1817.33|1816.83|1816.69|1816.19|1817.44|1816.99|1816.57|1816.17|421
1652834400000|2022-05-18 00:40:00|1816.68|1816.18|1816.74|1816.24|1817.08|1816.65|1816.24|1815.84|414
1652834700000|2022-05-18 00:45:00|1816.76|1816.26|1816.71|1816.21|1817.17|1816.67|1816.41|1816.06|333
1652835000000|2022-05-18 00:50:00|1816.72|1816.22|1816.92|1816.42|1817.01|1816.58|1816.58|1816.18|406
1652835300000|2022-05-18 00:55:00|1816.91|1816.41|1816.6|1816.1|1816.98|1816.57|1816.29|1815.9|514
1652835600000|2022-05-18 01:00:00|1816.58|1816.08|1816.84|1816.34|1817.52|1817.02|1816.39|1816.02|902
1652835900000|2022-05-18 01:05:00|1816.85|1816.35|1816.92|1816.42|1817.09|1816.68|1815.89|1815.39|735
1652836200000|2022-05-18 01:10:00|1816.9|1816.4|1816.31|1816.01|1817.21|1816.91|1816.26|1815.87|535
1652836500000|2022-05-18 01:15:00|1816.43|1815.93|1815.31|1815.01|1816.43|1815.94|1815.15|1814.72|683
1652836800000|2022-05-18 01:20:00|1815.33|1815.03|1814.62|1814.32|1815.67|1815.23|1814.48|1814.08|556
1652837100000|2022-05-18 01:25:00|1814.61|1814.31|1815.27|1814.77|1815.44|1814.94|1814.18|1813.68|629
1652837400000|2022-05-18 01:30:00|1815.26|1814.76|1812.86|1812.56|1815.55|1815.05|1812.07|1811.57|1148
1652837700000|2022-05-18 01:35:00|1812.84|1812.54|1814.24|1813.74|1814.32|1813.82|1812.84|1812.45|806
1652838000000|2022-05-18 01:40:00|1814.26|1813.76|1813.02|1812.52|1814.33|1813.83|1812.56|1812.06|886
1652838300000|2022-05-18 01:45:00|1813.03|1812.53|1812.69|1812.19|1813.62|1813.14|1812.22|1811.79|889
1652838600000|2022-05-18 01:50:00|1812.68|1812.18|1811.75|1811.25|1813.17|1812.7|1811.69|1811.19|636
1652838900000|2022-05-18 01:55:00|1811.76|1811.26|1812.51|1812.01|1812.57|1812.2|1811.2|1810.88|761
1652839200000|2022-05-18 02:00:00|1812.54|1812.04|1812.25|1811.75|1812.72|1812.33|1811.7|1811.38|709
1652839500000|2022-05-18 02:05:00|1812.26|1811.76|1812.02|1811.52|1812.52|1812.02|1810.75|1810.41|891
1652839800000|2022-05-18 02:10:00|1812.03|1811.53|1811.43|1810.93|1812.27|1811.82|1811.34|1810.93|607
1652840100000|2022-05-18 02:15:00|1811.46|1810.96|1813.86|1813.36|1813.91|1813.41|1811.32|1810.92|701
1652840400000|2022-05-18 02:20:00|1813.88|1813.38|1812.93|1812.43|1814.1|1813.68|1812.63|1812.22|466
1652840700000|2022-05-18 02:25:00|1812.95|1812.45|1813.09|1812.79|1813.28|1812.92|1812.2|1811.83|444
1652841000000|2022-05-18 02:30:00|1813.08|1812.78|1812.9|1812.6|1813.53|1813.12|1812.77|1812.32|614
1652841300000|2022-05-18 02:35:00|1812.89|1812.59|1811.83|1811.33|1813.17|1812.77|1811.6|1811.11|631
1652841600000|2022-05-18 02:40:00|1811.84|1811.34|1812.31|1811.81|1812.32|1811.82|1811.31|1810.9|553
1652841900000|2022-05-18 02:45:00|1812.3|1811.8|1812.28|1811.78|1812.58|1812.15|1811.73|1811.28|582
1652842200000|2022-05-18 02:50:00|1812.27|1811.77|1812.97|1812.67|1813.15|1812.77|1811.99|1811.59|532
1652842500000|2022-05-18 02:55:00|1813.01|1812.71|1812.8|1812.3|1813.09|1812.74|1811.6|1811.14|582
1652842800000|2022-05-18 03:00:00|1812.76|1812.26|1812.28|1811.78|1813.12|1812.62|1811.79|1811.47|530
1652843100000|2022-05-18 03:05:00|1812.27|1811.77|1810.99|1810.49|1812.29|1811.88|1810.55|1810.16|644
1652843400000|2022-05-18 03:10:00|1810.94|1810.44|1810.59|1810.09|1811.06|1810.59|1810.43|1809.99|516
1652843700000|2022-05-18 03:15:00|1810.6|1810.1|1809.59|1809.29|1810.9|1810.4|1809.09|1808.63|659
1652844000000|2022-05-18 03:20:00|1809.55|1809.25|1807.97|1807.67|1809.58|1809.28|1807.91|1807.52|878
1652844300000|2022-05-18 03:25:00|1807.99|1807.69|1808.65|1808.15|1808.74|1808.33|1807.92|1807.51|679
1652844600000|2022-05-18 03:30:00|1808.66|1808.16|1808.72|1808.42|1809.26|1808.89|1808.44|1807.94|548
1652844900000|2022-05-18 03:35:00|1808.7|1808.4|1809.06|1808.76|1809.24|1808.91|1808.01|1807.64|615
1652845200000|2022-05-18 03:40:00|1809.04|1808.74|1808.93|1808.43|1809.32|1808.92|1808.71|1808.26|437
1652845500000|2022-05-18 03:45:00|1809.06|1808.56|1808.72|1808.22|1809.06|1808.58|1808.39|1807.92|422
1652845800000|2022-05-18 03:50:00|1808.71|1808.21|1808.63|1808.13|1808.85|1808.38|1808.34|1807.92|368
1652846100000|2022-05-18 03:55:00|1808.62|1808.12|1808.85|1808.35|1808.89|1808.53|1807.95|1807.54|525
1652846400000|2022-05-18 04:00:00|1808.76|1808.46|1808.91|1808.41|1809.11|1808.79|1808.15|1807.75|451
1652846700000|2022-05-18 04:05:00|1808.92|1808.42|1809.37|1808.87|1809.39|1809.09|1808.72|1808.28|309
1652847000000|2022-05-18 04:10:00|1809.36|1808.86|1809.16|1808.66|1809.6|1809.2|1808.84|1808.43|464
1652847300000|2022-05-18 04:15:00|1809.11|1808.61|1809.3|1808.8|1809.5|1809|1808.94|1808.51|387
1652847600000|2022-05-18 04:20:00|1809.29|1808.79|1809.79|1809.29|1810.04|1809.65|1809.1|1808.63|430
1652847900000|2022-05-18 04:25:00|1809.78|1809.28|1809.01|1808.51|1809.87|1809.37|1808.71|1808.31|409
1652848200000|2022-05-18 04:30:00|1809.04|1808.54|1809.08|1808.58|1809.32|1808.93|1808.9|1808.51|400
1652848500000|2022-05-18 04:35:00|1809.11|1808.61|1809.68|1809.18|1809.7|1809.3|1809|1808.5|308
1652848800000|2022-05-18 04:40:00|1809.67|1809.17|1810.22|1809.72|1810.32|1809.96|1809.38|1809.01|363
1652849100000|2022-05-18 04:45:00|1810.21|1809.71|1809.78|1809.28|1810.24|1809.84|1809.44|1808.94|308
1652849400000|2022-05-18 04:50:00|1809.76|1809.26|1809.81|1809.31|1809.93|1809.43|1809.32|1808.82|353
1652849700000|2022-05-18 04:55:00|1809.7|1809.2|1809.34|1808.84|1809.85|1809.36|1809.01|1808.62|342
1652850000000|2022-05-18 05:00:00|1809.35|1808.85|1810.22|1809.72|1810.22|1809.79|1808.98|1808.58|460
1652850300000|2022-05-18 05:05:00|1810.19|1809.69|1810.1|1809.8|1810.62|1810.21|1809.32|1808.94|626
1652850600000|2022-05-18 05:10:00|1810.2|1809.7|1810.07|1809.77|1810.78|1810.36|1809.93|1809.53|544
1652850900000|2022-05-18 05:15:00|1810.18|1809.68|1810.73|1810.23|1811.02|1810.57|1809.96|1809.58|464
1652851200000|2022-05-18 05:20:00|1810.63|1810.13|1809.93|1809.43|1811.53|1811.12|1809.86|1809.36|797
1652851500000|2022-05-18 05:25:00|1809.94|1809.44|1810.1|1809.6|1810.58|1810.19|1809.82|1809.42|373
1652851800000|2022-05-18 05:30:00|1810.16|1809.66|1810.5|1810|1811.02|1810.64|1809.89|1809.39|613
1652852100000|2022-05-18 05:35:00|1810.54|1810.04|1810.65|1810.15|1811.28|1810.81|1810.45|1809.95|490
1652852400000|2022-05-18 05:40:00|1810.6|1810.1|1809.38|1809.08|1810.64|1810.21|1809.18|1808.8|441
1652852700000|2022-05-18 05:45:00|1809.41|1809.11|1810.93|1810.43|1810.94|1810.44|1809.4|1808.9|655
1652853000000|2022-05-18 05:50:00|1810.94|1810.44|1810.98|1810.48|1811.31|1810.93|1810.73|1810.23|526
1652853300000|2022-05-18 05:55:00|1810.99|1810.49|1811.89|1811.39|1812|1811.55|1810.77|1810.27|616
1652853600000|2022-05-18 06:00:00|1811.88|1811.38|1813.17|1812.67|1813.3|1812.8|1811.33|1810.83|841
1652853900000|2022-05-18 06:05:00|1813.19|1812.69|1814.49|1813.99|1815.49|1814.99|1813.13|1812.63|1002
1652854200000|2022-05-18 06:10:00|1814.5|1814|1813.6|1813.1|1814.61|1814.11|1813.25|1812.75|724
1652854500000|2022-05-18 06:15:00|1813.59|1813.09|1812.27|1811.77|1813.75|1813.25|1811.89|1811.39|758
1652854800000|2022-05-18 06:20:00|1812.25|1811.75|1811.92|1811.42|1812.52|1812.15|1811.75|1811.25|688
1652855100000|2022-05-18 06:25:00|1811.9|1811.4|1812.44|1811.94|1812.59|1812.09|1811.58|1811.08|829
1652855400000|2022-05-18 06:30:00|1812.48|1811.98|1812.56|1812.06|1812.82|1812.32|1812.19|1811.7|609
1652855700000|2022-05-18 06:35:00|1812.55|1812.05|1811|1810.5|1812.58|1812.08|1810.62|1810.12|799
1652856000000|2022-05-18 06:40:00|1810.96|1810.46|1811.24|1810.74|1811.3|1810.8|1810.13|1809.63|683
1652856300000|2022-05-18 06:45:00|1811.25|1810.75|1811.25|1810.75|1811.82|1811.32|1810.99|1810.49|589
1652856600000|2022-05-18 06:50:00|1811.24|1810.74|1810.88|1810.38|1811.68|1811.18|1810.7|1810.2|676
1652856900000|2022-05-18 06:55:00|1810.91|1810.41|1810.03|1809.53|1811.35|1810.85|1809.95|1809.45|890
1652857200000|2022-05-18 07:00:00|1810.2|1809.7|1812.44|1811.94|1812.67|1812.17|1809.71|1809.21|1051
1652857500000|2022-05-18 07:05:00|1812.47|1811.97|1813.71|1813.21|1814.41|1813.91|1812.03|1811.53|1051
1652857800000|2022-05-18 07:10:00|1813.72|1813.22|1811.82|1811.32|1814.02|1813.52|1811.72|1811.22|975
1652858100000|2022-05-18 07:15:00|1811.83|1811.33|1812.63|1812.13|1813.18|1812.7|1811.66|1811.16|901
1652858400000|2022-05-18 07:20:00|1812.8|1812.3|1814.79|1814.49|1815.02|1814.61|1812.63|1812.13|984
1652858700000|2022-05-18 07:25:00|1814.78|1814.48|1815.24|1814.74|1815.71|1815.34|1814.71|1814.21|810
1652859000000|2022-05-18 07:30:00|1815.45|1814.95|1816.22|1815.72|1816.86|1816.54|1815.24|1814.74|733
1652859300000|2022-05-18 07:35:00|1816.13|1815.63|1815.52|1815.22|1816.47|1816.07|1815.35|1815.05|915
1652859600000|2022-05-18 07:40:00|1815.53|1815.23|1815.69|1815.39|1816.38|1816.02|1815.23|1814.86|955
1652859900000|2022-05-18 07:45:00|1815.7|1815.4|1814.67|1814.37|1815.83|1815.43|1814.67|1814.33|824
1652860200000|2022-05-18 07:50:00|1814.64|1814.34|1816.06|1815.76|1816.06|1815.76|1814.44|1814.04|748
1652860500000|2022-05-18 07:55:00|1816.05|1815.75|1815.87|1815.37|1816.45|1816.07|1815.4|1814.98|791
1652860800000|2022-05-18 08:00:00|1815.76|1815.46|1816.32|1815.82|1816.74|1816.36|1815.42|1815.04|911
1652861100000|2022-05-18 08:05:00|1816.31|1815.81|1815.15|1814.85|1816.5|1816.15|1815.07|1814.63|916
1652861400000|2022-05-18 08:10:00|1815.22|1814.92|1816.74|1816.44|1817.19|1816.81|1815.22|1814.84|852
1652861700000|2022-05-18 08:15:00|1816.73|1816.43|1817.14|1816.84|1817.4|1817.1|1816.25|1815.82|880
1652862000000|2022-05-18 08:20:00|1817.13|1816.83|1815.99|1815.49|1817.35|1816.97|1815.3|1814.89|829
1652862300000|2022-05-18 08:25:00|1815.98|1815.48|1815.44|1815.14|1816.33|1815.97|1814.96|1814.59|931
1652862600000|2022-05-18 08:30:00|1815.41|1815.11|1815.01|1814.71|1816.01|1815.69|1814.86|1814.45|885
1652862900000|2022-05-18 08:35:00|1815.04|1814.74|1814.39|1814.09|1815.88|1815.49|1813.86|1813.49|970
1652863200000|2022-05-18 08:40:00|1814.4|1814.1|1815.36|1815.06|1815.89|1815.42|1814.27|1813.85|802
1652863500000|2022-05-18 08:45:00|1815.34|1815.04|1815.87|1815.57|1816.04|1815.66|1815.03|1814.63|718
1652863800000|2022-05-18 08:50:00|1815.86|1815.56|1815.39|1815.09|1816.35|1815.98|1815.26|1814.86|812
1652864100000|2022-05-18 08:55:00|1815.42|1815.12|1815.73|1815.43|1816.17|1815.77|1815.07|1814.77|717
1652864400000|2022-05-18 09:00:00|1815.71|1815.41|1815.31|1815.01|1816.31|1815.97|1815.1|1814.7|884
1652864700000|2022-05-18 09:05:00|1815.27|1814.97|1814.47|1813.97|1815.89|1815.56|1814.34|1813.95|803
1652865000000|2022-05-18 09:10:00|1814.44|1813.94|1815.53|1815.03|1815.79|1815.49|1814.24|1813.89|821
1652865300000|2022-05-18 09:15:00|1815.48|1814.98|1815.87|1815.57|1816.18|1815.8|1814.55|1814.18|811
1652865600000|2022-05-18 09:20:00|1815.9|1815.6|1816.12|1815.82|1816.32|1815.87|1815.47|1815.08|826
1652865900000|2022-05-18 09:25:00|1816.11|1815.81|1815.89|1815.59|1816.29|1815.89|1815.56|1815.16|659
1652866200000|2022-05-18 09:30:00|1815.97|1815.47|1818.89|1818.39|1818.95|1818.58|1815.77|1815.32|1020
1652866500000|2022-05-18 09:35:00|1818.9|1818.4|1820.2|1819.7|1820.22|1819.9|1818.79|1818.39|857
1652866800000|2022-05-18 09:40:00|1820.22|1819.72|1819.24|1818.94|1820.46|1820.09|1819.17|1818.79|816
1652867100000|2022-05-18 09:45:00|1819.22|1818.92|1819.42|1818.92|1820.16|1819.74|1819.17|1818.75|757
1652867400000|2022-05-18 09:50:00|1819.43|1818.93|1819.21|1818.91|1819.64|1819.27|1818.51|1818.07|841
1652867700000|2022-05-18 09:55:00|1819.23|1818.93|1819.65|1819.35|1819.76|1819.39|1818.83|1818.44|712
1652868000000|2022-05-18 10:00:00|1819.63|1819.33|1820.55|1820.05|1820.65|1820.29|1819.52|1819.14|870
1652868300000|2022-05-18 10:05:00|1820.5|1820|1819.77|1819.47|1820.75|1820.33|1819.39|1819|940
1652868600000|2022-05-18 10:10:00|1819.78|1819.48|1818.72|1818.42|1819.83|1819.48|1818.52|1818.15|678
1652868900000|2022-05-18 10:15:00|1818.73|1818.43|1819.67|1819.17|1819.67|1819.3|1818.5|1818.13|652
1652869200000|2022-05-18 10:20:00|1819.65|1819.15|1819.7|1819.2|1820.08|1819.69|1818.94|1818.57|793
1652869500000|2022-05-18 10:25:00|1819.71|1819.21|1819.51|1819.01|1820.04|1819.65|1819.38|1818.89|736
1652869800000|2022-05-18 10:30:00|1819.57|1819.07|1819.49|1819.19|1820.17|1819.77|1819.18|1818.86|814
1652870100000|2022-05-18 10:35:00|1819.62|1819.12|1819.28|1818.98|1820.21|1819.81|1819.21|1818.81|780
1652870400000|2022-05-18 10:40:00|1819.27|1818.97|1818.21|1817.91|1819.37|1818.98|1818.18|1817.8|804
1652870700000|2022-05-18 10:45:00|1818.2|1817.9|1817.25|1816.95|1818.57|1818.21|1817.2|1816.87|786
1652871000000|2022-05-18 10:50:00|1817.26|1816.96|1816.97|1816.67|1817.75|1817.38|1815.97|1815.6|918
1652871300000|2022-05-18 10:55:00|1816.99|1816.69|1817.66|1817.16|1817.67|1817.18|1816.59|1816.19|806
1652871600000|2022-05-18 11:00:00|1817.65|1817.15|1816.45|1815.95|1817.9|1817.55|1816.31|1815.86|771
1652871900000|2022-05-18 11:05:00|1816.44|1815.94|1815.9|1815.6|1816.53|1816.15|1815.23|1814.93|839
1652872200000|2022-05-18 11:10:00|1816|1815.5|1814.75|1814.25|1816.48|1816.11|1814.66|1814.24|848
1652872500000|2022-05-18 11:15:00|1814.76|1814.26|1814.79|1814.49|1815.93|1815.63|1814.68|1814.25|1011
1652872800000|2022-05-18 11:20:00|1814.74|1814.44|1814.79|1814.49|1816.17|1815.79|1814.61|1814.25|977
1652873100000|2022-05-18 11:25:00|1814.78|1814.48|1813.02|1812.72|1814.82|1814.48|1812.78|1812.43|919
1652873400000|2022-05-18 11:30:00|1813.05|1812.75|1813.4|1812.9|1814.39|1814|1812.95|1812.54|767
1652873700000|2022-05-18 11:35:00|1813.41|1812.91|1812.5|1812.2|1813.84|1813.42|1811.48|1811.11|861
1652874000000|2022-05-18 11:40:00|1812.48|1812.18|1812.23|1811.73|1812.99|1812.64|1811.91|1811.5|755
1652874300000|2022-05-18 11:45:00|1812.2|1811.7|1811.5|1811.2|1812.32|1811.91|1811.25|1810.87|786
1652874600000|2022-05-18 11:50:00|1811.48|1811.18|1810.77|1810.27|1811.53|1811.23|1809.34|1808.96|1061
1652874900000|2022-05-18 11:55:00|1810.75|1810.25|1809.16|1808.86|1810.79|1810.44|1807.81|1807.5|1184
1652875200000|2022-05-18 12:00:00|1809.18|1808.88|1811.8|1811.3|1812.14|1811.76|1808.49|1808.13|1244
1652875500000|2022-05-18 12:05:00|1811.81|1811.31|1809.51|1809.01|1812.24|1811.74|1808.75|1808.45|1185
1652875800000|2022-05-18 12:10:00|1809.49|1808.99|1808.93|1808.63|1810.29|1809.88|1808.37|1807.96|1151
1652876100000|2022-05-18 12:15:00|1808.91|1808.61|1807.92|1807.62|1810.98|1810.59|1807.52|1807.21|1153
1652876400000|2022-05-18 12:20:00|1808.03|1807.53|1809.61|1809.31|1810.55|1810.12|1807.86|1807.51|1247
1652876700000|2022-05-18 12:25:00|1809.62|1809.32|1810.96|1810.46|1811.17|1810.72|1808.91|1808.5|1023
1652877000000|2022-05-18 12:30:00|1810.99|1810.49|1811.38|1810.88|1811.69|1811.26|1809.51|1809.13|1172
1652877300000|2022-05-18 12:35:00|1811.27|1810.97|1814.05|1813.55|1814.26|1813.84|1810.58|1810.2|1049
1652877600000|2022-05-18 12:40:00|1814.06|1813.56|1814.19|1813.89|1814.92|1814.62|1813.72|1813.27|1175
1652877900000|2022-05-18 12:45:00|1814.18|1813.88|1812.89|1812.59|1814.36|1813.9|1812.39|1812.09|1059
1652878200000|2022-05-18 12:50:00|1812.87|1812.57|1812.27|1811.77|1813.57|1813.08|1812.11|1811.67|985
1652878500000|2022-05-18 12:55:00|1812.11|1811.81|1811.62|1811.32|1813.14|1812.73|1810.97|1810.67|1045
1652878800000|2022-05-18 13:00:00|1811.51|1811.21|1814.02|1813.72|1814.1|1813.72|1811.12|1810.77|1167
1652879100000|2022-05-18 13:05:00|1814.04|1813.74|1814.63|1814.13|1815.88|1815.41|1813.86|1813.52|1095
1652879400000|2022-05-18 13:10:00|1814.64|1814.14|1814.76|1814.26|1815.42|1814.99|1814.16|1813.76|977
1652879700000|2022-05-18 13:15:00|1814.83|1814.33|1814.34|1813.84|1814.87|1814.49|1813.53|1813.03|987
1652880000000|2022-05-18 13:20:00|1814.32|1813.82|1813.5|1813.2|1814.82|1814.46|1813.09|1812.65|1021
1652880300000|2022-05-18 13:25:00|1813.52|1813.22|1812.69|1812.19|1813.96|1813.57|1812.44|1812.04|952
1652880600000|2022-05-18 13:30:00|1812.66|1812.16|1814.28|1813.78|1815.13|1814.71|1812.51|1812.11|1334
1652880900000|2022-05-18 13:35:00|1814.27|1813.77|1812.66|1812.36|1814.52|1814.03|1812.57|1812.26|1129
1652881200000|2022-05-18 13:40:00|1812.65|1812.35|1815.2|1814.9|1816.14|1815.7|1812.16|1811.84|1416
1652881500000|2022-05-18 13:45:00|1815.19|1814.89|1812.98|1812.68|1815.37|1815.05|1812.67|1812.29|1448
1652881800000|2022-05-18 13:50:00|1813.06|1812.76|1811.58|1811.28|1814.25|1813.88|1811.52|1811.16|1292
1652882100000|2022-05-18 13:55:00|1811.6|1811.3|1810.69|1810.19|1812.58|1812.1|1809.97|1809.6|1350
1652882400000|2022-05-18 14:00:00|1810.72|1810.22|1812.68|1812.18|1812.77|1812.36|1810.32|1809.97|1376
1652882700000|2022-05-18 14:05:00|1812.67|1812.17|1812.97|1812.67|1813.88|1813.44|1811.87|1811.44|1103
1652883000000|2022-05-18 14:10:00|1813.07|1812.57|1813.21|1812.91|1814.06|1813.62|1812.02|1811.65|1038
1652883300000|2022-05-18 14:15:00|1813.31|1812.81|1812.61|1812.11|1813.36|1812.96|1811.88|1811.55|1037
1652883600000|2022-05-18 14:20:00|1812.64|1812.14|1812.53|1812.23|1813.98|1813.63|1811.89|1811.55|1105
1652883900000|2022-05-18 14:25:00|1812.65|1812.15|1812.69|1812.39|1813.55|1813.15|1812.13|1811.76|937
1652884200000|2022-05-18 14:30:00|1812.68|1812.38|1813.62|1813.32|1814.58|1814.18|1812.62|1812.32|1257
1652884500000|2022-05-18 14:35:00|1813.61|1813.31|1811.88|1811.58|1813.91|1813.54|1810.88|1810.47|1256
1652884800000|2022-05-18 14:40:00|1811.74|1811.44|1813.73|1813.23|1815.09|1814.79|1811.6|1811.22|1164
1652885100000|2022-05-18 14:45:00|1813.71|1813.21|1812.84|1812.34|1814.19|1813.81|1811.73|1811.4|1238
1652885400000|2022-05-18 14:50:00|1812.87|1812.37|1813.75|1813.45|1813.87|1813.57|1812.24|1811.86|1135
1652885700000|2022-05-18 14:55:00|1813.74|1813.44|1814.43|1813.93|1814.8|1814.42|1813.37|1812.98|1124
1652886000000|2022-05-18 15:00:00|1814.44|1813.94|1814.12|1813.62|1815.25|1814.79|1813.88|1813.53|1112
1652886300000|2022-05-18 15:05:00|1814.14|1813.64|1816.48|1816.18|1817.24|1816.94|1813.76|1813.46|1118
1652886600000|2022-05-18 15:10:00|1816.46|1816.16|1816.41|1815.91|1816.78|1816.41|1815.71|1815.35|987
1652886900000|2022-05-18 15:15:00|1816.29|1815.99|1814.69|1814.39|1817.04|1816.59|1814.57|1814.2|936
1652887200000|2022-05-18 15:20:00|1814.82|1814.32|1816.14|1815.64|1816.33|1815.83|1813.89|1813.57|1078
1652887500000|2022-05-18 15:25:00|1816.21|1815.71|1817.72|1817.22|1818.11|1817.81|1815.32|1814.94|1087
1652887800000|2022-05-18 15:30:00|1817.73|1817.23|1819.07|1818.77|1819.69|1819.32|1817.2|1816.76|1239
1652888100000|2022-05-18 15:35:00|1819.06|1818.76|1820.42|1820.12|1821.17|1820.87|1818.81|1818.44|1358
1652888400000|2022-05-18 15:40:00|1820.43|1820.13|1824.32|1823.82|1824.63|1824.18|1820.33|1819.97|1444
1652888700000|2022-05-18 15:45:00|1824.31|1823.81|1823.63|1823.13|1824.31|1823.96|1822.6|1822.27|1220
1652889000000|2022-05-18 15:50:00|1823.64|1823.14|1823.8|1823.3|1824.84|1824.42|1823.3|1822.87|1092
1652889300000|2022-05-18 15:55:00|1823.78|1823.28|1823.75|1823.25|1824.98|1824.68|1823.73|1823.23|983
1652889600000|2022-05-18 16:00:00|1823.76|1823.26|1822.91|1822.41|1823.94|1823.52|1822.39|1821.94|1171
1652889900000|2022-05-18 16:05:00|1822.89|1822.39|1821.7|1821.2|1823.16|1822.86|1821.38|1820.97|983
1652890200000|2022-05-18 16:10:00|1821.29|1820.99|1821.18|1820.88|1821.94|1821.59|1820.86|1820.39|1087
1652890500000|2022-05-18 16:15:00|1821.28|1820.78|1820.7|1820.2|1821.91|1821.58|1820.5|1820.11|985
1652890800000|2022-05-18 16:20:00|1820.72|1820.22|1820.51|1820.21|1821.16|1820.66|1819.94|1819.44|894
1652891100000|2022-05-18 16:25:00|1820.52|1820.22|1820.95|1820.65|1821.46|1820.96|1820.52|1820.13|685
1652891400000|2022-05-18 16:30:00|1820.97|1820.67|1820.69|1820.19|1821.56|1821.16|1820.26|1819.88|839
1652891700000|2022-05-18 16:35:00|1820.72|1820.22|1821.13|1820.63|1822.06|1821.67|1820.57|1820.17|784
1652892000000|2022-05-18 16:40:00|1821.1|1820.6|1821.91|1821.41|1822.25|1821.84|1820.77|1820.27|775
1652892300000|2022-05-18 16:45:00|1821.85|1821.35|1821.89|1821.39|1822.47|1822.1|1820.89|1820.59|817
1652892600000|2022-05-18 16:50:00|1821.88|1821.38|1822.17|1821.67|1822.84|1822.34|1821.68|1821.38|788
1652892900000|2022-05-18 16:55:00|1822.15|1821.65|1821.1|1820.8|1822.35|1821.97|1821.1|1820.8|853
1652893200000|2022-05-18 17:00:00|1821.09|1820.79|1820.44|1820.14|1821.45|1821.13|1819.88|1819.5|1007
1652893500000|2022-05-18 17:05:00|1820.45|1820.15|1820.13|1819.63|1821.23|1820.91|1820.08|1819.58|804
1652893800000|2022-05-18 17:10:00|1820.14|1819.64|1819.96|1819.46|1820.64|1820.26|1819.76|1819.38|666
1652894100000|2022-05-18 17:15:00|1819.94|1819.44|1818.74|1818.24|1820|1819.62|1818.05|1817.67|842
1652894400000|2022-05-18 17:20:00|1818.72|1818.22|1818.21|1817.71|1819.18|1818.79|1818.19|1817.69|754
1652894700000|2022-05-18 17:25:00|1818.22|1817.72|1817.88|1817.58|1819.14|1818.83|1817.56|1817.21|858
1652895000000|2022-05-18 17:30:00|1817.9|1817.6|1816.18|1815.88|1818.66|1818.21|1815.93|1815.55|863
1652895300000|2022-05-18 17:35:00|1816.29|1815.99|1817.04|1816.54|1817.07|1816.68|1815.77|1815.38|737
1652895600000|2022-05-18 17:40:00|1817.05|1816.55|1816.57|1816.07|1817.06|1816.68|1816|1815.5|650
1652895900000|2022-05-18 17:45:00|1816.56|1816.06|1816.29|1815.79|1816.66|1816.22|1815.57|1815.17|708
1652896200000|2022-05-18 17:50:00|1816.31|1815.81|1818|1817.5|1818.29|1817.87|1816.31|1815.81|845
1652896500000|2022-05-18 17:55:00|1817.99|1817.49|1817.83|1817.33|1818.19|1817.69|1817.46|1817.07|621
1652896800000|2022-05-18 18:00:00|1817.84|1817.34|1817.02|1816.52|1817.88|1817.48|1816.69|1816.24|716
1652897100000|2022-05-18 18:05:00|1817.01|1816.51|1816.91|1816.61|1817.24|1816.81|1816.16|1815.76|744
1652897400000|2022-05-18 18:10:00|1816.94|1816.64|1816.98|1816.48|1817.61|1817.24|1816.64|1816.27|800
1652897700000|2022-05-18 18:15:00|1816.9|1816.6|1818.38|1818.08|1818.5|1818.15|1816.69|1816.38|749
1652898000000|2022-05-18 18:20:00|1818.37|1818.07|1818.52|1818.02|1819.22|1818.83|1818.27|1817.89|687
1652898300000|2022-05-18 18:25:00|1818.51|1818.01|1819.17|1818.67|1819.3|1818.95|1818.21|1817.82|615
1652898600000|2022-05-18 18:30:00|1819.18|1818.68|1818.82|1818.32|1819.69|1819.28|1817.59|1817.12|726
1652898900000|2022-05-18 18:35:00|1818.81|1818.31|1818.63|1818.13|1818.82|1818.42|1817.64|1817.34|656
1652899200000|2022-05-18 18:40:00|1818.64|1818.14|1818.76|1818.26|1819.4|1818.9|1818.59|1818.09|690
1652899500000|2022-05-18 18:45:00|1818.73|1818.23|1818.65|1818.15|1818.87|1818.42|1818.12|1817.62|800
1652899800000|2022-05-18 18:50:00|1818.86|1818.36|1819.71|1819.41|1819.79|1819.42|1818.34|1817.93|645
1652900100000|2022-05-18 18:55:00|1819.73|1819.43|1819.06|1818.56|1820.13|1819.77|1818.59|1818.22|708
1652900400000|2022-05-18 19:00:00|1819.07|1818.57|1820.87|1820.57|1821|1820.6|1818.81|1818.51|804
1652900700000|2022-05-18 19:05:00|1820.88|1820.58|1822.36|1821.86|1822.36|1821.86|1820.88|1820.58|856
1652901000000|2022-05-18 19:10:00|1822.33|1821.83|1821.55|1821.25|1822.45|1821.95|1821.47|1821.17|769
1652901300000|2022-05-18 19:15:00|1821.46|1821.16|1821.91|1821.41|1822.36|1821.96|1821.46|1821.06|629
1652901600000|2022-05-18 19:20:00|1821.92|1821.42|1819.73|1819.23|1822.04|1821.69|1819.48|1819.09|597
1652901900000|2022-05-18 19:25:00|1819.76|1819.26|1819.12|1818.62|1819.76|1819.31|1818.97|1818.58|615
1652902200000|2022-05-18 19:30:00|1819.11|1818.61|1817.84|1817.34|1819.43|1819.07|1817.74|1817.31|713
1652902500000|2022-05-18 19:35:00|1817.83|1817.33|1818.72|1818.22|1818.95|1818.45|1817.62|1817.23|698
1652902800000|2022-05-18 19:40:00|1818.73|1818.23|1817.96|1817.46|1818.83|1818.33|1817.65|1817.23|818
1652903100000|2022-05-18 19:45:00|1817.95|1817.45|1816.34|1815.84|1817.97|1817.66|1815.71|1815.31|1064
1652903400000|2022-05-18 19:50:00|1816.35|1815.85|1816.48|1815.98|1817.27|1816.85|1815.93|1815.55|937
1652903700000|2022-05-18 19:55:00|1816.27|1815.97|1816.4|1816.1|1817.28|1816.88|1816.07|1815.65|946
1652904000000|2022-05-18 20:00:00|1816.35|1816.05|1816.25|1815.95|1816.8|1816.4|1816.12|1815.69|594
1652904300000|2022-05-18 20:05:00|1816.24|1815.94|1816.5|1816.2|1817.15|1816.73|1816.24|1815.85|350
1652904600000|2022-05-18 20:10:00|1816.49|1816.19|1816.92|1816.42|1817.07|1816.66|1816.47|1816.11|355
1652904900000|2022-05-18 20:15:00|1816.93|1816.43|1817.18|1816.68|1817.36|1816.86|1816.88|1816.43|379
1652905200000|2022-05-18 20:20:00|1817.19|1816.69|1815.94|1815.64|1817.22|1816.72|1815.94|1815.55|346
1652905500000|2022-05-18 20:25:00|1816.05|1815.55|1816.52|1816.22|1816.66|1816.28|1816.02|1815.52|313
1652905800000|2022-05-18 20:30:00|1816.53|1816.23|1816.83|1816.33|1816.93|1816.44|1816.43|1815.93|227
1652906100000|2022-05-18 20:35:00|1816.82|1816.32|1816.83|1816.33|1817.06|1816.56|1816.5|1816|289
1652906400000|2022-05-18 20:40:00|1816.81|1816.31|1816.88|1816.38|1816.91|1816.41|1816.4|1815.9|223
1652906700000|2022-05-18 20:45:00|1816.87|1816.37|1816.77|1816.27|1816.98|1816.48|1816.62|1816.12|212
1652907000000|2022-05-18 20:50:00|1816.8|1816.3|1817.64|1817.14|1817.71|1817.21|1816.62|1816.12|284
1652907300000|2022-05-18 20:55:00|1817.65|1817.15|1816.8|1816.3|1817.71|1817.21|1816.59|1816.09|230
1652911200000|2022-05-18 22:00:00|1816.92|1816.62|1816.81|1816.31|1817.31|1816.81|1816.62|1816.12|254
1652911500000|2022-05-18 22:05:00|1816.84|1816.34|1815.93|1815.43|1816.93|1816.43|1815.86|1815.36|297
1652911800000|2022-05-18 22:10:00|1815.92|1815.42|1816.08|1815.58|1816.25|1815.75|1815.78|1815.28|343
1652912100000|2022-05-18 22:15:00|1816.15|1815.65|1816.41|1815.91|1816.69|1816.19|1815.9|1815.4|387
1652912400000|2022-05-18 22:20:00|1816.4|1815.9|1816.31|1815.81|1816.56|1816.06|1816.19|1815.69|248
1652912700000|2022-05-18 22:25:00|1816.23|1815.73|1816.33|1815.83|1816.46|1815.96|1816.16|1815.66|191
1652913000000|2022-05-18 22:30:00|1816.32|1815.82|1816.71|1816.21|1816.79|1816.29|1816.26|1815.76|261
1652913300000|2022-05-18 22:35:00|1816.72|1816.22|1817.06|1816.56|1817.09|1816.59|1816.53|1816.03|241
1652913600000|2022-05-18 22:40:00|1817.07|1816.57|1817.17|1816.67|1817.26|1816.76|1816.81|1816.38|180
1652913900000|2022-05-18 22:45:00|1817.16|1816.66|1817.38|1816.88|1817.58|1817.14|1817.1|1816.6|228
1652914200000|2022-05-18 22:50:00|1817.39|1816.89|1817.4|1816.9|1817.6|1817.17|1817.28|1816.87|182
1652914500000|2022-05-18 22:55:00|1817.39|1816.89|1817.49|1816.99|1817.7|1817.2|1817.27|1816.77|209
1652914800000|2022-05-18 23:00:00|1817.54|1817.04|1817.09|1816.59|1817.54|1817.04|1816.9|1816.43|290
1652915100000|2022-05-18 23:05:00|1817.11|1816.61|1816.73|1816.23|1817.11|1816.61|1816.65|1816.15|266
1652915400000|2022-05-18 23:10:00|1816.72|1816.22|1816.81|1816.31|1817.14|1816.64|1816.55|1816.05|314
1652915700000|2022-05-18 23:15:00|1816.83|1816.33|1817.21|1816.71|1817.29|1816.79|1816.64|1816.14|318
1652916000000|2022-05-18 23:20:00|1817.2|1816.7|1817.21|1816.71|1817.23|1816.81|1816.76|1816.38|244
1652916300000|2022-05-18 23:25:00|1817.2|1816.7|1817.1|1816.6|1817.22|1816.8|1816.91|1816.5|189
1652916600000|2022-05-18 23:30:00|1816.99|1816.69|1817.22|1816.72|1817.37|1816.98|1816.99|1816.62|284
1652916900000|2022-05-18 23:35:00|1817.21|1816.71|1816.33|1815.83|1817.31|1816.88|1815.94|1815.52|373
1652917200000|2022-05-18 23:40:00|1816.34|1815.84|1816.46|1815.96|1816.71|1816.21|1816.21|1815.71|413
1652917500000|2022-05-18 23:45:00|1816.45|1815.95|1816.52|1816.02|1816.86|1816.45|1815.67|1815.17|654
1652917800000|2022-05-18 23:50:00|1816.51|1816.01|1816.43|1815.93|1817.18|1816.68|1816.23|1815.73|649
1652918100000|2022-05-18 23:55:00|1816.4|1815.9|1816.38|1815.88|1816.9|1816.5|1816.19|1815.69|601
1652918400000|2022-05-19 00:00:00|1816.35|1815.85|1815.38|1814.88|1817.05|1816.7|1815.2|1814.85|703
1652918700000|2022-05-19 00:05:00|1815.35|1814.85|1814.84|1814.34|1815.4|1815|1814.52|1814.11|788
1652919000000|2022-05-19 00:10:00|1814.86|1814.36|1815.86|1815.36|1816.24|1815.81|1814.84|1814.34|825
1652919300000|2022-05-19 00:15:00|1815.71|1815.41|1815.97|1815.47|1816.05|1815.66|1815.18|1814.68|618
1652919600000|2022-05-19 00:20:00|1815.95|1815.45|1816.52|1816.02|1816.55|1816.14|1815.86|1815.36|559
1652919900000|2022-05-19 00:25:00|1816.51|1816.01|1815.96|1815.46|1816.54|1816.13|1815.63|1815.23|586
1652920200000|2022-05-19 00:30:00|1815.97|1815.47|1816.2|1815.7|1816.28|1815.78|1815.75|1815.26|434
1652920500000|2022-05-19 00:35:00|1816.24|1815.74|1815.6|1815.1|1816.47|1816.03|1815.31|1815.01|500
1652920800000|2022-05-19 00:40:00|1815.72|1815.22|1816|1815.5|1816.4|1815.9|1815.5|1815|508
1652921100000|2022-05-19 00:45:00|1816.03|1815.53|1815.6|1815.1|1816.33|1815.83|1815.36|1814.86|527
1652921400000|2022-05-19 00:50:00|1815.58|1815.08|1815.46|1815.16|1815.89|1815.39|1815.1|1814.7|713
1652921700000|2022-05-19 00:55:00|1815.43|1815.13|1815.54|1815.04|1815.79|1815.29|1814.75|1814.25|642
1652922000000|2022-05-19 01:00:00|1815.43|1814.93|1815.59|1815.09|1816.47|1815.97|1814.64|1814.14|1022
1652922300000|2022-05-19 01:05:00|1815.7|1815.2|1815.05|1814.55|1816.07|1815.57|1814.91|1814.41|671
1652922600000|2022-05-19 01:10:00|1815.04|1814.54|1815.12|1814.62|1815.56|1815.06|1814.79|1814.29|622
1652922900000|2022-05-19 01:15:00|1815.13|1814.63|1815.83|1815.33|1816.01|1815.51|1814.75|1814.25|554
1652923200000|2022-05-19 01:20:00|1815.81|1815.31|1815.74|1815.24|1816.4|1815.9|1815.65|1815.15|654
1652923500000|2022-05-19 01:25:00|1815.82|1815.32|1815.29|1814.79|1815.82|1815.32|1815.11|1814.61|755
1652923800000|2022-05-19 01:30:00|1815.28|1814.78|1815.97|1815.47|1816.02|1815.52|1814.22|1813.72|899
1652924100000|2022-05-19 01:35:00|1816|1815.5|1816.81|1816.31|1817.01|1816.58|1815.78|1815.28|711
1652924400000|2022-05-19 01:40:00|1816.82|1816.32|1816.54|1816.04|1817.27|1816.77|1816.31|1815.81|789
1652924700000|2022-05-19 01:45:00|1816.53|1816.03|1816.54|1816.04|1817.02|1816.52|1816.34|1815.84|643
1652925000000|2022-05-19 01:50:00|1816.56|1816.06|1816.8|1816.3|1817.15|1816.65|1815.91|1815.51|587
1652925300000|2022-05-19 01:55:00|1816.78|1816.28|1815.84|1815.34|1817.02|1816.57|1815.81|1815.31|609
1652925600000|2022-05-19 02:00:00|1815.89|1815.39|1816.12|1815.62|1816.53|1816.07|1815.54|1815.04|561
1652925900000|2022-05-19 02:05:00|1816.13|1815.63|1816.16|1815.66|1816.57|1816.13|1815.58|1815.17|474
1652926200000|2022-05-19 02:10:00|1816.15|1815.65|1815.42|1815.12|1816.25|1815.84|1815.42|1815.04|503
1652926500000|2022-05-19 02:15:00|1815.38|1815.08|1815.34|1815.04|1815.66|1815.26|1815.1|1814.69|399
1652926800000|2022-05-19 02:20:00|1815.29|1814.99|1815.46|1814.96|1815.58|1815.09|1814.88|1814.52|423
1652927100000|2022-05-19 02:25:00|1815.45|1814.95|1815.44|1814.94|1815.61|1815.31|1815.1|1814.69|361
1652927400000|2022-05-19 02:30:00|1815.43|1814.93|1815.75|1815.25|1816.3|1815.8|1815.32|1814.91|548
1652927700000|2022-05-19 02:35:00|1815.77|1815.27|1816.25|1815.75|1816.43|1815.93|1815.4|1814.9|505
1652928000000|2022-05-19 02:40:00|1816.3|1815.8|1816.69|1816.19|1817|1816.59|1816.1|1815.6|665
1652928300000|2022-05-19 02:45:00|1816.7|1816.2|1816.35|1815.85|1817.08|1816.58|1816.2|1815.81|689
1652928600000|2022-05-19 02:50:00|1816.37|1815.87|1816.59|1816.09|1816.82|1816.42|1816.21|1815.8|548
1652928900000|2022-05-19 02:55:00|1816.57|1816.07|1815.87|1815.57|1816.63|1816.13|1815.86|1815.45|426
1652929200000|2022-05-19 03:00:00|1815.96|1815.46|1817.12|1816.82|1817.3|1816.82|1815.64|1815.23|576
1652929500000|2022-05-19 03:05:00|1817.13|1816.83|1817.2|1816.7|1818.07|1817.68|1817.09|1816.63|606
1652929800000|2022-05-19 03:10:00|1817.19|1816.69|1817.06|1816.56|1817.85|1817.35|1816.78|1816.28|549
1652930100000|2022-05-19 03:15:00|1817.08|1816.58|1816.44|1815.94|1817.46|1817.06|1816.21|1815.81|528
1652930400000|2022-05-19 03:20:00|1816.39|1815.89|1816.95|1816.45|1817.05|1816.58|1816.33|1815.83|546
1652930700000|2022-05-19 03:25:00|1816.94|1816.44|1816.47|1815.97|1817.13|1816.63|1816.45|1815.97|578
1652931000000|2022-05-19 03:30:00|1816.49|1815.99|1816.44|1815.94|1816.95|1816.5|1816.08|1815.66|459
1652931300000|2022-05-19 03:35:00|1816.46|1815.96|1816.75|1816.25|1816.86|1816.53|1815.87|1815.53|496
1652931600000|2022-05-19 03:40:00|1816.73|1816.23|1816.09|1815.59|1816.9|1816.52|1816|1815.52|410
1652931900000|2022-05-19 03:45:00|1816.07|1815.57|1815.98|1815.48|1816.18|1815.8|1815.37|1814.97|499
1652932200000|2022-05-19 03:50:00|1815.96|1815.46|1816.1|1815.6|1816.41|1815.96|1815.7|1815.3|328
1652932500000|2022-05-19 03:55:00|1816.01|1815.71|1816.3|1816|1816.61|1816.21|1815.98|1815.58|328
1652932800000|2022-05-19 04:00:00|1816.34|1816.04|1816.75|1816.45|1817.16|1816.78|1816.25|1815.85|371
1652933100000|2022-05-19 04:05:00|1816.85|1816.35|1817.11|1816.61|1817.51|1817.1|1816.71|1816.32|369
1652933400000|2022-05-19 04:10:00|1817.08|1816.78|1816.52|1816.22|1817.21|1816.83|1816.5|1816.1|376
1652933700000|2022-05-19 04:15:00|1816.53|1816.23|1816.93|1816.43|1817.13|1816.68|1816.4|1816|338
1652934000000|2022-05-19 04:20:00|1816.92|1816.42|1816.61|1816.11|1816.96|1816.47|1816.44|1816.04|344
1652934300000|2022-05-19 04:25:00|1816.54|1816.24|1816.15|1815.65|1816.71|1816.24|1815.99|1815.57|243
1652934600000|2022-05-19 04:30:00|1816.16|1815.66|1816.57|1816.27|1816.8|1816.41|1815.83|1815.44|420
1652934900000|2022-05-19 04:35:00|1816.56|1816.26|1816.5|1816.2|1816.84|1816.42|1816.13|1815.63|423
1652935200000|2022-05-19 04:40:00|1816.6|1816.1|1817.13|1816.83|1817.47|1817.04|1816.44|1815.94|340
1652935500000|2022-05-19 04:45:00|1817.15|1816.85|1817.32|1816.82|1817.73|1817.33|1817.04|1816.55|342
1652935800000|2022-05-19 04:50:00|1817.22|1816.92|1816.2|1815.7|1817.57|1817.17|1816.05|1815.66|363
1652936100000|2022-05-19 04:55:00|1816.19|1815.69|1815.68|1815.18|1816.19|1815.79|1815.01|1814.65|532
1652936400000|2022-05-19 05:00:00|1815.7|1815.2|1815.48|1814.98|1815.8|1815.35|1815.15|1814.69|422
1652936700000|2022-05-19 05:05:00|1815.43|1814.93|1814.49|1813.99|1815.65|1815.27|1814.19|1813.72|561
1652937000000|2022-05-19 05:10:00|1814.51|1814.01|1814.34|1813.84|1814.81|1814.49|1814.15|1813.77|442
1652937300000|2022-05-19 05:15:00|1814.23|1813.93|1814.47|1813.97|1814.72|1814.25|1813.77|1813.34|541
1652937600000|2022-05-19 05:20:00|1814.49|1813.99|1814.12|1813.82|1815.5|1815.2|1814.11|1813.73|542
1652937900000|2022-05-19 05:25:00|1814.11|1813.81|1814.5|1814|1815.13|1814.63|1814.11|1813.71|544
1652938200000|2022-05-19 05:30:00|1814.47|1813.97|1814.12|1813.82|1814.88|1814.54|1813.82|1813.43|823
1652938500000|2022-05-19 05:35:00|1814.22|1813.92|1813.85|1813.35|1814.68|1814.32|1813.38|1813.01|895
1652938800000|2022-05-19 05:40:00|1813.87|1813.37|1814.44|1813.94|1815.16|1814.66|1813.61|1813.11|821
1652939100000|2022-05-19 05:45:00|1814.42|1813.92|1814.89|1814.39|1815.17|1814.68|1813.96|1813.46|746
1652939400000|2022-05-19 05:50:00|1814.87|1814.37|1814.09|1813.59|1815.35|1814.85|1814.07|1813.57|735
1652939700000|2022-05-19 05:55:00|1814.21|1813.71|1814.22|1813.72|1814.85|1814.45|1813.78|1813.28|695
1652940000000|2022-05-19 06:00:00|1814.24|1813.74|1813.66|1813.16|1814.53|1814.08|1813.23|1812.85|834
1652940300000|2022-05-19 06:05:00|1813.65|1813.15|1814.18|1813.68|1814.32|1813.84|1813.38|1812.88|680
1652940600000|2022-05-19 06:10:00|1814.2|1813.7|1814.87|1814.57|1815.12|1814.71|1814.09|1813.59|760
1652940900000|2022-05-19 06:15:00|1814.88|1814.58|1814.49|1813.99|1815.14|1814.69|1814.15|1813.74|671
1652941200000|2022-05-19 06:20:00|1814.51|1814.01|1814.07|1813.57|1814.81|1814.31|1813.76|1813.26|721
1652941500000|2022-05-19 06:25:00|1814.04|1813.54|1814.14|1813.64|1814.29|1813.79|1813.73|1813.23|715
1652941800000|2022-05-19 06:30:00|1814.13|1813.63|1813.6|1813.3|1814.37|1813.95|1813.6|1813.3|671
1652942100000|2022-05-19 06:35:00|1813.56|1813.26|1814.1|1813.6|1814.14|1813.74|1813.11|1812.72|710
1652942400000|2022-05-19 06:40:00|1814.11|1813.61|1813.8|1813.3|1814.22|1813.88|1813.09|1812.68|908
1652942700000|2022-05-19 06:45:00|1813.76|1813.26|1814.73|1814.43|1814.94|1814.53|1813.51|1813.13|878
1652943000000|2022-05-19 06:50:00|1814.79|1814.49|1815.07|1814.57|1815.23|1814.89|1814.05|1813.75|1002
1652943300000|2022-05-19 06:55:00|1815.05|1814.55|1814.39|1813.89|1815.11|1814.74|1814.2|1813.77|744
1652943600000|2022-05-19 07:00:00|1814.2|1813.9|1813.47|1813.17|1814.22|1813.9|1812.2|1811.86|999
1652943900000|2022-05-19 07:05:00|1813.46|1813.16|1814.02|1813.72|1814.33|1813.98|1813.11|1812.72|1059
1652944200000|2022-05-19 07:10:00|1814.12|1813.62|1814.38|1814.08|1814.56|1814.23|1812.94|1812.59|952
1652944500000|2022-05-19 07:15:00|1814.37|1814.07|1815.12|1814.82|1815.53|1815.14|1813.89|1813.53|994
1652944800000|2022-05-19 07:20:00|1815.13|1814.83|1815.72|1815.22|1816.1|1815.79|1814.76|1814.41|1153
1652945100000|2022-05-19 07:25:00|1815.65|1815.35|1813.11|1812.61|1815.8|1815.42|1812.9|1812.5|1171
1652945400000|2022-05-19 07:30:00|1813.13|1812.63|1813.35|1812.85|1813.97|1813.59|1812.11|1811.72|1070
1652945700000|2022-05-19 07:35:00|1813.34|1812.84|1812.6|1812.1|1813.72|1813.33|1812.54|1812.1|1070
1652946000000|2022-05-19 07:40:00|1812.54|1812.04|1812.78|1812.48|1813.2|1812.8|1811.74|1811.39|1107
1652946300000|2022-05-19 07:45:00|1812.89|1812.39|1812.95|1812.65|1813.45|1813.07|1812.4|1812.02|961
1652946600000|2022-05-19 07:50:00|1812.94|1812.64|1812.07|1811.77|1813.74|1813.36|1811.71|1811.31|987
1652946900000|2022-05-19 07:55:00|1812.17|1811.67|1813.53|1813.03|1813.72|1813.32|1811.18|1810.77|1033
1652947200000|2022-05-19 08:00:00|1813.52|1813.02|1813.4|1812.9|1814.27|1813.85|1812.79|1812.33|978
1652947500000|2022-05-19 08:05:00|1813.42|1812.92|1812.8|1812.3|1813.89|1813.39|1811.83|1811.49|923
1652947800000|2022-05-19 08:10:00|1812.78|1812.28|1813.16|1812.66|1813.47|1813.07|1811.89|1811.51|935
1652948100000|2022-05-19 08:15:00|1813.13|1812.63|1812.86|1812.36|1813.26|1812.91|1811.13|1810.81|1052
1652948400000|2022-05-19 08:20:00|1812.88|1812.38|1814.12|1813.62|1814.39|1814|1812.82|1812.33|1067
1652948700000|2022-05-19 08:25:00|1814.01|1813.71|1813.83|1813.53|1814.8|1814.47|1813.83|1813.45|1160
1652949000000|2022-05-19 08:30:00|1813.84|1813.54|1815.17|1814.67|1815.24|1814.82|1813.84|1813.54|983
1652949300000|2022-05-19 08:35:00|1815.18|1814.68|1815.03|1814.73|1815.22|1814.82|1814.24|1813.88|872
1652949600000|2022-05-19 08:40:00|1814.98|1814.68|1817.7|1817.4|1818.01|1817.63|1814.98|1814.68|1093
1652949900000|2022-05-19 08:45:00|1817.8|1817.3|1821.53|1821.03|1823.32|1823.02|1817.68|1817.26|1411
1652950200000|2022-05-19 08:50:00|1821.67|1821.37|1821.61|1821.11|1823.53|1823.03|1821.55|1821.05|1229
1652950500000|2022-05-19 08:55:00|1821.64|1821.14|1822.95|1822.45|1823.29|1822.79|1821.62|1821.12|1072
1652950800000|2022-05-19 09:00:00|1822.99|1822.49|1822.36|1821.86|1823.4|1823.02|1822.2|1821.78|1049
1652951100000|2022-05-19 09:05:00|1822.38|1821.88|1826.39|1825.89|1826.82|1826.43|1821.62|1821.18|1134
1652951400000|2022-05-19 09:10:00|1826.49|1825.99|1827.42|1826.92|1829.06|1828.58|1825.55|1825.16|1339
1652951700000|2022-05-19 09:15:00|1827.41|1826.91|1825.7|1825.2|1827.42|1826.92|1824.95|1824.62|1033
1652952000000|2022-05-19 09:20:00|1825.71|1825.21|1824.66|1824.16|1825.91|1825.5|1824.05|1823.58|1129
1652952300000|2022-05-19 09:25:00|1824.67|1824.17|1825.26|1824.76|1826.36|1826.04|1824.44|1824.13|1049
1652952600000|2022-05-19 09:30:00|1825.2|1824.9|1828.67|1828.37|1828.8|1828.45|1824.86|1824.5|984
1652952900000|2022-05-19 09:35:00|1828.69|1828.39|1826.18|1825.68|1828.86|1828.48|1825.74|1825.35|983
1652953200000|2022-05-19 09:40:00|1826.19|1825.69|1826.11|1825.61|1826.75|1826.25|1825.77|1825.36|757
1652953500000|2022-05-19 09:45:00|1826.12|1825.62|1826.75|1826.45|1827.75|1827.27|1825.76|1825.33|830
1652953800000|2022-05-19 09:50:00|1826.76|1826.46|1827.03|1826.73|1827.46|1827.16|1826.06|1825.74|739
1652954100000|2022-05-19 09:55:00|1827.04|1826.74|1829.89|1829.39|1830.47|1830.17|1826.51|1826.16|1002
1652954400000|2022-05-19 10:00:00|1829.9|1829.4|1828.53|1828.03|1830.78|1830.36|1828.01|1827.51|1205
1652954700000|2022-05-19 10:05:00|1828.57|1828.07|1830.31|1829.81|1830.4|1830.03|1828.24|1827.74|939
1652955000000|2022-05-19 10:10:00|1830.33|1829.83|1829.13|1828.83|1831.08|1830.58|1829.04|1828.64|999
1652955300000|2022-05-19 10:15:00|1829.23|1828.73|1828.06|1827.76|1829.77|1829.37|1828.01|1827.71|970
1652955600000|2022-05-19 10:20:00|1828.05|1827.75|1828.64|1828.34|1830.33|1829.92|1827.74|1827.29|992
1652955900000|2022-05-19 10:25:00|1828.65|1828.35|1827.85|1827.35|1828.97|1828.6|1827.74|1827.35|689
1652956200000|2022-05-19 10:30:00|1827.81|1827.31|1827.4|1827.1|1828.29|1827.86|1826.65|1826.22|949
1652956500000|2022-05-19 10:35:00|1827.41|1827.11|1828.47|1827.97|1828.52|1828.16|1827.39|1827.02|769
1652956800000|2022-05-19 10:40:00|1828.46|1827.96|1829.59|1829.29|1829.66|1829.29|1828.18|1827.78|737
1652957100000|2022-05-19 10:45:00|1829.6|1829.3|1829.75|1829.45|1829.84|1829.51|1828.98|1828.6|895
1652957400000|2022-05-19 10:50:00|1829.69|1829.39|1829.57|1829.27|1829.88|1829.51|1828.9|1828.49|848
1652957700000|2022-05-19 10:55:00|1829.56|1829.26|1828.99|1828.69|1829.84|1829.48|1828.05|1827.66|1015
1652958000000|2022-05-19 11:00:00|1828.96|1828.66|1829.83|1829.33|1829.9|1829.52|1828.88|1828.5|1044
1652958300000|2022-05-19 11:05:00|1829.87|1829.37|1830.99|1830.49|1832.63|1832.15|1829.79|1829.31|1024
1652958600000|2022-05-19 11:10:00|1830.82|1830.52|1829.4|1829.1|1830.88|1830.58|1828.82|1828.5|1104
1652958900000|2022-05-19 11:15:00|1829.39|1829.09|1829.75|1829.45|1830.47|1830.08|1828.23|1827.85|911
1652959200000|2022-05-19 11:20:00|1829.74|1829.44|1830.8|1830.5|1831.13|1830.73|1829.52|1829.13|835
1652959500000|2022-05-19 11:25:00|1830.78|1830.48|1831.62|1831.32|1831.89|1831.57|1830.6|1830.24|861
1652959800000|2022-05-19 11:30:00|1831.58|1831.28|1831.22|1830.72|1831.72|1831.32|1829.74|1829.41|1154
1652960100000|2022-05-19 11:35:00|1831.24|1830.74|1832.22|1831.72|1832.7|1832.31|1831.12|1830.72|924
1652960400000|2022-05-19 11:40:00|1832.18|1831.68|1831.44|1831.14|1832.21|1831.84|1830.18|1829.84|990
1652960700000|2022-05-19 11:45:00|1831.42|1831.12|1831.57|1831.27|1831.9|1831.54|1830.43|1830.02|921
1652961000000|2022-05-19 11:50:00|1831.67|1831.17|1831.86|1831.56|1832.21|1831.91|1831.04|1830.61|839
1652961300000|2022-05-19 11:55:00|1831.88|1831.58|1830.7|1830.4|1832.15|1831.8|1830.55|1830.22|840
1652961600000|2022-05-19 12:00:00|1830.69|1830.39|1830.75|1830.45|1831.18|1830.84|1829.59|1829.25|941
1652961900000|2022-05-19 12:05:00|1830.74|1830.44|1830.06|1829.76|1830.88|1830.44|1829.86|1829.47|979
1652962200000|2022-05-19 12:10:00|1830.04|1829.74|1829.55|1829.25|1830.49|1830.08|1829.33|1828.94|1032
1652962500000|2022-05-19 12:15:00|1829.53|1829.23|1828.84|1828.54|1829.63|1829.3|1828.76|1828.37|774
1652962800000|2022-05-19 12:20:00|1828.88|1828.58|1832.08|1831.58|1832.9|1832.46|1827.61|1827.31|1180
1652963100000|2022-05-19 12:25:00|1832.15|1831.65|1831.79|1831.29|1832.39|1832|1830.79|1830.29|991
1652963400000|2022-05-19 12:30:00|1831.82|1831.32|1834.51|1834.01|1835.31|1834.91|1831.74|1831.24|1522
1652963700000|2022-05-19 12:35:00|1834.57|1834.07|1841.25|1840.95|1841.52|1841.12|1834.32|1834.02|1706
1652964000000|2022-05-19 12:40:00|1841.21|1840.91|1837.99|1837.69|1841.44|1841.14|1837.83|1837.41|1577
1652964300000|2022-05-19 12:45:00|1837.98|1837.68|1839.84|1839.34|1839.84|1839.43|1837.11|1836.81|1448
1652964600000|2022-05-19 12:50:00|1839.92|1839.42|1838.83|1838.33|1841.58|1841.28|1838.28|1837.93|1523
1652964900000|2022-05-19 12:55:00|1838.88|1838.38|1838.54|1838.04|1839.8|1839.44|1838.42|1838.03|1245
1652965200000|2022-05-19 13:00:00|1838.56|1838.06|1839.34|1839.04|1839.61|1839.12|1837.07|1836.57|1737
1652965500000|2022-05-19 13:05:00|1839.39|1839.09|1840.49|1839.99|1841.3|1840.91|1838.92|1838.5|1411
1652965800000|2022-05-19 13:10:00|1840.53|1840.03|1840.86|1840.36|1841.48|1841.18|1839.63|1839.25|1231
1652966100000|2022-05-19 13:15:00|1840.91|1840.41|1840.48|1839.98|1841.55|1841.05|1839.97|1839.55|1246
1652966400000|2022-05-19 13:20:00|1840.45|1839.95|1839.07|1838.57|1841.77|1841.38|1838.71|1838.29|1243
1652966700000|2022-05-19 13:25:00|1839.06|1838.56|1839.28|1838.98|1839.71|1839.31|1837.78|1837.48|1193
1652967000000|2022-05-19 13:30:00|1839.2|1838.9|1834.89|1834.59|1840.68|1840.18|1834.87|1834.54|1600
1652967300000|2022-05-19 13:35:00|1834.84|1834.54|1835.12|1834.82|1836.33|1835.83|1832.64|1832.17|1749
1652967600000|2022-05-19 13:40:00|1835.13|1834.83|1838.82|1838.32|1839.58|1839.25|1835.12|1834.68|1740
1652967900000|2022-05-19 13:45:00|1838.8|1838.3|1839.55|1839.05|1841.69|1841.32|1838.43|1838.09|1604
1652968200000|2022-05-19 13:50:00|1839.53|1839.03|1840.44|1839.94|1841.05|1840.63|1838.54|1838.16|1462
1652968500000|2022-05-19 13:55:00|1840.43|1839.93|1839.83|1839.33|1840.72|1840.42|1838.03|1837.56|1534
1652968800000|2022-05-19 14:00:00|1839.79|1839.29|1843.77|1843.27|1844.83|1844.42|1839.69|1839.19|1818
1652969100000|2022-05-19 14:05:00|1843.75|1843.25|1844.54|1844.04|1845.3|1845|1842.52|1842.21|1780
1652969400000|2022-05-19 14:10:00|1844.56|1844.06|1844.6|1844.3|1846.98|1846.48|1844.01|1843.53|1685
1652969700000|2022-05-19 14:15:00|1844.63|1844.33|1844.06|1843.76|1845.97|1845.63|1843.76|1843.31|1401
1652970000000|2022-05-19 14:20:00|1844.08|1843.78|1844.23|1843.73|1844.97|1844.56|1843.43|1842.93|1458
1652970300000|2022-05-19 14:25:00|1844.26|1843.76|1842.3|1841.8|1844.26|1843.95|1842.04|1841.66|1540
1652970600000|2022-05-19 14:30:00|1842.33|1841.83|1842.13|1841.63|1843.52|1843.02|1841.29|1840.94|1505
1652970900000|2022-05-19 14:35:00|1842.11|1841.61|1844.23|1843.73|1844.6|1844.23|1841.82|1841.32|1569
1652971200000|2022-05-19 14:40:00|1844.26|1843.76|1844.45|1843.95|1844.86|1844.45|1843.25|1842.75|1433
1652971500000|2022-05-19 14:45:00|1844.43|1843.93|1845|1844.7|1845.87|1845.53|1844.36|1843.86|1434
1652971800000|2022-05-19 14:50:00|1845.12|1844.62|1845.91|1845.41|1846.35|1845.85|1844.48|1844.09|1443
1652972100000|2022-05-19 14:55:00|1845.92|1845.42|1846.08|1845.58|1847.26|1846.76|1845.68|1845.21|1503
1652972400000|2022-05-19 15:00:00|1846.06|1845.56|1845.31|1844.81|1846.22|1845.87|1844.82|1844.37|1483
1652972700000|2022-05-19 15:05:00|1845.34|1844.84|1846.49|1845.99|1846.86|1846.51|1844.68|1844.19|1291
1652973000000|2022-05-19 15:10:00|1846.45|1845.95|1845.9|1845.4|1847|1846.61|1845.32|1844.82|1367
1652973300000|2022-05-19 15:15:00|1845.81|1845.31|1848.08|1847.58|1848.24|1847.89|1845.7|1845.2|1353
1652973600000|2022-05-19 15:20:00|1848.07|1847.57|1848.69|1848.19|1848.9|1848.4|1846.66|1846.32|1330
1652973900000|2022-05-19 15:25:00|1848.71|1848.21|1849.23|1848.73|1849.4|1848.91|1847.77|1847.41|1267
1652974200000|2022-05-19 15:30:00|1849.19|1848.69|1848.16|1847.66|1849.52|1849.02|1848.05|1847.65|1203
1652974500000|2022-05-19 15:35:00|1848.12|1847.82|1846.66|1846.16|1849.12|1848.72|1846.58|1846.08|1153
1652974800000|2022-05-19 15:40:00|1846.64|1846.14|1844.26|1843.76|1846.72|1846.25|1843.87|1843.48|1213
1652975100000|2022-05-19 15:45:00|1844.27|1843.77|1842.53|1842.03|1845.2|1844.72|1842.37|1841.87|1150
1652975400000|2022-05-19 15:50:00|1842.52|1842.02|1841.5|1841|1842.72|1842.23|1840.7|1840.2|1206
1652975700000|2022-05-19 15:55:00|1841.51|1841.01|1842.59|1842.29|1842.84|1842.45|1840.57|1840.07|1141
1652976000000|2022-05-19 16:00:00|1842.6|1842.3|1843.36|1842.86|1843.54|1843.04|1842.27|1841.77|1000
1652976300000|2022-05-19 16:05:00|1843.35|1842.85|1842.26|1841.76|1843.38|1842.88|1842.18|1841.68|881
1652976600000|2022-05-19 16:10:00|1842.29|1841.79|1842.28|1841.78|1842.5|1842|1841.55|1841.1|1052
1652976900000|2022-05-19 16:15:00|1842.29|1841.79|1841.99|1841.49|1842.87|1842.37|1841.65|1841.25|859
1652977200000|2022-05-19 16:20:00|1842.01|1841.51|1842.93|1842.43|1843.45|1843.09|1841.59|1841.19|981
1652977500000|2022-05-19 16:25:00|1842.92|1842.42|1843.08|1842.58|1843.31|1842.89|1842.31|1841.93|728
1652977800000|2022-05-19 16:30:00|1843.05|1842.55|1843.27|1842.77|1843.44|1843.06|1842.85|1842.41|861
1652978100000|2022-05-19 16:35:00|1843.28|1842.78|1842.34|1841.84|1843.38|1842.97|1842.02|1841.61|754
1652978400000|2022-05-19 16:40:00|1842.33|1841.83|1842.57|1842.07|1842.8|1842.43|1841.63|1841.23|846
1652978700000|2022-05-19 16:45:00|1842.58|1842.08|1842.33|1841.83|1842.59|1842.18|1841.62|1841.21|709
1652979000000|2022-05-19 16:50:00|1842.32|1841.82|1842.45|1842.15|1843.36|1842.98|1842.32|1841.82|750
1652979300000|2022-05-19 16:55:00|1842.46|1842.16|1843.21|1842.91|1843.48|1843.03|1842.26|1841.86|851
1652979600000|2022-05-19 17:00:00|1843.2|1842.9|1843.27|1842.77|1843.54|1843.13|1842.62|1842.27|893
1652979900000|2022-05-19 17:05:00|1843.28|1842.78|1843.19|1842.89|1843.47|1843.07|1842.59|1842.22|929
1652980200000|2022-05-19 17:10:00|1843.12|1842.82|1842.31|1841.81|1843.28|1842.87|1841.53|1841.13|892
1652980500000|2022-05-19 17:15:00|1842.11|1841.82|1843.17|1842.67|1843.18|1842.72|1841.73|1841.43|843
1652980800000|2022-05-19 17:20:00|1843.18|1842.68|1843.5|1843|1843.5|1843.13|1842.62|1842.29|924
1652981100000|2022-05-19 17:25:00|1843.54|1843.04|1842.26|1841.96|1844.28|1843.98|1842.04|1841.62|1119
1652981400000|2022-05-19 17:30:00|1842.2|1841.9|1840.8|1840.3|1842.26|1841.96|1840.49|1840.06|926
1652981700000|2022-05-19 17:35:00|1840.81|1840.31|1841.49|1841.19|1842.04|1841.66|1840.36|1839.97|780
1652982000000|2022-05-19 17:40:00|1841.5|1841.2|1841.4|1840.9|1841.73|1841.3|1840.82|1840.36|782
1652982300000|2022-05-19 17:45:00|1841.38|1840.88|1841.3|1841|1842.06|1841.59|1840.98|1840.63|762
1652982600000|2022-05-19 17:50:00|1841.29|1840.99|1841.38|1841.08|1841.91|1841.55|1841.14|1840.67|732
1652982900000|2022-05-19 17:55:00|1841.34|1841.04|1841.74|1841.44|1842.14|1841.75|1841.34|1840.98|977
1652983200000|2022-05-19 18:00:00|1841.81|1841.51|1840.75|1840.45|1842.4|1842.01|1840.34|1839.85|918
1652983500000|2022-05-19 18:05:00|1840.74|1840.44|1841.94|1841.64|1842.38|1841.98|1840.73|1840.31|851
1652983800000|2022-05-19 18:10:00|1842|1841.7|1841.69|1841.19|1842.14|1841.73|1841.35|1840.97|826
1652984100000|2022-05-19 18:15:00|1841.66|1841.16|1841.41|1840.91|1841.9|1841.45|1841.12|1840.73|786
1652984400000|2022-05-19 18:20:00|1841.42|1840.92|1841.74|1841.24|1841.92|1841.46|1841.15|1840.75|895
1652984700000|2022-05-19 18:25:00|1841.75|1841.25|1841.39|1840.89|1841.89|1841.39|1840.62|1840.24|805
1652985000000|2022-05-19 18:30:00|1841.37|1840.87|1841.93|1841.43|1841.97|1841.56|1840.74|1840.27|760
1652985300000|2022-05-19 18:35:00|1841.91|1841.41|1841.35|1840.85|1842.18|1841.86|1841.11|1840.69|767
1652985600000|2022-05-19 18:40:00|1841.19|1840.89|1841.95|1841.45|1841.99|1841.49|1840.23|1839.91|795
1652985900000|2022-05-19 18:45:00|1841.96|1841.46|1841.8|1841.5|1842.3|1841.85|1841.5|1841|776
1652986200000|2022-05-19 18:50:00|1841.9|1841.4|1841.33|1840.83|1841.9|1841.4|1841.01|1840.51|780
1652986500000|2022-05-19 18:55:00|1841.42|1840.92|1840.34|1840.04|1841.7|1841.28|1840.16|1839.78|864
1652986800000|2022-05-19 19:00:00|1840.31|1840.01|1840.98|1840.48|1841.33|1840.95|1840.11|1839.73|741
1652987100000|2022-05-19 19:05:00|1840.99|1840.49|1841.4|1840.9|1841.64|1841.21|1840.48|1840.1|751
1652987400000|2022-05-19 19:10:00|1841.39|1840.89|1840.97|1840.67|1841.93|1841.47|1840.72|1840.26|873
1652987700000|2022-05-19 19:15:00|1841|1840.7|1841.29|1840.79|1841.64|1841.33|1840.58|1840.16|744
1652988000000|2022-05-19 19:20:00|1841.28|1840.78|1841.16|1840.66|1841.47|1841.08|1840.41|1839.99|661
1652988300000|2022-05-19 19:25:00|1841.12|1840.62|1840.86|1840.36|1841.16|1840.81|1840.47|1839.99|671
1652988600000|2022-05-19 19:30:00|1840.77|1840.27|1842.09|1841.59|1842.24|1841.91|1840.77|1840.27|763
1652988900000|2022-05-19 19:35:00|1842.1|1841.6|1841.39|1840.89|1842.14|1841.75|1841.14|1840.71|857
1652989200000|2022-05-19 19:40:00|1841.38|1840.88|1842.98|1842.48|1843|1842.63|1840.77|1840.37|867
1652989500000|2022-05-19 19:45:00|1842.94|1842.44|1843.22|1842.72|1843.23|1842.84|1842.63|1842.24|846
1652989800000|2022-05-19 19:50:00|1843.21|1842.91|1843.74|1843.24|1843.87|1843.49|1842.93|1842.53|827
1652990100000|2022-05-19 19:55:00|1843.68|1843.18|1843.16|1842.66|1843.76|1843.34|1842.53|1842.1|874
1652990400000|2022-05-19 20:00:00|1842.95|1842.45|1842.35|1841.85|1843.24|1842.74|1841.98|1841.48|595
1652990700000|2022-05-19 20:05:00|1842.33|1841.83|1842.17|1841.67|1842.39|1842.06|1841.7|1841.33|340
1652991000000|2022-05-19 20:10:00|1842.21|1841.71|1841.97|1841.67|1842.67|1842.19|1841.97|1841.56|336
1652991300000|2022-05-19 20:15:00|1841.98|1841.68|1841.92|1841.42|1842.37|1841.87|1841.74|1841.3|343
1652991600000|2022-05-19 20:20:00|1841.91|1841.41|1841.83|1841.33|1842.44|1841.99|1841.72|1841.33|315
1652991900000|2022-05-19 20:25:00|1841.82|1841.32|1841.45|1840.95|1841.84|1841.41|1841.24|1840.74|381
1652992200000|2022-05-19 20:30:00|1841.46|1840.96|1841.97|1841.47|1842.07|1841.62|1841.46|1840.96|359
1652992500000|2022-05-19 20:35:00|1841.96|1841.46|1841.85|1841.35|1842.01|1841.51|1841.5|1841.09|258
1652992800000|2022-05-19 20:40:00|1841.83|1841.33|1841.83|1841.33|1842.06|1841.67|1841.57|1841.11|363
1652993100000|2022-05-19 20:45:00|1841.81|1841.31|1841.84|1841.34|1842.12|1841.64|1841.72|1841.22|357
1652993400000|2022-05-19 20:50:00|1841.85|1841.35|1841.47|1840.97|1842.21|1841.71|1841.41|1840.91|327
1652993700000|2022-05-19 20:55:00|1841.54|1841.04|1842.17|1841.67|1842.87|1842.37|1841.47|1840.97|357
1652997600000|2022-05-19 22:00:00|1842.05|1841.55|1842.38|1841.88|1842.39|1841.89|1841.63|1841.13|294
1652997900000|2022-05-19 22:05:00|1842.39|1841.89|1842.6|1842.1|1842.82|1842.32|1842.29|1841.79|161
1652998200000|2022-05-19 22:10:00|1842.58|1842.08|1842.47|1841.97|1842.65|1842.15|1842.31|1841.81|204
1652998500000|2022-05-19 22:15:00|1842.48|1841.98|1842.27|1841.77|1842.67|1842.17|1842.2|1841.7|224
1652998800000|2022-05-19 22:20:00|1842.26|1841.76|1842.22|1841.72|1842.45|1841.95|1842.12|1841.62|243
1652999100000|2022-05-19 22:25:00|1842.21|1841.71|1842.08|1841.58|1842.29|1841.79|1842.02|1841.52|189
1652999400000|2022-05-19 22:30:00|1842.06|1841.56|1841.82|1841.32|1842.11|1841.61|1841.7|1841.24|238
1652999700000|2022-05-19 22:35:00|1841.8|1841.3|1841.85|1841.35|1842.13|1841.63|1841.67|1841.17|226
1653000000000|2022-05-19 22:40:00|1841.84|1841.34|1842.19|1841.69|1842.28|1841.78|1841.81|1841.31|182
1653000300000|2022-05-19 22:45:00|1842.2|1841.7|1842.09|1841.59|1842.35|1841.85|1841.94|1841.44|220
1653000600000|2022-05-19 22:50:00|1842.14|1841.64|1842.19|1841.69|1842.22|1841.72|1841.81|1841.31|205
1653000900000|2022-05-19 22:55:00|1842.2|1841.7|1842.26|1841.76|1842.53|1842.06|1842.2|1841.7|217
1653001200000|2022-05-19 23:00:00|1842.3|1841.8|1842.08|1841.58|1842.46|1842.06|1841.74|1841.32|190
1653001500000|2022-05-19 23:05:00|1842.04|1841.54|1842.2|1841.7|1842.37|1841.99|1841.94|1841.53|198
1653001800000|2022-05-19 23:10:00|1842.21|1841.71|1842.31|1841.81|1842.65|1842.16|1842.21|1841.71|146
1653002100000|2022-05-19 23:15:00|1842.32|1841.82|1842.93|1842.43|1842.94|1842.53|1842.32|1841.82|191
1653002400000|2022-05-19 23:20:00|1842.92|1842.42|1843.24|1842.74|1843.32|1842.92|1842.86|1842.37|205
1653002700000|2022-05-19 23:25:00|1843.25|1842.75|1844.57|1844.07|1844.87|1844.37|1843.13|1842.7|362
1653003000000|2022-05-19 23:30:00|1844.56|1844.06|1844.41|1844.11|1844.85|1844.35|1844.41|1843.98|362
1653003300000|2022-05-19 23:35:00|1844.43|1844.13|1844.62|1844.12|1844.72|1844.27|1844.27|1843.84|395
1653003600000|2022-05-19 23:40:00|1844.56|1844.06|1844.49|1843.99|1844.71|1844.28|1844.28|1843.78|331
1653003900000|2022-05-19 23:45:00|1844.48|1843.98|1843.37|1842.87|1844.49|1843.99|1843.23|1842.82|352
1653004200000|2022-05-19 23:50:00|1843.43|1842.93|1842.78|1842.48|1843.53|1843.08|1842.51|1842.1|363
1653004500000|2022-05-19 23:55:00|1842.75|1842.45|1842.43|1841.93|1842.76|1842.45|1842.27|1841.87|333
1653004800000|2022-05-20 00:00:00|1842.42|1841.92|1842.75|1842.45|1843.42|1842.95|1842.21|1841.75|581
1653005100000|2022-05-20 00:05:00|1842.88|1842.38|1843.46|1842.96|1843.61|1843.25|1842.68|1842.18|513
1653005400000|2022-05-20 00:10:00|1843.48|1842.98|1842.44|1841.94|1843.62|1843.21|1842.39|1841.89|418
1653005700000|2022-05-20 00:15:00|1842.42|1841.92|1842.54|1842.24|1843.12|1842.72|1841.92|1841.5|485
1653006000000|2022-05-20 00:20:00|1842.52|1842.22|1842.22|1841.72|1842.72|1842.23|1842.15|1841.68|414
1653006300000|2022-05-20 00:25:00|1842.23|1841.73|1842.74|1842.24|1842.87|1842.37|1842.13|1841.63|410
1653006600000|2022-05-20 00:30:00|1842.63|1842.33|1842.36|1841.86|1842.81|1842.42|1841.98|1841.61|445
1653006900000|2022-05-20 00:35:00|1842.37|1841.87|1842.38|1841.88|1842.52|1842.08|1841.74|1841.24|498
1653007200000|2022-05-20 00:40:00|1842.39|1841.89|1841.95|1841.45|1842.39|1841.89|1841.48|1840.98|528
1653007500000|2022-05-20 00:45:00|1841.96|1841.46|1841.61|1841.11|1842.03|1841.64|1841.21|1840.8|547
1653007800000|2022-05-20 00:50:00|1841.63|1841.13|1841.12|1840.62|1841.63|1841.18|1840.72|1840.22|784
1653008100000|2022-05-20 00:55:00|1841.14|1840.64|1841.49|1841.19|1842.16|1841.72|1840.31|1839.91|746
1653008400000|2022-05-20 01:00:00|1841.57|1841.27|1841.87|1841.37|1842.43|1841.97|1841.34|1841.04|856
1653008700000|2022-05-20 01:05:00|1841.85|1841.35|1841.38|1840.88|1842.15|1841.74|1841.05|1840.64|603
1653009000000|2022-05-20 01:10:00|1841.35|1840.85|1839.65|1839.15|1841.66|1841.16|1839.51|1839.01|679
1653009300000|2022-05-20 01:15:00|1839.57|1839.07|1838.95|1838.45|1840.25|1839.75|1838.83|1838.33|802
1653009600000|2022-05-20 01:20:00|1838.93|1838.43|1839.36|1838.86|1839.58|1839.18|1838.84|1838.34|721
1653009900000|2022-05-20 01:25:00|1839.38|1838.88|1838.67|1838.17|1839.64|1839.14|1838.62|1838.12|668
1653010200000|2022-05-20 01:30:00|1838.68|1838.18|1839.97|1839.47|1839.97|1839.49|1838.22|1837.72|816
1653010500000|2022-05-20 01:35:00|1839.96|1839.46|1838.88|1838.38|1839.97|1839.47|1838.58|1838.09|803
1653010800000|2022-05-20 01:40:00|1838.91|1838.41|1839.51|1839.01|1839.8|1839.41|1838.65|1838.15|713
1653011100000|2022-05-20 01:45:00|1839.53|1839.03|1838.23|1837.93|1839.59|1839.12|1838.23|1837.8|599
1653011400000|2022-05-20 01:50:00|1838.24|1837.94|1838.33|1837.83|1838.55|1838.11|1837.96|1837.59|650
1653011700000|2022-05-20 01:55:00|1838.29|1837.79|1838.36|1837.86|1838.8|1838.35|1837.83|1837.41|648
1653012000000|2022-05-20 02:00:00|1838.35|1837.85|1837.99|1837.69|1838.96|1838.46|1837.77|1837.27|689
1653012300000|2022-05-20 02:05:00|1838.01|1837.71|1837.77|1837.27|1838.54|1838.19|1837.43|1837.08|623
1653012600000|2022-05-20 02:10:00|1837.75|1837.25|1837.67|1837.17|1838.63|1838.24|1837.5|1837.04|798
1653012900000|2022-05-20 02:15:00|1837.64|1837.14|1837.6|1837.1|1837.84|1837.34|1837.24|1836.91|594
1653013200000|2022-05-20 02:20:00|1837.58|1837.08|1836.88|1836.38|1837.68|1837.18|1836.76|1836.32|679
1653013500000|2022-05-20 02:25:00|1836.9|1836.4|1837.42|1836.92|1837.54|1837.04|1836.79|1836.29|564
1653013800000|2022-05-20 02:30:00|1837.43|1836.93|1837.44|1836.94|1837.98|1837.58|1837.06|1836.65|702
1653014100000|2022-05-20 02:35:00|1837.42|1836.92|1837.85|1837.35|1837.96|1837.46|1837.3|1836.8|609
1653014400000|2022-05-20 02:40:00|1837.86|1837.36|1838.33|1838.03|1838.7|1838.24|1837.64|1837.31|622
1653014700000|2022-05-20 02:45:00|1838.35|1838.05|1838.65|1838.35|1838.71|1838.35|1838.02|1837.65|699
1653015000000|2022-05-20 02:50:00|1838.75|1838.45|1839.29|1838.79|1839.44|1839.06|1838.61|1838.2|587
1653015300000|2022-05-20 02:55:00|1839.3|1838.8|1839.01|1838.51|1839.57|1839.12|1838.66|1838.26|518
1653015600000|2022-05-20 03:00:00|1839|1838.5|1838.98|1838.68|1839.85|1839.35|1838.94|1838.5|497
1653015900000|2022-05-20 03:05:00|1839.01|1838.71|1839.72|1839.22|1839.82|1839.39|1838.95|1838.56|454
1653016200000|2022-05-20 03:10:00|1839.73|1839.23|1839.83|1839.33|1840|1839.6|1839.36|1839.01|480
1653016500000|2022-05-20 03:15:00|1839.93|1839.43|1840.35|1840.05|1840.5|1840.09|1839.55|1839.23|509
1653016800000|2022-05-20 03:20:00|1840.37|1840.07|1840.14|1839.64|1840.69|1840.27|1839.72|1839.25|451
1653017100000|2022-05-20 03:25:00|1840.2|1839.7|1840.03|1839.53|1840.59|1840.21|1839.89|1839.39|412
1653017400000|2022-05-20 03:30:00|1839.99|1839.49|1840.48|1839.98|1840.63|1840.16|1839.95|1839.45|415
1653017700000|2022-05-20 03:35:00|1840.47|1839.97|1841.16|1840.86|1841.26|1840.87|1840.34|1839.94|387
1653018000000|2022-05-20 03:40:00|1841.15|1840.85|1841.17|1840.67|1841.72|1841.33|1840.97|1840.59|379
1653018300000|2022-05-20 03:45:00|1841.16|1840.66|1841.45|1841.15|1841.77|1841.36|1841.02|1840.57|464
1653018600000|2022-05-20 03:50:00|1841.44|1841.14|1841.45|1840.95|1841.98|1841.55|1840.92|1840.42|531
1653018900000|2022-05-20 03:55:00|1841.39|1840.89|1841.83|1841.53|1841.98|1841.57|1841.29|1840.83|388
1653019200000|2022-05-20 04:00:00|1841.81|1841.51|1841.68|1841.18|1842.01|1841.67|1841.24|1840.8|409
1653019500000|2022-05-20 04:05:00|1841.71|1841.21|1842.51|1842.21|1842.67|1842.28|1841.27|1840.87|481
1653019800000|2022-05-20 04:10:00|1842.64|1842.14|1842.1|1841.8|1842.67|1842.23|1841.95|1841.55|520
1653020100000|2022-05-20 04:15:00|1842.07|1841.77|1842.48|1841.98|1842.57|1842.18|1842.05|1841.66|361
1653020400000|2022-05-20 04:20:00|1842.51|1842.01|1842.61|1842.31|1843.06|1842.56|1842.32|1841.93|430
1653020700000|2022-05-20 04:25:00|1842.55|1842.25|1843.64|1843.14|1843.88|1843.5|1842.55|1842.15|391
1653021000000|2022-05-20 04:30:00|1843.6|1843.1|1843.27|1842.97|1843.6|1843.19|1843.08|1842.66|369
1653021300000|2022-05-20 04:35:00|1843.25|1842.95|1842.27|1841.97|1843.43|1843.01|1842.25|1841.87|471
1653021600000|2022-05-20 04:40:00|1842.26|1841.96|1842.7|1842.2|1842.71|1842.3|1842.1|1841.7|321
1653021900000|2022-05-20 04:45:00|1842.76|1842.26|1842.73|1842.23|1843.07|1842.71|1842.58|1842.18|377
1653022200000|2022-05-20 04:50:00|1842.72|1842.22|1842.77|1842.27|1843.09|1842.69|1842.55|1842.17|308
1653022500000|2022-05-20 04:55:00|1842.73|1842.43|1843.03|1842.53|1843.22|1842.72|1842.52|1842.13|424
1653022800000|2022-05-20 05:00:00|1843.04|1842.54|1842.01|1841.71|1843.04|1842.54|1841.52|1841.12|456
1653023100000|2022-05-20 05:05:00|1842.03|1841.73|1842.26|1841.76|1842.35|1841.93|1841.69|1841.31|420
1653023400000|2022-05-20 05:10:00|1842.23|1841.73|1842.74|1842.24|1842.89|1842.56|1842.03|1841.53|406
1653023700000|2022-05-20 05:15:00|1842.75|1842.25|1844.38|1843.88|1844.57|1844.23|1842.55|1842.12|636
1653024000000|2022-05-20 05:20:00|1844.35|1843.85|1844.49|1843.99|1844.75|1844.25|1844.24|1843.75|542
1653024300000|2022-05-20 05:25:00|1844.44|1843.94|1842.97|1842.47|1844.46|1843.96|1842.89|1842.45|581
1653024600000|2022-05-20 05:30:00|1842.94|1842.44|1845.6|1845.1|1845.94|1845.48|1842.89|1842.39|1114
1653024900000|2022-05-20 05:35:00|1845.61|1845.11|1845.62|1845.12|1845.94|1845.44|1844.73|1844.23|876
1653025200000|2022-05-20 05:40:00|1845.61|1845.11|1846.77|1846.47|1847.06|1846.65|1844.85|1844.53|876
1653025500000|2022-05-20 05:45:00|1846.74|1846.44|1845.83|1845.33|1846.89|1846.49|1845.7|1845.2|967
1653025800000|2022-05-20 05:50:00|1845.88|1845.38|1846.31|1846.01|1846.58|1846.17|1844.59|1844.2|960
1653026100000|2022-05-20 05:55:00|1846.32|1846.02|1846.01|1845.51|1846.91|1846.41|1845.75|1845.45|724
1653026400000|2022-05-20 06:00:00|1846.05|1845.55|1845.55|1845.05|1846.22|1845.79|1844.82|1844.43|907
1653026700000|2022-05-20 06:05:00|1845.57|1845.07|1847.43|1846.93|1847.62|1847.12|1845.39|1845.02|975
1653027000000|2022-05-20 06:10:00|1847.44|1846.94|1845.86|1845.36|1847.58|1847.08|1845.56|1845.22|907
1653027300000|2022-05-20 06:15:00|1845.89|1845.39|1846.34|1846.04|1846.7|1846.26|1845.38|1844.99|757
1653027600000|2022-05-20 06:20:00|1846.36|1846.06|1846.33|1846.03|1846.59|1846.12|1845.69|1845.3|846
1653027900000|2022-05-20 06:25:00|1846.43|1845.93|1846.29|1845.79|1846.73|1846.39|1845.51|1845.16|1031
1653028200000|2022-05-20 06:30:00|1846.3|1845.8|1848.03|1847.73|1848.1|1847.73|1846.02|1845.6|1078
1653028500000|2022-05-20 06:35:00|1848|1847.7|1848.12|1847.82|1848.5|1848.17|1847.61|1847.27|1015
1653028800000|2022-05-20 06:40:00|1848.11|1847.81|1848.3|1847.8|1848.55|1848.19|1847.48|1847.07|870
1653029100000|2022-05-20 06:45:00|1848.32|1847.82|1848.37|1848.07|1849.04|1848.69|1848.2|1847.8|915
1653029400000|2022-05-20 06:50:00|1848.47|1847.97|1848.79|1848.29|1849|1848.6|1847.56|1847.26|965
1653029700000|2022-05-20 06:55:00|1848.8|1848.3|1849.21|1848.71|1849.27|1848.79|1848.23|1847.84|957
1653030000000|2022-05-20 07:00:00|1849.24|1848.74|1849.17|1848.67|1849.7|1849.31|1848.09|1847.72|953
1653030300000|2022-05-20 07:05:00|1849.21|1848.71|1848.6|1848.3|1849.53|1849.03|1847.91|1847.51|1081
1653030600000|2022-05-20 07:10:00|1848.55|1848.25|1847.41|1846.91|1849|1848.59|1846.8|1846.5|959
1653030900000|2022-05-20 07:15:00|1847.44|1846.94|1847.33|1847.03|1848.45|1847.96|1846.48|1846.11|1012
1653031200000|2022-05-20 07:20:00|1847.34|1847.04|1845.43|1844.93|1847.47|1847.07|1844.88|1844.38|1045
1653031500000|2022-05-20 07:25:00|1845.41|1844.91|1846.97|1846.47|1847.79|1847.38|1845.27|1844.77|1070
1653031800000|2022-05-20 07:30:00|1846.94|1846.44|1845.96|1845.66|1847.26|1846.89|1845.66|1845.32|970
1653032100000|2022-05-20 07:35:00|1846|1845.7|1843.42|1843.12|1846.09|1845.7|1843.06|1842.72|1039
1653032400000|2022-05-20 07:40:00|1843.43|1843.13|1844.61|1844.31|1844.71|1844.36|1841.98|1841.65|1251
1653032700000|2022-05-20 07:45:00|1844.7|1844.2|1844.55|1844.25|1845.58|1845.26|1844.47|1844.07|1138
1653033000000|2022-05-20 07:50:00|1844.56|1844.26|1845.21|1844.71|1845.67|1845.26|1844.4|1844.05|877
1653033300000|2022-05-20 07:55:00|1845.22|1844.72|1844.42|1844.12|1845.23|1844.77|1843.65|1843.26|1000
1653033600000|2022-05-20 08:00:00|1844.37|1844.07|1844.46|1844.16|1844.96|1844.61|1843.82|1843.52|1122
1653033900000|2022-05-20 08:05:00|1844.5|1844|1843.74|1843.44|1845.53|1845.21|1843.62|1843.21|963
1653034200000|2022-05-20 08:10:00|1843.75|1843.45|1844.76|1844.46|1845.23|1844.86|1843.41|1843.11|901
1653034500000|2022-05-20 08:15:00|1844.75|1844.45|1844.11|1843.61|1845.15|1844.72|1843.36|1842.91|1005
1653034800000|2022-05-20 08:20:00|1844.13|1843.63|1844.44|1843.94|1844.77|1844.47|1843.51|1843.21|887
1653035100000|2022-05-20 08:25:00|1844.35|1844.05|1845.4|1845.1|1845.97|1845.58|1844.2|1843.8|937
1653035400000|2022-05-20 08:30:00|1845.46|1845.16|1845.97|1845.67|1846.2|1845.86|1845.02|1844.69|897
1653035700000|2022-05-20 08:35:00|1845.96|1845.66|1846.09|1845.59|1846.82|1846.32|1845.11|1844.67|865
1653036000000|2022-05-20 08:40:00|1846.1|1845.6|1846.39|1845.89|1846.68|1846.19|1845.46|1845.1|713
1653036300000|2022-05-20 08:45:00|1846.4|1845.9|1844.1|1843.6|1846.75|1846.37|1843.56|1843.25|950
1653036600000|2022-05-20 08:50:00|1844.11|1843.61|1844.88|1844.38|1845.15|1844.65|1844.03|1843.58|724
1653036900000|2022-05-20 08:55:00|1844.86|1844.36|1845.97|1845.47|1846.39|1846.03|1844.86|1844.36|786
1653037200000|2022-05-20 09:00:00|1845.87|1845.57|1846.34|1845.84|1846.43|1845.97|1845.19|1844.78|817
1653037500000|2022-05-20 09:05:00|1846.35|1845.85|1845.25|1844.75|1846.48|1845.98|1844.88|1844.47|683
1653037800000|2022-05-20 09:10:00|1845.23|1844.73|1845.39|1844.89|1845.57|1845.14|1844.55|1844.05|628
1653038100000|2022-05-20 09:15:00|1845.27|1844.97|1845.02|1844.72|1845.63|1845.23|1844.48|1844.09|665
1653038400000|2022-05-20 09:20:00|1845.16|1844.66|1846.3|1845.8|1846.48|1845.98|1843.93|1843.6|940
1653038700000|2022-05-20 09:25:00|1846.31|1845.81|1846.8|1846.3|1846.94|1846.54|1845.84|1845.41|828
1653039000000|2022-05-20 09:30:00|1846.79|1846.29|1846.83|1846.33|1847.33|1846.94|1846.58|1846.18|853
1653039300000|2022-05-20 09:35:00|1846.73|1846.43|1846.5|1846|1847.52|1847.06|1846.45|1845.95|679
1653039600000|2022-05-20 09:40:00|1846.52|1846.02|1846.11|1845.81|1847.03|1846.57|1846.01|1845.66|652
1653039900000|2022-05-20 09:45:00|1846.12|1845.82|1847.27|1846.77|1847.33|1846.83|1845.95|1845.51|611
1653040200000|2022-05-20 09:50:00|1847.25|1846.75|1846.5|1846|1847.49|1846.99|1846.35|1845.98|616
1653040500000|2022-05-20 09:55:00|1846.51|1846.01|1847.34|1846.84|1847.6|1847.1|1846.19|1845.83|641
1653040800000|2022-05-20 10:00:00|1847.31|1846.81|1847.25|1846.75|1847.49|1847.01|1846.59|1846.16|695
1653041100000|2022-05-20 10:05:00|1847.24|1846.74|1847.59|1847.09|1847.75|1847.35|1846.88|1846.4|675
1653041400000|2022-05-20 10:10:00|1847.57|1847.07|1847.41|1846.91|1848.14|1847.74|1847.1|1846.63|633
1653041700000|2022-05-20 10:15:00|1847.39|1846.89|1847.52|1847.02|1847.57|1847.16|1846.9|1846.49|578
1653042000000|2022-05-20 10:20:00|1847.5|1847|1847.41|1846.91|1847.73|1847.36|1846.98|1846.54|617
1653042300000|2022-05-20 10:25:00|1847.42|1846.92|1846.1|1845.6|1847.42|1846.94|1845.36|1844.86|755
1653042600000|2022-05-20 10:30:00|1846.12|1845.62|1845.07|1844.57|1846.17|1845.67|1844.72|1844.22|634
1653042900000|2022-05-20 10:35:00|1845.06|1844.56|1844.69|1844.19|1845.14|1844.67|1844.47|1844.02|544
1653043200000|2022-05-20 10:40:00|1844.7|1844.2|1844.85|1844.35|1845.29|1844.87|1844.53|1844.03|690
1653043500000|2022-05-20 10:45:00|1844.84|1844.34|1844.63|1844.13|1845.01|1844.54|1844.26|1843.87|597
1653043800000|2022-05-20 10:50:00|1844.54|1844.24|1844.94|1844.44|1845.22|1844.83|1844.53|1844.18|571
1653044100000|2022-05-20 10:55:00|1844.83|1844.53|1845.72|1845.42|1845.82|1845.46|1844.66|1844.36|607
1653044400000|2022-05-20 11:00:00|1845.73|1845.43|1844.81|1844.31|1845.96|1845.66|1844.56|1844.12|846
1653044700000|2022-05-20 11:05:00|1844.82|1844.32|1846.75|1846.25|1847.15|1846.71|1844.71|1844.32|839
1653045000000|2022-05-20 11:10:00|1846.7|1846.2|1846.19|1845.89|1846.82|1846.46|1845.86|1845.49|667
1653045300000|2022-05-20 11:15:00|1846.24|1845.94|1845.68|1845.18|1846.43|1846.06|1845.46|1844.96|634
1653045600000|2022-05-20 11:20:00|1845.64|1845.14|1844.26|1843.76|1845.91|1845.54|1844|1843.5|622
1653045900000|2022-05-20 11:25:00|1844.25|1843.75|1843.3|1843|1844.26|1843.87|1842.81|1842.38|638
1653046200000|2022-05-20 11:30:00|1843.31|1843.01|1843.84|1843.34|1843.88|1843.48|1842.63|1842.26|853
1653046500000|2022-05-20 11:35:00|1843.83|1843.33|1843.82|1843.32|1844.38|1844.03|1843.54|1843.14|665
1653046800000|2022-05-20 11:40:00|1843.83|1843.33|1843.45|1843.15|1843.83|1843.41|1842.68|1842.31|611
1653047100000|2022-05-20 11:45:00|1843.58|1843.08|1843.32|1843.02|1843.58|1843.25|1842.3|1841.95|625
1653047400000|2022-05-20 11:50:00|1843.31|1843.01|1842.82|1842.52|1843.64|1843.34|1842.71|1842.31|795
1653047700000|2022-05-20 11:55:00|1842.83|1842.53|1842.75|1842.45|1842.94|1842.62|1841.4|1841.08|978
1653048000000|2022-05-20 12:00:00|1842.76|1842.46|1842.35|1842.05|1843.59|1843.19|1841.33|1840.94|948
1653048300000|2022-05-20 12:05:00|1842.45|1841.95|1843.02|1842.72|1843.78|1843.32|1842.04|1841.63|959
1653048600000|2022-05-20 12:10:00|1843.03|1842.73|1844.12|1843.62|1845.78|1845.43|1842.99|1842.49|1107
1653048900000|2022-05-20 12:15:00|1844.11|1843.61|1845.36|1845.06|1846.3|1846|1843.76|1843.39|1055
1653049200000|2022-05-20 12:20:00|1845.44|1845.14|1845.43|1844.93|1846.25|1845.84|1844.68|1844.29|1087
1653049500000|2022-05-20 12:25:00|1845.44|1844.94|1846.69|1846.19|1846.9|1846.57|1845|1844.58|1035
1653049800000|2022-05-20 12:30:00|1846.7|1846.2|1844.1|1843.6|1847|1846.65|1844.08|1843.58|1042
1653050100000|2022-05-20 12:35:00|1844.08|1843.58|1843.51|1843.01|1844.36|1844|1842.91|1842.6|820
1653050400000|2022-05-20 12:40:00|1843.5|1843|1845.45|1845.15|1845.69|1845.36|1842.9|1842.48|960
1653050700000|2022-05-20 12:45:00|1845.44|1845.14|1843.94|1843.44|1846|1845.6|1843.46|1842.96|1079
1653051000000|2022-05-20 12:50:00|1844.01|1843.51|1843.42|1842.92|1844.6|1844.24|1843.21|1842.82|1124
1653051300000|2022-05-20 12:55:00|1843.44|1842.94|1842.47|1841.97|1843.77|1843.34|1842.26|1841.88|994
1653051600000|2022-05-20 13:00:00|1842.54|1842.04|1842.68|1842.38|1843.37|1842.96|1840.13|1839.63|1462
1653051900000|2022-05-20 13:05:00|1842.71|1842.41|1842.4|1841.9|1844.11|1843.74|1842.1|1841.71|1047
1653052200000|2022-05-20 13:10:00|1842.39|1841.89|1842.24|1841.94|1843.5|1843.12|1841.86|1841.48|1102
1653052500000|2022-05-20 13:15:00|1842.21|1841.91|1843.17|1842.67|1843.57|1843.1|1842.19|1841.74|1064
1653052800000|2022-05-20 13:20:00|1843.19|1842.69|1843.1|1842.6|1843.4|1842.9|1841.87|1841.37|1078
1653053100000|2022-05-20 13:25:00|1842.99|1842.49|1841.09|1840.59|1843.13|1842.63|1840.55|1840.05|982
1653053400000|2022-05-20 13:30:00|1841.08|1840.58|1840.74|1840.24|1841.7|1841.2|1839.2|1838.7|1477
1653053700000|2022-05-20 13:35:00|1840.65|1840.15|1841.22|1840.72|1844.14|1843.64|1840.65|1840.15|1413
1653054000000|2022-05-20 13:40:00|1841.2|1840.7|1840.56|1840.06|1841.21|1840.71|1839.84|1839.43|1330
1653054300000|2022-05-20 13:45:00|1840.55|1840.05|1841.08|1840.58|1841.31|1840.91|1838.5|1838.2|1345
1653054600000|2022-05-20 13:50:00|1841.07|1840.57|1837.74|1837.24|1841.07|1840.71|1837.45|1837.11|1338
1653054900000|2022-05-20 13:55:00|1837.75|1837.25|1836.59|1836.29|1838.99|1838.49|1836.55|1836.18|1465
1653055200000|2022-05-20 14:00:00|1836.57|1836.27|1834.51|1834.21|1836.98|1836.48|1833.95|1833.51|1719
1653055500000|2022-05-20 14:05:00|1834.5|1834.2|1834.35|1834.05|1835.96|1835.66|1832.98|1832.49|1709
1653055800000|2022-05-20 14:10:00|1834.33|1834.03|1834.19|1833.89|1835.17|1834.79|1832.55|1832.25|1540
1653056100000|2022-05-20 14:15:00|1834.35|1834.05|1835.43|1835.13|1835.67|1835.3|1833.44|1833.11|1330
1653056400000|2022-05-20 14:20:00|1835.44|1835.14|1836.06|1835.76|1836.53|1836.18|1834.5|1834.12|1353
1653056700000|2022-05-20 14:25:00|1836.07|1835.77|1836.77|1836.27|1837.12|1836.66|1835.7|1835.27|1050
1653057000000|2022-05-20 14:30:00|1836.76|1836.26|1837.5|1837.2|1837.85|1837.43|1836.29|1835.94|1167
1653057300000|2022-05-20 14:35:00|1837.52|1837.22|1837.28|1836.78|1837.86|1837.43|1836.81|1836.32|1241
1653057600000|2022-05-20 14:40:00|1837.35|1836.85|1837.27|1836.77|1837.73|1837.35|1836.78|1836.37|1072
1653057900000|2022-05-20 14:45:00|1837.29|1836.79|1839.43|1839.13|1839.64|1839.26|1837.23|1836.76|1254
1653058200000|2022-05-20 14:50:00|1839.47|1839.17|1838.43|1838.13|1840.22|1839.89|1838.04|1837.74|1231
1653058500000|2022-05-20 14:55:00|1838.47|1837.97|1840.99|1840.49|1841.08|1840.64|1837.91|1837.5|1053
1653058800000|2022-05-20 15:00:00|1841.01|1840.51|1841.8|1841.3|1842.48|1842.04|1839.74|1839.34|1176
1653059100000|2022-05-20 15:05:00|1841.78|1841.28|1844.37|1844.07|1844.42|1844.07|1841.48|1841.08|1230
1653059400000|2022-05-20 15:10:00|1844.38|1844.08|1844.14|1843.64|1845.07|1844.61|1843.17|1842.74|1145
1653059700000|2022-05-20 15:15:00|1844.15|1843.65|1846.43|1845.93|1846.43|1846.07|1844|1843.55|1229
1653060000000|2022-05-20 15:20:00|1846.46|1845.96|1846.5|1846|1846.81|1846.37|1845.44|1845.06|1182
1653060300000|2022-05-20 15:25:00|1846.49|1845.99|1844.97|1844.67|1846.92|1846.54|1844.92|1844.49|1144
1653060600000|2022-05-20 15:30:00|1845|1844.7|1844.48|1843.98|1845.21|1844.91|1844.17|1843.77|1003
1653060900000|2022-05-20 15:35:00|1844.46|1843.96|1843.84|1843.54|1844.68|1844.32|1843.24|1842.83|1001
1653061200000|2022-05-20 15:40:00|1843.85|1843.55|1843.79|1843.49|1844.17|1843.85|1843.03|1842.67|811
1653061500000|2022-05-20 15:45:00|1843.78|1843.48|1844.65|1844.35|1844.76|1844.37|1843.72|1843.32|799
1653061800000|2022-05-20 15:50:00|1844.66|1844.36|1843.86|1843.56|1844.83|1844.43|1843.77|1843.37|762
1653062100000|2022-05-20 15:55:00|1843.85|1843.55|1842.65|1842.35|1843.99|1843.67|1842.52|1842.22|844
1653062400000|2022-05-20 16:00:00|1842.63|1842.33|1840.71|1840.21|1843.18|1842.77|1839.83|1839.49|984
1653062700000|2022-05-20 16:05:00|1840.7|1840.2|1840.62|1840.32|1841.46|1841.15|1840.27|1839.85|738
1653063000000|2022-05-20 16:10:00|1840.65|1840.35|1840.85|1840.55|1841.83|1841.46|1839.81|1839.42|937
1653063300000|2022-05-20 16:15:00|1840.86|1840.56|1841.87|1841.37|1842.14|1841.75|1840.49|1840.09|862
1653063600000|2022-05-20 16:20:00|1841.89|1841.39|1841.02|1840.72|1842.7|1842.4|1840.77|1840.35|936
1653063900000|2022-05-20 16:25:00|1841.01|1840.71|1841.31|1840.81|1841.8|1841.41|1840.3|1839.95|892
1653064200000|2022-05-20 16:30:00|1841.3|1840.8|1841.21|1840.71|1841.49|1841.13|1840.74|1840.33|754
1653064500000|2022-05-20 16:35:00|1841.16|1840.86|1842.6|1842.3|1842.82|1842.46|1841.13|1840.73|926
1653064800000|2022-05-20 16:40:00|1842.62|1842.32|1841.09|1840.59|1842.83|1842.44|1841.05|1840.59|775
1653065100000|2022-05-20 16:45:00|1841.12|1840.62|1841.1|1840.6|1841.59|1841.13|1840.28|1839.94|1048
1653065400000|2022-05-20 16:50:00|1841.08|1840.58|1840.55|1840.25|1841.47|1841.14|1840.45|1840.1|873
1653065700000|2022-05-20 16:55:00|1840.58|1840.28|1841.88|1841.38|1841.91|1841.52|1839.9|1839.56|866
1653066000000|2022-05-20 17:00:00|1841.91|1841.41|1840.85|1840.55|1841.94|1841.52|1840.8|1840.42|890
1653066300000|2022-05-20 17:05:00|1840.94|1840.44|1840.86|1840.56|1841.61|1841.21|1840.6|1840.2|756
1653066600000|2022-05-20 17:10:00|1840.87|1840.57|1841.37|1840.87|1841.92|1841.54|1840.73|1840.36|909
1653066900000|2022-05-20 17:15:00|1841.35|1840.85|1841.65|1841.35|1841.72|1841.35|1841.04|1840.61|726
1653067200000|2022-05-20 17:20:00|1841.7|1841.2|1842.43|1841.93|1842.45|1842.15|1841.5|1841.1|774
1653067500000|2022-05-20 17:25:00|1842.44|1841.94|1844.18|1843.88|1844.26|1843.88|1842.41|1841.94|886
1653067800000|2022-05-20 17:30:00|1844.26|1843.96|1842.49|1842.19|1844.48|1844.08|1842.43|1842.1|978
1653068100000|2022-05-20 17:35:00|1842.5|1842.2|1842.86|1842.56|1843.09|1842.73|1841.63|1841.29|720
1653068400000|2022-05-20 17:40:00|1842.87|1842.57|1842.68|1842.38|1843.02|1842.62|1842.42|1842.05|652
1653068700000|2022-05-20 17:45:00|1842.66|1842.36|1843.34|1843.04|1843.47|1843.15|1842.54|1842.14|890
1653069000000|2022-05-20 17:50:00|1843.46|1842.96|1843.23|1842.93|1843.58|1843.2|1842.98|1842.59|777
1653069300000|2022-05-20 17:55:00|1843.24|1842.94|1843.45|1842.95|1843.72|1843.39|1843.22|1842.81|673
1653069600000|2022-05-20 18:00:00|1843.4|1843.1|1843.78|1843.48|1844|1843.7|1843.14|1842.83|679
1653069900000|2022-05-20 18:05:00|1843.92|1843.42|1842.83|1842.53|1843.92|1843.58|1842.6|1842.2|718
1653070200000|2022-05-20 18:10:00|1842.91|1842.41|1842.78|1842.48|1843.55|1843.18|1842.64|1842.24|792
1653070500000|2022-05-20 18:15:00|1842.84|1842.34|1842.98|1842.68|1843.18|1842.78|1842.42|1842.01|595
1653070800000|2022-05-20 18:20:00|1842.95|1842.65|1842.91|1842.61|1842.97|1842.67|1841.83|1841.43|579
1653071100000|2022-05-20 18:25:00|1842.9|1842.6|1842.61|1842.31|1843.27|1842.97|1842.38|1842.08|721
1653071400000|2022-05-20 18:30:00|1842.57|1842.27|1841.79|1841.49|1842.76|1842.38|1841.61|1841.11|587
1653071700000|2022-05-20 18:35:00|1841.77|1841.47|1842|1841.7|1842.01|1841.7|1841.21|1840.91|579
1653072000000|2022-05-20 18:40:00|1841.99|1841.69|1842.34|1842.04|1842.53|1842.16|1841.66|1841.24|586
1653072300000|2022-05-20 18:45:00|1842.33|1842.03|1843.34|1843.04|1843.45|1843.07|1842.26|1841.87|605
1653072600000|2022-05-20 18:50:00|1843.39|1843.09|1843.3|1842.8|1843.83|1843.41|1843.18|1842.8|577
1653072900000|2022-05-20 18:55:00|1843.29|1842.79|1843.4|1843.1|1843.66|1843.27|1842.52|1842.12|588
1653073200000|2022-05-20 19:00:00|1843.38|1843.08|1843.21|1842.71|1843.73|1843.26|1842.97|1842.57|741
1653073500000|2022-05-20 19:05:00|1843.22|1842.72|1842.62|1842.12|1843.31|1842.81|1842.52|1842.1|506
1653073800000|2022-05-20 19:10:00|1842.68|1842.18|1843.02|1842.52|1843.18|1842.68|1842.24|1841.74|458
1653074100000|2022-05-20 19:15:00|1843.01|1842.51|1843.41|1842.91|1843.51|1843.01|1842.78|1842.31|543
1653074400000|2022-05-20 19:20:00|1843.4|1842.9|1843.66|1843.16|1843.73|1843.3|1843.08|1842.66|554
1653074700000|2022-05-20 19:25:00|1843.67|1843.17|1843.86|1843.56|1844.07|1843.66|1842.89|1842.41|462
1653075000000|2022-05-20 19:30:00|1843.81|1843.51|1844.22|1843.72|1844.42|1844.02|1843.62|1843.23|621
1653075300000|2022-05-20 19:35:00|1844.19|1843.69|1843.93|1843.43|1844.54|1844.17|1843.41|1842.99|597
1653075600000|2022-05-20 19:40:00|1843.94|1843.44|1843.88|1843.38|1843.97|1843.57|1843.43|1843.03|524
1653075900000|2022-05-20 19:45:00|1843.91|1843.41|1844.37|1843.87|1844.64|1844.2|1843.63|1843.13|503
1653076200000|2022-05-20 19:50:00|1844.38|1843.88|1844.67|1844.17|1844.85|1844.46|1844.19|1843.77|622
1653076500000|2022-05-20 19:55:00|1844.7|1844.2|1845.02|1844.52|1845.78|1845.28|1844.45|1843.95|853
1653076800000|2022-05-20 20:00:00|1845|1844.5|1845.43|1844.93|1845.46|1845.07|1844.86|1844.43|574
1653077100000|2022-05-20 20:05:00|1845.42|1844.92|1845.13|1844.63|1845.75|1845.25|1844.77|1844.27|402
1653077400000|2022-05-20 20:10:00|1845.14|1844.64|1845.62|1845.12|1845.76|1845.26|1844.88|1844.56|273
1653077700000|2022-05-20 20:15:00|1845.66|1845.16|1845.6|1845.1|1845.68|1845.21|1845.42|1844.92|308
1653078000000|2022-05-20 20:20:00|1845.61|1845.11|1845.01|1844.71|1845.63|1845.27|1844.89|1844.48|246
1653078300000|2022-05-20 20:25:00|1844.99|1844.69|1845.45|1844.95|1845.53|1845.09|1844.99|1844.61|365
1653078600000|2022-05-20 20:30:00|1845.53|1845.03|1845.7|1845.2|1845.7|1845.2|1845.34|1844.84|253
1653078900000|2022-05-20 20:35:00|1845.69|1845.19|1845.87|1845.37|1845.96|1845.46|1845.44|1844.94|260
1653079200000|2022-05-20 20:40:00|1845.92|1845.42|1845.87|1845.37|1846.11|1845.61|1845.64|1845.14|323
1653079500000|2022-05-20 20:45:00|1845.86|1845.36|1846.25|1845.75|1846.56|1846.06|1845.86|1845.36|238
1653079800000|2022-05-20 20:50:00|1846.34|1845.84|1845.97|1845.47|1846.49|1845.99|1845.42|1844.92|221
1653080100000|2022-05-20 20:55:00|1845.99|1845.49|1846.93|1846.43|1849.42|1846.88|1845.93|1842.13|277
1653256800000|2022-05-22 22:00:00|1850.72|1848.6|1848.86|1848.36|1852.62|1849.94|1846.9|1844.96|871
1653257100000|2022-05-22 22:05:00|1849.68|1847.01|1847.07|1846.57|1850.36|1849.48|1846.55|1845.31|640
1653257400000|2022-05-22 22:10:00|1847.12|1846.62|1845.12|1844.62|1847.31|1846.81|1845.05|1844.55|759
1653257700000|2022-05-22 22:15:00|1845.13|1844.63|1846.48|1845.98|1847.67|1847.17|1843.73|1842.35|780
1653258000000|2022-05-22 22:20:00|1846.53|1846.03|1846.88|1846.38|1847.06|1846.56|1845.99|1845.49|415
1653258300000|2022-05-22 22:25:00|1846.92|1846.42|1847.32|1846.82|1847.57|1847.07|1846.51|1846.01|403
1653258600000|2022-05-22 22:30:00|1847.26|1846.76|1847.89|1847.39|1848.04|1847.54|1846.76|1846.26|384
1653258900000|2022-05-22 22:35:00|1847.88|1847.38|1848.13|1847.63|1848.15|1847.65|1847.38|1846.88|327
1653259200000|2022-05-22 22:40:00|1848.12|1847.62|1848.79|1848.29|1848.84|1848.4|1847.96|1847.5|301
1653259500000|2022-05-22 22:45:00|1848.8|1848.3|1847.39|1846.89|1848.82|1848.32|1846.85|1846.35|360
1653259800000|2022-05-22 22:50:00|1847.43|1846.93|1847.79|1847.29|1848.29|1847.79|1847.24|1846.81|384
1653260100000|2022-05-22 22:55:00|1847.75|1847.25|1847.93|1847.43|1848.3|1847.8|1847.65|1847.15|319
1653260400000|2022-05-22 23:00:00|1847.88|1847.38|1848.3|1847.8|1848.5|1848|1847.71|1847.21|344
1653260700000|2022-05-22 23:05:00|1848.29|1847.79|1849.12|1848.62|1849.79|1849.31|1848.16|1847.66|387
1653261000000|2022-05-22 23:10:00|1849.13|1848.63|1847.96|1847.46|1849.19|1848.72|1847.95|1847.45|351
1653261300000|2022-05-22 23:15:00|1847.85|1847.35|1847.4|1846.9|1848.03|1847.53|1847.15|1846.65|439
1653261600000|2022-05-22 23:20:00|1847.35|1846.85|1847.57|1847.07|1847.65|1847.15|1847.1|1846.6|351
1653261900000|2022-05-22 23:25:00|1847.58|1847.08|1847.25|1846.75|1847.73|1847.23|1847.12|1846.62|328
1653262200000|2022-05-22 23:30:00|1847.23|1846.73|1846.18|1845.68|1847.31|1846.81|1846.12|1845.62|425
1653262500000|2022-05-22 23:35:00|1846.22|1845.72|1846.15|1845.65|1846.49|1845.99|1845.93|1845.45|384
1653262800000|2022-05-22 23:40:00|1846.16|1845.66|1846.36|1845.86|1846.43|1846.05|1845.89|1845.39|290
1653263100000|2022-05-22 23:45:00|1846.37|1845.87|1846.69|1846.19|1846.95|1846.55|1846.04|1845.54|359
1653263400000|2022-05-22 23:50:00|1846.7|1846.2|1846.44|1845.94|1846.73|1846.23|1846.2|1845.7|279
1653263700000|2022-05-22 23:55:00|1846.48|1845.98|1846.62|1846.12|1846.71|1846.21|1845.9|1845.52|321
1653264000000|2022-05-23 00:00:00|1846.63|1846.13|1847.7|1847.2|1847.81|1847.33|1846.08|1845.58|649
1653264300000|2022-05-23 00:05:00|1847.69|1847.19|1847.33|1846.83|1847.86|1847.42|1846.95|1846.45|542
1653264600000|2022-05-23 00:10:00|1847.35|1846.85|1847.94|1847.44|1848.04|1847.54|1847.31|1846.81|430
1653264900000|2022-05-23 00:15:00|1847.89|1847.39|1847.18|1846.68|1848.08|1847.58|1846.96|1846.46|436
1653265200000|2022-05-23 00:20:00|1847.2|1846.7|1848.99|1848.49|1849.18|1848.83|1847.11|1846.61|651
1653265500000|2022-05-23 00:25:00|1848.98|1848.48|1849.17|1848.67|1849.74|1849.44|1848.82|1848.39|498
1653265800000|2022-05-23 00:30:00|1849.18|1848.68|1850.12|1849.62|1850.28|1849.95|1848.86|1848.36|660
1653266100000|2022-05-23 00:35:00|1850|1849.7|1850.76|1850.26|1851.13|1850.63|1849.94|1849.49|540
1653266400000|2022-05-23 00:40:00|1850.75|1850.25|1851.13|1850.63|1851.18|1850.76|1850.14|1849.71|557
1653266700000|2022-05-23 00:45:00|1851.14|1850.64|1852.18|1851.68|1852.22|1851.72|1851.01|1850.59|621
1653267000000|2022-05-23 00:50:00|1852.15|1851.65|1852.79|1852.29|1854.13|1853.63|1851.95|1851.45|809
1653267300000|2022-05-23 00:55:00|1852.76|1852.26|1852.84|1852.34|1853.08|1852.7|1852.37|1851.92|516
1653267600000|2022-05-23 01:00:00|1852.83|1852.33|1851.51|1851.01|1852.83|1852.33|1851.51|1851.01|932
1653267900000|2022-05-23 01:05:00|1851.5|1851|1851.16|1850.66|1852.25|1851.75|1851.1|1850.6|825
1653268200000|2022-05-23 01:10:00|1851.17|1850.67|1852.31|1851.81|1852.36|1851.94|1850.94|1850.44|654
1653268500000|2022-05-23 01:15:00|1852.3|1851.8|1853.28|1852.78|1853.41|1852.91|1852.06|1851.64|755
1653268800000|2022-05-23 01:20:00|1853.27|1852.77|1852.07|1851.57|1853.47|1852.97|1851.98|1851.48|616
1653269100000|2022-05-23 01:25:00|1852.05|1851.55|1852.35|1851.85|1852.36|1851.98|1851.56|1851.06|527
1653269400000|2022-05-23 01:30:00|1852.28|1851.78|1852.41|1851.91|1853.2|1852.78|1851.9|1851.4|773
1653269700000|2022-05-23 01:35:00|1852.4|1851.9|1852.1|1851.6|1852.42|1851.92|1851.5|1851|714
1653270000000|2022-05-23 01:40:00|1852.11|1851.61|1852.47|1851.97|1852.47|1852.05|1851.63|1851.13|658
1653270300000|2022-05-23 01:45:00|1852.46|1851.96|1850.71|1850.21|1852.62|1852.12|1850.5|1850|674
1653270600000|2022-05-23 01:50:00|1850.76|1850.26|1850.05|1849.55|1851.09|1850.67|1849.72|1849.28|708
1653270900000|2022-05-23 01:55:00|1850.1|1849.6|1849.3|1848.8|1850.16|1849.73|1848.67|1848.37|651
1653271200000|2022-05-23 02:00:00|1849.28|1848.78|1849.79|1849.29|1850.67|1850.18|1849.01|1848.58|795
1653271500000|2022-05-23 02:05:00|1849.82|1849.32|1850.81|1850.31|1850.93|1850.43|1849.69|1849.19|682
1653271800000|2022-05-23 02:10:00|1850.74|1850.24|1852.9|1852.4|1853.1|1852.6|1850.68|1850.18|702
1653272100000|2022-05-23 02:15:00|1852.91|1852.41|1853.04|1852.54|1853.49|1853.06|1852.48|1851.98|587
1653272400000|2022-05-23 02:20:00|1853.09|1852.59|1852.29|1851.79|1853.55|1853.05|1851.28|1850.98|834
1653272700000|2022-05-23 02:25:00|1852.24|1851.74|1852.54|1852.04|1852.91|1852.41|1852.15|1851.65|545
1653273000000|2022-05-23 02:30:00|1852.52|1852.02|1852.15|1851.65|1852.56|1852.06|1851.93|1851.43|464
1653273300000|2022-05-23 02:35:00|1852.11|1851.61|1852.97|1852.47|1853.13|1852.66|1851.98|1851.54|506
1653273600000|2022-05-23 02:40:00|1852.98|1852.48|1852.59|1852.09|1853.82|1853.34|1852.56|1852.06|635
1653273900000|2022-05-23 02:45:00|1852.6|1852.1|1852.44|1851.94|1852.76|1852.35|1851.29|1850.92|725
1653274200000|2022-05-23 02:50:00|1852.43|1851.93|1852|1851.5|1852.43|1851.93|1851.88|1851.38|413
1653274500000|2022-05-23 02:55:00|1852.02|1851.52|1852.81|1852.31|1853.04|1852.54|1851.83|1851.33|513
1653274800000|2022-05-23 03:00:00|1852.8|1852.3|1854.28|1853.78|1854.41|1853.91|1852.79|1852.29|657
1653275100000|2022-05-23 03:05:00|1854.22|1853.72|1854.25|1853.75|1854.5|1854.01|1853.76|1853.36|532
1653275400000|2022-05-23 03:10:00|1854.27|1853.77|1854.97|1854.47|1855.3|1854.8|1854.03|1853.66|578
1653275700000|2022-05-23 03:15:00|1854.98|1854.48|1854.91|1854.41|1855.27|1854.77|1854.56|1854.08|586
1653276000000|2022-05-23 03:20:00|1854.92|1854.42|1854.62|1854.12|1854.93|1854.43|1854.37|1853.87|438
1653276300000|2022-05-23 03:25:00|1854.68|1854.18|1854.59|1854.09|1854.78|1854.28|1854.05|1853.69|523
1653276600000|2022-05-23 03:30:00|1854.6|1854.1|1854.34|1853.84|1854.71|1854.21|1854.04|1853.54|446
1653276900000|2022-05-23 03:35:00|1854.32|1853.82|1854.04|1853.54|1854.51|1854.01|1853.96|1853.51|341
1653277200000|2022-05-23 03:40:00|1854.09|1853.59|1854.35|1853.85|1854.39|1853.89|1854.02|1853.52|317
1653277500000|2022-05-23 03:45:00|1854.33|1853.83|1855.09|1854.59|1855.15|1854.66|1854.17|1853.67|342
1653277800000|2022-05-23 03:50:00|1855.08|1854.58|1855.06|1854.56|1855.1|1854.8|1854.42|1854.03|281
1653278100000|2022-05-23 03:55:00|1855.02|1854.52|1854.72|1854.22|1855.07|1854.64|1854.47|1854.07|281
1653278400000|2022-05-23 04:00:00|1854.71|1854.21|1854.35|1854.05|1855.05|1854.65|1854.11|1853.61|281
1653278700000|2022-05-23 04:05:00|1854.33|1854.03|1854.98|1854.48|1855.16|1854.73|1854.21|1853.74|315
1653279000000|2022-05-23 04:10:00|1854.99|1854.49|1855.71|1855.21|1856.18|1855.68|1854.99|1854.49|733
1653279300000|2022-05-23 04:15:00|1855.72|1855.22|1855.58|1855.08|1855.75|1855.35|1854.79|1854.34|423
1653279600000|2022-05-23 04:20:00|1855.56|1855.06|1855.04|1854.74|1855.81|1855.34|1854.79|1854.39|335
1653279900000|2022-05-23 04:25:00|1854.99|1854.69|1854.97|1854.47|1855.17|1854.7|1854.67|1854.26|276
1653280200000|2022-05-23 04:30:00|1854.99|1854.49|1854.33|1853.83|1855.14|1854.64|1854.31|1853.81|248
1653280500000|2022-05-23 04:35:00|1854.32|1853.82|1854.93|1854.43|1855.05|1854.55|1854.22|1853.73|350
1653280800000|2022-05-23 04:40:00|1854.85|1854.35|1855.27|1854.77|1855.34|1854.94|1854.81|1854.35|289
1653281100000|2022-05-23 04:45:00|1855.25|1854.75|1854.62|1854.12|1855.29|1854.79|1854.16|1853.77|411
1653281400000|2022-05-23 04:50:00|1854.61|1854.11|1855.03|1854.53|1855.1|1854.7|1854.54|1854.04|213
1653281700000|2022-05-23 04:55:00|1855.04|1854.54|1854.64|1854.14|1855.23|1854.88|1854.39|1854.01|350
1653282000000|2022-05-23 05:00:00|1854.65|1854.15|1855.09|1854.59|1855.56|1855.08|1854.42|1853.92|465
1653282300000|2022-05-23 05:05:00|1855.12|1854.62|1855.8|1855.5|1856.46|1856.11|1854.93|1854.43|302
1653282600000|2022-05-23 05:10:00|1855.85|1855.55|1855.05|1854.55|1856.09|1855.65|1854.97|1854.47|419
1653282900000|2022-05-23 05:15:00|1855.08|1854.58|1855.51|1855.01|1856.1|1855.6|1855.08|1854.58|392
1653283200000|2022-05-23 05:20:00|1855.46|1854.96|1854.96|1854.46|1855.48|1854.98|1854.84|1854.34|312
1653283500000|2022-05-23 05:25:00|1854.97|1854.47|1854.33|1853.83|1855.02|1854.52|1854.31|1853.81|355
1653283800000|2022-05-23 05:30:00|1854.37|1853.87|1855.09|1854.59|1855.36|1854.86|1854.31|1853.81|441
1653284100000|2022-05-23 05:35:00|1855.07|1854.57|1855.48|1854.98|1855.65|1855.15|1854.82|1854.32|364
1653284400000|2022-05-23 05:40:00|1855.49|1854.99|1855.38|1854.88|1855.59|1855.09|1854.97|1854.6|407
1653284700000|2022-05-23 05:45:00|1855.39|1854.89|1858.11|1857.61|1858.53|1858.19|1855.28|1854.78|1168
1653285000000|2022-05-23 05:50:00|1858.07|1857.57|1857.7|1857.2|1858.17|1857.67|1856.75|1856.25|908
1653285300000|2022-05-23 05:55:00|1857.64|1857.14|1856.29|1855.79|1858.5|1858|1856.04|1855.54|1238
1653285600000|2022-05-23 06:00:00|1856.57|1856.07|1853.55|1853.05|1856.57|1856.07|1853.2|1852.7|1263
1653285900000|2022-05-23 06:05:00|1853.56|1853.06|1855.14|1854.64|1855.47|1854.97|1852.35|1851.85|1317
1653286200000|2022-05-23 06:10:00|1855.17|1854.67|1854.75|1854.25|1855.51|1855.02|1854.25|1853.75|1001
1653286500000|2022-05-23 06:15:00|1854.8|1854.3|1854.47|1853.97|1855.49|1854.99|1854.37|1853.87|807
1653286800000|2022-05-23 06:20:00|1854.45|1853.95|1855.12|1854.62|1855.37|1854.87|1853.86|1853.44|812
1653287100000|2022-05-23 06:25:00|1855.13|1854.63|1853.61|1853.11|1855.58|1855.08|1853.23|1852.73|874
1653287400000|2022-05-23 06:30:00|1853.62|1853.12|1853.71|1853.21|1854.09|1853.63|1852.99|1852.49|786
1653287700000|2022-05-23 06:35:00|1853.73|1853.23|1853.82|1853.32|1854.25|1853.89|1853.52|1853.18|650
1653288000000|2022-05-23 06:40:00|1853.83|1853.33|1854.01|1853.51|1854.2|1853.76|1853.64|1853.24|642
1653288300000|2022-05-23 06:45:00|1854.02|1853.52|1854.11|1853.61|1855.17|1854.67|1853.79|1853.39|641
1653288600000|2022-05-23 06:50:00|1854.09|1853.59|1853.63|1853.13|1854.26|1853.86|1853.36|1853.01|510
1653288900000|2022-05-23 06:55:00|1853.52|1853.22|1853.38|1853.08|1854.04|1853.64|1853.31|1852.92|487
1653289200000|2022-05-23 07:00:00|1853.35|1853.05|1853.95|1853.45|1855.24|1854.74|1853.33|1852.94|784
1653289500000|2022-05-23 07:05:00|1853.94|1853.44|1853.26|1852.76|1854.34|1853.84|1852.58|1852.17|962
1653289800000|2022-05-23 07:10:00|1853.29|1852.79|1853.79|1853.49|1854.52|1854.17|1853.1|1852.67|812
1653290100000|2022-05-23 07:15:00|1853.77|1853.47|1854.54|1854.24|1855.23|1854.9|1853.77|1853.37|757
1653290400000|2022-05-23 07:20:00|1854.64|1854.14|1855.8|1855.3|1856.3|1855.85|1854.34|1853.89|704
1653290700000|2022-05-23 07:25:00|1855.84|1855.34|1856.52|1856.22|1857.09|1856.73|1855.39|1854.99|876
1653291000000|2022-05-23 07:30:00|1856.53|1856.23|1855.94|1855.44|1857.63|1857.33|1855.76|1855.26|854
1653291300000|2022-05-23 07:35:00|1855.85|1855.35|1855.27|1854.77|1856.05|1855.65|1855.19|1854.73|769
1653291600000|2022-05-23 07:40:00|1855.26|1854.76|1855.17|1854.67|1855.39|1855.01|1854.69|1854.21|805
1653291900000|2022-05-23 07:45:00|1855.18|1854.68|1856.59|1856.29|1856.76|1856.35|1855.06|1854.56|714
1653292200000|2022-05-23 07:50:00|1856.54|1856.24|1856.51|1856.21|1857.29|1856.86|1855.96|1855.51|754
1653292500000|2022-05-23 07:55:00|1856.7|1856.4|1856.73|1856.23|1857.65|1857.23|1856.41|1856|749
1653292800000|2022-05-23 08:00:00|1856.76|1856.26|1857.39|1856.89|1857.99|1857.49|1856.62|1856.12|971
1653293100000|2022-05-23 08:05:00|1857.4|1856.9|1858.13|1857.63|1858.76|1858.46|1856.67|1856.21|780
1653293400000|2022-05-23 08:10:00|1858.15|1857.65|1856.76|1856.46|1858.25|1857.79|1856.18|1855.78|887
1653293700000|2022-05-23 08:15:00|1856.78|1856.48|1858.5|1858.2|1859.35|1859.01|1856.62|1856.16|1271
1653294000000|2022-05-23 08:20:00|1858.51|1858.21|1862.16|1861.86|1863.37|1863.07|1858.34|1857.95|1372
1653294300000|2022-05-23 08:25:00|1862.14|1861.84|1860.42|1859.92|1862.46|1862.1|1860.19|1859.82|1132
1653294600000|2022-05-23 08:30:00|1860.47|1859.97|1860.2|1859.7|1861.01|1860.63|1859.02|1858.62|1095
1653294900000|2022-05-23 08:35:00|1860.21|1859.71|1861.19|1860.89|1861.36|1860.94|1859.79|1859.29|884
1653295200000|2022-05-23 08:40:00|1861.29|1860.79|1860.2|1859.7|1861.46|1860.96|1859.34|1859.03|781
1653295500000|2022-05-23 08:45:00|1860.17|1859.67|1860.92|1860.62|1860.95|1860.65|1859.26|1858.94|783
1653295800000|2022-05-23 08:50:00|1861.01|1860.51|1860.74|1860.44|1861.01|1860.66|1860.13|1859.74|794
1653296100000|2022-05-23 08:55:00|1860.73|1860.43|1861.92|1861.42|1862.44|1861.97|1860.68|1860.31|756
1653296400000|2022-05-23 09:00:00|1861.93|1861.43|1862.42|1861.92|1862.79|1862.37|1861.35|1860.85|980
1653296700000|2022-05-23 09:05:00|1862.34|1861.84|1862.42|1862.12|1863.39|1863.09|1861.84|1861.39|963
1653297000000|2022-05-23 09:10:00|1862.52|1862.02|1862.98|1862.68|1863.1|1862.7|1861.45|1861.06|891
1653297300000|2022-05-23 09:15:00|1862.97|1862.67|1863.02|1862.52|1863.57|1863.17|1862.68|1862.24|879
1653297600000|2022-05-23 09:20:00|1863.03|1862.53|1863.39|1862.89|1864.24|1863.84|1862.7|1862.27|804
1653297900000|2022-05-23 09:25:00|1863.38|1862.88|1862.98|1862.68|1863.76|1863.38|1862.34|1861.96|930
1653298200000|2022-05-23 09:30:00|1863.11|1862.61|1863.93|1863.63|1864.92|1864.57|1863.07|1862.59|966
1653298500000|2022-05-23 09:35:00|1864.01|1863.51|1864.62|1864.32|1865.07|1864.74|1863.75|1863.41|922
1653298800000|2022-05-23 09:40:00|1864.73|1864.23|1865.44|1864.94|1865.46|1865.12|1864.38|1864.01|828
1653299100000|2022-05-23 09:45:00|1865.45|1864.95|1864.68|1864.38|1865.45|1865.04|1863.9|1863.47|818
1653299400000|2022-05-23 09:50:00|1864.67|1864.37|1864.23|1863.73|1864.81|1864.47|1863.69|1863.27|754
1653299700000|2022-05-23 09:55:00|1864.26|1863.76|1864.61|1864.31|1864.83|1864.53|1864.03|1863.66|663
1653300000000|2022-05-23 10:00:00|1864.6|1864.3|1864.8|1864.5|1864.99|1864.66|1864.07|1863.67|786
1653300300000|2022-05-23 10:05:00|1864.79|1864.49|1864.49|1863.99|1864.89|1864.5|1864.25|1863.86|540
1653300600000|2022-05-23 10:10:00|1864.52|1864.02|1864.46|1863.96|1865.62|1865.32|1863.7|1863.4|836
1653300900000|2022-05-23 10:15:00|1864.47|1863.97|1863.75|1863.45|1864.66|1864.24|1863.08|1862.73|765
1653301200000|2022-05-23 10:20:00|1863.74|1863.44|1861.93|1861.43|1863.89|1863.54|1861.73|1861.42|708
1653301500000|2022-05-23 10:25:00|1861.91|1861.61|1861.42|1860.92|1862.05|1861.65|1861.02|1860.63|752
1653301800000|2022-05-23 10:30:00|1861.43|1860.93|1862.76|1862.46|1863.12|1862.73|1861.43|1860.93|595
1653302100000|2022-05-23 10:35:00|1862.79|1862.49|1862.73|1862.23|1863.11|1862.71|1862.61|1862.22|484
1653302400000|2022-05-23 10:40:00|1862.62|1862.32|1861.88|1861.38|1863.18|1862.76|1861.66|1861.27|546
1653302700000|2022-05-23 10:45:00|1861.78|1861.48|1861.14|1860.84|1862.26|1861.88|1861.06|1860.67|746
1653303000000|2022-05-23 10:50:00|1861.15|1860.85|1860.74|1860.44|1861.45|1861.05|1860.33|1859.96|620
1653303300000|2022-05-23 10:55:00|1860.73|1860.43|1860.59|1860.29|1860.98|1860.62|1860.51|1860.1|565
1653303600000|2022-05-23 11:00:00|1860.69|1860.19|1860.37|1860.07|1860.86|1860.45|1860.08|1859.68|825
1653303900000|2022-05-23 11:05:00|1860.38|1860.08|1860.08|1859.78|1860.98|1860.6|1860|1859.61|560
1653304200000|2022-05-23 11:10:00|1860.06|1859.76|1861.81|1861.51|1861.87|1861.53|1860.03|1859.64|702
1653304500000|2022-05-23 11:15:00|1861.87|1861.57|1862.41|1861.91|1863.14|1862.77|1861.87|1861.48|823
1653304800000|2022-05-23 11:20:00|1862.51|1862.21|1860.23|1859.93|1862.9|1862.4|1859.96|1859.64|825
1653305100000|2022-05-23 11:25:00|1860.25|1859.95|1860.72|1860.42|1861.51|1861.06|1859.93|1859.58|920
1653305400000|2022-05-23 11:30:00|1860.69|1860.39|1861.76|1861.26|1862.58|1862.16|1860.69|1860.39|879
1653305700000|2022-05-23 11:35:00|1861.77|1861.27|1862.27|1861.77|1862.4|1861.98|1861.02|1860.65|633
1653306000000|2022-05-23 11:40:00|1862.29|1861.79|1862.28|1861.78|1862.34|1862.03|1861.27|1860.83|647
1653306300000|2022-05-23 11:45:00|1862.34|1861.84|1862.86|1862.56|1862.98|1862.62|1861.94|1861.54|608
1653306600000|2022-05-23 11:50:00|1862.78|1862.48|1862.82|1862.52|1863.05|1862.66|1861.97|1861.57|661
1653306900000|2022-05-23 11:55:00|1862.81|1862.51|1862.54|1862.04|1862.98|1862.58|1861.45|1861.11|643
1653307200000|2022-05-23 12:00:00|1862.58|1862.08|1864.07|1863.77|1864.54|1864.17|1862.58|1862.08|1000
1653307500000|2022-05-23 12:05:00|1864.19|1863.69|1863.37|1862.87|1864.84|1864.48|1863.1|1862.65|737
1653307800000|2022-05-23 12:10:00|1863.36|1862.86|1863.44|1863.14|1863.67|1863.31|1862.49|1862.07|765
1653308100000|2022-05-23 12:15:00|1863.43|1863.13|1862.69|1862.39|1864.36|1863.98|1862.43|1862.13|902
1653308400000|2022-05-23 12:20:00|1862.67|1862.37|1862.04|1861.74|1864.73|1864.41|1861.87|1861.55|1227
1653308700000|2022-05-23 12:25:00|1861.98|1861.68|1860.29|1859.79|1863.2|1862.89|1860.19|1859.71|1132
1653309000000|2022-05-23 12:30:00|1860.31|1859.81|1857.87|1857.57|1860.58|1860.27|1857.59|1857.29|1451
1653309300000|2022-05-23 12:35:00|1857.89|1857.59|1859.54|1859.04|1859.68|1859.38|1857.22|1856.79|1012
1653309600000|2022-05-23 12:40:00|1859.55|1859.05|1858.35|1858.05|1859.8|1859.41|1858.05|1857.66|956
1653309900000|2022-05-23 12:45:00|1858.37|1858.07|1857.3|1857|1858.4|1858.09|1856.94|1856.63|1204
1653310200000|2022-05-23 12:50:00|1857.28|1856.98|1856.27|1855.97|1858.93|1858.61|1856.03|1855.72|1100
1653310500000|2022-05-23 12:55:00|1856.28|1855.98|1856.02|1855.52|1856.92|1856.62|1855.24|1854.94|1222
1653310800000|2022-05-23 13:00:00|1855.95|1855.65|1854.63|1854.13|1856.83|1856.53|1853.76|1853.46|1288
1653311100000|2022-05-23 13:05:00|1854.62|1854.12|1853.95|1853.45|1854.85|1854.55|1853.07|1852.69|1125
1653311400000|2022-05-23 13:10:00|1853.92|1853.42|1854.54|1854.24|1854.88|1854.55|1853.68|1853.38|995
1653311700000|2022-05-23 13:15:00|1854.55|1854.25|1853.68|1853.18|1855.16|1854.85|1853|1852.7|1121
1653312000000|2022-05-23 13:20:00|1853.61|1853.31|1856.22|1855.72|1856.25|1855.84|1853.43|1853.13|1204
1653312300000|2022-05-23 13:25:00|1856.2|1855.7|1856.7|1856.2|1857.01|1856.71|1855.64|1855.24|965
1653312600000|2022-05-23 13:30:00|1856.71|1856.21|1856.75|1856.45|1857.2|1856.86|1855.75|1855.38|1171
1653312900000|2022-05-23 13:35:00|1856.74|1856.44|1857.02|1856.52|1857.4|1857.02|1855.86|1855.55|1155
1653313200000|2022-05-23 13:40:00|1856.84|1856.54|1855.21|1854.91|1857.43|1857.06|1854.11|1853.74|1300
1653313500000|2022-05-23 13:45:00|1855.2|1854.9|1854.01|1853.51|1855.65|1855.35|1853.15|1852.85|1278
1653313800000|2022-05-23 13:50:00|1853.98|1853.48|1856.35|1856.05|1856.69|1856.39|1853.97|1853.48|1272
1653314100000|2022-05-23 13:55:00|1856.45|1855.95|1854.76|1854.46|1856.45|1856.03|1854.06|1853.7|1001
1653314400000|2022-05-23 14:00:00|1854.72|1854.42|1855.37|1855.07|1856.69|1856.34|1854.54|1854.13|1363
1653314700000|2022-05-23 14:05:00|1855.38|1855.08|1856.8|1856.5|1857.06|1856.7|1855.18|1854.85|1255
1653315000000|2022-05-23 14:10:00|1856.82|1856.52|1855.7|1855.2|1857.31|1856.93|1855.22|1854.92|1193
1653315300000|2022-05-23 14:15:00|1855.72|1855.22|1857.07|1856.57|1857.13|1856.81|1855.41|1855.01|1200
1653315600000|2022-05-23 14:20:00|1857.06|1856.56|1858.06|1857.76|1858.34|1858.03|1856.7|1856.35|1153
1653315900000|2022-05-23 14:25:00|1858.07|1857.77|1855.75|1855.25|1858.31|1858.01|1855.55|1855.17|1274
1653316200000|2022-05-23 14:30:00|1855.57|1855.27|1853.2|1852.9|1856.03|1855.63|1853.2|1852.9|1232
1653316500000|2022-05-23 14:35:00|1853.19|1852.89|1854.5|1854.2|1854.73|1854.39|1853.16|1852.86|1110
1653316800000|2022-05-23 14:40:00|1854.49|1854.19|1855.62|1855.32|1855.91|1855.52|1854.3|1854|1058
1653317100000|2022-05-23 14:45:00|1855.72|1855.42|1855.4|1854.9|1855.75|1855.42|1854.37|1854|1013
1653317400000|2022-05-23 14:50:00|1855.39|1854.89|1854.37|1854.07|1855.82|1855.42|1854.07|1853.74|1233
1653317700000|2022-05-23 14:55:00|1854.38|1854.08|1854.02|1853.72|1854.68|1854.32|1853.15|1852.85|1099
1653318000000|2022-05-23 15:00:00|1854.03|1853.73|1853.78|1853.28|1854.38|1854.08|1853.39|1852.96|1089
1653318300000|2022-05-23 15:05:00|1853.7|1853.4|1855.17|1854.67|1855.45|1855.15|1853.35|1852.99|951
1653318600000|2022-05-23 15:10:00|1855.06|1854.76|1854.59|1854.09|1855.29|1854.92|1854.26|1853.89|755
1653318900000|2022-05-23 15:15:00|1854.62|1854.12|1853.89|1853.59|1854.62|1854.21|1853.61|1853.31|876
1653319200000|2022-05-23 15:20:00|1853.87|1853.57|1853.34|1853.04|1854|1853.63|1851.92|1851.62|1074
1653319500000|2022-05-23 15:25:00|1853.33|1853.03|1853.65|1853.35|1853.83|1853.4|1852.7|1852.21|1084
1653319800000|2022-05-23 15:30:00|1853.63|1853.33|1853.75|1853.25|1853.75|1853.41|1852.78|1852.41|1004
1653320100000|2022-05-23 15:35:00|1853.68|1853.18|1854.25|1853.75|1854.58|1854.21|1853.51|1853.09|1011
1653320400000|2022-05-23 15:40:00|1854.24|1853.95|1852.88|1852.58|1854.43|1854.13|1852.8|1852.48|911
1653320700000|2022-05-23 15:45:00|1852.89|1852.59|1852.47|1852.17|1853.15|1852.85|1852.47|1852.05|834
1653321000000|2022-05-23 15:50:00|1852.48|1852.18|1851.02|1850.72|1852.6|1852.18|1850.72|1850.38|1031
1653321300000|2022-05-23 15:55:00|1851.06|1850.76|1852.23|1851.93|1852.43|1852.03|1850.68|1850.35|1053
1653321600000|2022-05-23 16:00:00|1852.21|1851.91|1851.51|1851.21|1852.47|1852.1|1851.49|1851.09|646
1653321900000|2022-05-23 16:05:00|1851.44|1851.14|1851.13|1850.83|1851.57|1851.15|1850.95|1850.6|701
1653322200000|2022-05-23 16:10:00|1851.14|1850.84|1850.95|1850.65|1851.26|1850.89|1850.79|1850.39|532
1653322500000|2022-05-23 16:15:00|1850.96|1850.66|1850.19|1849.69|1851.17|1850.87|1848.89|1848.57|739
1653322800000|2022-05-23 16:20:00|1850.18|1849.68|1850.87|1850.57|1851.39|1851.02|1848.97|1848.67|705
1653323100000|2022-05-23 16:25:00|1850.97|1850.47|1851.35|1851.05|1851.51|1851.1|1850.65|1850.35|602
1653323400000|2022-05-23 16:30:00|1851.32|1851.02|1850.91|1850.61|1851.45|1851.06|1850.65|1850.25|574
1653323700000|2022-05-23 16:35:00|1850.92|1850.62|1851.02|1850.72|1851.17|1850.83|1850.64|1850.24|579
1653324000000|2022-05-23 16:40:00|1851|1850.7|1851.5|1851|1851.52|1851.18|1850.74|1850.33|617
1653324300000|2022-05-23 16:45:00|1851.49|1850.99|1851.82|1851.32|1851.93|1851.53|1851.05|1850.65|646
1653324600000|2022-05-23 16:50:00|1851.76|1851.26|1850.32|1850.02|1851.91|1851.57|1850.3|1849.89|622
1653324900000|2022-05-23 16:55:00|1850.31|1850.01|1850.29|1849.99|1850.87|1850.52|1850.1|1849.68|607
1653325200000|2022-05-23 17:00:00|1850.28|1849.98|1849.87|1849.37|1850.53|1850.15|1849.52|1849.1|683
1653325500000|2022-05-23 17:05:00|1849.88|1849.38|1849.29|1848.99|1850.01|1849.57|1849.25|1848.83|690
1653325800000|2022-05-23 17:10:00|1849.28|1848.98|1849.11|1848.61|1849.42|1849.08|1848.38|1848.05|615
1653326100000|2022-05-23 17:15:00|1849.09|1848.59|1848.05|1847.55|1849.09|1848.69|1847.3|1846.88|770
1653326400000|2022-05-23 17:20:00|1848.06|1847.56|1847.69|1847.39|1848.36|1847.97|1847.52|1847.18|606
1653326700000|2022-05-23 17:25:00|1847.65|1847.35|1849.91|1849.61|1850.22|1849.83|1847.28|1846.92|708
1653327000000|2022-05-23 17:30:00|1849.92|1849.62|1851.07|1850.77|1851.29|1850.87|1849.48|1849.12|722
1653327300000|2022-05-23 17:35:00|1851.06|1850.76|1851.66|1851.36|1851.94|1851.55|1850.6|1850.14|626
1653327600000|2022-05-23 17:40:00|1851.68|1851.38|1852.04|1851.54|1852.07|1851.71|1851.58|1851.24|417
1653327900000|2022-05-23 17:45:00|1852.05|1851.55|1852.17|1851.67|1852.48|1852.12|1851.69|1851.33|516
1653328200000|2022-05-23 17:50:00|1852.08|1851.78|1852.73|1852.23|1852.89|1852.5|1851.98|1851.58|412
1653328500000|2022-05-23 17:55:00|1852.72|1852.22|1853.64|1853.34|1853.95|1853.55|1852.6|1852.21|633
1653328800000|2022-05-23 18:00:00|1853.7|1853.4|1854.44|1854.14|1854.51|1854.21|1853.58|1853.19|549
1653329100000|2022-05-23 18:05:00|1854.41|1854.11|1854.59|1854.29|1854.69|1854.32|1853.96|1853.61|472
1653329400000|2022-05-23 18:10:00|1854.58|1854.28|1853.81|1853.51|1854.58|1854.28|1853.72|1853.35|584
1653329700000|2022-05-23 18:15:00|1853.83|1853.53|1854.43|1854.13|1854.56|1854.15|1853.18|1852.88|488
1653330000000|2022-05-23 18:20:00|1854.54|1854.04|1855.21|1854.91|1855.68|1855.36|1854.1|1853.73|612
1653330300000|2022-05-23 18:25:00|1855.2|1854.9|1855.47|1855.17|1856.32|1855.93|1855.01|1854.61|733
1653330600000|2022-05-23 18:30:00|1855.57|1855.07|1856.36|1856.06|1856.45|1856.07|1855.44|1855.07|462
1653330900000|2022-05-23 18:35:00|1856.34|1856.04|1856.05|1855.75|1856.43|1856.06|1855.69|1855.31|372
1653331200000|2022-05-23 18:40:00|1856.04|1855.74|1856.95|1856.65|1857.07|1856.7|1855.92|1855.52|478
1653331500000|2022-05-23 18:45:00|1857.07|1856.57|1857.59|1857.09|1857.62|1857.2|1856.43|1856.09|512
1653331800000|2022-05-23 18:50:00|1857.61|1857.11|1857.86|1857.56|1859.06|1858.76|1857.51|1857.1|666
1653332100000|2022-05-23 18:55:00|1857.84|1857.54|1856.46|1856.16|1857.91|1857.61|1856.4|1856.09|601
1653332400000|2022-05-23 19:00:00|1856.47|1856.17|1856.18|1855.68|1857.59|1857.2|1855.98|1855.56|537
1653332700000|2022-05-23 19:05:00|1856.16|1855.86|1856.74|1856.24|1857.15|1856.75|1856.16|1855.86|472
1653333000000|2022-05-23 19:10:00|1856.73|1856.23|1856.12|1855.82|1857.15|1856.73|1856.08|1855.68|493
1653333300000|2022-05-23 19:15:00|1856.18|1855.68|1855.84|1855.54|1856.3|1855.9|1855.53|1855.16|482
1653333600000|2022-05-23 19:20:00|1855.89|1855.39|1855.63|1855.13|1855.95|1855.58|1855.52|1855.1|471
1653333900000|2022-05-23 19:25:00|1855.64|1855.14|1854.44|1853.94|1855.77|1855.39|1854.39|1853.93|556
1653334200000|2022-05-23 19:30:00|1854.49|1853.99|1854.72|1854.22|1855.06|1854.56|1854.33|1853.87|483
1653334500000|2022-05-23 19:35:00|1854.7|1854.2|1854.46|1854.16|1854.81|1854.42|1854.31|1853.82|369
1653334800000|2022-05-23 19:40:00|1854.45|1854.15|1853.41|1853.11|1854.6|1854.24|1853.38|1853.01|370
1653335100000|2022-05-23 19:45:00|1853.4|1853.1|1854.72|1854.22|1854.9|1854.48|1853.15|1852.77|602
1653335400000|2022-05-23 19:50:00|1854.74|1854.24|1853.99|1853.69|1854.88|1854.48|1853.98|1853.6|537
1653335700000|2022-05-23 19:55:00|1854.09|1853.79|1853.25|1852.95|1854.65|1854.26|1853.25|1852.91|689
1653336000000|2022-05-23 20:00:00|1853.24|1852.94|1854.08|1853.58|1854.11|1853.78|1853.24|1852.94|359
1653336300000|2022-05-23 20:05:00|1853.79|1853.49|1853.88|1853.38|1854.25|1853.84|1853.63|1853.25|295
1653336600000|2022-05-23 20:10:00|1853.89|1853.39|1853.32|1852.82|1853.98|1853.66|1853.24|1852.74|239
1653336900000|2022-05-23 20:15:00|1853.3|1852.8|1853.52|1853.22|1853.68|1853.28|1853.26|1852.76|265
1653337200000|2022-05-23 20:20:00|1853.51|1853.21|1853.49|1852.99|1853.64|1853.24|1853.27|1852.86|179
1653337500000|2022-05-23 20:25:00|1853.38|1853.08|1853.4|1852.9|1853.49|1853.11|1853.2|1852.79|193
1653337800000|2022-05-23 20:30:00|1853.3|1853|1853.43|1852.93|1853.52|1853.06|1853.28|1852.78|142
1653338100000|2022-05-23 20:35:00|1853.34|1852.84|1853.31|1852.81|1853.49|1852.99|1853.21|1852.71|138
1653338400000|2022-05-23 20:40:00|1853.33|1852.83|1853.64|1853.14|1853.75|1853.25|1853.29|1852.79|128
1653338700000|2022-05-23 20:45:00|1853.66|1853.16|1853.65|1853.15|1853.78|1853.31|1853.37|1852.87|207
1653339000000|2022-05-23 20:50:00|1853.66|1853.16|1853.95|1853.45|1854.1|1853.6|1853.59|1853.13|189
1653339300000|2022-05-23 20:55:00|1853.93|1853.43|1853.78|1853.28|1855.31|1853.89|1853.6|1853.1|235
1653343200000|2022-05-23 22:00:00|1854.16|1853.66|1853.9|1853.4|1854.93|1853.98|1853.79|1852.23|225
1653343500000|2022-05-23 22:05:00|1853.96|1853.46|1854.44|1853.94|1854.85|1854.35|1853.94|1853.44|231
1653343800000|2022-05-23 22:10:00|1854.43|1853.93|1853.77|1853.27|1854.54|1854.04|1853.77|1853.27|184
1653344100000|2022-05-23 22:15:00|1853.85|1853.35|1854|1853.5|1854.12|1853.62|1853.64|1853.14|224
1653344400000|2022-05-23 22:20:00|1853.96|1853.46|1854.23|1853.73|1854.56|1854.06|1853.87|1853.37|255
1653344700000|2022-05-23 22:25:00|1854.24|1853.74|1854.26|1853.76|1854.51|1854.01|1854.19|1853.69|159
1653345000000|2022-05-23 22:30:00|1854.22|1853.72|1854.17|1853.67|1854.36|1853.86|1854.12|1853.62|226
1653345300000|2022-05-23 22:35:00|1854.15|1853.65|1854.18|1853.68|1854.25|1853.75|1853.99|1853.49|149
1653345600000|2022-05-23 22:40:00|1854.2|1853.7|1854.42|1853.92|1854.66|1854.16|1854.17|1853.67|187
1653345900000|2022-05-23 22:45:00|1854.43|1853.93|1853.94|1853.44|1854.57|1854.07|1853.91|1853.41|184
1653346200000|2022-05-23 22:50:00|1853.93|1853.43|1853.69|1853.19|1853.99|1853.49|1853.43|1853.06|156
1653346500000|2022-05-23 22:55:00|1853.68|1853.18|1853.81|1853.31|1853.84|1853.42|1853.63|1853.15|100
1653346800000|2022-05-23 23:00:00|1853.84|1853.34|1853.87|1853.37|1854.23|1853.73|1853.69|1853.19|223
1653347100000|2022-05-23 23:05:00|1853.88|1853.38|1853.75|1853.45|1854.23|1853.73|1853.59|1853.19|194
1653347400000|2022-05-23 23:10:00|1853.85|1853.35|1853.89|1853.39|1854.17|1853.76|1853.57|1853.16|186
1653347700000|2022-05-23 23:15:00|1853.87|1853.37|1854.04|1853.74|1854.15|1853.74|1853.62|1853.19|157
1653348000000|2022-05-23 23:20:00|1854.02|1853.72|1855.31|1854.81|1855.35|1854.85|1853.99|1853.49|202
1653348300000|2022-05-23 23:25:00|1855.3|1854.8|1854.43|1853.93|1855.34|1854.84|1854.39|1853.89|294
1653348600000|2022-05-23 23:30:00|1854.44|1853.94|1854.14|1853.64|1854.99|1854.49|1854.06|1853.56|252
1653348900000|2022-05-23 23:35:00|1854.15|1853.65|1854.09|1853.59|1854.18|1853.71|1853.82|1853.37|196
1653349200000|2022-05-23 23:40:00|1854.08|1853.58|1853.88|1853.38|1854.4|1853.9|1853.68|1853.3|233
1653349500000|2022-05-23 23:45:00|1853.87|1853.37|1854.2|1853.7|1854.21|1853.74|1853.73|1853.23|230
1653349800000|2022-05-23 23:50:00|1854.21|1853.71|1853.93|1853.43|1854.25|1853.75|1853.62|1853.12|224
1653350100000|2022-05-23 23:55:00|1853.94|1853.44|1854.24|1853.74|1854.24|1853.74|1853.68|1853.18|234
1653350400000|2022-05-24 00:00:00|1854.23|1853.73|1853.55|1853.05|1854.63|1854.13|1853.38|1852.93|551
1653350700000|2022-05-24 00:05:00|1853.46|1853.16|1853.13|1852.83|1853.69|1853.32|1853.08|1852.68|459
1653351000000|2022-05-24 00:10:00|1853.1|1852.8|1853.9|1853.4|1854.02|1853.62|1853.1|1852.7|311
1653351300000|2022-05-24 00:15:00|1853.91|1853.41|1854.09|1853.59|1854.27|1853.83|1853.68|1853.3|314
1653351600000|2022-05-24 00:20:00|1854.08|1853.58|1853.82|1853.32|1854.3|1853.89|1853.54|1853.12|366
1653351900000|2022-05-24 00:25:00|1853.83|1853.33|1854.04|1853.54|1854.04|1853.54|1853.35|1852.99|280
1653352200000|2022-05-24 00:30:00|1854.01|1853.51|1853.75|1853.25|1854.52|1854.02|1853.54|1853.13|335
1653352500000|2022-05-24 00:35:00|1853.74|1853.24|1853.78|1853.28|1854.09|1853.64|1853.51|1853.01|261
1653352800000|2022-05-24 00:40:00|1853.81|1853.31|1853.46|1852.96|1854.06|1853.66|1853.34|1852.89|390
1653353100000|2022-05-24 00:45:00|1853.55|1853.05|1853.78|1853.28|1853.87|1853.5|1853.23|1852.83|381
1653353400000|2022-05-24 00:50:00|1853.77|1853.27|1853.5|1853|1853.99|1853.5|1853.2|1852.77|485
1653353700000|2022-05-24 00:55:00|1853.49|1852.99|1852.25|1851.75|1853.51|1853.03|1852.09|1851.68|493
1653354000000|2022-05-24 01:00:00|1852.23|1851.73|1852.25|1851.75|1852.57|1852.07|1851.39|1850.98|682
1653354300000|2022-05-24 01:05:00|1852.27|1851.77|1850.49|1850.19|1852.27|1851.77|1850.41|1850.11|939
1653354600000|2022-05-24 01:10:00|1850.59|1850.09|1851.93|1851.63|1852.05|1851.75|1850.18|1849.82|676
1653354900000|2022-05-24 01:15:00|1852.03|1851.53|1851.56|1851.06|1852.03|1851.63|1851.08|1850.67|573
1653355200000|2022-05-24 01:20:00|1851.57|1851.07|1852.49|1852.19|1852.69|1852.29|1851.35|1850.91|506
1653355500000|2022-05-24 01:25:00|1852.48|1852.18|1851.86|1851.36|1852.62|1852.23|1851.62|1851.18|448
1653355800000|2022-05-24 01:30:00|1851.84|1851.34|1850.43|1849.93|1851.94|1851.56|1850.33|1849.93|741
1653356100000|2022-05-24 01:35:00|1850.42|1849.92|1851.81|1851.31|1851.83|1851.47|1850.3|1849.85|610
1653356400000|2022-05-24 01:40:00|1851.78|1851.28|1851.62|1851.12|1852.08|1851.58|1851.42|1850.97|490
1653356700000|2022-05-24 01:45:00|1851.63|1851.13|1850.75|1850.25|1851.72|1851.22|1850.59|1850.09|522
1653357000000|2022-05-24 01:50:00|1850.77|1850.27|1851.24|1850.94|1851.35|1850.98|1850.49|1850.09|426
1653357300000|2022-05-24 01:55:00|1851.23|1850.93|1850.24|1849.74|1851.3|1850.93|1850.03|1849.62|554
1653357600000|2022-05-24 02:00:00|1850.25|1849.75|1850.6|1850.3|1850.82|1850.32|1849.65|1849.28|493
1653357900000|2022-05-24 02:05:00|1850.59|1850.29|1850.84|1850.34|1850.98|1850.58|1850.47|1850.05|397
1653358200000|2022-05-24 02:10:00|1850.83|1850.33|1850.75|1850.45|1851.18|1850.83|1850.56|1850.16|482
1653358500000|2022-05-24 02:15:00|1850.85|1850.35|1850.01|1849.51|1850.86|1850.47|1849.54|1849.15|465
1653358800000|2022-05-24 02:20:00|1850|1849.5|1850.49|1849.99|1850.79|1850.37|1849.96|1849.46|464
1653359100000|2022-05-24 02:25:00|1850.48|1849.98|1850.43|1849.93|1850.56|1850.1|1850.08|1849.66|314
1653359400000|2022-05-24 02:30:00|1850.37|1849.87|1850.66|1850.16|1850.78|1850.4|1850.03|1849.61|527
1653359700000|2022-05-24 02:35:00|1850.68|1850.18|1851.31|1850.81|1851.45|1851.05|1850.57|1850.18|409
1653360000000|2022-05-24 02:40:00|1851.34|1850.84|1851.33|1850.83|1851.5|1851.06|1851.07|1850.72|376
1653360300000|2022-05-24 02:45:00|1851.3|1850.8|1851.09|1850.59|1851.42|1850.92|1850.74|1850.24|407
1653360600000|2022-05-24 02:50:00|1851.08|1850.58|1851.38|1850.88|1851.42|1851.06|1851.04|1850.54|330
1653360900000|2022-05-24 02:55:00|1851.24|1850.94|1851.15|1850.65|1851.5|1851|1850.89|1850.47|356
1653361200000|2022-05-24 03:00:00|1851.32|1850.82|1852|1851.5|1852.23|1851.78|1851.04|1850.54|459
1653361500000|2022-05-24 03:05:00|1852.01|1851.51|1852.6|1852.3|1852.78|1852.36|1851.6|1851.16|452
1653361800000|2022-05-24 03:10:00|1852.61|1852.31|1853.7|1853.2|1853.74|1853.24|1852.49|1852.1|353
1653362100000|2022-05-24 03:15:00|1853.69|1853.19|1854.7|1854.4|1855.06|1854.59|1853.46|1853.05|746
1653362400000|2022-05-24 03:20:00|1854.81|1854.31|1854.41|1854.11|1854.92|1854.59|1853.85|1853.43|564
1653362700000|2022-05-24 03:25:00|1854.51|1854.01|1854.95|1854.45|1855.14|1854.64|1854.21|1853.85|454
1653363000000|2022-05-24 03:30:00|1854.93|1854.43|1855.19|1854.89|1855.31|1854.9|1854.67|1854.29|339
1653363300000|2022-05-24 03:35:00|1855.2|1854.9|1855.08|1854.58|1855.52|1855.13|1854.85|1854.44|284
1653363600000|2022-05-24 03:40:00|1855.07|1854.57|1855.27|1854.77|1855.38|1854.98|1854.94|1854.52|293
1653363900000|2022-05-24 03:45:00|1855.34|1854.84|1855.6|1855.1|1855.65|1855.18|1855.07|1854.57|328
1653364200000|2022-05-24 03:50:00|1855.59|1855.09|1855.5|1855.2|1855.98|1855.58|1855.27|1854.89|337
1653364500000|2022-05-24 03:55:00|1855.52|1855.22|1856.05|1855.55|1856.23|1855.82|1855.48|1855.06|341
1653364800000|2022-05-24 04:00:00|1856.06|1855.56|1856.42|1856.12|1856.7|1856.25|1855.91|1855.41|373
1653365100000|2022-05-24 04:05:00|1856.55|1856.05|1856.48|1856.18|1856.6|1856.21|1856.2|1855.81|282
1653365400000|2022-05-24 04:10:00|1856.46|1856.16|1856.51|1856.01|1856.65|1856.26|1856.19|1855.8|278
1653365700000|2022-05-24 04:15:00|1856.52|1856.02|1857.03|1856.53|1857.07|1856.67|1856.46|1856.01|323
1653366000000|2022-05-24 04:20:00|1857.07|1856.77|1857.31|1856.81|1857.39|1856.99|1856.62|1856.25|352
1653366300000|2022-05-24 04:25:00|1857.3|1856.8|1856.81|1856.31|1857.32|1856.86|1856.27|1855.97|337
1653366600000|2022-05-24 04:30:00|1856.76|1856.26|1856.51|1856.01|1856.81|1856.36|1856.34|1855.85|273
1653366900000|2022-05-24 04:35:00|1856.49|1855.99|1856.21|1855.71|1856.53|1856.03|1855.94|1855.55|309
1653367200000|2022-05-24 04:40:00|1856.19|1855.69|1856.11|1855.61|1856.69|1856.27|1855.88|1855.38|322
1653367500000|2022-05-24 04:45:00|1856.1|1855.6|1856.03|1855.73|1856.3|1855.8|1855.84|1855.36|275
1653367800000|2022-05-24 04:50:00|1856.01|1855.71|1856.82|1856.52|1856.86|1856.53|1855.99|1855.5|367
1653368100000|2022-05-24 04:55:00|1856.92|1856.42|1856.18|1855.68|1857.1|1856.68|1856.08|1855.58|345
1653368400000|2022-05-24 05:00:00|1856.13|1855.63|1856.22|1855.72|1856.33|1855.83|1855.83|1855.33|400
1653368700000|2022-05-24 05:05:00|1856.19|1855.69|1856.05|1855.55|1856.3|1855.8|1855.85|1855.35|310
1653369000000|2022-05-24 05:10:00|1855.82|1855.52|1855.66|1855.36|1856.27|1855.86|1855.58|1855.17|288
1653369300000|2022-05-24 05:15:00|1855.6|1855.3|1856.24|1855.74|1856.32|1856.02|1855.58|1855.13|321
1653369600000|2022-05-24 05:20:00|1856.26|1855.76|1855.53|1855.03|1856.4|1855.97|1855.32|1854.97|304
1653369900000|2022-05-24 05:25:00|1855.52|1855.02|1856.06|1855.56|1856.27|1855.8|1855.42|1854.93|299
1653370200000|2022-05-24 05:30:00|1856.07|1855.57|1856.41|1855.91|1856.92|1856.5|1855.53|1855.14|749
1653370500000|2022-05-24 05:35:00|1856.42|1855.92|1856.31|1855.81|1857|1856.59|1855.89|1855.39|721
1653370800000|2022-05-24 05:40:00|1856.32|1855.82|1855.59|1855.09|1856.43|1855.93|1855.4|1854.9|738
1653371100000|2022-05-24 05:45:00|1855.58|1855.08|1855.23|1854.73|1855.83|1855.33|1855.07|1854.57|694
1653371400000|2022-05-24 05:50:00|1855.25|1854.75|1855.21|1854.71|1855.68|1855.3|1854.79|1854.47|598
1653371700000|2022-05-24 05:55:00|1855.2|1854.7|1855.37|1854.87|1855.5|1855.02|1854.89|1854.46|513
1653372000000|2022-05-24 06:00:00|1855.34|1854.84|1852.62|1852.12|1855.78|1855.38|1852.29|1851.86|875
1653372300000|2022-05-24 06:05:00|1852.67|1852.17|1852.68|1852.18|1853.56|1853.08|1852.4|1852|826
1653372600000|2022-05-24 06:10:00|1852.69|1852.19|1851.84|1851.34|1853.48|1853.08|1851.62|1851.24|718
1653372900000|2022-05-24 06:15:00|1851.85|1851.35|1851.35|1850.85|1852.18|1851.75|1850.65|1850.17|946
1653373200000|2022-05-24 06:20:00|1851.36|1850.86|1850.94|1850.44|1851.61|1851.12|1850.84|1850.4|710
1653373500000|2022-05-24 06:25:00|1850.93|1850.43|1852.13|1851.63|1852.29|1851.79|1850.91|1850.41|648
1653373800000|2022-05-24 06:30:00|1852.12|1851.62|1852.74|1852.44|1853|1852.6|1851.95|1851.55|637
1653374100000|2022-05-24 06:35:00|1852.72|1852.42|1852.1|1851.6|1852.75|1852.44|1851.88|1851.38|684
1653374400000|2022-05-24 06:40:00|1852.08|1851.58|1852.41|1852.11|1852.55|1852.25|1851.92|1851.44|604
1653374700000|2022-05-24 06:45:00|1852.4|1852.1|1852.7|1852.4|1853.08|1852.69|1852.03|1851.64|590
1653375000000|2022-05-24 06:50:00|1852.68|1852.38|1853.09|1852.59|1853.46|1853.06|1852.46|1852|969
1653375300000|2022-05-24 06:55:00|1853.1|1852.6|1851.7|1851.4|1853.1|1852.67|1851.62|1851.19|997
1653375600000|2022-05-24 07:00:00|1851.68|1851.38|1854.24|1853.74|1854.42|1854.1|1851.58|1851.27|1106
1653375900000|2022-05-24 07:05:00|1854.38|1853.88|1855.47|1855.17|1856.07|1855.77|1853.78|1853.47|1055
1653376200000|2022-05-24 07:10:00|1855.43|1855.13|1856.96|1856.46|1857.18|1856.78|1855.34|1855.04|1083
1653376500000|2022-05-24 07:15:00|1856.87|1856.57|1857.11|1856.81|1858.01|1857.62|1856.06|1855.56|1035
1653376800000|2022-05-24 07:20:00|1857.03|1856.73|1856.68|1856.38|1857.92|1857.52|1856.64|1856.26|873
1653377100000|2022-05-24 07:25:00|1856.67|1856.37|1857.27|1856.77|1857.69|1857.27|1856.51|1856.09|820
1653377400000|2022-05-24 07:30:00|1857.26|1856.76|1856.04|1855.54|1857.6|1857.23|1855.97|1855.47|1039
1653377700000|2022-05-24 07:35:00|1856.03|1855.53|1857.11|1856.81|1857.45|1857.15|1855.67|1855.25|913
1653378000000|2022-05-24 07:40:00|1857.1|1856.8|1857.01|1856.71|1857.53|1857.13|1856.03|1855.63|1008
1653378300000|2022-05-24 07:45:00|1857|1856.7|1856.26|1855.96|1857.12|1856.74|1855.74|1855.33|812
1653378600000|2022-05-24 07:50:00|1856.24|1855.94|1857.11|1856.81|1857.28|1856.9|1856.09|1855.67|833
1653378900000|2022-05-24 07:55:00|1857.12|1856.82|1860.28|1859.98|1860.32|1859.98|1857.12|1856.75|1029
1653379200000|2022-05-24 08:00:00|1860.32|1860.02|1860.22|1859.92|1860.93|1860.53|1859.78|1859.47|948
1653379500000|2022-05-24 08:05:00|1860.21|1859.91|1860.2|1859.7|1860.98|1860.58|1859.99|1859.6|800
1653379800000|2022-05-24 08:10:00|1860.19|1859.69|1860.4|1859.9|1860.42|1860.08|1859.03|1858.62|684
1653380100000|2022-05-24 08:15:00|1860.31|1860.01|1859.33|1858.83|1860.49|1860.09|1859.14|1858.76|819
1653380400000|2022-05-24 08:20:00|1859.32|1858.82|1859.23|1858.93|1859.79|1859.39|1858.94|1858.52|765
1653380700000|2022-05-24 08:25:00|1859.22|1858.92|1858.72|1858.42|1859.55|1859.11|1858.29|1857.89|720
1653381000000|2022-05-24 08:30:00|1858.66|1858.36|1859.6|1859.1|1859.94|1859.52|1858.63|1858.33|757
1653381300000|2022-05-24 08:35:00|1859.59|1859.09|1859.52|1859.02|1860.69|1860.29|1859.22|1858.82|791
1653381600000|2022-05-24 08:40:00|1859.51|1859.01|1858.4|1857.9|1859.91|1859.5|1858.29|1857.9|945
1653381900000|2022-05-24 08:45:00|1858.29|1857.99|1858.62|1858.12|1858.8|1858.38|1858.07|1857.61|823
1653382200000|2022-05-24 08:50:00|1858.63|1858.13|1857.48|1857.18|1858.66|1858.16|1857.39|1856.96|816
1653382500000|2022-05-24 08:55:00|1857.51|1857.21|1856.31|1856.01|1857.57|1857.21|1855.93|1855.43|893
1653382800000|2022-05-24 09:00:00|1856.3|1856|1856.72|1856.22|1856.9|1856.48|1856.03|1855.69|757
1653383100000|2022-05-24 09:05:00|1856.71|1856.21|1856.67|1856.17|1857.13|1856.73|1856.23|1855.81|668
1653383400000|2022-05-24 09:10:00|1856.69|1856.19|1857.35|1856.85|1857.58|1857.2|1856.27|1855.87|661
1653383700000|2022-05-24 09:15:00|1857.34|1856.84|1858.5|1858.2|1858.69|1858.26|1856.9|1856.55|610
1653384000000|2022-05-24 09:20:00|1858.51|1858.21|1858.95|1858.65|1859.2|1858.8|1858.29|1857.89|599
1653384300000|2022-05-24 09:25:00|1858.97|1858.67|1859.06|1858.56|1859.3|1859|1858.52|1858.15|614
1653384600000|2022-05-24 09:30:00|1858.95|1858.65|1858.57|1858.07|1859.24|1858.91|1858.34|1857.96|647
1653384900000|2022-05-24 09:35:00|1858.58|1858.08|1857.84|1857.34|1858.59|1858.23|1857.62|1857.19|583
1653385200000|2022-05-24 09:40:00|1857.78|1857.28|1857.66|1857.16|1857.99|1857.57|1857.45|1857.02|514
1653385500000|2022-05-24 09:45:00|1857.67|1857.17|1857.2|1856.7|1857.92|1857.45|1857.05|1856.63|591
1653385800000|2022-05-24 09:50:00|1857.21|1856.71|1857.25|1856.95|1857.35|1856.95|1856.47|1856.16|571
1653386100000|2022-05-24 09:55:00|1857.23|1856.93|1856.85|1856.55|1857.68|1857.28|1856.7|1856.29|553
1653386400000|2022-05-24 10:00:00|1856.83|1856.53|1856.33|1855.83|1857.51|1857.1|1856.21|1855.83|455
1653386700000|2022-05-24 10:05:00|1856.31|1855.81|1856.15|1855.65|1856.36|1855.86|1855.69|1855.29|578
1653387000000|2022-05-24 10:10:00|1856.16|1855.66|1856.26|1855.96|1856.68|1856.29|1856.02|1855.62|508
1653387300000|2022-05-24 10:15:00|1856.27|1855.97|1856.19|1855.89|1856.47|1856.06|1855.95|1855.54|442
1653387600000|2022-05-24 10:20:00|1856.12|1855.82|1856.07|1855.77|1856.34|1855.92|1855.58|1855.16|615
1653387900000|2022-05-24 10:25:00|1856.06|1855.76|1855.29|1854.99|1856.15|1855.8|1855.16|1854.77|574
1653388200000|2022-05-24 10:30:00|1855.28|1854.98|1855.7|1855.4|1856.07|1855.73|1854.87|1854.57|706
1653388500000|2022-05-24 10:35:00|1855.71|1855.41|1856.15|1855.85|1856.28|1855.91|1855.46|1855.08|466
1653388800000|2022-05-24 10:40:00|1856.16|1855.86|1856.09|1855.59|1856.74|1856.38|1855.77|1855.42|574
1653389100000|2022-05-24 10:45:00|1855.94|1855.64|1856.86|1856.56|1856.92|1856.62|1855.74|1855.33|619
1653389400000|2022-05-24 10:50:00|1856.87|1856.57|1857.16|1856.86|1857.19|1856.89|1856.58|1856.19|605
1653389700000|2022-05-24 10:55:00|1857.15|1856.85|1858.08|1857.78|1858.34|1857.95|1857.07|1856.74|690
1653390000000|2022-05-24 11:00:00|1858.07|1857.77|1857.78|1857.28|1858.77|1858.42|1857.31|1856.92|790
1653390300000|2022-05-24 11:05:00|1857.75|1857.25|1858.18|1857.68|1858.18|1857.79|1856.9|1856.54|715
1653390600000|2022-05-24 11:10:00|1858.16|1857.66|1858.66|1858.36|1858.8|1858.4|1857.5|1857.2|594
1653390900000|2022-05-24 11:15:00|1858.67|1858.37|1858.6|1858.3|1858.95|1858.55|1858|1857.65|662
1653391200000|2022-05-24 11:20:00|1858.68|1858.18|1858.44|1857.94|1858.77|1858.39|1858.2|1857.81|546
1653391500000|2022-05-24 11:25:00|1858.41|1857.91|1858.45|1857.95|1858.75|1858.34|1858.12|1857.71|647
1653391800000|2022-05-24 11:30:00|1858.46|1857.96|1859.31|1858.81|1859.8|1859.43|1858.27|1857.87|819
1653392100000|2022-05-24 11:35:00|1859.3|1858.8|1859.13|1858.83|1859.49|1859.08|1858.64|1858.18|821
1653392400000|2022-05-24 11:40:00|1859.12|1858.82|1859.23|1858.93|1859.66|1859.23|1858.99|1858.59|680
1653392700000|2022-05-24 11:45:00|1859.27|1858.97|1858.7|1858.4|1859.94|1859.54|1858.65|1858.25|641
1653393000000|2022-05-24 11:50:00|1858.67|1858.37|1858.43|1857.93|1859.39|1859|1858.17|1857.79|628
1653393300000|2022-05-24 11:55:00|1858.44|1857.94|1858.33|1858.03|1858.65|1858.28|1857.96|1857.66|529
1653393600000|2022-05-24 12:00:00|1858.43|1857.93|1858.97|1858.47|1859.57|1859.18|1858.33|1857.93|619
1653393900000|2022-05-24 12:05:00|1858.91|1858.41|1858.89|1858.39|1859.35|1858.94|1858.6|1858.19|583
1653394200000|2022-05-24 12:10:00|1858.87|1858.37|1859.72|1859.22|1859.9|1859.4|1858.53|1858.16|541
1653394500000|2022-05-24 12:15:00|1859.62|1859.12|1856.79|1856.29|1859.92|1859.5|1856.31|1856.01|810
1653394800000|2022-05-24 12:20:00|1856.78|1856.28|1857.05|1856.55|1857.79|1857.29|1855.33|1854.83|1005
1653395100000|2022-05-24 12:25:00|1857.07|1856.57|1856.82|1856.32|1857.24|1856.85|1855.8|1855.46|827
1653395400000|2022-05-24 12:30:00|1856.78|1856.28|1855.4|1854.9|1856.88|1856.45|1854.98|1854.64|827
1653395700000|2022-05-24 12:35:00|1855.28|1854.98|1856.02|1855.52|1856.02|1855.62|1854.19|1853.81|774
1653396000000|2022-05-24 12:40:00|1856.04|1855.54|1855.63|1855.13|1856.09|1855.59|1855.02|1854.61|765
1653396300000|2022-05-24 12:45:00|1855.52|1855.02|1857.55|1857.05|1857.58|1857.08|1855.32|1854.83|798
1653396600000|2022-05-24 12:50:00|1857.63|1857.13|1858.85|1858.35|1858.98|1858.48|1857.07|1856.57|785
1653396900000|2022-05-24 12:55:00|1858.84|1858.34|1860.46|1859.96|1861.1|1860.63|1858.49|1857.99|887
1653397200000|2022-05-24 13:00:00|1860.44|1859.94|1861.06|1860.76|1862.32|1861.97|1860.33|1859.83|1128
1653397500000|2022-05-24 13:05:00|1860.97|1860.67|1861.91|1861.41|1862.53|1862.23|1860.38|1860.03|941
1653397800000|2022-05-24 13:10:00|1861.9|1861.4|1861|1860.7|1863.03|1862.53|1860.68|1860.34|948
1653398100000|2022-05-24 13:15:00|1860.98|1860.68|1861.49|1860.99|1861.94|1861.54|1860.74|1860.35|817
1653398400000|2022-05-24 13:20:00|1861.5|1861|1859.94|1859.44|1861.61|1861.14|1859.83|1859.37|824
1653398700000|2022-05-24 13:25:00|1859.86|1859.36|1859.8|1859.3|1860.42|1859.93|1859.01|1858.71|813
1653399000000|2022-05-24 13:30:00|1859.78|1859.28|1860.97|1860.67|1861.28|1860.86|1859.09|1858.7|1417
1653399300000|2022-05-24 13:35:00|1860.93|1860.63|1859.17|1858.67|1862.71|1862.41|1858.99|1858.54|1236
1653399600000|2022-05-24 13:40:00|1859.15|1858.65|1860.22|1859.72|1860.27|1859.79|1859.12|1858.62|967
1653399900000|2022-05-24 13:45:00|1860.49|1859.99|1866.3|1865.8|1867.6|1867.18|1860.49|1859.99|1738
1653400200000|2022-05-24 13:50:00|1866.43|1865.93|1866.1|1865.6|1866.78|1866.41|1864.74|1864.27|1436
1653400500000|2022-05-24 13:55:00|1866.12|1865.62|1867.85|1867.35|1868.03|1867.57|1865.42|1864.92|1347
1653400800000|2022-05-24 14:00:00|1867.84|1867.34|1867.07|1866.77|1869.2|1868.73|1866.92|1866.62|1730
1653401100000|2022-05-24 14:05:00|1867.04|1866.74|1864.64|1864.14|1867.8|1867.3|1864.38|1863.88|1588
1653401400000|2022-05-24 14:10:00|1864.67|1864.17|1862.65|1862.15|1865.85|1865.35|1862.34|1862.01|1469
1653401700000|2022-05-24 14:15:00|1862.6|1862.1|1863.41|1863.11|1864.28|1863.9|1860.52|1860.21|1410
1653402000000|2022-05-24 14:20:00|1863.39|1863.09|1864.88|1864.58|1865.22|1864.84|1862.89|1862.54|1261
1653402300000|2022-05-24 14:25:00|1864.83|1864.53|1865.59|1865.09|1865.67|1865.3|1864.34|1863.87|1228
1653402600000|2022-05-24 14:30:00|1865.61|1865.11|1864.12|1863.82|1865.94|1865.48|1864.03|1863.53|1220
1653402900000|2022-05-24 14:35:00|1864.19|1863.89|1864.95|1864.65|1865.29|1864.88|1863.94|1863.49|1268
1653403200000|2022-05-24 14:40:00|1865.1|1864.8|1865.22|1864.92|1865.49|1865.11|1863.89|1863.52|994
1653403500000|2022-05-24 14:45:00|1865.21|1864.91|1863.83|1863.53|1866.41|1866.11|1863.83|1863.43|1069
1653403800000|2022-05-24 14:50:00|1863.85|1863.55|1865.25|1864.75|1865.33|1864.95|1863.83|1863.4|1074
1653404100000|2022-05-24 14:55:00|1865.05|1864.76|1865.74|1865.24|1866.03|1865.63|1864.8|1864.4|1014
1653404400000|2022-05-24 15:00:00|1865.61|1865.31|1865.84|1865.34|1866.02|1865.62|1865.11|1864.72|1078
1653404700000|2022-05-24 15:05:00|1865.72|1865.42|1866.94|1866.44|1867|1866.62|1865.17|1864.79|956
1653405000000|2022-05-24 15:10:00|1866.84|1866.54|1866.45|1865.95|1866.93|1866.56|1865.61|1865.24|836
1653405300000|2022-05-24 15:15:00|1866.14|1865.84|1867.34|1866.84|1867.74|1867.41|1866.05|1865.75|992
1653405600000|2022-05-24 15:20:00|1867.33|1866.83|1869.12|1868.82|1869.27|1868.92|1866.5|1866.12|1016
1653405900000|2022-05-24 15:25:00|1869.1|1868.8|1867.45|1866.95|1869.41|1869.09|1867.32|1866.9|994
1653406200000|2022-05-24 15:30:00|1867.47|1866.97|1867.96|1867.66|1868.29|1867.99|1867.13|1866.79|854
1653406500000|2022-05-24 15:35:00|1867.94|1867.64|1868.22|1867.72|1868.49|1868.04|1867.63|1867.26|802
1653406800000|2022-05-24 15:40:00|1868.2|1867.7|1868.57|1868.07|1868.57|1868.22|1867.71|1867.3|728
1653407100000|2022-05-24 15:45:00|1868.55|1868.05|1868.47|1868.17|1868.72|1868.33|1867.67|1867.3|856
1653407400000|2022-05-24 15:50:00|1868.48|1868.18|1869.67|1869.37|1869.67|1869.37|1868.12|1867.72|848
1653407700000|2022-05-24 15:55:00|1869.65|1869.35|1869.48|1869.18|1869.92|1869.62|1869.11|1868.71|883
1653408000000|2022-05-24 16:00:00|1869.44|1869.14|1869.45|1868.95|1870.03|1869.59|1868.98|1868.52|767
1653408300000|2022-05-24 16:05:00|1869.46|1868.96|1868.46|1867.96|1869.46|1868.96|1868.15|1867.71|750
1653408600000|2022-05-24 16:10:00|1868.44|1867.94|1867.78|1867.28|1868.52|1868.13|1867.55|1867.21|694
1653408900000|2022-05-24 16:15:00|1867.88|1867.38|1866.98|1866.48|1868.44|1867.94|1866.69|1866.3|738
1653409200000|2022-05-24 16:20:00|1866.99|1866.49|1865.68|1865.18|1866.99|1866.53|1865.37|1864.99|707
1653409500000|2022-05-24 16:25:00|1865.76|1865.26|1865.86|1865.56|1866.42|1866.08|1865.6|1865.2|707
1653409800000|2022-05-24 16:30:00|1865.95|1865.45|1866.71|1866.41|1866.83|1866.41|1865.69|1865.31|759
1653410100000|2022-05-24 16:35:00|1866.72|1866.42|1867.43|1866.93|1867.46|1867|1865.97|1865.57|628
1653410400000|2022-05-24 16:40:00|1867.45|1866.95|1867.84|1867.34|1867.98|1867.54|1867.3|1866.89|679
1653410700000|2022-05-24 16:45:00|1867.82|1867.32|1867.57|1867.27|1868.05|1867.65|1867.44|1867.05|552
1653411000000|2022-05-24 16:50:00|1867.62|1867.32|1867.18|1866.88|1867.9|1867.56|1867.16|1866.86|518
1653411300000|2022-05-24 16:55:00|1867.22|1866.92|1867.33|1867.03|1867.73|1867.29|1866.85|1866.47|574
1653411600000|2022-05-24 17:00:00|1867.31|1867.01|1865.44|1864.94|1867.4|1867.02|1864.99|1864.62|766
1653411900000|2022-05-24 17:05:00|1865.28|1864.98|1865.86|1865.36|1865.98|1865.68|1864.94|1864.63|655
1653412200000|2022-05-24 17:10:00|1865.87|1865.37|1866.18|1865.68|1866.31|1865.93|1865.37|1865.01|607
1653412500000|2022-05-24 17:15:00|1866.07|1865.77|1865.97|1865.67|1866.41|1866.06|1865.61|1865.2|602
1653412800000|2022-05-24 17:20:00|1865.98|1865.68|1866.2|1865.7|1866.41|1866.03|1865.05|1864.69|723
1653413100000|2022-05-24 17:25:00|1866.23|1865.73|1866.58|1866.28|1866.94|1866.57|1865.46|1864.97|801
1653413400000|2022-05-24 17:30:00|1866.59|1866.29|1866.48|1865.98|1867.18|1866.82|1866|1865.61|659
1653413700000|2022-05-24 17:35:00|1866.47|1865.97|1865.74|1865.44|1866.51|1866.01|1865.52|1865.17|517
1653414000000|2022-05-24 17:40:00|1865.75|1865.45|1864.87|1864.57|1865.97|1865.55|1864.87|1864.52|537
1653414300000|2022-05-24 17:45:00|1864.86|1864.56|1864.61|1864.11|1865.2|1864.83|1864.42|1864.02|682
1653414600000|2022-05-24 17:50:00|1864.59|1864.09|1864.54|1864.04|1864.84|1864.46|1864.36|1863.95|603
1653414900000|2022-05-24 17:55:00|1864.55|1864.05|1864.77|1864.27|1865.02|1864.57|1864.4|1864|519
1653415200000|2022-05-24 18:00:00|1864.78|1864.28|1866.07|1865.57|1866.15|1865.74|1864.62|1864.28|504
1653415500000|2022-05-24 18:05:00|1866.08|1865.58|1866.07|1865.57|1866.12|1865.69|1865.38|1864.96|501
1653415800000|2022-05-24 18:10:00|1866.06|1865.56|1866.11|1865.61|1866.64|1866.24|1865.85|1865.46|648
1653416100000|2022-05-24 18:15:00|1866.1|1865.6|1865.45|1865.15|1866.23|1865.85|1865.3|1864.91|574
1653416400000|2022-05-24 18:20:00|1865.44|1865.14|1865.98|1865.48|1866.21|1865.84|1865.09|1864.67|696
1653416700000|2022-05-24 18:25:00|1865.99|1865.49|1865.8|1865.3|1866.23|1865.83|1865.47|1865.09|518
1653417000000|2022-05-24 18:30:00|1865.81|1865.31|1866.36|1865.86|1866.42|1865.99|1865.44|1865.04|436
1653417300000|2022-05-24 18:35:00|1866.37|1865.87|1865.47|1864.97|1866.5|1866.14|1865.34|1864.84|507
1653417600000|2022-05-24 18:40:00|1865.46|1864.96|1865.43|1864.93|1865.65|1865.25|1865.14|1864.76|522
1653417900000|2022-05-24 18:45:00|1865.4|1864.9|1864.84|1864.54|1865.58|1865.09|1864.71|1864.28|589
1653418200000|2022-05-24 18:50:00|1864.93|1864.43|1863.37|1863.07|1864.93|1864.53|1863.34|1862.94|651
1653418500000|2022-05-24 18:55:00|1863.36|1863.06|1864.69|1864.19|1864.75|1864.35|1862.93|1862.52|642
1653418800000|2022-05-24 19:00:00|1864.65|1864.35|1864.83|1864.53|1865.14|1864.75|1864.05|1863.69|686
1653419100000|2022-05-24 19:05:00|1864.84|1864.54|1865.4|1865.1|1865.52|1865.17|1864.31|1863.93|605
1653419400000|2022-05-24 19:10:00|1865.33|1865.03|1865.65|1865.15|1865.71|1865.32|1865.22|1864.79|615
1653419700000|2022-05-24 19:15:00|1865.64|1865.14|1865.72|1865.22|1865.88|1865.51|1865.26|1864.81|486
1653420000000|2022-05-24 19:20:00|1865.73|1865.23|1866.5|1866|1866.65|1866.28|1865.66|1865.22|645
1653420300000|2022-05-24 19:25:00|1866.46|1865.96|1866.66|1866.16|1866.81|1866.45|1866.24|1865.89|565
1653420600000|2022-05-24 19:30:00|1866.57|1866.27|1866.73|1866.43|1866.87|1866.47|1866.38|1866.01|440
1653420900000|2022-05-24 19:35:00|1866.74|1866.44|1866.55|1866.05|1867.2|1866.82|1866.35|1865.95|437
1653421200000|2022-05-24 19:40:00|1866.54|1866.04|1866.27|1865.97|1866.73|1866.34|1866.23|1865.83|628
1653421500000|2022-05-24 19:45:00|1866.28|1865.98|1866.53|1866.23|1867.02|1866.66|1865.99|1865.64|621
1653421800000|2022-05-24 19:50:00|1866.67|1866.17|1867.1|1866.8|1867.26|1866.9|1866.2|1865.85|629
1653422100000|2022-05-24 19:55:00|1867.16|1866.86|1867.19|1866.69|1867.23|1866.88|1866.77|1866.37|737
1653422400000|2022-05-24 20:00:00|1867.2|1866.7|1866.62|1866.32|1867.2|1866.78|1866.33|1865.86|440
1653422700000|2022-05-24 20:05:00|1866.65|1866.35|1866.41|1866.11|1866.82|1866.44|1866.2|1865.8|290
1653423000000|2022-05-24 20:10:00|1866.4|1866.1|1866.67|1866.37|1866.86|1866.45|1866.39|1866|236
1653423300000|2022-05-24 20:15:00|1866.62|1866.32|1866.75|1866.45|1866.87|1866.5|1866.45|1866.08|232
1653423600000|2022-05-24 20:20:00|1866.74|1866.44|1867.24|1866.74|1867.45|1867.08|1866.68|1866.3|249
1653423900000|2022-05-24 20:25:00|1867.27|1866.77|1867.17|1866.67|1867.52|1867.07|1867.05|1866.55|279
1653424200000|2022-05-24 20:30:00|1867.16|1866.66|1867.38|1866.88|1867.38|1866.88|1867.14|1866.64|173
1653424500000|2022-05-24 20:35:00|1867.37|1866.87|1866.71|1866.41|1867.51|1867.18|1866.58|1866.26|197
1653424800000|2022-05-24 20:40:00|1866.78|1866.28|1866.52|1866.02|1866.79|1866.4|1866.17|1865.78|228
1653425100000|2022-05-24 20:45:00|1866.51|1866.01|1866.41|1865.91|1866.89|1866.5|1866.36|1865.91|311
1653425400000|2022-05-24 20:50:00|1866.36|1865.86|1866.45|1865.95|1866.88|1866.48|1866.23|1865.82|259
1653425700000|2022-05-24 20:55:00|1866.43|1865.93|1866.75|1866.25|1866.97|1866.47|1866.19|1865.69|272
1653429600000|2022-05-24 22:00:00|1867.99|1864.03|1865.87|1865.37|1868.05|1865.79|1864.97|1862.98|188
1653429900000|2022-05-24 22:05:00|1865.84|1865.34|1866.15|1865.65|1866.59|1866.09|1864.81|1863.6|219
1653430200000|2022-05-24 22:10:00|1866.12|1865.62|1866.08|1865.58|1866.56|1866.06|1865.97|1865.47|260
1653430500000|2022-05-24 22:15:00|1866.15|1865.65|1866.35|1865.85|1866.55|1866.15|1866.02|1865.54|256
1653430800000|2022-05-24 22:20:00|1866.24|1865.94|1866.19|1865.69|1866.57|1866.13|1865.98|1865.6|233
1653431100000|2022-05-24 22:25:00|1866.18|1865.68|1866.28|1865.78|1866.52|1866.02|1865.99|1865.59|257
1653431400000|2022-05-24 22:30:00|1866.22|1865.72|1866.66|1866.16|1866.75|1866.25|1866.14|1865.64|214
1653431700000|2022-05-24 22:35:00|1866.67|1866.17|1866.49|1865.99|1866.76|1866.26|1866.38|1865.96|241
1653432000000|2022-05-24 22:40:00|1866.48|1865.98|1866.16|1865.86|1866.49|1866.06|1865.97|1865.57|291
1653432300000|2022-05-24 22:45:00|1866.21|1865.91|1866.62|1866.12|1866.77|1866.41|1866.07|1865.65|246
1653432600000|2022-05-24 22:50:00|1866.61|1866.11|1866.84|1866.34|1866.98|1866.58|1866.56|1866.06|188
1653432900000|2022-05-24 22:55:00|1866.85|1866.35|1866.6|1866.1|1866.97|1866.47|1866.47|1866.06|229
1653433200000|2022-05-24 23:00:00|1866.58|1866.08|1866.46|1865.96|1866.69|1866.19|1866.15|1865.65|243
1653433500000|2022-05-24 23:05:00|1866.45|1865.95|1866.67|1866.37|1866.93|1866.46|1866.35|1865.93|251
1653433800000|2022-05-24 23:10:00|1866.77|1866.27|1866.6|1866.1|1867.08|1866.58|1866.36|1865.99|282
1653434100000|2022-05-24 23:15:00|1866.55|1866.05|1867.12|1866.62|1867.13|1866.74|1866.54|1866.05|272
1653434400000|2022-05-24 23:20:00|1867.08|1866.58|1867.07|1866.57|1867.24|1866.83|1866.79|1866.39|243
1653434700000|2022-05-24 23:25:00|1867.08|1866.58|1867.13|1866.63|1867.24|1866.79|1866.88|1866.38|294
1653435000000|2022-05-24 23:30:00|1867.12|1866.62|1867.19|1866.69|1867.34|1866.93|1866.57|1866.19|253
1653435300000|2022-05-24 23:35:00|1867.2|1866.7|1866.68|1866.18|1867.2|1866.71|1866.52|1866.1|223
1653435600000|2022-05-24 23:40:00|1866.65|1866.15|1866.45|1865.95|1866.95|1866.45|1866.3|1865.95|194
1653435900000|2022-05-24 23:45:00|1866.32|1866.02|1867.41|1866.91|1867.92|1867.51|1866.31|1866.01|392
1653436200000|2022-05-24 23:50:00|1867.42|1866.92|1868.08|1867.58|1868.2|1867.7|1867.3|1866.86|336
1653436500000|2022-05-24 23:55:00|1868.09|1867.59|1867.71|1867.21|1868.26|1867.76|1867.56|1867.15|282
1653436800000|2022-05-25 00:00:00|1867.72|1867.22|1867.68|1867.18|1868.39|1867.89|1867.26|1866.94|554
1653437100000|2022-05-25 00:05:00|1867.54|1867.04|1867.04|1866.54|1867.72|1867.27|1866.88|1866.47|359
1653437400000|2022-05-25 00:10:00|1867.05|1866.55|1866.63|1866.13|1867.05|1866.6|1865.59|1865.2|480
1653437700000|2022-05-25 00:15:00|1866.62|1866.12|1866.86|1866.36|1867.16|1866.76|1866.41|1866|503
1653438000000|2022-05-25 00:20:00|1866.72|1866.42|1866.45|1865.95|1867.12|1866.66|1866.28|1865.92|435
1653438300000|2022-05-25 00:25:00|1866.46|1865.96|1866.33|1866.03|1866.83|1866.4|1866.14|1865.64|434
1653438600000|2022-05-25 00:30:00|1866.36|1866.06|1866.86|1866.36|1867.34|1866.85|1866.14|1865.75|537
1653438900000|2022-05-25 00:35:00|1866.89|1866.39|1866.03|1865.53|1867.11|1866.61|1865.55|1865.22|470
1653439200000|2022-05-25 00:40:00|1866|1865.5|1865.86|1865.56|1866.08|1865.68|1865.43|1865.07|447
1653439500000|2022-05-25 00:45:00|1865.9|1865.6|1865.83|1865.53|1866.36|1865.99|1865.62|1865.22|562
1653439800000|2022-05-25 00:50:00|1865.93|1865.43|1865.88|1865.38|1866.09|1865.74|1865.03|1864.62|646
1653440100000|2022-05-25 00:55:00|1865.92|1865.42|1865.55|1865.05|1866.13|1865.63|1865.36|1864.9|519
1653440400000|2022-05-25 01:00:00|1865.51|1865.01|1864.81|1864.51|1865.91|1865.41|1864.79|1864.49|872
1653440700000|2022-05-25 01:05:00|1864.79|1864.49|1862.63|1862.13|1864.9|1864.5|1862.32|1861.89|1022
1653441000000|2022-05-25 01:10:00|1862.67|1862.17|1862.7|1862.4|1863.18|1862.85|1862.22|1861.74|684
1653441300000|2022-05-25 01:15:00|1862.68|1862.38|1862.97|1862.67|1863.43|1862.98|1862.56|1862.21|638
1653441600000|2022-05-25 01:20:00|1862.98|1862.68|1863.41|1862.91|1863.57|1863.18|1862.27|1861.97|647
1653441900000|2022-05-25 01:25:00|1863.31|1863.01|1862.83|1862.33|1863.38|1863.01|1862.41|1861.98|545
1653442200000|2022-05-25 01:30:00|1862.81|1862.31|1863.47|1863.17|1863.68|1863.29|1862.75|1862.28|604
1653442500000|2022-05-25 01:35:00|1863.51|1863.21|1863.73|1863.23|1863.79|1863.44|1863.14|1862.74|632
1653442800000|2022-05-25 01:40:00|1863.74|1863.24|1863.56|1863.06|1863.83|1863.48|1863.27|1862.88|440
1653443100000|2022-05-25 01:45:00|1863.55|1863.05|1863.36|1863.06|1863.83|1863.45|1863.22|1862.75|558
1653443400000|2022-05-25 01:50:00|1863.37|1863.07|1862.39|1861.89|1863.62|1863.2|1862.29|1861.79|473
1653443700000|2022-05-25 01:55:00|1862.4|1861.9|1861.71|1861.21|1862.65|1862.22|1861.32|1860.93|649
1653444000000|2022-05-25 02:00:00|1861.72|1861.22|1862.96|1862.46|1863.35|1862.85|1861.64|1861.14|953
1653444300000|2022-05-25 02:05:00|1862.98|1862.48|1863.28|1862.78|1863.52|1863.05|1862.83|1862.33|563
1653444600000|2022-05-25 02:10:00|1863.26|1862.76|1863.35|1862.85|1863.4|1863|1862.68|1862.23|564
1653444900000|2022-05-25 02:15:00|1863.34|1862.84|1863.21|1862.71|1863.35|1862.94|1862.61|1862.22|437
1653445200000|2022-05-25 02:20:00|1863.2|1862.7|1861.64|1861.34|1863.23|1862.82|1861.51|1861.19|565
1653445500000|2022-05-25 02:25:00|1861.63|1861.33|1862.35|1861.85|1862.53|1862.06|1861.36|1861.01|462
1653445800000|2022-05-25 02:30:00|1862.36|1861.86|1861.56|1861.06|1862.49|1862.09|1860.76|1860.35|791
1653446100000|2022-05-25 02:35:00|1861.59|1861.09|1861.13|1860.83|1861.59|1861.2|1860.81|1860.46|633
1653446400000|2022-05-25 02:40:00|1861.09|1860.79|1860.75|1860.25|1861.26|1860.88|1860.3|1859.91|525
1653446700000|2022-05-25 02:45:00|1860.76|1860.26|1860.43|1859.93|1861.01|1860.7|1860.26|1859.88|563
1653447000000|2022-05-25 02:50:00|1860.42|1859.92|1860.31|1859.81|1860.98|1860.57|1859.92|1859.57|620
1653447300000|2022-05-25 02:55:00|1860.3|1859.8|1861.16|1860.86|1861.34|1860.95|1860.05|1859.66|618
1653447600000|2022-05-25 03:00:00|1861.22|1860.92|1860.67|1860.17|1861.64|1861.26|1860.27|1859.87|719
1653447900000|2022-05-25 03:05:00|1860.68|1860.18|1860.25|1859.75|1860.95|1860.49|1859.8|1859.43|570
1653448200000|2022-05-25 03:10:00|1860.24|1859.74|1861.07|1860.57|1861.44|1860.94|1860.24|1859.74|440
1653448500000|2022-05-25 03:15:00|1861.06|1860.56|1861.05|1860.55|1861.41|1860.91|1860.67|1860.17|420
1653448800000|2022-05-25 03:20:00|1861.03|1860.53|1861.36|1860.86|1861.42|1860.92|1860.84|1860.34|291
1653449100000|2022-05-25 03:25:00|1861.35|1860.85|1861.95|1861.45|1862.04|1861.59|1861.35|1860.85|445
1653449400000|2022-05-25 03:30:00|1862|1861.5|1862.21|1861.71|1862.29|1861.83|1861.73|1861.23|453
1653449700000|2022-05-25 03:35:00|1862.22|1861.72|1862.28|1861.78|1862.42|1861.92|1861.96|1861.46|444
1653450000000|2022-05-25 03:40:00|1862.29|1861.79|1862.3|1861.8|1862.44|1862.09|1861.96|1861.46|422
1653450300000|2022-05-25 03:45:00|1862.31|1861.81|1862.65|1862.15|1862.69|1862.23|1862.13|1861.72|355
1653450600000|2022-05-25 03:50:00|1862.64|1862.14|1862.8|1862.3|1862.91|1862.41|1862.39|1861.89|254
1653450900000|2022-05-25 03:55:00|1862.82|1862.32|1862.95|1862.45|1863.15|1862.73|1862.49|1862.04|312
1653451200000|2022-05-25 04:00:00|1863.02|1862.52|1863.02|1862.52|1863.22|1862.78|1862.65|1862.24|417
1653451500000|2022-05-25 04:05:00|1863.04|1862.54|1862.83|1862.33|1863.19|1862.8|1862.54|1862.12|322
1653451800000|2022-05-25 04:10:00|1862.8|1862.3|1862.54|1862.04|1862.87|1862.54|1862.28|1861.86|279
1653452100000|2022-05-25 04:15:00|1862.55|1862.05|1862.52|1862.02|1863.01|1862.59|1862.35|1861.91|301
1653452400000|2022-05-25 04:20:00|1862.51|1862.01|1862.65|1862.35|1863.03|1862.65|1862.28|1861.85|298
1653452700000|2022-05-25 04:25:00|1862.67|1862.37|1863.33|1862.83|1863.54|1863.19|1862.65|1862.22|362
1653453000000|2022-05-25 04:30:00|1863.32|1862.82|1863.04|1862.54|1863.33|1862.87|1862.77|1862.27|265
1653453300000|2022-05-25 04:35:00|1863.02|1862.52|1863.05|1862.55|1863.26|1862.86|1862.69|1862.29|206
1653453600000|2022-05-25 04:40:00|1863.06|1862.56|1862.93|1862.43|1863.07|1862.63|1862.58|1862.2|280
1653453900000|2022-05-25 04:45:00|1862.94|1862.44|1862.71|1862.41|1863.1|1862.69|1862.63|1862.2|222
1653454200000|2022-05-25 04:50:00|1862.72|1862.42|1862.67|1862.17|1862.94|1862.57|1862.28|1861.78|316
1653454500000|2022-05-25 04:55:00|1862.68|1862.18|1863.54|1863.04|1863.55|1863.18|1862.07|1861.63|380
1653454800000|2022-05-25 05:00:00|1863.55|1863.05|1862.76|1862.26|1863.61|1863.3|1862.72|1862.22|544
1653455100000|2022-05-25 05:05:00|1862.71|1862.21|1862.11|1861.61|1862.81|1862.31|1861.83|1861.41|328
1653455400000|2022-05-25 05:10:00|1862.08|1861.58|1861.81|1861.31|1862.09|1861.62|1861.56|1861.16|330
1653455700000|2022-05-25 05:15:00|1861.79|1861.29|1862.02|1861.52|1862.12|1861.73|1861.53|1861.11|285
1653456000000|2022-05-25 05:20:00|1861.93|1861.63|1861.51|1861.01|1862|1861.63|1861.3|1860.9|263
1653456300000|2022-05-25 05:25:00|1861.5|1861|1861.61|1861.11|1861.96|1861.56|1861.33|1860.83|294
1653456600000|2022-05-25 05:30:00|1861.59|1861.09|1861.66|1861.16|1861.82|1861.33|1860.94|1860.59|473
1653456900000|2022-05-25 05:35:00|1861.63|1861.13|1859.31|1858.81|1861.63|1861.13|1859.08|1858.77|590
1653457200000|2022-05-25 05:40:00|1859.32|1858.82|1859.53|1859.03|1859.76|1859.41|1859.1|1858.74|671
1653457500000|2022-05-25 05:45:00|1859.54|1859.04|1860.49|1859.99|1860.57|1860.15|1859.16|1858.74|470
1653457800000|2022-05-25 05:50:00|1860.51|1860.01|1860.42|1859.92|1860.66|1860.26|1860.27|1859.88|335
1653458100000|2022-05-25 05:55:00|1860.43|1859.93|1860.43|1859.93|1860.77|1860.36|1860.27|1859.79|472
1653458400000|2022-05-25 06:00:00|1860.44|1859.94|1860.01|1859.71|1860.52|1860.12|1859.53|1859.13|766
1653458700000|2022-05-25 06:05:00|1860.02|1859.72|1858.81|1858.31|1860.56|1860.19|1858.25|1857.75|931
1653459000000|2022-05-25 06:10:00|1858.79|1858.29|1858.44|1857.94|1859.32|1858.82|1858.09|1857.59|905
1653459300000|2022-05-25 06:15:00|1858.46|1857.96|1857.53|1857.23|1858.76|1858.36|1856.87|1856.53|951
1653459600000|2022-05-25 06:20:00|1857.55|1857.25|1857.22|1856.72|1858.07|1857.58|1856.13|1855.83|858
1653459900000|2022-05-25 06:25:00|1857.21|1856.71|1856.79|1856.29|1857.42|1857|1856.63|1856.25|634
1653460200000|2022-05-25 06:30:00|1856.78|1856.28|1857.77|1857.27|1857.83|1857.4|1856.54|1856.07|755
1653460500000|2022-05-25 06:35:00|1857.76|1857.26|1858.57|1858.27|1858.72|1858.36|1857.53|1857.03|788
1653460800000|2022-05-25 06:40:00|1858.58|1858.28|1858.89|1858.39|1858.91|1858.51|1858.35|1857.97|639
1653461100000|2022-05-25 06:45:00|1858.9|1858.4|1859.43|1858.93|1859.49|1859.15|1858.61|1858.21|655
1653461400000|2022-05-25 06:50:00|1859.42|1858.92|1859.24|1858.94|1859.61|1859.15|1858.87|1858.54|564
1653461700000|2022-05-25 06:55:00|1859.25|1858.95|1858.11|1857.81|1859.38|1859.03|1858.06|1857.68|852
1653462000000|2022-05-25 07:00:00|1858.08|1857.78|1857.93|1857.63|1858.33|1857.98|1857.4|1857.08|1006
1653462300000|2022-05-25 07:05:00|1857.92|1857.62|1858.53|1858.23|1858.67|1858.28|1857.34|1857.04|872
1653462600000|2022-05-25 07:10:00|1858.61|1858.11|1859.07|1858.77|1859.14|1858.77|1857.96|1857.59|661
1653462900000|2022-05-25 07:15:00|1859.17|1858.87|1858.99|1858.69|1859.52|1859.17|1858.02|1857.61|862
1653463200000|2022-05-25 07:20:00|1859.03|1858.53|1858.99|1858.69|1859.8|1859.41|1858.67|1858.37|913
1653463500000|2022-05-25 07:25:00|1859|1858.7|1858.86|1858.56|1859.22|1858.85|1858.07|1857.67|737
1653463800000|2022-05-25 07:30:00|1858.84|1858.54|1859.07|1858.77|1859.52|1859.17|1858.55|1858.17|766
1653464100000|2022-05-25 07:35:00|1859.05|1858.75|1858.54|1858.24|1859.16|1858.81|1857.48|1857.13|685
1653464400000|2022-05-25 07:40:00|1858.53|1858.23|1858.53|1858.23|1858.71|1858.33|1858.15|1857.76|505
1653464700000|2022-05-25 07:45:00|1858.52|1858.22|1858.66|1858.16|1858.82|1858.41|1858.28|1857.88|489
1653465000000|2022-05-25 07:50:00|1858.65|1858.15|1857.25|1856.75|1858.65|1858.28|1857.1|1856.73|579
1653465300000|2022-05-25 07:55:00|1857.24|1856.74|1858.92|1858.42|1858.92|1858.56|1856.99|1856.57|721
1653465600000|2022-05-25 08:00:00|1858.91|1858.41|1857.32|1856.82|1858.92|1858.54|1857.22|1856.77|698
1653465900000|2022-05-25 08:05:00|1857.33|1856.83|1857.8|1857.5|1858.37|1857.98|1857.1|1856.72|763
1653466200000|2022-05-25 08:10:00|1857.81|1857.51|1857.76|1857.46|1857.97|1857.63|1857.4|1857.06|628
1653466500000|2022-05-25 08:15:00|1857.79|1857.49|1859.99|1859.69|1860.36|1859.98|1857.63|1857.27|864
1653466800000|2022-05-25 08:20:00|1860|1859.7|1857.92|1857.62|1860.09|1859.72|1857.86|1857.46|636
1653467100000|2022-05-25 08:25:00|1857.9|1857.6|1855.39|1855.09|1858.05|1857.68|1855.32|1854.99|1090
1653467400000|2022-05-25 08:30:00|1855.41|1855.11|1856.43|1856.13|1856.62|1856.32|1855.39|1855.09|803
1653467700000|2022-05-25 08:35:00|1856.41|1856.11|1857.27|1856.77|1857.83|1857.38|1855.53|1855.18|776
1653468000000|2022-05-25 08:40:00|1857.28|1856.78|1857.58|1857.28|1858.31|1857.97|1857.02|1856.64|561
1653468300000|2022-05-25 08:45:00|1857.59|1857.29|1856.04|1855.74|1858.09|1857.72|1856|1855.63|592
1653468600000|2022-05-25 08:50:00|1856.05|1855.75|1856.26|1855.76|1856.85|1856.48|1855.57|1855.15|877
1653468900000|2022-05-25 08:55:00|1856.28|1855.78|1856.22|1855.92|1856.44|1856.07|1855.99|1855.62|479
1653469200000|2022-05-25 09:00:00|1856.21|1855.91|1856.9|1856.6|1857.04|1856.67|1855.9|1855.5|583
1653469500000|2022-05-25 09:05:00|1856.89|1856.59|1857.38|1857.08|1857.53|1857.15|1856.45|1856.08|572
1653469800000|2022-05-25 09:10:00|1857.37|1857.07|1858|1857.7|1858|1857.7|1856.71|1856.39|676
1653470100000|2022-05-25 09:15:00|1858.01|1857.71|1857.8|1857.3|1858.69|1858.35|1857.74|1857.29|566
1653470400000|2022-05-25 09:20:00|1857.84|1857.34|1857.83|1857.53|1858.36|1857.97|1857.77|1857.33|499
1653470700000|2022-05-25 09:25:00|1857.8|1857.5|1859|1858.5|1859|1858.65|1857.72|1857.38|459
1653471000000|2022-05-25 09:30:00|1858.86|1858.56|1858.76|1858.46|1859.63|1859.31|1858.7|1858.35|678
1653471300000|2022-05-25 09:35:00|1858.72|1858.42|1858.53|1858.23|1858.91|1858.54|1858.13|1857.67|379
1653471600000|2022-05-25 09:40:00|1858.52|1858.22|1857.85|1857.55|1858.54|1858.23|1857.49|1857.09|336
1653471900000|2022-05-25 09:45:00|1857.84|1857.54|1858.41|1857.91|1858.54|1858.14|1857.79|1857.4|314
1653472200000|2022-05-25 09:50:00|1858.4|1857.9|1856.84|1856.34|1858.55|1858.22|1856.77|1856.33|487
1653472500000|2022-05-25 09:55:00|1856.88|1856.38|1857.15|1856.65|1857.38|1856.98|1856.39|1855.99|588
1653472800000|2022-05-25 10:00:00|1857.17|1856.67|1856.6|1856.1|1857.18|1856.77|1856.49|1856.09|470
1653473100000|2022-05-25 10:05:00|1856.59|1856.09|1855.62|1855.32|1856.8|1856.47|1855.61|1855.29|580
1653473400000|2022-05-25 10:10:00|1855.63|1855.33|1854.52|1854.22|1855.74|1855.35|1854.42|1854.12|569
1653473700000|2022-05-25 10:15:00|1854.51|1854.21|1855.47|1854.97|1855.71|1855.37|1853.19|1852.89|808
1653474000000|2022-05-25 10:20:00|1855.49|1854.99|1855.01|1854.71|1855.71|1855.27|1854.77|1854.38|551
1653474300000|2022-05-25 10:25:00|1855|1854.7|1854.34|1854.04|1855.07|1854.73|1854.06|1853.66|511
1653474600000|2022-05-25 10:30:00|1854.32|1854.02|1854.82|1854.52|1855.2|1854.81|1853.81|1853.5|618
1653474900000|2022-05-25 10:35:00|1854.85|1854.55|1855.49|1855.19|1855.88|1855.58|1854.81|1854.5|637
1653475200000|2022-05-25 10:40:00|1855.51|1855.21|1854.38|1854.08|1855.76|1855.27|1854.36|1854|531
1653475500000|2022-05-25 10:45:00|1854.51|1854.01|1853.12|1852.82|1854.51|1854.09|1852.92|1852.52|722
1653475800000|2022-05-25 10:50:00|1853.11|1852.81|1852.45|1852.15|1853.33|1852.96|1852.2|1851.87|824
1653476100000|2022-05-25 10:55:00|1852.43|1852.13|1852.5|1852|1853.41|1852.91|1851.67|1851.33|955
1653476400000|2022-05-25 11:00:00|1852.34|1852.04|1852.77|1852.47|1853.07|1852.68|1851.51|1851.21|922
1653476700000|2022-05-25 11:05:00|1852.7|1852.4|1853.03|1852.73|1853.24|1852.78|1851.65|1851.16|807
1653477000000|2022-05-25 11:10:00|1853.02|1852.72|1855.01|1854.51|1855.26|1854.88|1852.89|1852.49|958
1653477300000|2022-05-25 11:15:00|1854.84|1854.54|1855.36|1854.86|1855.93|1855.59|1854.75|1854.35|796
1653477600000|2022-05-25 11:20:00|1855.35|1854.85|1855.33|1854.83|1855.73|1855.36|1854.81|1854.48|694
1653477900000|2022-05-25 11:25:00|1855.28|1854.98|1854.6|1854.1|1855.5|1855.15|1854.48|1854.07|773
1653478200000|2022-05-25 11:30:00|1854.65|1854.35|1855.09|1854.79|1856.12|1855.78|1854.65|1854.35|1013
1653478500000|2022-05-25 11:35:00|1855.14|1854.64|1854.84|1854.54|1855.29|1854.99|1853.74|1853.36|663
1653478800000|2022-05-25 11:40:00|1854.82|1854.52|1856.01|1855.71|1856.17|1855.81|1854.71|1854.32|672
1653479100000|2022-05-25 11:45:00|1856|1855.7|1856.31|1855.81|1856.52|1856.22|1855.07|1854.69|617
1653479400000|2022-05-25 11:50:00|1856.33|1855.83|1855.5|1855.2|1856.33|1855.88|1854.88|1854.54|683
1653479700000|2022-05-25 11:55:00|1855.51|1855.21|1855.39|1854.89|1855.71|1855.32|1854.94|1854.56|636
1653480000000|2022-05-25 12:00:00|1855.33|1855.03|1855.02|1854.72|1856.3|1855.91|1854.8|1854.45|672
1653480300000|2022-05-25 12:05:00|1854.98|1854.68|1855.98|1855.48|1856.04|1855.74|1854.77|1854.47|706
1653480600000|2022-05-25 12:10:00|1855.94|1855.44|1854.17|1853.87|1855.99|1855.49|1853.89|1853.59|789
1653480900000|2022-05-25 12:15:00|1854.16|1853.86|1855|1854.7|1855.24|1854.86|1853.67|1853.3|765
1653481200000|2022-05-25 12:20:00|1855.13|1854.83|1856.64|1856.34|1857.03|1856.69|1854.81|1854.42|934
1653481500000|2022-05-25 12:25:00|1856.62|1856.32|1855.81|1855.31|1856.62|1856.32|1854.91|1854.56|673
1653481800000|2022-05-25 12:30:00|1855.82|1855.32|1856.61|1856.31|1857.27|1856.97|1855.7|1855.2|1158
1653482100000|2022-05-25 12:35:00|1856.67|1856.37|1856.22|1855.92|1857.13|1856.83|1855.55|1855.13|937
1653482400000|2022-05-25 12:40:00|1856.17|1855.87|1854.84|1854.54|1856.52|1856.14|1854.8|1854.43|931
1653482700000|2022-05-25 12:45:00|1854.79|1854.49|1852.42|1852.12|1855.06|1854.68|1851.87|1851.57|1096
1653483000000|2022-05-25 12:50:00|1852.43|1852.13|1852.86|1852.56|1853.14|1852.73|1851.31|1850.97|967
1653483300000|2022-05-25 12:55:00|1852.88|1852.58|1852.75|1852.45|1853.66|1853.3|1852.39|1852.03|796
1653483600000|2022-05-25 13:00:00|1852.66|1852.36|1849.15|1848.85|1852.78|1852.48|1848.28|1847.84|1490
1653483900000|2022-05-25 13:05:00|1849.18|1848.88|1850.5|1850.2|1850.94|1850.64|1848.05|1847.67|1238
1653484200000|2022-05-25 13:10:00|1850.48|1850.18|1851.32|1850.82|1852.27|1851.88|1850.33|1849.95|995
1653484500000|2022-05-25 13:15:00|1851.31|1850.81|1853.09|1852.59|1853.22|1852.83|1850.6|1850.2|1076
1653484800000|2022-05-25 13:20:00|1853.12|1852.62|1852.76|1852.46|1853.9|1853.5|1852.4|1851.95|886
1653485100000|2022-05-25 13:25:00|1852.78|1852.48|1853.05|1852.55|1853.75|1853.38|1852.45|1852.05|940
1653485400000|2022-05-25 13:30:00|1853.04|1852.54|1854.39|1853.89|1854.69|1854.25|1852.21|1851.91|1168
1653485700000|2022-05-25 13:35:00|1854.37|1853.87|1851.58|1851.28|1854.64|1854.16|1851.57|1851.24|1274
1653486000000|2022-05-25 13:40:00|1851.2|1850.9|1851.27|1850.97|1852.49|1852.02|1850.61|1850.21|1381
1653486300000|2022-05-25 13:45:00|1851.28|1850.98|1851.89|1851.39|1852.11|1851.74|1850.66|1850.26|1034
1653486600000|2022-05-25 13:50:00|1851.9|1851.4|1850.48|1850.18|1852|1851.6|1850.34|1850.01|859
1653486900000|2022-05-25 13:55:00|1850.5|1850.2|1849.73|1849.43|1850.55|1850.2|1849.08|1848.78|1198
1653487200000|2022-05-25 14:00:00|1849.64|1849.34|1850.55|1850.25|1850.68|1850.36|1847.22|1846.91|1357
1653487500000|2022-05-25 14:05:00|1850.63|1850.33|1849.14|1848.84|1851.65|1851.28|1848.41|1848.05|1075
1653487800000|2022-05-25 14:10:00|1849.12|1848.82|1850.52|1850.02|1851.25|1850.86|1848.72|1848.35|921
1653488100000|2022-05-25 14:15:00|1850.53|1850.03|1850.24|1849.94|1851.39|1850.89|1850|1849.64|1010
1653488400000|2022-05-25 14:20:00|1850.19|1849.89|1850.06|1849.56|1850.73|1850.32|1849.36|1849.06|1032
1653488700000|2022-05-25 14:25:00|1850.05|1849.55|1849.22|1848.72|1850.26|1849.96|1848.73|1848.32|814
1653489000000|2022-05-25 14:30:00|1849.19|1848.69|1848.6|1848.3|1850.31|1849.94|1848.41|1848.02|1060
1653489300000|2022-05-25 14:35:00|1848.62|1848.32|1850.01|1849.71|1850.4|1849.97|1848.57|1848.27|888
1653489600000|2022-05-25 14:40:00|1850|1849.7|1850.67|1850.37|1851.1|1850.74|1849.56|1849.17|782
1653489900000|2022-05-25 14:45:00|1850.69|1850.39|1850.58|1850.28|1851.3|1850.97|1850.3|1849.94|800
1653490200000|2022-05-25 14:50:00|1850.62|1850.32|1850.63|1850.33|1851.02|1850.63|1849.8|1849.5|667
1653490500000|2022-05-25 14:55:00|1850.65|1850.35|1850.71|1850.41|1851.09|1850.68|1849.76|1849.46|743
1653490800000|2022-05-25 15:00:00|1850.7|1850.4|1850.04|1849.74|1850.95|1850.59|1849.91|1849.5|837
1653491100000|2022-05-25 15:05:00|1850.06|1849.76|1849.66|1849.36|1850.17|1849.85|1848.99|1848.64|733
1653491400000|2022-05-25 15:10:00|1849.69|1849.39|1850.12|1849.82|1850.55|1850.24|1849.55|1849.19|599
1653491700000|2022-05-25 15:15:00|1850.26|1849.96|1849.83|1849.53|1850.7|1850.32|1849.08|1848.76|898
1653492000000|2022-05-25 15:20:00|1849.82|1849.52|1849.28|1848.98|1850.06|1849.68|1848.66|1848.2|759
1653492300000|2022-05-25 15:25:00|1849.29|1848.99|1849.69|1849.39|1849.88|1849.55|1848.92|1848.57|666
1653492600000|2022-05-25 15:30:00|1849.66|1849.36|1849.32|1849.02|1850.19|1849.83|1848.93|1848.5|759
1653492900000|2022-05-25 15:35:00|1849.35|1849.05|1849.26|1848.96|1849.94|1849.64|1848.71|1848.34|783
1653493200000|2022-05-25 15:40:00|1849.27|1848.97|1847.88|1847.58|1849.58|1849.26|1847.72|1847.39|701
1653493500000|2022-05-25 15:45:00|1847.87|1847.57|1847.8|1847.5|1848.68|1848.3|1847.72|1847.32|699
1653493800000|2022-05-25 15:50:00|1847.83|1847.53|1845.79|1845.49|1847.94|1847.64|1842.27|1841.53|1286
1653494100000|2022-05-25 15:55:00|1845.74|1845.44|1846.01|1845.71|1846.71|1846.4|1845.74|1845.42|822
1653494400000|2022-05-25 16:00:00|1846.03|1845.73|1846.96|1846.66|1846.99|1846.69|1845.66|1845.27|651
1653494700000|2022-05-25 16:05:00|1847.02|1846.72|1846.57|1846.07|1847.27|1846.83|1846.22|1845.83|544
1653495000000|2022-05-25 16:10:00|1846.58|1846.08|1846.76|1846.26|1847.47|1847.06|1846.23|1845.93|470
1653495300000|2022-05-25 16:15:00|1846.66|1846.36|1845.83|1845.53|1846.77|1846.42|1845.65|1845.27|514
1653495600000|2022-05-25 16:20:00|1845.84|1845.54|1846.17|1845.67|1846.95|1846.55|1845.78|1845.4|622
1653495900000|2022-05-25 16:25:00|1846.15|1845.85|1846.83|1846.53|1846.91|1846.55|1846.12|1845.75|474
1653496200000|2022-05-25 16:30:00|1846.82|1846.52|1845.91|1845.41|1846.96|1846.56|1845.62|1845.32|497
1653496500000|2022-05-25 16:35:00|1845.92|1845.42|1844.61|1844.11|1846.26|1845.86|1844.5|1844.04|611
1653496800000|2022-05-25 16:40:00|1844.49|1844.19|1844.14|1843.64|1844.64|1844.31|1843.48|1843.12|664
1653497100000|2022-05-25 16:45:00|1844.15|1843.65|1845.14|1844.84|1845.37|1844.97|1844.08|1843.65|655
1653497400000|2022-05-25 16:50:00|1845.13|1844.83|1845.21|1844.71|1845.6|1845.22|1844.71|1844.34|441
1653497700000|2022-05-25 16:55:00|1845.11|1844.81|1845.31|1845.01|1845.79|1845.42|1845.08|1844.7|526
1653498000000|2022-05-25 17:00:00|1845.3|1845|1845.03|1844.73|1845.3|1845|1843.7|1843.33|800
1653498300000|2022-05-25 17:05:00|1845.12|1844.62|1845.48|1844.98|1845.48|1845.08|1844.32|1843.9|608
1653498600000|2022-05-25 17:10:00|1845.34|1845.04|1845.9|1845.6|1846.19|1845.84|1845.24|1844.82|586
1653498900000|2022-05-25 17:15:00|1845.91|1845.61|1847.18|1846.88|1847.49|1847.12|1845.9|1845.59|671
1653499200000|2022-05-25 17:20:00|1847.24|1846.74|1847.59|1847.29|1848.07|1847.74|1847.05|1846.66|585
1653499500000|2022-05-25 17:25:00|1847.65|1847.35|1848.52|1848.22|1848.68|1848.38|1847.46|1847.07|867
1653499800000|2022-05-25 17:30:00|1848.61|1848.11|1847.08|1846.78|1849.42|1849.02|1847|1846.65|760
1653500100000|2022-05-25 17:35:00|1847.07|1846.77|1847.65|1847.15|1847.92|1847.52|1846.78|1846.4|502
1653500400000|2022-05-25 17:40:00|1847.57|1847.27|1847.57|1847.27|1848.17|1847.87|1847.49|1847.13|507
1653500700000|2022-05-25 17:45:00|1847.56|1847.26|1848.03|1847.73|1848.3|1847.95|1847.4|1847.03|347
1653501000000|2022-05-25 17:50:00|1848.04|1847.74|1847.79|1847.29|1848.14|1847.76|1847.09|1846.72|508
1653501300000|2022-05-25 17:55:00|1847.68|1847.38|1847.9|1847.4|1848.08|1847.74|1847.56|1847.15|428
1653501600000|2022-05-25 18:00:00|1847.92|1847.42|1852.36|1852.06|1852.58|1852.2|1847.79|1847.36|1421
1653501900000|2022-05-25 18:05:00|1852.37|1852.07|1850.83|1850.53|1852.5|1852.19|1848.73|1848.42|1413
1653502200000|2022-05-25 18:10:00|1850.79|1850.49|1852.88|1852.58|1853.26|1852.95|1850.77|1850.44|1387
1653502500000|2022-05-25 18:15:00|1852.9|1852.6|1852.11|1851.81|1853.24|1852.87|1851.73|1851.35|1075
1653502800000|2022-05-25 18:20:00|1852.12|1851.82|1851.46|1851.16|1852.99|1852.58|1851.23|1850.93|1037
1653503100000|2022-05-25 18:25:00|1851.56|1851.06|1851.25|1850.95|1852.03|1851.65|1851.22|1850.81|876
1653503400000|2022-05-25 18:30:00|1851.23|1850.93|1851.93|1851.43|1852.01|1851.64|1850.41|1850.03|851
1653503700000|2022-05-25 18:35:00|1851.96|1851.46|1851.91|1851.41|1852.03|1851.66|1851.01|1850.64|705
1653504000000|2022-05-25 18:40:00|1851.92|1851.42|1851.9|1851.6|1852.01|1851.62|1851.28|1850.88|489
1653504300000|2022-05-25 18:45:00|1851.88|1851.58|1852.55|1852.25|1852.71|1852.41|1851.37|1850.96|583
1653504600000|2022-05-25 18:50:00|1852.57|1852.27|1853.55|1853.25|1853.72|1853.37|1852.53|1852.19|741
1653504900000|2022-05-25 18:55:00|1853.54|1853.24|1854.99|1854.49|1854.99|1854.57|1853.36|1852.96|860
1653505200000|2022-05-25 19:00:00|1854.95|1854.45|1854.86|1854.56|1855.36|1854.94|1854.22|1853.86|848
1653505500000|2022-05-25 19:05:00|1854.94|1854.44|1854.68|1854.18|1855.87|1855.48|1854.52|1854.13|738
1653505800000|2022-05-25 19:10:00|1854.67|1854.17|1855.75|1855.25|1855.83|1855.46|1854.63|1854.17|588
1653506100000|2022-05-25 19:15:00|1855.76|1855.26|1855.1|1854.6|1855.81|1855.4|1854.18|1853.69|655
1653506400000|2022-05-25 19:20:00|1855.09|1854.59|1854.91|1854.41|1855.2|1854.82|1854.51|1854.12|568
1653506700000|2022-05-25 19:25:00|1854.92|1854.42|1855.74|1855.44|1855.92|1855.58|1854.79|1854.29|525
1653507000000|2022-05-25 19:30:00|1855.73|1855.43|1855.67|1855.37|1855.83|1855.45|1855.18|1854.81|388
1653507300000|2022-05-25 19:35:00|1855.74|1855.44|1856.09|1855.59|1856.39|1856|1855.66|1855.29|568
1653507600000|2022-05-25 19:40:00|1856.08|1855.58|1856.38|1855.88|1856.63|1856.24|1855.49|1855.1|605
1653507900000|2022-05-25 19:45:00|1856.37|1855.87|1855.73|1855.43|1856.56|1856.15|1855.58|1855.19|597
1653508200000|2022-05-25 19:50:00|1855.74|1855.44|1855.34|1854.84|1855.8|1855.44|1854.83|1854.43|502
1653508500000|2022-05-25 19:55:00|1855.22|1854.92|1855.32|1855.02|1855.94|1855.58|1854.76|1854.41|733
1653508800000|2022-05-25 20:00:00|1855.3|1855|1854.86|1854.36|1855.59|1855.29|1854.71|1854.33|543
1653509100000|2022-05-25 20:05:00|1854.85|1854.35|1854.3|1854|1854.98|1854.58|1854.21|1853.82|313
1653509400000|2022-05-25 20:10:00|1854.36|1853.86|1854.34|1854.04|1854.52|1854.13|1854.18|1853.77|248
1653509700000|2022-05-25 20:15:00|1854.35|1854.05|1854.12|1853.62|1854.49|1854.12|1853.98|1853.58|250
1653510000000|2022-05-25 20:20:00|1854.15|1853.65|1854.18|1853.68|1854.27|1853.87|1853.97|1853.58|210
1653510300000|2022-05-25 20:25:00|1854.09|1853.79|1853.95|1853.45|1854.19|1853.82|1853.79|1853.37|265
1653510600000|2022-05-25 20:30:00|1853.92|1853.42|1854|1853.7|1854.15|1853.8|1853.84|1853.42|268
1653510900000|2022-05-25 20:35:00|1854.05|1853.55|1854.2|1853.7|1854.24|1853.84|1853.89|1853.5|186
1653511200000|2022-05-25 20:40:00|1854.21|1853.71|1853.89|1853.39|1854.24|1853.87|1853.71|1853.26|195
1653511500000|2022-05-25 20:45:00|1853.91|1853.41|1853.61|1853.11|1854.15|1853.65|1853.42|1853.08|214
1653511800000|2022-05-25 20:50:00|1853.62|1853.12|1854.11|1853.61|1854.33|1853.83|1853.59|1853.09|257
1653512100000|2022-05-25 20:55:00|1854.1|1853.6|1853.74|1853.24|1855.05|1853.61|1853.24|1852.2|383
1653516000000|2022-05-25 22:00:00|1853.6|1853.1|1853.55|1853.05|1855.86|1853.2|1852.95|1850.36|334
1653516300000|2022-05-25 22:05:00|1853.12|1852.62|1854.36|1851.93|1854.39|1853.37|1852.8|1851.66|436
1653516600000|2022-05-25 22:10:00|1854.39|1851.89|1853.34|1852.84|1855.56|1853.07|1853.13|1851.24|473
1653516900000|2022-05-25 22:15:00|1853.35|1852.85|1853.89|1853.39|1853.91|1853.41|1853.35|1852.85|382
1653517200000|2022-05-25 22:20:00|1853.79|1853.29|1854.1|1853.6|1854.5|1854|1853.5|1853|348
1653517500000|2022-05-25 22:25:00|1854.12|1853.62|1854.06|1853.56|1854.34|1853.84|1854.04|1853.54|196
1653517800000|2022-05-25 22:30:00|1854.09|1853.59|1854.47|1853.97|1854.5|1854.04|1854.01|1853.51|190
1653518100000|2022-05-25 22:35:00|1854.44|1853.94|1854.1|1853.6|1854.63|1854.13|1853.88|1853.46|174
1653518400000|2022-05-25 22:40:00|1854.11|1853.61|1853.66|1853.16|1854.17|1853.67|1853.65|1853.15|149
1653518700000|2022-05-25 22:45:00|1853.64|1853.14|1853.91|1853.41|1853.91|1853.41|1853.43|1852.99|130
1653519000000|2022-05-25 22:50:00|1853.93|1853.43|1853.59|1853.09|1853.99|1853.5|1853.54|1853.05|152
1653519300000|2022-05-25 22:55:00|1853.58|1853.08|1853.49|1852.99|1853.7|1853.2|1853.38|1852.88|154
1653519600000|2022-05-25 23:00:00|1853.46|1852.96|1853.76|1853.26|1854.13|1853.63|1853.46|1852.96|195
1653519900000|2022-05-25 23:05:00|1853.75|1853.25|1853.53|1853.03|1853.95|1853.45|1853.44|1852.94|185
1653520200000|2022-05-25 23:10:00|1853.52|1853.02|1853.59|1853.09|1853.74|1853.24|1853.45|1853|119
1653520500000|2022-05-25 23:15:00|1853.62|1853.12|1853.62|1853.12|1853.79|1853.29|1853.42|1852.92|182
1653520800000|2022-05-25 23:20:00|1853.64|1853.14|1853.36|1852.86|1853.65|1853.15|1853.31|1852.81|151
1653521100000|2022-05-25 23:25:00|1853.47|1852.97|1853.4|1852.9|1853.55|1853.05|1853.19|1852.74|150
1653521400000|2022-05-25 23:30:00|1853.39|1852.89|1853.87|1853.37|1854.12|1853.72|1853.24|1852.74|247
1653521700000|2022-05-25 23:35:00|1853.86|1853.36|1853.9|1853.4|1853.97|1853.54|1853.48|1853.18|129
1653522000000|2022-05-25 23:40:00|1853.98|1853.48|1854.15|1853.65|1854.4|1853.97|1853.91|1853.41|205
1653522300000|2022-05-25 23:45:00|1854.14|1853.64|1854.06|1853.76|1854.48|1854.04|1853.97|1853.58|256
1653522600000|2022-05-25 23:50:00|1854.14|1853.84|1854.17|1853.67|1854.29|1853.89|1853.79|1853.45|209
1653522900000|2022-05-25 23:55:00|1854.07|1853.77|1854.31|1853.81|1854.43|1854.04|1854|1853.62|181
1653523200000|2022-05-26 00:00:00|1854.28|1853.78|1854.47|1854.17|1854.7|1854.2|1853.78|1853.35|525
1653523500000|2022-05-26 00:05:00|1854.48|1854.18|1853.57|1853.07|1854.57|1854.18|1853.3|1852.85|407
1653523800000|2022-05-26 00:10:00|1853.5|1853|1852.55|1852.25|1853.76|1853.37|1852.38|1851.97|520
1653524100000|2022-05-26 00:15:00|1852.6|1852.3|1853.29|1852.99|1853.47|1853.1|1852.43|1852.08|435
1653524400000|2022-05-26 00:20:00|1853.38|1852.88|1853.48|1853.18|1853.65|1853.29|1853.15|1852.81|379
1653524700000|2022-05-26 00:25:00|1853.5|1853.2|1853.94|1853.64|1854.21|1853.86|1853.32|1852.92|429
1653525000000|2022-05-26 00:30:00|1853.99|1853.69|1854.14|1853.84|1854.25|1853.86|1853.64|1853.24|427
1653525300000|2022-05-26 00:35:00|1854.11|1853.81|1854.18|1853.88|1854.37|1853.97|1853.64|1853.34|412
1653525600000|2022-05-26 00:40:00|1854.21|1853.91|1854.28|1853.78|1854.49|1854.09|1853.71|1853.4|367
1653525900000|2022-05-26 00:45:00|1854.31|1853.81|1854.35|1854.05|1854.55|1854.1|1854|1853.55|378
1653526200000|2022-05-26 00:50:00|1854.33|1854.03|1853.47|1853.17|1854.49|1854.09|1853.25|1852.84|618
1653526500000|2022-05-26 00:55:00|1853.46|1853.16|1852.7|1852.2|1853.65|1853.27|1852.39|1851.99|521
1653526800000|2022-05-26 01:00:00|1852.69|1852.19|1852.74|1852.44|1853.12|1852.67|1852.34|1852.01|697
1653527100000|2022-05-26 01:05:00|1852.69|1852.39|1853.1|1852.8|1853.46|1853.1|1852.57|1852.23|576
1653527400000|2022-05-26 01:10:00|1853.11|1852.81|1853.4|1852.9|1853.51|1853.1|1852.84|1852.45|459
1653527700000|2022-05-26 01:15:00|1853.23|1852.73|1852.94|1852.64|1853.3|1852.84|1852.66|1852.25|443
1653528000000|2022-05-26 01:20:00|1853.04|1852.54|1853.36|1852.86|1853.39|1852.99|1852.81|1852.35|432
1653528300000|2022-05-26 01:25:00|1853.23|1852.93|1853.19|1852.89|1853.56|1853.16|1853.16|1852.76|335
1653528600000|2022-05-26 01:30:00|1853.2|1852.9|1852.92|1852.62|1853.44|1853.08|1852.43|1852.13|446
1653528900000|2022-05-26 01:35:00|1853.02|1852.52|1852.48|1852.18|1853.02|1852.65|1852.29|1851.94|513
1653529200000|2022-05-26 01:40:00|1852.58|1852.08|1852.41|1851.91|1853.33|1852.98|1852.33|1851.91|581
1653529500000|2022-05-26 01:45:00|1852.42|1851.92|1852.13|1851.63|1852.98|1852.59|1851.93|1851.53|697
1653529800000|2022-05-26 01:50:00|1852.06|1851.76|1851.16|1850.86|1852.47|1852.11|1851.13|1850.83|585
1653530100000|2022-05-26 01:55:00|1851.26|1850.76|1849.89|1849.59|1851.51|1851.18|1849.41|1849.09|672
1653530400000|2022-05-26 02:00:00|1849.99|1849.49|1850.31|1849.81|1851.22|1850.83|1849.89|1849.47|765
1653530700000|2022-05-26 02:05:00|1850.29|1849.79|1850.42|1850.12|1850.93|1850.5|1850.19|1849.74|660
1653531000000|2022-05-26 02:10:00|1850.38|1850.08|1849.77|1849.27|1850.98|1850.58|1849.51|1849.03|678
1653531300000|2022-05-26 02:15:00|1849.8|1849.3|1850.18|1849.88|1850.45|1850.03|1849.62|1849.15|431
1653531600000|2022-05-26 02:20:00|1850.27|1849.77|1849.9|1849.6|1850.35|1850|1849.79|1849.46|418
1653531900000|2022-05-26 02:25:00|1849.91|1849.61|1850.3|1850|1850.71|1850.29|1849.57|1849.21|397
1653532200000|2022-05-26 02:30:00|1850.31|1850.01|1851.51|1851.01|1851.59|1851.14|1850.3|1850|635
1653532500000|2022-05-26 02:35:00|1851.54|1851.04|1850.96|1850.66|1851.84|1851.36|1850.94|1850.54|452
1653532800000|2022-05-26 02:40:00|1850.99|1850.69|1850.94|1850.64|1851.34|1850.98|1850.69|1850.34|303
1653533100000|2022-05-26 02:45:00|1851.03|1850.73|1851.31|1851.01|1851.67|1851.27|1851.01|1850.62|441
1653533400000|2022-05-26 02:50:00|1851.28|1850.98|1851.67|1851.17|1851.75|1851.3|1851.25|1850.91|281
1653533700000|2022-05-26 02:55:00|1851.69|1851.19|1852.19|1851.89|1852.9|1852.52|1851.25|1850.85|583
1653534000000|2022-05-26 03:00:00|1852.17|1851.87|1851.4|1850.9|1852.56|1852.17|1851.18|1850.8|479
1653534300000|2022-05-26 03:05:00|1851.39|1850.89|1850.68|1850.38|1851.4|1851|1850.43|1850.13|509
1653534600000|2022-05-26 03:10:00|1850.67|1850.37|1850.25|1849.95|1850.77|1850.38|1850.02|1849.52|456
1653534900000|2022-05-26 03:15:00|1850.26|1849.96|1849.46|1848.96|1850.42|1850.08|1849.08|1848.69|508
1653535200000|2022-05-26 03:20:00|1849.48|1848.98|1850.02|1849.52|1850.09|1849.68|1849.39|1848.89|508
1653535500000|2022-05-26 03:25:00|1850.03|1849.53|1850.78|1850.28|1850.88|1850.53|1849.82|1849.42|472
1653535800000|2022-05-26 03:30:00|1850.8|1850.3|1850.91|1850.41|1851.22|1850.81|1850.57|1850.25|403
1653536100000|2022-05-26 03:35:00|1850.92|1850.42|1851|1850.5|1851.39|1851.02|1850.76|1850.38|314
1653536400000|2022-05-26 03:40:00|1851.04|1850.54|1850.88|1850.38|1851.46|1851.08|1850.74|1850.36|284
1653536700000|2022-05-26 03:45:00|1850.9|1850.4|1851.08|1850.78|1851.21|1850.78|1850.69|1850.33|227
1653537000000|2022-05-26 03:50:00|1851.09|1850.79|1851.11|1850.61|1851.21|1850.87|1850.79|1850.41|201
1653537300000|2022-05-26 03:55:00|1851.18|1850.68|1851.05|1850.75|1851.2|1850.78|1850.67|1850.28|280
1653537600000|2022-05-26 04:00:00|1851.08|1850.78|1851.69|1851.19|1851.81|1851.46|1850.88|1850.41|319
1653537900000|2022-05-26 04:05:00|1851.7|1851.2|1851.26|1850.76|1851.83|1851.39|1851.16|1850.76|230
1653538200000|2022-05-26 04:10:00|1851.29|1850.79|1850.61|1850.11|1851.29|1850.79|1850.49|1850.04|236
1653538500000|2022-05-26 04:15:00|1850.63|1850.13|1849.94|1849.64|1850.63|1850.16|1849.81|1849.51|256
1653538800000|2022-05-26 04:20:00|1849.93|1849.63|1849.26|1848.96|1849.93|1849.63|1849.18|1848.88|218
1653539100000|2022-05-26 04:25:00|1849.34|1848.84|1848.45|1848.15|1849.53|1849.17|1848.33|1848.03|324
1653539400000|2022-05-26 04:30:00|1848.57|1848.07|1846.99|1846.49|1848.71|1848.41|1846.87|1846.42|656
1653539700000|2022-05-26 04:35:00|1846.94|1846.44|1846.29|1845.79|1847.02|1846.54|1845.77|1845.43|489
1653540000000|2022-05-26 04:40:00|1846.28|1845.78|1846.83|1846.33|1847.06|1846.63|1846.03|1845.53|437
1653540300000|2022-05-26 04:45:00|1846.84|1846.34|1846.14|1845.64|1846.91|1846.5|1846.03|1845.62|352
1653540600000|2022-05-26 04:50:00|1846.15|1845.65|1845.33|1845.03|1846.44|1845.94|1844.47|1844.05|650
1653540900000|2022-05-26 04:55:00|1845.35|1845.05|1845.33|1845.03|1845.77|1845.34|1844.8|1844.43|508
1653541200000|2022-05-26 05:00:00|1845.34|1845.04|1845.47|1844.97|1846.19|1845.72|1845.12|1844.62|480
1653541500000|2022-05-26 05:05:00|1845.42|1844.92|1845.86|1845.36|1846.44|1846.04|1844.94|1844.44|512
1653541800000|2022-05-26 05:10:00|1845.96|1845.46|1845.79|1845.29|1846.07|1845.68|1845.58|1845.15|334
1653542100000|2022-05-26 05:15:00|1845.66|1845.36|1845.63|1845.13|1846.01|1845.51|1845.2|1844.7|392
1653542400000|2022-05-26 05:20:00|1845.55|1845.05|1845.65|1845.15|1846.19|1845.69|1845.45|1844.95|376
1653542700000|2022-05-26 05:25:00|1845.72|1845.22|1846.11|1845.61|1846.11|1845.66|1845.3|1844.8|428
1653543000000|2022-05-26 05:30:00|1846.13|1845.63|1845.78|1845.28|1846.13|1845.68|1844.5|1844.14|605
1653543300000|2022-05-26 05:35:00|1845.57|1845.27|1845.45|1844.95|1846.4|1846.04|1845.3|1844.8|600
1653543600000|2022-05-26 05:40:00|1845.46|1844.96|1845.3|1844.8|1846.3|1845.8|1845.12|1844.69|557
1653543900000|2022-05-26 05:45:00|1845.29|1844.79|1843.77|1843.27|1845.38|1844.95|1843.13|1842.83|638
1653544200000|2022-05-26 05:50:00|1843.74|1843.24|1844.17|1843.67|1844.7|1844.2|1843.26|1842.85|671
1653544500000|2022-05-26 05:55:00|1844.2|1843.7|1843.95|1843.65|1844.34|1843.85|1843.49|1843.06|666
1653544800000|2022-05-26 06:00:00|1843.88|1843.58|1844.11|1843.61|1845.03|1844.53|1843.88|1843.58|845
1653545100000|2022-05-26 06:05:00|1844.1|1843.6|1844.87|1844.37|1845.88|1845.38|1844.1|1843.6|718
1653545400000|2022-05-26 06:10:00|1844.88|1844.38|1845.58|1845.08|1845.65|1845.19|1844.62|1844.13|650
1653545700000|2022-05-26 06:15:00|1845.56|1845.06|1845.67|1845.17|1846.34|1845.84|1845.48|1844.98|630
1653546000000|2022-05-26 06:20:00|1845.68|1845.18|1845.37|1845.07|1846.36|1845.91|1844.97|1844.6|613
1653546300000|2022-05-26 06:25:00|1845.49|1844.99|1845.7|1845.2|1845.93|1845.54|1845.33|1844.93|706
1653546600000|2022-05-26 06:30:00|1845.69|1845.19|1846.76|1846.26|1846.92|1846.51|1845.62|1845.12|622
1653546900000|2022-05-26 06:35:00|1846.73|1846.23|1846.78|1846.28|1846.86|1846.48|1846.38|1845.95|554
1653547200000|2022-05-26 06:40:00|1846.68|1846.38|1846.56|1846.06|1846.8|1846.5|1845.98|1845.59|604
1653547500000|2022-05-26 06:45:00|1846.55|1846.05|1845.98|1845.68|1847.06|1846.67|1845.87|1845.54|597
1653547800000|2022-05-26 06:50:00|1845.99|1845.69|1846.3|1846|1846.45|1846.08|1845.72|1845.3|709
1653548100000|2022-05-26 06:55:00|1846.34|1846.04|1847.1|1846.8|1847.17|1846.87|1846.07|1845.73|771
1653548400000|2022-05-26 07:00:00|1847.13|1846.83|1849.13|1848.83|1850.22|1849.92|1847.11|1846.79|1264
1653548700000|2022-05-26 07:05:00|1849.1|1848.8|1847.91|1847.61|1849.49|1849.12|1847.76|1847.46|907
1653549000000|2022-05-26 07:10:00|1847.87|1847.57|1847.2|1846.9|1848.37|1847.98|1847.03|1846.72|709
1653549300000|2022-05-26 07:15:00|1847.22|1846.92|1847.95|1847.45|1848.21|1847.82|1846.46|1846.14|816
1653549600000|2022-05-26 07:20:00|1847.78|1847.48|1847.44|1847.14|1848.74|1848.4|1847.41|1847.11|818
1653549900000|2022-05-26 07:25:00|1847.43|1847.13|1847.81|1847.31|1847.91|1847.52|1847.01|1846.63|800
1653550200000|2022-05-26 07:30:00|1847.84|1847.34|1849.95|1849.65|1850.65|1850.21|1847.4|1847.05|914
1653550500000|2022-05-26 07:35:00|1850.03|1849.73|1849.46|1849.16|1850.26|1849.9|1849.14|1848.82|835
1653550800000|2022-05-26 07:40:00|1849.48|1849.18|1850.44|1850.14|1851.02|1850.72|1849.45|1849.04|724
1653551100000|2022-05-26 07:45:00|1850.43|1850.13|1849.55|1849.25|1850.66|1850.32|1849.33|1848.96|866
1653551400000|2022-05-26 07:50:00|1849.52|1849.22|1848.9|1848.6|1849.77|1849.37|1848.48|1848.04|822
1653551700000|2022-05-26 07:55:00|1848.92|1848.62|1848.14|1847.84|1849.11|1848.72|1848.06|1847.67|817
1653552000000|2022-05-26 08:00:00|1848.16|1847.86|1848.1|1847.6|1849.31|1848.91|1847.38|1847|821
1653552300000|2022-05-26 08:05:00|1848|1847.7|1846.94|1846.44|1848.22|1847.92|1846.73|1846.34|829
1653552600000|2022-05-26 08:10:00|1846.97|1846.47|1848.31|1848.01|1849.97|1849.67|1846.91|1846.47|992
1653552900000|2022-05-26 08:15:00|1848.32|1848.02|1848.26|1847.96|1848.43|1848.06|1847.78|1847.46|527
1653553200000|2022-05-26 08:20:00|1848.34|1847.84|1848.08|1847.78|1848.61|1848.24|1847.94|1847.56|741
1653553500000|2022-05-26 08:25:00|1848.07|1847.77|1848.18|1847.88|1848.35|1848.01|1847.63|1847.23|726
1653553800000|2022-05-26 08:30:00|1848.19|1847.89|1848.13|1847.83|1848.74|1848.37|1847.41|1847|667
1653554100000|2022-05-26 08:35:00|1848.11|1847.81|1847.99|1847.69|1848.41|1848.03|1847.76|1847.43|438
1653554400000|2022-05-26 08:40:00|1848|1847.7|1848.08|1847.78|1848.4|1848|1847.94|1847.55|392
1653554700000|2022-05-26 08:45:00|1848.1|1847.8|1847.98|1847.68|1848.41|1848.11|1847.88|1847.49|304
1653555000000|2022-05-26 08:50:00|1847.97|1847.67|1847.43|1847.13|1848.55|1848.21|1847.32|1846.95|505
1653555300000|2022-05-26 08:55:00|1847.38|1847.08|1846.21|1845.71|1847.59|1847.22|1846|1845.62|616
1653555600000|2022-05-26 09:00:00|1846.12|1845.82|1846.95|1846.65|1847.47|1847.08|1845.69|1845.34|710
1653555900000|2022-05-26 09:05:00|1846.94|1846.64|1846.54|1846.04|1847.04|1846.66|1846.01|1845.68|484
1653556200000|2022-05-26 09:10:00|1846.52|1846.02|1845.34|1844.84|1846.6|1846.19|1845.2|1844.8|609
1653556500000|2022-05-26 09:15:00|1845.35|1844.85|1845.38|1844.88|1845.7|1845.32|1844.73|1844.33|579
1653556800000|2022-05-26 09:20:00|1845.39|1844.89|1845.37|1845.07|1845.47|1845.08|1844.32|1843.9|556
1653557100000|2022-05-26 09:25:00|1845.36|1845.06|1844.91|1844.41|1845.37|1845.07|1844.39|1843.98|491
1653557400000|2022-05-26 09:30:00|1844.9|1844.4|1845.25|1844.95|1845.87|1845.46|1844.89|1844.4|630
1653557700000|2022-05-26 09:35:00|1845.24|1844.94|1844.88|1844.58|1845.42|1845.1|1844.25|1843.87|570
1653558000000|2022-05-26 09:40:00|1844.89|1844.59|1844.38|1843.88|1844.99|1844.6|1843.17|1842.77|746
1653558300000|2022-05-26 09:45:00|1844.39|1844.09|1846.3|1846|1846.48|1846.09|1844.19|1843.78|837
1653558600000|2022-05-26 09:50:00|1846.29|1845.99|1846.31|1846.01|1846.82|1846.47|1845.69|1845.3|484
1653558900000|2022-05-26 09:55:00|1846.3|1846|1846.05|1845.75|1846.54|1846.24|1846.01|1845.63|505
1653559200000|2022-05-26 10:00:00|1846.04|1845.74|1847|1846.7|1847.55|1847.16|1845.98|1845.62|641
1653559500000|2022-05-26 10:05:00|1847.01|1846.71|1847.82|1847.52|1848.18|1847.83|1846.69|1846.39|603
1653559800000|2022-05-26 10:10:00|1847.84|1847.54|1847.39|1846.89|1847.87|1847.54|1846.98|1846.6|462
1653560100000|2022-05-26 10:15:00|1847.37|1846.87|1845.78|1845.48|1847.54|1847.18|1845.69|1845.29|568
1653560400000|2022-05-26 10:20:00|1845.79|1845.49|1846.67|1846.37|1846.82|1846.44|1845.79|1845.39|408
1653560700000|2022-05-26 10:25:00|1846.66|1846.36|1846.29|1845.79|1846.9|1846.48|1845.92|1845.56|558
1653561000000|2022-05-26 10:30:00|1846.19|1845.89|1846.09|1845.79|1847|1846.63|1845.94|1845.61|688
1653561300000|2022-05-26 10:35:00|1846.05|1845.75|1846.26|1845.96|1846.58|1846.16|1845.95|1845.56|507
1653561600000|2022-05-26 10:40:00|1846.25|1845.95|1846.2|1845.7|1846.43|1846.01|1845.56|1845.24|470
1653561900000|2022-05-26 10:45:00|1846.21|1845.71|1845.14|1844.64|1846.66|1846.33|1844.99|1844.64|496
1653562200000|2022-05-26 10:50:00|1845.15|1844.65|1845.55|1845.25|1845.83|1845.45|1843.32|1842.92|965
1653562500000|2022-05-26 10:55:00|1845.54|1845.24|1844.84|1844.54|1845.66|1845.26|1844.84|1844.45|689
1653562800000|2022-05-26 11:00:00|1844.95|1844.45|1846.32|1846.02|1847.01|1846.58|1844.6|1844.26|991
1653563100000|2022-05-26 11:05:00|1846.29|1845.99|1845.89|1845.59|1846.38|1845.99|1845.72|1845.34|595
1653563400000|2022-05-26 11:10:00|1845.88|1845.58|1844.24|1843.94|1845.9|1845.6|1844.22|1843.92|905
1653563700000|2022-05-26 11:15:00|1844.23|1843.93|1844.58|1844.08|1844.95|1844.56|1844.19|1843.79|742
1653564000000|2022-05-26 11:20:00|1844.47|1844.17|1843.45|1842.95|1845.05|1844.67|1841.07|1840.77|973
1653564300000|2022-05-26 11:25:00|1843.38|1842.88|1843.13|1842.63|1844.54|1844.08|1842.6|1842.2|955
1653564600000|2022-05-26 11:30:00|1843.12|1842.62|1844.28|1843.98|1844.39|1843.98|1842.76|1842.34|962
1653564900000|2022-05-26 11:35:00|1844.27|1843.97|1843.97|1843.47|1845.16|1844.83|1843.01|1842.66|1021
1653565200000|2022-05-26 11:40:00|1843.96|1843.46|1844.1|1843.6|1844.79|1844.42|1843.43|1843.03|853
1653565500000|2022-05-26 11:45:00|1844.12|1843.62|1844.49|1844.19|1844.86|1844.46|1843.46|1843.04|826
1653565800000|2022-05-26 11:50:00|1844.59|1844.09|1846.01|1845.51|1846.21|1845.8|1844.53|1844.09|723
1653566100000|2022-05-26 11:55:00|1846.02|1845.52|1846.8|1846.5|1846.98|1846.68|1845.86|1845.51|828
1653566400000|2022-05-26 12:00:00|1846.79|1846.49|1846.59|1846.29|1847.74|1847.44|1846.22|1845.84|1007
1653566700000|2022-05-26 12:05:00|1846.58|1846.28|1845.2|1844.9|1846.76|1846.38|1845|1844.63|682
1653567000000|2022-05-26 12:10:00|1845.21|1844.91|1846.42|1845.92|1846.43|1846.06|1845.16|1844.77|820
1653567300000|2022-05-26 12:15:00|1846.43|1845.93|1847.09|1846.79|1847.1|1846.8|1845.09|1844.78|868
1653567600000|2022-05-26 12:20:00|1847.12|1846.82|1844.8|1844.5|1847.56|1847.26|1844.8|1844.43|1037
1653567900000|2022-05-26 12:25:00|1844.85|1844.55|1844.65|1844.15|1844.99|1844.6|1843.48|1843.1|796
1653568200000|2022-05-26 12:30:00|1844.64|1844.14|1844.45|1843.95|1846.61|1846.27|1843.96|1843.6|1174
1653568500000|2022-05-26 12:35:00|1844.38|1844.08|1844.12|1843.82|1845.29|1844.91|1843.92|1843.62|953
1653568800000|2022-05-26 12:40:00|1844.08|1843.78|1845.57|1845.27|1845.99|1845.65|1843.2|1842.88|953
1653569100000|2022-05-26 12:45:00|1845.58|1845.28|1843.92|1843.62|1845.72|1845.37|1843.78|1843.48|844
1653569400000|2022-05-26 12:50:00|1843.93|1843.63|1844.43|1844.13|1844.98|1844.68|1843.54|1843.19|728
1653569700000|2022-05-26 12:55:00|1844.44|1844.14|1843.51|1843.21|1844.51|1844.15|1842.78|1842.48|744
1653570000000|2022-05-26 13:00:00|1843.52|1843.22|1844.59|1844.29|1844.83|1844.43|1843.47|1843.17|898
1653570300000|2022-05-26 13:05:00|1844.63|1844.33|1847.08|1846.78|1847.46|1847.16|1844.63|1844.27|882
1653570600000|2022-05-26 13:10:00|1847.09|1846.79|1846.56|1846.06|1847.76|1847.38|1846.4|1846.06|923
1653570900000|2022-05-26 13:15:00|1846.55|1846.05|1846.64|1846.34|1847.51|1847.15|1846.14|1845.81|875
1653571200000|2022-05-26 13:20:00|1846.6|1846.3|1846.18|1845.88|1847.11|1846.75|1846.11|1845.74|722
1653571500000|2022-05-26 13:25:00|1846.19|1845.89|1845.95|1845.45|1847.05|1846.66|1845.68|1845.37|800
1653571800000|2022-05-26 13:30:00|1845.89|1845.59|1845.04|1844.54|1846.09|1845.66|1843.5|1843.13|1277
1653572100000|2022-05-26 13:35:00|1845.14|1844.64|1847.88|1847.38|1848.23|1847.93|1844.78|1844.38|1213
1653572400000|2022-05-26 13:40:00|1847.86|1847.36|1844.64|1844.14|1847.89|1847.46|1841.59|1841.23|1638
1653572700000|2022-05-26 13:45:00|1844.66|1844.16|1848.88|1848.38|1849.09|1848.69|1844.42|1844.11|1418
1653573000000|2022-05-26 13:50:00|1848.87|1848.37|1848.25|1847.75|1849.26|1848.92|1847.99|1847.52|1347
1653573300000|2022-05-26 13:55:00|1848.26|1847.76|1849.68|1849.18|1849.84|1849.36|1848.26|1847.76|1086
1653573600000|2022-05-26 14:00:00|1849.65|1849.15|1851.07|1850.77|1851.07|1850.77|1847.65|1847.15|1371
1653573900000|2022-05-26 14:05:00|1851.06|1850.76|1850.48|1849.98|1851.6|1851.3|1850.08|1849.63|1193
1653574200000|2022-05-26 14:10:00|1850.49|1849.99|1851.19|1850.89|1851.57|1851.24|1849.7|1849.3|1162
1653574500000|2022-05-26 14:15:00|1851.18|1850.88|1853.33|1852.83|1853.72|1853.37|1851.07|1850.71|1375
1653574800000|2022-05-26 14:20:00|1853.32|1852.82|1851.31|1851.01|1853.59|1853.29|1850.81|1850.41|1437
1653575100000|2022-05-26 14:25:00|1851.36|1851.06|1852.23|1851.93|1853.01|1852.67|1851.29|1850.94|1127
1653575400000|2022-05-26 14:30:00|1852.28|1851.98|1851.1|1850.8|1852.62|1852.32|1851.09|1850.69|920
1653575700000|2022-05-26 14:35:00|1851.11|1850.81|1849.82|1849.32|1851.33|1850.98|1848.98|1848.55|1067
1653576000000|2022-05-26 14:40:00|1849.83|1849.33|1849.23|1848.93|1850.68|1850.29|1849.22|1848.83|930
1653576300000|2022-05-26 14:45:00|1849.34|1848.84|1849.96|1849.46|1850.44|1850.04|1849|1848.64|801
1653576600000|2022-05-26 14:50:00|1849.98|1849.48|1848.03|1847.73|1849.98|1849.59|1848.03|1847.63|865
1653576900000|2022-05-26 14:55:00|1848|1847.7|1847|1846.5|1848.15|1847.81|1846.04|1845.71|1005
1653577200000|2022-05-26 15:00:00|1846.99|1846.49|1845.24|1844.94|1847.43|1847.04|1844.93|1844.52|1092
1653577500000|2022-05-26 15:05:00|1845.31|1844.81|1844.5|1844|1845.65|1845.25|1844.31|1843.82|1111
1653577800000|2022-05-26 15:10:00|1844.48|1843.98|1846.01|1845.71|1846.41|1846.05|1844.42|1843.92|1197
1653578100000|2022-05-26 15:15:00|1846.05|1845.75|1846.92|1846.42|1847.25|1846.86|1845.29|1844.95|992
1653578400000|2022-05-26 15:20:00|1846.93|1846.43|1846.41|1846.11|1847.47|1847.07|1846.28|1845.98|693
1653578700000|2022-05-26 15:25:00|1846.43|1846.13|1847|1846.7|1847.57|1847.15|1846.3|1846|788
1653579000000|2022-05-26 15:30:00|1847.03|1846.73|1846.99|1846.69|1848.2|1847.82|1846.95|1846.55|846
1653579300000|2022-05-26 15:35:00|1846.98|1846.68|1845.63|1845.33|1847.1|1846.8|1845.56|1845.15|720
1653579600000|2022-05-26 15:40:00|1845.57|1845.27|1845.46|1845.16|1846.08|1845.71|1845.32|1844.95|523
1653579900000|2022-05-26 15:45:00|1845.47|1845.17|1846.46|1845.96|1846.96|1846.63|1845.43|1844.97|719
1653580200000|2022-05-26 15:50:00|1846.44|1845.94|1846.97|1846.47|1847.2|1846.76|1846.08|1845.58|701
1653580500000|2022-05-26 15:55:00|1846.98|1846.48|1846.66|1846.36|1847.18|1846.82|1846.4|1846.05|564
1653580800000|2022-05-26 16:00:00|1846.65|1846.35|1847.16|1846.86|1847.74|1847.33|1846.58|1846.2|553
1653581100000|2022-05-26 16:05:00|1847.1|1846.8|1847.1|1846.6|1847.53|1847.17|1846.79|1846.4|516
1653581400000|2022-05-26 16:10:00|1847.09|1846.59|1847.08|1846.78|1847.72|1847.36|1846.84|1846.42|540
1653581700000|2022-05-26 16:15:00|1847.16|1846.66|1847.25|1846.75|1847.38|1847.03|1846.82|1846.38|483
1653582000000|2022-05-26 16:20:00|1847.22|1846.72|1847.31|1846.81|1847.66|1847.28|1846.79|1846.49|530
1653582300000|2022-05-26 16:25:00|1847.32|1846.82|1847.68|1847.18|1847.98|1847.56|1847.02|1846.64|508
1653582600000|2022-05-26 16:30:00|1847.7|1847.2|1847.57|1847.27|1847.76|1847.37|1846.96|1846.53|467
1653582900000|2022-05-26 16:35:00|1847.56|1847.26|1847.75|1847.25|1847.94|1847.54|1847.36|1846.97|417
1653583200000|2022-05-26 16:40:00|1847.79|1847.29|1846.45|1846.15|1847.99|1847.58|1846.4|1846.05|475
1653583500000|2022-05-26 16:45:00|1846.43|1846.13|1847.02|1846.72|1847.13|1846.83|1846.32|1845.93|359
1653583800000|2022-05-26 16:50:00|1847.01|1846.71|1846.94|1846.64|1847.3|1846.91|1846.5|1846.13|451
1653584100000|2022-05-26 16:55:00|1846.74|1846.44|1847.99|1847.49|1848.04|1847.63|1846.46|1846.16|675
1653584400000|2022-05-26 17:00:00|1848.07|1847.57|1849.39|1848.89|1850.06|1849.65|1847.93|1847.49|976
1653584700000|2022-05-26 17:05:00|1849.38|1848.88|1849.83|1849.33|1850.27|1849.86|1849.15|1848.77|728
1653585000000|2022-05-26 17:10:00|1849.74|1849.44|1849.83|1849.53|1850.16|1849.86|1849.25|1848.91|577
1653585300000|2022-05-26 17:15:00|1849.92|1849.42|1849.42|1848.92|1849.92|1849.53|1849.21|1848.77|529
1653585600000|2022-05-26 17:20:00|1849.43|1848.93|1848.78|1848.48|1849.45|1849.05|1848.73|1848.33|614
1653585900000|2022-05-26 17:25:00|1848.88|1848.38|1850.03|1849.73|1850.36|1849.94|1848.51|1848.04|971
1653586200000|2022-05-26 17:30:00|1850.05|1849.75|1849.58|1849.08|1850.49|1850.06|1849.22|1848.72|571
1653586500000|2022-05-26 17:35:00|1849.56|1849.06|1850.5|1850|1850.52|1850.02|1849.37|1848.97|565
1653586800000|2022-05-26 17:40:00|1850.51|1850.01|1850.4|1849.9|1850.75|1850.29|1850.05|1849.65|443
1653587100000|2022-05-26 17:45:00|1850.41|1849.91|1850.09|1849.59|1850.46|1850.05|1849.78|1849.38|442
1653587400000|2022-05-26 17:50:00|1850.08|1849.58|1849.99|1849.49|1850.37|1849.97|1849.85|1849.44|391
1653587700000|2022-05-26 17:55:00|1849.97|1849.47|1849.76|1849.26|1850|1849.6|1849.4|1849.02|488
1653588000000|2022-05-26 18:00:00|1849.75|1849.25|1849.38|1849.08|1849.75|1849.27|1849.3|1848.9|403
1653588300000|2022-05-26 18:05:00|1849.37|1849.07|1850.07|1849.77|1850.17|1849.83|1848.91|1848.56|472
1653588600000|2022-05-26 18:10:00|1850.1|1849.8|1850.06|1849.56|1850.24|1849.85|1849.66|1849.2|613
1653588900000|2022-05-26 18:15:00|1849.97|1849.67|1850.3|1850|1850.38|1850.02|1849.85|1849.47|373
1653589200000|2022-05-26 18:20:00|1850.31|1850.01|1850.55|1850.05|1850.84|1850.47|1850.26|1849.89|434
1653589500000|2022-05-26 18:25:00|1850.5|1850|1850.05|1849.55|1850.51|1850.11|1849.93|1849.55|567
1653589800000|2022-05-26 18:30:00|1850.06|1849.56|1850.77|1850.47|1850.77|1850.47|1849.93|1849.54|490
1653590100000|2022-05-26 18:35:00|1850.73|1850.43|1850.92|1850.62|1851.08|1850.73|1850.44|1850.14|586
1653590400000|2022-05-26 18:40:00|1850.93|1850.63|1851|1850.7|1851.35|1851.03|1850.48|1850.1|614
1653590700000|2022-05-26 18:45:00|1850.98|1850.68|1851.62|1851.32|1851.78|1851.42|1850.88|1850.47|625
1653591000000|2022-05-26 18:50:00|1851.61|1851.31|1852.17|1851.87|1852.24|1851.94|1851.45|1851.11|551
1653591300000|2022-05-26 18:55:00|1852.16|1851.86|1852.09|1851.59|1852.28|1851.97|1851.87|1851.46|612
1653591600000|2022-05-26 19:00:00|1852.14|1851.64|1852.81|1852.31|1853.66|1853.29|1852.13|1851.63|701
1653591900000|2022-05-26 19:05:00|1852.8|1852.3|1853.57|1853.07|1853.79|1853.32|1852.79|1852.29|613
1653592200000|2022-05-26 19:10:00|1853.48|1852.98|1853.7|1853.2|1854.06|1853.64|1853.48|1852.98|546
1653592500000|2022-05-26 19:15:00|1853.69|1853.19|1853.23|1852.93|1853.7|1853.29|1853.17|1852.76|630
1653592800000|2022-05-26 19:20:00|1853.21|1852.91|1852.67|1852.17|1853.64|1853.3|1852.55|1852.15|483
1653593100000|2022-05-26 19:25:00|1852.68|1852.18|1852.5|1852.2|1852.81|1852.46|1852.23|1851.81|494
1653593400000|2022-05-26 19:30:00|1852.59|1852.29|1852.83|1852.33|1852.92|1852.55|1852.52|1852.16|426
1653593700000|2022-05-26 19:35:00|1852.81|1852.31|1852.71|1852.41|1852.9|1852.54|1852.14|1851.72|414
1653594000000|2022-05-26 19:40:00|1852.81|1852.31|1852.95|1852.45|1853.06|1852.71|1852.52|1852.14|394
1653594300000|2022-05-26 19:45:00|1852.96|1852.46|1853.09|1852.59|1853.16|1852.7|1852.75|1852.35|432
1653594600000|2022-05-26 19:50:00|1853.08|1852.58|1852.62|1852.12|1853.32|1852.86|1852.52|1852.12|390
1653594900000|2022-05-26 19:55:00|1852.58|1852.28|1852.28|1851.98|1852.83|1852.45|1852.2|1851.81|483
1653595200000|2022-05-26 20:00:00|1852.25|1851.95|1852.17|1851.67|1852.6|1852.3|1852.02|1851.62|298
1653595500000|2022-05-26 20:05:00|1852.18|1851.68|1852.14|1851.64|1852.39|1851.96|1852.05|1851.6|184
1653595800000|2022-05-26 20:10:00|1852.13|1851.63|1851.63|1851.33|1852.22|1851.85|1851.35|1850.93|294
1653596100000|2022-05-26 20:15:00|1851.7|1851.2|1851.25|1850.75|1851.72|1851.22|1851.24|1850.74|212
1653596400000|2022-05-26 20:20:00|1851.23|1850.73|1851.23|1850.73|1851.34|1850.94|1851.02|1850.62|156
1653596700000|2022-05-26 20:25:00|1851.11|1850.81|1851.23|1850.93|1851.39|1851.07|1851.06|1850.61|250
1653597000000|2022-05-26 20:30:00|1851.18|1850.88|1852.09|1851.59|1852.32|1851.94|1851.16|1850.67|216
1653597300000|2022-05-26 20:35:00|1852.08|1851.58|1852.13|1851.63|1852.18|1851.74|1851.92|1851.54|132
1653597600000|2022-05-26 20:40:00|1852.14|1851.64|1851.96|1851.46|1852.14|1851.71|1851.84|1851.46|136
1653597900000|2022-05-26 20:45:00|1851.93|1851.43|1852.01|1851.51|1852.12|1851.66|1851.78|1851.4|179
1653598200000|2022-05-26 20:50:00|1851.99|1851.49|1851.32|1850.82|1852.07|1851.62|1851.06|1850.69|205
1653598500000|2022-05-26 20:55:00|1851.37|1850.87|1851.32|1850.82|1855.28|1851.27|1850.74|1849.25|357
1653602400000|2022-05-26 22:00:00|1852.92|1847.92|1853.4|1850.08|1854.96|1850.34|1850.94|1845.94|589
1653602700000|2022-05-26 22:05:00|1853.36|1850.23|1851.15|1850.65|1853.36|1851.17|1850.61|1847.16|592
1653603000000|2022-05-26 22:10:00|1850.84|1850.34|1851.28|1850.78|1851.4|1850.9|1850.8|1850.3|567
1653603300000|2022-05-26 22:15:00|1851.41|1850.91|1851.11|1850.61|1851.59|1851.09|1850.88|1850.38|418
1653603600000|2022-05-26 22:20:00|1850.92|1850.42|1850.9|1850.4|1851.12|1850.62|1850.79|1850.29|142
1653603900000|2022-05-26 22:25:00|1850.88|1850.38|1850.76|1850.26|1850.91|1850.41|1850.58|1850.08|226
1653604200000|2022-05-26 22:30:00|1850.75|1850.25|1850.84|1850.34|1851.54|1850.43|1850.74|1849.54|225
1653604500000|2022-05-26 22:35:00|1850.83|1850.33|1851.22|1850.72|1851.24|1850.74|1850.77|1850.27|205
1653604800000|2022-05-26 22:40:00|1851.21|1850.71|1851.39|1850.89|1851.45|1851.09|1850.99|1850.49|135
1653605100000|2022-05-26 22:45:00|1851.4|1850.9|1851.47|1850.97|1851.53|1851.1|1851.25|1850.83|125
1653605400000|2022-05-26 22:50:00|1851.46|1850.96|1851.38|1850.88|1851.61|1851.11|1851.22|1850.73|165
1653605700000|2022-05-26 22:55:00|1851.36|1850.86|1851.55|1851.05|1851.7|1851.2|1851.28|1850.78|213
1653606000000|2022-05-26 23:00:00|1851.48|1850.98|1851.73|1851.23|1851.85|1851.35|1851.46|1850.96|217
1653606300000|2022-05-26 23:05:00|1851.71|1851.21|1852.28|1851.78|1852.31|1851.81|1851.54|1851.04|259
1653606600000|2022-05-26 23:10:00|1852.27|1851.77|1852.66|1852.16|1852.7|1852.2|1852.04|1851.54|262
1653606900000|2022-05-26 23:15:00|1852.62|1852.12|1852.71|1852.21|1852.79|1852.29|1852.39|1851.89|237
1653607200000|2022-05-26 23:20:00|1852.69|1852.19|1852.62|1852.12|1852.92|1852.42|1852.5|1852.06|233
1653607500000|2022-05-26 23:25:00|1852.61|1852.11|1852.46|1851.96|1852.62|1852.19|1852.25|1851.84|227
1653607800000|2022-05-26 23:30:00|1852.44|1851.94|1852.59|1852.09|1852.72|1852.25|1852.09|1851.7|254
1653608100000|2022-05-26 23:35:00|1852.57|1852.07|1852.67|1852.17|1852.84|1852.43|1852.36|1851.9|233
1653608400000|2022-05-26 23:40:00|1852.66|1852.16|1851.98|1851.48|1852.81|1852.31|1851.75|1851.45|240
1653608700000|2022-05-26 23:45:00|1851.97|1851.47|1852.48|1851.98|1852.7|1852.29|1851.93|1851.46|284
1653609000000|2022-05-26 23:50:00|1852.47|1851.97|1853.18|1852.68|1853.28|1852.78|1852.22|1851.84|218
1653609300000|2022-05-26 23:55:00|1853.17|1852.67|1853.15|1852.65|1854.1|1853.69|1852.99|1852.49|406
1653609600000|2022-05-27 00:00:00|1853.16|1852.66|1852.55|1852.05|1853.42|1853.02|1852.49|1852.01|417
1653609900000|2022-05-27 00:05:00|1852.53|1852.03|1851.55|1851.05|1852.58|1852.08|1851.24|1850.88|387
1653610200000|2022-05-27 00:10:00|1851.47|1851.17|1851.93|1851.43|1852.14|1851.64|1851.37|1851.01|432
1653610500000|2022-05-27 00:15:00|1851.9|1851.4|1851.73|1851.23|1851.98|1851.53|1851.35|1850.92|380
1653610800000|2022-05-27 00:20:00|1851.71|1851.21|1851.58|1851.08|1852.13|1851.65|1851.37|1850.94|330
1653611100000|2022-05-27 00:25:00|1851.6|1851.1|1851.15|1850.65|1851.78|1851.42|1850.95|1850.55|263
1653611400000|2022-05-27 00:30:00|1851.09|1850.59|1850.94|1850.44|1851.15|1850.8|1850.6|1850.2|377
1653611700000|2022-05-27 00:35:00|1850.96|1850.46|1850.82|1850.32|1851.08|1850.69|1850.26|1849.83|389
1653612000000|2022-05-27 00:40:00|1850.84|1850.34|1849.65|1849.15|1851.16|1850.77|1849.51|1849.15|547
1653612300000|2022-05-27 00:45:00|1849.67|1849.17|1849.3|1849|1849.86|1849.36|1848.63|1848.22|829
1653612600000|2022-05-27 00:50:00|1849.4|1848.9|1849.4|1848.9|1849.76|1849.31|1848.96|1848.52|611
1653612900000|2022-05-27 00:55:00|1849.39|1848.89|1849.82|1849.32|1849.82|1849.52|1849.13|1848.76|543
1653613200000|2022-05-27 01:00:00|1849.83|1849.33|1849|1848.5|1849.85|1849.35|1848.46|1847.96|965
1653613500000|2022-05-27 01:05:00|1848.99|1848.49|1849.23|1848.73|1850.1|1849.6|1848.93|1848.49|686
1653613800000|2022-05-27 01:10:00|1849.2|1848.7|1849.85|1849.35|1849.96|1849.46|1848.97|1848.47|632
1653614100000|2022-05-27 01:15:00|1849.83|1849.33|1848.95|1848.65|1850.08|1849.58|1848.94|1848.61|697
1653614400000|2022-05-27 01:20:00|1848.94|1848.64|1849.49|1848.99|1849.85|1849.45|1848.9|1848.4|612
1653614700000|2022-05-27 01:25:00|1849.48|1848.98|1848.7|1848.2|1849.5|1849.06|1848.23|1847.76|562
1653615000000|2022-05-27 01:30:00|1848.68|1848.18|1851.23|1850.73|1851.34|1850.98|1848.66|1848.18|949
1653615300000|2022-05-27 01:35:00|1851.21|1850.71|1850.49|1850.19|1851.26|1850.76|1850.09|1849.66|790
1653615600000|2022-05-27 01:40:00|1850.48|1850.18|1851.28|1850.98|1851.39|1850.99|1850.18|1849.77|744
1653615900000|2022-05-27 01:45:00|1851.29|1850.99|1853.81|1853.31|1854|1853.67|1851.23|1850.86|1147
1653616200000|2022-05-27 01:50:00|1853.79|1853.29|1855.52|1855.02|1855.58|1855.21|1853.73|1853.23|1228
1653616500000|2022-05-27 01:55:00|1855.53|1855.03|1856.28|1855.78|1856.81|1856.41|1855.33|1854.89|1141
1653616800000|2022-05-27 02:00:00|1856.3|1855.8|1855.45|1854.95|1856.38|1855.98|1855.07|1854.69|944
1653617100000|2022-05-27 02:05:00|1855.46|1854.96|1853.95|1853.65|1855.49|1854.99|1853.8|1853.44|675
1653617400000|2022-05-27 02:10:00|1853.97|1853.67|1853.95|1853.65|1854.36|1853.95|1853.79|1853.38|541
1653617700000|2022-05-27 02:15:00|1853.96|1853.66|1854.47|1853.97|1854.55|1854.13|1853.66|1853.25|517
1653618000000|2022-05-27 02:20:00|1854.45|1853.95|1853.87|1853.37|1854.55|1854.08|1853.59|1853.2|470
1653618300000|2022-05-27 02:25:00|1853.81|1853.31|1853.97|1853.47|1854.18|1853.68|1853.56|1853.14|415
1653618600000|2022-05-27 02:30:00|1853.87|1853.57|1855.02|1854.52|1855.34|1854.95|1853.52|1853.13|744
1653618900000|2022-05-27 02:35:00|1855|1854.5|1853.35|1852.85|1855.2|1854.7|1853.06|1852.65|836
1653619200000|2022-05-27 02:40:00|1853.32|1852.82|1853.34|1852.84|1854.01|1853.66|1852.75|1852.45|506
1653619500000|2022-05-27 02:45:00|1853.27|1852.77|1853.83|1853.33|1853.91|1853.47|1852.85|1852.46|453
1653619800000|2022-05-27 02:50:00|1853.84|1853.34|1854.03|1853.73|1854.43|1853.93|1853.42|1853.06|554
1653620100000|2022-05-27 02:55:00|1854.13|1853.63|1854.06|1853.56|1854.24|1853.81|1853.65|1853.28|423
1653620400000|2022-05-27 03:00:00|1854.03|1853.53|1853.71|1853.21|1854.77|1854.27|1853.41|1852.95|605
1653620700000|2022-05-27 03:05:00|1853.76|1853.26|1853.83|1853.33|1854.03|1853.63|1852.3|1851.95|774
1653621000000|2022-05-27 03:10:00|1853.82|1853.32|1854.04|1853.54|1854.26|1853.76|1853.24|1852.85|507
1653621300000|2022-05-27 03:15:00|1854.07|1853.57|1854.29|1853.79|1854.52|1854.02|1853.84|1853.34|386
1653621600000|2022-05-27 03:20:00|1854.28|1853.78|1854.69|1854.19|1854.78|1854.33|1854.08|1853.69|464
1653621900000|2022-05-27 03:25:00|1854.7|1854.2|1854.31|1854.01|1854.95|1854.54|1854.22|1853.81|486
1653622200000|2022-05-27 03:30:00|1854.41|1853.91|1853.67|1853.17|1854.51|1854.12|1853.55|1853.14|378
1653622500000|2022-05-27 03:35:00|1853.57|1853.27|1853.47|1852.97|1853.76|1853.32|1853.25|1852.83|330
1653622800000|2022-05-27 03:40:00|1853.45|1852.95|1853.51|1853.01|1853.66|1853.23|1853.27|1852.85|177
1653623100000|2022-05-27 03:45:00|1853.52|1853.02|1853.89|1853.39|1854.06|1853.71|1853.26|1852.87|348
1653623400000|2022-05-27 03:50:00|1853.84|1853.34|1854.57|1854.07|1854.59|1854.14|1853.77|1853.27|393
1653623700000|2022-05-27 03:55:00|1854.56|1854.06|1854.77|1854.47|1855.13|1854.76|1854.56|1854.06|349
1653624000000|2022-05-27 04:00:00|1854.8|1854.5|1854.43|1854.13|1855.19|1854.7|1854.39|1854.04|338
1653624300000|2022-05-27 04:05:00|1854.42|1854.12|1854.29|1853.79|1854.63|1854.25|1853.99|1853.49|302
1653624600000|2022-05-27 04:10:00|1854.33|1853.83|1853.86|1853.56|1854.44|1853.94|1853.71|1853.34|333
1653624900000|2022-05-27 04:15:00|1853.96|1853.46|1853.6|1853.1|1854.52|1854.1|1853.52|1853.06|323
1653625200000|2022-05-27 04:20:00|1853.55|1853.05|1853.98|1853.48|1853.99|1853.54|1853.5|1853.05|245
1653625500000|2022-05-27 04:25:00|1853.95|1853.45|1853.57|1853.07|1854.07|1853.57|1853.48|1852.98|236
1653625800000|2022-05-27 04:30:00|1853.56|1853.06|1853.57|1853.07|1853.79|1853.29|1853.36|1852.94|197
1653626100000|2022-05-27 04:35:00|1853.59|1853.09|1854.17|1853.67|1854.32|1853.95|1853.34|1852.84|329
1653626400000|2022-05-27 04:40:00|1854.14|1853.64|1854.49|1853.99|1854.63|1854.13|1853.81|1853.41|276
1653626700000|2022-05-27 04:45:00|1854.48|1853.98|1853.73|1853.23|1854.62|1854.12|1853.56|1853.06|265
1653627000000|2022-05-27 04:50:00|1853.74|1853.24|1853.59|1853.09|1853.88|1853.53|1853.44|1853.07|230
1653627300000|2022-05-27 04:55:00|1853.58|1853.08|1853.55|1853.05|1853.68|1853.29|1853.27|1852.88|285
1653627600000|2022-05-27 05:00:00|1853.54|1853.04|1854.21|1853.71|1854.22|1853.86|1853.36|1852.96|293
1653627900000|2022-05-27 05:05:00|1854.2|1853.7|1854.22|1853.72|1854.32|1853.87|1854.1|1853.62|162
1653628200000|2022-05-27 05:10:00|1854.24|1853.74|1854.1|1853.6|1854.49|1853.99|1853.74|1853.24|226
1653628500000|2022-05-27 05:15:00|1854.12|1853.62|1853.17|1852.67|1854.15|1853.65|1853.07|1852.57|280
1653628800000|2022-05-27 05:20:00|1853.18|1852.68|1852.55|1852.05|1853.24|1852.74|1852.14|1851.77|543
1653629100000|2022-05-27 05:25:00|1852.54|1852.04|1852.38|1852.08|1852.74|1852.39|1852.16|1851.69|397
1653629400000|2022-05-27 05:30:00|1852.48|1851.98|1854.17|1853.67|1854.25|1853.86|1852.21|1851.75|700
1653629700000|2022-05-27 05:35:00|1854.12|1853.62|1855.12|1854.62|1855.17|1854.77|1853.8|1853.33|708
1653630000000|2022-05-27 05:40:00|1855.09|1854.59|1854.82|1854.52|1856.12|1855.82|1854.7|1854.22|969
1653630300000|2022-05-27 05:45:00|1854.9|1854.4|1853.24|1852.94|1855.02|1854.61|1853.23|1852.82|613
1653630600000|2022-05-27 05:50:00|1853.25|1852.95|1853.43|1852.93|1853.96|1853.47|1852.99|1852.54|681
1653630900000|2022-05-27 05:55:00|1853.42|1852.92|1853.89|1853.39|1854.02|1853.59|1853.37|1852.87|536
1653631200000|2022-05-27 06:00:00|1853.92|1853.42|1854.16|1853.66|1854.35|1853.89|1852.86|1852.37|675
1653631500000|2022-05-27 06:05:00|1854.17|1853.67|1854.15|1853.65|1854.57|1854.19|1853.65|1853.25|607
1653631800000|2022-05-27 06:10:00|1854.12|1853.62|1855.35|1854.85|1855.47|1855.08|1853.9|1853.51|575
1653632100000|2022-05-27 06:15:00|1855.34|1854.84|1855.62|1855.12|1856.04|1855.62|1854.86|1854.48|714
1653632400000|2022-05-27 06:20:00|1855.64|1855.14|1854.01|1853.51|1855.64|1855.15|1853.88|1853.45|711
1653632700000|2022-05-27 06:25:00|1854|1853.5|1854.76|1854.26|1854.84|1854.34|1853.32|1852.84|883
1653633000000|2022-05-27 06:30:00|1854.78|1854.28|1853.87|1853.37|1854.85|1854.42|1853.74|1853.36|628
1653633300000|2022-05-27 06:35:00|1853.83|1853.33|1854.08|1853.58|1854.42|1854.01|1853.55|1853.09|703
1653633600000|2022-05-27 06:40:00|1854.07|1853.57|1853.81|1853.51|1854.08|1853.69|1853.46|1853.08|446
1653633900000|2022-05-27 06:45:00|1853.79|1853.49|1854.6|1854.3|1854.76|1854.36|1853.48|1853.05|616
1653634200000|2022-05-27 06:50:00|1854.58|1854.28|1854.98|1854.48|1855.23|1854.75|1854.42|1854.01|574
1653634500000|2022-05-27 06:55:00|1855.01|1854.51|1854.66|1854.16|1855.22|1854.82|1854.07|1853.65|616
1653634800000|2022-05-27 07:00:00|1854.64|1854.14|1855.35|1855.05|1855.49|1855.1|1854.31|1853.88|685
1653635100000|2022-05-27 07:05:00|1855.38|1855.08|1855.08|1854.58|1855.59|1855.19|1854.34|1853.94|708
1653635400000|2022-05-27 07:10:00|1855|1854.7|1856.31|1856.01|1856.65|1856.31|1854.69|1854.33|895
1653635700000|2022-05-27 07:15:00|1856.34|1856.04|1858.62|1858.12|1858.81|1858.4|1856.34|1855.96|1022
1653636000000|2022-05-27 07:20:00|1858.61|1858.11|1856.94|1856.64|1858.73|1858.23|1856.91|1856.51|903
1653636300000|2022-05-27 07:25:00|1856.84|1856.54|1857.25|1856.95|1858.15|1857.78|1856.77|1856.28|710
1653636600000|2022-05-27 07:30:00|1857.29|1856.79|1857.68|1857.38|1858.1|1857.77|1856.15|1855.76|784
1653636900000|2022-05-27 07:35:00|1857.61|1857.31|1856.83|1856.33|1857.9|1857.52|1856.69|1856.31|695
1653637200000|2022-05-27 07:40:00|1856.84|1856.34|1857.15|1856.85|1857.4|1857.02|1856.69|1856.28|462
1653637500000|2022-05-27 07:45:00|1857.16|1856.86|1857.2|1856.9|1857.65|1857.29|1856.84|1856.36|572
1653637800000|2022-05-27 07:50:00|1857.31|1856.81|1858.29|1857.79|1858.47|1858.12|1857.08|1856.67|794
1653638100000|2022-05-27 07:55:00|1858.31|1857.81|1858.61|1858.11|1858.84|1858.45|1858.05|1857.6|815
1653638400000|2022-05-27 08:00:00|1858.6|1858.1|1858.15|1857.65|1859.23|1858.89|1857.93|1857.55|858
1653638700000|2022-05-27 08:05:00|1858.19|1857.69|1858.89|1858.59|1859.48|1859.11|1857.95|1857.56|791
1653639000000|2022-05-27 08:10:00|1858.86|1858.56|1859.2|1858.9|1859.6|1859.27|1858.47|1858.07|682
1653639300000|2022-05-27 08:15:00|1859.18|1858.88|1859.28|1858.78|1859.79|1859.38|1858.66|1858.29|640
1653639600000|2022-05-27 08:20:00|1859.27|1858.77|1859.35|1858.85|1859.63|1859.22|1858.4|1858.05|734
1653639900000|2022-05-27 08:25:00|1859.36|1858.86|1859.43|1859.13|1859.78|1859.36|1858.83|1858.43|616
1653640200000|2022-05-27 08:30:00|1859.42|1859.12|1860.04|1859.54|1860.73|1860.35|1859.17|1858.82|715
1653640500000|2022-05-27 08:35:00|1860.02|1859.52|1859.21|1858.71|1860.06|1859.65|1859.08|1858.68|636
1653640800000|2022-05-27 08:40:00|1859.25|1858.75|1859.73|1859.23|1860.15|1859.77|1858.95|1858.55|700
1653641100000|2022-05-27 08:45:00|1859.76|1859.26|1858.18|1857.88|1860.21|1859.77|1858.13|1857.67|738
1653641400000|2022-05-27 08:50:00|1858.19|1857.89|1858.17|1857.67|1859.04|1858.65|1857.78|1857.38|733
1653641700000|2022-05-27 08:55:00|1858.05|1857.75|1857.02|1856.72|1858.15|1857.75|1856.93|1856.59|609
1653642000000|2022-05-27 09:00:00|1857.03|1856.73|1858.31|1857.81|1858.58|1858.19|1856.92|1856.59|608
1653642300000|2022-05-27 09:05:00|1858.3|1857.8|1858.13|1857.63|1858.63|1858.21|1857.64|1857.25|470
1653642600000|2022-05-27 09:10:00|1858.02|1857.72|1858.42|1857.92|1858.58|1858.17|1857.8|1857.4|559
1653642900000|2022-05-27 09:15:00|1858.33|1858.03|1859.58|1859.08|1859.72|1859.31|1858.14|1857.73|563
1653643200000|2022-05-27 09:20:00|1859.57|1859.07|1860.48|1859.98|1860.5|1860.12|1859.23|1858.73|540
1653643500000|2022-05-27 09:25:00|1860.49|1859.99|1859.04|1858.54|1860.66|1860.27|1858.89|1858.54|568
1653643800000|2022-05-27 09:30:00|1859.08|1858.58|1859.58|1859.28|1859.89|1859.52|1858.73|1858.38|666
1653644100000|2022-05-27 09:35:00|1859.56|1859.26|1859.82|1859.52|1860.43|1860.13|1859.46|1859.03|624
1653644400000|2022-05-27 09:40:00|1859.83|1859.53|1859.25|1858.75|1860.06|1859.71|1859.12|1858.66|524
1653644700000|2022-05-27 09:45:00|1859.24|1858.74|1858.7|1858.2|1859.51|1859.11|1858.6|1858.18|520
1653645000000|2022-05-27 09:50:00|1858.75|1858.25|1859.17|1858.67|1859.3|1858.86|1858.48|1858.08|518
1653645300000|2022-05-27 09:55:00|1859.19|1858.69|1858.92|1858.42|1859.82|1859.42|1858.87|1858.4|573
1653645600000|2022-05-27 10:00:00|1858.95|1858.45|1859.79|1859.49|1860.09|1859.69|1858.87|1858.45|623
1653645900000|2022-05-27 10:05:00|1859.78|1859.48|1859.92|1859.62|1860.22|1859.85|1859.59|1859.1|563
1653646200000|2022-05-27 10:10:00|1860.02|1859.52|1860.12|1859.62|1860.48|1860.13|1859.77|1859.37|489
1653646500000|2022-05-27 10:15:00|1860.11|1859.61|1859.41|1858.91|1860.12|1859.7|1859.19|1858.71|482
1653646800000|2022-05-27 10:20:00|1859.4|1858.9|1860.03|1859.73|1860.57|1860.24|1859.28|1858.89|511
1653647100000|2022-05-27 10:25:00|1859.99|1859.69|1859.43|1858.93|1860.54|1860.18|1859.23|1858.82|624
1653647400000|2022-05-27 10:30:00|1859.44|1858.94|1860.15|1859.65|1860.32|1859.96|1859.19|1858.77|520
1653647700000|2022-05-27 10:35:00|1860.05|1859.75|1858.63|1858.13|1860.14|1859.75|1858.48|1858.11|580
1653648000000|2022-05-27 10:40:00|1858.64|1858.14|1858.64|1858.34|1859.58|1859.18|1857.75|1857.36|752
1653648300000|2022-05-27 10:45:00|1858.65|1858.35|1858.27|1857.77|1859.56|1859.23|1857.84|1857.43|764
1653648600000|2022-05-27 10:50:00|1858.23|1857.73|1857.87|1857.37|1858.8|1858.41|1857.64|1857.19|588
1653648900000|2022-05-27 10:55:00|1857.85|1857.35|1858.16|1857.66|1858.74|1858.33|1857.77|1857.3|588
1653649200000|2022-05-27 11:00:00|1858.17|1857.67|1858.03|1857.53|1858.7|1858.32|1857.57|1857.18|607
1653649500000|2022-05-27 11:05:00|1858.04|1857.54|1858.97|1858.47|1859.31|1858.93|1857.98|1857.52|575
1653649800000|2022-05-27 11:10:00|1858.98|1858.48|1859.13|1858.63|1859.36|1859.03|1858.1|1857.73|1132
1653650100000|2022-05-27 11:15:00|1859.12|1858.62|1858.79|1858.49|1860.39|1859.97|1858.53|1858.23|912
1653650400000|2022-05-27 11:20:00|1858.78|1858.48|1859.24|1858.74|1860.17|1859.73|1858.33|1858.01|637
1653650700000|2022-05-27 11:25:00|1859.25|1858.75|1858.81|1858.31|1859.4|1859.01|1858.58|1858.2|536
1653651000000|2022-05-27 11:30:00|1858.8|1858.3|1859.77|1859.27|1860.04|1859.59|1858.61|1858.25|646
1653651300000|2022-05-27 11:35:00|1859.69|1859.39|1859.82|1859.32|1860.63|1860.25|1859.5|1859.12|884
1653651600000|2022-05-27 11:40:00|1859.83|1859.33|1858.95|1858.45|1860.01|1859.51|1858.48|1858.18|622
1653651900000|2022-05-27 11:45:00|1858.97|1858.47|1859.78|1859.28|1859.91|1859.41|1858.48|1858.1|705
1653652200000|2022-05-27 11:50:00|1859.77|1859.27|1859.45|1858.95|1859.99|1859.49|1858.64|1858.23|719
1653652500000|2022-05-27 11:55:00|1859.48|1858.98|1858.54|1858.24|1859.55|1859.17|1857.63|1857.33|607
1653652800000|2022-05-27 12:00:00|1858.57|1858.27|1861.82|1861.52|1862.23|1861.81|1857.88|1857.38|968
1653653100000|2022-05-27 12:05:00|1861.8|1861.5|1860.77|1860.47|1862.01|1861.6|1860.37|1860.04|802
1653653400000|2022-05-27 12:10:00|1860.79|1860.49|1860.56|1860.06|1861.48|1861.08|1859.75|1859.43|747
1653653700000|2022-05-27 12:15:00|1860.59|1860.09|1860.27|1859.97|1860.77|1860.47|1858.97|1858.67|782
1653654000000|2022-05-27 12:20:00|1860.28|1859.98|1860|1859.5|1861.45|1861.03|1859.37|1859.07|945
1653654300000|2022-05-27 12:25:00|1860.01|1859.51|1857.18|1856.68|1860.01|1859.53|1856.43|1855.93|1101
1653654600000|2022-05-27 12:30:00|1857.28|1856.78|1853.7|1853.2|1857.85|1857.35|1850.73|1850.43|1688
1653654900000|2022-05-27 12:35:00|1853.71|1853.21|1853.56|1853.06|1854.52|1854.02|1852.01|1851.51|1433
1653655200000|2022-05-27 12:40:00|1853.54|1853.04|1852.39|1851.89|1853.98|1853.55|1851.85|1851.46|1209
1653655500000|2022-05-27 12:45:00|1852.37|1851.87|1852.81|1852.51|1853.39|1853.03|1851.75|1851.43|1037
1653655800000|2022-05-27 12:50:00|1852.83|1852.53|1853.07|1852.57|1854.02|1853.62|1852.32|1851.9|905
1653656100000|2022-05-27 12:55:00|1852.97|1852.67|1856.09|1855.59|1856.56|1856.19|1852.92|1852.57|1086
1653656400000|2022-05-27 13:00:00|1856.06|1855.56|1858.55|1858.05|1859.18|1858.78|1856.06|1855.56|1233
1653656700000|2022-05-27 13:05:00|1858.56|1858.06|1860.19|1859.89|1860.53|1860.03|1858.56|1858.06|1008
1653657000000|2022-05-27 13:10:00|1860.14|1859.84|1859.74|1859.24|1860.42|1860.08|1858.96|1858.53|805
1653657300000|2022-05-27 13:15:00|1859.73|1859.23|1861.03|1860.53|1861.65|1861.31|1858.95|1858.55|1000
1653657600000|2022-05-27 13:20:00|1861.18|1860.68|1859.28|1858.98|1861.29|1860.82|1859.19|1858.69|842
1653657900000|2022-05-27 13:25:00|1859.29|1858.99|1860.49|1859.99|1861.03|1860.73|1858.74|1858.36|812
1653658200000|2022-05-27 13:30:00|1860.48|1859.98|1858.93|1858.43|1860.83|1860.4|1858.69|1858.3|1076
1653658500000|2022-05-27 13:35:00|1858.83|1858.53|1857.01|1856.71|1859.27|1858.97|1856.73|1856.39|1160
1653658800000|2022-05-27 13:40:00|1857.02|1856.72|1856.55|1856.05|1857.5|1857.1|1855.2|1854.81|1231
1653659100000|2022-05-27 13:45:00|1856.54|1856.04|1856.1|1855.6|1857.47|1856.97|1855.19|1854.81|1215
1653659400000|2022-05-27 13:50:00|1856.13|1855.63|1857.47|1856.97|1857.82|1857.33|1856.03|1855.53|1025
1653659700000|2022-05-27 13:55:00|1857.46|1856.96|1856.33|1856.03|1857.86|1857.47|1856.3|1855.88|827
1653660000000|2022-05-27 14:00:00|1856.35|1856.05|1853.67|1853.17|1856.74|1856.27|1853.03|1852.53|1495
1653660300000|2022-05-27 14:05:00|1853.74|1853.24|1854.62|1854.32|1855.12|1854.78|1853.04|1852.54|1057
1653660600000|2022-05-27 14:10:00|1854.57|1854.27|1854.88|1854.38|1855.51|1855.05|1853.64|1853.23|990
1653660900000|2022-05-27 14:15:00|1854.89|1854.39|1853.88|1853.38|1855.1|1854.6|1853.73|1853.37|1103
1653661200000|2022-05-27 14:20:00|1853.85|1853.35|1855.05|1854.55|1855.1|1854.71|1853.64|1853.25|1019
1653661500000|2022-05-27 14:25:00|1855.04|1854.54|1854.86|1854.56|1855.77|1855.37|1854.64|1854.23|949
1653661800000|2022-05-27 14:30:00|1854.87|1854.57|1855.91|1855.41|1856.13|1855.67|1854.83|1854.45|800
1653662100000|2022-05-27 14:35:00|1855.93|1855.43|1854.46|1854.16|1856.06|1855.67|1854.34|1853.95|653
1653662400000|2022-05-27 14:40:00|1854.47|1854.17|1856.93|1856.43|1856.98|1856.57|1854.18|1853.84|773
1653662700000|2022-05-27 14:45:00|1856.89|1856.39|1857.19|1856.69|1857.74|1857.31|1856.82|1856.38|843
1653663000000|2022-05-27 14:50:00|1857.18|1856.68|1856.29|1855.99|1857.18|1856.68|1855.75|1855.45|799
1653663300000|2022-05-27 14:55:00|1856.28|1855.98|1855.02|1854.72|1856.42|1856.03|1854.92|1854.58|895
1653663600000|2022-05-27 15:00:00|1855.01|1854.71|1852.39|1851.89|1856.15|1855.75|1851.94|1851.44|1023
1653663900000|2022-05-27 15:05:00|1852.38|1851.88|1852.35|1852.05|1853.26|1852.86|1851.87|1851.48|1058
1653664200000|2022-05-27 15:10:00|1852.32|1852.02|1852.33|1852.03|1852.96|1852.55|1851.86|1851.47|917
1653664500000|2022-05-27 15:15:00|1852.3|1852|1851.87|1851.37|1852.41|1852.01|1851.39|1850.9|869
1653664800000|2022-05-27 15:20:00|1851.88|1851.38|1853.35|1852.85|1854.57|1854.23|1851.62|1851.2|779
1653665100000|2022-05-27 15:25:00|1853.47|1852.97|1854.16|1853.66|1854.21|1853.81|1852.89|1852.53|577
1653665400000|2022-05-27 15:30:00|1854.15|1853.65|1854.24|1853.94|1854.47|1854.09|1853.61|1853.2|676
1653665700000|2022-05-27 15:35:00|1854.34|1853.84|1854.83|1854.53|1855.25|1854.78|1854|1853.64|776
1653666000000|2022-05-27 15:40:00|1854.81|1854.51|1854.74|1854.24|1855.26|1854.84|1854.54|1854.14|605
1653666300000|2022-05-27 15:45:00|1854.7|1854.2|1854.95|1854.45|1855.14|1854.75|1854.06|1853.68|760
1653666600000|2022-05-27 15:50:00|1854.96|1854.46|1855.32|1854.82|1855.43|1855.02|1854.78|1854.36|577
1653666900000|2022-05-27 15:55:00|1855.3|1854.8|1854.98|1854.48|1855.76|1855.36|1854.62|1854.22|429
1653667200000|2022-05-27 16:00:00|1854.99|1854.49|1854.77|1854.27|1855.35|1854.85|1854.43|1854.01|626
1653667500000|2022-05-27 16:05:00|1854.78|1854.28|1854.73|1854.43|1855|1854.6|1854.28|1853.84|552
1653667800000|2022-05-27 16:10:00|1854.77|1854.47|1854.82|1854.32|1855.13|1854.73|1854.51|1854.17|502
1653668100000|2022-05-27 16:15:00|1854.81|1854.31|1854.03|1853.73|1854.82|1854.35|1853.77|1853.38|463
1653668400000|2022-05-27 16:20:00|1854|1853.7|1854.24|1853.74|1854.29|1853.87|1853.71|1853.31|360
1653668700000|2022-05-27 16:25:00|1854.22|1853.72|1853.38|1852.88|1854.25|1853.75|1853.12|1852.75|516
1653669000000|2022-05-27 16:30:00|1853.36|1852.86|1853.48|1852.98|1853.96|1853.56|1853.11|1852.61|398
1653669300000|2022-05-27 16:35:00|1853.54|1853.04|1853.47|1852.97|1853.81|1853.41|1853.22|1852.78|439
1653669600000|2022-05-27 16:40:00|1853.35|1853.05|1852.8|1852.3|1853.36|1853.05|1852.45|1852.01|480
1653669900000|2022-05-27 16:45:00|1852.81|1852.31|1852.9|1852.6|1853.41|1852.91|1852.24|1851.94|447
1653670200000|2022-05-27 16:50:00|1852.82|1852.52|1852.55|1852.05|1852.92|1852.53|1852.3|1851.8|465
1653670500000|2022-05-27 16:55:00|1852.54|1852.04|1853.45|1852.95|1853.62|1853.12|1852.48|1852.04|494
1653670800000|2022-05-27 17:00:00|1853.49|1852.99|1854.14|1853.64|1854.14|1853.7|1853.22|1852.72|524
1653671100000|2022-05-27 17:05:00|1854.1|1853.6|1853.51|1853.01|1854.14|1853.74|1853.16|1852.8|480
1653671400000|2022-05-27 17:10:00|1853.5|1853|1853.63|1853.13|1854|1853.64|1853.2|1852.83|388
1653671700000|2022-05-27 17:15:00|1853.65|1853.15|1853.49|1853.19|1853.72|1853.34|1853.16|1852.75|312
1653672000000|2022-05-27 17:20:00|1853.55|1853.05|1853.71|1853.21|1853.8|1853.4|1853.3|1852.93|336
1653672300000|2022-05-27 17:25:00|1853.62|1853.32|1854.24|1853.74|1854.25|1853.83|1853.11|1852.71|515
1653672600000|2022-05-27 17:30:00|1854.23|1853.73|1854.02|1853.52|1854.51|1854.17|1853.65|1853.25|434
1653672900000|2022-05-27 17:35:00|1853.99|1853.49|1853.39|1852.89|1854.22|1853.77|1853.09|1852.66|429
1653673200000|2022-05-27 17:40:00|1853.4|1852.9|1852.61|1852.11|1853.54|1853.14|1852.22|1851.75|534
1653673500000|2022-05-27 17:45:00|1852.6|1852.1|1853.07|1852.77|1853.29|1852.9|1852.43|1852.03|354
1653673800000|2022-05-27 17:50:00|1853.08|1852.78|1853.57|1853.07|1853.73|1853.32|1852.87|1852.37|453
1653674100000|2022-05-27 17:55:00|1853.58|1853.08|1853.58|1853.28|1854.2|1853.85|1853.52|1853.08|484
1653674400000|2022-05-27 18:00:00|1853.57|1853.27|1852.94|1852.64|1853.92|1853.55|1852.92|1852.62|431
1653674700000|2022-05-27 18:05:00|1852.92|1852.62|1852.64|1852.14|1853.09|1852.67|1852.49|1851.99|370
1653675000000|2022-05-27 18:10:00|1852.67|1852.17|1852.63|1852.33|1852.89|1852.48|1852.39|1851.92|331
1653675300000|2022-05-27 18:15:00|1852.62|1852.32|1852.59|1852.09|1852.87|1852.48|1852.2|1851.8|258
1653675600000|2022-05-27 18:20:00|1852.61|1852.11|1853.48|1853.18|1853.66|1853.19|1852.51|1852.05|373
1653675900000|2022-05-27 18:25:00|1853.58|1853.08|1853.93|1853.43|1854.06|1853.75|1853.4|1853.02|383
1653676200000|2022-05-27 18:30:00|1853.94|1853.44|1853.83|1853.53|1854.35|1853.98|1853.76|1853.37|271
1653676500000|2022-05-27 18:35:00|1853.93|1853.43|1853.86|1853.36|1854.03|1853.56|1853.48|1853.08|250
1653676800000|2022-05-27 18:40:00|1853.87|1853.37|1854.09|1853.59|1854.14|1853.8|1853.68|1853.26|227
1653677100000|2022-05-27 18:45:00|1854.08|1853.58|1853.83|1853.33|1854.11|1853.61|1853.46|1853.06|265
1653677400000|2022-05-27 18:50:00|1853.86|1853.36|1853.12|1852.82|1853.86|1853.36|1852.97|1852.66|349
1653677700000|2022-05-27 18:55:00|1852.95|1852.65|1853.31|1852.81|1853.64|1853.19|1852.81|1852.5|408
1653678000000|2022-05-27 19:00:00|1853.27|1852.77|1853.48|1852.98|1853.93|1853.43|1853.09|1852.59|389
1653678300000|2022-05-27 19:05:00|1853.37|1852.87|1853.98|1853.48|1854.45|1854.05|1853.17|1852.67|300
1653678600000|2022-05-27 19:10:00|1853.97|1853.47|1854.69|1854.19|1854.73|1854.35|1853.8|1853.37|262
1653678900000|2022-05-27 19:15:00|1854.55|1854.25|1855.15|1854.65|1855.23|1854.79|1854.48|1853.99|251
1653679200000|2022-05-27 19:20:00|1855.16|1854.66|1854.88|1854.58|1855.23|1854.8|1854.64|1854.22|279
1653679500000|2022-05-27 19:25:00|1854.84|1854.54|1854.51|1854.01|1854.93|1854.57|1854.45|1853.95|365
1653679800000|2022-05-27 19:30:00|1854.53|1854.03|1854.09|1853.59|1854.65|1854.15|1854.03|1853.57|262
1653680100000|2022-05-27 19:35:00|1854.02|1853.72|1853.7|1853.2|1854.21|1853.73|1853.6|1853.2|323
1653680400000|2022-05-27 19:40:00|1853.67|1853.37|1853.98|1853.48|1853.99|1853.54|1853.53|1853.09|280
1653680700000|2022-05-27 19:45:00|1853.93|1853.43|1853.82|1853.32|1854.17|1853.67|1853.72|1853.25|413
1653681000000|2022-05-27 19:50:00|1853.84|1853.34|1853.56|1853.06|1854.34|1853.84|1853.43|1852.93|384
1653681300000|2022-05-27 19:55:00|1853.55|1853.05|1853.75|1853.25|1853.92|1853.42|1853.45|1852.95|562
1653681600000|2022-05-27 20:00:00|1853.83|1853.33|1853.74|1853.24|1854.1|1853.6|1853.61|1853.11|293
1653681900000|2022-05-27 20:05:00|1853.72|1853.22|1853.93|1853.43|1854.07|1853.69|1853.63|1853.13|173
1653682200000|2022-05-27 20:10:00|1853.94|1853.44|1853.98|1853.68|1854.1|1853.74|1853.72|1853.29|161
1653682500000|2022-05-27 20:15:00|1854.09|1853.59|1853.9|1853.4|1854.09|1853.68|1853.77|1853.32|141
1653682800000|2022-05-27 20:20:00|1853.93|1853.43|1853.94|1853.44|1854.03|1853.53|1853.73|1853.23|136
1653683100000|2022-05-27 20:25:00|1853.95|1853.45|1854.04|1853.54|1854.06|1853.67|1853.77|1853.27|125
1653683400000|2022-05-27 20:30:00|1854.01|1853.51|1854.04|1853.54|1854.08|1853.58|1853.79|1853.29|200
1653683700000|2022-05-27 20:35:00|1854.05|1853.55|1854.01|1853.51|1854.05|1853.55|1853.84|1853.34|145
1653684000000|2022-05-27 20:40:00|1854.02|1853.52|1854|1853.5|1854.25|1853.75|1853.68|1853.18|157
1653684300000|2022-05-27 20:45:00|1853.99|1853.49|1853.61|1853.11|1854.05|1853.55|1853.32|1852.82|275
1653684600000|2022-05-27 20:50:00|1853.76|1853.26|1853.67|1853.17|1856.28|1854.35|1853.55|1852.56|308
1653684900000|2022-05-27 20:55:00|1853.71|1853.21|1854.28|1853.78|1859.55|1854.55|1852.96|1849.65|402
1653861600000|2022-05-29 22:00:00|1852.66|1852.16|1853|1852.5|1854.4|1853.01|1852.63|1851.7|311
1653861900000|2022-05-29 22:05:00|1853.01|1852.51|1853.91|1853.41|1854.29|1853.79|1852.86|1852.36|259
1653862200000|2022-05-29 22:10:00|1853.87|1853.37|1854.04|1853.54|1854.15|1853.69|1853.74|1853.24|235
1653862500000|2022-05-29 22:15:00|1854.06|1853.56|1853.53|1853.03|1854.06|1853.56|1853.53|1853.03|195
1653862800000|2022-05-29 22:20:00|1853.62|1853.12|1853.23|1852.73|1853.75|1853.25|1853.1|1852.6|200
1653863100000|2022-05-29 22:25:00|1853.24|1852.74|1853.46|1852.96|1853.52|1853.02|1853.21|1852.71|145
1653863400000|2022-05-29 22:30:00|1853.45|1852.95|1853|1852.5|1853.54|1853.04|1852.69|1852.19|263
1653863700000|2022-05-29 22:35:00|1852.99|1852.49|1852.78|1852.28|1853.2|1852.7|1852.46|1852.1|231
1653864000000|2022-05-29 22:40:00|1852.79|1852.29|1852.54|1852.04|1852.81|1852.31|1852.36|1851.86|163
1653864300000|2022-05-29 22:45:00|1852.63|1852.13|1851.67|1851.17|1852.63|1852.13|1851.64|1851.14|245
1653864600000|2022-05-29 22:50:00|1851.71|1851.21|1851.59|1851.09|1852.09|1851.59|1851.38|1850.88|309
1653864900000|2022-05-29 22:55:00|1851.68|1851.18|1851.21|1850.71|1851.78|1851.28|1851.15|1850.65|272
1653865200000|2022-05-29 23:00:00|1851.2|1850.7|1851.15|1850.65|1851.33|1850.83|1851.04|1850.54|190
1653865500000|2022-05-29 23:05:00|1851.16|1850.66|1849.66|1849.16|1851.35|1850.85|1848.51|1848.21|389
1653865800000|2022-05-29 23:10:00|1849.67|1849.17|1849.19|1848.69|1849.94|1849.44|1848.93|1848.43|377
1653866100000|2022-05-29 23:15:00|1849.21|1848.71|1849.89|1849.39|1850|1849.5|1849.21|1848.71|255
1653866400000|2022-05-29 23:20:00|1849.9|1849.4|1849.35|1848.85|1849.9|1849.4|1848.89|1848.39|264
1653866700000|2022-05-29 23:25:00|1849.36|1848.86|1849.99|1849.49|1850.16|1849.66|1849.35|1848.85|270
1653867000000|2022-05-29 23:30:00|1850.11|1849.61|1849.8|1849.3|1850.42|1850|1849.57|1849.18|304
1653867300000|2022-05-29 23:35:00|1849.81|1849.31|1849.59|1849.09|1849.85|1849.35|1849.11|1848.67|324
1653867600000|2022-05-29 23:40:00|1849.58|1849.08|1849.49|1848.99|1849.74|1849.24|1848.97|1848.67|329
1653867900000|2022-05-29 23:45:00|1849.46|1848.96|1849.43|1848.93|1849.71|1849.31|1849.14|1848.82|289
1653868200000|2022-05-29 23:50:00|1849.45|1848.95|1849.88|1849.38|1849.88|1849.38|1848.49|1847.99|408
1653868500000|2022-05-29 23:55:00|1849.94|1849.44|1850.23|1849.73|1850.3|1849.8|1849.79|1849.29|265
1653868800000|2022-05-30 00:00:00|1850.22|1849.72|1851.19|1850.69|1851.22|1850.72|1849.79|1849.29|377
1653869100000|2022-05-30 00:05:00|1851.18|1850.68|1851.35|1850.85|1851.87|1851.5|1851.02|1850.63|470
1653869400000|2022-05-30 00:10:00|1851.43|1850.93|1851.29|1850.79|1851.64|1851.14|1851.11|1850.61|268
1653869700000|2022-05-30 00:15:00|1851.3|1850.8|1851.74|1851.24|1851.74|1851.26|1851.27|1850.77|332
1653870000000|2022-05-30 00:20:00|1851.83|1851.33|1851.92|1851.42|1852.11|1851.74|1851.37|1851.01|294
1653870300000|2022-05-30 00:25:00|1851.91|1851.41|1852.19|1851.69|1852.41|1851.91|1851.55|1851.05|298
1653870600000|2022-05-30 00:30:00|1852.18|1851.68|1851.16|1850.66|1852.18|1851.68|1851.01|1850.6|324
1653870900000|2022-05-30 00:35:00|1851.15|1850.65|1850.71|1850.21|1851.32|1850.88|1850.6|1850.1|347
1653871200000|2022-05-30 00:40:00|1850.69|1850.19|1850.06|1849.56|1850.99|1850.59|1849.84|1849.44|322
1653871500000|2022-05-30 00:45:00|1850.05|1849.55|1850.52|1850.02|1850.76|1850.43|1849.99|1849.49|389
1653871800000|2022-05-30 00:50:00|1850.53|1850.03|1850.5|1850|1850.83|1850.47|1850.07|1849.57|375
1653872100000|2022-05-30 00:55:00|1850.51|1850.01|1850.78|1850.28|1851.18|1850.68|1850.49|1849.99|441
1653872400000|2022-05-30 01:00:00|1850.77|1850.27|1849.69|1849.19|1850.93|1850.43|1849.47|1848.97|845
1653872700000|2022-05-30 01:05:00|1849.7|1849.2|1849.84|1849.34|1850.09|1849.59|1849.01|1848.51|634
1653873000000|2022-05-30 01:10:00|1849.86|1849.36|1850.88|1850.38|1850.97|1850.6|1849.69|1849.32|538
1653873300000|2022-05-30 01:15:00|1850.89|1850.39|1851.9|1851.4|1851.9|1851.45|1850.52|1850.17|574
1653873600000|2022-05-30 01:20:00|1851.87|1851.37|1851.48|1850.98|1852.06|1851.6|1850.95|1850.59|518
1653873900000|2022-05-30 01:25:00|1851.47|1850.97|1851.13|1850.63|1851.57|1851.19|1850.84|1850.43|323
1653874200000|2022-05-30 01:30:00|1851.12|1850.62|1851.68|1851.18|1851.93|1851.43|1851.07|1850.62|432
1653874500000|2022-05-30 01:35:00|1851.66|1851.16|1856.05|1855.55|1856.11|1855.61|1851.62|1851.12|891
1653874800000|2022-05-30 01:40:00|1856.04|1855.54|1857.01|1856.51|1857.01|1856.51|1855.18|1854.68|801
1653875100000|2022-05-30 01:45:00|1857.05|1856.55|1857.26|1856.76|1857.55|1857.16|1856.13|1855.76|682
1653875400000|2022-05-30 01:50:00|1857.27|1856.77|1856.64|1856.14|1857.79|1857.32|1856.63|1856.13|699
1653875700000|2022-05-30 01:55:00|1856.65|1856.15|1857.08|1856.58|1857.67|1857.17|1856.61|1856.11|637
1653876000000|2022-05-30 02:00:00|1857.04|1856.54|1857.44|1856.94|1858.03|1857.53|1857.04|1856.54|717
1653876300000|2022-05-30 02:05:00|1857.46|1856.96|1858.65|1858.15|1858.81|1858.42|1857.32|1856.88|550
1653876600000|2022-05-30 02:10:00|1858.62|1858.12|1858.94|1858.44|1860.06|1859.56|1858.36|1857.86|852
1653876900000|2022-05-30 02:15:00|1858.96|1858.46|1859.72|1859.22|1860.28|1859.83|1858.94|1858.44|643
1653877200000|2022-05-30 02:20:00|1859.71|1859.21|1859.56|1859.06|1859.98|1859.48|1858.76|1858.26|575
1653877500000|2022-05-30 02:25:00|1859.55|1859.05|1859.29|1858.79|1860.13|1859.66|1859.06|1858.64|545
1653877800000|2022-05-30 02:30:00|1859.2|1858.7|1859.8|1859.3|1860.3|1859.8|1859.11|1858.7|635
1653878100000|2022-05-30 02:35:00|1859.83|1859.33|1860.23|1859.73|1860.3|1859.8|1859.61|1859.14|467
1653878400000|2022-05-30 02:40:00|1860.16|1859.86|1859.66|1859.16|1860.48|1860.08|1859.52|1859.15|451
1653878700000|2022-05-30 02:45:00|1859.65|1859.15|1859.18|1858.68|1859.66|1859.19|1858.88|1858.38|513
1653879000000|2022-05-30 02:50:00|1859.17|1858.67|1858.44|1857.94|1859.18|1858.68|1858|1857.61|479
1653879300000|2022-05-30 02:55:00|1858.43|1857.93|1859.21|1858.71|1859.39|1858.89|1858.03|1857.53|455
1653879600000|2022-05-30 03:00:00|1859.17|1858.87|1859.41|1859.11|1859.51|1859.11|1858.73|1858.3|395
1653879900000|2022-05-30 03:05:00|1859.39|1859.09|1859.29|1858.79|1859.98|1859.48|1859.26|1858.76|295
1653880200000|2022-05-30 03:10:00|1859.3|1858.8|1859.19|1858.69|1859.65|1859.26|1859.14|1858.64|384
1653880500000|2022-05-30 03:15:00|1859.2|1858.7|1858.65|1858.15|1859.49|1858.99|1858.08|1857.66|482
1653880800000|2022-05-30 03:20:00|1858.63|1858.13|1858.28|1857.78|1858.81|1858.31|1858.19|1857.69|371
1653881100000|2022-05-30 03:25:00|1858.27|1857.77|1858.68|1858.18|1858.76|1858.26|1858.17|1857.67|305
1653881400000|2022-05-30 03:30:00|1858.7|1858.2|1858.53|1858.03|1859.09|1858.59|1858.42|1858.01|337
1653881700000|2022-05-30 03:35:00|1858.54|1858.04|1858.73|1858.23|1858.86|1858.37|1858.37|1857.9|273
1653882000000|2022-05-30 03:40:00|1858.75|1858.25|1859.73|1859.23|1859.76|1859.29|1858.52|1858.03|310
1653882300000|2022-05-30 03:45:00|1859.74|1859.24|1860.1|1859.6|1860.24|1859.74|1859.25|1858.8|351
1653882600000|2022-05-30 03:50:00|1860.07|1859.57|1860.8|1860.3|1860.84|1860.38|1860.07|1859.57|371
1653882900000|2022-05-30 03:55:00|1860.79|1860.29|1860.91|1860.41|1861.22|1860.77|1860.67|1860.2|403
1653883200000|2022-05-30 04:00:00|1860.92|1860.42|1862.14|1861.64|1862.16|1861.78|1860.56|1860.19|494
1653883500000|2022-05-30 04:05:00|1862.17|1861.67|1860.75|1860.25|1862.17|1861.75|1860.58|1860.08|491
1653883800000|2022-05-30 04:10:00|1860.74|1860.24|1860.04|1859.54|1861.14|1860.73|1859.65|1859.24|430
1653884100000|2022-05-30 04:15:00|1859.91|1859.61|1860.21|1859.71|1860.4|1859.99|1859.71|1859.3|324
1653884400000|2022-05-30 04:20:00|1860.32|1859.82|1860.3|1860|1860.43|1860.04|1859.69|1859.19|306
1653884700000|2022-05-30 04:25:00|1860.27|1859.97|1860.43|1859.93|1860.73|1860.33|1860.16|1859.72|327
1653885000000|2022-05-30 04:30:00|1860.44|1859.94|1861.36|1860.86|1861.4|1861|1860.39|1859.89|320
1653885300000|2022-05-30 04:35:00|1861.37|1860.87|1861.68|1861.18|1861.7|1861.25|1860.81|1860.31|516
1653885600000|2022-05-30 04:40:00|1861.67|1861.17|1861.72|1861.22|1862.12|1861.62|1861.24|1860.83|443
1653885900000|2022-05-30 04:45:00|1861.71|1861.21|1861.42|1860.92|1861.75|1861.26|1861.13|1860.67|367
1653886200000|2022-05-30 04:50:00|1861.44|1860.94|1861.69|1861.19|1861.83|1861.33|1861.23|1860.85|305
1653886500000|2022-05-30 04:55:00|1861.74|1861.24|1861.36|1860.86|1861.74|1861.24|1861.15|1860.75|206
1653886800000|2022-05-30 05:00:00|1861.35|1860.85|1861.86|1861.36|1861.92|1861.42|1861.06|1860.68|457
1653887100000|2022-05-30 05:05:00|1861.85|1861.35|1862.2|1861.7|1863.06|1862.56|1861.74|1861.27|412
1653887400000|2022-05-30 05:10:00|1862.18|1861.68|1862.75|1862.25|1862.86|1862.36|1862.09|1861.59|363
1653887700000|2022-05-30 05:15:00|1862.76|1862.26|1862.52|1862.02|1862.87|1862.37|1862.06|1861.64|321
1653888000000|2022-05-30 05:20:00|1862.53|1862.03|1862.84|1862.34|1863.09|1862.73|1862.34|1861.84|266
1653888300000|2022-05-30 05:25:00|1862.83|1862.33|1862.2|1861.7|1862.85|1862.35|1862.05|1861.55|462
1653888600000|2022-05-30 05:30:00|1862.19|1861.69|1862.42|1861.92|1862.72|1862.26|1861.61|1861.23|619
1653888900000|2022-05-30 05:35:00|1862.43|1861.93|1862.86|1862.36|1862.98|1862.48|1861.91|1861.41|498
1653889200000|2022-05-30 05:40:00|1862.84|1862.34|1862.95|1862.45|1863.6|1863.3|1862.4|1861.9|544
1653889500000|2022-05-30 05:45:00|1862.93|1862.43|1862.72|1862.22|1863.4|1862.94|1862.52|1862.02|434
1653889800000|2022-05-30 05:50:00|1862.58|1862.28|1861.61|1861.11|1862.84|1862.34|1861.42|1860.92|459
1653890100000|2022-05-30 05:55:00|1861.6|1861.1|1862.49|1861.99|1862.96|1862.6|1861.6|1861.1|692
1653890400000|2022-05-30 06:00:00|1862.54|1862.04|1862.33|1861.83|1862.78|1862.28|1861.92|1861.51|634
1653890700000|2022-05-30 06:05:00|1862.35|1861.85|1861.56|1861.26|1862.79|1862.29|1861.47|1861.04|682
1653891000000|2022-05-30 06:10:00|1861.55|1861.25|1862.58|1862.08|1862.75|1862.27|1861.5|1861.1|617
1653891300000|2022-05-30 06:15:00|1862.56|1862.06|1864.04|1863.54|1864.29|1863.83|1862.45|1861.95|808
1653891600000|2022-05-30 06:20:00|1864.05|1863.55|1862.56|1862.06|1864.16|1863.66|1862.14|1861.73|614
1653891900000|2022-05-30 06:25:00|1862.55|1862.05|1862.63|1862.13|1863.19|1862.69|1862.32|1861.82|527
1653892200000|2022-05-30 06:30:00|1862.61|1862.11|1862.18|1861.68|1862.72|1862.22|1862.12|1861.62|510
1653892500000|2022-05-30 06:35:00|1862.19|1861.69|1862.58|1862.08|1862.79|1862.29|1861.89|1861.43|609
1653892800000|2022-05-30 06:40:00|1862.59|1862.09|1862.08|1861.58|1862.84|1862.34|1861.94|1861.45|423
1653893100000|2022-05-30 06:45:00|1862.07|1861.57|1861.97|1861.67|1862.16|1861.78|1861.67|1861.18|486
1653893400000|2022-05-30 06:50:00|1862.07|1861.57|1861.25|1860.75|1862.08|1861.58|1861.08|1860.65|582
1653893700000|2022-05-30 06:55:00|1861.24|1860.74|1861.59|1861.09|1861.89|1861.5|1861.08|1860.7|583
1653894000000|2022-05-30 07:00:00|1861.57|1861.07|1861.73|1861.23|1862.18|1861.81|1861.29|1860.89|672
1653894300000|2022-05-30 07:05:00|1861.67|1861.37|1861.42|1860.92|1861.67|1861.37|1859.38|1858.88|1087
1653894600000|2022-05-30 07:10:00|1861.4|1860.9|1863.4|1863.1|1864.34|1863.84|1861.32|1860.82|964
1653894900000|2022-05-30 07:15:00|1863.44|1863.14|1862.97|1862.47|1863.53|1863.14|1862.27|1861.85|711
1653895200000|2022-05-30 07:20:00|1863.14|1862.64|1862.64|1862.14|1863.15|1862.74|1862.19|1861.81|444
1653895500000|2022-05-30 07:25:00|1862.66|1862.16|1862.53|1862.03|1863.51|1863.12|1862.53|1862.03|487
1653895800000|2022-05-30 07:30:00|1862.51|1862.01|1861.87|1861.57|1862.8|1862.36|1861.83|1861.42|626
1653896100000|2022-05-30 07:35:00|1861.88|1861.58|1860.9|1860.4|1862.09|1861.7|1860.57|1860.22|732
1653896400000|2022-05-30 07:40:00|1860.88|1860.38|1861.17|1860.67|1861.51|1861.1|1860.44|1860.03|583
1653896700000|2022-05-30 07:45:00|1861.13|1860.63|1860.48|1859.98|1861.23|1860.83|1860.12|1859.74|479
1653897000000|2022-05-30 07:50:00|1860.49|1859.99|1860.18|1859.68|1861.05|1860.67|1859.99|1859.59|546
1653897300000|2022-05-30 07:55:00|1860.16|1859.66|1858.99|1858.49|1860.6|1860.3|1858.61|1858.3|902
1653897600000|2022-05-30 08:00:00|1859.02|1858.52|1860.11|1859.61|1860.22|1859.77|1858.84|1858.36|718
1653897900000|2022-05-30 08:05:00|1860.12|1859.62|1859.69|1859.19|1860.12|1859.65|1858.74|1858.34|606
1653898200000|2022-05-30 08:10:00|1859.71|1859.21|1859.25|1858.75|1859.75|1859.36|1858.69|1858.31|725
1653898500000|2022-05-30 08:15:00|1859.24|1858.74|1858.38|1857.88|1859.73|1859.23|1858.12|1857.73|670
1653898800000|2022-05-30 08:20:00|1858.37|1857.87|1857.2|1856.9|1858.72|1858.32|1856.48|1856.05|842
1653899100000|2022-05-30 08:25:00|1857.16|1856.86|1858.29|1857.79|1858.99|1858.62|1856.52|1856.14|856
1653899400000|2022-05-30 08:30:00|1858.26|1857.76|1858.05|1857.55|1858.56|1858.06|1857.94|1857.49|487
1653899700000|2022-05-30 08:35:00|1858.07|1857.57|1859.74|1859.24|1860.07|1859.65|1857.85|1857.43|495
1653900000000|2022-05-30 08:40:00|1859.72|1859.22|1860.18|1859.88|1860.36|1859.9|1859.38|1858.99|459
1653900300000|2022-05-30 08:45:00|1860.17|1859.87|1859.84|1859.54|1860.39|1860|1859.52|1859.2|254
1653900600000|2022-05-30 08:50:00|1859.95|1859.45|1859.95|1859.65|1860.45|1860.04|1859.67|1859.29|452
1653900900000|2022-05-30 08:55:00|1860.06|1859.56|1859.25|1858.75|1860.14|1859.74|1859.16|1858.75|351
1653901200000|2022-05-30 09:00:00|1859.16|1858.86|1858.97|1858.67|1859.3|1858.94|1858.45|1858.08|401
1653901500000|2022-05-30 09:05:00|1859.07|1858.57|1858.99|1858.49|1859.56|1859.17|1858.47|1858.07|572
1653901800000|2022-05-30 09:10:00|1858.8|1858.5|1858.46|1857.96|1859.3|1858.84|1858.45|1857.95|515
1653902100000|2022-05-30 09:15:00|1858.45|1857.95|1858.51|1858.01|1858.75|1858.33|1858.17|1857.77|365
1653902400000|2022-05-30 09:20:00|1858.5|1858|1859.12|1858.82|1859.32|1858.91|1858.35|1857.95|315
1653902700000|2022-05-30 09:25:00|1859.23|1858.73|1858.96|1858.46|1859.23|1858.8|1858.5|1858|422
1653903000000|2022-05-30 09:30:00|1858.98|1858.48|1858.15|1857.65|1858.98|1858.48|1857.27|1856.97|674
1653903300000|2022-05-30 09:35:00|1858.14|1857.64|1858.21|1857.71|1858.3|1857.88|1857.86|1857.36|313
1653903600000|2022-05-30 09:40:00|1858.22|1857.72|1858.05|1857.75|1858.36|1857.89|1857.83|1857.42|326
1653903900000|2022-05-30 09:45:00|1858.04|1857.74|1857.66|1857.16|1858.28|1857.86|1857.56|1857.16|318
1653904200000|2022-05-30 09:50:00|1857.65|1857.15|1858|1857.7|1858.23|1857.76|1857.02|1856.66|347
1653904500000|2022-05-30 09:55:00|1857.99|1857.69|1858.44|1857.94|1858.67|1858.18|1857.92|1857.42|364
1653904800000|2022-05-30 10:00:00|1858.49|1857.99|1858.82|1858.32|1859.01|1858.61|1858.19|1857.76|458
1653905100000|2022-05-30 10:05:00|1858.73|1858.43|1859.39|1858.89|1859.71|1859.3|1858.73|1858.29|439
1653905400000|2022-05-30 10:10:00|1859.4|1858.9|1858.54|1858.04|1859.4|1858.9|1858.44|1858.02|465
1653905700000|2022-05-30 10:15:00|1858.5|1858|1857.7|1857.2|1858.59|1858.2|1857.58|1857.2|498
1653906000000|2022-05-30 10:20:00|1857.71|1857.21|1856.88|1856.38|1857.74|1857.32|1856.6|1856.21|608
1653906300000|2022-05-30 10:25:00|1856.89|1856.39|1855.94|1855.44|1856.91|1856.51|1855.52|1855.12|632
1653906600000|2022-05-30 10:30:00|1855.93|1855.43|1856.19|1855.69|1856.52|1856.11|1855.74|1855.33|411
1653906900000|2022-05-30 10:35:00|1856.18|1855.68|1856.07|1855.57|1856.62|1856.21|1855.73|1855.33|474
1653907200000|2022-05-30 10:40:00|1856.06|1855.56|1855.65|1855.35|1856.12|1855.68|1855.41|1855.11|469
1653907500000|2022-05-30 10:45:00|1855.63|1855.33|1854.89|1854.59|1855.75|1855.33|1854.6|1854.22|538
1653907800000|2022-05-30 10:50:00|1854.83|1854.53|1855.21|1854.71|1856.03|1855.73|1854.67|1854.26|427
1653908100000|2022-05-30 10:55:00|1855.2|1854.7|1855.3|1855|1855.57|1855.27|1854.66|1854.24|427
1653908400000|2022-05-30 11:00:00|1855.36|1855.06|1855.36|1854.86|1855.51|1855.1|1854.76|1854.39|447
1653908700000|2022-05-30 11:05:00|1855.41|1854.91|1855.84|1855.54|1856.18|1855.75|1854.97|1854.53|584
1653909000000|2022-05-30 11:10:00|1855.79|1855.49|1855.83|1855.33|1856.3|1855.91|1855.51|1855.14|520
1653909300000|2022-05-30 11:15:00|1855.84|1855.34|1856.04|1855.54|1856.06|1855.64|1855.56|1855.18|407
1653909600000|2022-05-30 11:20:00|1856.05|1855.55|1856.56|1856.06|1856.89|1856.42|1855.82|1855.37|391
1653909900000|2022-05-30 11:25:00|1856.46|1856.16|1855.75|1855.45|1856.82|1856.39|1855.63|1855.24|406
1653910200000|2022-05-30 11:30:00|1855.76|1855.46|1855.59|1855.09|1856.11|1855.61|1855.37|1854.95|397
1653910500000|2022-05-30 11:35:00|1855.62|1855.12|1855.91|1855.41|1856.11|1855.71|1855.33|1854.95|380
1653910800000|2022-05-30 11:40:00|1855.9|1855.4|1855.51|1855.01|1856.03|1855.59|1855.04|1854.56|338
1653911100000|2022-05-30 11:45:00|1855.52|1855.02|1855.02|1854.52|1855.52|1855.02|1854.87|1854.48|398
1653911400000|2022-05-30 11:50:00|1854.91|1854.61|1855.14|1854.64|1855.64|1855.2|1854.44|1854.11|518
1653911700000|2022-05-30 11:55:00|1855.12|1854.62|1854.79|1854.29|1855.44|1854.94|1854.44|1854.06|375
1653912000000|2022-05-30 12:00:00|1854.76|1854.26|1854.67|1854.17|1855.22|1854.82|1854.47|1854.06|476
1653912300000|2022-05-30 12:05:00|1854.61|1854.31|1855.1|1854.8|1855.21|1854.82|1854.52|1854.13|309
1653912600000|2022-05-30 12:10:00|1855.08|1854.78|1854.88|1854.38|1855.91|1855.5|1854.71|1854.36|470
1653912900000|2022-05-30 12:15:00|1854.87|1854.37|1854.55|1854.25|1854.96|1854.57|1854.26|1853.86|554
1653913200000|2022-05-30 12:20:00|1854.64|1854.14|1855.55|1855.05|1856.22|1855.83|1854.48|1854.07|510
1653913500000|2022-05-30 12:25:00|1855.54|1855.04|1855.84|1855.34|1855.94|1855.5|1855.16|1854.74|497
1653913800000|2022-05-30 12:30:00|1855.78|1855.28|1855.85|1855.55|1856.45|1856.13|1855.71|1855.27|486
1653914100000|2022-05-30 12:35:00|1855.86|1855.56|1855.96|1855.66|1856.53|1856.14|1855.81|1855.4|484
1653914400000|2022-05-30 12:40:00|1856.01|1855.71|1855.76|1855.26|1856.23|1855.86|1855.52|1855.15|371
1653914700000|2022-05-30 12:45:00|1855.77|1855.27|1855.65|1855.35|1855.79|1855.42|1855.42|1855.05|337
1653915000000|2022-05-30 12:50:00|1855.75|1855.25|1856|1855.5|1856.23|1855.83|1855.45|1855.05|330
1653915300000|2022-05-30 12:55:00|1855.99|1855.49|1855.69|1855.19|1856.01|1855.63|1855.54|1855.14|353
1653915600000|2022-05-30 13:00:00|1855.68|1855.18|1856.56|1856.06|1856.77|1856.4|1855.33|1854.95|725
1653915900000|2022-05-30 13:05:00|1856.58|1856.08|1857.94|1857.44|1858.02|1857.52|1856.33|1855.91|826
1653916200000|2022-05-30 13:10:00|1857.95|1857.45|1857.88|1857.38|1858.35|1857.95|1857.34|1856.91|723
1653916500000|2022-05-30 13:15:00|1857.9|1857.4|1859.62|1859.12|1859.66|1859.16|1857.67|1857.33|677
1653916800000|2022-05-30 13:20:00|1859.61|1859.11|1860.14|1859.64|1860.6|1860.19|1859.13|1858.83|896
1653917100000|2022-05-30 13:25:00|1860.12|1859.62|1860.88|1860.38|1861.35|1861.05|1859.97|1859.6|797
1653917400000|2022-05-30 13:30:00|1860.89|1860.39|1860.86|1860.36|1861.18|1860.78|1860.42|1860|614
1653917700000|2022-05-30 13:35:00|1860.85|1860.35|1860.77|1860.47|1861.37|1860.96|1860.53|1860.14|567
1653918000000|2022-05-30 13:40:00|1860.74|1860.44|1860.77|1860.47|1861.23|1860.9|1860.51|1860.1|552
1653918300000|2022-05-30 13:45:00|1860.78|1860.48|1861.01|1860.51|1861.15|1860.83|1860.2|1859.77|553
1653918600000|2022-05-30 13:50:00|1861.02|1860.52|1860.44|1859.94|1861.21|1860.82|1860.15|1859.65|491
1653918900000|2022-05-30 13:55:00|1860.45|1859.95|1859.4|1858.9|1860.48|1860.08|1859.13|1858.72|632
1653919200000|2022-05-30 14:00:00|1859.32|1858.82|1856.84|1856.34|1859.44|1858.94|1855.95|1855.52|1114
1653919500000|2022-05-30 14:05:00|1856.83|1856.33|1855.78|1855.48|1857.69|1857.39|1855.7|1855.3|727
1653919800000|2022-05-30 14:10:00|1855.79|1855.49|1855.35|1855.05|1856.51|1856.12|1854.42|1854.01|815
1653920100000|2022-05-30 14:15:00|1855.36|1855.06|1858.12|1857.62|1858.41|1857.91|1855.32|1854.82|974
1653920400000|2022-05-30 14:20:00|1858.11|1857.61|1857.08|1856.58|1858.3|1857.86|1856.87|1856.46|514
1653920700000|2022-05-30 14:25:00|1856.97|1856.67|1857.09|1856.59|1857.09|1856.74|1856.2|1855.8|475
1653921000000|2022-05-30 14:30:00|1857.12|1856.62|1857.06|1856.76|1857.53|1857.16|1856.68|1856.24|525
1653921300000|2022-05-30 14:35:00|1857.07|1856.77|1856.58|1856.28|1857.33|1856.95|1856.55|1856.23|437
1653921600000|2022-05-30 14:40:00|1856.61|1856.31|1857|1856.5|1857.19|1856.79|1856.4|1856.01|491
1653921900000|2022-05-30 14:45:00|1856.99|1856.49|1857.38|1856.88|1857.44|1856.96|1856.46|1856.09|497
1653922200000|2022-05-30 14:50:00|1857.4|1856.9|1858.6|1858.1|1858.65|1858.23|1857.03|1856.53|537
1653922500000|2022-05-30 14:55:00|1858.57|1858.07|1858.93|1858.43|1859.27|1858.88|1858.33|1858.03|637
1653922800000|2022-05-30 15:00:00|1858.91|1858.41|1858.04|1857.54|1859|1858.56|1857.71|1857.33|576
1653923100000|2022-05-30 15:05:00|1858.14|1857.64|1857.61|1857.11|1858.39|1858.01|1857.51|1857.09|400
1653923400000|2022-05-30 15:10:00|1857.63|1857.13|1857.59|1857.09|1857.75|1857.31|1857.25|1856.86|396
1653923700000|2022-05-30 15:15:00|1857.53|1857.03|1857.48|1856.98|1858.18|1857.82|1857.27|1856.83|400
1653924000000|2022-05-30 15:20:00|1857.49|1856.99|1857.51|1857.01|1857.77|1857.27|1857.35|1856.95|294
1653924300000|2022-05-30 15:25:00|1857.55|1857.05|1857.87|1857.37|1857.9|1857.51|1857.25|1856.83|441
1653924600000|2022-05-30 15:30:00|1857.88|1857.38|1857.61|1857.11|1858.01|1857.58|1857.35|1856.95|318
1653924900000|2022-05-30 15:35:00|1857.51|1857.21|1857.12|1856.62|1857.58|1857.21|1856.57|1856.19|541
1653925200000|2022-05-30 15:40:00|1857.11|1856.61|1856.35|1856.05|1857.34|1856.94|1856.21|1855.82|364
1653925500000|2022-05-30 15:45:00|1856.36|1856.06|1856.47|1855.97|1856.63|1856.24|1856.08|1855.67|335
1653925800000|2022-05-30 15:50:00|1856.48|1855.98|1855.38|1854.88|1856.49|1856.08|1855.23|1854.77|342
1653926100000|2022-05-30 15:55:00|1855.39|1854.89|1856.01|1855.51|1856.18|1855.75|1855.37|1854.87|301
1653926400000|2022-05-30 16:00:00|1856|1855.5|1856.2|1855.7|1856.23|1855.73|1855.54|1855.14|300
1653926700000|2022-05-30 16:05:00|1856.24|1855.74|1856.35|1855.85|1856.37|1855.88|1855.9|1855.4|297
1653927000000|2022-05-30 16:10:00|1856.34|1855.84|1855.95|1855.45|1856.34|1855.91|1855.85|1855.42|231
1653927300000|2022-05-30 16:15:00|1855.94|1855.44|1855.68|1855.18|1856.19|1855.73|1855.46|1855.07|267
1653927600000|2022-05-30 16:20:00|1855.67|1855.17|1855.83|1855.33|1856.07|1855.63|1855.45|1855.01|216
1653927900000|2022-05-30 16:25:00|1855.87|1855.37|1856.96|1856.46|1857.18|1856.68|1855.87|1855.37|312
1653928200000|2022-05-30 16:30:00|1856.78|1856.28|1857.02|1856.52|1857.09|1856.61|1856.5|1856.02|366
1653928500000|2022-05-30 16:35:00|1857.05|1856.55|1856.87|1856.37|1857.2|1856.78|1856.82|1856.32|181
1653928800000|2022-05-30 16:40:00|1856.84|1856.34|1856.71|1856.21|1856.88|1856.38|1856.53|1856.11|218
1653929100000|2022-05-30 16:45:00|1856.73|1856.23|1856.69|1856.19|1856.82|1856.32|1856.48|1855.98|236
1653929400000|2022-05-30 16:50:00|1856.7|1856.2|1856.46|1855.96|1856.83|1856.33|1856.36|1855.96|181
1653929700000|2022-05-30 16:55:00|1856.45|1855.95|1856.7|1856.2|1856.75|1856.29|1856.19|1855.76|302
1653930000000|2022-05-30 17:00:00|1856.69|1856.19|1856.07|1855.57|1856.74|1856.31|1855.84|1855.42|237
1653930300000|2022-05-30 17:05:00|1856.08|1855.58|1855.88|1855.38|1856.17|1855.75|1855.8|1855.37|139
1653930600000|2022-05-30 17:10:00|1855.95|1855.45|1855.81|1855.31|1856.08|1855.58|1855.63|1855.26|121
1653930900000|2022-05-30 17:15:00|1855.82|1855.32|1855.98|1855.48|1856.19|1855.69|1855.75|1855.29|244
1653931200000|2022-05-30 17:20:00|1855.97|1855.47|1855.78|1855.28|1856.09|1855.59|1855.64|1855.14|120
1653931500000|2022-05-30 17:25:00|1855.72|1855.22|1855.71|1855.21|1855.96|1855.46|1855.47|1855|142
1653931800000|2022-05-30 17:30:00|1855.69|1855.19|1855.78|1855.28|1856.13|1855.63|1855.45|1855.05|146
1653932100000|2022-05-30 17:35:00|1855.65|1855.15|1855.95|1855.45|1856.11|1855.61|1855.65|1855.15|99
1653932400000|2022-05-30 17:40:00|1856.04|1855.54|1855.74|1855.24|1856.07|1855.57|1855.69|1855.19|57
1653932700000|2022-05-30 17:45:00|1855.87|1855.37|1855.67|1855.17|1856.05|1855.55|1855.55|1855.11|100
1653933000000|2022-05-30 17:50:00|1855.65|1855.15|1855.57|1855.07|1855.79|1855.29|1855.22|1854.72|177
1653933300000|2022-05-30 17:55:00|1855.72|1855.22|1854.68|1854.18|1855.81|1855.31|1854.04|1853.71|266
1653933600000|2022-05-30 18:00:00|1854.62|1854.12|1855.26|1854.96|1856.04|1855.55|1854.14|1853.76|237
1653933900000|2022-05-30 18:05:00|1855.05|1854.55|1854.62|1854.32|1855.51|1855.13|1854.62|1854.25|182
1653934200000|2022-05-30 18:10:00|1854.63|1854.33|1855.16|1854.66|1855.25|1854.75|1854.38|1854.08|192
1653934500000|2022-05-30 18:15:00|1855.03|1854.53|1854.81|1854.31|1855.42|1854.92|1854.38|1854.08|142
1653934800000|2022-05-30 18:20:00|1854.8|1854.3|1856.08|1855.58|1856.28|1855.78|1854.49|1853.99|298
1653935100000|2022-05-30 18:25:00|1856.07|1855.57|1855.75|1855.25|1857.12|1855.98|1854.98|1854.58|145
1653948000000|2022-05-30 22:00:00|1856.35|1855.85|1856.49|1855.99|1857.31|1856.13|1855.99|1854.7|206
1653948300000|2022-05-30 22:05:00|1856.5|1856|1856.54|1856.04|1857.38|1856.16|1856.32|1854.79|261
1653948600000|2022-05-30 22:10:00|1856.69|1856.19|1857|1856.5|1857.06|1856.56|1856.47|1855.97|232
1653948900000|2022-05-30 22:15:00|1857.14|1856.64|1857.33|1856.83|1857.4|1856.9|1856.91|1856.41|218
1653949200000|2022-05-30 22:20:00|1857.34|1856.84|1856.52|1856.02|1857.34|1856.84|1856.34|1855.84|195
1653949500000|2022-05-30 22:25:00|1856.5|1856|1856.53|1856.03|1856.64|1856.14|1856.2|1855.7|176
1653949800000|2022-05-30 22:30:00|1856.52|1856.02|1855.87|1855.37|1856.58|1856.08|1855.7|1855.33|215
1653950100000|2022-05-30 22:35:00|1855.9|1855.4|1855.59|1855.09|1855.9|1855.4|1855.47|1855.01|197
1653950400000|2022-05-30 22:40:00|1855.6|1855.1|1855.46|1855.16|1856.01|1855.51|1855.38|1854.91|260
1653950700000|2022-05-30 22:45:00|1855.56|1855.06|1855.34|1854.84|1855.85|1855.35|1855.2|1854.81|241
1653951000000|2022-05-30 22:50:00|1855.33|1854.83|1854.84|1854.34|1855.34|1854.89|1854.79|1854.29|222
1653951300000|2022-05-30 22:55:00|1854.83|1854.33|1854.84|1854.34|1854.95|1854.52|1854.56|1854.06|268
1653951600000|2022-05-30 23:00:00|1854.83|1854.33|1854.77|1854.27|1854.9|1854.4|1854.17|1853.67|333
1653951900000|2022-05-30 23:05:00|1854.76|1854.26|1854.5|1854|1855.35|1854.85|1854.39|1853.91|317
1653952200000|2022-05-30 23:10:00|1854.51|1854.01|1854.1|1853.6|1854.64|1854.14|1853.9|1853.4|271
1653952500000|2022-05-30 23:15:00|1854.12|1853.62|1853.29|1852.79|1854.12|1853.62|1852.36|1851.86|412
1653952800000|2022-05-30 23:20:00|1853.26|1852.76|1853.65|1853.15|1853.85|1853.35|1853.26|1852.76|292
1653953100000|2022-05-30 23:25:00|1853.63|1853.13|1853.17|1852.67|1853.63|1853.13|1853.08|1852.58|237
1653953400000|2022-05-30 23:30:00|1853.13|1852.63|1853.12|1852.62|1853.27|1852.79|1852.98|1852.5|254
1653953700000|2022-05-30 23:35:00|1853.09|1852.59|1853.06|1852.56|1853.52|1853.02|1852.85|1852.35|223
1653954000000|2022-05-30 23:40:00|1853.05|1852.55|1853.24|1852.74|1853.48|1852.98|1852.69|1852.19|283
1653954300000|2022-05-30 23:45:00|1853.26|1852.76|1852.97|1852.67|1853.45|1853.03|1852.92|1852.54|261
1653954600000|2022-05-30 23:50:00|1852.96|1852.66|1852.98|1852.48|1853.43|1853|1852.96|1852.48|242
1653954900000|2022-05-30 23:55:00|1852.95|1852.45|1852.75|1852.25|1852.96|1852.57|1852.6|1852.14|362
1653955200000|2022-05-31 00:00:00|1852.77|1852.27|1852.29|1851.79|1853.06|1852.56|1851.99|1851.6|596
1653955500000|2022-05-31 00:05:00|1852.28|1851.78|1852.19|1851.89|1852.84|1852.42|1851.81|1851.37|526
1653955800000|2022-05-31 00:10:00|1852.11|1851.81|1851.87|1851.37|1852.65|1852.15|1851.74|1851.24|508
1653956100000|2022-05-31 00:15:00|1851.88|1851.38|1851.47|1850.97|1852.15|1851.65|1851.27|1850.93|488
1653956400000|2022-05-31 00:20:00|1851.48|1850.98|1850.55|1850.05|1851.54|1851.04|1850.42|1849.93|645
1653956700000|2022-05-31 00:25:00|1850.54|1850.04|1848.53|1848.23|1850.78|1850.39|1848.53|1848.19|629
1653957000000|2022-05-31 00:30:00|1848.63|1848.13|1849.81|1849.31|1849.81|1849.49|1848.15|1847.69|753
1653957300000|2022-05-31 00:35:00|1849.83|1849.33|1848.88|1848.38|1850.17|1849.8|1848.45|1847.95|711
1653957600000|2022-05-31 00:40:00|1848.82|1848.32|1849.24|1848.74|1849.9|1849.4|1848.28|1847.91|757
1653957900000|2022-05-31 00:45:00|1849.22|1848.72|1847.87|1847.37|1849.24|1848.74|1847.72|1847.26|721
1653958200000|2022-05-31 00:50:00|1847.86|1847.36|1848.48|1847.98|1848.89|1848.39|1847.62|1847.25|797
1653958500000|2022-05-31 00:55:00|1848.47|1847.97|1846.82|1846.32|1848.58|1848.08|1846.36|1845.93|794
1653958800000|2022-05-31 01:00:00|1846.81|1846.31|1848.02|1847.52|1848.06|1847.56|1846.32|1845.82|1064
1653959100000|2022-05-31 01:05:00|1848.04|1847.54|1848.4|1847.9|1848.82|1848.46|1847.14|1846.64|856
1653959400000|2022-05-31 01:10:00|1848.41|1847.91|1847.55|1847.05|1848.97|1848.47|1847.36|1846.86|861
1653959700000|2022-05-31 01:15:00|1847.65|1847.15|1848.07|1847.57|1848.31|1847.89|1847.33|1846.91|722
1653960000000|2022-05-31 01:20:00|1848.06|1847.56|1847.69|1847.19|1848.25|1847.8|1847.55|1847.08|583
1653960300000|2022-05-31 01:25:00|1847.7|1847.2|1848.35|1847.85|1848.5|1848.07|1847.56|1847.06|548
1653960600000|2022-05-31 01:30:00|1848.37|1847.87|1847.53|1847.03|1849.49|1848.99|1847.48|1846.98|1028
1653960900000|2022-05-31 01:35:00|1847.47|1846.97|1847.9|1847.4|1847.97|1847.47|1846.53|1846.03|911
1653961200000|2022-05-31 01:40:00|1847.91|1847.41|1848.87|1848.37|1848.92|1848.42|1847.58|1847.08|787
1653961500000|2022-05-31 01:45:00|1848.88|1848.38|1848.85|1848.35|1849.69|1849.22|1848.49|1848.11|851
1653961800000|2022-05-31 01:50:00|1848.88|1848.38|1849.24|1848.74|1849.57|1849.07|1848.2|1847.81|767
1653962100000|2022-05-31 01:55:00|1849.26|1848.76|1849.44|1848.94|1849.62|1849.12|1848.77|1848.36|625
1653962400000|2022-05-31 02:00:00|1849.43|1848.93|1849.28|1848.98|1849.77|1849.35|1848.68|1848.23|604
1653962700000|2022-05-31 02:05:00|1849.3|1849|1849.59|1849.09|1849.99|1849.49|1848.92|1848.47|567
1653963000000|2022-05-31 02:10:00|1849.56|1849.06|1850.35|1849.85|1850.56|1850.06|1849.5|1849|556
1653963300000|2022-05-31 02:15:00|1850.34|1849.84|1849.6|1849.1|1850.45|1849.95|1849.53|1849.03|427
1653963600000|2022-05-31 02:20:00|1849.58|1849.08|1849.6|1849.1|1849.81|1849.31|1849.34|1848.86|396
1653963900000|2022-05-31 02:25:00|1849.55|1849.05|1850.57|1850.07|1850.78|1850.28|1849.53|1849.03|403
1653964200000|2022-05-31 02:30:00|1850.55|1850.25|1850.45|1849.95|1850.8|1850.43|1850.11|1849.71|488
1653964500000|2022-05-31 02:35:00|1850.43|1849.93|1850.18|1849.68|1850.47|1849.97|1850.02|1849.52|365
1653964800000|2022-05-31 02:40:00|1850.31|1849.81|1850.78|1850.28|1850.86|1850.46|1849.95|1849.45|369
1653965100000|2022-05-31 02:45:00|1850.76|1850.26|1850.98|1850.48|1851.54|1851.24|1850.73|1850.23|530
1653965400000|2022-05-31 02:50:00|1850.97|1850.47|1850.93|1850.43|1851.5|1851|1850.61|1850.16|488
1653965700000|2022-05-31 02:55:00|1850.91|1850.41|1851.62|1851.12|1851.65|1851.3|1850.77|1850.29|413
1653966000000|2022-05-31 03:00:00|1851.63|1851.13|1853.32|1852.82|1853.74|1853.24|1851.55|1851.05|657
1653966300000|2022-05-31 03:05:00|1853.37|1852.87|1851.8|1851.3|1853.4|1852.9|1851.78|1851.28|681
1653966600000|2022-05-31 03:10:00|1851.82|1851.32|1851.66|1851.36|1851.99|1851.49|1851.13|1850.73|451
1653966900000|2022-05-31 03:15:00|1851.76|1851.26|1851.98|1851.48|1852.33|1851.83|1851.57|1851.14|386
1653967200000|2022-05-31 03:20:00|1851.99|1851.49|1852.27|1851.77|1852.39|1851.97|1851.68|1851.29|404
1653967500000|2022-05-31 03:25:00|1852.19|1851.89|1852.35|1851.85|1852.46|1852.05|1851.94|1851.53|346
1653967800000|2022-05-31 03:30:00|1852.34|1851.84|1852.46|1852.16|1852.75|1852.26|1852.3|1851.82|339
1653968100000|2022-05-31 03:35:00|1852.41|1852.11|1852.41|1851.91|1852.77|1852.32|1852.17|1851.77|304
1653968400000|2022-05-31 03:40:00|1852.4|1851.9|1852.62|1852.12|1852.81|1852.31|1852.13|1851.75|337
1653968700000|2022-05-31 03:45:00|1852.63|1852.13|1852.39|1851.89|1852.71|1852.21|1852.35|1851.85|288
1653969000000|2022-05-31 03:50:00|1852.4|1851.9|1852.38|1851.88|1852.58|1852.08|1852.23|1851.73|202
1653969300000|2022-05-31 03:55:00|1852.39|1851.89|1852.53|1852.03|1852.83|1852.43|1852.31|1851.81|305
1653969600000|2022-05-31 04:00:00|1852.54|1852.04|1852.96|1852.46|1853.32|1852.82|1852.16|1851.66|426
1653969900000|2022-05-31 04:05:00|1852.94|1852.44|1852.53|1852.03|1853.15|1852.7|1852.53|1852.03|287
1653970200000|2022-05-31 04:10:00|1852.52|1852.02|1852.38|1851.88|1852.61|1852.15|1852.24|1851.79|241
1653970500000|2022-05-31 04:15:00|1852.39|1851.89|1852.59|1852.09|1852.7|1852.31|1852.28|1851.89|232
1653970800000|2022-05-31 04:20:00|1852.58|1852.08|1851.6|1851.3|1852.58|1852.08|1851.45|1851.03|358
1653971100000|2022-05-31 04:25:00|1851.63|1851.33|1852.6|1852.1|1852.85|1852.37|1851.31|1850.91|526
1653971400000|2022-05-31 04:30:00|1852.57|1852.07|1853.15|1852.65|1853.34|1852.94|1852.52|1852.02|374
1653971700000|2022-05-31 04:35:00|1853.16|1852.66|1853.63|1853.33|1853.98|1853.48|1853.05|1852.55|304
1653972000000|2022-05-31 04:40:00|1853.42|1853.12|1853.62|1853.12|1853.8|1853.33|1853.12|1852.62|410
1653972300000|2022-05-31 04:45:00|1853.53|1853.03|1852.75|1852.25|1853.56|1853.06|1852.73|1852.23|279
1653972600000|2022-05-31 04:50:00|1852.8|1852.3|1852.57|1852.07|1852.81|1852.31|1852.28|1851.84|244
1653972900000|2022-05-31 04:55:00|1852.56|1852.06|1851.97|1851.47|1852.71|1852.31|1851.9|1851.4|273
1653973200000|2022-05-31 05:00:00|1851.98|1851.48|1852.36|1851.86|1852.9|1852.51|1851.98|1851.48|391
1653973500000|2022-05-31 05:05:00|1852.3|1851.8|1852.19|1851.89|1852.81|1852.37|1852.15|1851.65|400
1653973800000|2022-05-31 05:10:00|1852.29|1851.79|1852.76|1852.26|1852.84|1852.4|1852.01|1851.57|266
1653974100000|2022-05-31 05:15:00|1852.72|1852.22|1852.99|1852.49|1853.21|1852.79|1852.57|1852.18|326
1653974400000|2022-05-31 05:20:00|1853.1|1852.6|1853.27|1852.77|1853.33|1852.83|1852.41|1851.92|350
1653974700000|2022-05-31 05:25:00|1853.26|1852.76|1853.16|1852.66|1853.61|1853.22|1852.88|1852.42|323
1653975000000|2022-05-31 05:30:00|1853.17|1852.67|1853.76|1853.26|1854.07|1853.57|1853.04|1852.64|613
1653975300000|2022-05-31 05:35:00|1853.73|1853.23|1853.85|1853.35|1854.15|1853.66|1853.57|1853.13|552
1653975600000|2022-05-31 05:40:00|1853.76|1853.46|1853.81|1853.31|1854.01|1853.6|1853.37|1852.98|469
1653975900000|2022-05-31 05:45:00|1853.8|1853.3|1853.68|1853.38|1854.01|1853.6|1853.57|1853.17|384
1653976200000|2022-05-31 05:50:00|1853.67|1853.37|1854.68|1854.38|1854.78|1854.38|1853.59|1853.17|467
1653976500000|2022-05-31 05:55:00|1854.66|1854.36|1853.37|1852.87|1854.91|1854.44|1853.25|1852.83|639
1653976800000|2022-05-31 06:00:00|1853.35|1852.85|1854.09|1853.59|1854.18|1853.68|1852.78|1852.28|531
1653977100000|2022-05-31 06:05:00|1854.11|1853.61|1854.7|1854.4|1855.11|1854.61|1853.92|1853.42|655
1653977400000|2022-05-31 06:10:00|1854.74|1854.44|1854.61|1854.11|1855|1854.55|1853.85|1853.44|615
1653977700000|2022-05-31 06:15:00|1854.6|1854.1|1853.82|1853.32|1854.74|1854.24|1853.06|1852.7|718
1653978000000|2022-05-31 06:20:00|1853.8|1853.3|1855.21|1854.71|1855.4|1854.9|1853.54|1853.22|501
1653978300000|2022-05-31 06:25:00|1855.17|1854.67|1854.72|1854.22|1855.65|1855.19|1854.47|1854.08|784
1653978600000|2022-05-31 06:30:00|1854.71|1854.21|1856.27|1855.77|1856.76|1856.26|1854.69|1854.19|804
1653978900000|2022-05-31 06:35:00|1856.26|1855.76|1854.74|1854.24|1856.45|1856.06|1854.32|1853.92|761
1653979200000|2022-05-31 06:40:00|1854.75|1854.25|1854.37|1854.07|1855|1854.6|1854.33|1853.9|566
1653979500000|2022-05-31 06:45:00|1854.46|1853.96|1854.35|1853.85|1854.58|1854.22|1853.59|1853.11|766
1653979800000|2022-05-31 06:50:00|1854.36|1853.86|1854.3|1854|1854.79|1854.36|1854.05|1853.65|564
1653980100000|2022-05-31 06:55:00|1854.4|1853.9|1854.76|1854.26|1855.28|1854.88|1854.2|1853.83|632
1653980400000|2022-05-31 07:00:00|1854.73|1854.23|1855.96|1855.66|1856.19|1855.83|1854.52|1854.13|829
1653980700000|2022-05-31 07:05:00|1855.98|1855.68|1855.67|1855.37|1856.27|1855.87|1854.54|1854.24|834
1653981000000|2022-05-31 07:10:00|1855.66|1855.36|1855.33|1855.03|1855.84|1855.42|1855.03|1854.66|756
1653981300000|2022-05-31 07:15:00|1855.42|1854.92|1855.22|1854.92|1855.83|1855.43|1854.89|1854.58|748
1653981600000|2022-05-31 07:20:00|1855.21|1854.91|1854.94|1854.64|1855.72|1855.3|1854.88|1854.45|699
1653981900000|2022-05-31 07:25:00|1855.04|1854.54|1855.52|1855.02|1855.84|1855.44|1854.91|1854.53|714
1653982200000|2022-05-31 07:30:00|1855.42|1855.12|1854.86|1854.56|1855.67|1855.32|1854.75|1854.34|571
1653982500000|2022-05-31 07:35:00|1854.96|1854.46|1854.77|1854.27|1856.09|1855.76|1854.64|1854.2|760
1653982800000|2022-05-31 07:40:00|1854.79|1854.29|1855.39|1854.89|1855.43|1855.12|1853.91|1853.52|791
1653983100000|2022-05-31 07:45:00|1855.45|1854.95|1854.65|1854.15|1855.49|1855.17|1854.62|1854.12|673
1653983400000|2022-05-31 07:50:00|1854.67|1854.17|1855.04|1854.54|1855.09|1854.65|1853.98|1853.64|612
1653983700000|2022-05-31 07:55:00|1854.97|1854.67|1855|1854.7|1855.39|1855.02|1854.67|1854.3|549
1653984000000|2022-05-31 08:00:00|1854.98|1854.68|1855.45|1855.15|1855.58|1855.22|1854.59|1854.21|513
1653984300000|2022-05-31 08:05:00|1855.55|1855.05|1855.64|1855.34|1855.94|1855.62|1855.43|1855.01|579
1653984600000|2022-05-31 08:10:00|1855.67|1855.37|1855.85|1855.55|1856.25|1855.92|1855.63|1855.25|575
1653984900000|2022-05-31 08:15:00|1855.87|1855.57|1856.94|1856.44|1856.97|1856.52|1855.59|1855.23|815
1653985200000|2022-05-31 08:20:00|1856.93|1856.43|1857.1|1856.8|1857.4|1857.06|1856.5|1856.11|598
1653985500000|2022-05-31 08:25:00|1857.21|1856.71|1856.87|1856.57|1857.21|1856.75|1856.56|1856.18|532
1653985800000|2022-05-31 08:30:00|1856.89|1856.59|1856.66|1856.16|1857.05|1856.75|1856|1855.65|562
1653986100000|2022-05-31 08:35:00|1856.7|1856.2|1856.63|1856.13|1856.85|1856.45|1856.3|1855.82|569
1653986400000|2022-05-31 08:40:00|1856.64|1856.14|1856.05|1855.75|1856.72|1856.33|1855.9|1855.49|527
1653986700000|2022-05-31 08:45:00|1856.07|1855.77|1854.42|1854.12|1856.29|1855.95|1854.25|1853.87|638
1653987000000|2022-05-31 08:50:00|1854.52|1854.02|1853.84|1853.34|1854.52|1854.14|1853.46|1853.03|626
1653987300000|2022-05-31 08:55:00|1853.83|1853.33|1852.86|1852.36|1853.84|1853.47|1852.32|1851.91|803
1653987600000|2022-05-31 09:00:00|1852.88|1852.38|1852.18|1851.88|1853.02|1852.7|1852.03|1851.57|865
1653987900000|2022-05-31 09:05:00|1852.17|1851.87|1852.12|1851.82|1852.68|1852.29|1851.93|1851.55|567
1653988200000|2022-05-31 09:10:00|1852.15|1851.85|1852.27|1851.97|1852.55|1852.11|1851.26|1850.9|653
1653988500000|2022-05-31 09:15:00|1852.26|1851.96|1853.39|1852.89|1853.62|1853.27|1852.06|1851.71|669
1653988800000|2022-05-31 09:20:00|1853.31|1853.01|1853.35|1852.85|1853.56|1853.16|1853.02|1852.67|607
1653989100000|2022-05-31 09:25:00|1853.36|1852.86|1852.99|1852.49|1853.62|1853.24|1852.81|1852.44|603
1653989400000|2022-05-31 09:30:00|1852.82|1852.52|1854.16|1853.66|1854.43|1854.02|1852.69|1852.35|705
1653989700000|2022-05-31 09:35:00|1854.15|1853.65|1852.27|1851.77|1854.26|1853.89|1851.65|1851.23|795
1653990000000|2022-05-31 09:40:00|1852.25|1851.75|1850.41|1849.91|1853.23|1852.78|1849.71|1849.3|895
1653990300000|2022-05-31 09:45:00|1850.42|1849.92|1850.35|1849.85|1850.98|1850.61|1849.29|1848.92|742
1653990600000|2022-05-31 09:50:00|1850.24|1849.94|1850.57|1850.27|1851.01|1850.54|1849.92|1849.54|708
1653990900000|2022-05-31 09:55:00|1850.56|1850.26|1850.56|1850.06|1851.02|1850.59|1850.13|1849.71|750
1653991200000|2022-05-31 10:00:00|1850.63|1850.13|1850.54|1850.04|1851|1850.58|1850.12|1849.77|585
1653991500000|2022-05-31 10:05:00|1850.53|1850.03|1850.61|1850.31|1850.91|1850.47|1849.92|1849.53|618
1653991800000|2022-05-31 10:10:00|1850.59|1850.29|1850.44|1849.94|1851.45|1851.05|1850.35|1849.94|707
1653992100000|2022-05-31 10:15:00|1850.45|1849.95|1850.25|1849.75|1850.9|1850.53|1849.96|1849.65|645
1653992400000|2022-05-31 10:20:00|1850.22|1849.92|1849.73|1849.23|1850.37|1849.99|1849.06|1848.66|696
1653992700000|2022-05-31 10:25:00|1849.67|1849.17|1849.24|1848.94|1849.91|1849.49|1849.18|1848.83|515
1653993000000|2022-05-31 10:30:00|1849.26|1848.96|1849.73|1849.43|1850.06|1849.75|1849.18|1848.85|545
1653993300000|2022-05-31 10:35:00|1849.83|1849.33|1848.1|1847.6|1849.84|1849.45|1847.53|1847.18|761
1653993600000|2022-05-31 10:40:00|1848.08|1847.78|1850.59|1850.09|1850.79|1850.35|1848.08|1847.75|915
1653993900000|2022-05-31 10:45:00|1850.56|1850.06|1850.75|1850.45|1851.09|1850.7|1850.22|1849.89|715
1653994200000|2022-05-31 10:50:00|1850.74|1850.44|1848.91|1848.61|1850.82|1850.44|1848.45|1848.1|930
1653994500000|2022-05-31 10:55:00|1848.9|1848.6|1849.48|1848.98|1849.49|1849.15|1848.4|1848.05|860
1653994800000|2022-05-31 11:00:00|1849.46|1848.96|1847.58|1847.28|1849.62|1849.24|1846.99|1846.62|914
1653995100000|2022-05-31 11:05:00|1847.59|1847.29|1847.83|1847.53|1848.35|1848.04|1846.9|1846.54|926
1653995400000|2022-05-31 11:10:00|1847.82|1847.52|1850.62|1850.12|1850.92|1850.61|1847.58|1847.23|838
1653995700000|2022-05-31 11:15:00|1850.52|1850.22|1850.07|1849.77|1851|1850.62|1849.79|1849.42|667
1653996000000|2022-05-31 11:20:00|1849.98|1849.68|1849.47|1849.17|1850.39|1850.09|1849.42|1849.03|690
1653996300000|2022-05-31 11:25:00|1849.48|1849.18|1849.51|1849.21|1850.15|1849.83|1848.59|1848.19|733
1653996600000|2022-05-31 11:30:00|1849.52|1849.22|1848.88|1848.58|1849.91|1849.54|1848.68|1848.38|499
1653996900000|2022-05-31 11:35:00|1848.89|1848.59|1849.98|1849.68|1850.47|1850.17|1848.78|1848.43|562
1653997200000|2022-05-31 11:40:00|1849.89|1849.59|1849.22|1848.92|1850.11|1849.77|1849.14|1848.84|462
1653997500000|2022-05-31 11:45:00|1849.21|1848.91|1847.61|1847.31|1849.21|1848.91|1847.48|1847.17|644
1653997800000|2022-05-31 11:50:00|1847.6|1847.3|1847.44|1847.14|1848.77|1848.36|1847.38|1847.08|844
1653998100000|2022-05-31 11:55:00|1847.45|1847.15|1849.08|1848.78|1849.87|1849.57|1844.8|1844.5|1430
1653998400000|2022-05-31 12:00:00|1849.06|1848.76|1849.74|1849.44|1850.96|1850.52|1848.54|1848.24|1041
1653998700000|2022-05-31 12:05:00|1849.73|1849.43|1850.51|1850.21|1850.66|1850.26|1848.49|1848.19|879
1653999000000|2022-05-31 12:10:00|1850.48|1850.18|1852.19|1851.89|1852.51|1852.14|1850.05|1849.65|1057
1653999300000|2022-05-31 12:15:00|1852.18|1851.88|1852.04|1851.74|1852.53|1852.18|1851.04|1850.74|863
1653999600000|2022-05-31 12:20:00|1852.07|1851.77|1850.66|1850.36|1852.55|1852.17|1850.3|1849.91|1019
1653999900000|2022-05-31 12:25:00|1850.61|1850.31|1847.59|1847.29|1850.75|1850.39|1847.34|1846.96|927
1654000200000|2022-05-31 12:30:00|1847.6|1847.3|1849.92|1849.62|1850.44|1850.11|1847.49|1847.09|920
1654000500000|2022-05-31 12:35:00|1850.02|1849.52|1850.9|1850.6|1851.54|1851.19|1849.27|1848.88|799
1654000800000|2022-05-31 12:40:00|1850.89|1850.59|1849.22|1848.92|1850.94|1850.64|1848.92|1848.6|725
1654001100000|2022-05-31 12:45:00|1849.21|1848.91|1849.3|1848.8|1850.21|1849.82|1848.86|1848.56|672
1654001400000|2022-05-31 12:50:00|1849.37|1848.87|1849.04|1848.54|1850.63|1850.19|1848.89|1848.54|673
1654001700000|2022-05-31 12:55:00|1848.99|1848.69|1849.14|1848.84|1849.66|1849.36|1848.9|1848.59|665
1654002000000|2022-05-31 13:00:00|1849.15|1848.85|1849.2|1848.7|1849.85|1849.55|1848.62|1848.32|954
1654002300000|2022-05-31 13:05:00|1849.22|1848.72|1849.71|1849.21|1849.92|1849.62|1849.09|1848.69|662
1654002600000|2022-05-31 13:10:00|1849.54|1849.24|1850.05|1849.75|1850.46|1850.14|1849.47|1849.1|762
1654002900000|2022-05-31 13:15:00|1850.03|1849.73|1851.48|1850.98|1852.11|1851.71|1850.02|1849.72|995
1654003200000|2022-05-31 13:20:00|1851.49|1850.99|1852.27|1851.97|1853.02|1852.72|1851.49|1850.99|1035
1654003500000|2022-05-31 13:25:00|1852.26|1851.96|1852.01|1851.71|1853.6|1853.26|1851.93|1851.6|846
1654003800000|2022-05-31 13:30:00|1852.03|1851.73|1853.52|1853.02|1855.73|1855.33|1851.9|1851.41|1431
1654004100000|2022-05-31 13:35:00|1853.5|1853|1854.15|1853.85|1854.56|1854.08|1853.25|1852.83|1064
1654004400000|2022-05-31 13:40:00|1854.19|1853.89|1852.42|1852.12|1854.67|1854.37|1851.93|1851.55|942
1654004700000|2022-05-31 13:45:00|1852.4|1852.1|1852.48|1852.18|1852.7|1852.32|1851.37|1851.01|972
1654005000000|2022-05-31 13:50:00|1852.46|1852.16|1852.83|1852.53|1853.33|1852.9|1852.34|1851.95|961
1654005300000|2022-05-31 13:55:00|1852.82|1852.52|1851.39|1850.89|1852.82|1852.52|1850.94|1850.55|989
1654005600000|2022-05-31 14:00:00|1851.38|1850.88|1846.18|1845.68|1851.6|1851.1|1845.24|1844.74|1633
1654005900000|2022-05-31 14:05:00|1846.22|1845.72|1845.42|1844.92|1847.61|1847.12|1844.15|1843.85|1551
1654006200000|2022-05-31 14:10:00|1845.43|1845.12|1846.82|1846.32|1847.9|1847.5|1845.18|1844.68|1271
1654006500000|2022-05-31 14:15:00|1846.83|1846.33|1844.92|1844.62|1846.99|1846.56|1844.34|1843.94|1393
1654006800000|2022-05-31 14:20:00|1844.94|1844.64|1842.94|1842.64|1846.43|1846.04|1842.45|1842.13|1419
1654007100000|2022-05-31 14:25:00|1842.95|1842.65|1842.84|1842.34|1843.71|1843.31|1840.05|1839.75|1494
1654007400000|2022-05-31 14:30:00|1842.86|1842.36|1844.33|1843.83|1844.5|1844.2|1842.29|1841.91|1321
1654007700000|2022-05-31 14:35:00|1844.28|1843.78|1846.71|1846.41|1847.07|1846.77|1843.58|1843.13|1241
1654008000000|2022-05-31 14:40:00|1846.72|1846.42|1845.86|1845.56|1846.94|1846.44|1845.17|1844.7|1086
1654008300000|2022-05-31 14:45:00|1845.87|1845.57|1846.01|1845.51|1847.06|1846.68|1844.82|1844.46|1135
1654008600000|2022-05-31 14:50:00|1846|1845.5|1845.86|1845.36|1846.31|1845.88|1844.96|1844.46|1052
1654008900000|2022-05-31 14:55:00|1845.85|1845.35|1845.61|1845.11|1846.12|1845.71|1844.64|1844.14|1100
1654009200000|2022-05-31 15:00:00|1845.47|1845.17|1846.8|1846.3|1847.19|1846.81|1845.25|1844.75|1088
1654009500000|2022-05-31 15:05:00|1846.74|1846.24|1845.45|1845.15|1847.44|1846.94|1845.43|1845.05|1034
1654009800000|2022-05-31 15:10:00|1845.39|1845.09|1844.2|1843.7|1845.87|1845.54|1844.18|1843.68|986
1654010100000|2022-05-31 15:15:00|1844.19|1843.69|1844.15|1843.65|1844.62|1844.21|1843.75|1843.25|1132
1654010400000|2022-05-31 15:20:00|1844.16|1843.66|1842.35|1841.85|1844.48|1843.98|1841.82|1841.47|1121
1654010700000|2022-05-31 15:25:00|1842.38|1841.88|1841.39|1840.89|1842.38|1842.07|1841.08|1840.65|1015
1654011000000|2022-05-31 15:30:00|1841.27|1840.97|1840.57|1840.07|1842.18|1841.8|1840.45|1840.03|939
1654011300000|2022-05-31 15:35:00|1840.55|1840.05|1841.44|1840.94|1842.19|1841.78|1840.38|1839.98|816
1654011600000|2022-05-31 15:40:00|1841.47|1840.97|1842.26|1841.76|1842.45|1842.07|1841|1840.69|839
1654011900000|2022-05-31 15:45:00|1842.16|1841.86|1841.94|1841.64|1842.68|1842.3|1841.84|1841.44|744
1654012200000|2022-05-31 15:50:00|1841.93|1841.63|1843.59|1843.09|1843.91|1843.48|1841.74|1841.36|928
1654012500000|2022-05-31 15:55:00|1843.64|1843.14|1843.84|1843.54|1844.17|1843.67|1843.52|1843.02|800
1654012800000|2022-05-31 16:00:00|1843.81|1843.51|1843.39|1842.89|1844.1|1843.76|1842.88|1842.38|630
1654013100000|2022-05-31 16:05:00|1843.4|1842.9|1842.4|1841.9|1843.62|1843.12|1842.29|1841.8|577
1654013400000|2022-05-31 16:10:00|1842.44|1841.94|1843.24|1842.74|1843.73|1843.3|1842.21|1841.71|651
1654013700000|2022-05-31 16:15:00|1843.32|1842.82|1843.04|1842.54|1843.77|1843.42|1842.98|1842.48|622
1654014000000|2022-05-31 16:20:00|1842.96|1842.46|1842.46|1842.16|1843.34|1842.89|1842|1841.67|720
1654014300000|2022-05-31 16:25:00|1842.54|1842.04|1842.72|1842.22|1842.78|1842.43|1842.13|1841.75|559
1654014600000|2022-05-31 16:30:00|1842.62|1842.32|1843.42|1842.92|1843.62|1843.19|1842.54|1842.15|656
1654014900000|2022-05-31 16:35:00|1843.4|1842.9|1844.5|1844|1844.77|1844.42|1843.34|1842.9|721
1654015200000|2022-05-31 16:40:00|1844.51|1844.01|1844.72|1844.42|1844.88|1844.53|1844.2|1843.79|482
1654015500000|2022-05-31 16:45:00|1844.74|1844.44|1845.99|1845.49|1846.01|1845.66|1844.72|1844.33|483
1654015800000|2022-05-31 16:50:00|1846|1845.5|1846.05|1845.55|1846.35|1845.95|1845.51|1845.11|640
1654016100000|2022-05-31 16:55:00|1846.09|1845.59|1846.27|1845.77|1846.28|1845.87|1845.01|1844.62|503
1654016400000|2022-05-31 17:00:00|1846.25|1845.75|1845.41|1844.91|1846.58|1846.08|1845.2|1844.78|552
1654016700000|2022-05-31 17:05:00|1845.27|1844.97|1844.69|1844.19|1845.62|1845.21|1844.59|1844.19|419
1654017000000|2022-05-31 17:10:00|1844.66|1844.16|1845.06|1844.76|1845.48|1845.11|1844.29|1843.91|441
1654017300000|2022-05-31 17:15:00|1845.07|1844.77|1845.68|1845.18|1845.69|1845.29|1844.62|1844.23|507
1654017600000|2022-05-31 17:20:00|1845.66|1845.16|1845.33|1844.83|1845.79|1845.34|1844.78|1844.42|590
1654017900000|2022-05-31 17:25:00|1845.34|1844.84|1844.79|1844.29|1846.55|1846.22|1844.55|1844.05|918
1654018200000|2022-05-31 17:30:00|1844.85|1844.35|1845.39|1844.89|1845.58|1845.21|1844.11|1843.61|579
1654018500000|2022-05-31 17:35:00|1845.23|1844.93|1845.97|1845.67|1846.41|1845.99|1845.21|1844.8|498
1654018800000|2022-05-31 17:40:00|1846.01|1845.51|1846.07|1845.57|1846.39|1845.98|1845.52|1845.11|390
1654019100000|2022-05-31 17:45:00|1846.08|1845.58|1845.69|1845.19|1846.08|1845.71|1845.13|1844.77|421
1654019400000|2022-05-31 17:50:00|1845.67|1845.17|1843.81|1843.51|1845.68|1845.2|1843.72|1843.38|532
1654019700000|2022-05-31 17:55:00|1843.91|1843.41|1842.92|1842.42|1843.93|1843.52|1842.6|1842.23|669
1654020000000|2022-05-31 18:00:00|1842.82|1842.32|1843.23|1842.93|1843.59|1843.24|1842.68|1842.32|712
1654020300000|2022-05-31 18:05:00|1843.21|1842.91|1842.53|1842.03|1843.24|1842.94|1842.14|1841.75|488
1654020600000|2022-05-31 18:10:00|1842.52|1842.02|1843.05|1842.55|1843.08|1842.74|1841.93|1841.57|539
1654020900000|2022-05-31 18:15:00|1843.04|1842.54|1842.61|1842.31|1843.18|1842.78|1842.26|1841.91|455
1654021200000|2022-05-31 18:20:00|1842.62|1842.32|1842.08|1841.78|1843.15|1842.77|1841.96|1841.55|544
1654021500000|2022-05-31 18:25:00|1842.09|1841.79|1841.74|1841.44|1842.5|1842.16|1841.72|1841.31|626
1654021800000|2022-05-31 18:30:00|1841.73|1841.43|1841.84|1841.34|1841.99|1841.64|1841.5|1841.15|606
1654022100000|2022-05-31 18:35:00|1841.89|1841.39|1842.81|1842.51|1843|1842.62|1841.39|1841|646
1654022400000|2022-05-31 18:40:00|1842.91|1842.41|1842.72|1842.22|1843.12|1842.73|1842.27|1841.88|532
1654022700000|2022-05-31 18:45:00|1842.71|1842.21|1842.19|1841.89|1842.72|1842.24|1841.67|1841.29|641
1654023000000|2022-05-31 18:50:00|1842.16|1841.86|1840.61|1840.31|1842.32|1841.96|1840.16|1839.8|755
1654023300000|2022-05-31 18:55:00|1840.72|1840.22|1840.93|1840.63|1840.95|1840.65|1840.06|1839.69|774
1654023600000|2022-05-31 19:00:00|1840.9|1840.6|1839.92|1839.42|1841.06|1840.76|1839.51|1839.09|767
1654023900000|2022-05-31 19:05:00|1839.93|1839.43|1838.9|1838.6|1839.97|1839.56|1838.46|1838.16|835
1654024200000|2022-05-31 19:10:00|1838.91|1838.61|1839.62|1839.12|1840.32|1839.82|1838.49|1838.15|850
1654024500000|2022-05-31 19:15:00|1840.26|1839.76|1840.14|1839.64|1840.85|1840.38|1839.89|1839.47|719
1654024800000|2022-05-31 19:20:00|1840.13|1839.63|1840.39|1839.89|1840.4|1840.01|1839.57|1839.17|563
1654025100000|2022-05-31 19:25:00|1840.33|1839.83|1840.26|1839.76|1840.58|1840.16|1839.69|1839.26|696
1654025400000|2022-05-31 19:30:00|1840.28|1839.78|1839.77|1839.27|1840.3|1839.91|1839.63|1839.23|529
1654025700000|2022-05-31 19:35:00|1839.78|1839.28|1839.64|1839.14|1840.31|1839.89|1839.39|1838.99|688
1654026000000|2022-05-31 19:40:00|1839.61|1839.11|1839.92|1839.42|1839.92|1839.55|1839.16|1838.76|858
1654026300000|2022-05-31 19:45:00|1839.91|1839.41|1837.99|1837.69|1840.19|1839.82|1837.77|1837.39|794
1654026600000|2022-05-31 19:50:00|1838.07|1837.77|1837.09|1836.79|1838.89|1838.54|1836.31|1835.95|1064
1654026900000|2022-05-31 19:55:00|1837.1|1836.8|1836.45|1835.95|1837.42|1837.02|1835.25|1834.88|1478
1654027200000|2022-05-31 20:00:00|1836.2|1835.7|1837.11|1836.61|1837.77|1837.34|1835.76|1835.26|843
1654027500000|2022-05-31 20:05:00|1837.1|1836.6|1836.34|1835.84|1837.12|1836.62|1836.06|1835.56|544
1654027800000|2022-05-31 20:10:00|1836.33|1835.83|1836.25|1835.75|1836.63|1836.13|1835.86|1835.36|448
1654028100000|2022-05-31 20:15:00|1836.28|1835.78|1836.8|1836.3|1836.84|1836.37|1836.14|1835.64|307
1654028400000|2022-05-31 20:20:00|1836.81|1836.31|1837.5|1837|1837.66|1837.16|1836.78|1836.28|299
1654028700000|2022-05-31 20:25:00|1837.55|1837.05|1838.34|1837.84|1838.34|1837.84|1837.24|1836.74|341
1654029000000|2022-05-31 20:30:00|1838.35|1837.85|1837.93|1837.43|1838.35|1837.9|1837.66|1837.21|317
1654029300000|2022-05-31 20:35:00|1837.94|1837.44|1838.4|1837.9|1838.44|1837.94|1837.94|1837.44|199
1654029600000|2022-05-31 20:40:00|1838.39|1837.89|1838.14|1837.64|1838.44|1838.02|1838.03|1837.62|169
1654029900000|2022-05-31 20:45:00|1837.99|1837.69|1838.01|1837.51|1838.76|1838.26|1837.9|1837.4|324
1654030200000|2022-05-31 20:50:00|1838|1837.5|1838.57|1838.07|1838.71|1838.21|1837.94|1837.44|225
1654030500000|2022-05-31 20:55:00|1838.56|1838.06|1837.65|1837.15|1839.71|1838.14|1837.25|1836.55|328
1654034400000|2022-05-31 22:00:00|1837.15|1836.65|1837.51|1837.01|1838.26|1837.66|1836.84|1835.84|250
1654034700000|2022-05-31 22:05:00|1837.57|1837.07|1837.54|1837.04|1837.76|1837.26|1837.41|1836.91|184
1654035000000|2022-05-31 22:10:00|1837.55|1837.05|1837.64|1837.14|1837.86|1837.36|1837.29|1836.79|220
1654035300000|2022-05-31 22:15:00|1837.6|1837.1|1837.62|1837.12|1837.72|1837.22|1837.33|1836.83|269
1654035600000|2022-05-31 22:20:00|1837.63|1837.13|1837.98|1837.48|1838.1|1837.6|1837.49|1836.99|195
1654035900000|2022-05-31 22:25:00|1837.91|1837.41|1837.96|1837.46|1838.06|1837.56|1837.83|1837.33|146
1654036200000|2022-05-31 22:30:00|1837.91|1837.41|1838.71|1838.21|1838.76|1838.26|1837.85|1837.35|201
1654036500000|2022-05-31 22:35:00|1838.72|1838.22|1838.77|1838.27|1838.86|1838.36|1838.46|1837.96|220
1654036800000|2022-05-31 22:40:00|1838.78|1838.28|1838.5|1838|1838.79|1838.42|1838.26|1837.76|196
1654037100000|2022-05-31 22:45:00|1838.52|1838.02|1838.53|1838.03|1838.64|1838.14|1838.29|1837.79|188
1654037400000|2022-05-31 22:50:00|1838.52|1838.02|1838.58|1838.08|1838.77|1838.27|1838.19|1837.69|188
1654037700000|2022-05-31 22:55:00|1838.59|1838.09|1838.18|1837.68|1838.64|1838.14|1838.08|1837.58|218
1654038000000|2022-05-31 23:00:00|1838.17|1837.67|1837.42|1836.92|1838.19|1837.69|1837.28|1836.84|319
1654038300000|2022-05-31 23:05:00|1837.28|1836.78|1837.56|1837.06|1837.71|1837.21|1836.91|1836.41|297
1654038600000|2022-05-31 23:10:00|1837.51|1837.01|1837.54|1837.04|1837.77|1837.27|1837.41|1836.98|181
1654038900000|2022-05-31 23:15:00|1837.56|1837.06|1837.48|1836.98|1838.08|1837.58|1837.31|1836.81|270
1654039200000|2022-05-31 23:20:00|1837.47|1836.97|1837.16|1836.66|1837.67|1837.17|1837.1|1836.6|204
1654039500000|2022-05-31 23:25:00|1837.15|1836.65|1837.73|1837.23|1837.79|1837.29|1837.03|1836.53|256
1654039800000|2022-05-31 23:30:00|1837.71|1837.21|1838.11|1837.61|1838.42|1837.92|1837.64|1837.14|262
1654040100000|2022-05-31 23:35:00|1838.12|1837.62|1837.69|1837.19|1838.24|1837.74|1837.58|1837.08|261
1654040400000|2022-05-31 23:40:00|1837.66|1837.16|1836.88|1836.38|1837.78|1837.28|1836.88|1836.38|249
1654040700000|2022-05-31 23:45:00|1836.89|1836.39|1836.73|1836.23|1837.22|1836.72|1836.69|1836.19|330
1654041000000|2022-05-31 23:50:00|1836.74|1836.24|1836.61|1836.11|1836.91|1836.41|1836.41|1835.91|265
1654041300000|2022-05-31 23:55:00|1836.6|1836.1|1836.78|1836.28|1837.09|1836.59|1836.51|1836.01|361
1654041600000|2022-06-01 00:00:00|1836.76|1836.26|1835.7|1835.2|1836.9|1836.4|1834.46|1834.14|716
1654041900000|2022-06-01 00:05:00|1835.72|1835.22|1836.53|1836.03|1836.82|1836.35|1834.71|1834.21|772
1654042200000|2022-06-01 00:10:00|1836.56|1836.06|1835.49|1834.99|1836.59|1836.09|1835.12|1834.68|582
1654042500000|2022-06-01 00:15:00|1835.51|1835.01|1835.6|1835.1|1836.04|1835.54|1835.32|1834.82|474
1654042800000|2022-06-01 00:20:00|1835.62|1835.12|1835.79|1835.29|1836.06|1835.56|1835.19|1834.69|411
1654043100000|2022-06-01 00:25:00|1835.78|1835.28|1836.5|1836|1836.54|1836.04|1835.67|1835.17|484
1654043400000|2022-06-01 00:30:00|1836.54|1836.04|1836.37|1835.87|1837|1836.5|1836.12|1835.62|575
1654043700000|2022-06-01 00:35:00|1836.34|1835.84|1835.61|1835.11|1836.8|1836.44|1835.12|1834.82|587
1654044000000|2022-06-01 00:40:00|1835.62|1835.12|1834.96|1834.46|1835.63|1835.13|1834.68|1834.18|469
1654044300000|2022-06-01 00:45:00|1834.94|1834.44|1835.32|1834.82|1835.72|1835.22|1834.9|1834.4|445
1654044600000|2022-06-01 00:50:00|1835.28|1834.78|1835.06|1834.56|1835.72|1835.22|1834.96|1834.46|562
1654044900000|2022-06-01 00:55:00|1835.1|1834.6|1834.76|1834.26|1835.31|1834.83|1834.57|1834.12|675
1654045200000|2022-06-01 01:00:00|1834.73|1834.23|1835.39|1834.89|1835.79|1835.29|1834.62|1834.12|982
1654045500000|2022-06-01 01:05:00|1835.38|1834.88|1835.26|1834.76|1835.57|1835.07|1834.68|1834.24|708
1654045800000|2022-06-01 01:10:00|1835.22|1834.72|1835.42|1834.92|1835.85|1835.35|1834.96|1834.48|654
1654046100000|2022-06-01 01:15:00|1835.48|1834.98|1835.26|1834.76|1835.89|1835.39|1834.74|1834.37|686
1654046400000|2022-06-01 01:20:00|1835.22|1834.72|1835.44|1834.94|1835.9|1835.4|1835.1|1834.6|561
1654046700000|2022-06-01 01:25:00|1835.5|1835|1835.96|1835.46|1836.14|1835.64|1835.2|1834.7|503
1654047000000|2022-06-01 01:30:00|1835.76|1835.26|1836.53|1836.03|1836.65|1836.35|1834.5|1834|1256
1654047300000|2022-06-01 01:35:00|1836.52|1836.02|1835.09|1834.59|1836.52|1836.02|1834.8|1834.3|995
1654047600000|2022-06-01 01:40:00|1835.05|1834.55|1833.91|1833.41|1835.19|1834.69|1833.62|1833.12|889
1654047900000|2022-06-01 01:45:00|1833.89|1833.39|1834.84|1834.34|1835.13|1834.63|1833.59|1833.09|1031
1654048200000|2022-06-01 01:50:00|1834.8|1834.3|1835.83|1835.33|1835.92|1835.42|1834.67|1834.17|692
1654048500000|2022-06-01 01:55:00|1835.81|1835.31|1835.46|1834.96|1836.21|1835.71|1834.76|1834.26|769
1654048800000|2022-06-01 02:00:00|1835.4|1834.9|1835.01|1834.51|1835.55|1835.17|1834.48|1833.98|735
1654049100000|2022-06-01 02:05:00|1834.99|1834.49|1835.33|1834.83|1835.56|1835.1|1834.73|1834.37|651
1654049400000|2022-06-01 02:10:00|1835.31|1834.81|1836.35|1835.85|1836.84|1836.34|1834.98|1834.57|725
1654049700000|2022-06-01 02:15:00|1836.32|1835.82|1836.13|1835.63|1836.8|1836.38|1835.6|1835.1|517
1654050000000|2022-06-01 02:20:00|1836.15|1835.65|1836.69|1836.19|1837.34|1836.84|1835.88|1835.49|633
1654050300000|2022-06-01 02:25:00|1836.66|1836.16|1837.29|1836.79|1837.29|1836.79|1836.27|1835.77|440
1654050600000|2022-06-01 02:30:00|1837.26|1836.76|1837.26|1836.76|1837.57|1837.07|1836.74|1836.24|603
1654050900000|2022-06-01 02:35:00|1837.29|1836.79|1837.38|1836.88|1837.4|1836.92|1836.9|1836.46|484
1654051200000|2022-06-01 02:40:00|1837.39|1836.89|1836.89|1836.39|1837.56|1837.06|1836.88|1836.38|369
1654051500000|2022-06-01 02:45:00|1836.92|1836.42|1837.83|1837.33|1838.16|1837.73|1836.87|1836.37|597
1654051800000|2022-06-01 02:50:00|1837.88|1837.38|1837.64|1837.14|1838.34|1837.94|1837.14|1836.64|806
1654052100000|2022-06-01 02:55:00|1837.61|1837.11|1837.35|1836.85|1837.76|1837.26|1837.11|1836.61|510
1654052400000|2022-06-01 03:00:00|1837.32|1836.82|1837.34|1836.84|1837.5|1837|1836.96|1836.54|425
1654052700000|2022-06-01 03:05:00|1837.33|1836.83|1837.06|1836.56|1837.51|1837.01|1837|1836.5|431
1654053000000|2022-06-01 03:10:00|1837.12|1836.62|1837.65|1837.15|1837.78|1837.28|1837.11|1836.61|414
1654053300000|2022-06-01 03:15:00|1837.66|1837.16|1837.75|1837.25|1838.17|1837.67|1837.64|1837.14|374
1654053600000|2022-06-01 03:20:00|1837.76|1837.26|1837.96|1837.46|1838.13|1837.63|1837.62|1837.17|381
1654053900000|2022-06-01 03:25:00|1837.97|1837.47|1837.15|1836.65|1838.13|1837.63|1836.85|1836.42|393
1654054200000|2022-06-01 03:30:00|1837.12|1836.62|1837.51|1837.01|1837.63|1837.23|1837.07|1836.57|388
1654054500000|2022-06-01 03:35:00|1837.49|1836.99|1837.64|1837.14|1838.05|1837.55|1837.15|1836.65|366
1654054800000|2022-06-01 03:40:00|1837.65|1837.15|1837.52|1837.02|1837.67|1837.17|1837.31|1836.81|331
1654055100000|2022-06-01 03:45:00|1837.51|1837.01|1837.37|1836.87|1838.01|1837.52|1836.88|1836.38|524
1654055400000|2022-06-01 03:50:00|1837.32|1836.82|1837.04|1836.54|1837.38|1836.88|1836.72|1836.38|273
1654055700000|2022-06-01 03:55:00|1837.1|1836.6|1837.1|1836.6|1837.36|1836.86|1836.94|1836.44|314
1654056000000|2022-06-01 04:00:00|1837.11|1836.61|1835.82|1835.32|1837.15|1836.65|1835.78|1835.31|503
1654056300000|2022-06-01 04:05:00|1835.83|1835.33|1833.99|1833.49|1835.98|1835.6|1833.72|1833.34|977
1654056600000|2022-06-01 04:10:00|1834|1833.5|1834.76|1834.26|1835.49|1834.99|1833.38|1832.88|767
1654056900000|2022-06-01 04:15:00|1834.72|1834.22|1834.69|1834.19|1835.06|1834.66|1834.05|1833.67|560
1654057200000|2022-06-01 04:20:00|1834.7|1834.2|1834.27|1833.77|1834.74|1834.28|1834.05|1833.67|407
1654057500000|2022-06-01 04:25:00|1834.26|1833.76|1834.45|1833.95|1834.77|1834.27|1833.82|1833.34|453
1654057800000|2022-06-01 04:30:00|1834.46|1833.96|1833.71|1833.21|1834.75|1834.25|1833.67|1833.17|370
1654058100000|2022-06-01 04:35:00|1833.68|1833.18|1833.63|1833.13|1833.98|1833.54|1832.75|1832.45|582
1654058400000|2022-06-01 04:40:00|1833.62|1833.12|1834.1|1833.6|1834.2|1833.7|1833.55|1833.12|405
1654058700000|2022-06-01 04:45:00|1834.11|1833.61|1832.27|1831.77|1834.13|1833.75|1832.11|1831.71|550
1654059000000|2022-06-01 04:50:00|1832.4|1831.9|1832.4|1831.9|1833.32|1832.82|1832.3|1831.8|481
1654059300000|2022-06-01 04:55:00|1832.41|1831.91|1833.74|1833.24|1833.91|1833.41|1832.33|1831.86|418
1654059600000|2022-06-01 05:00:00|1833.85|1833.35|1832.38|1831.88|1833.94|1833.47|1832.28|1831.78|519
1654059900000|2022-06-01 05:05:00|1832.4|1831.9|1832.28|1831.78|1833.07|1832.62|1832.03|1831.53|399
1654060200000|2022-06-01 05:10:00|1832.29|1831.79|1831.47|1830.97|1832.46|1831.96|1831.45|1830.95|580
1654060500000|2022-06-01 05:15:00|1831.49|1830.99|1831.18|1830.68|1831.66|1831.25|1830.86|1830.41|544
1654060800000|2022-06-01 05:20:00|1831.17|1830.67|1831.13|1830.63|1831.32|1830.82|1830.29|1829.89|534
1654061100000|2022-06-01 05:25:00|1831.15|1830.65|1831.48|1831.18|1832.19|1831.79|1830.93|1830.53|685
1654061400000|2022-06-01 05:30:00|1831.52|1831.22|1831.27|1830.77|1831.82|1831.35|1829.83|1829.33|1036
1654061700000|2022-06-01 05:35:00|1831.36|1830.86|1832.15|1831.65|1832.15|1831.65|1831.05|1830.61|545
1654062000000|2022-06-01 05:40:00|1832.17|1831.67|1832.55|1832.05|1832.75|1832.34|1831.92|1831.62|569
1654062300000|2022-06-01 05:45:00|1832.57|1832.07|1832.24|1831.74|1832.91|1832.52|1831.71|1831.21|708
1654062600000|2022-06-01 05:50:00|1832.25|1831.75|1832.45|1831.95|1832.66|1832.16|1831.91|1831.52|537
1654062900000|2022-06-01 05:55:00|1832.48|1831.98|1832.77|1832.27|1832.88|1832.38|1832.34|1831.87|460
1654063200000|2022-06-01 06:00:00|1832.79|1832.29|1833.41|1832.91|1833.69|1833.19|1832.57|1832.07|781
1654063500000|2022-06-01 06:05:00|1833.4|1832.9|1833.37|1832.87|1833.58|1833.1|1833.12|1832.72|593
1654063800000|2022-06-01 06:10:00|1833.38|1832.88|1833.59|1833.29|1834.08|1833.69|1833.14|1832.78|569
1654064100000|2022-06-01 06:15:00|1833.58|1833.28|1834.52|1834.02|1834.74|1834.39|1833.58|1833.17|748
1654064400000|2022-06-01 06:20:00|1834.57|1834.07|1835.38|1834.88|1835.55|1835.05|1834.25|1833.9|668
1654064700000|2022-06-01 06:25:00|1835.36|1834.86|1834.8|1834.3|1835.41|1835.02|1834.38|1833.92|664
1654065000000|2022-06-01 06:30:00|1834.81|1834.31|1834.02|1833.72|1835.02|1834.63|1833.39|1833|750
1654065300000|2022-06-01 06:35:00|1834.03|1833.73|1835.28|1834.98|1835.58|1835.16|1833.73|1833.32|651
1654065600000|2022-06-01 06:40:00|1835.39|1834.89|1834.4|1833.9|1835.43|1835.02|1833.8|1833.4|819
1654065900000|2022-06-01 06:45:00|1834.32|1833.82|1833.71|1833.21|1834.52|1834.02|1833.53|1833.12|660
1654066200000|2022-06-01 06:50:00|1833.72|1833.22|1833.49|1832.99|1834.03|1833.59|1833.16|1832.77|723
1654066500000|2022-06-01 06:55:00|1833.48|1832.98|1833.97|1833.47|1834.42|1834.04|1833.35|1832.87|664
1654066800000|2022-06-01 07:00:00|1833.98|1833.48|1836.19|1835.89|1836.28|1835.93|1832.99|1832.54|1075
1654067100000|2022-06-01 07:05:00|1836.17|1835.87|1836.53|1836.23|1837.19|1836.8|1835.88|1835.45|1021
1654067400000|2022-06-01 07:10:00|1836.51|1836.21|1836.01|1835.71|1837.13|1836.74|1835.81|1835.41|934
1654067700000|2022-06-01 07:15:00|1836.08|1835.58|1835.54|1835.04|1836.08|1835.68|1834.9|1834.53|854
1654068000000|2022-06-01 07:20:00|1835.52|1835.02|1836.45|1836.15|1836.65|1836.23|1834.55|1834.14|826
1654068300000|2022-06-01 07:25:00|1836.43|1836.13|1835.73|1835.23|1836.66|1836.23|1835.5|1835.09|688
1654068600000|2022-06-01 07:30:00|1835.7|1835.2|1833.63|1833.33|1836.58|1836.09|1833.63|1833.26|792
1654068900000|2022-06-01 07:35:00|1833.66|1833.36|1832.1|1831.6|1833.75|1833.36|1831.7|1831.32|946
1654069200000|2022-06-01 07:40:00|1832.11|1831.61|1833.03|1832.53|1833.17|1832.68|1831.74|1831.34|845
1654069500000|2022-06-01 07:45:00|1833.02|1832.52|1833.57|1833.27|1833.71|1833.36|1832.89|1832.4|646
1654069800000|2022-06-01 07:50:00|1833.58|1833.28|1834.09|1833.79|1834.49|1834.1|1833.51|1833.11|635
1654070100000|2022-06-01 07:55:00|1834.1|1833.8|1833.89|1833.59|1834.34|1834|1833.41|1833.04|660
1654070400000|2022-06-01 08:00:00|1833.91|1833.61|1834.31|1834.01|1834.32|1834.02|1832.89|1832.52|794
1654070700000|2022-06-01 08:05:00|1834.32|1834.02|1835.86|1835.56|1836.03|1835.71|1834.21|1833.84|956
1654071000000|2022-06-01 08:10:00|1835.87|1835.57|1836.99|1836.49|1837.19|1836.89|1835.86|1835.48|788
1654071300000|2022-06-01 08:15:00|1836.98|1836.48|1836.44|1835.94|1837.44|1837.11|1836.19|1835.86|840
1654071600000|2022-06-01 08:20:00|1836.32|1836.02|1835.67|1835.37|1836.4|1836.08|1835.52|1835.1|758
1654071900000|2022-06-01 08:25:00|1835.66|1835.36|1833.92|1833.62|1835.82|1835.42|1833.82|1833.41|742
1654072200000|2022-06-01 08:30:00|1833.89|1833.59|1834.51|1834.21|1834.73|1834.35|1833.87|1833.47|613
1654072500000|2022-06-01 08:35:00|1834.52|1834.22|1833.92|1833.42|1834.75|1834.37|1833.38|1832.98|701
1654072800000|2022-06-01 08:40:00|1833.93|1833.43|1834.05|1833.55|1834.17|1833.79|1833.13|1832.68|657
1654073100000|2022-06-01 08:45:00|1834.06|1833.56|1832.2|1831.9|1834.07|1833.67|1832.2|1831.81|724
1654073400000|2022-06-01 08:50:00|1832.19|1831.89|1832.7|1832.2|1832.83|1832.46|1832.12|1831.74|638
1654073700000|2022-06-01 08:55:00|1832.6|1832.3|1830.49|1829.99|1832.81|1832.41|1829.78|1829.28|881
1654074000000|2022-06-01 09:00:00|1830.5|1830|1830.85|1830.35|1831.03|1830.64|1828.97|1828.58|1206
1654074300000|2022-06-01 09:05:00|1830.75|1830.45|1830.49|1830.19|1831.66|1831.36|1829.98|1829.65|813
1654074600000|2022-06-01 09:10:00|1830.5|1830.2|1829.79|1829.29|1830.84|1830.34|1828.89|1828.39|931
1654074900000|2022-06-01 09:15:00|1829.78|1829.28|1829.44|1829.14|1829.93|1829.59|1828.71|1828.4|801
1654075200000|2022-06-01 09:20:00|1829.54|1829.04|1829.79|1829.29|1830.3|1829.93|1828.9|1828.5|754
1654075500000|2022-06-01 09:25:00|1829.82|1829.32|1829.5|1829|1830.28|1829.98|1829.29|1828.83|685
1654075800000|2022-06-01 09:30:00|1829.38|1829.08|1829.34|1828.84|1829.97|1829.59|1828.79|1828.4|785
1654076100000|2022-06-01 09:35:00|1829.33|1828.83|1830.02|1829.52|1830.29|1829.79|1828.94|1828.54|557
1654076400000|2022-06-01 09:40:00|1830.01|1829.51|1831.4|1830.9|1831.43|1831.02|1829.92|1829.51|614
1654076700000|2022-06-01 09:45:00|1831.41|1830.91|1832.2|1831.9|1832.23|1831.9|1831.26|1830.85|697
1654077000000|2022-06-01 09:50:00|1832.17|1831.87|1831.02|1830.52|1832.34|1831.95|1830.91|1830.52|521
1654077300000|2022-06-01 09:55:00|1831.03|1830.53|1831.81|1831.31|1831.93|1831.56|1830.91|1830.52|508
1654077600000|2022-06-01 10:00:00|1831.8|1831.3|1831.81|1831.31|1832.01|1831.6|1831.44|1831.11|476
1654077900000|2022-06-01 10:05:00|1831.75|1831.25|1831.25|1830.75|1832.01|1831.6|1830.78|1830.44|609
1654078200000|2022-06-01 10:10:00|1831.24|1830.74|1829.93|1829.63|1831.41|1831|1829.83|1829.43|632
1654078500000|2022-06-01 10:15:00|1829.94|1829.64|1829.66|1829.16|1830.13|1829.64|1829.51|1829.01|530
1654078800000|2022-06-01 10:20:00|1829.65|1829.15|1829.79|1829.29|1830.27|1829.88|1829.42|1828.97|637
1654079100000|2022-06-01 10:25:00|1829.82|1829.32|1830.26|1829.76|1830.28|1829.78|1829.63|1829.22|480
1654079400000|2022-06-01 10:30:00|1830.28|1829.78|1831.03|1830.73|1831.38|1830.88|1830.22|1829.72|543
1654079700000|2022-06-01 10:35:00|1831.04|1830.74|1832.55|1832.05|1832.62|1832.12|1831.03|1830.62|667
1654080000000|2022-06-01 10:40:00|1832.54|1832.04|1832.84|1832.34|1833.29|1832.79|1832.4|1831.9|684
1654080300000|2022-06-01 10:45:00|1832.83|1832.33|1832.51|1832.01|1833.64|1833.26|1832.43|1831.98|545
1654080600000|2022-06-01 10:50:00|1832.47|1831.97|1832.24|1831.74|1832.52|1832.12|1831.69|1831.39|588
1654080900000|2022-06-01 10:55:00|1832.25|1831.75|1832.4|1831.9|1833.16|1832.78|1832.1|1831.6|598
1654081200000|2022-06-01 11:00:00|1832.41|1831.91|1832.33|1831.83|1832.89|1832.47|1831.65|1831.24|764
1654081500000|2022-06-01 11:05:00|1832.29|1831.79|1832.12|1831.62|1832.33|1831.92|1831.31|1830.88|594
1654081800000|2022-06-01 11:10:00|1832.13|1831.63|1830.43|1830.13|1832.13|1831.63|1830.4|1830.03|533
1654082100000|2022-06-01 11:15:00|1830.53|1830.03|1829.84|1829.34|1830.53|1830.07|1829.44|1829.08|703
1654082400000|2022-06-01 11:20:00|1829.82|1829.32|1830.68|1830.18|1830.84|1830.47|1829.48|1829.11|724
1654082700000|2022-06-01 11:25:00|1830.69|1830.19|1831.26|1830.76|1831.31|1830.91|1830.12|1829.69|643
1654083000000|2022-06-01 11:30:00|1831.25|1830.75|1831.43|1830.93|1831.66|1831.25|1830.89|1830.43|740
1654083300000|2022-06-01 11:35:00|1831.38|1831.08|1830.92|1830.42|1831.61|1831.25|1830.57|1830.27|599
1654083600000|2022-06-01 11:40:00|1830.91|1830.41|1831.12|1830.62|1831.43|1831.09|1830.68|1830.34|584
1654083900000|2022-06-01 11:45:00|1831.13|1830.63|1831.93|1831.63|1831.98|1831.68|1830.79|1830.41|594
1654084200000|2022-06-01 11:50:00|1831.94|1831.64|1831.33|1831.03|1832.26|1831.88|1831.26|1830.86|724
1654084500000|2022-06-01 11:55:00|1831.3|1831|1830.05|1829.55|1831.3|1831|1829.91|1829.53|703
1654084800000|2022-06-01 12:00:00|1829.94|1829.64|1829.38|1828.88|1830.8|1830.5|1829.11|1828.7|728
1654085100000|2022-06-01 12:05:00|1829.39|1828.89|1831.59|1831.09|1831.68|1831.28|1829.32|1828.86|823
1654085400000|2022-06-01 12:10:00|1831.57|1831.07|1832.63|1832.13|1832.78|1832.37|1831|1830.57|900
1654085700000|2022-06-01 12:15:00|1832.62|1832.12|1833.95|1833.45|1834.1|1833.6|1832.62|1832.12|1042
1654086000000|2022-06-01 12:20:00|1833.97|1833.47|1833.88|1833.38|1834.44|1834.05|1833.23|1832.83|1088
1654086300000|2022-06-01 12:25:00|1833.89|1833.39|1833.94|1833.44|1835.58|1835.16|1833.38|1832.96|1266
1654086600000|2022-06-01 12:30:00|1833.95|1833.45|1836.05|1835.55|1836.19|1835.69|1833.81|1833.33|1334
1654086900000|2022-06-01 12:35:00|1836.08|1835.58|1838.63|1838.13|1840.96|1840.54|1835.62|1835.2|1473
1654087200000|2022-06-01 12:40:00|1838.6|1838.1|1841.91|1841.41|1843.08|1842.59|1838.45|1838|1527
1654087500000|2022-06-01 12:45:00|1841.95|1841.45|1841.07|1840.77|1842.83|1842.47|1840.84|1840.46|1178
1654087800000|2022-06-01 12:50:00|1841.05|1840.75|1844.42|1843.92|1844.47|1844.13|1840.66|1840.25|1181
1654088100000|2022-06-01 12:55:00|1844.48|1843.98|1844.59|1844.09|1845.02|1844.61|1843.45|1843.08|1180
1654088400000|2022-06-01 13:00:00|1844.58|1844.08|1846.9|1846.4|1847.11|1846.62|1844.53|1844.03|1357
1654088700000|2022-06-01 13:05:00|1846.88|1846.38|1847.01|1846.51|1848.06|1847.69|1846.04|1845.74|1144
1654089000000|2022-06-01 13:10:00|1847|1846.5|1846.42|1845.92|1847.34|1847|1846.04|1845.72|1262
1654089300000|2022-06-01 13:15:00|1846.41|1845.91|1847.67|1847.37|1847.9|1847.45|1846.22|1845.76|958
1654089600000|2022-06-01 13:20:00|1847.66|1847.36|1846.45|1845.95|1848.55|1848.19|1846.16|1845.85|1047
1654089900000|2022-06-01 13:25:00|1846.46|1845.96|1846.82|1846.32|1846.95|1846.54|1846.02|1845.65|849
1654090200000|2022-06-01 13:30:00|1846.83|1846.33|1848.73|1848.23|1849.35|1848.85|1846|1845.66|1322
1654090500000|2022-06-01 13:35:00|1848.68|1848.18|1846.33|1845.83|1849.39|1848.89|1846.1|1845.67|1271
1654090800000|2022-06-01 13:40:00|1846.31|1845.81|1845.63|1845.13|1846.88|1846.4|1845.53|1845.03|1059
1654091100000|2022-06-01 13:45:00|1845.62|1845.12|1845.09|1844.59|1847.11|1846.75|1844.52|1844.02|1341
1654091400000|2022-06-01 13:50:00|1845.08|1844.58|1846.21|1845.91|1846.85|1846.48|1844.27|1843.85|1293
1654091700000|2022-06-01 13:55:00|1846.24|1845.94|1845.75|1845.25|1847.56|1847.16|1845.42|1845.09|1152
1654092000000|2022-06-01 14:00:00|1845.55|1845.05|1843.77|1843.27|1846.18|1845.78|1841.6|1841.1|1745
1654092300000|2022-06-01 14:05:00|1843.78|1843.28|1842.59|1842.09|1844.57|1844.08|1841.01|1840.53|1605
1654092600000|2022-06-01 14:10:00|1842.54|1842.04|1842.51|1842.01|1843.65|1843.35|1841|1840.7|1715
1654092900000|2022-06-01 14:15:00|1842.57|1842.07|1840.49|1839.99|1843.11|1842.61|1839.9|1839.54|1311
1654093200000|2022-06-01 14:20:00|1840.5|1840|1840.16|1839.86|1841.68|1841.27|1839.85|1839.48|1383
1654093500000|2022-06-01 14:25:00|1840.17|1839.87|1839.89|1839.39|1840.99|1840.51|1839.51|1839.1|1252
1654093800000|2022-06-01 14:30:00|1839.91|1839.41|1839.21|1838.71|1840.48|1840.09|1838.16|1837.83|1363
1654094100000|2022-06-01 14:35:00|1839.08|1838.58|1840.87|1840.37|1841.13|1840.8|1838.22|1837.84|1432
1654094400000|2022-06-01 14:40:00|1840.9|1840.4|1841.5|1841|1843.2|1842.7|1840.55|1840.16|1181
1654094700000|2022-06-01 14:45:00|1841.51|1841.01|1843.79|1843.29|1843.84|1843.44|1840.72|1840.22|1161
1654095000000|2022-06-01 14:50:00|1843.8|1843.3|1843.78|1843.48|1844.25|1843.84|1842.85|1842.5|1088
1654095300000|2022-06-01 14:55:00|1843.83|1843.33|1843.8|1843.3|1844.05|1843.66|1842.67|1842.25|1218
1654095600000|2022-06-01 15:00:00|1843.81|1843.31|1844.05|1843.55|1844.42|1843.92|1842.88|1842.48|1058
1654095900000|2022-06-01 15:05:00|1844.07|1843.57|1843|1842.5|1844.64|1844.18|1842.68|1842.29|1142
1654096200000|2022-06-01 15:10:00|1842.99|1842.49|1843.94|1843.44|1844.7|1844.29|1842.73|1842.36|968
1654096500000|2022-06-01 15:15:00|1843.92|1843.42|1843.07|1842.57|1843.92|1843.42|1842.83|1842.43|917
1654096800000|2022-06-01 15:20:00|1843.1|1842.6|1843.7|1843.2|1844.11|1843.78|1842.74|1842.35|875
1654097100000|2022-06-01 15:25:00|1843.69|1843.19|1843.24|1842.94|1843.7|1843.2|1842.82|1842.32|855
1654097400000|2022-06-01 15:30:00|1843.25|1842.95|1843.39|1842.89|1843.61|1843.24|1842.69|1842.25|860
1654097700000|2022-06-01 15:35:00|1843.4|1842.9|1843.04|1842.54|1843.57|1843.07|1842.66|1842.27|852
1654098000000|2022-06-01 15:40:00|1842.94|1842.44|1844.22|1843.92|1844.86|1844.42|1842.56|1842.2|881
1654098300000|2022-06-01 15:45:00|1844.11|1843.81|1844.55|1844.05|1845.69|1845.25|1843.68|1843.18|934
1654098600000|2022-06-01 15:50:00|1844.64|1844.14|1847.09|1846.59|1847.13|1846.63|1844.54|1844.06|887
1654098900000|2022-06-01 15:55:00|1847.1|1846.6|1845.96|1845.46|1847.98|1847.59|1845.78|1845.28|885
1654099200000|2022-06-01 16:00:00|1845.86|1845.56|1846.15|1845.65|1846.56|1846.06|1844.88|1844.53|1027
1654099500000|2022-06-01 16:05:00|1846.16|1845.66|1847.28|1846.78|1847.37|1846.91|1846.01|1845.61|917
1654099800000|2022-06-01 16:10:00|1847.29|1846.79|1848.2|1847.7|1848.4|1847.9|1847.09|1846.59|877
1654100100000|2022-06-01 16:15:00|1848.19|1847.69|1848.9|1848.4|1849.34|1848.84|1848.14|1847.64|859
1654100400000|2022-06-01 16:20:00|1848.92|1848.42|1849.18|1848.68|1850.2|1849.82|1848.65|1848.2|818
1654100700000|2022-06-01 16:25:00|1849.19|1848.69|1848.95|1848.45|1849.87|1849.37|1848.8|1848.3|710
1654101000000|2022-06-01 16:30:00|1848.96|1848.46|1849.17|1848.67|1849.57|1849.13|1848.41|1847.91|831
1654101300000|2022-06-01 16:35:00|1849.18|1848.68|1847.65|1847.15|1849.55|1849.05|1847.5|1847.1|765
1654101600000|2022-06-01 16:40:00|1847.78|1847.28|1847.5|1847|1848.75|1848.25|1847.24|1846.74|879
1654101900000|2022-06-01 16:45:00|1847.51|1847.01|1847.39|1846.89|1848.14|1847.64|1847.1|1846.6|671
1654102200000|2022-06-01 16:50:00|1847.38|1846.88|1848.35|1847.85|1848.38|1847.88|1847.04|1846.54|581
1654102500000|2022-06-01 16:55:00|1848.34|1847.84|1847.9|1847.4|1848.89|1848.5|1847.81|1847.31|665
1654102800000|2022-06-01 17:00:00|1847.91|1847.41|1849.17|1848.67|1849.35|1848.95|1847.61|1847.16|731
1654103100000|2022-06-01 17:05:00|1849.18|1848.68|1849.27|1848.97|1849.38|1849.01|1848.67|1848.27|577
1654103400000|2022-06-01 17:10:00|1849.2|1848.9|1849.57|1849.07|1850.22|1849.8|1849.2|1848.79|715
1654103700000|2022-06-01 17:15:00|1849.61|1849.11|1849.51|1849.01|1849.76|1849.27|1848.93|1848.54|585
1654104000000|2022-06-01 17:20:00|1849.45|1848.95|1848.12|1847.62|1849.66|1849.25|1847.92|1847.56|652
1654104300000|2022-06-01 17:25:00|1848.11|1847.61|1846.23|1845.73|1848.37|1847.97|1845.75|1845.25|784
1654104600000|2022-06-01 17:30:00|1846.21|1845.71|1845.71|1845.41|1846.98|1846.48|1845.32|1844.84|763
1654104900000|2022-06-01 17:35:00|1845.72|1845.42|1846.76|1846.46|1847.12|1846.62|1845.5|1845.1|442
1654105200000|2022-06-01 17:40:00|1846.9|1846.4|1847.48|1846.98|1847.75|1847.31|1846.85|1846.4|460
1654105500000|2022-06-01 17:45:00|1847.47|1846.97|1847.76|1847.46|1848.1|1847.68|1847|1846.5|499
1654105800000|2022-06-01 17:50:00|1847.84|1847.54|1848.04|1847.54|1848.08|1847.6|1847.41|1846.96|543
1654106100000|2022-06-01 17:55:00|1848|1847.5|1848.13|1847.63|1848.35|1847.95|1847.77|1847.34|446
1654106400000|2022-06-01 18:00:00|1848.17|1847.67|1849.62|1849.12|1849.82|1849.32|1847.75|1847.36|648
1654106700000|2022-06-01 18:05:00|1849.61|1849.11|1848.73|1848.23|1849.85|1849.53|1848.07|1847.57|689
1654107000000|2022-06-01 18:10:00|1848.71|1848.21|1848.2|1847.7|1848.79|1848.33|1847.88|1847.42|490
1654107300000|2022-06-01 18:15:00|1848.18|1847.68|1847.96|1847.46|1848.37|1848|1847.83|1847.38|422
1654107600000|2022-06-01 18:20:00|1847.99|1847.49|1847.41|1846.91|1848.65|1848.17|1847.16|1846.86|570
1654107900000|2022-06-01 18:25:00|1847.4|1846.9|1847.85|1847.35|1848.38|1847.99|1846.95|1846.57|529
1654108200000|2022-06-01 18:30:00|1847.84|1847.34|1848.11|1847.61|1848.39|1847.97|1847.79|1847.32|445
1654108500000|2022-06-01 18:35:00|1848.03|1847.73|1849.04|1848.74|1849.16|1848.74|1848.01|1847.53|459
1654108800000|2022-06-01 18:40:00|1849|1848.7|1850.03|1849.53|1850.23|1849.85|1848.84|1848.42|549
1654109100000|2022-06-01 18:45:00|1850.01|1849.51|1848.74|1848.24|1850.24|1849.75|1848.57|1848.07|567
1654109400000|2022-06-01 18:50:00|1849.31|1848.81|1849|1848.5|1849.78|1849.28|1848.95|1848.47|544
1654109700000|2022-06-01 18:55:00|1848.99|1848.49|1849.24|1848.74|1849.77|1849.27|1848.81|1848.31|490
1654110000000|2022-06-01 19:00:00|1849.23|1848.73|1849.07|1848.57|1849.27|1848.77|1848.39|1847.89|542
1654110300000|2022-06-01 19:05:00|1849.05|1848.55|1849.29|1848.79|1849.71|1849.23|1848.87|1848.37|543
1654110600000|2022-06-01 19:10:00|1849.28|1848.78|1848.79|1848.49|1849.48|1849.08|1848.77|1848.31|526
1654110900000|2022-06-01 19:15:00|1848.75|1848.45|1848.59|1848.09|1848.94|1848.6|1848.35|1847.9|401
1654111200000|2022-06-01 19:20:00|1848.6|1848.1|1848.88|1848.38|1849.27|1848.87|1848.42|1847.99|428
1654111500000|2022-06-01 19:25:00|1848.89|1848.39|1848.88|1848.38|1849.3|1848.87|1848.69|1848.29|371
1654111800000|2022-06-01 19:30:00|1848.9|1848.4|1848.1|1847.6|1848.91|1848.41|1848.06|1847.59|478
1654112100000|2022-06-01 19:35:00|1848.11|1847.61|1848.45|1847.95|1848.62|1848.12|1847.82|1847.41|523
1654112400000|2022-06-01 19:40:00|1848.44|1847.94|1847.83|1847.33|1848.55|1848.05|1847.7|1847.3|644
1654112700000|2022-06-01 19:45:00|1847.84|1847.34|1847.77|1847.27|1847.93|1847.53|1847.4|1846.94|466
1654113000000|2022-06-01 19:50:00|1847.78|1847.28|1848.63|1848.13|1848.7|1848.27|1847.78|1847.28|452
1654113300000|2022-06-01 19:55:00|1848.62|1848.12|1847.46|1847.16|1848.77|1848.42|1847.23|1846.78|633
1654113600000|2022-06-01 20:00:00|1847.44|1847.14|1847.98|1847.48|1848.06|1847.56|1847.44|1847.14|468
1654113900000|2022-06-01 20:05:00|1848|1847.5|1847.73|1847.23|1848.15|1847.72|1847.71|1847.21|214
1654114200000|2022-06-01 20:10:00|1847.72|1847.22|1847.23|1846.73|1847.83|1847.38|1847.02|1846.58|261
1654114500000|2022-06-01 20:15:00|1847.24|1846.74|1847.17|1846.67|1847.27|1846.8|1846.88|1846.42|194
1654114800000|2022-06-01 20:20:00|1847.15|1846.65|1847.22|1846.72|1847.24|1846.82|1846.87|1846.4|196
1654115100000|2022-06-01 20:25:00|1847.23|1846.73|1847.34|1846.84|1847.64|1847.14|1847.02|1846.53|198
1654115400000|2022-06-01 20:30:00|1847.36|1846.86|1847.25|1846.75|1847.84|1847.34|1847.23|1846.73|297
1654115700000|2022-06-01 20:35:00|1847.26|1846.76|1847.15|1846.65|1847.58|1847.08|1847.06|1846.56|184
1654116000000|2022-06-01 20:40:00|1847.13|1846.63|1847.34|1846.84|1847.58|1847.08|1847.09|1846.59|170
1654116300000|2022-06-01 20:45:00|1847.35|1846.85|1847.07|1846.57|1847.48|1846.98|1847.07|1846.57|161
1654116600000|2022-06-01 20:50:00|1847.09|1846.59|1846.88|1846.38|1847.48|1846.98|1846.88|1846.38|216
1654116900000|2022-06-01 20:55:00|1846.86|1846.36|1846.77|1846.27|1847.52|1846.68|1846.46|1845.47|335
1654120800000|2022-06-01 22:00:00|1847.28|1846.78|1847.4|1846.9|1847.63|1847.13|1846.94|1846.44|148
1654121100000|2022-06-01 22:05:00|1847.37|1846.87|1846.74|1846.24|1847.51|1847.01|1846.57|1846.07|168
1654121400000|2022-06-01 22:10:00|1846.73|1846.23|1846.76|1846.26|1846.9|1846.4|1846.59|1846.09|138
1654121700000|2022-06-01 22:15:00|1846.61|1846.11|1846.54|1846.04|1846.79|1846.29|1846.41|1845.91|122
1654122000000|2022-06-01 22:20:00|1846.44|1845.94|1846.52|1846.02|1846.86|1846.36|1846.38|1845.88|146
1654122300000|2022-06-01 22:25:00|1846.54|1846.04|1846.48|1845.98|1846.58|1846.08|1846.14|1845.64|185
1654122600000|2022-06-01 22:30:00|1846.46|1845.96|1846.9|1846.4|1847.08|1846.58|1846.37|1845.87|200
1654122900000|2022-06-01 22:35:00|1846.91|1846.41|1846.98|1846.48|1847.36|1846.86|1846.8|1846.3|199
1654123200000|2022-06-01 22:40:00|1847.06|1846.56|1847.05|1846.55|1847.43|1846.99|1846.84|1846.34|195
1654123500000|2022-06-01 22:45:00|1846.97|1846.47|1847.38|1846.88|1847.52|1847.09|1846.97|1846.47|188
1654123800000|2022-06-01 22:50:00|1847.42|1846.92|1847.49|1847.19|1847.6|1847.19|1847|1846.6|175
1654124100000|2022-06-01 22:55:00|1847.48|1846.98|1847.46|1846.96|1847.6|1847.19|1846.96|1846.46|230
1654124400000|2022-06-01 23:00:00|1847.47|1846.97|1847.2|1846.7|1847.49|1846.99|1847.15|1846.65|181
1654124700000|2022-06-01 23:05:00|1847.19|1846.69|1846.63|1846.13|1847.27|1846.77|1846.58|1846.09|214
1654125000000|2022-06-01 23:10:00|1846.61|1846.11|1846.76|1846.26|1846.83|1846.41|1846.32|1845.82|216
1654125300000|2022-06-01 23:15:00|1846.73|1846.23|1846.94|1846.44|1846.99|1846.56|1846.49|1846.05|211
1654125600000|2022-06-01 23:20:00|1847|1846.5|1846.94|1846.44|1847.38|1846.89|1846.81|1846.31|213
1654125900000|2022-06-01 23:25:00|1846.97|1846.47|1847.07|1846.57|1847.1|1846.68|1846.76|1846.26|173
1654126200000|2022-06-01 23:30:00|1847.05|1846.55|1847.08|1846.58|1847.27|1846.8|1846.87|1846.44|230
1654126500000|2022-06-01 23:35:00|1847.07|1846.57|1847.18|1846.68|1847.44|1847.01|1847.02|1846.52|234
1654126800000|2022-06-01 23:40:00|1847.23|1846.73|1846.8|1846.3|1847.3|1846.8|1846.79|1846.29|172
1654127100000|2022-06-01 23:45:00|1846.78|1846.28|1846.69|1846.19|1847.03|1846.53|1846.51|1846.1|228
1654127400000|2022-06-01 23:50:00|1846.68|1846.18|1847.17|1846.67|1847.21|1846.84|1846.54|1846.13|188
1654127700000|2022-06-01 23:55:00|1847.18|1846.68|1846.35|1845.85|1847.31|1846.81|1845.66|1845.16|427
1654128000000|2022-06-02 00:00:00|1846.36|1845.86|1847.17|1846.67|1847.22|1846.81|1845.79|1845.44|698
1654128300000|2022-06-02 00:05:00|1847.18|1846.68|1847.16|1846.66|1847.4|1846.97|1846.63|1846.28|492
1654128600000|2022-06-02 00:10:00|1847.14|1846.64|1847.19|1846.69|1847.54|1847.11|1846.66|1846.2|536
1654128900000|2022-06-02 00:15:00|1847.11|1846.61|1847.77|1847.27|1847.87|1847.51|1847.02|1846.52|619
1654129200000|2022-06-02 00:20:00|1847.82|1847.32|1849.2|1848.7|1849.26|1848.8|1847.82|1847.32|567
1654129500000|2022-06-02 00:25:00|1849.21|1848.71|1848.98|1848.48|1849.28|1848.89|1848.51|1848.08|391
1654129800000|2022-06-02 00:30:00|1848.99|1848.49|1848.66|1848.16|1849.14|1848.64|1848.34|1847.89|492
1654130100000|2022-06-02 00:35:00|1848.68|1848.18|1848.34|1847.84|1848.74|1848.24|1847.88|1847.38|392
1654130400000|2022-06-02 00:40:00|1848.33|1847.83|1847.8|1847.5|1848.63|1848.13|1847.68|1847.22|344
1654130700000|2022-06-02 00:45:00|1847.82|1847.52|1847.79|1847.29|1848.14|1847.75|1847.65|1847.27|287
1654131000000|2022-06-02 00:50:00|1847.77|1847.27|1847.84|1847.34|1848.35|1847.85|1847.51|1847.01|357
1654131300000|2022-06-02 00:55:00|1847.83|1847.33|1847.59|1847.09|1848.41|1847.91|1847.51|1847.01|395
1654131600000|2022-06-02 01:00:00|1847.55|1847.05|1846.9|1846.4|1847.92|1847.42|1846.72|1846.27|686
1654131900000|2022-06-02 01:05:00|1846.88|1846.38|1846.68|1846.18|1847.48|1847.02|1846.58|1846.08|554
1654132200000|2022-06-02 01:10:00|1846.62|1846.12|1846.31|1845.81|1847.13|1846.73|1846.13|1845.72|526
1654132500000|2022-06-02 01:15:00|1846.3|1845.8|1846.02|1845.52|1846.45|1845.95|1845.79|1845.34|488
1654132800000|2022-06-02 01:20:00|1846.03|1845.53|1846.58|1846.08|1847.06|1846.62|1846.01|1845.53|515
1654133100000|2022-06-02 01:25:00|1846.54|1846.04|1846.22|1845.72|1846.55|1846.14|1846.11|1845.63|358
1654133400000|2022-06-02 01:30:00|1846.2|1845.7|1845.89|1845.39|1846.93|1846.43|1845.74|1845.24|700
1654133700000|2022-06-02 01:35:00|1845.88|1845.38|1845.93|1845.43|1846.07|1845.57|1845.25|1844.75|518
1654134000000|2022-06-02 01:40:00|1845.92|1845.42|1845.99|1845.49|1846.11|1845.73|1845.33|1844.83|587
1654134300000|2022-06-02 01:45:00|1845.97|1845.47|1845.75|1845.25|1846.19|1845.69|1845.62|1845.16|459
1654134600000|2022-06-02 01:50:00|1845.76|1845.26|1846.48|1845.98|1846.71|1846.21|1845.48|1845.07|419
1654134900000|2022-06-02 01:55:00|1846.49|1845.99|1845.19|1844.69|1846.61|1846.11|1845.09|1844.59|537
1654135200000|2022-06-02 02:00:00|1845.13|1844.63|1845.72|1845.22|1846.17|1845.67|1844.59|1844.28|665
1654135500000|2022-06-02 02:05:00|1845.71|1845.21|1845.6|1845.1|1846.01|1845.51|1845.38|1844.88|549
1654135800000|2022-06-02 02:10:00|1845.56|1845.06|1845.94|1845.44|1845.97|1845.57|1845.19|1844.69|455
1654136100000|2022-06-02 02:15:00|1845.89|1845.39|1846.73|1846.23|1846.95|1846.45|1845.63|1845.13|429
1654136400000|2022-06-02 02:20:00|1846.74|1846.24|1846.03|1845.53|1846.92|1846.42|1845.94|1845.44|380
1654136700000|2022-06-02 02:25:00|1846.04|1845.54|1845.38|1844.88|1846.07|1845.57|1845.14|1844.66|392
1654137000000|2022-06-02 02:30:00|1845.37|1844.87|1845.15|1844.65|1845.7|1845.2|1845.08|1844.58|404
1654137300000|2022-06-02 02:35:00|1845.13|1844.63|1845.33|1844.83|1845.55|1845.05|1844.83|1844.33|478
1654137600000|2022-06-02 02:40:00|1845.34|1844.84|1844.81|1844.31|1845.42|1844.92|1844.66|1844.23|382
1654137900000|2022-06-02 02:45:00|1844.76|1844.26|1844.82|1844.32|1845.06|1844.58|1844.34|1843.9|473
1654138200000|2022-06-02 02:50:00|1844.79|1844.29|1844.81|1844.31|1844.88|1844.46|1844.33|1843.89|402
1654138500000|2022-06-02 02:55:00|1844.8|1844.3|1844.71|1844.21|1844.93|1844.43|1844.33|1843.9|375
1654138800000|2022-06-02 03:00:00|1844.7|1844.2|1844.81|1844.31|1844.91|1844.41|1844.52|1844.02|393
1654139100000|2022-06-02 03:05:00|1844.84|1844.34|1845.68|1845.18|1845.72|1845.28|1844.79|1844.29|475
1654139400000|2022-06-02 03:10:00|1845.66|1845.16|1845.94|1845.44|1845.94|1845.53|1845.28|1844.89|361
1654139700000|2022-06-02 03:15:00|1845.93|1845.43|1845.63|1845.13|1846.15|1845.7|1845.53|1845.08|372
1654140000000|2022-06-02 03:20:00|1845.62|1845.12|1845.81|1845.31|1846.27|1845.87|1845.62|1845.12|451
1654140300000|2022-06-02 03:25:00|1845.82|1845.32|1846.49|1845.99|1846.54|1846.04|1845.79|1845.29|375
1654140600000|2022-06-02 03:30:00|1846.45|1845.95|1846.11|1845.61|1846.54|1846.04|1846.04|1845.54|328
1654140900000|2022-06-02 03:35:00|1846.1|1845.6|1845.77|1845.27|1846.26|1845.76|1845.6|1845.18|305
1654141200000|2022-06-02 03:40:00|1845.76|1845.26|1845.53|1845.03|1845.93|1845.5|1845.37|1844.97|279
1654141500000|2022-06-02 03:45:00|1845.52|1845.02|1845.52|1845.22|1845.77|1845.38|1845.29|1844.79|282
1654141800000|2022-06-02 03:50:00|1845.53|1845.23|1845.15|1844.65|1845.62|1845.23|1845.01|1844.62|247
1654142100000|2022-06-02 03:55:00|1845.13|1844.63|1845.03|1844.73|1845.35|1844.89|1844.89|1844.42|279
1654142400000|2022-06-02 04:00:00|1845.01|1844.71|1845.56|1845.06|1845.68|1845.18|1844.78|1844.4|470
1654142700000|2022-06-02 04:05:00|1845.55|1845.05|1845.75|1845.25|1845.78|1845.39|1845.38|1844.97|278
1654143000000|2022-06-02 04:10:00|1845.74|1845.24|1845.13|1844.63|1846.29|1845.79|1845.04|1844.54|423
1654143300000|2022-06-02 04:15:00|1845.12|1844.62|1845.82|1845.32|1845.82|1845.32|1844.96|1844.46|305
1654143600000|2022-06-02 04:20:00|1845.79|1845.29|1845.32|1844.82|1845.94|1845.44|1845.27|1844.77|289
1654143900000|2022-06-02 04:25:00|1845.31|1844.81|1844.95|1844.45|1845.32|1844.82|1844.52|1844.14|477
1654144200000|2022-06-02 04:30:00|1844.94|1844.44|1846.07|1845.57|1846.39|1846.01|1844.81|1844.31|448
1654144500000|2022-06-02 04:35:00|1846.08|1845.58|1846.12|1845.62|1846.21|1845.81|1845.98|1845.52|202
1654144800000|2022-06-02 04:40:00|1846.13|1845.63|1845.88|1845.38|1846.18|1845.7|1845.76|1845.26|171
1654145100000|2022-06-02 04:45:00|1845.77|1845.47|1845.53|1845.03|1846.15|1845.65|1845.3|1844.8|270
1654145400000|2022-06-02 04:50:00|1845.52|1845.02|1845.4|1844.9|1845.83|1845.33|1845.32|1844.82|279
1654145700000|2022-06-02 04:55:00|1845.41|1844.91|1845.28|1844.78|1846.46|1845.98|1845.08|1844.68|459
1654146000000|2022-06-02 05:00:00|1845.27|1844.77|1844.69|1844.19|1845.37|1844.97|1844.58|1844.08|376
1654146300000|2022-06-02 05:05:00|1844.7|1844.2|1845.09|1844.59|1845.36|1844.91|1844.63|1844.13|404
1654146600000|2022-06-02 05:10:00|1845.06|1844.56|1845.06|1844.76|1845.73|1845.32|1844.95|1844.49|424
1654146900000|2022-06-02 05:15:00|1845.16|1844.66|1844.51|1844.01|1845.41|1844.98|1844.44|1843.94|385
1654147200000|2022-06-02 05:20:00|1844.5|1844|1845.12|1844.62|1845.27|1844.77|1844.43|1843.93|402
1654147500000|2022-06-02 05:25:00|1845.14|1844.64|1846.05|1845.55|1846.1|1845.64|1844.83|1844.37|434
1654147800000|2022-06-02 05:30:00|1846.03|1845.53|1847.09|1846.59|1847.13|1846.73|1845.97|1845.53|766
1654148100000|2022-06-02 05:35:00|1847.08|1846.58|1847.62|1847.12|1847.75|1847.25|1846.74|1846.25|638
1654148400000|2022-06-02 05:40:00|1847.63|1847.13|1848.74|1848.24|1848.91|1848.41|1847.56|1847.06|692
1654148700000|2022-06-02 05:45:00|1848.76|1848.26|1848.38|1847.88|1849.28|1848.78|1848.04|1847.54|901
1654149000000|2022-06-02 05:50:00|1848.36|1847.86|1848.62|1848.12|1849.33|1848.83|1847.98|1847.48|914
1654149300000|2022-06-02 05:55:00|1848.61|1848.11|1848.58|1848.08|1848.84|1848.34|1848.07|1847.57|529
1654149600000|2022-06-02 06:00:00|1848.61|1848.11|1849.18|1848.68|1849.44|1848.94|1848.38|1847.88|747
1654149900000|2022-06-02 06:05:00|1849.17|1848.67|1849.03|1848.53|1849.44|1848.94|1848.82|1848.32|693
1654150200000|2022-06-02 06:10:00|1849.04|1848.54|1848.77|1848.47|1849.29|1848.9|1848.47|1848.07|627
1654150500000|2022-06-02 06:15:00|1848.87|1848.37|1849.03|1848.53|1849.39|1848.99|1848.67|1848.26|559
1654150800000|2022-06-02 06:20:00|1848.99|1848.49|1850.71|1850.41|1851.13|1850.63|1848.94|1848.49|603
1654151100000|2022-06-02 06:25:00|1850.73|1850.43|1851.21|1850.71|1851.21|1850.72|1849.89|1849.4|727
1654151400000|2022-06-02 06:30:00|1851.23|1850.73|1851.94|1851.44|1852.53|1852.03|1851.11|1850.61|828
1654151700000|2022-06-02 06:35:00|1851.93|1851.43|1851.4|1850.9|1852.33|1851.83|1851.2|1850.84|577
1654152000000|2022-06-02 06:40:00|1851.41|1850.91|1851.37|1850.87|1851.68|1851.24|1851.07|1850.67|515
1654152300000|2022-06-02 06:45:00|1851.38|1850.88|1852.85|1852.35|1853.11|1852.77|1851.12|1850.62|607
1654152600000|2022-06-02 06:50:00|1852.82|1852.32|1852.8|1852.3|1853.21|1852.77|1852.41|1851.91|816
1654152900000|2022-06-02 06:55:00|1852.81|1852.31|1852.27|1851.77|1852.81|1852.4|1851.87|1851.48|730
1654153200000|2022-06-02 07:00:00|1852.25|1851.75|1853.33|1852.83|1853.37|1852.97|1851.9|1851.51|796
1654153500000|2022-06-02 07:05:00|1853.34|1852.84|1851.67|1851.37|1853.68|1853.18|1851.65|1851.29|835
1654153800000|2022-06-02 07:10:00|1851.77|1851.27|1851.49|1851.19|1852.15|1851.85|1851.42|1851|651
1654154100000|2022-06-02 07:15:00|1851.58|1851.08|1851.1|1850.8|1851.58|1851.18|1850.91|1850.5|726
1654154400000|2022-06-02 07:20:00|1851.04|1850.74|1851.54|1851.04|1851.78|1851.45|1850.82|1850.37|716
1654154700000|2022-06-02 07:25:00|1851.56|1851.06|1850.09|1849.79|1851.85|1851.41|1850.02|1849.54|774
1654155000000|2022-06-02 07:30:00|1850.12|1849.82|1851.65|1851.15|1851.67|1851.28|1849.96|1849.54|682
1654155300000|2022-06-02 07:35:00|1851.66|1851.16|1852.03|1851.53|1852.33|1851.97|1851.53|1851.11|664
1654155600000|2022-06-02 07:40:00|1852.04|1851.54|1852.46|1851.96|1852.48|1852.05|1851.47|1851.05|599
1654155900000|2022-06-02 07:45:00|1852.47|1851.97|1851.93|1851.63|1852.7|1852.3|1851.93|1851.53|591
1654156200000|2022-06-02 07:50:00|1851.92|1851.62|1851.21|1850.91|1852.21|1851.79|1851.08|1850.71|485
1654156500000|2022-06-02 07:55:00|1851.22|1850.92|1851.4|1851.1|1851.7|1851.38|1851.05|1850.64|479
1654156800000|2022-06-02 08:00:00|1851.41|1851.11|1851.99|1851.49|1852.27|1851.87|1851.41|1851.01|521
1654157100000|2022-06-02 08:05:00|1852|1851.5|1852.63|1852.13|1852.71|1852.28|1851.86|1851.47|545
1654157400000|2022-06-02 08:10:00|1852.57|1852.27|1852.2|1851.7|1852.83|1852.45|1852.01|1851.65|546
1654157700000|2022-06-02 08:15:00|1852.21|1851.71|1852.67|1852.17|1852.76|1852.36|1851.88|1851.51|496
1654158000000|2022-06-02 08:20:00|1852.68|1852.18|1851.79|1851.49|1853.02|1852.66|1851.73|1851.36|684
1654158300000|2022-06-02 08:25:00|1851.8|1851.5|1851.68|1851.38|1852.18|1851.78|1851.52|1851.11|441
1654158600000|2022-06-02 08:30:00|1851.65|1851.35|1851.86|1851.56|1852.34|1851.98|1851.49|1851.16|469
1654158900000|2022-06-02 08:35:00|1851.9|1851.6|1851.63|1851.13|1852.54|1852.09|1851.55|1851.13|496
1654159200000|2022-06-02 08:40:00|1851.64|1851.14|1851.8|1851.3|1852.29|1851.9|1851.2|1850.84|561
1654159500000|2022-06-02 08:45:00|1851.7|1851.4|1851.18|1850.88|1851.79|1851.4|1851.08|1850.78|431
1654159800000|2022-06-02 08:50:00|1851.16|1850.86|1851.63|1851.13|1851.66|1851.31|1850.78|1850.43|506
1654160100000|2022-06-02 08:55:00|1851.64|1851.14|1852.43|1851.93|1852.76|1852.33|1851.62|1851.12|825
1654160400000|2022-06-02 09:00:00|1852.3|1852|1852.77|1852.47|1853|1852.6|1852.3|1851.94|611
1654160700000|2022-06-02 09:05:00|1852.86|1852.36|1852.42|1852.12|1853.07|1852.67|1852.31|1851.9|427
1654161000000|2022-06-02 09:10:00|1852.53|1852.03|1852.7|1852.4|1853.43|1853.04|1852.39|1852.02|579
1654161300000|2022-06-02 09:15:00|1852.79|1852.29|1853.84|1853.34|1853.93|1853.56|1852.67|1852.29|539
1654161600000|2022-06-02 09:20:00|1853.75|1853.45|1853.79|1853.29|1853.85|1853.5|1853.14|1852.75|561
1654161900000|2022-06-02 09:25:00|1853.78|1853.28|1853.9|1853.4|1854.52|1854.14|1853.59|1853.18|570
1654162200000|2022-06-02 09:30:00|1853.89|1853.39|1854.18|1853.88|1854.48|1854.1|1853.76|1853.39|512
1654162500000|2022-06-02 09:35:00|1854.19|1853.89|1854.45|1854.15|1854.75|1854.38|1854.02|1853.63|482
1654162800000|2022-06-02 09:40:00|1854.46|1854.16|1854.36|1854.06|1855.05|1854.67|1854.09|1853.69|632
1654163100000|2022-06-02 09:45:00|1854.41|1854.11|1854.7|1854.2|1854.82|1854.38|1854.2|1853.8|469
1654163400000|2022-06-02 09:50:00|1854.68|1854.18|1854.32|1853.82|1855.26|1854.9|1854.19|1853.79|599
1654163700000|2022-06-02 09:55:00|1854.3|1853.8|1854.38|1853.88|1854.69|1854.25|1853.97|1853.58|464
1654164000000|2022-06-02 10:00:00|1854.31|1854.01|1854.19|1853.69|1854.54|1854.14|1854|1853.67|568
1654164300000|2022-06-02 10:05:00|1854.21|1853.71|1854.98|1854.68|1855.06|1854.69|1854.15|1853.69|536
1654164600000|2022-06-02 10:10:00|1854.97|1854.67|1855.27|1854.77|1855.42|1855.02|1854.52|1854.11|429
1654164900000|2022-06-02 10:15:00|1855.3|1854.8|1855.5|1855.2|1855.67|1855.32|1854.96|1854.57|471
1654165200000|2022-06-02 10:20:00|1855.51|1855.21|1856.67|1856.37|1857.06|1856.58|1855.5|1855.1|673
1654165500000|2022-06-02 10:25:00|1856.78|1856.28|1856.86|1856.36|1856.97|1856.57|1856.38|1856.07|541
1654165800000|2022-06-02 10:30:00|1856.87|1856.37|1856|1855.7|1857.27|1856.89|1855.98|1855.59|570
1654166100000|2022-06-02 10:35:00|1856.02|1855.72|1855.99|1855.49|1856.39|1855.89|1855.6|1855.2|609
1654166400000|2022-06-02 10:40:00|1855.91|1855.61|1855.78|1855.28|1856.44|1856.04|1855.61|1855.24|516
1654166700000|2022-06-02 10:45:00|1855.79|1855.29|1856.62|1856.32|1856.76|1856.4|1855.52|1855.13|593
1654167000000|2022-06-02 10:50:00|1856.77|1856.27|1855.02|1854.52|1857.26|1856.92|1854.79|1854.42|736
1654167300000|2022-06-02 10:55:00|1855.03|1854.53|1855.42|1854.92|1855.56|1855.16|1854.32|1853.98|638
1654167600000|2022-06-02 11:00:00|1855.43|1854.93|1856.4|1855.9|1856.87|1856.48|1855.42|1854.92|618
1654167900000|2022-06-02 11:05:00|1856.41|1855.91|1856.05|1855.55|1856.45|1856.06|1855.75|1855.36|488
1654168200000|2022-06-02 11:10:00|1856.07|1855.57|1856.46|1855.96|1856.77|1856.37|1855.94|1855.52|567
1654168500000|2022-06-02 11:15:00|1856.47|1855.97|1856.48|1855.98|1857.01|1856.51|1855.94|1855.53|507
1654168800000|2022-06-02 11:20:00|1856.45|1855.95|1856.15|1855.65|1856.48|1856.08|1855.66|1855.29|466
1654169100000|2022-06-02 11:25:00|1856.16|1855.66|1855.79|1855.29|1856.41|1855.99|1855.43|1854.94|668
1654169400000|2022-06-02 11:30:00|1855.69|1855.39|1856.05|1855.55|1856.31|1855.83|1855.2|1854.82|686
1654169700000|2022-06-02 11:35:00|1856.06|1855.56|1855.84|1855.54|1856.61|1856.22|1855.63|1855.27|615
1654170000000|2022-06-02 11:40:00|1855.83|1855.53|1855.53|1855.03|1856.36|1856.04|1855.1|1854.67|985
1654170300000|2022-06-02 11:45:00|1855.54|1855.24|1855.7|1855.4|1855.94|1855.56|1855.34|1854.93|476
1654170600000|2022-06-02 11:50:00|1855.81|1855.31|1855.99|1855.49|1856.2|1855.85|1855.29|1854.91|433
1654170900000|2022-06-02 11:55:00|1855.98|1855.48|1856.18|1855.68|1856.34|1855.93|1855.4|1854.99|496
1654171200000|2022-06-02 12:00:00|1856.17|1855.67|1857.49|1856.99|1858.02|1857.64|1856|1855.62|882
1654171500000|2022-06-02 12:05:00|1857.5|1857|1856.1|1855.8|1857.5|1857.04|1855.48|1855.16|803
1654171800000|2022-06-02 12:10:00|1856.13|1855.83|1856.07|1855.57|1857.59|1857.22|1855.73|1855.23|971
1654172100000|2022-06-02 12:15:00|1856.08|1855.58|1857.1|1856.6|1859.03|1858.53|1855.43|1854.93|1203
1654172400000|2022-06-02 12:20:00|1857.14|1856.64|1858.89|1858.59|1859.05|1858.65|1856.62|1856.25|1195
1654172700000|2022-06-02 12:25:00|1858.98|1858.48|1856.28|1855.78|1859|1858.5|1855.78|1855.47|1077
1654173000000|2022-06-02 12:30:00|1856.15|1855.65|1851.43|1851.13|1856.15|1855.65|1851.08|1850.68|1573
1654173300000|2022-06-02 12:35:00|1851.42|1851.12|1853.56|1853.06|1853.58|1853.11|1851.27|1850.97|1462
1654173600000|2022-06-02 12:40:00|1853.54|1853.04|1854.55|1854.25|1856.21|1855.75|1853.25|1852.75|1334
1654173900000|2022-06-02 12:45:00|1854.5|1854.2|1856.85|1856.35|1857.16|1856.82|1853.99|1853.56|1068
1654174200000|2022-06-02 12:50:00|1856.78|1856.28|1856.74|1856.24|1858.87|1858.37|1856.46|1855.96|1141
1654174500000|2022-06-02 12:55:00|1856.75|1856.25|1856.88|1856.38|1857.08|1856.58|1855.7|1855.25|1126
1654174800000|2022-06-02 13:00:00|1856.89|1856.39|1857.37|1856.87|1859.39|1858.99|1856.89|1856.39|1197
1654175100000|2022-06-02 13:05:00|1857.38|1856.88|1859.31|1858.81|1861.08|1860.63|1857.09|1856.71|1195
1654175400000|2022-06-02 13:10:00|1859.32|1858.82|1860.94|1860.44|1860.96|1860.59|1858.2|1857.82|1107
1654175700000|2022-06-02 13:15:00|1860.95|1860.45|1859.74|1859.44|1861.47|1860.97|1859.5|1859.09|1083
1654176000000|2022-06-02 13:20:00|1859.69|1859.39|1860.44|1859.94|1860.45|1860.15|1858.66|1858.24|1028
1654176300000|2022-06-02 13:25:00|1860.49|1859.99|1862.83|1862.33|1863.27|1862.96|1860.33|1859.83|1337
1654176600000|2022-06-02 13:30:00|1863.32|1862.82|1864.54|1864.24|1864.65|1864.24|1860.9|1860.4|1657
1654176900000|2022-06-02 13:35:00|1864.5|1864.2|1864.57|1864.27|1865.51|1865.15|1863.75|1863.45|1570
1654177200000|2022-06-02 13:40:00|1864.51|1864.21|1866.86|1866.56|1867.22|1866.81|1864.26|1863.9|1501
1654177500000|2022-06-02 13:45:00|1866.85|1866.55|1865.78|1865.48|1866.94|1866.55|1864.27|1863.91|1334
1654177800000|2022-06-02 13:50:00|1865.89|1865.39|1865.01|1864.51|1867.39|1867.09|1864.47|1863.97|1427
1654178100000|2022-06-02 13:55:00|1865|1864.5|1864.21|1863.71|1866.39|1865.93|1862.82|1862.32|1262
1654178400000|2022-06-02 14:00:00|1864.29|1863.79|1866.07|1865.57|1866.41|1865.97|1863.58|1863.2|1448
1654178700000|2022-06-02 14:05:00|1866.08|1865.58|1868.26|1867.76|1868.33|1868.03|1865.76|1865.31|1173
1654179000000|2022-06-02 14:10:00|1868.29|1867.79|1868.16|1867.66|1868.72|1868.42|1866.84|1866.34|1496
1654179300000|2022-06-02 14:15:00|1868.17|1867.67|1868.71|1868.41|1869.81|1869.5|1867.76|1867.31|1303
1654179600000|2022-06-02 14:20:00|1868.73|1868.43|1867.05|1866.55|1869.17|1868.72|1866.81|1866.31|1294
1654179900000|2022-06-02 14:25:00|1867.03|1866.53|1865.81|1865.51|1867.76|1867.26|1865.52|1865.2|1138
1654180200000|2022-06-02 14:30:00|1865.83|1865.53|1867.77|1867.47|1867.87|1867.53|1865.6|1865.17|1058
1654180500000|2022-06-02 14:35:00|1867.8|1867.5|1867.94|1867.44|1868.89|1868.57|1867.27|1866.87|1112
1654180800000|2022-06-02 14:40:00|1867.95|1867.45|1868.18|1867.88|1868.41|1867.96|1866.97|1866.58|942
1654181100000|2022-06-02 14:45:00|1868.31|1867.81|1868.16|1867.66|1868.35|1868.05|1866.61|1866.22|928
1654181400000|2022-06-02 14:50:00|1868.13|1867.63|1867.42|1867.12|1868.33|1867.99|1867.12|1866.77|966
1654181700000|2022-06-02 14:55:00|1867.41|1867.11|1865.79|1865.29|1868.01|1867.61|1865.66|1865.28|819
1654182000000|2022-06-02 15:00:00|1865.78|1865.28|1866.41|1865.91|1866.97|1866.67|1865.78|1865.28|841
1654182300000|2022-06-02 15:05:00|1866.49|1865.99|1868.42|1867.92|1868.47|1868.09|1865.76|1865.35|936
1654182600000|2022-06-02 15:10:00|1868.3|1868|1868.18|1867.88|1868.63|1868.25|1867.88|1867.55|870
1654182900000|2022-06-02 15:15:00|1868.17|1867.87|1868.18|1867.88|1868.69|1868.35|1867.81|1867.47|813
1654183200000|2022-06-02 15:20:00|1868.19|1867.89|1867.52|1867.02|1868.47|1868.15|1867.19|1866.79|732
1654183500000|2022-06-02 15:25:00|1867.53|1867.03|1867.33|1866.83|1867.84|1867.43|1866.59|1866.2|831
1654183800000|2022-06-02 15:30:00|1867.34|1866.84|1867.26|1866.76|1867.64|1867.27|1866.85|1866.46|670
1654184100000|2022-06-02 15:35:00|1867.22|1866.92|1867.43|1867.13|1867.69|1867.33|1867.09|1866.66|546
1654184400000|2022-06-02 15:40:00|1867.41|1867.11|1868.43|1868.13|1869.04|1868.65|1867.41|1867.11|637
1654184700000|2022-06-02 15:45:00|1868.57|1868.07|1869.09|1868.79|1869.21|1868.88|1868.37|1867.99|587
1654185000000|2022-06-02 15:50:00|1869.07|1868.77|1869.43|1869.13|1870.03|1869.7|1868.76|1868.39|724
1654185300000|2022-06-02 15:55:00|1869.41|1869.11|1868.28|1867.78|1869.67|1869.28|1868.15|1867.76|722
1654185600000|2022-06-02 16:00:00|1868.27|1867.77|1869.63|1869.13|1869.63|1869.23|1868|1867.58|727
1654185900000|2022-06-02 16:05:00|1869.46|1869.16|1869.32|1868.82|1869.64|1869.23|1868.5|1868.11|624
1654186200000|2022-06-02 16:10:00|1869.38|1868.88|1870.17|1869.67|1870.79|1870.29|1869.27|1868.77|609
1654186500000|2022-06-02 16:15:00|1870.08|1869.78|1869.49|1868.99|1870.22|1869.83|1869.33|1868.83|507
1654186800000|2022-06-02 16:20:00|1869.51|1869.01|1869.62|1869.32|1869.98|1869.6|1869.12|1868.63|544
1654187100000|2022-06-02 16:25:00|1869.68|1869.18|1869.75|1869.45|1869.93|1869.55|1868.8|1868.4|614
1654187400000|2022-06-02 16:30:00|1869.86|1869.36|1869.47|1869.17|1870.44|1869.94|1869.13|1868.69|603
1654187700000|2022-06-02 16:35:00|1869.48|1869.18|1869.46|1869.16|1869.93|1869.46|1869.26|1868.89|472
1654188000000|2022-06-02 16:40:00|1869.47|1869.17|1869.21|1868.71|1869.59|1869.2|1868.73|1868.34|471
1654188300000|2022-06-02 16:45:00|1869.19|1868.69|1868.52|1868.02|1869.6|1869.23|1868.33|1867.97|561
1654188600000|2022-06-02 16:50:00|1868.25|1867.95|1868.56|1868.06|1869|1868.5|1868.07|1867.66|518
1654188900000|2022-06-02 16:55:00|1868.58|1868.08|1868.08|1867.58|1868.77|1868.42|1867.93|1867.56|466
1654189200000|2022-06-02 17:00:00|1868|1867.7|1868.08|1867.58|1868.84|1868.34|1867.76|1867.36|649
1654189500000|2022-06-02 17:05:00|1868.09|1867.59|1867.57|1867.07|1868.12|1867.72|1867.47|1867.07|442
1654189800000|2022-06-02 17:10:00|1867.59|1867.09|1867.28|1866.98|1867.84|1867.51|1867.02|1866.66|485
1654190100000|2022-06-02 17:15:00|1867.27|1866.97|1867.05|1866.75|1867.77|1867.46|1866.86|1866.46|449
1654190400000|2022-06-02 17:20:00|1867.08|1866.78|1867.39|1866.89|1867.5|1867|1866.67|1866.35|401
1654190700000|2022-06-02 17:25:00|1867.36|1866.86|1867.8|1867.3|1868.19|1867.69|1866.77|1866.33|712
1654191000000|2022-06-02 17:30:00|1867.72|1867.22|1868.73|1868.43|1868.85|1868.5|1867.49|1866.99|500
1654191300000|2022-06-02 17:35:00|1868.72|1868.42|1868.87|1868.37|1869|1868.66|1868.47|1868.09|537
1654191600000|2022-06-02 17:40:00|1868.73|1868.43|1869.08|1868.78|1869.44|1869.04|1868.7|1868.31|402
1654191900000|2022-06-02 17:45:00|1869.07|1868.77|1868.63|1868.13|1869.25|1868.8|1868.47|1868.11|320
1654192200000|2022-06-02 17:50:00|1868.61|1868.11|1867.82|1867.32|1868.73|1868.35|1867.69|1867.28|368
1654192500000|2022-06-02 17:55:00|1867.83|1867.33|1868.41|1867.91|1868.46|1868.03|1867.3|1866.91|384
1654192800000|2022-06-02 18:00:00|1868.39|1867.89|1867.83|1867.53|1868.39|1868|1867.69|1867.29|328
1654193100000|2022-06-02 18:05:00|1867.85|1867.55|1868.06|1867.56|1868.48|1868.08|1867.82|1867.42|381
1654193400000|2022-06-02 18:10:00|1868.07|1867.57|1868.48|1867.98|1869.03|1868.65|1867.56|1867.19|557
1654193700000|2022-06-02 18:15:00|1868.45|1868.15|1868.61|1868.11|1868.77|1868.31|1868.16|1867.71|453
1654194000000|2022-06-02 18:20:00|1868.63|1868.13|1868.28|1867.98|1868.75|1868.35|1868.24|1867.87|447
1654194300000|2022-06-02 18:25:00|1868.39|1867.89|1868.35|1867.85|1868.6|1868.2|1868.01|1867.61|440
1654194600000|2022-06-02 18:30:00|1868.36|1867.86|1868.81|1868.31|1868.84|1868.48|1868.06|1867.64|381
1654194900000|2022-06-02 18:35:00|1868.82|1868.32|1869.49|1869.19|1869.86|1869.49|1868.69|1868.24|405
1654195200000|2022-06-02 18:40:00|1869.62|1869.12|1869.41|1868.91|1869.85|1869.45|1869.16|1868.77|485
1654195500000|2022-06-02 18:45:00|1869.46|1868.96|1870.26|1869.76|1870.41|1870.02|1869.34|1868.96|505
1654195800000|2022-06-02 18:50:00|1870.25|1869.75|1869.98|1869.68|1870.33|1869.94|1869.69|1869.31|522
1654196100000|2022-06-02 18:55:00|1870.08|1869.58|1869.7|1869.2|1870.13|1869.73|1869.53|1869.1|705
1654196400000|2022-06-02 19:00:00|1869.71|1869.21|1870.52|1870.02|1870.56|1870.2|1869.25|1868.85|524
1654196700000|2022-06-02 19:05:00|1870.51|1870.01|1869.77|1869.27|1870.51|1870.1|1869.61|1869.21|358
1654197000000|2022-06-02 19:10:00|1869.76|1869.26|1870.05|1869.55|1870.13|1869.74|1869.41|1869|398
1654197300000|2022-06-02 19:15:00|1870.06|1869.56|1869.79|1869.29|1870.13|1869.75|1869.6|1869.19|447
1654197600000|2022-06-02 19:20:00|1869.78|1869.28|1870.13|1869.63|1870.15|1869.75|1869.52|1869.12|451
1654197900000|2022-06-02 19:25:00|1870.12|1869.62|1869.65|1869.15|1870.17|1869.76|1869.65|1869.15|424
1654198200000|2022-06-02 19:30:00|1869.7|1869.2|1870.09|1869.79|1870.19|1869.87|1869.58|1869.13|483
1654198500000|2022-06-02 19:35:00|1870.1|1869.8|1870.27|1869.77|1870.37|1869.97|1869.92|1869.49|382
1654198800000|2022-06-02 19:40:00|1870.3|1869.8|1870.05|1869.75|1870.3|1869.92|1869.82|1869.37|441
1654199100000|2022-06-02 19:45:00|1870.07|1869.57|1869.89|1869.39|1870.21|1869.83|1869.58|1869.27|379
1654199400000|2022-06-02 19:50:00|1869.99|1869.49|1869.96|1869.46|1870.14|1869.74|1869.69|1869.31|369
1654199700000|2022-06-02 19:55:00|1869.95|1869.45|1869.82|1869.52|1870.25|1869.87|1869.64|1869.23|577
1654200000000|2022-06-02 20:00:00|1869.9|1869.6|1870.06|1869.76|1870.28|1869.85|1869.78|1869.3|421
1654200300000|2022-06-02 20:05:00|1870.08|1869.78|1870.42|1870.12|1870.71|1870.32|1870.03|1869.59|297
1654200600000|2022-06-02 20:10:00|1870.52|1870.02|1870.1|1869.6|1870.56|1870.11|1869.9|1869.43|311
1654200900000|2022-06-02 20:15:00|1870.11|1869.61|1869.15|1868.65|1870.2|1869.77|1869.15|1868.65|317
1654201200000|2022-06-02 20:20:00|1869.16|1868.66|1868.99|1868.49|1869.67|1869.25|1868.8|1868.42|257
1654201500000|2022-06-02 20:25:00|1869.02|1868.52|1869.02|1868.52|1869.2|1868.8|1868.78|1868.46|198
1654201800000|2022-06-02 20:30:00|1868.94|1868.64|1868.93|1868.43|1869.28|1868.87|1868.79|1868.37|204
1654202100000|2022-06-02 20:35:00|1868.94|1868.44|1868.8|1868.3|1869.22|1868.72|1868.72|1868.22|163
1654202400000|2022-06-02 20:40:00|1868.81|1868.31|1868.75|1868.25|1869.17|1868.67|1868.66|1868.16|190
1654202700000|2022-06-02 20:45:00|1868.74|1868.24|1868.45|1867.95|1869.04|1868.54|1868.3|1867.89|273
1654203000000|2022-06-02 20:50:00|1868.49|1867.99|1868.53|1868.03|1868.59|1868.09|1868.28|1867.78|182
1654203300000|2022-06-02 20:55:00|1868.57|1868.07|1868.85|1868.35|1869.13|1868.63|1868.38|1867.88|238
1654207200000|2022-06-02 22:00:00|1869.43|1868.93|1869.32|1868.82|1869.82|1869.32|1869.27|1868.77|262
1654207500000|2022-06-02 22:05:00|1869.29|1868.79|1869.63|1869.13|1869.73|1869.23|1869.16|1868.66|130
1654207800000|2022-06-02 22:10:00|1869.56|1869.06|1869.58|1869.08|1869.66|1869.16|1869.4|1868.9|136
1654208100000|2022-06-02 22:15:00|1869.59|1869.09|1869.65|1869.15|1869.74|1869.24|1869.47|1868.97|108
1654208400000|2022-06-02 22:20:00|1869.64|1869.14|1869.63|1869.13|1869.72|1869.22|1869.41|1868.91|128
1654208700000|2022-06-02 22:25:00|1869.65|1869.15|1869.72|1869.22|1869.79|1869.29|1869.65|1869.15|91
1654209000000|2022-06-02 22:30:00|1869.73|1869.23|1869.45|1868.95|1869.73|1869.23|1869.22|1868.72|164
1654209300000|2022-06-02 22:35:00|1869.47|1868.97|1869.78|1869.28|1869.8|1869.32|1869.41|1868.91|105
1654209600000|2022-06-02 22:40:00|1869.77|1869.27|1869.6|1869.3|1869.78|1869.3|1869.5|1869|118
1654209900000|2022-06-02 22:45:00|1869.7|1869.2|1869.68|1869.18|1869.82|1869.41|1869.44|1869.08|109
1654210200000|2022-06-02 22:50:00|1869.67|1869.17|1869.41|1868.91|1869.71|1869.21|1869.25|1868.8|128
1654210500000|2022-06-02 22:55:00|1869.46|1868.96|1869.79|1869.29|1869.87|1869.47|1869.4|1868.9|147
1654210800000|2022-06-02 23:00:00|1869.81|1869.31|1870.21|1869.71|1870.31|1869.81|1869.75|1869.25|162
1654211100000|2022-06-02 23:05:00|1870.2|1869.7|1870.26|1869.76|1870.29|1869.79|1869.95|1869.45|179
1654211400000|2022-06-02 23:10:00|1870.27|1869.77|1870.46|1869.96|1870.46|1869.96|1869.95|1869.45|217
1654211700000|2022-06-02 23:15:00|1870.47|1869.97|1870.62|1870.12|1870.7|1870.29|1870.23|1869.73|179
1654212000000|2022-06-02 23:20:00|1870.61|1870.11|1869.94|1869.44|1870.93|1870.54|1869.8|1869.3|283
1654212300000|2022-06-02 23:25:00|1869.96|1869.46|1869.97|1869.67|1870.31|1869.85|1869.55|1869.14|225
1654212600000|2022-06-02 23:30:00|1869.96|1869.66|1869.52|1869.02|1870.06|1869.66|1869.41|1868.94|213
1654212900000|2022-06-02 23:35:00|1869.53|1869.03|1869.6|1869.1|1869.74|1869.24|1869.26|1868.86|229
1654213200000|2022-06-02 23:40:00|1869.61|1869.11|1869.79|1869.29|1869.81|1869.31|1869.42|1869.01|135
1654213500000|2022-06-02 23:45:00|1869.8|1869.3|1869.91|1869.41|1870.18|1869.68|1869.63|1869.14|336
1654213800000|2022-06-02 23:50:00|1869.94|1869.44|1870.02|1869.52|1870.33|1869.83|1869.94|1869.44|216
1654214100000|2022-06-02 23:55:00|1870.01|1869.51|1870.17|1869.67|1870.28|1869.91|1869.84|1869.45|240
1654214400000|2022-06-03 00:00:00|1870.18|1869.68|1868.64|1868.14|1870.37|1869.92|1868.45|1868.01|718
1654214700000|2022-06-03 00:05:00|1868.65|1868.15|1869.61|1869.11|1869.81|1869.31|1868.44|1867.94|561
1654215000000|2022-06-03 00:10:00|1869.57|1869.07|1870.17|1869.67|1870.42|1869.92|1869.57|1869.07|474
1654215300000|2022-06-03 00:15:00|1870.15|1869.65|1870.51|1870.01|1870.61|1870.21|1869.66|1869.26|344
1654215600000|2022-06-03 00:20:00|1870.5|1870|1870.73|1870.23|1870.79|1870.39|1869.98|1869.53|334
1654215900000|2022-06-03 00:25:00|1870.74|1870.24|1870.66|1870.16|1871.05|1870.6|1870.35|1869.85|395
1654216200000|2022-06-03 00:30:00|1870.65|1870.15|1874|1873.5|1874.41|1873.91|1870.25|1869.86|1023
1654216500000|2022-06-03 00:35:00|1874.02|1873.52|1872.39|1871.89|1874.02|1873.52|1872.21|1871.71|633
1654216800000|2022-06-03 00:40:00|1872.38|1871.88|1871.73|1871.23|1872.63|1872.23|1871.5|1871|660
1654217100000|2022-06-03 00:45:00|1871.74|1871.24|1872.21|1871.71|1872.38|1871.88|1871.26|1870.76|485
1654217400000|2022-06-03 00:50:00|1872.2|1871.7|1873.35|1872.85|1873.49|1873.08|1871.86|1871.36|606
1654217700000|2022-06-03 00:55:00|1873.34|1872.84|1873.58|1873.08|1874.22|1873.79|1873.31|1872.84|550
1654218000000|2022-06-03 01:00:00|1873.6|1873.1|1873.71|1873.21|1873.88|1873.38|1872.92|1872.52|600
1654218300000|2022-06-03 01:05:00|1873.73|1873.23|1873.6|1873.1|1874.07|1873.61|1873.42|1872.92|429
1654218600000|2022-06-03 01:10:00|1873.62|1873.12|1872.9|1872.4|1873.63|1873.14|1872.68|1872.18|517
1654218900000|2022-06-03 01:15:00|1872.92|1872.42|1871.39|1870.89|1873.05|1872.6|1871.01|1870.56|553
1654219200000|2022-06-03 01:20:00|1871.29|1870.99|1871.6|1871.1|1871.65|1871.15|1870.91|1870.46|440
1654219500000|2022-06-03 01:25:00|1871.64|1871.14|1871.95|1871.45|1871.96|1871.58|1871.42|1870.92|363
1654219800000|2022-06-03 01:30:00|1871.94|1871.44|1871.33|1870.83|1872.07|1871.77|1871.28|1870.78|557
1654220100000|2022-06-03 01:35:00|1871.34|1870.84|1871.59|1871.09|1871.83|1871.39|1871.12|1870.62|402
1654220400000|2022-06-03 01:40:00|1871.57|1871.07|1873.13|1872.63|1873.27|1872.89|1871.52|1871.07|461
1654220700000|2022-06-03 01:45:00|1873.14|1872.64|1872.63|1872.13|1873.25|1872.84|1872.39|1871.89|509
1654221000000|2022-06-03 01:50:00|1872.65|1872.15|1872.62|1872.12|1872.91|1872.61|1871.83|1871.33|458
1654221300000|2022-06-03 01:55:00|1872.61|1872.11|1872.22|1871.72|1872.76|1872.35|1872.05|1871.59|489
1654221600000|2022-06-03 02:00:00|1872.21|1871.71|1871.71|1871.21|1872.24|1871.74|1871.31|1870.84|397
1654221900000|2022-06-03 02:05:00|1871.7|1871.2|1871.61|1871.11|1872.05|1871.55|1871.2|1870.75|485
1654222200000|2022-06-03 02:10:00|1871.62|1871.12|1872.2|1871.7|1872.25|1871.75|1871.4|1871.01|430
1654222500000|2022-06-03 02:15:00|1872.19|1871.69|1872.14|1871.64|1872.39|1871.98|1872.03|1871.58|291
1654222800000|2022-06-03 02:20:00|1872.2|1871.7|1872.36|1871.86|1872.69|1872.19|1871.9|1871.4|327
1654223100000|2022-06-03 02:25:00|1872.31|1871.81|1872.43|1871.93|1872.72|1872.22|1872.24|1871.75|288
1654223400000|2022-06-03 02:30:00|1872.42|1871.92|1871.75|1871.25|1872.53|1872.03|1871.61|1871.11|426
1654223700000|2022-06-03 02:35:00|1871.78|1871.28|1871.09|1870.59|1871.89|1871.39|1870.97|1870.57|394
1654224000000|2022-06-03 02:40:00|1871.05|1870.55|1870.52|1870.02|1871.05|1870.61|1870.18|1869.78|356
1654224300000|2022-06-03 02:45:00|1870.51|1870.01|1870.67|1870.17|1870.81|1870.39|1870.22|1869.81|249
1654224600000|2022-06-03 02:50:00|1870.69|1870.19|1870.88|1870.38|1871.16|1870.66|1870.47|1870.03|243
1654224900000|2022-06-03 02:55:00|1870.87|1870.37|1870.45|1870.15|1871.22|1870.72|1870.36|1869.98|291
1654225200000|2022-06-03 03:00:00|1870.51|1870.01|1870.64|1870.14|1870.83|1870.33|1870.46|1869.97|217
1654225500000|2022-06-03 03:05:00|1870.62|1870.12|1870.72|1870.22|1870.98|1870.52|1870.4|1869.97|232
1654225800000|2022-06-03 03:10:00|1870.74|1870.24|1869.98|1869.48|1870.74|1870.24|1869.76|1869.28|282
1654226100000|2022-06-03 03:15:00|1869.97|1869.47|1869.38|1868.88|1870|1869.57|1869.32|1868.82|383
1654226400000|2022-06-03 03:20:00|1869.42|1868.92|1869|1868.5|1869.85|1869.35|1869|1868.5|614
1654226700000|2022-06-03 03:25:00|1869.04|1868.54|1868.44|1867.94|1869.04|1868.54|1868.24|1867.74|461
1654227000000|2022-06-03 03:30:00|1868.42|1867.92|1868.41|1867.91|1868.8|1868.36|1868.29|1867.85|383
1654227300000|2022-06-03 03:35:00|1868.4|1867.9|1868.45|1867.95|1868.63|1868.13|1868.21|1867.79|313
1654227600000|2022-06-03 03:40:00|1868.44|1867.94|1868.45|1867.95|1868.64|1868.3|1868.06|1867.56|372
1654227900000|2022-06-03 03:45:00|1868.44|1867.94|1868.63|1868.13|1868.89|1868.46|1868.3|1867.8|322
1654228200000|2022-06-03 03:50:00|1868.64|1868.14|1869.37|1868.87|1869.39|1868.89|1868.64|1868.14|236
1654228500000|2022-06-03 03:55:00|1869.42|1868.92|1869.23|1868.73|1869.56|1869.09|1869.1|1868.66|294
1654228800000|2022-06-03 04:00:00|1869.22|1868.72|1868.51|1868.01|1869.24|1868.74|1868.36|1867.86|312
1654229100000|2022-06-03 04:05:00|1868.48|1867.98|1868.46|1867.96|1868.56|1868.18|1868.09|1867.7|269
1654229400000|2022-06-03 04:10:00|1868.47|1867.97|1869.01|1868.51|1869.16|1868.8|1868.3|1867.91|260
1654229700000|2022-06-03 04:15:00|1869|1868.5|1868.49|1868.19|1869.03|1868.66|1868.46|1868.01|173
1654230000000|2022-06-03 04:20:00|1868.46|1868.16|1868.12|1867.62|1868.72|1868.23|1868.08|1867.59|314
1654230300000|2022-06-03 04:25:00|1868.11|1867.61|1867.8|1867.3|1868.14|1867.64|1867.62|1867.22|297
1654230600000|2022-06-03 04:30:00|1867.81|1867.31|1867.86|1867.36|1868.2|1867.77|1867.7|1867.3|265
1654230900000|2022-06-03 04:35:00|1867.85|1867.35|1867.22|1866.72|1867.9|1867.46|1867.03|1866.57|376
1654231200000|2022-06-03 04:40:00|1867.19|1866.69|1867.71|1867.21|1867.97|1867.47|1867.18|1866.68|349
1654231500000|2022-06-03 04:45:00|1867.66|1867.16|1867.85|1867.35|1868.41|1867.91|1867.53|1867.03|356
1654231800000|2022-06-03 04:50:00|1867.83|1867.33|1867.81|1867.31|1867.98|1867.48|1867.4|1866.9|303
1654232100000|2022-06-03 04:55:00|1867.82|1867.32|1868.22|1867.72|1868.32|1867.86|1867.51|1867.01|385
1654232400000|2022-06-03 05:00:00|1868.23|1867.73|1868.44|1867.94|1868.49|1867.99|1867.69|1867.19|351
1654232700000|2022-06-03 05:05:00|1868.42|1867.92|1868.51|1868.01|1868.88|1868.44|1868.21|1867.71|425
1654233000000|2022-06-03 05:10:00|1868.52|1868.02|1867.83|1867.33|1868.97|1868.47|1867.63|1867.13|407
1654233300000|2022-06-03 05:15:00|1867.86|1867.36|1867.69|1867.19|1867.88|1867.4|1867.52|1867.07|165
1654233600000|2022-06-03 05:20:00|1867.68|1867.18|1868.24|1867.94|1868.35|1867.96|1867.61|1867.11|248
1654233900000|2022-06-03 05:25:00|1868.25|1867.95|1869.26|1868.76|1869.54|1869.13|1868.17|1867.79|462
1654234200000|2022-06-03 05:30:00|1869.27|1868.77|1868.47|1868.17|1869.33|1868.93|1868.47|1868.09|335
1654234500000|2022-06-03 05:35:00|1868.52|1868.22|1867.78|1867.28|1868.7|1868.22|1867.66|1867.16|393
1654234800000|2022-06-03 05:40:00|1867.79|1867.29|1867.87|1867.37|1868.18|1867.68|1867.5|1867|443
1654235100000|2022-06-03 05:45:00|1867.9|1867.4|1868.18|1867.68|1868.29|1867.85|1867.68|1867.28|361
1654235400000|2022-06-03 05:50:00|1868.16|1867.66|1868.58|1868.08|1868.85|1868.41|1868.16|1867.66|380
1654235700000|2022-06-03 05:55:00|1868.56|1868.06|1868.64|1868.14|1869.26|1868.76|1868.32|1867.82|424
1654236000000|2022-06-03 06:00:00|1868.65|1868.15|1868.95|1868.45|1869.36|1868.86|1868.35|1867.89|434
1654236300000|2022-06-03 06:05:00|1868.94|1868.44|1869.21|1868.71|1869.45|1868.98|1868.16|1867.76|436
1654236600000|2022-06-03 06:10:00|1869.2|1868.7|1867.72|1867.22|1869.22|1868.81|1867.56|1867.1|466
1654236900000|2022-06-03 06:15:00|1867.73|1867.23|1867.76|1867.26|1868.47|1868.07|1867.61|1867.12|463
1654237200000|2022-06-03 06:20:00|1867.82|1867.32|1867.85|1867.35|1867.96|1867.56|1867.47|1867.09|370
1654237500000|2022-06-03 06:25:00|1867.88|1867.38|1867.83|1867.33|1868.18|1867.83|1867.53|1867.03|399
1654237800000|2022-06-03 06:30:00|1867.87|1867.37|1868.43|1867.93|1868.54|1868.1|1867.64|1867.14|457
1654238100000|2022-06-03 06:35:00|1868.44|1867.94|1867.83|1867.33|1868.49|1868.04|1867.59|1867.23|309
1654238400000|2022-06-03 06:40:00|1867.82|1867.32|1867.39|1866.89|1867.94|1867.44|1867.07|1866.66|381
1654238700000|2022-06-03 06:45:00|1867.4|1866.9|1866.37|1865.87|1867.51|1867.01|1866.31|1865.83|526
1654239000000|2022-06-03 06:50:00|1866.39|1865.89|1866.28|1865.78|1866.9|1866.53|1866.04|1865.65|497
1654239300000|2022-06-03 06:55:00|1866.27|1865.77|1866.23|1865.73|1866.61|1866.21|1865.78|1865.37|644
1654239600000|2022-06-03 07:00:00|1866.22|1865.72|1865.22|1864.92|1866.51|1866.11|1864.75|1864.45|813
1654239900000|2022-06-03 07:05:00|1865.17|1864.87|1865.79|1865.49|1866.07|1865.61|1864.57|1864.21|781
1654240200000|2022-06-03 07:10:00|1865.87|1865.37|1866.87|1866.37|1867.06|1866.68|1865.69|1865.29|562
1654240500000|2022-06-03 07:15:00|1866.88|1866.38|1866.2|1865.9|1867.15|1866.77|1865.71|1865.26|600
1654240800000|2022-06-03 07:20:00|1866.19|1865.89|1865.5|1865|1866.24|1865.94|1865.27|1864.91|501
1654241100000|2022-06-03 07:25:00|1865.41|1865.11|1866.16|1865.86|1866.31|1865.92|1864.9|1864.48|491
1654241400000|2022-06-03 07:30:00|1866.25|1865.75|1866.44|1866.14|1866.62|1866.2|1865.74|1865.37|606
1654241700000|2022-06-03 07:35:00|1866.45|1866.15|1866.36|1865.86|1866.72|1866.39|1866.07|1865.71|477
1654242000000|2022-06-03 07:40:00|1866.35|1865.85|1866.73|1866.43|1866.84|1866.44|1866.11|1865.72|490
1654242300000|2022-06-03 07:45:00|1866.74|1866.44|1866.64|1866.34|1867.11|1866.71|1866.31|1865.94|503
1654242600000|2022-06-03 07:50:00|1866.63|1866.33|1866.74|1866.44|1866.84|1866.54|1866.3|1865.9|325
1654242900000|2022-06-03 07:55:00|1866.71|1866.41|1864.97|1864.47|1867|1866.6|1864.83|1864.44|670
1654243200000|2022-06-03 08:00:00|1864.87|1864.57|1865.3|1864.8|1865.43|1865.03|1864.57|1864.16|656
1654243500000|2022-06-03 08:05:00|1865.21|1864.91|1865.42|1864.92|1865.71|1865.34|1864.74|1864.37|597
1654243800000|2022-06-03 08:10:00|1865.45|1864.95|1865.79|1865.49|1866.47|1866.08|1865.06|1864.69|628
1654244100000|2022-06-03 08:15:00|1865.77|1865.47|1866.5|1866|1866.6|1866.28|1865.72|1865.33|411
1654244400000|2022-06-03 08:20:00|1866.46|1866.16|1865.65|1865.35|1866.56|1866.16|1865.62|1865.26|470
1654244700000|2022-06-03 08:25:00|1865.66|1865.36|1866.02|1865.72|1866.1|1865.72|1865.27|1864.87|426
1654245000000|2022-06-03 08:30:00|1866.07|1865.77|1866.17|1865.87|1866.66|1866.36|1865.89|1865.55|449
1654245300000|2022-06-03 08:35:00|1866.18|1865.88|1865.85|1865.35|1866.39|1866.07|1865.73|1865.28|322
1654245600000|2022-06-03 08:40:00|1865.84|1865.34|1866.08|1865.78|1866.26|1865.96|1865.62|1865.24|348
1654245900000|2022-06-03 08:45:00|1866.15|1865.85|1866.33|1866.03|1866.75|1866.38|1865.93|1865.55|437
1654246200000|2022-06-03 08:50:00|1866.31|1866.01|1866.03|1865.53|1866.52|1866.09|1865.61|1865.21|520
1654246500000|2022-06-03 08:55:00|1866.04|1865.54|1865.18|1864.68|1866.13|1865.77|1864.92|1864.57|522
1654246800000|2022-06-03 09:00:00|1865.19|1864.69|1864.28|1863.78|1865.63|1865.22|1864.13|1863.75|575
1654247100000|2022-06-03 09:05:00|1864.18|1863.88|1864.89|1864.39|1865.25|1864.75|1864.16|1863.81|583
1654247400000|2022-06-03 09:10:00|1864.8|1864.5|1864.48|1864.18|1864.9|1864.5|1863.84|1863.5|572
1654247700000|2022-06-03 09:15:00|1864.44|1864.14|1864.3|1863.8|1864.78|1864.39|1864.16|1863.79|466
1654248000000|2022-06-03 09:20:00|1864.29|1863.79|1864.03|1863.53|1864.3|1863.88|1863.75|1863.31|594
1654248300000|2022-06-03 09:25:00|1864.04|1863.54|1863.96|1863.46|1864.37|1863.99|1863.56|1863.16|539
1654248600000|2022-06-03 09:30:00|1863.99|1863.49|1864.5|1864|1864.58|1864.18|1863.77|1863.37|567
1654248900000|2022-06-03 09:35:00|1864.45|1863.95|1864.88|1864.38|1865.1|1864.6|1864.33|1863.93|585
1654249200000|2022-06-03 09:40:00|1864.89|1864.39|1864.84|1864.54|1865.02|1864.61|1864.64|1864.22|314
1654249500000|2022-06-03 09:45:00|1864.83|1864.53|1864.93|1864.43|1864.95|1864.55|1864.36|1863.97|412
1654249800000|2022-06-03 09:50:00|1864.92|1864.42|1865.19|1864.69|1865.28|1864.88|1864.82|1864.42|435
1654250100000|2022-06-03 09:55:00|1865.21|1864.71|1865.15|1864.65|1865.51|1865.1|1864.8|1864.39|515
1654250400000|2022-06-03 10:00:00|1865.09|1864.59|1865.96|1865.46|1865.97|1865.59|1864.55|1864.25|615
1654250700000|2022-06-03 10:05:00|1865.94|1865.44|1866.29|1865.99|1866.69|1866.26|1865.9|1865.4|706
1654251000000|2022-06-03 10:10:00|1866.37|1866.07|1866.12|1865.62|1866.86|1866.49|1866.06|1865.62|645
1654251300000|2022-06-03 10:15:00|1866.13|1865.63|1866.08|1865.58|1866.68|1866.26|1865.77|1865.45|608
1654251600000|2022-06-03 10:20:00|1866.09|1865.59|1866.15|1865.85|1866.65|1866.3|1865.83|1865.46|433
1654251900000|2022-06-03 10:25:00|1866.17|1865.87|1865.32|1864.82|1866.25|1865.87|1865.04|1864.67|547
1654252200000|2022-06-03 10:30:00|1865.33|1864.83|1865.29|1864.79|1865.38|1865.02|1864.76|1864.4|472
1654252500000|2022-06-03 10:35:00|1865.18|1864.88|1864.79|1864.49|1865.32|1864.94|1864.78|1864.43|359
1654252800000|2022-06-03 10:40:00|1864.89|1864.39|1865.26|1864.76|1865.58|1865.08|1864.78|1864.39|436
1654253100000|2022-06-03 10:45:00|1865.25|1864.75|1865.64|1865.14|1865.77|1865.38|1864.5|1864.16|466
1654253400000|2022-06-03 10:50:00|1865.65|1865.15|1865.75|1865.45|1866.03|1865.73|1865.2|1864.84|514
1654253700000|2022-06-03 10:55:00|1865.76|1865.46|1866.52|1866.02|1866.53|1866.22|1865.75|1865.36|440
1654254000000|2022-06-03 11:00:00|1866.53|1866.03|1867.24|1866.74|1867.39|1867.09|1866.26|1865.93|562
1654254300000|2022-06-03 11:05:00|1867.23|1866.73|1867.32|1867.02|1867.57|1867.2|1866.87|1866.49|444
1654254600000|2022-06-03 11:10:00|1867.31|1867.01|1866.84|1866.34|1867.63|1867.3|1866.64|1866.25|536
1654254900000|2022-06-03 11:15:00|1866.71|1866.41|1866.95|1866.45|1867.42|1867.09|1866.45|1866.05|568
1654255200000|2022-06-03 11:20:00|1866.89|1866.59|1866.25|1865.95|1867.27|1866.9|1865.88|1865.49|500
1654255500000|2022-06-03 11:25:00|1866.26|1865.96|1866.83|1866.33|1867.09|1866.73|1866.04|1865.63|511
1654255800000|2022-06-03 11:30:00|1866.71|1866.41|1867.44|1867.14|1867.54|1867.15|1866.52|1866.15|543
1654256100000|2022-06-03 11:35:00|1867.47|1867.17|1867.03|1866.73|1868.18|1867.79|1867.01|1866.61|544
1654256400000|2022-06-03 11:40:00|1867.04|1866.74|1865.63|1865.33|1867.14|1866.74|1865.5|1865|746
1654256700000|2022-06-03 11:45:00|1865.62|1865.32|1864.49|1864.19|1865.74|1865.37|1864.46|1864.06|690
1654257000000|2022-06-03 11:50:00|1864.5|1864.2|1865.4|1865.1|1866.1|1865.72|1864.38|1864|630
1654257300000|2022-06-03 11:55:00|1865.38|1865.08|1864.09|1863.59|1865.59|1865.18|1863.62|1863.32|753
1654257600000|2022-06-03 12:00:00|1864.08|1863.58|1865.04|1864.74|1865.13|1864.83|1863.94|1863.44|734
1654257900000|2022-06-03 12:05:00|1865.13|1864.63|1865.44|1865.14|1866.61|1866.26|1864.2|1863.81|793
1654258200000|2022-06-03 12:10:00|1865.55|1865.05|1867.05|1866.55|1867.11|1866.77|1865.42|1864.92|728
1654258500000|2022-06-03 12:15:00|1867.03|1866.53|1866.43|1866.13|1867.04|1866.54|1865.59|1865.23|638
1654258800000|2022-06-03 12:20:00|1866.44|1866.14|1863.8|1863.5|1867.13|1866.8|1863.67|1863.23|950
1654259100000|2022-06-03 12:25:00|1863.66|1863.36|1863.93|1863.43|1864.29|1863.82|1862.75|1862.44|1106
1654259400000|2022-06-03 12:30:00|1864.75|1862.39|1864.12|1863.62|1866.51|1865.75|1860.72|1860.22|1839
1654259700000|2022-06-03 12:35:00|1864.1|1863.6|1857.56|1857.06|1864.34|1863.85|1857.29|1856.97|1870
1654260000000|2022-06-03 12:40:00|1857.58|1857.08|1859.04|1858.54|1859.89|1859.39|1856.92|1856.51|1695
1654260300000|2022-06-03 12:45:00|1859.06|1858.56|1859.08|1858.58|1861.62|1861.12|1857.93|1857.43|1538
1654260600000|2022-06-03 12:50:00|1859.07|1858.57|1860.36|1859.86|1861.11|1860.8|1858.79|1858.29|1346
1654260900000|2022-06-03 12:55:00|1860.32|1859.82|1858.61|1858.11|1860.53|1860.08|1858.09|1857.73|1376
1654261200000|2022-06-03 13:00:00|1858.65|1858.15|1859.37|1858.87|1859.49|1859.19|1857.36|1856.96|1346
1654261500000|2022-06-03 13:05:00|1859.28|1858.98|1858.34|1858.04|1860.25|1859.86|1857.74|1857.33|1134
1654261800000|2022-06-03 13:10:00|1858.33|1858.03|1860.28|1859.98|1861.18|1860.73|1857.7|1857.39|1218
1654262100000|2022-06-03 13:15:00|1860.34|1859.84|1860.82|1860.32|1861.38|1860.99|1859.95|1859.65|1149
1654262400000|2022-06-03 13:20:00|1860.81|1860.31|1861.41|1860.91|1861.41|1860.96|1859.67|1859.29|1053
1654262700000|2022-06-03 13:25:00|1861.37|1860.87|1861.06|1860.76|1862.42|1862.1|1860.89|1860.51|1151
1654263000000|2022-06-03 13:30:00|1861.05|1860.75|1863.18|1862.88|1863.72|1863.33|1861.03|1860.53|1329
1654263300000|2022-06-03 13:35:00|1863.13|1862.83|1860.27|1859.97|1863.67|1863.28|1860.14|1859.64|1250
1654263600000|2022-06-03 13:40:00|1860.23|1859.73|1861.18|1860.68|1862.33|1861.83|1860.08|1859.58|1115
1654263900000|2022-06-03 13:45:00|1861.31|1860.81|1863.13|1862.83|1863.27|1862.83|1859.95|1859.46|1027
1654264200000|2022-06-03 13:50:00|1863.1|1862.8|1864.52|1864.22|1864.86|1864.5|1863.08|1862.69|1219
1654264500000|2022-06-03 13:55:00|1864.53|1864.23|1863.55|1863.05|1864.84|1864.46|1863.36|1862.86|1100
1654264800000|2022-06-03 14:00:00|1864|1863.5|1863.56|1863.26|1865.2|1864.7|1863.27|1862.77|1200
1654265100000|2022-06-03 14:05:00|1863.55|1863.25|1865.1|1864.8|1865.52|1865.13|1863.16|1862.76|1178
1654265400000|2022-06-03 14:10:00|1865.09|1864.79|1862.57|1862.07|1865.35|1864.85|1861.91|1861.54|1051
1654265700000|2022-06-03 14:15:00|1862.51|1862.21|1862.14|1861.84|1863.37|1862.99|1862.02|1861.69|917
1654266000000|2022-06-03 14:20:00|1862.15|1861.85|1860.07|1859.77|1862.18|1861.88|1859.86|1859.5|986
1654266300000|2022-06-03 14:25:00|1860.02|1859.72|1859.57|1859.07|1860.95|1860.54|1859.28|1858.92|815
1654266600000|2022-06-03 14:30:00|1859.58|1859.08|1861.36|1861.06|1861.57|1861.16|1858.83|1858.49|883
1654266900000|2022-06-03 14:35:00|1861.37|1861.07|1859.62|1859.32|1861.75|1861.45|1859.42|1859.09|869
1654267200000|2022-06-03 14:40:00|1859.55|1859.25|1860.3|1859.8|1860.31|1859.85|1857.95|1857.45|959
1654267500000|2022-06-03 14:45:00|1860.34|1859.84|1859.82|1859.32|1860.71|1860.41|1859.58|1859.19|845
1654267800000|2022-06-03 14:50:00|1859.83|1859.33|1858.62|1858.12|1860.08|1859.7|1857.86|1857.42|966
1654268100000|2022-06-03 14:55:00|1858.61|1858.11|1857.99|1857.69|1859.39|1858.98|1857.94|1857.58|792
1654268400000|2022-06-03 15:00:00|1857.98|1857.68|1855.5|1855.2|1858.2|1857.84|1855.28|1854.93|1084
1654268700000|2022-06-03 15:05:00|1855.53|1855.23|1857.13|1856.63|1857.2|1856.88|1855.39|1855.03|1004
1654269000000|2022-06-03 15:10:00|1857.15|1856.65|1856.73|1856.23|1857.19|1856.78|1855.82|1855.38|885
1654269300000|2022-06-03 15:15:00|1856.7|1856.2|1855.52|1855.22|1856.74|1856.32|1855.49|1855.15|770
1654269600000|2022-06-03 15:20:00|1855.49|1855.19|1853.1|1852.8|1855.74|1855.34|1852.99|1852.61|1066
1654269900000|2022-06-03 15:25:00|1853.21|1852.71|1853.32|1852.82|1853.83|1853.42|1852.04|1851.67|1064
1654270200000|2022-06-03 15:30:00|1853.39|1852.89|1853.86|1853.36|1854.3|1853.8|1853.2|1852.78|1037
1654270500000|2022-06-03 15:35:00|1853.85|1853.35|1853.18|1852.88|1854|1853.69|1852.78|1852.39|800
1654270800000|2022-06-03 15:40:00|1853.17|1852.87|1852.78|1852.48|1853.36|1852.99|1852.42|1852.01|657
1654271100000|2022-06-03 15:45:00|1852.89|1852.39|1852.55|1852.05|1852.89|1852.54|1851.93|1851.43|767
1654271400000|2022-06-03 15:50:00|1852.56|1852.06|1852.19|1851.69|1853.8|1853.41|1851.92|1851.5|889
1654271700000|2022-06-03 15:55:00|1852.18|1851.68|1852.27|1851.77|1852.84|1852.4|1851.86|1851.47|788
1654272000000|2022-06-03 16:00:00|1852.23|1851.73|1850.1|1849.8|1852.24|1851.74|1849.94|1849.55|1004
1654272300000|2022-06-03 16:05:00|1850.12|1849.82|1850.67|1850.17|1851.31|1850.87|1849.03|1848.56|921
1654272600000|2022-06-03 16:10:00|1850.69|1850.19|1849.94|1849.64|1850.91|1850.43|1849.87|1849.5|679
1654272900000|2022-06-03 16:15:00|1850.04|1849.54|1848.46|1847.96|1851.15|1850.65|1848.32|1847.89|820
1654273200000|2022-06-03 16:20:00|1848.48|1847.98|1850.14|1849.84|1850.51|1850.01|1848.48|1847.98|839
1654273500000|2022-06-03 16:25:00|1850.12|1849.82|1851.03|1850.73|1851.17|1850.81|1849.74|1849.3|691
1654273800000|2022-06-03 16:30:00|1851.08|1850.78|1850.44|1850.14|1851.47|1851.13|1849.99|1849.61|736
1654274100000|2022-06-03 16:35:00|1850.43|1850.13|1850.53|1850.03|1851.13|1850.79|1850.3|1849.94|492
1654274400000|2022-06-03 16:40:00|1850.56|1850.06|1849.25|1848.75|1850.7|1850.2|1848.89|1848.39|776
1654274700000|2022-06-03 16:45:00|1849.31|1848.81|1850.59|1850.29|1850.79|1850.34|1849.28|1848.78|546
1654275000000|2022-06-03 16:50:00|1850.58|1850.28|1850.66|1850.16|1850.9|1850.4|1849.9|1849.5|487
1654275300000|2022-06-03 16:55:00|1850.67|1850.17|1851.27|1850.77|1851.41|1851.02|1850.14|1849.84|745
1654275600000|2022-06-03 17:00:00|1851.26|1850.76|1850.83|1850.33|1851.62|1851.21|1850.57|1850.15|678
1654275900000|2022-06-03 17:05:00|1850.82|1850.32|1850.42|1849.92|1851.18|1850.75|1849.85|1849.44|647
1654276200000|2022-06-03 17:10:00|1850.41|1849.91|1849.83|1849.33|1850.48|1850.06|1849.65|1849.25|714
1654276500000|2022-06-03 17:15:00|1849.84|1849.34|1848.9|1848.4|1850.11|1849.73|1848.7|1848.31|758
1654276800000|2022-06-03 17:20:00|1848.87|1848.37|1848.65|1848.35|1849.15|1848.78|1848.48|1848.12|609
1654277100000|2022-06-03 17:25:00|1848.75|1848.25|1847.65|1847.35|1849.31|1848.95|1847.65|1847.35|845
1654277400000|2022-06-03 17:30:00|1847.72|1847.42|1847.95|1847.65|1848.72|1848.35|1847.6|1847.2|797
1654277700000|2022-06-03 17:35:00|1847.98|1847.68|1848.71|1848.41|1848.9|1848.6|1847.86|1847.46|671
1654278000000|2022-06-03 17:40:00|1848.7|1848.4|1849.08|1848.78|1849.26|1848.87|1848.62|1848.27|421
1654278300000|2022-06-03 17:45:00|1849.15|1848.85|1849.32|1849.02|1849.5|1849.13|1848.97|1848.62|416
1654278600000|2022-06-03 17:50:00|1849.34|1849.04|1849.01|1848.71|1849.4|1849.04|1848.69|1848.29|310
1654278900000|2022-06-03 17:55:00|1849|1848.7|1849.15|1848.85|1849.45|1849.07|1848.81|1848.47|366
1654279200000|2022-06-03 18:00:00|1849.31|1848.81|1848.1|1847.8|1849.31|1848.99|1847.98|1847.6|439
1654279500000|2022-06-03 18:05:00|1848.11|1847.81|1848.08|1847.58|1848.36|1847.95|1847.87|1847.48|453
1654279800000|2022-06-03 18:10:00|1847.98|1847.68|1848.36|1847.86|1848.36|1847.96|1847.88|1847.5|270
1654280100000|2022-06-03 18:15:00|1848.35|1847.85|1848.81|1848.31|1848.89|1848.42|1848.08|1847.71|394
1654280400000|2022-06-03 18:20:00|1848.86|1848.36|1849.16|1848.86|1849.28|1848.9|1848.68|1848.33|331
1654280700000|2022-06-03 18:25:00|1849.26|1848.76|1849.74|1849.44|1849.9|1849.5|1849.15|1848.74|400
1654281000000|2022-06-03 18:30:00|1849.75|1849.45|1849.72|1849.42|1850.08|1849.68|1849.39|1849|383
1654281300000|2022-06-03 18:35:00|1849.76|1849.46|1849.9|1849.6|1850.15|1849.76|1849.71|1849.33|313
1654281600000|2022-06-03 18:40:00|1850.04|1849.54|1850.68|1850.18|1850.69|1850.29|1849.88|1849.47|351
1654281900000|2022-06-03 18:45:00|1850.67|1850.17|1850.88|1850.58|1850.91|1850.58|1850.29|1849.91|393
1654282200000|2022-06-03 18:50:00|1850.86|1850.56|1850.68|1850.18|1851.38|1851.01|1850.25|1849.84|422
1654282500000|2022-06-03 18:55:00|1850.47|1850.17|1851.2|1850.7|1851.2|1850.77|1850.32|1849.93|448
1654282800000|2022-06-03 19:00:00|1851.16|1850.66|1850.06|1849.56|1851.26|1850.76|1849.86|1849.42|703
1654283100000|2022-06-03 19:05:00|1850.04|1849.54|1848.78|1848.28|1850.14|1849.76|1848.48|1848.06|532
1654283400000|2022-06-03 19:10:00|1848.84|1848.34|1849.12|1848.62|1849.31|1848.89|1848.78|1848.34|364
1654283700000|2022-06-03 19:15:00|1849.16|1848.66|1850.04|1849.54|1850.04|1849.66|1848.98|1848.48|341
1654284000000|2022-06-03 19:20:00|1850.05|1849.55|1850.53|1850.03|1850.58|1850.19|1849.82|1849.39|332
1654284300000|2022-06-03 19:25:00|1850.52|1850.02|1850.83|1850.33|1850.91|1850.44|1850.36|1849.99|253
1654284600000|2022-06-03 19:30:00|1850.84|1850.34|1851.59|1851.09|1851.61|1851.18|1850.61|1850.11|385
1654284900000|2022-06-03 19:35:00|1851.61|1851.11|1851.65|1851.15|1851.75|1851.25|1851.34|1850.89|409
1654285200000|2022-06-03 19:40:00|1851.64|1851.14|1851.42|1850.92|1851.72|1851.33|1851.19|1850.79|407
1654285500000|2022-06-03 19:45:00|1851.41|1850.91|1851.34|1851.04|1851.5|1851.05|1850.95|1850.55|430
1654285800000|2022-06-03 19:50:00|1851.33|1851.03|1851.29|1850.79|1851.42|1851.04|1850.87|1850.5|575
1654286100000|2022-06-03 19:55:00|1851.3|1850.8|1850.97|1850.47|1851.34|1850.97|1850.86|1850.36|707
1654286400000|2022-06-03 20:00:00|1851.05|1850.55|1850.92|1850.42|1851.32|1851.02|1850.73|1850.23|443
1654286700000|2022-06-03 20:05:00|1850.93|1850.43|1850.65|1850.15|1850.97|1850.47|1850.36|1850.04|257
1654287000000|2022-06-03 20:10:00|1850.64|1850.14|1850.68|1850.18|1851.06|1850.56|1850.59|1850.09|244
1654287300000|2022-06-03 20:15:00|1850.69|1850.19|1850.6|1850.1|1850.74|1850.34|1850.28|1849.81|242
1654287600000|2022-06-03 20:20:00|1850.59|1850.09|1850.94|1850.44|1851|1850.5|1850.44|1849.99|179
1654287900000|2022-06-03 20:25:00|1851|1850.5|1851.13|1850.63|1851.19|1850.69|1850.75|1850.25|204
1654288200000|2022-06-03 20:30:00|1851.21|1850.71|1850.82|1850.32|1851.23|1850.73|1850.62|1850.12|272
1654288500000|2022-06-03 20:35:00|1850.83|1850.33|1850.93|1850.43|1851.08|1850.58|1850.64|1850.14|217
1654288800000|2022-06-03 20:40:00|1850.9|1850.4|1851.58|1851.08|1851.67|1851.17|1850.67|1850.17|203
1654289100000|2022-06-03 20:45:00|1851.59|1851.09|1850.97|1850.47|1852.03|1851.53|1850.72|1850.22|332
1654289400000|2022-06-03 20:50:00|1850.95|1850.45|1851.5|1851|1853.04|1851.4|1850.38|1849.4|342
1654289700000|2022-06-03 20:55:00|1851.69|1851.19|1851.42|1850.92|1855.36|1851.5|1850.61|1847.16|248
1654466400000|2022-06-05 22:00:00|1850.31|1849.81|1851.21|1850.71|1853.01|1851.12|1850.06|1848.01|370
1654466700000|2022-06-05 22:05:00|1851.16|1850.66|1852.06|1851.56|1852.86|1851.58|1851.08|1849.74|213
1654467000000|2022-06-05 22:10:00|1852|1851.5|1851.08|1850.58|1853.8|1851.52|1851.08|1848.76|218
1654467300000|2022-06-05 22:15:00|1851.07|1850.57|1850.75|1850.25|1851.34|1850.84|1850.67|1850.17|149
1654467600000|2022-06-05 22:20:00|1850.76|1850.26|1850.52|1850.02|1850.78|1850.28|1850.44|1849.94|120
1654467900000|2022-06-05 22:25:00|1850.53|1850.03|1850.58|1850.08|1851.09|1850.59|1850.48|1849.98|165
1654468200000|2022-06-05 22:30:00|1850.51|1850.01|1851.25|1850.75|1851.28|1850.78|1850.51|1850.01|187
1654468500000|2022-06-05 22:35:00|1851.26|1850.76|1851.85|1851.35|1851.89|1851.39|1851.16|1850.74|247
1654468800000|2022-06-05 22:40:00|1851.84|1851.34|1851.93|1851.43|1852.17|1851.67|1851.48|1851.05|267
1654469100000|2022-06-05 22:45:00|1851.94|1851.44|1852.15|1851.65|1852.16|1851.66|1851.49|1850.99|236
1654469400000|2022-06-05 22:50:00|1852.13|1851.63|1852.1|1851.6|1852.22|1851.72|1851.78|1851.28|226
1654469700000|2022-06-05 22:55:00|1852.07|1851.57|1852.56|1852.06|1852.69|1852.19|1851.75|1851.25|277
1654470000000|2022-06-05 23:00:00|1852.45|1851.95|1853.12|1852.62|1853.25|1852.75|1852.45|1851.95|353
1654470300000|2022-06-05 23:05:00|1853.08|1852.58|1853.19|1852.69|1853.47|1852.97|1852.99|1852.49|252
1654470600000|2022-06-05 23:10:00|1853.15|1852.65|1852.86|1852.36|1853.41|1853.01|1852.78|1852.28|198
1654470900000|2022-06-05 23:15:00|1852.77|1852.27|1853.22|1852.72|1853.37|1852.87|1852.77|1852.27|230
1654471200000|2022-06-05 23:20:00|1853.21|1852.71|1853.43|1852.93|1853.65|1853.16|1853.1|1852.6|223
1654471500000|2022-06-05 23:25:00|1853.53|1853.03|1852.83|1852.33|1853.56|1853.06|1852.82|1852.32|195
1654471800000|2022-06-05 23:30:00|1852.85|1852.35|1852.82|1852.52|1852.85|1852.52|1852.34|1851.87|200
1654472100000|2022-06-05 23:35:00|1852.8|1852.5|1852.72|1852.22|1852.98|1852.57|1852.35|1851.94|213
1654472400000|2022-06-05 23:40:00|1852.7|1852.2|1852.95|1852.45|1852.99|1852.57|1852.57|1852.16|162
1654472700000|2022-06-05 23:45:00|1852.93|1852.43|1852.49|1851.99|1853.04|1852.68|1852.37|1851.87|329
1654473000000|2022-06-05 23:50:00|1852.48|1851.98|1852.17|1851.67|1852.64|1852.14|1852.12|1851.62|289
1654473300000|2022-06-05 23:55:00|1852.15|1851.65|1851.86|1851.36|1852.47|1852.03|1851.65|1851.34|289
1654473600000|2022-06-06 00:00:00|1851.89|1851.59|1852.77|1852.27|1852.99|1852.5|1851.46|1851.12|624
1654473900000|2022-06-06 00:05:00|1852.72|1852.22|1853.44|1853.14|1853.69|1853.31|1852.61|1852.11|435
1654474200000|2022-06-06 00:10:00|1853.45|1853.15|1853.55|1853.05|1853.67|1853.26|1852.94|1852.55|387
1654474500000|2022-06-06 00:15:00|1853.5|1853|1852.25|1851.75|1853.83|1853.44|1852.09|1851.74|379
1654474800000|2022-06-06 00:20:00|1852.26|1851.76|1852.14|1851.64|1852.48|1851.98|1851.49|1851.15|359
1654475100000|2022-06-06 00:25:00|1852.13|1851.63|1851.57|1851.07|1852.2|1851.88|1851.24|1850.84|442
1654475400000|2022-06-06 00:30:00|1851.64|1851.14|1851.27|1850.77|1851.7|1851.26|1851.15|1850.67|329
1654475700000|2022-06-06 00:35:00|1851.28|1850.78|1851.68|1851.18|1851.85|1851.44|1850.99|1850.54|286
1654476000000|2022-06-06 00:40:00|1851.69|1851.19|1851.85|1851.35|1851.93|1851.54|1851.17|1850.75|378
1654476300000|2022-06-06 00:45:00|1851.84|1851.34|1851.3|1850.8|1851.88|1851.45|1850.84|1850.34|396
1654476600000|2022-06-06 00:50:00|1851.31|1850.81|1851.28|1850.98|1851.78|1851.34|1850.97|1850.47|365
1654476900000|2022-06-06 00:55:00|1851.26|1850.96|1851.15|1850.65|1851.45|1851.02|1850.67|1850.21|447
1654477200000|2022-06-06 01:00:00|1851.19|1850.69|1853.26|1852.76|1853.33|1852.83|1850.77|1850.47|1028
1654477500000|2022-06-06 01:05:00|1853.28|1852.78|1852.79|1852.49|1853.61|1853.11|1852.43|1852.1|933
1654477800000|2022-06-06 01:10:00|1852.8|1852.5|1852.59|1852.29|1852.93|1852.53|1852.29|1851.87|596
1654478100000|2022-06-06 01:15:00|1852.69|1852.19|1854.06|1853.56|1854.12|1853.72|1852.67|1852.17|726
1654478400000|2022-06-06 01:20:00|1854.07|1853.57|1853.84|1853.34|1854.44|1854.01|1853.73|1853.27|656
1654478700000|2022-06-06 01:25:00|1853.83|1853.33|1853.74|1853.24|1854.03|1853.53|1853.37|1852.89|503
1654479000000|2022-06-06 01:30:00|1853.73|1853.23|1853.77|1853.47|1854.4|1853.95|1853.18|1852.77|1008
1654479300000|2022-06-06 01:35:00|1853.76|1853.46|1853.68|1853.18|1853.81|1853.46|1852.95|1852.45|634
1654479600000|2022-06-06 01:40:00|1853.66|1853.16|1853.4|1852.9|1853.87|1853.37|1852.92|1852.5|654
1654479900000|2022-06-06 01:45:00|1853.41|1852.91|1853.7|1853.4|1854.01|1853.57|1853.05|1852.66|622
1654480200000|2022-06-06 01:50:00|1853.67|1853.37|1853.88|1853.38|1854.41|1854.04|1853.62|1853.25|527
1654480500000|2022-06-06 01:55:00|1853.86|1853.56|1853.53|1853.03|1854.08|1853.63|1853.24|1852.74|445
1654480800000|2022-06-06 02:00:00|1853.48|1852.98|1853.66|1853.16|1853.89|1853.44|1853.4|1852.9|498
1654481100000|2022-06-06 02:05:00|1853.65|1853.15|1853.84|1853.54|1854.12|1853.72|1853.54|1853.12|425
1654481400000|2022-06-06 02:10:00|1853.86|1853.56|1854.03|1853.53|1854.16|1853.66|1853.54|1853.1|361
1654481700000|2022-06-06 02:15:00|1854.04|1853.54|1853.84|1853.34|1854.21|1853.81|1853.66|1853.3|269
1654482000000|2022-06-06 02:20:00|1853.83|1853.33|1853.69|1853.19|1854.05|1853.6|1853.68|1853.18|221
1654482300000|2022-06-06 02:25:00|1853.72|1853.22|1853.98|1853.48|1854.19|1853.69|1853.68|1853.18|290
1654482600000|2022-06-06 02:30:00|1854.05|1853.55|1854.52|1854.22|1854.79|1854.4|1853.67|1853.17|435
1654482900000|2022-06-06 02:35:00|1854.62|1854.12|1854.59|1854.09|1854.76|1854.31|1854.34|1853.84|269
1654483200000|2022-06-06 02:40:00|1854.6|1854.1|1854.08|1853.58|1854.62|1854.23|1853.98|1853.58|363
1654483500000|2022-06-06 02:45:00|1854.1|1853.6|1854.79|1854.49|1855.04|1854.63|1854.09|1853.59|405
1654483800000|2022-06-06 02:50:00|1854.89|1854.39|1854.88|1854.38|1855.1|1854.69|1854.58|1854.09|322
1654484100000|2022-06-06 02:55:00|1854.87|1854.37|1854.84|1854.54|1855.19|1854.78|1854.61|1854.2|400
1654484400000|2022-06-06 03:00:00|1854.8|1854.5|1854.95|1854.65|1855.07|1854.77|1854.5|1854.14|378
1654484700000|2022-06-06 03:05:00|1854.96|1854.66|1855.71|1855.21|1855.72|1855.34|1854.8|1854.44|346
1654485000000|2022-06-06 03:10:00|1855.72|1855.22|1855.93|1855.43|1856.16|1855.66|1855.57|1855.09|352
1654485300000|2022-06-06 03:15:00|1855.91|1855.41|1856.03|1855.53|1856.33|1855.83|1855.78|1855.31|375
1654485600000|2022-06-06 03:20:00|1856.08|1855.58|1856.42|1855.92|1856.53|1856.07|1855.86|1855.38|405
1654485900000|2022-06-06 03:25:00|1856.43|1855.93|1855.68|1855.38|1856.43|1856.06|1855.61|1855.2|309
1654486200000|2022-06-06 03:30:00|1855.67|1855.37|1855.74|1855.24|1855.98|1855.55|1855.41|1854.97|257
1654486500000|2022-06-06 03:35:00|1855.75|1855.25|1855.14|1854.64|1855.79|1855.29|1855.13|1854.63|240
1654486800000|2022-06-06 03:40:00|1855.13|1854.63|1855.7|1855.2|1855.93|1855.58|1855.02|1854.63|302
1654487100000|2022-06-06 03:45:00|1855.68|1855.18|1856.29|1855.79|1856.44|1856.04|1855.55|1855.16|294
1654487400000|2022-06-06 03:50:00|1856.18|1855.88|1856.42|1855.92|1856.49|1856.13|1856.04|1855.66|296
1654487700000|2022-06-06 03:55:00|1856.43|1855.93|1856.37|1855.87|1856.63|1856.2|1856.19|1855.87|262
1654488000000|2022-06-06 04:00:00|1856.4|1855.9|1856.38|1855.88|1856.52|1856.12|1855.92|1855.58|382
1654488300000|2022-06-06 04:05:00|1856.39|1855.89|1856.13|1855.63|1856.39|1855.89|1855.72|1855.22|240
1654488600000|2022-06-06 04:10:00|1856.14|1855.64|1856.18|1855.68|1856.21|1855.77|1855.72|1855.34|231
1654488900000|2022-06-06 04:15:00|1856.09|1855.79|1856.41|1855.91|1856.56|1856.13|1856.04|1855.6|236
1654489200000|2022-06-06 04:20:00|1856.42|1855.92|1856.28|1855.78|1856.49|1856.07|1856.04|1855.67|215
1654489500000|2022-06-06 04:25:00|1856.29|1855.79|1856.36|1855.86|1856.46|1856.05|1856.06|1855.64|237
1654489800000|2022-06-06 04:30:00|1856.34|1855.84|1855.98|1855.48|1856.73|1856.35|1855.89|1855.39|277
1654490100000|2022-06-06 04:35:00|1855.99|1855.49|1855.93|1855.43|1856.34|1855.93|1855.65|1855.2|304
1654490400000|2022-06-06 04:40:00|1855.95|1855.45|1856.6|1856.1|1856.8|1856.37|1855.75|1855.39|316
1654490700000|2022-06-06 04:45:00|1856.49|1856.19|1856.62|1856.12|1856.82|1856.42|1856.47|1856.06|194
1654491000000|2022-06-06 04:50:00|1856.52|1856.22|1856.73|1856.23|1856.98|1856.57|1856.5|1856.15|221
1654491300000|2022-06-06 04:55:00|1856.74|1856.24|1855.69|1855.19|1856.78|1856.28|1855.35|1854.95|400
1654491600000|2022-06-06 05:00:00|1855.59|1855.29|1856.34|1856.04|1856.52|1856.09|1855.57|1855.21|427
1654491900000|2022-06-06 05:05:00|1856.44|1855.94|1856.4|1855.9|1856.67|1856.27|1856.13|1855.74|364
1654492200000|2022-06-06 05:10:00|1856.41|1855.91|1856.13|1855.63|1856.45|1856|1855.78|1855.38|365
1654492500000|2022-06-06 05:15:00|1856.06|1855.56|1856.21|1855.71|1856.3|1855.95|1855.77|1855.37|358
1654492800000|2022-06-06 05:20:00|1856.23|1855.73|1855.16|1854.86|1856.25|1855.87|1855.13|1854.73|388
1654493100000|2022-06-06 05:25:00|1855.18|1854.88|1854.74|1854.24|1855.45|1855.06|1854.42|1854.06|483
1654493400000|2022-06-06 05:30:00|1854.7|1854.2|1854.82|1854.52|1855.11|1854.72|1854.01|1853.64|605
1654493700000|2022-06-06 05:35:00|1854.84|1854.54|1855.35|1854.85|1855.64|1855.27|1854.63|1854.2|473
1654494000000|2022-06-06 05:40:00|1855.26|1854.96|1855.36|1855.06|1855.75|1855.38|1855|1854.63|340
1654494300000|2022-06-06 05:45:00|1855.35|1855.05|1855.2|1854.7|1855.53|1855.14|1855.2|1854.7|343
1654494600000|2022-06-06 05:50:00|1855.23|1854.73|1855.29|1854.79|1855.61|1855.11|1854.99|1854.55|367
1654494900000|2022-06-06 05:55:00|1855.28|1854.78|1855.51|1855.01|1855.73|1855.33|1855.07|1854.66|335
1654495200000|2022-06-06 06:00:00|1855.47|1854.97|1854.99|1854.49|1855.47|1855.05|1854.67|1854.31|542
1654495500000|2022-06-06 06:05:00|1855|1854.5|1855.26|1854.76|1855.38|1854.89|1854.1|1853.8|629
1654495800000|2022-06-06 06:10:00|1855.31|1855.01|1855.37|1854.87|1855.6|1855.1|1855.04|1854.62|656
1654496100000|2022-06-06 06:15:00|1855.34|1854.84|1855.32|1855.02|1855.56|1855.14|1854.8|1854.4|612
1654496400000|2022-06-06 06:20:00|1855.42|1854.92|1855.3|1855|1855.88|1855.4|1854.94|1854.44|611
1654496700000|2022-06-06 06:25:00|1855.29|1854.99|1854.62|1854.12|1855.41|1855.03|1854.2|1853.81|432
1654497000000|2022-06-06 06:30:00|1854.61|1854.11|1854.41|1853.91|1855.08|1854.63|1854.26|1853.83|503
1654497300000|2022-06-06 06:35:00|1854.4|1853.9|1854.41|1853.91|1854.48|1854.08|1853.61|1853.18|687
1654497600000|2022-06-06 06:40:00|1854.43|1853.93|1854.35|1854.05|1854.93|1854.6|1854|1853.6|523
1654497900000|2022-06-06 06:45:00|1854.43|1853.93|1854.25|1853.75|1854.52|1854.14|1853.96|1853.56|535
1654498200000|2022-06-06 06:50:00|1854.14|1853.84|1853.92|1853.62|1854.33|1853.92|1853.84|1853.43|513
1654498500000|2022-06-06 06:55:00|1853.96|1853.66|1854.15|1853.85|1854.62|1854.29|1853.51|1853.15|601
1654498800000|2022-06-06 07:00:00|1854.17|1853.87|1855.47|1855.17|1856.14|1855.78|1853.69|1853.3|943
1654499100000|2022-06-06 07:05:00|1855.48|1855.18|1853.7|1853.4|1855.62|1855.21|1853.65|1853.24|735
1654499400000|2022-06-06 07:10:00|1853.71|1853.41|1854.07|1853.57|1854.66|1854.27|1852.95|1852.49|922
1654499700000|2022-06-06 07:15:00|1854.08|1853.58|1854.53|1854.03|1854.78|1854.46|1853.91|1853.52|760
1654500000000|2022-06-06 07:20:00|1854.55|1854.05|1853.19|1852.89|1854.76|1854.4|1853.16|1852.78|761
1654500300000|2022-06-06 07:25:00|1853.18|1852.88|1853.21|1852.91|1853.55|1853.21|1852.95|1852.56|685
1654500600000|2022-06-06 07:30:00|1853.18|1852.88|1853.15|1852.85|1853.36|1852.95|1851.9|1851.57|803
1654500900000|2022-06-06 07:35:00|1853.24|1852.74|1853.96|1853.66|1854.85|1854.52|1852.99|1852.69|714
1654501200000|2022-06-06 07:40:00|1853.95|1853.65|1852.98|1852.68|1854.73|1854.38|1852.84|1852.53|599
1654501500000|2022-06-06 07:45:00|1852.96|1852.66|1852.64|1852.14|1853.41|1852.95|1852.37|1851.98|672
1654501800000|2022-06-06 07:50:00|1852.63|1852.13|1853.13|1852.83|1853.73|1853.35|1851.77|1851.38|959
1654502100000|2022-06-06 07:55:00|1853.12|1852.82|1852.47|1852.17|1853.46|1853.06|1852.39|1851.98|681
1654502400000|2022-06-06 08:00:00|1852.44|1852.14|1852.56|1852.26|1852.87|1852.51|1851.53|1851.2|882
1654502700000|2022-06-06 08:05:00|1852.6|1852.3|1851.98|1851.48|1852.87|1852.5|1851.24|1850.85|685
1654503000000|2022-06-06 08:10:00|1851.95|1851.65|1852.91|1852.41|1853.1|1852.7|1851.69|1851.3|729
1654503300000|2022-06-06 08:15:00|1852.83|1852.53|1853.6|1853.1|1853.86|1853.56|1852.41|1852.11|692
1654503600000|2022-06-06 08:20:00|1853.59|1853.09|1853.6|1853.3|1853.83|1853.5|1852.85|1852.45|589
1654503900000|2022-06-06 08:25:00|1853.7|1853.2|1853.03|1852.73|1854.09|1853.7|1852.92|1852.54|529
1654504200000|2022-06-06 08:30:00|1853.01|1852.71|1852.1|1851.8|1853.24|1852.89|1852.05|1851.67|573
1654504500000|2022-06-06 08:35:00|1852.02|1851.72|1851.94|1851.44|1852.17|1851.76|1851.54|1851.15|567
1654504800000|2022-06-06 08:40:00|1851.92|1851.62|1851.35|1851.05|1852.33|1851.92|1851.35|1850.97|635
1654505100000|2022-06-06 08:45:00|1851.33|1851.03|1851.52|1851.22|1851.99|1851.61|1851.28|1850.93|635
1654505400000|2022-06-06 08:50:00|1851.5|1851.2|1852.28|1851.78|1852.3|1851.9|1851.16|1850.82|734
1654505700000|2022-06-06 08:55:00|1852.27|1851.77|1851.84|1851.54|1852.28|1851.88|1851.67|1851.3|608
1654506000000|2022-06-06 09:00:00|1851.85|1851.55|1851.87|1851.37|1852.5|1852.12|1851.62|1851.24|657
1654506300000|2022-06-06 09:05:00|1851.86|1851.36|1852.46|1851.96|1852.58|1852.16|1851.51|1851.14|645
1654506600000|2022-06-06 09:10:00|1852.48|1851.98|1851.99|1851.49|1852.48|1852.02|1851.61|1851.24|639
1654506900000|2022-06-06 09:15:00|1851.98|1851.48|1852.52|1852.02|1853.07|1852.72|1851.75|1851.37|728
1654507200000|2022-06-06 09:20:00|1852.55|1852.05|1851.86|1851.56|1852.59|1852.26|1851.84|1851.43|534
1654507500000|2022-06-06 09:25:00|1851.87|1851.57|1851.9|1851.4|1852.19|1851.75|1851.51|1851.13|655
1654507800000|2022-06-06 09:30:00|1851.81|1851.51|1852.78|1852.48|1852.93|1852.54|1851.47|1851.11|669
1654508100000|2022-06-06 09:35:00|1852.77|1852.47|1852.95|1852.45|1852.98|1852.58|1852.14|1851.84|604
1654508400000|2022-06-06 09:40:00|1852.93|1852.43|1852.74|1852.24|1853.03|1852.64|1852.37|1851.99|648
1654508700000|2022-06-06 09:45:00|1852.76|1852.26|1853.29|1852.79|1853.82|1853.42|1852.6|1852.21|749
1654509000000|2022-06-06 09:50:00|1853.28|1852.78|1853.32|1853.02|1853.54|1853.22|1852.62|1852.29|608
1654509300000|2022-06-06 09:55:00|1853.31|1853.01|1854.18|1853.88|1854.32|1853.92|1853.24|1852.83|647
1654509600000|2022-06-06 10:00:00|1854.2|1853.9|1853.98|1853.68|1854.47|1854.06|1853.47|1853.17|619
1654509900000|2022-06-06 10:05:00|1853.96|1853.66|1854.15|1853.65|1854.69|1854.27|1853.49|1853.12|677
1654510200000|2022-06-06 10:10:00|1854.05|1853.75|1854.06|1853.56|1854.29|1853.99|1853.79|1853.4|567
1654510500000|2022-06-06 10:15:00|1854.1|1853.6|1854.83|1854.33|1854.9|1854.56|1853.5|1853.12|728
1654510800000|2022-06-06 10:20:00|1854.82|1854.32|1855.33|1854.83|1855.79|1855.49|1854.3|1853.87|770
1654511100000|2022-06-06 10:25:00|1855.18|1854.88|1854.79|1854.49|1855.39|1855.01|1854.37|1853.9|684
1654511400000|2022-06-06 10:30:00|1854.9|1854.4|1853.85|1853.55|1855.08|1854.72|1853.79|1853.49|703
1654511700000|2022-06-06 10:35:00|1853.88|1853.58|1853.14|1852.64|1854.05|1853.63|1852.14|1851.66|908
1654512000000|2022-06-06 10:40:00|1853.16|1852.66|1852.84|1852.54|1853.78|1853.34|1852.45|1852.04|623
1654512300000|2022-06-06 10:45:00|1852.83|1852.53|1853.04|1852.74|1853.32|1852.86|1852.27|1851.85|544
1654512600000|2022-06-06 10:50:00|1853.06|1852.76|1853.08|1852.78|1853.36|1852.99|1852.61|1852.23|522
1654512900000|2022-06-06 10:55:00|1853.04|1852.74|1853.23|1852.73|1853.6|1853.21|1852.76|1852.38|807
1654513200000|2022-06-06 11:00:00|1853.22|1852.72|1853.79|1853.49|1853.88|1853.51|1852.96|1852.5|614
1654513500000|2022-06-06 11:05:00|1853.8|1853.5|1854.26|1853.76|1854.4|1854.04|1853.28|1852.95|667
1654513800000|2022-06-06 11:10:00|1854.21|1853.71|1855.21|1854.91|1855.37|1854.98|1853.99|1853.51|658
1654514100000|2022-06-06 11:15:00|1855.2|1854.9|1854.44|1853.94|1855.38|1854.97|1853.59|1853.29|667
1654514400000|2022-06-06 11:20:00|1854.45|1853.95|1853.64|1853.34|1854.47|1854.08|1853.62|1853.22|575
1654514700000|2022-06-06 11:25:00|1853.65|1853.35|1853.74|1853.24|1854.17|1853.82|1853.52|1853.11|543
1654515000000|2022-06-06 11:30:00|1853.82|1853.52|1853.83|1853.53|1855.04|1854.69|1853.8|1853.4|638
1654515300000|2022-06-06 11:35:00|1853.8|1853.5|1853.78|1853.48|1854.06|1853.68|1853.66|1853.25|474
1654515600000|2022-06-06 11:40:00|1853.76|1853.46|1853.82|1853.32|1854|1853.61|1852.9|1852.54|565
1654515900000|2022-06-06 11:45:00|1853.83|1853.33|1854.91|1854.61|1855.16|1854.78|1853.73|1853.33|588
1654516200000|2022-06-06 11:50:00|1854.92|1854.62|1854.62|1854.32|1855.3|1854.91|1854.4|1853.9|583
1654516500000|2022-06-06 11:55:00|1854.52|1854.22|1854.16|1853.66|1854.85|1854.5|1853.94|1853.5|515
1654516800000|2022-06-06 12:00:00|1854.2|1853.86|1855.56|1855.06|1855.66|1855.26|1854.15|1853.66|661
1654517100000|2022-06-06 12:05:00|1855.57|1855.07|1856.24|1855.74|1856.36|1855.99|1855|1854.59|696
1654517400000|2022-06-06 12:10:00|1856.13|1855.83|1856.83|1856.53|1858.12|1857.76|1855.8|1855.45|874
1654517700000|2022-06-06 12:15:00|1856.87|1856.57|1855.48|1854.98|1857.28|1856.91|1855.23|1854.74|804
1654518000000|2022-06-06 12:20:00|1855.33|1854.83|1853.35|1852.85|1856.29|1855.99|1853.01|1852.6|1037
1654518300000|2022-06-06 12:25:00|1853.33|1852.83|1853.66|1853.36|1854.57|1854.18|1852.83|1852.34|909
1654518600000|2022-06-06 12:30:00|1853.69|1853.39|1853.64|1853.14|1854.38|1854.08|1851.78|1851.29|1135
1654518900000|2022-06-06 12:35:00|1853.63|1853.13|1852.35|1851.85|1853.91|1853.56|1852.17|1851.67|722
1654519200000|2022-06-06 12:40:00|1852.39|1851.89|1853.35|1853.05|1853.52|1853.13|1851.05|1850.68|955
1654519500000|2022-06-06 12:45:00|1853.33|1853.03|1854.02|1853.52|1854.26|1853.8|1852.94|1852.57|921
1654519800000|2022-06-06 12:50:00|1854.03|1853.53|1854.32|1853.82|1854.91|1854.51|1853.9|1853.52|787
1654520100000|2022-06-06 12:55:00|1854.31|1853.81|1853.83|1853.53|1854.64|1854.34|1853.46|1853.1|761
1654520400000|2022-06-06 13:00:00|1853.85|1853.55|1853.13|1852.63|1854.51|1854.12|1852.62|1852.32|1015
1654520700000|2022-06-06 13:05:00|1853.07|1852.77|1852.17|1851.87|1853.63|1853.32|1852.17|1851.87|820
1654521000000|2022-06-06 13:10:00|1852.27|1851.97|1853.55|1853.05|1854.06|1853.64|1852.19|1851.78|780
1654521300000|2022-06-06 13:15:00|1853.53|1853.03|1853.3|1852.8|1854.48|1854.18|1853.14|1852.79|726
1654521600000|2022-06-06 13:20:00|1853.13|1852.83|1853.67|1853.17|1853.67|1853.28|1852.32|1851.93|733
1654521900000|2022-06-06 13:25:00|1853.64|1853.14|1853.58|1853.28|1853.74|1853.34|1852.82|1852.42|650
1654522200000|2022-06-06 13:30:00|1853.6|1853.3|1853.98|1853.48|1854.34|1854.04|1852.39|1851.99|1082
1654522500000|2022-06-06 13:35:00|1853.93|1853.43|1851.74|1851.44|1853.93|1853.46|1851.25|1850.95|1073
1654522800000|2022-06-06 13:40:00|1851.73|1851.43|1850.33|1850.03|1851.82|1851.46|1849.92|1849.52|1123
1654523100000|2022-06-06 13:45:00|1850.3|1850|1850.23|1849.93|1851.45|1851.1|1850.12|1849.81|978
1654523400000|2022-06-06 13:50:00|1850.19|1849.89|1850.03|1849.73|1850.62|1850.2|1849.23|1848.85|1146
1654523700000|2022-06-06 13:55:00|1850.04|1849.74|1850.65|1850.35|1851.04|1850.64|1849.03|1848.73|1090
1654524000000|2022-06-06 14:00:00|1850.64|1850.34|1849.31|1848.81|1850.64|1850.34|1847.33|1847.03|1282
1654524300000|2022-06-06 14:05:00|1849.18|1848.68|1848.87|1848.57|1850.69|1850.25|1848.09|1847.79|927
1654524600000|2022-06-06 14:10:00|1848.86|1848.56|1847.04|1846.74|1849.43|1849.11|1846.77|1846.47|972
1654524900000|2022-06-06 14:15:00|1847.02|1846.72|1848.85|1848.55|1849.08|1848.58|1846.9|1846.56|1127
1654525200000|2022-06-06 14:20:00|1848.86|1848.56|1847.53|1847.23|1848.95|1848.56|1847.03|1846.61|995
1654525500000|2022-06-06 14:25:00|1847.57|1847.27|1847.31|1846.81|1848.52|1848.11|1847.08|1846.67|896
1654525800000|2022-06-06 14:30:00|1847.42|1846.92|1846.9|1846.6|1847.75|1847.3|1846.88|1846.48|852
1654526100000|2022-06-06 14:35:00|1846.92|1846.62|1847.23|1846.93|1847.29|1846.94|1845.65|1845.24|981
1654526400000|2022-06-06 14:40:00|1847.27|1846.97|1847.14|1846.64|1847.51|1847.11|1845.77|1845.33|1072
1654526700000|2022-06-06 14:45:00|1847.13|1846.63|1846.99|1846.69|1847.31|1846.89|1845.85|1845.45|840
1654527000000|2022-06-06 14:50:00|1847.01|1846.71|1847.9|1847.6|1848.32|1847.95|1846.3|1845.96|958
1654527300000|2022-06-06 14:55:00|1848.03|1847.53|1848.43|1848.13|1849.01|1848.67|1847.71|1847.37|931
1654527600000|2022-06-06 15:00:00|1848.49|1848.19|1847.63|1847.13|1848.58|1848.28|1847.5|1847.12|862
1654527900000|2022-06-06 15:05:00|1847.54|1847.24|1846.23|1845.93|1847.75|1847.42|1846.2|1845.8|825
1654528200000|2022-06-06 15:10:00|1846.24|1845.94|1843.65|1843.35|1846.31|1845.99|1842.85|1842.44|1317
1654528500000|2022-06-06 15:15:00|1843.55|1843.25|1842.71|1842.41|1843.96|1843.59|1842|1841.7|1106
1654528800000|2022-06-06 15:20:00|1842.87|1842.57|1843.37|1843.07|1843.99|1843.6|1842.31|1841.96|1050
1654529100000|2022-06-06 15:25:00|1843.38|1843.08|1843.43|1842.93|1844.02|1843.69|1842.93|1842.52|865
1654529400000|2022-06-06 15:30:00|1843.4|1842.9|1844.42|1844.12|1844.64|1844.25|1843.09|1842.77|860
1654529700000|2022-06-06 15:35:00|1844.43|1844.13|1845|1844.5|1845.21|1844.81|1844.12|1843.72|683
1654530000000|2022-06-06 15:40:00|1845.02|1844.52|1845.2|1844.7|1845.42|1845.01|1844.35|1843.97|801
1654530300000|2022-06-06 15:45:00|1845.28|1844.78|1843.71|1843.41|1845.47|1845.08|1843.7|1843.4|706
1654530600000|2022-06-06 15:50:00|1843.75|1843.45|1843.75|1843.25|1844.01|1843.6|1842.74|1842.36|742
1654530900000|2022-06-06 15:55:00|1843.58|1843.28|1843.93|1843.43|1844.2|1843.83|1843.02|1842.63|715
1654531200000|2022-06-06 16:00:00|1843.97|1843.47|1842.3|1842|1844.43|1843.99|1842.11|1841.72|816
1654531500000|2022-06-06 16:05:00|1842.4|1841.9|1843.64|1843.14|1843.92|1843.42|1841.89|1841.47|724
1654531800000|2022-06-06 16:10:00|1843.67|1843.17|1843.37|1842.87|1843.91|1843.51|1843.15|1842.76|668
1654532100000|2022-06-06 16:15:00|1843.4|1842.9|1843.38|1842.88|1843.75|1843.29|1842.84|1842.37|527
1654532400000|2022-06-06 16:20:00|1843.43|1842.93|1842.59|1842.29|1843.68|1843.19|1842.57|1842.2|549
1654532700000|2022-06-06 16:25:00|1842.69|1842.19|1842.73|1842.23|1843.14|1842.72|1842.3|1841.86|652
1654533000000|2022-06-06 16:30:00|1842.72|1842.22|1842.1|1841.8|1843.04|1842.61|1841.84|1841.45|506
1654533300000|2022-06-06 16:35:00|1842.2|1841.7|1842.64|1842.34|1842.96|1842.47|1842.11|1841.69|559
1654533600000|2022-06-06 16:40:00|1842.61|1842.31|1842.29|1841.99|1842.76|1842.36|1842.08|1841.68|530
1654533900000|2022-06-06 16:45:00|1842.27|1841.97|1842.4|1841.9|1842.72|1842.35|1841.98|1841.49|590
1654534200000|2022-06-06 16:50:00|1842.42|1841.92|1842.36|1842.06|1842.53|1842.13|1841.8|1841.41|502
1654534500000|2022-06-06 16:55:00|1842.35|1842.05|1842.63|1842.13|1842.74|1842.36|1841.9|1841.53|579
1654534800000|2022-06-06 17:00:00|1842.56|1842.06|1841.47|1840.97|1842.58|1842.18|1841.12|1840.65|725
1654535100000|2022-06-06 17:05:00|1841.46|1840.96|1841.94|1841.44|1842.24|1841.74|1841.46|1840.96|502
1654535400000|2022-06-06 17:10:00|1841.98|1841.48|1841.91|1841.41|1842.17|1841.69|1841.7|1841.26|431
1654535700000|2022-06-06 17:15:00|1841.9|1841.4|1842.39|1841.89|1842.46|1841.97|1841.83|1841.34|397
1654536000000|2022-06-06 17:20:00|1842.4|1841.9|1842.64|1842.14|1842.74|1842.32|1842.13|1841.73|490
1654536300000|2022-06-06 17:25:00|1842.62|1842.12|1841.8|1841.5|1843.32|1842.91|1841.37|1840.89|746
1654536600000|2022-06-06 17:30:00|1841.74|1841.44|1843.09|1842.79|1843.2|1842.79|1841.64|1841.34|417
1654536900000|2022-06-06 17:35:00|1843.14|1842.84|1843.87|1843.37|1844.21|1843.78|1842.71|1842.29|549
1654537200000|2022-06-06 17:40:00|1843.86|1843.36|1843.7|1843.2|1844.04|1843.62|1843.38|1842.94|465
1654537500000|2022-06-06 17:45:00|1843.69|1843.19|1843.32|1842.82|1843.77|1843.39|1843.15|1842.74|456
1654537800000|2022-06-06 17:50:00|1843.33|1842.83|1842.86|1842.36|1843.43|1843.11|1842.7|1842.2|497
1654538100000|2022-06-06 17:55:00|1842.83|1842.33|1842.13|1841.63|1842.98|1842.59|1841.99|1841.62|414
1654538400000|2022-06-06 18:00:00|1842.15|1841.65|1842.02|1841.52|1842.33|1841.88|1841.65|1841.18|433
1654538700000|2022-06-06 18:05:00|1842.04|1841.54|1841.62|1841.32|1842.06|1841.66|1841.34|1840.93|508
1654539000000|2022-06-06 18:10:00|1841.63|1841.33|1842.02|1841.52|1842.12|1841.73|1841.44|1841.07|502
1654539300000|2022-06-06 18:15:00|1842.05|1841.55|1842.05|1841.75|1842.28|1841.87|1841.69|1841.27|480
1654539600000|2022-06-06 18:20:00|1842.15|1841.65|1842.77|1842.27|1842.82|1842.32|1842.02|1841.65|640
1654539900000|2022-06-06 18:25:00|1842.8|1842.3|1842.43|1841.93|1842.87|1842.47|1842.29|1841.89|584
1654540200000|2022-06-06 18:30:00|1842.42|1841.92|1842.42|1841.92|1842.8|1842.43|1842.28|1841.88|444
1654540500000|2022-06-06 18:35:00|1842.43|1841.93|1842.02|1841.52|1842.47|1842.07|1841.54|1841.15|506
1654540800000|2022-06-06 18:40:00|1841.89|1841.59|1842.21|1841.91|1842.36|1842.03|1841.76|1841.35|357
1654541100000|2022-06-06 18:45:00|1842.2|1841.9|1841.72|1841.42|1842.27|1841.91|1841.65|1841.29|403
1654541400000|2022-06-06 18:50:00|1841.4|1841.1|1842.01|1841.71|1842.28|1841.97|1840.89|1840.59|627
1654541700000|2022-06-06 18:55:00|1842.13|1841.63|1841.73|1841.43|1842.24|1841.84|1841.51|1841.12|495
1654542000000|2022-06-06 19:00:00|1841.7|1841.4|1841.61|1841.11|1842|1841.6|1841.45|1841.05|524
1654542300000|2022-06-06 19:05:00|1841.62|1841.12|1842.29|1841.99|1842.39|1842.03|1841.43|1840.99|474
1654542600000|2022-06-06 19:10:00|1842.15|1841.85|1842.28|1841.98|1842.47|1842.08|1841.95|1841.55|425
1654542900000|2022-06-06 19:15:00|1842.31|1842.01|1842.18|1841.68|1842.74|1842.33|1842.03|1841.62|443
1654543200000|2022-06-06 19:20:00|1842.22|1841.72|1842.18|1841.68|1842.22|1841.77|1841.78|1841.4|398
1654543500000|2022-06-06 19:25:00|1842.19|1841.69|1842.17|1841.67|1842.37|1841.99|1841.81|1841.41|354
1654543800000|2022-06-06 19:30:00|1842.13|1841.63|1842.36|1841.86|1842.48|1842.07|1841.91|1841.53|352
1654544100000|2022-06-06 19:35:00|1842.37|1841.87|1842.19|1841.69|1842.37|1842|1841.87|1841.46|355
1654544400000|2022-06-06 19:40:00|1842.21|1841.71|1842.46|1841.96|1842.51|1842.08|1842.01|1841.53|413
1654544700000|2022-06-06 19:45:00|1842.35|1842.05|1842.42|1841.92|1842.51|1842.1|1842.14|1841.77|315
1654545000000|2022-06-06 19:50:00|1842.43|1841.93|1841.79|1841.29|1842.71|1842.31|1841.47|1841.09|536
1654545300000|2022-06-06 19:55:00|1841.8|1841.3|1842.48|1841.98|1842.82|1842.5|1841.77|1841.3|612
1654545600000|2022-06-06 20:00:00|1842.37|1841.87|1842.65|1842.15|1842.82|1842.39|1842.1|1841.73|390
1654545900000|2022-06-06 20:05:00|1842.64|1842.14|1842.66|1842.16|1842.86|1842.44|1842.4|1841.9|260
1654546200000|2022-06-06 20:10:00|1842.65|1842.15|1842.12|1841.62|1842.65|1842.15|1842.01|1841.58|259
1654546500000|2022-06-06 20:15:00|1842.13|1841.63|1842.36|1841.86|1842.38|1841.88|1842.05|1841.55|154
1654546800000|2022-06-06 20:20:00|1842.38|1841.88|1842.53|1842.03|1842.63|1842.15|1842.29|1841.79|207
1654547100000|2022-06-06 20:25:00|1842.51|1842.01|1842.52|1842.02|1842.61|1842.16|1842.39|1841.92|193
1654547400000|2022-06-06 20:30:00|1842.56|1842.06|1842.54|1842.04|1842.63|1842.13|1842.33|1841.83|247
1654547700000|2022-06-06 20:35:00|1842.49|1841.99|1842.41|1841.91|1842.53|1842.03|1842.37|1841.87|155
1654548000000|2022-06-06 20:40:00|1842.4|1841.9|1842.39|1841.89|1842.53|1842.03|1842.36|1841.86|154
1654548300000|2022-06-06 20:45:00|1842.4|1841.9|1842.44|1841.94|1842.59|1842.09|1842.21|1841.71|250
1654548600000|2022-06-06 20:50:00|1842.42|1841.92|1842.56|1842.06|1842.61|1842.25|1842.33|1841.83|198
1654548900000|2022-06-06 20:55:00|1842.53|1842.03|1841.91|1841.41|1842.77|1842.27|1841.42|1840.92|309
1654552800000|2022-06-06 22:00:00|1841.45|1840.95|1841.37|1840.87|1842.67|1841.53|1841.02|1839.69|273
1654553100000|2022-06-06 22:05:00|1841.38|1840.88|1841.36|1840.86|1841.64|1841.14|1841.06|1840.56|224
1654553400000|2022-06-06 22:10:00|1841.34|1840.84|1841.04|1840.54|1841.48|1840.98|1840.81|1840.31|202
1654553700000|2022-06-06 22:15:00|1841.07|1840.57|1841.02|1840.52|1841.14|1840.64|1840.68|1840.18|165
1654554000000|2022-06-06 22:20:00|1841|1840.5|1841.03|1840.53|1841.19|1840.7|1840.63|1840.13|180
1654554300000|2022-06-06 22:25:00|1841.02|1840.52|1841.11|1840.61|1841.45|1840.95|1840.95|1840.45|143
1654554600000|2022-06-06 22:30:00|1841.07|1840.57|1841.39|1840.89|1841.66|1841.16|1841.05|1840.55|193
1654554900000|2022-06-06 22:35:00|1841.4|1840.9|1842.23|1841.73|1842.27|1841.77|1841.4|1840.9|268
1654555200000|2022-06-06 22:40:00|1842.27|1841.77|1842.07|1841.57|1842.46|1841.96|1841.91|1841.43|233
1654555500000|2022-06-06 22:45:00|1842.11|1841.61|1841.75|1841.25|1842.31|1841.84|1841.62|1841.21|302
1654555800000|2022-06-06 22:50:00|1841.68|1841.18|1841.56|1841.06|1842.03|1841.67|1841.51|1841.01|199
1654556100000|2022-06-06 22:55:00|1841.54|1841.04|1841.93|1841.43|1842.32|1841.82|1841.48|1840.98|254
1654556400000|2022-06-06 23:00:00|1841.95|1841.45|1841.25|1840.75|1842.1|1841.7|1841.16|1840.74|203
1654556700000|2022-06-06 23:05:00|1841.26|1840.76|1841.4|1840.9|1841.42|1841|1841|1840.59|177
1654557000000|2022-06-06 23:10:00|1841.19|1840.89|1841.3|1840.8|1841.43|1841.06|1841.06|1840.62|185
1654557300000|2022-06-06 23:15:00|1841.34|1840.84|1841.09|1840.59|1841.36|1840.95|1840.95|1840.53|158
1654557600000|2022-06-06 23:20:00|1841.07|1840.57|1839.25|1838.75|1841.12|1840.64|1839.03|1838.53|553
1654557900000|2022-06-06 23:25:00|1839.26|1838.76|1839.74|1839.24|1839.86|1839.36|1838.86|1838.43|407
1654558200000|2022-06-06 23:30:00|1839.7|1839.2|1839.29|1838.79|1840.19|1839.69|1839.26|1838.76|408
1654558500000|2022-06-06 23:35:00|1839.28|1838.78|1839.31|1838.81|1839.48|1838.98|1839.17|1838.67|341
1654558800000|2022-06-06 23:40:00|1839.29|1838.79|1839.01|1838.51|1839.67|1839.23|1838.2|1837.8|477
1654559100000|2022-06-06 23:45:00|1839|1838.5|1839.16|1838.66|1839.5|1839|1838.7|1838.2|358
1654559400000|2022-06-06 23:50:00|1839.17|1838.67|1839.48|1838.98|1839.85|1839.35|1839.13|1838.67|358
1654559700000|2022-06-06 23:55:00|1839.47|1838.97|1839.75|1839.25|1839.87|1839.4|1839.47|1838.97|281
1654560000000|2022-06-07 00:00:00|1839.74|1839.24|1838.93|1838.63|1839.81|1839.32|1838.84|1838.35|477
1654560300000|2022-06-07 00:05:00|1839.03|1838.53|1839.59|1839.09|1839.78|1839.28|1838.62|1838.22|381
1654560600000|2022-06-07 00:10:00|1839.56|1839.06|1839.5|1839|1839.84|1839.34|1839.11|1838.79|465
1654560900000|2022-06-07 00:15:00|1839.6|1839.1|1839.77|1839.27|1840.33|1839.95|1839.15|1838.78|586
1654561200000|2022-06-07 00:20:00|1839.76|1839.26|1838.65|1838.15|1839.83|1839.37|1838.46|1838.09|637
1654561500000|2022-06-07 00:25:00|1838.69|1838.19|1838.61|1838.11|1839.03|1838.53|1838.34|1837.84|425
1654561800000|2022-06-07 00:30:00|1838.51|1838.01|1838.47|1837.97|1838.89|1838.39|1838.17|1837.67|412
1654562100000|2022-06-07 00:35:00|1838.48|1837.98|1838.51|1838.01|1838.61|1838.11|1837.98|1837.55|344
1654562400000|2022-06-07 00:40:00|1838.52|1838.02|1839.55|1839.05|1839.57|1839.07|1838.25|1837.75|412
1654562700000|2022-06-07 00:45:00|1839.52|1839.02|1840.18|1839.68|1840.53|1840.03|1838.9|1838.4|621
1654563000000|2022-06-07 00:50:00|1840.2|1839.7|1840.06|1839.56|1840.83|1840.33|1839.61|1839.11|543
1654563300000|2022-06-07 00:55:00|1840.08|1839.58|1839.41|1838.91|1840.23|1839.73|1839.17|1838.67|463
1654563600000|2022-06-07 01:00:00|1839.4|1838.9|1839.3|1838.8|1839.57|1839.07|1838.09|1837.67|963
1654563900000|2022-06-07 01:05:00|1839.32|1838.82|1839.96|1839.46|1840.18|1839.73|1838.9|1838.41|963
1654564200000|2022-06-07 01:10:00|1839.94|1839.44|1839.19|1838.69|1839.94|1839.44|1838.82|1838.35|624
1654564500000|2022-06-07 01:15:00|1839.18|1838.68|1837.99|1837.49|1839.21|1838.71|1837.18|1836.82|963
1654564800000|2022-06-07 01:20:00|1837.98|1837.48|1838.94|1838.44|1839.09|1838.72|1837.41|1837.01|993
1654565100000|2022-06-07 01:25:00|1838.95|1838.45|1839.2|1838.7|1839.59|1839.2|1838.03|1837.63|919
1654565400000|2022-06-07 01:30:00|1839.14|1838.84|1838.6|1838.1|1840.94|1840.53|1838.47|1838.08|1124
1654565700000|2022-06-07 01:35:00|1838.61|1838.11|1841.01|1840.51|1841.07|1840.57|1838.57|1838.08|796
1654566000000|2022-06-07 01:40:00|1841|1840.5|1840.98|1840.48|1841.18|1840.68|1840.38|1839.97|730
1654566300000|2022-06-07 01:45:00|1840.97|1840.47|1840.67|1840.17|1841.09|1840.59|1840.11|1839.7|760
1654566600000|2022-06-07 01:50:00|1840.65|1840.15|1840.79|1840.49|1841.47|1841.01|1840.38|1839.88|803
1654566900000|2022-06-07 01:55:00|1840.81|1840.51|1841.28|1840.78|1841.41|1841.05|1840.27|1839.9|596
1654567200000|2022-06-07 02:00:00|1841.31|1840.81|1840.93|1840.43|1841.44|1841|1840.59|1840.13|530
1654567500000|2022-06-07 02:05:00|1840.92|1840.42|1840.81|1840.31|1841.12|1840.72|1840.55|1840.05|479
1654567800000|2022-06-07 02:10:00|1840.87|1840.37|1840.51|1840.21|1840.87|1840.37|1839.95|1839.57|440
1654568100000|2022-06-07 02:15:00|1840.62|1840.12|1841.36|1840.86|1841.39|1840.96|1840.41|1839.91|432
1654568400000|2022-06-07 02:20:00|1841.34|1840.84|1841.27|1840.77|1841.52|1841.14|1840.85|1840.35|272
1654568700000|2022-06-07 02:25:00|1841.28|1840.78|1841.21|1840.71|1841.35|1840.95|1840.77|1840.37|260
1654569000000|2022-06-07 02:30:00|1841.2|1840.7|1839.71|1839.41|1841.21|1840.71|1839.68|1839.29|445
1654569300000|2022-06-07 02:35:00|1839.72|1839.42|1840.31|1839.81|1840.54|1840.17|1839.72|1839.32|547
1654569600000|2022-06-07 02:40:00|1840.21|1839.91|1840.01|1839.51|1840.61|1840.22|1839.76|1839.38|340
1654569900000|2022-06-07 02:45:00|1840.04|1839.54|1841.22|1840.92|1841.43|1841.05|1839.7|1839.32|571
1654570200000|2022-06-07 02:50:00|1841.23|1840.93|1841.82|1841.32|1841.95|1841.53|1841.15|1840.79|540
1654570500000|2022-06-07 02:55:00|1841.83|1841.33|1841.74|1841.44|1842.3|1841.98|1841.47|1841.07|397
1654570800000|2022-06-07 03:00:00|1841.72|1841.42|1841.24|1840.94|1841.86|1841.46|1841.06|1840.66|372
1654571100000|2022-06-07 03:05:00|1841.23|1840.93|1842.13|1841.63|1842.17|1841.67|1841.11|1840.68|384
1654571400000|2022-06-07 03:10:00|1842.14|1841.64|1842.56|1842.06|1842.56|1842.09|1841.91|1841.41|349
1654571700000|2022-06-07 03:15:00|1842.47|1841.97|1842|1841.7|1842.83|1842.42|1841.89|1841.54|544
1654572000000|2022-06-07 03:20:00|1842.06|1841.76|1841.59|1841.29|1842.18|1841.77|1841.44|1841.02|300
1654572300000|2022-06-07 03:25:00|1841.69|1841.19|1841.89|1841.39|1842.01|1841.61|1841.61|1841.16|334
1654572600000|2022-06-07 03:30:00|1841.84|1841.34|1841.73|1841.23|1842.11|1841.73|1841.59|1841.17|288
1654572900000|2022-06-07 03:35:00|1841.74|1841.24|1841.77|1841.27|1842.27|1841.77|1841.6|1841.13|350
1654573200000|2022-06-07 03:40:00|1841.79|1841.29|1841.68|1841.38|1841.98|1841.68|1841.57|1841.15|349
1654573500000|2022-06-07 03:45:00|1841.67|1841.37|1841.1|1840.8|1842.09|1841.74|1841.1|1840.62|290
1654573800000|2022-06-07 03:50:00|1841.11|1840.81|1840.71|1840.21|1841.27|1840.83|1840.39|1839.97|316
1654574100000|2022-06-07 03:55:00|1840.72|1840.22|1840.52|1840.02|1841.05|1840.65|1840.51|1840.01|309
1654574400000|2022-06-07 04:00:00|1840.51|1840.01|1841.07|1840.57|1841.13|1840.68|1840.37|1839.87|311
1654574700000|2022-06-07 04:05:00|1841.06|1840.56|1841.77|1841.27|1841.88|1841.44|1840.99|1840.49|281
1654575000000|2022-06-07 04:10:00|1841.71|1841.21|1842.62|1842.12|1842.62|1842.23|1841.7|1841.2|350
1654575300000|2022-06-07 04:15:00|1842.64|1842.14|1842.98|1842.68|1843.28|1842.85|1842.45|1841.95|391
1654575600000|2022-06-07 04:20:00|1842.99|1842.69|1843.55|1843.05|1843.75|1843.25|1842.91|1842.53|423
1654575900000|2022-06-07 04:25:00|1843.63|1843.13|1843.7|1843.2|1844.14|1843.64|1843.63|1843.13|407
1654576200000|2022-06-07 04:30:00|1843.72|1843.22|1843.75|1843.25|1844.85|1844.35|1843.42|1842.92|1178
1654576500000|2022-06-07 04:35:00|1843.73|1843.23|1842.85|1842.55|1843.8|1843.3|1842.85|1842.46|707
1654576800000|2022-06-07 04:40:00|1842.88|1842.58|1843.43|1842.93|1843.64|1843.23|1842.64|1842.17|760
1654577100000|2022-06-07 04:45:00|1843.42|1842.92|1842.81|1842.31|1843.47|1842.98|1842.6|1842.2|630
1654577400000|2022-06-07 04:50:00|1842.78|1842.28|1843.23|1842.73|1843.26|1842.82|1842.61|1842.11|499
1654577700000|2022-06-07 04:55:00|1843.22|1842.72|1842.65|1842.15|1843.24|1842.74|1842.52|1842.02|572
1654578000000|2022-06-07 05:00:00|1842.66|1842.16|1842.43|1841.93|1843.24|1842.78|1842.05|1841.75|619
1654578300000|2022-06-07 05:05:00|1842.46|1841.96|1842.8|1842.3|1843|1842.58|1841.78|1841.45|694
1654578600000|2022-06-07 05:10:00|1842.78|1842.28|1842.21|1841.71|1843.03|1842.62|1841.78|1841.38|542
1654578900000|2022-06-07 05:15:00|1842.22|1841.72|1842.53|1842.03|1842.84|1842.34|1842.07|1841.57|512
1654579200000|2022-06-07 05:20:00|1842.55|1842.05|1842.66|1842.16|1842.91|1842.41|1842.26|1841.77|474
1654579500000|2022-06-07 05:25:00|1842.57|1842.07|1841.93|1841.43|1843.03|1842.53|1841.67|1841.17|791
1654579800000|2022-06-07 05:30:00|1841.95|1841.45|1842.26|1841.96|1842.72|1842.22|1841.84|1841.34|739
1654580100000|2022-06-07 05:35:00|1842.25|1841.95|1841.59|1841.09|1842.6|1842.23|1841.33|1840.97|563
1654580400000|2022-06-07 05:40:00|1841.57|1841.07|1841.74|1841.24|1842.37|1841.94|1841.35|1840.99|708
1654580700000|2022-06-07 05:45:00|1841.72|1841.22|1840.8|1840.3|1841.74|1841.27|1840.68|1840.27|640
1654581000000|2022-06-07 05:50:00|1840.71|1840.41|1840.18|1839.68|1841.03|1840.53|1839.9|1839.48|734
1654581300000|2022-06-07 05:55:00|1840.14|1839.64|1839.08|1838.78|1840.79|1840.32|1839.02|1838.58|843
1654581600000|2022-06-07 06:00:00|1839.07|1838.77|1839.06|1838.56|1839.94|1839.51|1838.73|1838.32|1022
1654581900000|2022-06-07 06:05:00|1839.04|1838.54|1839.42|1839.12|1839.84|1839.41|1838.88|1838.49|804
1654582200000|2022-06-07 06:10:00|1839.38|1839.08|1839.71|1839.21|1840.24|1839.79|1839.28|1838.87|737
1654582500000|2022-06-07 06:15:00|1839.72|1839.22|1839.77|1839.27|1840.12|1839.72|1839.14|1838.64|639
1654582800000|2022-06-07 06:20:00|1839.79|1839.29|1840.03|1839.73|1840.44|1840.03|1839.69|1839.19|521
1654583100000|2022-06-07 06:25:00|1840.14|1839.64|1840.86|1840.36|1841.01|1840.56|1839.99|1839.64|563
1654583400000|2022-06-07 06:30:00|1840.87|1840.37|1840.73|1840.23|1840.89|1840.43|1840.1|1839.68|553
1654583700000|2022-06-07 06:35:00|1840.74|1840.24|1841.25|1840.75|1841.58|1841.21|1840.57|1840.18|652
1654584000000|2022-06-07 06:40:00|1841.24|1840.74|1841.96|1841.46|1842.08|1841.76|1840.74|1840.38|687
1654584300000|2022-06-07 06:45:00|1841.9|1841.4|1842.59|1842.09|1843.05|1842.67|1841.9|1841.4|957
1654584600000|2022-06-07 06:50:00|1842.53|1842.03|1841.45|1840.95|1843.32|1842.99|1841.25|1840.92|823
1654584900000|2022-06-07 06:55:00|1841.46|1840.96|1841.85|1841.35|1842.07|1841.61|1840.76|1840.38|697
1654585200000|2022-06-07 07:00:00|1841.83|1841.33|1842.53|1842.03|1842.69|1842.29|1841.7|1841.29|822
1654585500000|2022-06-07 07:05:00|1842.56|1842.06|1844.4|1843.9|1844.4|1844.06|1842.41|1841.98|871
1654585800000|2022-06-07 07:10:00|1844.39|1843.89|1844.72|1844.22|1845.25|1844.83|1843.85|1843.45|754
1654586100000|2022-06-07 07:15:00|1844.71|1844.21|1844.58|1844.08|1845.17|1844.77|1844.14|1843.75|684
1654586400000|2022-06-07 07:20:00|1844.59|1844.09|1845.1|1844.6|1845.25|1844.84|1844.43|1844.02|679
1654586700000|2022-06-07 07:25:00|1845.11|1844.61|1846.11|1845.61|1846.15|1845.65|1844.83|1844.47|598
1654587000000|2022-06-07 07:30:00|1846|1845.7|1845.86|1845.36|1846.62|1846.28|1845.55|1845.17|824
1654587300000|2022-06-07 07:35:00|1845.87|1845.37|1845.58|1845.08|1845.89|1845.46|1844.77|1844.32|680
1654587600000|2022-06-07 07:40:00|1845.57|1845.07|1844.6|1844.3|1845.57|1845.19|1844.06|1843.75|698
1654587900000|2022-06-07 07:45:00|1844.57|1844.27|1843.68|1843.38|1845.02|1844.64|1843.67|1843.27|528
1654588200000|2022-06-07 07:50:00|1843.8|1843.3|1843.77|1843.47|1843.89|1843.54|1843.45|1843.04|555
1654588500000|2022-06-07 07:55:00|1843.78|1843.48|1842.29|1841.99|1844.14|1843.77|1842.29|1841.81|740
1654588800000|2022-06-07 08:00:00|1842.3|1842|1844.4|1843.9|1844.65|1844.26|1842.3|1841.9|667
1654589100000|2022-06-07 08:05:00|1844.3|1844|1844.7|1844.4|1845.32|1844.89|1844.29|1843.99|656
1654589400000|2022-06-07 08:10:00|1844.63|1844.33|1845.16|1844.86|1845.97|1845.58|1844.62|1844.15|651
1654589700000|2022-06-07 08:15:00|1845.26|1844.76|1844.8|1844.5|1845.59|1845.09|1844.46|1844.04|556
1654590000000|2022-06-07 08:20:00|1844.82|1844.52|1844.45|1844.15|1844.95|1844.56|1843.77|1843.39|541
1654590300000|2022-06-07 08:25:00|1844.5|1844.2|1845.04|1844.54|1845.59|1845.18|1844.5|1844.1|557
1654590600000|2022-06-07 08:30:00|1845.03|1844.53|1844.12|1843.62|1845.12|1844.75|1843.94|1843.52|494
1654590900000|2022-06-07 08:35:00|1844.13|1843.63|1846.42|1845.92|1846.56|1846.14|1843.88|1843.51|728
1654591200000|2022-06-07 08:40:00|1846.41|1845.91|1848.13|1847.83|1848.3|1847.91|1846.32|1845.91|921
1654591500000|2022-06-07 08:45:00|1848.15|1847.85|1848.27|1847.77|1848.82|1848.32|1847.3|1846.94|916
1654591800000|2022-06-07 08:50:00|1848.28|1847.78|1848.22|1847.92|1848.69|1848.31|1847.71|1847.31|660
1654592100000|2022-06-07 08:55:00|1848.23|1847.93|1846.92|1846.42|1848.33|1847.93|1846.74|1846.39|635
1654592400000|2022-06-07 09:00:00|1846.82|1846.52|1847.15|1846.65|1847.69|1847.32|1846.74|1846.35|573
1654592700000|2022-06-07 09:05:00|1847.18|1846.68|1847.54|1847.04|1847.57|1847.19|1846.59|1846.2|636
1654593000000|2022-06-07 09:10:00|1847.55|1847.05|1846.93|1846.43|1847.75|1847.37|1846.81|1846.4|460
1654593300000|2022-06-07 09:15:00|1846.94|1846.44|1848.76|1848.46|1848.88|1848.5|1846.88|1846.43|696
1654593600000|2022-06-07 09:20:00|1848.73|1848.43|1848.71|1848.21|1849.18|1848.81|1848.19|1847.85|681
1654593900000|2022-06-07 09:25:00|1848.7|1848.2|1848.36|1847.86|1849.02|1848.65|1848.3|1847.85|495
1654594200000|2022-06-07 09:30:00|1848.39|1847.89|1847.88|1847.38|1848.39|1847.98|1847.31|1847.01|663
1654594500000|2022-06-07 09:35:00|1847.86|1847.36|1847.46|1846.96|1848.23|1847.86|1847.31|1846.88|512
1654594800000|2022-06-07 09:40:00|1847.44|1846.94|1847.6|1847.1|1847.6|1847.2|1847.06|1846.71|507
1654595100000|2022-06-07 09:45:00|1847.62|1847.12|1847.82|1847.52|1847.94|1847.56|1847.05|1846.59|412
1654595400000|2022-06-07 09:50:00|1847.9|1847.4|1847.57|1847.07|1848.04|1847.67|1847.37|1846.95|412
1654595700000|2022-06-07 09:55:00|1847.58|1847.08|1847.49|1847.19|1847.78|1847.41|1847.07|1846.63|433
1654596000000|2022-06-07 10:00:00|1847.51|1847.21|1846.71|1846.21|1847.79|1847.43|1846.4|1846.03|681
1654596300000|2022-06-07 10:05:00|1846.7|1846.2|1846.79|1846.49|1847.49|1847.09|1846.31|1845.9|631
1654596600000|2022-06-07 10:10:00|1846.81|1846.51|1846.75|1846.25|1847.42|1847.02|1846.52|1846.12|499
1654596900000|2022-06-07 10:15:00|1846.76|1846.26|1846.79|1846.29|1847|1846.57|1846.58|1846.16|370
1654597200000|2022-06-07 10:20:00|1846.8|1846.3|1847|1846.5|1847.12|1846.72|1846.61|1846.2|349
1654597500000|2022-06-07 10:25:00|1846.99|1846.49|1847.59|1847.09|1847.8|1847.39|1846.75|1846.35|444
1654597800000|2022-06-07 10:30:00|1847.51|1847.21|1848.31|1847.81|1848.45|1848.07|1847.51|1847.17|504
1654598100000|2022-06-07 10:35:00|1848.35|1847.85|1849.24|1848.94|1849.45|1849.06|1848.23|1847.85|558
1654598400000|2022-06-07 10:40:00|1849.25|1848.95|1849.8|1849.5|1850.27|1849.79|1849.24|1848.81|691
1654598700000|2022-06-07 10:45:00|1849.78|1849.48|1850.54|1850.04|1850.87|1850.57|1849.78|1849.4|663
1654599000000|2022-06-07 10:50:00|1850.53|1850.03|1850.82|1850.32|1851.06|1850.68|1850.01|1849.7|788
1654599300000|2022-06-07 10:55:00|1850.84|1850.34|1850.77|1850.27|1852.3|1851.84|1850.55|1850.14|873
1654599600000|2022-06-07 11:00:00|1850.83|1850.33|1850.16|1849.86|1851.37|1850.87|1849.29|1848.99|1055
1654599900000|2022-06-07 11:05:00|1850.17|1849.87|1850.39|1849.89|1851.05|1850.65|1849.76|1849.38|710
1654600200000|2022-06-07 11:10:00|1850.36|1849.86|1850.41|1850.11|1850.66|1850.3|1849.92|1849.56|578
1654600500000|2022-06-07 11:15:00|1850.42|1850.12|1850.99|1850.69|1851.38|1851|1850.11|1849.71|561
1654600800000|2022-06-07 11:20:00|1851|1850.7|1850.1|1849.6|1851.15|1850.74|1849.44|1849.09|573
1654601100000|2022-06-07 11:25:00|1850.06|1849.56|1849.37|1848.87|1850.07|1849.64|1849.1|1848.73|585
1654601400000|2022-06-07 11:30:00|1849.39|1848.89|1849.13|1848.63|1849.74|1849.37|1848.44|1848.08|568
1654601700000|2022-06-07 11:35:00|1849.14|1848.64|1849.02|1848.72|1849.98|1849.6|1848.99|1848.61|519
1654602000000|2022-06-07 11:40:00|1848.97|1848.67|1849.02|1848.72|1849.23|1848.82|1847.94|1847.45|548
1654602300000|2022-06-07 11:45:00|1849.12|1848.62|1848.28|1847.98|1849.13|1848.63|1848.24|1847.85|530
1654602600000|2022-06-07 11:50:00|1848.38|1847.88|1847.88|1847.58|1848.95|1848.58|1847.8|1847.41|538
1654602900000|2022-06-07 11:55:00|1847.98|1847.48|1847.59|1847.09|1848.34|1847.95|1847.48|1847.08|646
1654603200000|2022-06-07 12:00:00|1847.61|1847.11|1848.77|1848.27|1848.98|1848.58|1847.19|1846.79|758
1654603500000|2022-06-07 12:05:00|1848.76|1848.26|1849.36|1848.86|1849.41|1849.02|1847.98|1847.58|646
1654603800000|2022-06-07 12:10:00|1849.35|1848.85|1848.79|1848.49|1849.78|1849.37|1848.78|1848.44|648
1654604100000|2022-06-07 12:15:00|1848.78|1848.48|1845.67|1845.37|1849.09|1848.7|1845.57|1845.27|770
1654604400000|2022-06-07 12:20:00|1845.64|1845.34|1846.76|1846.46|1847.83|1847.43|1845.57|1845.24|843
1654604700000|2022-06-07 12:25:00|1846.75|1846.45|1845.72|1845.42|1847.87|1847.45|1845.68|1845.29|783
1654605000000|2022-06-07 12:30:00|1845.7|1845.4|1843.24|1842.94|1845.88|1845.58|1842.94|1842.52|963
1654605300000|2022-06-07 12:35:00|1843.25|1842.95|1844.26|1843.76|1844.81|1844.39|1843.12|1842.81|884
1654605600000|2022-06-07 12:40:00|1844.27|1843.77|1844.53|1844.03|1845.15|1844.74|1843.64|1843.24|773
1654605900000|2022-06-07 12:45:00|1844.49|1843.99|1844.53|1844.23|1845.14|1844.84|1843.91|1843.54|865
1654606200000|2022-06-07 12:50:00|1844.57|1844.27|1844.43|1844.13|1845.27|1844.88|1844.19|1843.81|675
1654606500000|2022-06-07 12:55:00|1844.33|1844.03|1845.22|1844.92|1845.43|1844.98|1844.12|1843.73|745
1654606800000|2022-06-07 13:00:00|1845.25|1844.95|1845.36|1844.86|1845.42|1845.03|1843.4|1842.99|948
1654607100000|2022-06-07 13:05:00|1845.33|1844.83|1844.38|1843.88|1845.53|1845.23|1844.26|1843.87|765
1654607400000|2022-06-07 13:10:00|1844.37|1843.87|1843.53|1843.03|1844.5|1844.09|1843.37|1842.97|837
1654607700000|2022-06-07 13:15:00|1843.54|1843.04|1842.77|1842.47|1844.04|1843.67|1842.62|1842.24|1035
1654608000000|2022-06-07 13:20:00|1842.76|1842.46|1844.53|1844.03|1844.74|1844.36|1842.57|1842.27|837
1654608300000|2022-06-07 13:25:00|1844.47|1843.97|1846.29|1845.79|1846.75|1846.38|1844.32|1843.95|853
1654608600000|2022-06-07 13:30:00|1846.28|1845.78|1846.17|1845.67|1847.41|1847.03|1844.49|1844.19|1131
1654608900000|2022-06-07 13:35:00|1846.11|1845.61|1845.37|1845.07|1847.38|1847.04|1845.26|1844.96|1027
1654609200000|2022-06-07 13:40:00|1845.35|1845.05|1847.09|1846.79|1847.71|1847.28|1845.07|1844.75|949
1654609500000|2022-06-07 13:45:00|1847.02|1846.72|1850.88|1850.38|1850.88|1850.56|1846.52|1846.1|1307
1654609800000|2022-06-07 13:50:00|1850.89|1850.39|1852.79|1852.49|1853.41|1853.08|1850.52|1850.11|1444
1654610100000|2022-06-07 13:55:00|1852.8|1852.5|1851.75|1851.25|1853.85|1853.5|1851.48|1851.18|1457
1654610400000|2022-06-07 14:00:00|1851.76|1851.26|1850.77|1850.47|1852.37|1851.87|1849.76|1849.4|1233
1654610700000|2022-06-07 14:05:00|1850.8|1850.5|1851.29|1850.79|1852.15|1851.71|1848.56|1848.06|1318
1654611000000|2022-06-07 14:10:00|1851.24|1850.74|1850.8|1850.5|1851.74|1851.44|1850.47|1850.06|990
1654611300000|2022-06-07 14:15:00|1850.9|1850.4|1851.84|1851.34|1852.24|1851.94|1850.68|1850.29|1096
1654611600000|2022-06-07 14:20:00|1851.83|1851.33|1850.18|1849.68|1852.05|1851.7|1850.07|1849.64|1057
1654611900000|2022-06-07 14:25:00|1850.1|1849.6|1848.19|1847.69|1850.81|1850.37|1847.85|1847.51|1073
1654612200000|2022-06-07 14:30:00|1848.18|1847.68|1850.26|1849.76|1850.58|1850.18|1847.34|1846.96|1044
1654612500000|2022-06-07 14:35:00|1850.27|1849.77|1851.56|1851.06|1852.37|1851.97|1850.13|1849.73|980
1654612800000|2022-06-07 14:40:00|1851.57|1851.07|1852.26|1851.76|1852.99|1852.6|1851.36|1850.94|1069
1654613100000|2022-06-07 14:45:00|1852.25|1851.75|1851.51|1851.01|1852.3|1851.87|1850.39|1849.89|1152
1654613400000|2022-06-07 14:50:00|1851.55|1851.05|1852.01|1851.71|1852.27|1851.93|1851.1|1850.68|1065
1654613700000|2022-06-07 14:55:00|1852.02|1851.72|1851.38|1851.08|1852.19|1851.85|1851.31|1850.94|799
1654614000000|2022-06-07 15:00:00|1851.37|1851.07|1851.31|1850.81|1852.27|1851.9|1850.59|1850.15|928
1654614300000|2022-06-07 15:05:00|1851.33|1850.83|1850.79|1850.49|1851.5|1851.02|1850.19|1849.86|685
1654614600000|2022-06-07 15:10:00|1850.83|1850.53|1851.7|1851.4|1852.11|1851.73|1850.35|1850.04|683
1654614900000|2022-06-07 15:15:00|1851.65|1851.35|1850.52|1850.02|1852.72|1852.38|1850.11|1849.61|880
1654615200000|2022-06-07 15:20:00|1850.45|1849.95|1851.24|1850.94|1851.42|1851.03|1850.37|1849.93|724
1654615500000|2022-06-07 15:25:00|1851.23|1850.93|1851.69|1851.19|1851.69|1851.31|1850.91|1850.51|533
1654615800000|2022-06-07 15:30:00|1851.7|1851.2|1851.23|1850.93|1852.6|1852.2|1851.21|1850.85|792
1654616100000|2022-06-07 15:35:00|1851.24|1850.94|1851|1850.5|1851.32|1850.96|1849.66|1849.33|695
1654616400000|2022-06-07 15:40:00|1850.9|1850.6|1851.44|1851.14|1851.54|1851.14|1850.51|1850.12|544
1654616700000|2022-06-07 15:45:00|1851.49|1851.19|1851.77|1851.27|1852.59|1852.18|1851.49|1851.06|591
1654617000000|2022-06-07 15:50:00|1851.75|1851.25|1851.57|1851.07|1851.92|1851.49|1851.22|1850.81|622
1654617300000|2022-06-07 15:55:00|1851.58|1851.08|1851.7|1851.2|1852.43|1852.03|1851.54|1851.07|492
1654617600000|2022-06-07 16:00:00|1851.79|1851.29|1850.95|1850.65|1852.06|1851.67|1850.67|1850.22|427
1654617900000|2022-06-07 16:05:00|1851.05|1850.55|1851.04|1850.74|1851.25|1850.89|1850.56|1850.19|461
1654618200000|2022-06-07 16:10:00|1850.97|1850.67|1851.83|1851.33|1851.99|1851.58|1850.93|1850.53|515
1654618500000|2022-06-07 16:15:00|1851.82|1851.32|1851.34|1850.84|1851.85|1851.35|1851.24|1850.84|450
1654618800000|2022-06-07 16:20:00|1851.33|1850.83|1851.91|1851.41|1851.97|1851.57|1851.28|1850.78|468
1654619100000|2022-06-07 16:25:00|1851.92|1851.42|1852.66|1852.16|1852.68|1852.26|1851.81|1851.42|478
1654619400000|2022-06-07 16:30:00|1852.65|1852.15|1853|1852.5|1853.32|1852.84|1852.4|1851.99|577
1654619700000|2022-06-07 16:35:00|1852.86|1852.56|1851.83|1851.33|1853.11|1852.75|1851.71|1851.3|540
1654620000000|2022-06-07 16:40:00|1851.84|1851.34|1851.63|1851.33|1852.04|1851.56|1851.09|1850.72|568
1654620300000|2022-06-07 16:45:00|1851.58|1851.28|1850.81|1850.31|1852.27|1851.86|1850.21|1849.8|618
1654620600000|2022-06-07 16:50:00|1850.8|1850.3|1851.2|1850.7|1851.28|1850.84|1850.51|1850.11|479
1654620900000|2022-06-07 16:55:00|1851.21|1850.71|1851.43|1850.93|1851.46|1851.03|1850.84|1850.42|450
1654621200000|2022-06-07 17:00:00|1851.39|1850.89|1850.32|1849.82|1851.65|1851.26|1850.09|1849.71|687
1654621500000|2022-06-07 17:05:00|1850.22|1849.92|1849.98|1849.68|1850.74|1850.32|1849.67|1849.31|622
1654621800000|2022-06-07 17:10:00|1850.08|1849.58|1849.3|1848.8|1850.19|1849.79|1848.96|1848.59|547
1654622100000|2022-06-07 17:15:00|1849.23|1848.93|1850.07|1849.57|1850.09|1849.6|1849.2|1848.84|552
1654622400000|2022-06-07 17:20:00|1850.05|1849.55|1850.21|1849.71|1850.62|1850.12|1849.71|1849.3|655
1654622700000|2022-06-07 17:25:00|1850.22|1849.72|1849.44|1849.14|1851.23|1850.82|1849.33|1849.02|870
1654623000000|2022-06-07 17:30:00|1849.4|1849.1|1850.08|1849.58|1850.84|1850.44|1849.29|1848.87|642
1654623300000|2022-06-07 17:35:00|1850.11|1849.61|1850.13|1849.63|1850.81|1850.31|1850|1849.5|430
1654623600000|2022-06-07 17:40:00|1850.17|1849.67|1851.64|1851.14|1851.7|1851.2|1850.16|1849.66|483
1654623900000|2022-06-07 17:45:00|1851.65|1851.15|1851.18|1850.68|1851.74|1851.24|1850.99|1850.49|426
1654624200000|2022-06-07 17:50:00|1851.17|1850.67|1851.29|1850.79|1851.42|1851.02|1850.87|1850.47|316
1654624500000|2022-06-07 17:55:00|1851.25|1850.75|1850.51|1850.01|1851.43|1851.01|1850.51|1850.01|380
1654624800000|2022-06-07 18:00:00|1850.52|1850.02|1850.47|1849.97|1851|1850.55|1850.31|1849.88|534
1654625100000|2022-06-07 18:05:00|1850.46|1849.96|1851.58|1851.08|1851.84|1851.44|1850.44|1849.94|425
1654625400000|2022-06-07 18:10:00|1851.57|1851.07|1852.14|1851.64|1852.39|1851.94|1851.48|1851.03|494
1654625700000|2022-06-07 18:15:00|1852.04|1851.74|1852.43|1852.13|1852.64|1852.19|1852.03|1851.69|378
1654626000000|2022-06-07 18:20:00|1852.44|1852.14|1852.82|1852.32|1852.87|1852.48|1852.33|1851.92|326
1654626300000|2022-06-07 18:25:00|1852.73|1852.43|1852.66|1852.36|1853.06|1852.67|1852.6|1852.21|358
1654626600000|2022-06-07 18:30:00|1852.67|1852.37|1852.95|1852.45|1853.12|1852.68|1852.49|1852.09|398
1654626900000|2022-06-07 18:35:00|1852.96|1852.46|1853.87|1853.37|1854.06|1853.56|1852.93|1852.43|552
1654627200000|2022-06-07 18:40:00|1853.89|1853.39|1854|1853.5|1854.09|1853.7|1853.58|1853.08|539
1654627500000|2022-06-07 18:45:00|1853.99|1853.49|1854.04|1853.54|1854.08|1853.72|1852.76|1852.35|544
1654627800000|2022-06-07 18:50:00|1853.99|1853.49|1854.31|1853.81|1854.53|1854.12|1853.63|1853.15|587
1654628100000|2022-06-07 18:55:00|1854.35|1853.85|1854.65|1854.15|1854.97|1854.55|1854.34|1853.84|583
1654628400000|2022-06-07 19:00:00|1854.61|1854.11|1855.22|1854.92|1855.29|1854.95|1854.42|1854.03|624
1654628700000|2022-06-07 19:05:00|1855.23|1854.93|1855.73|1855.23|1855.74|1855.33|1854.81|1854.42|488
1654629000000|2022-06-07 19:10:00|1855.76|1855.26|1854.41|1853.91|1855.79|1855.4|1854.34|1853.88|477
1654629300000|2022-06-07 19:15:00|1854.39|1853.89|1854.33|1853.83|1854.77|1854.36|1854.23|1853.74|364
1654629600000|2022-06-07 19:20:00|1854.32|1853.82|1853.62|1853.12|1854.66|1854.26|1853.47|1853.1|503
1654629900000|2022-06-07 19:25:00|1853.7|1853.2|1855.01|1854.51|1855.81|1855.5|1853.5|1853.08|676
1654630200000|2022-06-07 19:30:00|1855|1854.5|1855.03|1854.53|1855.1|1854.68|1854.42|1854.04|480
1654630500000|2022-06-07 19:35:00|1855.01|1854.51|1854.37|1853.87|1855.06|1854.56|1854.1|1853.7|493
1654630800000|2022-06-07 19:40:00|1854.38|1853.88|1853.76|1853.26|1854.44|1854.1|1853.65|1853.2|423
1654631100000|2022-06-07 19:45:00|1853.75|1853.25|1853.62|1853.12|1854.19|1853.73|1853.5|1853.02|558
1654631400000|2022-06-07 19:50:00|1853.64|1853.14|1854.37|1853.87|1854.49|1854.1|1853.63|1853.13|495
1654631700000|2022-06-07 19:55:00|1854.38|1853.88|1854.69|1854.19|1855.03|1854.64|1854.32|1853.82|605
1654632000000|2022-06-07 20:00:00|1854.58|1854.08|1854.17|1853.67|1854.6|1854.1|1853.92|1853.59|400
1654632300000|2022-06-07 20:05:00|1854.16|1853.66|1853.77|1853.27|1854.39|1854.05|1853.57|1853.07|369
1654632600000|2022-06-07 20:10:00|1853.76|1853.26|1853.13|1852.63|1854.96|1854.46|1852.82|1852.42|705
1654632900000|2022-06-07 20:15:00|1853.12|1852.62|1853.3|1852.8|1853.32|1852.91|1852.79|1852.4|357
1654633200000|2022-06-07 20:20:00|1853.31|1852.81|1853.32|1852.82|1853.56|1853.19|1853.16|1852.74|398
1654633500000|2022-06-07 20:25:00|1853.33|1852.83|1852.71|1852.21|1853.46|1853.06|1852.64|1852.21|419
1654633800000|2022-06-07 20:30:00|1852.61|1852.11|1852.7|1852.2|1853.09|1852.67|1852.53|1852.03|208
1654634100000|2022-06-07 20:35:00|1852.71|1852.21|1852.83|1852.33|1852.96|1852.46|1852.52|1852.13|164
1654634400000|2022-06-07 20:40:00|1852.82|1852.32|1853.01|1852.51|1853.07|1852.57|1852.79|1852.29|159
1654634700000|2022-06-07 20:45:00|1853.04|1852.54|1852.5|1852|1853.07|1852.59|1852.44|1851.94|174
1654635000000|2022-06-07 20:50:00|1852.48|1851.98|1852.32|1851.82|1852.59|1852.09|1852.12|1851.62|177
1654635300000|2022-06-07 20:55:00|1852.33|1851.83|1852.49|1851.99|1853.67|1852.7|1851.88|1851.38|255
1654639200000|2022-06-07 22:00:00|1853.23|1852.73|1852.98|1852.48|1853.25|1852.75|1852.8|1852.3|148
1654639500000|2022-06-07 22:05:00|1853|1852.5|1852.18|1851.68|1853.03|1852.66|1851.88|1851.49|191
1654639800000|2022-06-07 22:10:00|1852.19|1851.69|1852.72|1852.22|1852.75|1852.33|1851.99|1851.52|211
1654640100000|2022-06-07 22:15:00|1852.73|1852.23|1853.03|1852.53|1853.16|1852.74|1852.45|1852.05|272
1654640400000|2022-06-07 22:20:00|1853.1|1852.6|1852.77|1852.27|1853.19|1852.77|1852.72|1852.26|192
1654640700000|2022-06-07 22:25:00|1852.75|1852.25|1852.44|1851.94|1852.83|1852.42|1852.36|1851.9|169
1654641000000|2022-06-07 22:30:00|1852.45|1851.95|1852.31|1851.81|1852.64|1852.14|1852.09|1851.69|264
1654641300000|2022-06-07 22:35:00|1852.34|1851.84|1852.42|1851.92|1852.53|1852.09|1852.16|1851.72|162
1654641600000|2022-06-07 22:40:00|1852.41|1851.91|1852.71|1852.21|1852.74|1852.29|1852.24|1851.8|146
1654641900000|2022-06-07 22:45:00|1852.66|1852.16|1852.78|1852.28|1852.84|1852.44|1852.34|1851.94|213
1654642200000|2022-06-07 22:50:00|1852.77|1852.27|1853.01|1852.51|1853.17|1852.77|1852.61|1852.19|212
1654642500000|2022-06-07 22:55:00|1853.02|1852.52|1852.94|1852.64|1853.1|1852.67|1852.73|1852.27|191
1654642800000|2022-06-07 23:00:00|1852.98|1852.68|1852.69|1852.39|1853.12|1852.68|1852.63|1852.23|159
1654643100000|2022-06-07 23:05:00|1852.8|1852.3|1852.26|1851.76|1852.8|1852.3|1852.26|1851.76|195
1654643400000|2022-06-07 23:10:00|1852.27|1851.77|1852.46|1851.96|1852.7|1852.2|1852.12|1851.64|180
1654643700000|2022-06-07 23:15:00|1852.47|1851.97|1852.48|1851.98|1852.73|1852.31|1852.21|1851.71|148
1654644000000|2022-06-07 23:20:00|1852.49|1851.99|1852.33|1851.83|1852.6|1852.18|1852.24|1851.79|141
1654644300000|2022-06-07 23:25:00|1852.34|1851.84|1852.08|1851.58|1852.48|1852.08|1851.85|1851.44|183
1654644600000|2022-06-07 23:30:00|1852.01|1851.51|1852.04|1851.54|1852.18|1851.77|1851.84|1851.45|222
1654644900000|2022-06-07 23:35:00|1852.05|1851.55|1852.24|1851.74|1852.48|1852.01|1852.04|1851.55|217
1654645200000|2022-06-07 23:40:00|1852.26|1851.76|1852.22|1851.72|1852.31|1851.93|1852.03|1851.57|151
1654645500000|2022-06-07 23:45:00|1852.23|1851.73|1851.82|1851.32|1852.29|1851.9|1851.78|1851.28|215
1654645800000|2022-06-07 23:50:00|1851.87|1851.37|1853.87|1853.37|1853.92|1853.5|1851.4|1850.96|610
1654646100000|2022-06-07 23:55:00|1853.89|1853.39|1853.92|1853.42|1853.99|1853.55|1853.44|1853.03|433
1654646400000|2022-06-08 00:00:00|1853.9|1853.4|1851.1|1850.6|1854.06|1853.59|1850.34|1849.84|994
1654646700000|2022-06-08 00:05:00|1850.98|1850.48|1851.25|1850.75|1851.43|1850.98|1850.67|1850.17|515
1654647000000|2022-06-08 00:10:00|1851.26|1850.76|1850.69|1850.19|1851.65|1851.15|1850.46|1849.97|458
1654647300000|2022-06-08 00:15:00|1850.68|1850.18|1852.46|1851.96|1852.58|1852.15|1850.68|1850.18|557
1654647600000|2022-06-08 00:20:00|1852.44|1851.94|1850.91|1850.41|1852.51|1852.09|1850.8|1850.3|491
1654647900000|2022-06-08 00:25:00|1850.96|1850.46|1851.11|1850.61|1851.39|1850.97|1850.65|1850.19|302
1654648200000|2022-06-08 00:30:00|1851.12|1850.62|1850.82|1850.32|1851.49|1850.99|1850.69|1850.23|302
1654648500000|2022-06-08 00:35:00|1850.9|1850.4|1851.09|1850.59|1851.09|1850.66|1850.74|1850.25|296
1654648800000|2022-06-08 00:40:00|1850.99|1850.69|1850.94|1850.44|1851.36|1850.94|1850.77|1850.27|513
1654649100000|2022-06-08 00:45:00|1850.98|1850.48|1849.98|1849.48|1851.51|1851.01|1849.87|1849.37|572
1654649400000|2022-06-08 00:50:00|1849.94|1849.44|1850.92|1850.42|1850.99|1850.63|1849.85|1849.35|564
1654649700000|2022-06-08 00:55:00|1850.94|1850.44|1850.54|1850.04|1851.22|1850.76|1850.17|1849.8|596
1654650000000|2022-06-08 01:00:00|1850.58|1850.08|1849.76|1849.26|1851.13|1850.72|1849.76|1849.26|905
1654650300000|2022-06-08 01:05:00|1849.77|1849.27|1849.32|1848.82|1849.86|1849.48|1848.57|1848.07|733
1654650600000|2022-06-08 01:10:00|1849.31|1848.81|1849.84|1849.34|1850.11|1849.61|1849.25|1848.75|774
1654650900000|2022-06-08 01:15:00|1849.85|1849.35|1849.89|1849.59|1850.71|1850.21|1849.17|1848.83|872
1654651200000|2022-06-08 01:20:00|1849.92|1849.62|1849.65|1849.15|1850.17|1849.74|1849.32|1848.88|812
1654651500000|2022-06-08 01:25:00|1849.69|1849.19|1849.88|1849.38|1850.53|1850.05|1849.44|1848.97|740
1654651800000|2022-06-08 01:30:00|1849.87|1849.37|1849.64|1849.14|1850.47|1850.08|1849.51|1849.07|871
1654652100000|2022-06-08 01:35:00|1849.63|1849.13|1850.04|1849.54|1850.46|1850.08|1849.44|1848.94|780
1654652400000|2022-06-08 01:40:00|1850.03|1849.53|1850.27|1849.77|1850.69|1850.19|1849.45|1849.05|730
1654652700000|2022-06-08 01:45:00|1850.28|1849.78|1848.94|1848.44|1850.5|1850|1848.91|1848.41|704
1654653000000|2022-06-08 01:50:00|1848.95|1848.45|1848.87|1848.37|1849.34|1848.84|1848.69|1848.2|584
1654653300000|2022-06-08 01:55:00|1848.9|1848.4|1849.51|1849.01|1849.77|1849.27|1848.75|1848.33|604
1654653600000|2022-06-08 02:00:00|1849.49|1848.99|1850.4|1849.9|1850.5|1850|1849.45|1848.95|595
1654653900000|2022-06-08 02:05:00|1850.39|1849.89|1849.79|1849.29|1850.91|1850.41|1849.68|1849.18|532
1654654200000|2022-06-08 02:10:00|1849.8|1849.3|1849.76|1849.26|1850.02|1849.52|1849.61|1849.11|299
1654654500000|2022-06-08 02:15:00|1849.77|1849.27|1850.03|1849.53|1850.27|1849.77|1849.11|1848.71|392
1654654800000|2022-06-08 02:20:00|1850.02|1849.52|1849.94|1849.64|1850.32|1849.92|1849.67|1849.27|267
1654655100000|2022-06-08 02:25:00|1850.01|1849.71|1849.75|1849.25|1850.53|1850.13|1849.56|1849.07|287
1654655400000|2022-06-08 02:30:00|1849.8|1849.3|1849.73|1849.23|1849.95|1849.55|1849.45|1849.04|343
1654655700000|2022-06-08 02:35:00|1849.74|1849.24|1850.3|1849.8|1850.55|1850.15|1849.68|1849.24|392
1654656000000|2022-06-08 02:40:00|1850.29|1849.79|1850.35|1849.85|1850.41|1849.91|1849.84|1849.34|336
1654656300000|2022-06-08 02:45:00|1850.34|1849.84|1850.06|1849.56|1850.45|1849.97|1849.73|1849.23|329
1654656600000|2022-06-08 02:50:00|1850.1|1849.6|1849.41|1849.11|1850.13|1849.63|1849.41|1849.04|435
1654656900000|2022-06-08 02:55:00|1849.43|1849.13|1849.35|1848.85|1849.77|1849.27|1849.01|1848.6|357
1654657200000|2022-06-08 03:00:00|1849.34|1848.84|1848.98|1848.68|1849.37|1849.02|1848.84|1848.43|360
1654657500000|2022-06-08 03:05:00|1848.95|1848.65|1848.49|1847.99|1849.22|1848.72|1848.36|1847.92|439
1654657800000|2022-06-08 03:10:00|1848.41|1848.11|1847.91|1847.41|1848.94|1848.44|1847.73|1847.37|556
1654658100000|2022-06-08 03:15:00|1847.92|1847.42|1848.17|1847.67|1848.68|1848.18|1847.74|1847.33|511
1654658400000|2022-06-08 03:20:00|1848.16|1847.66|1848.37|1847.87|1848.6|1848.1|1847.96|1847.48|422
1654658700000|2022-06-08 03:25:00|1848.35|1847.85|1847.8|1847.3|1848.41|1847.91|1847.64|1847.19|407
1654659000000|2022-06-08 03:30:00|1847.81|1847.31|1847.81|1847.31|1848.06|1847.59|1847.44|1847.02|414
1654659300000|2022-06-08 03:35:00|1847.5|1847.2|1847.79|1847.29|1848.12|1847.72|1847.44|1846.95|290
1654659600000|2022-06-08 03:40:00|1847.77|1847.27|1847.22|1846.72|1847.86|1847.56|1847.1|1846.72|307
1654659900000|2022-06-08 03:45:00|1847.2|1846.7|1847.25|1846.75|1847.47|1847.02|1847.04|1846.65|313
1654660200000|2022-06-08 03:50:00|1847.26|1846.76|1847.26|1846.76|1847.57|1847.07|1846.97|1846.59|307
1654660500000|2022-06-08 03:55:00|1847.25|1846.75|1847.11|1846.61|1847.4|1847.01|1846.97|1846.57|312
1654660800000|2022-06-08 04:00:00|1847.1|1846.6|1846.67|1846.17|1847.1|1846.62|1846.09|1845.73|461
1654661100000|2022-06-08 04:05:00|1846.63|1846.13|1846.63|1846.13|1846.88|1846.38|1846.45|1845.95|259
1654661400000|2022-06-08 04:10:00|1846.64|1846.14|1846.7|1846.2|1846.79|1846.29|1845.95|1845.57|425
1654661700000|2022-06-08 04:15:00|1846.67|1846.17|1847.53|1847.03|1847.58|1847.08|1846.62|1846.12|354
1654662000000|2022-06-08 04:20:00|1847.51|1847.01|1848.01|1847.51|1848.08|1847.65|1847.34|1846.84|396
1654662300000|2022-06-08 04:25:00|1848|1847.5|1847.83|1847.33|1848.04|1847.54|1847.72|1847.22|216
1654662600000|2022-06-08 04:30:00|1847.8|1847.3|1847.52|1847.02|1847.87|1847.37|1847.18|1846.68|320
1654662900000|2022-06-08 04:35:00|1847.5|1847|1847.65|1847.15|1847.81|1847.31|1847.29|1846.79|323
1654663200000|2022-06-08 04:40:00|1847.6|1847.1|1848.81|1848.31|1849.31|1849.01|1846.98|1846.48|867
1654663500000|2022-06-08 04:45:00|1848.8|1848.3|1848.26|1847.96|1848.96|1848.46|1848.11|1847.67|408
1654663800000|2022-06-08 04:50:00|1848.36|1847.86|1848.43|1848.13|1848.68|1848.31|1848.17|1847.79|307
1654664100000|2022-06-08 04:55:00|1848.53|1848.03|1847.83|1847.33|1848.71|1848.3|1847.83|1847.33|341
1654664400000|2022-06-08 05:00:00|1847.84|1847.34|1847.82|1847.32|1847.95|1847.51|1847.43|1846.93|357
1654664700000|2022-06-08 05:05:00|1847.72|1847.22|1847.84|1847.34|1847.84|1847.34|1847.26|1846.76|327
1654665000000|2022-06-08 05:10:00|1847.85|1847.35|1847.75|1847.25|1848.21|1847.71|1847.57|1847.18|325
1654665300000|2022-06-08 05:15:00|1847.74|1847.24|1848.12|1847.62|1848.29|1847.88|1847.58|1847.08|236
1654665600000|2022-06-08 05:20:00|1848.11|1847.61|1848.37|1847.87|1848.53|1848.06|1847.92|1847.51|228
1654665900000|2022-06-08 05:25:00|1848.36|1847.86|1847.85|1847.35|1848.36|1847.86|1847.65|1847.15|282
1654666200000|2022-06-08 05:30:00|1847.86|1847.36|1848.17|1847.67|1848.76|1848.31|1847.74|1847.24|597
1654666500000|2022-06-08 05:35:00|1848.18|1847.68|1848.89|1848.39|1849|1848.52|1847.84|1847.42|496
1654666800000|2022-06-08 05:40:00|1848.9|1848.4|1848.12|1847.62|1849.14|1848.64|1847.97|1847.61|392
1654667100000|2022-06-08 05:45:00|1848.15|1847.65|1848.86|1848.36|1848.88|1848.38|1847.96|1847.51|371
1654667400000|2022-06-08 05:50:00|1848.85|1848.35|1849.48|1848.98|1849.66|1849.29|1848.54|1848.04|370
1654667700000|2022-06-08 05:55:00|1849.45|1848.95|1849.87|1849.37|1849.95|1849.45|1849.45|1848.95|553
1654668000000|2022-06-08 06:00:00|1849.88|1849.38|1850.31|1849.81|1850.64|1850.26|1849.51|1849.01|835
1654668300000|2022-06-08 06:05:00|1850.32|1849.82|1850.25|1849.75|1850.47|1850.07|1849.64|1849.14|786
1654668600000|2022-06-08 06:10:00|1850.1|1849.8|1850.14|1849.64|1850.59|1850.21|1849.93|1849.51|788
1654668900000|2022-06-08 06:15:00|1850.2|1849.7|1850.17|1849.67|1850.67|1850.17|1849.79|1849.42|670
1654669200000|2022-06-08 06:20:00|1850.16|1849.66|1850.16|1849.66|1850.23|1849.88|1849.31|1848.95|758
1654669500000|2022-06-08 06:25:00|1850.15|1849.65|1849.62|1849.12|1850.35|1849.96|1849.27|1848.77|573
1654669800000|2022-06-08 06:30:00|1849.61|1849.11|1849.43|1848.93|1850.48|1850.03|1849.21|1848.71|815
1654670100000|2022-06-08 06:35:00|1849.44|1848.94|1849.62|1849.12|1850.45|1850.04|1849.27|1848.85|523
1654670400000|2022-06-08 06:40:00|1849.63|1849.13|1849.27|1848.77|1849.66|1849.25|1849.16|1848.66|523
1654670700000|2022-06-08 06:45:00|1849.25|1848.75|1849.67|1849.17|1850.23|1849.8|1849.18|1848.68|579
1654671000000|2022-06-08 06:50:00|1849.68|1849.18|1849.75|1849.25|1850.04|1849.58|1849.41|1849.05|548
1654671300000|2022-06-08 06:55:00|1849.76|1849.26|1849.86|1849.36|1850.49|1850.12|1849.53|1849.11|674
1654671600000|2022-06-08 07:00:00|1849.85|1849.35|1849.55|1849.05|1850.02|1849.66|1848.76|1848.32|802
1654671900000|2022-06-08 07:05:00|1849.56|1849.06|1848.95|1848.45|1850.09|1849.69|1848.78|1848.38|656
1654672200000|2022-06-08 07:10:00|1848.87|1848.57|1848.09|1847.79|1849.43|1849.05|1848.05|1847.69|839
1654672500000|2022-06-08 07:15:00|1848.08|1847.78|1847.55|1847.05|1848.5|1848.14|1847.04|1846.62|825
1654672800000|2022-06-08 07:20:00|1847.52|1847.02|1847.17|1846.67|1847.86|1847.38|1846.72|1846.31|733
1654673100000|2022-06-08 07:25:00|1847.14|1846.64|1848.33|1848.03|1848.49|1848.1|1847.07|1846.64|658
1654673400000|2022-06-08 07:30:00|1848.38|1848.08|1848.55|1848.05|1848.96|1848.57|1848.13|1847.76|484
1654673700000|2022-06-08 07:35:00|1848.54|1848.04|1849.47|1848.97|1849.67|1849.27|1848.25|1847.84|590
1654674000000|2022-06-08 07:40:00|1849.46|1848.96|1850.73|1850.23|1850.86|1850.56|1849.45|1848.95|716
1654674300000|2022-06-08 07:45:00|1850.72|1850.22|1850.23|1849.73|1850.89|1850.53|1850.11|1849.72|524
1654674600000|2022-06-08 07:50:00|1850.24|1849.74|1850.68|1850.38|1851.68|1851.27|1849.78|1849.39|898
1654674900000|2022-06-08 07:55:00|1850.71|1850.41|1850.28|1849.78|1851.04|1850.61|1849.96|1849.58|761
1654675200000|2022-06-08 08:00:00|1850.2|1849.9|1850.47|1849.97|1850.84|1850.41|1849.91|1849.56|730
1654675500000|2022-06-08 08:05:00|1850.48|1849.98|1849.81|1849.51|1850.48|1850.03|1849.39|1848.99|679
1654675800000|2022-06-08 08:10:00|1849.78|1849.48|1849.39|1849.09|1850.65|1850.28|1849.3|1848.99|889
1654676100000|2022-06-08 08:15:00|1849.42|1849.12|1848.7|1848.2|1849.54|1849.13|1847.47|1847.1|939
1654676400000|2022-06-08 08:20:00|1848.69|1848.19|1849.56|1849.06|1849.58|1849.15|1848.44|1848.04|689
1654676700000|2022-06-08 08:25:00|1849.55|1849.05|1848.91|1848.41|1849.58|1849.19|1848.75|1848.36|583
1654677000000|2022-06-08 08:30:00|1848.84|1848.34|1847.61|1847.31|1848.89|1848.45|1847.48|1847.08|703
1654677300000|2022-06-08 08:35:00|1847.6|1847.3|1848.57|1848.07|1849.11|1848.81|1847.6|1847.14|691
1654677600000|2022-06-08 08:40:00|1848.58|1848.08|1848.1|1847.6|1848.61|1848.11|1847.74|1847.36|539
1654677900000|2022-06-08 08:45:00|1848.07|1847.57|1848.07|1847.77|1848.64|1848.19|1847.78|1847.38|576
1654678200000|2022-06-08 08:50:00|1848.04|1847.74|1847.86|1847.36|1848.26|1847.83|1846.91|1846.53|632
1654678500000|2022-06-08 08:55:00|1847.85|1847.35|1847.69|1847.19|1848.18|1847.81|1847.16|1846.83|656
1654678800000|2022-06-08 09:00:00|1847.71|1847.21|1848.77|1848.27|1849.29|1848.88|1847.51|1847.11|686
1654679100000|2022-06-08 09:05:00|1848.73|1848.23|1848.46|1847.96|1848.83|1848.33|1847.97|1847.56|621
1654679400000|2022-06-08 09:10:00|1848.44|1847.94|1847.74|1847.44|1848.47|1848.06|1847.55|1847.24|478
1654679700000|2022-06-08 09:15:00|1847.75|1847.45|1847.83|1847.33|1848.35|1848.01|1847.55|1847.15|521
1654680000000|2022-06-08 09:20:00|1847.84|1847.34|1848.71|1848.21|1848.79|1848.45|1847.58|1847.13|590
1654680300000|2022-06-08 09:25:00|1848.59|1848.29|1848.73|1848.23|1849.27|1848.88|1848.54|1848.18|609
1654680600000|2022-06-08 09:30:00|1848.7|1848.2|1849.41|1848.91|1849.56|1849.19|1848.18|1847.85|636
1654680900000|2022-06-08 09:35:00|1849.4|1848.9|1849.46|1848.96|1849.61|1849.23|1849.12|1848.74|429
1654681200000|2022-06-08 09:40:00|1849.45|1848.95|1849.47|1848.97|1849.69|1849.29|1849.17|1848.77|427
1654681500000|2022-06-08 09:45:00|1849.48|1848.98|1849.62|1849.32|1849.89|1849.58|1849.21|1848.84|367
1654681800000|2022-06-08 09:50:00|1849.61|1849.31|1849.46|1849.16|1849.8|1849.42|1849.18|1848.78|389
1654682100000|2022-06-08 09:55:00|1849.43|1849.13|1849.84|1849.34|1850.36|1849.99|1849.43|1849.04|515
1654682400000|2022-06-08 10:00:00|1849.83|1849.33|1850.68|1850.38|1850.83|1850.44|1849.64|1849.24|547
1654682700000|2022-06-08 10:05:00|1850.83|1850.33|1851.04|1850.74|1851.4|1850.97|1850.42|1850.09|552
1654683000000|2022-06-08 10:10:00|1851.06|1850.76|1851.06|1850.76|1851.63|1851.31|1851.04|1850.66|460
1654683300000|2022-06-08 10:15:00|1851.16|1850.66|1850.34|1850.04|1851.25|1850.84|1850.17|1849.75|625
1654683600000|2022-06-08 10:20:00|1850.32|1850.02|1850.77|1850.47|1851|1850.67|1849.78|1849.44|696
1654683900000|2022-06-08 10:25:00|1850.76|1850.46|1850.16|1849.66|1850.85|1850.46|1850.06|1849.66|581
1654684200000|2022-06-08 10:30:00|1850.17|1849.67|1850.71|1850.21|1850.75|1850.33|1849.74|1849.34|607
1654684500000|2022-06-08 10:35:00|1850.69|1850.19|1849.5|1849|1850.78|1850.35|1849.32|1848.94|543
1654684800000|2022-06-08 10:40:00|1849.46|1848.96|1847.77|1847.47|1849.81|1849.41|1847.52|1847.14|828
1654685100000|2022-06-08 10:45:00|1847.83|1847.33|1848.31|1848.01|1848.41|1848.06|1847.67|1847.17|813
1654685400000|2022-06-08 10:50:00|1848.29|1847.99|1848|1847.5|1848.79|1848.37|1847.75|1847.4|646
1654685700000|2022-06-08 10:55:00|1848.03|1847.53|1847.64|1847.34|1848.42|1848.04|1847.37|1846.97|719
1654686000000|2022-06-08 11:00:00|1847.67|1847.37|1847.49|1847.19|1848.06|1847.68|1847.27|1846.91|869
1654686300000|2022-06-08 11:05:00|1847.44|1847.14|1848.93|1848.63|1849.21|1848.82|1847.44|1847.04|704
1654686600000|2022-06-08 11:10:00|1849.03|1848.53|1848.46|1848.16|1849.14|1848.83|1848.4|1848.04|616
1654686900000|2022-06-08 11:15:00|1848.47|1848.17|1849.14|1848.84|1849.61|1849.23|1848.29|1847.9|649
1654687200000|2022-06-08 11:20:00|1849.13|1848.83|1850.35|1850.05|1850.54|1850.13|1848.62|1848.27|642
1654687500000|2022-06-08 11:25:00|1850.34|1850.04|1850.75|1850.45|1851.37|1850.88|1849.83|1849.38|720
1654687800000|2022-06-08 11:30:00|1850.72|1850.42|1851.14|1850.84|1851.27|1850.87|1850.03|1849.73|719
1654688100000|2022-06-08 11:35:00|1851.16|1850.86|1851.65|1851.15|1852|1851.65|1851.15|1850.76|870
1654688400000|2022-06-08 11:40:00|1851.56|1851.26|1850.8|1850.3|1851.89|1851.48|1850.51|1850.1|753
1654688700000|2022-06-08 11:45:00|1850.79|1850.29|1850.29|1849.99|1851.32|1850.93|1850.23|1849.8|643
1654689000000|2022-06-08 11:50:00|1850.28|1849.98|1851.69|1851.19|1851.85|1851.55|1850.28|1849.8|662
1654689300000|2022-06-08 11:55:00|1851.68|1851.18|1851.7|1851.4|1851.79|1851.43|1850.52|1850.02|678
1654689600000|2022-06-08 12:00:00|1851.66|1851.36|1852.13|1851.83|1852.96|1852.62|1851.57|1851.15|1039
1654689900000|2022-06-08 12:05:00|1852.1|1851.8|1851.74|1851.44|1852.45|1852.04|1851.72|1851.32|771
1654690200000|2022-06-08 12:10:00|1851.75|1851.45|1851.18|1850.88|1851.86|1851.48|1850.59|1850.2|859
1654690500000|2022-06-08 12:15:00|1851.2|1850.9|1851.24|1850.74|1851.59|1851.22|1851.02|1850.65|711
1654690800000|2022-06-08 12:20:00|1851.25|1850.75|1848.16|1847.86|1851.46|1851.11|1847.74|1847.36|1077
1654691100000|2022-06-08 12:25:00|1848.17|1847.87|1846.36|1846.06|1848.53|1848.23|1844.63|1844.29|1414
1654691400000|2022-06-08 12:30:00|1846.28|1845.98|1848.69|1848.39|1849.18|1848.77|1845.85|1845.35|1211
1654691700000|2022-06-08 12:35:00|1848.79|1848.29|1851.13|1850.63|1851.21|1850.88|1848.04|1847.69|1075
1654692000000|2022-06-08 12:40:00|1851.06|1850.76|1851.53|1851.23|1852.3|1851.92|1850.69|1850.26|1158
1654692300000|2022-06-08 12:45:00|1851.47|1851.17|1852.74|1852.44|1853.61|1853.31|1851.12|1850.68|1049
1654692600000|2022-06-08 12:50:00|1852.8|1852.5|1851.98|1851.48|1853.35|1852.98|1851.85|1851.45|1175
1654692900000|2022-06-08 12:55:00|1852.02|1851.52|1852.25|1851.95|1853.26|1852.88|1851.71|1851.38|1052
1654693200000|2022-06-08 13:00:00|1852.26|1851.96|1853.2|1852.9|1853.97|1853.67|1851.38|1851.07|1295
1654693500000|2022-06-08 13:05:00|1853.19|1852.89|1853.7|1853.4|1854.15|1853.83|1853.06|1852.71|1056
1654693800000|2022-06-08 13:10:00|1853.72|1853.42|1854.04|1853.74|1854.15|1853.76|1852.89|1852.5|847
1654694100000|2022-06-08 13:15:00|1854.05|1853.75|1854.31|1854.01|1856.26|1855.96|1853.6|1853.24|1103
1654694400000|2022-06-08 13:20:00|1854.3|1854|1853.91|1853.61|1855.1|1854.73|1853.81|1853.46|887
1654694700000|2022-06-08 13:25:00|1853.9|1853.6|1853.86|1853.56|1854.77|1854.38|1853.11|1852.74|995
1654695000000|2022-06-08 13:30:00|1853.85|1853.55|1854.14|1853.64|1855.07|1854.67|1853.56|1853.1|1085
1654695300000|2022-06-08 13:35:00|1854.15|1853.65|1855.04|1854.54|1855.67|1855.33|1853.68|1853.31|1389
1654695600000|2022-06-08 13:40:00|1855.03|1854.53|1855.12|1854.82|1855.42|1855.04|1854.18|1853.83|1184
1654695900000|2022-06-08 13:45:00|1855.09|1854.79|1852.46|1851.96|1855.27|1854.97|1852.2|1851.85|1173
1654696200000|2022-06-08 13:50:00|1852.37|1852.07|1854.17|1853.67|1854.52|1854.15|1851.76|1851.46|1078
1654696500000|2022-06-08 13:55:00|1854.16|1853.66|1852.82|1852.32|1854.36|1853.96|1852.81|1852.31|1003
1654696800000|2022-06-08 14:00:00|1852.83|1852.33|1853.97|1853.67|1854.08|1853.73|1852.31|1851.95|1094
1654697100000|2022-06-08 14:05:00|1853.96|1853.66|1853.99|1853.69|1854.75|1854.41|1853.82|1853.48|857
1654697400000|2022-06-08 14:10:00|1853.98|1853.68|1854.41|1854.11|1854.76|1854.4|1853.78|1853.38|1038
1654697700000|2022-06-08 14:15:00|1854.42|1854.12|1856.12|1855.82|1856.53|1856.23|1854.4|1854.03|1370
1654698000000|2022-06-08 14:20:00|1856.06|1855.76|1854.97|1854.67|1856.26|1855.92|1854.83|1854.47|1064
1654698300000|2022-06-08 14:25:00|1855|1854.7|1855.54|1855.04|1855.99|1855.58|1854.89|1854.5|1023
1654698600000|2022-06-08 14:30:00|1855.44|1855.14|1856.02|1855.72|1856.39|1856.04|1855.44|1855.1|1096
1654698900000|2022-06-08 14:35:00|1856.03|1855.73|1856.36|1856.06|1856.8|1856.5|1855.75|1855.37|1071
1654699200000|2022-06-08 14:40:00|1856.37|1856.07|1855.26|1854.96|1856.74|1856.44|1855.02|1854.58|1077
1654699500000|2022-06-08 14:45:00|1855.29|1854.99|1856.03|1855.73|1856.91|1856.61|1855.22|1854.78|1171
1654699800000|2022-06-08 14:50:00|1856.04|1855.74|1855.87|1855.57|1856.78|1856.48|1855.58|1855.22|1031
1654700100000|2022-06-08 14:55:00|1855.85|1855.55|1856.38|1856.08|1856.46|1856.12|1855.72|1855.31|870
1654700400000|2022-06-08 15:00:00|1856.37|1856.07|1856.96|1856.66|1857|1856.66|1855.98|1855.68|906
1654700700000|2022-06-08 15:05:00|1856.97|1856.67|1858.59|1858.09|1859.33|1859.03|1856.94|1856.64|1264
1654701000000|2022-06-08 15:10:00|1858.63|1858.13|1857.71|1857.41|1858.71|1858.31|1857.68|1857.26|990
1654701300000|2022-06-08 15:15:00|1857.73|1857.43|1858.14|1857.84|1858.57|1858.27|1857.5|1857.11|1021
1654701600000|2022-06-08 15:20:00|1858.17|1857.87|1858.28|1857.98|1858.6|1858.14|1857.69|1857.25|899
1654701900000|2022-06-08 15:25:00|1858.29|1857.99|1858.18|1857.88|1858.72|1858.4|1857.92|1857.56|979
1654702200000|2022-06-08 15:30:00|1858.17|1857.87|1858.82|1858.52|1859.5|1859.13|1857.97|1857.61|1035
1654702500000|2022-06-08 15:35:00|1858.84|1858.54|1859.62|1859.32|1859.86|1859.52|1858.84|1858.54|937
1654702800000|2022-06-08 15:40:00|1859.72|1859.22|1857.92|1857.42|1859.93|1859.59|1857.54|1857.2|884
1654703100000|2022-06-08 15:45:00|1857.81|1857.51|1858.37|1857.87|1858.37|1857.94|1857.49|1857.09|834
1654703400000|2022-06-08 15:50:00|1858.35|1857.85|1858.12|1857.62|1858.35|1858.02|1857.26|1856.89|761
1654703700000|2022-06-08 15:55:00|1858.11|1857.61|1858.68|1858.18|1858.8|1858.35|1857.95|1857.59|761
1654704000000|2022-06-08 16:00:00|1858.61|1858.11|1857.91|1857.41|1859.13|1858.7|1857.83|1857.41|668
1654704300000|2022-06-08 16:05:00|1857.92|1857.42|1856.77|1856.47|1857.94|1857.44|1856.34|1855.93|709
1654704600000|2022-06-08 16:10:00|1856.8|1856.5|1857.34|1857.04|1857.47|1857.17|1856.71|1856.33|557
1654704900000|2022-06-08 16:15:00|1857.35|1857.05|1857.81|1857.51|1857.93|1857.54|1857.06|1856.75|399
1654705200000|2022-06-08 16:20:00|1857.91|1857.41|1857.02|1856.72|1857.91|1857.46|1856.97|1856.61|473
1654705500000|2022-06-08 16:25:00|1857.11|1856.61|1857.07|1856.77|1857.44|1857.02|1856.78|1856.38|470
1654705800000|2022-06-08 16:30:00|1857.11|1856.81|1857.14|1856.64|1857.37|1856.97|1856.66|1856.36|403
1654706100000|2022-06-08 16:35:00|1857.15|1856.65|1856.92|1856.42|1857.3|1856.84|1856.79|1856.38|429
1654706400000|2022-06-08 16:40:00|1856.9|1856.4|1856.18|1855.68|1857.11|1856.64|1855.9|1855.51|573
1654706700000|2022-06-08 16:45:00|1856.21|1855.71|1855.45|1854.95|1856.42|1855.98|1854.99|1854.68|805
1654707000000|2022-06-08 16:50:00|1855.47|1854.97|1855.17|1854.87|1856.1|1855.6|1854.82|1854.52|581
1654707300000|2022-06-08 16:55:00|1855.16|1854.86|1855.68|1855.38|1855.94|1855.64|1854.98|1854.6|552
1654707600000|2022-06-08 17:00:00|1855.64|1855.34|1855.15|1854.85|1856.19|1855.8|1854.63|1854.25|790
1654707900000|2022-06-08 17:05:00|1855.13|1854.83|1854.95|1854.65|1855.73|1855.34|1854.47|1853.97|649
1654708200000|2022-06-08 17:10:00|1854.87|1854.57|1854.24|1853.74|1855.1|1854.7|1854.02|1853.62|674
1654708500000|2022-06-08 17:15:00|1854.23|1853.73|1853.67|1853.37|1854.41|1854.02|1853.26|1852.96|611
1654708800000|2022-06-08 17:20:00|1853.65|1853.35|1854.18|1853.68|1854.2|1853.81|1853.12|1852.82|562
1654709100000|2022-06-08 17:25:00|1854.19|1853.69|1854.11|1853.61|1854.52|1854.06|1853.61|1853.2|682
1654709400000|2022-06-08 17:30:00|1854.18|1853.68|1853.85|1853.35|1854.67|1854.3|1853.68|1853.21|592
1654709700000|2022-06-08 17:35:00|1853.83|1853.33|1853.25|1852.95|1854.18|1853.79|1853.08|1852.68|524
1654710000000|2022-06-08 17:40:00|1853.36|1852.86|1854.37|1853.87|1854.49|1854.08|1853.08|1852.69|549
1654710300000|2022-06-08 17:45:00|1854.36|1853.86|1854.75|1854.45|1855.31|1854.88|1854.26|1853.86|586
1654710600000|2022-06-08 17:50:00|1854.87|1854.37|1854.48|1854.18|1854.99|1854.58|1854.16|1853.79|479
1654710900000|2022-06-08 17:55:00|1854.49|1854.19|1854.94|1854.44|1855.18|1854.8|1854.48|1854.08|485
1654711200000|2022-06-08 18:00:00|1854.8|1854.5|1854.22|1853.72|1854.94|1854.5|1853.99|1853.61|548
1654711500000|2022-06-08 18:05:00|1854.23|1853.73|1854.71|1854.41|1854.91|1854.44|1854.1|1853.7|416
1654711800000|2022-06-08 18:10:00|1854.83|1854.53|1855.12|1854.62|1855.42|1854.99|1854.54|1854.14|454
1654712100000|2022-06-08 18:15:00|1855.14|1854.64|1855.1|1854.6|1855.42|1854.96|1854.99|1854.52|467
1654712400000|2022-06-08 18:20:00|1855.12|1854.62|1854.51|1854.21|1855.18|1854.77|1854.51|1854.16|383
1654712700000|2022-06-08 18:25:00|1854.6|1854.1|1854.29|1853.99|1854.84|1854.38|1854.19|1853.82|417
1654713000000|2022-06-08 18:30:00|1854.28|1853.98|1854.31|1853.81|1854.56|1854.13|1853.89|1853.5|400
1654713300000|2022-06-08 18:35:00|1854.3|1853.8|1854|1853.5|1854.39|1854.04|1853.82|1853.42|357
1654713600000|2022-06-08 18:40:00|1854.02|1853.52|1853.96|1853.66|1854.06|1853.69|1853.74|1853.35|343
1654713900000|2022-06-08 18:45:00|1853.91|1853.61|1853.94|1853.64|1854.34|1853.92|1853.73|1853.34|312
1654714200000|2022-06-08 18:50:00|1853.92|1853.62|1853.16|1852.66|1853.92|1853.62|1853|1852.59|427
1654714500000|2022-06-08 18:55:00|1853.14|1852.64|1853.56|1853.06|1853.84|1853.45|1852.64|1852.27|516
1654714800000|2022-06-08 19:00:00|1853.58|1853.08|1854.14|1853.64|1854.15|1853.7|1853.21|1852.71|407
1654715100000|2022-06-08 19:05:00|1854.15|1853.65|1853.54|1853.04|1854.15|1853.65|1853.44|1852.94|403
1654715400000|2022-06-08 19:10:00|1853.51|1853.01|1853.56|1853.06|1853.62|1853.12|1853.26|1852.76|271
1654715700000|2022-06-08 19:15:00|1853.57|1853.07|1854.12|1853.62|1854.18|1853.75|1853.55|1853.05|346
1654716000000|2022-06-08 19:20:00|1854.2|1853.7|1853.91|1853.41|1854.33|1853.91|1853.83|1853.41|402
1654716300000|2022-06-08 19:25:00|1853.84|1853.54|1853.85|1853.35|1854.17|1853.67|1853.82|1853.32|317
1654716600000|2022-06-08 19:30:00|1853.88|1853.38|1854.11|1853.61|1854.2|1853.7|1853.57|1853.1|367
1654716900000|2022-06-08 19:35:00|1854.12|1853.62|1853.52|1853.02|1854.13|1853.63|1853.44|1853|415
1654717200000|2022-06-08 19:40:00|1853.53|1853.03|1853.25|1852.75|1853.67|1853.17|1852.97|1852.52|426
1654717500000|2022-06-08 19:45:00|1853.28|1852.78|1853.12|1852.62|1853.47|1852.97|1853|1852.57|437
1654717800000|2022-06-08 19:50:00|1853.13|1852.63|1852.61|1852.11|1853.57|1853.07|1852.42|1852.04|614
1654718100000|2022-06-08 19:55:00|1852.59|1852.29|1852.7|1852.4|1852.7|1852.4|1852.26|1851.88|745
1654718400000|2022-06-08 20:00:00|1853.05|1852.55|1852.91|1852.41|1853.07|1852.61|1852.58|1852.08|317
1654718700000|2022-06-08 20:05:00|1852.93|1852.43|1852.99|1852.49|1853.19|1852.77|1852.85|1852.43|174
1654719000000|2022-06-08 20:10:00|1852.98|1852.48|1852.18|1851.68|1853.05|1852.59|1852.06|1851.67|217
1654719300000|2022-06-08 20:15:00|1852.19|1851.69|1852.58|1852.08|1852.6|1852.15|1851.91|1851.48|235
1654719600000|2022-06-08 20:20:00|1852.6|1852.1|1852.33|1851.83|1852.64|1852.14|1851.98|1851.6|267
1654719900000|2022-06-08 20:25:00|1852.32|1851.82|1852.25|1851.75|1852.42|1852.06|1851.91|1851.45|215
1654720200000|2022-06-08 20:30:00|1852.28|1851.78|1851.14|1850.64|1852.29|1851.79|1849.19|1847.99|366
1654720500000|2022-06-08 20:35:00|1851.05|1850.55|1851.35|1850.85|1851.39|1850.89|1850.6|1850.1|236
1654720800000|2022-06-08 20:40:00|1851.33|1850.83|1851.94|1851.44|1852.22|1851.72|1851.21|1850.71|271
1654721100000|2022-06-08 20:45:00|1851.9|1851.4|1852.88|1852.38|1852.88|1852.38|1851.9|1851.4|309
1654721400000|2022-06-08 20:50:00|1852.89|1852.39|1853.19|1852.69|1853.64|1853.14|1852.74|1852.24|299
1654721700000|2022-06-08 20:55:00|1853.23|1852.73|1853.95|1853.45|1855.02|1853.71|1852.77|1852.08|390
1654725600000|2022-06-08 22:00:00|1855.19|1850.19|1853.37|1852.87|1855.2|1853.07|1852.75|1849.92|259
1654725900000|2022-06-08 22:05:00|1853.31|1852.81|1852.92|1852.42|1853.38|1852.88|1852.74|1852.24|346
1654726200000|2022-06-08 22:10:00|1853.05|1852.55|1853.22|1852.72|1853.38|1852.88|1852.85|1852.35|243
1654726500000|2022-06-08 22:15:00|1853.15|1852.65|1853.77|1853.27|1853.98|1853.53|1852.9|1852.4|334
1654726800000|2022-06-08 22:20:00|1853.78|1853.28|1853.66|1853.16|1853.9|1853.5|1853.45|1852.95|164
1654727100000|2022-06-08 22:25:00|1853.68|1853.18|1854.34|1853.84|1854.49|1853.99|1853.62|1853.12|213
1654727400000|2022-06-08 22:30:00|1854.33|1853.83|1854.73|1854.23|1854.77|1854.27|1854.14|1853.64|270
1654727700000|2022-06-08 22:35:00|1854.71|1854.21|1854.47|1853.97|1854.75|1854.32|1854.38|1853.88|163
1654728000000|2022-06-08 22:40:00|1854.46|1853.96|1854.19|1853.69|1854.61|1854.11|1854.05|1853.67|155
1654728300000|2022-06-08 22:45:00|1854.16|1853.66|1854.26|1853.76|1854.54|1854.04|1854.14|1853.66|181
1654728600000|2022-06-08 22:50:00|1854.29|1853.79|1854.29|1853.79|1854.37|1853.97|1853.96|1853.59|138
1654728900000|2022-06-08 22:55:00|1854.17|1853.67|1854.18|1853.68|1854.45|1854.05|1854.17|1853.67|147
1654729200000|2022-06-08 23:00:00|1854.26|1853.76|1854.48|1853.98|1854.53|1854.05|1854.19|1853.76|180
1654729500000|2022-06-08 23:05:00|1854.49|1853.99|1854.58|1854.08|1854.59|1854.09|1854.2|1853.7|188
1654729800000|2022-06-08 23:10:00|1854.55|1854.05|1854.41|1853.91|1854.61|1854.11|1854.22|1853.72|203
1654730100000|2022-06-08 23:15:00|1854.37|1853.87|1853.71|1853.21|1854.43|1853.97|1853.63|1853.13|322
1654730400000|2022-06-08 23:20:00|1853.72|1853.22|1854.01|1853.51|1854.36|1853.86|1853.61|1853.11|214
1654730700000|2022-06-08 23:25:00|1854.06|1853.56|1854.39|1853.89|1854.47|1853.97|1854.01|1853.51|237
1654731000000|2022-06-08 23:30:00|1854.37|1853.87|1854.32|1853.82|1854.37|1853.87|1853.95|1853.45|284
1654731300000|2022-06-08 23:35:00|1854.27|1853.77|1854.35|1853.85|1854.46|1854.04|1854.16|1853.67|180
1654731600000|2022-06-08 23:40:00|1854.34|1853.84|1854.04|1853.54|1854.34|1853.88|1853.98|1853.48|182
1654731900000|2022-06-08 23:45:00|1854.03|1853.53|1853.05|1852.55|1854.07|1853.57|1852.97|1852.55|279
1654732200000|2022-06-08 23:50:00|1853.03|1852.53|1853.29|1852.79|1853.53|1853.03|1853.02|1852.52|259
1654732500000|2022-06-08 23:55:00|1853.3|1852.8|1853.01|1852.51|1853.62|1853.21|1852.9|1852.43|240
1654732800000|2022-06-09 00:00:00|1853.05|1852.55|1852.84|1852.34|1853.2|1852.88|1852.6|1852.15|509
1654733100000|2022-06-09 00:05:00|1852.86|1852.36|1853.31|1852.81|1853.52|1853.02|1852.73|1852.23|358
1654733400000|2022-06-09 00:10:00|1853.32|1852.82|1853.35|1852.85|1854.1|1853.6|1853.32|1852.82|433
1654733700000|2022-06-09 00:15:00|1853.39|1852.89|1853.25|1852.75|1853.39|1852.89|1852.85|1852.35|308
1654734000000|2022-06-09 00:20:00|1853.24|1852.74|1853.11|1852.61|1853.35|1852.85|1852.97|1852.47|228
1654734300000|2022-06-09 00:25:00|1853.12|1852.62|1853.05|1852.55|1853.51|1853.01|1852.89|1852.39|332
1654734600000|2022-06-09 00:30:00|1853.04|1852.54|1852.95|1852.45|1853.16|1852.66|1852.68|1852.21|331
1654734900000|2022-06-09 00:35:00|1852.91|1852.41|1852.76|1852.26|1853.12|1852.64|1852.61|1852.17|297
1654735200000|2022-06-09 00:40:00|1852.75|1852.25|1852.1|1851.6|1852.91|1852.41|1851.78|1851.29|485
1654735500000|2022-06-09 00:45:00|1852.09|1851.59|1852.67|1852.17|1852.71|1852.23|1851.79|1851.38|349
1654735800000|2022-06-09 00:50:00|1852.66|1852.16|1852.21|1851.71|1853.03|1852.58|1851.98|1851.58|396
1654736100000|2022-06-09 00:55:00|1852.2|1851.7|1852.15|1851.65|1852.58|1852.08|1851.89|1851.49|441
1654736400000|2022-06-09 01:00:00|1852.16|1851.66|1852.7|1852.2|1852.79|1852.29|1852.08|1851.58|653
1654736700000|2022-06-09 01:05:00|1852.71|1852.21|1852.04|1851.54|1852.83|1852.33|1851.9|1851.4|481
1654737000000|2022-06-09 01:10:00|1852.05|1851.55|1852.13|1851.63|1852.49|1851.99|1852.02|1851.52|426
1654737300000|2022-06-09 01:15:00|1852.15|1851.65|1852.79|1852.49|1853.03|1852.57|1851.9|1851.51|602
1654737600000|2022-06-09 01:20:00|1852.93|1852.43|1853.43|1852.93|1853.43|1853.04|1852.8|1852.34|452
1654737900000|2022-06-09 01:25:00|1853.44|1852.94|1852.6|1852.1|1853.52|1853.02|1852.34|1851.95|438
1654738200000|2022-06-09 01:30:00|1852.59|1852.09|1853.95|1853.45|1853.99|1853.49|1852.55|1852.05|628
1654738500000|2022-06-09 01:35:00|1853.96|1853.46|1852.84|1852.34|1854.4|1853.97|1852.76|1852.26|575
1654738800000|2022-06-09 01:40:00|1852.85|1852.35|1853.13|1852.63|1853.82|1853.41|1852.74|1852.24|541
1654739100000|2022-06-09 01:45:00|1853.16|1852.66|1852.22|1851.72|1853.17|1852.68|1852|1851.56|498
1654739400000|2022-06-09 01:50:00|1852.26|1851.76|1851.99|1851.49|1852.28|1851.78|1851.68|1851.18|524
1654739700000|2022-06-09 01:55:00|1852.02|1851.52|1851.51|1851.01|1852.16|1851.67|1851.19|1850.76|447
1654740000000|2022-06-09 02:00:00|1851.48|1850.98|1851.95|1851.45|1851.95|1851.46|1851.23|1850.87|472
1654740300000|2022-06-09 02:05:00|1851.94|1851.44|1851.38|1850.88|1851.97|1851.47|1851.21|1850.71|457
1654740600000|2022-06-09 02:10:00|1851.39|1850.89|1852.06|1851.56|1852.08|1851.7|1851.19|1850.69|457
1654740900000|2022-06-09 02:15:00|1852.08|1851.58|1851.96|1851.46|1852.38|1851.97|1851.63|1851.25|327
1654741200000|2022-06-09 02:20:00|1851.97|1851.47|1852.07|1851.57|1852.17|1851.67|1851.36|1850.86|325
1654741500000|2022-06-09 02:25:00|1852.06|1851.56|1851.7|1851.2|1852.08|1851.58|1851.52|1851.02|311
1654741800000|2022-06-09 02:30:00|1851.65|1851.15|1852.33|1851.83|1852.47|1851.97|1851.62|1851.12|467
1654742100000|2022-06-09 02:35:00|1852.35|1851.85|1852.32|1851.82|1852.56|1852.14|1852.03|1851.65|336
1654742400000|2022-06-09 02:40:00|1852.33|1851.83|1852.49|1851.99|1852.86|1852.36|1852.32|1851.82|398
1654742700000|2022-06-09 02:45:00|1852.51|1852.01|1853.01|1852.51|1853.09|1852.59|1852.28|1851.9|398
1654743000000|2022-06-09 02:50:00|1853.04|1852.54|1853|1852.5|1853.08|1852.58|1852.63|1852.13|346
1654743300000|2022-06-09 02:55:00|1853.02|1852.52|1853.14|1852.84|1853.36|1852.93|1852.7|1852.2|393
1654743600000|2022-06-09 03:00:00|1853.13|1852.83|1853.8|1853.3|1854.12|1853.62|1852.76|1852.38|660
1654743900000|2022-06-09 03:05:00|1853.77|1853.27|1853.77|1853.47|1854.05|1853.61|1853.57|1853.07|424
1654744200000|2022-06-09 03:10:00|1853.78|1853.48|1853.62|1853.32|1854.01|1853.58|1853.42|1853.09|407
1654744500000|2022-06-09 03:15:00|1853.63|1853.33|1853.84|1853.34|1853.97|1853.55|1853.42|1853.09|390
1654744800000|2022-06-09 03:20:00|1853.86|1853.36|1853.71|1853.21|1854|1853.58|1853.44|1853.07|385
1654745100000|2022-06-09 03:25:00|1853.74|1853.24|1854.63|1854.13|1855.01|1854.58|1853.47|1853.06|655
1654745400000|2022-06-09 03:30:00|1854.66|1854.16|1854.39|1853.89|1854.66|1854.16|1853.75|1853.29|347
1654745700000|2022-06-09 03:35:00|1854.4|1853.9|1854.58|1854.08|1854.83|1854.33|1854.3|1853.84|462
1654746000000|2022-06-09 03:40:00|1854.57|1854.07|1854.8|1854.3|1854.84|1854.34|1854.02|1853.59|435
1654746300000|2022-06-09 03:45:00|1854.79|1854.29|1855.39|1854.89|1855.55|1855.13|1854.75|1854.25|693
1654746600000|2022-06-09 03:50:00|1855.38|1854.88|1855.15|1854.65|1855.67|1855.23|1855.06|1854.59|523
1654746900000|2022-06-09 03:55:00|1855.16|1854.66|1855.42|1854.92|1855.6|1855.21|1855.15|1854.65|368
1654747200000|2022-06-09 04:00:00|1855.43|1854.93|1855.44|1854.94|1855.54|1855.13|1855.13|1854.71|286
1654747500000|2022-06-09 04:05:00|1855.43|1854.93|1854.94|1854.44|1855.52|1855.12|1854.79|1854.33|341
1654747800000|2022-06-09 04:10:00|1854.93|1854.43|1854.96|1854.46|1855.31|1854.81|1854.76|1854.34|290
1654748100000|2022-06-09 04:15:00|1855.02|1854.52|1855.24|1854.74|1855.38|1854.88|1854.96|1854.47|248
1654748400000|2022-06-09 04:20:00|1855.27|1854.77|1854.98|1854.48|1855.49|1855.06|1854.94|1854.45|262
1654748700000|2022-06-09 04:25:00|1854.99|1854.49|1854.66|1854.16|1855.18|1854.68|1854.59|1854.11|295
1654749000000|2022-06-09 04:30:00|1854.65|1854.15|1855.01|1854.51|1855.1|1854.6|1854.61|1854.11|243
1654749300000|2022-06-09 04:35:00|1855.04|1854.54|1854.86|1854.36|1855.08|1854.6|1854.68|1854.18|218
1654749600000|2022-06-09 04:40:00|1854.87|1854.37|1854.95|1854.45|1855.19|1854.69|1854.56|1854.06|200
1654749900000|2022-06-09 04:45:00|1854.97|1854.47|1855.11|1854.61|1855.3|1854.92|1854.94|1854.47|220
1654750200000|2022-06-09 04:50:00|1855.09|1854.59|1854.75|1854.45|1855.17|1854.78|1854.74|1854.36|157
1654750500000|2022-06-09 04:55:00|1854.85|1854.35|1854.41|1853.91|1854.86|1854.43|1854.31|1853.91|211
1654750800000|2022-06-09 05:00:00|1854.42|1853.92|1854.37|1854.07|1854.73|1854.33|1854.09|1853.7|258
1654751100000|2022-06-09 05:05:00|1854.36|1854.06|1855.11|1854.61|1855.18|1854.79|1854.3|1853.88|356
1654751400000|2022-06-09 05:10:00|1855.14|1854.64|1854.55|1854.05|1855.25|1854.84|1854.45|1853.95|348
1654751700000|2022-06-09 05:15:00|1854.56|1854.06|1854.73|1854.23|1855.05|1854.55|1854.37|1853.94|345
1654752000000|2022-06-09 05:20:00|1854.75|1854.25|1854.07|1853.57|1854.99|1854.6|1853.8|1853.42|419
1654752300000|2022-06-09 05:25:00|1854.06|1853.56|1853.87|1853.37|1854.18|1853.68|1853.77|1853.27|293
1654752600000|2022-06-09 05:30:00|1853.86|1853.36|1854.38|1853.88|1854.42|1854.01|1853.75|1853.31|594
1654752900000|2022-06-09 05:35:00|1854.39|1853.89|1854.51|1854.01|1855.32|1854.85|1854.26|1853.76|611
1654753200000|2022-06-09 05:40:00|1854.5|1854|1853.98|1853.48|1854.88|1854.38|1853.8|1853.3|520
1654753500000|2022-06-09 05:45:00|1854|1853.5|1853.24|1852.74|1854.32|1853.82|1852.79|1852.41|539
1654753800000|2022-06-09 05:50:00|1853.25|1852.75|1852.5|1852|1853.38|1852.97|1852.15|1851.65|679
1654754100000|2022-06-09 05:55:00|1852.45|1851.95|1851.59|1851.09|1852.66|1852.32|1851.09|1850.67|878
1654754400000|2022-06-09 06:00:00|1851.61|1851.11|1852.13|1851.63|1852.3|1851.8|1851.32|1850.92|967
1654754700000|2022-06-09 06:05:00|1852.12|1851.62|1852.13|1851.63|1852.6|1852.1|1851.64|1851.14|800
1654755000000|2022-06-09 06:10:00|1852.18|1851.68|1851.86|1851.36|1852.39|1851.89|1851.46|1850.96|621
1654755300000|2022-06-09 06:15:00|1851.88|1851.38|1852.27|1851.77|1852.32|1851.92|1851.38|1850.88|559
1654755600000|2022-06-09 06:20:00|1852.3|1851.8|1852.2|1851.7|1852.56|1852.12|1851.93|1851.54|438
1654755900000|2022-06-09 06:25:00|1852.19|1851.69|1850.46|1849.96|1852.22|1851.8|1850.38|1849.88|576
1654756200000|2022-06-09 06:30:00|1850.45|1849.95|1850.65|1850.15|1851.14|1850.75|1849.8|1849.47|736
1654756500000|2022-06-09 06:35:00|1850.64|1850.14|1850.39|1849.89|1850.73|1850.34|1849.81|1849.41|706
1654756800000|2022-06-09 06:40:00|1850.38|1849.88|1850.13|1849.63|1850.42|1850.1|1849.7|1849.31|707
1654757100000|2022-06-09 06:45:00|1850.14|1849.64|1850|1849.5|1850.57|1850.19|1849.91|1849.45|769
1654757400000|2022-06-09 06:50:00|1849.99|1849.49|1850.98|1850.48|1851.12|1850.67|1849.75|1849.25|722
1654757700000|2022-06-09 06:55:00|1850.96|1850.46|1850.72|1850.42|1851.45|1851.02|1850.71|1850.31|614
1654758000000|2022-06-09 07:00:00|1850.73|1850.43|1850.22|1849.72|1850.85|1850.52|1849.96|1849.49|888
1654758300000|2022-06-09 07:05:00|1850.24|1849.74|1850.77|1850.47|1850.94|1850.55|1849.49|1849.13|733
1654758600000|2022-06-09 07:10:00|1850.8|1850.5|1850.04|1849.74|1851.1|1850.67|1849.77|1849.36|717
1654758900000|2022-06-09 07:15:00|1850.05|1849.75|1850.71|1850.41|1850.8|1850.42|1849.56|1849.15|788
1654759200000|2022-06-09 07:20:00|1850.69|1850.39|1852.52|1852.22|1852.81|1852.36|1850.67|1850.29|960
1654759500000|2022-06-09 07:25:00|1852.61|1852.11|1850.75|1850.45|1852.93|1852.53|1850.69|1850.29|663
1654759800000|2022-06-09 07:30:00|1850.67|1850.37|1851.59|1851.29|1851.66|1851.36|1849.85|1849.46|840
1654760100000|2022-06-09 07:35:00|1851.61|1851.31|1851.59|1851.29|1851.81|1851.39|1850.34|1850.01|662
1654760400000|2022-06-09 07:40:00|1851.51|1851.21|1850.06|1849.56|1852.19|1851.86|1849.65|1849.3|780
1654760700000|2022-06-09 07:45:00|1850.07|1849.57|1849.73|1849.23|1850.76|1850.37|1849.44|1849.12|844
1654761000000|2022-06-09 07:50:00|1849.74|1849.24|1849.73|1849.23|1850|1849.52|1849.18|1848.83|869
1654761300000|2022-06-09 07:55:00|1849.74|1849.24|1850.3|1850|1851.16|1850.75|1849.33|1848.94|817
1654761600000|2022-06-09 08:00:00|1850.35|1850.05|1850.07|1849.77|1850.63|1850.27|1849.61|1849.21|752
1654761900000|2022-06-09 08:05:00|1850.09|1849.79|1850.19|1849.69|1850.93|1850.54|1849.62|1849.24|659
1654762200000|2022-06-09 08:10:00|1850.2|1849.7|1850.36|1849.86|1850.72|1850.32|1849.73|1849.43|610
1654762500000|2022-06-09 08:15:00|1850.35|1849.85|1849.24|1848.94|1850.52|1850.09|1849.24|1848.85|731
1654762800000|2022-06-09 08:20:00|1849.25|1848.95|1848.41|1848.11|1849.25|1848.95|1848.3|1847.99|725
1654763100000|2022-06-09 08:25:00|1848.35|1848.05|1848.34|1847.84|1848.64|1848.24|1847.75|1847.45|914
1654763400000|2022-06-09 08:30:00|1848.35|1847.85|1849.08|1848.78|1849.24|1848.84|1847.78|1847.44|706
1654763700000|2022-06-09 08:35:00|1849.07|1848.77|1849.29|1848.79|1849.43|1849.06|1848.58|1848.25|648
1654764000000|2022-06-09 08:40:00|1849.28|1848.98|1849.33|1848.83|1849.7|1849.32|1848.55|1848.14|640
1654764300000|2022-06-09 08:45:00|1849.32|1848.82|1850.01|1849.51|1850.02|1849.63|1848.95|1848.54|721
1654764600000|2022-06-09 08:50:00|1850.02|1849.52|1849.95|1849.65|1850.47|1850.07|1849.82|1849.43|502
1654764900000|2022-06-09 08:55:00|1849.93|1849.63|1850.01|1849.51|1850.5|1850.08|1849.1|1848.68|555
1654765200000|2022-06-09 09:00:00|1850|1849.5|1849.54|1849.24|1850.01|1849.58|1848.91|1848.52|487
1654765500000|2022-06-09 09:05:00|1849.52|1849.22|1850.35|1850.05|1850.76|1850.39|1849.42|1849|466
1654765800000|2022-06-09 09:10:00|1850.34|1850.04|1850.07|1849.77|1850.67|1850.27|1849.92|1849.51|496
1654766100000|2022-06-09 09:15:00|1850.06|1849.76|1849.62|1849.32|1850.65|1850.29|1849.57|1849.22|530
1654766400000|2022-06-09 09:20:00|1849.57|1849.27|1849.19|1848.69|1849.67|1849.34|1848.42|1848.05|586
1654766700000|2022-06-09 09:25:00|1849.18|1848.68|1849.45|1849.15|1849.66|1849.3|1848.62|1848.23|604
1654767000000|2022-06-09 09:30:00|1849.44|1849.14|1850.41|1850.11|1850.7|1850.31|1849.11|1848.73|646
1654767300000|2022-06-09 09:35:00|1850.51|1850.01|1849.43|1849.13|1850.68|1850.28|1848.93|1848.48|475
1654767600000|2022-06-09 09:40:00|1849.42|1849.12|1849.09|1848.59|1849.64|1849.24|1848.92|1848.49|272
1654767900000|2022-06-09 09:45:00|1849.08|1848.58|1848.72|1848.42|1849.21|1848.71|1848.49|1848.11|491
1654768200000|2022-06-09 09:50:00|1848.74|1848.44|1848.86|1848.56|1849.24|1848.82|1848.56|1848.11|597
1654768500000|2022-06-09 09:55:00|1848.96|1848.46|1849.52|1849.02|1849.71|1849.32|1848.44|1848.08|675
1654768800000|2022-06-09 10:00:00|1849.51|1849.01|1848.77|1848.47|1849.51|1849.01|1848.62|1848.24|468
1654769100000|2022-06-09 10:05:00|1848.73|1848.43|1849.67|1849.17|1849.9|1849.44|1848.64|1848.25|597
1654769400000|2022-06-09 10:10:00|1849.66|1849.16|1850.36|1849.86|1850.58|1850.16|1849.61|1849.16|640
1654769700000|2022-06-09 10:15:00|1850.35|1849.85|1849.9|1849.4|1850.65|1850.28|1849.86|1849.36|542
1654770000000|2022-06-09 10:20:00|1849.89|1849.39|1850.78|1850.28|1851.22|1850.88|1849.7|1849.3|613
1654770300000|2022-06-09 10:25:00|1850.86|1850.36|1850.12|1849.62|1851.19|1850.8|1849.92|1849.52|605
1654770600000|2022-06-09 10:30:00|1850.05|1849.75|1849.68|1849.18|1850.2|1849.88|1849.17|1848.74|550
1654770900000|2022-06-09 10:35:00|1849.69|1849.19|1849.14|1848.64|1850.03|1849.6|1848.96|1848.63|498
1654771200000|2022-06-09 10:40:00|1849.13|1848.63|1849.17|1848.67|1849.37|1848.97|1848.63|1848.23|605
1654771500000|2022-06-09 10:45:00|1849.18|1848.68|1849.06|1848.76|1849.38|1848.91|1848.83|1848.33|500
1654771800000|2022-06-09 10:50:00|1849.07|1848.77|1849.19|1848.89|1849.34|1848.94|1848.17|1847.78|642
1654772100000|2022-06-09 10:55:00|1849.29|1848.79|1849.58|1849.08|1849.8|1849.32|1849.18|1848.73|566
1654772400000|2022-06-09 11:00:00|1849.44|1849.14|1848.38|1847.88|1849.59|1849.18|1847.73|1847.35|793
1654772700000|2022-06-09 11:05:00|1848.39|1847.89|1847.9|1847.4|1848.83|1848.33|1847.78|1847.37|661
1654773000000|2022-06-09 11:10:00|1847.89|1847.39|1847.19|1846.89|1848.26|1847.89|1846.98|1846.68|693
1654773300000|2022-06-09 11:15:00|1847.23|1846.93|1846.95|1846.65|1847.45|1847.08|1846.93|1846.62|629
1654773600000|2022-06-09 11:20:00|1846.94|1846.64|1847.87|1847.37|1848.4|1848.03|1846.85|1846.53|651
1654773900000|2022-06-09 11:25:00|1847.76|1847.46|1848.47|1848.17|1848.54|1848.18|1847.51|1847.21|687
1654774200000|2022-06-09 11:30:00|1848.51|1848.21|1848.54|1848.24|1849.11|1848.71|1847.87|1847.57|613
1654774500000|2022-06-09 11:35:00|1848.53|1848.23|1849.27|1848.77|1849.86|1849.4|1848.35|1848.02|658
1654774800000|2022-06-09 11:40:00|1849.26|1848.76|1849.76|1849.26|1849.92|1849.54|1848.77|1848.35|641
1654775100000|2022-06-09 11:45:00|1849.75|1849.25|1845.92|1845.42|1850.37|1849.87|1844.87|1844.57|1704
1654775400000|2022-06-09 11:50:00|1846.01|1845.51|1847.37|1847.07|1848.08|1847.58|1845.5|1845|1417
1654775700000|2022-06-09 11:55:00|1847.4|1847.1|1846.5|1846|1847.52|1847.12|1846.15|1845.7|1215
1654776000000|2022-06-09 12:00:00|1846.51|1846.01|1845.49|1845.19|1846.73|1846.23|1844.89|1844.54|1270
1654776300000|2022-06-09 12:05:00|1845.51|1845.21|1846.15|1845.85|1846.62|1846.19|1844.77|1844.47|1041
1654776600000|2022-06-09 12:10:00|1846.16|1845.86|1845.46|1845.16|1846.57|1846.14|1844.88|1844.54|1122
1654776900000|2022-06-09 12:15:00|1845.45|1845.15|1846.43|1846.13|1846.52|1846.21|1844.01|1843.64|1336
1654777200000|2022-06-09 12:20:00|1846.52|1846.02|1849.55|1849.05|1849.57|1849.15|1845.23|1844.78|1301
1654777500000|2022-06-09 12:25:00|1849.49|1848.99|1849.67|1849.17|1851.32|1850.82|1848.77|1848.44|1299
1654777800000|2022-06-09 12:30:00|1849.63|1849.13|1851.03|1850.53|1852.86|1852.56|1848.8|1848.3|1484
1654778100000|2022-06-09 12:35:00|1850.9|1850.4|1851.85|1851.35|1852.44|1851.94|1850.57|1850.07|1298
1654778400000|2022-06-09 12:40:00|1851.84|1851.34|1850.13|1849.83|1852.13|1851.63|1850.05|1849.66|1253
1654778700000|2022-06-09 12:45:00|1850.14|1849.84|1847.93|1847.63|1850.61|1850.21|1847.62|1847.29|1163
1654779000000|2022-06-09 12:50:00|1847.94|1847.64|1848.07|1847.57|1849.35|1848.99|1847.45|1847.15|1286
1654779300000|2022-06-09 12:55:00|1847.96|1847.66|1850.62|1850.32|1850.62|1850.32|1847.74|1847.34|1149
1654779600000|2022-06-09 13:00:00|1850.79|1850.29|1848.9|1848.4|1851.61|1851.11|1848.48|1848.05|1298
1654779900000|2022-06-09 13:05:00|1848.79|1848.49|1848.99|1848.69|1849.68|1849.25|1848.42|1848.01|1095
1654780200000|2022-06-09 13:10:00|1848.95|1848.65|1847.69|1847.19|1849.14|1848.73|1847.34|1846.99|1179
1654780500000|2022-06-09 13:15:00|1847.67|1847.17|1849.91|1849.41|1850.31|1850.01|1847.41|1846.99|1092
1654780800000|2022-06-09 13:20:00|1849.88|1849.38|1848.95|1848.45|1850.41|1850.07|1848.91|1848.45|1079
1654781100000|2022-06-09 13:25:00|1848.89|1848.39|1849.96|1849.46|1850.52|1850.09|1848.53|1848.16|1198
1654781400000|2022-06-09 13:30:00|1849.97|1849.47|1850.42|1849.92|1851.22|1850.85|1848.89|1848.53|1308
1654781700000|2022-06-09 13:35:00|1850.28|1849.78|1848.51|1848.21|1850.82|1850.43|1847.54|1847.1|1350
1654782000000|2022-06-09 13:40:00|1848.44|1848.14|1846.51|1846.01|1848.46|1848.16|1845.92|1845.42|1381
1654782300000|2022-06-09 13:45:00|1846.52|1846.02|1848.14|1847.64|1849.52|1849.09|1846.42|1845.92|1515
1654782600000|2022-06-09 13:50:00|1848.15|1847.65|1847.73|1847.43|1849.96|1849.59|1847.73|1847.32|1274
1654782900000|2022-06-09 13:55:00|1847.7|1847.4|1846.87|1846.57|1848.73|1848.35|1846.67|1846.32|1146
1654783200000|2022-06-09 14:00:00|1846.98|1846.48|1845.47|1845.17|1847.32|1846.82|1845.13|1844.63|1308
1654783500000|2022-06-09 14:05:00|1845.46|1845.16|1843.78|1843.48|1846|1845.64|1843.16|1842.66|1250
1654783800000|2022-06-09 14:10:00|1843.86|1843.56|1841.67|1841.17|1843.92|1843.61|1841.4|1840.99|1523
1654784100000|2022-06-09 14:15:00|1841.75|1841.25|1841.97|1841.47|1842.43|1842.13|1840.27|1839.85|1502
1654784400000|2022-06-09 14:20:00|1842|1841.5|1841.02|1840.52|1842.73|1842.24|1840.68|1840.19|1208
1654784700000|2022-06-09 14:25:00|1841.03|1840.53|1842.35|1842.05|1842.75|1842.34|1840.37|1839.94|1352
1654785000000|2022-06-09 14:30:00|1842.34|1842.04|1843.01|1842.71|1843.25|1842.95|1841.02|1840.61|1253
1654785300000|2022-06-09 14:35:00|1843|1842.7|1843.41|1842.91|1844.08|1843.69|1842.68|1842.21|1068
1654785600000|2022-06-09 14:40:00|1843.43|1842.93|1843.06|1842.76|1843.47|1843.07|1842.64|1842.25|861
1654785900000|2022-06-09 14:45:00|1843.05|1842.75|1842.81|1842.51|1843.91|1843.58|1842.73|1842.33|908
1654786200000|2022-06-09 14:50:00|1842.83|1842.53|1842.87|1842.37|1843.43|1843.1|1842.64|1842.21|920
1654786500000|2022-06-09 14:55:00|1842.86|1842.36|1842.89|1842.39|1843.91|1843.45|1842.71|1842.31|1066
1654786800000|2022-06-09 15:00:00|1842.88|1842.38|1842.82|1842.52|1844.46|1844.1|1842.47|1842.02|1135
1654787100000|2022-06-09 15:05:00|1842.83|1842.53|1843.82|1843.32|1844.33|1843.96|1842.83|1842.35|952
1654787400000|2022-06-09 15:10:00|1843.64|1843.34|1843.71|1843.41|1844.42|1844.03|1843.24|1842.93|811
1654787700000|2022-06-09 15:15:00|1843.81|1843.31|1843.19|1842.89|1843.83|1843.53|1842.23|1841.87|911
1654788000000|2022-06-09 15:20:00|1843.29|1842.79|1842.49|1842.19|1843.59|1843.09|1842.35|1841.98|894
1654788300000|2022-06-09 15:25:00|1842.46|1842.16|1843.18|1842.88|1843.42|1843|1842.19|1841.79|829
1654788600000|2022-06-09 15:30:00|1843.19|1842.89|1842.8|1842.5|1843.81|1843.44|1842.74|1842.32|880
1654788900000|2022-06-09 15:35:00|1842.79|1842.49|1843.83|1843.33|1843.99|1843.63|1842.65|1842.26|877
1654789200000|2022-06-09 15:40:00|1843.84|1843.34|1845.1|1844.6|1845.31|1844.94|1843.71|1843.31|744
1654789500000|2022-06-09 15:45:00|1845.02|1844.72|1845.2|1844.7|1845.79|1845.4|1844.72|1844.32|792
1654789800000|2022-06-09 15:50:00|1845.21|1844.71|1845.4|1845.1|1845.67|1845.27|1844.79|1844.41|587
1654790100000|2022-06-09 15:55:00|1845.41|1845.11|1846.07|1845.57|1846.1|1845.73|1844.95|1844.45|716
1654790400000|2022-06-09 16:00:00|1846.09|1845.59|1846.68|1846.18|1846.71|1846.31|1845.45|1845.03|762
1654790700000|2022-06-09 16:05:00|1846.67|1846.17|1845.82|1845.52|1846.79|1846.45|1845.82|1845.46|659
1654791000000|2022-06-09 16:10:00|1845.85|1845.55|1846.07|1845.57|1846.33|1845.93|1845.34|1844.95|584
1654791300000|2022-06-09 16:15:00|1846.03|1845.73|1846.21|1845.91|1846.5|1846.09|1845.32|1844.93|548
1654791600000|2022-06-09 16:20:00|1846.23|1845.93|1847.99|1847.49|1848.11|1847.74|1846.13|1845.73|672
1654791900000|2022-06-09 16:25:00|1848.05|1847.55|1848.18|1847.68|1849.25|1848.83|1847.93|1847.43|791
1654792200000|2022-06-09 16:30:00|1848.28|1847.78|1847.49|1846.99|1848.29|1847.83|1847.3|1846.93|641
1654792500000|2022-06-09 16:35:00|1847.5|1847|1848.5|1848|1848.54|1848.14|1847.5|1847|465
1654792800000|2022-06-09 16:40:00|1848.49|1847.99|1850.07|1849.77|1850.41|1849.94|1848.4|1847.9|659
1654793100000|2022-06-09 16:45:00|1850.08|1849.78|1849.81|1849.31|1850.4|1849.98|1849.58|1849.19|683
1654793400000|2022-06-09 16:50:00|1849.82|1849.32|1848.82|1848.52|1849.83|1849.44|1848.77|1848.4|538
1654793700000|2022-06-09 16:55:00|1848.81|1848.51|1848.89|1848.59|1849.12|1848.74|1848.27|1847.83|591
1654794000000|2022-06-09 17:00:00|1848.88|1848.58|1850.04|1849.74|1850.66|1850.25|1848.28|1847.88|786
1654794300000|2022-06-09 17:05:00|1850.15|1849.65|1849.54|1849.04|1850.45|1849.95|1849.27|1848.94|539
1654794600000|2022-06-09 17:10:00|1849.55|1849.05|1850.06|1849.76|1850.21|1849.85|1849.42|1849.05|469
1654794900000|2022-06-09 17:15:00|1850.07|1849.77|1849.95|1849.45|1850.6|1850.22|1849.7|1849.33|682
1654795200000|2022-06-09 17:20:00|1849.93|1849.43|1849.52|1849.02|1850.33|1849.83|1849.15|1848.85|623
1654795500000|2022-06-09 17:25:00|1849.63|1849.13|1850.69|1850.19|1850.71|1850.34|1849.24|1848.86|567
1654795800000|2022-06-09 17:30:00|1850.59|1850.29|1849.48|1849.18|1850.82|1850.42|1849.25|1848.86|614
1654796100000|2022-06-09 17:35:00|1849.49|1849.19|1848.87|1848.37|1849.61|1849.23|1848.45|1848.05|546
1654796400000|2022-06-09 17:40:00|1848.8|1848.5|1848.84|1848.54|1849.3|1848.85|1848.67|1848.27|583
1654796700000|2022-06-09 17:45:00|1848.85|1848.55|1849.82|1849.32|1850.01|1849.57|1848.73|1848.33|539
1654797000000|2022-06-09 17:50:00|1849.79|1849.29|1849.68|1849.18|1850.17|1849.76|1849.35|1848.95|501
1654797300000|2022-06-09 17:55:00|1849.67|1849.17|1849.03|1848.53|1849.8|1849.38|1848.92|1848.42|517
1654797600000|2022-06-09 18:00:00|1849.05|1848.55|1848.9|1848.4|1849.5|1849.06|1848.8|1848.39|580
1654797900000|2022-06-09 18:05:00|1848.94|1848.44|1848.76|1848.26|1849.38|1848.88|1848.65|1848.15|500
1654798200000|2022-06-09 18:10:00|1848.77|1848.27|1848.8|1848.3|1848.95|1848.56|1848.45|1847.95|494
1654798500000|2022-06-09 18:15:00|1848.78|1848.28|1848.73|1848.23|1849.09|1848.69|1848.53|1848.03|404
1654798800000|2022-06-09 18:20:00|1848.72|1848.22|1848.52|1848.02|1848.86|1848.41|1848.33|1847.95|457
1654799100000|2022-06-09 18:25:00|1848.53|1848.03|1848.78|1848.48|1849.36|1848.92|1848.38|1847.98|479
1654799400000|2022-06-09 18:30:00|1848.74|1848.44|1848.41|1847.91|1848.88|1848.49|1847.97|1847.55|549
1654799700000|2022-06-09 18:35:00|1848.35|1847.85|1848.2|1847.7|1848.57|1848.19|1848.07|1847.63|417
1654800000000|2022-06-09 18:40:00|1848.24|1847.74|1848.92|1848.42|1848.92|1848.42|1848.03|1847.62|451
1654800300000|2022-06-09 18:45:00|1848.88|1848.38|1849.18|1848.68|1849.37|1848.87|1848.64|1848.14|486
1654800600000|2022-06-09 18:50:00|1849.36|1848.86|1849.94|1849.44|1850.06|1849.7|1849.36|1848.86|529
1654800900000|2022-06-09 18:55:00|1849.95|1849.45|1849.71|1849.21|1850.3|1849.8|1849.28|1848.92|497
1654801200000|2022-06-09 19:00:00|1849.75|1849.25|1849.4|1849.1|1850.43|1850.03|1849.06|1848.71|628
1654801500000|2022-06-09 19:05:00|1849.32|1849.02|1848.33|1848.03|1850|1849.65|1848.31|1848.01|523
1654801800000|2022-06-09 19:10:00|1848.23|1847.93|1848.43|1848.13|1848.86|1848.46|1848.23|1847.85|479
1654802100000|2022-06-09 19:15:00|1848.47|1848.17|1848.52|1848.02|1849.22|1848.8|1848.19|1847.79|381
1654802400000|2022-06-09 19:20:00|1848.51|1848.01|1848.21|1847.71|1848.66|1848.22|1848.14|1847.71|388
1654802700000|2022-06-09 19:25:00|1848.22|1847.72|1847.97|1847.47|1848.23|1847.82|1847.6|1847.24|470
1654803000000|2022-06-09 19:30:00|1847.96|1847.46|1847.94|1847.44|1848.29|1847.85|1847.68|1847.2|493
1654803300000|2022-06-09 19:35:00|1847.96|1847.46|1848.23|1847.73|1848.6|1848.11|1847.51|1847.01|476
1654803600000|2022-06-09 19:40:00|1848.2|1847.7|1847.52|1847.02|1848.2|1847.7|1847.38|1846.9|433
1654803900000|2022-06-09 19:45:00|1847.54|1847.04|1847.25|1846.75|1847.63|1847.13|1847.14|1846.64|398
1654804200000|2022-06-09 19:50:00|1847.17|1846.67|1847.16|1846.66|1847.43|1846.93|1847.04|1846.54|485
1654804500000|2022-06-09 19:55:00|1847.19|1846.69|1847.37|1846.87|1847.84|1847.4|1847.18|1846.69|614
1654804800000|2022-06-09 20:00:00|1847.27|1846.77|1847.19|1846.69|1847.72|1847.22|1847|1846.5|460
1654805100000|2022-06-09 20:05:00|1847.18|1846.68|1847.53|1847.03|1847.62|1847.12|1847.17|1846.67|237
1654805400000|2022-06-09 20:10:00|1847.54|1847.04|1848.27|1847.77|1848.29|1847.79|1847.29|1846.79|264
1654805700000|2022-06-09 20:15:00|1848.26|1847.76|1848.31|1847.81|1848.54|1848.04|1848.1|1847.6|192
1654806000000|2022-06-09 20:20:00|1848.35|1847.85|1848.46|1847.96|1848.56|1848.06|1848.15|1847.65|246
1654806300000|2022-06-09 20:25:00|1848.45|1847.95|1848.32|1847.82|1848.5|1848.04|1848.07|1847.67|199
1654806600000|2022-06-09 20:30:00|1848.31|1847.81|1848.26|1847.76|1848.6|1848.1|1848.14|1847.64|197
1654806900000|2022-06-09 20:35:00|1848.27|1847.77|1848.03|1847.53|1848.29|1847.79|1847.96|1847.52|204
1654807200000|2022-06-09 20:40:00|1848.06|1847.56|1848.3|1847.8|1848.34|1847.84|1847.94|1847.44|135
1654807500000|2022-06-09 20:45:00|1848.33|1847.83|1848.38|1847.88|1848.51|1848.01|1848.14|1847.64|232
1654807800000|2022-06-09 20:50:00|1848.3|1847.8|1848.28|1847.78|1848.42|1847.92|1848.09|1847.59|169
1654808100000|2022-06-09 20:55:00|1848.29|1847.79|1848.27|1847.77|1848.44|1847.87|1847.94|1845.65|239
1654812000000|2022-06-09 22:00:00|1848.25|1847.75|1848.18|1847.68|1848.62|1848.12|1848.05|1847.55|177
1654812300000|2022-06-09 22:05:00|1848.2|1847.7|1848.27|1847.77|1848.33|1847.83|1847.97|1847.47|130
1654812600000|2022-06-09 22:10:00|1848.26|1847.76|1848.15|1847.65|1848.26|1847.76|1848.03|1847.53|90
1654812900000|2022-06-09 22:15:00|1848.07|1847.57|1847.7|1847.2|1848.07|1847.57|1847.65|1847.15|162
1654813200000|2022-06-09 22:20:00|1847.75|1847.25|1847.5|1847|1848|1847.5|1847.5|1847|202
1654813500000|2022-06-09 22:25:00|1847.49|1846.99|1847.33|1846.83|1847.53|1847.03|1847.26|1846.78|150
1654813800000|2022-06-09 22:30:00|1847.34|1846.84|1847.31|1846.81|1847.6|1847.1|1847.17|1846.78|167
1654814100000|2022-06-09 22:35:00|1847.32|1846.82|1847.11|1846.61|1847.41|1846.93|1847.08|1846.58|141
1654814400000|2022-06-09 22:40:00|1847.12|1846.62|1847.04|1846.54|1847.23|1846.73|1846.97|1846.47|136
1654814700000|2022-06-09 22:45:00|1847.07|1846.57|1847.01|1846.51|1847.36|1846.86|1846.88|1846.5|172
1654815000000|2022-06-09 22:50:00|1846.99|1846.49|1846.89|1846.39|1847.23|1846.73|1846.84|1846.35|163
1654815300000|2022-06-09 22:55:00|1846.88|1846.38|1846.85|1846.35|1846.99|1846.53|1846.75|1846.29|167
1654815600000|2022-06-09 23:00:00|1846.86|1846.36|1846.95|1846.45|1846.98|1846.48|1846.66|1846.16|177
1654815900000|2022-06-09 23:05:00|1846.93|1846.43|1846.82|1846.32|1846.98|1846.48|1846.61|1846.11|153
1654816200000|2022-06-09 23:10:00|1846.81|1846.31|1846.97|1846.47|1847.04|1846.54|1846.59|1846.18|148
1654816500000|2022-06-09 23:15:00|1846.95|1846.45|1847.2|1846.7|1847.2|1846.81|1846.68|1846.26|130
1654816800000|2022-06-09 23:20:00|1847.1|1846.8|1846.95|1846.65|1847.23|1846.81|1846.85|1846.43|170
1654817100000|2022-06-09 23:25:00|1846.94|1846.64|1847.04|1846.54|1847.22|1846.83|1846.88|1846.38|150
1654817400000|2022-06-09 23:30:00|1847.03|1846.53|1846.62|1846.12|1847.16|1846.66|1846.51|1846.01|247
1654817700000|2022-06-09 23:35:00|1846.66|1846.16|1846.63|1846.13|1846.84|1846.39|1846.46|1845.96|237
1654818000000|2022-06-09 23:40:00|1846.61|1846.11|1846.84|1846.34|1846.96|1846.55|1846.55|1846.1|193
1654818300000|2022-06-09 23:45:00|1846.86|1846.36|1847.33|1846.83|1847.36|1846.88|1846.81|1846.34|196
1654818600000|2022-06-09 23:50:00|1847.32|1846.82|1847.19|1846.69|1847.48|1846.99|1847.06|1846.61|220
1654818900000|2022-06-09 23:55:00|1847.18|1846.68|1847.26|1846.76|1847.87|1847.52|1847.15|1846.65|331
1654819200000|2022-06-10 00:00:00|1847.27|1846.77|1846.57|1846.07|1847.68|1847.18|1846.44|1845.95|472
1654819500000|2022-06-10 00:05:00|1846.58|1846.08|1846.98|1846.68|1847.16|1846.75|1846.21|1845.71|433
1654819800000|2022-06-10 00:10:00|1847.02|1846.52|1846.41|1845.91|1847.08|1846.58|1845.99|1845.49|522
1654820100000|2022-06-10 00:15:00|1846.39|1845.89|1846.56|1846.06|1846.85|1846.35|1846.39|1845.89|344
1654820400000|2022-06-10 00:20:00|1846.58|1846.08|1846.46|1846.16|1847.18|1846.68|1846.44|1846.03|406
1654820700000|2022-06-10 00:25:00|1846.56|1846.06|1846.29|1845.79|1847.07|1846.57|1846.22|1845.72|440
1654821000000|2022-06-10 00:30:00|1846.23|1845.73|1846.63|1846.13|1846.67|1846.17|1846.14|1845.64|338
1654821300000|2022-06-10 00:35:00|1846.62|1846.12|1846.95|1846.45|1846.99|1846.49|1846.59|1846.12|266
1654821600000|2022-06-10 00:40:00|1846.94|1846.44|1847.22|1846.72|1847.29|1846.84|1846.87|1846.39|263
1654821900000|2022-06-10 00:45:00|1847.21|1846.71|1847.26|1846.76|1847.52|1847.02|1847.09|1846.59|416
1654822200000|2022-06-10 00:50:00|1847.27|1846.77|1846.77|1846.27|1847.36|1846.86|1846.57|1846.17|387
1654822500000|2022-06-10 00:55:00|1846.78|1846.28|1847.95|1847.45|1848.02|1847.52|1846.59|1846.2|400
1654822800000|2022-06-10 01:00:00|1847.88|1847.38|1847.47|1846.97|1848.47|1848.17|1847.39|1846.95|697
1654823100000|2022-06-10 01:05:00|1847.48|1846.98|1846.99|1846.49|1848.1|1847.68|1846.91|1846.49|460
1654823400000|2022-06-10 01:10:00|1847.02|1846.52|1846.83|1846.33|1847.28|1846.84|1846.65|1846.22|467
1654823700000|2022-06-10 01:15:00|1846.82|1846.32|1846.76|1846.26|1847.18|1846.68|1846.35|1845.98|536
1654824000000|2022-06-10 01:20:00|1846.77|1846.27|1845.63|1845.13|1846.91|1846.44|1845.17|1844.67|532
1654824300000|2022-06-10 01:25:00|1845.59|1845.09|1845.42|1844.92|1846.1|1845.61|1845.24|1844.75|739
1654824600000|2022-06-10 01:30:00|1845.43|1844.93|1846.55|1846.05|1847.01|1846.51|1845.13|1844.75|625
1654824900000|2022-06-10 01:35:00|1846.54|1846.04|1847.09|1846.59|1847.24|1846.84|1846.42|1845.92|371
1654825200000|2022-06-10 01:40:00|1847.11|1846.61|1846.39|1845.89|1847.11|1846.65|1846.25|1845.75|605
1654825500000|2022-06-10 01:45:00|1846.43|1845.93|1846|1845.5|1846.5|1846|1845.81|1845.4|403
1654825800000|2022-06-10 01:50:00|1845.99|1845.49|1845.64|1845.14|1846.2|1845.7|1845.58|1845.12|361
1654826100000|2022-06-10 01:55:00|1845.68|1845.18|1845.64|1845.14|1845.99|1845.51|1845.25|1844.8|368
1654826400000|2022-06-10 02:00:00|1845.59|1845.09|1846.35|1845.85|1846.49|1846.04|1845.24|1844.74|488
1654826700000|2022-06-10 02:05:00|1846.34|1845.84|1846.31|1845.81|1846.6|1846.22|1846.14|1845.64|355
1654827000000|2022-06-10 02:10:00|1846.33|1845.83|1846.06|1845.56|1846.75|1846.25|1845.87|1845.45|449
1654827300000|2022-06-10 02:15:00|1846.05|1845.55|1846.73|1846.23|1846.8|1846.39|1845.89|1845.48|350
1654827600000|2022-06-10 02:20:00|1846.72|1846.22|1846.41|1845.91|1846.75|1846.35|1846.2|1845.81|285
1654827900000|2022-06-10 02:25:00|1846.42|1845.92|1846.81|1846.31|1847.06|1846.66|1846.41|1845.91|298
1654828200000|2022-06-10 02:30:00|1846.8|1846.3|1846.45|1845.95|1846.88|1846.38|1846.17|1845.77|400
1654828500000|2022-06-10 02:35:00|1846.44|1845.94|1845.72|1845.22|1846.46|1845.96|1845.33|1844.91|495
1654828800000|2022-06-10 02:40:00|1845.71|1845.21|1845.96|1845.46|1846.14|1845.74|1845.04|1844.64|385
1654829100000|2022-06-10 02:45:00|1845.97|1845.47|1845.71|1845.21|1846.12|1845.72|1845.62|1845.14|405
1654829400000|2022-06-10 02:50:00|1845.7|1845.2|1845.8|1845.3|1846.44|1845.96|1845.34|1844.94|426
1654829700000|2022-06-10 02:55:00|1845.79|1845.29|1846.27|1845.77|1846.41|1846.05|1845.59|1845.13|427
1654830000000|2022-06-10 03:00:00|1846.28|1845.78|1845.99|1845.49|1846.51|1846.01|1845.85|1845.42|371
1654830300000|2022-06-10 03:05:00|1846|1845.5|1845.49|1844.99|1846.03|1845.59|1845.35|1844.89|336
1654830600000|2022-06-10 03:10:00|1845.47|1844.97|1845.2|1844.9|1845.47|1845.04|1845.04|1844.64|347
1654830900000|2022-06-10 03:15:00|1845.31|1845.01|1845.54|1845.04|1845.54|1845.04|1844.83|1844.39|424
1654831200000|2022-06-10 03:20:00|1845.45|1844.95|1845.16|1844.66|1845.52|1845.08|1844.91|1844.51|326
1654831500000|2022-06-10 03:25:00|1845.15|1844.65|1845.46|1844.96|1845.49|1845.14|1844.99|1844.6|289
1654831800000|2022-06-10 03:30:00|1845.44|1844.94|1845.45|1844.95|1845.7|1845.2|1845.3|1844.8|323
1654832100000|2022-06-10 03:35:00|1845.44|1844.94|1845.57|1845.27|1845.85|1845.46|1845.43|1844.93|299
1654832400000|2022-06-10 03:40:00|1845.58|1845.28|1845.27|1844.97|1845.73|1845.28|1845.16|1844.7|246
1654832700000|2022-06-10 03:45:00|1845.29|1844.99|1845.6|1845.1|1845.61|1845.21|1845.1|1844.7|262
1654833000000|2022-06-10 03:50:00|1845.66|1845.16|1845.57|1845.07|1845.68|1845.27|1845.31|1844.87|256
1654833300000|2022-06-10 03:55:00|1845.58|1845.08|1845.12|1844.62|1845.7|1845.37|1844.96|1844.58|258
1654833600000|2022-06-10 04:00:00|1845.13|1844.63|1844.93|1844.43|1845.29|1844.79|1844.57|1844.15|381
1654833900000|2022-06-10 04:05:00|1844.92|1844.42|1845.75|1845.25|1846.12|1845.74|1844.73|1844.33|377
1654834200000|2022-06-10 04:10:00|1845.78|1845.28|1846.3|1845.8|1846.33|1845.94|1845.73|1845.23|330
1654834500000|2022-06-10 04:15:00|1846.27|1845.77|1846.05|1845.55|1846.38|1845.95|1845.92|1845.47|260
1654834800000|2022-06-10 04:20:00|1846.06|1845.56|1845.93|1845.63|1846.06|1845.65|1845.66|1845.26|208
1654835100000|2022-06-10 04:25:00|1845.92|1845.62|1845.79|1845.29|1846.08|1845.65|1845.44|1845.03|228
1654835400000|2022-06-10 04:30:00|1845.68|1845.18|1845.03|1844.53|1845.69|1845.24|1844.77|1844.36|283
1654835700000|2022-06-10 04:35:00|1845.04|1844.54|1844.5|1844|1845.07|1844.58|1844.24|1843.74|310
1654836000000|2022-06-10 04:40:00|1844.49|1843.99|1844.49|1843.99|1844.65|1844.26|1844.17|1843.77|287
1654836300000|2022-06-10 04:45:00|1844.46|1843.96|1844.05|1843.55|1844.75|1844.34|1843.82|1843.44|237
1654836600000|2022-06-10 04:50:00|1844.03|1843.53|1843.9|1843.6|1844.18|1843.78|1843.77|1843.37|313
1654836900000|2022-06-10 04:55:00|1843.93|1843.63|1843.61|1843.11|1844.09|1843.69|1843.5|1843.09|230
1654837200000|2022-06-10 05:00:00|1843.5|1843.2|1844.78|1844.28|1844.84|1844.48|1843.38|1843|539
1654837500000|2022-06-10 05:05:00|1844.77|1844.27|1844.77|1844.27|1845.14|1844.73|1844.56|1844.06|407
1654837800000|2022-06-10 05:10:00|1844.78|1844.28|1844.15|1843.65|1845.03|1844.64|1843.89|1843.45|414
1654838100000|2022-06-10 05:15:00|1844.14|1843.64|1844.81|1844.31|1845.59|1845.14|1844.14|1843.64|497
1654838400000|2022-06-10 05:20:00|1844.82|1844.32|1845.21|1844.71|1845.36|1844.86|1844.66|1844.28|358
1654838700000|2022-06-10 05:25:00|1845.23|1844.73|1845.15|1844.65|1845.23|1844.84|1844.65|1844.29|359
1654839000000|2022-06-10 05:30:00|1845.12|1844.62|1844.93|1844.43|1845.47|1845.04|1844.43|1844.01|606
1654839300000|2022-06-10 05:35:00|1844.97|1844.47|1844.79|1844.29|1845|1844.65|1844.26|1843.86|472
1654839600000|2022-06-10 05:40:00|1844.73|1844.43|1845.06|1844.56|1845.17|1844.75|1844.22|1843.75|472
1654839900000|2022-06-10 05:45:00|1845.09|1844.59|1845.27|1844.97|1845.4|1844.98|1844.41|1844.02|520
1654840200000|2022-06-10 05:50:00|1845.38|1844.88|1845.19|1844.69|1845.71|1845.21|1845.13|1844.63|506
1654840500000|2022-06-10 05:55:00|1845.2|1844.7|1845|1844.7|1845.52|1845.1|1844.89|1844.51|389
1654840800000|2022-06-10 06:00:00|1844.99|1844.69|1845.91|1845.41|1846.42|1845.95|1844.92|1844.53|799
1654841100000|2022-06-10 06:05:00|1845.9|1845.4|1845.7|1845.2|1846.2|1845.7|1845.1|1844.76|574
1654841400000|2022-06-10 06:10:00|1845.69|1845.19|1845.18|1844.88|1845.73|1845.23|1844.91|1844.46|587
1654841700000|2022-06-10 06:15:00|1845.19|1844.89|1844.53|1844.03|1845.51|1845.18|1844.46|1844.03|490
1654842000000|2022-06-10 06:20:00|1844.54|1844.04|1844.58|1844.08|1844.71|1844.21|1843.79|1843.35|645
1654842300000|2022-06-10 06:25:00|1844.59|1844.09|1844.85|1844.35|1845.2|1844.73|1844.16|1843.66|592
1654842600000|2022-06-10 06:30:00|1844.9|1844.4|1844.91|1844.41|1844.99|1844.57|1844.28|1843.79|549
1654842900000|2022-06-10 06:35:00|1844.77|1844.47|1844.91|1844.41|1845.02|1844.52|1844.26|1843.76|553
1654843200000|2022-06-10 06:40:00|1844.9|1844.4|1845.46|1844.96|1845.63|1845.24|1844.65|1844.21|629
1654843500000|2022-06-10 06:45:00|1845.47|1844.97|1844.84|1844.54|1845.5|1845.06|1844.72|1844.26|605
1654843800000|2022-06-10 06:50:00|1844.94|1844.44|1844.47|1843.97|1845.05|1844.57|1844.17|1843.87|517
1654844100000|2022-06-10 06:55:00|1844.46|1843.96|1844.63|1844.33|1844.88|1844.47|1844.31|1843.88|626
1654844400000|2022-06-10 07:00:00|1844.62|1844.32|1845.44|1844.94|1846.34|1846.04|1844.62|1844.32|856
1654844700000|2022-06-10 07:05:00|1845.41|1844.91|1845|1844.5|1845.86|1845.56|1844.5|1844.09|838
1654845000000|2022-06-10 07:10:00|1844.99|1844.49|1845.01|1844.71|1845.56|1845.23|1844.76|1844.46|822
1654845300000|2022-06-10 07:15:00|1845.02|1844.72|1844.17|1843.87|1845.36|1845.05|1843.98|1843.59|819
1654845600000|2022-06-10 07:20:00|1844.27|1843.77|1845.6|1845.3|1846.24|1845.84|1844.06|1843.66|959
1654845900000|2022-06-10 07:25:00|1845.59|1845.29|1847.17|1846.87|1847.48|1847.1|1845.42|1845.02|1080
1654846200000|2022-06-10 07:30:00|1847.18|1846.88|1847.14|1846.64|1847.69|1847.39|1846.38|1846.01|1223
1654846500000|2022-06-10 07:35:00|1847.09|1846.79|1847.38|1847.08|1847.86|1847.53|1846.98|1846.62|802
1654846800000|2022-06-10 07:40:00|1847.37|1847.07|1847.27|1846.77|1847.8|1847.37|1846.97|1846.6|702
1654847100000|2022-06-10 07:45:00|1847.28|1846.78|1845.06|1844.76|1847.51|1847.1|1844.88|1844.47|910
1654847400000|2022-06-10 07:50:00|1845.09|1844.79|1845.62|1845.12|1845.64|1845.29|1844.48|1844.11|1039
1654847700000|2022-06-10 07:55:00|1845.59|1845.09|1845.76|1845.46|1845.88|1845.5|1845.18|1844.86|698
1654848000000|2022-06-10 08:00:00|1845.74|1845.44|1846.34|1846.04|1846.99|1846.6|1845.58|1845.24|676
1654848300000|2022-06-10 08:05:00|1846.32|1846.02|1846.93|1846.63|1847.26|1846.87|1846.26|1845.87|462
1654848600000|2022-06-10 08:10:00|1846.92|1846.62|1845.74|1845.44|1847.05|1846.74|1845.7|1845.28|546
1654848900000|2022-06-10 08:15:00|1845.78|1845.48|1846.13|1845.63|1846.77|1846.38|1845.65|1845.2|617
1654849200000|2022-06-10 08:20:00|1846.14|1845.64|1844.74|1844.24|1846.25|1845.88|1844.62|1844.24|504
1654849500000|2022-06-10 08:25:00|1844.64|1844.34|1845.34|1845.04|1845.75|1845.38|1844.56|1844.19|649
1654849800000|2022-06-10 08:30:00|1845.44|1844.94|1844.89|1844.39|1846.49|1846.1|1844.72|1844.35|569
1654850100000|2022-06-10 08:35:00|1844.88|1844.38|1845.68|1845.18|1845.78|1845.38|1844.52|1844.13|659
1654850400000|2022-06-10 08:40:00|1845.58|1845.28|1846.11|1845.81|1846.27|1845.87|1845.3|1844.92|589
1654850700000|2022-06-10 08:45:00|1846.21|1845.71|1845.9|1845.4|1846.44|1846.05|1845.71|1845.31|515
1654851000000|2022-06-10 08:50:00|1845.8|1845.5|1845.38|1845.08|1846.17|1845.77|1845.35|1845|784
1654851300000|2022-06-10 08:55:00|1845.36|1845.06|1844.82|1844.52|1846.23|1845.93|1844.79|1844.44|607
1654851600000|2022-06-10 09:00:00|1844.9|1844.6|1844.81|1844.51|1845.31|1844.93|1844.55|1844.17|633
1654851900000|2022-06-10 09:05:00|1844.73|1844.43|1844.83|1844.33|1845.25|1844.86|1844.55|1844.18|645
1654852200000|2022-06-10 09:10:00|1844.84|1844.34|1845.28|1844.98|1845.51|1845.16|1844.56|1844.14|637
1654852500000|2022-06-10 09:15:00|1845.29|1844.99|1844.88|1844.58|1845.29|1844.99|1844.48|1844.1|693
1654852800000|2022-06-10 09:20:00|1844.98|1844.48|1844.82|1844.32|1845.11|1844.72|1844.49|1844.1|559
1654853100000|2022-06-10 09:25:00|1844.84|1844.34|1843.14|1842.84|1844.84|1844.42|1842.83|1842.49|668
1654853400000|2022-06-10 09:30:00|1843.16|1842.86|1843.74|1843.44|1843.98|1843.55|1842.47|1842.05|858
1654853700000|2022-06-10 09:35:00|1843.72|1843.42|1844.06|1843.56|1844.17|1843.82|1843.44|1843.12|616
1654854000000|2022-06-10 09:40:00|1844.08|1843.58|1843.82|1843.52|1844.24|1843.86|1843.41|1843.02|787
1654854300000|2022-06-10 09:45:00|1843.81|1843.51|1843.29|1842.79|1843.89|1843.59|1842.99|1842.69|618
1654854600000|2022-06-10 09:50:00|1843.17|1842.87|1843.55|1843.05|1843.66|1843.36|1843.05|1842.68|756
1654854900000|2022-06-10 09:55:00|1843.56|1843.06|1843.08|1842.78|1843.93|1843.63|1842.93|1842.53|800
1654855200000|2022-06-10 10:00:00|1843.09|1842.79|1843.28|1842.78|1843.6|1843.2|1842.32|1841.85|835
1654855500000|2022-06-10 10:05:00|1843.32|1842.82|1843.47|1842.97|1844.06|1843.66|1843.04|1842.63|881
1654855800000|2022-06-10 10:10:00|1843.48|1842.98|1842.06|1841.76|1843.75|1843.25|1842.03|1841.64|732
1654856100000|2022-06-10 10:15:00|1842.05|1841.75|1843.07|1842.57|1843.36|1842.91|1842|1841.64|793
1654856400000|2022-06-10 10:20:00|1843.08|1842.58|1842.88|1842.38|1843.13|1842.78|1842.45|1842.05|597
1654856700000|2022-06-10 10:25:00|1842.89|1842.39|1843.09|1842.59|1843.16|1842.78|1842.42|1842.04|431
1654857000000|2022-06-10 10:30:00|1843.08|1842.58|1843.27|1842.97|1843.42|1843.06|1842.53|1842.13|557
1654857300000|2022-06-10 10:35:00|1843.24|1842.94|1843.61|1843.31|1844.01|1843.64|1843.13|1842.74|467
1654857600000|2022-06-10 10:40:00|1843.71|1843.21|1843.26|1842.96|1843.84|1843.48|1843.2|1842.9|485
1654857900000|2022-06-10 10:45:00|1843.27|1842.97|1842.88|1842.38|1843.38|1843.08|1842.62|1842.24|448
1654858200000|2022-06-10 10:50:00|1842.87|1842.37|1842.75|1842.45|1843.03|1842.64|1842.65|1842.25|427
1654858500000|2022-06-10 10:55:00|1842.76|1842.46|1843.1|1842.6|1843.29|1842.89|1842.36|1841.97|572
1654858800000|2022-06-10 11:00:00|1843.11|1842.61|1842.97|1842.47|1843.68|1843.28|1842.77|1842.37|570
1654859100000|2022-06-10 11:05:00|1842.96|1842.46|1842.97|1842.67|1843.46|1843.08|1842.32|1841.93|447
1654859400000|2022-06-10 11:10:00|1842.96|1842.66|1843.64|1843.14|1843.76|1843.32|1842.85|1842.46|564
1654859700000|2022-06-10 11:15:00|1843.65|1843.15|1841.27|1840.97|1843.79|1843.41|1841.23|1840.93|728
1654860000000|2022-06-10 11:20:00|1841.26|1840.96|1840.8|1840.3|1841.38|1840.96|1839.94|1839.64|835
1654860300000|2022-06-10 11:25:00|1840.79|1840.29|1841.12|1840.62|1841.62|1841.27|1840.5|1840.08|694
1654860600000|2022-06-10 11:30:00|1841.11|1840.61|1839.96|1839.66|1841.22|1840.85|1839.91|1839.41|730
1654860900000|2022-06-10 11:35:00|1840.06|1839.56|1838.2|1837.7|1840.63|1840.28|1837.78|1837.48|877
1654861200000|2022-06-10 11:40:00|1837.95|1837.65|1836.21|1835.91|1838.07|1837.75|1835.77|1835.47|1297
1654861500000|2022-06-10 11:45:00|1836.27|1835.97|1835.55|1835.05|1836.76|1836.4|1834.96|1834.6|985
1654861800000|2022-06-10 11:50:00|1835.46|1834.96|1834.9|1834.4|1835.68|1835.18|1834.23|1833.93|1216
1654862100000|2022-06-10 11:55:00|1834.93|1834.43|1835.25|1834.75|1835.27|1834.94|1833.9|1833.41|1274
1654862400000|2022-06-10 12:00:00|1835.24|1834.74|1833.68|1833.18|1835.24|1834.87|1832.43|1831.94|1498
1654862700000|2022-06-10 12:05:00|1833.57|1833.27|1834.05|1833.55|1834.34|1833.96|1832.5|1832.2|1228
1654863000000|2022-06-10 12:10:00|1833.96|1833.66|1833.51|1833.21|1834.81|1834.48|1833.04|1832.65|1019
1654863300000|2022-06-10 12:15:00|1833.54|1833.24|1833.99|1833.69|1834|1833.7|1832.68|1832.3|1053
1654863600000|2022-06-10 12:20:00|1834|1833.7|1832.52|1832.22|1834.62|1834.3|1832.12|1831.71|1228
1654863900000|2022-06-10 12:25:00|1832.49|1832.19|1833.97|1833.47|1834.7|1833.76|1832.05|1831.66|1165
1654864200000|2022-06-10 12:30:00|1833.95|1833.45|1829.05|1828.55|1835.14|1834.64|1825.43|1824.93|2152
1654864500000|2022-06-10 12:35:00|1829.01|1828.51|1842.47|1842.17|1842.47|1842.17|1828.6|1828.1|1886
1654864800000|2022-06-10 12:40:00|1842.52|1842.22|1844.1|1843.6|1846.12|1845.62|1842.32|1841.82|2078
1654865100000|2022-06-10 12:45:00|1844.09|1843.59|1843.65|1843.15|1845.19|1844.82|1842.69|1842.29|1786
1654865400000|2022-06-10 12:50:00|1843.62|1843.12|1843.07|1842.57|1844.39|1843.89|1841.6|1841.24|1789
1654865700000|2022-06-10 12:55:00|1843.09|1842.59|1838.56|1838.06|1843.13|1842.63|1838.27|1837.97|1565
1654866000000|2022-06-10 13:00:00|1838.57|1838.07|1842.86|1842.56|1844.01|1843.58|1838.27|1837.91|1702
1654866300000|2022-06-10 13:05:00|1842.88|1842.58|1840.36|1840.06|1843.86|1843.36|1840.29|1839.87|1477
1654866600000|2022-06-10 13:10:00|1840.35|1840.05|1838.1|1837.8|1840.58|1840.14|1837.29|1836.91|1476
1654866900000|2022-06-10 13:15:00|1838.11|1837.81|1834.9|1834.6|1838.46|1838.16|1833.24|1832.86|1660
1654867200000|2022-06-10 13:20:00|1834.87|1834.57|1833.51|1833.21|1834.93|1834.63|1831.94|1831.64|1608
1654867500000|2022-06-10 13:25:00|1833.49|1833.19|1833.05|1832.55|1834.07|1833.72|1832.36|1832.06|1488
1654867800000|2022-06-10 13:30:00|1832.81|1832.51|1832.57|1832.07|1834.08|1833.58|1830.79|1830.4|1674
1654868100000|2022-06-10 13:35:00|1832.58|1832.08|1830.71|1830.21|1836.1|1835.69|1829.96|1829.59|1616
1654868400000|2022-06-10 13:40:00|1830.66|1830.16|1831.51|1831.21|1832.31|1832.01|1828.59|1828.29|1905
1654868700000|2022-06-10 13:45:00|1831.55|1831.25|1830.76|1830.46|1832.48|1831.98|1830.33|1829.9|1631
1654869000000|2022-06-10 13:50:00|1830.84|1830.34|1830.97|1830.47|1831.78|1831.44|1829.55|1829.22|1505
1654869300000|2022-06-10 13:55:00|1830.99|1830.49|1833.98|1833.48|1834.07|1833.57|1830.77|1830.4|1422
1654869600000|2022-06-10 14:00:00|1833.7|1833.2|1830.54|1830.04|1833.7|1833.2|1830.4|1829.96|1637
1654869900000|2022-06-10 14:05:00|1830.45|1830.15|1832.75|1832.45|1833.09|1832.71|1829.11|1828.81|1449
1654870200000|2022-06-10 14:10:00|1832.76|1832.46|1834.92|1834.62|1834.94|1834.62|1831.93|1831.56|1323
1654870500000|2022-06-10 14:15:00|1834.95|1834.65|1836.61|1836.11|1836.63|1836.13|1834.74|1834.39|1468
1654870800000|2022-06-10 14:20:00|1836.64|1836.34|1837.18|1836.88|1837.98|1837.53|1835.53|1835.17|1368
1654871100000|2022-06-10 14:25:00|1837.19|1836.89|1841.56|1841.06|1842.2|1841.9|1837.05|1836.65|1627
1654871400000|2022-06-10 14:30:00|1841.59|1841.09|1847.9|1847.4|1849.55|1849.25|1840.92|1840.52|1924
1654871700000|2022-06-10 14:35:00|1847.89|1847.39|1848.86|1848.36|1850.44|1850.14|1846.61|1846.22|1667
1654872000000|2022-06-10 14:40:00|1848.85|1848.35|1848.72|1848.42|1850.64|1850.23|1847.96|1847.46|1447
1654872300000|2022-06-10 14:45:00|1848.75|1848.45|1855.1|1854.6|1855.25|1854.92|1848.46|1848.16|1625
1654872600000|2022-06-10 14:50:00|1855.11|1854.61|1857.12|1856.62|1857.51|1857.21|1854.97|1854.48|1845
1654872900000|2022-06-10 14:55:00|1857.06|1856.56|1856.09|1855.79|1859.66|1859.36|1855.81|1855.51|1629
1654873200000|2022-06-10 15:00:00|1856.07|1855.77|1856.87|1856.37|1857.59|1857.24|1855.31|1854.94|1460
1654873500000|2022-06-10 15:05:00|1856.84|1856.34|1858.66|1858.16|1858.81|1858.49|1856.4|1856.02|1467
1654873800000|2022-06-10 15:10:00|1858.67|1858.17|1858.66|1858.16|1858.88|1858.5|1856.9|1856.54|1415
1654874100000|2022-06-10 15:15:00|1858.64|1858.14|1859.41|1859.11|1859.75|1859.45|1858.42|1858.04|1243
1654874400000|2022-06-10 15:20:00|1859.51|1859.21|1861.31|1860.81|1861.48|1861.08|1859.43|1859.04|1332
1654874700000|2022-06-10 15:25:00|1861.35|1860.85|1863.04|1862.74|1863.26|1862.9|1861.1|1860.7|1363
1654875000000|2022-06-10 15:30:00|1863.14|1862.64|1864.8|1864.5|1865.34|1865|1862.88|1862.49|1375
1654875300000|2022-06-10 15:35:00|1864.79|1864.49|1862.94|1862.44|1864.89|1864.55|1862.38|1861.98|1147
1654875600000|2022-06-10 15:40:00|1862.92|1862.42|1863.78|1863.48|1864.09|1863.7|1861.45|1860.96|1127
1654875900000|2022-06-10 15:45:00|1863.76|1863.46|1864.94|1864.64|1865.08|1864.71|1863.13|1862.8|959
1654876200000|2022-06-10 15:50:00|1864.92|1864.62|1865.34|1864.84|1865.63|1865.22|1864.58|1864.09|964
1654876500000|2022-06-10 15:55:00|1865.3|1864.8|1867.51|1867.21|1867.95|1867.65|1865.24|1864.78|1241
1654876800000|2022-06-10 16:00:00|1867.55|1867.25|1869.53|1869.03|1869.67|1869.3|1866.2|1865.84|1207
1654877100000|2022-06-10 16:05:00|1869.54|1869.04|1869.92|1869.42|1870.17|1869.82|1869.11|1868.74|1152
1654877400000|2022-06-10 16:10:00|1869.91|1869.41|1869.95|1869.45|1870.9|1870.54|1869.49|1869.17|1091
1654877700000|2022-06-10 16:15:00|1869.97|1869.47|1869.9|1869.6|1870.13|1869.78|1868.89|1868.43|1130
1654878000000|2022-06-10 16:20:00|1869.92|1869.62|1873.42|1872.92|1873.44|1873.06|1869.56|1869.25|1367
1654878300000|2022-06-10 16:25:00|1873.43|1872.93|1874.94|1874.44|1875.9|1875.4|1873.2|1872.78|1380
1654878600000|2022-06-10 16:30:00|1874.95|1874.45|1875.07|1874.57|1876.21|1875.74|1874.65|1874.15|1331
1654878900000|2022-06-10 16:35:00|1875.02|1874.52|1872.97|1872.67|1875.06|1874.56|1872.68|1872.18|1207
1654879200000|2022-06-10 16:40:00|1872.98|1872.68|1871.87|1871.37|1874.15|1873.79|1871.69|1871.26|1098
1654879500000|2022-06-10 16:45:00|1871.8|1871.5|1873.32|1872.82|1873.78|1873.34|1871.8|1871.48|913
1654879800000|2022-06-10 16:50:00|1873.31|1872.81|1870.86|1870.36|1873.32|1872.94|1870.65|1870.22|1081
1654880100000|2022-06-10 16:55:00|1870.82|1870.32|1872.1|1871.6|1872.41|1872.04|1869.79|1869.29|1091
1654880400000|2022-06-10 17:00:00|1871.97|1871.47|1873.14|1872.64|1873.88|1873.46|1871.54|1871.24|933
1654880700000|2022-06-10 17:05:00|1873.04|1872.74|1872.64|1872.34|1873.47|1872.97|1872.19|1871.78|736
1654881000000|2022-06-10 17:10:00|1872.74|1872.24|1871.51|1871.21|1872.97|1872.6|1871.24|1870.88|720
1654881300000|2022-06-10 17:15:00|1871.47|1871.17|1872.24|1871.94|1872.49|1872.08|1870.83|1870.44|796
1654881600000|2022-06-10 17:20:00|1872.18|1871.88|1872.29|1871.79|1872.47|1872.06|1871.42|1871.12|691
1654881900000|2022-06-10 17:25:00|1872.28|1871.78|1871.7|1871.4|1872.35|1871.97|1871.49|1871.04|899
1654882200000|2022-06-10 17:30:00|1871.78|1871.48|1872.25|1871.75|1872.46|1872.07|1871.29|1870.92|827
1654882500000|2022-06-10 17:35:00|1872.26|1871.76|1871.72|1871.42|1872.46|1872.06|1871.71|1871.32|757
1654882800000|2022-06-10 17:40:00|1871.73|1871.43|1871.65|1871.15|1872.54|1872.09|1871.34|1870.94|735
1654883100000|2022-06-10 17:45:00|1871.64|1871.14|1871.73|1871.43|1872.36|1871.96|1871.25|1870.92|842
1654883400000|2022-06-10 17:50:00|1871.74|1871.44|1870.01|1869.71|1871.87|1871.53|1869.75|1869.42|837
1654883700000|2022-06-10 17:55:00|1869.97|1869.67|1869.95|1869.65|1870.66|1870.28|1869.68|1869.32|770
1654884000000|2022-06-10 18:00:00|1869.98|1869.68|1869.51|1869.21|1870.17|1869.79|1868.84|1868.45|842
1654884300000|2022-06-10 18:05:00|1869.52|1869.22|1871.68|1871.38|1871.88|1871.51|1869.48|1869.09|804
1654884600000|2022-06-10 18:10:00|1871.73|1871.43|1871.28|1870.98|1871.87|1871.47|1871.09|1870.72|787
1654884900000|2022-06-10 18:15:00|1871.23|1870.93|1872.67|1872.17|1872.73|1872.35|1870.88|1870.58|795
1654885200000|2022-06-10 18:20:00|1872.58|1872.28|1872.54|1872.24|1873.16|1872.79|1872.38|1872.05|903
1654885500000|2022-06-10 18:25:00|1872.57|1872.27|1873.45|1873.15|1873.63|1873.25|1872.33|1872.02|844
1654885800000|2022-06-10 18:30:00|1873.55|1873.05|1874.09|1873.79|1874.44|1874.13|1873.16|1872.86|600
1654886100000|2022-06-10 18:35:00|1874.1|1873.8|1874.02|1873.72|1874.72|1874.34|1873.9|1873.52|568
1654886400000|2022-06-10 18:40:00|1874.03|1873.73|1874.85|1874.35|1874.9|1874.54|1873.64|1873.25|623
1654886700000|2022-06-10 18:45:00|1874.78|1874.48|1875.45|1874.95|1875.58|1875.2|1874.69|1874.22|635
1654887000000|2022-06-10 18:50:00|1875.34|1875.04|1873.83|1873.33|1875.34|1875.04|1873.57|1873.12|822
1654887300000|2022-06-10 18:55:00|1873.84|1873.34|1873.7|1873.4|1874.11|1873.75|1873.43|1872.93|787
1654887600000|2022-06-10 19:00:00|1873.64|1873.34|1873.58|1873.08|1874.51|1874.01|1872.75|1872.35|852
1654887900000|2022-06-10 19:05:00|1873.47|1872.97|1874.74|1874.24|1874.85|1874.35|1873.47|1872.97|728
1654888200000|2022-06-10 19:10:00|1874.7|1874.2|1873.33|1872.83|1874.85|1874.35|1873.22|1872.72|734
1654888500000|2022-06-10 19:15:00|1873.32|1872.82|1873.29|1872.79|1873.78|1873.28|1872.72|1872.22|668
1654888800000|2022-06-10 19:20:00|1873.3|1872.8|1872.85|1872.35|1873.38|1872.88|1872.32|1871.82|608
1654889100000|2022-06-10 19:25:00|1872.62|1872.12|1873.09|1872.59|1873.5|1873.03|1872.39|1872.06|651
1654889400000|2022-06-10 19:30:00|1873.07|1872.57|1871.84|1871.34|1873.24|1872.74|1871.82|1871.34|797
1654889700000|2022-06-10 19:35:00|1871.83|1871.33|1871.68|1871.38|1872.63|1872.25|1871.5|1871.2|839
1654890000000|2022-06-10 19:40:00|1871.63|1871.33|1871.36|1871.06|1872.11|1871.61|1871.19|1870.8|898
1654890300000|2022-06-10 19:45:00|1871.34|1871.04|1873.16|1872.66|1873.19|1872.79|1871.17|1870.87|849
1654890600000|2022-06-10 19:50:00|1873.15|1872.65|1872.65|1872.35|1873.16|1872.66|1871.84|1871.49|865
1654890900000|2022-06-10 19:55:00|1872.64|1872.34|1872.32|1872.02|1872.85|1872.42|1871.74|1871.39|950
1654891200000|2022-06-10 20:00:00|1872.42|1872.12|1872.15|1871.65|1872.74|1872.24|1871.67|1871.17|588
1654891500000|2022-06-10 20:05:00|1872.16|1871.66|1871.84|1871.34|1872.59|1872.09|1871.76|1871.26|374
1654891800000|2022-06-10 20:10:00|1871.81|1871.31|1871.26|1870.76|1872.05|1871.55|1871.15|1870.65|334
1654892100000|2022-06-10 20:15:00|1871.25|1870.75|1871.45|1870.95|1871.45|1870.95|1870.71|1870.21|247
1654892400000|2022-06-10 20:20:00|1871.34|1870.84|1872.08|1871.58|1872.12|1871.62|1871.18|1870.68|217
1654892700000|2022-06-10 20:25:00|1872.07|1871.57|1871.54|1871.04|1872.12|1871.62|1871.39|1870.89|243
1654893000000|2022-06-10 20:30:00|1871.55|1871.05|1871.88|1871.38|1872|1871.5|1871.25|1870.75|154
1654893300000|2022-06-10 20:35:00|1871.95|1871.45|1872|1871.5|1872.33|1871.83|1871.82|1871.32|114
1654893600000|2022-06-10 20:40:00|1871.95|1871.45|1871.9|1871.4|1872.07|1871.57|1871.85|1871.35|47
1654893900000|2022-06-10 20:45:00|1871.95|1871.45|1871.23|1870.73|1872.04|1871.54|1871.22|1870.72|174
1654894200000|2022-06-10 20:50:00|1871.22|1870.72|1872.18|1871.68|1872.39|1871.89|1871.18|1870.68|186
1654894500000|2022-06-10 20:55:00|1872.15|1871.65|1871.77|1871.27|1875.01|1872.46|1870.48|1865.51|342
1655071200000|2022-06-12 22:00:00|1875.7|1875.2|1878.54|1878.04|1880.22|1879.03|1875.6|1875.1|934
1655071500000|2022-06-12 22:05:00|1878.51|1878.01|1878.33|1877.83|1879.51|1879.01|1878.06|1877.56|585
1655071800000|2022-06-12 22:10:00|1878.29|1877.79|1878.24|1877.74|1878.8|1878.3|1877.5|1877|539
1655072100000|2022-06-12 22:15:00|1878.2|1877.7|1876.6|1876.1|1878.77|1878.27|1876.21|1875.75|594
1655072400000|2022-06-12 22:20:00|1876.64|1876.14|1876.7|1876.2|1877.04|1876.65|1876.18|1875.68|410
1655072700000|2022-06-12 22:25:00|1876.67|1876.17|1876.91|1876.41|1877.62|1877.12|1876.6|1876.1|458
1655073000000|2022-06-12 22:30:00|1876.9|1876.4|1876.59|1876.09|1877.08|1876.78|1876.16|1875.86|515
1655073300000|2022-06-12 22:35:00|1876.58|1876.08|1876.37|1875.87|1877.01|1876.53|1876.05|1875.68|454
1655073600000|2022-06-12 22:40:00|1876.41|1875.91|1875.87|1875.37|1876.62|1876.13|1875.81|1875.31|426
1655073900000|2022-06-12 22:45:00|1875.88|1875.38|1875.91|1875.41|1876.21|1875.71|1875.64|1875.18|423
1655074200000|2022-06-12 22:50:00|1875.92|1875.42|1876.08|1875.58|1876.34|1876.03|1875.79|1875.29|366
1655074500000|2022-06-12 22:55:00|1876.11|1875.61|1876.44|1875.94|1876.76|1876.26|1875.74|1875.28|396
1655074800000|2022-06-12 23:00:00|1876.46|1875.96|1875.96|1875.46|1876.46|1875.96|1875.56|1875.06|457
1655075100000|2022-06-12 23:05:00|1875.94|1875.44|1875.86|1875.36|1876.26|1875.76|1875.43|1875.03|450
1655075400000|2022-06-12 23:10:00|1875.88|1875.38|1876.34|1875.84|1876.53|1876.03|1875.68|1875.18|444
1655075700000|2022-06-12 23:15:00|1876.39|1875.89|1876.87|1876.37|1877.11|1876.61|1876.02|1875.52|413
1655076000000|2022-06-12 23:20:00|1876.86|1876.36|1876.14|1875.64|1876.86|1876.36|1875.81|1875.44|482
1655076300000|2022-06-12 23:25:00|1876.21|1875.71|1876.03|1875.53|1876.33|1875.83|1875.69|1875.19|391
1655076600000|2022-06-12 23:30:00|1876.04|1875.54|1876.02|1875.52|1876.31|1875.81|1875.9|1875.4|375
1655076900000|2022-06-12 23:35:00|1876.03|1875.53|1876.03|1875.53|1876.22|1875.72|1875.73|1875.28|302
1655077200000|2022-06-12 23:40:00|1876|1875.5|1875.55|1875.25|1876.15|1875.73|1875.35|1874.85|390
1655077500000|2022-06-12 23:45:00|1875.54|1875.24|1875.2|1874.7|1875.79|1875.29|1874.94|1874.51|507
1655077800000|2022-06-12 23:50:00|1875.19|1874.69|1876.53|1876.03|1876.78|1876.28|1875.15|1874.65|492
1655078100000|2022-06-12 23:55:00|1876.55|1876.05|1877.27|1876.77|1877.29|1876.8|1876.2|1875.7|436
1655078400000|2022-06-13 00:00:00|1877.33|1876.83|1876.93|1876.43|1877.69|1877.39|1876.2|1875.77|994
1655078700000|2022-06-13 00:05:00|1876.94|1876.44|1875.21|1874.71|1876.95|1876.46|1873.62|1873.23|853
1655079000000|2022-06-13 00:10:00|1875.26|1874.76|1873.88|1873.38|1875.27|1874.77|1873.51|1873.07|582
1655079300000|2022-06-13 00:15:00|1873.91|1873.41|1874.49|1873.99|1874.87|1874.5|1873.51|1873.05|621
1655079600000|2022-06-13 00:20:00|1874.31|1873.81|1874.95|1874.65|1874.98|1874.68|1873.7|1873.28|563
1655079900000|2022-06-13 00:25:00|1874.97|1874.67|1875.17|1874.67|1876.54|1876.14|1874.93|1874.49|591
1655080200000|2022-06-13 00:30:00|1875.16|1874.66|1875.65|1875.15|1876.18|1875.68|1874.9|1874.4|531
1655080500000|2022-06-13 00:35:00|1875.66|1875.16|1874.74|1874.24|1875.78|1875.28|1874.67|1874.17|514
1655080800000|2022-06-13 00:40:00|1874.76|1874.26|1873.42|1872.92|1874.78|1874.28|1873.2|1872.76|616
1655081100000|2022-06-13 00:45:00|1873.4|1872.9|1872.91|1872.41|1873.63|1873.3|1872.76|1872.33|781
1655081400000|2022-06-13 00:50:00|1872.9|1872.4|1873.06|1872.56|1874.17|1873.86|1872.54|1872.17|696
1655081700000|2022-06-13 00:55:00|1873.04|1872.54|1873.01|1872.51|1873.56|1873.19|1872.73|1872.37|601
1655082000000|2022-06-13 01:00:00|1873.02|1872.52|1870.15|1869.85|1873.02|1872.52|1870.09|1869.68|1333
1655082300000|2022-06-13 01:05:00|1870.17|1869.87|1869.97|1869.47|1871.11|1870.8|1869.46|1868.98|826
1655082600000|2022-06-13 01:10:00|1870.02|1869.52|1870.24|1869.74|1870.47|1869.98|1868.87|1868.46|908
1655082900000|2022-06-13 01:15:00|1870.25|1869.75|1869.04|1868.54|1870.77|1870.37|1868.21|1867.91|902
1655083200000|2022-06-13 01:20:00|1869.05|1868.55|1868.41|1868.11|1869.23|1868.91|1868.29|1867.98|892
1655083500000|2022-06-13 01:25:00|1868.43|1868.13|1868.87|1868.37|1869.05|1868.64|1868.36|1867.95|767
1655083800000|2022-06-13 01:30:00|1868.91|1868.41|1867.82|1867.32|1869.22|1868.89|1867.56|1867.22|1126
1655084100000|2022-06-13 01:35:00|1867.83|1867.33|1867.56|1867.06|1868.21|1867.71|1866.79|1866.4|1219
1655084400000|2022-06-13 01:40:00|1867.55|1867.05|1866.18|1865.88|1867.98|1867.62|1865.88|1865.58|1048
1655084700000|2022-06-13 01:45:00|1866.17|1865.87|1866.02|1865.52|1867.56|1867.24|1865.9|1865.42|922
1655085000000|2022-06-13 01:50:00|1866.06|1865.56|1863.58|1863.08|1866.08|1865.58|1863.06|1862.74|1041
1655085300000|2022-06-13 01:55:00|1863.5|1863.2|1862.99|1862.49|1863.71|1863.29|1862.65|1862.19|995
1655085600000|2022-06-13 02:00:00|1862.96|1862.46|1862.71|1862.21|1863.01|1862.62|1862.16|1861.7|1062
1655085900000|2022-06-13 02:05:00|1862.72|1862.22|1861.61|1861.11|1863.09|1862.65|1861.27|1860.92|960
1655086200000|2022-06-13 02:10:00|1861.62|1861.12|1861.25|1860.75|1861.97|1861.47|1861.02|1860.6|649
1655086500000|2022-06-13 02:15:00|1861.21|1860.71|1861.57|1861.27|1861.79|1861.43|1860.97|1860.56|585
1655086800000|2022-06-13 02:20:00|1861.59|1861.29|1861.47|1861.17|1861.88|1861.53|1861.08|1860.72|630
1655087100000|2022-06-13 02:25:00|1861.57|1861.07|1861.39|1860.89|1861.73|1861.35|1861.02|1860.52|519
1655087400000|2022-06-13 02:30:00|1861.41|1860.91|1860.9|1860.4|1861.85|1861.43|1860.77|1860.39|648
1655087700000|2022-06-13 02:35:00|1860.8|1860.3|1862.23|1861.73|1862.33|1861.87|1860.44|1860.01|706
1655088000000|2022-06-13 02:40:00|1862.24|1861.74|1862.85|1862.55|1863.03|1862.66|1862.18|1861.68|630
1655088300000|2022-06-13 02:45:00|1862.87|1862.57|1863.8|1863.3|1864.31|1863.94|1862.85|1862.53|755
1655088600000|2022-06-13 02:50:00|1863.81|1863.31|1863.62|1863.12|1863.9|1863.5|1863.09|1862.69|599
1655088900000|2022-06-13 02:55:00|1863.61|1863.11|1863.89|1863.39|1863.96|1863.57|1863.3|1862.82|636
1655089200000|2022-06-13 03:00:00|1863.87|1863.37|1864.24|1863.94|1864.45|1864.02|1863.57|1863.13|480
1655089500000|2022-06-13 03:05:00|1864.34|1863.84|1865.37|1864.87|1865.5|1865.12|1864.22|1863.82|608
1655089800000|2022-06-13 03:10:00|1865.34|1864.84|1864.95|1864.65|1865.95|1865.63|1864.88|1864.47|518
1655090100000|2022-06-13 03:15:00|1865.05|1864.55|1864.67|1864.17|1865.08|1864.58|1864.35|1864.05|357
1655090400000|2022-06-13 03:20:00|1864.66|1864.16|1865.22|1864.92|1865.67|1865.37|1864.37|1863.87|437
1655090700000|2022-06-13 03:25:00|1865.26|1864.96|1864.56|1864.26|1865.26|1864.96|1864.34|1863.99|454
1655091000000|2022-06-13 03:30:00|1864.57|1864.27|1864.6|1864.1|1865.32|1864.91|1864.5|1864.04|394
1655091300000|2022-06-13 03:35:00|1864.53|1864.03|1864.53|1864.23|1864.96|1864.54|1863.96|1863.54|331
1655091600000|2022-06-13 03:40:00|1864.63|1864.13|1864.22|1863.72|1865.64|1865.28|1864.2|1863.7|520
1655091900000|2022-06-13 03:45:00|1864.23|1863.73|1864.29|1863.79|1864.75|1864.33|1863.81|1863.44|357
1655092200000|2022-06-13 03:50:00|1864.27|1863.77|1864.03|1863.53|1864.95|1864.52|1863.66|1863.16|398
1655092500000|2022-06-13 03:55:00|1864.04|1863.54|1863.81|1863.31|1864.16|1863.85|1863.32|1862.89|352
1655092800000|2022-06-13 04:00:00|1863.85|1863.35|1863.44|1862.94|1863.88|1863.52|1863.15|1862.65|344
1655093100000|2022-06-13 04:05:00|1863.43|1862.93|1863.6|1863.1|1863.88|1863.43|1862.99|1862.5|431
1655093400000|2022-06-13 04:10:00|1863.61|1863.11|1863.32|1862.82|1863.66|1863.16|1862.88|1862.38|478
1655093700000|2022-06-13 04:15:00|1863.31|1862.81|1863.85|1863.35|1863.9|1863.4|1862.91|1862.5|311
1655094000000|2022-06-13 04:20:00|1863.86|1863.36|1863.06|1862.76|1863.87|1863.37|1862.86|1862.44|252
1655094300000|2022-06-13 04:25:00|1863.18|1862.68|1863.01|1862.51|1863.28|1862.79|1862.57|1862.16|351
1655094600000|2022-06-13 04:30:00|1863|1862.5|1862.63|1862.13|1863.07|1862.74|1862.46|1862.04|382
1655094900000|2022-06-13 04:35:00|1862.62|1862.12|1862.61|1862.11|1863.21|1862.81|1862.18|1861.78|361
1655095200000|2022-06-13 04:40:00|1862.58|1862.08|1862.72|1862.22|1863.16|1862.66|1862.43|1861.93|300
1655095500000|2022-06-13 04:45:00|1862.73|1862.23|1863.38|1862.88|1863.49|1863.06|1861.46|1861.14|696
1655095800000|2022-06-13 04:50:00|1863.39|1862.89|1863.06|1862.56|1863.51|1863.01|1862.77|1862.36|392
1655096100000|2022-06-13 04:55:00|1863.05|1862.55|1863.62|1863.12|1863.72|1863.29|1862.97|1862.47|361
1655096400000|2022-06-13 05:00:00|1863.61|1863.11|1864.35|1863.85|1864.45|1863.95|1863.05|1862.55|574
1655096700000|2022-06-13 05:05:00|1864.34|1863.84|1864.86|1864.56|1865.02|1864.62|1863.52|1863.05|485
1655097000000|2022-06-13 05:10:00|1864.85|1864.55|1865.76|1865.26|1865.76|1865.35|1864.75|1864.37|439
1655097300000|2022-06-13 05:15:00|1865.67|1865.37|1865.65|1865.15|1866.09|1865.68|1864.56|1864.06|710
1655097600000|2022-06-13 05:20:00|1865.67|1865.17|1865.73|1865.23|1866.47|1865.97|1864.93|1864.43|758
1655097900000|2022-06-13 05:25:00|1865.78|1865.28|1866.1|1865.6|1866.55|1866.05|1865.08|1864.58|588
1655098200000|2022-06-13 05:30:00|1866.09|1865.59|1865.21|1864.91|1866.46|1866.16|1864.94|1864.54|793
1655098500000|2022-06-13 05:35:00|1865.18|1864.88|1865.51|1865.01|1865.59|1865.09|1864.09|1863.79|584
1655098800000|2022-06-13 05:40:00|1865.5|1865|1865.1|1864.6|1865.71|1865.27|1864.74|1864.24|498
1655099100000|2022-06-13 05:45:00|1865.07|1864.57|1864.68|1864.38|1865.33|1864.83|1864.11|1863.73|662
1655099400000|2022-06-13 05:50:00|1864.69|1864.39|1864.81|1864.31|1865.03|1864.59|1864.34|1863.9|572
1655099700000|2022-06-13 05:55:00|1864.8|1864.3|1865.75|1865.25|1865.99|1865.57|1864.66|1864.28|722
1655100000000|2022-06-13 06:00:00|1865.76|1865.26|1865.27|1864.77|1867.44|1867.14|1865|1864.66|1079
1655100300000|2022-06-13 06:05:00|1865.28|1864.78|1864.14|1863.84|1865.37|1865.07|1863.4|1863.03|1064
1655100600000|2022-06-13 06:10:00|1864.22|1863.92|1864.81|1864.31|1865.3|1864.87|1864.11|1863.74|881
1655100900000|2022-06-13 06:15:00|1864.79|1864.29|1865.37|1864.87|1865.65|1865.15|1864.14|1863.64|829
1655101200000|2022-06-13 06:20:00|1865.35|1864.85|1865.49|1865.19|1865.83|1865.42|1865.04|1864.62|771
1655101500000|2022-06-13 06:25:00|1865.52|1865.22|1865.12|1864.82|1865.89|1865.5|1864.89|1864.49|915
1655101800000|2022-06-13 06:30:00|1865.07|1864.77|1863.36|1862.86|1865.24|1864.79|1863.23|1862.85|846
1655102100000|2022-06-13 06:35:00|1863.39|1862.89|1863.51|1863.21|1863.85|1863.46|1862.94|1862.59|796
1655102400000|2022-06-13 06:40:00|1863.52|1863.22|1863.83|1863.53|1863.98|1863.57|1863.2|1862.79|652
1655102700000|2022-06-13 06:45:00|1863.82|1863.52|1862.73|1862.23|1864.15|1863.75|1862.4|1862.01|735
1655103000000|2022-06-13 06:50:00|1862.71|1862.21|1863.18|1862.68|1863.94|1863.51|1862.62|1862.12|804
1655103300000|2022-06-13 06:55:00|1863.21|1862.71|1862|1861.5|1863.21|1862.71|1861.81|1861.45|791
1655103600000|2022-06-13 07:00:00|1861.94|1861.44|1863.51|1863.21|1864.14|1863.82|1861.86|1861.44|792
1655103900000|2022-06-13 07:05:00|1863.47|1863.17|1864.53|1864.23|1865.53|1865.23|1863.4|1863|705
1655104200000|2022-06-13 07:10:00|1864.55|1864.25|1864.01|1863.51|1864.67|1864.27|1863.68|1863.36|643
1655104500000|2022-06-13 07:15:00|1863.92|1863.62|1862.5|1862|1864.05|1863.68|1862.17|1861.77|802
1655104800000|2022-06-13 07:20:00|1862.39|1862.09|1862.08|1861.78|1863.05|1862.75|1861.5|1861.16|1013
1655105100000|2022-06-13 07:25:00|1862.02|1861.72|1860.37|1860.07|1862.06|1861.76|1859.91|1859.61|1099
1655105400000|2022-06-13 07:30:00|1860.41|1860.11|1861.05|1860.55|1861.19|1860.79|1859.59|1859.28|1127
1655105700000|2022-06-13 07:35:00|1861.01|1860.51|1859.93|1859.43|1861.11|1860.74|1859.6|1859.3|842
1655106000000|2022-06-13 07:40:00|1859.83|1859.53|1856.44|1856.14|1859.83|1859.53|1855.99|1855.58|1122
1655106300000|2022-06-13 07:45:00|1856.42|1856.12|1857.26|1856.76|1857.89|1857.55|1856.16|1855.74|1099
1655106600000|2022-06-13 07:50:00|1857.25|1856.75|1857.22|1856.92|1857.5|1857.09|1856.05|1855.71|961
1655106900000|2022-06-13 07:55:00|1857.32|1856.82|1857.5|1857.2|1857.97|1857.55|1856.86|1856.48|1041
1655107200000|2022-06-13 08:00:00|1857.49|1857.19|1856.67|1856.37|1857.77|1857.39|1856.16|1855.78|791
1655107500000|2022-06-13 08:05:00|1856.68|1856.38|1857.32|1857.02|1858.31|1857.93|1856.36|1855.98|923
1655107800000|2022-06-13 08:10:00|1857.33|1857.03|1857.45|1857.15|1858.98|1858.58|1857.08|1856.72|823
1655108100000|2022-06-13 08:15:00|1857.47|1857.17|1856.11|1855.81|1857.87|1857.48|1855.68|1855.38|1048
1655108400000|2022-06-13 08:20:00|1856.1|1855.8|1856.14|1855.84|1857.05|1856.66|1855.24|1854.88|970
1655108700000|2022-06-13 08:25:00|1856.15|1855.85|1856.33|1856.03|1856.98|1856.59|1854.68|1854.28|1038
1655109000000|2022-06-13 08:30:00|1856.21|1855.91|1856.81|1856.51|1857.92|1857.6|1855.98|1855.48|829
1655109300000|2022-06-13 08:35:00|1856.85|1856.55|1855.34|1855.04|1857.63|1857.3|1855.09|1854.71|1026
1655109600000|2022-06-13 08:40:00|1855.35|1855.05|1854.23|1853.93|1856.77|1856.44|1854.14|1853.79|1076
1655109900000|2022-06-13 08:45:00|1854.25|1853.95|1855.02|1854.72|1855.34|1855.01|1853.64|1853.23|1086
1655110200000|2022-06-13 08:50:00|1855.03|1854.73|1854.19|1853.89|1856.1|1855.77|1853.92|1853.58|839
1655110500000|2022-06-13 08:55:00|1854.21|1853.91|1853.55|1853.25|1854.82|1854.49|1853.54|1853.24|822
1655110800000|2022-06-13 09:00:00|1853.45|1853.15|1854.81|1854.51|1855.7|1855.4|1852.9|1852.6|1042
1655111100000|2022-06-13 09:05:00|1854.8|1854.5|1854.5|1854.2|1854.83|1854.51|1853.64|1853.34|896
1655111400000|2022-06-13 09:10:00|1854.49|1854.19|1855.1|1854.8|1856.08|1855.71|1854.32|1853.92|928
1655111700000|2022-06-13 09:15:00|1855.2|1854.7|1855.06|1854.76|1855.37|1855.07|1854.67|1854.31|715
1655112000000|2022-06-13 09:20:00|1855.07|1854.77|1856.83|1856.53|1857.15|1856.81|1854.84|1854.53|772
1655112300000|2022-06-13 09:25:00|1856.82|1856.52|1856.15|1855.85|1857.18|1856.81|1855.82|1855.52|605
1655112600000|2022-06-13 09:30:00|1856.16|1855.86|1856.52|1856.22|1857.17|1856.79|1855.92|1855.61|758
1655112900000|2022-06-13 09:35:00|1856.47|1856.17|1856.29|1855.99|1856.87|1856.53|1855.89|1855.46|634
1655113200000|2022-06-13 09:40:00|1856.28|1855.98|1857.11|1856.81|1857.34|1857.02|1856.19|1855.78|545
1655113500000|2022-06-13 09:45:00|1857.09|1856.79|1856.96|1856.66|1857.68|1857.29|1856.79|1856.44|491
1655113800000|2022-06-13 09:50:00|1856.97|1856.67|1854.93|1854.63|1857.4|1857.06|1854.69|1854.39|689
1655114100000|2022-06-13 09:55:00|1854.92|1854.62|1855.07|1854.57|1855.51|1855.13|1854.45|1854.04|577
1655114400000|2022-06-13 10:00:00|1855.08|1854.58|1854.13|1853.83|1855.41|1855.11|1853.87|1853.51|748
1655114700000|2022-06-13 10:05:00|1854.12|1853.82|1855.67|1855.37|1856.42|1856.04|1853.97|1853.65|741
1655115000000|2022-06-13 10:10:00|1855.68|1855.38|1855.72|1855.42|1856.12|1855.73|1855.2|1854.81|649
1655115300000|2022-06-13 10:15:00|1855.71|1855.41|1855.53|1855.03|1856.03|1855.66|1854.86|1854.49|720
1655115600000|2022-06-13 10:20:00|1855.54|1855.04|1856.62|1856.32|1857.64|1857.34|1855.22|1854.83|860
1655115900000|2022-06-13 10:25:00|1856.72|1856.22|1855.59|1855.29|1856.72|1856.31|1855.44|1855.05|674
1655116200000|2022-06-13 10:30:00|1855.48|1855.18|1855.67|1855.37|1855.84|1855.48|1854.19|1853.81|796
1655116500000|2022-06-13 10:35:00|1855.65|1855.35|1856.37|1856.07|1856.53|1856.12|1855.25|1854.85|744
1655116800000|2022-06-13 10:40:00|1856.46|1855.96|1857.65|1857.35|1857.66|1857.36|1855.37|1854.99|731
1655117100000|2022-06-13 10:45:00|1857.64|1857.34|1857.54|1857.24|1858.24|1857.84|1856.81|1856.51|756
1655117400000|2022-06-13 10:50:00|1857.55|1857.25|1858.04|1857.74|1858.73|1858.4|1856.81|1856.51|819
1655117700000|2022-06-13 10:55:00|1858|1857.7|1858.42|1858.12|1859.09|1858.68|1857.98|1857.57|768
1655118000000|2022-06-13 11:00:00|1858.38|1858.08|1858.2|1857.7|1858.92|1858.5|1857.28|1856.9|804
1655118300000|2022-06-13 11:05:00|1858.19|1857.69|1856.97|1856.67|1858.26|1857.96|1856.55|1856.21|709
1655118600000|2022-06-13 11:10:00|1856.99|1856.69|1857.77|1857.47|1857.82|1857.47|1856.71|1856.36|826
1655118900000|2022-06-13 11:15:00|1857.78|1857.48|1857.02|1856.72|1857.92|1857.48|1856.69|1856.38|770
1655119200000|2022-06-13 11:20:00|1857.01|1856.71|1856.95|1856.65|1857.89|1857.59|1855.99|1855.6|564
1655119500000|2022-06-13 11:25:00|1856.99|1856.69|1856.73|1856.43|1857.56|1857.21|1856.61|1856.2|811
1655119800000|2022-06-13 11:30:00|1856.76|1856.46|1858.47|1858.17|1859.03|1858.65|1856.55|1856.15|853
1655120100000|2022-06-13 11:35:00|1858.46|1858.16|1858.37|1857.87|1859.28|1858.98|1858.23|1857.81|827
1655120400000|2022-06-13 11:40:00|1858.38|1857.88|1856.48|1855.98|1858.57|1858.17|1856.48|1855.98|807
1655120700000|2022-06-13 11:45:00|1856.47|1855.97|1855.74|1855.24|1857.08|1856.66|1855.64|1855.24|831
1655121000000|2022-06-13 11:50:00|1855.8|1855.3|1855.38|1855.08|1856.15|1855.77|1853.75|1853.37|962
1655121300000|2022-06-13 11:55:00|1855.5|1855.2|1855.09|1854.59|1855.77|1855.44|1853.99|1853.56|957
1655121600000|2022-06-13 12:00:00|1855.08|1854.58|1857.21|1856.91|1857.46|1857.05|1854.64|1854.23|1062
1655121900000|2022-06-13 12:05:00|1857.2|1856.9|1856.71|1856.41|1858.01|1857.6|1856.52|1856.19|877
1655122200000|2022-06-13 12:10:00|1856.76|1856.46|1854.06|1853.76|1856.83|1856.46|1853.95|1853.56|944
1655122500000|2022-06-13 12:15:00|1854.09|1853.79|1849.31|1848.81|1855.85|1855.55|1848.71|1848.27|1164
1655122800000|2022-06-13 12:20:00|1849.25|1848.75|1851.11|1850.81|1851.55|1851.15|1848.29|1847.91|1631
1655123100000|2022-06-13 12:25:00|1851.15|1850.85|1850.85|1850.55|1851.25|1850.95|1849.15|1848.84|1441
1655123400000|2022-06-13 12:30:00|1850.86|1850.56|1848.01|1847.71|1852.18|1851.88|1846.85|1846.53|1537
1655123700000|2022-06-13 12:35:00|1848.12|1847.62|1847.59|1847.09|1852.05|1851.75|1845.65|1845.35|1566
1655124000000|2022-06-13 12:40:00|1847.58|1847.08|1845.54|1845.04|1848.73|1848.23|1845.34|1845.03|1413
1655124300000|2022-06-13 12:45:00|1845.61|1845.11|1843.37|1843.07|1845.88|1845.58|1843.18|1842.74|1452
1655124600000|2022-06-13 12:50:00|1843.38|1843.08|1843.9|1843.4|1844.28|1843.8|1842.43|1842.04|1356
1655124900000|2022-06-13 12:55:00|1843.88|1843.38|1843.18|1842.88|1844.91|1844.49|1843.15|1842.85|1284
1655125200000|2022-06-13 13:00:00|1843.07|1842.77|1845.58|1845.08|1845.61|1845.11|1842.91|1842.54|1581
1655125500000|2022-06-13 13:05:00|1845.56|1845.06|1843.7|1843.2|1846.2|1845.74|1843.65|1843.15|1340
1655125800000|2022-06-13 13:10:00|1843.68|1843.18|1842.77|1842.47|1843.78|1843.48|1840.91|1840.61|1314
1655126100000|2022-06-13 13:15:00|1842.78|1842.48|1838.62|1838.32|1843.69|1843.39|1838.32|1837.98|1494
1655126400000|2022-06-13 13:20:00|1838.57|1838.27|1837.33|1837.03|1840.31|1839.9|1836.9|1836.54|1563
1655126700000|2022-06-13 13:25:00|1837.27|1836.97|1836.19|1835.89|1838.36|1838|1835.65|1835.23|1173
1655127000000|2022-06-13 13:30:00|1836.09|1835.79|1835.1|1834.8|1837.77|1837.41|1834.82|1834.48|1096
1655127300000|2022-06-13 13:35:00|1835.08|1834.78|1834.64|1834.34|1837.09|1836.68|1833.4|1833.03|1101
1655127600000|2022-06-13 13:40:00|1834.52|1834.22|1831.39|1831.09|1834.67|1834.37|1830.91|1830.6|1721
1655127900000|2022-06-13 13:45:00|1831.36|1831.06|1830.91|1830.61|1832.67|1832.37|1829.6|1829.21|1735
1655128200000|2022-06-13 13:50:00|1830.93|1830.63|1831.83|1831.53|1833.35|1832.85|1829.33|1829.03|1777
1655128500000|2022-06-13 13:55:00|1831.77|1831.47|1830.96|1830.46|1833.14|1832.84|1829.76|1829.46|1647
1655128800000|2022-06-13 14:00:00|1830.98|1830.48|1828.76|1828.46|1831.46|1831.16|1827.26|1826.96|1747
1655129100000|2022-06-13 14:05:00|1828.75|1828.45|1829.04|1828.74|1831.57|1831.27|1828.65|1828.35|1537
1655129400000|2022-06-13 14:10:00|1829.03|1828.73|1826.88|1826.38|1830.13|1829.73|1826.49|1826.15|1728
1655129700000|2022-06-13 14:15:00|1826.74|1826.44|1827.8|1827.5|1828.57|1828.2|1826.49|1826.19|1646
1655130000000|2022-06-13 14:20:00|1827.89|1827.59|1829.18|1828.88|1830|1829.7|1827.27|1826.87|1375
1655130300000|2022-06-13 14:25:00|1829.21|1828.91|1827.43|1827.13|1829.69|1829.31|1826.52|1826.22|1491
1655130600000|2022-06-13 14:30:00|1827.47|1827.17|1826.91|1826.61|1830.01|1829.71|1823.73|1823.23|1778
1655130900000|2022-06-13 14:35:00|1826.88|1826.58|1828.74|1828.24|1829.45|1829.15|1826.29|1825.99|1600
1655131200000|2022-06-13 14:40:00|1828.73|1828.23|1829.63|1829.33|1830.34|1830.04|1828.44|1828.05|1392
1655131500000|2022-06-13 14:45:00|1829.62|1829.32|1827.74|1827.44|1830.21|1829.87|1826.73|1826.43|1264
1655131800000|2022-06-13 14:50:00|1827.72|1827.42|1825.46|1825.16|1828.25|1827.89|1825.2|1824.9|1291
1655132100000|2022-06-13 14:55:00|1825.48|1825.18|1827.8|1827.3|1828.07|1827.76|1825.11|1824.74|1325
1655132400000|2022-06-13 15:00:00|1827.67|1827.37|1826.35|1825.85|1827.67|1827.37|1825.75|1825.45|1237
1655132700000|2022-06-13 15:05:00|1826.27|1825.97|1826.45|1826.15|1827.48|1827.1|1825.26|1824.91|1350
1655133000000|2022-06-13 15:10:00|1826.43|1826.13|1827.42|1827.12|1827.88|1827.58|1825.81|1825.51|1221
1655133300000|2022-06-13 15:15:00|1827.47|1827.17|1826.16|1825.86|1828.2|1827.9|1825.56|1825.24|1283
1655133600000|2022-06-13 15:20:00|1826.1|1825.8|1824.88|1824.58|1826.34|1825.95|1824.52|1824.14|1198
1655133900000|2022-06-13 15:25:00|1824.85|1824.55|1827.75|1827.45|1827.93|1827.53|1824.72|1824.29|1242
1655134200000|2022-06-13 15:30:00|1827.77|1827.47|1825.98|1825.68|1827.98|1827.68|1825.96|1825.59|1047
1655134500000|2022-06-13 15:35:00|1826.07|1825.77|1825.98|1825.68|1827.45|1827.15|1825.77|1825.42|1081
1655134800000|2022-06-13 15:40:00|1825.99|1825.69|1826.99|1826.69|1827.38|1827.08|1825.88|1825.53|1005
1655135100000|2022-06-13 15:45:00|1827|1826.7|1828.63|1828.33|1828.68|1828.38|1825.82|1825.51|1097
1655135400000|2022-06-13 15:50:00|1828.65|1828.35|1828.24|1827.94|1829.35|1829.05|1827.95|1827.52|1062
1655135700000|2022-06-13 15:55:00|1828.23|1827.93|1829.17|1828.87|1829.48|1829.18|1828.11|1827.74|866
1655136000000|2022-06-13 16:00:00|1829.18|1828.88|1830.92|1830.62|1831.02|1830.62|1828.38|1828.04|1200
1655136300000|2022-06-13 16:05:00|1830.91|1830.61|1830.77|1830.47|1831.37|1831|1830.15|1829.73|1143
1655136600000|2022-06-13 16:10:00|1830.8|1830.5|1832.19|1831.69|1832.25|1831.89|1830.48|1830.09|1031
1655136900000|2022-06-13 16:15:00|1832.17|1831.67|1833.07|1832.77|1833.76|1833.46|1832|1831.56|1207
1655137200000|2022-06-13 16:20:00|1833.1|1832.8|1831.94|1831.64|1833.94|1833.44|1831.85|1831.42|1002
1655137500000|2022-06-13 16:25:00|1831.96|1831.66|1832.37|1832.07|1832.85|1832.39|1831.06|1830.7|1060
1655137800000|2022-06-13 16:30:00|1832.23|1831.93|1832.62|1832.12|1832.85|1832.55|1831.46|1831.02|1063
1655138100000|2022-06-13 16:35:00|1832.61|1832.11|1831.6|1831.3|1833.36|1833|1831.25|1830.87|892
1655138400000|2022-06-13 16:40:00|1831.61|1831.31|1830.05|1829.75|1831.83|1831.44|1829.97|1829.67|999
1655138700000|2022-06-13 16:45:00|1830.15|1829.65|1829.98|1829.68|1831.01|1830.67|1829.97|1829.58|668
1655139000000|2022-06-13 16:50:00|1829.94|1829.64|1829.78|1829.48|1830.09|1829.71|1829.45|1829.09|739
1655139300000|2022-06-13 16:55:00|1829.74|1829.44|1829.13|1828.63|1829.94|1829.6|1828.56|1828.23|846
1655139600000|2022-06-13 17:00:00|1829.02|1828.72|1829.65|1829.15|1829.69|1829.3|1828.64|1828.28|772
1655139900000|2022-06-13 17:05:00|1829.64|1829.14|1829.78|1829.28|1830.24|1829.83|1829.27|1828.86|742
1655140200000|2022-06-13 17:10:00|1829.77|1829.27|1830.89|1830.39|1830.91|1830.61|1829.56|1829.18|662
1655140500000|2022-06-13 17:15:00|1830.84|1830.54|1830.77|1830.47|1831.28|1830.9|1830.45|1830.1|645
1655140800000|2022-06-13 17:20:00|1830.75|1830.45|1829.98|1829.48|1830.98|1830.58|1829.81|1829.37|735
1655141100000|2022-06-13 17:25:00|1829.99|1829.49|1830.5|1830.2|1830.69|1830.27|1829.6|1829.21|973
1655141400000|2022-06-13 17:30:00|1830.55|1830.25|1828.62|1828.12|1831.13|1830.72|1828.62|1828.12|725
1655141700000|2022-06-13 17:35:00|1828.65|1828.15|1828.65|1828.15|1828.97|1828.47|1828.04|1827.68|652
1655142000000|2022-06-13 17:40:00|1828.67|1828.17|1829.53|1829.03|1829.82|1829.32|1828.67|1828.17|591
1655142300000|2022-06-13 17:45:00|1829.56|1829.06|1829.91|1829.41|1830.19|1829.69|1829.47|1829.03|633
1655142600000|2022-06-13 17:50:00|1829.88|1829.38|1828.86|1828.36|1830.31|1829.81|1828.66|1828.16|638
1655142900000|2022-06-13 17:55:00|1828.85|1828.35|1828.88|1828.38|1829.48|1828.98|1828.69|1828.26|752
1655143200000|2022-06-13 18:00:00|1828.99|1828.49|1829.7|1829.2|1829.85|1829.35|1828.69|1828.26|767
1655143500000|2022-06-13 18:05:00|1829.67|1829.17|1828.71|1828.21|1829.84|1829.4|1828.16|1827.76|691
1655143800000|2022-06-13 18:10:00|1828.56|1828.26|1828.49|1827.99|1829.03|1828.53|1827.92|1827.49|617
1655144100000|2022-06-13 18:15:00|1828.52|1828.02|1828.36|1827.86|1828.93|1828.43|1828.09|1827.67|615
1655144400000|2022-06-13 18:20:00|1828.35|1827.85|1827.55|1827.05|1828.88|1828.47|1827.4|1827|598
1655144700000|2022-06-13 18:25:00|1827.45|1827.15|1827.31|1826.81|1827.81|1827.35|1827.15|1826.66|669
1655145000000|2022-06-13 18:30:00|1827.3|1826.8|1826.22|1825.72|1827.42|1827.01|1825.73|1825.23|889
1655145300000|2022-06-13 18:35:00|1826.26|1825.76|1826.52|1826.02|1827.26|1826.76|1825.99|1825.54|763
1655145600000|2022-06-13 18:40:00|1826.54|1826.04|1827.55|1827.05|1828.14|1827.69|1826.48|1825.98|842
1655145900000|2022-06-13 18:45:00|1827.5|1827|1827.08|1826.58|1828.41|1827.95|1826.85|1826.43|675
1655146200000|2022-06-13 18:50:00|1827.07|1826.57|1825.31|1824.81|1827.07|1826.68|1825.15|1824.76|759
1655146500000|2022-06-13 18:55:00|1825.34|1824.84|1826.19|1825.69|1826.78|1826.28|1824.7|1824.37|945
1655146800000|2022-06-13 19:00:00|1826.18|1825.68|1825.37|1824.87|1826.78|1826.35|1824.64|1824.14|964
1655147100000|2022-06-13 19:05:00|1825.4|1824.9|1823.73|1823.23|1825.42|1824.95|1822.17|1821.77|1038
1655147400000|2022-06-13 19:10:00|1823.75|1823.25|1822.65|1822.15|1823.86|1823.48|1822.4|1821.99|775
1655147700000|2022-06-13 19:15:00|1822.67|1822.17|1822.42|1821.92|1824.06|1823.73|1819.59|1819.09|1917
1655148000000|2022-06-13 19:20:00|1822.27|1821.77|1822.28|1821.78|1824.09|1823.74|1821.63|1821.13|1630
1655148300000|2022-06-13 19:25:00|1822.31|1821.81|1820.4|1819.9|1822.54|1822.04|1819.82|1819.39|1405
1655148600000|2022-06-13 19:30:00|1820.48|1819.98|1820.45|1820.15|1821.49|1820.99|1819.55|1819.2|1333
1655148900000|2022-06-13 19:35:00|1820.34|1820.04|1821.99|1821.49|1823.02|1822.52|1820.34|1820.04|1192
1655149200000|2022-06-13 19:40:00|1822.04|1821.54|1822.59|1822.29|1823.82|1823.45|1821.47|1821.14|1342
1655149500000|2022-06-13 19:45:00|1822.56|1822.26|1823.77|1823.27|1824.84|1824.37|1822.38|1821.99|1270
1655149800000|2022-06-13 19:50:00|1823.98|1823.48|1824|1823.5|1824.59|1824.21|1823.33|1822.91|1171
1655150100000|2022-06-13 19:55:00|1824.01|1823.51|1823.11|1822.61|1824.45|1823.95|1822.45|1822.06|1319
1655150400000|2022-06-13 20:00:00|1823.09|1822.59|1823.2|1822.9|1823.72|1823.33|1822.4|1821.9|1001
1655150700000|2022-06-13 20:05:00|1823.18|1822.88|1823.35|1822.85|1823.69|1823.3|1822.71|1822.3|638
1655151000000|2022-06-13 20:10:00|1823.39|1822.89|1823.12|1822.62|1824.1|1823.6|1822.97|1822.54|588
1655151300000|2022-06-13 20:15:00|1823.21|1822.71|1821.23|1820.73|1823.47|1822.97|1821.1|1820.69|538
1655151600000|2022-06-13 20:20:00|1821.21|1820.71|1820.35|1819.85|1821.51|1821.1|1819.61|1819.22|589
1655151900000|2022-06-13 20:25:00|1820.41|1819.91|1821.28|1820.78|1821.37|1820.99|1819.34|1818.9|714
1655152200000|2022-06-13 20:30:00|1821.23|1820.73|1820.95|1820.45|1821.44|1820.94|1820.12|1819.62|492
1655152500000|2022-06-13 20:35:00|1820.96|1820.46|1820.98|1820.48|1822.15|1821.65|1820.7|1820.2|374
1655152800000|2022-06-13 20:40:00|1821|1820.5|1821.36|1820.86|1821.38|1820.88|1819.55|1819.05|409
1655153100000|2022-06-13 20:45:00|1821.34|1820.84|1820.05|1819.55|1821.66|1821.16|1819.8|1819.3|478
1655153400000|2022-06-13 20:50:00|1820.02|1819.52|1819.44|1818.94|1820.35|1819.85|1819.37|1818.87|387
1655153700000|2022-06-13 20:55:00|1819.46|1818.96|1821.39|1818.05|1824.36|1819.43|1818.62|1817.67|616
1655157600000|2022-06-13 22:00:00|1820.23|1819.73|1815.8|1815.3|1821.08|1820.58|1810.32|1808.37|939
1655157900000|2022-06-13 22:05:00|1815.82|1815.32|1816.48|1815.98|1816.57|1816.07|1814.63|1814.13|733
1655158200000|2022-06-13 22:10:00|1816.46|1815.96|1816.38|1815.88|1817.05|1816.55|1815.97|1815.47|462
1655158500000|2022-06-13 22:15:00|1816.47|1815.97|1817.43|1816.93|1817.53|1817.03|1816.4|1815.9|423
1655158800000|2022-06-13 22:20:00|1817.44|1816.94|1817.36|1816.86|1817.72|1817.25|1817.14|1816.64|281
1655159100000|2022-06-13 22:25:00|1817.31|1816.81|1818.46|1817.96|1818.52|1818.11|1817.27|1816.77|347
1655159400000|2022-06-13 22:30:00|1818.47|1817.97|1820.42|1819.92|1820.57|1820.07|1818.47|1817.97|529
1655159700000|2022-06-13 22:35:00|1820.51|1820.01|1820.55|1820.05|1820.64|1820.22|1820.19|1819.83|330
1655160000000|2022-06-13 22:40:00|1820.46|1819.96|1820.98|1820.48|1821.21|1820.71|1820.36|1819.86|280
1655160300000|2022-06-13 22:45:00|1821.16|1820.66|1820.75|1820.25|1821.22|1820.81|1820.6|1820.22|394
1655160600000|2022-06-13 22:50:00|1820.66|1820.36|1821.48|1820.98|1821.57|1821.17|1820.55|1820.08|352
1655160900000|2022-06-13 22:55:00|1821.5|1821|1821.51|1821.01|1821.98|1821.57|1820.95|1820.6|468
1655161200000|2022-06-13 23:00:00|1821.53|1821.03|1821.64|1821.14|1823.09|1822.59|1820.8|1820.43|545
1655161500000|2022-06-13 23:05:00|1821.62|1821.12|1821.9|1821.4|1822.02|1821.53|1821.06|1820.56|382
1655161800000|2022-06-13 23:10:00|1821.93|1821.43|1821.23|1820.73|1822.05|1821.55|1821.01|1820.62|292
1655162100000|2022-06-13 23:15:00|1821.24|1820.74|1821.94|1821.44|1821.94|1821.44|1820.73|1820.23|281
1655162400000|2022-06-13 23:20:00|1821.93|1821.43|1821.84|1821.34|1822.28|1821.85|1821.68|1821.18|302
1655162700000|2022-06-13 23:25:00|1821.79|1821.29|1821.32|1820.82|1821.86|1821.36|1821.01|1820.56|261
1655163000000|2022-06-13 23:30:00|1821.35|1820.85|1821.41|1820.91|1821.46|1820.98|1821.06|1820.58|289
1655163300000|2022-06-13 23:35:00|1821.42|1820.92|1820.21|1819.71|1821.44|1820.98|1820.2|1819.7|413
1655163600000|2022-06-13 23:40:00|1820.24|1819.74|1818.45|1817.95|1820.25|1819.75|1818.43|1817.93|486
1655163900000|2022-06-13 23:45:00|1818.44|1817.94|1820.22|1819.72|1820.29|1819.79|1818.1|1817.6|651
1655164200000|2022-06-13 23:50:00|1820.2|1819.7|1820.61|1820.11|1820.71|1820.27|1819.69|1819.19|479
1655164500000|2022-06-13 23:55:00|1820.64|1820.14|1821.41|1820.91|1821.56|1821.17|1820.23|1819.81|439
1655164800000|2022-06-14 00:00:00|1821.38|1820.88|1820.03|1819.53|1821.9|1821.52|1819.65|1819.15|660
1655165100000|2022-06-14 00:05:00|1820.01|1819.51|1822.12|1821.62|1822.12|1821.62|1819.6|1819.1|710
1655165400000|2022-06-14 00:10:00|1822.11|1821.81|1823.63|1823.13|1823.63|1823.13|1822.11|1821.76|707
1655165700000|2022-06-14 00:15:00|1823.56|1823.06|1821.81|1821.31|1823.57|1823.07|1821.24|1820.88|817
1655166000000|2022-06-14 00:20:00|1821.8|1821.3|1823.46|1823.16|1823.67|1823.27|1821.66|1821.23|823
1655166300000|2022-06-14 00:25:00|1823.43|1823.13|1822.83|1822.33|1823.43|1823.13|1822.42|1821.95|796
1655166600000|2022-06-14 00:30:00|1822.79|1822.29|1821.63|1821.13|1823.23|1822.87|1821.55|1821.05|660
1655166900000|2022-06-14 00:35:00|1821.58|1821.08|1821.61|1821.11|1822.25|1821.77|1821.36|1820.86|695
1655167200000|2022-06-14 00:40:00|1821.62|1821.12|1823.74|1823.24|1824.03|1823.53|1821.61|1821.11|799
1655167500000|2022-06-14 00:45:00|1823.79|1823.29|1823.86|1823.36|1824.3|1823.8|1823.52|1823.1|666
1655167800000|2022-06-14 00:50:00|1823.85|1823.35|1824.27|1823.77|1824.37|1824|1823.44|1823.07|692
1655168100000|2022-06-14 00:55:00|1824.28|1823.78|1824.41|1823.91|1824.65|1824.18|1823.98|1823.48|716
1655168400000|2022-06-14 01:00:00|1824.38|1823.88|1825.47|1825.17|1825.69|1825.24|1824.05|1823.69|1059
1655168700000|2022-06-14 01:05:00|1825.48|1825.18|1825.2|1824.9|1825.63|1825.25|1824.36|1823.9|866
1655169000000|2022-06-14 01:10:00|1825.12|1824.82|1825.03|1824.53|1825.28|1824.92|1823.8|1823.3|921
1655169300000|2022-06-14 01:15:00|1824.97|1824.47|1823.68|1823.18|1825.02|1824.52|1823.41|1822.91|954
1655169600000|2022-06-14 01:20:00|1823.67|1823.17|1823.96|1823.46|1824.44|1824.05|1823.53|1823.03|966
1655169900000|2022-06-14 01:25:00|1823.97|1823.47|1824.07|1823.57|1824.29|1823.79|1823.32|1822.92|732
1655170200000|2022-06-14 01:30:00|1824.08|1823.58|1824.54|1824.04|1824.77|1824.27|1823.48|1822.98|917
1655170500000|2022-06-14 01:35:00|1824.52|1824.02|1825.03|1824.53|1825.18|1824.68|1824.34|1823.84|858
1655170800000|2022-06-14 01:40:00|1825.02|1824.52|1824.66|1824.16|1825.46|1824.96|1824.49|1823.99|906
1655171100000|2022-06-14 01:45:00|1824.71|1824.21|1824.5|1824|1825.05|1824.62|1824.06|1823.56|969
1655171400000|2022-06-14 01:50:00|1824.53|1824.03|1825.3|1825|1825.49|1825.08|1824.21|1823.71|696
1655171700000|2022-06-14 01:55:00|1825.23|1824.93|1824.73|1824.23|1825.31|1824.93|1823.7|1823.25|852
1655172000000|2022-06-14 02:00:00|1824.67|1824.17|1824.27|1823.77|1825.48|1824.98|1824.27|1823.77|886
1655172300000|2022-06-14 02:05:00|1824.29|1823.79|1824.93|1824.43|1825.04|1824.54|1823.96|1823.46|716
1655172600000|2022-06-14 02:10:00|1824.9|1824.4|1824.53|1824.03|1825.45|1824.95|1824.36|1823.86|791
1655172900000|2022-06-14 02:15:00|1824.54|1824.04|1824.78|1824.28|1825.48|1825.03|1824.29|1823.79|726
1655173200000|2022-06-14 02:20:00|1824.68|1824.18|1825.18|1824.68|1825.46|1824.96|1824.34|1823.84|639
1655173500000|2022-06-14 02:25:00|1825.19|1824.69|1825.15|1824.65|1825.84|1825.34|1824.9|1824.4|563
1655173800000|2022-06-14 02:30:00|1825.09|1824.59|1826.8|1826.3|1826.82|1826.32|1824.96|1824.46|729
1655174100000|2022-06-14 02:35:00|1826.76|1826.26|1826.84|1826.34|1827.14|1826.64|1826.66|1826.16|717
1655174400000|2022-06-14 02:40:00|1826.9|1826.4|1826.4|1825.9|1827.2|1826.7|1826.31|1825.81|681
1655174700000|2022-06-14 02:45:00|1826.36|1825.86|1826.77|1826.27|1827.2|1826.8|1826.26|1825.76|681
1655175000000|2022-06-14 02:50:00|1826.64|1826.14|1827.45|1826.95|1827.46|1826.96|1826.4|1825.99|701
1655175300000|2022-06-14 02:55:00|1827.47|1826.97|1827.18|1826.68|1827.73|1827.23|1826.88|1826.38|707
1655175600000|2022-06-14 03:00:00|1827.11|1826.61|1827.82|1827.32|1827.82|1827.32|1826.57|1826.07|777
1655175900000|2022-06-14 03:05:00|1827.76|1827.26|1827.73|1827.23|1828.42|1827.92|1827.61|1827.11|682
1655176200000|2022-06-14 03:10:00|1827.76|1827.26|1827.55|1827.05|1827.83|1827.4|1827.09|1826.73|623
1655176500000|2022-06-14 03:15:00|1827.53|1827.03|1827.5|1827|1827.69|1827.19|1827.2|1826.7|570
1655176800000|2022-06-14 03:20:00|1827.57|1827.07|1827.01|1826.51|1827.92|1827.42|1826.99|1826.49|722
1655177100000|2022-06-14 03:25:00|1827.03|1826.53|1825.62|1825.12|1827.09|1826.59|1825.19|1824.83|908
1655177400000|2022-06-14 03:30:00|1825.61|1825.11|1825.38|1824.88|1825.84|1825.34|1824.92|1824.42|808
1655177700000|2022-06-14 03:35:00|1825.39|1824.89|1825.03|1824.53|1825.61|1825.11|1824.73|1824.35|656
1655178000000|2022-06-14 03:40:00|1825.04|1824.54|1825.23|1824.73|1825.69|1825.34|1824.78|1824.38|560
1655178300000|2022-06-14 03:45:00|1825.2|1824.7|1825.48|1824.98|1825.99|1825.49|1824.85|1824.35|565
1655178600000|2022-06-14 03:50:00|1825.47|1824.97|1825.79|1825.29|1825.92|1825.58|1825.11|1824.66|546
1655178900000|2022-06-14 03:55:00|1825.72|1825.22|1825.8|1825.3|1826.14|1825.64|1825.35|1824.85|584
1655179200000|2022-06-14 04:00:00|1825.78|1825.28|1827.01|1826.51|1827.21|1826.71|1825.78|1825.28|878
1655179500000|2022-06-14 04:05:00|1827|1826.5|1827.16|1826.66|1827.28|1826.87|1826.38|1826|526
1655179800000|2022-06-14 04:10:00|1827.18|1826.68|1826.81|1826.31|1827.27|1826.87|1826.59|1826.14|669
1655180100000|2022-06-14 04:15:00|1826.8|1826.3|1826.73|1826.43|1827.37|1826.98|1826.73|1826.3|467
1655180400000|2022-06-14 04:20:00|1826.72|1826.42|1826.99|1826.69|1827.29|1826.91|1826.3|1825.9|492
1655180700000|2022-06-14 04:25:00|1827.08|1826.58|1826.44|1825.94|1827.08|1826.67|1826.13|1825.63|450
1655181000000|2022-06-14 04:30:00|1826.43|1825.93|1825.27|1824.97|1826.48|1825.98|1825.25|1824.86|472
1655181300000|2022-06-14 04:35:00|1825.37|1824.87|1825|1824.5|1825.73|1825.23|1824.6|1824.3|493
1655181600000|2022-06-14 04:40:00|1825.04|1824.54|1825.04|1824.54|1825.69|1825.19|1824.91|1824.41|322
1655181900000|2022-06-14 04:45:00|1825.03|1824.53|1825.49|1824.99|1825.69|1825.19|1824.86|1824.36|390
1655182200000|2022-06-14 04:50:00|1825.48|1824.98|1824.93|1824.43|1825.49|1824.99|1824.35|1823.91|527
1655182500000|2022-06-14 04:55:00|1824.96|1824.46|1825.05|1824.55|1825.09|1824.74|1824.33|1823.83|415
1655182800000|2022-06-14 05:00:00|1825.04|1824.54|1824.94|1824.44|1825.13|1824.63|1824.39|1823.89|496
1655183100000|2022-06-14 05:05:00|1824.96|1824.46|1825.44|1824.94|1826.22|1825.72|1824.79|1824.29|522
1655183400000|2022-06-14 05:10:00|1825.45|1824.95|1825.62|1825.32|1825.76|1825.36|1825.03|1824.64|474
1655183700000|2022-06-14 05:15:00|1825.58|1825.28|1826.35|1825.85|1826.36|1825.86|1825.27|1824.77|457
1655184000000|2022-06-14 05:20:00|1826.31|1825.81|1825.23|1824.93|1826.46|1825.96|1825.17|1824.75|460
1655184300000|2022-06-14 05:25:00|1825.26|1824.96|1825.1|1824.6|1825.36|1824.96|1824.69|1824.29|446
1655184600000|2022-06-14 05:30:00|1825.05|1824.55|1825.86|1825.36|1825.99|1825.49|1824.28|1823.78|826
1655184900000|2022-06-14 05:35:00|1825.85|1825.35|1825.55|1825.05|1826.55|1826.23|1825.37|1824.87|619
1655185200000|2022-06-14 05:40:00|1825.53|1825.03|1826.01|1825.71|1826.18|1825.71|1824.26|1823.96|792
1655185500000|2022-06-14 05:45:00|1825.89|1825.59|1826.65|1826.15|1827.2|1826.7|1825.53|1825.03|917
1655185800000|2022-06-14 05:50:00|1826.67|1826.17|1827.84|1827.34|1827.84|1827.34|1826.1|1825.74|954
1655186100000|2022-06-14 05:55:00|1827.85|1827.35|1828.31|1827.81|1828.64|1828.15|1827.63|1827.13|961
1655186400000|2022-06-14 06:00:00|1828.4|1827.9|1829.35|1828.85|1830.25|1829.75|1827.78|1827.28|1109
1655186700000|2022-06-14 06:05:00|1829.34|1828.84|1828.53|1828.03|1829.75|1829.25|1828.22|1827.75|924
1655187000000|2022-06-14 06:10:00|1828.52|1828.02|1828.6|1828.3|1828.77|1828.34|1827.45|1826.95|848
1655187300000|2022-06-14 06:15:00|1828.63|1828.33|1828.64|1828.14|1829.02|1828.52|1827.77|1827.3|939
1655187600000|2022-06-14 06:20:00|1828.69|1828.19|1829|1828.5|1829.73|1829.35|1828.2|1827.7|853
1655187900000|2022-06-14 06:25:00|1829.03|1828.53|1829.24|1828.74|1829.56|1829.06|1828.1|1827.6|1218
1655188200000|2022-06-14 06:30:00|1829.27|1828.77|1829.26|1828.76|1829.49|1829.04|1828.49|1827.99|1137
1655188500000|2022-06-14 06:35:00|1829.25|1828.75|1828.77|1828.27|1829.53|1829.03|1827.81|1827.36|944
1655188800000|2022-06-14 06:40:00|1828.76|1828.26|1829.63|1829.13|1829.75|1829.28|1828.66|1828.16|768
1655189100000|2022-06-14 06:45:00|1829.61|1829.11|1830.02|1829.72|1830.3|1829.84|1829.5|1829|807
1655189400000|2022-06-14 06:50:00|1829.97|1829.67|1830.76|1830.26|1830.89|1830.49|1829.88|1829.48|913
1655189700000|2022-06-14 06:55:00|1830.75|1830.25|1830.24|1829.74|1830.92|1830.55|1830.04|1829.61|841
1655190000000|2022-06-14 07:00:00|1830.23|1829.73|1831.49|1830.99|1831.89|1831.5|1829.32|1828.89|1055
1655190300000|2022-06-14 07:05:00|1831.46|1830.96|1830.29|1829.99|1831.76|1831.35|1830.14|1829.74|1084
1655190600000|2022-06-14 07:10:00|1830.22|1829.92|1828.55|1828.25|1830.57|1830.19|1827.83|1827.49|1118
1655190900000|2022-06-14 07:15:00|1828.54|1828.24|1829.76|1829.26|1830.09|1829.7|1827.21|1826.8|1194
1655191200000|2022-06-14 07:20:00|1829.75|1829.25|1830.76|1830.26|1831.42|1830.93|1829.54|1829.15|1085
1655191500000|2022-06-14 07:25:00|1830.75|1830.25|1828.87|1828.57|1830.78|1830.48|1828.6|1828.2|952
1655191800000|2022-06-14 07:30:00|1828.84|1828.54|1830.38|1830.08|1830.51|1830.21|1828.16|1827.75|918
1655192100000|2022-06-14 07:35:00|1830.31|1830.01|1828.03|1827.53|1830.58|1830.21|1827.92|1827.53|860
1655192400000|2022-06-14 07:40:00|1828.06|1827.56|1826.88|1826.58|1828.33|1827.93|1826.69|1826.29|759
1655192700000|2022-06-14 07:45:00|1826.89|1826.59|1827.82|1827.52|1828.75|1828.39|1826.89|1826.54|838
1655193000000|2022-06-14 07:50:00|1827.8|1827.5|1828.3|1828|1829.1|1828.62|1827.66|1827.27|859
1655193300000|2022-06-14 07:55:00|1828.28|1827.98|1828.2|1827.9|1829.48|1829.11|1828.06|1827.63|802
1655193600000|2022-06-14 08:00:00|1828.18|1827.88|1827.85|1827.55|1828.55|1828.15|1827.73|1827.34|916
1655193900000|2022-06-14 08:05:00|1827.92|1827.62|1828.74|1828.24|1829.33|1828.92|1827.6|1827.18|895
1655194200000|2022-06-14 08:10:00|1828.7|1828.2|1829.57|1829.07|1830.58|1830.08|1828.47|1828.07|1007
1655194500000|2022-06-14 08:15:00|1829.56|1829.06|1828.96|1828.66|1829.86|1829.56|1828.71|1828.31|617
1655194800000|2022-06-14 08:20:00|1828.95|1828.65|1829.61|1829.31|1830.22|1829.92|1828.82|1828.43|822
1655195100000|2022-06-14 08:25:00|1829.7|1829.2|1829.8|1829.3|1830.04|1829.65|1828.36|1827.94|968
1655195400000|2022-06-14 08:30:00|1829.81|1829.31|1829.88|1829.38|1830.08|1829.69|1829.2|1828.7|897
1655195700000|2022-06-14 08:35:00|1830|1829.5|1829.26|1828.96|1830.1|1829.77|1828.16|1827.78|980
1655196000000|2022-06-14 08:40:00|1829.19|1828.89|1828.71|1828.21|1830.07|1829.63|1827.91|1827.41|909
1655196300000|2022-06-14 08:45:00|1828.56|1828.26|1826.66|1826.16|1829.85|1829.35|1826.39|1826.06|1011
1655196600000|2022-06-14 08:50:00|1826.67|1826.17|1826.75|1826.45|1827.05|1826.62|1825.73|1825.32|946
1655196900000|2022-06-14 08:55:00|1826.74|1826.44|1826.19|1825.69|1827.45|1827.08|1825|1824.52|1000
1655197200000|2022-06-14 09:00:00|1826.2|1825.7|1824.08|1823.58|1826.2|1825.7|1823.32|1822.89|1048
1655197500000|2022-06-14 09:05:00|1824.07|1823.57|1824.13|1823.63|1824.73|1824.32|1822.43|1822.13|927
1655197800000|2022-06-14 09:10:00|1824.12|1823.62|1822.92|1822.62|1824.16|1823.76|1821.96|1821.53|768
1655198100000|2022-06-14 09:15:00|1822.87|1822.57|1823.32|1822.82|1823.44|1823.12|1821.94|1821.5|930
1655198400000|2022-06-14 09:20:00|1823.31|1822.81|1824.44|1823.94|1824.57|1824.18|1822.99|1822.58|876
1655198700000|2022-06-14 09:25:00|1824.43|1823.93|1823.23|1822.93|1824.49|1823.99|1822.42|1822.02|831
1655199000000|2022-06-14 09:30:00|1823.21|1822.91|1823.48|1823.18|1824.8|1824.3|1823|1822.5|989
1655199300000|2022-06-14 09:35:00|1823.49|1823.19|1824.44|1823.94|1824.93|1824.51|1823.43|1822.94|808
1655199600000|2022-06-14 09:40:00|1824.43|1823.93|1823.04|1822.54|1824.49|1823.99|1822.51|1822.13|898
1655199900000|2022-06-14 09:45:00|1823.05|1822.55|1824.1|1823.8|1824.48|1824.17|1822.69|1822.34|835
1655200200000|2022-06-14 09:50:00|1824.11|1823.81|1824.89|1824.39|1825.21|1824.79|1823.73|1823.23|822
1655200500000|2022-06-14 09:55:00|1824.88|1824.38|1824.28|1823.98|1824.9|1824.53|1823.67|1823.18|733
1655200800000|2022-06-14 10:00:00|1824.29|1823.99|1824.82|1824.52|1824.91|1824.55|1822.9|1822.6|893
1655201100000|2022-06-14 10:05:00|1824.84|1824.54|1823.24|1822.74|1824.96|1824.65|1822.71|1822.31|837
1655201400000|2022-06-14 10:10:00|1823.21|1822.71|1823.32|1822.82|1823.7|1823.3|1821.54|1821.24|912
1655201700000|2022-06-14 10:15:00|1823.31|1822.81|1823.01|1822.51|1824.94|1824.51|1822.75|1822.45|899
1655202000000|2022-06-14 10:20:00|1823|1822.5|1821.46|1821.16|1823.09|1822.74|1821.36|1820.97|842
1655202300000|2022-06-14 10:25:00|1821.45|1821.15|1820.89|1820.39|1822.29|1821.99|1820.68|1820.28|756
1655202600000|2022-06-14 10:30:00|1820.75|1820.45|1821.8|1821.3|1822.06|1821.68|1820.38|1820.03|853
1655202900000|2022-06-14 10:35:00|1821.81|1821.31|1821.24|1820.74|1821.81|1821.31|1820.4|1819.95|621
1655203200000|2022-06-14 10:40:00|1821.22|1820.72|1822.26|1821.76|1822.29|1821.95|1820.96|1820.55|682
1655203500000|2022-06-14 10:45:00|1822.27|1821.77|1822.18|1821.68|1822.81|1822.31|1821.82|1821.39|795
1655203800000|2022-06-14 10:50:00|1822.15|1821.65|1823.54|1823.04|1823.66|1823.22|1821.89|1821.59|737
1655204100000|2022-06-14 10:55:00|1823.53|1823.03|1825.01|1824.51|1825.09|1824.59|1823.02|1822.52|777
1655204400000|2022-06-14 11:00:00|1825|1824.5|1825.22|1824.72|1825.63|1825.27|1824.23|1823.76|1014
1655204700000|2022-06-14 11:05:00|1825.18|1824.68|1824.4|1823.9|1825.43|1824.93|1823.59|1823.18|889
1655205000000|2022-06-14 11:10:00|1824.45|1823.95|1823.97|1823.67|1825.38|1824.92|1823.89|1823.39|843
1655205300000|2022-06-14 11:15:00|1823.96|1823.66|1820.57|1820.27|1824.58|1824.2|1820.5|1820.08|952
1655205600000|2022-06-14 11:20:00|1820.55|1820.25|1821.12|1820.82|1821.82|1821.4|1820.26|1819.85|1061
1655205900000|2022-06-14 11:25:00|1821.13|1820.83|1821.62|1821.12|1822.09|1821.7|1820.57|1820.16|855
1655206200000|2022-06-14 11:30:00|1821.63|1821.13|1822.14|1821.64|1823.31|1822.92|1821.33|1820.94|917
1655206500000|2022-06-14 11:35:00|1822.1|1821.6|1822.7|1822.4|1822.77|1822.41|1821.5|1821.14|936
1655206800000|2022-06-14 11:40:00|1822.68|1822.38|1822.76|1822.46|1823.27|1822.87|1822.3|1821.88|828
1655207100000|2022-06-14 11:45:00|1822.75|1822.45|1820.48|1820.18|1823.33|1822.92|1820.41|1820.1|891
1655207400000|2022-06-14 11:50:00|1820.42|1820.12|1817.05|1816.75|1820.56|1820.18|1816.34|1816.04|1096
1655207700000|2022-06-14 11:55:00|1817.03|1816.73|1817.54|1817.04|1818.92|1818.62|1816.41|1816.01|1147
1655208000000|2022-06-14 12:00:00|1817.55|1817.05|1818.41|1817.91|1819.86|1819.48|1817.39|1817.03|1196
1655208300000|2022-06-14 12:05:00|1818.39|1817.89|1817.01|1816.71|1819.4|1819.1|1816.8|1816.4|1049
1655208600000|2022-06-14 12:10:00|1816.94|1816.64|1817.93|1817.43|1818.33|1817.97|1816.29|1815.88|1191
1655208900000|2022-06-14 12:15:00|1817.84|1817.34|1818.63|1818.33|1820.69|1820.28|1817.19|1816.77|1195
1655209200000|2022-06-14 12:20:00|1818.52|1818.22|1819.65|1819.35|1820.11|1819.81|1817.06|1816.76|1329
1655209500000|2022-06-14 12:25:00|1819.72|1819.22|1820.18|1819.68|1821.34|1820.94|1819.29|1818.94|1095
1655209800000|2022-06-14 12:30:00|1820.26|1819.76|1821.23|1820.93|1822.53|1822.2|1820.05|1819.55|1355
1655210100000|2022-06-14 12:35:00|1821.24|1820.94|1822.12|1821.82|1822.31|1821.85|1819.53|1819.12|1284
1655210400000|2022-06-14 12:40:00|1822.05|1821.75|1820.94|1820.44|1822.76|1822.27|1820.68|1820.18|1382
1655210700000|2022-06-14 12:45:00|1820.97|1820.47|1820.89|1820.39|1823.07|1822.57|1817.81|1817.31|1597
1655211000000|2022-06-14 12:50:00|1820.9|1820.4|1821.57|1821.07|1822.42|1821.92|1819.88|1819.38|1249
1655211300000|2022-06-14 12:55:00|1821.6|1821.1|1820.28|1819.98|1821.99|1821.59|1819.92|1819.42|942
1655211600000|2022-06-14 13:00:00|1820.26|1819.96|1822.24|1821.94|1822.27|1821.95|1819.91|1819.5|1243
1655211900000|2022-06-14 13:05:00|1822.22|1821.92|1820.69|1820.39|1822.23|1821.92|1819.36|1818.96|1147
1655212200000|2022-06-14 13:10:00|1820.63|1820.33|1819.76|1819.46|1821.01|1820.62|1819.49|1819.12|1050
1655212500000|2022-06-14 13:15:00|1819.73|1819.43|1819.94|1819.64|1821.92|1821.52|1819.42|1819.02|1133
1655212800000|2022-06-14 13:20:00|1819.89|1819.59|1820.47|1819.97|1821.85|1821.54|1819.82|1819.43|1041
1655213100000|2022-06-14 13:25:00|1820.34|1820.04|1819.65|1819.35|1821.12|1820.76|1819.47|1819.09|936
1655213400000|2022-06-14 13:30:00|1819.71|1819.41|1819.29|1818.99|1819.71|1819.41|1817.81|1817.41|1546
1655213700000|2022-06-14 13:35:00|1819.3|1819|1818.81|1818.51|1819.45|1819.15|1817.02|1816.65|1499
1655214000000|2022-06-14 13:40:00|1818.86|1818.56|1819.48|1819.18|1820.79|1820.48|1818.81|1818.51|1301
1655214300000|2022-06-14 13:45:00|1819.47|1819.17|1817.85|1817.55|1819.84|1819.54|1817.44|1817.14|1366
1655214600000|2022-06-14 13:50:00|1817.83|1817.53|1816.84|1816.54|1818.02|1817.64|1815.55|1815.24|1401
1655214900000|2022-06-14 13:55:00|1816.82|1816.52|1816.35|1815.85|1817.74|1817.24|1816.07|1815.73|1364
1655215200000|2022-06-14 14:00:00|1816.36|1815.86|1816.71|1816.41|1818.56|1818.1|1815.84|1815.42|1405
1655215500000|2022-06-14 14:05:00|1816.77|1816.47|1815.22|1814.92|1817.16|1816.78|1814.58|1814.28|1290
1655215800000|2022-06-14 14:10:00|1815.24|1814.94|1814.15|1813.85|1815.45|1815.08|1812.89|1812.51|1286
1655216100000|2022-06-14 14:15:00|1814.1|1813.8|1815.2|1814.9|1815.62|1815.26|1813.55|1813.15|1481
1655216400000|2022-06-14 14:20:00|1815.19|1814.89|1815.32|1815.02|1815.56|1815.24|1814.79|1814.45|1147
1655216700000|2022-06-14 14:25:00|1815.33|1815.03|1813.36|1813.06|1815.35|1815.04|1812.95|1812.65|1223
1655217000000|2022-06-14 14:30:00|1813.35|1813.05|1813.67|1813.17|1814.62|1814.21|1812.82|1812.42|1496
1655217300000|2022-06-14 14:35:00|1813.65|1813.15|1817.11|1816.81|1817.68|1817.26|1813.27|1812.9|1424
1655217600000|2022-06-14 14:40:00|1817.08|1816.78|1813.95|1813.45|1817.15|1816.82|1813.45|1813.09|1149
1655217900000|2022-06-14 14:45:00|1813.97|1813.47|1814.93|1814.63|1815.38|1815.02|1813.65|1813.32|1137
1655218200000|2022-06-14 14:50:00|1815.14|1814.84|1815.08|1814.78|1816.1|1815.74|1814.52|1814.14|990
1655218500000|2022-06-14 14:55:00|1815.05|1814.75|1814.26|1813.96|1815.31|1814.81|1813.88|1813.53|1020
1655218800000|2022-06-14 15:00:00|1814.47|1813.97|1813.68|1813.38|1815.85|1815.55|1813.41|1813.09|1126
1655219100000|2022-06-14 15:05:00|1813.69|1813.39|1813.85|1813.55|1814.46|1814.06|1813|1812.66|1195
1655219400000|2022-06-14 15:10:00|1813.83|1813.53|1814.63|1814.33|1814.7|1814.33|1812.88|1812.58|1164
1655219700000|2022-06-14 15:15:00|1814.62|1814.32|1814.48|1814.18|1815.17|1814.84|1814.02|1813.64|1024
1655220000000|2022-06-14 15:20:00|1814.49|1814.19|1814.48|1814.18|1814.75|1814.44|1813.58|1813.28|868
1655220300000|2022-06-14 15:25:00|1814.46|1814.16|1813.87|1813.57|1815.45|1815.09|1813.85|1813.44|1026
1655220600000|2022-06-14 15:30:00|1813.83|1813.53|1813.93|1813.63|1814.02|1813.65|1812.93|1812.57|942
1655220900000|2022-06-14 15:35:00|1813.92|1813.62|1812.14|1811.84|1814.21|1813.78|1812.05|1811.65|1183
1655221200000|2022-06-14 15:40:00|1812.23|1811.93|1811.66|1811.36|1812.61|1812.23|1811.32|1810.91|1237
1655221500000|2022-06-14 15:45:00|1811.65|1811.35|1811.12|1810.82|1812.14|1811.79|1809.89|1809.47|1256
1655221800000|2022-06-14 15:50:00|1811.14|1810.84|1810.83|1810.33|1811.56|1811.09|1809.86|1809.47|1121
1655222100000|2022-06-14 15:55:00|1810.82|1810.32|1810.81|1810.31|1811.26|1810.92|1809.61|1809.24|1037
1655222400000|2022-06-14 16:00:00|1810.79|1810.29|1810.75|1810.45|1810.99|1810.61|1809.66|1809.36|1032
1655222700000|2022-06-14 16:05:00|1810.72|1810.42|1811.2|1810.9|1811.9|1811.51|1809.68|1809.35|1033
1655223000000|2022-06-14 16:10:00|1811.21|1810.91|1810.71|1810.41|1812.02|1811.65|1810.4|1810.06|920
1655223300000|2022-06-14 16:15:00|1810.7|1810.4|1812.56|1812.26|1812.93|1812.6|1810.38|1809.98|942
1655223600000|2022-06-14 16:20:00|1812.59|1812.29|1812|1811.7|1813.06|1812.68|1811.92|1811.58|795
1655223900000|2022-06-14 16:25:00|1811.98|1811.68|1812.91|1812.61|1813.13|1812.74|1811.71|1811.41|826
1655224200000|2022-06-14 16:30:00|1812.95|1812.65|1813.19|1812.69|1813.29|1812.89|1811.94|1811.58|827
1655224500000|2022-06-14 16:35:00|1813.09|1812.79|1813.54|1813.24|1814.25|1813.9|1813.09|1812.79|769
1655224800000|2022-06-14 16:40:00|1813.52|1813.22|1814.33|1814.03|1814.6|1814.27|1813.32|1812.98|686
1655225100000|2022-06-14 16:45:00|1814.32|1814.02|1814.4|1814.1|1815.01|1814.63|1814.14|1813.77|586
1655225400000|2022-06-14 16:50:00|1814.38|1814.08|1813.32|1813.02|1814.52|1814.13|1813.15|1812.76|715
1655225700000|2022-06-14 16:55:00|1813.33|1813.03|1812.6|1812.3|1813.79|1813.39|1812.59|1812.19|755
1655226000000|2022-06-14 17:00:00|1812.57|1812.27|1812.62|1812.32|1812.89|1812.49|1812.11|1811.74|756
1655226300000|2022-06-14 17:05:00|1812.63|1812.33|1812.86|1812.56|1813.3|1812.91|1812.53|1812.16|798
1655226600000|2022-06-14 17:10:00|1812.84|1812.54|1812.59|1812.09|1812.86|1812.54|1811.92|1811.52|659
1655226900000|2022-06-14 17:15:00|1812.49|1812.19|1813.1|1812.6|1813.6|1813.21|1812.4|1812|672
1655227200000|2022-06-14 17:20:00|1813|1812.7|1812.71|1812.41|1813.8|1813.4|1812.71|1812.31|712
1655227500000|2022-06-14 17:25:00|1812.72|1812.42|1811.92|1811.62|1813.67|1813.25|1811.92|1811.62|873
1655227800000|2022-06-14 17:30:00|1811.93|1811.63|1811.9|1811.4|1813.04|1812.64|1811.6|1811.2|967
1655228100000|2022-06-14 17:35:00|1811.8|1811.5|1811.24|1810.94|1812.51|1812.12|1811.21|1810.87|946
1655228400000|2022-06-14 17:40:00|1811.4|1810.9|1812.24|1811.74|1812.63|1812.23|1811.02|1810.69|941
1655228700000|2022-06-14 17:45:00|1812.25|1811.75|1812.42|1812.12|1813.14|1812.84|1811.56|1811.21|832
1655229000000|2022-06-14 17:50:00|1812.52|1812.02|1811.52|1811.22|1813.27|1812.89|1811.5|1811.11|840
1655229300000|2022-06-14 17:55:00|1811.51|1811.21|1811.66|1811.16|1813.55|1813.22|1811.29|1810.93|1002
1655229600000|2022-06-14 18:00:00|1811.78|1811.28|1811.52|1811.22|1812.32|1811.92|1811.36|1811.02|953
1655229900000|2022-06-14 18:05:00|1811.53|1811.23|1811.84|1811.34|1812.51|1812.07|1811.16|1810.66|889
1655230200000|2022-06-14 18:10:00|1811.81|1811.31|1810.77|1810.27|1811.85|1811.43|1810.61|1810.23|900
1655230500000|2022-06-14 18:15:00|1810.71|1810.21|1811.28|1810.78|1811.52|1811.11|1810.6|1810.21|887
1655230800000|2022-06-14 18:20:00|1811.29|1810.79|1810|1809.5|1811.37|1810.94|1809.88|1809.5|943
1655231100000|2022-06-14 18:25:00|1810.02|1809.52|1810.39|1810.09|1810.87|1810.46|1809.8|1809.4|914
1655231400000|2022-06-14 18:30:00|1810.49|1809.99|1810.12|1809.62|1810.64|1810.19|1809.62|1809.22|717
1655231700000|2022-06-14 18:35:00|1810.05|1809.75|1810.14|1809.84|1810.54|1810.13|1809.63|1809.29|739
1655232000000|2022-06-14 18:40:00|1810.13|1809.83|1809.17|1808.67|1810.23|1809.83|1808.71|1808.41|817
1655232300000|2022-06-14 18:45:00|1809.18|1808.68|1808.2|1807.9|1809.47|1809.07|1807.52|1807.21|855
1655232600000|2022-06-14 18:50:00|1808.17|1807.87|1807.74|1807.44|1808.25|1807.87|1807.48|1807.1|908
1655232900000|2022-06-14 18:55:00|1807.75|1807.45|1807.52|1807.22|1808.2|1807.86|1807.44|1807.11|959
1655233200000|2022-06-14 19:00:00|1807.49|1807.19|1806.79|1806.49|1808.11|1807.71|1806.53|1806.17|1035
1655233500000|2022-06-14 19:05:00|1806.8|1806.5|1807.34|1807.04|1807.53|1807.16|1805.68|1805.22|974
1655233800000|2022-06-14 19:10:00|1807.37|1807.07|1806.82|1806.52|1807.72|1807.28|1806.82|1806.44|915
1655234100000|2022-06-14 19:15:00|1806.83|1806.53|1805.46|1805.16|1807.05|1806.67|1805.4|1805.01|756
1655234400000|2022-06-14 19:20:00|1805.45|1805.15|1805.81|1805.51|1806.3|1805.92|1805.34|1804.98|740
1655234700000|2022-06-14 19:25:00|1805.8|1805.5|1807.92|1807.62|1808.01|1807.64|1805.8|1805.4|950
1655235000000|2022-06-14 19:30:00|1807.91|1807.61|1809.62|1809.12|1809.92|1809.55|1807.87|1807.47|931
1655235300000|2022-06-14 19:35:00|1809.64|1809.14|1810.16|1809.66|1810.84|1810.5|1809.45|1809.11|1028
1655235600000|2022-06-14 19:40:00|1810.17|1809.67|1808.84|1808.54|1810.51|1810.14|1808.77|1808.46|915
1655235900000|2022-06-14 19:45:00|1808.83|1808.53|1809.03|1808.53|1809.06|1808.68|1808.31|1808|804
1655236200000|2022-06-14 19:50:00|1808.97|1808.47|1809.05|1808.55|1809.66|1809.35|1808.42|1808.01|941
1655236500000|2022-06-14 19:55:00|1809.06|1808.56|1808.61|1808.31|1809.56|1809.18|1808.27|1807.96|950
1655236800000|2022-06-14 20:00:00|1808.69|1808.39|1807.45|1806.95|1808.69|1808.39|1807.25|1806.9|633
1655237100000|2022-06-14 20:05:00|1807.44|1806.94|1807.84|1807.34|1808.08|1807.68|1806.91|1806.59|420
1655237400000|2022-06-14 20:10:00|1807.85|1807.35|1807.11|1806.81|1807.94|1807.44|1807|1806.61|278
1655237700000|2022-06-14 20:15:00|1807.13|1806.83|1807.11|1806.81|1807.5|1807.19|1806.96|1806.6|397
1655238000000|2022-06-14 20:20:00|1807.1|1806.8|1808.4|1808.1|1808.51|1808.13|1807.09|1806.69|260
1655238300000|2022-06-14 20:25:00|1808.5|1808|1808.41|1808.11|1808.5|1808.13|1807.97|1807.59|216
1655238600000|2022-06-14 20:30:00|1808.51|1808.01|1808.53|1808.03|1808.64|1808.14|1808.15|1807.65|308
1655238900000|2022-06-14 20:35:00|1808.55|1808.05|1808.97|1808.47|1808.98|1808.48|1808.48|1807.98|181
1655239200000|2022-06-14 20:40:00|1808.98|1808.48|1809.41|1809.11|1809.5|1809.15|1808.92|1808.42|288
1655239500000|2022-06-14 20:45:00|1809.4|1809.1|1809.29|1808.79|1809.57|1809.23|1808.93|1808.48|348
1655239800000|2022-06-14 20:50:00|1809.28|1808.78|1809.64|1809.14|1810.44|1809.94|1809.22|1808.72|400
1655240100000|2022-06-14 20:55:00|1809.67|1809.17|1808.77|1808.27|1809.67|1809.17|1808.46|1807.2|420
1655244000000|2022-06-14 22:00:00|1808.87|1808.37|1807.83|1807.33|1808.98|1808.48|1807.81|1807.31|245
1655244300000|2022-06-14 22:05:00|1807.91|1807.41|1808.28|1807.78|1808.84|1808.34|1807.87|1807.37|200
1655244600000|2022-06-14 22:10:00|1808.35|1807.85|1809.01|1808.51|1809.11|1808.61|1807.95|1807.45|351
1655244900000|2022-06-14 22:15:00|1808.92|1808.42|1809.19|1808.69|1809.4|1808.9|1808.03|1807.53|421
1655245200000|2022-06-14 22:20:00|1809.18|1808.68|1809.34|1808.84|1809.57|1809.07|1807.94|1807.44|528
1655245500000|2022-06-14 22:25:00|1809.36|1808.86|1808.79|1808.29|1809.83|1809.33|1808.58|1808.08|388
1655245800000|2022-06-14 22:30:00|1808.7|1808.2|1808.64|1808.14|1809.56|1809.06|1808.32|1807.82|394
1655246100000|2022-06-14 22:35:00|1808.59|1808.09|1809.22|1808.72|1809.53|1809.03|1808.53|1808.03|311
1655246400000|2022-06-14 22:40:00|1809.23|1808.73|1809.17|1808.67|1809.33|1808.83|1808.57|1808.07|334
1655246700000|2022-06-14 22:45:00|1809.16|1808.66|1809.28|1808.78|1809.37|1808.87|1808.88|1808.38|206
1655247000000|2022-06-14 22:50:00|1809.22|1808.72|1808.87|1808.37|1809.41|1808.91|1808.73|1808.23|220
1655247300000|2022-06-14 22:55:00|1808.86|1808.36|1809.04|1808.54|1809.39|1808.89|1808.73|1808.23|246
1655247600000|2022-06-14 23:00:00|1809.03|1808.53|1808.95|1808.45|1809.24|1808.74|1808.63|1808.13|312
1655247900000|2022-06-14 23:05:00|1808.93|1808.43|1809.11|1808.61|1809.34|1808.84|1808.69|1808.19|268
1655248200000|2022-06-14 23:10:00|1809.09|1808.59|1808.74|1808.24|1809.38|1808.88|1808.7|1808.2|364
1655248500000|2022-06-14 23:15:00|1808.73|1808.23|1808.34|1807.84|1808.94|1808.44|1807.97|1807.47|456
1655248800000|2022-06-14 23:20:00|1808.3|1807.8|1809.26|1808.76|1809.66|1809.16|1808.21|1807.71|403
1655249100000|2022-06-14 23:25:00|1809.25|1808.75|1810.04|1809.54|1810.13|1809.63|1809.25|1808.75|338
1655249400000|2022-06-14 23:30:00|1810.05|1809.55|1810.06|1809.56|1810.27|1809.77|1809.82|1809.38|228
1655249700000|2022-06-14 23:35:00|1810.05|1809.55|1810.27|1809.77|1810.31|1809.81|1809.77|1809.27|276
1655250000000|2022-06-14 23:40:00|1810.25|1809.75|1810.09|1809.59|1810.43|1809.93|1809.68|1809.18|242
1655250300000|2022-06-14 23:45:00|1810.2|1809.7|1810.35|1810.05|1810.5|1810.13|1810.01|1809.51|305
1655250600000|2022-06-14 23:50:00|1810.5|1810|1810.52|1810.02|1810.76|1810.31|1809.51|1809.01|554
1655250900000|2022-06-14 23:55:00|1810.5|1810|1811.24|1810.74|1811.38|1810.92|1810.29|1809.79|500
1655251200000|2022-06-15 00:00:00|1811.22|1810.72|1811.91|1811.41|1812.12|1811.78|1811.15|1810.67|682
1655251500000|2022-06-15 00:05:00|1811.85|1811.35|1811.42|1810.92|1811.89|1811.39|1810.48|1809.98|720
1655251800000|2022-06-15 00:10:00|1811.37|1810.87|1810.14|1809.64|1811.44|1810.94|1809.87|1809.48|578
1655252100000|2022-06-15 00:15:00|1810.07|1809.57|1810.7|1810.2|1811.16|1810.66|1808.96|1808.46|698
1655252400000|2022-06-15 00:20:00|1810.72|1810.22|1810.15|1809.85|1810.82|1810.32|1809.56|1809.06|551
1655252700000|2022-06-15 00:25:00|1810.19|1809.89|1810.49|1810.19|1810.72|1810.22|1810.08|1809.67|515
1655253000000|2022-06-15 00:30:00|1810.59|1810.09|1810.49|1809.99|1810.63|1810.25|1809.66|1809.2|679
1655253300000|2022-06-15 00:35:00|1810.47|1809.97|1811.12|1810.62|1811.43|1810.93|1810.29|1809.79|518
1655253600000|2022-06-15 00:40:00|1811.1|1810.6|1810.37|1809.87|1811.27|1810.77|1810.08|1809.58|496
1655253900000|2022-06-15 00:45:00|1810.4|1809.9|1811.02|1810.52|1811.3|1810.82|1809.83|1809.41|630
1655254200000|2022-06-15 00:50:00|1811.01|1810.51|1810.91|1810.41|1811.32|1810.88|1810.55|1810.05|796
1655254500000|2022-06-15 00:55:00|1810.9|1810.4|1811.69|1811.19|1811.87|1811.37|1810.36|1809.93|766
1655254800000|2022-06-15 01:00:00|1811.77|1811.27|1812.25|1811.75|1812.83|1812.41|1810.83|1810.33|1074
1655255100000|2022-06-15 01:05:00|1812.26|1811.76|1812.67|1812.17|1812.79|1812.31|1811.69|1811.28|720
1655255400000|2022-06-15 01:10:00|1812.71|1812.21|1813.24|1812.94|1813.51|1813.07|1812.14|1811.64|816
1655255700000|2022-06-15 01:15:00|1813.38|1812.88|1813.49|1812.99|1813.57|1813.08|1812.89|1812.5|846
1655256000000|2022-06-15 01:20:00|1813.5|1813|1814.09|1813.79|1814.5|1814|1813.26|1812.89|967
1655256300000|2022-06-15 01:25:00|1814.14|1813.84|1815.15|1814.65|1815.34|1814.84|1813.74|1813.36|971
1655256600000|2022-06-15 01:30:00|1815.14|1814.64|1815.33|1814.83|1815.62|1815.23|1814.48|1813.98|958
1655256900000|2022-06-15 01:35:00|1815.37|1814.87|1816.77|1816.47|1817.9|1817.5|1815.01|1814.64|1279
1655257200000|2022-06-15 01:40:00|1816.87|1816.57|1816.13|1815.63|1817.11|1816.81|1815.89|1815.39|849
1655257500000|2022-06-15 01:45:00|1816.18|1815.68|1816.12|1815.62|1817.28|1816.79|1815.45|1814.95|825
1655257800000|2022-06-15 01:50:00|1816.13|1815.63|1816.01|1815.51|1816.39|1815.98|1815.61|1815.19|738
1655258100000|2022-06-15 01:55:00|1816.03|1815.53|1816.24|1815.74|1816.24|1815.74|1815.76|1815.28|655
1655258400000|2022-06-15 02:00:00|1816.23|1815.73|1816.86|1816.36|1817.13|1816.63|1815.94|1815.5|955
1655258700000|2022-06-15 02:05:00|1816.91|1816.41|1817.12|1816.62|1817.26|1816.76|1816.38|1815.88|846
1655259000000|2022-06-15 02:10:00|1817.15|1816.65|1817.01|1816.51|1817.37|1816.87|1816.51|1816.01|707
1655259300000|2022-06-15 02:15:00|1817.02|1816.52|1817.77|1817.27|1817.83|1817.45|1816.78|1816.28|625
1655259600000|2022-06-15 02:20:00|1817.78|1817.28|1817.22|1816.72|1817.96|1817.54|1817.13|1816.63|548
1655259900000|2022-06-15 02:25:00|1817.24|1816.74|1817.65|1817.15|1817.76|1817.36|1817.04|1816.54|550
1655260200000|2022-06-15 02:30:00|1817.6|1817.1|1818.08|1817.58|1819.52|1819.22|1817.54|1817.09|955
1655260500000|2022-06-15 02:35:00|1818.07|1817.57|1818.22|1817.72|1818.83|1818.33|1817.95|1817.45|618
1655260800000|2022-06-15 02:40:00|1818.24|1817.74|1817.72|1817.22|1818.35|1817.85|1817.47|1817.11|657
1655261100000|2022-06-15 02:45:00|1817.73|1817.23|1817.95|1817.45|1818|1817.66|1816.81|1816.41|621
1655261400000|2022-06-15 02:50:00|1817.97|1817.47|1817.7|1817.2|1818.05|1817.6|1817.23|1816.73|623
1655261700000|2022-06-15 02:55:00|1817.72|1817.22|1817.57|1817.27|1817.89|1817.54|1817.26|1816.8|684
1655262000000|2022-06-15 03:00:00|1817.67|1817.17|1816.98|1816.48|1817.71|1817.21|1816.7|1816.28|438
1655262300000|2022-06-15 03:05:00|1816.97|1816.47|1816.63|1816.33|1817.15|1816.65|1816.49|1816.08|439
1655262600000|2022-06-15 03:10:00|1816.67|1816.37|1816.01|1815.51|1816.76|1816.37|1815.82|1815.4|562
1655262900000|2022-06-15 03:15:00|1815.96|1815.46|1815.9|1815.4|1816.13|1815.68|1815.23|1814.84|648
1655263200000|2022-06-15 03:20:00|1815.89|1815.39|1815.82|1815.32|1816.11|1815.61|1815.32|1814.92|562
1655263500000|2022-06-15 03:25:00|1815.83|1815.33|1815.87|1815.37|1816.29|1815.86|1815.55|1815.14|518
1655263800000|2022-06-15 03:30:00|1815.8|1815.3|1815.61|1815.11|1815.87|1815.49|1815.38|1814.94|482
1655264100000|2022-06-15 03:35:00|1815.62|1815.12|1814.84|1814.34|1815.64|1815.2|1814.35|1813.85|600
1655264400000|2022-06-15 03:40:00|1814.83|1814.33|1815.49|1814.99|1815.67|1815.17|1814.66|1814.23|420
1655264700000|2022-06-15 03:45:00|1815.5|1815|1816.05|1815.55|1816.14|1815.64|1815.26|1814.76|326
1655265000000|2022-06-15 03:50:00|1815.98|1815.48|1816.1|1815.6|1816.33|1815.83|1815.86|1815.36|426
1655265300000|2022-06-15 03:55:00|1816.09|1815.59|1815.94|1815.44|1816.23|1815.83|1815.84|1815.34|348
1655265600000|2022-06-15 04:00:00|1815.96|1815.46|1815.98|1815.48|1816.37|1815.87|1815.79|1815.29|408
1655265900000|2022-06-15 04:05:00|1815.99|1815.49|1815.78|1815.28|1816.31|1815.81|1815.61|1815.11|385
1655266200000|2022-06-15 04:10:00|1815.79|1815.29|1816.47|1815.97|1816.55|1816.05|1815.77|1815.27|395
1655266500000|2022-06-15 04:15:00|1816.56|1816.06|1816.98|1816.48|1817.12|1816.62|1816.45|1815.95|408
1655266800000|2022-06-15 04:20:00|1816.95|1816.45|1816.29|1815.79|1816.95|1816.45|1816.15|1815.77|353
1655267100000|2022-06-15 04:25:00|1816.32|1815.82|1815.59|1815.09|1816.4|1815.9|1815.51|1815.01|359
1655267400000|2022-06-15 04:30:00|1815.57|1815.07|1815|1814.5|1815.81|1815.31|1814.85|1814.44|448
1655267700000|2022-06-15 04:35:00|1815.03|1814.53|1815.22|1814.72|1815.28|1814.78|1814.41|1813.97|487
1655268000000|2022-06-15 04:40:00|1815.21|1814.71|1815.12|1814.62|1815.42|1814.92|1814.85|1814.43|349
1655268300000|2022-06-15 04:45:00|1815.08|1814.58|1815.17|1814.67|1815.28|1814.78|1814.7|1814.24|362
1655268600000|2022-06-15 04:50:00|1815.16|1814.66|1814.2|1813.7|1815.23|1814.73|1813.89|1813.52|325
1655268900000|2022-06-15 04:55:00|1814.24|1813.74|1814.86|1814.36|1814.86|1814.36|1813.64|1813.14|563
1655269200000|2022-06-15 05:00:00|1814.84|1814.34|1813.95|1813.45|1815.49|1815.19|1813.77|1813.29|672
1655269500000|2022-06-15 05:05:00|1813.85|1813.55|1814.26|1813.76|1814.26|1813.76|1813.47|1813.08|520
1655269800000|2022-06-15 05:10:00|1814.25|1813.75|1813.92|1813.42|1814.82|1814.32|1813.79|1813.38|626
1655270100000|2022-06-15 05:15:00|1813.91|1813.41|1814.51|1814.01|1814.84|1814.43|1813.79|1813.37|584
1655270400000|2022-06-15 05:20:00|1814.52|1814.02|1814.8|1814.3|1815.46|1815.05|1814.45|1814.01|541
1655270700000|2022-06-15 05:25:00|1814.66|1814.36|1816.54|1816.04|1817.24|1816.74|1814.3|1813.8|792
1655271000000|2022-06-15 05:30:00|1816.48|1815.98|1815.76|1815.26|1816.98|1816.48|1815.27|1814.88|1043
1655271300000|2022-06-15 05:35:00|1815.75|1815.25|1817.85|1817.35|1818.05|1817.55|1815.49|1814.99|1055
1655271600000|2022-06-15 05:40:00|1817.94|1817.44|1817.99|1817.49|1818.19|1817.69|1817.29|1816.9|823
1655271900000|2022-06-15 05:45:00|1817.98|1817.48|1818.4|1817.9|1818.87|1818.37|1817.63|1817.16|840
1655272200000|2022-06-15 05:50:00|1818.39|1817.89|1818.94|1818.44|1819.01|1818.57|1818.14|1817.76|938
1655272500000|2022-06-15 05:55:00|1818.93|1818.43|1818.22|1817.92|1819.28|1818.97|1817.7|1817.34|1037
1655272800000|2022-06-15 06:00:00|1818.2|1817.9|1818.37|1817.87|1819.77|1819.27|1817.74|1817.24|1207
1655273100000|2022-06-15 06:05:00|1818.36|1817.86|1819.22|1818.72|1819.41|1818.91|1818.1|1817.78|983
1655273400000|2022-06-15 06:10:00|1819.21|1818.71|1818.77|1818.27|1819.63|1819.21|1818.45|1818.03|1079
1655273700000|2022-06-15 06:15:00|1818.76|1818.26|1818.94|1818.44|1819.81|1819.31|1818.53|1818.13|1086
1655274000000|2022-06-15 06:20:00|1818.99|1818.49|1819.25|1818.75|1820.24|1819.89|1818.84|1818.47|1107
1655274300000|2022-06-15 06:25:00|1819.26|1818.76|1820.12|1819.62|1820.61|1820.16|1818.66|1818.3|1233
1655274600000|2022-06-15 06:30:00|1820.13|1819.63|1821.3|1820.8|1821.31|1820.81|1819.04|1818.54|1196
1655274900000|2022-06-15 06:35:00|1821.29|1820.79|1822.83|1822.33|1822.87|1822.43|1821.07|1820.57|1173
1655275200000|2022-06-15 06:40:00|1822.84|1822.34|1822.06|1821.56|1823.08|1822.7|1821.95|1821.51|973
1655275500000|2022-06-15 06:45:00|1822.05|1821.55|1820.68|1820.18|1822.15|1821.73|1820.4|1819.93|965
1655275800000|2022-06-15 06:50:00|1820.64|1820.34|1819.56|1819.06|1820.79|1820.38|1819.42|1819.03|1007
1655276100000|2022-06-15 06:55:00|1819.57|1819.07|1820.74|1820.44|1821.02|1820.6|1819.55|1819.05|948
1655276400000|2022-06-15 07:00:00|1820.75|1820.45|1820.69|1820.39|1821.23|1820.91|1819.92|1819.55|1239
1655276700000|2022-06-15 07:05:00|1820.68|1820.38|1820.88|1820.58|1821.39|1821.05|1820.05|1819.66|958
1655277000000|2022-06-15 07:10:00|1820.86|1820.56|1821.68|1821.38|1821.89|1821.55|1819.95|1819.55|1020
1655277300000|2022-06-15 07:15:00|1821.75|1821.45|1821.85|1821.55|1822.81|1822.47|1821.52|1821.22|1129
1655277600000|2022-06-15 07:20:00|1821.81|1821.51|1821.47|1820.97|1822.04|1821.7|1820.08|1819.74|963
1655277900000|2022-06-15 07:25:00|1821.46|1820.96|1821.65|1821.35|1821.67|1821.35|1820.57|1820.18|950
1655278200000|2022-06-15 07:30:00|1821.6|1821.3|1823.24|1822.94|1823.43|1823.1|1820.6|1820.3|935
1655278500000|2022-06-15 07:35:00|1823.18|1822.88|1823.59|1823.29|1823.92|1823.62|1822.94|1822.58|1082
1655278800000|2022-06-15 07:40:00|1823.63|1823.33|1824.16|1823.86|1824.25|1823.94|1823.42|1823.12|854
1655279100000|2022-06-15 07:45:00|1824.17|1823.87|1819.16|1818.86|1824.28|1823.91|1818.65|1818.23|1324
1655279400000|2022-06-15 07:50:00|1819.15|1818.85|1821.41|1820.91|1822.23|1821.85|1819.11|1818.7|1253
1655279700000|2022-06-15 07:55:00|1821.44|1820.94|1821.1|1820.6|1821.67|1821.29|1820.78|1820.4|963
1655280000000|2022-06-15 08:00:00|1821.01|1820.71|1820.15|1819.85|1822.12|1821.73|1819.4|1819.04|1081
1655280300000|2022-06-15 08:05:00|1820.25|1819.75|1819.23|1818.73|1820.46|1820.07|1818.74|1818.34|1135
1655280600000|2022-06-15 08:10:00|1819.26|1818.76|1819.41|1819.11|1819.91|1819.55|1818.69|1818.29|962
1655280900000|2022-06-15 08:15:00|1819.36|1819.06|1818.2|1817.9|1819.41|1819.06|1817.91|1817.5|912
1655281200000|2022-06-15 08:20:00|1818.18|1817.88|1817.77|1817.47|1818.6|1818.21|1817.64|1817.24|914
1655281500000|2022-06-15 08:25:00|1817.85|1817.55|1819.01|1818.71|1819.52|1819.22|1817.58|1817.2|1059
1655281800000|2022-06-15 08:30:00|1819.07|1818.57|1819.11|1818.81|1820.42|1820.11|1818.77|1818.45|905
1655282100000|2022-06-15 08:35:00|1819.1|1818.8|1820.16|1819.66|1820.75|1820.4|1818.76|1818.46|846
1655282400000|2022-06-15 08:40:00|1820.17|1819.67|1821.92|1821.62|1821.95|1821.65|1820.07|1819.67|1041
1655282700000|2022-06-15 08:45:00|1821.91|1821.61|1822.72|1822.42|1823.12|1822.74|1820.95|1820.56|1166
1655283000000|2022-06-15 08:50:00|1822.68|1822.38|1822.66|1822.36|1822.84|1822.49|1821.48|1821.05|857
1655283300000|2022-06-15 08:55:00|1822.67|1822.37|1822.44|1822.14|1822.82|1822.52|1821.89|1821.59|808
1655283600000|2022-06-15 09:00:00|1822.45|1822.15|1821.3|1820.8|1822.81|1822.42|1820.62|1820.24|1015
1655283900000|2022-06-15 09:05:00|1821.2|1820.9|1823.57|1823.27|1824.02|1823.62|1821.15|1820.84|987
1655284200000|2022-06-15 09:10:00|1823.51|1823.21|1824.01|1823.51|1824.67|1824.25|1823.39|1823.09|1000
1655284500000|2022-06-15 09:15:00|1823.91|1823.61|1823.13|1822.83|1824.35|1823.93|1822.83|1822.42|896
1655284800000|2022-06-15 09:20:00|1823.17|1822.87|1823.6|1823.1|1823.6|1823.24|1822.03|1821.64|745
1655285100000|2022-06-15 09:25:00|1823.44|1823.14|1823.28|1822.98|1824.12|1823.73|1823.06|1822.69|779
1655285400000|2022-06-15 09:30:00|1823.24|1822.94|1824.24|1823.94|1824.37|1824.04|1823.17|1822.82|743
1655285700000|2022-06-15 09:35:00|1824.23|1823.93|1824.26|1823.96|1824.42|1824.11|1823.72|1823.35|780
1655286000000|2022-06-15 09:40:00|1824.29|1823.99|1825.41|1825.11|1826.37|1826.01|1824.28|1823.98|913
1655286300000|2022-06-15 09:45:00|1825.51|1825.01|1825.57|1825.27|1826.36|1825.97|1824.58|1824.19|852
1655286600000|2022-06-15 09:50:00|1825.58|1825.28|1825.38|1825.08|1826.48|1826.14|1825.21|1824.88|727
1655286900000|2022-06-15 09:55:00|1825.37|1825.07|1825.59|1825.29|1826|1825.69|1824.98|1824.63|765
1655287200000|2022-06-15 10:00:00|1825.52|1825.22|1824.58|1824.28|1826.47|1826.17|1824.53|1824.19|962
1655287500000|2022-06-15 10:05:00|1824.51|1824.21|1824.28|1823.98|1824.89|1824.49|1823.76|1823.33|1007
1655287800000|2022-06-15 10:10:00|1824.27|1823.97|1825.28|1824.78|1825.57|1825.16|1823.98|1823.68|852
1655288100000|2022-06-15 10:15:00|1825.15|1824.85|1825.48|1824.98|1826.02|1825.63|1824.84|1824.51|791
1655288400000|2022-06-15 10:20:00|1825.44|1825.14|1824.57|1824.27|1825.87|1825.47|1824.09|1823.72|700
1655288700000|2022-06-15 10:25:00|1824.56|1824.26|1825.67|1825.37|1825.67|1825.37|1824.25|1823.87|711
1655289000000|2022-06-15 10:30:00|1825.66|1825.36|1824.57|1824.27|1826.12|1825.74|1824.37|1823.97|900
1655289300000|2022-06-15 10:35:00|1824.59|1824.29|1826.13|1825.83|1826.95|1826.57|1824.36|1823.98|1041
1655289600000|2022-06-15 10:40:00|1826.23|1825.73|1826.71|1826.21|1826.97|1826.67|1825.92|1825.53|850
1655289900000|2022-06-15 10:45:00|1826.7|1826.2|1826.67|1826.17|1826.97|1826.6|1825.49|1825.13|903
1655290200000|2022-06-15 10:50:00|1826.69|1826.19|1826.86|1826.56|1827.43|1827.04|1826.3|1825.8|810
1655290500000|2022-06-15 10:55:00|1826.97|1826.47|1825.66|1825.16|1827.88|1827.51|1825.43|1825.12|919
1655290800000|2022-06-15 11:00:00|1825.59|1825.09|1824.94|1824.64|1826.55|1826.19|1824.75|1824.25|1063
1655291100000|2022-06-15 11:05:00|1824.95|1824.65|1825.9|1825.6|1826.64|1826.24|1824.89|1824.54|1107
1655291400000|2022-06-15 11:10:00|1826|1825.5|1827.66|1827.16|1827.77|1827.46|1825.83|1825.38|973
1655291700000|2022-06-15 11:15:00|1827.62|1827.12|1829.68|1829.18|1830.15|1829.8|1827.4|1827|1032
1655292000000|2022-06-15 11:20:00|1829.67|1829.17|1830.76|1830.46|1832.93|1832.43|1829.44|1829.14|1287
1655292300000|2022-06-15 11:25:00|1830.78|1830.48|1831.7|1831.4|1832.17|1831.67|1829.76|1829.34|1108
1655292600000|2022-06-15 11:30:00|1831.8|1831.5|1831.85|1831.55|1833.44|1833.14|1831.12|1830.78|1185
1655292900000|2022-06-15 11:35:00|1831.81|1831.51|1833.52|1833.02|1834.05|1833.61|1831.31|1830.89|1230
1655293200000|2022-06-15 11:40:00|1833.51|1833.01|1833.63|1833.13|1835.79|1835.29|1833.13|1832.83|1154
1655293500000|2022-06-15 11:45:00|1833.62|1833.12|1833.52|1833.22|1834.92|1834.62|1833.23|1832.84|1173
1655293800000|2022-06-15 11:50:00|1833.57|1833.27|1833.43|1833.13|1834.29|1833.89|1832.63|1832.26|1096
1655294100000|2022-06-15 11:55:00|1833.42|1833.12|1831.28|1830.98|1833.58|1833.18|1831.18|1830.85|832
1655294400000|2022-06-15 12:00:00|1831.34|1831.04|1830.69|1830.39|1832.38|1832.04|1830.33|1830.03|1174
1655294700000|2022-06-15 12:05:00|1830.7|1830.4|1830.8|1830.3|1831.42|1831.04|1830.07|1829.62|1004
1655295000000|2022-06-15 12:10:00|1830.83|1830.33|1831.8|1831.3|1832.89|1832.52|1830.11|1829.81|1653
1655295300000|2022-06-15 12:15:00|1831.77|1831.27|1831.84|1831.54|1833.96|1833.59|1830.93|1830.59|1425
1655295600000|2022-06-15 12:20:00|1831.85|1831.55|1830.58|1830.08|1832.79|1832.29|1828.79|1828.44|1403
1655295900000|2022-06-15 12:25:00|1830.6|1830.1|1830.48|1829.98|1831.57|1831.09|1829.62|1829.16|935
1655296200000|2022-06-15 12:30:00|1830.51|1830.01|1833.72|1833.42|1835.51|1835.03|1830.47|1829.24|1616
1655296500000|2022-06-15 12:35:00|1833.71|1833.41|1834.13|1833.83|1834.77|1834.32|1832.76|1832.35|1317
1655296800000|2022-06-15 12:40:00|1834.12|1833.82|1834.52|1834.22|1835.03|1834.73|1832.8|1832.3|1225
1655297100000|2022-06-15 12:45:00|1834.53|1834.23|1836.43|1835.93|1836.84|1836.34|1834.35|1833.96|1344
1655297400000|2022-06-15 12:50:00|1836.46|1835.96|1834.55|1834.05|1836.46|1836.05|1833.4|1832.97|1362
1655297700000|2022-06-15 12:55:00|1834.54|1834.04|1831.84|1831.54|1834.56|1834.06|1830.5|1830.16|1475
1655298000000|2022-06-15 13:00:00|1831.89|1831.59|1831.17|1830.87|1832.06|1831.68|1829.59|1829.27|1378
1655298300000|2022-06-15 13:05:00|1831.28|1830.78|1831.28|1830.78|1831.91|1831.54|1830.22|1829.86|1231
1655298600000|2022-06-15 13:10:00|1831.13|1830.83|1831.32|1830.82|1833.21|1832.91|1830.78|1830.43|1338
1655298900000|2022-06-15 13:15:00|1831.28|1830.78|1830.96|1830.46|1831.53|1831.09|1829.77|1829.36|1297
1655299200000|2022-06-15 13:20:00|1830.95|1830.45|1828.77|1828.47|1830.96|1830.57|1828.19|1827.89|1023
1655299500000|2022-06-15 13:25:00|1828.83|1828.53|1828.14|1827.84|1830.01|1829.6|1827.54|1827.24|1040
1655299800000|2022-06-15 13:30:00|1828.28|1827.98|1825.03|1824.73|1828.62|1828.3|1825.01|1824.71|1290
1655300100000|2022-06-15 13:35:00|1825.07|1824.77|1827.95|1827.65|1828.11|1827.68|1825.07|1824.77|1420
1655300400000|2022-06-15 13:40:00|1827.94|1827.64|1827.06|1826.76|1829.16|1828.82|1826.93|1826.43|1377
1655300700000|2022-06-15 13:45:00|1827.04|1826.74|1825.54|1825.04|1827.18|1826.82|1824.62|1824.2|1368
1655301000000|2022-06-15 13:50:00|1825.55|1825.05|1824.07|1823.77|1826.21|1825.79|1824|1823.5|1256
1655301300000|2022-06-15 13:55:00|1824.03|1823.73|1824.33|1823.83|1825.92|1825.5|1823.8|1823.37|1266
1655301600000|2022-06-15 14:00:00|1824.31|1823.81|1822.94|1822.64|1825.1|1824.8|1822.8|1822.5|1447
1655301900000|2022-06-15 14:05:00|1823.1|1822.8|1822.17|1821.87|1824.61|1824.21|1821.24|1820.86|1341
1655302200000|2022-06-15 14:10:00|1822.16|1821.86|1821.61|1821.31|1823.48|1823.09|1821.31|1820.93|1362
1655302500000|2022-06-15 14:15:00|1821.63|1821.33|1821.69|1821.19|1822.21|1821.71|1820.39|1819.99|1234
1655302800000|2022-06-15 14:20:00|1821.7|1821.2|1823.09|1822.79|1823.11|1822.81|1821.51|1821.2|1203
1655303100000|2022-06-15 14:25:00|1823.05|1822.75|1823.63|1823.33|1824.3|1823.98|1822.89|1822.5|1156
1655303400000|2022-06-15 14:30:00|1823.7|1823.2|1822.82|1822.52|1823.91|1823.51|1821.86|1821.56|1291
1655303700000|2022-06-15 14:35:00|1822.81|1822.51|1821.83|1821.53|1823.27|1822.89|1820.68|1820.33|1250
1655304000000|2022-06-15 14:40:00|1821.82|1821.52|1820.55|1820.25|1822.07|1821.71|1819.87|1819.57|1240
1655304300000|2022-06-15 14:45:00|1820.56|1820.26|1820.76|1820.26|1821.75|1821.37|1819.77|1819.42|1282
1655304600000|2022-06-15 14:50:00|1820.75|1820.25|1820.44|1820.14|1821.06|1820.76|1818.88|1818.51|1309
1655304900000|2022-06-15 14:55:00|1820.43|1820.13|1820.06|1819.76|1821.57|1821.16|1819.8|1819.5|1173
1655305200000|2022-06-15 15:00:00|1820.1|1819.8|1820.27|1819.97|1820.86|1820.49|1819.46|1819.12|1139
1655305500000|2022-06-15 15:05:00|1820.26|1819.96|1820.51|1820.21|1821.55|1821.18|1819.42|1819.07|1017
1655305800000|2022-06-15 15:10:00|1820.52|1820.22|1822.06|1821.76|1822.38|1822.08|1820.32|1820.02|1030
1655306100000|2022-06-15 15:15:00|1822.04|1821.74|1822.15|1821.85|1823.25|1822.89|1821.6|1821.26|984
1655306400000|2022-06-15 15:20:00|1822.14|1821.84|1822.74|1822.44|1822.74|1822.44|1820.95|1820.57|822
1655306700000|2022-06-15 15:25:00|1822.75|1822.45|1823.6|1823.3|1825.03|1824.65|1822.33|1822.03|1005
1655307000000|2022-06-15 15:30:00|1823.57|1823.27|1820.54|1820.24|1824.07|1823.77|1820.47|1820.15|1004
1655307300000|2022-06-15 15:35:00|1820.55|1820.25|1820.49|1820.19|1821.61|1821.29|1820.32|1820|780
1655307600000|2022-06-15 15:40:00|1820.48|1820.18|1820.38|1820.08|1821.44|1821.12|1820.08|1819.7|757
1655307900000|2022-06-15 15:45:00|1820.37|1820.07|1820.89|1820.59|1822.41|1822.07|1820.32|1820.02|812
1655308200000|2022-06-15 15:50:00|1820.88|1820.58|1821.06|1820.76|1821.54|1821.22|1820.84|1820.5|699
1655308500000|2022-06-15 15:55:00|1821.07|1820.77|1821.48|1821.18|1822.47|1822.16|1821.06|1820.67|853
1655308800000|2022-06-15 16:00:00|1821.5|1821.2|1823.17|1822.67|1823.44|1823.14|1821.47|1821.08|822
1655309100000|2022-06-15 16:05:00|1823.18|1822.68|1822.46|1821.96|1823.28|1822.84|1821.6|1821.29|822
1655309400000|2022-06-15 16:10:00|1822.48|1821.98|1823.68|1823.18|1823.69|1823.28|1821.96|1821.58|744
1655309700000|2022-06-15 16:15:00|1823.72|1823.22|1822.91|1822.61|1824.31|1823.91|1822.55|1822.18|826
1655310000000|2022-06-15 16:20:00|1822.93|1822.63|1822.47|1822.17|1823.27|1822.93|1822.34|1822|683
1655310300000|2022-06-15 16:25:00|1822.46|1822.16|1822.11|1821.61|1822.52|1822.22|1821.62|1821.24|758
1655310600000|2022-06-15 16:30:00|1822.1|1821.6|1823.14|1822.64|1823.5|1823.15|1821.97|1821.57|754
1655310900000|2022-06-15 16:35:00|1823.05|1822.75|1822.73|1822.43|1823.34|1822.95|1822.37|1821.96|840
1655311200000|2022-06-15 16:40:00|1822.83|1822.33|1821.51|1821.21|1823.02|1822.58|1821.51|1821.14|735
1655311500000|2022-06-15 16:45:00|1821.5|1821.2|1821.05|1820.55|1822.12|1821.62|1820.94|1820.54|738
1655311800000|2022-06-15 16:50:00|1821.06|1820.56|1820.57|1820.27|1821.1|1820.67|1820.42|1820.03|852
1655312100000|2022-06-15 16:55:00|1820.66|1820.16|1820.14|1819.64|1821|1820.57|1820.02|1819.58|893
1655312400000|2022-06-15 17:00:00|1820.12|1819.62|1820.08|1819.58|1820.32|1819.82|1819.54|1819.16|796
1655312700000|2022-06-15 17:05:00|1820.09|1819.59|1819.84|1819.34|1820.1|1819.73|1819.35|1818.99|866
1655313000000|2022-06-15 17:10:00|1819.93|1819.43|1818.89|1818.39|1820.45|1820.05|1818.72|1818.33|809
1655313300000|2022-06-15 17:15:00|1818.79|1818.49|1818.69|1818.19|1819.28|1818.91|1818.1|1817.74|816
1655313600000|2022-06-15 17:20:00|1818.68|1818.18|1818.66|1818.36|1819.23|1818.85|1818.24|1817.85|759
1655313900000|2022-06-15 17:25:00|1818.67|1818.37|1818.69|1818.39|1819.06|1818.76|1817.88|1817.56|1068
1655314200000|2022-06-15 17:30:00|1818.64|1818.34|1818.05|1817.55|1819.07|1818.72|1817.67|1817.28|721
1655314500000|2022-06-15 17:35:00|1818.03|1817.53|1818.6|1818.1|1818.84|1818.43|1816.65|1816.3|951
1655314800000|2022-06-15 17:40:00|1818.44|1818.14|1818.84|1818.34|1819.19|1818.84|1818.24|1817.79|787
1655315100000|2022-06-15 17:45:00|1818.78|1818.28|1818.54|1818.04|1818.93|1818.43|1817.71|1817.25|893
1655315400000|2022-06-15 17:50:00|1818.59|1818.09|1820.9|1820.4|1821.02|1820.52|1818.5|1818|786
1655315700000|2022-06-15 17:55:00|1820.94|1820.44|1822.93|1819.8|1823.74|1822.07|1820.33|1818.74|1194
1655316000000|2022-06-15 18:00:00|1823.57|1819.3|1814|1813.5|1824.44|1823.94|1814|1813.5|2100
1655316300000|2022-06-15 18:05:00|1814.04|1813.54|1819.26|1818.76|1819.78|1819.28|1814.02|1813.52|1901
1655316600000|2022-06-15 18:10:00|1819.29|1818.79|1820.82|1820.32|1822.33|1821.83|1817.79|1817.29|1786
1655316900000|2022-06-15 18:15:00|1820.83|1820.33|1824.3|1823.8|1827.31|1826.81|1819.53|1819.03|1889
1655317200000|2022-06-15 18:20:00|1824.26|1823.76|1824.49|1823.99|1826.59|1826.09|1823.13|1822.63|1736
1655317500000|2022-06-15 18:25:00|1824.68|1824.18|1823.26|1822.76|1826.86|1826.47|1823.16|1822.66|1759
1655317800000|2022-06-15 18:30:00|1823.28|1822.78|1821.89|1821.39|1824.57|1824.07|1818.75|1818.38|1993
1655318100000|2022-06-15 18:35:00|1821.91|1821.41|1832.11|1831.61|1835.44|1834.94|1820.74|1820.24|1618
1655318400000|2022-06-15 18:40:00|1832.08|1831.58|1838.41|1838.11|1840.43|1839.93|1831.14|1830.64|1163
1655318700000|2022-06-15 18:45:00|1838.81|1838.51|1835.4|1834.9|1839.73|1839.43|1834.32|1833.82|1887
1655319000000|2022-06-15 18:50:00|1835.47|1834.97|1830.21|1829.71|1838.86|1838.36|1828.11|1827.61|2074
1655319300000|2022-06-15 18:55:00|1830.19|1829.69|1831.2|1830.7|1835.05|1834.55|1828.69|1828.19|1974
1655319600000|2022-06-15 19:00:00|1831.29|1830.79|1832.76|1832.26|1835|1834.5|1830.83|1830.33|1975
1655319900000|2022-06-15 19:05:00|1832.79|1832.29|1836.09|1835.59|1836.7|1836.2|1832.79|1832.29|1827
1655320200000|2022-06-15 19:10:00|1836.08|1835.58|1834.56|1834.26|1837.23|1836.73|1833.16|1832.66|1820
1655320500000|2022-06-15 19:15:00|1834.5|1834.2|1835.2|1834.7|1836.62|1836.12|1834.01|1833.51|1645
1655320800000|2022-06-15 19:20:00|1835.15|1834.65|1837.83|1837.33|1839.15|1838.65|1835.15|1834.65|1789
1655321100000|2022-06-15 19:25:00|1837.77|1837.27|1841.07|1840.57|1842.02|1841.72|1837.67|1837.17|1692
1655321400000|2022-06-15 19:30:00|1841.05|1840.55|1839|1838.5|1842|1841.5|1838.92|1838.42|1638
1655321700000|2022-06-15 19:35:00|1838.99|1838.49|1835.16|1834.66|1839.14|1838.64|1833.89|1833.39|1599
1655322000000|2022-06-15 19:40:00|1835.14|1834.64|1833.32|1832.82|1835.82|1835.32|1832.48|1832.04|1517
1655322300000|2022-06-15 19:45:00|1833.36|1832.86|1834.12|1833.62|1834.19|1833.69|1831.02|1830.52|1499
1655322600000|2022-06-15 19:50:00|1834.11|1833.61|1832.39|1831.89|1834.11|1833.61|1830.96|1830.46|1264
1655322900000|2022-06-15 19:55:00|1832.41|1831.91|1832.11|1831.61|1833.67|1833.17|1831.64|1831.22|1260
1655323200000|2022-06-15 20:00:00|1832.2|1831.7|1833.23|1832.73|1833.44|1832.97|1831.46|1831.05|953
1655323500000|2022-06-15 20:05:00|1833.24|1832.74|1834.14|1833.84|1834.27|1833.9|1833.04|1832.73|667
1655323800000|2022-06-15 20:10:00|1833.99|1833.69|1834.93|1834.43|1835.43|1835.03|1833.99|1833.66|698
1655324100000|2022-06-15 20:15:00|1834.94|1834.44|1835.06|1834.56|1835.74|1835.35|1834.5|1834.2|620
1655324400000|2022-06-15 20:20:00|1834.97|1834.67|1835.15|1834.65|1835.28|1834.78|1834.38|1833.99|556
1655324700000|2022-06-15 20:25:00|1835.16|1834.66|1835.17|1834.67|1835.91|1835.41|1835.03|1834.65|342
1655325000000|2022-06-15 20:30:00|1835.21|1834.71|1835.55|1835.05|1835.59|1835.1|1834.43|1834.1|413
1655325300000|2022-06-15 20:35:00|1835.54|1835.04|1835.14|1834.64|1835.7|1835.2|1834.8|1834.4|313
1655325600000|2022-06-15 20:40:00|1835.15|1834.65|1834.95|1834.45|1835.31|1834.81|1834.59|1834.09|397
1655325900000|2022-06-15 20:45:00|1834.94|1834.44|1835|1834.5|1835.56|1835.06|1834.9|1834.4|360
1655326200000|2022-06-15 20:50:00|1835.01|1834.51|1834.07|1833.57|1835.57|1835.07|1834.07|1833.57|398
1655326500000|2022-06-15 20:55:00|1834.1|1833.6|1833.95|1833.45|1834.85|1834.27|1833.69|1831.46|361
1655330400000|2022-06-15 22:00:00|1833.56|1833.06|1833.43|1832.93|1834.12|1833.62|1833.33|1832.83|431
1655330700000|2022-06-15 22:05:00|1833.44|1832.94|1833.59|1833.09|1833.74|1833.24|1833.03|1832.61|368
1655331000000|2022-06-15 22:10:00|1833.62|1833.12|1834.08|1833.58|1834.92|1834.42|1833.62|1833.12|339
1655331300000|2022-06-15 22:15:00|1834.1|1833.6|1834.78|1834.28|1834.95|1834.45|1834.1|1833.6|291
1655331600000|2022-06-15 22:20:00|1834.79|1834.29|1834.24|1833.74|1834.79|1834.29|1833.88|1833.38|243
1655331900000|2022-06-15 22:25:00|1834.22|1833.72|1834.26|1833.76|1834.69|1834.19|1834.06|1833.56|202
1655332200000|2022-06-15 22:30:00|1834.23|1833.73|1833.9|1833.4|1834.36|1833.86|1833.83|1833.33|336
1655332500000|2022-06-15 22:35:00|1833.91|1833.41|1835.57|1835.07|1835.89|1835.39|1833.49|1832.99|442
1655332800000|2022-06-15 22:40:00|1835.6|1835.1|1834.15|1833.85|1835.6|1835.1|1834.02|1833.65|372
1655333100000|2022-06-15 22:45:00|1834.26|1833.76|1834.04|1833.54|1834.29|1833.88|1833.44|1833|376
1655333400000|2022-06-15 22:50:00|1834|1833.5|1835.4|1834.9|1835.85|1835.46|1833.93|1833.43|444
1655333700000|2022-06-15 22:55:00|1835.44|1834.94|1833.88|1833.38|1835.47|1834.97|1833.45|1833.03|349
1655334000000|2022-06-15 23:00:00|1833.89|1833.39|1834.13|1833.63|1834.13|1833.63|1833.36|1832.86|452
1655334300000|2022-06-15 23:05:00|1834.09|1833.59|1835.12|1834.82|1835.16|1834.84|1833.98|1833.59|431
1655334600000|2022-06-15 23:10:00|1835.15|1834.85|1834.5|1834|1835.68|1835.22|1834.12|1833.68|512
1655334900000|2022-06-15 23:15:00|1834.39|1833.89|1833.65|1833.15|1834.55|1834.05|1833.27|1832.97|455
1655335200000|2022-06-15 23:20:00|1833.44|1833.14|1833.49|1832.99|1833.74|1833.24|1833.11|1832.63|329
1655335500000|2022-06-15 23:25:00|1833.52|1833.02|1833.53|1833.03|1833.83|1833.33|1833.31|1832.88|300
1655335800000|2022-06-15 23:30:00|1833.5|1833|1832.38|1831.88|1833.73|1833.23|1832.02|1831.72|596
1655336100000|2022-06-15 23:35:00|1832.39|1831.89|1832.75|1832.25|1833.12|1832.62|1832.39|1831.89|467
1655336400000|2022-06-15 23:40:00|1832.7|1832.2|1832.49|1831.99|1832.98|1832.52|1832.2|1831.83|404
1655336700000|2022-06-15 23:45:00|1832.54|1832.04|1832.54|1832.24|1832.96|1832.58|1832|1831.5|554
1655337000000|2022-06-15 23:50:00|1832.56|1832.26|1833.5|1833|1833.62|1833.18|1832.18|1831.88|584
1655337300000|2022-06-15 23:55:00|1833.51|1833.01|1834.11|1833.81|1834.22|1833.81|1832.89|1832.51|511
1655337600000|2022-06-16 00:00:00|1834.08|1833.78|1835.6|1835.3|1836.12|1835.74|1833.97|1833.55|937
1655337900000|2022-06-16 00:05:00|1835.67|1835.37|1835.9|1835.4|1836.71|1836.41|1835.53|1835.21|753
1655338200000|2022-06-16 00:10:00|1835.77|1835.47|1835.82|1835.52|1836.28|1835.88|1835.36|1835.03|574
1655338500000|2022-06-16 00:15:00|1835.78|1835.48|1835.5|1835|1836.05|1835.65|1835.48|1834.98|441
1655338800000|2022-06-16 00:20:00|1835.49|1834.99|1835.11|1834.81|1835.72|1835.22|1834.71|1834.21|461
1655339100000|2022-06-16 00:25:00|1835.2|1834.9|1833.47|1833.17|1835.29|1834.9|1833.47|1833.14|625
1655339400000|2022-06-16 00:30:00|1833.45|1833.15|1833.64|1833.34|1833.93|1833.53|1833.1|1832.71|679
1655339700000|2022-06-16 00:35:00|1833.59|1833.29|1833.47|1832.97|1834.4|1833.96|1833.17|1832.76|694
1655340000000|2022-06-16 00:40:00|1833.48|1832.98|1834.93|1834.43|1835.1|1834.6|1833.18|1832.82|640
1655340300000|2022-06-16 00:45:00|1834.94|1834.44|1834.37|1834.07|1835.29|1834.96|1834.35|1833.96|406
1655340600000|2022-06-16 00:50:00|1834.35|1834.05|1835.66|1835.16|1835.77|1835.37|1834.34|1833.96|569
1655340900000|2022-06-16 00:55:00|1835.65|1835.15|1834.5|1834|1835.9|1835.48|1833.87|1833.49|632
1655341200000|2022-06-16 01:00:00|1834.52|1834.02|1833.52|1833.02|1835.22|1834.92|1832.94|1832.55|982
1655341500000|2022-06-16 01:05:00|1833.41|1833.11|1833.23|1832.93|1833.99|1833.69|1832.91|1832.54|724
1655341800000|2022-06-16 01:10:00|1833.29|1832.99|1833.43|1832.93|1833.73|1833.34|1832.87|1832.57|754
1655342100000|2022-06-16 01:15:00|1833.41|1832.91|1832.91|1832.61|1833.92|1833.56|1832.64|1832.27|765
1655342400000|2022-06-16 01:20:00|1832.93|1832.63|1832.51|1832.01|1833|1832.63|1832.18|1831.8|784
1655342700000|2022-06-16 01:25:00|1832.53|1832.03|1833.23|1832.93|1833.37|1832.99|1832.31|1831.81|581
1655343000000|2022-06-16 01:30:00|1833.32|1832.82|1832.82|1832.52|1833.74|1833.34|1832.46|1832.1|880
1655343300000|2022-06-16 01:35:00|1832.79|1832.49|1831.99|1831.69|1833.34|1832.91|1831.91|1831.53|925
1655343600000|2022-06-16 01:40:00|1832.09|1831.59|1831.06|1830.76|1832.14|1831.65|1831.06|1830.62|1029
1655343900000|2022-06-16 01:45:00|1831.17|1830.67|1831.45|1831.15|1831.99|1831.62|1831.09|1830.63|939
1655344200000|2022-06-16 01:50:00|1831.47|1831.17|1830.88|1830.58|1832.33|1831.95|1830.88|1830.52|798
1655344500000|2022-06-16 01:55:00|1830.91|1830.61|1831.29|1830.79|1831.8|1831.46|1830.53|1830.09|873
1655344800000|2022-06-16 02:00:00|1831.32|1830.82|1830.9|1830.6|1831.54|1831.15|1830.44|1830.11|868
1655345100000|2022-06-16 02:05:00|1831|1830.5|1830.74|1830.24|1831.28|1830.82|1830.42|1830|694
1655345400000|2022-06-16 02:10:00|1830.73|1830.23|1831|1830.7|1831.15|1830.73|1830.38|1829.98|737
1655345700000|2022-06-16 02:15:00|1831.02|1830.72|1831.42|1831.12|1831.7|1831.38|1830.86|1830.49|619
1655346000000|2022-06-16 02:20:00|1831.38|1831.08|1830.6|1830.1|1831.54|1831.14|1830.32|1830.02|406
1655346300000|2022-06-16 02:25:00|1830.63|1830.13|1831.55|1831.05|1831.9|1831.53|1829.98|1829.55|696
1655346600000|2022-06-16 02:30:00|1831.56|1831.06|1831.04|1830.54|1831.69|1831.29|1830.89|1830.54|517
1655346900000|2022-06-16 02:35:00|1831.05|1830.55|1831.89|1831.39|1831.91|1831.45|1830.7|1830.34|498
1655347200000|2022-06-16 02:40:00|1831.86|1831.36|1832.32|1832.02|1832.45|1832.07|1831.71|1831.36|450
1655347500000|2022-06-16 02:45:00|1832.42|1831.92|1831.83|1831.33|1832.42|1832.06|1831.03|1830.64|505
1655347800000|2022-06-16 02:50:00|1831.8|1831.3|1832.04|1831.54|1832.3|1831.92|1831.67|1831.27|549
1655348100000|2022-06-16 02:55:00|1832.05|1831.55|1832.14|1831.64|1832.41|1832.05|1831.9|1831.45|430
1655348400000|2022-06-16 03:00:00|1832.12|1831.62|1832.35|1832.05|1832.48|1832.17|1831.89|1831.45|522
1655348700000|2022-06-16 03:05:00|1832.32|1832.02|1832.48|1831.98|1832.56|1832.26|1831.74|1831.44|496
1655349000000|2022-06-16 03:10:00|1832.37|1832.07|1832.91|1832.41|1833.11|1832.76|1832.24|1831.86|547
1655349300000|2022-06-16 03:15:00|1832.96|1832.46|1832.4|1832.1|1833.17|1832.68|1832.19|1831.75|669
1655349600000|2022-06-16 03:20:00|1832.42|1832.12|1833|1832.7|1833.85|1833.51|1832.36|1831.97|707
1655349900000|2022-06-16 03:25:00|1832.97|1832.67|1832.68|1832.18|1833.81|1833.47|1832.56|1832.06|632
1655350200000|2022-06-16 03:30:00|1832.7|1832.2|1832.2|1831.9|1832.8|1832.39|1832.04|1831.64|548
1655350500000|2022-06-16 03:35:00|1832.19|1831.89|1831.87|1831.57|1832.42|1831.99|1831.8|1831.43|554
1655350800000|2022-06-16 03:40:00|1831.89|1831.59|1831.68|1831.38|1832.15|1831.75|1831.1|1830.69|480
1655351100000|2022-06-16 03:45:00|1831.79|1831.29|1832.76|1832.26|1833.03|1832.66|1831.31|1830.81|562
1655351400000|2022-06-16 03:50:00|1832.77|1832.27|1832.87|1832.37|1833.3|1832.85|1832.63|1832.23|652
1655351700000|2022-06-16 03:55:00|1832.84|1832.34|1833.08|1832.58|1833.2|1832.73|1832.46|1832.04|358
1655352000000|2022-06-16 04:00:00|1833.12|1832.62|1832.83|1832.53|1833.33|1832.97|1832.64|1832.21|488
1655352300000|2022-06-16 04:05:00|1832.82|1832.52|1832.61|1832.11|1833.08|1832.63|1832.44|1832.05|307
1655352600000|2022-06-16 04:10:00|1832.67|1832.17|1831.75|1831.25|1832.7|1832.2|1831.65|1831.15|479
1655352900000|2022-06-16 04:15:00|1831.84|1831.34|1831.49|1830.99|1831.89|1831.49|1831.29|1830.88|296
1655353200000|2022-06-16 04:20:00|1831.47|1830.97|1830.34|1830.04|1831.57|1831.19|1830.14|1829.81|556
1655353500000|2022-06-16 04:25:00|1830.33|1830.03|1830.87|1830.57|1831.24|1830.89|1830.09|1829.76|591
1655353800000|2022-06-16 04:30:00|1830.89|1830.59|1831.67|1831.37|1831.88|1831.38|1830.85|1830.41|401
1655354100000|2022-06-16 04:35:00|1831.65|1831.35|1831.24|1830.74|1832.06|1831.64|1830.87|1830.41|401
1655354400000|2022-06-16 04:40:00|1831.23|1830.73|1830.81|1830.51|1831.35|1830.92|1830.42|1830|481
1655354700000|2022-06-16 04:45:00|1830.84|1830.54|1830.54|1830.24|1831.05|1830.66|1830.43|1830.03|349
1655355000000|2022-06-16 04:50:00|1830.55|1830.25|1831.16|1830.86|1831.3|1830.88|1830.46|1830.07|405
1655355300000|2022-06-16 04:55:00|1831.15|1830.85|1831.38|1830.88|1831.66|1831.3|1831.03|1830.66|326
1655355600000|2022-06-16 05:00:00|1831.39|1830.89|1831.76|1831.46|1831.96|1831.59|1831.05|1830.65|429
1655355900000|2022-06-16 05:05:00|1831.75|1831.45|1831.21|1830.91|1831.86|1831.53|1830.59|1830.19|530
1655356200000|2022-06-16 05:10:00|1831.32|1830.82|1831.6|1831.3|1831.89|1831.45|1831.16|1830.75|501
1655356500000|2022-06-16 05:15:00|1831.7|1831.2|1832.92|1832.62|1832.99|1832.63|1831.39|1830.95|546
1655356800000|2022-06-16 05:20:00|1832.96|1832.66|1832.52|1832.02|1833.78|1833.48|1832.39|1831.93|736
1655357100000|2022-06-16 05:25:00|1832.57|1832.07|1831.53|1831.23|1832.58|1832.23|1831.4|1830.9|458
1655357400000|2022-06-16 05:30:00|1831.52|1831.22|1831.41|1830.91|1831.63|1831.28|1830.56|1830.15|721
1655357700000|2022-06-16 05:35:00|1831.38|1830.88|1831.44|1830.94|1831.96|1831.46|1831.1|1830.64|567
1655358000000|2022-06-16 05:40:00|1831.43|1830.93|1831.82|1831.52|1832.21|1831.85|1831.34|1830.84|521
1655358300000|2022-06-16 05:45:00|1831.79|1831.49|1832.34|1831.84|1832.5|1832.2|1830.93|1830.5|709
1655358600000|2022-06-16 05:50:00|1832.33|1831.83|1832.84|1832.34|1832.98|1832.56|1832.03|1831.62|625
1655358900000|2022-06-16 05:55:00|1832.82|1832.32|1831.78|1831.28|1833.1|1832.63|1831.61|1831.11|618
1655359200000|2022-06-16 06:00:00|1831.77|1831.27|1831.82|1831.32|1833.1|1832.6|1831.69|1831.19|763
1655359500000|2022-06-16 06:05:00|1831.83|1831.33|1832.7|1832.2|1833.3|1832.91|1831.73|1831.23|882
1655359800000|2022-06-16 06:10:00|1832.71|1832.21|1832.34|1832.04|1832.91|1832.44|1831.7|1831.3|770
1655360100000|2022-06-16 06:15:00|1832.33|1832.03|1832.08|1831.78|1832.76|1832.39|1831.86|1831.5|876
1655360400000|2022-06-16 06:20:00|1832.06|1831.76|1832.02|1831.72|1832.98|1832.65|1831.02|1830.67|871
1655360700000|2022-06-16 06:25:00|1832.01|1831.71|1831.87|1831.57|1832.67|1832.29|1831.83|1831.53|797
1655361000000|2022-06-16 06:30:00|1831.86|1831.56|1831.7|1831.2|1832.18|1831.78|1830.5|1830.08|1094
1655361300000|2022-06-16 06:35:00|1831.63|1831.33|1830.72|1830.42|1832.15|1831.85|1830.66|1830.31|763
1655361600000|2022-06-16 06:40:00|1830.7|1830.4|1829.4|1828.9|1831.21|1830.71|1828.54|1828.21|1034
1655361900000|2022-06-16 06:45:00|1829.38|1828.88|1830.04|1829.74|1830.65|1830.21|1828.53|1828.15|1095
1655362200000|2022-06-16 06:50:00|1830.01|1829.71|1830.29|1829.99|1830.58|1830.23|1829.46|1829.11|953
1655362500000|2022-06-16 06:55:00|1830.37|1829.87|1830.4|1830.1|1830.93|1830.63|1829.92|1829.56|876
1655362800000|2022-06-16 07:00:00|1830.38|1830.08|1828.97|1828.67|1830.4|1830.1|1828.63|1828.3|1083
1655363100000|2022-06-16 07:05:00|1829.02|1828.72|1829.37|1829.07|1829.57|1829.2|1827.66|1827.27|1087
1655363400000|2022-06-16 07:10:00|1829.36|1829.06|1827.97|1827.67|1829.39|1829.09|1827.82|1827.52|960
1655363700000|2022-06-16 07:15:00|1827.96|1827.66|1827.35|1827.05|1828.49|1828.13|1826.66|1826.31|1169
1655364000000|2022-06-16 07:20:00|1827.34|1827.04|1827.98|1827.68|1828.55|1828.2|1826.88|1826.53|903
1655364300000|2022-06-16 07:25:00|1827.91|1827.61|1828.98|1828.68|1829.17|1828.8|1827.81|1827.49|1030
1655364600000|2022-06-16 07:30:00|1829.03|1828.73|1828.32|1828.02|1830.92|1830.62|1827.15|1826.84|1703
1655364900000|2022-06-16 07:35:00|1828.31|1828.01|1830.82|1830.52|1830.98|1830.57|1827.87|1827.5|1416
1655365200000|2022-06-16 07:40:00|1830.92|1830.42|1827.2|1826.9|1830.92|1830.56|1827.2|1826.87|1194
1655365500000|2022-06-16 07:45:00|1827.19|1826.89|1828.64|1828.34|1829.6|1829.23|1826.99|1826.59|1144
1655365800000|2022-06-16 07:50:00|1828.66|1828.36|1829.7|1829.4|1830.1|1829.78|1828.16|1827.86|1035
1655366100000|2022-06-16 07:55:00|1829.72|1829.42|1830.49|1830.19|1830.84|1830.54|1829.5|1829.12|991
1655366400000|2022-06-16 08:00:00|1830.59|1830.09|1829.52|1829.02|1831.19|1830.79|1829.21|1828.78|1108
1655366700000|2022-06-16 08:05:00|1829.58|1829.08|1829.41|1828.91|1830.14|1829.75|1828.59|1828.17|1032
1655367000000|2022-06-16 08:10:00|1829.42|1828.92|1830.83|1830.53|1831.27|1830.88|1828.58|1828.21|1216
1655367300000|2022-06-16 08:15:00|1830.81|1830.51|1832.25|1831.95|1832.68|1832.3|1830.66|1830.36|1235
1655367600000|2022-06-16 08:20:00|1832.27|1831.97|1832.63|1832.33|1833.8|1833.5|1831.39|1831.09|1251
1655367900000|2022-06-16 08:25:00|1832.65|1832.35|1832.85|1832.35|1833.84|1833.47|1832.19|1831.79|1179
1655368200000|2022-06-16 08:30:00|1832.72|1832.42|1830.73|1830.43|1833.09|1832.78|1830.42|1830.11|969
1655368500000|2022-06-16 08:35:00|1830.81|1830.31|1831.06|1830.76|1831.26|1830.84|1829.95|1829.65|908
1655368800000|2022-06-16 08:40:00|1831.08|1830.78|1829.54|1829.24|1831.09|1830.79|1829.23|1828.93|978
1655369100000|2022-06-16 08:45:00|1829.57|1829.27|1830.81|1830.31|1830.89|1830.5|1828.59|1828.19|1192
1655369400000|2022-06-16 08:50:00|1830.8|1830.3|1831.53|1831.23|1831.74|1831.36|1830.34|1829.92|1214
1655369700000|2022-06-16 08:55:00|1831.63|1831.13|1833.77|1833.47|1833.9|1833.58|1831.17|1830.82|1286
1655370000000|2022-06-16 09:00:00|1833.79|1833.49|1832.18|1831.88|1833.99|1833.59|1831.93|1831.63|1225
1655370300000|2022-06-16 09:05:00|1832.19|1831.89|1833.27|1832.77|1834.78|1834.46|1831.81|1831.51|1272
1655370600000|2022-06-16 09:10:00|1833.29|1832.79|1836.04|1835.54|1836.39|1836|1832.87|1832.49|1369
1655370900000|2022-06-16 09:15:00|1836.06|1835.56|1832.98|1832.68|1836.18|1835.8|1832.92|1832.52|1490
1655371200000|2022-06-16 09:20:00|1833|1832.7|1832.49|1832.19|1834.22|1833.83|1832.33|1832.01|1252
1655371500000|2022-06-16 09:25:00|1832.55|1832.25|1832.67|1832.37|1833.52|1833.22|1832.4|1832.03|1144
1655371800000|2022-06-16 09:30:00|1832.54|1832.24|1831.92|1831.62|1833.43|1833.09|1831.63|1831.29|1264
1655372100000|2022-06-16 09:35:00|1831.87|1831.57|1831.17|1830.87|1832.32|1831.97|1830.75|1830.45|1261
1655372400000|2022-06-16 09:40:00|1831.16|1830.86|1831.13|1830.63|1831.99|1831.59|1830.73|1830.33|1185
1655372700000|2022-06-16 09:45:00|1831.14|1830.64|1830.09|1829.79|1831.78|1831.39|1829.76|1829.42|1163
1655373000000|2022-06-16 09:50:00|1830.11|1829.81|1829.97|1829.67|1830.89|1830.49|1829.4|1829.01|1088
1655373300000|2022-06-16 09:55:00|1829.96|1829.66|1830.51|1830.01|1831|1830.5|1829.47|1829.1|1143
1655373600000|2022-06-16 10:00:00|1830.5|1830|1830.82|1830.52|1832.25|1831.89|1830.46|1829.98|976
1655373900000|2022-06-16 10:05:00|1830.81|1830.51|1824.55|1824.05|1831.09|1830.66|1823.57|1823.27|1108
1655374200000|2022-06-16 10:10:00|1824.49|1823.99|1821.75|1821.25|1824.95|1824.53|1821.56|1821.13|1378
1655374500000|2022-06-16 10:15:00|1821.73|1821.23|1820.98|1820.68|1822.34|1821.89|1820.98|1820.68|1155
1655374800000|2022-06-16 10:20:00|1820.97|1820.67|1819.95|1819.45|1822.46|1822.07|1819.77|1819.34|1146
1655375100000|2022-06-16 10:25:00|1819.92|1819.42|1822.11|1821.81|1822.85|1822.42|1819.77|1819.42|1074
1655375400000|2022-06-16 10:30:00|1822.09|1821.79|1822.35|1822.05|1822.59|1822.22|1821.55|1821.25|793
1655375700000|2022-06-16 10:35:00|1822.33|1822.03|1821.52|1821.22|1822.87|1822.48|1820.86|1820.45|787
1655376000000|2022-06-16 10:40:00|1821.6|1821.1|1821.9|1821.4|1821.94|1821.53|1819.89|1819.59|937
1655376300000|2022-06-16 10:45:00|1821.93|1821.43|1820.61|1820.11|1822.46|1822.08|1820.27|1819.95|1016
1655376600000|2022-06-16 10:50:00|1820.57|1820.07|1820.85|1820.35|1821.48|1821.05|1819.92|1819.54|1069
1655376900000|2022-06-16 10:55:00|1820.88|1820.38|1820.05|1819.55|1822.23|1821.9|1819.85|1819.35|1023
1655377200000|2022-06-16 11:00:00|1820.08|1819.58|1818.4|1817.9|1821.03|1820.53|1815.63|1815.13|1414
1655377500000|2022-06-16 11:05:00|1818.23|1817.73|1820.77|1820.27|1822.51|1822.01|1818.08|1817.58|1302
1655377800000|2022-06-16 11:10:00|1820.79|1820.29|1820.37|1819.87|1821.66|1821.16|1819.82|1819.32|1092
1655378100000|2022-06-16 11:15:00|1820.39|1819.89|1820.53|1820.03|1820.69|1820.19|1819.1|1818.61|1120
1655378400000|2022-06-16 11:20:00|1820.54|1820.04|1821.9|1821.4|1821.96|1821.6|1820.07|1819.57|987
1655378700000|2022-06-16 11:25:00|1821.89|1821.39|1822.95|1822.45|1823.63|1823.17|1819.96|1819.5|1420
1655379000000|2022-06-16 11:30:00|1822.96|1822.46|1820.88|1820.38|1823.27|1822.8|1820.87|1820.37|1204
1655379300000|2022-06-16 11:35:00|1820.82|1820.32|1817.97|1817.47|1821.52|1821.13|1817.68|1817.31|1206
1655379600000|2022-06-16 11:40:00|1817.95|1817.45|1817.45|1817.15|1819.18|1818.8|1817.21|1816.8|1107
1655379900000|2022-06-16 11:45:00|1817.39|1817.09|1818.12|1817.82|1818.89|1818.53|1816.24|1815.88|1278
1655380200000|2022-06-16 11:50:00|1818.24|1817.74|1819.7|1819.2|1820.18|1819.68|1817.66|1817.27|1338
1655380500000|2022-06-16 11:55:00|1819.67|1819.17|1819.38|1819.08|1820.38|1820.02|1819.21|1818.87|948
1655380800000|2022-06-16 12:00:00|1819.48|1819.18|1824.85|1824.35|1824.85|1824.35|1819.43|1819.05|1231
1655381100000|2022-06-16 12:05:00|1824.87|1824.37|1824.69|1824.19|1825.22|1824.88|1823.83|1823.37|1207
1655381400000|2022-06-16 12:10:00|1824.65|1824.15|1824|1823.5|1825.12|1824.62|1823.5|1823.16|1146
1655381700000|2022-06-16 12:15:00|1823.93|1823.43|1823.67|1823.37|1824.87|1824.48|1822.97|1822.6|1211
1655382000000|2022-06-16 12:20:00|1823.72|1823.42|1824.06|1823.56|1825.44|1824.94|1823.28|1822.78|1073
1655382300000|2022-06-16 12:25:00|1824.25|1823.75|1824.05|1823.55|1824.94|1824.46|1823.77|1823.36|892
1655382600000|2022-06-16 12:30:00|1824.03|1823.53|1832.16|1831.66|1833.56|1833.06|1824|1823.5|1461
1655382900000|2022-06-16 12:35:00|1832.18|1831.68|1831.84|1831.34|1833.48|1833.18|1830.08|1829.74|1507
1655383200000|2022-06-16 12:40:00|1831.83|1831.33|1831.03|1830.53|1831.86|1831.41|1829.49|1829.1|1078
1655383500000|2022-06-16 12:45:00|1831.04|1830.54|1829.72|1829.42|1831.05|1830.68|1829.17|1828.82|1152
1655383800000|2022-06-16 12:50:00|1829.67|1829.37|1831.18|1830.68|1832.36|1831.96|1829.39|1829.09|1303
1655384100000|2022-06-16 12:55:00|1831.11|1830.61|1829.79|1829.29|1831.38|1830.97|1828.85|1828.45|1039
1655384400000|2022-06-16 13:00:00|1829.8|1829.3|1831.43|1831.13|1831.64|1831.15|1828.64|1828.27|1295
1655384700000|2022-06-16 13:05:00|1831.42|1831.12|1832.16|1831.86|1832.42|1832.03|1830.54|1830.18|1114
1655385000000|2022-06-16 13:10:00|1832.22|1831.92|1829.55|1829.05|1832.49|1832.1|1829.42|1829.02|1167
1655385300000|2022-06-16 13:15:00|1829.54|1829.04|1827.99|1827.49|1829.89|1829.39|1827.53|1827.12|1148
1655385600000|2022-06-16 13:20:00|1827.94|1827.44|1826.58|1826.08|1828.36|1827.93|1826.43|1826.08|990
1655385900000|2022-06-16 13:25:00|1826.57|1826.07|1829.48|1828.98|1829.53|1829.03|1826.52|1826.07|1026
1655386200000|2022-06-16 13:30:00|1829.47|1828.97|1830.88|1830.38|1832.2|1831.7|1828.19|1827.75|1471
1655386500000|2022-06-16 13:35:00|1830.89|1830.39|1830.36|1830.06|1832.56|1832.06|1829.99|1829.67|1476
1655386800000|2022-06-16 13:40:00|1830.46|1830.16|1832.12|1831.62|1832.33|1831.94|1830.35|1829.94|1360
1655387100000|2022-06-16 13:45:00|1832.13|1831.63|1830.68|1830.38|1832.49|1832.01|1830.31|1829.81|1415
1655387400000|2022-06-16 13:50:00|1830.74|1830.44|1830.94|1830.44|1831.99|1831.69|1830.21|1829.88|1344
1655387700000|2022-06-16 13:55:00|1830.98|1830.48|1828.31|1827.81|1831.64|1831.34|1827.62|1827.32|1461
1655388000000|2022-06-16 14:00:00|1828.13|1827.83|1826.65|1826.35|1829.1|1828.7|1826.56|1826.14|1666
1655388300000|2022-06-16 14:05:00|1826.7|1826.4|1827.87|1827.57|1828.05|1827.75|1826.11|1825.63|1516
1655388600000|2022-06-16 14:10:00|1827.84|1827.54|1826.26|1825.76|1829.35|1829.01|1825.48|1825.18|1345
1655388900000|2022-06-16 14:15:00|1826.25|1825.75|1827.07|1826.77|1828.44|1828.11|1825.73|1825.33|1179
1655389200000|2022-06-16 14:20:00|1827.15|1826.65|1829.43|1829.13|1830.13|1829.78|1826.87|1826.57|1178
1655389500000|2022-06-16 14:25:00|1829.4|1829.1|1830.13|1829.83|1830.66|1830.36|1828.9|1828.58|1236
1655389800000|2022-06-16 14:30:00|1830.2|1829.9|1829.75|1829.45|1831.1|1830.75|1829.43|1829.04|1152
1655390100000|2022-06-16 14:35:00|1829.79|1829.49|1830.81|1830.51|1831.16|1830.86|1828.95|1828.65|1227
1655390400000|2022-06-16 14:40:00|1830.8|1830.5|1829.45|1829.15|1831|1830.65|1828.45|1828.15|1041
1655390700000|2022-06-16 14:45:00|1829.46|1829.16|1829.15|1828.85|1830.72|1830.34|1828.67|1828.36|1076
1655391000000|2022-06-16 14:50:00|1829.17|1828.87|1831.02|1830.72|1831.47|1831.1|1828.96|1828.57|1231
1655391300000|2022-06-16 14:55:00|1831.04|1830.74|1832.78|1832.28|1833.88|1833.48|1830.89|1830.54|1296
1655391600000|2022-06-16 15:00:00|1832.7|1832.4|1834.23|1833.93|1834.73|1834.37|1832.29|1831.94|1245
1655391900000|2022-06-16 15:05:00|1834.24|1833.94|1834.52|1834.22|1834.91|1834.53|1832.19|1831.81|1119
1655392200000|2022-06-16 15:10:00|1834.5|1834.2|1837.42|1837.12|1837.58|1837.2|1834.09|1833.79|1359
1655392500000|2022-06-16 15:15:00|1837.47|1837.17|1840.19|1839.89|1840.38|1840|1837.47|1837.04|1406
1655392800000|2022-06-16 15:20:00|1840.34|1840.04|1842.11|1841.81|1843.57|1843.07|1840.05|1839.74|1424
1655393100000|2022-06-16 15:25:00|1842.1|1841.8|1843.03|1842.73|1843.25|1842.93|1841.54|1841.15|1155
1655393400000|2022-06-16 15:30:00|1843.04|1842.74|1845.11|1844.81|1846.32|1846.02|1842.74|1842.38|1401
1655393700000|2022-06-16 15:35:00|1845.1|1844.8|1844.22|1843.92|1845.54|1845.24|1843.05|1842.67|1197
1655394000000|2022-06-16 15:40:00|1844.25|1843.95|1845.15|1844.85|1845.26|1844.96|1843.49|1843.09|1258
1655394300000|2022-06-16 15:45:00|1845.17|1844.87|1846.59|1846.29|1846.59|1846.29|1844.48|1844.18|1253
1655394600000|2022-06-16 15:50:00|1846.57|1846.27|1845.16|1844.86|1847.15|1846.85|1844.25|1843.91|1287
1655394900000|2022-06-16 15:55:00|1845.23|1844.73|1845.48|1845.18|1846.71|1846.37|1844.87|1844.4|1380
1655395200000|2022-06-16 16:00:00|1845.63|1845.33|1846.22|1845.92|1847.27|1846.97|1845.12|1844.73|1280
1655395500000|2022-06-16 16:05:00|1846.2|1845.9|1845.13|1844.83|1847.47|1847.08|1845.04|1844.62|1049
1655395800000|2022-06-16 16:10:00|1845.11|1844.81|1846.87|1846.37|1847.53|1847.2|1844.83|1844.43|1091
1655396100000|2022-06-16 16:15:00|1846.89|1846.39|1846.79|1846.29|1847|1846.56|1845.14|1844.74|1182
1655396400000|2022-06-16 16:20:00|1846.81|1846.31|1846.75|1846.25|1846.84|1846.46|1845.67|1845.27|1169
1655396700000|2022-06-16 16:25:00|1846.7|1846.4|1849.08|1848.78|1849.44|1849.09|1846.18|1845.81|1112
1655397000000|2022-06-16 16:30:00|1849.05|1848.75|1848.21|1847.71|1849.32|1849.02|1846.81|1846.45|1219
1655397300000|2022-06-16 16:35:00|1848.24|1847.74|1849.14|1848.84|1849.41|1849.11|1847.82|1847.44|1125
1655397600000|2022-06-16 16:40:00|1849.25|1848.75|1851.37|1850.87|1851.37|1851|1848.98|1848.62|1152
1655397900000|2022-06-16 16:45:00|1851.36|1850.86|1851.29|1850.99|1852.25|1851.88|1850.2|1849.87|1362
1655398200000|2022-06-16 16:50:00|1851.26|1850.96|1853.05|1852.55|1853.07|1852.64|1850.77|1850.28|1244
1655398500000|2022-06-16 16:55:00|1853.06|1852.56|1850.57|1850.07|1853.06|1852.6|1850.3|1849.84|1271
1655398800000|2022-06-16 17:00:00|1850.63|1850.33|1850.4|1849.9|1851.05|1850.59|1850.17|1849.87|1228
1655399100000|2022-06-16 17:05:00|1850.37|1849.87|1851.29|1850.79|1851.39|1850.89|1849.84|1849.34|1133
1655399400000|2022-06-16 17:10:00|1851.28|1850.78|1848.87|1848.57|1851.33|1850.83|1848.86|1848.42|995
1655399700000|2022-06-16 17:15:00|1848.92|1848.62|1849.37|1848.87|1850.05|1849.68|1848.92|1848.53|998
1655400000000|2022-06-16 17:20:00|1849.39|1848.89|1848.7|1848.2|1849.79|1849.39|1847.83|1847.42|970
1655400300000|2022-06-16 17:25:00|1848.72|1848.22|1847.78|1847.48|1849.01|1848.6|1847.07|1846.77|1187
1655400600000|2022-06-16 17:30:00|1847.77|1847.47|1847.44|1846.94|1847.77|1847.47|1845.67|1845.37|1172
1655400900000|2022-06-16 17:35:00|1847.46|1846.96|1848.34|1848.04|1848.69|1848.33|1846.63|1846.23|950
1655401200000|2022-06-16 17:40:00|1848.36|1848.06|1847.5|1847|1848.85|1848.47|1847.4|1846.99|975
1655401500000|2022-06-16 17:45:00|1847.49|1847.19|1849.39|1848.89|1849.4|1848.9|1847.41|1847|792
1655401800000|2022-06-16 17:50:00|1849.41|1848.91|1850.2|1849.9|1850.47|1850.03|1849.04|1848.65|862
1655402100000|2022-06-16 17:55:00|1850.24|1849.94|1848.48|1848.18|1850.4|1850|1848.22|1847.72|937
1655402400000|2022-06-16 18:00:00|1848.41|1848.11|1848.17|1847.87|1848.57|1848.19|1847.21|1846.77|913
1655402700000|2022-06-16 18:05:00|1848.18|1847.88|1847.8|1847.5|1849.02|1848.64|1847.7|1847.4|833
1655403000000|2022-06-16 18:10:00|1847.77|1847.47|1848.89|1848.39|1849.4|1848.99|1847.6|1847.22|914
1655403300000|2022-06-16 18:15:00|1848.9|1848.4|1848.77|1848.47|1849.25|1848.94|1848.38|1847.97|668
1655403600000|2022-06-16 18:20:00|1848.78|1848.48|1849.04|1848.54|1849.69|1849.26|1848.78|1848.38|710
1655403900000|2022-06-16 18:25:00|1849.03|1848.53|1848.97|1848.47|1849.12|1848.75|1848.01|1847.65|761
1655404200000|2022-06-16 18:30:00|1848.94|1848.44|1848.9|1848.4|1849.27|1848.92|1848.55|1848.11|778
1655404500000|2022-06-16 18:35:00|1848.91|1848.41|1849.77|1849.27|1849.86|1849.48|1848.15|1847.76|710
1655404800000|2022-06-16 18:40:00|1849.71|1849.41|1849.96|1849.46|1850.28|1849.9|1849.64|1849.26|751
1655405100000|2022-06-16 18:45:00|1849.94|1849.44|1849.17|1848.67|1850.24|1849.84|1848.73|1848.23|873
1655405400000|2022-06-16 18:50:00|1849.14|1848.64|1848.79|1848.29|1849.37|1849.04|1848.38|1848.06|743
1655405700000|2022-06-16 18:55:00|1848.77|1848.27|1849.52|1849.22|1849.57|1849.27|1848.51|1848.14|878
1655406000000|2022-06-16 19:00:00|1849.54|1849.24|1850.52|1850.22|1850.9|1850.51|1849.12|1848.77|784
1655406300000|2022-06-16 19:05:00|1850.55|1850.25|1851.12|1850.82|1851.26|1850.92|1850.19|1849.81|873
1655406600000|2022-06-16 19:10:00|1851.13|1850.83|1851.24|1850.94|1851.51|1851.15|1850.97|1850.57|821
1655406900000|2022-06-16 19:15:00|1851.22|1850.92|1851.56|1851.06|1851.58|1851.18|1850.9|1850.49|628
1655407200000|2022-06-16 19:20:00|1851.57|1851.07|1851.25|1850.95|1851.71|1851.41|1851.18|1850.82|554
1655407500000|2022-06-16 19:25:00|1851.24|1850.94|1849.9|1849.6|1851.41|1851|1849.48|1849.08|691
1655407800000|2022-06-16 19:30:00|1849.91|1849.61|1850.73|1850.43|1851.11|1850.75|1849.79|1849.41|848
1655408100000|2022-06-16 19:35:00|1850.81|1850.31|1851.86|1851.56|1852.1|1851.68|1850.26|1849.87|1094
1655408400000|2022-06-16 19:40:00|1851.85|1851.55|1851.77|1851.27|1852.41|1852.02|1851.35|1850.93|906
1655408700000|2022-06-16 19:45:00|1851.79|1851.29|1852.51|1852.21|1852.64|1852.28|1851.66|1851.28|788
1655409000000|2022-06-16 19:50:00|1852.54|1852.24|1852.67|1852.37|1853|1852.58|1852.23|1851.89|731
1655409300000|2022-06-16 19:55:00|1852.69|1852.39|1852.43|1852.13|1852.98|1852.62|1851.86|1851.44|840
1655409600000|2022-06-16 20:00:00|1852.53|1852.23|1854.8|1854.3|1855.28|1854.98|1852.45|1852.05|791
1655409900000|2022-06-16 20:05:00|1854.81|1854.31|1854.65|1854.35|1854.97|1854.64|1854.09|1853.72|591
1655410200000|2022-06-16 20:10:00|1854.61|1854.31|1854.71|1854.41|1854.81|1854.42|1854.26|1853.89|520
1655410500000|2022-06-16 20:15:00|1854.7|1854.4|1855.01|1854.51|1855.13|1854.71|1854.3|1853.92|382
1655410800000|2022-06-16 20:20:00|1855|1854.5|1854.91|1854.61|1855.2|1854.81|1854.69|1854.29|410
1655411100000|2022-06-16 20:25:00|1854.92|1854.62|1855.1|1854.8|1855.26|1854.87|1854.83|1854.51|444
1655411400000|2022-06-16 20:30:00|1855.09|1854.79|1855.14|1854.84|1855.34|1854.96|1854.86|1854.45|508
1655411700000|2022-06-16 20:35:00|1855.13|1854.83|1855.17|1854.87|1855.52|1855.16|1855.06|1854.67|549
1655412000000|2022-06-16 20:40:00|1855.14|1854.84|1856.26|1855.76|1856.4|1855.9|1855.09|1854.66|533
1655412300000|2022-06-16 20:45:00|1856.28|1855.78|1857.4|1856.9|1857.64|1857.34|1856.03|1855.63|596
1655412600000|2022-06-16 20:50:00|1857.41|1856.91|1856.76|1856.26|1857.57|1857.17|1856.09|1855.65|540
1655412900000|2022-06-16 20:55:00|1856.75|1856.25|1857.61|1857.11|1857.84|1857.43|1856.65|1856.19|556
1655416800000|2022-06-16 22:00:00|1857.11|1856.61|1855.28|1854.78|1857.11|1856.61|1855.1|1854.6|245
1655417100000|2022-06-16 22:05:00|1854.2|1853.7|1853.07|1852.57|1854.21|1853.71|1852.6|1852.1|541
1655417400000|2022-06-16 22:10:00|1853.14|1852.64|1852.22|1851.72|1853.43|1852.93|1851.94|1851.46|493
1655417700000|2022-06-16 22:15:00|1852.26|1851.76|1852.07|1851.57|1852.86|1852.37|1851.97|1851.47|367
1655418000000|2022-06-16 22:20:00|1852.01|1851.51|1853.15|1852.65|1853.74|1853.39|1851.94|1851.51|410
1655418300000|2022-06-16 22:25:00|1853.16|1852.66|1852.73|1852.23|1853.85|1853.35|1852.72|1852.22|331
1655418600000|2022-06-16 22:30:00|1852.74|1852.24|1852.31|1851.81|1853.04|1852.64|1852.1|1851.63|314
1655418900000|2022-06-16 22:35:00|1852.3|1851.8|1851.88|1851.38|1852.52|1852.08|1851.7|1851.27|404
1655419200000|2022-06-16 22:40:00|1851.89|1851.39|1851.8|1851.5|1852.18|1851.78|1851.62|1851.21|297
1655419500000|2022-06-16 22:45:00|1851.76|1851.46|1851.59|1851.09|1851.99|1851.57|1851.52|1851.09|280
1655419800000|2022-06-16 22:50:00|1851.56|1851.06|1851.3|1850.8|1851.86|1851.36|1851.11|1850.75|340
1655420100000|2022-06-16 22:55:00|1851.29|1850.79|1851.04|1850.54|1851.55|1851.15|1850.76|1850.3|391
1655420400000|2022-06-16 23:00:00|1851.05|1850.55|1851.65|1851.15|1852.32|1851.82|1850.02|1849.62|516
1655420700000|2022-06-16 23:05:00|1851.67|1851.17|1852.24|1851.74|1852.27|1851.77|1851.6|1851.1|355
1655421000000|2022-06-16 23:10:00|1852.2|1851.7|1851.9|1851.4|1852.34|1851.88|1851.37|1850.87|384
1655421300000|2022-06-16 23:15:00|1851.86|1851.36|1852.02|1851.52|1852.31|1851.92|1851.83|1851.33|293
1655421600000|2022-06-16 23:20:00|1852.01|1851.51|1851.63|1851.13|1852.03|1851.62|1851.52|1851.02|288
1655421900000|2022-06-16 23:25:00|1851.64|1851.14|1851.68|1851.18|1851.87|1851.47|1851.37|1850.93|243
1655422200000|2022-06-16 23:30:00|1851.67|1851.17|1851.15|1850.65|1851.89|1851.39|1850.42|1850.01|420
1655422500000|2022-06-16 23:35:00|1851.16|1850.66|1850.68|1850.18|1851.29|1850.79|1850.4|1849.9|507
1655422800000|2022-06-16 23:40:00|1850.67|1850.17|1850.95|1850.45|1851.02|1850.52|1850.45|1849.95|291
1655423100000|2022-06-16 23:45:00|1850.94|1850.44|1851.46|1850.96|1851.62|1851.19|1850.93|1850.44|307
1655423400000|2022-06-16 23:50:00|1851.49|1850.99|1851.44|1850.94|1852.11|1851.67|1851.23|1850.83|422
1655423700000|2022-06-16 23:55:00|1851.43|1850.93|1851.13|1850.63|1851.94|1851.61|1850.87|1850.5|346
1655424000000|2022-06-17 00:00:00|1851.16|1850.66|1850.47|1849.97|1851.76|1851.39|1849.85|1849.4|842
1655424300000|2022-06-17 00:05:00|1850.44|1849.94|1849.44|1848.94|1850.67|1850.24|1849.26|1848.88|788
1655424600000|2022-06-17 00:10:00|1849.41|1848.91|1848.39|1848.09|1849.84|1849.44|1848.11|1847.71|740
1655424900000|2022-06-17 00:15:00|1848.38|1848.08|1849|1848.5|1850.01|1849.6|1848.33|1847.93|671
1655425200000|2022-06-17 00:20:00|1849.02|1848.52|1849.26|1848.76|1849.54|1849.2|1848.71|1848.31|584
1655425500000|2022-06-17 00:25:00|1849.25|1848.75|1848.32|1847.82|1849.48|1849.08|1848.05|1847.69|577
1655425800000|2022-06-17 00:30:00|1848.28|1847.78|1848.08|1847.78|1848.47|1848.03|1847.44|1846.94|772
1655426100000|2022-06-17 00:35:00|1848.02|1847.72|1847.38|1847.08|1848.16|1847.78|1846.14|1845.8|686
1655426400000|2022-06-17 00:40:00|1847.34|1847.04|1847.4|1846.9|1848.05|1847.71|1846.91|1846.44|456
1655426700000|2022-06-17 00:45:00|1847.35|1847.05|1847.16|1846.66|1847.98|1847.56|1846.81|1846.44|551
1655427000000|2022-06-17 00:50:00|1847.17|1846.67|1847.33|1847.03|1847.95|1847.6|1846.95|1846.57|598
1655427300000|2022-06-17 00:55:00|1847.34|1847.04|1846.85|1846.35|1847.52|1847.15|1846.16|1845.78|725
1655427600000|2022-06-17 01:00:00|1846.89|1846.59|1846.37|1845.87|1847.25|1846.9|1845.42|1845.03|1116
1655427900000|2022-06-17 01:05:00|1846.32|1845.82|1846.37|1846.07|1847.22|1846.85|1845.78|1845.37|843
1655428200000|2022-06-17 01:10:00|1846.42|1846.12|1846.51|1846.01|1846.94|1846.44|1845.37|1845.07|837
1655428500000|2022-06-17 01:15:00|1846.49|1845.99|1847.18|1846.88|1847.93|1847.54|1846.44|1845.99|803
1655428800000|2022-06-17 01:20:00|1847.21|1846.91|1847.23|1846.73|1847.82|1847.42|1846.65|1846.22|769
1655429100000|2022-06-17 01:25:00|1847.26|1846.76|1847.27|1846.97|1847.62|1847.24|1846.21|1845.85|856
1655429400000|2022-06-17 01:30:00|1847.2|1846.9|1847.17|1846.67|1847.82|1847.45|1846.72|1846.42|998
1655429700000|2022-06-17 01:35:00|1847.12|1846.62|1847|1846.5|1847.55|1847.11|1846.15|1845.82|753
1655430000000|2022-06-17 01:40:00|1847.02|1846.52|1846.68|1846.18|1847.44|1846.94|1846.38|1845.98|721
1655430300000|2022-06-17 01:45:00|1846.57|1846.27|1845.65|1845.15|1847.11|1846.64|1845.4|1845.06|721
1655430600000|2022-06-17 01:50:00|1845.63|1845.33|1845.23|1844.93|1845.84|1845.47|1845.04|1844.7|652
1655430900000|2022-06-17 01:55:00|1845.21|1844.91|1845.39|1844.89|1846.61|1846.2|1845.21|1844.72|592
1655431200000|2022-06-17 02:00:00|1845.32|1844.82|1845.09|1844.59|1845.98|1845.48|1844.74|1844.31|601
1655431500000|2022-06-17 02:05:00|1845.08|1844.58|1844.67|1844.17|1845.21|1844.71|1844.3|1843.8|582
1655431800000|2022-06-17 02:10:00|1844.69|1844.19|1844.7|1844.2|1844.94|1844.52|1844.49|1844.08|379
1655432100000|2022-06-17 02:15:00|1844.71|1844.21|1845.44|1844.94|1845.47|1844.97|1844.45|1844.15|354
1655432400000|2022-06-17 02:20:00|1845.45|1844.95|1845|1844.5|1845.53|1845.03|1844.83|1844.41|370
1655432700000|2022-06-17 02:25:00|1844.98|1844.48|1844.48|1843.98|1845|1844.54|1844.38|1843.98|402
1655433000000|2022-06-17 02:30:00|1844.47|1843.97|1844.54|1844.04|1845.06|1844.56|1844.42|1843.96|435
1655433300000|2022-06-17 02:35:00|1844.52|1844.02|1843.98|1843.48|1844.67|1844.32|1843.71|1843.41|471
1655433600000|2022-06-17 02:40:00|1843.97|1843.47|1845.64|1845.14|1846.03|1845.53|1842.04|1841.65|1063
1655433900000|2022-06-17 02:45:00|1845.65|1845.15|1843.2|1842.7|1846.17|1845.67|1843.19|1842.69|1307
1655434200000|2022-06-17 02:50:00|1843.36|1842.86|1843.55|1843.05|1843.88|1843.38|1843.07|1842.57|722
1655434500000|2022-06-17 02:55:00|1843.56|1843.06|1844.12|1843.62|1846.66|1846.16|1843.09|1842.59|1485
1655434800000|2022-06-17 03:00:00|1844.1|1843.6|1843.46|1842.96|1844.28|1843.78|1843.34|1842.84|888
1655435100000|2022-06-17 03:05:00|1843.57|1843.07|1844.22|1843.72|1844.55|1844.07|1843.36|1842.86|720
1655435400000|2022-06-17 03:10:00|1844.19|1843.69|1844.96|1844.46|1845.26|1844.85|1844.04|1843.57|677
1655435700000|2022-06-17 03:15:00|1844.98|1844.48|1844.94|1844.44|1845.33|1844.94|1844.71|1844.21|587
1655436000000|2022-06-17 03:20:00|1844.93|1844.43|1844.46|1843.96|1845.14|1844.64|1844.21|1843.8|628
1655436300000|2022-06-17 03:25:00|1844.47|1843.97|1844.68|1844.18|1844.7|1844.2|1843.81|1843.31|670
1655436600000|2022-06-17 03:30:00|1844.66|1844.16|1844.12|1843.62|1845.16|1844.66|1843.96|1843.48|629
1655436900000|2022-06-17 03:35:00|1844.13|1843.63|1843.46|1842.96|1844.16|1843.66|1843.03|1842.66|707
1655437200000|2022-06-17 03:40:00|1843.44|1842.94|1843.19|1842.69|1843.93|1843.43|1843.08|1842.58|510
1655437500000|2022-06-17 03:45:00|1843.16|1842.66|1842.72|1842.22|1843.22|1842.83|1842.25|1841.75|577
1655437800000|2022-06-17 03:50:00|1842.71|1842.21|1842.31|1841.81|1843.1|1842.6|1842.16|1841.66|544
1655438100000|2022-06-17 03:55:00|1842.29|1841.79|1842.43|1842.13|1842.81|1842.46|1841.89|1841.46|408
1655438400000|2022-06-17 04:00:00|1842.47|1841.97|1843.37|1842.87|1843.45|1843.05|1842.17|1841.73|356
1655438700000|2022-06-17 04:05:00|1843.35|1842.85|1843.99|1843.49|1844.56|1844.06|1843.25|1842.85|491
1655439000000|2022-06-17 04:10:00|1843.98|1843.48|1843.59|1843.09|1844.84|1844.52|1843.57|1843.07|420
1655439300000|2022-06-17 04:15:00|1843.61|1843.11|1844.47|1843.97|1844.59|1844.09|1843.22|1842.72|454
1655439600000|2022-06-17 04:20:00|1844.48|1843.98|1843.02|1842.52|1844.57|1844.07|1842.69|1842.29|465
1655439900000|2022-06-17 04:25:00|1842.98|1842.48|1843.58|1843.08|1843.66|1843.16|1842.71|1842.32|513
1655440200000|2022-06-17 04:30:00|1843.57|1843.07|1843.92|1843.42|1843.99|1843.49|1843.29|1842.79|364
1655440500000|2022-06-17 04:35:00|1843.82|1843.52|1843.94|1843.44|1844.59|1844.18|1843.49|1843.02|379
1655440800000|2022-06-17 04:40:00|1843.95|1843.45|1844.05|1843.55|1844.56|1844.19|1843.93|1843.43|413
1655441100000|2022-06-17 04:45:00|1844.07|1843.57|1844.2|1843.7|1844.38|1843.95|1843.91|1843.52|314
1655441400000|2022-06-17 04:50:00|1844.22|1843.72|1845.35|1844.85|1845.36|1844.96|1843.88|1843.58|355
1655441700000|2022-06-17 04:55:00|1845.36|1844.86|1845.91|1845.41|1845.99|1845.6|1844.92|1844.52|477
1655442000000|2022-06-17 05:00:00|1845.92|1845.42|1846.75|1846.25|1847.46|1846.97|1845.66|1845.23|684
1655442300000|2022-06-17 05:05:00|1846.65|1846.35|1846.7|1846.2|1847.15|1846.75|1845.89|1845.59|500
1655442600000|2022-06-17 05:10:00|1846.62|1846.12|1847.46|1846.96|1847.52|1847.14|1846.46|1846.06|578
1655442900000|2022-06-17 05:15:00|1847.37|1847.07|1846.03|1845.53|1847.43|1847.07|1845.66|1845.25|526
1655443200000|2022-06-17 05:20:00|1846.05|1845.55|1846.43|1845.93|1846.76|1846.26|1845.78|1845.28|456
1655443500000|2022-06-17 05:25:00|1846.42|1845.92|1846.03|1845.53|1846.45|1845.95|1845.79|1845.4|394
1655443800000|2022-06-17 05:30:00|1846|1845.5|1846.76|1846.46|1847.2|1846.83|1845.9|1845.5|619
1655444100000|2022-06-17 05:35:00|1846.75|1846.45|1846.78|1846.28|1847.1|1846.6|1846.32|1845.99|666
1655444400000|2022-06-17 05:40:00|1846.81|1846.31|1846.69|1846.19|1847.28|1846.78|1846.55|1846.11|498
1655444700000|2022-06-17 05:45:00|1846.68|1846.18|1846.19|1845.89|1846.77|1846.37|1845.86|1845.45|586
1655445000000|2022-06-17 05:50:00|1846.17|1845.87|1846.66|1846.36|1847|1846.6|1846.07|1845.75|525
1655445300000|2022-06-17 05:55:00|1846.65|1846.35|1845.66|1845.16|1846.77|1846.35|1845.48|1845.07|560
1655445600000|2022-06-17 06:00:00|1845.84|1845.34|1846.25|1845.95|1846.43|1846.01|1844.73|1844.34|777
1655445900000|2022-06-17 06:05:00|1846.35|1845.85|1846.28|1845.78|1847.32|1846.86|1845.93|1845.43|671
1655446200000|2022-06-17 06:10:00|1846.27|1845.77|1845.42|1844.92|1846.27|1845.77|1845.03|1844.61|765
1655446500000|2022-06-17 06:15:00|1845.43|1844.93|1846.61|1846.11|1846.77|1846.47|1845.2|1844.76|858
1655446800000|2022-06-17 06:20:00|1846.67|1846.17|1846.97|1846.47|1847.13|1846.69|1846.29|1845.8|666
1655447100000|2022-06-17 06:25:00|1846.96|1846.46|1847.34|1846.84|1847.46|1847.06|1846.17|1845.67|668
1655447400000|2022-06-17 06:30:00|1847.33|1846.83|1846.24|1845.74|1847.47|1847.08|1845.21|1844.84|861
1655447700000|2022-06-17 06:35:00|1846.22|1845.72|1846.92|1846.62|1847.02|1846.66|1845.38|1844.97|940
1655448000000|2022-06-17 06:40:00|1846.9|1846.6|1846.24|1845.94|1847.12|1846.74|1845.68|1845.3|958
1655448300000|2022-06-17 06:45:00|1846.27|1845.74|1845.56|1845.06|1846.81|1846.51|1845.29|1844.9|798
1655448600000|2022-06-17 06:50:00|1845.47|1845.17|1845.04|1844.74|1846.02|1845.59|1844.88|1844.53|789
1655448900000|2022-06-17 06:55:00|1845.19|1844.69|1845.26|1844.96|1846.23|1845.84|1845.09|1844.69|699
1655449200000|2022-06-17 07:00:00|1845.25|1844.95|1843.69|1843.39|1845.25|1844.95|1843.48|1843.18|1086
1655449500000|2022-06-17 07:05:00|1843.71|1843.41|1842.92|1842.42|1843.94|1843.57|1842.2|1841.87|1083
1655449800000|2022-06-17 07:10:00|1842.86|1842.36|1843.8|1843.5|1844.61|1844.31|1842.54|1842.11|930
1655450100000|2022-06-17 07:15:00|1843.77|1843.47|1845.21|1844.91|1845.49|1845.17|1843.54|1843.24|856
1655450400000|2022-06-17 07:20:00|1845.22|1844.92|1845.98|1845.68|1846.26|1845.9|1844.59|1844.24|907
1655450700000|2022-06-17 07:25:00|1845.99|1845.69|1846.86|1846.36|1846.86|1846.48|1845.67|1845.29|952
1655451000000|2022-06-17 07:30:00|1846.81|1846.51|1847.77|1847.47|1848.34|1847.91|1846.52|1846.17|1123
1655451300000|2022-06-17 07:35:00|1847.76|1847.46|1849.31|1849.01|1849.52|1849.15|1847.38|1846.99|978
1655451600000|2022-06-17 07:40:00|1849.28|1848.98|1849.35|1849.05|1849.58|1849.28|1848.3|1847.93|1031
1655451900000|2022-06-17 07:45:00|1849.34|1849.04|1848.8|1848.5|1850.36|1849.97|1848.69|1848.34|819
1655452200000|2022-06-17 07:50:00|1848.81|1848.51|1848.99|1848.69|1849.46|1849.16|1848.37|1848.01|640
1655452500000|2022-06-17 07:55:00|1848.98|1848.68|1848.93|1848.63|1849.8|1849.41|1848.55|1848.25|661
1655452800000|2022-06-17 08:00:00|1848.95|1848.65|1848.66|1848.36|1849.43|1849.04|1848.17|1847.81|734
1655453100000|2022-06-17 08:05:00|1848.68|1848.38|1849.36|1849.06|1850.81|1850.38|1848.59|1848.28|813
1655453400000|2022-06-17 08:10:00|1849.45|1849.15|1850.86|1850.36|1851.23|1850.86|1848.42|1848.12|841
1655453700000|2022-06-17 08:15:00|1850.77|1850.47|1850.41|1850.11|1850.77|1850.47|1850.01|1849.67|721
1655454000000|2022-06-17 08:20:00|1850.42|1850.12|1850.86|1850.36|1850.86|1850.49|1849.83|1849.51|734
1655454300000|2022-06-17 08:25:00|1850.7|1850.4|1850.68|1850.38|1850.96|1850.57|1849.74|1849.42|641
1655454600000|2022-06-17 08:30:00|1850.73|1850.43|1850.14|1849.64|1850.92|1850.62|1849.84|1849.45|660
1655454900000|2022-06-17 08:35:00|1850.17|1849.67|1849.86|1849.36|1850.17|1849.77|1848.96|1848.58|751
1655455200000|2022-06-17 08:40:00|1849.85|1849.35|1850.47|1850.17|1850.85|1850.45|1849.72|1849.31|682
1655455500000|2022-06-17 08:45:00|1850.33|1850.03|1850.64|1850.34|1851.08|1850.69|1850.05|1849.75|871
1655455800000|2022-06-17 08:50:00|1850.59|1850.29|1850.81|1850.31|1851.05|1850.68|1849.43|1849.05|734
1655456100000|2022-06-17 08:55:00|1850.65|1850.35|1850.39|1849.89|1851.47|1851.06|1850.24|1849.85|687
1655456400000|2022-06-17 09:00:00|1850.38|1849.88|1850.15|1849.85|1850.6|1850.24|1850.08|1849.78|508
1655456700000|2022-06-17 09:05:00|1850.16|1849.86|1851.99|1851.69|1852.1|1851.76|1849.97|1849.59|818
1655457000000|2022-06-17 09:10:00|1852.02|1851.72|1852.08|1851.78|1852.77|1852.45|1851.69|1851.28|684
1655457300000|2022-06-17 09:15:00|1852.18|1851.68|1850.95|1850.45|1852.38|1851.98|1850.66|1850.36|634
1655457600000|2022-06-17 09:20:00|1850.94|1850.44|1850.87|1850.57|1851.16|1850.81|1850.65|1850.35|719
1655457900000|2022-06-17 09:25:00|1850.81|1850.51|1851.29|1850.99|1851.54|1851.09|1850.21|1849.8|845
1655458200000|2022-06-17 09:30:00|1851.19|1850.89|1850.32|1850.02|1851.43|1851.02|1849.99|1849.58|672
1655458500000|2022-06-17 09:35:00|1850.33|1850.03|1850.83|1850.33|1851.03|1850.71|1850.22|1849.8|643
1655458800000|2022-06-17 09:40:00|1850.81|1850.31|1850.51|1850.21|1851.24|1850.94|1850.27|1849.88|611
1655459100000|2022-06-17 09:45:00|1850.52|1850.22|1849.52|1849.02|1850.69|1850.34|1849.14|1848.81|569
1655459400000|2022-06-17 09:50:00|1849.35|1849.05|1849.47|1849.17|1850|1849.64|1849.12|1848.74|540
1655459700000|2022-06-17 09:55:00|1849.41|1849.11|1848.16|1847.86|1849.42|1849.11|1847.88|1847.58|625
1655460000000|2022-06-17 10:00:00|1848.17|1847.87|1847.98|1847.68|1849.07|1848.58|1847.84|1847.48|832
1655460300000|2022-06-17 10:05:00|1847.95|1847.65|1846.62|1846.32|1848.78|1848.48|1846.4|1846.03|1030
1655460600000|2022-06-17 10:10:00|1846.63|1846.33|1845.99|1845.69|1846.94|1846.58|1845.85|1845.54|662
1655460900000|2022-06-17 10:15:00|1845.98|1845.68|1846.48|1846.18|1847.25|1846.77|1845.46|1845.08|1058
1655461200000|2022-06-17 10:20:00|1846.58|1846.08|1847.2|1846.9|1847.37|1847.02|1845.9|1845.54|712
1655461500000|2022-06-17 10:25:00|1847.19|1846.89|1847.04|1846.74|1847.39|1847.02|1846.69|1846.3|602
1655461800000|2022-06-17 10:30:00|1847.03|1846.73|1846.69|1846.39|1848.29|1847.99|1846.68|1846.29|817
1655462100000|2022-06-17 10:35:00|1846.68|1846.38|1845.98|1845.68|1846.85|1846.52|1845.88|1845.57|778
1655462400000|2022-06-17 10:40:00|1845.99|1845.69|1846.78|1846.28|1846.97|1846.67|1845.68|1845.38|841
1655462700000|2022-06-17 10:45:00|1846.68|1846.38|1846.59|1846.29|1847.51|1847.12|1845.87|1845.53|868
1655463000000|2022-06-17 10:50:00|1846.53|1846.23|1846.22|1845.92|1847.06|1846.59|1846.06|1845.66|769
1655463300000|2022-06-17 10:55:00|1846.24|1845.94|1845.49|1845.19|1847.23|1846.93|1845.44|1845.05|830
1655463600000|2022-06-17 11:00:00|1845.39|1845.09|1845.39|1844.89|1846.1|1845.72|1844.85|1844.37|1023
1655463900000|2022-06-17 11:05:00|1845.41|1844.91|1846.74|1846.24|1847.73|1847.29|1845.13|1844.8|1152
1655464200000|2022-06-17 11:10:00|1846.77|1846.27|1846.28|1845.78|1847.09|1846.59|1845.8|1845.4|939
1655464500000|2022-06-17 11:15:00|1846.27|1845.77|1846.31|1845.81|1846.8|1846.41|1846.04|1845.66|625
1655464800000|2022-06-17 11:20:00|1846.3|1845.8|1846.44|1845.94|1846.71|1846.31|1846.03|1845.66|737
1655465100000|2022-06-17 11:25:00|1846.34|1846.04|1846.19|1845.69|1846.93|1846.63|1845.7|1845.29|811
1655465400000|2022-06-17 11:30:00|1846.06|1845.76|1846.69|1846.39|1846.92|1846.58|1845.57|1845.16|1026
1655465700000|2022-06-17 11:35:00|1846.7|1846.4|1846.44|1845.94|1847.53|1847.18|1846.12|1845.71|858
1655466000000|2022-06-17 11:40:00|1846.43|1845.93|1846.84|1846.34|1847.2|1846.9|1845.82|1845.38|697
1655466300000|2022-06-17 11:45:00|1846.74|1846.44|1847.46|1846.96|1847.66|1847.22|1846.35|1845.93|861
1655466600000|2022-06-17 11:50:00|1847.45|1846.95|1848.11|1847.61|1848.9|1848.6|1847.2|1846.79|990
1655466900000|2022-06-17 11:55:00|1848.13|1847.63|1848.18|1847.68|1848.83|1848.46|1847.25|1846.8|844
1655467200000|2022-06-17 12:00:00|1848.24|1847.74|1846.89|1846.59|1848.75|1848.33|1846.68|1846.26|996
1655467500000|2022-06-17 12:05:00|1846.88|1846.58|1845.98|1845.68|1847.07|1846.68|1844.74|1844.33|983
1655467800000|2022-06-17 12:10:00|1846.02|1845.72|1847.2|1846.9|1848.58|1848.22|1845.63|1845.2|1077
1655468100000|2022-06-17 12:15:00|1847.21|1846.91|1846.37|1845.87|1848.58|1848.19|1846.24|1845.74|966
1655468400000|2022-06-17 12:20:00|1846.41|1845.91|1847.62|1847.32|1849.63|1849.26|1845.35|1844.85|1235
1655468700000|2022-06-17 12:25:00|1847.6|1847.3|1848.83|1848.53|1849.59|1849.29|1847.32|1846.98|1304
1655469000000|2022-06-17 12:30:00|1848.85|1848.55|1850.51|1850.01|1851.07|1850.59|1848.49|1848.1|1254
1655469300000|2022-06-17 12:35:00|1850.65|1850.15|1850.05|1849.55|1851.37|1850.91|1849.39|1848.89|1413
1655469600000|2022-06-17 12:40:00|1850.04|1849.54|1850.9|1850.4|1851.06|1850.68|1849.87|1849.48|935
1655469900000|2022-06-17 12:45:00|1850.7|1850.35|1850.43|1849.93|1851.72|1851.37|1849.87|1849.38|1166
1655470200000|2022-06-17 12:50:00|1850.44|1849.94|1852.41|1852.11|1853.28|1852.85|1849.99|1849.49|1145
1655470500000|2022-06-17 12:55:00|1852.4|1852.1|1851.57|1851.27|1852.76|1852.33|1850.67|1850.35|1070
1655470800000|2022-06-17 13:00:00|1851.56|1851.26|1850.96|1850.66|1851.89|1851.56|1849.62|1849.19|1244
1655471100000|2022-06-17 13:05:00|1850.94|1850.64|1849.08|1848.58|1851.53|1851.14|1848.81|1848.39|1234
1655471400000|2022-06-17 13:10:00|1849.02|1848.52|1849.64|1849.14|1850.25|1849.87|1847.56|1847.26|1195
1655471700000|2022-06-17 13:15:00|1849.63|1849.13|1849.22|1848.72|1850.5|1850.09|1848.88|1848.38|1185
1655472000000|2022-06-17 13:20:00|1849.23|1848.73|1847.11|1846.61|1849.3|1848.8|1846.92|1846.42|1199
1655472300000|2022-06-17 13:25:00|1847.14|1846.64|1846.45|1846.15|1847.53|1847.15|1845.93|1845.43|1056
1655472600000|2022-06-17 13:30:00|1846.46|1846.16|1843.54|1843.04|1847.97|1847.67|1843.19|1842.69|1472
1655472900000|2022-06-17 13:35:00|1843.38|1843.08|1844.27|1843.77|1844.54|1844.24|1843.04|1842.54|1575
1655473200000|2022-06-17 13:40:00|1844.23|1843.73|1846.19|1845.69|1846.25|1845.8|1843.83|1843.33|1543
1655473500000|2022-06-17 13:45:00|1846.18|1845.68|1844.39|1843.89|1846.88|1846.38|1843|1842.5|1579
1655473800000|2022-06-17 13:50:00|1844.36|1843.86|1843.43|1843.13|1845.15|1844.8|1842.78|1842.28|1367
1655474100000|2022-06-17 13:55:00|1843.45|1843.15|1842.52|1842.02|1845.36|1844.86|1841.44|1841.14|1491
1655474400000|2022-06-17 14:00:00|1842.45|1841.95|1842.98|1842.68|1843.32|1843|1840.89|1840.55|1592
1655474700000|2022-06-17 14:05:00|1842.97|1842.67|1842.54|1842.04|1843.38|1843.08|1841.09|1840.79|1382
1655475000000|2022-06-17 14:10:00|1842.34|1841.84|1839.81|1839.31|1843.17|1842.76|1839.37|1839.07|1256
1655475300000|2022-06-17 14:15:00|1839.8|1839.3|1839.63|1839.13|1840.54|1840.16|1838.75|1838.25|1516
1655475600000|2022-06-17 14:20:00|1839.64|1839.14|1839.9|1839.4|1840.36|1839.99|1836.9|1836.5|1581
1655475900000|2022-06-17 14:25:00|1839.92|1839.42|1841.25|1840.95|1842.03|1841.57|1839.63|1839.13|1285
1655476200000|2022-06-17 14:30:00|1841.26|1840.96|1840.56|1840.06|1841.86|1841.53|1840.2|1839.84|1067
1655476500000|2022-06-17 14:35:00|1840.55|1840.05|1842.31|1841.81|1842.55|1842.15|1839.87|1839.47|1214
1655476800000|2022-06-17 14:40:00|1842.32|1841.82|1842.28|1841.98|1842.86|1842.43|1841.73|1841.39|1139
1655477100000|2022-06-17 14:45:00|1842.15|1841.85|1839.86|1839.36|1842.17|1841.85|1839.2|1838.81|1268
1655477400000|2022-06-17 14:50:00|1839.88|1839.38|1838.87|1838.37|1841.34|1840.98|1838.71|1838.25|1183
1655477700000|2022-06-17 14:55:00|1838.85|1838.35|1840.73|1840.23|1841.53|1841.14|1838.76|1838.26|1240
1655478000000|2022-06-17 15:00:00|1840.87|1840.37|1840.02|1839.52|1840.98|1840.58|1838.78|1838.42|1289
1655478300000|2022-06-17 15:05:00|1840.05|1839.55|1841.63|1841.33|1842.88|1842.53|1838.77|1838.29|1344
1655478600000|2022-06-17 15:10:00|1841.61|1841.31|1840.05|1839.75|1841.61|1841.31|1839.95|1839.65|1228
1655478900000|2022-06-17 15:15:00|1840|1839.7|1841.54|1841.04|1842.79|1842.29|1839.86|1839.56|1297
1655479200000|2022-06-17 15:20:00|1841.58|1841.08|1841.76|1841.26|1842.43|1842.1|1841.19|1840.73|1028
1655479500000|2022-06-17 15:25:00|1841.75|1841.25|1842.56|1842.26|1843.62|1843.12|1841.4|1841.02|1111
1655479800000|2022-06-17 15:30:00|1842.59|1842.29|1843.61|1843.31|1844.57|1844.19|1842.17|1841.87|1037
1655480100000|2022-06-17 15:35:00|1843.71|1843.21|1845.24|1844.74|1845.26|1844.8|1843.68|1843.18|1051
1655480400000|2022-06-17 15:40:00|1845.25|1844.75|1844.36|1843.86|1845.25|1844.75|1843.9|1843.51|939
1655480700000|2022-06-17 15:45:00|1844.34|1843.84|1843.3|1842.8|1844.76|1844.39|1842.93|1842.5|934
1655481000000|2022-06-17 15:50:00|1843.29|1842.79|1842.37|1841.87|1843.42|1843.04|1841.74|1841.44|927
1655481300000|2022-06-17 15:55:00|1842.29|1841.99|1841.39|1841.09|1842.44|1842.02|1841.34|1840.98|832
1655481600000|2022-06-17 16:00:00|1841.49|1840.99|1842.37|1841.87|1842.63|1842.19|1840.79|1840.41|791
1655481900000|2022-06-17 16:05:00|1842.38|1841.88|1841.75|1841.25|1842.39|1841.89|1841.41|1840.96|740
1655482200000|2022-06-17 16:10:00|1841.76|1841.26|1842.41|1842.11|1842.7|1842.27|1840.63|1840.27|789
1655482500000|2022-06-17 16:15:00|1842.42|1842.12|1840.77|1840.47|1842.66|1842.27|1840.47|1840.04|703
1655482800000|2022-06-17 16:20:00|1840.87|1840.37|1840.28|1839.98|1840.99|1840.6|1839.98|1839.58|808
1655483100000|2022-06-17 16:25:00|1840.27|1839.97|1840.68|1840.18|1840.91|1840.46|1839.98|1839.59|713
1655483400000|2022-06-17 16:30:00|1840.69|1840.19|1840.01|1839.51|1840.78|1840.4|1839.73|1839.24|554
1655483700000|2022-06-17 16:35:00|1840|1839.5|1839.65|1839.15|1840.26|1839.83|1839.34|1838.93|622
1655484000000|2022-06-17 16:40:00|1839.64|1839.14|1839.25|1838.95|1839.65|1839.22|1838.79|1838.4|655
1655484300000|2022-06-17 16:45:00|1839.26|1838.96|1839.29|1838.99|1839.81|1839.51|1838.49|1838.11|803
1655484600000|2022-06-17 16:50:00|1839.28|1838.98|1838.88|1838.58|1839.7|1839.32|1838.8|1838.45|624
1655484900000|2022-06-17 16:55:00|1838.86|1838.56|1839.72|1839.22|1840.04|1839.62|1838.61|1838.26|719
1655485200000|2022-06-17 17:00:00|1839.59|1839.29|1839.88|1839.58|1840.2|1839.82|1839.33|1838.99|808
1655485500000|2022-06-17 17:05:00|1839.89|1839.59|1841.18|1840.88|1841.48|1841.11|1839.89|1839.48|809
1655485800000|2022-06-17 17:10:00|1841.2|1840.9|1840.36|1839.86|1841.27|1840.9|1840.18|1839.81|680
1655486100000|2022-06-17 17:15:00|1840.34|1839.84|1839.17|1838.87|1840.34|1840.03|1839.06|1838.68|697
1655486400000|2022-06-17 17:20:00|1839.14|1838.84|1838.57|1838.07|1839.59|1839.13|1838.06|1837.66|729
1655486700000|2022-06-17 17:25:00|1838.49|1837.99|1838.45|1837.95|1839.15|1838.65|1837.35|1836.99|1060
1655487000000|2022-06-17 17:30:00|1838.46|1837.96|1838.48|1837.98|1839.17|1838.67|1837.93|1837.57|710
1655487300000|2022-06-17 17:35:00|1838.47|1837.97|1837.91|1837.41|1838.66|1838.27|1837.79|1837.4|698
1655487600000|2022-06-17 17:40:00|1837.9|1837.4|1838.69|1838.39|1838.93|1838.53|1837.6|1837.26|547
1655487900000|2022-06-17 17:45:00|1838.68|1838.38|1838.19|1837.69|1838.78|1838.42|1837.73|1837.35|783
1655488200000|2022-06-17 17:50:00|1838.18|1837.68|1837.55|1837.05|1838.93|1838.43|1837.46|1837.05|643
1655488500000|2022-06-17 17:55:00|1837.57|1837.07|1837.16|1836.86|1837.69|1837.31|1836.94|1836.61|677
1655488800000|2022-06-17 18:00:00|1837.2|1836.9|1838.16|1837.66|1838.42|1837.92|1837.04|1836.64|761
1655489100000|2022-06-17 18:05:00|1838.15|1837.65|1838.55|1838.05|1838.6|1838.1|1837.84|1837.44|586
1655489400000|2022-06-17 18:10:00|1838.54|1838.04|1839.69|1839.19|1839.79|1839.35|1838.37|1838.01|630
1655489700000|2022-06-17 18:15:00|1839.68|1839.18|1839.7|1839.2|1840.12|1839.65|1839.27|1838.95|668
1655490000000|2022-06-17 18:20:00|1839.69|1839.19|1839.15|1838.65|1839.95|1839.54|1838.89|1838.55|479
1655490300000|2022-06-17 18:25:00|1839.18|1838.68|1839.66|1839.36|1840.14|1839.77|1839|1838.65|635
1655490600000|2022-06-17 18:30:00|1839.65|1839.35|1839.06|1838.76|1839.84|1839.41|1838.89|1838.49|465
1655490900000|2022-06-17 18:35:00|1839.05|1838.75|1839.61|1839.11|1839.73|1839.32|1838.98|1838.58|474
1655491200000|2022-06-17 18:40:00|1839.67|1839.17|1839.69|1839.19|1839.86|1839.48|1839.37|1838.94|510
1655491500000|2022-06-17 18:45:00|1839.58|1839.28|1839.14|1838.84|1839.84|1839.43|1839.14|1838.74|474
1655491800000|2022-06-17 18:50:00|1839.16|1838.86|1838.01|1837.51|1839.16|1838.86|1837.5|1837.11|614
1655492100000|2022-06-17 18:55:00|1838|1837.5|1837.05|1836.55|1838|1837.62|1836.87|1836.5|632
1655492400000|2022-06-17 19:00:00|1836.88|1836.58|1836.19|1835.89|1837.38|1836.96|1835.74|1835.24|873
1655492700000|2022-06-17 19:05:00|1836.3|1835.8|1834.96|1834.46|1836.3|1835.8|1834.03|1833.63|821
1655493000000|2022-06-17 19:10:00|1834.93|1834.43|1835.21|1834.91|1835.9|1835.4|1834.93|1834.43|732
1655493300000|2022-06-17 19:15:00|1835.15|1834.85|1835.99|1835.49|1836.14|1835.73|1835|1834.63|745
1655493600000|2022-06-17 19:20:00|1835.94|1835.44|1836.86|1836.36|1836.91|1836.41|1835.62|1835.26|653
1655493900000|2022-06-17 19:25:00|1836.88|1836.38|1836.42|1836.12|1836.98|1836.65|1836.29|1835.91|621
1655494200000|2022-06-17 19:30:00|1836.43|1836.13|1836.17|1835.67|1836.55|1836.16|1835.49|1835.09|738
1655494500000|2022-06-17 19:35:00|1836.16|1835.66|1837.44|1836.94|1837.61|1837.26|1836.03|1835.62|519
1655494800000|2022-06-17 19:40:00|1837.46|1836.96|1837.32|1837.02|1837.7|1837.3|1837.19|1836.77|470
1655495100000|2022-06-17 19:45:00|1837.34|1837.04|1837.62|1837.12|1837.72|1837.32|1837.01|1836.63|553
1655495400000|2022-06-17 19:50:00|1837.59|1837.09|1837.96|1837.46|1838.08|1837.66|1837.54|1837.04|507
1655495700000|2022-06-17 19:55:00|1837.94|1837.44|1837.32|1836.82|1838.24|1837.85|1837.08|1836.63|709
1655496000000|2022-06-17 20:00:00|1837.37|1836.87|1837.3|1836.8|1837.81|1837.31|1837.13|1836.7|584
1655496300000|2022-06-17 20:05:00|1837.28|1836.78|1836.82|1836.32|1837.42|1836.99|1836.66|1836.25|309
1655496600000|2022-06-17 20:10:00|1836.84|1836.34|1837.19|1836.69|1837.23|1836.73|1836.6|1836.19|358
1655496900000|2022-06-17 20:15:00|1837.17|1836.67|1838.11|1837.61|1838.23|1837.73|1837.08|1836.58|230
1655497200000|2022-06-17 20:20:00|1838.14|1837.64|1839.26|1838.76|1839.26|1838.8|1838|1837.6|301
1655497500000|2022-06-17 20:25:00|1839.22|1838.72|1839.95|1839.45|1840.04|1839.58|1838.96|1838.58|354
1655497800000|2022-06-17 20:30:00|1839.85|1839.55|1840.82|1840.32|1840.9|1840.5|1839.85|1839.51|316
1655498100000|2022-06-17 20:35:00|1840.8|1840.5|1841.67|1841.17|1841.7|1841.2|1840.73|1840.24|308
1655498400000|2022-06-17 20:40:00|1841.68|1841.18|1841.82|1841.32|1842.28|1841.78|1841.3|1840.8|332
1655498700000|2022-06-17 20:45:00|1841.87|1841.37|1841.4|1840.9|1841.94|1841.44|1841.33|1840.83|313
1655499000000|2022-06-17 20:50:00|1841.41|1840.91|1840.63|1840.13|1841.41|1840.91|1840.03|1839.53|285
1655499300000|2022-06-17 20:55:00|1840.65|1840.15|1840.19|1839.69|1844.68|1840.54|1838.85|1833.85|370
1655676000000|2022-06-19 22:00:00|1837.99|1837.49|1836.24|1835.74|1839.54|1838.14|1835.93|1834.16|528
1655676300000|2022-06-19 22:05:00|1836.18|1835.68|1835.8|1835.3|1837.32|1835.9|1835.04|1834.54|544
1655676600000|2022-06-19 22:10:00|1835.79|1835.29|1837.43|1836.93|1838.09|1836.96|1835.68|1834.69|397
1655676900000|2022-06-19 22:15:00|1837.36|1836.86|1837.84|1837.34|1837.84|1837.34|1837.25|1836.75|303
1655677200000|2022-06-19 22:20:00|1837.8|1837.3|1838.48|1837.98|1838.51|1838.01|1837.65|1837.15|364
1655677500000|2022-06-19 22:25:00|1838.4|1837.9|1839.1|1838.6|1839.4|1838.9|1838.38|1837.88|324
1655677800000|2022-06-19 22:30:00|1839.16|1838.66|1839.67|1839.17|1839.92|1839.42|1838.82|1838.32|479
1655678100000|2022-06-19 22:35:00|1839.66|1839.16|1839.19|1838.69|1839.7|1839.27|1838.86|1838.46|423
1655678400000|2022-06-19 22:40:00|1839.16|1838.66|1840.5|1840|1840.69|1840.27|1839.13|1838.66|336
1655678700000|2022-06-19 22:45:00|1840.51|1840.01|1839.92|1839.42|1840.69|1840.27|1839.69|1839.28|401
1655679000000|2022-06-19 22:50:00|1839.9|1839.4|1839.23|1838.93|1840.24|1839.82|1839.23|1838.91|420
1655679300000|2022-06-19 22:55:00|1839.25|1838.95|1839.35|1838.85|1839.75|1839.35|1839.02|1838.62|356
1655679600000|2022-06-19 23:00:00|1839.36|1838.86|1839.26|1838.96|1839.86|1839.38|1838.87|1838.47|469
1655679900000|2022-06-19 23:05:00|1839.44|1839.14|1838.73|1838.23|1839.47|1839.14|1838.25|1837.84|338
1655680200000|2022-06-19 23:10:00|1838.72|1838.22|1838.7|1838.2|1839.04|1838.59|1838.43|1838.02|329
1655680500000|2022-06-19 23:15:00|1838.78|1838.28|1838.14|1837.64|1838.78|1838.29|1838.07|1837.57|287
1655680800000|2022-06-19 23:20:00|1838.11|1837.61|1838.07|1837.57|1838.26|1837.76|1837.76|1837.3|230
1655681100000|2022-06-19 23:25:00|1837.94|1837.64|1838.7|1838.2|1838.74|1838.31|1837.82|1837.39|371
1655681400000|2022-06-19 23:30:00|1838.66|1838.16|1839.17|1838.67|1839.53|1839.1|1838.64|1838.14|296
1655681700000|2022-06-19 23:35:00|1839.18|1838.68|1838.76|1838.26|1839.18|1838.68|1838.13|1837.74|315
1655682000000|2022-06-19 23:40:00|1838.75|1838.25|1839.19|1838.89|1839.49|1839.05|1838.45|1838.03|356
1655682300000|2022-06-19 23:45:00|1839.26|1838.76|1838.56|1838.06|1839.36|1838.98|1838.3|1837.89|448
1655682600000|2022-06-19 23:50:00|1838.57|1838.07|1838.48|1837.98|1838.67|1838.25|1838.03|1837.67|515
1655682900000|2022-06-19 23:55:00|1838.49|1837.99|1838.76|1838.26|1839.26|1838.85|1838.25|1837.95|367
1655683200000|2022-06-20 00:00:00|1838.78|1838.28|1837.88|1837.58|1839.05|1838.55|1837.26|1836.96|733
1655683500000|2022-06-20 00:05:00|1837.85|1837.55|1838.13|1837.63|1838.26|1837.91|1837.42|1837.07|568
1655683800000|2022-06-20 00:10:00|1838.16|1837.66|1838.24|1837.74|1838.31|1837.97|1837.28|1836.94|587
1655684100000|2022-06-20 00:15:00|1838.26|1837.76|1838.61|1838.31|1839.37|1838.96|1838.13|1837.71|603
1655684400000|2022-06-20 00:20:00|1838.6|1838.3|1838.86|1838.36|1838.99|1838.61|1838.31|1837.94|495
1655684700000|2022-06-20 00:25:00|1838.85|1838.35|1837.98|1837.68|1839.1|1838.72|1837.98|1837.68|467
1655685000000|2022-06-20 00:30:00|1837.95|1837.65|1839.05|1838.55|1839.23|1838.88|1837.65|1837.29|504
1655685300000|2022-06-20 00:35:00|1839.02|1838.52|1839.08|1838.58|1839.47|1839.07|1838.79|1838.3|537
1655685600000|2022-06-20 00:40:00|1838.87|1838.57|1838.78|1838.28|1838.96|1838.58|1838.38|1837.98|412
1655685900000|2022-06-20 00:45:00|1838.77|1838.27|1838.52|1838.22|1838.96|1838.61|1837.93|1837.5|519
1655686200000|2022-06-20 00:50:00|1838.55|1838.25|1840.05|1839.75|1840.33|1839.97|1838.55|1838.19|639
1655686500000|2022-06-20 00:55:00|1840.04|1839.74|1840.07|1839.77|1840.71|1840.41|1839.85|1839.52|808
1655686800000|2022-06-20 01:00:00|1840.05|1839.75|1841.11|1840.61|1841.42|1840.92|1840.01|1839.61|864
1655687100000|2022-06-20 01:05:00|1841.1|1840.6|1841.38|1841.08|1841.83|1841.53|1840.88|1840.47|749
1655687400000|2022-06-20 01:10:00|1841.47|1840.97|1841.72|1841.22|1842.31|1842.01|1841.21|1840.86|685
1655687700000|2022-06-20 01:15:00|1841.71|1841.21|1839.67|1839.37|1842.16|1841.81|1839.67|1839.27|999
1655688000000|2022-06-20 01:20:00|1839.72|1839.42|1839.17|1838.67|1840.2|1839.82|1838.55|1838.17|871
1655688300000|2022-06-20 01:25:00|1839.16|1838.66|1837.6|1837.3|1839.4|1838.9|1837.55|1837.18|778
1655688600000|2022-06-20 01:30:00|1837.63|1837.33|1839.99|1839.49|1840.22|1839.72|1837.08|1836.58|1053
1655688900000|2022-06-20 01:35:00|1840.02|1839.52|1839.61|1839.31|1840.57|1840.12|1839.34|1838.93|960
1655689200000|2022-06-20 01:40:00|1839.63|1839.33|1840.25|1839.95|1840.66|1840.18|1839.52|1839.12|810
1655689500000|2022-06-20 01:45:00|1840.24|1839.94|1839.29|1838.99|1840.5|1840.09|1839.29|1838.99|742
1655689800000|2022-06-20 01:50:00|1839.26|1838.96|1838.32|1837.82|1839.35|1839.03|1837.5|1837.12|902
1655690100000|2022-06-20 01:55:00|1838.36|1837.86|1836.99|1836.69|1838.53|1838.06|1836.93|1836.49|930
1655690400000|2022-06-20 02:00:00|1837.01|1836.71|1837.1|1836.6|1838|1837.65|1836.68|1836.32|828
1655690700000|2022-06-20 02:05:00|1837.15|1836.65|1836.36|1835.86|1837.27|1836.83|1835.34|1834.94|827
1655691000000|2022-06-20 02:10:00|1836.33|1835.83|1836.96|1836.46|1837.06|1836.66|1836.04|1835.67|722
1655691300000|2022-06-20 02:15:00|1836.95|1836.45|1836.54|1836.04|1837.02|1836.61|1836.26|1835.82|550
1655691600000|2022-06-20 02:20:00|1836.53|1836.03|1835.72|1835.42|1836.81|1836.42|1835.45|1834.98|625
1655691900000|2022-06-20 02:25:00|1835.73|1835.43|1837.17|1836.67|1837.3|1836.99|1835.69|1835.28|683
1655692200000|2022-06-20 02:30:00|1837.18|1836.68|1838.09|1837.59|1838.29|1837.97|1836.82|1836.44|814
1655692500000|2022-06-20 02:35:00|1838.03|1837.53|1840.75|1840.25|1840.76|1840.36|1837.76|1837.36|957
1655692800000|2022-06-20 02:40:00|1840.76|1840.26|1842.29|1841.79|1842.45|1842.15|1840.49|1840.14|1275
1655693100000|2022-06-20 02:45:00|1842.38|1841.88|1842.76|1842.26|1842.85|1842.46|1842.07|1841.57|844
1655693400000|2022-06-20 02:50:00|1842.78|1842.28|1843.64|1843.34|1843.84|1843.45|1842.7|1842.28|822
1655693700000|2022-06-20 02:55:00|1843.63|1843.33|1842.76|1842.26|1844.14|1843.73|1842.32|1841.9|830
1655694000000|2022-06-20 03:00:00|1842.77|1842.27|1843.58|1843.08|1843.9|1843.49|1842.73|1842.23|715
1655694300000|2022-06-20 03:05:00|1843.63|1843.13|1844.03|1843.53|1844.67|1844.22|1843.14|1842.77|650
1655694600000|2022-06-20 03:10:00|1844.07|1843.57|1845.13|1844.63|1845.19|1844.72|1843.83|1843.42|704
1655694900000|2022-06-20 03:15:00|1845.12|1844.62|1844.8|1844.3|1845.19|1844.73|1844.35|1843.89|637
1655695200000|2022-06-20 03:20:00|1844.81|1844.31|1844.66|1844.16|1845.14|1844.73|1844.36|1843.93|708
1655695500000|2022-06-20 03:25:00|1844.61|1844.31|1843.13|1842.83|1844.8|1844.37|1842.91|1842.49|692
1655695800000|2022-06-20 03:30:00|1843.23|1842.73|1844.07|1843.57|1844.24|1843.88|1842.98|1842.53|447
1655696100000|2022-06-20 03:35:00|1844.05|1843.55|1845.47|1844.97|1845.69|1845.26|1844.03|1843.55|679
1655696400000|2022-06-20 03:40:00|1845.48|1844.98|1845.31|1844.81|1845.57|1845.16|1844.96|1844.47|641
1655696700000|2022-06-20 03:45:00|1845.3|1844.8|1845.97|1845.47|1846.25|1845.85|1845.3|1844.8|463
1655697000000|2022-06-20 03:50:00|1846.04|1845.54|1845.15|1844.85|1846.46|1845.96|1844.76|1844.26|571
1655697300000|2022-06-20 03:55:00|1845.13|1844.83|1844.19|1843.69|1845.29|1844.88|1843.97|1843.54|514
1655697600000|2022-06-20 04:00:00|1844.07|1843.77|1843.92|1843.42|1844.26|1843.81|1843.32|1842.85|567
1655697900000|2022-06-20 04:05:00|1843.87|1843.57|1844.24|1843.74|1844.5|1844.09|1843.85|1843.53|440
1655698200000|2022-06-20 04:10:00|1844.25|1843.75|1844.66|1844.36|1844.72|1844.42|1843.94|1843.53|401
1655698500000|2022-06-20 04:15:00|1844.65|1844.35|1844.86|1844.36|1845.39|1844.94|1844.07|1843.63|536
1655698800000|2022-06-20 04:20:00|1844.88|1844.38|1844.69|1844.19|1845.44|1844.95|1844.54|1844.09|511
1655699100000|2022-06-20 04:25:00|1844.7|1844.2|1845.08|1844.58|1845.24|1844.74|1844.47|1844.06|471
1655699400000|2022-06-20 04:30:00|1845.07|1844.57|1844.93|1844.43|1845.33|1844.83|1844.74|1844.41|416
1655699700000|2022-06-20 04:35:00|1845.02|1844.52|1844.8|1844.3|1845.27|1844.81|1844.59|1844.19|268
1655700000000|2022-06-20 04:40:00|1844.81|1844.31|1844.35|1843.85|1844.81|1844.4|1844.21|1843.79|364
1655700300000|2022-06-20 04:45:00|1844.23|1843.93|1843.69|1843.39|1844.47|1844.07|1843.63|1843.23|382
1655700600000|2022-06-20 04:50:00|1843.79|1843.29|1844.11|1843.61|1844.25|1843.86|1843.64|1843.25|343
1655700900000|2022-06-20 04:55:00|1844.01|1843.71|1843.61|1843.31|1844.11|1843.72|1843.45|1843.05|420
1655701200000|2022-06-20 05:00:00|1843.66|1843.36|1843.26|1842.76|1843.73|1843.36|1842.8|1842.47|504
1655701500000|2022-06-20 05:05:00|1843.21|1842.71|1844.39|1843.89|1844.57|1844.07|1843|1842.6|434
1655701800000|2022-06-20 05:10:00|1844.37|1843.87|1844.2|1843.7|1844.66|1844.19|1843.94|1843.6|441
1655702100000|2022-06-20 05:15:00|1844.19|1843.69|1843.14|1842.64|1844.34|1843.89|1842.85|1842.48|433
1655702400000|2022-06-20 05:20:00|1843.15|1842.65|1843.12|1842.62|1843.46|1843.01|1842.66|1842.28|407
1655702700000|2022-06-20 05:25:00|1843.03|1842.73|1843.22|1842.72|1843.54|1843.09|1842.79|1842.4|433
1655703000000|2022-06-20 05:30:00|1843.23|1842.73|1843.36|1842.86|1843.91|1843.5|1842.57|1842.16|610
1655703300000|2022-06-20 05:35:00|1843.38|1842.88|1842.34|1841.84|1843.8|1843.3|1842.12|1841.76|623
1655703600000|2022-06-20 05:40:00|1842.25|1841.75|1842.87|1842.57|1842.99|1842.59|1842.01|1841.6|557
1655703900000|2022-06-20 05:45:00|1842.83|1842.53|1843.14|1842.64|1843.77|1843.37|1842.81|1842.4|600
1655704200000|2022-06-20 05:50:00|1843.15|1842.65|1843.49|1843.19|1843.76|1843.39|1843.12|1842.65|569
1655704500000|2022-06-20 05:55:00|1843.5|1843.2|1842.7|1842.2|1843.58|1843.25|1842.41|1841.99|621
1655704800000|2022-06-20 06:00:00|1842.71|1842.21|1842.05|1841.55|1843.33|1842.9|1841.32|1840.89|854
1655705100000|2022-06-20 06:05:00|1842.01|1841.51|1843.48|1842.98|1843.69|1843.2|1841.83|1841.43|763
1655705400000|2022-06-20 06:10:00|1843.52|1843.02|1843.89|1843.39|1844.04|1843.64|1843.3|1842.82|864
1655705700000|2022-06-20 06:15:00|1843.87|1843.37|1844.28|1843.78|1845.16|1844.68|1843.75|1843.37|769
1655706000000|2022-06-20 06:20:00|1844.29|1843.79|1843.18|1842.68|1844.32|1844|1842.93|1842.55|685
1655706300000|2022-06-20 06:25:00|1843.17|1842.67|1841.99|1841.69|1843.17|1842.78|1841.96|1841.52|738
1655706600000|2022-06-20 06:30:00|1841.96|1841.66|1842.7|1842.4|1843.07|1842.64|1841.78|1841.38|663
1655706900000|2022-06-20 06:35:00|1842.8|1842.3|1843.83|1843.33|1843.91|1843.43|1842.58|1842.23|626
1655707200000|2022-06-20 06:40:00|1843.82|1843.32|1843.71|1843.21|1844.09|1843.72|1843.48|1843.04|614
1655707500000|2022-06-20 06:45:00|1843.64|1843.14|1842.52|1842.22|1844.13|1843.74|1842.28|1841.97|738
1655707800000|2022-06-20 06:50:00|1842.53|1842.23|1843.18|1842.88|1843.44|1843.08|1842.04|1841.67|608
1655708100000|2022-06-20 06:55:00|1843.2|1842.9|1842.93|1842.63|1843.45|1843.03|1842.42|1842.04|771
1655708400000|2022-06-20 07:00:00|1842.95|1842.65|1843.12|1842.82|1844.46|1844.04|1842.95|1842.59|934
1655708700000|2022-06-20 07:05:00|1843.24|1842.94|1841.99|1841.69|1843.34|1842.97|1841.37|1840.97|866
1655709000000|2022-06-20 07:10:00|1842|1841.7|1841.85|1841.55|1842.26|1841.87|1841|1840.65|719
1655709300000|2022-06-20 07:15:00|1841.83|1841.53|1841.07|1840.77|1841.96|1841.6|1840.63|1840.29|943
1655709600000|2022-06-20 07:20:00|1841.06|1840.76|1842.02|1841.52|1842.02|1841.63|1840.62|1840.22|753
1655709900000|2022-06-20 07:25:00|1841.93|1841.63|1841.07|1840.77|1842.46|1842.1|1841.04|1840.64|664
1655710200000|2022-06-20 07:30:00|1841.06|1840.76|1839.96|1839.66|1841.32|1840.95|1839.96|1839.66|709
1655710500000|2022-06-20 07:35:00|1839.97|1839.67|1842.3|1842|1842.65|1842.33|1839.97|1839.57|850
1655710800000|2022-06-20 07:40:00|1842.28|1841.98|1841.24|1840.74|1842.54|1842.21|1840.91|1840.51|750
1655711100000|2022-06-20 07:45:00|1841.12|1840.82|1841.11|1840.81|1842.25|1841.87|1840.63|1840.25|744
1655711400000|2022-06-20 07:50:00|1841.12|1840.82|1839.98|1839.68|1841.2|1840.83|1839.58|1839.21|852
1655711700000|2022-06-20 07:55:00|1840|1839.7|1840.23|1839.93|1840.29|1839.93|1839.63|1839.28|638
1655712000000|2022-06-20 08:00:00|1840.21|1839.91|1840.65|1840.35|1840.76|1840.37|1839.64|1839.23|694
1655712300000|2022-06-20 08:05:00|1840.6|1840.3|1839.29|1838.99|1840.93|1840.56|1839.17|1838.8|745
1655712600000|2022-06-20 08:10:00|1839.28|1838.98|1839.5|1839.2|1840.75|1840.43|1839.21|1838.91|634
1655712900000|2022-06-20 08:15:00|1839.51|1839.21|1839.86|1839.56|1840.25|1839.89|1839.32|1838.94|567
1655713200000|2022-06-20 08:20:00|1839.81|1839.51|1840.68|1840.38|1841.33|1841.02|1839.72|1839.37|615
1655713500000|2022-06-20 08:25:00|1840.67|1840.37|1840.98|1840.48|1841|1840.68|1840.19|1839.85|659
1655713800000|2022-06-20 08:30:00|1840.88|1840.58|1840.27|1839.97|1840.98|1840.62|1839.97|1839.61|689
1655714100000|2022-06-20 08:35:00|1840.26|1839.96|1840.64|1840.34|1841.35|1841.05|1839.64|1839.25|760
1655714400000|2022-06-20 08:40:00|1840.63|1840.33|1840.47|1839.97|1840.93|1840.57|1840.13|1839.76|512
1655714700000|2022-06-20 08:45:00|1840.31|1840.01|1840.11|1839.81|1840.76|1840.37|1839.9|1839.55|630
1655715000000|2022-06-20 08:50:00|1840.12|1839.82|1840.64|1840.34|1841.36|1841.03|1839.99|1839.67|645
1655715300000|2022-06-20 08:55:00|1840.66|1840.36|1839.97|1839.67|1840.97|1840.64|1839.85|1839.47|505
1655715600000|2022-06-20 09:00:00|1839.95|1839.65|1841.63|1841.33|1841.79|1841.42|1839.88|1839.58|726
1655715900000|2022-06-20 09:05:00|1841.64|1841.34|1842.31|1842.01|1842.54|1842.19|1841.53|1841.16|638
1655716200000|2022-06-20 09:10:00|1842.29|1841.99|1843.64|1843.34|1843.92|1843.62|1842.09|1841.71|827
1655716500000|2022-06-20 09:15:00|1843.54|1843.24|1843.48|1843.18|1844.09|1843.68|1843.19|1842.79|679
1655716800000|2022-06-20 09:20:00|1843.45|1843.15|1843.55|1843.25|1844.02|1843.71|1843.17|1842.82|534
1655717100000|2022-06-20 09:25:00|1843.56|1843.26|1842.96|1842.46|1843.7|1843.29|1842.62|1842.24|629
1655717400000|2022-06-20 09:30:00|1842.89|1842.39|1841.48|1841.18|1842.89|1842.47|1841.32|1840.97|796
1655717700000|2022-06-20 09:35:00|1841.47|1841.17|1841.78|1841.28|1841.92|1841.62|1840.78|1840.47|617
1655718000000|2022-06-20 09:40:00|1841.79|1841.29|1841.37|1841.07|1842|1841.62|1841.27|1840.87|553
1655718300000|2022-06-20 09:45:00|1841.36|1841.06|1840.48|1840.18|1841.45|1841.08|1840.39|1840.03|611
1655718600000|2022-06-20 09:50:00|1840.49|1840.19|1840.9|1840.4|1841.07|1840.69|1840.14|1839.74|591
1655718900000|2022-06-20 09:55:00|1840.89|1840.39|1841.03|1840.73|1841.53|1841.23|1840.38|1839.98|529
1655719200000|2022-06-20 10:00:00|1841.05|1840.75|1838.69|1838.39|1841.51|1841.15|1838.65|1838.35|597
1655719500000|2022-06-20 10:05:00|1838.71|1838.41|1838.6|1838.1|1839.12|1838.65|1836.64|1836.31|810
1655719800000|2022-06-20 10:10:00|1838.61|1838.11|1839.51|1839.21|1839.86|1839.56|1838.08|1837.76|637
1655720100000|2022-06-20 10:15:00|1839.52|1839.22|1838.27|1837.97|1839.73|1839.35|1838.2|1837.8|686
1655720400000|2022-06-20 10:20:00|1838.26|1837.96|1838.57|1838.27|1839.01|1838.71|1838.18|1837.84|515
1655720700000|2022-06-20 10:25:00|1838.68|1838.18|1838.96|1838.66|1839.57|1839.18|1838.52|1838.17|549
1655721000000|2022-06-20 10:30:00|1838.97|1838.67|1838.59|1838.29|1839.16|1838.76|1838.12|1837.78|541
1655721300000|2022-06-20 10:35:00|1838.62|1838.32|1839.05|1838.75|1839.63|1839.25|1838.28|1837.92|453
1655721600000|2022-06-20 10:40:00|1839.02|1838.72|1838.88|1838.58|1839.4|1839.01|1838.6|1838.22|598
1655721900000|2022-06-20 10:45:00|1838.96|1838.66|1838.77|1838.47|1839.44|1839.03|1838.56|1838.17|549
1655722200000|2022-06-20 10:50:00|1838.76|1838.46|1838.65|1838.35|1838.9|1838.5|1838.2|1837.87|495
1655722500000|2022-06-20 10:55:00|1838.7|1838.4|1839.25|1838.95|1840.08|1839.71|1838.55|1838.17|518
1655722800000|2022-06-20 11:00:00|1839.26|1838.96|1839.29|1838.99|1839.89|1839.51|1839.2|1838.81|521
1655723100000|2022-06-20 11:05:00|1839.35|1839.05|1839.69|1839.19|1839.98|1839.61|1839.23|1838.89|417
1655723400000|2022-06-20 11:10:00|1839.59|1839.29|1838.49|1838.19|1839.99|1839.64|1838.41|1838.04|489
1655723700000|2022-06-20 11:15:00|1838.5|1838.2|1838.61|1838.31|1839.13|1838.71|1838.47|1838.17|493
1655724000000|2022-06-20 11:20:00|1838.62|1838.32|1839.02|1838.72|1839.33|1839|1838.53|1838.15|472
1655724300000|2022-06-20 11:25:00|1839.03|1838.73|1838.05|1837.75|1839.03|1838.73|1837.94|1837.54|547
1655724600000|2022-06-20 11:30:00|1838.06|1837.76|1838.62|1838.12|1838.68|1838.32|1837.61|1837.23|528
1655724900000|2022-06-20 11:35:00|1838.52|1838.22|1838.82|1838.32|1839.41|1839|1837.96|1837.6|619
1655725200000|2022-06-20 11:40:00|1838.81|1838.31|1839.58|1839.08|1839.64|1839.26|1838.16|1837.78|584
1655725500000|2022-06-20 11:45:00|1839.54|1839.04|1838.74|1838.44|1839.63|1839.3|1838.64|1838.23|532
1655725800000|2022-06-20 11:50:00|1838.75|1838.45|1838.43|1838.13|1839.35|1838.96|1838.38|1837.97|591
1655726100000|2022-06-20 11:55:00|1838.44|1838.14|1838.38|1837.88|1838.76|1838.4|1837.89|1837.5|724
1655726400000|2022-06-20 12:00:00|1838.47|1838.17|1838.59|1838.29|1838.72|1838.4|1837.83|1837.43|627
1655726700000|2022-06-20 12:05:00|1838.61|1838.31|1839.35|1839.05|1839.45|1839.08|1838.39|1837.98|553
1655727000000|2022-06-20 12:10:00|1839.33|1839.03|1839.13|1838.83|1839.91|1839.61|1838.18|1837.85|731
1655727300000|2022-06-20 12:15:00|1839.16|1838.86|1839.91|1839.61|1839.97|1839.61|1838.44|1838.05|596
1655727600000|2022-06-20 12:20:00|1839.89|1839.59|1839.31|1839.01|1840.98|1840.58|1839.11|1838.76|709
1655727900000|2022-06-20 12:25:00|1839.35|1839.05|1839.23|1838.93|1840.08|1839.69|1838.9|1838.54|607
1655728200000|2022-06-20 12:30:00|1839.2|1838.9|1839.35|1838.85|1839.51|1839.11|1838.51|1838.12|598
1655728500000|2022-06-20 12:35:00|1839.37|1838.87|1839.3|1838.8|1839.89|1839.53|1839.14|1838.77|604
1655728800000|2022-06-20 12:40:00|1839.31|1838.81|1839.13|1838.83|1839.68|1839.28|1838.64|1838.3|624
1655729100000|2022-06-20 12:45:00|1839.14|1838.84|1839.41|1839.11|1839.86|1839.51|1839.09|1838.72|573
1655729400000|2022-06-20 12:50:00|1839.45|1839.15|1839.17|1838.87|1839.73|1839.36|1838.85|1838.5|584
1655729700000|2022-06-20 12:55:00|1839.18|1838.88|1839.25|1838.95|1839.59|1839.27|1838.95|1838.6|591
1655730000000|2022-06-20 13:00:00|1839.23|1838.93|1839.12|1838.82|1840.28|1839.86|1838.71|1838.31|1019
1655730300000|2022-06-20 13:05:00|1839.22|1838.92|1840.87|1840.57|1841.48|1841.1|1839.22|1838.79|1009
1655730600000|2022-06-20 13:10:00|1840.88|1840.58|1842.72|1842.22|1842.78|1842.42|1840.64|1840.27|945
1655730900000|2022-06-20 13:15:00|1842.73|1842.23|1842.37|1841.87|1843.49|1843.09|1842.17|1841.81|934
1655731200000|2022-06-20 13:20:00|1842.23|1841.93|1841.3|1841|1842.8|1842.44|1841.07|1840.7|856
1655731500000|2022-06-20 13:25:00|1841.28|1840.98|1840.57|1840.07|1841.28|1840.98|1840.32|1839.93|843
1655731800000|2022-06-20 13:30:00|1840.47|1840.17|1840.82|1840.52|1841.22|1840.88|1840.42|1840.08|800
1655732100000|2022-06-20 13:35:00|1840.8|1840.5|1840.52|1840.22|1841.03|1840.65|1840.1|1839.74|781
1655732400000|2022-06-20 13:40:00|1840.51|1840.21|1839.34|1839.04|1840.82|1840.44|1839.28|1838.91|746
1655732700000|2022-06-20 13:45:00|1839.44|1838.94|1839.91|1839.61|1840|1839.62|1839.07|1838.68|716
1655733000000|2022-06-20 13:50:00|1839.89|1839.59|1840.17|1839.87|1840.25|1839.9|1839.11|1838.77|689
1655733300000|2022-06-20 13:55:00|1840.16|1839.86|1839.69|1839.19|1840.53|1840.14|1839.18|1838.86|652
1655733600000|2022-06-20 14:00:00|1839.54|1839.24|1838.35|1838.05|1839.54|1839.24|1836.16|1835.82|1108
1655733900000|2022-06-20 14:05:00|1838.38|1838.08|1838.02|1837.72|1838.66|1838.29|1837.87|1837.44|765
1655734200000|2022-06-20 14:10:00|1838.03|1837.73|1837.89|1837.59|1838.83|1838.43|1837.85|1837.43|675
1655734500000|2022-06-20 14:15:00|1837.94|1837.64|1837.85|1837.35|1838.62|1838.27|1837.79|1837.35|718
1655734800000|2022-06-20 14:20:00|1837.74|1837.44|1838.42|1838.12|1838.5|1838.14|1837.41|1837.03|714
1655735100000|2022-06-20 14:25:00|1838.44|1838.14|1837.41|1837.11|1838.86|1838.51|1837.34|1837.02|688
1655735400000|2022-06-20 14:30:00|1837.42|1837.12|1837.99|1837.49|1838.08|1837.74|1836.95|1836.57|793
1655735700000|2022-06-20 14:35:00|1837.98|1837.48|1838.28|1837.98|1838.77|1838.44|1837.54|1837.16|759
1655736000000|2022-06-20 14:40:00|1838.27|1837.97|1838.13|1837.83|1838.39|1838.02|1837.55|1837.16|687
1655736300000|2022-06-20 14:45:00|1838.14|1837.84|1838.83|1838.53|1839.01|1838.61|1838|1837.6|739
1655736600000|2022-06-20 14:50:00|1838.82|1838.52|1838.58|1838.28|1839.32|1839.02|1838.52|1838.12|828
1655736900000|2022-06-20 14:55:00|1838.59|1838.29|1838.6|1838.3|1838.87|1838.49|1837.85|1837.46|890
1655737200000|2022-06-20 15:00:00|1838.62|1838.32|1838.75|1838.25|1838.78|1838.41|1838.09|1837.74|783
1655737500000|2022-06-20 15:05:00|1838.74|1838.24|1837.8|1837.5|1838.74|1838.33|1837.28|1836.9|752
1655737800000|2022-06-20 15:10:00|1837.81|1837.51|1838.61|1838.31|1838.69|1838.31|1837.76|1837.36|634
1655738100000|2022-06-20 15:15:00|1838.53|1838.23|1839.13|1838.83|1839.85|1839.44|1838.32|1838.02|708
1655738400000|2022-06-20 15:20:00|1839.15|1838.85|1838.38|1838.08|1839.46|1839.08|1838.26|1837.85|543
1655738700000|2022-06-20 15:25:00|1838.41|1838.11|1838.25|1837.75|1839.1|1838.72|1837.85|1837.46|652
1655739000000|2022-06-20 15:30:00|1838.17|1837.87|1838.29|1837.99|1838.42|1838.04|1837.88|1837.48|463
1655739300000|2022-06-20 15:35:00|1838.28|1837.98|1838.55|1838.25|1838.58|1838.26|1838.11|1837.74|460
1655739600000|2022-06-20 15:40:00|1838.54|1838.24|1838.54|1838.24|1839.04|1838.63|1838.48|1838.08|388
1655739900000|2022-06-20 15:45:00|1838.55|1838.25|1838.82|1838.32|1838.91|1838.42|1838.49|1838.09|409
1655740200000|2022-06-20 15:50:00|1838.83|1838.33|1839.23|1838.93|1839.46|1839.09|1838.66|1838.27|433
1655740500000|2022-06-20 15:55:00|1839.32|1838.82|1838.59|1838.09|1839.34|1838.95|1838.48|1838.09|409
1655740800000|2022-06-20 16:00:00|1838.63|1838.13|1838.44|1837.94|1838.68|1838.25|1837.92|1837.53|324
1655741100000|2022-06-20 16:05:00|1838.43|1838.13|1838.25|1837.95|1838.75|1838.41|1838.1|1837.71|299
1655741400000|2022-06-20 16:10:00|1838.23|1837.93|1838.43|1837.93|1838.58|1838.2|1838.1|1837.7|296
1655741700000|2022-06-20 16:15:00|1838.3|1838|1838.15|1837.65|1838.37|1838|1837.35|1836.85|421
1655742000000|2022-06-20 16:20:00|1838.13|1837.63|1838.55|1838.05|1838.65|1838.3|1837.97|1837.57|220
1655742300000|2022-06-20 16:25:00|1838.49|1838.19|1838.4|1838.1|1838.82|1838.38|1838.05|1837.67|356
1655742600000|2022-06-20 16:30:00|1838.38|1838.08|1838.53|1838.03|1838.56|1838.2|1838.19|1837.8|297
1655742900000|2022-06-20 16:35:00|1838.56|1838.06|1838.01|1837.51|1838.65|1838.25|1837.76|1837.33|326
1655743200000|2022-06-20 16:40:00|1838|1837.5|1837.61|1837.11|1838.29|1837.9|1837.27|1836.92|320
1655743500000|2022-06-20 16:45:00|1837.62|1837.12|1837.29|1836.79|1837.64|1837.19|1837.21|1836.71|341
1655743800000|2022-06-20 16:50:00|1837.21|1836.71|1836.64|1836.14|1837.53|1837.03|1836.29|1835.98|353
1655744100000|2022-06-20 16:55:00|1836.66|1836.16|1836.08|1835.78|1836.93|1836.43|1835.99|1835.63|419
1655744400000|2022-06-20 17:00:00|1836.07|1835.77|1836.38|1835.88|1836.42|1836.05|1835.94|1835.54|228
1655744700000|2022-06-20 17:05:00|1836.39|1835.89|1836.07|1835.57|1836.39|1835.95|1836|1835.55|152
1655745000000|2022-06-20 17:10:00|1836.06|1835.56|1836.2|1835.9|1836.41|1835.96|1835.9|1835.55|196
1655745300000|2022-06-20 17:15:00|1836.3|1835.8|1836.29|1835.99|1837.15|1836.76|1836.26|1835.76|194
1655745600000|2022-06-20 17:20:00|1836.31|1836.01|1836.48|1835.98|1836.65|1836.35|1836.03|1835.73|161
1655745900000|2022-06-20 17:25:00|1836.47|1835.97|1836.5|1836|1836.56|1836.15|1835.98|1835.58|161
1655746200000|2022-06-20 17:30:00|1836.44|1836.14|1836.87|1836.37|1836.96|1836.49|1836.41|1836.03|245
1655746500000|2022-06-20 17:35:00|1836.89|1836.39|1837.22|1836.72|1837.32|1836.9|1836.72|1836.22|285
1655746800000|2022-06-20 17:40:00|1837.18|1836.68|1837.38|1837.08|1837.77|1837.36|1837.11|1836.61|175
1655747100000|2022-06-20 17:45:00|1837.35|1837.05|1837.27|1836.97|1837.63|1837.22|1837.24|1836.86|135
1655747400000|2022-06-20 17:50:00|1837.38|1836.88|1837|1836.5|1837.45|1837.11|1836.84|1836.43|168
1655747700000|2022-06-20 17:55:00|1837.01|1836.51|1836.03|1835.53|1837.14|1836.64|1835.78|1835.34|285
1655748000000|2022-06-20 18:00:00|1836.04|1835.54|1836.57|1836.07|1836.64|1836.14|1836.04|1835.54|168
1655748300000|2022-06-20 18:05:00|1836.58|1836.08|1836.32|1835.82|1836.64|1836.14|1836.2|1835.7|78
1655748600000|2022-06-20 18:10:00|1836.24|1835.74|1836.99|1836.69|1837.09|1836.72|1836.24|1835.74|176
1655748900000|2022-06-20 18:15:00|1836.98|1836.68|1836.88|1836.58|1837.18|1836.88|1836.73|1836.33|146
1655749200000|2022-06-20 18:20:00|1836.99|1836.49|1837.4|1836.9|1837.62|1837.32|1836.85|1836.35|322
1655749500000|2022-06-20 18:25:00|1837.38|1836.88|1838.82|1838.52|1839.27|1838.77|1837.12|1836.7|233
1655762400000|2022-06-20 22:00:00|1838.91|1838.41|1838.43|1837.93|1843.92|1838.92|1838.04|1835.39|361
1655762700000|2022-06-20 22:05:00|1838.39|1837.89|1838.38|1837.88|1839.36|1838.35|1838.14|1836.86|355
1655763000000|2022-06-20 22:10:00|1838.37|1837.87|1838.5|1838|1838.51|1838.01|1838.14|1837.64|234
1655763300000|2022-06-20 22:15:00|1838.48|1837.98|1838.39|1837.89|1838.55|1838.05|1838.18|1837.68|158
1655763600000|2022-06-20 22:20:00|1838.41|1837.91|1838.5|1838|1838.64|1838.14|1838.36|1837.86|141
1655763900000|2022-06-20 22:25:00|1838.58|1838.08|1838.94|1838.44|1839.02|1838.52|1838.39|1837.89|238
1655764200000|2022-06-20 22:30:00|1838.96|1838.46|1838.68|1838.18|1839.12|1838.62|1838.68|1838.18|283
1655764500000|2022-06-20 22:35:00|1838.69|1838.19|1838.22|1837.72|1838.7|1838.2|1838.12|1837.69|241
1655764800000|2022-06-20 22:40:00|1838.1|1837.6|1838.32|1837.82|1838.4|1838.01|1837.81|1837.38|193
1655765100000|2022-06-20 22:45:00|1838.31|1837.81|1838.31|1837.81|1838.35|1837.97|1838.04|1837.6|169
1655765400000|2022-06-20 22:50:00|1838.25|1837.75|1838.15|1837.65|1838.51|1838.15|1837.98|1837.5|208
1655765700000|2022-06-20 22:55:00|1838.16|1837.66|1838.41|1837.91|1838.68|1838.26|1838.01|1837.6|195
1655766000000|2022-06-20 23:00:00|1838.4|1837.9|1837.98|1837.48|1838.41|1837.91|1837.72|1837.3|246
1655766300000|2022-06-20 23:05:00|1837.97|1837.47|1838.38|1837.88|1838.42|1837.97|1837.75|1837.31|235
1655766600000|2022-06-20 23:10:00|1838.37|1837.87|1838.26|1837.76|1838.5|1838.07|1837.94|1837.58|271
1655766900000|2022-06-20 23:15:00|1838.25|1837.75|1838.79|1838.29|1838.82|1838.44|1838.02|1837.6|250
1655767200000|2022-06-20 23:20:00|1838.78|1838.28|1838.33|1837.83|1839|1838.59|1838.24|1837.74|282
1655767500000|2022-06-20 23:25:00|1838.3|1837.8|1838.31|1837.81|1838.57|1838.07|1838.11|1837.61|262
1655767800000|2022-06-20 23:30:00|1838.3|1837.8|1837.9|1837.4|1838.3|1837.8|1837.64|1837.21|291
1655768100000|2022-06-20 23:35:00|1837.93|1837.43|1838.11|1837.61|1838.21|1837.78|1837.43|1837.03|330
1655768400000|2022-06-20 23:40:00|1838.17|1837.67|1838.84|1838.34|1838.87|1838.46|1837.75|1837.33|329
1655768700000|2022-06-20 23:45:00|1838.83|1838.33|1839.2|1838.7|1839.26|1838.86|1838.63|1838.24|402
1655769000000|2022-06-20 23:50:00|1839.21|1838.71|1839.26|1838.76|1839.34|1838.95|1838.73|1838.32|347
1655769300000|2022-06-20 23:55:00|1839.27|1838.77|1839.35|1839.05|1839.48|1839.09|1839.03|1838.64|254
1655769600000|2022-06-21 00:00:00|1839.32|1839.02|1839.78|1839.28|1840.18|1839.81|1838.77|1838.36|703
1655769900000|2022-06-21 00:05:00|1839.66|1839.36|1839.54|1839.04|1840.23|1839.78|1839.12|1838.73|533
1655770200000|2022-06-21 00:10:00|1839.47|1839.17|1839.19|1838.69|1839.74|1839.33|1839.11|1838.69|481
1655770500000|2022-06-21 00:15:00|1839.2|1838.7|1839.68|1839.18|1839.72|1839.33|1838.86|1838.46|616
1655770800000|2022-06-21 00:20:00|1839.69|1839.19|1840.54|1840.24|1840.82|1840.41|1839.46|1839.08|574
1655771100000|2022-06-21 00:25:00|1840.48|1840.18|1841.06|1840.56|1841.07|1840.57|1840.13|1839.76|578
1655771400000|2022-06-21 00:30:00|1841.07|1840.57|1841.86|1841.36|1841.91|1841.46|1840.96|1840.57|776
1655771700000|2022-06-21 00:35:00|1841.84|1841.34|1841.06|1840.76|1841.96|1841.56|1840.99|1840.59|688
1655772000000|2022-06-21 00:40:00|1841|1840.7|1840.66|1840.16|1841.35|1840.99|1840.4|1840|773
1655772300000|2022-06-21 00:45:00|1840.65|1840.15|1841.71|1841.21|1841.75|1841.43|1840.44|1840.1|597
1655772600000|2022-06-21 00:50:00|1841.7|1841.2|1841.29|1840.99|1841.92|1841.42|1841.05|1840.55|671
1655772900000|2022-06-21 00:55:00|1841.33|1841.03|1841.35|1840.85|1841.91|1841.41|1841.06|1840.73|628
1655773200000|2022-06-21 01:00:00|1841.37|1840.87|1841.75|1841.25|1841.86|1841.36|1841.01|1840.51|806
1655773500000|2022-06-21 01:05:00|1841.74|1841.24|1842.24|1841.74|1842.3|1841.8|1841.64|1841.14|709
1655773800000|2022-06-21 01:10:00|1842.21|1841.71|1841.36|1840.86|1842.23|1841.78|1841.14|1840.68|706
1655774100000|2022-06-21 01:15:00|1841.37|1840.87|1842.27|1841.97|1842.37|1842|1840.93|1840.55|724
1655774400000|2022-06-21 01:20:00|1842.29|1841.99|1841.44|1840.94|1842.69|1842.31|1841.26|1840.86|834
1655774700000|2022-06-21 01:25:00|1841.45|1840.95|1840.38|1839.88|1841.48|1840.98|1840.31|1839.85|600
1655775000000|2022-06-21 01:30:00|1840.37|1839.87|1840.79|1840.29|1840.79|1840.36|1839.49|1839.13|812
1655775300000|2022-06-21 01:35:00|1840.8|1840.3|1840.88|1840.58|1841.27|1840.82|1840.37|1839.94|788
1655775600000|2022-06-21 01:40:00|1840.89|1840.59|1841.1|1840.8|1841.47|1840.99|1840.27|1839.88|771
1655775900000|2022-06-21 01:45:00|1841.11|1840.81|1841.22|1840.72|1841.5|1841.05|1840.08|1839.72|849
1655776200000|2022-06-21 01:50:00|1841.24|1840.74|1841.01|1840.71|1841.3|1840.85|1840.71|1840.31|673
1655776500000|2022-06-21 01:55:00|1840.97|1840.67|1841.77|1841.27|1841.78|1841.38|1840.41|1839.91|755
1655776800000|2022-06-21 02:00:00|1841.78|1841.28|1842.1|1841.6|1842.4|1841.99|1841.57|1841.23|725
1655777100000|2022-06-21 02:05:00|1842.09|1841.59|1841.03|1840.53|1842.09|1841.59|1840.89|1840.52|578
1655777400000|2022-06-21 02:10:00|1841.02|1840.52|1841.41|1841.11|1841.54|1841.17|1840.57|1840.18|543
1655777700000|2022-06-21 02:15:00|1841.46|1840.96|1841.2|1840.7|1841.59|1841.2|1840.97|1840.53|499
1655778000000|2022-06-21 02:20:00|1841.23|1840.73|1841.62|1841.12|1841.7|1841.28|1841.12|1840.62|370
1655778300000|2022-06-21 02:25:00|1841.63|1841.13|1842.41|1842.11|1842.51|1842.13|1841.52|1841.13|353
1655778600000|2022-06-21 02:30:00|1842.42|1842.12|1841.91|1841.41|1842.47|1842.15|1841.71|1841.33|545
1655778900000|2022-06-21 02:35:00|1841.92|1841.42|1841.89|1841.59|1842.07|1841.65|1841.64|1841.22|303
1655779200000|2022-06-21 02:40:00|1841.98|1841.48|1841.73|1841.43|1842.1|1841.66|1841.61|1841.12|321
1655779500000|2022-06-21 02:45:00|1841.71|1841.41|1841.67|1841.37|1841.93|1841.57|1841.23|1840.84|441
1655779800000|2022-06-21 02:50:00|1841.65|1841.35|1841.05|1840.55|1841.76|1841.37|1840.83|1840.45|374
1655780100000|2022-06-21 02:55:00|1841.04|1840.54|1840.31|1840.01|1841.05|1840.57|1840.01|1839.62|511
1655780400000|2022-06-21 03:00:00|1840.3|1840|1840.77|1840.27|1840.9|1840.52|1840.24|1839.9|448
1655780700000|2022-06-21 03:05:00|1840.76|1840.26|1840.78|1840.28|1840.9|1840.5|1840.27|1839.87|458
1655781000000|2022-06-21 03:10:00|1840.69|1840.39|1840.76|1840.26|1840.9|1840.5|1840.24|1839.85|395
1655781300000|2022-06-21 03:15:00|1840.75|1840.25|1840.69|1840.39|1840.99|1840.55|1840.5|1840.1|412
1655781600000|2022-06-21 03:20:00|1840.79|1840.29|1841.47|1840.97|1841.6|1841.1|1840.53|1840.19|403
1655781900000|2022-06-21 03:25:00|1841.51|1841.01|1840.96|1840.46|1841.52|1841.02|1840.76|1840.33|404
1655782200000|2022-06-21 03:30:00|1840.95|1840.45|1840.99|1840.49|1841.48|1840.98|1840.79|1840.43|304
1655782500000|2022-06-21 03:35:00|1840.98|1840.48|1840.36|1840.06|1841|1840.5|1840.35|1839.85|310
1655782800000|2022-06-21 03:40:00|1840.37|1840.07|1840.55|1840.05|1840.67|1840.27|1840.03|1839.62|325
1655783100000|2022-06-21 03:45:00|1840.56|1840.06|1840.21|1839.71|1840.59|1840.19|1839.77|1839.4|318
1655783400000|2022-06-21 03:50:00|1840.23|1839.73|1840.44|1839.94|1840.53|1840.04|1840.08|1839.58|289
1655783700000|2022-06-21 03:55:00|1840.42|1839.92|1840.6|1840.1|1840.62|1840.2|1840.07|1839.71|292
1655784000000|2022-06-21 04:00:00|1840.55|1840.05|1840.78|1840.28|1841.05|1840.62|1840.21|1839.76|339
1655784300000|2022-06-21 04:05:00|1840.76|1840.26|1840.27|1839.77|1840.82|1840.32|1840.06|1839.56|302
1655784600000|2022-06-21 04:10:00|1840.28|1839.78|1839.97|1839.47|1840.4|1839.9|1839.94|1839.47|284
1655784900000|2022-06-21 04:15:00|1839.87|1839.57|1840.66|1840.16|1840.72|1840.29|1839.83|1839.48|366
1655785200000|2022-06-21 04:20:00|1840.65|1840.15|1840.25|1839.75|1840.78|1840.28|1840.07|1839.64|271
1655785500000|2022-06-21 04:25:00|1840.29|1839.79|1839.44|1838.94|1840.29|1839.85|1839.22|1838.83|275
1655785800000|2022-06-21 04:30:00|1839.42|1838.92|1839.15|1838.85|1839.42|1838.94|1838.72|1838.22|340
1655786100000|2022-06-21 04:35:00|1839.25|1838.75|1838.87|1838.37|1839.4|1838.97|1838.57|1838.07|282
1655786400000|2022-06-21 04:40:00|1838.88|1838.38|1839.01|1838.51|1839.06|1838.56|1838.37|1837.93|292
1655786700000|2022-06-21 04:45:00|1838.99|1838.49|1838.47|1837.97|1839.15|1838.72|1838.35|1837.94|225
1655787000000|2022-06-21 04:50:00|1838.46|1837.96|1838.68|1838.18|1838.71|1838.3|1838.18|1837.76|292
1655787300000|2022-06-21 04:55:00|1838.66|1838.16|1838.96|1838.46|1839.1|1838.6|1838.4|1838.08|357
1655787600000|2022-06-21 05:00:00|1838.95|1838.45|1839.09|1838.59|1839.9|1839.47|1838.78|1838.45|365
1655787900000|2022-06-21 05:05:00|1839.06|1838.56|1838.66|1838.16|1839.06|1838.56|1838.44|1838|369
1655788200000|2022-06-21 05:10:00|1838.71|1838.21|1838.73|1838.23|1839|1838.5|1838.53|1838.07|270
1655788500000|2022-06-21 05:15:00|1838.7|1838.4|1839.25|1838.75|1839.52|1839.07|1838.33|1837.83|330
1655788800000|2022-06-21 05:20:00|1839.27|1838.77|1839.15|1838.65|1839.55|1839.05|1838.94|1838.44|329
1655789100000|2022-06-21 05:25:00|1839.16|1838.66|1838.38|1837.88|1839.35|1838.86|1838.25|1837.88|347
1655789400000|2022-06-21 05:30:00|1838.39|1837.89|1836.92|1836.42|1838.6|1838.2|1835.81|1835.51|824
1655789700000|2022-06-21 05:35:00|1836.93|1836.43|1836.75|1836.25|1837.04|1836.54|1836.3|1835.9|781
1655790000000|2022-06-21 05:40:00|1836.8|1836.3|1836.12|1835.82|1836.99|1836.59|1836.07|1835.67|728
1655790300000|2022-06-21 05:45:00|1836.06|1835.76|1834.82|1834.32|1836.3|1835.8|1834.02|1833.52|1077
1655790600000|2022-06-21 05:50:00|1834.8|1834.3|1835.64|1835.14|1835.96|1835.54|1834.29|1833.89|720
1655790900000|2022-06-21 05:55:00|1835.65|1835.15|1835.64|1835.14|1836.04|1835.59|1835.13|1834.78|613
1655791200000|2022-06-21 06:00:00|1835.63|1835.13|1834.7|1834.2|1835.67|1835.17|1834.52|1834.02|852
1655791500000|2022-06-21 06:05:00|1834.75|1834.25|1835.02|1834.52|1835.54|1835.04|1834.2|1833.72|736
1655791800000|2022-06-21 06:10:00|1834.89|1834.39|1834.99|1834.49|1835.31|1834.88|1834.8|1834.3|681
1655792100000|2022-06-21 06:15:00|1834.98|1834.48|1835.5|1835|1835.63|1835.22|1834.39|1833.89|686
1655792400000|2022-06-21 06:20:00|1835.51|1835.01|1835.86|1835.36|1836.51|1836.1|1835.28|1834.89|693
1655792700000|2022-06-21 06:25:00|1835.84|1835.34|1835.9|1835.4|1836.2|1835.78|1835.4|1834.9|640
1655793000000|2022-06-21 06:30:00|1835.73|1835.43|1835|1834.5|1836.02|1835.66|1834.71|1834.35|848
1655793300000|2022-06-21 06:35:00|1834.98|1834.48|1835.6|1835.1|1835.74|1835.36|1834.77|1834.35|811
1655793600000|2022-06-21 06:40:00|1835.58|1835.08|1834.46|1833.96|1835.94|1835.5|1834.27|1833.84|868
1655793900000|2022-06-21 06:45:00|1834.44|1833.94|1834.4|1834.1|1834.79|1834.29|1833.93|1833.43|879
1655794200000|2022-06-21 06:50:00|1834.37|1834.07|1833.44|1832.94|1834.63|1834.25|1832.95|1832.5|871
1655794500000|2022-06-21 06:55:00|1833.42|1832.92|1834.44|1834.14|1834.61|1834.24|1832.88|1832.52|922
1655794800000|2022-06-21 07:00:00|1834.41|1834.11|1835.52|1835.22|1836.24|1835.86|1834.35|1834|979
1655795100000|2022-06-21 07:05:00|1835.51|1835.21|1834.57|1834.27|1835.77|1835.47|1833.82|1833.44|999
1655795400000|2022-06-21 07:10:00|1834.5|1834.2|1834.01|1833.51|1834.73|1834.39|1833.59|1833.17|870
1655795700000|2022-06-21 07:15:00|1833.99|1833.69|1834.54|1834.24|1835.02|1834.72|1833.25|1832.91|1239
1655796000000|2022-06-21 07:20:00|1834.55|1834.25|1833.33|1833.03|1835.21|1834.81|1832.85|1832.54|1000
1655796300000|2022-06-21 07:25:00|1833.32|1833.02|1833.21|1832.91|1834.26|1833.84|1833.01|1832.71|950
1655796600000|2022-06-21 07:30:00|1833.15|1832.85|1834.2|1833.9|1834.29|1833.9|1832.97|1832.6|957
1655796900000|2022-06-21 07:35:00|1834.21|1833.91|1834.99|1834.69|1835.28|1834.96|1833.99|1833.6|924
1655797200000|2022-06-21 07:40:00|1835.06|1834.56|1835.03|1834.73|1835.38|1835.06|1834.01|1833.6|943
1655797500000|2022-06-21 07:45:00|1835.12|1834.82|1835.25|1834.95|1835.89|1835.49|1834.95|1834.55|870
1655797800000|2022-06-21 07:50:00|1835.24|1834.94|1837.19|1836.89|1837.19|1836.89|1834.94|1834.51|883
1655798100000|2022-06-21 07:55:00|1837.09|1836.79|1838.77|1838.27|1839.56|1839.26|1837.09|1836.72|1084
1655798400000|2022-06-21 08:00:00|1838.62|1838.32|1837.73|1837.43|1838.88|1838.47|1837.55|1837.22|1016
1655798700000|2022-06-21 08:05:00|1837.8|1837.5|1837.86|1837.56|1838.2|1837.83|1837.48|1837.09|892
1655799000000|2022-06-21 08:10:00|1837.87|1837.57|1836.99|1836.69|1838.69|1838.21|1836.85|1836.44|998
1655799300000|2022-06-21 08:15:00|1837.08|1836.58|1836.75|1836.25|1837.29|1836.99|1836.03|1835.66|919
1655799600000|2022-06-21 08:20:00|1836.74|1836.24|1837.18|1836.88|1837.37|1837.03|1836.07|1835.68|820
1655799900000|2022-06-21 08:25:00|1837.19|1836.89|1835.31|1834.81|1837.33|1837.03|1834.87|1834.54|836
1655800200000|2022-06-21 08:30:00|1835.25|1834.75|1835.35|1835.05|1836.03|1835.53|1834.5|1834.18|939
1655800500000|2022-06-21 08:35:00|1835.37|1835.07|1835.69|1835.39|1836.12|1835.75|1835.28|1834.83|772
1655800800000|2022-06-21 08:40:00|1835.71|1835.41|1835.68|1835.38|1836.43|1836.06|1835.13|1834.77|688
1655801100000|2022-06-21 08:45:00|1835.76|1835.26|1835.46|1835.16|1836.14|1835.74|1835.36|1834.99|707
1655801400000|2022-06-21 08:50:00|1835.43|1835.13|1835.88|1835.38|1836.24|1835.85|1835.29|1834.91|762
1655801700000|2022-06-21 08:55:00|1835.94|1835.44|1834.96|1834.46|1836.02|1835.66|1834.66|1834.19|816
1655802000000|2022-06-21 09:00:00|1834.85|1834.55|1836.03|1835.53|1836.17|1835.78|1834.8|1834.31|779
1655802300000|2022-06-21 09:05:00|1836|1835.5|1835.41|1834.91|1836|1835.59|1834.69|1834.24|771
1655802600000|2022-06-21 09:10:00|1835.4|1834.9|1836.03|1835.73|1836.14|1835.73|1834.84|1834.36|737
1655802900000|2022-06-21 09:15:00|1835.98|1835.68|1837.13|1836.63|1837.25|1836.88|1835.91|1835.51|692
1655803200000|2022-06-21 09:20:00|1837.02|1836.72|1836.84|1836.54|1837.81|1837.51|1836.82|1836.43|626
1655803500000|2022-06-21 09:25:00|1836.89|1836.59|1836.62|1836.32|1837.53|1837.12|1836.32|1836.02|651
1655803800000|2022-06-21 09:30:00|1836.58|1836.28|1837.73|1837.43|1837.96|1837.6|1836.43|1836.07|749
1655804100000|2022-06-21 09:35:00|1837.74|1837.44|1837.2|1836.7|1838.19|1837.8|1837|1836.62|660
1655804400000|2022-06-21 09:40:00|1837.18|1836.68|1837.62|1837.12|1838|1837.59|1836.86|1836.36|658
1655804700000|2022-06-21 09:45:00|1837.64|1837.14|1838.64|1838.14|1838.67|1838.24|1837.23|1836.76|708
1655805000000|2022-06-21 09:50:00|1838.67|1838.17|1837.86|1837.36|1838.76|1838.36|1837.51|1837.12|735
1655805300000|2022-06-21 09:55:00|1837.87|1837.37|1837.52|1837.22|1837.93|1837.57|1837.25|1836.94|544
1655805600000|2022-06-21 10:00:00|1837.54|1837.24|1836.69|1836.19|1837.54|1837.24|1835.54|1835.12|791
1655805900000|2022-06-21 10:05:00|1836.68|1836.18|1837.3|1836.8|1837.5|1837.11|1836.5|1836.16|694
1655806200000|2022-06-21 10:10:00|1837.16|1836.86|1836.25|1835.75|1837.52|1837.15|1836.12|1835.74|620
1655806500000|2022-06-21 10:15:00|1836.13|1835.83|1835.03|1834.73|1836.17|1835.87|1834.94|1834.62|768
1655806800000|2022-06-21 10:20:00|1835.04|1834.74|1834.26|1833.96|1835.23|1834.85|1833.91|1833.54|780
1655807100000|2022-06-21 10:25:00|1834.27|1833.97|1834.49|1833.99|1834.91|1834.41|1834|1833.59|814
1655807400000|2022-06-21 10:30:00|1834.43|1834.13|1835.39|1835.09|1836.05|1835.55|1834.41|1834.11|841
1655807700000|2022-06-21 10:35:00|1835.42|1835.12|1834.64|1834.14|1835.75|1835.33|1834.24|1833.83|717
1655808000000|2022-06-21 10:40:00|1834.65|1834.15|1834.38|1833.88|1835.02|1834.54|1833.94|1833.6|744
1655808300000|2022-06-21 10:45:00|1834.39|1833.89|1835.59|1835.09|1835.79|1835.3|1834.32|1833.88|538
1655808600000|2022-06-21 10:50:00|1835.57|1835.07|1835.67|1835.17|1836.22|1835.83|1835.34|1834.96|727
1655808900000|2022-06-21 10:55:00|1835.68|1835.18|1833.55|1833.25|1835.82|1835.38|1833.55|1833.19|961
1655809200000|2022-06-21 11:00:00|1833.58|1833.28|1834.53|1834.03|1835.33|1834.96|1833.46|1832.96|938
1655809500000|2022-06-21 11:05:00|1834.52|1834.02|1832.79|1832.29|1834.63|1834.33|1832.18|1831.88|1019
1655809800000|2022-06-21 11:10:00|1832.68|1832.38|1832.81|1832.51|1833.73|1833.29|1832.5|1832.06|941
1655810100000|2022-06-21 11:15:00|1832.84|1832.54|1834.16|1833.66|1834.49|1834.1|1832.6|1832.16|959
1655810400000|2022-06-21 11:20:00|1834.15|1833.65|1833.97|1833.47|1834.24|1833.79|1832.81|1832.46|846
1655810700000|2022-06-21 11:25:00|1833.92|1833.42|1832.61|1832.31|1833.92|1833.42|1832.29|1831.89|846
1655811000000|2022-06-21 11:30:00|1832.59|1832.29|1833.29|1832.79|1833.66|1833.25|1832.41|1832.08|812
1655811300000|2022-06-21 11:35:00|1833.22|1832.72|1833.79|1833.49|1834.78|1834.28|1832.95|1832.45|926
1655811600000|2022-06-21 11:40:00|1833.78|1833.48|1832.42|1831.92|1833.8|1833.5|1832.32|1831.9|886
1655811900000|2022-06-21 11:45:00|1832.45|1831.95|1831.57|1831.07|1833.66|1833.3|1831.57|1831.07|934
1655812200000|2022-06-21 11:50:00|1831.54|1831.04|1832.73|1832.43|1833.01|1832.63|1831.01|1830.57|1164
1655812500000|2022-06-21 11:55:00|1832.74|1832.44|1833.85|1833.35|1833.91|1833.59|1832.74|1832.34|939
1655812800000|2022-06-21 12:00:00|1833.84|1833.34|1833.69|1833.19|1834.24|1833.89|1832.94|1832.64|1090
1655813100000|2022-06-21 12:05:00|1833.67|1833.17|1834.73|1834.43|1836.45|1836.07|1833.51|1833.01|1108
1655813400000|2022-06-21 12:10:00|1834.76|1834.46|1834.04|1833.54|1835.88|1835.58|1833.83|1833.41|947
1655813700000|2022-06-21 12:15:00|1834.03|1833.53|1835.22|1834.92|1836.12|1835.69|1833.76|1833.32|1021
1655814000000|2022-06-21 12:20:00|1835.23|1834.93|1836.28|1835.98|1837.91|1837.61|1835.23|1834.93|1203
1655814300000|2022-06-21 12:25:00|1836.31|1836.01|1836.26|1835.76|1837.34|1836.94|1835.95|1835.54|1032
1655814600000|2022-06-21 12:30:00|1836.11|1835.81|1839.31|1839.01|1839.88|1839.47|1835.85|1835.45|1279
1655814900000|2022-06-21 12:35:00|1839.28|1838.98|1836.79|1836.49|1839.3|1839|1836.72|1836.33|1150
1655815200000|2022-06-21 12:40:00|1836.8|1836.5|1837.6|1837.1|1838.05|1837.55|1836.4|1835.99|1016
1655815500000|2022-06-21 12:45:00|1837.43|1837.13|1838.04|1837.54|1838.23|1837.76|1836.58|1836.27|942
1655815800000|2022-06-21 12:50:00|1837.99|1837.49|1836.32|1836.02|1838.47|1838.07|1836.13|1835.75|1019
1655816100000|2022-06-21 12:55:00|1836.36|1836.06|1836.45|1835.95|1838.09|1837.63|1836.15|1835.73|1094
1655816400000|2022-06-21 13:00:00|1836.48|1835.98|1837.27|1836.77|1838.13|1837.63|1836.3|1835.84|1165
1655816700000|2022-06-21 13:05:00|1837.3|1836.8|1838.23|1837.73|1838.48|1838.07|1836.69|1836.32|888
1655817000000|2022-06-21 13:10:00|1838.19|1837.69|1837.07|1836.77|1838.47|1838.08|1836.5|1836.09|1076
1655817300000|2022-06-21 13:15:00|1837.06|1836.76|1836.7|1836.4|1837.81|1837.48|1836.6|1836.27|1052
1655817600000|2022-06-21 13:20:00|1836.69|1836.39|1836.5|1836.2|1837.12|1836.79|1835.61|1835.23|916
1655817900000|2022-06-21 13:25:00|1836.48|1836.18|1835.55|1835.05|1836.56|1836.22|1834.48|1834.1|1100
1655818200000|2022-06-21 13:30:00|1835.45|1834.95|1834.11|1833.61|1836.47|1835.97|1833.8|1833.45|1594
1655818500000|2022-06-21 13:35:00|1834.1|1833.6|1833.84|1833.54|1834.45|1834.02|1833.01|1832.63|1356
1655818800000|2022-06-21 13:40:00|1833.83|1833.53|1835.22|1834.92|1835.35|1834.99|1832.98|1832.67|1171
1655819100000|2022-06-21 13:45:00|1835.27|1834.97|1837.53|1837.23|1838.94|1838.64|1835.18|1834.88|1278
1655819400000|2022-06-21 13:50:00|1837.51|1837.21|1838.85|1838.55|1839.23|1838.9|1836.8|1836.43|1473
1655819700000|2022-06-21 13:55:00|1838.87|1838.57|1838.8|1838.5|1839.62|1839.29|1838.42|1838.09|1423
1655820000000|2022-06-21 14:00:00|1838.77|1838.47|1839.9|1839.4|1841.11|1840.71|1838.66|1838.23|1600
1655820300000|2022-06-21 14:05:00|1839.87|1839.37|1838.62|1838.32|1840.03|1839.67|1838.41|1837.99|1212
1655820600000|2022-06-21 14:10:00|1838.63|1838.33|1838.66|1838.36|1839.36|1838.95|1836.77|1836.45|1241
1655820900000|2022-06-21 14:15:00|1838.68|1838.38|1839.53|1839.23|1839.91|1839.52|1837.93|1837.63|1022
1655821200000|2022-06-21 14:20:00|1839.43|1839.13|1839.96|1839.46|1840.61|1840.26|1838.7|1838.32|964
1655821500000|2022-06-21 14:25:00|1839.85|1839.55|1839.83|1839.33|1840.74|1840.36|1839.35|1838.97|1112
1655821800000|2022-06-21 14:30:00|1839.89|1839.39|1841.62|1841.12|1842.26|1841.96|1839.83|1839.33|1354
1655822100000|2022-06-21 14:35:00|1841.63|1841.13|1842.53|1842.23|1843.93|1843.58|1841.53|1841.13|1304
1655822400000|2022-06-21 14:40:00|1842.51|1842.21|1841.35|1841.05|1843.62|1843.28|1841.3|1840.93|1255
1655822700000|2022-06-21 14:45:00|1841.34|1841.04|1840.13|1839.83|1841.5|1841.1|1839.64|1839.27|1123
1655823000000|2022-06-21 14:50:00|1840.19|1839.89|1839.52|1839.22|1840.57|1840.12|1838.69|1838.27|1139
1655823300000|2022-06-21 14:55:00|1839.53|1839.23|1839.86|1839.56|1840.76|1840.35|1839.46|1839.08|1140
1655823600000|2022-06-21 15:00:00|1839.84|1839.54|1840.6|1840.1|1841.09|1840.75|1839.51|1839.21|1019
1655823900000|2022-06-21 15:05:00|1840.48|1840.18|1838.68|1838.38|1840.95|1840.62|1838.56|1838.26|965
1655824200000|2022-06-21 15:10:00|1838.78|1838.28|1838.39|1837.89|1838.82|1838.32|1837.49|1837.11|957
1655824500000|2022-06-21 15:15:00|1838.3|1838|1838.07|1837.77|1838.35|1838|1837.53|1837.12|873
1655824800000|2022-06-21 15:20:00|1838.06|1837.76|1839.31|1839.01|1839.44|1839.02|1838|1837.6|908
1655825100000|2022-06-21 15:25:00|1839.28|1838.98|1839.66|1839.36|1840.06|1839.66|1838.78|1838.38|780
1655825400000|2022-06-21 15:30:00|1839.65|1839.35|1840.07|1839.77|1840.5|1840.14|1839.1|1838.73|864
1655825700000|2022-06-21 15:35:00|1839.99|1839.69|1837.59|1837.09|1840.18|1839.88|1837.08|1836.66|839
1655826000000|2022-06-21 15:40:00|1837.6|1837.1|1835.58|1835.08|1837.99|1837.53|1835.37|1835.02|923
1655826300000|2022-06-21 15:45:00|1835.57|1835.07|1836.61|1836.11|1836.67|1836.27|1834.39|1834.09|851
1655826600000|2022-06-21 15:50:00|1836.63|1836.13|1836.17|1835.87|1836.97|1836.56|1836.03|1835.62|747
1655826900000|2022-06-21 15:55:00|1836.14|1835.84|1835.41|1835.11|1836.55|1836.05|1835.41|1835.03|810
1655827200000|2022-06-21 16:00:00|1835.42|1835.12|1835.09|1834.79|1836.23|1835.83|1834.99|1834.58|892
1655827500000|2022-06-21 16:05:00|1835.19|1834.69|1835.11|1834.61|1836.03|1835.53|1835.01|1834.6|779
1655827800000|2022-06-21 16:10:00|1835.13|1834.63|1834.93|1834.63|1835.61|1835.17|1833.85|1833.55|928
1655828100000|2022-06-21 16:15:00|1834.92|1834.62|1836.41|1835.91|1836.53|1836.03|1834.91|1834.49|752
1655828400000|2022-06-21 16:20:00|1836.4|1835.9|1836.2|1835.7|1836.94|1836.51|1835.78|1835.33|617
1655828700000|2022-06-21 16:25:00|1836.14|1835.9|1835.7|1835.2|1836.16|1835.9|1834.57|1834.18|748
1655829000000|2022-06-21 16:30:00|1835.78|1835.28|1835.83|1835.33|1835.96|1835.61|1834.57|1834.15|767
1655829300000|2022-06-21 16:35:00|1835.86|1835.36|1835.94|1835.44|1836.24|1835.82|1835.63|1835.26|675
1655829600000|2022-06-21 16:40:00|1835.96|1835.46|1835.48|1834.98|1836.01|1835.51|1834.58|1834.17|638
1655829900000|2022-06-21 16:45:00|1835.47|1834.97|1836|1835.5|1836.05|1835.62|1834.81|1834.42|710
1655830200000|2022-06-21 16:50:00|1836.01|1835.51|1836.28|1835.78|1836.42|1836.07|1835.7|1835.32|592
1655830500000|2022-06-21 16:55:00|1836.29|1835.79|1836.63|1836.13|1836.69|1836.29|1836.13|1835.73|518
1655830800000|2022-06-21 17:00:00|1836.62|1836.12|1836.53|1836.23|1836.85|1836.43|1835.54|1835.18|632
1655831100000|2022-06-21 17:05:00|1836.54|1836.24|1836.45|1836.15|1837.01|1836.61|1836.12|1835.72|538
1655831400000|2022-06-21 17:10:00|1836.47|1836.17|1837.09|1836.79|1837.27|1836.84|1836|1835.65|632
1655831700000|2022-06-21 17:15:00|1837.08|1836.78|1837.17|1836.67|1837.26|1836.96|1836.78|1836.39|406
1655832000000|2022-06-21 17:20:00|1837.16|1836.66|1837.01|1836.71|1837.25|1836.94|1836.62|1836.22|498
1655832300000|2022-06-21 17:25:00|1836.96|1836.66|1836.6|1836.1|1837.24|1836.86|1836.51|1836.02|810
1655832600000|2022-06-21 17:30:00|1836.58|1836.08|1836.89|1836.59|1837.24|1836.83|1836.29|1835.79|561
1655832900000|2022-06-21 17:35:00|1836.88|1836.58|1836.3|1835.8|1837.15|1836.76|1835.91|1835.47|461
1655833200000|2022-06-21 17:40:00|1836.34|1835.84|1834.68|1834.18|1836.34|1835.91|1834.51|1834.15|587
1655833500000|2022-06-21 17:45:00|1834.7|1834.2|1834.19|1833.89|1834.94|1834.52|1833.14|1832.79|710
1655833800000|2022-06-21 17:50:00|1834.18|1833.88|1834.55|1834.25|1835.02|1834.57|1834.18|1833.71|533
1655834100000|2022-06-21 17:55:00|1834.57|1834.27|1833.77|1833.27|1834.83|1834.46|1833.72|1833.22|524
1655834400000|2022-06-21 18:00:00|1833.82|1833.32|1833.38|1832.88|1833.98|1833.48|1833.19|1832.72|548
1655834700000|2022-06-21 18:05:00|1833.45|1832.95|1833.59|1833.09|1834.25|1833.75|1833.35|1832.85|570
1655835000000|2022-06-21 18:10:00|1833.57|1833.07|1833.75|1833.25|1833.75|1833.36|1833.01|1832.61|519
1655835300000|2022-06-21 18:15:00|1833.74|1833.24|1834.14|1833.64|1834.54|1834.14|1833.12|1832.73|594
1655835600000|2022-06-21 18:20:00|1834.15|1833.65|1833.7|1833.2|1834.64|1834.24|1833.52|1833.1|487
1655835900000|2022-06-21 18:25:00|1833.72|1833.22|1833.21|1832.71|1833.73|1833.38|1833.01|1832.65|595
1655836200000|2022-06-21 18:30:00|1833.18|1832.68|1833.4|1832.9|1833.91|1833.52|1833.09|1832.68|489
1655836500000|2022-06-21 18:35:00|1833.42|1832.92|1833.32|1833.02|1833.83|1833.44|1832.97|1832.56|412
1655836800000|2022-06-21 18:40:00|1833.37|1833.07|1833.07|1832.57|1833.92|1833.53|1832.87|1832.48|629
1655837100000|2022-06-21 18:45:00|1833.08|1832.58|1831.71|1831.21|1833.08|1832.59|1831.23|1830.74|977
1655837400000|2022-06-21 18:50:00|1831.72|1831.22|1831.94|1831.44|1832.48|1832.08|1831.5|1831.07|744
1655837700000|2022-06-21 18:55:00|1831.91|1831.41|1831.33|1830.83|1832.28|1831.82|1831.15|1830.69|870
1655838000000|2022-06-21 19:00:00|1831.31|1830.81|1831.71|1831.21|1832.07|1831.7|1831.31|1830.81|777
1655838300000|2022-06-21 19:05:00|1831.65|1831.15|1831.89|1831.39|1831.91|1831.5|1831.11|1830.7|684
1655838600000|2022-06-21 19:10:00|1831.88|1831.38|1832.1|1831.6|1832.59|1832.09|1831.79|1831.29|528
1655838900000|2022-06-21 19:15:00|1832.09|1831.59|1831.44|1830.94|1832.3|1831.93|1831.28|1830.88|443
1655839200000|2022-06-21 19:20:00|1831.42|1830.92|1831.3|1831|1831.71|1831.24|1831.04|1830.62|480
1655839500000|2022-06-21 19:25:00|1831.29|1830.99|1830.77|1830.27|1831.51|1831.11|1829.58|1829.28|639
1655839800000|2022-06-21 19:30:00|1830.74|1830.24|1830.25|1829.95|1831.07|1830.57|1829.96|1829.59|655
1655840100000|2022-06-21 19:35:00|1830.24|1829.94|1829.43|1828.93|1830.32|1829.95|1828.78|1828.37|747
1655840400000|2022-06-21 19:40:00|1829.42|1828.92|1829.96|1829.46|1830.02|1829.52|1829.08|1828.7|508
1655840700000|2022-06-21 19:45:00|1830.06|1829.56|1830.68|1830.18|1830.9|1830.4|1830|1829.5|671
1655841000000|2022-06-21 19:50:00|1830.72|1830.22|1830.47|1829.97|1831.26|1830.83|1830.25|1829.86|601
1655841300000|2022-06-21 19:55:00|1830.44|1829.94|1830.93|1830.43|1831.02|1830.55|1830.24|1829.88|733
1655841600000|2022-06-21 20:00:00|1830.97|1830.47|1830.78|1830.28|1831.19|1830.72|1830.54|1830.04|470
1655841900000|2022-06-21 20:05:00|1830.77|1830.27|1830.86|1830.36|1831.13|1830.63|1830.56|1830.15|296
1655842200000|2022-06-21 20:10:00|1830.84|1830.34|1832.22|1831.72|1832.57|1832.07|1830.74|1830.26|303
1655842500000|2022-06-21 20:15:00|1832.2|1831.7|1833.81|1833.31|1833.83|1833.41|1832|1831.62|513
1655842800000|2022-06-21 20:20:00|1833.82|1833.32|1834|1833.5|1834.14|1833.72|1833.67|1833.27|444
1655843100000|2022-06-21 20:25:00|1834.01|1833.51|1834|1833.5|1834.11|1833.71|1833.59|1833.22|425
1655843400000|2022-06-21 20:30:00|1834.01|1833.51|1834.49|1833.99|1836.58|1835.06|1833.98|1833.48|411
1655843700000|2022-06-21 20:35:00|1834.44|1833.94|1833.65|1833.15|1834.51|1834.01|1833.64|1833.14|272
1655844000000|2022-06-21 20:40:00|1833.64|1833.14|1833.59|1833.09|1833.88|1833.38|1833.34|1832.84|231
1655844300000|2022-06-21 20:45:00|1833.58|1833.08|1833.35|1832.85|1833.59|1833.09|1832.93|1832.43|343
1655844600000|2022-06-21 20:50:00|1833.36|1832.86|1833.67|1833.17|1833.7|1833.2|1833.31|1832.81|264
1655844900000|2022-06-21 20:55:00|1833.8|1833.3|1833.06|1832.56|1833.95|1833.45|1832.86|1832.36|425
1655848800000|2022-06-21 22:00:00|1833.4|1832.9|1832.94|1832.44|1833.65|1833.15|1832.69|1832.19|318
1655849100000|2022-06-21 22:05:00|1832.92|1832.42|1831.93|1831.43|1832.92|1832.42|1831.92|1831.42|294
1655849400000|2022-06-21 22:10:00|1831.94|1831.44|1831.09|1830.59|1831.96|1831.46|1830.78|1830.28|326
1655849700000|2022-06-21 22:15:00|1831.16|1830.66|1830.81|1830.31|1831.16|1830.66|1829.54|1829.04|482
1655850000000|2022-06-21 22:20:00|1830.76|1830.26|1832.33|1831.83|1832.59|1832.09|1830.32|1829.82|406
1655850300000|2022-06-21 22:25:00|1832.32|1831.82|1832.9|1832.4|1833.12|1832.62|1831.82|1831.32|407
1655850600000|2022-06-21 22:30:00|1832.94|1832.44|1832.9|1832.4|1833.14|1832.64|1832.57|1832.07|311
1655850900000|2022-06-21 22:35:00|1832.91|1832.41|1831.76|1831.46|1832.91|1832.41|1831.68|1831.32|432
1655851200000|2022-06-21 22:40:00|1831.74|1831.44|1832.18|1831.68|1832.23|1831.73|1831.28|1830.78|511
1655851500000|2022-06-21 22:45:00|1832.14|1831.64|1831.89|1831.59|1832.31|1831.81|1831.85|1831.44|267
1655851800000|2022-06-21 22:50:00|1831.91|1831.61|1831.99|1831.49|1832.25|1831.83|1831.67|1831.17|255
1655852100000|2022-06-21 22:55:00|1832.02|1831.52|1831.45|1831.15|1832.1|1831.65|1831.38|1830.98|244
1655852400000|2022-06-21 23:00:00|1831.48|1831.18|1831.09|1830.59|1831.62|1831.21|1830.98|1830.58|252
1655852700000|2022-06-21 23:05:00|1830.99|1830.69|1830.87|1830.37|1831.14|1830.78|1830.7|1830.2|282
1655853000000|2022-06-21 23:10:00|1830.89|1830.39|1830.95|1830.45|1831.7|1831.24|1830.63|1830.23|305
1655853300000|2022-06-21 23:15:00|1830.81|1830.51|1830.59|1830.09|1831.01|1830.6|1830.3|1829.8|227
1655853600000|2022-06-21 23:20:00|1830.62|1830.12|1830.6|1830.1|1831|1830.62|1830.48|1830.03|242
1655853900000|2022-06-21 23:25:00|1830.57|1830.07|1831.15|1830.65|1831.24|1830.74|1830.54|1830.04|294
1655854200000|2022-06-21 23:30:00|1831.14|1830.64|1831.34|1830.84|1831.41|1830.91|1830.88|1830.38|312
1655854500000|2022-06-21 23:35:00|1831.29|1830.79|1831.71|1831.21|1831.85|1831.46|1831.18|1830.68|343
1655854800000|2022-06-21 23:40:00|1831.66|1831.16|1831.95|1831.45|1832.05|1831.65|1831.43|1830.93|350
1655855100000|2022-06-21 23:45:00|1831.93|1831.43|1831.42|1830.92|1832.34|1831.84|1831.14|1830.64|341
1655855400000|2022-06-21 23:50:00|1831.46|1830.96|1830.84|1830.34|1831.78|1831.28|1830.59|1830.09|450
1655855700000|2022-06-21 23:55:00|1830.85|1830.35|1831.66|1831.16|1831.88|1831.54|1830.83|1830.33|412
1655856000000|2022-06-22 00:00:00|1831.64|1831.14|1831.27|1830.77|1831.88|1831.4|1830.5|1830|584
1655856300000|2022-06-22 00:05:00|1831.25|1830.75|1830.7|1830.2|1831.52|1831.1|1830.15|1829.65|440
1655856600000|2022-06-22 00:10:00|1830.65|1830.15|1828.42|1827.92|1830.91|1830.54|1828.06|1827.59|628
1655856900000|2022-06-22 00:15:00|1828.38|1827.88|1829.65|1829.15|1830.38|1830.03|1828.32|1827.82|807
1655857200000|2022-06-22 00:20:00|1829.64|1829.14|1829.54|1829.04|1830.08|1829.72|1829.22|1828.82|419
1655857500000|2022-06-22 00:25:00|1829.43|1829.13|1829.49|1828.99|1829.82|1829.43|1829.15|1828.65|495
1655857800000|2022-06-22 00:30:00|1829.5|1829|1828.66|1828.16|1829.64|1829.14|1826.96|1826.66|699
1655858100000|2022-06-22 00:35:00|1828.59|1828.09|1828.36|1827.86|1829.31|1828.81|1828.3|1827.8|532
1655858400000|2022-06-22 00:40:00|1828.25|1827.75|1828.11|1827.61|1828.64|1828.14|1827.65|1827.15|600
1655858700000|2022-06-22 00:45:00|1828.09|1827.59|1828.86|1828.36|1829.43|1828.96|1828.06|1827.56|588
1655859000000|2022-06-22 00:50:00|1828.85|1828.35|1827.78|1827.28|1829.25|1828.75|1827.52|1827.08|784
1655859300000|2022-06-22 00:55:00|1827.75|1827.25|1828.76|1828.26|1828.84|1828.34|1827.52|1827.02|734
1655859600000|2022-06-22 01:00:00|1828.75|1828.25|1828.67|1828.17|1829.04|1828.54|1827.38|1826.88|1231
1655859900000|2022-06-22 01:05:00|1828.66|1828.16|1829.61|1829.11|1830.31|1829.81|1828.2|1827.7|817
1655860200000|2022-06-22 01:10:00|1829.64|1829.14|1829.66|1829.16|1830.8|1830.3|1829.52|1829.05|716
1655860500000|2022-06-22 01:15:00|1829.64|1829.14|1828.57|1828.07|1829.71|1829.21|1828.56|1828.06|741
1655860800000|2022-06-22 01:20:00|1828.52|1828.02|1829.22|1828.72|1829.38|1828.88|1828.49|1827.99|695
1655861100000|2022-06-22 01:25:00|1829.23|1828.73|1830.08|1829.58|1830.47|1830|1829.23|1828.73|625
1655861400000|2022-06-22 01:30:00|1830.06|1829.56|1829.28|1828.98|1830.66|1830.28|1828.92|1828.53|1022
1655861700000|2022-06-22 01:35:00|1829.24|1828.94|1829.06|1828.56|1830.04|1829.54|1828.8|1828.3|825
1655862000000|2022-06-22 01:40:00|1829.05|1828.55|1828.95|1828.45|1829.49|1828.99|1828.39|1827.89|895
1655862300000|2022-06-22 01:45:00|1828.96|1828.46|1828.61|1828.11|1829.21|1828.74|1828.02|1827.52|816
1655862600000|2022-06-22 01:50:00|1828.62|1828.12|1828.29|1827.79|1829|1828.59|1827.74|1827.34|793
1655862900000|2022-06-22 01:55:00|1828.26|1827.76|1828.88|1828.58|1829.09|1828.66|1828.17|1827.69|719
1655863200000|2022-06-22 02:00:00|1828.87|1828.57|1827.51|1827.21|1829.33|1828.91|1827.07|1826.75|870
1655863500000|2022-06-22 02:05:00|1827.5|1827.2|1826.8|1826.3|1827.62|1827.24|1826.48|1826.06|819
1655863800000|2022-06-22 02:10:00|1826.83|1826.33|1826.3|1826|1827.04|1826.64|1826.21|1825.72|688
1655864100000|2022-06-22 02:15:00|1826.34|1826.04|1826.48|1825.98|1826.7|1826.39|1826.22|1825.82|447
1655864400000|2022-06-22 02:20:00|1826.5|1826|1827.37|1826.87|1827.43|1827.04|1826.32|1825.94|465
1655864700000|2022-06-22 02:25:00|1827.35|1826.85|1827.21|1826.91|1827.95|1827.57|1827.08|1826.66|596
1655865000000|2022-06-22 02:30:00|1827.25|1826.95|1827.6|1827.1|1827.65|1827.2|1826.85|1826.4|739
1655865300000|2022-06-22 02:35:00|1827.57|1827.07|1826.65|1826.15|1827.98|1827.59|1826.53|1826.13|737
1655865600000|2022-06-22 02:40:00|1826.66|1826.16|1826.49|1826.19|1826.89|1826.49|1825.84|1825.45|714
1655865900000|2022-06-22 02:45:00|1826.47|1826.17|1826.45|1825.95|1827.29|1826.97|1826.14|1825.74|749
1655866200000|2022-06-22 02:50:00|1826.41|1825.91|1828.1|1827.6|1828.26|1827.88|1826.3|1825.88|658
1655866500000|2022-06-22 02:55:00|1828.09|1827.59|1828.11|1827.81|1828.32|1827.85|1827.23|1826.85|667
1655866800000|2022-06-22 03:00:00|1828.08|1827.78|1828.22|1827.72|1828.54|1828.12|1827.68|1827.37|659
1655867100000|2022-06-22 03:05:00|1828.21|1827.71|1828.68|1828.18|1828.75|1828.35|1828.06|1827.66|560
1655867400000|2022-06-22 03:10:00|1828.64|1828.14|1828.91|1828.41|1829.3|1828.91|1828.28|1827.87|575
1655867700000|2022-06-22 03:15:00|1828.93|1828.43|1828.97|1828.47|1829.31|1828.81|1828.73|1828.23|538
1655868000000|2022-06-22 03:20:00|1828.98|1828.48|1828.61|1828.11|1829.03|1828.53|1828.35|1827.94|419
1655868300000|2022-06-22 03:25:00|1828.51|1828.21|1827.9|1827.4|1828.65|1828.23|1827.79|1827.29|474
1655868600000|2022-06-22 03:30:00|1827.91|1827.41|1828.69|1828.19|1828.94|1828.44|1827.7|1827.2|433
1655868900000|2022-06-22 03:35:00|1828.76|1828.26|1829.26|1828.76|1829.5|1829|1828.59|1828.09|394
1655869200000|2022-06-22 03:40:00|1829.27|1828.77|1829.82|1829.32|1829.9|1829.49|1829.2|1828.77|486
1655869500000|2022-06-22 03:45:00|1829.83|1829.33|1829.59|1829.09|1829.95|1829.45|1829.12|1828.62|405
1655869800000|2022-06-22 03:50:00|1829.57|1829.07|1828.67|1828.17|1830.61|1830.11|1828.51|1828.03|704
1655870100000|2022-06-22 03:55:00|1828.68|1828.18|1827.95|1827.45|1828.68|1828.18|1827.77|1827.32|386
1655870400000|2022-06-22 04:00:00|1827.94|1827.44|1827.63|1827.13|1828.36|1827.86|1827.33|1826.93|429
1655870700000|2022-06-22 04:05:00|1827.64|1827.14|1827.85|1827.35|1827.97|1827.6|1827.1|1826.65|433
1655871000000|2022-06-22 04:10:00|1827.89|1827.39|1827.98|1827.48|1828.1|1827.7|1827.58|1827.08|408
1655871300000|2022-06-22 04:15:00|1827.96|1827.46|1828.3|1827.8|1828.74|1828.24|1827.88|1827.38|435
1655871600000|2022-06-22 04:20:00|1828.34|1827.84|1828.16|1827.66|1828.48|1827.98|1828.08|1827.58|369
1655871900000|2022-06-22 04:25:00|1828.17|1827.67|1827.79|1827.29|1828.25|1827.75|1827.46|1826.96|359
1655872200000|2022-06-22 04:30:00|1827.83|1827.33|1827.21|1826.71|1828.03|1827.53|1827.01|1826.54|344
1655872500000|2022-06-22 04:35:00|1827.22|1826.72|1827.48|1826.98|1827.58|1827.24|1827.05|1826.59|419
1655872800000|2022-06-22 04:40:00|1827.51|1827.01|1827.49|1826.99|1827.59|1827.16|1827.21|1826.79|344
1655873100000|2022-06-22 04:45:00|1827.48|1826.98|1827.11|1826.61|1827.48|1826.98|1826.83|1826.33|389
1655873400000|2022-06-22 04:50:00|1827.09|1826.59|1826.23|1825.73|1827.11|1826.61|1825.87|1825.45|591
1655873700000|2022-06-22 04:55:00|1826.2|1825.7|1825.97|1825.47|1826.38|1825.97|1825.45|1825.05|579
1655874000000|2022-06-22 05:00:00|1825.98|1825.48|1825.94|1825.44|1826.45|1826.11|1825.41|1824.91|643
1655874300000|2022-06-22 05:05:00|1825.95|1825.45|1825.99|1825.49|1826.59|1826.09|1825.77|1825.27|386
1655874600000|2022-06-22 05:10:00|1825.96|1825.46|1826.07|1825.57|1826.53|1826.15|1825.89|1825.39|556
1655874900000|2022-06-22 05:15:00|1826.08|1825.58|1826.18|1825.68|1826.57|1826.07|1825.74|1825.35|487
1655875200000|2022-06-22 05:20:00|1826.17|1825.67|1826.69|1826.19|1826.78|1826.28|1826.16|1825.66|389
1655875500000|2022-06-22 05:25:00|1826.7|1826.2|1827.09|1826.59|1827.15|1826.8|1826.35|1825.95|467
1655875800000|2022-06-22 05:30:00|1827.05|1826.55|1826.4|1825.9|1827.06|1826.56|1825.47|1825.13|639
1655876100000|2022-06-22 05:35:00|1826.41|1825.91|1826.47|1825.97|1827.04|1826.64|1826.25|1825.83|617
1655876400000|2022-06-22 05:40:00|1826.46|1825.96|1825.75|1825.25|1826.48|1825.98|1824.8|1824.4|835
1655876700000|2022-06-22 05:45:00|1825.76|1825.26|1826.32|1825.82|1826.41|1826|1825.32|1824.96|584
1655877000000|2022-06-22 05:50:00|1826.33|1825.83|1825.62|1825.12|1826.43|1826.03|1825.06|1824.56|581
1655877300000|2022-06-22 05:55:00|1825.63|1825.13|1825.26|1824.76|1825.71|1825.21|1825.03|1824.53|625
1655877600000|2022-06-22 06:00:00|1825.36|1824.86|1826.18|1825.68|1826.28|1825.78|1824.96|1824.46|878
1655877900000|2022-06-22 06:05:00|1826.26|1825.76|1826.2|1825.7|1826.94|1826.49|1826.01|1825.58|794
1655878200000|2022-06-22 06:10:00|1826.16|1825.66|1824.88|1824.38|1826.23|1825.81|1824.52|1824.1|809
1655878500000|2022-06-22 06:15:00|1824.89|1824.39|1825.04|1824.54|1825.56|1825.07|1824.49|1824.09|864
1655878800000|2022-06-22 06:20:00|1825.01|1824.51|1825.8|1825.3|1826.42|1825.92|1824.65|1824.15|852
1655879100000|2022-06-22 06:25:00|1825.79|1825.29|1826.31|1825.81|1827.14|1826.64|1825.75|1825.25|830
1655879400000|2022-06-22 06:30:00|1826.28|1825.78|1826.12|1825.62|1826.66|1826.2|1825.51|1825.09|759
1655879700000|2022-06-22 06:35:00|1826.01|1825.71|1825.88|1825.38|1826.16|1825.83|1824.78|1824.41|965
1655880000000|2022-06-22 06:40:00|1825.9|1825.4|1826.18|1825.88|1826.57|1826.17|1825.34|1824.84|876
1655880300000|2022-06-22 06:45:00|1826.14|1825.84|1826|1825.7|1827.24|1826.87|1825.75|1825.35|891
1655880600000|2022-06-22 06:50:00|1826.02|1825.72|1825.24|1824.74|1826.34|1825.94|1824.99|1824.55|720
1655880900000|2022-06-22 06:55:00|1825.23|1824.73|1826.47|1826.17|1827.15|1826.79|1825.14|1824.73|954
1655881200000|2022-06-22 07:00:00|1826.48|1826.18|1826.19|1825.69|1827.77|1827.39|1825.88|1825.58|1113
1655881500000|2022-06-22 07:05:00|1826.18|1825.68|1826.68|1826.38|1827.11|1826.73|1825.32|1825.02|1169
1655881800000|2022-06-22 07:10:00|1826.67|1826.37|1825.06|1824.76|1826.76|1826.39|1824.74|1824.44|1076
1655882100000|2022-06-22 07:15:00|1825.05|1824.75|1825.84|1825.54|1825.89|1825.59|1824.11|1823.72|961
1655882400000|2022-06-22 07:20:00|1825.85|1825.55|1827.18|1826.88|1827.9|1827.6|1825.2|1824.79|1161
1655882700000|2022-06-22 07:25:00|1827.21|1826.91|1828.49|1828.19|1829.05|1828.75|1826.59|1826.21|1064
1655883000000|2022-06-22 07:30:00|1828.51|1828.21|1827.76|1827.26|1828.67|1828.29|1827.01|1826.61|1027
1655883300000|2022-06-22 07:35:00|1827.64|1827.34|1828.3|1828|1828.46|1828.07|1826.95|1826.55|957
1655883600000|2022-06-22 07:40:00|1828.31|1828.01|1828.9|1828.6|1830.61|1830.24|1828.3|1827.96|1111
1655883900000|2022-06-22 07:45:00|1828.89|1828.59|1829.07|1828.77|1829.38|1828.96|1827.62|1827.32|947
1655884200000|2022-06-22 07:50:00|1829.06|1828.76|1828.47|1828.17|1829.31|1828.92|1828.17|1827.79|830
1655884500000|2022-06-22 07:55:00|1828.46|1828.16|1827.05|1826.55|1829.36|1828.98|1826.77|1826.39|866
1655884800000|2022-06-22 08:00:00|1827.07|1826.57|1825.24|1824.94|1827.07|1826.72|1825.23|1824.91|952
1655885100000|2022-06-22 08:05:00|1825.25|1824.95|1825.01|1824.71|1826.09|1825.7|1823.61|1823.31|850
1655885400000|2022-06-22 08:10:00|1824.99|1824.69|1824.3|1824|1825.49|1825.09|1823.94|1823.54|872
1655885700000|2022-06-22 08:15:00|1824.28|1823.98|1824.9|1824.6|1825.1|1824.77|1824.01|1823.63|861
1655886000000|2022-06-22 08:20:00|1824.86|1824.56|1824.2|1823.7|1825.57|1825.21|1824.09|1823.7|869
1655886300000|2022-06-22 08:25:00|1824.21|1823.71|1824.59|1824.29|1824.99|1824.6|1824.06|1823.65|846
1655886600000|2022-06-22 08:30:00|1824.7|1824.2|1825.39|1825.09|1825.93|1825.61|1824.54|1824.16|862
1655886900000|2022-06-22 08:35:00|1825.36|1825.06|1825.09|1824.59|1825.54|1825.23|1824.3|1823.95|802
1655887200000|2022-06-22 08:40:00|1825.08|1824.58|1824.67|1824.17|1825.69|1825.34|1823.98|1823.64|867
1655887500000|2022-06-22 08:45:00|1824.54|1824.24|1825.02|1824.72|1825.12|1824.82|1824.27|1823.86|799
1655887800000|2022-06-22 08:50:00|1825.14|1824.64|1825.02|1824.72|1825.7|1825.34|1824.4|1824|700
1655888100000|2022-06-22 08:55:00|1825.01|1824.71|1824.24|1823.94|1825.19|1824.81|1823.9|1823.56|624
1655888400000|2022-06-22 09:00:00|1824.23|1823.93|1824.43|1824.13|1824.85|1824.47|1823.64|1823.31|579
1655888700000|2022-06-22 09:05:00|1824.45|1824.15|1826.14|1825.64|1826.15|1825.75|1824.41|1823.99|611
1655889000000|2022-06-22 09:10:00|1826.01|1825.71|1826.63|1826.13|1826.66|1826.27|1825.83|1825.45|605
1655889300000|2022-06-22 09:15:00|1826.62|1826.12|1826.3|1825.8|1826.63|1826.25|1825.88|1825.46|540
1655889600000|2022-06-22 09:20:00|1826.21|1825.91|1826.33|1826.03|1826.47|1826.07|1825.87|1825.5|514
1655889900000|2022-06-22 09:25:00|1826.44|1825.94|1826.5|1826|1828.46|1828.06|1826|1825.6|934
1655890200000|2022-06-22 09:30:00|1826.44|1825.94|1827.37|1826.87|1827.66|1827.26|1826.17|1825.87|785
1655890500000|2022-06-22 09:35:00|1827.35|1826.85|1827.63|1827.33|1827.92|1827.56|1826.48|1826.18|753
1655890800000|2022-06-22 09:40:00|1827.64|1827.34|1828.01|1827.51|1828.22|1827.87|1827.13|1826.76|772
1655891100000|2022-06-22 09:45:00|1827.98|1827.68|1828.25|1827.75|1828.54|1828.18|1827.37|1827.01|789
1655891400000|2022-06-22 09:50:00|1828.19|1827.89|1828.85|1828.35|1829.59|1829.29|1828.09|1827.71|851
1655891700000|2022-06-22 09:55:00|1828.84|1828.34|1828.97|1828.47|1829.45|1829.1|1828.08|1827.69|735
1655892000000|2022-06-22 10:00:00|1828.92|1828.42|1829.38|1829.08|1829.85|1829.44|1828.73|1828.42|716
1655892300000|2022-06-22 10:05:00|1829.37|1829.07|1828.73|1828.43|1830.16|1829.76|1828.5|1828.08|728
1655892600000|2022-06-22 10:10:00|1828.75|1828.45|1828.22|1827.92|1829.04|1828.65|1828.05|1827.67|609
1655892900000|2022-06-22 10:15:00|1828.24|1827.94|1827.59|1827.29|1829.13|1828.75|1827.56|1827.2|520
1655893200000|2022-06-22 10:20:00|1827.6|1827.3|1829.16|1828.86|1829.29|1828.88|1827.54|1827.21|662
1655893500000|2022-06-22 10:25:00|1829.27|1828.77|1830.05|1829.75|1830.15|1829.75|1828.75|1828.37|663
1655893800000|2022-06-22 10:30:00|1830.09|1829.79|1830.92|1830.62|1831.06|1830.76|1829.76|1829.46|708
1655894100000|2022-06-22 10:35:00|1831.02|1830.52|1830.74|1830.24|1831.36|1831.01|1830.48|1830.08|717
1655894400000|2022-06-22 10:40:00|1830.75|1830.25|1830.43|1830.13|1831.1|1830.7|1830.25|1829.86|678
1655894700000|2022-06-22 10:45:00|1830.48|1830.18|1831.34|1831.04|1832.02|1831.65|1830.39|1830.03|639
1655895000000|2022-06-22 10:50:00|1831.35|1831.05|1831.35|1830.85|1832.14|1831.78|1831.21|1830.71|740
1655895300000|2022-06-22 10:55:00|1831.33|1830.83|1832.22|1831.92|1832.58|1832.19|1830.86|1830.45|750
1655895600000|2022-06-22 11:00:00|1832.29|1831.99|1834.24|1833.94|1834.95|1834.54|1832.13|1831.83|1031
1655895900000|2022-06-22 11:05:00|1834.23|1833.93|1838.86|1838.36|1838.86|1838.53|1833.81|1833.49|1097
1655896200000|2022-06-22 11:10:00|1838.82|1838.32|1839.67|1839.37|1843.23|1842.93|1838.82|1838.32|1428
1655896500000|2022-06-22 11:15:00|1839.68|1839.38|1839.54|1839.04|1841.11|1840.72|1839.28|1838.88|1192
1655896800000|2022-06-22 11:20:00|1839.46|1839.16|1839.04|1838.54|1839.89|1839.56|1838.46|1838.06|1045
1655897100000|2022-06-22 11:25:00|1838.94|1838.64|1839.16|1838.86|1840.05|1839.68|1838.61|1838.11|892
1655897400000|2022-06-22 11:30:00|1839.14|1838.84|1839.05|1838.75|1839.72|1839.3|1838.35|1837.92|1010
1655897700000|2022-06-22 11:35:00|1839.15|1838.65|1840.47|1839.97|1841|1840.6|1839.07|1838.65|992
1655898000000|2022-06-22 11:40:00|1840.39|1840.09|1840.01|1839.71|1840.95|1840.58|1839.81|1839.5|789
1655898300000|2022-06-22 11:45:00|1840|1839.7|1840.16|1839.66|1840.74|1840.36|1839.91|1839.61|817
1655898600000|2022-06-22 11:50:00|1840.17|1839.67|1839.83|1839.53|1840.23|1839.85|1839.26|1838.88|812
1655898900000|2022-06-22 11:55:00|1839.84|1839.54|1836.61|1836.31|1840.36|1840|1836.38|1836|1125
1655899200000|2022-06-22 12:00:00|1836.69|1836.39|1837.64|1837.34|1838.85|1838.45|1836.69|1836.39|1144
1655899500000|2022-06-22 12:05:00|1837.63|1837.33|1838|1837.5|1838.11|1837.75|1836.34|1835.95|999
1655899800000|2022-06-22 12:10:00|1837.95|1837.45|1837.02|1836.72|1838.21|1837.79|1836.97|1836.57|848
1655900100000|2022-06-22 12:15:00|1837.05|1836.75|1837.66|1837.36|1838.53|1838.1|1836.73|1836.43|980
1655900400000|2022-06-22 12:20:00|1837.77|1837.47|1841.66|1841.36|1842.45|1842.01|1837.52|1837.22|1463
1655900700000|2022-06-22 12:25:00|1841.68|1841.38|1840.24|1839.94|1842.13|1841.79|1839.88|1839.58|1133
1655901000000|2022-06-22 12:30:00|1840.26|1839.96|1841|1840.5|1841.79|1841.39|1840.02|1839.66|1077
1655901300000|2022-06-22 12:35:00|1840.81|1840.31|1840.93|1840.63|1841.25|1840.89|1840.14|1839.74|1066
1655901600000|2022-06-22 12:40:00|1840.97|1840.67|1843.37|1843.07|1843.46|1843.11|1840.63|1840.25|1218
1655901900000|2022-06-22 12:45:00|1843.38|1843.08|1844.6|1844.3|1847.07|1846.65|1843.28|1842.94|1543
1655902200000|2022-06-22 12:50:00|1844.57|1844.27|1844.95|1844.65|1845.02|1844.68|1843.12|1842.82|1126
1655902500000|2022-06-22 12:55:00|1844.93|1844.63|1844.92|1844.62|1845.29|1844.98|1843.72|1843.35|1200
1655902800000|2022-06-22 13:00:00|1844.91|1844.61|1843.29|1842.99|1845.07|1844.77|1842.49|1842.09|1432
1655903100000|2022-06-22 13:05:00|1843.37|1843.07|1842.5|1842|1843.7|1843.31|1842.23|1841.76|1237
1655903400000|2022-06-22 13:10:00|1842.45|1841.95|1842.62|1842.12|1843.02|1842.64|1841.64|1841.24|1147
1655903700000|2022-06-22 13:15:00|1842.61|1842.11|1842.52|1842.22|1843.59|1843.23|1842.14|1841.64|1128
1655904000000|2022-06-22 13:20:00|1842.56|1842.26|1840.15|1839.85|1843.58|1843.2|1840.11|1839.73|1140
1655904300000|2022-06-22 13:25:00|1840.16|1839.86|1840.99|1840.69|1841.57|1841.14|1840.07|1839.65|1103
1655904600000|2022-06-22 13:30:00|1840.77|1840.47|1840.36|1839.86|1841.05|1840.61|1835.65|1835.15|1849
1655904900000|2022-06-22 13:35:00|1840.37|1839.87|1841.87|1841.57|1841.95|1841.61|1839.42|1838.92|1524
1655905200000|2022-06-22 13:40:00|1841.93|1841.63|1843.81|1843.51|1845.89|1845.39|1841.19|1840.81|1737
1655905500000|2022-06-22 13:45:00|1843.73|1843.43|1843.97|1843.67|1844.61|1844.31|1842.5|1842.05|1530
1655905800000|2022-06-22 13:50:00|1844.06|1843.76|1845.63|1845.13|1846.34|1845.84|1843.48|1843.13|1524
1655906100000|2022-06-22 13:55:00|1845.67|1845.17|1844.78|1844.48|1848.2|1847.7|1844.32|1843.82|1440
1655906400000|2022-06-22 14:00:00|1844.53|1844.23|1844.12|1843.62|1845.68|1845.18|1842.03|1841.73|1538
1655906700000|2022-06-22 14:05:00|1844.13|1843.63|1843.87|1843.37|1844.76|1844.3|1842.69|1842.19|1435
1655907000000|2022-06-22 14:10:00|1843.85|1843.35|1841.32|1840.82|1844.98|1844.57|1841.18|1840.8|1337
1655907300000|2022-06-22 14:15:00|1841.33|1840.83|1838.82|1838.52|1842.15|1841.68|1838.77|1838.39|1391
1655907600000|2022-06-22 14:20:00|1838.92|1838.62|1842.59|1842.29|1842.75|1842.45|1838.92|1838.57|1279
1655907900000|2022-06-22 14:25:00|1842.64|1842.34|1843.8|1843.3|1843.8|1843.46|1842.07|1841.73|1092
1655908200000|2022-06-22 14:30:00|1843.79|1843.29|1843.23|1842.93|1844|1843.6|1842.81|1842.51|1093
1655908500000|2022-06-22 14:35:00|1843.22|1842.92|1842.08|1841.78|1843.92|1843.57|1842.01|1841.66|1172
1655908800000|2022-06-22 14:40:00|1842.09|1841.79|1841.38|1841.08|1842.57|1842.19|1840.35|1839.91|1279
1655909100000|2022-06-22 14:45:00|1841.36|1841.06|1840.41|1839.91|1842.08|1841.67|1840.11|1839.81|1299
1655909400000|2022-06-22 14:50:00|1840.39|1839.89|1839.91|1839.61|1841.14|1840.8|1839.7|1839.37|1262
1655909700000|2022-06-22 14:55:00|1839.92|1839.62|1840.44|1840.14|1841.01|1840.67|1839.65|1839.25|1142
1655910000000|2022-06-22 15:00:00|1840.52|1840.02|1839.27|1838.97|1840.99|1840.6|1838.86|1838.48|1160
1655910300000|2022-06-22 15:05:00|1839.32|1839.02|1840.19|1839.89|1840.54|1840.14|1838.75|1838.4|1068
1655910600000|2022-06-22 15:10:00|1840.21|1839.91|1839.68|1839.38|1840.86|1840.46|1839.6|1839.18|950
1655910900000|2022-06-22 15:15:00|1839.67|1839.37|1841.31|1841.01|1841.48|1841.07|1839.44|1839.08|973
1655911200000|2022-06-22 15:20:00|1841.3|1841|1840.94|1840.64|1842.49|1842.08|1840.47|1840.1|877
1655911500000|2022-06-22 15:25:00|1840.93|1840.63|1841.21|1840.91|1841.44|1841.09|1840.29|1839.95|915
1655911800000|2022-06-22 15:30:00|1841.22|1840.92|1840.85|1840.35|1842.1|1841.68|1840.72|1840.33|891
1655912100000|2022-06-22 15:35:00|1840.87|1840.37|1839.76|1839.46|1841.06|1840.76|1839.13|1838.75|954
1655912400000|2022-06-22 15:40:00|1839.77|1839.47|1839.14|1838.84|1840.15|1839.74|1838.84|1838.5|781
1655912700000|2022-06-22 15:45:00|1839.05|1838.75|1838.57|1838.27|1839.44|1839.09|1838.4|1838.01|841
1655913000000|2022-06-22 15:50:00|1838.54|1838.24|1837.89|1837.59|1838.71|1838.33|1836.98|1836.6|879
1655913300000|2022-06-22 15:55:00|1837.88|1837.58|1838.24|1837.94|1838.54|1838.15|1837.25|1836.87|792
1655913600000|2022-06-22 16:00:00|1838.25|1837.95|1838.97|1838.47|1839.21|1838.84|1838.1|1837.69|852
1655913900000|2022-06-22 16:05:00|1838.96|1838.46|1838.1|1837.6|1838.96|1838.6|1836.94|1836.59|841
1655914200000|2022-06-22 16:10:00|1837.99|1837.69|1838.06|1837.76|1838.74|1838.41|1837.89|1837.51|812
1655914500000|2022-06-22 16:15:00|1838.01|1837.71|1838.43|1838.13|1838.84|1838.47|1837.66|1837.32|762
1655914800000|2022-06-22 16:20:00|1838.42|1838.12|1838.61|1838.31|1838.85|1838.48|1838.23|1837.87|697
1655915100000|2022-06-22 16:25:00|1838.6|1838.3|1836.61|1836.31|1838.73|1838.35|1836.58|1836.25|721
1655915400000|2022-06-22 16:30:00|1836.63|1836.33|1837.97|1837.47|1838.05|1837.55|1835.95|1835.57|630
1655915700000|2022-06-22 16:35:00|1837.95|1837.45|1838.82|1838.32|1838.87|1838.47|1837.63|1837.27|701
1655916000000|2022-06-22 16:40:00|1838.81|1838.31|1838.5|1838|1839.03|1838.65|1838.08|1837.71|540
1655916300000|2022-06-22 16:45:00|1838.49|1837.99|1838.56|1838.06|1839.02|1838.61|1838.33|1837.92|347
1655916600000|2022-06-22 16:50:00|1838.55|1838.25|1838.8|1838.3|1839|1838.6|1838.33|1837.93|420
1655916900000|2022-06-22 16:55:00|1838.85|1838.35|1838.56|1838.26|1839.69|1839.3|1838.36|1837.96|586
1655917200000|2022-06-22 17:00:00|1838.68|1838.38|1837.97|1837.47|1839.12|1838.76|1837.65|1837.17|715
1655917500000|2022-06-22 17:05:00|1837.81|1837.51|1837.21|1836.71|1838.08|1837.64|1836.85|1836.47|519
1655917800000|2022-06-22 17:10:00|1837.2|1836.7|1836.73|1836.23|1837.38|1836.99|1836.16|1835.78|580
1655918100000|2022-06-22 17:15:00|1836.72|1836.22|1837.3|1836.8|1837.62|1837.2|1836.55|1836.08|568
1655918400000|2022-06-22 17:20:00|1837.19|1836.89|1837.38|1837.08|1837.82|1837.41|1836.73|1836.28|557
1655918700000|2022-06-22 17:25:00|1837.36|1837.06|1836.69|1836.39|1837.37|1837.06|1836.37|1835.98|776
1655919000000|2022-06-22 17:30:00|1836.68|1836.38|1836.97|1836.67|1837.15|1836.76|1836.37|1835.98|403
1655919300000|2022-06-22 17:35:00|1836.95|1836.65|1838.35|1837.85|1838.35|1837.97|1836.56|1836.07|334
1655919600000|2022-06-22 17:40:00|1838.26|1837.96|1838.99|1838.69|1839.13|1838.71|1838.26|1837.86|379
1655919900000|2022-06-22 17:45:00|1839.09|1838.59|1839.87|1839.57|1839.98|1839.68|1838.68|1838.26|488
1655920200000|2022-06-22 17:50:00|1839.88|1839.58|1840.28|1839.78|1840.94|1840.53|1839.75|1839.38|607
1655920500000|2022-06-22 17:55:00|1840.3|1839.8|1841|1840.5|1841.04|1840.63|1840.22|1839.8|467
1655920800000|2022-06-22 18:00:00|1840.96|1840.46|1840.59|1840.29|1841.03|1840.63|1840|1839.62|540
1655921100000|2022-06-22 18:05:00|1840.63|1840.33|1841.67|1841.17|1841.71|1841.32|1840.63|1840.24|658
1655921400000|2022-06-22 18:10:00|1841.68|1841.18|1841.77|1841.47|1842|1841.63|1840.87|1840.37|735
1655921700000|2022-06-22 18:15:00|1841.72|1841.42|1840.72|1840.42|1841.83|1841.43|1840.23|1839.84|773
1655922000000|2022-06-22 18:20:00|1840.73|1840.43|1840.52|1840.02|1841.21|1840.8|1840.4|1839.96|626
1655922300000|2022-06-22 18:25:00|1840.53|1840.03|1839.45|1838.95|1840.76|1840.38|1839.35|1838.9|639
1655922600000|2022-06-22 18:30:00|1839.48|1838.98|1839.54|1839.04|1839.99|1839.59|1839.2|1838.79|348
1655922900000|2022-06-22 18:35:00|1839.51|1839.01|1840.62|1840.12|1840.82|1840.32|1839.4|1839|591
1655923200000|2022-06-22 18:40:00|1840.61|1840.11|1839.93|1839.43|1840.67|1840.28|1839.66|1839.28|575
1655923500000|2022-06-22 18:45:00|1839.77|1839.47|1838.66|1838.36|1839.87|1839.52|1838.66|1838.36|514
1655923800000|2022-06-22 18:50:00|1838.65|1838.35|1837.83|1837.33|1839.08|1838.69|1837.58|1837.18|545
1655924100000|2022-06-22 18:55:00|1837.93|1837.43|1838.2|1837.7|1838.71|1838.21|1837.77|1837.29|704
1655924400000|2022-06-22 19:00:00|1838.25|1837.75|1838.52|1838.22|1839.06|1838.65|1837.58|1837.24|869
1655924700000|2022-06-22 19:05:00|1838.48|1838.18|1838|1837.7|1838.85|1838.47|1837.93|1837.54|572
1655925000000|2022-06-22 19:10:00|1838.12|1837.62|1837.76|1837.26|1838.39|1837.93|1837.55|1837.17|663
1655925300000|2022-06-22 19:15:00|1837.75|1837.25|1838.7|1838.2|1838.73|1838.34|1837.56|1837.15|568
1655925600000|2022-06-22 19:20:00|1838.75|1838.25|1838.49|1837.99|1839.01|1838.67|1838.26|1837.88|491
1655925900000|2022-06-22 19:25:00|1838.46|1837.96|1838.5|1838|1838.66|1838.26|1838|1837.59|338
1655926200000|2022-06-22 19:30:00|1838.46|1837.96|1838.69|1838.19|1839.06|1838.59|1838.16|1837.66|495
1655926500000|2022-06-22 19:35:00|1838.68|1838.18|1838.52|1838.02|1838.87|1838.42|1838.18|1837.77|584
1655926800000|2022-06-22 19:40:00|1838.51|1838.01|1837.95|1837.45|1838.6|1838.2|1837.81|1837.41|647
1655927100000|2022-06-22 19:45:00|1837.93|1837.43|1837.99|1837.69|1838.41|1838.04|1837.75|1837.43|567
1655927400000|2022-06-22 19:50:00|1838.08|1837.78|1837.86|1837.56|1838.52|1838.12|1837.78|1837.38|649
1655927700000|2022-06-22 19:55:00|1837.85|1837.55|1837.95|1837.65|1838.46|1838.1|1837.65|1837.33|755
1655928000000|2022-06-22 20:00:00|1838.03|1837.73|1838.21|1837.91|1838.37|1837.97|1837.62|1837.22|653
1655928300000|2022-06-22 20:05:00|1838.32|1837.82|1838.26|1837.76|1838.52|1838.12|1837.92|1837.52|271
1655928600000|2022-06-22 20:10:00|1838.15|1837.85|1838.07|1837.57|1838.33|1837.9|1837.93|1837.54|264
1655928900000|2022-06-22 20:15:00|1838.12|1837.82|1838.23|1837.93|1838.43|1838.03|1838.04|1837.61|266
1655929200000|2022-06-22 20:20:00|1838.26|1837.96|1838.19|1837.69|1838.32|1837.97|1837.71|1837.33|296
1655929500000|2022-06-22 20:25:00|1838.21|1837.71|1837.93|1837.43|1838.24|1837.84|1837.69|1837.27|332
1655929800000|2022-06-22 20:30:00|1837.92|1837.42|1837.84|1837.34|1838.09|1837.65|1837.55|1837.14|261
1655930100000|2022-06-22 20:35:00|1837.83|1837.33|1837.84|1837.34|1837.97|1837.58|1837.62|1837.21|179
1655930400000|2022-06-22 20:40:00|1837.83|1837.33|1838.08|1837.58|1838.25|1837.79|1837.79|1837.33|182
1655930700000|2022-06-22 20:45:00|1838.1|1837.6|1838.2|1837.7|1838.27|1837.77|1837.95|1837.45|188
1655931000000|2022-06-22 20:50:00|1838.19|1837.69|1838.64|1838.14|1838.74|1838.24|1838.15|1837.65|310
1655931300000|2022-06-22 20:55:00|1838.65|1838.15|1838.11|1837.61|1838.67|1838.17|1837.85|1837.35|397
1655935200000|2022-06-22 22:00:00|1838.38|1837.88|1837.91|1837.41|1838.42|1837.92|1837.61|1837.11|279
1655935500000|2022-06-22 22:05:00|1837.97|1837.47|1838.14|1837.64|1838.49|1837.99|1837.78|1837.28|221
1655935800000|2022-06-22 22:10:00|1838.25|1837.75|1838.19|1837.69|1838.45|1837.95|1838.13|1837.63|108
1655936100000|2022-06-22 22:15:00|1838.04|1837.54|1838.17|1837.67|1838.28|1837.78|1838.04|1837.54|116
1655936400000|2022-06-22 22:20:00|1838.2|1837.7|1838.1|1837.6|1838.34|1837.84|1838.1|1837.6|106
1655936700000|2022-06-22 22:25:00|1838.11|1837.61|1838.03|1837.53|1838.24|1837.74|1838|1837.5|141
1655937000000|2022-06-22 22:30:00|1837.95|1837.45|1838.3|1837.8|1838.42|1837.92|1837.95|1837.45|146
1655937300000|2022-06-22 22:35:00|1838.32|1837.82|1838.4|1837.9|1838.46|1837.96|1838.23|1837.73|169
1655937600000|2022-06-22 22:40:00|1838.41|1837.91|1838.38|1837.88|1838.52|1838.02|1838.2|1837.7|185
1655937900000|2022-06-22 22:45:00|1838.4|1837.9|1838.3|1837.8|1838.45|1837.95|1838.15|1837.65|185
1655938200000|2022-06-22 22:50:00|1838.31|1837.81|1838.23|1837.73|1838.4|1837.9|1838.03|1837.53|114
1655938500000|2022-06-22 22:55:00|1838.22|1837.72|1838|1837.5|1838.26|1837.76|1837.99|1837.49|112
1655938800000|2022-06-22 23:00:00|1838.01|1837.51|1838.02|1837.52|1838.38|1837.88|1837.91|1837.41|161
1655939100000|2022-06-22 23:05:00|1838.04|1837.54|1838.3|1837.8|1838.35|1837.85|1837.96|1837.46|155
1655939400000|2022-06-22 23:10:00|1838.37|1837.87|1838.05|1837.55|1838.41|1837.91|1837.89|1837.39|185
1655939700000|2022-06-22 23:15:00|1838.02|1837.52|1838.35|1837.85|1838.48|1837.98|1838.01|1837.51|181
1655940000000|2022-06-22 23:20:00|1838.34|1837.84|1838.15|1837.65|1838.37|1837.9|1837.91|1837.52|149
1655940300000|2022-06-22 23:25:00|1838.2|1837.7|1837.55|1837.25|1838.2|1837.77|1837.55|1837.14|274
1655940600000|2022-06-22 23:30:00|1837.52|1837.22|1837.66|1837.16|1838.15|1837.7|1837.48|1837.06|286
1655940900000|2022-06-22 23:35:00|1837.65|1837.15|1837.78|1837.28|1838.73|1838.23|1837.47|1837.01|475
1655941200000|2022-06-22 23:40:00|1837.79|1837.29|1837.37|1836.87|1837.87|1837.37|1837.23|1836.73|335
1655941500000|2022-06-22 23:45:00|1837.38|1836.88|1836.95|1836.45|1837.54|1837.16|1836.8|1836.3|461
1655941800000|2022-06-22 23:50:00|1836.94|1836.44|1836.88|1836.38|1837.07|1836.65|1836.56|1836.06|320
1655942100000|2022-06-22 23:55:00|1836.75|1836.45|1836.91|1836.41|1837.11|1836.61|1836.57|1836.16|278
1655942400000|2022-06-23 00:00:00|1836.94|1836.44|1836.53|1836.03|1837.62|1837.12|1836.5|1836|639
1655942700000|2022-06-23 00:05:00|1836.57|1836.07|1836.35|1835.85|1836.64|1836.14|1836|1835.5|549
1655943000000|2022-06-23 00:10:00|1836.39|1835.89|1836.85|1836.35|1837.11|1836.61|1836.06|1835.56|525
1655943300000|2022-06-23 00:15:00|1836.84|1836.34|1837.54|1837.04|1838.04|1837.54|1836.83|1836.33|719
1655943600000|2022-06-23 00:20:00|1837.56|1837.06|1836.99|1836.49|1837.62|1837.22|1836.84|1836.43|430
1655943900000|2022-06-23 00:25:00|1837|1836.5|1836.43|1835.93|1837.36|1837.06|1836.37|1835.92|389
1655944200000|2022-06-23 00:30:00|1836.44|1835.94|1835.93|1835.43|1836.46|1836.04|1835.73|1835.36|495
1655944500000|2022-06-23 00:35:00|1835.94|1835.44|1836.49|1835.99|1836.55|1836.15|1835.78|1835.28|303
1655944800000|2022-06-23 00:40:00|1836.47|1835.97|1835.81|1835.31|1836.53|1836.14|1835.7|1835.31|396
1655945100000|2022-06-23 00:45:00|1835.83|1835.33|1835.74|1835.24|1835.98|1835.59|1835.22|1834.81|495
1655945400000|2022-06-23 00:50:00|1835.72|1835.22|1835.83|1835.33|1836.32|1835.82|1835.57|1835.09|629
1655945700000|2022-06-23 00:55:00|1835.87|1835.37|1836.01|1835.51|1836.41|1835.91|1835.53|1835.03|740
1655946000000|2022-06-23 01:00:00|1835.83|1835.33|1835.78|1835.28|1836.92|1836.42|1835.66|1835.16|900
1655946300000|2022-06-23 01:05:00|1835.79|1835.29|1836.33|1835.83|1836.4|1835.9|1835.65|1835.15|712
1655946600000|2022-06-23 01:10:00|1836.34|1835.84|1835.76|1835.26|1836.73|1836.3|1835.48|1835.06|790
1655946900000|2022-06-23 01:15:00|1835.72|1835.22|1836.69|1836.19|1836.72|1836.22|1835.7|1835.2|762
1655947200000|2022-06-23 01:20:00|1836.68|1836.18|1838|1837.5|1839.04|1838.54|1836.68|1836.18|845
1655947500000|2022-06-23 01:25:00|1837.96|1837.46|1837.41|1836.91|1838.03|1837.65|1837.19|1836.77|622
1655947800000|2022-06-23 01:30:00|1837.4|1836.9|1837.2|1836.7|1837.64|1837.18|1836.87|1836.38|636
1655948100000|2022-06-23 01:35:00|1837.21|1836.71|1836.38|1835.88|1837.35|1836.85|1835.92|1835.42|744
1655948400000|2022-06-23 01:40:00|1836.39|1835.89|1835.02|1834.52|1836.39|1835.89|1834.78|1834.39|803
1655948700000|2022-06-23 01:45:00|1834.94|1834.44|1835.22|1834.92|1835.6|1835.13|1834.77|1834.38|883
1655949000000|2022-06-23 01:50:00|1835.33|1834.83|1834.54|1834.04|1835.33|1834.88|1834.37|1833.87|633
1655949300000|2022-06-23 01:55:00|1834.56|1834.06|1833.5|1833|1834.59|1834.18|1833.21|1832.74|869
1655949600000|2022-06-23 02:00:00|1833.43|1832.93|1833.07|1832.57|1833.73|1833.23|1832.97|1832.47|780
1655949900000|2022-06-23 02:05:00|1833.08|1832.58|1833.01|1832.71|1833.49|1832.99|1832.77|1832.27|709
1655950200000|2022-06-23 02:10:00|1833.02|1832.72|1833.23|1832.73|1834.09|1833.59|1832.87|1832.45|775
1655950500000|2022-06-23 02:15:00|1833.21|1832.71|1833.52|1833.02|1834.37|1833.87|1833.13|1832.63|697
1655950800000|2022-06-23 02:20:00|1833.45|1832.95|1833.57|1833.07|1834|1833.5|1832.87|1832.37|670
1655951100000|2022-06-23 02:25:00|1833.53|1833.03|1833.42|1833.12|1833.83|1833.38|1832.98|1832.54|662
1655951400000|2022-06-23 02:30:00|1833.34|1833.04|1833.32|1833.02|1833.69|1833.3|1832.86|1832.42|657
1655951700000|2022-06-23 02:35:00|1833.4|1832.9|1833.55|1833.05|1834.03|1833.65|1833|1832.63|692
1655952000000|2022-06-23 02:40:00|1833.58|1833.08|1833.67|1833.17|1833.87|1833.47|1832.86|1832.36|676
1655952300000|2022-06-23 02:45:00|1833.65|1833.15|1834.41|1833.91|1834.52|1834.02|1833.63|1833.13|945
1655952600000|2022-06-23 02:50:00|1834.27|1833.77|1833.81|1833.31|1834.72|1834.22|1833.63|1833.27|822
1655952900000|2022-06-23 02:55:00|1833.82|1833.32|1833.71|1833.41|1834.76|1834.38|1833.57|1833.23|760
1655953200000|2022-06-23 03:00:00|1833.74|1833.24|1833.04|1832.54|1833.79|1833.4|1832.74|1832.34|637
1655953500000|2022-06-23 03:05:00|1833.03|1832.53|1833.35|1833.05|1833.98|1833.48|1832.64|1832.21|577
1655953800000|2022-06-23 03:10:00|1833.37|1833.07|1833.28|1832.78|1833.74|1833.4|1833.06|1832.62|555
1655954100000|2022-06-23 03:15:00|1833.27|1832.77|1833.89|1833.39|1834|1833.5|1832.97|1832.47|516
1655954400000|2022-06-23 03:20:00|1833.88|1833.38|1834.67|1834.17|1834.82|1834.32|1833.7|1833.2|590
1655954700000|2022-06-23 03:25:00|1834.64|1834.14|1835.05|1834.55|1835.16|1834.77|1834.23|1833.85|602
1655955000000|2022-06-23 03:30:00|1835.04|1834.54|1834.69|1834.19|1835.22|1834.72|1834.63|1834.19|541
1655955300000|2022-06-23 03:35:00|1834.68|1834.18|1834|1833.7|1834.87|1834.47|1833.98|1833.59|454
1655955600000|2022-06-23 03:40:00|1834.04|1833.74|1833.17|1832.87|1834.15|1833.74|1833.17|1832.84|428
1655955900000|2022-06-23 03:45:00|1833.16|1832.86|1833.35|1832.85|1833.69|1833.26|1833.16|1832.74|399
1655956200000|2022-06-23 03:50:00|1833.31|1832.81|1833.11|1832.61|1833.61|1833.16|1833.02|1832.52|384
1655956500000|2022-06-23 03:55:00|1833.05|1832.55|1833.15|1832.65|1833.33|1832.83|1832.86|1832.36|344
1655956800000|2022-06-23 04:00:00|1833.11|1832.61|1833.27|1832.77|1833.73|1833.25|1832.83|1832.46|435
1655957100000|2022-06-23 04:05:00|1833.26|1832.76|1833.18|1832.68|1833.47|1833.04|1832.8|1832.46|442
1655957400000|2022-06-23 04:10:00|1833.15|1832.65|1833.05|1832.55|1833.21|1832.71|1832.68|1832.28|365
1655957700000|2022-06-23 04:15:00|1833.06|1832.56|1833.4|1832.9|1833.54|1833.14|1832.91|1832.49|334
1655958000000|2022-06-23 04:20:00|1833.39|1832.89|1833.55|1833.05|1833.74|1833.33|1833.31|1832.88|271
1655958300000|2022-06-23 04:25:00|1833.54|1833.04|1833.5|1833|1833.74|1833.39|1833.3|1832.86|297
1655958600000|2022-06-23 04:30:00|1833.51|1833.01|1832.63|1832.33|1833.52|1833.02|1832.56|1832.09|351
1655958900000|2022-06-23 04:35:00|1832.66|1832.36|1833.09|1832.59|1833.38|1832.98|1832.43|1831.94|366
1655959200000|2022-06-23 04:40:00|1833.1|1832.6|1833.28|1832.78|1833.31|1832.9|1832.83|1832.45|234
1655959500000|2022-06-23 04:45:00|1833.25|1832.75|1833.01|1832.51|1833.27|1832.87|1832.71|1832.33|278
1655959800000|2022-06-23 04:50:00|1833|1832.5|1833.79|1833.29|1833.81|1833.34|1832.5|1832.11|395
1655960100000|2022-06-23 04:55:00|1833.77|1833.27|1833.6|1833.1|1834.04|1833.55|1833.53|1833.1|265
1655960400000|2022-06-23 05:00:00|1833.61|1833.11|1832.74|1832.24|1833.67|1833.17|1832.5|1832|457
1655960700000|2022-06-23 05:05:00|1832.76|1832.26|1832.3|1831.8|1832.79|1832.29|1831.78|1831.48|429
1655961000000|2022-06-23 05:10:00|1832.31|1831.81|1831.9|1831.4|1832.55|1832.15|1831.4|1830.98|402
1655961300000|2022-06-23 05:15:00|1831.88|1831.38|1832.63|1832.13|1832.72|1832.34|1831.66|1831.26|304
1655961600000|2022-06-23 05:20:00|1832.64|1832.14|1831.59|1831.09|1832.65|1832.27|1831.29|1830.95|443
1655961900000|2022-06-23 05:25:00|1831.57|1831.07|1831.88|1831.38|1832.23|1831.73|1831.34|1830.99|417
1655962200000|2022-06-23 05:30:00|1831.89|1831.39|1833.01|1832.51|1833.06|1832.76|1831.85|1831.35|551
1655962500000|2022-06-23 05:35:00|1833|1832.5|1833.87|1833.37|1834.84|1834.54|1832.77|1832.46|694
1655962800000|2022-06-23 05:40:00|1833.75|1833.45|1834.05|1833.55|1834.81|1834.42|1833.55|1833.16|502
1655963100000|2022-06-23 05:45:00|1834.04|1833.54|1833.87|1833.37|1834.39|1833.89|1833.45|1832.95|460
1655963400000|2022-06-23 05:50:00|1833.88|1833.38|1833.98|1833.48|1834.73|1834.33|1833.38|1832.88|644
1655963700000|2022-06-23 05:55:00|1833.97|1833.47|1835.11|1834.61|1835.41|1835.02|1833.97|1833.47|602
1655964000000|2022-06-23 06:00:00|1835.12|1834.62|1835.42|1835.12|1835.86|1835.36|1834.93|1834.49|720
1655964300000|2022-06-23 06:05:00|1835.43|1835.13|1834.5|1834|1835.55|1835.15|1834.26|1833.8|664
1655964600000|2022-06-23 06:10:00|1834.49|1833.99|1833.88|1833.38|1834.91|1834.45|1833.69|1833.19|551
1655964900000|2022-06-23 06:15:00|1833.91|1833.41|1835.89|1835.39|1836.18|1835.69|1833.73|1833.29|850
1655965200000|2022-06-23 06:20:00|1835.87|1835.37|1834.51|1834.01|1835.87|1835.46|1834.17|1833.75|783
1655965500000|2022-06-23 06:25:00|1834.5|1834|1834.05|1833.55|1835.13|1834.63|1833.99|1833.49|728
1655965800000|2022-06-23 06:30:00|1834.09|1833.59|1834.18|1833.68|1834.57|1834.08|1833.42|1833.02|534
1655966100000|2022-06-23 06:35:00|1834.16|1833.66|1834.46|1833.96|1834.88|1834.38|1834.01|1833.6|673
1655966400000|2022-06-23 06:40:00|1834.44|1833.94|1833.87|1833.37|1834.56|1834.06|1833.77|1833.34|698
1655966700000|2022-06-23 06:45:00|1833.89|1833.39|1834.72|1834.22|1834.84|1834.41|1833.51|1833.04|721
1655967000000|2022-06-23 06:50:00|1834.7|1834.2|1834.4|1834.1|1834.95|1834.52|1834.08|1833.72|824
1655967300000|2022-06-23 06:55:00|1834.38|1834.08|1835.68|1835.38|1835.81|1835.46|1834.34|1833.94|717
1655967600000|2022-06-23 07:00:00|1835.69|1835.39|1834.58|1834.08|1835.69|1835.39|1833.81|1833.45|919
1655967900000|2022-06-23 07:05:00|1834.47|1834.17|1834.37|1834.07|1835.66|1835.27|1834.03|1833.62|834
1655968200000|2022-06-23 07:10:00|1834.39|1834.09|1834.61|1834.11|1835.83|1835.47|1834.15|1833.77|815
1655968500000|2022-06-23 07:15:00|1834.6|1834.1|1835.52|1835.22|1835.79|1835.39|1833.89|1833.5|1274
1655968800000|2022-06-23 07:20:00|1835.5|1835.2|1833.78|1833.48|1835.76|1835.46|1833.55|1833.18|941
1655969100000|2022-06-23 07:25:00|1833.77|1833.47|1834.83|1834.33|1834.97|1834.6|1833.05|1832.7|930
1655969400000|2022-06-23 07:30:00|1834.77|1834.47|1835.26|1834.76|1836.27|1835.78|1833.89|1833.5|1125
1655969700000|2022-06-23 07:35:00|1835.09|1834.79|1835.31|1834.81|1835.83|1835.53|1834.05|1833.63|980
1655970000000|2022-06-23 07:40:00|1835.3|1835|1837.93|1837.43|1838.11|1837.81|1834.99|1834.69|1123
1655970300000|2022-06-23 07:45:00|1837.95|1837.45|1836.72|1836.42|1838.05|1837.75|1836.08|1835.76|1241
1655970600000|2022-06-23 07:50:00|1836.74|1836.44|1838.3|1838|1838.41|1838.06|1836.69|1836.25|989
1655970900000|2022-06-23 07:55:00|1838.31|1838.01|1838.15|1837.85|1838.33|1838.02|1837.22|1836.85|906
1655971200000|2022-06-23 08:00:00|1838.16|1837.86|1837.15|1836.65|1838.28|1837.93|1836.76|1836.35|1135
1655971500000|2022-06-23 08:05:00|1837.17|1836.67|1837.8|1837.3|1837.99|1837.57|1836.76|1836.38|933
1655971800000|2022-06-23 08:10:00|1837.82|1837.32|1836.04|1835.74|1837.82|1837.41|1835.5|1835.09|967
1655972100000|2022-06-23 08:15:00|1836.1|1835.6|1836.68|1836.38|1837.35|1836.97|1835.96|1835.6|881
1655972400000|2022-06-23 08:20:00|1836.62|1836.32|1836.16|1835.66|1837.08|1836.69|1835.55|1835.12|849
1655972700000|2022-06-23 08:25:00|1836.17|1835.67|1836.18|1835.68|1836.63|1836.26|1835.62|1835.31|784
1655973000000|2022-06-23 08:30:00|1836.17|1835.67|1834.65|1834.35|1836.59|1836.16|1834.4|1834.07|903
1655973300000|2022-06-23 08:35:00|1834.74|1834.24|1833.7|1833.2|1834.74|1834.35|1833.37|1832.94|777
1655973600000|2022-06-23 08:40:00|1833.54|1833.24|1833.2|1832.9|1834.18|1833.78|1833.18|1832.78|786
1655973900000|2022-06-23 08:45:00|1833.12|1832.82|1833.19|1832.69|1833.45|1833.03|1831.94|1831.52|887
1655974200000|2022-06-23 08:50:00|1833.21|1832.71|1833.52|1833.22|1833.53|1833.23|1832.7|1832.28|769
1655974500000|2022-06-23 08:55:00|1833.54|1833.24|1833.31|1833.01|1833.99|1833.59|1832.89|1832.5|750
1655974800000|2022-06-23 09:00:00|1833.3|1833|1833.85|1833.35|1833.9|1833.53|1832.93|1832.49|775
1655975100000|2022-06-23 09:05:00|1833.86|1833.36|1832.68|1832.38|1833.95|1833.45|1832.56|1832.16|786
1655975400000|2022-06-23 09:10:00|1832.67|1832.37|1833.11|1832.61|1833.4|1833.03|1832.44|1832.06|768
1655975700000|2022-06-23 09:15:00|1833.09|1832.59|1833.06|1832.76|1833.74|1833.32|1832.89|1832.52|726
1655976000000|2022-06-23 09:20:00|1833.16|1832.66|1833.15|1832.85|1833.96|1833.5|1832.95|1832.58|770
1655976300000|2022-06-23 09:25:00|1833.16|1832.86|1832.84|1832.34|1833.49|1833.03|1832.45|1832.09|699
1655976600000|2022-06-23 09:30:00|1832.85|1832.35|1831.31|1830.81|1832.87|1832.45|1830.84|1830.42|940
1655976900000|2022-06-23 09:35:00|1831.28|1830.78|1831.55|1831.05|1832.78|1832.35|1830.92|1830.47|926
1655977200000|2022-06-23 09:40:00|1831.54|1831.04|1831.39|1830.89|1831.98|1831.58|1830.87|1830.45|707
1655977500000|2022-06-23 09:45:00|1831.37|1830.87|1831.88|1831.58|1832.28|1831.94|1830.72|1830.24|711
1655977800000|2022-06-23 09:50:00|1831.9|1831.6|1831.03|1830.73|1832.7|1832.29|1830.84|1830.47|663
1655978100000|2022-06-23 09:55:00|1830.95|1830.65|1832.31|1831.81|1832.53|1832.08|1830.79|1830.38|744
1655978400000|2022-06-23 10:00:00|1832.32|1831.82|1828.07|1827.57|1832.32|1831.82|1827.9|1827.55|933
1655978700000|2022-06-23 10:05:00|1828.02|1827.52|1829.08|1828.78|1829.56|1829.13|1827.91|1827.52|769
1655979000000|2022-06-23 10:10:00|1829.07|1828.77|1829.95|1829.45|1830.28|1829.91|1828.66|1828.26|655
1655979300000|2022-06-23 10:15:00|1829.92|1829.42|1829.96|1829.66|1830.36|1830|1829.69|1829.3|651
1655979600000|2022-06-23 10:20:00|1830.12|1829.62|1829.65|1829.15|1830.43|1830.13|1829.22|1828.87|646
1655979900000|2022-06-23 10:25:00|1829.64|1829.14|1829.8|1829.3|1830.38|1829.98|1829.27|1828.9|713
1655980200000|2022-06-23 10:30:00|1829.72|1829.22|1829|1828.7|1829.96|1829.58|1828.42|1828.02|820
1655980500000|2022-06-23 10:35:00|1829.11|1828.61|1828.55|1828.25|1829.5|1829.07|1828.53|1828.15|687
1655980800000|2022-06-23 10:40:00|1828.65|1828.15|1829.59|1829.29|1829.88|1829.48|1828.38|1828.03|714
1655981100000|2022-06-23 10:45:00|1829.58|1829.28|1829.37|1828.87|1829.95|1829.55|1828.88|1828.48|621
1655981400000|2022-06-23 10:50:00|1829.38|1828.88|1829.89|1829.39|1830.19|1829.69|1829.08|1828.66|559
1655981700000|2022-06-23 10:55:00|1829.88|1829.38|1829.68|1829.38|1830.5|1830.09|1829.65|1829.23|569
1655982000000|2022-06-23 11:00:00|1829.89|1829.59|1828.56|1828.06|1830.19|1829.75|1828.43|1828.05|616
1655982300000|2022-06-23 11:05:00|1828.55|1828.05|1827.05|1826.75|1828.55|1828.11|1825.62|1825.21|929
1655982600000|2022-06-23 11:10:00|1827.01|1826.71|1827.27|1826.97|1827.62|1827.12|1826.32|1825.98|880
1655982900000|2022-06-23 11:15:00|1827.28|1826.98|1826.95|1826.65|1827.67|1827.31|1826.39|1825.99|788
1655983200000|2022-06-23 11:20:00|1826.94|1826.64|1826.88|1826.38|1827.68|1827.28|1826.57|1826.17|731
1655983500000|2022-06-23 11:25:00|1826.77|1826.47|1826.74|1826.24|1826.95|1826.54|1825.91|1825.49|702
1655983800000|2022-06-23 11:30:00|1826.62|1826.32|1826.31|1825.81|1826.91|1826.53|1825.85|1825.44|811
1655984100000|2022-06-23 11:35:00|1826.34|1825.84|1825.93|1825.63|1826.59|1826.19|1825.72|1825.32|748
1655984400000|2022-06-23 11:40:00|1826.05|1825.75|1826.53|1826.23|1826.58|1826.28|1824.11|1823.71|1110
1655984700000|2022-06-23 11:45:00|1826.49|1826.19|1828.81|1828.51|1829.22|1828.77|1826.17|1825.82|1079
1655985000000|2022-06-23 11:50:00|1828.8|1828.5|1828.36|1828.06|1828.97|1828.58|1828.22|1827.8|771
1655985300000|2022-06-23 11:55:00|1828.46|1827.96|1829.61|1829.31|1829.8|1829.5|1828.05|1827.69|768
1655985600000|2022-06-23 12:00:00|1829.5|1829.2|1829.3|1829|1829.72|1829.4|1828.66|1828.27|895
1655985900000|2022-06-23 12:05:00|1829.29|1828.99|1830.42|1830.12|1830.93|1830.53|1828.81|1828.46|825
1655986200000|2022-06-23 12:10:00|1830.44|1830.14|1830.42|1830.12|1830.96|1830.58|1830.13|1829.78|693
1655986500000|2022-06-23 12:15:00|1830.44|1830.14|1831.06|1830.76|1831.22|1830.9|1830.18|1829.81|800
1655986800000|2022-06-23 12:20:00|1831.2|1830.9|1831.45|1831.15|1832.26|1831.86|1830.64|1830.25|1113
1655987100000|2022-06-23 12:25:00|1831.37|1831.07|1831.66|1831.36|1831.87|1831.51|1830.62|1830.25|896
1655987400000|2022-06-23 12:30:00|1831.6|1831.3|1831.62|1831.12|1833.18|1832.86|1831.18|1830.78|1214
1655987700000|2022-06-23 12:35:00|1831.72|1831.22|1832.78|1832.48|1833.48|1833.1|1831.16|1830.76|1046
1655988000000|2022-06-23 12:40:00|1832.82|1832.52|1831.94|1831.64|1832.92|1832.57|1831.49|1831.15|939
1655988300000|2022-06-23 12:45:00|1832.03|1831.53|1834.43|1833.93|1834.49|1834.07|1831.85|1831.49|912
1655988600000|2022-06-23 12:50:00|1834.5|1834|1833.55|1833.25|1834.55|1834.05|1833.19|1832.79|896
1655988900000|2022-06-23 12:55:00|1833.54|1833.24|1834.24|1833.94|1834.42|1834.04|1833.47|1833.04|922
1655989200000|2022-06-23 13:00:00|1834.21|1833.91|1835.48|1835.18|1835.56|1835.2|1834.11|1833.73|1094
1655989500000|2022-06-23 13:05:00|1835.49|1835.19|1836.81|1836.31|1837.07|1836.7|1835.22|1834.84|1058
1655989800000|2022-06-23 13:10:00|1836.82|1836.32|1835.19|1834.69|1837.17|1836.76|1835.09|1834.69|1115
1655990100000|2022-06-23 13:15:00|1835.18|1834.68|1836.92|1836.42|1837.29|1836.9|1834.7|1834.33|1050
1655990400000|2022-06-23 13:20:00|1836.95|1836.45|1838.43|1837.93|1838.71|1838.31|1836.37|1835.99|1159
1655990700000|2022-06-23 13:25:00|1838.31|1838.01|1838.61|1838.11|1839.12|1838.73|1837.73|1837.33|1268
1655991000000|2022-06-23 13:30:00|1838.6|1838.1|1837.95|1837.65|1838.65|1838.34|1836.89|1836.56|1455
1655991300000|2022-06-23 13:35:00|1837.9|1837.6|1836.5|1836.2|1838.48|1838.08|1836.32|1835.82|1289
1655991600000|2022-06-23 13:40:00|1836.51|1836.21|1835.99|1835.49|1837.02|1836.52|1835.47|1835.09|1072
1655991900000|2022-06-23 13:45:00|1835.86|1835.36|1840.4|1840.1|1843.2|1842.75|1835.86|1835.36|1140
1655992200000|2022-06-23 13:50:00|1840.38|1840.08|1843.52|1843.22|1846.32|1846.02|1840.09|1839.68|1373
1655992500000|2022-06-23 13:55:00|1843.46|1843.16|1844.46|1843.96|1844.65|1844.28|1842.86|1842.47|1148
1655992800000|2022-06-23 14:00:00|1844.46|1843.96|1843.11|1842.81|1844.77|1844.43|1842.47|1842.17|968
1655993100000|2022-06-23 14:05:00|1843.13|1842.83|1842.62|1842.32|1843.48|1843.1|1841.89|1841.54|1384
1655993400000|2022-06-23 14:10:00|1842.66|1842.36|1842.94|1842.44|1843.55|1843.19|1842.23|1841.8|1033
1655993700000|2022-06-23 14:15:00|1842.93|1842.43|1841.82|1841.52|1842.93|1842.59|1841.03|1840.64|1281
1655994000000|2022-06-23 14:20:00|1841.84|1841.54|1841.52|1841.02|1842.63|1842.32|1841.3|1840.98|1325
1655994300000|2022-06-23 14:25:00|1841.5|1841|1841.77|1841.27|1842.24|1841.86|1840.13|1839.76|1240
1655994600000|2022-06-23 14:30:00|1841.67|1841.37|1842.82|1842.52|1843.19|1842.87|1841.63|1841.33|1119
1655994900000|2022-06-23 14:35:00|1842.76|1842.46|1843.08|1842.78|1843.25|1842.82|1841.82|1841.32|585
1655995200000|2022-06-23 14:40:00|1843.09|1842.79|1842.34|1842.04|1843.72|1843.33|1841.98|1841.59|850
1655995500000|2022-06-23 14:45:00|1842.3|1842|1841.5|1841.2|1842.49|1842.15|1841.38|1841.01|1006
1655995800000|2022-06-23 14:50:00|1841.42|1841.12|1842.6|1842.3|1842.84|1842.51|1840.38|1840.08|1164
1655996100000|2022-06-23 14:55:00|1842.53|1842.23|1841.24|1840.74|1842.71|1842.33|1840.95|1840.56|1173
1655996400000|2022-06-23 15:00:00|1841.21|1840.71|1839|1838.5|1841.31|1840.93|1838.35|1837.95|1170
1655996700000|2022-06-23 15:05:00|1838.89|1838.59|1841.61|1841.31|1841.65|1841.32|1838.18|1837.79|1173
1655997000000|2022-06-23 15:10:00|1841.6|1841.3|1841.29|1840.79|1842.34|1841.93|1840.76|1840.37|947
1655997300000|2022-06-23 15:15:00|1841.28|1840.78|1839.83|1839.53|1841.42|1841.09|1839.5|1839.12|1104
1655997600000|2022-06-23 15:20:00|1839.81|1839.51|1838.64|1838.34|1839.91|1839.61|1838.1|1837.8|1285
1655997900000|2022-06-23 15:25:00|1838.66|1838.36|1836.74|1836.44|1839.09|1838.73|1836.66|1836.26|1182
1655998200000|2022-06-23 15:30:00|1836.73|1836.43|1835.1|1834.8|1837.42|1837.01|1834.08|1833.73|1289
1655998500000|2022-06-23 15:35:00|1835.2|1834.7|1834.12|1833.82|1835.2|1834.74|1833.2|1832.84|1247
1655998800000|2022-06-23 15:40:00|1834.11|1833.81|1832.22|1831.92|1835|1834.62|1831.9|1831.6|1162
1655999100000|2022-06-23 15:45:00|1832.24|1831.94|1833.47|1833.17|1833.94|1833.54|1831.87|1831.53|1147
1655999400000|2022-06-23 15:50:00|1833.46|1833.16|1834.26|1833.96|1834.57|1834.19|1833.2|1832.86|959
1655999700000|2022-06-23 15:55:00|1834.31|1834.01|1833.35|1833.05|1834.77|1834.38|1833.21|1832.81|1015
1656000000000|2022-06-23 16:00:00|1833.37|1833.07|1833.08|1832.78|1833.82|1833.48|1832.62|1832.32|1161
1656000300000|2022-06-23 16:05:00|1833.18|1832.88|1834.48|1833.98|1834.87|1834.55|1832.99|1832.64|1260
1656000600000|2022-06-23 16:10:00|1834.49|1833.99|1833.2|1832.9|1834.56|1834.18|1833.15|1832.85|1009
1656000900000|2022-06-23 16:15:00|1833.23|1832.93|1832.49|1831.99|1833.34|1832.95|1832.13|1831.74|1090
1656001200000|2022-06-23 16:20:00|1832.36|1832.06|1832.6|1832.1|1833.48|1833.09|1832.13|1831.78|924
1656001500000|2022-06-23 16:25:00|1832.51|1832.21|1831.96|1831.46|1833.01|1832.63|1831.43|1831.04|1024
1656001800000|2022-06-23 16:30:00|1831.9|1831.6|1831.88|1831.38|1832.45|1832.05|1831.45|1831.06|1001
1656002100000|2022-06-23 16:35:00|1831.93|1831.43|1830.15|1829.85|1832.13|1831.65|1829.63|1829.24|1128
1656002400000|2022-06-23 16:40:00|1830.25|1829.75|1831.24|1830.74|1831.35|1831.05|1829.33|1829|1086
1656002700000|2022-06-23 16:45:00|1831.27|1830.77|1832.07|1831.57|1832.36|1832.03|1830.43|1829.99|907
1656003000000|2022-06-23 16:50:00|1831.92|1831.42|1831.08|1830.78|1831.95|1831.65|1831.02|1830.62|781
1656003300000|2022-06-23 16:55:00|1831.1|1830.8|1830.55|1830.25|1831.72|1831.37|1830.27|1829.94|790
1656003600000|2022-06-23 17:00:00|1830.71|1830.41|1827.93|1827.63|1830.71|1830.41|1827.57|1827.21|1126
1656003900000|2022-06-23 17:05:00|1828.06|1827.56|1829.06|1828.76|1829.31|1828.91|1827.34|1826.98|1223
1656004200000|2022-06-23 17:10:00|1829.04|1828.74|1829.26|1828.76|1829.82|1829.41|1828.46|1828.11|1017
1656004500000|2022-06-23 17:15:00|1829.24|1828.74|1828.75|1828.25|1829.3|1828.8|1828.12|1827.62|1005
1656004800000|2022-06-23 17:20:00|1828.77|1828.27|1828.39|1828.09|1829.29|1828.85|1827.99|1827.59|1056
1656005100000|2022-06-23 17:25:00|1828.38|1828.08|1828.13|1827.83|1828.8|1828.4|1827.59|1827.26|1068
1656005400000|2022-06-23 17:30:00|1828.16|1827.86|1828.33|1828.03|1828.33|1828.03|1826.81|1826.33|965
1656005700000|2022-06-23 17:35:00|1828.35|1828.05|1829.78|1829.48|1829.92|1829.49|1828.18|1827.71|879
1656006000000|2022-06-23 17:40:00|1829.81|1829.51|1829.06|1828.56|1830.18|1829.68|1828.38|1828.02|868
1656006300000|2022-06-23 17:45:00|1829.04|1828.54|1827.54|1827.24|1829.08|1828.58|1827.14|1826.72|807
1656006600000|2022-06-23 17:50:00|1827.52|1827.22|1826.81|1826.51|1827.86|1827.36|1826.75|1826.36|875
1656006900000|2022-06-23 17:55:00|1826.83|1826.53|1827.08|1826.78|1827.55|1827.05|1825.65|1825.24|838
1656007200000|2022-06-23 18:00:00|1827.1|1826.8|1826.51|1826.21|1827.32|1826.9|1826.19|1825.81|804
1656007500000|2022-06-23 18:05:00|1826.61|1826.11|1827.14|1826.64|1827.65|1827.18|1826.21|1825.82|699
1656007800000|2022-06-23 18:10:00|1827.15|1826.65|1826.22|1825.72|1827.15|1826.65|1825.33|1824.97|791
1656008100000|2022-06-23 18:15:00|1826.18|1825.68|1824.22|1823.72|1826.57|1826.07|1823.57|1823.14|1108
1656008400000|2022-06-23 18:20:00|1824.21|1823.71|1823.55|1823.05|1824.67|1824.17|1823.01|1822.54|1072
1656008700000|2022-06-23 18:25:00|1823.58|1823.08|1823.43|1822.93|1823.83|1823.33|1822.75|1822.34|1112
1656009000000|2022-06-23 18:30:00|1823.45|1822.95|1824.07|1823.57|1824.14|1823.76|1822.94|1822.54|838
1656009300000|2022-06-23 18:35:00|1824.05|1823.55|1824.3|1824|1824.35|1824.01|1823.45|1823.15|689
1656009600000|2022-06-23 18:40:00|1824.29|1823.99|1824.35|1824.05|1824.7|1824.22|1824.03|1823.64|769
1656009900000|2022-06-23 18:45:00|1824.31|1824.01|1823.97|1823.47|1824.42|1824.04|1823.63|1823.19|761
1656010200000|2022-06-23 18:50:00|1823.99|1823.49|1825.16|1824.66|1825.41|1825.02|1823.79|1823.38|694
1656010500000|2022-06-23 18:55:00|1825.17|1824.67|1826.38|1825.88|1826.65|1826.24|1824.5|1824.12|892
1656010800000|2022-06-23 19:00:00|1826.36|1825.86|1826.95|1826.45|1827.12|1826.62|1825.79|1825.41|864
1656011100000|2022-06-23 19:05:00|1826.9|1826.4|1826.14|1825.64|1827.21|1826.78|1825.81|1825.41|760
1656011400000|2022-06-23 19:10:00|1826.13|1825.63|1826.8|1826.3|1826.86|1826.36|1825.99|1825.57|624
1656011700000|2022-06-23 19:15:00|1826.79|1826.29|1827.02|1826.52|1827.17|1826.79|1826.46|1826.03|576
1656012000000|2022-06-23 19:20:00|1826.99|1826.49|1826.77|1826.47|1827.06|1826.63|1826.45|1826.04|625
1656012300000|2022-06-23 19:25:00|1826.75|1826.45|1827.22|1826.72|1827.76|1827.26|1826.63|1826.24|648
1656012600000|2022-06-23 19:30:00|1827.24|1826.74|1827.2|1826.7|1827.37|1826.87|1826.26|1825.86|660
1656012900000|2022-06-23 19:35:00|1827.22|1826.72|1826.71|1826.41|1827.3|1826.91|1826.65|1826.31|585
1656013200000|2022-06-23 19:40:00|1826.67|1826.37|1826.69|1826.39|1826.99|1826.6|1826.6|1826.2|575
1656013500000|2022-06-23 19:45:00|1826.67|1826.37|1826.73|1826.43|1827.5|1827.1|1826.65|1826.25|582
1656013800000|2022-06-23 19:50:00|1826.81|1826.31|1826.5|1826.2|1827.2|1826.81|1826.47|1826.04|577
1656014100000|2022-06-23 19:55:00|1826.52|1826.22|1826.53|1826.23|1827.06|1826.72|1826.05|1825.7|804
1656014400000|2022-06-23 20:00:00|1826.69|1826.19|1826.09|1825.59|1826.69|1826.27|1825.79|1825.39|619
1656014700000|2022-06-23 20:05:00|1826.18|1825.68|1826.07|1825.57|1826.29|1825.89|1825.84|1825.48|333
1656015000000|2022-06-23 20:10:00|1826.02|1825.52|1825.74|1825.44|1826.11|1825.71|1825.67|1825.31|278
1656015300000|2022-06-23 20:15:00|1825.75|1825.45|1825.59|1825.09|1825.82|1825.46|1825.22|1824.82|362
1656015600000|2022-06-23 20:20:00|1825.58|1825.08|1825|1824.5|1825.74|1825.35|1824.7|1824.26|289
1656015900000|2022-06-23 20:25:00|1824.98|1824.68|1825.68|1825.18|1825.68|1825.18|1824.86|1824.49|251
1656016200000|2022-06-23 20:30:00|1825.72|1825.22|1825|1824.5|1826.02|1825.53|1824.79|1824.41|299
1656016500000|2022-06-23 20:35:00|1824.99|1824.49|1825.02|1824.52|1825.09|1824.65|1824.8|1824.39|235
1656016800000|2022-06-23 20:40:00|1825.03|1824.53|1824.64|1824.14|1825.19|1824.79|1824.52|1824.12|256
1656017100000|2022-06-23 20:45:00|1824.65|1824.15|1823.95|1823.45|1824.68|1824.23|1823.88|1823.38|352
1656017400000|2022-06-23 20:50:00|1824|1823.5|1823.53|1823.03|1824|1823.5|1823.36|1822.86|417
1656017700000|2022-06-23 20:55:00|1823.57|1823.07|1822.98|1822.48|1823.57|1823.07|1822.78|1822.28|512
1656021600000|2022-06-23 22:00:00|1823.25|1822.75|1824.37|1823.87|1824.52|1824.02|1823.08|1822.58|311
1656021900000|2022-06-23 22:05:00|1824.39|1823.89|1825.46|1824.96|1825.56|1825.06|1824.39|1823.89|363
1656022200000|2022-06-23 22:10:00|1825.38|1824.88|1824.9|1824.4|1825.5|1825|1824.83|1824.33|189
1656022500000|2022-06-23 22:15:00|1824.93|1824.43|1824.85|1824.35|1825.06|1824.56|1824.77|1824.27|169
1656022800000|2022-06-23 22:20:00|1824.86|1824.36|1824.86|1824.36|1824.94|1824.44|1824.61|1824.11|173
1656023100000|2022-06-23 22:25:00|1824.84|1824.34|1823.47|1822.97|1824.97|1824.47|1823.04|1822.54|401
1656023400000|2022-06-23 22:30:00|1823.48|1822.98|1823.9|1823.4|1824.29|1823.79|1823.25|1822.75|280
1656023700000|2022-06-23 22:35:00|1823.85|1823.35|1824|1823.5|1824.11|1823.73|1823.74|1823.24|170
1656024000000|2022-06-23 22:40:00|1823.95|1823.45|1824.05|1823.55|1824.13|1823.65|1823.86|1823.43|189
1656024300000|2022-06-23 22:45:00|1824.07|1823.57|1824.07|1823.57|1824.3|1823.8|1823.72|1823.23|246
1656024600000|2022-06-23 22:50:00|1824.08|1823.58|1824.18|1823.88|1824.31|1823.93|1823.97|1823.47|157
1656024900000|2022-06-23 22:55:00|1824.28|1823.78|1824.68|1824.18|1824.71|1824.24|1824.07|1823.68|196
1656025200000|2022-06-23 23:00:00|1824.67|1824.17|1824.3|1823.8|1824.68|1824.18|1823.74|1823.35|230
1656025500000|2022-06-23 23:05:00|1824.31|1823.81|1824.32|1823.82|1824.36|1823.86|1823.65|1823.15|244
1656025800000|2022-06-23 23:10:00|1824.35|1823.85|1824.69|1824.19|1824.87|1824.37|1824|1823.6|275
1656026100000|2022-06-23 23:15:00|1824.7|1824.2|1824.89|1824.39|1824.95|1824.45|1824.42|1823.94|265
1656026400000|2022-06-23 23:20:00|1824.91|1824.41|1824.52|1824.02|1825.01|1824.55|1824.31|1823.94|302
1656026700000|2022-06-23 23:25:00|1824.51|1824.01|1824.67|1824.17|1824.87|1824.37|1824.17|1823.73|177
1656027000000|2022-06-23 23:30:00|1824.62|1824.12|1824.25|1823.75|1824.65|1824.15|1823.85|1823.35|343
1656027300000|2022-06-23 23:35:00|1824.24|1823.74|1824.11|1823.61|1824.38|1823.88|1823.85|1823.35|302
1656027600000|2022-06-23 23:40:00|1824.1|1823.6|1824.52|1824.02|1825.18|1824.68|1823.84|1823.34|375
1656027900000|2022-06-23 23:45:00|1824.55|1824.05|1824.2|1823.7|1824.7|1824.3|1823.72|1823.28|435
1656028200000|2022-06-23 23:50:00|1824.17|1823.67|1824.49|1823.99|1824.52|1824.02|1824.06|1823.57|296
1656028500000|2022-06-23 23:55:00|1824.5|1824|1824.94|1824.44|1824.97|1824.57|1824.34|1823.87|365
1656028800000|2022-06-24 00:00:00|1824.92|1824.42|1825.2|1824.7|1825.48|1824.98|1824.71|1824.31|683
1656029100000|2022-06-24 00:05:00|1825.22|1824.72|1825.62|1825.12|1825.63|1825.13|1824.69|1824.35|543
1656029400000|2022-06-24 00:10:00|1825.64|1825.14|1825.33|1824.83|1825.66|1825.29|1825.03|1824.59|549
1656029700000|2022-06-24 00:15:00|1825.31|1824.81|1824.54|1824.04|1825.68|1825.28|1824.4|1823.98|639
1656030000000|2022-06-24 00:20:00|1824.57|1824.07|1825.51|1825.01|1825.7|1825.2|1824.39|1823.91|657
1656030300000|2022-06-24 00:25:00|1825.55|1825.05|1824.53|1824.03|1825.55|1825.05|1823.79|1823.44|565
1656030600000|2022-06-24 00:30:00|1824.52|1824.02|1823.15|1822.85|1824.61|1824.24|1823|1822.5|781
1656030900000|2022-06-24 00:35:00|1823.2|1822.7|1823.44|1822.94|1823.72|1823.35|1822.74|1822.35|532
1656031200000|2022-06-24 00:40:00|1823.43|1822.93|1823.73|1823.23|1823.85|1823.35|1823.06|1822.6|506
1656031500000|2022-06-24 00:45:00|1823.72|1823.22|1825.01|1824.51|1825.11|1824.69|1823.66|1823.16|628
1656031800000|2022-06-24 00:50:00|1825.02|1824.52|1823.94|1823.44|1825.02|1824.52|1823.69|1823.25|612
1656032100000|2022-06-24 00:55:00|1824|1823.5|1824.29|1823.79|1824.47|1824.09|1823.86|1823.43|625
1656032400000|2022-06-24 01:00:00|1824.27|1823.77|1822.65|1822.15|1824.85|1824.46|1822.37|1821.97|1260
1656032700000|2022-06-24 01:05:00|1822.64|1822.14|1822.67|1822.17|1823.47|1823.01|1821.94|1821.44|1086
1656033000000|2022-06-24 01:10:00|1822.65|1822.15|1823.57|1823.07|1824.34|1824.01|1822.06|1821.6|1006
1656033300000|2022-06-24 01:15:00|1823.59|1823.09|1823.45|1822.95|1824.38|1824.08|1823.12|1822.7|1004
1656033600000|2022-06-24 01:20:00|1823.41|1822.91|1823.92|1823.42|1824.09|1823.69|1822.57|1822.12|858
1656033900000|2022-06-24 01:25:00|1823.8|1823.5|1824.72|1824.22|1824.8|1824.3|1823.57|1823.19|823
1656034200000|2022-06-24 01:30:00|1824.75|1824.25|1825.21|1824.91|1825.38|1824.98|1823.04|1822.62|1108
1656034500000|2022-06-24 01:35:00|1825.17|1824.87|1824.8|1824.3|1825.4|1824.9|1824.61|1824.22|767
1656034800000|2022-06-24 01:40:00|1824.83|1824.33|1824.69|1824.19|1825.01|1824.51|1824.43|1823.97|568
1656035100000|2022-06-24 01:45:00|1824.76|1824.26|1825.27|1824.77|1825.48|1825.05|1824.3|1823.89|654
1656035400000|2022-06-24 01:50:00|1825.3|1824.8|1824.93|1824.63|1825.51|1825.12|1824.93|1824.56|772
1656035700000|2022-06-24 01:55:00|1824.91|1824.61|1824.29|1823.79|1825.63|1825.16|1824.21|1823.71|661
1656036000000|2022-06-24 02:00:00|1824.28|1823.78|1824.95|1824.45|1825.03|1824.57|1824.2|1823.7|758
1656036300000|2022-06-24 02:05:00|1824.94|1824.44|1825.45|1824.95|1825.54|1825.04|1824.86|1824.36|662
1656036600000|2022-06-24 02:10:00|1825.39|1824.89|1825.47|1824.97|1825.57|1825.1|1825.08|1824.61|620
1656036900000|2022-06-24 02:15:00|1825.45|1824.95|1825.37|1824.87|1825.65|1825.19|1825.04|1824.66|457
1656037200000|2022-06-24 02:20:00|1825.36|1824.86|1825.28|1824.78|1825.4|1824.97|1824.72|1824.32|454
1656037500000|2022-06-24 02:25:00|1825.26|1824.76|1825.24|1824.74|1825.33|1824.85|1824.99|1824.49|343
1656037800000|2022-06-24 02:30:00|1825.2|1824.7|1825.51|1825.01|1825.64|1825.23|1824.92|1824.46|552
1656038100000|2022-06-24 02:35:00|1825.49|1824.99|1826.07|1825.57|1826.74|1826.28|1825.49|1824.99|671
1656038400000|2022-06-24 02:40:00|1826.06|1825.56|1826.13|1825.63|1826.52|1826.1|1825.2|1824.85|685
1656038700000|2022-06-24 02:45:00|1826.03|1825.53|1825.93|1825.63|1826.4|1826.05|1825.8|1825.39|546
1656039000000|2022-06-24 02:50:00|1825.94|1825.64|1826.03|1825.53|1826.28|1825.81|1825.72|1825.36|498
1656039300000|2022-06-24 02:55:00|1826.02|1825.52|1826.5|1826|1826.77|1826.38|1825.71|1825.27|530
1656039600000|2022-06-24 03:00:00|1826.51|1826.01|1826.2|1825.7|1826.51|1826.09|1825.85|1825.38|483
1656039900000|2022-06-24 03:05:00|1826.21|1825.71|1825.2|1824.7|1826.22|1825.82|1825.01|1824.59|465
1656040200000|2022-06-24 03:10:00|1825.19|1824.69|1824.95|1824.45|1825.64|1825.34|1824.44|1824.14|583
1656040500000|2022-06-24 03:15:00|1824.91|1824.61|1824.31|1824.01|1825.09|1824.73|1824.17|1823.74|601
1656040800000|2022-06-24 03:20:00|1824.32|1824.02|1824.91|1824.61|1825.33|1824.96|1824.25|1823.95|475
1656041100000|2022-06-24 03:25:00|1824.92|1824.62|1825.6|1825.1|1825.85|1825.55|1824.31|1823.91|572
1656041400000|2022-06-24 03:30:00|1825.65|1825.15|1826.21|1825.71|1826.34|1825.98|1825.34|1824.95|531
1656041700000|2022-06-24 03:35:00|1826.22|1825.72|1825.87|1825.57|1826.37|1825.87|1825.8|1825.45|431
1656042000000|2022-06-24 03:40:00|1825.88|1825.58|1825.44|1824.94|1825.95|1825.6|1825.32|1824.94|301
1656042300000|2022-06-24 03:45:00|1825.42|1825.12|1826.2|1825.7|1826.35|1825.95|1825.23|1824.89|390
1656042600000|2022-06-24 03:50:00|1826.19|1825.69|1826.03|1825.53|1826.25|1825.82|1825.82|1825.43|331
1656042900000|2022-06-24 03:55:00|1826.04|1825.54|1825.43|1825.13|1826.05|1825.55|1825.35|1824.96|298
1656043200000|2022-06-24 04:00:00|1825.44|1825.14|1825.65|1825.15|1825.77|1825.27|1825.15|1824.73|416
1656043500000|2022-06-24 04:05:00|1825.69|1825.19|1825.27|1824.77|1825.82|1825.32|1825.15|1824.72|421
1656043800000|2022-06-24 04:10:00|1825.28|1824.78|1825.24|1824.74|1825.73|1825.34|1824.9|1824.4|445
1656044100000|2022-06-24 04:15:00|1825.25|1824.75|1825.11|1824.81|1825.69|1825.32|1825.03|1824.63|340
1656044400000|2022-06-24 04:20:00|1825.1|1824.8|1824.37|1823.87|1825.47|1825.01|1824.19|1823.79|448
1656044700000|2022-06-24 04:25:00|1824.42|1823.92|1824.73|1824.23|1825.15|1824.77|1824.21|1823.79|523
1656045000000|2022-06-24 04:30:00|1824.75|1824.25|1823.69|1823.39|1824.84|1824.44|1823.41|1823.01|603
1656045300000|2022-06-24 04:35:00|1823.7|1823.4|1824.32|1824.02|1824.48|1824.03|1822.68|1822.3|962
1656045600000|2022-06-24 04:40:00|1824.26|1823.96|1825.39|1824.89|1825.5|1825.1|1824.26|1823.86|491
1656045900000|2022-06-24 04:45:00|1825.38|1824.88|1825.2|1824.7|1825.56|1825.23|1824.94|1824.6|421
1656046200000|2022-06-24 04:50:00|1825.18|1824.68|1825.95|1825.45|1826|1825.61|1824.85|1824.55|343
1656046500000|2022-06-24 04:55:00|1825.96|1825.46|1826.39|1825.89|1826.86|1826.45|1825.63|1825.23|527
1656046800000|2022-06-24 05:00:00|1826.4|1825.9|1825.4|1824.9|1826.41|1825.99|1825.19|1824.83|535
1656047100000|2022-06-24 05:05:00|1825.36|1824.86|1825.43|1825.13|1825.99|1825.69|1825.28|1824.86|585
1656047400000|2022-06-24 05:10:00|1825.58|1825.08|1825.55|1825.05|1826.2|1825.79|1825.25|1824.85|473
1656047700000|2022-06-24 05:15:00|1825.58|1825.08|1825.56|1825.06|1825.78|1825.28|1825.27|1824.85|351
1656048000000|2022-06-24 05:20:00|1825.51|1825.01|1825.57|1825.07|1825.79|1825.37|1825.32|1824.91|287
1656048300000|2022-06-24 05:25:00|1825.43|1824.93|1826.09|1825.59|1826.16|1825.66|1825.05|1824.58|441
1656048600000|2022-06-24 05:30:00|1826.11|1825.61|1826.43|1825.93|1827.36|1827.04|1825.99|1825.49|993
1656048900000|2022-06-24 05:35:00|1826.5|1826|1826.4|1826.1|1826.59|1826.23|1825.77|1825.4|658
1656049200000|2022-06-24 05:40:00|1826.41|1826.11|1825.88|1825.38|1826.56|1826.16|1824.8|1824.41|645
1656049500000|2022-06-24 05:45:00|1826.05|1825.75|1826.12|1825.82|1826.51|1826.03|1825.85|1825.42|567
1656049800000|2022-06-24 05:50:00|1826.13|1825.83|1825.94|1825.64|1826.48|1826.1|1825.71|1825.33|446
1656050100000|2022-06-24 05:55:00|1826.11|1825.61|1825.18|1824.68|1826.51|1826.14|1825.14|1824.64|619
1656050400000|2022-06-24 06:00:00|1825.05|1824.55|1824.92|1824.62|1825.21|1824.79|1823.95|1823.45|884
1656050700000|2022-06-24 06:05:00|1824.95|1824.65|1823.91|1823.41|1825.12|1824.67|1823.65|1823.31|711
1656051000000|2022-06-24 06:10:00|1823.89|1823.39|1823.86|1823.36|1824.34|1823.94|1823.23|1822.84|839
1656051300000|2022-06-24 06:15:00|1823.85|1823.35|1824.21|1823.91|1824.35|1824.01|1823.19|1822.75|739
1656051600000|2022-06-24 06:20:00|1824.29|1823.99|1823.32|1823.02|1824.48|1824.07|1823.28|1822.91|590
1656051900000|2022-06-24 06:25:00|1823.42|1822.92|1823.55|1823.25|1823.98|1823.68|1823.24|1822.84|673
1656052200000|2022-06-24 06:30:00|1823.64|1823.34|1823.5|1823.2|1823.83|1823.35|1823.27|1822.87|700
1656052500000|2022-06-24 06:35:00|1823.47|1823.17|1824.28|1823.98|1824.36|1824.03|1823.39|1823.01|604
1656052800000|2022-06-24 06:40:00|1824.29|1823.99|1822.58|1822.28|1824.33|1823.99|1822.53|1822.14|664
1656053100000|2022-06-24 06:45:00|1822.56|1822.26|1822.93|1822.43|1823.11|1822.76|1822.1|1821.73|998
1656053400000|2022-06-24 06:50:00|1822.92|1822.42|1821.83|1821.53|1823.01|1822.63|1821.69|1821.24|976
1656053700000|2022-06-24 06:55:00|1821.84|1821.54|1823.59|1823.09|1823.8|1823.4|1821.61|1821.22|980
1656054000000|2022-06-24 07:00:00|1823.58|1823.08|1822.88|1822.38|1824.3|1823.93|1821.39|1821|1131
1656054300000|2022-06-24 07:05:00|1822.78|1822.48|1823.47|1823.17|1824.52|1824.22|1822.37|1821.98|1008
1656054600000|2022-06-24 07:10:00|1823.57|1823.07|1823.41|1822.91|1824.22|1823.84|1822.27|1821.97|897
1656054900000|2022-06-24 07:15:00|1823.34|1823.04|1825.19|1824.89|1826.03|1825.69|1823.15|1822.85|1324
1656055200000|2022-06-24 07:20:00|1825.1|1824.8|1823.56|1823.26|1825.45|1825.07|1823.32|1823.02|1223
1656055500000|2022-06-24 07:25:00|1823.58|1823.28|1825.59|1825.29|1826.39|1826.02|1823.42|1823.07|1025
1656055800000|2022-06-24 07:30:00|1825.58|1825.28|1826.21|1825.71|1826.39|1826.04|1825.02|1824.72|1053
1656056100000|2022-06-24 07:35:00|1826.12|1825.82|1826.36|1826.06|1827.5|1827.1|1826.06|1825.68|1079
1656056400000|2022-06-24 07:40:00|1826.34|1826.04|1827.86|1827.56|1828.25|1827.88|1826.22|1825.9|865
1656056700000|2022-06-24 07:45:00|1827.87|1827.57|1827.67|1827.37|1828.49|1828.16|1827.44|1827.08|911
1656057000000|2022-06-24 07:50:00|1827.68|1827.38|1831.28|1830.98|1831.51|1831.2|1827.57|1827.21|1217
1656057300000|2022-06-24 07:55:00|1831.2|1830.9|1830.39|1829.89|1832.11|1831.73|1829.95|1829.57|1173
1656057600000|2022-06-24 08:00:00|1830.37|1829.87|1828.47|1828.17|1830.44|1830.08|1827.08|1826.74|1352
1656057900000|2022-06-24 08:05:00|1828.49|1828.19|1829.93|1829.43|1830.06|1829.64|1827.86|1827.5|1055
1656058200000|2022-06-24 08:10:00|1829.92|1829.42|1829.81|1829.51|1830.07|1829.67|1828.72|1828.4|970
1656058500000|2022-06-24 08:15:00|1829.8|1829.5|1829.01|1828.71|1829.89|1829.56|1828.07|1827.69|828
1656058800000|2022-06-24 08:20:00|1829|1828.7|1826.83|1826.53|1829.06|1828.76|1826.79|1826.45|608
1656059100000|2022-06-24 08:25:00|1826.81|1826.51|1826.14|1825.84|1827.2|1826.9|1825.82|1825.42|803
1656059400000|2022-06-24 08:30:00|1826.15|1825.85|1826.75|1826.45|1827.17|1826.87|1826.14|1825.79|620
1656059700000|2022-06-24 08:35:00|1826.74|1826.44|1825.46|1825.16|1826.77|1826.47|1825.36|1824.96|697
1656060000000|2022-06-24 08:40:00|1825.47|1825.17|1826.51|1826.01|1827.14|1826.79|1825.25|1824.87|762
1656060300000|2022-06-24 08:45:00|1826.52|1826.02|1825.61|1825.31|1826.87|1826.48|1825.14|1824.77|903
1656060600000|2022-06-24 08:50:00|1825.63|1825.33|1827.11|1826.81|1827.16|1826.82|1825.48|1825.18|772
1656060900000|2022-06-24 08:55:00|1827.12|1826.82|1826.36|1826.06|1827.54|1827.19|1826.21|1825.84|708
1656061200000|2022-06-24 09:00:00|1826.37|1826.07|1826.78|1826.48|1826.84|1826.54|1826.05|1825.7|549
1656061500000|2022-06-24 09:05:00|1826.77|1826.47|1826.95|1826.65|1827.02|1826.67|1825.86|1825.56|508
1656061800000|2022-06-24 09:10:00|1826.94|1826.64|1826.8|1826.5|1827.02|1826.72|1826.57|1826.18|636
1656062100000|2022-06-24 09:15:00|1826.77|1826.47|1827.41|1827.11|1827.59|1827.29|1826.68|1826.32|541
1656062400000|2022-06-24 09:20:00|1827.38|1827.08|1827.67|1827.37|1827.81|1827.46|1826.95|1826.61|621
1656062700000|2022-06-24 09:25:00|1827.66|1827.36|1826.75|1826.25|1827.84|1827.5|1826.5|1826.16|810
1656063000000|2022-06-24 09:30:00|1826.73|1826.23|1826.46|1826.16|1827.25|1826.89|1825.83|1825.43|756
1656063300000|2022-06-24 09:35:00|1826.45|1826.15|1826.96|1826.66|1827.11|1826.81|1826.28|1825.9|626
1656063600000|2022-06-24 09:40:00|1826.95|1826.65|1826.9|1826.6|1827.09|1826.74|1826.57|1826.2|598
1656063900000|2022-06-24 09:45:00|1826.92|1826.62|1827.94|1827.64|1828.04|1827.74|1826.79|1826.44|603
1656064200000|2022-06-24 09:50:00|1827.95|1827.65|1826.76|1826.46|1828.5|1828.11|1826.76|1826.46|637
1656064500000|2022-06-24 09:55:00|1826.77|1826.47|1829.16|1828.66|1829.19|1828.87|1826.66|1826.36|784
1656064800000|2022-06-24 10:00:00|1829.04|1828.74|1828.36|1828.06|1829.37|1829.06|1828.15|1827.8|761
1656065100000|2022-06-24 10:05:00|1828.35|1828.05|1828.43|1828.13|1828.6|1828.26|1827.8|1827.48|834
1656065400000|2022-06-24 10:10:00|1828.41|1828.11|1827.29|1826.99|1828.76|1828.46|1826.88|1826.58|831
1656065700000|2022-06-24 10:15:00|1827.27|1826.97|1826.58|1826.28|1827.64|1827.24|1826.44|1826.11|716
1656066000000|2022-06-24 10:20:00|1826.66|1826.16|1827.1|1826.8|1827.38|1827|1825.83|1825.5|711
1656066300000|2022-06-24 10:25:00|1827.09|1826.79|1826.88|1826.58|1827.64|1827.23|1826.81|1826.43|747
1656066600000|2022-06-24 10:30:00|1826.9|1826.6|1827.38|1827.08|1827.52|1827.15|1826.53|1826.23|673
1656066900000|2022-06-24 10:35:00|1827.39|1827.09|1827.54|1827.24|1828.51|1828.13|1827.09|1826.75|617
1656067200000|2022-06-24 10:40:00|1827.63|1827.13|1827.87|1827.57|1828.01|1827.64|1827.02|1826.66|566
1656067500000|2022-06-24 10:45:00|1827.84|1827.54|1827.23|1826.93|1828.11|1827.76|1826.84|1826.49|643
1656067800000|2022-06-24 10:50:00|1827.24|1826.94|1826.94|1826.64|1827.63|1827.24|1826.71|1826.37|532
1656068100000|2022-06-24 10:55:00|1826.93|1826.63|1825.49|1824.99|1826.93|1826.63|1825.08|1824.76|636
1656068400000|2022-06-24 11:00:00|1825.38|1825.08|1825.72|1825.22|1825.76|1825.46|1824.59|1824.18|901
1656068700000|2022-06-24 11:05:00|1825.69|1825.19|1826.11|1825.61|1826.15|1825.77|1825.35|1825.01|628
1656069000000|2022-06-24 11:10:00|1826.1|1825.6|1826.06|1825.76|1826.66|1826.32|1825.72|1825.39|724
1656069300000|2022-06-24 11:15:00|1826.14|1825.64|1826.06|1825.76|1826.43|1826.13|1825.5|1825.14|711
1656069600000|2022-06-24 11:20:00|1826.04|1825.74|1826.22|1825.72|1826.52|1826.22|1825.46|1825.1|747
1656069900000|2022-06-24 11:25:00|1826.27|1825.77|1824.81|1824.51|1827.1|1826.79|1824.54|1824.23|801
1656070200000|2022-06-24 11:30:00|1824.82|1824.52|1824.87|1824.57|1825.77|1825.39|1824.1|1823.73|794
1656070500000|2022-06-24 11:35:00|1824.82|1824.52|1824.22|1823.92|1825.57|1825.17|1824.12|1823.7|758
1656070800000|2022-06-24 11:40:00|1824.23|1823.93|1823.24|1822.94|1824.4|1824.02|1823.07|1822.69|812
1656071100000|2022-06-24 11:45:00|1823.21|1822.91|1822.61|1822.31|1823.87|1823.57|1822.34|1822.04|965
1656071400000|2022-06-24 11:50:00|1822.59|1822.29|1824.92|1824.62|1825.16|1824.74|1822.58|1822.24|1059
1656071700000|2022-06-24 11:55:00|1824.93|1824.63|1825.14|1824.84|1825.38|1825.08|1824.39|1824.06|897
1656072000000|2022-06-24 12:00:00|1825.15|1824.85|1826.12|1825.62|1826.59|1826.29|1824.73|1824.35|984
1656072300000|2022-06-24 12:05:00|1825.92|1825.67|1826.23|1825.93|1826.72|1826.34|1825.22|1824.91|812
1656072600000|2022-06-24 12:10:00|1826.24|1825.94|1823.99|1823.69|1826.53|1826.23|1823.62|1823.15|1024
1656072900000|2022-06-24 12:15:00|1824|1823.7|1825.6|1825.3|1826.23|1825.83|1823.74|1823.32|892
1656073200000|2022-06-24 12:20:00|1825.58|1825.28|1824.05|1823.75|1826.11|1825.81|1823.46|1823.09|1086
1656073500000|2022-06-24 12:25:00|1823.98|1823.68|1824.18|1823.88|1824.79|1824.39|1823.05|1822.66|1019
1656073800000|2022-06-24 12:30:00|1824.22|1823.92|1822.65|1822.15|1824.71|1824.41|1822.11|1821.81|1067
1656074100000|2022-06-24 12:35:00|1822.64|1822.14|1823.89|1823.39|1823.93|1823.57|1822.43|1821.93|1057
1656074400000|2022-06-24 12:40:00|1823.84|1823.34|1824.22|1823.92|1824.51|1824.17|1823.45|1823.12|820
1656074700000|2022-06-24 12:45:00|1824.23|1823.93|1824.91|1824.61|1825.08|1824.78|1823.85|1823.49|787
1656075000000|2022-06-24 12:50:00|1824.83|1824.53|1824.43|1824.13|1825.7|1825.34|1823.87|1823.57|1095
1656075300000|2022-06-24 12:55:00|1824.44|1824.14|1822.29|1821.79|1824.68|1824.28|1821.98|1821.6|1066
1656075600000|2022-06-24 13:00:00|1822.35|1821.85|1818.62|1818.12|1822.62|1822.32|1818.36|1818.02|1551
1656075900000|2022-06-24 13:05:00|1818.63|1818.13|1821.68|1821.38|1821.72|1821.42|1817.09|1816.79|1429
1656076200000|2022-06-24 13:10:00|1821.67|1821.37|1826.94|1826.64|1828.42|1828.12|1821.48|1821.11|1451
1656076500000|2022-06-24 13:15:00|1827.02|1826.72|1825.4|1825.1|1827.19|1826.89|1825.17|1824.82|1005
1656076800000|2022-06-24 13:20:00|1825.36|1825.06|1825.85|1825.55|1826.75|1826.28|1824.54|1824.24|1129
1656077100000|2022-06-24 13:25:00|1825.86|1825.56|1826.22|1825.92|1826.89|1826.59|1825.56|1825.25|1034
1656077400000|2022-06-24 13:30:00|1826.21|1825.91|1826.44|1826.14|1827.08|1826.77|1825.12|1824.72|1374
1656077700000|2022-06-24 13:35:00|1826.41|1826.11|1824.68|1824.38|1827.34|1827.03|1824.48|1824.16|1331
1656078000000|2022-06-24 13:40:00|1824.76|1824.46|1826.31|1826.01|1827.09|1826.79|1823.2|1822.83|1284
1656078300000|2022-06-24 13:45:00|1826.33|1825.83|1825.49|1825.19|1826.59|1826.29|1823.95|1823.56|1246
1656078600000|2022-06-24 13:50:00|1825.46|1825.16|1824.34|1824.04|1827.53|1827.21|1824.34|1824.04|1254
1656078900000|2022-06-24 13:55:00|1824.36|1824.06|1823.02|1822.52|1824.38|1824.08|1821.9|1821.56|1393
1656079200000|2022-06-24 14:00:00|1823.04|1822.54|1826.09|1825.59|1829.37|1828.87|1823.04|1822.54|2048
1656079500000|2022-06-24 14:05:00|1826.02|1825.52|1825.48|1825.18|1827.33|1826.89|1822.57|1822.08|1852
1656079800000|2022-06-24 14:10:00|1825.5|1825.2|1827.04|1826.74|1827.74|1827.35|1824.85|1824.52|1646
1656080100000|2022-06-24 14:15:00|1827.05|1826.75|1826.11|1825.81|1827.74|1827.31|1824.43|1824.13|1520
1656080400000|2022-06-24 14:20:00|1826.12|1825.82|1827.9|1827.4|1828.52|1828.22|1826.07|1825.72|1364
1656080700000|2022-06-24 14:25:00|1827.89|1827.39|1828|1827.5|1828.89|1828.51|1827.26|1826.88|1284
1656081000000|2022-06-24 14:30:00|1827.92|1827.62|1827.89|1827.59|1828.74|1828.42|1827.07|1826.77|1360
1656081300000|2022-06-24 14:35:00|1827.88|1827.58|1827.65|1827.35|1828.38|1828.02|1826.71|1826.41|1288
1656081600000|2022-06-24 14:40:00|1827.63|1827.33|1826.26|1825.96|1827.75|1827.33|1825.91|1825.52|1176
1656081900000|2022-06-24 14:45:00|1826.29|1825.99|1827.33|1827.03|1827.68|1827.38|1825.31|1825.01|1221
1656082200000|2022-06-24 14:50:00|1827.4|1827.1|1827.48|1827.18|1828.28|1827.98|1826.66|1826.32|1399
1656082500000|2022-06-24 14:55:00|1827.49|1827.19|1826.67|1826.37|1828.07|1827.67|1826.67|1826.37|1128
1656082800000|2022-06-24 15:00:00|1826.79|1826.49|1829.35|1829.05|1829.63|1829.31|1826.46|1826.14|1175
1656083100000|2022-06-24 15:05:00|1829.36|1829.06|1828.59|1828.29|1829.63|1829.32|1828.21|1827.89|1098
1656083400000|2022-06-24 15:10:00|1828.61|1828.31|1828.73|1828.43|1828.99|1828.69|1827.98|1827.68|921
1656083700000|2022-06-24 15:15:00|1828.75|1828.45|1828.81|1828.51|1829.65|1829.35|1828.57|1828.25|1046
1656084000000|2022-06-24 15:20:00|1828.76|1828.46|1829.95|1829.65|1830.56|1830.21|1828.6|1828.25|964
1656084300000|2022-06-24 15:25:00|1829.93|1829.63|1830.62|1830.32|1830.95|1830.6|1829.54|1829.13|937
1656084600000|2022-06-24 15:30:00|1830.63|1830.33|1829.96|1829.66|1831.63|1831.24|1829.96|1829.66|899
1656084900000|2022-06-24 15:35:00|1829.94|1829.64|1829.78|1829.28|1830.74|1830.36|1829|1828.65|883
1656085200000|2022-06-24 15:40:00|1829.64|1829.34|1829.98|1829.48|1830.06|1829.72|1828.84|1828.54|746
1656085500000|2022-06-24 15:45:00|1829.82|1829.52|1829.04|1828.74|1830.06|1829.71|1828.84|1828.51|722
1656085800000|2022-06-24 15:50:00|1829.13|1828.63|1828.45|1828.15|1829.29|1828.84|1827.83|1827.45|871
1656086100000|2022-06-24 15:55:00|1828.42|1828.12|1827.3|1827|1828.56|1828.21|1826.94|1826.55|828
1656086400000|2022-06-24 16:00:00|1827.24|1826.94|1827.62|1827.32|1827.67|1827.34|1827|1826.7|715
1656086700000|2022-06-24 16:05:00|1827.59|1827.29|1826.73|1826.43|1827.68|1827.29|1826.64|1826.24|665
1656087000000|2022-06-24 16:10:00|1826.72|1826.42|1827.27|1826.97|1827.63|1827.24|1826.59|1826.21|577
1656087300000|2022-06-24 16:15:00|1827.3|1827|1827.62|1827.32|1827.82|1827.46|1827.12|1826.76|657
1656087600000|2022-06-24 16:20:00|1827.61|1827.31|1827.09|1826.79|1827.86|1827.56|1827.02|1826.64|683
1656087900000|2022-06-24 16:25:00|1827.08|1826.78|1826.74|1826.24|1827.19|1826.83|1826.52|1826.15|579
1656088200000|2022-06-24 16:30:00|1826.65|1826.35|1826.43|1826.13|1826.94|1826.55|1826.27|1825.85|529
1656088500000|2022-06-24 16:35:00|1826.41|1826.11|1827.32|1827.02|1827.45|1827.07|1826.29|1825.96|464
1656088800000|2022-06-24 16:40:00|1827.3|1827|1827.53|1827.23|1827.56|1827.26|1827.17|1826.82|476
1656089100000|2022-06-24 16:45:00|1827.54|1827.24|1827.32|1826.82|1827.89|1827.57|1826.81|1826.44|531
1656089400000|2022-06-24 16:50:00|1827.13|1826.83|1826.63|1826.13|1827.44|1827.04|1826.26|1825.9|516
1656089700000|2022-06-24 16:55:00|1826.66|1826.16|1826.56|1826.26|1827.14|1826.73|1826.48|1826.08|625
1656090000000|2022-06-24 17:00:00|1826.57|1826.27|1826.98|1826.48|1827.3|1826.95|1826.53|1826.16|610
1656090300000|2022-06-24 17:05:00|1826.99|1826.49|1827.06|1826.76|1827.3|1826.91|1826.8|1826.48|571
1656090600000|2022-06-24 17:10:00|1827.19|1826.69|1827.34|1827.04|1827.46|1827.06|1826.95|1826.58|567
1656090900000|2022-06-24 17:15:00|1827.35|1827.05|1826.89|1826.59|1827.46|1827.08|1826.88|1826.55|428
1656091200000|2022-06-24 17:20:00|1826.9|1826.6|1828.24|1827.94|1828.52|1828.09|1826.89|1826.59|449
1656091500000|2022-06-24 17:25:00|1828.21|1827.91|1828.32|1828.02|1829.01|1828.63|1828.21|1827.79|588
1656091800000|2022-06-24 17:30:00|1828.34|1828.04|1828.7|1828.4|1828.83|1828.45|1828.08|1827.74|471
1656092100000|2022-06-24 17:35:00|1828.8|1828.3|1828.31|1827.81|1828.85|1828.48|1828.13|1827.8|396
1656092400000|2022-06-24 17:40:00|1828.33|1827.83|1827.78|1827.48|1828.39|1827.96|1827.76|1827.41|454
1656092700000|2022-06-24 17:45:00|1827.9|1827.4|1827.97|1827.67|1828.3|1827.91|1827.72|1827.38|528
1656093000000|2022-06-24 17:50:00|1828.09|1827.59|1826.54|1826.24|1828.12|1827.72|1826.49|1826.17|711
1656093300000|2022-06-24 17:55:00|1826.64|1826.14|1827.04|1826.74|1827.26|1826.82|1826.49|1826.1|585
1656093600000|2022-06-24 18:00:00|1827.05|1826.75|1828.71|1828.41|1828.85|1828.48|1827.05|1826.75|592
1656093900000|2022-06-24 18:05:00|1828.73|1828.43|1829.41|1828.91|1829.43|1829.03|1828.7|1828.37|480
1656094200000|2022-06-24 18:10:00|1829.43|1828.93|1830.81|1830.51|1831.13|1830.74|1829.26|1828.93|662
1656094500000|2022-06-24 18:15:00|1830.83|1830.53|1830.65|1830.35|1831.14|1830.8|1830.17|1829.77|528
1656094800000|2022-06-24 18:20:00|1830.62|1830.32|1830.5|1830|1830.9|1830.56|1829.85|1829.54|456
1656095100000|2022-06-24 18:25:00|1830.51|1830.01|1830.13|1829.83|1830.7|1830.32|1829.85|1829.48|502
1656095400000|2022-06-24 18:30:00|1830.15|1829.85|1830.42|1829.92|1830.86|1830.51|1830.07|1829.71|385
1656095700000|2022-06-24 18:35:00|1830.43|1829.93|1830.16|1829.86|1830.43|1830.08|1829.97|1829.55|455
1656096000000|2022-06-24 18:40:00|1830.19|1829.89|1830.48|1830.18|1830.56|1830.22|1830.18|1829.79|328
1656096300000|2022-06-24 18:45:00|1830.46|1830.16|1830.17|1829.87|1830.56|1830.26|1830.02|1829.66|350
1656096600000|2022-06-24 18:50:00|1830.21|1829.91|1829.33|1829.03|1830.5|1830.13|1829.16|1828.86|422
1656096900000|2022-06-24 18:55:00|1829.35|1829.05|1828.88|1828.58|1829.56|1829.16|1828.67|1828.3|605
1656097200000|2022-06-24 19:00:00|1828.89|1828.59|1828.41|1828.11|1829.01|1828.66|1828.23|1827.84|631
1656097500000|2022-06-24 19:05:00|1828.45|1827.95|1827.72|1827.22|1828.76|1828.41|1827.49|1827.06|550
1656097800000|2022-06-24 19:10:00|1827.73|1827.23|1827.48|1826.98|1827.74|1827.27|1827|1826.58|519
1656098100000|2022-06-24 19:15:00|1827.47|1826.97|1827.01|1826.51|1827.63|1827.27|1826.76|1826.4|578
1656098400000|2022-06-24 19:20:00|1827|1826.5|1827.59|1827.09|1827.63|1827.16|1826.84|1826.46|473
1656098700000|2022-06-24 19:25:00|1827.6|1827.1|1826.94|1826.44|1827.64|1827.24|1826.88|1826.44|611
1656099000000|2022-06-24 19:30:00|1826.95|1826.45|1826.53|1826.23|1827.19|1826.76|1826.53|1826.23|439
1656099300000|2022-06-24 19:35:00|1826.61|1826.31|1826.26|1825.76|1826.89|1826.5|1826.03|1825.64|574
1656099600000|2022-06-24 19:40:00|1826.27|1825.77|1825.77|1825.47|1826.48|1826.08|1825.77|1825.39|662
1656099900000|2022-06-24 19:45:00|1825.81|1825.51|1825.24|1824.74|1825.92|1825.51|1824.87|1824.51|838
1656100200000|2022-06-24 19:50:00|1825.17|1824.87|1825.22|1824.92|1825.61|1825.28|1825.03|1824.67|809
1656100500000|2022-06-24 19:55:00|1825.23|1824.93|1824.38|1824.08|1825.37|1824.97|1823.78|1823.46|1100
1656100800000|2022-06-24 20:00:00|1824.39|1824.09|1825.91|1825.41|1825.94|1825.52|1824.39|1824.09|533
1656101100000|2022-06-24 20:05:00|1825.9|1825.4|1825.64|1825.14|1826.05|1825.65|1825.55|1825.12|257
1656101400000|2022-06-24 20:10:00|1825.67|1825.17|1825.98|1825.48|1826.01|1825.51|1825.44|1825|288
1656101700000|2022-06-24 20:15:00|1825.97|1825.47|1826.09|1825.59|1826.14|1825.64|1825.67|1825.25|244
1656102000000|2022-06-24 20:20:00|1826.13|1825.63|1826.23|1825.73|1826.25|1825.75|1825.95|1825.45|219
1656102300000|2022-06-24 20:25:00|1826.24|1825.74|1826.17|1825.67|1826.27|1825.77|1825.84|1825.45|207
1656102600000|2022-06-24 20:30:00|1826.16|1825.66|1826.79|1826.29|1826.96|1826.46|1825.94|1825.56|250
1656102900000|2022-06-24 20:35:00|1826.78|1826.28|1826.85|1826.35|1826.9|1826.4|1826.53|1826.03|216
1656103200000|2022-06-24 20:40:00|1826.88|1826.38|1827.1|1826.6|1827.13|1826.63|1826.74|1826.24|173
1656103500000|2022-06-24 20:45:00|1827.16|1826.66|1826.61|1826.11|1827.52|1827.02|1826.53|1826.05|290
1656103800000|2022-06-24 20:50:00|1826.6|1826.1|1828.09|1827.59|1828.14|1827.64|1826.37|1825.22|315
1656104100000|2022-06-24 20:55:00|1827.76|1827.26|1827.81|1827.31|1831.03|1828.19|1827.19|1824.93|416
1656280800000|2022-06-26 22:00:00|1836.53|1836.03|1836.34|1835.84|1837.38|1836.37|1832.34|1831.84|849
1656281100000|2022-06-26 22:05:00|1836.44|1835.94|1835.12|1834.62|1836.7|1836.2|1834.1|1833.6|905
1656281400000|2022-06-26 22:10:00|1835.08|1834.58|1834.72|1834.22|1835.53|1835.03|1833.94|1833.44|566
1656281700000|2022-06-26 22:15:00|1834.69|1834.19|1832.79|1832.29|1835.34|1834.84|1831.61|1831.31|843
1656282000000|2022-06-26 22:20:00|1832.8|1832.3|1832.47|1831.97|1832.83|1832.33|1831.67|1831.17|468
1656282300000|2022-06-26 22:25:00|1832.48|1831.98|1832.98|1832.48|1833.65|1833.15|1832.42|1831.92|474
1656282600000|2022-06-26 22:30:00|1833.04|1832.54|1833.61|1833.11|1834.39|1833.93|1832.8|1832.35|639
1656282900000|2022-06-26 22:35:00|1833.58|1833.08|1834.26|1833.76|1834.58|1834.08|1833.55|1833.05|402
1656283200000|2022-06-26 22:40:00|1834.25|1833.75|1833.68|1833.18|1834.43|1833.93|1833.34|1832.89|355
1656283500000|2022-06-26 22:45:00|1833.67|1833.17|1833.95|1833.45|1834.08|1833.69|1833.5|1833|356
1656283800000|2022-06-26 22:50:00|1833.88|1833.38|1833.62|1833.12|1834.14|1833.67|1833.57|1833.07|289
1656284100000|2022-06-26 22:55:00|1833.65|1833.15|1834.03|1833.73|1834.27|1833.8|1833.47|1832.97|346
1656284400000|2022-06-26 23:00:00|1834|1833.7|1833.84|1833.34|1834.58|1834.1|1833.79|1833.29|406
1656284700000|2022-06-26 23:05:00|1833.85|1833.35|1832.81|1832.31|1833.87|1833.37|1832.72|1832.22|381
1656285000000|2022-06-26 23:10:00|1832.82|1832.32|1832.38|1831.88|1833.33|1832.83|1832.34|1831.84|415
1656285300000|2022-06-26 23:15:00|1832.41|1831.91|1831.65|1831.15|1832.64|1832.14|1831.21|1830.71|444
1656285600000|2022-06-26 23:20:00|1831.66|1831.16|1831.15|1830.65|1831.79|1831.29|1830.86|1830.36|412
1656285900000|2022-06-26 23:25:00|1831.08|1830.58|1831.6|1831.1|1831.64|1831.14|1830.99|1830.49|265
1656286200000|2022-06-26 23:30:00|1831.5|1831|1831.07|1830.57|1831.71|1831.21|1831.02|1830.52|286
1656286500000|2022-06-26 23:35:00|1831.05|1830.55|1831.45|1830.95|1831.58|1831.08|1830.95|1830.45|341
1656286800000|2022-06-26 23:40:00|1831.4|1830.9|1831.68|1831.18|1831.73|1831.28|1831.35|1830.85|342
1656287100000|2022-06-26 23:45:00|1831.73|1831.23|1831.96|1831.46|1832.38|1831.88|1831.28|1830.78|402
1656287400000|2022-06-26 23:50:00|1831.95|1831.45|1831.23|1830.73|1832.05|1831.55|1830.28|1829.82|511
1656287700000|2022-06-26 23:55:00|1831.22|1830.72|1831.35|1830.85|1831.53|1831.18|1830.99|1830.49|417
1656288000000|2022-06-27 00:00:00|1831.33|1830.83|1830.87|1830.37|1832.28|1831.82|1830.35|1829.97|729
1656288300000|2022-06-27 00:05:00|1830.85|1830.35|1831.02|1830.52|1831.55|1831.05|1830.46|1829.96|582
1656288600000|2022-06-27 00:10:00|1831.04|1830.54|1830.49|1829.99|1831.07|1830.75|1830.19|1829.79|488
1656288900000|2022-06-27 00:15:00|1830.48|1829.98|1830.16|1829.66|1830.56|1830.06|1830.11|1829.61|414
1656289200000|2022-06-27 00:20:00|1830.15|1829.65|1830.35|1829.85|1830.51|1830.01|1829.93|1829.43|537
1656289500000|2022-06-27 00:25:00|1830.36|1829.86|1829.86|1829.36|1830.39|1829.89|1829.58|1829.16|398
1656289800000|2022-06-27 00:30:00|1829.82|1829.32|1829.59|1829.09|1829.88|1829.38|1829.33|1828.83|560
1656290100000|2022-06-27 00:35:00|1829.58|1829.08|1828.85|1828.35|1829.58|1829.08|1828.7|1828.2|617
1656290400000|2022-06-27 00:40:00|1828.87|1828.37|1828.68|1828.18|1829.18|1828.68|1828.58|1828.08|616
1656290700000|2022-06-27 00:45:00|1828.7|1828.2|1828.89|1828.39|1829.02|1828.62|1828.43|1828|573
1656291000000|2022-06-27 00:50:00|1828.88|1828.38|1828.8|1828.3|1829.46|1829.04|1828.8|1828.3|762
1656291300000|2022-06-27 00:55:00|1828.79|1828.29|1829.28|1828.78|1829.43|1828.97|1828.7|1828.2|624
1656291600000|2022-06-27 01:00:00|1829.27|1828.77|1830.27|1829.77|1830.35|1829.85|1828.79|1828.31|969
1656291900000|2022-06-27 01:05:00|1830.3|1829.8|1830.93|1830.43|1831.6|1831.15|1830.17|1829.71|987
1656292200000|2022-06-27 01:10:00|1830.94|1830.44|1832.18|1831.68|1832.27|1831.77|1830.55|1830.05|870
1656292500000|2022-06-27 01:15:00|1832.05|1831.55|1832.65|1832.15|1832.93|1832.49|1831.98|1831.49|907
1656292800000|2022-06-27 01:20:00|1832.68|1832.18|1832.31|1832.01|1832.85|1832.47|1831.95|1831.45|783
1656293100000|2022-06-27 01:25:00|1832.38|1832.08|1833.89|1833.39|1834|1833.6|1832.25|1831.75|880
1656293400000|2022-06-27 01:30:00|1833.75|1833.25|1835.65|1835.15|1835.8|1835.31|1833.67|1833.25|926
1656293700000|2022-06-27 01:35:00|1835.64|1835.14|1835.29|1834.79|1836.57|1836.15|1835.03|1834.53|995
1656294000000|2022-06-27 01:40:00|1835.3|1834.8|1835.33|1834.83|1837.13|1836.76|1834.81|1834.36|1156
1656294300000|2022-06-27 01:45:00|1835.32|1834.82|1834.24|1833.74|1835.4|1835.03|1834.09|1833.59|859
1656294600000|2022-06-27 01:50:00|1834.22|1833.72|1834.63|1834.13|1835.03|1834.53|1834|1833.5|679
1656294900000|2022-06-27 01:55:00|1834.6|1834.1|1835.06|1834.56|1835.38|1835|1834.55|1834.05|631
1656295200000|2022-06-27 02:00:00|1835.05|1834.55|1835.11|1834.61|1835.25|1834.95|1834.62|1834.19|666
1656295500000|2022-06-27 02:05:00|1835.12|1834.62|1834.88|1834.58|1835.39|1834.89|1834.66|1834.23|610
1656295800000|2022-06-27 02:10:00|1834.85|1834.55|1835.04|1834.54|1835.43|1834.93|1834.81|1834.31|562
1656296100000|2022-06-27 02:15:00|1835.03|1834.53|1835.22|1834.72|1835.45|1834.95|1834.8|1834.3|545
1656296400000|2022-06-27 02:20:00|1835.26|1834.76|1835.53|1835.03|1835.62|1835.12|1834.72|1834.22|478
1656296700000|2022-06-27 02:25:00|1835.54|1835.04|1835.78|1835.28|1836.61|1836.11|1835.33|1834.83|528
1656297000000|2022-06-27 02:30:00|1835.85|1835.35|1836.33|1835.83|1837.24|1836.74|1835.74|1835.24|975
1656297300000|2022-06-27 02:35:00|1836.16|1835.66|1836.22|1835.72|1836.85|1836.35|1835.66|1835.16|834
1656297600000|2022-06-27 02:40:00|1836.21|1835.71|1835.89|1835.39|1836.22|1835.72|1835.51|1835.01|564
1656297900000|2022-06-27 02:45:00|1836.03|1835.53|1835.81|1835.31|1836.36|1835.86|1835.66|1835.16|579
1656298200000|2022-06-27 02:50:00|1835.76|1835.26|1836|1835.5|1836.25|1835.75|1835.25|1834.75|483
1656298500000|2022-06-27 02:55:00|1835.98|1835.48|1835.9|1835.4|1836.13|1835.63|1835.6|1835.1|535
1656298800000|2022-06-27 03:00:00|1835.79|1835.29|1835.19|1834.69|1836.09|1835.59|1834.83|1834.33|662
1656299100000|2022-06-27 03:05:00|1835.12|1834.62|1835.45|1834.95|1835.6|1835.1|1835.05|1834.55|567
1656299400000|2022-06-27 03:10:00|1835.48|1834.98|1835.57|1835.07|1836.03|1835.53|1835.33|1834.83|596
1656299700000|2022-06-27 03:15:00|1835.49|1834.99|1835.57|1835.07|1835.89|1835.39|1835.24|1834.74|510
1656300000000|2022-06-27 03:20:00|1835.62|1835.12|1835.71|1835.21|1835.87|1835.37|1835.51|1835.01|358
1656300300000|2022-06-27 03:25:00|1835.65|1835.15|1835.61|1835.11|1835.74|1835.24|1835.06|1834.56|415
1656300600000|2022-06-27 03:30:00|1835.65|1835.15|1835.32|1834.82|1835.77|1835.27|1835.25|1834.75|395
1656300900000|2022-06-27 03:35:00|1835.46|1834.96|1835.71|1835.21|1835.75|1835.25|1834.95|1834.45|309
1656301200000|2022-06-27 03:40:00|1835.72|1835.22|1835.62|1835.12|1835.83|1835.33|1835.52|1835.02|213
1656301500000|2022-06-27 03:45:00|1835.63|1835.13|1834.79|1834.29|1835.82|1835.32|1834.67|1834.17|387
1656301800000|2022-06-27 03:50:00|1834.89|1834.39|1835.11|1834.61|1835.41|1834.91|1834.81|1834.31|387
1656302100000|2022-06-27 03:55:00|1835.09|1834.59|1835.16|1834.66|1835.52|1835.02|1834.84|1834.34|339
1656302400000|2022-06-27 04:00:00|1835.18|1834.68|1835.5|1835|1835.81|1835.31|1835.18|1834.68|413
1656302700000|2022-06-27 04:05:00|1835.53|1835.03|1835.52|1835.02|1835.64|1835.21|1835.16|1834.66|247
1656303000000|2022-06-27 04:10:00|1835.5|1835|1835.56|1835.06|1835.67|1835.21|1835.29|1834.79|259
1656303300000|2022-06-27 04:15:00|1835.48|1834.98|1835.72|1835.22|1835.8|1835.38|1835.29|1834.91|310
1656303600000|2022-06-27 04:20:00|1835.71|1835.21|1835.61|1835.11|1835.92|1835.44|1835.48|1834.98|328
1656303900000|2022-06-27 04:25:00|1835.57|1835.07|1835.59|1835.09|1835.85|1835.36|1835.43|1834.93|294
1656304200000|2022-06-27 04:30:00|1835.62|1835.12|1835.39|1834.89|1835.65|1835.17|1834.71|1834.37|339
1656304500000|2022-06-27 04:35:00|1835.38|1834.88|1834.85|1834.35|1835.38|1834.88|1834.66|1834.28|344
1656304800000|2022-06-27 04:40:00|1834.88|1834.38|1835.1|1834.6|1835.28|1834.82|1834.85|1834.35|282
1656305100000|2022-06-27 04:45:00|1835.11|1834.61|1835.21|1834.71|1835.4|1834.95|1834.91|1834.53|199
1656305400000|2022-06-27 04:50:00|1835.2|1834.7|1835.21|1834.71|1835.29|1834.92|1834.88|1834.51|219
1656305700000|2022-06-27 04:55:00|1835.2|1834.7|1835.81|1835.31|1835.93|1835.55|1835.01|1834.56|383
1656306000000|2022-06-27 05:00:00|1835.82|1835.32|1835.67|1835.17|1836.11|1835.64|1835.39|1834.89|438
1656306300000|2022-06-27 05:05:00|1835.65|1835.15|1835.58|1835.08|1835.95|1835.45|1835.15|1834.75|337
1656306600000|2022-06-27 05:10:00|1835.57|1835.07|1835.68|1835.18|1835.93|1835.52|1835.34|1834.94|398
1656306900000|2022-06-27 05:15:00|1835.69|1835.19|1836.01|1835.51|1836.29|1835.99|1835.47|1834.97|382
1656307200000|2022-06-27 05:20:00|1836|1835.5|1837.03|1836.53|1837.07|1836.57|1835.73|1835.43|486
1656307500000|2022-06-27 05:25:00|1837|1836.5|1837.04|1836.54|1837.26|1836.76|1836.75|1836.25|467
1656307800000|2022-06-27 05:30:00|1837.1|1836.6|1836.03|1835.53|1837.14|1836.64|1835.98|1835.48|573
1656308100000|2022-06-27 05:35:00|1836.02|1835.52|1835.92|1835.42|1836.81|1836.31|1834.88|1834.5|961
1656308400000|2022-06-27 05:40:00|1835.94|1835.44|1836.91|1836.41|1837|1836.6|1835.57|1835.15|775
1656308700000|2022-06-27 05:45:00|1836.81|1836.51|1836.32|1835.82|1837.23|1836.82|1836.25|1835.75|669
1656309000000|2022-06-27 05:50:00|1836.29|1835.79|1835.49|1834.99|1836.65|1836.15|1835.49|1834.99|467
1656309300000|2022-06-27 05:55:00|1835.53|1835.03|1835.8|1835.3|1835.89|1835.39|1835.21|1834.84|480
1656309600000|2022-06-27 06:00:00|1835.82|1835.32|1835.3|1834.8|1836.38|1835.88|1834.97|1834.47|760
1656309900000|2022-06-27 06:05:00|1835.27|1834.77|1835.55|1835.05|1835.77|1835.36|1834.88|1834.38|644
1656310200000|2022-06-27 06:10:00|1835.56|1835.06|1835.08|1834.58|1835.78|1835.28|1834.65|1834.15|661
1656310500000|2022-06-27 06:15:00|1835.06|1834.56|1835.41|1834.91|1835.71|1835.31|1834.96|1834.52|714
1656310800000|2022-06-27 06:20:00|1835.4|1834.9|1835.49|1834.99|1835.88|1835.38|1835.03|1834.59|702
1656311100000|2022-06-27 06:25:00|1835.5|1835|1836.44|1835.94|1836.53|1836.15|1835.2|1834.85|739
1656311400000|2022-06-27 06:30:00|1836.45|1835.95|1837.3|1836.8|1837.41|1837.02|1835.86|1835.43|807
1656311700000|2022-06-27 06:35:00|1837.28|1836.78|1836.93|1836.43|1837.29|1836.88|1836.19|1835.7|639
1656312000000|2022-06-27 06:40:00|1836.94|1836.44|1836.45|1835.95|1836.94|1836.49|1835.72|1835.41|732
1656312300000|2022-06-27 06:45:00|1836.42|1835.92|1836.94|1836.64|1837.04|1836.68|1835.98|1835.58|825
1656312600000|2022-06-27 06:50:00|1836.93|1836.63|1836.22|1835.92|1836.95|1836.65|1835.85|1835.55|605
1656312900000|2022-06-27 06:55:00|1836.2|1835.9|1838.5|1838.2|1839.21|1838.78|1836.14|1835.75|895
1656313200000|2022-06-27 07:00:00|1838.51|1838.21|1838.38|1838.08|1839.05|1838.72|1837.9|1837.6|981
1656313500000|2022-06-27 07:05:00|1838.41|1838.11|1839.04|1838.74|1839.22|1838.89|1838.32|1838|676
1656313800000|2022-06-27 07:10:00|1839.03|1838.73|1838.45|1838.15|1839.46|1839.12|1838.37|1838.03|810
1656314100000|2022-06-27 07:15:00|1838.65|1838.35|1838.57|1838.27|1839.36|1839.05|1838.23|1837.93|785
1656314400000|2022-06-27 07:20:00|1838.58|1838.28|1839.13|1838.83|1841.39|1840.89|1838.57|1838.19|1062
1656314700000|2022-06-27 07:25:00|1839.26|1838.76|1837.74|1837.44|1839.71|1839.38|1837.28|1836.98|1030
1656315000000|2022-06-27 07:30:00|1837.79|1837.49|1838.38|1838.08|1838.5|1838.11|1836.92|1836.59|874
1656315300000|2022-06-27 07:35:00|1838.37|1838.07|1836.15|1835.85|1838.62|1838.32|1835.63|1835.23|970
1656315600000|2022-06-27 07:40:00|1836.11|1835.81|1835.86|1835.56|1837.18|1836.79|1835.83|1835.49|691
1656315900000|2022-06-27 07:45:00|1835.87|1835.57|1836.16|1835.86|1837.19|1836.83|1835.65|1835.27|767
1656316200000|2022-06-27 07:50:00|1836.15|1835.85|1835.96|1835.66|1836.67|1836.29|1835.78|1835.4|625
1656316500000|2022-06-27 07:55:00|1835.98|1835.68|1835.18|1834.88|1836.66|1836.27|1835.02|1834.72|691
1656316800000|2022-06-27 08:00:00|1835.17|1834.87|1835.52|1835.02|1836.19|1835.83|1834.82|1834.44|735
1656317100000|2022-06-27 08:05:00|1835.44|1835.14|1835.78|1835.48|1836.23|1835.84|1835.22|1834.88|656
1656317400000|2022-06-27 08:10:00|1835.76|1835.46|1835.58|1835.08|1836.28|1835.97|1834.73|1834.43|665
1656317700000|2022-06-27 08:15:00|1835.47|1835.17|1834.23|1833.93|1836.19|1835.77|1834.12|1833.77|804
1656318000000|2022-06-27 08:20:00|1834.33|1833.83|1837.51|1837.21|1837.61|1837.24|1834.07|1833.63|916
1656318300000|2022-06-27 08:25:00|1837.61|1837.11|1838.83|1838.53|1839.1|1838.72|1837.39|1837.01|773
1656318600000|2022-06-27 08:30:00|1838.92|1838.42|1839.29|1838.99|1840.75|1840.36|1838.9|1838.42|931
1656318900000|2022-06-27 08:35:00|1839.39|1838.89|1838.81|1838.51|1839.39|1839.04|1838.06|1837.66|722
1656319200000|2022-06-27 08:40:00|1838.9|1838.4|1839.04|1838.74|1839.46|1839.02|1838.43|1838.13|696
1656319500000|2022-06-27 08:45:00|1838.95|1838.65|1839.4|1839.1|1840.23|1839.84|1838.9|1838.51|682
1656319800000|2022-06-27 08:50:00|1839.41|1839.11|1839.36|1839.06|1839.61|1839.31|1838.73|1838.4|585
1656320100000|2022-06-27 08:55:00|1839.35|1839.05|1839.84|1839.54|1840.02|1839.7|1839.22|1838.82|606
1656320400000|2022-06-27 09:00:00|1839.83|1839.53|1838.47|1837.97|1840.78|1840.47|1838.28|1837.97|878
1656320700000|2022-06-27 09:05:00|1838.39|1837.89|1837.32|1837.02|1838.55|1838.19|1837.25|1836.86|766
1656321000000|2022-06-27 09:10:00|1837.33|1837.03|1838.56|1838.26|1838.64|1838.29|1837.29|1836.99|593
1656321300000|2022-06-27 09:15:00|1838.6|1838.3|1838.99|1838.49|1839.16|1838.79|1838.29|1837.95|495
1656321600000|2022-06-27 09:20:00|1838.89|1838.59|1838.25|1837.95|1839.13|1838.79|1838.25|1837.85|565
1656321900000|2022-06-27 09:25:00|1838.23|1837.93|1837.97|1837.47|1838.44|1838.08|1837.46|1837.07|799
1656322200000|2022-06-27 09:30:00|1837.87|1837.57|1838.68|1838.38|1838.97|1838.66|1837.72|1837.38|730
1656322500000|2022-06-27 09:35:00|1838.65|1838.35|1838.86|1838.36|1839.26|1838.88|1838.54|1838.2|721
1656322800000|2022-06-27 09:40:00|1838.77|1838.47|1839.42|1839.12|1840.27|1839.89|1838.77|1838.47|666
1656323100000|2022-06-27 09:45:00|1839.41|1839.11|1839.07|1838.77|1840.04|1839.7|1838.95|1838.59|556
1656323400000|2022-06-27 09:50:00|1839.06|1838.76|1838.48|1838.18|1839.42|1839.06|1838.04|1837.65|695
1656323700000|2022-06-27 09:55:00|1838.49|1838.19|1837.5|1837.2|1839.49|1839.14|1837.44|1837.11|742
1656324000000|2022-06-27 10:00:00|1837.54|1837.24|1838.6|1838.3|1838.83|1838.4|1837.4|1837|694
1656324300000|2022-06-27 10:05:00|1838.69|1838.19|1838.08|1837.58|1839.32|1838.99|1837.85|1837.48|704
1656324600000|2022-06-27 10:10:00|1838.01|1837.71|1838.55|1838.05|1838.66|1838.3|1838|1837.65|557
1656324900000|2022-06-27 10:15:00|1838.52|1838.02|1838.34|1838.04|1839.36|1838.97|1838.17|1837.79|620
1656325200000|2022-06-27 10:20:00|1838.44|1837.94|1838.49|1837.99|1838.87|1838.46|1838.14|1837.84|437
1656325500000|2022-06-27 10:25:00|1838.38|1838.08|1837.5|1837.2|1838.91|1838.55|1837.43|1837.12|741
1656325800000|2022-06-27 10:30:00|1837.49|1837.19|1837.36|1837.06|1838.11|1837.72|1837.23|1836.85|575
1656326100000|2022-06-27 10:35:00|1837.35|1837.05|1839.71|1839.41|1840.1|1839.7|1837.16|1836.77|736
1656326400000|2022-06-27 10:40:00|1839.81|1839.31|1839.56|1839.26|1840.12|1839.77|1839|1838.59|614
1656326700000|2022-06-27 10:45:00|1839.66|1839.16|1838.97|1838.67|1839.69|1839.3|1838.81|1838.45|569
1656327000000|2022-06-27 10:50:00|1838.96|1838.66|1838.21|1837.91|1839.68|1839.3|1838.2|1837.83|563
1656327300000|2022-06-27 10:55:00|1838.35|1837.85|1837.6|1837.3|1838.5|1838.14|1837.59|1837.19|529
1656327600000|2022-06-27 11:00:00|1837.58|1837.28|1836.86|1836.56|1837.65|1837.35|1836.5|1836.12|698
1656327900000|2022-06-27 11:05:00|1836.85|1836.55|1836.45|1835.95|1837.35|1837.05|1836.17|1835.86|676
1656328200000|2022-06-27 11:10:00|1836.47|1835.97|1836.46|1835.96|1836.82|1836.41|1836.22|1835.84|581
1656328500000|2022-06-27 11:15:00|1836.47|1835.97|1836.3|1836|1836.66|1836.28|1835.5|1835.09|635
1656328800000|2022-06-27 11:20:00|1836.31|1836.01|1836.84|1836.54|1837.08|1836.78|1836.12|1835.72|608
1656329100000|2022-06-27 11:25:00|1836.85|1836.55|1835.28|1834.98|1836.97|1836.58|1835.12|1834.82|632
1656329400000|2022-06-27 11:30:00|1835.3|1835|1836.01|1835.71|1836.52|1836.12|1835.03|1834.68|701
1656329700000|2022-06-27 11:35:00|1836.02|1835.72|1835.53|1835.23|1836.14|1835.81|1835.3|1834.93|631
1656330000000|2022-06-27 11:40:00|1835.52|1835.22|1835.28|1834.98|1836.04|1835.71|1835.24|1834.84|452
1656330300000|2022-06-27 11:45:00|1835.27|1834.97|1835.13|1834.83|1835.91|1835.52|1835.04|1834.7|587
1656330600000|2022-06-27 11:50:00|1835.12|1834.82|1834.78|1834.48|1835.93|1835.55|1834.73|1834.34|684
1656330900000|2022-06-27 11:55:00|1834.79|1834.49|1834.06|1833.76|1835.18|1834.83|1833.55|1833.17|800
1656331200000|2022-06-27 12:00:00|1834.17|1833.87|1833.65|1833.35|1834.39|1833.95|1832.67|1832.31|877
1656331500000|2022-06-27 12:05:00|1833.71|1833.41|1833.75|1833.45|1833.98|1833.68|1831.46|1830.99|959
1656331800000|2022-06-27 12:10:00|1833.72|1833.42|1833.24|1832.74|1833.93|1833.63|1832.05|1831.62|942
1656332100000|2022-06-27 12:15:00|1833.23|1832.73|1833.72|1833.42|1834.43|1834.03|1832.81|1832.44|900
1656332400000|2022-06-27 12:20:00|1833.71|1833.41|1831.38|1831.08|1833.92|1833.61|1829.9|1829.51|1179
1656332700000|2022-06-27 12:25:00|1831.37|1831.07|1830.58|1830.28|1831.79|1831.42|1830.3|1829.82|875
1656333000000|2022-06-27 12:30:00|1830.68|1830.18|1831.28|1830.78|1832.31|1831.87|1829.51|1829.01|1224
1656333300000|2022-06-27 12:35:00|1831.14|1830.64|1830.36|1830.06|1831.38|1830.97|1829.11|1828.71|1076
1656333600000|2022-06-27 12:40:00|1830.35|1830.05|1829.68|1829.18|1830.4|1830.08|1828.48|1828.18|1034
1656333900000|2022-06-27 12:45:00|1829.75|1829.25|1831.53|1831.23|1832.09|1831.59|1829.48|1829.06|1051
1656334200000|2022-06-27 12:50:00|1831.59|1831.29|1830.95|1830.65|1833.04|1832.71|1830.95|1830.57|1066
1656334500000|2022-06-27 12:55:00|1830.97|1830.67|1832.24|1831.74|1832.72|1832.32|1830.6|1830.22|947
1656334800000|2022-06-27 13:00:00|1832.09|1831.79|1833.86|1833.56|1833.93|1833.63|1831.17|1830.84|1071
1656335100000|2022-06-27 13:05:00|1833.89|1833.59|1833.44|1832.94|1834.91|1834.43|1833.4|1832.91|1085
1656335400000|2022-06-27 13:10:00|1833.39|1832.89|1831.27|1830.77|1833.57|1833.13|1831.02|1830.67|959
1656335700000|2022-06-27 13:15:00|1831.31|1830.81|1831.31|1830.81|1831.93|1831.56|1830.39|1829.94|930
1656336000000|2022-06-27 13:20:00|1831.32|1830.82|1830.74|1830.24|1831.79|1831.34|1830.06|1829.72|898
1656336300000|2022-06-27 13:25:00|1830.73|1830.23|1830.15|1829.65|1830.74|1830.37|1829.62|1829.18|900
1656336600000|2022-06-27 13:30:00|1830.17|1829.67|1828.73|1828.43|1830.7|1830.36|1827.64|1827.22|1415
1656336900000|2022-06-27 13:35:00|1828.81|1828.31|1828.52|1828.22|1830.05|1829.63|1827.95|1827.46|1310
1656337200000|2022-06-27 13:40:00|1828.5|1828.2|1830.52|1830.22|1831.03|1830.63|1828.16|1827.73|1200
1656337500000|2022-06-27 13:45:00|1830.55|1830.25|1828.65|1828.35|1830.79|1830.43|1828.4|1828.02|1217
1656337800000|2022-06-27 13:50:00|1828.63|1828.33|1828.83|1828.53|1829.79|1829.35|1828.15|1827.75|1276
1656338100000|2022-06-27 13:55:00|1828.65|1828.35|1828.82|1828.32|1829.31|1828.92|1828.25|1827.85|1185
1656338400000|2022-06-27 14:00:00|1828.96|1828.46|1827.07|1826.57|1829.21|1828.71|1826.07|1825.65|1405
1656338700000|2022-06-27 14:05:00|1827.08|1826.58|1826.62|1826.32|1828.37|1828.04|1826.15|1825.78|1186
1656339000000|2022-06-27 14:10:00|1826.65|1826.35|1827.77|1827.27|1828.03|1827.63|1826.38|1826.01|1143
1656339300000|2022-06-27 14:15:00|1827.82|1827.32|1827.68|1827.38|1828.44|1828.11|1826.56|1826.1|1069
1656339600000|2022-06-27 14:20:00|1827.69|1827.39|1826.45|1825.95|1827.93|1827.59|1825.8|1825.46|1163
1656339900000|2022-06-27 14:25:00|1826.43|1825.93|1826.89|1826.59|1827.9|1827.47|1825.96|1825.58|1059
1656340200000|2022-06-27 14:30:00|1826.87|1826.57|1826.26|1825.96|1827.78|1827.38|1825.57|1825.15|1252
1656340500000|2022-06-27 14:35:00|1826.15|1825.85|1825.38|1825.08|1826.44|1825.98|1825.18|1824.81|1074
1656340800000|2022-06-27 14:40:00|1825.37|1825.07|1826.13|1825.83|1826.24|1825.94|1824.83|1824.45|1112
1656341100000|2022-06-27 14:45:00|1826.14|1825.84|1825.67|1825.37|1826.53|1826.2|1825.2|1824.83|1072
1656341400000|2022-06-27 14:50:00|1825.65|1825.35|1825.8|1825.3|1826.52|1826.17|1825.43|1825.04|1094
1656341700000|2022-06-27 14:55:00|1825.83|1825.33|1825.36|1825.06|1826.11|1825.72|1824.73|1824.37|1230
1656342000000|2022-06-27 15:00:00|1825.35|1825.05|1823.11|1822.61|1825.52|1825.15|1822.25|1821.83|1409
1656342300000|2022-06-27 15:05:00|1823.12|1822.62|1825.07|1824.77|1825.38|1824.98|1822.37|1821.98|1135
1656342600000|2022-06-27 15:10:00|1825.13|1824.63|1824.99|1824.49|1826.53|1826.12|1824.67|1824.28|1065
1656342900000|2022-06-27 15:15:00|1824.95|1824.45|1821.59|1821.29|1825.07|1824.69|1821.08|1820.75|1253
1656343200000|2022-06-27 15:20:00|1821.58|1821.28|1822.33|1822.03|1822.51|1822.13|1821.1|1820.71|1007
1656343500000|2022-06-27 15:25:00|1822.34|1822.04|1822.32|1821.82|1822.44|1822.04|1820.99|1820.57|945
1656343800000|2022-06-27 15:30:00|1822.22|1821.92|1821.93|1821.63|1822.58|1822.22|1821.42|1820.99|973
1656344100000|2022-06-27 15:35:00|1822.03|1821.53|1822.85|1822.35|1822.91|1822.55|1821.93|1821.48|957
1656344400000|2022-06-27 15:40:00|1822.75|1822.45|1823.19|1822.89|1823.82|1823.32|1822.54|1822.14|800
1656344700000|2022-06-27 15:45:00|1823.16|1822.86|1823.92|1823.62|1824.1|1823.72|1823.01|1822.66|721
1656345000000|2022-06-27 15:50:00|1823.96|1823.66|1825.3|1824.8|1825.54|1825.09|1823.96|1823.58|875
1656345300000|2022-06-27 15:55:00|1825.33|1824.83|1825.38|1825.08|1825.8|1825.45|1824.83|1824.42|873
1656345600000|2022-06-27 16:00:00|1825.35|1825.05|1825.95|1825.45|1827.04|1826.74|1824.8|1824.43|1003
1656345900000|2022-06-27 16:05:00|1825.93|1825.43|1826.82|1826.52|1827.1|1826.8|1824.85|1824.45|737
1656346200000|2022-06-27 16:10:00|1826.94|1826.64|1825.82|1825.32|1826.95|1826.64|1825.58|1825.18|666
1656346500000|2022-06-27 16:15:00|1825.77|1825.47|1825.41|1824.91|1826.01|1825.62|1825.14|1824.75|564
1656346800000|2022-06-27 16:20:00|1825.4|1824.9|1824.69|1824.39|1825.41|1824.91|1824.39|1823.89|621
1656347100000|2022-06-27 16:25:00|1824.79|1824.29|1825.13|1824.63|1825.18|1824.74|1823.8|1823.38|599
1656347400000|2022-06-27 16:30:00|1825.12|1824.62|1825.03|1824.53|1825.16|1824.72|1823.82|1823.39|548
1656347700000|2022-06-27 16:35:00|1825.04|1824.54|1825.39|1824.89|1825.57|1825.12|1824.5|1824.11|749
1656348000000|2022-06-27 16:40:00|1825.34|1824.84|1825.04|1824.54|1825.51|1825.08|1824.73|1824.28|465
1656348300000|2022-06-27 16:45:00|1825.02|1824.72|1825.37|1824.87|1826.13|1825.7|1824.98|1824.61|539
1656348600000|2022-06-27 16:50:00|1825.5|1825|1826.81|1826.31|1826.87|1826.37|1825.18|1824.68|658
1656348900000|2022-06-27 16:55:00|1826.79|1826.29|1825.55|1825.25|1826.9|1826.4|1825.31|1824.91|531
1656349200000|2022-06-27 17:00:00|1825.47|1825.17|1824.3|1823.8|1827.35|1826.95|1824.22|1823.72|1038
1656349500000|2022-06-27 17:05:00|1824.28|1823.78|1823.6|1823.1|1824.48|1823.98|1822.55|1822.18|963
1656349800000|2022-06-27 17:10:00|1823.61|1823.11|1824.95|1824.65|1825.27|1824.88|1823.2|1822.79|825
1656350100000|2022-06-27 17:15:00|1825.05|1824.55|1824.92|1824.42|1825.46|1825.09|1824.1|1823.77|801
1656350400000|2022-06-27 17:20:00|1824.91|1824.41|1824.78|1824.28|1825.36|1824.99|1824.35|1823.96|711
1656350700000|2022-06-27 17:25:00|1824.72|1824.22|1823.83|1823.33|1824.72|1824.28|1823.49|1823.02|849
1656351000000|2022-06-27 17:30:00|1823.81|1823.31|1822.62|1822.12|1823.81|1823.31|1822.36|1821.93|851
1656351300000|2022-06-27 17:35:00|1822.59|1822.09|1823.88|1823.38|1824.01|1823.51|1822.44|1822.06|679
1656351600000|2022-06-27 17:40:00|1823.87|1823.37|1823.15|1822.65|1823.88|1823.42|1822.5|1822.05|623
1656351900000|2022-06-27 17:45:00|1823.14|1822.64|1823.29|1822.79|1823.78|1823.28|1822.56|1822.11|613
1656352200000|2022-06-27 17:50:00|1823.38|1822.88|1822.98|1822.48|1823.62|1823.12|1822.68|1822.27|649
1656352500000|2022-06-27 17:55:00|1822.99|1822.49|1824.37|1823.87|1825.32|1824.82|1822.9|1822.48|743
1656352800000|2022-06-27 18:00:00|1824.39|1823.89|1824.49|1823.99|1824.58|1824.19|1823.73|1823.38|668
1656353100000|2022-06-27 18:05:00|1824.48|1823.98|1824.32|1823.82|1824.6|1824.16|1823.68|1823.28|570
1656353400000|2022-06-27 18:10:00|1824.35|1823.85|1824.7|1824.2|1824.87|1824.37|1823.75|1823.38|620
1656353700000|2022-06-27 18:15:00|1824.67|1824.17|1824.65|1824.15|1825.19|1824.76|1824.42|1823.98|619
1656354000000|2022-06-27 18:20:00|1824.63|1824.13|1824.56|1824.26|1824.98|1824.57|1824.33|1823.93|499
1656354300000|2022-06-27 18:25:00|1824.52|1824.22|1825.04|1824.54|1825.12|1824.62|1824.35|1823.96|691
1656354600000|2022-06-27 18:30:00|1825.01|1824.51|1824.71|1824.21|1825.03|1824.53|1824.41|1823.91|589
1656354900000|2022-06-27 18:35:00|1824.7|1824.2|1824.44|1823.94|1824.8|1824.3|1824.16|1823.75|464
1656355200000|2022-06-27 18:40:00|1824.45|1823.95|1824.5|1824|1824.55|1824.16|1824.09|1823.67|477
1656355500000|2022-06-27 18:45:00|1824.46|1823.96|1824.22|1823.92|1824.66|1824.23|1823.78|1823.43|610
1656355800000|2022-06-27 18:50:00|1824.23|1823.93|1823.89|1823.59|1824.46|1824.08|1823.24|1822.91|673
1656356100000|2022-06-27 18:55:00|1823.93|1823.63|1824.13|1823.63|1824.75|1824.33|1823.85|1823.45|773
1656356400000|2022-06-27 19:00:00|1824.15|1823.65|1823.61|1823.11|1824.17|1823.67|1822.98|1822.53|653
1656356700000|2022-06-27 19:05:00|1823.45|1823.15|1823.65|1823.15|1823.91|1823.45|1823.17|1822.78|645
1656357000000|2022-06-27 19:10:00|1823.67|1823.17|1823.81|1823.31|1824.23|1823.8|1823.53|1823.15|607
1656357300000|2022-06-27 19:15:00|1823.8|1823.3|1823.67|1823.17|1824.33|1823.83|1823.57|1823.07|543
1656357600000|2022-06-27 19:20:00|1823.66|1823.16|1823.43|1822.93|1823.79|1823.37|1823.34|1822.87|498
1656357900000|2022-06-27 19:25:00|1823.4|1822.9|1823.69|1823.19|1823.78|1823.28|1823.24|1822.77|502
1656358200000|2022-06-27 19:30:00|1823.56|1823.26|1823.28|1822.78|1823.74|1823.3|1823.26|1822.77|410
1656358500000|2022-06-27 19:35:00|1823.29|1822.79|1823.26|1822.76|1823.43|1822.94|1822.56|1822.17|588
1656358800000|2022-06-27 19:40:00|1823.28|1822.78|1823.5|1823.2|1823.78|1823.34|1823.1|1822.6|809
1656359100000|2022-06-27 19:45:00|1823.53|1823.23|1822.99|1822.49|1823.71|1823.29|1822.68|1822.28|576
1656359400000|2022-06-27 19:50:00|1822.89|1822.59|1822.6|1822.1|1823.05|1822.65|1822.28|1821.92|767
1656359700000|2022-06-27 19:55:00|1822.61|1822.11|1822.79|1822.49|1823.13|1822.69|1822.06|1821.76|914
1656360000000|2022-06-27 20:00:00|1822.82|1822.52|1823.4|1822.9|1823.53|1823.03|1822.36|1821.97|567
1656360300000|2022-06-27 20:05:00|1823.5|1823|1823.8|1823.3|1823.94|1823.52|1823.29|1822.8|408
1656360600000|2022-06-27 20:10:00|1823.79|1823.29|1823.19|1822.69|1823.85|1823.35|1823.16|1822.66|262
1656360900000|2022-06-27 20:15:00|1823.22|1822.72|1822.82|1822.32|1823.33|1823|1822.72|1822.32|221
1656361200000|2022-06-27 20:20:00|1822.83|1822.33|1822.48|1821.98|1822.94|1822.55|1822.23|1821.86|280
1656361500000|2022-06-27 20:25:00|1822.54|1822.04|1822.83|1822.33|1822.84|1822.44|1822.18|1821.79|228
1656361800000|2022-06-27 20:30:00|1822.84|1822.34|1823.16|1822.66|1823.19|1822.69|1822.73|1822.27|194
1656362100000|2022-06-27 20:35:00|1823.18|1822.68|1823.46|1822.96|1823.49|1822.99|1822.95|1822.45|195
1656362400000|2022-06-27 20:40:00|1823.38|1822.88|1823.62|1823.12|1823.82|1823.43|1823.26|1822.76|279
1656362700000|2022-06-27 20:45:00|1823.63|1823.13|1823.45|1822.95|1823.75|1823.25|1823.31|1822.81|297
1656363000000|2022-06-27 20:50:00|1823.48|1822.98|1823.05|1822.55|1823.78|1823.28|1823.01|1822.51|264
1656363300000|2022-06-27 20:55:00|1823.02|1822.52|1823.02|1822.52|1823.9|1822.74|1822.4|1821.52|282
1656367200000|2022-06-27 22:00:00|1822.93|1822.43|1823.05|1822.55|1823.24|1822.74|1822.76|1822.26|182
1656367500000|2022-06-27 22:05:00|1823.04|1822.54|1822.27|1821.77|1823.05|1822.55|1822.01|1821.51|253
1656367800000|2022-06-27 22:10:00|1822.26|1821.76|1822.52|1822.02|1822.62|1822.12|1822.16|1821.66|188
1656368100000|2022-06-27 22:15:00|1822.56|1822.06|1822.47|1821.97|1822.72|1822.22|1822.34|1821.84|189
1656368400000|2022-06-27 22:20:00|1822.48|1821.98|1822.97|1822.47|1823.14|1822.64|1822.44|1821.94|227
1656368700000|2022-06-27 22:25:00|1823|1822.5|1823.08|1822.58|1823.32|1822.82|1822.91|1822.41|156
1656369000000|2022-06-27 22:30:00|1822.72|1822.22|1822.78|1822.28|1822.88|1822.38|1822.52|1822.18|205
1656369300000|2022-06-27 22:35:00|1822.79|1822.29|1822.5|1822|1822.91|1822.41|1822.27|1821.77|264
1656369600000|2022-06-27 22:40:00|1822.48|1821.98|1822.17|1821.67|1822.5|1822|1822.11|1821.61|287
1656369900000|2022-06-27 22:45:00|1822.16|1821.66|1822.24|1821.74|1822.31|1821.82|1821.87|1821.47|279
1656370200000|2022-06-27 22:50:00|1822.16|1821.66|1822.28|1821.78|1822.33|1821.83|1822.09|1821.62|202
1656370500000|2022-06-27 22:55:00|1822.27|1821.77|1822.7|1822.2|1822.73|1822.32|1822.19|1821.69|219
1656370800000|2022-06-27 23:00:00|1822.67|1822.17|1823.2|1822.7|1823.21|1822.79|1822.52|1822.07|308
1656371100000|2022-06-27 23:05:00|1823.21|1822.71|1823.66|1823.16|1823.68|1823.18|1823.06|1822.56|278
1656371400000|2022-06-27 23:10:00|1823.65|1823.15|1823.15|1822.85|1823.84|1823.37|1823.06|1822.56|198
1656371700000|2022-06-27 23:15:00|1823.19|1822.89|1823.27|1822.97|1823.85|1823.36|1823.15|1822.68|297
1656372000000|2022-06-27 23:20:00|1823.37|1822.87|1823.26|1822.76|1823.51|1823.1|1823.05|1822.61|204
1656372300000|2022-06-27 23:25:00|1823.25|1822.75|1823.1|1822.6|1823.33|1822.9|1823.03|1822.54|190
1656372600000|2022-06-27 23:30:00|1823.11|1822.61|1823|1822.7|1823.41|1823.01|1822.95|1822.47|232
1656372900000|2022-06-27 23:35:00|1823.01|1822.71|1823.73|1823.23|1823.77|1823.39|1823.01|1822.61|241
1656373200000|2022-06-27 23:40:00|1823.71|1823.21|1823.38|1822.88|1823.74|1823.31|1823.25|1822.75|227
1656373500000|2022-06-27 23:45:00|1823.37|1822.87|1822.97|1822.47|1823.49|1822.99|1822.94|1822.44|329
1656373800000|2022-06-27 23:50:00|1822.93|1822.43|1823.77|1823.27|1823.81|1823.45|1822.76|1822.31|303
1656374100000|2022-06-27 23:55:00|1823.76|1823.26|1823.86|1823.36|1823.93|1823.5|1823.53|1823.14|243
1656374400000|2022-06-28 00:00:00|1823.72|1823.42|1823.16|1822.66|1824.68|1824.27|1823.03|1822.53|636
1656374700000|2022-06-28 00:05:00|1823.17|1822.67|1824.01|1823.51|1824.06|1823.56|1822.87|1822.39|479
1656375000000|2022-06-28 00:10:00|1823.99|1823.49|1824.56|1824.26|1824.86|1824.36|1823.47|1823.11|486
1656375300000|2022-06-28 00:15:00|1824.66|1824.16|1824.67|1824.17|1825.02|1824.55|1824.35|1823.97|429
1656375600000|2022-06-28 00:20:00|1824.64|1824.14|1824.65|1824.15|1824.84|1824.34|1824.21|1823.71|398
1656375900000|2022-06-28 00:25:00|1824.64|1824.14|1824.58|1824.08|1825.15|1824.65|1824.41|1823.91|337
1656376200000|2022-06-28 00:30:00|1824.57|1824.07|1824.82|1824.32|1825.04|1824.54|1824.57|1824.07|431
1656376500000|2022-06-28 00:35:00|1824.81|1824.31|1824.45|1823.95|1824.95|1824.45|1824.33|1823.83|362
1656376800000|2022-06-28 00:40:00|1824.46|1823.96|1824.17|1823.67|1824.55|1824.08|1824.03|1823.53|336
1656377100000|2022-06-28 00:45:00|1824.23|1823.73|1824.48|1823.98|1824.66|1824.24|1823.94|1823.44|387
1656377400000|2022-06-28 00:50:00|1824.47|1823.97|1824.74|1824.24|1825.01|1824.51|1824.08|1823.67|574
1656377700000|2022-06-28 00:55:00|1824.75|1824.25|1825.19|1824.69|1825.25|1824.75|1824.72|1824.23|508
1656378000000|2022-06-28 01:00:00|1825.18|1824.68|1824.42|1823.92|1825.82|1825.37|1824.16|1823.71|791
1656378300000|2022-06-28 01:05:00|1824.43|1823.93|1823.91|1823.41|1824.5|1824|1823.33|1822.83|567
1656378600000|2022-06-28 01:10:00|1823.9|1823.4|1825.53|1825.23|1825.59|1825.29|1823.82|1823.38|631
1656378900000|2022-06-28 01:15:00|1825.52|1825.22|1824.79|1824.29|1825.62|1825.24|1824.54|1824.12|524
1656379200000|2022-06-28 01:20:00|1824.77|1824.27|1824.92|1824.42|1825.58|1825.17|1824.55|1824.05|413
1656379500000|2022-06-28 01:25:00|1824.93|1824.43|1825.41|1824.91|1825.57|1825.07|1824.81|1824.31|472
1656379800000|2022-06-28 01:30:00|1825.39|1824.89|1824.94|1824.44|1825.6|1825.16|1824.48|1824.03|694
1656380100000|2022-06-28 01:35:00|1824.96|1824.46|1825.2|1824.7|1825.6|1825.1|1824.86|1824.36|598
1656380400000|2022-06-28 01:40:00|1825.21|1824.71|1824.81|1824.31|1825.54|1825.04|1824.72|1824.22|477
1656380700000|2022-06-28 01:45:00|1824.85|1824.35|1824.83|1824.33|1825.03|1824.6|1824.1|1823.7|576
1656381000000|2022-06-28 01:50:00|1824.8|1824.3|1825|1824.5|1825.5|1825|1824.53|1824.08|686
1656381300000|2022-06-28 01:55:00|1825.01|1824.51|1825.27|1824.77|1825.51|1825.01|1824.75|1824.38|595
1656381600000|2022-06-28 02:00:00|1825.3|1824.8|1824.17|1823.67|1825.45|1824.95|1824.01|1823.62|566
1656381900000|2022-06-28 02:05:00|1824.19|1823.69|1824.39|1823.89|1824.62|1824.19|1823.78|1823.28|472
1656382200000|2022-06-28 02:10:00|1824.41|1823.91|1823.87|1823.37|1824.42|1823.96|1823.75|1823.34|445
1656382500000|2022-06-28 02:15:00|1823.9|1823.4|1823.74|1823.24|1824.08|1823.58|1823.51|1823.12|502
1656382800000|2022-06-28 02:20:00|1823.73|1823.23|1823.09|1822.59|1823.79|1823.38|1823|1822.53|374
1656383100000|2022-06-28 02:25:00|1823.19|1822.69|1823.74|1823.24|1823.81|1823.34|1822.76|1822.26|498
1656383400000|2022-06-28 02:30:00|1823.76|1823.26|1824.11|1823.61|1825.21|1824.78|1823.55|1823.05|578
1656383700000|2022-06-28 02:35:00|1824.1|1823.6|1824.73|1824.23|1825.11|1824.69|1823.77|1823.27|546
1656384000000|2022-06-28 02:40:00|1824.74|1824.24|1824.98|1824.48|1825.01|1824.52|1824.57|1824.07|457
1656384300000|2022-06-28 02:45:00|1824.97|1824.47|1825.36|1824.86|1825.59|1825.09|1824.95|1824.45|506
1656384600000|2022-06-28 02:50:00|1825.35|1824.85|1825.01|1824.71|1825.53|1825.12|1824.95|1824.45|306
1656384900000|2022-06-28 02:55:00|1825|1824.7|1824.74|1824.24|1825.1|1824.73|1824.64|1824.14|313
1656385200000|2022-06-28 03:00:00|1824.8|1824.3|1825.08|1824.58|1825.24|1824.74|1824.44|1823.95|281
1656385500000|2022-06-28 03:05:00|1825.13|1824.63|1824.82|1824.52|1825.23|1824.73|1824.59|1824.09|253
1656385800000|2022-06-28 03:10:00|1824.92|1824.42|1825.71|1825.21|1825.98|1825.48|1824.73|1824.32|441
1656386100000|2022-06-28 03:15:00|1825.67|1825.17|1825.62|1825.32|1826.09|1825.59|1825.32|1824.95|395
1656386400000|2022-06-28 03:20:00|1825.63|1825.33|1825.96|1825.46|1826.35|1825.94|1825.31|1824.81|368
1656386700000|2022-06-28 03:25:00|1825.97|1825.47|1825.88|1825.38|1826.17|1825.67|1825.65|1825.17|357
1656387000000|2022-06-28 03:30:00|1825.87|1825.37|1825.78|1825.28|1826.13|1825.69|1825.59|1825.18|260
1656387300000|2022-06-28 03:35:00|1825.8|1825.3|1825.92|1825.42|1825.97|1825.59|1825.67|1825.21|200
1656387600000|2022-06-28 03:40:00|1825.94|1825.44|1825.74|1825.24|1826.05|1825.59|1825.6|1825.12|236
1656387900000|2022-06-28 03:45:00|1825.76|1825.26|1826.26|1825.76|1826.44|1826.01|1825.74|1825.25|275
1656388200000|2022-06-28 03:50:00|1826.23|1825.73|1826.7|1826.2|1826.77|1826.27|1825.95|1825.57|396
1656388500000|2022-06-28 03:55:00|1826.72|1826.22|1826.28|1825.78|1826.73|1826.29|1826.2|1825.7|351
1656388800000|2022-06-28 04:00:00|1826.23|1825.73|1826.6|1826.1|1826.62|1826.24|1826.12|1825.63|279
1656389100000|2022-06-28 04:05:00|1826.57|1826.07|1826.73|1826.23|1826.84|1826.41|1826.56|1826.06|233
1656389400000|2022-06-28 04:10:00|1826.75|1826.25|1826.73|1826.23|1826.95|1826.53|1826.6|1826.19|219
1656389700000|2022-06-28 04:15:00|1826.77|1826.27|1826.68|1826.18|1827.2|1826.7|1826.59|1826.14|347
1656390000000|2022-06-28 04:20:00|1826.69|1826.19|1826.66|1826.16|1826.99|1826.49|1826.5|1826.11|288
1656390300000|2022-06-28 04:25:00|1826.71|1826.21|1826.82|1826.52|1826.93|1826.53|1826.39|1825.95|287
1656390600000|2022-06-28 04:30:00|1826.8|1826.5|1826.74|1826.24|1827.01|1826.61|1826.17|1825.79|346
1656390900000|2022-06-28 04:35:00|1826.76|1826.26|1826.05|1825.55|1826.85|1826.45|1826.04|1825.54|274
1656391200000|2022-06-28 04:40:00|1826.06|1825.56|1826.06|1825.56|1827.22|1826.72|1825.8|1825.3|465
1656391500000|2022-06-28 04:45:00|1826.07|1825.57|1826.32|1825.82|1826.34|1825.84|1826.02|1825.57|202
1656391800000|2022-06-28 04:50:00|1826.31|1825.81|1825.95|1825.45|1826.32|1825.92|1825.87|1825.44|228
1656392100000|2022-06-28 04:55:00|1825.97|1825.47|1825.68|1825.18|1826.23|1825.73|1825.5|1825.1|225
1656392400000|2022-06-28 05:00:00|1825.71|1825.21|1825.63|1825.13|1825.95|1825.45|1825.46|1824.97|260
1656392700000|2022-06-28 05:05:00|1825.62|1825.12|1825.99|1825.49|1826.02|1825.53|1825.55|1825.12|295
1656393000000|2022-06-28 05:10:00|1825.98|1825.48|1825.99|1825.49|1826.13|1825.63|1825.57|1825.14|215
1656393300000|2022-06-28 05:15:00|1825.98|1825.48|1826.62|1826.12|1826.66|1826.16|1825.98|1825.48|266
1656393600000|2022-06-28 05:20:00|1826.59|1826.09|1826.17|1825.67|1826.76|1826.26|1826.15|1825.65|215
1656393900000|2022-06-28 05:25:00|1826.14|1825.64|1826.08|1825.58|1826.58|1826.08|1825.95|1825.45|287
1656394200000|2022-06-28 05:30:00|1826.05|1825.55|1826.48|1825.98|1826.8|1826.3|1825.9|1825.4|477
1656394500000|2022-06-28 05:35:00|1826.47|1825.97|1825.78|1825.28|1826.84|1826.34|1825.78|1825.28|394
1656394800000|2022-06-28 05:40:00|1825.82|1825.32|1825.88|1825.38|1826.07|1825.57|1825.53|1825.12|331
1656395100000|2022-06-28 05:45:00|1825.94|1825.44|1825.72|1825.22|1826.52|1826.02|1825.72|1825.22|361
1656395400000|2022-06-28 05:50:00|1825.75|1825.25|1825.81|1825.31|1825.85|1825.35|1825.01|1824.51|449
1656395700000|2022-06-28 05:55:00|1825.78|1825.28|1825.66|1825.16|1826.17|1825.67|1825.45|1824.95|509
1656396000000|2022-06-28 06:00:00|1825.68|1825.18|1826.08|1825.58|1826.12|1825.71|1825.33|1824.83|689
1656396300000|2022-06-28 06:05:00|1826.18|1825.68|1827.77|1827.27|1827.87|1827.37|1825.67|1825.17|956
1656396600000|2022-06-28 06:10:00|1827.76|1827.26|1828.16|1827.66|1828.33|1827.83|1827.76|1827.26|1015
1656396900000|2022-06-28 06:15:00|1828.15|1827.65|1826.89|1826.39|1828.25|1827.83|1826.7|1826.2|882
1656397200000|2022-06-28 06:20:00|1826.93|1826.43|1827.65|1827.15|1828.05|1827.66|1826.92|1826.43|678
1656397500000|2022-06-28 06:25:00|1827.66|1827.16|1828.13|1827.63|1828.48|1828.04|1827.41|1827.01|714
1656397800000|2022-06-28 06:30:00|1828.12|1827.62|1828.19|1827.69|1828.66|1828.3|1827.84|1827.34|762
1656398100000|2022-06-28 06:35:00|1828.2|1827.7|1828.77|1828.27|1828.85|1828.48|1828.07|1827.7|693
1656398400000|2022-06-28 06:40:00|1828.78|1828.28|1829.26|1828.76|1829.53|1829.03|1828.75|1828.25|894
1656398700000|2022-06-28 06:45:00|1829.25|1828.75|1828.24|1827.94|1829.44|1828.94|1827.98|1827.48|893
1656399000000|2022-06-28 06:50:00|1828.3|1828|1828.12|1827.62|1828.44|1828.09|1827.65|1827.26|745
1656399300000|2022-06-28 06:55:00|1828.1|1827.6|1827.39|1826.89|1828.42|1828.05|1827.23|1826.89|822
1656399600000|2022-06-28 07:00:00|1827.29|1826.99|1828.02|1827.52|1828.46|1828.05|1827.07|1826.68|970
1656399900000|2022-06-28 07:05:00|1828.01|1827.51|1827.99|1827.49|1828.46|1828.03|1827.06|1826.72|865
1656400200000|2022-06-28 07:10:00|1827.92|1827.62|1827.02|1826.72|1828.52|1828.21|1826.95|1826.6|819
1656400500000|2022-06-28 07:15:00|1827.01|1826.71|1827.65|1827.15|1827.91|1827.54|1826.96|1826.56|1057
1656400800000|2022-06-28 07:20:00|1827.63|1827.13|1827.64|1827.34|1828.08|1827.71|1827.53|1827.13|877
1656401100000|2022-06-28 07:25:00|1827.73|1827.23|1826.81|1826.51|1827.79|1827.39|1826.57|1826.2|844
1656401400000|2022-06-28 07:30:00|1826.84|1826.54|1827.34|1826.84|1827.38|1827.03|1826.02|1825.65|937
1656401700000|2022-06-28 07:35:00|1827.31|1826.81|1827.53|1827.23|1828.4|1827.98|1827.01|1826.67|830
1656402000000|2022-06-28 07:40:00|1827.46|1827.16|1827.06|1826.76|1827.57|1827.19|1826.54|1826.24|827
1656402300000|2022-06-28 07:45:00|1827.03|1826.73|1827.69|1827.39|1828.08|1827.69|1826.88|1826.51|722
1656402600000|2022-06-28 07:50:00|1827.79|1827.29|1828.35|1828.05|1828.55|1828.21|1827.52|1827.11|630
1656402900000|2022-06-28 07:55:00|1828.45|1827.95|1827.18|1826.88|1828.57|1828.22|1827.18|1826.88|702
1656403200000|2022-06-28 08:00:00|1827.21|1826.91|1827.28|1826.78|1827.87|1827.48|1826.75|1826.34|895
1656403500000|2022-06-28 08:05:00|1827.25|1826.75|1828.26|1827.96|1828.56|1828.18|1826.86|1826.48|864
1656403800000|2022-06-28 08:10:00|1828.25|1827.95|1827.9|1827.4|1828.5|1828.18|1827.68|1827.3|696
1656404100000|2022-06-28 08:15:00|1827.87|1827.37|1827.94|1827.44|1828.28|1827.92|1827.73|1827.37|710
1656404400000|2022-06-28 08:20:00|1827.93|1827.43|1828.82|1828.52|1829|1828.62|1827.67|1827.27|695
1656404700000|2022-06-28 08:25:00|1828.92|1828.42|1828.65|1828.15|1828.96|1828.59|1828.2|1827.84|641
1656405000000|2022-06-28 08:30:00|1828.56|1828.26|1828.73|1828.23|1829.09|1828.79|1828.56|1828.22|666
1656405300000|2022-06-28 08:35:00|1828.74|1828.24|1828.41|1828.11|1829.04|1828.72|1828.27|1827.92|768
1656405600000|2022-06-28 08:40:00|1828.42|1828.12|1829.62|1829.12|1829.62|1829.23|1828.38|1828.08|637
1656405900000|2022-06-28 08:45:00|1829.51|1829.21|1827.65|1827.35|1829.78|1829.42|1827.55|1827.13|650
1656406200000|2022-06-28 08:50:00|1827.64|1827.34|1827.7|1827.4|1827.86|1827.45|1827.23|1826.86|648
1656406500000|2022-06-28 08:55:00|1827.68|1827.38|1826.7|1826.4|1828.03|1827.65|1826.3|1825.98|752
1656406800000|2022-06-28 09:00:00|1826.71|1826.41|1826.88|1826.38|1828.1|1827.73|1826.61|1826.2|831
1656407100000|2022-06-28 09:05:00|1826.73|1826.43|1826.46|1826.16|1827.44|1827.08|1826.18|1825.8|596
1656407400000|2022-06-28 09:10:00|1826.47|1826.17|1827.22|1826.72|1827.36|1827.06|1826.47|1826.11|590
1656407700000|2022-06-28 09:15:00|1827.21|1826.71|1827.13|1826.83|1827.48|1827.12|1826.96|1826.63|600
1656408000000|2022-06-28 09:20:00|1827.21|1826.91|1826.5|1826.2|1827.24|1826.91|1826.49|1826.11|513
1656408300000|2022-06-28 09:25:00|1826.51|1826.21|1826.5|1826.2|1826.77|1826.44|1826.35|1826.03|490
1656408600000|2022-06-28 09:30:00|1826.51|1826.21|1826.43|1826.13|1827.71|1827.41|1825.77|1825.38|791
1656408900000|2022-06-28 09:35:00|1826.47|1826.17|1826.17|1825.67|1826.76|1826.46|1825.94|1825.62|685
1656409200000|2022-06-28 09:40:00|1826.07|1825.77|1826.36|1826.06|1826.57|1826.2|1826.01|1825.61|645
1656409500000|2022-06-28 09:45:00|1826.35|1826.05|1825.51|1825.01|1826.45|1826.05|1825.18|1824.75|660
1656409800000|2022-06-28 09:50:00|1825.5|1825|1824.84|1824.54|1825.5|1825.13|1824.79|1824.48|590
1656410100000|2022-06-28 09:55:00|1824.85|1824.55|1824.88|1824.58|1825.21|1824.82|1824.52|1824.13|722
1656410400000|2022-06-28 10:00:00|1824.86|1824.56|1825.46|1825.16|1825.99|1825.57|1824.81|1824.5|656
1656410700000|2022-06-28 10:05:00|1825.41|1825.11|1825.4|1825.1|1825.73|1825.36|1825.22|1824.8|548
1656411000000|2022-06-28 10:10:00|1825.39|1825.09|1825.77|1825.47|1826.04|1825.67|1825.25|1824.85|577
1656411300000|2022-06-28 10:15:00|1825.86|1825.36|1825.58|1825.28|1826|1825.62|1825.32|1824.94|616
1656411600000|2022-06-28 10:20:00|1825.59|1825.29|1825.3|1824.8|1825.84|1825.42|1825.18|1824.76|554
1656411900000|2022-06-28 10:25:00|1825.22|1824.92|1825.04|1824.74|1825.25|1824.94|1824.5|1824.2|522
1656412200000|2022-06-28 10:30:00|1825.1|1824.6|1825.21|1824.91|1825.4|1825.1|1824.74|1824.39|631
1656412500000|2022-06-28 10:35:00|1825.22|1824.92|1824.18|1823.88|1825.36|1825.06|1824.03|1823.71|645
1656412800000|2022-06-28 10:40:00|1824.19|1823.89|1823.89|1823.59|1825.14|1824.78|1823.42|1823.12|800
1656413100000|2022-06-28 10:45:00|1823.88|1823.58|1823.9|1823.6|1824.95|1824.65|1823.4|1823.03|751
1656413400000|2022-06-28 10:50:00|1823.94|1823.64|1823.62|1823.32|1823.97|1823.64|1822.54|1822.13|922
1656413700000|2022-06-28 10:55:00|1823.58|1823.28|1823.62|1823.32|1823.77|1823.38|1823.01|1822.64|705
1656414000000|2022-06-28 11:00:00|1823.61|1823.31|1823.28|1822.78|1823.65|1823.35|1822.77|1822.41|793
1656414300000|2022-06-28 11:05:00|1823.29|1822.79|1822.8|1822.5|1823.45|1823.02|1822.38|1821.99|718
1656414600000|2022-06-28 11:10:00|1822.89|1822.39|1822.9|1822.6|1823.43|1823.04|1822.67|1822.27|647
1656414900000|2022-06-28 11:15:00|1822.88|1822.58|1822.35|1822.05|1822.88|1822.58|1822|1821.64|621
1656415200000|2022-06-28 11:20:00|1822.39|1821.89|1822.99|1822.69|1823.22|1822.91|1820.73|1820.43|852
1656415500000|2022-06-28 11:25:00|1823.06|1822.56|1823.57|1823.27|1823.66|1823.36|1822.68|1822.3|734
1656415800000|2022-06-28 11:30:00|1823.49|1823.19|1823.3|1823|1824.12|1823.73|1822.92|1822.53|844
1656416100000|2022-06-28 11:35:00|1823.27|1822.97|1823.52|1823.22|1823.89|1823.52|1823.09|1822.73|697
1656416400000|2022-06-28 11:40:00|1823.48|1823.18|1823.32|1823.02|1823.76|1823.37|1822.9|1822.51|718
1656416700000|2022-06-28 11:45:00|1823.31|1823.01|1823.26|1822.96|1824.44|1824.08|1823.26|1822.85|670
1656417000000|2022-06-28 11:50:00|1823.2|1822.9|1823.01|1822.51|1823.68|1823.34|1821.33|1820.94|920
1656417300000|2022-06-28 11:55:00|1822.88|1822.58|1825.79|1825.49|1825.89|1825.59|1822.73|1822.34|934
1656417600000|2022-06-28 12:00:00|1825.76|1825.46|1825.69|1825.19|1826.22|1825.92|1825|1824.61|968
1656417900000|2022-06-28 12:05:00|1825.71|1825.21|1825.8|1825.3|1826.96|1826.66|1825.51|1825.13|1061
1656418200000|2022-06-28 12:10:00|1825.77|1825.27|1825.23|1824.73|1825.89|1825.48|1823.86|1823.53|1082
1656418500000|2022-06-28 12:15:00|1825.26|1824.76|1822.85|1822.55|1825.31|1824.94|1822.41|1822.03|1015
1656418800000|2022-06-28 12:20:00|1822.8|1822.5|1823.48|1822.98|1823.62|1823.23|1821.66|1821.24|1090
1656419100000|2022-06-28 12:25:00|1823.45|1822.95|1824.28|1823.98|1824.54|1824.04|1823.32|1822.92|944
1656419400000|2022-06-28 12:30:00|1824.31|1824.01|1823.15|1822.85|1824.89|1824.49|1823.09|1822.69|1093
1656419700000|2022-06-28 12:35:00|1823.16|1822.86|1823.93|1823.43|1825.58|1825.21|1822.56|1822.26|962
1656420000000|2022-06-28 12:40:00|1823.92|1823.42|1823.75|1823.45|1824.67|1824.31|1823.08|1822.7|928
1656420300000|2022-06-28 12:45:00|1823.76|1823.46|1822.6|1822.1|1824.13|1823.76|1822.35|1821.99|920
1656420600000|2022-06-28 12:50:00|1822.59|1822.09|1822.86|1822.36|1823.92|1823.51|1822.33|1822|982
1656420900000|2022-06-28 12:55:00|1822.74|1822.44|1822.68|1822.38|1823.63|1823.22|1821.8|1821.43|869
1656421200000|2022-06-28 13:00:00|1822.74|1822.44|1823.18|1822.68|1824.07|1823.67|1821.38|1821.01|1146
1656421500000|2022-06-28 13:05:00|1823.21|1822.71|1824.29|1823.99|1824.6|1824.3|1822.47|1822.1|1127
1656421800000|2022-06-28 13:10:00|1824.39|1823.89|1823.85|1823.55|1824.86|1824.47|1823.05|1822.67|1054
1656422100000|2022-06-28 13:15:00|1823.86|1823.56|1825.56|1825.26|1825.72|1825.35|1823.8|1823.43|896
1656422400000|2022-06-28 13:20:00|1825.59|1825.29|1825.59|1825.09|1826.51|1826.01|1825.33|1824.83|990
1656422700000|2022-06-28 13:25:00|1825.58|1825.08|1824.44|1823.94|1826.57|1826.13|1824.44|1823.94|899
1656423000000|2022-06-28 13:30:00|1824.41|1823.91|1823.72|1823.42|1825.43|1824.96|1823.12|1822.74|1311
1656423300000|2022-06-28 13:35:00|1823.68|1823.38|1824.17|1823.67|1824.65|1824.26|1823.53|1823.1|1114
1656423600000|2022-06-28 13:40:00|1824.15|1823.65|1822.65|1822.15|1824.59|1824.18|1822.37|1822.02|1194
1656423900000|2022-06-28 13:45:00|1822.66|1822.16|1820.7|1820.2|1822.77|1822.27|1819.18|1818.78|1455
1656424200000|2022-06-28 13:50:00|1820.69|1820.39|1820.08|1819.58|1820.69|1820.39|1819.03|1818.66|1177
1656424500000|2022-06-28 13:55:00|1819.99|1819.69|1821.38|1820.88|1822.02|1821.62|1819.96|1819.66|1055
1656424800000|2022-06-28 14:00:00|1821.37|1820.87|1822.03|1821.73|1822.58|1822.18|1818.89|1818.39|1574
1656425100000|2022-06-28 14:05:00|1821.99|1821.69|1822.71|1822.21|1823.1|1822.69|1821.19|1820.89|1201
1656425400000|2022-06-28 14:10:00|1822.73|1822.23|1823.18|1822.88|1823.37|1822.98|1822.04|1821.64|927
1656425700000|2022-06-28 14:15:00|1823.17|1822.87|1823.34|1823.04|1824.13|1823.73|1822.66|1822.28|949
1656426000000|2022-06-28 14:20:00|1823.35|1823.05|1824.88|1824.58|1825.96|1825.59|1823.35|1823.02|1152
1656426300000|2022-06-28 14:25:00|1824.98|1824.48|1824.02|1823.52|1825.11|1824.72|1823.76|1823.44|938
1656426600000|2022-06-28 14:30:00|1823.86|1823.56|1822.12|1821.82|1824.02|1823.66|1821.66|1821.25|1084
1656426900000|2022-06-28 14:35:00|1822.08|1821.78|1820.19|1819.89|1822.16|1821.86|1820.1|1819.77|1189
1656427200000|2022-06-28 14:40:00|1820.1|1819.8|1820.13|1819.83|1821.19|1820.83|1819.23|1818.88|1235
1656427500000|2022-06-28 14:45:00|1820.09|1819.79|1820.58|1820.28|1821.09|1820.67|1819.4|1819.03|1183
1656427800000|2022-06-28 14:50:00|1820.41|1820.11|1820.71|1820.21|1821.43|1821.04|1820.15|1819.85|1117
1656428100000|2022-06-28 14:55:00|1820.73|1820.23|1821.7|1821.2|1821.76|1821.41|1820.58|1820.22|1032
1656428400000|2022-06-28 15:00:00|1821.59|1821.29|1821.39|1820.89|1821.68|1821.29|1820.22|1819.82|1044
1656428700000|2022-06-28 15:05:00|1821.26|1820.96|1821.59|1821.29|1822.31|1822.01|1821.26|1820.91|867
1656429000000|2022-06-28 15:10:00|1821.58|1821.28|1820.75|1820.25|1821.95|1821.56|1820.55|1820.14|735
1656429300000|2022-06-28 15:15:00|1820.76|1820.26|1820.74|1820.24|1820.91|1820.61|1819.81|1819.48|851
1656429600000|2022-06-28 15:20:00|1820.7|1820.2|1820.06|1819.76|1820.76|1820.43|1819.99|1819.64|762
1656429900000|2022-06-28 15:25:00|1820.04|1819.74|1820.4|1820.1|1820.74|1820.37|1819.19|1818.81|863
1656430200000|2022-06-28 15:30:00|1820.41|1820.11|1820.68|1820.18|1821.44|1821.08|1820.05|1819.72|880
1656430500000|2022-06-28 15:35:00|1820.56|1820.26|1820.08|1819.78|1821.04|1820.63|1819.79|1819.44|759
1656430800000|2022-06-28 15:40:00|1820.09|1819.79|1820.94|1820.44|1821.68|1821.28|1820.02|1819.72|894
1656431100000|2022-06-28 15:45:00|1820.93|1820.43|1821.08|1820.78|1821.24|1820.94|1820.26|1819.88|746
1656431400000|2022-06-28 15:50:00|1821.07|1820.77|1820.37|1820.07|1821.18|1820.81|1820.26|1819.87|630
1656431700000|2022-06-28 15:55:00|1820.34|1820.04|1820.97|1820.67|1821.43|1821.04|1820.15|1819.84|671
1656432000000|2022-06-28 16:00:00|1820.96|1820.66|1820.44|1820.14|1821.32|1820.93|1820.25|1819.85|799
1656432300000|2022-06-28 16:05:00|1820.46|1820.16|1823.44|1823.14|1823.73|1823.4|1820.46|1820.05|1066
1656432600000|2022-06-28 16:10:00|1823.43|1823.13|1823.15|1822.85|1824.07|1823.69|1822.94|1822.62|795
1656432900000|2022-06-28 16:15:00|1823.12|1822.82|1822.06|1821.56|1823.49|1823.15|1821.82|1821.37|797
1656433200000|2022-06-28 16:20:00|1821.96|1821.66|1822.03|1821.53|1822.92|1822.54|1821.92|1821.52|625
1656433500000|2022-06-28 16:25:00|1822.04|1821.54|1821.86|1821.56|1822.32|1821.94|1821.77|1821.38|571
1656433800000|2022-06-28 16:30:00|1821.83|1821.53|1822.58|1822.08|1822.6|1822.19|1821.3|1820.9|569
1656434100000|2022-06-28 16:35:00|1822.57|1822.07|1822.1|1821.6|1822.81|1822.4|1821.84|1821.44|607
1656434400000|2022-06-28 16:40:00|1822.07|1821.57|1821.64|1821.34|1822.84|1822.44|1821.61|1821.24|549
1656434700000|2022-06-28 16:45:00|1821.68|1821.38|1821.25|1820.75|1822.38|1821.97|1821.15|1820.71|715
1656435000000|2022-06-28 16:50:00|1821.24|1820.74|1821.79|1821.29|1821.94|1821.44|1820.67|1820.32|734
1656435300000|2022-06-28 16:55:00|1821.78|1821.28|1821.91|1821.41|1822.14|1821.84|1821.37|1820.97|674
1656435600000|2022-06-28 17:00:00|1821.92|1821.42|1822.68|1822.18|1822.78|1822.39|1821.13|1820.78|1027
1656435900000|2022-06-28 17:05:00|1822.65|1822.35|1822.21|1821.71|1822.92|1822.48|1821.96|1821.57|732
1656436200000|2022-06-28 17:10:00|1822.23|1821.73|1822.4|1822.1|1822.69|1822.3|1822.09|1821.65|573
1656436500000|2022-06-28 17:15:00|1822.47|1821.97|1821.59|1821.09|1822.48|1822.09|1821.34|1820.96|641
1656436800000|2022-06-28 17:20:00|1821.53|1821.23|1820.88|1820.58|1821.64|1821.25|1820.78|1820.38|615
1656437100000|2022-06-28 17:25:00|1820.89|1820.59|1820.54|1820.24|1821.49|1821.08|1820.11|1819.81|887
1656437400000|2022-06-28 17:30:00|1820.51|1820.21|1820.33|1819.83|1821.08|1820.71|1820.14|1819.72|697
1656437700000|2022-06-28 17:35:00|1820.32|1819.82|1819.8|1819.5|1820.44|1820.02|1819.77|1819.37|661
1656438000000|2022-06-28 17:40:00|1819.74|1819.44|1820.62|1820.12|1821.02|1820.52|1819.68|1819.37|736
1656438300000|2022-06-28 17:45:00|1820.63|1820.13|1820.71|1820.21|1820.85|1820.38|1820.26|1819.9|645
1656438600000|2022-06-28 17:50:00|1820.7|1820.2|1821.2|1820.7|1821.54|1821.04|1820.64|1820.14|609
1656438900000|2022-06-28 17:55:00|1821.19|1820.69|1821.61|1821.11|1822.11|1821.63|1821.19|1820.69|484
1656439200000|2022-06-28 18:00:00|1821.64|1821.14|1820.99|1820.69|1821.64|1821.19|1820.72|1820.31|532
1656439500000|2022-06-28 18:05:00|1821|1820.7|1820.6|1820.1|1821.33|1820.93|1820.47|1820.07|631
1656439800000|2022-06-28 18:10:00|1820.59|1820.09|1820.02|1819.72|1820.75|1820.35|1819.79|1819.4|562
1656440100000|2022-06-28 18:15:00|1819.95|1819.65|1820.53|1820.03|1820.73|1820.23|1819.84|1819.39|567
1656440400000|2022-06-28 18:20:00|1820.5|1820|1820.19|1819.69|1820.65|1820.22|1820.05|1819.65|542
1656440700000|2022-06-28 18:25:00|1820.07|1819.77|1820.08|1819.58|1820.41|1820.02|1819.83|1819.43|573
1656441000000|2022-06-28 18:30:00|1819.96|1819.66|1819.37|1818.87|1820.09|1819.66|1818.58|1818.18|731
1656441300000|2022-06-28 18:35:00|1819.34|1818.84|1820.14|1819.64|1820.25|1819.75|1819.11|1818.73|460
1656441600000|2022-06-28 18:40:00|1820.15|1819.65|1820.45|1819.95|1820.63|1820.21|1819.94|1819.44|454
1656441900000|2022-06-28 18:45:00|1820.35|1819.85|1820.21|1819.71|1820.47|1819.99|1819.68|1819.29|570
1656442200000|2022-06-28 18:50:00|1820.22|1819.72|1820.72|1820.22|1820.92|1820.42|1819.84|1819.43|598
1656442500000|2022-06-28 18:55:00|1820.7|1820.2|1820.47|1820.17|1820.95|1820.57|1820.42|1820.04|590
1656442800000|2022-06-28 19:00:00|1820.46|1820.16|1820.79|1820.29|1820.87|1820.43|1820.08|1819.7|488
1656443100000|2022-06-28 19:05:00|1820.8|1820.3|1820.76|1820.26|1821.01|1820.61|1820.44|1820.04|410
1656443400000|2022-06-28 19:10:00|1820.77|1820.27|1820.74|1820.44|1821.1|1820.67|1820.51|1820.11|399
1656443700000|2022-06-28 19:15:00|1820.7|1820.4|1820.67|1820.37|1821.03|1820.65|1820.36|1819.97|475
1656444000000|2022-06-28 19:20:00|1820.66|1820.36|1820.44|1820.14|1821.02|1820.63|1820.32|1819.95|582
1656444300000|2022-06-28 19:25:00|1820.42|1820.12|1820.06|1819.76|1820.58|1820.22|1820.01|1819.63|580
1656444600000|2022-06-28 19:30:00|1820.08|1819.78|1819.56|1819.26|1820.13|1819.78|1819.45|1819.09|509
1656444900000|2022-06-28 19:35:00|1819.54|1819.24|1819.67|1819.37|1820.16|1819.86|1819.48|1819.07|530
1656445200000|2022-06-28 19:40:00|1819.69|1819.39|1819.63|1819.33|1819.94|1819.56|1819.55|1819.17|494
1656445500000|2022-06-28 19:45:00|1819.66|1819.36|1819.5|1819.2|1819.77|1819.38|1819.27|1818.88|599
1656445800000|2022-06-28 19:50:00|1819.59|1819.09|1819.66|1819.36|1819.78|1819.46|1819.34|1818.97|644
1656446100000|2022-06-28 19:55:00|1819.65|1819.35|1819.86|1819.56|1820.09|1819.75|1819.27|1818.88|666
1656446400000|2022-06-28 20:00:00|1819.95|1819.65|1820|1819.5|1820.1|1819.71|1819.65|1819.25|490
1656446700000|2022-06-28 20:05:00|1819.96|1819.46|1820.2|1819.9|1820.32|1819.96|1819.86|1819.46|296
1656447000000|2022-06-28 20:10:00|1820.19|1819.89|1820.6|1820.1|1820.7|1820.3|1820.19|1819.78|233
1656447300000|2022-06-28 20:15:00|1820.58|1820.08|1820.01|1819.51|1820.63|1820.22|1819.82|1819.42|261
1656447600000|2022-06-28 20:20:00|1819.88|1819.58|1820.21|1819.71|1820.21|1819.81|1819.88|1819.48|213
1656447900000|2022-06-28 20:25:00|1820.15|1819.91|1820.04|1819.54|1820.41|1819.99|1819.92|1819.46|244
1656448200000|2022-06-28 20:30:00|1820.03|1819.53|1820.18|1819.68|1820.22|1819.72|1819.86|1819.45|241
1656448500000|2022-06-28 20:35:00|1820.17|1819.67|1820.52|1820.02|1820.53|1820.15|1820.04|1819.54|197
1656448800000|2022-06-28 20:40:00|1820.49|1819.99|1820.62|1820.32|1820.93|1820.55|1820.46|1819.96|211
1656449100000|2022-06-28 20:45:00|1820.79|1820.29|1820.21|1819.71|1820.86|1820.43|1820.11|1819.71|335
1656449400000|2022-06-28 20:50:00|1820.22|1819.72|1820.82|1820.32|1821.3|1820.8|1820.14|1819.64|318
1656449700000|2022-06-28 20:55:00|1820.83|1820.33|1820.04|1819.54|1821.19|1820.76|1819.2|1817.6|616
1656453600000|2022-06-28 22:00:00|1820.1|1819.6|1819.77|1819.27|1820.64|1820.14|1819.7|1819.2|312
1656453900000|2022-06-28 22:05:00|1819.76|1819.26|1819.8|1819.3|1820.3|1819.8|1819.7|1819.2|362
1656454200000|2022-06-28 22:10:00|1819.79|1819.29|1820.34|1819.84|1820.59|1820.09|1819.72|1819.22|312
1656454500000|2022-06-28 22:15:00|1820.32|1819.82|1819.77|1819.27|1820.6|1820.1|1819.72|1819.22|221
1656454800000|2022-06-28 22:20:00|1819.78|1819.28|1819.85|1819.35|1820.53|1820.03|1819.46|1819|404
1656455100000|2022-06-28 22:25:00|1819.83|1819.33|1820.11|1819.61|1820.17|1819.67|1819.58|1819.08|274
1656455400000|2022-06-28 22:30:00|1820.13|1819.63|1820.22|1819.72|1820.31|1819.81|1819.76|1819.26|259
1656455700000|2022-06-28 22:35:00|1820.26|1819.76|1819.7|1819.2|1820.26|1819.76|1819.5|1819|225
1656456000000|2022-06-28 22:40:00|1819.69|1819.19|1819.96|1819.46|1820.11|1819.69|1819.64|1819.14|165
1656456300000|2022-06-28 22:45:00|1819.97|1819.47|1819.86|1819.56|1820.3|1819.89|1819.79|1819.34|237
1656456600000|2022-06-28 22:50:00|1819.96|1819.46|1819.77|1819.27|1820.08|1819.66|1819.67|1819.26|188
1656456900000|2022-06-28 22:55:00|1819.78|1819.28|1820.04|1819.54|1820.2|1819.76|1819.75|1819.25|240
1656457200000|2022-06-28 23:00:00|1820.07|1819.57|1819.63|1819.13|1820.09|1819.59|1819.22|1818.84|285
1656457500000|2022-06-28 23:05:00|1819.58|1819.08|1819.77|1819.27|1819.92|1819.54|1819.57|1819.07|226
1656457800000|2022-06-28 23:10:00|1819.76|1819.26|1819.45|1818.95|1819.77|1819.38|1819.26|1818.85|243
1656458100000|2022-06-28 23:15:00|1819.44|1818.94|1819.38|1818.88|1819.44|1819.04|1819.13|1818.71|232
1656458400000|2022-06-28 23:20:00|1819.37|1818.87|1819.36|1818.86|1819.65|1819.15|1819.21|1818.71|294
1656458700000|2022-06-28 23:25:00|1819.35|1818.85|1819.07|1818.57|1819.46|1819|1818.96|1818.51|225
1656459000000|2022-06-28 23:30:00|1819.06|1818.56|1818.79|1818.49|1819.17|1818.67|1818.58|1818.28|421
1656459300000|2022-06-28 23:35:00|1818.89|1818.39|1819.06|1818.76|1819.13|1818.76|1818.58|1818.16|231
1656459600000|2022-06-28 23:40:00|1819|1818.7|1818.67|1818.17|1819.1|1818.74|1818.5|1818.1|269
1656459900000|2022-06-28 23:45:00|1818.68|1818.18|1818.8|1818.3|1818.97|1818.53|1818.55|1818.13|381
1656460200000|2022-06-28 23:50:00|1818.79|1818.29|1818.93|1818.43|1819.04|1818.55|1818.67|1818.21|390
1656460500000|2022-06-28 23:55:00|1818.91|1818.41|1818.82|1818.32|1819.04|1818.55|1818.63|1818.22|372
1656460800000|2022-06-29 00:00:00|1818.8|1818.3|1819.16|1818.86|1819.81|1819.43|1818.58|1818.19|590
1656461100000|2022-06-29 00:05:00|1819.19|1818.89|1819.48|1818.98|1819.65|1819.3|1819.07|1818.67|410
1656461400000|2022-06-29 00:10:00|1819.55|1819.05|1819.41|1819.11|1819.64|1819.29|1818.97|1818.57|372
1656461700000|2022-06-29 00:15:00|1819.38|1819.08|1819.6|1819.3|1819.72|1819.3|1819.25|1818.82|419
1656462000000|2022-06-29 00:20:00|1819.58|1819.28|1819.65|1819.15|1819.7|1819.28|1819.14|1818.64|330
1656462300000|2022-06-29 00:25:00|1819.66|1819.16|1819.93|1819.43|1820.02|1819.53|1819.55|1819.13|373
1656462600000|2022-06-29 00:30:00|1819.94|1819.44|1819.59|1819.09|1819.99|1819.51|1819.46|1819.09|285
1656462900000|2022-06-29 00:35:00|1819.53|1819.23|1819.94|1819.44|1820.06|1819.56|1819.46|1818.96|293
1656463200000|2022-06-29 00:40:00|1819.95|1819.45|1819.56|1819.06|1820|1819.57|1819.37|1818.87|433
1656463500000|2022-06-29 00:45:00|1819.69|1819.19|1819.23|1818.73|1819.77|1819.27|1819.14|1818.64|373
1656463800000|2022-06-29 00:50:00|1819.28|1818.78|1819.12|1818.62|1819.46|1818.96|1818.92|1818.42|517
1656464100000|2022-06-29 00:55:00|1819.13|1818.63|1820.21|1819.71|1820.48|1819.98|1819.13|1818.63|564
1656464400000|2022-06-29 01:00:00|1820.22|1819.72|1819.47|1818.97|1820.22|1819.72|1818.7|1818.3|915
1656464700000|2022-06-29 01:05:00|1819.46|1818.96|1820.42|1819.92|1820.43|1819.93|1819.11|1818.61|625
1656465000000|2022-06-29 01:10:00|1820.41|1819.91|1820.69|1820.19|1820.9|1820.5|1820.4|1819.9|573
1656465300000|2022-06-29 01:15:00|1820.7|1820.2|1820.52|1820.02|1821.16|1820.76|1820.44|1820.02|552
1656465600000|2022-06-29 01:20:00|1820.56|1820.06|1820.1|1819.6|1820.87|1820.37|1819.76|1819.41|533
1656465900000|2022-06-29 01:25:00|1820.14|1819.64|1820.6|1820.1|1820.85|1820.35|1820.01|1819.57|483
1656466200000|2022-06-29 01:30:00|1820.57|1820.07|1821.53|1821.23|1821.82|1821.36|1820.42|1820.02|676
1656466500000|2022-06-29 01:35:00|1821.56|1821.26|1822.15|1821.65|1822.44|1821.94|1821.39|1820.96|696
1656466800000|2022-06-29 01:40:00|1822.16|1821.66|1822.43|1821.93|1822.47|1822.05|1821.95|1821.53|685
1656467100000|2022-06-29 01:45:00|1822.34|1821.84|1822.75|1822.25|1822.75|1822.27|1822.25|1821.84|451
1656467400000|2022-06-29 01:50:00|1822.62|1822.12|1822.53|1822.03|1822.8|1822.33|1822.37|1821.98|405
1656467700000|2022-06-29 01:55:00|1822.5|1822|1822.52|1822.02|1823.26|1822.86|1822.41|1821.98|469
1656468000000|2022-06-29 02:00:00|1822.5|1822|1822.42|1821.92|1822.87|1822.37|1822.38|1821.88|452
1656468300000|2022-06-29 02:05:00|1822.43|1821.93|1822.44|1821.94|1822.45|1822.05|1821.82|1821.32|495
1656468600000|2022-06-29 02:10:00|1822.42|1821.92|1821.82|1821.32|1822.49|1821.99|1821.68|1821.18|382
1656468900000|2022-06-29 02:15:00|1821.75|1821.25|1821.9|1821.4|1821.91|1821.51|1821.25|1820.75|382
1656469200000|2022-06-29 02:20:00|1821.89|1821.39|1822.13|1821.63|1822.15|1821.72|1821.47|1821.14|378
1656469500000|2022-06-29 02:25:00|1822.11|1821.61|1822.35|1821.85|1822.52|1822.05|1821.86|1821.46|322
1656469800000|2022-06-29 02:30:00|1822.36|1821.86|1822.09|1821.59|1822.95|1822.48|1822.08|1821.58|433
1656470100000|2022-06-29 02:35:00|1822.08|1821.58|1822.46|1821.96|1822.6|1822.1|1821.98|1821.52|443
1656470400000|2022-06-29 02:40:00|1822.47|1821.97|1822.29|1821.79|1822.67|1822.17|1822.04|1821.66|396
1656470700000|2022-06-29 02:45:00|1822.3|1821.8|1821.85|1821.35|1822.43|1821.99|1821.72|1821.23|395
1656471000000|2022-06-29 02:50:00|1821.87|1821.37|1822.17|1821.67|1822.26|1821.84|1821.63|1821.22|359
1656471300000|2022-06-29 02:55:00|1822.18|1821.68|1821.6|1821.1|1822.18|1821.8|1821.35|1820.95|405
1656471600000|2022-06-29 03:00:00|1821.59|1821.09|1822.18|1821.68|1822.21|1821.71|1821.47|1820.97|382
1656471900000|2022-06-29 03:05:00|1822.19|1821.69|1821.39|1820.89|1822.23|1821.73|1821.3|1820.8|401
1656472200000|2022-06-29 03:10:00|1821.38|1820.88|1821.14|1820.64|1821.52|1821.09|1821.03|1820.61|604
1656472500000|2022-06-29 03:15:00|1821.15|1820.65|1820.67|1820.17|1821.39|1820.93|1820.34|1819.84|523
1656472800000|2022-06-29 03:20:00|1820.64|1820.14|1820.9|1820.4|1820.95|1820.45|1820.53|1820.1|390
1656473100000|2022-06-29 03:25:00|1820.89|1820.39|1821.04|1820.54|1821.37|1820.87|1820.82|1820.32|556
1656473400000|2022-06-29 03:30:00|1821.05|1820.55|1821.02|1820.52|1821.26|1820.85|1820.93|1820.48|294
1656473700000|2022-06-29 03:35:00|1821.03|1820.53|1821.09|1820.79|1821.22|1820.81|1820.87|1820.37|251
1656474000000|2022-06-29 03:40:00|1821.2|1820.7|1821.04|1820.54|1821.27|1820.83|1820.88|1820.45|151
1656474300000|2022-06-29 03:45:00|1821.07|1820.57|1821.31|1820.81|1821.41|1820.91|1820.98|1820.48|231
1656474600000|2022-06-29 03:50:00|1821.3|1820.8|1821|1820.5|1821.34|1820.84|1820.77|1820.27|299
1656474900000|2022-06-29 03:55:00|1820.99|1820.49|1821.05|1820.55|1821.18|1820.68|1820.86|1820.36|288
1656475200000|2022-06-29 04:00:00|1821.07|1820.57|1821.53|1821.03|1821.6|1821.1|1820.76|1820.26|343
1656475500000|2022-06-29 04:05:00|1821.51|1821.01|1821.9|1821.4|1822.07|1821.57|1821.33|1820.95|305
1656475800000|2022-06-29 04:10:00|1821.73|1821.43|1821.3|1820.8|1821.88|1821.5|1821.13|1820.63|247
1656476100000|2022-06-29 04:15:00|1821.25|1820.75|1821.25|1820.75|1821.35|1820.85|1820.83|1820.45|234
1656476400000|2022-06-29 04:20:00|1821.26|1820.76|1821.73|1821.23|1821.89|1821.39|1821.23|1820.76|255
1656476700000|2022-06-29 04:25:00|1821.74|1821.24|1821.41|1820.91|1821.74|1821.24|1821.14|1820.7|240
1656477000000|2022-06-29 04:30:00|1821.4|1820.9|1821.87|1821.37|1822.11|1821.7|1820.72|1820.22|946
1656477300000|2022-06-29 04:35:00|1821.91|1821.41|1821.78|1821.28|1822.38|1821.88|1821.6|1821.1|657
1656477600000|2022-06-29 04:40:00|1821.82|1821.32|1822.61|1822.11|1822.75|1822.25|1821.77|1821.27|556
1656477900000|2022-06-29 04:45:00|1822.62|1822.12|1821.89|1821.39|1822.73|1822.23|1821.67|1821.17|664
1656478200000|2022-06-29 04:50:00|1821.91|1821.41|1821.79|1821.29|1822.09|1821.59|1821.35|1820.85|529
1656478500000|2022-06-29 04:55:00|1821.78|1821.28|1821.14|1820.64|1821.92|1821.42|1821.09|1820.59|462
1656478800000|2022-06-29 05:00:00|1821.15|1820.65|1821.55|1821.05|1821.74|1821.24|1820.94|1820.44|609
1656479100000|2022-06-29 05:05:00|1821.56|1821.06|1821.68|1821.18|1821.89|1821.39|1821.08|1820.58|392
1656479400000|2022-06-29 05:10:00|1821.67|1821.17|1821.09|1820.59|1821.75|1821.25|1821.04|1820.54|405
1656479700000|2022-06-29 05:15:00|1821.07|1820.57|1821.46|1820.96|1821.57|1821.07|1820.85|1820.35|410
1656480000000|2022-06-29 05:20:00|1821.45|1820.95|1821.17|1820.67|1821.6|1821.1|1820.98|1820.48|412
1656480300000|2022-06-29 05:25:00|1821.16|1820.66|1821.82|1821.32|1821.95|1821.5|1821.02|1820.52|384
1656480600000|2022-06-29 05:30:00|1821.77|1821.27|1821.51|1821.01|1822.15|1821.65|1821.33|1820.83|603
1656480900000|2022-06-29 05:35:00|1821.52|1821.02|1821.88|1821.38|1822.17|1821.7|1820.93|1820.43|715
1656481200000|2022-06-29 05:40:00|1821.85|1821.35|1821.18|1820.88|1821.87|1821.37|1820.84|1820.44|618
1656481500000|2022-06-29 05:45:00|1821.19|1820.89|1822|1821.5|1822.32|1821.82|1821.09|1820.74|538
1656481800000|2022-06-29 05:50:00|1822.04|1821.54|1822.06|1821.56|1822.52|1822.02|1821.82|1821.37|556
1656482100000|2022-06-29 05:55:00|1822.05|1821.55|1821.35|1820.85|1822.5|1822.12|1821.19|1820.81|470
1656482400000|2022-06-29 06:00:00|1821.24|1820.94|1820.5|1820|1821.42|1821.1|1820.16|1819.66|813
1656482700000|2022-06-29 06:05:00|1820.53|1820.03|1821.66|1821.16|1822.04|1821.58|1820.53|1820.03|839
1656483000000|2022-06-29 06:10:00|1821.64|1821.14|1820.89|1820.39|1821.7|1821.3|1820.66|1820.17|669
1656483300000|2022-06-29 06:15:00|1820.92|1820.42|1820.74|1820.24|1821.45|1821.03|1820.37|1819.98|687
1656483600000|2022-06-29 06:20:00|1820.75|1820.25|1820.48|1819.98|1820.75|1820.39|1819.78|1819.34|736
1656483900000|2022-06-29 06:25:00|1820.46|1819.96|1820.12|1819.62|1820.89|1820.39|1820.12|1819.62|732
1656484200000|2022-06-29 06:30:00|1820.11|1819.61|1817.52|1817.02|1820.19|1819.69|1816.29|1815.83|983
1656484500000|2022-06-29 06:35:00|1817.48|1816.98|1816.99|1816.49|1818.03|1817.61|1816.73|1816.3|1162
1656484800000|2022-06-29 06:40:00|1816.97|1816.47|1816.95|1816.45|1817.37|1816.98|1816.1|1815.75|874
1656485100000|2022-06-29 06:45:00|1816.91|1816.41|1818.39|1817.89|1818.47|1818.06|1816.65|1816.27|831
1656485400000|2022-06-29 06:50:00|1818.4|1817.9|1818.15|1817.65|1818.44|1818|1817.14|1816.76|791
1656485700000|2022-06-29 06:55:00|1818.16|1817.66|1818.03|1817.53|1818.51|1818.09|1817.62|1817.16|778
1656486000000|2022-06-29 07:00:00|1818.01|1817.51|1818.82|1818.52|1820.18|1819.8|1817.68|1817.29|1331
1656486300000|2022-06-29 07:05:00|1818.85|1818.55|1819.12|1818.82|1819.26|1818.86|1818.1|1817.68|977
1656486600000|2022-06-29 07:10:00|1819.13|1818.83|1818.47|1818.17|1819.34|1818.95|1818.22|1817.84|912
1656486900000|2022-06-29 07:15:00|1818.53|1818.23|1818.43|1818.13|1818.92|1818.62|1818.07|1817.68|941
1656487200000|2022-06-29 07:20:00|1818.53|1818.03|1818.38|1818.08|1819.1|1818.71|1818.13|1817.8|926
1656487500000|2022-06-29 07:25:00|1818.39|1818.09|1818.15|1817.85|1819.08|1818.7|1817.88|1817.52|717
1656487800000|2022-06-29 07:30:00|1818.17|1817.87|1817.87|1817.57|1818.66|1818.29|1817.71|1817.37|759
1656488100000|2022-06-29 07:35:00|1817.88|1817.58|1818.2|1817.9|1818.26|1817.94|1817|1816.62|901
1656488400000|2022-06-29 07:40:00|1818.18|1817.88|1817.92|1817.62|1818.6|1818.3|1817.61|1817.24|725
1656488700000|2022-06-29 07:45:00|1817.91|1817.61|1817.56|1817.26|1818.82|1818.52|1817.36|1817|1127
1656489000000|2022-06-29 07:50:00|1817.66|1817.16|1817.15|1816.85|1818.17|1817.82|1816.78|1816.38|867
1656489300000|2022-06-29 07:55:00|1817.25|1816.75|1817.04|1816.74|1817.46|1817.07|1816.28|1815.88|877
1656489600000|2022-06-29 08:00:00|1816.97|1816.67|1816.93|1816.63|1817.45|1817.09|1816.09|1815.77|1067
1656489900000|2022-06-29 08:05:00|1817.02|1816.52|1816.98|1816.68|1817.89|1817.54|1816.45|1816.08|819
1656490200000|2022-06-29 08:10:00|1816.99|1816.69|1816.91|1816.61|1817.2|1816.85|1816.35|1815.98|675
1656490500000|2022-06-29 08:15:00|1816.9|1816.6|1817.21|1816.71|1817.32|1816.95|1816.61|1816.21|677
1656490800000|2022-06-29 08:20:00|1817.18|1816.68|1817.35|1817.05|1817.81|1817.46|1816.91|1816.59|668
1656491100000|2022-06-29 08:25:00|1817.33|1817.03|1816.58|1816.28|1817.76|1817.38|1816.23|1815.83|692
1656491400000|2022-06-29 08:30:00|1816.66|1816.36|1816.81|1816.51|1817.02|1816.64|1816.04|1815.68|729
1656491700000|2022-06-29 08:35:00|1816.82|1816.52|1817.18|1816.88|1817.56|1817.2|1816.57|1816.2|723
1656492000000|2022-06-29 08:40:00|1817.17|1816.87|1816.16|1815.86|1817.24|1816.91|1816.08|1815.71|698
1656492300000|2022-06-29 08:45:00|1816.14|1815.84|1816.82|1816.52|1816.98|1816.68|1815.86|1815.55|586
1656492600000|2022-06-29 08:50:00|1816.81|1816.51|1816.45|1816.15|1816.98|1816.6|1816.16|1815.78|680
1656492900000|2022-06-29 08:55:00|1816.49|1816.19|1816.64|1816.34|1817.15|1816.84|1816.46|1816.1|591
1656493200000|2022-06-29 09:00:00|1816.66|1816.36|1817.32|1817.02|1817.47|1817.07|1816.64|1816.27|755
1656493500000|2022-06-29 09:05:00|1817.44|1816.94|1817.61|1817.31|1817.99|1817.61|1817.08|1816.73|798
1656493800000|2022-06-29 09:10:00|1817.56|1817.26|1817.47|1817.17|1817.66|1817.36|1817.08|1816.7|627
1656494100000|2022-06-29 09:15:00|1817.46|1817.16|1818.02|1817.72|1818.83|1818.47|1817.33|1816.95|762
1656494400000|2022-06-29 09:20:00|1818.01|1817.71|1817.61|1817.31|1818.12|1817.8|1817.14|1816.81|678
1656494700000|2022-06-29 09:25:00|1817.6|1817.3|1816.74|1816.44|1817.76|1817.3|1816.45|1816.14|610
1656495000000|2022-06-29 09:30:00|1816.72|1816.42|1816.14|1815.84|1816.94|1816.55|1812.41|1811.91|1282
1656495300000|2022-06-29 09:35:00|1816.15|1815.85|1815.76|1815.46|1817.1|1816.76|1815.72|1815.33|860
1656495600000|2022-06-29 09:40:00|1815.63|1815.33|1816.55|1816.25|1817.19|1816.87|1815.14|1814.74|850
1656495900000|2022-06-29 09:45:00|1816.54|1816.24|1815.3|1815|1816.87|1816.54|1815.23|1814.84|619
1656496200000|2022-06-29 09:50:00|1815.31|1815.01|1815.11|1814.81|1815.47|1815.08|1814.71|1814.41|751
1656496500000|2022-06-29 09:55:00|1815.12|1814.82|1814.99|1814.69|1815.37|1815.07|1813.88|1813.48|785
1656496800000|2022-06-29 10:00:00|1814.97|1814.67|1815.67|1815.37|1816.02|1815.62|1814.89|1814.52|672
1656497100000|2022-06-29 10:05:00|1815.7|1815.4|1815.75|1815.45|1816.35|1815.98|1815.36|1815|679
1656497400000|2022-06-29 10:10:00|1815.73|1815.43|1817.19|1816.69|1817.36|1816.92|1815.65|1815.31|651
1656497700000|2022-06-29 10:15:00|1817.09|1816.79|1817.79|1817.49|1818.17|1817.8|1817.09|1816.79|762
1656498000000|2022-06-29 10:20:00|1817.8|1817.5|1818.01|1817.71|1818.51|1818.15|1817.65|1817.32|606
1656498300000|2022-06-29 10:25:00|1818|1817.7|1818.93|1818.63|1819.23|1818.82|1817.66|1817.32|634
1656498600000|2022-06-29 10:30:00|1818.91|1818.61|1819.89|1819.59|1820.06|1819.7|1818.87|1818.52|706
1656498900000|2022-06-29 10:35:00|1819.9|1819.6|1822.87|1822.57|1824.41|1824.11|1819.85|1819.47|1094
1656499200000|2022-06-29 10:40:00|1822.9|1822.6|1825.33|1825.03|1826.76|1826.46|1822.83|1822.53|1145
1656499500000|2022-06-29 10:45:00|1825.35|1825.05|1824.31|1823.81|1825.91|1825.59|1823.94|1823.64|1172
1656499800000|2022-06-29 10:50:00|1824.28|1823.78|1824.5|1824.2|1825.04|1824.68|1824.22|1823.78|848
1656500100000|2022-06-29 10:55:00|1824.6|1824.1|1825.21|1824.71|1825.64|1825.24|1824.44|1824.04|830
1656500400000|2022-06-29 11:00:00|1825.12|1824.82|1825.6|1825.3|1826.12|1825.78|1824.97|1824.59|890
1656500700000|2022-06-29 11:05:00|1825.61|1825.31|1826.52|1826.22|1827.14|1826.75|1825.59|1825.29|871
1656501000000|2022-06-29 11:10:00|1826.53|1826.23|1825.69|1825.39|1826.77|1826.47|1825.21|1824.85|810
1656501300000|2022-06-29 11:15:00|1825.62|1825.32|1826.7|1826.2|1826.7|1826.3|1825.09|1824.72|773
1656501600000|2022-06-29 11:20:00|1826.71|1826.21|1826.41|1826.11|1826.77|1826.38|1826.09|1825.68|841
1656501900000|2022-06-29 11:25:00|1826.58|1826.08|1827.31|1826.81|1827.67|1827.27|1825.86|1825.49|889
1656502200000|2022-06-29 11:30:00|1827.32|1826.82|1825.91|1825.61|1827.6|1827.22|1825.82|1825.52|847
1656502500000|2022-06-29 11:35:00|1825.92|1825.62|1825.46|1825.16|1826.77|1826.39|1825.31|1824.89|766
1656502800000|2022-06-29 11:40:00|1825.51|1825.21|1826.62|1826.32|1826.99|1826.61|1825.45|1825.05|741
1656503100000|2022-06-29 11:45:00|1826.58|1826.28|1826.01|1825.71|1826.97|1826.59|1825.75|1825.39|786
1656503400000|2022-06-29 11:50:00|1826.07|1825.77|1824.4|1824.1|1826.25|1825.88|1824.37|1824.01|816
1656503700000|2022-06-29 11:55:00|1824.35|1824.05|1825.29|1824.79|1825.4|1824.98|1824.18|1823.83|909
1656504000000|2022-06-29 12:00:00|1825.28|1824.78|1825.47|1825.17|1826.9|1826.54|1825.16|1824.66|1045
1656504300000|2022-06-29 12:05:00|1825.48|1825.18|1826.3|1826|1827.8|1827.47|1825.48|1825.18|1070
1656504600000|2022-06-29 12:10:00|1826.26|1825.96|1827.28|1826.98|1827.95|1827.65|1826.13|1825.75|856
1656504900000|2022-06-29 12:15:00|1827.33|1827.03|1826.92|1826.62|1828.04|1827.64|1826.43|1826.05|909
1656505200000|2022-06-29 12:20:00|1826.93|1826.63|1827.29|1826.99|1827.65|1827.27|1825.78|1825.42|832
1656505500000|2022-06-29 12:25:00|1827.24|1826.94|1827.26|1826.76|1828.6|1828.19|1827.15|1826.76|950
1656505800000|2022-06-29 12:30:00|1827.22|1826.72|1831.76|1831.26|1832.53|1832.03|1826.85|1826.35|1658
1656506100000|2022-06-29 12:35:00|1831.78|1831.28|1831.99|1831.69|1833.29|1832.99|1830.11|1829.81|1373
1656506400000|2022-06-29 12:40:00|1832.03|1831.73|1830.82|1830.52|1832.67|1832.37|1830.63|1830.31|1293
1656506700000|2022-06-29 12:45:00|1830.83|1830.53|1831.14|1830.84|1831.92|1831.62|1830.67|1830.25|1117
1656507000000|2022-06-29 12:50:00|1831.13|1830.83|1831.04|1830.74|1832.22|1831.86|1830.77|1830.37|1011
1656507300000|2022-06-29 12:55:00|1830.99|1830.69|1831.57|1831.07|1831.99|1831.59|1830.47|1830.08|1095
1656507600000|2022-06-29 13:00:00|1831.58|1831.08|1831.39|1831.09|1832.96|1832.58|1831.18|1830.76|1383
1656507900000|2022-06-29 13:05:00|1831.38|1831.08|1832.31|1832.01|1832.46|1832.16|1830.74|1830.36|1187
1656508200000|2022-06-29 13:10:00|1832.27|1831.97|1830.27|1829.97|1832.7|1832.33|1830.26|1829.96|1291
1656508500000|2022-06-29 13:15:00|1830.24|1829.94|1830.83|1830.53|1830.93|1830.63|1828.96|1828.57|1417
1656508800000|2022-06-29 13:20:00|1830.77|1830.47|1831.23|1830.93|1831.51|1831.13|1830.26|1829.93|1139
1656509100000|2022-06-29 13:25:00|1831.21|1830.91|1830.18|1829.88|1832.02|1831.6|1829.75|1829.4|1106
1656509400000|2022-06-29 13:30:00|1830.17|1829.87|1829.22|1828.92|1831.31|1830.97|1827.37|1827.07|1570
1656509700000|2022-06-29 13:35:00|1829.3|1829|1827.15|1826.85|1829.71|1829.3|1826.6|1826.24|1478
1656510000000|2022-06-29 13:40:00|1827.12|1826.82|1823.5|1823|1827.12|1826.82|1822.1|1821.8|1671
1656510300000|2022-06-29 13:45:00|1823.39|1822.89|1821.76|1821.46|1824.26|1823.86|1821.69|1821.19|1542
1656510600000|2022-06-29 13:50:00|1821.67|1821.37|1817.43|1816.93|1821.67|1821.37|1816.29|1815.79|1665
1656510900000|2022-06-29 13:55:00|1817.25|1816.95|1817.05|1816.55|1819.87|1819.57|1816.82|1816.52|1688
1656511200000|2022-06-29 14:00:00|1817.09|1816.59|1817.71|1817.41|1819.09|1818.72|1816.63|1816.16|1644
1656511500000|2022-06-29 14:05:00|1817.73|1817.43|1817.79|1817.49|1818.3|1817.9|1816.48|1816.18|1335
1656511800000|2022-06-29 14:10:00|1817.77|1817.47|1818.63|1818.13|1820.78|1820.34|1817.77|1817.39|1338
1656512100000|2022-06-29 14:15:00|1818.62|1818.12|1817.41|1816.91|1818.62|1818.23|1816.08|1815.78|1206
1656512400000|2022-06-29 14:20:00|1817.44|1816.94|1817.88|1817.58|1818.38|1818.04|1816.82|1816.45|1192
1656512700000|2022-06-29 14:25:00|1817.87|1817.57|1817.26|1816.76|1818.38|1818.03|1817.04|1816.67|1122
1656513000000|2022-06-29 14:30:00|1817.22|1816.72|1816.78|1816.48|1817.57|1817.18|1816.04|1815.74|1177
1656513300000|2022-06-29 14:35:00|1816.79|1816.49|1818.69|1818.19|1818.92|1818.55|1816.42|1816.12|1163
1656513600000|2022-06-29 14:40:00|1818.74|1818.44|1817.95|1817.45|1818.8|1818.44|1817.32|1817.01|1135
1656513900000|2022-06-29 14:45:00|1817.96|1817.46|1816.59|1816.29|1818.25|1817.85|1816.52|1816.15|1171
1656514200000|2022-06-29 14:50:00|1816.54|1816.24|1815.51|1815.21|1817.16|1816.86|1815.19|1814.85|1332
1656514500000|2022-06-29 14:55:00|1815.54|1815.24|1815.86|1815.56|1816.99|1816.6|1815.15|1814.85|1297
1656514800000|2022-06-29 15:00:00|1815.87|1815.57|1816.31|1815.81|1817.2|1816.8|1815.43|1815.03|1241
1656515100000|2022-06-29 15:05:00|1816.32|1815.82|1817.05|1816.75|1817.67|1817.3|1815.82|1815.47|1145
1656515400000|2022-06-29 15:10:00|1817.02|1816.72|1817.47|1817.17|1817.79|1817.4|1816.39|1815.99|1078
1656515700000|2022-06-29 15:15:00|1817.44|1817.14|1816.09|1815.79|1817.44|1817.14|1815.89|1815.54|1034
1656516000000|2022-06-29 15:20:00|1816.02|1815.72|1815.9|1815.6|1817.32|1816.92|1815.77|1815.34|1016
1656516300000|2022-06-29 15:25:00|1815.95|1815.65|1817.56|1817.26|1817.71|1817.38|1815.45|1815.05|1018
1656516600000|2022-06-29 15:30:00|1817.58|1817.28|1816.79|1816.49|1817.68|1817.34|1815.48|1815.14|1101
1656516900000|2022-06-29 15:35:00|1816.73|1816.43|1816.28|1815.98|1817.29|1816.94|1816.05|1815.66|808
1656517200000|2022-06-29 15:40:00|1816.22|1815.92|1817.56|1817.06|1817.68|1817.32|1815.98|1815.53|886
1656517500000|2022-06-29 15:45:00|1817.45|1817.15|1817.81|1817.51|1818.19|1817.78|1817.34|1816.97|852
1656517800000|2022-06-29 15:50:00|1817.84|1817.54|1818.74|1818.44|1819.31|1818.9|1817.47|1817.11|859
1656518100000|2022-06-29 15:55:00|1818.77|1818.47|1818.85|1818.35|1819.58|1819.21|1818.09|1817.68|882
1656518400000|2022-06-29 16:00:00|1818.84|1818.34|1819.03|1818.73|1819.31|1818.95|1818.34|1817.97|899
1656518700000|2022-06-29 16:05:00|1818.92|1818.62|1818.68|1818.18|1819.15|1818.71|1818.38|1817.96|838
1656519000000|2022-06-29 16:10:00|1818.75|1818.25|1818.76|1818.46|1819.45|1819.01|1818.68|1818.23|783
1656519300000|2022-06-29 16:15:00|1818.71|1818.41|1818.39|1817.89|1818.9|1818.52|1817.67|1817.31|782
1656519600000|2022-06-29 16:20:00|1818.4|1817.9|1819.49|1818.99|1820|1819.56|1818.37|1817.89|663
1656519900000|2022-06-29 16:25:00|1819.48|1818.98|1819.2|1818.7|1819.73|1819.31|1818.61|1818.22|707
1656520200000|2022-06-29 16:30:00|1819.11|1818.61|1819.08|1818.78|1819.32|1818.95|1818.33|1817.94|574
1656520500000|2022-06-29 16:35:00|1819.06|1818.76|1818.76|1818.26|1819.28|1818.9|1818.45|1818.06|639
1656520800000|2022-06-29 16:40:00|1818.72|1818.22|1817.71|1817.21|1819.13|1818.73|1817.55|1817.14|580
1656521100000|2022-06-29 16:45:00|1817.72|1817.22|1817.68|1817.38|1817.9|1817.6|1817.05|1816.61|673
1656521400000|2022-06-29 16:50:00|1817.66|1817.36|1817.7|1817.2|1818.26|1817.86|1817.37|1816.96|723
1656521700000|2022-06-29 16:55:00|1817.68|1817.18|1817.1|1816.6|1817.85|1817.49|1816.97|1816.57|633
1656522000000|2022-06-29 17:00:00|1817.11|1816.61|1816.96|1816.66|1817.21|1816.8|1816.65|1816.24|670
1656522300000|2022-06-29 17:05:00|1816.95|1816.65|1816.98|1816.48|1817.41|1817.01|1816.67|1816.31|532
1656522600000|2022-06-29 17:10:00|1817|1816.5|1817|1816.5|1817.16|1816.78|1816.49|1816.11|418
1656522900000|2022-06-29 17:15:00|1816.99|1816.49|1816.8|1816.3|1817.02|1816.6|1816.4|1816.02|484
1656523200000|2022-06-29 17:20:00|1816.83|1816.33|1816.7|1816.4|1817.22|1816.81|1816.47|1816.08|389
1656523500000|2022-06-29 17:25:00|1816.72|1816.42|1816.37|1816.07|1817.04|1816.62|1815.89|1815.48|746
1656523800000|2022-06-29 17:30:00|1816.38|1816.08|1816.27|1815.77|1817.08|1816.67|1815.93|1815.52|539
1656524100000|2022-06-29 17:35:00|1816.26|1815.76|1816.34|1815.84|1816.39|1815.98|1815.92|1815.52|471
1656524400000|2022-06-29 17:40:00|1816.32|1815.82|1816.3|1816|1816.67|1816.27|1816.22|1815.72|413
1656524700000|2022-06-29 17:45:00|1816.33|1816.03|1816.25|1815.75|1816.55|1816.15|1815.89|1815.49|395
1656525000000|2022-06-29 17:50:00|1816.27|1815.77|1816.68|1816.38|1817.19|1816.78|1816.13|1815.63|381
1656525300000|2022-06-29 17:55:00|1816.78|1816.28|1816.95|1816.45|1816.99|1816.6|1816.53|1816.19|329
1656525600000|2022-06-29 18:00:00|1816.9|1816.4|1818.41|1817.91|1818.73|1818.35|1816.57|1816.16|698
1656525900000|2022-06-29 18:05:00|1818.4|1817.9|1818.8|1818.3|1819.49|1819.13|1818.24|1817.87|742
1656526200000|2022-06-29 18:10:00|1818.81|1818.31|1818.65|1818.15|1819.04|1818.64|1818.08|1817.7|611
1656526500000|2022-06-29 18:15:00|1818.58|1818.28|1818.31|1817.81|1818.69|1818.31|1818.14|1817.74|455
1656526800000|2022-06-29 18:20:00|1818.3|1817.8|1818.48|1818.18|1818.69|1818.31|1817.82|1817.44|436
1656527100000|2022-06-29 18:25:00|1818.49|1818.19|1818.78|1818.28|1818.88|1818.47|1818.41|1818.02|538
1656527400000|2022-06-29 18:30:00|1818.66|1818.36|1818.81|1818.51|1818.96|1818.55|1818.32|1817.91|458
1656527700000|2022-06-29 18:35:00|1818.85|1818.55|1819.13|1818.83|1819.32|1818.93|1818.73|1818.33|318
1656528000000|2022-06-29 18:40:00|1819.27|1818.77|1819.48|1818.98|1819.69|1819.26|1819|1818.61|453
1656528300000|2022-06-29 18:45:00|1819.49|1818.99|1818.14|1817.64|1819.51|1819.09|1818.04|1817.64|468
1656528600000|2022-06-29 18:50:00|1818.15|1817.65|1818.76|1818.26|1819.12|1818.67|1818.03|1817.65|427
1656528900000|2022-06-29 18:55:00|1818.73|1818.23|1818.12|1817.82|1818.95|1818.57|1818.1|1817.76|606
1656529200000|2022-06-29 19:00:00|1818.13|1817.83|1817.97|1817.67|1818.32|1817.96|1817.75|1817.34|539
1656529500000|2022-06-29 19:05:00|1818.07|1817.57|1818.41|1818.11|1818.52|1818.18|1817.65|1817.22|447
1656529800000|2022-06-29 19:10:00|1818.42|1818.12|1818.59|1818.09|1818.73|1818.34|1818.17|1817.77|395
1656530100000|2022-06-29 19:15:00|1818.5|1818.2|1818.13|1817.63|1818.88|1818.5|1818.01|1817.63|420
1656530400000|2022-06-29 19:20:00|1818.14|1817.64|1818.27|1817.97|1818.43|1818.04|1817.94|1817.57|361
1656530700000|2022-06-29 19:25:00|1818.24|1817.94|1818.6|1818.1|1818.61|1818.21|1818.1|1817.72|404
1656531000000|2022-06-29 19:30:00|1818.51|1818.21|1818.9|1818.4|1819.42|1819.03|1818.46|1818.07|420
1656531300000|2022-06-29 19:35:00|1818.77|1818.47|1818.82|1818.52|1819.44|1819.03|1818.57|1818.16|416
1656531600000|2022-06-29 19:40:00|1818.81|1818.51|1818.48|1817.98|1818.92|1818.52|1818.36|1817.92|409
1656531900000|2022-06-29 19:45:00|1818.37|1818.07|1818.41|1817.91|1818.72|1818.28|1818.19|1817.89|498
1656532200000|2022-06-29 19:50:00|1818.47|1817.97|1818.8|1818.3|1818.83|1818.43|1818.31|1817.92|551
1656532500000|2022-06-29 19:55:00|1818.71|1818.41|1818.64|1818.34|1819.1|1818.6|1818.3|1817.92|915
1656532800000|2022-06-29 20:00:00|1818.62|1818.32|1819.13|1818.63|1819.18|1818.78|1818.58|1818.28|542
1656533100000|2022-06-29 20:05:00|1819.08|1818.58|1819.19|1818.69|1819.56|1819.18|1818.85|1818.48|400
1656533400000|2022-06-29 20:10:00|1819.09|1818.59|1819.01|1818.51|1819.26|1818.83|1818.9|1818.5|212
1656533700000|2022-06-29 20:15:00|1819.03|1818.53|1818.96|1818.46|1819.08|1818.66|1818.71|1818.3|346
1656534000000|2022-06-29 20:20:00|1818.97|1818.47|1818.89|1818.39|1819.02|1818.63|1818.8|1818.34|206
1656534300000|2022-06-29 20:25:00|1818.97|1818.47|1818.81|1818.31|1818.97|1818.52|1818.55|1818.19|226
1656534600000|2022-06-29 20:30:00|1818.79|1818.29|1818.74|1818.24|1818.89|1818.44|1818.45|1818.1|218
1656534900000|2022-06-29 20:35:00|1818.75|1818.25|1818.52|1818.02|1818.9|1818.43|1818.42|1818.01|227
1656535200000|2022-06-29 20:40:00|1818.47|1817.97|1818.44|1817.94|1818.64|1818.23|1818.22|1817.88|197
1656535500000|2022-06-29 20:45:00|1818.43|1817.93|1818.2|1817.7|1818.43|1817.93|1818.17|1817.68|201
1656535800000|2022-06-29 20:50:00|1818.19|1817.69|1818.49|1817.99|1818.52|1818.02|1818.19|1817.69|238
1656536100000|2022-06-29 20:55:00|1818.48|1817.98|1817.79|1817.29|1818.5|1818|1817.59|1817.09|300
1656540000000|2022-06-29 22:00:00|1818.34|1817.84|1818.53|1818.03|1818.88|1818.38|1817.98|1817.48|368
1656540300000|2022-06-29 22:05:00|1818.51|1818.01|1817.78|1817.28|1818.58|1818.08|1817.76|1817.26|258
1656540600000|2022-06-29 22:10:00|1817.8|1817.3|1817.76|1817.26|1818.03|1817.53|1817.67|1817.17|259
1656540900000|2022-06-29 22:15:00|1817.75|1817.25|1818.56|1818.06|1818.7|1818.2|1817.61|1817.11|352
1656541200000|2022-06-29 22:20:00|1818.57|1818.07|1818.57|1818.07|1818.82|1818.32|1818.46|1817.96|288
1656541500000|2022-06-29 22:25:00|1818.58|1818.08|1818.18|1817.68|1818.75|1818.25|1818.07|1817.57|198
1656541800000|2022-06-29 22:30:00|1818.19|1817.69|1817.9|1817.4|1818.41|1817.94|1817.84|1817.34|275
1656542100000|2022-06-29 22:35:00|1817.89|1817.39|1818.13|1817.63|1818.15|1817.65|1817.51|1817.04|380
1656542400000|2022-06-29 22:40:00|1818.17|1817.67|1818.02|1817.52|1818.23|1817.73|1818|1817.5|261
1656542700000|2022-06-29 22:45:00|1818.05|1817.55|1818.3|1817.8|1818.32|1817.92|1818|1817.55|192
1656543000000|2022-06-29 22:50:00|1818.31|1817.81|1818.57|1818.07|1818.79|1818.39|1818.24|1817.81|380
1656543300000|2022-06-29 22:55:00|1818.56|1818.06|1818.78|1818.28|1818.99|1818.57|1818.27|1817.86|256
1656543600000|2022-06-29 23:00:00|1818.77|1818.27|1818.48|1817.98|1818.8|1818.3|1818.27|1817.77|296
1656543900000|2022-06-29 23:05:00|1818.45|1817.95|1818.12|1817.62|1818.51|1818.01|1817.87|1817.37|248
1656544200000|2022-06-29 23:10:00|1818.13|1817.63|1818.62|1818.12|1818.63|1818.13|1818.05|1817.55|345
1656544500000|2022-06-29 23:15:00|1818.64|1818.14|1818.83|1818.33|1818.86|1818.36|1818.43|1818.01|172
1656544800000|2022-06-29 23:20:00|1818.84|1818.34|1818.74|1818.24|1819.01|1818.51|1818.64|1818.15|302
1656545100000|2022-06-29 23:25:00|1818.73|1818.23|1818.59|1818.09|1818.79|1818.29|1818.5|1818|250
1656545400000|2022-06-29 23:30:00|1818.57|1818.07|1818.91|1818.41|1818.91|1818.51|1818.55|1818.05|218
1656545700000|2022-06-29 23:35:00|1818.81|1818.51|1818.95|1818.65|1819.13|1818.73|1818.81|1818.4|159
1656546000000|2022-06-29 23:40:00|1818.96|1818.66|1818.99|1818.49|1819.1|1818.73|1818.89|1818.49|214
1656546300000|2022-06-29 23:45:00|1819|1818.5|1819.05|1818.55|1819.1|1818.75|1818.89|1818.48|213
1656546600000|2022-06-29 23:50:00|1819|1818.5|1819.03|1818.53|1819.1|1818.68|1818.7|1818.29|236
1656546900000|2022-06-29 23:55:00|1819.01|1818.51|1819.15|1818.85|1819.39|1819.04|1818.87|1818.46|280
1656547200000|2022-06-30 00:00:00|1819.14|1818.84|1818.64|1818.14|1819.29|1818.98|1818.28|1817.93|601
1656547500000|2022-06-30 00:05:00|1818.66|1818.16|1818.65|1818.15|1818.95|1818.45|1818.46|1817.96|474
1656547800000|2022-06-30 00:10:00|1818.6|1818.1|1818.93|1818.43|1819.05|1818.55|1818.54|1818.04|357
1656548100000|2022-06-30 00:15:00|1818.94|1818.44|1818.73|1818.23|1819.33|1818.89|1818.64|1818.14|431
1656548400000|2022-06-30 00:20:00|1818.74|1818.24|1819.39|1818.89|1819.39|1818.89|1818.7|1818.23|364
1656548700000|2022-06-30 00:25:00|1819.42|1818.92|1819.55|1819.05|1819.72|1819.29|1819.18|1818.79|282
1656549000000|2022-06-30 00:30:00|1819.56|1819.06|1819.75|1819.45|1819.85|1819.45|1819.3|1818.88|313
1656549300000|2022-06-30 00:35:00|1819.85|1819.35|1819.9|1819.4|1820.14|1819.72|1819.7|1819.27|240
1656549600000|2022-06-30 00:40:00|1819.87|1819.37|1820.59|1820.09|1820.68|1820.18|1819.76|1819.26|392
1656549900000|2022-06-30 00:45:00|1820.61|1820.11|1820.4|1819.9|1820.75|1820.25|1820.2|1819.81|342
1656550200000|2022-06-30 00:50:00|1820.41|1819.91|1820.36|1819.86|1820.92|1820.42|1820.32|1819.82|606
1656550500000|2022-06-30 00:55:00|1820.5|1820|1820.01|1819.51|1820.73|1820.23|1819.96|1819.46|582
1656550800000|2022-06-30 01:00:00|1819.86|1819.36|1818.83|1818.53|1820.01|1819.51|1818.31|1818.01|919
1656551100000|2022-06-30 01:05:00|1818.81|1818.51|1819.37|1818.87|1819.59|1819.09|1818.63|1818.24|594
1656551400000|2022-06-30 01:10:00|1819.33|1818.83|1818.67|1818.17|1819.53|1819.16|1818.51|1818.14|515
1656551700000|2022-06-30 01:15:00|1818.69|1818.19|1819.13|1818.63|1819.21|1818.86|1818.45|1818.08|580
1656552000000|2022-06-30 01:20:00|1819.09|1818.59|1820.01|1819.51|1820.1|1819.6|1818.99|1818.59|573
1656552300000|2022-06-30 01:25:00|1820.02|1819.52|1819.86|1819.36|1820.24|1819.76|1819.63|1819.13|452
1656552600000|2022-06-30 01:30:00|1819.85|1819.35|1819.46|1818.96|1820.11|1819.61|1818.98|1818.48|722
1656552900000|2022-06-30 01:35:00|1819.45|1818.95|1819.51|1819.01|1819.72|1819.22|1819.07|1818.57|656
1656553200000|2022-06-30 01:40:00|1819.53|1819.03|1820.35|1819.85|1820.42|1819.96|1819.49|1818.99|616
1656553500000|2022-06-30 01:45:00|1820.36|1819.86|1820.3|1819.8|1820.57|1820.16|1819.9|1819.49|610
1656553800000|2022-06-30 01:50:00|1820.32|1819.82|1820.59|1820.09|1820.64|1820.26|1820.07|1819.63|541
1656554100000|2022-06-30 01:55:00|1820.58|1820.08|1820.16|1819.66|1820.77|1820.34|1820.06|1819.56|607
1656554400000|2022-06-30 02:00:00|1820.22|1819.72|1820.24|1819.74|1820.94|1820.44|1820.16|1819.66|455
1656554700000|2022-06-30 02:05:00|1820.25|1819.75|1819.91|1819.61|1820.32|1819.83|1819.67|1819.25|452
1656555000000|2022-06-30 02:10:00|1819.9|1819.6|1820.38|1820.08|1820.79|1820.38|1819.66|1819.25|459
1656555300000|2022-06-30 02:15:00|1820.48|1819.98|1820.34|1819.84|1821.1|1820.72|1820.09|1819.67|383
1656555600000|2022-06-30 02:20:00|1820.31|1819.81|1820.86|1820.36|1821.03|1820.53|1820.22|1819.72|370
1656555900000|2022-06-30 02:25:00|1820.93|1820.43|1822.12|1821.62|1822.16|1821.66|1820.73|1820.23|529
1656556200000|2022-06-30 02:30:00|1822.18|1821.68|1821.1|1820.8|1822.28|1821.78|1821.07|1820.73|643
1656556500000|2022-06-30 02:35:00|1821.09|1820.79|1821.71|1821.21|1821.8|1821.36|1821.09|1820.69|466
1656556800000|2022-06-30 02:40:00|1821.64|1821.14|1821.12|1820.62|1821.72|1821.37|1820.91|1820.41|497
1656557100000|2022-06-30 02:45:00|1821.09|1820.59|1820.07|1819.57|1821.34|1820.84|1820.07|1819.57|612
1656557400000|2022-06-30 02:50:00|1820.08|1819.58|1820.28|1819.78|1820.39|1820|1819.91|1819.41|512
1656557700000|2022-06-30 02:55:00|1820.29|1819.79|1820.18|1819.68|1820.38|1819.98|1819.75|1819.31|440
1656558000000|2022-06-30 03:00:00|1820.2|1819.7|1819.92|1819.42|1820.55|1820.06|1819.86|1819.38|357
1656558300000|2022-06-30 03:05:00|1819.94|1819.44|1819.53|1819.03|1820.18|1819.68|1819.42|1818.92|429
1656558600000|2022-06-30 03:10:00|1819.46|1818.96|1819.69|1819.19|1820.15|1819.71|1819.22|1818.82|474
1656558900000|2022-06-30 03:15:00|1819.71|1819.21|1819.48|1818.98|1820.54|1820.04|1819.3|1818.83|538
1656559200000|2022-06-30 03:20:00|1819.46|1818.96|1819.27|1818.77|1819.54|1819.04|1819.17|1818.67|440
1656559500000|2022-06-30 03:25:00|1819.39|1818.89|1819.06|1818.56|1819.49|1818.99|1818.92|1818.54|400
1656559800000|2022-06-30 03:30:00|1819.07|1818.57|1818.81|1818.31|1819.07|1818.57|1818.2|1817.83|478
1656560100000|2022-06-30 03:35:00|1818.8|1818.3|1818.09|1817.79|1819.1|1818.65|1818.06|1817.6|370
1656560400000|2022-06-30 03:40:00|1818.2|1817.7|1817.87|1817.37|1818.43|1817.94|1817.79|1817.29|389
1656560700000|2022-06-30 03:45:00|1817.82|1817.32|1817.87|1817.37|1818.11|1817.72|1817.71|1817.26|420
1656561000000|2022-06-30 03:50:00|1817.89|1817.39|1817.83|1817.33|1818.09|1817.67|1817.49|1817.02|394
1656561300000|2022-06-30 03:55:00|1817.85|1817.35|1817.7|1817.2|1818.1|1817.6|1817.49|1817.11|390
1656561600000|2022-06-30 04:00:00|1817.69|1817.19|1817.11|1816.61|1817.71|1817.28|1816.86|1816.45|361
1656561900000|2022-06-30 04:05:00|1817.13|1816.63|1817.23|1816.73|1817.36|1816.86|1817.09|1816.59|248
1656562200000|2022-06-30 04:10:00|1817.24|1816.74|1817.55|1817.05|1817.64|1817.25|1816.88|1816.47|258
1656562500000|2022-06-30 04:15:00|1817.54|1817.04|1817.46|1816.96|1817.57|1817.07|1817.2|1816.7|229
1656562800000|2022-06-30 04:20:00|1817.51|1817.01|1817.09|1816.59|1817.52|1817.02|1816.87|1816.45|257
1656563100000|2022-06-30 04:25:00|1817.11|1816.61|1816.66|1816.16|1817.11|1816.65|1816.5|1816.08|262
1656563400000|2022-06-30 04:30:00|1816.63|1816.13|1816.33|1815.83|1816.77|1816.36|1816.08|1815.75|404
1656563700000|2022-06-30 04:35:00|1816.34|1815.84|1815.74|1815.24|1816.58|1816.08|1815.62|1815.18|420
1656564000000|2022-06-30 04:40:00|1815.75|1815.25|1815.44|1814.94|1816|1815.54|1815.25|1814.83|427
1656564300000|2022-06-30 04:45:00|1815.52|1815.02|1815.67|1815.17|1815.94|1815.6|1815.34|1814.84|363
1656564600000|2022-06-30 04:50:00|1815.68|1815.18|1816.48|1815.98|1816.53|1816.03|1815.52|1815.14|343
1656564900000|2022-06-30 04:55:00|1816.45|1815.95|1816.32|1815.82|1816.66|1816.16|1816.26|1815.76|370
1656565200000|2022-06-30 05:00:00|1816.28|1815.78|1816.43|1815.93|1816.6|1816.1|1816.02|1815.52|408
1656565500000|2022-06-30 05:05:00|1816.41|1815.91|1816.48|1815.98|1816.66|1816.22|1816.11|1815.71|399
1656565800000|2022-06-30 05:10:00|1816.47|1815.97|1816.43|1815.93|1816.58|1816.19|1815.99|1815.6|365
1656566100000|2022-06-30 05:15:00|1816.39|1815.89|1816.5|1816|1816.73|1816.32|1816.28|1815.78|421
1656566400000|2022-06-30 05:20:00|1816.52|1816.02|1816.53|1816.03|1816.98|1816.48|1816.36|1815.93|478
1656566700000|2022-06-30 05:25:00|1816.52|1816.02|1816.99|1816.49|1817.13|1816.63|1815.81|1815.42|641
1656567000000|2022-06-30 05:30:00|1817.05|1816.55|1816.46|1815.96|1817.32|1816.82|1816.2|1815.77|665
1656567300000|2022-06-30 05:35:00|1816.48|1815.98|1816.55|1816.05|1816.94|1816.44|1816.34|1815.84|599
1656567600000|2022-06-30 05:40:00|1816.53|1816.03|1816.11|1815.61|1816.88|1816.38|1815.94|1815.44|689
1656567900000|2022-06-30 05:45:00|1816.09|1815.59|1815.9|1815.4|1817.2|1816.73|1815.69|1815.28|743
1656568200000|2022-06-30 05:50:00|1815.91|1815.41|1816.47|1816.17|1816.73|1816.36|1815.52|1815.02|597
1656568500000|2022-06-30 05:55:00|1816.45|1816.15|1815.73|1815.23|1816.62|1816.18|1815.53|1815.03|461
1656568800000|2022-06-30 06:00:00|1815.7|1815.2|1817.08|1816.58|1817.22|1816.82|1815.62|1815.12|646
1656569100000|2022-06-30 06:05:00|1817.07|1816.57|1817.63|1817.13|1817.63|1817.13|1816.54|1816.04|712
1656569400000|2022-06-30 06:10:00|1817.6|1817.1|1817.48|1816.98|1817.71|1817.24|1817.19|1816.69|758
1656569700000|2022-06-30 06:15:00|1817.49|1816.99|1817.61|1817.11|1818.15|1817.77|1817.44|1816.97|731
1656570000000|2022-06-30 06:20:00|1817.62|1817.12|1817.03|1816.53|1817.66|1817.29|1816.83|1816.46|626
1656570300000|2022-06-30 06:25:00|1817.02|1816.52|1816.66|1816.16|1817.06|1816.68|1816.14|1815.74|798
1656570600000|2022-06-30 06:30:00|1816.65|1816.15|1816.37|1815.87|1816.67|1816.19|1815.51|1815.18|923
1656570900000|2022-06-30 06:35:00|1816.4|1815.9|1817.65|1817.15|1817.92|1817.55|1816.03|1815.63|766
1656571200000|2022-06-30 06:40:00|1817.63|1817.13|1817.03|1816.53|1817.68|1817.3|1816.39|1816.01|829
1656571500000|2022-06-30 06:45:00|1817.09|1816.59|1817.62|1817.12|1818.13|1817.77|1817.08|1816.58|855
1656571800000|2022-06-30 06:50:00|1817.63|1817.13|1817.25|1816.75|1818.12|1817.62|1817.25|1816.75|749
1656572100000|2022-06-30 06:55:00|1817.29|1816.79|1817.13|1816.63|1817.73|1817.38|1817.02|1816.59|834
1656572400000|2022-06-30 07:00:00|1817.03|1816.73|1816.57|1816.07|1817.48|1817.11|1816.19|1815.79|1084
1656572700000|2022-06-30 07:05:00|1816.58|1816.08|1816.56|1816.26|1817.22|1816.81|1816.18|1815.81|921
1656573000000|2022-06-30 07:10:00|1816.55|1816.25|1817.16|1816.86|1817.29|1816.93|1816.34|1816.01|1038
1656573300000|2022-06-30 07:15:00|1817.17|1816.87|1817.22|1816.92|1817.86|1817.56|1817|1816.62|887
1656573600000|2022-06-30 07:20:00|1817.23|1816.93|1816.97|1816.67|1817.48|1817.16|1816.09|1815.7|787
1656573900000|2022-06-30 07:25:00|1816.98|1816.68|1816.32|1816.02|1817.38|1817.06|1816.29|1815.99|674
1656574200000|2022-06-30 07:30:00|1816.3|1816|1816.99|1816.69|1817.27|1816.88|1816.09|1815.75|844
1656574500000|2022-06-30 07:35:00|1816.98|1816.68|1815.24|1814.94|1817.27|1816.94|1815.07|1814.77|851
1656574800000|2022-06-30 07:40:00|1815.26|1814.96|1814.42|1813.92|1815.79|1815.43|1814.22|1813.86|935
1656575100000|2022-06-30 07:45:00|1814.37|1813.87|1813.91|1813.61|1814.41|1814.1|1812.81|1812.37|1130
1656575400000|2022-06-30 07:50:00|1813.9|1813.6|1815.28|1814.98|1815.68|1815.32|1813.66|1813.31|686
1656575700000|2022-06-30 07:55:00|1815.39|1815.09|1815.29|1814.99|1815.73|1815.39|1815.03|1814.64|754
1656576000000|2022-06-30 08:00:00|1815.26|1814.96|1815.1|1814.8|1815.41|1815.06|1814.59|1814.29|778
1656576300000|2022-06-30 08:05:00|1815.09|1814.79|1815.36|1815.06|1815.64|1815.23|1814.98|1814.62|624
1656576600000|2022-06-30 08:10:00|1815.37|1815.07|1815.35|1815.05|1815.93|1815.63|1815.04|1814.74|675
1656576900000|2022-06-30 08:15:00|1815.45|1814.95|1815.13|1814.83|1815.57|1815.18|1814.99|1814.63|732
1656577200000|2022-06-30 08:20:00|1815.16|1814.86|1815.12|1814.82|1815.88|1815.54|1814.88|1814.58|623
1656577500000|2022-06-30 08:25:00|1815.13|1814.83|1814.57|1814.27|1815.43|1815.06|1814.46|1814.14|715
1656577800000|2022-06-30 08:30:00|1814.56|1814.26|1815.06|1814.76|1815.46|1815.15|1814.27|1813.89|573
1656578100000|2022-06-30 08:35:00|1815.05|1814.75|1813.8|1813.5|1815.29|1814.94|1812.61|1812.29|942
1656578400000|2022-06-30 08:40:00|1813.81|1813.51|1814.76|1814.26|1814.81|1814.51|1812.77|1812.42|961
1656578700000|2022-06-30 08:45:00|1814.78|1814.28|1816.33|1816.03|1816.58|1816.18|1814.64|1814.25|865
1656579000000|2022-06-30 08:50:00|1816.34|1816.04|1816.16|1815.86|1817.26|1816.96|1816.14|1815.76|677
1656579300000|2022-06-30 08:55:00|1816.27|1815.77|1816.23|1815.73|1816.51|1816.12|1815.9|1815.51|626
1656579600000|2022-06-30 09:00:00|1816.1|1815.8|1815.53|1815.23|1816.46|1816.06|1815.49|1815.14|756
1656579900000|2022-06-30 09:05:00|1815.63|1815.13|1816.01|1815.71|1816.12|1815.81|1815.11|1814.73|724
1656580200000|2022-06-30 09:10:00|1816|1815.7|1815.03|1814.73|1816.14|1815.84|1814.91|1814.51|563
1656580500000|2022-06-30 09:15:00|1814.96|1814.66|1814.13|1813.83|1815.35|1814.94|1813.78|1813.41|840
1656580800000|2022-06-30 09:20:00|1814.12|1813.82|1814.24|1813.94|1814.59|1814.17|1813.57|1813.2|625
1656581100000|2022-06-30 09:25:00|1814.34|1813.84|1814.33|1813.83|1814.62|1814.23|1813.96|1813.58|547
1656581400000|2022-06-30 09:30:00|1814.13|1813.86|1814.86|1814.56|1815.1|1814.73|1813.83|1813.5|725
1656581700000|2022-06-30 09:35:00|1814.96|1814.46|1813.35|1813.05|1815.08|1814.65|1813.04|1812.68|779
1656582000000|2022-06-30 09:40:00|1813.32|1813.02|1811.78|1811.48|1813.63|1813.26|1811.71|1811.41|822
1656582300000|2022-06-30 09:45:00|1811.77|1811.47|1812.5|1812|1813.16|1812.79|1811.29|1810.96|793
1656582600000|2022-06-30 09:50:00|1812.49|1811.99|1812.59|1812.29|1812.89|1812.51|1811.7|1811.38|725
1656582900000|2022-06-30 09:55:00|1812.62|1812.32|1813.22|1812.92|1813.35|1812.97|1811.79|1811.46|776
1656583200000|2022-06-30 10:00:00|1813.2|1812.9|1812.14|1811.84|1813.2|1812.9|1812.09|1811.72|679
1656583500000|2022-06-30 10:05:00|1812.15|1811.85|1812.52|1812.22|1812.91|1812.51|1811.65|1811.3|677
1656583800000|2022-06-30 10:10:00|1812.54|1812.24|1812.31|1812.01|1812.61|1812.24|1811.77|1811.4|592
1656584100000|2022-06-30 10:15:00|1812.32|1812.02|1811.76|1811.46|1812.47|1812.14|1810.82|1810.52|627
1656584400000|2022-06-30 10:20:00|1811.75|1811.45|1811.78|1811.28|1812.4|1812.01|1811.36|1811|638
1656584700000|2022-06-30 10:25:00|1811.73|1811.43|1811.02|1810.72|1811.81|1811.45|1811|1810.62|611
1656585000000|2022-06-30 10:30:00|1811|1810.7|1810.96|1810.66|1811.51|1811.11|1810.83|1810.5|594
1656585300000|2022-06-30 10:35:00|1810.97|1810.67|1811.42|1811.12|1811.92|1811.58|1810.65|1810.23|563
1656585600000|2022-06-30 10:40:00|1811.4|1811.1|1810.76|1810.26|1811.75|1811.42|1810.52|1810.14|543
1656585900000|2022-06-30 10:45:00|1810.74|1810.24|1810.46|1810.16|1811.29|1810.91|1810.29|1809.99|697
1656586200000|2022-06-30 10:50:00|1810.45|1810.15|1810.53|1810.23|1810.78|1810.47|1810.29|1809.99|555
1656586500000|2022-06-30 10:55:00|1810.54|1810.24|1810.63|1810.33|1811.27|1810.92|1810.35|1809.99|732
1656586800000|2022-06-30 11:00:00|1810.58|1810.28|1810.89|1810.59|1811|1810.64|1809.51|1809.21|1020
1656587100000|2022-06-30 11:05:00|1810.88|1810.58|1811.69|1811.39|1813.46|1813.12|1810.55|1810.24|926
1656587400000|2022-06-30 11:10:00|1811.68|1811.38|1811.6|1811.3|1812.21|1811.89|1811.14|1810.84|892
1656587700000|2022-06-30 11:15:00|1811.63|1811.33|1811.98|1811.68|1812.06|1811.68|1810.98|1810.62|847
1656588000000|2022-06-30 11:20:00|1811.96|1811.66|1811.71|1811.41|1812.51|1812.16|1810.72|1810.42|719
1656588300000|2022-06-30 11:25:00|1811.72|1811.42|1810.73|1810.43|1811.8|1811.42|1810.46|1810.07|704
1656588600000|2022-06-30 11:30:00|1810.72|1810.42|1810.11|1809.81|1810.73|1810.43|1809.18|1808.82|859
1656588900000|2022-06-30 11:35:00|1810.1|1809.8|1805.02|1804.72|1810.56|1810.26|1804.83|1804.53|1234
1656589200000|2022-06-30 11:40:00|1805.01|1804.71|1804.33|1804.03|1805.33|1804.93|1803.28|1802.93|1371
1656589500000|2022-06-30 11:45:00|1804.32|1804.02|1805.07|1804.77|1805.39|1805.09|1802.89|1802.59|1077
1656589800000|2022-06-30 11:50:00|1805.06|1804.76|1805.61|1805.31|1806.79|1806.39|1805.04|1804.74|1109
1656590100000|2022-06-30 11:55:00|1805.62|1805.32|1805.6|1805.3|1805.86|1805.53|1804.64|1804.3|1112
1656590400000|2022-06-30 12:00:00|1805.61|1805.31|1805.04|1804.74|1805.61|1805.31|1804.5|1804.09|1025
1656590700000|2022-06-30 12:05:00|1805.02|1804.72|1805.91|1805.61|1806.84|1806.51|1804.81|1804.42|1003
1656591000000|2022-06-30 12:10:00|1805.88|1805.58|1806.48|1805.98|1807.19|1806.85|1805.3|1804.92|1014
1656591300000|2022-06-30 12:15:00|1806.44|1805.94|1806.55|1806.25|1807.09|1806.68|1805.71|1805.41|925
1656591600000|2022-06-30 12:20:00|1806.37|1806.07|1803.8|1803.5|1806.57|1806.25|1803|1802.66|1303
1656591900000|2022-06-30 12:25:00|1803.9|1803.6|1803.57|1803.07|1804.42|1804.05|1803.06|1802.74|1251
1656592200000|2022-06-30 12:30:00|1803.59|1803.09|1809.14|1808.84|1809.28|1808.98|1803.09|1802.59|1725
1656592500000|2022-06-30 12:35:00|1809.16|1808.86|1809.42|1809.12|1809.53|1809.12|1806.7|1806.38|1381
1656592800000|2022-06-30 12:40:00|1809.43|1809.13|1820.54|1820.24|1825.12|1824.62|1808.72|1808.34|1835
1656593100000|2022-06-30 12:45:00|1820.44|1820.14|1820.96|1820.66|1823.06|1822.61|1818.26|1817.89|1862
1656593400000|2022-06-30 12:50:00|1821.02|1820.72|1821.73|1821.43|1822.1|1821.71|1820.47|1820|1520
1656593700000|2022-06-30 12:55:00|1821.72|1821.42|1822.8|1822.5|1823.89|1823.54|1821.33|1820.98|1540
1656594000000|2022-06-30 13:00:00|1822.87|1822.57|1822.28|1821.78|1825.38|1825.08|1821.21|1820.9|1705
1656594300000|2022-06-30 13:05:00|1822.3|1821.8|1820.73|1820.43|1823.32|1823|1820.6|1820.3|1425
1656594600000|2022-06-30 13:10:00|1820.76|1820.46|1820.48|1820.18|1821.63|1821.25|1820.19|1819.87|1230
1656594900000|2022-06-30 13:15:00|1820.49|1820.19|1816.4|1816.1|1820.56|1820.22|1815.03|1814.73|1601
1656595200000|2022-06-30 13:20:00|1816.53|1816.03|1817.62|1817.32|1818.54|1818.15|1816|1815.67|1221
1656595500000|2022-06-30 13:25:00|1817.79|1817.49|1818.57|1818.27|1819.28|1818.98|1817.78|1817.41|1012
1656595800000|2022-06-30 13:30:00|1818.58|1818.28|1820.64|1820.34|1823.53|1823.23|1817.67|1817.28|1598
1656596100000|2022-06-30 13:35:00|1820.66|1820.36|1818.09|1817.79|1821.34|1821.01|1817.97|1817.56|1398
1656596400000|2022-06-30 13:40:00|1818.1|1817.8|1816.99|1816.49|1818.17|1817.8|1816.51|1816.01|1200
1656596700000|2022-06-30 13:45:00|1816.85|1816.55|1817.5|1817|1817.74|1817.38|1816.01|1815.69|1278
1656597000000|2022-06-30 13:50:00|1817.51|1817.01|1818.96|1818.46|1818.96|1818.57|1817.16|1816.73|1269
1656597300000|2022-06-30 13:55:00|1819|1818.5|1817.43|1816.93|1819.14|1818.79|1817.34|1816.84|1045
1656597600000|2022-06-30 14:00:00|1817.35|1816.85|1817.16|1816.86|1818.48|1817.98|1816.53|1816.15|1393
1656597900000|2022-06-30 14:05:00|1817.17|1816.87|1815.91|1815.61|1817.41|1817.04|1815.82|1815.43|1126
1656598200000|2022-06-30 14:10:00|1815.96|1815.66|1815.98|1815.68|1816.72|1816.29|1814.61|1814.2|1137
1656598500000|2022-06-30 14:15:00|1814.33|1813.83|1814.7|1814.4|1815.68|1815.31|1814.21|1813.76|661
1656598800000|2022-06-30 14:20:00|1814.73|1814.43|1814.09|1813.79|1815.49|1815.09|1813.87|1813.5|1181
1656599100000|2022-06-30 14:25:00|1814.07|1813.77|1812.87|1812.37|1814.43|1813.99|1812.57|1812.14|1058
1656599400000|2022-06-30 14:30:00|1812.81|1812.31|1811.44|1811.14|1813.01|1812.59|1811.15|1810.79|1148
1656599700000|2022-06-30 14:35:00|1811.43|1811.13|1809.16|1808.86|1812.06|1811.67|1808.96|1808.66|1257
1656600000000|2022-06-30 14:40:00|1809.17|1808.87|1810.24|1809.94|1811.38|1810.97|1808.65|1808.26|1356
1656600300000|2022-06-30 14:45:00|1810.23|1809.93|1805.97|1805.47|1810.85|1810.44|1805.09|1804.68|1434
1656600600000|2022-06-30 14:50:00|1805.96|1805.46|1809.28|1808.78|1809.31|1808.81|1805.76|1805.3|1617
1656600900000|2022-06-30 14:55:00|1809.16|1808.86|1809.25|1808.95|1811.35|1810.85|1808.74|1808.38|1398
1656601200000|2022-06-30 15:00:00|1809.36|1808.86|1808.32|1808.02|1809.44|1808.94|1807.25|1806.87|1280
1656601500000|2022-06-30 15:05:00|1808.34|1808.04|1807.23|1806.73|1808.58|1808.23|1806.71|1806.26|1058
1656601800000|2022-06-30 15:10:00|1807.22|1806.72|1806.42|1805.92|1807.59|1807.26|1806.27|1805.91|1007
1656602100000|2022-06-30 15:15:00|1806.43|1805.93|1806.57|1806.07|1806.79|1806.32|1805.81|1805.44|1241
1656602400000|2022-06-30 15:20:00|1806.62|1806.12|1805.96|1805.66|1806.7|1806.31|1805.41|1805.02|1064
1656602700000|2022-06-30 15:25:00|1805.95|1805.65|1808.14|1807.84|1808.34|1807.98|1805.56|1805.16|1070
1656603000000|2022-06-30 15:30:00|1808.13|1807.83|1808.29|1807.99|1808.51|1808.19|1807.3|1806.87|1081
1656603300000|2022-06-30 15:35:00|1808.3|1808|1809.29|1808.79|1809.92|1809.52|1808.22|1807.89|1061
1656603600000|2022-06-30 15:40:00|1809.25|1808.75|1810.8|1810.3|1810.84|1810.42|1808.48|1808.11|921
1656603900000|2022-06-30 15:45:00|1810.64|1810.34|1812.31|1812.01|1812.81|1812.48|1810.42|1810.08|1027
1656604200000|2022-06-30 15:50:00|1812.33|1812.03|1813.11|1812.61|1813.72|1813.23|1812.28|1811.84|1077
1656604500000|2022-06-30 15:55:00|1813.1|1812.6|1814.59|1814.29|1815.03|1814.63|1812.49|1811.99|989
1656604800000|2022-06-30 16:00:00|1814.55|1814.25|1812.91|1812.41|1815.15|1814.75|1811.96|1811.62|1150
1656605100000|2022-06-30 16:05:00|1812.83|1812.53|1811.63|1811.13|1813.24|1812.92|1811.47|1811.06|786
1656605400000|2022-06-30 16:10:00|1811.59|1811.09|1812.05|1811.75|1812.32|1811.82|1811.41|1810.99|803
1656605700000|2022-06-30 16:15:00|1812.09|1811.79|1811.55|1811.05|1812.33|1811.89|1811.21|1810.88|830
1656606000000|2022-06-30 16:20:00|1811.56|1811.06|1811.69|1811.19|1812.18|1811.68|1810.93|1810.43|729
1656606300000|2022-06-30 16:25:00|1811.68|1811.18|1812.4|1811.9|1812.97|1812.5|1811.07|1810.57|856
1656606600000|2022-06-30 16:30:00|1812.41|1811.91|1812.34|1811.84|1812.7|1812.29|1811.84|1811.43|714
1656606900000|2022-06-30 16:35:00|1812.23|1811.93|1810.26|1809.96|1812.44|1812.06|1810.14|1809.79|686
1656607200000|2022-06-30 16:40:00|1810.21|1809.91|1809.46|1808.96|1810.37|1809.97|1808.98|1808.57|671
1656607500000|2022-06-30 16:45:00|1809.36|1809.06|1811.16|1810.66|1811.28|1810.96|1809.36|1809.06|800
1656607800000|2022-06-30 16:50:00|1810.97|1810.47|1811.45|1810.95|1811.86|1811.42|1810.85|1810.35|841
1656608100000|2022-06-30 16:55:00|1811.46|1810.96|1810.23|1809.73|1811.46|1810.96|1809.87|1809.48|773
1656608400000|2022-06-30 17:00:00|1810.22|1809.72|1810.28|1809.78|1810.52|1810.14|1809.52|1809.11|713
1656608700000|2022-06-30 17:05:00|1810.14|1809.64|1810.13|1809.63|1810.25|1809.86|1809.24|1808.85|671
1656609000000|2022-06-30 17:10:00|1810.17|1809.67|1809.13|1808.63|1810.17|1809.67|1808.56|1808.13|666
1656609300000|2022-06-30 17:15:00|1809.11|1808.61|1809.57|1809.07|1809.58|1809.16|1808.82|1808.4|628
1656609600000|2022-06-30 17:20:00|1809.56|1809.06|1810.26|1809.76|1810.34|1809.88|1809.21|1808.85|733
1656609900000|2022-06-30 17:25:00|1810.16|1809.86|1806.88|1806.58|1810.38|1810.05|1806.43|1806.01|1192
1656610200000|2022-06-30 17:30:00|1806.87|1806.57|1807.54|1807.04|1808.06|1807.66|1806.87|1806.55|916
1656610500000|2022-06-30 17:35:00|1807.36|1806.86|1807.36|1806.86|1807.53|1807.03|1806.82|1806.32|552
1656610800000|2022-06-30 17:40:00|1807.47|1807.17|1806.71|1806.41|1807.88|1807.48|1806.63|1806.25|609
1656611100000|2022-06-30 17:45:00|1806.7|1806.4|1808.13|1807.63|1808.31|1807.95|1806.7|1806.31|648
1656611400000|2022-06-30 17:50:00|1808.11|1807.61|1808.42|1807.92|1808.62|1808.27|1808.02|1807.6|759
1656611700000|2022-06-30 17:55:00|1808.41|1807.91|1808.77|1808.27|1809.13|1808.79|1808.2|1807.88|692
1656612000000|2022-06-30 18:00:00|1808.72|1808.42|1809.11|1808.81|1809.19|1808.84|1808.42|1808.05|717
1656612300000|2022-06-30 18:05:00|1809.12|1808.82|1809.38|1809.08|1809.83|1809.46|1809.03|1808.63|590
1656612600000|2022-06-30 18:10:00|1809.23|1808.93|1807.91|1807.41|1809.23|1808.93|1807.56|1807.18|676
1656612900000|2022-06-30 18:15:00|1807.9|1807.4|1807.78|1807.28|1808.37|1807.87|1807.27|1806.77|592
1656613200000|2022-06-30 18:20:00|1807.79|1807.29|1807.35|1806.85|1808.19|1807.78|1807.26|1806.8|725
1656613500000|2022-06-30 18:25:00|1807.32|1806.82|1807.82|1807.32|1808.02|1807.52|1807.2|1806.81|603
1656613800000|2022-06-30 18:30:00|1807.81|1807.31|1807.49|1806.99|1808.08|1807.64|1806.74|1806.33|599
1656614100000|2022-06-30 18:35:00|1807.48|1806.98|1807.84|1807.34|1808.02|1807.53|1806.86|1806.42|519
1656614400000|2022-06-30 18:40:00|1807.83|1807.33|1807.25|1806.75|1807.98|1807.59|1807|1806.56|542
1656614700000|2022-06-30 18:45:00|1807.28|1806.78|1807.88|1807.58|1808.07|1807.66|1807.2|1806.7|593
1656615000000|2022-06-30 18:50:00|1807.89|1807.59|1806.76|1806.26|1808.28|1807.85|1806.62|1806.22|709
1656615300000|2022-06-30 18:55:00|1806.75|1806.25|1807.09|1806.59|1807.22|1806.81|1806.48|1806.12|841
1656615600000|2022-06-30 19:00:00|1807.1|1806.6|1806.73|1806.23|1807.1|1806.6|1806.28|1805.89|653
1656615900000|2022-06-30 19:05:00|1806.75|1806.25|1806.42|1805.92|1806.75|1806.25|1806.11|1805.61|636
1656616200000|2022-06-30 19:10:00|1806.43|1805.93|1806.27|1805.77|1806.83|1806.37|1805.93|1805.52|698
1656616500000|2022-06-30 19:15:00|1806.28|1805.78|1806.08|1805.58|1806.33|1805.96|1805.76|1805.33|518
1656616800000|2022-06-30 19:20:00|1805.94|1805.64|1806.77|1806.27|1806.86|1806.36|1805.82|1805.45|656
1656617100000|2022-06-30 19:25:00|1806.67|1806.17|1806.78|1806.28|1806.84|1806.34|1806.43|1805.93|586
1656617400000|2022-06-30 19:30:00|1806.77|1806.27|1808.51|1808.01|1808.58|1808.15|1806.49|1806.12|627
1656617700000|2022-06-30 19:35:00|1808.5|1808|1808.29|1807.79|1808.8|1808.41|1808.14|1807.74|587
1656618000000|2022-06-30 19:40:00|1808.25|1807.75|1808.4|1808.1|1809.04|1808.66|1808.01|1807.63|585
1656618300000|2022-06-30 19:45:00|1808.39|1808.09|1808.45|1807.95|1809.01|1808.59|1808.22|1807.82|628
1656618600000|2022-06-30 19:50:00|1808.47|1807.97|1807.53|1807.03|1808.9|1808.4|1806.97|1806.57|649
1656618900000|2022-06-30 19:55:00|1807.33|1806.83|1806.95|1806.45|1807.43|1807.02|1806.27|1805.9|1002
1656619200000|2022-06-30 20:00:00|1806.96|1806.46|1806.63|1806.13|1807.57|1807.07|1806.27|1805.85|731
1656619500000|2022-06-30 20:05:00|1806.62|1806.12|1806.39|1805.89|1806.7|1806.31|1806.06|1805.59|432
1656619800000|2022-06-30 20:10:00|1806.37|1805.87|1806.26|1805.76|1806.53|1806.04|1805.83|1805.49|526
1656620100000|2022-06-30 20:15:00|1806.27|1805.77|1806.42|1805.92|1806.5|1806.04|1805.91|1805.45|445
1656620400000|2022-06-30 20:20:00|1806.49|1805.99|1807.41|1806.91|1807.45|1806.95|1806.29|1805.9|337
1656620700000|2022-06-30 20:25:00|1807.4|1806.9|1807.91|1807.41|1807.99|1807.49|1807.36|1806.86|351
1656621000000|2022-06-30 20:30:00|1808.04|1807.54|1807.64|1807.14|1808.04|1807.54|1807.6|1807.1|336
1656621300000|2022-06-30 20:35:00|1807.65|1807.15|1807.79|1807.29|1807.87|1807.4|1807.36|1806.86|367
1656621600000|2022-06-30 20:40:00|1807.78|1807.28|1807.59|1807.09|1807.84|1807.41|1807.34|1806.95|283
1656621900000|2022-06-30 20:45:00|1807.58|1807.08|1807.08|1806.58|1807.69|1807.19|1807|1806.5|364
1656622200000|2022-06-30 20:50:00|1807.1|1806.6|1807.54|1807.04|1807.62|1807.2|1807.01|1806.51|245
1656622500000|2022-06-30 20:55:00|1807.51|1807.01|1807.7|1807.2|1807.78|1807.28|1807.25|1806.75|269
1656626400000|2022-06-30 22:00:00|1807.87|1807.37|1807.11|1806.61|1808.12|1807.62|1806.83|1806.33|287
1656626700000|2022-06-30 22:05:00|1807.15|1806.65|1806.72|1806.22|1807.64|1807.14|1806.68|1806.18|235
1656627000000|2022-06-30 22:10:00|1806.68|1806.18|1806.02|1805.52|1806.68|1806.18|1804.78|1804.28|380
1656627300000|2022-06-30 22:15:00|1806.04|1805.54|1805.49|1804.99|1806.11|1805.61|1804.88|1804.38|319
1656627600000|2022-06-30 22:20:00|1805.48|1804.98|1805.59|1805.09|1805.77|1805.27|1805.27|1804.77|222
1656627900000|2022-06-30 22:25:00|1805.68|1805.18|1806.67|1806.17|1807.03|1806.53|1805.39|1804.89|361
1656628200000|2022-06-30 22:30:00|1806.64|1806.14|1806.71|1806.21|1807.09|1806.59|1806.49|1805.99|420
1656628500000|2022-06-30 22:35:00|1806.72|1806.22|1806.02|1805.52|1806.85|1806.35|1805.77|1805.35|305
1656628800000|2022-06-30 22:40:00|1806.01|1805.51|1806.2|1805.7|1806.29|1805.79|1805.79|1805.29|218
1656629100000|2022-06-30 22:45:00|1806.13|1805.63|1806.33|1805.83|1806.72|1806.22|1805.95|1805.45|322
1656629400000|2022-06-30 22:50:00|1806.32|1805.82|1806.42|1805.92|1806.55|1806.05|1805.91|1805.41|216
1656629700000|2022-06-30 22:55:00|1806.41|1805.91|1806.61|1806.11|1806.73|1806.23|1805.96|1805.46|246
1656630000000|2022-06-30 23:00:00|1806.63|1806.13|1805.8|1805.3|1806.63|1806.13|1805.41|1804.92|303
1656630300000|2022-06-30 23:05:00|1805.83|1805.33|1805.51|1805.01|1805.83|1805.33|1805.22|1804.79|215
1656630600000|2022-06-30 23:10:00|1805.54|1805.04|1805.88|1805.38|1806.06|1805.56|1805.24|1804.84|216
1656630900000|2022-06-30 23:15:00|1805.92|1805.42|1805.53|1805.03|1805.93|1805.43|1805.3|1804.87|240
1656631200000|2022-06-30 23:20:00|1805.5|1805|1806.31|1805.81|1806.34|1805.84|1805.4|1804.9|263
1656631500000|2022-06-30 23:25:00|1806.32|1805.82|1806.22|1805.72|1806.38|1805.88|1805.93|1805.49|224
1656631800000|2022-06-30 23:30:00|1806.31|1805.81|1806.07|1805.57|1806.32|1805.82|1805.93|1805.43|273
1656632100000|2022-06-30 23:35:00|1806.06|1805.56|1806.23|1805.73|1806.48|1805.98|1805.9|1805.4|239
1656632400000|2022-06-30 23:40:00|1806.21|1805.71|1806.36|1805.86|1806.42|1805.96|1805.76|1805.34|222
1656632700000|2022-06-30 23:45:00|1806.37|1805.87|1807.06|1806.56|1807.17|1806.67|1806.36|1805.86|239
1656633000000|2022-06-30 23:50:00|1807.11|1806.61|1807.28|1806.78|1807.48|1806.98|1806.93|1806.43|280
1656633300000|2022-06-30 23:55:00|1807.35|1806.85|1806.9|1806.4|1807.5|1807|1806.67|1806.27|375
1656633600000|2022-07-01 00:00:00|1806.98|1806.48|1807.19|1806.69|1807.34|1806.84|1806.43|1806.03|543
1656633900000|2022-07-01 00:05:00|1807.2|1806.7|1806.33|1805.83|1807.58|1807.08|1806.13|1805.73|510
1656634200000|2022-07-01 00:10:00|1806.34|1805.84|1806.51|1806.01|1806.72|1806.22|1806.13|1805.76|497
1656634500000|2022-07-01 00:15:00|1806.5|1806|1807.13|1806.63|1807.18|1806.68|1806.43|1805.93|426
1656634800000|2022-07-01 00:20:00|1807.12|1806.62|1806.81|1806.31|1807.21|1806.71|1806.31|1805.85|403
1656635100000|2022-07-01 00:25:00|1806.8|1806.3|1806.77|1806.27|1806.88|1806.38|1806.13|1805.73|351
1656635400000|2022-07-01 00:30:00|1806.75|1806.25|1806.05|1805.55|1806.92|1806.47|1805.54|1805.14|478
1656635700000|2022-07-01 00:35:00|1806.03|1805.53|1805.3|1804.8|1806.04|1805.56|1805.24|1804.78|388
1656636000000|2022-07-01 00:40:00|1805.31|1804.81|1804.58|1804.08|1805.54|1805.04|1803.72|1803.24|769
1656636300000|2022-07-01 00:45:00|1804.55|1804.05|1806.56|1806.06|1806.66|1806.16|1804.51|1804.01|554
1656636600000|2022-07-01 00:50:00|1806.53|1806.03|1806.61|1806.11|1806.69|1806.19|1805.78|1805.28|576
1656636900000|2022-07-01 00:55:00|1806.67|1806.17|1806.69|1806.19|1806.99|1806.49|1806.5|1806|509
1656637200000|2022-07-01 01:00:00|1806.66|1806.16|1806.22|1805.72|1807.1|1806.67|1805.23|1804.73|869
1656637500000|2022-07-01 01:05:00|1806.21|1805.71|1806.41|1805.91|1807.28|1806.78|1805.98|1805.48|655
1656637800000|2022-07-01 01:10:00|1806.47|1805.97|1805.72|1805.22|1806.64|1806.14|1805.7|1805.21|748
1656638100000|2022-07-01 01:15:00|1805.81|1805.31|1805.53|1805.03|1806.34|1805.94|1805.46|1804.96|816
1656638400000|2022-07-01 01:20:00|1805.5|1805|1805.96|1805.46|1806.19|1805.69|1805.4|1804.93|647
1656638700000|2022-07-01 01:25:00|1805.94|1805.44|1805.92|1805.62|1806.68|1806.27|1805.83|1805.33|600
1656639000000|2022-07-01 01:30:00|1805.83|1805.53|1805.77|1805.27|1806.31|1805.96|1805|1804.62|787
1656639300000|2022-07-01 01:35:00|1805.82|1805.32|1806.38|1805.88|1806.72|1806.22|1805.03|1804.53|896
1656639600000|2022-07-01 01:40:00|1806.36|1805.86|1805.59|1805.09|1806.87|1806.4|1805.41|1805.02|681
1656639900000|2022-07-01 01:45:00|1805.61|1805.11|1805.41|1804.91|1806.19|1805.69|1804.91|1804.44|678
1656640200000|2022-07-01 01:50:00|1805.4|1804.9|1805.69|1805.19|1805.95|1805.49|1804.89|1804.39|738
1656640500000|2022-07-01 01:55:00|1805.7|1805.2|1804.92|1804.42|1805.77|1805.36|1804.8|1804.3|741
1656640800000|2022-07-01 02:00:00|1804.87|1804.37|1805.29|1804.79|1805.42|1805.01|1804.37|1803.87|690
1656641100000|2022-07-01 02:05:00|1805.25|1804.75|1805.51|1805.01|1805.93|1805.53|1805.25|1804.75|644
1656641400000|2022-07-01 02:10:00|1805.5|1805|1805.6|1805.1|1806.41|1805.91|1805.5|1805|591
1656641700000|2022-07-01 02:15:00|1805.59|1805.09|1806.16|1805.66|1806.31|1805.81|1805.47|1805.03|403
1656642000000|2022-07-01 02:20:00|1806.12|1805.62|1806.79|1806.29|1806.85|1806.35|1805.78|1805.37|599
1656642300000|2022-07-01 02:25:00|1806.78|1806.28|1805.8|1805.3|1806.9|1806.42|1805.79|1805.29|581
1656642600000|2022-07-01 02:30:00|1805.82|1805.32|1805.4|1804.9|1806.21|1805.76|1805.07|1804.68|754
1656642900000|2022-07-01 02:35:00|1805.41|1804.91|1805.85|1805.35|1806.08|1805.6|1805.27|1804.77|699
1656643200000|2022-07-01 02:40:00|1805.84|1805.34|1805.35|1804.85|1805.89|1805.39|1805.27|1804.77|620
1656643500000|2022-07-01 02:45:00|1805.34|1804.84|1805.03|1804.53|1805.67|1805.17|1804.99|1804.49|566
1656643800000|2022-07-01 02:50:00|1805.05|1804.55|1805.49|1804.99|1805.59|1805.09|1804.91|1804.41|671
1656644100000|2022-07-01 02:55:00|1805.51|1805.01|1804.69|1804.19|1805.58|1805.08|1804.45|1804.06|737
1656644400000|2022-07-01 03:00:00|1804.74|1804.24|1804.37|1803.87|1804.97|1804.47|1804.07|1803.68|640
1656644700000|2022-07-01 03:05:00|1804.39|1803.89|1804.66|1804.16|1804.99|1804.49|1804.32|1803.82|661
1656645000000|2022-07-01 03:10:00|1804.65|1804.15|1804.27|1803.77|1804.69|1804.19|1803.72|1803.22|780
1656645300000|2022-07-01 03:15:00|1804.26|1803.76|1804.46|1803.96|1804.85|1804.35|1803.95|1803.55|732
1656645600000|2022-07-01 03:20:00|1804.54|1804.04|1804.08|1803.58|1804.96|1804.46|1803.89|1803.39|985
1656645900000|2022-07-01 03:25:00|1804.09|1803.59|1803.4|1802.9|1804.23|1803.73|1803.19|1802.78|826
1656646200000|2022-07-01 03:30:00|1803.41|1802.91|1803.18|1802.88|1803.57|1803.14|1802.99|1802.56|756
1656646500000|2022-07-01 03:35:00|1803.19|1802.89|1803.25|1802.95|1803.55|1803.16|1802.96|1802.53|627
1656646800000|2022-07-01 03:40:00|1803.3|1803|1803.05|1802.55|1803.43|1803.07|1802.93|1802.51|649
1656647100000|2022-07-01 03:45:00|1802.83|1802.53|1802.61|1802.11|1803.53|1803.14|1802.45|1802.1|710
1656647400000|2022-07-01 03:50:00|1802.6|1802.1|1801.97|1801.67|1802.6|1802.1|1801.6|1801.14|756
1656647700000|2022-07-01 03:55:00|1802.07|1801.57|1801.74|1801.24|1802.49|1801.99|1801.67|1801.17|680
1656648000000|2022-07-01 04:00:00|1801.72|1801.22|1801.6|1801.3|1802.02|1801.53|1801.13|1800.65|733
1656648300000|2022-07-01 04:05:00|1801.63|1801.33|1802.51|1802.01|1803.27|1802.77|1801.59|1801.2|643
1656648600000|2022-07-01 04:10:00|1802.5|1802|1801.88|1801.38|1802.5|1802.11|1801.49|1800.99|693
1656648900000|2022-07-01 04:15:00|1801.87|1801.37|1802.15|1801.65|1802.37|1801.87|1801.59|1801.16|658
1656649200000|2022-07-01 04:20:00|1802.05|1801.55|1802.16|1801.86|1802.61|1802.22|1801.79|1801.29|610
1656649500000|2022-07-01 04:25:00|1802.15|1801.85|1802.35|1801.85|1802.75|1802.3|1802.05|1801.65|687
1656649800000|2022-07-01 04:30:00|1802.4|1801.9|1802.57|1802.07|1802.94|1802.53|1802.09|1801.71|597
1656650100000|2022-07-01 04:35:00|1802.56|1802.06|1802.35|1801.85|1802.86|1802.36|1802.15|1801.78|512
1656650400000|2022-07-01 04:40:00|1802.39|1801.89|1801.8|1801.3|1802.4|1801.9|1801.53|1801.03|605
1656650700000|2022-07-01 04:45:00|1801.72|1801.22|1803.33|1802.83|1803.46|1802.96|1801.7|1801.22|551
1656651000000|2022-07-01 04:50:00|1803.35|1802.85|1803.03|1802.73|1803.35|1802.85|1802.8|1802.32|384
1656651300000|2022-07-01 04:55:00|1803.13|1802.63|1803.14|1802.64|1803.46|1802.96|1802.88|1802.52|457
1656651600000|2022-07-01 05:00:00|1803.13|1802.63|1802.72|1802.22|1803.26|1802.81|1802.3|1801.8|588
1656651900000|2022-07-01 05:05:00|1802.7|1802.2|1802.27|1801.77|1802.74|1802.26|1802.03|1801.53|591
1656652200000|2022-07-01 05:10:00|1802.29|1801.79|1801.78|1801.28|1802.43|1801.99|1801.63|1801.28|409
1656652500000|2022-07-01 05:15:00|1801.77|1801.27|1802.02|1801.52|1802.2|1801.8|1801.3|1800.8|601
1656652800000|2022-07-01 05:20:00|1802.03|1801.53|1802.08|1801.58|1802.1|1801.63|1801.24|1800.77|359
1656653100000|2022-07-01 05:25:00|1802.09|1801.59|1802.73|1802.23|1803.21|1802.8|1802.05|1801.55|554
1656653400000|2022-07-01 05:30:00|1802.74|1802.24|1800.51|1800.01|1802.74|1802.27|1800.44|1799.97|884
1656653700000|2022-07-01 05:35:00|1800.52|1800.02|1795.77|1795.27|1800.84|1800.52|1795.54|1795.04|1115
1656654000000|2022-07-01 05:40:00|1795.78|1795.28|1796.82|1796.32|1797.61|1797.11|1795.69|1795.28|1083
1656654300000|2022-07-01 05:45:00|1796.89|1796.39|1797.51|1797.01|1798.56|1798.06|1796.68|1796.26|876
1656654600000|2022-07-01 05:50:00|1797.57|1797.07|1798.11|1797.61|1799.47|1798.97|1797.52|1797.02|946
1656654900000|2022-07-01 05:55:00|1798.12|1797.62|1797.81|1797.31|1798.69|1798.19|1797.74|1797.27|851
1656655200000|2022-07-01 06:00:00|1797.8|1797.3|1799.53|1799.03|1799.8|1799.3|1797.65|1797.15|1054
1656655500000|2022-07-01 06:05:00|1799.54|1799.04|1799.4|1798.9|1800.06|1799.56|1799.1|1798.6|875
1656655800000|2022-07-01 06:10:00|1799.41|1798.91|1798.18|1797.88|1800.09|1799.59|1798.05|1797.59|778
1656656100000|2022-07-01 06:15:00|1798.28|1797.78|1798.4|1798.1|1799.15|1798.68|1798.18|1797.73|750
1656656400000|2022-07-01 06:20:00|1798.44|1798.14|1798.1|1797.6|1798.89|1798.39|1797.99|1797.49|758
1656656700000|2022-07-01 06:25:00|1798.16|1797.66|1798.2|1797.7|1798.68|1798.18|1797.33|1796.93|930
1656657000000|2022-07-01 06:30:00|1798.23|1797.73|1797.4|1796.9|1798.34|1797.91|1797.02|1796.62|850
1656657300000|2022-07-01 06:35:00|1797.41|1796.91|1796.81|1796.51|1797.61|1797.21|1796.72|1796.29|829
1656657600000|2022-07-01 06:40:00|1796.78|1796.48|1796.87|1796.57|1797.64|1797.3|1796.41|1796.03|829
1656657900000|2022-07-01 06:45:00|1796.88|1796.58|1798.01|1797.51|1798.5|1798.1|1796.82|1796.46|827
1656658200000|2022-07-01 06:50:00|1798.04|1797.54|1797.1|1796.6|1798.14|1797.78|1796.66|1796.26|826
1656658500000|2022-07-01 06:55:00|1797.01|1796.71|1798.26|1797.96|1798.62|1798.27|1797|1796.7|834
1656658800000|2022-07-01 07:00:00|1798.28|1797.98|1797.71|1797.41|1798.84|1798.5|1796.74|1796.4|1140
1656659100000|2022-07-01 07:05:00|1797.72|1797.42|1796.3|1796|1797.93|1797.63|1795.81|1795.4|980
1656659400000|2022-07-01 07:10:00|1796.31|1796.01|1794.42|1793.92|1796.61|1796.22|1792.63|1792.22|1475
1656659700000|2022-07-01 07:15:00|1794.44|1793.94|1794.9|1794.4|1795.32|1794.91|1793.94|1793.58|1303
1656660000000|2022-07-01 07:20:00|1794.85|1794.55|1796.54|1796.24|1796.81|1796.51|1794.43|1794.13|1118
1656660300000|2022-07-01 07:25:00|1796.67|1796.17|1797.77|1797.27|1797.85|1797.54|1795.78|1795.46|1186
1656660600000|2022-07-01 07:30:00|1797.69|1797.39|1796.65|1796.35|1798.16|1797.74|1796.5|1796.19|1089
1656660900000|2022-07-01 07:35:00|1796.64|1796.34|1796.11|1795.81|1797.61|1797.23|1796.01|1795.68|911
1656661200000|2022-07-01 07:40:00|1796.1|1795.8|1796.49|1796.19|1796.77|1796.44|1795.35|1794.96|761
1656661500000|2022-07-01 07:45:00|1796.45|1796.15|1794.72|1794.42|1796.69|1796.39|1793.96|1793.62|1095
1656661800000|2022-07-01 07:50:00|1794.73|1794.43|1795.01|1794.71|1796.39|1796|1794.18|1793.8|1125
1656662100000|2022-07-01 07:55:00|1795.11|1794.61|1794.94|1794.64|1795.5|1795.1|1794.03|1793.69|1073
1656662400000|2022-07-01 08:00:00|1794.91|1794.61|1794.15|1793.85|1795.34|1795.04|1793.96|1793.64|1026
1656662700000|2022-07-01 08:05:00|1794.14|1793.84|1794.11|1793.81|1794.46|1794.16|1793.33|1793.03|1014
1656663000000|2022-07-01 08:10:00|1794.21|1793.71|1794.31|1794.01|1794.55|1794.23|1793.4|1792.96|922
1656663300000|2022-07-01 08:15:00|1794.3|1794|1794.01|1793.71|1794.78|1794.44|1793.43|1793.05|910
1656663600000|2022-07-01 08:20:00|1793.98|1793.68|1794|1793.7|1794.97|1794.66|1793.82|1793.52|969
1656663900000|2022-07-01 08:25:00|1793.99|1793.69|1794.32|1793.82|1794.53|1794.13|1793.94|1793.58|783
1656664200000|2022-07-01 08:30:00|1794.33|1793.83|1794.22|1793.92|1794.66|1794.36|1793.57|1793.15|951
1656664500000|2022-07-01 08:35:00|1794.21|1793.91|1793.94|1793.64|1794.5|1794.14|1793.67|1793.28|798
1656664800000|2022-07-01 08:40:00|1793.95|1793.65|1793.95|1793.65|1794.64|1794.29|1793.9|1793.5|899
1656665100000|2022-07-01 08:45:00|1793.96|1793.66|1794.09|1793.79|1794.6|1794.23|1793.7|1793.34|803
1656665400000|2022-07-01 08:50:00|1794.1|1793.8|1793.53|1793.03|1794.31|1793.91|1793.26|1792.93|682
1656665700000|2022-07-01 08:55:00|1793.52|1793.02|1795.05|1794.75|1796.13|1795.83|1792.79|1792.46|1015
1656666000000|2022-07-01 09:00:00|1795.06|1794.76|1795.04|1794.74|1795.64|1795.26|1794.26|1793.89|932
1656666300000|2022-07-01 09:05:00|1795.03|1794.73|1795.7|1795.4|1796.32|1795.96|1794.57|1794.2|908
1656666600000|2022-07-01 09:10:00|1795.71|1795.41|1795.43|1794.93|1795.77|1795.47|1794.99|1794.65|840
1656666900000|2022-07-01 09:15:00|1795.44|1794.94|1797.21|1796.71|1797.36|1796.98|1795.18|1794.79|933
1656667200000|2022-07-01 09:20:00|1797.2|1796.7|1796.07|1795.77|1797.22|1796.9|1796.02|1795.72|765
1656667500000|2022-07-01 09:25:00|1796.06|1795.76|1795.09|1794.79|1796.36|1795.87|1794.96|1794.55|791
1656667800000|2022-07-01 09:30:00|1795.04|1794.74|1795.36|1794.86|1796.31|1795.84|1794.92|1794.51|937
1656668100000|2022-07-01 09:35:00|1795.35|1794.85|1795.37|1795.07|1795.84|1795.47|1795.13|1794.79|726
1656668400000|2022-07-01 09:40:00|1795.49|1795.19|1795.18|1794.88|1795.85|1795.47|1794.95|1794.55|691
1656668700000|2022-07-01 09:45:00|1795.16|1794.86|1796.01|1795.71|1796.5|1796.05|1795.12|1794.76|780
1656669000000|2022-07-01 09:50:00|1796.08|1795.58|1795.39|1795.09|1796.89|1796.54|1795.11|1794.81|650
1656669300000|2022-07-01 09:55:00|1795.42|1795.12|1795.86|1795.56|1796.09|1795.79|1795.29|1794.92|641
1656669600000|2022-07-01 10:00:00|1795.92|1795.62|1794.28|1793.78|1796.3|1795.9|1794.21|1793.78|746
1656669900000|2022-07-01 10:05:00|1794.27|1793.77|1793.97|1793.67|1794.93|1794.53|1793.78|1793.44|952
1656670200000|2022-07-01 10:10:00|1793.91|1793.61|1792.54|1792.24|1794.3|1793.87|1791.53|1791.23|950
1656670500000|2022-07-01 10:15:00|1792.63|1792.33|1793.07|1792.77|1793.93|1793.55|1792.09|1791.79|969
1656670800000|2022-07-01 10:20:00|1793.12|1792.82|1791.96|1791.66|1793.5|1793.13|1791.31|1790.92|878
1656671100000|2022-07-01 10:25:00|1791.94|1791.64|1791.91|1791.61|1792.84|1792.53|1791.37|1791|831
1656671400000|2022-07-01 10:30:00|1791.9|1791.6|1792.48|1792.18|1792.62|1792.24|1790.96|1790.66|906
1656671700000|2022-07-01 10:35:00|1792.46|1792.16|1791.47|1790.97|1792.56|1792.25|1790.92|1790.56|835
1656672000000|2022-07-01 10:40:00|1791.45|1790.95|1790.22|1789.92|1791.48|1791.13|1789.99|1789.63|1038
1656672300000|2022-07-01 10:45:00|1790.23|1789.93|1791.72|1791.42|1791.83|1791.49|1789.97|1789.61|1056
1656672600000|2022-07-01 10:50:00|1791.73|1791.43|1790.32|1790.02|1791.86|1791.52|1790.14|1789.74|784
1656672900000|2022-07-01 10:55:00|1790.31|1790.01|1789.93|1789.63|1791.04|1790.68|1789.61|1789.31|884
1656673200000|2022-07-01 11:00:00|1790.05|1789.55|1791.08|1790.78|1791.89|1791.59|1789.92|1789.55|1014
1656673500000|2022-07-01 11:05:00|1791.03|1790.73|1791.46|1790.96|1791.84|1791.45|1790.09|1789.78|915
1656673800000|2022-07-01 11:10:00|1791.45|1791.15|1790.66|1790.36|1791.81|1791.51|1790.64|1790.34|1056
1656674100000|2022-07-01 11:15:00|1790.78|1790.48|1790.41|1790.11|1790.78|1790.48|1788.44|1788.13|1291
1656674400000|2022-07-01 11:20:00|1790.45|1790.15|1790.98|1790.68|1791.29|1790.94|1789.82|1789.42|1108
1656674700000|2022-07-01 11:25:00|1791|1790.7|1790.34|1790.04|1791.25|1790.84|1790.32|1789.99|887
1656675000000|2022-07-01 11:30:00|1790.44|1789.94|1787.98|1787.48|1790.44|1790.04|1787.89|1787.48|1226
1656675300000|2022-07-01 11:35:00|1787.97|1787.47|1787.25|1786.95|1788.49|1788.12|1786.7|1786.4|1242
1656675600000|2022-07-01 11:40:00|1787.28|1786.98|1785.69|1785.39|1787.38|1787|1785.4|1784.98|1413
1656675900000|2022-07-01 11:45:00|1785.71|1785.41|1786.54|1786.24|1789.1|1788.6|1785.68|1785.31|1133
1656676200000|2022-07-01 11:50:00|1786.53|1786.23|1787.79|1787.49|1787.99|1787.61|1786.53|1786.23|1024
1656676500000|2022-07-01 11:55:00|1787.89|1787.39|1790.84|1790.34|1790.94|1790.56|1787.64|1787.27|1206
1656676800000|2022-07-01 12:00:00|1790.54|1790.24|1791.03|1790.73|1791.32|1790.95|1789.9|1789.54|1157
1656677100000|2022-07-01 12:05:00|1791.04|1790.74|1790.15|1789.65|1791.37|1790.95|1788.8|1788.34|1028
1656677400000|2022-07-01 12:10:00|1790.16|1789.66|1788.64|1788.14|1790.16|1789.66|1788.32|1787.89|914
1656677700000|2022-07-01 12:15:00|1788.63|1788.13|1785.18|1784.88|1788.68|1788.31|1785.18|1784.81|1216
1656678000000|2022-07-01 12:20:00|1785.21|1784.91|1787.04|1786.54|1788.67|1788.37|1784.74|1784.35|1425
1656678300000|2022-07-01 12:25:00|1787.02|1786.52|1786.53|1786.23|1787.17|1786.86|1785.84|1785.42|1110
1656678600000|2022-07-01 12:30:00|1786.52|1786.22|1787.95|1787.65|1788.45|1788.09|1785.72|1785.32|1217
1656678900000|2022-07-01 12:35:00|1788.15|1787.85|1787.99|1787.69|1788.74|1788.35|1787.13|1786.79|1155
1656679200000|2022-07-01 12:40:00|1788|1787.7|1788.55|1788.25|1788.8|1788.43|1787.41|1787|1048
1656679500000|2022-07-01 12:45:00|1788.53|1788.23|1786.53|1786.23|1788.7|1788.4|1784.73|1784.32|1333
1656679800000|2022-07-01 12:50:00|1786.51|1786.21|1789.11|1788.81|1789.22|1788.81|1786.21|1785.87|1281
1656680100000|2022-07-01 12:55:00|1789.21|1788.71|1790.05|1789.75|1791.24|1790.87|1788.38|1788|1202
1656680400000|2022-07-01 13:00:00|1790.02|1789.72|1793.52|1793.02|1794.5|1794.15|1788.7|1788.22|1576
1656680700000|2022-07-01 13:05:00|1793.56|1793.06|1795.24|1794.74|1798.3|1797.97|1793.56|1793.06|1670
1656681000000|2022-07-01 13:10:00|1795.25|1794.75|1792.61|1792.11|1795.49|1795.09|1792.08|1791.67|1358
1656681300000|2022-07-01 13:15:00|1792.58|1792.08|1793.69|1793.39|1794.65|1794.31|1792.29|1791.9|1189
1656681600000|2022-07-01 13:20:00|1793.7|1793.4|1793.17|1792.87|1795.56|1795.24|1793.09|1792.7|1123
1656681900000|2022-07-01 13:25:00|1793.12|1792.82|1792.8|1792.5|1795.07|1794.68|1792.58|1792.19|1052
1656682200000|2022-07-01 13:30:00|1792.79|1792.49|1795.23|1794.93|1796.77|1796.27|1792.08|1791.77|1551
1656682500000|2022-07-01 13:35:00|1795.22|1794.92|1795.99|1795.49|1798.81|1798.38|1795.08|1794.7|1636
1656682800000|2022-07-01 13:40:00|1796.03|1795.53|1794.1|1793.6|1796.08|1795.66|1793.55|1793.08|1370
1656683100000|2022-07-01 13:45:00|1794.04|1793.54|1794.69|1794.19|1794.79|1794.38|1791.42|1791.07|1568
1656683400000|2022-07-01 13:50:00|1794.59|1794.29|1794.94|1794.44|1795.21|1794.78|1792.99|1792.57|1340
1656683700000|2022-07-01 13:55:00|1794.91|1794.41|1794.57|1794.07|1795.02|1794.52|1792.91|1792.43|1293
1656684000000|2022-07-01 14:00:00|1794.76|1794.26|1796.04|1795.54|1799.05|1798.75|1793.66|1793.16|1889
1656684300000|2022-07-01 14:05:00|1796.07|1795.57|1797.61|1797.31|1798.63|1798.13|1795.3|1794.85|1690
1656684600000|2022-07-01 14:10:00|1797.62|1797.32|1799.9|1799.6|1800.78|1800.48|1797.47|1797.09|1597
1656684900000|2022-07-01 14:15:00|1799.89|1799.59|1803.38|1802.88|1804.8|1804.41|1799.64|1799.34|1774
1656685200000|2022-07-01 14:20:00|1803.39|1802.89|1802.45|1801.95|1804.03|1803.58|1801.01|1800.52|1560
1656685500000|2022-07-01 14:25:00|1802.43|1801.93|1800.76|1800.46|1802.65|1802.22|1799.09|1798.79|1497
1656685800000|2022-07-01 14:30:00|1800.83|1800.53|1801.08|1800.58|1802.29|1801.88|1800.35|1800|1515
1656686100000|2022-07-01 14:35:00|1800.94|1800.64|1799.99|1799.69|1802.09|1801.64|1799.74|1799.35|1343
1656686400000|2022-07-01 14:40:00|1800|1799.7|1800.99|1800.69|1801.51|1801.15|1799.42|1799.03|1325
1656686700000|2022-07-01 14:45:00|1800.98|1800.68|1803.49|1803.19|1804.43|1804.13|1800.44|1800.06|1441
1656687000000|2022-07-01 14:50:00|1803.46|1803.16|1801.24|1800.74|1803.62|1803.32|1801.16|1800.74|1416
1656687300000|2022-07-01 14:55:00|1801.22|1800.72|1801.04|1800.54|1802.32|1801.97|1800.01|1799.64|1422
1656687600000|2022-07-01 15:00:00|1801.05|1800.55|1802.49|1802.19|1802.62|1802.32|1800.83|1800.53|1376
1656687900000|2022-07-01 15:05:00|1802.52|1802.22|1805.52|1805.02|1806.07|1805.69|1802.27|1801.94|1490
1656688200000|2022-07-01 15:10:00|1805.53|1805.03|1807.66|1807.16|1809.03|1808.64|1805.29|1804.84|1628
1656688500000|2022-07-01 15:15:00|1807.67|1807.17|1807.27|1806.97|1808.41|1807.99|1806.15|1805.79|1494
1656688800000|2022-07-01 15:20:00|1807.28|1806.98|1807.91|1807.41|1809.02|1808.63|1807.15|1806.73|1328
1656689100000|2022-07-01 15:25:00|1807.93|1807.43|1807.42|1806.92|1808.63|1808.23|1806.92|1806.55|1224
1656689400000|2022-07-01 15:30:00|1807.4|1806.9|1806.01|1805.71|1807.55|1807.22|1806|1805.7|1171
1656689700000|2022-07-01 15:35:00|1806.11|1805.81|1806.57|1806.27|1806.67|1806.37|1805.48|1805.12|1050
1656690000000|2022-07-01 15:40:00|1806.56|1806.26|1807.15|1806.85|1807.78|1807.38|1806.46|1806.04|1143
1656690300000|2022-07-01 15:45:00|1807.17|1806.87|1808.99|1808.69|1809.12|1808.69|1807.01|1806.65|999
1656690600000|2022-07-01 15:50:00|1808.98|1808.68|1807.99|1807.49|1809.11|1808.72|1807.73|1807.31|887
1656690900000|2022-07-01 15:55:00|1808|1807.5|1806.52|1806.22|1808.51|1808.08|1806.52|1806.1|889
1656691200000|2022-07-01 16:00:00|1806.56|1806.26|1806.42|1805.92|1806.93|1806.54|1806.13|1805.8|837
1656691500000|2022-07-01 16:05:00|1806.41|1805.91|1805.28|1804.98|1807.02|1806.62|1804.88|1804.53|888
1656691800000|2022-07-01 16:10:00|1805.29|1804.99|1804.51|1804.01|1805.49|1805.09|1803.87|1803.57|827
1656692100000|2022-07-01 16:15:00|1804.44|1803.94|1802.74|1802.24|1804.44|1804.05|1802.68|1802.24|873
1656692400000|2022-07-01 16:20:00|1802.73|1802.23|1803.11|1802.61|1803.46|1803.08|1801.63|1801.2|948
1656692700000|2022-07-01 16:25:00|1803.06|1802.56|1802.97|1802.47|1803.86|1803.46|1802.75|1802.37|947
1656693000000|2022-07-01 16:30:00|1802.98|1802.48|1803.75|1803.25|1804.02|1803.52|1802.3|1801.95|924
1656693300000|2022-07-01 16:35:00|1803.81|1803.31|1802.74|1802.44|1803.81|1803.31|1802.66|1802.33|742
1656693600000|2022-07-01 16:40:00|1802.75|1802.45|1801.89|1801.39|1803.02|1802.58|1801.76|1801.37|752
1656693900000|2022-07-01 16:45:00|1801.88|1801.38|1802.54|1802.04|1802.72|1802.22|1801.67|1801.24|752
1656694200000|2022-07-01 16:50:00|1802.57|1802.07|1801.11|1800.61|1802.62|1802.12|1800.71|1800.31|852
1656694500000|2022-07-01 16:55:00|1801.13|1800.63|1799.67|1799.17|1801.54|1801.14|1799.24|1798.77|898
1656694800000|2022-07-01 17:00:00|1799.56|1799.06|1799.93|1799.43|1800.51|1800.01|1799.1|1798.7|1046
1656695100000|2022-07-01 17:05:00|1799.87|1799.37|1799.14|1798.64|1800.53|1800.03|1799.01|1798.51|839
1656695400000|2022-07-01 17:10:00|1799.17|1798.67|1799.7|1799.2|1799.92|1799.42|1798.08|1797.7|774
1656695700000|2022-07-01 17:15:00|1799.72|1799.22|1799.49|1798.99|1799.74|1799.25|1798.64|1798.25|801
1656696000000|2022-07-01 17:20:00|1799.5|1799|1800.31|1799.81|1800.62|1800.32|1799.34|1798.84|857
1656696300000|2022-07-01 17:25:00|1800.28|1799.78|1801.32|1801.02|1801.51|1801.19|1800.19|1799.77|950
1656696600000|2022-07-01 17:30:00|1801.37|1801.07|1802.8|1802.3|1803.16|1802.76|1801.25|1800.95|737
1656696900000|2022-07-01 17:35:00|1802.79|1802.29|1803.15|1802.65|1803.58|1803.08|1802.67|1802.26|634
1656697200000|2022-07-01 17:40:00|1803.13|1802.63|1804.23|1803.73|1804.23|1803.88|1802.98|1802.48|540
1656697500000|2022-07-01 17:45:00|1804.11|1803.81|1805.28|1804.78|1805.4|1804.98|1803.94|1803.57|617
1656697800000|2022-07-01 17:50:00|1805.27|1804.77|1805.27|1804.77|1805.69|1805.36|1804.77|1804.38|696
1656698100000|2022-07-01 17:55:00|1805.3|1804.8|1805.02|1804.72|1805.93|1805.53|1804.35|1803.99|831
1656698400000|2022-07-01 18:00:00|1805.03|1804.73|1805|1804.5|1805.94|1805.55|1804.74|1804.39|716
1656698700000|2022-07-01 18:05:00|1805.01|1804.51|1805.94|1805.44|1806.05|1805.69|1804.96|1804.5|641
1656699000000|2022-07-01 18:10:00|1806.01|1805.71|1807.12|1806.82|1807.2|1806.9|1806.01|1805.71|655
1656699300000|2022-07-01 18:15:00|1807.25|1806.75|1807.37|1807.07|1807.67|1807.3|1806.84|1806.47|661
1656699600000|2022-07-01 18:20:00|1807.36|1807.06|1807.11|1806.61|1807.65|1807.27|1806.65|1806.32|697
1656699900000|2022-07-01 18:25:00|1807.13|1806.83|1807.63|1807.33|1807.98|1807.55|1807.07|1806.7|619
1656700200000|2022-07-01 18:30:00|1807.64|1807.34|1808.03|1807.73|1808.25|1807.83|1807.57|1807.2|455
1656700500000|2022-07-01 18:35:00|1808.13|1807.63|1808.2|1807.7|1808.27|1807.88|1807.47|1807.13|636
1656700800000|2022-07-01 18:40:00|1808.21|1807.71|1808.49|1808.19|1808.82|1808.41|1808.02|1807.61|532
1656701100000|2022-07-01 18:45:00|1808.5|1808.2|1808.57|1808.27|1809.72|1809.25|1808.27|1807.93|642
1656701400000|2022-07-01 18:50:00|1808.56|1808.26|1808.58|1808.28|1808.94|1808.62|1808.04|1807.64|744
1656701700000|2022-07-01 18:55:00|1808.6|1808.3|1809.27|1808.97|1809.45|1809.09|1808.32|1807.94|688
1656702000000|2022-07-01 19:00:00|1809.26|1808.96|1807.19|1806.69|1809.59|1809.17|1806.67|1806.17|868
1656702300000|2022-07-01 19:05:00|1807.17|1806.67|1807.45|1807.15|1808.16|1807.76|1807.17|1806.67|574
1656702600000|2022-07-01 19:10:00|1807.47|1807.17|1808.13|1807.63|1808.37|1808.01|1807.29|1806.9|569
1656702900000|2022-07-01 19:15:00|1808.15|1807.65|1807.35|1806.85|1808.33|1807.92|1807.28|1806.83|481
1656703200000|2022-07-01 19:20:00|1807.41|1807.11|1806.77|1806.27|1807.73|1807.34|1805.92|1805.52|584
1656703500000|2022-07-01 19:25:00|1806.78|1806.28|1808.12|1807.62|1808.18|1807.77|1806.77|1806.27|617
1656703800000|2022-07-01 19:30:00|1808.13|1807.63|1808.22|1807.72|1808.54|1808.19|1807.97|1807.56|540
1656704100000|2022-07-01 19:35:00|1808.08|1807.78|1807.27|1806.77|1808.3|1807.94|1806.75|1806.37|575
1656704400000|2022-07-01 19:40:00|1807.28|1806.78|1807.23|1806.73|1807.37|1806.96|1806.76|1806.36|528
1656704700000|2022-07-01 19:45:00|1807.21|1806.71|1807.29|1806.79|1807.35|1806.95|1806.46|1806.07|534
1656705000000|2022-07-01 19:50:00|1807.3|1806.8|1806.09|1805.79|1807.56|1807.17|1805.85|1805.5|904
1656705300000|2022-07-01 19:55:00|1806.08|1805.78|1805.56|1805.26|1806.45|1806.07|1805.38|1804.97|1082
1656705600000|2022-07-01 20:00:00|1805.55|1805.25|1807.3|1806.8|1807.43|1807.04|1805.55|1805.25|466
1656705900000|2022-07-01 20:05:00|1807.23|1806.93|1806.83|1806.33|1807.39|1806.95|1806.64|1806.31|289
1656706200000|2022-07-01 20:10:00|1806.84|1806.34|1807.42|1806.92|1807.54|1807.04|1806.82|1806.32|293
1656706500000|2022-07-01 20:15:00|1807.41|1806.91|1808.24|1807.94|1808.33|1807.95|1807.36|1806.86|275
1656706800000|2022-07-01 20:20:00|1808.34|1807.84|1807.56|1807.26|1808.45|1807.95|1807.41|1807.06|245
1656707100000|2022-07-01 20:25:00|1807.62|1807.32|1807.35|1807.05|1807.68|1807.32|1807.13|1806.67|254
1656707400000|2022-07-01 20:30:00|1807.38|1807.08|1807.78|1807.28|1807.83|1807.33|1807.26|1806.76|263
1656707700000|2022-07-01 20:35:00|1807.79|1807.29|1807.29|1806.79|1807.91|1807.41|1807.09|1806.68|200
1656708000000|2022-07-01 20:40:00|1807.28|1806.78|1807.72|1807.22|1807.88|1807.38|1807|1806.5|264
1656708300000|2022-07-01 20:45:00|1807.73|1807.23|1808.13|1807.63|1808.25|1807.75|1807.62|1807.12|222
1656708600000|2022-07-01 20:50:00|1807.79|1807.29|1808.97|1808.47|1810.97|1808.62|1807.6|1804.62|346
1656708900000|2022-07-01 20:55:00|1808.96|1808.46|1810.95|1810.45|1814.94|1812.24|1808.96|1806.25|519
1656885600000|2022-07-03 22:00:00|1811.55|1811.05|1810.63|1810.13|1812.1|1811.6|1810.22|1807.95|553
1656885900000|2022-07-03 22:05:00|1810.73|1810.23|1810.84|1810.34|1810.86|1810.36|1809.53|1809.03|477
1656886200000|2022-07-03 22:10:00|1810.85|1810.35|1811.16|1810.66|1811.58|1810.87|1810.39|1809.15|304
1656886500000|2022-07-03 22:15:00|1811.12|1810.62|1810.67|1810.17|1811.21|1810.71|1810.14|1809.64|317
1656886800000|2022-07-03 22:20:00|1810.69|1810.19|1810.5|1810|1811.15|1810.66|1810.3|1809.8|334
1656887100000|2022-07-03 22:25:00|1810.48|1809.98|1810|1809.5|1810.67|1810.17|1809.74|1809.24|266
1656887400000|2022-07-03 22:30:00|1809.94|1809.44|1810.11|1809.61|1810.44|1809.94|1809.65|1809.15|367
1656887700000|2022-07-03 22:35:00|1810.13|1809.63|1809.72|1809.22|1810.18|1809.75|1809.29|1808.92|336
1656888000000|2022-07-03 22:40:00|1809.73|1809.23|1809.94|1809.44|1810.05|1809.61|1809.5|1809|284
1656888300000|2022-07-03 22:45:00|1809.71|1809.41|1809.73|1809.23|1810.17|1809.78|1809.37|1809|324
1656888600000|2022-07-03 22:50:00|1809.74|1809.24|1809.6|1809.3|1810.18|1809.77|1809.56|1809.15|233
1656888900000|2022-07-03 22:55:00|1809.64|1809.34|1810.21|1809.91|1810.37|1809.96|1809.59|1809.15|284
1656889200000|2022-07-03 23:00:00|1810.2|1809.9|1809.88|1809.38|1810.21|1809.91|1809.5|1809.1|330
1656889500000|2022-07-03 23:05:00|1809.87|1809.37|1809.47|1808.97|1809.92|1809.42|1809.23|1808.81|393
1656889800000|2022-07-03 23:10:00|1809.46|1808.96|1809.39|1809.09|1809.63|1809.23|1809.07|1808.67|286
1656890100000|2022-07-03 23:15:00|1809.38|1809.08|1809.7|1809.2|1809.72|1809.34|1808.95|1808.55|350
1656890400000|2022-07-03 23:20:00|1809.75|1809.25|1810.6|1810.1|1810.86|1810.4|1809.54|1809.1|327
1656890700000|2022-07-03 23:25:00|1810.5|1810.2|1810.55|1810.05|1810.73|1810.31|1810.1|1809.79|380
1656891000000|2022-07-03 23:30:00|1810.42|1810.12|1810.08|1809.58|1810.59|1810.2|1809.78|1809.41|447
1656891300000|2022-07-03 23:35:00|1810.01|1809.71|1809.93|1809.63|1810.51|1810.21|1809.93|1809.51|313
1656891600000|2022-07-03 23:40:00|1810.05|1809.55|1809.44|1809.14|1810.3|1809.93|1809.35|1809.02|412
1656891900000|2022-07-03 23:45:00|1809.45|1809.15|1808.77|1808.27|1809.5|1809.2|1808.48|1808.16|558
1656892200000|2022-07-03 23:50:00|1808.79|1808.29|1808.97|1808.47|1809.24|1808.89|1808.63|1808.23|419
1656892500000|2022-07-03 23:55:00|1808.83|1808.53|1808.44|1807.94|1809.04|1808.71|1808.3|1807.92|339
1656892800000|2022-07-04 00:00:00|1808.38|1808.08|1809.58|1809.08|1809.84|1809.34|1808.33|1808|786
1656893100000|2022-07-04 00:05:00|1809.62|1809.12|1809.98|1809.68|1810.22|1809.8|1808.68|1808.31|536
1656893400000|2022-07-04 00:10:00|1809.96|1809.66|1810.47|1809.97|1810.59|1810.16|1809.7|1809.28|462
1656893700000|2022-07-04 00:15:00|1810.49|1809.99|1810.64|1810.14|1810.77|1810.38|1810.08|1809.65|565
1656894000000|2022-07-04 00:20:00|1810.57|1810.27|1811.04|1810.74|1811.09|1810.78|1810.26|1809.88|411
1656894300000|2022-07-04 00:25:00|1811.02|1810.72|1811.13|1810.83|1811.52|1811.08|1810.78|1810.41|509
1656894600000|2022-07-04 00:30:00|1811.09|1810.79|1809.42|1808.92|1811.73|1811.37|1809.33|1808.92|736
1656894900000|2022-07-04 00:35:00|1809.44|1808.94|1808.69|1808.19|1809.79|1809.38|1808.5|1808|368
1656895200000|2022-07-04 00:40:00|1808.55|1808.05|1808.68|1808.18|1808.77|1808.32|1807.85|1807.54|549
1656895500000|2022-07-04 00:45:00|1808.69|1808.19|1808.77|1808.27|1809|1808.65|1808.45|1807.98|454
1656895800000|2022-07-04 00:50:00|1808.76|1808.26|1808.67|1808.17|1809.18|1808.68|1808.4|1807.99|570
1656896100000|2022-07-04 00:55:00|1808.65|1808.15|1808.48|1808.18|1809.26|1808.78|1808.23|1807.85|520
1656896400000|2022-07-04 01:00:00|1808.39|1808.09|1807.73|1807.43|1808.58|1808.17|1807.35|1806.92|1054
1656896700000|2022-07-04 01:05:00|1807.68|1807.38|1807.19|1806.89|1808.28|1807.89|1806.92|1806.49|757
1656897000000|2022-07-04 01:10:00|1807.28|1806.78|1806.97|1806.47|1807.28|1806.96|1806.07|1805.7|719
1656897300000|2022-07-04 01:15:00|1806.98|1806.48|1806.66|1806.16|1807.57|1807.19|1806.06|1805.67|697
1656897600000|2022-07-04 01:20:00|1806.64|1806.14|1807.03|1806.53|1807.09|1806.72|1805.96|1805.6|717
1656897900000|2022-07-04 01:25:00|1807.07|1806.57|1806.3|1805.8|1807.1|1806.69|1806.05|1805.66|705
1656898200000|2022-07-04 01:30:00|1806.34|1805.84|1806.87|1806.37|1806.92|1806.52|1805.77|1805.47|855
1656898500000|2022-07-04 01:35:00|1806.86|1806.36|1806.47|1805.97|1806.86|1806.46|1805.96|1805.56|702
1656898800000|2022-07-04 01:40:00|1806.49|1805.99|1806.27|1805.77|1806.65|1806.24|1805.77|1805.28|705
1656899100000|2022-07-04 01:45:00|1806.17|1805.87|1806.7|1806.4|1806.83|1806.45|1805.75|1805.35|754
1656899400000|2022-07-04 01:50:00|1806.79|1806.29|1807.96|1807.66|1808.39|1808.04|1806.46|1806.06|753
1656899700000|2022-07-04 01:55:00|1807.92|1807.62|1808.45|1807.95|1808.9|1808.5|1807.84|1807.53|899
1656900000000|2022-07-04 02:00:00|1808.39|1807.89|1808.84|1808.34|1809.06|1808.67|1808.13|1807.77|819
1656900300000|2022-07-04 02:05:00|1808.86|1808.36|1809.74|1809.44|1809.85|1809.44|1808.68|1808.26|800
1656900600000|2022-07-04 02:10:00|1809.84|1809.34|1810.27|1809.97|1810.42|1810.02|1809.68|1809.33|703
1656900900000|2022-07-04 02:15:00|1810.28|1809.98|1811.5|1811|1814.66|1814.22|1810.09|1809.62|1148
1656901200000|2022-07-04 02:20:00|1811.48|1810.98|1810.49|1809.99|1811.54|1811.13|1809.7|1809.33|799
1656901500000|2022-07-04 02:25:00|1810.52|1810.02|1810.42|1809.92|1810.52|1810.02|1809.41|1809.07|546
1656901800000|2022-07-04 02:30:00|1810.43|1809.93|1810.41|1809.91|1810.73|1810.33|1809.76|1809.37|759
1656902100000|2022-07-04 02:35:00|1810.35|1809.85|1809.6|1809.1|1810.69|1810.28|1809.45|1808.95|681
1656902400000|2022-07-04 02:40:00|1809.61|1809.11|1809.67|1809.17|1810.45|1809.95|1809.52|1809.02|601
1656902700000|2022-07-04 02:45:00|1809.69|1809.19|1809.72|1809.22|1809.76|1809.39|1809.11|1808.76|728
1656903000000|2022-07-04 02:50:00|1809.68|1809.18|1809.49|1808.99|1810.16|1809.82|1809.38|1808.97|569
1656903300000|2022-07-04 02:55:00|1809.51|1809.01|1809.85|1809.55|1810.03|1809.63|1809.17|1808.79|495
1656903600000|2022-07-04 03:00:00|1809.89|1809.59|1810.2|1809.7|1810.4|1810.01|1809.44|1809.03|496
1656903900000|2022-07-04 03:05:00|1810.15|1809.65|1811.73|1811.23|1811.73|1811.36|1810.13|1809.65|535
1656904200000|2022-07-04 03:10:00|1811.71|1811.21|1812.04|1811.54|1812.15|1811.74|1811.43|1811.05|562
1656904500000|2022-07-04 03:15:00|1812.06|1811.56|1812.68|1812.18|1812.73|1812.38|1811.66|1811.31|670
1656904800000|2022-07-04 03:20:00|1812.69|1812.19|1812.73|1812.43|1812.91|1812.53|1812.41|1812.01|576
1656905100000|2022-07-04 03:25:00|1812.72|1812.42|1812.79|1812.29|1813.74|1813.36|1812.65|1812.15|690
1656905400000|2022-07-04 03:30:00|1812.7|1812.4|1812.31|1811.81|1812.89|1812.47|1812.18|1811.74|486
1656905700000|2022-07-04 03:35:00|1812.3|1811.8|1811.91|1811.41|1812.36|1811.99|1811.62|1811.24|426
1656906000000|2022-07-04 03:40:00|1811.9|1811.4|1811.98|1811.48|1812.32|1811.88|1811.7|1811.3|403
1656906300000|2022-07-04 03:45:00|1812|1811.5|1811.92|1811.62|1812.28|1811.87|1811.64|1811.16|498
1656906600000|2022-07-04 03:50:00|1811.91|1811.61|1812.39|1811.89|1812.46|1811.96|1811.91|1811.43|375
1656906900000|2022-07-04 03:55:00|1812.41|1811.91|1811.74|1811.24|1812.49|1811.99|1811.64|1811.23|397
1656907200000|2022-07-04 04:00:00|1811.73|1811.23|1811.9|1811.6|1812.45|1812.06|1811.72|1811.23|387
1656907500000|2022-07-04 04:05:00|1812|1811.5|1811.25|1810.75|1812.03|1811.68|1811.17|1810.74|416
1656907800000|2022-07-04 04:10:00|1811.24|1810.74|1811.54|1811.04|1811.67|1811.28|1811.14|1810.74|362
1656908100000|2022-07-04 04:15:00|1811.53|1811.03|1812.15|1811.65|1812.24|1811.87|1811.5|1811|316
1656908400000|2022-07-04 04:20:00|1812.08|1811.78|1811.96|1811.46|1812.26|1811.89|1811.43|1810.98|371
1656908700000|2022-07-04 04:25:00|1811.93|1811.43|1812.16|1811.66|1812.2|1811.81|1811.47|1811.02|298
1656909000000|2022-07-04 04:30:00|1811.97|1811.67|1811.55|1811.05|1812.19|1811.83|1811.34|1810.96|343
1656909300000|2022-07-04 04:35:00|1811.54|1811.04|1811.74|1811.44|1812.21|1811.81|1810.94|1810.59|419
1656909600000|2022-07-04 04:40:00|1811.75|1811.45|1812.08|1811.78|1812.22|1811.85|1811.51|1811.11|317
1656909900000|2022-07-04 04:45:00|1812.23|1811.73|1811.97|1811.67|1812.39|1812|1811.43|1811.02|367
1656910200000|2022-07-04 04:50:00|1812.07|1811.57|1812.64|1812.34|1812.78|1812.39|1811.97|1811.54|313
1656910500000|2022-07-04 04:55:00|1812.65|1812.35|1812.67|1812.17|1812.96|1812.61|1812.63|1812.13|383
1656910800000|2022-07-04 05:00:00|1812.72|1812.22|1812.8|1812.3|1812.95|1812.48|1812.25|1811.75|384
1656911100000|2022-07-04 05:05:00|1812.71|1812.41|1813.16|1812.66|1813.21|1812.8|1812.7|1812.31|406
1656911400000|2022-07-04 05:10:00|1813.17|1812.67|1813.49|1812.99|1813.61|1813.11|1812.92|1812.44|354
1656911700000|2022-07-04 05:15:00|1813.47|1812.97|1813.54|1813.04|1813.75|1813.34|1812.59|1812.15|519
1656912000000|2022-07-04 05:20:00|1813.53|1813.03|1813.01|1812.51|1813.74|1813.36|1812.7|1812.3|423
1656912300000|2022-07-04 05:25:00|1812.94|1812.64|1812.66|1812.16|1813.05|1812.64|1812.02|1811.6|437
1656912600000|2022-07-04 05:30:00|1812.68|1812.18|1813.19|1812.69|1813.67|1813.2|1812.51|1812.07|807
1656912900000|2022-07-04 05:35:00|1813.2|1812.7|1812.75|1812.25|1813.26|1812.87|1812.55|1812.09|623
1656913200000|2022-07-04 05:40:00|1812.76|1812.26|1812.4|1811.9|1812.91|1812.48|1812.08|1811.58|483
1656913500000|2022-07-04 05:45:00|1812.36|1811.86|1812.03|1811.53|1812.84|1812.34|1811.96|1811.47|481
1656913800000|2022-07-04 05:50:00|1812.02|1811.52|1811.6|1811.1|1812.03|1811.53|1811.22|1810.83|601
1656914100000|2022-07-04 05:55:00|1811.58|1811.08|1813.01|1812.51|1813.01|1812.52|1811.58|1811.08|569
1656914400000|2022-07-04 06:00:00|1813.04|1812.54|1812.54|1812.24|1813.32|1812.9|1812.24|1811.77|787
1656914700000|2022-07-04 06:05:00|1812.53|1812.23|1812.24|1811.74|1812.9|1812.52|1812.14|1811.64|664
1656915000000|2022-07-04 06:10:00|1812.25|1811.75|1811.91|1811.41|1812.33|1811.86|1811.62|1811.22|634
1656915300000|2022-07-04 06:15:00|1811.78|1811.48|1812.83|1812.33|1813.03|1812.67|1811.38|1811.07|670
1656915600000|2022-07-04 06:20:00|1812.85|1812.35|1812|1811.5|1812.92|1812.53|1811.92|1811.5|614
1656915900000|2022-07-04 06:25:00|1812.02|1811.52|1811.33|1810.83|1812.03|1811.68|1811.07|1810.77|738
1656916200000|2022-07-04 06:30:00|1811.34|1810.84|1810.57|1810.27|1811.64|1811.29|1810.42|1810.09|676
1656916500000|2022-07-04 06:35:00|1810.69|1810.19|1810.68|1810.18|1811.07|1810.66|1810.04|1809.74|705
1656916800000|2022-07-04 06:40:00|1810.66|1810.16|1811.39|1810.89|1811.6|1811.19|1809.66|1809.36|1005
1656917100000|2022-07-04 06:45:00|1811.38|1810.88|1810.77|1810.27|1812|1811.67|1810.67|1810.26|608
1656917400000|2022-07-04 06:50:00|1810.78|1810.28|1810.64|1810.34|1811.03|1810.73|1810.37|1810|648
1656917700000|2022-07-04 06:55:00|1810.66|1810.36|1810.94|1810.64|1811.02|1810.7|1810.09|1809.7|712
1656918000000|2022-07-04 07:00:00|1810.97|1810.67|1811.12|1810.82|1812.12|1811.68|1810.95|1810.56|970
1656918300000|2022-07-04 07:05:00|1811.13|1810.83|1812.23|1811.73|1812.6|1812.21|1811.04|1810.64|777
1656918600000|2022-07-04 07:10:00|1812.24|1811.74|1812.21|1811.91|1812.4|1812.02|1811.54|1811.21|701
1656918900000|2022-07-04 07:15:00|1812.31|1811.81|1810.42|1810.12|1812.31|1811.81|1810.21|1809.91|886
1656919200000|2022-07-04 07:20:00|1810.44|1810.14|1811.13|1810.63|1811.25|1810.93|1809.84|1809.49|962
1656919500000|2022-07-04 07:25:00|1811.01|1810.51|1810.33|1810.03|1811.25|1810.9|1810.02|1809.7|741
1656919800000|2022-07-04 07:30:00|1810.32|1810.02|1809.16|1808.86|1810.46|1810.07|1809.06|1808.71|751
1656920100000|2022-07-04 07:35:00|1809.14|1808.84|1808.81|1808.31|1809.47|1809.17|1808.63|1808.26|605
1656920400000|2022-07-04 07:40:00|1808.84|1808.34|1808.54|1808.24|1809.02|1808.68|1808.41|1808.11|594
1656920700000|2022-07-04 07:45:00|1808.55|1808.25|1809.12|1808.62|1809.14|1808.8|1808.5|1808.11|602
1656921000000|2022-07-04 07:50:00|1809.11|1808.61|1808.92|1808.42|1809.11|1808.71|1808.47|1808.09|546
1656921300000|2022-07-04 07:55:00|1808.95|1808.45|1809.14|1808.64|1809.33|1808.95|1808.74|1808.39|543
1656921600000|2022-07-04 08:00:00|1809.13|1808.63|1808.01|1807.71|1809.13|1808.74|1807.96|1807.66|716
1656921900000|2022-07-04 08:05:00|1808.03|1807.73|1808.4|1808.1|1808.75|1808.36|1807.93|1807.57|548
1656922200000|2022-07-04 08:10:00|1808.44|1808.14|1808.28|1807.98|1808.59|1808.26|1808.03|1807.72|564
1656922500000|2022-07-04 08:15:00|1808.29|1807.99|1808.65|1808.35|1808.79|1808.41|1808.08|1807.67|537
1656922800000|2022-07-04 08:20:00|1808.67|1808.37|1808.85|1808.55|1808.99|1808.6|1808.2|1807.83|517
1656923100000|2022-07-04 08:25:00|1808.84|1808.54|1808.51|1808.21|1809.51|1809.15|1808.08|1807.77|585
1656923400000|2022-07-04 08:30:00|1808.5|1808.2|1808.41|1808.11|1808.96|1808.61|1807.81|1807.46|689
1656923700000|2022-07-04 08:35:00|1808.4|1808.1|1808.97|1808.67|1809.39|1809.01|1808.29|1807.98|678
1656924000000|2022-07-04 08:40:00|1808.95|1808.65|1806.73|1806.43|1809.32|1808.93|1806.61|1806.3|800
1656924300000|2022-07-04 08:45:00|1806.74|1806.44|1807.07|1806.57|1807.42|1807.05|1806.73|1806.4|645
1656924600000|2022-07-04 08:50:00|1806.96|1806.66|1807.51|1807.21|1807.74|1807.4|1806.69|1806.37|540
1656924900000|2022-07-04 08:55:00|1807.52|1807.22|1807.46|1807.16|1807.86|1807.48|1807.17|1806.87|619
1656925200000|2022-07-04 09:00:00|1807.43|1807.13|1807.32|1807.02|1808.07|1807.77|1807.18|1806.82|569
1656925500000|2022-07-04 09:05:00|1807.31|1807.01|1807.47|1807.17|1807.59|1807.24|1807.13|1806.78|465
1656925800000|2022-07-04 09:10:00|1807.48|1807.18|1807.16|1806.86|1807.7|1807.31|1807.06|1806.7|481
1656926100000|2022-07-04 09:15:00|1807.14|1806.84|1808.07|1807.77|1808.76|1808.39|1807.14|1806.76|606
1656926400000|2022-07-04 09:20:00|1808.18|1807.68|1808.24|1807.94|1808.4|1808.06|1808|1807.63|361
1656926700000|2022-07-04 09:25:00|1808.25|1807.95|1808.63|1808.33|1808.78|1808.46|1808.1|1807.68|381
1656927000000|2022-07-04 09:30:00|1808.65|1808.35|1807.65|1807.35|1809.04|1808.64|1807.23|1806.83|1102
1656927300000|2022-07-04 09:35:00|1807.68|1807.38|1807.44|1806.94|1808.28|1807.83|1807.21|1806.84|778
1656927600000|2022-07-04 09:40:00|1807.33|1807.03|1805.91|1805.61|1807.58|1807.25|1805.67|1805.36|828
1656927900000|2022-07-04 09:45:00|1805.9|1805.6|1806.06|1805.76|1806.35|1805.97|1805.36|1805.04|791
1656928200000|2022-07-04 09:50:00|1806.16|1805.66|1806.64|1806.34|1806.78|1806.42|1805.83|1805.44|578
1656928500000|2022-07-04 09:55:00|1806.63|1806.33|1806.04|1805.74|1806.82|1806.47|1805.91|1805.53|536
1656928800000|2022-07-04 10:00:00|1806.07|1805.77|1805.68|1805.18|1806.08|1805.78|1805.44|1805.07|707
1656929100000|2022-07-04 10:05:00|1805.69|1805.19|1804.74|1804.24|1805.96|1805.55|1804.15|1803.77|702
1656929400000|2022-07-04 10:10:00|1804.73|1804.23|1805.21|1804.71|1805.26|1804.86|1804.46|1804.06|548
1656929700000|2022-07-04 10:15:00|1805.25|1804.75|1806.03|1805.73|1806.25|1805.88|1805.16|1804.75|550
1656930000000|2022-07-04 10:20:00|1806.04|1805.74|1805.52|1805.02|1806.22|1805.86|1805.39|1805|588
1656930300000|2022-07-04 10:25:00|1805.43|1805.13|1805.71|1805.21|1805.96|1805.58|1805.35|1804.92|548
1656930600000|2022-07-04 10:30:00|1805.7|1805.2|1806.14|1805.84|1806.22|1805.85|1805.44|1805.06|458
1656930900000|2022-07-04 10:35:00|1806.23|1805.73|1806.89|1806.59|1807.1|1806.74|1806.09|1805.7|374
1656931200000|2022-07-04 10:40:00|1806.88|1806.58|1805.61|1805.31|1807.02|1806.63|1805.45|1805.06|569
1656931500000|2022-07-04 10:45:00|1805.6|1805.3|1805.43|1805.13|1806.13|1805.74|1805.32|1805|511
1656931800000|2022-07-04 10:50:00|1805.53|1805.03|1805|1804.5|1805.73|1805.35|1804.54|1804.13|638
1656932100000|2022-07-04 10:55:00|1805.04|1804.54|1804.33|1803.83|1805.12|1804.72|1804.23|1803.82|735
1656932400000|2022-07-04 11:00:00|1804.39|1803.89|1805.04|1804.54|1805.18|1804.81|1804.26|1803.86|511
1656932700000|2022-07-04 11:05:00|1805.03|1804.53|1806.03|1805.53|1806.85|1806.55|1804.84|1804.5|681
1656933000000|2022-07-04 11:10:00|1805.94|1805.64|1806.51|1806.21|1806.61|1806.29|1805.46|1805.11|549
1656933300000|2022-07-04 11:15:00|1806.56|1806.26|1807.64|1807.34|1808.02|1807.72|1806.11|1805.79|637
1656933600000|2022-07-04 11:20:00|1807.63|1807.33|1807.01|1806.71|1807.75|1807.37|1806.8|1806.43|503
1656933900000|2022-07-04 11:25:00|1807|1806.7|1807.4|1806.9|1807.79|1807.41|1806.74|1806.34|572
1656934200000|2022-07-04 11:30:00|1807.44|1806.94|1807.01|1806.51|1807.55|1807.14|1806.7|1806.39|485
1656934500000|2022-07-04 11:35:00|1806.99|1806.49|1807.39|1806.89|1807.4|1806.98|1806.75|1806.33|538
1656934800000|2022-07-04 11:40:00|1807.38|1806.88|1806.43|1805.93|1807.38|1806.96|1805.95|1805.65|568
1656935100000|2022-07-04 11:45:00|1806.41|1805.91|1806.09|1805.79|1806.42|1806.01|1805.45|1805.04|537
1656935400000|2022-07-04 11:50:00|1806.1|1805.8|1806.82|1806.32|1807.08|1806.71|1806.09|1805.69|512
1656935700000|2022-07-04 11:55:00|1806.78|1806.28|1805.58|1805.08|1807.09|1806.75|1805.48|1805.08|576
1656936000000|2022-07-04 12:00:00|1805.61|1805.11|1806.65|1806.15|1806.79|1806.34|1805.38|1804.88|738
1656936300000|2022-07-04 12:05:00|1806.62|1806.12|1806.89|1806.59|1808.44|1808.06|1806.62|1806.12|711
1656936600000|2022-07-04 12:10:00|1806.9|1806.6|1808.07|1807.57|1808.48|1808.06|1806.18|1805.88|607
1656936900000|2022-07-04 12:15:00|1808.08|1807.58|1806.4|1805.9|1808.52|1808.08|1806.32|1805.9|693
1656937200000|2022-07-04 12:20:00|1806.31|1805.81|1808.42|1807.92|1808.58|1808.11|1805.99|1805.69|685
1656937500000|2022-07-04 12:25:00|1808.43|1807.93|1808.45|1808.15|1809.3|1808.82|1807.98|1807.6|768
1656937800000|2022-07-04 12:30:00|1808.5|1808.2|1807.97|1807.47|1808.56|1808.21|1807.6|1807.14|605
1656938100000|2022-07-04 12:35:00|1807.95|1807.45|1807.98|1807.48|1808.1|1807.73|1807.56|1807.06|492
1656938400000|2022-07-04 12:40:00|1807.95|1807.45|1809.88|1809.38|1809.91|1809.41|1807.88|1807.38|622
1656938700000|2022-07-04 12:45:00|1809.86|1809.36|1809.36|1808.86|1809.95|1809.45|1809.17|1808.72|624
1656939000000|2022-07-04 12:50:00|1809.35|1808.85|1809.14|1808.64|1809.89|1809.39|1809.07|1808.57|459
1656939300000|2022-07-04 12:55:00|1809.15|1808.65|1808.02|1807.52|1809.28|1808.78|1807.91|1807.52|615
1656939600000|2022-07-04 13:00:00|1807.95|1807.65|1808.79|1808.49|1809.59|1809.09|1807.95|1807.65|878
1656939900000|2022-07-04 13:05:00|1808.8|1808.5|1808.49|1807.99|1809.1|1808.6|1807.54|1807.04|761
1656940200000|2022-07-04 13:10:00|1808.5|1808|1809.3|1808.8|1809.34|1808.87|1808.01|1807.6|548
1656940500000|2022-07-04 13:15:00|1809.32|1808.82|1809.06|1808.56|1809.41|1808.95|1808.79|1808.31|527
1656940800000|2022-07-04 13:20:00|1809.05|1808.55|1809.42|1808.92|1809.45|1809|1808.28|1807.87|635
1656941100000|2022-07-04 13:25:00|1809.43|1808.93|1808.71|1808.21|1809.45|1809.04|1808.33|1807.83|597
1656941400000|2022-07-04 13:30:00|1808.7|1808.2|1809.17|1808.67|1809.59|1809.14|1808.6|1808.1|614
1656941700000|2022-07-04 13:35:00|1809.16|1808.66|1808.65|1808.15|1809.2|1808.8|1808.38|1807.96|502
1656942000000|2022-07-04 13:40:00|1808.64|1808.14|1808.82|1808.52|1809.28|1808.83|1808.37|1807.98|575
1656942300000|2022-07-04 13:45:00|1808.86|1808.36|1808.43|1807.93|1809.01|1808.63|1808.15|1807.75|589
1656942600000|2022-07-04 13:50:00|1808.44|1807.94|1809.08|1808.78|1809.55|1809.12|1808.27|1807.88|578
1656942900000|2022-07-04 13:55:00|1809.09|1808.79|1809.23|1808.73|1809.41|1809.09|1808.56|1808.18|650
1656943200000|2022-07-04 14:00:00|1809.24|1808.74|1809.15|1808.65|1809.79|1809.44|1808.64|1808.17|864
1656943500000|2022-07-04 14:05:00|1809.14|1808.64|1809.22|1808.72|1809.31|1808.88|1808.35|1807.89|710
1656943800000|2022-07-04 14:10:00|1809.23|1808.73|1808.93|1808.43|1809.37|1808.89|1808.66|1808.25|740
1656944100000|2022-07-04 14:15:00|1808.94|1808.44|1808.74|1808.44|1809.25|1808.75|1808.46|1808.05|601
1656944400000|2022-07-04 14:20:00|1808.84|1808.34|1809.86|1809.36|1810.31|1809.83|1808.55|1808.13|685
1656944700000|2022-07-04 14:25:00|1809.84|1809.34|1809.62|1809.12|1810.17|1809.82|1809.44|1809.03|646
1656945000000|2022-07-04 14:30:00|1809.6|1809.1|1810.11|1809.61|1810.31|1809.93|1809.36|1808.98|572
1656945300000|2022-07-04 14:35:00|1810.1|1809.6|1810.18|1809.68|1810.56|1810.14|1809.42|1809.05|842
1656945600000|2022-07-04 14:40:00|1810.12|1809.62|1810.56|1810.06|1810.62|1810.18|1809.62|1809.2|808
1656945900000|2022-07-04 14:45:00|1810.55|1810.05|1810.89|1810.59|1811.25|1810.79|1810.29|1809.86|738
1656946200000|2022-07-04 14:50:00|1810.9|1810.6|1810.14|1809.64|1811.12|1810.71|1810.05|1809.55|689
1656946500000|2022-07-04 14:55:00|1810.15|1809.65|1810.11|1809.81|1810.25|1809.91|1809.53|1809.15|823
1656946800000|2022-07-04 15:00:00|1810.12|1809.82|1808.31|1807.81|1810.15|1809.82|1808.16|1807.79|811
1656947100000|2022-07-04 15:05:00|1808.35|1807.85|1808.48|1807.98|1808.77|1808.34|1808.03|1807.63|559
1656947400000|2022-07-04 15:10:00|1808.5|1808|1808.06|1807.56|1808.5|1808.08|1807.76|1807.36|613
1656947700000|2022-07-04 15:15:00|1808.04|1807.54|1808.08|1807.58|1809.1|1808.8|1807.89|1807.5|657
1656948000000|2022-07-04 15:20:00|1808.1|1807.6|1807.2|1806.9|1808.12|1807.62|1806.91|1806.61|530
1656948300000|2022-07-04 15:25:00|1807.19|1806.89|1807.61|1807.11|1807.99|1807.64|1807.12|1806.72|561
1656948600000|2022-07-04 15:30:00|1807.5|1807.2|1806.24|1805.94|1807.58|1807.22|1806.22|1805.84|456
1656948900000|2022-07-04 15:35:00|1806.34|1805.84|1806.68|1806.38|1806.78|1806.38|1806.15|1805.77|434
1656949200000|2022-07-04 15:40:00|1806.76|1806.26|1807.15|1806.65|1807.51|1807.01|1806.6|1806.17|358
1656949500000|2022-07-04 15:45:00|1807.16|1806.66|1806.28|1805.78|1807.19|1806.69|1806.19|1805.76|343
1656949800000|2022-07-04 15:50:00|1806.29|1805.79|1806.21|1805.71|1806.7|1806.31|1805.89|1805.55|382
1656950100000|2022-07-04 15:55:00|1806.2|1805.7|1806.79|1806.29|1807.03|1806.59|1805.96|1805.6|394
1656950400000|2022-07-04 16:00:00|1806.73|1806.43|1806.47|1805.97|1806.91|1806.52|1806.05|1805.62|305
1656950700000|2022-07-04 16:05:00|1806.29|1805.99|1805.98|1805.48|1806.47|1806.01|1805.93|1805.43|290
1656951000000|2022-07-04 16:10:00|1805.97|1805.47|1805.84|1805.54|1806.2|1805.75|1805.78|1805.38|293
1656951300000|2022-07-04 16:15:00|1805.94|1805.44|1806.22|1805.72|1806.22|1805.86|1805.72|1805.32|254
1656951600000|2022-07-04 16:20:00|1806.24|1805.74|1806.31|1805.81|1806.64|1806.26|1806.17|1805.74|254
1656951900000|2022-07-04 16:25:00|1806.23|1805.93|1806.08|1805.58|1806.43|1806.04|1805.92|1805.53|185
1656952200000|2022-07-04 16:30:00|1806.07|1805.57|1806.7|1806.2|1806.82|1806.32|1805.86|1805.43|313
1656952500000|2022-07-04 16:35:00|1806.69|1806.19|1806.62|1806.12|1806.93|1806.43|1806.46|1805.96|330
1656952800000|2022-07-04 16:40:00|1806.6|1806.1|1807.31|1806.81|1807.37|1806.87|1806.5|1806|367
1656953100000|2022-07-04 16:45:00|1807.3|1806.8|1806.93|1806.43|1807.43|1806.93|1806.8|1806.41|329
1656953400000|2022-07-04 16:50:00|1806.92|1806.42|1807.09|1806.59|1807.09|1806.61|1806.55|1806.25|143
1656953700000|2022-07-04 16:55:00|1807.01|1806.51|1807.06|1806.56|1807.22|1806.77|1806.72|1806.3|328
1656954000000|2022-07-04 17:00:00|1807.13|1806.63|1806.81|1806.31|1807.16|1806.66|1806.62|1806.17|157
1656954300000|2022-07-04 17:05:00|1806.83|1806.33|1806.97|1806.67|1807.14|1806.74|1806.63|1806.21|156
1656954600000|2022-07-04 17:10:00|1807|1806.7|1807.44|1806.94|1807.51|1807.11|1806.98|1806.58|85
1656954900000|2022-07-04 17:15:00|1807.36|1807.06|1807.35|1806.85|1807.49|1807.06|1807.01|1806.54|108
1656955200000|2022-07-04 17:20:00|1807.25|1806.95|1807.37|1806.87|1807.65|1807.15|1807.25|1806.83|101
1656955500000|2022-07-04 17:25:00|1807.38|1806.88|1807.4|1806.9|1807.45|1806.99|1807.18|1806.77|150
1656955800000|2022-07-04 17:30:00|1807.42|1806.92|1807.28|1806.78|1807.53|1807.03|1807.03|1806.6|123
1656956100000|2022-07-04 17:35:00|1807.21|1806.71|1807.52|1807.02|1807.58|1807.08|1807.19|1806.69|103
1656956400000|2022-07-04 17:40:00|1807.47|1806.97|1807.18|1806.68|1807.57|1807.07|1807.18|1806.68|117
1656956700000|2022-07-04 17:45:00|1807.27|1806.77|1807.12|1806.62|1807.38|1806.88|1807.01|1806.51|105
1656957000000|2022-07-04 17:50:00|1807.09|1806.59|1806.96|1806.46|1807.13|1806.63|1806.88|1806.38|203
1656957300000|2022-07-04 17:55:00|1806.94|1806.44|1807.07|1806.57|1807.16|1806.66|1806.82|1806.33|235
1656957600000|2022-07-04 18:00:00|1807.06|1806.56|1807.91|1807.41|1808.98|1807.9|1806.96|1806.23|235
1656957900000|2022-07-04 18:05:00|1808|1807.5|1807.69|1807.19|1808.27|1807.57|1807.46|1806.24|183
1656958200000|2022-07-04 18:10:00|1807.68|1807.18|1808.1|1807.6|1808.68|1807.6|1807.52|1806.42|140
1656958500000|2022-07-04 18:15:00|1807.97|1807.47|1808.13|1807.63|1808.52|1808.02|1807.83|1807.33|167
1656958800000|2022-07-04 18:20:00|1808.31|1807.81|1807.91|1807.41|1808.48|1807.98|1807.91|1807.41|168
1656959100000|2022-07-04 18:25:00|1807.92|1807.42|1808.46|1807.96|1808.47|1807.97|1807.44|1807.11|115
1656972000000|2022-07-04 22:00:00|1808.15|1807.65|1808.24|1807.74|1808.33|1807.83|1807.61|1807.11|261
1656972300000|2022-07-04 22:05:00|1808.23|1807.73|1808.73|1808.23|1808.78|1808.28|1807.64|1807.14|301
1656972600000|2022-07-04 22:10:00|1808.74|1808.24|1808.6|1808.1|1808.86|1808.36|1808.15|1807.74|245
1656972900000|2022-07-04 22:15:00|1808.62|1808.12|1808.6|1808.1|1808.64|1808.14|1808.38|1807.88|132
1656973200000|2022-07-04 22:20:00|1808.59|1808.09|1808.7|1808.2|1808.89|1808.39|1808.54|1808.04|145
1656973500000|2022-07-04 22:25:00|1808.73|1808.23|1809|1808.5|1809.1|1808.6|1808.68|1808.18|136
1656973800000|2022-07-04 22:30:00|1809.01|1808.51|1808.65|1808.15|1809.05|1808.55|1808.56|1808.12|186
1656974100000|2022-07-04 22:35:00|1808.67|1808.17|1808.57|1808.07|1808.68|1808.26|1808.37|1807.87|202
1656974400000|2022-07-04 22:40:00|1808.48|1808.18|1808.53|1808.03|1808.62|1808.22|1808.41|1807.96|160
1656974700000|2022-07-04 22:45:00|1808.51|1808.01|1808.96|1808.46|1809.04|1808.65|1808.45|1808.01|194
1656975000000|2022-07-04 22:50:00|1808.97|1808.47|1809.2|1808.7|1809.2|1808.8|1808.83|1808.44|187
1656975300000|2022-07-04 22:55:00|1809.18|1808.68|1809.47|1809.17|1809.66|1809.25|1809.16|1808.68|216
1656975600000|2022-07-04 23:00:00|1809.46|1809.16|1809.73|1809.23|1809.79|1809.29|1809.46|1808.96|327
1656975900000|2022-07-04 23:05:00|1809.74|1809.24|1809.71|1809.21|1809.97|1809.47|1809.4|1808.9|413
1656976200000|2022-07-04 23:10:00|1809.74|1809.24|1809.89|1809.39|1810.01|1809.51|1809.65|1809.15|267
1656976500000|2022-07-04 23:15:00|1809.9|1809.4|1809.79|1809.29|1810|1809.52|1809.45|1809.07|276
1656976800000|2022-07-04 23:20:00|1809.78|1809.28|1809.98|1809.48|1810.2|1809.7|1809.5|1809.11|278
1656977100000|2022-07-04 23:25:00|1810.02|1809.52|1809.28|1808.78|1810.16|1809.66|1809.06|1808.56|327
1656977400000|2022-07-04 23:30:00|1809.18|1808.68|1809.03|1808.53|1809.43|1808.93|1808.95|1808.45|296
1656977700000|2022-07-04 23:35:00|1809.01|1808.51|1808.97|1808.47|1809.03|1808.53|1808.78|1808.28|199
1656978000000|2022-07-04 23:40:00|1808.88|1808.38|1808.92|1808.42|1809.22|1808.72|1808.8|1808.33|345
1656978300000|2022-07-04 23:45:00|1808.94|1808.44|1808.89|1808.39|1808.98|1808.62|1808.62|1808.19|189
1656978600000|2022-07-04 23:50:00|1808.95|1808.45|1809.17|1808.67|1809.8|1809.3|1808.78|1808.35|388
1656978900000|2022-07-04 23:55:00|1809.18|1808.68|1809.61|1809.11|1809.98|1809.59|1808.55|1808.1|498
1656979200000|2022-07-05 00:00:00|1809.64|1809.14|1807.86|1807.36|1809.72|1809.22|1807.81|1807.31|722
1656979500000|2022-07-05 00:05:00|1807.9|1807.4|1807.72|1807.42|1808.13|1807.69|1807.39|1806.9|500
1656979800000|2022-07-05 00:10:00|1807.69|1807.39|1808.24|1807.74|1808.44|1808.08|1807.4|1807.04|480
1656980100000|2022-07-05 00:15:00|1808.22|1807.72|1808.38|1807.88|1808.49|1808.09|1807.29|1806.89|614
1656980400000|2022-07-05 00:20:00|1808.43|1807.93|1807.58|1807.28|1808.6|1808.2|1807.36|1806.97|548
1656980700000|2022-07-05 00:25:00|1807.63|1807.33|1807.54|1807.04|1807.88|1807.48|1807.25|1806.75|598
1656981000000|2022-07-05 00:30:00|1807.53|1807.03|1807.44|1806.94|1807.7|1807.3|1806.84|1806.45|497
1656981300000|2022-07-05 00:35:00|1807.42|1806.92|1807.07|1806.57|1807.46|1806.96|1806.82|1806.32|470
1656981600000|2022-07-05 00:40:00|1807.16|1806.66|1807.47|1806.97|1807.69|1807.24|1806.88|1806.52|409
1656981900000|2022-07-05 00:45:00|1807.49|1806.99|1808.13|1807.63|1808.19|1807.69|1807.38|1806.88|637
1656982200000|2022-07-05 00:50:00|1808.15|1807.65|1808.14|1807.64|1808.4|1807.9|1807.86|1807.36|563
1656982500000|2022-07-05 00:55:00|1808.17|1807.67|1807.88|1807.38|1808.24|1807.88|1807.71|1807.24|424
1656982800000|2022-07-05 01:00:00|1807.95|1807.45|1808.05|1807.55|1808.77|1808.32|1807.84|1807.34|768
1656983100000|2022-07-05 01:05:00|1808.07|1807.57|1810.36|1809.86|1810.65|1810.28|1808.02|1807.52|919
1656983400000|2022-07-05 01:10:00|1810.37|1809.87|1809.64|1809.34|1810.4|1810|1809.31|1808.92|724
1656983700000|2022-07-05 01:15:00|1809.68|1809.38|1809.89|1809.39|1810.65|1810.24|1809.5|1809.1|824
1656984000000|2022-07-05 01:20:00|1809.9|1809.4|1809.18|1808.88|1809.94|1809.44|1808.72|1808.23|723
1656984300000|2022-07-05 01:25:00|1809.15|1808.85|1809.14|1808.64|1809.77|1809.27|1808.99|1808.53|648
1656984600000|2022-07-05 01:30:00|1809.15|1808.65|1809.67|1809.17|1810.1|1809.66|1808.98|1808.56|862
1656984900000|2022-07-05 01:35:00|1809.68|1809.18|1810.87|1810.37|1810.99|1810.67|1809.54|1809.11|816
1656985200000|2022-07-05 01:40:00|1810.86|1810.36|1811.26|1810.76|1811.65|1811.15|1810.75|1810.25|782
1656985500000|2022-07-05 01:45:00|1811.27|1810.77|1811.42|1810.92|1812.46|1811.96|1811.27|1810.77|808
1656985800000|2022-07-05 01:50:00|1811.41|1810.91|1811.73|1811.23|1812.02|1811.52|1811.04|1810.71|716
1656986100000|2022-07-05 01:55:00|1811.74|1811.24|1812.08|1811.58|1812.35|1812.02|1811.25|1810.85|789
1656986400000|2022-07-05 02:00:00|1811.98|1811.48|1811.68|1811.38|1812.42|1812.05|1811.04|1810.54|723
1656986700000|2022-07-05 02:05:00|1811.8|1811.3|1811.96|1811.46|1812.13|1811.74|1811.43|1811.03|515
1656987000000|2022-07-05 02:10:00|1811.98|1811.48|1811.57|1811.07|1812.12|1811.7|1811.26|1810.83|422
1656987300000|2022-07-05 02:15:00|1811.56|1811.06|1810.51|1810.21|1811.56|1811.24|1810.51|1810.01|444
1656987600000|2022-07-05 02:20:00|1810.49|1810.19|1811.44|1810.94|1811.53|1811.13|1810.31|1809.98|409
1656987900000|2022-07-05 02:25:00|1811.46|1810.96|1810.67|1810.37|1811.53|1811.03|1810.36|1809.95|456
1656988200000|2022-07-05 02:30:00|1810.57|1810.27|1810.37|1809.87|1810.81|1810.41|1810.35|1809.85|523
1656988500000|2022-07-05 02:35:00|1810.38|1809.88|1810.94|1810.64|1811.15|1810.65|1810.23|1809.76|605
1656988800000|2022-07-05 02:40:00|1810.97|1810.67|1811.19|1810.89|1811.56|1811.21|1810.58|1810.12|511
1656989100000|2022-07-05 02:45:00|1811.22|1810.92|1810.25|1809.75|1811.45|1811.04|1810.14|1809.73|545
1656989400000|2022-07-05 02:50:00|1810.24|1809.74|1810|1809.5|1810.6|1810.16|1809.89|1809.48|519
1656989700000|2022-07-05 02:55:00|1809.98|1809.48|1809.93|1809.43|1810.15|1809.69|1809.24|1808.74|540
1656990000000|2022-07-05 03:00:00|1809.97|1809.47|1810.02|1809.52|1810.19|1809.8|1809.63|1809.23|459
1656990300000|2022-07-05 03:05:00|1810.01|1809.51|1809.96|1809.66|1810.39|1809.91|1809.68|1809.19|453
1656990600000|2022-07-05 03:10:00|1810.06|1809.56|1810.43|1810.13|1810.77|1810.27|1809.66|1809.32|490
1656990900000|2022-07-05 03:15:00|1810.54|1810.04|1811.21|1810.91|1811.43|1811.02|1810.35|1809.95|483
1656991200000|2022-07-05 03:20:00|1811.2|1810.9|1810.71|1810.21|1811.61|1811.16|1810.51|1810.06|431
1656991500000|2022-07-05 03:25:00|1810.72|1810.22|1811.14|1810.64|1811.28|1810.97|1810.27|1809.86|416
1656991800000|2022-07-05 03:30:00|1811.12|1810.62|1811.38|1810.88|1811.53|1811.11|1810.92|1810.58|409
1656992100000|2022-07-05 03:35:00|1811.37|1810.87|1811.16|1810.66|1811.77|1811.27|1810.9|1810.42|510
1656992400000|2022-07-05 03:40:00|1811.17|1810.67|1811.25|1810.75|1811.55|1811.09|1810.83|1810.43|361
1656992700000|2022-07-05 03:45:00|1811.28|1810.78|1810.8|1810.5|1811.28|1810.78|1810.47|1809.97|442
1656993000000|2022-07-05 03:50:00|1810.79|1810.49|1810.71|1810.41|1811.06|1810.66|1810.43|1810.03|351
1656993300000|2022-07-05 03:55:00|1810.8|1810.3|1811.12|1810.82|1811.64|1811.21|1810.72|1810.3|418
1656993600000|2022-07-05 04:00:00|1811.24|1810.74|1811|1810.7|1811.36|1810.93|1810.75|1810.3|409
1656993900000|2022-07-05 04:05:00|1811.07|1810.57|1811.17|1810.67|1811.61|1811.11|1810.81|1810.39|329
1656994200000|2022-07-05 04:10:00|1811.19|1810.69|1811.3|1810.8|1811.38|1810.9|1810.73|1810.23|384
1656994500000|2022-07-05 04:15:00|1811.29|1810.79|1811.34|1811.04|1811.64|1811.26|1811.08|1810.58|531
1656994800000|2022-07-05 04:20:00|1811.43|1810.93|1811.54|1811.04|1811.91|1811.41|1811.22|1810.82|372
1656995100000|2022-07-05 04:25:00|1811.59|1811.09|1811.87|1811.37|1812.1|1811.6|1811.31|1810.81|445
1656995400000|2022-07-05 04:30:00|1812.01|1811.51|1811.26|1810.76|1812.19|1811.69|1810.93|1810.43|688
1656995700000|2022-07-05 04:35:00|1811.24|1810.74|1811.31|1810.81|1811.51|1811.01|1810.92|1810.42|487
1656996000000|2022-07-05 04:40:00|1811.3|1810.8|1811.8|1811.3|1811.92|1811.42|1811.11|1810.61|438
1656996300000|2022-07-05 04:45:00|1811.78|1811.28|1812.12|1811.62|1812.4|1811.94|1811.73|1811.23|500
1656996600000|2022-07-05 04:50:00|1812.16|1811.66|1811.14|1810.64|1812.16|1811.66|1810.97|1810.5|451
1656996900000|2022-07-05 04:55:00|1811.13|1810.63|1811.79|1811.29|1811.82|1811.32|1810.92|1810.53|425
1656997200000|2022-07-05 05:00:00|1811.75|1811.25|1811.68|1811.18|1812.12|1811.72|1811.47|1810.97|512
1656997500000|2022-07-05 05:05:00|1811.64|1811.14|1811.66|1811.36|1811.77|1811.4|1811.26|1810.84|317
1656997800000|2022-07-05 05:10:00|1811.6|1811.3|1811.05|1810.55|1811.8|1811.49|1810.89|1810.43|331
1656998100000|2022-07-05 05:15:00|1811.06|1810.56|1811.31|1810.81|1811.58|1811.19|1810.82|1810.42|418
1656998400000|2022-07-05 05:20:00|1811.32|1810.82|1811.35|1810.85|1811.47|1811.08|1810.98|1810.59|338
1656998700000|2022-07-05 05:25:00|1811.38|1810.88|1811.85|1811.55|1812.03|1811.6|1811.16|1810.66|399
1656999000000|2022-07-05 05:30:00|1811.83|1811.53|1811.44|1810.94|1811.87|1811.53|1810.53|1810.09|711
1656999300000|2022-07-05 05:35:00|1811.45|1810.95|1811.19|1810.69|1811.61|1811.17|1810.95|1810.53|673
1656999600000|2022-07-05 05:40:00|1811.03|1810.53|1810.96|1810.46|1811.41|1810.91|1810.47|1809.97|565
1656999900000|2022-07-05 05:45:00|1810.98|1810.48|1811.7|1811.2|1811.85|1811.35|1810.84|1810.34|572
1657000200000|2022-07-05 05:50:00|1811.69|1811.19|1811.66|1811.16|1811.81|1811.34|1811.23|1810.74|493
1657000500000|2022-07-05 05:55:00|1811.67|1811.17|1812.1|1811.6|1812.25|1811.8|1811.38|1811|478
1657000800000|2022-07-05 06:00:00|1812.14|1811.64|1811.68|1811.18|1812.32|1811.88|1811.12|1810.64|641
1657001100000|2022-07-05 06:05:00|1811.67|1811.17|1811.1|1810.6|1811.74|1811.32|1810.82|1810.36|533
1657001400000|2022-07-05 06:10:00|1811.08|1810.58|1811.05|1810.55|1811.37|1810.87|1810.55|1810.05|597
1657001700000|2022-07-05 06:15:00|1811.18|1810.68|1810.82|1810.32|1811.33|1810.97|1810.52|1810.02|699
1657002000000|2022-07-05 06:20:00|1810.79|1810.29|1810.49|1809.99|1811.19|1810.75|1810.33|1809.86|654
1657002300000|2022-07-05 06:25:00|1810.46|1809.96|1809.18|1808.88|1810.85|1810.4|1809.11|1808.71|625
1657002600000|2022-07-05 06:30:00|1809.19|1808.89|1809.47|1809.17|1809.74|1809.34|1808.7|1808.27|922
1657002900000|2022-07-05 06:35:00|1809.46|1809.16|1809|1808.7|1809.74|1809.34|1808.9|1808.5|846
1657003200000|2022-07-05 06:40:00|1809.02|1808.72|1809.68|1809.38|1809.97|1809.57|1808.88|1808.54|828
1657003500000|2022-07-05 06:45:00|1809.69|1809.39|1809.88|1809.38|1810|1809.61|1808.39|1808.08|945
1657003800000|2022-07-05 06:50:00|1809.92|1809.42|1809.23|1808.93|1810.07|1809.66|1808.97|1808.56|725
1657004100000|2022-07-05 06:55:00|1809.22|1808.92|1809.37|1809.07|1809.58|1809.25|1809.01|1808.6|624
1657004400000|2022-07-05 07:00:00|1809.36|1809.06|1808.94|1808.64|1810.03|1809.73|1808.87|1808.57|802
1657004700000|2022-07-05 07:05:00|1808.95|1808.65|1807.76|1807.26|1809.64|1809.25|1807.46|1807.16|895
1657005000000|2022-07-05 07:10:00|1807.69|1807.39|1808.13|1807.83|1808.55|1808.19|1807.41|1807.11|975
1657005300000|2022-07-05 07:15:00|1808.28|1807.98|1807.99|1807.69|1808.42|1808.12|1806.88|1806.56|908
1657005600000|2022-07-05 07:20:00|1808.01|1807.71|1806.33|1806.03|1808.2|1807.85|1805.7|1805.4|858
1657005900000|2022-07-05 07:25:00|1806.32|1806.02|1807.07|1806.77|1807.48|1807.18|1806.32|1805.99|849
1657006200000|2022-07-05 07:30:00|1807.12|1806.82|1807.68|1807.38|1807.89|1807.59|1806.49|1806.15|825
1657006500000|2022-07-05 07:35:00|1807.72|1807.42|1807.05|1806.75|1807.99|1807.63|1806.82|1806.47|701
1657006800000|2022-07-05 07:40:00|1807.04|1806.74|1806.63|1806.33|1807.35|1807.05|1806.38|1806.08|763
1657007100000|2022-07-05 07:45:00|1806.62|1806.32|1806.85|1806.55|1807.74|1807.41|1806.62|1806.27|851
1657007400000|2022-07-05 07:50:00|1806.84|1806.54|1807.05|1806.75|1807.53|1807.19|1806.26|1805.96|727
1657007700000|2022-07-05 07:55:00|1807.08|1806.78|1806.35|1806.05|1807.46|1807.16|1806.29|1805.92|742
1657008000000|2022-07-05 08:00:00|1806.27|1805.97|1805.37|1805.07|1806.29|1805.99|1805.01|1804.71|798
1657008300000|2022-07-05 08:05:00|1805.36|1805.06|1803.15|1802.85|1805.46|1805.07|1803.13|1802.83|906
1657008600000|2022-07-05 08:10:00|1803.16|1802.86|1803.52|1803.22|1804.64|1804.27|1802.55|1802.25|1155
1657008900000|2022-07-05 08:15:00|1803.53|1803.23|1803.83|1803.53|1804.28|1803.98|1802.61|1802.26|1129
1657009200000|2022-07-05 08:20:00|1803.91|1803.41|1803.01|1802.71|1804.22|1803.9|1802.96|1802.66|1039
1657009500000|2022-07-05 08:25:00|1802.99|1802.69|1802.92|1802.62|1804.05|1803.69|1802.9|1802.5|997
1657009800000|2022-07-05 08:30:00|1803.01|1802.51|1803.27|1802.77|1803.9|1803.54|1802.35|1802.05|1101
1657010100000|2022-07-05 08:35:00|1803.21|1802.71|1803.35|1803.05|1803.79|1803.46|1802.87|1802.54|880
1657010400000|2022-07-05 08:40:00|1803.34|1803.04|1803.45|1803.15|1803.73|1803.31|1802.64|1802.24|878
1657010700000|2022-07-05 08:45:00|1803.47|1803.17|1802.57|1802.27|1803.8|1803.37|1802.05|1801.66|1003
1657011000000|2022-07-05 08:50:00|1802.67|1802.17|1801.64|1801.34|1802.74|1802.36|1800.99|1800.69|995
1657011300000|2022-07-05 08:55:00|1801.59|1801.29|1801.2|1800.9|1802.12|1801.68|1800.86|1800.45|1035
1657011600000|2022-07-05 09:00:00|1801.19|1800.89|1801.5|1801.2|1802.1|1801.74|1800.53|1800.23|1118
1657011900000|2022-07-05 09:05:00|1801.58|1801.08|1801.05|1800.75|1802.17|1801.79|1800.52|1800.22|1034
1657012200000|2022-07-05 09:10:00|1801.11|1800.81|1803.45|1802.95|1803.6|1803.25|1801.08|1800.78|1025
1657012500000|2022-07-05 09:15:00|1803.44|1802.94|1804.13|1803.83|1804.36|1803.98|1802.89|1802.57|863
1657012800000|2022-07-05 09:20:00|1804.12|1803.82|1805.04|1804.74|1805.61|1805.31|1804.11|1803.77|944
1657013100000|2022-07-05 09:25:00|1805.08|1804.78|1804.23|1803.93|1805.22|1804.87|1804.13|1803.83|674
1657013400000|2022-07-05 09:30:00|1804.24|1803.94|1804.33|1804.03|1805.31|1805.01|1804.24|1803.94|873
1657013700000|2022-07-05 09:35:00|1804.44|1803.94|1804.2|1803.9|1804.6|1804.29|1803.46|1803.07|751
1657014000000|2022-07-05 09:40:00|1804.18|1803.88|1804.01|1803.71|1804.32|1803.98|1803.23|1802.93|629
1657014300000|2022-07-05 09:45:00|1804|1803.7|1802.97|1802.67|1804.01|1803.71|1802.88|1802.58|827
1657014600000|2022-07-05 09:50:00|1802.96|1802.66|1802.79|1802.49|1803.08|1802.71|1802.33|1801.96|835
1657014900000|2022-07-05 09:55:00|1802.77|1802.47|1803.73|1803.43|1804.07|1803.77|1802.42|1802.12|794
1657015200000|2022-07-05 10:00:00|1803.68|1803.38|1802.89|1802.59|1803.76|1803.46|1802.86|1802.52|653
1657015500000|2022-07-05 10:05:00|1802.78|1802.48|1802.47|1802.17|1802.93|1802.54|1802.33|1801.95|485
1657015800000|2022-07-05 10:10:00|1802.48|1802.18|1802.71|1802.41|1803.01|1802.7|1802.03|1801.64|537
1657016100000|2022-07-05 10:15:00|1802.75|1802.45|1802.23|1801.93|1802.97|1802.67|1802.05|1801.75|527
1657016400000|2022-07-05 10:20:00|1802.24|1801.94|1803.41|1803.11|1804.02|1803.63|1802.08|1801.77|662
1657016700000|2022-07-05 10:25:00|1803.38|1803.08|1803.43|1803.13|1803.66|1803.36|1803.16|1802.86|470
1657017000000|2022-07-05 10:30:00|1803.48|1802.98|1803.33|1803.03|1803.57|1803.27|1803.02|1802.68|483
1657017300000|2022-07-05 10:35:00|1803.32|1803.02|1803.23|1802.93|1803.53|1803.23|1802.67|1802.37|410
1657017600000|2022-07-05 10:40:00|1803.24|1802.94|1802.12|1801.82|1803.27|1802.97|1801.55|1801.25|547
1657017900000|2022-07-05 10:45:00|1802.16|1801.86|1802.02|1801.72|1802.42|1802.12|1801.81|1801.51|548
1657018200000|2022-07-05 10:50:00|1802.04|1801.74|1801.41|1801.11|1802.16|1801.86|1801.24|1800.87|516
1657018500000|2022-07-05 10:55:00|1801.4|1801.1|1801.44|1801.14|1801.47|1801.17|1800.96|1800.58|576
1657018800000|2022-07-05 11:00:00|1801.46|1801.16|1802.39|1802.09|1802.42|1802.1|1800.83|1800.42|670
1657019100000|2022-07-05 11:05:00|1802.36|1802.06|1801.81|1801.51|1802.94|1802.64|1801.67|1801.27|609
1657019400000|2022-07-05 11:10:00|1801.85|1801.55|1801.17|1800.87|1801.88|1801.58|1800.79|1800.49|595
1657019700000|2022-07-05 11:15:00|1801.2|1800.9|1799.38|1799.08|1801.43|1801.13|1798.65|1798.35|1158
1657020000000|2022-07-05 11:20:00|1799.37|1799.07|1800.15|1799.85|1800.77|1800.47|1799.28|1798.98|767
1657020300000|2022-07-05 11:25:00|1800.1|1799.8|1798.84|1798.54|1800.16|1799.86|1798.73|1798.43|656
1657020600000|2022-07-05 11:30:00|1798.78|1798.48|1799.32|1799.02|1799.82|1799.52|1798.71|1798.41|854
1657020900000|2022-07-05 11:35:00|1799.31|1799.01|1799.63|1799.33|1800.3|1799.97|1799.13|1798.79|795
1657021200000|2022-07-05 11:40:00|1799.65|1799.35|1798.68|1798.18|1800.08|1799.75|1798.32|1797.91|871
1657021500000|2022-07-05 11:45:00|1798.64|1798.14|1799.12|1798.82|1799.79|1799.46|1798.41|1798.05|818
1657021800000|2022-07-05 11:50:00|1799.09|1798.79|1798.3|1797.8|1799.32|1798.93|1798|1797.67|839
1657022100000|2022-07-05 11:55:00|1798.25|1797.95|1798.34|1798.04|1798.84|1798.46|1797.68|1797.29|921
1657022400000|2022-07-05 12:00:00|1798.36|1798.06|1797.8|1797.3|1798.92|1798.62|1796.55|1796.17|1135
1657022700000|2022-07-05 12:05:00|1797.7|1797.4|1799.65|1799.35|1799.75|1799.45|1797.46|1797.08|969
1657023000000|2022-07-05 12:10:00|1799.71|1799.41|1799.84|1799.54|1800.38|1800.03|1799.12|1798.75|1017
1657023300000|2022-07-05 12:15:00|1799.78|1799.48|1804.12|1803.82|1804.75|1804.45|1799.78|1799.38|1239
1657023600000|2022-07-05 12:20:00|1804.29|1803.99|1798.78|1798.48|1804.44|1804.1|1798.76|1798.37|1492
1657023900000|2022-07-05 12:25:00|1798.81|1798.51|1800.77|1800.47|1802.28|1801.79|1798.47|1798.12|1267
1657024200000|2022-07-05 12:30:00|1800.75|1800.45|1804.12|1803.62|1805.03|1804.61|1800.58|1800.08|1469
1657024500000|2022-07-05 12:35:00|1804.13|1803.63|1801.86|1801.56|1804.24|1803.85|1800.07|1799.71|1421
1657024800000|2022-07-05 12:40:00|1801.82|1801.52|1800.7|1800.2|1802.43|1802.13|1799.29|1798.9|1258
1657025100000|2022-07-05 12:45:00|1800.71|1800.21|1799.56|1799.06|1800.94|1800.45|1799.27|1798.93|1265
1657025400000|2022-07-05 12:50:00|1799.48|1798.98|1799.56|1799.26|1800.13|1799.76|1798.65|1798.2|1165
1657025700000|2022-07-05 12:55:00|1799.47|1799.17|1800.63|1800.33|1801.45|1801.1|1799.24|1798.86|1106
1657026000000|2022-07-05 13:00:00|1800.64|1800.34|1799.14|1798.64|1800.66|1800.34|1798.47|1798.01|1341
1657026300000|2022-07-05 13:05:00|1799.16|1798.86|1796.27|1795.77|1799.23|1798.93|1795.84|1795.54|1359
1657026600000|2022-07-05 13:10:00|1796.08|1795.78|1794.48|1794.18|1796.97|1796.51|1793.99|1793.58|1521
1657026900000|2022-07-05 13:15:00|1794.57|1794.07|1796.25|1795.75|1796.37|1795.98|1793.49|1793.16|1390
1657027200000|2022-07-05 13:20:00|1796.26|1795.76|1795.16|1794.66|1796.66|1796.24|1794.33|1793.95|1218
1657027500000|2022-07-05 13:25:00|1795.11|1794.61|1794.08|1793.58|1796.07|1795.72|1793.96|1793.58|952
1657027800000|2022-07-05 13:30:00|1794.04|1793.54|1793.46|1792.96|1795.49|1794.99|1793.01|1792.64|1065
1657028100000|2022-07-05 13:35:00|1793.5|1793|1791.23|1790.93|1794.02|1793.72|1791.03|1790.73|1088
1657028400000|2022-07-05 13:40:00|1791.26|1790.96|1789.38|1789.08|1792.14|1791.8|1789.01|1788.71|1802
1657028700000|2022-07-05 13:45:00|1789.5|1789|1787.89|1787.59|1790.97|1790.67|1787.73|1787.43|1831
1657029000000|2022-07-05 13:50:00|1787.87|1787.57|1786.24|1785.94|1789.62|1789.2|1786.16|1785.79|1561
1657029300000|2022-07-05 13:55:00|1786.25|1785.95|1786.58|1786.08|1788.15|1787.76|1785.62|1785.32|1404
1657029600000|2022-07-05 14:00:00|1784.41|1783.91|1777.9|1777.4|1785.87|1784.71|1777.82|1777.37|2009
1657029900000|2022-07-05 14:05:00|1777.87|1777.37|1770.45|1770.15|1777.87|1777.37|1766.59|1766.29|2085
1657030200000|2022-07-05 14:10:00|1770.51|1770.21|1774.61|1774.31|1775.75|1775.25|1770.35|1769.92|1959
1657030500000|2022-07-05 14:15:00|1774.65|1774.35|1775.13|1774.83|1775.8|1775.41|1774.65|1774.23|1496
1657030800000|2022-07-05 14:20:00|1775.08|1774.78|1773.83|1773.33|1775.56|1775.18|1771.44|1771.08|1614
1657031100000|2022-07-05 14:25:00|1773.84|1773.34|1772.56|1772.06|1774.37|1774.05|1772.41|1772.06|1197
1657031400000|2022-07-05 14:30:00|1772.5|1772.2|1772.88|1772.58|1773.65|1773.24|1771.05|1770.55|1385
1657031700000|2022-07-05 14:35:00|1773|1772.7|1775.41|1775.11|1775.58|1775.28|1772.42|1772.09|1307
1657032000000|2022-07-05 14:40:00|1775.47|1775.17|1773.52|1773.22|1776.14|1775.84|1773.48|1773.18|1316
1657032300000|2022-07-05 14:45:00|1773.6|1773.3|1771.1|1770.8|1773.85|1773.55|1770.62|1770.32|1349
1657032600000|2022-07-05 14:50:00|1771.11|1770.81|1769.05|1768.75|1771.67|1771.37|1768.96|1768.63|1450
1657032900000|2022-07-05 14:55:00|1769.1|1768.8|1767.83|1767.53|1769.36|1768.99|1767.73|1767.32|1429
1657033200000|2022-07-05 15:00:00|1767.87|1767.57|1767.98|1767.68|1769.71|1769.41|1767.59|1767.21|1330
1657033500000|2022-07-05 15:05:00|1767.97|1767.67|1769.12|1768.82|1770.11|1769.75|1767.04|1766.69|1216
1657033800000|2022-07-05 15:10:00|1769.07|1768.77|1767.93|1767.63|1769.68|1769.26|1767.77|1767.41|1203
1657034100000|2022-07-05 15:15:00|1767.97|1767.67|1768.07|1767.77|1768.52|1768.16|1767.4|1767.08|1103
1657034400000|2022-07-05 15:20:00|1768.06|1767.76|1767.22|1766.92|1768.54|1768.17|1767.02|1766.67|1089
1657034700000|2022-07-05 15:25:00|1767.24|1766.94|1766.41|1765.91|1768.08|1767.71|1765.72|1765.31|1151
1657035000000|2022-07-05 15:30:00|1766.42|1765.92|1766.23|1765.93|1767.76|1767.46|1765.32|1765.02|1418
1657035300000|2022-07-05 15:35:00|1766.25|1765.95|1765.31|1765.01|1766.93|1766.63|1765.27|1764.9|1260
1657035600000|2022-07-05 15:40:00|1765.34|1765.04|1766.64|1766.34|1767.14|1766.69|1765.25|1764.95|1260
1657035900000|2022-07-05 15:45:00|1766.61|1766.31|1769.75|1769.25|1769.79|1769.3|1766.44|1766.09|1313
1657036200000|2022-07-05 15:50:00|1769.74|1769.24|1769.77|1769.47|1770.22|1769.92|1769.5|1769.04|975
1657036500000|2022-07-05 15:55:00|1769.82|1769.52|1769.34|1768.84|1770.18|1769.81|1768.93|1768.52|1083
1657036800000|2022-07-05 16:00:00|1769.35|1768.85|1768.31|1768.01|1770.21|1769.84|1768.19|1767.89|1151
1657037100000|2022-07-05 16:05:00|1768.32|1768.02|1769.94|1769.64|1770.13|1769.75|1768.2|1767.78|985
1657037400000|2022-07-05 16:10:00|1770.03|1769.73|1768.53|1768.03|1771.58|1771.2|1767.99|1767.62|1042
1657037700000|2022-07-05 16:15:00|1768.52|1768.02|1767.37|1766.87|1768.59|1768.19|1767.23|1766.82|1011
1657038000000|2022-07-05 16:20:00|1767.35|1766.85|1770.17|1769.67|1770.44|1770.04|1767.24|1766.78|1026
1657038300000|2022-07-05 16:25:00|1770.2|1769.9|1770.27|1769.77|1770.85|1770.35|1769.86|1769.41|1037
1657038600000|2022-07-05 16:30:00|1770.28|1769.78|1768.26|1767.96|1770.43|1770.07|1768.03|1767.61|791
1657038900000|2022-07-05 16:35:00|1768.24|1767.94|1767.63|1767.33|1768.38|1768.02|1767.44|1767.05|691
1657039200000|2022-07-05 16:40:00|1767.66|1767.36|1766.73|1766.43|1767.83|1767.39|1766.58|1766.26|702
1657039500000|2022-07-05 16:45:00|1766.75|1766.45|1766.24|1765.94|1766.95|1766.55|1766.06|1765.58|779
1657039800000|2022-07-05 16:50:00|1766.26|1765.96|1767.51|1767.01|1767.54|1767.14|1766.04|1765.61|725
1657040100000|2022-07-05 16:55:00|1767.53|1767.03|1767.56|1767.26|1767.83|1767.46|1766.94|1766.56|758
1657040400000|2022-07-05 17:00:00|1767.68|1767.18|1766.26|1765.96|1767.79|1767.49|1766|1765.61|856
1657040700000|2022-07-05 17:05:00|1766.41|1765.91|1766.23|1765.93|1766.63|1766.23|1765.66|1765.28|927
1657041000000|2022-07-05 17:10:00|1766.21|1765.91|1765.82|1765.52|1766.61|1766.24|1765.54|1765.14|870
1657041300000|2022-07-05 17:15:00|1765.83|1765.53|1767|1766.7|1767.1|1766.73|1765.83|1765.53|818
1657041600000|2022-07-05 17:20:00|1767.01|1766.71|1766.52|1766.02|1767.5|1767.16|1766.36|1765.97|929
1657041900000|2022-07-05 17:25:00|1766.51|1766.01|1764.52|1764.22|1766.71|1766.4|1764.05|1763.75|1185
1657042200000|2022-07-05 17:30:00|1764.55|1764.25|1764.84|1764.54|1765.75|1765.37|1764.55|1764.25|905
1657042500000|2022-07-05 17:35:00|1764.85|1764.55|1764.86|1764.56|1765.75|1765.42|1764.38|1763.99|799
1657042800000|2022-07-05 17:40:00|1764.87|1764.57|1765.76|1765.46|1765.94|1765.51|1764.78|1764.4|673
1657043100000|2022-07-05 17:45:00|1765.77|1765.47|1765.89|1765.59|1766.15|1765.7|1765.28|1764.87|740
1657043400000|2022-07-05 17:50:00|1765.88|1765.58|1766.5|1766|1767|1766.7|1765.69|1765.26|621
1657043700000|2022-07-05 17:55:00|1766.53|1766.03|1765.28|1764.98|1766.54|1766.12|1765.11|1764.71|701
1657044000000|2022-07-05 18:00:00|1765.29|1764.99|1766.24|1765.74|1766.42|1766|1765.01|1764.64|885
1657044300000|2022-07-05 18:05:00|1766.23|1765.73|1766.33|1765.83|1766.56|1766.19|1765.06|1764.67|748
1657044600000|2022-07-05 18:10:00|1766.34|1765.84|1766.84|1766.54|1767.32|1766.96|1765.61|1765.21|878
1657044900000|2022-07-05 18:15:00|1766.89|1766.59|1766.88|1766.58|1767.71|1767.34|1766.56|1766.21|812
1657045200000|2022-07-05 18:20:00|1766.89|1766.59|1766.93|1766.63|1767.18|1766.88|1766.56|1766.24|792
1657045500000|2022-07-05 18:25:00|1767.07|1766.57|1768.39|1767.89|1768.56|1768.13|1766.54|1766.24|1040
1657045800000|2022-07-05 18:30:00|1768.32|1768.02|1768.96|1768.66|1769.26|1768.96|1768.24|1767.91|842
1657046100000|2022-07-05 18:35:00|1768.92|1768.62|1768.57|1768.27|1769.44|1769.03|1768.39|1768.08|733
1657046400000|2022-07-05 18:40:00|1768.58|1768.28|1768.85|1768.55|1769.14|1768.73|1768.2|1767.9|743
1657046700000|2022-07-05 18:45:00|1768.87|1768.57|1767.64|1767.34|1769.05|1768.67|1767.35|1766.98|614
1657047000000|2022-07-05 18:50:00|1767.75|1767.25|1767.74|1767.44|1767.86|1767.56|1767.29|1766.99|627
1657047300000|2022-07-05 18:55:00|1767.69|1767.39|1766.26|1765.96|1767.8|1767.44|1766.2|1765.9|708
1657047600000|2022-07-05 19:00:00|1766.24|1765.94|1767.49|1767.19|1767.94|1767.6|1765.79|1765.49|639
1657047900000|2022-07-05 19:05:00|1767.5|1767.2|1768|1767.7|1768.06|1767.76|1767.19|1766.89|656
1657048200000|2022-07-05 19:10:00|1767.99|1767.69|1767.68|1767.38|1768.22|1767.92|1767.36|1767.06|701
1657048500000|2022-07-05 19:15:00|1767.67|1767.37|1767.58|1767.28|1768.3|1768|1767.4|1767.1|596
1657048800000|2022-07-05 19:20:00|1767.57|1767.27|1767.8|1767.5|1768.36|1768.05|1767.5|1767.13|502
1657049100000|2022-07-05 19:25:00|1767.77|1767.47|1767.77|1767.27|1768.33|1767.96|1767.56|1767.16|685
1657049400000|2022-07-05 19:30:00|1767.68|1767.38|1767.01|1766.71|1768.06|1767.67|1766.98|1766.59|689
1657049700000|2022-07-05 19:35:00|1766.99|1766.69|1766.38|1766.08|1767.17|1766.78|1766.1|1765.74|836
1657050000000|2022-07-05 19:40:00|1766.39|1766.09|1767.89|1767.39|1768.11|1767.65|1766.39|1766.06|736
1657050300000|2022-07-05 19:45:00|1767.9|1767.4|1767.48|1767.18|1767.98|1767.6|1766.91|1766.51|780
1657050600000|2022-07-05 19:50:00|1767.45|1767.15|1766.57|1766.27|1767.61|1767.22|1766.42|1766.12|837
1657050900000|2022-07-05 19:55:00|1766.56|1766.26|1767.27|1766.97|1767.63|1767.27|1766.39|1766.09|964
1657051200000|2022-07-05 20:00:00|1767.24|1766.94|1767.5|1767|1768.45|1768.09|1767.24|1766.91|710
1657051500000|2022-07-05 20:05:00|1767.46|1766.96|1767.72|1767.42|1767.8|1767.45|1767.13|1766.76|433
1657051800000|2022-07-05 20:10:00|1767.71|1767.41|1767.3|1767|1768.27|1767.9|1767.24|1766.94|324
1657052100000|2022-07-05 20:15:00|1767.26|1766.96|1767.63|1767.33|1767.88|1767.49|1767.26|1766.93|332
1657052400000|2022-07-05 20:20:00|1767.64|1767.34|1766.58|1766.28|1767.7|1767.4|1766.5|1766.2|223
1657052700000|2022-07-05 20:25:00|1766.53|1766.23|1765.71|1765.41|1766.59|1766.29|1765.6|1765.26|385
1657053000000|2022-07-05 20:30:00|1765.72|1765.42|1766.49|1766.19|1766.59|1766.25|1765.71|1765.41|273
1657053300000|2022-07-05 20:35:00|1766.48|1766.18|1765.87|1765.57|1766.53|1766.22|1765.84|1765.44|219
1657053600000|2022-07-05 20:40:00|1765.86|1765.56|1766.09|1765.79|1766.27|1765.86|1765.58|1765.18|255
1657053900000|2022-07-05 20:45:00|1766.13|1765.83|1766.24|1765.74|1766.59|1766.09|1765.98|1765.61|365
1657054200000|2022-07-05 20:50:00|1766.26|1765.76|1766.25|1765.75|1766.4|1765.98|1765.99|1765.63|324
1657054500000|2022-07-05 20:55:00|1766.27|1765.77|1765.13|1764.63|1767.01|1765.94|1764.85|1764.35|508
1657058400000|2022-07-05 22:00:00|1766.28|1765.78|1767.4|1766.9|1767.55|1767.05|1765.95|1765.45|448
1657058700000|2022-07-05 22:05:00|1767.46|1766.96|1767.31|1766.81|1767.73|1767.23|1767.13|1766.63|332
1657059000000|2022-07-05 22:10:00|1767.32|1766.82|1767.87|1767.37|1768.21|1767.71|1767.24|1766.74|269
1657059300000|2022-07-05 22:15:00|1767.88|1767.38|1767.7|1767.2|1768.04|1767.54|1767.37|1766.87|347
1657059600000|2022-07-05 22:20:00|1767.6|1767.1|1767.76|1767.26|1768.11|1767.61|1767.35|1766.85|268
1657059900000|2022-07-05 22:25:00|1767.81|1767.31|1768.38|1767.88|1768.47|1767.97|1767.56|1767.06|228
1657060200000|2022-07-05 22:30:00|1768.44|1767.94|1768.41|1767.91|1768.77|1768.27|1768.29|1767.79|215
1657060500000|2022-07-05 22:35:00|1768.42|1767.92|1768.71|1768.41|1768.93|1768.53|1768.38|1767.88|248
1657060800000|2022-07-05 22:40:00|1768.81|1768.31|1768.55|1768.05|1768.96|1768.56|1768.48|1768|203
1657061100000|2022-07-05 22:45:00|1768.54|1768.04|1768.52|1768.22|1768.7|1768.29|1768.32|1767.9|174
1657061400000|2022-07-05 22:50:00|1768.5|1768.2|1768.54|1768.04|1768.75|1768.32|1768.29|1767.91|156
1657061700000|2022-07-05 22:55:00|1768.53|1768.03|1768.48|1767.98|1768.78|1768.41|1768.29|1767.9|248
1657062000000|2022-07-05 23:00:00|1768.45|1767.95|1768.86|1768.36|1769.12|1768.66|1768.24|1767.74|298
1657062300000|2022-07-05 23:05:00|1768.84|1768.34|1769.17|1768.87|1769.33|1768.87|1768.8|1768.34|261
1657062600000|2022-07-05 23:10:00|1769.12|1768.82|1769.21|1768.71|1769.38|1768.95|1768.85|1768.44|327
1657062900000|2022-07-05 23:15:00|1769.19|1768.69|1768.72|1768.22|1769.34|1768.9|1768.72|1768.22|397
1657063200000|2022-07-05 23:20:00|1768.74|1768.24|1768.78|1768.28|1769.05|1768.55|1768.56|1768.06|320
1657063500000|2022-07-05 23:25:00|1768.8|1768.3|1768.55|1768.05|1768.87|1768.37|1768.02|1767.52|300
1657063800000|2022-07-05 23:30:00|1768.51|1768.01|1768.44|1767.94|1768.61|1768.11|1768.18|1767.68|343
1657064100000|2022-07-05 23:35:00|1768.46|1767.96|1768.3|1767.8|1768.65|1768.15|1768.2|1767.7|315
1657064400000|2022-07-05 23:40:00|1768.31|1767.81|1769.54|1769.04|1769.67|1769.17|1768.26|1767.76|355
1657064700000|2022-07-05 23:45:00|1769.52|1769.02|1769.75|1769.25|1770.37|1769.97|1769.45|1768.95|423
1657065000000|2022-07-05 23:50:00|1769.74|1769.24|1769.63|1769.13|1769.83|1769.39|1769.33|1768.83|280
1657065300000|2022-07-05 23:55:00|1769.59|1769.09|1769.8|1769.5|1769.8|1769.5|1769.12|1768.65|360
1657065600000|2022-07-06 00:00:00|1769.78|1769.48|1769.94|1769.44|1770.19|1769.69|1769.05|1768.55|686
1657065900000|2022-07-06 00:05:00|1769.99|1769.49|1770.66|1770.16|1771.06|1770.58|1769.77|1769.27|563
1657066200000|2022-07-06 00:10:00|1770.74|1770.24|1770.08|1769.58|1770.76|1770.36|1769.57|1769.1|528
1657066500000|2022-07-06 00:15:00|1770.06|1769.56|1770.22|1769.72|1770.27|1769.77|1769.5|1769|527
1657066800000|2022-07-06 00:20:00|1770.21|1769.71|1769.96|1769.46|1770.35|1769.85|1769.53|1769.03|481
1657067100000|2022-07-06 00:25:00|1769.97|1769.47|1769.32|1768.82|1770|1769.5|1768.98|1768.48|490
1657067400000|2022-07-06 00:30:00|1769.22|1768.72|1769.94|1769.44|1770|1769.5|1768.99|1768.62|369
1657067700000|2022-07-06 00:35:00|1769.92|1769.42|1769.48|1768.98|1770.1|1769.6|1769.48|1768.98|424
1657068000000|2022-07-06 00:40:00|1769.5|1769|1770.14|1769.84|1770.19|1769.89|1769.05|1768.6|418
1657068300000|2022-07-06 00:45:00|1770.24|1769.74|1770.8|1770.3|1770.82|1770.42|1769.99|1769.49|471
1657068600000|2022-07-06 00:50:00|1770.81|1770.31|1770.89|1770.39|1771.18|1770.78|1770.45|1769.96|535
1657068900000|2022-07-06 00:55:00|1770.91|1770.41|1771.44|1770.94|1771.47|1770.98|1770.61|1770.11|455
1657069200000|2022-07-06 01:00:00|1771.41|1770.91|1772.12|1771.62|1772.12|1771.74|1771.17|1770.71|895
1657069500000|2022-07-06 01:05:00|1772.18|1771.68|1773.01|1772.51|1773.14|1772.64|1771.93|1771.43|736
1657069800000|2022-07-06 01:10:00|1772.95|1772.45|1772.02|1771.52|1772.99|1772.61|1771.58|1771.1|764
1657070100000|2022-07-06 01:15:00|1772.03|1771.53|1772.14|1771.64|1772.34|1771.84|1771.43|1771.04|783
1657070400000|2022-07-06 01:20:00|1772.15|1771.65|1771.22|1770.72|1772.64|1772.14|1771.22|1770.72|699
1657070700000|2022-07-06 01:25:00|1771.23|1770.73|1769.28|1768.78|1771.32|1770.94|1769.01|1768.65|797
1657071000000|2022-07-06 01:30:00|1769.29|1768.79|1770.44|1769.94|1771.41|1770.91|1769.29|1768.79|972
1657071300000|2022-07-06 01:35:00|1770.47|1769.97|1770.9|1770.4|1771.51|1771.12|1769.97|1769.47|883
1657071600000|2022-07-06 01:40:00|1770.91|1770.41|1771.1|1770.6|1771.6|1771.1|1770.55|1770.07|826
1657071900000|2022-07-06 01:45:00|1771.12|1770.62|1771.3|1771|1771.5|1771.07|1770.43|1770.03|739
1657072200000|2022-07-06 01:50:00|1771.29|1770.99|1769.69|1769.19|1771.3|1770.99|1768.7|1768.35|953
1657072500000|2022-07-06 01:55:00|1769.67|1769.17|1768.77|1768.27|1770.24|1769.77|1768.49|1768.16|1034
1657072800000|2022-07-06 02:00:00|1768.79|1768.29|1770.17|1769.67|1770.63|1770.19|1768.58|1768.27|1006
1657073100000|2022-07-06 02:05:00|1770.16|1769.66|1770.7|1770.2|1771.4|1770.9|1770.07|1769.57|1011
1657073400000|2022-07-06 02:10:00|1770.69|1770.19|1771.34|1770.84|1771.48|1770.98|1769.59|1769.18|762
1657073700000|2022-07-06 02:15:00|1771.33|1770.83|1771.73|1771.23|1771.86|1771.36|1771.12|1770.62|592
1657074000000|2022-07-06 02:20:00|1771.65|1771.15|1771.53|1771.03|1771.88|1771.38|1771.36|1770.86|537
1657074300000|2022-07-06 02:25:00|1771.54|1771.04|1771.65|1771.15|1771.78|1771.28|1770.92|1770.42|411
1657074600000|2022-07-06 02:30:00|1771.67|1771.17|1771.69|1771.19|1772.39|1771.98|1771.39|1770.92|669
1657074900000|2022-07-06 02:35:00|1771.7|1771.2|1771.02|1770.52|1772.56|1772.06|1770.88|1770.38|676
1657075200000|2022-07-06 02:40:00|1770.92|1770.42|1770.32|1769.82|1771.24|1770.85|1769.92|1769.5|791
1657075500000|2022-07-06 02:45:00|1770.31|1769.81|1770.51|1770.01|1770.91|1770.41|1770.12|1769.62|645
1657075800000|2022-07-06 02:50:00|1770.5|1770|1771.18|1770.68|1771.64|1771.29|1770.31|1769.81|592
1657076100000|2022-07-06 02:55:00|1771.19|1770.69|1771.19|1770.69|1771.54|1771.04|1770.78|1770.35|716
1657076400000|2022-07-06 03:00:00|1771.15|1770.65|1772.09|1771.59|1772.28|1771.78|1770.83|1770.33|579
1657076700000|2022-07-06 03:05:00|1772.11|1771.61|1772.01|1771.51|1772.78|1772.28|1771.73|1771.23|713
1657077000000|2022-07-06 03:10:00|1772|1771.5|1771.22|1770.72|1772.44|1771.94|1770.78|1770.37|618
1657077300000|2022-07-06 03:15:00|1771.27|1770.77|1771.26|1770.76|1771.54|1771.04|1770.56|1770.26|595
1657077600000|2022-07-06 03:20:00|1771.25|1770.75|1771.13|1770.63|1771.72|1771.37|1770.56|1770.09|681
1657077900000|2022-07-06 03:25:00|1771.14|1770.64|1770.65|1770.15|1771.29|1770.83|1770.26|1769.76|650
1657078200000|2022-07-06 03:30:00|1770.63|1770.13|1770.49|1769.99|1771.12|1770.62|1770.2|1769.7|542
1657078500000|2022-07-06 03:35:00|1770.5|1770|1770.48|1769.98|1770.82|1770.32|1770.15|1769.65|374
1657078800000|2022-07-06 03:40:00|1770.49|1769.99|1770.93|1770.43|1771.23|1770.73|1770.39|1769.89|377
1657079100000|2022-07-06 03:45:00|1770.91|1770.41|1770.34|1769.84|1771.2|1770.7|1770.22|1769.81|510
1657079400000|2022-07-06 03:50:00|1770.33|1769.83|1769.83|1769.33|1770.57|1770.07|1769.83|1769.33|473
1657079700000|2022-07-06 03:55:00|1769.84|1769.34|1769.44|1769.14|1770.14|1769.72|1769.41|1769.06|396
1657080000000|2022-07-06 04:00:00|1769.42|1769.12|1769.32|1768.82|1770.05|1769.6|1769.12|1768.73|436
1657080300000|2022-07-06 04:05:00|1769.29|1768.79|1769.13|1768.63|1769.51|1769.1|1767.99|1767.65|620
1657080600000|2022-07-06 04:10:00|1769.16|1768.66|1768.98|1768.48|1769.33|1768.83|1768.64|1768.14|479
1657080900000|2022-07-06 04:15:00|1769|1768.5|1768.81|1768.31|1769.34|1768.84|1768.51|1768.12|431
1657081200000|2022-07-06 04:20:00|1768.82|1768.32|1768.35|1767.85|1769|1768.52|1768.26|1767.76|335
1657081500000|2022-07-06 04:25:00|1768.34|1767.84|1768.32|1767.82|1768.59|1768.2|1768.01|1767.6|387
1657081800000|2022-07-06 04:30:00|1768.31|1767.81|1767.74|1767.24|1768.42|1767.92|1767.52|1767.02|555
1657082100000|2022-07-06 04:35:00|1767.75|1767.25|1767.65|1767.15|1767.75|1767.25|1767.1|1766.69|403
1657082400000|2022-07-06 04:40:00|1767.78|1767.28|1767.79|1767.29|1768.1|1767.65|1767.23|1766.86|402
1657082700000|2022-07-06 04:45:00|1767.8|1767.3|1766.84|1766.54|1767.81|1767.44|1766.68|1766.22|445
1657083000000|2022-07-06 04:50:00|1766.94|1766.44|1766.46|1765.96|1767.31|1766.81|1766.24|1765.78|525
1657083300000|2022-07-06 04:55:00|1766.44|1765.94|1766.88|1766.38|1767.02|1766.64|1766.2|1765.76|550
1657083600000|2022-07-06 05:00:00|1766.78|1766.28|1767.24|1766.74|1767.33|1766.88|1766.5|1766.04|507
1657083900000|2022-07-06 05:05:00|1767.27|1766.77|1767.59|1767.09|1767.97|1767.47|1767.08|1766.58|370
1657084200000|2022-07-06 05:10:00|1767.56|1767.06|1767.54|1767.24|1768.07|1767.61|1767.41|1766.95|460
1657084500000|2022-07-06 05:15:00|1767.57|1767.27|1768.01|1767.51|1768.17|1767.7|1767.45|1766.95|398
1657084800000|2022-07-06 05:20:00|1768|1767.5|1767.56|1767.06|1768.3|1767.8|1767.21|1766.71|512
1657085100000|2022-07-06 05:25:00|1767.59|1767.09|1766.66|1766.16|1768.12|1767.62|1766.12|1765.62|614
1657085400000|2022-07-06 05:30:00|1766.65|1766.15|1766.14|1765.64|1767.25|1766.75|1765.65|1765.15|1072
1657085700000|2022-07-06 05:35:00|1766.07|1765.57|1764.2|1763.7|1766.45|1766.05|1763.85|1763.42|1146
1657086000000|2022-07-06 05:40:00|1764.19|1763.69|1764.95|1764.45|1765.12|1764.62|1763.69|1763.26|1071
1657086300000|2022-07-06 05:45:00|1764.93|1764.43|1765.4|1764.9|1766.69|1766.24|1764.87|1764.37|769
1657086600000|2022-07-06 05:50:00|1765.37|1764.87|1764.06|1763.56|1765.5|1765|1763.27|1762.93|912
1657086900000|2022-07-06 05:55:00|1764.03|1763.53|1763.69|1763.19|1764.81|1764.35|1763.52|1763.05|956
1657087200000|2022-07-06 06:00:00|1763.68|1763.18|1765.56|1765.26|1765.86|1765.45|1763.48|1763.04|1051
1657087500000|2022-07-06 06:05:00|1765.55|1765.25|1765.74|1765.24|1765.98|1765.6|1764.04|1763.74|1129
1657087800000|2022-07-06 06:10:00|1765.72|1765.22|1767.27|1766.77|1767.43|1766.93|1765.18|1764.68|1008
1657088100000|2022-07-06 06:15:00|1767.26|1766.76|1767.08|1766.58|1767.52|1767.02|1766.22|1765.82|933
1657088400000|2022-07-06 06:20:00|1767.05|1766.55|1767.61|1767.11|1768.04|1767.58|1766.48|1766.02|747
1657088700000|2022-07-06 06:25:00|1767.56|1767.06|1766.51|1766.21|1767.71|1767.25|1766|1765.67|748
1657089000000|2022-07-06 06:30:00|1766.53|1766.23|1766.9|1766.4|1767.36|1766.86|1765.96|1765.51|994
1657089300000|2022-07-06 06:35:00|1766.95|1766.45|1766.97|1766.67|1767.65|1767.15|1766.42|1765.92|787
1657089600000|2022-07-06 06:40:00|1766.96|1766.66|1768.34|1768.04|1768.58|1768.26|1766.79|1766.29|1091
1657089900000|2022-07-06 06:45:00|1768.36|1768.06|1769.35|1768.85|1770.1|1769.7|1767.88|1767.49|1188
1657090200000|2022-07-06 06:50:00|1769.24|1768.74|1768.09|1767.79|1769.46|1768.96|1767.85|1767.44|1120
1657090500000|2022-07-06 06:55:00|1768.1|1767.8|1769.5|1769.2|1769.82|1769.43|1768.1|1767.8|1111
1657090800000|2022-07-06 07:00:00|1769.46|1769.16|1767|1766.7|1769.5|1769.2|1766.82|1766.42|1186
1657091100000|2022-07-06 07:05:00|1766.98|1766.68|1768.38|1768.08|1769.03|1768.66|1766.83|1766.41|1130
1657091400000|2022-07-06 07:10:00|1768.35|1768.05|1768.9|1768.6|1769.84|1769.44|1767.35|1766.98|1220
1657091700000|2022-07-06 07:15:00|1768.86|1768.56|1769.02|1768.72|1770.4|1770.05|1768.66|1768.36|1113
1657092000000|2022-07-06 07:20:00|1769.14|1768.64|1768.43|1768.13|1770.02|1769.72|1768.15|1767.85|1060
1657092300000|2022-07-06 07:25:00|1768.42|1768.12|1769.93|1769.63|1770.43|1770.13|1768.35|1768.05|961
1657092600000|2022-07-06 07:30:00|1769.94|1769.64|1768.88|1768.58|1769.94|1769.64|1768|1767.68|885
1657092900000|2022-07-06 07:35:00|1768.89|1768.59|1769.5|1769.2|1769.75|1769.38|1768.23|1767.92|782
1657093200000|2022-07-06 07:40:00|1769.51|1769.21|1769.01|1768.71|1770.57|1770.21|1768.98|1768.68|824
1657093500000|2022-07-06 07:45:00|1769.02|1768.72|1768.84|1768.54|1769.33|1769.03|1767.9|1767.58|852
1657093800000|2022-07-06 07:50:00|1768.79|1768.49|1768.82|1768.52|1770.22|1769.83|1768.75|1768.37|925
1657094100000|2022-07-06 07:55:00|1768.92|1768.42|1768.01|1767.71|1768.96|1768.63|1767.54|1767.24|1011
1657094400000|2022-07-06 08:00:00|1768.05|1767.75|1768.01|1767.71|1769.03|1768.64|1767.64|1767.32|952
1657094700000|2022-07-06 08:05:00|1768|1767.7|1769.68|1769.38|1770.2|1769.87|1767.72|1767.39|1112
1657095000000|2022-07-06 08:10:00|1769.7|1769.4|1770.93|1770.63|1772.07|1771.74|1769.69|1769.39|1056
1657095300000|2022-07-06 08:15:00|1770.91|1770.61|1769.99|1769.69|1771.03|1770.67|1769.98|1769.6|842
1657095600000|2022-07-06 08:20:00|1770.01|1769.71|1770.9|1770.6|1771.23|1770.84|1770|1769.59|888
1657095900000|2022-07-06 08:25:00|1770.96|1770.66|1769.68|1769.18|1771.25|1770.87|1769.38|1768.98|846
1657096200000|2022-07-06 08:30:00|1769.58|1769.28|1769.38|1769.08|1770.8|1770.41|1769.36|1769.06|966
1657096500000|2022-07-06 08:35:00|1769.37|1769.07|1766.81|1766.51|1769.65|1769.33|1766.24|1765.92|1066
1657096800000|2022-07-06 08:40:00|1766.83|1766.53|1765.93|1765.63|1767.53|1767.18|1765.26|1764.92|956
1657097100000|2022-07-06 08:45:00|1765.95|1765.65|1766.22|1765.92|1767.51|1767.21|1765.94|1765.55|978
1657097400000|2022-07-06 08:50:00|1766.25|1765.95|1766.04|1765.74|1766.88|1766.57|1765.91|1765.61|939
1657097700000|2022-07-06 08:55:00|1766.03|1765.73|1766.47|1765.97|1766.91|1766.6|1765.99|1765.63|802
1657098000000|2022-07-06 09:00:00|1766.42|1766.12|1765.95|1765.65|1766.63|1766.33|1765.86|1765.5|789
1657098300000|2022-07-06 09:05:00|1765.93|1765.63|1766.32|1766.02|1766.48|1766.14|1764.58|1764.28|1034
1657098600000|2022-07-06 09:10:00|1766.26|1765.96|1766.73|1766.43|1767.17|1766.86|1765.99|1765.69|850
1657098900000|2022-07-06 09:15:00|1766.76|1766.46|1766.99|1766.69|1767.28|1766.98|1765.88|1765.49|845
1657099200000|2022-07-06 09:20:00|1767|1766.7|1767.59|1767.29|1767.9|1767.56|1766.09|1765.75|750
1657099500000|2022-07-06 09:25:00|1767.57|1767.27|1766.75|1766.45|1767.72|1767.42|1766.56|1766.22|683
1657099800000|2022-07-06 09:30:00|1766.84|1766.54|1767.14|1766.84|1767.85|1767.41|1765.92|1765.59|925
1657100100000|2022-07-06 09:35:00|1767.16|1766.86|1765.06|1764.76|1767.33|1766.96|1764.52|1764.22|789
1657100400000|2022-07-06 09:40:00|1765.07|1764.77|1765.51|1765.21|1766.25|1765.88|1764.97|1764.67|617
1657100700000|2022-07-06 09:45:00|1765.43|1765.13|1765.13|1764.83|1765.63|1765.21|1764.6|1764.24|590
1657101000000|2022-07-06 09:50:00|1765.12|1764.82|1764.26|1763.96|1765.61|1765.26|1764.2|1763.8|632
1657101300000|2022-07-06 09:55:00|1764.25|1763.95|1764.24|1763.94|1765.07|1764.77|1764.08|1763.75|755
1657101600000|2022-07-06 10:00:00|1764.21|1763.91|1763.61|1763.31|1764.5|1764.2|1763.55|1763.17|694
1657101900000|2022-07-06 10:05:00|1763.6|1763.3|1761.99|1761.69|1764.04|1763.67|1761.96|1761.63|655
1657102200000|2022-07-06 10:10:00|1762|1761.7|1761.63|1761.33|1762.94|1762.57|1761.23|1760.93|858
1657102500000|2022-07-06 10:15:00|1761.64|1761.34|1761.6|1761.1|1762.51|1762.21|1761.38|1760.99|745
1657102800000|2022-07-06 10:20:00|1761.48|1761.18|1760.59|1760.29|1761.86|1761.48|1760.45|1760.15|824
1657103100000|2022-07-06 10:25:00|1760.7|1760.2|1762.3|1762|1762.59|1762.23|1760.56|1760.18|749
1657103400000|2022-07-06 10:30:00|1762.31|1762.01|1762.44|1762.14|1762.99|1762.63|1761.94|1761.53|792
1657103700000|2022-07-06 10:35:00|1762.43|1762.13|1761.32|1761.02|1762.43|1762.13|1761.04|1760.65|750
1657104000000|2022-07-06 10:40:00|1761.29|1760.99|1761.26|1760.96|1761.39|1761.07|1760.36|1759.99|823
1657104300000|2022-07-06 10:45:00|1761.27|1760.97|1761.45|1761.15|1761.87|1761.57|1760.91|1760.59|700
1657104600000|2022-07-06 10:50:00|1761.41|1761.11|1760.58|1760.28|1761.56|1761.23|1760.31|1760.01|618
1657104900000|2022-07-06 10:55:00|1760.57|1760.27|1761.47|1761.17|1761.55|1761.2|1760.41|1759.96|824
1657105200000|2022-07-06 11:00:00|1761.5|1761.2|1761.93|1761.63|1762.91|1762.55|1761.44|1761.14|885
1657105500000|2022-07-06 11:05:00|1762.03|1761.53|1763.07|1762.77|1763.24|1762.9|1761.88|1761.53|754
1657105800000|2022-07-06 11:10:00|1763.05|1762.75|1761.85|1761.55|1763.18|1762.8|1761.49|1761.17|770
1657106100000|2022-07-06 11:15:00|1761.81|1761.51|1762.19|1761.69|1763.17|1762.75|1761.65|1761.25|680
1657106400000|2022-07-06 11:20:00|1762.11|1761.81|1761.89|1761.59|1762.3|1761.95|1761.37|1761.06|743
1657106700000|2022-07-06 11:25:00|1761.87|1761.57|1761.7|1761.2|1762.65|1762.3|1761.08|1760.76|681
1657107000000|2022-07-06 11:30:00|1761.69|1761.19|1761.21|1760.71|1761.94|1761.54|1761.07|1760.71|688
1657107300000|2022-07-06 11:35:00|1761.19|1760.69|1761.97|1761.67|1762.14|1761.84|1760.63|1760.33|880
1657107600000|2022-07-06 11:40:00|1761.95|1761.65|1763.31|1763.01|1763.68|1763.31|1761.31|1761.01|863
1657107900000|2022-07-06 11:45:00|1763.32|1763.02|1761.67|1761.37|1763.41|1763.08|1761.37|1760.99|738
1657108200000|2022-07-06 11:50:00|1761.7|1761.4|1761.07|1760.77|1762.16|1761.84|1761.02|1760.66|891
1657108500000|2022-07-06 11:55:00|1761.08|1760.78|1763.51|1763.21|1763.65|1763.35|1761.04|1760.66|789
1657108800000|2022-07-06 12:00:00|1763.41|1763.11|1762.71|1762.41|1763.8|1763.43|1761.73|1761.39|1012
1657109100000|2022-07-06 12:05:00|1762.7|1762.4|1763.9|1763.6|1765.05|1764.68|1762.32|1761.99|1046
1657109400000|2022-07-06 12:10:00|1763.91|1763.61|1763.27|1762.97|1764.11|1763.75|1762.9|1762.56|905
1657109700000|2022-07-06 12:15:00|1763.24|1762.94|1763.92|1763.62|1765.19|1764.8|1762.98|1762.6|932
1657110000000|2022-07-06 12:20:00|1763.47|1763.17|1762.06|1761.76|1763.77|1763.47|1760.67|1760.32|1407
1657110300000|2022-07-06 12:25:00|1761.96|1761.66|1760.39|1760.09|1763.06|1762.76|1760.33|1760.02|1330
1657110600000|2022-07-06 12:30:00|1760.07|1759.77|1761.67|1761.37|1762.65|1762.35|1759.77|1759.47|1218
1657110900000|2022-07-06 12:35:00|1761.76|1761.26|1762.28|1761.98|1764.26|1763.95|1761.65|1761.26|1214
1657111200000|2022-07-06 12:40:00|1762.27|1761.97|1762.25|1761.75|1762.82|1762.39|1761.03|1760.73|1164
1657111500000|2022-07-06 12:45:00|1762.15|1761.85|1764.88|1764.58|1764.91|1764.61|1761.14|1760.84|1132
1657111800000|2022-07-06 12:50:00|1764.89|1764.59|1765.78|1765.48|1768.14|1767.84|1764.89|1764.59|1411
1657112100000|2022-07-06 12:55:00|1765.74|1765.44|1765.46|1765.16|1766.12|1765.78|1764.53|1764.16|1044
1657112400000|2022-07-06 13:00:00|1765.39|1765.09|1767.3|1767|1768.05|1767.58|1764.06|1763.6|1361
1657112700000|2022-07-06 13:05:00|1767.29|1766.99|1767.29|1766.99|1768.22|1767.72|1765.46|1765.12|1328
1657113000000|2022-07-06 13:10:00|1767.3|1767|1765.7|1765.4|1767.53|1767.17|1764.81|1764.41|1137
1657113300000|2022-07-06 13:15:00|1765.89|1765.39|1763.96|1763.66|1766.58|1766.28|1763.83|1763.48|1237
1657113600000|2022-07-06 13:20:00|1763.95|1763.65|1764.17|1763.67|1764.67|1764.37|1762.94|1762.64|1082
1657113900000|2022-07-06 13:25:00|1764.14|1763.84|1763.3|1763|1764.95|1764.65|1763.09|1762.75|1056
1657114200000|2022-07-06 13:30:00|1763.32|1763.02|1762.46|1762.16|1765.03|1764.68|1761.85|1761.5|1345
1657114500000|2022-07-06 13:35:00|1762.45|1762.15|1762.36|1762.06|1765.52|1765.19|1761.83|1761.53|1468
1657114800000|2022-07-06 13:40:00|1762.3|1762|1764.61|1764.11|1765.55|1765.25|1761.74|1761.4|1384
1657115100000|2022-07-06 13:45:00|1764.62|1764.12|1760.28|1759.98|1764.62|1764.12|1760.09|1759.75|1671
1657115400000|2022-07-06 13:50:00|1760.26|1759.96|1757.62|1757.12|1760.56|1760.26|1755.63|1755.22|1688
1657115700000|2022-07-06 13:55:00|1757.55|1757.25|1760.74|1760.24|1761.35|1761.05|1757.42|1757.09|1452
1657116000000|2022-07-06 14:00:00|1760.73|1760.23|1757.14|1756.84|1761.03|1760.53|1754.98|1754.68|1919
1657116300000|2022-07-06 14:05:00|1757.25|1756.75|1757.36|1757.06|1758.35|1757.96|1755.47|1755.16|1719
1657116600000|2022-07-06 14:10:00|1757.38|1757.08|1754.2|1753.9|1758.37|1758.07|1752.64|1752.34|1775
1657116900000|2022-07-06 14:15:00|1754.21|1753.91|1753.29|1752.99|1755.1|1754.78|1751.79|1751.33|1799
1657117200000|2022-07-06 14:20:00|1753.11|1752.81|1754.88|1754.58|1755.3|1754.89|1752.4|1752.09|1608
1657117500000|2022-07-06 14:25:00|1754.84|1754.54|1755.49|1755.19|1757.22|1756.92|1754.24|1753.94|1545
1657117800000|2022-07-06 14:30:00|1755.47|1755.17|1753.9|1753.6|1756.53|1756.15|1753.9|1753.6|1429
1657118100000|2022-07-06 14:35:00|1753.91|1753.61|1752.18|1751.68|1754.41|1754.1|1751.7|1751.33|1455
1657118400000|2022-07-06 14:40:00|1752.17|1751.67|1751.25|1750.95|1752.42|1752.12|1750.81|1750.39|1475
1657118700000|2022-07-06 14:45:00|1751.28|1750.98|1750.22|1749.92|1752.71|1752.3|1750.22|1749.88|1380
1657119000000|2022-07-06 14:50:00|1750.24|1749.94|1749.22|1748.92|1750.34|1749.95|1748.35|1747.96|1399
1657119300000|2022-07-06 14:55:00|1749.25|1748.95|1743.88|1743.58|1749.66|1749.36|1743.85|1743.45|1602
1657119600000|2022-07-06 15:00:00|1743.98|1743.68|1741.19|1740.69|1744.76|1744.35|1740.67|1740.29|1576
1657119900000|2022-07-06 15:05:00|1741.21|1740.71|1738.56|1738.06|1741.84|1741.34|1737.97|1737.65|1580
1657120200000|2022-07-06 15:10:00|1738.55|1738.05|1738.16|1737.66|1739.52|1739.16|1737.76|1737.46|1472
1657120500000|2022-07-06 15:15:00|1738.09|1737.59|1738.63|1738.33|1739.43|1739.13|1736.82|1736.52|1482
1657120800000|2022-07-06 15:20:00|1738.64|1738.34|1740.05|1739.55|1741.36|1741.02|1738.58|1738.28|1533
1657121100000|2022-07-06 15:25:00|1740.04|1739.54|1738.96|1738.46|1741.1|1740.73|1738.45|1738.1|1475
1657121400000|2022-07-06 15:30:00|1738.94|1738.44|1739.88|1739.38|1740.49|1740.17|1738.26|1737.94|1427
1657121700000|2022-07-06 15:35:00|1739.76|1739.46|1737.14|1736.84|1739.98|1739.63|1736.49|1736.13|1318
1657122000000|2022-07-06 15:40:00|1737.13|1736.83|1737.98|1737.48|1738.52|1738.18|1736.7|1736.29|1166
1657122300000|2022-07-06 15:45:00|1737.99|1737.49|1738.27|1737.97|1738.79|1738.4|1737.34|1736.99|1157
1657122600000|2022-07-06 15:50:00|1738.26|1737.96|1735.36|1734.86|1738.39|1738.05|1735.11|1734.77|1274
1657122900000|2022-07-06 15:55:00|1735.23|1734.93|1733.93|1733.63|1735.49|1735.07|1732.96|1732.54|1374
1657123200000|2022-07-06 16:00:00|1734.03|1733.53|1733.23|1732.93|1734.5|1734.12|1732.46|1732.1|1216
1657123500000|2022-07-06 16:05:00|1733.28|1732.98|1733.66|1733.36|1734.18|1733.8|1732.49|1732.16|1030
1657123800000|2022-07-06 16:10:00|1733.69|1733.39|1734.91|1734.41|1735.25|1734.95|1733.2|1732.84|1134
1657124100000|2022-07-06 16:15:00|1734.81|1734.51|1735.76|1735.46|1736.81|1736.46|1734.77|1734.42|1168
1657124400000|2022-07-06 16:20:00|1735.72|1735.42|1734.31|1733.81|1735.88|1735.46|1734.2|1733.8|1046
1657124700000|2022-07-06 16:25:00|1734.3|1733.8|1734.85|1734.55|1735.4|1735.01|1734.02|1733.6|917
1657125000000|2022-07-06 16:30:00|1734.76|1734.46|1736.24|1735.94|1737.07|1736.67|1734.45|1734.11|981
1657125300000|2022-07-06 16:35:00|1736.26|1735.96|1736.35|1735.85|1736.51|1736.1|1735.42|1735.02|906
1657125600000|2022-07-06 16:40:00|1736.38|1735.88|1735.6|1735.1|1736.91|1736.52|1735.48|1735.09|930
1657125900000|2022-07-06 16:45:00|1735.61|1735.11|1736.31|1736.01|1736.37|1736.04|1734.55|1734.14|922
1657126200000|2022-07-06 16:50:00|1736.3|1736|1736.72|1736.22|1736.74|1736.44|1735.55|1735.12|761
1657126500000|2022-07-06 16:55:00|1736.74|1736.24|1735.42|1734.92|1736.8|1736.43|1735.11|1734.73|868
1657126800000|2022-07-06 17:00:00|1735.4|1734.9|1737.34|1736.84|1737.39|1737.04|1735.28|1734.9|827
1657127100000|2022-07-06 17:05:00|1737.33|1736.83|1737.46|1737.16|1737.87|1737.46|1737.03|1736.64|952
1657127400000|2022-07-06 17:10:00|1737.45|1737.15|1737.38|1737.08|1737.88|1737.43|1737.07|1736.73|837
1657127700000|2022-07-06 17:15:00|1737.39|1737.09|1736.88|1736.58|1737.81|1737.38|1736.77|1736.39|794
1657128000000|2022-07-06 17:20:00|1736.94|1736.64|1737.38|1737.08|1737.79|1737.37|1736.79|1736.49|819
1657128300000|2022-07-06 17:25:00|1737.41|1737.11|1738.27|1737.97|1738.81|1738.38|1737.18|1736.75|1060
1657128600000|2022-07-06 17:30:00|1738.29|1737.99|1738.86|1738.36|1738.89|1738.49|1737.61|1737.22|721
1657128900000|2022-07-06 17:35:00|1738.87|1738.37|1738.35|1737.85|1739.38|1739.08|1738.16|1737.81|639
1657129200000|2022-07-06 17:40:00|1738.36|1737.86|1736.93|1736.43|1738.43|1738.04|1736.75|1736.35|635
1657129500000|2022-07-06 17:45:00|1736.96|1736.46|1737.08|1736.78|1737.72|1737.33|1736.8|1736.42|714
1657129800000|2022-07-06 17:50:00|1737.09|1736.79|1737.06|1736.56|1737.6|1737.18|1736.76|1736.39|599
1657130100000|2022-07-06 17:55:00|1737.05|1736.55|1736.68|1736.18|1737.06|1736.66|1734.98|1734.68|757
1657130400000|2022-07-06 18:00:00|1736.71|1736.21|1737.85|1737.55|1739.59|1737.55|1734.95|1734.38|1435
1657130700000|2022-07-06 18:05:00|1738.02|1737.52|1738|1737.5|1739.75|1739.25|1737.75|1737.25|1376
1657131000000|2022-07-06 18:10:00|1737.97|1737.47|1737.22|1736.72|1738.38|1737.92|1736.78|1736.28|1104
1657131300000|2022-07-06 18:15:00|1737.11|1736.61|1734.92|1734.42|1737.11|1736.61|1734.64|1734.14|1145
1657131600000|2022-07-06 18:20:00|1734.94|1734.44|1734.57|1734.07|1735.32|1734.82|1733.78|1733.28|1066
1657131900000|2022-07-06 18:25:00|1734.51|1734.01|1736.57|1736.07|1736.94|1736.62|1733.96|1733.46|1225
1657132200000|2022-07-06 18:30:00|1736.49|1735.99|1737.83|1737.33|1738.58|1738.08|1735.93|1735.5|1082
1657132500000|2022-07-06 18:35:00|1737.86|1737.36|1738.89|1738.39|1739.65|1739.15|1737.63|1737.13|1189
1657132800000|2022-07-06 18:40:00|1738.85|1738.35|1739.78|1739.28|1739.99|1739.49|1738.68|1738.18|1119
1657133100000|2022-07-06 18:45:00|1739.79|1739.29|1739.86|1739.56|1740.3|1739.8|1739.36|1738.9|1014
1657133400000|2022-07-06 18:50:00|1739.85|1739.55|1739.46|1738.96|1740.21|1739.71|1739.26|1738.87|993
1657133700000|2022-07-06 18:55:00|1739.53|1739.03|1739.25|1738.75|1740.28|1739.78|1738.98|1738.56|983
1657134000000|2022-07-06 19:00:00|1739.31|1738.81|1739.5|1739|1739.71|1739.21|1738.2|1737.7|996
1657134300000|2022-07-06 19:05:00|1739.54|1739.04|1738.95|1738.45|1739.54|1739.04|1738.22|1737.72|869
1657134600000|2022-07-06 19:10:00|1738.93|1738.43|1740.44|1739.94|1740.47|1740.05|1738.9|1738.41|894
1657134900000|2022-07-06 19:15:00|1740.49|1739.99|1742.66|1742.16|1744.25|1743.75|1740.16|1739.66|1068
1657135200000|2022-07-06 19:20:00|1742.67|1742.17|1741.17|1740.67|1742.69|1742.19|1740.96|1740.57|753
1657135500000|2022-07-06 19:25:00|1741.14|1740.64|1741.43|1740.93|1741.71|1741.21|1740.83|1740.4|682
1657135800000|2022-07-06 19:30:00|1741.46|1740.96|1741.7|1741.2|1742.17|1741.67|1741.11|1740.61|652
1657136100000|2022-07-06 19:35:00|1741.66|1741.16|1741.82|1741.32|1742.18|1741.68|1741.11|1740.61|744
1657136400000|2022-07-06 19:40:00|1741.8|1741.3|1741.25|1740.75|1741.94|1741.44|1741.15|1740.65|688
1657136700000|2022-07-06 19:45:00|1741.26|1740.76|1741.07|1740.57|1741.87|1741.37|1740.82|1740.42|704
1657137000000|2022-07-06 19:50:00|1741.1|1740.6|1741.02|1740.52|1741.61|1741.11|1740.69|1740.19|907
1657137300000|2022-07-06 19:55:00|1741.03|1740.53|1739.67|1739.17|1741.1|1740.6|1739.48|1738.98|1059
1657137600000|2022-07-06 20:00:00|1739.68|1739.18|1740.09|1739.59|1740.4|1739.96|1739.68|1739.18|562
1657137900000|2022-07-06 20:05:00|1740.08|1739.58|1739.96|1739.46|1740.24|1739.91|1739.56|1739.18|320
1657138200000|2022-07-06 20:10:00|1740|1739.5|1740.4|1739.9|1740.81|1740.31|1739.84|1739.34|338
1657138500000|2022-07-06 20:15:00|1740.39|1739.89|1740.15|1739.65|1740.45|1739.95|1740.08|1739.58|227
1657138800000|2022-07-06 20:20:00|1740.19|1739.69|1739.62|1739.12|1740.29|1739.79|1739.52|1739.02|246
1657139100000|2022-07-06 20:25:00|1739.61|1739.11|1739.76|1739.26|1739.85|1739.35|1739.53|1739.03|385
1657139400000|2022-07-06 20:30:00|1739.74|1739.24|1738.93|1738.43|1739.74|1739.24|1738.91|1738.41|308
1657139700000|2022-07-06 20:35:00|1738.92|1738.42|1738.78|1738.28|1739.14|1738.64|1738.5|1738|365
1657140000000|2022-07-06 20:40:00|1738.79|1738.29|1738.83|1738.33|1739.01|1738.51|1738.54|1738.08|301
1657140300000|2022-07-06 20:45:00|1738.82|1738.32|1738.96|1738.46|1739.01|1738.51|1738.75|1738.25|273
1657140600000|2022-07-06 20:50:00|1738.93|1738.43|1739.45|1738.95|1739.45|1738.95|1738.63|1738.13|291
1657140900000|2022-07-06 20:55:00|1739.44|1738.94|1739.11|1738.61|1740.19|1739.69|1739.1|1738.6|342
1657144800000|2022-07-06 22:00:00|1739.61|1739.11|1740.43|1739.93|1740.52|1740.02|1739.57|1739.07|321
1657145100000|2022-07-06 22:05:00|1740.47|1739.97|1741.12|1740.62|1741.14|1740.64|1740.4|1739.9|292
1657145400000|2022-07-06 22:10:00|1741.1|1740.6|1739.75|1739.25|1741.12|1740.62|1739.51|1739.01|290
1657145700000|2022-07-06 22:15:00|1739.84|1739.34|1739.98|1739.48|1740.23|1739.73|1739.76|1739.26|217
1657146000000|2022-07-06 22:20:00|1739.99|1739.49|1739.9|1739.4|1740.35|1739.85|1739.77|1739.27|167
1657146300000|2022-07-06 22:25:00|1739.89|1739.39|1740.22|1739.72|1740.27|1739.77|1739.85|1739.35|229
1657146600000|2022-07-06 22:30:00|1740.15|1739.65|1739.87|1739.37|1740.26|1739.76|1739.78|1739.29|224
1657146900000|2022-07-06 22:35:00|1739.85|1739.35|1739.55|1739.05|1739.92|1739.42|1739.38|1738.92|217
1657147200000|2022-07-06 22:40:00|1739.68|1739.18|1739.47|1738.97|1739.74|1739.24|1739.28|1738.82|204
1657147500000|2022-07-06 22:45:00|1739.54|1739.04|1739.67|1739.17|1739.91|1739.57|1739.23|1738.82|205
1657147800000|2022-07-06 22:50:00|1739.66|1739.16|1739.43|1738.93|1739.66|1739.3|1739.33|1738.85|246
1657148100000|2022-07-06 22:55:00|1739.44|1738.94|1739.51|1739.01|1739.69|1739.2|1739.32|1738.88|259
1657148400000|2022-07-06 23:00:00|1739.46|1738.96|1739.1|1738.6|1739.51|1739.01|1738.85|1738.35|309
1657148700000|2022-07-06 23:05:00|1739.13|1738.63|1739.2|1738.7|1739.32|1738.82|1738.74|1738.24|399
1657149000000|2022-07-06 23:10:00|1739.18|1738.68|1739.48|1738.98|1739.58|1739.08|1738.93|1738.43|388
1657149300000|2022-07-06 23:15:00|1739.51|1739.01|1739.33|1738.83|1739.6|1739.1|1739.23|1738.73|262
1657149600000|2022-07-06 23:20:00|1739.35|1738.85|1739.99|1739.49|1740.05|1739.55|1739.29|1738.79|257
1657149900000|2022-07-06 23:25:00|1740|1739.5|1739.67|1739.17|1740.16|1739.66|1739.65|1739.15|245
1657150200000|2022-07-06 23:30:00|1739.69|1739.19|1740.01|1739.51|1740.17|1739.77|1739.59|1739.09|340
1657150500000|2022-07-06 23:35:00|1740|1739.5|1740.27|1739.77|1740.89|1740.43|1739.79|1739.29|510
1657150800000|2022-07-06 23:40:00|1740.25|1739.75|1740.25|1739.75|1740.45|1739.98|1739.86|1739.36|388
1657151100000|2022-07-06 23:45:00|1740.21|1739.71|1740.89|1740.39|1741.1|1740.6|1740.17|1739.69|435
1657151400000|2022-07-06 23:50:00|1740.84|1740.34|1740.63|1740.13|1740.93|1740.43|1740.47|1739.97|251
1657151700000|2022-07-06 23:55:00|1740.64|1740.14|1740.3|1739.8|1740.91|1740.52|1740.25|1739.75|274
1657152000000|2022-07-07 00:00:00|1740.36|1739.86|1739.08|1738.58|1740.4|1739.9|1738.92|1738.57|803
1657152300000|2022-07-07 00:05:00|1739.1|1738.6|1739.38|1738.88|1739.84|1739.36|1738.8|1738.4|650
1657152600000|2022-07-07 00:10:00|1739.4|1738.9|1740.19|1739.69|1740.38|1739.88|1739.25|1738.75|503
1657152900000|2022-07-07 00:15:00|1740.15|1739.65|1740.65|1740.15|1740.81|1740.31|1739.76|1739.35|577
1657153200000|2022-07-07 00:20:00|1740.63|1740.13|1741.21|1740.91|1741.55|1741.15|1740.52|1740.02|571
1657153500000|2022-07-07 00:25:00|1741.2|1740.9|1741.68|1741.18|1742.08|1741.58|1741.2|1740.8|510
1657153800000|2022-07-07 00:30:00|1741.69|1741.19|1741.34|1740.84|1741.86|1741.49|1741.3|1740.84|495
1657154100000|2022-07-07 00:35:00|1741.37|1740.87|1741.79|1741.29|1741.8|1741.37|1741.19|1740.69|454
1657154400000|2022-07-07 00:40:00|1741.66|1741.36|1742.18|1741.68|1742.24|1741.74|1741.46|1740.96|442
1657154700000|2022-07-07 00:45:00|1742.19|1741.69|1742.22|1741.92|1742.77|1742.27|1742.07|1741.64|389
1657155000000|2022-07-07 00:50:00|1742.3|1741.8|1742.49|1741.99|1742.84|1742.37|1742.04|1741.61|565
1657155300000|2022-07-07 00:55:00|1742.41|1741.91|1742.3|1741.8|1742.9|1742.46|1742.14|1741.73|507
1657155600000|2022-07-07 01:00:00|1742.26|1741.76|1741.73|1741.23|1742.57|1742.2|1740.65|1740.15|1173
1657155900000|2022-07-07 01:05:00|1741.74|1741.24|1741.98|1741.68|1742.66|1742.26|1741.6|1741.23|880
1657156200000|2022-07-07 01:10:00|1742.08|1741.58|1741.4|1740.9|1742.11|1741.66|1740.92|1740.47|853
1657156500000|2022-07-07 01:15:00|1741.41|1740.91|1740.84|1740.54|1741.51|1741.14|1740.48|1740.06|823
1657156800000|2022-07-07 01:20:00|1740.85|1740.55|1740.69|1740.19|1741.14|1740.68|1740.33|1739.91|773
1657157100000|2022-07-07 01:25:00|1740.68|1740.18|1739.91|1739.41|1741.04|1740.65|1739.63|1739.23|666
1657157400000|2022-07-07 01:30:00|1739.89|1739.39|1740.45|1739.95|1740.81|1740.34|1739.71|1739.29|832
1657157700000|2022-07-07 01:35:00|1740.42|1739.92|1739.25|1738.75|1740.87|1740.37|1738.97|1738.53|870
1657158000000|2022-07-07 01:40:00|1739.16|1738.66|1739.27|1738.77|1739.49|1739.09|1738.59|1738.21|733
1657158300000|2022-07-07 01:45:00|1739.25|1738.75|1737.02|1736.52|1739.41|1738.91|1736.88|1736.47|765
1657158600000|2022-07-07 01:50:00|1737.03|1736.53|1737.45|1736.95|1737.61|1737.28|1736.73|1736.23|888
1657158900000|2022-07-07 01:55:00|1737.43|1736.93|1737.76|1737.26|1738.59|1738.14|1737.36|1736.88|834
1657159200000|2022-07-07 02:00:00|1737.74|1737.24|1740.16|1739.86|1740.39|1739.99|1737.74|1737.24|1005
1657159500000|2022-07-07 02:05:00|1740.29|1739.79|1739.75|1739.45|1740.59|1740.14|1739.38|1738.97|815
1657159800000|2022-07-07 02:10:00|1739.85|1739.35|1739.86|1739.36|1740.14|1739.64|1739.17|1738.67|558
1657160100000|2022-07-07 02:15:00|1739.87|1739.37|1740.33|1739.83|1740.38|1740|1739.56|1739.1|480
1657160400000|2022-07-07 02:20:00|1740.32|1739.82|1740.6|1740.1|1740.71|1740.3|1739.91|1739.41|478
1657160700000|2022-07-07 02:25:00|1740.57|1740.07|1740.51|1740.01|1740.88|1740.38|1740.33|1739.83|454
1657161000000|2022-07-07 02:30:00|1740.52|1740.02|1741.95|1741.45|1741.99|1741.49|1740.3|1739.88|670
1657161300000|2022-07-07 02:35:00|1741.96|1741.46|1741.51|1741.01|1742.02|1741.52|1741.2|1740.7|550
1657161600000|2022-07-07 02:40:00|1741.53|1741.03|1743.1|1742.6|1743.21|1742.71|1741.11|1740.81|757
1657161900000|2022-07-07 02:45:00|1743.12|1742.62|1743.88|1743.38|1744.02|1743.52|1742.64|1742.26|913
1657162200000|2022-07-07 02:50:00|1744.06|1743.56|1744.53|1744.03|1744.54|1744.04|1743.54|1743.18|880
1657162500000|2022-07-07 02:55:00|1744.56|1744.06|1744.36|1743.86|1744.88|1744.38|1743.36|1742.86|939
1657162800000|2022-07-07 03:00:00|1744.34|1743.84|1744.7|1744.2|1744.99|1744.56|1743.53|1743.16|938
1657163100000|2022-07-07 03:05:00|1744.71|1744.21|1745.54|1745.04|1745.55|1745.12|1744.69|1744.19|734
1657163400000|2022-07-07 03:10:00|1745.56|1745.06|1746.47|1745.97|1746.57|1746.07|1745.43|1744.93|724
1657163700000|2022-07-07 03:15:00|1746.48|1745.98|1746.27|1745.77|1746.93|1746.43|1746|1745.5|762
1657164000000|2022-07-07 03:20:00|1746.33|1745.83|1746.19|1745.69|1746.95|1746.45|1745.54|1745.18|694
1657164300000|2022-07-07 03:25:00|1746.18|1745.68|1745.88|1745.58|1746.32|1745.84|1745.43|1745.03|603
1657164600000|2022-07-07 03:30:00|1745.89|1745.59|1745.69|1745.19|1746.26|1745.76|1745.29|1744.79|482
1657164900000|2022-07-07 03:35:00|1745.65|1745.15|1746.4|1745.9|1746.63|1746.13|1745.65|1745.15|450
1657165200000|2022-07-07 03:40:00|1746.36|1745.86|1747|1746.5|1747.06|1746.71|1746.09|1745.66|470
1657165500000|2022-07-07 03:45:00|1746.88|1746.58|1746.12|1745.62|1747.3|1746.86|1745.97|1745.62|478
1657165800000|2022-07-07 03:50:00|1746.09|1745.59|1745.91|1745.41|1746.5|1746|1745.7|1745.29|482
1657166100000|2022-07-07 03:55:00|1745.93|1745.43|1746.26|1745.76|1746.26|1745.85|1745.79|1745.29|468
1657166400000|2022-07-07 04:00:00|1746.21|1745.71|1745.78|1745.48|1746.67|1746.25|1745.62|1745.21|430
1657166700000|2022-07-07 04:05:00|1745.79|1745.49|1746.24|1745.74|1746.29|1745.86|1745.76|1745.26|355
1657167000000|2022-07-07 04:10:00|1746.26|1745.76|1746.46|1745.96|1746.5|1746.06|1746.07|1745.61|353
1657167300000|2022-07-07 04:15:00|1746.45|1745.95|1746.97|1746.47|1747.36|1746.86|1746.45|1745.95|508
1657167600000|2022-07-07 04:20:00|1746.96|1746.46|1746.19|1745.69|1747.04|1746.63|1745.99|1745.49|349
1657167900000|2022-07-07 04:25:00|1746.2|1745.7|1745.62|1745.12|1746.24|1745.86|1745.49|1744.99|339
1657168200000|2022-07-07 04:30:00|1745.58|1745.08|1745.3|1744.8|1745.59|1745.09|1744.7|1744.33|453
1657168500000|2022-07-07 04:35:00|1745.29|1744.79|1745.18|1744.68|1745.5|1745.04|1744.92|1744.46|305
1657168800000|2022-07-07 04:40:00|1745.19|1744.69|1745.34|1744.84|1745.52|1745.13|1744.84|1744.34|230
1657169100000|2022-07-07 04:45:00|1745.31|1744.81|1744.64|1744.14|1745.44|1744.94|1744.52|1744.11|300
1657169400000|2022-07-07 04:50:00|1744.54|1744.24|1744.66|1744.16|1744.74|1744.37|1744.27|1743.87|341
1657169700000|2022-07-07 04:55:00|1744.55|1744.25|1744.59|1744.29|1744.73|1744.34|1744.33|1743.98|243
1657170000000|2022-07-07 05:00:00|1744.58|1744.28|1745.27|1744.77|1745.58|1745.08|1744.23|1743.83|525
1657170300000|2022-07-07 05:05:00|1745.22|1744.72|1746.1|1745.6|1746.53|1746.03|1745.06|1744.66|519
1657170600000|2022-07-07 05:10:00|1746.09|1745.59|1746.81|1746.31|1747.02|1746.56|1746|1745.5|560
1657170900000|2022-07-07 05:15:00|1746.87|1746.37|1746.85|1746.35|1747.46|1746.96|1746.62|1746.12|608
1657171200000|2022-07-07 05:20:00|1746.83|1746.33|1746.34|1746.04|1747.06|1746.58|1746.13|1745.63|527
1657171500000|2022-07-07 05:25:00|1746.35|1746.05|1746.29|1745.79|1746.72|1746.3|1745.74|1745.29|459
1657171800000|2022-07-07 05:30:00|1746.3|1745.8|1746.84|1746.34|1747.07|1746.57|1745.43|1744.93|897
1657172100000|2022-07-07 05:35:00|1746.81|1746.31|1747.19|1746.69|1748|1747.5|1746.59|1746.09|804
1657172400000|2022-07-07 05:40:00|1747.2|1746.7|1746.83|1746.33|1747.63|1747.2|1746.58|1746.18|604
1657172700000|2022-07-07 05:45:00|1746.79|1746.29|1747.51|1747.01|1747.54|1747.04|1746.3|1745.9|690
1657173000000|2022-07-07 05:50:00|1747.52|1747.02|1746.43|1745.93|1747.86|1747.43|1746.41|1745.91|637
1657173300000|2022-07-07 05:55:00|1746.42|1745.92|1746.64|1746.14|1747.16|1746.74|1746.24|1745.74|760
1657173600000|2022-07-07 06:00:00|1746.6|1746.1|1745.79|1745.29|1746.88|1746.38|1745.19|1744.69|812
1657173900000|2022-07-07 06:05:00|1745.8|1745.3|1745.99|1745.69|1746.25|1745.84|1745.08|1744.64|729
1657174200000|2022-07-07 06:10:00|1745.98|1745.68|1746.02|1745.52|1746.14|1745.68|1745.24|1744.74|782
1657174500000|2022-07-07 06:15:00|1746.06|1745.56|1745.43|1744.93|1746.37|1745.87|1745.11|1744.72|640
1657174800000|2022-07-07 06:20:00|1745.42|1744.92|1745.41|1744.91|1745.95|1745.55|1744.87|1744.37|692
1657175100000|2022-07-07 06:25:00|1745.42|1744.92|1746.34|1745.84|1746.79|1746.29|1745.41|1744.91|639
1657175400000|2022-07-07 06:30:00|1746.35|1745.85|1745.62|1745.12|1746.53|1746.06|1744.96|1744.46|662
1657175700000|2022-07-07 06:35:00|1745.6|1745.1|1745.41|1745.11|1745.82|1745.34|1745.12|1744.72|664
1657176000000|2022-07-07 06:40:00|1745.5|1745|1745.01|1744.51|1745.74|1745.34|1744.72|1744.22|724
1657176300000|2022-07-07 06:45:00|1745.02|1744.52|1745.72|1745.22|1745.76|1745.46|1744.66|1744.26|626
1657176600000|2022-07-07 06:50:00|1745.67|1745.17|1745.67|1745.17|1746.1|1745.7|1745.01|1744.63|807
1657176900000|2022-07-07 06:55:00|1745.64|1745.14|1743.64|1743.34|1745.66|1745.16|1743.57|1743.27|1000
1657177200000|2022-07-07 07:00:00|1743.69|1743.39|1743.99|1743.69|1744.64|1744.31|1743.13|1742.76|1148
1657177500000|2022-07-07 07:05:00|1744.09|1743.79|1743.36|1743.06|1744.48|1744.18|1743.25|1742.85|944
1657177800000|2022-07-07 07:10:00|1743.35|1743.05|1743.45|1743.15|1744.2|1743.81|1743.17|1742.81|711
1657178100000|2022-07-07 07:15:00|1743.46|1743.16|1743.31|1743.01|1743.64|1743.28|1742.51|1742.2|887
1657178400000|2022-07-07 07:20:00|1743.4|1742.9|1743.05|1742.75|1743.6|1743.3|1742.7|1742.4|749
1657178700000|2022-07-07 07:25:00|1743.14|1742.64|1741.59|1741.29|1743.47|1743.06|1741.39|1741.03|783
1657179000000|2022-07-07 07:30:00|1741.56|1741.26|1742.57|1742.27|1743.54|1743.24|1741.54|1741.19|923
1657179300000|2022-07-07 07:35:00|1742.59|1742.29|1743.81|1743.51|1744.15|1743.83|1742.32|1742.02|855
1657179600000|2022-07-07 07:40:00|1743.8|1743.5|1743.91|1743.61|1744.43|1744.07|1743.34|1743.01|673
1657179900000|2022-07-07 07:45:00|1743.96|1743.46|1744.43|1744.13|1744.63|1744.29|1743.51|1743.12|794
1657180200000|2022-07-07 07:50:00|1744.41|1744.11|1745.4|1745.1|1745.77|1745.37|1744.09|1743.75|743
1657180500000|2022-07-07 07:55:00|1745.41|1745.11|1744.88|1744.58|1745.58|1745.26|1744.82|1744.5|652
1657180800000|2022-07-07 08:00:00|1744.84|1744.54|1742.28|1741.78|1744.97|1744.59|1742.12|1741.78|760
1657181100000|2022-07-07 08:05:00|1742.21|1741.91|1743.64|1743.34|1744.26|1743.96|1742.19|1741.89|896
1657181400000|2022-07-07 08:10:00|1743.65|1743.35|1742.79|1742.49|1744.22|1743.81|1742.77|1742.39|736
1657181700000|2022-07-07 08:15:00|1742.81|1742.51|1742.94|1742.64|1743.86|1743.47|1742.55|1742.19|754
1657182000000|2022-07-07 08:20:00|1742.98|1742.68|1743.02|1742.72|1743.24|1742.91|1742.66|1742.27|642
1657182300000|2022-07-07 08:25:00|1743.04|1742.74|1742.99|1742.49|1743.46|1743.15|1741.93|1741.53|737
1657182600000|2022-07-07 08:30:00|1743|1742.5|1742.33|1742.03|1743|1742.61|1741.32|1740.99|927
1657182900000|2022-07-07 08:35:00|1742.39|1742.09|1742.59|1742.09|1742.61|1742.27|1741.29|1740.97|780
1657183200000|2022-07-07 08:40:00|1742.6|1742.1|1742.13|1741.83|1742.6|1742.3|1741.27|1740.97|719
1657183500000|2022-07-07 08:45:00|1742.14|1741.84|1742.45|1742.15|1742.66|1742.36|1741.35|1741.01|810
1657183800000|2022-07-07 08:50:00|1742.46|1742.16|1740.88|1740.58|1742.82|1742.52|1740.57|1740.24|706
1657184100000|2022-07-07 08:55:00|1740.87|1740.57|1742.33|1742.03|1742.44|1742.14|1740.24|1739.9|733
1657184400000|2022-07-07 09:00:00|1742.35|1742.05|1743.4|1743.1|1744.31|1744.01|1742.33|1741.92|1466
1657184700000|2022-07-07 09:05:00|1743.35|1743.05|1742.98|1742.68|1743.52|1743.18|1742.08|1741.74|1038
1657185000000|2022-07-07 09:10:00|1742.94|1742.64|1743.4|1743.1|1743.47|1743.14|1741.55|1741.25|849
1657185300000|2022-07-07 09:15:00|1743.37|1743.07|1743.9|1743.6|1744.01|1743.71|1743.01|1742.66|783
1657185600000|2022-07-07 09:20:00|1743.89|1743.59|1743.85|1743.55|1744.03|1743.63|1743.18|1742.81|828
1657185900000|2022-07-07 09:25:00|1743.84|1743.54|1743.49|1743.19|1744.86|1744.5|1743.34|1742.98|691
1657186200000|2022-07-07 09:30:00|1743.48|1743.18|1744.66|1744.36|1744.91|1744.61|1742.68|1742.38|879
1657186500000|2022-07-07 09:35:00|1744.67|1744.37|1744.9|1744.6|1745.14|1744.75|1743.3|1742.96|843
1657186800000|2022-07-07 09:40:00|1744.89|1744.59|1744.82|1744.52|1745.53|1745.19|1744.34|1744.04|797
1657187100000|2022-07-07 09:45:00|1744.81|1744.51|1744.69|1744.39|1745.48|1745.07|1744.52|1744.15|691
1657187400000|2022-07-07 09:50:00|1744.7|1744.4|1743.9|1743.6|1745.01|1744.61|1743.89|1743.57|474
1657187700000|2022-07-07 09:55:00|1743.8|1743.5|1743.6|1743.3|1744.2|1743.9|1743.19|1742.89|598
1657188000000|2022-07-07 10:00:00|1743.7|1743.2|1743.8|1743.5|1743.98|1743.66|1743.18|1742.79|695
1657188300000|2022-07-07 10:05:00|1743.79|1743.49|1744.27|1743.97|1744.64|1744.27|1743.52|1743.22|640
1657188600000|2022-07-07 10:10:00|1744.3|1744|1743.63|1743.33|1744.8|1744.44|1743.45|1743.1|653
1657188900000|2022-07-07 10:15:00|1743.62|1743.32|1743.13|1742.83|1744.48|1744.14|1742.78|1742.38|771
1657189200000|2022-07-07 10:20:00|1743.12|1742.82|1742.7|1742.4|1743.31|1742.92|1741.83|1741.53|730
1657189500000|2022-07-07 10:25:00|1742.81|1742.51|1742.25|1741.95|1743.07|1742.66|1741.71|1741.36|708
1657189800000|2022-07-07 10:30:00|1742.23|1741.93|1742.13|1741.83|1743.35|1743.05|1741.72|1741.36|723
1657190100000|2022-07-07 10:35:00|1742.21|1741.91|1742.45|1742.15|1743.21|1742.87|1741.78|1741.39|591
1657190400000|2022-07-07 10:40:00|1742.47|1742.17|1742.29|1741.99|1742.65|1742.26|1741.93|1741.51|442
1657190700000|2022-07-07 10:45:00|1742.3|1742|1741.83|1741.53|1743.09|1742.79|1741.67|1741.27|539
1657191000000|2022-07-07 10:50:00|1741.82|1741.52|1743.35|1743.05|1743.57|1743.17|1741.07|1740.67|721
1657191300000|2022-07-07 10:55:00|1743.36|1743.06|1742.85|1742.55|1743.42|1743.11|1742.42|1742.12|756
1657191600000|2022-07-07 11:00:00|1742.83|1742.53|1744.13|1743.83|1744.42|1744.09|1742.53|1742.13|786
1657191900000|2022-07-07 11:05:00|1744.15|1743.85|1744.85|1744.55|1745.47|1745.12|1743.97|1743.65|665
1657192200000|2022-07-07 11:10:00|1744.86|1744.56|1744.84|1744.54|1745.03|1744.63|1744.19|1743.81|551
1657192500000|2022-07-07 11:15:00|1744.85|1744.55|1743.12|1742.82|1744.86|1744.56|1743.11|1742.76|778
1657192800000|2022-07-07 11:20:00|1743.13|1742.83|1743.4|1743.1|1743.72|1743.33|1742.75|1742.33|675
1657193100000|2022-07-07 11:25:00|1743.38|1743.08|1743.53|1743.23|1744.51|1744.19|1743.13|1742.83|674
1657193400000|2022-07-07 11:30:00|1743.55|1743.25|1743.39|1743.09|1744.08|1743.7|1742.96|1742.63|826
1657193700000|2022-07-07 11:35:00|1743.38|1743.08|1744.98|1744.68|1745.46|1745.06|1743.15|1742.78|866
1657194000000|2022-07-07 11:40:00|1744.99|1744.69|1744.54|1744.24|1745.39|1745.07|1744.42|1744.12|632
1657194300000|2022-07-07 11:45:00|1744.55|1744.25|1744.78|1744.48|1745.14|1744.84|1744.45|1744.05|594
1657194600000|2022-07-07 11:50:00|1744.8|1744.5|1744.77|1744.47|1745.13|1744.77|1744.52|1744.15|700
1657194900000|2022-07-07 11:55:00|1744.75|1744.45|1743.91|1743.61|1745.17|1744.87|1743.72|1743.4|645
1657195200000|2022-07-07 12:00:00|1744.01|1743.71|1744.58|1744.28|1744.94|1744.55|1743.22|1742.86|865
1657195500000|2022-07-07 12:05:00|1744.57|1744.27|1744.05|1743.75|1745.05|1744.69|1743.59|1743.21|870
1657195800000|2022-07-07 12:10:00|1744.03|1743.73|1744.5|1744.2|1744.76|1744.4|1743.32|1743|1058
1657196100000|2022-07-07 12:15:00|1744.49|1744.19|1745.88|1745.58|1746.2|1745.84|1743.93|1743.57|943
1657196400000|2022-07-07 12:20:00|1745.81|1745.51|1741.74|1741.44|1745.98|1745.68|1741.21|1740.87|1370
1657196700000|2022-07-07 12:25:00|1741.58|1741.28|1741.66|1741.16|1743.27|1742.9|1741.24|1740.9|1090
1657197000000|2022-07-07 12:30:00|1741.69|1741.19|1740.28|1739.98|1742.37|1742.07|1740.2|1739.89|1285
1657197300000|2022-07-07 12:35:00|1740.27|1739.97|1740.67|1740.37|1742.15|1741.8|1740.09|1739.71|1070
1657197600000|2022-07-07 12:40:00|1740.64|1740.34|1741.78|1741.48|1742.19|1741.89|1740.41|1740|988
1657197900000|2022-07-07 12:45:00|1741.77|1741.47|1739.35|1739.05|1742.12|1741.81|1739.17|1738.83|1084
1657198200000|2022-07-07 12:50:00|1739.39|1739.09|1740.33|1739.83|1740.64|1740.22|1738.55|1738.25|960
1657198500000|2022-07-07 12:55:00|1740.15|1739.85|1739.79|1739.49|1740.82|1740.49|1739.3|1738.94|1248
1657198800000|2022-07-07 13:00:00|1739.8|1739.5|1738.85|1738.55|1740.83|1740.46|1738.82|1738.51|1197
1657199100000|2022-07-07 13:05:00|1738.95|1738.45|1739.67|1739.37|1739.93|1739.57|1738.19|1737.84|1129
1657199400000|2022-07-07 13:10:00|1739.66|1739.36|1741.07|1740.77|1742.11|1741.73|1739.47|1739.1|1190
1657199700000|2022-07-07 13:15:00|1741.17|1740.67|1743.84|1743.54|1743.93|1743.63|1740.32|1739.95|1159
1657200000000|2022-07-07 13:20:00|1743.89|1743.59|1741.48|1741.18|1744.23|1743.87|1741.31|1741.01|1144
1657200300000|2022-07-07 13:25:00|1741.49|1741.19|1742.87|1742.57|1743.58|1743.28|1741.28|1740.97|1013
1657200600000|2022-07-07 13:30:00|1742.92|1742.62|1742.55|1742.25|1744.29|1743.91|1741.71|1741.32|1365
1657200900000|2022-07-07 13:35:00|1742.52|1742.22|1744.6|1744.1|1745.2|1744.87|1742.43|1742.02|1322
1657201200000|2022-07-07 13:40:00|1744.61|1744.11|1745.05|1744.75|1746.58|1746.2|1744.36|1743.99|1295
1657201500000|2022-07-07 13:45:00|1745.06|1744.76|1747.96|1747.66|1748.21|1747.86|1744.61|1744.26|1427
1657201800000|2022-07-07 13:50:00|1747.93|1747.63|1747.05|1746.75|1749.03|1748.73|1746.28|1745.95|1317
1657202100000|2022-07-07 13:55:00|1747.06|1746.76|1747.23|1746.93|1747.78|1747.48|1746.69|1746.37|1134
1657202400000|2022-07-07 14:00:00|1746.98|1746.68|1748.08|1747.78|1749.18|1748.84|1746.98|1746.58|1414
1657202700000|2022-07-07 14:05:00|1748.1|1747.8|1748.43|1748.13|1749.28|1748.98|1746.83|1746.41|1208
1657203000000|2022-07-07 14:10:00|1748.46|1748.16|1746.28|1745.98|1749.05|1748.65|1746.24|1745.9|1032
1657203300000|2022-07-07 14:15:00|1746.24|1745.94|1744.85|1744.55|1746.72|1746.37|1744.68|1744.38|1122
1657203600000|2022-07-07 14:20:00|1744.87|1744.57|1745.75|1745.45|1746.38|1746.01|1744.64|1744.31|894
1657203900000|2022-07-07 14:25:00|1745.74|1745.44|1744.35|1743.85|1746.41|1746.11|1744.13|1743.73|905
1657204200000|2022-07-07 14:30:00|1744.22|1743.92|1745.94|1745.64|1746.34|1745.99|1743.72|1743.33|970
1657204500000|2022-07-07 14:35:00|1745.96|1745.66|1744.96|1744.66|1747.84|1747.52|1744.89|1744.5|1046
1657204800000|2022-07-07 14:40:00|1744.97|1744.67|1744.51|1744.21|1746.16|1745.79|1744.08|1743.71|1038
1657205100000|2022-07-07 14:45:00|1744.57|1744.27|1744.67|1744.37|1745.45|1745.1|1744|1743.61|797
1657205400000|2022-07-07 14:50:00|1744.66|1744.36|1743.17|1742.87|1744.93|1744.56|1742.92|1742.6|1030
1657205700000|2022-07-07 14:55:00|1743.16|1742.86|1742.01|1741.71|1744.1|1743.7|1741.38|1741.08|1056
1657206000000|2022-07-07 15:00:00|1742.04|1741.74|1742.25|1741.95|1742.91|1742.57|1741.04|1740.68|1149
1657206300000|2022-07-07 15:05:00|1742.23|1741.93|1742.13|1741.83|1743.27|1742.91|1741.57|1741.21|1081
1657206600000|2022-07-07 15:10:00|1742.11|1741.81|1741.66|1741.16|1742.68|1742.29|1741.2|1740.84|970
1657206900000|2022-07-07 15:15:00|1741.67|1741.17|1741.1|1740.8|1742.62|1742.28|1740.92|1740.59|887
1657207200000|2022-07-07 15:20:00|1741.2|1740.7|1741.39|1740.89|1742.24|1741.84|1740.62|1740.27|935
1657207500000|2022-07-07 15:25:00|1741.29|1740.99|1741.07|1740.57|1741.49|1741.15|1740.71|1740.31|837
1657207800000|2022-07-07 15:30:00|1740.99|1740.69|1741.43|1741.13|1741.97|1741.58|1740.49|1740.11|801
1657208100000|2022-07-07 15:35:00|1741.44|1741.14|1741.53|1741.23|1742.62|1742.24|1741.13|1740.74|733
1657208400000|2022-07-07 15:40:00|1741.64|1741.14|1741.27|1740.97|1742.13|1741.73|1740.83|1740.46|697
1657208700000|2022-07-07 15:45:00|1741.26|1740.96|1741.09|1740.59|1741.54|1741.13|1740.64|1740.23|706
1657209000000|2022-07-07 15:50:00|1741.08|1740.58|1740.07|1739.57|1741.17|1740.77|1739.8|1739.5|716
1657209300000|2022-07-07 15:55:00|1740.08|1739.58|1739.97|1739.67|1740.36|1740.06|1739.71|1739.32|790
1657209600000|2022-07-07 16:00:00|1740.02|1739.72|1740.36|1739.86|1740.63|1740.24|1739.84|1739.52|708
1657209900000|2022-07-07 16:05:00|1740.38|1739.88|1741.26|1740.76|1741.51|1741.21|1740.16|1739.77|831
1657210200000|2022-07-07 16:10:00|1741.29|1740.79|1740.96|1740.66|1741.31|1740.91|1740.65|1740.24|607
1657210500000|2022-07-07 16:15:00|1740.97|1740.67|1741.42|1740.92|1741.83|1741.43|1740.8|1740.41|586
1657210800000|2022-07-07 16:20:00|1741.41|1740.91|1741.45|1740.95|1741.99|1741.59|1740.33|1740.01|593
1657211100000|2022-07-07 16:25:00|1741.44|1740.94|1741.28|1740.78|1741.64|1741.23|1741|1740.61|504
1657211400000|2022-07-07 16:30:00|1741.32|1740.82|1742.02|1741.52|1742.26|1741.88|1741.11|1740.77|638
1657211700000|2022-07-07 16:35:00|1742.01|1741.51|1741.98|1741.48|1742.07|1741.68|1741.45|1741.14|628
1657212000000|2022-07-07 16:40:00|1742.03|1741.53|1742.59|1742.29|1742.85|1742.45|1741.86|1741.46|622
1657212300000|2022-07-07 16:45:00|1742.57|1742.27|1742.25|1741.95|1742.77|1742.39|1742.18|1741.78|560
1657212600000|2022-07-07 16:50:00|1742.26|1741.96|1742.4|1741.9|1742.42|1742.12|1741.72|1741.26|645
1657212900000|2022-07-07 16:55:00|1742.41|1741.91|1743.01|1742.51|1743.24|1742.84|1742.3|1741.9|536
1657213200000|2022-07-07 17:00:00|1742.99|1742.49|1742.45|1741.95|1743.34|1742.95|1742|1741.64|700
1657213500000|2022-07-07 17:05:00|1742.39|1741.89|1742.74|1742.44|1743.21|1742.81|1742.15|1741.75|674
1657213800000|2022-07-07 17:10:00|1742.69|1742.39|1741.45|1741.15|1742.8|1742.42|1741.43|1741.05|612
1657214100000|2022-07-07 17:15:00|1741.55|1741.05|1741.02|1740.52|1742.32|1741.91|1740.86|1740.46|708
1657214400000|2022-07-07 17:20:00|1741.03|1740.53|1740.8|1740.5|1741.53|1741.16|1740.72|1740.33|695
1657214700000|2022-07-07 17:25:00|1740.79|1740.49|1740.71|1740.41|1742.02|1741.59|1740.63|1740.33|846
1657215000000|2022-07-07 17:30:00|1740.76|1740.26|1740.14|1739.64|1740.99|1740.69|1739.86|1739.47|688
1657215300000|2022-07-07 17:35:00|1740.12|1739.62|1740.2|1739.9|1741|1740.61|1740|1739.59|482
1657215600000|2022-07-07 17:40:00|1740.19|1739.89|1740.18|1739.68|1740.88|1740.52|1739.87|1739.48|490
1657215900000|2022-07-07 17:45:00|1740.2|1739.7|1740.29|1739.99|1740.48|1740.08|1739.96|1739.56|453
1657216200000|2022-07-07 17:50:00|1740.31|1740.01|1740.04|1739.74|1740.46|1740.06|1739.34|1739.02|537
1657216500000|2022-07-07 17:55:00|1740.02|1739.72|1740.74|1740.24|1741.05|1740.6|1739.98|1739.59|551
1657216800000|2022-07-07 18:00:00|1740.73|1740.23|1741.07|1740.57|1741.44|1741.03|1740.68|1740.23|561
1657217100000|2022-07-07 18:05:00|1741.06|1740.56|1740.86|1740.36|1741.42|1741.04|1740.67|1740.17|431
1657217400000|2022-07-07 18:10:00|1740.87|1740.37|1740.51|1740.01|1740.87|1740.42|1740.2|1739.81|443
1657217700000|2022-07-07 18:15:00|1740.5|1740|1739.88|1739.58|1740.67|1740.28|1739.71|1739.31|647
1657218000000|2022-07-07 18:20:00|1739.89|1739.59|1740.27|1739.97|1740.5|1740.11|1739.74|1739.39|540
1657218300000|2022-07-07 18:25:00|1740.36|1739.86|1740.57|1740.27|1740.85|1740.44|1739.58|1739.18|571
1657218600000|2022-07-07 18:30:00|1740.56|1740.26|1740.91|1740.41|1741.15|1740.76|1740.41|1740.02|505
1657218900000|2022-07-07 18:35:00|1740.93|1740.43|1741.25|1740.95|1741.37|1740.97|1740.43|1740.11|534
1657219200000|2022-07-07 18:40:00|1741.26|1740.96|1740.75|1740.25|1741.26|1740.96|1740.57|1740.17|382
1657219500000|2022-07-07 18:45:00|1740.56|1740.26|1740.61|1740.11|1740.99|1740.59|1740.2|1739.81|482
1657219800000|2022-07-07 18:50:00|1740.51|1740.21|1740.38|1739.88|1740.97|1740.57|1739.83|1739.41|421
1657220100000|2022-07-07 18:55:00|1740.3|1739.8|1740.25|1739.75|1740.44|1740.04|1740.01|1739.59|488
1657220400000|2022-07-07 19:00:00|1740.24|1739.74|1741.28|1740.78|1741.32|1740.9|1740.15|1739.73|553
1657220700000|2022-07-07 19:05:00|1741.27|1740.77|1739.53|1739.23|1741.43|1741.06|1739.45|1739.05|490
1657221000000|2022-07-07 19:10:00|1739.56|1739.06|1739.77|1739.27|1739.98|1739.58|1739.43|1739.03|421
1657221300000|2022-07-07 19:15:00|1739.76|1739.26|1739.64|1739.14|1739.81|1739.4|1738.94|1738.55|501
1657221600000|2022-07-07 19:20:00|1739.63|1739.13|1739.95|1739.65|1740.04|1739.68|1739.19|1738.83|513
1657221900000|2022-07-07 19:25:00|1739.94|1739.64|1740.91|1740.61|1741.07|1740.71|1739.92|1739.52|458
1657222200000|2022-07-07 19:30:00|1740.9|1740.6|1741.31|1740.81|1741.35|1740.93|1740.57|1740.19|470
1657222500000|2022-07-07 19:35:00|1741.24|1740.94|1740.76|1740.26|1741.52|1741.07|1740.75|1740.25|511
1657222800000|2022-07-07 19:40:00|1740.74|1740.24|1740.92|1740.42|1741.06|1740.65|1740.47|1740.11|440
1657223100000|2022-07-07 19:45:00|1740.9|1740.4|1741.13|1740.63|1741.35|1740.93|1740.46|1740.09|372
1657223400000|2022-07-07 19:50:00|1741.15|1740.65|1740.9|1740.6|1741.27|1740.83|1740.6|1740.21|558
1657223700000|2022-07-07 19:55:00|1740.89|1740.59|1740.92|1740.62|1741.21|1740.82|1740.64|1740.22|694
1657224000000|2022-07-07 20:00:00|1740.97|1740.67|1740.97|1740.47|1740.99|1740.67|1740.25|1739.9|432
1657224300000|2022-07-07 20:05:00|1740.95|1740.45|1740.71|1740.41|1741.09|1740.68|1740.69|1740.3|212
1657224600000|2022-07-07 20:10:00|1740.74|1740.44|1741.12|1740.82|1741.22|1740.84|1740.61|1740.21|245
1657224900000|2022-07-07 20:15:00|1741.1|1740.8|1740.92|1740.42|1741.34|1740.96|1740.77|1740.32|196
1657225200000|2022-07-07 20:20:00|1740.93|1740.43|1740.99|1740.49|1741.06|1740.67|1740.72|1740.34|173
1657225500000|2022-07-07 20:25:00|1741|1740.5|1740.63|1740.13|1741.07|1740.68|1740.52|1740.12|212
1657225800000|2022-07-07 20:30:00|1740.53|1740.23|1740.75|1740.25|1740.79|1740.38|1740.53|1740.12|120
1657226100000|2022-07-07 20:35:00|1740.76|1740.26|1740.61|1740.11|1740.76|1740.33|1740.39|1739.93|229
1657226400000|2022-07-07 20:40:00|1740.58|1740.08|1740.5|1740|1740.64|1740.19|1740.27|1739.92|151
1657226700000|2022-07-07 20:45:00|1740.51|1740.01|1740.48|1739.98|1740.78|1740.31|1740.38|1739.88|222
1657227000000|2022-07-07 20:50:00|1740.45|1739.95|1740.35|1739.85|1740.52|1740.02|1740.15|1739.65|202
1657227300000|2022-07-07 20:55:00|1740.34|1739.84|1740.5|1740|1740.84|1740.34|1739.91|1739.41|425
1657231200000|2022-07-07 22:00:00|1740.25|1739.75|1741.04|1740.54|1741.24|1740.89|1740.15|1739.65|283
1657231500000|2022-07-07 22:05:00|1740.92|1740.62|1741.1|1740.6|1741.19|1740.82|1740.63|1740.33|211
1657231800000|2022-07-07 22:10:00|1741.02|1740.72|1741.23|1740.73|1741.23|1740.73|1740.66|1740.22|152
1657232100000|2022-07-07 22:15:00|1741.22|1740.72|1741.12|1740.62|1741.45|1740.95|1740.92|1740.42|222
1657232400000|2022-07-07 22:20:00|1741.06|1740.56|1741.35|1740.85|1741.52|1741.02|1741.06|1740.56|220
1657232700000|2022-07-07 22:25:00|1741.34|1740.84|1741.3|1740.8|1741.46|1740.98|1741.04|1740.68|142
1657233000000|2022-07-07 22:30:00|1741.15|1740.85|1740.69|1740.19|1741.33|1740.88|1740.58|1740.17|225
1657233300000|2022-07-07 22:35:00|1740.7|1740.2|1740.03|1739.53|1740.73|1740.31|1740.01|1739.53|220
1657233600000|2022-07-07 22:40:00|1740.09|1739.59|1739.87|1739.37|1740.18|1739.68|1739.71|1739.3|220
1657233900000|2022-07-07 22:45:00|1739.85|1739.35|1739.57|1739.27|1739.93|1739.55|1739.54|1739.1|272
1657234200000|2022-07-07 22:50:00|1739.56|1739.26|1739.61|1739.31|1739.8|1739.33|1739.42|1739.02|178
1657234500000|2022-07-07 22:55:00|1739.59|1739.29|1740.18|1739.68|1740.37|1739.87|1739.55|1739.14|247
1657234800000|2022-07-07 23:00:00|1740.17|1739.67|1739.5|1739|1740.17|1739.67|1739.21|1738.71|313
1657235100000|2022-07-07 23:05:00|1739.46|1738.96|1739.39|1738.89|1739.62|1739.12|1739.23|1738.73|270
1657235400000|2022-07-07 23:10:00|1739.37|1738.87|1739.54|1739.04|1739.77|1739.27|1739.25|1738.75|238
1657235700000|2022-07-07 23:15:00|1739.62|1739.12|1739.86|1739.36|1739.95|1739.45|1739.44|1738.94|203
1657236000000|2022-07-07 23:20:00|1739.87|1739.37|1740.11|1739.61|1740.11|1739.61|1739.73|1739.27|156
1657236300000|2022-07-07 23:25:00|1740.08|1739.58|1740.01|1739.51|1740.16|1739.66|1739.76|1739.32|177
1657236600000|2022-07-07 23:30:00|1739.95|1739.65|1740.05|1739.55|1740.25|1739.75|1739.76|1739.26|184
1657236900000|2022-07-07 23:35:00|1740.04|1739.54|1740.8|1740.3|1741.27|1740.77|1739.92|1739.44|251
1657237200000|2022-07-07 23:40:00|1740.81|1740.31|1741.53|1741.03|1742.04|1741.61|1740.52|1740.14|360
1657237500000|2022-07-07 23:45:00|1741.65|1741.15|1741.57|1741.07|1741.72|1741.22|1741.17|1740.67|419
1657237800000|2022-07-07 23:50:00|1741.6|1741.1|1741.57|1741.07|1741.7|1741.28|1741.16|1740.66|252
1657238100000|2022-07-07 23:55:00|1741.61|1741.11|1742.09|1741.59|1742.21|1741.8|1741.53|1741.1|284
1657238400000|2022-07-08 00:00:00|1742.1|1741.6|1741.72|1741.22|1742.53|1742.03|1741.57|1741.17|484
1657238700000|2022-07-08 00:05:00|1741.63|1741.33|1741.72|1741.22|1741.83|1741.43|1741.23|1740.74|419
1657239000000|2022-07-08 00:10:00|1741.71|1741.21|1742.19|1741.69|1742.46|1741.96|1741.7|1741.2|432
1657239300000|2022-07-08 00:15:00|1742.2|1741.7|1742.71|1742.21|1742.82|1742.41|1741.93|1741.52|389
1657239600000|2022-07-08 00:20:00|1742.69|1742.19|1743.55|1743.05|1743.57|1743.08|1742.68|1742.18|388
1657239900000|2022-07-08 00:25:00|1743.56|1743.06|1743.39|1742.89|1744.11|1743.75|1743.3|1742.87|505
1657240200000|2022-07-08 00:30:00|1743.42|1742.92|1743.7|1743.2|1743.86|1743.36|1743.37|1742.92|419
1657240500000|2022-07-08 00:35:00|1743.66|1743.16|1743.29|1742.79|1743.77|1743.3|1743.18|1742.77|357
1657240800000|2022-07-08 00:40:00|1743.28|1742.78|1743.39|1742.89|1743.6|1743.2|1743.11|1742.74|506
1657241100000|2022-07-08 00:45:00|1743.38|1742.88|1743.98|1743.68|1744.15|1743.7|1743.37|1742.87|451
1657241400000|2022-07-08 00:50:00|1744.08|1743.58|1744.41|1743.91|1744.47|1744.08|1743.79|1743.32|493
1657241700000|2022-07-08 00:55:00|1744.38|1743.88|1744.97|1744.47|1745.16|1744.78|1744.27|1743.88|599
1657242000000|2022-07-08 01:00:00|1744.92|1744.42|1744.28|1743.78|1745.25|1744.82|1744.01|1743.51|918
1657242300000|2022-07-08 01:05:00|1744.34|1743.84|1745.26|1744.76|1745.6|1745.1|1744.32|1743.82|545
1657242600000|2022-07-08 01:10:00|1745.21|1744.71|1746.55|1746.05|1746.86|1746.36|1745.17|1744.67|633
1657242900000|2022-07-08 01:15:00|1746.53|1746.03|1745.11|1744.61|1746.69|1746.29|1745.04|1744.54|734
1657243200000|2022-07-08 01:20:00|1745.04|1744.54|1745.07|1744.77|1745.81|1745.35|1744.9|1744.44|603
1657243500000|2022-07-08 01:25:00|1745.13|1744.83|1744.61|1744.11|1745.44|1745.07|1744.4|1744.01|555
1657243800000|2022-07-08 01:30:00|1744.6|1744.1|1744.65|1744.15|1745.16|1744.71|1744.34|1743.93|641
1657244100000|2022-07-08 01:35:00|1744.67|1744.17|1744.2|1743.9|1744.82|1744.37|1744.13|1743.64|518
1657244400000|2022-07-08 01:40:00|1744.18|1743.88|1744.81|1744.31|1745.1|1744.72|1744.18|1743.78|577
1657244700000|2022-07-08 01:45:00|1744.83|1744.33|1744.23|1743.73|1744.83|1744.36|1743.87|1743.53|496
1657245000000|2022-07-08 01:50:00|1744.22|1743.72|1743.34|1742.84|1744.23|1743.79|1742.81|1742.34|647
1657245300000|2022-07-08 01:55:00|1743.42|1742.92|1743.74|1743.44|1743.82|1743.46|1742.69|1742.31|659
1657245600000|2022-07-08 02:00:00|1743.7|1743.4|1743.04|1742.54|1744.17|1743.77|1742.66|1742.16|700
1657245900000|2022-07-08 02:05:00|1743.03|1742.53|1742.97|1742.67|1743.9|1743.51|1742.59|1742.09|671
1657246200000|2022-07-08 02:10:00|1742.96|1742.66|1743.11|1742.61|1743.57|1743.19|1742.79|1742.29|467
1657246500000|2022-07-08 02:15:00|1743.1|1742.6|1743.78|1743.48|1743.85|1743.55|1742.81|1742.41|353
1657246800000|2022-07-08 02:20:00|1743.77|1743.47|1743.41|1742.91|1744.04|1743.74|1743.19|1742.8|308
1657247100000|2022-07-08 02:25:00|1743.42|1742.92|1743.46|1742.96|1744.01|1743.51|1743.05|1742.61|447
1657247400000|2022-07-08 02:30:00|1743.41|1743.11|1743|1742.5|1743.7|1743.24|1742.8|1742.39|674
1657247700000|2022-07-08 02:35:00|1743.01|1742.51|1743.1|1742.6|1743.36|1742.93|1742.82|1742.42|465
1657248000000|2022-07-08 02:40:00|1743.11|1742.61|1743.83|1743.33|1743.83|1743.41|1742.7|1742.29|660
1657248300000|2022-07-08 02:45:00|1743.84|1743.34|1743.22|1742.72|1743.89|1743.44|1742.71|1742.21|1305
1657248600000|2022-07-08 02:50:00|1743.05|1742.55|1743.4|1742.9|1743.76|1743.26|1742.89|1742.39|813
1657248900000|2022-07-08 02:55:00|1743.5|1743|1743.14|1742.64|1743.7|1743.23|1743.02|1742.52|983
1657249200000|2022-07-08 03:00:00|1743.17|1742.67|1741.76|1741.26|1743.17|1742.67|1741.35|1740.85|1118
1657249500000|2022-07-08 03:05:00|1741.87|1741.37|1741.8|1741.3|1741.99|1741.49|1741.23|1740.73|828
1657249800000|2022-07-08 03:10:00|1741.74|1741.24|1742|1741.5|1742.45|1741.95|1741.71|1741.21|892
1657250100000|2022-07-08 03:15:00|1741.85|1741.35|1741.7|1741.2|1742.43|1741.93|1740.9|1740.4|805
1657250400000|2022-07-08 03:20:00|1741.79|1741.29|1741.84|1741.34|1742.24|1741.74|1741.33|1740.83|922
1657250700000|2022-07-08 03:25:00|1741.79|1741.29|1742.23|1741.73|1742.47|1741.97|1741.44|1740.94|785
1657251000000|2022-07-08 03:30:00|1742.2|1741.7|1743.3|1742.8|1743.53|1743.03|1742.17|1741.67|665
1657251300000|2022-07-08 03:35:00|1743.31|1742.81|1743.21|1742.71|1743.75|1743.25|1742.88|1742.38|663
1657251600000|2022-07-08 03:40:00|1743.18|1742.68|1742.99|1742.49|1743.93|1743.43|1742.89|1742.39|623
1657251900000|2022-07-08 03:45:00|1742.98|1742.48|1742.78|1742.28|1743.59|1743.09|1742.65|1742.15|591
1657252200000|2022-07-08 03:50:00|1742.7|1742.2|1742.97|1742.47|1743.22|1742.84|1742.6|1742.1|454
1657252500000|2022-07-08 03:55:00|1742.93|1742.43|1742.77|1742.27|1743.09|1742.59|1742.44|1741.94|453
1657252800000|2022-07-08 04:00:00|1742.76|1742.26|1742.76|1742.26|1742.79|1742.29|1741.96|1741.46|499
1657253100000|2022-07-08 04:05:00|1742.83|1742.33|1742.12|1741.62|1742.83|1742.33|1742.07|1741.57|623
1657253400000|2022-07-08 04:10:00|1742.14|1741.64|1742.06|1741.56|1742.66|1742.16|1741.82|1741.32|543
1657253700000|2022-07-08 04:15:00|1742.05|1741.55|1740.62|1740.12|1742.22|1741.72|1740.35|1739.85|622
1657254000000|2022-07-08 04:20:00|1740.6|1740.1|1740.14|1739.64|1740.82|1740.32|1739.78|1739.37|538
1657254300000|2022-07-08 04:25:00|1740.07|1739.57|1740.87|1740.37|1741.44|1740.94|1739.9|1739.46|603
1657254600000|2022-07-08 04:30:00|1740.83|1740.33|1741.03|1740.53|1741.28|1740.78|1740.26|1739.76|511
1657254900000|2022-07-08 04:35:00|1740.99|1740.49|1741.56|1741.06|1741.76|1741.26|1740.82|1740.32|456
1657255200000|2022-07-08 04:40:00|1741.57|1741.07|1741.25|1740.75|1741.78|1741.28|1741.14|1740.64|422
1657255500000|2022-07-08 04:45:00|1741.2|1740.7|1741.62|1741.12|1741.74|1741.24|1741.09|1740.59|379
1657255800000|2022-07-08 04:50:00|1741.63|1741.13|1741.63|1741.13|1742.1|1741.79|1741.3|1740.8|374
1657256100000|2022-07-08 04:55:00|1741.65|1741.15|1742.29|1741.79|1742.58|1742.16|1741.65|1741.15|432
1657256400000|2022-07-08 05:00:00|1742.31|1741.81|1741.5|1741|1742.42|1741.92|1741.26|1740.76|523
1657256700000|2022-07-08 05:05:00|1741.46|1740.96|1740.94|1740.44|1741.67|1741.17|1740.45|1739.95|509
1657257000000|2022-07-08 05:10:00|1740.99|1740.49|1740.86|1740.36|1741.32|1740.82|1740.73|1740.23|485
1657257300000|2022-07-08 05:15:00|1740.85|1740.35|1741.4|1740.9|1741.43|1740.93|1740.63|1740.13|493
1657257600000|2022-07-08 05:20:00|1741.39|1740.89|1741.12|1740.62|1741.53|1741.03|1740.59|1740.18|472
1657257900000|2022-07-08 05:25:00|1741.09|1740.59|1741.43|1740.93|1741.69|1741.28|1740.71|1740.26|531
1657258200000|2022-07-08 05:30:00|1741.45|1740.95|1741.46|1740.96|1741.49|1741.08|1740.34|1739.88|696
1657258500000|2022-07-08 05:35:00|1741.41|1740.91|1742.56|1742.06|1742.95|1742.56|1741.32|1740.82|733
1657258800000|2022-07-08 05:40:00|1742.51|1742.01|1741.93|1741.43|1742.55|1742.05|1741.45|1740.99|647
1657259100000|2022-07-08 05:45:00|1741.92|1741.42|1741.84|1741.34|1742.6|1742.17|1741.69|1741.21|630
1657259400000|2022-07-08 05:50:00|1741.82|1741.32|1743.21|1742.71|1743.85|1743.35|1741.64|1741.14|770
1657259700000|2022-07-08 05:55:00|1743.23|1742.73|1743.47|1742.97|1743.51|1743.09|1742.52|1742.13|770
1657260000000|2022-07-08 06:00:00|1743.41|1742.91|1743.72|1743.22|1743.88|1743.44|1742.33|1741.83|790
1657260300000|2022-07-08 06:05:00|1743.65|1743.15|1743.38|1742.88|1744.14|1743.76|1743.25|1742.75|670
1657260600000|2022-07-08 06:10:00|1743.37|1742.87|1742.32|1741.82|1743.45|1742.95|1742.24|1741.74|633
1657260900000|2022-07-08 06:15:00|1742.31|1741.81|1743.67|1743.17|1743.71|1743.36|1741.97|1741.59|556
1657261200000|2022-07-08 06:20:00|1743.64|1743.14|1743.03|1742.53|1744.15|1743.68|1742.68|1742.18|578
1657261500000|2022-07-08 06:25:00|1743.04|1742.54|1743.99|1743.49|1744.2|1743.8|1742.88|1742.38|525
1657261800000|2022-07-08 06:30:00|1743.95|1743.45|1743.71|1743.21|1744.11|1743.66|1742.91|1742.52|510
1657262100000|2022-07-08 06:35:00|1743.59|1743.29|1742.97|1742.67|1743.77|1743.37|1742.7|1742.4|618
1657262400000|2022-07-08 06:40:00|1742.96|1742.66|1742.97|1742.67|1743.16|1742.86|1742.7|1742.3|345
1657262700000|2022-07-08 06:45:00|1742.98|1742.68|1742.88|1742.38|1743.4|1743|1742.68|1742.29|403
1657263000000|2022-07-08 06:50:00|1742.87|1742.37|1742.82|1742.52|1743.25|1742.82|1742.4|1742|557
1657263300000|2022-07-08 06:55:00|1742.81|1742.51|1743.06|1742.76|1743.57|1743.19|1742.8|1742.5|467
1657263600000|2022-07-08 07:00:00|1743.05|1742.75|1742.59|1742.29|1743.05|1742.75|1741.97|1741.66|987
1657263900000|2022-07-08 07:05:00|1742.62|1742.32|1742.18|1741.88|1742.82|1742.5|1741.97|1741.58|648
1657264200000|2022-07-08 07:10:00|1742.06|1741.76|1742.93|1742.63|1743.1|1742.73|1741.9|1741.51|780
1657264500000|2022-07-08 07:15:00|1743.04|1742.74|1741.47|1741.17|1743.26|1742.86|1741.19|1740.89|728
1657264800000|2022-07-08 07:20:00|1741.42|1741.12|1740.55|1740.25|1741.47|1741.17|1740.09|1739.74|847
1657265100000|2022-07-08 07:25:00|1740.54|1740.24|1740.32|1740.02|1740.98|1740.68|1739.04|1738.69|931
1657265400000|2022-07-08 07:30:00|1740.29|1739.99|1739.53|1739.23|1740.77|1740.44|1739.51|1739.16|822
1657265700000|2022-07-08 07:35:00|1739.51|1739.21|1735.55|1735.25|1740.51|1740.17|1735.55|1735.25|1027
1657266000000|2022-07-08 07:40:00|1735.56|1735.26|1734.66|1734.16|1737.2|1736.8|1734.19|1733.89|1264
1657266300000|2022-07-08 07:45:00|1734.64|1734.14|1735.74|1735.44|1736|1735.65|1733.44|1733.14|961
1657266600000|2022-07-08 07:50:00|1735.75|1735.45|1735.27|1734.97|1735.85|1735.55|1734.38|1734.04|555
1657266900000|2022-07-08 07:55:00|1735.23|1734.93|1736.87|1736.37|1736.88|1736.47|1735.05|1734.63|860
1657267200000|2022-07-08 08:00:00|1736.76|1736.46|1737.85|1737.55|1737.86|1737.56|1736.42|1736.02|846
1657267500000|2022-07-08 08:05:00|1737.87|1737.57|1743.23|1742.93|1743.34|1743.04|1737.85|1737.55|1245
1657267800000|2022-07-08 08:10:00|1743.25|1742.95|1742.41|1742.11|1743.52|1743.22|1742.1|1741.72|937
1657268100000|2022-07-08 08:15:00|1742.43|1742.13|1740.64|1740.14|1742.69|1742.36|1740.2|1739.78|768
1657268400000|2022-07-08 08:20:00|1740.53|1740.23|1736.67|1736.37|1740.63|1740.28|1736.57|1736.27|966
1657268700000|2022-07-08 08:25:00|1736.73|1736.43|1737.81|1737.51|1737.99|1737.63|1735.85|1735.55|862
1657269000000|2022-07-08 08:30:00|1737.79|1737.49|1739.75|1739.45|1740.11|1739.81|1737.57|1737.27|681
1657269300000|2022-07-08 08:35:00|1739.77|1739.47|1738.27|1737.97|1740.07|1739.77|1737.49|1737.19|701
1657269600000|2022-07-08 08:40:00|1738.24|1737.94|1738.43|1738.13|1738.44|1738.14|1737.17|1736.76|662
1657269900000|2022-07-08 08:45:00|1738.44|1738.14|1737.58|1737.28|1739.13|1738.83|1737.32|1737|751
1657270200000|2022-07-08 08:50:00|1737.68|1737.38|1736.5|1736.2|1738.1|1737.71|1735.15|1734.85|953
1657270500000|2022-07-08 08:55:00|1736.51|1736.21|1738.07|1737.77|1738.41|1738.03|1736.43|1736.13|680
1657270800000|2022-07-08 09:00:00|1738.08|1737.78|1738.86|1738.56|1738.87|1738.57|1737.58|1737.18|657
1657271100000|2022-07-08 09:05:00|1738.82|1738.52|1735.49|1735.19|1739.26|1738.83|1735.4|1735.1|797
1657271400000|2022-07-08 09:10:00|1735.5|1735.2|1736.76|1736.46|1737.04|1736.68|1735.5|1735.2|579
1657271700000|2022-07-08 09:15:00|1736.73|1736.43|1735.53|1735.23|1736.9|1736.6|1735.02|1734.72|581
1657272000000|2022-07-08 09:20:00|1735.55|1735.25|1736.52|1736.22|1736.74|1736.36|1735.47|1735.16|671
1657272300000|2022-07-08 09:25:00|1736.51|1736.21|1736.71|1736.41|1737.87|1737.52|1736.21|1735.84|699
1657272600000|2022-07-08 09:30:00|1736.74|1736.44|1737.53|1737.03|1737.9|1737.57|1736.74|1736.35|657
1657272900000|2022-07-08 09:35:00|1737.43|1737.13|1736.53|1736.23|1737.81|1737.43|1736.52|1736.22|542
1657273200000|2022-07-08 09:40:00|1736.5|1736.2|1737.22|1736.92|1737.42|1737.03|1736.47|1736.12|462
1657273500000|2022-07-08 09:45:00|1737.2|1736.9|1738.16|1737.86|1738.42|1738.05|1736.64|1736.3|621
1657273800000|2022-07-08 09:50:00|1738.09|1737.79|1738|1737.7|1738.52|1738.18|1737.83|1737.51|490
1657274100000|2022-07-08 09:55:00|1738.09|1737.59|1738.7|1738.4|1739.07|1738.72|1737.98|1737.59|477
1657274400000|2022-07-08 10:00:00|1738.65|1738.35|1736.61|1736.31|1738.72|1738.41|1736.57|1736.27|548
1657274700000|2022-07-08 10:05:00|1736.67|1736.37|1737.06|1736.76|1737.86|1737.56|1736.44|1736.08|559
1657275000000|2022-07-08 10:10:00|1737.07|1736.77|1737.33|1737.03|1737.63|1737.25|1736.4|1736.1|410
1657275300000|2022-07-08 10:15:00|1737.34|1737.04|1738.47|1738.17|1738.81|1738.36|1737.02|1736.72|495
1657275600000|2022-07-08 10:20:00|1738.46|1738.16|1738.58|1738.28|1738.92|1738.52|1737.79|1737.48|589
1657275900000|2022-07-08 10:25:00|1738.59|1738.29|1740.61|1740.31|1741.04|1740.74|1738.21|1737.84|721
1657276200000|2022-07-08 10:30:00|1740.65|1740.35|1741.4|1741.1|1742.36|1742.03|1740.54|1740.21|945
1657276500000|2022-07-08 10:35:00|1741.42|1741.12|1741.58|1741.28|1741.95|1741.56|1740.9|1740.47|508
1657276800000|2022-07-08 10:40:00|1741.57|1741.27|1742.58|1742.08|1743.36|1743.06|1741.35|1741.01|523
1657277100000|2022-07-08 10:45:00|1742.57|1742.07|1742.38|1742.08|1743.02|1742.63|1742.23|1741.87|543
1657277400000|2022-07-08 10:50:00|1742.39|1742.09|1742.4|1742.1|1742.66|1742.25|1741.55|1741.17|502
1657277700000|2022-07-08 10:55:00|1742.41|1742.11|1741.27|1740.97|1742.78|1742.43|1741.17|1740.72|687
1657278000000|2022-07-08 11:00:00|1741.28|1740.98|1741.65|1741.15|1741.7|1741.32|1740.8|1740.4|609
1657278300000|2022-07-08 11:05:00|1741.67|1741.17|1740.01|1739.51|1741.72|1741.41|1739.73|1739.38|713
1657278600000|2022-07-08 11:10:00|1740.02|1739.52|1740.4|1740.1|1741.35|1741.02|1739.85|1739.45|535
1657278900000|2022-07-08 11:15:00|1740.41|1740.11|1739.85|1739.35|1740.5|1740.11|1739.65|1739.27|432
1657279200000|2022-07-08 11:20:00|1739.83|1739.33|1740.67|1740.37|1740.87|1740.49|1739.4|1739.01|520
1657279500000|2022-07-08 11:25:00|1740.77|1740.27|1740.42|1740.12|1741.13|1740.73|1740.02|1739.68|571
1657279800000|2022-07-08 11:30:00|1740.48|1740.18|1741.59|1741.29|1742.31|1741.93|1740.47|1740.17|485
1657280100000|2022-07-08 11:35:00|1741.6|1741.3|1741.37|1741.07|1742.25|1741.9|1741.33|1741.03|516
1657280400000|2022-07-08 11:40:00|1741.33|1741.03|1741.87|1741.57|1741.9|1741.6|1741.16|1740.86|568
1657280700000|2022-07-08 11:45:00|1741.86|1741.56|1742.28|1741.98|1742.41|1742.03|1740.89|1740.5|611
1657281000000|2022-07-08 11:50:00|1742.35|1741.85|1741.48|1741.18|1742.41|1742.03|1741.31|1740.91|513
1657281300000|2022-07-08 11:55:00|1741.6|1741.3|1741.18|1740.88|1742.12|1741.76|1740.96|1740.57|532
1657281600000|2022-07-08 12:00:00|1741.19|1740.89|1742.07|1741.77|1742.5|1742.17|1740.82|1740.43|690
1657281900000|2022-07-08 12:05:00|1742.1|1741.8|1741.73|1741.43|1742.79|1742.49|1741.67|1741.37|689
1657282200000|2022-07-08 12:10:00|1741.48|1741.18|1744.48|1744.18|1744.65|1744.35|1741.31|1741.01|966
1657282500000|2022-07-08 12:15:00|1744.6|1744.1|1744.14|1743.84|1745.86|1745.53|1744.12|1743.74|872
1657282800000|2022-07-08 12:20:00|1744.08|1743.78|1741.16|1740.66|1744.17|1743.81|1739.21|1738.91|1324
1657283100000|2022-07-08 12:25:00|1740.93|1740.63|1741.3|1740.8|1741.86|1741.36|1739.96|1739.46|1130
1657283400000|2022-07-08 12:30:00|1741.24|1740.74|1742.66|1742.16|1745.42|1742.36|1730.99|1725.99|2064
1657283700000|2022-07-08 12:35:00|1742.6|1742.1|1739.3|1738.8|1742.8|1742.3|1737.46|1737.15|1763
1657284000000|2022-07-08 12:40:00|1739.32|1738.82|1736.94|1736.44|1739.32|1738.82|1736.27|1735.93|1548
1657284300000|2022-07-08 12:45:00|1736.83|1736.33|1734.61|1734.11|1737.24|1736.88|1734.5|1734.05|1534
1657284600000|2022-07-08 12:50:00|1734.6|1734.1|1739.44|1739.14|1740.6|1740.1|1734.47|1734.1|1495
1657284900000|2022-07-08 12:55:00|1739.43|1739.13|1738.75|1738.45|1740.41|1740.02|1738.3|1737.86|1262
1657285200000|2022-07-08 13:00:00|1738.78|1738.48|1740.55|1740.25|1741.9|1741.6|1738.23|1737.78|1558
1657285500000|2022-07-08 13:05:00|1740.5|1740.2|1739.3|1739|1741.34|1740.84|1738.42|1737.92|1187
1657285800000|2022-07-08 13:10:00|1739.31|1739.01|1740.54|1740.04|1740.6|1740.23|1738.59|1738.29|1231
1657286100000|2022-07-08 13:15:00|1740.53|1740.03|1742.58|1742.28|1743.91|1743.61|1740.09|1739.72|1478
1657286400000|2022-07-08 13:20:00|1742.64|1742.34|1742.12|1741.82|1743.01|1742.7|1740.78|1740.45|1381
1657286700000|2022-07-08 13:25:00|1742.16|1741.86|1741.93|1741.63|1742.93|1742.63|1741.03|1740.63|1295
1657287000000|2022-07-08 13:30:00|1741.94|1741.64|1741.28|1740.98|1742.94|1742.63|1740.53|1740.22|1614
1657287300000|2022-07-08 13:35:00|1741.29|1740.99|1740.94|1740.64|1742.73|1742.43|1740.6|1740.27|1519
1657287600000|2022-07-08 13:40:00|1740.95|1740.65|1739.21|1738.91|1740.95|1740.65|1739.08|1738.7|1415
1657287900000|2022-07-08 13:45:00|1739.32|1738.82|1738.05|1737.75|1740.35|1739.97|1737.34|1737.04|1435
1657288200000|2022-07-08 13:50:00|1738.06|1737.76|1738.01|1737.51|1738.67|1738.37|1736.63|1736.25|1527
1657288500000|2022-07-08 13:55:00|1738|1737.7|1737.16|1736.86|1738.52|1738.13|1736.65|1736.31|1351
1657288800000|2022-07-08 14:00:00|1737.09|1736.79|1739.94|1739.44|1740|1739.62|1736.95|1736.65|1445
1657289100000|2022-07-08 14:05:00|1739.88|1739.58|1739.12|1738.82|1740.09|1739.7|1737.95|1737.65|1263
1657289400000|2022-07-08 14:10:00|1739.11|1738.81|1743.62|1743.32|1744.68|1744.38|1738.66|1738.32|1389
1657289700000|2022-07-08 14:15:00|1743.63|1743.33|1743.04|1742.74|1743.92|1743.56|1742.39|1742.01|1202
1657290000000|2022-07-08 14:20:00|1743.12|1742.82|1742.39|1742.09|1743.36|1742.97|1741.94|1741.64|1065
1657290300000|2022-07-08 14:25:00|1742.38|1742.08|1743.72|1743.42|1744.24|1743.94|1742.29|1741.99|1174
1657290600000|2022-07-08 14:30:00|1743.73|1743.43|1746.23|1745.93|1747.06|1746.71|1743.73|1743.43|1358
1657290900000|2022-07-08 14:35:00|1746.27|1745.97|1746.7|1746.4|1748.26|1747.96|1745.9|1745.54|1267
1657291200000|2022-07-08 14:40:00|1746.78|1746.48|1748.79|1748.49|1748.79|1748.49|1746.45|1746.15|1314
1657291500000|2022-07-08 14:45:00|1748.77|1748.47|1749.37|1749.07|1752.69|1752.19|1748.77|1748.47|1467
1657291800000|2022-07-08 14:50:00|1749.48|1749.18|1747.08|1746.78|1749.6|1749.28|1746.6|1746.21|1120
1657292100000|2022-07-08 14:55:00|1747.09|1746.79|1748.2|1747.7|1748.41|1748.03|1746.65|1746.22|990
1657292400000|2022-07-08 15:00:00|1748.12|1747.82|1748.61|1748.31|1749.06|1748.67|1747.5|1747.1|1042
1657292700000|2022-07-08 15:05:00|1748.63|1748.33|1747.16|1746.86|1748.71|1748.34|1747.11|1746.77|927
1657293000000|2022-07-08 15:10:00|1747.17|1746.87|1746.13|1745.63|1747.18|1746.87|1745.49|1745.11|940
1657293300000|2022-07-08 15:15:00|1746.12|1745.62|1744.24|1743.94|1746.35|1746.05|1743.92|1743.54|908
1657293600000|2022-07-08 15:20:00|1744.28|1743.98|1744.14|1743.84|1744.83|1744.53|1743.7|1743.32|840
1657293900000|2022-07-08 15:25:00|1744.25|1743.75|1745.24|1744.94|1745.36|1744.99|1744.02|1743.67|816
1657294200000|2022-07-08 15:30:00|1745.18|1744.88|1745.21|1744.91|1745.81|1745.47|1745.05|1744.66|627
1657294500000|2022-07-08 15:35:00|1745.23|1744.93|1743.85|1743.55|1745.23|1744.93|1743.82|1743.47|668
1657294800000|2022-07-08 15:40:00|1743.86|1743.56|1745.17|1744.87|1745.34|1744.98|1743.83|1743.52|708
1657295100000|2022-07-08 15:45:00|1745.21|1744.91|1743.79|1743.49|1745.23|1744.93|1743.59|1743.24|682
1657295400000|2022-07-08 15:50:00|1743.8|1743.5|1744.14|1743.84|1744.21|1743.85|1743.63|1743.24|627
1657295700000|2022-07-08 15:55:00|1744.13|1743.83|1742.74|1742.24|1744.17|1743.87|1742.53|1742.13|721
1657296000000|2022-07-08 16:00:00|1742.75|1742.25|1742.36|1742.06|1742.78|1742.48|1741.98|1741.57|518
1657296300000|2022-07-08 16:05:00|1742.38|1742.08|1742.88|1742.58|1742.93|1742.62|1742.04|1741.69|544
1657296600000|2022-07-08 16:10:00|1742.81|1742.51|1742.6|1742.3|1743.16|1742.86|1742.25|1741.9|687
1657296900000|2022-07-08 16:15:00|1742.73|1742.23|1744.35|1743.85|1744.37|1743.97|1742.6|1742.22|719
1657297200000|2022-07-08 16:20:00|1744.24|1743.94|1743.86|1743.56|1745.02|1744.56|1743.52|1743.12|752
1657297500000|2022-07-08 16:25:00|1743.83|1743.53|1742.06|1741.76|1744.04|1743.65|1742.01|1741.62|617
1657297800000|2022-07-08 16:30:00|1742.02|1741.72|1741.66|1741.16|1742.14|1741.8|1741.16|1740.76|707
1657298100000|2022-07-08 16:35:00|1741.69|1741.19|1741.35|1740.85|1742.73|1742.31|1741.09|1740.69|666
1657298400000|2022-07-08 16:40:00|1741.27|1740.97|1741.66|1741.16|1741.69|1741.29|1740.8|1740.42|666
1657298700000|2022-07-08 16:45:00|1741.57|1741.27|1742.23|1741.93|1742.31|1742.01|1741.18|1740.79|678
1657299000000|2022-07-08 16:50:00|1742.21|1741.91|1742.72|1742.42|1742.92|1742.52|1741.73|1741.37|646
1657299300000|2022-07-08 16:55:00|1742.71|1742.41|1742.48|1742.18|1743.06|1742.7|1742.15|1741.75|713
1657299600000|2022-07-08 17:00:00|1742.42|1742.12|1742.48|1742.18|1743.6|1743.12|1742.38|1741.97|834
1657299900000|2022-07-08 17:05:00|1742.49|1742.19|1742.2|1741.9|1742.63|1742.25|1741.84|1741.42|475
1657300200000|2022-07-08 17:10:00|1742.11|1741.81|1742.75|1742.45|1743.4|1743.02|1742.11|1741.81|574
1657300500000|2022-07-08 17:15:00|1742.77|1742.47|1742.39|1742.09|1743.03|1742.64|1742.23|1741.85|583
1657300800000|2022-07-08 17:20:00|1742.41|1742.11|1742.97|1742.67|1743.55|1743.15|1742.37|1741.96|712
1657301100000|2022-07-08 17:25:00|1742.95|1742.65|1743.91|1743.61|1744.23|1743.91|1742.83|1742.39|887
1657301400000|2022-07-08 17:30:00|1743.92|1743.62|1743.93|1743.43|1744.61|1744.2|1743.62|1743.32|732
1657301700000|2022-07-08 17:35:00|1743.76|1743.46|1743.46|1742.96|1744.05|1743.55|1742.75|1742.35|616
1657302000000|2022-07-08 17:40:00|1743.47|1742.97|1743.02|1742.72|1743.86|1743.47|1743.01|1742.53|508
1657302300000|2022-07-08 17:45:00|1742.96|1742.66|1743.94|1743.64|1744.13|1743.71|1742.95|1742.58|436
1657302600000|2022-07-08 17:50:00|1744.08|1743.58|1744.08|1743.58|1744.45|1744.05|1743.86|1743.48|355
1657302900000|2022-07-08 17:55:00|1743.98|1743.68|1744.04|1743.54|1744.23|1743.83|1743.74|1743.44|456
1657303200000|2022-07-08 18:00:00|1744.06|1743.56|1744.17|1743.67|1744.4|1744.02|1743.75|1743.38|417
1657303500000|2022-07-08 18:05:00|1744.16|1743.66|1744.05|1743.75|1744.59|1744.14|1744.02|1743.54|480
1657303800000|2022-07-08 18:10:00|1744.07|1743.77|1743.67|1743.37|1744.25|1743.87|1743.51|1743.12|460
1657304100000|2022-07-08 18:15:00|1743.77|1743.27|1743.64|1743.14|1743.87|1743.47|1743.41|1743.01|470
1657304400000|2022-07-08 18:20:00|1743.55|1743.25|1743.34|1743.04|1743.7|1743.32|1743.31|1742.94|510
1657304700000|2022-07-08 18:25:00|1743.35|1743.05|1743.5|1743|1743.62|1743.29|1743.06|1742.66|505
1657305000000|2022-07-08 18:30:00|1743.49|1742.99|1743.41|1743.11|1744.02|1743.67|1743.39|1742.98|452
1657305300000|2022-07-08 18:35:00|1743.4|1743.1|1743.32|1743.02|1743.68|1743.29|1743.31|1742.89|429
1657305600000|2022-07-08 18:40:00|1743.34|1743.04|1743.3|1743|1743.48|1743.18|1743|1742.59|352
1657305900000|2022-07-08 18:45:00|1743.27|1742.97|1742.67|1742.37|1743.35|1742.97|1742.66|1742.23|358
1657306200000|2022-07-08 18:50:00|1742.69|1742.39|1742.72|1742.42|1743.03|1742.63|1742.65|1742.25|367
1657306500000|2022-07-08 18:55:00|1742.79|1742.49|1742.13|1741.63|1742.79|1742.49|1741.88|1741.48|348
1657306800000|2022-07-08 19:00:00|1742.02|1741.72|1742.58|1742.08|1742.64|1742.21|1741.7|1741.35|586
1657307100000|2022-07-08 19:05:00|1742.6|1742.1|1742.52|1742.02|1742.63|1742.23|1742.05|1741.65|399
1657307400000|2022-07-08 19:10:00|1742.51|1742.01|1742.58|1742.28|1743.04|1742.63|1742.21|1741.81|430
1657307700000|2022-07-08 19:15:00|1742.63|1742.33|1742.79|1742.49|1743.04|1742.65|1742.54|1742.17|386
1657308000000|2022-07-08 19:20:00|1742.77|1742.47|1743.31|1743.01|1743.8|1743.42|1742.74|1742.33|474
1657308300000|2022-07-08 19:25:00|1743.34|1743.04|1743.31|1742.81|1743.61|1743.2|1742.76|1742.36|486
1657308600000|2022-07-08 19:30:00|1743.33|1742.83|1741.99|1741.69|1743.41|1742.97|1741.99|1741.58|407
1657308900000|2022-07-08 19:35:00|1741.98|1741.68|1741.74|1741.44|1742.1|1741.68|1741.34|1740.95|466
1657309200000|2022-07-08 19:40:00|1741.86|1741.36|1742.47|1742.17|1742.69|1742.24|1741.69|1741.32|430
1657309500000|2022-07-08 19:45:00|1742.44|1742.14|1742.41|1741.91|1742.6|1742.17|1742.03|1741.63|476
1657309800000|2022-07-08 19:50:00|1742.3|1741.8|1742.31|1741.81|1742.81|1742.38|1742.07|1741.66|549
1657310100000|2022-07-08 19:55:00|1742.27|1741.77|1741.53|1741.23|1742.31|1741.81|1741.3|1740.94|607
1657310400000|2022-07-08 20:00:00|1741.58|1741.28|1741.76|1741.26|1742.22|1741.72|1741.58|1741.11|493
1657310700000|2022-07-08 20:05:00|1741.7|1741.2|1742.12|1741.62|1742.24|1741.74|1741.65|1741.15|277
1657311000000|2022-07-08 20:10:00|1742.11|1741.61|1742.63|1742.13|1742.85|1742.35|1741.91|1741.41|440
1657311300000|2022-07-08 20:15:00|1742.5|1742|1742.26|1741.76|1742.63|1742.13|1741.99|1741.49|292
1657311600000|2022-07-08 20:20:00|1742.29|1741.79|1741.98|1741.48|1742.47|1742.09|1741.89|1741.39|222
1657311900000|2022-07-08 20:25:00|1741.96|1741.46|1741.76|1741.26|1742|1741.5|1741.51|1741.01|244
1657312200000|2022-07-08 20:30:00|1741.69|1741.19|1741.95|1741.45|1742.08|1741.58|1741.54|1741.04|202
1657312500000|2022-07-08 20:35:00|1741.94|1741.44|1742.08|1741.58|1742.19|1741.69|1741.74|1741.24|151
1657312800000|2022-07-08 20:40:00|1742.15|1741.65|1742.2|1741.7|1742.22|1741.72|1741.83|1741.33|184
1657313100000|2022-07-08 20:45:00|1742.17|1741.67|1742.55|1742.05|1742.66|1742.16|1741.69|1741.19|204
1657313400000|2022-07-08 20:50:00|1742.38|1741.88|1743.05|1742.55|1744.31|1742.77|1742.05|1740.81|211
1657313700000|2022-07-08 20:55:00|1743.06|1742.56|1742.88|1742.38|1747.92|1742.96|1742.12|1739.6|239
1657490400000|2022-07-10 22:00:00|1742.29|1741.79|1741.43|1740.93|1743.63|1741.89|1740.46|1738.43|629
1657490700000|2022-07-10 22:05:00|1741.49|1740.99|1742.86|1742.36|1744.05|1742.81|1741.23|1740.73|467
1657491000000|2022-07-10 22:10:00|1742.82|1742.32|1743.17|1742.67|1744.3|1743.29|1742.82|1741.76|367
1657491300000|2022-07-10 22:15:00|1743.15|1742.65|1744.47|1743.97|1745.53|1744.45|1743.1|1741.75|398
1657491600000|2022-07-10 22:20:00|1744.46|1743.96|1743.98|1743.48|1744.96|1744.46|1743.88|1743.38|271
1657491900000|2022-07-10 22:25:00|1744|1743.5|1744.06|1743.56|1744.65|1744.15|1743.69|1743.19|265
1657492200000|2022-07-10 22:30:00|1744.07|1743.57|1743.85|1743.35|1744.42|1744.02|1743.68|1743.21|360
1657492500000|2022-07-10 22:35:00|1744.14|1743.64|1743.98|1743.48|1744.14|1743.64|1743.5|1743.04|250
1657492800000|2022-07-10 22:40:00|1744.04|1743.54|1743.99|1743.49|1744.35|1743.85|1743.57|1743.07|248
1657493100000|2022-07-10 22:45:00|1744.01|1743.51|1744.06|1743.56|1744.45|1744.04|1743.71|1743.21|278
1657493400000|2022-07-10 22:50:00|1744.08|1743.58|1743.48|1742.98|1744.24|1743.77|1743.08|1742.58|305
1657493700000|2022-07-10 22:55:00|1743.45|1742.95|1744.04|1743.54|1744.11|1743.68|1743.11|1742.76|291
1657494000000|2022-07-10 23:00:00|1744.05|1743.55|1743.97|1743.47|1744.06|1743.56|1743.42|1742.96|317
1657494300000|2022-07-10 23:05:00|1743.99|1743.49|1744.26|1743.76|1744.54|1744.04|1743.77|1743.44|290
1657494600000|2022-07-10 23:10:00|1744.28|1743.78|1744.15|1743.65|1744.42|1744.06|1743.79|1743.35|257
1657494900000|2022-07-10 23:15:00|1744.17|1743.67|1743.56|1743.06|1744.17|1743.67|1743.31|1742.94|246
1657495200000|2022-07-10 23:20:00|1743.6|1743.1|1743.3|1742.8|1743.68|1743.18|1743.17|1742.67|280
1657495500000|2022-07-10 23:25:00|1743.29|1742.79|1743.92|1743.42|1743.94|1743.44|1743.27|1742.77|258
1657495800000|2022-07-10 23:30:00|1743.86|1743.36|1743.67|1743.17|1744.27|1743.77|1743.6|1743.1|348
1657496100000|2022-07-10 23:35:00|1743.68|1743.18|1743.15|1742.65|1743.73|1743.3|1743.04|1742.63|319
1657496400000|2022-07-10 23:40:00|1743.16|1742.66|1743.04|1742.74|1743.3|1742.87|1742.68|1742.25|307
1657496700000|2022-07-10 23:45:00|1743.06|1742.76|1742.2|1741.7|1743.49|1743.1|1741.91|1741.41|534
1657497000000|2022-07-10 23:50:00|1742.18|1741.68|1742.5|1742|1742.88|1742.38|1742.18|1741.68|341
1657497300000|2022-07-10 23:55:00|1742.53|1742.03|1742.29|1741.79|1742.62|1742.21|1742.06|1741.65|322
1657497600000|2022-07-11 00:00:00|1742.3|1741.8|1741.18|1740.68|1742.54|1742.04|1741.08|1740.65|677
1657497900000|2022-07-11 00:05:00|1741.19|1740.69|1741.69|1741.39|1742.26|1741.9|1741.03|1740.69|480
1657498200000|2022-07-11 00:10:00|1741.73|1741.43|1740.95|1740.45|1741.9|1741.59|1740.69|1740.3|553
1657498500000|2022-07-11 00:15:00|1740.96|1740.46|1740.75|1740.25|1741.1|1740.75|1740.04|1739.59|642
1657498800000|2022-07-11 00:20:00|1740.76|1740.26|1741.03|1740.53|1741.18|1740.68|1740.37|1739.9|693
1657499100000|2022-07-11 00:25:00|1741.04|1740.54|1741.48|1740.98|1741.76|1741.26|1740.88|1740.46|601
1657499400000|2022-07-11 00:30:00|1741.46|1740.96|1741.58|1741.08|1742.74|1742.37|1741.3|1740.8|620
1657499700000|2022-07-11 00:35:00|1741.59|1741.09|1740.93|1740.43|1741.76|1741.26|1740.74|1740.24|526
1657500000000|2022-07-11 00:40:00|1740.9|1740.4|1740.7|1740.2|1741.16|1740.66|1740.48|1739.98|476
1657500300000|2022-07-11 00:45:00|1740.71|1740.21|1741.57|1741.07|1741.86|1741.36|1740.67|1740.17|532
1657500600000|2022-07-11 00:50:00|1741.67|1741.17|1743.01|1742.51|1743.26|1742.89|1741.5|1741|805
1657500900000|2022-07-11 00:55:00|1742.9|1742.4|1741.95|1741.45|1743.28|1742.78|1741.76|1741.26|550
1657501200000|2022-07-11 01:00:00|1741.91|1741.41|1740.7|1740.2|1742.2|1741.7|1740.38|1739.93|1147
1657501500000|2022-07-11 01:05:00|1740.69|1740.19|1740.37|1740.07|1741.13|1740.71|1738.89|1738.55|1090
1657501800000|2022-07-11 01:10:00|1740.42|1740.12|1740.91|1740.41|1741.5|1741.01|1740.12|1739.64|851
1657502100000|2022-07-11 01:15:00|1740.88|1740.38|1741.11|1740.61|1741.24|1740.74|1739.91|1739.42|993
1657502400000|2022-07-11 01:20:00|1741.08|1740.58|1741.12|1740.62|1741.59|1741.09|1740.37|1739.87|997
1657502700000|2022-07-11 01:25:00|1741.13|1740.63|1739.62|1739.12|1741.42|1741.01|1739.35|1738.95|896
1657503000000|2022-07-11 01:30:00|1739.74|1739.24|1740.07|1739.57|1740.52|1740.02|1739.12|1738.76|1025
1657503300000|2022-07-11 01:35:00|1740.09|1739.59|1739.76|1739.26|1740.1|1739.6|1738.77|1738.3|1099
1657503600000|2022-07-11 01:40:00|1739.75|1739.25|1739.94|1739.44|1740.47|1739.97|1739.23|1738.87|1045
1657503900000|2022-07-11 01:45:00|1739.96|1739.46|1739.2|1738.7|1740.23|1739.73|1739.2|1738.7|960
1657504200000|2022-07-11 01:50:00|1739.35|1738.85|1740.11|1739.61|1740.27|1739.77|1738.88|1738.38|912
1657504500000|2022-07-11 01:55:00|1740.14|1739.64|1740.25|1739.95|1741.09|1740.59|1739.81|1739.42|907
1657504800000|2022-07-11 02:00:00|1740.23|1739.93|1741.29|1740.79|1741.76|1741.26|1740|1739.61|1064
1657505100000|2022-07-11 02:05:00|1741.32|1740.82|1742.05|1741.55|1742.26|1741.76|1740.99|1740.66|851
1657505400000|2022-07-11 02:10:00|1742.1|1741.6|1741.09|1740.59|1742.29|1741.79|1740.99|1740.58|750
1657505700000|2022-07-11 02:15:00|1741.12|1740.62|1742.44|1741.94|1742.59|1742.18|1740.95|1740.54|562
1657506000000|2022-07-11 02:20:00|1742.45|1741.95|1742.33|1741.83|1743|1742.5|1742.03|1741.63|589
1657506300000|2022-07-11 02:25:00|1742.36|1741.86|1742.56|1742.06|1742.58|1742.2|1742.19|1741.69|461
1657506600000|2022-07-11 02:30:00|1742.65|1742.15|1743.17|1742.67|1743.96|1743.46|1742.06|1741.65|1135
1657506900000|2022-07-11 02:35:00|1743.14|1742.64|1742.46|1741.96|1743.18|1742.68|1742.13|1741.67|735
1657507200000|2022-07-11 02:40:00|1742.47|1741.97|1742.09|1741.59|1742.71|1742.21|1741.33|1741.02|746
1657507500000|2022-07-11 02:45:00|1742.08|1741.58|1742.29|1741.79|1742.45|1742.01|1741.81|1741.34|536
1657507800000|2022-07-11 02:50:00|1742.32|1741.82|1742.38|1741.88|1742.45|1742.04|1741.98|1741.55|521
1657508100000|2022-07-11 02:55:00|1742.31|1741.81|1742|1741.5|1742.48|1741.98|1741.61|1741.2|597
1657508400000|2022-07-11 03:00:00|1741.95|1741.45|1742.5|1742|1742.65|1742.15|1741.91|1741.41|451
1657508700000|2022-07-11 03:05:00|1742.52|1742.02|1742.54|1742.04|1743.47|1742.97|1742.31|1741.81|569
1657509000000|2022-07-11 03:10:00|1742.53|1742.03|1742.56|1742.06|1743.14|1742.64|1742.47|1741.97|468
1657509300000|2022-07-11 03:15:00|1742.57|1742.07|1741.94|1741.44|1742.78|1742.28|1741.76|1741.38|507
1657509600000|2022-07-11 03:20:00|1741.69|1741.39|1742.49|1741.99|1742.6|1742.13|1741.66|1741.3|490
1657509900000|2022-07-11 03:25:00|1742.48|1741.98|1742.47|1741.97|1742.68|1742.24|1742.1|1741.6|448
1657510200000|2022-07-11 03:30:00|1742.5|1742|1742.43|1741.93|1742.68|1742.18|1742.13|1741.73|418
1657510500000|2022-07-11 03:35:00|1742.44|1741.94|1742.88|1742.38|1743.36|1742.88|1742.3|1741.85|470
1657510800000|2022-07-11 03:40:00|1742.92|1742.42|1742.03|1741.53|1742.92|1742.48|1741.79|1741.39|371
1657511100000|2022-07-11 03:45:00|1742.05|1741.55|1742.16|1741.86|1742.51|1742.06|1741.9|1741.47|332
1657511400000|2022-07-11 03:50:00|1742.18|1741.88|1742.01|1741.51|1742.39|1741.89|1741.78|1741.28|352
1657511700000|2022-07-11 03:55:00|1742.03|1741.53|1742.91|1742.41|1743.05|1742.55|1741.88|1741.38|318
1657512000000|2022-07-11 04:00:00|1743.01|1742.51|1741.73|1741.23|1743.08|1742.68|1741.58|1741.15|440
1657512300000|2022-07-11 04:05:00|1741.76|1741.26|1741.88|1741.38|1742.41|1741.91|1741.51|1741.12|446
1657512600000|2022-07-11 04:10:00|1741.89|1741.39|1742.13|1741.63|1742.66|1742.33|1741.62|1741.22|342
1657512900000|2022-07-11 04:15:00|1742.06|1741.56|1741.85|1741.55|1742.26|1741.76|1741.66|1741.2|407
1657513200000|2022-07-11 04:20:00|1741.84|1741.54|1741.64|1741.14|1742.04|1741.61|1741.47|1741.08|319
1657513500000|2022-07-11 04:25:00|1741.62|1741.12|1741.67|1741.17|1741.84|1741.39|1741.03|1740.53|447
1657513800000|2022-07-11 04:30:00|1741.7|1741.2|1742.2|1741.7|1742.46|1742.08|1741.5|1741|446
1657514100000|2022-07-11 04:35:00|1742.19|1741.69|1741.99|1741.49|1742.51|1742.12|1741.43|1741.03|369
1657514400000|2022-07-11 04:40:00|1741.98|1741.48|1742.58|1742.08|1742.63|1742.13|1741.84|1741.34|260
1657514700000|2022-07-11 04:45:00|1742.59|1742.09|1742.16|1741.66|1742.61|1742.11|1741.9|1741.4|350
1657515000000|2022-07-11 04:50:00|1742.14|1741.64|1742.34|1741.84|1742.48|1741.98|1741.86|1741.36|341
1657515300000|2022-07-11 04:55:00|1742.35|1741.85|1742.67|1742.17|1742.95|1742.45|1742.25|1741.81|276
1657515600000|2022-07-11 05:00:00|1742.7|1742.2|1741.98|1741.48|1742.79|1742.29|1741.98|1741.48|377
1657515900000|2022-07-11 05:05:00|1741.97|1741.47|1742.12|1741.62|1742.8|1742.3|1741.92|1741.42|383
1657516200000|2022-07-11 05:10:00|1742.13|1741.63|1742.51|1742.01|1742.62|1742.21|1741.85|1741.37|249
1657516500000|2022-07-11 05:15:00|1742.52|1742.02|1742.21|1741.71|1742.68|1742.23|1741.99|1741.63|291
1657516800000|2022-07-11 05:20:00|1742.2|1741.7|1742.26|1741.76|1742.4|1742|1742.02|1741.62|281
1657517100000|2022-07-11 05:25:00|1742.16|1741.86|1742.18|1741.68|1742.33|1741.87|1742|1741.56|386
1657517400000|2022-07-11 05:30:00|1742.1|1741.8|1741.43|1740.93|1742.7|1742.23|1741.41|1740.91|749
1657517700000|2022-07-11 05:35:00|1741.45|1740.95|1741.59|1741.09|1741.98|1741.55|1740.91|1740.54|746
1657518000000|2022-07-11 05:40:00|1741.6|1741.1|1741.06|1740.76|1742.75|1742.25|1740.88|1740.47|725
1657518300000|2022-07-11 05:45:00|1741.04|1740.74|1740.72|1740.22|1741.2|1740.77|1740.24|1739.77|804
1657518600000|2022-07-11 05:50:00|1740.7|1740.2|1740.83|1740.33|1741.19|1740.82|1740.21|1739.71|649
1657518900000|2022-07-11 05:55:00|1740.82|1740.32|1740.76|1740.26|1741.45|1741.05|1740.09|1739.71|808
1657519200000|2022-07-11 06:00:00|1740.77|1740.27|1740.97|1740.47|1741.24|1740.87|1740.17|1739.81|834
1657519500000|2022-07-11 06:05:00|1740.84|1740.54|1740.57|1740.07|1740.95|1740.63|1739.95|1739.53|789
1657519800000|2022-07-11 06:10:00|1740.43|1740.13|1740.05|1739.75|1740.63|1740.17|1739.86|1739.46|1019
1657520100000|2022-07-11 06:15:00|1740.04|1739.74|1741.33|1740.83|1741.51|1741.01|1739.93|1739.49|922
1657520400000|2022-07-11 06:20:00|1741.43|1740.93|1740.59|1740.29|1741.43|1740.93|1739.98|1739.48|699
1657520700000|2022-07-11 06:25:00|1740.55|1740.25|1740.57|1740.07|1740.86|1740.53|1740.01|1739.65|710
1657521000000|2022-07-11 06:30:00|1740.58|1740.08|1740.83|1740.33|1741.09|1740.7|1740.31|1739.88|749
1657521300000|2022-07-11 06:35:00|1740.84|1740.34|1740.76|1740.46|1741.24|1740.94|1740.45|1740.07|784
1657521600000|2022-07-11 06:40:00|1740.78|1740.48|1740.73|1740.23|1741|1740.62|1740.46|1740.08|587
1657521900000|2022-07-11 06:45:00|1740.74|1740.24|1740.54|1740.24|1741.4|1741.01|1740.28|1739.98|616
1657522200000|2022-07-11 06:50:00|1740.55|1740.25|1739.89|1739.59|1740.66|1740.26|1739.67|1739.37|531
1657522500000|2022-07-11 06:55:00|1739.88|1739.58|1739.77|1739.27|1740.46|1740.11|1739.59|1739.24|676
1657522800000|2022-07-11 07:00:00|1739.67|1739.37|1739.8|1739.5|1740.36|1739.99|1738.7|1738.34|854
1657523100000|2022-07-11 07:05:00|1739.89|1739.39|1739.96|1739.66|1740.97|1740.66|1739.59|1739.24|924
1657523400000|2022-07-11 07:10:00|1739.95|1739.65|1740.42|1740.12|1741.06|1740.68|1739.5|1739.16|765
1657523700000|2022-07-11 07:15:00|1740.4|1740.1|1739.64|1739.34|1740.61|1740.28|1739.26|1738.95|698
1657524000000|2022-07-11 07:20:00|1739.76|1739.26|1739.51|1739.21|1740.04|1739.74|1738.78|1738.48|732
1657524300000|2022-07-11 07:25:00|1739.5|1739.2|1738.74|1738.44|1739.64|1739.24|1738.27|1737.94|810
1657524600000|2022-07-11 07:30:00|1738.73|1738.43|1738.4|1738.1|1739.51|1739.14|1738.12|1737.82|820
1657524900000|2022-07-11 07:35:00|1738.36|1738.06|1737.96|1737.66|1739.13|1738.74|1737.96|1737.66|745
1657525200000|2022-07-11 07:40:00|1738.05|1737.55|1737.6|1737.1|1738.38|1737.98|1736.93|1736.63|797
1657525500000|2022-07-11 07:45:00|1737.5|1737.2|1736.52|1736.22|1738.54|1738.18|1736.51|1736.11|811
1657525800000|2022-07-11 07:50:00|1736.54|1736.24|1737.16|1736.86|1737.52|1737.2|1736.14|1735.77|763
1657526100000|2022-07-11 07:55:00|1737.17|1736.87|1736.97|1736.67|1737.84|1737.51|1736.86|1736.55|654
1657526400000|2022-07-11 08:00:00|1737.07|1736.57|1737.2|1736.9|1738.22|1737.82|1736.69|1736.33|704
1657526700000|2022-07-11 08:05:00|1737.26|1736.96|1736.88|1736.58|1737.67|1737.37|1736.85|1736.49|711
1657527000000|2022-07-11 08:10:00|1736.9|1736.6|1737.92|1737.62|1738.44|1738.03|1736.88|1736.56|624
1657527300000|2022-07-11 08:15:00|1737.93|1737.63|1738.43|1738.13|1738.63|1738.33|1737.55|1737.17|603
1657527600000|2022-07-11 08:20:00|1738.44|1738.14|1737.22|1736.92|1738.58|1738.28|1736.78|1736.45|855
1657527900000|2022-07-11 08:25:00|1737.24|1736.94|1737.49|1737.19|1737.51|1737.21|1736.82|1736.44|611
1657528200000|2022-07-11 08:30:00|1737.52|1737.22|1738.28|1737.98|1738.54|1738.21|1737.52|1737.15|662
1657528500000|2022-07-11 08:35:00|1738.22|1737.92|1738.33|1738.03|1739.27|1738.83|1738.04|1737.63|781
1657528800000|2022-07-11 08:40:00|1738.34|1738.04|1738.32|1738.02|1738.92|1738.53|1737.82|1737.46|642
1657529100000|2022-07-11 08:45:00|1738.31|1738.01|1738.66|1738.16|1738.76|1738.4|1737.18|1736.88|636
1657529400000|2022-07-11 08:50:00|1738.64|1738.34|1738.37|1738.07|1739.42|1739.12|1738.34|1737.97|698
1657529700000|2022-07-11 08:55:00|1738.34|1738.04|1738.23|1737.93|1739.11|1738.75|1738.2|1737.81|739
1657530000000|2022-07-11 09:00:00|1738.24|1737.94|1738.91|1738.61|1739.43|1739.08|1737.9|1737.53|642
1657530300000|2022-07-11 09:05:00|1738.92|1738.62|1739.36|1739.06|1739.79|1739.49|1738.9|1738.56|491
1657530600000|2022-07-11 09:10:00|1739.35|1739.05|1738.92|1738.62|1740.23|1739.87|1738.86|1738.5|713
1657530900000|2022-07-11 09:15:00|1738.93|1738.63|1738.24|1737.94|1739.55|1739.22|1738.2|1737.88|558
1657531200000|2022-07-11 09:20:00|1738.23|1737.93|1738.59|1738.29|1739.04|1738.67|1738.08|1737.7|476
1657531500000|2022-07-11 09:25:00|1738.6|1738.3|1737.83|1737.53|1739.17|1738.78|1737.24|1736.88|658
1657531800000|2022-07-11 09:30:00|1737.82|1737.52|1736.55|1736.25|1738.09|1737.72|1736.03|1735.73|717
1657532100000|2022-07-11 09:35:00|1736.53|1736.23|1736.8|1736.5|1737.68|1737.28|1736.48|1736.15|703
1657532400000|2022-07-11 09:40:00|1736.81|1736.51|1736.41|1736.11|1737.6|1737.3|1736.26|1735.87|607
1657532700000|2022-07-11 09:45:00|1736.44|1736.14|1735.7|1735.4|1736.78|1736.36|1735.64|1735.28|753
1657533000000|2022-07-11 09:50:00|1735.75|1735.45|1735.49|1734.99|1736.34|1735.97|1735.11|1734.7|767
1657533300000|2022-07-11 09:55:00|1735.36|1735.06|1735.4|1735.1|1735.97|1735.64|1735|1734.61|729
1657533600000|2022-07-11 10:00:00|1735.41|1735.11|1735.2|1734.9|1735.56|1735.16|1734.71|1734.36|705
1657533900000|2022-07-11 10:05:00|1735.19|1734.89|1734.94|1734.64|1735.29|1734.9|1734.34|1733.99|639
1657534200000|2022-07-11 10:10:00|1734.93|1734.63|1735.9|1735.6|1736.07|1735.72|1734.89|1734.5|554
1657534500000|2022-07-11 10:15:00|1735.92|1735.62|1735.59|1735.29|1736.29|1735.89|1735.38|1735.08|646
1657534800000|2022-07-11 10:20:00|1735.58|1735.28|1736.15|1735.85|1736.34|1735.97|1735.54|1735.19|641
1657535100000|2022-07-11 10:25:00|1736.2|1735.9|1736.03|1735.73|1736.47|1736.1|1735.57|1735.17|518
1657535400000|2022-07-11 10:30:00|1736.04|1735.74|1735.77|1735.47|1736.2|1735.86|1735.42|1735.04|543
1657535700000|2022-07-11 10:35:00|1735.86|1735.36|1736.38|1735.88|1736.49|1736.12|1735.67|1735.3|430
1657536000000|2022-07-11 10:40:00|1736.31|1736.01|1737.23|1736.93|1737.4|1737.04|1736.24|1735.84|456
1657536300000|2022-07-11 10:45:00|1737.22|1736.92|1736.08|1735.78|1737.4|1737.1|1736.06|1735.69|541
1657536600000|2022-07-11 10:50:00|1736.09|1735.79|1735.31|1735.01|1736.29|1735.92|1735.22|1734.84|565
1657536900000|2022-07-11 10:55:00|1735.29|1734.99|1736.4|1736.1|1736.58|1736.21|1735.26|1734.87|623
1657537200000|2022-07-11 11:00:00|1736.37|1736.07|1736.57|1736.27|1737.02|1736.64|1735.65|1735.27|653
1657537500000|2022-07-11 11:05:00|1736.63|1736.13|1737.77|1737.27|1737.77|1737.38|1736.56|1736.13|501
1657537800000|2022-07-11 11:10:00|1737.75|1737.25|1737.37|1737.07|1738.31|1738.01|1737.37|1737|448
1657538100000|2022-07-11 11:15:00|1737.31|1737.01|1737.05|1736.75|1737.55|1737.15|1736.97|1736.62|467
1657538400000|2022-07-11 11:20:00|1737.06|1736.76|1736.54|1736.24|1737.49|1737.1|1736.49|1736.1|465
1657538700000|2022-07-11 11:25:00|1736.55|1736.25|1735.57|1735.27|1736.65|1736.26|1735.45|1735.05|590
1657539000000|2022-07-11 11:30:00|1735.56|1735.26|1735.66|1735.36|1736.03|1735.7|1735.51|1735.13|656
1657539300000|2022-07-11 11:35:00|1735.67|1735.37|1734.36|1734.06|1736.17|1735.79|1733.83|1733.44|707
1657539600000|2022-07-11 11:40:00|1734.35|1734.05|1734.51|1734.21|1734.9|1734.5|1734.02|1733.67|764
1657539900000|2022-07-11 11:45:00|1734.54|1734.24|1734.96|1734.46|1735.2|1734.81|1734.44|1734.06|658
1657540200000|2022-07-11 11:50:00|1734.95|1734.45|1734.9|1734.6|1735.22|1734.85|1734.43|1734.06|678
1657540500000|2022-07-11 11:55:00|1735|1734.5|1735.13|1734.83|1735.3|1735|1734.53|1734.17|692
1657540800000|2022-07-11 12:00:00|1735.09|1734.79|1735.53|1735.23|1735.89|1735.53|1734.49|1734.1|771
1657541100000|2022-07-11 12:05:00|1735.54|1735.24|1735.33|1735.03|1735.83|1735.44|1734.36|1734.03|748
1657541400000|2022-07-11 12:10:00|1735.32|1735.02|1736.03|1735.73|1736.46|1736.08|1735.24|1734.87|846
1657541700000|2022-07-11 12:15:00|1736.02|1735.72|1736.68|1736.38|1737.05|1736.75|1735.71|1735.31|699
1657542000000|2022-07-11 12:20:00|1736.7|1736.4|1735.93|1735.43|1737.57|1737.27|1734.76|1734.38|1030
1657542300000|2022-07-11 12:25:00|1735.82|1735.52|1735.61|1735.31|1736.29|1735.99|1734.46|1734.12|998
1657542600000|2022-07-11 12:30:00|1735.64|1735.34|1735.97|1735.67|1736.84|1736.42|1735.13|1734.82|1092
1657542900000|2022-07-11 12:35:00|1736.02|1735.72|1735.63|1735.13|1736.44|1736.08|1735.29|1734.95|975
1657543200000|2022-07-11 12:40:00|1735.66|1735.16|1735.45|1735.15|1736.41|1736.11|1735.17|1734.82|908
1657543500000|2022-07-11 12:45:00|1735.43|1735.13|1736.08|1735.58|1736.08|1735.69|1734.49|1734.12|772
1657543800000|2022-07-11 12:50:00|1736.07|1735.57|1737.84|1737.34|1737.9|1737.51|1735.58|1735.18|978
1657544100000|2022-07-11 12:55:00|1737.64|1737.32|1737.17|1736.67|1738.23|1737.86|1737.03|1736.58|932
1657544400000|2022-07-11 13:00:00|1737.03|1736.73|1736.38|1735.88|1737.68|1737.28|1735.67|1735.31|1255
1657544700000|2022-07-11 13:05:00|1736.33|1736.03|1736.48|1735.98|1737.85|1737.55|1736.19|1735.82|1110
1657545000000|2022-07-11 13:10:00|1736.47|1735.97|1736.69|1736.39|1737.29|1736.99|1735.99|1735.56|1035
1657545300000|2022-07-11 13:15:00|1736.78|1736.28|1736.75|1736.25|1737.53|1737.14|1736.41|1735.91|864
1657545600000|2022-07-11 13:20:00|1736.76|1736.26|1737.7|1737.4|1738.03|1737.73|1736.67|1736.17|888
1657545900000|2022-07-11 13:25:00|1737.68|1737.38|1737.72|1737.22|1738.12|1737.73|1737.21|1736.79|855
1657546200000|2022-07-11 13:30:00|1737.75|1737.25|1737.69|1737.39|1738.14|1737.77|1737.17|1736.8|1250
1657546500000|2022-07-11 13:35:00|1737.65|1737.35|1738.51|1738.01|1739.55|1739.09|1736.47|1736.03|1385
1657546800000|2022-07-11 13:40:00|1738.52|1738.02|1737.58|1737.28|1738.74|1738.33|1735.72|1735.38|1415
1657547100000|2022-07-11 13:45:00|1737.54|1737.24|1738.22|1737.72|1738.99|1738.6|1737.52|1737.22|1273
1657547400000|2022-07-11 13:50:00|1738.2|1737.7|1740.51|1740.21|1742.88|1742.58|1738.02|1737.62|1620
1657547700000|2022-07-11 13:55:00|1740.49|1740.19|1741.55|1741.05|1742.23|1741.8|1740.31|1739.9|1348
1657548000000|2022-07-11 14:00:00|1741.65|1741.15|1739.98|1739.48|1741.83|1741.52|1739.59|1739.18|1182
1657548300000|2022-07-11 14:05:00|1740.01|1739.51|1739.7|1739.4|1740.65|1740.32|1739.29|1738.94|1075
1657548600000|2022-07-11 14:10:00|1739.68|1739.38|1739.8|1739.5|1741.03|1740.68|1739.67|1739.29|984
1657548900000|2022-07-11 14:15:00|1739.9|1739.6|1739.02|1738.52|1740.71|1740.32|1738.84|1738.37|985
1657549200000|2022-07-11 14:20:00|1739.03|1738.53|1738.38|1737.88|1739.18|1738.83|1737.99|1737.61|1027
1657549500000|2022-07-11 14:25:00|1738.37|1737.87|1736.64|1736.14|1738.83|1738.41|1736.54|1736.14|1103
1657549800000|2022-07-11 14:30:00|1736.65|1736.15|1737.04|1736.74|1738.25|1737.8|1736.23|1735.87|1013
1657550100000|2022-07-11 14:35:00|1737.09|1736.79|1738.12|1737.82|1738.23|1737.89|1736.66|1736.3|855
1657550400000|2022-07-11 14:40:00|1738.15|1737.85|1739.11|1738.81|1739.62|1739.17|1738.06|1737.72|903
1657550700000|2022-07-11 14:45:00|1739.08|1738.78|1739.79|1739.29|1739.79|1739.42|1738.47|1738.09|813
1657551000000|2022-07-11 14:50:00|1739.6|1739.3|1740.35|1740.05|1740.76|1740.42|1738.65|1738.29|984
1657551300000|2022-07-11 14:55:00|1740.34|1740.04|1740.63|1740.33|1741.18|1740.77|1740.2|1739.81|1041
1657551600000|2022-07-11 15:00:00|1740.61|1740.31|1740.29|1739.99|1741.4|1741|1739.69|1739.29|994
1657551900000|2022-07-11 15:05:00|1740.26|1739.96|1739.85|1739.55|1740.89|1740.51|1739.85|1739.45|846
1657552200000|2022-07-11 15:10:00|1739.82|1739.52|1738.11|1737.61|1740.3|1739.92|1737.85|1737.46|990
1657552500000|2022-07-11 15:15:00|1738.15|1737.65|1738.52|1738.02|1739.12|1738.69|1737.8|1737.43|929
1657552800000|2022-07-11 15:20:00|1738.47|1737.97|1736.98|1736.68|1738.92|1738.56|1736.92|1736.62|809
1657553100000|2022-07-11 15:25:00|1736.93|1736.63|1737.81|1737.31|1738.47|1738.13|1736.87|1736.48|846
1657553400000|2022-07-11 15:30:00|1737.72|1737.42|1739.18|1738.68|1739.7|1739.29|1737.7|1737.29|739
1657553700000|2022-07-11 15:35:00|1739.08|1738.78|1738.23|1737.73|1739.08|1738.78|1738.09|1737.73|696
1657554000000|2022-07-11 15:40:00|1737.98|1737.68|1738.43|1737.93|1738.57|1738.18|1737.51|1737.14|634
1657554300000|2022-07-11 15:45:00|1738.4|1737.9|1737.66|1737.16|1738.44|1738.01|1737.44|1737.03|650
1657554600000|2022-07-11 15:50:00|1737.68|1737.18|1738.71|1738.21|1738.9|1738.49|1737.34|1736.94|693
1657554900000|2022-07-11 15:55:00|1738.72|1738.22|1738.4|1737.9|1739.28|1738.88|1738.05|1737.65|668
1657555200000|2022-07-11 16:00:00|1738.31|1738.01|1737.41|1736.91|1738.5|1738.13|1737.16|1736.78|668
1657555500000|2022-07-11 16:05:00|1737.42|1736.92|1737.75|1737.45|1737.93|1737.5|1736.88|1736.5|575
1657555800000|2022-07-11 16:10:00|1737.73|1737.43|1737.3|1736.8|1737.82|1737.5|1737.18|1736.78|554
1657556100000|2022-07-11 16:15:00|1737.32|1736.82|1736.38|1735.88|1737.52|1737.1|1736.12|1735.7|591
1657556400000|2022-07-11 16:20:00|1736.4|1735.9|1735.9|1735.6|1736.4|1736.01|1735.71|1735.32|615
1657556700000|2022-07-11 16:25:00|1735.91|1735.61|1735.87|1735.57|1736.44|1735.95|1735.72|1735.37|505
1657557000000|2022-07-11 16:30:00|1735.92|1735.42|1735.29|1734.79|1735.93|1735.51|1734.37|1734.04|629
1657557300000|2022-07-11 16:35:00|1735.3|1734.8|1735.02|1734.72|1735.97|1735.54|1734.98|1734.57|533
1657557600000|2022-07-11 16:40:00|1735.12|1734.62|1734.95|1734.45|1735.36|1734.97|1734.58|1734.17|525
1657557900000|2022-07-11 16:45:00|1734.94|1734.44|1735.09|1734.79|1735.33|1734.94|1734.35|1733.96|612
1657558200000|2022-07-11 16:50:00|1735.11|1734.81|1735.93|1735.63|1736.09|1735.71|1734.98|1734.58|553
1657558500000|2022-07-11 16:55:00|1735.88|1735.58|1735.27|1734.97|1736.49|1736.07|1735.27|1734.86|640
1657558800000|2022-07-11 17:00:00|1735.22|1734.92|1735.84|1735.34|1736.06|1735.67|1735.22|1734.82|682
1657559100000|2022-07-11 17:05:00|1735.7|1735.4|1735.92|1735.42|1736.34|1735.96|1735.67|1735.33|539
1657559400000|2022-07-11 17:10:00|1735.99|1735.49|1736.32|1735.82|1736.32|1735.95|1735.55|1735.1|520
1657559700000|2022-07-11 17:15:00|1736.3|1735.8|1736.12|1735.62|1736.37|1735.92|1735.75|1735.35|372
1657560000000|2022-07-11 17:20:00|1736.16|1735.66|1734.8|1734.3|1736.39|1735.94|1734.72|1734.3|563
1657560300000|2022-07-11 17:25:00|1734.79|1734.29|1733.79|1733.29|1735.31|1734.82|1733.12|1732.62|821
1657560600000|2022-07-11 17:30:00|1733.8|1733.3|1734.36|1734.06|1734.66|1734.27|1733.03|1732.63|845
1657560900000|2022-07-11 17:35:00|1734.46|1733.96|1734.5|1734|1734.7|1734.39|1734.2|1733.78|594
1657561200000|2022-07-11 17:40:00|1734.41|1734.11|1735.32|1734.82|1735.42|1735.04|1734.19|1733.81|499
1657561500000|2022-07-11 17:45:00|1735.31|1734.81|1735.61|1735.11|1735.65|1735.24|1734.9|1734.51|440
1657561800000|2022-07-11 17:50:00|1735.48|1735.18|1735.74|1735.44|1736.22|1735.81|1735.15|1734.77|486
1657562100000|2022-07-11 17:55:00|1735.64|1735.34|1736.42|1736.12|1736.77|1736.41|1735.63|1735.19|538
1657562400000|2022-07-11 18:00:00|1736.31|1736.01|1735.84|1735.54|1737.11|1736.74|1735.81|1735.45|648
1657562700000|2022-07-11 18:05:00|1735.94|1735.44|1735.23|1734.73|1735.98|1735.6|1735.12|1734.73|470
1657563000000|2022-07-11 18:10:00|1735.27|1734.77|1734.9|1734.4|1735.47|1735.08|1734.74|1734.31|533
1657563300000|2022-07-11 18:15:00|1734.88|1734.38|1735.14|1734.84|1735.42|1735.02|1734.84|1734.34|557
1657563600000|2022-07-11 18:20:00|1735.15|1734.85|1734.85|1734.55|1735.26|1734.89|1734.67|1734.31|470
1657563900000|2022-07-11 18:25:00|1734.95|1734.45|1734.95|1734.45|1735.05|1734.66|1734.74|1734.3|398
1657564200000|2022-07-11 18:30:00|1734.93|1734.43|1734.42|1733.92|1735.16|1734.66|1734.3|1733.85|420
1657564500000|2022-07-11 18:35:00|1734.28|1733.98|1734.75|1734.25|1734.78|1734.37|1734.28|1733.91|306
1657564800000|2022-07-11 18:40:00|1734.77|1734.27|1735.01|1734.51|1735.09|1734.75|1734.56|1734.17|366
1657565100000|2022-07-11 18:45:00|1734.93|1734.63|1734.9|1734.4|1735.16|1734.79|1734.57|1734.2|415
1657565400000|2022-07-11 18:50:00|1734.74|1734.44|1734.35|1733.85|1734.84|1734.47|1734.18|1733.78|404
1657565700000|2022-07-11 18:55:00|1734.34|1733.84|1735.35|1734.85|1735.66|1735.25|1734.19|1733.81|641
1657566000000|2022-07-11 19:00:00|1735.31|1734.81|1734.47|1734.17|1735.47|1735.04|1734.47|1734.11|617
1657566300000|2022-07-11 19:05:00|1734.57|1734.07|1734.32|1733.82|1734.69|1734.24|1734.1|1733.68|436
1657566600000|2022-07-11 19:10:00|1734.33|1733.83|1734.03|1733.53|1734.52|1734.14|1733.73|1733.37|488
1657566900000|2022-07-11 19:15:00|1734.02|1733.52|1733.88|1733.38|1734.16|1733.86|1733.7|1733.3|345
1657567200000|2022-07-11 19:20:00|1733.87|1733.37|1734.13|1733.63|1734.15|1733.74|1733.69|1733.3|427
1657567500000|2022-07-11 19:25:00|1734.14|1733.64|1734.23|1733.73|1734.43|1734.05|1733.91|1733.5|367
1657567800000|2022-07-11 19:30:00|1734.25|1733.75|1733.4|1733.1|1734.31|1733.91|1733.37|1733.03|537
1657568100000|2022-07-11 19:35:00|1733.39|1733.09|1733.67|1733.37|1734|1733.61|1733.37|1732.97|431
1657568400000|2022-07-11 19:40:00|1733.66|1733.36|1731.71|1731.41|1733.76|1733.37|1731.71|1731.41|396
1657568700000|2022-07-11 19:45:00|1731.73|1731.43|1731.77|1731.27|1732.47|1732.09|1731.64|1731.26|742
1657569000000|2022-07-11 19:50:00|1731.78|1731.28|1732.03|1731.53|1732.16|1731.73|1731.47|1731.17|652
1657569300000|2022-07-11 19:55:00|1732.02|1731.52|1732.43|1732.13|1732.51|1732.21|1731.61|1731.24|656
1657569600000|2022-07-11 20:00:00|1732.34|1732.04|1732.37|1732.07|1733.2|1732.81|1732.24|1731.94|512
1657569900000|2022-07-11 20:05:00|1732.49|1731.99|1733.23|1732.73|1733.33|1732.83|1732.36|1731.93|372
1657570200000|2022-07-11 20:10:00|1733.21|1732.71|1733.65|1733.35|1733.78|1733.41|1733.08|1732.68|226
1657570500000|2022-07-11 20:15:00|1733.75|1733.25|1733.42|1733.12|1733.86|1733.4|1733.38|1733.01|225
1657570800000|2022-07-11 20:20:00|1733.43|1733.13|1733.7|1733.2|1733.71|1733.3|1733.37|1732.99|300
1657571100000|2022-07-11 20:25:00|1733.69|1733.19|1733.83|1733.33|1733.92|1733.47|1733.64|1733.17|240
1657571400000|2022-07-11 20:30:00|1733.81|1733.31|1734.04|1733.54|1734.06|1733.66|1733.75|1733.25|229
1657571700000|2022-07-11 20:35:00|1734.06|1733.56|1733.85|1733.35|1734.06|1733.59|1733.74|1733.28|177
1657572000000|2022-07-11 20:40:00|1733.88|1733.38|1733.78|1733.28|1733.95|1733.52|1733.72|1733.25|187
1657572300000|2022-07-11 20:45:00|1733.79|1733.29|1733.75|1733.25|1733.97|1733.47|1733.61|1733.11|190
1657572600000|2022-07-11 20:50:00|1733.76|1733.26|1734.25|1733.75|1734.39|1733.89|1733.46|1732.96|282
1657572900000|2022-07-11 20:55:00|1734.28|1733.78|1734.44|1733.94|1735.81|1734.04|1734.03|1731.45|297
1657576800000|2022-07-11 22:00:00|1734|1733.5|1733.85|1733.35|1734.09|1733.59|1733.6|1733.1|230
1657577100000|2022-07-11 22:05:00|1733.86|1733.36|1733.73|1733.23|1733.93|1733.43|1733.13|1732.72|254
1657577400000|2022-07-11 22:10:00|1733.72|1733.22|1734.15|1733.65|1734.23|1733.73|1733.69|1733.19|198
1657577700000|2022-07-11 22:15:00|1734.16|1733.66|1733.96|1733.46|1734.19|1733.69|1733.72|1733.22|172
1657578000000|2022-07-11 22:20:00|1733.97|1733.47|1734.4|1733.9|1734.4|1733.9|1733.89|1733.39|177
1657578300000|2022-07-11 22:25:00|1734.33|1733.83|1734.11|1733.61|1734.33|1733.83|1734|1733.5|155
1657578600000|2022-07-11 22:30:00|1734.1|1733.6|1733.98|1733.48|1734.2|1733.7|1733.94|1733.44|210
1657578900000|2022-07-11 22:35:00|1733.97|1733.47|1734.47|1733.97|1734.48|1734.06|1733.92|1733.42|206
1657579200000|2022-07-11 22:40:00|1734.48|1733.98|1734.26|1733.76|1734.68|1734.22|1734.25|1733.75|186
1657579500000|2022-07-11 22:45:00|1734.25|1733.75|1733.96|1733.46|1734.34|1733.84|1733.93|1733.43|209
1657579800000|2022-07-11 22:50:00|1734.01|1733.51|1734.1|1733.6|1734.17|1733.67|1733.94|1733.44|154
1657580100000|2022-07-11 22:55:00|1734.09|1733.59|1734.04|1733.54|1734.11|1733.61|1733.92|1733.42|156
1657580400000|2022-07-11 23:00:00|1734.01|1733.51|1733.97|1733.47|1734.18|1733.74|1733.65|1733.25|197
1657580700000|2022-07-11 23:05:00|1733.98|1733.48|1734.69|1734.39|1734.8|1734.4|1733.85|1733.45|191
1657581000000|2022-07-11 23:10:00|1734.75|1734.45|1734.16|1733.86|1734.84|1734.45|1734.01|1733.59|197
1657581300000|2022-07-11 23:15:00|1734.17|1733.87|1734.47|1733.97|1734.64|1734.24|1734.12|1733.75|202
1657581600000|2022-07-11 23:20:00|1734.45|1733.95|1734.12|1733.82|1734.59|1734.17|1734.11|1733.68|190
1657581900000|2022-07-11 23:25:00|1734.24|1733.94|1734.26|1733.76|1734.59|1734.12|1734.06|1733.64|313
1657582200000|2022-07-11 23:30:00|1734.11|1733.81|1734.13|1733.83|1734.6|1734.21|1734.08|1733.68|331
1657582500000|2022-07-11 23:35:00|1734.07|1733.77|1734.01|1733.71|1734.19|1733.82|1733.83|1733.46|256
1657582800000|2022-07-11 23:40:00|1733.94|1733.64|1734.01|1733.51|1734.09|1733.7|1733.56|1733.15|240
1657583100000|2022-07-11 23:45:00|1733.89|1733.59|1734.24|1733.74|1734.29|1733.89|1733.74|1733.34|242
1657583400000|2022-07-11 23:50:00|1734.25|1733.75|1733.92|1733.42|1734.27|1733.77|1733.66|1733.28|311
1657583700000|2022-07-11 23:55:00|1733.93|1733.43|1733.56|1733.06|1734.12|1733.62|1733.54|1733.06|279
1657584000000|2022-07-12 00:00:00|1733.57|1733.07|1734.22|1733.72|1734.45|1734.01|1733.37|1732.95|550
1657584300000|2022-07-12 00:05:00|1734.23|1733.73|1735.04|1734.54|1735.07|1734.57|1734.06|1733.61|456
1657584600000|2022-07-12 00:10:00|1735.03|1734.53|1735.83|1735.33|1735.96|1735.46|1734.65|1734.22|435
1657584900000|2022-07-12 00:15:00|1735.82|1735.32|1735.68|1735.18|1735.97|1735.47|1735.4|1734.94|429
1657585200000|2022-07-12 00:20:00|1735.7|1735.2|1735.1|1734.8|1735.7|1735.25|1734.98|1734.57|347
1657585500000|2022-07-12 00:25:00|1735.2|1734.7|1733.87|1733.37|1735.2|1734.81|1733.72|1733.33|386
1657585800000|2022-07-12 00:30:00|1733.77|1733.47|1733.09|1732.79|1733.99|1733.59|1733.06|1732.65|497
1657586100000|2022-07-12 00:35:00|1733.19|1732.69|1732.94|1732.64|1733.35|1732.85|1732.3|1731.9|365
1657586400000|2022-07-12 00:40:00|1732.96|1732.66|1732.45|1731.95|1733.05|1732.66|1732.24|1731.88|518
1657586700000|2022-07-12 00:45:00|1732.48|1731.98|1732.84|1732.34|1733.39|1733|1732.28|1731.81|557
1657587000000|2022-07-12 00:50:00|1732.79|1732.49|1732.99|1732.49|1733.41|1732.97|1732.64|1732.29|820
1657587300000|2022-07-12 00:55:00|1732.95|1732.45|1732.86|1732.36|1733.09|1732.7|1732.49|1732.09|496
1657587600000|2022-07-12 01:00:00|1732.88|1732.38|1729.95|1729.45|1733.01|1732.7|1727.35|1726.85|1353
1657587900000|2022-07-12 01:05:00|1729.98|1729.48|1727.5|1727.2|1730.44|1729.94|1727.49|1727.16|1074
1657588200000|2022-07-12 01:10:00|1727.54|1727.24|1725|1724.5|1727.77|1727.4|1724.78|1724.28|1419
1657588500000|2022-07-12 01:15:00|1724.99|1724.49|1724.64|1724.14|1725.63|1725.13|1723.52|1723.02|1243
1657588800000|2022-07-12 01:20:00|1724.6|1724.1|1725.66|1725.16|1725.79|1725.29|1723.64|1723.14|1110
1657589100000|2022-07-12 01:25:00|1725.65|1725.15|1731.39|1731.09|1731.7|1731.2|1725.31|1724.81|1229
1657589400000|2022-07-12 01:30:00|1731.38|1731.08|1731.28|1730.78|1744.83|1744.33|1730.78|1730.28|1839
1657589700000|2022-07-12 01:35:00|1731.31|1730.81|1732.19|1731.69|1732.46|1731.96|1730.54|1730.04|1276
1657590000000|2022-07-12 01:40:00|1732.17|1731.67|1733.41|1732.91|1733.56|1733.06|1731.54|1731.04|1158
1657590300000|2022-07-12 01:45:00|1733.28|1732.78|1732.99|1732.69|1733.77|1733.27|1731.85|1731.43|1169
1657590600000|2022-07-12 01:50:00|1732.98|1732.68|1733.66|1733.36|1734.45|1734.02|1732.64|1732.14|1201
1657590900000|2022-07-12 01:55:00|1733.65|1733.35|1735.07|1734.57|1735.13|1734.73|1733.32|1732.82|1166
1657591200000|2022-07-12 02:00:00|1734.99|1734.49|1734.21|1733.71|1735.54|1735.04|1734.1|1733.6|1250
1657591500000|2022-07-12 02:05:00|1734.13|1733.63|1735.23|1734.73|1735.31|1734.93|1734.13|1733.63|937
1657591800000|2022-07-12 02:10:00|1735.26|1734.76|1736.86|1736.36|1736.89|1736.39|1734.64|1734.14|972
1657592100000|2022-07-12 02:15:00|1736.85|1736.35|1736.93|1736.43|1737.39|1736.96|1736.33|1735.83|955
1657592400000|2022-07-12 02:20:00|1736.91|1736.41|1736.9|1736.4|1737.52|1737.02|1735.6|1735.1|784
1657592700000|2022-07-12 02:25:00|1736.89|1736.39|1735.26|1734.76|1737.26|1736.76|1735.09|1734.69|687
1657593000000|2022-07-12 02:30:00|1735.23|1734.73|1735.53|1735.03|1735.94|1735.53|1734.86|1734.43|870
1657593300000|2022-07-12 02:35:00|1735.52|1735.02|1735.98|1735.48|1736.38|1736.02|1735.39|1734.89|675
1657593600000|2022-07-12 02:40:00|1735.94|1735.44|1735.66|1735.16|1736.06|1735.65|1735.21|1734.78|709
1657593900000|2022-07-12 02:45:00|1735.64|1735.34|1735.38|1734.88|1735.84|1735.44|1734.91|1734.41|710
1657594200000|2022-07-12 02:50:00|1735.41|1734.91|1734.98|1734.68|1735.88|1735.38|1734.5|1734|743
1657594500000|2022-07-12 02:55:00|1735.06|1734.56|1735.77|1735.27|1736|1735.68|1734.81|1734.42|742
1657594800000|2022-07-12 03:00:00|1735.75|1735.25|1735.14|1734.64|1736.04|1735.63|1734.95|1734.48|737
1657595100000|2022-07-12 03:05:00|1735.18|1734.68|1735.2|1734.7|1735.42|1734.99|1734.56|1734.06|725
1657595400000|2022-07-12 03:10:00|1735.21|1734.71|1734.81|1734.31|1735.37|1734.98|1734.46|1734.03|631
1657595700000|2022-07-12 03:15:00|1734.82|1734.32|1734.43|1733.93|1734.99|1734.49|1734.26|1733.76|475
1657596000000|2022-07-12 03:20:00|1734.45|1733.95|1734.56|1734.06|1735.26|1734.76|1734.02|1733.52|632
1657596300000|2022-07-12 03:25:00|1734.57|1734.07|1734.8|1734.3|1735.04|1734.54|1734.3|1733.84|608
1657596600000|2022-07-12 03:30:00|1734.86|1734.36|1734.6|1734.1|1735.12|1734.62|1734.6|1734.1|431
1657596900000|2022-07-12 03:35:00|1734.67|1734.17|1733.52|1733.02|1735|1734.5|1733.4|1732.93|479
1657597200000|2022-07-12 03:40:00|1733.53|1733.03|1733.41|1732.91|1733.67|1733.29|1732.89|1732.41|519
1657597500000|2022-07-12 03:45:00|1733.36|1732.86|1733.09|1732.59|1733.56|1733.13|1732.64|1732.22|410
1657597800000|2022-07-12 03:50:00|1733.08|1732.58|1733.4|1732.9|1733.59|1733.21|1732.94|1732.45|425
1657598100000|2022-07-12 03:55:00|1733.39|1732.89|1733.73|1733.23|1733.98|1733.48|1733.25|1732.75|447
1657598400000|2022-07-12 04:00:00|1733.72|1733.22|1732.27|1731.77|1733.76|1733.35|1732.13|1731.68|617
1657598700000|2022-07-12 04:05:00|1732.26|1731.76|1732.35|1731.85|1732.95|1732.45|1732.23|1731.73|455
1657599000000|2022-07-12 04:10:00|1732.37|1731.87|1731.12|1730.62|1732.42|1731.92|1730.53|1730.05|581
1657599300000|2022-07-12 04:15:00|1731.06|1730.56|1731.32|1730.82|1731.54|1731.04|1730.85|1730.35|364
1657599600000|2022-07-12 04:20:00|1731.33|1730.83|1730.62|1730.12|1731.62|1731.12|1730.38|1729.88|477
1657599900000|2022-07-12 04:25:00|1730.6|1730.1|1730.45|1729.95|1731.25|1730.83|1730.16|1729.83|448
1657600200000|2022-07-12 04:30:00|1730.47|1729.97|1729.84|1729.34|1730.47|1730.1|1729.72|1729.24|506
1657600500000|2022-07-12 04:35:00|1729.89|1729.39|1730.35|1729.85|1730.6|1730.1|1729.67|1729.19|450
1657600800000|2022-07-12 04:40:00|1730.31|1729.81|1729.31|1729.01|1730.33|1729.9|1729.13|1728.78|441
1657601100000|2022-07-12 04:45:00|1729.33|1729.03|1729.77|1729.27|1729.87|1729.49|1729.24|1728.82|588
1657601400000|2022-07-12 04:50:00|1729.74|1729.24|1729.73|1729.23|1729.94|1729.44|1728.95|1728.53|604
1657601700000|2022-07-12 04:55:00|1729.75|1729.25|1729.21|1728.71|1729.79|1729.29|1728.82|1728.43|453
1657602000000|2022-07-12 05:00:00|1729.22|1728.72|1728.96|1728.46|1729.62|1729.3|1727.91|1727.57|717
1657602300000|2022-07-12 05:05:00|1728.98|1728.48|1729.19|1728.69|1729.49|1728.99|1728.73|1728.37|586
1657602600000|2022-07-12 05:10:00|1729.11|1728.61|1727.14|1726.64|1729.14|1728.64|1726.67|1726.21|686
1657602900000|2022-07-12 05:15:00|1727.17|1726.67|1726.56|1726.06|1727.33|1726.92|1725.73|1725.29|623
1657603200000|2022-07-12 05:20:00|1726.62|1726.12|1727.73|1727.23|1727.83|1727.33|1726.55|1726.05|484
1657603500000|2022-07-12 05:25:00|1727.75|1727.25|1728.47|1727.97|1728.64|1728.14|1727.56|1727.06|569
1657603800000|2022-07-12 05:30:00|1728.44|1727.94|1727.88|1727.58|1729.16|1728.7|1727.62|1727.18|1273
1657604100000|2022-07-12 05:35:00|1727.89|1727.59|1727.42|1726.92|1728.56|1728.1|1727.35|1726.85|805
1657604400000|2022-07-12 05:40:00|1727.44|1726.94|1728.43|1727.93|1728.56|1728.16|1727.16|1726.66|802
1657604700000|2022-07-12 05:45:00|1728.4|1727.9|1727.78|1727.28|1728.82|1728.45|1727.65|1727.23|758
1657605000000|2022-07-12 05:50:00|1727.79|1727.29|1728.23|1727.73|1728.55|1728.14|1727.6|1727.27|672
1657605300000|2022-07-12 05:55:00|1728.22|1727.72|1729.61|1729.31|1729.88|1729.38|1728.05|1727.62|837
1657605600000|2022-07-12 06:00:00|1729.62|1729.32|1729.22|1728.72|1730.92|1730.52|1728.95|1728.45|1073
1657605900000|2022-07-12 06:05:00|1729.23|1728.73|1729.19|1728.89|1729.47|1729.09|1728.45|1727.95|962
1657606200000|2022-07-12 06:10:00|1729.17|1728.87|1730.91|1730.41|1730.97|1730.58|1728.84|1728.37|977
1657606500000|2022-07-12 06:15:00|1730.93|1730.43|1729.81|1729.31|1730.93|1730.49|1729.6|1729.19|803
1657606800000|2022-07-12 06:20:00|1729.87|1729.37|1730.65|1730.15|1730.84|1730.34|1729.23|1728.84|1067
1657607100000|2022-07-12 06:25:00|1730.61|1730.11|1731.26|1730.76|1731.85|1731.46|1730.54|1730.04|944
1657607400000|2022-07-12 06:30:00|1731.25|1730.75|1733.32|1732.82|1733.54|1733.17|1730.07|1729.57|1090
1657607700000|2022-07-12 06:35:00|1733.33|1732.83|1735.18|1734.88|1735.76|1735.26|1733.04|1732.59|1116
1657608000000|2022-07-12 06:40:00|1735.19|1734.89|1735.41|1734.91|1735.83|1735.33|1734.87|1734.48|1024
1657608300000|2022-07-12 06:45:00|1735.5|1735|1735.33|1735.03|1736.2|1735.8|1735.24|1734.77|928
1657608600000|2022-07-12 06:50:00|1735.22|1734.92|1734.94|1734.64|1735.72|1735.22|1734.83|1734.47|861
1657608900000|2022-07-12 06:55:00|1734.93|1734.63|1734.7|1734.4|1735.07|1734.66|1734.5|1734.14|829
1657609200000|2022-07-12 07:00:00|1734.69|1734.39|1734.94|1734.44|1736.11|1735.71|1733.3|1732.9|1305
1657609500000|2022-07-12 07:05:00|1734.96|1734.46|1734.92|1734.42|1736.27|1735.93|1734.41|1734.09|1096
1657609800000|2022-07-12 07:10:00|1734.79|1734.49|1735.05|1734.75|1735.16|1734.77|1734.47|1734.09|923
1657610100000|2022-07-12 07:15:00|1735.04|1734.74|1734.99|1734.49|1735.19|1734.82|1734.47|1734.14|911
1657610400000|2022-07-12 07:20:00|1735.02|1734.52|1735.41|1735.11|1735.9|1735.5|1734.92|1734.49|857
1657610700000|2022-07-12 07:25:00|1735.51|1735.01|1735.98|1735.48|1735.99|1735.62|1734.71|1734.34|743
1657611000000|2022-07-12 07:30:00|1735.89|1735.59|1737.63|1737.33|1738.15|1737.84|1735.84|1735.4|1080
1657611300000|2022-07-12 07:35:00|1737.6|1737.3|1734.11|1733.61|1737.89|1737.52|1733.76|1733.29|1051
1657611600000|2022-07-12 07:40:00|1734.07|1733.57|1735.11|1734.81|1735.23|1734.87|1733.5|1733.11|733
1657611900000|2022-07-12 07:45:00|1735.16|1734.86|1734.97|1734.67|1735.48|1735.08|1734.41|1734|729
1657612200000|2022-07-12 07:50:00|1734.93|1734.63|1734.29|1733.79|1735.26|1734.88|1734.08|1733.66|785
1657612500000|2022-07-12 07:55:00|1734.28|1733.78|1734.53|1734.23|1734.79|1734.42|1733.69|1733.31|698
1657612800000|2022-07-12 08:00:00|1734.49|1734.19|1734.19|1733.69|1734.97|1734.57|1734.05|1733.67|661
1657613100000|2022-07-12 08:05:00|1734.12|1733.62|1733.16|1732.66|1734.51|1734.11|1732.75|1732.32|725
1657613400000|2022-07-12 08:10:00|1733.06|1732.76|1734.25|1733.95|1734.79|1734.38|1732.98|1732.59|806
1657613700000|2022-07-12 08:15:00|1734.23|1733.93|1734.35|1734.05|1734.74|1734.34|1733.6|1733.2|618
1657614000000|2022-07-12 08:20:00|1734.33|1734.03|1734.86|1734.56|1735.47|1735.1|1733.73|1733.37|829
1657614300000|2022-07-12 08:25:00|1734.84|1734.54|1735.14|1734.84|1735.43|1735.03|1734.63|1734.27|674
1657614600000|2022-07-12 08:30:00|1735.15|1734.85|1737.24|1736.74|1737.37|1737.04|1735.05|1734.68|875
1657614900000|2022-07-12 08:35:00|1737.23|1736.73|1738.36|1737.86|1739.42|1738.99|1736.57|1736.19|920
1657615200000|2022-07-12 08:40:00|1738.38|1737.88|1737.8|1737.3|1738.66|1738.23|1737.7|1737.29|766
1657615500000|2022-07-12 08:45:00|1737.81|1737.31|1736.46|1735.96|1738.12|1737.71|1736.23|1735.81|777
1657615800000|2022-07-12 08:50:00|1736.47|1735.97|1735.81|1735.51|1736.47|1736.04|1735.43|1735.06|636
1657616100000|2022-07-12 08:55:00|1735.84|1735.54|1735|1734.5|1736.43|1736.04|1734.5|1734.15|768
1657616400000|2022-07-12 09:00:00|1735.01|1734.51|1735.38|1735.08|1735.65|1735.27|1733.96|1733.59|970
1657616700000|2022-07-12 09:05:00|1735.37|1735.07|1736.09|1735.59|1736.43|1736.05|1735.15|1734.8|894
1657617000000|2022-07-12 09:10:00|1735.99|1735.69|1735.47|1735.17|1736.32|1735.94|1735.3|1734.93|879
1657617300000|2022-07-12 09:15:00|1735.38|1735.08|1737.05|1736.75|1737.17|1736.85|1734.9|1734.58|839
1657617600000|2022-07-12 09:20:00|1737.06|1736.76|1735.12|1734.82|1737.2|1736.76|1735.01|1734.67|789
1657617900000|2022-07-12 09:25:00|1735.04|1734.74|1734.65|1734.15|1735.33|1734.95|1734.29|1733.89|659
1657618200000|2022-07-12 09:30:00|1734.48|1734.18|1734.5|1734|1735.18|1734.82|1733.95|1733.64|694
1657618500000|2022-07-12 09:35:00|1734.49|1733.99|1734.74|1734.24|1734.84|1734.41|1733.89|1733.45|674
1657618800000|2022-07-12 09:40:00|1734.73|1734.23|1734.16|1733.66|1734.98|1734.62|1733.92|1733.53|542
1657619100000|2022-07-12 09:45:00|1734.24|1733.94|1735.33|1734.83|1735.36|1734.91|1734.1|1733.72|582
1657619400000|2022-07-12 09:50:00|1735.31|1734.81|1735.51|1735.01|1736.04|1735.63|1734.78|1734.28|733
1657619700000|2022-07-12 09:55:00|1735.52|1735.02|1735.35|1734.85|1735.99|1735.62|1734.98|1734.58|573
1657620000000|2022-07-12 10:00:00|1735.25|1734.95|1734.69|1734.39|1736.02|1735.52|1734.41|1734.01|606
1657620300000|2022-07-12 10:05:00|1734.7|1734.4|1736.04|1735.54|1736.21|1735.82|1734.7|1734.37|823
1657620600000|2022-07-12 10:10:00|1736.03|1735.53|1736.01|1735.51|1736.24|1735.81|1734.91|1734.52|704
1657620900000|2022-07-12 10:15:00|1736|1735.5|1734.67|1734.37|1736.25|1735.8|1734.2|1733.87|810
1657621200000|2022-07-12 10:20:00|1734.69|1734.39|1734.64|1734.34|1735.63|1735.24|1734.57|1734.21|532
1657621500000|2022-07-12 10:25:00|1734.74|1734.24|1732.9|1732.4|1735.01|1734.58|1732.75|1732.36|807
1657621800000|2022-07-12 10:30:00|1732.88|1732.38|1732.85|1732.55|1733.27|1732.85|1731.74|1731.4|949
1657622100000|2022-07-12 10:35:00|1732.82|1732.52|1733.26|1732.76|1733.44|1733.07|1732.81|1732.4|583
1657622400000|2022-07-12 10:40:00|1733.07|1732.77|1732.59|1732.09|1733.69|1733.31|1732.23|1731.84|640
1657622700000|2022-07-12 10:45:00|1732.6|1732.1|1733.59|1733.09|1733.64|1733.25|1732.31|1731.91|698
1657623000000|2022-07-12 10:50:00|1733.58|1733.08|1733.38|1732.88|1733.72|1733.35|1732.58|1732.14|610
1657623300000|2022-07-12 10:55:00|1733.37|1732.87|1734.49|1734.19|1735.22|1734.92|1733.28|1732.81|864
1657623600000|2022-07-12 11:00:00|1734.5|1734.2|1734.41|1733.91|1734.5|1734.2|1733.49|1733.06|801
1657623900000|2022-07-12 11:05:00|1734.42|1733.92|1732.82|1732.52|1734.45|1734.02|1732.72|1732.4|914
1657624200000|2022-07-12 11:10:00|1732.81|1732.51|1734.57|1734.27|1735.45|1735.05|1732.35|1732.05|931
1657624500000|2022-07-12 11:15:00|1734.66|1734.36|1737.67|1737.37|1737.97|1737.53|1734.66|1734.27|943
1657624800000|2022-07-12 11:20:00|1737.68|1737.38|1737.9|1737.4|1739.65|1739.3|1737.26|1736.94|1234
1657625100000|2022-07-12 11:25:00|1737.87|1737.37|1738.64|1738.34|1739.24|1738.84|1737.25|1736.88|916
1657625400000|2022-07-12 11:30:00|1738.69|1738.39|1737.27|1736.97|1738.85|1738.47|1737.26|1736.88|902
1657625700000|2022-07-12 11:35:00|1737.3|1737|1737.82|1737.52|1737.96|1737.58|1736.59|1736.17|917
1657626000000|2022-07-12 11:40:00|1737.9|1737.4|1735.81|1735.51|1738.17|1737.81|1735.81|1735.42|823
1657626300000|2022-07-12 11:45:00|1735.78|1735.48|1735.7|1735.2|1736.34|1735.95|1734.97|1734.54|922
1657626600000|2022-07-12 11:50:00|1735.58|1735.28|1735.1|1734.6|1735.9|1735.55|1734.94|1734.6|953
1657626900000|2022-07-12 11:55:00|1735.09|1734.59|1735.8|1735.3|1736.03|1735.7|1734.63|1734.25|934
1657627200000|2022-07-12 12:00:00|1735.79|1735.29|1735.6|1735.3|1736.38|1736.04|1735.29|1734.87|1018
1657627500000|2022-07-12 12:05:00|1735.7|1735.2|1735.13|1734.63|1736.14|1735.75|1735.01|1734.6|811
1657627800000|2022-07-12 12:10:00|1735.14|1734.64|1735.75|1735.45|1736.06|1735.66|1734.96|1734.54|896
1657628100000|2022-07-12 12:15:00|1735.72|1735.42|1736.59|1736.29|1737.14|1736.78|1735.72|1735.37|956
1657628400000|2022-07-12 12:20:00|1736.3|1736|1733.73|1733.23|1736.41|1736.08|1733.3|1732.93|1294
1657628700000|2022-07-12 12:25:00|1733.72|1733.22|1734.48|1733.98|1735.13|1734.75|1731.66|1731.28|1244
1657629000000|2022-07-12 12:30:00|1734.47|1733.97|1734.31|1733.81|1735.14|1734.64|1733.57|1733.07|1164
1657629300000|2022-07-12 12:35:00|1734.29|1733.79|1733.76|1733.46|1734.49|1734.06|1732.89|1732.57|1019
1657629600000|2022-07-12 12:40:00|1733.8|1733.5|1732.4|1732.1|1733.96|1733.62|1731.77|1731.39|1149
1657629900000|2022-07-12 12:45:00|1732.37|1732.07|1731.51|1731.21|1733.85|1733.55|1731.17|1730.8|991
1657630200000|2022-07-12 12:50:00|1731.57|1731.27|1732.97|1732.67|1733.35|1732.95|1731.04|1730.66|850
1657630500000|2022-07-12 12:55:00|1733|1732.7|1732.46|1731.96|1733.07|1732.7|1731.89|1731.52|847
1657630800000|2022-07-12 13:00:00|1732.44|1731.94|1732.89|1732.39|1733.76|1733.35|1732.13|1731.83|1128
1657631100000|2022-07-12 13:05:00|1732.92|1732.62|1731.58|1731.28|1734.26|1733.91|1731.58|1731.23|1167
1657631400000|2022-07-12 13:10:00|1731.57|1731.27|1731.8|1731.5|1733.24|1732.88|1731.13|1730.67|1356
1657631700000|2022-07-12 13:15:00|1731.81|1731.51|1730.5|1730|1731.98|1731.59|1729.84|1729.5|1207
1657632000000|2022-07-12 13:20:00|1730.51|1730.01|1729.6|1729.3|1731.77|1731.41|1729.55|1729.15|1117
1657632300000|2022-07-12 13:25:00|1729.57|1729.27|1729.69|1729.39|1731.97|1731.61|1729.47|1729.17|1118
1657632600000|2022-07-12 13:30:00|1729.58|1729.28|1730.77|1730.47|1731.44|1731.09|1728.85|1728.53|1447
1657632900000|2022-07-12 13:35:00|1730.78|1730.48|1730.97|1730.67|1732.34|1732.04|1730.57|1730.24|1238
1657633200000|2022-07-12 13:40:00|1730.91|1730.61|1728.92|1728.42|1731.23|1730.86|1728.4|1728.01|1232
1657633500000|2022-07-12 13:45:00|1728.91|1728.41|1727.45|1727.15|1729.15|1728.78|1727.33|1726.98|1459
1657633800000|2022-07-12 13:50:00|1727.52|1727.02|1729.55|1729.25|1729.67|1729.25|1726.33|1726|1392
1657634100000|2022-07-12 13:55:00|1729.54|1729.24|1729.9|1729.6|1730.07|1729.74|1728.33|1727.83|1304
1657634400000|2022-07-12 14:00:00|1729.92|1729.62|1730.14|1729.64|1732.08|1731.69|1729.55|1729.25|1522
1657634700000|2022-07-12 14:05:00|1730.15|1729.65|1730|1729.7|1731.56|1731.21|1729.95|1729.52|1267
1657635000000|2022-07-12 14:10:00|1730.01|1729.71|1730.32|1730.02|1731.21|1730.79|1729.61|1729.24|1104
1657635300000|2022-07-12 14:15:00|1730.31|1730.01|1728.98|1728.48|1730.41|1730.01|1728.73|1728.34|1113
1657635600000|2022-07-12 14:20:00|1728.97|1728.47|1728.74|1728.24|1729.58|1729.23|1728.36|1727.96|1047
1657635900000|2022-07-12 14:25:00|1728.73|1728.23|1730.06|1729.76|1730.74|1730.36|1728.7|1728.23|1114
1657636200000|2022-07-12 14:30:00|1730.07|1729.77|1728.37|1728.07|1730.25|1729.95|1727.9|1727.59|1132
1657636500000|2022-07-12 14:35:00|1728.46|1727.96|1729.32|1728.82|1730.1|1729.8|1728.24|1727.94|984
1657636800000|2022-07-12 14:40:00|1729.31|1728.81|1728.74|1728.24|1729.31|1728.92|1728.09|1727.7|1024
1657637100000|2022-07-12 14:45:00|1728.68|1728.38|1730.35|1730.05|1730.65|1730.25|1728.6|1728.3|1050
1657637400000|2022-07-12 14:50:00|1730.4|1730.1|1730.05|1729.75|1730.65|1730.31|1729.24|1728.94|977
1657637700000|2022-07-12 14:55:00|1730.15|1729.65|1730.46|1730.16|1731.01|1730.65|1729.95|1729.6|938
1657638000000|2022-07-12 15:00:00|1730.49|1730.19|1730.86|1730.36|1731.11|1730.77|1729.22|1728.85|1091
1657638300000|2022-07-12 15:05:00|1730.87|1730.37|1731.75|1731.25|1732.22|1731.8|1730.71|1730.32|1123
1657638600000|2022-07-12 15:10:00|1731.64|1731.34|1731.45|1731.15|1733.09|1732.75|1731.34|1730.95|1092
1657638900000|2022-07-12 15:15:00|1731.39|1731.09|1732.14|1731.64|1733.15|1732.85|1730.59|1730.29|1012
1657639200000|2022-07-12 15:20:00|1732.13|1731.63|1733.06|1732.76|1733.23|1732.91|1731.51|1731.21|992
1657639500000|2022-07-12 15:25:00|1733.09|1732.79|1733.39|1732.89|1734.06|1733.71|1733.02|1732.64|1008
1657639800000|2022-07-12 15:30:00|1733.29|1732.99|1733.82|1733.52|1734.05|1733.69|1732.94|1732.54|973
1657640100000|2022-07-12 15:35:00|1733.91|1733.41|1733.49|1733.19|1734.1|1733.72|1732.96|1732.6|840
1657640400000|2022-07-12 15:40:00|1733.48|1733.18|1733.08|1732.78|1733.52|1733.18|1732.23|1731.8|914
1657640700000|2022-07-12 15:45:00|1733.05|1732.75|1733.14|1732.64|1733.81|1733.42|1732.94|1732.59|837
1657641000000|2022-07-12 15:50:00|1733.13|1732.63|1732.79|1732.49|1733.36|1732.98|1732.49|1732.09|802
1657641300000|2022-07-12 15:55:00|1732.75|1732.45|1732.15|1731.85|1732.92|1732.51|1731.52|1731.21|841
1657641600000|2022-07-12 16:00:00|1732.16|1731.86|1731.81|1731.51|1732.81|1732.45|1731.8|1731.4|776
1657641900000|2022-07-12 16:05:00|1731.92|1731.42|1731.11|1730.81|1732.48|1732.18|1731.03|1730.63|570
1657642200000|2022-07-12 16:10:00|1731.21|1730.71|1731.46|1731.16|1731.5|1731.17|1730.77|1730.37|675
1657642500000|2022-07-12 16:15:00|1731.56|1731.26|1731.84|1731.34|1732|1731.63|1731.33|1730.95|638
1657642800000|2022-07-12 16:20:00|1731.74|1731.44|1730.67|1730.37|1731.82|1731.46|1730.23|1729.92|803
1657643100000|2022-07-12 16:25:00|1730.65|1730.35|1730.85|1730.55|1731.12|1730.74|1730.43|1730.13|733
1657643400000|2022-07-12 16:30:00|1730.83|1730.53|1731.1|1730.6|1731.12|1730.73|1730.35|1729.96|608
1657643700000|2022-07-12 16:35:00|1731.09|1730.59|1731.18|1730.88|1731.52|1731.11|1730.83|1730.44|481
1657644000000|2022-07-12 16:40:00|1731.17|1730.87|1730.32|1729.82|1731.2|1730.87|1730.09|1729.72|391
1657644300000|2022-07-12 16:45:00|1730.33|1729.83|1730.14|1729.84|1730.46|1730.08|1730.04|1729.66|489
1657644600000|2022-07-12 16:50:00|1730.15|1729.85|1730.19|1729.69|1731.02|1730.62|1729.95|1729.54|572
1657644900000|2022-07-12 16:55:00|1730.21|1729.71|1729.84|1729.34|1730.49|1730.1|1729.67|1729.31|575
1657645200000|2022-07-12 17:00:00|1729.79|1729.29|1728.72|1728.42|1730.18|1729.78|1728.6|1728.2|916
1657645500000|2022-07-12 17:05:00|1728.71|1728.41|1728.39|1727.89|1729.11|1728.79|1727.57|1727.2|746
1657645800000|2022-07-12 17:10:00|1728.38|1727.88|1727.79|1727.49|1728.38|1727.95|1727.67|1727.27|682
1657646100000|2022-07-12 17:15:00|1727.8|1727.5|1727.65|1727.35|1728.33|1727.93|1727.47|1727.13|692
1657646400000|2022-07-12 17:20:00|1727.67|1727.37|1727.39|1727.09|1728.17|1727.83|1727.26|1726.86|862
1657646700000|2022-07-12 17:25:00|1727.31|1727.01|1726.71|1726.41|1727.49|1727.07|1726.51|1726.18|1046
1657647000000|2022-07-12 17:30:00|1726.69|1726.39|1726.56|1726.06|1726.81|1726.42|1726.23|1725.86|791
1657647300000|2022-07-12 17:35:00|1726.52|1726.02|1726.25|1725.75|1726.85|1726.45|1725.67|1725.36|700
1657647600000|2022-07-12 17:40:00|1726.23|1725.73|1727.44|1726.94|1727.66|1727.24|1726.17|1725.72|571
1657647900000|2022-07-12 17:45:00|1727.41|1726.91|1727.21|1726.71|1727.51|1727.13|1726.89|1726.46|528
1657648200000|2022-07-12 17:50:00|1727.24|1726.74|1726.22|1725.92|1727.26|1726.85|1726.22|1725.84|533
1657648500000|2022-07-12 17:55:00|1726.23|1725.93|1727.61|1727.11|1727.65|1727.28|1726.11|1725.74|566
1657648800000|2022-07-12 18:00:00|1727.62|1727.12|1726.14|1725.84|1727.63|1727.13|1725.98|1725.59|639
1657649100000|2022-07-12 18:05:00|1726.15|1725.85|1725.56|1725.06|1726.43|1726.07|1725.41|1724.96|645
1657649400000|2022-07-12 18:10:00|1725.59|1725.09|1726.09|1725.59|1726.16|1725.66|1725.2|1724.74|554
1657649700000|2022-07-12 18:15:00|1726.12|1725.62|1726.8|1726.5|1726.87|1726.52|1726.1|1725.6|596
1657650000000|2022-07-12 18:20:00|1726.9|1726.6|1726.76|1726.26|1726.9|1726.6|1726.16|1725.79|462
1657650300000|2022-07-12 18:25:00|1726.61|1726.31|1727.72|1727.22|1727.81|1727.4|1726.45|1726.08|598
1657650600000|2022-07-12 18:30:00|1727.69|1727.19|1726.31|1725.81|1727.95|1727.57|1726.1|1725.75|646
1657650900000|2022-07-12 18:35:00|1726.3|1725.8|1726.74|1726.24|1726.74|1726.38|1725.82|1725.44|751
1657651200000|2022-07-12 18:40:00|1726.73|1726.23|1727.07|1726.57|1727.41|1726.96|1726.41|1726.09|609
1657651500000|2022-07-12 18:45:00|1727.08|1726.58|1726.9|1726.6|1727.48|1727.06|1726.61|1726.23|503
1657651800000|2022-07-12 18:50:00|1726.95|1726.65|1727.06|1726.76|1727.15|1726.79|1726.52|1726.13|452
1657652100000|2022-07-12 18:55:00|1727.16|1726.66|1728.97|1728.67|1729.66|1729.28|1726.8|1726.4|816
1657652400000|2022-07-12 19:00:00|1728.98|1728.68|1728.1|1727.8|1729.45|1728.95|1727.75|1727.39|725
1657652700000|2022-07-12 19:05:00|1728.11|1727.81|1728.56|1728.26|1728.82|1728.41|1727.96|1727.58|570
1657653000000|2022-07-12 19:10:00|1728.59|1728.29|1727.8|1727.3|1728.59|1728.29|1727.49|1727.08|550
1657653300000|2022-07-12 19:15:00|1727.79|1727.29|1727.61|1727.31|1728|1727.59|1727.19|1726.78|526
1657653600000|2022-07-12 19:20:00|1727.73|1727.23|1726.73|1726.23|1727.73|1727.3|1726.57|1726.21|468
1657653900000|2022-07-12 19:25:00|1726.7|1726.2|1726.01|1725.71|1726.72|1726.24|1725.93|1725.53|493
1657654200000|2022-07-12 19:30:00|1726|1725.7|1725.83|1725.53|1726.24|1725.86|1725.63|1725.22|654
1657654500000|2022-07-12 19:35:00|1725.84|1725.54|1725.19|1724.69|1726.18|1725.79|1725.05|1724.66|582
1657654800000|2022-07-12 19:40:00|1725.2|1724.7|1725.14|1724.84|1725.75|1725.33|1724.98|1724.57|692
1657655100000|2022-07-12 19:45:00|1725.15|1724.85|1725.18|1724.88|1725.62|1725.21|1725.1|1724.67|579
1657655400000|2022-07-12 19:50:00|1725.16|1724.86|1725.09|1724.79|1725.66|1725.23|1725.08|1724.68|713
1657655700000|2022-07-12 19:55:00|1725.2|1724.9|1725.92|1725.62|1726.07|1725.67|1724.79|1724.37|845
1657656000000|2022-07-12 20:00:00|1725.91|1725.61|1725.77|1725.47|1726.37|1725.93|1725.63|1725.28|439
1657656300000|2022-07-12 20:05:00|1725.76|1725.46|1725.75|1725.25|1725.93|1725.53|1725.6|1725.2|261
1657656600000|2022-07-12 20:10:00|1725.74|1725.24|1725.37|1724.87|1725.74|1725.32|1725.16|1724.83|276
1657656900000|2022-07-12 20:15:00|1725.26|1724.96|1725.36|1725.06|1725.87|1725.47|1725.26|1724.84|326
1657657200000|2022-07-12 20:20:00|1725.54|1725.24|1725.4|1724.9|1725.66|1725.26|1725.24|1724.87|272
1657657500000|2022-07-12 20:25:00|1725.3|1725|1725.84|1725.54|1725.99|1725.6|1725.27|1724.85|360
1657657800000|2022-07-12 20:30:00|1725.78|1725.48|1726.11|1725.61|1726.21|1725.8|1725.68|1725.27|333
1657658100000|2022-07-12 20:35:00|1726.15|1725.65|1726.27|1725.77|1726.27|1725.86|1725.89|1725.39|248
1657658400000|2022-07-12 20:40:00|1726.25|1725.75|1726.48|1725.98|1726.59|1726.19|1725.65|1725.35|290
1657658700000|2022-07-12 20:45:00|1726.45|1725.95|1726.31|1725.81|1726.53|1726.03|1726.19|1725.69|254
1657659000000|2022-07-12 20:50:00|1726.33|1725.83|1726.71|1726.21|1726.8|1726.3|1726.25|1725.75|200
1657659300000|2022-07-12 20:55:00|1726.69|1726.19|1726.41|1725.91|1726.82|1726.32|1726.37|1725.87|284
1657663200000|2022-07-12 22:00:00|1726.5|1726|1726.23|1725.73|1726.6|1726.12|1726.1|1725.61|272
1657663500000|2022-07-12 22:05:00|1726.22|1725.72|1726.18|1725.68|1726.36|1725.86|1725.98|1725.48|224
1657663800000|2022-07-12 22:10:00|1726.2|1725.7|1725.55|1725.05|1726.2|1725.7|1725.46|1724.96|252
1657664100000|2022-07-12 22:15:00|1725.46|1724.96|1725.99|1725.49|1726.43|1726.13|1725.42|1724.92|298
1657664400000|2022-07-12 22:20:00|1725.96|1725.46|1725.91|1725.41|1726.12|1725.62|1725.77|1725.27|191
1657664700000|2022-07-12 22:25:00|1725.86|1725.36|1726.12|1725.62|1726.15|1725.65|1725.78|1725.28|150
1657665000000|2022-07-12 22:30:00|1726.14|1725.64|1725.68|1725.18|1726.17|1725.67|1725.63|1725.13|196
1657665300000|2022-07-12 22:35:00|1725.69|1725.19|1725.86|1725.36|1726|1725.54|1725.6|1725.13|187
1657665600000|2022-07-12 22:40:00|1725.85|1725.35|1726.08|1725.58|1726.14|1725.74|1725.8|1725.35|158
1657665900000|2022-07-12 22:45:00|1726.09|1725.59|1726.15|1725.65|1726.25|1725.86|1726.03|1725.54|243
1657666200000|2022-07-12 22:50:00|1726.14|1725.64|1726.09|1725.79|1726.31|1725.86|1726.02|1725.6|155
1657666500000|2022-07-12 22:55:00|1726.06|1725.76|1726.04|1725.54|1726.19|1725.82|1725.81|1725.4|214
1657666800000|2022-07-12 23:00:00|1726.06|1725.56|1725.74|1725.24|1726.07|1725.67|1725.61|1725.16|240
1657667100000|2022-07-12 23:05:00|1725.76|1725.26|1725.78|1725.48|1725.92|1725.53|1725.71|1725.21|164
1657667400000|2022-07-12 23:10:00|1725.88|1725.38|1725.55|1725.05|1725.98|1725.48|1725.34|1724.87|209
1657667700000|2022-07-12 23:15:00|1725.51|1725.01|1725.64|1725.14|1725.72|1725.25|1725.25|1724.85|242
1657668000000|2022-07-12 23:20:00|1725.65|1725.15|1726.18|1725.68|1726.24|1725.75|1725.42|1725.02|282
1657668300000|2022-07-12 23:25:00|1726.17|1725.67|1726.42|1725.92|1726.53|1726.14|1725.97|1725.55|275
1657668600000|2022-07-12 23:30:00|1726.43|1725.93|1726.35|1725.85|1726.61|1726.22|1726.22|1725.8|297
1657668900000|2022-07-12 23:35:00|1726.33|1725.83|1725.99|1725.49|1726.48|1725.98|1725.9|1725.49|213
1657669200000|2022-07-12 23:40:00|1725.98|1725.48|1726.47|1725.97|1726.54|1726.05|1725.88|1725.47|223
1657669500000|2022-07-12 23:45:00|1726.46|1725.96|1726.41|1725.91|1726.64|1726.23|1726.01|1725.51|280
1657669800000|2022-07-12 23:50:00|1726.39|1725.89|1725.66|1725.16|1726.55|1726.21|1725.56|1725.12|316
1657670100000|2022-07-12 23:55:00|1725.67|1725.17|1725.53|1725.23|1725.95|1725.54|1725.33|1724.97|426
1657670400000|2022-07-13 00:00:00|1725.54|1725.24|1725.2|1724.7|1725.76|1725.38|1724.6|1724.11|626
1657670700000|2022-07-13 00:05:00|1725.17|1724.67|1725.01|1724.51|1725.26|1724.81|1724.72|1724.22|436
1657671000000|2022-07-13 00:10:00|1725|1724.5|1724.73|1724.43|1725.21|1724.71|1724.53|1724.15|446
1657671300000|2022-07-13 00:15:00|1724.84|1724.34|1724.82|1724.32|1725.02|1724.62|1724.51|1724.08|409
1657671600000|2022-07-13 00:20:00|1724.83|1724.33|1724.67|1724.17|1724.93|1724.46|1724.37|1723.87|454
1657671900000|2022-07-13 00:25:00|1724.68|1724.18|1724.63|1724.13|1724.77|1724.32|1724.31|1723.92|461
1657672200000|2022-07-13 00:30:00|1724.65|1724.15|1724.52|1724.22|1724.98|1724.51|1724.39|1723.97|408
1657672500000|2022-07-13 00:35:00|1724.56|1724.26|1725.03|1724.53|1725.08|1724.62|1724.37|1723.94|477
1657672800000|2022-07-13 00:40:00|1725.07|1724.57|1724.89|1724.39|1725.5|1725|1724.66|1724.26|500
1657673100000|2022-07-13 00:45:00|1724.88|1724.38|1725.37|1724.87|1725.57|1725.07|1724.74|1724.24|515
1657673400000|2022-07-13 00:50:00|1725.36|1724.86|1723.83|1723.53|1725.68|1725.29|1723.49|1723.08|630
1657673700000|2022-07-13 00:55:00|1723.8|1723.5|1725.1|1724.6|1725.22|1724.79|1723.01|1722.63|695
1657674000000|2022-07-13 01:00:00|1725.09|1724.59|1727.04|1726.74|1727.66|1727.25|1724.37|1723.87|1305
1657674300000|2022-07-13 01:05:00|1727.02|1726.72|1727.15|1726.65|1727.77|1727.3|1726.76|1726.26|891
1657674600000|2022-07-13 01:10:00|1727.13|1726.63|1727.43|1726.93|1728.16|1727.71|1726.97|1726.47|880
1657674900000|2022-07-13 01:15:00|1727.4|1726.9|1727.8|1727.3|1727.92|1727.52|1726.37|1725.99|986
1657675200000|2022-07-13 01:20:00|1727.75|1727.25|1727.67|1727.17|1728.33|1727.9|1727.48|1727.09|863
1657675500000|2022-07-13 01:25:00|1727.68|1727.18|1727.59|1727.09|1727.78|1727.4|1727|1726.59|734
1657675800000|2022-07-13 01:30:00|1727.58|1727.08|1728.41|1727.91|1728.93|1728.43|1727|1726.64|856
1657676100000|2022-07-13 01:35:00|1728.42|1727.92|1728.25|1727.95|1728.91|1728.43|1727.65|1727.2|824
1657676400000|2022-07-13 01:40:00|1728.23|1727.93|1727.68|1727.18|1728.52|1728.05|1727.31|1726.84|755
1657676700000|2022-07-13 01:45:00|1727.72|1727.22|1728.07|1727.77|1728.72|1728.34|1727.42|1727.01|703
1657677000000|2022-07-13 01:50:00|1728.06|1727.76|1727.89|1727.39|1728.34|1727.92|1727.44|1726.94|714
1657677300000|2022-07-13 01:55:00|1727.97|1727.47|1727.8|1727.3|1728.48|1728.05|1727.43|1727.03|697
1657677600000|2022-07-13 02:00:00|1727.79|1727.29|1727.28|1726.78|1727.98|1727.48|1726.96|1726.46|750
1657677900000|2022-07-13 02:05:00|1727.23|1726.73|1728.15|1727.65|1728.26|1727.76|1727.2|1726.7|677
1657678200000|2022-07-13 02:10:00|1728.01|1727.71|1727.78|1727.28|1728.08|1727.75|1727.26|1726.88|681
1657678500000|2022-07-13 02:15:00|1727.83|1727.33|1727.26|1726.76|1727.97|1727.47|1726.81|1726.41|509
1657678800000|2022-07-13 02:20:00|1727.23|1726.73|1726.6|1726.1|1728.77|1728.37|1726.07|1725.71|630
1657679100000|2022-07-13 02:25:00|1726.62|1726.12|1728.05|1727.55|1728.05|1727.65|1726.41|1725.91|621
1657679400000|2022-07-13 02:30:00|1728.06|1727.56|1727.91|1727.41|1729.08|1728.7|1727.72|1727.22|885
1657679700000|2022-07-13 02:35:00|1727.89|1727.39|1728.31|1728.01|1728.57|1728.18|1727.65|1727.18|698
1657680000000|2022-07-13 02:40:00|1728.48|1727.98|1728.31|1727.81|1728.51|1728.16|1727.82|1727.34|532
1657680300000|2022-07-13 02:45:00|1728.3|1727.8|1727.91|1727.61|1728.34|1727.84|1727.37|1726.93|529
1657680600000|2022-07-13 02:50:00|1727.84|1727.54|1727.95|1727.45|1728.2|1727.7|1727.4|1726.9|468
1657680900000|2022-07-13 02:55:00|1728|1727.5|1728.38|1728.08|1729.13|1728.63|1727.76|1727.26|667
1657681200000|2022-07-13 03:00:00|1728.34|1728.04|1727.96|1727.46|1729.04|1728.62|1727.77|1727.27|739
1657681500000|2022-07-13 03:05:00|1727.97|1727.47|1727.16|1726.66|1728.09|1727.66|1726.79|1726.34|615
1657681800000|2022-07-13 03:10:00|1727.15|1726.65|1727.12|1726.62|1727.41|1727.04|1726.41|1725.94|798
1657682100000|2022-07-13 03:15:00|1727.13|1726.63|1727.21|1726.71|1727.91|1727.48|1726.96|1726.46|672
1657682400000|2022-07-13 03:20:00|1727.22|1726.72|1727.64|1727.14|1727.75|1727.26|1726.81|1726.34|688
1657682700000|2022-07-13 03:25:00|1727.68|1727.18|1727.83|1727.33|1727.94|1727.44|1727.41|1726.99|657
1657683000000|2022-07-13 03:30:00|1727.82|1727.32|1728.1|1727.6|1728.12|1727.68|1727.47|1726.97|514
1657683300000|2022-07-13 03:35:00|1728.07|1727.57|1727.49|1727.19|1728.46|1728.04|1727.44|1726.94|389
1657683600000|2022-07-13 03:40:00|1727.5|1727.2|1727.38|1726.88|1727.81|1727.4|1727.22|1726.82|458
1657683900000|2022-07-13 03:45:00|1727.34|1726.84|1727.43|1726.93|1727.53|1727.18|1727.06|1726.66|366
1657684200000|2022-07-13 03:50:00|1727.42|1726.92|1727.4|1726.9|1727.6|1727.14|1726.95|1726.55|379
1657684500000|2022-07-13 03:55:00|1727.41|1726.91|1727.53|1727.03|1727.65|1727.19|1727.2|1726.78|301
1657684800000|2022-07-13 04:00:00|1727.56|1727.06|1727.08|1726.58|1727.7|1727.2|1726.91|1726.5|317
1657685100000|2022-07-13 04:05:00|1727.06|1726.56|1727|1726.5|1727.15|1726.74|1726.72|1726.32|278
1657685400000|2022-07-13 04:10:00|1727.01|1726.51|1727.11|1726.61|1727.18|1726.77|1726.57|1726.07|321
1657685700000|2022-07-13 04:15:00|1727.13|1726.63|1726.87|1726.37|1727.33|1726.89|1726.86|1726.36|303
1657686000000|2022-07-13 04:20:00|1726.88|1726.38|1727.28|1726.78|1727.33|1726.83|1726.38|1726|333
1657686300000|2022-07-13 04:25:00|1727.27|1726.77|1727.5|1727|1727.66|1727.27|1727.23|1726.73|342
1657686600000|2022-07-13 04:30:00|1727.49|1726.99|1726.01|1725.51|1727.54|1727.04|1725.92|1725.48|430
1657686900000|2022-07-13 04:35:00|1725.92|1725.62|1726.15|1725.65|1726.37|1725.87|1725.79|1725.31|327
1657687200000|2022-07-13 04:40:00|1726.12|1725.62|1725.93|1725.43|1726.29|1725.79|1725.74|1725.34|334
1657687500000|2022-07-13 04:45:00|1725.94|1725.44|1726.18|1725.68|1726.22|1725.81|1725.74|1725.27|324
1657687800000|2022-07-13 04:50:00|1726.19|1725.69|1726.02|1725.52|1726.4|1725.9|1725.85|1725.46|373
1657688100000|2022-07-13 04:55:00|1726.01|1725.51|1726.08|1725.58|1726.43|1726|1724.99|1724.63|686
1657688400000|2022-07-13 05:00:00|1726.07|1725.57|1725.77|1725.27|1726.07|1725.63|1725.45|1725.03|501
1657688700000|2022-07-13 05:05:00|1725.72|1725.22|1725.6|1725.1|1726.17|1725.67|1725.35|1724.92|387
1657689000000|2022-07-13 05:10:00|1725.61|1725.11|1725.49|1724.99|1725.94|1725.56|1724.98|1724.5|540
1657689300000|2022-07-13 05:15:00|1725.48|1724.98|1725.37|1724.87|1725.59|1725.09|1724.72|1724.33|553
1657689600000|2022-07-13 05:20:00|1725.35|1724.85|1725.43|1724.93|1725.56|1725.17|1725.14|1724.69|509
1657689900000|2022-07-13 05:25:00|1725.42|1724.92|1725.94|1725.44|1726.07|1725.7|1725.21|1724.72|496
1657690200000|2022-07-13 05:30:00|1725.92|1725.42|1725.4|1724.9|1725.92|1725.42|1724.49|1724.04|937
1657690500000|2022-07-13 05:35:00|1725.41|1724.91|1726.54|1726.24|1726.81|1726.39|1724.52|1724.13|969
1657690800000|2022-07-13 05:40:00|1726.52|1726.22|1726.89|1726.39|1726.89|1726.39|1725.43|1725.03|802
1657691100000|2022-07-13 05:45:00|1726.88|1726.38|1726.08|1725.58|1727.16|1726.72|1726.08|1725.58|817
1657691400000|2022-07-13 05:50:00|1726.07|1725.57|1726.11|1725.61|1726.66|1726.16|1725.7|1725.27|743
1657691700000|2022-07-13 05:55:00|1726.14|1725.64|1726|1725.5|1726.23|1725.79|1725.78|1725.32|661
1657692000000|2022-07-13 06:00:00|1725.95|1725.45|1725.94|1725.44|1727.35|1726.85|1725.6|1725.1|1084
1657692300000|2022-07-13 06:05:00|1725.91|1725.41|1725.39|1724.89|1726.05|1725.55|1725.22|1724.72|796
1657692600000|2022-07-13 06:10:00|1725.38|1724.88|1725.01|1724.71|1726.53|1726.23|1724.72|1724.26|1041
1657692900000|2022-07-13 06:15:00|1725|1724.7|1724.03|1723.53|1725.16|1724.77|1723.69|1723.29|970
1657693200000|2022-07-13 06:20:00|1723.94|1723.44|1723.14|1722.84|1724.37|1723.97|1722.74|1722.38|953
1657693500000|2022-07-13 06:25:00|1723.15|1722.85|1723.88|1723.38|1724.01|1723.63|1722.93|1722.54|1035
1657693800000|2022-07-13 06:30:00|1723.84|1723.34|1724.76|1724.26|1724.86|1724.5|1723.14|1722.69|987
1657694100000|2022-07-13 06:35:00|1724.71|1724.41|1724.63|1724.13|1726.04|1725.66|1724.46|1724.06|968
1657694400000|2022-07-13 06:40:00|1724.64|1724.14|1725.38|1724.88|1725.53|1725.08|1724.46|1724.08|746
1657694700000|2022-07-13 06:45:00|1725.37|1724.87|1726.98|1726.68|1727.47|1726.97|1724.97|1724.62|869
1657695000000|2022-07-13 06:50:00|1727.02|1726.72|1726.18|1725.88|1727.5|1727.2|1725.99|1725.6|877
1657695300000|2022-07-13 06:55:00|1726.17|1725.87|1725.52|1725.22|1726.58|1726.19|1725.42|1725.05|862
1657695600000|2022-07-13 07:00:00|1725.51|1725.21|1725.54|1725.24|1726.53|1726.12|1725.42|1725.04|1071
1657695900000|2022-07-13 07:05:00|1725.53|1725.23|1726.56|1726.26|1727.04|1726.62|1725.44|1725.04|1039
1657696200000|2022-07-13 07:10:00|1726.61|1726.31|1726|1725.7|1726.9|1726.48|1725.62|1725.28|821
1657696500000|2022-07-13 07:15:00|1726.02|1725.72|1726.09|1725.59|1726.25|1725.88|1725.51|1725.1|951
1657696800000|2022-07-13 07:20:00|1726.1|1725.6|1725.68|1725.18|1726.26|1725.94|1724.94|1724.62|992
1657697100000|2022-07-13 07:25:00|1725.66|1725.16|1725.01|1724.71|1725.88|1725.5|1724.22|1723.85|993
1657697400000|2022-07-13 07:30:00|1724.98|1724.68|1725.46|1725.16|1725.88|1725.58|1724.75|1724.42|836
1657697700000|2022-07-13 07:35:00|1725.47|1725.17|1725.29|1724.99|1725.94|1725.63|1724.94|1724.54|740
1657698000000|2022-07-13 07:40:00|1725.27|1724.97|1725.62|1725.32|1726.21|1725.84|1724.49|1724.12|845
1657698300000|2022-07-13 07:45:00|1725.54|1725.24|1725.81|1725.31|1726.37|1725.97|1724.64|1724.26|921
1657698600000|2022-07-13 07:50:00|1725.84|1725.34|1728.33|1727.83|1728.38|1727.91|1725.5|1725.1|875
1657698900000|2022-07-13 07:55:00|1728.35|1727.85|1727.05|1726.75|1728.74|1728.44|1726.99|1726.59|1086
1657699200000|2022-07-13 08:00:00|1727.08|1726.78|1727.29|1726.79|1728.06|1727.75|1726.96|1726.57|822
1657699500000|2022-07-13 08:05:00|1727.3|1726.8|1727.05|1726.75|1727.8|1727.3|1726.62|1726.2|810
1657699800000|2022-07-13 08:10:00|1727.01|1726.71|1726.03|1725.73|1727.38|1726.97|1726.03|1725.64|739
1657700100000|2022-07-13 08:15:00|1726.13|1725.63|1726.29|1725.99|1726.92|1726.62|1726.05|1725.62|767
1657700400000|2022-07-13 08:20:00|1726.25|1725.95|1726.13|1725.63|1726.8|1726.44|1725.53|1725.13|852
1657700700000|2022-07-13 08:25:00|1726.03|1725.73|1726.5|1726|1726.62|1726.23|1725.76|1725.38|850
1657701000000|2022-07-13 08:30:00|1726.49|1725.99|1726.94|1726.44|1727.32|1727.02|1726.13|1725.82|738
1657701300000|2022-07-13 08:35:00|1726.91|1726.41|1726.53|1726.23|1727.24|1726.88|1726.18|1725.79|572
1657701600000|2022-07-13 08:40:00|1726.52|1726.22|1726.55|1726.25|1727.01|1726.62|1726.36|1726.01|713
1657701900000|2022-07-13 08:45:00|1726.63|1726.33|1726.76|1726.46|1726.9|1726.53|1725.78|1725.43|778
1657702200000|2022-07-13 08:50:00|1726.82|1726.52|1726.46|1725.96|1727.3|1726.98|1726.33|1725.95|719
1657702500000|2022-07-13 08:55:00|1726.45|1725.95|1728.24|1727.74|1728.27|1727.77|1726.22|1725.9|612
1657702800000|2022-07-13 09:00:00|1728.25|1727.75|1727.55|1727.25|1728.3|1727.8|1726.91|1726.54|744
1657703100000|2022-07-13 09:05:00|1727.52|1727.22|1728.5|1728|1728.51|1728.07|1726.96|1726.55|725
1657703400000|2022-07-13 09:10:00|1728.49|1727.99|1730.14|1729.64|1730.59|1730.19|1728.16|1727.75|868
1657703700000|2022-07-13 09:15:00|1730.1|1729.6|1729.18|1728.88|1730.1|1729.6|1728.69|1728.32|685
1657704000000|2022-07-13 09:20:00|1729.27|1728.77|1729.25|1728.75|1729.83|1729.44|1728.99|1728.63|687
1657704300000|2022-07-13 09:25:00|1729.27|1728.77|1729.16|1728.86|1729.46|1729.07|1728.89|1728.48|618
1657704600000|2022-07-13 09:30:00|1729.17|1728.87|1730.03|1729.73|1730.13|1729.78|1728.92|1728.57|772
1657704900000|2022-07-13 09:35:00|1730.02|1729.72|1729.88|1729.38|1730.35|1729.98|1729.67|1729.28|607
1657705200000|2022-07-13 09:40:00|1729.87|1729.37|1729.22|1728.72|1729.93|1729.55|1728.78|1728.39|722
1657705500000|2022-07-13 09:45:00|1729.2|1728.7|1728.94|1728.44|1729.21|1728.75|1728.66|1728.25|622
1657705800000|2022-07-13 09:50:00|1728.93|1728.43|1728.5|1728|1729.23|1728.85|1728.41|1728|514
1657706100000|2022-07-13 09:55:00|1728.51|1728.01|1728.36|1728.06|1728.81|1728.43|1727.97|1727.59|565
1657706400000|2022-07-13 10:00:00|1728.44|1727.94|1729.15|1728.65|1729.58|1729.2|1728.31|1727.93|607
1657706700000|2022-07-13 10:05:00|1729.03|1728.73|1728.55|1728.25|1729.15|1728.78|1728.4|1728.01|493
1657707000000|2022-07-13 10:10:00|1728.65|1728.15|1728.07|1727.77|1728.72|1728.24|1727.24|1726.88|727
1657707300000|2022-07-13 10:15:00|1728.09|1727.79|1728.52|1728.22|1728.65|1728.3|1727.53|1727.14|558
1657707600000|2022-07-13 10:20:00|1728.65|1728.15|1728.6|1728.3|1728.8|1728.36|1727.96|1727.59|663
1657707900000|2022-07-13 10:25:00|1728.67|1728.17|1727.94|1727.64|1728.99|1728.59|1727.94|1727.56|669
1657708200000|2022-07-13 10:30:00|1727.97|1727.67|1728.84|1728.54|1729.27|1728.87|1727.44|1727.06|766
1657708500000|2022-07-13 10:35:00|1728.97|1728.67|1730|1729.7|1730.07|1729.71|1728.66|1728.29|647
1657708800000|2022-07-13 10:40:00|1729.99|1729.69|1729.63|1729.13|1730.13|1729.73|1729.46|1729.07|563
1657709100000|2022-07-13 10:45:00|1729.52|1729.22|1729.67|1729.37|1729.87|1729.49|1729.2|1728.85|653
1657709400000|2022-07-13 10:50:00|1729.66|1729.36|1730.01|1729.51|1730.11|1729.75|1729.61|1729.2|545
1657709700000|2022-07-13 10:55:00|1730.02|1729.52|1730.13|1729.83|1730.17|1729.85|1729.7|1729.32|614
1657710000000|2022-07-13 11:00:00|1730.15|1729.85|1730.6|1730.3|1731.17|1730.87|1730.05|1729.68|722
1657710300000|2022-07-13 11:05:00|1730.59|1730.29|1730.58|1730.28|1730.94|1730.54|1730.42|1730.01|754
1657710600000|2022-07-13 11:10:00|1730.57|1730.27|1731.33|1731.03|1731.67|1731.37|1730.52|1730.14|754
1657710900000|2022-07-13 11:15:00|1731.31|1731.01|1731.84|1731.54|1731.86|1731.56|1730.81|1730.43|691
1657711200000|2022-07-13 11:20:00|1731.87|1731.57|1731.19|1730.89|1732.14|1731.77|1731.08|1730.71|669
1657711500000|2022-07-13 11:25:00|1731.3|1730.8|1730.37|1730.07|1731.33|1730.95|1730.19|1729.78|673
1657711800000|2022-07-13 11:30:00|1730.36|1730.06|1730.48|1730.18|1730.63|1730.26|1729.88|1729.58|744
1657712100000|2022-07-13 11:35:00|1730.51|1730.21|1730.06|1729.56|1730.65|1730.26|1729.81|1729.42|706
1657712400000|2022-07-13 11:40:00|1730.05|1729.55|1729.99|1729.69|1730.48|1730.12|1729.88|1729.55|624
1657712700000|2022-07-13 11:45:00|1729.96|1729.66|1729.35|1729.05|1730.08|1729.69|1729.05|1728.75|556
1657713000000|2022-07-13 11:50:00|1729.45|1728.95|1728.7|1728.4|1729.56|1729.26|1728.7|1728.4|627
1657713300000|2022-07-13 11:55:00|1728.76|1728.46|1729.58|1729.28|1730.1|1729.73|1728.74|1728.35|816
1657713600000|2022-07-13 12:00:00|1729.59|1729.29|1729.53|1729.23|1730.29|1729.91|1729.3|1728.94|777
1657713900000|2022-07-13 12:05:00|1729.54|1729.24|1729.83|1729.53|1730.27|1729.91|1729.21|1728.82|914
1657714200000|2022-07-13 12:10:00|1729.89|1729.59|1729.63|1729.33|1730.18|1729.85|1728.2|1727.9|874
1657714500000|2022-07-13 12:15:00|1729.66|1729.36|1729.8|1729.3|1730.44|1730.07|1729.37|1728.96|882
1657714800000|2022-07-13 12:20:00|1729.64|1729.34|1729.78|1729.28|1730.22|1729.72|1728.51|1728.11|1126
1657715100000|2022-07-13 12:25:00|1729.33|1729.03|1729.97|1729.47|1732.18|1730.25|1728.7|1727.91|1114
1657715400000|2022-07-13 12:30:00|1729.9|1729.4|1716.46|1715.96|1730.08|1729.58|1712.8|1712.3|2181
1657715700000|2022-07-13 12:35:00|1716.39|1715.89|1714.33|1713.83|1716.39|1715.89|1711.26|1710.76|2057
1657716000000|2022-07-13 12:40:00|1714.4|1713.9|1709.49|1708.99|1714.4|1713.9|1707.35|1707.05|1971
1657716300000|2022-07-13 12:45:00|1709.5|1709|1714.27|1713.77|1714.36|1713.86|1707.68|1707.18|1944
1657716600000|2022-07-13 12:50:00|1714.26|1713.76|1712.22|1711.72|1720.19|1719.69|1712.03|1711.53|1783
1657716900000|2022-07-13 12:55:00|1712.15|1711.65|1713.06|1712.56|1714.03|1713.53|1711.5|1711.09|1567
1657717200000|2022-07-13 13:00:00|1713.1|1712.6|1716.98|1716.48|1716.98|1716.48|1710.94|1710.44|1689
1657717500000|2022-07-13 13:05:00|1716.89|1716.39|1718.13|1717.63|1718.87|1718.37|1713.96|1713.46|1654
1657717800000|2022-07-13 13:10:00|1718.11|1717.61|1719.42|1718.92|1720.83|1720.33|1716.8|1716.3|1770
1657718100000|2022-07-13 13:15:00|1719.39|1718.89|1716.1|1715.8|1720.39|1719.89|1715.74|1715.4|1762
1657718400000|2022-07-13 13:20:00|1716.11|1715.61|1717.28|1716.78|1717.4|1716.92|1714.23|1713.73|1675
1657718700000|2022-07-13 13:25:00|1717.29|1716.79|1718.2|1717.7|1718.52|1718.02|1716.1|1715.6|1526
1657719000000|2022-07-13 13:30:00|1718.29|1717.79|1720.05|1719.55|1721.15|1720.65|1717.68|1717.18|1170
1657719300000|2022-07-13 13:35:00|1719.93|1719.43|1724.62|1724.12|1725.85|1725.35|1719.6|1719.1|1152
1657719600000|2022-07-13 13:40:00|1724.61|1724.11|1724.7|1724.2|1728.67|1728.17|1724.02|1723.52|1160
1657719900000|2022-07-13 13:45:00|1724.93|1724.43|1727.54|1727.04|1728.58|1728.08|1724.06|1723.56|1513
1657720200000|2022-07-13 13:50:00|1727.57|1727.07|1726.18|1725.68|1729.38|1728.88|1726.07|1725.57|1778
1657720500000|2022-07-13 13:55:00|1726.12|1725.62|1723.59|1723.09|1726.64|1726.14|1723.5|1723|1572
1657720800000|2022-07-13 14:00:00|1723.64|1723.14|1725.24|1724.74|1726.11|1725.61|1720.91|1720.41|1988
1657721100000|2022-07-13 14:05:00|1725.25|1724.75|1722.91|1722.41|1726.3|1725.8|1722.11|1721.61|1686
1657721400000|2022-07-13 14:10:00|1722.85|1722.35|1723.45|1722.95|1725.35|1725.01|1722.32|1721.82|1528
1657721700000|2022-07-13 14:15:00|1723.46|1722.96|1726.66|1726.36|1726.87|1726.53|1722.21|1721.91|1657
1657722000000|2022-07-13 14:20:00|1726.63|1726.33|1726.6|1726.3|1727.15|1726.8|1725.76|1725.37|1722
1657722300000|2022-07-13 14:25:00|1726.63|1726.33|1727.62|1727.32|1727.72|1727.36|1726.22|1725.89|1696
1657722600000|2022-07-13 14:30:00|1727.61|1727.31|1728.67|1728.37|1729.38|1728.97|1726.49|1726.11|1703
1657722900000|2022-07-13 14:35:00|1728.69|1728.39|1730.36|1729.86|1730.52|1730.02|1727.97|1727.67|1674
1657723200000|2022-07-13 14:40:00|1730.37|1729.87|1735.45|1734.95|1735.45|1735.14|1730.25|1729.86|1927
1657723500000|2022-07-13 14:45:00|1735.47|1734.97|1736.92|1736.42|1738.47|1737.97|1733.85|1733.36|1950
1657723800000|2022-07-13 14:50:00|1736.91|1736.41|1738.41|1738.11|1740.23|1739.83|1736.91|1736.41|1857
1657724100000|2022-07-13 14:55:00|1738.42|1738.12|1742.53|1742.03|1743.63|1743.33|1738.42|1738.12|1894
1657724400000|2022-07-13 15:00:00|1742.58|1742.08|1742.5|1742.2|1744.14|1743.84|1741.98|1741.6|1850
1657724700000|2022-07-13 15:05:00|1742.52|1742.22|1742.47|1741.97|1745.29|1744.79|1742.37|1741.87|1716
1657725000000|2022-07-13 15:10:00|1742.5|1742|1745.03|1744.73|1745.63|1745.31|1742.39|1741.89|1590
1657725300000|2022-07-13 15:15:00|1745.02|1744.72|1742.84|1742.54|1745.47|1745.07|1742.69|1742.19|1481
1657725600000|2022-07-13 15:20:00|1742.87|1742.57|1741.19|1740.69|1743.76|1743.33|1740.8|1740.3|1486
1657725900000|2022-07-13 15:25:00|1741.17|1740.67|1738.99|1738.49|1741.63|1741.21|1738.86|1738.4|1498
1657726200000|2022-07-13 15:30:00|1739.07|1738.57|1740.14|1739.64|1740.66|1740.24|1739.07|1738.57|1403
1657726500000|2022-07-13 15:35:00|1740.12|1739.62|1737.97|1737.67|1740.34|1739.9|1737.91|1737.52|1286
1657726800000|2022-07-13 15:40:00|1738.07|1737.57|1737.83|1737.33|1739.33|1738.85|1737.47|1737.08|1261
1657727100000|2022-07-13 15:45:00|1737.84|1737.34|1738.41|1737.91|1739.17|1738.85|1736.71|1736.32|1289
1657727400000|2022-07-13 15:50:00|1738.42|1737.92|1738.57|1738.27|1739.95|1739.53|1737.82|1737.52|1286
1657727700000|2022-07-13 15:55:00|1738.5|1738.2|1737.79|1737.29|1739.58|1739.17|1737.67|1737.29|1127
1657728000000|2022-07-13 16:00:00|1737.78|1737.28|1737.74|1737.44|1738.17|1737.84|1736.53|1736.12|917
1657728300000|2022-07-13 16:05:00|1737.76|1737.46|1738.58|1738.28|1739.07|1738.71|1737.63|1737.22|918
1657728600000|2022-07-13 16:10:00|1738.59|1738.29|1738.5|1738|1739.41|1738.91|1737.79|1737.39|1039
1657728900000|2022-07-13 16:15:00|1738.39|1737.89|1739.14|1738.64|1739.17|1738.77|1737.26|1736.93|1017
1657729200000|2022-07-13 16:20:00|1739.15|1738.65|1738.29|1737.79|1739.33|1738.94|1737.97|1737.51|1107
1657729500000|2022-07-13 16:25:00|1738.3|1737.8|1738.28|1737.78|1739.05|1738.55|1737.91|1737.54|998
1657729800000|2022-07-13 16:30:00|1738.34|1737.84|1738.96|1738.66|1739.34|1738.91|1738.05|1737.66|967
1657730100000|2022-07-13 16:35:00|1738.93|1738.63|1738.55|1738.05|1739.37|1738.93|1738.15|1737.79|984
1657730400000|2022-07-13 16:40:00|1738.63|1738.13|1737.31|1736.81|1738.68|1738.18|1735.94|1735.62|1194
1657730700000|2022-07-13 16:45:00|1737.28|1736.78|1737.85|1737.35|1737.98|1737.56|1736.36|1735.95|1093
1657731000000|2022-07-13 16:50:00|1737.88|1737.38|1737.57|1737.07|1737.94|1737.54|1737.11|1736.61|991
1657731300000|2022-07-13 16:55:00|1737.51|1737.21|1738.27|1737.77|1738.4|1737.99|1737.23|1736.86|888
1657731600000|2022-07-13 17:00:00|1738.38|1737.88|1737.75|1737.25|1738.86|1738.45|1736.93|1736.52|1362
1657731900000|2022-07-13 17:05:00|1737.79|1737.29|1737.68|1737.18|1738.52|1738.12|1737.13|1736.67|1189
1657732200000|2022-07-13 17:10:00|1737.69|1737.19|1740|1739.5|1740.07|1739.67|1737.69|1737.19|1147
1657732500000|2022-07-13 17:15:00|1739.99|1739.49|1739.1|1738.6|1740.31|1739.82|1738.69|1738.28|1079
1657732800000|2022-07-13 17:20:00|1739.11|1738.61|1739.23|1738.73|1739.83|1739.33|1738.38|1737.97|1014
1657733100000|2022-07-13 17:25:00|1739.14|1738.84|1737.19|1736.89|1739.75|1739.36|1736.9|1736.52|1109
1657733400000|2022-07-13 17:30:00|1737.2|1736.9|1737.46|1737.16|1738.26|1737.76|1736.45|1736.07|1127
1657733700000|2022-07-13 17:35:00|1737.5|1737.2|1739|1738.5|1739.32|1738.93|1737.34|1736.84|900
1657734000000|2022-07-13 17:40:00|1739.02|1738.52|1739.2|1738.7|1739.3|1738.89|1738.29|1737.79|893
1657734300000|2022-07-13 17:45:00|1739.21|1738.71|1739.3|1738.8|1739.8|1739.36|1738.99|1738.67|740
1657734600000|2022-07-13 17:50:00|1739.19|1738.89|1738.9|1738.6|1739.32|1738.92|1738.69|1738.29|693
1657734900000|2022-07-13 17:55:00|1738.91|1738.61|1739.99|1739.69|1740.36|1739.98|1738.87|1738.5|732
1657735200000|2022-07-13 18:00:00|1740|1739.7|1736.01|1735.71|1740.16|1739.75|1735.93|1735.61|1544
1657735500000|2022-07-13 18:05:00|1736.1|1735.6|1735.83|1735.33|1737.78|1737.42|1735.11|1734.72|1435
1657735800000|2022-07-13 18:10:00|1735.84|1735.34|1736.65|1736.15|1736.83|1736.43|1735.46|1734.98|1087
1657736100000|2022-07-13 18:15:00|1736.64|1736.14|1736.58|1736.08|1736.86|1736.42|1735.97|1735.59|1007
1657736400000|2022-07-13 18:20:00|1736.57|1736.07|1736.59|1736.29|1736.85|1736.44|1735.62|1735.18|897
1657736700000|2022-07-13 18:25:00|1736.52|1736.22|1737.4|1736.9|1737.46|1736.96|1735.88|1735.44|1040
1657737000000|2022-07-13 18:30:00|1737.42|1736.92|1737.89|1737.39|1737.92|1737.45|1737.07|1736.66|757
1657737300000|2022-07-13 18:35:00|1737.87|1737.57|1737.67|1737.37|1738|1737.59|1737.19|1736.8|848
1657737600000|2022-07-13 18:40:00|1737.66|1737.36|1736.32|1735.82|1737.88|1737.38|1736.14|1735.72|886
1657737900000|2022-07-13 18:45:00|1736.38|1735.88|1737.19|1736.69|1738.45|1737.95|1736.24|1735.8|1034
1657738200000|2022-07-13 18:50:00|1737.2|1736.7|1736.42|1735.92|1737.61|1737.16|1736.06|1735.56|940
1657738500000|2022-07-13 18:55:00|1736.37|1735.87|1735.06|1734.76|1736.51|1736.01|1734.15|1733.82|1177
1657738800000|2022-07-13 19:00:00|1735.07|1734.77|1734.79|1734.49|1735.35|1734.94|1734.13|1733.8|887
1657739100000|2022-07-13 19:05:00|1734.8|1734.5|1734.51|1734.01|1734.95|1734.54|1733.87|1733.37|740
1657739400000|2022-07-13 19:10:00|1734.52|1734.02|1735.21|1734.71|1735.22|1734.73|1733.91|1733.46|816
1657739700000|2022-07-13 19:15:00|1735.19|1734.69|1734.81|1734.31|1735.19|1734.71|1734.49|1733.99|730
1657740000000|2022-07-13 19:20:00|1734.8|1734.3|1734.69|1734.19|1734.91|1734.41|1734.16|1733.71|764
1657740300000|2022-07-13 19:25:00|1734.7|1734.2|1733.55|1733.25|1734.7|1734.2|1733.41|1733|912
1657740600000|2022-07-13 19:30:00|1733.5|1733.2|1733.2|1732.7|1733.78|1733.29|1732.88|1732.38|921
1657740900000|2022-07-13 19:35:00|1733.25|1732.75|1733.96|1733.46|1733.98|1733.48|1732.92|1732.42|741
1657741200000|2022-07-13 19:40:00|1733.94|1733.44|1733.04|1732.54|1734.12|1733.62|1732.94|1732.44|835
1657741500000|2022-07-13 19:45:00|1733.05|1732.55|1733.02|1732.52|1734.13|1733.63|1732.78|1732.3|818
1657741800000|2022-07-13 19:50:00|1733.04|1732.54|1733.63|1733.13|1733.9|1733.4|1732.84|1732.34|969
1657742100000|2022-07-13 19:55:00|1733.62|1733.12|1733.41|1732.91|1734.25|1733.75|1732.96|1732.59|992
1657742400000|2022-07-13 20:00:00|1733.38|1732.88|1733.16|1732.66|1733.69|1733.19|1732.66|1732.17|572
1657742700000|2022-07-13 20:05:00|1732.96|1732.63|1732.62|1732.12|1733.28|1732.9|1732.42|1732.02|349
1657743000000|2022-07-13 20:10:00|1732.59|1732.09|1733.44|1732.94|1733.44|1733.06|1732.2|1731.8|557
1657743300000|2022-07-13 20:15:00|1733.42|1732.92|1733.83|1733.33|1733.85|1733.47|1733.09|1732.59|501
1657743600000|2022-07-13 20:20:00|1733.82|1733.32|1735.17|1734.87|1735.3|1735|1733.54|1733.04|502
1657743900000|2022-07-13 20:25:00|1735.15|1734.85|1735.59|1735.09|1735.66|1735.22|1734.88|1734.46|522
1657744200000|2022-07-13 20:30:00|1735.6|1735.1|1734.94|1734.44|1735.71|1735.21|1734.31|1733.92|403
1657744500000|2022-07-13 20:35:00|1734.93|1734.43|1734.56|1734.06|1735.08|1734.58|1734.55|1734.05|290
1657744800000|2022-07-13 20:40:00|1734.55|1734.05|1734.18|1733.68|1734.55|1734.05|1734.15|1733.65|233
1657745100000|2022-07-13 20:45:00|1734.17|1733.67|1735.1|1734.6|1735.11|1734.61|1733.78|1733.28|345
1657745400000|2022-07-13 20:50:00|1735.11|1734.61|1735.97|1735.47|1736.18|1735.68|1735.05|1734.55|404
1657745700000|2022-07-13 20:55:00|1735.96|1735.46|1735.77|1735.27|1736.21|1735.71|1735.61|1735.11|396
1657749600000|2022-07-13 22:00:00|1736.12|1735.62|1736.32|1735.82|1736.6|1736.1|1735.7|1735.2|350
1657749900000|2022-07-13 22:05:00|1736.36|1735.86|1736.08|1735.58|1738.49|1736.48|1735.85|1734.68|521
1657750200000|2022-07-13 22:10:00|1736.92|1734.76|1736.58|1736.08|1739|1736.27|1735.98|1734.43|495
1657750500000|2022-07-13 22:15:00|1737.4|1735.22|1736.16|1735.66|1737.78|1736.21|1735.97|1734.55|431
1657750800000|2022-07-13 22:20:00|1736.15|1735.65|1735.72|1735.22|1736.78|1735.71|1735.65|1734.71|320
1657751100000|2022-07-13 22:25:00|1735.71|1735.21|1735.74|1735.24|1735.83|1735.33|1735.43|1734.93|252
1657751400000|2022-07-13 22:30:00|1735.72|1735.22|1735.24|1734.74|1735.95|1735.45|1735.22|1734.72|290
1657751700000|2022-07-13 22:35:00|1735.25|1734.75|1734.93|1734.43|1735.31|1734.81|1734.64|1734.14|327
1657752000000|2022-07-13 22:40:00|1734.94|1734.44|1735.02|1734.52|1735.1|1734.65|1734.53|1734.14|315
1657752300000|2022-07-13 22:45:00|1735.01|1734.51|1734.12|1733.62|1735.03|1734.53|1734.05|1733.55|278
1657752600000|2022-07-13 22:50:00|1734.13|1733.63|1734.85|1734.35|1734.9|1734.49|1734.12|1733.62|275
1657752900000|2022-07-13 22:55:00|1734.87|1734.37|1734.8|1734.3|1734.97|1734.47|1734.4|1733.9|294
1657753200000|2022-07-13 23:00:00|1734.79|1734.29|1734.42|1733.92|1734.79|1734.29|1734.07|1733.57|342
1657753500000|2022-07-13 23:05:00|1734.36|1733.86|1734.07|1733.57|1734.59|1734.09|1734.02|1733.52|230
1657753800000|2022-07-13 23:10:00|1734.08|1733.58|1733.17|1732.67|1734.11|1733.61|1733.14|1732.64|378
1657754100000|2022-07-13 23:15:00|1733.24|1732.74|1733.22|1732.72|1733.43|1732.93|1732.96|1732.46|386
1657754400000|2022-07-13 23:20:00|1733.24|1732.74|1732.95|1732.45|1733.25|1732.75|1732.65|1732.15|340
1657754700000|2022-07-13 23:25:00|1733.01|1732.51|1732.88|1732.38|1733.12|1732.62|1732.61|1732.11|250
1657755000000|2022-07-13 23:30:00|1732.87|1732.37|1732.77|1732.27|1733.12|1732.65|1732.71|1732.23|297
1657755300000|2022-07-13 23:35:00|1732.67|1732.17|1731.79|1731.29|1732.69|1732.23|1731.79|1731.29|351
1657755600000|2022-07-13 23:40:00|1731.82|1731.32|1731.2|1730.7|1731.82|1731.32|1730.93|1730.45|511
1657755900000|2022-07-13 23:45:00|1731.19|1730.69|1731.51|1731.01|1731.6|1731.1|1730.31|1729.92|475
1657756200000|2022-07-13 23:50:00|1731.54|1731.04|1731.95|1731.45|1732.17|1731.67|1731.29|1730.79|491
1657756500000|2022-07-13 23:55:00|1731.93|1731.43|1732.35|1731.85|1732.49|1731.99|1731.37|1731|520
1657756800000|2022-07-14 00:00:00|1732.34|1731.84|1731.2|1730.7|1732.79|1732.29|1730.58|1730.19|813
1657757100000|2022-07-14 00:05:00|1731.19|1730.69|1731.05|1730.75|1731.69|1731.25|1730.85|1730.35|580
1657757400000|2022-07-14 00:10:00|1731.04|1730.74|1731.11|1730.61|1731.47|1731.02|1730.91|1730.41|496
1657757700000|2022-07-14 00:15:00|1731.13|1730.63|1730.39|1730.09|1731.22|1730.83|1730.26|1729.85|582
1657758000000|2022-07-14 00:20:00|1730.49|1729.99|1729.84|1729.54|1730.72|1730.31|1729.84|1729.37|540
1657758300000|2022-07-14 00:25:00|1729.86|1729.56|1730.33|1729.83|1730.46|1730.07|1729.78|1729.38|633
1657758600000|2022-07-14 00:30:00|1730.32|1729.82|1730.23|1729.73|1730.63|1730.19|1729.74|1729.24|573
1657758900000|2022-07-14 00:35:00|1730.22|1729.72|1728.81|1728.31|1730.23|1729.73|1728.81|1728.31|617
1657759200000|2022-07-14 00:40:00|1728.75|1728.25|1729.27|1728.77|1730.3|1729.92|1728.28|1727.9|733
1657759500000|2022-07-14 00:45:00|1729.25|1728.75|1728.53|1728.03|1729.28|1728.78|1727.96|1727.46|604
1657759800000|2022-07-14 00:50:00|1728.52|1728.02|1728.58|1728.08|1728.74|1728.24|1727.68|1727.18|892
1657760100000|2022-07-14 00:55:00|1728.53|1728.03|1728.5|1728|1729.22|1728.78|1728.42|1727.92|694
1657760400000|2022-07-14 01:00:00|1728.56|1728.06|1729.11|1728.61|1729.29|1728.79|1728.23|1727.73|1171
1657760700000|2022-07-14 01:05:00|1729.05|1728.55|1728.43|1727.93|1729.35|1728.85|1728.09|1727.76|947
1657761000000|2022-07-14 01:10:00|1728.39|1727.89|1727.58|1727.08|1728.51|1728.01|1727.22|1726.82|1011
1657761300000|2022-07-14 01:15:00|1727.62|1727.12|1728.33|1727.83|1728.55|1728.05|1727.52|1727.02|807
1657761600000|2022-07-14 01:20:00|1728.3|1727.8|1729.95|1729.45|1729.97|1729.47|1728.09|1727.59|861
1657761900000|2022-07-14 01:25:00|1729.91|1729.41|1729.22|1728.72|1730.17|1729.67|1728.59|1728.09|820
1657762200000|2022-07-14 01:30:00|1729.2|1728.7|1728.8|1728.3|1729.61|1729.11|1728.21|1727.72|1143
1657762500000|2022-07-14 01:35:00|1728.87|1728.37|1728.13|1727.83|1728.97|1728.47|1728.05|1727.62|897
1657762800000|2022-07-14 01:40:00|1728.16|1727.86|1727.26|1726.76|1728.35|1727.92|1727.08|1726.7|868
1657763100000|2022-07-14 01:45:00|1727.27|1726.77|1727.12|1726.82|1727.55|1727.16|1726.93|1726.56|786
1657763400000|2022-07-14 01:50:00|1727.22|1726.72|1725.99|1725.69|1727.48|1726.98|1725.72|1725.31|801
1657763700000|2022-07-14 01:55:00|1725.97|1725.67|1727.16|1726.66|1728|1727.5|1725.84|1725.44|859
1657764000000|2022-07-14 02:00:00|1727.14|1726.64|1728.32|1727.82|1728.45|1728.01|1727|1726.5|748
1657764300000|2022-07-14 02:05:00|1728.31|1727.81|1728.76|1728.26|1728.96|1728.53|1727.59|1727.23|860
1657764600000|2022-07-14 02:10:00|1728.8|1728.3|1728.68|1728.18|1728.92|1728.42|1727.86|1727.37|927
1657764900000|2022-07-14 02:15:00|1728.62|1728.12|1727.49|1726.99|1728.68|1728.18|1727.1|1726.66|531
1657765200000|2022-07-14 02:20:00|1727.48|1726.98|1728.13|1727.83|1728.28|1727.87|1727.38|1726.98|506
1657765500000|2022-07-14 02:25:00|1728.12|1727.82|1728.64|1728.14|1729.41|1728.91|1728.1|1727.71|756
1657765800000|2022-07-14 02:30:00|1728.62|1728.12|1729.63|1729.13|1730.49|1729.99|1728.53|1728.03|816
1657766100000|2022-07-14 02:35:00|1729.55|1729.05|1730.45|1729.95|1731.22|1730.75|1729.35|1728.85|1000
1657766400000|2022-07-14 02:40:00|1730.47|1729.97|1730.47|1729.97|1730.93|1730.43|1729.83|1729.33|798
1657766700000|2022-07-14 02:45:00|1730.45|1729.95|1730.52|1730.02|1731.67|1731.17|1730.02|1729.59|949
1657767000000|2022-07-14 02:50:00|1730.56|1730.06|1729.67|1729.17|1730.7|1730.23|1729.53|1729.06|729
1657767300000|2022-07-14 02:55:00|1729.65|1729.15|1729.54|1729.04|1730.08|1729.72|1729.29|1728.87|699
1657767600000|2022-07-14 03:00:00|1729.52|1729.02|1731.47|1730.97|1731.53|1731.03|1729.34|1728.84|730
1657767900000|2022-07-14 03:05:00|1731.51|1731.01|1731.59|1731.09|1732.98|1732.48|1731.34|1731.01|782
1657768200000|2022-07-14 03:10:00|1731.56|1731.06|1731.86|1731.36|1732.01|1731.55|1731.13|1730.63|563
1657768500000|2022-07-14 03:15:00|1731.85|1731.35|1732.69|1732.19|1732.83|1732.35|1731.55|1731.14|595
1657768800000|2022-07-14 03:20:00|1732.7|1732.2|1733.26|1732.76|1733.65|1733.15|1732.55|1732.08|564
1657769100000|2022-07-14 03:25:00|1733.19|1732.69|1733.57|1733.07|1733.66|1733.16|1732.84|1732.42|527
1657769400000|2022-07-14 03:30:00|1733.59|1733.09|1733.04|1732.54|1733.86|1733.49|1732.73|1732.23|495
1657769700000|2022-07-14 03:35:00|1733.01|1732.51|1732.44|1731.94|1733.39|1732.89|1732.24|1731.74|481
1657770000000|2022-07-14 03:40:00|1732.46|1731.96|1732.45|1731.95|1732.54|1732.04|1731.95|1731.45|467
1657770300000|2022-07-14 03:45:00|1732.44|1731.94|1732.71|1732.21|1732.84|1732.34|1732.03|1731.63|380
1657770600000|2022-07-14 03:50:00|1732.72|1732.22|1733.17|1732.67|1733.17|1732.67|1732.49|1732.08|290
1657770900000|2022-07-14 03:55:00|1733.16|1732.66|1732.38|1731.88|1733.23|1732.73|1732.14|1731.7|393
1657771200000|2022-07-14 04:00:00|1732.39|1731.89|1731.8|1731.3|1732.61|1732.11|1731.65|1731.15|485
1657771500000|2022-07-14 04:05:00|1731.87|1731.37|1730.93|1730.43|1732.11|1731.61|1730.7|1730.24|441
1657771800000|2022-07-14 04:10:00|1730.88|1730.38|1730.51|1730.01|1731.09|1730.64|1730.4|1729.94|296
1657772100000|2022-07-14 04:15:00|1730.53|1730.03|1730.43|1729.93|1731.08|1730.58|1730.38|1729.88|310
1657772400000|2022-07-14 04:20:00|1730.4|1729.9|1730.07|1729.57|1730.49|1729.99|1730|1729.5|316
1657772700000|2022-07-14 04:25:00|1730.06|1729.56|1730.28|1729.78|1730.44|1730.02|1729.86|1729.47|348
1657773000000|2022-07-14 04:30:00|1730.27|1729.77|1730.14|1729.64|1730.47|1729.97|1729.82|1729.39|365
1657773300000|2022-07-14 04:35:00|1730.15|1729.65|1730.15|1729.65|1730.55|1730.05|1730.01|1729.51|425
1657773600000|2022-07-14 04:40:00|1730.17|1729.67|1729.72|1729.22|1730.48|1729.98|1729.69|1729.19|462
1657773900000|2022-07-14 04:45:00|1729.75|1729.25|1730.58|1730.08|1730.65|1730.15|1729.4|1728.9|683
1657774200000|2022-07-14 04:50:00|1730.57|1730.07|1729.02|1728.72|1730.57|1730.07|1729.02|1728.62|563
1657774500000|2022-07-14 04:55:00|1729.06|1728.76|1728.37|1727.87|1729.18|1728.77|1727.65|1727.15|631
1657774800000|2022-07-14 05:00:00|1728.41|1727.91|1727.59|1727.09|1729.06|1728.56|1726.48|1725.98|810
1657775100000|2022-07-14 05:05:00|1727.67|1727.17|1728.14|1727.64|1728.26|1727.76|1727.44|1726.94|527
1657775400000|2022-07-14 05:10:00|1728.16|1727.66|1728.67|1728.17|1728.79|1728.29|1727.78|1727.28|446
1657775700000|2022-07-14 05:15:00|1728.68|1728.18|1728.84|1728.34|1729.11|1728.61|1728.58|1728.08|399
1657776000000|2022-07-14 05:20:00|1728.82|1728.32|1727.52|1727.02|1728.87|1728.37|1727.25|1726.75|581
1657776300000|2022-07-14 05:25:00|1727.54|1727.04|1726.8|1726.3|1728.05|1727.55|1726.6|1726.1|690
1657776600000|2022-07-14 05:30:00|1726.78|1726.28|1727.27|1726.77|1727.44|1726.94|1726.56|1726.06|1072
1657776900000|2022-07-14 05:35:00|1727.23|1726.73|1727.79|1727.29|1728.03|1727.53|1726.83|1726.33|845
1657777200000|2022-07-14 05:40:00|1727.78|1727.28|1727.32|1726.82|1727.79|1727.29|1726.71|1726.21|843
1657777500000|2022-07-14 05:45:00|1727.21|1726.71|1727.25|1726.75|1727.7|1727.2|1726.66|1726.16|917
1657777800000|2022-07-14 05:50:00|1727.24|1726.74|1727.68|1727.18|1727.73|1727.23|1726.72|1726.22|612
1657778100000|2022-07-14 05:55:00|1727.66|1727.16|1727.92|1727.42|1729.11|1728.61|1727.31|1726.81|734
1657778400000|2022-07-14 06:00:00|1727.91|1727.41|1728|1727.5|1728.72|1728.22|1727.27|1726.87|1017
1657778700000|2022-07-14 06:05:00|1727.99|1727.49|1727.17|1726.67|1729.11|1728.73|1727.02|1726.6|998
1657779000000|2022-07-14 06:10:00|1727.19|1726.69|1726.19|1725.69|1727.21|1726.86|1724.74|1724.41|1120
1657779300000|2022-07-14 06:15:00|1726.17|1725.67|1725.05|1724.75|1726.17|1725.68|1724.68|1724.25|928
1657779600000|2022-07-14 06:20:00|1725.15|1724.65|1724.8|1724.3|1725.3|1724.9|1723.12|1722.62|1130
1657779900000|2022-07-14 06:25:00|1725.07|1724.57|1724.58|1724.08|1725.86|1725.52|1724.51|1724.01|963
1657780200000|2022-07-14 06:30:00|1724.57|1724.07|1724.86|1724.36|1725.19|1724.79|1723.98|1723.61|925
1657780500000|2022-07-14 06:35:00|1724.83|1724.33|1724.76|1724.26|1725.31|1724.92|1724.35|1724|848
1657780800000|2022-07-14 06:40:00|1724.74|1724.24|1724.99|1724.49|1725.34|1724.99|1724.13|1723.71|1016
1657781100000|2022-07-14 06:45:00|1725.01|1724.51|1725.62|1725.12|1726.03|1725.63|1724.5|1724.08|1008
1657781400000|2022-07-14 06:50:00|1725.59|1725.09|1723.96|1723.66|1725.66|1725.28|1723.78|1723.38|967
1657781700000|2022-07-14 06:55:00|1723.99|1723.69|1721.41|1720.91|1724.07|1723.69|1721.16|1720.67|1296
1657782000000|2022-07-14 07:00:00|1721.42|1720.92|1717.42|1717.12|1721.52|1721.12|1717.27|1716.95|1473
1657782300000|2022-07-14 07:05:00|1717.52|1717.22|1718.14|1717.64|1718.24|1717.82|1715.5|1715|1405
1657782600000|2022-07-14 07:10:00|1718.13|1717.63|1718.64|1718.14|1719.54|1719.14|1717.47|1717.06|1437
1657782900000|2022-07-14 07:15:00|1718.63|1718.13|1720.93|1720.63|1721.64|1721.29|1718.45|1718.05|1423
1657783200000|2022-07-14 07:20:00|1721.03|1720.53|1719.3|1719|1721.39|1721.08|1719.14|1718.68|1220
1657783500000|2022-07-14 07:25:00|1719.25|1718.95|1718.19|1717.89|1719.75|1719.42|1718|1717.66|1213
1657783800000|2022-07-14 07:30:00|1718.2|1717.9|1719.35|1718.85|1719.36|1719.06|1717.11|1716.71|1260
1657784100000|2022-07-14 07:35:00|1719.4|1718.9|1719.34|1719.04|1720.95|1720.53|1718.71|1718.4|1086
1657784400000|2022-07-14 07:40:00|1719.35|1719.05|1719.85|1719.55|1720.32|1720.02|1719.22|1718.82|998
1657784700000|2022-07-14 07:45:00|1719.82|1719.52|1719.79|1719.49|1720.75|1720.45|1718.71|1718.41|1031
1657785000000|2022-07-14 07:50:00|1719.73|1719.43|1719.55|1719.05|1720.2|1719.77|1718.81|1718.42|1026
1657785300000|2022-07-14 07:55:00|1719.59|1719.09|1718.46|1718.16|1719.64|1719.31|1718.45|1718.09|1043
1657785600000|2022-07-14 08:00:00|1718.61|1718.11|1717.62|1717.32|1719.05|1718.65|1717.17|1716.87|1153
1657785900000|2022-07-14 08:05:00|1717.67|1717.37|1718.7|1718.2|1719.2|1718.82|1717.52|1717.18|1058
1657786200000|2022-07-14 08:10:00|1718.53|1718.23|1717.72|1717.42|1718.98|1718.62|1717.67|1717.31|997
1657786500000|2022-07-14 08:15:00|1717.69|1717.39|1716.65|1716.35|1717.99|1717.63|1716.48|1716.06|1090
1657786800000|2022-07-14 08:20:00|1716.66|1716.36|1717.89|1717.59|1718.03|1717.66|1716.15|1715.77|1033
1657787100000|2022-07-14 08:25:00|1717.87|1717.57|1717.92|1717.42|1719.03|1718.73|1717.63|1717.24|1007
1657787400000|2022-07-14 08:30:00|1717.91|1717.41|1717.49|1717.19|1718.13|1717.74|1716.46|1716.08|1039
1657787700000|2022-07-14 08:35:00|1717.5|1717.2|1717.13|1716.83|1718.18|1717.79|1716.5|1716.13|1020
1657788000000|2022-07-14 08:40:00|1717.14|1716.84|1716.95|1716.65|1717.26|1716.86|1715.66|1715.3|1006
1657788300000|2022-07-14 08:45:00|1716.94|1716.64|1717.75|1717.45|1718.35|1718.01|1716.36|1715.98|893
1657788600000|2022-07-14 08:50:00|1717.78|1717.48|1717.48|1717.18|1718.16|1717.79|1716.54|1716.17|878
1657788900000|2022-07-14 08:55:00|1717.49|1717.19|1717.12|1716.62|1718.21|1717.91|1716.62|1716.29|874
1657789200000|2022-07-14 09:00:00|1717.08|1716.58|1717.44|1717.14|1717.65|1717.25|1716.46|1716.13|891
1657789500000|2022-07-14 09:05:00|1717.43|1717.13|1716.58|1716.28|1717.56|1717.19|1716.45|1716.09|942
1657789800000|2022-07-14 09:10:00|1716.57|1716.27|1716.42|1716.12|1717.04|1716.72|1716|1715.7|905
1657790100000|2022-07-14 09:15:00|1716.43|1716.13|1716.66|1716.36|1717.15|1716.76|1716.02|1715.66|948
1657790400000|2022-07-14 09:20:00|1716.65|1716.35|1715.65|1715.35|1716.89|1716.48|1715.3|1714.95|935
1657790700000|2022-07-14 09:25:00|1715.63|1715.33|1716.17|1715.87|1717.05|1716.68|1715.47|1715.12|1031
1657791000000|2022-07-14 09:30:00|1716.15|1715.85|1712.62|1712.32|1716.38|1716.04|1712.62|1712.32|1195
1657791300000|2022-07-14 09:35:00|1712.66|1712.36|1714.53|1714.23|1715.12|1714.68|1712.47|1712.06|1160
1657791600000|2022-07-14 09:40:00|1714.51|1714.21|1716.05|1715.75|1716.53|1716.17|1714.15|1713.78|958
1657791900000|2022-07-14 09:45:00|1716.04|1715.74|1717.22|1716.92|1717.35|1716.96|1716|1715.61|844
1657792200000|2022-07-14 09:50:00|1717.21|1716.91|1716.21|1715.71|1717.64|1717.34|1715.89|1715.5|851
1657792500000|2022-07-14 09:55:00|1716.11|1715.81|1716.97|1716.47|1717.09|1716.78|1715.89|1715.5|778
1657792800000|2022-07-14 10:00:00|1716.87|1716.57|1715.38|1715.08|1717.04|1716.67|1715.29|1714.98|741
1657793100000|2022-07-14 10:05:00|1715.37|1715.07|1714.69|1714.39|1715.54|1715.15|1714.66|1714.36|572
1657793400000|2022-07-14 10:10:00|1714.7|1714.4|1714.54|1714.04|1714.89|1714.5|1713.9|1713.57|721
1657793700000|2022-07-14 10:15:00|1714.53|1714.03|1714.1|1713.6|1714.6|1714.21|1713.73|1713.39|669
1657794000000|2022-07-14 10:20:00|1713.95|1713.65|1713.29|1712.99|1714.43|1714.03|1712.99|1712.6|779
1657794300000|2022-07-14 10:25:00|1713.3|1713|1713.86|1713.36|1713.99|1713.61|1713.08|1712.7|812
1657794600000|2022-07-14 10:30:00|1713.8|1713.3|1713.71|1713.41|1713.86|1713.47|1712.95|1712.57|838
1657794900000|2022-07-14 10:35:00|1713.7|1713.4|1714.21|1713.71|1714.66|1714.36|1713.33|1712.96|739
1657795200000|2022-07-14 10:40:00|1714.1|1713.8|1714.15|1713.85|1714.73|1714.39|1713.61|1713.21|874
1657795500000|2022-07-14 10:45:00|1714.21|1713.71|1713.68|1713.38|1714.7|1714.32|1713.37|1713|822
1657795800000|2022-07-14 10:50:00|1713.69|1713.39|1713.05|1712.55|1714.47|1714.15|1712.39|1712.07|887
1657796100000|2022-07-14 10:55:00|1712.94|1712.64|1711.2|1710.9|1712.97|1712.64|1711.09|1710.78|911
1657796400000|2022-07-14 11:00:00|1711.29|1710.79|1711.22|1710.92|1712.63|1712.31|1710.45|1710.15|1273
1657796700000|2022-07-14 11:05:00|1711.33|1710.83|1712.63|1712.33|1712.76|1712.4|1710.13|1709.83|1111
1657797000000|2022-07-14 11:10:00|1712.59|1712.29|1713.45|1713.15|1713.87|1713.57|1712.59|1712.21|932
1657797300000|2022-07-14 11:15:00|1713.55|1713.05|1712.46|1712.16|1713.55|1713.09|1711.45|1711.05|948
1657797600000|2022-07-14 11:20:00|1712.47|1712.17|1712.87|1712.57|1714.48|1714.09|1711.57|1711.18|1064
1657797900000|2022-07-14 11:25:00|1712.85|1712.55|1715.25|1714.95|1715.89|1715.39|1712.46|1712.04|1174
1657798200000|2022-07-14 11:30:00|1715.26|1714.96|1712.56|1712.26|1716.4|1715.99|1711.93|1711.55|1393
1657798500000|2022-07-14 11:35:00|1712.54|1712.24|1713.09|1712.59|1713.71|1713.4|1711.63|1711.24|1096
1657798800000|2022-07-14 11:40:00|1712.96|1712.66|1715.55|1715.05|1716.05|1715.64|1712.91|1712.59|1211
1657799100000|2022-07-14 11:45:00|1715.54|1715.04|1714.2|1713.7|1716.11|1715.71|1714.09|1713.7|1006
1657799400000|2022-07-14 11:50:00|1714.1|1713.8|1713.58|1713.28|1714.62|1714.32|1712.77|1712.31|949
1657799700000|2022-07-14 11:55:00|1713.6|1713.3|1713.98|1713.68|1714.23|1713.91|1713.35|1713|991
1657800000000|2022-07-14 12:00:00|1713.88|1713.58|1713.14|1712.84|1714.06|1713.76|1712.05|1711.66|1171
1657800300000|2022-07-14 12:05:00|1713.06|1712.76|1711.87|1711.37|1713.52|1713.13|1711.46|1711.07|1094
1657800600000|2022-07-14 12:10:00|1711.83|1711.33|1713.56|1713.06|1713.61|1713.21|1711.28|1710.98|1306
1657800900000|2022-07-14 12:15:00|1713.5|1713.2|1715.14|1714.64|1715.17|1714.81|1712.51|1712.18|1107
1657801200000|2022-07-14 12:20:00|1715.15|1714.65|1710.49|1710.19|1715.22|1714.72|1710.11|1709.71|1553
1657801500000|2022-07-14 12:25:00|1710.44|1710.14|1713.03|1712.53|1713.21|1712.71|1709.99|1709.57|1377
1657801800000|2022-07-14 12:30:00|1713.08|1712.58|1712.77|1712.27|1715.31|1714.81|1710.62|1710.12|1795
1657802100000|2022-07-14 12:35:00|1712.74|1712.24|1711.01|1710.51|1714.43|1713.93|1710.66|1710.16|1529
1657802400000|2022-07-14 12:40:00|1710.98|1710.48|1710.54|1710.04|1711.75|1711.32|1710.33|1709.83|1452
1657802700000|2022-07-14 12:45:00|1710.52|1710.02|1710.52|1710.22|1710.66|1710.24|1708.31|1707.81|1522
1657803000000|2022-07-14 12:50:00|1710.5|1710.2|1710.22|1709.92|1710.86|1710.55|1709.79|1709.39|1350
1657803300000|2022-07-14 12:55:00|1710.18|1709.88|1709.56|1709.26|1710.66|1710.29|1708.56|1708.19|1305
1657803600000|2022-07-14 13:00:00|1709.48|1709.18|1706.61|1706.11|1710.88|1710.38|1704.98|1704.48|1830
1657803900000|2022-07-14 13:05:00|1706.63|1706.13|1708|1707.7|1708.93|1708.63|1706.32|1705.96|1587
1657804200000|2022-07-14 13:10:00|1707.92|1707.62|1707.32|1707.02|1708.13|1707.68|1705.45|1705.07|1607
1657804500000|2022-07-14 13:15:00|1707.36|1707.06|1706.27|1705.97|1709.11|1708.79|1705.87|1705.44|1572
1657804800000|2022-07-14 13:20:00|1706.25|1705.95|1705.56|1705.06|1706.57|1706.13|1704.03|1703.64|1710
1657805100000|2022-07-14 13:25:00|1705.55|1705.05|1706.38|1705.88|1706.89|1706.46|1705.03|1704.58|1691
1657805400000|2022-07-14 13:30:00|1706.31|1705.81|1703.62|1703.12|1708.14|1707.64|1702.45|1702|1936
1657805700000|2022-07-14 13:35:00|1703.56|1703.06|1702.05|1701.55|1705.08|1704.78|1701.8|1701.38|1878
1657806000000|2022-07-14 13:40:00|1701.98|1701.48|1700.02|1699.72|1702.08|1701.7|1699.89|1699.56|1868
1657806300000|2022-07-14 13:45:00|1699.97|1699.67|1699.95|1699.45|1700.51|1700.1|1697.79|1697.4|1872
1657806600000|2022-07-14 13:50:00|1699.81|1699.51|1703.35|1702.85|1707.1|1706.79|1699.59|1699.18|1944
1657806900000|2022-07-14 13:55:00|1703.34|1702.84|1703.07|1702.57|1704.76|1704.26|1702.57|1702.2|1674
1657807200000|2022-07-14 14:00:00|1703.08|1702.58|1699.61|1699.11|1703.08|1702.58|1699.61|1699.11|1792
1657807500000|2022-07-14 14:05:00|1699.69|1699.19|1701.77|1701.27|1701.93|1701.43|1698.36|1697.86|1574
1657807800000|2022-07-14 14:10:00|1701.74|1701.24|1702.06|1701.56|1704.61|1704.11|1700.8|1700.3|1633
1657808100000|2022-07-14 14:15:00|1702.07|1701.57|1703.21|1702.71|1703.3|1702.8|1700.78|1700.4|1420
1657808400000|2022-07-14 14:20:00|1703.17|1702.67|1704.22|1703.72|1704.93|1704.43|1702.69|1702.19|1590
1657808700000|2022-07-14 14:25:00|1704.21|1703.71|1705.59|1705.09|1707.12|1706.72|1704.2|1703.7|1391
1657809000000|2022-07-14 14:30:00|1705.62|1705.12|1703.94|1703.64|1706.51|1706.01|1703.68|1703.36|1527
1657809300000|2022-07-14 14:35:00|1703.92|1703.62|1707.03|1706.73|1707.05|1706.75|1703.13|1702.83|1516
1657809600000|2022-07-14 14:40:00|1707.02|1706.72|1708.73|1708.43|1709.17|1708.79|1706.73|1706.37|1569
1657809900000|2022-07-14 14:45:00|1708.74|1708.44|1707.03|1706.53|1709.05|1708.75|1706.14|1705.73|1367
1657810200000|2022-07-14 14:50:00|1707.02|1706.52|1707.49|1706.99|1708.76|1708.38|1707.02|1706.52|1439
1657810500000|2022-07-14 14:55:00|1707.48|1706.98|1707.58|1707.28|1708.94|1708.63|1706.95|1706.51|1414
1657810800000|2022-07-14 15:00:00|1707.51|1707.21|1707.67|1707.37|1710.67|1710.17|1706.34|1706.02|1834
1657811100000|2022-07-14 15:05:00|1707.77|1707.27|1708.34|1707.84|1709.73|1709.36|1707.12|1706.82|1674
1657811400000|2022-07-14 15:10:00|1708.31|1707.81|1706.18|1705.68|1708.37|1707.87|1705.74|1705.24|1559
1657811700000|2022-07-14 15:15:00|1706.16|1705.66|1706.09|1705.59|1707.53|1707.23|1704.69|1704.34|1490
1657812000000|2022-07-14 15:20:00|1706.06|1705.56|1704.97|1704.47|1706.52|1706.06|1704.71|1704.27|1443
1657812300000|2022-07-14 15:25:00|1705.03|1704.53|1705.18|1704.88|1705.43|1704.93|1703.93|1703.54|1380
1657812600000|2022-07-14 15:30:00|1705.07|1704.77|1707.97|1707.67|1708.11|1707.7|1704.65|1704.25|1398
1657812900000|2022-07-14 15:35:00|1707.98|1707.68|1709.3|1708.8|1709.3|1708.93|1706.28|1705.92|1536
1657813200000|2022-07-14 15:40:00|1709.29|1708.79|1712.39|1712.09|1713.36|1712.86|1709.11|1708.71|1759
1657813500000|2022-07-14 15:45:00|1712.32|1712.02|1712.71|1712.21|1713.93|1713.54|1712.22|1711.78|1666
1657813800000|2022-07-14 15:50:00|1712.73|1712.23|1711.75|1711.25|1714.77|1714.46|1711.66|1711.25|1520
1657814100000|2022-07-14 15:55:00|1711.69|1711.19|1711.72|1711.42|1712.39|1711.97|1711.14|1710.7|1460
1657814400000|2022-07-14 16:00:00|1711.74|1711.44|1710.33|1710.03|1711.92|1711.54|1710.03|1709.61|1460
1657814700000|2022-07-14 16:05:00|1710.32|1710.02|1709.92|1709.42|1710.98|1710.59|1709.71|1709.31|1298
1657815000000|2022-07-14 16:10:00|1709.91|1709.41|1709.43|1708.93|1710.3|1709.85|1709.18|1708.88|1147
1657815300000|2022-07-14 16:15:00|1709.44|1708.94|1709.35|1708.85|1709.79|1709.49|1708.52|1708.12|1091
1657815600000|2022-07-14 16:20:00|1709.34|1708.84|1705.52|1705.22|1709.34|1708.92|1705.2|1704.77|1306
1657815900000|2022-07-14 16:25:00|1705.62|1705.32|1705.81|1705.31|1706.96|1706.57|1705.4|1704.9|1440
1657816200000|2022-07-14 16:30:00|1705.82|1705.32|1705.5|1705|1707|1706.5|1705.19|1704.71|1250
1657816500000|2022-07-14 16:35:00|1705.51|1705.01|1707.12|1706.62|1707.7|1707.27|1705.32|1704.98|1326
1657816800000|2022-07-14 16:40:00|1707.11|1706.61|1706.47|1706.17|1707.18|1706.8|1705.74|1705.24|1385
1657817100000|2022-07-14 16:45:00|1706.42|1706.12|1706.2|1705.7|1707.16|1706.81|1705.44|1705.14|1709
1657817400000|2022-07-14 16:50:00|1706.15|1705.65|1707.66|1707.36|1708.28|1707.93|1705.74|1705.3|1535
1657817700000|2022-07-14 16:55:00|1707.7|1707.4|1706.16|1705.66|1707.79|1707.42|1705.28|1704.84|1373
1657818000000|2022-07-14 17:00:00|1706.18|1705.68|1707.06|1706.56|1707.3|1706.8|1705.96|1705.56|1347
1657818300000|2022-07-14 17:05:00|1707.07|1706.57|1707.75|1707.25|1707.81|1707.31|1706.09|1705.68|1195
1657818600000|2022-07-14 17:10:00|1707.76|1707.26|1707.37|1706.87|1707.83|1707.33|1706.2|1705.72|1117
1657818900000|2022-07-14 17:15:00|1707.43|1706.93|1708.06|1707.56|1708.33|1707.83|1706.73|1706.26|1230
1657819200000|2022-07-14 17:20:00|1708.08|1707.58|1708.47|1707.97|1709.68|1709.18|1708.06|1707.56|1190
1657819500000|2022-07-14 17:25:00|1708.45|1707.95|1708.08|1707.58|1709.45|1708.95|1707.47|1706.97|1284
1657819800000|2022-07-14 17:30:00|1708.07|1707.57|1709.28|1708.78|1709.57|1709.07|1708.07|1707.57|1141
1657820100000|2022-07-14 17:35:00|1709.26|1708.76|1710.29|1709.79|1710.31|1709.91|1708.84|1708.34|1017
1657820400000|2022-07-14 17:40:00|1710.28|1709.78|1710.01|1709.71|1710.97|1710.57|1709.66|1709.16|982
1657820700000|2022-07-14 17:45:00|1710.02|1709.72|1709.54|1709.04|1710.16|1709.75|1708.94|1708.49|929
1657821000000|2022-07-14 17:50:00|1709.53|1709.03|1710.38|1710.08|1710.82|1710.37|1709.3|1708.93|993
1657821300000|2022-07-14 17:55:00|1710.43|1710.13|1710.33|1709.83|1710.97|1710.53|1709.33|1708.93|975
1657821600000|2022-07-14 18:00:00|1710.38|1709.88|1710.49|1709.99|1711.03|1710.59|1709.84|1709.42|868
1657821900000|2022-07-14 18:05:00|1710.54|1710.04|1710.96|1710.46|1711.32|1710.82|1710.27|1709.86|864
1657822200000|2022-07-14 18:10:00|1710.98|1710.48|1710.47|1710.17|1711.19|1710.69|1710.2|1709.81|945
1657822500000|2022-07-14 18:15:00|1710.46|1710.16|1710.76|1710.26|1711|1710.56|1710.23|1709.82|828
1657822800000|2022-07-14 18:20:00|1710.77|1710.27|1711.52|1711.02|1711.6|1711.1|1710.35|1709.93|857
1657823100000|2022-07-14 18:25:00|1711.63|1711.13|1711.34|1711.04|1712.34|1711.88|1710.74|1710.27|955
1657823400000|2022-07-14 18:30:00|1711.32|1711.02|1710.57|1710.07|1711.57|1711.14|1710.3|1709.9|834
1657823700000|2022-07-14 18:35:00|1710.59|1710.09|1712.24|1711.94|1712.37|1712.01|1710.47|1710.09|796
1657824000000|2022-07-14 18:40:00|1712.29|1711.99|1711.02|1710.52|1712.66|1712.25|1710.89|1710.39|927
1657824300000|2022-07-14 18:45:00|1711.04|1710.54|1710.71|1710.21|1711.52|1711.02|1710.67|1710.17|574
1657824600000|2022-07-14 18:50:00|1710.7|1710.2|1710.49|1709.99|1711.12|1710.62|1710.43|1709.93|842
1657824900000|2022-07-14 18:55:00|1710.47|1709.97|1711.23|1710.73|1711.52|1711.12|1710.38|1709.95|1050
1657825200000|2022-07-14 19:00:00|1711.25|1710.75|1710.49|1709.99|1711.59|1711.09|1710.26|1709.87|1001
1657825500000|2022-07-14 19:05:00|1710.52|1710.02|1710.11|1709.81|1710.63|1710.13|1709.88|1709.58|859
1657825800000|2022-07-14 19:10:00|1710.19|1709.89|1709.91|1709.41|1710.37|1709.91|1709.44|1709|793
1657826100000|2022-07-14 19:15:00|1709.92|1709.42|1709.92|1709.62|1710.44|1710.02|1709.46|1709|781
1657826400000|2022-07-14 19:20:00|1710.04|1709.54|1710.38|1709.88|1710.6|1710.11|1709.89|1709.52|634
1657826700000|2022-07-14 19:25:00|1710.37|1709.87|1710.7|1710.2|1710.92|1710.45|1710.14|1709.78|742
1657827000000|2022-07-14 19:30:00|1710.72|1710.22|1710.39|1709.89|1710.75|1710.42|1710.18|1709.8|775
1657827300000|2022-07-14 19:35:00|1710.36|1709.86|1710.2|1709.7|1710.58|1710.08|1709.88|1709.52|893
1657827600000|2022-07-14 19:40:00|1710.22|1709.72|1710.15|1709.85|1710.49|1710.04|1709.35|1709.04|779
1657827900000|2022-07-14 19:45:00|1710.14|1709.84|1710.3|1709.8|1710.63|1710.22|1709.98|1709.66|669
1657828200000|2022-07-14 19:50:00|1710.33|1709.83|1709.28|1708.98|1710.47|1710.08|1709.28|1708.86|906
1657828500000|2022-07-14 19:55:00|1709.27|1708.97|1709.35|1708.85|1709.67|1709.32|1708.88|1708.5|1053
1657828800000|2022-07-14 20:00:00|1709.37|1708.87|1710.01|1709.51|1710.34|1709.94|1709.13|1708.72|642
1657829100000|2022-07-14 20:05:00|1710.02|1709.52|1710.15|1709.65|1710.36|1709.86|1709.83|1709.38|370
1657829400000|2022-07-14 20:10:00|1710.13|1709.63|1709.89|1709.59|1710.53|1710.12|1709.88|1709.48|384
1657829700000|2022-07-14 20:15:00|1709.99|1709.49|1710.26|1709.76|1710.32|1709.91|1709.65|1709.24|340
1657830000000|2022-07-14 20:20:00|1710.29|1709.79|1710.7|1710.2|1710.73|1710.3|1710.05|1709.61|366
1657830300000|2022-07-14 20:25:00|1710.72|1710.22|1710.81|1710.31|1710.87|1710.44|1710.43|1710.05|390
1657830600000|2022-07-14 20:30:00|1710.8|1710.3|1710.99|1710.49|1711.05|1710.55|1710.73|1710.23|211
1657830900000|2022-07-14 20:35:00|1710.97|1710.47|1711.4|1710.9|1711.51|1711.01|1710.77|1710.27|238
1657831200000|2022-07-14 20:40:00|1711.39|1710.89|1711.38|1710.88|1711.56|1711.06|1711.27|1710.77|315
1657831500000|2022-07-14 20:45:00|1711.45|1710.95|1711.04|1710.54|1711.45|1710.95|1711.02|1710.52|180
1657831800000|2022-07-14 20:50:00|1711.02|1710.52|1711|1710.5|1711.32|1710.82|1710.67|1710.17|322
1657832100000|2022-07-14 20:55:00|1710.99|1710.49|1710.07|1709.57|1714.56|1710.49|1709.57|1708.36|549
1657836000000|2022-07-14 22:00:00|1710.75|1710.25|1711.48|1710.98|1711.75|1711.25|1710.65|1710.15|240
1657836300000|2022-07-14 22:05:00|1711.41|1710.91|1711.69|1711.19|1711.85|1711.35|1710.57|1710.1|235
1657836600000|2022-07-14 22:10:00|1711.68|1711.18|1711.19|1710.69|1711.72|1711.22|1710.82|1710.42|209
1657836900000|2022-07-14 22:15:00|1711.17|1710.67|1711.16|1710.66|1711.49|1710.99|1710.69|1710.19|288
1657837200000|2022-07-14 22:20:00|1711.15|1710.65|1710.57|1710.07|1711.19|1710.69|1710.55|1710.05|211
1657837500000|2022-07-14 22:25:00|1710.58|1710.08|1710.64|1710.14|1710.66|1710.16|1710.27|1709.77|180
1657837800000|2022-07-14 22:30:00|1710.67|1710.17|1710.7|1710.2|1710.86|1710.36|1710.4|1709.9|163
1657838100000|2022-07-14 22:35:00|1710.75|1710.25|1710.59|1710.09|1710.8|1710.3|1710.31|1709.81|172
1657838400000|2022-07-14 22:40:00|1710.58|1710.08|1710.66|1710.16|1710.7|1710.27|1710.27|1709.86|157
1657838700000|2022-07-14 22:45:00|1710.67|1710.17|1711.18|1710.68|1711.36|1710.86|1710.54|1710.13|271
1657839000000|2022-07-14 22:50:00|1711.19|1710.69|1710.83|1710.33|1711.25|1710.75|1710.54|1710.04|211
1657839300000|2022-07-14 22:55:00|1710.85|1710.35|1710.73|1710.23|1711.16|1710.66|1710.65|1710.15|211
1657839600000|2022-07-14 23:00:00|1710.72|1710.22|1710.9|1710.4|1711.1|1710.6|1710.59|1710.09|236
1657839900000|2022-07-14 23:05:00|1710.91|1710.41|1711.5|1711|1711.5|1711|1710.91|1710.41|244
1657840200000|2022-07-14 23:10:00|1711.47|1710.97|1711.01|1710.51|1711.47|1710.97|1710.96|1710.46|201
1657840500000|2022-07-14 23:15:00|1711|1710.5|1711.15|1710.65|1711.23|1710.73|1710.87|1710.37|153
1657840800000|2022-07-14 23:20:00|1711.14|1710.64|1711.21|1710.71|1711.25|1710.75|1710.93|1710.44|172
1657841100000|2022-07-14 23:25:00|1711.22|1710.72|1711.59|1711.09|1711.71|1711.31|1711.2|1710.7|182
1657841400000|2022-07-14 23:30:00|1711.6|1711.1|1711.61|1711.11|1711.72|1711.22|1711.34|1710.84|211
1657841700000|2022-07-14 23:35:00|1711.63|1711.13|1711.89|1711.39|1711.95|1711.45|1711.47|1711.04|228
1657842000000|2022-07-14 23:40:00|1711.87|1711.37|1711.96|1711.46|1712.04|1711.54|1711.64|1711.14|229
1657842300000|2022-07-14 23:45:00|1711.94|1711.44|1711.39|1710.89|1712.26|1711.76|1711.3|1710.8|287
1657842600000|2022-07-14 23:50:00|1711.43|1710.93|1711.77|1711.27|1711.86|1711.43|1711.25|1710.83|215
1657842900000|2022-07-14 23:55:00|1711.78|1711.28|1711.9|1711.6|1712.13|1711.73|1711.61|1711.18|224
1657843200000|2022-07-15 00:00:00|1711.88|1711.58|1711.39|1710.89|1712.39|1712.09|1711.04|1710.64|646
1657843500000|2022-07-15 00:05:00|1711.37|1710.87|1711.17|1710.67|1711.62|1711.22|1710.5|1710.1|432
1657843800000|2022-07-15 00:10:00|1711.18|1710.68|1711.52|1711.02|1712.18|1711.68|1711.01|1710.56|507
1657844100000|2022-07-15 00:15:00|1711.51|1711.01|1711.57|1711.07|1712.05|1711.73|1711.35|1710.85|460
1657844400000|2022-07-15 00:20:00|1711.47|1711.17|1710.35|1709.85|1711.51|1711.21|1710.29|1709.84|564
1657844700000|2022-07-15 00:25:00|1710.34|1709.84|1710.44|1709.94|1710.7|1710.23|1710.24|1709.74|472
1657845000000|2022-07-15 00:30:00|1710.46|1709.96|1711.05|1710.75|1711.33|1710.93|1710.34|1709.85|567
1657845300000|2022-07-15 00:35:00|1711.15|1710.65|1710.79|1710.29|1711.68|1711.18|1710.65|1710.19|423
1657845600000|2022-07-15 00:40:00|1710.77|1710.27|1711.46|1710.96|1711.77|1711.27|1710.75|1710.25|447
1657845900000|2022-07-15 00:45:00|1711.53|1711.03|1711.57|1711.07|1711.84|1711.34|1710.74|1710.24|537
1657846200000|2022-07-15 00:50:00|1711.58|1711.08|1711.5|1711|1711.63|1711.13|1710.54|1710.04|666
1657846500000|2022-07-15 00:55:00|1711.41|1710.91|1710.77|1710.27|1711.67|1711.17|1710.31|1709.81|460
1657846800000|2022-07-15 01:00:00|1710.76|1710.26|1709.78|1709.28|1711.19|1710.69|1709.56|1709.06|1072
1657847100000|2022-07-15 01:05:00|1709.76|1709.26|1710.09|1709.59|1710.64|1710.14|1709.73|1709.23|900
1657847400000|2022-07-15 01:10:00|1710.16|1709.66|1711.66|1711.16|1711.73|1711.23|1710.13|1709.63|754
1657847700000|2022-07-15 01:15:00|1711.68|1711.18|1711.51|1711.01|1712.17|1711.67|1711.4|1710.9|739
1657848000000|2022-07-15 01:20:00|1711.5|1711|1711.97|1711.47|1712.38|1711.88|1711.41|1710.91|847
1657848300000|2022-07-15 01:25:00|1712|1711.5|1711.6|1711.1|1712.01|1711.51|1711.11|1710.61|702
1657848600000|2022-07-15 01:30:00|1711.67|1711.17|1712.62|1712.12|1713.16|1712.66|1711.39|1710.89|945
1657848900000|2022-07-15 01:35:00|1712.59|1712.09|1712.45|1711.95|1713.07|1712.72|1712.26|1711.86|879
1657849200000|2022-07-15 01:40:00|1712.43|1711.93|1712.07|1711.57|1712.57|1712.1|1711.88|1711.5|859
1657849500000|2022-07-15 01:45:00|1712.09|1711.59|1713.34|1712.84|1713.6|1713.1|1711.95|1711.56|815
1657849800000|2022-07-15 01:50:00|1713.4|1712.9|1713.46|1712.96|1713.81|1713.47|1713.08|1712.58|735
1657850100000|2022-07-15 01:55:00|1713.5|1713|1714.29|1713.79|1714.62|1714.12|1713.04|1712.54|1033
1657850400000|2022-07-15 02:00:00|1714.28|1713.78|1715.45|1714.95|1715.94|1715.54|1713.58|1713.08|974
1657850700000|2022-07-15 02:05:00|1715.46|1714.96|1715.82|1715.32|1715.94|1715.49|1715.06|1714.56|647
1657851000000|2022-07-15 02:10:00|1715.78|1715.28|1715.45|1714.95|1715.84|1715.44|1714.84|1714.49|683
1657851300000|2022-07-15 02:15:00|1715.48|1714.98|1716.45|1715.95|1716.95|1716.45|1715.26|1714.76|674
1657851600000|2022-07-15 02:20:00|1716.44|1715.94|1716.5|1716|1716.84|1716.34|1716.16|1715.66|587
1657851900000|2022-07-15 02:25:00|1716.51|1716.01|1715.44|1714.94|1716.79|1716.36|1715.21|1714.71|721
1657852200000|2022-07-15 02:30:00|1715.43|1714.93|1714.35|1714.05|1715.69|1715.19|1714.15|1713.77|980
1657852500000|2022-07-15 02:35:00|1714.29|1713.99|1714.84|1714.34|1715.4|1714.9|1714.29|1713.88|702
1657852800000|2022-07-15 02:40:00|1714.85|1714.35|1713.83|1713.33|1715.28|1714.91|1713.65|1713.25|632
1657853100000|2022-07-15 02:45:00|1713.84|1713.34|1713.09|1712.59|1713.88|1713.39|1713.09|1712.59|525
1657853400000|2022-07-15 02:50:00|1713.1|1712.6|1713.19|1712.69|1713.86|1713.36|1712.9|1712.4|596
1657853700000|2022-07-15 02:55:00|1713.05|1712.55|1712.98|1712.48|1714.35|1713.85|1712.58|1712.13|854
1657854000000|2022-07-15 03:00:00|1712.96|1712.46|1713.73|1713.23|1713.8|1713.3|1712.46|1711.96|652
1657854300000|2022-07-15 03:05:00|1713.71|1713.21|1713.39|1713.09|1713.95|1713.45|1713.3|1712.8|563
1657854600000|2022-07-15 03:10:00|1713.4|1712.9|1713.67|1713.17|1713.88|1713.5|1712.31|1711.81|670
1657854900000|2022-07-15 03:15:00|1713.66|1713.16|1712.03|1711.53|1713.71|1713.21|1711.92|1711.51|857
1657855200000|2022-07-15 03:20:00|1712.01|1711.51|1710.65|1710.35|1712.09|1711.59|1710.58|1710.12|1132
1657855500000|2022-07-15 03:25:00|1710.62|1710.32|1709|1708.7|1711.27|1710.77|1708.94|1708.57|745
1657855800000|2022-07-15 03:30:00|1709.07|1708.77|1709.4|1708.9|1709.64|1709.24|1708.85|1708.41|579
1657856100000|2022-07-15 03:35:00|1709.38|1708.88|1709.79|1709.29|1710.14|1709.73|1709.35|1708.88|560
1657856400000|2022-07-15 03:40:00|1709.77|1709.27|1709.8|1709.3|1710.07|1709.57|1709.56|1709.06|541
1657856700000|2022-07-15 03:45:00|1709.78|1709.28|1709.92|1709.42|1710.16|1709.66|1709.54|1709.04|534
1657857000000|2022-07-15 03:50:00|1709.88|1709.38|1709.51|1709.01|1710.07|1709.57|1709.31|1708.81|357
1657857300000|2022-07-15 03:55:00|1709.52|1709.02|1708.81|1708.31|1709.86|1709.36|1708.66|1708.21|429
1657857600000|2022-07-15 04:00:00|1708.82|1708.32|1708.43|1707.93|1709.17|1708.71|1708.34|1707.84|548
1657857900000|2022-07-15 04:05:00|1708.44|1707.94|1708.59|1708.09|1708.89|1708.39|1708.34|1707.84|372
1657858200000|2022-07-15 04:10:00|1708.58|1708.08|1708.75|1708.25|1709.16|1708.76|1708.56|1708.06|311
1657858500000|2022-07-15 04:15:00|1708.72|1708.22|1708.7|1708.2|1709.2|1708.79|1708.55|1708.15|337
1657858800000|2022-07-15 04:20:00|1708.69|1708.19|1711.94|1711.44|1712.8|1712.3|1708.2|1707.75|682
1657859100000|2022-07-15 04:25:00|1711.97|1711.47|1708.29|1707.79|1712.22|1711.72|1707.79|1707.29|832
1657859400000|2022-07-15 04:30:00|1708.3|1707.8|1709.24|1708.74|1709.57|1709.2|1708.28|1707.78|679
1657859700000|2022-07-15 04:35:00|1709.21|1708.71|1708.89|1708.39|1709.35|1708.85|1708.52|1708.02|440
1657860000000|2022-07-15 04:40:00|1708.85|1708.35|1710.16|1709.66|1710.16|1709.66|1708.85|1708.35|372
1657860300000|2022-07-15 04:45:00|1710.15|1709.65|1709.9|1709.4|1711.27|1710.77|1709.7|1709.2|511
1657860600000|2022-07-15 04:50:00|1709.88|1709.38|1709.61|1709.11|1709.94|1709.44|1708.91|1708.41|469
1657860900000|2022-07-15 04:55:00|1709.58|1709.08|1709.7|1709.2|1710.23|1709.75|1709.49|1708.99|338
1657861200000|2022-07-15 05:00:00|1709.69|1709.19|1708.99|1708.49|1710.2|1709.7|1708.88|1708.38|427
1657861500000|2022-07-15 05:05:00|1708.92|1708.42|1709.63|1709.13|1710.04|1709.54|1708.9|1708.4|420
1657861800000|2022-07-15 05:10:00|1709.7|1709.2|1710.16|1709.66|1710.48|1710.15|1709.53|1709.03|469
1657862100000|2022-07-15 05:15:00|1710.13|1709.63|1709.45|1708.95|1710.26|1709.76|1709.17|1708.67|470
1657862400000|2022-07-15 05:20:00|1709.35|1708.85|1709.09|1708.59|1709.83|1709.33|1708.69|1708.19|414
1657862700000|2022-07-15 05:25:00|1709.1|1708.6|1709.29|1708.79|1710.01|1709.51|1709|1708.5|448
1657863000000|2022-07-15 05:30:00|1709.27|1708.77|1708.82|1708.32|1709.33|1708.83|1707.91|1707.52|867
1657863300000|2022-07-15 05:35:00|1708.87|1708.37|1709.08|1708.58|1709.77|1709.27|1708.67|1708.17|647
1657863600000|2022-07-15 05:40:00|1709.07|1708.57|1709.67|1709.17|1709.73|1709.23|1708.56|1708.06|700
1657863900000|2022-07-15 05:45:00|1709.65|1709.15|1710.54|1710.04|1710.92|1710.42|1709.31|1708.88|813
1657864200000|2022-07-15 05:50:00|1710.63|1710.13|1710.72|1710.22|1711.17|1710.67|1710.39|1709.89|707
1657864500000|2022-07-15 05:55:00|1710.66|1710.16|1709.84|1709.34|1710.82|1710.32|1709.62|1709.12|734
1657864800000|2022-07-15 06:00:00|1709.9|1709.4|1707.77|1707.27|1709.9|1709.4|1707.65|1707.15|1126
1657865100000|2022-07-15 06:05:00|1707.75|1707.25|1706.86|1706.36|1708.22|1707.72|1706.32|1705.95|1240
1657865400000|2022-07-15 06:10:00|1706.83|1706.33|1707.44|1706.94|1708|1707.5|1706.41|1705.91|928
1657865700000|2022-07-15 06:15:00|1707.36|1706.86|1707.14|1706.64|1707.88|1707.38|1706.93|1706.48|919
1657866000000|2022-07-15 06:20:00|1707.16|1706.66|1705.75|1705.25|1707.22|1706.72|1705.54|1705.04|818
1657866300000|2022-07-15 06:25:00|1705.76|1705.26|1705.03|1704.53|1706.03|1705.61|1704.99|1704.49|773
1657866600000|2022-07-15 06:30:00|1705.04|1704.54|1704.63|1704.13|1705.83|1705.52|1704.54|1704.04|1066
1657866900000|2022-07-15 06:35:00|1704.62|1704.12|1703.18|1702.88|1704.95|1704.55|1703.13|1702.72|1024
1657867200000|2022-07-15 06:40:00|1703.15|1702.85|1702.11|1701.61|1703.66|1703.34|1701.99|1701.49|1188
1657867500000|2022-07-15 06:45:00|1702.09|1701.59|1703.01|1702.51|1703.57|1703.07|1700.94|1700.44|1247
1657867800000|2022-07-15 06:50:00|1703.06|1702.56|1703.93|1703.43|1704.82|1704.32|1702.78|1702.28|1147
1657868100000|2022-07-15 06:55:00|1703.96|1703.46|1704.34|1703.84|1704.48|1703.98|1703.42|1702.92|1139
1657868400000|2022-07-15 07:00:00|1704.33|1703.83|1705.97|1705.47|1706.08|1705.58|1704.13|1703.63|1293
1657868700000|2022-07-15 07:05:00|1705.89|1705.39|1705.8|1705.3|1706.51|1706.09|1705.09|1704.59|1201
1657869000000|2022-07-15 07:10:00|1705.77|1705.27|1705.4|1704.9|1706.66|1706.16|1704.82|1704.32|1275
1657869300000|2022-07-15 07:15:00|1705.37|1704.87|1704.25|1703.75|1705.64|1705.14|1703.91|1703.41|1120
1657869600000|2022-07-15 07:20:00|1704.24|1703.74|1703.78|1703.28|1704.64|1704.14|1703.18|1702.68|1142
1657869900000|2022-07-15 07:25:00|1703.72|1703.22|1704.6|1704.1|1704.92|1704.42|1703.23|1702.89|1174
1657870200000|2022-07-15 07:30:00|1704.63|1704.13|1704.8|1704.3|1705.41|1704.91|1703.61|1703.11|1140
1657870500000|2022-07-15 07:35:00|1704.84|1704.34|1705.13|1704.63|1705.88|1705.38|1704.23|1703.73|1187
1657870800000|2022-07-15 07:40:00|1705.09|1704.59|1704.22|1703.72|1705.22|1704.72|1703.98|1703.48|813
1657871100000|2022-07-15 07:45:00|1704.19|1703.69|1704.47|1703.97|1704.73|1704.23|1703.75|1703.25|817
1657871400000|2022-07-15 07:50:00|1704.44|1703.94|1703.5|1703|1705.74|1705.24|1703.24|1702.74|909
1657871700000|2022-07-15 07:55:00|1703.46|1702.96|1703.72|1703.22|1704.29|1703.79|1703.1|1702.6|831
1657872000000|2022-07-15 08:00:00|1703.86|1703.36|1703.48|1702.98|1704.23|1703.73|1703.31|1702.81|825
1657872300000|2022-07-15 08:05:00|1703.46|1702.96|1702.87|1702.37|1703.85|1703.35|1702.57|1702.07|809
1657872600000|2022-07-15 08:10:00|1702.88|1702.38|1703.01|1702.51|1703.32|1702.82|1702.52|1702.02|779
1657872900000|2022-07-15 08:15:00|1702.99|1702.49|1703.21|1702.71|1704.17|1703.67|1702.59|1702.09|850
1657873200000|2022-07-15 08:20:00|1703.18|1702.68|1703.54|1703.04|1704.07|1703.6|1703.11|1702.61|864
1657873500000|2022-07-15 08:25:00|1703.52|1703.02|1702.66|1702.16|1704.16|1703.66|1702.63|1702.13|707
1657873800000|2022-07-15 08:30:00|1702.63|1702.13|1702.55|1702.05|1703.56|1703.06|1702.18|1701.68|902
1657874100000|2022-07-15 08:35:00|1702.57|1702.07|1702.84|1702.34|1703.1|1702.6|1701.92|1701.42|801
1657874400000|2022-07-15 08:40:00|1702.85|1702.35|1702.44|1701.94|1703.22|1702.72|1702.39|1701.89|692
1657874700000|2022-07-15 08:45:00|1702.42|1701.92|1703.41|1702.91|1703.47|1702.97|1702.19|1701.69|643
1657875000000|2022-07-15 08:50:00|1703.39|1702.89|1703.86|1703.36|1703.89|1703.39|1702.37|1701.87|709
1657875300000|2022-07-15 08:55:00|1703.89|1703.39|1704.83|1704.33|1705.19|1704.69|1703.78|1703.28|675
1657875600000|2022-07-15 09:00:00|1704.82|1704.32|1704.84|1704.34|1705.22|1704.72|1704.37|1703.87|663
1657875900000|2022-07-15 09:05:00|1704.85|1704.35|1704.23|1703.73|1704.89|1704.45|1703.98|1703.48|669
1657876200000|2022-07-15 09:10:00|1704.24|1703.74|1704.4|1703.9|1704.4|1703.9|1703.95|1703.45|617
1657876500000|2022-07-15 09:15:00|1704.39|1703.89|1705.48|1704.98|1705.73|1705.23|1704.37|1703.87|933
1657876800000|2022-07-15 09:20:00|1705.49|1704.99|1704.64|1704.14|1705.52|1705.02|1704.46|1704.06|706
1657877100000|2022-07-15 09:25:00|1704.65|1704.15|1703.88|1703.58|1704.65|1704.22|1703.84|1703.46|667
1657877400000|2022-07-15 09:30:00|1703.9|1703.6|1703.84|1703.34|1704.03|1703.6|1702.85|1702.44|900
1657877700000|2022-07-15 09:35:00|1703.82|1703.32|1702.42|1702.12|1703.94|1703.52|1702.42|1702.04|881
1657878000000|2022-07-15 09:40:00|1702.43|1702.13|1702.95|1702.45|1703.53|1703.17|1702.43|1702.02|962
1657878300000|2022-07-15 09:45:00|1702.94|1702.44|1703.18|1702.68|1703.46|1703.09|1702.64|1702.26|685
1657878600000|2022-07-15 09:50:00|1703.19|1702.69|1703.05|1702.55|1703.73|1703.32|1702.89|1702.49|726
1657878900000|2022-07-15 09:55:00|1703.04|1702.54|1702.94|1702.44|1703.66|1703.32|1702.79|1702.37|859
1657879200000|2022-07-15 10:00:00|1702.81|1702.51|1702.5|1702.2|1703.07|1702.76|1701.88|1701.58|865
1657879500000|2022-07-15 10:05:00|1702.51|1702.21|1701.77|1701.27|1702.78|1702.39|1701.56|1701.13|751
1657879800000|2022-07-15 10:10:00|1701.76|1701.26|1701.88|1701.38|1702.31|1701.93|1701.44|1701.04|771
1657880100000|2022-07-15 10:15:00|1701.86|1701.36|1701.76|1701.26|1702.08|1701.69|1701.63|1701.21|615
1657880400000|2022-07-15 10:20:00|1701.75|1701.25|1702.73|1702.23|1702.85|1702.48|1701.6|1701.15|1104
1657880700000|2022-07-15 10:25:00|1702.74|1702.24|1702.41|1701.91|1703.04|1702.67|1701.81|1701.4|576
1657881000000|2022-07-15 10:30:00|1702.39|1701.89|1702.42|1701.92|1702.84|1702.34|1702.28|1701.81|551
1657881300000|2022-07-15 10:35:00|1702.44|1701.94|1704.43|1703.93|1704.6|1704.1|1702.42|1701.92|943
1657881600000|2022-07-15 10:40:00|1704.42|1703.92|1704.43|1703.93|1704.72|1704.3|1704.18|1703.78|828
1657881900000|2022-07-15 10:45:00|1704.44|1703.94|1705.37|1704.87|1705.47|1705.07|1704.14|1703.76|968
1657882200000|2022-07-15 10:50:00|1705.36|1704.86|1706.65|1706.15|1706.67|1706.17|1705.12|1704.67|790
1657882500000|2022-07-15 10:55:00|1706.66|1706.16|1706.95|1706.45|1707.41|1706.91|1706.17|1705.8|774
1657882800000|2022-07-15 11:00:00|1706.96|1706.46|1706.5|1706|1708.3|1707.88|1705.99|1705.6|1096
1657883100000|2022-07-15 11:05:00|1706.51|1706.01|1707.45|1706.95|1707.58|1707.08|1706.31|1705.81|781
1657883400000|2022-07-15 11:10:00|1707.42|1706.92|1707.66|1707.16|1707.79|1707.33|1706.14|1705.78|1048
1657883700000|2022-07-15 11:15:00|1707.67|1707.17|1707.65|1707.15|1707.78|1707.36|1707.08|1706.59|762
1657884000000|2022-07-15 11:20:00|1707.62|1707.12|1706.35|1705.85|1707.74|1707.24|1705.89|1705.5|783
1657884300000|2022-07-15 11:25:00|1706.36|1705.86|1706.87|1706.57|1707.36|1707.01|1706.33|1705.84|623
1657884600000|2022-07-15 11:30:00|1706.86|1706.56|1707.07|1706.77|1707.63|1707.26|1706.44|1706.06|779
1657884900000|2022-07-15 11:35:00|1707.09|1706.79|1705.22|1704.72|1707.31|1706.89|1705.1|1704.67|801
1657885200000|2022-07-15 11:40:00|1705.23|1704.73|1705.79|1705.29|1705.9|1705.46|1704.96|1704.63|742
1657885500000|2022-07-15 11:45:00|1705.76|1705.26|1705.79|1705.29|1706|1705.6|1705.38|1704.88|812
1657885800000|2022-07-15 11:50:00|1705.82|1705.32|1705.75|1705.25|1706.24|1705.81|1705.37|1704.97|755
1657886100000|2022-07-15 11:55:00|1705.74|1705.24|1704.84|1704.34|1705.86|1705.46|1704.48|1704.02|993
1657886400000|2022-07-15 12:00:00|1704.83|1704.33|1705.83|1705.33|1706.38|1705.96|1704.83|1704.33|878
1657886700000|2022-07-15 12:05:00|1705.82|1705.32|1705.77|1705.27|1706.21|1705.74|1705.13|1704.75|716
1657887000000|2022-07-15 12:10:00|1705.79|1705.29|1705.8|1705.3|1706.25|1705.75|1705.25|1704.75|802
1657887300000|2022-07-15 12:15:00|1705.81|1705.31|1707.87|1707.37|1707.91|1707.41|1705.73|1705.29|882
1657887600000|2022-07-15 12:20:00|1707.92|1707.42|1705.24|1704.74|1707.93|1707.43|1703.94|1703.44|1272
1657887900000|2022-07-15 12:25:00|1705.17|1704.67|1704.9|1704.4|1705.99|1705.49|1703.54|1703.04|1081
1657888200000|2022-07-15 12:30:00|1704.88|1704.38|1701.4|1700.9|1704.9|1704.4|1700.26|1699.76|1944
1657888500000|2022-07-15 12:35:00|1701.42|1700.92|1708.12|1707.82|1711.14|1710.64|1700.89|1700.4|1826
1657888800000|2022-07-15 12:40:00|1708.03|1707.73|1707.06|1706.56|1708.98|1708.57|1706.59|1706.09|1557
1657889100000|2022-07-15 12:45:00|1707.05|1706.55|1709.56|1709.06|1710.4|1709.99|1706.71|1706.21|1666
1657889400000|2022-07-15 12:50:00|1709.55|1709.05|1708.81|1708.31|1710.34|1709.95|1707.98|1707.48|1551
1657889700000|2022-07-15 12:55:00|1708.8|1708.3|1707.82|1707.32|1710.02|1709.52|1707.19|1706.69|1451
1657890000000|2022-07-15 13:00:00|1707.86|1707.36|1706.97|1706.47|1710.13|1709.63|1705.68|1705.27|1568
1657890300000|2022-07-15 13:05:00|1706.98|1706.48|1708.61|1708.11|1709.06|1708.56|1706.94|1706.48|1240
1657890600000|2022-07-15 13:10:00|1708.62|1708.12|1714.18|1713.68|1714.18|1713.68|1708.14|1707.64|1453
1657890900000|2022-07-15 13:15:00|1714.17|1713.67|1710.12|1709.62|1714.46|1713.96|1709.54|1709.04|1560
1657891200000|2022-07-15 13:20:00|1710.08|1709.58|1708.25|1707.75|1710.38|1709.88|1707.24|1706.74|1486
1657891500000|2022-07-15 13:25:00|1708.23|1707.73|1706.68|1706.18|1708.43|1708.02|1706.4|1705.9|1350
1657891800000|2022-07-15 13:30:00|1706.74|1706.24|1706.47|1705.97|1708.69|1708.19|1705.85|1705.38|1741
1657892100000|2022-07-15 13:35:00|1706.63|1706.13|1705.56|1705.06|1706.63|1706.13|1704.36|1703.86|1679
1657892400000|2022-07-15 13:40:00|1705.54|1705.04|1705.76|1705.26|1706.05|1705.55|1703.87|1703.49|1709
1657892700000|2022-07-15 13:45:00|1705.75|1705.25|1702.79|1702.29|1705.77|1705.27|1702.79|1702.29|1656
1657893000000|2022-07-15 13:50:00|1702.74|1702.24|1703|1702.5|1703.9|1703.4|1702.33|1701.83|1476
1657893300000|2022-07-15 13:55:00|1703.04|1702.54|1702.85|1702.35|1703.59|1703.09|1702.05|1701.63|1330
1657893600000|2022-07-15 14:00:00|1703.98|1703.48|1706.66|1706.16|1708.89|1708.39|1703.75|1703.25|1925
1657893900000|2022-07-15 14:05:00|1706.64|1706.14|1705.23|1704.93|1707.47|1707.1|1704.98|1704.58|1586
1657894200000|2022-07-15 14:10:00|1705.22|1704.92|1702.03|1701.73|1705.37|1704.97|1701.68|1701.38|1403
1657894500000|2022-07-15 14:15:00|1702.37|1701.87|1700.31|1699.81|1702.88|1702.58|1699.2|1698.88|1572
1657894800000|2022-07-15 14:20:00|1700.28|1699.78|1702.23|1701.73|1702.23|1701.77|1699.59|1699.22|1429
1657895100000|2022-07-15 14:25:00|1702.14|1701.64|1706.16|1705.66|1706.26|1705.8|1702.14|1701.64|1474
1657895400000|2022-07-15 14:30:00|1706.15|1705.65|1703.74|1703.44|1706.28|1705.88|1703.74|1703.38|1267
1657895700000|2022-07-15 14:35:00|1703.71|1703.41|1703.34|1702.84|1706.43|1705.93|1702.62|1702.22|1429
1657896000000|2022-07-15 14:40:00|1703.33|1702.83|1700.81|1700.31|1703.33|1702.83|1700.69|1700.3|1320
1657896300000|2022-07-15 14:45:00|1700.8|1700.3|1701.95|1701.45|1702.29|1701.82|1700.44|1699.94|1578
1657896600000|2022-07-15 14:50:00|1701.96|1701.46|1702.57|1702.07|1702.9|1702.53|1701.51|1701.16|1398
1657896900000|2022-07-15 14:55:00|1702.58|1702.08|1704.66|1704.16|1704.67|1704.27|1702.57|1702.07|1375
1657897200000|2022-07-15 15:00:00|1704.67|1704.17|1704.63|1704.13|1705.37|1704.87|1703.86|1703.5|1321
1657897500000|2022-07-15 15:05:00|1704.69|1704.19|1706.52|1706.02|1706.78|1706.28|1703.78|1703.37|1054
1657897800000|2022-07-15 15:10:00|1706.51|1706.01|1705.56|1705.06|1706.55|1706.05|1704.42|1703.92|1201
1657898100000|2022-07-15 15:15:00|1705.57|1705.07|1705.07|1704.77|1705.84|1705.34|1704.18|1703.68|1136
1657898400000|2022-07-15 15:20:00|1705.17|1704.67|1706.23|1705.93|1706.47|1706.05|1705.06|1704.56|1099
1657898700000|2022-07-15 15:25:00|1706.24|1705.94|1708|1707.5|1708.64|1708.23|1706|1705.7|1136
1657899000000|2022-07-15 15:30:00|1708.01|1707.51|1707.14|1706.64|1708.12|1707.62|1706.01|1705.61|995
1657899300000|2022-07-15 15:35:00|1707.15|1706.65|1706.1|1705.6|1707.18|1706.76|1705.73|1705.23|877
1657899600000|2022-07-15 15:40:00|1706.05|1705.55|1705.62|1705.32|1706.09|1705.71|1704.95|1704.45|792
1657899900000|2022-07-15 15:45:00|1705.61|1705.31|1706.54|1706.24|1706.9|1706.49|1705.61|1705.22|880
1657900200000|2022-07-15 15:50:00|1706.55|1706.25|1706.62|1706.12|1707.69|1707.19|1706.2|1705.85|984
1657900500000|2022-07-15 15:55:00|1706.61|1706.11|1705.01|1704.51|1706.89|1706.39|1704.96|1704.47|932
1657900800000|2022-07-15 16:00:00|1704.97|1704.47|1704.87|1704.37|1705.27|1704.87|1704.34|1703.94|913
1657901100000|2022-07-15 16:05:00|1704.86|1704.36|1704.19|1703.89|1705.04|1704.68|1704.19|1703.77|741
1657901400000|2022-07-15 16:10:00|1704.2|1703.9|1703.88|1703.58|1704.6|1704.2|1703.7|1703.38|673
1657901700000|2022-07-15 16:15:00|1703.98|1703.48|1704.93|1704.43|1705.13|1704.7|1703.36|1702.97|789
1657902000000|2022-07-15 16:20:00|1704.83|1704.53|1703.97|1703.67|1705.21|1704.78|1703.93|1703.53|679
1657902300000|2022-07-15 16:25:00|1704.03|1703.73|1703.92|1703.62|1704.31|1703.9|1703.52|1703.04|648
1657902600000|2022-07-15 16:30:00|1703.93|1703.63|1703.98|1703.48|1704.53|1704.12|1703.55|1703.21|780
1657902900000|2022-07-15 16:35:00|1703.99|1703.49|1704.83|1704.33|1704.96|1704.56|1703.68|1703.32|723
1657903200000|2022-07-15 16:40:00|1704.76|1704.26|1704.81|1704.31|1705.02|1704.67|1704.24|1703.84|614
1657903500000|2022-07-15 16:45:00|1704.82|1704.32|1705.16|1704.86|1705.61|1705.2|1704.38|1703.97|794
1657903800000|2022-07-15 16:50:00|1705.14|1704.84|1704.79|1704.49|1705.28|1704.9|1704.16|1703.81|880
1657904100000|2022-07-15 16:55:00|1704.78|1704.48|1704.99|1704.49|1705.3|1704.86|1704.66|1704.28|897
1657904400000|2022-07-15 17:00:00|1704.86|1704.56|1705.38|1705.08|1705.71|1705.32|1704.65|1704.25|760
1657904700000|2022-07-15 17:05:00|1705.35|1705.05|1705.16|1704.66|1705.67|1705.29|1704.87|1704.47|651
1657905000000|2022-07-15 17:10:00|1705.13|1704.63|1705.62|1705.32|1705.97|1705.57|1704.98|1704.63|593
1657905300000|2022-07-15 17:15:00|1705.65|1705.35|1705.26|1704.96|1705.91|1705.51|1705.21|1704.82|601
1657905600000|2022-07-15 17:20:00|1705.39|1704.89|1705.5|1705.2|1705.84|1705.51|1705.12|1704.74|574
1657905900000|2022-07-15 17:25:00|1705.47|1705.17|1704.5|1704.2|1705.99|1705.51|1704.49|1704.19|742
1657906200000|2022-07-15 17:30:00|1704.49|1704.19|1704.74|1704.24|1705.22|1704.84|1704.42|1703.94|700
1657906500000|2022-07-15 17:35:00|1704.72|1704.22|1704.71|1704.41|1704.97|1704.6|1704.24|1703.85|707
1657906800000|2022-07-15 17:40:00|1704.69|1704.39|1704.77|1704.27|1704.88|1704.4|1704.26|1703.83|552
1657907100000|2022-07-15 17:45:00|1704.75|1704.25|1704.98|1704.48|1705.37|1704.95|1704.54|1704.04|580
1657907400000|2022-07-15 17:50:00|1704.97|1704.47|1704.83|1704.33|1705.09|1704.67|1704.6|1704.17|680
1657907700000|2022-07-15 17:55:00|1704.82|1704.32|1705.26|1704.76|1705.29|1704.88|1704.65|1704.24|582
1657908000000|2022-07-15 18:00:00|1705.24|1704.74|1705.43|1704.93|1705.71|1705.3|1705|1704.56|538
1657908300000|2022-07-15 18:05:00|1705.42|1704.92|1705.75|1705.25|1705.82|1705.44|1705.38|1704.91|434
1657908600000|2022-07-15 18:10:00|1705.76|1705.26|1705.33|1704.83|1705.86|1705.49|1705.09|1704.72|601
1657908900000|2022-07-15 18:15:00|1705.32|1704.82|1704.98|1704.68|1705.54|1705.15|1704.49|1704.07|578
1657909200000|2022-07-15 18:20:00|1704.97|1704.67|1705.51|1705.01|1705.61|1705.17|1704.97|1704.64|566
1657909500000|2022-07-15 18:25:00|1705.49|1704.99|1704.99|1704.69|1705.66|1705.23|1704.84|1704.43|582
1657909800000|2022-07-15 18:30:00|1704.98|1704.68|1704.64|1704.34|1705.18|1704.77|1704.41|1704.03|483
1657910100000|2022-07-15 18:35:00|1704.63|1704.33|1705|1704.5|1705.24|1704.83|1704.63|1704.25|440
1657910400000|2022-07-15 18:40:00|1705.02|1704.52|1704.85|1704.35|1705.16|1704.78|1704.5|1704.12|376
1657910700000|2022-07-15 18:45:00|1704.74|1704.44|1705.04|1704.54|1705.21|1704.8|1704.42|1704.07|507
1657911000000|2022-07-15 18:50:00|1705.05|1704.55|1704.96|1704.46|1705.12|1704.73|1704.49|1704.11|440
1657911300000|2022-07-15 18:55:00|1704.87|1704.57|1705|1704.7|1705.35|1704.96|1704.78|1704.4|623
1657911600000|2022-07-15 19:00:00|1704.99|1704.69|1704.77|1704.27|1705.09|1704.71|1703.76|1703.42|615
1657911900000|2022-07-15 19:05:00|1704.76|1704.26|1705.4|1704.9|1705.69|1705.19|1704.48|1704.04|473
1657912200000|2022-07-15 19:10:00|1705.37|1704.87|1704.94|1704.64|1705.7|1705.2|1704.45|1704.1|603
1657912500000|2022-07-15 19:15:00|1704.93|1704.63|1705.33|1704.83|1705.49|1705.08|1704.83|1704.45|376
1657912800000|2022-07-15 19:20:00|1705.43|1704.93|1705.61|1705.11|1705.7|1705.26|1705.18|1704.74|344
1657913100000|2022-07-15 19:25:00|1705.58|1705.08|1705.42|1704.92|1705.59|1705.15|1705.23|1704.8|387
1657913400000|2022-07-15 19:30:00|1705.4|1704.9|1705.55|1705.05|1705.72|1705.32|1705.09|1704.63|462
1657913700000|2022-07-15 19:35:00|1705.57|1705.07|1704.96|1704.46|1705.57|1705.08|1704.79|1704.45|412
1657914000000|2022-07-15 19:40:00|1704.89|1704.59|1704.77|1704.47|1705.05|1704.69|1704.7|1704.33|339
1657914300000|2022-07-15 19:45:00|1704.89|1704.39|1704.8|1704.3|1705.03|1704.62|1704.69|1704.27|369
1657914600000|2022-07-15 19:50:00|1704.88|1704.38|1704.7|1704.4|1704.9|1704.47|1704.45|1704.08|520
1657914900000|2022-07-15 19:55:00|1704.71|1704.41|1705.89|1705.39|1706.16|1705.72|1704.69|1704.28|742
1657915200000|2022-07-15 20:00:00|1705.88|1705.38|1706.14|1705.64|1706.15|1705.65|1705.2|1704.7|573
1657915500000|2022-07-15 20:05:00|1706.05|1705.55|1705.8|1705.3|1706.19|1705.69|1705.66|1705.16|288
1657915800000|2022-07-15 20:10:00|1705.81|1705.31|1705.79|1705.29|1705.92|1705.49|1705.42|1704.95|357
1657916100000|2022-07-15 20:15:00|1705.82|1705.32|1705.62|1705.12|1705.88|1705.38|1705.43|1704.93|236
1657916400000|2022-07-15 20:20:00|1705.63|1705.13|1705.81|1705.31|1706.02|1705.52|1705.55|1705.05|229
1657916700000|2022-07-15 20:25:00|1705.84|1705.34|1706.12|1705.62|1706.23|1705.73|1705.52|1705.02|268
1657917000000|2022-07-15 20:30:00|1706.24|1705.74|1706.16|1705.66|1706.24|1705.74|1705.69|1705.19|342
1657917300000|2022-07-15 20:35:00|1706|1705.5|1706.59|1706.09|1706.68|1706.18|1705.98|1705.48|242
1657917600000|2022-07-15 20:40:00|1706.58|1706.08|1706.79|1706.29|1706.87|1706.37|1706.57|1706.07|191
1657917900000|2022-07-15 20:45:00|1706.73|1706.23|1707.02|1706.52|1707.45|1706.95|1706.63|1706.13|245
1657918200000|2022-07-15 20:50:00|1707.03|1706.53|1707.65|1707.15|1708.98|1707.9|1706.98|1705.4|284
1657918500000|2022-07-15 20:55:00|1707.5|1707|1709.73|1706.18|1712.85|1708.01|1706.84|1703.53|378
1658095200000|2022-07-17 22:00:00|1707.81|1707.31|1707.26|1706.76|1709.65|1707.81|1706.3|1705.33|612
1658095500000|2022-07-17 22:05:00|1707.2|1706.7|1707.63|1707.13|1708.12|1707.62|1706.82|1706.32|489
1658095800000|2022-07-17 22:10:00|1707.61|1707.11|1707.95|1707.45|1708.12|1707.7|1707.22|1706.72|340
1658096100000|2022-07-17 22:15:00|1707.99|1707.49|1708.7|1708.2|1709.07|1708.57|1707.93|1707.43|358
1658096400000|2022-07-17 22:20:00|1708.55|1708.05|1708.55|1708.05|1709.22|1708.72|1708.53|1708.03|346
1658096700000|2022-07-17 22:25:00|1708.57|1708.07|1708.21|1707.71|1708.57|1708.07|1707.99|1707.49|264
1658097000000|2022-07-17 22:30:00|1708.2|1707.7|1709.07|1708.57|1709.14|1708.64|1708.07|1707.57|285
1658097300000|2022-07-17 22:35:00|1709.06|1708.56|1708.66|1708.16|1709.11|1708.61|1708.55|1708.05|243
1658097600000|2022-07-17 22:40:00|1708.65|1708.15|1708.33|1707.83|1708.81|1708.31|1708.31|1707.81|239
1658097900000|2022-07-17 22:45:00|1708.34|1707.84|1709|1708.5|1709.05|1708.55|1708.34|1707.84|319
1658098200000|2022-07-17 22:50:00|1708.98|1708.48|1709.24|1708.74|1709.32|1708.92|1708.9|1708.4|264
1658098500000|2022-07-17 22:55:00|1709.21|1708.71|1709.32|1708.82|1709.37|1708.87|1708.53|1708.09|370
1658098800000|2022-07-17 23:00:00|1709.34|1708.84|1708.58|1708.08|1709.34|1708.84|1708.4|1707.9|351
1658099100000|2022-07-17 23:05:00|1708.57|1708.07|1709.02|1708.52|1709.04|1708.68|1708.32|1707.92|249
1658099400000|2022-07-17 23:10:00|1709.03|1708.53|1709.81|1709.31|1709.84|1709.54|1709|1708.5|308
1658099700000|2022-07-17 23:15:00|1709.82|1709.32|1710.61|1710.11|1710.8|1710.38|1709.68|1709.31|523
1658100000000|2022-07-17 23:20:00|1710.62|1710.12|1710.5|1710.2|1710.65|1710.25|1709.89|1709.39|371
1658100300000|2022-07-17 23:25:00|1710.52|1710.22|1709.9|1709.6|1710.9|1710.51|1709.79|1709.36|276
1658100600000|2022-07-17 23:30:00|1710|1709.5|1709.66|1709.16|1710.19|1709.7|1709.56|1709.12|294
1658100900000|2022-07-17 23:35:00|1709.68|1709.18|1710.57|1710.07|1710.6|1710.1|1709.58|1709.1|236
1658101200000|2022-07-17 23:40:00|1710.55|1710.05|1710.55|1710.05|1710.81|1710.32|1710.18|1709.68|280
1658101500000|2022-07-17 23:45:00|1710.62|1710.12|1710.04|1709.74|1710.64|1710.14|1709.63|1709.27|276
1658101800000|2022-07-17 23:50:00|1710.05|1709.75|1709.97|1709.47|1710.81|1710.4|1709.85|1709.46|349
1658102100000|2022-07-17 23:55:00|1710.01|1709.51|1710.55|1710.25|1710.88|1710.58|1709.78|1709.42|366
1658102400000|2022-07-18 00:00:00|1710.6|1710.1|1710.17|1709.67|1710.6|1710.21|1709.8|1709.33|383
1658102700000|2022-07-18 00:05:00|1710.16|1709.66|1709.84|1709.34|1711.41|1711.04|1709.72|1709.31|559
1658103000000|2022-07-18 00:10:00|1709.85|1709.35|1709.15|1708.65|1710.05|1709.67|1709.15|1708.65|390
1658103300000|2022-07-18 00:15:00|1709.12|1708.62|1709.34|1709.04|1709.57|1709.17|1709.06|1708.56|298
1658103600000|2022-07-18 00:20:00|1709.44|1708.94|1710.18|1709.68|1710.24|1709.84|1709.3|1708.8|363
1658103900000|2022-07-18 00:25:00|1710.17|1709.67|1709.96|1709.46|1710.27|1709.77|1709.67|1709.27|373
1658104200000|2022-07-18 00:30:00|1709.95|1709.45|1709.29|1708.79|1710.07|1709.57|1709|1708.57|432
1658104500000|2022-07-18 00:35:00|1709.18|1708.88|1708.41|1707.91|1709.57|1709.17|1708.02|1707.65|377
1658104800000|2022-07-18 00:40:00|1708.38|1707.88|1707.99|1707.49|1708.62|1708.17|1707.69|1707.39|558
1658105100000|2022-07-18 00:45:00|1707.98|1707.48|1708.29|1707.79|1708.3|1707.8|1707.83|1707.33|376
1658105400000|2022-07-18 00:50:00|1708.28|1707.78|1708.07|1707.57|1708.88|1708.38|1707.76|1707.4|417
1658105700000|2022-07-18 00:55:00|1708.09|1707.59|1708.85|1708.35|1709.07|1708.57|1707.87|1707.37|515
1658106000000|2022-07-18 01:00:00|1708.88|1708.38|1709.8|1709.5|1710.65|1710.25|1708.33|1707.87|1129
1658106300000|2022-07-18 01:05:00|1709.86|1709.56|1711.34|1711.04|1711.39|1711.05|1709.78|1709.36|769
1658106600000|2022-07-18 01:10:00|1711.31|1711.01|1712.61|1712.31|1712.77|1712.37|1711.26|1710.76|1063
1658106900000|2022-07-18 01:15:00|1712.62|1712.32|1713.39|1713.09|1714.41|1714|1712.18|1711.77|1058
1658107200000|2022-07-18 01:20:00|1713.43|1713.13|1714.18|1713.68|1714.42|1714.02|1713.38|1712.88|936
1658107500000|2022-07-18 01:25:00|1714.19|1713.69|1714.43|1714.13|1714.77|1714.47|1713.73|1713.31|747
1658107800000|2022-07-18 01:30:00|1714.46|1714.16|1713.77|1713.27|1714.84|1714.53|1713.13|1712.73|911
1658108100000|2022-07-18 01:35:00|1713.8|1713.3|1712.56|1712.06|1714.01|1713.51|1712.43|1712.03|725
1658108400000|2022-07-18 01:40:00|1712.57|1712.07|1713.02|1712.52|1713.49|1712.99|1712.55|1712.05|644
1658108700000|2022-07-18 01:45:00|1713.01|1712.51|1713.88|1713.58|1713.98|1713.58|1712.54|1712.2|555
1658109000000|2022-07-18 01:50:00|1713.87|1713.57|1714.21|1713.71|1714.28|1713.89|1713.23|1712.87|652
1658109300000|2022-07-18 01:55:00|1714.18|1713.68|1714.74|1714.24|1714.99|1714.63|1714.12|1713.64|693
1658109600000|2022-07-18 02:00:00|1714.75|1714.25|1715.19|1714.89|1715.42|1714.98|1714.53|1714.03|648
1658109900000|2022-07-18 02:05:00|1715.24|1714.74|1714.09|1713.59|1715.31|1714.9|1714.06|1713.56|486
1658110200000|2022-07-18 02:10:00|1714.1|1713.6|1714.36|1713.86|1714.36|1713.96|1713.69|1713.19|642
1658110500000|2022-07-18 02:15:00|1714.34|1713.84|1714.04|1713.54|1714.78|1714.35|1713.74|1713.34|407
1658110800000|2022-07-18 02:20:00|1714.03|1713.53|1713.9|1713.6|1714.49|1714.12|1713.9|1713.44|423
1658111100000|2022-07-18 02:25:00|1713.87|1713.57|1713.83|1713.33|1714.4|1713.95|1713.68|1713.22|399
1658111400000|2022-07-18 02:30:00|1713.84|1713.34|1713.98|1713.48|1714.29|1713.79|1713.59|1713.17|673
1658111700000|2022-07-18 02:35:00|1713.99|1713.49|1714.13|1713.63|1714.91|1714.49|1713.95|1713.45|734
1658112000000|2022-07-18 02:40:00|1714.12|1713.62|1713.87|1713.37|1714.16|1713.74|1713.57|1713.12|543
1658112300000|2022-07-18 02:45:00|1713.86|1713.36|1713.9|1713.4|1713.98|1713.58|1713.44|1712.99|619
1658112600000|2022-07-18 02:50:00|1713.92|1713.42|1713.93|1713.63|1714.08|1713.64|1713.38|1712.99|597
1658112900000|2022-07-18 02:55:00|1713.86|1713.56|1713.98|1713.68|1714.11|1713.71|1713.42|1713.06|571
1658113200000|2022-07-18 03:00:00|1713.99|1713.69|1714.38|1713.88|1714.53|1714.16|1713.82|1713.38|501
1658113500000|2022-07-18 03:05:00|1714.37|1713.87|1714.91|1714.41|1715.05|1714.67|1714.36|1713.86|568
1658113800000|2022-07-18 03:10:00|1714.85|1714.55|1715.52|1715.22|1716.27|1715.88|1714.57|1714.27|751
1658114100000|2022-07-18 03:15:00|1715.54|1715.24|1716.97|1716.47|1717.58|1717.19|1715.45|1715.09|864
1658114400000|2022-07-18 03:20:00|1716.95|1716.45|1717.42|1717.12|1717.5|1717.12|1716.78|1716.35|606
1658114700000|2022-07-18 03:25:00|1717.41|1717.11|1716.81|1716.31|1718.03|1717.64|1716.56|1716.15|740
1658115000000|2022-07-18 03:30:00|1716.62|1716.32|1716.03|1715.53|1716.89|1716.42|1715.73|1715.39|645
1658115300000|2022-07-18 03:35:00|1716.05|1715.55|1716.2|1715.7|1716.36|1716|1715.82|1715.4|420
1658115600000|2022-07-18 03:40:00|1716.19|1715.69|1716.15|1715.65|1716.49|1716.1|1715.77|1715.36|353
1658115900000|2022-07-18 03:45:00|1716.16|1715.66|1715.81|1715.31|1716.3|1715.8|1715.76|1715.26|264
1658116200000|2022-07-18 03:50:00|1715.8|1715.3|1716.14|1715.64|1716.4|1715.9|1715.8|1715.3|319
1658116500000|2022-07-18 03:55:00|1716.22|1715.72|1716.31|1715.81|1716.86|1716.36|1716.11|1715.61|311
1658116800000|2022-07-18 04:00:00|1716.34|1715.84|1716.81|1716.31|1716.88|1716.49|1716.32|1715.82|368
1658117100000|2022-07-18 04:05:00|1716.83|1716.33|1716.58|1716.08|1717.16|1716.77|1716.45|1715.95|399
1658117400000|2022-07-18 04:10:00|1716.55|1716.05|1716.53|1716.03|1716.73|1716.33|1716.33|1715.93|269
1658117700000|2022-07-18 04:15:00|1716.54|1716.04|1715.96|1715.46|1716.54|1716.04|1715.74|1715.24|433
1658118000000|2022-07-18 04:20:00|1715.98|1715.48|1716.27|1715.77|1716.5|1716|1715.94|1715.44|346
1658118300000|2022-07-18 04:25:00|1716.26|1715.76|1716.02|1715.52|1716.28|1715.78|1715.73|1715.36|302
1658118600000|2022-07-18 04:30:00|1716.03|1715.53|1715.34|1714.84|1716.33|1715.83|1715.17|1714.78|416
1658118900000|2022-07-18 04:35:00|1715.35|1714.85|1715.18|1714.68|1715.85|1715.35|1714.65|1714.24|365
1658119200000|2022-07-18 04:40:00|1715.17|1714.67|1714.84|1714.34|1715.19|1714.69|1714.65|1714.21|243
1658119500000|2022-07-18 04:45:00|1714.95|1714.45|1715.12|1714.62|1715.35|1714.89|1714.87|1714.37|257
1658119800000|2022-07-18 04:50:00|1715.11|1714.61|1714.53|1714.03|1715.22|1714.78|1714.25|1713.83|381
1658120100000|2022-07-18 04:55:00|1714.54|1714.04|1714.54|1714.04|1714.83|1714.35|1714.13|1713.75|357
1658120400000|2022-07-18 05:00:00|1714.56|1714.06|1714.64|1714.14|1714.99|1714.51|1714.32|1713.82|375
1658120700000|2022-07-18 05:05:00|1714.66|1714.16|1714.96|1714.66|1715.32|1714.93|1714.29|1713.79|391
1658121000000|2022-07-18 05:10:00|1715.06|1714.56|1715.15|1714.65|1715.63|1715.28|1714.76|1714.3|342
1658121300000|2022-07-18 05:15:00|1715.23|1714.73|1715.04|1714.54|1715.78|1715.4|1714.88|1714.46|396
1658121600000|2022-07-18 05:20:00|1715.02|1714.52|1715.63|1715.13|1715.77|1715.27|1714.85|1714.35|337
1658121900000|2022-07-18 05:25:00|1715.6|1715.1|1715.88|1715.58|1716.12|1715.74|1715.26|1714.83|431
1658122200000|2022-07-18 05:30:00|1715.87|1715.57|1716.31|1715.81|1716.52|1716.2|1715.75|1715.26|851
1658122500000|2022-07-18 05:35:00|1716.32|1715.82|1716.43|1715.93|1716.54|1716.06|1715.8|1715.4|635
1658122800000|2022-07-18 05:40:00|1716.44|1715.94|1717.87|1717.37|1718.06|1717.72|1716.32|1715.83|790
1658123100000|2022-07-18 05:45:00|1717.89|1717.39|1718.23|1717.73|1718.58|1718.28|1717.57|1717.19|790
1658123400000|2022-07-18 05:50:00|1718.26|1717.76|1716.63|1716.13|1718.57|1718.17|1716.63|1716.13|805
1658123700000|2022-07-18 05:55:00|1716.69|1716.19|1714.81|1714.31|1716.83|1716.33|1714.57|1714.19|829
1658124000000|2022-07-18 06:00:00|1714.79|1714.29|1715.32|1715.02|1716.25|1715.95|1714.49|1714.08|1047
1658124300000|2022-07-18 06:05:00|1715.33|1715.03|1715.86|1715.36|1716.66|1716.33|1714.81|1714.46|828
1658124600000|2022-07-18 06:10:00|1715.87|1715.37|1715.1|1714.6|1716.12|1715.77|1714.9|1714.57|860
1658124900000|2022-07-18 06:15:00|1715.11|1714.61|1714.79|1714.29|1715.49|1715.14|1714.06|1713.63|936
1658125200000|2022-07-18 06:20:00|1714.82|1714.32|1715.22|1714.92|1715.58|1715.22|1714.52|1714.12|711
1658125500000|2022-07-18 06:25:00|1715.21|1714.91|1714.08|1713.78|1715.37|1714.99|1713.57|1713.22|819
1658125800000|2022-07-18 06:30:00|1714.06|1713.76|1712.63|1712.33|1714.07|1713.77|1712.45|1712.1|836
1658126100000|2022-07-18 06:35:00|1712.66|1712.36|1712.84|1712.54|1713.6|1713.21|1712.12|1711.77|982
1658126400000|2022-07-18 06:40:00|1712.83|1712.53|1713.78|1713.48|1714.05|1713.74|1712.63|1712.25|869
1658126700000|2022-07-18 06:45:00|1713.79|1713.49|1714.11|1713.61|1714.37|1713.98|1713.63|1713.25|718
1658127000000|2022-07-18 06:50:00|1713.85|1713.55|1714.16|1713.66|1714.42|1714.03|1713.81|1713.39|766
1658127300000|2022-07-18 06:55:00|1714.17|1713.67|1714.65|1714.35|1714.88|1714.52|1713.88|1713.47|813
1658127600000|2022-07-18 07:00:00|1714.64|1714.34|1715.04|1714.74|1715.46|1715.09|1713.51|1713.12|1074
1658127900000|2022-07-18 07:05:00|1715.03|1714.73|1715.62|1715.32|1716.03|1715.63|1714.14|1713.83|1079
1658128200000|2022-07-18 07:10:00|1715.61|1715.31|1716.63|1716.33|1717|1716.61|1715.09|1714.79|1070
1658128500000|2022-07-18 07:15:00|1716.74|1716.24|1717.19|1716.89|1717.62|1717.21|1715.09|1714.69|1152
1658128800000|2022-07-18 07:20:00|1717.16|1716.86|1720.27|1719.77|1720.31|1720.01|1717.15|1716.72|1138
1658129100000|2022-07-18 07:25:00|1720.28|1719.78|1718.83|1718.33|1720.53|1720.22|1718.08|1717.76|1168
1658129400000|2022-07-18 07:30:00|1718.82|1718.32|1719.98|1719.68|1720.25|1719.95|1718.06|1717.7|953
1658129700000|2022-07-18 07:35:00|1720.02|1719.72|1718.8|1718.5|1720.51|1720.12|1718.75|1718.45|924
1658130000000|2022-07-18 07:40:00|1718.83|1718.53|1718.74|1718.24|1720.97|1720.57|1718.63|1718.18|1153
1658130300000|2022-07-18 07:45:00|1718.73|1718.23|1718.91|1718.61|1719.02|1718.62|1717.95|1717.62|871
1658130600000|2022-07-18 07:50:00|1718.92|1718.62|1719.4|1719.1|1719.67|1719.36|1718.64|1718.28|733
1658130900000|2022-07-18 07:55:00|1719.43|1719.13|1718.96|1718.66|1719.63|1719.28|1718.6|1718.25|871
1658131200000|2022-07-18 08:00:00|1718.95|1718.65|1719.16|1718.86|1720.05|1719.66|1718.8|1718.41|807
1658131500000|2022-07-18 08:05:00|1719.25|1718.75|1718.99|1718.69|1719.77|1719.39|1718.7|1718.32|788
1658131800000|2022-07-18 08:10:00|1719.09|1718.59|1719.27|1718.97|1720.02|1719.63|1718.8|1718.42|743
1658132100000|2022-07-18 08:15:00|1719.29|1718.99|1719.44|1719.14|1719.81|1719.44|1718.58|1718.28|683
1658132400000|2022-07-18 08:20:00|1719.43|1719.13|1719.28|1718.78|1719.57|1719.27|1718.78|1718.41|695
1658132700000|2022-07-18 08:25:00|1719.27|1718.77|1718.73|1718.43|1719.8|1719.39|1718.71|1718.33|837
1658133000000|2022-07-18 08:30:00|1718.75|1718.45|1719.42|1719.12|1720.14|1719.81|1718.69|1718.32|876
1658133300000|2022-07-18 08:35:00|1719.4|1719.1|1718.97|1718.67|1719.61|1719.22|1717.96|1717.63|858
1658133600000|2022-07-18 08:40:00|1718.98|1718.68|1718.77|1718.47|1719.05|1718.7|1718.53|1718.12|662
1658133900000|2022-07-18 08:45:00|1718.76|1718.46|1718.66|1718.36|1719.3|1718.93|1718.25|1717.81|763
1658134200000|2022-07-18 08:50:00|1718.67|1718.37|1718.87|1718.57|1719.45|1719.06|1718.43|1718.08|766
1658134500000|2022-07-18 08:55:00|1718.88|1718.58|1719.5|1719.2|1719.75|1719.35|1718.64|1718.34|755
1658134800000|2022-07-18 09:00:00|1719.58|1719.08|1719.49|1718.99|1719.65|1719.26|1718.64|1718.3|763
1658135100000|2022-07-18 09:05:00|1719.51|1719.01|1719.58|1719.08|1719.78|1719.39|1718.77|1718.44|694
1658135400000|2022-07-18 09:10:00|1719.56|1719.06|1720.81|1720.31|1720.84|1720.52|1719.38|1718.98|765
1658135700000|2022-07-18 09:15:00|1720.82|1720.32|1720.05|1719.75|1720.85|1720.45|1719.18|1718.81|835
1658136000000|2022-07-18 09:20:00|1720.12|1719.62|1721.82|1721.32|1721.86|1721.48|1719.95|1719.57|793
1658136300000|2022-07-18 09:25:00|1721.83|1721.33|1722.08|1721.58|1722.28|1721.98|1721.06|1720.67|870
1658136600000|2022-07-18 09:30:00|1722.07|1721.57|1723.3|1723|1724.2|1723.73|1722|1721.57|1065
1658136900000|2022-07-18 09:35:00|1723.33|1723.03|1723.13|1722.83|1723.51|1723.11|1722.62|1722.23|782
1658137200000|2022-07-18 09:40:00|1723.11|1722.81|1723.19|1722.69|1723.54|1723.14|1722.45|1722.09|697
1658137500000|2022-07-18 09:45:00|1723.18|1722.68|1723.17|1722.87|1723.55|1723.17|1722.93|1722.58|762
1658137800000|2022-07-18 09:50:00|1723.14|1722.84|1722.78|1722.48|1724.04|1723.73|1722.75|1722.39|852
1658138100000|2022-07-18 09:55:00|1722.79|1722.49|1722.28|1721.98|1723.18|1722.8|1722.27|1721.87|654
1658138400000|2022-07-18 10:00:00|1722.3|1722|1721.68|1721.38|1722.5|1722.15|1721.56|1721.21|755
1658138700000|2022-07-18 10:05:00|1721.71|1721.41|1719.5|1719|1722|1721.62|1719.36|1718.95|978
1658139000000|2022-07-18 10:10:00|1719.44|1719.14|1719.2|1718.9|1719.73|1719.34|1718.33|1717.92|913
1658139300000|2022-07-18 10:15:00|1719.3|1718.8|1719.24|1718.74|1719.41|1719.03|1718.88|1718.49|658
1658139600000|2022-07-18 10:20:00|1719.22|1718.72|1719.54|1719.24|1719.95|1719.56|1719.2|1718.72|697
1658139900000|2022-07-18 10:25:00|1719.63|1719.13|1720.35|1720.05|1720.53|1720.17|1719.35|1718.96|557
1658140200000|2022-07-18 10:30:00|1720.36|1720.06|1720.09|1719.79|1720.5|1720.17|1719.72|1719.33|522
1658140500000|2022-07-18 10:35:00|1720.08|1719.78|1715.89|1715.39|1720.27|1719.89|1715.66|1715.19|772
1658140800000|2022-07-18 10:40:00|1715.88|1715.58|1716.05|1715.75|1716.13|1715.78|1714.69|1714.37|1030
1658141100000|2022-07-18 10:45:00|1716.16|1715.66|1716.93|1716.63|1717.05|1716.69|1715.57|1715.16|697
1658141400000|2022-07-18 10:50:00|1716.94|1716.64|1716.71|1716.21|1717.36|1716.99|1716.51|1716.12|790
1658141700000|2022-07-18 10:55:00|1716.73|1716.23|1716.2|1715.9|1716.91|1716.53|1716.11|1715.73|776
1658142000000|2022-07-18 11:00:00|1716.19|1715.89|1715.15|1714.85|1716.48|1716.15|1714.96|1714.59|902
1658142300000|2022-07-18 11:05:00|1715.17|1714.87|1716.66|1716.16|1716.72|1716.33|1715.12|1714.7|815
1658142600000|2022-07-18 11:10:00|1716.56|1716.26|1716.54|1716.04|1717.18|1716.88|1716.33|1715.94|741
1658142900000|2022-07-18 11:15:00|1716.55|1716.05|1715.37|1715.07|1716.57|1716.23|1715.07|1714.67|656
1658143200000|2022-07-18 11:20:00|1715.45|1714.95|1715.41|1715.11|1715.82|1715.44|1715|1714.59|622
1658143500000|2022-07-18 11:25:00|1715.51|1715.01|1714.88|1714.38|1715.86|1715.46|1714.68|1714.34|633
1658143800000|2022-07-18 11:30:00|1714.87|1714.37|1713.71|1713.41|1715.01|1714.7|1713.22|1712.92|789
1658144100000|2022-07-18 11:35:00|1713.7|1713.4|1714.61|1714.11|1714.61|1714.24|1713.4|1713.03|669
1658144400000|2022-07-18 11:40:00|1714.6|1714.1|1714.02|1713.52|1715.03|1714.69|1713.22|1712.83|867
1658144700000|2022-07-18 11:45:00|1714.04|1713.54|1714.11|1713.61|1714.58|1714.13|1713.55|1713.22|745
1658145000000|2022-07-18 11:50:00|1714.1|1713.6|1713.94|1713.64|1714.48|1714.12|1713.75|1713.36|772
1658145300000|2022-07-18 11:55:00|1714.05|1713.55|1715.74|1715.44|1716.14|1715.71|1713.9|1713.53|929
1658145600000|2022-07-18 12:00:00|1715.73|1715.43|1713.66|1713.36|1715.91|1715.53|1713.47|1713.17|1001
1658145900000|2022-07-18 12:05:00|1713.77|1713.27|1713.14|1712.84|1714.48|1714.08|1712.74|1712.36|991
1658146200000|2022-07-18 12:10:00|1713.13|1712.83|1713.19|1712.69|1713.4|1713.1|1712.01|1711.67|1000
1658146500000|2022-07-18 12:15:00|1713.21|1712.71|1714.51|1714.01|1714.53|1714.23|1712.6|1712.27|994
1658146800000|2022-07-18 12:20:00|1714.53|1714.03|1714.82|1714.52|1715.68|1715.34|1713.62|1713.32|1099
1658147100000|2022-07-18 12:25:00|1714.91|1714.61|1712.5|1712.2|1715.16|1714.79|1712.44|1712.13|1105
1658147400000|2022-07-18 12:30:00|1712.49|1712.19|1714|1713.5|1714.36|1713.97|1711.69|1711.33|1097
1658147700000|2022-07-18 12:35:00|1713.87|1713.57|1712.98|1712.48|1713.87|1713.57|1712.34|1711.94|922
1658148000000|2022-07-18 12:40:00|1712.97|1712.47|1714.32|1713.82|1714.47|1714.07|1712.1|1711.7|890
1658148300000|2022-07-18 12:45:00|1714.33|1713.83|1714.92|1714.62|1715.15|1714.76|1713.86|1713.47|915
1658148600000|2022-07-18 12:50:00|1715.02|1714.52|1715.04|1714.74|1715.45|1715.05|1714.4|1714.06|775
1658148900000|2022-07-18 12:55:00|1715.01|1714.71|1717.38|1717.08|1717.93|1717.44|1714.94|1714.57|953
1658149200000|2022-07-18 13:00:00|1717.36|1717.06|1715.57|1715.27|1717.59|1717.2|1714.58|1714.26|1146
1658149500000|2022-07-18 13:05:00|1715.6|1715.3|1714.61|1714.31|1716.64|1716.27|1713.59|1713.29|1265
1658149800000|2022-07-18 13:10:00|1714.6|1714.3|1715.68|1715.38|1715.93|1715.59|1714.37|1714.07|1054
1658150100000|2022-07-18 13:15:00|1715.6|1715.3|1715.56|1715.06|1716.18|1715.77|1714.95|1714.56|920
1658150400000|2022-07-18 13:20:00|1715.55|1715.05|1716.5|1716|1717.64|1717.31|1715.07|1714.7|868
1658150700000|2022-07-18 13:25:00|1716.51|1716.01|1718.14|1717.64|1718.33|1717.98|1716.51|1716.01|999
1658151000000|2022-07-18 13:30:00|1718.15|1717.65|1720.81|1720.51|1721.52|1721.21|1717.47|1717.03|1464
1658151300000|2022-07-18 13:35:00|1720.79|1720.49|1719.21|1718.91|1721.46|1720.98|1718.9|1718.58|1378
1658151600000|2022-07-18 13:40:00|1719.2|1718.9|1717.18|1716.68|1719.27|1718.9|1716.6|1716.2|1484
1658151900000|2022-07-18 13:45:00|1717.08|1716.78|1718.6|1718.1|1718.74|1718.24|1716.02|1715.59|1291
1658152200000|2022-07-18 13:50:00|1718.55|1718.25|1718.36|1718.06|1720.15|1719.77|1717.85|1717.55|1380
1658152500000|2022-07-18 13:55:00|1718.4|1718.1|1719.31|1718.81|1720.17|1719.77|1718.18|1717.88|1296
1658152800000|2022-07-18 14:00:00|1719.41|1718.91|1717.56|1717.26|1720|1719.61|1716.98|1716.49|1440
1658153100000|2022-07-18 14:05:00|1717.58|1717.28|1715.53|1715.03|1717.76|1717.37|1715.21|1714.88|1374
1658153400000|2022-07-18 14:10:00|1715.49|1715.19|1715.33|1715.03|1716.19|1715.79|1714.72|1714.35|1443
1658153700000|2022-07-18 14:15:00|1715.32|1715.02|1717.65|1717.15|1718.03|1717.65|1715.1|1714.79|1301
1658154000000|2022-07-18 14:20:00|1717.68|1717.18|1717.42|1716.92|1717.96|1717.59|1716.62|1716.15|1182
1658154300000|2022-07-18 14:25:00|1717.4|1716.9|1716.06|1715.56|1718.02|1717.72|1716.04|1715.54|1108
1658154600000|2022-07-18 14:30:00|1716.07|1715.57|1715.41|1715.11|1716.44|1716.02|1715.04|1714.65|1137
1658154900000|2022-07-18 14:35:00|1715.4|1715.1|1714.96|1714.46|1715.8|1715.5|1714.23|1713.84|1179
1658155200000|2022-07-18 14:40:00|1714.97|1714.47|1714.55|1714.05|1715.01|1714.51|1713.25|1712.95|1358
1658155500000|2022-07-18 14:45:00|1714.56|1714.06|1715.92|1715.62|1716.2|1715.71|1714.4|1714.01|1279
1658155800000|2022-07-18 14:50:00|1716.02|1715.52|1716.05|1715.55|1716.59|1716.15|1715.34|1714.84|1191
1658156100000|2022-07-18 14:55:00|1716.03|1715.53|1715.16|1714.86|1716.98|1716.5|1715.04|1714.67|1292
1658156400000|2022-07-18 15:00:00|1715.1|1714.8|1713.98|1713.68|1715.36|1715.06|1713.19|1712.82|1213
1658156700000|2022-07-18 15:05:00|1714.02|1713.72|1711.99|1711.49|1714.32|1713.98|1711.96|1711.49|1169
1658157000000|2022-07-18 15:10:00|1712.01|1711.51|1711.88|1711.58|1712.27|1711.87|1710.4|1710.01|1236
1658157300000|2022-07-18 15:15:00|1711.86|1711.56|1710.97|1710.67|1712.74|1712.33|1710.97|1710.63|1065
1658157600000|2022-07-18 15:20:00|1710.98|1710.68|1711.19|1710.89|1711.67|1711.3|1710.19|1709.77|1089
1658157900000|2022-07-18 15:25:00|1711.29|1710.79|1710.39|1709.89|1711.33|1710.94|1709.06|1708.66|1176
1658158200000|2022-07-18 15:30:00|1710.18|1709.68|1711.16|1710.66|1711.39|1710.98|1709.89|1709.45|979
1658158500000|2022-07-18 15:35:00|1711.15|1710.65|1710.21|1709.71|1711.35|1710.96|1709.88|1709.5|775
1658158800000|2022-07-18 15:40:00|1710.22|1709.72|1710.95|1710.45|1710.99|1710.53|1709.58|1709.19|757
1658159100000|2022-07-18 15:45:00|1710.94|1710.44|1710.8|1710.3|1711.28|1710.9|1710.18|1709.78|777
1658159400000|2022-07-18 15:50:00|1710.79|1710.29|1709.82|1709.52|1711.14|1710.74|1709.68|1709.32|756
1658159700000|2022-07-18 15:55:00|1709.81|1709.51|1710.72|1710.42|1710.93|1710.53|1709.28|1708.89|741
1658160000000|2022-07-18 16:00:00|1710.71|1710.41|1712.02|1711.52|1712.33|1711.89|1710.69|1710.28|887
1658160300000|2022-07-18 16:05:00|1711.91|1711.41|1711.3|1710.8|1712|1711.63|1711.26|1710.76|697
1658160600000|2022-07-18 16:10:00|1711.29|1710.79|1711.47|1710.97|1711.69|1711.19|1710.89|1710.52|609
1658160900000|2022-07-18 16:15:00|1711.48|1710.98|1711.26|1710.96|1711.77|1711.37|1710.71|1710.33|639
1658161200000|2022-07-18 16:20:00|1711.25|1710.95|1711.87|1711.37|1712.38|1712.01|1711.09|1710.68|604
1658161500000|2022-07-18 16:25:00|1711.88|1711.38|1712.05|1711.55|1712.08|1711.62|1711.27|1710.88|558
1658161800000|2022-07-18 16:30:00|1712.08|1711.58|1711.86|1711.36|1712.36|1711.97|1711.17|1710.83|494
1658162100000|2022-07-18 16:35:00|1711.84|1711.34|1712.17|1711.87|1712.66|1712.3|1711.67|1711.25|537
1658162400000|2022-07-18 16:40:00|1712.18|1711.88|1713.1|1712.6|1713.15|1712.8|1712.09|1711.76|592
1658162700000|2022-07-18 16:45:00|1713.11|1712.61|1712.08|1711.58|1713.11|1712.73|1711.78|1711.46|641
1658163000000|2022-07-18 16:50:00|1712.09|1711.59|1712.19|1711.89|1712.46|1712.06|1711.62|1711.24|688
1658163300000|2022-07-18 16:55:00|1712.24|1711.94|1712.31|1711.81|1712.67|1712.28|1711.49|1711.07|804
1658163600000|2022-07-18 17:00:00|1712.3|1711.8|1712.16|1711.86|1712.34|1711.93|1711.43|1711.05|792
1658163900000|2022-07-18 17:05:00|1712.19|1711.89|1712.15|1711.65|1712.46|1712|1711.91|1711.49|694
1658164200000|2022-07-18 17:10:00|1712.17|1711.67|1712.75|1712.45|1713.01|1712.52|1711.52|1711.12|681
1658164500000|2022-07-18 17:15:00|1712.72|1712.42|1712.27|1711.77|1713.08|1712.68|1711.81|1711.39|686
1658164800000|2022-07-18 17:20:00|1712.28|1711.78|1712.33|1712.03|1712.6|1712.24|1712.02|1711.63|601
1658165100000|2022-07-18 17:25:00|1712.34|1712.04|1712.43|1711.93|1712.8|1712.43|1712.1|1711.69|636
1658165400000|2022-07-18 17:30:00|1712.42|1711.92|1712.15|1711.65|1712.83|1712.37|1711.91|1711.52|666
1658165700000|2022-07-18 17:35:00|1712.16|1711.66|1711.8|1711.3|1712.65|1712.21|1711.75|1711.25|687
1658166000000|2022-07-18 17:40:00|1711.77|1711.27|1711.42|1710.92|1712.05|1711.55|1711.33|1710.83|615
1658166300000|2022-07-18 17:45:00|1711.4|1710.9|1710.89|1710.39|1712.09|1711.59|1710.63|1710.13|946
1658166600000|2022-07-18 17:50:00|1710.85|1710.35|1710.74|1710.24|1711.08|1710.58|1710.45|1709.95|627
1658166900000|2022-07-18 17:55:00|1710.72|1710.22|1710.04|1709.74|1710.77|1710.41|1709.89|1709.46|737
1658167200000|2022-07-18 18:00:00|1710.03|1709.73|1709.14|1708.84|1710.04|1709.74|1709.1|1708.76|617
1658167500000|2022-07-18 18:05:00|1709.16|1708.86|1709.76|1709.26|1709.96|1709.46|1709.11|1708.73|637
1658167800000|2022-07-18 18:10:00|1709.77|1709.27|1709.11|1708.81|1710.42|1709.92|1709.11|1708.72|538
1658168100000|2022-07-18 18:15:00|1709.12|1708.82|1710.59|1710.09|1710.59|1710.09|1709.01|1708.55|664
1658168400000|2022-07-18 18:20:00|1710.55|1710.05|1710.04|1709.54|1710.64|1710.14|1709.93|1709.43|540
1658168700000|2022-07-18 18:25:00|1710.05|1709.55|1710.24|1709.74|1710.31|1709.81|1709.47|1708.97|736
1658169000000|2022-07-18 18:30:00|1710.15|1709.65|1710.73|1710.23|1710.75|1710.32|1709.78|1709.28|596
1658169300000|2022-07-18 18:35:00|1710.72|1710.22|1710.9|1710.4|1711.26|1710.76|1710.67|1710.17|536
1658169600000|2022-07-18 18:40:00|1710.88|1710.38|1710.4|1709.9|1710.94|1710.44|1710.01|1709.51|625
1658169900000|2022-07-18 18:45:00|1710.38|1709.88|1709.58|1709.08|1710.64|1710.14|1709.37|1708.87|617
1658170200000|2022-07-18 18:50:00|1709.57|1709.07|1708.9|1708.4|1709.73|1709.23|1708.45|1707.95|747
1658170500000|2022-07-18 18:55:00|1708.92|1708.42|1708.02|1707.52|1709.32|1708.82|1707.89|1707.39|855
1658170800000|2022-07-18 19:00:00|1708.03|1707.53|1708.17|1707.67|1708.68|1708.3|1707.77|1707.27|709
1658171100000|2022-07-18 19:05:00|1708.16|1707.66|1708.62|1708.12|1708.74|1708.24|1708.06|1707.56|657
1658171400000|2022-07-18 19:10:00|1708.61|1708.11|1708.18|1707.68|1708.74|1708.38|1707.64|1707.24|699
1658171700000|2022-07-18 19:15:00|1708.2|1707.7|1708.21|1707.71|1708.49|1708.13|1707.67|1707.18|698
1658172000000|2022-07-18 19:20:00|1708.2|1707.7|1708.45|1707.95|1708.54|1708.08|1707.94|1707.54|639
1658172300000|2022-07-18 19:25:00|1708.46|1707.96|1707.96|1707.46|1708.55|1708.2|1707.92|1707.46|708
1658172600000|2022-07-18 19:30:00|1707.98|1707.48|1707.38|1707.08|1708.3|1707.9|1707.36|1706.93|872
1658172900000|2022-07-18 19:35:00|1707.37|1707.07|1708.16|1707.66|1708.21|1707.72|1707.37|1706.94|668
1658173200000|2022-07-18 19:40:00|1708.19|1707.69|1708.12|1707.62|1708.67|1708.17|1707.71|1707.21|732
1658173500000|2022-07-18 19:45:00|1708.13|1707.63|1707.14|1706.64|1708.23|1707.73|1707.04|1706.54|756
1658173800000|2022-07-18 19:50:00|1707.1|1706.6|1707.36|1706.86|1707.5|1707|1706.96|1706.46|688
1658174100000|2022-07-18 19:55:00|1707.34|1706.84|1707.69|1707.39|1708.23|1707.73|1707.16|1706.69|857
1658174400000|2022-07-18 20:00:00|1707.82|1707.32|1707.63|1707.13|1707.93|1707.43|1707.18|1706.68|654
1658174700000|2022-07-18 20:05:00|1707.68|1707.18|1708.69|1708.19|1708.7|1708.2|1707.65|1707.15|410
1658175000000|2022-07-18 20:10:00|1708.7|1708.2|1708.58|1708.08|1709.23|1708.73|1708.42|1708|428
1658175300000|2022-07-18 20:15:00|1708.57|1708.07|1708.56|1708.06|1708.88|1708.41|1708.19|1707.74|490
1658175600000|2022-07-18 20:20:00|1708.57|1708.07|1709.23|1708.73|1709.23|1708.73|1708.34|1707.96|400
1658175900000|2022-07-18 20:25:00|1709.24|1708.74|1708.82|1708.52|1709.28|1708.78|1708.77|1708.37|304
1658176200000|2022-07-18 20:30:00|1708.83|1708.53|1709.15|1708.65|1709.3|1708.8|1708.83|1708.35|468
1658176500000|2022-07-18 20:35:00|1709.21|1708.71|1709.24|1708.74|1709.4|1708.9|1709.05|1708.55|466
1658176800000|2022-07-18 20:40:00|1709.23|1708.73|1709.53|1709.03|1709.6|1709.1|1709.03|1708.62|266
1658177100000|2022-07-18 20:45:00|1709.5|1709|1709.31|1708.81|1709.56|1709.06|1709.19|1708.69|317
1658177400000|2022-07-18 20:50:00|1709.3|1708.8|1709.36|1708.86|1709.69|1709.19|1709.08|1708.58|300
1658177700000|2022-07-18 20:55:00|1709.32|1708.82|1709.52|1709.02|1710.47|1709.44|1709.21|1708.42|353
1658181600000|2022-07-18 22:00:00|1709.92|1709.42|1710.37|1709.87|1710.49|1709.99|1709.59|1709.09|293
1658181900000|2022-07-18 22:05:00|1710.35|1709.85|1710.39|1709.89|1710.56|1710.1|1710.23|1709.73|241
1658182200000|2022-07-18 22:10:00|1710.4|1709.9|1709.87|1709.37|1710.46|1709.96|1709.81|1709.31|173
1658182500000|2022-07-18 22:15:00|1709.88|1709.38|1709.82|1709.32|1710.05|1709.55|1709.66|1709.16|273
1658182800000|2022-07-18 22:20:00|1709.81|1709.31|1709.98|1709.48|1710.09|1709.59|1709.74|1709.24|229
1658183100000|2022-07-18 22:25:00|1710.18|1709.68|1710.04|1709.54|1710.18|1709.68|1709.78|1709.28|162
1658183400000|2022-07-18 22:30:00|1710.03|1709.53|1709.25|1708.75|1710.03|1709.53|1709.23|1708.73|275
1658183700000|2022-07-18 22:35:00|1709.23|1708.73|1709.02|1708.52|1709.29|1708.79|1708.86|1708.43|198
1658184000000|2022-07-18 22:40:00|1709.04|1708.54|1708.89|1708.39|1709.2|1708.75|1708.75|1708.28|149
1658184300000|2022-07-18 22:45:00|1708.88|1708.38|1708.87|1708.37|1709.08|1708.66|1708.79|1708.36|131
1658184600000|2022-07-18 22:50:00|1708.85|1708.35|1708.33|1707.83|1708.92|1708.52|1708.31|1707.81|190
1658184900000|2022-07-18 22:55:00|1708.35|1707.85|1708.38|1707.88|1708.7|1708.23|1708.2|1707.78|220
1658185200000|2022-07-18 23:00:00|1708.41|1707.91|1708.41|1707.91|1708.63|1708.15|1708.13|1707.74|174
1658185500000|2022-07-18 23:05:00|1708.43|1707.93|1708.64|1708.14|1708.69|1708.19|1707.97|1707.51|218
1658185800000|2022-07-18 23:10:00|1708.65|1708.15|1708.4|1707.9|1708.72|1708.22|1708.26|1707.76|178
1658186100000|2022-07-18 23:15:00|1708.37|1707.87|1708.26|1707.76|1708.56|1708.06|1708.13|1707.63|188
1658186400000|2022-07-18 23:20:00|1708.25|1707.75|1707.86|1707.36|1708.4|1707.9|1707.75|1707.25|181
1658186700000|2022-07-18 23:25:00|1707.85|1707.35|1708.94|1708.44|1708.98|1708.48|1707.68|1707.18|254
1658187000000|2022-07-18 23:30:00|1708.9|1708.4|1708.13|1707.63|1709.32|1708.82|1707.92|1707.42|388
1658187300000|2022-07-18 23:35:00|1708.12|1707.62|1707.85|1707.35|1708.15|1707.65|1707.74|1707.24|178
1658187600000|2022-07-18 23:40:00|1707.84|1707.34|1707.38|1706.88|1707.84|1707.34|1707.3|1706.8|310
1658187900000|2022-07-18 23:45:00|1707.39|1706.89|1707.7|1707.2|1707.82|1707.32|1707.29|1706.79|284
1658188200000|2022-07-18 23:50:00|1707.68|1707.18|1708.37|1707.87|1708.72|1708.22|1707.68|1707.18|284
1658188500000|2022-07-18 23:55:00|1708.38|1707.88|1708.53|1708.03|1708.67|1708.17|1708.14|1707.64|214
1658188800000|2022-07-19 00:00:00|1708.61|1708.11|1707.85|1707.35|1708.7|1708.2|1707.7|1707.2|472
1658189100000|2022-07-19 00:05:00|1707.83|1707.33|1707.79|1707.29|1708.26|1707.76|1707.55|1707.05|345
1658189400000|2022-07-19 00:10:00|1707.74|1707.24|1707.33|1706.83|1707.77|1707.27|1707.25|1706.79|307
1658189700000|2022-07-19 00:15:00|1707.32|1706.82|1705.92|1705.42|1707.35|1706.85|1705.58|1705.14|513
1658190000000|2022-07-19 00:20:00|1705.9|1705.4|1705.85|1705.35|1706.17|1705.74|1705.7|1705.3|233
1658190300000|2022-07-19 00:25:00|1705.87|1705.37|1706.6|1706.1|1706.69|1706.21|1705.8|1705.34|318
1658190600000|2022-07-19 00:30:00|1706.54|1706.04|1707.48|1706.98|1707.49|1706.99|1706.49|1705.99|426
1658190900000|2022-07-19 00:35:00|1707.47|1706.97|1706.79|1706.29|1707.95|1707.45|1706.61|1706.11|460
1658191200000|2022-07-19 00:40:00|1706.8|1706.3|1706.99|1706.49|1707|1706.5|1706.24|1705.74|311
1658191500000|2022-07-19 00:45:00|1707.01|1706.51|1707.5|1707|1707.79|1707.29|1706.8|1706.38|390
1658191800000|2022-07-19 00:50:00|1707.42|1706.92|1708.41|1707.91|1708.44|1707.94|1707.2|1706.7|459
1658192100000|2022-07-19 00:55:00|1708.44|1707.94|1708.08|1707.58|1708.44|1707.94|1707.75|1707.25|498
1658192400000|2022-07-19 01:00:00|1708.05|1707.55|1706.3|1705.8|1708.1|1707.6|1706.09|1705.67|1059
1658192700000|2022-07-19 01:05:00|1706.29|1705.79|1706.85|1706.35|1706.96|1706.46|1706.08|1705.58|601
1658193000000|2022-07-19 01:10:00|1706.84|1706.34|1705.94|1705.44|1706.96|1706.46|1705.9|1705.44|546
1658193300000|2022-07-19 01:15:00|1705.96|1705.46|1706.45|1705.95|1706.66|1706.16|1705.67|1705.17|632
1658193600000|2022-07-19 01:20:00|1706.48|1705.98|1706.81|1706.31|1707.17|1706.76|1706.18|1705.68|427
1658193900000|2022-07-19 01:25:00|1706.8|1706.3|1706.93|1706.43|1707.28|1706.78|1706.63|1706.13|579
1658194200000|2022-07-19 01:30:00|1706.91|1706.41|1707.12|1706.62|1707.7|1707.2|1706.64|1706.14|743
1658194500000|2022-07-19 01:35:00|1707.11|1706.61|1706.92|1706.42|1707.2|1706.7|1706.07|1705.57|850
1658194800000|2022-07-19 01:40:00|1706.9|1706.4|1707.43|1707.13|1707.57|1707.19|1706.22|1705.81|624
1658195100000|2022-07-19 01:45:00|1707.42|1707.12|1707.12|1706.62|1707.54|1707.19|1706.24|1705.74|723
1658195400000|2022-07-19 01:50:00|1707.06|1706.56|1706.78|1706.28|1707.3|1706.81|1706.56|1706.06|576
1658195700000|2022-07-19 01:55:00|1706.75|1706.25|1706.29|1705.79|1706.81|1706.31|1705.99|1705.49|689
1658196000000|2022-07-19 02:00:00|1706.31|1705.81|1706.88|1706.38|1707.04|1706.73|1706.1|1705.6|672
1658196300000|2022-07-19 02:05:00|1706.81|1706.31|1707.65|1707.15|1707.72|1707.33|1706.56|1706.06|629
1658196600000|2022-07-19 02:10:00|1707.58|1707.28|1707.89|1707.39|1707.89|1707.43|1707.39|1706.93|442
1658196900000|2022-07-19 02:15:00|1707.88|1707.38|1708.53|1708.03|1708.89|1708.39|1707.78|1707.28|536
1658197200000|2022-07-19 02:20:00|1708.52|1708.02|1708.09|1707.59|1708.84|1708.34|1708.01|1707.58|384
1658197500000|2022-07-19 02:25:00|1708.11|1707.61|1708.24|1707.74|1708.27|1707.89|1707.32|1706.91|423
1658197800000|2022-07-19 02:30:00|1708.22|1707.72|1707.54|1707.04|1708.24|1707.84|1707.36|1707|399
1658198100000|2022-07-19 02:35:00|1707.53|1707.03|1708.45|1707.95|1708.5|1708.13|1707.37|1706.97|470
1658198400000|2022-07-19 02:40:00|1708.44|1707.94|1708.09|1707.59|1708.52|1708.14|1707.73|1707.32|544
1658198700000|2022-07-19 02:45:00|1708.02|1707.52|1707.49|1707.19|1708.3|1707.88|1707.3|1706.92|500
1658199000000|2022-07-19 02:50:00|1707.6|1707.1|1707.27|1706.77|1707.6|1707.21|1706.95|1706.45|483
1658199300000|2022-07-19 02:55:00|1707.18|1706.88|1707.29|1706.79|1707.51|1707.04|1707.08|1706.69|418
1658199600000|2022-07-19 03:00:00|1707.25|1706.75|1707.25|1706.95|1707.92|1707.52|1706.99|1706.61|469
1658199900000|2022-07-19 03:05:00|1707.41|1706.91|1707.99|1707.49|1708.4|1708.02|1707.36|1706.86|466
1658200200000|2022-07-19 03:10:00|1707.94|1707.44|1708.11|1707.61|1708.4|1707.9|1707.49|1707.11|519
1658200500000|2022-07-19 03:15:00|1708.1|1707.6|1707.73|1707.23|1708.36|1707.86|1707.37|1706.87|487
1658200800000|2022-07-19 03:20:00|1707.74|1707.24|1708.1|1707.6|1708.34|1707.84|1707.56|1707.06|420
1658201100000|2022-07-19 03:25:00|1708.09|1707.59|1708.22|1707.72|1708.38|1707.88|1707.95|1707.45|389
1658201400000|2022-07-19 03:30:00|1708.2|1707.7|1708.35|1707.85|1708.45|1707.95|1708.05|1707.55|231
1658201700000|2022-07-19 03:35:00|1708.34|1707.84|1708.31|1707.81|1708.4|1707.9|1708.05|1707.55|233
1658202000000|2022-07-19 03:40:00|1708.27|1707.77|1708.89|1708.39|1709.03|1708.6|1708.15|1707.65|272
1658202300000|2022-07-19 03:45:00|1708.88|1708.38|1709.15|1708.65|1709.19|1708.81|1708.75|1708.34|294
1658202600000|2022-07-19 03:50:00|1709.16|1708.66|1709.78|1709.48|1709.97|1709.56|1709|1708.58|364
1658202900000|2022-07-19 03:55:00|1709.89|1709.39|1709.78|1709.28|1709.91|1709.52|1709.29|1708.91|431
1658203200000|2022-07-19 04:00:00|1709.77|1709.27|1709.58|1709.08|1709.92|1709.42|1709.36|1708.91|405
1658203500000|2022-07-19 04:05:00|1709.57|1709.07|1709.6|1709.1|1709.85|1709.35|1709.29|1708.92|325
1658203800000|2022-07-19 04:10:00|1709.61|1709.11|1709.8|1709.3|1709.92|1709.42|1709.57|1709.07|279
1658204100000|2022-07-19 04:15:00|1709.77|1709.27|1709.62|1709.12|1709.88|1709.38|1709.54|1709.12|296
1658204400000|2022-07-19 04:20:00|1709.63|1709.13|1709.65|1709.15|1709.94|1709.52|1709.46|1709.08|219
1658204700000|2022-07-19 04:25:00|1709.75|1709.25|1710|1709.5|1710.19|1709.75|1709.75|1709.25|305
1658205000000|2022-07-19 04:30:00|1710.02|1709.52|1708.59|1708.29|1710.16|1709.75|1708.41|1708.07|361
1658205300000|2022-07-19 04:35:00|1708.52|1708.22|1708.05|1707.55|1708.65|1708.25|1707.73|1707.26|406
1658205600000|2022-07-19 04:40:00|1707.95|1707.45|1708.4|1707.9|1708.43|1707.99|1707.89|1707.39|246
1658205900000|2022-07-19 04:45:00|1708.39|1707.89|1709.04|1708.54|1709.1|1708.66|1708.13|1707.63|393
1658206200000|2022-07-19 04:50:00|1709.03|1708.53|1708.78|1708.28|1709.38|1709.02|1708.61|1708.13|374
1658206500000|2022-07-19 04:55:00|1708.8|1708.3|1708.57|1708.07|1709.08|1708.72|1708.12|1707.82|451
1658206800000|2022-07-19 05:00:00|1708.62|1708.12|1709.97|1709.47|1710|1709.54|1708.18|1707.68|582
1658207100000|2022-07-19 05:05:00|1709.99|1709.49|1709.91|1709.41|1710.26|1709.86|1709.32|1708.85|407
1658207400000|2022-07-19 05:10:00|1709.92|1709.42|1710.09|1709.79|1710.41|1710.03|1709.92|1709.42|356
1658207700000|2022-07-19 05:15:00|1710.1|1709.8|1709.9|1709.4|1710.47|1710.11|1709.64|1709.14|396
1658208000000|2022-07-19 05:20:00|1709.89|1709.39|1709.61|1709.11|1710.13|1709.74|1709.55|1709.05|348
1658208300000|2022-07-19 05:25:00|1709.64|1709.14|1710.55|1710.05|1710.77|1710.27|1709.51|1709.14|492
1658208600000|2022-07-19 05:30:00|1710.53|1710.03|1710.68|1710.18|1711.53|1711.03|1710.09|1709.59|891
1658208900000|2022-07-19 05:35:00|1710.65|1710.15|1710.22|1709.72|1711.3|1710.86|1710.17|1709.67|581
1658209200000|2022-07-19 05:40:00|1710.35|1709.85|1710.86|1710.36|1711.01|1710.51|1710.28|1709.78|586
1658209500000|2022-07-19 05:45:00|1710.84|1710.34|1710.24|1709.74|1710.98|1710.57|1709.96|1709.46|552
1658209800000|2022-07-19 05:50:00|1710.25|1709.75|1710.03|1709.53|1710.69|1710.39|1709.83|1709.4|564
1658210100000|2022-07-19 05:55:00|1710.07|1709.57|1710.44|1709.94|1710.52|1710.17|1709.28|1708.8|606
1658210400000|2022-07-19 06:00:00|1710.48|1709.98|1710.11|1709.61|1711.12|1710.7|1709.83|1709.42|832
1658210700000|2022-07-19 06:05:00|1709.91|1709.68|1710.23|1709.73|1710.5|1710.07|1709.65|1709.28|792
1658211000000|2022-07-19 06:10:00|1710.22|1709.72|1709.8|1709.3|1710.23|1709.85|1709.31|1708.92|716
1658211300000|2022-07-19 06:15:00|1709.83|1709.33|1708.83|1708.33|1710.14|1709.68|1708.61|1708.18|657
1658211600000|2022-07-19 06:20:00|1708.82|1708.32|1708.87|1708.57|1709.68|1709.18|1708.35|1707.99|646
1658211900000|2022-07-19 06:25:00|1708.83|1708.53|1709.29|1708.99|1709.78|1709.4|1708.78|1708.4|646
1658212200000|2022-07-19 06:30:00|1709.4|1708.9|1708.83|1708.33|1709.67|1709.37|1708.61|1708.21|711
1658212500000|2022-07-19 06:35:00|1708.82|1708.32|1708.3|1708|1708.83|1708.47|1708.1|1707.71|724
1658212800000|2022-07-19 06:40:00|1708.31|1708.01|1708.82|1708.32|1708.87|1708.48|1708.03|1707.61|726
1658213100000|2022-07-19 06:45:00|1708.7|1708.4|1709.14|1708.84|1709.49|1709.15|1708.47|1708.11|576
1658213400000|2022-07-19 06:50:00|1709.17|1708.87|1709.29|1708.79|1709.43|1709.03|1708.98|1708.6|563
1658213700000|2022-07-19 06:55:00|1709.28|1708.78|1709.18|1708.68|1709.52|1709.13|1708.95|1708.54|637
1658214000000|2022-07-19 07:00:00|1709.19|1708.69|1709.73|1709.43|1710.53|1710.13|1709.1|1708.69|996
1658214300000|2022-07-19 07:05:00|1709.75|1709.45|1708.64|1708.34|1709.82|1709.45|1708.42|1707.98|1087
1658214600000|2022-07-19 07:10:00|1708.63|1708.33|1708.61|1708.31|1709.03|1708.63|1708.33|1707.98|1049
1658214900000|2022-07-19 07:15:00|1708.64|1708.34|1708.24|1707.94|1708.71|1708.34|1707.51|1707.21|918
1658215200000|2022-07-19 07:20:00|1708.34|1707.84|1708.6|1708.3|1709.22|1708.83|1708.14|1707.77|926
1658215500000|2022-07-19 07:25:00|1708.59|1708.29|1708.62|1708.12|1709.61|1709.24|1708.29|1707.9|951
1658215800000|2022-07-19 07:30:00|1708.69|1708.19|1708.88|1708.38|1709.91|1709.53|1708.4|1707.99|1189
1658216100000|2022-07-19 07:35:00|1708.86|1708.36|1709.61|1709.11|1710.71|1710.32|1708.58|1708.19|1043
1658216400000|2022-07-19 07:40:00|1709.58|1709.08|1709.66|1709.16|1710.36|1709.94|1709.09|1708.71|791
1658216700000|2022-07-19 07:45:00|1709.71|1709.21|1710.17|1709.87|1710.52|1710.2|1708.97|1708.59|811
1658217000000|2022-07-19 07:50:00|1710.18|1709.88|1710.57|1710.27|1711.29|1710.9|1709.87|1709.49|983
1658217300000|2022-07-19 07:55:00|1710.56|1710.26|1711.9|1711.6|1711.98|1711.65|1710.32|1709.93|1107
1658217600000|2022-07-19 08:00:00|1711.89|1711.59|1711.52|1711.22|1712.25|1711.89|1710.97|1710.58|1004
1658217900000|2022-07-19 08:05:00|1711.53|1711.23|1712.23|1711.93|1712.48|1712.08|1711.02|1710.64|871
1658218200000|2022-07-19 08:10:00|1712.16|1711.86|1711.72|1711.42|1712.42|1712.09|1711.56|1711.2|948
1658218500000|2022-07-19 08:15:00|1711.85|1711.35|1712.57|1712.07|1712.57|1712.19|1711.5|1711.13|816
1658218800000|2022-07-19 08:20:00|1712.56|1712.06|1712.57|1712.27|1712.85|1712.55|1711.56|1711.15|799
1658219100000|2022-07-19 08:25:00|1712.68|1712.38|1712.58|1712.28|1713.31|1713.01|1712.15|1711.76|825
1658219400000|2022-07-19 08:30:00|1712.59|1712.29|1712.33|1712.03|1713.03|1712.66|1712.09|1711.68|799
1658219700000|2022-07-19 08:35:00|1712.43|1711.93|1712.42|1712.12|1712.56|1712.16|1711.91|1711.49|709
1658220000000|2022-07-19 08:40:00|1712.41|1712.11|1712.49|1711.99|1712.86|1712.46|1712.03|1711.65|915
1658220300000|2022-07-19 08:45:00|1712.47|1711.97|1711.85|1711.55|1713.08|1712.7|1711.49|1711.13|790
1658220600000|2022-07-19 08:50:00|1711.84|1711.54|1712.52|1712.22|1712.58|1712.23|1711.61|1711.21|688
1658220900000|2022-07-19 08:55:00|1712.5|1712.2|1713.49|1713.19|1713.59|1713.25|1712.5|1712.15|720
1658221200000|2022-07-19 09:00:00|1713.59|1713.09|1712.8|1712.3|1713.64|1713.26|1712.28|1711.95|929
1658221500000|2022-07-19 09:05:00|1712.77|1712.27|1713.28|1712.78|1713.62|1713.3|1712.55|1712.15|778
1658221800000|2022-07-19 09:10:00|1713.24|1712.74|1713.11|1712.81|1713.45|1713.05|1712.79|1712.4|689
1658222100000|2022-07-19 09:15:00|1713.1|1712.8|1712.67|1712.17|1713.11|1712.8|1712.34|1711.93|747
1658222400000|2022-07-19 09:20:00|1712.58|1712.28|1713.27|1712.97|1713.57|1713.22|1712.53|1712.19|803
1658222700000|2022-07-19 09:25:00|1713.28|1712.98|1713.11|1712.81|1713.47|1713.07|1712.81|1712.46|754
1658223000000|2022-07-19 09:30:00|1713.13|1712.83|1713.08|1712.78|1714.24|1713.85|1712.93|1712.56|898
1658223300000|2022-07-19 09:35:00|1713.18|1712.68|1713.78|1713.28|1713.78|1713.41|1712.87|1712.49|714
1658223600000|2022-07-19 09:40:00|1713.8|1713.3|1714.28|1713.78|1714.53|1714.14|1713.36|1713|832
1658223900000|2022-07-19 09:45:00|1714.27|1713.77|1715.04|1714.54|1715.35|1714.99|1714.16|1713.77|947
1658224200000|2022-07-19 09:50:00|1715.06|1714.56|1714.43|1714.13|1715.32|1715.02|1714.17|1713.8|744
1658224500000|2022-07-19 09:55:00|1714.44|1714.14|1713.41|1713.11|1714.54|1714.2|1713.38|1713.01|754
1658224800000|2022-07-19 10:00:00|1713.45|1713.15|1714.38|1713.88|1714.51|1714.11|1713.1|1712.71|905
1658225100000|2022-07-19 10:05:00|1714.37|1714.07|1715.74|1715.24|1715.87|1715.45|1714.28|1713.9|952
1658225400000|2022-07-19 10:10:00|1715.62|1715.32|1715.27|1714.77|1715.73|1715.35|1714.67|1714.29|776
1658225700000|2022-07-19 10:15:00|1715.28|1714.78|1714.51|1714.21|1715.29|1714.92|1714.32|1713.96|818
1658226000000|2022-07-19 10:20:00|1714.56|1714.26|1714.36|1714.06|1715.15|1714.75|1714.32|1714.02|673
1658226300000|2022-07-19 10:25:00|1714.37|1714.07|1714.96|1714.66|1715.37|1714.97|1714.19|1713.79|669
1658226600000|2022-07-19 10:30:00|1715.02|1714.72|1714.34|1714.04|1715.3|1714.88|1714.15|1713.76|535
1658226900000|2022-07-19 10:35:00|1714.32|1714.02|1714.75|1714.45|1715.64|1715.34|1714.3|1713.91|800
1658227200000|2022-07-19 10:40:00|1714.74|1714.44|1715.9|1715.4|1715.92|1715.55|1714.41|1714.09|775
1658227500000|2022-07-19 10:45:00|1715.79|1715.49|1716.34|1716.04|1716.51|1716.13|1715.42|1715.08|764
1658227800000|2022-07-19 10:50:00|1716.28|1715.98|1717.35|1716.85|1717.4|1717.05|1715.83|1715.49|903
1658228100000|2022-07-19 10:55:00|1717.34|1716.84|1717.28|1716.78|1717.36|1716.96|1716.03|1715.73|919
1658228400000|2022-07-19 11:00:00|1717.29|1716.79|1716.52|1716.22|1717.38|1717.07|1716.19|1715.81|936
1658228700000|2022-07-19 11:05:00|1716.53|1716.23|1717.56|1717.06|1718.69|1718.31|1716.46|1716.07|817
1658229000000|2022-07-19 11:10:00|1717.57|1717.07|1717.62|1717.12|1718.39|1718.06|1716.54|1716.18|941
1658229300000|2022-07-19 11:15:00|1717.52|1717.22|1717.84|1717.54|1717.99|1717.67|1717.2|1716.9|629
1658229600000|2022-07-19 11:20:00|1717.97|1717.47|1717.18|1716.88|1718.27|1717.87|1716.86|1716.47|641
1658229900000|2022-07-19 11:25:00|1717.22|1716.92|1716.73|1716.23|1717.44|1717.08|1716.54|1716.14|751
1658230200000|2022-07-19 11:30:00|1716.72|1716.22|1717.11|1716.81|1717.32|1716.95|1715.86|1715.46|845
1658230500000|2022-07-19 11:35:00|1717.12|1716.82|1716.65|1716.15|1717.22|1716.87|1716.18|1715.79|693
1658230800000|2022-07-19 11:40:00|1716.6|1716.1|1716.92|1716.62|1717.12|1716.79|1716.18|1715.79|798
1658231100000|2022-07-19 11:45:00|1716.9|1716.6|1716.49|1716.19|1717.35|1717.04|1716.44|1716.1|643
1658231400000|2022-07-19 11:50:00|1716.52|1716.22|1714.71|1714.41|1716.63|1716.23|1714.67|1714.28|846
1658231700000|2022-07-19 11:55:00|1714.72|1714.42|1714.23|1713.93|1715.12|1714.79|1713.57|1713.07|837
1658232000000|2022-07-19 12:00:00|1714.4|1714.1|1714.65|1714.15|1715.12|1714.8|1714.01|1713.51|787
1658232300000|2022-07-19 12:05:00|1714.66|1714.16|1713.93|1713.63|1714.84|1714.43|1713.82|1713.43|628
1658232600000|2022-07-19 12:10:00|1713.94|1713.64|1713.5|1713|1714.22|1713.86|1712.79|1712.44|681
1658232900000|2022-07-19 12:15:00|1713.51|1713.01|1711.66|1711.36|1713.97|1713.57|1711.46|1711.16|788
1658233200000|2022-07-19 12:20:00|1711.92|1711.62|1709.85|1709.55|1712.26|1711.76|1709.6|1709.15|1281
1658233500000|2022-07-19 12:25:00|1709.68|1709.38|1710.05|1709.55|1710.35|1710.02|1708.77|1708.33|1315
1658233800000|2022-07-19 12:30:00|1709.98|1709.68|1710.22|1709.92|1711.74|1711.28|1709.18|1708.79|1239
1658234100000|2022-07-19 12:35:00|1710.15|1709.85|1708.98|1708.68|1711.02|1710.64|1708.98|1708.64|1027
1658234400000|2022-07-19 12:40:00|1709.04|1708.74|1709.73|1709.43|1710.13|1709.64|1708.86|1708.53|1033
1658234700000|2022-07-19 12:45:00|1709.71|1709.41|1709.22|1708.92|1709.93|1709.61|1708.76|1708.38|1082
1658235000000|2022-07-19 12:50:00|1709.21|1708.91|1709.95|1709.65|1710.39|1709.91|1709.21|1708.78|1101
1658235300000|2022-07-19 12:55:00|1709.87|1709.57|1709.12|1708.82|1709.94|1709.61|1708.8|1708.4|1067
1658235600000|2022-07-19 13:00:00|1709.17|1708.67|1710.02|1709.52|1710.92|1710.55|1708.76|1708.46|1270
1658235900000|2022-07-19 13:05:00|1710.03|1709.53|1710.91|1710.61|1711.46|1711|1709.37|1708.89|1313
1658236200000|2022-07-19 13:10:00|1710.9|1710.6|1711.12|1710.62|1711.87|1711.51|1710.74|1710.31|1127
1658236500000|2022-07-19 13:15:00|1711.11|1710.61|1710.33|1710.03|1711.17|1710.79|1709.86|1709.5|1020
1658236800000|2022-07-19 13:20:00|1710.36|1710.06|1710.75|1710.45|1711.68|1711.32|1710.33|1709.94|1070
1658237100000|2022-07-19 13:25:00|1710.76|1710.46|1711.36|1711.06|1712.44|1711.99|1710.49|1710.19|1246
1658237400000|2022-07-19 13:30:00|1711.34|1711.04|1712.77|1712.47|1713.21|1712.89|1710.6|1710.24|1370
1658237700000|2022-07-19 13:35:00|1712.78|1712.48|1713.56|1713.26|1714.77|1714.47|1712.21|1711.86|1411
1658238000000|2022-07-19 13:40:00|1713.71|1713.21|1713.75|1713.45|1714.28|1713.93|1712.81|1712.47|1390
1658238300000|2022-07-19 13:45:00|1713.69|1713.39|1711.99|1711.69|1713.86|1713.55|1711.46|1711.06|1299
1658238600000|2022-07-19 13:50:00|1712.25|1711.95|1711.23|1710.93|1713.56|1713.17|1711|1710.62|1165
1658238900000|2022-07-19 13:55:00|1711.34|1710.84|1711.23|1710.93|1712.11|1711.76|1710.89|1710.59|1177
1658239200000|2022-07-19 14:00:00|1711.12|1710.82|1711.55|1711.25|1713.56|1713.18|1711.07|1710.77|1269
1658239500000|2022-07-19 14:05:00|1711.61|1711.31|1713.13|1712.83|1713.38|1713.06|1711.55|1711.15|1128
1658239800000|2022-07-19 14:10:00|1713.16|1712.86|1712.64|1712.34|1714.63|1714.33|1712.49|1712.11|1400
1658240100000|2022-07-19 14:15:00|1712.65|1712.35|1711.34|1710.84|1712.94|1712.46|1710.81|1710.51|1360
1658240400000|2022-07-19 14:20:00|1711.35|1710.85|1710.34|1710.04|1712.02|1711.72|1710.02|1709.62|1456
1658240700000|2022-07-19 14:25:00|1710.36|1710.06|1710.99|1710.69|1711.75|1711.27|1709.9|1709.53|1345
1658241000000|2022-07-19 14:30:00|1710.98|1710.68|1711.32|1710.82|1712.72|1712.3|1710.73|1710.43|1249
1658241300000|2022-07-19 14:35:00|1711.33|1710.83|1711.52|1711.22|1711.83|1711.46|1710.78|1710.41|1122
1658241600000|2022-07-19 14:40:00|1711.51|1711.21|1710.93|1710.63|1712.45|1712.09|1710.76|1710.46|1137
1658241900000|2022-07-19 14:45:00|1710.92|1710.62|1712.21|1711.91|1712.39|1712|1710.83|1710.45|1285
1658242200000|2022-07-19 14:50:00|1712.2|1711.9|1712.09|1711.79|1713.07|1712.77|1711.85|1711.47|1248
1658242500000|2022-07-19 14:55:00|1712.1|1711.8|1713.18|1712.88|1713.82|1713.47|1711.63|1711.24|924
1658242800000|2022-07-19 15:00:00|1713.19|1712.89|1713.59|1713.29|1714.11|1713.72|1712.84|1712.45|1054
1658243100000|2022-07-19 15:05:00|1713.65|1713.35|1713.84|1713.54|1713.92|1713.62|1712.61|1712.21|1153
1658243400000|2022-07-19 15:10:00|1713.87|1713.57|1714.41|1714.11|1714.85|1714.47|1713.48|1713.18|1159
1658243700000|2022-07-19 15:15:00|1714.44|1714.14|1714.28|1713.98|1714.89|1714.5|1714.02|1713.54|1011
1658244000000|2022-07-19 15:20:00|1714.33|1714.03|1712.95|1712.65|1714.59|1714.25|1712.83|1712.45|890
1658244300000|2022-07-19 15:25:00|1712.89|1712.59|1714.7|1714.4|1714.76|1714.41|1712.79|1712.49|899
1658244600000|2022-07-19 15:30:00|1714.69|1714.39|1715.09|1714.59|1715.4|1715.01|1714.43|1714.07|813
1658244900000|2022-07-19 15:35:00|1715.1|1714.6|1714.79|1714.49|1715.49|1715.19|1714.39|1714.08|881
1658245200000|2022-07-19 15:40:00|1714.88|1714.38|1714.11|1713.81|1714.88|1714.48|1714.11|1713.71|647
1658245500000|2022-07-19 15:45:00|1714.15|1713.85|1713.94|1713.64|1714.41|1714.03|1713.73|1713.37|746
1658245800000|2022-07-19 15:50:00|1713.91|1713.61|1714|1713.7|1714.37|1714.03|1713.39|1713.02|832
1658246100000|2022-07-19 15:55:00|1713.99|1713.69|1714.56|1714.26|1714.72|1714.37|1713.77|1713.38|876
1658246400000|2022-07-19 16:00:00|1714.64|1714.34|1712.71|1712.21|1714.82|1714.38|1712.59|1712.2|869
1658246700000|2022-07-19 16:05:00|1712.7|1712.2|1712.41|1711.91|1712.71|1712.32|1712.03|1711.68|787
1658247000000|2022-07-19 16:10:00|1712.4|1711.9|1712.75|1712.25|1713.36|1712.95|1712.11|1711.71|697
1658247300000|2022-07-19 16:15:00|1712.77|1712.27|1712.63|1712.13|1713.05|1712.67|1712.52|1712.11|587
1658247600000|2022-07-19 16:20:00|1712.62|1712.12|1713.22|1712.92|1713.34|1712.95|1712.41|1712.02|625
1658247900000|2022-07-19 16:25:00|1713.32|1712.82|1713.08|1712.58|1713.34|1712.94|1712.68|1712.26|666
1658248200000|2022-07-19 16:30:00|1713.06|1712.56|1713.45|1713.15|1714.13|1713.77|1712.98|1712.53|575
1658248500000|2022-07-19 16:35:00|1713.46|1713.16|1712.79|1712.29|1713.54|1713.16|1712.66|1712.29|585
1658248800000|2022-07-19 16:40:00|1712.68|1712.38|1711.41|1711.11|1712.86|1712.45|1711.35|1711|764
1658249100000|2022-07-19 16:45:00|1711.4|1711.1|1711.73|1711.43|1711.98|1711.54|1711.21|1710.82|585
1658249400000|2022-07-19 16:50:00|1711.72|1711.42|1711.75|1711.45|1712.01|1711.66|1711.4|1711.01|652
1658249700000|2022-07-19 16:55:00|1711.71|1711.41|1711.77|1711.27|1712.22|1711.84|1711.45|1711.08|595
1658250000000|2022-07-19 17:00:00|1711.78|1711.28|1711.49|1711.19|1712.04|1711.71|1711.4|1711|534
1658250300000|2022-07-19 17:05:00|1711.47|1711.17|1711.48|1710.98|1711.84|1711.48|1711.18|1710.78|568
1658250600000|2022-07-19 17:10:00|1711.37|1711.07|1712.42|1712.12|1712.57|1712.22|1711.3|1710.94|595
1658250900000|2022-07-19 17:15:00|1712.41|1712.11|1712.76|1712.26|1712.8|1712.42|1712.19|1711.81|567
1658251200000|2022-07-19 17:20:00|1712.75|1712.25|1712.78|1712.28|1712.85|1712.41|1711.93|1711.58|633
1658251500000|2022-07-19 17:25:00|1712.72|1712.42|1712.1|1711.6|1713.37|1712.99|1711.99|1711.6|817
1658251800000|2022-07-19 17:30:00|1712.14|1711.64|1712.31|1712.01|1712.57|1712.23|1711.95|1711.49|721
1658252100000|2022-07-19 17:35:00|1712.3|1712|1713|1712.5|1713.16|1712.75|1712.3|1711.91|539
1658252400000|2022-07-19 17:40:00|1712.82|1712.52|1712.25|1711.75|1713.26|1712.9|1712.08|1711.67|560
1658252700000|2022-07-19 17:45:00|1712.26|1711.76|1711.46|1711.16|1712.35|1711.98|1711.45|1711.07|560
1658253000000|2022-07-19 17:50:00|1711.49|1711.19|1711.33|1711.03|1711.74|1711.36|1711.07|1710.67|648
1658253300000|2022-07-19 17:55:00|1711.29|1710.99|1711.19|1710.89|1711.51|1711.14|1711.06|1710.66|641
1658253600000|2022-07-19 18:00:00|1711.18|1710.88|1711.27|1710.77|1711.73|1711.36|1711|1710.6|629
1658253900000|2022-07-19 18:05:00|1711.26|1710.76|1711.05|1710.55|1711.32|1710.89|1710.77|1710.4|570
1658254200000|2022-07-19 18:10:00|1711.06|1710.56|1710.88|1710.38|1711.22|1710.77|1710.36|1709.98|622
1658254500000|2022-07-19 18:15:00|1710.87|1710.37|1711.54|1711.04|1711.66|1711.29|1710.7|1710.33|638
1658254800000|2022-07-19 18:20:00|1711.61|1711.11|1711.59|1711.09|1711.65|1711.26|1711.1|1710.7|537
1658255100000|2022-07-19 18:25:00|1711.56|1711.06|1711.97|1711.47|1712.11|1711.71|1711.27|1710.77|670
1658255400000|2022-07-19 18:30:00|1711.95|1711.45|1711.03|1710.53|1711.97|1711.47|1710.93|1710.51|678
1658255700000|2022-07-19 18:35:00|1711.08|1710.58|1710.54|1710.24|1711.12|1710.75|1710.35|1709.98|631
1658256000000|2022-07-19 18:40:00|1710.53|1710.23|1710.66|1710.16|1710.87|1710.43|1710|1709.68|631
1658256300000|2022-07-19 18:45:00|1710.65|1710.15|1710.53|1710.03|1710.68|1710.24|1709.96|1709.58|580
1658256600000|2022-07-19 18:50:00|1710.52|1710.02|1710.71|1710.21|1710.81|1710.39|1710.05|1709.71|678
1658256900000|2022-07-19 18:55:00|1710.74|1710.24|1710.42|1710.12|1710.89|1710.48|1710.25|1709.91|909
1658257200000|2022-07-19 19:00:00|1710.45|1710.15|1710.48|1709.98|1710.86|1710.49|1710.18|1709.77|702
1658257500000|2022-07-19 19:05:00|1710.51|1710.01|1711.56|1711.06|1711.59|1711.22|1710.22|1709.8|660
1658257800000|2022-07-19 19:10:00|1711.57|1711.07|1711.47|1711.17|1711.79|1711.38|1711.29|1710.87|600
1658258100000|2022-07-19 19:15:00|1711.56|1711.06|1711.7|1711.2|1711.78|1711.39|1711.17|1710.85|498
1658258400000|2022-07-19 19:20:00|1711.69|1711.19|1712.27|1711.77|1712.27|1711.77|1711.57|1711.15|524
1658258700000|2022-07-19 19:25:00|1712.25|1711.75|1712.76|1712.26|1712.99|1712.6|1712.04|1711.54|633
1658259000000|2022-07-19 19:30:00|1712.77|1712.27|1712.03|1711.73|1712.78|1712.28|1711.95|1711.54|613
1658259300000|2022-07-19 19:35:00|1712.02|1711.72|1711.9|1711.4|1712.13|1711.72|1711.77|1711.35|581
1658259600000|2022-07-19 19:40:00|1711.93|1711.43|1711.7|1711.2|1711.97|1711.47|1711.37|1711.05|525
1658259900000|2022-07-19 19:45:00|1711.69|1711.19|1711.94|1711.44|1711.97|1711.52|1711.32|1710.92|577
1658260200000|2022-07-19 19:50:00|1711.99|1711.49|1711.56|1711.06|1712.23|1711.86|1711.32|1710.9|661
1658260500000|2022-07-19 19:55:00|1711.57|1711.07|1712.37|1712.07|1712.48|1712.08|1710.88|1710.5|947
1658260800000|2022-07-19 20:00:00|1712.32|1712.02|1712.28|1711.78|1712.38|1712.02|1712.02|1711.63|463
1658261100000|2022-07-19 20:05:00|1712.24|1711.74|1712.28|1711.98|1712.58|1712.18|1712.12|1711.72|350
1658261400000|2022-07-19 20:10:00|1712.32|1712.02|1712.34|1711.84|1712.47|1712.11|1712.18|1711.79|246
1658261700000|2022-07-19 20:15:00|1712.36|1711.86|1712.07|1711.77|1712.36|1711.96|1711.94|1711.53|272
1658262000000|2022-07-19 20:20:00|1712.08|1711.78|1711.33|1711.03|1712.22|1711.8|1711.26|1710.89|284
1658262300000|2022-07-19 20:25:00|1711.31|1711.01|1711.56|1711.06|1711.62|1711.24|1711.31|1710.93|241
1658262600000|2022-07-19 20:30:00|1711.55|1711.05|1712.05|1711.55|1712.16|1711.77|1711.53|1711.05|332
1658262900000|2022-07-19 20:35:00|1712.06|1711.56|1711.9|1711.4|1712.15|1711.65|1711.84|1711.34|250
1658263200000|2022-07-19 20:40:00|1711.88|1711.38|1711.96|1711.46|1712.09|1711.59|1711.65|1711.15|274
1658263500000|2022-07-19 20:45:00|1711.97|1711.47|1711.85|1711.35|1711.97|1711.47|1711.62|1711.12|292
1658263800000|2022-07-19 20:50:00|1711.86|1711.36|1711.65|1711.15|1712.13|1711.63|1711.56|1711.06|272
1658264100000|2022-07-19 20:55:00|1711.6|1711.1|1712.11|1711.61|1713.67|1712.01|1711.37|1710.87|312
1658268000000|2022-07-19 22:00:00|1711.95|1711.45|1711.47|1710.97|1712.17|1711.67|1711.47|1710.97|189
1658268300000|2022-07-19 22:05:00|1711.54|1711.04|1711.61|1711.31|1711.92|1711.42|1711.35|1710.9|195
1658268600000|2022-07-19 22:10:00|1711.64|1711.34|1712.02|1711.52|1712.12|1711.69|1711.63|1711.22|222
1658268900000|2022-07-19 22:15:00|1712.03|1711.53|1712.26|1711.76|1712.32|1711.82|1711.91|1711.41|200
1658269200000|2022-07-19 22:20:00|1712.25|1711.75|1712.22|1711.72|1712.56|1712.06|1712.14|1711.64|231
1658269500000|2022-07-19 22:25:00|1712.21|1711.71|1712.37|1711.87|1712.52|1712.02|1712.21|1711.71|181
1658269800000|2022-07-19 22:30:00|1712.34|1711.84|1712.33|1711.83|1712.42|1711.92|1712.18|1711.68|203
1658270100000|2022-07-19 22:35:00|1712.34|1711.84|1712.32|1711.82|1712.58|1712.08|1712.28|1711.78|202
1658270400000|2022-07-19 22:40:00|1712.29|1711.79|1712.38|1711.88|1712.5|1712.04|1712.28|1711.79|159
1658270700000|2022-07-19 22:45:00|1712.35|1711.85|1712.4|1711.9|1712.59|1712.09|1712.35|1711.85|188
1658271000000|2022-07-19 22:50:00|1712.43|1711.93|1712.59|1712.29|1712.81|1712.31|1712.38|1711.88|147
1658271300000|2022-07-19 22:55:00|1712.56|1712.26|1712.4|1711.9|1712.72|1712.26|1712.34|1711.84|129
1658271600000|2022-07-19 23:00:00|1712.41|1711.91|1711.93|1711.43|1712.42|1711.92|1711.64|1711.23|223
1658271900000|2022-07-19 23:05:00|1711.94|1711.44|1712.13|1711.63|1712.26|1711.76|1711.71|1711.32|155
1658272200000|2022-07-19 23:10:00|1712.1|1711.6|1712.3|1711.8|1712.4|1711.93|1711.94|1711.54|191
1658272500000|2022-07-19 23:15:00|1712.31|1711.81|1712.16|1711.66|1712.38|1711.98|1712.12|1711.66|165
1658272800000|2022-07-19 23:20:00|1712.17|1711.67|1711.95|1711.45|1712.36|1711.98|1711.86|1711.44|258
1658273100000|2022-07-19 23:25:00|1711.94|1711.44|1711.04|1710.54|1711.94|1711.55|1710.81|1710.41|286
1658273400000|2022-07-19 23:30:00|1711.05|1710.55|1711.05|1710.55|1711.11|1710.71|1710.3|1709.86|436
1658273700000|2022-07-19 23:35:00|1710.98|1710.68|1711.12|1710.62|1711.15|1710.74|1710.75|1710.31|238
1658274000000|2022-07-19 23:40:00|1711.11|1710.61|1711.13|1710.63|1711.33|1710.87|1710.86|1710.36|285
1658274300000|2022-07-19 23:45:00|1711.11|1710.61|1710.37|1709.87|1711.26|1710.84|1709.77|1709.47|483
1658274600000|2022-07-19 23:50:00|1710.36|1709.86|1710.17|1709.67|1710.59|1710.09|1710.13|1709.63|226
1658274900000|2022-07-19 23:55:00|1710.25|1709.75|1710.3|1709.8|1710.59|1710.09|1710.23|1709.73|220
1658275200000|2022-07-20 00:00:00|1710.27|1709.77|1710.3|1709.8|1710.85|1710.35|1710.24|1709.74|480
1658275500000|2022-07-20 00:05:00|1710.26|1709.76|1710.54|1710.04|1710.74|1710.28|1710.26|1709.76|317
1658275800000|2022-07-20 00:10:00|1710.55|1710.05|1710.58|1710.08|1710.86|1710.36|1710.3|1709.8|341
1658276100000|2022-07-20 00:15:00|1710.56|1710.06|1711.53|1711.03|1711.91|1711.43|1710.55|1710.05|583
1658276400000|2022-07-20 00:20:00|1711.52|1711.02|1711.56|1711.06|1711.6|1711.19|1710.74|1710.35|431
1658276700000|2022-07-20 00:25:00|1711.58|1711.08|1711.91|1711.61|1712.19|1711.83|1711.27|1710.97|455
1658277000000|2022-07-20 00:30:00|1711.88|1711.58|1711.64|1711.14|1712.03|1711.7|1711.4|1710.91|380
1658277300000|2022-07-20 00:35:00|1711.59|1711.09|1711.65|1711.15|1712.07|1711.63|1711.38|1710.99|343
1658277600000|2022-07-20 00:40:00|1711.55|1711.25|1711.74|1711.24|1711.95|1711.55|1711.44|1710.94|324
1658277900000|2022-07-20 00:45:00|1711.71|1711.21|1711.47|1710.97|1711.71|1711.27|1711.33|1710.92|291
1658278200000|2022-07-20 00:50:00|1711.48|1710.98|1712.33|1711.83|1712.38|1711.88|1711.46|1710.96|536
1658278500000|2022-07-20 00:55:00|1712.35|1711.85|1712.54|1712.04|1712.87|1712.42|1712.15|1711.69|407
1658278800000|2022-07-20 01:00:00|1712.53|1712.03|1711.9|1711.4|1712.9|1712.4|1711.33|1710.99|829
1658279100000|2022-07-20 01:05:00|1711.91|1711.41|1711.32|1710.82|1712.12|1711.72|1711.06|1710.7|511
1658279400000|2022-07-20 01:10:00|1711.31|1710.81|1711.08|1710.78|1711.42|1711.02|1710.8|1710.39|477
1658279700000|2022-07-20 01:15:00|1711.09|1710.79|1711.31|1710.81|1711.52|1711.11|1710.9|1710.5|557
1658280000000|2022-07-20 01:20:00|1711.32|1710.82|1710.52|1710.02|1711.42|1710.98|1710.38|1709.95|410
1658280300000|2022-07-20 01:25:00|1710.51|1710.01|1711.35|1710.85|1711.67|1711.17|1710.49|1709.99|626
1658280600000|2022-07-20 01:30:00|1711.32|1710.82|1710.79|1710.29|1711.39|1710.91|1709.81|1709.35|715
1658280900000|2022-07-20 01:35:00|1710.77|1710.27|1710.5|1710.2|1711.17|1710.77|1710.21|1709.79|533
1658281200000|2022-07-20 01:40:00|1710.49|1710.19|1712.31|1711.81|1713.13|1712.68|1710.35|1709.94|908
1658281500000|2022-07-20 01:45:00|1712.32|1711.82|1711.25|1710.75|1712.34|1711.84|1711.03|1710.65|490
1658281800000|2022-07-20 01:50:00|1711.26|1710.76|1711.26|1710.76|1711.61|1711.12|1711|1710.64|463
1658282100000|2022-07-20 01:55:00|1711.28|1710.78|1710.13|1709.83|1711.51|1711.1|1709.98|1709.64|425
1658282400000|2022-07-20 02:00:00|1710.11|1709.81|1710.56|1710.06|1710.85|1710.45|1710.02|1709.63|433
1658282700000|2022-07-20 02:05:00|1710.63|1710.13|1710.31|1709.81|1710.66|1710.36|1709.96|1709.46|418
1658283000000|2022-07-20 02:10:00|1710.32|1709.82|1710.55|1710.05|1710.88|1710.51|1710.01|1709.61|487
1658283300000|2022-07-20 02:15:00|1710.57|1710.07|1711.55|1711.05|1711.74|1711.3|1710.28|1709.82|457
1658283600000|2022-07-20 02:20:00|1711.56|1711.06|1711.4|1710.9|1711.79|1711.47|1711.25|1710.85|394
1658283900000|2022-07-20 02:25:00|1711.3|1711|1711.49|1710.99|1711.93|1711.53|1711.21|1710.77|415
1658284200000|2022-07-20 02:30:00|1711.37|1711.07|1711|1710.5|1711.53|1711.14|1710.78|1710.33|459
1658284500000|2022-07-20 02:35:00|1711.01|1710.51|1711.38|1710.88|1711.54|1711.05|1710.56|1710.15|547
1658284800000|2022-07-20 02:40:00|1711.34|1710.84|1711.83|1711.53|1711.99|1711.55|1711.22|1710.79|511
1658285100000|2022-07-20 02:45:00|1711.82|1711.52|1711.32|1711.02|1712.11|1711.78|1711.09|1710.72|597
1658285400000|2022-07-20 02:50:00|1711.3|1711|1711.75|1711.25|1711.93|1711.53|1710.97|1710.59|447
1658285700000|2022-07-20 02:55:00|1711.78|1711.28|1711.58|1711.08|1712.01|1711.67|1711.19|1710.79|535
1658286000000|2022-07-20 03:00:00|1711.56|1711.06|1711.51|1711.01|1711.92|1711.46|1711.15|1710.75|387
1658286300000|2022-07-20 03:05:00|1711.37|1711.07|1711.7|1711.2|1712.02|1711.61|1711.22|1710.72|384
1658286600000|2022-07-20 03:10:00|1711.69|1711.19|1712|1711.5|1712.22|1711.83|1711.39|1710.96|308
1658286900000|2022-07-20 03:15:00|1712.06|1711.56|1712.29|1711.79|1712.35|1712|1711.85|1711.43|328
1658287200000|2022-07-20 03:20:00|1712.26|1711.76|1712.36|1712.06|1712.83|1712.43|1712.12|1711.76|331
1658287500000|2022-07-20 03:25:00|1712.37|1712.07|1712.9|1712.6|1713.35|1713.05|1712.03|1711.63|406
1658287800000|2022-07-20 03:30:00|1712.92|1712.62|1713.29|1712.99|1713.64|1713.24|1712.87|1712.5|412
1658288100000|2022-07-20 03:35:00|1713.39|1712.89|1713.44|1712.94|1713.6|1713.29|1713.24|1712.87|379
1658288400000|2022-07-20 03:40:00|1713.45|1712.95|1713.43|1712.93|1713.69|1713.27|1713.23|1712.83|216
1658288700000|2022-07-20 03:45:00|1713.38|1712.88|1712.81|1712.51|1713.59|1713.09|1712.6|1712.2|407
1658289000000|2022-07-20 03:50:00|1712.82|1712.52|1712.27|1711.77|1713.03|1712.66|1711.45|1711.05|653
1658289300000|2022-07-20 03:55:00|1712.19|1711.69|1712.47|1711.97|1712.89|1712.39|1712.14|1711.64|345
1658289600000|2022-07-20 04:00:00|1712.48|1711.98|1712.53|1712.03|1712.72|1712.29|1712.3|1711.87|281
1658289900000|2022-07-20 04:05:00|1712.54|1712.04|1712.74|1712.24|1712.82|1712.43|1712.26|1711.86|327
1658290200000|2022-07-20 04:10:00|1712.76|1712.26|1713.25|1712.75|1713.29|1712.91|1712.63|1712.23|336
1658290500000|2022-07-20 04:15:00|1713.24|1712.74|1712.9|1712.4|1713.81|1713.31|1712.76|1712.34|361
1658290800000|2022-07-20 04:20:00|1712.91|1712.41|1712.91|1712.41|1713.21|1712.81|1712.78|1712.39|236
1658291100000|2022-07-20 04:25:00|1712.77|1712.47|1712.64|1712.14|1713.16|1712.76|1712.53|1712.12|241
1658291400000|2022-07-20 04:30:00|1712.65|1712.15|1712.53|1712.03|1712.68|1712.25|1711.91|1711.44|358
1658291700000|2022-07-20 04:35:00|1712.56|1712.06|1711.98|1711.48|1712.56|1712.06|1711.84|1711.41|301
1658292000000|2022-07-20 04:40:00|1711.95|1711.45|1711.97|1711.47|1712.17|1711.67|1711.67|1711.28|303
1658292300000|2022-07-20 04:45:00|1711.98|1711.48|1711.76|1711.46|1712.21|1711.71|1711.43|1711.03|312
1658292600000|2022-07-20 04:50:00|1711.72|1711.42|1712.36|1711.86|1712.43|1711.95|1711.68|1711.26|239
1658292900000|2022-07-20 04:55:00|1712.35|1711.85|1712.03|1711.53|1712.64|1712.14|1711.92|1711.48|246
1658293200000|2022-07-20 05:00:00|1712.02|1711.52|1712.08|1711.58|1712.15|1711.65|1711.6|1711.16|406
1658293500000|2022-07-20 05:05:00|1712.13|1711.63|1711.73|1711.23|1712.48|1711.98|1711.65|1711.17|335
1658293800000|2022-07-20 05:10:00|1711.74|1711.24|1711.1|1710.8|1711.74|1711.24|1710.7|1710.34|558
1658294100000|2022-07-20 05:15:00|1711.11|1710.81|1710.38|1709.88|1711.28|1710.87|1710.19|1709.75|553
1658294400000|2022-07-20 05:20:00|1710.35|1709.85|1710.54|1710.04|1710.59|1710.22|1709.19|1708.84|684
1658294700000|2022-07-20 05:25:00|1710.38|1709.88|1710.35|1709.85|1710.57|1710.11|1709.8|1709.42|467
1658295000000|2022-07-20 05:30:00|1710.37|1709.87|1709.91|1709.61|1710.7|1710.31|1709.64|1709.27|696
1658295300000|2022-07-20 05:35:00|1709.92|1709.62|1710.18|1709.68|1710.32|1709.9|1709.37|1708.96|686
1658295600000|2022-07-20 05:40:00|1710.17|1709.67|1709.21|1708.71|1710.23|1709.8|1709|1708.53|616
1658295900000|2022-07-20 05:45:00|1709.23|1708.73|1709.05|1708.55|1709.36|1708.98|1708.54|1708.2|597
1658296200000|2022-07-20 05:50:00|1709.11|1708.61|1709.22|1708.72|1709.87|1709.5|1708.96|1708.56|714
1658296500000|2022-07-20 05:55:00|1709.19|1708.69|1708.87|1708.37|1709.56|1709.06|1708.53|1708.03|688
1658296800000|2022-07-20 06:00:00|1708.89|1708.39|1708.31|1707.81|1709.31|1708.81|1707.93|1707.51|804
1658297100000|2022-07-20 06:05:00|1708.29|1707.79|1707.68|1707.18|1708.67|1708.17|1707.17|1706.75|828
1658297400000|2022-07-20 06:10:00|1707.67|1707.17|1707.04|1706.74|1707.68|1707.28|1706.93|1706.51|748
1658297700000|2022-07-20 06:15:00|1707.05|1706.75|1707.41|1707.11|1707.63|1707.19|1706.66|1706.32|829
1658298000000|2022-07-20 06:20:00|1707.39|1707.09|1707.7|1707.4|1708.05|1707.68|1707.13|1706.74|771
1658298300000|2022-07-20 06:25:00|1707.76|1707.46|1707.78|1707.28|1707.91|1707.46|1706.83|1706.42|853
1658298600000|2022-07-20 06:30:00|1707.65|1707.35|1706.77|1706.27|1707.81|1707.36|1706.25|1705.85|786
1658298900000|2022-07-20 06:35:00|1706.73|1706.23|1707.1|1706.8|1707.2|1706.81|1706.17|1705.79|1071
1658299200000|2022-07-20 06:40:00|1707.2|1706.7|1706.56|1706.06|1707.46|1707.05|1706.34|1705.95|794
1658299500000|2022-07-20 06:45:00|1706.57|1706.07|1707.01|1706.51|1707.39|1706.94|1706.33|1705.98|800
1658299800000|2022-07-20 06:50:00|1707.02|1706.52|1707.34|1706.84|1707.67|1707.32|1706.87|1706.42|839
1658300100000|2022-07-20 06:55:00|1707.35|1706.85|1707.54|1707.24|1707.74|1707.37|1707.11|1706.62|911
1658300400000|2022-07-20 07:00:00|1707.53|1707.23|1707.37|1707.07|1709.08|1708.7|1706.97|1706.61|1206
1658300700000|2022-07-20 07:05:00|1707.35|1707.05|1707.24|1706.94|1707.86|1707.47|1706.89|1706.54|1008
1658301000000|2022-07-20 07:10:00|1707.2|1706.9|1707.82|1707.52|1708.02|1707.67|1706.91|1706.54|811
1658301300000|2022-07-20 07:15:00|1707.91|1707.41|1708.75|1708.45|1708.96|1708.55|1707.62|1707.32|880
1658301600000|2022-07-20 07:20:00|1708.85|1708.35|1709.29|1708.79|1709.59|1709.25|1708.13|1707.75|851
1658301900000|2022-07-20 07:25:00|1709.2|1708.9|1708.12|1707.62|1709.32|1708.95|1707.9|1707.55|762
1658302200000|2022-07-20 07:30:00|1708.03|1707.73|1707.9|1707.6|1708.65|1708.26|1707.44|1707.1|738
1658302500000|2022-07-20 07:35:00|1707.89|1707.59|1707.87|1707.57|1708.34|1707.99|1707.79|1707.4|610
1658302800000|2022-07-20 07:40:00|1707.85|1707.55|1708.02|1707.52|1708.79|1708.42|1707.78|1707.38|709
1658303100000|2022-07-20 07:45:00|1708.06|1707.56|1708.8|1708.5|1709.36|1708.98|1708.01|1707.56|834
1658303400000|2022-07-20 07:50:00|1708.79|1708.49|1708.59|1708.29|1708.89|1708.57|1708.17|1707.81|860
1658303700000|2022-07-20 07:55:00|1708.6|1708.3|1707.81|1707.31|1709.31|1708.94|1707.54|1707.24|1027
1658304000000|2022-07-20 08:00:00|1707.79|1707.49|1708.48|1708.18|1709|1708.7|1707.65|1707.33|1129
1658304300000|2022-07-20 08:05:00|1708.47|1708.17|1707.69|1707.39|1708.59|1708.2|1707.69|1707.27|819
1658304600000|2022-07-20 08:10:00|1707.79|1707.49|1708.15|1707.85|1708.88|1708.5|1707.39|1706.99|857
1658304900000|2022-07-20 08:15:00|1708.14|1707.84|1708.02|1707.52|1708.79|1708.4|1707.85|1707.45|831
1658305200000|2022-07-20 08:20:00|1707.85|1707.55|1707.45|1706.95|1707.94|1707.57|1707.31|1706.9|714
1658305500000|2022-07-20 08:25:00|1707.36|1707.06|1707.3|1707|1707.8|1707.43|1707.08|1706.67|627
1658305800000|2022-07-20 08:30:00|1707.4|1706.9|1707.82|1707.52|1708.17|1707.8|1707.31|1706.9|700
1658306100000|2022-07-20 08:35:00|1707.92|1707.42|1707.27|1706.97|1708.13|1707.76|1707.24|1706.94|590
1658306400000|2022-07-20 08:40:00|1707.28|1706.98|1707.5|1707.2|1708.16|1707.78|1707.26|1706.89|535
1658306700000|2022-07-20 08:45:00|1707.51|1707.21|1709.71|1709.21|1709.88|1709.47|1707.35|1706.97|728
1658307000000|2022-07-20 08:50:00|1709.74|1709.24|1708.36|1707.86|1709.88|1709.43|1708.11|1707.67|680
1658307300000|2022-07-20 08:55:00|1708.37|1707.87|1708.17|1707.87|1708.4|1708|1707.94|1707.55|623
1658307600000|2022-07-20 09:00:00|1708.2|1707.9|1708.19|1707.89|1708.65|1708.26|1708.05|1707.65|491
1658307900000|2022-07-20 09:05:00|1708.16|1707.86|1708.75|1708.45|1709.84|1709.44|1708.07|1707.77|631
1658308200000|2022-07-20 09:10:00|1708.73|1708.43|1709.64|1709.34|1709.8|1709.41|1708.62|1708.22|588
1658308500000|2022-07-20 09:15:00|1709.67|1709.37|1710.06|1709.56|1710.37|1709.96|1709.66|1709.29|629
1658308800000|2022-07-20 09:20:00|1710.05|1709.55|1709.95|1709.65|1710.38|1709.98|1709.79|1709.4|533
1658309100000|2022-07-20 09:25:00|1709.92|1709.62|1710.75|1710.25|1710.82|1710.46|1709.69|1709.32|571
1658309400000|2022-07-20 09:30:00|1710.74|1710.24|1712.39|1711.89|1712.9|1712.49|1710.62|1710.22|880
1658309700000|2022-07-20 09:35:00|1712.4|1711.9|1713.22|1712.72|1714.28|1713.87|1712.11|1711.74|1027
1658310000000|2022-07-20 09:40:00|1713.21|1712.71|1712.51|1712.01|1713.22|1712.77|1712.42|1712|690
1658310300000|2022-07-20 09:45:00|1712.49|1711.99|1712.67|1712.37|1712.85|1712.52|1712.13|1711.8|566
1658310600000|2022-07-20 09:50:00|1712.77|1712.27|1713.44|1712.94|1713.47|1713.05|1712.57|1712.13|607
1658310900000|2022-07-20 09:55:00|1713.35|1713.05|1713.1|1712.8|1714|1713.61|1713.1|1712.79|662
1658311200000|2022-07-20 10:00:00|1713.08|1712.78|1713.44|1712.94|1713.82|1713.48|1712.94|1712.54|732
1658311500000|2022-07-20 10:05:00|1713.45|1712.95|1713.45|1712.95|1713.99|1713.59|1713.29|1712.91|554
1658311800000|2022-07-20 10:10:00|1713.46|1712.96|1712.1|1711.8|1713.78|1713.38|1711.94|1711.62|749
1658312100000|2022-07-20 10:15:00|1712.09|1711.79|1712.52|1712.22|1712.66|1712.36|1711.75|1711.38|684
1658312400000|2022-07-20 10:20:00|1712.56|1712.26|1712.79|1712.29|1713.22|1712.83|1712.41|1712.01|560
1658312700000|2022-07-20 10:25:00|1712.69|1712.39|1712.58|1712.08|1713.18|1712.8|1712.48|1712.07|616
1658313000000|2022-07-20 10:30:00|1712.6|1712.1|1711.74|1711.44|1712.88|1712.51|1711.52|1711.15|931
1658313300000|2022-07-20 10:35:00|1711.67|1711.37|1711.31|1710.81|1711.87|1711.51|1711.17|1710.76|1021
1658313600000|2022-07-20 10:40:00|1711.2|1710.9|1710.65|1710.15|1711.2|1710.9|1708.48|1708.07|1191
1658313900000|2022-07-20 10:45:00|1710.54|1710.24|1708.31|1708.01|1710.76|1710.39|1708.31|1707.98|1054
1658314200000|2022-07-20 10:50:00|1708.33|1708.03|1708.3|1708|1708.6|1708.26|1707.18|1706.8|1045
1658314500000|2022-07-20 10:55:00|1708.35|1708.05|1708.93|1708.63|1709.34|1708.94|1708.03|1707.73|874
1658314800000|2022-07-20 11:00:00|1708.91|1708.61|1708.86|1708.56|1709.2|1708.9|1707.84|1707.44|850
1658315100000|2022-07-20 11:05:00|1708.96|1708.46|1708.38|1708.08|1709.1|1708.68|1708|1707.68|654
1658315400000|2022-07-20 11:10:00|1708.46|1707.96|1708.33|1708.03|1709.15|1708.78|1707.41|1707.01|817
1658315700000|2022-07-20 11:15:00|1708.43|1707.93|1708.56|1708.06|1708.83|1708.44|1708.32|1707.92|505
1658316000000|2022-07-20 11:20:00|1708.55|1708.05|1708.54|1708.24|1709.21|1708.84|1708.2|1707.88|579
1658316300000|2022-07-20 11:25:00|1708.53|1708.23|1708.75|1708.25|1709|1708.65|1708.36|1708|717
1658316600000|2022-07-20 11:30:00|1708.76|1708.26|1707.62|1707.32|1708.85|1708.48|1707.39|1707.02|689
1658316900000|2022-07-20 11:35:00|1707.61|1707.31|1707.06|1706.76|1708.13|1707.74|1706.55|1706.25|984
1658317200000|2022-07-20 11:40:00|1707.08|1706.78|1706.96|1706.46|1707.57|1707.26|1706.78|1706.46|836
1658317500000|2022-07-20 11:45:00|1706.95|1706.45|1706.68|1706.38|1707.41|1707.08|1706.6|1706.22|636
1658317800000|2022-07-20 11:50:00|1706.78|1706.28|1707.49|1707.19|1707.96|1707.58|1706.72|1706.28|753
1658318100000|2022-07-20 11:55:00|1707.48|1707.18|1708.46|1707.96|1708.65|1708.27|1707.35|1707.05|805
1658318400000|2022-07-20 12:00:00|1708.47|1707.97|1707.78|1707.48|1709.06|1708.66|1707.51|1707.21|796
1658318700000|2022-07-20 12:05:00|1707.86|1707.36|1708.66|1708.16|1709.77|1709.42|1707.58|1707.15|773
1658319000000|2022-07-20 12:10:00|1708.68|1708.18|1708.59|1708.29|1709.13|1708.71|1708.02|1707.63|751
1658319300000|2022-07-20 12:15:00|1708.6|1708.3|1708.25|1707.95|1710.02|1709.71|1708.23|1707.87|734
1658319600000|2022-07-20 12:20:00|1708.29|1707.99|1711.01|1710.71|1711.06|1710.71|1707.73|1707.34|1246
1658319900000|2022-07-20 12:25:00|1711.11|1710.81|1711.45|1710.95|1713.23|1712.81|1711.11|1710.81|1151
1658320200000|2022-07-20 12:30:00|1711.44|1710.94|1710.15|1709.65|1712.75|1712.4|1709.74|1709.34|1290
1658320500000|2022-07-20 12:35:00|1710.16|1709.66|1709.9|1709.4|1710.92|1710.55|1709.46|1709.09|1014
1658320800000|2022-07-20 12:40:00|1709.76|1709.46|1709.55|1709.25|1710.2|1709.84|1708.77|1708.44|897
1658321100000|2022-07-20 12:45:00|1709.49|1709.19|1710|1709.7|1710.74|1710.37|1709.35|1708.99|871
1658321400000|2022-07-20 12:50:00|1710.07|1709.57|1709.78|1709.48|1711.55|1711.05|1709.28|1708.88|1133
1658321700000|2022-07-20 12:55:00|1709.75|1709.45|1709.06|1708.76|1709.87|1709.46|1708.73|1708.4|806
1658322000000|2022-07-20 13:00:00|1709.08|1708.78|1708.93|1708.43|1709.66|1709.33|1707.93|1707.63|1165
1658322300000|2022-07-20 13:05:00|1708.92|1708.42|1709.04|1708.54|1709.66|1709.26|1708.78|1708.42|873
1658322600000|2022-07-20 13:10:00|1709.05|1708.55|1709.99|1709.69|1710.29|1709.9|1708.8|1708.49|881
1658322900000|2022-07-20 13:15:00|1709.98|1709.68|1710.43|1710.13|1711.39|1711.05|1709.98|1709.64|1106
1658323200000|2022-07-20 13:20:00|1710.59|1710.09|1710.7|1710.2|1711.47|1711.11|1710.31|1709.92|1100
1658323500000|2022-07-20 13:25:00|1710.73|1710.23|1713.84|1713.34|1714.04|1713.74|1710.5|1710.12|1147
1658323800000|2022-07-20 13:30:00|1713.8|1713.3|1712.71|1712.21|1714.81|1714.51|1711.8|1711.41|1499
1658324100000|2022-07-20 13:35:00|1712.72|1712.22|1712.18|1711.68|1713.71|1713.4|1711.72|1711.22|1325
1658324400000|2022-07-20 13:40:00|1712.19|1711.69|1710.6|1710.1|1712.97|1712.47|1710.23|1709.86|1344
1658324700000|2022-07-20 13:45:00|1710.64|1710.14|1709.67|1709.37|1710.75|1710.35|1708.91|1708.61|1312
1658325000000|2022-07-20 13:50:00|1709.63|1709.33|1709.06|1708.56|1709.85|1709.45|1707.9|1707.55|1357
1658325300000|2022-07-20 13:55:00|1709.05|1708.55|1709.78|1709.28|1710.47|1710.09|1708.77|1708.27|1240
1658325600000|2022-07-20 14:00:00|1709.77|1709.27|1708.76|1708.26|1710.46|1710.08|1707.91|1707.48|1500
1658325900000|2022-07-20 14:05:00|1708.78|1708.28|1708.84|1708.54|1708.91|1708.57|1707.01|1706.71|1270
1658326200000|2022-07-20 14:10:00|1708.81|1708.51|1708.99|1708.49|1709.08|1708.63|1707.67|1707.28|1102
1658326500000|2022-07-20 14:15:00|1708.96|1708.46|1708.96|1708.46|1709.18|1708.79|1707.8|1707.3|1043
1658326800000|2022-07-20 14:20:00|1708.95|1708.45|1708.61|1708.11|1709.64|1709.14|1708.08|1707.67|1030
1658327100000|2022-07-20 14:25:00|1708.6|1708.1|1709.17|1708.67|1709.62|1709.2|1708.19|1707.78|1005
1658327400000|2022-07-20 14:30:00|1709.18|1708.68|1709.14|1708.64|1709.55|1709.25|1708.49|1708.11|1012
1658327700000|2022-07-20 14:35:00|1709.15|1708.65|1710.15|1709.85|1710.28|1709.85|1708.58|1708.21|1074
1658328000000|2022-07-20 14:40:00|1710.14|1709.84|1710.53|1710.03|1710.64|1710.18|1709.02|1708.68|1066
1658328300000|2022-07-20 14:45:00|1710.52|1710.02|1710.06|1709.76|1710.85|1710.35|1709.65|1709.25|1068
1658328600000|2022-07-20 14:50:00|1710.05|1709.75|1710.68|1710.18|1710.85|1710.45|1709.69|1709.27|985
1658328900000|2022-07-20 14:55:00|1710.67|1710.17|1709.89|1709.59|1710.76|1710.41|1709.74|1709.36|975
1658329200000|2022-07-20 15:00:00|1709.9|1709.6|1708.84|1708.34|1710.1|1709.72|1708.33|1707.93|1236
1658329500000|2022-07-20 15:05:00|1708.85|1708.35|1708.95|1708.45|1709.18|1708.74|1708.35|1708.04|1070
1658329800000|2022-07-20 15:10:00|1708.94|1708.44|1708.56|1708.26|1709.1|1708.73|1708.53|1708.15|811
1658330100000|2022-07-20 15:15:00|1708.58|1708.28|1707.98|1707.68|1708.74|1708.39|1707.86|1707.54|891
1658330400000|2022-07-20 15:20:00|1707.99|1707.69|1708.64|1708.14|1708.81|1708.4|1707.95|1707.53|933
1658330700000|2022-07-20 15:25:00|1708.65|1708.15|1707.2|1706.9|1708.65|1708.18|1707.11|1706.75|915
1658331000000|2022-07-20 15:30:00|1707.18|1706.88|1707.11|1706.61|1707.28|1706.92|1706.51|1706.13|1029
1658331300000|2022-07-20 15:35:00|1707.09|1706.59|1707.31|1706.81|1707.83|1707.4|1706.84|1706.5|825
1658331600000|2022-07-20 15:40:00|1707.32|1706.82|1707.89|1707.39|1707.96|1707.58|1707.22|1706.79|737
1658331900000|2022-07-20 15:45:00|1707.82|1707.32|1707.52|1707.22|1707.96|1707.57|1707.32|1706.93|698
1658332200000|2022-07-20 15:50:00|1707.51|1707.21|1707.96|1707.46|1708.32|1707.88|1707.25|1706.84|730
1658332500000|2022-07-20 15:55:00|1707.97|1707.47|1708.22|1707.72|1708.34|1707.94|1707.11|1706.65|630
1658332800000|2022-07-20 16:00:00|1708.23|1707.73|1707.24|1706.94|1708.35|1707.95|1706.99|1706.6|808
1658333100000|2022-07-20 16:05:00|1707.22|1706.92|1707.02|1706.52|1707.9|1707.49|1706.9|1706.52|753
1658333400000|2022-07-20 16:10:00|1707.03|1706.53|1707.15|1706.65|1707.21|1706.9|1706.65|1706.27|697
1658333700000|2022-07-20 16:15:00|1707.14|1706.64|1707.26|1706.96|1707.77|1707.35|1706.77|1706.32|782
1658334000000|2022-07-20 16:20:00|1707.22|1706.92|1707.6|1707.1|1707.75|1707.25|1707|1706.62|589
1658334300000|2022-07-20 16:25:00|1707.47|1707.17|1707.11|1706.61|1707.9|1707.49|1706.95|1706.61|551
1658334600000|2022-07-20 16:30:00|1707.12|1706.62|1706.76|1706.26|1707.27|1706.82|1706.47|1706.08|658
1658334900000|2022-07-20 16:35:00|1706.77|1706.27|1706.8|1706.3|1707.23|1706.79|1706.56|1706.17|719
1658335200000|2022-07-20 16:40:00|1706.81|1706.31|1705.11|1704.61|1707.16|1706.76|1704.13|1703.72|929
1658335500000|2022-07-20 16:45:00|1705.13|1704.63|1702.24|1701.74|1705.14|1704.64|1701.78|1701.37|1413
1658335800000|2022-07-20 16:50:00|1702.22|1701.72|1702.56|1702.06|1703.7|1703.39|1701.43|1701.03|1232
1658336100000|2022-07-20 16:55:00|1702.47|1702.17|1703.31|1702.81|1704.23|1703.73|1702.23|1701.8|1110
1658336400000|2022-07-20 17:00:00|1703.28|1702.78|1703.09|1702.59|1704.15|1703.65|1702.2|1701.85|1352
1658336700000|2022-07-20 17:05:00|1702.98|1702.48|1703.86|1703.36|1704.62|1704.12|1702.58|1702.27|1133
1658337000000|2022-07-20 17:10:00|1703.9|1703.4|1703.41|1702.91|1704.34|1703.84|1703.05|1702.62|1139
1658337300000|2022-07-20 17:15:00|1703.38|1702.88|1703.41|1703.11|1703.73|1703.23|1703.11|1702.61|835
1658337600000|2022-07-20 17:20:00|1703.4|1703.1|1703.52|1703.02|1703.57|1703.16|1702.63|1702.27|724
1658337900000|2022-07-20 17:25:00|1703.53|1703.03|1703.27|1702.77|1703.53|1703.12|1702.16|1701.66|991
1658338200000|2022-07-20 17:30:00|1703.3|1703|1703.64|1703.14|1703.88|1703.49|1702.55|1702.16|754
1658338500000|2022-07-20 17:35:00|1703.66|1703.16|1702.66|1702.16|1703.66|1703.16|1702.56|1702.15|588
1658338800000|2022-07-20 17:40:00|1702.47|1702.17|1703.16|1702.66|1703.47|1702.97|1702.32|1701.95|729
1658339100000|2022-07-20 17:45:00|1703.15|1702.65|1702.56|1702.06|1703.35|1702.85|1702.41|1701.95|635
1658339400000|2022-07-20 17:50:00|1702.57|1702.07|1701.56|1701.06|1702.66|1702.16|1701.47|1701|830
1658339700000|2022-07-20 17:55:00|1701.6|1701.1|1700.42|1699.92|1701.62|1701.12|1700.22|1699.79|1123
1658340000000|2022-07-20 18:00:00|1700.43|1699.93|1700.7|1700.2|1701.49|1701.13|1700.22|1699.85|896
1658340300000|2022-07-20 18:05:00|1700.72|1700.22|1700.62|1700.12|1701.09|1700.59|1700.31|1699.81|841
1658340600000|2022-07-20 18:10:00|1700.65|1700.15|1700.67|1700.17|1700.85|1700.35|1699.83|1699.45|925
1658340900000|2022-07-20 18:15:00|1700.65|1700.15|1701.73|1701.23|1702|1701.65|1700.36|1699.86|825
1658341200000|2022-07-20 18:20:00|1701.74|1701.24|1702.28|1701.78|1702.38|1701.99|1701.28|1700.85|891
1658341500000|2022-07-20 18:25:00|1702.27|1701.77|1702.95|1702.45|1703.2|1702.7|1701.96|1701.64|882
1658341800000|2022-07-20 18:30:00|1702.93|1702.43|1702.43|1701.93|1702.98|1702.56|1701.84|1701.4|675
1658342100000|2022-07-20 18:35:00|1702.42|1701.92|1701.92|1701.42|1702.52|1702.18|1701.78|1701.41|432
1658342400000|2022-07-20 18:40:00|1701.93|1701.43|1702.05|1701.55|1702.24|1701.81|1701.71|1701.27|490
1658342700000|2022-07-20 18:45:00|1702.03|1701.53|1702.4|1702.1|1702.69|1702.33|1701.95|1701.53|655
1658343000000|2022-07-20 18:50:00|1702.41|1702.11|1701.58|1701.08|1702.58|1702.14|1701.5|1701|614
1658343300000|2022-07-20 18:55:00|1701.57|1701.07|1701.63|1701.13|1701.86|1701.36|1701.29|1700.84|789
1658343600000|2022-07-20 19:00:00|1701.61|1701.11|1701.63|1701.13|1701.69|1701.2|1701.09|1700.69|620
1658343900000|2022-07-20 19:05:00|1701.64|1701.14|1701.12|1700.62|1701.8|1701.45|1700.96|1700.55|747
1658344200000|2022-07-20 19:10:00|1701.06|1700.56|1700.74|1700.24|1701.62|1701.12|1700.68|1700.24|628
1658344500000|2022-07-20 19:15:00|1700.77|1700.27|1700.8|1700.3|1700.98|1700.56|1700.07|1699.62|627
1658344800000|2022-07-20 19:20:00|1700.81|1700.31|1700.52|1700.02|1700.81|1700.31|1700.09|1699.6|552
1658345100000|2022-07-20 19:25:00|1700.47|1699.97|1700.47|1699.97|1700.64|1700.23|1700.27|1699.86|575
1658345400000|2022-07-20 19:30:00|1700.53|1700.03|1700.09|1699.59|1700.53|1700.03|1699.84|1699.46|644
1658345700000|2022-07-20 19:35:00|1700.11|1699.61|1699.92|1699.42|1700.17|1699.72|1699.7|1699.21|548
1658346000000|2022-07-20 19:40:00|1699.93|1699.43|1698.62|1698.32|1699.93|1699.51|1698.52|1698.1|747
1658346300000|2022-07-20 19:45:00|1698.61|1698.31|1698.19|1697.69|1698.73|1698.39|1697.99|1697.6|801
1658346600000|2022-07-20 19:50:00|1698.18|1697.68|1696.83|1696.33|1698.24|1697.75|1696.23|1695.86|837
1658346900000|2022-07-20 19:55:00|1696.94|1696.44|1696.07|1695.57|1697.37|1696.87|1695.93|1695.43|987
1658347200000|2022-07-20 20:00:00|1696.06|1695.56|1695.86|1695.36|1696.44|1695.94|1692.76|1692.26|1112
1658347500000|2022-07-20 20:05:00|1695.83|1695.33|1695.23|1694.73|1696.02|1695.52|1694.68|1694.34|472
1658347800000|2022-07-20 20:10:00|1695.22|1694.72|1695.6|1695.1|1695.81|1695.31|1694.66|1694.35|419
1658348100000|2022-07-20 20:15:00|1695.59|1695.09|1695.73|1695.23|1696.04|1695.61|1695.21|1694.79|334
1658348400000|2022-07-20 20:20:00|1695.74|1695.24|1695.7|1695.2|1696.07|1695.71|1695.5|1695.11|421
1658348700000|2022-07-20 20:25:00|1695.69|1695.19|1695.6|1695.1|1695.71|1695.23|1695.1|1694.7|381
1658349000000|2022-07-20 20:30:00|1695.61|1695.11|1696.21|1695.71|1696.73|1696.3|1695.49|1694.99|391
1658349300000|2022-07-20 20:35:00|1696.23|1695.73|1696.46|1695.96|1696.47|1696.08|1695.87|1695.45|361
1658349600000|2022-07-20 20:40:00|1696.47|1695.97|1696.32|1696.02|1696.74|1696.24|1696.12|1695.66|383
1658349900000|2022-07-20 20:45:00|1696.35|1696.05|1696.61|1696.11|1697.16|1696.66|1696.22|1695.82|419
1658350200000|2022-07-20 20:50:00|1696.62|1696.12|1697.02|1696.52|1697.3|1696.8|1696.44|1695.94|319
1658350500000|2022-07-20 20:55:00|1697|1696.5|1696.87|1696.37|1697.22|1696.72|1696.54|1696.04|427
1658354400000|2022-07-20 22:00:00|1696.83|1696.33|1697.09|1696.59|1697.24|1696.74|1696.55|1696.05|327
1658354700000|2022-07-20 22:05:00|1697.12|1696.62|1697.52|1697.02|1697.64|1697.14|1696.9|1696.4|249
1658355000000|2022-07-20 22:10:00|1697.54|1697.04|1697.05|1696.55|1697.68|1697.18|1696.78|1696.28|184
1658355300000|2022-07-20 22:15:00|1697.03|1696.53|1696.38|1695.88|1697.04|1696.54|1696.29|1695.79|206
1658355600000|2022-07-20 22:20:00|1696.46|1695.96|1696.31|1695.81|1696.68|1696.18|1696.18|1695.68|175
1658355900000|2022-07-20 22:25:00|1696.32|1695.82|1696.65|1696.15|1696.69|1696.19|1696.31|1695.81|161
1658356200000|2022-07-20 22:30:00|1696.66|1696.16|1696.29|1695.79|1696.69|1696.19|1696|1695.56|222
1658356500000|2022-07-20 22:35:00|1696.31|1695.81|1696.35|1695.85|1696.54|1696.04|1696.02|1695.52|222
1658356800000|2022-07-20 22:40:00|1696.37|1695.87|1696.34|1696.04|1696.52|1696.05|1696.23|1695.78|147
1658357100000|2022-07-20 22:45:00|1696.43|1695.93|1696.5|1696|1696.62|1696.13|1696.34|1695.88|140
1658357400000|2022-07-20 22:50:00|1696.49|1695.99|1696.35|1695.85|1696.54|1696.09|1696.13|1695.63|140
1658357700000|2022-07-20 22:55:00|1696.34|1695.84|1696.32|1695.82|1696.35|1695.96|1696.03|1695.58|170
1658358000000|2022-07-20 23:00:00|1696.36|1695.86|1695.75|1695.25|1696.36|1695.96|1695.51|1695.13|310
1658358300000|2022-07-20 23:05:00|1695.74|1695.24|1695.38|1694.88|1695.79|1695.29|1695.06|1694.71|232
1658358600000|2022-07-20 23:10:00|1695.4|1694.9|1695.53|1695.03|1695.68|1695.18|1695.39|1694.89|140
1658358900000|2022-07-20 23:15:00|1695.5|1695|1695.92|1695.42|1696.24|1695.76|1695.26|1694.87|239
1658359200000|2022-07-20 23:20:00|1695.93|1695.43|1695.26|1694.76|1696|1695.51|1695.08|1694.69|238
1658359500000|2022-07-20 23:25:00|1695.25|1694.75|1695.58|1695.28|1695.98|1695.55|1695.08|1694.64|189
1658359800000|2022-07-20 23:30:00|1695.68|1695.18|1695.52|1695.02|1695.8|1695.36|1695.06|1694.71|202
1658360100000|2022-07-20 23:35:00|1695.51|1695.01|1695.32|1694.82|1695.66|1695.33|1695.15|1694.79|218
1658360400000|2022-07-20 23:40:00|1695.31|1694.81|1695.39|1694.89|1695.46|1695.02|1695.12|1694.74|236
1658360700000|2022-07-20 23:45:00|1695.37|1694.87|1695.13|1694.63|1695.45|1694.99|1694.91|1694.41|307
1658361000000|2022-07-20 23:50:00|1695.1|1694.6|1695.8|1695.3|1695.9|1695.4|1695.07|1694.57|284
1658361300000|2022-07-20 23:55:00|1695.83|1695.33|1695.74|1695.24|1696|1695.5|1695.44|1694.96|283
1658361600000|2022-07-21 00:00:00|1695.7|1695.2|1694.39|1693.89|1695.7|1695.2|1694.17|1693.67|576
1658361900000|2022-07-21 00:05:00|1694.38|1693.88|1694.21|1693.71|1694.73|1694.23|1694.01|1693.51|559
1658362200000|2022-07-21 00:10:00|1694.2|1693.7|1694.36|1693.86|1694.78|1694.35|1693.7|1693.31|462
1658362500000|2022-07-21 00:15:00|1694.31|1693.81|1692.87|1692.37|1694.64|1694.25|1692.21|1691.9|657
1658362800000|2022-07-21 00:20:00|1692.86|1692.36|1695.59|1695.09|1695.78|1695.36|1692.75|1692.25|658
1658363100000|2022-07-21 00:25:00|1695.57|1695.07|1694.3|1693.8|1695.78|1695.28|1693.46|1692.96|672
1658363400000|2022-07-21 00:30:00|1694.27|1693.77|1695.4|1694.9|1695.6|1695.1|1694.25|1693.75|531
1658363700000|2022-07-21 00:35:00|1695.38|1694.88|1695.21|1694.71|1695.4|1694.9|1694.65|1694.15|311
1658364000000|2022-07-21 00:40:00|1695.12|1694.62|1694.76|1694.26|1695.7|1695.2|1694.61|1694.11|405
1658364300000|2022-07-21 00:45:00|1694.79|1694.29|1694.59|1694.09|1695.25|1694.75|1694.55|1694.05|464
1658364600000|2022-07-21 00:50:00|1694.57|1694.07|1694.73|1694.23|1694.74|1694.24|1694.24|1693.76|348
1658364900000|2022-07-21 00:55:00|1694.72|1694.22|1695.03|1694.53|1695.3|1694.8|1694.69|1694.19|370
1658365200000|2022-07-21 01:00:00|1695.02|1694.52|1690.89|1690.39|1695.21|1694.71|1690.57|1690.07|1249
1658365500000|2022-07-21 01:05:00|1690.88|1690.38|1690.61|1690.11|1691.65|1691.15|1690.35|1689.85|1125
1658365800000|2022-07-21 01:10:00|1690.57|1690.07|1691.17|1690.67|1691.3|1690.8|1690.5|1690|770
1658366100000|2022-07-21 01:15:00|1691.2|1690.7|1692.09|1691.59|1692.16|1691.66|1690.94|1690.44|666
1658366400000|2022-07-21 01:20:00|1692.08|1691.58|1692.42|1691.92|1692.55|1692.05|1691.04|1690.66|558
1658366700000|2022-07-21 01:25:00|1692.43|1691.93|1692.32|1692.02|1692.43|1692.06|1691.4|1690.98|764
1658367000000|2022-07-21 01:30:00|1692.29|1691.99|1693.32|1692.82|1693.76|1693.26|1692.19|1691.78|951
1658367300000|2022-07-21 01:35:00|1693.3|1692.8|1692.7|1692.2|1693.4|1692.9|1692.07|1691.69|672
1658367600000|2022-07-21 01:40:00|1692.69|1692.19|1693.36|1692.86|1693.69|1693.32|1692.63|1692.19|716
1658367900000|2022-07-21 01:45:00|1693.35|1692.85|1692.61|1692.11|1693.7|1693.2|1692.21|1691.71|715
1658368200000|2022-07-21 01:50:00|1692.62|1692.12|1691.62|1691.32|1692.76|1692.26|1691.61|1691.21|630
1658368500000|2022-07-21 01:55:00|1691.61|1691.31|1692.48|1691.98|1692.61|1692.11|1691.31|1690.85|628
1658368800000|2022-07-21 02:00:00|1692.47|1691.97|1693.42|1692.92|1693.45|1692.95|1691.96|1691.46|636
1658369100000|2022-07-21 02:05:00|1693.37|1692.87|1692.78|1692.28|1693.46|1692.96|1692.43|1691.93|525
1658369400000|2022-07-21 02:10:00|1692.77|1692.27|1693.47|1693.17|1693.81|1693.31|1692.59|1692.18|517
1658369700000|2022-07-21 02:15:00|1693.61|1693.11|1693.32|1692.82|1693.78|1693.38|1693.17|1692.67|402
1658370000000|2022-07-21 02:20:00|1693.34|1692.84|1692.71|1692.21|1693.34|1692.87|1692.47|1692.03|408
1658370300000|2022-07-21 02:25:00|1692.66|1692.16|1692.84|1692.34|1692.96|1692.48|1692.37|1691.87|342
1658370600000|2022-07-21 02:30:00|1692.85|1692.35|1693.39|1692.89|1693.74|1693.24|1692.79|1692.29|594
1658370900000|2022-07-21 02:35:00|1693.4|1692.9|1693.68|1693.18|1693.85|1693.41|1693.32|1692.88|412
1658371200000|2022-07-21 02:40:00|1693.69|1693.19|1693.71|1693.21|1694|1693.5|1693.29|1692.79|429
1658371500000|2022-07-21 02:45:00|1693.73|1693.23|1693.41|1693.11|1693.93|1693.43|1693.09|1692.71|426
1658371800000|2022-07-21 02:50:00|1693.42|1693.12|1691.5|1691|1693.65|1693.22|1691.25|1690.75|722
1658372100000|2022-07-21 02:55:00|1691.49|1690.99|1692.81|1692.31|1693.22|1692.72|1691.49|1690.99|526
1658372400000|2022-07-21 03:00:00|1692.75|1692.51|1692.87|1692.37|1693.75|1693.36|1692.6|1692.18|461
1658372700000|2022-07-21 03:05:00|1692.88|1692.38|1693.56|1693.06|1694.27|1693.77|1692.88|1692.38|876
1658373000000|2022-07-21 03:10:00|1693.51|1693.01|1692.5|1692|1693.64|1693.14|1692.33|1691.83|554
1658373300000|2022-07-21 03:15:00|1692.48|1691.98|1692.66|1692.16|1692.73|1692.23|1692.3|1691.8|448
1658373600000|2022-07-21 03:20:00|1692.64|1692.14|1692.62|1692.12|1692.93|1692.5|1692.2|1691.7|380
1658373900000|2022-07-21 03:25:00|1692.58|1692.28|1692.16|1691.66|1692.99|1692.57|1691.98|1691.6|375
1658374200000|2022-07-21 03:30:00|1692.18|1691.68|1692.41|1691.91|1692.57|1692.08|1692.03|1691.53|356
1658374500000|2022-07-21 03:35:00|1692.4|1691.9|1692.44|1691.94|1692.59|1692.09|1692.07|1691.57|344
1658374800000|2022-07-21 03:40:00|1692.45|1691.95|1692.08|1691.58|1692.56|1692.09|1691.98|1691.48|310
1658375100000|2022-07-21 03:45:00|1692.1|1691.6|1692.05|1691.55|1692.23|1691.73|1691.93|1691.43|314
1658375400000|2022-07-21 03:50:00|1692.01|1691.51|1691.96|1691.46|1692.17|1691.72|1691.5|1691|404
1658375700000|2022-07-21 03:55:00|1691.97|1691.47|1691.78|1691.28|1692.02|1691.55|1691.36|1690.96|425
1658376000000|2022-07-21 04:00:00|1691.79|1691.29|1691.8|1691.3|1692.09|1691.59|1691.61|1691.17|371
1658376300000|2022-07-21 04:05:00|1691.79|1691.29|1691.59|1691.09|1691.89|1691.39|1691.5|1691|309
1658376600000|2022-07-21 04:10:00|1691.6|1691.1|1691.81|1691.31|1692.27|1691.77|1691.24|1690.74|410
1658376900000|2022-07-21 04:15:00|1691.83|1691.33|1691.95|1691.45|1692.24|1691.85|1691.75|1691.25|227
1658377200000|2022-07-21 04:20:00|1691.94|1691.44|1693.29|1692.79|1693.76|1693.4|1691.83|1691.33|419
1658377500000|2022-07-21 04:25:00|1693.25|1692.75|1692.12|1691.62|1693.32|1692.82|1692.03|1691.62|397
1658377800000|2022-07-21 04:30:00|1692.1|1691.6|1692.08|1691.58|1692.69|1692.31|1691.74|1691.35|620
1658378100000|2022-07-21 04:35:00|1692.09|1691.59|1692.02|1691.52|1692.31|1691.81|1691.66|1691.16|312
1658378400000|2022-07-21 04:40:00|1692.03|1691.53|1692.19|1691.69|1692.44|1692|1691.83|1691.38|362
1658378700000|2022-07-21 04:45:00|1692.2|1691.7|1692.54|1692.04|1692.72|1692.22|1692|1691.5|319
1658379000000|2022-07-21 04:50:00|1692.53|1692.03|1692.74|1692.24|1692.81|1692.31|1692.32|1691.82|310
1658379300000|2022-07-21 04:55:00|1692.63|1692.13|1692.91|1692.41|1693.17|1692.77|1692.57|1692.13|326
1658379600000|2022-07-21 05:00:00|1692.89|1692.39|1692.62|1692.12|1693.35|1692.99|1692.2|1691.82|381
1658379900000|2022-07-21 05:05:00|1692.61|1692.11|1692.68|1692.18|1693.07|1692.6|1692.37|1691.94|380
1658380200000|2022-07-21 05:10:00|1692.74|1692.24|1693.22|1692.72|1693.74|1693.24|1692.74|1692.24|491
1658380500000|2022-07-21 05:15:00|1693.23|1692.73|1693.06|1692.56|1693.48|1692.98|1692.8|1692.3|445
1658380800000|2022-07-21 05:20:00|1693.05|1692.55|1692.62|1692.12|1693.05|1692.55|1692.29|1691.79|476
1658381100000|2022-07-21 05:25:00|1692.61|1692.11|1692.9|1692.4|1693.37|1692.87|1692.5|1692|419
1658381400000|2022-07-21 05:30:00|1692.84|1692.34|1692.48|1691.98|1693.38|1692.88|1692.21|1691.76|646
1658381700000|2022-07-21 05:35:00|1692.49|1691.99|1693.74|1693.24|1693.83|1693.35|1692.01|1691.56|638
1658382000000|2022-07-21 05:40:00|1693.72|1693.22|1692.66|1692.36|1693.95|1693.55|1692.66|1692.36|632
1658382300000|2022-07-21 05:45:00|1692.67|1692.37|1693.39|1692.89|1693.63|1693.13|1692.6|1692.24|631
1658382600000|2022-07-21 05:50:00|1693.35|1692.85|1693.43|1692.93|1693.79|1693.42|1693.26|1692.85|472
1658382900000|2022-07-21 05:55:00|1693.42|1692.92|1693.51|1693.01|1693.86|1693.37|1692.87|1692.37|622
1658383200000|2022-07-21 06:00:00|1693.52|1693.02|1693.17|1692.67|1694.16|1693.77|1693.02|1692.57|687
1658383500000|2022-07-21 06:05:00|1693.16|1692.66|1692.8|1692.3|1693.16|1692.71|1692.23|1691.78|925
1658383800000|2022-07-21 06:10:00|1692.81|1692.31|1693.32|1692.82|1693.39|1692.89|1692.43|1692.06|890
1658384100000|2022-07-21 06:15:00|1693.29|1692.79|1693.19|1692.69|1693.32|1692.92|1692.45|1692.05|801
1658384400000|2022-07-21 06:20:00|1693.2|1692.7|1690.66|1690.36|1693.39|1693.03|1690.54|1690.12|1090
1658384700000|2022-07-21 06:25:00|1690.65|1690.35|1689.33|1688.83|1690.79|1690.38|1688.92|1688.59|862
1658385000000|2022-07-21 06:30:00|1689.34|1688.84|1689.58|1689.08|1689.8|1689.36|1689.01|1688.62|861
1658385300000|2022-07-21 06:35:00|1689.61|1689.11|1690.41|1690.11|1690.54|1690.21|1689.53|1689.11|657
1658385600000|2022-07-21 06:40:00|1690.42|1690.12|1690.65|1690.15|1690.81|1690.39|1690.19|1689.81|589
1658385900000|2022-07-21 06:45:00|1690.67|1690.17|1690.32|1689.82|1690.75|1690.36|1690.1|1689.6|571
1658386200000|2022-07-21 06:50:00|1690.16|1689.66|1690.1|1689.6|1690.55|1690.11|1689.85|1689.47|739
1658386500000|2022-07-21 06:55:00|1690.12|1689.62|1689.8|1689.3|1690.24|1689.91|1689.55|1689.18|705
1658386800000|2022-07-21 07:00:00|1689.82|1689.32|1689.62|1689.12|1690.69|1690.29|1688.54|1688.16|957
1658387100000|2022-07-21 07:05:00|1689.57|1689.27|1688.36|1687.86|1689.76|1689.35|1688.13|1687.76|724
1658387400000|2022-07-21 07:10:00|1688.35|1687.85|1688.6|1688.1|1688.86|1688.45|1685.6|1685.1|1157
1658387700000|2022-07-21 07:15:00|1688.58|1688.08|1689.96|1689.46|1690.14|1689.75|1687.09|1686.68|1055
1658388000000|2022-07-21 07:20:00|1689.97|1689.47|1691.26|1690.96|1691.55|1691.15|1689.73|1689.35|830
1658388300000|2022-07-21 07:25:00|1691.28|1690.98|1691.2|1690.7|1691.5|1691.11|1689.77|1689.47|854
1658388600000|2022-07-21 07:30:00|1691.19|1690.69|1691.95|1691.65|1693.62|1693.32|1690.88|1690.49|1187
1658388900000|2022-07-21 07:35:00|1691.96|1691.66|1691.83|1691.33|1692.27|1691.85|1691.51|1691.08|726
1658389200000|2022-07-21 07:40:00|1691.84|1691.34|1691.11|1690.81|1692.85|1692.44|1690.98|1690.56|681
1658389500000|2022-07-21 07:45:00|1691.09|1690.79|1689.51|1689.21|1691.21|1690.82|1689.26|1688.86|789
1658389800000|2022-07-21 07:50:00|1689.52|1689.22|1689.23|1688.73|1689.72|1689.37|1688.92|1688.55|712
1658390100000|2022-07-21 07:55:00|1689.28|1688.78|1689.77|1689.27|1689.94|1689.55|1688.4|1688.03|833
1658390400000|2022-07-21 08:00:00|1689.78|1689.28|1689.2|1688.9|1689.81|1689.5|1688.73|1688.41|827
1658390700000|2022-07-21 08:05:00|1689.17|1688.87|1688.83|1688.33|1689.76|1689.26|1688.6|1688.15|944
1658391000000|2022-07-21 08:10:00|1688.82|1688.32|1688.78|1688.28|1689.24|1688.85|1688.23|1687.81|661
1658391300000|2022-07-21 08:15:00|1688.77|1688.27|1688.81|1688.31|1689.17|1688.78|1688.46|1688.06|826
1658391600000|2022-07-21 08:20:00|1688.8|1688.3|1688.93|1688.43|1689.26|1688.76|1688.33|1687.93|850
1658391900000|2022-07-21 08:25:00|1688.91|1688.41|1688.55|1688.05|1688.92|1688.53|1687.81|1687.4|748
1658392200000|2022-07-21 08:30:00|1688.43|1687.93|1688.22|1687.72|1688.7|1688.2|1687.85|1687.38|738
1658392500000|2022-07-21 08:35:00|1688.23|1687.73|1687.65|1687.15|1688.28|1687.89|1687.14|1686.77|631
1658392800000|2022-07-21 08:40:00|1687.66|1687.16|1687.48|1686.98|1687.69|1687.29|1686.47|1686.1|786
1658393100000|2022-07-21 08:45:00|1687.49|1686.99|1686.3|1686|1687.52|1687.03|1686.27|1685.86|761
1658393400000|2022-07-21 08:50:00|1686.29|1685.99|1685.76|1685.26|1687.21|1686.71|1685.42|1685.04|776
1658393700000|2022-07-21 08:55:00|1685.77|1685.27|1685.42|1684.92|1686.47|1685.99|1685.25|1684.83|777
1658394000000|2022-07-21 09:00:00|1685.35|1685.05|1683.03|1682.53|1685.37|1685.07|1682.81|1682.51|922
1658394300000|2022-07-21 09:05:00|1683.04|1682.54|1683.88|1683.38|1684.2|1683.9|1682.77|1682.34|955
1658394600000|2022-07-21 09:10:00|1683.84|1683.34|1683.08|1682.58|1684.3|1683.9|1682.59|1682.23|975
1658394900000|2022-07-21 09:15:00|1683.07|1682.57|1683.09|1682.59|1683.59|1683.18|1682.52|1682.06|807
1658395200000|2022-07-21 09:20:00|1683.08|1682.58|1684.56|1684.26|1684.72|1684.34|1682.67|1682.31|956
1658395500000|2022-07-21 09:25:00|1684.52|1684.22|1685.41|1684.91|1686.52|1686.02|1684.51|1684.11|983
1658395800000|2022-07-21 09:30:00|1685.37|1684.87|1685.6|1685.1|1686.21|1685.83|1685.19|1684.76|812
1658396100000|2022-07-21 09:35:00|1685.58|1685.08|1686.53|1686.23|1686.56|1686.26|1684.45|1684.05|990
1658396400000|2022-07-21 09:40:00|1686.5|1686.2|1685.98|1685.48|1686.66|1686.36|1685.35|1684.96|694
1658396700000|2022-07-21 09:45:00|1685.97|1685.47|1686.35|1686.05|1686.87|1686.46|1685.76|1685.32|773
1658397000000|2022-07-21 09:50:00|1686.34|1686.04|1685.75|1685.25|1686.65|1686.24|1685.5|1685.1|699
1658397300000|2022-07-21 09:55:00|1685.76|1685.26|1684.73|1684.43|1685.99|1685.6|1684.63|1684.26|512
1658397600000|2022-07-21 10:00:00|1684.67|1684.37|1683.65|1683.35|1684.75|1684.45|1683.51|1683.13|678
1658397900000|2022-07-21 10:05:00|1683.66|1683.36|1682.86|1682.56|1683.87|1683.5|1682.65|1682.33|793
1658398200000|2022-07-21 10:10:00|1682.85|1682.55|1682.96|1682.66|1683.15|1682.78|1682.62|1682.21|695
1658398500000|2022-07-21 10:15:00|1682.97|1682.67|1683.08|1682.78|1683.36|1682.98|1682.5|1682.17|807
1658398800000|2022-07-21 10:20:00|1683.06|1682.76|1684.47|1683.97|1684.77|1684.38|1682.94|1682.53|855
1658399100000|2022-07-21 10:25:00|1684.44|1684.14|1684.49|1683.99|1686.07|1685.77|1684.07|1683.67|871
1658399400000|2022-07-21 10:30:00|1684.48|1683.98|1683.73|1683.23|1684.62|1684.23|1683.28|1682.88|688
1658399700000|2022-07-21 10:35:00|1683.75|1683.25|1683.25|1682.75|1683.82|1683.44|1682.68|1682.28|668
1658400000000|2022-07-21 10:40:00|1683.14|1682.84|1682.28|1681.98|1683.33|1683|1681.61|1681.31|746
1658400300000|2022-07-21 10:45:00|1682.31|1682.01|1684.25|1683.95|1684.3|1684|1681.34|1681.04|819
1658400600000|2022-07-21 10:50:00|1684.22|1683.92|1682.51|1682.21|1684.72|1684.36|1682.03|1681.66|781
1658400900000|2022-07-21 10:55:00|1682.52|1682.22|1682.86|1682.56|1683.37|1683|1682.51|1682.18|631
1658401200000|2022-07-21 11:00:00|1682.99|1682.69|1682.65|1682.15|1683.48|1683.12|1682.12|1681.73|776
1658401500000|2022-07-21 11:05:00|1682.63|1682.13|1682.76|1682.26|1683.01|1682.69|1682.42|1681.93|670
1658401800000|2022-07-21 11:10:00|1682.74|1682.24|1682.61|1682.11|1683.18|1682.75|1682.01|1681.61|760
1658402100000|2022-07-21 11:15:00|1682.6|1682.1|1682.23|1681.93|1682.97|1682.59|1682.04|1681.66|622
1658402400000|2022-07-21 11:20:00|1682.24|1681.94|1682.84|1682.34|1683.17|1682.81|1682.24|1681.81|819
1658402700000|2022-07-21 11:25:00|1682.86|1682.36|1683.71|1683.21|1683.92|1683.55|1682.71|1682.32|843
1658403000000|2022-07-21 11:30:00|1683.67|1683.17|1682.42|1682.12|1683.8|1683.41|1682.31|1681.87|887
1658403300000|2022-07-21 11:35:00|1682.46|1682.16|1681.96|1681.46|1682.49|1682.16|1681.06|1680.76|988
1658403600000|2022-07-21 11:40:00|1681.91|1681.41|1683.94|1683.44|1684.05|1683.57|1681.68|1681.24|1004
1658403900000|2022-07-21 11:45:00|1683.99|1683.49|1684.37|1684.07|1684.48|1684.07|1682.7|1682.4|879
1658404200000|2022-07-21 11:50:00|1684.32|1684.02|1684.78|1684.28|1685.07|1684.67|1683.4|1683.01|904
1658404500000|2022-07-21 11:55:00|1684.77|1684.27|1685.17|1684.67|1685.47|1685.04|1684.47|1684.06|955
1658404800000|2022-07-21 12:00:00|1685.15|1684.65|1684.77|1684.47|1685.24|1684.83|1684.13|1683.7|968
1658405100000|2022-07-21 12:05:00|1684.69|1684.39|1684.81|1684.51|1685.31|1684.92|1684.34|1684.04|880
1658405400000|2022-07-21 12:10:00|1684.92|1684.42|1685.21|1684.71|1685.29|1684.86|1684.44|1684.01|917
1658405700000|2022-07-21 12:15:00|1685.2|1684.7|1686.6|1686.1|1687.07|1686.59|1684.61|1684.14|1883
1658406000000|2022-07-21 12:20:00|1686.53|1686.03|1693.69|1693.19|1693.85|1693.35|1686.51|1686.01|1817
1658406300000|2022-07-21 12:25:00|1693.75|1693.25|1689.59|1689.09|1694.01|1693.51|1689.12|1688.62|1473
1658406600000|2022-07-21 12:30:00|1689.62|1689.12|1693.16|1692.66|1693.37|1692.87|1689.32|1688.82|1819
1658406900000|2022-07-21 12:35:00|1693.19|1692.69|1697.64|1697.14|1698.12|1697.71|1693.03|1692.53|1582
1658407200000|2022-07-21 12:40:00|1697.65|1697.15|1699.53|1699.03|1700.75|1700.25|1697.37|1696.87|1769
1658407500000|2022-07-21 12:45:00|1699.6|1699.1|1702.86|1702.36|1704.19|1703.69|1699.24|1698.74|1662
1658407800000|2022-07-21 12:50:00|1702.88|1702.38|1702.48|1702.18|1703.63|1703.13|1701.68|1701.18|1528
1658408100000|2022-07-21 12:55:00|1702.49|1702.19|1706.98|1706.48|1707.47|1706.97|1702.31|1701.81|1670
1658408400000|2022-07-21 13:00:00|1707.03|1706.53|1707.55|1707.05|1710.7|1710.32|1705.51|1705.01|1903
1658408700000|2022-07-21 13:05:00|1707.63|1707.13|1703.73|1703.23|1708.12|1707.62|1702.47|1701.97|1861
1658409000000|2022-07-21 13:10:00|1703.68|1703.18|1703.05|1702.55|1705.95|1705.45|1702.27|1701.77|1838
1658409300000|2022-07-21 13:15:00|1703.1|1702.6|1703.37|1702.87|1705.17|1704.67|1702.52|1702.02|1672
1658409600000|2022-07-21 13:20:00|1703.31|1702.81|1699.76|1699.26|1704.44|1703.94|1699.72|1699.26|1628
1658409900000|2022-07-21 13:25:00|1699.74|1699.24|1698.88|1698.38|1700.33|1699.83|1693.41|1692.91|1816
1658410200000|2022-07-21 13:30:00|1698.95|1698.45|1701.13|1700.83|1702.98|1702.48|1698.13|1697.63|1806
1658410500000|2022-07-21 13:35:00|1701.22|1700.92|1703.99|1703.49|1704.7|1704.2|1701.06|1700.67|1691
1658410800000|2022-07-21 13:40:00|1703.96|1703.46|1702.62|1702.12|1705.81|1705.39|1702.54|1702.04|1625
1658411100000|2022-07-21 13:45:00|1702.66|1702.16|1702.13|1701.63|1704.37|1703.87|1701.76|1701.27|1624
1658411400000|2022-07-21 13:50:00|1702.17|1701.67|1707.67|1707.17|1707.73|1707.4|1701.85|1701.35|1679
1658411700000|2022-07-21 13:55:00|1707.58|1707.08|1706.2|1705.7|1709.45|1708.95|1706.06|1705.56|1774
1658412000000|2022-07-21 14:00:00|1706.16|1705.66|1707.11|1706.61|1707.98|1707.48|1705.49|1704.99|1617
1658412300000|2022-07-21 14:05:00|1707.15|1706.65|1708.26|1707.76|1709.84|1709.54|1706.93|1706.43|1518
1658412600000|2022-07-21 14:10:00|1708.28|1707.78|1704.96|1704.46|1708.48|1707.98|1704.67|1704.26|1462
1658412900000|2022-07-21 14:15:00|1704.93|1704.43|1705.76|1705.26|1706.14|1705.68|1704.06|1703.56|1268
1658413200000|2022-07-21 14:20:00|1705.77|1705.27|1704.69|1704.19|1706.22|1705.9|1704.31|1703.81|1430
1658413500000|2022-07-21 14:25:00|1704.74|1704.24|1704.22|1703.72|1705.3|1704.8|1704.02|1703.54|1313
1658413800000|2022-07-21 14:30:00|1704.21|1703.71|1707.26|1706.96|1707.62|1707.18|1704.2|1703.7|1395
1658414100000|2022-07-21 14:35:00|1707.29|1706.99|1707.72|1707.22|1708.87|1708.37|1707.09|1706.66|1336
1658414400000|2022-07-21 14:40:00|1707.76|1707.26|1708.88|1708.58|1710.06|1709.65|1707.12|1706.72|1225
1658414700000|2022-07-21 14:45:00|1708.91|1708.61|1708.92|1708.42|1709.91|1709.54|1708.39|1707.91|1252
1658415000000|2022-07-21 14:50:00|1708.91|1708.41|1709.67|1709.17|1711.14|1710.64|1708.18|1707.74|1322
1658415300000|2022-07-21 14:55:00|1709.69|1709.19|1711.96|1711.46|1713.72|1713.28|1709.65|1709.17|1621
1658415600000|2022-07-21 15:00:00|1711.87|1711.37|1716.51|1716.01|1717.03|1716.56|1711.07|1710.57|1576
1658415900000|2022-07-21 15:05:00|1716.63|1716.13|1714.9|1714.6|1718.62|1718.22|1714.8|1714.37|1487
1658416200000|2022-07-21 15:10:00|1714.95|1714.65|1714.2|1713.7|1716.28|1715.85|1713.67|1713.17|1288
1658416500000|2022-07-21 15:15:00|1714.19|1713.69|1712.86|1712.36|1714.56|1714.21|1712.43|1712.01|1287
1658416800000|2022-07-21 15:20:00|1712.87|1712.37|1710.04|1709.74|1713.05|1712.65|1709.66|1709.26|1170
1658417100000|2022-07-21 15:25:00|1710.03|1709.73|1711.38|1711.08|1711.47|1711.08|1709.7|1709.33|1042
1658417400000|2022-07-21 15:30:00|1711.37|1711.07|1712.41|1711.91|1712.99|1712.53|1710.34|1709.96|1041
1658417700000|2022-07-21 15:35:00|1712.39|1711.89|1711.92|1711.62|1713.35|1712.95|1711.39|1711.01|1010
1658418000000|2022-07-21 15:40:00|1711.93|1711.63|1712.54|1712.24|1713.4|1712.98|1711.47|1711.1|1015
1658418300000|2022-07-21 15:45:00|1712.55|1712.25|1712.54|1712.04|1713.59|1713.13|1712.42|1712.01|831
1658418600000|2022-07-21 15:50:00|1712.53|1712.03|1713.05|1712.55|1713.4|1712.92|1712.16|1711.75|792
1658418900000|2022-07-21 15:55:00|1713.1|1712.6|1713.52|1713.02|1714.01|1713.61|1712.98|1712.55|767
1658419200000|2022-07-21 16:00:00|1713.53|1713.03|1713.2|1712.9|1713.88|1713.46|1712.81|1712.44|775
1658419500000|2022-07-21 16:05:00|1713.3|1712.8|1713.04|1712.74|1713.63|1713.22|1712.55|1712.16|839
1658419800000|2022-07-21 16:10:00|1713.03|1712.73|1711.28|1710.98|1713.74|1713.28|1711.2|1710.86|920
1658420100000|2022-07-21 16:15:00|1711.27|1710.97|1711.41|1711.11|1711.68|1711.31|1710.62|1710.22|876
1658420400000|2022-07-21 16:20:00|1711.42|1711.12|1712.7|1712.4|1712.99|1712.54|1711.39|1711|779
1658420700000|2022-07-21 16:25:00|1712.75|1712.45|1712.91|1712.61|1713.49|1713.04|1712.56|1712.14|743
1658421000000|2022-07-21 16:30:00|1713.01|1712.51|1713.43|1712.93|1713.52|1713.1|1712.66|1712.31|599
1658421300000|2022-07-21 16:35:00|1713.42|1712.92|1712.73|1712.43|1713.52|1713.15|1712.39|1712|653
1658421600000|2022-07-21 16:40:00|1712.75|1712.45|1711.79|1711.29|1713.29|1712.88|1711.61|1711.21|627
1658421900000|2022-07-21 16:45:00|1711.7|1711.4|1710.89|1710.39|1711.76|1711.41|1710.61|1710.2|601
1658422200000|2022-07-21 16:50:00|1710.91|1710.41|1711.62|1711.12|1712.14|1711.76|1710.64|1710.25|674
1658422500000|2022-07-21 16:55:00|1711.63|1711.13|1711.98|1711.48|1712.16|1711.7|1710.73|1710.34|788
1658422800000|2022-07-21 17:00:00|1712|1711.5|1711.94|1711.44|1712.43|1711.96|1711.18|1710.71|879
1658423100000|2022-07-21 17:05:00|1711.89|1711.59|1713.14|1712.64|1713.22|1712.8|1711.81|1711.43|764
1658423400000|2022-07-21 17:10:00|1713.18|1712.68|1713.9|1713.4|1714.42|1714.01|1713.13|1712.68|685
1658423700000|2022-07-21 17:15:00|1713.88|1713.38|1713.84|1713.34|1714.18|1713.75|1712.92|1712.51|672
1658424000000|2022-07-21 17:20:00|1713.89|1713.39|1714.98|1714.48|1715.06|1714.69|1713.67|1713.27|710
1658424300000|2022-07-21 17:25:00|1715.01|1714.51|1714.6|1714.3|1715.79|1715.38|1714.6|1714.16|808
1658424600000|2022-07-21 17:30:00|1714.61|1714.31|1713.89|1713.39|1714.91|1714.51|1713.51|1713.1|862
1658424900000|2022-07-21 17:35:00|1713.88|1713.38|1713.9|1713.4|1714.24|1713.84|1713.2|1712.86|621
1658425200000|2022-07-21 17:40:00|1713.92|1713.42|1714.56|1714.26|1715.01|1714.51|1713.71|1713.21|636
1658425500000|2022-07-21 17:45:00|1714.55|1714.25|1713.85|1713.55|1714.65|1714.25|1713.77|1713.37|544
1658425800000|2022-07-21 17:50:00|1713.86|1713.56|1714.18|1713.88|1714.25|1713.89|1713.41|1713.03|651
1658426100000|2022-07-21 17:55:00|1714.19|1713.89|1714.17|1713.67|1714.7|1714.29|1713.98|1713.57|704
1658426400000|2022-07-21 18:00:00|1714.18|1713.68|1714.8|1714.3|1715.21|1714.73|1713.86|1713.39|736
1658426700000|2022-07-21 18:05:00|1714.79|1714.29|1714.79|1714.49|1715.43|1715.01|1714.74|1714.28|679
1658427000000|2022-07-21 18:10:00|1714.78|1714.48|1714.42|1714.12|1714.89|1714.49|1713.94|1713.61|514
1658427300000|2022-07-21 18:15:00|1714.43|1714.13|1714.39|1713.89|1715.05|1714.55|1714.3|1713.85|530
1658427600000|2022-07-21 18:20:00|1714.36|1713.86|1714.62|1714.12|1714.84|1714.4|1714.33|1713.86|607
1658427900000|2022-07-21 18:25:00|1714.5|1714.2|1714.78|1714.28|1714.87|1714.42|1714.35|1713.94|549
1658428200000|2022-07-21 18:30:00|1714.77|1714.27|1715.17|1714.67|1715.39|1715.04|1714.59|1714.18|676
1658428500000|2022-07-21 18:35:00|1715.21|1714.71|1715.38|1714.88|1715.74|1715.24|1714.94|1714.55|641
1658428800000|2022-07-21 18:40:00|1715.42|1714.92|1715.28|1714.78|1715.6|1715.16|1715.1|1714.7|426
1658429100000|2022-07-21 18:45:00|1715.26|1714.76|1714.92|1714.42|1715.4|1714.91|1714.85|1714.35|383
1658429400000|2022-07-21 18:50:00|1714.93|1714.43|1715.17|1714.67|1715.34|1714.87|1714.65|1714.23|514
1658429700000|2022-07-21 18:55:00|1715.15|1714.65|1715.37|1714.87|1715.51|1715.04|1714.78|1714.28|695
1658430000000|2022-07-21 19:00:00|1715.31|1714.81|1714.61|1714.11|1715.58|1715.15|1714.47|1714.07|557
1658430300000|2022-07-21 19:05:00|1714.62|1714.12|1715.45|1714.95|1715.5|1715|1714.42|1714.05|651
1658430600000|2022-07-21 19:10:00|1715.44|1714.94|1715.45|1714.95|1715.71|1715.26|1715.19|1714.69|611
1658430900000|2022-07-21 19:15:00|1715.43|1714.93|1715.87|1715.37|1716.05|1715.55|1715.26|1714.76|704
1658431200000|2022-07-21 19:20:00|1715.88|1715.38|1717.56|1717.06|1717.57|1717.07|1715.74|1715.24|809
1658431500000|2022-07-21 19:25:00|1717.55|1717.05|1718.06|1717.56|1718.28|1717.89|1717.48|1716.98|750
1658431800000|2022-07-21 19:30:00|1718.09|1717.59|1718.08|1717.58|1718.37|1717.98|1717.7|1717.2|740
1658432100000|2022-07-21 19:35:00|1718.1|1717.6|1717.19|1716.69|1718.4|1717.9|1716.76|1716.26|633
1658432400000|2022-07-21 19:40:00|1717.18|1716.68|1718.26|1717.76|1718.57|1718.16|1717.04|1716.59|687
1658432700000|2022-07-21 19:45:00|1718.31|1717.81|1717.81|1717.31|1718.7|1718.2|1717.39|1716.96|806
1658433000000|2022-07-21 19:50:00|1717.87|1717.37|1718.37|1717.87|1718.59|1718.09|1717.85|1717.35|823
1658433300000|2022-07-21 19:55:00|1718.38|1717.88|1719.91|1719.41|1720.3|1719.8|1718.18|1717.68|967
1658433600000|2022-07-21 20:00:00|1720.06|1719.56|1720.18|1719.68|1720.18|1719.68|1718.94|1718.47|639
1658433900000|2022-07-21 20:05:00|1720.16|1719.66|1720|1719.5|1720.26|1719.76|1719.51|1719.14|407
1658434200000|2022-07-21 20:10:00|1720.07|1719.57|1720.19|1719.69|1720.3|1719.81|1719.65|1719.18|371
1658434500000|2022-07-21 20:15:00|1720.18|1719.68|1720.3|1719.8|1720.34|1719.94|1719.76|1719.26|457
1658434800000|2022-07-21 20:20:00|1720.29|1719.79|1720.31|1719.81|1720.47|1719.97|1719.97|1719.54|502
1658435100000|2022-07-21 20:25:00|1720.28|1719.78|1720.21|1719.71|1720.33|1719.83|1719.42|1718.92|448
1658435400000|2022-07-21 20:30:00|1720.2|1719.7|1719.73|1719.23|1720.29|1719.79|1719.59|1719.09|422
1658435700000|2022-07-21 20:35:00|1719.8|1719.3|1719.62|1719.12|1720.02|1719.6|1719.59|1719.09|326
1658436000000|2022-07-21 20:40:00|1719.61|1719.11|1719.43|1718.93|1719.83|1719.33|1719.33|1718.9|289
1658436300000|2022-07-21 20:45:00|1719.42|1718.92|1719.56|1719.06|1719.57|1719.17|1718.99|1718.56|355
1658436600000|2022-07-21 20:50:00|1719.54|1719.04|1720.44|1719.94|1720.5|1720.08|1719.51|1719.01|311
1658436900000|2022-07-21 20:55:00|1720.47|1719.97|1718.82|1718.32|1720.49|1720.1|1718.11|1717.61|488
1658440800000|2022-07-21 22:00:00|1718.25|1717.75|1718.42|1717.92|1718.65|1718.15|1717.99|1717.49|259
1658441100000|2022-07-21 22:05:00|1718.46|1717.96|1718.03|1717.53|1718.54|1718.04|1718.01|1717.51|167
1658441400000|2022-07-21 22:10:00|1718.13|1717.63|1717.72|1717.22|1718.15|1717.65|1717.45|1716.95|257
1658441700000|2022-07-21 22:15:00|1717.74|1717.24|1718.13|1717.63|1718.14|1717.64|1717.3|1716.8|263
1658442000000|2022-07-21 22:20:00|1718.12|1717.62|1717.79|1717.29|1718.23|1717.73|1717.55|1717.13|267
1658442300000|2022-07-21 22:25:00|1717.71|1717.21|1717.77|1717.27|1717.83|1717.39|1717.35|1716.85|235
1658442600000|2022-07-21 22:30:00|1717.76|1717.26|1717.79|1717.29|1718.15|1717.65|1717.54|1717.16|200
1658442900000|2022-07-21 22:35:00|1717.74|1717.24|1717.83|1717.33|1717.85|1717.42|1717.51|1717.07|180
1658443200000|2022-07-21 22:40:00|1717.82|1717.32|1717.53|1717.03|1717.84|1717.4|1717.44|1716.98|158
1658443500000|2022-07-21 22:45:00|1717.59|1717.09|1717.56|1717.06|1717.63|1717.2|1717.3|1716.93|238
1658443800000|2022-07-21 22:50:00|1717.57|1717.07|1717.69|1717.19|1717.76|1717.26|1717.29|1716.89|224
1658444100000|2022-07-21 22:55:00|1717.71|1717.21|1717.63|1717.13|1717.88|1717.46|1717.35|1716.99|265
1658444400000|2022-07-21 23:00:00|1717.64|1717.14|1718.04|1717.54|1718.38|1717.98|1717.42|1717.02|277
1658444700000|2022-07-21 23:05:00|1718.06|1717.56|1718.41|1717.91|1718.5|1718.1|1717.78|1717.37|294
1658445000000|2022-07-21 23:10:00|1718.4|1717.9|1718.14|1717.84|1718.51|1718.02|1718.01|1717.61|339
1658445300000|2022-07-21 23:15:00|1718.07|1717.77|1718.34|1718.04|1718.55|1718.05|1718.07|1717.7|340
1658445600000|2022-07-21 23:20:00|1718.44|1717.94|1718.02|1717.52|1718.48|1718.07|1717.86|1717.36|327
1658445900000|2022-07-21 23:25:00|1718.09|1717.59|1718.37|1717.87|1718.41|1717.91|1717.65|1717.26|272
1658446200000|2022-07-21 23:30:00|1718.38|1717.88|1719.01|1718.51|1719.03|1718.53|1718.2|1717.7|389
1658446500000|2022-07-21 23:35:00|1719|1718.5|1718.97|1718.47|1719.65|1719.15|1718.89|1718.47|339
1658446800000|2022-07-21 23:40:00|1719.04|1718.54|1719.07|1718.57|1719.25|1718.75|1718.77|1718.3|326
1658447100000|2022-07-21 23:45:00|1719|1718.5|1719.09|1718.59|1719.39|1718.95|1718.7|1718.36|369
1658447400000|2022-07-21 23:50:00|1719.1|1718.6|1718.64|1718.14|1719.23|1718.73|1718.33|1717.83|290
1658447700000|2022-07-21 23:55:00|1718.43|1718.13|1718.42|1717.92|1718.85|1718.42|1718.22|1717.81|388
1658448000000|2022-07-22 00:00:00|1718.41|1717.91|1718|1717.5|1718.67|1718.17|1717.51|1717.14|529
1658448300000|2022-07-22 00:05:00|1718.03|1717.53|1717.75|1717.25|1718.25|1717.84|1717.47|1717.05|424
1658448600000|2022-07-22 00:10:00|1717.72|1717.22|1718.37|1717.87|1719.27|1718.79|1717.56|1717.13|694
1658448900000|2022-07-22 00:15:00|1718.35|1717.85|1717.81|1717.31|1718.62|1718.14|1717.65|1717.24|537
1658449200000|2022-07-22 00:20:00|1717.8|1717.3|1718.05|1717.75|1718.17|1717.85|1717.59|1717.26|396
1658449500000|2022-07-22 00:25:00|1718.15|1717.65|1717.57|1717.07|1718.31|1717.81|1717.51|1717.01|397
1658449800000|2022-07-22 00:30:00|1717.47|1716.97|1717.91|1717.41|1718|1717.5|1717.45|1716.95|395
1658450100000|2022-07-22 00:35:00|1717.94|1717.44|1717.95|1717.45|1718.08|1717.58|1717.45|1716.95|370
1658450400000|2022-07-22 00:40:00|1717.94|1717.44|1717.33|1717.03|1718.19|1717.69|1717.1|1716.8|487
1658450700000|2022-07-22 00:45:00|1717.34|1717.04|1717.53|1717.03|1717.71|1717.28|1717.17|1716.72|490
1658451000000|2022-07-22 00:50:00|1717.56|1717.06|1717.96|1717.46|1717.96|1717.46|1717.32|1716.96|527
1658451300000|2022-07-22 00:55:00|1718.12|1717.62|1717.38|1716.88|1718.12|1717.62|1717.22|1716.72|414
1658451600000|2022-07-22 01:00:00|1717.39|1716.89|1717.05|1716.75|1717.79|1717.43|1716.92|1716.51|757
1658451900000|2022-07-22 01:05:00|1717.06|1716.76|1718.02|1717.52|1718.31|1717.93|1716.89|1716.48|822
1658452200000|2022-07-22 01:10:00|1717.99|1717.49|1717.79|1717.29|1718.13|1717.63|1717.37|1716.87|664
1658452500000|2022-07-22 01:15:00|1717.74|1717.24|1716.6|1716.1|1717.91|1717.41|1716.43|1715.93|626
1658452800000|2022-07-22 01:20:00|1716.61|1716.11|1716.28|1715.78|1716.75|1716.25|1716.02|1715.55|724
1658453100000|2022-07-22 01:25:00|1716.27|1715.77|1716.32|1715.82|1716.61|1716.2|1716.11|1715.61|582
1658453400000|2022-07-22 01:30:00|1716.31|1715.81|1716.38|1715.88|1717.52|1717.15|1716.1|1715.68|772
1658453700000|2022-07-22 01:35:00|1716.37|1715.87|1717.41|1716.91|1717.7|1717.32|1716.04|1715.55|658
1658454000000|2022-07-22 01:40:00|1717.26|1716.76|1718.04|1717.74|1718.48|1718.13|1717.16|1716.74|714
1658454300000|2022-07-22 01:45:00|1718.1|1717.6|1716.84|1716.34|1718.37|1717.95|1716.8|1716.34|666
1658454600000|2022-07-22 01:50:00|1716.85|1716.35|1716.97|1716.47|1717.05|1716.61|1716.28|1715.78|560
1658454900000|2022-07-22 01:55:00|1716.89|1716.59|1716.87|1716.37|1717.28|1716.89|1716.49|1716.08|564
1658455200000|2022-07-22 02:00:00|1716.88|1716.38|1716.53|1716.03|1717.3|1716.86|1715.89|1715.51|665
1658455500000|2022-07-22 02:05:00|1716.51|1716.01|1716.37|1715.87|1716.91|1716.52|1716.1|1715.7|521
1658455800000|2022-07-22 02:10:00|1716.39|1715.89|1715.84|1715.54|1716.39|1715.94|1715.45|1715.05|692
1658456100000|2022-07-22 02:15:00|1715.87|1715.57|1715.86|1715.36|1716.46|1716.03|1715.7|1715.29|517
1658456400000|2022-07-22 02:20:00|1715.89|1715.39|1715.48|1714.98|1716.19|1715.69|1715.43|1714.95|545
1658456700000|2022-07-22 02:25:00|1715.49|1714.99|1715.4|1714.9|1715.64|1715.24|1715.21|1714.71|448
1658457000000|2022-07-22 02:30:00|1715.38|1714.88|1715.78|1715.28|1716.08|1715.66|1715.28|1714.78|635
1658457300000|2022-07-22 02:35:00|1715.81|1715.31|1715.66|1715.16|1716.21|1715.84|1715.51|1715.08|588
1658457600000|2022-07-22 02:40:00|1715.67|1715.17|1715.84|1715.34|1716.15|1715.74|1715.52|1715.02|468
1658457900000|2022-07-22 02:45:00|1715.87|1715.37|1715.78|1715.28|1715.94|1715.44|1715.24|1714.74|565
1658458200000|2022-07-22 02:50:00|1715.77|1715.27|1715.37|1714.87|1715.79|1715.29|1714.93|1714.49|625
1658458500000|2022-07-22 02:55:00|1715.35|1714.85|1714.64|1714.14|1715.41|1715.01|1714.04|1713.74|942
1658458800000|2022-07-22 03:00:00|1714.63|1714.13|1714.84|1714.34|1715.04|1714.54|1714.27|1713.87|531
1658459100000|2022-07-22 03:05:00|1714.83|1714.33|1715.16|1714.66|1715.24|1714.78|1714.57|1714.2|370
1658459400000|2022-07-22 03:10:00|1715.12|1714.62|1715.14|1714.64|1715.52|1715.07|1714.4|1713.97|466
1658459700000|2022-07-22 03:15:00|1715.04|1714.54|1714.4|1713.9|1715.38|1714.88|1714.25|1713.89|444
1658460000000|2022-07-22 03:20:00|1714.42|1713.92|1713.82|1713.32|1714.42|1713.92|1713.64|1713.14|486
1658460300000|2022-07-22 03:25:00|1713.8|1713.3|1713.9|1713.4|1714.31|1713.81|1713.76|1713.26|482
1658460600000|2022-07-22 03:30:00|1713.91|1713.41|1714.57|1714.07|1714.57|1714.07|1713.89|1713.39|321
1658460900000|2022-07-22 03:35:00|1714.55|1714.05|1714.08|1713.58|1714.67|1714.21|1713.92|1713.51|300
1658461200000|2022-07-22 03:40:00|1714.07|1713.57|1714.39|1713.89|1714.52|1714.12|1714.01|1713.51|316
1658461500000|2022-07-22 03:45:00|1714.4|1713.9|1713.86|1713.36|1714.7|1714.25|1713.77|1713.27|354
1658461800000|2022-07-22 03:50:00|1713.73|1713.23|1713.54|1713.04|1713.95|1713.45|1713.15|1712.67|340
1658462100000|2022-07-22 03:55:00|1713.56|1713.06|1713.84|1713.54|1713.98|1713.57|1713.38|1713.05|238
1658462400000|2022-07-22 04:00:00|1713.9|1713.4|1714.24|1713.94|1714.3|1713.94|1713.84|1713.37|289
1658462700000|2022-07-22 04:05:00|1714.23|1713.93|1714.41|1713.91|1714.44|1714.03|1713.99|1713.58|199
1658463000000|2022-07-22 04:10:00|1714.4|1713.9|1713.93|1713.43|1714.41|1713.95|1713.8|1713.41|200
1658463300000|2022-07-22 04:15:00|1713.94|1713.44|1714.34|1713.84|1714.4|1713.98|1713.79|1713.4|187
1658463600000|2022-07-22 04:20:00|1714.36|1713.86|1713.97|1713.47|1714.36|1713.93|1713.73|1713.3|302
1658463900000|2022-07-22 04:25:00|1713.96|1713.46|1713.81|1713.31|1714.17|1713.74|1713.64|1713.16|236
1658464200000|2022-07-22 04:30:00|1713.68|1713.38|1713.61|1713.11|1713.84|1713.45|1713.32|1712.93|279
1658464500000|2022-07-22 04:35:00|1713.62|1713.12|1713.94|1713.44|1714.13|1713.63|1713.46|1712.96|276
1658464800000|2022-07-22 04:40:00|1713.95|1713.45|1714.13|1713.63|1714.14|1713.76|1713.68|1713.25|284
1658465100000|2022-07-22 04:45:00|1714.12|1713.62|1714.05|1713.55|1714.24|1713.83|1713.92|1713.47|189
1658465400000|2022-07-22 04:50:00|1714.09|1713.59|1714.1|1713.8|1714.44|1714.02|1713.86|1713.41|290
1658465700000|2022-07-22 04:55:00|1714.16|1713.86|1713.79|1713.29|1714.27|1713.87|1713.49|1713.13|441
1658466000000|2022-07-22 05:00:00|1713.78|1713.28|1713.93|1713.43|1714.15|1713.65|1713.44|1713.02|377
1658466300000|2022-07-22 05:05:00|1713.91|1713.41|1714.42|1713.92|1714.67|1714.27|1713.87|1713.37|459
1658466600000|2022-07-22 05:10:00|1714.48|1714.18|1714.71|1714.21|1714.99|1714.58|1714.12|1713.68|477
1658466900000|2022-07-22 05:15:00|1714.72|1714.22|1714.58|1714.28|1714.8|1714.3|1714.06|1713.67|453
1658467200000|2022-07-22 05:20:00|1714.68|1714.18|1715.05|1714.55|1715.11|1714.61|1714.01|1713.71|450
1658467500000|2022-07-22 05:25:00|1715.04|1714.54|1715.22|1714.72|1715.32|1715|1714.86|1714.36|308
1658467800000|2022-07-22 05:30:00|1715.2|1714.7|1715.21|1714.91|1715.71|1715.36|1714.36|1713.94|669
1658468100000|2022-07-22 05:35:00|1715.3|1715|1715.34|1714.84|1715.85|1715.43|1714.83|1714.33|484
1658468400000|2022-07-22 05:40:00|1715.33|1714.83|1715.72|1715.22|1716.33|1715.94|1715.29|1714.79|634
1658468700000|2022-07-22 05:45:00|1715.71|1715.21|1715.2|1714.7|1715.78|1715.44|1715.08|1714.68|449
1658469000000|2022-07-22 05:50:00|1715.22|1714.72|1715.61|1715.11|1715.81|1715.43|1714.76|1714.29|522
1658469300000|2022-07-22 05:55:00|1715.62|1715.12|1716.19|1715.69|1717.32|1716.82|1715.25|1714.75|844
1658469600000|2022-07-22 06:00:00|1716.13|1715.83|1717.13|1716.83|1717.32|1716.85|1716.04|1715.56|965
1658469900000|2022-07-22 06:05:00|1717.11|1716.81|1717.31|1716.81|1717.69|1717.27|1716.54|1716.15|759
1658470200000|2022-07-22 06:10:00|1717.27|1716.77|1717.43|1716.93|1717.52|1717.11|1716.85|1716.35|763
1658470500000|2022-07-22 06:15:00|1717.44|1716.94|1717.87|1717.37|1717.92|1717.55|1716.87|1716.37|712
1658470800000|2022-07-22 06:20:00|1717.86|1717.36|1718.28|1717.98|1718.68|1718.35|1717.44|1717.04|677
1658471100000|2022-07-22 06:25:00|1718.29|1717.99|1719.63|1719.13|1719.76|1719.33|1718.02|1717.61|737
1658471400000|2022-07-22 06:30:00|1719.58|1719.08|1717.96|1717.66|1719.77|1719.27|1717.72|1717.3|813
1658471700000|2022-07-22 06:35:00|1717.98|1717.68|1717.69|1717.19|1718.1|1717.68|1717.26|1716.92|681
1658472000000|2022-07-22 06:40:00|1717.7|1717.2|1718.5|1718|1718.6|1718.23|1717.6|1717.14|676
1658472300000|2022-07-22 06:45:00|1718.47|1717.97|1718.04|1717.74|1718.62|1718.29|1717.64|1717.27|736
1658472600000|2022-07-22 06:50:00|1717.99|1717.69|1718.6|1718.1|1718.66|1718.23|1717.92|1717.5|687
1658472900000|2022-07-22 06:55:00|1718.49|1718.19|1718.86|1718.56|1718.97|1718.6|1718.25|1717.86|682
1658473200000|2022-07-22 07:00:00|1718.88|1718.58|1717.1|1716.8|1718.94|1718.6|1717.07|1716.67|878
1658473500000|2022-07-22 07:05:00|1717.21|1716.71|1717.6|1717.3|1718.11|1717.75|1716.8|1716.5|958
1658473800000|2022-07-22 07:10:00|1717.61|1717.31|1718.36|1717.86|1718.4|1718.03|1717.52|1717.2|697
1658474100000|2022-07-22 07:15:00|1718.26|1717.96|1718.44|1718.14|1718.92|1718.59|1717.59|1717.29|1222
1658474400000|2022-07-22 07:20:00|1718.45|1718.15|1719.05|1718.75|1719.26|1718.96|1717.69|1717.29|902
1658474700000|2022-07-22 07:25:00|1719.07|1718.77|1719.83|1719.53|1720.4|1720.03|1718.94|1718.56|926
1658475000000|2022-07-22 07:30:00|1719.97|1719.67|1716.43|1715.93|1720.7|1720.37|1716.24|1715.87|1402
1658475300000|2022-07-22 07:35:00|1716.42|1715.92|1716.38|1716.08|1717.76|1717.45|1715.48|1715.1|1107
1658475600000|2022-07-22 07:40:00|1716.32|1716.02|1715.95|1715.45|1716.7|1716.33|1715.36|1714.96|1134
1658475900000|2022-07-22 07:45:00|1715.84|1715.54|1716.27|1715.97|1716.43|1716.07|1715.36|1714.96|829
1658476200000|2022-07-22 07:50:00|1716.25|1715.95|1715.78|1715.48|1717.02|1716.62|1715.75|1715.45|925
1658476500000|2022-07-22 07:55:00|1715.75|1715.45|1716.43|1716.13|1716.57|1716.18|1715.27|1714.94|999
1658476800000|2022-07-22 08:00:00|1716.52|1716.22|1717.8|1717.5|1718.06|1717.74|1716.19|1715.88|949
1658477100000|2022-07-22 08:05:00|1717.81|1717.51|1718.26|1717.96|1718.7|1718.29|1717.63|1717.24|891
1658477400000|2022-07-22 08:10:00|1718.22|1717.92|1718.02|1717.52|1719.28|1718.91|1717.39|1716.91|884
1658477700000|2022-07-22 08:15:00|1718.01|1717.51|1718.36|1718.06|1718.65|1718.28|1717.71|1717.32|753
1658478000000|2022-07-22 08:20:00|1718.39|1718.09|1719.25|1718.95|1719.74|1719.41|1718.11|1717.81|830
1658478300000|2022-07-22 08:25:00|1719.24|1718.94|1719.56|1719.26|1719.7|1719.32|1718.65|1718.27|861
1658478600000|2022-07-22 08:30:00|1719.68|1719.18|1719.37|1719.07|1720.01|1719.71|1718.64|1718.33|1071
1658478900000|2022-07-22 08:35:00|1719.39|1719.09|1718.7|1718.4|1719.81|1719.42|1718.32|1718.01|775
1658479200000|2022-07-22 08:40:00|1718.65|1718.35|1717.48|1717.18|1718.78|1718.39|1717.42|1717.02|859
1658479500000|2022-07-22 08:45:00|1717.52|1717.22|1718.3|1717.8|1718.59|1718.25|1717.49|1717.09|887
1658479800000|2022-07-22 08:50:00|1718.2|1717.9|1718.18|1717.88|1719.05|1718.66|1717.89|1717.55|812
1658480100000|2022-07-22 08:55:00|1718.1|1717.8|1718.58|1718.08|1718.84|1718.46|1717.9|1717.53|868
1658480400000|2022-07-22 09:00:00|1718.6|1718.1|1719.37|1718.87|1719.41|1718.98|1717.98|1717.62|841
1658480700000|2022-07-22 09:05:00|1719.18|1718.88|1719.02|1718.72|1720.01|1719.6|1718.84|1718.46|1046
1658481000000|2022-07-22 09:10:00|1719.12|1718.62|1719.34|1719.04|1720.84|1720.34|1718.95|1718.59|969
1658481300000|2022-07-22 09:15:00|1719.36|1719.06|1719.66|1719.16|1719.99|1719.59|1719.2|1718.8|777
1658481600000|2022-07-22 09:20:00|1719.57|1719.27|1721.09|1720.79|1721.35|1721.03|1719.47|1719.07|898
1658481900000|2022-07-22 09:25:00|1721.05|1720.75|1722.42|1721.92|1723.17|1722.77|1720.58|1720.21|1217
1658482200000|2022-07-22 09:30:00|1722.44|1721.94|1724.08|1723.58|1725.5|1725.14|1722.2|1721.84|1304
1658482500000|2022-07-22 09:35:00|1724.09|1723.59|1724.25|1723.95|1724.35|1723.99|1722.79|1722.42|1094
1658482800000|2022-07-22 09:40:00|1724.26|1723.96|1723.44|1722.94|1724.41|1724.03|1723.32|1722.93|795
1658483100000|2022-07-22 09:45:00|1723.3|1723|1724.6|1724.1|1724.6|1724.2|1723.2|1722.79|715
1658483400000|2022-07-22 09:50:00|1724.48|1724.18|1724.72|1724.22|1725.98|1725.67|1724.25|1723.84|883
1658483700000|2022-07-22 09:55:00|1724.65|1724.15|1724.64|1724.14|1725.66|1725.27|1724.44|1724.09|675
1658484000000|2022-07-22 10:00:00|1724.65|1724.15|1725.27|1724.97|1725.51|1725.12|1724.1|1723.73|815
1658484300000|2022-07-22 10:05:00|1725.28|1724.98|1724.63|1724.33|1725.37|1725.02|1724.62|1724.24|616
1658484600000|2022-07-22 10:10:00|1724.61|1724.31|1724.08|1723.58|1725.21|1724.76|1723.87|1723.51|762
1658484900000|2022-07-22 10:15:00|1724.11|1723.61|1722.97|1722.47|1724.11|1723.76|1722.68|1722.23|962
1658485200000|2022-07-22 10:20:00|1722.93|1722.43|1722.99|1722.49|1723.67|1723.25|1722.67|1722.34|691
1658485500000|2022-07-22 10:25:00|1723|1722.5|1722.61|1722.31|1723.33|1722.9|1722.37|1721.96|718
1658485800000|2022-07-22 10:30:00|1722.6|1722.3|1722.67|1722.37|1722.86|1722.46|1721.59|1721.23|857
1658486100000|2022-07-22 10:35:00|1722.63|1722.33|1723.07|1722.77|1723.17|1722.79|1722.43|1722.05|649
1658486400000|2022-07-22 10:40:00|1723.06|1722.76|1723.15|1722.85|1723.4|1723.04|1722.29|1721.9|589
1658486700000|2022-07-22 10:45:00|1723.25|1722.75|1723.56|1723.06|1724.17|1723.84|1722.89|1722.59|743
1658487000000|2022-07-22 10:50:00|1723.49|1723.19|1723.69|1723.19|1724.8|1724.4|1723.39|1723.01|977
1658487300000|2022-07-22 10:55:00|1723.67|1723.17|1724.81|1724.51|1724.96|1724.57|1723.31|1722.87|773
1658487600000|2022-07-22 11:00:00|1724.8|1724.5|1723.6|1723.3|1724.8|1724.5|1723.02|1722.72|1017
1658487900000|2022-07-22 11:05:00|1723.59|1723.29|1722.41|1722.11|1723.81|1723.44|1722.35|1722.01|938
1658488200000|2022-07-22 11:10:00|1722.51|1722.01|1723.56|1723.06|1723.58|1723.16|1722.28|1721.89|805
1658488500000|2022-07-22 11:15:00|1723.55|1723.05|1723.8|1723.3|1724.19|1723.76|1723.02|1722.69|891
1658488800000|2022-07-22 11:20:00|1723.79|1723.29|1724.06|1723.76|1724.72|1724.35|1723.48|1722.99|787
1658489100000|2022-07-22 11:25:00|1724.05|1723.75|1725.72|1725.42|1725.93|1725.54|1723.96|1723.56|910
1658489400000|2022-07-22 11:30:00|1725.68|1725.38|1727.04|1726.54|1727.33|1726.89|1725.3|1724.89|1027
1658489700000|2022-07-22 11:35:00|1727.02|1726.52|1728.37|1727.87|1728.9|1728.55|1726.53|1726.13|1332
1658490000000|2022-07-22 11:40:00|1728.38|1727.88|1727.88|1727.38|1729.08|1728.58|1727.72|1727.29|976
1658490300000|2022-07-22 11:45:00|1727.86|1727.36|1728.59|1728.29|1729.43|1728.93|1727.7|1727.21|991
1658490600000|2022-07-22 11:50:00|1728.66|1728.36|1729.02|1728.72|1729.48|1729.05|1728.04|1727.71|920
1658490900000|2022-07-22 11:55:00|1729.25|1728.95|1728.84|1728.34|1730.52|1730.13|1728.67|1728.18|1081
1658491200000|2022-07-22 12:00:00|1728.85|1728.35|1728.2|1727.7|1729.46|1729.02|1727.41|1726.91|927
1658491500000|2022-07-22 12:05:00|1728.26|1727.76|1727.98|1727.48|1728.9|1728.49|1727.45|1726.95|962
1658491800000|2022-07-22 12:10:00|1727.97|1727.47|1727.73|1727.23|1728.74|1728.35|1727.59|1727.2|968
1658492100000|2022-07-22 12:15:00|1727.74|1727.24|1727.54|1727.04|1728.09|1727.68|1726.41|1725.98|1053
1658492400000|2022-07-22 12:20:00|1727.53|1727.03|1724.96|1724.46|1727.71|1727.21|1724.52|1724.16|1117
1658492700000|2022-07-22 12:25:00|1725|1724.5|1724.11|1723.61|1725.56|1725.06|1723.56|1723.06|1031
1658493000000|2022-07-22 12:30:00|1724.12|1723.62|1725.19|1724.69|1725.52|1725.13|1723.62|1723.23|1217
1658493300000|2022-07-22 12:35:00|1725.17|1724.67|1724.72|1724.22|1725.91|1725.42|1724.31|1723.94|1095
1658493600000|2022-07-22 12:40:00|1724.7|1724.2|1724.44|1723.94|1725.29|1724.8|1723.98|1723.62|1028
1658493900000|2022-07-22 12:45:00|1724.34|1724.04|1724.46|1724.16|1724.61|1724.24|1723.56|1723.07|822
1658494200000|2022-07-22 12:50:00|1724.47|1724.17|1724.34|1723.84|1725.41|1725.11|1724.03|1723.55|849
1658494500000|2022-07-22 12:55:00|1724.35|1723.85|1724.38|1723.88|1724.61|1724.11|1723.58|1723.18|762
1658494800000|2022-07-22 13:00:00|1724.39|1723.89|1726.69|1726.19|1727.27|1726.77|1724.07|1723.57|1358
1658495100000|2022-07-22 13:05:00|1726.78|1726.28|1725.72|1725.22|1727.4|1726.98|1724.91|1724.48|931
1658495400000|2022-07-22 13:10:00|1725.71|1725.21|1726.99|1726.49|1727.27|1726.85|1724.3|1723.8|1081
1658495700000|2022-07-22 13:15:00|1726.84|1726.34|1726.42|1726.12|1727.14|1726.64|1725.39|1724.96|1142
1658496000000|2022-07-22 13:20:00|1726.43|1726.13|1724.01|1723.71|1726.6|1726.2|1723.76|1723.34|1158
1658496300000|2022-07-22 13:25:00|1723.99|1723.69|1722.61|1722.11|1724.89|1724.39|1722.43|1721.97|1215
1658496600000|2022-07-22 13:30:00|1722.64|1722.14|1725.78|1725.48|1726.07|1725.69|1722.59|1722.09|1433
1658496900000|2022-07-22 13:35:00|1725.77|1725.47|1726.23|1725.73|1726.69|1726.23|1725.1|1724.64|1327
1658497200000|2022-07-22 13:40:00|1726.25|1725.75|1728.4|1727.9|1729.03|1728.58|1725.72|1725.31|1346
1658497500000|2022-07-22 13:45:00|1728.3|1727.8|1736.46|1735.96|1737.85|1737.35|1728.3|1727.8|2044
1658497800000|2022-07-22 13:50:00|1736.44|1735.94|1734.02|1733.72|1737.47|1737|1733.23|1732.73|1823
1658498100000|2022-07-22 13:55:00|1734.13|1733.63|1734.96|1734.46|1735.91|1735.41|1733.16|1732.66|1664
1658498400000|2022-07-22 14:00:00|1734.93|1734.43|1737.77|1737.27|1737.99|1737.6|1734.86|1734.36|1690
1658498700000|2022-07-22 14:05:00|1737.78|1737.28|1734.74|1734.24|1738.06|1737.56|1734.45|1733.95|1612
1658499000000|2022-07-22 14:10:00|1734.75|1734.25|1736.65|1736.15|1739.61|1739.11|1734.67|1734.17|1665
1658499300000|2022-07-22 14:15:00|1736.72|1736.22|1736|1735.7|1737.03|1736.68|1735.66|1735.16|1532
1658499600000|2022-07-22 14:20:00|1735.99|1735.69|1733.47|1732.97|1736.1|1735.7|1732.32|1731.82|1491
1658499900000|2022-07-22 14:25:00|1733.44|1732.94|1732.34|1732.04|1734.01|1733.51|1731.52|1731.13|1433
1658500200000|2022-07-22 14:30:00|1732.35|1732.05|1731.11|1730.61|1732.43|1732.13|1729.94|1729.48|1417
1658500500000|2022-07-22 14:35:00|1731.1|1730.6|1730.41|1729.91|1731.66|1731.16|1729.67|1729.23|1150
1658500800000|2022-07-22 14:40:00|1730.26|1729.96|1733.2|1732.7|1733.23|1732.83|1730.16|1729.76|1095
1658501100000|2022-07-22 14:45:00|1733.26|1732.76|1733.02|1732.52|1735.18|1734.7|1733.02|1732.52|1340
1658501400000|2022-07-22 14:50:00|1733.04|1732.54|1731.14|1730.64|1733.96|1733.46|1730.63|1730.27|1302
1658501700000|2022-07-22 14:55:00|1731.13|1730.63|1733.07|1732.57|1733.27|1732.77|1731.13|1730.63|1119
1658502000000|2022-07-22 15:00:00|1732.98|1732.48|1731.77|1731.27|1733.55|1733.15|1731.75|1731.25|1079
1658502300000|2022-07-22 15:05:00|1731.84|1731.34|1731.29|1730.79|1733.23|1732.81|1730.68|1730.27|997
1658502600000|2022-07-22 15:10:00|1731.26|1730.76|1731.23|1730.73|1732.37|1731.99|1731.05|1730.63|910
1658502900000|2022-07-22 15:15:00|1731.22|1730.72|1732.28|1731.78|1732.29|1731.89|1731.01|1730.62|894
1658503200000|2022-07-22 15:20:00|1732.08|1731.79|1732.77|1732.27|1732.78|1732.3|1731.48|1730.98|942
1658503500000|2022-07-22 15:25:00|1732.76|1732.26|1732.56|1732.06|1733.22|1732.76|1731.93|1731.54|1060
1658503800000|2022-07-22 15:30:00|1732.53|1732.03|1731.13|1730.63|1732.92|1732.42|1730.76|1730.27|1012
1658504100000|2022-07-22 15:35:00|1731.14|1730.64|1729.87|1729.57|1731.19|1730.69|1729.54|1729.07|883
1658504400000|2022-07-22 15:40:00|1729.99|1729.49|1730.21|1729.71|1730.58|1730.17|1729.36|1728.86|717
1658504700000|2022-07-22 15:45:00|1730.2|1729.7|1729.21|1728.71|1730.28|1729.87|1729.13|1728.63|828
1658505000000|2022-07-22 15:50:00|1729.22|1728.72|1730.7|1730.4|1731.04|1730.65|1729.17|1728.67|741
1658505300000|2022-07-22 15:55:00|1730.69|1730.39|1731.37|1730.87|1731.44|1731.03|1730.42|1730.02|766
1658505600000|2022-07-22 16:00:00|1731.51|1731.01|1731.29|1730.79|1731.65|1731.25|1730.94|1730.44|710
1658505900000|2022-07-22 16:05:00|1731.28|1730.78|1730.62|1730.12|1731.28|1730.78|1729.55|1729.05|834
1658506200000|2022-07-22 16:10:00|1730.63|1730.13|1730.19|1729.69|1730.71|1730.21|1729.68|1729.18|847
1658506500000|2022-07-22 16:15:00|1730.17|1729.67|1731.41|1730.91|1731.6|1731.15|1730.12|1729.62|859
1658506800000|2022-07-22 16:20:00|1731.42|1730.92|1731.05|1730.55|1731.42|1730.92|1730.59|1730.09|779
1658507100000|2022-07-22 16:25:00|1731.02|1730.52|1730.98|1730.48|1731.12|1730.73|1730.24|1729.74|864
1658507400000|2022-07-22 16:30:00|1730.96|1730.46|1731.08|1730.58|1731.21|1730.71|1730.26|1729.83|698
1658507700000|2022-07-22 16:35:00|1731.1|1730.6|1731.22|1730.72|1731.48|1731.08|1730.28|1729.92|739
1658508000000|2022-07-22 16:40:00|1731.24|1730.74|1730.21|1729.71|1731.28|1730.85|1730.05|1729.55|670
1658508300000|2022-07-22 16:45:00|1730.18|1729.68|1729.87|1729.37|1730.43|1730.03|1729.72|1729.29|777
1658508600000|2022-07-22 16:50:00|1729.86|1729.36|1729.9|1729.4|1730.24|1729.75|1729.08|1728.58|845
1658508900000|2022-07-22 16:55:00|1729.89|1729.39|1729.14|1728.64|1730.67|1730.17|1729.05|1728.59|767
1658509200000|2022-07-22 17:00:00|1729.11|1728.61|1727.82|1727.32|1729.38|1729|1727.36|1726.86|741
1658509500000|2022-07-22 17:05:00|1727.85|1727.35|1728.39|1727.89|1728.51|1728.01|1727.36|1726.86|816
1658509800000|2022-07-22 17:10:00|1728.37|1727.87|1728.58|1728.08|1728.88|1728.38|1727.98|1727.48|705
1658510100000|2022-07-22 17:15:00|1728.51|1728.01|1729.09|1728.59|1729.87|1729.37|1728.39|1727.89|655
1658510400000|2022-07-22 17:20:00|1729.12|1728.62|1729.25|1728.75|1729.37|1728.89|1728.82|1728.34|682
1658510700000|2022-07-22 17:25:00|1729.26|1728.76|1728.92|1728.62|1729.27|1728.84|1728.47|1728.04|752
1658511000000|2022-07-22 17:30:00|1728.83|1728.53|1727.5|1727|1729.17|1728.79|1726.94|1726.56|784
1658511300000|2022-07-22 17:35:00|1727.52|1727.02|1726.87|1726.37|1727.52|1727.02|1726.54|1726.06|701
1658511600000|2022-07-22 17:40:00|1726.82|1726.32|1726.59|1726.09|1727.25|1726.84|1726.25|1725.75|688
1658511900000|2022-07-22 17:45:00|1726.58|1726.08|1726.75|1726.25|1727.13|1726.7|1726.1|1725.65|733
1658512200000|2022-07-22 17:50:00|1726.74|1726.24|1726.69|1726.19|1726.8|1726.3|1726.03|1725.53|778
1658512500000|2022-07-22 17:55:00|1726.76|1726.26|1726.33|1725.83|1727.21|1726.88|1726.23|1725.74|772
1658512800000|2022-07-22 18:00:00|1726.35|1725.85|1725.41|1724.91|1726.86|1726.36|1725.36|1724.86|1019
1658513100000|2022-07-22 18:05:00|1725.4|1724.9|1723.6|1723.1|1725.67|1725.29|1723.22|1722.82|879
1658513400000|2022-07-22 18:10:00|1723.63|1723.13|1722.54|1722.04|1723.88|1723.38|1722.29|1721.79|945
1658513700000|2022-07-22 18:15:00|1722.52|1722.02|1721.31|1720.81|1723.27|1722.77|1721.22|1720.72|1023
1658514000000|2022-07-22 18:20:00|1721.3|1720.8|1721.43|1720.93|1723.03|1722.53|1720.7|1720.2|1036
1658514300000|2022-07-22 18:25:00|1721.47|1720.97|1721.62|1721.12|1722.2|1721.78|1721.08|1720.58|997
1658514600000|2022-07-22 18:30:00|1721.61|1721.11|1721.67|1721.17|1722.21|1721.71|1720.91|1720.41|1008
1658514900000|2022-07-22 18:35:00|1721.68|1721.18|1724.96|1724.46|1725.57|1725.19|1721.57|1721.07|988
1658515200000|2022-07-22 18:40:00|1725.03|1724.53|1723.86|1723.36|1725.08|1724.58|1723.49|1722.99|768
1658515500000|2022-07-22 18:45:00|1723.87|1723.37|1723.35|1722.85|1724.44|1723.94|1722.58|1722.08|881
1658515800000|2022-07-22 18:50:00|1723.37|1722.87|1723.73|1723.23|1724.51|1724.01|1723.31|1722.81|797
1658516100000|2022-07-22 18:55:00|1723.76|1723.26|1723.93|1723.43|1724|1723.5|1723.26|1722.76|766
1658516400000|2022-07-22 19:00:00|1723.94|1723.44|1722.72|1722.22|1723.99|1723.49|1721.87|1721.47|880
1658516700000|2022-07-22 19:05:00|1722.71|1722.21|1722.74|1722.24|1723.32|1722.82|1721.86|1721.47|722
1658517000000|2022-07-22 19:10:00|1722.73|1722.23|1725.79|1725.49|1726.3|1725.87|1722.41|1721.91|967
1658517300000|2022-07-22 19:15:00|1725.89|1725.39|1724.88|1724.38|1725.89|1725.48|1723.74|1723.29|666
1658517600000|2022-07-22 19:20:00|1724.87|1724.37|1724.44|1723.94|1724.88|1724.38|1724.17|1723.75|453
1658517900000|2022-07-22 19:25:00|1724.41|1723.91|1723.65|1723.15|1724.59|1724.09|1723.63|1723.13|490
1658518200000|2022-07-22 19:30:00|1723.66|1723.16|1723.99|1723.49|1724.26|1723.76|1723.57|1723.07|634
1658518500000|2022-07-22 19:35:00|1723.98|1723.48|1724.49|1723.99|1724.86|1724.36|1723.93|1723.43|591
1658518800000|2022-07-22 19:40:00|1724.47|1723.97|1724.05|1723.55|1724.56|1724.06|1723.75|1723.25|616
1658519100000|2022-07-22 19:45:00|1724.07|1723.57|1723.35|1722.85|1724.17|1723.73|1723.19|1722.69|703
1658519400000|2022-07-22 19:50:00|1723.46|1722.96|1724.14|1723.64|1724.65|1724.15|1723.26|1722.76|751
1658519700000|2022-07-22 19:55:00|1724.01|1723.51|1724.41|1723.91|1724.69|1724.19|1723.73|1723.23|818
1658520000000|2022-07-22 20:00:00|1724.42|1723.92|1724.55|1724.05|1724.75|1724.25|1723.81|1723.31|684
1658520300000|2022-07-22 20:05:00|1724.62|1724.12|1724.45|1723.95|1724.89|1724.39|1724.44|1723.94|292
1658520600000|2022-07-22 20:10:00|1724.44|1723.94|1724.42|1723.92|1724.65|1724.2|1724.19|1723.76|327
1658520900000|2022-07-22 20:15:00|1724.44|1723.94|1724.57|1724.07|1724.62|1724.13|1724.11|1723.61|347
1658521200000|2022-07-22 20:20:00|1724.56|1724.06|1724.58|1724.08|1724.7|1724.24|1724.39|1723.89|317
1658521500000|2022-07-22 20:25:00|1724.6|1724.1|1725.11|1724.61|1725.12|1724.75|1724.53|1724.06|289
1658521800000|2022-07-22 20:30:00|1725.1|1724.6|1726.35|1725.85|1728.34|1726.13|1725.06|1724.56|326
1658522100000|2022-07-22 20:35:00|1726.36|1725.86|1727.29|1726.79|1727.34|1726.84|1726.24|1725.74|227
1658522400000|2022-07-22 20:40:00|1727.16|1726.66|1727.41|1726.91|1727.47|1726.97|1726.79|1726.29|186
1658522700000|2022-07-22 20:45:00|1727.42|1726.92|1727.17|1726.67|1727.58|1727.08|1726.99|1726.49|240
1658523000000|2022-07-22 20:50:00|1727.21|1726.71|1727.95|1727.45|1731.34|1727.89|1727.1|1725.08|379
1658523300000|2022-07-22 20:55:00|1727.76|1727.26|1728.16|1727.66|1730.33|1727.93|1727.35|1726.18|378
1658700000000|2022-07-24 22:00:00|1727.06|1726.56|1726.58|1726.08|1729.07|1727|1726.19|1724.76|409
1658700300000|2022-07-24 22:05:00|1726.54|1726.04|1727.04|1726.54|1727.2|1726.7|1726.3|1725.8|370
1658700600000|2022-07-24 22:10:00|1727.16|1726.66|1726.48|1725.98|1727.56|1727.06|1726.48|1725.98|357
1658700900000|2022-07-24 22:15:00|1726.49|1725.99|1726.77|1726.27|1727.58|1726.71|1725.71|1724.79|529
1658701200000|2022-07-24 22:20:00|1726.84|1726.34|1726.69|1726.19|1726.96|1726.46|1726.26|1725.76|308
1658701500000|2022-07-24 22:25:00|1726.65|1726.15|1726.45|1725.95|1726.71|1726.21|1726.22|1725.72|239
1658701800000|2022-07-24 22:30:00|1726.42|1725.92|1726.61|1726.11|1727|1726.5|1725.92|1725.42|450
1658702100000|2022-07-24 22:35:00|1726.58|1726.08|1726.07|1725.57|1727.02|1726.52|1725.96|1725.46|355
1658702400000|2022-07-24 22:40:00|1726.08|1725.58|1726.28|1725.78|1726.42|1725.92|1725.76|1725.32|271
1658702700000|2022-07-24 22:45:00|1726.24|1725.74|1725.9|1725.4|1726.36|1725.86|1725.79|1725.3|263
1658703000000|2022-07-24 22:50:00|1725.88|1725.38|1726.33|1725.83|1726.37|1725.87|1725.82|1725.32|275
1658703300000|2022-07-24 22:55:00|1726.29|1725.79|1726.53|1726.03|1726.57|1726.1|1725.95|1725.45|297
1658703600000|2022-07-24 23:00:00|1726.54|1726.04|1725.7|1725.2|1726.54|1726.13|1725.63|1725.13|332
1658703900000|2022-07-24 23:05:00|1725.68|1725.18|1725.64|1725.14|1725.78|1725.38|1725.16|1724.66|268
1658704200000|2022-07-24 23:10:00|1725.65|1725.15|1725.3|1724.8|1725.77|1725.27|1725.18|1724.68|223
1658704500000|2022-07-24 23:15:00|1725.31|1724.81|1724.81|1724.31|1725.31|1724.81|1724.67|1724.17|249
1658704800000|2022-07-24 23:20:00|1724.85|1724.35|1725.2|1724.7|1725.25|1724.75|1724.78|1724.28|245
1658705100000|2022-07-24 23:25:00|1725.21|1724.71|1724.74|1724.24|1725.33|1724.83|1724.6|1724.1|280
1658705400000|2022-07-24 23:30:00|1724.82|1724.32|1725|1724.5|1725.05|1724.55|1724.67|1724.17|229
1658705700000|2022-07-24 23:35:00|1724.98|1724.48|1725.28|1724.78|1725.4|1724.9|1724.71|1724.21|267
1658706000000|2022-07-24 23:40:00|1725.27|1724.77|1724.96|1724.46|1725.68|1725.18|1724.9|1724.4|356
1658706300000|2022-07-24 23:45:00|1724.95|1724.45|1725.5|1725|1725.67|1725.17|1724.92|1724.42|242
1658706600000|2022-07-24 23:50:00|1725.47|1724.97|1725.76|1725.26|1725.95|1725.45|1725.46|1724.96|284
1658706900000|2022-07-24 23:55:00|1725.75|1725.25|1725.02|1724.52|1725.93|1725.53|1724.79|1724.41|367
1658707200000|2022-07-25 00:00:00|1724.99|1724.49|1724.1|1723.6|1725.08|1724.58|1723.81|1723.44|644
1658707500000|2022-07-25 00:05:00|1724.09|1723.59|1724.62|1724.12|1724.64|1724.14|1723.3|1722.8|675
1658707800000|2022-07-25 00:10:00|1724.61|1724.11|1724.2|1723.7|1724.89|1724.39|1724.05|1723.58|584
1658708100000|2022-07-25 00:15:00|1724.21|1723.71|1723.69|1723.19|1724.33|1723.83|1723.44|1722.94|576
1658708400000|2022-07-25 00:20:00|1723.64|1723.14|1724.12|1723.62|1724.27|1723.77|1723.53|1723.03|514
1658708700000|2022-07-25 00:25:00|1724.16|1723.66|1724.29|1723.79|1724.66|1724.16|1724.05|1723.61|418
1658709000000|2022-07-25 00:30:00|1724.3|1723.8|1723.44|1722.94|1724.31|1723.81|1723.42|1722.92|458
1658709300000|2022-07-25 00:35:00|1723.45|1722.95|1722.75|1722.25|1723.5|1723.07|1722.54|1722.13|519
1658709600000|2022-07-25 00:40:00|1722.74|1722.24|1721.85|1721.35|1723.25|1722.84|1721.62|1721.27|631
1658709900000|2022-07-25 00:45:00|1721.86|1721.36|1721.64|1721.14|1722.04|1721.67|1721.53|1721.04|463
1658710200000|2022-07-25 00:50:00|1721.65|1721.15|1721.63|1721.13|1722.14|1721.72|1721.14|1720.72|665
1658710500000|2022-07-25 00:55:00|1721.59|1721.09|1720.88|1720.38|1721.76|1721.26|1720.82|1720.32|579
1658710800000|2022-07-25 01:00:00|1720.9|1720.4|1722.39|1721.89|1722.92|1722.42|1720.2|1719.7|1058
1658711100000|2022-07-25 01:05:00|1722.36|1721.86|1723.66|1723.16|1723.69|1723.21|1722.15|1721.65|905
1658711400000|2022-07-25 01:10:00|1723.65|1723.15|1722.24|1721.74|1724.24|1723.74|1721.97|1721.51|843
1658711700000|2022-07-25 01:15:00|1722.23|1721.73|1723.25|1722.75|1723.46|1722.96|1721.79|1721.29|669
1658712000000|2022-07-25 01:20:00|1723.22|1722.72|1722.9|1722.4|1723.22|1722.72|1722.39|1721.91|728
1658712300000|2022-07-25 01:25:00|1722.89|1722.39|1722.43|1721.93|1722.91|1722.44|1721.83|1721.33|677
1658712600000|2022-07-25 01:30:00|1722.36|1721.86|1723.45|1722.95|1723.48|1723.03|1722.04|1721.62|876
1658712900000|2022-07-25 01:35:00|1723.44|1722.94|1724.6|1724.1|1725|1724.57|1723.21|1722.71|820
1658713200000|2022-07-25 01:40:00|1724.61|1724.11|1725.41|1724.91|1725.46|1724.96|1724.15|1723.65|819
1658713500000|2022-07-25 01:45:00|1725.45|1724.95|1724.81|1724.31|1725.62|1725.12|1724.72|1724.25|800
1658713800000|2022-07-25 01:50:00|1724.8|1724.3|1724.37|1724.07|1724.87|1724.37|1724.15|1723.65|573
1658714100000|2022-07-25 01:55:00|1724.44|1723.94|1725|1724.5|1725.17|1724.8|1724.41|1723.91|688
1658714400000|2022-07-25 02:00:00|1724.98|1724.48|1724.62|1724.12|1725.18|1724.68|1724.37|1723.87|714
1658714700000|2022-07-25 02:05:00|1724.67|1724.17|1724.53|1724.03|1724.79|1724.29|1724.19|1723.69|689
1658715000000|2022-07-25 02:10:00|1724.57|1724.07|1725.45|1724.95|1725.63|1725.2|1724.52|1724.02|588
1658715300000|2022-07-25 02:15:00|1725.44|1724.94|1725.52|1725.02|1725.96|1725.57|1725.32|1724.93|587
1658715600000|2022-07-25 02:20:00|1725.53|1725.03|1725.9|1725.6|1726.63|1726.27|1725.5|1725.03|538
1658715900000|2022-07-25 02:25:00|1725.93|1725.63|1725.75|1725.25|1726.08|1725.67|1725.2|1724.7|547
1658716200000|2022-07-25 02:30:00|1725.74|1725.24|1725.39|1724.89|1726.19|1725.77|1725.3|1724.8|614
1658716500000|2022-07-25 02:35:00|1725.38|1724.88|1725.86|1725.36|1726.08|1725.58|1725.06|1724.56|690
1658716800000|2022-07-25 02:40:00|1725.87|1725.37|1726.78|1726.28|1726.94|1726.44|1725.61|1725.24|646
1658717100000|2022-07-25 02:45:00|1726.79|1726.29|1726.96|1726.46|1727.07|1726.57|1726.34|1725.94|467
1658717400000|2022-07-25 02:50:00|1726.92|1726.42|1727.75|1727.25|1727.92|1727.42|1726.82|1726.4|664
1658717700000|2022-07-25 02:55:00|1727.72|1727.22|1727.71|1727.21|1728.03|1727.53|1727.47|1726.97|550
1658718000000|2022-07-25 03:00:00|1727.68|1727.18|1727.44|1726.94|1728.1|1727.6|1727.23|1726.73|657
1658718300000|2022-07-25 03:05:00|1727.36|1726.86|1727.66|1727.16|1728.07|1727.57|1727.25|1726.75|537
1658718600000|2022-07-25 03:10:00|1727.67|1727.17|1727.14|1726.64|1727.93|1727.43|1727.07|1726.63|378
1658718900000|2022-07-25 03:15:00|1727.13|1726.63|1728.19|1727.69|1728.26|1727.82|1726.76|1726.34|541
1658719200000|2022-07-25 03:20:00|1728.24|1727.74|1728.15|1727.65|1729.13|1728.75|1727.8|1727.3|725
1658719500000|2022-07-25 03:25:00|1728.09|1727.59|1728.07|1727.57|1728.26|1727.76|1727.83|1727.33|482
1658719800000|2022-07-25 03:30:00|1728.08|1727.58|1728.03|1727.53|1728.34|1727.84|1727.77|1727.32|388
1658720100000|2022-07-25 03:35:00|1727.99|1727.49|1728.91|1728.41|1729.11|1728.61|1727.91|1727.41|497
1658720400000|2022-07-25 03:40:00|1728.92|1728.42|1728.11|1727.61|1729.26|1728.76|1728.05|1727.59|590
1658720700000|2022-07-25 03:45:00|1728.08|1727.58|1727.78|1727.28|1728.15|1727.81|1727.55|1727.15|339
1658721000000|2022-07-25 03:50:00|1727.76|1727.26|1727.92|1727.42|1727.96|1727.5|1727.64|1727.16|273
1658721300000|2022-07-25 03:55:00|1727.91|1727.41|1727.81|1727.31|1727.91|1727.5|1727.5|1727|289
1658721600000|2022-07-25 04:00:00|1727.8|1727.3|1727.5|1727|1728.21|1727.71|1727.48|1726.98|350
1658721900000|2022-07-25 04:05:00|1727.51|1727.01|1727.25|1726.75|1727.55|1727.05|1726.92|1726.62|344
1658722200000|2022-07-25 04:10:00|1727.23|1726.73|1726.98|1726.48|1727.31|1726.81|1726.75|1726.25|392
1658722500000|2022-07-25 04:15:00|1727.01|1726.51|1727.05|1726.55|1727.3|1726.88|1726.84|1726.38|339
1658722800000|2022-07-25 04:20:00|1727.06|1726.56|1727|1726.5|1727.16|1726.68|1726.73|1726.23|260
1658723100000|2022-07-25 04:25:00|1726.94|1726.44|1727.17|1726.67|1727.49|1726.99|1726.78|1726.28|430
1658723400000|2022-07-25 04:30:00|1727.13|1726.63|1727.52|1727.22|1727.83|1727.33|1726.13|1725.63|365
1658723700000|2022-07-25 04:35:00|1727.65|1727.15|1727.55|1727.05|1728.24|1727.74|1727.36|1726.96|424
1658724000000|2022-07-25 04:40:00|1727.56|1727.06|1726.94|1726.44|1727.58|1727.21|1726.82|1726.4|363
1658724300000|2022-07-25 04:45:00|1726.93|1726.43|1727.28|1726.78|1727.39|1726.96|1726.65|1726.22|379
1658724600000|2022-07-25 04:50:00|1727.24|1726.74|1727.11|1726.81|1727.34|1726.94|1726.85|1726.46|236
1658724900000|2022-07-25 04:55:00|1727.21|1726.71|1727.01|1726.51|1727.44|1727.03|1726.8|1726.4|252
1658725200000|2022-07-25 05:00:00|1726.99|1726.49|1727.01|1726.51|1727.22|1726.72|1726.48|1726.05|330
1658725500000|2022-07-25 05:05:00|1727.05|1726.55|1726.28|1725.78|1727.22|1726.72|1726.17|1725.67|331
1658725800000|2022-07-25 05:10:00|1726.22|1725.72|1726.1|1725.6|1726.75|1726.36|1725.9|1725.4|372
1658726100000|2022-07-25 05:15:00|1726.07|1725.57|1726.07|1725.57|1726.37|1725.87|1725.65|1725.15|465
1658726400000|2022-07-25 05:20:00|1725.95|1725.45|1726.02|1725.52|1726.05|1725.55|1725.36|1724.91|453
1658726700000|2022-07-25 05:25:00|1726.01|1725.51|1725.71|1725.21|1726.01|1725.52|1725.44|1724.94|433
1658727000000|2022-07-25 05:30:00|1725.7|1725.2|1726.23|1725.73|1726.27|1725.77|1725.27|1724.77|777
1658727300000|2022-07-25 05:35:00|1726.21|1725.71|1725.46|1724.96|1726.63|1726.13|1725.28|1724.9|533
1658727600000|2022-07-25 05:40:00|1725.43|1724.93|1724.37|1723.87|1725.51|1725.08|1724.22|1723.72|673
1658727900000|2022-07-25 05:45:00|1724.38|1723.88|1724.39|1723.89|1724.75|1724.25|1724.09|1723.59|629
1658728200000|2022-07-25 05:50:00|1724.38|1723.88|1725.18|1724.68|1725.41|1725.01|1724.18|1723.78|556
1658728500000|2022-07-25 05:55:00|1725.15|1724.65|1725.68|1725.18|1725.88|1725.38|1724.93|1724.52|571
1658728800000|2022-07-25 06:00:00|1725.67|1725.17|1725.15|1724.65|1726.17|1725.76|1724.55|1724.05|834
1658729100000|2022-07-25 06:05:00|1725.12|1724.62|1725.18|1724.68|1725.45|1724.95|1724.49|1724.02|770
1658729400000|2022-07-25 06:10:00|1725.17|1724.67|1725.09|1724.79|1725.58|1725.08|1724.55|1724.16|752
1658729700000|2022-07-25 06:15:00|1725.08|1724.78|1724.78|1724.28|1725.46|1725.06|1724.69|1724.21|679
1658730000000|2022-07-25 06:20:00|1724.79|1724.29|1725.05|1724.55|1725.2|1724.7|1724.54|1724.09|675
1658730300000|2022-07-25 06:25:00|1725.01|1724.51|1724.93|1724.43|1725.23|1724.81|1724.66|1724.22|610
1658730600000|2022-07-25 06:30:00|1724.92|1724.42|1724.34|1724.04|1725.07|1724.68|1724.31|1723.92|586
1658730900000|2022-07-25 06:35:00|1724.35|1724.05|1725.01|1724.71|1725.2|1724.8|1724.29|1723.9|575
1658731200000|2022-07-25 06:40:00|1725.02|1724.72|1726.24|1725.74|1726.27|1725.86|1724.7|1724.37|680
1658731500000|2022-07-25 06:45:00|1726.25|1725.75|1726.69|1726.39|1726.83|1726.48|1725.76|1725.35|817
1658731800000|2022-07-25 06:50:00|1726.71|1726.41|1726.52|1726.22|1727.63|1727.27|1726.29|1725.91|898
1658732100000|2022-07-25 06:55:00|1726.53|1726.23|1726.17|1725.87|1726.9|1726.54|1725.89|1725.5|785
1658732400000|2022-07-25 07:00:00|1726.19|1725.89|1726.12|1725.82|1726.88|1726.5|1725.31|1724.91|1016
1658732700000|2022-07-25 07:05:00|1726.05|1725.75|1727.29|1726.99|1727.62|1727.24|1726.01|1725.61|904
1658733000000|2022-07-25 07:10:00|1727.28|1726.98|1727.28|1726.98|1727.45|1727.15|1726.55|1726.17|809
1658733300000|2022-07-25 07:15:00|1727.29|1726.99|1726.53|1726.23|1727.53|1727.1|1726.25|1725.9|909
1658733600000|2022-07-25 07:20:00|1726.52|1726.22|1727.97|1727.67|1728.25|1727.79|1726.18|1725.8|1215
1658733900000|2022-07-25 07:25:00|1728.08|1727.58|1728.19|1727.89|1728.35|1727.95|1727.52|1727.11|880
1658734200000|2022-07-25 07:30:00|1728.2|1727.9|1727.83|1727.53|1728.33|1727.91|1727.11|1726.72|856
1658734500000|2022-07-25 07:35:00|1727.88|1727.58|1728.22|1727.92|1729.51|1729.09|1727.71|1727.33|991
1658734800000|2022-07-25 07:40:00|1728.23|1727.93|1726.81|1726.51|1728.23|1727.93|1726.74|1726.37|767
1658735100000|2022-07-25 07:45:00|1726.79|1726.49|1725.95|1725.45|1726.99|1726.61|1725.74|1725.34|875
1658735400000|2022-07-25 07:50:00|1725.96|1725.46|1726.04|1725.74|1726.43|1726.13|1725.73|1725.35|757
1658735700000|2022-07-25 07:55:00|1726.05|1725.75|1725.87|1725.57|1726.16|1725.8|1725.35|1725|729
1658736000000|2022-07-25 08:00:00|1725.89|1725.59|1726.36|1726.06|1726.58|1726.2|1725.55|1725.09|1153
1658736300000|2022-07-25 08:05:00|1726.41|1725.91|1726.94|1726.44|1727.05|1726.67|1725.93|1725.52|850
1658736600000|2022-07-25 08:10:00|1726.95|1726.45|1727.39|1727.09|1727.63|1727.23|1726.57|1726.21|724
1658736900000|2022-07-25 08:15:00|1727.41|1727.11|1727.01|1726.71|1727.67|1727.36|1726.96|1726.56|659
1658737200000|2022-07-25 08:20:00|1727.02|1726.72|1727.35|1727.05|1727.45|1727.08|1726.66|1726.31|718
1658737500000|2022-07-25 08:25:00|1727.36|1727.06|1727.39|1727.09|1727.61|1727.31|1726.89|1726.59|521
1658737800000|2022-07-25 08:30:00|1727.4|1727.1|1729.12|1728.82|1729.27|1728.89|1727.36|1726.97|727
1658738100000|2022-07-25 08:35:00|1729.21|1728.71|1730.46|1729.96|1730.64|1730.21|1728.67|1728.36|978
1658738400000|2022-07-25 08:40:00|1730.36|1730.06|1729.71|1729.21|1730.44|1730.13|1729.48|1729.18|843
1658738700000|2022-07-25 08:45:00|1729.7|1729.2|1729.43|1729.13|1729.82|1729.46|1729|1728.67|729
1658739000000|2022-07-25 08:50:00|1729.42|1729.12|1729.27|1728.97|1730.18|1729.79|1729.27|1728.92|644
1658739300000|2022-07-25 08:55:00|1729.3|1729|1728.71|1728.41|1729.32|1729.02|1728.36|1727.98|849
1658739600000|2022-07-25 09:00:00|1728.68|1728.38|1729.78|1729.48|1729.94|1729.56|1728.48|1728.09|729
1658739900000|2022-07-25 09:05:00|1729.75|1729.45|1729.62|1729.32|1730.14|1729.84|1728.99|1728.63|889
1658740200000|2022-07-25 09:10:00|1729.66|1729.36|1730.72|1730.42|1731|1730.7|1729.53|1729.18|760
1658740500000|2022-07-25 09:15:00|1730.71|1730.41|1731.07|1730.77|1731.58|1731.24|1730.54|1730.22|796
1658740800000|2022-07-25 09:20:00|1731.08|1730.78|1732.62|1732.32|1732.7|1732.34|1730.89|1730.49|846
1658741100000|2022-07-25 09:25:00|1732.66|1732.36|1731.66|1731.36|1734.01|1733.65|1731.62|1731.23|948
1658741400000|2022-07-25 09:30:00|1731.76|1731.26|1731.37|1731.07|1732.58|1732.19|1730.98|1730.68|1054
1658741700000|2022-07-25 09:35:00|1731.49|1730.99|1731.21|1730.91|1731.49|1730.99|1730.45|1730.04|687
1658742000000|2022-07-25 09:40:00|1731.2|1730.9|1731.43|1730.93|1731.9|1731.51|1730.81|1730.39|704
1658742300000|2022-07-25 09:45:00|1731.38|1730.88|1731.15|1730.85|1731.62|1731.25|1730.86|1730.49|556
1658742600000|2022-07-25 09:50:00|1731.14|1730.84|1731.27|1730.77|1731.38|1731.02|1730.51|1730.12|670
1658742900000|2022-07-25 09:55:00|1731.29|1730.79|1735.22|1734.92|1736.59|1736.09|1730.92|1730.53|1225
1658743200000|2022-07-25 10:00:00|1735.21|1734.91|1734.38|1733.88|1735.62|1735.32|1734.23|1733.84|952
1658743500000|2022-07-25 10:05:00|1734.29|1733.99|1733.2|1732.9|1734.29|1733.99|1733.14|1732.74|763
1658743800000|2022-07-25 10:10:00|1733.19|1732.89|1731.79|1731.49|1733.36|1732.97|1731.73|1731.43|600
1658744100000|2022-07-25 10:15:00|1731.93|1731.43|1731.84|1731.34|1732.36|1731.99|1731.72|1731.34|567
1658744400000|2022-07-25 10:20:00|1731.85|1731.35|1730.98|1730.68|1731.93|1731.61|1730.95|1730.56|792
1658744700000|2022-07-25 10:25:00|1730.97|1730.67|1730.19|1729.89|1731.07|1730.71|1730.14|1729.75|635
1658745000000|2022-07-25 10:30:00|1730.18|1729.88|1730.63|1730.33|1730.9|1730.53|1730|1729.62|777
1658745300000|2022-07-25 10:35:00|1730.64|1730.34|1731.15|1730.85|1731.52|1731.12|1730.63|1730.21|785
1658745600000|2022-07-25 10:40:00|1731.17|1730.87|1731.26|1730.76|1731.75|1731.36|1730.83|1730.51|625
1658745900000|2022-07-25 10:45:00|1731.28|1730.78|1730.73|1730.43|1731.29|1730.93|1730.49|1730.15|554
1658746200000|2022-07-25 10:50:00|1730.72|1730.42|1731.47|1731.17|1731.55|1731.18|1730.45|1730.14|615
1658746500000|2022-07-25 10:55:00|1731.53|1731.23|1731.96|1731.66|1732.19|1731.77|1731.28|1730.9|648
1658746800000|2022-07-25 11:00:00|1731.95|1731.65|1729.73|1729.43|1731.96|1731.66|1729.45|1729.15|888
1658747100000|2022-07-25 11:05:00|1729.71|1729.41|1728.71|1728.41|1729.91|1729.6|1728.54|1728.1|867
1658747400000|2022-07-25 11:10:00|1728.72|1728.42|1729.55|1729.25|1729.85|1729.46|1728.66|1728.28|791
1658747700000|2022-07-25 11:15:00|1729.56|1729.26|1730.97|1730.67|1731.08|1730.69|1729.55|1729.24|669
1658748000000|2022-07-25 11:20:00|1730.96|1730.66|1731.03|1730.73|1731.57|1731.22|1730.7|1730.36|606
1658748300000|2022-07-25 11:25:00|1731.04|1730.74|1729.65|1729.35|1731.14|1730.77|1729.53|1729.23|680
1658748600000|2022-07-25 11:30:00|1729.74|1729.24|1728.95|1728.65|1729.92|1729.57|1728.95|1728.55|659
1658748900000|2022-07-25 11:35:00|1728.97|1728.67|1728.02|1727.72|1729.1|1728.72|1727.93|1727.61|670
1658749200000|2022-07-25 11:40:00|1728.04|1727.74|1729.52|1729.22|1729.86|1729.45|1728.01|1727.62|782
1658749500000|2022-07-25 11:45:00|1729.56|1729.26|1729.14|1728.84|1729.83|1729.41|1728.86|1728.54|873
1658749800000|2022-07-25 11:50:00|1729.16|1728.86|1727.67|1727.37|1729.61|1729.22|1727.43|1727.01|826
1658750100000|2022-07-25 11:55:00|1727.64|1727.34|1726.21|1725.91|1728.17|1727.83|1726.14|1725.84|898
1658750400000|2022-07-25 12:00:00|1726.22|1725.92|1725.35|1725.05|1726.75|1726.43|1725.12|1724.82|1035
1658750700000|2022-07-25 12:05:00|1725.36|1725.06|1726.32|1725.82|1726.94|1726.44|1725.3|1724.97|850
1658751000000|2022-07-25 12:10:00|1726.22|1725.92|1726.52|1726.02|1727.71|1727.31|1725.62|1725.26|919
1658751300000|2022-07-25 12:15:00|1726.54|1726.04|1726.3|1725.8|1726.75|1726.35|1725.55|1725.14|677
1658751600000|2022-07-25 12:20:00|1726.31|1725.81|1726.28|1725.78|1726.82|1726.41|1725.33|1724.96|966
1658751900000|2022-07-25 12:25:00|1726.36|1725.86|1725.55|1725.05|1726.59|1726.16|1724.92|1724.62|1002
1658752200000|2022-07-25 12:30:00|1725.54|1725.04|1725.67|1725.37|1726.17|1725.79|1724.84|1724.41|950
1658752500000|2022-07-25 12:35:00|1725.64|1725.34|1726.8|1726.3|1726.99|1726.56|1725.14|1724.73|886
1658752800000|2022-07-25 12:40:00|1726.77|1726.27|1725.57|1725.27|1726.81|1726.31|1725.48|1725.11|773
1658753100000|2022-07-25 12:45:00|1725.58|1725.28|1725.91|1725.61|1726.18|1725.86|1724.37|1723.97|966
1658753400000|2022-07-25 12:50:00|1725.88|1725.58|1724.65|1724.15|1726.39|1726.05|1724.41|1724.05|861
1658753700000|2022-07-25 12:55:00|1724.66|1724.16|1725.02|1724.52|1725.36|1724.97|1724.38|1723.95|899
1658754000000|2022-07-25 13:00:00|1724.92|1724.62|1724.89|1724.39|1725.76|1725.36|1724.33|1723.9|1128
1658754300000|2022-07-25 13:05:00|1724.85|1724.35|1724.2|1723.7|1725.35|1724.85|1723.71|1723.35|1064
1658754600000|2022-07-25 13:10:00|1724.17|1723.67|1723.61|1723.11|1724.33|1723.95|1722.31|1721.99|1004
1658754900000|2022-07-25 13:15:00|1723.57|1723.27|1725.4|1725.1|1725.67|1725.27|1723.51|1723.21|1014
1658755200000|2022-07-25 13:20:00|1725.41|1725.11|1724.93|1724.63|1725.51|1725.12|1724.35|1723.96|835
1658755500000|2022-07-25 13:25:00|1724.91|1724.61|1724|1723.5|1725.15|1724.79|1723.28|1722.82|1071
1658755800000|2022-07-25 13:30:00|1723.99|1723.49|1724.01|1723.51|1724.58|1724.14|1722.89|1722.47|1426
1658756100000|2022-07-25 13:35:00|1723.95|1723.45|1721.42|1721.12|1723.95|1723.45|1719.44|1719.02|1659
1658756400000|2022-07-25 13:40:00|1721.56|1721.06|1721.2|1720.9|1723.17|1722.67|1720.97|1720.55|1377
1658756700000|2022-07-25 13:45:00|1721.21|1720.91|1721.94|1721.44|1722.22|1721.72|1720.62|1720.12|1502
1658757000000|2022-07-25 13:50:00|1721.92|1721.42|1721.17|1720.67|1722.92|1722.42|1720.97|1720.47|1482
1658757300000|2022-07-25 13:55:00|1721.19|1720.69|1720.48|1719.98|1722.3|1721.8|1720.03|1719.66|1236
1658757600000|2022-07-25 14:00:00|1720.46|1719.96|1719.04|1718.54|1720.51|1720.01|1718.79|1718.29|1318
1658757900000|2022-07-25 14:05:00|1719.08|1718.58|1719.81|1719.31|1720.53|1720.23|1717.6|1717.1|1436
1658758200000|2022-07-25 14:10:00|1719.84|1719.34|1718.17|1717.67|1720.01|1719.51|1718.05|1717.55|1185
1658758500000|2022-07-25 14:15:00|1718.18|1717.68|1719.18|1718.68|1719.5|1719.12|1717.85|1717.35|1267
1658758800000|2022-07-25 14:20:00|1719.22|1718.72|1718.1|1717.6|1719.81|1719.44|1717.47|1717.08|1215
1658759100000|2022-07-25 14:25:00|1718.05|1717.55|1719.04|1718.74|1719.34|1719|1717.29|1716.79|1520
1658759400000|2022-07-25 14:30:00|1719.08|1718.78|1717.47|1717.17|1719.21|1718.79|1717.47|1717.09|1314
1658759700000|2022-07-25 14:35:00|1717.56|1717.26|1717.72|1717.22|1718.45|1717.95|1717.15|1716.67|1394
1658760000000|2022-07-25 14:40:00|1717.71|1717.21|1715.95|1715.45|1718.09|1717.7|1715.85|1715.45|1344
1658760300000|2022-07-25 14:45:00|1715.96|1715.46|1715.98|1715.48|1716.89|1716.39|1715.33|1714.83|1303
1658760600000|2022-07-25 14:50:00|1716.02|1715.52|1716.07|1715.57|1716.46|1716.07|1715.04|1714.54|1167
1658760900000|2022-07-25 14:55:00|1716.04|1715.54|1716.75|1716.25|1717.08|1716.67|1715.39|1714.89|1149
1658761200000|2022-07-25 15:00:00|1716.8|1716.3|1717.23|1716.73|1717.39|1716.89|1715.43|1715.05|1146
1658761500000|2022-07-25 15:05:00|1717.26|1716.76|1717.36|1716.86|1717.72|1717.33|1716.31|1715.92|990
1658761800000|2022-07-25 15:10:00|1717.34|1716.84|1717.5|1717|1717.92|1717.51|1717|1716.61|939
1658762100000|2022-07-25 15:15:00|1717.49|1716.99|1717.79|1717.29|1717.92|1717.57|1717.01|1716.59|992
1658762400000|2022-07-25 15:20:00|1717.78|1717.28|1718.29|1717.99|1718.48|1718.07|1717.71|1717.21|877
1658762700000|2022-07-25 15:25:00|1718.28|1717.98|1718.29|1717.99|1718.87|1718.53|1717.9|1717.51|789
1658763000000|2022-07-25 15:30:00|1718.28|1717.98|1718.1|1717.6|1719.05|1718.67|1717.92|1717.49|770
1658763300000|2022-07-25 15:35:00|1718.09|1717.59|1717.99|1717.49|1718.7|1718.3|1717.77|1717.37|630
1658763600000|2022-07-25 15:40:00|1717.98|1717.48|1717.95|1717.45|1718.14|1717.84|1717.53|1717.11|744
1658763900000|2022-07-25 15:45:00|1717.94|1717.44|1717.18|1716.88|1718.03|1717.54|1716.64|1716.25|765
1658764200000|2022-07-25 15:50:00|1717.28|1716.78|1716.19|1715.69|1717.36|1716.95|1716.05|1715.58|678
1658764500000|2022-07-25 15:55:00|1716.2|1715.7|1716.74|1716.24|1716.78|1716.28|1715.79|1715.38|952
1658764800000|2022-07-25 16:00:00|1716.73|1716.23|1716.59|1716.09|1716.73|1716.31|1715.89|1715.49|638
1658765100000|2022-07-25 16:05:00|1716.58|1716.08|1716.46|1715.96|1716.62|1716.2|1715.84|1715.46|613
1658765400000|2022-07-25 16:10:00|1716.45|1715.95|1716.11|1715.61|1716.8|1716.39|1715.75|1715.34|568
1658765700000|2022-07-25 16:15:00|1716.08|1715.58|1716.69|1716.19|1717.14|1716.64|1715.87|1715.44|602
1658766000000|2022-07-25 16:20:00|1716.67|1716.17|1717.09|1716.59|1717.23|1716.78|1716.63|1716.13|585
1658766300000|2022-07-25 16:25:00|1717.1|1716.6|1717.81|1717.31|1717.83|1717.41|1717.03|1716.53|504
1658766600000|2022-07-25 16:30:00|1717.8|1717.3|1717.82|1717.32|1718.25|1717.75|1717.68|1717.18|608
1658766900000|2022-07-25 16:35:00|1717.8|1717.3|1717.55|1717.05|1718.14|1717.64|1717.39|1716.89|645
1658767200000|2022-07-25 16:40:00|1717.54|1717.04|1719.08|1718.58|1719.52|1719.02|1717.47|1716.97|560
1658767500000|2022-07-25 16:45:00|1719.07|1718.57|1718.8|1718.3|1719.4|1718.97|1718.6|1718.21|563
1658767800000|2022-07-25 16:50:00|1718.81|1718.31|1718.07|1717.57|1718.85|1718.45|1717.88|1717.46|475
1658768100000|2022-07-25 16:55:00|1718.08|1717.58|1718.28|1717.78|1718.35|1717.93|1717.55|1717.06|544
1658768400000|2022-07-25 17:00:00|1718.29|1717.79|1718.56|1718.06|1718.87|1718.51|1717.82|1717.47|502
1658768700000|2022-07-25 17:05:00|1718.47|1718.17|1718.89|1718.39|1718.92|1718.42|1718.01|1717.62|564
1658769000000|2022-07-25 17:10:00|1718.87|1718.37|1719.04|1718.54|1719.11|1718.66|1718.63|1718.15|617
1658769300000|2022-07-25 17:15:00|1718.98|1718.48|1719.31|1718.81|1719.31|1718.81|1718.81|1718.34|557
1658769600000|2022-07-25 17:20:00|1719.3|1718.8|1719.22|1718.92|1719.59|1719.2|1718.64|1718.16|643
1658769900000|2022-07-25 17:25:00|1719.24|1718.94|1721.27|1720.77|1721.41|1720.91|1719.24|1718.89|937
1658770200000|2022-07-25 17:30:00|1721.26|1720.76|1720.9|1720.4|1721.72|1721.22|1720.77|1720.37|713
1658770500000|2022-07-25 17:35:00|1720.89|1720.39|1720.02|1719.72|1721.35|1720.88|1719.96|1719.58|455
1658770800000|2022-07-25 17:40:00|1720.05|1719.75|1719.62|1719.12|1720.21|1719.83|1719.5|1719.1|377
1658771100000|2022-07-25 17:45:00|1719.63|1719.13|1720.45|1720.15|1720.54|1720.15|1719.51|1719.1|327
1658771400000|2022-07-25 17:50:00|1720.46|1720.16|1719.68|1719.38|1720.55|1720.16|1719.3|1718.91|404
1658771700000|2022-07-25 17:55:00|1719.69|1719.39|1719.57|1719.07|1719.81|1719.41|1719.41|1719.02|336
1658772000000|2022-07-25 18:00:00|1719.58|1719.08|1719.39|1718.89|1719.79|1719.41|1719.21|1718.81|386
1658772300000|2022-07-25 18:05:00|1719.38|1718.88|1718.91|1718.41|1719.61|1719.21|1718.79|1718.38|382
1658772600000|2022-07-25 18:10:00|1718.92|1718.42|1719.45|1718.95|1719.51|1719.12|1718.69|1718.29|428
1658772900000|2022-07-25 18:15:00|1719.47|1718.97|1719.32|1718.82|1719.64|1719.3|1719.21|1718.78|437
1658773200000|2022-07-25 18:20:00|1719.3|1718.8|1719.28|1718.78|1719.92|1719.43|1719.02|1718.63|485
1658773500000|2022-07-25 18:25:00|1719.26|1718.76|1719.11|1718.61|1719.3|1718.91|1718.9|1718.5|397
1658773800000|2022-07-25 18:30:00|1719.16|1718.66|1718.33|1718.03|1719.21|1718.79|1718.32|1717.84|595
1658774100000|2022-07-25 18:35:00|1718.43|1717.93|1718.44|1718.14|1718.77|1718.38|1717.93|1717.54|468
1658774400000|2022-07-25 18:40:00|1718.43|1718.13|1718.04|1717.74|1718.54|1718.16|1717.83|1717.44|379
1658774700000|2022-07-25 18:45:00|1718.03|1717.73|1717.62|1717.12|1718.23|1717.91|1717.62|1717.12|416
1658775000000|2022-07-25 18:50:00|1717.6|1717.1|1716.83|1716.53|1717.81|1717.37|1716.68|1716.3|477
1658775300000|2022-07-25 18:55:00|1716.85|1716.55|1716.72|1716.42|1717.01|1716.69|1716.38|1715.98|575
1658775600000|2022-07-25 19:00:00|1716.86|1716.36|1717.39|1717.09|1717.39|1717.09|1716.71|1716.34|573
1658775900000|2022-07-25 19:05:00|1717.38|1717.08|1717.66|1717.16|1717.71|1717.3|1716.94|1716.55|516
1658776200000|2022-07-25 19:10:00|1717.67|1717.17|1717.06|1716.56|1717.93|1717.55|1716.73|1716.33|595
1658776500000|2022-07-25 19:15:00|1717.07|1716.57|1717.29|1716.79|1717.36|1716.86|1716.65|1716.2|575
1658776800000|2022-07-25 19:20:00|1717.28|1716.78|1717.6|1717.1|1717.86|1717.36|1717.15|1716.77|559
1658777100000|2022-07-25 19:25:00|1717.59|1717.09|1717.83|1717.33|1717.89|1717.45|1717.42|1717.02|438
1658777400000|2022-07-25 19:30:00|1717.82|1717.32|1717.47|1716.97|1717.97|1717.55|1716.98|1716.56|652
1658777700000|2022-07-25 19:35:00|1717.38|1717.08|1719.14|1718.64|1719.22|1718.72|1717.32|1716.93|636
1658778000000|2022-07-25 19:40:00|1719.16|1718.66|1717.86|1717.36|1719.2|1718.7|1717.75|1717.25|591
1658778300000|2022-07-25 19:45:00|1717.9|1717.4|1718.21|1717.71|1718.37|1717.94|1717.85|1717.35|523
1658778600000|2022-07-25 19:50:00|1718.2|1717.7|1718.16|1717.86|1718.75|1718.39|1717.98|1717.58|618
1658778900000|2022-07-25 19:55:00|1718.21|1717.91|1719.4|1718.9|1719.89|1719.39|1718.21|1717.91|720
1658779200000|2022-07-25 20:00:00|1719.43|1718.93|1719.47|1718.97|1720.16|1719.77|1719.31|1718.81|677
1658779500000|2022-07-25 20:05:00|1719.46|1718.96|1719.16|1718.66|1719.49|1718.99|1719|1718.58|451
1658779800000|2022-07-25 20:10:00|1719.19|1718.69|1718.66|1718.16|1719.2|1718.82|1718.54|1718.1|294
1658780100000|2022-07-25 20:15:00|1718.68|1718.18|1718.75|1718.25|1718.97|1718.55|1718.62|1718.13|240
1658780400000|2022-07-25 20:20:00|1718.76|1718.26|1719.06|1718.56|1719.2|1718.7|1718.61|1718.2|246
1658780700000|2022-07-25 20:25:00|1719.04|1718.54|1718.54|1718.04|1719.08|1718.58|1718.32|1717.95|388
1658781000000|2022-07-25 20:30:00|1718.55|1718.05|1718.78|1718.28|1718.94|1718.44|1718.45|1717.95|281
1658781300000|2022-07-25 20:35:00|1718.77|1718.27|1718.81|1718.31|1718.97|1718.47|1718.57|1718.07|269
1658781600000|2022-07-25 20:40:00|1718.83|1718.33|1719.24|1718.74|1719.25|1718.78|1718.69|1718.19|225
1658781900000|2022-07-25 20:45:00|1719.23|1718.73|1719.47|1718.97|1719.94|1719.49|1719.23|1718.73|255
1658782200000|2022-07-25 20:50:00|1719.46|1718.96|1719.89|1719.39|1719.9|1719.42|1719.33|1718.83|326
1658782500000|2022-07-25 20:55:00|1719.87|1719.37|1720.19|1719.69|1721.63|1720.43|1719.79|1719.29|395
1658786400000|2022-07-25 22:00:00|1719.6|1719.1|1719.31|1718.81|1719.9|1719.4|1719.21|1718.71|303
1658786700000|2022-07-25 22:05:00|1719.38|1718.88|1719.29|1718.79|1719.55|1719.05|1719.13|1718.63|177
1658787000000|2022-07-25 22:10:00|1719.26|1718.76|1719.24|1718.74|1719.37|1718.87|1719.09|1718.59|182
1658787300000|2022-07-25 22:15:00|1719.27|1718.77|1719.24|1718.74|1719.47|1718.97|1719.13|1718.63|132
1658787600000|2022-07-25 22:20:00|1719.29|1718.79|1719.18|1718.68|1719.32|1718.82|1718.99|1718.49|134
1658787900000|2022-07-25 22:25:00|1719.24|1718.74|1719.33|1718.83|1719.49|1718.99|1719.17|1718.67|162
1658788200000|2022-07-25 22:30:00|1719.34|1718.84|1719.19|1718.69|1719.45|1718.95|1719.03|1718.6|198
1658788500000|2022-07-25 22:35:00|1719.18|1718.68|1719.27|1718.77|1719.43|1718.93|1719.01|1718.57|199
1658788800000|2022-07-25 22:40:00|1719.26|1718.76|1719.4|1718.9|1719.5|1719|1719.1|1718.68|151
1658789100000|2022-07-25 22:45:00|1719.38|1718.88|1718.87|1718.37|1719.4|1718.9|1718.8|1718.3|152
1658789400000|2022-07-25 22:50:00|1718.85|1718.35|1718.49|1717.99|1718.9|1718.4|1718.3|1717.92|167
1658789700000|2022-07-25 22:55:00|1718.5|1718|1718.98|1718.48|1719.07|1718.57|1718.3|1717.8|288
1658790000000|2022-07-25 23:00:00|1718.97|1718.47|1719.03|1718.53|1719.31|1718.81|1718.85|1718.35|255
1658790300000|2022-07-25 23:05:00|1719.01|1718.51|1718.89|1718.39|1719.01|1718.51|1718.67|1718.17|249
1658790600000|2022-07-25 23:10:00|1718.88|1718.38|1718.93|1718.43|1719.05|1718.55|1718.75|1718.25|162
1658790900000|2022-07-25 23:15:00|1718.92|1718.42|1719.07|1718.57|1719.22|1718.72|1718.83|1718.33|186
1658791200000|2022-07-25 23:20:00|1719.06|1718.56|1718.98|1718.48|1719.08|1718.7|1718.72|1718.34|205
1658791500000|2022-07-25 23:25:00|1718.97|1718.47|1718.96|1718.46|1719.16|1718.76|1718.77|1718.35|183
1658791800000|2022-07-25 23:30:00|1718.95|1718.45|1719.47|1718.97|1719.52|1719.02|1718.8|1718.34|242
1658792100000|2022-07-25 23:35:00|1719.46|1718.96|1719.35|1718.85|1719.61|1719.11|1719.13|1718.71|226
1658792400000|2022-07-25 23:40:00|1719.29|1718.79|1719.33|1718.83|1719.45|1718.95|1719.03|1718.64|190
1658792700000|2022-07-25 23:45:00|1719.32|1718.82|1719.35|1718.85|1719.4|1718.91|1718.97|1718.53|256
1658793000000|2022-07-25 23:50:00|1719.36|1718.86|1719.59|1719.09|1719.63|1719.13|1719.15|1718.65|215
1658793300000|2022-07-25 23:55:00|1719.6|1719.1|1719.41|1718.91|1719.71|1719.21|1719.35|1718.85|195
1658793600000|2022-07-26 00:00:00|1719.39|1718.89|1719.29|1718.79|1719.78|1719.28|1719.05|1718.55|348
1658793900000|2022-07-26 00:05:00|1719.28|1718.78|1719.73|1719.23|1719.73|1719.23|1719.19|1718.69|269
1658794200000|2022-07-26 00:10:00|1719.75|1719.25|1719.79|1719.29|1719.94|1719.44|1719.54|1719.04|291
1658794500000|2022-07-26 00:15:00|1719.8|1719.3|1720.72|1720.22|1720.88|1720.38|1719.64|1719.14|458
1658794800000|2022-07-26 00:20:00|1720.68|1720.18|1720.89|1720.39|1721.18|1720.68|1720.56|1720.06|417
1658795100000|2022-07-26 00:25:00|1720.86|1720.36|1722.14|1721.64|1722.15|1721.65|1720.81|1720.31|461
1658795400000|2022-07-26 00:30:00|1722.13|1721.63|1721.37|1720.87|1722.39|1722|1720.47|1720.11|673
1658795700000|2022-07-26 00:35:00|1721.35|1720.85|1721.5|1721|1721.64|1721.14|1720.93|1720.43|427
1658796000000|2022-07-26 00:40:00|1721.48|1720.98|1721.63|1721.13|1722.14|1721.64|1721.45|1720.95|356
1658796300000|2022-07-26 00:45:00|1721.62|1721.12|1721.18|1720.68|1721.63|1721.13|1721.1|1720.6|334
1658796600000|2022-07-26 00:50:00|1721.16|1720.66|1721.79|1721.29|1721.85|1721.35|1720.9|1720.4|516
1658796900000|2022-07-26 00:55:00|1721.78|1721.28|1721.71|1721.21|1722.01|1721.51|1721.45|1720.95|407
1658797200000|2022-07-26 01:00:00|1721.69|1721.19|1723.45|1722.95|1724.16|1723.66|1721.2|1720.7|892
1658797500000|2022-07-26 01:05:00|1723.44|1722.94|1723.78|1723.28|1723.99|1723.49|1723.19|1722.69|638
1658797800000|2022-07-26 01:10:00|1723.75|1723.25|1723.19|1722.69|1724.28|1723.78|1722.92|1722.42|634
1658798100000|2022-07-26 01:15:00|1723.17|1722.67|1723.91|1723.41|1724.41|1723.91|1723.17|1722.67|608
1658798400000|2022-07-26 01:20:00|1723.96|1723.46|1726.04|1725.54|1728.25|1727.75|1723.81|1723.35|1061
1658798700000|2022-07-26 01:25:00|1726.03|1725.53|1726.26|1725.76|1726.56|1726.06|1725.43|1725.03|760
1658799000000|2022-07-26 01:30:00|1726.27|1725.77|1726.11|1725.61|1726.5|1726.07|1725.71|1725.21|713
1658799300000|2022-07-26 01:35:00|1726.1|1725.6|1727.57|1727.07|1727.87|1727.5|1726.02|1725.52|796
1658799600000|2022-07-26 01:40:00|1727.58|1727.08|1727.36|1727.06|1727.77|1727.27|1726.61|1726.26|684
1658799900000|2022-07-26 01:45:00|1727.32|1727.02|1727.89|1727.39|1728.21|1727.71|1727.24|1726.83|694
1658800200000|2022-07-26 01:50:00|1727.88|1727.38|1727.46|1726.96|1728.51|1728.01|1727.19|1726.82|684
1658800500000|2022-07-26 01:55:00|1727.44|1726.94|1727.39|1726.89|1727.97|1727.67|1726.78|1726.28|651
1658800800000|2022-07-26 02:00:00|1727.4|1726.9|1726.51|1726.01|1727.51|1727.08|1726.49|1725.99|544
1658801100000|2022-07-26 02:05:00|1726.49|1725.99|1726.15|1725.65|1726.86|1726.36|1726.13|1725.63|492
1658801400000|2022-07-26 02:10:00|1726.17|1725.67|1726.35|1725.85|1726.39|1725.89|1726.06|1725.56|369
1658801700000|2022-07-26 02:15:00|1726.34|1725.84|1726.04|1725.54|1726.43|1726.03|1725.95|1725.54|271
1658802000000|2022-07-26 02:20:00|1726.05|1725.55|1725.91|1725.41|1726.16|1725.66|1725.41|1724.98|342
1658802300000|2022-07-26 02:25:00|1725.9|1725.4|1726.55|1726.05|1726.91|1726.41|1725.87|1725.4|440
1658802600000|2022-07-26 02:30:00|1726.54|1726.04|1726.18|1725.68|1726.65|1726.15|1726.1|1725.6|492
1658802900000|2022-07-26 02:35:00|1726.17|1725.67|1725.84|1725.34|1726.52|1726.03|1725.79|1725.29|504
1658803200000|2022-07-26 02:40:00|1725.85|1725.35|1727.2|1726.7|1727.25|1726.75|1725.81|1725.32|542
1658803500000|2022-07-26 02:45:00|1727.21|1726.71|1727.03|1726.53|1728.07|1727.57|1726.76|1726.26|757
1658803800000|2022-07-26 02:50:00|1726.99|1726.49|1726.83|1726.33|1727.33|1726.83|1726.51|1726.01|559
1658804100000|2022-07-26 02:55:00|1726.82|1726.32|1725.78|1725.28|1726.92|1726.46|1725.63|1725.13|485
1658804400000|2022-07-26 03:00:00|1725.77|1725.27|1725.78|1725.28|1726.51|1726.01|1725.73|1725.23|481
1658804700000|2022-07-26 03:05:00|1725.79|1725.29|1725.57|1725.07|1726.17|1725.67|1725.31|1724.96|376
1658805000000|2022-07-26 03:10:00|1725.58|1725.08|1725.16|1724.86|1725.84|1725.44|1725.16|1724.78|330
1658805300000|2022-07-26 03:15:00|1725.25|1724.75|1725.45|1724.95|1725.59|1725.09|1725.08|1724.68|389
1658805600000|2022-07-26 03:20:00|1725.47|1724.97|1725.4|1724.9|1725.57|1725.07|1725.23|1724.73|324
1658805900000|2022-07-26 03:25:00|1725.38|1724.88|1726.04|1725.54|1726.04|1725.54|1725.23|1724.73|304
1658806200000|2022-07-26 03:30:00|1726.02|1725.52|1725.5|1725|1726.05|1725.63|1725.29|1724.79|259
1658806500000|2022-07-26 03:35:00|1725.51|1725.01|1724.71|1724.21|1725.68|1725.2|1724.56|1724.12|400
1658806800000|2022-07-26 03:40:00|1724.7|1724.2|1725.24|1724.74|1725.27|1724.77|1724.39|1723.99|344
1658807100000|2022-07-26 03:45:00|1725.22|1724.72|1724.77|1724.27|1725.29|1724.79|1724.7|1724.2|279
1658807400000|2022-07-26 03:50:00|1724.78|1724.28|1724.56|1724.06|1724.78|1724.28|1724.22|1723.77|292
1658807700000|2022-07-26 03:55:00|1724.57|1724.07|1724.4|1723.9|1724.88|1724.47|1724.31|1723.81|305
1658808000000|2022-07-26 04:00:00|1724.33|1723.83|1723.81|1723.51|1724.43|1723.93|1723.7|1723.31|350
1658808300000|2022-07-26 04:05:00|1723.82|1723.52|1723.67|1723.17|1723.94|1723.54|1723.04|1722.66|445
1658808600000|2022-07-26 04:10:00|1723.66|1723.16|1723.69|1723.19|1724.03|1723.53|1723.58|1723.08|284
1658808900000|2022-07-26 04:15:00|1723.62|1723.12|1724.19|1723.69|1724.53|1724.03|1723.62|1723.12|368
1658809200000|2022-07-26 04:20:00|1724.18|1723.68|1724.47|1723.97|1724.53|1724.03|1723.81|1723.31|338
1658809500000|2022-07-26 04:25:00|1724.46|1723.96|1722.51|1722.01|1724.56|1724.06|1721.75|1721.35|723
1658809800000|2022-07-26 04:30:00|1722.46|1721.96|1722.9|1722.4|1723.06|1722.56|1722.3|1721.82|511
1658810100000|2022-07-26 04:35:00|1722.88|1722.38|1722.12|1721.62|1722.93|1722.43|1722.12|1721.62|324
1658810400000|2022-07-26 04:40:00|1722.1|1721.6|1722.25|1721.75|1722.28|1721.78|1721.81|1721.31|386
1658810700000|2022-07-26 04:45:00|1722.22|1721.72|1722.37|1721.87|1722.57|1722.07|1722.19|1721.69|279
1658811000000|2022-07-26 04:50:00|1722.36|1721.86|1722.27|1721.77|1722.9|1722.4|1722.18|1721.68|284
1658811300000|2022-07-26 04:55:00|1722.3|1721.8|1721.9|1721.4|1722.65|1722.15|1721.62|1721.19|344
1658811600000|2022-07-26 05:00:00|1721.82|1721.32|1722.4|1721.9|1722.46|1721.99|1721.6|1721.17|363
1658811900000|2022-07-26 05:05:00|1722.41|1721.91|1722.69|1722.19|1722.72|1722.23|1722.22|1721.72|408
1658812200000|2022-07-26 05:10:00|1722.62|1722.12|1722.48|1721.98|1722.98|1722.53|1722.27|1721.77|449
1658812500000|2022-07-26 05:15:00|1722.47|1721.97|1722.5|1722|1722.79|1722.29|1722.43|1721.93|272
1658812800000|2022-07-26 05:20:00|1722.55|1722.05|1721.79|1721.29|1722.72|1722.22|1721.59|1721.09|355
1658813100000|2022-07-26 05:25:00|1721.8|1721.3|1722.92|1722.42|1723.26|1722.76|1721.79|1721.29|437
1658813400000|2022-07-26 05:30:00|1722.93|1722.43|1723.39|1722.89|1723.69|1723.19|1722.74|1722.34|697
1658813700000|2022-07-26 05:35:00|1723.42|1722.92|1722.93|1722.43|1723.7|1723.32|1722.73|1722.36|459
1658814000000|2022-07-26 05:40:00|1722.95|1722.45|1722.38|1721.88|1723.07|1722.57|1722.33|1721.83|482
1658814300000|2022-07-26 05:45:00|1722.39|1721.89|1722.11|1721.61|1722.64|1722.14|1721.65|1721.15|540
1658814600000|2022-07-26 05:50:00|1722.23|1721.73|1721.78|1721.28|1722.33|1721.83|1721.68|1721.18|487
1658814900000|2022-07-26 05:55:00|1721.76|1721.26|1721.72|1721.22|1722.01|1721.51|1721.33|1720.84|594
1658815200000|2022-07-26 06:00:00|1721.86|1721.36|1722.86|1722.36|1723.45|1722.95|1721.67|1721.17|858
1658815500000|2022-07-26 06:05:00|1722.85|1722.35|1723.32|1722.82|1723.47|1723.06|1722.64|1722.16|562
1658815800000|2022-07-26 06:10:00|1723.34|1722.84|1723.5|1723|1723.55|1723.16|1722.84|1722.34|488
1658816100000|2022-07-26 06:15:00|1723.49|1722.99|1722.97|1722.47|1723.64|1723.21|1722.64|1722.26|604
1658816400000|2022-07-26 06:20:00|1722.98|1722.48|1723.14|1722.64|1723.39|1723|1722.75|1722.25|507
1658816700000|2022-07-26 06:25:00|1723.13|1722.63|1723.93|1723.43|1723.95|1723.55|1722.97|1722.56|526
1658817000000|2022-07-26 06:30:00|1723.79|1723.49|1723.57|1723.07|1724.06|1723.66|1723.34|1722.94|454
1658817300000|2022-07-26 06:35:00|1723.56|1723.06|1724.42|1723.92|1724.92|1724.46|1723.23|1722.78|578
1658817600000|2022-07-26 06:40:00|1724.41|1723.91|1724.63|1724.13|1724.74|1724.28|1724.24|1723.74|502
1658817900000|2022-07-26 06:45:00|1724.6|1724.3|1725.14|1724.64|1725.29|1724.79|1724.58|1724.2|397
1658818200000|2022-07-26 06:50:00|1725.13|1724.63|1726.28|1725.78|1726.97|1726.47|1725.04|1724.62|772
1658818500000|2022-07-26 06:55:00|1726.29|1725.79|1725.28|1724.98|1726.29|1725.79|1725.06|1724.63|834
1658818800000|2022-07-26 07:00:00|1725.29|1724.99|1725.23|1724.93|1725.91|1725.58|1725.01|1724.61|933
1658819100000|2022-07-26 07:05:00|1725.16|1724.86|1725.42|1725.12|1725.82|1725.45|1725.01|1724.63|887
1658819400000|2022-07-26 07:10:00|1725.41|1725.11|1727.22|1726.92|1727.34|1726.92|1725.33|1724.93|963
1658819700000|2022-07-26 07:15:00|1727.2|1726.9|1727.78|1727.48|1728.12|1727.82|1726.86|1726.46|910
1658820000000|2022-07-26 07:20:00|1727.79|1727.49|1727.31|1726.81|1728|1727.62|1726.76|1726.41|862
1658820300000|2022-07-26 07:25:00|1727.3|1726.8|1727.27|1726.77|1727.51|1727.12|1726.82|1726.42|649
1658820600000|2022-07-26 07:30:00|1727.26|1726.76|1726.77|1726.47|1727.89|1727.53|1726.49|1726.14|931
1658820900000|2022-07-26 07:35:00|1726.74|1726.44|1726.76|1726.46|1727.49|1727.11|1726.52|1726.13|764
1658821200000|2022-07-26 07:40:00|1726.72|1726.42|1726.12|1725.82|1726.91|1726.56|1726.08|1725.69|668
1658821500000|2022-07-26 07:45:00|1726.1|1725.8|1725.31|1725.01|1726.38|1725.99|1725.19|1724.79|673
1658821800000|2022-07-26 07:50:00|1725.3|1725|1725.33|1725.03|1726.34|1725.98|1725.09|1724.67|754
1658822100000|2022-07-26 07:55:00|1725.37|1725.07|1725|1724.7|1725.56|1725.21|1724.58|1724.16|842
1658822400000|2022-07-26 08:00:00|1724.97|1724.67|1725.5|1725.2|1726.08|1725.74|1724.57|1724.15|833
1658822700000|2022-07-26 08:05:00|1725.56|1725.06|1724.35|1724.05|1725.91|1725.6|1724.33|1724.03|839
1658823000000|2022-07-26 08:10:00|1724.37|1724.07|1724.5|1724.2|1725.26|1724.96|1724.03|1723.66|881
1658823300000|2022-07-26 08:15:00|1724.51|1724.21|1724.59|1724.29|1724.92|1724.62|1723.92|1723.59|721
1658823600000|2022-07-26 08:20:00|1724.57|1724.27|1725.04|1724.74|1725.25|1724.95|1724.3|1723.97|585
1658823900000|2022-07-26 08:25:00|1725.05|1724.75|1724.17|1723.87|1725.34|1725.04|1724.13|1723.83|675
1658824200000|2022-07-26 08:30:00|1724.19|1723.89|1723.56|1723.26|1724.49|1724.13|1723.51|1723.12|705
1658824500000|2022-07-26 08:35:00|1723.55|1723.25|1722.61|1722.31|1723.66|1723.35|1722.61|1722.29|785
1658824800000|2022-07-26 08:40:00|1722.77|1722.27|1722.48|1722.18|1722.85|1722.54|1721.66|1721.33|892
1658825100000|2022-07-26 08:45:00|1722.49|1722.19|1721.79|1721.49|1722.78|1722.39|1721.61|1721.22|602
1658825400000|2022-07-26 08:50:00|1721.81|1721.51|1722.28|1721.78|1723|1722.59|1721.79|1721.43|793
1658825700000|2022-07-26 08:55:00|1722.26|1721.76|1723|1722.7|1723|1722.7|1722.01|1721.65|759
1658826000000|2022-07-26 09:00:00|1723.02|1722.72|1724.28|1723.98|1724.46|1724.07|1722.87|1722.47|838
1658826300000|2022-07-26 09:05:00|1724.38|1723.88|1723.81|1723.51|1724.72|1724.34|1723.74|1723.35|639
1658826600000|2022-07-26 09:10:00|1723.8|1723.5|1723.36|1723.06|1724.35|1724.05|1723.12|1722.75|627
1658826900000|2022-07-26 09:15:00|1723.39|1723.09|1722.65|1722.15|1723.49|1723.11|1721.97|1721.63|685
1658827200000|2022-07-26 09:20:00|1722.64|1722.14|1721.35|1721.05|1722.82|1722.49|1720.88|1720.56|873
1658827500000|2022-07-26 09:25:00|1721.33|1721.03|1721.09|1720.79|1721.33|1721.03|1720.19|1719.79|863
1658827800000|2022-07-26 09:30:00|1721.12|1720.82|1720.24|1719.94|1721.18|1720.82|1719.14|1718.72|1000
1658828100000|2022-07-26 09:35:00|1720.28|1719.98|1720.5|1720|1720.66|1720.26|1719.57|1719.2|753
1658828400000|2022-07-26 09:40:00|1720.38|1720.08|1719.45|1719.15|1720.43|1720.08|1719.25|1718.87|741
1658828700000|2022-07-26 09:45:00|1719.47|1719.17|1720.2|1719.9|1720.49|1720.13|1719.45|1719.04|799
1658829000000|2022-07-26 09:50:00|1720.3|1719.8|1720.55|1720.05|1720.55|1720.23|1719.66|1719.31|736
1658829300000|2022-07-26 09:55:00|1720.43|1720.13|1720.36|1720.06|1720.79|1720.43|1720.14|1719.78|599
1658829600000|2022-07-26 10:00:00|1720.37|1720.07|1720.85|1720.35|1720.96|1720.6|1720.15|1719.75|675
1658829900000|2022-07-26 10:05:00|1720.75|1720.25|1721.02|1720.72|1721.09|1720.78|1720.24|1719.84|855
1658830200000|2022-07-26 10:10:00|1721.03|1720.73|1720.13|1719.63|1721.1|1720.73|1719.94|1719.63|767
1658830500000|2022-07-26 10:15:00|1720.14|1719.64|1717.44|1716.94|1720.14|1719.74|1716.62|1716.31|1033
1658830800000|2022-07-26 10:20:00|1717.34|1717.04|1719.24|1718.94|1719.62|1719.12|1717.34|1717.04|982
1658831100000|2022-07-26 10:25:00|1719.23|1718.93|1719.11|1718.81|1719.71|1719.33|1718.99|1718.59|743
1658831400000|2022-07-26 10:30:00|1719.1|1718.8|1718.58|1718.08|1719.19|1718.83|1718.39|1718|689
1658831700000|2022-07-26 10:35:00|1718.46|1718.16|1718.36|1717.86|1718.87|1718.48|1717.84|1717.34|827
1658832000000|2022-07-26 10:40:00|1718.33|1717.83|1718.65|1718.15|1718.65|1718.27|1717.63|1717.2|760
1658832300000|2022-07-26 10:45:00|1718.56|1718.26|1718.02|1717.72|1718.74|1718.37|1717.75|1717.45|600
1658832600000|2022-07-26 10:50:00|1718.01|1717.71|1719.76|1719.26|1719.93|1719.54|1717.97|1717.6|657
1658832900000|2022-07-26 10:55:00|1719.75|1719.25|1718.75|1718.45|1719.94|1719.54|1718.51|1718.14|669
1658833200000|2022-07-26 11:00:00|1718.65|1718.35|1719|1718.5|1719.09|1718.74|1718.39|1717.99|678
1658833500000|2022-07-26 11:05:00|1719.01|1718.51|1718.96|1718.66|1719.6|1719.3|1718.63|1718.33|567
1658833800000|2022-07-26 11:10:00|1718.92|1718.62|1718.27|1717.77|1718.97|1718.62|1718.1|1717.71|640
1658834100000|2022-07-26 11:15:00|1718.16|1717.86|1716.93|1716.63|1718.65|1718.27|1716.81|1716.44|743
1658834400000|2022-07-26 11:20:00|1716.88|1716.58|1717.23|1716.93|1717.68|1717.3|1716.34|1716.01|862
1658834700000|2022-07-26 11:25:00|1717.21|1716.91|1717.78|1717.28|1718.03|1717.63|1717.18|1716.86|619
1658835000000|2022-07-26 11:30:00|1717.58|1717.25|1718.08|1717.78|1718.37|1717.99|1717.23|1716.83|690
1658835300000|2022-07-26 11:35:00|1718.1|1717.8|1717.85|1717.35|1718.68|1718.3|1717.65|1717.25|736
1658835600000|2022-07-26 11:40:00|1717.73|1717.43|1717.51|1717.21|1718.35|1717.95|1717.18|1716.81|790
1658835900000|2022-07-26 11:45:00|1717.77|1717.27|1717.61|1717.11|1717.95|1717.52|1717.12|1716.7|873
1658836200000|2022-07-26 11:50:00|1717.58|1717.08|1717.28|1716.78|1717.9|1717.47|1716.84|1716.45|805
1658836500000|2022-07-26 11:55:00|1717.21|1716.91|1718.08|1717.58|1718.55|1718.05|1717.12|1716.72|920
1658836800000|2022-07-26 12:00:00|1718.13|1717.63|1718.57|1718.07|1719.15|1718.76|1718.01|1717.51|925
1658837100000|2022-07-26 12:05:00|1718.56|1718.06|1718.47|1718.17|1718.58|1718.18|1717.54|1717.2|726
1658837400000|2022-07-26 12:10:00|1718.48|1718.18|1719.29|1718.79|1719.81|1719.41|1718.47|1718.06|751
1658837700000|2022-07-26 12:15:00|1719.27|1718.77|1718.83|1718.53|1719.3|1718.91|1718.12|1717.69|834
1658838000000|2022-07-26 12:20:00|1718.84|1718.54|1714.17|1713.87|1718.84|1718.54|1713.81|1713.44|1353
1658838300000|2022-07-26 12:25:00|1714.14|1713.84|1717.7|1717.2|1719.06|1718.66|1714.13|1713.69|1205
1658838600000|2022-07-26 12:30:00|1717.72|1717.22|1720|1719.5|1720.44|1720.04|1716.95|1716.62|1042
1658838900000|2022-07-26 12:35:00|1719.99|1719.49|1720.09|1719.59|1721.04|1720.69|1719.98|1719.49|1007
1658839200000|2022-07-26 12:40:00|1719.99|1719.69|1720.59|1720.29|1721.24|1720.84|1719.64|1719.26|783
1658839500000|2022-07-26 12:45:00|1720.58|1720.28|1720.85|1720.35|1721.1|1720.62|1719.98|1719.6|931
1658839800000|2022-07-26 12:50:00|1720.8|1720.3|1719.57|1719.07|1720.84|1720.39|1719.36|1718.93|961
1658840100000|2022-07-26 12:55:00|1719.58|1719.08|1719.54|1719.04|1720.34|1719.87|1718.69|1718.31|896
1658840400000|2022-07-26 13:00:00|1719.53|1719.03|1718.09|1717.79|1719.95|1719.53|1716.6|1716.26|1307
1658840700000|2022-07-26 13:05:00|1718.07|1717.77|1718.47|1717.97|1720.57|1720.07|1717.4|1717|1209
1658841000000|2022-07-26 13:10:00|1718.48|1717.98|1718.9|1718.4|1719.28|1718.89|1717.88|1717.48|1076
1658841300000|2022-07-26 13:15:00|1718.8|1718.5|1720.02|1719.52|1720.23|1719.79|1718|1717.6|1099
1658841600000|2022-07-26 13:20:00|1719.82|1719.48|1720.51|1720.21|1720.65|1720.26|1719.38|1719|943
1658841900000|2022-07-26 13:25:00|1720.5|1720.2|1719.25|1718.75|1720.69|1720.33|1719.08|1718.69|974
1658842200000|2022-07-26 13:30:00|1719.15|1718.85|1720|1719.5|1722.16|1721.79|1719.12|1718.82|1517
1658842500000|2022-07-26 13:35:00|1719.89|1719.59|1721.57|1721.27|1721.92|1721.49|1719.76|1719.26|1332
1658842800000|2022-07-26 13:40:00|1721.56|1721.26|1721.62|1721.12|1721.98|1721.68|1719.8|1719.34|1237
1658843100000|2022-07-26 13:45:00|1721.63|1721.13|1719.87|1719.57|1721.65|1721.35|1719.87|1719.47|1241
1658843400000|2022-07-26 13:50:00|1719.93|1719.63|1720.21|1719.71|1720.25|1719.91|1719.03|1718.64|1292
1658843700000|2022-07-26 13:55:00|1720.23|1719.73|1720.48|1719.98|1721.21|1720.82|1719.98|1719.59|1129
1658844000000|2022-07-26 14:00:00|1720.49|1719.99|1718.89|1718.39|1722.09|1721.59|1718.49|1718.17|1452
1658844300000|2022-07-26 14:05:00|1718.9|1718.4|1719.31|1718.81|1719.48|1719.11|1718.34|1717.9|1231
1658844600000|2022-07-26 14:10:00|1719.25|1718.75|1719.63|1719.33|1720.02|1719.61|1718.65|1718.24|1288
1658844900000|2022-07-26 14:15:00|1719.7|1719.4|1720.61|1720.31|1720.79|1720.49|1718.95|1718.58|1188
1658845200000|2022-07-26 14:20:00|1720.71|1720.41|1720.85|1720.55|1721.64|1721.34|1720.4|1720|1150
1658845500000|2022-07-26 14:25:00|1720.86|1720.56|1721.49|1720.99|1721.85|1721.45|1720.29|1719.99|908
1658845800000|2022-07-26 14:30:00|1721.42|1721.12|1720.35|1720.05|1721.51|1721.13|1720.3|1719.97|1117
1658846100000|2022-07-26 14:35:00|1720.28|1719.98|1719.93|1719.43|1721.14|1720.76|1719.55|1719.16|895
1658846400000|2022-07-26 14:40:00|1719.92|1719.42|1718.4|1718.1|1719.92|1719.42|1718.24|1717.83|911
1658846700000|2022-07-26 14:45:00|1718.37|1718.07|1716.36|1716.06|1718.58|1718.19|1714.59|1714.29|1293
1658847000000|2022-07-26 14:50:00|1716.33|1716.03|1717.44|1716.94|1717.67|1717.24|1715.84|1715.44|1078
1658847300000|2022-07-26 14:55:00|1717.43|1716.93|1719.42|1718.92|1719.7|1719.4|1717.24|1716.86|1121
1658847600000|2022-07-26 15:00:00|1719.43|1719.13|1720.24|1719.94|1720.69|1720.39|1719.23|1718.84|991
1658847900000|2022-07-26 15:05:00|1720.35|1719.85|1719.22|1718.72|1720.89|1720.54|1719.05|1718.62|909
1658848200000|2022-07-26 15:10:00|1719.21|1718.71|1719.33|1718.83|1719.56|1719.17|1718.74|1718.33|832
1658848500000|2022-07-26 15:15:00|1719.24|1718.94|1719.4|1719.1|1720.11|1719.72|1719.06|1718.67|677
1658848800000|2022-07-26 15:20:00|1719.36|1719.06|1718.46|1718.16|1719.57|1719.27|1718.35|1718.05|637
1658849100000|2022-07-26 15:25:00|1718.47|1718.17|1718.42|1718.12|1718.68|1718.3|1717.82|1717.52|738
1658849400000|2022-07-26 15:30:00|1718.43|1718.13|1718.14|1717.84|1718.57|1718.18|1717.59|1717.29|801
1658849700000|2022-07-26 15:35:00|1718.07|1717.77|1718.53|1718.23|1718.72|1718.33|1717.69|1717.29|785
1658850000000|2022-07-26 15:40:00|1718.63|1718.13|1717.99|1717.49|1719.19|1718.78|1717.81|1717.44|821
1658850300000|2022-07-26 15:45:00|1718.01|1717.51|1716.72|1716.42|1718.01|1717.62|1716.72|1716.39|768
1658850600000|2022-07-26 15:50:00|1716.7|1716.4|1717.53|1717.03|1717.63|1717.22|1716.03|1715.73|901
1658850900000|2022-07-26 15:55:00|1717.58|1717.08|1717.28|1716.78|1717.82|1717.47|1716.92|1716.52|826
1658851200000|2022-07-26 16:00:00|1717.3|1716.8|1718.76|1718.26|1718.77|1718.36|1716.8|1716.41|807
1658851500000|2022-07-26 16:05:00|1718.75|1718.25|1719.07|1718.77|1719.31|1718.95|1718.23|1717.83|836
1658851800000|2022-07-26 16:10:00|1719.09|1718.79|1718.37|1718.07|1719.37|1718.96|1718.19|1717.83|837
1658852100000|2022-07-26 16:15:00|1718.41|1718.11|1718.55|1718.25|1719.11|1718.72|1718.37|1717.89|766
1658852400000|2022-07-26 16:20:00|1718.64|1718.14|1718.23|1717.73|1718.65|1718.26|1717.64|1717.22|641
1658852700000|2022-07-26 16:25:00|1718.13|1717.83|1718|1717.5|1718.33|1717.94|1717.84|1717.44|733
1658853000000|2022-07-26 16:30:00|1718.01|1717.51|1718.26|1717.96|1718.48|1718.08|1717.65|1717.24|627
1658853300000|2022-07-26 16:35:00|1718.27|1717.97|1717.72|1717.42|1718.43|1718.04|1717.63|1717.31|592
1658853600000|2022-07-26 16:40:00|1717.83|1717.33|1718.38|1718.08|1718.64|1718.3|1717.52|1717.13|682
1658853900000|2022-07-26 16:45:00|1718.34|1718.04|1719.02|1718.72|1719.24|1718.86|1718.24|1717.9|649
1658854200000|2022-07-26 16:50:00|1719.03|1718.73|1719.51|1719.01|1719.51|1719.14|1718.82|1718.44|597
1658854500000|2022-07-26 16:55:00|1719.53|1719.03|1719.48|1718.98|1719.68|1719.3|1719.06|1718.65|757
1658854800000|2022-07-26 17:00:00|1719.47|1718.97|1720.35|1720.05|1720.49|1720.05|1719.08|1718.7|931
1658855100000|2022-07-26 17:05:00|1720.36|1720.06|1719.14|1718.64|1720.51|1720.12|1718.5|1718.05|805
1658855400000|2022-07-26 17:10:00|1719.13|1718.63|1718.6|1718.3|1719.24|1718.84|1718.51|1718.19|515
1658855700000|2022-07-26 17:15:00|1718.61|1718.31|1719.72|1719.22|1719.73|1719.31|1718.6|1718.23|479
1658856000000|2022-07-26 17:20:00|1719.73|1719.23|1719.73|1719.23|1719.88|1719.49|1719.23|1718.86|611
1658856300000|2022-07-26 17:25:00|1719.74|1719.24|1719.6|1719.3|1719.89|1719.5|1719.21|1718.81|740
1658856600000|2022-07-26 17:30:00|1719.5|1719.2|1718.31|1717.81|1719.67|1719.31|1718.05|1717.72|866
1658856900000|2022-07-26 17:35:00|1718.3|1717.8|1718.61|1718.11|1718.78|1718.41|1718.11|1717.78|599
1658857200000|2022-07-26 17:40:00|1718.6|1718.1|1718.38|1717.88|1718.78|1718.38|1717.98|1717.64|537
1658857500000|2022-07-26 17:45:00|1718.37|1717.87|1717.37|1716.87|1718.4|1718.05|1717.04|1716.63|555
1658857800000|2022-07-26 17:50:00|1717.27|1716.97|1717.98|1717.48|1718.16|1717.82|1717.22|1716.81|464
1658858100000|2022-07-26 17:55:00|1717.97|1717.47|1717.58|1717.28|1718.14|1717.71|1717.42|1717.06|430
1658858400000|2022-07-26 18:00:00|1717.6|1717.3|1718.98|1718.68|1719.13|1718.73|1717.42|1716.97|651
1658858700000|2022-07-26 18:05:00|1719.08|1718.58|1718.56|1718.06|1719.19|1718.81|1718.45|1718.06|610
1658859000000|2022-07-26 18:10:00|1718.45|1718.15|1719.09|1718.59|1719.31|1718.95|1718.36|1718.05|547
1658859300000|2022-07-26 18:15:00|1719.05|1718.75|1718.33|1717.83|1719.15|1718.79|1717.98|1717.6|469
1658859600000|2022-07-26 18:20:00|1718.3|1717.8|1717.99|1717.49|1718.33|1717.94|1717.63|1717.2|541
1658859900000|2022-07-26 18:25:00|1718.02|1717.52|1718.04|1717.54|1718.38|1717.94|1717.89|1717.49|506
1658860200000|2022-07-26 18:30:00|1718.05|1717.55|1717.27|1716.77|1718.06|1717.7|1717.1|1716.7|500
1658860500000|2022-07-26 18:35:00|1717.25|1716.75|1717.29|1716.79|1717.59|1717.17|1717.11|1716.67|442
1658860800000|2022-07-26 18:40:00|1717.31|1716.81|1717.38|1717.08|1718.21|1717.78|1717.29|1716.8|386
1658861100000|2022-07-26 18:45:00|1717.36|1717.06|1717.01|1716.51|1717.63|1717.21|1717|1716.5|370
1658861400000|2022-07-26 18:50:00|1717.03|1716.53|1717.34|1716.84|1717.34|1717.01|1716.51|1716.09|444
1658861700000|2022-07-26 18:55:00|1717.33|1716.83|1717.38|1716.88|1717.66|1717.16|1717.1|1716.71|490
1658862000000|2022-07-26 19:00:00|1717.37|1716.87|1717.95|1717.45|1718.2|1717.78|1717.23|1716.77|478
1658862300000|2022-07-26 19:05:00|1717.97|1717.47|1717.48|1716.98|1718.05|1717.66|1717.26|1716.9|512
1658862600000|2022-07-26 19:10:00|1717.46|1716.96|1717.37|1717.07|1717.91|1717.48|1716.96|1716.56|586
1658862900000|2022-07-26 19:15:00|1717.36|1717.06|1716.93|1716.63|1717.72|1717.32|1716.92|1716.49|601
1658863200000|2022-07-26 19:20:00|1716.97|1716.67|1717.65|1717.15|1717.79|1717.36|1716.94|1716.57|448
1658863500000|2022-07-26 19:25:00|1717.69|1717.19|1717.86|1717.56|1718.03|1717.57|1717.33|1716.95|522
1658863800000|2022-07-26 19:30:00|1717.9|1717.6|1717.57|1717.27|1718.03|1717.64|1717.37|1716.9|535
1658864100000|2022-07-26 19:35:00|1717.61|1717.31|1718.07|1717.57|1718.26|1717.87|1717.51|1717.14|487
1658864400000|2022-07-26 19:40:00|1718.08|1717.58|1718|1717.5|1718.27|1717.83|1717.88|1717.43|385
1658864700000|2022-07-26 19:45:00|1717.99|1717.49|1717.54|1717.24|1718.12|1717.69|1717.53|1717.11|502
1658865000000|2022-07-26 19:50:00|1717.58|1717.28|1718.21|1717.71|1718.22|1717.73|1717.35|1716.92|638
1658865300000|2022-07-26 19:55:00|1718.08|1717.78|1717.96|1717.46|1718.26|1717.94|1717.58|1717.17|737
1658865600000|2022-07-26 20:00:00|1717.95|1717.45|1717.92|1717.42|1717.99|1717.49|1717.39|1717.03|594
1658865900000|2022-07-26 20:05:00|1717.94|1717.44|1717.89|1717.39|1718.08|1717.6|1717.72|1717.22|268
1658866200000|2022-07-26 20:10:00|1717.91|1717.41|1717.62|1717.12|1717.98|1717.56|1717.56|1717.12|324
1658866500000|2022-07-26 20:15:00|1717.66|1717.16|1717.7|1717.2|1717.85|1717.35|1717.46|1717|292
1658866800000|2022-07-26 20:20:00|1717.71|1717.21|1717.65|1717.15|1717.85|1717.41|1717.53|1717.13|244
1658867100000|2022-07-26 20:25:00|1717.55|1717.25|1717.59|1717.09|1717.67|1717.25|1717.4|1717|189
1658867400000|2022-07-26 20:30:00|1717.6|1717.1|1717.6|1717.1|1717.68|1717.18|1717.55|1717.05|155
1658867700000|2022-07-26 20:35:00|1717.62|1717.12|1717.61|1717.11|1717.72|1717.22|1717.34|1716.99|165
1658868000000|2022-07-26 20:40:00|1717.59|1717.09|1717.37|1716.87|1717.69|1717.19|1717.24|1716.85|171
1658868300000|2022-07-26 20:45:00|1717.36|1716.86|1717.22|1716.72|1717.6|1717.1|1717.18|1716.68|263
1658868600000|2022-07-26 20:50:00|1717.24|1716.74|1717.54|1717.04|1717.59|1717.09|1717.17|1716.67|268
1658868900000|2022-07-26 20:55:00|1717.52|1717.02|1717.62|1717.12|1717.97|1717.47|1717.27|1716.77|387
1658872800000|2022-07-26 22:00:00|1717.91|1717.41|1717.84|1717.34|1718.87|1717.57|1717.71|1716.41|171
1658873100000|2022-07-26 22:05:00|1717.87|1717.37|1718.33|1717.83|1719.36|1717.92|1717.78|1716.58|316
1658873400000|2022-07-26 22:10:00|1718.34|1717.84|1718.57|1718.07|1718.74|1718.24|1718.19|1717.69|244
1658873700000|2022-07-26 22:15:00|1718.55|1718.05|1718.05|1717.55|1718.59|1718.09|1717.94|1717.44|193
1658874000000|2022-07-26 22:20:00|1717.97|1717.47|1718.45|1717.95|1718.55|1718.05|1717.95|1717.45|152
1658874300000|2022-07-26 22:25:00|1718.46|1717.96|1718.36|1717.86|1718.49|1717.99|1718.24|1717.74|178
1658874600000|2022-07-26 22:30:00|1718.4|1717.9|1718.31|1717.81|1718.7|1718.2|1718.29|1717.79|189
1658874900000|2022-07-26 22:35:00|1718.32|1717.82|1717.84|1717.34|1718.39|1717.89|1717.83|1717.33|224
1658875200000|2022-07-26 22:40:00|1717.8|1717.3|1718.08|1717.58|1718.16|1717.66|1717.73|1717.23|208
1658875500000|2022-07-26 22:45:00|1718.07|1717.57|1718.28|1717.78|1718.35|1717.85|1718|1717.5|223
1658875800000|2022-07-26 22:50:00|1718.26|1717.76|1718.11|1717.61|1718.62|1718.12|1718.09|1717.59|225
1658876100000|2022-07-26 22:55:00|1718.1|1717.6|1718.59|1718.09|1718.86|1718.36|1717.95|1717.45|336
1658876400000|2022-07-26 23:00:00|1718.58|1718.08|1718.61|1718.11|1718.95|1718.45|1718.55|1718.05|259
1658876700000|2022-07-26 23:05:00|1718.55|1718.05|1718.49|1717.99|1718.81|1718.31|1718.18|1717.68|242
1658877000000|2022-07-26 23:10:00|1718.44|1717.94|1718.62|1718.12|1718.8|1718.3|1718.42|1717.92|215
1658877300000|2022-07-26 23:15:00|1718.59|1718.09|1718.57|1718.07|1718.71|1718.21|1718.44|1717.94|220
1658877600000|2022-07-26 23:20:00|1718.58|1718.08|1718.23|1717.73|1718.6|1718.1|1718.12|1717.62|214
1658877900000|2022-07-26 23:25:00|1718.22|1717.72|1718.54|1718.04|1718.59|1718.09|1717.83|1717.33|254
1658878200000|2022-07-26 23:30:00|1718.49|1717.99|1718.78|1718.28|1718.97|1718.47|1718.41|1717.91|299
1658878500000|2022-07-26 23:35:00|1718.95|1718.45|1717.95|1717.45|1718.95|1718.45|1717.74|1717.24|270
1658878800000|2022-07-26 23:40:00|1718.05|1717.55|1718.08|1717.58|1718.24|1717.74|1717.85|1717.35|258
1658879100000|2022-07-26 23:45:00|1718.03|1717.53|1718.42|1717.92|1718.42|1717.92|1717.87|1717.37|286
1658879400000|2022-07-26 23:50:00|1718.43|1717.93|1718.56|1718.06|1718.67|1718.17|1718.15|1717.65|258
1658879700000|2022-07-26 23:55:00|1718.6|1718.1|1718.27|1717.77|1718.85|1718.35|1718.19|1717.69|248
1658880000000|2022-07-27 00:00:00|1718.24|1717.74|1719.2|1718.7|1720.17|1719.67|1718.23|1717.73|664
1658880300000|2022-07-27 00:05:00|1719.21|1718.71|1719.49|1718.99|1719.51|1719.01|1719.02|1718.52|307
1658880600000|2022-07-27 00:10:00|1719.5|1719|1719.96|1719.46|1719.99|1719.53|1719.34|1718.87|289
1658880900000|2022-07-27 00:15:00|1719.95|1719.45|1719.94|1719.44|1720.4|1719.99|1719.67|1719.2|477
1658881200000|2022-07-27 00:20:00|1719.92|1719.42|1719.3|1718.8|1720.19|1719.69|1719.12|1718.69|399
1658881500000|2022-07-27 00:25:00|1719.31|1718.81|1719.23|1718.73|1719.46|1719.04|1719.11|1718.67|353
1658881800000|2022-07-27 00:30:00|1719.22|1718.72|1719.27|1718.77|1719.35|1718.88|1718.76|1718.26|318
1658882100000|2022-07-27 00:35:00|1719.26|1718.76|1719.71|1719.21|1719.71|1719.24|1719.14|1718.74|218
1658882400000|2022-07-27 00:40:00|1719.69|1719.19|1719.58|1719.08|1720.12|1719.63|1719.44|1718.96|304
1658882700000|2022-07-27 00:45:00|1719.59|1719.09|1719.84|1719.34|1720.09|1719.59|1719.49|1718.99|322
1658883000000|2022-07-27 00:50:00|1719.82|1719.32|1719.18|1718.68|1720.41|1720.06|1719.03|1718.53|393
1658883300000|2022-07-27 00:55:00|1719.16|1718.66|1719.3|1718.8|1719.93|1719.43|1718.88|1718.38|579
1658883600000|2022-07-27 01:00:00|1719.34|1718.84|1719.74|1719.24|1719.95|1719.53|1718.72|1718.22|750
1658883900000|2022-07-27 01:05:00|1719.72|1719.22|1719.61|1719.11|1720.11|1719.61|1719.33|1718.83|631
1658884200000|2022-07-27 01:10:00|1719.56|1719.06|1718.94|1718.44|1719.85|1719.35|1718.67|1718.2|594
1658884500000|2022-07-27 01:15:00|1718.91|1718.41|1718.01|1717.51|1719.1|1718.6|1717.79|1717.29|630
1658884800000|2022-07-27 01:20:00|1718|1717.5|1718.46|1717.96|1718.67|1718.17|1717.98|1717.48|665
1658885100000|2022-07-27 01:25:00|1718.47|1717.97|1718.12|1717.62|1718.57|1718.07|1717.97|1717.47|546
1658885400000|2022-07-27 01:30:00|1718.26|1717.76|1718.99|1718.49|1719.26|1718.76|1717.53|1717.03|982
1658885700000|2022-07-27 01:35:00|1718.85|1718.35|1718.52|1718.02|1719.52|1719.02|1718.33|1717.83|766
1658886000000|2022-07-27 01:40:00|1718.51|1718.01|1717.2|1716.7|1718.58|1718.08|1716.2|1715.74|814
1658886300000|2022-07-27 01:45:00|1717.19|1716.69|1718.39|1717.89|1718.52|1718.08|1717.18|1716.68|603
1658886600000|2022-07-27 01:50:00|1718.4|1717.9|1717.63|1717.33|1718.52|1718.02|1717.44|1716.99|505
1658886900000|2022-07-27 01:55:00|1717.73|1717.23|1717.43|1716.93|1717.95|1717.57|1717.2|1716.74|484
1658887200000|2022-07-27 02:00:00|1717.44|1716.94|1717.52|1717.02|1718.11|1717.61|1717.24|1716.74|611
1658887500000|2022-07-27 02:05:00|1717.54|1717.04|1717.44|1716.94|1717.72|1717.22|1717.17|1716.67|443
1658887800000|2022-07-27 02:10:00|1717.43|1716.93|1716.72|1716.22|1717.5|1717.03|1716.59|1716.19|417
1658888100000|2022-07-27 02:15:00|1716.63|1716.13|1716.24|1715.74|1716.99|1716.59|1716.15|1715.73|397
1658888400000|2022-07-27 02:20:00|1716.23|1715.73|1716.76|1716.26|1716.87|1716.37|1716.09|1715.59|393
1658888700000|2022-07-27 02:25:00|1716.75|1716.25|1717.33|1716.83|1717.38|1716.88|1716.72|1716.22|390
1658889000000|2022-07-27 02:30:00|1717.34|1716.84|1716.98|1716.48|1717.36|1716.91|1716.75|1716.25|482
1658889300000|2022-07-27 02:35:00|1716.99|1716.49|1717.62|1717.12|1717.73|1717.35|1716.89|1716.39|373
1658889600000|2022-07-27 02:40:00|1717.61|1717.11|1717.41|1716.91|1717.76|1717.29|1717.22|1716.85|420
1658889900000|2022-07-27 02:45:00|1717.39|1716.89|1717.17|1716.67|1717.86|1717.36|1717.13|1716.63|439
1658890200000|2022-07-27 02:50:00|1717.21|1716.71|1717.04|1716.54|1717.34|1716.84|1716.4|1715.97|412
1658890500000|2022-07-27 02:55:00|1717.01|1716.51|1716.28|1715.78|1717.01|1716.51|1716.2|1715.7|513
1658890800000|2022-07-27 03:00:00|1716.25|1715.75|1716.85|1716.35|1716.91|1716.41|1716.09|1715.68|445
1658891100000|2022-07-27 03:05:00|1716.86|1716.36|1716.91|1716.41|1717.23|1716.89|1716.66|1716.16|389
1658891400000|2022-07-27 03:10:00|1716.92|1716.42|1717.92|1717.42|1718.44|1717.94|1716.8|1716.3|553
1658891700000|2022-07-27 03:15:00|1717.89|1717.39|1717.52|1717.02|1717.99|1717.49|1717.09|1716.7|436
1658892000000|2022-07-27 03:20:00|1717.54|1717.04|1717.5|1717|1717.86|1717.36|1717.24|1716.74|349
1658892300000|2022-07-27 03:25:00|1717.52|1717.02|1717.48|1716.98|1717.74|1717.24|1717.24|1716.74|336
1658892600000|2022-07-27 03:30:00|1717.49|1716.99|1717.5|1717|1717.54|1717.13|1717.11|1716.7|209
1658892900000|2022-07-27 03:35:00|1717.52|1717.02|1717.45|1716.95|1717.83|1717.33|1717.18|1716.75|278
1658893200000|2022-07-27 03:40:00|1717.44|1716.94|1717.86|1717.36|1717.9|1717.4|1717.28|1716.78|329
1658893500000|2022-07-27 03:45:00|1717.87|1717.37|1717.48|1716.98|1718.24|1717.74|1717.33|1716.83|311
1658893800000|2022-07-27 03:50:00|1717.52|1717.02|1717.3|1716.8|1717.74|1717.32|1717.21|1716.77|236
1658894100000|2022-07-27 03:55:00|1717.31|1716.81|1717.06|1716.56|1717.44|1717.04|1716.97|1716.51|227
1658894400000|2022-07-27 04:00:00|1717.07|1716.57|1717.07|1716.57|1717.14|1716.65|1716.83|1716.35|279
1658894700000|2022-07-27 04:05:00|1717.06|1716.56|1717.1|1716.6|1717.25|1716.76|1716.78|1716.31|247
1658895000000|2022-07-27 04:10:00|1717.13|1716.63|1717.02|1716.52|1717.25|1716.75|1716.94|1716.44|181
1658895300000|2022-07-27 04:15:00|1717.08|1716.58|1717.36|1716.86|1717.56|1717.06|1716.89|1716.39|238
1658895600000|2022-07-27 04:20:00|1717.38|1716.88|1716.99|1716.49|1717.58|1717.18|1716.88|1716.46|320
1658895900000|2022-07-27 04:25:00|1717.01|1716.51|1717.26|1716.76|1717.34|1716.84|1716.78|1716.4|288
1658896200000|2022-07-27 04:30:00|1717.22|1716.72|1715.77|1715.27|1717.4|1716.9|1715.57|1715.07|405
1658896500000|2022-07-27 04:35:00|1715.78|1715.28|1716.16|1715.66|1716.59|1716.17|1715.7|1715.2|305
1658896800000|2022-07-27 04:40:00|1716.21|1715.71|1716.19|1715.69|1716.43|1715.93|1715.79|1715.29|354
1658897100000|2022-07-27 04:45:00|1716.17|1715.67|1714.68|1714.18|1716.5|1716|1714.34|1713.84|578
1658897400000|2022-07-27 04:50:00|1714.67|1714.17|1715.15|1714.65|1715.3|1714.8|1713.84|1713.54|438
1658897700000|2022-07-27 04:55:00|1715.14|1714.64|1715.24|1714.94|1715.48|1715.09|1715.02|1714.52|332
1658898000000|2022-07-27 05:00:00|1715.19|1714.89|1715.37|1714.87|1715.43|1715.02|1714.74|1714.31|400
1658898300000|2022-07-27 05:05:00|1715.38|1714.88|1715.47|1714.97|1715.68|1715.18|1715.21|1714.76|457
1658898600000|2022-07-27 05:10:00|1715.46|1714.96|1715.76|1715.26|1716.09|1715.68|1715.44|1714.96|329
1658898900000|2022-07-27 05:15:00|1715.77|1715.27|1716.08|1715.58|1716.22|1715.76|1715.62|1715.18|284
1658899200000|2022-07-27 05:20:00|1716.07|1715.57|1715.86|1715.36|1716.3|1715.89|1715.67|1715.27|263
1658899500000|2022-07-27 05:25:00|1715.84|1715.34|1716.77|1716.27|1716.8|1716.41|1715.68|1715.29|338
1658899800000|2022-07-27 05:30:00|1716.79|1716.29|1716.62|1716.12|1717.45|1716.95|1716.4|1715.9|607
1658900100000|2022-07-27 05:35:00|1716.61|1716.11|1717.59|1717.09|1717.81|1717.31|1716.53|1716.1|507
1658900400000|2022-07-27 05:40:00|1717.57|1717.07|1719.41|1718.91|1720.18|1719.68|1717.1|1716.6|659
1658900700000|2022-07-27 05:45:00|1719.4|1718.9|1718.69|1718.19|1719.67|1719.24|1718.12|1717.62|558
1658901000000|2022-07-27 05:50:00|1718.66|1718.16|1718.55|1718.05|1718.96|1718.46|1718.4|1717.93|403
1658901300000|2022-07-27 05:55:00|1718.54|1718.04|1719.3|1718.8|1719.35|1718.85|1718.54|1718.04|517
1658901600000|2022-07-27 06:00:00|1719.26|1718.76|1719.74|1719.24|1720.12|1719.62|1718.44|1717.94|902
1658901900000|2022-07-27 06:05:00|1719.7|1719.2|1719.74|1719.24|1720.13|1719.67|1719.06|1718.67|734
1658902200000|2022-07-27 06:10:00|1719.73|1719.23|1720.05|1719.55|1720.53|1720.13|1719.61|1719.15|639
1658902500000|2022-07-27 06:15:00|1720.06|1719.56|1720.36|1719.86|1720.45|1719.98|1719.8|1719.4|551
1658902800000|2022-07-27 06:20:00|1720.35|1719.85|1719.8|1719.3|1720.44|1719.94|1719.72|1719.22|628
1658903100000|2022-07-27 06:25:00|1719.71|1719.21|1719.24|1718.74|1720.02|1719.54|1719.2|1718.7|511
1658903400000|2022-07-27 06:30:00|1719.25|1718.75|1719.39|1718.89|1719.54|1719.04|1718.93|1718.44|666
1658903700000|2022-07-27 06:35:00|1719.4|1718.9|1718.98|1718.48|1719.53|1719.13|1718.66|1718.27|669
1658904000000|2022-07-27 06:40:00|1718.97|1718.47|1719|1718.7|1719.27|1718.81|1718.66|1718.36|531
1658904300000|2022-07-27 06:45:00|1719.1|1718.6|1719.01|1718.51|1719.92|1719.53|1718.84|1718.49|534
1658904600000|2022-07-27 06:50:00|1719.02|1718.52|1719.28|1718.78|1719.48|1718.98|1718.78|1718.28|787
1658904900000|2022-07-27 06:55:00|1719.25|1718.75|1719.38|1718.88|1719.63|1719.25|1718.84|1718.48|769
1658905200000|2022-07-27 07:00:00|1719.25|1718.95|1720.39|1719.89|1720.83|1720.51|1719.12|1718.8|881
1658905500000|2022-07-27 07:05:00|1720.4|1719.9|1720.95|1720.65|1722.24|1721.85|1720.28|1719.89|880
1658905800000|2022-07-27 07:10:00|1720.94|1720.64|1720.27|1719.77|1721.14|1720.74|1719.43|1719.03|767
1658906100000|2022-07-27 07:15:00|1720.24|1719.74|1719.79|1719.49|1720.32|1719.92|1718.11|1717.61|963
1658906400000|2022-07-27 07:20:00|1719.83|1719.53|1719.25|1718.95|1720|1719.62|1719.25|1718.84|716
1658906700000|2022-07-27 07:25:00|1719.27|1718.97|1719.8|1719.5|1720.11|1719.72|1719.14|1718.76|659
1658907000000|2022-07-27 07:30:00|1719.79|1719.49|1719.34|1719.04|1719.97|1719.57|1718.91|1718.61|531
1658907300000|2022-07-27 07:35:00|1719.33|1719.03|1719.5|1719.2|1720.18|1719.8|1719.3|1718.92|514
1658907600000|2022-07-27 07:40:00|1719.49|1719.19|1718.43|1717.93|1719.61|1719.23|1718.24|1717.88|687
1658907900000|2022-07-27 07:45:00|1718.47|1717.97|1719.32|1719.02|1719.35|1719.05|1718.04|1717.61|691
1658908200000|2022-07-27 07:50:00|1719.31|1719.01|1720.11|1719.61|1720.44|1720.05|1719.29|1718.91|636
1658908500000|2022-07-27 07:55:00|1720.1|1719.6|1720.08|1719.58|1720.58|1720.24|1719.7|1719.34|708
1658908800000|2022-07-27 08:00:00|1720.05|1719.75|1720.84|1720.54|1721.62|1721.25|1719.85|1719.47|860
1658909100000|2022-07-27 08:05:00|1720.85|1720.55|1721.74|1721.24|1722.87|1722.49|1720.6|1720.26|898
1658909400000|2022-07-27 08:10:00|1721.73|1721.23|1722.87|1722.57|1723.09|1722.71|1721.39|1720.99|820
1658909700000|2022-07-27 08:15:00|1722.96|1722.46|1724.38|1723.88|1724.49|1724.07|1722.32|1721.97|725
1658910000000|2022-07-27 08:20:00|1724.22|1723.92|1724.98|1724.48|1725.49|1725.08|1724.13|1723.7|935
1658910300000|2022-07-27 08:25:00|1724.97|1724.47|1724.35|1724.05|1725.26|1724.82|1723.84|1723.39|800
1658910600000|2022-07-27 08:30:00|1724.33|1724.03|1724.24|1723.94|1724.85|1724.47|1724.12|1723.71|813
1658910900000|2022-07-27 08:35:00|1724.23|1723.93|1723.91|1723.41|1724.44|1724.05|1723.46|1723.16|723
1658911200000|2022-07-27 08:40:00|1723.84|1723.54|1723.79|1723.49|1724.02|1723.6|1723.44|1723.03|559
1658911500000|2022-07-27 08:45:00|1723.8|1723.5|1723.62|1723.32|1724.35|1724.01|1723.52|1723.19|514
1658911800000|2022-07-27 08:50:00|1723.64|1723.34|1723.88|1723.38|1724.31|1723.93|1723.05|1722.65|566
1658912100000|2022-07-27 08:55:00|1723.74|1723.44|1723.72|1723.42|1724.25|1723.86|1723.64|1723.28|620
1658912400000|2022-07-27 09:00:00|1723.71|1723.41|1724.28|1723.78|1724.36|1724|1723.23|1722.85|673
1658912700000|2022-07-27 09:05:00|1724.26|1723.76|1723.6|1723.3|1724.43|1724.04|1723.29|1722.9|592
1658913000000|2022-07-27 09:10:00|1723.66|1723.36|1723.69|1723.39|1724.12|1723.75|1723.37|1723.07|460
1658913300000|2022-07-27 09:15:00|1723.7|1723.4|1723.98|1723.68|1724.29|1723.9|1723.22|1722.92|584
1658913600000|2022-07-27 09:20:00|1723.97|1723.67|1723.72|1723.42|1724.08|1723.67|1723.61|1723.22|346
1658913900000|2022-07-27 09:25:00|1723.73|1723.43|1723.49|1723.19|1723.83|1723.45|1722.88|1722.58|577
1658914200000|2022-07-27 09:30:00|1723.59|1723.09|1723.24|1722.94|1724.57|1724.25|1723.24|1722.89|666
1658914500000|2022-07-27 09:35:00|1723.25|1722.95|1724.05|1723.55|1724.18|1723.83|1722.91|1722.52|809
1658914800000|2022-07-27 09:40:00|1724.04|1723.54|1723.79|1723.29|1724.14|1723.79|1723.63|1723.24|504
1658915100000|2022-07-27 09:45:00|1723.78|1723.28|1722.74|1722.44|1724.03|1723.62|1722.66|1722.27|576
1658915400000|2022-07-27 09:50:00|1722.72|1722.42|1722.17|1721.87|1722.93|1722.54|1721.45|1721.04|680
1658915700000|2022-07-27 09:55:00|1722.16|1721.86|1722.39|1722.09|1722.53|1722.22|1722.01|1721.64|503
1658916000000|2022-07-27 10:00:00|1722.38|1722.08|1722.66|1722.36|1722.85|1722.46|1722.17|1721.84|475
1658916300000|2022-07-27 10:05:00|1722.65|1722.35|1723.33|1722.83|1723.71|1723.31|1722.65|1722.33|541
1658916600000|2022-07-27 10:10:00|1723.23|1722.93|1722.99|1722.69|1723.88|1723.51|1722.98|1722.68|472
1658916900000|2022-07-27 10:15:00|1723.09|1722.59|1723.27|1722.97|1723.53|1723.15|1722.79|1722.49|448
1658917200000|2022-07-27 10:20:00|1723.3|1723|1723.39|1723.09|1724.31|1723.87|1723.14|1722.84|508
1658917500000|2022-07-27 10:25:00|1723.38|1723.08|1723.26|1722.96|1723.63|1723.27|1722.98|1722.59|545
1658917800000|2022-07-27 10:30:00|1723.27|1722.97|1722.97|1722.67|1723.45|1723.11|1722.76|1722.38|613
1658918100000|2022-07-27 10:35:00|1722.99|1722.69|1722.82|1722.52|1723.12|1722.8|1722.42|1722.07|479
1658918400000|2022-07-27 10:40:00|1722.81|1722.51|1723.18|1722.88|1723.29|1722.99|1722.69|1722.35|458
1658918700000|2022-07-27 10:45:00|1723.09|1722.79|1721.68|1721.18|1723.2|1722.81|1721.2|1720.85|427
1658919000000|2022-07-27 10:50:00|1721.69|1721.19|1721.17|1720.87|1721.85|1721.48|1720.73|1720.4|596
1658919300000|2022-07-27 10:55:00|1721.16|1720.86|1720.27|1719.97|1721.52|1721.13|1720.1|1719.75|601
1658919600000|2022-07-27 11:00:00|1720.28|1719.98|1721.58|1721.28|1721.92|1721.58|1720.12|1719.72|638
1658919900000|2022-07-27 11:05:00|1721.59|1721.29|1721.55|1721.25|1721.75|1721.41|1721.45|1721.08|498
1658920200000|2022-07-27 11:10:00|1721.65|1721.15|1722.61|1722.31|1722.73|1722.33|1721.25|1720.86|645
1658920500000|2022-07-27 11:15:00|1722.63|1722.33|1721.88|1721.58|1722.93|1722.55|1721.71|1721.39|449
1658920800000|2022-07-27 11:20:00|1721.89|1721.59|1721.94|1721.64|1722.36|1721.99|1721.81|1721.43|403
1658921100000|2022-07-27 11:25:00|1721.97|1721.67|1722.17|1721.87|1722.39|1722.02|1721.66|1721.28|498
1658921400000|2022-07-27 11:30:00|1722.18|1721.88|1721.96|1721.66|1722.31|1721.93|1721.51|1721.14|496
1658921700000|2022-07-27 11:35:00|1721.95|1721.65|1721.92|1721.62|1722.26|1721.93|1721.72|1721.33|450
1658922000000|2022-07-27 11:40:00|1721.93|1721.63|1722.14|1721.84|1722.61|1722.31|1721.86|1721.56|419
1658922300000|2022-07-27 11:45:00|1722.12|1721.82|1721.66|1721.36|1722.21|1721.87|1721.25|1720.87|496
1658922600000|2022-07-27 11:50:00|1721.67|1721.37|1721.11|1720.81|1722.02|1721.62|1720.81|1720.42|550
1658922900000|2022-07-27 11:55:00|1721.12|1720.82|1720.86|1720.56|1721.37|1720.98|1720.7|1720.37|482
1658923200000|2022-07-27 12:00:00|1720.84|1720.54|1720.73|1720.43|1721.02|1720.69|1720.19|1719.89|757
1658923500000|2022-07-27 12:05:00|1720.72|1720.42|1720.99|1720.69|1721.57|1721.21|1720.43|1720.04|782
1658923800000|2022-07-27 12:10:00|1721|1720.7|1721.89|1721.59|1722.1|1721.71|1720.47|1720.09|683
1658924100000|2022-07-27 12:15:00|1721.88|1721.58|1722.99|1722.69|1723.12|1722.72|1721.43|1721.02|802
1658924400000|2022-07-27 12:20:00|1722.98|1722.68|1722.71|1722.21|1723.44|1723.14|1722.08|1721.78|795
1658924700000|2022-07-27 12:25:00|1722.74|1722.24|1722.71|1722.21|1723.37|1723.03|1722.3|1721.88|831
1658925000000|2022-07-27 12:30:00|1722.69|1722.19|1718.92|1718.62|1722.69|1722.19|1718.37|1718.07|1394
1658925300000|2022-07-27 12:35:00|1718.94|1718.64|1720.33|1719.83|1720.84|1720.46|1718.89|1718.51|1051
1658925600000|2022-07-27 12:40:00|1720.32|1719.82|1719.11|1718.81|1720.63|1720.22|1718.77|1718.4|844
1658925900000|2022-07-27 12:45:00|1719.12|1718.82|1720.26|1719.96|1720.91|1720.53|1719.02|1718.71|867
1658926200000|2022-07-27 12:50:00|1720.32|1719.82|1718.89|1718.59|1720.55|1720.25|1718.88|1718.58|850
1658926500000|2022-07-27 12:55:00|1718.87|1718.57|1718.36|1718.06|1719.37|1718.99|1718.06|1717.69|757
1658926800000|2022-07-27 13:00:00|1718.29|1717.99|1717.37|1717.07|1719.13|1718.75|1716.54|1716.12|1166
1658927100000|2022-07-27 13:05:00|1717.36|1717.06|1716.79|1716.29|1717.69|1717.31|1715.65|1715.25|940
1658927400000|2022-07-27 13:10:00|1716.82|1716.32|1717.83|1717.53|1718.01|1717.63|1716.18|1715.8|936
1658927700000|2022-07-27 13:15:00|1717.81|1717.51|1717.67|1717.37|1718.88|1718.51|1717.37|1716.99|893
1658928000000|2022-07-27 13:20:00|1717.66|1717.36|1717.37|1716.87|1718.4|1718.05|1716.79|1716.45|924
1658928300000|2022-07-27 13:25:00|1717.28|1716.98|1717.23|1716.93|1717.51|1717.12|1716.18|1715.81|790
1658928600000|2022-07-27 13:30:00|1717.13|1716.83|1717.75|1717.45|1719.25|1718.85|1717.13|1716.78|1255
1658928900000|2022-07-27 13:35:00|1717.82|1717.52|1717.78|1717.48|1718.33|1718.02|1716.89|1716.53|1044
1658929200000|2022-07-27 13:40:00|1717.79|1717.49|1715.57|1715.27|1717.99|1717.69|1714.42|1714.07|1449
1658929500000|2022-07-27 13:45:00|1715.39|1715.09|1714.93|1714.63|1716.06|1715.76|1714.01|1713.71|1273
1658929800000|2022-07-27 13:50:00|1714.91|1714.61|1714.87|1714.57|1716.09|1715.69|1714.53|1714.14|1140
1658930100000|2022-07-27 13:55:00|1714.71|1714.41|1715.08|1714.58|1715.43|1715.02|1711.74|1711.34|1452
1658930400000|2022-07-27 14:00:00|1715.04|1714.74|1715.67|1715.37|1715.95|1715.65|1713.84|1713.51|1251
1658930700000|2022-07-27 14:05:00|1715.68|1715.38|1714.41|1713.91|1716.03|1715.73|1713.54|1713.15|981
1658931000000|2022-07-27 14:10:00|1714.34|1714.04|1713.43|1713.13|1715.2|1714.81|1713.43|1713.13|1013
1658931300000|2022-07-27 14:15:00|1713.56|1713.06|1714.28|1713.98|1715.3|1714.92|1713.53|1713.06|968
1658931600000|2022-07-27 14:20:00|1714.3|1714|1713.5|1713.2|1714.99|1714.56|1713.3|1712.96|963
1658931900000|2022-07-27 14:25:00|1713.55|1713.25|1713.57|1713.27|1714.55|1714.16|1713.07|1712.77|1025
1658932200000|2022-07-27 14:30:00|1713.61|1713.31|1713.41|1713.11|1714.69|1714.36|1713.25|1712.94|1059
1658932500000|2022-07-27 14:35:00|1713.43|1713.13|1714.08|1713.78|1714.64|1714.29|1713.27|1712.89|885
1658932800000|2022-07-27 14:40:00|1714.09|1713.79|1714.25|1713.95|1714.91|1714.56|1713.89|1713.5|875
1658933100000|2022-07-27 14:45:00|1714.26|1713.96|1714.84|1714.54|1716.23|1715.82|1713.93|1713.54|995
1658933400000|2022-07-27 14:50:00|1714.85|1714.55|1716.15|1715.85|1716.29|1715.91|1714.77|1714.4|1011
1658933700000|2022-07-27 14:55:00|1716.16|1715.86|1717.3|1716.8|1717.62|1717.24|1716.16|1715.86|1045
1658934000000|2022-07-27 15:00:00|1717.29|1716.79|1717.29|1716.79|1717.93|1717.57|1717.02|1716.66|934
1658934300000|2022-07-27 15:05:00|1717.19|1716.89|1717.3|1717|1717.47|1717.09|1716.75|1716.35|859
1658934600000|2022-07-27 15:10:00|1717.29|1716.99|1717.45|1717.15|1717.62|1717.28|1716.81|1716.43|798
1658934900000|2022-07-27 15:15:00|1717.46|1717.16|1719.67|1719.37|1719.77|1719.38|1717.37|1717.02|823
1658935200000|2022-07-27 15:20:00|1719.68|1719.38|1719.26|1718.76|1720.39|1720.03|1719|1718.59|864
1658935500000|2022-07-27 15:25:00|1719.27|1718.77|1718.51|1718.01|1719.47|1719.12|1718.33|1717.98|887
1658935800000|2022-07-27 15:30:00|1718.45|1718.15|1719.31|1719.01|1719.53|1719.18|1718.38|1718|872
1658936100000|2022-07-27 15:35:00|1719.28|1718.98|1719.33|1718.83|1720.19|1719.82|1718.9|1718.5|868
1658936400000|2022-07-27 15:40:00|1719.35|1718.85|1719.17|1718.67|1719.69|1719.29|1718.95|1718.53|787
1658936700000|2022-07-27 15:45:00|1719.21|1718.71|1720.36|1719.86|1720.75|1720.35|1719.05|1718.55|933
1658937000000|2022-07-27 15:50:00|1720.37|1719.87|1719.33|1718.83|1720.55|1720.15|1719.07|1718.66|881
1658937300000|2022-07-27 15:55:00|1719.39|1718.89|1719.16|1718.66|1719.63|1719.13|1718.97|1718.48|833
1658937600000|2022-07-27 16:00:00|1719.15|1718.65|1719.41|1718.91|1719.54|1719.15|1718.78|1718.28|824
1658937900000|2022-07-27 16:05:00|1719.44|1718.94|1719.61|1719.31|1719.78|1719.38|1719.09|1718.69|779
1658938200000|2022-07-27 16:10:00|1719.62|1719.32|1721.17|1720.87|1721.28|1720.94|1719.61|1719.18|743
1658938500000|2022-07-27 16:15:00|1721.14|1720.84|1720.12|1719.62|1721.6|1721.22|1720.06|1719.56|748
1658938800000|2022-07-27 16:20:00|1720.11|1719.61|1719.91|1719.41|1720.4|1719.95|1719.6|1719.19|726
1658939100000|2022-07-27 16:25:00|1719.9|1719.4|1719.7|1719.2|1720|1719.65|1719.59|1719.14|445
1658939400000|2022-07-27 16:30:00|1719.68|1719.18|1719.17|1718.67|1719.83|1719.44|1719.09|1718.59|658
1658939700000|2022-07-27 16:35:00|1719.1|1718.6|1719.35|1718.85|1719.57|1719.18|1718.95|1718.54|560
1658940000000|2022-07-27 16:40:00|1719.33|1718.83|1719.97|1719.67|1720.08|1719.78|1719.05|1718.67|595
1658940300000|2022-07-27 16:45:00|1719.95|1719.65|1720.36|1720.06|1720.63|1720.24|1719.83|1719.42|652
1658940600000|2022-07-27 16:50:00|1720.32|1720.02|1720.76|1720.46|1721.02|1720.62|1720.27|1719.89|629
1658940900000|2022-07-27 16:55:00|1720.86|1720.36|1720.96|1720.66|1721.48|1721.17|1720.62|1720.23|705
1658941200000|2022-07-27 17:00:00|1720.95|1720.65|1721.56|1721.26|1721.76|1721.39|1720.95|1720.63|683
1658941500000|2022-07-27 17:05:00|1721.58|1721.28|1721.82|1721.52|1722.29|1721.9|1721.26|1720.91|710
1658941800000|2022-07-27 17:10:00|1721.91|1721.61|1721.9|1721.4|1722.44|1722.08|1721.72|1721.34|663
1658942100000|2022-07-27 17:15:00|1721.91|1721.41|1722.13|1721.83|1722.49|1722.19|1721.84|1721.4|581
1658942400000|2022-07-27 17:20:00|1722.16|1721.86|1721.63|1721.33|1722.69|1722.29|1721.51|1721.13|644
1658942700000|2022-07-27 17:25:00|1721.62|1721.32|1721.51|1721.21|1721.86|1721.56|1720.96|1720.56|844
1658943000000|2022-07-27 17:30:00|1721.49|1721.19|1721.2|1720.9|1721.5|1721.19|1720.8|1720.44|651
1658943300000|2022-07-27 17:35:00|1721.3|1720.8|1721.03|1720.73|1721.3|1720.94|1720.67|1720.3|518
1658943600000|2022-07-27 17:40:00|1720.98|1720.68|1721.28|1720.78|1721.7|1721.3|1720.94|1720.59|551
1658943900000|2022-07-27 17:45:00|1721.17|1720.87|1721.29|1720.79|1721.39|1720.98|1720.98|1720.57|571
1658944200000|2022-07-27 17:50:00|1721.24|1720.94|1721.98|1721.48|1722|1721.5|1721.16|1720.8|433
1658944500000|2022-07-27 17:55:00|1721.97|1721.47|1721.81|1721.31|1723.29|1722.79|1721.58|1721.08|853
1658944800000|2022-07-27 18:00:00|1721.87|1721.37|1725.22|1724.72|1727.8|1726.92|1720.68|1720.06|1787
1658945100000|2022-07-27 18:05:00|1725.3|1724.8|1723.92|1723.42|1725.3|1724.8|1720.9|1720.17|1789
1658945400000|2022-07-27 18:10:00|1724.01|1723.51|1724.4|1723.9|1725.96|1725.46|1723.08|1722.41|1535
1658945700000|2022-07-27 18:15:00|1724.39|1723.89|1725.93|1725.43|1726.23|1725.73|1724.37|1723.87|1162
1658946000000|2022-07-27 18:20:00|1725.99|1725.49|1725.38|1724.88|1726.81|1726.31|1724.92|1724.42|1244
1658946300000|2022-07-27 18:25:00|1725.36|1724.86|1725.76|1725.26|1727.09|1726.59|1725.19|1724.69|1326
1658946600000|2022-07-27 18:30:00|1725.81|1725.31|1720.65|1720.15|1726.03|1725.53|1719.48|1718.98|1912
1658946900000|2022-07-27 18:35:00|1720.61|1720.11|1727.8|1727.3|1730.08|1729.58|1720.46|1720.05|2060
1658947200000|2022-07-27 18:40:00|1727.73|1727.23|1733.21|1732.71|1735.18|1734.84|1727.57|1727.07|2031
1658947500000|2022-07-27 18:45:00|1733.41|1732.91|1734.41|1733.91|1734.66|1734.16|1731.86|1731.36|1843
1658947800000|2022-07-27 18:50:00|1734.4|1733.9|1737.28|1736.78|1738.35|1737.85|1733.9|1733.4|1797
1658948100000|2022-07-27 18:55:00|1737.37|1736.87|1735.13|1734.63|1738.64|1738.14|1733.25|1732.75|1763
1658948400000|2022-07-27 19:00:00|1735.22|1734.72|1736.6|1736.1|1737.08|1736.58|1733.77|1733.27|1474
1658948700000|2022-07-27 19:05:00|1736.62|1736.12|1738.12|1737.62|1738.46|1737.96|1735.15|1734.65|1587
1658949000000|2022-07-27 19:10:00|1738.08|1737.58|1738.7|1738.2|1740|1739.7|1737.96|1737.5|1466
1658949300000|2022-07-27 19:15:00|1738.72|1738.22|1737.38|1736.88|1740.64|1740.14|1737.11|1736.61|1342
1658949600000|2022-07-27 19:20:00|1737.42|1736.92|1737.75|1737.25|1738.41|1737.91|1735.7|1735.2|1301
1658949900000|2022-07-27 19:25:00|1737.71|1737.21|1738.47|1737.97|1739.1|1738.6|1737.35|1736.85|1092
1658950200000|2022-07-27 19:30:00|1738.48|1737.98|1738.36|1737.86|1739.65|1739.15|1737.77|1737.27|1131
1658950500000|2022-07-27 19:35:00|1738.41|1737.91|1734.28|1733.98|1738.5|1738|1734.28|1733.98|1402
1658950800000|2022-07-27 19:40:00|1734.27|1733.97|1734.61|1734.11|1736.04|1735.69|1734.1|1733.78|1141
1658951100000|2022-07-27 19:45:00|1734.62|1734.12|1734.12|1733.62|1734.84|1734.53|1733.87|1733.5|948
1658951400000|2022-07-27 19:50:00|1734.23|1733.73|1734.89|1734.39|1735.05|1734.55|1733.42|1733.02|1101
1658951700000|2022-07-27 19:55:00|1734.88|1734.38|1734.82|1734.32|1735.33|1734.83|1733.7|1733.2|1168
1658952000000|2022-07-27 20:00:00|1734.79|1734.29|1733.93|1733.43|1734.9|1734.48|1733.47|1732.97|724
1658952300000|2022-07-27 20:05:00|1733.9|1733.4|1735.52|1735.02|1735.74|1735.24|1733.43|1733.09|610
1658952600000|2022-07-27 20:10:00|1735.49|1734.99|1735.36|1734.86|1736.23|1735.73|1734.88|1734.38|533
1658952900000|2022-07-27 20:15:00|1735.37|1734.87|1735.61|1735.11|1736.27|1735.77|1735.02|1734.52|507
1658953200000|2022-07-27 20:20:00|1735.59|1735.09|1734.54|1734.04|1735.72|1735.22|1734.4|1733.9|421
1658953500000|2022-07-27 20:25:00|1734.51|1734.01|1734.21|1733.71|1735.18|1734.68|1734.16|1733.66|366
1658953800000|2022-07-27 20:30:00|1734.26|1733.76|1734.88|1734.38|1735.41|1734.91|1734.13|1733.63|344
1658954100000|2022-07-27 20:35:00|1734.89|1734.39|1735.62|1735.12|1735.64|1735.14|1734.73|1734.23|214
1658954400000|2022-07-27 20:40:00|1735.63|1735.13|1735.2|1734.7|1735.7|1735.2|1735.07|1734.57|235
1658954700000|2022-07-27 20:45:00|1735.22|1734.72|1734.69|1734.19|1735.27|1734.77|1734.51|1734.01|186
1658955000000|2022-07-27 20:50:00|1734.74|1734.24|1735.13|1734.63|1735.94|1735.44|1734.74|1734.24|268
1658955300000|2022-07-27 20:55:00|1735.12|1734.62|1734.3|1733.8|1735.89|1734.86|1734.3|1733.01|404
1658959200000|2022-07-27 22:00:00|1734.26|1733.76|1734.66|1734.16|1735.43|1734.93|1734.26|1733.76|393
1658959500000|2022-07-27 22:05:00|1734.67|1734.17|1735.18|1734.68|1735.8|1735.3|1734.48|1733.98|307
1658959800000|2022-07-27 22:10:00|1735.2|1734.7|1735.34|1734.84|1735.52|1735.02|1734.91|1734.41|234
1658960100000|2022-07-27 22:15:00|1735.37|1734.87|1734.97|1734.47|1735.52|1735.02|1734.97|1734.47|237
1658960400000|2022-07-27 22:20:00|1734.96|1734.46|1735.09|1734.59|1735.23|1734.73|1734.75|1734.25|170
1658960700000|2022-07-27 22:25:00|1735.11|1734.61|1735.43|1734.93|1735.43|1734.93|1734.95|1734.45|174
1658961000000|2022-07-27 22:30:00|1735.42|1734.92|1735.81|1735.31|1736.08|1735.58|1735.42|1734.92|265
1658961300000|2022-07-27 22:35:00|1735.8|1735.3|1735.48|1734.98|1736.02|1735.52|1735.15|1734.67|244
1658961600000|2022-07-27 22:40:00|1735.45|1734.95|1735.49|1734.99|1735.7|1735.2|1735.26|1734.76|189
1658961900000|2022-07-27 22:45:00|1735.51|1735.01|1735.3|1734.8|1735.81|1735.31|1735.21|1734.71|269
1658962200000|2022-07-27 22:50:00|1735.31|1734.81|1735.63|1735.13|1735.63|1735.13|1734.93|1734.49|366
1658962500000|2022-07-27 22:55:00|1735.64|1735.14|1735.87|1735.37|1735.99|1735.59|1735.16|1734.75|244
1658962800000|2022-07-27 23:00:00|1735.88|1735.38|1737.09|1736.59|1737.15|1736.65|1735.88|1735.38|362
1658963100000|2022-07-27 23:05:00|1737.06|1736.56|1737.37|1736.87|1737.61|1737.11|1737.03|1736.53|286
1658963400000|2022-07-27 23:10:00|1737.38|1736.88|1738.21|1737.71|1738.24|1737.74|1737.22|1736.72|349
1658963700000|2022-07-27 23:15:00|1738.2|1737.7|1738.3|1737.8|1738.88|1738.38|1738.14|1737.67|359
1658964000000|2022-07-27 23:20:00|1738.31|1737.81|1738.34|1737.84|1738.52|1738.05|1738.05|1737.55|292
1658964300000|2022-07-27 23:25:00|1738.31|1737.81|1738.58|1738.08|1738.78|1738.42|1738.2|1737.7|328
1658964600000|2022-07-27 23:30:00|1738.57|1738.07|1738.42|1737.92|1738.72|1738.22|1737.83|1737.33|404
1658964900000|2022-07-27 23:35:00|1738.41|1737.91|1738.54|1738.04|1738.72|1738.22|1738.19|1737.69|340
1658965200000|2022-07-27 23:40:00|1738.53|1738.03|1738.77|1738.27|1740.23|1739.73|1738.48|1737.98|582
1658965500000|2022-07-27 23:45:00|1738.76|1738.26|1739.52|1739.02|1739.95|1739.45|1738.75|1738.25|525
1658965800000|2022-07-27 23:50:00|1739.51|1739.01|1738.95|1738.45|1739.69|1739.19|1738.89|1738.39|416
1658966100000|2022-07-27 23:55:00|1738.98|1738.48|1739.11|1738.61|1739.22|1738.72|1738.7|1738.2|481
1658966400000|2022-07-28 00:00:00|1739.13|1738.63|1739.43|1738.93|1739.89|1739.39|1738.75|1738.25|699
1658966700000|2022-07-28 00:05:00|1739.44|1738.94|1739.57|1739.07|1740.18|1739.68|1739.09|1738.59|677
1658967000000|2022-07-28 00:10:00|1739.53|1739.03|1739.27|1738.77|1739.97|1739.47|1738.87|1738.37|620
1658967300000|2022-07-28 00:15:00|1739.25|1738.75|1738.63|1738.13|1739.47|1739.05|1738.55|1738.05|511
1658967600000|2022-07-28 00:20:00|1738.62|1738.12|1738.39|1737.89|1738.72|1738.22|1738.15|1737.69|528
1658967900000|2022-07-28 00:25:00|1738.4|1737.9|1737.26|1736.76|1738.41|1737.91|1737.25|1736.75|517
1658968200000|2022-07-28 00:30:00|1737.29|1736.79|1737.91|1737.41|1738.07|1737.57|1737.03|1736.53|580
1658968500000|2022-07-28 00:35:00|1737.92|1737.42|1737.62|1737.32|1738.08|1737.6|1737.46|1736.96|455
1658968800000|2022-07-28 00:40:00|1737.72|1737.22|1737.76|1737.26|1738.07|1737.71|1737.21|1736.76|590
1658969100000|2022-07-28 00:45:00|1737.77|1737.27|1737.24|1736.74|1737.77|1737.27|1737.07|1736.6|536
1658969400000|2022-07-28 00:50:00|1737.22|1736.72|1737.12|1736.62|1738.46|1738.08|1737.1|1736.6|663
1658969700000|2022-07-28 00:55:00|1737.15|1736.65|1736.87|1736.37|1737.46|1736.96|1736.62|1736.12|592
1658970000000|2022-07-28 01:00:00|1736.88|1736.38|1737.27|1736.77|1737.96|1737.46|1735.64|1735.34|1229
1658970300000|2022-07-28 01:05:00|1737.28|1736.78|1738.84|1738.34|1738.88|1738.38|1737.16|1736.66|953
1658970600000|2022-07-28 01:10:00|1738.81|1738.31|1739.06|1738.56|1739.24|1738.74|1737.93|1737.47|923
1658970900000|2022-07-28 01:15:00|1739.09|1738.59|1739.12|1738.62|1739.29|1738.82|1738.55|1738.05|895
1658971200000|2022-07-28 01:20:00|1739.11|1738.61|1739.15|1738.85|1739.75|1739.25|1739.05|1738.55|1051
1658971500000|2022-07-28 01:25:00|1739.13|1738.83|1739.79|1739.29|1739.92|1739.49|1738.51|1738.01|931
1658971800000|2022-07-28 01:30:00|1739.78|1739.28|1740.69|1740.19|1740.91|1740.41|1739.2|1738.7|1192
1658972100000|2022-07-28 01:35:00|1740.67|1740.17|1741.02|1740.52|1742.04|1741.54|1740.67|1740.17|878
1658972400000|2022-07-28 01:40:00|1740.96|1740.46|1739.99|1739.49|1741.25|1740.75|1739.81|1739.31|742
1658972700000|2022-07-28 01:45:00|1740.06|1739.56|1739.87|1739.37|1740.9|1740.4|1739.46|1738.96|896
1658973000000|2022-07-28 01:50:00|1739.85|1739.35|1738.77|1738.27|1739.98|1739.48|1738.51|1738.02|771
1658973300000|2022-07-28 01:55:00|1738.78|1738.28|1738.53|1738.03|1738.93|1738.43|1738.24|1737.74|802
1658973600000|2022-07-28 02:00:00|1738.5|1738|1737.92|1737.42|1738.82|1738.32|1737.49|1736.99|786
1658973900000|2022-07-28 02:05:00|1737.93|1737.43|1737.11|1736.61|1738.04|1737.54|1737.05|1736.55|681
1658974200000|2022-07-28 02:10:00|1737.1|1736.6|1737.44|1736.94|1737.51|1737.01|1736.84|1736.43|667
1658974500000|2022-07-28 02:15:00|1737.43|1736.93|1735.03|1734.53|1737.49|1736.99|1734.39|1733.89|825
1658974800000|2022-07-28 02:20:00|1735.02|1734.52|1735.13|1734.63|1736.78|1736.28|1734.66|1734.16|671
1658975100000|2022-07-28 02:25:00|1735.14|1734.64|1735.32|1735.02|1736.25|1735.75|1735.03|1734.63|684
1658975400000|2022-07-28 02:30:00|1735.36|1735.06|1735.59|1735.09|1736.09|1735.59|1735.25|1734.79|671
1658975700000|2022-07-28 02:35:00|1735.6|1735.1|1736.74|1736.24|1736.92|1736.42|1735.53|1735.03|565
1658976000000|2022-07-28 02:40:00|1736.78|1736.28|1736.38|1735.88|1737.03|1736.61|1736.19|1735.84|460
1658976300000|2022-07-28 02:45:00|1736.36|1735.86|1737.13|1736.63|1737.27|1736.84|1735.91|1735.41|618
1658976600000|2022-07-28 02:50:00|1737.11|1736.61|1737.74|1737.24|1737.8|1737.42|1737.02|1736.61|566
1658976900000|2022-07-28 02:55:00|1737.75|1737.25|1738.25|1737.75|1738.43|1737.97|1737.75|1737.25|494
1658977200000|2022-07-28 03:00:00|1738.24|1737.74|1738.65|1738.15|1739.67|1739.17|1738.23|1737.73|758
1658977500000|2022-07-28 03:05:00|1738.64|1738.14|1738.57|1738.07|1739.42|1738.92|1738.23|1737.78|592
1658977800000|2022-07-28 03:10:00|1738.56|1738.06|1738.81|1738.31|1739.13|1738.67|1738.24|1737.74|556
1658978100000|2022-07-28 03:15:00|1738.83|1738.33|1738.27|1737.77|1738.83|1738.33|1737.88|1737.38|408
1658978400000|2022-07-28 03:20:00|1738.29|1737.79|1738.14|1737.64|1738.46|1737.96|1737.96|1737.46|445
1658978700000|2022-07-28 03:25:00|1738.13|1737.63|1737.9|1737.4|1738.41|1737.91|1737.68|1737.18|492
1658979000000|2022-07-28 03:30:00|1737.93|1737.43|1737.64|1737.14|1737.93|1737.43|1737.08|1736.65|547
1658979300000|2022-07-28 03:35:00|1737.66|1737.16|1737.81|1737.31|1737.89|1737.39|1737.23|1736.73|418
1658979600000|2022-07-28 03:40:00|1737.82|1737.32|1737.2|1736.7|1737.88|1737.4|1737.19|1736.7|497
1658979900000|2022-07-28 03:45:00|1737.21|1736.71|1737.04|1736.54|1737.29|1736.79|1736.78|1736.28|426
1658980200000|2022-07-28 03:50:00|1737.03|1736.53|1736.79|1736.29|1737.19|1736.69|1736.63|1736.13|376
1658980500000|2022-07-28 03:55:00|1736.78|1736.28|1737.27|1736.77|1737.49|1736.99|1736.64|1736.14|408
1658980800000|2022-07-28 04:00:00|1737.28|1736.78|1737.56|1737.06|1737.8|1737.3|1737.17|1736.67|377
1658981100000|2022-07-28 04:05:00|1737.55|1737.05|1737.03|1736.53|1737.73|1737.36|1736.85|1736.35|395
1658981400000|2022-07-28 04:10:00|1737.04|1736.54|1736.85|1736.35|1737.14|1736.64|1736.57|1736.07|424
1658981700000|2022-07-28 04:15:00|1736.84|1736.34|1736.6|1736.1|1737.17|1736.67|1736.58|1736.08|401
1658982000000|2022-07-28 04:20:00|1736.61|1736.11|1736.34|1735.84|1736.89|1736.39|1736.16|1735.66|362
1658982300000|2022-07-28 04:25:00|1736.3|1735.8|1736.68|1736.18|1737.13|1736.63|1736.24|1735.74|402
1658982600000|2022-07-28 04:30:00|1736.67|1736.17|1736.52|1736.02|1737.48|1736.98|1735.78|1735.29|1033
1658982900000|2022-07-28 04:35:00|1736.45|1735.95|1736.9|1736.4|1737.12|1736.62|1736.12|1735.62|503
1658983200000|2022-07-28 04:40:00|1736.93|1736.43|1736.68|1736.18|1737.05|1736.55|1736.39|1735.89|474
1658983500000|2022-07-28 04:45:00|1736.67|1736.17|1736.57|1736.07|1736.69|1736.19|1736.09|1735.59|401
1658983800000|2022-07-28 04:50:00|1736.56|1736.06|1735.98|1735.48|1736.8|1736.3|1735.8|1735.32|340
1658984100000|2022-07-28 04:55:00|1736.04|1735.54|1736.66|1736.16|1736.73|1736.23|1735.83|1735.33|388
1658984400000|2022-07-28 05:00:00|1736.67|1736.17|1737.04|1736.54|1737.27|1736.77|1736.67|1736.17|502
1658984700000|2022-07-28 05:05:00|1737.03|1736.53|1735.74|1735.24|1737.03|1736.53|1735.67|1735.17|513
1658985000000|2022-07-28 05:10:00|1735.75|1735.25|1736.49|1735.99|1736.79|1736.29|1735.7|1735.24|399
1658985300000|2022-07-28 05:15:00|1736.48|1735.98|1737.22|1736.72|1737.32|1736.82|1736.37|1735.94|354
1658985600000|2022-07-28 05:20:00|1737.19|1736.69|1737.47|1736.97|1737.73|1737.24|1736.97|1736.47|346
1658985900000|2022-07-28 05:25:00|1737.46|1736.96|1737.46|1736.96|1737.58|1737.16|1737.1|1736.62|310
1658986200000|2022-07-28 05:30:00|1737.48|1736.98|1737.88|1737.38|1737.91|1737.41|1737.1|1736.6|592
1658986500000|2022-07-28 05:35:00|1737.9|1737.4|1737.45|1736.95|1737.94|1737.51|1737.28|1736.78|409
1658986800000|2022-07-28 05:40:00|1737.46|1736.96|1738.1|1737.6|1738.36|1737.86|1737.25|1736.75|490
1658987100000|2022-07-28 05:45:00|1738.08|1737.58|1738.7|1738.4|1739.12|1738.62|1738.08|1737.58|646
1658987400000|2022-07-28 05:50:00|1738.73|1738.43|1739.14|1738.64|1739.2|1738.7|1738.62|1738.16|616
1658987700000|2022-07-28 05:55:00|1739.15|1738.65|1739.11|1738.61|1739.25|1738.82|1738.76|1738.26|631
1658988000000|2022-07-28 06:00:00|1739.1|1738.6|1738.87|1738.37|1739.79|1739.29|1738.53|1738.03|884
1658988300000|2022-07-28 06:05:00|1738.83|1738.33|1738.84|1738.34|1739.43|1739.13|1738.53|1738.05|778
1658988600000|2022-07-28 06:10:00|1738.83|1738.33|1739.29|1738.79|1739.4|1739|1738.68|1738.19|605
1658988900000|2022-07-28 06:15:00|1739.28|1738.78|1739.68|1739.18|1740.41|1739.91|1739.23|1738.73|671
1658989200000|2022-07-28 06:20:00|1739.7|1739.2|1740.82|1740.32|1740.91|1740.51|1739.42|1738.92|742
1658989500000|2022-07-28 06:25:00|1740.81|1740.31|1740.74|1740.24|1741.19|1740.69|1740.18|1739.68|650
1658989800000|2022-07-28 06:30:00|1740.8|1740.3|1741.17|1740.87|1741.8|1741.37|1740.74|1740.24|913
1658990100000|2022-07-28 06:35:00|1741.15|1740.85|1741.83|1741.33|1742.17|1741.78|1740.76|1740.36|903
1658990400000|2022-07-28 06:40:00|1741.84|1741.34|1741.54|1741.04|1741.92|1741.57|1740.99|1740.6|805
1658990700000|2022-07-28 06:45:00|1741.56|1741.06|1740.77|1740.47|1741.57|1741.19|1740.33|1739.88|903
1658991000000|2022-07-28 06:50:00|1740.78|1740.48|1740.68|1740.18|1741.19|1740.85|1740.36|1739.98|1046
1658991300000|2022-07-28 06:55:00|1740.69|1740.19|1741.52|1741.22|1741.87|1741.53|1740.4|1740.02|1021
1658991600000|2022-07-28 07:00:00|1741.46|1741.16|1741.32|1741.02|1741.5|1741.18|1739.94|1739.6|1148
1658991900000|2022-07-28 07:05:00|1741.42|1740.92|1743.62|1743.12|1744.12|1743.67|1740.85|1740.49|1064
1658992200000|2022-07-28 07:10:00|1743.6|1743.1|1744.08|1743.58|1744.35|1743.96|1743.17|1742.79|1236
1658992500000|2022-07-28 07:15:00|1744.11|1743.61|1744|1743.7|1745|1744.61|1743.65|1743.25|1104
1658992800000|2022-07-28 07:20:00|1743.99|1743.69|1740.68|1740.38|1744.08|1743.74|1740.04|1739.72|1151
1658993100000|2022-07-28 07:25:00|1740.66|1740.36|1741.25|1740.95|1741.99|1741.57|1740.06|1739.56|1166
1658993400000|2022-07-28 07:30:00|1741.24|1740.94|1740.18|1739.88|1741.44|1741.04|1739.89|1739.49|1145
1658993700000|2022-07-28 07:35:00|1740.16|1739.86|1741.39|1741.09|1741.75|1741.45|1739.79|1739.45|876
1658994000000|2022-07-28 07:40:00|1741.4|1741.1|1740.3|1740|1741.94|1741.64|1739.98|1739.58|964
1658994300000|2022-07-28 07:45:00|1740.41|1739.91|1740.79|1740.29|1741.25|1740.85|1739.99|1739.6|835
1658994600000|2022-07-28 07:50:00|1740.78|1740.28|1741.7|1741.4|1741.83|1741.41|1740.5|1740.16|730
1658994900000|2022-07-28 07:55:00|1741.69|1741.39|1744.45|1744.15|1744.71|1744.31|1741.67|1741.29|1006
1658995200000|2022-07-28 08:00:00|1744.41|1744.11|1744.8|1744.5|1745.04|1744.74|1743.53|1743.18|1278
1658995500000|2022-07-28 08:05:00|1744.84|1744.54|1745.07|1744.57|1745.35|1745.01|1744.53|1744.09|1142
1658995800000|2022-07-28 08:10:00|1745.09|1744.59|1747.57|1747.27|1747.88|1747.54|1744.87|1744.47|1253
1658996100000|2022-07-28 08:15:00|1747.58|1747.28|1747.44|1747.14|1748.9|1748.4|1747.25|1746.88|1192
1658996400000|2022-07-28 08:20:00|1747.45|1747.15|1747.48|1747.18|1747.83|1747.37|1746.8|1746.33|940
1658996700000|2022-07-28 08:25:00|1747.43|1747.13|1747.09|1746.59|1747.83|1747.45|1746.63|1746.24|897
1658997000000|2022-07-28 08:30:00|1747.08|1746.58|1746.36|1745.86|1747.11|1746.79|1745.83|1745.44|932
1658997300000|2022-07-28 08:35:00|1746.37|1745.87|1745.41|1745.11|1746.55|1746.25|1745.24|1744.89|894
1658997600000|2022-07-28 08:40:00|1745.4|1745.1|1745.83|1745.53|1746.46|1746.13|1745.38|1745|718
1658997900000|2022-07-28 08:45:00|1745.93|1745.43|1745.49|1744.99|1746.36|1745.98|1745.23|1744.83|841
1658998200000|2022-07-28 08:50:00|1745.5|1745|1744.68|1744.18|1745.68|1745.31|1744.43|1744.09|974
1658998500000|2022-07-28 08:55:00|1744.7|1744.2|1745.87|1745.57|1746.11|1745.69|1744.16|1743.84|1173
1658998800000|2022-07-28 09:00:00|1745.91|1745.61|1746.45|1745.95|1746.58|1746.24|1745.35|1744.97|1237
1658999100000|2022-07-28 09:05:00|1746.46|1745.96|1745.14|1744.84|1746.77|1746.34|1745|1744.56|1064
1658999400000|2022-07-28 09:10:00|1745.06|1744.76|1745.86|1745.56|1746.29|1745.9|1744.73|1744.34|831
1658999700000|2022-07-28 09:15:00|1745.89|1745.59|1746.34|1746.04|1746.64|1746.22|1745.33|1745.03|836
1659000000000|2022-07-28 09:20:00|1746.44|1745.94|1746.71|1746.41|1746.95|1746.61|1745.61|1745.31|994
1659000300000|2022-07-28 09:25:00|1746.69|1746.39|1746.11|1745.81|1747.33|1746.98|1745.91|1745.61|1007
1659000600000|2022-07-28 09:30:00|1746.08|1745.78|1746.5|1746|1747.07|1746.71|1745.73|1745.37|1069
1659000900000|2022-07-28 09:35:00|1746.48|1745.98|1745.73|1745.43|1746.68|1746.24|1745.5|1745.11|895
1659001200000|2022-07-28 09:40:00|1745.79|1745.49|1745.77|1745.47|1746.13|1745.78|1745.61|1745.25|702
1659001500000|2022-07-28 09:45:00|1745.78|1745.48|1744.1|1743.8|1746.2|1745.83|1744.02|1743.58|1117
1659001800000|2022-07-28 09:50:00|1744.11|1743.81|1742.78|1742.28|1744.3|1743.89|1742.58|1742.23|1099
1659002100000|2022-07-28 09:55:00|1742.72|1742.22|1741.62|1741.12|1742.96|1742.55|1741.31|1740.81|1052
1659002400000|2022-07-28 10:00:00|1741.64|1741.14|1741.91|1741.61|1742.56|1742.18|1740.63|1740.3|1066
1659002700000|2022-07-28 10:05:00|1741.92|1741.62|1742.05|1741.75|1742.7|1742.4|1741.49|1740.99|862
1659003000000|2022-07-28 10:10:00|1742.04|1741.74|1741.83|1741.33|1743.01|1742.62|1741.69|1741.32|867
1659003300000|2022-07-28 10:15:00|1741.85|1741.35|1741.88|1741.38|1742.26|1741.86|1741.26|1740.8|863
1659003600000|2022-07-28 10:20:00|1741.87|1741.37|1742.45|1742.15|1743.14|1742.77|1741.58|1741.2|886
1659003900000|2022-07-28 10:25:00|1742.53|1742.03|1740.58|1740.08|1742.53|1742.14|1740.43|1740.03|1002
1659004200000|2022-07-28 10:30:00|1740.57|1740.07|1741.81|1741.51|1742.32|1741.92|1739.88|1739.38|842
1659004500000|2022-07-28 10:35:00|1741.77|1741.47|1740.88|1740.38|1741.84|1741.47|1740.63|1740.32|704
1659004800000|2022-07-28 10:40:00|1740.85|1740.35|1740.21|1739.71|1741.52|1741.12|1739.95|1739.58|826
1659005100000|2022-07-28 10:45:00|1740.12|1739.82|1738.88|1738.38|1740.43|1740.06|1738.81|1738.37|1111
1659005400000|2022-07-28 10:50:00|1738.89|1738.39|1738.76|1738.26|1739.12|1738.82|1738.17|1737.83|981
1659005700000|2022-07-28 10:55:00|1738.54|1738.24|1740.49|1740.19|1740.62|1740.19|1738.34|1737.94|1020
1659006000000|2022-07-28 11:00:00|1740.46|1740.16|1740.49|1739.99|1740.7|1740.32|1740.03|1739.7|991
1659006300000|2022-07-28 11:05:00|1740.5|1740|1740.34|1740.04|1740.7|1740.33|1739.49|1739.19|942
1659006600000|2022-07-28 11:10:00|1740.31|1740.01|1740.14|1739.64|1740.62|1740.23|1739.7|1739.4|930
1659006900000|2022-07-28 11:15:00|1740.13|1739.63|1739.92|1739.42|1740.23|1739.8|1739.22|1738.85|929
1659007200000|2022-07-28 11:20:00|1739.91|1739.41|1739.54|1739.04|1739.93|1739.52|1738.01|1737.71|945
1659007500000|2022-07-28 11:25:00|1739.53|1739.03|1739.57|1739.07|1739.86|1739.44|1738.57|1738.23|837
1659007800000|2022-07-28 11:30:00|1739.68|1739.18|1739.79|1739.49|1740.48|1740.08|1739.05|1738.63|911
1659008100000|2022-07-28 11:35:00|1739.89|1739.39|1740.29|1739.79|1740.52|1740.1|1739.55|1739.16|727
1659008400000|2022-07-28 11:40:00|1740.28|1739.78|1739.86|1739.56|1740.28|1739.85|1739.21|1738.86|758
1659008700000|2022-07-28 11:45:00|1739.87|1739.57|1740.36|1740.06|1740.71|1740.28|1739.48|1739.11|859
1659009000000|2022-07-28 11:50:00|1740.41|1740.11|1740.99|1740.69|1741.21|1740.88|1739.84|1739.43|918
1659009300000|2022-07-28 11:55:00|1740.9|1740.6|1740.59|1740.29|1741.2|1740.9|1740.45|1740.08|986
1659009600000|2022-07-28 12:00:00|1740.58|1740.28|1740.78|1740.48|1741.42|1741.12|1739.85|1739.48|1224
1659009900000|2022-07-28 12:05:00|1740.82|1740.52|1740.7|1740.4|1742.11|1741.77|1740.35|1739.98|1328
1659010200000|2022-07-28 12:10:00|1740.6|1740.3|1738.86|1738.56|1740.6|1740.3|1738.64|1738.33|1096
1659010500000|2022-07-28 12:15:00|1738.8|1738.5|1739.82|1739.52|1739.97|1739.63|1738.66|1738.29|1090
1659010800000|2022-07-28 12:20:00|1739.81|1739.51|1737.19|1736.89|1740.46|1740.16|1736.87|1736.57|1338
1659011100000|2022-07-28 12:25:00|1737.29|1736.79|1737.54|1737.04|1737.76|1737.44|1736.29|1735.94|1301
1659011400000|2022-07-28 12:30:00|1737.59|1737.09|1744.9|1744.4|1745.13|1744.65|1737.31|1736.81|2020
1659011700000|2022-07-28 12:35:00|1744.87|1744.37|1746.49|1745.99|1747.8|1747.3|1744.24|1743.74|1815
1659012000000|2022-07-28 12:40:00|1746.4|1746.1|1748.29|1747.79|1748.53|1748.15|1745.57|1745.1|1744
1659012300000|2022-07-28 12:45:00|1748.24|1747.74|1749.2|1748.7|1749.62|1749.3|1746.96|1746.58|1714
1659012600000|2022-07-28 12:50:00|1749.19|1748.69|1747.43|1747.13|1750.2|1749.7|1747.06|1746.73|1600
1659012900000|2022-07-28 12:55:00|1747.44|1747.14|1744.84|1744.54|1748.8|1748.34|1744.22|1743.92|1714
1659013200000|2022-07-28 13:00:00|1744.76|1744.46|1743.07|1742.77|1745.21|1744.82|1742.05|1741.75|1731
1659013500000|2022-07-28 13:05:00|1743.2|1742.7|1743.07|1742.57|1743.74|1743.39|1741.22|1740.83|1683
1659013800000|2022-07-28 13:10:00|1743.03|1742.53|1745.76|1745.26|1746.91|1746.49|1742.93|1742.53|1739
1659014100000|2022-07-28 13:15:00|1745.7|1745.2|1748.87|1748.37|1748.98|1748.52|1745.01|1744.51|1653
1659014400000|2022-07-28 13:20:00|1748.85|1748.35|1750.48|1750.18|1750.74|1750.24|1748.15|1747.65|1783
1659014700000|2022-07-28 13:25:00|1750.47|1750.17|1752.76|1752.26|1754.18|1753.68|1750.33|1749.83|1640
1659015000000|2022-07-28 13:30:00|1752.8|1752.3|1750.92|1750.62|1753.76|1753.26|1750.21|1749.79|1910
1659015300000|2022-07-28 13:35:00|1750.99|1750.69|1751.95|1751.45|1753.81|1753.31|1750.11|1749.81|1805
1659015600000|2022-07-28 13:40:00|1751.96|1751.46|1753.98|1753.48|1755.14|1754.64|1751.73|1751.32|1713
1659015900000|2022-07-28 13:45:00|1754.07|1753.57|1751.02|1750.52|1754.47|1753.97|1749.53|1749.16|1892
1659016200000|2022-07-28 13:50:00|1751|1750.5|1748.55|1748.05|1752.07|1751.73|1747.84|1747.48|1715
1659016500000|2022-07-28 13:55:00|1748.48|1748.18|1751.61|1751.11|1752.05|1751.55|1747.84|1747.34|1883
1659016800000|2022-07-28 14:00:00|1751.65|1751.15|1752.95|1752.45|1754.02|1753.58|1751.04|1750.72|1702
1659017100000|2022-07-28 14:05:00|1752.86|1752.36|1752.51|1752.01|1753.89|1753.59|1751.12|1750.8|1594
1659017400000|2022-07-28 14:10:00|1752.71|1752.21|1750.04|1749.74|1752.78|1752.28|1749.34|1748.94|1558
1659017700000|2022-07-28 14:15:00|1750.01|1749.71|1749.41|1748.91|1750.5|1750.06|1748.83|1748.44|1482
1659018000000|2022-07-28 14:20:00|1749.36|1749.06|1750.11|1749.61|1750.29|1749.86|1748.02|1747.52|1495
1659018300000|2022-07-28 14:25:00|1750.12|1749.62|1750.26|1749.76|1750.7|1750.31|1748.18|1747.68|1324
1659018600000|2022-07-28 14:30:00|1750.29|1749.79|1750.98|1750.68|1751.91|1751.51|1749.77|1749.32|1343
1659018900000|2022-07-28 14:35:00|1750.99|1750.69|1752.08|1751.78|1752.59|1752.09|1750.22|1749.81|1334
1659019200000|2022-07-28 14:40:00|1752.07|1751.77|1752.74|1752.44|1753.43|1753.05|1750.62|1750.25|1291
1659019500000|2022-07-28 14:45:00|1752.82|1752.52|1753.38|1753.08|1753.64|1753.29|1751.39|1750.93|1378
1659019800000|2022-07-28 14:50:00|1753.39|1753.09|1755.24|1754.94|1756.09|1755.67|1753|1752.7|1468
1659020100000|2022-07-28 14:55:00|1755.21|1754.91|1755.47|1754.97|1755.92|1755.45|1753.89|1753.39|1495
1659020400000|2022-07-28 15:00:00|1755.43|1754.93|1755.25|1754.95|1756.79|1756.29|1754.67|1754.17|1443
1659020700000|2022-07-28 15:05:00|1755.31|1754.81|1754.16|1753.66|1755.5|1755.1|1752.78|1752.28|1463
1659021000000|2022-07-28 15:10:00|1754.17|1753.67|1753.5|1753|1754.7|1754.25|1752.68|1752.27|1241
1659021300000|2022-07-28 15:15:00|1753.39|1753.09|1752.8|1752.5|1754.05|1753.69|1752.74|1752.36|1035
1659021600000|2022-07-28 15:20:00|1752.79|1752.49|1754.15|1753.85|1754.47|1754.03|1752.29|1751.85|1211
1659021900000|2022-07-28 15:25:00|1754.19|1753.89|1756.14|1755.64|1757.11|1756.76|1754.18|1753.77|1549
1659022200000|2022-07-28 15:30:00|1756.15|1755.65|1755.24|1754.94|1756.69|1756.19|1755.12|1754.7|1169
1659022500000|2022-07-28 15:35:00|1755.23|1754.93|1754.31|1753.81|1755.61|1755.26|1753.87|1753.46|1087
1659022800000|2022-07-28 15:40:00|1754.3|1753.8|1755.52|1755.22|1756.08|1755.62|1754.25|1753.75|1292
1659023100000|2022-07-28 15:45:00|1755.48|1755.18|1756.39|1755.89|1756.66|1756.16|1755.16|1754.75|1105
1659023400000|2022-07-28 15:50:00|1756.4|1755.9|1754.66|1754.16|1756.59|1756.16|1754.63|1754.13|1081
1659023700000|2022-07-28 15:55:00|1754.65|1754.15|1753.2|1752.9|1754.73|1754.23|1753.1|1752.75|1031
1659024000000|2022-07-28 16:00:00|1753.23|1752.93|1753.56|1753.06|1753.61|1753.11|1752.4|1751.9|1050
1659024300000|2022-07-28 16:05:00|1753.57|1753.07|1753.5|1753|1753.79|1753.29|1752.48|1751.98|939
1659024600000|2022-07-28 16:10:00|1753.51|1753.01|1752.25|1751.95|1753.97|1753.47|1751.95|1751.58|958
1659024900000|2022-07-28 16:15:00|1752.24|1751.94|1751.6|1751.1|1752.5|1752|1751.46|1751.07|961
1659025200000|2022-07-28 16:20:00|1751.63|1751.13|1751.24|1750.94|1751.99|1751.56|1751.07|1750.77|889
1659025500000|2022-07-28 16:25:00|1751.23|1750.93|1751.53|1751.03|1751.98|1751.56|1751|1750.64|811
1659025800000|2022-07-28 16:30:00|1751.56|1751.06|1751.3|1751|1751.86|1751.54|1750.8|1750.42|904
1659026100000|2022-07-28 16:35:00|1751.33|1751.03|1753.04|1752.74|1753.14|1752.79|1751.24|1750.89|1052
1659026400000|2022-07-28 16:40:00|1753.02|1752.72|1754.36|1754.06|1754.48|1754.12|1752.71|1752.33|971
1659026700000|2022-07-28 16:45:00|1754.37|1754.07|1755.04|1754.74|1755.35|1754.99|1754.32|1753.94|984
1659027000000|2022-07-28 16:50:00|1755.02|1754.72|1754.93|1754.63|1755.57|1755.25|1754.67|1754.25|882
1659027300000|2022-07-28 16:55:00|1754.96|1754.66|1754.25|1753.75|1755.19|1754.78|1753.92|1753.52|928
1659027600000|2022-07-28 17:00:00|1754.26|1753.76|1754.58|1754.28|1755.03|1754.64|1753.77|1753.42|1093
1659027900000|2022-07-28 17:05:00|1754.62|1754.32|1755.29|1754.99|1755.3|1754.99|1754.59|1754.12|911
1659028200000|2022-07-28 17:10:00|1755.44|1754.94|1754.9|1754.6|1755.64|1755.29|1754.76|1754.36|639
1659028500000|2022-07-28 17:15:00|1754.86|1754.56|1753.55|1753.05|1754.86|1754.56|1753.29|1752.96|758
1659028800000|2022-07-28 17:20:00|1753.56|1753.06|1753.84|1753.34|1754.56|1754.14|1753.07|1752.77|632
1659029100000|2022-07-28 17:25:00|1753.85|1753.35|1752.83|1752.53|1753.87|1753.45|1752.38|1752.08|914
1659029400000|2022-07-28 17:30:00|1752.82|1752.52|1752.35|1751.85|1752.87|1752.57|1751.81|1751.42|721
1659029700000|2022-07-28 17:35:00|1752.36|1751.86|1751.99|1751.49|1752.76|1752.29|1751.71|1751.3|632
1659030000000|2022-07-28 17:40:00|1752.01|1751.51|1751.99|1751.49|1752.53|1752.15|1751.83|1751.45|636
1659030300000|2022-07-28 17:45:00|1751.98|1751.48|1751.55|1751.05|1752.12|1751.63|1751.36|1750.99|614
1659030600000|2022-07-28 17:50:00|1751.54|1751.04|1751.75|1751.25|1752.04|1751.54|1751.03|1750.63|507
1659030900000|2022-07-28 17:55:00|1751.78|1751.28|1753|1752.5|1753.15|1752.65|1751.42|1750.95|636
1659031200000|2022-07-28 18:00:00|1752.97|1752.47|1752.82|1752.32|1752.99|1752.64|1752.41|1751.91|758
1659031500000|2022-07-28 18:05:00|1752.81|1752.31|1752.37|1751.87|1753.05|1752.55|1751.88|1751.38|706
1659031800000|2022-07-28 18:10:00|1752.36|1751.86|1751.78|1751.28|1752.5|1752.11|1751.52|1751.12|642
1659032100000|2022-07-28 18:15:00|1751.77|1751.27|1752.08|1751.58|1752.52|1752.02|1751.62|1751.21|580
1659032400000|2022-07-28 18:20:00|1752.03|1751.53|1751.98|1751.48|1752.51|1752.01|1751.84|1751.34|687
1659032700000|2022-07-28 18:25:00|1751.97|1751.47|1751.89|1751.39|1752.13|1751.63|1751.68|1751.18|610
1659033000000|2022-07-28 18:30:00|1751.86|1751.36|1751.5|1751|1751.89|1751.39|1751.34|1750.84|622
1659033300000|2022-07-28 18:35:00|1751.49|1750.99|1751.91|1751.41|1752.17|1751.67|1751.24|1750.76|646
1659033600000|2022-07-28 18:40:00|1751.88|1751.38|1750.93|1750.43|1751.98|1751.48|1750.55|1750.16|734
1659033900000|2022-07-28 18:45:00|1750.99|1750.49|1751.32|1750.82|1751.67|1751.28|1750.94|1750.44|591
1659034200000|2022-07-28 18:50:00|1751.34|1750.84|1753.19|1752.69|1753.21|1752.71|1751.32|1750.82|811
1659034500000|2022-07-28 18:55:00|1753.18|1752.68|1753.8|1753.3|1753.83|1753.33|1752.64|1752.18|889
1659034800000|2022-07-28 19:00:00|1753.78|1753.28|1753.75|1753.25|1754.1|1753.8|1753.36|1752.96|869
1659035100000|2022-07-28 19:05:00|1753.69|1753.19|1754.66|1754.16|1754.74|1754.29|1753.56|1753.17|690
1659035400000|2022-07-28 19:10:00|1754.65|1754.15|1754.92|1754.62|1754.96|1754.62|1754.26|1753.82|575
1659035700000|2022-07-28 19:15:00|1754.93|1754.63|1755.24|1754.74|1755.46|1755.02|1754.28|1753.88|750
1659036000000|2022-07-28 19:20:00|1755.14|1754.84|1755.33|1754.83|1755.59|1755.23|1754.94|1754.55|578
1659036300000|2022-07-28 19:25:00|1755.32|1754.82|1755.15|1754.65|1755.35|1754.89|1754.32|1753.94|656
1659036600000|2022-07-28 19:30:00|1755.14|1754.64|1755.15|1754.65|1755.15|1754.76|1754.37|1753.99|568
1659036900000|2022-07-28 19:35:00|1755.14|1754.84|1754.96|1754.66|1755.36|1754.98|1754.56|1754.17|618
1659037200000|2022-07-28 19:40:00|1755.06|1754.56|1754.25|1753.75|1755.06|1754.57|1753.7|1753.31|558
1659037500000|2022-07-28 19:45:00|1754.26|1753.76|1755.06|1754.56|1755.38|1755.01|1754.02|1753.62|700
1659037800000|2022-07-28 19:50:00|1755.03|1754.53|1755.5|1755.2|1755.75|1755.31|1755.03|1754.53|860
1659038100000|2022-07-28 19:55:00|1755.53|1755.23|1755.56|1755.26|1755.9|1755.5|1754.77|1754.4|981
1659038400000|2022-07-28 20:00:00|1755.52|1755.22|1755.56|1755.26|1755.74|1755.33|1755.02|1754.63|714
1659038700000|2022-07-28 20:05:00|1755.57|1755.27|1756.07|1755.57|1756.1|1755.71|1755.5|1755.13|474
1659039000000|2022-07-28 20:10:00|1755.95|1755.65|1755.93|1755.63|1756.22|1755.8|1755.65|1755.25|496
1659039300000|2022-07-28 20:15:00|1755.94|1755.64|1756.93|1756.63|1757.17|1756.84|1755.75|1755.35|419
1659039600000|2022-07-28 20:20:00|1756.94|1756.64|1757.2|1756.7|1757.23|1756.84|1756.7|1756.27|386
1659039900000|2022-07-28 20:25:00|1757.19|1756.69|1756.9|1756.6|1757.25|1756.85|1756.63|1756.22|416
1659040200000|2022-07-28 20:30:00|1756.89|1756.59|1757.23|1756.73|1757.36|1756.97|1756.84|1756.44|614
1659040500000|2022-07-28 20:35:00|1757.21|1756.71|1756.99|1756.49|1757.31|1756.88|1756.85|1756.46|496
1659040800000|2022-07-28 20:40:00|1756.9|1756.6|1756.69|1756.19|1757.17|1756.74|1756.67|1756.17|266
1659041100000|2022-07-28 20:45:00|1756.7|1756.2|1756.8|1756.3|1756.97|1756.47|1756.53|1756.03|338
1659041400000|2022-07-28 20:50:00|1756.79|1756.29|1756.75|1756.25|1757.01|1756.51|1756.44|1755.94|390
1659041700000|2022-07-28 20:55:00|1756.74|1756.24|1756.06|1755.56|1756.83|1756.33|1756.01|1755.51|434
1659045600000|2022-07-28 22:00:00|1756|1755.5|1755.67|1755.17|1756.29|1755.79|1755.37|1754.87|326
1659045900000|2022-07-28 22:05:00|1755.68|1755.18|1755.55|1755.05|1755.95|1755.45|1755.39|1754.89|236
1659046200000|2022-07-28 22:10:00|1755.54|1755.04|1755.34|1754.84|1755.55|1755.05|1755|1754.5|293
1659046500000|2022-07-28 22:15:00|1755.37|1754.87|1755.26|1754.76|1755.5|1755|1755.01|1754.69|246
1659046800000|2022-07-28 22:20:00|1755.25|1754.75|1754.98|1754.48|1755.35|1754.85|1754.94|1754.44|172
1659047100000|2022-07-28 22:25:00|1754.97|1754.47|1754.91|1754.41|1755.06|1754.56|1754.74|1754.29|249
1659047400000|2022-07-28 22:30:00|1754.9|1754.4|1754.83|1754.33|1754.94|1754.53|1754.65|1754.28|258
1659047700000|2022-07-28 22:35:00|1754.73|1754.43|1754.69|1754.19|1755.02|1754.52|1754.44|1754.09|310
1659048000000|2022-07-28 22:40:00|1754.7|1754.2|1755.09|1754.59|1755.22|1754.75|1754.49|1754.09|303
1659048300000|2022-07-28 22:45:00|1755.1|1754.6|1755.17|1754.67|1755.34|1754.84|1754.86|1754.48|264
1659048600000|2022-07-28 22:50:00|1755.22|1754.72|1755.6|1755.1|1755.77|1755.27|1755.15|1754.65|275
1659048900000|2022-07-28 22:55:00|1755.54|1755.04|1755.53|1755.03|1755.58|1755.1|1755.22|1754.72|258
1659049200000|2022-07-28 23:00:00|1755.54|1755.04|1755.55|1755.05|1755.68|1755.18|1755.12|1754.62|303
1659049500000|2022-07-28 23:05:00|1755.58|1755.08|1754.99|1754.49|1755.63|1755.24|1754.97|1754.49|313
1659049800000|2022-07-28 23:10:00|1754.98|1754.48|1755.14|1754.64|1755.24|1754.77|1754.8|1754.3|303
1659050100000|2022-07-28 23:15:00|1755.13|1754.63|1755.68|1755.18|1755.71|1755.21|1755.13|1754.63|308
1659050400000|2022-07-28 23:20:00|1755.65|1755.15|1755.79|1755.29|1755.88|1755.38|1755.42|1754.92|292
1659050700000|2022-07-28 23:25:00|1755.77|1755.27|1755.49|1754.99|1755.85|1755.35|1755.3|1754.8|206
1659051000000|2022-07-28 23:30:00|1755.51|1755.01|1755.4|1754.9|1755.65|1755.15|1755.19|1754.83|235
1659051300000|2022-07-28 23:35:00|1755.41|1754.91|1755.39|1754.89|1755.51|1755.12|1755.16|1754.68|232
1659051600000|2022-07-28 23:40:00|1755.35|1754.85|1755.22|1754.72|1755.5|1755|1755.07|1754.65|279
1659051900000|2022-07-28 23:45:00|1755.25|1754.75|1754.83|1754.33|1755.25|1754.75|1754.6|1754.1|353
1659052200000|2022-07-28 23:50:00|1754.84|1754.34|1754.86|1754.36|1754.99|1754.49|1754.52|1754.02|336
1659052500000|2022-07-28 23:55:00|1754.9|1754.4|1755.28|1754.78|1755.41|1754.91|1754.9|1754.4|331
1658966400000|2022-07-28 00:00:00|1739.13|1738.63|1739.43|1738.93|1739.89|1739.39|1738.75|1738.25|699
1658966700000|2022-07-28 00:05:00|1739.44|1738.94|1739.57|1739.07|1740.18|1739.68|1739.09|1738.59|677
1658967000000|2022-07-28 00:10:00|1739.53|1739.03|1739.27|1738.77|1739.97|1739.47|1738.87|1738.37|620
1658967300000|2022-07-28 00:15:00|1739.25|1738.75|1738.63|1738.13|1739.47|1739.05|1738.55|1738.05|511
1658967600000|2022-07-28 00:20:00|1738.62|1738.12|1738.39|1737.89|1738.72|1738.22|1738.15|1737.69|528
1658967900000|2022-07-28 00:25:00|1738.4|1737.9|1737.26|1736.76|1738.41|1737.91|1737.25|1736.75|517
1658968200000|2022-07-28 00:30:00|1737.29|1736.79|1737.91|1737.41|1738.07|1737.57|1737.03|1736.53|580
1658968500000|2022-07-28 00:35:00|1737.92|1737.42|1737.62|1737.32|1738.08|1737.6|1737.46|1736.96|455
1658968800000|2022-07-28 00:40:00|1737.72|1737.22|1737.76|1737.26|1738.07|1737.71|1737.21|1736.76|590
1658969100000|2022-07-28 00:45:00|1737.77|1737.27|1737.24|1736.74|1737.77|1737.27|1737.07|1736.6|536
1658969400000|2022-07-28 00:50:00|1737.22|1736.72|1737.12|1736.62|1738.46|1738.08|1737.1|1736.6|663
1658969700000|2022-07-28 00:55:00|1737.15|1736.65|1736.87|1736.37|1737.46|1736.96|1736.62|1736.12|592
1658970000000|2022-07-28 01:00:00|1736.88|1736.38|1737.27|1736.77|1737.96|1737.46|1735.64|1735.34|1229
1658970300000|2022-07-28 01:05:00|1737.28|1736.78|1738.84|1738.34|1738.88|1738.38|1737.16|1736.66|953
1658970600000|2022-07-28 01:10:00|1738.81|1738.31|1739.06|1738.56|1739.24|1738.74|1737.93|1737.47|923
1658970900000|2022-07-28 01:15:00|1739.09|1738.59|1739.12|1738.62|1739.29|1738.82|1738.55|1738.05|895
1658971200000|2022-07-28 01:20:00|1739.11|1738.61|1739.15|1738.85|1739.75|1739.25|1739.05|1738.55|1051
1658971500000|2022-07-28 01:25:00|1739.13|1738.83|1739.79|1739.29|1739.92|1739.49|1738.51|1738.01|931
1658971800000|2022-07-28 01:30:00|1739.78|1739.28|1740.69|1740.19|1740.91|1740.41|1739.2|1738.7|1192
1658972100000|2022-07-28 01:35:00|1740.67|1740.17|1741.02|1740.52|1742.04|1741.54|1740.67|1740.17|878
1658972400000|2022-07-28 01:40:00|1740.96|1740.46|1739.99|1739.49|1741.25|1740.75|1739.81|1739.31|742
1658972700000|2022-07-28 01:45:00|1740.06|1739.56|1739.87|1739.37|1740.9|1740.4|1739.46|1738.96|896
1658973000000|2022-07-28 01:50:00|1739.85|1739.35|1738.77|1738.27|1739.98|1739.48|1738.51|1738.02|771
1658973300000|2022-07-28 01:55:00|1738.78|1738.28|1738.53|1738.03|1738.93|1738.43|1738.24|1737.74|802
1658973600000|2022-07-28 02:00:00|1738.5|1738|1737.92|1737.42|1738.82|1738.32|1737.49|1736.99|786
1658973900000|2022-07-28 02:05:00|1737.93|1737.43|1737.11|1736.61|1738.04|1737.54|1737.05|1736.55|681
1658974200000|2022-07-28 02:10:00|1737.1|1736.6|1737.44|1736.94|1737.51|1737.01|1736.84|1736.43|667
1658974500000|2022-07-28 02:15:00|1737.43|1736.93|1735.03|1734.53|1737.49|1736.99|1734.39|1733.89|825
1658974800000|2022-07-28 02:20:00|1735.02|1734.52|1735.13|1734.63|1736.78|1736.28|1734.66|1734.16|671
1658975100000|2022-07-28 02:25:00|1735.14|1734.64|1735.32|1735.02|1736.25|1735.75|1735.03|1734.63|684
1658975400000|2022-07-28 02:30:00|1735.36|1735.06|1735.59|1735.09|1736.09|1735.59|1735.25|1734.79|671
1658975700000|2022-07-28 02:35:00|1735.6|1735.1|1736.74|1736.24|1736.92|1736.42|1735.53|1735.03|565
1658976000000|2022-07-28 02:40:00|1736.78|1736.28|1736.38|1735.88|1737.03|1736.61|1736.19|1735.84|460
1658976300000|2022-07-28 02:45:00|1736.36|1735.86|1737.13|1736.63|1737.27|1736.84|1735.91|1735.41|618
1658976600000|2022-07-28 02:50:00|1737.11|1736.61|1737.74|1737.24|1737.8|1737.42|1737.02|1736.61|566
1658976900000|2022-07-28 02:55:00|1737.75|1737.25|1738.25|1737.75|1738.43|1737.97|1737.75|1737.25|494
1658977200000|2022-07-28 03:00:00|1738.24|1737.74|1738.65|1738.15|1739.67|1739.17|1738.23|1737.73|758
1658977500000|2022-07-28 03:05:00|1738.64|1738.14|1738.57|1738.07|1739.42|1738.92|1738.23|1737.78|592
1658977800000|2022-07-28 03:10:00|1738.56|1738.06|1738.81|1738.31|1739.13|1738.67|1738.24|1737.74|556
1658978100000|2022-07-28 03:15:00|1738.83|1738.33|1738.27|1737.77|1738.83|1738.33|1737.88|1737.38|408
1658978400000|2022-07-28 03:20:00|1738.29|1737.79|1738.14|1737.64|1738.46|1737.96|1737.96|1737.46|445
1658978700000|2022-07-28 03:25:00|1738.13|1737.63|1737.9|1737.4|1738.41|1737.91|1737.68|1737.18|492
1658979000000|2022-07-28 03:30:00|1737.93|1737.43|1737.64|1737.14|1737.93|1737.43|1737.08|1736.65|547
1658979300000|2022-07-28 03:35:00|1737.66|1737.16|1737.81|1737.31|1737.89|1737.39|1737.23|1736.73|418
1658979600000|2022-07-28 03:40:00|1737.82|1737.32|1737.2|1736.7|1737.88|1737.4|1737.19|1736.7|497
1658979900000|2022-07-28 03:45:00|1737.21|1736.71|1737.04|1736.54|1737.29|1736.79|1736.78|1736.28|426
1658980200000|2022-07-28 03:50:00|1737.03|1736.53|1736.79|1736.29|1737.19|1736.69|1736.63|1736.13|376
1658980500000|2022-07-28 03:55:00|1736.78|1736.28|1737.27|1736.77|1737.49|1736.99|1736.64|1736.14|408
1658980800000|2022-07-28 04:00:00|1737.28|1736.78|1737.56|1737.06|1737.8|1737.3|1737.17|1736.67|377
1658981100000|2022-07-28 04:05:00|1737.55|1737.05|1737.03|1736.53|1737.73|1737.36|1736.85|1736.35|395
1658981400000|2022-07-28 04:10:00|1737.04|1736.54|1736.85|1736.35|1737.14|1736.64|1736.57|1736.07|424
1658981700000|2022-07-28 04:15:00|1736.84|1736.34|1736.6|1736.1|1737.17|1736.67|1736.58|1736.08|401
1658982000000|2022-07-28 04:20:00|1736.61|1736.11|1736.34|1735.84|1736.89|1736.39|1736.16|1735.66|362
1658982300000|2022-07-28 04:25:00|1736.3|1735.8|1736.68|1736.18|1737.13|1736.63|1736.24|1735.74|402
1658982600000|2022-07-28 04:30:00|1736.67|1736.17|1736.52|1736.02|1737.48|1736.98|1735.78|1735.29|1033
1658982900000|2022-07-28 04:35:00|1736.45|1735.95|1736.9|1736.4|1737.12|1736.62|1736.12|1735.62|503
1658983200000|2022-07-28 04:40:00|1736.93|1736.43|1736.68|1736.18|1737.05|1736.55|1736.39|1735.89|474
1658983500000|2022-07-28 04:45:00|1736.67|1736.17|1736.57|1736.07|1736.69|1736.19|1736.09|1735.59|401
1658983800000|2022-07-28 04:50:00|1736.56|1736.06|1735.98|1735.48|1736.8|1736.3|1735.8|1735.32|340
1658984100000|2022-07-28 04:55:00|1736.04|1735.54|1736.66|1736.16|1736.73|1736.23|1735.83|1735.33|388
1658984400000|2022-07-28 05:00:00|1736.67|1736.17|1737.04|1736.54|1737.27|1736.77|1736.67|1736.17|502
1658984700000|2022-07-28 05:05:00|1737.03|1736.53|1735.74|1735.24|1737.03|1736.53|1735.67|1735.17|513
1658985000000|2022-07-28 05:10:00|1735.75|1735.25|1736.49|1735.99|1736.79|1736.29|1735.7|1735.24|399
1658985300000|2022-07-28 05:15:00|1736.48|1735.98|1737.22|1736.72|1737.32|1736.82|1736.37|1735.94|354
1658985600000|2022-07-28 05:20:00|1737.19|1736.69|1737.47|1736.97|1737.73|1737.24|1736.97|1736.47|346
1658985900000|2022-07-28 05:25:00|1737.46|1736.96|1737.46|1736.96|1737.58|1737.16|1737.1|1736.62|310
1658986200000|2022-07-28 05:30:00|1737.48|1736.98|1737.88|1737.38|1737.91|1737.41|1737.1|1736.6|592
1658986500000|2022-07-28 05:35:00|1737.9|1737.4|1737.45|1736.95|1737.94|1737.51|1737.28|1736.78|409
1658986800000|2022-07-28 05:40:00|1737.46|1736.96|1738.1|1737.6|1738.36|1737.86|1737.25|1736.75|490
1658987100000|2022-07-28 05:45:00|1738.08|1737.58|1738.7|1738.4|1739.12|1738.62|1738.08|1737.58|646
1658987400000|2022-07-28 05:50:00|1738.73|1738.43|1739.14|1738.64|1739.2|1738.7|1738.62|1738.16|616
1658987700000|2022-07-28 05:55:00|1739.15|1738.65|1739.11|1738.61|1739.25|1738.82|1738.76|1738.26|631
1658988000000|2022-07-28 06:00:00|1739.1|1738.6|1738.87|1738.37|1739.79|1739.29|1738.53|1738.03|884
1658988300000|2022-07-28 06:05:00|1738.83|1738.33|1738.84|1738.34|1739.43|1739.13|1738.53|1738.05|778
1658988600000|2022-07-28 06:10:00|1738.83|1738.33|1739.29|1738.79|1739.4|1739|1738.68|1738.19|605
1658988900000|2022-07-28 06:15:00|1739.28|1738.78|1739.68|1739.18|1740.41|1739.91|1739.23|1738.73|671
1658989200000|2022-07-28 06:20:00|1739.7|1739.2|1740.82|1740.32|1740.91|1740.51|1739.42|1738.92|742
1658989500000|2022-07-28 06:25:00|1740.81|1740.31|1740.74|1740.24|1741.19|1740.69|1740.18|1739.68|650
1658989800000|2022-07-28 06:30:00|1740.8|1740.3|1741.17|1740.87|1741.8|1741.37|1740.74|1740.24|913
1658990100000|2022-07-28 06:35:00|1741.15|1740.85|1741.83|1741.33|1742.17|1741.78|1740.76|1740.36|903
1658990400000|2022-07-28 06:40:00|1741.84|1741.34|1741.54|1741.04|1741.92|1741.57|1740.99|1740.6|805
1658990700000|2022-07-28 06:45:00|1741.56|1741.06|1740.77|1740.47|1741.57|1741.19|1740.33|1739.88|903
1658991000000|2022-07-28 06:50:00|1740.78|1740.48|1740.68|1740.18|1741.19|1740.85|1740.36|1739.98|1046
1658991300000|2022-07-28 06:55:00|1740.69|1740.19|1741.52|1741.22|1741.87|1741.53|1740.4|1740.02|1021
1658991600000|2022-07-28 07:00:00|1741.46|1741.16|1741.32|1741.02|1741.5|1741.18|1739.94|1739.6|1148
1658991900000|2022-07-28 07:05:00|1741.42|1740.92|1743.62|1743.12|1744.12|1743.67|1740.85|1740.49|1064
1658992200000|2022-07-28 07:10:00|1743.6|1743.1|1744.08|1743.58|1744.35|1743.96|1743.17|1742.79|1236
1658992500000|2022-07-28 07:15:00|1744.11|1743.61|1744|1743.7|1745|1744.61|1743.65|1743.25|1104
1658992800000|2022-07-28 07:20:00|1743.99|1743.69|1740.68|1740.38|1744.08|1743.74|1740.04|1739.72|1151
1658993100000|2022-07-28 07:25:00|1740.66|1740.36|1741.25|1740.95|1741.99|1741.57|1740.06|1739.56|1166
1658993400000|2022-07-28 07:30:00|1741.24|1740.94|1740.18|1739.88|1741.44|1741.04|1739.89|1739.49|1145
1658993700000|2022-07-28 07:35:00|1740.16|1739.86|1741.39|1741.09|1741.75|1741.45|1739.79|1739.45|876
1658994000000|2022-07-28 07:40:00|1741.4|1741.1|1740.3|1740|1741.94|1741.64|1739.98|1739.58|964
1658994300000|2022-07-28 07:45:00|1740.41|1739.91|1740.79|1740.29|1741.25|1740.85|1739.99|1739.6|835
1658994600000|2022-07-28 07:50:00|1740.78|1740.28|1741.7|1741.4|1741.83|1741.41|1740.5|1740.16|730
1658994900000|2022-07-28 07:55:00|1741.69|1741.39|1744.45|1744.15|1744.71|1744.31|1741.67|1741.29|1006
1658995200000|2022-07-28 08:00:00|1744.41|1744.11|1744.8|1744.5|1745.04|1744.74|1743.53|1743.18|1278
1658995500000|2022-07-28 08:05:00|1744.84|1744.54|1745.07|1744.57|1745.35|1745.01|1744.53|1744.09|1142
1658995800000|2022-07-28 08:10:00|1745.09|1744.59|1747.57|1747.27|1747.88|1747.54|1744.87|1744.47|1253
1658996100000|2022-07-28 08:15:00|1747.58|1747.28|1747.44|1747.14|1748.9|1748.4|1747.25|1746.88|1192
1658996400000|2022-07-28 08:20:00|1747.45|1747.15|1747.48|1747.18|1747.83|1747.37|1746.8|1746.33|940
1658996700000|2022-07-28 08:25:00|1747.43|1747.13|1747.09|1746.59|1747.83|1747.45|1746.63|1746.24|897
1658997000000|2022-07-28 08:30:00|1747.08|1746.58|1746.36|1745.86|1747.11|1746.79|1745.83|1745.44|932
1658997300000|2022-07-28 08:35:00|1746.37|1745.87|1745.41|1745.11|1746.55|1746.25|1745.24|1744.89|894
1658997600000|2022-07-28 08:40:00|1745.4|1745.1|1745.83|1745.53|1746.46|1746.13|1745.38|1745|718
1658997900000|2022-07-28 08:45:00|1745.93|1745.43|1745.49|1744.99|1746.36|1745.98|1745.23|1744.83|841
1658998200000|2022-07-28 08:50:00|1745.5|1745|1744.68|1744.18|1745.68|1745.31|1744.43|1744.09|974
1658998500000|2022-07-28 08:55:00|1744.7|1744.2|1745.87|1745.57|1746.11|1745.69|1744.16|1743.84|1173
1658998800000|2022-07-28 09:00:00|1745.91|1745.61|1746.45|1745.95|1746.58|1746.24|1745.35|1744.97|1237
1658999100000|2022-07-28 09:05:00|1746.46|1745.96|1745.14|1744.84|1746.77|1746.34|1745|1744.56|1064
1658999400000|2022-07-28 09:10:00|1745.06|1744.76|1745.86|1745.56|1746.29|1745.9|1744.73|1744.34|831
1658999700000|2022-07-28 09:15:00|1745.89|1745.59|1746.34|1746.04|1746.64|1746.22|1745.33|1745.03|836
1659000000000|2022-07-28 09:20:00|1746.44|1745.94|1746.71|1746.41|1746.95|1746.61|1745.61|1745.31|994
1659000300000|2022-07-28 09:25:00|1746.69|1746.39|1746.11|1745.81|1747.33|1746.98|1745.91|1745.61|1007
1659000600000|2022-07-28 09:30:00|1746.08|1745.78|1746.5|1746|1747.07|1746.71|1745.73|1745.37|1069
1659000900000|2022-07-28 09:35:00|1746.48|1745.98|1745.73|1745.43|1746.68|1746.24|1745.5|1745.11|895
1659001200000|2022-07-28 09:40:00|1745.79|1745.49|1745.77|1745.47|1746.13|1745.78|1745.61|1745.25|702
1659001500000|2022-07-28 09:45:00|1745.78|1745.48|1744.1|1743.8|1746.2|1745.83|1744.02|1743.58|1117
1659001800000|2022-07-28 09:50:00|1744.11|1743.81|1742.78|1742.28|1744.3|1743.89|1742.58|1742.23|1099
1659002100000|2022-07-28 09:55:00|1742.72|1742.22|1741.62|1741.12|1742.96|1742.55|1741.31|1740.81|1052
1659002400000|2022-07-28 10:00:00|1741.64|1741.14|1741.91|1741.61|1742.56|1742.18|1740.63|1740.3|1066
1659002700000|2022-07-28 10:05:00|1741.92|1741.62|1742.05|1741.75|1742.7|1742.4|1741.49|1740.99|862
1659003000000|2022-07-28 10:10:00|1742.04|1741.74|1741.83|1741.33|1743.01|1742.62|1741.69|1741.32|867
1659003300000|2022-07-28 10:15:00|1741.85|1741.35|1741.88|1741.38|1742.26|1741.86|1741.26|1740.8|863
1659003600000|2022-07-28 10:20:00|1741.87|1741.37|1742.45|1742.15|1743.14|1742.77|1741.58|1741.2|886
1659003900000|2022-07-28 10:25:00|1742.53|1742.03|1740.58|1740.08|1742.53|1742.14|1740.43|1740.03|1002
1659004200000|2022-07-28 10:30:00|1740.57|1740.07|1741.81|1741.51|1742.32|1741.92|1739.88|1739.38|842
1659004500000|2022-07-28 10:35:00|1741.77|1741.47|1740.88|1740.38|1741.84|1741.47|1740.63|1740.32|704
1659004800000|2022-07-28 10:40:00|1740.85|1740.35|1740.21|1739.71|1741.52|1741.12|1739.95|1739.58|826
1659005100000|2022-07-28 10:45:00|1740.12|1739.82|1738.88|1738.38|1740.43|1740.06|1738.81|1738.37|1111
1659005400000|2022-07-28 10:50:00|1738.89|1738.39|1738.76|1738.26|1739.12|1738.82|1738.17|1737.83|981
1659005700000|2022-07-28 10:55:00|1738.54|1738.24|1740.49|1740.19|1740.62|1740.19|1738.34|1737.94|1020
1659006000000|2022-07-28 11:00:00|1740.46|1740.16|1740.49|1739.99|1740.7|1740.32|1740.03|1739.7|991
1659006300000|2022-07-28 11:05:00|1740.5|1740|1740.34|1740.04|1740.7|1740.33|1739.49|1739.19|942
1659006600000|2022-07-28 11:10:00|1740.31|1740.01|1740.14|1739.64|1740.62|1740.23|1739.7|1739.4|930
1659006900000|2022-07-28 11:15:00|1740.13|1739.63|1739.92|1739.42|1740.23|1739.8|1739.22|1738.85|929
1659007200000|2022-07-28 11:20:00|1739.91|1739.41|1739.54|1739.04|1739.93|1739.52|1738.01|1737.71|945
1659007500000|2022-07-28 11:25:00|1739.53|1739.03|1739.57|1739.07|1739.86|1739.44|1738.57|1738.23|837
1659007800000|2022-07-28 11:30:00|1739.68|1739.18|1739.79|1739.49|1740.48|1740.08|1739.05|1738.63|911
1659008100000|2022-07-28 11:35:00|1739.89|1739.39|1740.29|1739.79|1740.52|1740.1|1739.55|1739.16|727
1659008400000|2022-07-28 11:40:00|1740.28|1739.78|1739.86|1739.56|1740.28|1739.85|1739.21|1738.86|758
1659008700000|2022-07-28 11:45:00|1739.87|1739.57|1740.36|1740.06|1740.71|1740.28|1739.48|1739.11|859
1659009000000|2022-07-28 11:50:00|1740.41|1740.11|1740.99|1740.69|1741.21|1740.88|1739.84|1739.43|918
1659009300000|2022-07-28 11:55:00|1740.9|1740.6|1740.59|1740.29|1741.2|1740.9|1740.45|1740.08|986
1659009600000|2022-07-28 12:00:00|1740.58|1740.28|1740.78|1740.48|1741.42|1741.12|1739.85|1739.48|1224
1659009900000|2022-07-28 12:05:00|1740.82|1740.52|1740.7|1740.4|1742.11|1741.77|1740.35|1739.98|1328
1659010200000|2022-07-28 12:10:00|1740.6|1740.3|1738.86|1738.56|1740.6|1740.3|1738.64|1738.33|1096
1659010500000|2022-07-28 12:15:00|1738.8|1738.5|1739.82|1739.52|1739.97|1739.63|1738.66|1738.29|1090
1659010800000|2022-07-28 12:20:00|1739.81|1739.51|1737.19|1736.89|1740.46|1740.16|1736.87|1736.57|1338
1659011100000|2022-07-28 12:25:00|1737.29|1736.79|1737.54|1737.04|1737.76|1737.44|1736.29|1735.94|1301
1659011400000|2022-07-28 12:30:00|1737.59|1737.09|1744.9|1744.4|1745.13|1744.65|1737.31|1736.81|2020
1659011700000|2022-07-28 12:35:00|1744.87|1744.37|1746.49|1745.99|1747.8|1747.3|1744.24|1743.74|1815
1659012000000|2022-07-28 12:40:00|1746.4|1746.1|1748.29|1747.79|1748.53|1748.15|1745.57|1745.1|1744
1659012300000|2022-07-28 12:45:00|1748.24|1747.74|1749.2|1748.7|1749.62|1749.3|1746.96|1746.58|1714
1659012600000|2022-07-28 12:50:00|1749.19|1748.69|1747.43|1747.13|1750.2|1749.7|1747.06|1746.73|1600
1659012900000|2022-07-28 12:55:00|1747.44|1747.14|1744.84|1744.54|1748.8|1748.34|1744.22|1743.92|1714
1659013200000|2022-07-28 13:00:00|1744.76|1744.46|1743.07|1742.77|1745.21|1744.82|1742.05|1741.75|1731
1659013500000|2022-07-28 13:05:00|1743.2|1742.7|1743.07|1742.57|1743.74|1743.39|1741.22|1740.83|1683
1659013800000|2022-07-28 13:10:00|1743.03|1742.53|1745.76|1745.26|1746.91|1746.49|1742.93|1742.53|1739
1659014100000|2022-07-28 13:15:00|1745.7|1745.2|1748.87|1748.37|1748.98|1748.52|1745.01|1744.51|1653
1659014400000|2022-07-28 13:20:00|1748.85|1748.35|1750.48|1750.18|1750.74|1750.24|1748.15|1747.65|1783
1659014700000|2022-07-28 13:25:00|1750.47|1750.17|1752.76|1752.26|1754.18|1753.68|1750.33|1749.83|1640
1659015000000|2022-07-28 13:30:00|1752.8|1752.3|1750.92|1750.62|1753.76|1753.26|1750.21|1749.79|1910
1659015300000|2022-07-28 13:35:00|1750.99|1750.69|1751.95|1751.45|1753.81|1753.31|1750.11|1749.81|1805
1659015600000|2022-07-28 13:40:00|1751.96|1751.46|1753.98|1753.48|1755.14|1754.64|1751.73|1751.32|1713
1659015900000|2022-07-28 13:45:00|1754.07|1753.57|1751.02|1750.52|1754.47|1753.97|1749.53|1749.16|1892
1659016200000|2022-07-28 13:50:00|1751|1750.5|1748.55|1748.05|1752.07|1751.73|1747.84|1747.48|1715
1659016500000|2022-07-28 13:55:00|1748.48|1748.18|1751.61|1751.11|1752.05|1751.55|1747.84|1747.34|1883
1659016800000|2022-07-28 14:00:00|1751.65|1751.15|1752.95|1752.45|1754.02|1753.58|1751.04|1750.72|1702
1659017100000|2022-07-28 14:05:00|1752.86|1752.36|1752.51|1752.01|1753.89|1753.59|1751.12|1750.8|1594
1659017400000|2022-07-28 14:10:00|1752.71|1752.21|1750.04|1749.74|1752.78|1752.28|1749.34|1748.94|1558
1659017700000|2022-07-28 14:15:00|1750.01|1749.71|1749.41|1748.91|1750.5|1750.06|1748.83|1748.44|1482
1659018000000|2022-07-28 14:20:00|1749.36|1749.06|1750.11|1749.61|1750.29|1749.86|1748.02|1747.52|1495
1659018300000|2022-07-28 14:25:00|1750.12|1749.62|1750.26|1749.76|1750.7|1750.31|1748.18|1747.68|1324
1659018600000|2022-07-28 14:30:00|1750.29|1749.79|1750.98|1750.68|1751.91|1751.51|1749.77|1749.32|1343
1659018900000|2022-07-28 14:35:00|1750.99|1750.69|1752.08|1751.78|1752.59|1752.09|1750.22|1749.81|1334
1659019200000|2022-07-28 14:40:00|1752.07|1751.77|1752.74|1752.44|1753.43|1753.05|1750.62|1750.25|1291
1659019500000|2022-07-28 14:45:00|1752.82|1752.52|1753.38|1753.08|1753.64|1753.29|1751.39|1750.93|1378
1659019800000|2022-07-28 14:50:00|1753.39|1753.09|1755.24|1754.94|1756.09|1755.67|1753|1752.7|1468
1659020100000|2022-07-28 14:55:00|1755.21|1754.91|1755.47|1754.97|1755.92|1755.45|1753.89|1753.39|1495
1659020400000|2022-07-28 15:00:00|1755.43|1754.93|1755.25|1754.95|1756.79|1756.29|1754.67|1754.17|1443
1659020700000|2022-07-28 15:05:00|1755.31|1754.81|1754.16|1753.66|1755.5|1755.1|1752.78|1752.28|1463
1659021000000|2022-07-28 15:10:00|1754.17|1753.67|1753.5|1753|1754.7|1754.25|1752.68|1752.27|1241
1659021300000|2022-07-28 15:15:00|1753.39|1753.09|1752.8|1752.5|1754.05|1753.69|1752.74|1752.36|1035
1659021600000|2022-07-28 15:20:00|1752.79|1752.49|1754.15|1753.85|1754.47|1754.03|1752.29|1751.85|1211
1659021900000|2022-07-28 15:25:00|1754.19|1753.89|1756.14|1755.64|1757.11|1756.76|1754.18|1753.77|1549
1659022200000|2022-07-28 15:30:00|1756.15|1755.65|1755.24|1754.94|1756.69|1756.19|1755.12|1754.7|1169
1659022500000|2022-07-28 15:35:00|1755.23|1754.93|1754.31|1753.81|1755.61|1755.26|1753.87|1753.46|1087
1659022800000|2022-07-28 15:40:00|1754.3|1753.8|1755.52|1755.22|1756.08|1755.62|1754.25|1753.75|1292
1659023100000|2022-07-28 15:45:00|1755.48|1755.18|1756.39|1755.89|1756.66|1756.16|1755.16|1754.75|1105
1659023400000|2022-07-28 15:50:00|1756.4|1755.9|1754.66|1754.16|1756.59|1756.16|1754.63|1754.13|1081
1659023700000|2022-07-28 15:55:00|1754.65|1754.15|1753.2|1752.9|1754.73|1754.23|1753.1|1752.75|1031
1659024000000|2022-07-28 16:00:00|1753.23|1752.93|1753.56|1753.06|1753.61|1753.11|1752.4|1751.9|1050
1659024300000|2022-07-28 16:05:00|1753.57|1753.07|1753.5|1753|1753.79|1753.29|1752.48|1751.98|939
1659024600000|2022-07-28 16:10:00|1753.51|1753.01|1752.25|1751.95|1753.97|1753.47|1751.95|1751.58|958
1659024900000|2022-07-28 16:15:00|1752.24|1751.94|1751.6|1751.1|1752.5|1752|1751.46|1751.07|961
1659025200000|2022-07-28 16:20:00|1751.63|1751.13|1751.24|1750.94|1751.99|1751.56|1751.07|1750.77|889
1659025500000|2022-07-28 16:25:00|1751.23|1750.93|1751.53|1751.03|1751.98|1751.56|1751|1750.64|811
1659025800000|2022-07-28 16:30:00|1751.56|1751.06|1751.3|1751|1751.86|1751.54|1750.8|1750.42|904
1659026100000|2022-07-28 16:35:00|1751.33|1751.03|1753.04|1752.74|1753.14|1752.79|1751.24|1750.89|1052
1659026400000|2022-07-28 16:40:00|1753.02|1752.72|1754.36|1754.06|1754.48|1754.12|1752.71|1752.33|971
1659026700000|2022-07-28 16:45:00|1754.37|1754.07|1755.04|1754.74|1755.35|1754.99|1754.32|1753.94|984
1659027000000|2022-07-28 16:50:00|1755.02|1754.72|1754.93|1754.63|1755.57|1755.25|1754.67|1754.25|882
1659027300000|2022-07-28 16:55:00|1754.96|1754.66|1754.25|1753.75|1755.19|1754.78|1753.92|1753.52|928
1659027600000|2022-07-28 17:00:00|1754.26|1753.76|1754.58|1754.28|1755.03|1754.64|1753.77|1753.42|1093
1659027900000|2022-07-28 17:05:00|1754.62|1754.32|1755.29|1754.99|1755.3|1754.99|1754.59|1754.12|911
1659028200000|2022-07-28 17:10:00|1755.44|1754.94|1754.9|1754.6|1755.64|1755.29|1754.76|1754.36|639
1659028500000|2022-07-28 17:15:00|1754.86|1754.56|1753.55|1753.05|1754.86|1754.56|1753.29|1752.96|758
1659028800000|2022-07-28 17:20:00|1753.56|1753.06|1753.84|1753.34|1754.56|1754.14|1753.07|1752.77|632
1659029100000|2022-07-28 17:25:00|1753.85|1753.35|1752.83|1752.53|1753.87|1753.45|1752.38|1752.08|914
1659029400000|2022-07-28 17:30:00|1752.82|1752.52|1752.35|1751.85|1752.87|1752.57|1751.81|1751.42|721
1659029700000|2022-07-28 17:35:00|1752.36|1751.86|1751.99|1751.49|1752.76|1752.29|1751.71|1751.3|632
1659030000000|2022-07-28 17:40:00|1752.01|1751.51|1751.99|1751.49|1752.53|1752.15|1751.83|1751.45|636
1659030300000|2022-07-28 17:45:00|1751.98|1751.48|1751.55|1751.05|1752.12|1751.63|1751.36|1750.99|614
1659030600000|2022-07-28 17:50:00|1751.54|1751.04|1751.75|1751.25|1752.04|1751.54|1751.03|1750.63|507
1659030900000|2022-07-28 17:55:00|1751.78|1751.28|1753|1752.5|1753.15|1752.65|1751.42|1750.95|636
1659031200000|2022-07-28 18:00:00|1752.97|1752.47|1752.82|1752.32|1752.99|1752.64|1752.41|1751.91|758
1659031500000|2022-07-28 18:05:00|1752.81|1752.31|1752.37|1751.87|1753.05|1752.55|1751.88|1751.38|706
1659031800000|2022-07-28 18:10:00|1752.36|1751.86|1751.78|1751.28|1752.5|1752.11|1751.52|1751.12|642
1659032100000|2022-07-28 18:15:00|1751.77|1751.27|1752.08|1751.58|1752.52|1752.02|1751.62|1751.21|580
1659032400000|2022-07-28 18:20:00|1752.03|1751.53|1751.98|1751.48|1752.51|1752.01|1751.84|1751.34|687
1659032700000|2022-07-28 18:25:00|1751.97|1751.47|1751.89|1751.39|1752.13|1751.63|1751.68|1751.18|610
1659033000000|2022-07-28 18:30:00|1751.86|1751.36|1751.5|1751|1751.89|1751.39|1751.34|1750.84|622
1659033300000|2022-07-28 18:35:00|1751.49|1750.99|1751.91|1751.41|1752.17|1751.67|1751.24|1750.76|646
1659033600000|2022-07-28 18:40:00|1751.88|1751.38|1750.93|1750.43|1751.98|1751.48|1750.55|1750.16|734
1659033900000|2022-07-28 18:45:00|1750.99|1750.49|1751.32|1750.82|1751.67|1751.28|1750.94|1750.44|591
1659034200000|2022-07-28 18:50:00|1751.34|1750.84|1753.19|1752.69|1753.21|1752.71|1751.32|1750.82|811
1659034500000|2022-07-28 18:55:00|1753.18|1752.68|1753.8|1753.3|1753.83|1753.33|1752.64|1752.18|889
1659034800000|2022-07-28 19:00:00|1753.78|1753.28|1753.75|1753.25|1754.1|1753.8|1753.36|1752.96|869
1659035100000|2022-07-28 19:05:00|1753.69|1753.19|1754.66|1754.16|1754.74|1754.29|1753.56|1753.17|690
1659035400000|2022-07-28 19:10:00|1754.65|1754.15|1754.92|1754.62|1754.96|1754.62|1754.26|1753.82|575
1659035700000|2022-07-28 19:15:00|1754.93|1754.63|1755.24|1754.74|1755.46|1755.02|1754.28|1753.88|750
1659036000000|2022-07-28 19:20:00|1755.14|1754.84|1755.33|1754.83|1755.59|1755.23|1754.94|1754.55|578
1659036300000|2022-07-28 19:25:00|1755.32|1754.82|1755.15|1754.65|1755.35|1754.89|1754.32|1753.94|656
1659036600000|2022-07-28 19:30:00|1755.14|1754.64|1755.15|1754.65|1755.15|1754.76|1754.37|1753.99|568
1659036900000|2022-07-28 19:35:00|1755.14|1754.84|1754.96|1754.66|1755.36|1754.98|1754.56|1754.17|618
1659037200000|2022-07-28 19:40:00|1755.06|1754.56|1754.25|1753.75|1755.06|1754.57|1753.7|1753.31|558
1659037500000|2022-07-28 19:45:00|1754.26|1753.76|1755.06|1754.56|1755.38|1755.01|1754.02|1753.62|700
1659037800000|2022-07-28 19:50:00|1755.03|1754.53|1755.5|1755.2|1755.75|1755.31|1755.03|1754.53|860
1659038100000|2022-07-28 19:55:00|1755.53|1755.23|1755.56|1755.26|1755.9|1755.5|1754.77|1754.4|981
1659038400000|2022-07-28 20:00:00|1755.52|1755.22|1755.56|1755.26|1755.74|1755.33|1755.02|1754.63|714
1659038700000|2022-07-28 20:05:00|1755.57|1755.27|1756.07|1755.57|1756.1|1755.71|1755.5|1755.13|474
1659039000000|2022-07-28 20:10:00|1755.95|1755.65|1755.93|1755.63|1756.22|1755.8|1755.65|1755.25|496
1659039300000|2022-07-28 20:15:00|1755.94|1755.64|1756.93|1756.63|1757.17|1756.84|1755.75|1755.35|419
1659039600000|2022-07-28 20:20:00|1756.94|1756.64|1757.2|1756.7|1757.23|1756.84|1756.7|1756.27|386
1659039900000|2022-07-28 20:25:00|1757.19|1756.69|1756.9|1756.6|1757.25|1756.85|1756.63|1756.22|416
1659040200000|2022-07-28 20:30:00|1756.89|1756.59|1757.23|1756.73|1757.36|1756.97|1756.84|1756.44|614
1659040500000|2022-07-28 20:35:00|1757.21|1756.71|1756.99|1756.49|1757.31|1756.88|1756.85|1756.46|496
1659040800000|2022-07-28 20:40:00|1756.9|1756.6|1756.69|1756.19|1757.17|1756.74|1756.67|1756.17|266
1659041100000|2022-07-28 20:45:00|1756.7|1756.2|1756.8|1756.3|1756.97|1756.47|1756.53|1756.03|338
1659041400000|2022-07-28 20:50:00|1756.79|1756.29|1756.75|1756.25|1757.01|1756.51|1756.44|1755.94|390
1659041700000|2022-07-28 20:55:00|1756.74|1756.24|1756.06|1755.56|1756.83|1756.33|1756.01|1755.51|434
1659045600000|2022-07-28 22:00:00|1756|1755.5|1755.67|1755.17|1756.29|1755.79|1755.37|1754.87|326
1659045900000|2022-07-28 22:05:00|1755.68|1755.18|1755.55|1755.05|1755.95|1755.45|1755.39|1754.89|236
1659046200000|2022-07-28 22:10:00|1755.54|1755.04|1755.34|1754.84|1755.55|1755.05|1755|1754.5|293
1659046500000|2022-07-28 22:15:00|1755.37|1754.87|1755.26|1754.76|1755.5|1755|1755.01|1754.69|246
1659046800000|2022-07-28 22:20:00|1755.25|1754.75|1754.98|1754.48|1755.35|1754.85|1754.94|1754.44|172
1659047100000|2022-07-28 22:25:00|1754.97|1754.47|1754.91|1754.41|1755.06|1754.56|1754.74|1754.29|249
1659047400000|2022-07-28 22:30:00|1754.9|1754.4|1754.83|1754.33|1754.94|1754.53|1754.65|1754.28|258
1659047700000|2022-07-28 22:35:00|1754.73|1754.43|1754.69|1754.19|1755.02|1754.52|1754.44|1754.09|310
1659048000000|2022-07-28 22:40:00|1754.7|1754.2|1755.09|1754.59|1755.22|1754.75|1754.49|1754.09|303
1659048300000|2022-07-28 22:45:00|1755.1|1754.6|1755.17|1754.67|1755.34|1754.84|1754.86|1754.48|264
1659048600000|2022-07-28 22:50:00|1755.22|1754.72|1755.6|1755.1|1755.77|1755.27|1755.15|1754.65|275
1659048900000|2022-07-28 22:55:00|1755.54|1755.04|1755.53|1755.03|1755.58|1755.1|1755.22|1754.72|258
1659049200000|2022-07-28 23:00:00|1755.54|1755.04|1755.55|1755.05|1755.68|1755.18|1755.12|1754.62|303
1659049500000|2022-07-28 23:05:00|1755.58|1755.08|1754.99|1754.49|1755.63|1755.24|1754.97|1754.49|313
1659049800000|2022-07-28 23:10:00|1754.98|1754.48|1755.14|1754.64|1755.24|1754.77|1754.8|1754.3|303
1659050100000|2022-07-28 23:15:00|1755.13|1754.63|1755.68|1755.18|1755.71|1755.21|1755.13|1754.63|308
1659050400000|2022-07-28 23:20:00|1755.65|1755.15|1755.79|1755.29|1755.88|1755.38|1755.42|1754.92|292
1659050700000|2022-07-28 23:25:00|1755.77|1755.27|1755.49|1754.99|1755.85|1755.35|1755.3|1754.8|206
1659051000000|2022-07-28 23:30:00|1755.51|1755.01|1755.4|1754.9|1755.65|1755.15|1755.19|1754.83|235
1659051300000|2022-07-28 23:35:00|1755.41|1754.91|1755.39|1754.89|1755.51|1755.12|1755.16|1754.68|232
1659051600000|2022-07-28 23:40:00|1755.35|1754.85|1755.22|1754.72|1755.5|1755|1755.07|1754.65|279
1659051900000|2022-07-28 23:45:00|1755.25|1754.75|1754.83|1754.33|1755.25|1754.75|1754.6|1754.1|353
1659052200000|2022-07-28 23:50:00|1754.84|1754.34|1754.86|1754.36|1754.99|1754.49|1754.52|1754.02|336
1659052500000|2022-07-28 23:55:00|1754.9|1754.4|1755.28|1754.78|1755.41|1754.91|1754.9|1754.4|331
1659052800000|2022-07-29 00:00:00|1755.31|1754.81|1755.59|1755.09|1755.89|1755.41|1755.13|1754.63|628
1659053100000|2022-07-29 00:05:00|1755.57|1755.07|1755.15|1754.65|1755.65|1755.35|1754.29|1753.87|726
1659053400000|2022-07-29 00:10:00|1755.1|1754.6|1754.1|1753.8|1755.24|1754.84|1754.09|1753.68|641
1659053700000|2022-07-29 00:15:00|1754.14|1753.84|1755.16|1754.66|1755.39|1754.89|1754.14|1753.72|584
1659054000000|2022-07-29 00:20:00|1755.17|1754.67|1754.84|1754.34|1755.61|1755.11|1754.69|1754.25|468
1659054300000|2022-07-29 00:25:00|1754.85|1754.35|1754.79|1754.29|1755.31|1754.81|1754.61|1754.21|521
1659054600000|2022-07-29 00:30:00|1754.82|1754.32|1755.29|1754.79|1755.29|1754.79|1754.52|1754.12|346
1659054900000|2022-07-29 00:35:00|1755.27|1754.77|1755.37|1754.87|1755.45|1755.02|1754.85|1754.49|436
1659055200000|2022-07-29 00:40:00|1755.38|1754.88|1755.75|1755.25|1756.08|1755.58|1755.23|1754.73|464
1659055500000|2022-07-29 00:45:00|1755.81|1755.31|1755.78|1755.28|1756.12|1755.73|1755.6|1755.1|471
1659055800000|2022-07-29 00:50:00|1755.79|1755.29|1755.71|1755.21|1755.92|1755.49|1754.78|1754.28|604
1659056100000|2022-07-29 00:55:00|1755.62|1755.12|1756.18|1755.68|1756.57|1756.18|1755.62|1755.12|704
1659056400000|2022-07-29 01:00:00|1756.17|1755.67|1754.4|1753.9|1756.42|1755.92|1754.39|1753.89|894
1659056700000|2022-07-29 01:05:00|1754.41|1753.91|1754.29|1753.79|1754.51|1754.02|1753.75|1753.25|711
1659057000000|2022-07-29 01:10:00|1754.3|1753.8|1755.15|1754.65|1755.15|1754.65|1754.19|1753.69|627
1659057300000|2022-07-29 01:15:00|1755.13|1754.63|1754.5|1754|1755.51|1755.01|1754.36|1753.86|724
1659057600000|2022-07-29 01:20:00|1754.49|1753.99|1754.46|1753.96|1755.06|1754.61|1754.31|1753.84|595
1659057900000|2022-07-29 01:25:00|1754.32|1754.02|1754.27|1753.77|1754.6|1754.13|1753.66|1753.27|600
1659058200000|2022-07-29 01:30:00|1754.25|1753.75|1754.45|1753.95|1754.63|1754.13|1753.97|1753.47|622
1659058500000|2022-07-29 01:35:00|1754.46|1753.96|1754.08|1753.58|1754.78|1754.28|1753.77|1753.27|635
1659058800000|2022-07-29 01:40:00|1754|1753.5|1753.96|1753.46|1754.06|1753.56|1753.65|1753.15|573
1659059100000|2022-07-29 01:45:00|1753.97|1753.47|1753.47|1752.97|1754.18|1753.68|1753.42|1752.92|661
1659059400000|2022-07-29 01:50:00|1753.48|1752.98|1753.19|1752.69|1753.71|1753.21|1752.91|1752.5|714
1659059700000|2022-07-29 01:55:00|1753.23|1752.73|1753.78|1753.28|1753.8|1753.41|1753.16|1752.66|575
1659060000000|2022-07-29 02:00:00|1753.77|1753.27|1754.76|1754.26|1754.82|1754.41|1753.76|1753.26|714
1659060300000|2022-07-29 02:05:00|1754.81|1754.31|1754.66|1754.16|1754.83|1754.33|1754.23|1753.78|396
1659060600000|2022-07-29 02:10:00|1754.62|1754.12|1754.89|1754.39|1755.48|1755|1754.61|1754.11|630
1659060900000|2022-07-29 02:15:00|1754.9|1754.4|1754.65|1754.15|1754.92|1754.42|1754.13|1753.73|371
1659061200000|2022-07-29 02:20:00|1754.61|1754.11|1754.93|1754.43|1755|1754.6|1754.38|1753.88|322
1659061500000|2022-07-29 02:25:00|1754.95|1754.45|1754.71|1754.21|1754.95|1754.53|1754.04|1753.64|343
1659061800000|2022-07-29 02:30:00|1754.68|1754.18|1754.49|1753.99|1754.71|1754.21|1753.72|1753.22|675
1659062100000|2022-07-29 02:35:00|1754.46|1753.96|1754.46|1753.96|1754.54|1754.04|1754.08|1753.58|548
1659062400000|2022-07-29 02:40:00|1754.39|1753.89|1754.14|1753.64|1754.73|1754.23|1753.86|1753.36|492
1659062700000|2022-07-29 02:45:00|1754.15|1753.65|1753.95|1753.45|1754.41|1753.91|1753.72|1753.22|549
1659063000000|2022-07-29 02:50:00|1753.94|1753.44|1754.77|1754.27|1754.86|1754.36|1753.94|1753.44|561
1659063300000|2022-07-29 02:55:00|1754.75|1754.25|1755.68|1755.18|1755.78|1755.28|1754.62|1754.12|476
1659063600000|2022-07-29 03:00:00|1755.73|1755.23|1755.92|1755.42|1756.55|1756.05|1755.56|1755.06|647
1659063900000|2022-07-29 03:05:00|1755.93|1755.43|1757.5|1757|1757.59|1757.09|1755.92|1755.42|743
1659064200000|2022-07-29 03:10:00|1757.49|1756.99|1758.38|1757.88|1758.63|1758.13|1757.43|1756.93|1099
1659064500000|2022-07-29 03:15:00|1758.39|1757.89|1758.88|1758.38|1759.07|1758.57|1758.3|1757.8|869
1659064800000|2022-07-29 03:20:00|1758.85|1758.35|1759.73|1759.23|1760.35|1759.85|1758.47|1757.97|980
1659065100000|2022-07-29 03:25:00|1759.62|1759.12|1759.13|1758.63|1759.76|1759.26|1758.89|1758.39|673
1659065400000|2022-07-29 03:30:00|1759.12|1758.62|1759.71|1759.21|1759.87|1759.37|1758.65|1758.25|648
1659065700000|2022-07-29 03:35:00|1759.7|1759.2|1760.05|1759.55|1760.08|1759.58|1759.29|1758.79|565
1659066000000|2022-07-29 03:40:00|1760.01|1759.51|1760.26|1759.76|1760.45|1759.95|1759.78|1759.28|518
1659066300000|2022-07-29 03:45:00|1760.22|1759.72|1761.52|1761.02|1761.52|1761.02|1759.85|1759.35|732
1659066600000|2022-07-29 03:50:00|1761.4|1760.9|1763.85|1763.35|1763.85|1763.35|1761.16|1760.66|1001
1659066900000|2022-07-29 03:55:00|1763.86|1763.36|1763.22|1762.72|1764.38|1763.88|1762.67|1762.17|933
1659067200000|2022-07-29 04:00:00|1763.2|1762.7|1762.51|1762.01|1763.49|1762.99|1762.26|1761.76|753
1659067500000|2022-07-29 04:05:00|1762.44|1761.94|1762.75|1762.25|1763.06|1762.56|1762.3|1761.8|567
1659067800000|2022-07-29 04:10:00|1762.79|1762.29|1763.27|1762.77|1763.36|1762.86|1762.77|1762.27|498
1659068100000|2022-07-29 04:15:00|1763.28|1762.78|1763.79|1763.29|1763.9|1763.4|1763.14|1762.64|504
1659068400000|2022-07-29 04:20:00|1763.8|1763.3|1763.04|1762.54|1763.94|1763.44|1763.03|1762.53|514
1659068700000|2022-07-29 04:25:00|1763.06|1762.56|1762.31|1761.81|1763.23|1762.73|1762.25|1761.75|621
1659069000000|2022-07-29 04:30:00|1762.29|1761.79|1761.79|1761.29|1762.34|1761.84|1761.58|1761.08|621
1659069300000|2022-07-29 04:35:00|1761.78|1761.28|1761.63|1761.13|1762.09|1761.59|1761.28|1760.85|459
1659069600000|2022-07-29 04:40:00|1761.64|1761.14|1761.78|1761.28|1761.98|1761.48|1761.35|1760.85|472
1659069900000|2022-07-29 04:45:00|1761.8|1761.3|1761.58|1761.08|1762.03|1761.53|1761.44|1761.05|386
1659070200000|2022-07-29 04:50:00|1761.59|1761.09|1761.14|1760.64|1761.86|1761.36|1760.99|1760.49|505
1659070500000|2022-07-29 04:55:00|1761.16|1760.66|1761.74|1761.24|1761.89|1761.39|1760.89|1760.4|382
1659070800000|2022-07-29 05:00:00|1761.73|1761.23|1762.31|1761.81|1762.44|1761.94|1761.38|1760.88|537
1659071100000|2022-07-29 05:05:00|1762.23|1761.73|1762.15|1761.65|1762.42|1761.92|1761.94|1761.45|431
1659071400000|2022-07-29 05:10:00|1762.18|1761.68|1761.37|1760.87|1762.18|1761.75|1761.31|1760.81|343
1659071700000|2022-07-29 05:15:00|1761.38|1760.88|1762.36|1761.86|1762.4|1761.9|1761.36|1760.86|421
1659072000000|2022-07-29 05:20:00|1762.35|1761.85|1763.19|1762.69|1763.59|1763.09|1762.34|1761.84|741
1659072300000|2022-07-29 05:25:00|1763.2|1762.7|1762.95|1762.45|1763.43|1762.93|1762.76|1762.26|609
1659072600000|2022-07-29 05:30:00|1762.94|1762.44|1763.55|1763.05|1763.73|1763.23|1762.66|1762.16|922
1659072900000|2022-07-29 05:35:00|1763.56|1763.06|1765.11|1764.61|1765.16|1764.66|1763.34|1762.84|848
1659073200000|2022-07-29 05:40:00|1765.1|1764.6|1764.93|1764.43|1765.11|1764.61|1764.33|1763.87|765
1659073500000|2022-07-29 05:45:00|1764.95|1764.45|1764.94|1764.44|1765.07|1764.57|1764.24|1763.74|844
1659073800000|2022-07-29 05:50:00|1764.92|1764.42|1764.28|1763.78|1765.37|1764.87|1764.04|1763.54|760
1659074100000|2022-07-29 05:55:00|1764.33|1763.83|1763.89|1763.39|1764.47|1763.97|1763.66|1763.16|724
1659074400000|2022-07-29 06:00:00|1763.92|1763.42|1765.15|1764.65|1765.28|1764.88|1763.41|1762.91|1123
1659074700000|2022-07-29 06:05:00|1765.16|1764.66|1765.98|1765.48|1766.12|1765.62|1764.5|1764|798
1659075000000|2022-07-29 06:10:00|1765.97|1765.47|1767.01|1766.51|1767.14|1766.64|1765.8|1765.36|783
1659075300000|2022-07-29 06:15:00|1766.98|1766.48|1766.04|1765.54|1767.12|1766.62|1765.9|1765.4|882
1659075600000|2022-07-29 06:20:00|1766.02|1765.52|1766.81|1766.31|1767.24|1766.74|1765.97|1765.47|769
1659075900000|2022-07-29 06:25:00|1766.8|1766.3|1767.45|1766.95|1768.27|1767.77|1766.8|1766.3|1075
1659076200000|2022-07-29 06:30:00|1767.46|1766.96|1766.2|1765.7|1767.64|1767.15|1765.93|1765.43|969
1659076500000|2022-07-29 06:35:00|1766.17|1765.67|1766.34|1765.84|1766.8|1766.35|1765.58|1765.12|803
1659076800000|2022-07-29 06:40:00|1766.33|1765.83|1766.21|1765.71|1766.35|1765.94|1765.03|1764.61|887
1659077100000|2022-07-29 06:45:00|1766.2|1765.7|1765.06|1764.56|1766.28|1765.81|1764.92|1764.42|957
1659077400000|2022-07-29 06:50:00|1765.03|1764.53|1765.49|1764.99|1765.54|1765.19|1764.8|1764.35|851
1659077700000|2022-07-29 06:55:00|1765.46|1764.96|1767.12|1766.62|1767.3|1766.8|1765.45|1764.95|1120
1659078000000|2022-07-29 07:00:00|1766.99|1766.69|1766.57|1766.27|1767.21|1766.75|1766.26|1765.84|1190
1659078300000|2022-07-29 07:05:00|1766.68|1766.18|1767.26|1766.76|1767.89|1767.52|1766.09|1765.62|1109
1659078600000|2022-07-29 07:10:00|1767.25|1766.75|1766.63|1766.13|1767.3|1766.93|1765.9|1765.47|1152
1659078900000|2022-07-29 07:15:00|1766.66|1766.16|1766.32|1765.82|1766.79|1766.44|1765.62|1765.22|1046
1659079200000|2022-07-29 07:20:00|1766.33|1765.83|1765.94|1765.64|1767.08|1766.67|1765.57|1765.2|1012
1659079500000|2022-07-29 07:25:00|1766.05|1765.55|1765.25|1764.95|1766.12|1765.71|1764.33|1763.98|1081
1659079800000|2022-07-29 07:30:00|1765.22|1764.92|1765.64|1765.34|1767.05|1766.75|1765.1|1764.75|1059
1659080100000|2022-07-29 07:35:00|1765.61|1765.31|1766.11|1765.61|1766.92|1766.53|1765.39|1765.04|991
1659080400000|2022-07-29 07:40:00|1766.12|1765.62|1764.94|1764.44|1766.34|1765.92|1764.64|1764.23|1047
1659080700000|2022-07-29 07:45:00|1765|1764.5|1765.75|1765.45|1765.82|1765.46|1764.36|1763.93|920
1659081000000|2022-07-29 07:50:00|1765.77|1765.47|1766.15|1765.85|1766.45|1766.06|1765.19|1764.85|951
1659081300000|2022-07-29 07:55:00|1766.11|1765.81|1766.67|1766.37|1766.85|1766.55|1765.44|1765.09|1073
1659081600000|2022-07-29 08:00:00|1766.58|1766.28|1765.97|1765.67|1766.72|1766.36|1765.82|1765.41|975
1659081900000|2022-07-29 08:05:00|1765.96|1765.66|1764.66|1764.16|1766.33|1765.93|1764.49|1764.15|819
1659082200000|2022-07-29 08:10:00|1764.63|1764.13|1762.68|1762.38|1764.67|1764.37|1762.12|1761.76|1129
1659082500000|2022-07-29 08:15:00|1762.67|1762.37|1763.96|1763.66|1764.19|1763.75|1762.54|1762.23|924
1659082800000|2022-07-29 08:20:00|1763.95|1763.65|1763.69|1763.39|1764.54|1764.15|1762.9|1762.52|859
1659083100000|2022-07-29 08:25:00|1763.7|1763.4|1763.67|1763.37|1764.23|1763.87|1763.28|1762.91|851
1659083400000|2022-07-29 08:30:00|1763.68|1763.38|1763.44|1763.14|1764.34|1763.95|1762.85|1762.51|851
1659083700000|2022-07-29 08:35:00|1763.43|1763.13|1762.79|1762.49|1764.1|1763.7|1762.69|1762.26|808
1659084000000|2022-07-29 08:40:00|1762.9|1762.4|1764.26|1763.96|1764.38|1764.05|1762.54|1762.15|960
1659084300000|2022-07-29 08:45:00|1764.27|1763.97|1763.66|1763.16|1764.49|1764.08|1763.08|1762.72|878
1659084600000|2022-07-29 08:50:00|1763.65|1763.15|1763.13|1762.83|1764.21|1763.84|1763.06|1762.69|932
1659084900000|2022-07-29 08:55:00|1763.15|1762.85|1763.99|1763.69|1764.36|1763.99|1762.85|1762.48|916
1659085200000|2022-07-29 09:00:00|1764|1763.7|1763.19|1762.69|1764.71|1764.35|1763.01|1762.61|1248
1659085500000|2022-07-29 09:05:00|1763.16|1762.66|1763.38|1763.08|1763.9|1763.51|1763.01|1762.61|1000
1659085800000|2022-07-29 09:10:00|1763.47|1762.97|1763.21|1762.91|1763.65|1763.26|1762.46|1762.15|792
1659086100000|2022-07-29 09:15:00|1763.3|1762.8|1760.42|1759.92|1763.3|1762.91|1760.27|1759.91|942
1659086400000|2022-07-29 09:20:00|1760.39|1759.89|1759.71|1759.21|1760.92|1760.6|1759.23|1758.86|1073
1659086700000|2022-07-29 09:25:00|1759.72|1759.22|1760.38|1759.88|1760.47|1760.12|1759.19|1758.81|895
1659087000000|2022-07-29 09:30:00|1760.2|1759.9|1759.23|1758.73|1760.74|1760.38|1758.95|1758.62|972
1659087300000|2022-07-29 09:35:00|1759.22|1758.72|1758.72|1758.22|1759.36|1758.93|1758.48|1758.1|888
1659087600000|2022-07-29 09:40:00|1758.73|1758.23|1759.4|1758.9|1759.67|1759.27|1758.26|1757.86|740
1659087900000|2022-07-29 09:45:00|1759.37|1758.87|1758.34|1757.84|1759.7|1759.3|1758.12|1757.77|803
1659088200000|2022-07-29 09:50:00|1758.29|1757.99|1758.2|1757.7|1758.5|1758.14|1756.55|1756.15|953
1659088500000|2022-07-29 09:55:00|1758.21|1757.71|1760.55|1760.05|1760.58|1760.16|1757.76|1757.32|1098
1659088800000|2022-07-29 10:00:00|1760.37|1760.07|1760.35|1759.85|1761.16|1760.86|1759.95|1759.55|1070
1659089100000|2022-07-29 10:05:00|1760.3|1759.8|1760.54|1760.24|1760.81|1760.42|1759.87|1759.5|847
1659089400000|2022-07-29 10:10:00|1760.57|1760.27|1761.98|1761.48|1762.29|1761.93|1760.57|1760.27|874
1659089700000|2022-07-29 10:15:00|1761.95|1761.45|1761.1|1760.6|1762.08|1761.71|1760.74|1760.35|844
1659090000000|2022-07-29 10:20:00|1760.99|1760.69|1761.51|1761.21|1762.15|1761.84|1760.95|1760.59|758
1659090300000|2022-07-29 10:25:00|1761.48|1761.18|1760.54|1760.24|1761.61|1761.2|1760.15|1759.75|898
1659090600000|2022-07-29 10:30:00|1760.59|1760.29|1760.7|1760.4|1761.45|1761.09|1760.34|1759.95|708
1659090900000|2022-07-29 10:35:00|1760.71|1760.41|1761.78|1761.28|1761.95|1761.54|1760.49|1760.11|859
1659091200000|2022-07-29 10:40:00|1761.79|1761.29|1763.24|1762.74|1763.45|1763.05|1761.43|1761.06|924
1659091500000|2022-07-29 10:45:00|1763.22|1762.72|1762.89|1762.59|1763.5|1763.2|1762.67|1762.28|898
1659091800000|2022-07-29 10:50:00|1762.99|1762.49|1762.55|1762.25|1763.12|1762.74|1761.82|1761.42|845
1659092100000|2022-07-29 10:55:00|1762.63|1762.13|1762.81|1762.51|1763.41|1763.03|1762.46|1762.09|813
1659092400000|2022-07-29 11:00:00|1762.73|1762.43|1761.84|1761.34|1762.75|1762.43|1761.73|1761.34|794
1659092700000|2022-07-29 11:05:00|1761.77|1761.47|1761.15|1760.85|1762.28|1761.9|1760.68|1760.38|1048
1659093000000|2022-07-29 11:10:00|1761.12|1760.82|1759.42|1759.12|1761.31|1760.93|1759.28|1758.92|914
1659093300000|2022-07-29 11:15:00|1759.41|1759.11|1759.32|1758.82|1760.02|1759.63|1759.03|1758.62|740
1659093600000|2022-07-29 11:20:00|1759.3|1759|1760.57|1760.07|1761.33|1760.92|1759.08|1758.7|842
1659093900000|2022-07-29 11:25:00|1760.58|1760.08|1759.95|1759.45|1760.94|1760.54|1759.82|1759.43|791
1659094200000|2022-07-29 11:30:00|1759.97|1759.47|1760.67|1760.37|1760.97|1760.55|1759.86|1759.47|879
1659094500000|2022-07-29 11:35:00|1760.68|1760.38|1761.49|1761.19|1762.35|1761.97|1760.68|1760.38|736
1659094800000|2022-07-29 11:40:00|1761.47|1761.17|1761.09|1760.79|1761.77|1761.41|1760.63|1760.24|840
1659095100000|2022-07-29 11:45:00|1761.15|1760.85|1761.05|1760.55|1761.52|1761.11|1760.36|1759.88|882
1659095400000|2022-07-29 11:50:00|1760.96|1760.66|1761.2|1760.7|1761.5|1761.16|1760.25|1759.9|893
1659095700000|2022-07-29 11:55:00|1761.21|1760.71|1761.45|1761.15|1761.67|1761.31|1760.47|1760.1|992
1659096000000|2022-07-29 12:00:00|1761.44|1761.14|1759.25|1758.75|1761.96|1761.59|1758.5|1758.09|1253
1659096300000|2022-07-29 12:05:00|1759.27|1758.97|1758.72|1758.22|1759.74|1759.35|1758.43|1758.03|1143
1659096600000|2022-07-29 12:10:00|1758.73|1758.23|1758.39|1757.89|1758.76|1758.38|1756.55|1756.15|1114
1659096900000|2022-07-29 12:15:00|1758.37|1757.87|1759.08|1758.78|1759.29|1758.95|1757.1|1756.7|1039
1659097200000|2022-07-29 12:20:00|1759.34|1759.04|1760.45|1760.15|1761.76|1761.37|1759.05|1758.57|1247
1659097500000|2022-07-29 12:25:00|1760.47|1760.17|1761.86|1761.36|1762.02|1761.57|1759.94|1759.64|1217
1659097800000|2022-07-29 12:30:00|1762.12|1761.62|1757.19|1756.69|1762.12|1761.62|1756.09|1755.59|1927
1659098100000|2022-07-29 12:35:00|1757.2|1756.7|1758.48|1758.18|1759.81|1759.38|1756.15|1755.78|1561
1659098400000|2022-07-29 12:40:00|1758.49|1758.19|1757.47|1757.17|1759.4|1759.04|1756.89|1756.48|1447
1659098700000|2022-07-29 12:45:00|1757.51|1757.21|1758.39|1757.89|1759.13|1758.83|1757.15|1756.75|1218
1659099000000|2022-07-29 12:50:00|1758.4|1757.9|1757.24|1756.94|1758.64|1758.26|1757.23|1756.84|1228
1659099300000|2022-07-29 12:55:00|1757.34|1757.04|1757.54|1757.24|1757.85|1757.47|1755.99|1755.67|1226
1659099600000|2022-07-29 13:00:00|1757.52|1757.22|1758.66|1758.16|1758.74|1758.39|1756.21|1755.91|1522
1659099900000|2022-07-29 13:05:00|1758.57|1758.07|1758.1|1757.8|1758.92|1758.48|1756.86|1756.52|1336
1659100200000|2022-07-29 13:10:00|1758.08|1757.78|1756.52|1756.22|1758.5|1758.1|1755.79|1755.49|1320
1659100500000|2022-07-29 13:15:00|1756.49|1756.19|1756.98|1756.68|1757.39|1757.06|1755.06|1754.76|1493
1659100800000|2022-07-29 13:20:00|1756.96|1756.66|1758.35|1758.05|1758.59|1758.29|1756.49|1756.16|1380
1659101100000|2022-07-29 13:25:00|1758.34|1758.04|1759.08|1758.58|1759.71|1759.38|1757.92|1757.52|1157
1659101400000|2022-07-29 13:30:00|1759.1|1758.6|1756.3|1756|1759.1|1758.6|1755.53|1755.17|1674
1659101700000|2022-07-29 13:35:00|1756.2|1755.9|1754.65|1754.15|1757.72|1757.34|1754.37|1754.02|1488
1659102000000|2022-07-29 13:40:00|1754.66|1754.16|1757|1756.7|1757.37|1756.95|1754.46|1754.07|1479
1659102300000|2022-07-29 13:45:00|1757.01|1756.71|1757.19|1756.89|1758.16|1757.79|1755.55|1755.15|1592
1659102600000|2022-07-29 13:50:00|1757.28|1756.98|1754.19|1753.89|1757.55|1757.15|1753.46|1753.11|1276
1659102900000|2022-07-29 13:55:00|1754.2|1753.9|1754.39|1753.89|1754.76|1754.44|1752.97|1752.64|1378
1659103200000|2022-07-29 14:00:00|1754.37|1753.87|1753.58|1753.08|1756.18|1755.82|1752.45|1751.95|1649
1659103500000|2022-07-29 14:05:00|1753.54|1753.04|1755.14|1754.64|1755.14|1754.77|1752.67|1752.37|1489
1659103800000|2022-07-29 14:10:00|1755.18|1754.68|1755.69|1755.39|1756.47|1756.13|1754.93|1754.55|1288
1659104100000|2022-07-29 14:15:00|1755.67|1755.37|1755.57|1755.27|1756.51|1756.16|1754.84|1754.45|1316
1659104400000|2022-07-29 14:20:00|1755.65|1755.35|1756.81|1756.51|1757.26|1756.94|1755.62|1755.23|1421
1659104700000|2022-07-29 14:25:00|1756.82|1756.52|1758.07|1757.57|1758.83|1758.45|1756.63|1756.33|1323
1659105000000|2022-07-29 14:30:00|1758.09|1757.59|1758.35|1757.85|1758.57|1758.19|1757.04|1756.65|1200
1659105300000|2022-07-29 14:35:00|1758.38|1757.88|1758.83|1758.53|1759.81|1759.51|1758.27|1757.88|1243
1659105600000|2022-07-29 14:40:00|1758.88|1758.58|1760.34|1759.84|1760.65|1760.27|1757.99|1757.62|1260
1659105900000|2022-07-29 14:45:00|1760.25|1759.95|1761.78|1761.48|1762.64|1762.26|1760.08|1759.72|1440
1659106200000|2022-07-29 14:50:00|1761.79|1761.49|1762.12|1761.82|1763.36|1763.06|1761.79|1761.46|1291
1659106500000|2022-07-29 14:55:00|1762.09|1761.79|1763.21|1762.71|1763.69|1763.19|1761.82|1761.32|1442
1659106800000|2022-07-29 15:00:00|1763.05|1762.55|1764.6|1764.1|1765.25|1764.84|1762.35|1762.01|1513
1659107100000|2022-07-29 15:05:00|1764.52|1764.22|1764.19|1763.89|1765.22|1764.84|1763.82|1763.37|1326
1659107400000|2022-07-29 15:10:00|1764.21|1763.91|1764.69|1764.39|1765.28|1764.88|1763.49|1763.05|1168
1659107700000|2022-07-29 15:15:00|1764.7|1764.4|1765.23|1764.93|1765.92|1765.5|1764.51|1764.01|1256
1659108000000|2022-07-29 15:20:00|1765.24|1764.94|1764.02|1763.72|1765.92|1765.54|1763.71|1763.34|1099
1659108300000|2022-07-29 15:25:00|1764.12|1763.62|1765.53|1765.23|1766.15|1765.73|1763.95|1763.55|1119
1659108600000|2022-07-29 15:30:00|1765.36|1765.06|1763.48|1763.18|1765.77|1765.38|1763.48|1763.18|1034
1659108900000|2022-07-29 15:35:00|1763.05|1762.75|1763.47|1763.17|1764.37|1763.97|1762.94|1762.52|1062
1659109200000|2022-07-29 15:40:00|1763.64|1763.34|1765.95|1765.45|1766.01|1765.52|1763.56|1763.26|1026
1659109500000|2022-07-29 15:45:00|1765.96|1765.46|1766.98|1766.48|1767.01|1766.6|1765.68|1765.31|1154
1659109800000|2022-07-29 15:50:00|1766.92|1766.62|1766.94|1766.44|1767.2|1766.9|1766.15|1765.77|887
1659110100000|2022-07-29 15:55:00|1766.93|1766.43|1766.2|1765.7|1767.43|1767.06|1765.77|1765.27|1028
1659110400000|2022-07-29 16:00:00|1766.19|1765.69|1766.33|1766.03|1766.93|1766.53|1765.9|1765.47|806
1659110700000|2022-07-29 16:05:00|1766.34|1766.04|1764.71|1764.21|1766.99|1766.57|1764.53|1764.18|947
1659111000000|2022-07-29 16:10:00|1764.7|1764.2|1765.15|1764.65|1766.01|1765.58|1764.41|1763.94|1002
1659111300000|2022-07-29 16:15:00|1765.14|1764.64|1765.1|1764.8|1765.83|1765.42|1764.75|1764.36|926
1659111600000|2022-07-29 16:20:00|1765.2|1764.7|1764.32|1763.82|1765.2|1764.77|1763.9|1763.51|843
1659111900000|2022-07-29 16:25:00|1764.23|1763.93|1763.22|1762.72|1764.55|1764.17|1763.07|1762.68|745
1659112200000|2022-07-29 16:30:00|1763.23|1762.73|1763|1762.7|1763.74|1763.34|1762.76|1762.35|846
1659112500000|2022-07-29 16:35:00|1762.99|1762.69|1762.5|1762|1763.32|1762.93|1762.38|1762|709
1659112800000|2022-07-29 16:40:00|1762.4|1761.9|1762.63|1762.13|1763.07|1762.67|1762.13|1761.74|812
1659113100000|2022-07-29 16:45:00|1762.61|1762.11|1763.46|1762.96|1763.55|1763.15|1762.07|1761.7|922
1659113400000|2022-07-29 16:50:00|1763.47|1762.97|1763.59|1763.29|1763.93|1763.43|1763.27|1762.87|741
1659113700000|2022-07-29 16:55:00|1763.6|1763.3|1763.85|1763.35|1764.16|1763.76|1763.34|1762.94|632
1659114000000|2022-07-29 17:00:00|1763.76|1763.46|1762.86|1762.36|1764.09|1763.7|1762.74|1762.34|533
1659114300000|2022-07-29 17:05:00|1762.87|1762.37|1762.82|1762.32|1763.4|1763|1762.55|1762.15|632
1659114600000|2022-07-29 17:10:00|1762.84|1762.34|1763.33|1762.83|1763.88|1763.42|1762.75|1762.34|603
1659114900000|2022-07-29 17:15:00|1763.34|1762.84|1763.41|1762.91|1763.85|1763.4|1763.28|1762.84|555
1659115200000|2022-07-29 17:20:00|1763.4|1762.9|1762.98|1762.68|1763.8|1763.39|1762.96|1762.57|691
1659115500000|2022-07-29 17:25:00|1763.01|1762.71|1764.83|1764.53|1765.42|1765.1|1762.95|1762.56|991
1659115800000|2022-07-29 17:30:00|1764.89|1764.59|1764.07|1763.57|1765.06|1764.62|1763.96|1763.56|858
1659116100000|2022-07-29 17:35:00|1764.08|1763.58|1764.98|1764.68|1765.18|1764.77|1763.92|1763.52|612
1659116400000|2022-07-29 17:40:00|1764.99|1764.69|1765.53|1765.23|1765.66|1765.28|1764.45|1764.06|535
1659116700000|2022-07-29 17:45:00|1765.55|1765.25|1766.26|1765.76|1766.38|1765.95|1765.35|1764.95|550
1659117000000|2022-07-29 17:50:00|1766.19|1765.89|1766.63|1766.13|1766.76|1766.37|1766.15|1765.75|641
1659117300000|2022-07-29 17:55:00|1766.65|1766.15|1765.66|1765.16|1766.71|1766.32|1765.46|1765.09|550
1659117600000|2022-07-29 18:00:00|1765.58|1765.28|1766.23|1765.73|1766.29|1765.91|1765.39|1764.99|547
1659117900000|2022-07-29 18:05:00|1766.24|1765.74|1766.39|1765.89|1766.66|1766.29|1765.93|1765.52|578
1659118200000|2022-07-29 18:10:00|1766.37|1765.87|1766.23|1765.93|1766.66|1766.16|1765.55|1765.19|654
1659118500000|2022-07-29 18:15:00|1766.38|1765.88|1766.16|1765.86|1766.51|1766.11|1766.06|1765.67|646
1659118800000|2022-07-29 18:20:00|1766.26|1765.76|1765.86|1765.36|1766.33|1765.93|1765.66|1765.27|581
1659119100000|2022-07-29 18:25:00|1765.85|1765.35|1766.01|1765.71|1766.12|1765.74|1765.32|1764.96|606
1659119400000|2022-07-29 18:30:00|1765.99|1765.69|1766.2|1765.7|1766.49|1766.06|1765.61|1765.23|686
1659119700000|2022-07-29 18:35:00|1766.23|1765.73|1766.3|1765.8|1766.5|1766.11|1765.92|1765.53|566
1659120000000|2022-07-29 18:40:00|1766.32|1765.82|1766.22|1765.92|1766.32|1765.93|1765.42|1765.04|604
1659120300000|2022-07-29 18:45:00|1766.19|1765.89|1766.55|1766.05|1766.86|1766.4|1766.18|1765.82|578
1659120600000|2022-07-29 18:50:00|1766.61|1766.11|1764.45|1763.95|1766.63|1766.23|1764.29|1763.88|738
1659120900000|2022-07-29 18:55:00|1764.44|1763.94|1764.04|1763.74|1764.74|1764.34|1763.96|1763.59|897
1659121200000|2022-07-29 19:00:00|1764.06|1763.76|1765.2|1764.7|1765.42|1764.92|1763.71|1763.22|792
1659121500000|2022-07-29 19:05:00|1765.21|1764.71|1763.6|1763.1|1765.21|1764.71|1763.45|1762.95|716
1659121800000|2022-07-29 19:10:00|1763.57|1763.07|1762.28|1761.78|1763.57|1763.07|1762.2|1761.7|684
1659122100000|2022-07-29 19:15:00|1762.3|1761.8|1762.49|1761.99|1762.54|1762.04|1761.93|1761.43|669
1659122400000|2022-07-29 19:20:00|1762.48|1761.98|1761.72|1761.22|1762.71|1762.31|1761.45|1760.95|696
1659122700000|2022-07-29 19:25:00|1761.71|1761.21|1761.94|1761.44|1761.97|1761.57|1761.19|1760.69|570
1659123000000|2022-07-29 19:30:00|1761.95|1761.45|1762.5|1762|1762.86|1762.36|1761.95|1761.45|692
1659123300000|2022-07-29 19:35:00|1762.48|1761.98|1762.61|1762.11|1762.87|1762.44|1761.53|1761.1|640
1659123600000|2022-07-29 19:40:00|1762.6|1762.1|1762.38|1761.88|1762.6|1762.1|1761.23|1760.86|706
1659123900000|2022-07-29 19:45:00|1762.37|1761.87|1761.78|1761.28|1762.37|1761.87|1761.39|1760.97|800
1659124200000|2022-07-29 19:50:00|1761.8|1761.3|1761.93|1761.43|1762|1761.54|1761.25|1760.87|993
1659124500000|2022-07-29 19:55:00|1761.99|1761.49|1761.75|1761.25|1762.85|1762.41|1761.16|1760.8|1428
1659124800000|2022-07-29 20:00:00|1761.82|1761.32|1763.09|1762.59|1763.24|1762.74|1761.6|1761.26|992
1659125100000|2022-07-29 20:05:00|1763.11|1762.61|1763.1|1762.6|1763.23|1762.76|1762.79|1762.39|486
1659125400000|2022-07-29 20:10:00|1763.11|1762.61|1763.78|1763.28|1763.95|1763.45|1762.73|1762.23|546
1659125700000|2022-07-29 20:15:00|1763.81|1763.31|1763.95|1763.45|1764.13|1763.63|1763.66|1763.16|482
1659126000000|2022-07-29 20:20:00|1763.97|1763.47|1764.55|1764.05|1764.7|1764.2|1763.86|1763.36|418
1659126300000|2022-07-29 20:25:00|1764.57|1764.07|1765.63|1765.13|1765.85|1765.35|1764.54|1764.04|476
1659126600000|2022-07-29 20:30:00|1765.81|1765.31|1765.87|1765.37|1766.35|1765.85|1765.48|1764.98|377
1659126900000|2022-07-29 20:35:00|1765.85|1765.35|1765.88|1765.38|1766.08|1765.58|1765.68|1765.18|322
1659127200000|2022-07-29 20:40:00|1765.87|1765.37|1766.02|1765.52|1766.2|1765.7|1765.5|1765|275
1659127500000|2022-07-29 20:45:00|1765.99|1765.49|1765.89|1765.39|1766.44|1765.94|1765.6|1765.1|296
1659127800000|2022-07-29 20:50:00|1765.88|1765.38|1766.39|1765.89|1768.39|1766.33|1765.86|1763.41|410
1659128100000|2022-07-29 20:55:00|1766.63|1766.13|1766.52|1766.02|1768.95|1766.4|1765.78|1763.5|335
1659304800000|2022-07-31 22:00:00|1765.27|1764.77|1765.56|1765.06|1766.97|1765.08|1764.08|1762.67|597
1659305100000|2022-07-31 22:05:00|1765.5|1765|1765.48|1764.98|1765.71|1765.21|1764.81|1764.31|397
1659305400000|2022-07-31 22:10:00|1765.49|1764.99|1765.38|1764.88|1765.76|1765.26|1765.05|1764.55|347
1659305700000|2022-07-31 22:15:00|1765.4|1764.9|1764.77|1764.27|1765.45|1764.95|1764.49|1763.99|403
1659306000000|2022-07-31 22:20:00|1764.81|1764.31|1764.74|1764.24|1764.84|1764.34|1764.35|1763.85|289
1659306300000|2022-07-31 22:25:00|1764.73|1764.23|1764.5|1764|1765.46|1764.54|1764.32|1763.3|249
1659306600000|2022-07-31 22:30:00|1764.42|1763.92|1763.91|1763.41|1764.49|1763.99|1763.66|1763.16|403
1659306900000|2022-07-31 22:35:00|1763.94|1763.44|1763.94|1763.44|1764.19|1763.69|1763.55|1763.05|302
1659307200000|2022-07-31 22:40:00|1763.93|1763.43|1764.02|1763.52|1764.33|1763.83|1763.78|1763.4|250
1659307500000|2022-07-31 22:45:00|1764.03|1763.53|1763.6|1763.1|1764.09|1763.64|1763.37|1762.87|206
1659307800000|2022-07-31 22:50:00|1763.58|1763.08|1763.79|1763.29|1764.07|1763.57|1763.38|1762.89|232
1659308100000|2022-07-31 22:55:00|1763.8|1763.3|1763.66|1763.16|1763.84|1763.34|1763.36|1762.86|225
1659308400000|2022-07-31 23:00:00|1763.75|1763.25|1763.76|1763.26|1763.8|1763.3|1763.33|1762.83|255
1659308700000|2022-07-31 23:05:00|1763.75|1763.25|1763.55|1763.05|1763.81|1763.31|1763.39|1762.89|259
1659309000000|2022-07-31 23:10:00|1763.57|1763.07|1763.76|1763.26|1763.88|1763.38|1763.48|1762.98|251
1659309300000|2022-07-31 23:15:00|1763.77|1763.27|1763.31|1762.81|1763.85|1763.35|1763.13|1762.63|250
1659309600000|2022-07-31 23:20:00|1763.27|1762.77|1762.56|1762.06|1763.45|1762.95|1762.52|1762.02|330
1659309900000|2022-07-31 23:25:00|1762.55|1762.05|1762.86|1762.36|1762.9|1762.4|1762.4|1761.9|242
1659310200000|2022-07-31 23:30:00|1762.83|1762.33|1762.4|1761.9|1762.98|1762.48|1762.27|1761.77|246
1659310500000|2022-07-31 23:35:00|1762.38|1761.88|1762.1|1761.6|1762.5|1762|1761.95|1761.45|340
1659310800000|2022-07-31 23:40:00|1762.08|1761.58|1761.51|1761.01|1762.09|1761.59|1761.19|1760.69|420
1659311100000|2022-07-31 23:45:00|1761.52|1761.02|1762.33|1761.83|1762.47|1761.97|1761.35|1760.85|391
1659311400000|2022-07-31 23:50:00|1762.34|1761.84|1762.54|1762.04|1762.69|1762.19|1761.99|1761.49|341
1659311700000|2022-07-31 23:55:00|1762.6|1762.1|1762.53|1762.03|1762.71|1762.21|1762.04|1761.54|349
1659312000000|2022-08-01 00:00:00|1762.61|1762.11|1761.39|1761.09|1762.65|1762.15|1760.79|1760.29|802
1659312300000|2022-08-01 00:05:00|1761.36|1761.06|1761.96|1761.46|1762.24|1761.82|1761.21|1760.71|683
1659312600000|2022-08-01 00:10:00|1761.98|1761.48|1762.7|1762.2|1762.86|1762.36|1761.84|1761.37|629
1659312900000|2022-08-01 00:15:00|1762.69|1762.19|1763.24|1762.74|1763.34|1762.84|1762.55|1762.05|619
1659313200000|2022-08-01 00:20:00|1763.3|1762.8|1764.18|1763.68|1764.58|1764.08|1763.25|1762.75|671
1659313500000|2022-08-01 00:25:00|1764.16|1763.66|1763.87|1763.37|1764.26|1763.76|1763.38|1763.08|462
1659313800000|2022-08-01 00:30:00|1763.8|1763.3|1762.87|1762.37|1763.87|1763.37|1762.81|1762.31|529
1659314100000|2022-08-01 00:35:00|1762.89|1762.39|1762.62|1762.12|1762.89|1762.39|1762.15|1761.77|547
1659314400000|2022-08-01 00:40:00|1762.63|1762.13|1762.71|1762.21|1762.97|1762.47|1762.39|1761.89|452
1659314700000|2022-08-01 00:45:00|1762.7|1762.2|1763.47|1762.97|1763.51|1763.01|1762.38|1761.97|534
1659315000000|2022-08-01 00:50:00|1763.53|1763.03|1763.32|1762.82|1764.46|1763.96|1763.31|1762.81|700
1659315300000|2022-08-01 00:55:00|1763.22|1762.72|1763.04|1762.54|1763.64|1763.14|1762.73|1762.27|544
1659315600000|2022-08-01 01:00:00|1763.01|1762.51|1762.8|1762.3|1763.5|1763|1761.44|1760.94|1031
1659315900000|2022-08-01 01:05:00|1762.82|1762.32|1762.55|1762.05|1763.21|1762.76|1762.32|1761.93|842
1659316200000|2022-08-01 01:10:00|1762.54|1762.04|1762.22|1761.72|1763.43|1763.01|1762.15|1761.72|1102
1659316500000|2022-08-01 01:15:00|1762.21|1761.71|1763.34|1762.84|1763.47|1762.97|1762.06|1761.56|1067
1659316800000|2022-08-01 01:20:00|1763.33|1762.83|1764.47|1763.97|1764.61|1764.21|1763.3|1762.81|824
1659317100000|2022-08-01 01:25:00|1764.43|1763.93|1764.92|1764.42|1765.06|1764.57|1764.25|1763.87|740
1659317400000|2022-08-01 01:30:00|1764.94|1764.44|1766.05|1765.55|1766.17|1765.76|1764.3|1763.8|923
1659317700000|2022-08-01 01:35:00|1766.04|1765.54|1764.82|1764.32|1766.13|1765.63|1764.66|1764.23|858
1659318000000|2022-08-01 01:40:00|1764.83|1764.33|1763.71|1763.41|1764.86|1764.39|1763.64|1763.14|719
1659318300000|2022-08-01 01:45:00|1763.73|1763.43|1763.78|1763.28|1764.43|1763.93|1763.68|1763.21|664
1659318600000|2022-08-01 01:50:00|1763.75|1763.25|1763.56|1763.06|1764.18|1763.74|1763.55|1763.05|642
1659318900000|2022-08-01 01:55:00|1763.59|1763.09|1763.85|1763.35|1763.99|1763.49|1763.36|1762.92|639
1659319200000|2022-08-01 02:00:00|1763.83|1763.33|1763.87|1763.37|1764.56|1764.06|1763.67|1763.17|528
1659319500000|2022-08-01 02:05:00|1763.93|1763.43|1764.45|1763.95|1764.59|1764.16|1763.67|1763.19|487
1659319800000|2022-08-01 02:10:00|1764.44|1763.94|1764.15|1763.65|1764.65|1764.2|1764|1763.5|474
1659320100000|2022-08-01 02:15:00|1764.13|1763.63|1765.01|1764.71|1765.31|1764.81|1764.08|1763.58|372
1659320400000|2022-08-01 02:20:00|1765.11|1764.61|1765.07|1764.57|1765.2|1764.7|1764.7|1764.2|283
1659320700000|2022-08-01 02:25:00|1765.08|1764.58|1765.14|1764.64|1765.62|1765.12|1764.59|1764.18|437
1659321000000|2022-08-01 02:30:00|1765.12|1764.62|1764.89|1764.39|1765.34|1764.93|1764.7|1764.31|538
1659321300000|2022-08-01 02:35:00|1764.9|1764.4|1764.64|1764.14|1765.06|1764.57|1764.43|1764.01|451
1659321600000|2022-08-01 02:40:00|1764.6|1764.1|1764.26|1763.76|1764.73|1764.33|1764.23|1763.73|341
1659321900000|2022-08-01 02:45:00|1764.23|1763.73|1763.92|1763.42|1764.57|1764.23|1763.81|1763.38|597
1659322200000|2022-08-01 02:50:00|1763.97|1763.47|1764.08|1763.58|1764.22|1763.72|1763.75|1763.31|457
1659322500000|2022-08-01 02:55:00|1764.18|1763.68|1764.98|1764.48|1765.93|1765.43|1764.16|1763.66|797
1659322800000|2022-08-01 03:00:00|1764.97|1764.47|1764.47|1763.97|1765.33|1764.87|1764.27|1763.77|617
1659323100000|2022-08-01 03:05:00|1764.46|1763.96|1764.59|1764.09|1764.72|1764.22|1764.16|1763.66|364
1659323400000|2022-08-01 03:10:00|1764.6|1764.1|1763.64|1763.14|1764.64|1764.18|1763.43|1762.96|453
1659323700000|2022-08-01 03:15:00|1763.63|1763.13|1762.46|1761.96|1763.63|1763.23|1762.38|1761.88|806
1659324000000|2022-08-01 03:20:00|1762.51|1762.01|1762.79|1762.29|1762.89|1762.39|1762.27|1761.77|575
1659324300000|2022-08-01 03:25:00|1762.8|1762.3|1762.37|1761.87|1762.92|1762.42|1762.05|1761.65|483
1659324600000|2022-08-01 03:30:00|1762.36|1761.86|1762.32|1761.82|1762.64|1762.14|1762.1|1761.6|472
1659324900000|2022-08-01 03:35:00|1762.34|1761.84|1761.94|1761.44|1762.64|1762.14|1761.86|1761.44|436
1659325200000|2022-08-01 03:40:00|1761.95|1761.45|1762.32|1761.82|1762.42|1761.92|1761.61|1761.14|315
1659325500000|2022-08-01 03:45:00|1762.36|1761.86|1761.87|1761.37|1762.36|1761.86|1761.71|1761.3|298
1659325800000|2022-08-01 03:50:00|1761.89|1761.39|1762.17|1761.67|1762.49|1761.99|1761.74|1761.29|355
1659326100000|2022-08-01 03:55:00|1762.16|1761.66|1762.38|1761.88|1762.41|1761.91|1761.93|1761.43|366
1659326400000|2022-08-01 04:00:00|1762.39|1761.89|1762.01|1761.51|1762.41|1761.91|1761.68|1761.18|415
1659326700000|2022-08-01 04:05:00|1762.04|1761.54|1761.88|1761.38|1762.07|1761.67|1761.63|1761.13|409
1659327000000|2022-08-01 04:10:00|1761.85|1761.35|1761.61|1761.11|1762|1761.5|1761.58|1761.08|288
1659327300000|2022-08-01 04:15:00|1761.64|1761.14|1762.4|1761.9|1762.54|1762.04|1761.58|1761.08|327
1659327600000|2022-08-01 04:20:00|1762.44|1761.94|1762.5|1762|1762.82|1762.36|1762|1761.61|404
1659327900000|2022-08-01 04:25:00|1762.46|1761.96|1761.83|1761.33|1762.59|1762.19|1761.69|1761.25|319
1659328200000|2022-08-01 04:30:00|1761.82|1761.32|1762.51|1762.01|1762.81|1762.31|1761.5|1761.09|389
1659328500000|2022-08-01 04:35:00|1762.49|1761.99|1761.76|1761.26|1762.58|1762.23|1761.28|1760.94|323
1659328800000|2022-08-01 04:40:00|1761.78|1761.28|1760.28|1759.78|1761.78|1761.28|1759.96|1759.46|430
1659329100000|2022-08-01 04:45:00|1760.35|1759.85|1760.25|1759.75|1760.73|1760.23|1760|1759.5|493
1659329400000|2022-08-01 04:50:00|1760.24|1759.74|1760.47|1759.97|1760.64|1760.14|1760.11|1759.61|382
1659329700000|2022-08-01 04:55:00|1760.45|1759.95|1760.62|1760.12|1760.67|1760.17|1760.01|1759.51|408
1659330000000|2022-08-01 05:00:00|1760.59|1760.09|1760.28|1759.78|1760.75|1760.25|1760.2|1759.7|411
1659330300000|2022-08-01 05:05:00|1760.29|1759.79|1760.12|1759.62|1760.64|1760.14|1760.03|1759.53|337
1659330600000|2022-08-01 05:10:00|1760.14|1759.64|1760.35|1759.85|1760.5|1760|1759.78|1759.28|406
1659330900000|2022-08-01 05:15:00|1760.3|1759.8|1761.04|1760.54|1761.14|1760.68|1760.27|1759.77|471
1659331200000|2022-08-01 05:20:00|1760.98|1760.48|1760.94|1760.64|1761.16|1760.74|1760.58|1760.28|372
1659331500000|2022-08-01 05:25:00|1760.97|1760.67|1761.07|1760.57|1761.38|1760.99|1760.97|1760.52|408
1659331800000|2022-08-01 05:30:00|1761.05|1760.55|1760.85|1760.35|1761.28|1760.78|1760.26|1759.76|688
1659332100000|2022-08-01 05:35:00|1760.9|1760.4|1761.07|1760.57|1761.25|1760.75|1760.72|1760.25|465
1659332400000|2022-08-01 05:40:00|1761.08|1760.58|1760.72|1760.42|1761.4|1760.9|1760.49|1760.09|511
1659332700000|2022-08-01 05:45:00|1760.82|1760.32|1760.39|1759.89|1760.86|1760.45|1759.78|1759.37|545
1659333000000|2022-08-01 05:50:00|1760.36|1759.86|1759.21|1758.71|1760.47|1759.97|1758.67|1758.17|685
1659333300000|2022-08-01 05:55:00|1759.2|1758.7|1759.32|1758.82|1759.5|1759|1758.86|1758.36|617
1659333600000|2022-08-01 06:00:00|1759.43|1758.93|1760.41|1759.91|1760.47|1760.01|1759.31|1758.81|865
1659333900000|2022-08-01 06:05:00|1760.4|1759.9|1760.97|1760.47|1761.14|1760.71|1760.01|1759.6|752
1659334200000|2022-08-01 06:10:00|1760.95|1760.45|1761.41|1760.91|1761.58|1761.08|1760.49|1760|620
1659334500000|2022-08-01 06:15:00|1761.45|1760.95|1762.39|1761.89|1762.72|1762.22|1761.08|1760.58|687
1659334800000|2022-08-01 06:20:00|1762.37|1761.87|1762.46|1761.96|1763.17|1762.67|1762.2|1761.73|786
1659335100000|2022-08-01 06:25:00|1762.47|1761.97|1763.01|1762.51|1763.18|1762.68|1762.26|1761.79|658
1659335400000|2022-08-01 06:30:00|1763.02|1762.52|1762.94|1762.64|1763.09|1762.73|1761.97|1761.5|722
1659335700000|2022-08-01 06:35:00|1762.95|1762.65|1763.13|1762.83|1763.24|1762.83|1762.3|1761.9|655
1659336000000|2022-08-01 06:40:00|1763.12|1762.82|1764.3|1763.8|1764.32|1763.94|1762.5|1762.13|787
1659336300000|2022-08-01 06:45:00|1764.27|1763.77|1764.64|1764.14|1765.17|1764.77|1763.9|1763.4|891
1659336600000|2022-08-01 06:50:00|1764.62|1764.12|1764.03|1763.53|1764.75|1764.39|1763.41|1763.05|808
1659336900000|2022-08-01 06:55:00|1764.06|1763.56|1763.42|1763.12|1764.2|1763.7|1763.3|1762.81|788
1659337200000|2022-08-01 07:00:00|1763.51|1763.01|1764.76|1764.46|1764.93|1764.57|1762.99|1762.61|1028
1659337500000|2022-08-01 07:05:00|1764.86|1764.36|1765.8|1765.3|1766.03|1765.68|1763.89|1763.41|962
1659337800000|2022-08-01 07:10:00|1765.79|1765.29|1766.64|1766.34|1766.84|1766.43|1765.51|1765.1|930
1659338100000|2022-08-01 07:15:00|1766.71|1766.41|1766.81|1766.31|1767.71|1767.35|1766.52|1766.22|922
1659338400000|2022-08-01 07:20:00|1766.83|1766.33|1765.71|1765.41|1766.83|1766.33|1765.56|1765.21|858
1659338700000|2022-08-01 07:25:00|1765.72|1765.42|1766.48|1766.18|1767.35|1766.96|1765.72|1765.42|699
1659339000000|2022-08-01 07:30:00|1766.49|1766.19|1765.24|1764.74|1766.85|1766.48|1764.97|1764.59|983
1659339300000|2022-08-01 07:35:00|1765.22|1764.72|1765.11|1764.81|1765.37|1765|1764.39|1764|846
1659339600000|2022-08-01 07:40:00|1765.12|1764.82|1765.2|1764.9|1765.47|1765.15|1764.54|1764.14|841
1659339900000|2022-08-01 07:45:00|1765.23|1764.93|1764.54|1764.24|1765.45|1765.04|1763.92|1763.55|791
1659340200000|2022-08-01 07:50:00|1764.53|1764.23|1763.96|1763.46|1765.09|1764.69|1763.47|1763.14|806
1659340500000|2022-08-01 07:55:00|1763.85|1763.55|1764.67|1764.37|1765.21|1764.81|1763.69|1763.27|618
1659340800000|2022-08-01 08:00:00|1764.7|1764.4|1763.32|1763.02|1764.95|1764.61|1762.48|1762.1|954
1659341100000|2022-08-01 08:05:00|1763.31|1763.01|1764.08|1763.78|1764.34|1763.98|1763.12|1762.74|838
1659341400000|2022-08-01 08:10:00|1764.09|1763.79|1765.12|1764.82|1765.33|1764.95|1763.74|1763.42|814
1659341700000|2022-08-01 08:15:00|1765.14|1764.84|1765.12|1764.82|1765.65|1765.28|1764.77|1764.34|756
1659342000000|2022-08-01 08:20:00|1765.13|1764.83|1764.03|1763.73|1765.49|1765.16|1763.98|1763.68|696
1659342300000|2022-08-01 08:25:00|1764.08|1763.58|1765.48|1764.98|1765.58|1765.2|1763.96|1763.57|616
1659342600000|2022-08-01 08:30:00|1765.49|1764.99|1766.43|1766.13|1767.42|1767.08|1765.37|1764.98|678
1659342900000|2022-08-01 08:35:00|1766.44|1766.14|1766.28|1765.98|1767.02|1766.64|1766.19|1765.84|821
1659343200000|2022-08-01 08:40:00|1766.29|1765.99|1766.55|1766.25|1767.39|1767|1766.28|1765.89|801
1659343500000|2022-08-01 08:45:00|1766.56|1766.26|1766.68|1766.38|1766.84|1766.46|1765.39|1765|883
1659343800000|2022-08-01 08:50:00|1766.72|1766.42|1766.25|1765.95|1766.83|1766.43|1765.86|1765.49|621
1659344100000|2022-08-01 08:55:00|1766.23|1765.93|1765.71|1765.41|1766.6|1766.24|1765.06|1764.65|761
1659344400000|2022-08-01 09:00:00|1765.76|1765.46|1766.79|1766.49|1767.04|1766.66|1765.35|1764.96|760
1659344700000|2022-08-01 09:05:00|1766.78|1766.48|1766.9|1766.6|1767.33|1766.94|1765.97|1765.58|714
1659345000000|2022-08-01 09:10:00|1766.91|1766.61|1765.22|1764.92|1767.08|1766.68|1765.08|1764.68|820
1659345300000|2022-08-01 09:15:00|1765.21|1764.91|1766.27|1765.97|1766.3|1765.98|1764.97|1764.6|668
1659345600000|2022-08-01 09:20:00|1766.36|1765.86|1766.18|1765.88|1766.77|1766.42|1765.92|1765.52|733
1659345900000|2022-08-01 09:25:00|1766.16|1765.86|1766.11|1765.61|1766.46|1766.13|1765.62|1765.23|716
1659346200000|2022-08-01 09:30:00|1766.05|1765.75|1766.97|1766.47|1767.38|1766.88|1765.71|1765.41|1072
1659346500000|2022-08-01 09:35:00|1766.94|1766.44|1769.76|1769.26|1769.76|1769.36|1766.72|1766.33|973
1659346800000|2022-08-01 09:40:00|1769.79|1769.29|1771.23|1770.93|1771.49|1771.02|1769.32|1768.83|1140
1659347100000|2022-08-01 09:45:00|1771.22|1770.92|1770.95|1770.45|1771.41|1771|1770.13|1769.74|1180
1659347400000|2022-08-01 09:50:00|1770.94|1770.44|1772.05|1771.55|1772.05|1771.65|1770.62|1770.23|989
1659347700000|2022-08-01 09:55:00|1772.06|1771.56|1773.75|1773.25|1773.87|1773.53|1771.64|1771.32|1079
1659348000000|2022-08-01 10:00:00|1773.81|1773.51|1773.87|1773.37|1774.44|1773.94|1773.19|1772.79|1128
1659348300000|2022-08-01 10:05:00|1773.85|1773.35|1774.11|1773.61|1774.11|1773.72|1772.74|1772.36|932
1659348600000|2022-08-01 10:10:00|1774.1|1773.6|1772.85|1772.55|1774.22|1773.9|1772.78|1772.38|847
1659348900000|2022-08-01 10:15:00|1772.86|1772.56|1773.59|1773.09|1773.94|1773.54|1772.74|1772.25|867
1659349200000|2022-08-01 10:20:00|1773.5|1773.2|1774.07|1773.57|1774.08|1773.71|1773.4|1773|702
1659349500000|2022-08-01 10:25:00|1774.06|1773.56|1773.98|1773.48|1775.19|1774.85|1773.49|1773.08|962
1659349800000|2022-08-01 10:30:00|1773.9|1773.4|1773.75|1773.25|1774.62|1774.27|1773.37|1772.98|876
1659350100000|2022-08-01 10:35:00|1773.77|1773.27|1772.92|1772.42|1773.98|1773.56|1772.69|1772.3|905
1659350400000|2022-08-01 10:40:00|1772.91|1772.41|1772.46|1772.16|1773.05|1772.62|1772.25|1771.86|830
1659350700000|2022-08-01 10:45:00|1772.47|1772.17|1772.15|1771.85|1773.03|1772.64|1771.44|1771.08|734
1659351000000|2022-08-01 10:50:00|1772.14|1771.84|1771.75|1771.45|1772.74|1772.35|1771.69|1771.32|721
1659351300000|2022-08-01 10:55:00|1771.76|1771.46|1771.61|1771.11|1772.48|1772.07|1771.23|1770.84|838
1659351600000|2022-08-01 11:00:00|1771.65|1771.15|1771.92|1771.62|1772.4|1771.99|1771.48|1771.15|804
1659351900000|2022-08-01 11:05:00|1772.1|1771.6|1772.65|1772.35|1772.88|1772.52|1771.43|1771.03|715
1659352200000|2022-08-01 11:10:00|1772.64|1772.34|1773.31|1773.01|1773.56|1773.17|1772.56|1772.19|681
1659352500000|2022-08-01 11:15:00|1773.35|1773.05|1772.87|1772.37|1773.54|1773.17|1772.11|1771.77|806
1659352800000|2022-08-01 11:20:00|1772.88|1772.38|1772.23|1771.93|1773.25|1772.85|1772.08|1771.7|758
1659353100000|2022-08-01 11:25:00|1772.28|1771.98|1772.81|1772.51|1772.91|1772.52|1772.06|1771.67|668
1659353400000|2022-08-01 11:30:00|1772.8|1772.5|1772.22|1771.92|1772.99|1772.59|1771.92|1771.53|674
1659353700000|2022-08-01 11:35:00|1772.23|1771.93|1773.27|1772.77|1773.6|1773.22|1772.2|1771.9|775
1659354000000|2022-08-01 11:40:00|1773.19|1772.89|1772.55|1772.05|1773.73|1773.33|1772.41|1772.04|793
1659354300000|2022-08-01 11:45:00|1772.54|1772.04|1772.5|1772.2|1773.38|1773|1772.39|1771.98|884
1659354600000|2022-08-01 11:50:00|1772.51|1772.21|1772.64|1772.14|1772.75|1772.35|1772.11|1771.71|748
1659354900000|2022-08-01 11:55:00|1772.65|1772.15|1772.98|1772.48|1773.45|1773.08|1772.4|1772.01|704
1659355200000|2022-08-01 12:00:00|1773|1772.5|1773.07|1772.77|1773.37|1772.98|1772.17|1771.78|830
1659355500000|2022-08-01 12:05:00|1773.18|1772.68|1770.6|1770.1|1773.19|1772.73|1770.37|1770.03|1050
1659355800000|2022-08-01 12:10:00|1770.59|1770.09|1773.25|1772.95|1773.57|1773.19|1770.51|1770.09|987
1659356100000|2022-08-01 12:15:00|1773.28|1772.98|1774.69|1774.19|1774.74|1774.24|1772.79|1772.39|1060
1659356400000|2022-08-01 12:20:00|1774.68|1774.18|1772.57|1772.27|1775.56|1775.26|1771.96|1771.48|1309
1659356700000|2022-08-01 12:25:00|1772.49|1772.19|1772.6|1772.3|1773.89|1773.47|1771.86|1771.56|1010
1659357000000|2022-08-01 12:30:00|1772.78|1772.48|1768.56|1768.26|1772.8|1772.48|1768.42|1768.03|1131
1659357300000|2022-08-01 12:35:00|1768.52|1768.22|1769.01|1768.71|1769.25|1768.86|1767.61|1767.19|1142
1659357600000|2022-08-01 12:40:00|1768.99|1768.49|1766.64|1766.14|1768.99|1768.61|1765.97|1765.55|1332
1659357900000|2022-08-01 12:45:00|1766.65|1766.15|1767.92|1767.42|1767.97|1767.64|1766.18|1765.88|1013
1659358200000|2022-08-01 12:50:00|1767.83|1767.33|1768.2|1767.9|1768.9|1768.4|1766.86|1766.56|1206
1659358500000|2022-08-01 12:55:00|1768.22|1767.92|1769.71|1769.21|1770.56|1770.21|1767.94|1767.64|1222
1659358800000|2022-08-01 13:00:00|1769.61|1769.31|1769.96|1769.66|1772.57|1772.12|1768.93|1768.59|1489
1659359100000|2022-08-01 13:05:00|1769.95|1769.65|1772.7|1772.2|1772.78|1772.38|1769.84|1769.54|1308
1659359400000|2022-08-01 13:10:00|1772.68|1772.38|1772.95|1772.65|1773.47|1773.12|1771.94|1771.44|1252
1659359700000|2022-08-01 13:15:00|1772.96|1772.66|1773.84|1773.54|1774.4|1773.99|1772.65|1772.35|1126
1659360000000|2022-08-01 13:20:00|1773.83|1773.53|1771.63|1771.33|1774.6|1774.24|1771.51|1771.16|1240
1659360300000|2022-08-01 13:25:00|1771.67|1771.17|1770.65|1770.35|1772.39|1771.99|1770.34|1769.94|1136
1659360600000|2022-08-01 13:30:00|1770.64|1770.34|1770.33|1770.03|1771.14|1770.84|1768.7|1768.3|1508
1659360900000|2022-08-01 13:35:00|1770.25|1769.95|1771.88|1771.58|1772.14|1771.79|1768.87|1768.44|1462
1659361200000|2022-08-01 13:40:00|1771.77|1771.47|1771.96|1771.46|1772.5|1772.14|1770.64|1770.15|1365
1659361500000|2022-08-01 13:45:00|1771.76|1771.38|1774.13|1773.83|1775.01|1774.7|1771.63|1771.17|1615
1659361800000|2022-08-01 13:50:00|1774.1|1773.8|1772.56|1772.06|1774.27|1773.86|1771.57|1771.07|1495
1659362100000|2022-08-01 13:55:00|1772.58|1772.08|1773.93|1773.43|1774|1773.5|1772.07|1771.7|1264
1659362400000|2022-08-01 14:00:00|1773.5|1773|1770.37|1769.87|1773.59|1773.09|1767.8|1767.3|1985
1659362700000|2022-08-01 14:05:00|1770.36|1769.86|1770.6|1770.1|1772.11|1771.61|1768.27|1767.87|1577
1659363000000|2022-08-01 14:10:00|1770.58|1770.08|1772.96|1772.46|1773.26|1772.91|1770.03|1769.53|1447
1659363300000|2022-08-01 14:15:00|1772.95|1772.45|1771.3|1770.8|1773.35|1772.85|1770.77|1770.34|1342
1659363600000|2022-08-01 14:20:00|1771.34|1770.84|1769.06|1768.56|1771.34|1770.84|1768.75|1768.41|1295
1659363900000|2022-08-01 14:25:00|1769.07|1768.57|1767.9|1767.6|1769.11|1768.72|1766.48|1766.17|1358
1659364200000|2022-08-01 14:30:00|1767.91|1767.61|1768.01|1767.71|1768.62|1768.14|1767.09|1766.73|1300
1659364500000|2022-08-01 14:35:00|1767.98|1767.68|1768.99|1768.49|1769|1768.61|1767.1|1766.65|1392
1659364800000|2022-08-01 14:40:00|1768.96|1768.46|1768.89|1768.59|1769.16|1768.74|1767.32|1767.02|1081
1659365100000|2022-08-01 14:45:00|1768.9|1768.6|1770.77|1770.47|1771.13|1770.64|1768.86|1768.48|1135
1659365400000|2022-08-01 14:50:00|1770.78|1770.48|1769.64|1769.34|1771.26|1770.89|1769.55|1769.16|1134
1659365700000|2022-08-01 14:55:00|1769.66|1769.36|1768.44|1768.14|1769.85|1769.46|1767.51|1767.18|1091
1659366000000|2022-08-01 15:00:00|1768.63|1768.33|1766.62|1766.32|1768.87|1768.52|1766.37|1765.98|1145
1659366300000|2022-08-01 15:05:00|1766.54|1766.24|1765.12|1764.82|1767|1766.62|1764.41|1764.02|1220
1659366600000|2022-08-01 15:10:00|1765.11|1764.81|1767.36|1766.86|1767.36|1766.89|1765.01|1764.61|1066
1659366900000|2022-08-01 15:15:00|1767.39|1766.89|1766.16|1765.66|1767.67|1767.32|1766.03|1765.66|1096
1659367200000|2022-08-01 15:20:00|1766.15|1765.65|1767.58|1767.08|1767.68|1767.23|1765.13|1764.77|1111
1659367500000|2022-08-01 15:25:00|1767.57|1767.07|1767.74|1767.44|1768.45|1768.09|1766.64|1766.25|1005
1659367800000|2022-08-01 15:30:00|1767.71|1767.41|1768.93|1768.43|1769.05|1768.68|1767.71|1767.41|1010
1659368100000|2022-08-01 15:35:00|1768.91|1768.61|1768.55|1768.25|1769.34|1768.94|1768.39|1767.94|908
1659368400000|2022-08-01 15:40:00|1768.54|1768.24|1769.89|1769.39|1769.9|1769.4|1768.44|1768.07|892
1659368700000|2022-08-01 15:45:00|1769.88|1769.38|1769.32|1769.02|1770.19|1769.69|1769.26|1768.76|763
1659369000000|2022-08-01 15:50:00|1769.34|1769.04|1768.1|1767.6|1769.69|1769.19|1768.05|1767.55|809
1659369300000|2022-08-01 15:55:00|1768.15|1767.65|1769.19|1768.69|1769.29|1768.89|1768.11|1767.63|716
1659369600000|2022-08-01 16:00:00|1769.08|1768.58|1769.74|1769.24|1770.24|1769.88|1768.85|1768.46|704
1659369900000|2022-08-01 16:05:00|1769.76|1769.26|1769.45|1768.95|1769.95|1769.55|1769.22|1768.73|671
1659370200000|2022-08-01 16:10:00|1769.46|1768.96|1768.95|1768.45|1769.57|1769.18|1768.52|1768.14|650
1659370500000|2022-08-01 16:15:00|1768.94|1768.44|1769.15|1768.65|1769.39|1768.98|1768.34|1767.84|632
1659370800000|2022-08-01 16:20:00|1769.16|1768.66|1770.99|1770.69|1771.43|1771.11|1769.05|1768.55|805
1659371100000|2022-08-01 16:25:00|1771.11|1770.61|1770.97|1770.47|1771.17|1770.81|1770.44|1770.09|709
1659371400000|2022-08-01 16:30:00|1771|1770.5|1771.85|1771.55|1772.19|1771.78|1770.71|1770.21|715
1659371700000|2022-08-01 16:35:00|1771.79|1771.49|1772.48|1771.98|1772.56|1772.16|1771.49|1771.07|697
1659372000000|2022-08-01 16:40:00|1772.49|1771.99|1771.85|1771.35|1772.62|1772.22|1771.75|1771.31|688
1659372300000|2022-08-01 16:45:00|1771.86|1771.36|1772.83|1772.53|1773.1|1772.78|1771.82|1771.34|687
1659372600000|2022-08-01 16:50:00|1772.88|1772.38|1772.8|1772.3|1773.2|1772.81|1772.47|1772.07|667
1659372900000|2022-08-01 16:55:00|1772.73|1772.43|1773.36|1772.86|1773.74|1773.27|1772.73|1772.4|594
1659373200000|2022-08-01 17:00:00|1773.22|1772.92|1771.49|1770.99|1773.34|1772.93|1771.12|1770.76|661
1659373500000|2022-08-01 17:05:00|1771.44|1770.94|1770.68|1770.38|1771.67|1771.35|1770.68|1770.31|690
1659373800000|2022-08-01 17:10:00|1770.64|1770.34|1770.35|1769.85|1770.8|1770.41|1769.94|1769.64|652
1659374100000|2022-08-01 17:15:00|1770.34|1769.84|1770.03|1769.73|1770.77|1770.37|1769.65|1769.16|603
1659374400000|2022-08-01 17:20:00|1770.13|1769.63|1770.67|1770.17|1770.76|1770.38|1770.03|1769.56|539
1659374700000|2022-08-01 17:25:00|1770.68|1770.18|1771.02|1770.52|1771.87|1771.52|1770.34|1769.84|879
1659375000000|2022-08-01 17:30:00|1771.05|1770.55|1770|1769.7|1771.08|1770.71|1770|1769.65|778
1659375300000|2022-08-01 17:35:00|1770.05|1769.75|1770.88|1770.38|1770.91|1770.41|1769.86|1769.36|710
1659375600000|2022-08-01 17:40:00|1770.91|1770.41|1770.69|1770.19|1771.24|1770.84|1770.52|1770.05|610
1659375900000|2022-08-01 17:45:00|1770.68|1770.18|1770.31|1769.81|1770.73|1770.23|1769.64|1769.21|731
1659376200000|2022-08-01 17:50:00|1770.3|1769.8|1770.03|1769.53|1770.32|1769.83|1769.6|1769.24|700
1659376500000|2022-08-01 17:55:00|1769.94|1769.64|1769.37|1768.87|1770.11|1769.71|1768.98|1768.58|683
1659376800000|2022-08-01 18:00:00|1769.38|1768.88|1769.23|1768.73|1770.13|1769.73|1768.94|1768.52|673
1659377100000|2022-08-01 18:05:00|1769.21|1768.71|1769.43|1768.93|1769.68|1769.32|1768.71|1768.23|627
1659377400000|2022-08-01 18:10:00|1769.41|1768.91|1769.44|1768.94|1769.74|1769.33|1769.12|1768.72|464
1659377700000|2022-08-01 18:15:00|1769.43|1768.93|1768.45|1767.95|1769.7|1769.3|1768.27|1767.86|520
1659378000000|2022-08-01 18:20:00|1768.48|1767.98|1768.52|1768.02|1768.8|1768.4|1768.16|1767.72|558
1659378300000|2022-08-01 18:25:00|1768.51|1768.01|1768.99|1768.49|1769|1768.62|1768.03|1767.7|613
1659378600000|2022-08-01 18:30:00|1768.97|1768.47|1769.2|1768.7|1769.29|1768.88|1768.61|1768.11|589
1659378900000|2022-08-01 18:35:00|1769.21|1768.71|1768.32|1767.82|1769.25|1768.77|1768.03|1767.63|508
1659379200000|2022-08-01 18:40:00|1768.35|1767.85|1767.46|1766.96|1768.6|1768.1|1767.3|1766.81|558
1659379500000|2022-08-01 18:45:00|1767.45|1766.95|1767.84|1767.54|1768.11|1767.61|1766.71|1766.35|543
1659379800000|2022-08-01 18:50:00|1767.83|1767.53|1768.38|1768.08|1768.54|1768.09|1767.61|1767.2|583
1659380100000|2022-08-01 18:55:00|1768.4|1768.1|1769.56|1769.06|1769.57|1769.16|1768.3|1767.81|690
1659380400000|2022-08-01 19:00:00|1769.53|1769.03|1769.18|1768.68|1769.61|1769.24|1768.94|1768.53|784
1659380700000|2022-08-01 19:05:00|1769.17|1768.67|1769.85|1769.35|1770.15|1769.69|1768.94|1768.54|538
1659381000000|2022-08-01 19:10:00|1769.83|1769.33|1770.69|1770.19|1770.7|1770.27|1769.4|1769|584
1659381300000|2022-08-01 19:15:00|1770.64|1770.14|1770.94|1770.44|1771.11|1770.74|1770.28|1769.93|467
1659381600000|2022-08-01 19:20:00|1770.96|1770.46|1770.55|1770.25|1771.04|1770.63|1770.38|1770.01|437
1659381900000|2022-08-01 19:25:00|1770.54|1770.24|1771.39|1770.89|1771.53|1771.1|1770.49|1770.04|544
1659382200000|2022-08-01 19:30:00|1771.28|1770.98|1771.65|1771.15|1771.65|1771.16|1771|1770.65|358
1659382500000|2022-08-01 19:35:00|1771.64|1771.14|1771.11|1770.61|1772.01|1771.6|1771.09|1770.59|443
1659382800000|2022-08-01 19:40:00|1771.12|1770.62|1770.6|1770.1|1771.36|1770.88|1770.52|1770.09|658
1659383100000|2022-08-01 19:45:00|1770.61|1770.11|1770.92|1770.62|1771.25|1770.86|1770.4|1770.03|597
1659383400000|2022-08-01 19:50:00|1770.97|1770.67|1771.44|1770.94|1771.76|1771.33|1770.92|1770.51|646
1659383700000|2022-08-01 19:55:00|1771.46|1770.96|1771.22|1770.72|1772.17|1771.74|1770.84|1770.48|677
1659384000000|2022-08-01 20:00:00|1771.26|1770.76|1772.3|1771.8|1772.47|1772|1771.02|1770.64|494
1659384300000|2022-08-01 20:05:00|1772.31|1771.81|1771.83|1771.33|1772.36|1771.86|1771.52|1771.13|329
1659384600000|2022-08-01 20:10:00|1771.85|1771.35|1771.85|1771.35|1771.92|1771.46|1771.35|1770.96|354
1659384900000|2022-08-01 20:15:00|1771.86|1771.36|1771.86|1771.36|1771.99|1771.55|1771.71|1771.23|259
1659385200000|2022-08-01 20:20:00|1771.87|1771.37|1771.96|1771.46|1772|1771.59|1771.65|1771.26|216
1659385500000|2022-08-01 20:25:00|1771.81|1771.51|1772.21|1771.71|1772.23|1771.85|1771.79|1771.42|269
1659385800000|2022-08-01 20:30:00|1772.22|1771.72|1772.28|1771.78|1772.4|1771.9|1772.14|1771.64|188
1659386100000|2022-08-01 20:35:00|1772.33|1771.83|1772.32|1771.82|1772.45|1771.95|1772.07|1771.65|228
1659386400000|2022-08-01 20:40:00|1772.34|1771.84|1772.42|1771.92|1772.49|1771.99|1772.1|1771.72|192
1659386700000|2022-08-01 20:45:00|1772.45|1771.95|1772.81|1772.31|1772.95|1772.53|1772.41|1771.91|307
1659387000000|2022-08-01 20:50:00|1772.87|1772.37|1772.27|1771.97|1772.87|1772.37|1772.24|1771.79|385
1659387300000|2022-08-01 20:55:00|1772.28|1771.98|1772.36|1771.86|1772.77|1772.27|1772.09|1771.59|387
1659391200000|2022-08-01 22:00:00|1772.08|1771.58|1772.23|1771.73|1772.75|1772.25|1771.87|1771.37|360
1659391500000|2022-08-01 22:05:00|1772.21|1771.71|1771.8|1771.3|1772.31|1771.81|1771.75|1771.25|206
1659391800000|2022-08-01 22:10:00|1771.77|1771.27|1772.06|1771.56|1772.07|1771.57|1771.36|1770.86|212
1659392100000|2022-08-01 22:15:00|1771.99|1771.49|1772.28|1771.78|1772.33|1771.83|1771.85|1771.35|224
1659392400000|2022-08-01 22:20:00|1772.22|1771.72|1771.99|1771.49|1772.23|1771.73|1771.83|1771.33|179
1659392700000|2022-08-01 22:25:00|1771.96|1771.46|1772.19|1771.69|1772.38|1771.88|1771.82|1771.32|143
1659393000000|2022-08-01 22:30:00|1772.08|1771.58|1771.92|1771.62|1772.53|1772.03|1771.81|1771.43|186
1659393300000|2022-08-01 22:35:00|1771.91|1771.61|1772.12|1771.62|1772.24|1771.84|1771.71|1771.33|199
1659393600000|2022-08-01 22:40:00|1772.14|1771.64|1771.76|1771.26|1772.32|1771.92|1771.66|1771.22|212
1659393900000|2022-08-01 22:45:00|1771.77|1771.27|1771.97|1771.47|1772.04|1771.54|1771.53|1771.03|259
1659394200000|2022-08-01 22:50:00|1772.02|1771.52|1772.31|1772.01|1772.67|1772.22|1771.88|1771.45|244
1659394500000|2022-08-01 22:55:00|1772.45|1771.95|1772.04|1771.54|1772.62|1772.15|1772.03|1771.54|206
1659394800000|2022-08-01 23:00:00|1772.05|1771.55|1771.82|1771.32|1772.24|1771.84|1771.55|1771.05|273
1659395100000|2022-08-01 23:05:00|1771.8|1771.3|1772.35|1772.05|1772.66|1772.24|1771.76|1771.3|294
1659395400000|2022-08-01 23:10:00|1772.45|1771.95|1772.29|1771.99|1772.66|1772.23|1772.26|1771.86|235
1659395700000|2022-08-01 23:15:00|1772.28|1771.98|1771.89|1771.39|1772.44|1772.04|1771.8|1771.3|225
1659396000000|2022-08-01 23:20:00|1771.84|1771.34|1772.26|1771.76|1772.32|1771.86|1771.66|1771.16|245
1659396300000|2022-08-01 23:25:00|1772.27|1771.77|1772.29|1771.79|1772.4|1771.9|1772.16|1771.69|200
1659396600000|2022-08-01 23:30:00|1772.28|1771.78|1772.46|1771.96|1772.57|1772.16|1772.15|1771.72|208
1659396900000|2022-08-01 23:35:00|1772.47|1771.97|1772.33|1771.83|1772.56|1772.06|1772.3|1771.8|152
1659397200000|2022-08-01 23:40:00|1772.29|1771.79|1772.32|1771.82|1772.36|1771.86|1771.95|1771.45|206
1659397500000|2022-08-01 23:45:00|1772.31|1771.81|1772.05|1771.55|1772.44|1772.05|1771.94|1771.51|255
1659397800000|2022-08-01 23:50:00|1772.04|1771.54|1772.13|1771.63|1772.16|1771.77|1771.84|1771.35|265
1659398100000|2022-08-01 23:55:00|1772.12|1771.62|1772.61|1772.11|1772.61|1772.11|1771.82|1771.42|307
1659398400000|2022-08-02 00:00:00|1772.6|1772.1|1771.93|1771.43|1772.87|1772.37|1771.78|1771.28|614
1659398700000|2022-08-02 00:05:00|1771.94|1771.44|1771.29|1770.79|1772.15|1771.66|1771.17|1770.67|600
1659399000000|2022-08-02 00:10:00|1771.24|1770.74|1772.1|1771.6|1772.25|1771.83|1771.11|1770.66|608
1659399300000|2022-08-02 00:15:00|1772.05|1771.55|1773.85|1773.35|1774.13|1773.63|1771.96|1771.53|855
1659399600000|2022-08-02 00:20:00|1773.8|1773.3|1775.72|1775.22|1775.73|1775.23|1773.8|1773.3|820
1659399900000|2022-08-02 00:25:00|1775.68|1775.18|1774.79|1774.29|1776.07|1775.57|1774.25|1773.75|1001
1659400200000|2022-08-02 00:30:00|1774.9|1774.4|1774.99|1774.49|1775.52|1775.05|1774.48|1773.98|927
1659400500000|2022-08-02 00:35:00|1775|1774.5|1778.25|1777.75|1778.58|1778.08|1775|1774.5|1054
1659400800000|2022-08-02 00:40:00|1778.27|1777.77|1779.01|1778.51|1779.93|1779.43|1778.27|1777.77|1103
1659401100000|2022-08-02 00:45:00|1779.21|1778.71|1778.99|1778.49|1779.54|1779.04|1778.45|1777.95|778
1659401400000|2022-08-02 00:50:00|1779.01|1778.51|1778.75|1778.25|1779.41|1778.96|1778.71|1778.21|829
1659401700000|2022-08-02 00:55:00|1778.84|1778.34|1780.65|1780.15|1780.86|1780.46|1778.6|1778.1|870
1659402000000|2022-08-02 01:00:00|1780.67|1780.17|1779.22|1778.72|1780.7|1780.2|1778.72|1778.22|1178
1659402300000|2022-08-02 01:05:00|1779.23|1778.73|1779.91|1779.41|1779.97|1779.47|1779.11|1778.61|904
1659402600000|2022-08-02 01:10:00|1779.9|1779.4|1778.58|1778.08|1780.2|1779.7|1778.42|1777.92|915
1659402900000|2022-08-02 01:15:00|1778.59|1778.09|1777.35|1777.05|1778.6|1778.1|1777.05|1776.57|1196
1659403200000|2022-08-02 01:20:00|1777.36|1777.06|1778.9|1778.4|1779.03|1778.62|1777.34|1776.97|722
1659403500000|2022-08-02 01:25:00|1778.81|1778.51|1777.87|1777.37|1778.93|1778.54|1777.45|1776.95|667
1659403800000|2022-08-02 01:30:00|1777.9|1777.4|1779.06|1778.76|1779.53|1779.03|1777.77|1777.27|1059
1659404100000|2022-08-02 01:35:00|1779.07|1778.77|1777.59|1777.09|1779.3|1778.95|1777.5|1777|874
1659404400000|2022-08-02 01:40:00|1777.61|1777.11|1777.03|1776.53|1777.83|1777.33|1776.78|1776.28|834
1659404700000|2022-08-02 01:45:00|1777.04|1776.54|1777.06|1776.76|1777.12|1776.82|1776.4|1775.9|749
1659405000000|2022-08-02 01:50:00|1777.19|1776.69|1777.25|1776.75|1777.85|1777.35|1776.66|1776.32|657
1659405300000|2022-08-02 01:55:00|1777.26|1776.76|1777.83|1777.33|1778.05|1777.55|1776.8|1776.42|658
1659405600000|2022-08-02 02:00:00|1777.78|1777.28|1778.43|1777.93|1779.09|1778.59|1777.77|1777.27|712
1659405900000|2022-08-02 02:05:00|1778.46|1777.96|1778.39|1777.89|1778.72|1778.22|1777.89|1777.46|626
1659406200000|2022-08-02 02:10:00|1778.38|1777.88|1777.61|1777.11|1778.38|1777.88|1777.11|1776.7|629
1659406500000|2022-08-02 02:15:00|1777.64|1777.14|1777.69|1777.19|1777.84|1777.44|1777.22|1776.72|399
1659406800000|2022-08-02 02:20:00|1777.7|1777.2|1777.38|1776.88|1778.35|1777.87|1777.32|1776.82|588
1659407100000|2022-08-02 02:25:00|1777.39|1776.89|1776.89|1776.39|1777.4|1776.9|1776.72|1776.31|535
1659407400000|2022-08-02 02:30:00|1776.88|1776.38|1777.07|1776.57|1778.01|1777.51|1776.83|1776.37|635
1659407700000|2022-08-02 02:35:00|1777.06|1776.56|1776.47|1775.97|1777.22|1776.8|1776.29|1775.79|578
1659408000000|2022-08-02 02:40:00|1776.48|1775.98|1776.05|1775.55|1777.33|1776.83|1776.02|1775.52|770
1659408300000|2022-08-02 02:45:00|1776.07|1775.57|1774.92|1774.42|1776.07|1775.62|1774.77|1774.27|779
1659408600000|2022-08-02 02:50:00|1774.86|1774.36|1774.76|1774.26|1774.89|1774.45|1774.29|1773.87|689
1659408900000|2022-08-02 02:55:00|1774.77|1774.27|1775.97|1775.47|1776.3|1775.8|1774.71|1774.21|701
1659409200000|2022-08-02 03:00:00|1775.94|1775.44|1774.97|1774.47|1775.94|1775.44|1774.95|1774.45|611
1659409500000|2022-08-02 03:05:00|1774.98|1774.48|1775.57|1775.07|1775.87|1775.48|1774.98|1774.48|486
1659409800000|2022-08-02 03:10:00|1775.58|1775.08|1774.35|1773.85|1775.68|1775.21|1773.88|1773.47|707
1659410100000|2022-08-02 03:15:00|1774.31|1773.81|1775.04|1774.54|1775.29|1774.79|1774.22|1773.72|603
1659410400000|2022-08-02 03:20:00|1775.03|1774.53|1773.71|1773.21|1775.08|1774.58|1773.15|1772.65|667
1659410700000|2022-08-02 03:25:00|1773.77|1773.27|1774.25|1773.75|1774.94|1774.53|1773.52|1773.02|794
1659411000000|2022-08-02 03:30:00|1774.26|1773.76|1774.56|1774.06|1774.86|1774.36|1774.2|1773.7|506
1659411300000|2022-08-02 03:35:00|1774.54|1774.04|1774.34|1773.84|1774.96|1774.46|1774.02|1773.52|514
1659411600000|2022-08-02 03:40:00|1774.36|1773.86|1775.22|1774.72|1775.24|1774.74|1774.33|1773.83|441
1659411900000|2022-08-02 03:45:00|1775.21|1774.71|1775.05|1774.55|1775.21|1774.71|1774.71|1774.21|316
1659412200000|2022-08-02 03:50:00|1775.04|1774.54|1775.08|1774.58|1775.29|1774.79|1774.87|1774.37|304
1659412500000|2022-08-02 03:55:00|1775.07|1774.57|1774.99|1774.49|1775.28|1774.84|1774.66|1774.16|301
1659412800000|2022-08-02 04:00:00|1775.01|1774.51|1774.69|1774.19|1775.23|1774.73|1774.63|1774.14|371
1659413100000|2022-08-02 04:05:00|1774.7|1774.2|1774.27|1773.77|1774.94|1774.53|1774.12|1773.77|339
1659413400000|2022-08-02 04:10:00|1774.28|1773.78|1773.75|1773.25|1774.43|1774.03|1773.29|1772.79|423
1659413700000|2022-08-02 04:15:00|1773.74|1773.24|1774.6|1774.1|1774.65|1774.27|1773.58|1773.13|333
1659414000000|2022-08-02 04:20:00|1774.59|1774.09|1774.05|1773.55|1774.62|1774.2|1773.72|1773.37|358
1659414300000|2022-08-02 04:25:00|1774.04|1773.54|1774.48|1773.98|1774.5|1774|1773.71|1773.21|372
1659414600000|2022-08-02 04:30:00|1774.47|1773.97|1774.07|1773.57|1774.48|1773.98|1773.7|1773.2|890
1659414900000|2022-08-02 04:35:00|1774.03|1773.53|1774.27|1773.77|1774.5|1774|1774.02|1773.52|515
1659415200000|2022-08-02 04:40:00|1774.32|1773.82|1773.84|1773.34|1774.76|1774.26|1773.71|1773.31|448
1659415500000|2022-08-02 04:45:00|1773.86|1773.36|1774.11|1773.61|1774.22|1773.72|1773.47|1773.11|544
1659415800000|2022-08-02 04:50:00|1774.1|1773.6|1773.36|1772.86|1774.14|1773.64|1773.03|1772.65|491
1659416100000|2022-08-02 04:55:00|1773.35|1772.85|1773.25|1772.75|1773.49|1772.99|1773.01|1772.51|470
1659416400000|2022-08-02 05:00:00|1773.23|1772.73|1772.98|1772.48|1773.9|1773.4|1772.77|1772.35|578
1659416700000|2022-08-02 05:05:00|1772.93|1772.43|1773.85|1773.35|1774.04|1773.54|1772.64|1772.24|520
1659417000000|2022-08-02 05:10:00|1773.87|1773.37|1773.55|1773.05|1773.9|1773.49|1773.28|1772.89|488
1659417300000|2022-08-02 05:15:00|1773.58|1773.08|1773.82|1773.32|1774.06|1773.67|1773.21|1772.74|501
1659417600000|2022-08-02 05:20:00|1773.81|1773.31|1774.28|1773.78|1774.38|1773.96|1773.52|1773.08|479
1659417900000|2022-08-02 05:25:00|1774.27|1773.77|1774.83|1774.33|1774.94|1774.44|1774.09|1773.59|569
1659418200000|2022-08-02 05:30:00|1774.85|1774.35|1773.47|1772.97|1774.88|1774.38|1773.31|1772.81|830
1659418500000|2022-08-02 05:35:00|1773.46|1772.96|1773.48|1772.98|1774.08|1773.58|1773.33|1772.83|538
1659418800000|2022-08-02 05:40:00|1773.46|1772.96|1772.78|1772.28|1773.58|1773.08|1772.72|1772.28|571
1659419100000|2022-08-02 05:45:00|1772.77|1772.27|1771.98|1771.48|1772.8|1772.35|1771.64|1771.21|746
1659419400000|2022-08-02 05:50:00|1772.06|1771.56|1772.3|1771.8|1772.93|1772.43|1771.74|1771.24|643
1659419700000|2022-08-02 05:55:00|1772.31|1771.81|1772.82|1772.32|1772.88|1772.41|1772.2|1771.79|485
1659420000000|2022-08-02 06:00:00|1772.81|1772.31|1772.32|1771.82|1772.99|1772.49|1772.12|1771.62|823
1659420300000|2022-08-02 06:05:00|1772.34|1771.84|1773.28|1772.78|1773.4|1773|1772.07|1771.57|806
1659420600000|2022-08-02 06:10:00|1773.36|1772.86|1773.75|1773.25|1773.84|1773.34|1772.89|1772.39|665
1659420900000|2022-08-02 06:15:00|1773.76|1773.26|1774.4|1773.9|1774.41|1773.91|1773.12|1772.69|723
1659421200000|2022-08-02 06:20:00|1774.42|1773.92|1774.18|1773.68|1774.42|1773.92|1772.98|1772.64|877
1659421500000|2022-08-02 06:25:00|1774.17|1773.67|1774.39|1773.89|1775.08|1774.58|1773.62|1773.29|1051
1659421800000|2022-08-02 06:30:00|1774.4|1773.9|1773.54|1773.04|1774.4|1773.9|1773.06|1772.56|785
1659422100000|2022-08-02 06:35:00|1773.58|1773.08|1775.38|1774.88|1775.42|1774.92|1773.51|1773.01|766
1659422400000|2022-08-02 06:40:00|1775.4|1774.9|1775.89|1775.59|1776.5|1776.03|1775.25|1774.76|898
1659422700000|2022-08-02 06:45:00|1775.9|1775.6|1775.71|1775.21|1776.08|1775.69|1775.26|1774.86|747
1659423000000|2022-08-02 06:50:00|1775.72|1775.22|1775.23|1774.73|1775.8|1775.34|1775.11|1774.7|699
1659423300000|2022-08-02 06:55:00|1775.2|1774.7|1774.76|1774.26|1775.48|1775.14|1774.46|1774|970
1659423600000|2022-08-02 07:00:00|1774.75|1774.25|1774.1|1773.8|1775.3|1775|1773.98|1773.59|1160
1659423900000|2022-08-02 07:05:00|1774.19|1773.89|1773.96|1773.66|1774.4|1774.03|1773.03|1772.64|1236
1659424200000|2022-08-02 07:10:00|1773.91|1773.61|1773.77|1773.27|1774.11|1773.73|1772.75|1772.29|1105
1659424500000|2022-08-02 07:15:00|1773.75|1773.25|1773.04|1772.54|1773.86|1773.56|1772.66|1772.22|1140
1659424800000|2022-08-02 07:20:00|1773.1|1772.6|1772.42|1772.12|1773.12|1772.74|1771.62|1771.19|919
1659425100000|2022-08-02 07:25:00|1772.41|1772.11|1772.8|1772.3|1772.94|1772.44|1771.3|1770.93|779
1659425400000|2022-08-02 07:30:00|1772.78|1772.28|1771.79|1771.29|1773.36|1772.94|1771.46|1771.08|1254
1659425700000|2022-08-02 07:35:00|1771.81|1771.31|1770.82|1770.32|1771.87|1771.54|1769.12|1768.62|1195
1659426000000|2022-08-02 07:40:00|1770.92|1770.42|1771.99|1771.49|1772.58|1772.2|1770.9|1770.4|947
1659426300000|2022-08-02 07:45:00|1772.03|1771.53|1771.99|1771.69|1772.46|1772.07|1771.55|1771.16|902
1659426600000|2022-08-02 07:50:00|1772|1771.7|1772.63|1772.33|1773.04|1772.6|1772|1771.65|880
1659426900000|2022-08-02 07:55:00|1772.73|1772.43|1772.52|1772.02|1773.29|1772.85|1772.27|1771.84|903
1659427200000|2022-08-02 08:00:00|1772.51|1772.01|1771.64|1771.14|1773|1772.5|1771.33|1770.98|974
1659427500000|2022-08-02 08:05:00|1771.63|1771.13|1771.32|1770.82|1771.89|1771.54|1771.1|1770.76|803
1659427800000|2022-08-02 08:10:00|1771.25|1770.95|1771.34|1771.04|1771.74|1771.33|1770.86|1770.51|767
1659428100000|2022-08-02 08:15:00|1771.36|1771.06|1773.4|1772.9|1773.64|1773.14|1770.62|1770.29|959
1659428400000|2022-08-02 08:20:00|1773.41|1772.91|1772.26|1771.76|1773.5|1773.03|1772.14|1771.73|982
1659428700000|2022-08-02 08:25:00|1772.25|1771.75|1771.47|1770.97|1772.26|1771.84|1770.96|1770.53|1013
1659429000000|2022-08-02 08:30:00|1771.45|1770.95|1771.24|1770.94|1772.01|1771.58|1770.93|1770.54|928
1659429300000|2022-08-02 08:35:00|1771.25|1770.95|1771.44|1771.14|1772.06|1771.56|1771|1770.58|910
1659429600000|2022-08-02 08:40:00|1771.47|1771.17|1771.99|1771.49|1772.14|1771.76|1771.12|1770.71|832
1659429900000|2022-08-02 08:45:00|1771.98|1771.48|1772.94|1772.64|1773.12|1772.74|1771.84|1771.44|689
1659430200000|2022-08-02 08:50:00|1772.91|1772.61|1773.92|1773.42|1774.59|1774.19|1772.83|1772.45|772
1659430500000|2022-08-02 08:55:00|1773.9|1773.4|1773.61|1773.31|1774.1|1773.67|1773.57|1773.12|671
1659430800000|2022-08-02 09:00:00|1773.58|1773.28|1774.67|1774.17|1774.92|1774.43|1772.95|1772.58|858
1659431100000|2022-08-02 09:05:00|1774.69|1774.19|1774.04|1773.54|1774.97|1774.47|1773.79|1773.45|668
1659431400000|2022-08-02 09:10:00|1773.83|1773.53|1773.85|1773.35|1774.17|1773.83|1773.52|1773.15|695
1659431700000|2022-08-02 09:15:00|1773.84|1773.34|1774.12|1773.62|1774.46|1774.12|1773.42|1773.05|609
1659432000000|2022-08-02 09:20:00|1774.1|1773.6|1773.46|1773.16|1774.15|1773.72|1773.31|1772.93|564
1659432300000|2022-08-02 09:25:00|1773.56|1773.06|1773.7|1773.2|1773.89|1773.59|1773.24|1772.82|639
1659432600000|2022-08-02 09:30:00|1773.75|1773.25|1774.33|1774.03|1774.52|1774.13|1772.79|1772.38|756
1659432900000|2022-08-02 09:35:00|1774.34|1774.04|1774.45|1773.95|1774.89|1774.43|1774.04|1773.64|659
1659433200000|2022-08-02 09:40:00|1774.44|1773.94|1774.82|1774.52|1774.99|1774.56|1774.33|1773.92|671
1659433500000|2022-08-02 09:45:00|1774.81|1774.51|1775.16|1774.66|1775.4|1774.98|1774.43|1774.04|705
1659433800000|2022-08-02 09:50:00|1775.07|1774.77|1774.87|1774.37|1775.41|1775|1774.55|1774.14|697
1659434100000|2022-08-02 09:55:00|1774.86|1774.36|1774.98|1774.48|1774.99|1774.6|1773.94|1773.57|763
1659434400000|2022-08-02 10:00:00|1775.01|1774.51|1774.78|1774.48|1776.45|1776.06|1774.29|1773.91|913
1659434700000|2022-08-02 10:05:00|1774.81|1774.51|1773.84|1773.54|1775.55|1775.05|1773.67|1773.3|712
1659435000000|2022-08-02 10:10:00|1773.85|1773.55|1774.55|1774.05|1774.61|1774.2|1773.61|1773.28|529
1659435300000|2022-08-02 10:15:00|1774.54|1774.04|1776.5|1776|1776.73|1776.33|1774.43|1774.04|809
1659435600000|2022-08-02 10:20:00|1776.49|1775.99|1775.44|1775.14|1776.69|1776.27|1775.31|1774.89|618
1659435900000|2022-08-02 10:25:00|1775.55|1775.05|1775.92|1775.42|1776.07|1775.65|1775.2|1774.75|601
1659436200000|2022-08-02 10:30:00|1775.93|1775.43|1775.24|1774.94|1776.03|1775.59|1775.04|1774.63|682
1659436500000|2022-08-02 10:35:00|1775.26|1774.96|1775.78|1775.48|1775.91|1775.52|1775.21|1774.81|550
1659436800000|2022-08-02 10:40:00|1775.79|1775.49|1775.28|1774.98|1776.07|1775.66|1775.03|1774.64|594
1659437100000|2022-08-02 10:45:00|1775.34|1775.04|1774.19|1773.69|1775.45|1775.05|1773.8|1773.41|714
1659437400000|2022-08-02 10:50:00|1774.2|1773.7|1774.42|1774.12|1774.91|1774.52|1774.08|1773.68|671
1659437700000|2022-08-02 10:55:00|1774.43|1774.13|1773.97|1773.47|1774.88|1774.44|1773.85|1773.42|680
1659438000000|2022-08-02 11:00:00|1773.98|1773.48|1776.05|1775.55|1776.35|1775.97|1773.7|1773.32|820
1659438300000|2022-08-02 11:05:00|1776.04|1775.54|1776.92|1776.42|1777.04|1776.63|1775.46|1775.07|802
1659438600000|2022-08-02 11:10:00|1776.93|1776.43|1777.19|1776.69|1777.72|1777.37|1776.57|1776.15|699
1659438900000|2022-08-02 11:15:00|1777.14|1776.64|1778.28|1777.98|1778.9|1778.4|1776.84|1776.44|891
1659439200000|2022-08-02 11:20:00|1778.38|1777.88|1779.33|1778.83|1780.07|1779.57|1778.27|1777.88|957
1659439500000|2022-08-02 11:25:00|1779.25|1778.95|1779.84|1779.54|1779.9|1779.54|1778.05|1777.64|925
1659439800000|2022-08-02 11:30:00|1779.94|1779.44|1778.21|1777.71|1779.99|1779.58|1778.16|1777.71|954
1659440100000|2022-08-02 11:35:00|1778.34|1777.84|1778.62|1778.32|1779.04|1778.54|1778.07|1777.57|928
1659440400000|2022-08-02 11:40:00|1778.68|1778.18|1779.33|1779.03|1779.58|1779.17|1778.68|1778.18|760
1659440700000|2022-08-02 11:45:00|1779.34|1779.04|1779.65|1779.15|1780.11|1779.7|1778.98|1778.62|821
1659441000000|2022-08-02 11:50:00|1779.66|1779.16|1779.04|1778.54|1779.95|1779.54|1778.86|1778.46|966
1659441300000|2022-08-02 11:55:00|1778.91|1778.61|1778.94|1778.44|1779.35|1778.95|1778.26|1777.76|1154
1659441600000|2022-08-02 12:00:00|1778.96|1778.46|1779.38|1778.88|1779.84|1779.52|1778.59|1778.22|1044
1659441900000|2022-08-02 12:05:00|1779.39|1778.89|1778.74|1778.44|1779.98|1779.6|1778.69|1778.3|852
1659442200000|2022-08-02 12:10:00|1778.68|1778.38|1779.37|1778.87|1780.29|1779.84|1778.59|1778.21|938
1659442500000|2022-08-02 12:15:00|1779.36|1779.06|1778.28|1777.78|1781.88|1781.41|1778.2|1777.77|1193
1659442800000|2022-08-02 12:20:00|1778.23|1777.73|1785.36|1785.06|1785.5|1785.07|1778.23|1777.73|1561
1659443100000|2022-08-02 12:25:00|1785.37|1785.07|1785.38|1785.08|1786.26|1785.76|1783.88|1783.4|1607
1659443400000|2022-08-02 12:30:00|1785.39|1785.09|1787.74|1787.44|1788.36|1787.95|1785.28|1784.78|1426
1659443700000|2022-08-02 12:35:00|1787.84|1787.34|1787.02|1786.72|1787.9|1787.5|1786.01|1785.61|1141
1659444000000|2022-08-02 12:40:00|1787.03|1786.73|1785.62|1785.32|1787.24|1786.94|1785.55|1785.12|1139
1659444300000|2022-08-02 12:45:00|1785.65|1785.35|1785.11|1784.61|1786.93|1786.5|1784.79|1784.44|1084
1659444600000|2022-08-02 12:50:00|1785.06|1784.56|1785.95|1785.45|1786.85|1786.44|1785.06|1784.56|955
1659444900000|2022-08-02 12:55:00|1785.94|1785.44|1785.25|1784.95|1785.95|1785.55|1784.5|1784.2|948
1659445200000|2022-08-02 13:00:00|1785.31|1785.01|1782.43|1782.13|1785.56|1785.1|1782.06|1781.61|1358
1659445500000|2022-08-02 13:05:00|1782.34|1782.04|1784.93|1784.63|1785.91|1785.53|1782.34|1781.94|1367
1659445800000|2022-08-02 13:10:00|1784.92|1784.62|1784.36|1783.86|1785.41|1785.04|1782.88|1782.55|1400
1659446100000|2022-08-02 13:15:00|1784.33|1783.83|1783.09|1782.59|1785.65|1785.3|1782.29|1781.87|1241
1659446400000|2022-08-02 13:20:00|1782.89|1782.49|1776.98|1776.68|1783.55|1783.05|1776.7|1776.2|1581
1659446700000|2022-08-02 13:25:00|1776.9|1776.6|1778.19|1777.89|1780.06|1779.66|1775.94|1775.61|1625
1659447000000|2022-08-02 13:30:00|1778.11|1777.81|1781.06|1780.76|1781.88|1781.38|1778.01|1777.63|1690
1659447300000|2022-08-02 13:35:00|1781.08|1780.78|1782.24|1781.94|1783.21|1782.78|1780.95|1780.55|1584
1659447600000|2022-08-02 13:40:00|1782.34|1781.84|1780.18|1779.88|1782.47|1782.17|1780|1779.62|1529
1659447900000|2022-08-02 13:45:00|1780.17|1779.87|1776.23|1775.93|1780.44|1780.06|1774.86|1774.36|1860
1659448200000|2022-08-02 13:50:00|1776.29|1775.99|1780.28|1779.78|1780.39|1779.98|1775.46|1775.04|1770
1659448500000|2022-08-02 13:55:00|1780.17|1779.67|1780.81|1780.31|1780.96|1780.46|1778.82|1778.32|1713
1659448800000|2022-08-02 14:00:00|1780.8|1780.3|1781.06|1780.56|1782.57|1782.15|1780.34|1779.89|1641
1659449100000|2022-08-02 14:05:00|1781.1|1780.6|1781.77|1781.27|1782.19|1781.88|1780.03|1779.58|1520
1659449400000|2022-08-02 14:10:00|1781.68|1781.38|1783.51|1783.01|1785.67|1785.37|1781.14|1780.75|1734
1659449700000|2022-08-02 14:15:00|1783.56|1783.06|1786.1|1785.8|1786.34|1785.99|1783.45|1783.06|1608
1659450000000|2022-08-02 14:20:00|1786.08|1785.78|1785.83|1785.33|1786.21|1785.8|1783.34|1782.96|1453
1659450300000|2022-08-02 14:25:00|1785.82|1785.32|1785.82|1785.52|1786.16|1785.74|1784.29|1783.93|1341
1659450600000|2022-08-02 14:30:00|1785.84|1785.54|1782.36|1782.06|1786.45|1786.08|1782.23|1781.84|1329
1659450900000|2022-08-02 14:35:00|1782.38|1782.08|1779.72|1779.42|1782.44|1782.08|1779.37|1779.03|1450
1659451200000|2022-08-02 14:40:00|1779.71|1779.41|1780.6|1780.1|1780.66|1780.16|1777.8|1777.37|1655
1659451500000|2022-08-02 14:45:00|1780.63|1780.13|1780.38|1780.08|1781.7|1781.3|1779.35|1779.05|1405
1659451800000|2022-08-02 14:50:00|1780.39|1780.09|1780.22|1779.92|1780.78|1780.35|1777.99|1777.51|1429
1659452100000|2022-08-02 14:55:00|1780.24|1779.94|1777.01|1776.71|1780.72|1780.36|1776.07|1775.6|1441
1659452400000|2022-08-02 15:00:00|1777.04|1776.74|1776.94|1776.64|1778.89|1778.54|1776.01|1775.6|1597
1659452700000|2022-08-02 15:05:00|1776.96|1776.66|1778.75|1778.45|1779|1778.65|1775.75|1775.45|1415
1659453000000|2022-08-02 15:10:00|1778.77|1778.47|1777.14|1776.84|1778.85|1778.47|1776.9|1776.52|1183
1659453300000|2022-08-02 15:15:00|1777.11|1776.81|1778.99|1778.69|1779.95|1779.56|1777.05|1776.69|1324
1659453600000|2022-08-02 15:20:00|1778.98|1778.68|1778.63|1778.33|1779.38|1778.97|1777.75|1777.34|1190
1659453900000|2022-08-02 15:25:00|1778.55|1778.25|1779.73|1779.43|1780.16|1779.81|1778.53|1778.13|1224
1659454200000|2022-08-02 15:30:00|1779.76|1779.46|1780.91|1780.61|1781.04|1780.74|1779.24|1778.87|1330
1659454500000|2022-08-02 15:35:00|1780.89|1780.59|1781.78|1781.48|1782.4|1782.08|1780.83|1780.47|1227
1659454800000|2022-08-02 15:40:00|1781.77|1781.47|1780.76|1780.46|1782.3|1781.91|1780.56|1780.17|1225
1659455100000|2022-08-02 15:45:00|1780.71|1780.41|1780.9|1780.6|1781.51|1781.09|1780.17|1779.84|1085
1659455400000|2022-08-02 15:50:00|1780.92|1780.62|1778.71|1778.21|1781.13|1780.71|1778.71|1778.21|1182
1659455700000|2022-08-02 15:55:00|1778.72|1778.22|1778.37|1777.87|1778.84|1778.41|1777.44|1776.98|1272
1659456000000|2022-08-02 16:00:00|1778.39|1777.89|1777.71|1777.21|1778.69|1778.19|1777.15|1776.73|1195
1659456300000|2022-08-02 16:05:00|1777.73|1777.23|1775.84|1775.34|1777.93|1777.44|1774.96|1774.54|1361
1659456600000|2022-08-02 16:10:00|1775.8|1775.3|1775.6|1775.1|1776.82|1776.43|1775.18|1774.68|1112
1659456900000|2022-08-02 16:15:00|1775.61|1775.11|1776.78|1776.48|1776.8|1776.49|1774.77|1774.44|1144
1659457200000|2022-08-02 16:20:00|1776.88|1776.38|1777.2|1776.7|1777.66|1777.16|1776.59|1776.16|1041
1659457500000|2022-08-02 16:25:00|1777.19|1776.69|1776.66|1776.16|1777.19|1776.69|1775.84|1775.47|814
1659457800000|2022-08-02 16:30:00|1776.58|1776.08|1773.82|1773.32|1776.59|1776.1|1773.76|1773.32|1020
1659458100000|2022-08-02 16:35:00|1773.89|1773.39|1774.92|1774.42|1775.47|1774.97|1773.44|1773.06|1126
1659458400000|2022-08-02 16:40:00|1774.94|1774.44|1776.09|1775.59|1776.14|1775.64|1774.63|1774.18|855
1659458700000|2022-08-02 16:45:00|1776.1|1775.6|1776.06|1775.56|1776.69|1776.31|1775.32|1774.82|855
1659459000000|2022-08-02 16:50:00|1776.02|1775.52|1776.59|1776.09|1776.64|1776.18|1775.33|1774.83|832
1659459300000|2022-08-02 16:55:00|1776.56|1776.06|1776.5|1776|1777|1776.5|1775.78|1775.32|932
1659459600000|2022-08-02 17:00:00|1776.49|1775.99|1777.3|1776.8|1777.54|1777.04|1776.4|1775.9|961
1659459900000|2022-08-02 17:05:00|1777.27|1776.77|1776.83|1776.53|1777.42|1776.98|1776.21|1775.85|1071
1659460200000|2022-08-02 17:10:00|1776.77|1776.47|1775.98|1775.68|1777.23|1776.86|1775.86|1775.46|935
1659460500000|2022-08-02 17:15:00|1775.99|1775.69|1775.66|1775.16|1776.19|1775.84|1775.09|1774.7|869
1659460800000|2022-08-02 17:20:00|1775.59|1775.09|1775.35|1775.05|1776.01|1775.66|1774.91|1774.52|916
1659461100000|2022-08-02 17:25:00|1775.34|1775.04|1774.11|1773.61|1775.35|1775.05|1772.96|1772.56|1256
1659461400000|2022-08-02 17:30:00|1774.19|1773.69|1772.82|1772.52|1774.21|1773.71|1772.45|1772.06|1060
1659461700000|2022-08-02 17:35:00|1772.83|1772.53|1771.98|1771.48|1773.08|1772.58|1771.82|1771.33|1007
1659462000000|2022-08-02 17:40:00|1771.97|1771.47|1772.87|1772.57|1773.16|1772.86|1771.4|1771.1|1126
1659462300000|2022-08-02 17:45:00|1772.88|1772.58|1772.62|1772.32|1772.95|1772.59|1771.72|1771.26|1067
1659462600000|2022-08-02 17:50:00|1772.61|1772.31|1771.79|1771.29|1772.65|1772.34|1771.39|1770.89|954
1659462900000|2022-08-02 17:55:00|1771.77|1771.27|1770.54|1770.04|1772.38|1771.89|1770.37|1770.04|906
1659463200000|2022-08-02 18:00:00|1770.56|1770.06|1767.98|1767.48|1770.68|1770.18|1767.57|1767.07|1278
1659463500000|2022-08-02 18:05:00|1767.99|1767.49|1769.24|1768.74|1769.24|1768.79|1767.71|1767.31|1019
1659463800000|2022-08-02 18:10:00|1769.17|1768.67|1768.17|1767.87|1769.21|1768.72|1767.37|1766.95|1040
1659464100000|2022-08-02 18:15:00|1768.39|1767.89|1767.17|1766.67|1768.42|1767.98|1766.88|1766.38|1201
1659464400000|2022-08-02 18:20:00|1767.14|1766.64|1767.63|1767.13|1768.21|1767.74|1766.82|1766.32|1108
1659464700000|2022-08-02 18:25:00|1767.64|1767.14|1768.64|1768.14|1768.91|1768.41|1767.35|1766.85|1153
1659465000000|2022-08-02 18:30:00|1768.68|1768.18|1767.93|1767.63|1768.72|1768.22|1767.7|1767.2|958
1659465300000|2022-08-02 18:35:00|1767.94|1767.64|1767.48|1766.98|1768.52|1768.02|1767.25|1766.78|768
1659465600000|2022-08-02 18:40:00|1767.47|1766.97|1767.27|1766.77|1767.84|1767.46|1766.64|1766.23|716
1659465900000|2022-08-02 18:45:00|1767.26|1766.76|1767.53|1767.03|1767.86|1767.36|1766.68|1766.18|782
1659466200000|2022-08-02 18:50:00|1767.49|1766.99|1766.54|1766.04|1767.87|1767.37|1766.49|1765.99|816
1659466500000|2022-08-02 18:55:00|1766.53|1766.03|1766.65|1766.15|1766.83|1766.43|1765.76|1765.26|1054
1659466800000|2022-08-02 19:00:00|1766.67|1766.17|1767.47|1766.97|1767.69|1767.29|1766.56|1766.06|1095
1659467100000|2022-08-02 19:05:00|1767.46|1766.96|1766.06|1765.76|1767.76|1767.34|1766.03|1765.66|991
1659467400000|2022-08-02 19:10:00|1766.07|1765.77|1765.75|1765.25|1766.33|1765.95|1765.4|1765|1020
1659467700000|2022-08-02 19:15:00|1765.74|1765.24|1765.52|1765.02|1766.48|1766.13|1764.86|1764.44|1069
1659468000000|2022-08-02 19:20:00|1765.53|1765.03|1765.23|1764.73|1765.99|1765.57|1764.68|1764.33|958
1659468300000|2022-08-02 19:25:00|1765.28|1764.78|1763.85|1763.55|1765.42|1765.01|1763.64|1763.28|1080
1659468600000|2022-08-02 19:30:00|1763.88|1763.58|1762.59|1762.09|1764.02|1763.59|1762.39|1761.89|1157
1659468900000|2022-08-02 19:35:00|1762.6|1762.1|1763.58|1763.08|1764.1|1763.68|1762.4|1761.95|1052
1659469200000|2022-08-02 19:40:00|1763.54|1763.04|1762.63|1762.13|1763.77|1763.27|1762.41|1762.05|1004
1659469500000|2022-08-02 19:45:00|1762.6|1762.1|1762.33|1761.83|1762.91|1762.5|1761.73|1761.37|1106
1659469800000|2022-08-02 19:50:00|1762.34|1761.84|1762.33|1761.83|1763.03|1762.65|1762.18|1761.77|1107
1659470100000|2022-08-02 19:55:00|1762.39|1761.89|1760.95|1760.45|1762.39|1762.05|1760.67|1760.29|1396
1659470400000|2022-08-02 20:00:00|1760.98|1760.48|1761.61|1761.31|1762.9|1762.4|1760.84|1760.34|806
1659470700000|2022-08-02 20:05:00|1761.71|1761.21|1762.01|1761.51|1762.12|1761.62|1760.9|1760.4|594
1659471000000|2022-08-02 20:10:00|1762|1761.5|1763.14|1762.64|1763.19|1762.69|1761.62|1761.12|656
1659471300000|2022-08-02 20:15:00|1763.15|1762.65|1762.35|1761.85|1763.4|1762.96|1762.26|1761.76|644
1659471600000|2022-08-02 20:20:00|1762.36|1761.86|1763.15|1762.65|1763.44|1762.94|1762.15|1761.75|660
1659471900000|2022-08-02 20:25:00|1763.14|1762.64|1763.42|1763.12|1763.56|1763.17|1762.48|1761.98|605
1659472200000|2022-08-02 20:30:00|1763.46|1763.16|1762.69|1762.19|1763.68|1763.27|1762.58|1762.1|458
1659472500000|2022-08-02 20:35:00|1762.68|1762.18|1763.38|1762.88|1763.53|1763.03|1762.28|1761.79|430
1659472800000|2022-08-02 20:40:00|1763.39|1762.89|1763.85|1763.35|1763.9|1763.4|1763.17|1762.71|471
1659473100000|2022-08-02 20:45:00|1763.9|1763.4|1762|1761.5|1764.07|1763.57|1761.77|1761.27|481
1659473400000|2022-08-02 20:50:00|1761.98|1761.48|1761.77|1761.27|1762.68|1762.18|1761.65|1761.15|494
1659473700000|2022-08-02 20:55:00|1761.76|1761.26|1760.59|1760.09|1763.44|1761.64|1760.32|1758.14|674
1659477600000|2022-08-02 22:00:00|1762.04|1761.54|1762.04|1761.54|1762.54|1762.04|1761.43|1760.93|183
1659477900000|2022-08-02 22:05:00|1762.18|1761.68|1760.93|1760.43|1763.76|1761.99|1760.86|1759.52|399
1659478200000|2022-08-02 22:10:00|1761.03|1760.53|1761.15|1760.65|1761.63|1761.13|1759.96|1759.46|419
1659478500000|2022-08-02 22:15:00|1761.16|1760.66|1760.54|1760.04|1761.46|1760.96|1760.24|1759.84|403
1659478800000|2022-08-02 22:20:00|1760.45|1759.95|1758.77|1758.27|1760.69|1760.22|1758.75|1758.25|306
1659479100000|2022-08-02 22:25:00|1758.78|1758.28|1758.41|1757.91|1758.88|1758.38|1756.34|1755.84|628
1659479400000|2022-08-02 22:30:00|1758.4|1757.9|1758.61|1758.11|1758.92|1758.42|1758.24|1757.74|314
1659479700000|2022-08-02 22:35:00|1758.63|1758.13|1759.68|1759.18|1759.78|1759.28|1758.61|1758.11|293
1659480000000|2022-08-02 22:40:00|1759.69|1759.19|1760.52|1760.02|1760.52|1760.02|1759.31|1758.81|272
1659480300000|2022-08-02 22:45:00|1760.51|1760.01|1760.18|1759.68|1760.51|1760.01|1759.77|1759.27|370
1659480600000|2022-08-02 22:50:00|1760.17|1759.67|1759.92|1759.42|1760.28|1759.78|1759.75|1759.25|305
1659480900000|2022-08-02 22:55:00|1759.91|1759.41|1760.01|1759.51|1760.34|1759.84|1759.76|1759.26|232
1659481200000|2022-08-02 23:00:00|1759.99|1759.49|1759.58|1759.08|1760.09|1759.59|1759.32|1758.84|369
1659481500000|2022-08-02 23:05:00|1759.65|1759.15|1758.73|1758.23|1759.71|1759.21|1758.19|1757.69|476
1659481800000|2022-08-02 23:10:00|1758.85|1758.35|1758.52|1758.02|1759.11|1758.61|1758.49|1757.99|480
1659482100000|2022-08-02 23:15:00|1758.53|1758.03|1758.64|1758.14|1758.77|1758.27|1757.54|1757.04|530
1659482400000|2022-08-02 23:20:00|1758.65|1758.15|1758.98|1758.48|1759.13|1758.63|1758.33|1757.83|481
1659482700000|2022-08-02 23:25:00|1759.01|1758.51|1758|1757.5|1759.01|1758.51|1757.84|1757.34|521
1659483000000|2022-08-02 23:30:00|1758.08|1757.58|1758.48|1757.98|1758.85|1758.36|1758|1757.5|378
1659483300000|2022-08-02 23:35:00|1758.47|1757.97|1757.47|1756.97|1758.57|1758.07|1757.16|1756.66|521
1659483600000|2022-08-02 23:40:00|1757.48|1756.98|1757.06|1756.56|1758.01|1757.51|1757|1756.5|508
1659483900000|2022-08-02 23:45:00|1757.08|1756.58|1756.82|1756.32|1757.37|1756.87|1756.43|1756|511
1659484200000|2022-08-02 23:50:00|1756.85|1756.35|1756.26|1755.76|1756.99|1756.49|1755.25|1754.75|599
1659484500000|2022-08-02 23:55:00|1756.29|1755.79|1757.2|1756.7|1757.2|1756.7|1756.19|1755.69|483
1659484800000|2022-08-03 00:00:00|1756.99|1756.49|1757.63|1757.13|1757.93|1757.53|1756.94|1756.44|797
1659485100000|2022-08-03 00:05:00|1757.64|1757.14|1759.4|1758.9|1759.73|1759.23|1757.35|1756.93|775
1659485400000|2022-08-03 00:10:00|1759.59|1759.09|1758.59|1758.09|1759.98|1759.48|1757.93|1757.43|866
1659485700000|2022-08-03 00:15:00|1758.58|1758.08|1757.81|1757.31|1759.31|1758.81|1757.78|1757.28|651
1659486000000|2022-08-03 00:20:00|1757.79|1757.29|1757.14|1756.64|1757.79|1757.29|1756.08|1755.58|885
1659486300000|2022-08-03 00:25:00|1757.13|1756.63|1756.88|1756.38|1757.15|1756.65|1756.06|1755.56|727
1659486600000|2022-08-03 00:30:00|1756.81|1756.31|1756.68|1756.18|1757.38|1756.96|1756.16|1755.74|641
1659486900000|2022-08-03 00:35:00|1756.67|1756.17|1757.42|1756.92|1757.73|1757.31|1756.6|1756.1|563
1659487200000|2022-08-03 00:40:00|1757.38|1756.88|1756.98|1756.48|1757.49|1756.99|1756.76|1756.26|634
1659487500000|2022-08-03 00:45:00|1756.95|1756.45|1757.62|1757.12|1757.8|1757.3|1756.4|1755.9|634
1659487800000|2022-08-03 00:50:00|1757.6|1757.1|1756.78|1756.28|1757.6|1757.1|1756.62|1756.12|620
1659488100000|2022-08-03 00:55:00|1756.82|1756.32|1757.08|1756.58|1757.45|1756.99|1756.59|1756.09|520
1659488400000|2022-08-03 01:00:00|1757.03|1756.53|1758.14|1757.64|1758.22|1757.82|1755.81|1755.31|1261
1659488700000|2022-08-03 01:05:00|1758.15|1757.65|1759.64|1759.14|1760.05|1759.55|1757.99|1757.49|1021
1659489000000|2022-08-03 01:10:00|1759.65|1759.15|1761.34|1760.84|1761.66|1761.16|1759.4|1758.99|1152
1659489300000|2022-08-03 01:15:00|1761.33|1760.83|1762.92|1762.42|1763.26|1762.76|1760.47|1759.97|1155
1659489600000|2022-08-03 01:20:00|1762.91|1762.41|1762.31|1761.81|1763.36|1762.86|1762.1|1761.6|845
1659489900000|2022-08-03 01:25:00|1762.3|1761.8|1763.7|1763.2|1764.01|1763.51|1762.08|1761.58|1071
1659490200000|2022-08-03 01:30:00|1763.69|1763.19|1761.86|1761.36|1763.69|1763.2|1761.43|1761|1026
1659490500000|2022-08-03 01:35:00|1761.96|1761.46|1761.75|1761.25|1762.74|1762.24|1761.37|1760.96|881
1659490800000|2022-08-03 01:40:00|1761.74|1761.24|1762.97|1762.47|1763.11|1762.65|1761.42|1761.04|920
1659491100000|2022-08-03 01:45:00|1762.98|1762.48|1763.49|1762.99|1764.1|1763.63|1762.69|1762.19|985
1659491400000|2022-08-03 01:50:00|1763.45|1762.95|1764.05|1763.55|1764.16|1763.78|1763.01|1762.57|823
1659491700000|2022-08-03 01:55:00|1764.02|1763.52|1765.11|1764.61|1765.32|1764.82|1763.86|1763.42|793
1659492000000|2022-08-03 02:00:00|1765.09|1764.59|1766.14|1765.64|1766.14|1765.64|1764.98|1764.48|856
1659492300000|2022-08-03 02:05:00|1765.89|1765.39|1766.37|1765.87|1766.45|1766.03|1765.68|1765.28|620
1659492600000|2022-08-03 02:10:00|1766.38|1765.88|1766.32|1765.82|1767.46|1766.96|1766.32|1765.82|780
1659492900000|2022-08-03 02:15:00|1766.35|1765.85|1765.69|1765.19|1766.84|1766.34|1765.17|1764.71|659
1659493200000|2022-08-03 02:20:00|1765.7|1765.2|1765.54|1765.04|1766.54|1766.04|1765.49|1764.99|546
1659493500000|2022-08-03 02:25:00|1765.56|1765.06|1765.53|1765.03|1765.79|1765.29|1764.89|1764.39|630
1659493800000|2022-08-03 02:30:00|1765.52|1765.02|1764.77|1764.27|1765.91|1765.53|1764.64|1764.21|635
1659494100000|2022-08-03 02:35:00|1764.79|1764.29|1765.21|1764.71|1765.51|1765.01|1764.66|1764.26|588
1659494400000|2022-08-03 02:40:00|1765.2|1764.7|1765.67|1765.17|1765.77|1765.27|1765.01|1764.51|470
1659494700000|2022-08-03 02:45:00|1765.68|1765.18|1764.8|1764.3|1765.8|1765.3|1764.53|1764.03|647
1659495000000|2022-08-03 02:50:00|1764.82|1764.32|1764.85|1764.35|1764.91|1764.42|1763.96|1763.5|712
1659495300000|2022-08-03 02:55:00|1764.87|1764.37|1765.67|1765.17|1765.75|1765.25|1764.55|1764.05|564
1659495600000|2022-08-03 03:00:00|1765.6|1765.1|1766.76|1766.46|1767.14|1766.67|1765.58|1765.08|674
1659495900000|2022-08-03 03:05:00|1766.86|1766.36|1766.84|1766.34|1767.47|1767.08|1766.53|1766.13|557
1659496200000|2022-08-03 03:10:00|1766.87|1766.37|1767.8|1767.3|1767.93|1767.43|1766.7|1766.28|624
1659496500000|2022-08-03 03:15:00|1767.79|1767.29|1767.92|1767.42|1768.53|1768.03|1767.57|1767.07|745
1659496800000|2022-08-03 03:20:00|1767.93|1767.43|1768.29|1767.79|1768.41|1767.91|1767.72|1767.22|620
1659497100000|2022-08-03 03:25:00|1768.18|1767.68|1768.3|1767.8|1769.03|1768.53|1768.16|1767.68|550
1659497400000|2022-08-03 03:30:00|1768.29|1767.79|1768.38|1767.88|1768.71|1768.35|1767.88|1767.41|464
1659497700000|2022-08-03 03:35:00|1768.39|1767.89|1768.09|1767.59|1768.39|1767.89|1767.56|1767.06|398
1659498000000|2022-08-03 03:40:00|1768.1|1767.6|1767.87|1767.37|1768.81|1768.31|1767.74|1767.24|386
1659498300000|2022-08-03 03:45:00|1767.85|1767.35|1768.58|1768.08|1768.67|1768.17|1767.85|1767.35|348
1659498600000|2022-08-03 03:50:00|1768.57|1768.07|1768.62|1768.12|1768.68|1768.18|1768.03|1767.53|375
1659498900000|2022-08-03 03:55:00|1768.61|1768.11|1769.27|1768.77|1769.77|1769.27|1768.54|1768.11|580
1659499200000|2022-08-03 04:00:00|1769.25|1768.75|1769.59|1769.09|1770.24|1769.83|1769.16|1768.66|736
1659499500000|2022-08-03 04:05:00|1769.58|1769.08|1769.03|1768.53|1769.79|1769.29|1768.39|1767.89|812
1659499800000|2022-08-03 04:10:00|1769.04|1768.54|1769.67|1769.17|1769.79|1769.29|1768.43|1767.95|623
1659500100000|2022-08-03 04:15:00|1769.68|1769.18|1769.22|1768.72|1769.73|1769.31|1768.53|1768.03|456
1659500400000|2022-08-03 04:20:00|1769.16|1768.66|1769.42|1768.92|1769.65|1769.15|1769.06|1768.59|473
1659500700000|2022-08-03 04:25:00|1769.41|1768.91|1769.69|1769.19|1770.05|1769.55|1769.39|1768.89|455
1659501000000|2022-08-03 04:30:00|1769.71|1769.21|1768.9|1768.4|1769.8|1769.3|1768.8|1768.3|559
1659501300000|2022-08-03 04:35:00|1768.87|1768.37|1769.34|1768.84|1769.43|1769|1768.18|1767.68|441
1659501600000|2022-08-03 04:40:00|1769.33|1768.83|1769.68|1769.18|1770.07|1769.57|1769.11|1768.61|448
1659501900000|2022-08-03 04:45:00|1769.72|1769.22|1769.21|1768.71|1769.87|1769.37|1769.12|1768.62|385
1659502200000|2022-08-03 04:50:00|1769.19|1768.69|1769.33|1768.83|1769.59|1769.18|1768.63|1768.13|386
1659502500000|2022-08-03 04:55:00|1769.32|1768.82|1769.23|1768.73|1769.9|1769.4|1769.09|1768.59|367
1659502800000|2022-08-03 05:00:00|1769.22|1768.72|1768.67|1768.17|1769.7|1769.2|1768.4|1767.9|489
1659503100000|2022-08-03 05:05:00|1768.55|1768.05|1768.66|1768.16|1768.98|1768.48|1768.42|1767.92|367
1659503400000|2022-08-03 05:10:00|1768.61|1768.11|1768.34|1767.84|1768.97|1768.47|1767.85|1767.4|568
1659503700000|2022-08-03 05:15:00|1768.35|1767.85|1767.62|1767.12|1768.39|1767.89|1767.48|1767.05|401
1659504000000|2022-08-03 05:20:00|1767.63|1767.13|1768.08|1767.58|1768.11|1767.61|1767.37|1766.87|413
1659504300000|2022-08-03 05:25:00|1768.06|1767.56|1768.06|1767.56|1768.5|1768|1767.68|1767.18|515
1659504600000|2022-08-03 05:30:00|1768.03|1767.53|1769.32|1768.82|1769.65|1769.15|1767.53|1767.03|847
1659504900000|2022-08-03 05:35:00|1769.33|1768.83|1769.53|1769.03|1770.43|1769.93|1768.97|1768.47|872
1659505200000|2022-08-03 05:40:00|1769.58|1769.08|1769.85|1769.35|1770.16|1769.71|1769.26|1768.76|553
1659505500000|2022-08-03 05:45:00|1769.8|1769.3|1769.99|1769.49|1770.99|1770.49|1769.76|1769.26|717
1659505800000|2022-08-03 05:50:00|1769.97|1769.47|1769.92|1769.62|1770.17|1769.69|1769.2|1768.7|684
1659506100000|2022-08-03 05:55:00|1769.97|1769.67|1769.85|1769.35|1770.46|1769.98|1769.65|1769.15|688
1659506400000|2022-08-03 06:00:00|1769.88|1769.38|1768.24|1767.74|1769.88|1769.38|1767.77|1767.27|1002
1659506700000|2022-08-03 06:05:00|1768.21|1767.71|1768.8|1768.3|1768.85|1768.41|1767.66|1767.16|929
1659507000000|2022-08-03 06:10:00|1768.79|1768.29|1768.09|1767.59|1768.96|1768.56|1767.97|1767.47|901
1659507300000|2022-08-03 06:15:00|1768.13|1767.63|1768.66|1768.36|1768.88|1768.41|1768|1767.5|689
1659507600000|2022-08-03 06:20:00|1768.71|1768.41|1768.78|1768.48|1769.63|1769.13|1768.63|1768.23|914
1659507900000|2022-08-03 06:25:00|1768.88|1768.58|1769.17|1768.67|1769.58|1769.2|1768.61|1768.18|842
1659508200000|2022-08-03 06:30:00|1769.24|1768.74|1767.78|1767.28|1769.37|1768.87|1767.66|1767.17|919
1659508500000|2022-08-03 06:35:00|1767.86|1767.36|1768.25|1767.75|1768.78|1768.41|1767.63|1767.25|929
1659508800000|2022-08-03 06:40:00|1768.23|1767.73|1767.53|1767.03|1768.5|1768.1|1767.3|1766.8|930
1659509100000|2022-08-03 06:45:00|1767.54|1767.04|1768.76|1768.26|1769.26|1768.76|1767.54|1767.04|971
1659509400000|2022-08-03 06:50:00|1768.75|1768.25|1768.27|1767.77|1769.04|1768.54|1767.84|1767.43|888
1659509700000|2022-08-03 06:55:00|1768.33|1767.83|1768.08|1767.58|1768.62|1768.15|1767.75|1767.28|1039
1659510000000|2022-08-03 07:00:00|1768.31|1767.81|1767.96|1767.46|1769.98|1769.68|1767.57|1767.2|1256
1659510300000|2022-08-03 07:05:00|1768|1767.5|1766.98|1766.68|1768.13|1767.74|1765.21|1764.91|1280
1659510600000|2022-08-03 07:10:00|1767|1766.7|1767.44|1766.94|1767.77|1767.38|1766.67|1766.22|894
1659510900000|2022-08-03 07:15:00|1767.48|1767.18|1766.44|1766.14|1767.87|1767.54|1766.25|1765.81|862
1659511200000|2022-08-03 07:20:00|1766.46|1766.16|1767.57|1767.07|1767.62|1767.31|1766.01|1765.63|1144
1659511500000|2022-08-03 07:25:00|1767.58|1767.08|1766.51|1766.01|1767.99|1767.6|1766.29|1765.91|1168
1659511800000|2022-08-03 07:30:00|1766.52|1766.02|1767.31|1766.81|1767.54|1767.16|1766.03|1765.66|1017
1659512100000|2022-08-03 07:35:00|1767.38|1766.88|1767.02|1766.72|1767.42|1767.04|1766.03|1765.6|904
1659512400000|2022-08-03 07:40:00|1766.99|1766.69|1768.15|1767.85|1768.64|1768.29|1766.82|1766.44|922
1659512700000|2022-08-03 07:45:00|1768.12|1767.82|1768.17|1767.67|1768.61|1768.27|1767.68|1767.29|796
1659513000000|2022-08-03 07:50:00|1768.01|1767.71|1767.23|1766.73|1768.25|1767.85|1766.38|1765.89|792
1659513300000|2022-08-03 07:55:00|1767.11|1766.61|1766.47|1765.97|1767.21|1766.81|1766.03|1765.73|811
1659513600000|2022-08-03 08:00:00|1766.39|1766.09|1768.12|1767.62|1768.4|1768.01|1766.21|1765.88|911
1659513900000|2022-08-03 08:05:00|1768.15|1767.65|1768.27|1767.97|1768.69|1768.34|1767.62|1767.21|821
1659514200000|2022-08-03 08:10:00|1768.31|1768.01|1767.67|1767.37|1768.69|1768.31|1767.12|1766.78|877
1659514500000|2022-08-03 08:15:00|1767.63|1767.33|1767.68|1767.38|1768.06|1767.64|1766.71|1766.32|817
1659514800000|2022-08-03 08:20:00|1767.67|1767.37|1767.39|1767.09|1767.92|1767.52|1767.05|1766.63|668
1659515100000|2022-08-03 08:25:00|1767.36|1767.06|1767.45|1766.95|1767.94|1767.55|1767.06|1766.65|769
1659515400000|2022-08-03 08:30:00|1767.46|1766.96|1765.94|1765.44|1767.6|1767.16|1765.77|1765.42|860
1659515700000|2022-08-03 08:35:00|1765.93|1765.43|1765.13|1764.63|1766.33|1765.95|1764.88|1764.38|710
1659516000000|2022-08-03 08:40:00|1765.12|1764.62|1765.3|1764.8|1765.53|1765.03|1764.34|1763.9|861
1659516300000|2022-08-03 08:45:00|1765.29|1764.79|1765.49|1764.99|1765.54|1765.14|1764.64|1764.27|691
1659516600000|2022-08-03 08:50:00|1765.5|1765|1766.09|1765.59|1766.24|1765.84|1765.36|1764.95|812
1659516900000|2022-08-03 08:55:00|1766.11|1765.61|1765.41|1764.91|1766.12|1765.71|1765.36|1764.88|607
1659517200000|2022-08-03 09:00:00|1765.42|1764.92|1765.66|1765.16|1766.02|1765.67|1765.14|1764.67|776
1659517500000|2022-08-03 09:05:00|1765.65|1765.15|1766.07|1765.57|1766.55|1766.19|1765.47|1765.08|693
1659517800000|2022-08-03 09:10:00|1766.06|1765.56|1766.74|1766.44|1767|1766.68|1765.65|1765.22|915
1659518100000|2022-08-03 09:15:00|1766.75|1766.45|1766.15|1765.65|1767.07|1766.66|1765.87|1765.56|736
1659518400000|2022-08-03 09:20:00|1766.22|1765.72|1766.98|1766.48|1767.1|1766.7|1766.06|1765.62|655
1659518700000|2022-08-03 09:25:00|1766.93|1766.43|1766.75|1766.25|1767.09|1766.79|1765.78|1765.44|694
1659519000000|2022-08-03 09:30:00|1766.67|1766.37|1766.39|1766.09|1766.84|1766.48|1766.19|1765.79|588
1659519300000|2022-08-03 09:35:00|1766.45|1765.95|1766.99|1766.49|1766.99|1766.65|1765.21|1764.72|814
1659519600000|2022-08-03 09:40:00|1767.01|1766.51|1766.3|1765.8|1767.01|1766.51|1765.82|1765.32|787
1659519900000|2022-08-03 09:45:00|1766.33|1765.83|1765.89|1765.59|1766.5|1766.09|1765.75|1765.33|526
1659520200000|2022-08-03 09:50:00|1765.9|1765.6|1765.2|1764.9|1766.33|1765.83|1765.18|1764.84|582
1659520500000|2022-08-03 09:55:00|1765.3|1764.8|1766.06|1765.56|1766.27|1765.94|1765.17|1764.75|719
1659520800000|2022-08-03 10:00:00|1766.02|1765.52|1765.83|1765.53|1766.67|1766.23|1765.62|1765.2|801
1659521100000|2022-08-03 10:05:00|1765.85|1765.55|1765.08|1764.78|1765.98|1765.57|1764.81|1764.44|803
1659521400000|2022-08-03 10:10:00|1765.07|1764.77|1764.82|1764.32|1765.59|1765.17|1764.67|1764.27|796
1659521700000|2022-08-03 10:15:00|1764.81|1764.31|1763.14|1762.64|1765.29|1764.79|1762.9|1762.55|1075
1659522000000|2022-08-03 10:20:00|1763.1|1762.6|1761.27|1760.97|1763.61|1763.11|1761.24|1760.89|1068
1659522300000|2022-08-03 10:25:00|1761.32|1761.02|1761.41|1761.11|1762.22|1761.74|1760.54|1760.04|1146
1659522600000|2022-08-03 10:30:00|1761.42|1761.12|1762.73|1762.23|1762.82|1762.32|1761.26|1760.96|969
1659522900000|2022-08-03 10:35:00|1762.69|1762.19|1761.9|1761.4|1762.98|1762.48|1761.59|1761.16|758
1659523200000|2022-08-03 10:40:00|1761.85|1761.35|1761.2|1760.7|1761.93|1761.53|1761.07|1760.67|795
1659523500000|2022-08-03 10:45:00|1761.21|1760.71|1761.69|1761.39|1762.53|1762.13|1761.01|1760.66|755
1659523800000|2022-08-03 10:50:00|1761.68|1761.38|1762.95|1762.45|1763.08|1762.73|1761.48|1761.16|813
1659524100000|2022-08-03 10:55:00|1762.94|1762.44|1763.61|1763.11|1763.82|1763.41|1762.62|1762.19|830
1659524400000|2022-08-03 11:00:00|1763.6|1763.1|1765.06|1764.56|1765.51|1765.01|1763.35|1762.91|1031
1659524700000|2022-08-03 11:05:00|1765.04|1764.54|1764.6|1764.3|1765.13|1764.63|1764.11|1763.73|806
1659525000000|2022-08-03 11:10:00|1764.59|1764.29|1764.84|1764.54|1765.02|1764.66|1764.45|1764|632
1659525300000|2022-08-03 11:15:00|1764.96|1764.46|1766.22|1765.92|1766.56|1766.12|1764.68|1764.31|868
1659525600000|2022-08-03 11:20:00|1766.23|1765.93|1766.29|1765.79|1766.44|1766.11|1765.75|1765.34|683
1659525900000|2022-08-03 11:25:00|1766.2|1765.9|1767.04|1766.54|1767.56|1767.06|1765.89|1765.54|861
1659526200000|2022-08-03 11:30:00|1767.07|1766.57|1766.18|1765.68|1767.64|1767.25|1765.62|1765.23|1036
1659526500000|2022-08-03 11:35:00|1766.16|1765.66|1765.77|1765.27|1766.36|1765.97|1764.83|1764.34|926
1659526800000|2022-08-03 11:40:00|1765.79|1765.29|1765.21|1764.71|1765.86|1765.39|1764.78|1764.38|1053
1659527100000|2022-08-03 11:45:00|1765.24|1764.74|1764.95|1764.65|1765.45|1765.06|1763.91|1763.48|909
1659527400000|2022-08-03 11:50:00|1765.05|1764.55|1765.08|1764.78|1765.28|1764.94|1764.68|1764.28|753
1659527700000|2022-08-03 11:55:00|1765.11|1764.81|1765.85|1765.35|1766.29|1765.9|1765.1|1764.67|746
1659528000000|2022-08-03 12:00:00|1765.86|1765.36|1765.32|1765.02|1766.42|1765.99|1765.19|1764.8|883
1659528300000|2022-08-03 12:05:00|1765.33|1765.03|1765.37|1764.87|1765.43|1765.03|1763.91|1763.54|920
1659528600000|2022-08-03 12:10:00|1765.35|1764.85|1764.94|1764.44|1765.95|1765.59|1764.22|1763.82|899
1659528900000|2022-08-03 12:15:00|1764.92|1764.42|1766.06|1765.56|1766.4|1766.1|1763.2|1762.82|1135
1659529200000|2022-08-03 12:20:00|1766.03|1765.53|1767.41|1767.11|1768.44|1768.05|1766.03|1765.53|1325
1659529500000|2022-08-03 12:25:00|1767.43|1767.13|1768.61|1768.31|1769.78|1769.29|1766.85|1766.5|1225
1659529800000|2022-08-03 12:30:00|1768.55|1768.25|1770.41|1769.91|1772.06|1771.56|1768.53|1768.15|1252
1659530100000|2022-08-03 12:35:00|1770.47|1769.97|1769.98|1769.48|1771.42|1770.92|1769.38|1768.88|1044
1659530400000|2022-08-03 12:40:00|1769.99|1769.49|1771.2|1770.9|1771.93|1771.49|1769.96|1769.49|1091
1659530700000|2022-08-03 12:45:00|1771.33|1770.83|1771.34|1770.84|1772.22|1771.72|1770.55|1770.14|952
1659531000000|2022-08-03 12:50:00|1771.38|1770.88|1771.19|1770.69|1772.22|1771.92|1770.77|1770.31|967
1659531300000|2022-08-03 12:55:00|1771.09|1770.79|1772.28|1771.78|1772.79|1772.29|1771.07|1770.77|988
1659531600000|2022-08-03 13:00:00|1772.26|1771.76|1771.68|1771.38|1773.09|1772.68|1770.86|1770.55|1228
1659531900000|2022-08-03 13:05:00|1771.67|1771.37|1770.51|1770.21|1772.47|1772.04|1770.51|1770.13|945
1659532200000|2022-08-03 13:10:00|1770.53|1770.23|1769.84|1769.34|1771.25|1770.88|1769.82|1769.33|893
1659532500000|2022-08-03 13:15:00|1769.85|1769.35|1769.82|1769.52|1770.72|1770.22|1769|1768.7|1010
1659532800000|2022-08-03 13:20:00|1769.87|1769.57|1769.74|1769.44|1770.35|1769.91|1769.17|1768.74|907
1659533100000|2022-08-03 13:25:00|1769.73|1769.43|1768.9|1768.4|1770.07|1769.76|1767.94|1767.54|1007
1659533400000|2022-08-03 13:30:00|1768.88|1768.38|1769.07|1768.57|1770.05|1769.55|1767.63|1767.13|1303
1659533700000|2022-08-03 13:35:00|1769.01|1768.51|1767.8|1767.3|1769.43|1769.02|1767.64|1767.14|1310
1659534000000|2022-08-03 13:40:00|1767.85|1767.35|1766.64|1766.14|1768.08|1767.66|1765.6|1765.3|1386
1659534300000|2022-08-03 13:45:00|1766.65|1766.15|1767.66|1767.36|1767.78|1767.4|1764.84|1764.34|1464
1659534600000|2022-08-03 13:50:00|1767.76|1767.26|1767.11|1766.81|1769.7|1769.24|1766.86|1766.45|1301
1659534900000|2022-08-03 13:55:00|1767.13|1766.83|1767.18|1766.68|1767.36|1766.87|1765.55|1765.15|1233
1659535200000|2022-08-03 14:00:00|1766.76|1766.26|1762.08|1761.58|1766.76|1766.26|1759.81|1759.31|2015
1659535500000|2022-08-03 14:05:00|1762.04|1761.54|1760.09|1759.59|1763|1762.5|1759.97|1759.47|1724
1659535800000|2022-08-03 14:10:00|1760.08|1759.58|1758.64|1758.34|1761.62|1761.12|1758.39|1757.89|1709
1659536100000|2022-08-03 14:15:00|1758.62|1758.32|1756.95|1756.65|1759.11|1758.78|1755.76|1755.43|1835
1659536400000|2022-08-03 14:20:00|1756.92|1756.62|1757.85|1757.55|1758.93|1758.56|1756.07|1755.74|1712
1659536700000|2022-08-03 14:25:00|1757.83|1757.53|1759.77|1759.47|1759.82|1759.52|1756.83|1756.44|1540
1659537000000|2022-08-03 14:30:00|1759.65|1759.35|1758.69|1758.39|1760.19|1759.7|1757.28|1756.96|1554
1659537300000|2022-08-03 14:35:00|1758.72|1758.42|1759.64|1759.34|1760.03|1759.63|1756.96|1756.57|1648
1659537600000|2022-08-03 14:40:00|1759.66|1759.36|1757.53|1757.23|1759.86|1759.45|1756.49|1756.19|1537
1659537900000|2022-08-03 14:45:00|1757.51|1757.21|1757.68|1757.38|1758.12|1757.7|1756.35|1755.96|1430
1659538200000|2022-08-03 14:50:00|1757.78|1757.28|1756.88|1756.38|1757.78|1757.41|1754.61|1754.11|1491
1659538500000|2022-08-03 14:55:00|1756.86|1756.36|1757.55|1757.25|1758.54|1758.16|1756.65|1756.29|1312
1659538800000|2022-08-03 15:00:00|1757.52|1757.22|1758.54|1758.24|1759.19|1758.8|1756.84|1756.51|1378
1659539100000|2022-08-03 15:05:00|1758.55|1758.25|1757.33|1757.03|1758.69|1758.3|1756.8|1756.5|1143
1659539400000|2022-08-03 15:10:00|1757.34|1757.04|1758.32|1758.02|1758.43|1758.06|1756.87|1756.43|1179
1659539700000|2022-08-03 15:15:00|1758.31|1758.01|1758.41|1758.11|1758.88|1758.53|1757.8|1757.41|1008
1659540000000|2022-08-03 15:20:00|1758.4|1758.1|1758.43|1758.13|1759.95|1759.56|1757.51|1757.14|1191
1659540300000|2022-08-03 15:25:00|1758.41|1758.11|1758.67|1758.17|1760.27|1759.9|1758.24|1757.85|1147
1659540600000|2022-08-03 15:30:00|1758.62|1758.32|1757.49|1757.19|1758.95|1758.59|1757.24|1756.89|1142
1659540900000|2022-08-03 15:35:00|1757.5|1757.2|1757.85|1757.55|1758.78|1758.41|1757.47|1757.08|1013
1659541200000|2022-08-03 15:40:00|1757.83|1757.53|1757.84|1757.54|1758.56|1758.2|1757.71|1757.41|1087
1659541500000|2022-08-03 15:45:00|1757.89|1757.59|1758.19|1757.69|1758.6|1758.21|1757.49|1757.13|1192
1659541800000|2022-08-03 15:50:00|1758.1|1757.8|1758.03|1757.73|1758.46|1758.05|1757.46|1757.07|934
1659542100000|2022-08-03 15:55:00|1758.01|1757.71|1758.73|1758.43|1758.86|1758.44|1757.55|1757.21|983
1659542400000|2022-08-03 16:00:00|1758.72|1758.42|1759.04|1758.74|1759.25|1758.92|1757.69|1757.3|984
1659542700000|2022-08-03 16:05:00|1759.05|1758.75|1759.41|1759.11|1760.16|1759.8|1758.99|1758.59|1214
1659543000000|2022-08-03 16:10:00|1759.39|1759.09|1760.25|1759.75|1760.84|1760.43|1759.1|1758.7|1142
1659543300000|2022-08-03 16:15:00|1760.2|1759.7|1760.65|1760.15|1761.07|1760.64|1759.57|1759.18|1085
1659543600000|2022-08-03 16:20:00|1760.63|1760.13|1761.11|1760.81|1761.75|1761.43|1760.08|1759.72|1135
1659543900000|2022-08-03 16:25:00|1761.09|1760.79|1759.88|1759.38|1761.18|1760.79|1759.8|1759.36|839
1659544200000|2022-08-03 16:30:00|1759.78|1759.48|1759.55|1759.25|1759.97|1759.57|1759.19|1758.82|938
1659544500000|2022-08-03 16:35:00|1759.65|1759.15|1759|1758.7|1759.69|1759.3|1758.89|1758.5|771
1659544800000|2022-08-03 16:40:00|1758.94|1758.64|1760.09|1759.59|1760.31|1759.91|1758.89|1758.49|700
1659545100000|2022-08-03 16:45:00|1759.98|1759.68|1758.74|1758.24|1760.05|1759.68|1758.64|1758.19|843
1659545400000|2022-08-03 16:50:00|1758.77|1758.27|1758.75|1758.25|1759.16|1758.68|1758.49|1758.12|683
1659545700000|2022-08-03 16:55:00|1758.76|1758.26|1759.65|1759.35|1759.73|1759.39|1758.66|1758.24|696
1659546000000|2022-08-03 17:00:00|1759.67|1759.37|1760.18|1759.88|1760.5|1760.11|1759.37|1759.02|651
1659546300000|2022-08-03 17:05:00|1760.23|1759.93|1760.14|1759.84|1760.64|1760.29|1759.92|1759.53|593
1659546600000|2022-08-03 17:10:00|1760.15|1759.85|1759.98|1759.48|1760.53|1760.15|1759.8|1759.4|486
1659546900000|2022-08-03 17:15:00|1759.96|1759.46|1759.88|1759.38|1760.07|1759.68|1759.18|1758.68|614
1659547200000|2022-08-03 17:20:00|1759.89|1759.39|1759.78|1759.48|1760.41|1760.08|1759.68|1759.36|699
1659547500000|2022-08-03 17:25:00|1759.8|1759.5|1760.91|1760.61|1761.09|1760.66|1759.33|1758.96|924
1659547800000|2022-08-03 17:30:00|1760.85|1760.55|1760.77|1760.47|1761.65|1761.19|1760.75|1760.35|764
1659548100000|2022-08-03 17:35:00|1760.87|1760.37|1761.85|1761.35|1761.92|1761.51|1760.77|1760.36|530
1659548400000|2022-08-03 17:40:00|1761.86|1761.36|1761.36|1760.86|1761.91|1761.41|1760.98|1760.54|590
1659548700000|2022-08-03 17:45:00|1761.37|1760.87|1761.84|1761.34|1762.13|1761.69|1761.26|1760.84|539
1659549000000|2022-08-03 17:50:00|1761.85|1761.35|1762.31|1762.01|1762.7|1762.25|1761.75|1761.29|610
1659549300000|2022-08-03 17:55:00|1762.41|1761.91|1762.17|1761.87|1762.46|1762.07|1761.93|1761.52|487
1659549600000|2022-08-03 18:00:00|1762.16|1761.86|1762.47|1762.17|1762.81|1762.44|1761.57|1761.18|630
1659549900000|2022-08-03 18:05:00|1762.48|1762.18|1762|1761.5|1762.92|1762.54|1761.78|1761.32|508
1659550200000|2022-08-03 18:10:00|1761.99|1761.49|1762.61|1762.11|1762.94|1762.49|1761.92|1761.44|535
1659550500000|2022-08-03 18:15:00|1762.57|1762.07|1762.5|1762|1763.06|1762.64|1762.31|1761.88|498
1659550800000|2022-08-03 18:20:00|1762.52|1762.02|1762.88|1762.38|1763.01|1762.65|1762.38|1761.99|467
1659551100000|2022-08-03 18:25:00|1762.89|1762.39|1762.9|1762.4|1763.13|1762.76|1762.5|1762.1|673
1659551400000|2022-08-03 18:30:00|1762.89|1762.39|1763.51|1763.01|1763.88|1763.46|1762.79|1762.39|668
1659551700000|2022-08-03 18:35:00|1763.48|1762.98|1761.59|1761.09|1763.66|1763.26|1761.51|1761.08|656
1659552000000|2022-08-03 18:40:00|1761.63|1761.13|1761.02|1760.52|1761.63|1761.22|1760.41|1759.91|734
1659552300000|2022-08-03 18:45:00|1761.03|1760.53|1761.9|1761.4|1762.26|1761.83|1760.62|1760.18|681
1659552600000|2022-08-03 18:50:00|1761.87|1761.37|1762.72|1762.22|1762.79|1762.29|1761.63|1761.22|546
1659552900000|2022-08-03 18:55:00|1762.71|1762.21|1762.63|1762.33|1762.92|1762.5|1762.3|1761.95|555
1659553200000|2022-08-03 19:00:00|1762.65|1762.35|1764.05|1763.55|1764.05|1763.64|1762.4|1762.04|499
1659553500000|2022-08-03 19:05:00|1764.04|1763.54|1764.26|1763.76|1764.33|1763.93|1763.81|1763.41|530
1659553800000|2022-08-03 19:10:00|1764.31|1763.81|1764.59|1764.29|1764.65|1764.35|1763.96|1763.58|584
1659554100000|2022-08-03 19:15:00|1764.61|1764.31|1764.99|1764.49|1765.35|1764.9|1764.52|1764.14|555
1659554400000|2022-08-03 19:20:00|1764.93|1764.63|1765.55|1765.25|1765.74|1765.32|1764.93|1764.61|498
1659554700000|2022-08-03 19:25:00|1765.65|1765.15|1765.86|1765.36|1766.02|1765.52|1765.35|1764.88|518
1659555000000|2022-08-03 19:30:00|1765.87|1765.37|1765.33|1765.03|1766.03|1765.64|1765.28|1764.87|585
1659555300000|2022-08-03 19:35:00|1765.3|1765|1765.72|1765.22|1765.88|1765.41|1765.09|1764.6|715
1659555600000|2022-08-03 19:40:00|1765.71|1765.21|1766.17|1765.87|1766.46|1766.04|1765.71|1765.21|703
1659555900000|2022-08-03 19:45:00|1766.25|1765.95|1765.74|1765.24|1766.35|1765.95|1765.54|1765.15|664
1659556200000|2022-08-03 19:50:00|1765.73|1765.23|1766.22|1765.72|1766.57|1766.07|1765.53|1765.13|646
1659556500000|2022-08-03 19:55:00|1766.28|1765.78|1765.45|1765.15|1766.59|1766.19|1765.22|1764.84|952
1659556800000|2022-08-03 20:00:00|1765.41|1765.11|1765.77|1765.27|1766.21|1765.78|1765.25|1764.81|736
1659557100000|2022-08-03 20:05:00|1765.78|1765.28|1765.64|1765.14|1766.06|1765.58|1765.52|1765.11|426
1659557400000|2022-08-03 20:10:00|1765.63|1765.13|1765.25|1764.75|1765.71|1765.4|1765.1|1764.66|434
1659557700000|2022-08-03 20:15:00|1765.27|1764.77|1765.67|1765.17|1765.75|1765.35|1765.21|1764.76|312
1659558000000|2022-08-03 20:20:00|1765.65|1765.15|1765.54|1765.04|1765.82|1765.38|1765.26|1764.84|258
1659558300000|2022-08-03 20:25:00|1765.53|1765.03|1765.19|1764.69|1765.69|1765.28|1765.14|1764.69|331
1659558600000|2022-08-03 20:30:00|1765.27|1764.77|1765.56|1765.06|1765.67|1765.21|1765.26|1764.76|228
1659558900000|2022-08-03 20:35:00|1765.57|1765.07|1765.37|1764.87|1765.6|1765.1|1764.92|1764.51|218
1659559200000|2022-08-03 20:40:00|1765.4|1764.9|1765.25|1764.75|1765.5|1765.03|1764.93|1764.53|171
1659559500000|2022-08-03 20:45:00|1765.24|1764.74|1765.66|1765.16|1765.77|1765.27|1764.91|1764.51|269
1659559800000|2022-08-03 20:50:00|1765.64|1765.14|1766.24|1765.74|1766.36|1765.86|1765.4|1764.9|287
1659560100000|2022-08-03 20:55:00|1766.25|1765.75|1765.61|1765.11|1766.49|1765.99|1764.93|1764.43|388
1659564000000|2022-08-03 22:00:00|1765.75|1765.25|1765.81|1765.31|1766.07|1765.57|1765.39|1764.89|242
1659564300000|2022-08-03 22:05:00|1765.72|1765.22|1764.93|1764.43|1765.75|1765.36|1764.81|1764.31|196
1659564600000|2022-08-03 22:10:00|1764.88|1764.38|1764.57|1764.07|1765.11|1764.61|1764.25|1763.75|251
1659564900000|2022-08-03 22:15:00|1764.59|1764.09|1764.42|1763.92|1765.11|1764.61|1764.16|1763.66|269
1659565200000|2022-08-03 22:20:00|1764.43|1763.93|1764.85|1764.35|1764.87|1764.44|1764.43|1763.93|96
1659565500000|2022-08-03 22:25:00|1764.83|1764.33|1764.44|1763.94|1764.98|1764.58|1764.28|1763.78|189
1659565800000|2022-08-03 22:30:00|1764.43|1763.93|1764.19|1763.69|1764.64|1764.14|1764.11|1763.61|183
1659566100000|2022-08-03 22:35:00|1764.18|1763.68|1764.37|1763.87|1764.56|1764.06|1763.74|1763.32|238
1659566400000|2022-08-03 22:40:00|1764.34|1763.84|1764.08|1763.58|1764.62|1764.23|1763.75|1763.25|244
1659566700000|2022-08-03 22:45:00|1764.07|1763.57|1763.82|1763.32|1764.23|1763.81|1763.76|1763.26|155
1659567000000|2022-08-03 22:50:00|1763.81|1763.31|1763.8|1763.3|1764.06|1763.56|1763.63|1763.19|156
1659567300000|2022-08-03 22:55:00|1763.79|1763.29|1763.64|1763.14|1763.99|1763.49|1763.53|1763.06|158
1659567600000|2022-08-03 23:00:00|1763.59|1763.09|1764.47|1763.97|1764.94|1764.44|1763.59|1763.09|392
1659567900000|2022-08-03 23:05:00|1764.5|1764|1764.47|1763.97|1764.75|1764.25|1764.36|1763.86|276
1659568200000|2022-08-03 23:10:00|1764.48|1763.98|1764.55|1764.05|1764.61|1764.11|1764.23|1763.83|192
1659568500000|2022-08-03 23:15:00|1764.51|1764.01|1764.53|1764.03|1764.66|1764.16|1764.32|1763.82|225
1659568800000|2022-08-03 23:20:00|1764.54|1764.04|1764.31|1763.81|1764.54|1764.04|1764.1|1763.6|232
1659569100000|2022-08-03 23:25:00|1764.24|1763.74|1764.42|1763.92|1764.51|1764.01|1764.04|1763.65|248
1659569400000|2022-08-03 23:30:00|1764.43|1763.93|1764.59|1764.09|1764.72|1764.22|1764.4|1763.9|184
1659569700000|2022-08-03 23:35:00|1764.56|1764.06|1764.39|1763.89|1764.81|1764.31|1764.39|1763.89|209
1659570000000|2022-08-03 23:40:00|1764.5|1764|1764.45|1763.95|1764.86|1764.36|1764.35|1763.85|243
1659570300000|2022-08-03 23:45:00|1764.44|1763.94|1764.17|1763.67|1764.58|1764.08|1763.84|1763.34|283
1659570600000|2022-08-03 23:50:00|1764.16|1763.66|1764.17|1763.67|1764.29|1763.79|1763.84|1763.34|277
1659570900000|2022-08-03 23:55:00|1764.16|1763.66|1763.99|1763.49|1764.27|1763.77|1763.94|1763.44|267
1659571200000|2022-08-04 00:00:00|1763.98|1763.48|1764.81|1764.31|1764.84|1764.34|1763.69|1763.19|599
1659571500000|2022-08-04 00:05:00|1764.74|1764.24|1764.21|1763.71|1765.19|1764.69|1763.48|1763.18|541
1659571800000|2022-08-04 00:10:00|1764.25|1763.75|1764.7|1764.2|1764.74|1764.31|1763.97|1763.51|445
1659572100000|2022-08-04 00:15:00|1764.69|1764.19|1765.21|1764.71|1765.31|1764.81|1764.53|1764.04|407
1659572400000|2022-08-04 00:20:00|1765.2|1764.7|1764.98|1764.48|1765.34|1765.04|1764.88|1764.4|314
1659572700000|2022-08-04 00:25:00|1765.01|1764.51|1765|1764.5|1765.18|1764.84|1764.57|1764.16|248
1659573000000|2022-08-04 00:30:00|1765.02|1764.52|1766.34|1765.84|1766.35|1765.85|1764.72|1764.22|485
1659573300000|2022-08-04 00:35:00|1766.32|1765.82|1766.3|1765.8|1766.8|1766.3|1766.25|1765.75|361
1659573600000|2022-08-04 00:40:00|1766.31|1765.81|1766.51|1766.01|1767.04|1766.54|1766.3|1765.8|382
1659573900000|2022-08-04 00:45:00|1766.52|1766.02|1766.63|1766.13|1766.68|1766.18|1765.79|1765.47|385
1659574200000|2022-08-04 00:50:00|1766.62|1766.12|1767.7|1767.2|1767.87|1767.47|1766.57|1766.12|534
1659574500000|2022-08-04 00:55:00|1767.67|1767.17|1767.76|1767.26|1767.83|1767.42|1767.28|1766.78|500
1659574800000|2022-08-04 01:00:00|1767.62|1767.12|1767.58|1767.08|1767.69|1767.19|1766.33|1765.83|930
1659575100000|2022-08-04 01:05:00|1767.57|1767.07|1767.45|1766.95|1767.93|1767.43|1766.8|1766.3|821
1659575400000|2022-08-04 01:10:00|1767.46|1766.96|1767.26|1766.76|1767.97|1767.47|1767.02|1766.52|771
1659575700000|2022-08-04 01:15:00|1767.27|1766.77|1768.99|1768.49|1769.05|1768.55|1767.21|1766.71|903
1659576000000|2022-08-04 01:20:00|1769.01|1768.51|1768.28|1767.78|1769.1|1768.6|1768.22|1767.72|573
1659576300000|2022-08-04 01:25:00|1768.23|1767.73|1769|1768.5|1769.08|1768.58|1767.97|1767.47|532
1659576600000|2022-08-04 01:30:00|1768.96|1768.46|1769.67|1769.17|1769.79|1769.31|1768.85|1768.35|665
1659576900000|2022-08-04 01:35:00|1769.62|1769.12|1768.54|1768.04|1769.97|1769.53|1768.37|1767.87|768
1659577200000|2022-08-04 01:40:00|1768.55|1768.05|1769.39|1768.89|1769.9|1769.4|1768.28|1767.78|804
1659577500000|2022-08-04 01:45:00|1769.38|1768.88|1768.36|1767.86|1769.38|1768.88|1768.33|1767.83|581
1659577800000|2022-08-04 01:50:00|1768.37|1767.87|1767.72|1767.22|1768.46|1768.05|1767.72|1767.22|487
1659578100000|2022-08-04 01:55:00|1767.74|1767.24|1768.52|1768.02|1768.54|1768.04|1767.59|1767.09|464
1659578400000|2022-08-04 02:00:00|1768.53|1768.03|1768.79|1768.29|1769.11|1768.61|1768.41|1767.94|497
1659578700000|2022-08-04 02:05:00|1768.8|1768.3|1767.48|1766.98|1768.95|1768.56|1767.43|1766.93|528
1659579000000|2022-08-04 02:10:00|1767.49|1766.99|1767.57|1767.07|1767.74|1767.34|1767.2|1766.8|486
1659579300000|2022-08-04 02:15:00|1767.49|1766.99|1767.7|1767.2|1767.75|1767.25|1767.37|1766.87|345
1659579600000|2022-08-04 02:20:00|1767.69|1767.19|1768.06|1767.56|1768.12|1767.67|1767.34|1767.01|242
1659579900000|2022-08-04 02:25:00|1768.05|1767.55|1768.18|1767.68|1768.26|1767.84|1767.42|1767.04|313
1659580200000|2022-08-04 02:30:00|1768.16|1767.66|1768.17|1767.67|1768.9|1768.44|1768|1767.6|566
1659580500000|2022-08-04 02:35:00|1768.21|1767.71|1767.87|1767.37|1768.4|1767.9|1767.6|1767.11|494
1659580800000|2022-08-04 02:40:00|1767.86|1767.36|1768.71|1768.21|1768.83|1768.33|1767.81|1767.31|525
1659581100000|2022-08-04 02:45:00|1768.69|1768.19|1769.21|1768.71|1769.31|1768.92|1768.51|1768.01|509
1659581400000|2022-08-04 02:50:00|1769.19|1768.69|1768.47|1767.97|1769.36|1768.97|1768.4|1767.9|360
1659581700000|2022-08-04 02:55:00|1768.48|1767.98|1769.53|1769.03|1769.69|1769.19|1768.37|1767.87|510
1659582000000|2022-08-04 03:00:00|1769.55|1769.05|1770.39|1769.89|1770.78|1770.28|1769.49|1768.99|530
1659582300000|2022-08-04 03:05:00|1770.38|1769.88|1771.63|1771.13|1771.88|1771.38|1770.36|1769.86|718
1659582600000|2022-08-04 03:10:00|1771.6|1771.1|1771.1|1770.6|1771.74|1771.24|1771.09|1770.59|493
1659582900000|2022-08-04 03:15:00|1771.12|1770.62|1771.4|1770.9|1771.6|1771.1|1771.03|1770.53|460
1659583200000|2022-08-04 03:20:00|1771.45|1770.95|1770.63|1770.13|1771.51|1771.01|1770.26|1769.76|508
1659583500000|2022-08-04 03:25:00|1770.62|1770.12|1770.61|1770.11|1771.06|1770.63|1770.27|1769.77|448
1659583800000|2022-08-04 03:30:00|1770.6|1770.1|1770.4|1769.9|1770.69|1770.33|1770.19|1769.78|408
1659584100000|2022-08-04 03:35:00|1770.41|1769.91|1770.74|1770.24|1770.92|1770.55|1770.26|1769.76|288
1659584400000|2022-08-04 03:40:00|1770.75|1770.25|1770.88|1770.38|1771.14|1770.64|1770.65|1770.15|335
1659584700000|2022-08-04 03:45:00|1770.87|1770.37|1770.88|1770.38|1771.23|1770.73|1770.68|1770.18|329
1659585000000|2022-08-04 03:50:00|1770.89|1770.39|1770.89|1770.39|1771.11|1770.65|1770.65|1770.15|215
1659585300000|2022-08-04 03:55:00|1770.9|1770.4|1771.08|1770.58|1771.29|1770.79|1770.72|1770.22|228
1659585600000|2022-08-04 04:00:00|1771.03|1770.53|1772.19|1771.69|1772.29|1771.79|1771|1770.51|391
1659585900000|2022-08-04 04:05:00|1772.2|1771.7|1771.76|1771.26|1772.35|1771.85|1771.75|1771.25|430
1659586200000|2022-08-04 04:10:00|1771.75|1771.25|1772.05|1771.55|1772.25|1771.75|1771.69|1771.19|317
1659586500000|2022-08-04 04:15:00|1772.04|1771.54|1771.52|1771.02|1772.1|1771.6|1771.24|1770.74|371
1659586800000|2022-08-04 04:20:00|1771.51|1771.01|1771.14|1770.64|1771.73|1771.23|1770.91|1770.41|402
1659587100000|2022-08-04 04:25:00|1771.17|1770.67|1771.22|1770.72|1771.54|1771.04|1771.11|1770.61|280
1659587400000|2022-08-04 04:30:00|1771.24|1770.74|1770.93|1770.43|1771.41|1770.91|1770.6|1770.1|372
1659587700000|2022-08-04 04:35:00|1770.94|1770.44|1771.09|1770.59|1771.14|1770.64|1770.42|1769.96|310
1659588000000|2022-08-04 04:40:00|1771.05|1770.55|1771.23|1770.73|1771.42|1770.98|1770.84|1770.34|360
1659588300000|2022-08-04 04:45:00|1771.31|1770.81|1771.48|1770.98|1771.7|1771.2|1770.89|1770.53|284
1659588600000|2022-08-04 04:50:00|1771.49|1770.99|1771.58|1771.08|1771.86|1771.47|1771.29|1770.86|279
1659588900000|2022-08-04 04:55:00|1771.6|1771.1|1771.33|1770.83|1771.63|1771.13|1771.25|1770.77|253
1659589200000|2022-08-04 05:00:00|1771.31|1770.81|1771.44|1770.94|1771.96|1771.46|1771.28|1770.78|336
1659589500000|2022-08-04 05:05:00|1771.38|1770.88|1771.76|1771.26|1771.88|1771.48|1771.18|1770.77|302
1659589800000|2022-08-04 05:10:00|1771.77|1771.27|1771.48|1770.98|1771.87|1771.46|1770.87|1770.37|385
1659590100000|2022-08-04 05:15:00|1771.49|1770.99|1771.84|1771.34|1771.92|1771.45|1771.38|1770.92|275
1659590400000|2022-08-04 05:20:00|1771.83|1771.33|1773.55|1773.05|1773.69|1773.24|1771.7|1771.26|468
1659590700000|2022-08-04 05:25:00|1773.53|1773.03|1773.7|1773.2|1774.22|1773.72|1773.14|1772.64|731
1659591000000|2022-08-04 05:30:00|1773.74|1773.24|1774.54|1774.04|1775|1774.5|1773.53|1773.03|1065
1659591300000|2022-08-04 05:35:00|1774.49|1773.99|1772.7|1772.2|1774.88|1774.38|1772.45|1771.95|856
1659591600000|2022-08-04 05:40:00|1772.71|1772.21|1772.98|1772.48|1773.39|1772.89|1772.64|1772.14|566
1659591900000|2022-08-04 05:45:00|1773|1772.5|1772.91|1772.61|1773.27|1772.91|1772.53|1772.03|532
1659592200000|2022-08-04 05:50:00|1772.93|1772.63|1772.4|1771.9|1773.12|1772.65|1772.38|1771.88|465
1659592500000|2022-08-04 05:55:00|1772.43|1771.93|1770.11|1769.61|1772.63|1772.14|1769.71|1769.21|754
1659592800000|2022-08-04 06:00:00|1770.1|1769.6|1770.63|1770.13|1771.09|1770.59|1770.03|1769.53|873
1659593100000|2022-08-04 06:05:00|1770.56|1770.06|1770.29|1769.79|1771.17|1770.67|1770.29|1769.79|795
1659593400000|2022-08-04 06:10:00|1770.38|1769.88|1769.85|1769.35|1770.84|1770.34|1769.6|1769.21|850
1659593700000|2022-08-04 06:15:00|1769.92|1769.42|1769.67|1769.17|1770.33|1769.83|1769.31|1768.94|666
1659594000000|2022-08-04 06:20:00|1769.66|1769.16|1770.61|1770.11|1770.76|1770.26|1769.56|1769.06|528
1659594300000|2022-08-04 06:25:00|1770.62|1770.12|1769.86|1769.36|1770.74|1770.31|1769.8|1769.31|565
1659594600000|2022-08-04 06:30:00|1769.85|1769.35|1771.01|1770.51|1771.03|1770.55|1769.79|1769.29|791
1659594900000|2022-08-04 06:35:00|1770.99|1770.49|1770.63|1770.13|1771.13|1770.68|1770.32|1769.92|578
1659595200000|2022-08-04 06:40:00|1770.62|1770.12|1771.41|1771.11|1771.6|1771.14|1770.46|1769.97|634
1659595500000|2022-08-04 06:45:00|1771.51|1771.01|1772.2|1771.7|1772.97|1772.52|1771.36|1770.91|716
1659595800000|2022-08-04 06:50:00|1772.21|1771.71|1772.55|1772.05|1772.76|1772.4|1771.87|1771.37|754
1659596100000|2022-08-04 06:55:00|1772.57|1772.07|1772.03|1771.53|1772.63|1772.18|1771.51|1771.1|785
1659596400000|2022-08-04 07:00:00|1772.02|1771.52|1771.99|1771.69|1772.71|1772.33|1771.35|1770.94|958
1659596700000|2022-08-04 07:05:00|1772.08|1771.58|1772.97|1772.67|1773.13|1772.75|1771.36|1771.06|850
1659597000000|2022-08-04 07:10:00|1773.07|1772.57|1773.47|1773.17|1773.57|1773.19|1772.75|1772.45|797
1659597300000|2022-08-04 07:15:00|1773.46|1773.16|1773.6|1773.1|1774.11|1773.68|1773.15|1772.74|858
1659597600000|2022-08-04 07:20:00|1773.55|1773.05|1773.79|1773.29|1774.44|1773.99|1773.18|1772.77|946
1659597900000|2022-08-04 07:25:00|1773.76|1773.26|1774.13|1773.83|1774.63|1774.25|1773.69|1773.19|789
1659598200000|2022-08-04 07:30:00|1774.16|1773.86|1774.04|1773.54|1774.65|1774.2|1773.88|1773.53|741
1659598500000|2022-08-04 07:35:00|1774.02|1773.52|1774.86|1774.36|1774.99|1774.6|1773.59|1773.2|540
1659598800000|2022-08-04 07:40:00|1774.85|1774.35|1774.36|1774.06|1775.13|1774.72|1774.36|1773.91|503
1659599100000|2022-08-04 07:45:00|1774.46|1773.96|1774.5|1774|1775.04|1774.64|1774.22|1773.83|585
1659599400000|2022-08-04 07:50:00|1774.49|1773.99|1773.19|1772.69|1774.5|1774.06|1773.02|1772.63|756
1659599700000|2022-08-04 07:55:00|1773.04|1772.74|1773.25|1772.95|1773.72|1773.36|1773.02|1772.69|660
1659600000000|2022-08-04 08:00:00|1773.24|1772.94|1773.68|1773.18|1774.19|1773.8|1773.06|1772.75|698
1659600300000|2022-08-04 08:05:00|1773.72|1773.22|1774.51|1774.01|1774.82|1774.4|1773.62|1773.2|700
1659600600000|2022-08-04 08:10:00|1774.53|1774.03|1774.86|1774.36|1774.94|1774.57|1774.25|1773.86|753
1659600900000|2022-08-04 08:15:00|1774.87|1774.37|1775.58|1775.08|1775.59|1775.25|1774.17|1773.83|774
1659601200000|2022-08-04 08:20:00|1775.43|1774.93|1774.43|1774.13|1775.51|1775.1|1774.31|1773.81|921
1659601500000|2022-08-04 08:25:00|1774.49|1774.19|1773.89|1773.39|1774.83|1774.43|1773.71|1773.34|765
1659601800000|2022-08-04 08:30:00|1773.84|1773.54|1773.71|1773.41|1774.02|1773.64|1772.98|1772.55|820
1659602100000|2022-08-04 08:35:00|1773.81|1773.31|1773.71|1773.41|1774.11|1773.73|1773.41|1773.02|595
1659602400000|2022-08-04 08:40:00|1773.69|1773.39|1773.98|1773.48|1774.1|1773.73|1773.54|1773.15|723
1659602700000|2022-08-04 08:45:00|1773.99|1773.49|1774.76|1774.46|1774.94|1774.59|1773.79|1773.42|752
1659603000000|2022-08-04 08:50:00|1774.75|1774.45|1775.91|1775.61|1776.04|1775.61|1774.68|1774.28|759
1659603300000|2022-08-04 08:55:00|1775.92|1775.62|1776.66|1776.16|1777.23|1776.89|1775.74|1775.37|923
1659603600000|2022-08-04 09:00:00|1776.68|1776.18|1777.2|1776.9|1778.11|1777.73|1776.33|1775.83|863
1659603900000|2022-08-04 09:05:00|1777.3|1776.8|1779.04|1778.54|1779.05|1778.67|1777.04|1776.73|908
1659604200000|2022-08-04 09:10:00|1779.03|1778.53|1778.44|1777.94|1779.23|1778.93|1778.36|1777.86|743
1659604500000|2022-08-04 09:15:00|1778.47|1777.97|1777.57|1777.27|1778.77|1778.29|1777.57|1777.13|668
1659604800000|2022-08-04 09:20:00|1777.62|1777.32|1778.37|1777.87|1778.47|1778.08|1777.6|1777.24|727
1659605100000|2022-08-04 09:25:00|1778.38|1777.88|1778.04|1777.54|1778.57|1778.18|1778.01|1777.51|716
1659605400000|2022-08-04 09:30:00|1778.02|1777.52|1778.36|1778.06|1778.63|1778.13|1777.86|1777.46|632
1659605700000|2022-08-04 09:35:00|1778.37|1778.07|1778.91|1778.41|1779.58|1779.16|1778.31|1777.86|760
1659606000000|2022-08-04 09:40:00|1778.83|1778.33|1779.27|1778.77|1779.58|1779.16|1778.83|1778.33|616
1659606300000|2022-08-04 09:45:00|1779.28|1778.78|1779.56|1779.06|1779.93|1779.57|1778.69|1778.39|663
1659606600000|2022-08-04 09:50:00|1779.59|1779.09|1779.91|1779.41|1780.49|1780.09|1779.25|1778.8|777
1659606900000|2022-08-04 09:55:00|1779.92|1779.42|1779.98|1779.68|1780.38|1779.99|1779.37|1778.98|571
1659607200000|2022-08-04 10:00:00|1780.01|1779.71|1780.58|1780.28|1781.18|1780.78|1780|1779.66|667
1659607500000|2022-08-04 10:05:00|1780.59|1780.29|1779.73|1779.23|1780.95|1780.56|1779.55|1779.17|664
1659607800000|2022-08-04 10:10:00|1779.76|1779.26|1779.46|1778.96|1780.21|1779.84|1779.12|1778.71|680
1659608100000|2022-08-04 10:15:00|1779.45|1778.95|1778.97|1778.67|1779.98|1779.59|1778.91|1778.45|568
1659608400000|2022-08-04 10:20:00|1778.95|1778.65|1778.92|1778.42|1779.28|1778.78|1778.54|1778.04|537
1659608700000|2022-08-04 10:25:00|1778.77|1778.47|1779.75|1779.45|1780|1779.59|1778.61|1778.22|491
1659609000000|2022-08-04 10:30:00|1779.85|1779.35|1780.36|1779.86|1780.4|1780.01|1778.87|1778.37|663
1659609300000|2022-08-04 10:35:00|1780.34|1779.84|1780.17|1779.67|1781.18|1780.79|1779.77|1779.27|841
1659609600000|2022-08-04 10:40:00|1780.16|1779.66|1780.78|1780.28|1780.91|1780.52|1780.01|1779.52|726
1659609900000|2022-08-04 10:45:00|1780.67|1780.37|1782.27|1781.97|1782.47|1782.07|1780.66|1780.25|843
1659610200000|2022-08-04 10:50:00|1782.3|1782|1782.5|1782|1783.32|1782.93|1781.75|1781.38|766
1659610500000|2022-08-04 10:55:00|1782.49|1781.99|1782.04|1781.54|1782.67|1782.29|1781.61|1781.25|617
1659610800000|2022-08-04 11:00:00|1781.95|1781.45|1781.83|1781.33|1782.88|1782.53|1781.71|1781.23|1150
1659611100000|2022-08-04 11:05:00|1781.8|1781.3|1783.62|1783.12|1783.63|1783.16|1781.79|1781.29|1173
1659611400000|2022-08-04 11:10:00|1783.63|1783.13|1781.05|1780.55|1783.77|1783.37|1780.87|1780.49|1104
1659611700000|2022-08-04 11:15:00|1781.02|1780.52|1783.07|1782.57|1783.23|1782.73|1780.84|1780.34|1011
1659612000000|2022-08-04 11:20:00|1783.1|1782.6|1782.87|1782.37|1783.46|1783.08|1782.53|1782.13|727
1659612300000|2022-08-04 11:25:00|1782.86|1782.36|1781.87|1781.57|1782.88|1782.47|1781.67|1781.26|823
1659612600000|2022-08-04 11:30:00|1781.86|1781.56|1782.83|1782.33|1783.08|1782.74|1781.85|1781.55|882
1659612900000|2022-08-04 11:35:00|1782.82|1782.32|1783.15|1782.65|1783.27|1782.81|1782.25|1781.75|853
1659613200000|2022-08-04 11:40:00|1783.14|1782.64|1782.88|1782.58|1783.95|1783.54|1782.84|1782.43|945
1659613500000|2022-08-04 11:45:00|1782.89|1782.59|1783.53|1783.03|1784.84|1784.4|1782.43|1782.05|1091
1659613800000|2022-08-04 11:50:00|1783.51|1783.01|1784.05|1783.55|1784.42|1784.02|1783.32|1782.89|979
1659614100000|2022-08-04 11:55:00|1784.06|1783.56|1785.96|1785.46|1786.57|1786.07|1783.83|1783.37|1363
1659614400000|2022-08-04 12:00:00|1785.98|1785.48|1787.27|1786.77|1787.37|1787.04|1785.78|1785.43|1216
1659614700000|2022-08-04 12:05:00|1787.25|1786.75|1787.14|1786.84|1788.54|1788.06|1786.92|1786.56|1218
1659615000000|2022-08-04 12:10:00|1787.17|1786.87|1788.29|1787.79|1788.53|1788.14|1786.81|1786.44|1361
1659615300000|2022-08-04 12:15:00|1788.28|1787.78|1787.96|1787.66|1788.5|1788.2|1786.89|1786.43|1219
1659615600000|2022-08-04 12:20:00|1788.21|1787.91|1787.13|1786.63|1788.33|1788.02|1785.86|1785.46|1354
1659615900000|2022-08-04 12:25:00|1787.1|1786.6|1785.52|1785.02|1787.48|1787.07|1784.69|1784.23|1159
1659616200000|2022-08-04 12:30:00|1785.53|1785.03|1784.08|1783.58|1786.63|1786.13|1782.75|1782.25|1385
1659616500000|2022-08-04 12:35:00|1784|1783.5|1783.46|1783.16|1784.62|1784.15|1782.29|1781.83|1291
1659616800000|2022-08-04 12:40:00|1783.48|1783.18|1784.18|1783.68|1784.6|1784.24|1782.7|1782.32|1198
1659617100000|2022-08-04 12:45:00|1784.2|1783.7|1784.66|1784.16|1784.66|1784.22|1781.14|1780.64|1266
1659617400000|2022-08-04 12:50:00|1784.64|1784.14|1784.36|1783.86|1784.79|1784.42|1783.72|1783.28|1114
1659617700000|2022-08-04 12:55:00|1784.39|1783.89|1781.04|1780.54|1784.41|1783.99|1781.04|1780.54|1155
1659618000000|2022-08-04 13:00:00|1781.12|1780.62|1779.73|1779.23|1781.16|1780.66|1778.08|1777.58|1676
1659618300000|2022-08-04 13:05:00|1779.72|1779.22|1780.13|1779.63|1780.46|1779.96|1778.67|1778.32|1248
1659618600000|2022-08-04 13:10:00|1780.12|1779.62|1777.88|1777.38|1780.13|1779.68|1777.2|1776.73|1129
1659618900000|2022-08-04 13:15:00|1777.92|1777.42|1776.75|1776.25|1778.51|1778.11|1776.44|1776.02|1186
1659619200000|2022-08-04 13:20:00|1776.74|1776.24|1775.96|1775.46|1777.41|1777.06|1775.72|1775.39|1229
1659619500000|2022-08-04 13:25:00|1775.95|1775.45|1777.04|1776.54|1777.25|1776.88|1775.48|1774.98|1154
1659619800000|2022-08-04 13:30:00|1776.83|1776.53|1775.95|1775.45|1777.83|1777.53|1774.48|1774.18|1548
1659620100000|2022-08-04 13:35:00|1775.81|1775.51|1777.44|1777.14|1777.68|1777.25|1775.65|1775.35|1466
1659620400000|2022-08-04 13:40:00|1777.43|1777.13|1778.17|1777.67|1778.18|1777.85|1776.2|1775.85|1403
1659620700000|2022-08-04 13:45:00|1778.14|1777.64|1781.14|1780.84|1781.2|1780.9|1777.81|1777.49|1474
1659621000000|2022-08-04 13:50:00|1781.15|1780.85|1781.44|1781.14|1781.75|1781.45|1780.31|1780.01|1521
1659621300000|2022-08-04 13:55:00|1781.43|1781.13|1783.87|1783.37|1784.46|1783.96|1781.43|1781.13|1486
1659621600000|2022-08-04 14:00:00|1783.85|1783.35|1784|1783.5|1784.31|1783.9|1782.39|1782.01|1615
1659621900000|2022-08-04 14:05:00|1784.06|1783.56|1785.75|1785.45|1786.44|1786.11|1783.87|1783.37|1532
1659622200000|2022-08-04 14:10:00|1785.88|1785.38|1786.03|1785.73|1786.99|1786.5|1785.45|1785.09|1507
1659622500000|2022-08-04 14:15:00|1786.04|1785.74|1785.44|1785.14|1787.49|1787.08|1785.35|1785.05|1476
1659622800000|2022-08-04 14:20:00|1785.49|1785.19|1784.87|1784.57|1785.92|1785.55|1784.63|1784.17|1423
1659623100000|2022-08-04 14:25:00|1784.84|1784.54|1785.47|1784.97|1786.41|1786.05|1784.16|1783.8|1363
1659623400000|2022-08-04 14:30:00|1785.49|1784.99|1785.67|1785.37|1786.61|1786.22|1784.53|1784.21|1250
1659623700000|2022-08-04 14:35:00|1785.66|1785.36|1787.21|1786.71|1788.07|1787.68|1785.65|1785.25|1374
1659624000000|2022-08-04 14:40:00|1787.2|1786.9|1784.67|1784.17|1787.26|1786.96|1784.63|1784.13|1405
1659624300000|2022-08-04 14:45:00|1784.64|1784.14|1784.06|1783.76|1785.83|1785.4|1783.96|1783.58|1386
1659624600000|2022-08-04 14:50:00|1784.05|1783.75|1784.35|1783.85|1784.42|1783.96|1783.06|1782.65|1330
1659624900000|2022-08-04 14:55:00|1784.37|1783.87|1786|1785.7|1786.12|1785.76|1784.36|1783.86|1122
1659625200000|2022-08-04 15:00:00|1786.02|1785.72|1787.18|1786.88|1787.54|1787.18|1785.81|1785.44|1104
1659625500000|2022-08-04 15:05:00|1787.2|1786.9|1786.22|1785.92|1787.68|1787.29|1786.11|1785.8|1077
1659625800000|2022-08-04 15:10:00|1786.21|1785.91|1786.3|1786|1786.78|1786.4|1785.5|1785.12|905
1659626100000|2022-08-04 15:15:00|1786.29|1785.99|1787.42|1787.12|1787.62|1787.22|1785.51|1785.13|1084
1659626400000|2022-08-04 15:20:00|1787.44|1787.14|1788.48|1787.98|1790.49|1789.99|1787.28|1786.97|1314
1659626700000|2022-08-04 15:25:00|1788.49|1787.99|1787.18|1786.68|1788.62|1788.27|1787.02|1786.58|1155
1659627000000|2022-08-04 15:30:00|1787.07|1786.77|1788.28|1787.98|1788.59|1788.17|1786.6|1786.26|1155
1659627300000|2022-08-04 15:35:00|1788.3|1788|1787.71|1787.41|1788.76|1788.37|1787.63|1787.28|1033
1659627600000|2022-08-04 15:40:00|1787.63|1787.33|1787.55|1787.05|1788.51|1788.11|1787|1786.66|1073
1659627900000|2022-08-04 15:45:00|1787.56|1787.06|1788.02|1787.52|1788.3|1787.89|1787.36|1786.95|901
1659628200000|2022-08-04 15:50:00|1787.92|1787.62|1788.25|1787.75|1788.53|1788.1|1787.53|1787.15|928
1659628500000|2022-08-04 15:55:00|1788.23|1787.73|1787.96|1787.66|1788.8|1788.38|1787.91|1787.49|895
1659628800000|2022-08-04 16:00:00|1787.93|1787.63|1788.41|1787.91|1788.63|1788.22|1787.34|1786.98|906
1659629100000|2022-08-04 16:05:00|1788.39|1787.89|1789.87|1789.37|1789.93|1789.48|1788.09|1787.69|958
1659629400000|2022-08-04 16:10:00|1789.85|1789.35|1789.92|1789.42|1790.16|1789.69|1789.53|1789.06|778
1659629700000|2022-08-04 16:15:00|1789.88|1789.38|1790.71|1790.21|1790.95|1790.45|1789.12|1788.62|938
1659630000000|2022-08-04 16:20:00|1790.69|1790.19|1790.55|1790.05|1791.84|1791.34|1790.41|1789.91|935
1659630300000|2022-08-04 16:25:00|1790.42|1790.12|1790.24|1789.74|1791.36|1790.86|1790.14|1789.65|755
1659630600000|2022-08-04 16:30:00|1790.26|1789.76|1790.74|1790.24|1791.15|1790.65|1790.01|1789.51|795
1659630900000|2022-08-04 16:35:00|1790.72|1790.22|1790.19|1789.69|1791.13|1790.63|1790.07|1789.64|831
1659631200000|2022-08-04 16:40:00|1790.12|1789.62|1790.24|1789.74|1790.38|1789.99|1789.94|1789.58|702
1659631500000|2022-08-04 16:45:00|1790.14|1789.84|1789.92|1789.42|1790.26|1789.86|1789.59|1789.13|842
1659631800000|2022-08-04 16:50:00|1789.96|1789.46|1790.38|1789.88|1790.5|1790.15|1789.79|1789.29|741
1659632100000|2022-08-04 16:55:00|1790.37|1789.87|1790.79|1790.29|1791.08|1790.68|1789.94|1789.6|819
1659632400000|2022-08-04 17:00:00|1790.78|1790.28|1790.95|1790.45|1791.49|1791.09|1790.69|1790.26|730
1659632700000|2022-08-04 17:05:00|1790.94|1790.44|1791.24|1790.74|1791.46|1790.96|1790.34|1789.95|702
1659633000000|2022-08-04 17:10:00|1791.23|1790.73|1791.22|1790.72|1791.6|1791.2|1790.76|1790.34|586
1659633300000|2022-08-04 17:15:00|1791.34|1790.84|1790.94|1790.44|1792.01|1791.51|1790.71|1790.28|730
1659633600000|2022-08-04 17:20:00|1790.83|1790.33|1790.3|1789.8|1791.05|1790.57|1790.15|1789.8|689
1659633900000|2022-08-04 17:25:00|1790.2|1789.9|1789.83|1789.53|1791.6|1791.1|1789.71|1789.31|931
1659634200000|2022-08-04 17:30:00|1789.85|1789.55|1789.71|1789.41|1790.25|1789.87|1789.6|1789.17|772
1659634500000|2022-08-04 17:35:00|1789.68|1789.38|1790.65|1790.15|1791.24|1790.74|1789.68|1789.29|656
1659634800000|2022-08-04 17:40:00|1790.64|1790.14|1791.05|1790.55|1791.1|1790.64|1790.49|1789.99|567
1659635100000|2022-08-04 17:45:00|1791.01|1790.51|1792.38|1792.08|1792.69|1792.19|1790.88|1790.38|678
1659635400000|2022-08-04 17:50:00|1792.36|1792.06|1792.76|1792.26|1792.88|1792.38|1791.97|1791.55|812
1659635700000|2022-08-04 17:55:00|1792.77|1792.27|1792.14|1791.64|1793.14|1792.64|1792.07|1791.59|706
1659636000000|2022-08-04 18:00:00|1792.15|1791.65|1792.32|1791.82|1792.6|1792.1|1791.49|1790.99|700
1659636300000|2022-08-04 18:05:00|1792.31|1791.81|1793.84|1793.34|1794.46|1794.16|1792.05|1791.55|634
1659636600000|2022-08-04 18:10:00|1793.87|1793.37|1793.96|1793.66|1794.26|1793.82|1793.57|1793.07|884
1659636900000|2022-08-04 18:15:00|1793.95|1793.65|1794.09|1793.59|1794.27|1793.83|1792.97|1792.52|805
1659637200000|2022-08-04 18:20:00|1794.11|1793.61|1794.38|1793.88|1794.74|1794.37|1793.97|1793.58|730
1659637500000|2022-08-04 18:25:00|1794.39|1793.89|1793.83|1793.33|1794.66|1794.27|1793.65|1793.15|755
1659637800000|2022-08-04 18:30:00|1793.79|1793.29|1794.39|1793.89|1794.39|1793.89|1793.79|1793.29|581
1659638100000|2022-08-04 18:35:00|1794.42|1793.92|1793.84|1793.34|1794.57|1794.15|1793.44|1793.04|691
1659638400000|2022-08-04 18:40:00|1793.86|1793.36|1793.61|1793.11|1793.93|1793.58|1792.93|1792.43|731
1659638700000|2022-08-04 18:45:00|1793.65|1793.15|1794.18|1793.68|1794.36|1793.94|1793.2|1792.8|709
1659639000000|2022-08-04 18:50:00|1794.14|1793.64|1794.77|1794.27|1795.17|1794.79|1794.14|1793.64|772
1659639300000|2022-08-04 18:55:00|1794.7|1794.2|1795.01|1794.51|1795.21|1794.84|1794.44|1793.96|794
1659639600000|2022-08-04 19:00:00|1795.09|1794.59|1794.75|1794.25|1795.19|1794.73|1794.34|1793.86|608
1659639900000|2022-08-04 19:05:00|1794.74|1794.24|1794.22|1793.72|1794.77|1794.33|1793.43|1793.01|620
1659640200000|2022-08-04 19:10:00|1794.2|1793.7|1793.64|1793.14|1794.27|1793.87|1793.12|1792.7|591
1659640500000|2022-08-04 19:15:00|1793.63|1793.13|1793.79|1793.29|1794.29|1793.84|1793.32|1792.88|556
1659640800000|2022-08-04 19:20:00|1793.78|1793.28|1793.13|1792.63|1794.01|1793.56|1793.02|1792.53|448
1659641100000|2022-08-04 19:25:00|1793.14|1792.64|1793.15|1792.65|1793.19|1792.69|1792.61|1792.23|524
1659641400000|2022-08-04 19:30:00|1793.17|1792.67|1792.77|1792.27|1793.24|1792.75|1792.61|1792.24|553
1659641700000|2022-08-04 19:35:00|1792.78|1792.28|1792.28|1791.98|1792.89|1792.44|1792.22|1791.82|680
1659642000000|2022-08-04 19:40:00|1792.38|1791.88|1792.78|1792.28|1792.91|1792.53|1792.16|1791.76|582
1659642300000|2022-08-04 19:45:00|1792.77|1792.27|1793.78|1793.28|1793.79|1793.4|1792.42|1791.99|772
1659642600000|2022-08-04 19:50:00|1793.62|1793.32|1794.43|1794.13|1794.75|1794.36|1793.62|1793.25|689
1659642900000|2022-08-04 19:55:00|1794.42|1794.12|1793.77|1793.47|1794.59|1794.25|1793.76|1793.37|947
1659643200000|2022-08-04 20:00:00|1793.76|1793.46|1793.63|1793.13|1794.01|1793.55|1793.33|1792.87|521
1659643500000|2022-08-04 20:05:00|1793.64|1793.14|1793.82|1793.32|1793.85|1793.35|1793.13|1792.72|329
1659643800000|2022-08-04 20:10:00|1793.81|1793.31|1793.01|1792.51|1793.95|1793.54|1792.93|1792.49|338
1659644100000|2022-08-04 20:15:00|1793|1792.5|1792.01|1791.51|1793.06|1792.58|1791.81|1791.31|427
1659644400000|2022-08-04 20:20:00|1791.97|1791.47|1791.88|1791.38|1792.16|1791.66|1791.07|1790.67|696
1659644700000|2022-08-04 20:25:00|1791.9|1791.4|1791.67|1791.17|1791.99|1791.53|1791.5|1791.1|460
1659645000000|2022-08-04 20:30:00|1791.61|1791.11|1791.61|1791.11|1791.89|1791.43|1791.22|1790.72|540
1659645300000|2022-08-04 20:35:00|1791.63|1791.13|1791.8|1791.3|1792.06|1791.56|1791.47|1790.97|358
1659645600000|2022-08-04 20:40:00|1791.87|1791.37|1791.85|1791.35|1792.14|1791.64|1791.77|1791.27|304
1659645900000|2022-08-04 20:45:00|1791.86|1791.36|1791.14|1790.64|1792.02|1791.52|1791.09|1790.59|352
1659646200000|2022-08-04 20:50:00|1791.13|1790.63|1791.47|1790.97|1791.48|1790.98|1791.13|1790.63|219
1659646500000|2022-08-04 20:55:00|1791.46|1790.96|1791.5|1791|1791.62|1791.12|1791|1790.5|293
1659650400000|2022-08-04 22:00:00|1791.77|1791.27|1790.9|1790.6|1791.95|1791.45|1790.83|1790.47|305
1659650700000|2022-08-04 22:05:00|1791.04|1790.54|1790.71|1790.41|1791.09|1790.69|1790.68|1790.18|253
1659651000000|2022-08-04 22:10:00|1790.7|1790.4|1790.63|1790.13|1790.82|1790.42|1790.29|1789.79|217
1659651300000|2022-08-04 22:15:00|1790.64|1790.14|1790.25|1789.75|1791|1790.5|1790.25|1789.75|214
1659651600000|2022-08-04 22:20:00|1790.18|1789.68|1790.43|1789.93|1790.47|1789.97|1790.01|1789.51|217
1659651900000|2022-08-04 22:25:00|1790.41|1789.91|1790.43|1789.93|1790.66|1790.16|1790.25|1789.75|236
1659652200000|2022-08-04 22:30:00|1790.44|1789.94|1790.78|1790.28|1790.93|1790.43|1790.38|1789.88|203
1659652500000|2022-08-04 22:35:00|1790.76|1790.26|1790.69|1790.19|1790.76|1790.26|1790.25|1789.75|239
1659652800000|2022-08-04 22:40:00|1790.66|1790.16|1790.54|1790.04|1790.85|1790.35|1790.52|1790.02|126
1659653100000|2022-08-04 22:45:00|1790.53|1790.03|1790.81|1790.31|1790.83|1790.33|1790.53|1790.03|171
1659653400000|2022-08-04 22:50:00|1790.83|1790.33|1791.13|1790.63|1791.22|1790.72|1790.83|1790.33|175
1659653700000|2022-08-04 22:55:00|1791.14|1790.64|1791.3|1790.8|1791.33|1790.83|1790.78|1790.34|163
1659654000000|2022-08-04 23:00:00|1791.31|1790.81|1791.93|1791.43|1792.01|1791.59|1791.31|1790.81|206
1659654300000|2022-08-04 23:05:00|1791.92|1791.42|1792.76|1792.26|1792.86|1792.36|1791.81|1791.42|273
1659654600000|2022-08-04 23:10:00|1792.75|1792.25|1792.68|1792.18|1792.79|1792.29|1792.41|1791.91|310
1659654900000|2022-08-04 23:15:00|1792.63|1792.13|1793.03|1792.53|1793.28|1792.78|1792.6|1792.1|302
1659655200000|2022-08-04 23:20:00|1793.02|1792.52|1793.12|1792.62|1793.62|1793.12|1793|1792.5|391
1659655500000|2022-08-04 23:25:00|1793.04|1792.54|1793.22|1792.72|1793.33|1792.83|1792.86|1792.36|309
1659655800000|2022-08-04 23:30:00|1793.19|1792.69|1793.07|1792.57|1793.27|1792.77|1792.85|1792.35|302
1659656100000|2022-08-04 23:35:00|1793.08|1792.58|1792.79|1792.29|1793.2|1792.7|1792.38|1791.88|315
1659656400000|2022-08-04 23:40:00|1792.73|1792.23|1793.27|1792.77|1793.27|1792.77|1792.71|1792.21|247
1659656700000|2022-08-04 23:45:00|1793.18|1792.68|1792.67|1792.17|1793.19|1792.69|1792.61|1792.11|274
1659657000000|2022-08-04 23:50:00|1792.64|1792.14|1793.88|1793.38|1793.88|1793.38|1792.59|1792.09|355
1659657300000|2022-08-04 23:55:00|1793.89|1793.39|1793.67|1793.37|1794.01|1793.53|1793.34|1792.93|350
1659657600000|2022-08-05 00:00:00|1793.59|1793.29|1792.79|1792.29|1793.98|1793.55|1792.72|1792.26|656
1659657900000|2022-08-05 00:05:00|1792.77|1792.27|1792.69|1792.19|1792.95|1792.45|1792.22|1791.72|554
1659658200000|2022-08-05 00:10:00|1792.68|1792.18|1793.13|1792.63|1793.78|1793.28|1792.46|1792.02|605
1659658500000|2022-08-05 00:15:00|1793.15|1792.65|1793.83|1793.33|1794.05|1793.55|1793.06|1792.56|456
1659658800000|2022-08-05 00:20:00|1793.86|1793.36|1793.54|1793.04|1794.29|1793.79|1793.41|1792.91|419
1659659100000|2022-08-05 00:25:00|1793.55|1793.05|1793.43|1792.93|1794.23|1793.73|1793.39|1792.89|391
1659659400000|2022-08-05 00:30:00|1793.46|1792.96|1794.2|1793.7|1794.35|1793.85|1793.29|1792.79|426
1659659700000|2022-08-05 00:35:00|1794.22|1793.72|1793.88|1793.38|1794.56|1794.13|1793.86|1793.36|445
1659660000000|2022-08-05 00:40:00|1793.89|1793.39|1794.41|1793.91|1794.63|1794.13|1793.89|1793.39|474
1659660300000|2022-08-05 00:45:00|1794.43|1793.93|1794.51|1794.01|1795.02|1794.52|1794.35|1793.85|456
1659660600000|2022-08-05 00:50:00|1794.52|1794.02|1794.71|1794.21|1795.23|1794.73|1794.32|1793.82|732
1659660900000|2022-08-05 00:55:00|1794.67|1794.17|1794.33|1793.83|1794.94|1794.44|1794.1|1793.6|600
1659661200000|2022-08-05 01:00:00|1794.31|1793.81|1793.52|1793.02|1795.23|1794.73|1793.45|1792.95|862
1659661500000|2022-08-05 01:05:00|1793.53|1793.03|1792.27|1791.77|1793.96|1793.46|1792.06|1791.56|793
1659661800000|2022-08-05 01:10:00|1792.25|1791.75|1791.99|1791.49|1792.56|1792.06|1791.81|1791.31|729
1659662100000|2022-08-05 01:15:00|1791.98|1791.48|1792.15|1791.65|1792.97|1792.47|1791.77|1791.27|795
1659662400000|2022-08-05 01:20:00|1792.18|1791.68|1791.35|1791.05|1792.23|1791.73|1791.05|1790.57|747
1659662700000|2022-08-05 01:25:00|1791.36|1791.06|1790.94|1790.44|1792.28|1791.78|1790.85|1790.35|709
1659663000000|2022-08-05 01:30:00|1790.91|1790.41|1791.62|1791.12|1791.96|1791.46|1790.82|1790.32|710
1659663300000|2022-08-05 01:35:00|1791.61|1791.11|1791.52|1791.02|1792.23|1791.73|1791.18|1790.68|635
1659663600000|2022-08-05 01:40:00|1791.53|1791.03|1790.19|1789.69|1791.59|1791.09|1790.11|1789.61|851
1659663900000|2022-08-05 01:45:00|1790.2|1789.7|1790.33|1789.83|1790.42|1789.93|1789.01|1788.51|955
1659664200000|2022-08-05 01:50:00|1790.28|1789.78|1790.15|1789.85|1790.94|1790.44|1789.9|1789.45|621
1659664500000|2022-08-05 01:55:00|1790.2|1789.9|1790.47|1789.97|1790.57|1790.14|1789.61|1789.11|593
1659664800000|2022-08-05 02:00:00|1790.42|1789.92|1789.86|1789.36|1790.42|1789.93|1789.48|1788.98|679
1659665100000|2022-08-05 02:05:00|1789.89|1789.39|1790.29|1789.79|1790.84|1790.34|1789.72|1789.22|637
1659665400000|2022-08-05 02:10:00|1790.32|1789.82|1790.32|1789.82|1790.52|1790.02|1790.09|1789.59|604
1659665700000|2022-08-05 02:15:00|1790.34|1789.84|1790.07|1789.57|1790.77|1790.27|1789.86|1789.36|436
1659666000000|2022-08-05 02:20:00|1790.06|1789.56|1789.75|1789.25|1790.3|1789.8|1789.64|1789.14|473
1659666300000|2022-08-05 02:25:00|1789.8|1789.3|1789.38|1789.08|1789.81|1789.31|1789.09|1788.65|430
1659666600000|2022-08-05 02:30:00|1789.37|1789.07|1790.18|1789.68|1790.5|1790|1789.37|1788.99|472
1659666900000|2022-08-05 02:35:00|1790.25|1789.75|1790.06|1789.56|1790.49|1789.99|1789.86|1789.36|577
1659667200000|2022-08-05 02:40:00|1790.05|1789.55|1790.41|1789.91|1790.74|1790.3|1790.05|1789.55|503
1659667500000|2022-08-05 02:45:00|1790.42|1789.92|1791.11|1790.61|1791.65|1791.15|1790.27|1789.81|700
1659667800000|2022-08-05 02:50:00|1791.08|1790.58|1791.19|1790.69|1791.62|1791.13|1790.71|1790.21|634
1659668100000|2022-08-05 02:55:00|1791.2|1790.7|1791.24|1790.74|1791.76|1791.26|1791.07|1790.57|630
1659668400000|2022-08-05 03:00:00|1791.25|1790.75|1791.96|1791.46|1792.03|1791.54|1791.19|1790.69|502
1659668700000|2022-08-05 03:05:00|1791.94|1791.44|1791.84|1791.34|1792.03|1791.53|1791.64|1791.15|437
1659669000000|2022-08-05 03:10:00|1791.86|1791.36|1792.36|1791.86|1792.39|1791.89|1791.76|1791.26|393
1659669300000|2022-08-05 03:15:00|1792.37|1791.87|1792.14|1791.64|1792.42|1791.92|1791.95|1791.56|397
1659669600000|2022-08-05 03:20:00|1792.13|1791.63|1792.23|1791.73|1792.53|1792.08|1791.93|1791.46|413
1659669900000|2022-08-05 03:25:00|1792.26|1791.76|1793.38|1792.88|1793.38|1792.88|1791.91|1791.41|481
1659670200000|2022-08-05 03:30:00|1793.25|1792.75|1792.58|1792.08|1793.39|1792.89|1792.14|1791.64|486
1659670500000|2022-08-05 03:35:00|1792.56|1792.06|1792.55|1792.05|1792.75|1792.32|1792.35|1791.95|194
1659670800000|2022-08-05 03:40:00|1792.54|1792.04|1792.47|1791.97|1792.62|1792.12|1792.2|1791.72|248
1659671100000|2022-08-05 03:45:00|1792.48|1791.98|1792.96|1792.46|1792.96|1792.46|1792.36|1791.86|241
1659671400000|2022-08-05 03:50:00|1792.95|1792.45|1792.52|1792.02|1793.25|1792.8|1792.39|1791.89|296
1659671700000|2022-08-05 03:55:00|1792.53|1792.03|1792.48|1791.98|1792.89|1792.39|1792.33|1791.83|231
1659672000000|2022-08-05 04:00:00|1792.49|1791.99|1792.37|1791.87|1792.87|1792.37|1792.17|1791.67|355
1659672300000|2022-08-05 04:05:00|1792.38|1791.88|1792.04|1791.54|1792.44|1791.94|1791.79|1791.29|322
1659672600000|2022-08-05 04:10:00|1792.05|1791.55|1792.57|1792.07|1792.59|1792.18|1792|1791.55|232
1659672900000|2022-08-05 04:15:00|1792.56|1792.06|1792.32|1791.82|1792.57|1792.07|1792.23|1791.73|193
1659673200000|2022-08-05 04:20:00|1792.31|1791.81|1791.57|1791.07|1792.38|1791.88|1791.36|1790.92|264
1659673500000|2022-08-05 04:25:00|1791.59|1791.09|1791.69|1791.19|1791.88|1791.4|1791.52|1791.07|263
1659673800000|2022-08-05 04:30:00|1791.6|1791.1|1792.25|1791.95|1792.39|1791.95|1791.58|1791.08|280
1659674100000|2022-08-05 04:35:00|1792.31|1791.81|1791.78|1791.28|1792.33|1791.83|1791.58|1791.08|363
1659674400000|2022-08-05 04:40:00|1791.79|1791.29|1792|1791.5|1792.11|1791.61|1791.61|1791.11|257
1659674700000|2022-08-05 04:45:00|1791.95|1791.45|1792.62|1792.12|1792.62|1792.12|1791.95|1791.45|315
1659675000000|2022-08-05 04:50:00|1792.69|1792.19|1793.09|1792.59|1793.24|1792.81|1792.51|1792.01|334
1659675300000|2022-08-05 04:55:00|1793.11|1792.61|1792.14|1791.64|1793.11|1792.61|1791.79|1791.29|410
1659675600000|2022-08-05 05:00:00|1792.11|1791.61|1791.53|1791.03|1792.64|1792.16|1791.38|1790.99|405
1659675900000|2022-08-05 05:05:00|1791.52|1791.02|1791.37|1790.87|1791.62|1791.18|1791.18|1790.79|289
1659676200000|2022-08-05 05:10:00|1791.36|1790.86|1790.51|1790.01|1791.97|1791.57|1790.35|1789.85|417
1659676500000|2022-08-05 05:15:00|1790.52|1790.02|1791.06|1790.56|1791.09|1790.7|1790.24|1789.74|507
1659676800000|2022-08-05 05:20:00|1791.05|1790.55|1791.69|1791.19|1791.76|1791.3|1791.05|1790.55|326
1659677100000|2022-08-05 05:25:00|1791.66|1791.16|1791.26|1790.76|1791.77|1791.27|1790.93|1790.58|342
1659677400000|2022-08-05 05:30:00|1791.22|1790.72|1790.97|1790.47|1791.68|1791.29|1790.92|1790.47|649
1659677700000|2022-08-05 05:35:00|1790.99|1790.49|1791.55|1791.05|1791.79|1791.34|1790.92|1790.42|441
1659678000000|2022-08-05 05:40:00|1791.58|1791.08|1792.74|1792.24|1792.75|1792.25|1791.55|1791.05|583
1659678300000|2022-08-05 05:45:00|1792.73|1792.23|1792.45|1791.95|1793.07|1792.62|1792.41|1791.91|491
1659678600000|2022-08-05 05:50:00|1792.49|1791.99|1792.05|1791.55|1792.72|1792.22|1791.71|1791.21|509
1659678900000|2022-08-05 05:55:00|1792.08|1791.58|1791.74|1791.24|1792.09|1791.59|1790.95|1790.51|562
1659679200000|2022-08-05 06:00:00|1791.69|1791.19|1792.27|1791.77|1792.28|1791.89|1791.07|1790.57|749
1659679500000|2022-08-05 06:05:00|1792.26|1791.76|1791.87|1791.37|1792.63|1792.13|1791.71|1791.21|668
1659679800000|2022-08-05 06:10:00|1791.84|1791.34|1790.24|1789.74|1791.88|1791.44|1790.11|1789.61|761
1659680100000|2022-08-05 06:15:00|1790.2|1789.7|1789.62|1789.12|1790.35|1789.94|1789.32|1788.82|727
1659680400000|2022-08-05 06:20:00|1789.64|1789.14|1789.72|1789.22|1789.83|1789.33|1788.78|1788.38|718
1659680700000|2022-08-05 06:25:00|1789.75|1789.25|1789.73|1789.23|1790.27|1789.77|1789.32|1788.82|697
1659681000000|2022-08-05 06:30:00|1789.68|1789.18|1788.96|1788.66|1789.9|1789.4|1788.86|1788.43|643
1659681300000|2022-08-05 06:35:00|1788.92|1788.62|1789.57|1789.27|1789.99|1789.59|1788.83|1788.38|692
1659681600000|2022-08-05 06:40:00|1789.68|1789.18|1789.92|1789.42|1790.16|1789.86|1789.47|1789.08|581
1659681900000|2022-08-05 06:45:00|1789.91|1789.41|1789.37|1788.87|1790.28|1789.78|1789.15|1788.76|619
1659682200000|2022-08-05 06:50:00|1789.22|1788.92|1790.42|1790.12|1790.76|1790.35|1789.16|1788.8|799
1659682500000|2022-08-05 06:55:00|1790.43|1790.13|1791.05|1790.75|1791.24|1790.84|1790.01|1789.62|906
1659682800000|2022-08-05 07:00:00|1791.01|1790.71|1790.81|1790.51|1791.19|1790.76|1790.33|1789.96|858
1659683100000|2022-08-05 07:05:00|1790.8|1790.5|1792.03|1791.73|1792.64|1792.26|1790.74|1790.35|1086
1659683400000|2022-08-05 07:10:00|1792.04|1791.74|1791.14|1790.64|1792.23|1791.88|1790.84|1790.49|744
1659683700000|2022-08-05 07:15:00|1791.15|1790.65|1791.36|1791.06|1791.49|1791.1|1790.75|1790.45|705
1659684000000|2022-08-05 07:20:00|1791.46|1790.96|1791.49|1790.99|1791.67|1791.29|1790.75|1790.37|744
1659684300000|2022-08-05 07:25:00|1791.48|1790.98|1792.23|1791.93|1792.42|1792.03|1791.1|1790.7|807
1659684600000|2022-08-05 07:30:00|1792.22|1791.92|1792.38|1791.88|1792.73|1792.28|1791.76|1791.4|797
1659684900000|2022-08-05 07:35:00|1792.37|1791.87|1790.4|1790.1|1792.69|1792.31|1790.39|1790|926
1659685200000|2022-08-05 07:40:00|1790.41|1790.11|1789.91|1789.61|1790.81|1790.42|1789.55|1789.16|963
1659685500000|2022-08-05 07:45:00|1789.92|1789.62|1789.85|1789.55|1790.24|1789.89|1788.9|1788.5|841
1659685800000|2022-08-05 07:50:00|1789.87|1789.57|1789.94|1789.64|1790.16|1789.78|1789.51|1789.08|745
1659686100000|2022-08-05 07:55:00|1789.95|1789.65|1790.75|1790.45|1791.15|1790.77|1789.76|1789.37|751
1659686400000|2022-08-05 08:00:00|1790.72|1790.42|1790.23|1789.73|1791.02|1790.69|1790|1789.6|672
1659686700000|2022-08-05 08:05:00|1790.13|1789.83|1788.8|1788.5|1790.21|1789.87|1788.59|1788.28|720
1659687000000|2022-08-05 08:10:00|1788.87|1788.37|1788.01|1787.71|1789.09|1788.67|1787.57|1787.27|783
1659687300000|2022-08-05 08:15:00|1788.02|1787.72|1787.16|1786.86|1788.09|1787.72|1786.76|1786.37|738
1659687600000|2022-08-05 08:20:00|1787.25|1786.75|1786.82|1786.32|1787.37|1786.97|1786.18|1785.81|944
1659687900000|2022-08-05 08:25:00|1786.83|1786.33|1786.07|1785.77|1786.83|1786.41|1785.66|1785.25|760
1659688200000|2022-08-05 08:30:00|1786.09|1785.79|1786.79|1786.49|1787.31|1786.92|1785.91|1785.48|869
1659688500000|2022-08-05 08:35:00|1786.8|1786.5|1787.15|1786.85|1787.64|1787.14|1786.8|1786.4|871
1659688800000|2022-08-05 08:40:00|1787.14|1786.84|1787.81|1787.31|1787.98|1787.6|1786.68|1786.31|812
1659689100000|2022-08-05 08:45:00|1787.8|1787.3|1787.25|1786.95|1788.67|1788.34|1787.12|1786.75|850
1659689400000|2022-08-05 08:50:00|1787.26|1786.96|1787.24|1786.94|1787.64|1787.32|1786.8|1786.4|704
1659689700000|2022-08-05 08:55:00|1787.23|1786.93|1787.58|1787.28|1787.84|1787.5|1786.47|1786.09|611
1659690000000|2022-08-05 09:00:00|1787.6|1787.3|1787.27|1786.97|1788.4|1788.03|1787|1786.62|814
1659690300000|2022-08-05 09:05:00|1787.37|1786.87|1787.18|1786.88|1787.62|1787.26|1786.93|1786.53|680
1659690600000|2022-08-05 09:10:00|1787.17|1786.87|1787.29|1786.99|1787.97|1787.6|1787.13|1786.74|630
1659690900000|2022-08-05 09:15:00|1787.27|1786.97|1786.61|1786.31|1787.7|1787.39|1786.51|1786.21|610
1659691200000|2022-08-05 09:20:00|1786.63|1786.33|1787.34|1787.04|1787.65|1787.26|1786.58|1786.28|692
1659691500000|2022-08-05 09:25:00|1787.39|1787.09|1786.72|1786.42|1787.7|1787.33|1786.7|1786.32|587
1659691800000|2022-08-05 09:30:00|1786.68|1786.38|1786.73|1786.43|1787.11|1786.72|1786.08|1785.72|700
1659692100000|2022-08-05 09:35:00|1786.64|1786.34|1786.13|1785.63|1786.67|1786.36|1785.92|1785.56|632
1659692400000|2022-08-05 09:40:00|1786.12|1785.62|1786.85|1786.55|1787.26|1786.93|1786.12|1785.62|548
1659692700000|2022-08-05 09:45:00|1786.94|1786.44|1787.04|1786.54|1787.3|1786.91|1786.57|1786.18|606
1659693000000|2022-08-05 09:50:00|1787.05|1786.55|1785.94|1785.64|1787.11|1786.71|1785.54|1785.24|575
1659693300000|2022-08-05 09:55:00|1785.96|1785.66|1786.78|1786.48|1786.87|1786.53|1785.86|1785.53|627
1659693600000|2022-08-05 10:00:00|1786.72|1786.42|1786.97|1786.67|1787.16|1786.8|1786.35|1786.05|760
1659693900000|2022-08-05 10:05:00|1786.91|1786.61|1786.47|1785.97|1787.11|1786.74|1786.31|1785.94|618
1659694200000|2022-08-05 10:10:00|1786.46|1785.96|1785.58|1785.28|1786.46|1785.97|1785.32|1784.94|813
1659694500000|2022-08-05 10:15:00|1785.59|1785.29|1786.94|1786.64|1787.09|1786.75|1785.58|1785.22|673
1659694800000|2022-08-05 10:20:00|1786.93|1786.63|1786|1785.7|1787.04|1786.67|1785.98|1785.67|540
1659695100000|2022-08-05 10:25:00|1786.01|1785.71|1786.93|1786.43|1787.06|1786.64|1785.55|1785.18|744
1659695400000|2022-08-05 10:30:00|1786.92|1786.42|1786.77|1786.27|1786.97|1786.59|1786.47|1786.07|622
1659695700000|2022-08-05 10:35:00|1786.78|1786.28|1786.01|1785.71|1786.93|1786.51|1785.76|1785.39|611
1659696000000|2022-08-05 10:40:00|1786.1|1785.6|1785.07|1784.77|1786.1|1785.6|1784.67|1784.35|735
1659696300000|2022-08-05 10:45:00|1785.08|1784.78|1785.44|1784.94|1785.66|1785.26|1784.24|1783.89|822
1659696600000|2022-08-05 10:50:00|1785.45|1784.95|1784.58|1784.08|1785.75|1785.38|1784.27|1783.97|800
1659696900000|2022-08-05 10:55:00|1784.54|1784.24|1785.38|1785.08|1786.14|1785.71|1784.11|1783.73|767
1659697200000|2022-08-05 11:00:00|1785.37|1785.07|1785.96|1785.66|1786.5|1786.2|1785.32|1785.02|984
1659697500000|2022-08-05 11:05:00|1785.94|1785.64|1785|1784.5|1786.21|1785.83|1784.76|1784.37|821
1659697800000|2022-08-05 11:10:00|1784.99|1784.49|1785.57|1785.07|1785.68|1785.31|1784.77|1784.38|711
1659698100000|2022-08-05 11:15:00|1785.56|1785.06|1784.5|1784|1785.76|1785.46|1784.13|1783.73|704
1659698400000|2022-08-05 11:20:00|1784.43|1784.13|1785.11|1784.61|1785.22|1784.9|1784.33|1783.94|702
1659698700000|2022-08-05 11:25:00|1785.08|1784.58|1786.66|1786.36|1786.76|1786.36|1785|1784.58|764
1659699000000|2022-08-05 11:30:00|1786.68|1786.38|1787.41|1787.11|1787.76|1787.38|1786.65|1786.25|698
1659699300000|2022-08-05 11:35:00|1787.4|1787.1|1787.7|1787.4|1787.88|1787.49|1787.2|1786.8|617
1659699600000|2022-08-05 11:40:00|1787.72|1787.42|1788.15|1787.65|1788.34|1787.96|1787.67|1787.26|658
1659699900000|2022-08-05 11:45:00|1788.13|1787.83|1787.31|1787.01|1788.19|1787.86|1786.76|1786.33|795
1659700200000|2022-08-05 11:50:00|1787.28|1786.98|1788.28|1787.78|1788.81|1788.48|1787.07|1786.68|786
1659700500000|2022-08-05 11:55:00|1788.24|1787.74|1788.18|1787.68|1788.42|1788.04|1787.48|1787.09|694
1659700800000|2022-08-05 12:00:00|1788.17|1787.67|1788.35|1788.05|1788.7|1788.31|1787.57|1787.25|735
1659701100000|2022-08-05 12:05:00|1788.33|1788.03|1788.64|1788.34|1788.84|1788.45|1787.72|1787.42|690
1659701400000|2022-08-05 12:10:00|1788.62|1788.32|1788.76|1788.26|1789.26|1788.79|1787.72|1787.32|797
1659701700000|2022-08-05 12:15:00|1788.74|1788.24|1787.6|1787.1|1788.79|1788.39|1787.49|1787.09|860
1659702000000|2022-08-05 12:20:00|1787.57|1787.07|1787.4|1786.9|1789.54|1789.04|1787.31|1786.81|1201
1659702300000|2022-08-05 12:25:00|1787.44|1786.94|1789.87|1787.84|1790.08|1788.9|1787.44|1786.94|984
1659702600000|2022-08-05 12:30:00|1789.09|1788.59|1777.85|1777.35|1789.8|1788.65|1773.74|1773.24|2213
1659702900000|2022-08-05 12:35:00|1777.81|1777.31|1775.8|1775.3|1778.76|1778.26|1774.76|1774.26|1931
1659703200000|2022-08-05 12:40:00|1775.83|1775.33|1774.03|1773.53|1777.76|1777.26|1773.64|1773.33|2010
1659703500000|2022-08-05 12:45:00|1774.1|1773.6|1771.47|1770.97|1774.44|1773.94|1771.06|1770.56|2069
1659703800000|2022-08-05 12:50:00|1771.39|1770.89|1770.53|1770.03|1772.65|1772.15|1770.24|1769.79|1956
1659704100000|2022-08-05 12:55:00|1770.56|1770.06|1769.38|1768.88|1770.78|1770.28|1767.64|1767.19|2016
1659704400000|2022-08-05 13:00:00|1769.31|1768.81|1768.3|1767.8|1770.81|1770.31|1766.19|1765.69|1989
1659704700000|2022-08-05 13:05:00|1768.22|1767.72|1767.15|1766.65|1769.46|1768.99|1766.22|1765.77|1854
1659705000000|2022-08-05 13:10:00|1767.14|1766.64|1766.79|1766.49|1767.94|1767.46|1765.17|1764.76|1824
1659705300000|2022-08-05 13:15:00|1766.77|1766.47|1768.36|1768.06|1769.39|1768.89|1766.68|1766.23|1779
1659705600000|2022-08-05 13:20:00|1768.3|1768|1769.08|1768.78|1769.38|1768.95|1766.63|1766.32|1595
1659705900000|2022-08-05 13:25:00|1769.14|1768.84|1770.82|1770.32|1771.37|1770.87|1768.79|1768.29|1566
1659706200000|2022-08-05 13:30:00|1770.83|1770.33|1772.83|1772.33|1773.81|1773.42|1769.59|1769.13|1818
1659706500000|2022-08-05 13:35:00|1772.85|1772.35|1770.64|1770.34|1772.88|1772.38|1770.05|1769.55|1578
1659706800000|2022-08-05 13:40:00|1770.61|1770.31|1772.24|1771.94|1772.67|1772.17|1769.34|1768.97|1605
1659707100000|2022-08-05 13:45:00|1772.27|1771.97|1770.57|1770.27|1772.87|1772.37|1769.37|1768.87|1659
1659707400000|2022-08-05 13:50:00|1770.59|1770.29|1773.88|1773.58|1774.1|1773.66|1770.36|1769.86|1600
1659707700000|2022-08-05 13:55:00|1773.87|1773.57|1775.31|1774.81|1775.4|1775.09|1772.53|1772.14|1625
1659708000000|2022-08-05 14:00:00|1775.28|1774.78|1775.3|1774.8|1776.67|1776.34|1773.48|1773.09|1683
1659708300000|2022-08-05 14:05:00|1775.32|1774.82|1776.75|1776.25|1777.05|1776.69|1774.31|1773.81|1636
1659708600000|2022-08-05 14:10:00|1776.76|1776.26|1778.43|1777.93|1779.43|1779.04|1775.79|1775.49|1731
1659708900000|2022-08-05 14:15:00|1778.44|1777.94|1777.31|1776.81|1778.9|1778.4|1776.42|1775.92|1726
1659709200000|2022-08-05 14:20:00|1777.32|1776.82|1776.49|1776.19|1778.8|1778.33|1776.49|1776.14|1348
1659709500000|2022-08-05 14:25:00|1776.51|1776.21|1777.21|1776.91|1777.75|1777.35|1775.28|1774.78|1336
1659709800000|2022-08-05 14:30:00|1777.27|1776.97|1777.02|1776.52|1778.89|1778.53|1776.07|1775.67|1359
1659710100000|2022-08-05 14:35:00|1777.01|1776.51|1776.77|1776.47|1778.64|1778.19|1776.56|1776.06|1334
1659710400000|2022-08-05 14:40:00|1776.79|1776.49|1775.84|1775.54|1778.39|1777.89|1775.78|1775.37|1234
1659710700000|2022-08-05 14:45:00|1775.86|1775.56|1776.14|1775.64|1777.05|1776.71|1775.36|1774.96|1132
1659711000000|2022-08-05 14:50:00|1776.13|1775.63|1776.75|1776.45|1777.74|1777.35|1775.59|1775.2|1059
1659711300000|2022-08-05 14:55:00|1776.9|1776.4|1778.17|1777.87|1778.43|1778.07|1776.1|1775.75|1202
1659711600000|2022-08-05 15:00:00|1778.19|1777.89|1776.14|1775.84|1778.26|1777.9|1775.5|1775|1096
1659711900000|2022-08-05 15:05:00|1776.15|1775.85|1776.22|1775.92|1776.75|1776.36|1775.33|1774.86|983
1659712200000|2022-08-05 15:10:00|1776.21|1775.91|1776.51|1776.01|1776.94|1776.49|1775.32|1774.91|1037
1659712500000|2022-08-05 15:15:00|1776.44|1776.14|1776.97|1776.47|1777.16|1776.84|1776.05|1775.67|875
1659712800000|2022-08-05 15:20:00|1776.87|1776.57|1776.44|1775.94|1777.59|1777.19|1775.79|1775.35|1015
1659713100000|2022-08-05 15:25:00|1776.55|1776.05|1774.74|1774.44|1776.82|1776.44|1774.5|1774.2|1253
1659713400000|2022-08-05 15:30:00|1774.73|1774.43|1776.03|1775.73|1777|1776.54|1774.68|1774.28|1141
1659713700000|2022-08-05 15:35:00|1775.98|1775.68|1775.18|1774.88|1776.28|1775.96|1774.91|1774.5|983
1659714000000|2022-08-05 15:40:00|1775.19|1774.89|1775.07|1774.57|1775.96|1775.57|1774.94|1774.55|909
1659714300000|2022-08-05 15:45:00|1775.06|1774.56|1773.49|1773.19|1775.51|1775.1|1773.43|1773.03|905
1659714600000|2022-08-05 15:50:00|1773.47|1773.17|1773.17|1772.87|1773.97|1773.59|1773.15|1772.77|986
1659714900000|2022-08-05 15:55:00|1773.18|1772.88|1773.88|1773.58|1774.29|1773.92|1772.95|1772.58|961
1659715200000|2022-08-05 16:00:00|1773.89|1773.59|1773.8|1773.3|1774.16|1773.78|1772.98|1772.51|1104
1659715500000|2022-08-05 16:05:00|1773.75|1773.45|1772.55|1772.05|1774.66|1774.18|1772.46|1771.96|1215
1659715800000|2022-08-05 16:10:00|1772.52|1772.02|1773.42|1772.92|1773.86|1773.36|1772.31|1771.81|964
1659716100000|2022-08-05 16:15:00|1773.41|1772.91|1772.29|1771.79|1773.54|1773.05|1772.18|1771.68|837
1659716400000|2022-08-05 16:20:00|1772.31|1771.81|1772.15|1771.65|1772.69|1772.19|1771.8|1771.39|792
1659716700000|2022-08-05 16:25:00|1772.2|1771.7|1772.94|1772.44|1773.06|1772.56|1772.2|1771.7|796
1659717000000|2022-08-05 16:30:00|1772.95|1772.45|1772.76|1772.26|1773.27|1772.77|1772.46|1771.97|792
1659717300000|2022-08-05 16:35:00|1772.77|1772.27|1772.54|1772.04|1772.99|1772.49|1772.25|1771.85|745
1659717600000|2022-08-05 16:40:00|1772.6|1772.1|1773.92|1773.42|1773.94|1773.52|1772.32|1771.87|760
1659717900000|2022-08-05 16:45:00|1773.93|1773.43|1774.85|1774.35|1774.87|1774.37|1773.71|1773.33|847
1659718200000|2022-08-05 16:50:00|1774.82|1774.32|1774.59|1774.09|1775.6|1775.1|1774.32|1773.82|916
1659718500000|2022-08-05 16:55:00|1774.6|1774.1|1774.58|1774.08|1775.11|1774.61|1774.35|1773.85|926
1659718800000|2022-08-05 17:00:00|1774.6|1774.1|1774.75|1774.25|1774.83|1774.33|1773.68|1773.18|822
1659719100000|2022-08-05 17:05:00|1774.76|1774.26|1774.84|1774.34|1775.67|1775.17|1774.61|1774.11|813
1659719400000|2022-08-05 17:10:00|1774.87|1774.37|1775.35|1774.85|1775.76|1775.26|1774.78|1774.28|887
1659719700000|2022-08-05 17:15:00|1775.34|1774.84|1774.91|1774.41|1775.53|1775.03|1774.41|1773.91|954
1659720000000|2022-08-05 17:20:00|1774.98|1774.48|1775.22|1774.72|1775.48|1774.98|1774.51|1774.01|897
1659720300000|2022-08-05 17:25:00|1775.23|1774.73|1775.57|1775.07|1775.65|1775.15|1774.99|1774.49|906
1659720600000|2022-08-05 17:30:00|1775.58|1775.08|1774.74|1774.24|1775.95|1775.6|1774.7|1774.2|959
1659720900000|2022-08-05 17:35:00|1774.76|1774.26|1775.73|1775.23|1776|1775.55|1774.68|1774.18|858
1659721200000|2022-08-05 17:40:00|1775.81|1775.51|1775.68|1775.18|1776.05|1775.62|1775.32|1774.97|790
1659721500000|2022-08-05 17:45:00|1775.72|1775.22|1776.02|1775.52|1776.36|1775.99|1775.64|1775.14|711
1659721800000|2022-08-05 17:50:00|1776.04|1775.54|1775.78|1775.28|1776.4|1775.9|1775.59|1775.09|626
1659722100000|2022-08-05 17:55:00|1775.77|1775.27|1775.36|1774.86|1775.78|1775.28|1775.16|1774.66|552
1659722400000|2022-08-05 18:00:00|1775.49|1774.99|1775.84|1775.54|1776.28|1775.88|1774.92|1774.54|553
1659722700000|2022-08-05 18:05:00|1775.94|1775.44|1774.37|1774.07|1775.94|1775.44|1774.35|1773.97|638
1659723000000|2022-08-05 18:10:00|1774.36|1774.06|1774.29|1773.79|1774.62|1774.23|1773.85|1773.46|658
1659723300000|2022-08-05 18:15:00|1774.28|1773.78|1774.53|1774.03|1774.75|1774.34|1773.96|1773.55|607
1659723600000|2022-08-05 18:20:00|1774.52|1774.02|1774.48|1773.98|1774.77|1774.35|1773.79|1773.39|540
1659723900000|2022-08-05 18:25:00|1774.51|1774.01|1773.93|1773.63|1774.6|1774.2|1773.81|1773.42|516
1659724200000|2022-08-05 18:30:00|1773.9|1773.6|1774.59|1774.09|1774.8|1774.3|1773.63|1773.24|562
1659724500000|2022-08-05 18:35:00|1774.62|1774.12|1774.71|1774.21|1774.87|1774.46|1774.23|1773.85|650
1659724800000|2022-08-05 18:40:00|1774.68|1774.18|1775.08|1774.58|1775.3|1774.86|1774.63|1774.13|667
1659725100000|2022-08-05 18:45:00|1775.11|1774.61|1774.35|1773.85|1775.17|1774.67|1774.19|1773.78|589
1659725400000|2022-08-05 18:50:00|1774.34|1773.84|1773.47|1772.97|1774.47|1773.97|1773.37|1772.93|672
1659725700000|2022-08-05 18:55:00|1773.48|1772.98|1772.99|1772.49|1773.52|1773.02|1772.68|1772.18|864
1659726000000|2022-08-05 19:00:00|1772.96|1772.46|1772.9|1772.4|1773.68|1773.18|1772.39|1771.89|878
1659726300000|2022-08-05 19:05:00|1772.92|1772.42|1773.07|1772.77|1773.2|1772.77|1772.1|1771.71|564
1659726600000|2022-08-05 19:10:00|1773.02|1772.72|1774.09|1773.59|1774.25|1773.75|1773.02|1772.55|616
1659726900000|2022-08-05 19:15:00|1774.05|1773.55|1774.58|1774.08|1774.73|1774.23|1774.02|1773.52|610
1659727200000|2022-08-05 19:20:00|1774.57|1774.07|1774.98|1774.48|1774.98|1774.48|1773.6|1773.1|648
1659727500000|2022-08-05 19:25:00|1775|1774.5|1775.24|1774.74|1775.37|1774.96|1774.91|1774.41|494
1659727800000|2022-08-05 19:30:00|1775.29|1774.79|1775.26|1774.76|1775.72|1775.27|1775.01|1774.6|348
1659728100000|2022-08-05 19:35:00|1775.25|1774.75|1774.88|1774.38|1775.71|1775.28|1774.68|1774.22|468
1659728400000|2022-08-05 19:40:00|1775|1774.5|1775.51|1775.01|1775.67|1775.26|1774.97|1774.49|525
1659728700000|2022-08-05 19:45:00|1775.5|1775|1774.48|1773.98|1775.69|1775.26|1774.34|1773.93|678
1659729000000|2022-08-05 19:50:00|1774.49|1773.99|1775.5|1775|1775.53|1775.03|1774.49|1773.99|596
1659729300000|2022-08-05 19:55:00|1775.42|1774.92|1773.86|1773.36|1775.57|1775.19|1773.71|1773.21|950
1659729600000|2022-08-05 20:00:00|1773.88|1773.38|1774.11|1773.61|1774.39|1773.89|1773.35|1772.86|669
1659729900000|2022-08-05 20:05:00|1774.15|1773.65|1774.19|1773.69|1774.4|1773.9|1774.02|1773.52|236
1659730200000|2022-08-05 20:10:00|1774.2|1773.7|1775.05|1774.55|1775.12|1774.62|1774.09|1773.59|318
1659730500000|2022-08-05 20:15:00|1775.04|1774.54|1774.7|1774.2|1775.59|1775.13|1774.64|1774.14|372
1659730800000|2022-08-05 20:20:00|1774.72|1774.22|1774.88|1774.38|1774.88|1774.38|1774.45|1773.95|302
1659731100000|2022-08-05 20:25:00|1774.85|1774.35|1774.99|1774.49|1775.21|1774.71|1774.7|1774.2|284
1659731400000|2022-08-05 20:30:00|1775.11|1774.61|1775.19|1774.69|1775.35|1774.85|1774.94|1774.44|232
1659731700000|2022-08-05 20:35:00|1775.22|1774.72|1774.91|1774.41|1775.32|1774.82|1774.63|1774.14|264
1659732000000|2022-08-05 20:40:00|1774.87|1774.37|1775.06|1774.56|1775.41|1774.91|1774.69|1774.26|195
1659732300000|2022-08-05 20:45:00|1775.05|1774.55|1774.46|1773.96|1775.52|1775.02|1774.11|1773.61|340
1659732600000|2022-08-05 20:50:00|1774.43|1773.93|1775.59|1775.09|1780.21|1775.44|1774.25|1773.75|388
1659732900000|2022-08-05 20:55:00|1775.64|1775.14|1775.42|1774.92|1781.18|1776.18|1775.13|1772.72|381
1659909600000|2022-08-07 22:00:00|1773.48|1772.98|1774.64|1772.52|1774.73|1773.67|1770.92|1769.71|655
1659909900000|2022-08-07 22:05:00|1773.62|1773.12|1774.24|1773.74|1775.38|1774.88|1773.09|1772.59|508
1659910200000|2022-08-07 22:10:00|1774.25|1773.75|1773.99|1773.49|1774.65|1774.15|1773.23|1772.73|444
1659910500000|2022-08-07 22:15:00|1773.94|1773.44|1774.39|1773.89|1774.39|1773.89|1773.65|1773.15|258
1659910800000|2022-08-07 22:20:00|1774.36|1773.86|1774.56|1774.06|1774.86|1774.36|1774.23|1773.73|268
1659911100000|2022-08-07 22:25:00|1774.61|1774.11|1774.95|1774.45|1775.02|1774.52|1774.36|1773.86|289
1659911400000|2022-08-07 22:30:00|1774.97|1774.47|1774.63|1774.13|1775.41|1774.91|1774.63|1774.13|286
1659911700000|2022-08-07 22:35:00|1774.64|1774.14|1774.35|1773.85|1774.65|1774.15|1773.95|1773.45|235
1659912000000|2022-08-07 22:40:00|1774.34|1773.84|1774.34|1773.84|1774.81|1774.31|1774.22|1773.72|245
1659912300000|2022-08-07 22:45:00|1774.35|1773.85|1774.94|1774.44|1775.07|1774.57|1774.23|1773.82|237
1659912600000|2022-08-07 22:50:00|1774.95|1774.45|1774.38|1773.88|1774.97|1774.55|1774.24|1773.81|236
1659912900000|2022-08-07 22:55:00|1774.34|1773.84|1774.11|1773.61|1774.43|1774.01|1773.86|1773.36|200
1659913200000|2022-08-07 23:00:00|1774.14|1773.64|1774.62|1774.12|1774.85|1774.45|1774.05|1773.61|258
1659913500000|2022-08-07 23:05:00|1774.61|1774.11|1775.08|1774.58|1775.2|1774.7|1774.44|1773.94|342
1659913800000|2022-08-07 23:10:00|1775.05|1774.55|1774.9|1774.4|1775.24|1774.74|1774.8|1774.3|313
1659914100000|2022-08-07 23:15:00|1774.89|1774.39|1774.73|1774.23|1774.89|1774.39|1774.1|1773.65|270
1659914400000|2022-08-07 23:20:00|1774.72|1774.22|1774.59|1774.09|1774.74|1774.25|1774.25|1773.75|186
1659914700000|2022-08-07 23:25:00|1774.58|1774.08|1775.1|1774.6|1775.19|1774.69|1774.51|1774.01|289
1659915000000|2022-08-07 23:30:00|1775.08|1774.58|1774.95|1774.45|1775.12|1774.62|1774.62|1774.12|268
1659915300000|2022-08-07 23:35:00|1774.94|1774.44|1774.29|1773.79|1775.07|1774.57|1774.27|1773.77|320
1659915600000|2022-08-07 23:40:00|1774.31|1773.81|1775.17|1774.67|1775.38|1774.88|1774.31|1773.81|312
1659915900000|2022-08-07 23:45:00|1775.2|1774.7|1774.92|1774.42|1775.49|1774.99|1774.77|1774.27|307
1659916200000|2022-08-07 23:50:00|1774.91|1774.41|1774.88|1774.38|1775.32|1774.82|1774.72|1774.26|278
1659916500000|2022-08-07 23:55:00|1774.89|1774.39|1774.91|1774.41|1775.05|1774.58|1774.37|1773.91|412
1659916800000|2022-08-08 00:00:00|1774.9|1774.4|1773.31|1772.81|1774.9|1774.4|1772.96|1772.48|856
1659917100000|2022-08-08 00:05:00|1773.37|1772.87|1773.22|1772.72|1773.82|1773.32|1773.11|1772.64|633
1659917400000|2022-08-08 00:10:00|1773.31|1772.81|1772.7|1772.2|1773.37|1772.87|1772.32|1771.88|602
1659917700000|2022-08-08 00:15:00|1772.74|1772.24|1772.95|1772.45|1773.26|1772.87|1772.56|1772.15|658
1659918000000|2022-08-08 00:20:00|1772.96|1772.46|1772.32|1771.82|1772.96|1772.46|1772.26|1771.76|496
1659918300000|2022-08-08 00:25:00|1772.35|1771.85|1772.11|1771.61|1772.35|1771.85|1771.43|1770.93|555
1659918600000|2022-08-08 00:30:00|1772.13|1771.63|1772.71|1772.21|1773.13|1772.63|1772.03|1771.53|438
1659918900000|2022-08-08 00:35:00|1772.7|1772.2|1774.09|1773.59|1774.38|1773.88|1772.42|1771.92|636
1659919200000|2022-08-08 00:40:00|1774.13|1773.63|1774.83|1774.33|1774.83|1774.38|1773.85|1773.35|647
1659919500000|2022-08-08 00:45:00|1774.84|1774.34|1774.72|1774.22|1774.84|1774.4|1774.43|1773.95|482
1659919800000|2022-08-08 00:50:00|1774.73|1774.23|1774.73|1774.23|1774.74|1774.24|1773.78|1773.28|647
1659920100000|2022-08-08 00:55:00|1774.72|1774.22|1774.6|1774.1|1774.81|1774.31|1774.09|1773.59|459
1659920400000|2022-08-08 01:00:00|1774.58|1774.08|1775.36|1774.86|1775.7|1775.2|1774.29|1773.79|782
1659920700000|2022-08-08 01:05:00|1775.37|1774.87|1775.33|1774.83|1775.39|1774.89|1774.31|1773.83|614
1659921000000|2022-08-08 01:10:00|1775.32|1774.82|1774.59|1774.09|1775.36|1774.86|1774.45|1773.95|516
1659921300000|2022-08-08 01:15:00|1774.57|1774.07|1774.87|1774.37|1775.22|1774.75|1774.05|1773.68|637
1659921600000|2022-08-08 01:20:00|1774.85|1774.35|1774.22|1773.72|1775.34|1774.84|1774.11|1773.63|595
1659921900000|2022-08-08 01:25:00|1774.19|1773.69|1774.28|1773.78|1774.72|1774.22|1773.89|1773.39|487
1659922200000|2022-08-08 01:30:00|1774.29|1773.79|1775.19|1774.69|1775.19|1774.69|1773.87|1773.37|729
1659922500000|2022-08-08 01:35:00|1775.18|1774.68|1775.13|1774.63|1775.83|1775.33|1774.89|1774.39|562
1659922800000|2022-08-08 01:40:00|1775.11|1774.61|1775.14|1774.64|1775.3|1774.8|1774.24|1773.74|761
1659923100000|2022-08-08 01:45:00|1775.16|1774.66|1775.12|1774.62|1775.68|1775.25|1775.03|1774.53|638
1659923400000|2022-08-08 01:50:00|1775.13|1774.63|1774.43|1773.93|1775.38|1774.88|1774.25|1773.75|504
1659923700000|2022-08-08 01:55:00|1774.44|1773.94|1775.29|1774.79|1775.31|1774.9|1774.34|1773.84|508
1659924000000|2022-08-08 02:00:00|1775.3|1774.8|1774.53|1774.03|1775.45|1774.95|1774.33|1773.93|476
1659924300000|2022-08-08 02:05:00|1774.46|1774.16|1774.75|1774.25|1774.87|1774.37|1774.35|1773.91|387
1659924600000|2022-08-08 02:10:00|1774.76|1774.26|1775.24|1774.74|1775.29|1774.79|1774.44|1773.94|396
1659924900000|2022-08-08 02:15:00|1775.22|1774.72|1775.06|1774.56|1775.44|1774.94|1774.86|1774.36|407
1659925200000|2022-08-08 02:20:00|1775.04|1774.54|1775.24|1774.74|1775.36|1774.86|1774.72|1774.22|384
1659925500000|2022-08-08 02:25:00|1775.33|1774.83|1775.37|1774.87|1775.45|1774.95|1775.11|1774.61|362
1659925800000|2022-08-08 02:30:00|1775.36|1774.86|1774.8|1774.5|1775.42|1774.92|1774.14|1773.75|640
1659926100000|2022-08-08 02:35:00|1774.9|1774.4|1775.3|1774.8|1775.57|1775.17|1774.82|1774.32|497
1659926400000|2022-08-08 02:40:00|1775.26|1774.76|1774.78|1774.28|1775.3|1774.8|1774.31|1773.88|489
1659926700000|2022-08-08 02:45:00|1774.79|1774.29|1774.95|1774.65|1775.28|1774.91|1774.67|1774.26|433
1659927000000|2022-08-08 02:50:00|1774.96|1774.66|1774.55|1774.05|1775.2|1774.7|1774.31|1773.81|556
1659927300000|2022-08-08 02:55:00|1774.52|1774.02|1774|1773.5|1774.52|1774.02|1773.84|1773.34|459
1659927600000|2022-08-08 03:00:00|1773.99|1773.49|1772.96|1772.46|1773.99|1773.49|1772.89|1772.44|522
1659927900000|2022-08-08 03:05:00|1773.08|1772.58|1773.13|1772.63|1773.16|1772.79|1772.47|1772.04|449
1659928200000|2022-08-08 03:10:00|1773.12|1772.62|1772.81|1772.31|1773.12|1772.62|1772.66|1772.16|515
1659928500000|2022-08-08 03:15:00|1772.79|1772.29|1772.64|1772.14|1772.83|1772.33|1772.42|1771.92|575
1659928800000|2022-08-08 03:20:00|1772.67|1772.17|1772.49|1771.99|1773.02|1772.52|1772.29|1771.79|569
1659929100000|2022-08-08 03:25:00|1772.48|1771.98|1772.78|1772.28|1772.82|1772.4|1772.12|1771.7|462
1659929400000|2022-08-08 03:30:00|1772.8|1772.3|1773.27|1772.77|1773.41|1772.92|1772.57|1772.07|392
1659929700000|2022-08-08 03:35:00|1773.28|1772.78|1773.3|1772.8|1773.51|1773.01|1772.92|1772.46|412
1659930000000|2022-08-08 03:40:00|1773.29|1772.79|1773.3|1772.8|1773.54|1773.04|1773.24|1772.74|328
1659930300000|2022-08-08 03:45:00|1773.29|1772.79|1773.69|1773.19|1773.7|1773.2|1773.1|1772.68|382
1659930600000|2022-08-08 03:50:00|1773.64|1773.14|1773.43|1773.13|1773.68|1773.2|1773.33|1772.86|324
1659930900000|2022-08-08 03:55:00|1773.52|1773.02|1773.71|1773.21|1773.74|1773.28|1773.26|1772.86|250
1659931200000|2022-08-08 04:00:00|1773.69|1773.19|1773.57|1773.27|1773.95|1773.57|1773.39|1772.89|280
1659931500000|2022-08-08 04:05:00|1773.67|1773.17|1773.09|1772.59|1773.77|1773.27|1772.95|1772.55|221
1659931800000|2022-08-08 04:10:00|1773.08|1772.58|1773.1|1772.6|1773.2|1772.71|1772.44|1772.14|290
1659932100000|2022-08-08 04:15:00|1773.17|1772.67|1773.55|1773.05|1773.57|1773.07|1773.16|1772.66|191
1659932400000|2022-08-08 04:20:00|1773.52|1773.02|1773.02|1772.52|1773.54|1773.12|1772.91|1772.41|264
1659932700000|2022-08-08 04:25:00|1773|1772.5|1772.34|1771.84|1773.09|1772.59|1772.25|1771.75|346
1659933000000|2022-08-08 04:30:00|1772.35|1771.85|1772.61|1772.11|1772.81|1772.31|1772.01|1771.51|318
1659933300000|2022-08-08 04:35:00|1772.59|1772.09|1772.45|1771.95|1772.59|1772.09|1772.19|1771.74|276
1659933600000|2022-08-08 04:40:00|1772.44|1771.94|1772.67|1772.17|1772.98|1772.58|1772.37|1771.94|179
1659933900000|2022-08-08 04:45:00|1772.68|1772.18|1772.7|1772.2|1773|1772.52|1772.52|1772.09|236
1659934200000|2022-08-08 04:50:00|1772.69|1772.19|1772.22|1771.72|1772.74|1772.35|1772.06|1771.56|239
1659934500000|2022-08-08 04:55:00|1772.25|1771.75|1772.23|1771.73|1772.45|1772.06|1771.85|1771.39|352
1659934800000|2022-08-08 05:00:00|1772.25|1771.75|1772.24|1771.74|1772.38|1771.88|1771.63|1771.27|397
1659935100000|2022-08-08 05:05:00|1772.25|1771.75|1772.22|1771.72|1772.38|1771.98|1771.46|1771.11|363
1659935400000|2022-08-08 05:10:00|1772.21|1771.71|1772.44|1771.94|1772.78|1772.28|1772.15|1771.65|317
1659935700000|2022-08-08 05:15:00|1772.43|1771.93|1772.56|1772.26|1773.06|1772.67|1772.23|1771.73|376
1659936000000|2022-08-08 05:20:00|1772.54|1772.24|1773.26|1772.76|1773.44|1772.94|1772.53|1772.11|291
1659936300000|2022-08-08 05:25:00|1773.25|1772.75|1773.17|1772.67|1773.53|1773.03|1772.62|1772.21|343
1659936600000|2022-08-08 05:30:00|1773.14|1772.64|1773.57|1773.07|1773.61|1773.11|1772.78|1772.28|530
1659936900000|2022-08-08 05:35:00|1773.53|1773.03|1773.79|1773.29|1774.03|1773.65|1773.33|1772.83|514
1659937200000|2022-08-08 05:40:00|1773.84|1773.34|1774.15|1773.65|1774.3|1773.8|1773.66|1773.16|541
1659937500000|2022-08-08 05:45:00|1774.21|1773.71|1774.59|1774.09|1774.85|1774.35|1774.08|1773.58|475
1659937800000|2022-08-08 05:50:00|1774.66|1774.16|1774.94|1774.44|1775.19|1774.78|1774.29|1773.79|555
1659938100000|2022-08-08 05:55:00|1774.95|1774.45|1775.44|1774.94|1776.81|1776.31|1774.95|1774.45|759
1659938400000|2022-08-08 06:00:00|1775.43|1774.93|1774.45|1774.15|1775.59|1775.09|1774.3|1773.92|821
1659938700000|2022-08-08 06:05:00|1774.46|1774.16|1774.33|1773.83|1774.56|1774.23|1773.47|1773.08|797
1659939000000|2022-08-08 06:10:00|1774.31|1773.81|1773.95|1773.45|1774.4|1773.9|1773.72|1773.3|630
1659939300000|2022-08-08 06:15:00|1773.98|1773.48|1774.61|1774.11|1774.78|1774.28|1773.87|1773.48|751
1659939600000|2022-08-08 06:20:00|1774.64|1774.14|1775.03|1774.73|1775.38|1774.99|1774.29|1773.91|749
1659939900000|2022-08-08 06:25:00|1775.01|1774.71|1774.86|1774.36|1775.38|1774.88|1774.56|1774.06|662
1659940200000|2022-08-08 06:30:00|1774.85|1774.35|1775.08|1774.78|1775.22|1774.9|1774.35|1773.93|646
1659940500000|2022-08-08 06:35:00|1775.02|1774.72|1774.63|1774.33|1775.31|1774.91|1774.41|1774|754
1659940800000|2022-08-08 06:40:00|1774.7|1774.4|1775.21|1774.71|1775.26|1774.89|1774.47|1774.11|773
1659941100000|2022-08-08 06:45:00|1775.22|1774.72|1774.9|1774.6|1775.51|1775.06|1774.75|1774.35|760
1659941400000|2022-08-08 06:50:00|1774.99|1774.69|1774.96|1774.66|1775.58|1775.2|1774.8|1774.42|851
1659941700000|2022-08-08 06:55:00|1775.06|1774.56|1775.12|1774.62|1775.5|1775.02|1774.55|1774.15|895
1659942000000|2022-08-08 07:00:00|1775.11|1774.61|1774.76|1774.46|1776.04|1775.65|1774.74|1774.4|1081
1659942300000|2022-08-08 07:05:00|1774.75|1774.45|1775.96|1775.66|1776.34|1775.93|1774.72|1774.37|1055
1659942600000|2022-08-08 07:10:00|1775.88|1775.58|1776.24|1775.94|1776.87|1776.45|1775.83|1775.44|1089
1659942900000|2022-08-08 07:15:00|1776.26|1775.96|1776.53|1776.23|1777.15|1776.77|1776.26|1775.86|883
1659943200000|2022-08-08 07:20:00|1776.55|1776.25|1777.64|1777.34|1777.69|1777.39|1776.35|1776.02|695
1659943500000|2022-08-08 07:25:00|1777.54|1777.24|1777.95|1777.45|1778.76|1778.41|1777.5|1777.09|1026
1659943800000|2022-08-08 07:30:00|1777.96|1777.46|1778.56|1778.26|1778.76|1778.35|1777.57|1777.16|775
1659944100000|2022-08-08 07:35:00|1778.57|1778.27|1777.81|1777.31|1778.7|1778.4|1777.68|1777.27|797
1659944400000|2022-08-08 07:40:00|1777.82|1777.32|1778.75|1778.25|1778.83|1778.46|1777.14|1776.69|850
1659944700000|2022-08-08 07:45:00|1778.76|1778.26|1778.96|1778.66|1779.39|1779.09|1778.11|1777.72|739
1659945000000|2022-08-08 07:50:00|1778.95|1778.65|1778.71|1778.41|1779.44|1779.09|1778.52|1778.12|762
1659945300000|2022-08-08 07:55:00|1778.73|1778.43|1778.08|1777.58|1779.16|1778.86|1777.88|1777.52|852
1659945600000|2022-08-08 08:00:00|1778.09|1777.59|1776.2|1775.9|1778.09|1777.65|1776.09|1775.71|968
1659945900000|2022-08-08 08:05:00|1776.19|1775.89|1777.4|1776.9|1777.48|1777.1|1776.19|1775.78|690
1659946200000|2022-08-08 08:10:00|1777.41|1777.1|1776.3|1775.8|1777.5|1777.11|1775.92|1775.56|723
1659946500000|2022-08-08 08:15:00|1776.31|1775.81|1775.13|1774.83|1776.32|1775.94|1775.03|1774.73|855
1659946800000|2022-08-08 08:20:00|1775.14|1774.84|1774.66|1774.36|1775.64|1775.29|1774.61|1774.27|710
1659947100000|2022-08-08 08:25:00|1774.68|1774.38|1773.64|1773.14|1774.73|1774.38|1773.24|1772.83|848
1659947400000|2022-08-08 08:30:00|1773.66|1773.16|1773.34|1773.04|1774.29|1773.88|1773.23|1772.81|733
1659947700000|2022-08-08 08:35:00|1773.44|1772.94|1772.9|1772.6|1774.3|1773.89|1772.84|1772.54|797
1659948000000|2022-08-08 08:40:00|1772.91|1772.61|1773.94|1773.44|1774.13|1773.71|1772.77|1772.45|668
1659948300000|2022-08-08 08:45:00|1773.98|1773.48|1773.57|1773.27|1774.32|1773.93|1773.48|1773.07|702
1659948600000|2022-08-08 08:50:00|1773.67|1773.17|1773.65|1773.35|1774.19|1773.86|1773.19|1772.79|608
1659948900000|2022-08-08 08:55:00|1773.68|1773.38|1774.22|1773.92|1774.41|1774.01|1773.5|1773.11|516
1659949200000|2022-08-08 09:00:00|1774.32|1773.82|1773.54|1773.24|1774.32|1773.93|1773.1|1772.74|690
1659949500000|2022-08-08 09:05:00|1773.55|1773.25|1774.27|1773.97|1774.45|1774.05|1773.54|1773.16|630
1659949800000|2022-08-08 09:10:00|1774.26|1773.96|1774.84|1774.54|1775.05|1774.66|1773.75|1773.35|652
1659950100000|2022-08-08 09:15:00|1774.91|1774.41|1774.8|1774.5|1775.57|1775.19|1774.47|1774.13|768
1659950400000|2022-08-08 09:20:00|1774.78|1774.48|1775.21|1774.71|1775.25|1774.89|1774.53|1774.14|649
1659950700000|2022-08-08 09:25:00|1775.23|1774.73|1776.22|1775.72|1776.23|1775.83|1775.05|1774.67|684
1659951000000|2022-08-08 09:30:00|1776.21|1775.71|1776.93|1776.63|1777.08|1776.72|1776.02|1775.61|682
1659951300000|2022-08-08 09:35:00|1777.03|1776.53|1776.89|1776.39|1777.24|1776.91|1776.45|1776.07|674
1659951600000|2022-08-08 09:40:00|1776.9|1776.4|1776.47|1775.97|1777.24|1776.84|1776.16|1775.84|661
1659951900000|2022-08-08 09:45:00|1776.48|1775.98|1777.13|1776.83|1777.44|1777.06|1776.41|1775.98|713
1659952200000|2022-08-08 09:50:00|1777.14|1776.84|1777.58|1777.28|1777.83|1777.48|1777.14|1776.7|656
1659952500000|2022-08-08 09:55:00|1777.56|1777.26|1777.82|1777.52|1777.91|1777.54|1777.2|1776.88|709
1659952800000|2022-08-08 10:00:00|1777.91|1777.61|1778.5|1778|1778.61|1778.31|1777.88|1777.43|742
1659953100000|2022-08-08 10:05:00|1778.49|1777.99|1778.35|1778.05|1778.99|1778.64|1777.7|1777.3|691
1659953400000|2022-08-08 10:10:00|1778.33|1778.03|1778.1|1777.6|1778.61|1778.22|1777.69|1777.32|591
1659953700000|2022-08-08 10:15:00|1778.11|1777.61|1778.1|1777.8|1778.62|1778.18|1777.59|1777.19|654
1659954000000|2022-08-08 10:20:00|1778.08|1777.78|1776.79|1776.29|1778.21|1777.9|1776.57|1776.19|759
1659954300000|2022-08-08 10:25:00|1776.8|1776.3|1777.34|1776.84|1777.5|1777.08|1776.69|1776.27|626
1659954600000|2022-08-08 10:30:00|1777.35|1776.85|1778.63|1778.13|1778.72|1778.33|1776.96|1776.59|682
1659954900000|2022-08-08 10:35:00|1778.6|1778.1|1778.92|1778.62|1779.37|1779.04|1778.3|1777.91|587
1659955200000|2022-08-08 10:40:00|1778.94|1778.64|1779.12|1778.82|1779.93|1779.5|1778.67|1778.27|899
1659955500000|2022-08-08 10:45:00|1779.04|1778.74|1779.86|1779.56|1780.1|1779.77|1779.04|1778.62|673
1659955800000|2022-08-08 10:50:00|1779.76|1779.46|1779.73|1779.43|1780.29|1779.86|1779.54|1779.15|664
1659956100000|2022-08-08 10:55:00|1779.7|1779.4|1780.2|1779.9|1780.4|1779.99|1779.64|1779.28|727
1659956400000|2022-08-08 11:00:00|1780.17|1779.87|1781.01|1780.51|1781.21|1780.76|1780.01|1779.71|862
1659956700000|2022-08-08 11:05:00|1781.19|1780.69|1782.8|1782.5|1782.88|1782.51|1780.83|1780.53|949
1659957000000|2022-08-08 11:10:00|1782.91|1782.41|1782.64|1782.14|1783.53|1783.14|1782.14|1781.74|926
1659957300000|2022-08-08 11:15:00|1782.54|1782.24|1782.9|1782.6|1783.32|1782.94|1782.38|1781.99|622
1659957600000|2022-08-08 11:20:00|1782.91|1782.61|1782.48|1781.98|1783.22|1782.89|1781.84|1781.54|805
1659957900000|2022-08-08 11:25:00|1782.49|1781.99|1782.34|1782.04|1782.81|1782.42|1782.09|1781.61|741
1659958200000|2022-08-08 11:30:00|1782.33|1782.03|1782.57|1782.07|1783.2|1782.85|1782.33|1781.96|714
1659958500000|2022-08-08 11:35:00|1782.47|1782.17|1781.91|1781.61|1782.72|1782.22|1781.63|1781.27|825
1659958800000|2022-08-08 11:40:00|1781.98|1781.48|1782.63|1782.13|1782.74|1782.32|1781.81|1781.48|622
1659959100000|2022-08-08 11:45:00|1782.61|1782.11|1782.47|1781.97|1783.08|1782.69|1782.28|1781.88|712
1659959400000|2022-08-08 11:50:00|1782.45|1781.95|1782.39|1781.89|1782.81|1782.41|1782.13|1781.75|662
1659959700000|2022-08-08 11:55:00|1782.28|1781.98|1783.12|1782.82|1783.25|1782.88|1782.28|1781.88|618
1659960000000|2022-08-08 12:00:00|1783.11|1782.81|1784.45|1784.15|1785.22|1784.81|1783.11|1782.81|1068
1659960300000|2022-08-08 12:05:00|1784.44|1784.14|1784.01|1783.51|1784.55|1784.15|1783.6|1783.14|948
1659960600000|2022-08-08 12:10:00|1783.91|1783.61|1783.21|1782.71|1784.45|1784.05|1782.98|1782.65|781
1659960900000|2022-08-08 12:15:00|1783.19|1782.69|1782.3|1782|1783.59|1783.17|1782.27|1781.89|903
1659961200000|2022-08-08 12:20:00|1782.35|1782.05|1785.33|1785.03|1786|1785.61|1782.35|1782.05|1326
1659961500000|2022-08-08 12:25:00|1785.42|1784.92|1785.74|1785.44|1786.86|1786.44|1785.39|1784.92|1143
1659961800000|2022-08-08 12:30:00|1785.68|1785.38|1784.01|1783.71|1785.85|1785.52|1783.39|1783.09|1018
1659962100000|2022-08-08 12:35:00|1783.96|1783.66|1782.28|1781.78|1784.24|1783.89|1781.63|1781.24|1085
1659962400000|2022-08-08 12:40:00|1782.19|1781.89|1781.74|1781.24|1783.04|1782.67|1781.56|1781.22|916
1659962700000|2022-08-08 12:45:00|1781.75|1781.25|1782.91|1782.61|1783.02|1782.62|1781.55|1781.21|871
1659963000000|2022-08-08 12:50:00|1782.98|1782.48|1783|1782.5|1783.47|1783.07|1782.45|1782.1|760
1659963300000|2022-08-08 12:55:00|1783.02|1782.52|1782.17|1781.67|1783.24|1782.85|1781.81|1781.41|836
1659963600000|2022-08-08 13:00:00|1782.07|1781.77|1782.99|1782.49|1783.19|1782.73|1781.44|1781.14|1314
1659963900000|2022-08-08 13:05:00|1782.98|1782.48|1783|1782.7|1783.58|1783.23|1782.19|1781.79|1111
1659964200000|2022-08-08 13:10:00|1782.99|1782.69|1781.44|1781.14|1783.33|1782.91|1781.07|1780.72|1078
1659964500000|2022-08-08 13:15:00|1781.42|1781.12|1782.35|1782.05|1782.9|1782.55|1781.31|1780.93|1016
1659964800000|2022-08-08 13:20:00|1782.38|1782.08|1782.93|1782.43|1783.18|1782.82|1782.21|1781.81|1056
1659965100000|2022-08-08 13:25:00|1782.78|1782.48|1782.03|1781.73|1783.33|1782.98|1781.5|1781.19|875
1659965400000|2022-08-08 13:30:00|1782.01|1781.71|1781.89|1781.59|1782.37|1782.06|1780.84|1780.54|1252
1659965700000|2022-08-08 13:35:00|1781.98|1781.68|1781.49|1781.19|1783.34|1782.95|1781.33|1781.03|1121
1659966000000|2022-08-08 13:40:00|1781.59|1781.09|1782.23|1781.93|1782.68|1782.31|1780.93|1780.57|1290
1659966300000|2022-08-08 13:45:00|1782.22|1781.92|1783.8|1783.5|1784.42|1784.05|1782.21|1781.81|1202
1659966600000|2022-08-08 13:50:00|1783.79|1783.49|1784.15|1783.65|1784.46|1784.14|1783.08|1782.71|1245
1659966900000|2022-08-08 13:55:00|1784.07|1783.77|1784.88|1784.58|1785.19|1784.77|1783.62|1783.29|1322
1659967200000|2022-08-08 14:00:00|1784.89|1784.59|1783.97|1783.67|1785.8|1785.45|1783.17|1782.78|1223
1659967500000|2022-08-08 14:05:00|1783.96|1783.66|1784.78|1784.48|1785.46|1785.06|1783.93|1783.63|1025
1659967800000|2022-08-08 14:10:00|1784.77|1784.47|1785.48|1785.18|1785.78|1785.4|1784.37|1783.98|948
1659968100000|2022-08-08 14:15:00|1785.55|1785.25|1785.89|1785.59|1786.48|1786.12|1785.34|1784.92|1123
1659968400000|2022-08-08 14:20:00|1786|1785.5|1786.34|1786.04|1786.45|1786.12|1784.91|1784.57|1077
1659968700000|2022-08-08 14:25:00|1786.33|1786.03|1786.11|1785.81|1786.46|1786.15|1785.59|1785.21|1114
1659969000000|2022-08-08 14:30:00|1786.09|1785.79|1787.62|1787.12|1788.06|1787.69|1785.63|1785.28|1080
1659969300000|2022-08-08 14:35:00|1787.6|1787.1|1789.2|1788.7|1789.89|1789.58|1787.36|1786.92|1569
1659969600000|2022-08-08 14:40:00|1789.19|1788.69|1789.67|1789.37|1789.88|1789.46|1788.9|1788.53|1135
1659969900000|2022-08-08 14:45:00|1789.64|1789.34|1788.1|1787.8|1790.02|1789.64|1787.99|1787.65|1130
1659970200000|2022-08-08 14:50:00|1788.11|1787.81|1787.89|1787.59|1788.68|1788.34|1787.41|1787.07|1290
1659970500000|2022-08-08 14:55:00|1787.9|1787.6|1787.82|1787.32|1788.23|1787.83|1786.78|1786.39|1275
1659970800000|2022-08-08 15:00:00|1787.75|1787.25|1788.25|1787.75|1788.53|1788.23|1787.33|1786.94|1070
1659971100000|2022-08-08 15:05:00|1788.24|1787.74|1786.35|1786.05|1788.31|1787.94|1786.27|1785.88|1095
1659971400000|2022-08-08 15:10:00|1786.45|1785.95|1787.59|1787.29|1787.72|1787.34|1786.31|1785.92|919
1659971700000|2022-08-08 15:15:00|1787.58|1787.28|1787.5|1787.2|1788.2|1787.81|1787.09|1786.69|898
1659972000000|2022-08-08 15:20:00|1787.49|1787.19|1788.13|1787.83|1788.61|1788.31|1787.43|1787.07|1064
1659972300000|2022-08-08 15:25:00|1788.1|1787.8|1789.44|1789.14|1789.87|1789.57|1788.03|1787.68|870
1659972600000|2022-08-08 15:30:00|1789.47|1789.17|1789.68|1789.38|1790.29|1789.9|1789.08|1788.71|786
1659972900000|2022-08-08 15:35:00|1789.59|1789.29|1789.12|1788.82|1789.77|1789.41|1788.94|1788.62|728
1659973200000|2022-08-08 15:40:00|1789.09|1788.79|1789.7|1789.4|1790.01|1789.62|1788.71|1788.41|1069
1659973500000|2022-08-08 15:45:00|1789.71|1789.41|1788.94|1788.44|1790.2|1789.82|1788.79|1788.43|951
1659973800000|2022-08-08 15:50:00|1788.87|1788.57|1788.61|1788.31|1789.5|1789.2|1788.4|1787.95|916
1659974100000|2022-08-08 15:55:00|1788.6|1788.3|1787.38|1787.08|1788.69|1788.3|1787.16|1786.77|901
1659974400000|2022-08-08 16:00:00|1787.36|1787.06|1787.33|1786.83|1788.14|1787.75|1787.16|1786.78|716
1659974700000|2022-08-08 16:05:00|1787.35|1786.85|1786.02|1785.72|1787.36|1786.95|1786|1785.61|803
1659975000000|2022-08-08 16:10:00|1786.03|1785.73|1787.54|1787.24|1787.71|1787.31|1785.86|1785.51|629
1659975300000|2022-08-08 16:15:00|1787.5|1787.2|1787.97|1787.47|1788.25|1787.86|1787.35|1786.95|561
1659975600000|2022-08-08 16:20:00|1787.99|1787.49|1787.99|1787.49|1788.57|1788.16|1787.69|1787.31|676
1659975900000|2022-08-08 16:25:00|1787.98|1787.48|1787.78|1787.28|1788.39|1787.89|1787.32|1786.95|757
1659976200000|2022-08-08 16:30:00|1787.8|1787.3|1788.28|1787.78|1788.43|1787.99|1787.64|1787.28|808
1659976500000|2022-08-08 16:35:00|1788.29|1787.79|1787.06|1786.56|1788.44|1788.04|1786.8|1786.39|839
1659976800000|2022-08-08 16:40:00|1787.05|1786.55|1787.86|1787.36|1787.92|1787.45|1787.03|1786.54|708
1659977100000|2022-08-08 16:45:00|1787.88|1787.38|1788.13|1787.63|1788.25|1787.92|1787.63|1787.26|487
1659977400000|2022-08-08 16:50:00|1788.11|1787.61|1788.08|1787.58|1788.26|1787.88|1787.63|1787.23|579
1659977700000|2022-08-08 16:55:00|1787.98|1787.68|1787.88|1787.58|1788.38|1788|1787.62|1787.24|639
1659978000000|2022-08-08 17:00:00|1787.89|1787.59|1787.96|1787.46|1788.05|1787.66|1787.27|1786.85|524
1659978300000|2022-08-08 17:05:00|1787.94|1787.44|1788.36|1788.06|1788.46|1788.07|1787.64|1787.27|488
1659978600000|2022-08-08 17:10:00|1788.34|1788.04|1788.66|1788.36|1788.81|1788.39|1788.05|1787.66|540
1659978900000|2022-08-08 17:15:00|1788.65|1788.35|1788.57|1788.07|1788.77|1788.35|1788.1|1787.78|469
1659979200000|2022-08-08 17:20:00|1788.51|1788.01|1788.66|1788.36|1788.88|1788.48|1787.93|1787.56|540
1659979500000|2022-08-08 17:25:00|1788.67|1788.37|1789.06|1788.76|1789.21|1788.84|1788.49|1788.11|684
1659979800000|2022-08-08 17:30:00|1789.13|1788.83|1789.4|1788.9|1789.45|1789.06|1788.79|1788.35|564
1659980100000|2022-08-08 17:35:00|1789.39|1788.89|1788.4|1788.1|1789.4|1789|1788.4|1788.04|545
1659980400000|2022-08-08 17:40:00|1788.36|1788.06|1788.51|1788.01|1788.66|1788.26|1788.01|1787.63|579
1659980700000|2022-08-08 17:45:00|1788.4|1788.1|1788|1787.7|1788.65|1788.25|1787.95|1787.58|490
1659981000000|2022-08-08 17:50:00|1788.01|1787.71|1787.88|1787.58|1788.21|1787.81|1787.58|1787.18|461
1659981300000|2022-08-08 17:55:00|1787.9|1787.6|1787.98|1787.48|1788.09|1787.74|1787.59|1787.21|442
1659981600000|2022-08-08 18:00:00|1788.04|1787.54|1787.34|1787.04|1788.51|1788.14|1787.28|1786.91|492
1659981900000|2022-08-08 18:05:00|1787.33|1787.03|1787.78|1787.28|1787.81|1787.42|1786.69|1786.3|577
1659982200000|2022-08-08 18:10:00|1787.77|1787.27|1787.89|1787.59|1788.1|1787.75|1787.35|1786.96|516
1659982500000|2022-08-08 18:15:00|1787.9|1787.6|1787.83|1787.33|1787.99|1787.62|1787.24|1786.87|578
1659982800000|2022-08-08 18:20:00|1787.84|1787.34|1788.03|1787.53|1788.2|1787.8|1787.57|1787.19|562
1659983100000|2022-08-08 18:25:00|1788.04|1787.54|1788.29|1787.79|1788.6|1788.2|1787.72|1787.33|486
1659983400000|2022-08-08 18:30:00|1788.3|1787.8|1788.77|1788.27|1788.83|1788.4|1788.21|1787.71|542
1659983700000|2022-08-08 18:35:00|1788.78|1788.28|1789.44|1789.14|1789.57|1789.19|1788.31|1787.92|496
1659984000000|2022-08-08 18:40:00|1789.45|1789.15|1788.85|1788.35|1789.68|1789.29|1788.73|1788.33|403
1659984300000|2022-08-08 18:45:00|1788.86|1788.36|1788.09|1787.59|1788.97|1788.57|1787.91|1787.55|590
1659984600000|2022-08-08 18:50:00|1788.08|1787.58|1787.26|1786.96|1788.13|1787.75|1787.26|1786.86|457
1659984900000|2022-08-08 18:55:00|1787.27|1786.97|1787.68|1787.18|1788.25|1787.86|1787.2|1786.81|605
1659985200000|2022-08-08 19:00:00|1787.71|1787.21|1787.35|1787.05|1788.17|1787.73|1787.27|1786.84|603
1659985500000|2022-08-08 19:05:00|1787.33|1787.03|1788.17|1787.67|1788.17|1787.78|1787.28|1786.88|436
1659985800000|2022-08-08 19:10:00|1788.18|1787.68|1788.58|1788.08|1788.71|1788.25|1787.64|1787.28|492
1659986100000|2022-08-08 19:15:00|1788.56|1788.06|1788.38|1788.08|1788.56|1788.2|1788.12|1787.72|515
1659986400000|2022-08-08 19:20:00|1788.39|1788.09|1788.48|1787.98|1788.68|1788.31|1788.22|1787.9|397
1659986700000|2022-08-08 19:25:00|1788.5|1788|1787.71|1787.41|1788.5|1788.08|1787.64|1787.25|514
1659987000000|2022-08-08 19:30:00|1787.69|1787.39|1787.37|1787.07|1788.17|1787.78|1787.15|1786.76|507
1659987300000|2022-08-08 19:35:00|1787.36|1787.06|1787.94|1787.44|1787.97|1787.56|1787.33|1786.96|494
1659987600000|2022-08-08 19:40:00|1787.93|1787.43|1787.66|1787.36|1787.93|1787.53|1787.46|1787.04|510
1659987900000|2022-08-08 19:45:00|1787.71|1787.41|1788.29|1787.99|1788.42|1788|1787.69|1787.36|416
1659988200000|2022-08-08 19:50:00|1788.3|1788|1788.55|1788.05|1788.66|1788.25|1788.28|1787.89|478
1659988500000|2022-08-08 19:55:00|1788.58|1788.08|1788.74|1788.44|1789.14|1788.74|1788.34|1787.95|624
1659988800000|2022-08-08 20:00:00|1788.81|1788.51|1788.76|1788.46|1789.33|1788.94|1788.65|1788.25|539
1659989100000|2022-08-08 20:05:00|1788.86|1788.36|1789.6|1789.1|1789.66|1789.27|1788.83|1788.35|306
1659989400000|2022-08-08 20:10:00|1789.64|1789.14|1789.88|1789.38|1789.91|1789.5|1789.29|1788.93|383
1659989700000|2022-08-08 20:15:00|1789.89|1789.39|1789.22|1788.72|1789.9|1789.5|1789.03|1788.62|355
1659990000000|2022-08-08 20:20:00|1789.23|1788.73|1789.2|1788.7|1789.34|1789|1788.71|1788.31|260
1659990300000|2022-08-08 20:25:00|1789.21|1788.71|1789.02|1788.52|1789.24|1788.87|1788.88|1788.48|267
1659990600000|2022-08-08 20:30:00|1789.01|1788.51|1788.79|1788.29|1789.06|1788.58|1788.56|1788.06|254
1659990900000|2022-08-08 20:35:00|1788.87|1788.37|1789.02|1788.52|1789.09|1788.68|1788.82|1788.32|207
1659991200000|2022-08-08 20:40:00|1788.88|1788.58|1789.16|1788.66|1789.21|1788.79|1788.82|1788.42|172
1659991500000|2022-08-08 20:45:00|1789.17|1788.67|1788.83|1788.33|1789.28|1788.78|1788.71|1788.21|242
1659991800000|2022-08-08 20:50:00|1788.85|1788.35|1789.89|1789.39|1789.91|1789.41|1788.78|1788.28|308
1659992100000|2022-08-08 20:55:00|1789.88|1789.38|1789.27|1788.77|1789.89|1789.39|1788.89|1788.39|543
1659996000000|2022-08-08 22:00:00|1789.05|1788.55|1789.01|1788.51|1789.34|1788.84|1788.81|1788.31|235
1659996300000|2022-08-08 22:05:00|1788.99|1788.49|1788.85|1788.35|1789.05|1788.55|1788.75|1788.25|134
1659996600000|2022-08-08 22:10:00|1788.84|1788.34|1788.79|1788.29|1789.08|1788.58|1788.69|1788.19|145
1659996900000|2022-08-08 22:15:00|1788.77|1788.27|1788.95|1788.45|1788.95|1788.45|1788.67|1788.17|88
1659997200000|2022-08-08 22:20:00|1788.86|1788.36|1788.96|1788.46|1789.31|1788.81|1788.86|1788.36|133
1659997500000|2022-08-08 22:25:00|1788.95|1788.45|1788.99|1788.49|1789.12|1788.62|1788.88|1788.38|107
1659997800000|2022-08-08 22:30:00|1789.01|1788.51|1789.09|1788.59|1789.21|1788.71|1788.88|1788.38|163
1659998100000|2022-08-08 22:35:00|1789.16|1788.66|1788.99|1788.49|1789.17|1788.67|1788.98|1788.48|114
1659998400000|2022-08-08 22:40:00|1789|1788.5|1788.65|1788.15|1789.1|1788.6|1788.65|1788.15|159
1659998700000|2022-08-08 22:45:00|1788.66|1788.16|1788.72|1788.22|1788.81|1788.32|1788.46|1787.96|142
1659999000000|2022-08-08 22:50:00|1788.63|1788.33|1788.47|1788.17|1788.79|1788.34|1788.4|1787.99|139
1659999300000|2022-08-08 22:55:00|1788.58|1788.08|1788.59|1788.09|1788.72|1788.22|1788.42|1787.95|138
1659999600000|2022-08-08 23:00:00|1788.58|1788.08|1788.27|1787.97|1788.73|1788.3|1788.13|1787.69|195
1659999900000|2022-08-08 23:05:00|1788.28|1787.98|1788.81|1788.31|1788.84|1788.34|1788.16|1787.69|305
1660000200000|2022-08-08 23:10:00|1788.89|1788.39|1789.18|1788.68|1789.44|1788.94|1788.75|1788.25|276
1660000500000|2022-08-08 23:15:00|1789.19|1788.69|1789.06|1788.56|1789.46|1788.96|1789.01|1788.51|307
1660000800000|2022-08-08 23:20:00|1789.04|1788.54|1789.23|1788.73|1789.38|1788.88|1789.02|1788.52|175
1660001100000|2022-08-08 23:25:00|1789.24|1788.74|1789.1|1788.6|1789.33|1788.83|1789.02|1788.52|164
1660001400000|2022-08-08 23:30:00|1789.07|1788.57|1790.37|1789.87|1790.49|1789.99|1789.07|1788.57|300
1660001700000|2022-08-08 23:35:00|1790.38|1789.88|1790.38|1789.88|1791|1790.59|1790.03|1789.61|447
1660002000000|2022-08-08 23:40:00|1790.34|1789.84|1790.23|1789.73|1790.44|1789.94|1790.01|1789.51|233
1660002300000|2022-08-08 23:45:00|1790.24|1789.74|1789.66|1789.16|1790.24|1789.74|1789.44|1788.94|323
1660002600000|2022-08-08 23:50:00|1789.65|1789.15|1789.22|1788.72|1789.81|1789.43|1789.08|1788.65|254
1660002900000|2022-08-08 23:55:00|1789.21|1788.71|1789.43|1789.13|1789.71|1789.31|1789.14|1788.67|279
1660003200000|2022-08-09 00:00:00|1789.5|1789|1788.72|1788.22|1789.56|1789.12|1788.43|1788.07|589
1660003500000|2022-08-09 00:05:00|1788.71|1788.21|1788.64|1788.14|1788.86|1788.49|1788.27|1787.77|471
1660003800000|2022-08-09 00:10:00|1788.63|1788.13|1790.12|1789.62|1790.47|1789.97|1788.59|1788.09|422
1660004100000|2022-08-09 00:15:00|1790.1|1789.6|1789.76|1789.26|1790.27|1789.77|1789.32|1788.82|445
1660004400000|2022-08-09 00:20:00|1789.8|1789.3|1789.7|1789.2|1789.89|1789.39|1789.36|1788.86|389
1660004700000|2022-08-09 00:25:00|1789.68|1789.18|1789.52|1789.02|1790.35|1789.85|1789.47|1788.97|438
1660005000000|2022-08-09 00:30:00|1789.53|1789.03|1789.59|1789.09|1789.74|1789.39|1788.92|1788.57|596
1660005300000|2022-08-09 00:35:00|1789.61|1789.11|1789.26|1788.76|1789.87|1789.47|1789.22|1788.72|414
1660005600000|2022-08-09 00:40:00|1789.27|1788.77|1789.4|1788.9|1789.8|1789.3|1789.12|1788.62|359
1660005900000|2022-08-09 00:45:00|1789.39|1788.89|1789.72|1789.22|1789.8|1789.3|1789.15|1788.65|357
1660006200000|2022-08-09 00:50:00|1789.73|1789.23|1789.83|1789.33|1789.99|1789.56|1789.58|1789.08|469
1660006500000|2022-08-09 00:55:00|1789.61|1789.11|1789.3|1789|1789.78|1789.38|1789.25|1788.77|412
1660006800000|2022-08-09 01:00:00|1789.38|1789.08|1788.49|1787.99|1790.36|1789.98|1788.23|1787.81|869
1660007100000|2022-08-09 01:05:00|1788.52|1788.02|1787.37|1787.07|1788.56|1788.06|1787.12|1786.62|786
1660007400000|2022-08-09 01:10:00|1787.46|1786.96|1787.97|1787.47|1788.59|1788.29|1787.17|1786.73|624
1660007700000|2022-08-09 01:15:00|1787.93|1787.43|1786.31|1785.81|1788.2|1787.7|1785.83|1785.33|739
1660008000000|2022-08-09 01:20:00|1786.3|1785.8|1786.64|1786.14|1786.87|1786.47|1785.56|1785.17|696
1660008300000|2022-08-09 01:25:00|1786.63|1786.13|1786.58|1786.28|1786.82|1786.5|1786.18|1785.78|511
1660008600000|2022-08-09 01:30:00|1786.59|1786.29|1786.76|1786.26|1786.95|1786.45|1786.1|1785.65|764
1660008900000|2022-08-09 01:35:00|1786.77|1786.27|1786.4|1785.9|1786.77|1786.28|1785.71|1785.21|557
1660009200000|2022-08-09 01:40:00|1786.45|1785.95|1785.43|1784.93|1786.45|1785.98|1785.28|1784.82|718
1660009500000|2022-08-09 01:45:00|1785.44|1784.94|1785.06|1784.56|1785.45|1785.09|1784.78|1784.33|579
1660009800000|2022-08-09 01:50:00|1785.1|1784.6|1785.31|1784.81|1785.43|1785.09|1784.83|1784.33|596
1660010100000|2022-08-09 01:55:00|1785.3|1784.8|1784.24|1783.74|1785.34|1784.87|1784.05|1783.66|609
1660010400000|2022-08-09 02:00:00|1784.25|1783.75|1784.03|1783.53|1784.57|1784.07|1783.73|1783.34|689
1660010700000|2022-08-09 02:05:00|1784.04|1783.54|1784.04|1783.54|1784.46|1784.08|1783.9|1783.4|484
1660011000000|2022-08-09 02:10:00|1784.02|1783.52|1783.77|1783.27|1784.08|1783.69|1783.55|1783.05|492
1660011300000|2022-08-09 02:15:00|1783.76|1783.26|1784.32|1783.82|1784.41|1783.92|1783.67|1783.17|463
1660011600000|2022-08-09 02:20:00|1784.31|1783.81|1784.77|1784.27|1784.83|1784.33|1783.97|1783.62|366
1660011900000|2022-08-09 02:25:00|1784.76|1784.26|1784.75|1784.45|1784.88|1784.45|1784.27|1783.81|345
1660012200000|2022-08-09 02:30:00|1784.74|1784.44|1784.86|1784.36|1785.26|1784.87|1784.6|1784.25|491
1660012500000|2022-08-09 02:35:00|1784.85|1784.35|1784.91|1784.61|1785.03|1784.63|1784.43|1784.04|468
1660012800000|2022-08-09 02:40:00|1784.89|1784.59|1785.13|1784.63|1785.26|1784.76|1784.77|1784.31|482
1660013100000|2022-08-09 02:45:00|1785.14|1784.64|1785.55|1785.05|1785.59|1785.17|1785.01|1784.51|479
1660013400000|2022-08-09 02:50:00|1785.53|1785.03|1785.05|1784.55|1785.55|1785.05|1784.97|1784.47|400
1660013700000|2022-08-09 02:55:00|1785.03|1784.53|1785.68|1785.18|1785.74|1785.24|1784.72|1784.28|368
1660014000000|2022-08-09 03:00:00|1785.65|1785.15|1785.62|1785.32|1785.93|1785.53|1785.47|1785.02|465
1660014300000|2022-08-09 03:05:00|1785.59|1785.29|1785.86|1785.36|1786.15|1785.65|1785.49|1785.12|387
1660014600000|2022-08-09 03:10:00|1785.83|1785.33|1786.19|1785.89|1786.49|1786.02|1785.62|1785.2|504
1660014900000|2022-08-09 03:15:00|1786.21|1785.91|1787.46|1786.96|1788.15|1787.65|1786.2|1785.85|821
1660015200000|2022-08-09 03:20:00|1787.45|1786.95|1786.89|1786.39|1787.46|1786.96|1786.52|1786.05|563
1660015500000|2022-08-09 03:25:00|1786.88|1786.38|1786.62|1786.12|1786.99|1786.49|1786.38|1785.88|470
1660015800000|2022-08-09 03:30:00|1786.66|1786.16|1786.23|1785.93|1786.76|1786.32|1786.08|1785.66|377
1660016100000|2022-08-09 03:35:00|1786.22|1785.92|1786.4|1786.1|1786.75|1786.37|1786.16|1785.79|279
1660016400000|2022-08-09 03:40:00|1786.42|1786.12|1786.35|1785.85|1786.56|1786.12|1785.93|1785.53|225
1660016700000|2022-08-09 03:45:00|1786.34|1785.84|1786.39|1786.09|1786.69|1786.31|1786.16|1785.76|222
1660017000000|2022-08-09 03:50:00|1786.4|1786.1|1786.43|1785.93|1786.69|1786.27|1786.21|1785.8|243
1660017300000|2022-08-09 03:55:00|1786.44|1785.94|1785.93|1785.63|1786.5|1786.08|1785.9|1785.51|247
1660017600000|2022-08-09 04:00:00|1786.11|1785.61|1786.01|1785.51|1786.27|1785.87|1785.84|1785.47|235
1660017900000|2022-08-09 04:05:00|1785.99|1785.49|1785.75|1785.25|1786.04|1785.54|1785.61|1785.11|237
1660018200000|2022-08-09 04:10:00|1785.76|1785.26|1785.81|1785.31|1786.04|1785.64|1785.48|1785.06|281
1660018500000|2022-08-09 04:15:00|1785.8|1785.3|1786.21|1785.71|1786.27|1785.86|1785.69|1785.24|237
1660018800000|2022-08-09 04:20:00|1786.17|1785.67|1786.05|1785.75|1786.23|1785.75|1785.62|1785.19|259
1660019100000|2022-08-09 04:25:00|1786.15|1785.65|1786.37|1786.07|1786.57|1786.09|1786.03|1785.55|274
1660019400000|2022-08-09 04:30:00|1786.42|1785.92|1786.75|1786.25|1786.94|1786.53|1786.3|1785.92|261
1660019700000|2022-08-09 04:35:00|1786.73|1786.23|1786.34|1785.84|1786.77|1786.37|1786.17|1785.67|177
1660020000000|2022-08-09 04:40:00|1786.32|1785.82|1785.86|1785.56|1786.32|1785.82|1785.78|1785.38|272
1660020300000|2022-08-09 04:45:00|1785.91|1785.41|1786.22|1785.92|1786.41|1785.93|1785.76|1785.37|187
1660020600000|2022-08-09 04:50:00|1786.33|1785.83|1786.14|1785.64|1786.43|1785.97|1785.94|1785.51|245
1660020900000|2022-08-09 04:55:00|1786.12|1785.62|1786.54|1786.04|1786.73|1786.23|1786.09|1785.62|274
1660021200000|2022-08-09 05:00:00|1786.49|1785.99|1786.03|1785.53|1786.73|1786.23|1785.98|1785.48|249
1660021500000|2022-08-09 05:05:00|1785.99|1785.49|1786.04|1785.54|1786.05|1785.67|1785.69|1785.2|263
1660021800000|2022-08-09 05:10:00|1786.03|1785.53|1786.2|1785.7|1786.4|1785.99|1785.89|1785.47|244
1660022100000|2022-08-09 05:15:00|1786.19|1785.69|1786.03|1785.53|1786.32|1785.82|1785.78|1785.36|220
1660022400000|2022-08-09 05:20:00|1786.04|1785.54|1786.05|1785.55|1786.31|1785.88|1785.76|1785.35|196
1660022700000|2022-08-09 05:25:00|1786.04|1785.54|1786.06|1785.56|1786.1|1785.76|1785.75|1785.39|218
1660023000000|2022-08-09 05:30:00|1786.08|1785.58|1786.74|1786.24|1786.97|1786.52|1785.95|1785.58|515
1660023300000|2022-08-09 05:35:00|1786.75|1786.25|1786.38|1785.88|1787.38|1786.88|1786.34|1785.84|474
1660023600000|2022-08-09 05:40:00|1786.42|1785.92|1787.38|1786.88|1787.4|1786.95|1786.29|1785.79|447
1660023900000|2022-08-09 05:45:00|1787.3|1786.8|1787.61|1787.31|1787.93|1787.57|1787.09|1786.71|518
1660024200000|2022-08-09 05:50:00|1787.62|1787.32|1788.41|1787.91|1788.66|1788.16|1787.4|1787|513
1660024500000|2022-08-09 05:55:00|1788.42|1787.92|1788.85|1788.55|1789.14|1788.8|1788.18|1787.68|611
1660024800000|2022-08-09 06:00:00|1788.84|1788.54|1787.91|1787.61|1789.45|1789|1787.86|1787.49|793
1660025100000|2022-08-09 06:05:00|1787.99|1787.69|1787.67|1787.17|1788.52|1788.14|1787.52|1787.13|675
1660025400000|2022-08-09 06:10:00|1787.66|1787.16|1787.32|1786.82|1788.15|1787.65|1787.18|1786.81|592
1660025700000|2022-08-09 06:15:00|1787.31|1786.81|1786.55|1786.05|1787.47|1787.13|1786.44|1786|608
1660026000000|2022-08-09 06:20:00|1786.57|1786.07|1785.04|1784.54|1786.59|1786.18|1784.73|1784.24|850
1660026300000|2022-08-09 06:25:00|1785|1784.5|1785.62|1785.12|1785.78|1785.3|1784.81|1784.42|744
1660026600000|2022-08-09 06:30:00|1785.63|1785.13|1785.43|1784.93|1785.72|1785.36|1785.15|1784.78|697
1660026900000|2022-08-09 06:35:00|1785.32|1785.02|1786.5|1786|1786.53|1786.19|1784.91|1784.53|698
1660027200000|2022-08-09 06:40:00|1786.49|1785.99|1785.88|1785.38|1786.58|1786.24|1785.7|1785.31|622
1660027500000|2022-08-09 06:45:00|1785.72|1785.42|1785.93|1785.43|1786.27|1785.84|1785.51|1785.12|541
1660027800000|2022-08-09 06:50:00|1785.92|1785.42|1786.36|1785.86|1786.86|1786.45|1785.64|1785.26|512
1660028100000|2022-08-09 06:55:00|1786.21|1785.91|1786|1785.5|1786.35|1786.03|1785.36|1784.97|638
1660028400000|2022-08-09 07:00:00|1785.99|1785.49|1786.07|1785.57|1786.7|1786.3|1785.62|1785.26|909
1660028700000|2022-08-09 07:05:00|1786.06|1785.56|1786.44|1785.94|1786.76|1786.45|1785.92|1785.49|776
1660029000000|2022-08-09 07:10:00|1786.43|1785.93|1785.74|1785.24|1786.54|1786.22|1785.06|1784.67|657
1660029300000|2022-08-09 07:15:00|1785.66|1785.16|1785.17|1784.87|1785.9|1785.56|1785.1|1784.66|709
1660029600000|2022-08-09 07:20:00|1785.25|1784.75|1784.49|1784.19|1785.31|1785|1784.47|1784.07|755
1660029900000|2022-08-09 07:25:00|1784.52|1784.22|1784.31|1784.01|1784.91|1784.53|1783.73|1783.32|824
1660030200000|2022-08-09 07:30:00|1784.3|1784|1785.59|1785.29|1785.75|1785.36|1784.26|1783.94|822
1660030500000|2022-08-09 07:35:00|1785.7|1785.2|1784.98|1784.68|1785.7|1785.32|1784.59|1784.21|624
1660030800000|2022-08-09 07:40:00|1784.99|1784.69|1784.95|1784.65|1785.5|1785.19|1784.58|1784.17|567
1660031100000|2022-08-09 07:45:00|1784.94|1784.64|1784.63|1784.33|1785.17|1784.77|1784.63|1784.25|539
1660031400000|2022-08-09 07:50:00|1784.58|1784.28|1785.06|1784.76|1785.26|1784.91|1784.18|1783.77|625
1660031700000|2022-08-09 07:55:00|1785.15|1784.85|1787.47|1786.97|1787.98|1787.62|1785.07|1784.64|1026
1660032000000|2022-08-09 08:00:00|1787.44|1786.94|1789.75|1789.25|1790.64|1790.34|1786.69|1786.23|1225
1660032300000|2022-08-09 08:05:00|1789.69|1789.19|1789.42|1789.12|1791.87|1791.57|1788.65|1788.25|1124
1660032600000|2022-08-09 08:10:00|1789.43|1789.13|1790.91|1790.41|1791.34|1790.94|1789.18|1788.82|1037
1660032900000|2022-08-09 08:15:00|1790.88|1790.58|1792.26|1791.76|1792.29|1791.93|1790.79|1790.35|918
1660033200000|2022-08-09 08:20:00|1792.25|1791.75|1792.33|1791.83|1792.83|1792.48|1791.26|1790.87|963
1660033500000|2022-08-09 08:25:00|1792.34|1791.84|1792|1791.5|1793.49|1793.12|1791.83|1791.42|871
1660033800000|2022-08-09 08:30:00|1791.99|1791.49|1792.93|1792.63|1793.24|1792.81|1791.74|1791.35|729
1660034100000|2022-08-09 08:35:00|1792.94|1792.64|1792.07|1791.77|1793.54|1793.06|1792.02|1791.66|737
1660034400000|2022-08-09 08:40:00|1792.06|1791.76|1793.45|1792.95|1793.64|1793.31|1791.86|1791.47|792
1660034700000|2022-08-09 08:45:00|1793.43|1792.93|1792.02|1791.52|1793.45|1793.02|1791.45|1791.06|871
1660035000000|2022-08-09 08:50:00|1792.04|1791.54|1791.58|1791.28|1792.14|1791.76|1791.43|1791.01|614
1660035300000|2022-08-09 08:55:00|1791.7|1791.2|1790.55|1790.25|1792.34|1791.98|1790.49|1790.08|774
1660035600000|2022-08-09 09:00:00|1790.54|1790.24|1792.13|1791.83|1792.41|1792.01|1790.23|1789.89|795
1660035900000|2022-08-09 09:05:00|1792.11|1791.81|1791.37|1791.07|1792.26|1791.85|1791.06|1790.66|793
1660036200000|2022-08-09 09:10:00|1791.38|1791.08|1791.53|1791.03|1791.62|1791.19|1790.77|1790.33|801
1660036500000|2022-08-09 09:15:00|1791.54|1791.04|1791.36|1790.86|1792.46|1792.09|1791.17|1790.8|719
1660036800000|2022-08-09 09:20:00|1791.3|1791|1792.03|1791.73|1792.38|1791.96|1791.05|1790.69|713
1660037100000|2022-08-09 09:25:00|1792.02|1791.72|1790.74|1790.44|1792.32|1791.98|1790.57|1790.17|690
1660037400000|2022-08-09 09:30:00|1790.72|1790.42|1789.78|1789.48|1790.88|1790.53|1789.04|1788.63|847
1660037700000|2022-08-09 09:35:00|1789.88|1789.38|1788.58|1788.28|1789.88|1789.46|1788.5|1788.11|672
1660038000000|2022-08-09 09:40:00|1788.59|1788.29|1789.23|1788.93|1789.52|1789.15|1788.47|1788.05|562
1660038300000|2022-08-09 09:45:00|1789.31|1789.01|1790.24|1789.74|1790.5|1790.1|1789.19|1788.77|536
1660038600000|2022-08-09 09:50:00|1790.21|1789.71|1790.84|1790.54|1791.02|1790.65|1789.94|1789.56|668
1660038900000|2022-08-09 09:55:00|1790.86|1790.56|1791.33|1790.83|1791.37|1790.96|1790.14|1789.76|737
1660039200000|2022-08-09 10:00:00|1791.34|1790.84|1792.24|1791.94|1792.36|1791.97|1790.91|1790.61|674
1660039500000|2022-08-09 10:05:00|1792.25|1791.95|1791.9|1791.6|1792.54|1792.13|1791.6|1791.26|623
1660039800000|2022-08-09 10:10:00|1791.91|1791.61|1792.97|1792.67|1793.2|1792.83|1791.8|1791.4|526
1660040100000|2022-08-09 10:15:00|1792.96|1792.66|1792.98|1792.68|1793.48|1793.1|1792.2|1791.82|831
1660040400000|2022-08-09 10:20:00|1792.95|1792.65|1793.36|1793.06|1793.36|1793.06|1792.59|1792.2|499
1660040700000|2022-08-09 10:25:00|1793.43|1793.13|1792.47|1792.17|1793.65|1793.24|1792.46|1792.16|633
1660041000000|2022-08-09 10:30:00|1792.6|1792.1|1790.85|1790.35|1792.66|1792.28|1790.58|1790.08|829
1660041300000|2022-08-09 10:35:00|1790.82|1790.32|1791.75|1791.45|1791.9|1791.57|1790.58|1790.18|638
1660041600000|2022-08-09 10:40:00|1791.76|1791.46|1794.61|1794.31|1794.96|1794.58|1791.72|1791.37|1031
1660041900000|2022-08-09 10:45:00|1794.63|1794.33|1793.29|1792.79|1794.98|1794.59|1793.06|1792.67|804
1660042200000|2022-08-09 10:50:00|1793.15|1792.85|1791.87|1791.37|1794.19|1793.84|1791.52|1791.12|858
1660042500000|2022-08-09 10:55:00|1791.86|1791.36|1791.4|1790.9|1792.1|1791.77|1791.26|1790.87|780
1660042800000|2022-08-09 11:00:00|1791.27|1790.97|1791.73|1791.43|1792.16|1791.85|1791.24|1790.89|648
1660043100000|2022-08-09 11:05:00|1791.76|1791.46|1792.43|1792.13|1792.66|1792.26|1791.5|1791.14|752
1660043400000|2022-08-09 11:10:00|1792.44|1792.14|1791.32|1791.02|1792.57|1792.18|1791.32|1791.02|618
1660043700000|2022-08-09 11:15:00|1791.37|1791.07|1791.03|1790.53|1791.6|1791.21|1790.57|1790.2|701
1660044000000|2022-08-09 11:20:00|1790.92|1790.62|1791.16|1790.86|1791.28|1790.88|1790.75|1790.36|558
1660044300000|2022-08-09 11:25:00|1791.26|1790.76|1791.8|1791.5|1792.07|1791.67|1790.95|1790.65|591
1660044600000|2022-08-09 11:30:00|1791.78|1791.48|1792.17|1791.87|1793.03|1792.63|1791.7|1791.29|764
1660044900000|2022-08-09 11:35:00|1792.12|1791.82|1791.5|1791.2|1792.24|1791.82|1791.4|1791.08|636
1660045200000|2022-08-09 11:40:00|1791.49|1791.19|1792.12|1791.62|1792.17|1791.77|1791.42|1791.1|641
1660045500000|2022-08-09 11:45:00|1792.01|1791.71|1791.27|1790.77|1792.12|1791.77|1791.03|1790.66|710
1660045800000|2022-08-09 11:50:00|1791.23|1790.93|1790.93|1790.63|1791.51|1791.1|1790.39|1790.02|763
1660046100000|2022-08-09 11:55:00|1791|1790.7|1789.77|1789.27|1791.16|1790.76|1789.61|1789.25|846
1660046400000|2022-08-09 12:00:00|1789.8|1789.3|1790.31|1790.01|1790.89|1790.53|1789.54|1789.16|993
1660046700000|2022-08-09 12:05:00|1790.3|1790|1790.47|1790.17|1791.1|1790.73|1789.85|1789.46|837
1660047000000|2022-08-09 12:10:00|1790.53|1790.23|1790.29|1789.99|1790.96|1790.59|1789.64|1789.34|900
1660047300000|2022-08-09 12:15:00|1790.23|1789.93|1789.02|1788.72|1790.37|1789.97|1788.22|1787.92|956
1660047600000|2022-08-09 12:20:00|1789.1|1788.8|1791.94|1791.64|1792.61|1792.24|1789.08|1788.78|1189
1660047900000|2022-08-09 12:25:00|1792.08|1791.58|1791.62|1791.12|1792.31|1791.95|1790.81|1790.49|983
1660048200000|2022-08-09 12:30:00|1791.6|1791.1|1790.83|1790.33|1792.66|1792.36|1790.05|1789.71|1226
1660048500000|2022-08-09 12:35:00|1790.82|1790.32|1793.33|1792.83|1793.5|1793.19|1790.65|1790.26|1021
1660048800000|2022-08-09 12:40:00|1793.32|1792.82|1792.86|1792.56|1793.41|1793.02|1792.46|1792.16|862
1660049100000|2022-08-09 12:45:00|1792.85|1792.55|1793.18|1792.88|1794.31|1794.01|1792.56|1792.19|940
1660049400000|2022-08-09 12:50:00|1793.19|1792.89|1793.62|1793.32|1793.76|1793.43|1792.54|1792.17|896
1660049700000|2022-08-09 12:55:00|1793.6|1793.3|1794.09|1793.79|1794.34|1794|1793.35|1792.98|863
1660050000000|2022-08-09 13:00:00|1794.17|1793.87|1794.28|1793.98|1794.5|1794.16|1792.89|1792.57|1184
1660050300000|2022-08-09 13:05:00|1794.33|1794.03|1798.18|1797.88|1798.34|1798.02|1794.24|1793.85|1371
1660050600000|2022-08-09 13:10:00|1798.16|1797.86|1796.6|1796.3|1798.39|1798.09|1795.48|1795.11|1236
1660050900000|2022-08-09 13:15:00|1796.63|1796.33|1796.48|1796.18|1797.09|1796.74|1796.16|1795.76|966
1660051200000|2022-08-09 13:20:00|1796.5|1796.2|1797.71|1797.41|1798.15|1797.85|1796.38|1796.03|963
1660051500000|2022-08-09 13:25:00|1797.72|1797.42|1797.4|1797.1|1798.38|1798.03|1797.25|1796.95|889
1660051800000|2022-08-09 13:30:00|1797.46|1797.16|1799.47|1799.17|1800.71|1800.39|1797.26|1796.94|1554
1660052100000|2022-08-09 13:35:00|1799.49|1799.19|1796.63|1796.33|1799.51|1799.2|1795.98|1795.68|1477
1660052400000|2022-08-09 13:40:00|1796.57|1796.27|1797.93|1797.63|1797.97|1797.64|1796.27|1795.97|1240
1660052700000|2022-08-09 13:45:00|1797.99|1797.69|1798.83|1798.53|1799.6|1799.23|1797.28|1796.89|1313
1660053000000|2022-08-09 13:50:00|1798.77|1798.47|1797.64|1797.34|1799.56|1799.14|1797.54|1797.19|1241
1660053300000|2022-08-09 13:55:00|1797.68|1797.38|1797.92|1797.42|1798.52|1798.11|1797.51|1797.11|1098
1660053600000|2022-08-09 14:00:00|1797.68|1797.38|1796.39|1796.09|1798.2|1797.9|1796.02|1795.67|1280
1660053900000|2022-08-09 14:05:00|1796.38|1796.08|1795.05|1794.75|1796.53|1796.13|1794.43|1794.05|1277
1660054200000|2022-08-09 14:10:00|1795.06|1794.76|1796.03|1795.73|1797.25|1796.87|1794.45|1794.06|1185
1660054500000|2022-08-09 14:15:00|1796.01|1795.71|1796.81|1796.51|1797.34|1796.95|1795.54|1795.22|1063
1660054800000|2022-08-09 14:20:00|1796.78|1796.48|1797.38|1796.88|1797.77|1797.44|1796.75|1796.45|981
1660055100000|2022-08-09 14:25:00|1797.29|1796.99|1795.77|1795.47|1797.41|1797.06|1795.44|1795.12|1136
1660055400000|2022-08-09 14:30:00|1795.82|1795.52|1795.32|1795.02|1796.72|1796.38|1795.18|1794.85|932
1660055700000|2022-08-09 14:35:00|1795.33|1795.03|1794.89|1794.59|1795.33|1795.03|1793.43|1793.13|1138
1660056000000|2022-08-09 14:40:00|1795.01|1794.51|1796.03|1795.73|1796.15|1795.81|1794.61|1794.22|1070
1660056300000|2022-08-09 14:45:00|1796.02|1795.72|1794.95|1794.65|1796.1|1795.72|1794.62|1794.3|1053
1660056600000|2022-08-09 14:50:00|1794.97|1794.67|1793.69|1793.39|1795.37|1795.06|1793.65|1793.27|1224
1660056900000|2022-08-09 14:55:00|1793.68|1793.38|1791.33|1790.83|1793.99|1793.67|1790.47|1790.17|1312
1660057200000|2022-08-09 15:00:00|1791.24|1790.94|1792.59|1792.29|1792.81|1792.4|1790.35|1789.93|1300
1660057500000|2022-08-09 15:05:00|1792.62|1792.32|1790.89|1790.59|1792.87|1792.49|1790.89|1790.51|992
1660057800000|2022-08-09 15:10:00|1790.91|1790.61|1792.81|1792.51|1793.07|1792.69|1790.64|1790.29|1109
1660058100000|2022-08-09 15:15:00|1792.77|1792.47|1792.02|1791.72|1793|1792.6|1791.89|1791.5|1005
1660058400000|2022-08-09 15:20:00|1791.98|1791.68|1793.24|1792.94|1793.56|1793.17|1791.98|1791.68|856
1660058700000|2022-08-09 15:25:00|1793.23|1792.93|1792.72|1792.42|1793.43|1793.12|1792.68|1792.32|840
1660059000000|2022-08-09 15:30:00|1792.71|1792.41|1793.17|1792.67|1794.03|1793.69|1792.55|1792.18|845
1660059300000|2022-08-09 15:35:00|1793.07|1792.77|1793.54|1793.24|1793.88|1793.58|1792.87|1792.51|807
1660059600000|2022-08-09 15:40:00|1793.56|1793.26|1794.87|1794.37|1794.87|1794.57|1793.56|1793.17|702
1660059900000|2022-08-09 15:45:00|1794.77|1794.47|1795.56|1795.26|1795.69|1795.39|1794.51|1794.16|824
1660060200000|2022-08-09 15:50:00|1795.57|1795.27|1795.58|1795.28|1795.69|1795.33|1795.11|1794.77|716
1660060500000|2022-08-09 15:55:00|1795.69|1795.19|1796.41|1796.11|1796.51|1796.13|1795.32|1795|681
1660060800000|2022-08-09 16:00:00|1796.51|1796.01|1797.82|1797.52|1798.04|1797.65|1795.96|1795.58|791
1660061100000|2022-08-09 16:05:00|1797.81|1797.51|1797.62|1797.32|1798.59|1798.24|1797.62|1797.32|817
1660061400000|2022-08-09 16:10:00|1797.63|1797.33|1796.41|1795.91|1797.83|1797.43|1796.17|1795.78|956
1660061700000|2022-08-09 16:15:00|1796.39|1795.89|1796.85|1796.35|1797.18|1796.86|1796.13|1795.78|670
1660062000000|2022-08-09 16:20:00|1796.86|1796.36|1796.73|1796.23|1797.19|1796.82|1796.51|1796.1|639
1660062300000|2022-08-09 16:25:00|1796.74|1796.24|1797.16|1796.86|1797.57|1797.19|1796.64|1796.23|605
1660062600000|2022-08-09 16:30:00|1797.17|1796.87|1796.2|1795.7|1797.35|1796.98|1796.09|1795.67|721
1660062900000|2022-08-09 16:35:00|1796.19|1795.69|1795.97|1795.47|1796.42|1796|1795.48|1795.14|689
1660063200000|2022-08-09 16:40:00|1795.95|1795.45|1795.62|1795.32|1796.37|1795.89|1795.23|1794.84|718
1660063500000|2022-08-09 16:45:00|1795.65|1795.35|1795.23|1794.93|1795.79|1795.41|1795.01|1794.63|543
1660063800000|2022-08-09 16:50:00|1795.24|1794.94|1795.88|1795.58|1796.03|1795.67|1795.22|1794.82|528
1660064100000|2022-08-09 16:55:00|1796|1795.5|1795.44|1795.14|1796.27|1795.88|1795.38|1794.98|661
1660064400000|2022-08-09 17:00:00|1795.56|1795.06|1796.24|1795.94|1796.47|1796.08|1795.19|1794.87|689
1660064700000|2022-08-09 17:05:00|1796.25|1795.95|1796.45|1795.95|1796.48|1796.09|1795.99|1795.67|578
1660065000000|2022-08-09 17:10:00|1796.35|1796.05|1796.76|1796.26|1796.81|1796.41|1796.18|1795.87|695
1660065300000|2022-08-09 17:15:00|1796.79|1796.29|1795.8|1795.3|1796.79|1796.4|1795.64|1795.28|601
1660065600000|2022-08-09 17:20:00|1795.79|1795.29|1796.17|1795.67|1796.18|1795.8|1795.48|1795.09|544
1660065900000|2022-08-09 17:25:00|1796.11|1795.81|1795.91|1795.41|1796.29|1795.94|1795.77|1795.33|657
1660066200000|2022-08-09 17:30:00|1795.9|1795.6|1795.42|1795.12|1795.99|1795.6|1795.3|1794.89|578
1660066500000|2022-08-09 17:35:00|1795.45|1795.15|1794.79|1794.49|1795.63|1795.22|1794.75|1794.36|584
1660066800000|2022-08-09 17:40:00|1794.8|1794.5|1794.99|1794.49|1795.01|1794.62|1794.37|1793.97|653
1660067100000|2022-08-09 17:45:00|1794.82|1794.52|1794.24|1793.74|1794.93|1794.56|1793.99|1793.6|551
1660067400000|2022-08-09 17:50:00|1794.23|1793.73|1794.39|1794.09|1794.56|1794.17|1793.98|1793.59|663
1660067700000|2022-08-09 17:55:00|1794.44|1794.14|1794.65|1794.15|1794.9|1794.51|1794.21|1793.83|500
1660068000000|2022-08-09 18:00:00|1794.62|1794.12|1795.45|1795.15|1795.66|1795.31|1794.56|1794.11|568
1660068300000|2022-08-09 18:05:00|1795.44|1795.14|1795.11|1794.61|1795.59|1795.2|1794.95|1794.59|427
1660068600000|2022-08-09 18:10:00|1795.1|1794.6|1795.07|1794.57|1795.37|1794.96|1794.94|1794.55|340
1660068900000|2022-08-09 18:15:00|1794.95|1794.65|1794.1|1793.8|1795.07|1794.69|1793.89|1793.49|616
1660069200000|2022-08-09 18:20:00|1794.2|1793.7|1794.03|1793.53|1794.27|1793.87|1793.78|1793.41|543
1660069500000|2022-08-09 18:25:00|1794.04|1793.54|1794.03|1793.73|1794.25|1793.86|1793.82|1793.4|563
1660069800000|2022-08-09 18:30:00|1794.05|1793.75|1794.38|1794.08|1794.48|1794.09|1794|1793.58|423
1660070100000|2022-08-09 18:35:00|1794.37|1794.07|1794.8|1794.3|1794.85|1794.48|1794.36|1793.96|520
1660070400000|2022-08-09 18:40:00|1794.81|1794.31|1793.9|1793.4|1794.86|1794.46|1793.76|1793.35|523
1660070700000|2022-08-09 18:45:00|1793.91|1793.41|1794.01|1793.71|1794.28|1793.9|1793.52|1793.12|531
1660071000000|2022-08-09 18:50:00|1794|1793.7|1794.02|1793.72|1794.36|1793.96|1793.76|1793.43|514
1660071300000|2022-08-09 18:55:00|1794.04|1793.74|1794.75|1794.25|1794.96|1794.57|1793.98|1793.63|611
1660071600000|2022-08-09 19:00:00|1794.66|1794.36|1795.05|1794.55|1795.14|1794.74|1794.65|1794.23|490
1660071900000|2022-08-09 19:05:00|1795.04|1794.54|1794.67|1794.37|1795.04|1794.58|1794.39|1794.05|388
1660072200000|2022-08-09 19:10:00|1794.7|1794.4|1795.03|1794.53|1795.09|1794.68|1794.56|1794.2|360
1660072500000|2022-08-09 19:15:00|1795.02|1794.52|1795.32|1795.02|1795.63|1795.22|1794.88|1794.52|493
1660072800000|2022-08-09 19:20:00|1795.47|1794.97|1795.67|1795.17|1795.77|1795.37|1795.3|1794.9|400
1660073100000|2022-08-09 19:25:00|1795.65|1795.15|1795.7|1795.2|1796.07|1795.67|1795.43|1795.08|356
1660073400000|2022-08-09 19:30:00|1795.71|1795.21|1796.23|1795.73|1796.27|1795.88|1795.39|1795.04|507
1660073700000|2022-08-09 19:35:00|1796.22|1795.72|1795.97|1795.47|1796.34|1795.96|1795.64|1795.29|495
1660074000000|2022-08-09 19:40:00|1795.95|1795.45|1795.06|1794.56|1796.02|1795.66|1794.93|1794.55|424
1660074300000|2022-08-09 19:45:00|1794.99|1794.69|1795.07|1794.57|1795.44|1795.05|1794.8|1794.46|447
1660074600000|2022-08-09 19:50:00|1795.01|1794.71|1794.97|1794.67|1795.26|1794.85|1794.82|1794.42|396
1660074900000|2022-08-09 19:55:00|1794.96|1794.66|1794.25|1793.95|1795.11|1794.74|1794.18|1793.83|768
1660075200000|2022-08-09 20:00:00|1794.24|1793.94|1794.72|1794.22|1794.86|1794.45|1794.22|1793.83|587
1660075500000|2022-08-09 20:05:00|1794.71|1794.21|1794.94|1794.44|1795.01|1794.6|1794.51|1794.01|413
1660075800000|2022-08-09 20:10:00|1795|1794.5|1794.86|1794.36|1795.07|1794.59|1794.78|1794.28|309
1660076100000|2022-08-09 20:15:00|1794.9|1794.4|1795.04|1794.54|1795.13|1794.63|1794.73|1794.31|263
1660076400000|2022-08-09 20:20:00|1795.1|1794.6|1794.95|1794.65|1795.23|1794.8|1794.93|1794.51|219
1660076700000|2022-08-09 20:25:00|1795.04|1794.54|1795.06|1794.76|1795.33|1794.92|1794.96|1794.53|302
1660077000000|2022-08-09 20:30:00|1795.07|1794.77|1794.98|1794.48|1795.13|1794.77|1794.85|1794.43|221
1660077300000|2022-08-09 20:35:00|1794.93|1794.63|1794.91|1794.41|1795.02|1794.63|1794.63|1794.24|199
1660077600000|2022-08-09 20:40:00|1794.9|1794.4|1794.68|1794.18|1794.91|1794.48|1794.55|1794.14|189
1660077900000|2022-08-09 20:45:00|1794.71|1794.21|1794.07|1793.57|1794.72|1794.22|1793.8|1793.39|248
1660078200000|2022-08-09 20:50:00|1794.02|1793.52|1794.46|1793.96|1794.55|1794.05|1794.02|1793.52|294
1660078500000|2022-08-09 20:55:00|1794.47|1793.97|1794.31|1793.81|1795.08|1794.58|1794.23|1793.73|349
1660082400000|2022-08-09 22:00:00|1795.36|1794.86|1794.5|1794|1795.41|1794.91|1794.49|1793.99|275
1660082700000|2022-08-09 22:05:00|1794.54|1794.04|1794.37|1793.87|1794.71|1794.21|1794.26|1793.76|212
1660083000000|2022-08-09 22:10:00|1794.38|1793.88|1794.66|1794.16|1794.69|1794.19|1794.18|1793.68|134
1660083300000|2022-08-09 22:15:00|1794.62|1794.12|1794.63|1794.13|1794.81|1794.31|1794.38|1793.88|134
1660083600000|2022-08-09 22:20:00|1794.62|1794.12|1794.77|1794.27|1794.93|1794.43|1794.56|1794.06|104
1660083900000|2022-08-09 22:25:00|1794.81|1794.31|1794.8|1794.3|1794.93|1794.43|1794.63|1794.13|120
1660084200000|2022-08-09 22:30:00|1794.75|1794.25|1794.5|1794|1794.79|1794.29|1794.39|1793.97|157
1660084500000|2022-08-09 22:35:00|1794.53|1794.03|1794.49|1793.99|1794.62|1794.17|1794.22|1793.74|175
1660084800000|2022-08-09 22:40:00|1794.5|1794|1794.51|1794.01|1794.65|1794.22|1794.4|1793.9|147
1660085100000|2022-08-09 22:45:00|1794.5|1794|1794.34|1793.84|1794.63|1794.13|1794.26|1793.82|169
1660085400000|2022-08-09 22:50:00|1794.35|1793.85|1794.11|1793.61|1794.4|1793.96|1794|1793.54|166
1660085700000|2022-08-09 22:55:00|1794.07|1793.57|1794.05|1793.55|1794.18|1793.68|1793.94|1793.44|187
1660086000000|2022-08-09 23:00:00|1794.04|1793.54|1794.01|1793.51|1794.11|1793.61|1793.71|1793.21|228
1660086300000|2022-08-09 23:05:00|1794|1793.5|1793.82|1793.32|1794.03|1793.55|1793.7|1793.2|220
1660086600000|2022-08-09 23:10:00|1793.84|1793.34|1793.78|1793.28|1793.85|1793.35|1793.59|1793.09|208
1660086900000|2022-08-09 23:15:00|1793.77|1793.27|1793.78|1793.28|1793.89|1793.39|1793.68|1793.18|170
1660087200000|2022-08-09 23:20:00|1793.77|1793.27|1794.03|1793.53|1794.17|1793.67|1793.72|1793.22|201
1660087500000|2022-08-09 23:25:00|1794.04|1793.54|1794.24|1793.74|1794.34|1793.84|1793.99|1793.52|191
1660087800000|2022-08-09 23:30:00|1794.27|1793.77|1794.29|1793.79|1794.35|1793.85|1794.05|1793.55|240
1660088100000|2022-08-09 23:35:00|1794.28|1793.78|1794.1|1793.6|1794.57|1794.07|1793.98|1793.48|204
1660088400000|2022-08-09 23:40:00|1794.09|1793.59|1794.1|1793.6|1794.38|1793.89|1794.05|1793.55|186
1660088700000|2022-08-09 23:45:00|1794.15|1793.65|1794.65|1794.15|1794.79|1794.29|1794.14|1793.64|226
1660089000000|2022-08-09 23:50:00|1794.64|1794.14|1794.55|1794.05|1794.81|1794.31|1794.45|1793.95|166
1660089300000|2022-08-09 23:55:00|1794.58|1794.08|1794.4|1793.9|1794.68|1794.18|1794.29|1793.79|365
1660089600000|2022-08-10 00:00:00|1794.43|1793.93|1793.79|1793.29|1794.57|1794.07|1793.53|1793.03|484
1660089900000|2022-08-10 00:05:00|1793.78|1793.28|1793.5|1793|1793.79|1793.29|1793.25|1792.84|335
1660090200000|2022-08-10 00:10:00|1793.53|1793.03|1793.83|1793.33|1794|1793.54|1793.47|1792.97|274
1660090500000|2022-08-10 00:15:00|1793.84|1793.34|1794.05|1793.55|1794.15|1793.74|1793.7|1793.2|337
1660090800000|2022-08-10 00:20:00|1794.04|1793.54|1793.27|1792.77|1794.04|1793.54|1793.03|1792.63|400
1660091100000|2022-08-10 00:25:00|1793.24|1792.74|1793.01|1792.51|1793.32|1792.82|1792.71|1792.32|307
1660091400000|2022-08-10 00:30:00|1793|1792.5|1792.6|1792.1|1793.12|1792.72|1791.97|1791.47|521
1660091700000|2022-08-10 00:35:00|1792.63|1792.13|1792.79|1792.29|1792.9|1792.4|1792.32|1791.9|291
1660092000000|2022-08-10 00:40:00|1792.8|1792.3|1792.82|1792.32|1793.27|1792.77|1792.65|1792.24|324
1660092300000|2022-08-10 00:45:00|1792.81|1792.31|1792.83|1792.33|1792.98|1792.58|1792.69|1792.25|225
1660092600000|2022-08-10 00:50:00|1792.82|1792.32|1793.2|1792.7|1793.41|1792.92|1792.74|1792.29|465
1660092900000|2022-08-10 00:55:00|1793.22|1792.72|1793.14|1792.64|1793.37|1792.97|1792.93|1792.44|401
1660093200000|2022-08-10 01:00:00|1793.08|1792.58|1793.35|1792.85|1793.56|1793.07|1792.41|1791.91|640
1660093500000|2022-08-10 01:05:00|1793.36|1792.86|1792.6|1792.3|1793.46|1793.04|1792.51|1792.01|541
1660093800000|2022-08-10 01:10:00|1792.7|1792.2|1792.58|1792.08|1793.24|1792.85|1792.45|1791.95|448
1660094100000|2022-08-10 01:15:00|1792.61|1792.11|1791.92|1791.42|1792.66|1792.16|1791.89|1791.39|457
1660094400000|2022-08-10 01:20:00|1791.94|1791.44|1792.16|1791.66|1792.37|1791.87|1791.79|1791.39|490
1660094700000|2022-08-10 01:25:00|1792.12|1791.62|1792.07|1791.57|1792.41|1791.95|1791.91|1791.41|563
1660095000000|2022-08-10 01:30:00|1792.12|1791.62|1791.86|1791.36|1792.22|1791.8|1791.4|1790.9|620
1660095300000|2022-08-10 01:35:00|1791.85|1791.35|1791.9|1791.4|1792.21|1791.8|1791.44|1791.03|407
1660095600000|2022-08-10 01:40:00|1791.87|1791.37|1792.79|1792.29|1792.82|1792.48|1791.46|1790.98|375
1660095900000|2022-08-10 01:45:00|1792.8|1792.3|1793.08|1792.58|1793.43|1793.05|1792.62|1792.16|545
1660096200000|2022-08-10 01:50:00|1793.07|1792.57|1792.38|1791.88|1793.1|1792.61|1792.26|1791.81|407
1660096500000|2022-08-10 01:55:00|1792.39|1791.89|1793.24|1792.74|1793.31|1792.82|1792.33|1791.83|388
1660096800000|2022-08-10 02:00:00|1793.23|1792.73|1793.89|1793.39|1793.96|1793.46|1792.86|1792.36|571
1660097100000|2022-08-10 02:05:00|1793.9|1793.4|1793.96|1793.46|1794.4|1793.96|1793.47|1793.04|612
1660097400000|2022-08-10 02:10:00|1793.93|1793.43|1794.34|1793.84|1794.39|1793.91|1793.8|1793.3|378
1660097700000|2022-08-10 02:15:00|1794.31|1793.81|1794.64|1794.14|1794.74|1794.24|1793.97|1793.55|352
1660098000000|2022-08-10 02:20:00|1794.65|1794.15|1794.62|1794.12|1794.93|1794.49|1794.51|1794.01|294
1660098300000|2022-08-10 02:25:00|1794.63|1794.13|1794.24|1793.74|1794.75|1794.25|1794.12|1793.67|255
1660098600000|2022-08-10 02:30:00|1794.25|1793.75|1794.16|1793.66|1794.45|1794|1793.73|1793.36|420
1660098900000|2022-08-10 02:35:00|1794.11|1793.61|1794.23|1793.73|1794.27|1793.77|1793.78|1793.33|397
1660099200000|2022-08-10 02:40:00|1794.21|1793.71|1794.43|1793.93|1794.71|1794.21|1794.04|1793.54|446
1660099500000|2022-08-10 02:45:00|1794.42|1793.92|1793.9|1793.4|1794.49|1793.99|1793.7|1793.29|359
1660099800000|2022-08-10 02:50:00|1793.91|1793.41|1794.01|1793.51|1794.48|1793.98|1793.85|1793.35|381
1660100100000|2022-08-10 02:55:00|1794.06|1793.56|1794.07|1793.57|1794.58|1794.08|1793.75|1793.42|522
1660100400000|2022-08-10 03:00:00|1794.11|1793.61|1793.94|1793.44|1794.25|1793.86|1793.76|1793.37|459
1660100700000|2022-08-10 03:05:00|1793.95|1793.45|1794.29|1793.79|1794.38|1793.88|1793.84|1793.34|354
1660101000000|2022-08-10 03:10:00|1794.3|1793.8|1793.85|1793.35|1794.44|1793.94|1793.47|1793.15|362
1660101300000|2022-08-10 03:15:00|1793.83|1793.33|1793.85|1793.35|1794.09|1793.59|1793.66|1793.26|297
1660101600000|2022-08-10 03:20:00|1793.73|1793.23|1793.26|1792.76|1793.96|1793.46|1793.06|1792.7|369
1660101900000|2022-08-10 03:25:00|1793.24|1792.74|1792.91|1792.41|1793.29|1792.88|1792.61|1792.19|427
1660102200000|2022-08-10 03:30:00|1792.9|1792.4|1792.11|1791.61|1792.92|1792.51|1791.95|1791.59|381
1660102500000|2022-08-10 03:35:00|1792.12|1791.62|1792.38|1791.88|1792.53|1792.03|1791.76|1791.43|314
1660102800000|2022-08-10 03:40:00|1792.36|1791.86|1792.04|1791.54|1792.42|1791.97|1791.81|1791.31|318
1660103100000|2022-08-10 03:45:00|1792.05|1791.55|1791.34|1790.84|1792.05|1791.55|1791.2|1790.81|341
1660103400000|2022-08-10 03:50:00|1791.35|1790.85|1791.58|1791.08|1791.7|1791.2|1791.24|1790.78|287
1660103700000|2022-08-10 03:55:00|1791.59|1791.09|1791.53|1791.03|1791.81|1791.31|1791.4|1790.91|264
1660104000000|2022-08-10 04:00:00|1791.54|1791.04|1791.73|1791.23|1791.73|1791.23|1791.02|1790.52|289
1660104300000|2022-08-10 04:05:00|1791.71|1791.21|1791.37|1790.87|1791.84|1791.34|1791.24|1790.74|276
1660104600000|2022-08-10 04:10:00|1791.33|1790.83|1791.29|1790.79|1791.58|1791.08|1791.19|1790.74|183
1660104900000|2022-08-10 04:15:00|1791.3|1790.8|1791.52|1791.02|1791.56|1791.06|1791.28|1790.78|197
1660105200000|2022-08-10 04:20:00|1791.51|1791.01|1791.02|1790.52|1791.55|1791.05|1790.64|1790.14|265
1660105500000|2022-08-10 04:25:00|1790.97|1790.47|1791.17|1790.67|1791.27|1790.77|1790.78|1790.39|181
1660105800000|2022-08-10 04:30:00|1791.21|1790.71|1790.6|1790.3|1791.29|1790.79|1790.58|1790.22|242
1660106100000|2022-08-10 04:35:00|1790.71|1790.21|1790.31|1789.81|1790.92|1790.42|1790.21|1789.79|288
1660106400000|2022-08-10 04:40:00|1790.32|1789.82|1790.7|1790.2|1790.7|1790.28|1790.11|1789.7|349
1660106700000|2022-08-10 04:45:00|1790.69|1790.19|1790.51|1790.01|1790.79|1790.36|1790.39|1789.89|248
1660107000000|2022-08-10 04:50:00|1790.39|1790.09|1790.6|1790.1|1790.83|1790.33|1790.29|1789.79|213
1660107300000|2022-08-10 04:55:00|1790.59|1790.09|1790.68|1790.18|1790.75|1790.25|1790.35|1789.85|277
1660107600000|2022-08-10 05:00:00|1790.69|1790.19|1790.12|1789.62|1790.76|1790.26|1789.82|1789.47|412
1660107900000|2022-08-10 05:05:00|1790.13|1789.63|1790.03|1789.53|1790.38|1789.88|1789.94|1789.44|388
1660108200000|2022-08-10 05:10:00|1789.98|1789.48|1789.75|1789.25|1790|1789.5|1789.64|1789.14|401
1660108500000|2022-08-10 05:15:00|1789.74|1789.24|1789.07|1788.57|1789.78|1789.34|1788.54|1788.04|536
1660108800000|2022-08-10 05:20:00|1789.08|1788.58|1789.12|1788.62|1789.32|1788.87|1788.86|1788.38|295
1660109100000|2022-08-10 05:25:00|1789.08|1788.58|1789.12|1788.62|1789.3|1788.8|1788.77|1788.36|395
1660109400000|2022-08-10 05:30:00|1789.14|1788.64|1790.12|1789.62|1790.24|1789.78|1789.13|1788.63|667
1660109700000|2022-08-10 05:35:00|1790.11|1789.61|1790.55|1790.05|1790.59|1790.09|1789.86|1789.47|478
1660110000000|2022-08-10 05:40:00|1790.56|1790.06|1790.53|1790.03|1790.68|1790.18|1790.1|1789.62|439
1660110300000|2022-08-10 05:45:00|1790.54|1790.04|1790.09|1789.59|1790.56|1790.07|1789.49|1788.99|491
1660110600000|2022-08-10 05:50:00|1790.08|1789.58|1789.85|1789.35|1790.17|1789.7|1789.34|1788.84|380
1660110900000|2022-08-10 05:55:00|1789.69|1789.39|1788.67|1788.17|1789.79|1789.39|1788.6|1788.1|409
1660111200000|2022-08-10 06:00:00|1788.62|1788.12|1789.25|1788.75|1789.34|1788.84|1788.3|1787.8|763
1660111500000|2022-08-10 06:05:00|1789.24|1788.74|1789.27|1788.77|1789.6|1789.2|1789.05|1788.61|514
1660111800000|2022-08-10 06:10:00|1789.28|1788.78|1789.55|1789.05|1789.85|1789.47|1789.07|1788.66|477
1660112100000|2022-08-10 06:15:00|1789.5|1789|1788.43|1788.13|1789.5|1789|1787.93|1787.5|601
1660112400000|2022-08-10 06:20:00|1788.53|1788.03|1788.37|1788.07|1788.71|1788.39|1788.15|1787.76|574
1660112700000|2022-08-10 06:25:00|1788.38|1788.08|1788.41|1787.91|1788.64|1788.28|1788.03|1787.63|591
1660113000000|2022-08-10 06:30:00|1788.4|1787.9|1788.4|1787.9|1788.45|1788.05|1787.81|1787.36|770
1660113300000|2022-08-10 06:35:00|1788.39|1787.89|1788.5|1788|1788.7|1788.32|1788.13|1787.75|696
1660113600000|2022-08-10 06:40:00|1788.49|1787.99|1789.18|1788.68|1789.18|1788.8|1788.38|1787.99|561
1660113900000|2022-08-10 06:45:00|1789.06|1788.76|1789.15|1788.85|1789.41|1788.93|1788.59|1788.23|725
1660114200000|2022-08-10 06:50:00|1789.14|1788.84|1789.21|1788.71|1789.71|1789.34|1789.07|1788.69|665
1660114500000|2022-08-10 06:55:00|1789.36|1788.86|1789.17|1788.87|1789.44|1789.04|1788.91|1788.52|594
1660114800000|2022-08-10 07:00:00|1789.23|1788.93|1791.11|1790.61|1791.82|1791.43|1789.23|1788.93|993
1660115100000|2022-08-10 07:05:00|1791.01|1790.71|1791.01|1790.71|1791.46|1791.05|1790.5|1790.1|739
1660115400000|2022-08-10 07:10:00|1791.02|1790.72|1789.88|1789.58|1791.1|1790.75|1789.8|1789.42|660
1660115700000|2022-08-10 07:15:00|1789.87|1789.57|1789.97|1789.67|1790.58|1790.22|1789.68|1789.32|688
1660116000000|2022-08-10 07:20:00|1789.98|1789.68|1789.03|1788.73|1790.11|1789.73|1788.88|1788.51|696
1660116300000|2022-08-10 07:25:00|1789.06|1788.76|1790.27|1789.97|1790.48|1790.11|1788.81|1788.41|793
1660116600000|2022-08-10 07:30:00|1790.37|1789.87|1790.69|1790.19|1791.22|1790.85|1790.07|1789.69|679
1660116900000|2022-08-10 07:35:00|1790.7|1790.2|1791.11|1790.81|1791.28|1790.9|1790.29|1789.89|581
1660117200000|2022-08-10 07:40:00|1791.1|1790.8|1791.55|1791.25|1792.09|1791.7|1790.91|1790.52|751
1660117500000|2022-08-10 07:45:00|1791.53|1791.23|1791.56|1791.26|1792|1791.6|1791.13|1790.77|720
1660117800000|2022-08-10 07:50:00|1791.66|1791.16|1791.44|1791.14|1791.99|1791.6|1791.14|1790.78|655
1660118100000|2022-08-10 07:55:00|1791.43|1791.13|1790.65|1790.35|1791.73|1791.36|1790.62|1790.3|607
1660118400000|2022-08-10 08:00:00|1790.73|1790.43|1790.5|1790.2|1791.55|1791.18|1790.2|1789.82|874
1660118700000|2022-08-10 08:05:00|1790.53|1790.23|1790.14|1789.64|1790.83|1790.47|1789.92|1789.53|651
1660119000000|2022-08-10 08:10:00|1790.03|1789.73|1789.46|1789.16|1790.38|1790.03|1789.34|1788.99|696
1660119300000|2022-08-10 08:15:00|1789.48|1789.18|1789.02|1788.52|1789.72|1789.33|1788.88|1788.49|769
1660119600000|2022-08-10 08:20:00|1789.03|1788.53|1788.87|1788.57|1789.74|1789.36|1788.87|1788.52|653
1660119900000|2022-08-10 08:25:00|1788.9|1788.6|1789.66|1789.36|1790.22|1789.9|1788.86|1788.56|831
1660120200000|2022-08-10 08:30:00|1789.67|1789.37|1790.96|1790.46|1791.08|1790.72|1789.38|1788.99|694
1660120500000|2022-08-10 08:35:00|1790.97|1790.47|1791.79|1791.49|1792.51|1792.21|1790.86|1790.46|761
1660120800000|2022-08-10 08:40:00|1791.83|1791.53|1792.26|1791.96|1793.13|1792.75|1791.83|1791.53|754
1660121100000|2022-08-10 08:45:00|1792.29|1791.99|1792.03|1791.73|1792.76|1792.33|1791.91|1791.53|604
1660121400000|2022-08-10 08:50:00|1792.01|1791.71|1792.79|1792.49|1793.39|1793.01|1791.93|1791.59|541
1660121700000|2022-08-10 08:55:00|1792.78|1792.48|1792.62|1792.32|1793.05|1792.75|1792.54|1792.19|493
1660122000000|2022-08-10 09:00:00|1792.63|1792.33|1792.27|1791.77|1793.04|1792.74|1792.06|1791.72|608
1660122300000|2022-08-10 09:05:00|1792.18|1791.88|1792.36|1792.06|1792.59|1792.25|1791.95|1791.62|446
1660122600000|2022-08-10 09:10:00|1792.37|1792.07|1792.94|1792.64|1793.02|1792.68|1792.22|1791.85|487
1660122900000|2022-08-10 09:15:00|1792.93|1792.63|1793.39|1793.09|1793.55|1793.21|1792.93|1792.55|501
1660123200000|2022-08-10 09:20:00|1793.37|1793.07|1793.49|1793.19|1793.87|1793.55|1793.22|1792.83|438
1660123500000|2022-08-10 09:25:00|1793.47|1793.17|1794.28|1793.98|1794.48|1794.15|1793.39|1793.04|708
1660123800000|2022-08-10 09:30:00|1794.26|1793.96|1793.98|1793.48|1794.59|1794.21|1793.59|1793.25|691
1660124100000|2022-08-10 09:35:00|1793.88|1793.58|1793.83|1793.53|1794.35|1793.98|1793.75|1793.35|565
1660124400000|2022-08-10 09:40:00|1793.82|1793.52|1793.91|1793.61|1794.08|1793.69|1793.53|1793.14|494
1660124700000|2022-08-10 09:45:00|1793.97|1793.67|1794.56|1794.26|1794.68|1794.32|1793.88|1793.5|595
1660125000000|2022-08-10 09:50:00|1794.55|1794.25|1794.34|1794.04|1795.45|1795.06|1794.28|1793.92|628
1660125300000|2022-08-10 09:55:00|1794.28|1793.98|1794.43|1794.13|1794.74|1794.4|1794.09|1793.71|492
1660125600000|2022-08-10 10:00:00|1794.42|1794.12|1794.63|1794.33|1794.8|1794.44|1794.14|1793.82|490
1660125900000|2022-08-10 10:05:00|1794.64|1794.34|1795.01|1794.71|1795.3|1794.93|1794.61|1794.24|412
1660126200000|2022-08-10 10:10:00|1795.02|1794.72|1794.6|1794.3|1795.54|1795.24|1794.47|1794.08|529
1660126500000|2022-08-10 10:15:00|1794.59|1794.29|1794.42|1794.12|1794.96|1794.57|1794.14|1793.79|620
1660126800000|2022-08-10 10:20:00|1794.43|1794.13|1793.93|1793.63|1794.72|1794.42|1793.81|1793.5|432
1660127100000|2022-08-10 10:25:00|1793.92|1793.62|1794.11|1793.81|1794.58|1794.25|1793.87|1793.48|390
1660127400000|2022-08-10 10:30:00|1794.22|1793.72|1793.56|1793.06|1794.22|1793.83|1793.01|1792.71|545
1660127700000|2022-08-10 10:35:00|1793.46|1793.16|1791.76|1791.46|1793.77|1793.44|1791.68|1791.28|656
1660128000000|2022-08-10 10:40:00|1791.75|1791.45|1790.8|1790.5|1792.06|1791.71|1790.77|1790.4|656
1660128300000|2022-08-10 10:45:00|1790.78|1790.48|1791.06|1790.76|1791.59|1791.24|1790.66|1790.27|639
1660128600000|2022-08-10 10:50:00|1791.08|1790.78|1791.22|1790.92|1791.63|1791.29|1790.93|1790.56|543
1660128900000|2022-08-10 10:55:00|1791.21|1790.91|1791.18|1790.68|1791.48|1791.11|1790.93|1790.53|720
1660129200000|2022-08-10 11:00:00|1791.17|1790.67|1790.17|1789.87|1791.3|1790.86|1790.07|1789.77|710
1660129500000|2022-08-10 11:05:00|1790.15|1789.85|1790.96|1790.66|1791.33|1790.94|1790.11|1789.81|595
1660129800000|2022-08-10 11:10:00|1790.97|1790.67|1790.56|1790.26|1791.14|1790.76|1789.91|1789.51|599
1660130100000|2022-08-10 11:15:00|1790.55|1790.25|1789.95|1789.65|1790.91|1790.61|1789.79|1789.41|521
1660130400000|2022-08-10 11:20:00|1789.83|1789.53|1790.19|1789.89|1790.35|1790.05|1789.47|1789.07|643
1660130700000|2022-08-10 11:25:00|1790.21|1789.91|1790.7|1790.4|1790.91|1790.57|1790.08|1789.71|576
1660131000000|2022-08-10 11:30:00|1790.8|1790.3|1790.52|1790.22|1790.99|1790.66|1789.44|1789.05|760
1660131300000|2022-08-10 11:35:00|1790.53|1790.23|1790.84|1790.54|1791.13|1790.76|1790.35|1789.97|624
1660131600000|2022-08-10 11:40:00|1790.83|1790.53|1791.28|1790.98|1791.36|1791.02|1790.67|1790.37|624
1660131900000|2022-08-10 11:45:00|1791.27|1790.97|1792.06|1791.76|1792.29|1791.91|1790.94|1790.56|711
1660132200000|2022-08-10 11:50:00|1792.1|1791.6|1792.72|1792.42|1792.75|1792.42|1791.44|1791.07|720
1660132500000|2022-08-10 11:55:00|1792.73|1792.43|1792.67|1792.17|1793.34|1792.95|1792.35|1792.03|719
1660132800000|2022-08-10 12:00:00|1792.68|1792.18|1792.84|1792.54|1793.23|1792.83|1792.04|1791.65|779
1660133100000|2022-08-10 12:05:00|1792.85|1792.55|1792.99|1792.69|1793.52|1793.22|1792.78|1792.44|812
1660133400000|2022-08-10 12:10:00|1793.03|1792.73|1792.99|1792.69|1793.8|1793.5|1792.58|1792.24|762
1660133700000|2022-08-10 12:15:00|1792.98|1792.68|1791.3|1791|1793.35|1792.97|1791.06|1790.69|972
1660134000000|2022-08-10 12:20:00|1791.39|1791.09|1791.11|1790.81|1792.57|1792.16|1791.06|1790.67|1042
1660134300000|2022-08-10 12:25:00|1791.1|1790.8|1791.31|1789.3|1793.11|1792.78|1788.44|1787.04|1103
1660134600000|2022-08-10 12:30:00|1790.52|1790.02|1802.32|1801.82|1807.35|1806.85|1790.4|1789.03|2209
1660134900000|2022-08-10 12:35:00|1802.29|1801.79|1806.74|1806.24|1806.84|1806.34|1801.63|1801.13|1920
1660135200000|2022-08-10 12:40:00|1806.75|1806.25|1806.5|1806.2|1808.17|1807.77|1804.36|1803.99|1724
1660135500000|2022-08-10 12:45:00|1806.49|1806.19|1803.82|1803.32|1806.76|1806.43|1803.29|1802.99|1723
1660135800000|2022-08-10 12:50:00|1803.8|1803.3|1800.96|1800.46|1804.11|1803.72|1800.25|1799.8|1799
1660136100000|2022-08-10 12:55:00|1800.97|1800.47|1797.55|1797.25|1801.74|1801.24|1797.3|1796.92|1652
1660136400000|2022-08-10 13:00:00|1797.5|1797.2|1796.08|1795.58|1798.85|1798.46|1794.12|1793.72|1813
1660136700000|2022-08-10 13:05:00|1796.07|1795.57|1793.98|1793.68|1796.63|1796.33|1793.52|1793.22|1700
1660137000000|2022-08-10 13:10:00|1793.99|1793.69|1797.09|1796.59|1797.39|1796.93|1793.83|1793.38|1667
1660137300000|2022-08-10 13:15:00|1797.13|1796.63|1799.14|1798.84|1800.34|1799.86|1796.74|1796.31|1493
1660137600000|2022-08-10 13:20:00|1799.12|1798.82|1797.56|1797.06|1799.82|1799.36|1797.03|1796.55|1445
1660137900000|2022-08-10 13:25:00|1797.57|1797.07|1796.67|1796.17|1797.57|1797.07|1795.58|1795.18|1338
1660138200000|2022-08-10 13:30:00|1796.68|1796.18|1795|1794.5|1797.08|1796.66|1792.65|1792.34|1741
1660138500000|2022-08-10 13:35:00|1794.96|1794.46|1792.28|1791.78|1795.2|1794.76|1791.85|1791.42|1664
1660138800000|2022-08-10 13:40:00|1792.29|1791.79|1795.11|1794.81|1795.44|1795.14|1792.28|1791.79|1459
1660139100000|2022-08-10 13:45:00|1795.19|1794.69|1796.56|1796.26|1797.89|1797.52|1794.62|1794.26|1487
1660139400000|2022-08-10 13:50:00|1796.59|1796.29|1796.87|1796.57|1797.99|1797.68|1795.96|1795.56|1307
1660139700000|2022-08-10 13:55:00|1796.86|1796.56|1796.01|1795.51|1797.58|1797.25|1795.53|1795.14|1297
1660140000000|2022-08-10 14:00:00|1796.09|1795.59|1797.09|1796.79|1798.8|1798.5|1795.17|1794.86|1515
1660140300000|2022-08-10 14:05:00|1797.11|1796.81|1796.73|1796.43|1798.15|1797.74|1796.09|1795.79|1271
1660140600000|2022-08-10 14:10:00|1796.75|1796.45|1796.18|1795.88|1798.85|1798.45|1796.13|1795.7|1265
1660140900000|2022-08-10 14:15:00|1796.25|1795.95|1797.49|1797.19|1798.21|1797.82|1796.25|1795.95|1309
1660141200000|2022-08-10 14:20:00|1797.5|1797.2|1797.4|1797.1|1798.69|1798.39|1796.36|1795.86|1213
1660141500000|2022-08-10 14:25:00|1797.43|1797.13|1798.6|1798.1|1799.01|1798.68|1797.19|1796.85|1118
1660141800000|2022-08-10 14:30:00|1798.61|1798.11|1800.04|1799.74|1800.33|1800.02|1798.2|1797.84|1239
1660142100000|2022-08-10 14:35:00|1800.03|1799.73|1800.86|1800.56|1801.29|1800.96|1799.32|1799|1340
1660142400000|2022-08-10 14:40:00|1800.96|1800.46|1801.12|1800.82|1801.37|1801|1800.71|1800.31|1169
1660142700000|2022-08-10 14:45:00|1801.1|1800.8|1800.52|1800.22|1802.13|1801.78|1799.89|1799.58|1321
1660143000000|2022-08-10 14:50:00|1800.56|1800.26|1801.17|1800.87|1801.76|1801.42|1799.9|1799.51|1142
1660143300000|2022-08-10 14:55:00|1801.16|1800.86|1802.18|1801.88|1802.53|1802.17|1800.62|1800.22|1266
1660143600000|2022-08-10 15:00:00|1802.19|1801.89|1802.48|1801.98|1802.69|1802.33|1800.89|1800.48|1142
1660143900000|2022-08-10 15:05:00|1802.39|1802.09|1802.18|1801.88|1802.74|1802.4|1801.85|1801.42|983
1660144200000|2022-08-10 15:10:00|1802.29|1801.79|1799.58|1799.28|1802.29|1801.92|1798.88|1798.5|1251
1660144500000|2022-08-10 15:15:00|1799.54|1799.24|1798.6|1798.3|1800.39|1799.99|1797.86|1797.53|1190
1660144800000|2022-08-10 15:20:00|1798.61|1798.31|1800.46|1799.96|1800.51|1800.15|1798.51|1798.18|1075
1660145100000|2022-08-10 15:25:00|1800.47|1799.97|1799.71|1799.41|1800.47|1799.97|1798.78|1798.38|1077
1660145400000|2022-08-10 15:30:00|1799.69|1799.39|1798.43|1798.13|1799.85|1799.47|1798.16|1797.84|1009
1660145700000|2022-08-10 15:35:00|1798.54|1798.04|1797.96|1797.66|1798.72|1798.37|1797.15|1796.76|1012
1660146000000|2022-08-10 15:40:00|1797.94|1797.64|1798.29|1797.99|1798.53|1798.16|1797.38|1797.05|875
1660146300000|2022-08-10 15:45:00|1798.32|1798.02|1798.65|1798.35|1798.84|1798.46|1798|1797.63|893
1660146600000|2022-08-10 15:50:00|1798.66|1798.36|1798.85|1798.55|1799.14|1798.77|1798.47|1798.09|897
1660146900000|2022-08-10 15:55:00|1798.87|1798.57|1798.35|1797.85|1798.98|1798.59|1797.81|1797.42|745
1660147200000|2022-08-10 16:00:00|1798.25|1797.95|1797.41|1797.11|1798.38|1798.08|1797.4|1797.1|850
1660147500000|2022-08-10 16:05:00|1797.39|1797.09|1797.87|1797.57|1798.46|1798.08|1797.28|1796.88|696
1660147800000|2022-08-10 16:10:00|1797.97|1797.47|1797.86|1797.36|1798.04|1797.63|1797.4|1796.99|746
1660148100000|2022-08-10 16:15:00|1797.85|1797.35|1797.74|1797.44|1798.11|1797.71|1797.54|1797.04|711
1660148400000|2022-08-10 16:20:00|1797.79|1797.49|1798.01|1797.51|1798.16|1797.75|1796.92|1796.45|875
1660148700000|2022-08-10 16:25:00|1798.02|1797.52|1798.92|1798.42|1798.93|1798.5|1797.99|1797.5|693
1660149000000|2022-08-10 16:30:00|1798.97|1798.47|1799.63|1799.33|1799.86|1799.55|1798.87|1798.37|713
1660149300000|2022-08-10 16:35:00|1799.65|1799.35|1800.32|1799.82|1800.44|1800.04|1799.3|1798.93|654
1660149600000|2022-08-10 16:40:00|1800.33|1799.83|1799.83|1799.33|1800.43|1799.93|1799.51|1799.1|755
1660149900000|2022-08-10 16:45:00|1799.84|1799.34|1798.55|1798.05|1799.95|1799.45|1798.42|1798.04|851
1660150200000|2022-08-10 16:50:00|1798.56|1798.06|1798.45|1797.95|1798.99|1798.59|1797.98|1797.48|754
1660150500000|2022-08-10 16:55:00|1798.49|1797.99|1798.51|1798.01|1798.85|1798.39|1798.13|1797.63|675
1660150800000|2022-08-10 17:00:00|1798.61|1798.11|1797.69|1797.39|1798.83|1798.33|1797.69|1797.24|850
1660151100000|2022-08-10 17:05:00|1797.7|1797.4|1797.55|1797.05|1798.28|1797.83|1797.38|1796.96|766
1660151400000|2022-08-10 17:10:00|1797.54|1797.04|1797.89|1797.39|1798.52|1798.12|1797.32|1796.93|668
1660151700000|2022-08-10 17:15:00|1797.88|1797.38|1798.39|1797.89|1798.54|1798.21|1797.28|1796.88|582
1660152000000|2022-08-10 17:20:00|1798.13|1797.83|1798.39|1797.89|1798.4|1798.01|1797.62|1797.15|605
1660152300000|2022-08-10 17:25:00|1798.38|1797.88|1797.89|1797.59|1798.53|1798.16|1797.6|1797.18|729
1660152600000|2022-08-10 17:30:00|1797.81|1797.51|1797.29|1796.99|1798.02|1797.59|1797.08|1796.7|597
1660152900000|2022-08-10 17:35:00|1797.32|1797.02|1797.98|1797.68|1798.01|1797.69|1796.83|1796.47|515
1660153200000|2022-08-10 17:40:00|1797.91|1797.61|1797.09|1796.79|1797.99|1797.61|1796.86|1796.49|508
1660153500000|2022-08-10 17:45:00|1797.1|1796.8|1796.91|1796.41|1797.56|1797.21|1796.71|1796.28|577
1660153800000|2022-08-10 17:50:00|1796.9|1796.4|1796.26|1795.76|1797.21|1796.81|1796.07|1795.68|633
1660154100000|2022-08-10 17:55:00|1796.27|1795.77|1795.03|1794.53|1796.33|1795.92|1794.9|1794.49|824
1660154400000|2022-08-10 18:00:00|1795.1|1794.6|1794.41|1794.11|1795.44|1795.05|1794.17|1793.83|776
1660154700000|2022-08-10 18:05:00|1794.46|1794.16|1794.39|1793.89|1795.09|1794.68|1794.18|1793.87|778
1660155000000|2022-08-10 18:10:00|1794.38|1793.88|1794.13|1793.83|1794.65|1794.29|1794.11|1793.69|755
1660155300000|2022-08-10 18:15:00|1794.11|1793.81|1793.52|1793.22|1794.51|1794.13|1793.36|1793.01|921
1660155600000|2022-08-10 18:20:00|1793.54|1793.24|1791.79|1791.49|1794.18|1793.76|1791.55|1791.22|908
1660155900000|2022-08-10 18:25:00|1791.8|1791.5|1790.21|1789.71|1791.97|1791.59|1789.71|1789.3|1181
1660156200000|2022-08-10 18:30:00|1790.2|1789.7|1790.03|1789.53|1790.91|1790.45|1789.24|1788.86|1069
1660156500000|2022-08-10 18:35:00|1789.89|1789.59|1791.49|1790.99|1792.31|1791.81|1789.7|1789.34|1041
1660156800000|2022-08-10 18:40:00|1791.45|1790.95|1791.62|1791.32|1792.4|1791.96|1791.27|1790.95|871
1660157100000|2022-08-10 18:45:00|1791.64|1791.34|1790.5|1790|1791.96|1791.58|1790.35|1789.97|879
1660157400000|2022-08-10 18:50:00|1790.49|1789.99|1790.23|1789.73|1791.37|1790.97|1790.06|1789.71|886
1660157700000|2022-08-10 18:55:00|1790.25|1789.75|1790.01|1789.51|1790.52|1790.02|1789.5|1789.16|906
1660158000000|2022-08-10 19:00:00|1789.98|1789.48|1789.74|1789.44|1790.28|1789.83|1789.27|1788.89|864
1660158300000|2022-08-10 19:05:00|1789.72|1789.42|1790.6|1790.1|1790.9|1790.4|1789.25|1788.86|747
1660158600000|2022-08-10 19:10:00|1790.58|1790.08|1788.5|1788.2|1790.77|1790.27|1788.33|1788|825
1660158900000|2022-08-10 19:15:00|1788.51|1788.21|1789.27|1788.77|1789.27|1788.88|1788.43|1788.12|910
1660159200000|2022-08-10 19:20:00|1789.26|1788.76|1789.44|1789.14|1790.06|1789.69|1789.02|1788.58|798
1660159500000|2022-08-10 19:25:00|1789.43|1789.13|1789.82|1789.32|1790.15|1789.72|1789.3|1788.95|641
1660159800000|2022-08-10 19:30:00|1789.72|1789.42|1789.33|1789.03|1790.23|1789.84|1788.95|1788.56|675
1660160100000|2022-08-10 19:35:00|1789.32|1789.02|1789.52|1789.22|1790.51|1790.09|1789.28|1788.89|666
1660160400000|2022-08-10 19:40:00|1789.53|1789.23|1790.03|1789.73|1790.33|1789.92|1789.02|1788.62|656
1660160700000|2022-08-10 19:45:00|1790.02|1789.72|1789.93|1789.63|1790.39|1790.03|1789.63|1789.27|542
1660161000000|2022-08-10 19:50:00|1790.02|1789.72|1790.75|1790.25|1790.95|1790.56|1789.72|1789.34|637
1660161300000|2022-08-10 19:55:00|1790.76|1790.26|1790.63|1790.13|1790.9|1790.53|1790.35|1789.87|847
1660161600000|2022-08-10 20:00:00|1790.64|1790.14|1791.11|1790.61|1791.31|1790.84|1790.21|1789.79|589
1660161900000|2022-08-10 20:05:00|1791.1|1790.6|1791.51|1791.01|1791.55|1791.14|1791|1790.59|353
1660162200000|2022-08-10 20:10:00|1791.54|1791.04|1791.57|1791.07|1792.15|1791.77|1791.49|1791.03|430
1660162500000|2022-08-10 20:15:00|1791.59|1791.09|1791.65|1791.15|1791.69|1791.28|1791.35|1790.91|243
1660162800000|2022-08-10 20:20:00|1791.68|1791.35|1791.68|1791.18|1791.79|1791.38|1791.48|1791.04|230
1660163100000|2022-08-10 20:25:00|1791.67|1791.17|1791.97|1791.47|1792|1791.52|1791.44|1791.03|205
1660163400000|2022-08-10 20:30:00|1791.96|1791.46|1792.15|1791.65|1792.27|1791.88|1791.96|1791.46|233
1660163700000|2022-08-10 20:35:00|1792.11|1791.61|1791.57|1791.07|1792.22|1791.72|1791.56|1791.06|185
1660164000000|2022-08-10 20:40:00|1791.55|1791.05|1791.65|1791.15|1791.71|1791.28|1791.25|1790.75|183
1660164300000|2022-08-10 20:45:00|1791.63|1791.13|1792.28|1791.78|1792.49|1791.99|1791.41|1791.01|242
1660164600000|2022-08-10 20:50:00|1792.29|1791.79|1792.43|1791.93|1792.5|1792.08|1792.15|1791.65|237
1660164900000|2022-08-10 20:55:00|1792.42|1791.92|1792.63|1792.13|1792.8|1792.3|1792.3|1791.8|373
1660168800000|2022-08-10 22:00:00|1792.58|1792.08|1793.06|1792.56|1793.26|1792.76|1792.22|1791.72|386
1660169100000|2022-08-10 22:05:00|1793.05|1792.55|1792.65|1792.15|1793.16|1792.66|1792.3|1791.8|333
1660169400000|2022-08-10 22:10:00|1792.66|1792.16|1792.07|1791.57|1792.66|1792.16|1791.95|1791.45|264
1660169700000|2022-08-10 22:15:00|1792.04|1791.54|1792.07|1791.57|1792.33|1791.83|1791.97|1791.47|201
1660170000000|2022-08-10 22:20:00|1792.05|1791.55|1792.13|1791.63|1792.26|1791.88|1791.9|1791.49|199
1660170300000|2022-08-10 22:25:00|1792.15|1791.65|1791.94|1791.44|1792.4|1791.9|1791.84|1791.44|187
1660170600000|2022-08-10 22:30:00|1791.95|1791.45|1791.7|1791.2|1791.98|1791.48|1791.48|1791.09|220
1660170900000|2022-08-10 22:35:00|1791.71|1791.21|1791.7|1791.2|1791.75|1791.32|1791.4|1791|180
1660171200000|2022-08-10 22:40:00|1791.73|1791.23|1791.5|1791|1791.84|1791.43|1791.47|1791|234
1660171500000|2022-08-10 22:45:00|1791.51|1791.01|1791.32|1790.82|1791.59|1791.09|1791.12|1790.72|330
1660171800000|2022-08-10 22:50:00|1791.37|1790.87|1791.43|1790.93|1791.58|1791.17|1791.27|1790.87|146
1660172100000|2022-08-10 22:55:00|1791.45|1790.95|1791.53|1791.03|1791.6|1791.18|1791.26|1790.86|126
1660172400000|2022-08-10 23:00:00|1791.54|1791.04|1790.92|1790.42|1791.54|1791.04|1790.67|1790.2|274
1660172700000|2022-08-10 23:05:00|1790.91|1790.41|1791.16|1790.86|1791.36|1790.9|1790.64|1790.26|272
1660173000000|2022-08-10 23:10:00|1791.26|1790.76|1791.68|1791.18|1791.79|1791.42|1791.07|1790.66|225
1660173300000|2022-08-10 23:15:00|1791.67|1791.17|1791.55|1791.05|1791.77|1791.37|1791.26|1790.82|179
1660173600000|2022-08-10 23:20:00|1791.44|1791.14|1791.27|1790.77|1791.6|1791.17|1791.09|1790.68|195
1660173900000|2022-08-10 23:25:00|1791.25|1790.75|1791.84|1791.34|1791.94|1791.58|1791.01|1790.6|232
1660174200000|2022-08-10 23:30:00|1791.83|1791.33|1791.37|1790.87|1791.85|1791.42|1791.28|1790.78|181
1660174500000|2022-08-10 23:35:00|1791.43|1790.93|1791.41|1790.91|1791.65|1791.15|1791.28|1790.86|175
1660174800000|2022-08-10 23:40:00|1791.3|1791|1791.62|1791.12|1791.73|1791.23|1791.3|1790.88|148
1660175100000|2022-08-10 23:45:00|1791.63|1791.13|1791.81|1791.31|1791.85|1791.39|1791.54|1791.12|196
1660175400000|2022-08-10 23:50:00|1791.83|1791.33|1791.94|1791.44|1792.13|1791.68|1791.79|1791.31|210
1660175700000|2022-08-10 23:55:00|1791.91|1791.41|1792.07|1791.57|1792.09|1791.59|1791.54|1791.09|242
1660176000000|2022-08-11 00:00:00|1792.04|1791.54|1792.64|1792.14|1792.79|1792.42|1792.02|1791.52|493
1660176300000|2022-08-11 00:05:00|1792.66|1792.16|1792.15|1791.65|1792.8|1792.3|1792.08|1791.62|354
1660176600000|2022-08-11 00:10:00|1792.14|1791.64|1790.51|1790.21|1792.16|1791.74|1790.48|1790.04|528
1660176900000|2022-08-11 00:15:00|1790.55|1790.25|1790.85|1790.35|1791.1|1790.6|1790.33|1789.87|504
1660177200000|2022-08-11 00:20:00|1790.84|1790.34|1790.43|1789.93|1790.85|1790.35|1790.07|1789.67|403
1660177500000|2022-08-11 00:25:00|1790.41|1789.91|1791.11|1790.61|1791.12|1790.62|1790.23|1789.73|316
1660177800000|2022-08-11 00:30:00|1791.13|1790.63|1790.59|1790.09|1791.15|1790.68|1790.15|1789.76|464
1660178100000|2022-08-11 00:35:00|1790.57|1790.07|1790.48|1789.98|1790.57|1790.07|1789.76|1789.37|453
1660178400000|2022-08-11 00:40:00|1790.5|1790|1791|1790.5|1791.11|1790.61|1790.19|1789.73|384
1660178700000|2022-08-11 00:45:00|1791.01|1790.51|1791.32|1790.82|1791.48|1791.08|1790.87|1790.43|272
1660179000000|2022-08-11 00:50:00|1791.31|1790.81|1790.79|1790.29|1791.43|1790.98|1790.58|1790.15|452
1660179300000|2022-08-11 00:55:00|1790.78|1790.28|1790.82|1790.32|1791.14|1790.73|1790.64|1790.24|326
1660179600000|2022-08-11 01:00:00|1790.85|1790.35|1789.42|1788.92|1790.87|1790.37|1788.99|1788.59|779
1660179900000|2022-08-11 01:05:00|1789.3|1789|1790.29|1789.79|1790.31|1789.87|1789.25|1788.88|554
1660180200000|2022-08-11 01:10:00|1790.28|1789.78|1790.25|1789.75|1790.74|1790.28|1789.87|1789.45|508
1660180500000|2022-08-11 01:15:00|1790.24|1789.74|1788.97|1788.67|1790.43|1789.93|1788.94|1788.5|630
1660180800000|2022-08-11 01:20:00|1788.96|1788.66|1788.91|1788.41|1789.16|1788.77|1788.13|1787.83|770
1660181100000|2022-08-11 01:25:00|1788.82|1788.32|1789.1|1788.6|1789.42|1788.92|1788.59|1788.2|714
1660181400000|2022-08-11 01:30:00|1789.08|1788.58|1787.83|1787.33|1789.1|1788.69|1787.52|1787.1|874
1660181700000|2022-08-11 01:35:00|1787.8|1787.3|1788.39|1787.89|1788.54|1788.14|1787.49|1787.13|672
1660182000000|2022-08-11 01:40:00|1788.38|1787.88|1787.89|1787.59|1788.72|1788.25|1787.56|1787.18|596
1660182300000|2022-08-11 01:45:00|1787.9|1787.6|1788.49|1787.99|1788.63|1788.13|1787.74|1787.39|498
1660182600000|2022-08-11 01:50:00|1788.51|1788.01|1788.87|1788.37|1789.05|1788.55|1788.22|1787.72|607
1660182900000|2022-08-11 01:55:00|1788.88|1788.38|1788.45|1787.95|1789.01|1788.51|1788.01|1787.61|624
1660183200000|2022-08-11 02:00:00|1788.53|1788.03|1786.15|1785.65|1788.57|1788.23|1785.98|1785.48|655
1660183500000|2022-08-11 02:05:00|1786.16|1785.66|1786.61|1786.11|1786.61|1786.16|1785.26|1784.76|721
1660183800000|2022-08-11 02:10:00|1786.49|1785.99|1787.3|1786.8|1787.5|1787.11|1786.24|1785.87|543
1660184100000|2022-08-11 02:15:00|1787.31|1786.81|1787.61|1787.11|1787.82|1787.32|1787.22|1786.73|437
1660184400000|2022-08-11 02:20:00|1787.59|1787.09|1787.78|1787.28|1787.85|1787.35|1787.28|1786.88|379
1660184700000|2022-08-11 02:25:00|1787.76|1787.26|1787.61|1787.11|1787.89|1787.42|1787.38|1786.92|408
1660185000000|2022-08-11 02:30:00|1787.64|1787.14|1787.11|1786.61|1787.75|1787.33|1786.78|1786.3|587
1660185300000|2022-08-11 02:35:00|1787.07|1786.57|1786.34|1785.84|1787.1|1786.6|1786.24|1785.74|563
1660185600000|2022-08-11 02:40:00|1786.33|1785.83|1785.29|1784.79|1786.44|1785.96|1784.98|1784.56|699
1660185900000|2022-08-11 02:45:00|1785.27|1784.77|1784.91|1784.41|1785.72|1785.29|1784.69|1784.29|711
1660186200000|2022-08-11 02:50:00|1784.92|1784.42|1785.8|1785.3|1785.86|1785.37|1784.88|1784.38|529
1660186500000|2022-08-11 02:55:00|1785.81|1785.31|1785.74|1785.24|1785.9|1785.41|1785.18|1784.74|545
1660186800000|2022-08-11 03:00:00|1785.72|1785.22|1786.03|1785.53|1786.32|1785.86|1785.55|1785.11|559
1660187100000|2022-08-11 03:05:00|1786.02|1785.52|1785.69|1785.19|1786.13|1785.7|1785.36|1784.99|492
1660187400000|2022-08-11 03:10:00|1785.68|1785.18|1786.17|1785.67|1786.19|1785.77|1785.38|1784.97|515
1660187700000|2022-08-11 03:15:00|1786.18|1785.68|1786.47|1785.97|1786.6|1786.13|1785.76|1785.35|476
1660188000000|2022-08-11 03:20:00|1786.46|1785.96|1786.67|1786.17|1786.8|1786.31|1786.38|1785.92|412
1660188300000|2022-08-11 03:25:00|1786.7|1786.2|1787.2|1786.9|1787.32|1786.92|1786.51|1786.1|517
1660188600000|2022-08-11 03:30:00|1787.22|1786.92|1787.33|1786.83|1788.23|1787.78|1786.9|1786.51|610
1660188900000|2022-08-11 03:35:00|1787.32|1786.82|1787.03|1786.53|1787.47|1786.97|1786.85|1786.38|334
1660189200000|2022-08-11 03:40:00|1787.04|1786.54|1786.99|1786.49|1787.35|1786.95|1786.84|1786.43|296
1660189500000|2022-08-11 03:45:00|1787.01|1786.51|1786.97|1786.47|1787.27|1786.86|1786.69|1786.29|281
1660189800000|2022-08-11 03:50:00|1786.69|1786.39|1786.25|1785.75|1786.9|1786.45|1786.14|1785.74|224
1660190100000|2022-08-11 03:55:00|1786.22|1785.72|1786.17|1785.67|1786.51|1786.15|1785.9|1785.41|332
1660190400000|2022-08-11 04:00:00|1786.18|1785.68|1786.89|1786.39|1786.99|1786.49|1785.89|1785.49|373
1660190700000|2022-08-11 04:05:00|1786.9|1786.4|1787.04|1786.54|1787.49|1786.99|1786.76|1786.26|402
1660191000000|2022-08-11 04:10:00|1787.02|1786.52|1787.15|1786.65|1787.4|1786.9|1786.9|1786.43|324
1660191300000|2022-08-11 04:15:00|1787.16|1786.66|1786.8|1786.3|1787.19|1786.79|1786.73|1786.25|256
1660191600000|2022-08-11 04:20:00|1786.83|1786.33|1786.34|1785.84|1786.97|1786.64|1786.06|1785.68|317
1660191900000|2022-08-11 04:25:00|1786.36|1785.86|1785.93|1785.63|1786.56|1786.18|1785.81|1785.43|308
1660192200000|2022-08-11 04:30:00|1785.92|1785.62|1785.53|1785.03|1786.07|1785.68|1785.43|1784.99|353
1660192500000|2022-08-11 04:35:00|1785.54|1785.04|1785.45|1784.95|1785.89|1785.48|1785.31|1784.89|311
1660192800000|2022-08-11 04:40:00|1785.44|1784.94|1785.29|1784.79|1785.54|1785.09|1784.82|1784.34|383
1660193100000|2022-08-11 04:45:00|1785.27|1784.77|1784.98|1784.48|1785.33|1784.83|1784.32|1784.02|451
1660193400000|2022-08-11 04:50:00|1784.88|1784.58|1785.79|1785.29|1785.82|1785.32|1784.88|1784.46|282
1660193700000|2022-08-11 04:55:00|1785.77|1785.27|1785.66|1785.16|1786.18|1785.78|1785.53|1785.09|537
1660194000000|2022-08-11 05:00:00|1785.65|1785.15|1785.54|1785.04|1785.67|1785.21|1784.75|1784.37|550
1660194300000|2022-08-11 05:05:00|1785.55|1785.05|1786.05|1785.55|1786.18|1785.76|1785.43|1785.03|429
1660194600000|2022-08-11 05:10:00|1786.06|1785.56|1785.13|1784.63|1786.06|1785.69|1785.05|1784.55|406
1660194900000|2022-08-11 05:15:00|1785.07|1784.57|1784.94|1784.44|1785.37|1784.99|1784.38|1784|436
1660195200000|2022-08-11 05:20:00|1784.96|1784.46|1785.13|1784.63|1785.16|1784.77|1784.56|1784.18|374
1660195500000|2022-08-11 05:25:00|1785.12|1784.62|1784.78|1784.28|1785.26|1784.76|1783.73|1783.41|622
1660195800000|2022-08-11 05:30:00|1784.74|1784.24|1785.58|1785.28|1785.8|1785.39|1784.58|1784.22|620
1660196100000|2022-08-11 05:35:00|1785.57|1785.27|1786.56|1786.06|1786.71|1786.37|1785.46|1785.03|631
1660196400000|2022-08-11 05:40:00|1786.57|1786.07|1786.45|1786.15|1786.88|1786.47|1786.24|1785.83|597
1660196700000|2022-08-11 05:45:00|1786.5|1786.2|1786.37|1785.87|1786.65|1786.28|1786.25|1785.85|484
1660197000000|2022-08-11 05:50:00|1786.39|1785.89|1786.59|1786.29|1787.1|1786.61|1786.21|1785.85|541
1660197300000|2022-08-11 05:55:00|1786.62|1786.32|1786.77|1786.27|1786.89|1786.44|1786.38|1785.99|406
1660197600000|2022-08-11 06:00:00|1786.78|1786.28|1786.26|1785.76|1787.14|1786.71|1785.71|1785.21|840
1660197900000|2022-08-11 06:05:00|1786.25|1785.75|1786.9|1786.4|1786.94|1786.58|1786.04|1785.63|693
1660198200000|2022-08-11 06:10:00|1786.89|1786.39|1786.04|1785.74|1786.89|1786.39|1785.35|1784.85|731
1660198500000|2022-08-11 06:15:00|1786.02|1785.72|1787.22|1786.72|1787.4|1786.98|1785.76|1785.26|767
1660198800000|2022-08-11 06:20:00|1787.23|1786.73|1787.77|1787.47|1787.94|1787.6|1786.93|1786.48|917
1660199100000|2022-08-11 06:25:00|1787.67|1787.37|1786.88|1786.38|1787.85|1787.46|1786.47|1786.1|750
1660199400000|2022-08-11 06:30:00|1786.87|1786.37|1786.17|1785.87|1787.18|1786.83|1785.98|1785.57|767
1660199700000|2022-08-11 06:35:00|1786.16|1785.86|1784.99|1784.69|1786.3|1785.93|1784.56|1784.26|1062
1660200000000|2022-08-11 06:40:00|1784.96|1784.66|1785.05|1784.75|1785.3|1784.91|1784.1|1783.71|801
1660200300000|2022-08-11 06:45:00|1785.18|1784.68|1785.72|1785.22|1785.82|1785.42|1784.92|1784.52|734
1660200600000|2022-08-11 06:50:00|1785.74|1785.24|1786.57|1786.27|1786.74|1786.35|1785.61|1785.19|811
1660200900000|2022-08-11 06:55:00|1786.54|1786.24|1786.74|1786.44|1787.73|1787.38|1786.39|1786.08|753
1660201200000|2022-08-11 07:00:00|1786.72|1786.42|1785.98|1785.68|1787.52|1787.14|1785.95|1785.65|840
1660201500000|2022-08-11 07:05:00|1785.97|1785.67|1786.17|1785.87|1786.61|1786.31|1785.69|1785.34|677
1660201800000|2022-08-11 07:10:00|1786.19|1785.89|1786.97|1786.67|1787.46|1787.16|1786.15|1785.85|716
1660202100000|2022-08-11 07:15:00|1786.96|1786.66|1787.31|1787.01|1787.42|1787.02|1786.03|1785.7|679
1660202400000|2022-08-11 07:20:00|1787.39|1787.09|1787.23|1786.73|1788.57|1788.27|1787.13|1786.73|806
1660202700000|2022-08-11 07:25:00|1787.24|1786.74|1787.3|1787|1787.63|1787.27|1786.57|1786.24|680
1660203000000|2022-08-11 07:30:00|1787.31|1787.01|1788.08|1787.78|1788.2|1787.89|1787.02|1786.66|673
1660203300000|2022-08-11 07:35:00|1788.09|1787.79|1787.47|1787.17|1788.19|1787.89|1787.27|1786.96|637
1660203600000|2022-08-11 07:40:00|1787.48|1787.18|1787.51|1787.21|1787.69|1787.39|1787.08|1786.74|515
1660203900000|2022-08-11 07:45:00|1787.62|1787.12|1787.29|1786.99|1788.02|1787.69|1786.79|1786.46|612
1660204200000|2022-08-11 07:50:00|1787.16|1786.86|1787.61|1787.31|1787.66|1787.36|1786.65|1786.35|749
1660204500000|2022-08-11 07:55:00|1787.6|1787.3|1788.39|1787.89|1788.39|1787.97|1787.25|1786.93|603
1660204800000|2022-08-11 08:00:00|1788.28|1787.98|1786.97|1786.67|1788.5|1788.1|1786.55|1786.21|775
1660205100000|2022-08-11 08:05:00|1786.88|1786.58|1786.93|1786.63|1787.16|1786.86|1786.08|1785.78|645
1660205400000|2022-08-11 08:10:00|1786.92|1786.62|1787.2|1786.9|1787.23|1786.93|1786.52|1786.22|633
1660205700000|2022-08-11 08:15:00|1787.19|1786.89|1787.23|1786.93|1787.76|1787.42|1787.19|1786.88|623
1660206000000|2022-08-11 08:20:00|1787.24|1786.94|1787.98|1787.68|1788.46|1788.08|1787.05|1786.75|737
1660206300000|2022-08-11 08:25:00|1787.97|1787.67|1786.81|1786.51|1787.98|1787.68|1786.75|1786.44|723
1660206600000|2022-08-11 08:30:00|1786.8|1786.5|1786.42|1786.12|1786.94|1786.64|1785.87|1785.57|774
1660206900000|2022-08-11 08:35:00|1786.53|1786.03|1787.18|1786.88|1787.33|1786.96|1786.37|1786.03|710
1660207200000|2022-08-11 08:40:00|1787.19|1786.89|1787.41|1786.91|1787.59|1787.2|1787.02|1786.67|645
1660207500000|2022-08-11 08:45:00|1787.31|1787.01|1787.24|1786.94|1787.55|1787.2|1786.81|1786.41|585
1660207800000|2022-08-11 08:50:00|1787.26|1786.96|1788.01|1787.71|1788.23|1787.84|1786.99|1786.61|671
1660208100000|2022-08-11 08:55:00|1788.02|1787.72|1789.83|1789.53|1790.14|1789.76|1788.01|1787.71|804
1660208400000|2022-08-11 09:00:00|1789.84|1789.54|1789.81|1789.51|1790.59|1790.28|1789.28|1788.89|891
1660208700000|2022-08-11 09:05:00|1789.8|1789.5|1789.55|1789.25|1790.51|1790.21|1789.31|1788.9|791
1660209000000|2022-08-11 09:10:00|1789.56|1789.26|1789.77|1789.47|1790.04|1789.69|1789.38|1789.05|599
1660209300000|2022-08-11 09:15:00|1789.68|1789.38|1789.88|1789.58|1790.16|1789.78|1789.04|1788.69|543
1660209600000|2022-08-11 09:20:00|1789.87|1789.57|1790.13|1789.83|1790.26|1789.87|1789.63|1789.31|501
1660209900000|2022-08-11 09:25:00|1790.11|1789.81|1789.61|1789.31|1790.34|1789.97|1789.4|1789|729
1660210200000|2022-08-11 09:30:00|1789.56|1789.26|1789.91|1789.61|1790.46|1790.07|1789.54|1789.19|716
1660210500000|2022-08-11 09:35:00|1789.92|1789.62|1789.05|1788.75|1790.01|1789.67|1789.02|1788.64|536
1660210800000|2022-08-11 09:40:00|1789.04|1788.74|1788.46|1788.16|1789.16|1788.82|1788.06|1787.72|569
1660211100000|2022-08-11 09:45:00|1788.43|1788.13|1789.41|1789.11|1789.74|1789.34|1788.3|1788|585
1660211400000|2022-08-11 09:50:00|1789.4|1789.1|1789.77|1789.47|1789.78|1789.48|1789.1|1788.71|511
1660211700000|2022-08-11 09:55:00|1789.76|1789.46|1790.47|1790.17|1790.57|1790.2|1789.73|1789.43|547
1660212000000|2022-08-11 10:00:00|1790.45|1790.15|1789.74|1789.44|1790.68|1790.38|1789.28|1788.98|621
1660212300000|2022-08-11 10:05:00|1789.73|1789.43|1789.77|1789.47|1790.05|1789.64|1789.5|1789.13|524
1660212600000|2022-08-11 10:10:00|1789.79|1789.49|1791.27|1790.97|1791.52|1791.22|1789.76|1789.39|595
1660212900000|2022-08-11 10:15:00|1791.3|1791|1791.19|1790.89|1791.66|1791.36|1791.06|1790.71|506
1660213200000|2022-08-11 10:20:00|1791.17|1790.87|1791.14|1790.84|1791.72|1791.33|1791|1790.67|516
1660213500000|2022-08-11 10:25:00|1791.25|1790.75|1790.92|1790.62|1791.33|1790.97|1790.67|1790.37|397
1660213800000|2022-08-11 10:30:00|1790.88|1790.58|1791.76|1791.46|1791.95|1791.53|1790.75|1790.34|401
1660214100000|2022-08-11 10:35:00|1791.71|1791.41|1791.14|1790.84|1792.04|1791.64|1790.93|1790.63|491
1660214400000|2022-08-11 10:40:00|1791.15|1790.85|1790.61|1790.31|1791.64|1791.34|1790.52|1790.15|498
1660214700000|2022-08-11 10:45:00|1790.6|1790.3|1790.67|1790.37|1790.87|1790.54|1790.32|1790.02|442
1660215000000|2022-08-11 10:50:00|1790.65|1790.35|1790.38|1790.08|1790.67|1790.35|1790.03|1789.73|380
1660215300000|2022-08-11 10:55:00|1790.37|1790.07|1791.11|1790.81|1791.19|1790.85|1790.37|1790.07|455
1660215600000|2022-08-11 11:00:00|1791|1790.7|1791.64|1791.14|1791.82|1791.46|1790.89|1790.51|532
1660215900000|2022-08-11 11:05:00|1791.65|1791.15|1792.21|1791.91|1792.34|1791.98|1791.15|1790.84|462
1660216200000|2022-08-11 11:10:00|1792.19|1791.89|1791.16|1790.86|1792.19|1791.89|1790.98|1790.66|600
1660216500000|2022-08-11 11:15:00|1791.13|1790.83|1791.74|1791.44|1791.79|1791.49|1791.09|1790.74|450
1660216800000|2022-08-11 11:20:00|1791.72|1791.42|1790.98|1790.68|1792.05|1791.69|1790.94|1790.64|441
1660217100000|2022-08-11 11:25:00|1790.99|1790.69|1791.92|1791.62|1791.94|1791.64|1790.88|1790.58|522
1660217400000|2022-08-11 11:30:00|1791.93|1791.63|1793.29|1792.99|1794.07|1793.77|1791.71|1791.32|874
1660217700000|2022-08-11 11:35:00|1793.3|1793|1794.03|1793.73|1794.33|1794.03|1793.13|1792.77|826
1660218000000|2022-08-11 11:40:00|1794.04|1793.74|1794.34|1794.04|1794.79|1794.46|1793.58|1793.28|796
1660218300000|2022-08-11 11:45:00|1794.36|1794.06|1794.48|1794.18|1795.36|1795.06|1794.14|1793.74|833
1660218600000|2022-08-11 11:50:00|1794.5|1794.2|1794.53|1794.23|1795.34|1794.95|1794.36|1794.01|785
1660218900000|2022-08-11 11:55:00|1794.49|1794.19|1795.09|1794.79|1795.13|1794.83|1794.18|1793.85|750
1660219200000|2022-08-11 12:00:00|1795.13|1794.83|1796.43|1796.13|1796.93|1796.6|1794.65|1794.35|1088
1660219500000|2022-08-11 12:05:00|1796.42|1796.12|1795.84|1795.54|1797.21|1796.83|1795.74|1795.34|913
1660219800000|2022-08-11 12:10:00|1795.83|1795.53|1797.39|1797.09|1797.75|1797.37|1795.79|1795.41|1005
1660220100000|2022-08-11 12:15:00|1797.38|1797.08|1797|1796.5|1797.6|1797.21|1796.21|1795.91|1030
1660220400000|2022-08-11 12:20:00|1796.93|1796.63|1796.96|1796.66|1797.95|1797.59|1796.69|1796.34|1075
1660220700000|2022-08-11 12:25:00|1796.94|1796.64|1797.7|1797.2|1798.82|1798.17|1796.8|1796.17|1045
1660221000000|2022-08-11 12:30:00|1797.72|1797.22|1794.29|1793.99|1799.6|1799.1|1794.18|1793.88|1761
1660221300000|2022-08-11 12:35:00|1794.38|1793.88|1794.08|1793.78|1796.03|1795.73|1792.93|1792.55|1612
1660221600000|2022-08-11 12:40:00|1794.09|1793.79|1795.93|1795.63|1796.58|1796.08|1793.97|1793.58|1400
1660221900000|2022-08-11 12:45:00|1795.91|1795.61|1797.28|1796.98|1797.32|1797.02|1795.52|1795.22|1483
1660222200000|2022-08-11 12:50:00|1797.29|1796.99|1797.4|1797.1|1798.34|1798.04|1796.34|1795.99|1270
1660222500000|2022-08-11 12:55:00|1797.42|1797.12|1796.97|1796.67|1798.45|1798.08|1796.53|1796.15|1244
1660222800000|2022-08-11 13:00:00|1796.9|1796.6|1796.19|1795.89|1797.62|1797.32|1794.79|1794.49|1432
1660223100000|2022-08-11 13:05:00|1796.21|1795.91|1795.46|1795.16|1796.86|1796.5|1795.29|1794.99|1189
1660223400000|2022-08-11 13:10:00|1795.36|1795.06|1795.28|1794.98|1795.68|1795.33|1794.53|1794.16|1157
1660223700000|2022-08-11 13:15:00|1795.27|1794.97|1793.26|1792.96|1795.4|1795.03|1793.17|1792.78|1218
1660224000000|2022-08-11 13:20:00|1793.28|1792.98|1793.96|1793.66|1794.47|1794.16|1792.73|1792.28|1135
1660224300000|2022-08-11 13:25:00|1793.97|1793.67|1794.2|1793.9|1794.31|1794.01|1792.39|1792|1283
1660224600000|2022-08-11 13:30:00|1794.26|1793.96|1792.19|1791.89|1794.6|1794.3|1791.28|1790.9|1364
1660224900000|2022-08-11 13:35:00|1792.2|1791.9|1794.84|1794.54|1794.95|1794.65|1792.17|1791.8|1229
1660225200000|2022-08-11 13:40:00|1794.85|1794.55|1796.42|1796.12|1797.13|1796.73|1794.7|1794.4|1335
1660225500000|2022-08-11 13:45:00|1796.53|1796.23|1797.06|1796.76|1797.49|1797.19|1796.3|1796|1261
1660225800000|2022-08-11 13:50:00|1797.07|1796.77|1798.25|1797.95|1799.56|1799.18|1796.83|1796.53|1287
1660226100000|2022-08-11 13:55:00|1798.28|1797.98|1797.27|1796.97|1799.15|1798.75|1796.62|1796.32|1296
1660226400000|2022-08-11 14:00:00|1797.26|1796.96|1798.12|1797.82|1798.27|1797.91|1796.85|1796.5|1276
1660226700000|2022-08-11 14:05:00|1798.13|1797.83|1796.59|1796.29|1798.42|1798.03|1796.09|1795.73|1189
1660227000000|2022-08-11 14:10:00|1796.58|1796.28|1795.57|1795.27|1797.05|1796.66|1794.95|1794.59|1308
1660227300000|2022-08-11 14:15:00|1795.56|1795.26|1796.27|1795.77|1796.8|1796.37|1794.97|1794.67|1281
1660227600000|2022-08-11 14:20:00|1796.28|1795.78|1796.26|1795.76|1797.13|1796.75|1795.97|1795.67|1165
1660227900000|2022-08-11 14:25:00|1796.25|1795.75|1795|1794.5|1796.45|1796.12|1794.68|1794.26|1282
1660228200000|2022-08-11 14:30:00|1794.86|1794.56|1793.34|1793.04|1795.63|1795.24|1793.02|1792.67|1215
1660228500000|2022-08-11 14:35:00|1793.35|1793.05|1792.5|1792.2|1793.86|1793.52|1792.26|1791.96|1274
1660228800000|2022-08-11 14:40:00|1792.52|1792.22|1792.8|1792.5|1793.36|1793|1791.65|1791.27|1346
1660229100000|2022-08-11 14:45:00|1792.78|1792.48|1793.42|1792.92|1794.37|1793.98|1792.37|1792|1252
1660229400000|2022-08-11 14:50:00|1793.43|1792.93|1793.19|1792.69|1794.17|1793.81|1792.87|1792.56|1138
1660229700000|2022-08-11 14:55:00|1793.2|1792.7|1792.86|1792.36|1794.05|1793.66|1792.46|1792.07|1077
1660230000000|2022-08-11 15:00:00|1792.76|1792.46|1793.03|1792.73|1794.07|1793.68|1792.51|1792.1|1014
1660230300000|2022-08-11 15:05:00|1793.02|1792.72|1789.89|1789.59|1793.26|1792.85|1789.81|1789.42|1409
1660230600000|2022-08-11 15:10:00|1789.84|1789.54|1788.28|1787.98|1789.93|1789.59|1788.14|1787.84|1378
1660230900000|2022-08-11 15:15:00|1788.25|1787.95|1787.61|1787.31|1788.8|1788.44|1786.8|1786.38|1485
1660231200000|2022-08-11 15:20:00|1787.6|1787.3|1787.39|1787.09|1788.38|1788|1786.59|1786.23|1345
1660231500000|2022-08-11 15:25:00|1787.53|1787.03|1788.19|1787.89|1788.28|1787.98|1786.58|1786.2|1207
1660231800000|2022-08-11 15:30:00|1788.23|1787.93|1789.18|1788.88|1789.58|1789.19|1787.37|1786.98|1113
1660232100000|2022-08-11 15:35:00|1789.19|1788.89|1790.82|1790.32|1790.93|1790.58|1789.17|1788.83|1017
1660232400000|2022-08-11 15:40:00|1790.71|1790.41|1791|1790.5|1791.34|1790.99|1790.51|1790.13|914
1660232700000|2022-08-11 15:45:00|1791.01|1790.51|1791.63|1791.33|1791.75|1791.35|1790.54|1790.19|829
1660233000000|2022-08-11 15:50:00|1791.61|1791.31|1790.94|1790.44|1791.61|1791.31|1790.36|1789.98|946
1660233300000|2022-08-11 15:55:00|1790.93|1790.43|1790.62|1790.32|1791.43|1791.02|1790.56|1790.17|967
1660233600000|2022-08-11 16:00:00|1790.63|1790.33|1791.08|1790.78|1791.53|1791.23|1790.49|1790.13|799
1660233900000|2022-08-11 16:05:00|1791.06|1790.76|1790.7|1790.4|1791.26|1790.92|1790.1|1789.8|837
1660234200000|2022-08-11 16:10:00|1790.72|1790.42|1791.27|1790.97|1791.58|1791.23|1790.54|1790.23|927
1660234500000|2022-08-11 16:15:00|1791.36|1791.06|1791.24|1790.74|1791.7|1791.27|1790.81|1790.37|988
1660234800000|2022-08-11 16:20:00|1791.23|1790.73|1790.43|1790.13|1791.3|1790.96|1790.12|1789.77|879
1660235100000|2022-08-11 16:25:00|1790.54|1790.04|1790.16|1789.86|1790.74|1790.33|1789.99|1789.59|813
1660235400000|2022-08-11 16:30:00|1790.14|1789.84|1789.65|1789.15|1790.29|1789.91|1789.5|1789.1|711
1660235700000|2022-08-11 16:35:00|1789.64|1789.14|1789.24|1788.94|1789.94|1789.57|1789.07|1788.68|647
1660236000000|2022-08-11 16:40:00|1789.23|1788.93|1789.69|1789.39|1789.81|1789.41|1789.17|1788.79|708
1660236300000|2022-08-11 16:45:00|1789.68|1789.38|1789.17|1788.87|1789.82|1789.43|1789.16|1788.86|787
1660236600000|2022-08-11 16:50:00|1789.26|1788.76|1789.11|1788.81|1789.63|1789.25|1788.75|1788.41|763
1660236900000|2022-08-11 16:55:00|1789.1|1788.8|1789.13|1788.83|1789.75|1789.39|1788.75|1788.38|680
1660237200000|2022-08-11 17:00:00|1789.15|1788.85|1789.41|1789.11|1789.6|1789.3|1788.35|1787.99|901
1660237500000|2022-08-11 17:05:00|1789.5|1789.2|1789.26|1788.96|1789.75|1789.36|1789.02|1788.71|806
1660237800000|2022-08-11 17:10:00|1789.27|1788.97|1790.26|1789.96|1790.76|1790.37|1789.04|1788.74|815
1660238100000|2022-08-11 17:15:00|1790.37|1789.87|1791.22|1790.72|1791.32|1790.96|1790.15|1789.8|598
1660238400000|2022-08-11 17:20:00|1791.14|1790.84|1791.7|1791.4|1791.8|1791.43|1791.14|1790.79|740
1660238700000|2022-08-11 17:25:00|1791.69|1791.39|1791.59|1791.29|1792.24|1791.85|1791.51|1791.13|846
1660239000000|2022-08-11 17:30:00|1791.65|1791.35|1790.78|1790.28|1791.75|1791.45|1790.63|1790.25|764
1660239300000|2022-08-11 17:35:00|1790.79|1790.29|1790.52|1790.02|1791.06|1790.66|1790.25|1789.94|683
1660239600000|2022-08-11 17:40:00|1790.44|1790.14|1790.76|1790.46|1791.17|1790.84|1790.2|1789.81|531
1660239900000|2022-08-11 17:45:00|1790.75|1790.45|1789.83|1789.53|1790.81|1790.46|1789.72|1789.34|709
1660240200000|2022-08-11 17:50:00|1789.85|1789.55|1789.68|1789.38|1790.16|1789.77|1789.53|1789.14|557
1660240500000|2022-08-11 17:55:00|1789.67|1789.37|1789.64|1789.14|1789.88|1789.49|1789.42|1789.02|568
1660240800000|2022-08-11 18:00:00|1789.63|1789.13|1788.97|1788.67|1789.65|1789.21|1788.94|1788.57|574
1660241100000|2022-08-11 18:05:00|1788.96|1788.66|1788.74|1788.24|1789.1|1788.69|1788.17|1787.8|657
1660241400000|2022-08-11 18:10:00|1788.62|1788.32|1788.29|1787.99|1789.27|1788.87|1788.25|1787.85|626
1660241700000|2022-08-11 18:15:00|1788.32|1788.02|1788.5|1788|1788.73|1788.33|1787.72|1787.34|637
1660242000000|2022-08-11 18:20:00|1788.51|1788.01|1788.34|1788.04|1788.52|1788.13|1787.67|1787.32|609
1660242300000|2022-08-11 18:25:00|1788.31|1788.01|1788.1|1787.8|1788.55|1788.17|1787.93|1787.55|634
1660242600000|2022-08-11 18:30:00|1788.09|1787.79|1788.13|1787.83|1788.29|1787.89|1787.22|1786.85|724
1660242900000|2022-08-11 18:35:00|1788.14|1787.84|1787.91|1787.41|1788.56|1788.26|1787.56|1787.14|824
1660243200000|2022-08-11 18:40:00|1787.9|1787.4|1788.45|1788.15|1788.56|1788.17|1787.56|1787.16|892
1660243500000|2022-08-11 18:45:00|1788.55|1788.05|1787.98|1787.48|1788.55|1788.1|1787.63|1787.25|706
1660243800000|2022-08-11 18:50:00|1788.01|1787.51|1787.68|1787.38|1788.32|1787.91|1787.36|1786.93|648
1660244100000|2022-08-11 18:55:00|1787.67|1787.37|1788.32|1788.02|1788.58|1788.18|1787.38|1786.98|586
1660244400000|2022-08-11 19:00:00|1788.39|1788.09|1788.1|1787.8|1788.72|1788.32|1787.77|1787.38|674
1660244700000|2022-08-11 19:05:00|1788.11|1787.81|1787.97|1787.47|1788.42|1788.03|1787.77|1787.37|568
1660245000000|2022-08-11 19:10:00|1787.99|1787.49|1787.55|1787.05|1788.07|1787.67|1787.11|1786.74|613
1660245300000|2022-08-11 19:15:00|1787.44|1787.14|1787.39|1787.09|1788.01|1787.61|1787.13|1786.8|531
1660245600000|2022-08-11 19:20:00|1787.5|1787|1787.61|1787.31|1787.98|1787.57|1787.34|1786.96|377
1660245900000|2022-08-11 19:25:00|1787.64|1787.34|1788.45|1788.15|1788.59|1788.17|1787.55|1787.16|412
1660246200000|2022-08-11 19:30:00|1788.44|1788.14|1788.48|1788.18|1788.8|1788.4|1788.05|1787.66|532
1660246500000|2022-08-11 19:35:00|1788.56|1788.06|1787.26|1786.76|1788.57|1788.19|1787.08|1786.66|571
1660246800000|2022-08-11 19:40:00|1787.14|1786.84|1787.12|1786.62|1787.55|1787.19|1786.93|1786.56|558
1660247100000|2022-08-11 19:45:00|1787.09|1786.79|1786.14|1785.84|1787.4|1787.01|1786.03|1785.65|723
1660247400000|2022-08-11 19:50:00|1786.15|1785.85|1785.76|1785.26|1786.29|1785.88|1785.48|1785.12|645
1660247700000|2022-08-11 19:55:00|1785.75|1785.25|1785.87|1785.57|1786.13|1785.7|1785.2|1784.82|988
1660248000000|2022-08-11 20:00:00|1785.91|1785.61|1787.06|1786.56|1787.08|1786.69|1785.77|1785.46|570
1660248300000|2022-08-11 20:05:00|1787.03|1786.53|1787.13|1786.63|1787.25|1786.76|1786.78|1786.37|337
1660248600000|2022-08-11 20:10:00|1787.14|1786.64|1787.16|1786.66|1787.35|1786.85|1786.9|1786.4|358
1660248900000|2022-08-11 20:15:00|1787.17|1786.67|1787.7|1787.2|1787.81|1787.47|1787.01|1786.51|345
1660249200000|2022-08-11 20:20:00|1787.61|1787.31|1788.18|1787.68|1788.4|1787.98|1787.6|1787.28|361
1660249500000|2022-08-11 20:25:00|1788.23|1787.73|1788.18|1787.68|1788.36|1787.94|1788|1787.61|296
1660249800000|2022-08-11 20:30:00|1788.19|1787.69|1789.34|1789.04|1789.62|1789.12|1788.12|1787.62|394
1660250100000|2022-08-11 20:35:00|1789.38|1789.08|1789.56|1789.06|1789.71|1789.21|1789.1|1788.7|350
1660250400000|2022-08-11 20:40:00|1789.55|1789.05|1789.54|1789.04|1789.79|1789.29|1789.34|1788.92|392
1660250700000|2022-08-11 20:45:00|1789.56|1789.06|1789.51|1789.01|1789.68|1789.18|1789.41|1788.91|273
1660251000000|2022-08-11 20:50:00|1789.52|1789.02|1790.07|1789.57|1790.09|1789.59|1789.3|1788.8|344
1660251300000|2022-08-11 20:55:00|1790.06|1789.56|1790.03|1789.53|1791.5|1790.07|1789.66|1787.91|422
1660255200000|2022-08-11 22:00:00|1791.29|1788.75|1790.34|1789.84|1792.51|1790.26|1789.99|1788.75|268
1660255500000|2022-08-11 22:05:00|1790.35|1789.85|1789.85|1789.35|1792.65|1790.28|1789.63|1788.51|375
1660255800000|2022-08-11 22:10:00|1789.8|1789.3|1789.57|1789.07|1789.89|1789.39|1789.28|1788.78|255
1660256100000|2022-08-11 22:15:00|1789.55|1789.05|1788.9|1788.4|1789.58|1789.08|1788.87|1788.37|202
1660256400000|2022-08-11 22:20:00|1788.91|1788.41|1789.08|1788.58|1789.19|1788.69|1788.9|1788.4|170
1660256700000|2022-08-11 22:25:00|1789.06|1788.56|1789.13|1788.63|1789.35|1788.85|1789.04|1788.54|201
1660257000000|2022-08-11 22:30:00|1789.12|1788.62|1789|1788.5|1789.21|1788.71|1788.86|1788.36|205
1660257300000|2022-08-11 22:35:00|1788.99|1788.49|1788.26|1787.76|1789.04|1788.54|1788.22|1787.72|187
1660257600000|2022-08-11 22:40:00|1788.28|1787.78|1788.55|1788.05|1788.57|1788.07|1788.15|1787.65|234
1660257900000|2022-08-11 22:45:00|1788.56|1788.06|1788.69|1788.39|1788.85|1788.44|1788.5|1788|211
1660258200000|2022-08-11 22:50:00|1788.81|1788.31|1788.42|1787.92|1788.91|1788.5|1788.19|1787.71|256
1660258500000|2022-08-11 22:55:00|1788.41|1787.91|1788.17|1787.67|1788.55|1788.1|1787.98|1787.58|212
1660258800000|2022-08-11 23:00:00|1788.16|1787.66|1788.11|1787.61|1788.37|1787.99|1788.04|1787.54|177
1660259100000|2022-08-11 23:05:00|1788.12|1787.62|1787.82|1787.32|1788.29|1787.79|1787.5|1787.1|215
1660259400000|2022-08-11 23:10:00|1787.83|1787.33|1787.7|1787.2|1787.84|1787.4|1787.59|1787.09|186
1660259700000|2022-08-11 23:15:00|1787.69|1787.19|1787.53|1787.03|1787.75|1787.25|1787.52|1787.02|180
1660260000000|2022-08-11 23:20:00|1787.52|1787.02|1787.73|1787.23|1787.83|1787.43|1787.43|1787|218
1660260300000|2022-08-11 23:25:00|1787.74|1787.24|1787.75|1787.45|1787.98|1787.56|1787.66|1787.24|198
1660260600000|2022-08-11 23:30:00|1787.86|1787.36|1787.85|1787.35|1788|1787.59|1787.69|1787.28|224
1660260900000|2022-08-11 23:35:00|1787.86|1787.36|1787.82|1787.32|1787.91|1787.49|1787.63|1787.18|212
1660261200000|2022-08-11 23:40:00|1787.8|1787.3|1788.02|1787.52|1788.07|1787.66|1787.53|1787.19|226
1660261500000|2022-08-11 23:45:00|1787.91|1787.61|1788.28|1787.78|1788.39|1787.99|1787.79|1787.42|334
1660261800000|2022-08-11 23:50:00|1788.3|1787.8|1789.71|1789.21|1789.97|1789.58|1788.03|1787.67|472
1660262100000|2022-08-11 23:55:00|1789.69|1789.19|1789.32|1788.82|1789.87|1789.37|1789.19|1788.72|397
1660262400000|2022-08-12 00:00:00|1789.29|1788.79|1789.11|1788.61|1789.9|1789.4|1788.54|1788.04|694
1660262700000|2022-08-12 00:05:00|1789.1|1788.6|1788.62|1788.12|1789.1|1788.6|1788.2|1787.83|562
1660263000000|2022-08-12 00:10:00|1788.46|1787.96|1787.92|1787.42|1788.56|1788.06|1787.7|1787.2|611
1660263300000|2022-08-12 00:15:00|1787.89|1787.39|1788.15|1787.65|1788.43|1788.07|1787.8|1787.36|483
1660263600000|2022-08-12 00:20:00|1788.17|1787.67|1787.68|1787.18|1788.35|1787.91|1787.66|1787.16|345
1660263900000|2022-08-12 00:25:00|1787.71|1787.21|1787.36|1787.06|1788.01|1787.53|1787.32|1786.82|446
1660264200000|2022-08-12 00:30:00|1787.46|1786.96|1787.39|1786.89|1787.57|1787.16|1786.9|1786.55|431
1660264500000|2022-08-12 00:35:00|1787.38|1786.88|1787.44|1786.94|1787.53|1787.14|1787|1786.58|455
1660264800000|2022-08-12 00:40:00|1787.45|1786.95|1787.53|1787.03|1787.66|1787.25|1787.19|1786.75|412
1660265100000|2022-08-12 00:45:00|1787.4|1787.1|1787.57|1787.07|1787.71|1787.24|1787.3|1786.92|309
1660265400000|2022-08-12 00:50:00|1787.47|1787.17|1788.21|1787.71|1788.35|1787.95|1787.47|1787.16|563
1660265700000|2022-08-12 00:55:00|1788.22|1787.72|1788.66|1788.16|1788.73|1788.4|1788.04|1787.54|423
1660266000000|2022-08-12 01:00:00|1788.67|1788.17|1789.12|1788.62|1789.12|1788.62|1787.65|1787.15|705
1660266300000|2022-08-12 01:05:00|1789.08|1788.58|1787.79|1787.29|1789.09|1788.59|1787.66|1787.19|637
1660266600000|2022-08-12 01:10:00|1787.83|1787.33|1787.77|1787.27|1788.47|1787.97|1787.6|1787.1|616
1660266900000|2022-08-12 01:15:00|1787.73|1787.23|1787.38|1787.08|1788.21|1787.77|1787.35|1786.93|551
1660267200000|2022-08-12 01:20:00|1787.41|1787.11|1787.45|1786.95|1787.61|1787.19|1786.97|1786.52|541
1660267500000|2022-08-12 01:25:00|1787.44|1786.94|1788.23|1787.93|1788.48|1788.05|1787.35|1786.89|584
1660267800000|2022-08-12 01:30:00|1788.22|1787.92|1788.22|1787.72|1788.45|1788.05|1787.68|1787.28|632
1660268100000|2022-08-12 01:35:00|1788.21|1787.71|1789.41|1788.91|1789.47|1788.97|1788.02|1787.52|566
1660268400000|2022-08-12 01:40:00|1789.39|1788.89|1788.59|1788.09|1789.42|1789.06|1788.55|1788.05|575
1660268700000|2022-08-12 01:45:00|1788.61|1788.11|1787.83|1787.53|1788.63|1788.13|1787.83|1787.44|427
1660269000000|2022-08-12 01:50:00|1787.93|1787.43|1787.57|1787.07|1787.99|1787.57|1787.34|1786.93|501
1660269300000|2022-08-12 01:55:00|1787.58|1787.08|1787.52|1787.02|1787.86|1787.4|1787.18|1786.78|506
1660269600000|2022-08-12 02:00:00|1787.54|1787.04|1787.84|1787.34|1788.17|1787.67|1787.51|1787.01|517
1660269900000|2022-08-12 02:05:00|1787.83|1787.33|1788.2|1787.7|1788.47|1787.97|1787.56|1787.06|398
1660270200000|2022-08-12 02:10:00|1788.18|1787.68|1787.83|1787.53|1788.18|1787.79|1787.53|1787.09|496
1660270500000|2022-08-12 02:15:00|1787.81|1787.51|1788.62|1788.12|1788.68|1788.29|1787.81|1787.31|471
1660270800000|2022-08-12 02:20:00|1788.6|1788.1|1788.02|1787.52|1788.82|1788.4|1787.95|1787.45|405
1660271100000|2022-08-12 02:25:00|1788|1787.5|1786.74|1786.44|1788.07|1787.57|1786.39|1786.02|709
1660271400000|2022-08-12 02:30:00|1786.8|1786.5|1787.32|1787.02|1787.75|1787.25|1786.71|1786.41|609
1660271700000|2022-08-12 02:35:00|1787.31|1787.01|1787.59|1787.09|1787.97|1787.47|1787.28|1786.88|377
1660272000000|2022-08-12 02:40:00|1787.65|1787.15|1788.05|1787.55|1788.11|1787.72|1787.53|1787.11|362
1660272300000|2022-08-12 02:45:00|1788|1787.5|1788.64|1788.14|1788.92|1788.46|1787.85|1787.44|389
1660272600000|2022-08-12 02:50:00|1788.6|1788.1|1789.12|1788.62|1789.19|1788.74|1788.6|1788.1|429
1660272900000|2022-08-12 02:55:00|1789.11|1788.61|1789.19|1788.69|1789.5|1789.11|1788.99|1788.57|495
1660273200000|2022-08-12 03:00:00|1789.2|1788.7|1789.01|1788.71|1789.44|1789.02|1788.98|1788.55|387
1660273500000|2022-08-12 03:05:00|1788.99|1788.69|1789.13|1788.63|1789.54|1789.13|1788.89|1788.55|375
1660273800000|2022-08-12 03:10:00|1789.14|1788.64|1789.68|1789.18|1789.7|1789.28|1789.03|1788.58|355
1660274100000|2022-08-12 03:15:00|1789.71|1789.21|1790.44|1789.94|1790.51|1790.05|1789.7|1789.2|433
1660274400000|2022-08-12 03:20:00|1790.45|1789.95|1790.35|1789.85|1790.82|1790.34|1790.07|1789.66|451
1660274700000|2022-08-12 03:25:00|1790.34|1789.84|1790.69|1790.19|1790.74|1790.24|1790.19|1789.81|316
1660275000000|2022-08-12 03:30:00|1790.7|1790.2|1790.77|1790.27|1791.16|1790.72|1790.37|1789.9|459
1660275300000|2022-08-12 03:35:00|1790.81|1790.31|1790.92|1790.42|1791.04|1790.62|1790.62|1790.12|300
1660275600000|2022-08-12 03:40:00|1790.93|1790.43|1791.56|1791.06|1791.82|1791.34|1790.72|1790.32|389
1660275900000|2022-08-12 03:45:00|1791.55|1791.05|1791.33|1790.83|1791.68|1791.19|1791.11|1790.67|357
1660276200000|2022-08-12 03:50:00|1791.32|1790.82|1791.5|1791|1791.66|1791.16|1791.11|1790.61|316
1660276500000|2022-08-12 03:55:00|1791.45|1790.95|1791.44|1790.94|1791.58|1791.17|1791.15|1790.72|299
1660276800000|2022-08-12 04:00:00|1791.42|1790.92|1791.64|1791.14|1791.7|1791.25|1791.27|1790.85|295
1660277100000|2022-08-12 04:05:00|1791.63|1791.13|1791.89|1791.39|1791.93|1791.54|1791.27|1790.86|364
1660277400000|2022-08-12 04:10:00|1791.95|1791.45|1791.91|1791.41|1792.05|1791.6|1791.61|1791.11|327
1660277700000|2022-08-12 04:15:00|1791.9|1791.4|1792.52|1792.22|1792.66|1792.25|1791.75|1791.27|366
1660278000000|2022-08-12 04:20:00|1792.54|1792.24|1792.26|1791.76|1792.88|1792.48|1792.02|1791.7|463
1660278300000|2022-08-12 04:25:00|1792.28|1791.78|1792.48|1791.98|1792.62|1792.22|1792.18|1791.71|344
1660278600000|2022-08-12 04:30:00|1792.46|1791.96|1792.13|1791.63|1792.53|1792.03|1791.84|1791.44|373
1660278900000|2022-08-12 04:35:00|1792.14|1791.64|1791.92|1791.42|1792.32|1791.92|1791.81|1791.39|266
1660279200000|2022-08-12 04:40:00|1791.91|1791.41|1791.47|1790.97|1791.95|1791.54|1791.22|1790.82|385
1660279500000|2022-08-12 04:45:00|1791.42|1790.92|1790.99|1790.49|1791.64|1791.14|1790.91|1790.41|306
1660279800000|2022-08-12 04:50:00|1791.01|1790.51|1790.88|1790.38|1791.22|1790.72|1790.73|1790.23|247
1660280100000|2022-08-12 04:55:00|1790.89|1790.39|1790.99|1790.49|1791.29|1790.79|1790.78|1790.28|376
1660280400000|2022-08-12 05:00:00|1790.98|1790.48|1790.93|1790.43|1791.53|1791.03|1790.79|1790.29|301
1660280700000|2022-08-12 05:05:00|1790.94|1790.44|1790.78|1790.28|1790.99|1790.59|1790.39|1790.08|305
1660281000000|2022-08-12 05:10:00|1790.82|1790.32|1790.66|1790.16|1791.36|1790.97|1790.28|1789.84|410
1660281300000|2022-08-12 05:15:00|1790.71|1790.21|1790.95|1790.45|1791.15|1790.65|1790.59|1790.09|348
1660281600000|2022-08-12 05:20:00|1790.97|1790.47|1791.88|1791.38|1791.91|1791.41|1790.94|1790.47|395
1660281900000|2022-08-12 05:25:00|1791.84|1791.34|1791.36|1790.86|1792.44|1792.03|1791.19|1790.77|393
1660282200000|2022-08-12 05:30:00|1791.37|1790.87|1792.17|1791.67|1792.3|1791.87|1791.29|1790.87|519
1660282500000|2022-08-12 05:35:00|1792.12|1791.62|1792.21|1791.71|1792.88|1792.48|1792.03|1791.62|578
1660282800000|2022-08-12 05:40:00|1792.13|1791.83|1791.64|1791.34|1792.36|1791.94|1791.32|1790.94|444
1660283100000|2022-08-12 05:45:00|1791.63|1791.33|1791.74|1791.24|1791.89|1791.44|1791.24|1790.74|355
1660283400000|2022-08-12 05:50:00|1791.82|1791.32|1791.18|1790.68|1791.83|1791.48|1790.91|1790.6|371
1660283700000|2022-08-12 05:55:00|1791.11|1790.61|1790.92|1790.42|1791.37|1790.87|1790.7|1790.2|417
1660284000000|2022-08-12 06:00:00|1790.98|1790.48|1791.85|1791.35|1791.92|1791.42|1790.87|1790.37|845
1660284300000|2022-08-12 06:05:00|1791.84|1791.34|1792.34|1792.04|1792.55|1792.06|1791.6|1791.21|667
1660284600000|2022-08-12 06:10:00|1792.37|1792.07|1791.82|1791.32|1792.64|1792.25|1791.63|1791.17|556
1660284900000|2022-08-12 06:15:00|1791.84|1791.34|1792.07|1791.57|1792.12|1791.68|1791.29|1790.82|608
1660285200000|2022-08-12 06:20:00|1792.06|1791.56|1791.43|1791.13|1792.33|1791.96|1791.37|1791.05|429
1660285500000|2022-08-12 06:25:00|1791.39|1791.09|1790.83|1790.33|1791.67|1791.27|1790.78|1790.31|569
1660285800000|2022-08-12 06:30:00|1790.82|1790.32|1791.04|1790.54|1791.54|1791.14|1790.72|1790.26|563
1660286100000|2022-08-12 06:35:00|1791.02|1790.52|1791.39|1790.89|1791.63|1791.32|1790.71|1790.21|507
1660286400000|2022-08-12 06:40:00|1791.38|1790.88|1792.09|1791.79|1792.5|1792|1791.21|1790.75|528
1660286700000|2022-08-12 06:45:00|1792.1|1791.8|1792.33|1791.83|1792.56|1792.18|1792.03|1791.65|648
1660287000000|2022-08-12 06:50:00|1792.34|1791.84|1792.8|1792.5|1792.96|1792.64|1791.96|1791.56|575
1660287300000|2022-08-12 06:55:00|1792.79|1792.49|1793.45|1793.15|1793.73|1793.37|1792.74|1792.34|712
1660287600000|2022-08-12 07:00:00|1793.42|1793.12|1793.6|1793.3|1793.72|1793.39|1792.82|1792.44|868
1660287900000|2022-08-12 07:05:00|1793.61|1793.31|1793|1792.5|1793.72|1793.38|1792.17|1791.81|718
1660288200000|2022-08-12 07:10:00|1793.01|1792.51|1794.09|1793.79|1794.42|1794.03|1792.79|1792.41|680
1660288500000|2022-08-12 07:15:00|1794.18|1793.68|1794.08|1793.58|1794.36|1794.06|1793.56|1793.16|571
1660288800000|2022-08-12 07:20:00|1794.1|1793.6|1792.74|1792.44|1794.1|1793.76|1792.74|1792.34|647
1660289100000|2022-08-12 07:25:00|1792.85|1792.35|1792.46|1792.16|1793.45|1793.05|1792.17|1791.83|759
1660289400000|2022-08-12 07:30:00|1792.45|1792.15|1790.63|1790.33|1792.77|1792.41|1790.56|1790.16|876
1660289700000|2022-08-12 07:35:00|1790.73|1790.23|1789.79|1789.49|1790.86|1790.53|1789|1788.7|935
1660290000000|2022-08-12 07:40:00|1789.8|1789.5|1788.36|1788.06|1789.89|1789.51|1788.25|1787.85|829
1660290300000|2022-08-12 07:45:00|1788.35|1788.05|1788.26|1787.76|1789.07|1788.77|1787.97|1787.57|823
1660290600000|2022-08-12 07:50:00|1788.32|1787.82|1788.27|1787.77|1788.79|1788.42|1787.72|1787.42|711
1660290900000|2022-08-12 07:55:00|1788.26|1787.76|1788.99|1788.69|1789.32|1789.02|1787.52|1787.16|792
1660291200000|2022-08-12 08:00:00|1788.97|1788.67|1788.95|1788.45|1789.38|1789|1788.41|1787.98|873
1660291500000|2022-08-12 08:05:00|1788.94|1788.44|1789.19|1788.89|1789.19|1788.89|1788.19|1787.82|694
1660291800000|2022-08-12 08:10:00|1789.28|1788.78|1789.72|1789.42|1790.02|1789.72|1788.76|1788.42|631
1660292100000|2022-08-12 08:15:00|1789.71|1789.41|1788.96|1788.46|1789.75|1789.41|1788.74|1788.38|709
1660292400000|2022-08-12 08:20:00|1788.86|1788.56|1788.57|1788.27|1789.07|1788.68|1788.38|1788.01|711
1660292700000|2022-08-12 08:25:00|1788.56|1788.26|1788.11|1787.81|1788.95|1788.55|1788|1787.63|579
1660293000000|2022-08-12 08:30:00|1788.1|1787.8|1787.13|1786.83|1788.33|1788.02|1786.95|1786.59|731
1660293300000|2022-08-12 08:35:00|1787.14|1786.84|1787.51|1787.01|1787.65|1787.26|1786.97|1786.62|726
1660293600000|2022-08-12 08:40:00|1787.41|1787.11|1786.9|1786.6|1788.24|1787.85|1786.85|1786.48|692
1660293900000|2022-08-12 08:45:00|1786.94|1786.64|1787.88|1787.58|1788.01|1787.63|1786.22|1785.91|800
1660294200000|2022-08-12 08:50:00|1787.87|1787.57|1787.27|1786.97|1787.87|1787.57|1786.79|1786.46|789
1660294500000|2022-08-12 08:55:00|1787.28|1786.98|1787.56|1787.26|1787.71|1787.33|1787.06|1786.67|630
1660294800000|2022-08-12 09:00:00|1787.55|1787.25|1787.07|1786.57|1787.69|1787.28|1786.79|1786.4|744
1660295100000|2022-08-12 09:05:00|1786.97|1786.67|1787.21|1786.91|1787.27|1786.94|1786.49|1786.18|644
1660295400000|2022-08-12 09:10:00|1787.24|1786.94|1786.96|1786.66|1787.59|1787.23|1786.87|1786.5|693
1660295700000|2022-08-12 09:15:00|1787.09|1786.59|1786.79|1786.29|1787.16|1786.78|1786.34|1785.96|651
1660296000000|2022-08-12 09:20:00|1786.69|1786.39|1788.12|1787.82|1788.17|1787.86|1786.54|1786.15|739
1660296300000|2022-08-12 09:25:00|1788.13|1787.83|1788.69|1788.39|1788.91|1788.59|1787.93|1787.59|638
1660296600000|2022-08-12 09:30:00|1788.65|1788.35|1787.64|1787.14|1788.87|1788.47|1787.36|1786.93|542
1660296900000|2022-08-12 09:35:00|1787.65|1787.15|1787.94|1787.44|1787.94|1787.6|1787.12|1786.74|511
1660297200000|2022-08-12 09:40:00|1787.93|1787.43|1787.2|1786.7|1787.93|1787.53|1786.97|1786.64|442
1660297500000|2022-08-12 09:45:00|1787.1|1786.8|1787.51|1787.21|1787.62|1787.25|1787.04|1786.67|581
1660297800000|2022-08-12 09:50:00|1787.6|1787.1|1787.91|1787.61|1788.01|1787.63|1787.21|1786.91|560
1660298100000|2022-08-12 09:55:00|1787.92|1787.62|1787.68|1787.38|1788.06|1787.74|1787.23|1786.88|438
1660298400000|2022-08-12 10:00:00|1787.71|1787.41|1787.76|1787.26|1788.01|1787.64|1787.41|1787.1|721
1660298700000|2022-08-12 10:05:00|1787.77|1787.27|1786.59|1786.29|1787.77|1787.37|1786.53|1786.07|533
1660299000000|2022-08-12 10:10:00|1786.58|1786.28|1786.38|1786.08|1786.97|1786.58|1786.1|1785.8|741
1660299300000|2022-08-12 10:15:00|1786.4|1786.1|1787.22|1786.92|1787.22|1786.92|1786.36|1785.97|678
1660299600000|2022-08-12 10:20:00|1787.23|1786.93|1787.65|1787.35|1787.82|1787.52|1786.78|1786.44|573
1660299900000|2022-08-12 10:25:00|1787.64|1787.34|1788.56|1788.26|1788.72|1788.39|1787.64|1787.34|473
1660300200000|2022-08-12 10:30:00|1788.55|1788.25|1787.68|1787.38|1788.61|1788.27|1787.61|1787.22|514
1660300500000|2022-08-12 10:35:00|1787.65|1787.35|1787.1|1786.8|1787.75|1787.39|1786.58|1786.23|669
1660300800000|2022-08-12 10:40:00|1787.09|1786.79|1786.77|1786.47|1787.59|1787.27|1786.77|1786.41|547
1660301100000|2022-08-12 10:45:00|1786.76|1786.46|1786.53|1786.23|1786.89|1786.59|1786.07|1785.74|604
1660301400000|2022-08-12 10:50:00|1786.51|1786.21|1787.26|1786.96|1787.87|1787.48|1786.38|1786.08|679
1660301700000|2022-08-12 10:55:00|1787.27|1786.97|1788.32|1788.02|1788.39|1788.04|1786.77|1786.47|650
1660302000000|2022-08-12 11:00:00|1788.33|1788.03|1788.02|1787.72|1788.55|1788.18|1787.7|1787.29|661
1660302300000|2022-08-12 11:05:00|1787.99|1787.69|1788.81|1788.51|1788.85|1788.55|1787.52|1787.22|789
1660302600000|2022-08-12 11:10:00|1788.82|1788.52|1789.41|1789.11|1789.78|1789.42|1788.53|1788.2|737
1660302900000|2022-08-12 11:15:00|1789.42|1789.12|1788.63|1788.13|1789.89|1789.51|1788.26|1787.87|780
1660303200000|2022-08-12 11:20:00|1788.6|1788.1|1787.33|1786.83|1788.6|1788.26|1785.34|1784.95|931
1660303500000|2022-08-12 11:25:00|1787.22|1786.92|1787.17|1786.87|1787.73|1787.35|1786.77|1786.47|846
1660303800000|2022-08-12 11:30:00|1787.14|1786.84|1786.99|1786.69|1787.97|1787.59|1786.82|1786.5|749
1660304100000|2022-08-12 11:35:00|1786.98|1786.68|1786.07|1785.77|1787.46|1787.07|1786.07|1785.77|736
1660304400000|2022-08-12 11:40:00|1786.05|1785.75|1785.31|1785.01|1786.42|1786.08|1785.21|1784.84|840
1660304700000|2022-08-12 11:45:00|1785.29|1784.99|1786.53|1786.23|1786.6|1786.3|1785.11|1784.73|748
1660305000000|2022-08-12 11:50:00|1786.57|1786.27|1786.71|1786.41|1786.98|1786.68|1785.57|1785.23|707
1660305300000|2022-08-12 11:55:00|1786.73|1786.43|1785.56|1785.26|1787.2|1786.9|1785.56|1785.26|724
1660305600000|2022-08-12 12:00:00|1785.53|1785.23|1786.68|1786.18|1787.17|1786.78|1785.22|1784.84|870
1660305900000|2022-08-12 12:05:00|1786.69|1786.19|1786.96|1786.66|1787.09|1786.71|1785.5|1785.15|955
1660306200000|2022-08-12 12:10:00|1786.97|1786.67|1788.88|1788.58|1789.28|1788.95|1786.96|1786.66|1047
1660306500000|2022-08-12 12:15:00|1788.91|1788.61|1789.86|1789.56|1790|1789.64|1788.39|1788.02|1011
1660306800000|2022-08-12 12:20:00|1789.85|1789.55|1791.58|1791.28|1792.77|1792.44|1789.74|1789.44|1331
1660307100000|2022-08-12 12:25:00|1791.57|1791.27|1790.8|1790.5|1791.82|1791.46|1790.06|1789.72|1126
1660307400000|2022-08-12 12:30:00|1790.82|1790.52|1790.59|1790.29|1792.04|1791.69|1790.42|1790.05|1153
1660307700000|2022-08-12 12:35:00|1790.58|1790.28|1791.98|1791.68|1792.07|1791.77|1789.92|1789.53|1092
1660308000000|2022-08-12 12:40:00|1791.99|1791.69|1790.99|1790.69|1792.25|1791.83|1790.81|1790.4|1250
1660308300000|2022-08-12 12:45:00|1791|1790.7|1792.01|1791.71|1792.15|1791.81|1790.96|1790.6|1154
1660308600000|2022-08-12 12:50:00|1792.04|1791.74|1793.28|1792.78|1793.28|1792.98|1791.83|1791.43|1069
1660308900000|2022-08-12 12:55:00|1793.18|1792.88|1793.63|1793.33|1794.47|1794.17|1792.54|1792.17|1138
1660309200000|2022-08-12 13:00:00|1793.69|1793.19|1794.82|1794.52|1795.18|1794.79|1793.6|1793.19|1335
1660309500000|2022-08-12 13:05:00|1794.83|1794.53|1793.85|1793.55|1795.92|1795.6|1793.82|1793.47|1116
1660309800000|2022-08-12 13:10:00|1793.86|1793.56|1793.97|1793.67|1794.19|1793.89|1792.74|1792.34|1144
1660310100000|2022-08-12 13:15:00|1793.84|1793.54|1794.64|1794.34|1794.72|1794.41|1793.35|1793|863
1660310400000|2022-08-12 13:20:00|1794.63|1794.33|1795.35|1795.05|1795.73|1795.34|1794.57|1794.21|1096
1660310700000|2022-08-12 13:25:00|1795.3|1795|1794.46|1794.16|1795.76|1795.37|1793.87|1793.56|1084
1660311000000|2022-08-12 13:30:00|1794.43|1794.13|1795.74|1795.24|1796.65|1796.33|1793.98|1793.6|1445
1660311300000|2022-08-12 13:35:00|1795.69|1795.39|1795.62|1795.32|1796.64|1796.23|1794.68|1794.24|1395
1660311600000|2022-08-12 13:40:00|1795.58|1795.28|1795.57|1795.27|1797.1|1796.7|1795.34|1794.99|1309
1660311900000|2022-08-12 13:45:00|1795.59|1795.29|1796.28|1795.98|1797.18|1796.81|1795.59|1795.29|1317
1660312200000|2022-08-12 13:50:00|1796.27|1795.97|1797.5|1797.2|1798.41|1798.01|1796.18|1795.79|1456
1660312500000|2022-08-12 13:55:00|1797.46|1797.16|1798.26|1797.76|1799.04|1798.66|1797.17|1796.71|1319
1660312800000|2022-08-12 14:00:00|1798.44|1797.94|1792.59|1792.29|1798.44|1797.94|1792.17|1791.74|1823
1660313100000|2022-08-12 14:05:00|1792.6|1792.3|1793.79|1793.49|1795.64|1795.29|1791.64|1791.34|1549
1660313400000|2022-08-12 14:10:00|1793.78|1793.48|1794.52|1794.22|1795.93|1795.63|1793.7|1793.33|1488
1660313700000|2022-08-12 14:15:00|1794.53|1794.23|1793.3|1792.8|1794.94|1794.6|1792.33|1792|1436
1660314000000|2022-08-12 14:20:00|1793.32|1792.82|1793.18|1792.88|1793.46|1793.09|1792.38|1791.99|1330
1660314300000|2022-08-12 14:25:00|1793.16|1792.86|1792.13|1791.83|1793.6|1793.24|1791.81|1791.47|1289
1660314600000|2022-08-12 14:30:00|1792.14|1791.84|1794.25|1793.75|1794.59|1794.19|1791.75|1791.41|1364
1660314900000|2022-08-12 14:35:00|1794.24|1793.74|1790.63|1790.33|1794.48|1794.08|1790.55|1790.2|1322
1660315200000|2022-08-12 14:40:00|1790.67|1790.37|1792.68|1792.38|1793.12|1792.77|1790.63|1790.27|1263
1660315500000|2022-08-12 14:45:00|1792.66|1792.36|1792.88|1792.58|1793|1792.69|1791.6|1791.1|1260
1660315800000|2022-08-12 14:50:00|1792.93|1792.63|1792.48|1792.18|1793.18|1792.8|1791.83|1791.46|1089
1660316100000|2022-08-12 14:55:00|1792.47|1792.17|1793.38|1793.08|1793.79|1793.41|1792.09|1791.72|1103
1660316400000|2022-08-12 15:00:00|1793.37|1793.07|1794.09|1793.79|1794.67|1794.34|1792.49|1792.18|1091
1660316700000|2022-08-12 15:05:00|1794.1|1793.8|1793.54|1793.24|1794.47|1794.14|1793.09|1792.79|997
1660317000000|2022-08-12 15:10:00|1793.55|1793.25|1794.62|1794.32|1795.11|1794.74|1793.27|1792.97|993
1660317300000|2022-08-12 15:15:00|1794.77|1794.27|1795.71|1795.41|1795.98|1795.68|1794.38|1794.06|1107
1660317600000|2022-08-12 15:20:00|1795.7|1795.4|1794.43|1794.13|1796.21|1795.91|1794.19|1793.85|981
1660317900000|2022-08-12 15:25:00|1794.44|1794.14|1795.6|1795.3|1795.68|1795.36|1794.19|1793.8|850
1660318200000|2022-08-12 15:30:00|1795.68|1795.38|1796.47|1795.97|1796.68|1796.31|1795.68|1795.38|868
1660318500000|2022-08-12 15:35:00|1796.48|1795.98|1797.15|1796.85|1797.83|1797.5|1796.43|1795.98|938
1660318800000|2022-08-12 15:40:00|1797.14|1796.84|1797.12|1796.62|1797.66|1797.26|1796.72|1796.42|850
1660319100000|2022-08-12 15:45:00|1797.13|1796.63|1796.8|1796.5|1797.86|1797.56|1796.76|1796.45|784
1660319400000|2022-08-12 15:50:00|1796.79|1796.49|1795.73|1795.43|1797|1796.62|1795.66|1795.26|848
1660319700000|2022-08-12 15:55:00|1795.65|1795.35|1795.15|1794.85|1796.43|1796.08|1795.1|1794.69|684
1660320000000|2022-08-12 16:00:00|1795.13|1794.83|1796.39|1795.89|1796.46|1796.08|1795.12|1794.72|699
1660320300000|2022-08-12 16:05:00|1796.41|1795.91|1796.31|1795.81|1796.51|1796.12|1795.64|1795.26|524
1660320600000|2022-08-12 16:10:00|1796.32|1795.82|1796.83|1796.33|1797.04|1796.66|1796.17|1795.79|674
1660320900000|2022-08-12 16:15:00|1796.68|1796.38|1797.51|1797.01|1797.71|1797.29|1796.68|1796.3|678
1660321200000|2022-08-12 16:20:00|1797.5|1797|1797.3|1796.8|1797.58|1797.21|1796.93|1796.6|603
1660321500000|2022-08-12 16:25:00|1797.31|1796.81|1797.52|1797.02|1797.52|1797.13|1797.07|1796.66|509
1660321800000|2022-08-12 16:30:00|1797.5|1797|1797.97|1797.47|1798.1|1797.7|1797.38|1796.99|598
1660322100000|2022-08-12 16:35:00|1797.98|1797.48|1798.3|1798|1798.88|1798.49|1797.57|1797.2|610
1660322400000|2022-08-12 16:40:00|1798.32|1798.02|1798.28|1797.98|1798.91|1798.53|1797.93|1797.54|737
1660322700000|2022-08-12 16:45:00|1798.32|1798.02|1797.8|1797.3|1798.44|1798.07|1797.48|1797.15|601
1660323000000|2022-08-12 16:50:00|1797.64|1797.34|1797.47|1796.97|1798.25|1797.87|1797.36|1796.96|595
1660323300000|2022-08-12 16:55:00|1797.48|1796.98|1797.34|1797.04|1797.67|1797.29|1796.99|1796.49|626
1660323600000|2022-08-12 17:00:00|1797.32|1797.02|1799.61|1799.31|1799.74|1799.4|1797.31|1796.94|739
1660323900000|2022-08-12 17:05:00|1799.63|1799.33|1801.16|1800.86|1801.54|1801.19|1799.62|1799.25|1044
1660324200000|2022-08-12 17:10:00|1801.15|1800.85|1801.82|1801.32|1802.04|1801.64|1800.71|1800.33|1090
1660324500000|2022-08-12 17:15:00|1801.83|1801.52|1800.61|1800.31|1802.16|1801.79|1800.14|1799.71|1108
1660324800000|2022-08-12 17:20:00|1800.6|1800.3|1799.95|1799.65|1800.8|1800.42|1799.49|1799.12|858
1660325100000|2022-08-12 17:25:00|1799.94|1799.64|1799.42|1799.12|1800.08|1799.67|1799.07|1798.7|846
1660325400000|2022-08-12 17:30:00|1799.41|1799.11|1799.04|1798.74|1799.74|1799.44|1798.51|1798.13|761
1660325700000|2022-08-12 17:35:00|1799.11|1798.81|1799.22|1798.72|1799.82|1799.45|1798.99|1798.56|647
1660326000000|2022-08-12 17:40:00|1799.01|1798.71|1799.49|1798.99|1799.54|1799.17|1798.86|1798.47|490
1660326300000|2022-08-12 17:45:00|1799.51|1799.01|1799.79|1799.29|1799.98|1799.58|1799.33|1798.95|484
1660326600000|2022-08-12 17:50:00|1799.78|1799.28|1799.69|1799.19|1800.38|1799.99|1799.62|1799.17|446
1660326900000|2022-08-12 17:55:00|1799.71|1799.21|1799.19|1798.89|1799.88|1799.39|1799.18|1798.88|489
1660327200000|2022-08-12 18:00:00|1799.21|1798.91|1798.81|1798.31|1799.44|1798.98|1798.32|1797.94|618
1660327500000|2022-08-12 18:05:00|1798.79|1798.29|1799.33|1798.83|1799.72|1799.31|1798.76|1798.29|578
1660327800000|2022-08-12 18:10:00|1799.37|1798.87|1800.16|1799.86|1800.3|1799.91|1799.27|1798.87|579
1660328100000|2022-08-12 18:15:00|1800.11|1799.81|1800.71|1800.21|1800.71|1800.27|1799.91|1799.61|471
1660328400000|2022-08-12 18:20:00|1800.72|1800.22|1800.79|1800.29|1801.15|1800.75|1800.46|1800.03|452
1660328700000|2022-08-12 18:25:00|1800.78|1800.28|1801.51|1801.01|1801.7|1801.29|1800.78|1800.28|490
1660329000000|2022-08-12 18:30:00|1801.5|1801|1801.43|1800.93|1801.72|1801.33|1801.21|1800.79|368
1660329300000|2022-08-12 18:35:00|1801.44|1800.94|1801.75|1801.25|1801.83|1801.41|1801.16|1800.7|367
1660329600000|2022-08-12 18:40:00|1801.69|1801.19|1801.94|1801.64|1802.12|1801.69|1801.6|1801.17|388
1660329900000|2022-08-12 18:45:00|1801.92|1801.62|1801.37|1801.07|1802.14|1801.76|1801.29|1800.88|367
1660330200000|2022-08-12 18:50:00|1801.35|1801.05|1801.29|1800.79|1801.5|1801.12|1800.81|1800.42|435
1660330500000|2022-08-12 18:55:00|1801.3|1800.8|1801.47|1801.17|1801.6|1801.21|1801|1800.6|497
1660330800000|2022-08-12 19:00:00|1801.48|1801.18|1799.92|1799.62|1801.89|1801.53|1799.9|1799.44|578
1660331100000|2022-08-12 19:05:00|1800.02|1799.52|1800.83|1800.53|1801.13|1800.73|1799.96|1799.51|448
1660331400000|2022-08-12 19:10:00|1800.82|1800.52|1801.07|1800.57|1801.34|1800.89|1800.37|1800.02|534
1660331700000|2022-08-12 19:15:00|1801.06|1800.56|1801.28|1800.98|1801.51|1801.11|1800.82|1800.4|393
1660332000000|2022-08-12 19:20:00|1801.27|1800.97|1800.75|1800.45|1801.41|1801.03|1800.64|1800.28|356
1660332300000|2022-08-12 19:25:00|1800.79|1800.49|1801.43|1800.93|1801.54|1801.13|1800.68|1800.29|282
1660332600000|2022-08-12 19:30:00|1801.29|1800.99|1801.96|1801.46|1801.96|1801.57|1801.03|1800.61|385
1660332900000|2022-08-12 19:35:00|1801.93|1801.43|1801.68|1801.18|1802.31|1801.92|1801.57|1801.07|441
1660333200000|2022-08-12 19:40:00|1801.7|1801.2|1802.3|1801.8|1802.42|1801.99|1801.6|1801.11|487
1660333500000|2022-08-12 19:45:00|1802.24|1801.74|1802.19|1801.69|1802.31|1801.84|1801.65|1801.19|457
1660333800000|2022-08-12 19:50:00|1802.22|1801.72|1802.3|1801.8|1802.34|1802.01|1801.94|1801.54|537
1660334100000|2022-08-12 19:55:00|1802.29|1801.79|1801.76|1801.26|1802.4|1801.99|1801.58|1801.18|634
1660334400000|2022-08-12 20:00:00|1801.79|1801.29|1801.17|1800.67|1801.79|1801.34|1800.88|1800.47|460
1660334700000|2022-08-12 20:05:00|1801.18|1800.68|1801.02|1800.52|1801.37|1800.92|1800.67|1800.26|289
1660335000000|2022-08-12 20:10:00|1801.04|1800.54|1800.84|1800.34|1801.19|1800.69|1800.74|1800.24|304
1660335300000|2022-08-12 20:15:00|1800.8|1800.3|1800.8|1800.3|1801|1800.5|1800.55|1800.05|225
1660335600000|2022-08-12 20:20:00|1800.81|1800.31|1800.8|1800.3|1800.97|1800.47|1800.54|1800.04|272
1660335900000|2022-08-12 20:25:00|1800.77|1800.27|1800.76|1800.26|1800.89|1800.39|1800.54|1800.04|236
1660336200000|2022-08-12 20:30:00|1800.77|1800.27|1800.83|1800.33|1800.91|1800.41|1800.64|1800.14|157
1660336500000|2022-08-12 20:35:00|1800.9|1800.4|1801.05|1800.55|1801.15|1800.65|1800.7|1800.2|172
1660336800000|2022-08-12 20:40:00|1801.06|1800.56|1801.24|1800.74|1801.47|1800.97|1800.93|1800.43|165
1660337100000|2022-08-12 20:45:00|1801.23|1800.73|1801.45|1800.95|1801.64|1801.14|1800.83|1800.33|251
1660337400000|2022-08-12 20:50:00|1801.49|1800.99|1802.31|1801.81|1802.31|1801.81|1801.28|1800.78|292
1660337700000|2022-08-12 20:55:00|1802.25|1801.75|1802.63|1802.13|1804.77|1802.79|1801.8|1799.77|385
1660514400000|2022-08-14 22:00:00|1802.66|1802.16|1801.95|1801.45|1803.33|1802.24|1801.73|1801.22|406
1660514700000|2022-08-14 22:05:00|1801.97|1801.47|1801.09|1800.59|1801.98|1801.61|1800.8|1800.3|427
1660515000000|2022-08-14 22:10:00|1801.12|1800.62|1801.56|1801.06|1802.19|1801.69|1800.68|1800.18|357
1660515300000|2022-08-14 22:15:00|1801.65|1801.15|1801.09|1800.59|1801.65|1801.15|1800.55|1800.05|389
1660515600000|2022-08-14 22:20:00|1800.86|1800.36|1801.05|1800.55|1801.35|1800.85|1800.73|1800.23|235
1660515900000|2022-08-14 22:25:00|1801.06|1800.56|1801.06|1800.56|1801.41|1800.91|1800.88|1800.38|212
1660516200000|2022-08-14 22:30:00|1801.05|1800.55|1800.75|1800.25|1801.05|1800.55|1800.61|1800.11|270
1660516500000|2022-08-14 22:35:00|1800.74|1800.24|1800.83|1800.33|1800.89|1800.39|1800.63|1800.13|247
1660516800000|2022-08-14 22:40:00|1800.84|1800.34|1800.69|1800.19|1801.05|1800.56|1800.46|1800.06|183
1660517100000|2022-08-14 22:45:00|1800.68|1800.18|1800.38|1799.88|1800.7|1800.25|1800.35|1799.88|191
1660517400000|2022-08-14 22:50:00|1800.24|1799.94|1800.2|1799.7|1800.41|1800|1799.98|1799.5|189
1660517700000|2022-08-14 22:55:00|1800.19|1799.69|1800.64|1800.14|1800.64|1800.2|1800.06|1799.56|166
1660518000000|2022-08-14 23:00:00|1800.61|1800.11|1800.13|1799.63|1800.61|1800.11|1799.92|1799.42|215
1660518300000|2022-08-14 23:05:00|1800.12|1799.62|1800.07|1799.57|1800.32|1799.82|1799.99|1799.49|187
1660518600000|2022-08-14 23:10:00|1800.1|1799.6|1800.07|1799.57|1800.26|1799.81|1799.89|1799.46|174
1660518900000|2022-08-14 23:15:00|1800.11|1799.61|1800.48|1799.98|1800.51|1800.1|1800.01|1799.58|166
1660519200000|2022-08-14 23:20:00|1800.45|1799.95|1800.04|1799.54|1800.85|1800.35|1799.8|1799.3|307
1660519500000|2022-08-14 23:25:00|1800.06|1799.56|1800.22|1799.72|1800.35|1799.92|1799.86|1799.46|202
1660519800000|2022-08-14 23:30:00|1800.2|1799.7|1800.4|1799.9|1800.83|1800.33|1800.13|1799.63|243
1660520100000|2022-08-14 23:35:00|1800.39|1799.89|1800.2|1799.7|1800.56|1800.06|1800.08|1799.67|126
1660520400000|2022-08-14 23:40:00|1800.21|1799.71|1800.1|1799.6|1800.31|1799.93|1799.95|1799.5|239
1660520700000|2022-08-14 23:45:00|1800.17|1799.67|1799.96|1799.46|1800.26|1799.79|1799.74|1799.24|299
1660521000000|2022-08-14 23:50:00|1799.92|1799.42|1799.68|1799.18|1800.26|1799.76|1799.68|1799.18|263
1660521300000|2022-08-14 23:55:00|1799.69|1799.19|1799.46|1798.96|1799.87|1799.47|1799.27|1798.8|382
1660521600000|2022-08-15 00:00:00|1799.39|1798.89|1799.17|1798.67|1799.72|1799.42|1799.15|1798.65|547
1660521900000|2022-08-15 00:05:00|1799.15|1798.65|1799.61|1799.11|1799.66|1799.17|1798.97|1798.54|468
1660522200000|2022-08-15 00:10:00|1799.58|1799.08|1799.26|1798.76|1799.74|1799.33|1799.09|1798.66|514
1660522500000|2022-08-15 00:15:00|1799.24|1798.74|1799.54|1799.04|1799.72|1799.27|1799.17|1798.67|371
1660522800000|2022-08-15 00:20:00|1799.57|1799.07|1799.28|1798.78|1799.64|1799.14|1799.07|1798.65|461
1660523100000|2022-08-15 00:25:00|1799.35|1798.85|1799.93|1799.43|1799.93|1799.43|1799.26|1798.76|391
1660523400000|2022-08-15 00:30:00|1799.89|1799.39|1800.74|1800.24|1800.86|1800.36|1799.47|1799.01|472
1660523700000|2022-08-15 00:35:00|1800.73|1800.23|1800.39|1799.89|1800.73|1800.23|1799.98|1799.56|400
1660524000000|2022-08-15 00:40:00|1800.37|1799.87|1799.85|1799.35|1800.41|1799.91|1799.76|1799.26|355
1660524300000|2022-08-15 00:45:00|1799.88|1799.38|1799.6|1799.1|1800.14|1799.64|1799.28|1798.84|378
1660524600000|2022-08-15 00:50:00|1799.61|1799.11|1801.14|1800.64|1801.2|1800.79|1799.59|1799.09|674
1660524900000|2022-08-15 00:55:00|1801.12|1800.62|1801.5|1801|1801.94|1801.44|1800.9|1800.4|658
1660525200000|2022-08-15 01:00:00|1801.56|1801.06|1800.34|1799.84|1802.04|1801.54|1800.03|1799.53|923
1660525500000|2022-08-15 01:05:00|1800.35|1799.85|1799.54|1799.04|1800.37|1799.87|1798.98|1798.48|832
1660525800000|2022-08-15 01:10:00|1799.57|1799.07|1798.68|1798.18|1799.71|1799.21|1798.64|1798.14|694
1660526100000|2022-08-15 01:15:00|1798.71|1798.21|1799.28|1798.78|1799.52|1799.07|1798.3|1797.8|621
1660526400000|2022-08-15 01:20:00|1799.29|1798.79|1798.15|1797.65|1799.39|1799.01|1797.72|1797.22|775
1660526700000|2022-08-15 01:25:00|1798.12|1797.62|1797.41|1796.91|1798.32|1797.82|1797.28|1796.87|641
1660527000000|2022-08-15 01:30:00|1797.43|1796.93|1797.45|1796.95|1797.99|1797.49|1797.25|1796.75|647
1660527300000|2022-08-15 01:35:00|1797.43|1796.93|1797.12|1796.62|1797.7|1797.2|1797.04|1796.54|526
1660527600000|2022-08-15 01:40:00|1797.13|1796.63|1798.32|1797.82|1798.33|1797.83|1797.13|1796.63|673
1660527900000|2022-08-15 01:45:00|1798.41|1797.91|1798.4|1798.1|1799|1798.55|1797.97|1797.47|630
1660528200000|2022-08-15 01:50:00|1798.32|1798.02|1798.73|1798.23|1798.81|1798.36|1798.12|1797.67|516
1660528500000|2022-08-15 01:55:00|1798.68|1798.18|1797.74|1797.24|1798.69|1798.19|1797.45|1796.95|479
1660528800000|2022-08-15 02:00:00|1797.76|1797.26|1796.82|1796.32|1797.76|1797.26|1796.7|1796.2|839
1660529100000|2022-08-15 02:05:00|1796.8|1796.3|1796.64|1796.14|1797.44|1796.94|1796.47|1795.97|778
1660529400000|2022-08-15 02:10:00|1796.61|1796.11|1796.45|1795.95|1797.01|1796.51|1796.29|1795.79|653
1660529700000|2022-08-15 02:15:00|1796.43|1795.93|1796.04|1795.54|1796.8|1796.3|1795.88|1795.44|508
1660530000000|2022-08-15 02:20:00|1796.03|1795.53|1796.34|1795.84|1796.46|1795.96|1795.75|1795.25|476
1660530300000|2022-08-15 02:25:00|1796.35|1795.85|1795.95|1795.45|1796.38|1795.88|1795.83|1795.35|348
1660530600000|2022-08-15 02:30:00|1795.96|1795.46|1795.38|1794.88|1796|1795.59|1795.25|1794.75|628
1660530900000|2022-08-15 02:35:00|1795.37|1794.87|1795.98|1795.48|1796.82|1796.32|1794.96|1794.55|748
1660531200000|2022-08-15 02:40:00|1795.97|1795.47|1796.23|1795.73|1796.59|1796.09|1795.55|1795.05|552
1660531500000|2022-08-15 02:45:00|1796.26|1795.76|1795.77|1795.27|1796.27|1795.77|1795.56|1795.15|356
1660531800000|2022-08-15 02:50:00|1795.81|1795.31|1796.01|1795.51|1796.12|1795.62|1795.42|1794.92|482
1660532100000|2022-08-15 02:55:00|1796.02|1795.52|1796.62|1796.12|1796.88|1796.38|1795.99|1795.49|551
1660532400000|2022-08-15 03:00:00|1796.6|1796.1|1796.51|1796.01|1796.76|1796.36|1796.5|1796|315
1660532700000|2022-08-15 03:05:00|1796.5|1796|1796.84|1796.34|1796.99|1796.49|1795.99|1795.54|456
1660533000000|2022-08-15 03:10:00|1796.89|1796.39|1796.68|1796.18|1797.19|1796.69|1796.64|1796.14|356
1660533300000|2022-08-15 03:15:00|1796.59|1796.09|1795.75|1795.25|1796.61|1796.11|1795.7|1795.2|428
1660533600000|2022-08-15 03:20:00|1795.79|1795.29|1795.69|1795.19|1795.96|1795.46|1795.35|1794.85|350
1660533900000|2022-08-15 03:25:00|1795.66|1795.16|1796.17|1795.67|1796.25|1795.75|1795.38|1794.88|538
1660534200000|2022-08-15 03:30:00|1796.12|1795.62|1795.83|1795.33|1796.38|1795.88|1795.71|1795.21|367
1660534500000|2022-08-15 03:35:00|1795.8|1795.3|1795.74|1795.24|1796|1795.5|1795.62|1795.18|208
1660534800000|2022-08-15 03:40:00|1795.75|1795.25|1795.05|1794.55|1795.86|1795.37|1794.29|1793.79|644
1660535100000|2022-08-15 03:45:00|1795.06|1794.56|1795.23|1794.73|1795.44|1795.04|1794.86|1794.46|354
1660535400000|2022-08-15 03:50:00|1795.24|1794.74|1795.69|1795.19|1795.85|1795.41|1795.18|1794.71|253
1660535700000|2022-08-15 03:55:00|1795.68|1795.18|1795.72|1795.22|1795.93|1795.43|1795.37|1794.92|331
1660536000000|2022-08-15 04:00:00|1795.71|1795.21|1795.12|1794.62|1795.78|1795.28|1795.05|1794.55|313
1660536300000|2022-08-15 04:05:00|1795.07|1794.57|1795.07|1794.57|1795.14|1794.74|1794.83|1794.35|306
1660536600000|2022-08-15 04:10:00|1795.09|1794.59|1794.6|1794.1|1795.1|1794.6|1794.43|1794|335
1660536900000|2022-08-15 04:15:00|1794.58|1794.08|1794.7|1794.2|1794.73|1794.32|1794.37|1793.94|239
1660537200000|2022-08-15 04:20:00|1794.69|1794.19|1794.6|1794.1|1794.7|1794.29|1794.37|1793.94|174
1660537500000|2022-08-15 04:25:00|1794.62|1794.12|1794.13|1793.63|1794.82|1794.43|1794.02|1793.61|263
1660537800000|2022-08-15 04:30:00|1794.14|1793.64|1794.72|1794.22|1794.88|1794.38|1794.14|1793.64|302
1660538100000|2022-08-15 04:35:00|1794.69|1794.19|1794.71|1794.21|1794.77|1794.27|1794.34|1793.89|299
1660538400000|2022-08-15 04:40:00|1794.72|1794.22|1794.19|1793.69|1794.72|1794.23|1793.87|1793.37|361
1660538700000|2022-08-15 04:45:00|1794.18|1793.68|1794.04|1793.54|1794.45|1793.95|1793.96|1793.46|215
1660539000000|2022-08-15 04:50:00|1793.99|1793.49|1794.4|1793.9|1794.4|1794.02|1793.94|1793.44|261
1660539300000|2022-08-15 04:55:00|1794.39|1793.89|1794.78|1794.28|1794.87|1794.37|1794.39|1793.89|315
1660539600000|2022-08-15 05:00:00|1794.79|1794.29|1794.6|1794.1|1795.07|1794.57|1794.41|1793.91|389
1660539900000|2022-08-15 05:05:00|1794.61|1794.11|1794.16|1793.66|1794.77|1794.27|1794.11|1793.61|311
1660540200000|2022-08-15 05:10:00|1794.17|1793.67|1794.25|1793.75|1794.39|1793.89|1793.87|1793.39|421
1660540500000|2022-08-15 05:15:00|1794.26|1793.76|1794.23|1793.73|1794.51|1794.01|1794.06|1793.56|289
1660540800000|2022-08-15 05:20:00|1794.22|1793.72|1792.6|1792.1|1794.3|1793.8|1792.55|1792.09|572
1660541100000|2022-08-15 05:25:00|1792.59|1792.09|1793.23|1792.73|1793.65|1793.15|1792.44|1791.94|576
1660541400000|2022-08-15 05:30:00|1793.22|1792.72|1792.86|1792.36|1793.36|1792.86|1792.77|1792.27|630
1660541700000|2022-08-15 05:35:00|1792.85|1792.35|1793.43|1792.93|1793.45|1792.95|1792.83|1792.33|517
1660542000000|2022-08-15 05:40:00|1793.42|1792.92|1793.44|1792.94|1793.55|1793.05|1793.18|1792.72|419
1660542300000|2022-08-15 05:45:00|1793.43|1792.93|1793.72|1793.22|1794.02|1793.52|1793.25|1792.84|563
1660542600000|2022-08-15 05:50:00|1793.7|1793.2|1792.86|1792.36|1793.7|1793.2|1792.73|1792.23|487
1660542900000|2022-08-15 05:55:00|1792.85|1792.35|1792.7|1792.2|1793.28|1792.78|1792.54|1792.1|619
1660543200000|2022-08-15 06:00:00|1792.69|1792.19|1793.2|1792.7|1793.33|1792.83|1792.47|1791.97|816
1660543500000|2022-08-15 06:05:00|1793.21|1792.71|1792.93|1792.43|1793.35|1792.85|1792.68|1792.21|721
1660543800000|2022-08-15 06:10:00|1792.9|1792.4|1792.33|1791.83|1792.91|1792.41|1791.94|1791.51|785
1660544100000|2022-08-15 06:15:00|1792.28|1791.78|1792.77|1792.47|1792.98|1792.57|1792.2|1791.7|662
1660544400000|2022-08-15 06:20:00|1792.76|1792.46|1792.13|1791.63|1793.12|1792.62|1792.09|1791.59|543
1660544700000|2022-08-15 06:25:00|1792.14|1791.64|1792.26|1791.76|1792.77|1792.27|1791.78|1791.28|791
1660545000000|2022-08-15 06:30:00|1792.21|1791.71|1792.14|1791.64|1792.65|1792.15|1791.8|1791.3|879
1660545300000|2022-08-15 06:35:00|1792.17|1791.67|1792.04|1791.74|1792.52|1792.16|1791.72|1791.33|784
1660545600000|2022-08-15 06:40:00|1791.98|1791.68|1792.27|1791.77|1792.55|1792.15|1791.78|1791.42|628
1660545900000|2022-08-15 06:45:00|1792.28|1791.78|1792.4|1791.9|1792.42|1792.06|1791.97|1791.59|601
1660546200000|2022-08-15 06:50:00|1792.34|1791.84|1792.39|1791.89|1792.69|1792.34|1792.03|1791.59|574
1660546500000|2022-08-15 06:55:00|1792.38|1791.88|1791.86|1791.56|1792.59|1792.2|1791.69|1791.35|680
1660546800000|2022-08-15 07:00:00|1791.87|1791.57|1792.03|1791.73|1792.3|1791.9|1791.31|1790.9|857
1660547100000|2022-08-15 07:05:00|1792.02|1791.72|1790.08|1789.78|1792.16|1791.76|1790.06|1789.68|894
1660547400000|2022-08-15 07:10:00|1790.04|1789.74|1790|1789.5|1790.74|1790.34|1789.66|1789.26|852
1660547700000|2022-08-15 07:15:00|1790.01|1789.51|1788.83|1788.33|1790.01|1789.6|1787.94|1787.55|1022
1660548000000|2022-08-15 07:20:00|1788.77|1788.47|1788.97|1788.67|1789.06|1788.69|1787.86|1787.48|1017
1660548300000|2022-08-15 07:25:00|1788.93|1788.63|1789.31|1789.01|1790.09|1789.73|1788.86|1788.51|824
1660548600000|2022-08-15 07:30:00|1789.3|1789|1789.39|1789.09|1789.87|1789.53|1788.96|1788.61|848
1660548900000|2022-08-15 07:35:00|1789.52|1789.02|1788.67|1788.37|1789.68|1789.3|1788.12|1787.67|809
1660549200000|2022-08-15 07:40:00|1788.56|1788.26|1788.34|1788.04|1788.77|1788.38|1787.91|1787.53|860
1660549500000|2022-08-15 07:45:00|1788.29|1787.99|1787.89|1787.39|1788.45|1788.12|1787.18|1786.81|879
1660549800000|2022-08-15 07:50:00|1787.87|1787.37|1786.96|1786.66|1787.87|1787.37|1786.38|1786|894
1660550100000|2022-08-15 07:55:00|1787.06|1786.56|1787.14|1786.84|1787.71|1787.31|1786.94|1786.55|866
1660550400000|2022-08-15 08:00:00|1787.25|1786.75|1787.37|1787.07|1788|1787.61|1787.01|1786.62|908
1660550700000|2022-08-15 08:05:00|1787.46|1787.16|1787.54|1787.24|1788.39|1788.03|1787.14|1786.73|699
1660551000000|2022-08-15 08:10:00|1787.56|1787.26|1787.98|1787.68|1788.08|1787.72|1787.31|1786.93|686
1660551300000|2022-08-15 08:15:00|1787.99|1787.69|1787.16|1786.86|1788.51|1788.07|1786.97|1786.59|731
1660551600000|2022-08-15 08:20:00|1787.17|1786.87|1786.48|1786.18|1787.32|1786.98|1786.37|1785.99|699
1660551900000|2022-08-15 08:25:00|1786.47|1786.17|1786.74|1786.44|1787.22|1786.83|1786.07|1785.72|777
1660552200000|2022-08-15 08:30:00|1786.73|1786.43|1786.91|1786.61|1787.44|1787.05|1786.28|1785.89|899
1660552500000|2022-08-15 08:35:00|1786.89|1786.59|1786.65|1786.15|1787.61|1787.31|1786.32|1785.93|692
1660552800000|2022-08-15 08:40:00|1786.69|1786.19|1786.64|1786.14|1786.98|1786.6|1786.06|1785.67|832
1660553100000|2022-08-15 08:45:00|1786.66|1786.16|1784.54|1784.04|1786.78|1786.39|1784.24|1783.85|1133
1660553400000|2022-08-15 08:50:00|1784.52|1784.02|1784.43|1784.13|1784.68|1784.28|1782.11|1781.7|1296
1660553700000|2022-08-15 08:55:00|1784.42|1784.12|1783.86|1783.36|1784.79|1784.36|1782.86|1782.47|972
1660554000000|2022-08-15 09:00:00|1783.75|1783.45|1783.54|1783.04|1784.03|1783.65|1783.3|1783|769
1660554300000|2022-08-15 09:05:00|1783.48|1783.18|1784.11|1783.81|1784.4|1784.03|1783.34|1782.99|841
1660554600000|2022-08-15 09:10:00|1784.13|1783.83|1784.31|1784.01|1784.55|1784.15|1783.62|1783.23|834
1660554900000|2022-08-15 09:15:00|1784.29|1783.99|1783.85|1783.55|1784.69|1784.38|1783.28|1782.88|981
1660555200000|2022-08-15 09:20:00|1783.88|1783.58|1782.86|1782.56|1783.97|1783.58|1782.54|1782.15|838
1660555500000|2022-08-15 09:25:00|1782.87|1782.57|1782.78|1782.48|1782.99|1782.64|1782.03|1781.67|998
1660555800000|2022-08-15 09:30:00|1782.79|1782.49|1781.67|1781.37|1782.91|1782.52|1780.42|1780.08|1019
1660556100000|2022-08-15 09:35:00|1781.68|1781.38|1781.72|1781.42|1781.82|1781.43|1781.05|1780.65|880
1660556400000|2022-08-15 09:40:00|1781.73|1781.43|1780.7|1780.2|1781.87|1781.57|1780.25|1779.95|866
1660556700000|2022-08-15 09:45:00|1780.66|1780.16|1780.13|1779.63|1780.84|1780.45|1779.94|1779.58|876
1660557000000|2022-08-15 09:50:00|1780.01|1779.71|1779.47|1779.17|1781.24|1780.85|1779.18|1778.8|847
1660557300000|2022-08-15 09:55:00|1779.48|1779.18|1779.79|1779.49|1780.27|1779.77|1778|1777.61|977
1660557600000|2022-08-15 10:00:00|1779.93|1779.43|1781.08|1780.58|1781.19|1780.82|1779.43|1779.13|1062
1660557900000|2022-08-15 10:05:00|1781.05|1780.55|1778.63|1778.33|1781.1|1780.73|1778.21|1777.81|893
1660558200000|2022-08-15 10:10:00|1778.54|1778.24|1777.51|1777.21|1778.74|1778.34|1775.78|1775.41|1005
1660558500000|2022-08-15 10:15:00|1777.49|1777.19|1777.14|1776.64|1777.91|1777.51|1776.85|1776.47|799
1660558800000|2022-08-15 10:20:00|1777.13|1776.63|1776.04|1775.54|1777.2|1776.73|1775.09|1774.73|1070
1660559100000|2022-08-15 10:25:00|1776.03|1775.53|1775.67|1775.37|1777.13|1776.74|1775.55|1775.23|875
1660559400000|2022-08-15 10:30:00|1775.66|1775.36|1776.37|1776.07|1776.73|1776.36|1775.45|1775.07|904
1660559700000|2022-08-15 10:35:00|1776.48|1775.98|1776.67|1776.37|1776.89|1776.58|1776.14|1775.75|753
1660560000000|2022-08-15 10:40:00|1776.69|1776.39|1776.67|1776.37|1776.95|1776.59|1776.07|1775.71|701
1660560300000|2022-08-15 10:45:00|1776.66|1776.36|1777.38|1777.08|1777.57|1777.16|1776.03|1775.65|777
1660560600000|2022-08-15 10:50:00|1777.37|1777.07|1778.4|1777.9|1778.71|1778.36|1777.37|1777|858
1660560900000|2022-08-15 10:55:00|1778.41|1777.91|1778.6|1778.3|1778.93|1778.56|1777.9|1777.5|627
1660561200000|2022-08-15 11:00:00|1778.59|1778.29|1778.11|1777.81|1778.61|1778.31|1777.18|1776.78|912
1660561500000|2022-08-15 11:05:00|1778.13|1777.83|1778.07|1777.77|1778.4|1778.04|1777.73|1777.43|623
1660561800000|2022-08-15 11:10:00|1778.16|1777.66|1777.48|1777.18|1778.16|1777.71|1776.93|1776.53|679
1660562100000|2022-08-15 11:15:00|1777.49|1777.19|1775.85|1775.55|1778.17|1777.81|1775.82|1775.52|785
1660562400000|2022-08-15 11:20:00|1775.83|1775.53|1776.27|1775.97|1777.16|1776.8|1775.8|1775.48|664
1660562700000|2022-08-15 11:25:00|1776.25|1775.95|1776.06|1775.76|1776.5|1776.12|1775.16|1774.86|731
1660563000000|2022-08-15 11:30:00|1776.07|1775.77|1774.15|1773.65|1776.07|1775.77|1773.84|1773.47|803
1660563300000|2022-08-15 11:35:00|1774.06|1773.76|1774.54|1774.24|1774.54|1774.24|1773.42|1773.02|1022
1660563600000|2022-08-15 11:40:00|1774.5|1774.2|1773.42|1772.92|1774.91|1774.6|1773.3|1772.92|811
1660563900000|2022-08-15 11:45:00|1773.43|1772.93|1774.95|1774.65|1775.98|1775.6|1773.19|1772.82|1091
1660564200000|2022-08-15 11:50:00|1774.94|1774.64|1775.63|1775.33|1776.2|1775.83|1774.18|1773.81|984
1660564500000|2022-08-15 11:55:00|1775.73|1775.23|1775.31|1775.01|1776.22|1775.85|1775.07|1774.68|981
1660564800000|2022-08-15 12:00:00|1775.29|1774.99|1775.27|1774.77|1775.39|1775.09|1773.51|1773.14|1155
1660565100000|2022-08-15 12:05:00|1775.24|1774.74|1774.07|1773.77|1775.24|1774.84|1773.89|1773.53|1007
1660565400000|2022-08-15 12:10:00|1774.14|1773.64|1775.96|1775.46|1775.96|1775.53|1773.91|1773.61|974
1660565700000|2022-08-15 12:15:00|1775.97|1775.47|1775.6|1775.3|1776.24|1775.94|1773.22|1772.92|1134
1660566000000|2022-08-15 12:20:00|1775.66|1775.36|1782.82|1782.52|1782.97|1782.67|1775.66|1775.36|1568
1660566300000|2022-08-15 12:25:00|1782.86|1782.56|1784.02|1783.52|1785.99|1785.49|1782.86|1782.51|1399
1660566600000|2022-08-15 12:30:00|1784.04|1783.54|1782.28|1781.78|1786.74|1786.24|1781.84|1781.36|1717
1660566900000|2022-08-15 12:35:00|1782.27|1781.77|1781.08|1780.78|1783|1782.5|1780.83|1780.41|1385
1660567200000|2022-08-15 12:40:00|1781.06|1780.76|1780.54|1780.24|1781.74|1781.44|1780.14|1779.64|1332
1660567500000|2022-08-15 12:45:00|1780.53|1780.23|1776.54|1776.24|1780.76|1780.36|1775.43|1774.93|1464
1660567800000|2022-08-15 12:50:00|1776.58|1776.28|1778.65|1778.15|1778.98|1778.61|1776.33|1775.84|1381
1660568100000|2022-08-15 12:55:00|1778.63|1778.13|1780.24|1779.94|1782.09|1781.73|1778.13|1777.7|1329
1660568400000|2022-08-15 13:00:00|1780.22|1779.92|1777.98|1777.68|1780.66|1780.27|1777.84|1777.42|1485
1660568700000|2022-08-15 13:05:00|1777.99|1777.69|1779.78|1779.48|1780.16|1779.8|1777.82|1777.44|1346
1660569000000|2022-08-15 13:10:00|1779.79|1779.49|1781.31|1781.01|1781.45|1781.08|1779.17|1778.84|1214
1660569300000|2022-08-15 13:15:00|1781.28|1780.98|1780.33|1779.83|1782.16|1781.84|1780.1|1779.71|1215
1660569600000|2022-08-15 13:20:00|1780.28|1779.78|1781.87|1781.57|1782.45|1782.03|1779.67|1779.34|1154
1660569900000|2022-08-15 13:25:00|1781.89|1781.59|1781.92|1781.42|1783.07|1782.66|1781.25|1780.89|1193
1660570200000|2022-08-15 13:30:00|1781.94|1781.44|1780.4|1780.1|1782.16|1781.66|1780.3|1779.99|1362
1660570500000|2022-08-15 13:35:00|1780.37|1780.07|1779.06|1778.76|1780.71|1780.32|1778.97|1778.63|1367
1660570800000|2022-08-15 13:40:00|1779.04|1778.74|1777.42|1777.12|1779.38|1779.01|1777.4|1776.96|1408
1660571100000|2022-08-15 13:45:00|1777.4|1777.1|1777.75|1777.45|1778.77|1778.38|1777.14|1776.64|1356
1660571400000|2022-08-15 13:50:00|1777.87|1777.57|1777.15|1776.85|1778.57|1778.21|1776.72|1776.31|1329
1660571700000|2022-08-15 13:55:00|1777.13|1776.83|1778.16|1777.66|1778.18|1777.76|1776.28|1775.89|1211
1660572000000|2022-08-15 14:00:00|1778.09|1777.79|1778.46|1777.96|1778.62|1778.26|1776.29|1775.99|1337
1660572300000|2022-08-15 14:05:00|1778.5|1778|1777.92|1777.62|1778.61|1778.22|1776.75|1776.44|1131
1660572600000|2022-08-15 14:10:00|1777.91|1777.61|1776.36|1776.06|1778.14|1777.8|1776.33|1775.95|1172
1660572900000|2022-08-15 14:15:00|1776.38|1776.08|1777.13|1776.83|1777.76|1777.36|1776.26|1775.87|1165
1660573200000|2022-08-15 14:20:00|1777.14|1776.84|1776.61|1776.11|1777.65|1777.26|1776.17|1775.8|1103
1660573500000|2022-08-15 14:25:00|1776.62|1776.12|1776.96|1776.46|1777.08|1776.73|1776.09|1775.76|1081
1660573800000|2022-08-15 14:30:00|1776.93|1776.43|1777.32|1777.02|1778.04|1777.65|1776.68|1776.31|1230
1660574100000|2022-08-15 14:35:00|1777.31|1777.01|1776.41|1776.11|1777.75|1777.29|1775.89|1775.57|1010
1660574400000|2022-08-15 14:40:00|1776.4|1776.1|1777.65|1777.35|1777.77|1777.39|1776.36|1775.98|978
1660574700000|2022-08-15 14:45:00|1777.66|1777.36|1779.02|1778.72|1779.48|1779.11|1777.66|1777.36|1229
1660575000000|2022-08-15 14:50:00|1779.01|1778.71|1778.42|1778.12|1779.52|1779.11|1778.31|1777.9|1022
1660575300000|2022-08-15 14:55:00|1778.41|1778.11|1779.31|1779.01|1779.63|1779.23|1778.24|1777.8|1004
1660575600000|2022-08-15 15:00:00|1779.41|1778.91|1779.06|1778.56|1780.24|1779.86|1778.92|1778.53|1083
1660575900000|2022-08-15 15:05:00|1778.99|1778.69|1778.13|1777.83|1779.49|1779.07|1777.81|1777.41|943
1660576200000|2022-08-15 15:10:00|1778.12|1777.82|1778.88|1778.58|1779.44|1779.08|1778.11|1777.71|915
1660576500000|2022-08-15 15:15:00|1778.96|1778.46|1779.78|1779.28|1779.97|1779.59|1778.56|1778.16|934
1660576800000|2022-08-15 15:20:00|1779.72|1779.42|1778.84|1778.54|1779.97|1779.58|1778.83|1778.42|893
1660577100000|2022-08-15 15:25:00|1778.89|1778.59|1779.94|1779.44|1780.25|1779.82|1778.8|1778.43|900
1660577400000|2022-08-15 15:30:00|1779.95|1779.45|1781.02|1780.52|1781.16|1780.83|1779.71|1779.33|923
1660577700000|2022-08-15 15:35:00|1780.99|1780.49|1781.49|1780.99|1781.66|1781.36|1780.77|1780.38|802
1660578000000|2022-08-15 15:40:00|1781.35|1781.05|1779.76|1779.46|1781.49|1781.08|1779.71|1779.38|775
1660578300000|2022-08-15 15:45:00|1779.78|1779.48|1780.02|1779.72|1780.48|1780.14|1779.55|1779.15|754
1660578600000|2022-08-15 15:50:00|1780.03|1779.73|1780.62|1780.12|1780.93|1780.57|1780.02|1779.62|821
1660578900000|2022-08-15 15:55:00|1780.47|1780.17|1781.01|1780.71|1781.07|1780.71|1780.2|1779.78|739
1660579200000|2022-08-15 16:00:00|1781.11|1780.81|1780.62|1780.12|1781.29|1780.9|1780.16|1779.81|910
1660579500000|2022-08-15 16:05:00|1780.63|1780.13|1779.62|1779.12|1780.89|1780.49|1779.53|1779.06|705
1660579800000|2022-08-15 16:10:00|1779.55|1779.05|1780.19|1779.89|1780.39|1780.01|1779.41|1779.04|688
1660580100000|2022-08-15 16:15:00|1780.29|1779.79|1779.4|1779.1|1780.61|1780.21|1779.4|1779|614
1660580400000|2022-08-15 16:20:00|1779.37|1779.07|1780.09|1779.79|1780.23|1779.87|1779.34|1778.94|594
1660580700000|2022-08-15 16:25:00|1780.19|1779.69|1779.86|1779.56|1780.36|1780.03|1779.6|1779.19|612
1660581000000|2022-08-15 16:30:00|1779.92|1779.62|1780.73|1780.43|1780.83|1780.47|1779.81|1779.44|658
1660581300000|2022-08-15 16:35:00|1780.74|1780.44|1780.63|1780.33|1781.04|1780.7|1780.42|1780.05|612
1660581600000|2022-08-15 16:40:00|1780.65|1780.35|1781.45|1781.15|1781.66|1781.26|1780.62|1780.24|533
1660581900000|2022-08-15 16:45:00|1781.46|1781.16|1781.45|1780.95|1782.05|1781.66|1781.36|1780.95|647
1660582200000|2022-08-15 16:50:00|1781.46|1780.96|1782.32|1782.02|1782.45|1782.12|1781.03|1780.63|643
1660582500000|2022-08-15 16:55:00|1782.37|1782.07|1782.95|1782.65|1783.29|1782.92|1782.31|1781.96|734
1660582800000|2022-08-15 17:00:00|1783.05|1782.55|1783.77|1783.27|1784.2|1783.87|1782.95|1782.55|843
1660583100000|2022-08-15 17:05:00|1783.79|1783.29|1783.95|1783.65|1784.35|1783.93|1783.56|1783.17|734
1660583400000|2022-08-15 17:10:00|1783.98|1783.68|1784.15|1783.85|1784.43|1784.06|1783.79|1783.4|649
1660583700000|2022-08-15 17:15:00|1784.17|1783.87|1783.13|1782.63|1784.33|1783.93|1782.94|1782.5|826
1660584000000|2022-08-15 17:20:00|1783.1|1782.6|1782.23|1781.93|1783.58|1783.28|1782.11|1781.72|842
1660584300000|2022-08-15 17:25:00|1782.19|1781.89|1782.99|1782.49|1783.42|1783.02|1782.1|1781.72|835
1660584600000|2022-08-15 17:30:00|1783|1782.7|1781.91|1781.61|1783.11|1782.77|1781.45|1781.15|629
1660584900000|2022-08-15 17:35:00|1781.9|1781.6|1781.61|1781.11|1782.36|1781.96|1781.52|1781.09|550
1660585200000|2022-08-15 17:40:00|1781.59|1781.09|1781.57|1781.27|1781.78|1781.39|1780.99|1780.59|614
1660585500000|2022-08-15 17:45:00|1781.56|1781.26|1781.11|1780.81|1782.08|1781.68|1781.03|1780.68|510
1660585800000|2022-08-15 17:50:00|1781.08|1780.78|1781.32|1781.02|1781.42|1781.04|1780.74|1780.44|535
1660586100000|2022-08-15 17:55:00|1781.42|1780.92|1780.47|1779.97|1781.55|1781.16|1780.33|1779.87|613
1660586400000|2022-08-15 18:00:00|1780.34|1779.84|1779.05|1778.75|1780.53|1780.07|1779|1778.62|640
1660586700000|2022-08-15 18:05:00|1779.06|1778.76|1778.08|1777.58|1779.49|1779.12|1777.97|1777.58|679
1660587000000|2022-08-15 18:10:00|1778.09|1777.59|1778.67|1778.17|1778.87|1778.53|1777.97|1777.57|611
1660587300000|2022-08-15 18:15:00|1778.69|1778.19|1777.99|1777.69|1778.7|1778.29|1777.8|1777.4|625
1660587600000|2022-08-15 18:20:00|1778.19|1777.7|1778.56|1778.06|1778.81|1778.46|1777.82|1777.4|517
1660587900000|2022-08-15 18:25:00|1778.55|1778.05|1779.31|1778.81|1779.43|1779.06|1778.33|1777.96|616
1660588200000|2022-08-15 18:30:00|1779.29|1778.79|1778.44|1777.94|1779.56|1779.17|1778.32|1777.92|465
1660588500000|2022-08-15 18:35:00|1778.42|1777.92|1777.95|1777.65|1778.59|1778.21|1777.68|1777.34|485
1660588800000|2022-08-15 18:40:00|1777.96|1777.66|1778.15|1777.85|1778.39|1777.94|1777.64|1777.25|504
1660589100000|2022-08-15 18:45:00|1778.13|1777.83|1778.93|1778.43|1779.34|1778.93|1778|1777.56|560
1660589400000|2022-08-15 18:50:00|1778.91|1778.41|1778.26|1777.96|1778.96|1778.5|1778.12|1777.74|571
1660589700000|2022-08-15 18:55:00|1778.24|1777.94|1779.02|1778.52|1779.18|1778.8|1778.24|1777.87|722
1660590000000|2022-08-15 19:00:00|1779.01|1778.51|1779.89|1779.39|1779.91|1779.46|1778.83|1778.35|415
1660590300000|2022-08-15 19:05:00|1779.88|1779.38|1779.14|1778.64|1779.88|1779.38|1779.02|1778.6|397
1660590600000|2022-08-15 19:10:00|1779.13|1778.63|1779.43|1779.13|1779.63|1779.22|1778.84|1778.42|429
1660590900000|2022-08-15 19:15:00|1779.53|1779.03|1779.25|1778.95|1779.93|1779.54|1779.24|1778.81|429
1660591200000|2022-08-15 19:20:00|1779.27|1778.97|1780.54|1780.04|1780.56|1780.13|1778.98|1778.58|667
1660591500000|2022-08-15 19:25:00|1780.55|1780.05|1780.7|1780.2|1780.81|1780.45|1780.32|1779.94|546
1660591800000|2022-08-15 19:30:00|1780.69|1780.19|1780.98|1780.68|1781.1|1780.71|1780.61|1780.18|531
1660592100000|2022-08-15 19:35:00|1780.95|1780.65|1780.61|1780.11|1781.14|1780.75|1780.23|1779.81|610
1660592400000|2022-08-15 19:40:00|1780.64|1780.14|1780.14|1779.64|1780.7|1780.29|1779.9|1779.53|507
1660592700000|2022-08-15 19:45:00|1780.12|1779.62|1779.59|1779.09|1780.21|1779.81|1779.3|1778.91|638
1660593000000|2022-08-15 19:50:00|1779.57|1779.07|1779.37|1778.87|1779.62|1779.25|1778.85|1778.48|805
1660593300000|2022-08-15 19:55:00|1779.21|1778.91|1779.28|1778.78|1779.77|1779.39|1778.64|1778.27|799
1660593600000|2022-08-15 20:00:00|1779.19|1778.69|1780.61|1780.11|1780.76|1780.35|1779.1|1778.68|610
1660593900000|2022-08-15 20:05:00|1780.62|1780.12|1779.98|1779.48|1780.71|1780.33|1779.81|1779.38|357
1660594200000|2022-08-15 20:10:00|1779.94|1779.44|1779.9|1779.6|1780.26|1779.87|1779.81|1779.41|397
1660594500000|2022-08-15 20:15:00|1780|1779.5|1779.7|1779.2|1780.01|1779.61|1779.33|1778.93|329
1660594800000|2022-08-15 20:20:00|1779.71|1779.21|1779.43|1778.93|1779.9|1779.49|1779.36|1778.89|262
1660595100000|2022-08-15 20:25:00|1779.42|1778.92|1779.35|1779.05|1779.56|1779.15|1779.27|1778.86|259
1660595400000|2022-08-15 20:30:00|1779.37|1779.07|1779.24|1778.74|1779.62|1779.12|1779.15|1778.74|290
1660595700000|2022-08-15 20:35:00|1779.23|1778.73|1779.37|1778.87|1779.43|1779.03|1779.05|1778.62|279
1660596000000|2022-08-15 20:40:00|1779.35|1778.85|1779.31|1778.81|1779.45|1779.01|1779.06|1778.66|250
1660596300000|2022-08-15 20:45:00|1779.32|1778.82|1779.29|1778.79|1779.51|1779.09|1779.16|1778.76|219
1660596600000|2022-08-15 20:50:00|1779.28|1778.78|1779.1|1778.6|1779.38|1778.92|1778.82|1778.37|312
1660596900000|2022-08-15 20:55:00|1779.09|1778.59|1780.02|1779.52|1780.36|1779.86|1779.08|1778.59|447
1660600800000|2022-08-15 22:00:00|1779.86|1779.36|1779.78|1779.28|1780.45|1779.95|1779.61|1779.11|308
1660601100000|2022-08-15 22:05:00|1779.8|1779.3|1779.51|1779.01|1779.8|1779.3|1779.22|1778.72|262
1660601400000|2022-08-15 22:10:00|1779.52|1779.02|1779.33|1778.83|1779.62|1779.12|1779.32|1778.82|150
1660601700000|2022-08-15 22:15:00|1779.32|1778.82|1779.65|1779.15|1779.97|1779.47|1779.24|1778.74|239
1660602000000|2022-08-15 22:20:00|1779.67|1779.17|1779.78|1779.28|1779.88|1779.38|1779.48|1778.98|220
1660602300000|2022-08-15 22:25:00|1779.77|1779.27|1779.66|1779.16|1779.78|1779.28|1779.41|1778.97|263
1660602600000|2022-08-15 22:30:00|1779.65|1779.15|1779.41|1778.91|1779.67|1779.18|1779.21|1778.71|307
1660602900000|2022-08-15 22:35:00|1779.44|1778.94|1779.18|1778.68|1779.58|1779.08|1779.06|1778.56|349
1660603200000|2022-08-15 22:40:00|1779.19|1778.69|1779.18|1778.68|1779.38|1778.88|1778.99|1778.49|246
1660603500000|2022-08-15 22:45:00|1779.12|1778.62|1779|1778.5|1779.19|1778.69|1778.87|1778.37|174
1660603800000|2022-08-15 22:50:00|1779.01|1778.51|1779.19|1778.69|1779.27|1778.8|1779|1778.5|166
1660604100000|2022-08-15 22:55:00|1779.2|1778.7|1778.64|1778.34|1779.2|1778.7|1778.64|1778.17|130
1660604400000|2022-08-15 23:00:00|1778.63|1778.33|1778.82|1778.32|1779.07|1778.57|1778.55|1778.11|256
1660604700000|2022-08-15 23:05:00|1778.83|1778.33|1779.63|1779.13|1779.78|1779.29|1778.55|1778.05|389
1660605000000|2022-08-15 23:10:00|1779.59|1779.09|1779.45|1778.95|1779.68|1779.18|1779.06|1778.59|249
1660605300000|2022-08-15 23:15:00|1779.44|1778.94|1779.15|1778.65|1779.87|1779.4|1779.02|1778.63|257
1660605600000|2022-08-15 23:20:00|1779.17|1778.67|1779.01|1778.51|1779.26|1778.87|1778.74|1778.35|386
1660605900000|2022-08-15 23:25:00|1778.99|1778.49|1779.57|1779.27|1779.75|1779.28|1778.87|1778.48|203
1660606200000|2022-08-15 23:30:00|1779.56|1779.26|1779.53|1779.03|1779.81|1779.37|1779.36|1778.94|265
1660606500000|2022-08-15 23:35:00|1779.54|1779.04|1779.72|1779.22|1779.82|1779.32|1779.3|1778.92|218
1660606800000|2022-08-15 23:40:00|1779.67|1779.17|1778.6|1778.1|1779.72|1779.22|1778.22|1777.79|405
1660607100000|2022-08-15 23:45:00|1778.59|1778.09|1778.79|1778.29|1778.87|1778.37|1778.15|1777.65|306
1660607400000|2022-08-15 23:50:00|1778.76|1778.26|1778.96|1778.46|1779.01|1778.61|1778.63|1778.22|253
1660607700000|2022-08-15 23:55:00|1779.02|1778.52|1778.89|1778.39|1779.02|1778.52|1778.58|1778.18|172
1660608000000|2022-08-16 00:00:00|1778.88|1778.38|1778.52|1778.02|1779.07|1778.65|1778.18|1777.69|453
1660608300000|2022-08-16 00:05:00|1778.5|1778|1778.67|1778.17|1778.83|1778.33|1778.15|1777.65|415
1660608600000|2022-08-16 00:10:00|1778.66|1778.16|1779.05|1778.55|1779.1|1778.6|1778.55|1778.05|296
1660608900000|2022-08-16 00:15:00|1779.07|1778.57|1779.07|1778.57|1779.27|1778.77|1778.7|1778.2|419
1660609200000|2022-08-16 00:20:00|1779.09|1778.59|1779.13|1778.63|1779.2|1778.73|1778.49|1778.01|462
1660609500000|2022-08-16 00:25:00|1779.12|1778.62|1778.57|1778.07|1779.15|1778.69|1778.3|1777.92|374
1660609800000|2022-08-16 00:30:00|1778.56|1778.06|1779.55|1779.05|1779.81|1779.33|1778.56|1778.06|468
1660610100000|2022-08-16 00:35:00|1779.57|1779.07|1779.11|1778.81|1780.01|1779.51|1778.83|1778.48|531
1660610400000|2022-08-16 00:40:00|1779.1|1778.8|1779.2|1778.7|1779.41|1779.02|1779.02|1778.58|406
1660610700000|2022-08-16 00:45:00|1779.19|1778.69|1778.9|1778.4|1779.27|1778.89|1778.7|1778.2|406
1660611000000|2022-08-16 00:50:00|1778.89|1778.39|1778.25|1777.75|1779.35|1778.94|1778.1|1777.6|503
1660611300000|2022-08-16 00:55:00|1778.27|1777.77|1778.02|1777.52|1778.43|1777.94|1777.77|1777.33|499
1660611600000|2022-08-16 01:00:00|1778.01|1777.51|1778.05|1777.55|1778.73|1778.23|1777.37|1777.03|750
1660611900000|2022-08-16 01:05:00|1778.11|1777.61|1777.81|1777.31|1778.11|1777.61|1777.25|1776.87|670
1660612200000|2022-08-16 01:10:00|1777.79|1777.29|1777.89|1777.39|1777.91|1777.41|1777.33|1776.92|619
1660612500000|2022-08-16 01:15:00|1777.92|1777.42|1777.57|1777.07|1778.3|1777.8|1777.45|1776.95|701
1660612800000|2022-08-16 01:20:00|1777.53|1777.03|1777.24|1776.74|1777.57|1777.07|1777.13|1776.63|611
1660613100000|2022-08-16 01:25:00|1777.23|1776.73|1777.42|1776.92|1777.56|1777.06|1777.19|1776.69|409
1660613400000|2022-08-16 01:30:00|1777.41|1776.91|1778.81|1778.31|1779.02|1778.52|1777.23|1776.73|750
1660613700000|2022-08-16 01:35:00|1778.88|1778.38|1779.95|1779.45|1779.95|1779.55|1778.28|1777.88|884
1660614000000|2022-08-16 01:40:00|1779.9|1779.4|1780.24|1779.74|1780.95|1780.45|1779.45|1779.01|857
1660614300000|2022-08-16 01:45:00|1780.23|1779.73|1779.09|1778.59|1780.52|1780.02|1778.95|1778.45|659
1660614600000|2022-08-16 01:50:00|1779.07|1778.57|1778.94|1778.44|1779.33|1778.83|1778.63|1778.24|562
1660614900000|2022-08-16 01:55:00|1778.91|1778.41|1779.8|1779.3|1779.87|1779.37|1778.79|1778.38|537
1660615200000|2022-08-16 02:00:00|1779.78|1779.28|1781.14|1780.64|1781.25|1780.8|1779.68|1779.18|574
1660615500000|2022-08-16 02:05:00|1781.16|1780.66|1782.01|1781.51|1782.4|1781.9|1781.04|1780.59|530
1660615800000|2022-08-16 02:10:00|1782|1781.5|1782.59|1782.09|1782.8|1782.3|1781.97|1781.47|564
1660616100000|2022-08-16 02:15:00|1782.58|1782.08|1782.06|1781.56|1782.8|1782.4|1781.97|1781.47|448
1660616400000|2022-08-16 02:20:00|1782.07|1781.57|1782.54|1782.04|1782.91|1782.41|1781.92|1781.42|460
1660616700000|2022-08-16 02:25:00|1782.52|1782.02|1781.75|1781.25|1782.52|1782.02|1781.54|1781.04|402
1660617000000|2022-08-16 02:30:00|1781.74|1781.24|1781.64|1781.14|1782.19|1781.75|1781.57|1781.11|552
1660617300000|2022-08-16 02:35:00|1781.66|1781.16|1781.94|1781.44|1781.95|1781.45|1781.55|1781.05|380
1660617600000|2022-08-16 02:40:00|1781.95|1781.45|1782|1781.5|1782.17|1781.67|1781.52|1781.02|351
1660617900000|2022-08-16 02:45:00|1782.04|1781.54|1781.44|1780.94|1782.09|1781.59|1781.34|1780.84|389
1660618200000|2022-08-16 02:50:00|1781.45|1780.95|1781.84|1781.34|1781.85|1781.36|1781.29|1780.86|322
1660618500000|2022-08-16 02:55:00|1781.83|1781.33|1782.72|1782.42|1782.75|1782.45|1781.79|1781.29|404
1660618800000|2022-08-16 03:00:00|1782.73|1782.43|1783|1782.5|1783.42|1782.92|1782.31|1781.81|563
1660619100000|2022-08-16 03:05:00|1782.94|1782.44|1782.44|1781.94|1783.03|1782.54|1782.34|1781.93|416
1660619400000|2022-08-16 03:10:00|1782.46|1781.96|1782.34|1781.84|1782.7|1782.2|1782.15|1781.73|348
1660619700000|2022-08-16 03:15:00|1782.36|1781.86|1782.27|1781.77|1782.71|1782.28|1782.19|1781.69|355
1660620000000|2022-08-16 03:20:00|1782.25|1781.75|1782.16|1781.66|1782.32|1781.91|1781.89|1781.39|318
1660620300000|2022-08-16 03:25:00|1782.15|1781.65|1782.24|1781.74|1782.43|1781.93|1781.92|1781.45|268
1660620600000|2022-08-16 03:30:00|1782.25|1781.75|1782.81|1782.31|1782.85|1782.35|1782.13|1781.63|303
1660620900000|2022-08-16 03:35:00|1782.82|1782.32|1782.29|1781.79|1782.9|1782.4|1782.15|1781.73|260
1660621200000|2022-08-16 03:40:00|1782.31|1781.81|1782.28|1781.78|1782.86|1782.44|1782.15|1781.65|261
1660621500000|2022-08-16 03:45:00|1782.27|1781.77|1782|1781.5|1782.46|1781.96|1781.88|1781.47|244
1660621800000|2022-08-16 03:50:00|1782.01|1781.51|1782|1781.5|1782.19|1781.69|1781.68|1781.3|244
1660622100000|2022-08-16 03:55:00|1781.97|1781.47|1781.61|1781.11|1782.04|1781.55|1781.47|1781.08|275
1660622400000|2022-08-16 04:00:00|1781.6|1781.1|1781.67|1781.17|1781.85|1781.42|1781.48|1781.08|272
1660622700000|2022-08-16 04:05:00|1781.66|1781.16|1781.7|1781.2|1781.79|1781.29|1781.45|1781.04|172
1660623000000|2022-08-16 04:10:00|1781.71|1781.21|1781.52|1781.02|1781.79|1781.29|1781.49|1780.99|222
1660623300000|2022-08-16 04:15:00|1781.55|1781.05|1781.29|1780.79|1781.61|1781.11|1781.21|1780.71|244
1660623600000|2022-08-16 04:20:00|1781.27|1780.77|1781.15|1780.85|1781.5|1781|1781.05|1780.55|195
1660623900000|2022-08-16 04:25:00|1781.14|1780.84|1781.45|1780.95|1781.48|1780.98|1781.14|1780.71|201
1660624200000|2022-08-16 04:30:00|1781.47|1780.97|1781.13|1780.63|1781.59|1781.09|1781.05|1780.55|169
1660624500000|2022-08-16 04:35:00|1781.14|1780.64|1781.8|1781.3|1781.81|1781.31|1781.14|1780.64|211
1660624800000|2022-08-16 04:40:00|1781.77|1781.27|1781.94|1781.44|1781.98|1781.48|1781.51|1781.01|237
1660625100000|2022-08-16 04:45:00|1781.9|1781.4|1782.06|1781.56|1782.29|1781.79|1781.7|1781.2|300
1660625400000|2022-08-16 04:50:00|1782.12|1781.62|1782.2|1781.7|1782.38|1781.88|1782.1|1781.6|229
1660625700000|2022-08-16 04:55:00|1782.21|1781.71|1782.33|1781.83|1782.42|1781.92|1782.16|1781.66|269
1660626000000|2022-08-16 05:00:00|1782.32|1781.82|1781.58|1781.08|1782.4|1781.91|1781.54|1781.04|270
1660626300000|2022-08-16 05:05:00|1781.59|1781.09|1781.67|1781.17|1781.74|1781.34|1781.22|1780.81|311
1660626600000|2022-08-16 05:10:00|1781.66|1781.16|1781.12|1780.62|1781.66|1781.19|1780.93|1780.5|368
1660626900000|2022-08-16 05:15:00|1781.14|1780.64|1780.78|1780.48|1781.14|1780.7|1780.7|1780.2|351
1660627200000|2022-08-16 05:20:00|1780.88|1780.38|1781.35|1780.85|1781.56|1781.06|1780.78|1780.38|284
1660627500000|2022-08-16 05:25:00|1781.37|1780.87|1781.18|1780.68|1781.61|1781.11|1781.11|1780.61|283
1660627800000|2022-08-16 05:30:00|1781.21|1780.71|1781.37|1780.87|1781.71|1781.21|1780.8|1780.3|584
1660628100000|2022-08-16 05:35:00|1781.36|1780.86|1781.24|1780.74|1781.49|1780.99|1780.79|1780.29|405
1660628400000|2022-08-16 05:40:00|1781.28|1780.78|1781.33|1780.83|1781.65|1781.15|1781.13|1780.63|332
1660628700000|2022-08-16 05:45:00|1781.19|1780.89|1782.25|1781.75|1782.26|1781.76|1781.14|1780.74|349
1660629000000|2022-08-16 05:50:00|1782.29|1781.79|1782.35|1781.85|1782.45|1781.95|1782.05|1781.61|384
1660629300000|2022-08-16 05:55:00|1782.44|1781.94|1781.97|1781.47|1782.44|1781.94|1781.75|1781.35|317
1660629600000|2022-08-16 06:00:00|1781.86|1781.56|1781.85|1781.35|1782|1781.56|1780.98|1780.48|674
1660629900000|2022-08-16 06:05:00|1781.9|1781.4|1782.28|1781.78|1782.36|1781.86|1781.58|1781.08|543
1660630200000|2022-08-16 06:10:00|1782.25|1781.75|1782.03|1781.53|1782.32|1781.91|1781.81|1781.32|630
1660630500000|2022-08-16 06:15:00|1782.07|1781.57|1781.57|1781.07|1782.18|1781.77|1781.24|1780.84|598
1660630800000|2022-08-16 06:20:00|1781.53|1781.03|1780.26|1779.76|1781.54|1781.04|1780.1|1779.71|687
1660631100000|2022-08-16 06:25:00|1780.28|1779.78|1780.65|1780.15|1781.09|1780.75|1779.86|1779.46|693
1660631400000|2022-08-16 06:30:00|1780.64|1780.14|1780.37|1779.87|1781.17|1780.85|1780.06|1779.67|717
1660631700000|2022-08-16 06:35:00|1780.36|1779.86|1780.88|1780.38|1780.92|1780.51|1780.12|1779.71|681
1660632000000|2022-08-16 06:40:00|1780.89|1780.39|1780.43|1780.13|1780.95|1780.55|1780.24|1779.86|626
1660632300000|2022-08-16 06:45:00|1780.53|1780.03|1780.22|1779.72|1781.13|1780.73|1779.91|1779.54|719
1660632600000|2022-08-16 06:50:00|1780.21|1779.71|1780.28|1779.98|1780.59|1780.2|1779.98|1779.64|790
1660632900000|2022-08-16 06:55:00|1780.25|1779.95|1780.77|1780.47|1781.42|1781.07|1780.18|1779.84|819
1660633200000|2022-08-16 07:00:00|1780.76|1780.46|1779.54|1779.04|1781.02|1780.68|1779.14|1778.77|938
1660633500000|2022-08-16 07:05:00|1779.46|1779.16|1778.84|1778.54|1779.87|1779.52|1778.66|1778.33|944
1660633800000|2022-08-16 07:10:00|1778.86|1778.56|1779.38|1779.08|1779.6|1779.24|1778.5|1778.12|887
1660634100000|2022-08-16 07:15:00|1779.39|1779.09|1778.35|1778.05|1779.39|1779.09|1778.27|1777.95|768
1660634400000|2022-08-16 07:20:00|1778.41|1778.11|1778.49|1777.99|1779.1|1778.72|1777.75|1777.38|914
1660634700000|2022-08-16 07:25:00|1778.38|1778.08|1777.99|1777.69|1778.43|1778.09|1777.38|1777.07|740
1660635000000|2022-08-16 07:30:00|1777.97|1777.67|1777.93|1777.63|1778.52|1778.19|1777.7|1777.34|839
1660635300000|2022-08-16 07:35:00|1777.92|1777.62|1777.89|1777.59|1778.13|1777.72|1777.31|1776.99|792
1660635600000|2022-08-16 07:40:00|1777.91|1777.61|1777.15|1776.85|1778.05|1777.67|1777.15|1776.81|728
1660635900000|2022-08-16 07:45:00|1777.19|1776.89|1778.98|1778.68|1779.12|1778.77|1777.17|1776.77|843
1660636200000|2022-08-16 07:50:00|1778.97|1778.67|1778.2|1777.9|1779.05|1778.69|1777.82|1777.44|647
1660636500000|2022-08-16 07:55:00|1778.22|1777.92|1776.17|1775.87|1778.46|1778.1|1776.17|1775.84|892
1660636800000|2022-08-16 08:00:00|1776.27|1775.77|1775.29|1774.79|1776.29|1775.89|1774.61|1774.25|1015
1660637100000|2022-08-16 08:05:00|1775.3|1774.8|1775.32|1775.02|1776.25|1775.89|1775.08|1774.72|804
1660637400000|2022-08-16 08:10:00|1775.31|1775.01|1775.09|1774.79|1775.37|1775.06|1774.13|1773.83|935
1660637700000|2022-08-16 08:15:00|1775.08|1774.78|1774.61|1774.31|1775.24|1774.91|1774.24|1773.85|833
1660638000000|2022-08-16 08:20:00|1774.62|1774.32|1775.76|1775.46|1775.85|1775.55|1774.35|1773.99|711
1660638300000|2022-08-16 08:25:00|1775.73|1775.43|1775.38|1775.08|1776.53|1776.12|1775.26|1774.83|900
1660638600000|2022-08-16 08:30:00|1775.36|1775.06|1774.92|1774.62|1776.75|1776.31|1774.38|1774.01|984
1660638900000|2022-08-16 08:35:00|1774.91|1774.61|1776.42|1775.92|1776.45|1776.07|1774.76|1774.4|876
1660639200000|2022-08-16 08:40:00|1776.35|1776.05|1775.61|1775.31|1777.29|1776.93|1775.57|1775.18|827
1660639500000|2022-08-16 08:45:00|1775.62|1775.32|1775.71|1775.41|1775.89|1775.55|1775.21|1774.86|672
1660639800000|2022-08-16 08:50:00|1775.69|1775.39|1775.45|1774.95|1775.96|1775.5|1775.01|1774.63|676
1660640100000|2022-08-16 08:55:00|1775.35|1775.05|1775.77|1775.27|1775.81|1775.43|1775.04|1774.62|825
1660640400000|2022-08-16 09:00:00|1775.78|1775.28|1776.48|1776.18|1776.78|1776.41|1775.52|1775.12|833
1660640700000|2022-08-16 09:05:00|1776.45|1776.15|1775.57|1775.07|1776.58|1776.22|1775.22|1774.83|782
1660641000000|2022-08-16 09:10:00|1775.56|1775.06|1775.65|1775.15|1775.84|1775.43|1775.18|1774.8|722
1660641300000|2022-08-16 09:15:00|1775.56|1775.26|1777.06|1776.76|1777.42|1777.04|1775.16|1774.77|847
1660641600000|2022-08-16 09:20:00|1777.12|1776.82|1776.63|1776.13|1777.28|1776.89|1776.44|1776.04|750
1660641900000|2022-08-16 09:25:00|1776.51|1776.21|1775.5|1775.2|1776.83|1776.41|1775.5|1775.1|747
1660642200000|2022-08-16 09:30:00|1775.48|1775.18|1775.82|1775.32|1776.44|1776.14|1775.4|1775.01|781
1660642500000|2022-08-16 09:35:00|1775.77|1775.27|1776.36|1775.86|1776.42|1776.04|1775.58|1775.17|717
1660642800000|2022-08-16 09:40:00|1776.37|1775.87|1775.99|1775.69|1776.68|1776.35|1775.69|1775.27|669
1660643100000|2022-08-16 09:45:00|1775.98|1775.68|1776.17|1775.87|1776.66|1776.3|1775.63|1775.25|717
1660643400000|2022-08-16 09:50:00|1776.27|1775.77|1776.7|1776.2|1776.74|1776.34|1775.93|1775.51|564
1660643700000|2022-08-16 09:55:00|1776.69|1776.19|1776.03|1775.53|1776.76|1776.36|1775.82|1775.46|572
1660644000000|2022-08-16 10:00:00|1776.05|1775.55|1776.41|1775.91|1776.64|1776.26|1775.71|1775.32|790
1660644300000|2022-08-16 10:05:00|1776.38|1775.88|1777.48|1776.98|1777.9|1777.47|1775.92|1775.57|723
1660644600000|2022-08-16 10:10:00|1777.47|1776.97|1776.86|1776.56|1777.71|1777.3|1776.67|1776.33|610
1660644900000|2022-08-16 10:15:00|1776.87|1776.57|1775.77|1775.47|1776.94|1776.57|1775.63|1775.25|594
1660645200000|2022-08-16 10:20:00|1775.79|1775.49|1775.88|1775.38|1776.08|1775.69|1775.34|1774.96|620
1660645500000|2022-08-16 10:25:00|1775.9|1775.4|1774.65|1774.35|1775.91|1775.49|1774.11|1773.81|672
1660645800000|2022-08-16 10:30:00|1774.8|1774.3|1775.39|1774.89|1775.46|1775.07|1774.37|1773.98|747
1660646100000|2022-08-16 10:35:00|1775.4|1774.9|1775.4|1774.9|1775.51|1775.09|1774.86|1774.46|594
1660646400000|2022-08-16 10:40:00|1775.37|1774.87|1776.2|1775.7|1776.41|1776.02|1775.2|1774.79|656
1660646700000|2022-08-16 10:45:00|1776.22|1775.72|1776.31|1776.01|1776.4|1776.01|1775.75|1775.37|613
1660647000000|2022-08-16 10:50:00|1776.32|1776.02|1777.68|1777.38|1777.83|1777.45|1776.27|1775.9|705
1660647300000|2022-08-16 10:55:00|1777.67|1777.37|1777.97|1777.67|1778.18|1777.81|1777.38|1776.96|782
1660647600000|2022-08-16 11:00:00|1777.95|1777.65|1776.94|1776.44|1778.13|1777.74|1776.39|1776.05|960
1660647900000|2022-08-16 11:05:00|1776.93|1776.43|1776.32|1776.02|1777.24|1776.84|1775.91|1775.52|800
1660648200000|2022-08-16 11:10:00|1776.38|1775.88|1775.89|1775.39|1776.58|1776.26|1775.54|1775.21|646
1660648500000|2022-08-16 11:15:00|1775.87|1775.37|1776.48|1775.98|1776.63|1776.25|1775.56|1775.15|647
1660648800000|2022-08-16 11:20:00|1776.37|1776.07|1777.08|1776.58|1777.52|1777.16|1776.26|1775.89|676
1660649100000|2022-08-16 11:25:00|1777.05|1776.55|1777.41|1776.91|1777.57|1777.25|1776.46|1776.07|660
1660649400000|2022-08-16 11:30:00|1777.4|1776.9|1777.3|1777|1777.96|1777.54|1776.64|1776.25|802
1660649700000|2022-08-16 11:35:00|1777.31|1777.01|1777.01|1776.51|1777.41|1777.01|1776.44|1776.06|705
1660650000000|2022-08-16 11:40:00|1777|1776.5|1776.04|1775.54|1777.32|1776.91|1775.8|1775.41|834
1660650300000|2022-08-16 11:45:00|1776|1775.5|1775.98|1775.48|1776.3|1775.91|1775.49|1775.12|768
1660650600000|2022-08-16 11:50:00|1775.99|1775.49|1776.47|1775.97|1776.58|1776.08|1775.6|1775.22|671
1660650900000|2022-08-16 11:55:00|1776.48|1775.98|1776.35|1775.85|1776.51|1776.13|1776.03|1775.61|605
1660651200000|2022-08-16 12:00:00|1776.34|1775.84|1776.65|1776.15|1776.92|1776.52|1775.61|1775.2|778
1660651500000|2022-08-16 12:05:00|1776.67|1776.17|1777.27|1776.77|1777.37|1776.99|1776.18|1775.77|779
1660651800000|2022-08-16 12:10:00|1777.28|1776.78|1778.34|1777.84|1778.81|1778.37|1776.92|1776.47|917
1660652100000|2022-08-16 12:15:00|1778.35|1777.85|1777.69|1777.39|1778.87|1778.49|1777.69|1777.39|732
1660652400000|2022-08-16 12:20:00|1777.67|1777.37|1774.87|1774.57|1778.29|1777.79|1774.75|1774.38|1089
1660652700000|2022-08-16 12:25:00|1774.89|1774.59|1776.69|1776.19|1777.1|1776.6|1774.63|1774.33|1126
1660653000000|2022-08-16 12:30:00|1776.7|1776.2|1774.64|1774.14|1777|1776.5|1771.7|1771.2|1614
1660653300000|2022-08-16 12:35:00|1774.59|1774.09|1774.15|1773.85|1776.11|1775.61|1773.98|1773.58|1277
1660653600000|2022-08-16 12:40:00|1774.14|1773.84|1775.63|1775.13|1776.31|1775.95|1773.91|1773.5|1298
1660653900000|2022-08-16 12:45:00|1775.62|1775.12|1774.08|1773.78|1776.2|1775.7|1773.41|1773.11|1176
1660654200000|2022-08-16 12:50:00|1773.89|1773.59|1773.32|1772.82|1774.17|1773.67|1772.67|1772.22|1242
1660654500000|2022-08-16 12:55:00|1773.23|1772.73|1772.07|1771.57|1773.81|1773.33|1771.89|1771.51|998
1660654800000|2022-08-16 13:00:00|1772.09|1771.59|1774.9|1774.4|1776.31|1775.9|1772.09|1771.59|1515
1660655100000|2022-08-16 13:05:00|1774.88|1774.58|1775.07|1774.57|1776|1775.65|1774.36|1773.99|1171
1660655400000|2022-08-16 13:10:00|1775.06|1774.56|1775.1|1774.6|1775.58|1775.17|1774.15|1773.83|1237
1660655700000|2022-08-16 13:15:00|1775.08|1774.58|1776.42|1775.92|1777.01|1776.71|1774.61|1774.14|1237
1660656000000|2022-08-16 13:20:00|1776.33|1776.03|1775.47|1774.97|1776.7|1776.25|1775.29|1774.96|1045
1660656300000|2022-08-16 13:25:00|1775.45|1774.95|1774.69|1774.39|1775.86|1775.45|1774.49|1774.1|1034
1660656600000|2022-08-16 13:30:00|1774.87|1774.57|1777.5|1777.2|1777.5|1777.2|1774.76|1774.46|1396
1660656900000|2022-08-16 13:35:00|1777.42|1777.12|1777.05|1776.75|1777.78|1777.4|1775.95|1775.6|1504
1660657200000|2022-08-16 13:40:00|1777.03|1776.73|1775.85|1775.35|1778.09|1777.74|1775.68|1775.32|1506
1660657500000|2022-08-16 13:45:00|1775.86|1775.36|1775.47|1774.97|1775.92|1775.62|1774.38|1774.08|1438
1660657800000|2022-08-16 13:50:00|1775.43|1774.93|1775.4|1774.9|1775.87|1775.42|1774.69|1774.28|1319
1660658100000|2022-08-16 13:55:00|1775.39|1774.89|1776.05|1775.55|1776.11|1775.72|1774.07|1773.68|1358
1660658400000|2022-08-16 14:00:00|1776.07|1775.57|1775.15|1774.65|1777.28|1776.84|1774.41|1773.98|1381
1660658700000|2022-08-16 14:05:00|1775.14|1774.64|1775.02|1774.52|1777.5|1777.11|1774.83|1774.4|1360
1660659000000|2022-08-16 14:10:00|1774.99|1774.49|1775.05|1774.55|1775.55|1775.18|1774.43|1773.93|1207
1660659300000|2022-08-16 14:15:00|1774.94|1774.64|1776.73|1776.23|1776.83|1776.42|1774.94|1774.64|1039
1660659600000|2022-08-16 14:20:00|1776.78|1776.28|1777.2|1776.7|1778.2|1777.7|1776.09|1775.7|1208
1660659900000|2022-08-16 14:25:00|1777.3|1776.8|1777.28|1776.98|1777.78|1777.48|1776.33|1775.91|1225
1660660200000|2022-08-16 14:30:00|1777.27|1776.97|1776.69|1776.19|1778.57|1778.21|1776.57|1776.07|1266
1660660500000|2022-08-16 14:35:00|1776.7|1776.2|1777.05|1776.55|1777.78|1777.36|1776.46|1776.07|1077
1660660800000|2022-08-16 14:40:00|1777.04|1776.54|1777.77|1777.27|1778.34|1777.96|1776.78|1776.38|1020
1660661100000|2022-08-16 14:45:00|1777.71|1777.21|1778.6|1778.3|1778.92|1778.55|1776.48|1776.18|1058
1660661400000|2022-08-16 14:50:00|1778.65|1778.35|1777.48|1777.18|1778.82|1778.45|1777.31|1776.91|1049
1660661700000|2022-08-16 14:55:00|1777.49|1777.19|1776.19|1775.69|1777.7|1777.33|1776.09|1775.69|1011
1660662000000|2022-08-16 15:00:00|1776.2|1775.7|1777.6|1777.3|1777.83|1777.42|1776.09|1775.69|993
1660662300000|2022-08-16 15:05:00|1777.63|1777.33|1777.12|1776.62|1777.86|1777.46|1776.76|1776.37|951
1660662600000|2022-08-16 15:10:00|1777.11|1776.61|1777.55|1777.05|1777.56|1777.14|1776.17|1775.74|1002
1660662900000|2022-08-16 15:15:00|1777.57|1777.07|1775.98|1775.48|1777.71|1777.31|1775.92|1775.42|927
1660663200000|2022-08-16 15:20:00|1775.97|1775.47|1775.1|1774.6|1776.02|1775.62|1774.89|1774.5|1006
1660663500000|2022-08-16 15:25:00|1775.11|1774.61|1775.08|1774.58|1775.83|1775.46|1774.74|1774.4|949
1660663800000|2022-08-16 15:30:00|1774.99|1774.69|1774.83|1774.53|1775.52|1775.11|1774.54|1774.09|928
1660664100000|2022-08-16 15:35:00|1774.84|1774.54|1774.95|1774.65|1775.52|1775.14|1774.8|1774.38|711
1660664400000|2022-08-16 15:40:00|1774.93|1774.63|1775.06|1774.56|1775.57|1775.17|1774.7|1774.28|707
1660664700000|2022-08-16 15:45:00|1774.92|1774.62|1774.89|1774.59|1775.09|1774.71|1774.08|1773.75|784
1660665000000|2022-08-16 15:50:00|1774.9|1774.6|1774.11|1773.61|1775.38|1774.98|1773.76|1773.46|807
1660665300000|2022-08-16 15:55:00|1774.16|1773.66|1774.63|1774.13|1775.23|1774.8|1773.98|1773.58|854
1660665600000|2022-08-16 16:00:00|1774.65|1774.15|1773.14|1772.84|1774.87|1774.51|1773.13|1772.64|884
1660665900000|2022-08-16 16:05:00|1773.17|1772.87|1773.39|1772.89|1774.09|1773.68|1773.11|1772.66|728
1660666200000|2022-08-16 16:10:00|1773.37|1772.87|1773.9|1773.4|1774.07|1773.57|1772.98|1772.61|703
1660666500000|2022-08-16 16:15:00|1773.89|1773.39|1774.18|1773.68|1774.26|1773.89|1773.33|1772.97|602
1660666800000|2022-08-16 16:20:00|1774.2|1773.7|1775.79|1775.29|1775.93|1775.53|1774.04|1773.65|820
1660667100000|2022-08-16 16:25:00|1775.81|1775.31|1776.32|1775.82|1776.59|1776.09|1775.8|1775.3|525
1660667400000|2022-08-16 16:30:00|1776.35|1775.85|1775.72|1775.22|1776.35|1775.85|1775.46|1775.03|542
1660667700000|2022-08-16 16:35:00|1775.7|1775.2|1776.31|1775.81|1776.44|1776|1775.6|1775.2|451
1660668000000|2022-08-16 16:40:00|1776.35|1775.85|1777.11|1776.81|1777.23|1776.84|1776.3|1775.8|494
1660668300000|2022-08-16 16:45:00|1777.12|1776.82|1776.52|1776.02|1777.26|1776.93|1776.39|1775.95|604
1660668600000|2022-08-16 16:50:00|1776.48|1775.98|1776.68|1776.38|1777.18|1776.71|1776.36|1775.95|547
1660668900000|2022-08-16 16:55:00|1776.74|1776.44|1776.6|1776.1|1776.99|1776.58|1776.39|1776.01|561
1660669200000|2022-08-16 17:00:00|1776.61|1776.11|1776.76|1776.26|1776.82|1776.32|1776.25|1775.84|558
1660669500000|2022-08-16 17:05:00|1776.77|1776.27|1776.89|1776.39|1777.22|1776.79|1776.37|1775.97|474
1660669800000|2022-08-16 17:10:00|1776.92|1776.42|1775.79|1775.49|1776.99|1776.49|1775.77|1775.37|571
1660670100000|2022-08-16 17:15:00|1775.83|1775.53|1775.9|1775.4|1776.31|1775.92|1775.6|1775.21|607
1660670400000|2022-08-16 17:20:00|1775.91|1775.41|1775.81|1775.51|1776.06|1775.67|1775.38|1775.04|559
1660670700000|2022-08-16 17:25:00|1775.79|1775.49|1775.24|1774.74|1776.03|1775.63|1775.01|1774.6|696
1660671000000|2022-08-16 17:30:00|1775.27|1774.77|1774.37|1774.07|1775.35|1774.93|1774.31|1773.93|601
1660671300000|2022-08-16 17:35:00|1774.44|1773.94|1775.15|1774.65|1775.44|1775.03|1774.18|1773.78|570
1660671600000|2022-08-16 17:40:00|1775.13|1774.63|1775.6|1775.3|1775.91|1775.48|1775.07|1774.62|501
1660671900000|2022-08-16 17:45:00|1775.63|1775.33|1777.06|1776.76|1777.22|1776.8|1775.63|1775.26|625
1660672200000|2022-08-16 17:50:00|1777.08|1776.78|1776.99|1776.49|1777.38|1776.98|1776.73|1776.34|565
1660672500000|2022-08-16 17:55:00|1777|1776.5|1776.72|1776.22|1777.06|1776.66|1776.6|1776.12|443
1660672800000|2022-08-16 18:00:00|1776.7|1776.2|1776.28|1775.78|1776.74|1776.26|1776.05|1775.65|490
1660673100000|2022-08-16 18:05:00|1776.3|1775.8|1776.68|1776.18|1776.98|1776.53|1776.15|1775.65|528
1660673400000|2022-08-16 18:10:00|1776.58|1776.08|1777.01|1776.71|1777.21|1776.78|1776.49|1775.99|614
1660673700000|2022-08-16 18:15:00|1777|1776.7|1776.89|1776.39|1777.55|1777.18|1776.81|1776.36|532
1660674000000|2022-08-16 18:20:00|1776.9|1776.4|1776.81|1776.31|1777.14|1776.75|1776.61|1776.23|504
1660674300000|2022-08-16 18:25:00|1776.82|1776.32|1776.79|1776.29|1777.06|1776.65|1776.31|1775.93|490
1660674600000|2022-08-16 18:30:00|1776.8|1776.3|1776.9|1776.4|1777.47|1777.05|1776.58|1776.18|493
1660674900000|2022-08-16 18:35:00|1776.91|1776.41|1776.23|1775.73|1776.94|1776.55|1775.5|1775.2|747
1660675200000|2022-08-16 18:40:00|1776.11|1775.81|1775.87|1775.37|1776.23|1775.83|1775.65|1775.22|548
1660675500000|2022-08-16 18:45:00|1775.86|1775.36|1775.22|1774.92|1775.86|1775.46|1775.22|1774.84|631
1660675800000|2022-08-16 18:50:00|1775.25|1774.95|1776.08|1775.58|1776.27|1775.87|1775.2|1774.81|442
1660676100000|2022-08-16 18:55:00|1776.09|1775.59|1777.34|1776.84|1777.44|1777.01|1775.98|1775.59|705
1660676400000|2022-08-16 19:00:00|1777.38|1776.88|1777|1776.5|1777.38|1776.96|1776.49|1775.99|649
1660676700000|2022-08-16 19:05:00|1777.01|1776.51|1777.29|1776.99|1777.46|1777.06|1776.86|1776.5|443
1660677000000|2022-08-16 19:10:00|1777.28|1776.98|1777.27|1776.77|1777.46|1777.05|1777.01|1776.6|519
1660677300000|2022-08-16 19:15:00|1777.24|1776.74|1777.32|1777.02|1777.6|1777.16|1776.78|1776.28|582
1660677600000|2022-08-16 19:20:00|1777.34|1777.04|1776.98|1776.48|1777.55|1777.13|1776.88|1776.42|465
1660677900000|2022-08-16 19:25:00|1776.99|1776.49|1776.69|1776.39|1777.32|1776.86|1776.51|1776.19|435
1660678200000|2022-08-16 19:30:00|1776.66|1776.36|1777.48|1776.98|1777.5|1777.02|1776.66|1776.17|613
1660678500000|2022-08-16 19:35:00|1777.46|1776.96|1777.34|1777.04|1777.9|1777.42|1777.19|1776.79|504
1660678800000|2022-08-16 19:40:00|1777.44|1776.94|1777.05|1776.55|1777.65|1777.16|1776.93|1776.54|515
1660679100000|2022-08-16 19:45:00|1777.08|1776.58|1776.88|1776.38|1777.15|1776.76|1776.64|1776.16|530
1660679400000|2022-08-16 19:50:00|1776.85|1776.35|1776.39|1776.09|1776.95|1776.53|1776.35|1775.96|507
1660679700000|2022-08-16 19:55:00|1776.37|1776.07|1776.08|1775.78|1776.51|1776.07|1775.9|1775.5|791
1660680000000|2022-08-16 20:00:00|1776.04|1775.74|1775.93|1775.63|1776.3|1775.85|1775.63|1775.27|647
1660680300000|2022-08-16 20:05:00|1776.03|1775.53|1775.96|1775.46|1776.13|1775.81|1775.73|1775.29|346
1660680600000|2022-08-16 20:10:00|1775.98|1775.48|1776.2|1775.7|1776.23|1775.73|1775.74|1775.35|371
1660680900000|2022-08-16 20:15:00|1776.22|1775.72|1776.23|1775.73|1776.32|1775.9|1776.08|1775.67|318
1660681200000|2022-08-16 20:20:00|1776.24|1775.74|1776.14|1775.64|1776.3|1775.84|1775.96|1775.57|267
1660681500000|2022-08-16 20:25:00|1776.13|1775.63|1776.07|1775.57|1776.27|1775.85|1775.69|1775.35|260
1660681800000|2022-08-16 20:30:00|1776.06|1775.56|1775.68|1775.18|1776.07|1775.57|1775.59|1775.09|253
1660682100000|2022-08-16 20:35:00|1775.69|1775.19|1775.71|1775.21|1775.86|1775.36|1775.44|1774.94|301
1660682400000|2022-08-16 20:40:00|1775.72|1775.22|1775.75|1775.25|1776.05|1775.55|1775.5|1775|229
1660682700000|2022-08-16 20:45:00|1775.9|1775.4|1775.43|1774.93|1775.97|1775.47|1775.35|1774.85|307
1660683000000|2022-08-16 20:50:00|1775.46|1774.96|1776.2|1775.7|1776.39|1775.89|1775.35|1774.85|359
1660683300000|2022-08-16 20:55:00|1776.27|1775.77|1776.4|1775.9|1776.73|1775.9|1775.68|1774.42|415
1660687200000|2022-08-16 22:00:00|1776.2|1775.7|1776.19|1775.69|1776.36|1775.86|1775.97|1775.47|228
1660687500000|2022-08-16 22:05:00|1776.17|1775.67|1775.76|1775.26|1776.17|1775.67|1775.65|1775.15|181
1660687800000|2022-08-16 22:10:00|1775.77|1775.27|1775.74|1775.24|1775.92|1775.42|1775.61|1775.11|116
1660688100000|2022-08-16 22:15:00|1775.76|1775.26|1775.64|1775.14|1776.1|1775.6|1775.5|1775|186
1660688400000|2022-08-16 22:20:00|1775.63|1775.13|1775.97|1775.47|1776.18|1775.68|1775.53|1775.03|240
1660688700000|2022-08-16 22:25:00|1775.95|1775.45|1775.85|1775.35|1776.11|1775.61|1775.84|1775.34|165
1660689000000|2022-08-16 22:30:00|1775.87|1775.37|1775.86|1775.36|1776.16|1775.66|1775.76|1775.26|185
1660689300000|2022-08-16 22:35:00|1775.84|1775.34|1775.97|1775.47|1775.99|1775.52|1775.72|1775.24|163
1660689600000|2022-08-16 22:40:00|1775.98|1775.48|1775.6|1775.1|1775.98|1775.48|1775.57|1775.07|176
1660689900000|2022-08-16 22:45:00|1775.61|1775.11|1775.4|1775.1|1775.74|1775.31|1775.36|1774.97|172
1660690200000|2022-08-16 22:50:00|1775.37|1775.07|1775.52|1775.22|1775.68|1775.23|1775.36|1774.96|153
1660690500000|2022-08-16 22:55:00|1775.49|1775.19|1775.63|1775.13|1775.65|1775.21|1775.35|1774.91|166
1660690800000|2022-08-16 23:00:00|1775.64|1775.14|1775.71|1775.41|1775.77|1775.43|1775.43|1774.93|181
1660691100000|2022-08-16 23:05:00|1775.7|1775.4|1776.34|1775.84|1776.37|1775.92|1775.54|1775.16|232
1660691400000|2022-08-16 23:10:00|1776.36|1775.86|1776.25|1775.75|1776.41|1775.99|1775.85|1775.4|191
1660691700000|2022-08-16 23:15:00|1776.24|1775.74|1776.07|1775.57|1776.24|1775.74|1775.91|1775.5|128
1660692000000|2022-08-16 23:20:00|1776.06|1775.56|1775.99|1775.49|1776.14|1775.74|1775.92|1775.42|141
1660692300000|2022-08-16 23:25:00|1776|1775.5|1775.86|1775.36|1776.07|1775.57|1775.73|1775.23|160
1660692600000|2022-08-16 23:30:00|1775.88|1775.38|1775.94|1775.44|1776.03|1775.53|1775.73|1775.23|142
1660692900000|2022-08-16 23:35:00|1775.93|1775.43|1776.05|1775.55|1776.16|1775.66|1775.87|1775.4|125
1660693200000|2022-08-16 23:40:00|1776.08|1775.58|1776.31|1775.81|1776.34|1775.84|1775.92|1775.42|181
1660693500000|2022-08-16 23:45:00|1776.29|1775.79|1776.26|1775.76|1776.35|1775.88|1775.74|1775.3|274
1660693800000|2022-08-16 23:50:00|1776.3|1775.8|1776|1775.5|1776.34|1775.84|1775.95|1775.45|179
1660694100000|2022-08-16 23:55:00|1776.02|1775.52|1775.96|1775.46|1776.28|1775.78|1775.72|1775.31|292
1660694400000|2022-08-17 00:00:00|1775.94|1775.44|1775.15|1774.65|1775.96|1775.46|1774.93|1774.55|510
1660694700000|2022-08-17 00:05:00|1775.13|1774.63|1775.12|1774.62|1775.13|1774.63|1774.05|1773.67|499
1660695000000|2022-08-17 00:10:00|1775.19|1774.69|1775.35|1774.85|1775.51|1775.1|1774.6|1774.22|376
1660695300000|2022-08-17 00:15:00|1775.38|1774.88|1775.69|1775.19|1775.72|1775.34|1775.12|1774.71|382
1660695600000|2022-08-17 00:20:00|1775.68|1775.18|1775.26|1774.76|1775.79|1775.4|1775.08|1774.68|317
1660695900000|2022-08-17 00:25:00|1775.27|1774.77|1774.76|1774.26|1775.34|1774.95|1774.39|1773.94|448
1660696200000|2022-08-17 00:30:00|1774.75|1774.25|1774.39|1773.89|1774.75|1774.28|1774.12|1773.63|388
1660696500000|2022-08-17 00:35:00|1774.41|1773.91|1774.71|1774.21|1774.98|1774.48|1774.38|1773.88|401
1660696800000|2022-08-17 00:40:00|1774.7|1774.2|1774.5|1774|1774.93|1774.46|1774.46|1773.96|316
1660697100000|2022-08-17 00:45:00|1774.49|1773.99|1774.68|1774.18|1774.9|1774.4|1774.22|1773.72|293
1660697400000|2022-08-17 00:50:00|1774.67|1774.17|1774.77|1774.27|1775.19|1774.69|1774.37|1773.87|490
1660697700000|2022-08-17 00:55:00|1774.75|1774.25|1775.03|1774.53|1775.16|1774.66|1774.69|1774.19|465
1660698000000|2022-08-17 01:00:00|1775|1774.5|1775.14|1774.64|1775.54|1775.15|1774.15|1773.8|788
1660698300000|2022-08-17 01:05:00|1775.23|1774.73|1774.79|1774.29|1775.38|1774.88|1774.61|1774.11|407
1660698600000|2022-08-17 01:10:00|1774.8|1774.3|1775.45|1774.95|1775.65|1775.23|1774.79|1774.29|548
1660698900000|2022-08-17 01:15:00|1775.47|1774.97|1776.25|1775.75|1776.72|1776.22|1775.47|1774.97|638
1660699200000|2022-08-17 01:20:00|1776.21|1775.71|1775.98|1775.48|1776.3|1775.8|1775.54|1775.04|528
1660699500000|2022-08-17 01:25:00|1776.01|1775.51|1775.85|1775.35|1776.25|1775.75|1775.64|1775.14|429
1660699800000|2022-08-17 01:30:00|1775.86|1775.36|1775.61|1775.11|1775.99|1775.49|1775.4|1774.9|824
1660700100000|2022-08-17 01:35:00|1775.66|1775.16|1774.85|1774.35|1775.79|1775.29|1774.51|1774.01|854
1660700400000|2022-08-17 01:40:00|1774.94|1774.44|1775.36|1774.86|1775.6|1775.1|1774.6|1774.1|696
1660700700000|2022-08-17 01:45:00|1775.32|1774.82|1774.91|1774.41|1775.37|1774.87|1774.46|1773.96|579
1660701000000|2022-08-17 01:50:00|1774.92|1774.42|1775.24|1774.74|1775.48|1775.08|1774.61|1774.11|463
1660701300000|2022-08-17 01:55:00|1775.22|1774.72|1775.21|1774.71|1775.53|1775.03|1774.64|1774.22|496
1660701600000|2022-08-17 02:00:00|1775.17|1774.67|1775.8|1775.3|1775.95|1775.45|1775.14|1774.64|795
1660701900000|2022-08-17 02:05:00|1775.82|1775.32|1776.14|1775.64|1776.31|1775.81|1775.68|1775.26|540
1660702200000|2022-08-17 02:10:00|1776.09|1775.59|1776.65|1776.15|1776.66|1776.26|1775.93|1775.46|547
1660702500000|2022-08-17 02:15:00|1776.64|1776.14|1776.75|1776.25|1776.84|1776.34|1776.27|1775.86|357
1660702800000|2022-08-17 02:20:00|1776.56|1776.26|1776.73|1776.23|1776.9|1776.45|1776.45|1775.96|401
1660703100000|2022-08-17 02:25:00|1776.74|1776.24|1776.33|1776.03|1776.92|1776.51|1776.18|1775.82|317
1660703400000|2022-08-17 02:30:00|1776.32|1776.02|1777.21|1776.71|1777.29|1776.83|1776.26|1775.89|621
1660703700000|2022-08-17 02:35:00|1777.22|1776.72|1776.37|1775.87|1777.27|1776.82|1776.2|1775.79|408
1660704000000|2022-08-17 02:40:00|1776.41|1775.91|1775.96|1775.46|1776.6|1776.11|1775.73|1775.23|612
1660704300000|2022-08-17 02:45:00|1775.95|1775.45|1776.37|1775.87|1776.57|1776.11|1775.81|1775.31|402
1660704600000|2022-08-17 02:50:00|1776.4|1775.9|1777.07|1776.57|1777.13|1776.63|1776.25|1775.75|425
1660704900000|2022-08-17 02:55:00|1777.06|1776.56|1776.56|1776.06|1777.11|1776.68|1776.41|1775.91|391
1660705200000|2022-08-17 03:00:00|1776.55|1776.05|1776.6|1776.1|1776.87|1776.44|1776.4|1775.9|302
1660705500000|2022-08-17 03:05:00|1776.56|1776.06|1776.58|1776.08|1776.76|1776.28|1776.11|1775.73|388
1660705800000|2022-08-17 03:10:00|1776.59|1776.09|1776.04|1775.54|1776.75|1776.26|1775.78|1775.39|383
1660706100000|2022-08-17 03:15:00|1776.08|1775.58|1775.74|1775.44|1776.39|1775.91|1775.66|1775.27|335
1660706400000|2022-08-17 03:20:00|1775.84|1775.34|1775.54|1775.04|1776.14|1775.64|1775.51|1775.01|365
1660706700000|2022-08-17 03:25:00|1775.55|1775.05|1775.1|1774.8|1775.55|1775.07|1774.93|1774.61|373
1660707000000|2022-08-17 03:30:00|1775.09|1774.79|1775.45|1774.95|1775.69|1775.19|1775.09|1774.64|252
1660707300000|2022-08-17 03:35:00|1775.46|1774.96|1775.78|1775.28|1775.91|1775.41|1775.23|1774.83|264
1660707600000|2022-08-17 03:40:00|1775.79|1775.29|1775.81|1775.31|1775.98|1775.48|1775.27|1774.83|303
1660707900000|2022-08-17 03:45:00|1775.8|1775.3|1775.86|1775.36|1776.05|1775.55|1775.63|1775.18|215
1660708200000|2022-08-17 03:50:00|1775.87|1775.37|1776.4|1775.9|1776.42|1775.92|1775.8|1775.3|213
1660708500000|2022-08-17 03:55:00|1776.37|1775.87|1776.12|1775.62|1776.45|1775.95|1775.93|1775.52|234
1660708800000|2022-08-17 04:00:00|1776.17|1775.67|1776.16|1775.66|1776.55|1776.08|1776.01|1775.51|255
1660709100000|2022-08-17 04:05:00|1776.15|1775.65|1775.92|1775.42|1776.26|1775.76|1775.74|1775.32|214
1660709400000|2022-08-17 04:10:00|1775.91|1775.41|1776.61|1776.11|1776.62|1776.12|1775.91|1775.41|317
1660709700000|2022-08-17 04:15:00|1776.65|1776.15|1776.81|1776.31|1776.82|1776.41|1776.33|1775.89|264
1660710000000|2022-08-17 04:20:00|1776.71|1776.21|1777.18|1776.68|1777.21|1776.71|1776.53|1776.03|229
1660710300000|2022-08-17 04:25:00|1777.19|1776.69|1778.06|1777.56|1778.21|1777.71|1777.18|1776.69|360
1660710600000|2022-08-17 04:30:00|1778.07|1777.57|1778.64|1778.14|1778.75|1778.31|1778.04|1777.57|351
1660710900000|2022-08-17 04:35:00|1778.63|1778.13|1778.91|1778.61|1779.27|1778.81|1778.53|1778.09|319
1660711200000|2022-08-17 04:40:00|1779.08|1778.58|1779.02|1778.52|1779.29|1778.87|1778.91|1778.41|272
1660711500000|2022-08-17 04:45:00|1779.03|1778.53|1778.95|1778.45|1779.25|1778.81|1778.86|1778.36|313
1660711800000|2022-08-17 04:50:00|1778.98|1778.48|1779.28|1778.78|1779.32|1778.95|1778.9|1778.4|343
1660712100000|2022-08-17 04:55:00|1779.29|1778.79|1779.05|1778.55|1779.5|1779.01|1778.96|1778.47|370
1660712400000|2022-08-17 05:00:00|1779.09|1778.59|1779.31|1778.81|1779.67|1779.18|1778.84|1778.38|413
1660712700000|2022-08-17 05:05:00|1779.3|1778.8|1779.04|1778.54|1779.43|1778.95|1778.85|1778.45|345
1660713000000|2022-08-17 05:10:00|1779.01|1778.51|1779.07|1778.57|1779.3|1778.8|1778.86|1778.4|232
1660713300000|2022-08-17 05:15:00|1779.06|1778.56|1778.86|1778.36|1779.19|1778.69|1778.77|1778.27|258
1660713600000|2022-08-17 05:20:00|1778.88|1778.38|1779.06|1778.56|1779.5|1779.06|1778.32|1777.82|424
1660713900000|2022-08-17 05:25:00|1779.07|1778.57|1779.32|1778.82|1779.5|1779.07|1778.89|1778.49|321
1660714200000|2022-08-17 05:30:00|1779.34|1778.84|1780.76|1780.46|1780.93|1780.52|1779.32|1778.82|800
1660714500000|2022-08-17 05:35:00|1780.75|1780.45|1781.51|1781.21|1781.81|1781.41|1780.72|1780.34|630
1660714800000|2022-08-17 05:40:00|1781.55|1781.25|1781.52|1781.02|1781.87|1781.37|1781.18|1780.8|536
1660715100000|2022-08-17 05:45:00|1781.51|1781.01|1781.78|1781.28|1781.9|1781.44|1780.94|1780.55|493
1660715400000|2022-08-17 05:50:00|1781.76|1781.26|1781.75|1781.25|1781.9|1781.48|1781.06|1780.65|311
1660715700000|2022-08-17 05:55:00|1781.76|1781.26|1781.99|1781.49|1782.04|1781.58|1781.39|1780.9|541
1660716000000|2022-08-17 06:00:00|1782.01|1781.51|1781.57|1781.07|1782.64|1782.14|1781.51|1781.01|962
1660716300000|2022-08-17 06:05:00|1781.52|1781.02|1781.16|1780.66|1781.65|1781.15|1780.86|1780.36|894
1660716600000|2022-08-17 06:10:00|1781.17|1780.67|1779.61|1779.11|1781.19|1780.69|1779.35|1779.02|953
1660716900000|2022-08-17 06:15:00|1779.7|1779.2|1778.69|1778.19|1779.78|1779.28|1778.04|1777.54|1151
1660717200000|2022-08-17 06:20:00|1778.68|1778.18|1778.49|1777.99|1778.81|1778.31|1778.31|1777.85|796
1660717500000|2022-08-17 06:25:00|1778.48|1777.98|1778.57|1778.07|1778.96|1778.46|1778.46|1777.96|720
1660717800000|2022-08-17 06:30:00|1778.56|1778.06|1778.01|1777.51|1778.66|1778.16|1777.66|1777.16|877
1660718100000|2022-08-17 06:35:00|1778|1777.5|1777.97|1777.47|1778.59|1778.09|1777.82|1777.32|847
1660718400000|2022-08-17 06:40:00|1777.95|1777.45|1778.09|1777.59|1778.49|1777.99|1777.73|1777.23|868
1660718700000|2022-08-17 06:45:00|1778.08|1777.58|1777.47|1776.97|1778.38|1777.88|1777.28|1776.78|712
1660719000000|2022-08-17 06:50:00|1777.33|1776.83|1777.84|1777.34|1777.94|1777.44|1777.07|1776.57|784
1660719300000|2022-08-17 06:55:00|1777.86|1777.36|1777.15|1776.65|1778.06|1777.56|1776.9|1776.55|906
1660719600000|2022-08-17 07:00:00|1777.16|1776.66|1776.8|1776.3|1777.73|1777.28|1776.61|1776.11|965
1660719900000|2022-08-17 07:05:00|1776.79|1776.29|1777.1|1776.6|1777.38|1777|1776.78|1776.29|718
1660720200000|2022-08-17 07:10:00|1777.09|1776.59|1776.63|1776.13|1777.11|1776.61|1776.17|1775.67|758
1660720500000|2022-08-17 07:15:00|1776.66|1776.16|1775.16|1774.66|1776.73|1776.23|1775.06|1774.66|959
1660720800000|2022-08-17 07:20:00|1775.18|1774.68|1774.71|1774.21|1775.97|1775.47|1774.28|1773.78|1238
1660721100000|2022-08-17 07:25:00|1774.67|1774.17|1775.86|1775.36|1776.06|1775.72|1773.87|1773.57|1323
1660721400000|2022-08-17 07:30:00|1775.84|1775.34|1775.48|1774.98|1776.14|1775.84|1775.34|1774.87|997
1660721700000|2022-08-17 07:35:00|1775.5|1775|1775.44|1774.94|1776.02|1775.52|1775.13|1774.63|780
1660722000000|2022-08-17 07:40:00|1775.43|1774.93|1774.54|1774.04|1776.04|1775.58|1774.22|1773.74|965
1660722300000|2022-08-17 07:45:00|1774.52|1774.02|1774.64|1774.14|1774.77|1774.39|1773.91|1773.41|1010
1660722600000|2022-08-17 07:50:00|1774.71|1774.21|1774.03|1773.53|1774.87|1774.37|1773.95|1773.45|842
1660722900000|2022-08-17 07:55:00|1774.04|1773.54|1773.88|1773.38|1774.67|1774.17|1773.72|1773.33|904
1660723200000|2022-08-17 08:00:00|1773.69|1773.39|1772.69|1772.19|1773.7|1773.39|1772.55|1772.12|1118
1660723500000|2022-08-17 08:05:00|1772.64|1772.14|1772.77|1772.27|1773.1|1772.6|1772.31|1771.81|1016
1660723800000|2022-08-17 08:10:00|1772.78|1772.28|1773|1772.5|1773.23|1772.84|1772.47|1771.97|806
1660724100000|2022-08-17 08:15:00|1773.02|1772.52|1773.18|1772.68|1773.42|1772.92|1772.36|1771.95|822
1660724400000|2022-08-17 08:20:00|1773.19|1772.69|1774.15|1773.65|1774.24|1773.74|1772.95|1772.55|867
1660724700000|2022-08-17 08:25:00|1774.16|1773.66|1774.01|1773.51|1774.28|1773.78|1773.72|1773.33|757
1660725000000|2022-08-17 08:30:00|1773.97|1773.47|1775.51|1775.01|1775.75|1775.25|1773.88|1773.38|892
1660725300000|2022-08-17 08:35:00|1775.49|1774.99|1776.48|1775.98|1776.67|1776.22|1774.55|1774.16|818
1660725600000|2022-08-17 08:40:00|1776.5|1776|1777.25|1776.75|1777.3|1776.8|1776.37|1775.87|933
1660725900000|2022-08-17 08:45:00|1777.16|1776.66|1776.02|1775.52|1777.16|1776.66|1775.87|1775.37|772
1660726200000|2022-08-17 08:50:00|1776.01|1775.51|1775.44|1774.94|1776.22|1775.72|1775.3|1774.8|858
1660726500000|2022-08-17 08:55:00|1775.43|1774.93|1775.44|1774.94|1775.81|1775.31|1774.86|1774.36|761
1660726800000|2022-08-17 09:00:00|1775.47|1774.97|1774.12|1773.62|1775.5|1775.04|1774.07|1773.57|766
1660727100000|2022-08-17 09:05:00|1774.17|1773.67|1774.02|1773.52|1774.59|1774.09|1773.88|1773.38|768
1660727400000|2022-08-17 09:10:00|1774.01|1773.51|1775.2|1774.7|1775.26|1774.85|1773.84|1773.38|776
1660727700000|2022-08-17 09:15:00|1775.21|1774.71|1774.82|1774.32|1775.22|1774.72|1774.46|1773.96|722
1660728000000|2022-08-17 09:20:00|1774.73|1774.23|1774.48|1773.98|1775.11|1774.61|1774.27|1773.9|606
1660728300000|2022-08-17 09:25:00|1774.5|1774|1773.98|1773.48|1774.63|1774.13|1773.79|1773.29|662
1660728600000|2022-08-17 09:30:00|1773.99|1773.49|1774.14|1773.64|1774.22|1773.72|1773.47|1772.97|716
1660728900000|2022-08-17 09:35:00|1774.12|1773.62|1773.78|1773.28|1774.13|1773.63|1773.36|1772.86|707
1660729200000|2022-08-17 09:40:00|1773.79|1773.29|1774.39|1773.89|1774.5|1774.12|1773.71|1773.21|574
1660729500000|2022-08-17 09:45:00|1774.31|1773.81|1773.15|1772.65|1774.48|1773.98|1772.89|1772.39|726
1660729800000|2022-08-17 09:50:00|1773.19|1772.69|1773.48|1772.98|1773.8|1773.3|1772.96|1772.46|533
1660730100000|2022-08-17 09:55:00|1773.49|1772.99|1773.86|1773.36|1774.19|1773.69|1773.39|1772.89|570
1660730400000|2022-08-17 10:00:00|1773.85|1773.35|1774.09|1773.59|1774.28|1773.78|1773.59|1773.09|752
1660730700000|2022-08-17 10:05:00|1774.08|1773.58|1773.88|1773.38|1774.34|1773.84|1773.71|1773.21|631
1660731000000|2022-08-17 10:10:00|1773.95|1773.45|1774.49|1773.99|1774.84|1774.34|1773.88|1773.38|636
1660731300000|2022-08-17 10:15:00|1774.48|1773.98|1773.52|1773.02|1774.71|1774.21|1773.48|1772.98|623
1660731600000|2022-08-17 10:20:00|1773.5|1773|1772.99|1772.49|1773.75|1773.25|1772.93|1772.43|599
1660731900000|2022-08-17 10:25:00|1773.01|1772.51|1772.15|1771.65|1773.12|1772.62|1771.25|1770.95|682
1660732200000|2022-08-17 10:30:00|1772.16|1771.66|1773.18|1772.68|1773.44|1772.94|1771.97|1771.47|728
1660732500000|2022-08-17 10:35:00|1773.21|1772.71|1773.56|1773.06|1773.63|1773.13|1772.94|1772.44|645
1660732800000|2022-08-17 10:40:00|1773.57|1773.07|1772.81|1772.31|1773.57|1773.07|1772.63|1772.13|746
1660733100000|2022-08-17 10:45:00|1772.82|1772.32|1772.35|1771.85|1773.19|1772.69|1772.12|1771.62|609
1660733400000|2022-08-17 10:50:00|1772.37|1771.87|1772.53|1772.03|1772.98|1772.57|1771.94|1771.44|689
1660733700000|2022-08-17 10:55:00|1772.52|1772.02|1772.46|1771.96|1772.54|1772.04|1771.79|1771.29|718
1660734000000|2022-08-17 11:00:00|1772.51|1772.01|1772.25|1771.75|1772.82|1772.46|1772.11|1771.61|787
1660734300000|2022-08-17 11:05:00|1772.24|1771.74|1771.59|1771.09|1772.49|1771.99|1771.41|1771.03|731
1660734600000|2022-08-17 11:10:00|1771.7|1771.2|1771.65|1771.15|1771.89|1771.39|1770.94|1770.56|745
1660734900000|2022-08-17 11:15:00|1771.66|1771.16|1768.32|1767.82|1771.66|1771.16|1767.51|1767.21|1164
1660735200000|2022-08-17 11:20:00|1768.29|1767.79|1768.89|1768.39|1770.08|1769.58|1767.81|1767.31|1156
1660735500000|2022-08-17 11:25:00|1768.9|1768.4|1768.46|1767.96|1768.9|1768.4|1767.72|1767.22|1187
1660735800000|2022-08-17 11:30:00|1768.48|1767.98|1769.36|1769.06|1770.58|1770.08|1768.27|1767.77|1243
1660736100000|2022-08-17 11:35:00|1769.33|1769.03|1769.43|1768.93|1769.61|1769.11|1768.85|1768.35|870
1660736400000|2022-08-17 11:40:00|1769.4|1768.9|1768.46|1767.96|1769.74|1769.24|1768.46|1767.96|798
1660736700000|2022-08-17 11:45:00|1768.47|1767.97|1768.62|1768.12|1768.86|1768.36|1768.02|1767.52|853
1660737000000|2022-08-17 11:50:00|1768.53|1768.03|1769.53|1769.03|1769.76|1769.26|1768.29|1767.79|837
1660737300000|2022-08-17 11:55:00|1769.49|1768.99|1769.6|1769.1|1769.75|1769.25|1769.23|1768.73|723
1660737600000|2022-08-17 12:00:00|1769.61|1769.11|1769.96|1769.46|1770.58|1770.08|1769.61|1769.11|1016
1660737900000|2022-08-17 12:05:00|1769.91|1769.41|1770.82|1770.32|1770.89|1770.39|1769.23|1768.73|920
1660738200000|2022-08-17 12:10:00|1770.81|1770.31|1769.56|1769.06|1771.35|1770.85|1769.41|1768.91|902
1660738500000|2022-08-17 12:15:00|1769.49|1768.99|1767.8|1767.3|1769.62|1769.12|1767.71|1767.21|1058
1660738800000|2022-08-17 12:20:00|1767.81|1767.31|1766.42|1765.92|1768.61|1768.11|1766|1765.5|1348
1660739100000|2022-08-17 12:25:00|1766.48|1765.98|1768.68|1768.18|1769.06|1768.56|1766.21|1765.71|1168
1660739400000|2022-08-17 12:30:00|1768.66|1768.16|1765.91|1765.41|1771.96|1771.46|1765.91|1765.41|1754
1660739700000|2022-08-17 12:35:00|1765.89|1765.39|1770.97|1770.47|1771.69|1771.19|1764.96|1764.6|1614
1660740000000|2022-08-17 12:40:00|1770.96|1770.46|1771.79|1771.29|1773.02|1772.66|1770.27|1769.77|1449
1660740300000|2022-08-17 12:45:00|1771.76|1771.26|1772.37|1771.87|1772.84|1772.34|1771.14|1770.64|1373
1660740600000|2022-08-17 12:50:00|1772.5|1772|1771.01|1770.51|1772.98|1772.48|1770.74|1770.24|1396
1660740900000|2022-08-17 12:55:00|1770.89|1770.39|1771.92|1771.42|1773.96|1773.46|1770.82|1770.32|1481
1660741200000|2022-08-17 13:00:00|1771.9|1771.4|1770.06|1769.76|1772.43|1771.93|1769.59|1769.09|1485
1660741500000|2022-08-17 13:05:00|1770.15|1769.85|1770.42|1769.92|1771.61|1771.11|1769.84|1769.34|1262
1660741800000|2022-08-17 13:10:00|1770.4|1769.9|1769.98|1769.48|1771.37|1770.87|1768.91|1768.41|1264
1660742100000|2022-08-17 13:15:00|1769.97|1769.47|1771.11|1770.81|1771.57|1771.07|1769.82|1769.32|1101
1660742400000|2022-08-17 13:20:00|1771.13|1770.83|1772.45|1771.95|1772.74|1772.24|1770.79|1770.29|1006
1660742700000|2022-08-17 13:25:00|1772.44|1771.94|1773.69|1773.19|1773.71|1773.4|1771.87|1771.38|1162
1660743000000|2022-08-17 13:30:00|1773.59|1773.09|1769.79|1769.29|1773.59|1773.09|1769.79|1769.29|1404
1660743300000|2022-08-17 13:35:00|1769.86|1769.36|1766.28|1765.78|1770.01|1769.51|1766.24|1765.74|1525
1660743600000|2022-08-17 13:40:00|1766.27|1765.77|1769.59|1769.09|1770.25|1769.75|1765.43|1764.93|1791
1660743900000|2022-08-17 13:45:00|1769.61|1769.11|1768.61|1768.11|1769.72|1769.22|1768.35|1767.85|1426
1660744200000|2022-08-17 13:50:00|1768.57|1768.07|1767.88|1767.38|1768.89|1768.51|1767.47|1767.03|1377
1660744500000|2022-08-17 13:55:00|1767.89|1767.39|1768.16|1767.66|1768.93|1768.43|1767.3|1766.92|1365
1660744800000|2022-08-17 14:00:00|1768.14|1767.64|1768.26|1767.76|1768.43|1767.93|1766.65|1766.19|1416
1660745100000|2022-08-17 14:05:00|1768.28|1767.78|1769.58|1769.08|1770.13|1769.63|1768.02|1767.55|1354
1660745400000|2022-08-17 14:10:00|1769.59|1769.09|1768.78|1768.28|1769.75|1769.37|1767.69|1767.31|1279
1660745700000|2022-08-17 14:15:00|1768.81|1768.31|1768.61|1768.11|1769.25|1768.75|1767.91|1767.51|1227
1660746000000|2022-08-17 14:20:00|1768.67|1768.17|1769.25|1768.75|1769.68|1769.35|1768.18|1767.81|1073
1660746300000|2022-08-17 14:25:00|1769.27|1768.77|1768.48|1768.18|1769.32|1769.02|1768.03|1767.73|1115
1660746600000|2022-08-17 14:30:00|1768.47|1768.17|1767.71|1767.41|1769.37|1769.05|1767.49|1767.19|1171
1660746900000|2022-08-17 14:35:00|1767.75|1767.45|1767.41|1767.11|1768.3|1767.92|1766.9|1766.6|1096
1660747200000|2022-08-17 14:40:00|1767.47|1767.17|1766.73|1766.43|1767.51|1767.21|1766.46|1766.12|1166
1660747500000|2022-08-17 14:45:00|1766.74|1766.44|1767.02|1766.72|1767.03|1766.73|1765.96|1765.55|1056
1660747800000|2022-08-17 14:50:00|1767.03|1766.73|1766.27|1765.97|1767.36|1766.98|1765.75|1765.41|1113
1660748100000|2022-08-17 14:55:00|1766.24|1765.94|1766.29|1765.99|1766.63|1766.22|1765.57|1765.24|1271
1660748400000|2022-08-17 15:00:00|1766.36|1765.86|1765.36|1765.06|1766.78|1766.47|1765.25|1764.84|1168
1660748700000|2022-08-17 15:05:00|1765.38|1765.08|1764.32|1764.02|1765.67|1765.29|1763.31|1763.01|1348
1660749000000|2022-08-17 15:10:00|1764.31|1764.01|1762.93|1762.63|1764.31|1764.01|1762.81|1762.5|1211
1660749300000|2022-08-17 15:15:00|1762.92|1762.62|1763.97|1763.67|1764.11|1763.72|1762.18|1761.81|1253
1660749600000|2022-08-17 15:20:00|1763.99|1763.69|1763.26|1762.96|1764.32|1763.93|1762.97|1762.57|952
1660749900000|2022-08-17 15:25:00|1763.27|1762.97|1763.22|1762.92|1763.67|1763.37|1762.78|1762.46|870
1660750200000|2022-08-17 15:30:00|1763.27|1762.97|1764.33|1763.83|1764.51|1764.19|1762.98|1762.6|1161
1660750500000|2022-08-17 15:35:00|1764.24|1763.94|1762.99|1762.69|1764.4|1763.99|1762.92|1762.62|985
1660750800000|2022-08-17 15:40:00|1762.98|1762.68|1762.14|1761.84|1763.09|1762.79|1762.02|1761.6|1112
1660751100000|2022-08-17 15:45:00|1762.27|1761.97|1761.8|1761.5|1762.49|1762.17|1761.55|1761.25|931
1660751400000|2022-08-17 15:50:00|1761.82|1761.52|1762.25|1761.95|1762.69|1762.32|1761.54|1761.24|902
1660751700000|2022-08-17 15:55:00|1762.26|1761.96|1762.34|1762.04|1762.88|1762.48|1761.97|1761.6|846
1660752000000|2022-08-17 16:00:00|1762.35|1762.05|1761.58|1761.28|1762.35|1762.05|1761.55|1761.17|853
1660752300000|2022-08-17 16:05:00|1761.59|1761.29|1761.79|1761.29|1762.53|1762.03|1760.13|1759.83|1132
1660752600000|2022-08-17 16:10:00|1761.73|1761.23|1761.74|1761.44|1762.47|1762.03|1761.68|1761.18|980
1660752900000|2022-08-17 16:15:00|1761.71|1761.41|1761.22|1760.72|1761.9|1761.45|1761.06|1760.56|856
1660753200000|2022-08-17 16:20:00|1761.21|1760.71|1760.67|1760.37|1761.8|1761.4|1760.65|1760.23|866
1660753500000|2022-08-17 16:25:00|1760.66|1760.36|1760.78|1760.48|1761.16|1760.77|1760.41|1760.01|854
1660753800000|2022-08-17 16:30:00|1760.74|1760.44|1760.42|1760.12|1761.14|1760.74|1760.21|1759.83|982
1660754100000|2022-08-17 16:35:00|1760.48|1759.98|1761.04|1760.54|1761.12|1760.71|1759.95|1759.57|956
1660754400000|2022-08-17 16:40:00|1760.99|1760.49|1761.9|1761.4|1762.06|1761.62|1760.96|1760.46|969
1660754700000|2022-08-17 16:45:00|1761.92|1761.42|1762.56|1762.06|1762.89|1762.39|1761.83|1761.36|772
1660755000000|2022-08-17 16:50:00|1762.55|1762.05|1763.2|1762.7|1763.56|1763.16|1762.51|1762.01|902
1660755300000|2022-08-17 16:55:00|1763.22|1762.72|1762.86|1762.36|1763.26|1762.86|1762.51|1762.09|786
1660755600000|2022-08-17 17:00:00|1762.87|1762.37|1762.97|1762.47|1763.08|1762.59|1761.41|1761.09|1040
1660755900000|2022-08-17 17:05:00|1762.81|1762.51|1761.66|1761.36|1763.14|1762.79|1761.65|1761.26|965
1660756200000|2022-08-17 17:10:00|1761.77|1761.27|1761.9|1761.4|1762.2|1761.85|1761.4|1761.03|762
1660756500000|2022-08-17 17:15:00|1761.88|1761.38|1762.67|1762.17|1762.69|1762.27|1761.64|1761.22|801
1660756800000|2022-08-17 17:20:00|1762.63|1762.33|1763.57|1763.07|1763.57|1763.11|1762.49|1762.12|774
1660757100000|2022-08-17 17:25:00|1763.58|1763.08|1762.86|1762.36|1764.19|1763.76|1762.52|1762.15|989
1660757400000|2022-08-17 17:30:00|1762.96|1762.46|1763.02|1762.52|1763.75|1763.25|1762.65|1762.21|878
1660757700000|2022-08-17 17:35:00|1763.04|1762.54|1763.16|1762.66|1763.41|1762.95|1762.83|1762.39|663
1660758000000|2022-08-17 17:40:00|1763.24|1762.74|1762.24|1761.94|1763.45|1762.97|1762.18|1761.8|683
1660758300000|2022-08-17 17:45:00|1762.34|1761.84|1761.73|1761.23|1762.34|1761.97|1761.58|1761.2|637
1660758600000|2022-08-17 17:50:00|1761.74|1761.24|1762.05|1761.55|1762.57|1762.07|1761.48|1761.1|666
1660758900000|2022-08-17 17:55:00|1762.06|1761.56|1761.97|1761.47|1762.12|1761.62|1761.43|1760.93|662
1660759200000|2022-08-17 18:00:00|1762.08|1761.58|1765.74|1765.24|1768.72|1768.22|1761.91|1761.41|1903
1660759500000|2022-08-17 18:05:00|1765.78|1765.28|1765.89|1765.39|1766.86|1766.36|1763.46|1763.02|1691
1660759800000|2022-08-17 18:10:00|1765.94|1765.44|1768.32|1767.82|1768.39|1767.89|1764.86|1764.39|1426
1660760100000|2022-08-17 18:15:00|1768.44|1767.94|1766.52|1766.22|1769.05|1768.62|1766.13|1765.69|1383
1660760400000|2022-08-17 18:20:00|1766.51|1766.21|1766.33|1766.03|1766.72|1766.32|1765.43|1764.98|1267
1660760700000|2022-08-17 18:25:00|1766.34|1766.04|1768.28|1767.98|1768.53|1768.13|1766.27|1765.88|1200
1660761000000|2022-08-17 18:30:00|1768.46|1767.96|1768.36|1768.06|1769.71|1769.24|1767.44|1767.07|1163
1660761300000|2022-08-17 18:35:00|1768.35|1768.05|1770.49|1769.99|1770.59|1770.17|1768.33|1767.89|1183
1660761600000|2022-08-17 18:40:00|1770.51|1770.01|1769.34|1768.84|1770.55|1770.05|1769.02|1768.52|964
1660761900000|2022-08-17 18:45:00|1769.35|1768.85|1769.36|1768.86|1769.86|1769.45|1768.71|1768.25|866
1660762200000|2022-08-17 18:50:00|1769.35|1768.85|1767.9|1767.6|1769.43|1769|1767.51|1767.14|871
1660762500000|2022-08-17 18:55:00|1767.89|1767.59|1766.93|1766.43|1768.44|1768.12|1766.78|1766.43|999
1660762800000|2022-08-17 19:00:00|1766.82|1766.52|1767.63|1767.33|1768.04|1767.54|1766.53|1766.2|1011
1660763100000|2022-08-17 19:05:00|1767.73|1767.23|1767.82|1767.32|1768.23|1767.81|1767.56|1767.19|659
1660763400000|2022-08-17 19:10:00|1767.83|1767.33|1766.73|1766.43|1767.96|1767.56|1766.18|1765.77|791
1660763700000|2022-08-17 19:15:00|1766.72|1766.42|1765.73|1765.43|1766.92|1766.55|1765.73|1765.43|824
1660764000000|2022-08-17 19:20:00|1765.82|1765.32|1766.53|1766.03|1766.71|1766.32|1765.75|1765.32|771
1660764300000|2022-08-17 19:25:00|1766.43|1766.13|1766.03|1765.73|1766.69|1766.31|1765.71|1765.29|741
1660764600000|2022-08-17 19:30:00|1766.04|1765.74|1766.48|1765.98|1766.69|1766.26|1765.88|1765.48|684
1660764900000|2022-08-17 19:35:00|1766.47|1765.97|1766.3|1766|1767.33|1766.83|1766.23|1765.85|644
1660765200000|2022-08-17 19:40:00|1766.28|1765.98|1766.72|1766.42|1767.2|1766.81|1766.28|1765.9|688
1660765500000|2022-08-17 19:45:00|1766.73|1766.43|1765.03|1764.73|1766.79|1766.43|1765.01|1764.63|758
1660765800000|2022-08-17 19:50:00|1765.04|1764.74|1765.25|1764.75|1765.63|1765.17|1765.02|1764.53|661
1660766100000|2022-08-17 19:55:00|1765.22|1764.95|1764.88|1764.38|1765.32|1764.95|1764.5|1764.06|1055
1660766400000|2022-08-17 20:00:00|1764.86|1764.36|1764.96|1764.46|1765.16|1764.71|1764.31|1763.92|541
1660766700000|2022-08-17 20:05:00|1764.95|1764.45|1765.03|1764.53|1765.13|1764.72|1764.78|1764.39|363
1660767000000|2022-08-17 20:10:00|1765.04|1764.54|1765.26|1764.76|1765.37|1764.92|1764.88|1764.4|348
1660767300000|2022-08-17 20:15:00|1765.28|1764.78|1764.9|1764.6|1765.63|1765.22|1764.86|1764.45|293
1660767600000|2022-08-17 20:20:00|1764.88|1764.58|1764.26|1763.76|1765.01|1764.6|1764.13|1763.76|402
1660767900000|2022-08-17 20:25:00|1764.23|1763.73|1763.91|1763.41|1764.37|1763.99|1763.68|1763.27|362
1660768200000|2022-08-17 20:30:00|1763.9|1763.4|1764.04|1763.54|1764.15|1763.72|1763.55|1763.14|278
1660768500000|2022-08-17 20:35:00|1764.03|1763.53|1763.06|1762.56|1764.17|1763.77|1762.19|1761.89|380
1660768800000|2022-08-17 20:40:00|1763.08|1762.58|1763.24|1762.74|1763.43|1762.99|1762.93|1762.43|261
1660769100000|2022-08-17 20:45:00|1763.22|1762.72|1762.82|1762.32|1763.49|1762.99|1762.76|1762.26|283
1660769400000|2022-08-17 20:50:00|1762.79|1762.29|1762.61|1762.11|1763.18|1762.68|1762.51|1762.01|384
1660769700000|2022-08-17 20:55:00|1762.7|1762.2|1761.94|1761.44|1764|1762.44|1761.79|1760.59|406
1660773600000|2022-08-17 22:00:00|1762.41|1761.91|1762.89|1762.39|1763.27|1762.77|1762.33|1761.83|253
1660773900000|2022-08-17 22:05:00|1762.93|1762.43|1763.07|1762.57|1763.17|1762.67|1762.69|1762.19|215
1660774200000|2022-08-17 22:10:00|1763.16|1762.66|1763.22|1762.72|1763.63|1763.13|1763|1762.5|228
1660774500000|2022-08-17 22:15:00|1763.2|1762.7|1763.16|1762.66|1763.5|1763|1762.96|1762.46|266
1660774800000|2022-08-17 22:20:00|1763.15|1762.65|1763.61|1763.11|1763.7|1763.2|1763.02|1762.52|185
1660775100000|2022-08-17 22:25:00|1763.59|1763.09|1763.86|1763.36|1763.89|1763.39|1763.28|1762.78|211
1660775400000|2022-08-17 22:30:00|1763.89|1763.39|1763.96|1763.46|1764.08|1763.58|1763.73|1763.23|157
1660775700000|2022-08-17 22:35:00|1763.93|1763.43|1764.08|1763.58|1764.23|1763.73|1763.83|1763.33|181
1660776000000|2022-08-17 22:40:00|1764.11|1763.61|1763.7|1763.2|1764.11|1763.61|1763.63|1763.13|217
1660776300000|2022-08-17 22:45:00|1763.72|1763.22|1763.63|1763.33|1764.15|1763.71|1763.63|1763.22|232
1660776600000|2022-08-17 22:50:00|1763.71|1763.21|1763.12|1762.62|1763.73|1763.32|1762.96|1762.54|191
1660776900000|2022-08-17 22:55:00|1763.09|1762.59|1762.62|1762.12|1763.18|1762.74|1762.49|1762.08|183
1660777200000|2022-08-17 23:00:00|1762.61|1762.11|1763.7|1763.2|1763.73|1763.23|1762.47|1762.07|362
1660777500000|2022-08-17 23:05:00|1763.63|1763.13|1763.4|1762.9|1763.7|1763.2|1763.34|1762.84|165
1660777800000|2022-08-17 23:10:00|1763.41|1762.91|1763.43|1762.93|1763.72|1763.22|1763.29|1762.79|299
1660778100000|2022-08-17 23:15:00|1763.46|1762.96|1763.53|1763.03|1763.58|1763.08|1763.15|1762.65|292
1660778400000|2022-08-17 23:20:00|1763.5|1763|1763.87|1763.37|1763.91|1763.41|1763.34|1762.89|274
1660778700000|2022-08-17 23:25:00|1763.86|1763.36|1764.19|1763.69|1764.22|1763.72|1763.79|1763.29|286
1660779000000|2022-08-17 23:30:00|1764.22|1763.72|1764.15|1763.65|1764.29|1763.79|1763.93|1763.49|212
1660779300000|2022-08-17 23:35:00|1764.11|1763.61|1764.19|1763.69|1764.27|1763.77|1763.9|1763.4|251
1660779600000|2022-08-17 23:40:00|1764.17|1763.67|1764.56|1764.06|1764.6|1764.19|1764.15|1763.65|299
1660779900000|2022-08-17 23:45:00|1764.55|1764.05|1764.96|1764.46|1765.05|1764.61|1764.24|1763.8|384
1660780200000|2022-08-17 23:50:00|1765.06|1764.56|1765.33|1764.83|1765.36|1764.93|1764.85|1764.44|280
1660780500000|2022-08-17 23:55:00|1765.32|1764.82|1765.28|1764.78|1765.34|1764.98|1765.14|1764.64|314
1660780800000|2022-08-18 00:00:00|1765.3|1764.8|1765.89|1765.39|1765.89|1765.45|1764.69|1764.19|514
1660781100000|2022-08-18 00:05:00|1765.88|1765.38|1765.94|1765.44|1766.08|1765.6|1765.53|1765.12|426
1660781400000|2022-08-18 00:10:00|1765.91|1765.41|1765.3|1764.8|1766.08|1765.58|1765.05|1764.55|464
1660781700000|2022-08-18 00:15:00|1765.29|1764.79|1765.62|1765.32|1765.75|1765.35|1764.9|1764.48|478
1660782000000|2022-08-18 00:20:00|1765.63|1765.33|1765.25|1764.75|1765.81|1765.39|1765.17|1764.74|242
1660782300000|2022-08-18 00:25:00|1765.24|1764.74|1765.46|1764.96|1765.53|1765.12|1764.95|1764.45|298
1660782600000|2022-08-18 00:30:00|1765.49|1764.99|1766.05|1765.75|1766.14|1765.75|1765.14|1764.69|363
1660782900000|2022-08-18 00:35:00|1766.14|1765.64|1766.15|1765.65|1766.19|1765.82|1765.73|1765.33|376
1660783200000|2022-08-18 00:40:00|1766.16|1765.66|1766.06|1765.56|1766.53|1766.11|1766.05|1765.55|466
1660783500000|2022-08-18 00:45:00|1766.07|1765.57|1766.19|1765.69|1766.37|1765.9|1766.06|1765.56|336
1660783800000|2022-08-18 00:50:00|1766.09|1765.59|1766.44|1765.94|1766.6|1766.18|1766.02|1765.52|410
1660784100000|2022-08-18 00:55:00|1766.43|1765.93|1765.69|1765.19|1766.53|1766.03|1765.47|1765.05|489
1660784400000|2022-08-18 01:00:00|1765.74|1765.24|1767.05|1766.55|1767.08|1766.58|1765.64|1765.14|644
1660784700000|2022-08-18 01:05:00|1767.11|1766.61|1766.39|1765.89|1767.15|1766.65|1766.18|1765.68|563
1660785000000|2022-08-18 01:10:00|1766.38|1765.88|1766.42|1765.92|1766.62|1766.12|1765.84|1765.34|421
1660785300000|2022-08-18 01:15:00|1766.43|1765.93|1767.37|1766.87|1767.6|1767.1|1766.41|1765.91|568
1660785600000|2022-08-18 01:20:00|1767.36|1766.86|1767.14|1766.64|1767.61|1767.11|1766.89|1766.39|508
1660785900000|2022-08-18 01:25:00|1767.12|1766.62|1767.26|1766.96|1767.63|1767.2|1767|1766.6|469
1660786200000|2022-08-18 01:30:00|1767.33|1767.03|1767.26|1766.76|1767.33|1767.03|1766.29|1765.79|931
1660786500000|2022-08-18 01:35:00|1767.24|1766.74|1766.85|1766.55|1767.91|1767.41|1766.51|1766.01|680
1660786800000|2022-08-18 01:40:00|1766.87|1766.57|1766.87|1766.37|1767.2|1766.7|1766.34|1765.99|572
1660787100000|2022-08-18 01:45:00|1766.88|1766.38|1766.83|1766.33|1767.1|1766.76|1766.51|1766.03|518
1660787400000|2022-08-18 01:50:00|1766.82|1766.32|1765.69|1765.19|1766.85|1766.38|1765.4|1765|617
1660787700000|2022-08-18 01:55:00|1765.72|1765.22|1766.12|1765.62|1766.17|1765.72|1765.43|1765|409
1660788000000|2022-08-18 02:00:00|1766.11|1765.61|1765.31|1764.81|1766.12|1765.62|1765.25|1764.78|507
1660788300000|2022-08-18 02:05:00|1765.35|1764.85|1765.48|1765.18|1765.74|1765.24|1764.97|1764.49|548
1660788600000|2022-08-18 02:10:00|1765.58|1765.08|1765.28|1764.78|1765.77|1765.35|1765.19|1764.7|387
1660788900000|2022-08-18 02:15:00|1765.27|1764.77|1765.13|1764.63|1765.36|1764.98|1764.91|1764.49|397
1660789200000|2022-08-18 02:20:00|1765.12|1764.62|1764.64|1764.14|1765.15|1764.75|1764.44|1764.01|322
1660789500000|2022-08-18 02:25:00|1764.62|1764.12|1764.58|1764.08|1764.62|1764.18|1764.04|1763.62|419
1660789800000|2022-08-18 02:30:00|1764.59|1764.09|1765.49|1764.99|1766.18|1765.68|1764.08|1763.65|819
1660790100000|2022-08-18 02:35:00|1765.47|1764.97|1765.43|1764.93|1765.56|1765.1|1764.94|1764.5|552
1660790400000|2022-08-18 02:40:00|1765.46|1764.96|1765.61|1765.11|1766|1765.65|1765.33|1764.83|446
1660790700000|2022-08-18 02:45:00|1765.55|1765.05|1765.72|1765.22|1765.74|1765.37|1765.28|1764.9|442
1660791000000|2022-08-18 02:50:00|1765.73|1765.23|1765.7|1765.2|1766.21|1765.78|1765.46|1765.03|539
1660791300000|2022-08-18 02:55:00|1765.67|1765.17|1765.61|1765.11|1765.92|1765.52|1765.45|1764.95|447
1660791600000|2022-08-18 03:00:00|1765.53|1765.03|1765.08|1764.78|1765.94|1765.44|1765|1764.5|419
1660791900000|2022-08-18 03:05:00|1765.13|1764.83|1765.28|1764.78|1765.46|1764.96|1764.91|1764.44|377
1660792200000|2022-08-18 03:10:00|1765.27|1764.77|1765.33|1764.83|1765.46|1764.96|1765.07|1764.57|350
1660792500000|2022-08-18 03:15:00|1765.37|1764.87|1765.36|1764.86|1765.52|1765.02|1765.13|1764.63|371
1660792800000|2022-08-18 03:20:00|1765.39|1764.89|1764.84|1764.34|1765.39|1764.91|1764.81|1764.31|360
1660793100000|2022-08-18 03:25:00|1764.82|1764.32|1764.85|1764.35|1765.01|1764.52|1764.66|1764.24|340
1660793400000|2022-08-18 03:30:00|1764.84|1764.34|1764.53|1764.03|1764.85|1764.35|1764.35|1763.9|233
1660793700000|2022-08-18 03:35:00|1764.54|1764.04|1763.8|1763.5|1764.77|1764.34|1763.76|1763.4|403
1660794000000|2022-08-18 03:40:00|1763.83|1763.53|1763.03|1762.73|1763.91|1763.54|1762.66|1762.22|576
1660794300000|2022-08-18 03:45:00|1762.95|1762.65|1763.06|1762.56|1763.35|1762.96|1762.79|1762.29|494
1660794600000|2022-08-18 03:50:00|1763.09|1762.59|1762.95|1762.45|1763.2|1762.7|1762.77|1762.3|441
1660794900000|2022-08-18 03:55:00|1762.97|1762.47|1762.51|1762.21|1763.07|1762.57|1762.07|1761.65|533
1660795200000|2022-08-18 04:00:00|1762.62|1762.12|1763.1|1762.6|1763.16|1762.66|1762.1|1761.71|591
1660795500000|2022-08-18 04:05:00|1763.08|1762.58|1763.21|1762.71|1763.31|1762.81|1762.86|1762.36|314
1660795800000|2022-08-18 04:10:00|1763.22|1762.72|1763.06|1762.56|1763.55|1763.05|1762.98|1762.54|337
1660796100000|2022-08-18 04:15:00|1763.04|1762.54|1762.6|1762.1|1763.11|1762.69|1762.46|1762.03|295
1660796400000|2022-08-18 04:20:00|1762.59|1762.09|1762.66|1762.16|1762.75|1762.25|1762.33|1761.86|309
1660796700000|2022-08-18 04:25:00|1762.62|1762.12|1762.37|1761.87|1762.7|1762.2|1762.14|1761.66|344
1660797000000|2022-08-18 04:30:00|1762.38|1761.88|1762.45|1761.95|1762.55|1762.05|1761.93|1761.43|400
1660797300000|2022-08-18 04:35:00|1762.46|1761.96|1763.09|1762.59|1763.09|1762.59|1762.31|1761.81|254
1660797600000|2022-08-18 04:40:00|1763.06|1762.56|1763.04|1762.54|1763.21|1762.71|1762.79|1762.29|262
1660797900000|2022-08-18 04:45:00|1763.02|1762.52|1763.42|1762.92|1763.55|1763.05|1762.89|1762.39|353
1660798200000|2022-08-18 04:50:00|1763.41|1762.91|1763.48|1762.98|1763.59|1763.09|1763.23|1762.73|285
1660798500000|2022-08-18 04:55:00|1763.47|1762.97|1763.55|1763.25|1763.74|1763.27|1763.33|1762.83|313
1660798800000|2022-08-18 05:00:00|1763.5|1763.2|1763.35|1762.85|1763.7|1763.25|1763.22|1762.72|413
1660799100000|2022-08-18 05:05:00|1763.34|1762.84|1763.75|1763.25|1763.8|1763.3|1763.07|1762.57|345
1660799400000|2022-08-18 05:10:00|1763.69|1763.19|1764.33|1763.83|1764.48|1763.98|1763.4|1762.95|450
1660799700000|2022-08-18 05:15:00|1764.31|1763.81|1764.54|1764.04|1764.58|1764.08|1764.11|1763.73|331
1660800000000|2022-08-18 05:20:00|1764.52|1764.02|1764.58|1764.08|1764.81|1764.31|1764.24|1763.86|334
1660800300000|2022-08-18 05:25:00|1764.6|1764.1|1764.97|1764.47|1765.02|1764.62|1764.48|1763.98|306
1660800600000|2022-08-18 05:30:00|1764.92|1764.42|1765.24|1764.74|1765.32|1764.82|1764.4|1763.91|689
1660800900000|2022-08-18 05:35:00|1765.28|1764.78|1765.05|1764.55|1765.32|1764.82|1764.45|1763.95|595
1660801200000|2022-08-18 05:40:00|1765.28|1764.78|1764.99|1764.49|1765.72|1765.22|1764.89|1764.39|694
1660801500000|2022-08-18 05:45:00|1765.07|1764.57|1764.29|1763.79|1765.14|1764.64|1763.86|1763.36|622
1660801800000|2022-08-18 05:50:00|1764.19|1763.69|1764.11|1763.61|1764.47|1764.06|1763.9|1763.4|493
1660802100000|2022-08-18 05:55:00|1764.13|1763.63|1763.52|1763.22|1764.21|1763.82|1763.37|1762.91|480
1660802400000|2022-08-18 06:00:00|1763.48|1763.18|1762.82|1762.32|1763.84|1763.34|1762.62|1762.12|839
1660802700000|2022-08-18 06:05:00|1762.8|1762.3|1763.65|1763.35|1763.72|1763.35|1762.48|1761.98|864
1660803000000|2022-08-18 06:10:00|1763.64|1763.34|1763.62|1763.12|1763.74|1763.35|1763.23|1762.84|608
1660803300000|2022-08-18 06:15:00|1763.63|1763.13|1763.27|1762.77|1763.64|1763.23|1762.9|1762.4|670
1660803600000|2022-08-18 06:20:00|1763.26|1762.76|1763.31|1763.01|1763.72|1763.33|1762.97|1762.47|531
1660803900000|2022-08-18 06:25:00|1763.3|1763|1762.83|1762.33|1763.71|1763.33|1762.72|1762.3|483
1660804200000|2022-08-18 06:30:00|1762.82|1762.32|1762.37|1762.07|1762.97|1762.57|1762.27|1761.91|735
1660804500000|2022-08-18 06:35:00|1762.4|1762.1|1762.32|1761.82|1762.89|1762.49|1761.9|1761.48|699
1660804800000|2022-08-18 06:40:00|1762.25|1761.75|1762.37|1761.87|1762.58|1762.08|1761.86|1761.37|619
1660805100000|2022-08-18 06:45:00|1762.35|1761.85|1761.85|1761.35|1762.38|1761.88|1761.24|1760.74|791
1660805400000|2022-08-18 06:50:00|1761.88|1761.38|1762.24|1761.74|1762.29|1761.86|1761.07|1760.7|875
1660805700000|2022-08-18 06:55:00|1762.25|1761.75|1761.8|1761.3|1762.4|1761.93|1761.37|1760.87|1041
1660806000000|2022-08-18 07:00:00|1761.78|1761.28|1761.83|1761.33|1762.27|1761.8|1761.55|1761.15|1076
1660806300000|2022-08-18 07:05:00|1761.82|1761.32|1762.91|1762.41|1763.01|1762.69|1761.42|1761.03|1101
1660806600000|2022-08-18 07:10:00|1762.81|1762.51|1761.93|1761.63|1763.39|1763.06|1761.89|1761.54|992
1660806900000|2022-08-18 07:15:00|1761.95|1761.65|1762.55|1762.25|1762.69|1762.36|1761.54|1761.2|967
1660807200000|2022-08-18 07:20:00|1762.58|1762.28|1762.33|1762.03|1762.78|1762.46|1762.23|1761.85|922
1660807500000|2022-08-18 07:25:00|1762.29|1761.99|1762.59|1762.29|1762.74|1762.36|1762.09|1761.69|855
1660807800000|2022-08-18 07:30:00|1762.6|1762.3|1763.17|1762.87|1763.7|1763.4|1762.43|1762.13|857
1660808100000|2022-08-18 07:35:00|1763.13|1762.83|1762.45|1762.15|1763.23|1762.85|1761.78|1761.38|910
1660808400000|2022-08-18 07:40:00|1762.46|1762.16|1762.77|1762.47|1763.14|1762.74|1762.06|1761.69|975
1660808700000|2022-08-18 07:45:00|1762.89|1762.39|1761.88|1761.58|1763.13|1762.75|1761.74|1761.41|921
1660809000000|2022-08-18 07:50:00|1761.87|1761.57|1762.46|1762.16|1762.61|1762.28|1761.84|1761.45|780
1660809300000|2022-08-18 07:55:00|1762.47|1762.17|1762.94|1762.64|1763.4|1763.02|1761.84|1761.52|782
1660809600000|2022-08-18 08:00:00|1762.95|1762.65|1763.81|1763.51|1764.38|1764.04|1762.93|1762.63|755
1660809900000|2022-08-18 08:05:00|1763.83|1763.53|1764.82|1764.32|1764.94|1764.55|1762.85|1762.5|819
1660810200000|2022-08-18 08:10:00|1764.81|1764.31|1763.99|1763.69|1765.3|1764.93|1763.97|1763.59|781
1660810500000|2022-08-18 08:15:00|1764.04|1763.74|1763.8|1763.5|1764.35|1764.04|1763.34|1763|817
1660810800000|2022-08-18 08:20:00|1763.79|1763.49|1763.31|1763.01|1763.91|1763.61|1763.09|1762.73|796
1660811100000|2022-08-18 08:25:00|1763.3|1763|1763.46|1763.16|1764.06|1763.68|1763.19|1762.88|741
1660811400000|2022-08-18 08:30:00|1763.43|1763.13|1763.47|1762.97|1763.84|1763.47|1763.03|1762.64|843
1660811700000|2022-08-18 08:35:00|1763.44|1762.94|1763.86|1763.56|1763.93|1763.59|1762.85|1762.48|812
1660812000000|2022-08-18 08:40:00|1763.85|1763.55|1764.75|1764.25|1764.84|1764.54|1763.6|1763.23|805
1660812300000|2022-08-18 08:45:00|1764.74|1764.24|1765.44|1765.14|1765.84|1765.44|1764.42|1764.02|1230
1660812600000|2022-08-18 08:50:00|1765.45|1765.15|1766.06|1765.76|1766.42|1766.09|1765.4|1765.02|847
1660812900000|2022-08-18 08:55:00|1766.09|1765.79|1766.43|1766.13|1766.56|1766.16|1765.5|1765.2|803
1660813200000|2022-08-18 09:00:00|1766.41|1766.11|1766.7|1766.4|1767.01|1766.71|1766.35|1765.97|846
1660813500000|2022-08-18 09:05:00|1766.78|1766.48|1766.74|1766.44|1767.41|1767.06|1766.48|1766.18|806
1660813800000|2022-08-18 09:10:00|1766.72|1766.42|1765.97|1765.47|1766.88|1766.56|1765.82|1765.43|727
1660814100000|2022-08-18 09:15:00|1765.87|1765.57|1765.98|1765.68|1766.64|1766.24|1765.87|1765.51|740
1660814400000|2022-08-18 09:20:00|1765.99|1765.69|1765.96|1765.66|1766.13|1765.79|1765.57|1765.27|604
1660814700000|2022-08-18 09:25:00|1765.95|1765.65|1765.75|1765.45|1766.33|1765.96|1765.7|1765.31|533
1660815000000|2022-08-18 09:30:00|1765.76|1765.46|1766.72|1766.42|1767.1|1766.72|1765.73|1765.43|645
1660815300000|2022-08-18 09:35:00|1766.75|1766.45|1766.52|1766.22|1766.9|1766.55|1766.44|1766.09|589
1660815600000|2022-08-18 09:40:00|1766.55|1766.25|1767.42|1767.12|1767.51|1767.12|1766.54|1766.19|728
1660815900000|2022-08-18 09:45:00|1767.53|1767.03|1767.28|1766.98|1767.63|1767.28|1767.12|1766.74|717
1660816200000|2022-08-18 09:50:00|1767.29|1766.99|1767.88|1767.58|1767.99|1767.68|1767.25|1766.91|651
1660816500000|2022-08-18 09:55:00|1767.98|1767.48|1769.13|1768.83|1769.39|1769.02|1767.85|1767.48|910
1660816800000|2022-08-18 10:00:00|1769.18|1768.88|1769.53|1769.23|1770.08|1769.67|1769.15|1768.76|817
1660817100000|2022-08-18 10:05:00|1769.55|1769.25|1770.61|1770.31|1770.93|1770.54|1769.12|1768.75|865
1660817400000|2022-08-18 10:10:00|1770.56|1770.26|1770.41|1770.11|1770.99|1770.61|1770.25|1769.84|852
1660817700000|2022-08-18 10:15:00|1770.47|1770.17|1770.22|1769.92|1770.92|1770.57|1769.69|1769.31|929
1660818000000|2022-08-18 10:20:00|1770.2|1769.9|1770.02|1769.72|1770.75|1770.45|1769.88|1769.52|715
1660818300000|2022-08-18 10:25:00|1770.04|1769.74|1769.95|1769.65|1770.63|1770.27|1769.54|1769.16|785
1660818600000|2022-08-18 10:30:00|1769.94|1769.64|1770.51|1770.21|1771|1770.63|1769.59|1769.2|759
1660818900000|2022-08-18 10:35:00|1770.5|1770.2|1769.79|1769.49|1770.93|1770.63|1769.77|1769.38|748
1660819200000|2022-08-18 10:40:00|1769.78|1769.48|1768.95|1768.65|1769.83|1769.48|1768.86|1768.54|672
1660819500000|2022-08-18 10:45:00|1768.94|1768.64|1769.05|1768.55|1769.1|1768.79|1768.67|1768.26|562
1660819800000|2022-08-18 10:50:00|1769.04|1768.54|1769.7|1769.2|1769.74|1769.33|1769.01|1768.51|652
1660820100000|2022-08-18 10:55:00|1769.56|1769.26|1770.17|1769.87|1770.26|1769.93|1769.24|1768.83|624
1660820400000|2022-08-18 11:00:00|1770.19|1769.89|1770.59|1770.09|1770.8|1770.43|1769.67|1769.3|760
1660820700000|2022-08-18 11:05:00|1770.5|1770.2|1769.74|1769.44|1770.85|1770.52|1769.74|1769.44|736
1660821000000|2022-08-18 11:10:00|1769.75|1769.45|1770.7|1770.4|1770.82|1770.42|1769.75|1769.45|566
1660821300000|2022-08-18 11:15:00|1770.69|1770.39|1770.3|1770|1771.33|1770.98|1770.18|1769.82|787
1660821600000|2022-08-18 11:20:00|1770.31|1770.01|1770.12|1769.82|1770.72|1770.38|1769.67|1769.3|765
1660821900000|2022-08-18 11:25:00|1770.11|1769.81|1771.14|1770.84|1771.15|1770.85|1770.1|1769.75|633
1660822200000|2022-08-18 11:30:00|1771.1|1770.8|1771.63|1771.13|1772.41|1772.03|1771.1|1770.8|950
1660822500000|2022-08-18 11:35:00|1771.64|1771.14|1772.47|1772.17|1772.6|1772.29|1771.5|1771.13|902
1660822800000|2022-08-18 11:40:00|1772.48|1772.18|1771.35|1771.05|1772.66|1772.36|1770.95|1770.6|987
1660823100000|2022-08-18 11:45:00|1771.34|1771.04|1771.22|1770.92|1771.67|1771.27|1770.78|1770.41|837
1660823400000|2022-08-18 11:50:00|1771.25|1770.95|1771.12|1770.82|1771.79|1771.43|1770.55|1770.2|831
1660823700000|2022-08-18 11:55:00|1771.24|1770.74|1770.67|1770.37|1771.3|1770.93|1770.57|1770.26|648
1660824000000|2022-08-18 12:00:00|1770.73|1770.43|1770.88|1770.58|1771.15|1770.85|1770.1|1769.78|993
1660824300000|2022-08-18 12:05:00|1770.92|1770.62|1770.08|1769.58|1772.09|1771.77|1769.97|1769.57|1133
1660824600000|2022-08-18 12:10:00|1769.98|1769.68|1769.41|1769.11|1770.19|1769.85|1768.89|1768.49|1057
1660824900000|2022-08-18 12:15:00|1769.42|1769.12|1769.03|1768.73|1770.51|1770.19|1768.97|1768.67|904
1660825200000|2022-08-18 12:20:00|1769.25|1768.95|1770.07|1769.77|1770.07|1769.77|1768.68|1768.33|1354
1660825500000|2022-08-18 12:25:00|1770.08|1769.78|1771.43|1770.93|1772.33|1772.03|1769.69|1769.39|1172
1660825800000|2022-08-18 12:30:00|1771.44|1770.94|1769.25|1768.95|1771.53|1771.03|1766.84|1766.54|1793
1660826100000|2022-08-18 12:35:00|1769.26|1768.96|1767.77|1767.47|1770.26|1769.89|1767.58|1767.28|1496
1660826400000|2022-08-18 12:40:00|1767.68|1767.38|1767.92|1767.62|1768.49|1768.19|1766.8|1766.43|1461
1660826700000|2022-08-18 12:45:00|1767.93|1767.63|1767.37|1767.07|1768.49|1768.11|1767.29|1766.99|1188
1660827000000|2022-08-18 12:50:00|1767.42|1767.12|1767.22|1766.92|1768.78|1768.39|1767.17|1766.87|1181
1660827300000|2022-08-18 12:55:00|1767.24|1766.94|1767.52|1767.22|1767.89|1767.52|1767.04|1766.74|1083
1660827600000|2022-08-18 13:00:00|1767.49|1767.19|1766.6|1766.3|1768.2|1767.9|1766.41|1766.08|1422
1660827900000|2022-08-18 13:05:00|1766.62|1766.32|1763.9|1763.6|1767.29|1766.99|1763.47|1763.13|1431
1660828200000|2022-08-18 13:10:00|1763.89|1763.59|1764.5|1764|1765.86|1765.49|1762.95|1762.54|1424
1660828500000|2022-08-18 13:15:00|1764.49|1763.99|1765.09|1764.79|1765.56|1765.25|1764.09|1763.79|1386
1660828800000|2022-08-18 13:20:00|1765.1|1764.8|1765.29|1764.99|1765.82|1765.44|1764.72|1764.41|1191
1660829100000|2022-08-18 13:25:00|1765.32|1765.02|1767.1|1766.8|1767.46|1767.07|1765.17|1764.86|1144
1660829400000|2022-08-18 13:30:00|1767.11|1766.81|1768.23|1767.93|1768.86|1768.51|1767.11|1766.81|1553
1660829700000|2022-08-18 13:35:00|1768.21|1767.91|1769.25|1768.95|1770.23|1769.86|1768.09|1767.75|1615
1660830000000|2022-08-18 13:40:00|1769.19|1768.89|1768.28|1767.98|1769.94|1769.44|1767.91|1767.55|1501
1660830300000|2022-08-18 13:45:00|1768.25|1767.95|1765.21|1764.91|1768.26|1767.96|1765.17|1764.79|1452
1660830600000|2022-08-18 13:50:00|1765.28|1764.78|1766.16|1765.86|1766.58|1766.19|1765.19|1764.78|1267
1660830900000|2022-08-18 13:55:00|1766.15|1765.85|1765.93|1765.63|1766.28|1765.93|1764.83|1764.53|1207
1660831200000|2022-08-18 14:00:00|1765.95|1765.65|1765.15|1764.85|1766.91|1766.51|1764.53|1764.17|1605
1660831500000|2022-08-18 14:05:00|1765.21|1764.91|1764.04|1763.74|1765.43|1765.08|1763.52|1763.19|1366
1660831800000|2022-08-18 14:10:00|1764.01|1763.71|1766.2|1765.7|1766.6|1766.3|1764.01|1763.71|1199
1660832100000|2022-08-18 14:15:00|1766.22|1765.72|1765.18|1764.88|1766.73|1766.35|1765.14|1764.82|1179
1660832400000|2022-08-18 14:20:00|1765.17|1764.87|1764.62|1764.32|1765.39|1765.04|1763.92|1763.47|1166
1660832700000|2022-08-18 14:25:00|1764.63|1764.33|1764.28|1763.98|1764.81|1764.46|1763.98|1763.61|1017
1660833000000|2022-08-18 14:30:00|1764.38|1763.88|1764.51|1764.21|1764.98|1764.59|1763.34|1763|1211
1660833300000|2022-08-18 14:35:00|1764.5|1764.2|1764.59|1764.29|1764.75|1764.4|1763.5|1763.2|1093
1660833600000|2022-08-18 14:40:00|1764.61|1764.31|1764.06|1763.76|1764.98|1764.64|1763.9|1763.58|982
1660833900000|2022-08-18 14:45:00|1764.07|1763.77|1763.33|1763.03|1764.33|1763.97|1762.66|1762.27|1227
1660834200000|2022-08-18 14:50:00|1763.35|1763.05|1762.53|1762.23|1763.82|1763.47|1762.5|1762.11|1039
1660834500000|2022-08-18 14:55:00|1762.54|1762.24|1762.46|1762.16|1762.77|1762.47|1762.05|1761.65|1066
1660834800000|2022-08-18 15:00:00|1762.56|1762.06|1762.22|1761.92|1763.65|1763.24|1762.08|1761.68|1146
1660835100000|2022-08-18 15:05:00|1762.16|1761.86|1761.13|1760.83|1762.44|1762.14|1760.87|1760.49|1166
1660835400000|2022-08-18 15:10:00|1761.14|1760.84|1761.86|1761.56|1762.06|1761.68|1760.79|1760.44|1096
1660835700000|2022-08-18 15:15:00|1761.83|1761.53|1762.71|1762.41|1762.89|1762.53|1761.55|1761.23|1015
1660836000000|2022-08-18 15:20:00|1762.68|1762.38|1761.53|1761.23|1762.75|1762.45|1761.21|1760.91|844
1660836300000|2022-08-18 15:25:00|1761.52|1761.22|1762.05|1761.75|1762.26|1761.89|1761.25|1760.95|695
1660836600000|2022-08-18 15:30:00|1762.09|1761.79|1761.54|1761.24|1762.51|1762.13|1761.44|1761.14|779
1660836900000|2022-08-18 15:35:00|1761.55|1761.25|1760.94|1760.64|1762.2|1761.8|1760.93|1760.63|746
1660837200000|2022-08-18 15:40:00|1760.95|1760.65|1759.07|1758.77|1761.03|1760.73|1758.7|1758.39|1041
1660837500000|2022-08-18 15:45:00|1759.1|1758.8|1758.65|1758.15|1759.27|1758.88|1757.94|1757.56|1144
1660837800000|2022-08-18 15:50:00|1758.64|1758.14|1759.5|1759.2|1760.47|1760.1|1758.44|1758.07|1071
1660838100000|2022-08-18 15:55:00|1759.51|1759.21|1759.98|1759.68|1760.34|1760.04|1759.37|1758.96|866
1660838400000|2022-08-18 16:00:00|1759.99|1759.69|1758.42|1758.12|1760.22|1759.9|1758.25|1757.86|850
1660838700000|2022-08-18 16:05:00|1758.43|1758.13|1758.69|1758.39|1759.21|1758.82|1758.27|1757.89|778
1660839000000|2022-08-18 16:10:00|1758.68|1758.38|1757.8|1757.5|1758.91|1758.52|1757.63|1757.33|766
1660839300000|2022-08-18 16:15:00|1757.79|1757.49|1757.11|1756.61|1758.04|1757.64|1756.68|1756.32|903
1660839600000|2022-08-18 16:20:00|1756.97|1756.67|1757.51|1757.21|1757.65|1757.24|1756.75|1756.34|807
1660839900000|2022-08-18 16:25:00|1757.5|1757.2|1757.58|1757.08|1758.05|1757.63|1757.2|1756.8|839
1660840200000|2022-08-18 16:30:00|1757.54|1757.04|1757.8|1757.5|1757.84|1757.5|1756.76|1756.39|835
1660840500000|2022-08-18 16:35:00|1757.88|1757.58|1758.21|1757.91|1758.25|1757.94|1757.46|1757.06|804
1660840800000|2022-08-18 16:40:00|1758.19|1757.89|1757.84|1757.34|1758.61|1758.22|1757.72|1757.31|838
1660841100000|2022-08-18 16:45:00|1757.79|1757.49|1758.33|1758.03|1758.69|1758.27|1757.41|1757.01|832
1660841400000|2022-08-18 16:50:00|1758.34|1758.04|1758.13|1757.63|1758.46|1758.07|1757.53|1757.12|771
1660841700000|2022-08-18 16:55:00|1758.12|1757.62|1757.43|1757.13|1758.46|1758.07|1757.31|1756.92|843
1660842000000|2022-08-18 17:00:00|1757.42|1757.12|1756.17|1755.67|1758.19|1757.86|1755.97|1755.47|1128
1660842300000|2022-08-18 17:05:00|1756.19|1755.69|1757.43|1756.93|1757.45|1756.95|1756.18|1755.68|1072
1660842600000|2022-08-18 17:10:00|1757.46|1756.96|1756.69|1756.39|1758.23|1757.73|1755.66|1755.16|1141
1660842900000|2022-08-18 17:15:00|1756.7|1756.4|1757.09|1756.79|1757.17|1756.8|1756.3|1755.89|1153
1660843200000|2022-08-18 17:20:00|1757.06|1756.76|1757.76|1757.26|1757.95|1757.56|1756.62|1756.26|1077
1660843500000|2022-08-18 17:25:00|1757.65|1757.35|1757.83|1757.53|1758.1|1757.76|1757.22|1756.83|798
1660843800000|2022-08-18 17:30:00|1757.88|1757.58|1757.75|1757.25|1758.08|1757.69|1757.27|1756.89|740
1660844100000|2022-08-18 17:35:00|1757.64|1757.34|1757.56|1757.26|1757.96|1757.59|1757.37|1756.99|592
1660844400000|2022-08-18 17:40:00|1757.62|1757.32|1759.09|1758.59|1759.15|1758.79|1757.6|1757.2|647
1660844700000|2022-08-18 17:45:00|1759.1|1758.6|1758.72|1758.22|1759.53|1759.22|1758.49|1758.08|663
1660845000000|2022-08-18 17:50:00|1758.73|1758.23|1758.7|1758.4|1758.8|1758.44|1758.27|1757.88|545
1660845300000|2022-08-18 17:55:00|1758.71|1758.41|1758.71|1758.41|1758.85|1758.41|1758.14|1757.76|644
1660845600000|2022-08-18 18:00:00|1758.7|1758.4|1759.01|1758.71|1759.19|1758.79|1758.14|1757.74|617
1660845900000|2022-08-18 18:05:00|1759.02|1758.72|1758.79|1758.49|1759.26|1758.88|1758.38|1758|556
1660846200000|2022-08-18 18:10:00|1758.74|1758.44|1758.89|1758.39|1758.95|1758.6|1758.39|1757.98|497
1660846500000|2022-08-18 18:15:00|1758.9|1758.4|1758.88|1758.58|1759.26|1758.82|1758.7|1758.3|506
1660846800000|2022-08-18 18:20:00|1758.98|1758.48|1759.38|1758.88|1759.52|1759.18|1758.81|1758.42|495
1660847100000|2022-08-18 18:25:00|1759.27|1758.97|1758.69|1758.19|1759.33|1758.98|1758.45|1758.06|571
1660847400000|2022-08-18 18:30:00|1758.7|1758.2|1759.21|1758.91|1759.34|1758.99|1758.3|1757.91|553
1660847700000|2022-08-18 18:35:00|1759.2|1758.9|1758.53|1758.23|1759.22|1758.9|1758.28|1757.84|500
1660848000000|2022-08-18 18:40:00|1758.62|1758.12|1758.27|1757.77|1758.74|1758.35|1758.02|1757.64|448
1660848300000|2022-08-18 18:45:00|1758.26|1757.76|1758.71|1758.21|1758.76|1758.36|1758.09|1757.7|475
1660848600000|2022-08-18 18:50:00|1758.7|1758.2|1759.01|1758.71|1759.3|1758.82|1758.6|1758.19|530
1660848900000|2022-08-18 18:55:00|1758.99|1758.69|1759.95|1759.45|1760.12|1759.75|1758.92|1758.59|711
1660849200000|2022-08-18 19:00:00|1759.93|1759.43|1760.73|1760.43|1760.77|1760.44|1759.7|1759.3|675
1660849500000|2022-08-18 19:05:00|1760.74|1760.44|1761.26|1760.96|1761.45|1761.05|1760.67|1760.3|584
1660849800000|2022-08-18 19:10:00|1761.27|1760.97|1761.08|1760.78|1761.51|1761.16|1760.88|1760.5|454
1660850100000|2022-08-18 19:15:00|1761.09|1760.79|1761.07|1760.77|1761.55|1761.2|1760.82|1760.44|661
1660850400000|2022-08-18 19:20:00|1761.05|1760.75|1760.88|1760.58|1761.39|1760.99|1760.52|1760.13|543
1660850700000|2022-08-18 19:25:00|1760.9|1760.6|1760.34|1759.84|1761.05|1760.64|1760.17|1759.74|469
1660851000000|2022-08-18 19:30:00|1760.26|1759.76|1760.59|1760.09|1760.71|1760.35|1760.21|1759.76|549
1660851300000|2022-08-18 19:35:00|1760.6|1760.1|1759.79|1759.49|1760.62|1760.22|1759.77|1759.47|590
1660851600000|2022-08-18 19:40:00|1759.8|1759.5|1759.8|1759.5|1760.06|1759.66|1759.56|1759.15|427
1660851900000|2022-08-18 19:45:00|1759.81|1759.51|1759.34|1759.04|1759.89|1759.51|1759.27|1758.91|590
1660852200000|2022-08-18 19:50:00|1759.39|1759.09|1759.83|1759.33|1759.92|1759.54|1759.18|1758.81|603
1660852500000|2022-08-18 19:55:00|1759.81|1759.31|1759.82|1759.52|1760.12|1759.72|1759.5|1759.11|579
1660852800000|2022-08-18 20:00:00|1759.83|1759.53|1759.16|1758.86|1759.88|1759.53|1759.02|1758.65|493
1660853100000|2022-08-18 20:05:00|1759.14|1758.84|1759.97|1759.47|1760.04|1759.56|1759.14|1758.75|262
1660853400000|2022-08-18 20:10:00|1759.98|1759.48|1759.74|1759.44|1759.98|1759.57|1759.52|1759.13|282
1660853700000|2022-08-18 20:15:00|1759.76|1759.46|1759.67|1759.37|1759.95|1759.55|1759.63|1759.19|233
1660854000000|2022-08-18 20:20:00|1759.76|1759.26|1759.49|1759.19|1759.8|1759.46|1759.44|1759.06|219
1660854300000|2022-08-18 20:25:00|1759.51|1759.21|1759.35|1759.05|1759.69|1759.25|1759.3|1758.88|239
1660854600000|2022-08-18 20:30:00|1759.49|1758.99|1759.51|1759.01|1759.55|1759.05|1759.12|1758.62|199
1660854900000|2022-08-18 20:35:00|1759.52|1759.02|1759.4|1758.9|1759.65|1759.15|1759.4|1758.9|165
1660855200000|2022-08-18 20:40:00|1759.38|1758.88|1759.47|1758.97|1759.53|1759.03|1759.22|1758.72|218
1660855500000|2022-08-18 20:45:00|1759.46|1758.96|1758.99|1758.49|1759.5|1759|1758.92|1758.42|230
1660855800000|2022-08-18 20:50:00|1759|1758.5|1758.97|1758.47|1759.11|1758.61|1758.57|1758.07|262
1660856100000|2022-08-18 20:55:00|1758.98|1758.48|1758.89|1758.39|1759.45|1758.48|1758.36|1757.16|290
1660860000000|2022-08-18 22:00:00|1759.65|1759.15|1759.39|1758.89|1759.7|1759.2|1759.05|1758.68|303
1660860300000|2022-08-18 22:05:00|1759.41|1758.91|1758.26|1757.76|1759.52|1759.02|1758.15|1757.65|340
1660860600000|2022-08-18 22:10:00|1758.23|1757.73|1758.93|1758.43|1759.39|1758.89|1758.23|1757.73|315
1660860900000|2022-08-18 22:15:00|1758.95|1758.45|1758.27|1757.77|1759.14|1758.64|1758.19|1757.77|216
1660861200000|2022-08-18 22:20:00|1758.3|1757.8|1758.48|1757.98|1758.56|1758.06|1758.21|1757.71|187
1660861500000|2022-08-18 22:25:00|1758.44|1757.94|1758.36|1757.86|1758.51|1758.01|1758.28|1757.78|150
1660861800000|2022-08-18 22:30:00|1758.35|1757.85|1758.66|1758.16|1758.91|1758.41|1758.26|1757.76|282
1660862100000|2022-08-18 22:35:00|1758.7|1758.2|1758.13|1757.63|1758.7|1758.2|1757.98|1757.6|225
1660862400000|2022-08-18 22:40:00|1758.07|1757.77|1758.16|1757.66|1758.19|1757.79|1757.68|1757.28|308
1660862700000|2022-08-18 22:45:00|1758.17|1757.67|1758.63|1758.13|1758.77|1758.27|1758.01|1757.55|285
1660863000000|2022-08-18 22:50:00|1758.67|1758.17|1757.96|1757.46|1758.7|1758.2|1757.81|1757.42|222
1660863300000|2022-08-18 22:55:00|1757.98|1757.48|1757.6|1757.3|1757.99|1757.57|1757.49|1757.09|286
1660863600000|2022-08-18 23:00:00|1757.59|1757.29|1757.96|1757.46|1758.01|1757.53|1757.42|1757.02|241
1660863900000|2022-08-18 23:05:00|1757.97|1757.47|1758.86|1758.36|1758.89|1758.52|1757.85|1757.46|339
1660864200000|2022-08-18 23:10:00|1758.82|1758.32|1758.4|1757.9|1758.99|1758.49|1758.29|1757.84|342
1660864500000|2022-08-18 23:15:00|1758.39|1757.89|1758.32|1757.82|1758.45|1758.02|1757.94|1757.59|310
1660864800000|2022-08-18 23:20:00|1758.25|1757.75|1758.15|1757.85|1758.35|1757.93|1757.55|1757.1|394
1660865100000|2022-08-18 23:25:00|1758.14|1757.84|1758.45|1757.95|1758.52|1758.05|1758.1|1757.73|210
1660865400000|2022-08-18 23:30:00|1758.43|1757.93|1758.76|1758.26|1758.84|1758.35|1758.27|1757.8|278
1660865700000|2022-08-18 23:35:00|1758.75|1758.25|1758.76|1758.26|1758.86|1758.36|1758.46|1758.05|218
1660866000000|2022-08-18 23:40:00|1758.75|1758.25|1758.87|1758.37|1759.12|1758.72|1758.48|1758.12|242
1660866300000|2022-08-18 23:45:00|1758.91|1758.41|1758.89|1758.39|1759.52|1759.02|1758.69|1758.19|441
1660866600000|2022-08-18 23:50:00|1758.85|1758.35|1758.85|1758.35|1759.06|1758.73|1758.64|1758.23|288
1660866900000|2022-08-18 23:55:00|1758.88|1758.38|1758.67|1758.37|1758.99|1758.58|1758.63|1758.24|250
1660867200000|2022-08-19 00:00:00|1758.64|1758.34|1758.39|1757.89|1758.94|1758.53|1758.13|1757.72|603
1660867500000|2022-08-19 00:05:00|1758.36|1757.86|1756.83|1756.53|1758.37|1757.94|1756.6|1756.18|557
1660867800000|2022-08-19 00:10:00|1756.85|1756.55|1755.86|1755.36|1757.06|1756.63|1755.29|1754.95|772
1660868100000|2022-08-19 00:15:00|1755.9|1755.4|1756.78|1756.28|1756.9|1756.4|1755.75|1755.37|501
1660868400000|2022-08-19 00:20:00|1756.8|1756.3|1756.74|1756.24|1757.13|1756.63|1756.37|1755.87|373
1660868700000|2022-08-19 00:25:00|1756.79|1756.29|1756.54|1756.04|1756.79|1756.34|1756.02|1755.52|476
1660869000000|2022-08-19 00:30:00|1756.55|1756.05|1755.62|1755.12|1756.64|1756.25|1755.55|1755.05|517
1660869300000|2022-08-19 00:35:00|1755.61|1755.11|1755.26|1754.96|1755.8|1755.3|1755.03|1754.73|489
1660869600000|2022-08-19 00:40:00|1755.28|1754.98|1755.96|1755.46|1756.05|1755.55|1755.1|1754.71|433
1660869900000|2022-08-19 00:45:00|1755.95|1755.45|1756.22|1755.72|1756.41|1755.91|1755.83|1755.33|445
1660870200000|2022-08-19 00:50:00|1756.2|1755.7|1756.39|1755.89|1756.66|1756.16|1755.99|1755.49|609
1660870500000|2022-08-19 00:55:00|1756.43|1755.93|1755.72|1755.22|1756.55|1756.05|1755.52|1755.02|470
1660870800000|2022-08-19 01:00:00|1755.73|1755.23|1755.52|1755.02|1756.11|1755.61|1755.16|1754.66|793
1660871100000|2022-08-19 01:05:00|1755.53|1755.03|1755.53|1755.23|1755.91|1755.41|1754.77|1754.37|797
1660871400000|2022-08-19 01:10:00|1755.62|1755.32|1757.82|1757.32|1757.9|1757.4|1755.57|1755.07|811
1660871700000|2022-08-19 01:15:00|1757.8|1757.3|1757.11|1756.61|1757.95|1757.45|1756.84|1756.34|824
1660872000000|2022-08-19 01:20:00|1757.12|1756.62|1756.78|1756.28|1757.13|1756.63|1756.48|1756.14|576
1660872300000|2022-08-19 01:25:00|1756.83|1756.33|1756.44|1755.94|1756.84|1756.46|1756.01|1755.63|476
1660872600000|2022-08-19 01:30:00|1756.47|1755.97|1755.26|1754.76|1756.56|1756.18|1754.28|1753.91|972
1660872900000|2022-08-19 01:35:00|1755.25|1754.75|1754.78|1754.28|1755.74|1755.24|1754.52|1754.14|760
1660873200000|2022-08-19 01:40:00|1754.77|1754.27|1754.93|1754.43|1755|1754.5|1753.86|1753.38|910
1660873500000|2022-08-19 01:45:00|1754.9|1754.4|1755.07|1754.57|1755.33|1754.91|1754.39|1754.06|661
1660873800000|2022-08-19 01:50:00|1755.1|1754.6|1754.64|1754.14|1755.4|1754.98|1754.32|1753.89|692
1660874100000|2022-08-19 01:55:00|1754.65|1754.15|1754.92|1754.42|1755.31|1754.88|1754.3|1754|590
1660874400000|2022-08-19 02:00:00|1754.91|1754.41|1755.71|1755.41|1755.89|1755.43|1754.84|1754.34|539
1660874700000|2022-08-19 02:05:00|1755.69|1755.39|1756.08|1755.58|1756.23|1755.81|1755.28|1754.88|625
1660875000000|2022-08-19 02:10:00|1756.09|1755.59|1757.09|1756.59|1757.3|1756.92|1756|1755.5|760
1660875300000|2022-08-19 02:15:00|1757.13|1756.63|1756.15|1755.65|1757.23|1756.73|1756.06|1755.63|422
1660875600000|2022-08-19 02:20:00|1756.16|1755.66|1756.02|1755.52|1756.32|1755.91|1755.81|1755.31|429
1660875900000|2022-08-19 02:25:00|1755.98|1755.48|1756.6|1756.1|1756.67|1756.17|1755.97|1755.47|440
1660876200000|2022-08-19 02:30:00|1756.59|1756.09|1756.32|1755.82|1756.83|1756.33|1755.91|1755.41|527
1660876500000|2022-08-19 02:35:00|1756.3|1755.8|1756.67|1756.17|1756.98|1756.48|1756.21|1755.71|451
1660876800000|2022-08-19 02:40:00|1756.68|1756.18|1757.04|1756.54|1757.62|1757.12|1756.53|1756.03|824
1660877100000|2022-08-19 02:45:00|1757.03|1756.53|1756.11|1755.61|1757.22|1756.72|1755.97|1755.5|424
1660877400000|2022-08-19 02:50:00|1756.13|1755.63|1756.1|1755.6|1756.47|1755.97|1755.9|1755.41|541
1660877700000|2022-08-19 02:55:00|1756.14|1755.64|1757.81|1757.31|1758.06|1757.56|1755.96|1755.52|695
1660878000000|2022-08-19 03:00:00|1757.8|1757.3|1756.83|1756.33|1757.8|1757.3|1756.56|1756.08|586
1660878300000|2022-08-19 03:05:00|1756.71|1756.21|1756.78|1756.28|1756.96|1756.47|1756.47|1756.11|477
1660878600000|2022-08-19 03:10:00|1756.77|1756.27|1756.33|1755.83|1756.85|1756.35|1756.13|1755.63|455
1660878900000|2022-08-19 03:15:00|1756.31|1755.81|1755.97|1755.47|1756.47|1755.97|1755.71|1755.36|416
1660879200000|2022-08-19 03:20:00|1755.99|1755.49|1755.98|1755.48|1756.48|1755.98|1755.85|1755.42|336
1660879500000|2022-08-19 03:25:00|1755.97|1755.47|1756.08|1755.58|1756.29|1755.79|1755.65|1755.25|331
1660879800000|2022-08-19 03:30:00|1756.07|1755.57|1755.92|1755.42|1756.25|1755.75|1755.71|1755.31|422
1660880100000|2022-08-19 03:35:00|1755.94|1755.44|1754.84|1754.34|1756.01|1755.53|1754.7|1754.2|465
1660880400000|2022-08-19 03:40:00|1754.85|1754.35|1754.56|1754.06|1754.94|1754.44|1754.34|1753.96|411
1660880700000|2022-08-19 03:45:00|1754.61|1754.11|1754.6|1754.1|1754.75|1754.36|1754.13|1753.63|364
1660881000000|2022-08-19 03:50:00|1754.59|1754.09|1754.41|1753.91|1755.08|1754.65|1754.31|1753.81|311
1660881300000|2022-08-19 03:55:00|1754.4|1753.9|1754.49|1753.99|1754.55|1754.05|1753.72|1753.29|669
1660881600000|2022-08-19 04:00:00|1754.52|1754.02|1754.08|1753.58|1754.54|1754.06|1753.92|1753.49|396
1660881900000|2022-08-19 04:05:00|1754.02|1753.52|1753.85|1753.35|1754.25|1753.75|1753.42|1752.95|534
1660882200000|2022-08-19 04:10:00|1753.86|1753.36|1752.9|1752.4|1753.91|1753.48|1752.6|1752.1|571
1660882500000|2022-08-19 04:15:00|1752.91|1752.41|1752.9|1752.4|1753.29|1752.79|1752.06|1751.56|516
1660882800000|2022-08-19 04:20:00|1752.91|1752.41|1753.15|1752.65|1753.24|1752.74|1752.61|1752.11|419
1660883100000|2022-08-19 04:25:00|1753.16|1752.66|1753.3|1752.8|1753.53|1753.03|1753.09|1752.59|316
1660883400000|2022-08-19 04:30:00|1753.34|1752.84|1753.44|1752.94|1753.65|1753.15|1753.28|1752.78|293
1660883700000|2022-08-19 04:35:00|1753.42|1752.92|1753.2|1752.7|1753.53|1753.03|1752.96|1752.46|336
1660884000000|2022-08-19 04:40:00|1753.21|1752.71|1753.61|1753.11|1753.79|1753.29|1753.11|1752.61|350
1660884300000|2022-08-19 04:45:00|1753.63|1753.13|1753.42|1752.92|1753.68|1753.18|1753.31|1752.81|258
1660884600000|2022-08-19 04:50:00|1753.34|1752.84|1753.29|1752.79|1753.55|1753.05|1753.13|1752.63|242
1660884900000|2022-08-19 04:55:00|1753.28|1752.78|1753.45|1752.95|1753.65|1753.15|1753.2|1752.7|325
1660885200000|2022-08-19 05:00:00|1753.44|1752.94|1753.12|1752.62|1753.46|1753.01|1752.61|1752.16|457
1660885500000|2022-08-19 05:05:00|1753.13|1752.63|1753.59|1753.09|1753.7|1753.22|1752.99|1752.49|426
1660885800000|2022-08-19 05:10:00|1753.42|1753.12|1753.24|1752.74|1753.65|1753.19|1753.02|1752.65|341
1660886100000|2022-08-19 05:15:00|1753.3|1752.8|1753.7|1753.2|1754.05|1753.55|1753.24|1752.8|446
1660886400000|2022-08-19 05:20:00|1753.72|1753.22|1753.92|1753.42|1754.11|1753.67|1753.64|1753.2|342
1660886700000|2022-08-19 05:25:00|1753.91|1753.41|1753.51|1753.01|1753.91|1753.41|1753.14|1752.64|440
1660887000000|2022-08-19 05:30:00|1753.5|1753|1753.52|1753.22|1754.08|1753.58|1753.24|1752.74|612
1660887300000|2022-08-19 05:35:00|1753.51|1753.21|1754.12|1753.82|1754.39|1753.93|1753.47|1753.09|530
1660887600000|2022-08-19 05:40:00|1754.14|1753.84|1755.53|1755.03|1755.77|1755.27|1754.11|1753.71|650
1660887900000|2022-08-19 05:45:00|1755.55|1755.05|1756.29|1755.79|1756.3|1755.87|1755.22|1754.81|689
1660888200000|2022-08-19 05:50:00|1756.24|1755.74|1756.67|1756.17|1757.19|1756.81|1756.13|1755.65|878
1660888500000|2022-08-19 05:55:00|1756.68|1756.18|1756.04|1755.54|1756.69|1756.19|1755.92|1755.49|553
1660888800000|2022-08-19 06:00:00|1756.05|1755.55|1755.32|1755.02|1756.15|1755.65|1754.99|1754.6|959
1660889100000|2022-08-19 06:05:00|1755.31|1755.01|1756.23|1755.73|1756.6|1756.24|1755.17|1754.8|851
1660889400000|2022-08-19 06:10:00|1756.21|1755.71|1756.3|1755.8|1756.64|1756.29|1755.69|1755.34|829
1660889700000|2022-08-19 06:15:00|1756.32|1755.82|1756.3|1756|1756.5|1756.02|1755.76|1755.35|703
1660890000000|2022-08-19 06:20:00|1756.29|1755.99|1756.56|1756.06|1756.67|1756.31|1755.94|1755.55|914
1660890300000|2022-08-19 06:25:00|1756.55|1756.05|1757.43|1757.13|1757.69|1757.31|1756.41|1756.05|947
1660890600000|2022-08-19 06:30:00|1757.42|1757.12|1757.29|1756.79|1757.62|1757.21|1756.97|1756.63|737
1660890900000|2022-08-19 06:35:00|1757.3|1756.8|1756.88|1756.38|1757.49|1757.07|1756.47|1756.1|862
1660891200000|2022-08-19 06:40:00|1756.89|1756.39|1757.15|1756.85|1757.29|1756.91|1756.05|1755.7|920
1660891500000|2022-08-19 06:45:00|1757.28|1756.78|1756.55|1756.25|1757.36|1756.98|1756.25|1755.82|848
1660891800000|2022-08-19 06:50:00|1756.65|1756.15|1756.06|1755.56|1756.93|1756.55|1755.7|1755.36|1057
1660892100000|2022-08-19 06:55:00|1756.04|1755.54|1756.3|1756|1756.7|1756.39|1755.75|1755.4|1025
1660892400000|2022-08-19 07:00:00|1756.25|1755.95|1754.51|1754.21|1756.27|1755.97|1754|1753.61|1262
1660892700000|2022-08-19 07:05:00|1754.52|1754.22|1755.23|1754.93|1755.76|1755.44|1754.35|1753.96|1112
1660893000000|2022-08-19 07:10:00|1755.33|1754.83|1754.11|1753.81|1755.33|1754.93|1753.95|1753.54|1061
1660893300000|2022-08-19 07:15:00|1754.06|1753.76|1754.29|1753.99|1754.54|1754.19|1753.58|1753.19|998
1660893600000|2022-08-19 07:20:00|1754.33|1754.03|1753.74|1753.44|1754.57|1754.22|1753.42|1753.03|942
1660893900000|2022-08-19 07:25:00|1753.71|1753.41|1753.81|1753.51|1754.3|1753.99|1753.59|1753.19|811
1660894200000|2022-08-19 07:30:00|1753.8|1753.5|1754.12|1753.82|1754.55|1754.15|1753.43|1753.06|769
1660894500000|2022-08-19 07:35:00|1754.11|1753.81|1753.66|1753.36|1754.49|1754.13|1753.36|1753.05|776
1660894800000|2022-08-19 07:40:00|1753.64|1753.34|1753.4|1753.1|1753.95|1753.59|1753.36|1753.06|685
1660895100000|2022-08-19 07:45:00|1753.3|1753|1754.44|1754.14|1754.73|1754.36|1753.3|1752.91|923
1660895400000|2022-08-19 07:50:00|1754.46|1754.16|1753.85|1753.55|1754.58|1754.25|1753.67|1753.26|768
1660895700000|2022-08-19 07:55:00|1753.84|1753.54|1754.17|1753.87|1754.57|1754.18|1753.76|1753.38|783
1660896000000|2022-08-19 08:00:00|1754.14|1753.84|1752.7|1752.4|1754.3|1753.94|1752.7|1752.35|894
1660896300000|2022-08-19 08:05:00|1752.76|1752.46|1753.12|1752.82|1753.21|1752.84|1752.13|1751.83|974
1660896600000|2022-08-19 08:10:00|1753.15|1752.85|1752.57|1752.27|1753.18|1752.88|1752.4|1751.99|856
1660896900000|2022-08-19 08:15:00|1752.56|1752.26|1752.81|1752.51|1753.12|1752.82|1752.1|1751.73|705
1660897200000|2022-08-19 08:20:00|1752.8|1752.5|1753.08|1752.78|1753.4|1753.07|1752.29|1751.97|780
1660897500000|2022-08-19 08:25:00|1753.18|1752.68|1754.21|1753.91|1754.4|1754.09|1752.99|1752.59|874
1660897800000|2022-08-19 08:30:00|1754.22|1753.92|1753.09|1752.79|1754.44|1754.13|1752.87|1752.5|810
1660898100000|2022-08-19 08:35:00|1753.19|1752.69|1753.52|1753.22|1753.86|1753.48|1752.35|1751.97|900
1660898400000|2022-08-19 08:40:00|1753.54|1753.24|1754.62|1754.32|1754.78|1754.4|1753.53|1753.14|825
1660898700000|2022-08-19 08:45:00|1754.57|1754.27|1754.15|1753.85|1754.77|1754.39|1754.02|1753.65|662
1660899000000|2022-08-19 08:50:00|1754.16|1753.86|1754.56|1754.26|1754.68|1754.38|1754.01|1753.62|652
1660899300000|2022-08-19 08:55:00|1754.57|1754.27|1754.35|1754.05|1754.65|1754.31|1753.68|1753.3|714
1660899600000|2022-08-19 09:00:00|1754.41|1754.11|1754.1|1753.8|1754.46|1754.11|1753.85|1753.46|634
1660899900000|2022-08-19 09:05:00|1754.08|1753.78|1754.66|1754.36|1754.89|1754.5|1753.48|1753.17|673
1660900200000|2022-08-19 09:10:00|1754.64|1754.34|1753.76|1753.26|1754.76|1754.42|1753.05|1752.69|686
1660900500000|2022-08-19 09:15:00|1753.75|1753.25|1754.27|1753.97|1754.58|1754.18|1753.04|1752.68|800
1660900800000|2022-08-19 09:20:00|1754.28|1753.98|1753.8|1753.5|1754.39|1753.98|1753.58|1753.28|702
1660901100000|2022-08-19 09:25:00|1753.81|1753.51|1753.83|1753.53|1754.02|1753.69|1753.43|1753.09|524
1660901400000|2022-08-19 09:30:00|1753.82|1753.52|1753.44|1753.14|1754|1753.7|1753.17|1752.79|586
1660901700000|2022-08-19 09:35:00|1753.41|1753.11|1753.49|1753.19|1754.56|1754.22|1753.36|1753.06|718
1660902000000|2022-08-19 09:40:00|1753.51|1753.21|1754.16|1753.66|1754.32|1754.02|1753.51|1753.2|550
1660902300000|2022-08-19 09:45:00|1754.06|1753.76|1753.51|1753.21|1754.37|1753.96|1753.43|1753.12|601
1660902600000|2022-08-19 09:50:00|1753.54|1753.24|1754.16|1753.66|1754.21|1753.85|1752.94|1752.63|796
1660902900000|2022-08-19 09:55:00|1754.06|1753.76|1753.72|1753.42|1754.34|1754.01|1753.7|1753.4|620
1660903200000|2022-08-19 10:00:00|1753.71|1753.41|1750.67|1750.37|1753.71|1753.41|1750.51|1750.18|987
1660903500000|2022-08-19 10:05:00|1750.68|1750.38|1750.86|1750.56|1750.99|1750.64|1750.17|1749.87|837
1660903800000|2022-08-19 10:10:00|1750.87|1750.57|1750.25|1749.95|1751.11|1750.77|1750.09|1749.79|671
1660904100000|2022-08-19 10:15:00|1750.26|1749.96|1750.63|1750.33|1751.2|1750.8|1750.2|1749.88|700
1660904400000|2022-08-19 10:20:00|1750.62|1750.32|1750.47|1750.17|1750.93|1750.54|1750.32|1749.93|606
1660904700000|2022-08-19 10:25:00|1750.49|1750.19|1750.71|1750.41|1750.94|1750.56|1750.15|1749.85|577
1660905000000|2022-08-19 10:30:00|1750.68|1750.38|1751.56|1751.26|1751.69|1751.32|1750.67|1750.35|538
1660905300000|2022-08-19 10:35:00|1751.57|1751.27|1750.42|1750.12|1751.66|1751.28|1750.42|1750.12|624
1660905600000|2022-08-19 10:40:00|1750.4|1750.1|1750.53|1750.23|1750.76|1750.46|1750.3|1749.91|601
1660905900000|2022-08-19 10:45:00|1750.52|1750.22|1751.16|1750.86|1751.33|1750.94|1750.18|1749.88|575
1660906200000|2022-08-19 10:50:00|1751.15|1750.85|1751.16|1750.86|1751.92|1751.58|1750.85|1750.55|592
1660906500000|2022-08-19 10:55:00|1751.22|1750.92|1751.48|1751.18|1751.79|1751.41|1750.83|1750.5|774
1660906800000|2022-08-19 11:00:00|1751.49|1751.19|1751.43|1751.13|1752.55|1752.25|1750.87|1750.51|838
1660907100000|2022-08-19 11:05:00|1751.45|1751.15|1751.74|1751.44|1751.78|1751.48|1750.34|1749.99|853
1660907400000|2022-08-19 11:10:00|1751.73|1751.43|1751|1750.7|1751.9|1751.6|1750.16|1749.86|1041
1660907700000|2022-08-19 11:15:00|1750.99|1750.69|1750.35|1750.05|1751.38|1751.07|1750.25|1749.88|670
1660908000000|2022-08-19 11:20:00|1750.34|1750.04|1750.35|1750.05|1750.66|1750.36|1750.18|1749.84|602
1660908300000|2022-08-19 11:25:00|1750.36|1750.06|1750.39|1750.09|1750.71|1750.41|1750.12|1749.82|615
1660908600000|2022-08-19 11:30:00|1750.47|1750.17|1750.22|1749.92|1750.67|1750.37|1750.16|1749.84|589
1660908900000|2022-08-19 11:35:00|1750.23|1749.93|1750.67|1750.37|1750.74|1750.44|1750.06|1749.76|834
1660909200000|2022-08-19 11:40:00|1750.66|1750.36|1753.27|1752.97|1753.27|1752.97|1750.36|1750.06|819
1660909500000|2022-08-19 11:45:00|1753.25|1752.95|1752.81|1752.51|1753.44|1753.14|1752.1|1751.8|844
1660909800000|2022-08-19 11:50:00|1752.82|1752.52|1752.93|1752.63|1753.79|1753.44|1752.61|1752.31|790
1660910100000|2022-08-19 11:55:00|1752.92|1752.62|1753.24|1752.94|1753.74|1753.36|1752.3|1751.96|815
1660910400000|2022-08-19 12:00:00|1753.14|1752.84|1752.43|1752.13|1753.48|1753.09|1751.49|1751.19|900
1660910700000|2022-08-19 12:05:00|1752.4|1752.1|1752.01|1751.71|1752.76|1752.39|1751.29|1750.99|1092
1660911000000|2022-08-19 12:10:00|1752.03|1751.73|1751.26|1750.96|1752.27|1751.96|1750.97|1750.67|1076
1660911300000|2022-08-19 12:15:00|1751.27|1750.97|1752.67|1752.37|1752.95|1752.55|1751.08|1750.76|968
1660911600000|2022-08-19 12:20:00|1752.73|1752.43|1751.18|1750.88|1752.87|1752.57|1750.09|1749.79|1289
1660911900000|2022-08-19 12:25:00|1751.19|1750.89|1754.3|1754|1754.39|1754.01|1750.91|1750.5|1141
1660912200000|2022-08-19 12:30:00|1754.31|1754.01|1754.45|1754.15|1755.23|1754.9|1753.07|1752.68|1266
1660912500000|2022-08-19 12:35:00|1754.47|1754.17|1755.85|1755.55|1756.7|1756.38|1754.33|1754|1436
1660912800000|2022-08-19 12:40:00|1755.87|1755.57|1757.15|1756.85|1757.9|1757.5|1755.56|1755.2|1466
1660913100000|2022-08-19 12:45:00|1757.22|1756.92|1755.65|1755.35|1757.73|1757.33|1755.55|1755.25|1192
1660913400000|2022-08-19 12:50:00|1755.64|1755.34|1755.63|1755.33|1756.55|1756.23|1755.32|1754.96|1234
1660913700000|2022-08-19 12:55:00|1755.62|1755.32|1756.69|1756.39|1756.72|1756.39|1755.22|1754.9|1358
1660914000000|2022-08-19 13:00:00|1756.61|1756.31|1756.44|1756.14|1757.35|1756.98|1755.87|1755.51|1411
1660914300000|2022-08-19 13:05:00|1756.45|1756.15|1756.15|1755.85|1757.24|1756.93|1756.09|1755.79|1185
1660914600000|2022-08-19 13:10:00|1756.1|1755.8|1757.15|1756.85|1757.46|1757.14|1756.05|1755.75|986
1660914900000|2022-08-19 13:15:00|1757.09|1756.79|1757.15|1756.85|1757.29|1756.98|1756.27|1755.89|962
1660915200000|2022-08-19 13:20:00|1757.17|1756.87|1757.2|1756.9|1758.45|1758.05|1756.95|1756.58|1212
1660915500000|2022-08-19 13:25:00|1757.3|1756.8|1756.98|1756.68|1757.89|1757.48|1756.39|1756.09|1200
1660915800000|2022-08-19 13:30:00|1757.09|1756.59|1754.86|1754.56|1757.61|1757.31|1754.2|1753.8|1591
1660916100000|2022-08-19 13:35:00|1754.78|1754.48|1753.99|1753.69|1755.56|1755.18|1753.99|1753.55|1437
1660916400000|2022-08-19 13:40:00|1754.09|1753.59|1752.76|1752.46|1754.09|1753.69|1752.07|1751.69|1370
1660916700000|2022-08-19 13:45:00|1752.7|1752.4|1752.01|1751.71|1753.04|1752.69|1750.94|1750.62|1450
1660917000000|2022-08-19 13:50:00|1751.9|1751.6|1752.92|1752.62|1753.59|1753.28|1751.6|1751.22|1307
1660917300000|2022-08-19 13:55:00|1752.91|1752.61|1751.79|1751.49|1754.08|1753.73|1751.77|1751.47|1351
1660917600000|2022-08-19 14:00:00|1751.77|1751.47|1750.79|1750.49|1752.34|1751.96|1750.3|1749.94|1393
1660917900000|2022-08-19 14:05:00|1750.8|1750.5|1752.02|1751.72|1752.79|1752.41|1750.59|1750.27|1315
1660918200000|2022-08-19 14:10:00|1752.05|1751.75|1751.38|1751.08|1752.6|1752.3|1751.07|1750.76|1149
1660918500000|2022-08-19 14:15:00|1751.42|1751.12|1751.94|1751.64|1752.21|1751.88|1750.63|1750.33|1079
1660918800000|2022-08-19 14:20:00|1751.97|1751.67|1751.4|1751.1|1752.3|1752|1751.12|1750.76|1169
1660919100000|2022-08-19 14:25:00|1751.41|1751.11|1750.38|1750.08|1751.42|1751.12|1750.03|1749.73|1132
1660919400000|2022-08-19 14:30:00|1750.37|1750.07|1748.08|1747.78|1751.11|1750.76|1747.89|1747.51|1154
1660919700000|2022-08-19 14:35:00|1748.09|1747.79|1747.19|1746.89|1748.23|1747.86|1745.93|1745.59|1332
1660920000000|2022-08-19 14:40:00|1747.21|1746.91|1747.19|1746.89|1748.26|1747.9|1746.88|1746.55|1138
1660920300000|2022-08-19 14:45:00|1747.2|1746.9|1748.65|1748.35|1749.11|1748.72|1747.18|1746.8|1161
1660920600000|2022-08-19 14:50:00|1748.63|1748.33|1748.51|1748.21|1749.03|1748.64|1747.18|1746.85|1223
1660920900000|2022-08-19 14:55:00|1748.5|1748.2|1748.27|1747.97|1748.76|1748.4|1747.59|1747.29|1163
1660921200000|2022-08-19 15:00:00|1748.21|1747.91|1749.74|1749.44|1749.91|1749.61|1748.21|1747.91|1133
1660921500000|2022-08-19 15:05:00|1749.75|1749.45|1748.09|1747.79|1750|1749.64|1747.91|1747.58|1050
1660921800000|2022-08-19 15:10:00|1748.08|1747.78|1749.73|1749.43|1749.81|1749.47|1747.99|1747.69|905
1660922100000|2022-08-19 15:15:00|1749.75|1749.45|1748.38|1748.08|1749.89|1749.53|1748.29|1747.95|920
1660922400000|2022-08-19 15:20:00|1748.39|1748.09|1748|1747.7|1748.46|1748.1|1747.5|1747.15|769
1660922700000|2022-08-19 15:25:00|1748.01|1747.71|1749.09|1748.59|1749.18|1748.8|1747.32|1747|692
1660923000000|2022-08-19 15:30:00|1748.99|1748.69|1749.58|1749.28|1749.78|1749.43|1748.76|1748.46|781
1660923300000|2022-08-19 15:35:00|1749.55|1749.25|1749.57|1749.27|1750.43|1750.13|1749.53|1749.15|752
1660923600000|2022-08-19 15:40:00|1749.56|1749.26|1750.17|1749.87|1750.74|1750.44|1749.47|1749.17|780
1660923900000|2022-08-19 15:45:00|1750.18|1749.88|1750.46|1750.16|1750.62|1750.28|1749.86|1749.47|718
1660924200000|2022-08-19 15:50:00|1750.56|1750.06|1749.67|1749.37|1750.76|1750.41|1749.67|1749.32|844
1660924500000|2022-08-19 15:55:00|1749.65|1749.35|1749.31|1749.01|1750.06|1749.65|1749.28|1748.84|753
1660924800000|2022-08-19 16:00:00|1749.32|1749.02|1749.93|1749.63|1750.04|1749.66|1748.97|1748.51|824
1660925100000|2022-08-19 16:05:00|1749.94|1749.64|1750.11|1749.61|1750.63|1750.22|1749.81|1749.38|775
1660925400000|2022-08-19 16:10:00|1750.09|1749.59|1750.56|1750.06|1750.88|1750.57|1750.04|1749.54|594
1660925700000|2022-08-19 16:15:00|1750.53|1750.03|1750.16|1749.66|1750.95|1750.61|1750.06|1749.66|720
1660926000000|2022-08-19 16:20:00|1750.18|1749.68|1749.28|1748.98|1750.25|1749.91|1749.09|1748.68|574
1660926300000|2022-08-19 16:25:00|1749.3|1749|1749.67|1749.17|1749.86|1749.5|1749.22|1748.82|567
1660926600000|2022-08-19 16:30:00|1749.66|1749.16|1750.63|1750.13|1750.76|1750.37|1749.53|1749.13|569
1660926900000|2022-08-19 16:35:00|1750.55|1750.25|1750.74|1750.24|1751.26|1750.86|1750.52|1750.11|506
1660927200000|2022-08-19 16:40:00|1750.72|1750.22|1750.34|1750.04|1751.05|1750.66|1750.18|1749.8|516
1660927500000|2022-08-19 16:45:00|1750.32|1750.02|1750.14|1749.84|1750.82|1750.45|1750.12|1749.79|526
1660927800000|2022-08-19 16:50:00|1750.11|1749.81|1749.7|1749.4|1750.34|1749.96|1749.53|1749.18|582
1660928100000|2022-08-19 16:55:00|1749.74|1749.44|1749.97|1749.67|1750.41|1750.07|1749.51|1749.12|658
1660928400000|2022-08-19 17:00:00|1749.95|1749.65|1749.35|1749.05|1750.54|1750.16|1749.23|1748.86|507
1660928700000|2022-08-19 17:05:00|1749.33|1749.03|1749.74|1749.44|1750.05|1749.68|1749.03|1748.71|489
1660929000000|2022-08-19 17:10:00|1749.77|1749.47|1749.48|1749.18|1749.97|1749.57|1749.17|1748.8|465
1660929300000|2022-08-19 17:15:00|1749.47|1749.17|1749.75|1749.45|1749.99|1749.59|1749.38|1749.02|546
1660929600000|2022-08-19 17:20:00|1749.74|1749.44|1749.95|1749.65|1750.15|1749.76|1749.46|1749.14|596
1660929900000|2022-08-19 17:25:00|1749.96|1749.66|1749.66|1749.36|1750.18|1749.77|1749.34|1748.95|635
1660930200000|2022-08-19 17:30:00|1749.65|1749.35|1749.96|1749.66|1750.16|1749.77|1749.46|1749.16|523
1660930500000|2022-08-19 17:35:00|1749.95|1749.65|1748.98|1748.68|1750.11|1749.75|1748.92|1748.62|442
1660930800000|2022-08-19 17:40:00|1748.93|1748.63|1748.91|1748.41|1749.01|1748.63|1748.44|1748.06|555
1660931100000|2022-08-19 17:45:00|1748.81|1748.51|1749.09|1748.79|1749.41|1749.02|1748.68|1748.33|596
1660931400000|2022-08-19 17:50:00|1749.1|1748.8|1749.78|1749.48|1749.95|1749.56|1748.94|1748.6|673
1660931700000|2022-08-19 17:55:00|1749.83|1749.53|1749.98|1749.48|1750.12|1749.77|1749.55|1749.16|723
1660932000000|2022-08-19 18:00:00|1749.99|1749.49|1749.71|1749.41|1750.08|1749.73|1749.21|1748.82|613
1660932300000|2022-08-19 18:05:00|1749.72|1749.42|1749.41|1748.91|1750.05|1749.7|1749.3|1748.91|490
1660932600000|2022-08-19 18:10:00|1749.32|1749.02|1748.65|1748.35|1749.42|1749.05|1748.56|1748.22|548
1660932900000|2022-08-19 18:15:00|1748.66|1748.36|1748.62|1748.32|1748.8|1748.44|1748.03|1747.65|646
1660933200000|2022-08-19 18:20:00|1748.64|1748.34|1749.08|1748.78|1749.18|1748.81|1748.56|1748.16|635
1660933500000|2022-08-19 18:25:00|1749.06|1748.76|1749.34|1749.04|1749.52|1749.18|1749.06|1748.71|649
1660933800000|2022-08-19 18:30:00|1749.37|1749.07|1749.02|1748.72|1749.53|1749.13|1748.93|1748.55|520
1660934100000|2022-08-19 18:35:00|1749.01|1748.71|1748.15|1747.65|1749.22|1748.82|1748.02|1747.63|522
1660934400000|2022-08-19 18:40:00|1748.16|1747.66|1747.84|1747.54|1748.23|1747.91|1747.81|1747.45|577
1660934700000|2022-08-19 18:45:00|1747.95|1747.45|1747.73|1747.23|1748.02|1747.64|1747.38|1747.01|576
1660935000000|2022-08-19 18:50:00|1747.78|1747.28|1747.83|1747.33|1748.11|1747.71|1747.38|1746.99|614
1660935300000|2022-08-19 18:55:00|1747.84|1747.34|1746.98|1746.48|1747.87|1747.46|1746.81|1746.37|771
1660935600000|2022-08-19 19:00:00|1747.11|1746.61|1746.78|1746.28|1747.56|1747.06|1746.43|1745.93|815
1660935900000|2022-08-19 19:05:00|1746.77|1746.27|1746.28|1745.78|1747.01|1746.51|1746.15|1745.65|648
1660936200000|2022-08-19 19:10:00|1746.36|1745.86|1746.66|1746.16|1746.8|1746.36|1745.95|1745.62|636
1660936500000|2022-08-19 19:15:00|1746.67|1746.17|1746.48|1745.98|1746.75|1746.25|1746.11|1745.61|612
1660936800000|2022-08-19 19:20:00|1746.53|1746.03|1746.59|1746.09|1746.67|1746.25|1745.96|1745.57|599
1660937100000|2022-08-19 19:25:00|1746.63|1746.13|1746.16|1745.66|1746.89|1746.48|1745.83|1745.33|593
1660937400000|2022-08-19 19:30:00|1746.14|1745.64|1747.37|1746.87|1747.85|1747.35|1746.14|1745.64|753
1660937700000|2022-08-19 19:35:00|1747.42|1746.92|1747.8|1747.3|1748.06|1747.56|1747.2|1746.7|702
1660938000000|2022-08-19 19:40:00|1747.79|1747.29|1747.58|1747.08|1747.99|1747.49|1747.12|1746.74|658
1660938300000|2022-08-19 19:45:00|1747.57|1747.07|1747.08|1746.58|1747.8|1747.45|1746.63|1746.28|726
1660938600000|2022-08-19 19:50:00|1747.1|1746.6|1746.96|1746.46|1747.52|1747.11|1746.82|1746.45|891
1660938900000|2022-08-19 19:55:00|1746.95|1746.45|1746.9|1746.4|1747.11|1746.7|1746.4|1746.04|1021
1660939200000|2022-08-19 20:00:00|1746.81|1746.31|1746.8|1746.3|1747.07|1746.58|1746.5|1746.09|570
1660939500000|2022-08-19 20:05:00|1746.85|1746.35|1747.38|1746.88|1747.41|1746.91|1746.75|1746.25|327
1660939800000|2022-08-19 20:10:00|1747.42|1746.92|1747.37|1746.87|1747.56|1747.08|1747.19|1746.7|323
1660940100000|2022-08-19 20:15:00|1747.36|1746.86|1747.38|1746.88|1747.52|1747.02|1747.05|1746.55|249
1660940400000|2022-08-19 20:20:00|1747.45|1746.95|1747.63|1747.13|1747.82|1747.32|1747.37|1746.87|233
1660940700000|2022-08-19 20:25:00|1747.61|1747.11|1747.13|1746.63|1747.65|1747.27|1747.08|1746.58|242
1660941000000|2022-08-19 20:30:00|1747.17|1746.67|1747.19|1746.69|1747.46|1746.96|1747.17|1746.67|246
1660941300000|2022-08-19 20:35:00|1747.21|1746.71|1747.16|1746.66|1747.46|1746.96|1747.03|1746.53|236
1660941600000|2022-08-19 20:40:00|1747.15|1746.65|1747.88|1747.38|1747.97|1747.47|1747.1|1746.6|241
1660941900000|2022-08-19 20:45:00|1747.84|1747.34|1746.95|1746.45|1747.96|1747.46|1746.78|1746.28|275
1660942200000|2022-08-19 20:50:00|1746.91|1746.41|1747.5|1747|1752.14|1747.59|1746.41|1745.91|364
1660942500000|2022-08-19 20:55:00|1747.55|1747.05|1747.12|1746.62|1749.02|1747.25|1746.44|1744.55|287
1661119200000|2022-08-21 22:00:00|1747.3|1746.8|1745.92|1745.62|1747.35|1746.85|1745.91|1745.53|346
1661119500000|2022-08-21 22:05:00|1745.9|1745.6|1746.14|1745.64|1746.62|1746.12|1745.22|1744.86|418
1661119800000|2022-08-21 22:10:00|1746.15|1745.65|1746.67|1746.17|1746.8|1746.31|1745.99|1745.49|313
1661120100000|2022-08-21 22:15:00|1746.6|1746.1|1746.96|1746.46|1747.12|1746.62|1746.33|1745.83|261
1661120400000|2022-08-21 22:20:00|1746.98|1746.48|1746.92|1746.42|1747.2|1746.7|1746.91|1746.41|145
1661120700000|2022-08-21 22:25:00|1746.73|1746.23|1747.43|1746.93|1747.54|1747.04|1746.73|1746.23|221
1661121000000|2022-08-21 22:30:00|1747.41|1746.91|1748.05|1747.55|1748.25|1747.8|1747.32|1746.82|269
1661121300000|2022-08-21 22:35:00|1748.01|1747.51|1748.34|1747.84|1748.39|1747.94|1747.73|1747.23|360
1661121600000|2022-08-21 22:40:00|1748.37|1747.87|1748.19|1747.89|1748.41|1747.95|1747.78|1747.3|285
1661121900000|2022-08-21 22:45:00|1748.29|1747.79|1748.44|1747.94|1748.44|1748.03|1747.72|1747.22|281
1661122200000|2022-08-21 22:50:00|1748.43|1747.93|1748.03|1747.53|1748.44|1748.02|1747.84|1747.4|286
1661122500000|2022-08-21 22:55:00|1747.91|1747.61|1747.5|1747.2|1748.2|1747.8|1747.49|1747.09|259
1661122800000|2022-08-21 23:00:00|1747.6|1747.1|1747.24|1746.74|1747.74|1747.24|1747.03|1746.61|233
1661123100000|2022-08-21 23:05:00|1747.25|1746.75|1747.79|1747.29|1747.97|1747.53|1747.06|1746.63|289
1661123400000|2022-08-21 23:10:00|1747.78|1747.28|1747.64|1747.14|1747.86|1747.47|1747.29|1746.88|252
1661123700000|2022-08-21 23:15:00|1747.61|1747.11|1747.43|1746.93|1747.9|1747.53|1747.28|1746.88|280
1661124000000|2022-08-21 23:20:00|1747.46|1746.96|1747.5|1747|1747.72|1747.35|1747.28|1746.87|260
1661124300000|2022-08-21 23:25:00|1747.51|1747.01|1746.96|1746.46|1747.52|1747.02|1746.8|1746.39|267
1661124600000|2022-08-21 23:30:00|1746.97|1746.47|1746.95|1746.65|1747.28|1746.92|1746.77|1746.36|288
1661124900000|2022-08-21 23:35:00|1746.9|1746.6|1746.57|1746.07|1747.15|1746.75|1746.48|1746.07|284
1661125200000|2022-08-21 23:40:00|1746.63|1746.13|1746.75|1746.25|1747.62|1747.19|1746.47|1746|466
1661125500000|2022-08-21 23:45:00|1746.78|1746.28|1746.4|1746.1|1746.78|1746.42|1746.35|1745.96|351
1661125800000|2022-08-21 23:50:00|1746.5|1746|1745.38|1745.08|1746.5|1746.1|1745.32|1744.96|390
1661126100000|2022-08-21 23:55:00|1745.41|1745.11|1745.93|1745.63|1746|1745.63|1745.31|1744.93|356
1661126400000|2022-08-22 00:00:00|1745.91|1745.61|1745.81|1745.31|1746.02|1745.66|1745.17|1744.87|639
1661126700000|2022-08-22 00:05:00|1745.79|1745.29|1746.18|1745.68|1746.29|1745.91|1745.66|1745.19|442
1661127000000|2022-08-22 00:10:00|1746.28|1745.78|1746.34|1745.84|1746.9|1746.6|1746.12|1745.65|360
1661127300000|2022-08-22 00:15:00|1746.24|1745.74|1745.98|1745.48|1746.82|1746.45|1745.88|1745.48|521
1661127600000|2022-08-22 00:20:00|1745.99|1745.49|1745.65|1745.15|1746.44|1746.06|1745.49|1745.04|525
1661127900000|2022-08-22 00:25:00|1745.59|1745.09|1745.33|1744.83|1745.87|1745.44|1745.2|1744.73|479
1661128200000|2022-08-22 00:30:00|1745.32|1744.82|1746.22|1745.72|1746.31|1745.86|1745.06|1744.72|425
1661128500000|2022-08-22 00:35:00|1746.21|1745.71|1746.41|1745.91|1746.81|1746.42|1746.2|1745.7|335
1661128800000|2022-08-22 00:40:00|1746.36|1745.86|1746.63|1746.13|1746.82|1746.46|1746.32|1745.86|345
1661129100000|2022-08-22 00:45:00|1746.61|1746.11|1746.54|1746.04|1746.8|1746.3|1746.45|1745.99|258
1661129400000|2022-08-22 00:50:00|1746.51|1746.01|1746|1745.5|1746.61|1746.2|1745.42|1745.01|377
1661129700000|2022-08-22 00:55:00|1745.96|1745.46|1745.57|1745.27|1746.3|1745.9|1745.4|1745.04|415
1661130000000|2022-08-22 01:00:00|1745.56|1745.26|1746.66|1746.36|1747.27|1746.93|1745.56|1745.26|933
1661130300000|2022-08-22 01:05:00|1746.7|1746.4|1746.46|1746.16|1747.08|1746.74|1745.78|1745.4|830
1661130600000|2022-08-22 01:10:00|1746.59|1746.09|1746.77|1746.47|1747.21|1746.81|1746.34|1745.95|740
1661130900000|2022-08-22 01:15:00|1746.79|1746.49|1745.81|1745.31|1747.86|1747.45|1745.25|1744.91|950
1661131200000|2022-08-22 01:20:00|1745.69|1745.39|1745.68|1745.18|1746.37|1746.03|1745.21|1744.83|884
1661131500000|2022-08-22 01:25:00|1745.69|1745.19|1746.95|1746.65|1747.38|1747.01|1745.32|1744.92|823
1661131800000|2022-08-22 01:30:00|1746.94|1746.64|1746.65|1746.15|1746.99|1746.65|1746.09|1745.64|803
1661132100000|2022-08-22 01:35:00|1746.56|1746.26|1746.7|1746.2|1747.29|1746.79|1746.4|1745.95|686
1661132400000|2022-08-22 01:40:00|1746.71|1746.21|1746.8|1746.5|1747.05|1746.71|1746.39|1746|596
1661132700000|2022-08-22 01:45:00|1746.75|1746.45|1747.02|1746.52|1747.21|1746.83|1746.69|1746.26|575
1661133000000|2022-08-22 01:50:00|1747.03|1746.53|1746.61|1746.31|1747.15|1746.77|1746.34|1745.9|706
1661133300000|2022-08-22 01:55:00|1746.7|1746.4|1746.44|1745.94|1746.89|1746.43|1746.1|1745.69|636
1661133600000|2022-08-22 02:00:00|1746.39|1745.89|1747.29|1746.79|1747.45|1747.05|1746.37|1745.89|656
1661133900000|2022-08-22 02:05:00|1747.3|1746.8|1746.35|1746.05|1747.46|1747.09|1746.26|1745.89|568
1661134200000|2022-08-22 02:10:00|1746.34|1746.04|1746.72|1746.22|1746.8|1746.41|1746.09|1745.72|607
1661134500000|2022-08-22 02:15:00|1746.71|1746.21|1747.07|1746.57|1747.22|1746.83|1746.68|1746.21|517
1661134800000|2022-08-22 02:20:00|1747.09|1746.59|1748.16|1747.66|1748.37|1747.87|1746.85|1746.47|562
1661135100000|2022-08-22 02:25:00|1748.1|1747.6|1748.22|1747.72|1748.6|1748.1|1748.02|1747.6|480
1661135400000|2022-08-22 02:30:00|1748.21|1747.71|1747.6|1747.1|1748.3|1747.92|1747.22|1746.83|574
1661135700000|2022-08-22 02:35:00|1747.5|1747|1748.12|1747.62|1748.16|1747.69|1747.17|1746.79|474
1661136000000|2022-08-22 02:40:00|1748.13|1747.63|1747.88|1747.58|1748.18|1747.78|1747.63|1747.25|520
1661136300000|2022-08-22 02:45:00|1747.89|1747.59|1747.26|1746.96|1748.01|1747.62|1747.18|1746.77|486
1661136600000|2022-08-22 02:50:00|1747.25|1746.95|1747.21|1746.91|1747.79|1747.42|1747.11|1746.7|456
1661136900000|2022-08-22 02:55:00|1747.2|1746.9|1748.09|1747.79|1748.3|1747.87|1747.19|1746.86|642
1661137200000|2022-08-22 03:00:00|1748.19|1747.89|1747.93|1747.63|1748.34|1747.92|1747.44|1747.04|556
1661137500000|2022-08-22 03:05:00|1748.03|1747.53|1748.73|1748.23|1748.83|1748.33|1747.83|1747.46|512
1661137800000|2022-08-22 03:10:00|1748.76|1748.26|1748.11|1747.61|1749.33|1748.83|1747.97|1747.6|538
1661138100000|2022-08-22 03:15:00|1748.12|1747.62|1747.72|1747.42|1748.5|1748.1|1747.49|1747.15|385
1661138400000|2022-08-22 03:20:00|1747.71|1747.41|1747.36|1747.06|1748.01|1747.57|1747.19|1746.83|375
1661138700000|2022-08-22 03:25:00|1747.38|1747.08|1746.86|1746.56|1747.56|1747.17|1746.53|1746.16|546
1661139000000|2022-08-22 03:30:00|1746.83|1746.53|1746.94|1746.44|1747.1|1746.7|1746.66|1746.22|394
1661139300000|2022-08-22 03:35:00|1746.93|1746.43|1746.92|1746.42|1747.08|1746.67|1746.56|1746.19|324
1661139600000|2022-08-22 03:40:00|1746.86|1746.36|1746.94|1746.44|1746.97|1746.57|1746.64|1746.18|259
1661139900000|2022-08-22 03:45:00|1746.93|1746.43|1747.01|1746.51|1747.13|1746.7|1746.69|1746.22|261
1661140200000|2022-08-22 03:50:00|1746.95|1746.65|1746.92|1746.62|1747.16|1746.78|1746.78|1746.38|281
1661140500000|2022-08-22 03:55:00|1746.93|1746.63|1746.73|1746.43|1747.05|1746.67|1746.66|1746.25|251
1661140800000|2022-08-22 04:00:00|1746.74|1746.44|1746.31|1745.81|1746.81|1746.45|1745.87|1745.48|428
1661141100000|2022-08-22 04:05:00|1746.3|1745.8|1746.12|1745.62|1746.51|1746.01|1745.88|1745.48|553
1661141400000|2022-08-22 04:10:00|1746.05|1745.75|1745.27|1744.77|1746.35|1745.94|1744.83|1744.53|519
1661141700000|2022-08-22 04:15:00|1745.25|1744.75|1745.68|1745.38|1745.77|1745.4|1745.09|1744.71|515
1661142000000|2022-08-22 04:20:00|1745.79|1745.29|1745.62|1745.12|1745.92|1745.59|1745.26|1744.94|374
1661142300000|2022-08-22 04:25:00|1745.61|1745.11|1745.75|1745.25|1746.17|1745.73|1745.44|1745.09|312
1661142600000|2022-08-22 04:30:00|1745.73|1745.23|1744.82|1744.52|1745.8|1745.4|1744.82|1744.42|403
1661142900000|2022-08-22 04:35:00|1744.81|1744.51|1745.41|1744.91|1745.41|1745.01|1744.81|1744.42|335
1661143200000|2022-08-22 04:40:00|1745.42|1744.92|1745.45|1745.15|1746.13|1745.63|1745.21|1744.8|315
1661143500000|2022-08-22 04:45:00|1745.43|1745.13|1745.3|1745|1745.77|1745.37|1745.23|1744.85|293
1661143800000|2022-08-22 04:50:00|1745.32|1745.02|1744.21|1743.91|1745.54|1745.17|1744.12|1743.79|381
1661144100000|2022-08-22 04:55:00|1744.18|1743.88|1745|1744.7|1745.17|1744.8|1744.18|1743.76|422
1661144400000|2022-08-22 05:00:00|1744.98|1744.68|1745.13|1744.63|1745.32|1744.98|1744.44|1744.14|550
1661144700000|2022-08-22 05:05:00|1745.14|1744.64|1743.5|1743.2|1745.14|1744.72|1743.09|1742.71|671
1661145000000|2022-08-22 05:10:00|1743.48|1742.98|1743.43|1742.93|1744.15|1743.77|1743.25|1742.82|550
1661145300000|2022-08-22 05:15:00|1743.44|1742.94|1744.3|1743.8|1744.3|1743.9|1743.31|1742.91|431
1661145600000|2022-08-22 05:20:00|1744.29|1743.79|1743.72|1743.42|1744.41|1744.01|1743.33|1742.97|437
1661145900000|2022-08-22 05:25:00|1743.82|1743.32|1743.92|1743.42|1743.98|1743.61|1743.47|1743.05|448
1661146200000|2022-08-22 05:30:00|1743.91|1743.41|1744.22|1743.72|1744.71|1744.31|1743.71|1743.23|701
1661146500000|2022-08-22 05:35:00|1744.2|1743.7|1744.61|1744.31|1744.97|1744.67|1743.56|1743.17|661
1661146800000|2022-08-22 05:40:00|1744.59|1744.29|1745.06|1744.56|1745.11|1744.74|1744.49|1744.09|632
1661147100000|2022-08-22 05:45:00|1744.96|1744.46|1744.91|1744.41|1745.21|1744.79|1744.66|1744.3|619
1661147400000|2022-08-22 05:50:00|1744.93|1744.43|1744.63|1744.33|1745.05|1744.61|1744.3|1743.87|609
1661147700000|2022-08-22 05:55:00|1744.65|1744.35|1743.86|1743.56|1744.82|1744.44|1743.51|1743.09|733
1661148000000|2022-08-22 06:00:00|1743.85|1743.55|1742.61|1742.31|1744.01|1743.64|1742.3|1742|1032
1661148300000|2022-08-22 06:05:00|1742.6|1742.3|1742.3|1742|1743.06|1742.71|1742.25|1741.93|967
1661148600000|2022-08-22 06:10:00|1742.32|1742.02|1743.15|1742.85|1743.26|1742.95|1742.12|1741.79|802
1661148900000|2022-08-22 06:15:00|1743.14|1742.84|1742.74|1742.44|1743.41|1743.01|1742.53|1742.13|714
1661149200000|2022-08-22 06:20:00|1742.84|1742.34|1743.44|1743.14|1743.54|1743.21|1742.68|1742.32|774
1661149500000|2022-08-22 06:25:00|1743.42|1743.12|1743.65|1743.35|1744.11|1743.72|1743.35|1742.96|731
1661149800000|2022-08-22 06:30:00|1743.58|1743.28|1742.72|1742.42|1743.62|1743.32|1742.58|1742.23|872
1661150100000|2022-08-22 06:35:00|1742.71|1742.41|1742.76|1742.46|1743.41|1743.03|1742.53|1742.1|872
1661150400000|2022-08-22 06:40:00|1742.75|1742.45|1742.22|1741.92|1743.12|1742.82|1742.19|1741.89|813
1661150700000|2022-08-22 06:45:00|1742.24|1741.94|1743.12|1742.82|1743.27|1742.93|1742.02|1741.62|1034
1661151000000|2022-08-22 06:50:00|1743.13|1742.83|1743.02|1742.72|1743.48|1743.18|1742.67|1742.37|747
1661151300000|2022-08-22 06:55:00|1743.01|1742.71|1742.53|1742.23|1743.32|1742.93|1742.42|1742.05|764
1661151600000|2022-08-22 07:00:00|1742.51|1742.21|1741.44|1741.14|1743.04|1742.62|1740.5|1740.2|1182
1661151900000|2022-08-22 07:05:00|1741.46|1741.16|1741.22|1740.92|1741.52|1741.22|1740.91|1740.61|1089
1661152200000|2022-08-22 07:10:00|1741.23|1740.93|1740.08|1739.78|1741.27|1740.96|1739.37|1739.07|1118
1661152500000|2022-08-22 07:15:00|1740.07|1739.77|1739.37|1739.07|1740.13|1739.8|1738.85|1738.55|1015
1661152800000|2022-08-22 07:20:00|1739.32|1739.02|1739.11|1738.81|1739.66|1739.31|1738.96|1738.62|822
1661153100000|2022-08-22 07:25:00|1739.1|1738.8|1739.14|1738.84|1739.61|1739.21|1738.66|1738.35|800
1661153400000|2022-08-22 07:30:00|1739.13|1738.83|1738.65|1738.35|1739.17|1738.84|1738.4|1738.1|938
1661153700000|2022-08-22 07:35:00|1738.64|1738.34|1738.83|1738.53|1738.96|1738.66|1738.24|1737.88|830
1661154000000|2022-08-22 07:40:00|1738.82|1738.52|1738.19|1737.89|1739.39|1739.04|1738.17|1737.81|811
1661154300000|2022-08-22 07:45:00|1738.13|1737.83|1738.63|1738.33|1739|1738.65|1737.8|1737.5|856
1661154600000|2022-08-22 07:50:00|1738.62|1738.32|1738.3|1738|1738.62|1738.32|1737.84|1737.48|761
1661154900000|2022-08-22 07:55:00|1738.29|1737.99|1737.31|1737.01|1739.15|1738.85|1736.7|1736.38|938
1661155200000|2022-08-22 08:00:00|1737.28|1736.98|1737.38|1737.08|1737.75|1737.45|1736.35|1736.05|1020
1661155500000|2022-08-22 08:05:00|1737.3|1737|1737.64|1737.34|1737.89|1737.59|1736.79|1736.43|945
1661155800000|2022-08-22 08:10:00|1737.61|1737.31|1737.37|1737.07|1737.66|1737.36|1736.79|1736.49|793
1661156100000|2022-08-22 08:15:00|1737.38|1737.08|1735.91|1735.61|1737.39|1737.09|1734.5|1734.09|1184
1661156400000|2022-08-22 08:20:00|1735.9|1735.6|1735.28|1734.98|1736.1|1735.8|1735.23|1734.93|787
1661156700000|2022-08-22 08:25:00|1735.29|1734.99|1735.39|1735.09|1735.43|1735.13|1734.59|1734.29|852
1661157000000|2022-08-22 08:30:00|1735.33|1735.03|1735.55|1735.25|1736.65|1736.3|1734.69|1734.39|1077
1661157300000|2022-08-22 08:35:00|1735.4|1735.1|1735.5|1735.2|1735.52|1735.22|1733.96|1733.66|1072
1661157600000|2022-08-22 08:40:00|1735.48|1735.18|1734.98|1734.68|1735.49|1735.19|1734.35|1734.01|995
1661157900000|2022-08-22 08:45:00|1734.97|1734.67|1733.78|1733.48|1735.21|1734.87|1733.76|1733.46|929
1661158200000|2022-08-22 08:50:00|1733.77|1733.47|1733.71|1733.41|1734.19|1733.89|1732.63|1732.33|985
1661158500000|2022-08-22 08:55:00|1733.72|1733.42|1735.17|1734.87|1735.28|1734.98|1733.31|1733.01|1020
1661158800000|2022-08-22 09:00:00|1735.23|1734.93|1733.53|1733.23|1735.3|1735|1733.53|1733.23|897
1661159100000|2022-08-22 09:05:00|1733.54|1733.24|1733.52|1733.22|1733.91|1733.6|1733.24|1732.94|872
1661159400000|2022-08-22 09:10:00|1733.51|1733.21|1733.22|1732.92|1733.71|1733.41|1733.05|1732.75|799
1661159700000|2022-08-22 09:15:00|1733.2|1732.9|1733.6|1733.3|1734.15|1733.77|1732.88|1732.58|701
1661160000000|2022-08-22 09:20:00|1733.58|1733.28|1732.97|1732.67|1733.68|1733.38|1732.32|1732.02|874
1661160300000|2022-08-22 09:25:00|1732.98|1732.68|1732.83|1732.53|1733.67|1733.27|1732.82|1732.52|643
1661160600000|2022-08-22 09:30:00|1732.81|1732.51|1732.58|1732.28|1733|1732.67|1732.16|1731.85|920
1661160900000|2022-08-22 09:35:00|1732.55|1732.25|1732.79|1732.49|1732.84|1732.54|1731.91|1731.61|872
1661161200000|2022-08-22 09:40:00|1732.8|1732.5|1733.59|1733.29|1733.88|1733.58|1732.57|1732.24|842
1661161500000|2022-08-22 09:45:00|1733.6|1733.3|1735.91|1735.61|1736.09|1735.77|1733.49|1733.17|1068
1661161800000|2022-08-22 09:50:00|1735.92|1735.62|1736.84|1736.54|1736.91|1736.61|1735.71|1735.41|849
1661162100000|2022-08-22 09:55:00|1736.87|1736.57|1737.69|1737.39|1738.76|1738.4|1736.77|1736.47|990
1661162400000|2022-08-22 10:00:00|1737.73|1737.43|1735.68|1735.38|1737.83|1737.46|1735.67|1735.37|879
1661162700000|2022-08-22 10:05:00|1735.7|1735.4|1735.64|1735.34|1736.09|1735.79|1735.42|1735.12|715
1661163000000|2022-08-22 10:10:00|1735.63|1735.33|1736.37|1736.07|1737.24|1736.9|1735.54|1735.24|976
1661163300000|2022-08-22 10:15:00|1736.34|1736.04|1736.28|1735.98|1736.55|1736.25|1736.08|1735.78|766
1661163600000|2022-08-22 10:20:00|1736.3|1736|1735.7|1735.4|1736.3|1736|1735.13|1734.74|771
1661163900000|2022-08-22 10:25:00|1735.69|1735.39|1736.74|1736.44|1736.9|1736.53|1734.94|1734.64|826
1661164200000|2022-08-22 10:30:00|1736.75|1736.45|1735.27|1734.97|1736.76|1736.46|1735.24|1734.86|825
1661164500000|2022-08-22 10:35:00|1735.28|1734.98|1735.47|1735.17|1735.77|1735.47|1735.2|1734.89|693
1661164800000|2022-08-22 10:40:00|1735.53|1735.23|1735.63|1735.33|1736.69|1736.22|1735.41|1735.01|780
1661165100000|2022-08-22 10:45:00|1735.62|1735.32|1735.64|1735.34|1735.72|1735.38|1735.06|1734.7|696
1661165400000|2022-08-22 10:50:00|1735.65|1735.35|1735.2|1734.9|1736.13|1735.83|1735.15|1734.76|744
1661165700000|2022-08-22 10:55:00|1735.23|1734.93|1734.73|1734.43|1735.41|1735.11|1734.66|1734.28|742
1661166000000|2022-08-22 11:00:00|1734.74|1734.44|1734.15|1733.85|1734.85|1734.48|1733.8|1733.5|876
1661166300000|2022-08-22 11:05:00|1734.18|1733.88|1735.41|1735.11|1735.82|1735.51|1733.64|1733.33|821
1661166600000|2022-08-22 11:10:00|1735.4|1735.1|1735.72|1735.42|1736.47|1736.09|1735.18|1734.8|740
1661166900000|2022-08-22 11:15:00|1735.73|1735.43|1735.53|1735.23|1735.88|1735.53|1735.42|1735.07|667
1661167200000|2022-08-22 11:20:00|1735.45|1735.15|1735.47|1735.17|1736.13|1735.81|1735.44|1734.97|598
1661167500000|2022-08-22 11:25:00|1735.46|1735.16|1735.42|1735.12|1735.76|1735.42|1735.39|1735.04|637
1661167800000|2022-08-22 11:30:00|1735.44|1735.14|1733.12|1732.82|1735.45|1735.15|1733.12|1732.82|823
1661168100000|2022-08-22 11:35:00|1733.13|1732.83|1732.73|1732.43|1733.83|1733.48|1732.64|1732.34|986
1661168400000|2022-08-22 11:40:00|1732.74|1732.44|1731.92|1731.62|1732.82|1732.52|1730.94|1730.64|998
1661168700000|2022-08-22 11:45:00|1731.88|1731.58|1732.22|1731.92|1732.84|1732.54|1731.83|1731.53|788
1661169000000|2022-08-22 11:50:00|1732.23|1731.93|1734.54|1734.24|1734.64|1734.24|1731.35|1731|986
1661169300000|2022-08-22 11:55:00|1734.51|1734.21|1733.54|1733.24|1734.76|1734.4|1733.48|1733.18|851
1661169600000|2022-08-22 12:00:00|1733.55|1733.25|1730.45|1730.15|1733.55|1733.25|1730.43|1730.13|899
1661169900000|2022-08-22 12:05:00|1730.44|1730.14|1730.95|1730.65|1731.29|1730.99|1729.72|1729.42|1174
1661170200000|2022-08-22 12:10:00|1730.91|1730.61|1731.94|1731.64|1732.16|1731.78|1730.36|1730.02|1002
1661170500000|2022-08-22 12:15:00|1731.95|1731.65|1731.27|1730.97|1732.05|1731.75|1730.65|1730.26|914
1661170800000|2022-08-22 12:20:00|1731.25|1730.95|1730.62|1730.32|1732.27|1731.97|1729.42|1729.09|1284
1661171100000|2022-08-22 12:25:00|1730.59|1730.29|1731.51|1731.21|1731.67|1731.37|1729.92|1729.54|1147
1661171400000|2022-08-22 12:30:00|1731.69|1731.19|1729.48|1729.18|1731.69|1731.36|1729.47|1729.13|1122
1661171700000|2022-08-22 12:35:00|1729.47|1729.17|1729.64|1729.34|1730.43|1730.13|1728.54|1728.24|1157
1661172000000|2022-08-22 12:40:00|1729.67|1729.37|1728.84|1728.54|1730.35|1730.05|1728.71|1728.41|1077
1661172300000|2022-08-22 12:45:00|1728.78|1728.48|1729.06|1728.76|1729.49|1729.14|1727.97|1727.67|1133
1661172600000|2022-08-22 12:50:00|1729.05|1728.75|1730.03|1729.73|1730.27|1729.9|1728.75|1728.33|1080
1661172900000|2022-08-22 12:55:00|1730.04|1729.74|1730.69|1730.39|1730.92|1730.55|1729.81|1729.4|940
1661173200000|2022-08-22 13:00:00|1730.68|1730.38|1731.54|1731.24|1731.93|1731.63|1730.55|1730.25|1452
1661173500000|2022-08-22 13:05:00|1731.53|1731.23|1733.22|1732.92|1733.5|1733.2|1731.42|1731.12|1182
1661173800000|2022-08-22 13:10:00|1733.12|1732.82|1733.96|1733.66|1734.64|1734.34|1732.71|1732.36|1242
1661174100000|2022-08-22 13:15:00|1733.97|1733.67|1734.68|1734.38|1734.77|1734.47|1733.77|1733.47|1109
1661174400000|2022-08-22 13:20:00|1734.66|1734.36|1736|1735.7|1736.46|1736.16|1734.63|1734.33|1115
1661174700000|2022-08-22 13:25:00|1735.99|1735.69|1735.57|1735.27|1736.29|1735.99|1735.37|1735.07|1137
1661175000000|2022-08-22 13:30:00|1735.63|1735.33|1737.66|1737.36|1737.89|1737.53|1735.1|1734.7|1505
1661175300000|2022-08-22 13:35:00|1737.7|1737.4|1737.3|1737|1738.77|1738.47|1736.59|1736.29|1590
1661175600000|2022-08-22 13:40:00|1737.31|1737.01|1737.6|1737.3|1737.61|1737.31|1736.06|1735.76|1382
1661175900000|2022-08-22 13:45:00|1737.56|1737.26|1736.07|1735.77|1737.69|1737.3|1735.98|1735.68|1270
1661176200000|2022-08-22 13:50:00|1736.06|1735.76|1734.26|1733.96|1736.06|1735.76|1733.91|1733.61|1307
1661176500000|2022-08-22 13:55:00|1734.28|1733.98|1733.46|1733.16|1734.79|1734.46|1732.74|1732.44|1274
1661176800000|2022-08-22 14:00:00|1733.41|1733.11|1733.89|1733.59|1734.2|1733.9|1732.02|1731.72|1317
1661177100000|2022-08-22 14:05:00|1734.02|1733.72|1736.87|1736.57|1737.03|1736.73|1734.02|1733.72|1287
1661177400000|2022-08-22 14:10:00|1736.86|1736.56|1738.37|1738.07|1738.73|1738.43|1736.86|1736.56|1384
1661177700000|2022-08-22 14:15:00|1738.4|1738.1|1739.07|1738.57|1739.76|1739.46|1738.39|1738.09|1426
1661178000000|2022-08-22 14:20:00|1739.06|1738.56|1737.31|1737.01|1739.27|1738.89|1737.28|1736.88|1255
1661178300000|2022-08-22 14:25:00|1737.41|1736.91|1735.8|1735.5|1737.73|1737.33|1735.68|1735.38|1214
1661178600000|2022-08-22 14:30:00|1735.85|1735.55|1736.63|1736.33|1737.69|1737.39|1735.55|1735.25|1289
1661178900000|2022-08-22 14:35:00|1736.62|1736.32|1738.83|1738.53|1739.23|1738.88|1736.57|1736.27|1225
1661179200000|2022-08-22 14:40:00|1738.82|1738.52|1738.17|1737.87|1740.31|1739.93|1738.17|1737.87|1198
1661179500000|2022-08-22 14:45:00|1738.18|1737.88|1738.43|1737.93|1738.9|1738.6|1737.01|1736.7|1286
1661179800000|2022-08-22 14:50:00|1738.42|1737.92|1737.59|1737.29|1738.91|1738.61|1736.9|1736.54|1266
1661180100000|2022-08-22 14:55:00|1737.61|1737.31|1737.64|1737.34|1738.31|1738.01|1737.41|1737.07|1108
1661180400000|2022-08-22 15:00:00|1737.65|1737.35|1736.68|1736.38|1738.28|1737.98|1736.5|1736.2|1264
1661180700000|2022-08-22 15:05:00|1736.73|1736.43|1736.37|1736.07|1737.45|1737.11|1736.18|1735.88|1066
1661181000000|2022-08-22 15:10:00|1736.38|1736.08|1736.36|1736.06|1736.88|1736.57|1735.88|1735.58|958
1661181300000|2022-08-22 15:15:00|1736.37|1736.07|1736.24|1735.94|1737.44|1737.14|1735.88|1735.58|870
1661181600000|2022-08-22 15:20:00|1736.23|1735.93|1736.22|1735.92|1737.11|1736.81|1735.81|1735.51|945
1661181900000|2022-08-22 15:25:00|1736.23|1735.93|1735.1|1734.8|1736.36|1736.03|1734.57|1734.27|1185
1661182200000|2022-08-22 15:30:00|1735.05|1734.75|1736.4|1736.1|1736.55|1736.19|1734.47|1734.17|1126
1661182500000|2022-08-22 15:35:00|1736.38|1736.08|1736.53|1736.23|1737.41|1737.1|1736.1|1735.8|1013
1661182800000|2022-08-22 15:40:00|1736.61|1736.31|1736.05|1735.75|1737.05|1736.75|1736.03|1735.69|988
1661183100000|2022-08-22 15:45:00|1736.06|1735.76|1735.71|1735.41|1736.15|1735.85|1735.41|1735.11|841
1661183400000|2022-08-22 15:50:00|1735.72|1735.42|1736.39|1736.09|1737.04|1736.74|1735.65|1735.35|854
1661183700000|2022-08-22 15:55:00|1736.41|1736.11|1737|1736.7|1737.24|1736.83|1736.41|1736.11|817
1661184000000|2022-08-22 16:00:00|1737.01|1736.71|1736.06|1735.76|1737.27|1736.92|1736.04|1735.64|796
1661184300000|2022-08-22 16:05:00|1735.98|1735.68|1736.07|1735.77|1736.51|1736.15|1735.56|1735.18|804
1661184600000|2022-08-22 16:10:00|1736.09|1735.79|1736.39|1736.09|1736.89|1736.56|1736.02|1735.69|723
1661184900000|2022-08-22 16:15:00|1736.49|1735.99|1736.49|1736.19|1736.89|1736.59|1736.25|1735.87|614
1661185200000|2022-08-22 16:20:00|1736.48|1736.18|1737.18|1736.88|1737.43|1737.02|1736.36|1736.01|692
1661185500000|2022-08-22 16:25:00|1737.16|1736.86|1737.18|1736.88|1737.39|1737.03|1736.71|1736.35|725
1661185800000|2022-08-22 16:30:00|1737.19|1736.89|1736.79|1736.49|1737.49|1737.17|1736.77|1736.47|635
1661186100000|2022-08-22 16:35:00|1736.78|1736.48|1736.58|1736.28|1737.3|1736.98|1736.49|1736.14|576
1661186400000|2022-08-22 16:40:00|1736.59|1736.29|1735.48|1735.18|1736.67|1736.32|1735.45|1735.06|625
1661186700000|2022-08-22 16:45:00|1735.49|1735.19|1735.39|1735.09|1735.67|1735.36|1735.14|1734.75|687
1661187000000|2022-08-22 16:50:00|1735.42|1735.12|1735.38|1735.08|1736.03|1735.66|1735.31|1734.99|638
1661187300000|2022-08-22 16:55:00|1735.36|1735.06|1735.34|1735.04|1735.81|1735.45|1735.01|1734.66|646
1661187600000|2022-08-22 17:00:00|1735.33|1735.03|1734.63|1734.33|1735.74|1735.44|1734.54|1734.2|706
1661187900000|2022-08-22 17:05:00|1734.64|1734.34|1734.72|1734.42|1735.06|1734.65|1734.39|1734.01|673
1661188200000|2022-08-22 17:10:00|1734.73|1734.43|1734.65|1734.35|1735.09|1734.71|1733.99|1733.65|635
1661188500000|2022-08-22 17:15:00|1734.66|1734.36|1735.24|1734.94|1735.34|1734.96|1734.57|1734.27|606
1661188800000|2022-08-22 17:20:00|1735.21|1734.91|1734.78|1734.48|1735.35|1734.97|1734.71|1734.41|469
1661189100000|2022-08-22 17:25:00|1734.73|1734.43|1735.46|1735.16|1735.74|1735.44|1734.7|1734.4|645
1661189400000|2022-08-22 17:30:00|1735.47|1735.17|1736.3|1736|1736.62|1736.32|1735.45|1735.15|587
1661189700000|2022-08-22 17:35:00|1736.31|1736.01|1737.78|1737.28|1737.95|1737.65|1736.3|1735.94|609
1661190000000|2022-08-22 17:40:00|1737.6|1737.3|1737.46|1737.16|1737.97|1737.59|1737.16|1736.78|660
1661190300000|2022-08-22 17:45:00|1737.45|1737.15|1737.22|1736.72|1737.84|1737.44|1737.1|1736.72|615
1661190600000|2022-08-22 17:50:00|1737.13|1736.83|1736.87|1736.57|1737.44|1737.13|1736.85|1736.49|539
1661190900000|2022-08-22 17:55:00|1736.88|1736.58|1736.32|1736.02|1737.02|1736.66|1736.02|1735.7|539
1661191200000|2022-08-22 18:00:00|1736.3|1736|1736.19|1735.89|1736.58|1736.19|1735.96|1735.62|464
1661191500000|2022-08-22 18:05:00|1736.3|1735.8|1737.04|1736.74|1737.18|1736.8|1736.15|1735.8|548
1661191800000|2022-08-22 18:10:00|1737.08|1736.58|1737.39|1737.09|1737.57|1737.24|1736.79|1736.49|528
1661192100000|2022-08-22 18:15:00|1737.53|1737.03|1737.04|1736.74|1737.58|1737.27|1736.84|1736.51|533
1661192400000|2022-08-22 18:20:00|1737.02|1736.72|1736.38|1735.88|1737.22|1736.86|1736.25|1735.86|529
1661192700000|2022-08-22 18:25:00|1736.28|1735.98|1736.17|1735.87|1736.56|1736.26|1735.93|1735.58|657
1661193000000|2022-08-22 18:30:00|1736.15|1735.85|1736.56|1736.26|1736.87|1736.57|1736.15|1735.85|585
1661193300000|2022-08-22 18:35:00|1736.57|1736.27|1736.28|1735.98|1736.89|1736.49|1736.18|1735.84|446
1661193600000|2022-08-22 18:40:00|1736.26|1735.96|1736.06|1735.76|1736.49|1736.19|1735.89|1735.59|518
1661193900000|2022-08-22 18:45:00|1736.05|1735.75|1736.05|1735.55|1736.69|1736.29|1735.9|1735.52|619
1661194200000|2022-08-22 18:50:00|1735.96|1735.66|1736.6|1736.3|1736.7|1736.31|1735.96|1735.65|551
1661194500000|2022-08-22 18:55:00|1736.58|1736.28|1736.82|1736.52|1737.8|1737.44|1736.47|1736.13|903
1661194800000|2022-08-22 19:00:00|1736.92|1736.42|1737.91|1737.61|1738.06|1737.7|1736.73|1736.42|707
1661195100000|2022-08-22 19:05:00|1737.88|1737.58|1737.21|1736.91|1738.11|1737.71|1737|1736.64|557
1661195400000|2022-08-22 19:10:00|1737.2|1736.9|1737.47|1737.17|1737.6|1737.23|1736.84|1736.46|521
1661195700000|2022-08-22 19:15:00|1737.49|1737.19|1737.41|1736.91|1737.81|1737.41|1737.22|1736.9|481
1661196000000|2022-08-22 19:20:00|1737.45|1736.95|1737.06|1736.76|1737.46|1737.13|1736.83|1736.46|381
1661196300000|2022-08-22 19:25:00|1737.07|1736.77|1736.5|1736.2|1737.33|1737.03|1736.46|1736.06|450
1661196600000|2022-08-22 19:30:00|1736.6|1736.1|1735.72|1735.42|1736.64|1736.3|1735.66|1735.26|511
1661196900000|2022-08-22 19:35:00|1735.73|1735.43|1735.24|1734.94|1736.03|1735.64|1734.91|1734.58|465
1661197200000|2022-08-22 19:40:00|1735.23|1734.93|1734.67|1734.37|1735.32|1735.02|1734.57|1734.27|529
1661197500000|2022-08-22 19:45:00|1734.64|1734.34|1735.78|1735.48|1735.89|1735.49|1734.62|1734.25|458
1661197800000|2022-08-22 19:50:00|1735.82|1735.32|1735.73|1735.43|1736.72|1736.37|1735.7|1735.32|703
1661198100000|2022-08-22 19:55:00|1735.71|1735.41|1735.18|1734.88|1736.15|1735.79|1735.06|1734.68|929
1661198400000|2022-08-22 20:00:00|1735.15|1734.85|1735.42|1735.12|1735.47|1735.14|1735.02|1734.66|459
1661198700000|2022-08-22 20:05:00|1735.43|1735.13|1735.23|1734.93|1735.6|1735.27|1735.23|1734.88|230
1661199000000|2022-08-22 20:10:00|1735.21|1734.91|1734.9|1734.4|1735.3|1734.96|1734.79|1734.38|219
1661199300000|2022-08-22 20:15:00|1734.8|1734.5|1735.1|1734.6|1735.13|1734.73|1734.56|1734.2|298
1661199600000|2022-08-22 20:20:00|1735.12|1734.62|1735.13|1734.83|1735.26|1734.86|1734.93|1734.54|217
1661199900000|2022-08-22 20:25:00|1735.22|1734.72|1735.96|1735.66|1736.1|1735.7|1735.13|1734.72|311
1661200200000|2022-08-22 20:30:00|1736|1735.7|1735.86|1735.56|1736.21|1735.8|1735.8|1735.44|241
1661200500000|2022-08-22 20:35:00|1735.96|1735.46|1735.36|1735.06|1736.02|1735.54|1735.27|1734.93|186
1661200800000|2022-08-22 20:40:00|1735.37|1735.07|1735.22|1734.72|1735.48|1735.07|1734.93|1734.56|241
1661201100000|2022-08-22 20:45:00|1735.18|1734.68|1735.21|1734.71|1735.42|1734.99|1734.91|1734.46|307
1661201400000|2022-08-22 20:50:00|1735.22|1734.72|1736.07|1735.57|1736.11|1735.62|1735|1734.59|298
1661201700000|2022-08-22 20:55:00|1736.08|1735.58|1736.63|1736.13|1736.88|1736.38|1735.97|1735.47|386
1661205600000|2022-08-22 22:00:00|1736.57|1736.07|1736.3|1735.8|1736.63|1736.13|1735.81|1735.31|325
1661205900000|2022-08-22 22:05:00|1736.34|1735.84|1735.97|1735.47|1736.41|1735.94|1735.8|1735.41|285
1661206200000|2022-08-22 22:10:00|1735.96|1735.46|1735.52|1735.02|1736.02|1735.63|1735.28|1734.8|321
1661206500000|2022-08-22 22:15:00|1735.51|1735.01|1735.45|1734.95|1735.92|1735.42|1735.35|1734.86|159
1661206800000|2022-08-22 22:20:00|1735.46|1734.96|1735.54|1735.04|1735.59|1735.09|1735.41|1734.91|103
1661207100000|2022-08-22 22:25:00|1735.58|1735.08|1735.82|1735.32|1735.87|1735.43|1735.41|1735.02|170
1661207400000|2022-08-22 22:30:00|1735.87|1735.37|1736.22|1735.92|1736.43|1736.02|1735.57|1735.17|194
1661207700000|2022-08-22 22:35:00|1736.21|1735.91|1735.7|1735.2|1736.45|1736.07|1735.42|1735.03|225
1661208000000|2022-08-22 22:40:00|1735.68|1735.18|1736|1735.7|1736.38|1735.98|1735.56|1735.15|169
1661208300000|2022-08-22 22:45:00|1736.01|1735.71|1735.31|1734.81|1736.17|1735.71|1735.21|1734.81|282
1661208600000|2022-08-22 22:50:00|1735.26|1734.96|1735.62|1735.12|1735.69|1735.31|1734.93|1734.57|265
1661208900000|2022-08-22 22:55:00|1735.63|1735.13|1736.13|1735.63|1736.21|1735.79|1735.6|1735.1|223
1661209200000|2022-08-22 23:00:00|1736.12|1735.62|1735.67|1735.37|1736.37|1735.92|1735.35|1734.85|345
1661209500000|2022-08-22 23:05:00|1735.7|1735.4|1735.96|1735.46|1736.04|1735.63|1735.66|1735.16|119
1661209800000|2022-08-22 23:10:00|1736.06|1735.56|1735.79|1735.29|1736.21|1735.8|1735.7|1735.29|153
1661210100000|2022-08-22 23:15:00|1735.76|1735.26|1736.09|1735.79|1736.23|1735.83|1735.63|1735.23|215
1661210400000|2022-08-22 23:20:00|1736.05|1735.75|1735.9|1735.4|1736.19|1735.77|1735.63|1735.24|169
1661210700000|2022-08-22 23:25:00|1735.89|1735.39|1735.36|1735.06|1735.9|1735.5|1735.23|1734.83|205
1661211000000|2022-08-22 23:30:00|1735.35|1735.05|1735.4|1734.9|1735.68|1735.27|1735.14|1734.75|351
1661211300000|2022-08-22 23:35:00|1735.38|1734.88|1735.55|1735.25|1735.74|1735.35|1735.1|1734.69|337
1661211600000|2022-08-22 23:40:00|1735.53|1735.23|1735.5|1735.2|1736.06|1735.66|1735.36|1734.99|364
1661211900000|2022-08-22 23:45:00|1735.48|1735.18|1735|1734.7|1735.6|1735.25|1734.97|1734.67|306
1661212200000|2022-08-22 23:50:00|1735.1|1734.6|1735.22|1734.92|1735.41|1735.01|1734.92|1734.54|239
1661212500000|2022-08-22 23:55:00|1735.18|1734.88|1735.48|1735.18|1735.69|1735.28|1735.15|1734.76|239
1661212800000|2022-08-23 00:00:00|1735.47|1735.17|1734.58|1734.28|1735.88|1735.57|1734.43|1734.02|654
1661213100000|2022-08-23 00:05:00|1734.64|1734.14|1735.41|1735.11|1735.54|1735.14|1734.44|1734.1|512
1661213400000|2022-08-23 00:10:00|1735.53|1735.03|1735.54|1735.24|1735.95|1735.59|1735.36|1734.98|582
1661213700000|2022-08-23 00:15:00|1735.52|1735.22|1736.16|1735.86|1736.29|1735.89|1735.52|1735.15|510
1661214000000|2022-08-23 00:20:00|1736.13|1735.83|1737.05|1736.75|1737.15|1736.83|1736.12|1735.76|549
1661214300000|2022-08-23 00:25:00|1737.06|1736.76|1737.77|1737.47|1738|1737.6|1736.99|1736.59|596
1661214600000|2022-08-23 00:30:00|1737.73|1737.43|1738.4|1738.1|1738.73|1738.33|1737.6|1737.2|688
1661214900000|2022-08-23 00:35:00|1738.42|1738.12|1738.85|1738.55|1739.14|1738.64|1738.11|1737.75|736
1661215200000|2022-08-23 00:40:00|1738.83|1738.53|1738.68|1738.38|1739|1738.65|1738.23|1737.91|626
1661215500000|2022-08-23 00:45:00|1738.71|1738.41|1738.69|1738.39|1738.82|1738.48|1738.15|1737.77|403
1661215800000|2022-08-23 00:50:00|1738.72|1738.42|1738.61|1738.31|1739.02|1738.63|1738.55|1738.08|517
1661216100000|2022-08-23 00:55:00|1738.6|1738.3|1738.4|1738.1|1739.14|1738.78|1738.37|1737.95|575
1661216400000|2022-08-23 01:00:00|1738.39|1738.09|1738.69|1738.39|1739.39|1739.09|1738.24|1737.84|903
1661216700000|2022-08-23 01:05:00|1738.68|1738.38|1738.7|1738.4|1739.49|1739.11|1738.45|1738.15|735
1661217000000|2022-08-23 01:10:00|1738.69|1738.39|1739.75|1739.25|1739.75|1739.36|1738.4|1738.01|926
1661217300000|2022-08-23 01:15:00|1739.64|1739.34|1739.03|1738.73|1740.08|1739.7|1738.58|1738.21|772
1661217600000|2022-08-23 01:20:00|1739|1738.7|1739.57|1739.27|1740.13|1739.74|1738.97|1738.53|627
1661217900000|2022-08-23 01:25:00|1739.67|1739.17|1739.84|1739.54|1740|1739.58|1739.46|1739.03|453
1661218200000|2022-08-23 01:30:00|1739.85|1739.55|1740.35|1740.05|1740.54|1740.22|1739.41|1739.02|690
1661218500000|2022-08-23 01:35:00|1740.37|1740.07|1739.9|1739.6|1740.57|1740.19|1739.49|1739.1|691
1661218800000|2022-08-23 01:40:00|1739.92|1739.62|1740.33|1740.03|1740.68|1740.31|1739.35|1739.05|600
1661219100000|2022-08-23 01:45:00|1740.31|1740.01|1740.15|1739.85|1740.52|1740.12|1739.43|1739.1|680
1661219400000|2022-08-23 01:50:00|1740.16|1739.86|1740.06|1739.76|1740.28|1739.93|1739.81|1739.43|485
1661219700000|2022-08-23 01:55:00|1740.05|1739.75|1740.34|1740.04|1740.81|1740.45|1739.83|1739.45|687
1661220000000|2022-08-23 02:00:00|1740.31|1740.01|1738.98|1738.68|1740.58|1740.24|1738.42|1738.06|916
1661220300000|2022-08-23 02:05:00|1738.95|1738.65|1739.39|1739.09|1740.13|1739.72|1738.93|1738.54|790
1661220600000|2022-08-23 02:10:00|1739.36|1739.06|1739.54|1739.24|1739.84|1739.51|1739.3|1738.95|564
1661220900000|2022-08-23 02:15:00|1739.66|1739.16|1739.37|1739.07|1739.67|1739.32|1738.74|1738.36|501
1661221200000|2022-08-23 02:20:00|1739.47|1738.97|1739.66|1739.36|1740.48|1740.11|1739.41|1738.97|444
1661221500000|2022-08-23 02:25:00|1739.64|1739.34|1739.71|1739.41|1740.53|1740.04|1739.24|1738.94|473
1661221800000|2022-08-23 02:30:00|1739.81|1739.31|1739.03|1738.53|1739.9|1739.41|1738.76|1738.38|598
1661222100000|2022-08-23 02:35:00|1739.08|1738.58|1738.95|1738.65|1739.58|1739.18|1738.79|1738.38|508
1661222400000|2022-08-23 02:40:00|1738.96|1738.66|1738.73|1738.23|1739.06|1738.72|1738.58|1738.18|490
1661222700000|2022-08-23 02:45:00|1738.71|1738.41|1738.8|1738.5|1739.09|1738.66|1738.54|1738.16|516
1661223000000|2022-08-23 02:50:00|1738.9|1738.4|1739.21|1738.71|1739.22|1738.82|1738.33|1737.96|476
1661223300000|2022-08-23 02:55:00|1739.2|1738.7|1738.83|1738.33|1739.37|1738.97|1738.3|1737.93|603
1661223600000|2022-08-23 03:00:00|1738.85|1738.35|1738.73|1738.23|1739.05|1738.69|1738.59|1738.23|503
1661223900000|2022-08-23 03:05:00|1738.67|1738.37|1738.04|1737.74|1738.76|1738.37|1737.93|1737.61|567
1661224200000|2022-08-23 03:10:00|1738.01|1737.71|1738.28|1737.78|1738.43|1738.13|1737.74|1737.35|586
1661224500000|2022-08-23 03:15:00|1738.42|1737.92|1738.61|1738.31|1738.77|1738.41|1738|1737.62|478
1661224800000|2022-08-23 03:20:00|1738.62|1738.32|1739.4|1738.9|1739.4|1739.09|1738.62|1738.23|473
1661225100000|2022-08-23 03:25:00|1739.42|1738.92|1738.78|1738.48|1739.51|1739.15|1738.7|1738.4|401
1661225400000|2022-08-23 03:30:00|1738.77|1738.47|1737.92|1737.62|1738.8|1738.5|1737.74|1737.38|481
1661225700000|2022-08-23 03:35:00|1737.9|1737.6|1738.62|1738.12|1739.63|1739.24|1737.68|1737.38|832
1661226000000|2022-08-23 03:40:00|1738.63|1738.13|1738.22|1737.72|1738.63|1738.23|1737.95|1737.56|389
1661226300000|2022-08-23 03:45:00|1738.18|1737.68|1738.49|1738.19|1738.6|1738.26|1738.06|1737.68|315
1661226600000|2022-08-23 03:50:00|1738.47|1738.17|1738.53|1738.23|1738.81|1738.47|1738.4|1738.05|354
1661226900000|2022-08-23 03:55:00|1738.51|1738.21|1738.69|1738.39|1739.04|1738.66|1738.47|1738.1|336
1661227200000|2022-08-23 04:00:00|1738.7|1738.4|1739.07|1738.57|1739.09|1738.7|1738.62|1738.24|334
1661227500000|2022-08-23 04:05:00|1739.05|1738.55|1738.91|1738.41|1739.21|1738.83|1738.71|1738.34|332
1661227800000|2022-08-23 04:10:00|1738.77|1738.47|1738.16|1737.86|1738.91|1738.5|1738.11|1737.79|344
1661228100000|2022-08-23 04:15:00|1738.15|1737.85|1738.22|1737.72|1738.37|1738.01|1737.93|1737.59|385
1661228400000|2022-08-23 04:20:00|1738.11|1737.81|1738.27|1737.97|1738.54|1738.15|1738.01|1737.64|263
1661228700000|2022-08-23 04:25:00|1738.26|1737.96|1737.94|1737.64|1738.45|1738.06|1737.89|1737.51|172
1661229000000|2022-08-23 04:30:00|1737.93|1737.63|1737.86|1737.56|1737.98|1737.67|1737.49|1737.17|325
1661229300000|2022-08-23 04:35:00|1737.88|1737.58|1737.91|1737.61|1738.09|1737.71|1737.82|1737.4|340
1661229600000|2022-08-23 04:40:00|1737.93|1737.63|1738.29|1737.99|1738.47|1738.03|1737.93|1737.55|310
1661229900000|2022-08-23 04:45:00|1738.4|1737.9|1737.9|1737.4|1738.44|1738.05|1737.69|1737.31|339
1661230200000|2022-08-23 04:50:00|1737.91|1737.41|1737.75|1737.25|1737.91|1737.53|1737.48|1737.05|390
1661230500000|2022-08-23 04:55:00|1737.74|1737.24|1737.14|1736.84|1737.79|1737.39|1737.11|1736.69|373
1661230800000|2022-08-23 05:00:00|1737.24|1736.74|1737.43|1737.13|1737.54|1737.15|1736.55|1736.25|473
1661231100000|2022-08-23 05:05:00|1737.45|1737.15|1737|1736.7|1737.57|1737.21|1736.85|1736.52|453
1661231400000|2022-08-23 05:10:00|1736.99|1736.69|1736.7|1736.4|1737.32|1736.96|1736.49|1736.14|481
1661231700000|2022-08-23 05:15:00|1736.69|1736.39|1736.84|1736.54|1736.97|1736.6|1735.97|1735.62|716
1661232000000|2022-08-23 05:20:00|1736.83|1736.53|1736.49|1736.19|1737.06|1736.7|1736.09|1735.72|715
1661232300000|2022-08-23 05:25:00|1736.48|1736.18|1736.61|1736.11|1736.88|1736.44|1736.27|1735.9|485
1661232600000|2022-08-23 05:30:00|1736.64|1736.14|1737.88|1737.38|1737.9|1737.4|1736.37|1735.96|659
1661232900000|2022-08-23 05:35:00|1737.87|1737.37|1737.45|1737.15|1738.27|1737.77|1737.34|1736.99|501
1661233200000|2022-08-23 05:40:00|1737.44|1737.14|1738.16|1737.86|1738.51|1738.14|1737.37|1737.01|502
1661233500000|2022-08-23 05:45:00|1738.15|1737.85|1737.56|1737.26|1738.36|1738.04|1737.52|1737.15|529
1661233800000|2022-08-23 05:50:00|1737.58|1737.28|1737.21|1736.91|1737.83|1737.5|1736.62|1736.32|700
1661234100000|2022-08-23 05:55:00|1737.23|1736.93|1737.29|1736.99|1737.94|1737.55|1737.22|1736.82|524
1661234400000|2022-08-23 06:00:00|1737.3|1737|1736.52|1736.22|1737.44|1737.04|1736.18|1735.88|936
1661234700000|2022-08-23 06:05:00|1736.54|1736.24|1737.35|1737.05|1737.48|1737.18|1736.08|1735.78|883
1661235000000|2022-08-23 06:10:00|1737.38|1737.08|1737.07|1736.77|1738.37|1738.01|1737.06|1736.76|892
1661235300000|2022-08-23 06:15:00|1737.08|1736.78|1736.41|1736.11|1737.4|1737.1|1735.88|1735.58|905
1661235600000|2022-08-23 06:20:00|1736.4|1736.1|1735.95|1735.65|1736.49|1736.19|1735.74|1735.43|849
1661235900000|2022-08-23 06:25:00|1735.96|1735.66|1735.31|1735.01|1736.52|1736.22|1734.93|1734.57|778
1661236200000|2022-08-23 06:30:00|1735.32|1735.02|1736.49|1736.19|1736.66|1736.3|1735.17|1734.81|884
1661236500000|2022-08-23 06:35:00|1736.41|1736.11|1736.08|1735.78|1736.62|1736.27|1735.81|1735.49|951
1661236800000|2022-08-23 06:40:00|1736.07|1735.77|1736.35|1736.05|1736.5|1736.15|1735.79|1735.48|746
1661237100000|2022-08-23 06:45:00|1736.33|1736.03|1736.99|1736.69|1737.41|1737.01|1736.32|1736.02|659
1661237400000|2022-08-23 06:50:00|1736.98|1736.68|1736.33|1736.03|1737.26|1736.89|1736.23|1735.93|637
1661237700000|2022-08-23 06:55:00|1736.32|1736.02|1736.38|1736.08|1736.72|1736.33|1735.95|1735.57|710
1661238000000|2022-08-23 07:00:00|1736.37|1736.07|1736.11|1735.81|1736.76|1736.37|1735.25|1734.85|982
1661238300000|2022-08-23 07:05:00|1736.13|1735.83|1736.07|1735.77|1736.66|1736.36|1735.54|1735.17|878
1661238600000|2022-08-23 07:10:00|1736.08|1735.78|1737.45|1737.15|1737.75|1737.4|1736.06|1735.76|906
1661238900000|2022-08-23 07:15:00|1737.43|1737.13|1736.38|1736.08|1738.58|1738.28|1736.3|1736|1246
1661239200000|2022-08-23 07:20:00|1736.41|1736.11|1736.72|1736.42|1737.53|1737.15|1736.13|1735.83|941
1661239500000|2022-08-23 07:25:00|1736.71|1736.41|1735.49|1735.19|1737.09|1736.79|1735.34|1735.04|929
1661239800000|2022-08-23 07:30:00|1735.5|1735.2|1735.72|1735.42|1736.6|1736.3|1735.16|1734.86|1336
1661240100000|2022-08-23 07:35:00|1735.78|1735.48|1736.58|1736.28|1736.69|1736.39|1735.33|1734.94|1039
1661240400000|2022-08-23 07:40:00|1736.53|1736.23|1738.14|1737.84|1738.65|1738.29|1736.46|1736.16|1272
1661240700000|2022-08-23 07:45:00|1738.15|1737.85|1738.23|1737.93|1738.7|1738.4|1737.85|1737.53|932
1661241000000|2022-08-23 07:50:00|1738.24|1737.94|1738.47|1738.17|1739.11|1738.78|1738.04|1737.69|817
1661241300000|2022-08-23 07:55:00|1738.46|1738.16|1738.48|1738.18|1738.97|1738.6|1738|1737.7|946
1661241600000|2022-08-23 08:00:00|1738.49|1738.19|1739.29|1738.99|1739.29|1738.99|1737.87|1737.57|1037
1661241900000|2022-08-23 08:05:00|1739.28|1738.98|1739.32|1739.02|1740.06|1739.76|1739.25|1738.92|965
1661242200000|2022-08-23 08:10:00|1739.27|1738.97|1740.15|1739.85|1740.42|1740.05|1739.23|1738.93|1008
1661242500000|2022-08-23 08:15:00|1740.14|1739.84|1742.06|1741.56|1742.07|1741.69|1739.77|1739.43|1020
1661242800000|2022-08-23 08:20:00|1741.98|1741.68|1741.5|1741.2|1742.42|1742.02|1740.88|1740.51|948
1661243100000|2022-08-23 08:25:00|1741.58|1741.28|1741.14|1740.84|1742.42|1742.1|1740.71|1740.41|961
1661243400000|2022-08-23 08:30:00|1741.19|1740.89|1741.71|1741.41|1741.87|1741.49|1740.57|1740.26|1068
1661243700000|2022-08-23 08:35:00|1741.7|1741.4|1742.72|1742.42|1742.82|1742.45|1741.57|1741.27|766
1661244000000|2022-08-23 08:40:00|1742.69|1742.39|1742.99|1742.69|1743.82|1743.52|1741.89|1741.59|875
1661244300000|2022-08-23 08:45:00|1742.94|1742.64|1742.5|1742.2|1744.09|1743.79|1742.35|1742.05|836
1661244600000|2022-08-23 08:50:00|1742.48|1742.18|1740.87|1740.57|1742.72|1742.42|1740.71|1740.33|724
1661244900000|2022-08-23 08:55:00|1740.84|1740.54|1740.89|1740.59|1741.16|1740.84|1740.51|1740.15|746
1661245200000|2022-08-23 09:00:00|1740.9|1740.6|1740.25|1739.95|1740.97|1740.62|1739.88|1739.58|876
1661245500000|2022-08-23 09:05:00|1740.32|1740.02|1741.16|1740.86|1741.4|1741.1|1740.27|1739.97|622
1661245800000|2022-08-23 09:10:00|1741.15|1740.85|1741.52|1741.22|1741.71|1741.41|1741.01|1740.63|586
1661246100000|2022-08-23 09:15:00|1741.53|1741.23|1740.9|1740.6|1741.81|1741.46|1740.83|1740.46|651
1661246400000|2022-08-23 09:20:00|1740.93|1740.63|1739.54|1739.24|1741.42|1741.07|1739.54|1739.24|720
1661246700000|2022-08-23 09:25:00|1739.51|1739.21|1739.1|1738.8|1739.84|1739.51|1738.84|1738.47|657
1661247000000|2022-08-23 09:30:00|1739.07|1738.77|1739.55|1739.25|1739.85|1739.47|1739.02|1738.67|604
1661247300000|2022-08-23 09:35:00|1739.56|1739.26|1738.58|1738.28|1739.56|1739.26|1738.15|1737.85|616
1661247600000|2022-08-23 09:40:00|1738.6|1738.3|1739.13|1738.83|1739.13|1738.83|1738.03|1737.73|743
1661247900000|2022-08-23 09:45:00|1739.15|1738.85|1739.16|1738.86|1739.53|1739.16|1738.64|1738.3|922
1661248200000|2022-08-23 09:50:00|1739.15|1738.85|1739.08|1738.78|1739.22|1738.92|1738.73|1738.34|528
1661248500000|2022-08-23 09:55:00|1739.09|1738.79|1739.62|1739.32|1739.69|1739.38|1739.01|1738.71|585
1661248800000|2022-08-23 10:00:00|1739.64|1739.34|1738.52|1738.22|1739.8|1739.5|1738.5|1738.16|701
1661249100000|2022-08-23 10:05:00|1738.48|1738.18|1737.04|1736.74|1738.51|1738.21|1736.88|1736.55|697
1661249400000|2022-08-23 10:10:00|1737.03|1736.73|1736.21|1735.91|1737.23|1736.93|1736.19|1735.89|623
1661249700000|2022-08-23 10:15:00|1736.2|1735.9|1736.33|1736.03|1736.85|1736.55|1736.17|1735.81|718
1661250000000|2022-08-23 10:20:00|1736.34|1736.04|1734.83|1734.53|1736.37|1736.05|1734.77|1734.46|818
1661250300000|2022-08-23 10:25:00|1734.82|1734.52|1736.29|1735.99|1736.36|1736.06|1734.65|1734.35|828
1661250600000|2022-08-23 10:30:00|1736.38|1735.88|1736.57|1736.27|1736.63|1736.33|1735.86|1735.56|641
1661250900000|2022-08-23 10:35:00|1736.56|1736.26|1735.79|1735.49|1736.72|1736.39|1735.72|1735.42|602
1661251200000|2022-08-23 10:40:00|1735.78|1735.48|1737.25|1736.95|1737.47|1737.17|1735.75|1735.45|722
1661251500000|2022-08-23 10:45:00|1737.27|1736.97|1737.05|1736.75|1737.44|1737.14|1736.91|1736.55|624
1661251800000|2022-08-23 10:50:00|1737.02|1736.72|1736.55|1736.25|1737.15|1736.81|1736.4|1736.07|608
1661252100000|2022-08-23 10:55:00|1736.5|1736.2|1737.67|1737.37|1737.84|1737.49|1736.48|1736.1|633
1661252400000|2022-08-23 11:00:00|1737.65|1737.35|1738.1|1737.8|1738.16|1737.86|1737.32|1736.97|765
1661252700000|2022-08-23 11:05:00|1738.09|1737.79|1737.35|1737.05|1738.17|1737.87|1737.12|1736.72|634
1661253000000|2022-08-23 11:10:00|1737.33|1737.03|1737.62|1737.32|1737.83|1737.46|1736.87|1736.51|626
1661253300000|2022-08-23 11:15:00|1737.61|1737.31|1736.49|1736.19|1737.62|1737.32|1736.42|1736.12|647
1661253600000|2022-08-23 11:20:00|1736.48|1736.18|1736.92|1736.62|1737.59|1737.29|1736.25|1735.92|681
1661253900000|2022-08-23 11:25:00|1736.91|1736.61|1736.77|1736.47|1737.17|1736.83|1736.73|1736.41|627
1661254200000|2022-08-23 11:30:00|1736.76|1736.46|1735.68|1735.38|1736.85|1736.55|1735.65|1735.35|706
1661254500000|2022-08-23 11:35:00|1735.67|1735.37|1736.89|1736.59|1737.1|1736.8|1735.57|1735.27|675
1661254800000|2022-08-23 11:40:00|1736.87|1736.57|1737.01|1736.71|1737.57|1737.27|1736.7|1736.4|740
1661255100000|2022-08-23 11:45:00|1736.99|1736.69|1738.67|1738.37|1738.79|1738.49|1736.55|1736.2|906
1661255400000|2022-08-23 11:50:00|1738.72|1738.42|1738.64|1738.34|1739.22|1738.92|1738.22|1737.83|846
1661255700000|2022-08-23 11:55:00|1738.68|1738.38|1738.24|1737.94|1738.73|1738.38|1737.8|1737.5|920
1661256000000|2022-08-23 12:00:00|1738.25|1737.95|1736.78|1736.48|1738.54|1738.13|1736.52|1736.16|840
1661256300000|2022-08-23 12:05:00|1736.79|1736.49|1736.95|1736.65|1737.35|1736.99|1736.5|1736.1|790
1661256600000|2022-08-23 12:10:00|1736.96|1736.66|1736.25|1735.95|1737.51|1737.21|1736.21|1735.83|900
1661256900000|2022-08-23 12:15:00|1736.27|1735.97|1736.08|1735.78|1736.61|1736.24|1735.47|1735.17|1000
1661257200000|2022-08-23 12:20:00|1735.86|1735.56|1733.86|1733.56|1736|1735.7|1732.85|1732.55|1355
1661257500000|2022-08-23 12:25:00|1733.82|1733.52|1734.34|1734.04|1734.82|1734.52|1733.4|1733.1|1273
1661257800000|2022-08-23 12:30:00|1734.3|1734|1731.68|1731.38|1734.3|1734|1731.02|1730.7|1443
1661258100000|2022-08-23 12:35:00|1731.69|1731.39|1734.67|1734.37|1734.71|1734.41|1731.19|1730.88|1274
1661258400000|2022-08-23 12:40:00|1734.66|1734.36|1736.63|1736.33|1737.18|1736.88|1734.61|1734.31|1177
1661258700000|2022-08-23 12:45:00|1736.66|1736.36|1737.74|1737.44|1738.18|1737.75|1736.4|1736.1|872
1661259000000|2022-08-23 12:50:00|1737.68|1737.38|1738.15|1737.85|1738.56|1738.26|1737.45|1737.15|1008
1661259300000|2022-08-23 12:55:00|1738.11|1737.81|1736.26|1735.96|1738.22|1737.92|1735.86|1735.55|1154
1661259600000|2022-08-23 13:00:00|1736.25|1735.95|1736.88|1736.58|1737.28|1736.98|1736.14|1735.84|1198
1661259900000|2022-08-23 13:05:00|1736.89|1736.59|1736.39|1736.09|1737.26|1736.96|1735.81|1735.51|1028
1661260200000|2022-08-23 13:10:00|1736.37|1736.07|1737.46|1737.16|1737.77|1737.47|1736.05|1735.75|996
1661260500000|2022-08-23 13:15:00|1737.49|1737.19|1737.04|1736.74|1737.64|1737.34|1736.3|1736|928
1661260800000|2022-08-23 13:20:00|1737.03|1736.73|1739.13|1738.83|1739.45|1739.15|1736.63|1736.31|1007
1661261100000|2022-08-23 13:25:00|1739.19|1738.89|1738.82|1738.52|1739.32|1739.02|1738.05|1737.75|1093
1661261400000|2022-08-23 13:30:00|1738.83|1738.53|1739.45|1739.15|1740.16|1739.86|1738.06|1737.76|1414
1661261700000|2022-08-23 13:35:00|1739.46|1739.16|1739.79|1739.49|1740.19|1739.89|1738.57|1738.17|1489
1661262000000|2022-08-23 13:40:00|1739.85|1739.55|1740.53|1740.23|1741.05|1740.75|1739.85|1739.55|1478
1661262300000|2022-08-23 13:45:00|1740.51|1740.21|1747.74|1747.44|1748.49|1748.17|1740.51|1740.21|2062
1661262600000|2022-08-23 13:50:00|1747.82|1747.52|1746.14|1745.84|1749.28|1748.98|1745.11|1744.8|1857
1661262900000|2022-08-23 13:55:00|1746.13|1745.83|1747.45|1746.95|1747.68|1747.21|1745.59|1745.24|1567
1661263200000|2022-08-23 14:00:00|1747.44|1746.94|1750.12|1749.82|1751.43|1751.1|1747.4|1746.9|1961
1661263500000|2022-08-23 14:05:00|1750.13|1749.83|1753.47|1753.17|1753.59|1753.29|1749.97|1749.67|1871
1661263800000|2022-08-23 14:10:00|1753.48|1753.18|1753.64|1753.34|1754.01|1753.71|1752.46|1752.12|1729
1661264100000|2022-08-23 14:15:00|1753.72|1753.42|1751.11|1750.81|1754.31|1754.01|1750.97|1750.67|1701
1661264400000|2022-08-23 14:20:00|1751.05|1750.75|1749.67|1749.37|1751.57|1751.27|1749.53|1749.23|1583
1661264700000|2022-08-23 14:25:00|1749.68|1749.38|1748.62|1748.32|1749.75|1749.45|1748.5|1748.2|1430
1661265000000|2022-08-23 14:30:00|1748.64|1748.34|1750.39|1750.09|1751.22|1750.92|1748.6|1748.3|1380
1661265300000|2022-08-23 14:35:00|1750.36|1750.06|1749.55|1749.25|1750.58|1750.28|1747.58|1747.22|1348
1661265600000|2022-08-23 14:40:00|1749.54|1749.24|1750.45|1750.15|1750.99|1750.66|1749.5|1749.2|1205
1661265900000|2022-08-23 14:45:00|1750.46|1750.16|1751.32|1751.02|1751.48|1751.14|1749.46|1749.14|1248
1661266200000|2022-08-23 14:50:00|1751.35|1751.05|1751.37|1751.07|1752.52|1752.2|1751.14|1750.84|1407
1661266500000|2022-08-23 14:55:00|1751.38|1751.08|1750.4|1750.1|1751.51|1751.21|1750.09|1749.79|1215
1661266800000|2022-08-23 15:00:00|1750.39|1750.09|1751.61|1751.31|1752.01|1751.71|1749.28|1748.98|1262
1661267100000|2022-08-23 15:05:00|1751.6|1751.3|1752.17|1751.87|1752.57|1752.27|1750.98|1750.68|1238
1661267400000|2022-08-23 15:10:00|1752.18|1751.88|1752.04|1751.74|1752.65|1752.32|1751.51|1751.21|1319
1661267700000|2022-08-23 15:15:00|1752.02|1751.72|1752.61|1752.31|1753.93|1753.63|1751.96|1751.66|1196
1661268000000|2022-08-23 15:20:00|1752.62|1752.32|1752.76|1752.46|1753.54|1753.24|1751.99|1751.69|1133
1661268300000|2022-08-23 15:25:00|1752.75|1752.45|1751.16|1750.86|1753.04|1752.74|1751.14|1750.84|1061
1661268600000|2022-08-23 15:30:00|1751.17|1750.87|1750.71|1750.41|1751.78|1751.48|1750.53|1750.23|1041
1661268900000|2022-08-23 15:35:00|1750.73|1750.43|1751.32|1751.02|1751.73|1751.43|1750.73|1750.43|915
1661269200000|2022-08-23 15:40:00|1751.31|1751.01|1750.76|1750.46|1751.73|1751.43|1750.69|1750.39|874
1661269500000|2022-08-23 15:45:00|1750.75|1750.45|1750.55|1750.25|1751.32|1751.02|1750.36|1750.06|810
1661269800000|2022-08-23 15:50:00|1750.54|1750.24|1749.97|1749.67|1750.61|1750.26|1749.51|1749.18|717
1661270100000|2022-08-23 15:55:00|1749.96|1749.66|1749.96|1749.66|1750.25|1749.95|1749.32|1749.02|713
1661270400000|2022-08-23 16:00:00|1749.94|1749.64|1749.84|1749.54|1750.73|1750.43|1749.34|1749.04|847
1661270700000|2022-08-23 16:05:00|1749.83|1749.53|1749.73|1749.43|1749.95|1749.59|1748.98|1748.59|747
1661271000000|2022-08-23 16:10:00|1749.79|1749.49|1749.15|1748.85|1749.89|1749.59|1749.03|1748.73|771
1661271300000|2022-08-23 16:15:00|1749.17|1748.87|1748.5|1748.2|1749.32|1748.99|1748.14|1747.81|817
1661271600000|2022-08-23 16:20:00|1748.45|1748.15|1748.83|1748.53|1749.2|1748.82|1748.36|1748.02|714
1661271900000|2022-08-23 16:25:00|1748.92|1748.42|1749.06|1748.76|1749.38|1748.98|1748.84|1748.42|689
1661272200000|2022-08-23 16:30:00|1749.08|1748.78|1748.99|1748.69|1749.75|1749.45|1748.98|1748.58|760
1661272500000|2022-08-23 16:35:00|1749|1748.7|1749.24|1748.94|1749.58|1749.21|1748.97|1748.58|652
1661272800000|2022-08-23 16:40:00|1749.25|1748.95|1748.7|1748.4|1749.51|1749.12|1748.48|1748.18|666
1661273100000|2022-08-23 16:45:00|1748.69|1748.39|1748.75|1748.45|1748.98|1748.65|1748.24|1747.88|652
1661273400000|2022-08-23 16:50:00|1748.76|1748.46|1749.27|1748.97|1749.5|1749.15|1748.57|1748.27|654
1661273700000|2022-08-23 16:55:00|1749.29|1748.99|1749.98|1749.68|1750.05|1749.75|1749.2|1748.87|613
1661274000000|2022-08-23 17:00:00|1750|1749.7|1750.08|1749.78|1750.39|1750.09|1749.42|1749.12|915
1661274300000|2022-08-23 17:05:00|1750.14|1749.84|1749.32|1749.02|1750.41|1750.11|1748.97|1748.67|790
1661274600000|2022-08-23 17:10:00|1749.31|1749.01|1748.92|1748.62|1749.53|1749.17|1748.32|1747.98|773
1661274900000|2022-08-23 17:15:00|1748.93|1748.63|1748.55|1748.25|1749.2|1748.83|1748.31|1748.01|761
1661275200000|2022-08-23 17:20:00|1748.57|1748.27|1748.34|1748.04|1748.95|1748.6|1748.2|1747.9|701
1661275500000|2022-08-23 17:25:00|1748.33|1748.03|1748.19|1747.89|1748.67|1748.32|1747.85|1747.55|845
1661275800000|2022-08-23 17:30:00|1748.2|1747.9|1747.78|1747.48|1748.2|1747.9|1746.73|1746.43|792
1661276100000|2022-08-23 17:35:00|1747.73|1747.43|1747.39|1747.09|1748.2|1747.83|1747.33|1747.03|559
1661276400000|2022-08-23 17:40:00|1747.37|1747.07|1748.04|1747.74|1748.21|1747.91|1747.22|1746.92|547
1661276700000|2022-08-23 17:45:00|1748.05|1747.75|1748.24|1747.94|1748.46|1748.16|1747.7|1747.4|531
1661277000000|2022-08-23 17:50:00|1748.21|1747.91|1747.5|1747.2|1748.26|1747.94|1747.34|1747.03|545
1661277300000|2022-08-23 17:55:00|1747.51|1747.21|1747.09|1746.79|1747.78|1747.48|1747.06|1746.71|430
1661277600000|2022-08-23 18:00:00|1747.1|1746.8|1747.56|1747.26|1747.69|1747.33|1746.48|1746.18|650
1661277900000|2022-08-23 18:05:00|1747.55|1747.25|1748.07|1747.77|1748.25|1747.86|1747.22|1746.86|518
1661278200000|2022-08-23 18:10:00|1748.08|1747.78|1747.45|1747.15|1748.08|1747.78|1747.26|1746.84|684
1661278500000|2022-08-23 18:15:00|1747.46|1747.16|1747.38|1747.08|1747.82|1747.47|1747.27|1746.88|618
1661278800000|2022-08-23 18:20:00|1747.39|1747.09|1748.28|1747.98|1748.52|1748.18|1747.26|1746.86|580
1661279100000|2022-08-23 18:25:00|1748.22|1747.92|1748.19|1747.69|1748.49|1748.11|1747.97|1747.57|525
1661279400000|2022-08-23 18:30:00|1748.08|1747.78|1746.63|1746.33|1748.08|1747.78|1746.6|1746.3|679
1661279700000|2022-08-23 18:35:00|1746.59|1746.29|1746.78|1746.48|1747.05|1746.66|1746.43|1746.09|520
1661280000000|2022-08-23 18:40:00|1746.79|1746.49|1746.76|1746.46|1747.2|1746.8|1746.35|1745.97|579
1661280300000|2022-08-23 18:45:00|1746.75|1746.45|1746.8|1746.5|1747.08|1746.68|1746.36|1745.96|486
1661280600000|2022-08-23 18:50:00|1746.76|1746.46|1746.67|1746.37|1746.95|1746.59|1746.36|1745.99|503
1661280900000|2022-08-23 18:55:00|1746.66|1746.36|1746.24|1745.94|1746.81|1746.42|1746.16|1745.84|642
1661281200000|2022-08-23 19:00:00|1746.34|1745.84|1746.43|1746.13|1746.84|1746.54|1746.1|1745.8|617
1661281500000|2022-08-23 19:05:00|1746.45|1746.15|1746.68|1746.18|1747.01|1746.6|1746.39|1746.01|503
1661281800000|2022-08-23 19:10:00|1746.69|1746.19|1746.83|1746.33|1747.21|1746.84|1746.47|1746.1|552
1661282100000|2022-08-23 19:15:00|1746.82|1746.32|1747.72|1747.22|1747.73|1747.34|1746.7|1746.31|506
1661282400000|2022-08-23 19:20:00|1747.73|1747.23|1746.96|1746.66|1747.75|1747.37|1746.94|1746.56|476
1661282700000|2022-08-23 19:25:00|1747.01|1746.71|1747.23|1746.93|1747.48|1747.18|1746.89|1746.48|348
1661283000000|2022-08-23 19:30:00|1747.22|1746.92|1747.58|1747.28|1747.68|1747.3|1747.16|1746.78|418
1661283300000|2022-08-23 19:35:00|1747.53|1747.23|1747.87|1747.57|1748.23|1747.82|1747.53|1747.15|553
1661283600000|2022-08-23 19:40:00|1747.86|1747.56|1746.79|1746.29|1747.86|1747.56|1746.55|1746.16|534
1661283900000|2022-08-23 19:45:00|1746.71|1746.21|1746.69|1746.19|1746.79|1746.39|1746.17|1745.82|542
1661284200000|2022-08-23 19:50:00|1746.7|1746.2|1747.29|1746.79|1747.3|1746.9|1746.47|1746.07|467
1661284500000|2022-08-23 19:55:00|1747.11|1746.81|1747.45|1747.15|1747.96|1747.58|1747.08|1746.68|667
1661284800000|2022-08-23 20:00:00|1747.43|1747.13|1747.71|1747.21|1747.8|1747.43|1747.23|1746.8|422
1661285100000|2022-08-23 20:05:00|1747.7|1747.2|1747.74|1747.44|1747.96|1747.57|1747.5|1747.12|230
1661285400000|2022-08-23 20:10:00|1747.75|1747.45|1747.94|1747.64|1748.05|1747.67|1747.7|1747.32|167
1661285700000|2022-08-23 20:15:00|1747.93|1747.63|1747.74|1747.44|1748.06|1747.68|1747.71|1747.37|181
1661286000000|2022-08-23 20:20:00|1747.77|1747.47|1747.86|1747.56|1747.88|1747.58|1747.63|1747.33|225
1661286300000|2022-08-23 20:25:00|1747.87|1747.57|1747.92|1747.62|1748.14|1747.72|1747.73|1747.4|226
1661286600000|2022-08-23 20:30:00|1747.91|1747.61|1748.13|1747.63|1748.14|1747.76|1747.9|1747.5|163
1661286900000|2022-08-23 20:35:00|1748.12|1747.62|1748.11|1747.61|1748.16|1747.76|1747.94|1747.54|159
1661287200000|2022-08-23 20:40:00|1748.13|1747.63|1747.93|1747.43|1748.14|1747.73|1747.82|1747.43|213
1661287500000|2022-08-23 20:45:00|1747.91|1747.41|1748.24|1747.74|1748.28|1747.9|1747.89|1747.39|220
1661287800000|2022-08-23 20:50:00|1748.23|1747.73|1748.69|1748.19|1748.87|1748.37|1748.23|1747.73|296
1661288100000|2022-08-23 20:55:00|1748.7|1748.2|1748.37|1747.87|1749.47|1748.22|1747.99|1747.16|357
1661292000000|2022-08-23 22:00:00|1748.4|1748.1|1747.85|1747.35|1748.69|1748.19|1747.62|1747.16|371
1661292300000|2022-08-23 22:05:00|1747.84|1747.34|1747.99|1747.49|1748.01|1747.55|1747.58|1747.08|243
1661292600000|2022-08-23 22:10:00|1747.89|1747.59|1747.87|1747.37|1748.11|1747.67|1747.7|1747.32|187
1661292900000|2022-08-23 22:15:00|1747.89|1747.39|1748.01|1747.51|1748.11|1747.64|1747.69|1747.21|242
1661293200000|2022-08-23 22:20:00|1748.03|1747.53|1747.44|1746.94|1748.05|1747.55|1747.34|1746.86|197
1661293500000|2022-08-23 22:25:00|1747.35|1747.05|1747.32|1746.82|1747.5|1747.07|1746.86|1746.36|269
1661293800000|2022-08-23 22:30:00|1747.31|1746.81|1747.11|1746.61|1747.85|1747.35|1747.01|1746.61|233
1661294100000|2022-08-23 22:35:00|1747.08|1746.58|1747.37|1746.87|1747.49|1747.07|1746.89|1746.48|273
1661294400000|2022-08-23 22:40:00|1747.38|1746.88|1746.93|1746.43|1747.41|1746.98|1746.81|1746.34|244
1661294700000|2022-08-23 22:45:00|1746.91|1746.41|1747.01|1746.51|1747.19|1746.75|1746.85|1746.36|238
1661295000000|2022-08-23 22:50:00|1747|1746.5|1746.91|1746.41|1747.21|1746.71|1746.77|1746.37|195
1661295300000|2022-08-23 22:55:00|1746.9|1746.4|1747.22|1746.72|1747.35|1746.85|1746.79|1746.36|226
1661295600000|2022-08-23 23:00:00|1747.21|1746.71|1746.68|1746.18|1747.36|1746.86|1746.48|1746.04|279
1661295900000|2022-08-23 23:05:00|1746.67|1746.17|1746.44|1746.14|1746.75|1746.33|1746.25|1745.84|209
1661296200000|2022-08-23 23:10:00|1746.47|1746.17|1746.18|1745.88|1746.79|1746.38|1746.18|1745.8|278
1661296500000|2022-08-23 23:15:00|1746.19|1745.89|1746.43|1745.93|1746.98|1746.51|1746.17|1745.74|394
1661296800000|2022-08-23 23:20:00|1746.45|1745.95|1746.44|1745.94|1746.69|1746.3|1746.27|1745.88|224
1661297100000|2022-08-23 23:25:00|1746.42|1745.92|1746.13|1745.63|1746.56|1746.16|1745.95|1745.58|311
1661297400000|2022-08-23 23:30:00|1746.12|1745.62|1745.97|1745.47|1746.12|1745.73|1745.63|1745.25|340
1661297700000|2022-08-23 23:35:00|1745.96|1745.46|1745.92|1745.42|1746.11|1745.61|1745.78|1745.28|253
1661298000000|2022-08-23 23:40:00|1745.91|1745.41|1746.23|1745.73|1746.36|1745.86|1745.72|1745.31|307
1661298300000|2022-08-23 23:45:00|1746.22|1745.72|1746.1|1745.6|1746.23|1745.8|1745.9|1745.5|343
1661298600000|2022-08-23 23:50:00|1746.12|1745.62|1746.4|1746.1|1746.86|1746.36|1746.06|1745.56|324
1661298900000|2022-08-23 23:55:00|1746.38|1746.08|1746.35|1745.85|1746.64|1746.26|1746.15|1745.78|278
1661299200000|2022-08-24 00:00:00|1746.37|1745.87|1747.46|1746.96|1747.7|1747.3|1746.17|1745.78|608
1661299500000|2022-08-24 00:05:00|1747.47|1746.97|1747.94|1747.44|1747.98|1747.55|1746.99|1746.59|455
1661299800000|2022-08-24 00:10:00|1747.95|1747.45|1747.54|1747.04|1748.06|1747.6|1747.27|1746.91|407
1661300100000|2022-08-24 00:15:00|1747.53|1747.03|1746.61|1746.31|1747.92|1747.53|1746.49|1746.13|446
1661300400000|2022-08-24 00:20:00|1746.59|1746.29|1746.23|1745.93|1746.79|1746.4|1746.22|1745.76|583
1661300700000|2022-08-24 00:25:00|1746.33|1745.83|1746.58|1746.08|1746.6|1746.16|1746.1|1745.63|477
1661301000000|2022-08-24 00:30:00|1746.55|1746.05|1746.62|1746.12|1746.99|1746.58|1746.37|1745.96|458
1661301300000|2022-08-24 00:35:00|1746.53|1746.23|1746.65|1746.15|1746.85|1746.54|1745.91|1745.51|578
1661301600000|2022-08-24 00:40:00|1746.66|1746.16|1746.7|1746.4|1746.89|1746.49|1746.4|1745.99|378
1661301900000|2022-08-24 00:45:00|1746.69|1746.39|1746.63|1746.13|1747.09|1746.7|1746.17|1745.83|521
1661302200000|2022-08-24 00:50:00|1746.65|1746.15|1746.87|1746.37|1747.17|1746.78|1746.17|1745.77|593
1661302500000|2022-08-24 00:55:00|1746.89|1746.39|1746.42|1746.12|1747.04|1746.63|1746.21|1745.86|474
1661302800000|2022-08-24 01:00:00|1746.43|1746.13|1745.92|1745.62|1746.6|1746.19|1744.91|1744.53|853
1661303100000|2022-08-24 01:05:00|1746.02|1745.52|1745.74|1745.44|1746.2|1745.8|1745.47|1745.05|724
1661303400000|2022-08-24 01:10:00|1745.75|1745.45|1746.22|1745.72|1746.3|1745.85|1745.43|1745.04|527
1661303700000|2022-08-24 01:15:00|1746.21|1745.71|1746.89|1746.59|1747.39|1747.03|1746.1|1745.7|842
1661304000000|2022-08-24 01:20:00|1746.98|1746.48|1747.06|1746.76|1747.16|1746.76|1746.35|1745.94|606
1661304300000|2022-08-24 01:25:00|1747.03|1746.73|1746.56|1746.26|1747.34|1746.94|1746.28|1745.85|629
1661304600000|2022-08-24 01:30:00|1746.57|1746.27|1746.94|1746.64|1747.1|1746.7|1746.14|1745.77|721
1661304900000|2022-08-24 01:35:00|1746.95|1746.65|1747.02|1746.52|1747.6|1747.2|1746.7|1746.33|699
1661305200000|2022-08-24 01:40:00|1747.06|1746.56|1746.54|1746.04|1747.06|1746.65|1746.16|1745.75|718
1661305500000|2022-08-24 01:45:00|1746.45|1746.15|1745.9|1745.6|1746.56|1746.19|1745.7|1745.28|731
1661305800000|2022-08-24 01:50:00|1745.91|1745.61|1746.53|1746.03|1746.58|1746.15|1745.67|1745.29|801
1661306100000|2022-08-24 01:55:00|1746.37|1746.07|1746.64|1746.34|1746.65|1746.35|1745.95|1745.52|583
1661306400000|2022-08-24 02:00:00|1746.6|1746.3|1747.52|1747.02|1747.54|1747.12|1746.44|1746.05|709
1661306700000|2022-08-24 02:05:00|1747.51|1747.01|1746.67|1746.17|1747.77|1747.35|1746.35|1745.98|820
1661307000000|2022-08-24 02:10:00|1746.69|1746.19|1746.23|1745.73|1746.88|1746.47|1746.01|1745.6|615
1661307300000|2022-08-24 02:15:00|1746.24|1745.74|1746.27|1745.97|1746.74|1746.39|1746.13|1745.71|428
1661307600000|2022-08-24 02:20:00|1746.33|1746.03|1746.2|1745.7|1746.43|1746.05|1745.98|1745.6|429
1661307900000|2022-08-24 02:25:00|1746.19|1745.69|1745.81|1745.31|1746.42|1746.03|1745.69|1745.31|436
1661308200000|2022-08-24 02:30:00|1745.8|1745.3|1745.57|1745.27|1746.06|1745.68|1745.48|1745.11|539
1661308500000|2022-08-24 02:35:00|1745.55|1745.25|1744.61|1744.31|1745.66|1745.25|1744.27|1743.89|653
1661308800000|2022-08-24 02:40:00|1744.7|1744.2|1745.25|1744.75|1745.45|1744.97|1744.52|1744.19|607
1661309100000|2022-08-24 02:45:00|1745.24|1744.74|1745.47|1744.97|1745.69|1745.28|1745.06|1744.66|622
1661309400000|2022-08-24 02:50:00|1745.48|1744.98|1745.18|1744.68|1745.55|1745.18|1745.03|1744.62|411
1661309700000|2022-08-24 02:55:00|1745.16|1744.66|1744.74|1744.24|1745.17|1744.67|1744.33|1743.95|607
1661310000000|2022-08-24 03:00:00|1744.73|1744.23|1744.81|1744.51|1744.87|1744.55|1744.45|1744.03|435
1661310300000|2022-08-24 03:05:00|1744.82|1744.52|1744.85|1744.35|1745.43|1745.04|1744.64|1744.21|507
1661310600000|2022-08-24 03:10:00|1744.84|1744.34|1745.16|1744.66|1745.6|1745.19|1744.62|1744.23|657
1661310900000|2022-08-24 03:15:00|1745.17|1744.67|1744.87|1744.57|1745.21|1744.77|1744.72|1744.3|418
1661311200000|2022-08-24 03:20:00|1744.89|1744.59|1745.11|1744.61|1745.45|1745.06|1744.78|1744.43|443
1661311500000|2022-08-24 03:25:00|1745.09|1744.59|1745.37|1745.07|1745.53|1745.11|1744.93|1744.52|440
1661311800000|2022-08-24 03:30:00|1745.36|1745.06|1745.18|1744.68|1745.54|1745.13|1745.06|1744.6|295
1661312100000|2022-08-24 03:35:00|1745.17|1744.67|1745.18|1744.88|1745.28|1744.9|1744.85|1744.44|238
1661312400000|2022-08-24 03:40:00|1745.19|1744.89|1745.26|1744.76|1745.4|1744.99|1744.97|1744.57|260
1661312700000|2022-08-24 03:45:00|1745.28|1744.78|1744.97|1744.67|1745.29|1744.91|1744.75|1744.36|300
1661313000000|2022-08-24 03:50:00|1744.98|1744.68|1745.47|1744.97|1745.57|1745.17|1744.83|1744.44|318
1661313300000|2022-08-24 03:55:00|1745.46|1744.96|1745.77|1745.27|1745.84|1745.41|1745.25|1744.83|296
1661313600000|2022-08-24 04:00:00|1745.76|1745.26|1745.56|1745.26|1745.94|1745.51|1745.52|1745.13|312
1661313900000|2022-08-24 04:05:00|1745.58|1745.28|1745.85|1745.55|1746.03|1745.63|1745.34|1744.99|362
1661314200000|2022-08-24 04:10:00|1745.91|1745.61|1745.9|1745.6|1746.05|1745.61|1745.53|1745.15|375
1661314500000|2022-08-24 04:15:00|1745.92|1745.62|1746.27|1745.97|1746.43|1746.05|1745.69|1745.33|409
1661314800000|2022-08-24 04:20:00|1746.37|1745.87|1746.25|1745.95|1746.5|1746.11|1746.02|1745.65|342
1661315100000|2022-08-24 04:25:00|1746.26|1745.96|1746.63|1746.33|1746.95|1746.48|1746.15|1745.75|440
1661315400000|2022-08-24 04:30:00|1746.64|1746.34|1746.57|1746.27|1746.82|1746.5|1746.2|1745.73|363
1661315700000|2022-08-24 04:35:00|1746.59|1746.29|1746.76|1746.26|1746.99|1746.59|1746.35|1745.94|385
1661316000000|2022-08-24 04:40:00|1746.72|1746.22|1746.98|1746.48|1747.11|1746.74|1746.46|1746.08|417
1661316300000|2022-08-24 04:45:00|1746.88|1746.58|1747.23|1746.93|1747.49|1747.18|1746.68|1746.38|404
1661316600000|2022-08-24 04:50:00|1747.32|1746.82|1747.34|1747.04|1747.72|1747.31|1747.17|1746.81|458
1661316900000|2022-08-24 04:55:00|1747.33|1747.03|1747.21|1746.91|1747.61|1747.23|1747.09|1746.75|442
1661317200000|2022-08-24 05:00:00|1747.15|1746.85|1747.32|1747.02|1747.7|1747.31|1747.1|1746.66|521
1661317500000|2022-08-24 05:05:00|1747.34|1747.04|1747.23|1746.93|1747.79|1747.42|1747.17|1746.72|436
1661317800000|2022-08-24 05:10:00|1747.34|1746.84|1748.07|1747.57|1748.14|1747.79|1747.13|1746.78|399
1661318100000|2022-08-24 05:15:00|1748.08|1747.58|1747.76|1747.46|1748.21|1747.81|1747.74|1747.37|349
1661318400000|2022-08-24 05:20:00|1747.78|1747.48|1747.94|1747.64|1748.11|1747.71|1747.73|1747.36|366
1661318700000|2022-08-24 05:25:00|1747.96|1747.66|1747.85|1747.55|1748.45|1747.99|1747.8|1747.43|370
1661319000000|2022-08-24 05:30:00|1747.86|1747.56|1747.73|1747.23|1748.31|1747.95|1747.3|1746.93|826
1661319300000|2022-08-24 05:35:00|1747.71|1747.21|1747.35|1746.85|1747.96|1747.57|1747.23|1746.84|531
1661319600000|2022-08-24 05:40:00|1747.33|1746.83|1747|1746.7|1747.53|1747.13|1746.74|1746.34|657
1661319900000|2022-08-24 05:45:00|1747.05|1746.55|1746.91|1746.61|1747.24|1746.88|1746.77|1746.43|556
1661320200000|2022-08-24 05:50:00|1746.9|1746.6|1746.5|1746.2|1747.01|1746.63|1746.36|1745.97|428
1661320500000|2022-08-24 05:55:00|1746.51|1746.21|1746.2|1745.7|1746.99|1746.57|1745.91|1745.59|532
1661320800000|2022-08-24 06:00:00|1746.21|1745.71|1745.72|1745.22|1746.21|1745.78|1744.84|1744.44|939
1661321100000|2022-08-24 06:05:00|1745.7|1745.2|1745.53|1745.03|1746.27|1745.92|1745.12|1744.73|895
1661321400000|2022-08-24 06:10:00|1745.54|1745.04|1745.54|1745.24|1745.97|1745.57|1745.09|1744.74|803
1661321700000|2022-08-24 06:15:00|1745.5|1745.2|1746.43|1746.13|1746.57|1746.21|1745.38|1744.96|678
1661322000000|2022-08-24 06:20:00|1746.42|1746.12|1746.3|1746|1746.83|1746.37|1745.8|1745.42|809
1661322300000|2022-08-24 06:25:00|1746.4|1745.9|1745.8|1745.3|1746.59|1746.2|1745.56|1745.19|746
1661322600000|2022-08-24 06:30:00|1745.72|1745.42|1745.3|1745|1746|1745.58|1745.25|1744.89|666
1661322900000|2022-08-24 06:35:00|1745.32|1745.02|1746.04|1745.74|1746.17|1745.77|1744.74|1744.34|756
1661323200000|2022-08-24 06:40:00|1746.06|1745.76|1745.16|1744.86|1746.19|1745.79|1745.08|1744.74|712
1661323500000|2022-08-24 06:45:00|1745.26|1744.76|1745.25|1744.95|1745.61|1745.27|1744.88|1744.51|759
1661323800000|2022-08-24 06:50:00|1745.35|1744.85|1747.06|1746.76|1747.46|1747.05|1745.17|1744.84|814
1661324100000|2022-08-24 06:55:00|1747.11|1746.81|1747.44|1747.14|1747.88|1747.53|1746.87|1746.49|770
1661324400000|2022-08-24 07:00:00|1747.42|1747.12|1747.35|1747.05|1747.71|1747.35|1746.65|1746.25|1028
1661324700000|2022-08-24 07:05:00|1747.36|1747.06|1746.7|1746.4|1747.42|1747.07|1745.83|1745.46|962
1661325000000|2022-08-24 07:10:00|1746.68|1746.38|1746.42|1746.12|1747.27|1746.89|1746.18|1745.88|927
1661325300000|2022-08-24 07:15:00|1746.39|1746.09|1745.74|1745.24|1746.52|1746.13|1745.49|1745.19|865
1661325600000|2022-08-24 07:20:00|1745.65|1745.35|1746.33|1746.03|1746.63|1746.28|1744.46|1744.16|1019
1661325900000|2022-08-24 07:25:00|1746.34|1746.04|1746.42|1746.12|1746.56|1746.26|1745.78|1745.42|847
1661326200000|2022-08-24 07:30:00|1746.43|1746.13|1745.83|1745.53|1746.65|1746.27|1745.47|1745.12|904
1661326500000|2022-08-24 07:35:00|1745.82|1745.52|1745.96|1745.66|1746.04|1745.74|1745.2|1744.9|738
1661326800000|2022-08-24 07:40:00|1745.97|1745.67|1746.11|1745.81|1746.41|1746.01|1745.51|1745.13|803
1661327100000|2022-08-24 07:45:00|1746.1|1745.8|1747.18|1746.88|1747.4|1747.05|1745.89|1745.55|811
1661327400000|2022-08-24 07:50:00|1747.15|1746.85|1747.13|1746.83|1747.58|1747.26|1746.68|1746.28|882
1661327700000|2022-08-24 07:55:00|1747.16|1746.86|1748.15|1747.85|1748.38|1748.08|1746.76|1746.46|812
1661328000000|2022-08-24 08:00:00|1748.16|1747.86|1748.66|1748.36|1749.07|1748.7|1747.67|1747.37|892
1661328300000|2022-08-24 08:05:00|1748.76|1748.26|1749.57|1749.27|1749.9|1749.6|1748.68|1748.26|792
1661328600000|2022-08-24 08:10:00|1749.56|1749.26|1747.99|1747.69|1750.23|1749.93|1747.59|1747.26|990
1661328900000|2022-08-24 08:15:00|1748.01|1747.71|1748.81|1748.51|1749.31|1749.01|1747.75|1747.45|1017
1661329200000|2022-08-24 08:20:00|1748.8|1748.5|1749.84|1749.54|1750.12|1749.76|1748.7|1748.33|1041
1661329500000|2022-08-24 08:25:00|1749.85|1749.55|1750.14|1749.84|1750.44|1750.12|1749.61|1749.25|741
1661329800000|2022-08-24 08:30:00|1750.07|1749.77|1750.78|1750.48|1751.25|1750.89|1749.58|1749.19|909
1661330100000|2022-08-24 08:35:00|1750.77|1750.47|1751.33|1751.03|1752.13|1751.83|1750.77|1750.42|861
1661330400000|2022-08-24 08:40:00|1751.32|1751.02|1751.22|1750.92|1751.93|1751.54|1751.21|1750.81|759
1661330700000|2022-08-24 08:45:00|1751.25|1750.95|1752.03|1751.73|1752.58|1752.28|1751.22|1750.9|796
1661331000000|2022-08-24 08:50:00|1752.01|1751.71|1752.12|1751.82|1752.23|1751.84|1751.11|1750.81|892
1661331300000|2022-08-24 08:55:00|1752.08|1751.78|1752.21|1751.91|1752.58|1752.28|1751.68|1751.38|945
1661331600000|2022-08-24 09:00:00|1752.23|1751.93|1752.96|1752.66|1753.04|1752.74|1751.66|1751.31|916
1661331900000|2022-08-24 09:05:00|1752.95|1752.65|1753.4|1753.1|1753.53|1753.15|1752.57|1752.26|875
1661332200000|2022-08-24 09:10:00|1753.37|1753.07|1753.26|1752.96|1753.91|1753.6|1753.26|1752.95|918
1661332500000|2022-08-24 09:15:00|1753.17|1752.87|1752.5|1752.2|1753.31|1752.94|1752.03|1751.69|886
1661332800000|2022-08-24 09:20:00|1752.52|1752.22|1752.29|1751.99|1752.62|1752.3|1752.23|1751.93|791
1661333100000|2022-08-24 09:25:00|1752.3|1752|1752.17|1751.87|1752.53|1752.23|1752.14|1751.79|699
1661333400000|2022-08-24 09:30:00|1752.15|1751.85|1752.31|1752.01|1752.47|1752.16|1752.02|1751.72|801
1661333700000|2022-08-24 09:35:00|1752.3|1752|1751.33|1751.03|1752.39|1752.01|1751.23|1750.93|708
1661334000000|2022-08-24 09:40:00|1751.32|1751.02|1750.52|1750.22|1751.94|1751.53|1750.27|1749.97|865
1661334300000|2022-08-24 09:45:00|1750.51|1750.21|1750.01|1749.71|1750.56|1750.26|1749.76|1749.38|692
1661334600000|2022-08-24 09:50:00|1749.99|1749.69|1749.8|1749.5|1750.18|1749.79|1749.17|1748.87|908
1661334900000|2022-08-24 09:55:00|1749.79|1749.49|1749.41|1749.11|1749.94|1749.57|1749.07|1748.74|727
1661335200000|2022-08-24 10:00:00|1749.34|1749.04|1748.71|1748.41|1749.52|1749.22|1748.64|1748.34|740
1661335500000|2022-08-24 10:05:00|1748.69|1748.39|1748.58|1748.28|1749.1|1748.78|1748.38|1748.01|576
1661335800000|2022-08-24 10:10:00|1748.55|1748.25|1749.19|1748.89|1749.27|1748.95|1747.98|1747.68|629
1661336100000|2022-08-24 10:15:00|1749.17|1748.87|1748.42|1748.12|1749.43|1749.03|1748.31|1747.96|608
1661336400000|2022-08-24 10:20:00|1748.41|1748.11|1746.85|1746.55|1748.42|1748.11|1746.84|1746.54|735
1661336700000|2022-08-24 10:25:00|1746.84|1746.54|1746.46|1746.16|1746.94|1746.64|1745.8|1745.42|953
1661337000000|2022-08-24 10:30:00|1746.58|1746.08|1745.92|1745.62|1746.8|1746.43|1745.15|1744.85|873
1661337300000|2022-08-24 10:35:00|1745.91|1745.61|1745.27|1744.97|1746.22|1745.86|1745.03|1744.68|885
1661337600000|2022-08-24 10:40:00|1745.26|1744.96|1746.09|1745.79|1746.63|1746.33|1745.04|1744.74|975
1661337900000|2022-08-24 10:45:00|1746.06|1745.76|1744.51|1744.21|1746.11|1745.81|1743.7|1743.38|935
1661338200000|2022-08-24 10:50:00|1744.52|1744.22|1744.89|1744.59|1745.3|1744.99|1743.72|1743.36|983
1661338500000|2022-08-24 10:55:00|1744.9|1744.6|1744.85|1744.55|1745.11|1744.72|1744.38|1744|883
1661338800000|2022-08-24 11:00:00|1744.76|1744.46|1744.08|1743.78|1745.02|1744.6|1743.94|1743.55|859
1661339100000|2022-08-24 11:05:00|1744.07|1743.77|1744.24|1743.94|1744.33|1743.95|1743.62|1743.31|858
1661339400000|2022-08-24 11:10:00|1744.22|1743.92|1745.97|1745.67|1746.04|1745.7|1744.13|1743.75|869
1661339700000|2022-08-24 11:15:00|1745.98|1745.68|1745.57|1745.27|1745.98|1745.68|1745.02|1744.72|841
1661340000000|2022-08-24 11:20:00|1745.56|1745.26|1745.43|1745.13|1745.87|1745.47|1745.15|1744.77|775
1661340300000|2022-08-24 11:25:00|1745.41|1745.11|1744.95|1744.65|1746|1745.65|1744.7|1744.4|693
1661340600000|2022-08-24 11:30:00|1744.94|1744.64|1742.87|1742.57|1744.98|1744.68|1742.67|1742.37|977
1661340900000|2022-08-24 11:35:00|1742.88|1742.58|1744.26|1743.96|1744.52|1744.18|1742.85|1742.55|891
1661341200000|2022-08-24 11:40:00|1744.27|1743.97|1745.34|1745.04|1745.42|1745.11|1743.65|1743.24|865
1661341500000|2022-08-24 11:45:00|1745.37|1745.07|1745.59|1745.29|1746.01|1745.71|1745.09|1744.79|855
1661341800000|2022-08-24 11:50:00|1745.6|1745.3|1745.07|1744.77|1745.8|1745.4|1744.09|1743.79|898
1661342100000|2022-08-24 11:55:00|1745.18|1744.68|1745.69|1745.39|1745.71|1745.41|1744.54|1744.18|836
1661342400000|2022-08-24 12:00:00|1745.66|1745.36|1747.2|1746.7|1747.79|1747.49|1745.66|1745.36|1112
1661342700000|2022-08-24 12:05:00|1747.16|1746.86|1746.14|1745.84|1747.51|1747.18|1746.14|1745.76|1087
1661343000000|2022-08-24 12:10:00|1746.15|1745.85|1746.24|1745.94|1746.29|1745.99|1745.86|1745.49|885
1661343300000|2022-08-24 12:15:00|1746.25|1745.95|1746.23|1745.93|1747.24|1746.91|1745.24|1744.94|1053
1661343600000|2022-08-24 12:20:00|1746.08|1745.78|1745.81|1745.51|1746.34|1746.04|1744.91|1744.51|1279
1661343900000|2022-08-24 12:25:00|1745.82|1745.52|1746.55|1746.05|1747.49|1747.09|1745.66|1745.3|995
1661344200000|2022-08-24 12:30:00|1746.56|1746.06|1747.32|1747.02|1747.87|1747.5|1744.64|1744.14|1349
1661344500000|2022-08-24 12:35:00|1747.24|1746.94|1745.61|1745.31|1747.24|1746.94|1745.53|1745.23|1231
1661344800000|2022-08-24 12:40:00|1745.59|1745.29|1744.82|1744.52|1745.59|1745.29|1743.42|1743.12|1361
1661345100000|2022-08-24 12:45:00|1744.83|1744.53|1744.92|1744.62|1745.5|1745.13|1743.52|1743.21|1305
1661345400000|2022-08-24 12:50:00|1744.94|1744.64|1746.13|1745.83|1746.73|1746.38|1744.6|1744.26|1228
1661345700000|2022-08-24 12:55:00|1746.1|1745.8|1746.02|1745.72|1746.94|1746.64|1745.64|1745.31|1062
1661346000000|2022-08-24 13:00:00|1746.04|1745.74|1745.79|1745.49|1746.75|1746.36|1745.32|1744.94|1272
1661346300000|2022-08-24 13:05:00|1745.81|1745.51|1745.33|1745.03|1745.82|1745.52|1744.74|1744.43|1204
1661346600000|2022-08-24 13:10:00|1745.32|1745.02|1744.99|1744.69|1745.6|1745.3|1743.63|1743.26|1266
1661346900000|2022-08-24 13:15:00|1745.01|1744.71|1744.62|1744.32|1745.5|1745.2|1744.24|1743.84|1162
1661347200000|2022-08-24 13:20:00|1744.6|1744.3|1744.76|1744.46|1745.88|1745.53|1744.45|1744.15|1096
1661347500000|2022-08-24 13:25:00|1744.77|1744.47|1743.92|1743.62|1745.19|1744.89|1743.77|1743.39|1093
1661347800000|2022-08-24 13:30:00|1743.93|1743.63|1744.18|1743.88|1745.54|1745.19|1743.6|1743.3|1342
1661348100000|2022-08-24 13:35:00|1744.17|1743.87|1744.03|1743.73|1745.07|1744.77|1743.59|1743.29|1182
1661348400000|2022-08-24 13:40:00|1744.05|1743.75|1744.28|1743.98|1744.31|1743.98|1743.11|1742.77|1234
1661348700000|2022-08-24 13:45:00|1744.17|1743.87|1744.31|1744.01|1744.93|1744.63|1743.91|1743.52|1052
1661349000000|2022-08-24 13:50:00|1744.32|1744.02|1746.8|1746.5|1747.29|1746.91|1744.01|1743.71|1253
1661349300000|2022-08-24 13:55:00|1746.83|1746.53|1746.22|1745.72|1747.09|1746.79|1745.85|1745.41|1257
1661349600000|2022-08-24 14:00:00|1746.28|1745.78|1744.28|1743.98|1747.19|1746.87|1744.12|1743.81|1486
1661349900000|2022-08-24 14:05:00|1744.29|1743.99|1745.26|1744.96|1745.62|1745.32|1744.04|1743.69|1170
1661350200000|2022-08-24 14:10:00|1745.25|1744.95|1747.24|1746.94|1747.67|1747.37|1745.25|1744.87|1210
1661350500000|2022-08-24 14:15:00|1747.29|1746.99|1749.33|1749.03|1749.74|1749.36|1747.21|1746.84|1454
1661350800000|2022-08-24 14:20:00|1749.37|1749.07|1751.12|1750.82|1751.23|1750.86|1749.25|1748.95|1410
1661351100000|2022-08-24 14:25:00|1751.13|1750.83|1750.09|1749.79|1751.31|1751.01|1749.75|1749.4|1183
1661351400000|2022-08-24 14:30:00|1750.12|1749.82|1748.92|1748.42|1750.67|1750.29|1748.27|1747.87|1247
1661351700000|2022-08-24 14:35:00|1748.91|1748.41|1748.11|1747.81|1749.08|1748.64|1747.51|1747.2|1156
1661352000000|2022-08-24 14:40:00|1748.12|1747.82|1749.15|1748.85|1749.15|1748.85|1747.06|1746.65|1045
1661352300000|2022-08-24 14:45:00|1749.11|1748.81|1751.29|1750.99|1751.47|1751.08|1749.04|1748.69|1285
1661352600000|2022-08-24 14:50:00|1751.21|1750.91|1752.76|1752.46|1753.54|1753.14|1751|1750.61|1488
1661352900000|2022-08-24 14:55:00|1752.74|1752.44|1752.84|1752.54|1753.48|1753.04|1751.59|1751.23|1576
1661353200000|2022-08-24 15:00:00|1752.82|1752.52|1752.48|1752.18|1753.4|1753.04|1752.02|1751.69|1334
1661353500000|2022-08-24 15:05:00|1752.39|1752.09|1752.55|1752.25|1753.34|1752.98|1752.18|1751.77|1231
1661353800000|2022-08-24 15:10:00|1752.57|1752.27|1754.13|1753.83|1754.33|1753.97|1752.05|1751.72|1299
1661354100000|2022-08-24 15:15:00|1754.18|1753.88|1754.23|1753.93|1756.09|1755.79|1754.11|1753.73|1338
1661354400000|2022-08-24 15:20:00|1754.17|1753.87|1753.34|1753.04|1755.08|1754.78|1753.25|1752.89|1176
1661354700000|2022-08-24 15:25:00|1753.31|1753.01|1753.02|1752.72|1753.7|1753.33|1752.83|1752.5|1112
1661355000000|2022-08-24 15:30:00|1753.05|1752.75|1753.3|1753|1753.49|1753.12|1752.66|1752.36|976
1661355300000|2022-08-24 15:35:00|1753.36|1753.06|1753.52|1753.22|1754.09|1753.77|1753.19|1752.89|870
1661355600000|2022-08-24 15:40:00|1753.56|1753.26|1752.54|1752.24|1753.89|1753.59|1752.33|1751.95|898
1661355900000|2022-08-24 15:45:00|1752.66|1752.16|1751.29|1750.99|1752.66|1752.25|1750.78|1750.4|999
1661356200000|2022-08-24 15:50:00|1751.3|1751|1751.75|1751.45|1752.19|1751.81|1751.18|1750.85|728
1661356500000|2022-08-24 15:55:00|1751.76|1751.46|1751.42|1751.12|1752.11|1751.81|1751.18|1750.88|724
1661356800000|2022-08-24 16:00:00|1751.44|1751.14|1752.06|1751.76|1752.29|1751.95|1751.29|1750.94|909
1661357100000|2022-08-24 16:05:00|1752.09|1751.79|1752.82|1752.52|1753.21|1752.91|1752.02|1751.72|687
1661357400000|2022-08-24 16:10:00|1752.81|1752.51|1752.15|1751.85|1753.25|1752.95|1752.15|1751.85|726
1661357700000|2022-08-24 16:15:00|1752.16|1751.86|1751.84|1751.54|1752.58|1752.28|1751.71|1751.33|648
1661358000000|2022-08-24 16:20:00|1751.78|1751.48|1751.16|1750.86|1751.86|1751.56|1751.14|1750.81|585
1661358300000|2022-08-24 16:25:00|1751.17|1750.87|1750.86|1750.36|1751.43|1751.08|1750.62|1750.24|553
1661358600000|2022-08-24 16:30:00|1750.77|1750.47|1750.19|1749.89|1750.86|1750.54|1749.69|1749.35|648
1661358900000|2022-08-24 16:35:00|1750.29|1749.99|1749.45|1749.15|1750.41|1750.02|1749.38|1749.08|490
1661359200000|2022-08-24 16:40:00|1749.46|1749.16|1749.07|1748.77|1750.15|1749.76|1749.04|1748.71|594
1661359500000|2022-08-24 16:45:00|1749.06|1748.76|1749.4|1749.1|1749.66|1749.28|1748.97|1748.67|610
1661359800000|2022-08-24 16:50:00|1749.41|1749.11|1748.92|1748.62|1749.76|1749.45|1748.87|1748.54|703
1661360100000|2022-08-24 16:55:00|1749.02|1748.52|1749.79|1749.49|1749.81|1749.5|1748.6|1748.2|840
1661360400000|2022-08-24 17:00:00|1749.81|1749.51|1749.54|1749.24|1750.32|1750.02|1749.26|1748.91|1013
1661360700000|2022-08-24 17:05:00|1749.57|1749.27|1750.02|1749.52|1750.41|1750.04|1749.32|1748.96|748
1661361000000|2022-08-24 17:10:00|1750|1749.5|1750.21|1749.91|1750.43|1750.04|1749.61|1749.28|688
1661361300000|2022-08-24 17:15:00|1750.22|1749.92|1749.38|1749.08|1750.4|1750.1|1749.34|1749|634
1661361600000|2022-08-24 17:20:00|1749.39|1749.09|1749.33|1748.83|1749.83|1749.46|1748.89|1748.5|513
1661361900000|2022-08-24 17:25:00|1749.23|1748.93|1748.7|1748.2|1749.33|1749.02|1748.54|1748.14|631
1661362200000|2022-08-24 17:30:00|1748.65|1748.35|1748.72|1748.42|1748.96|1748.66|1748.23|1747.85|502
1661362500000|2022-08-24 17:35:00|1748.82|1748.32|1748.33|1748.03|1748.82|1748.46|1747.84|1747.48|521
1661362800000|2022-08-24 17:40:00|1748.32|1748.02|1749.27|1748.97|1749.61|1749.24|1748.18|1747.82|520
1661363100000|2022-08-24 17:45:00|1749.26|1748.96|1749.17|1748.67|1749.63|1749.29|1748.98|1748.63|475
1661363400000|2022-08-24 17:50:00|1749.16|1748.66|1749.1|1748.6|1749.49|1749.1|1748.92|1748.55|590
1661363700000|2022-08-24 17:55:00|1748.98|1748.68|1749.92|1749.42|1749.93|1749.53|1748.67|1748.32|610
1661364000000|2022-08-24 18:00:00|1749.93|1749.43|1749.41|1749.11|1750.13|1749.73|1749.41|1749.11|565
1661364300000|2022-08-24 18:05:00|1749.4|1749.1|1749.97|1749.47|1750.08|1749.69|1749.21|1748.89|502
1661364600000|2022-08-24 18:10:00|1749.98|1749.48|1749.95|1749.65|1750.21|1749.81|1749.59|1749.21|445
1661364900000|2022-08-24 18:15:00|1750.02|1749.72|1750.08|1749.58|1750.23|1749.87|1749.78|1749.39|559
1661365200000|2022-08-24 18:20:00|1749.98|1749.68|1750.05|1749.75|1750.27|1749.87|1749.92|1749.57|473
1661365500000|2022-08-24 18:25:00|1750.16|1749.66|1749.74|1749.44|1750.18|1749.79|1749.42|1749.06|594
1661365800000|2022-08-24 18:30:00|1749.72|1749.42|1749.72|1749.42|1750.05|1749.65|1749.37|1749.03|511
1661366100000|2022-08-24 18:35:00|1749.73|1749.43|1751.18|1750.88|1751.24|1750.88|1749.41|1749.05|636
1661366400000|2022-08-24 18:40:00|1751.17|1750.87|1751.01|1750.51|1751.4|1751.03|1750.61|1750.2|666
1661366700000|2022-08-24 18:45:00|1750.99|1750.49|1750.34|1750.04|1751|1750.61|1750.09|1749.71|663
1661367000000|2022-08-24 18:50:00|1750.32|1750.02|1749.9|1749.6|1750.6|1750.21|1749.8|1749.42|659
1661367300000|2022-08-24 18:55:00|1749.94|1749.64|1749.94|1749.64|1750.51|1750.11|1749.77|1749.44|677
1661367600000|2022-08-24 19:00:00|1749.95|1749.65|1749.58|1749.28|1750.2|1749.81|1749.37|1749|598
1661367900000|2022-08-24 19:05:00|1749.62|1749.32|1750.89|1750.59|1751.01|1750.66|1749.58|1749.21|485
1661368200000|2022-08-24 19:10:00|1750.92|1750.62|1751.76|1751.46|1751.83|1751.53|1750.7|1750.4|386
1661368500000|2022-08-24 19:15:00|1751.78|1751.48|1751.76|1751.46|1751.89|1751.57|1751.46|1751.09|404
1661368800000|2022-08-24 19:20:00|1751.75|1751.45|1751.1|1750.8|1751.77|1751.47|1750.98|1750.68|346
1661369100000|2022-08-24 19:25:00|1751.11|1750.81|1750.53|1750.23|1751.2|1750.83|1750.46|1750.06|424
1661369400000|2022-08-24 19:30:00|1750.56|1750.26|1750.64|1750.34|1750.75|1750.36|1750.03|1749.67|447
1661369700000|2022-08-24 19:35:00|1750.62|1750.32|1751.12|1750.82|1751.3|1750.91|1750.57|1750.21|434
1661370000000|2022-08-24 19:40:00|1751.13|1750.83|1751.64|1751.34|1751.79|1751.46|1750.95|1750.65|418
1661370300000|2022-08-24 19:45:00|1751.66|1751.36|1751.64|1751.34|1751.87|1751.57|1751.4|1751.1|515
1661370600000|2022-08-24 19:50:00|1751.66|1751.36|1752.23|1751.93|1752.32|1752.02|1751.66|1751.36|488
1661370900000|2022-08-24 19:55:00|1752.13|1751.83|1752.35|1752.05|1752.83|1752.53|1751.97|1751.67|602
1661371200000|2022-08-24 20:00:00|1752.31|1752.01|1752.73|1752.43|1753.04|1752.69|1752.06|1751.7|430
1661371500000|2022-08-24 20:05:00|1752.71|1752.41|1752.54|1752.04|1753.06|1752.67|1752.43|1752.04|282
1661371800000|2022-08-24 20:10:00|1752.55|1752.05|1752.48|1751.98|1752.73|1752.34|1752.28|1751.93|307
1661372100000|2022-08-24 20:15:00|1752.36|1752.06|1752.36|1752.06|1752.71|1752.31|1752.17|1751.76|269
1661372400000|2022-08-24 20:20:00|1752.37|1752.07|1752.39|1752.09|1752.57|1752.19|1752.34|1751.94|311
1661372700000|2022-08-24 20:25:00|1752.38|1752.08|1752.48|1751.98|1752.5|1752.12|1752.15|1751.74|274
1661373000000|2022-08-24 20:30:00|1752.38|1752.08|1752.5|1752|1752.83|1752.4|1752.35|1751.96|242
1661373300000|2022-08-24 20:35:00|1752.53|1752.03|1751.88|1751.38|1752.6|1752.19|1751.78|1751.36|240
1661373600000|2022-08-24 20:40:00|1751.77|1751.47|1751.84|1751.34|1752.01|1751.6|1751.68|1751.27|255
1661373900000|2022-08-24 20:45:00|1751.82|1751.32|1751.91|1751.41|1752.04|1751.64|1751.69|1751.19|350
1661374200000|2022-08-24 20:50:00|1751.89|1751.39|1752.49|1751.99|1752.84|1752.34|1751.61|1751.11|410
1661374500000|2022-08-24 20:55:00|1752.48|1751.98|1751.11|1750.61|1752.49|1751.99|1751.03|1750.53|393
1661378400000|2022-08-24 22:00:00|1751.4|1750.9|1751.75|1751.25|1751.82|1751.38|1751.19|1750.69|293
1661378700000|2022-08-24 22:05:00|1751.73|1751.23|1751.3|1750.8|1751.84|1751.41|1751.13|1750.63|251
1661379000000|2022-08-24 22:10:00|1751.34|1750.84|1751.37|1750.87|1751.55|1751.2|1751.12|1750.62|170
1661379300000|2022-08-24 22:15:00|1751.4|1750.9|1751.3|1751|1751.49|1751.06|1751.23|1750.73|141
1661379600000|2022-08-24 22:20:00|1751.31|1751.01|1751.14|1750.64|1751.55|1751.13|1751.09|1750.59|147
1661379900000|2022-08-24 22:25:00|1751.16|1750.66|1751.36|1750.86|1751.61|1751.11|1750.8|1750.41|231
1661380200000|2022-08-24 22:30:00|1751.44|1750.94|1751.37|1750.87|1751.81|1751.31|1751.32|1750.83|157
1661380500000|2022-08-24 22:35:00|1751.35|1750.85|1751.61|1751.11|1751.79|1751.3|1751.18|1750.78|144
1661380800000|2022-08-24 22:40:00|1751.63|1751.13|1751.5|1751|1751.75|1751.28|1751.37|1750.93|146
1661381100000|2022-08-24 22:45:00|1751.52|1751.02|1751.67|1751.17|1751.8|1751.3|1751.26|1750.89|136
1661381400000|2022-08-24 22:50:00|1751.65|1751.15|1751.65|1751.15|1751.96|1751.46|1751.33|1750.91|162
1661381700000|2022-08-24 22:55:00|1751.63|1751.13|1751.56|1751.06|1751.84|1751.38|1751.34|1750.88|181
1661382000000|2022-08-24 23:00:00|1751.53|1751.03|1751.77|1751.27|1751.91|1751.47|1751.31|1750.91|139
1661382300000|2022-08-24 23:05:00|1751.78|1751.28|1751.8|1751.5|1752.01|1751.64|1751.6|1751.15|199
1661382600000|2022-08-24 23:10:00|1751.86|1751.56|1752|1751.7|1752.18|1751.74|1751.71|1751.33|148
1661382900000|2022-08-24 23:15:00|1752.01|1751.71|1752.38|1752.08|1752.49|1752.09|1751.82|1751.52|219
1661383200000|2022-08-24 23:20:00|1752.27|1751.97|1752.57|1752.27|1752.85|1752.38|1752.27|1751.92|255
1661383500000|2022-08-24 23:25:00|1752.6|1752.3|1752.49|1752.19|1752.75|1752.34|1752.45|1752.05|139
1661383800000|2022-08-24 23:30:00|1752.5|1752.2|1752.57|1752.27|1752.75|1752.3|1752.37|1751.99|154
1661384100000|2022-08-24 23:35:00|1752.67|1752.17|1752.48|1751.98|1752.71|1752.3|1752.32|1751.96|176
1661384400000|2022-08-24 23:40:00|1752.33|1752.03|1752.25|1751.95|1752.51|1752.09|1752.19|1751.8|180
1661384700000|2022-08-24 23:45:00|1752.28|1751.98|1751.61|1751.11|1752.38|1751.98|1751.5|1751.11|392
1661385000000|2022-08-24 23:50:00|1751.59|1751.09|1751.54|1751.04|1751.73|1751.31|1750.96|1750.58|379
1661385300000|2022-08-24 23:55:00|1751.55|1751.05|1751.29|1750.79|1751.6|1751.2|1751.02|1750.6|227
1661385600000|2022-08-25 00:00:00|1751.31|1750.81|1750.39|1749.89|1751.38|1750.95|1750.13|1749.75|487
1661385900000|2022-08-25 00:05:00|1750.18|1749.88|1751.34|1750.84|1751.37|1750.97|1750.18|1749.86|440
1661386200000|2022-08-25 00:10:00|1751.38|1750.88|1751.52|1751.22|1751.81|1751.41|1751.14|1750.75|522
1661386500000|2022-08-25 00:15:00|1751.56|1751.26|1752.04|1751.74|1752.1|1751.78|1750.96|1750.58|547
1661386800000|2022-08-25 00:20:00|1752.03|1751.73|1752.42|1751.92|1752.52|1752.17|1751.76|1751.36|562
1661387100000|2022-08-25 00:25:00|1752.28|1751.98|1752.44|1751.94|1752.68|1752.36|1752.05|1751.75|543
1661387400000|2022-08-25 00:30:00|1752.34|1752.04|1753.14|1752.84|1753.25|1752.84|1751.99|1751.6|493
1661387700000|2022-08-25 00:35:00|1753.02|1752.72|1753.13|1752.83|1753.42|1753.05|1752.76|1752.4|556
1661388000000|2022-08-25 00:40:00|1753.15|1752.85|1753.53|1753.23|1753.87|1753.48|1752.98|1752.56|429
1661388300000|2022-08-25 00:45:00|1753.55|1753.25|1753.79|1753.29|1753.79|1753.43|1753.51|1753.11|409
1661388600000|2022-08-25 00:50:00|1753.67|1753.37|1753.32|1753.02|1754|1753.64|1752.95|1752.63|739
1661388900000|2022-08-25 00:55:00|1753.28|1752.98|1753.09|1752.79|1753.43|1753.08|1752.96|1752.62|473
1661389200000|2022-08-25 01:00:00|1753.13|1752.83|1752.78|1752.48|1753.5|1753.14|1752.57|1752.26|788
1661389500000|2022-08-25 01:05:00|1752.82|1752.52|1753.37|1753.07|1753.76|1753.36|1752.82|1752.38|594
1661389800000|2022-08-25 01:10:00|1753.36|1753.06|1754.2|1753.7|1754.67|1754.27|1753.35|1753|667
1661390100000|2022-08-25 01:15:00|1754.21|1753.71|1755.77|1755.27|1755.99|1755.59|1754.09|1753.71|955
1661390400000|2022-08-25 01:20:00|1755.78|1755.28|1755.57|1755.07|1755.93|1755.55|1755.06|1754.67|798
1661390700000|2022-08-25 01:25:00|1755.38|1755.08|1756.01|1755.51|1756.18|1755.79|1755.38|1754.98|587
1661391000000|2022-08-25 01:30:00|1755.9|1755.6|1755.43|1755.13|1756.5|1756.12|1755.32|1754.94|611
1661391300000|2022-08-25 01:35:00|1755.48|1755.18|1755.62|1755.32|1755.91|1755.51|1755.32|1755.02|668
1661391600000|2022-08-25 01:40:00|1755.66|1755.36|1756.19|1755.89|1756.6|1756.25|1755.61|1755.3|726
1661391900000|2022-08-25 01:45:00|1756.2|1755.9|1756.48|1755.98|1756.87|1756.55|1755.95|1755.61|739
1661392200000|2022-08-25 01:50:00|1756.52|1756.02|1755.57|1755.27|1756.7|1756.32|1755.36|1755.02|757
1661392500000|2022-08-25 01:55:00|1755.58|1755.28|1755.47|1755.17|1756.38|1756.05|1755.41|1755|713
1661392800000|2022-08-25 02:00:00|1755.42|1755.12|1755.22|1754.72|1755.68|1755.33|1755.04|1754.66|645
1661393100000|2022-08-25 02:05:00|1755.26|1754.76|1755.4|1754.9|1755.4|1754.99|1754.59|1754.12|588
1661393400000|2022-08-25 02:10:00|1755.38|1754.88|1754.8|1754.5|1755.58|1755.18|1754.59|1754.2|612
1661393700000|2022-08-25 02:15:00|1754.81|1754.51|1754.9|1754.4|1755.27|1754.89|1754.5|1754.09|529
1661394000000|2022-08-25 02:20:00|1754.77|1754.47|1756.2|1755.9|1756.29|1755.91|1754.67|1754.3|533
1661394300000|2022-08-25 02:25:00|1756.22|1755.92|1756.56|1756.06|1756.58|1756.23|1755.89|1755.53|486
1661394600000|2022-08-25 02:30:00|1756.57|1756.07|1756.56|1756.26|1757.01|1756.68|1756.21|1755.84|788
1661394900000|2022-08-25 02:35:00|1756.58|1756.28|1755.89|1755.59|1756.63|1756.29|1755.83|1755.47|456
1661395200000|2022-08-25 02:40:00|1755.87|1755.57|1755.76|1755.26|1756.19|1755.81|1755.49|1755.16|529
1661395500000|2022-08-25 02:45:00|1755.68|1755.38|1755.62|1755.12|1755.93|1755.58|1755.43|1755.04|401
1661395800000|2022-08-25 02:50:00|1755.67|1755.17|1756.2|1755.7|1756.27|1755.88|1755.41|1755.01|500
1661396100000|2022-08-25 02:55:00|1756.19|1755.69|1756.08|1755.78|1756.67|1756.34|1755.96|1755.58|445
1661396400000|2022-08-25 03:00:00|1756.05|1755.75|1756.61|1756.11|1756.61|1756.29|1755.85|1755.46|535
1661396700000|2022-08-25 03:05:00|1756.59|1756.09|1757.6|1757.3|1757.63|1757.3|1756.05|1755.65|610
1661397000000|2022-08-25 03:10:00|1757.55|1757.25|1757.93|1757.43|1758|1757.7|1757.19|1756.78|572
1661397300000|2022-08-25 03:15:00|1757.96|1757.46|1757.33|1757.03|1758.05|1757.67|1757.25|1756.85|353
1661397600000|2022-08-25 03:20:00|1757.32|1757.02|1756.92|1756.42|1757.46|1757.06|1756.63|1756.24|483
1661397900000|2022-08-25 03:25:00|1756.95|1756.45|1756.79|1756.29|1756.95|1756.55|1756.41|1756.03|466
1661398200000|2022-08-25 03:30:00|1756.78|1756.28|1756.34|1756.04|1756.96|1756.55|1756.29|1755.87|440
1661398500000|2022-08-25 03:35:00|1756.33|1756.03|1756.65|1756.15|1756.65|1756.23|1756.16|1755.76|431
1661398800000|2022-08-25 03:40:00|1756.64|1756.14|1756.52|1756.22|1756.71|1756.3|1756.33|1755.9|321
1661399100000|2022-08-25 03:45:00|1756.61|1756.11|1756.61|1756.31|1756.85|1756.45|1756.31|1755.95|275
1661399400000|2022-08-25 03:50:00|1756.63|1756.33|1756.43|1755.93|1756.76|1756.46|1756.21|1755.79|226
1661399700000|2022-08-25 03:55:00|1756.44|1755.94|1756.62|1756.32|1756.76|1756.4|1756.27|1755.87|295
1661400000000|2022-08-25 04:00:00|1756.59|1756.29|1756.84|1756.54|1756.99|1756.63|1756.4|1756|361
1661400300000|2022-08-25 04:05:00|1756.86|1756.56|1756.67|1756.17|1757.03|1756.67|1756.5|1756.14|286
1661400600000|2022-08-25 04:10:00|1756.6|1756.3|1756.55|1756.25|1756.98|1756.58|1756.51|1756.13|352
1661400900000|2022-08-25 04:15:00|1756.5|1756.2|1755.85|1755.55|1756.55|1756.22|1755.68|1755.34|395
1661401200000|2022-08-25 04:20:00|1755.86|1755.56|1756.42|1756.12|1756.45|1756.15|1755.73|1755.32|319
1661401500000|2022-08-25 04:25:00|1756.44|1756.14|1756.36|1756.06|1756.61|1756.24|1756.14|1755.84|329
1661401800000|2022-08-25 04:30:00|1756.46|1755.96|1756.67|1756.17|1756.85|1756.5|1756.24|1755.86|472
1661402100000|2022-08-25 04:35:00|1756.68|1756.18|1756.35|1756.05|1756.8|1756.4|1756.25|1755.88|477
1661402400000|2022-08-25 04:40:00|1756.36|1756.06|1756|1755.7|1756.42|1756.12|1755.98|1755.68|281
1661402700000|2022-08-25 04:45:00|1756.01|1755.71|1757.44|1757.14|1757.66|1757.36|1755.91|1755.6|401
1661403000000|2022-08-25 04:50:00|1757.42|1757.12|1757.57|1757.27|1757.73|1757.35|1756.91|1756.57|625
1661403300000|2022-08-25 04:55:00|1757.55|1757.25|1757.45|1757.15|1757.72|1757.36|1757.26|1756.91|359
1661403600000|2022-08-25 05:00:00|1757.44|1757.14|1758.6|1758.3|1758.76|1758.4|1757.34|1757.04|652
1661403900000|2022-08-25 05:05:00|1758.59|1758.29|1758.4|1757.9|1759.06|1758.7|1758.3|1757.9|609
1661404200000|2022-08-25 05:10:00|1758.46|1757.96|1757.61|1757.31|1758.75|1758.33|1757.26|1756.89|631
1661404500000|2022-08-25 05:15:00|1757.58|1757.28|1757.67|1757.17|1757.85|1757.51|1757.11|1756.81|466
1661404800000|2022-08-25 05:20:00|1757.68|1757.18|1757.1|1756.6|1757.7|1757.36|1756.97|1756.56|450
1661405100000|2022-08-25 05:25:00|1757.05|1756.75|1756.99|1756.49|1757.13|1756.78|1756.47|1756.07|517
1661405400000|2022-08-25 05:30:00|1756.97|1756.47|1756.57|1756.27|1757.16|1756.83|1756.48|1756.14|565
1661405700000|2022-08-25 05:35:00|1756.56|1756.26|1757.18|1756.68|1757.28|1756.86|1756.31|1755.9|528
1661406000000|2022-08-25 05:40:00|1757.2|1756.7|1756.96|1756.66|1757.59|1757.16|1756.95|1756.55|494
1661406300000|2022-08-25 05:45:00|1756.94|1756.64|1756.86|1756.56|1757.23|1756.81|1756.71|1756.29|423
1661406600000|2022-08-25 05:50:00|1756.81|1756.51|1756.76|1756.46|1757.08|1756.72|1756.21|1755.88|451
1661406900000|2022-08-25 05:55:00|1756.84|1756.34|1757.37|1756.87|1757.42|1757.05|1756.59|1756.26|416
1661407200000|2022-08-25 06:00:00|1757.44|1756.94|1757.19|1756.89|1758.18|1757.78|1756.97|1756.56|832
1661407500000|2022-08-25 06:05:00|1757.23|1756.93|1756.56|1756.26|1757.69|1757.29|1756.52|1756.14|606
1661407800000|2022-08-25 06:10:00|1756.58|1756.28|1757.49|1757.19|1757.85|1757.5|1756.58|1756.28|735
1661408100000|2022-08-25 06:15:00|1757.48|1757.18|1758.67|1758.37|1759.69|1759.29|1757.38|1757.05|1257
1661408400000|2022-08-25 06:20:00|1758.69|1758.39|1758.68|1758.38|1759.17|1758.84|1758.51|1758.16|926
1661408700000|2022-08-25 06:25:00|1758.69|1758.39|1759.05|1758.75|1759.63|1759.31|1758.58|1758.26|892
1661409000000|2022-08-25 06:30:00|1759.06|1758.76|1759.96|1759.66|1760.18|1759.85|1758.87|1758.5|975
1661409300000|2022-08-25 06:35:00|1759.93|1759.63|1759.97|1759.67|1760.65|1760.27|1759.59|1759.28|935
1661409600000|2022-08-25 06:40:00|1759.96|1759.66|1760.69|1760.39|1760.82|1760.45|1759.33|1759.03|845
1661409900000|2022-08-25 06:45:00|1760.67|1760.37|1760.68|1760.38|1761.48|1761.1|1760.4|1760.1|893
1661410200000|2022-08-25 06:50:00|1760.72|1760.42|1761.01|1760.71|1761.91|1761.61|1760.47|1760.11|1183
1661410500000|2022-08-25 06:55:00|1761|1760.7|1760.73|1760.43|1761.24|1760.88|1760.61|1760.31|839
1661410800000|2022-08-25 07:00:00|1760.74|1760.44|1761.09|1760.79|1761.51|1761.11|1760.39|1760.08|982
1661411100000|2022-08-25 07:05:00|1761.08|1760.78|1761.95|1761.65|1762.09|1761.79|1760.87|1760.57|823
1661411400000|2022-08-25 07:10:00|1761.98|1761.68|1762.34|1762.04|1763.27|1762.97|1761.86|1761.49|970
1661411700000|2022-08-25 07:15:00|1762.39|1762.09|1762.71|1762.41|1762.96|1762.62|1761.99|1761.69|930
1661412000000|2022-08-25 07:20:00|1762.7|1762.4|1762.55|1762.25|1763.09|1762.79|1761.59|1761.29|922
1661412300000|2022-08-25 07:25:00|1762.57|1762.27|1763.79|1763.49|1764.01|1763.63|1762.52|1762.15|906
1661412600000|2022-08-25 07:30:00|1763.77|1763.47|1763.21|1762.91|1763.91|1763.61|1763.03|1762.73|919
1661412900000|2022-08-25 07:35:00|1763.22|1762.92|1762.85|1762.55|1763.51|1763.21|1762.22|1761.92|824
1661413200000|2022-08-25 07:40:00|1762.94|1762.64|1762.02|1761.72|1762.95|1762.65|1761.92|1761.57|940
1661413500000|2022-08-25 07:45:00|1762.03|1761.73|1761.58|1761.28|1762.21|1761.91|1761.42|1761.12|715
1661413800000|2022-08-25 07:50:00|1761.57|1761.27|1762.5|1762.2|1762.76|1762.46|1761.53|1761.23|735
1661414100000|2022-08-25 07:55:00|1762.49|1762.19|1762.66|1762.36|1763.05|1762.68|1762.32|1762.02|675
1661414400000|2022-08-25 08:00:00|1762.68|1762.38|1762.11|1761.81|1762.78|1762.46|1762.05|1761.74|934
1661414700000|2022-08-25 08:05:00|1762.12|1761.82|1762.54|1762.24|1763.24|1762.94|1762.02|1761.72|691
1661415000000|2022-08-25 08:10:00|1762.55|1762.25|1763.18|1762.88|1763.42|1763.05|1762.39|1762.09|640
1661415300000|2022-08-25 08:15:00|1763.17|1762.87|1763.49|1763.19|1763.51|1763.21|1762.21|1761.91|849
1661415600000|2022-08-25 08:20:00|1763.5|1763.2|1764.05|1763.75|1764.07|1763.75|1763.29|1762.97|718
1661415900000|2022-08-25 08:25:00|1764.04|1763.74|1763.98|1763.68|1764.34|1764.04|1763.61|1763.25|686
1661416200000|2022-08-25 08:30:00|1763.99|1763.69|1765.21|1764.91|1765.34|1764.98|1763.88|1763.58|865
1661416500000|2022-08-25 08:35:00|1765.2|1764.9|1764.37|1764.07|1765.49|1765.11|1764.35|1764.01|920
1661416800000|2022-08-25 08:40:00|1764.36|1764.06|1763.73|1763.43|1764.95|1764.53|1763.73|1763.34|770
1661417100000|2022-08-25 08:45:00|1763.74|1763.44|1763.86|1763.36|1764.2|1763.89|1763.74|1763.36|707
1661417400000|2022-08-25 08:50:00|1763.87|1763.37|1762.41|1762.11|1763.98|1763.58|1762.26|1761.9|703
1661417700000|2022-08-25 08:55:00|1762.38|1762.08|1762.73|1762.43|1763.18|1762.85|1762.38|1762.05|572
1661418000000|2022-08-25 09:00:00|1762.75|1762.45|1763.8|1763.5|1764.51|1764.18|1762.72|1762.42|693
1661418300000|2022-08-25 09:05:00|1763.82|1763.52|1763.63|1763.33|1764.23|1763.83|1763.31|1763.01|692
1661418600000|2022-08-25 09:10:00|1763.73|1763.23|1764.24|1763.94|1764.27|1763.97|1763.34|1762.99|707
1661418900000|2022-08-25 09:15:00|1764.26|1763.96|1765.14|1764.84|1765.38|1764.99|1764.02|1763.65|796
1661419200000|2022-08-25 09:20:00|1765.15|1764.85|1764.75|1764.45|1765.48|1765.07|1764.45|1764.13|946
1661419500000|2022-08-25 09:25:00|1764.76|1764.46|1763.98|1763.48|1765.06|1764.67|1763.84|1763.48|868
1661419800000|2022-08-25 09:30:00|1763.99|1763.49|1763.17|1762.87|1764.22|1763.88|1762.77|1762.47|1062
1661420100000|2022-08-25 09:35:00|1763.18|1762.88|1763.69|1763.39|1763.95|1763.62|1763.03|1762.73|869
1661420400000|2022-08-25 09:40:00|1763.72|1763.42|1764.75|1764.45|1765.21|1764.85|1763.65|1763.33|844
1661420700000|2022-08-25 09:45:00|1764.73|1764.43|1765.07|1764.77|1765.38|1765.08|1764.54|1764.23|791
1661421000000|2022-08-25 09:50:00|1765.04|1764.74|1764.06|1763.56|1765.33|1764.96|1763.89|1763.51|811
1661421300000|2022-08-25 09:55:00|1763.93|1763.63|1763.53|1763.23|1764.16|1763.85|1763.5|1763.15|791
1661421600000|2022-08-25 10:00:00|1763.65|1763.35|1763|1762.7|1763.93|1763.63|1762.91|1762.53|795
1661421900000|2022-08-25 10:05:00|1763.01|1762.71|1763.49|1763.19|1763.66|1763.36|1762.67|1762.3|686
1661422200000|2022-08-25 10:10:00|1763.48|1763.18|1763.3|1763|1763.57|1763.23|1762.7|1762.34|587
1661422500000|2022-08-25 10:15:00|1763.27|1762.97|1762.7|1762.4|1763.46|1763.16|1762.48|1762.13|727
1661422800000|2022-08-25 10:20:00|1762.71|1762.41|1763.2|1762.9|1763.57|1763.24|1762.68|1762.38|657
1661423100000|2022-08-25 10:25:00|1763.19|1762.89|1762.93|1762.63|1763.41|1763.01|1762.07|1761.74|720
1661423400000|2022-08-25 10:30:00|1762.91|1762.61|1762.54|1762.24|1763.06|1762.71|1762.04|1761.69|598
1661423700000|2022-08-25 10:35:00|1762.52|1762.22|1762.47|1762.17|1762.75|1762.45|1762.28|1761.89|549
1661424000000|2022-08-25 10:40:00|1762.48|1762.18|1763.25|1762.95|1763.46|1763.13|1762.18|1761.83|615
1661424300000|2022-08-25 10:45:00|1763.35|1762.85|1762.4|1762.1|1763.63|1763.25|1762.1|1761.75|796
1661424600000|2022-08-25 10:50:00|1762.41|1762.11|1763.15|1762.65|1763.27|1762.87|1762.19|1761.81|702
1661424900000|2022-08-25 10:55:00|1763.06|1762.76|1762.96|1762.46|1763.91|1763.57|1762.78|1762.44|783
1661425200000|2022-08-25 11:00:00|1762.87|1762.57|1762.83|1762.53|1763|1762.62|1762.18|1761.82|629
1661425500000|2022-08-25 11:05:00|1762.81|1762.51|1764.37|1764.07|1764.49|1764.1|1762.67|1762.31|701
1661425800000|2022-08-25 11:10:00|1764.38|1764.08|1765.26|1764.76|1765.36|1765.01|1764.15|1763.82|701
1661426100000|2022-08-25 11:15:00|1765.27|1764.77|1765|1764.5|1765.8|1765.4|1764.45|1764.05|924
1661426400000|2022-08-25 11:20:00|1764.99|1764.49|1764.57|1764.27|1765.11|1764.75|1764.06|1763.72|728
1661426700000|2022-08-25 11:25:00|1764.6|1764.3|1764.34|1764.04|1764.79|1764.49|1763.67|1763.29|728
1661427000000|2022-08-25 11:30:00|1764.33|1764.03|1764.12|1763.62|1764.51|1764.13|1763.59|1763.2|894
1661427300000|2022-08-25 11:35:00|1764.1|1763.8|1763.79|1763.49|1764.3|1763.92|1763.57|1763.2|681
1661427600000|2022-08-25 11:40:00|1763.82|1763.52|1765.07|1764.77|1765.45|1765.15|1763.72|1763.38|753
1661427900000|2022-08-25 11:45:00|1765.09|1764.79|1764.81|1764.51|1765.68|1765.33|1764.73|1764.35|746
1661428200000|2022-08-25 11:50:00|1764.82|1764.52|1763.16|1762.86|1765.01|1764.62|1762.97|1762.67|887
1661428500000|2022-08-25 11:55:00|1763.17|1762.87|1762.85|1762.35|1763.67|1763.34|1762.63|1762.26|790
1661428800000|2022-08-25 12:00:00|1762.7|1762.4|1761.63|1761.33|1763.05|1762.71|1761.55|1761.21|949
1661429100000|2022-08-25 12:05:00|1761.66|1761.36|1761.46|1760.96|1762.07|1761.71|1760.85|1760.52|983
1661429400000|2022-08-25 12:10:00|1761.38|1761.08|1760.39|1760.09|1761.61|1761.28|1760.31|1759.93|807
1661429700000|2022-08-25 12:15:00|1760.38|1760.08|1760.13|1759.83|1761.03|1760.63|1759.58|1759.27|843
1661430000000|2022-08-25 12:20:00|1760.12|1759.82|1760.52|1760.22|1761.64|1761.26|1759.94|1759.64|973
1661430300000|2022-08-25 12:25:00|1760.51|1760.21|1760.77|1760.27|1761.19|1760.83|1759.98|1759.65|961
1661430600000|2022-08-25 12:30:00|1760.79|1760.29|1759.19|1758.89|1760.82|1760.32|1757.11|1756.73|1651
1661430900000|2022-08-25 12:35:00|1759.09|1758.79|1758.21|1757.91|1759.65|1759.3|1757.86|1757.56|1333
1661431200000|2022-08-25 12:40:00|1758.23|1757.93|1759.54|1759.24|1759.75|1759.45|1758.06|1757.76|1138
1661431500000|2022-08-25 12:45:00|1759.55|1759.25|1758.48|1758.18|1759.8|1759.45|1758.35|1758.05|1001
1661431800000|2022-08-25 12:50:00|1758.5|1758.2|1760.03|1759.73|1760.43|1760.04|1758.24|1757.89|1093
1661432100000|2022-08-25 12:55:00|1760.01|1759.71|1760.38|1760.08|1760.84|1760.48|1759.67|1759.31|1159
1661432400000|2022-08-25 13:00:00|1760.39|1760.09|1760.02|1759.72|1762.03|1761.68|1759.73|1759.38|1211
1661432700000|2022-08-25 13:05:00|1760.03|1759.73|1759.76|1759.26|1760.79|1760.49|1758.72|1758.41|1102
1661433000000|2022-08-25 13:10:00|1759.66|1759.36|1760.49|1760.19|1760.92|1760.53|1759.14|1758.84|1192
1661433300000|2022-08-25 13:15:00|1760.52|1760.22|1760.05|1759.75|1760.83|1760.53|1759.42|1759.12|1092
1661433600000|2022-08-25 13:20:00|1760.04|1759.74|1759.84|1759.54|1761.33|1761.03|1759.84|1759.54|911
1661433900000|2022-08-25 13:25:00|1759.85|1759.55|1760|1759.7|1760.43|1760.13|1759.32|1758.97|708
1661434200000|2022-08-25 13:30:00|1759.97|1759.67|1758.02|1757.72|1760.33|1759.97|1757.67|1757.37|1336
1661434500000|2022-08-25 13:35:00|1757.98|1757.68|1756.2|1755.9|1758.48|1758.18|1756.07|1755.75|1263
1661434800000|2022-08-25 13:40:00|1756.19|1755.89|1755.47|1755.17|1756.24|1755.9|1754.38|1754.04|1544
1661435100000|2022-08-25 13:45:00|1755.44|1755.14|1754.23|1753.93|1755.82|1755.52|1754.19|1753.82|1428
1661435400000|2022-08-25 13:50:00|1754.2|1753.9|1754.98|1754.68|1755.41|1755.1|1754.01|1753.68|1313
1661435700000|2022-08-25 13:55:00|1754.99|1754.69|1753.67|1753.37|1755.36|1754.98|1753.53|1753.15|1192
1661436000000|2022-08-25 14:00:00|1753.63|1753.33|1753.82|1753.52|1755.59|1755.23|1753.42|1753.05|1376
1661436300000|2022-08-25 14:05:00|1753.83|1753.53|1755.91|1755.61|1756.28|1755.98|1752.51|1752.21|1385
1661436600000|2022-08-25 14:10:00|1755.99|1755.49|1755.37|1755.07|1756.34|1756|1754.98|1754.68|1212
1661436900000|2022-08-25 14:15:00|1755.36|1755.06|1755.48|1755.18|1756.5|1756.13|1755.04|1754.74|1143
1661437200000|2022-08-25 14:20:00|1755.53|1755.23|1756.76|1756.46|1757.08|1756.78|1755.07|1754.75|1051
1661437500000|2022-08-25 14:25:00|1756.78|1756.48|1756.67|1756.17|1757.07|1756.72|1756.35|1756.01|1050
1661437800000|2022-08-25 14:30:00|1756.64|1756.34|1757.75|1757.45|1757.78|1757.46|1756.45|1756.07|1004
1661438100000|2022-08-25 14:35:00|1757.77|1757.47|1756.82|1756.52|1757.86|1757.5|1756.44|1756.14|957
1661438400000|2022-08-25 14:40:00|1756.81|1756.51|1756.57|1756.27|1757.33|1756.96|1755.86|1755.54|955
1661438700000|2022-08-25 14:45:00|1756.6|1756.3|1757.3|1756.8|1757.3|1756.88|1756.1|1755.8|1039
1661439000000|2022-08-25 14:50:00|1757.31|1756.81|1756.08|1755.78|1757.81|1757.45|1755.4|1755.1|1048
1661439300000|2022-08-25 14:55:00|1756.06|1755.76|1756.26|1755.96|1756.39|1756.07|1755.43|1755.05|1101
1661439600000|2022-08-25 15:00:00|1756.25|1755.95|1756.07|1755.77|1756.36|1755.98|1755.06|1754.7|1065
1661439900000|2022-08-25 15:05:00|1756.05|1755.75|1756.05|1755.75|1756.15|1755.8|1754.97|1754.67|952
1661440200000|2022-08-25 15:10:00|1756.04|1755.74|1757.46|1757.16|1758|1757.63|1755.32|1754.96|995
1661440500000|2022-08-25 15:15:00|1757.47|1757.17|1756.49|1756.19|1757.77|1757.41|1755.94|1755.59|1026
1661440800000|2022-08-25 15:20:00|1756.54|1756.24|1756.38|1756.08|1757.15|1756.78|1756.04|1755.74|843
1661441100000|2022-08-25 15:25:00|1756.37|1756.07|1756.76|1756.46|1757.25|1756.95|1756.17|1755.87|800
1661441400000|2022-08-25 15:30:00|1756.74|1756.44|1755.28|1754.98|1756.74|1756.44|1755.05|1754.74|771
1661441700000|2022-08-25 15:35:00|1755.29|1754.99|1755.77|1755.47|1756.12|1755.74|1755.21|1754.91|745
1661442000000|2022-08-25 15:40:00|1755.79|1755.49|1755.12|1754.82|1756.08|1755.75|1755.08|1754.78|636
1661442300000|2022-08-25 15:45:00|1755.11|1754.81|1754.79|1754.49|1755.44|1755.13|1754.76|1754.46|687
1661442600000|2022-08-25 15:50:00|1754.78|1754.48|1755.08|1754.78|1755.44|1755.14|1754.58|1754.28|717
1661442900000|2022-08-25 15:55:00|1755.11|1754.81|1755.58|1755.28|1755.82|1755.44|1754.58|1754.23|753
1661443200000|2022-08-25 16:00:00|1755.57|1755.27|1755.04|1754.74|1755.66|1755.3|1754.54|1754.16|748
1661443500000|2022-08-25 16:05:00|1755.03|1754.73|1755.86|1755.36|1755.86|1755.47|1755.03|1754.64|823
1661443800000|2022-08-25 16:10:00|1755.83|1755.33|1755.49|1755.19|1755.93|1755.56|1754.88|1754.53|778
1661444100000|2022-08-25 16:15:00|1755.48|1755.18|1755.67|1755.17|1755.78|1755.38|1755.05|1754.66|731
1661444400000|2022-08-25 16:20:00|1755.66|1755.16|1756.11|1755.81|1756.22|1755.92|1755.56|1755.16|571
1661444700000|2022-08-25 16:25:00|1756.12|1755.82|1756.56|1756.26|1756.83|1756.53|1755.99|1755.6|724
1661445000000|2022-08-25 16:30:00|1756.51|1756.21|1756.64|1756.34|1756.71|1756.38|1756.04|1755.74|614
1661445300000|2022-08-25 16:35:00|1756.62|1756.32|1756.73|1756.43|1756.79|1756.46|1756.19|1755.89|509
1661445600000|2022-08-25 16:40:00|1756.72|1756.42|1757.34|1756.84|1757.34|1756.95|1756.59|1756.25|544
1661445900000|2022-08-25 16:45:00|1757.23|1756.93|1757.75|1757.25|1757.8|1757.46|1757.11|1756.71|785
1661446200000|2022-08-25 16:50:00|1757.76|1757.26|1757.3|1757|1757.86|1757.5|1757.25|1756.86|708
1661446500000|2022-08-25 16:55:00|1757.32|1757.02|1758.45|1758.15|1758.45|1758.15|1757.04|1756.7|716
1661446800000|2022-08-25 17:00:00|1758.44|1758.14|1758.23|1757.93|1760.15|1759.85|1757.75|1757.45|1133
1661447100000|2022-08-25 17:05:00|1758.24|1757.94|1758.27|1757.97|1759.06|1758.66|1758.06|1757.66|969
1661447400000|2022-08-25 17:10:00|1758.28|1757.98|1758.83|1758.53|1759.06|1758.72|1758.05|1757.7|865
1661447700000|2022-08-25 17:15:00|1758.8|1758.5|1758.48|1758.18|1759.19|1758.81|1758.48|1758.13|662
1661448000000|2022-08-25 17:20:00|1758.5|1758.2|1758.58|1758.28|1758.66|1758.36|1758.14|1757.81|651
1661448300000|2022-08-25 17:25:00|1758.61|1758.31|1758.44|1758.14|1758.96|1758.56|1758.33|1757.94|695
1661448600000|2022-08-25 17:30:00|1758.54|1758.04|1758.42|1757.92|1758.75|1758.35|1758.04|1757.66|704
1661448900000|2022-08-25 17:35:00|1758.44|1757.94|1757.68|1757.38|1758.61|1758.25|1757.66|1757.3|575
1661449200000|2022-08-25 17:40:00|1757.79|1757.29|1757.76|1757.46|1758.13|1757.73|1757.67|1757.29|591
1661449500000|2022-08-25 17:45:00|1757.75|1757.45|1758.67|1758.37|1758.73|1758.38|1757.68|1757.31|658
1661449800000|2022-08-25 17:50:00|1758.66|1758.36|1758.9|1758.4|1758.9|1758.51|1757.82|1757.42|631
1661450100000|2022-08-25 17:55:00|1758.89|1758.39|1758.96|1758.66|1759.21|1758.82|1758.67|1758.3|639
1661450400000|2022-08-25 18:00:00|1759|1758.7|1757.81|1757.51|1759.13|1758.83|1757.8|1757.5|489
1661450700000|2022-08-25 18:05:00|1757.76|1757.46|1757.37|1757.07|1757.96|1757.58|1757.32|1756.94|636
1661451000000|2022-08-25 18:10:00|1757.38|1757.08|1757.44|1757.14|1757.76|1757.36|1757.16|1756.79|537
1661451300000|2022-08-25 18:15:00|1757.43|1757.13|1756.84|1756.34|1757.56|1757.19|1756.69|1756.29|546
1661451600000|2022-08-25 18:20:00|1756.86|1756.36|1757.03|1756.53|1757.32|1756.92|1756.67|1756.28|572
1661451900000|2022-08-25 18:25:00|1757.04|1756.54|1757.02|1756.52|1757.2|1756.84|1756.65|1756.19|631
1661452200000|2022-08-25 18:30:00|1757|1756.5|1757.26|1756.96|1757.64|1757.27|1756.79|1756.41|626
1661452500000|2022-08-25 18:35:00|1757.27|1756.97|1756.58|1756.08|1757.37|1757|1756.18|1755.79|581
1661452800000|2022-08-25 18:40:00|1756.57|1756.07|1756.34|1755.84|1756.58|1756.16|1755.95|1755.62|492
1661453100000|2022-08-25 18:45:00|1756.33|1755.83|1755.87|1755.57|1756.48|1756.07|1755.85|1755.44|577
1661453400000|2022-08-25 18:50:00|1755.86|1755.56|1756.12|1755.82|1756.27|1755.88|1755.79|1755.41|524
1661453700000|2022-08-25 18:55:00|1756.11|1755.81|1756.23|1755.93|1756.86|1756.49|1756.05|1755.64|709
1661454000000|2022-08-25 19:00:00|1756.25|1755.95|1755.91|1755.61|1756.25|1755.95|1755.73|1755.38|435
1661454300000|2022-08-25 19:05:00|1756.03|1755.53|1755.71|1755.41|1756.26|1755.94|1755.71|1755.34|495
1661454600000|2022-08-25 19:10:00|1755.72|1755.42|1755.94|1755.44|1755.94|1755.54|1755.45|1755.05|557
1661454900000|2022-08-25 19:15:00|1755.93|1755.43|1755.98|1755.68|1756.14|1755.78|1755.7|1755.3|455
1661455200000|2022-08-25 19:20:00|1756.08|1755.58|1755.76|1755.46|1756.14|1755.74|1755.64|1755.27|485
1661455500000|2022-08-25 19:25:00|1755.74|1755.44|1755.56|1755.26|1756|1755.66|1755.46|1755.05|412
1661455800000|2022-08-25 19:30:00|1755.66|1755.16|1755.15|1754.85|1755.69|1755.3|1755.13|1754.75|411
1661456100000|2022-08-25 19:35:00|1755.16|1754.86|1755.82|1755.52|1755.89|1755.56|1755.16|1754.76|392
1661456400000|2022-08-25 19:40:00|1755.83|1755.53|1756.24|1755.74|1756.29|1755.92|1755.53|1755.23|429
1661456700000|2022-08-25 19:45:00|1756.22|1755.72|1757.09|1756.59|1757.29|1756.9|1755.93|1755.54|581
1661457000000|2022-08-25 19:50:00|1757.1|1756.6|1757.56|1757.06|1757.68|1757.29|1756.74|1756.38|698
1661457300000|2022-08-25 19:55:00|1757.57|1757.07|1757.62|1757.32|1757.76|1757.46|1756.59|1756.19|883
1661457600000|2022-08-25 20:00:00|1757.57|1757.27|1758.07|1757.57|1758.11|1757.74|1757.33|1757.03|478
1661457900000|2022-08-25 20:05:00|1758.04|1757.54|1758.12|1757.62|1758.22|1757.84|1757.85|1757.47|248
1661458200000|2022-08-25 20:10:00|1758.13|1757.63|1757.91|1757.61|1758.13|1757.72|1757.69|1757.33|231
1661458500000|2022-08-25 20:15:00|1757.89|1757.59|1758.04|1757.74|1758.14|1757.84|1757.89|1757.59|152
1661458800000|2022-08-25 20:20:00|1758.03|1757.73|1757.72|1757.42|1758.06|1757.76|1757.66|1757.31|208
1661459100000|2022-08-25 20:25:00|1757.71|1757.41|1757.85|1757.55|1758.09|1757.79|1757.71|1757.41|176
1661459400000|2022-08-25 20:30:00|1757.84|1757.54|1758|1757.7|1758.12|1757.75|1757.79|1757.43|131
1661459700000|2022-08-25 20:35:00|1758.01|1757.71|1758.01|1757.51|1758.08|1757.72|1757.8|1757.44|170
1661460000000|2022-08-25 20:40:00|1758|1757.5|1758.1|1757.8|1758.23|1757.84|1757.92|1757.45|180
1661460300000|2022-08-25 20:45:00|1758.08|1757.78|1758.5|1758|1758.51|1758.01|1758.01|1757.65|210
1661460600000|2022-08-25 20:50:00|1758.49|1757.99|1758.68|1758.18|1758.81|1758.31|1758.36|1757.86|176
1661460900000|2022-08-25 20:55:00|1758.66|1758.16|1758.96|1758.46|1759.25|1758.75|1758.39|1757.89|223
1661464800000|2022-08-25 22:00:00|1758.85|1758.35|1758.68|1758.18|1759.32|1758.82|1758.63|1758.13|261
1661465100000|2022-08-25 22:05:00|1758.63|1758.13|1757.86|1757.36|1758.65|1758.15|1757.73|1757.23|251
1661465400000|2022-08-25 22:10:00|1757.87|1757.37|1757.82|1757.32|1758|1757.5|1757.52|1757.02|179
1661465700000|2022-08-25 22:15:00|1757.81|1757.31|1757.92|1757.42|1758.25|1757.75|1757.81|1757.31|130
1661466000000|2022-08-25 22:20:00|1757.97|1757.47|1758.24|1757.74|1758.34|1757.92|1757.91|1757.41|131
1661466300000|2022-08-25 22:25:00|1758.25|1757.75|1758.39|1757.89|1758.42|1757.92|1758.24|1757.74|84
1661466600000|2022-08-25 22:30:00|1758.36|1757.86|1758.27|1757.77|1758.38|1757.88|1758.19|1757.69|139
1661466900000|2022-08-25 22:35:00|1758.28|1757.78|1758.26|1757.76|1758.37|1757.92|1758.1|1757.7|110
1661467200000|2022-08-25 22:40:00|1758.25|1757.75|1757.7|1757.2|1758.27|1757.85|1757.67|1757.17|147
1661467500000|2022-08-25 22:45:00|1757.71|1757.21|1757.64|1757.34|1757.92|1757.51|1757.56|1757.11|175
1661467800000|2022-08-25 22:50:00|1757.74|1757.24|1757.6|1757.1|1758|1757.58|1757.52|1757.06|161
1661468100000|2022-08-25 22:55:00|1757.61|1757.11|1757.63|1757.13|1757.65|1757.27|1757.4|1756.93|174
1661468400000|2022-08-25 23:00:00|1757.61|1757.11|1757.17|1756.67|1757.64|1757.18|1756.98|1756.58|197
1661468700000|2022-08-25 23:05:00|1757.19|1756.69|1757|1756.5|1757.33|1756.92|1756.89|1756.4|185
1661469000000|2022-08-25 23:10:00|1756.95|1756.45|1756.91|1756.41|1757.37|1756.92|1756.72|1756.31|294
1661469300000|2022-08-25 23:15:00|1756.93|1756.43|1756.65|1756.15|1756.99|1756.49|1756.47|1755.97|255
1661469600000|2022-08-25 23:20:00|1756.67|1756.17|1756.83|1756.33|1757.01|1756.55|1756.52|1756.02|276
1661469900000|2022-08-25 23:25:00|1756.82|1756.32|1756.97|1756.47|1756.97|1756.52|1756.44|1756.02|270
1661470200000|2022-08-25 23:30:00|1756.94|1756.44|1756.66|1756.16|1756.94|1756.51|1756.51|1756.04|205
1661470500000|2022-08-25 23:35:00|1756.76|1756.26|1756.91|1756.41|1756.96|1756.53|1756.48|1756.05|238
1661470800000|2022-08-25 23:40:00|1756.93|1756.43|1756.72|1756.22|1756.93|1756.52|1756.46|1756.04|219
1661471100000|2022-08-25 23:45:00|1756.75|1756.25|1756.39|1755.89|1756.75|1756.25|1756.31|1755.86|258
1661471400000|2022-08-25 23:50:00|1756.4|1755.9|1756.71|1756.41|1757.12|1756.7|1756.39|1755.89|401
1661471700000|2022-08-25 23:55:00|1756.69|1756.39|1756.74|1756.24|1757.05|1756.65|1756.69|1756.19|183
1661472000000|2022-08-26 00:00:00|1756.75|1756.25|1756.15|1755.85|1757.1|1756.7|1756.09|1755.68|387
1661472300000|2022-08-26 00:05:00|1756.14|1755.84|1755.83|1755.33|1756.44|1756.03|1755.61|1755.21|346
1661472600000|2022-08-26 00:10:00|1755.82|1755.32|1755.49|1754.99|1755.91|1755.41|1755.38|1754.98|345
1661472900000|2022-08-26 00:15:00|1755.5|1755|1755.8|1755.3|1756.06|1755.57|1755.44|1754.94|241
1661473200000|2022-08-26 00:20:00|1755.87|1755.37|1756.23|1755.73|1756.31|1755.91|1755.76|1755.34|260
1661473500000|2022-08-26 00:25:00|1756.22|1755.72|1755.84|1755.34|1756.23|1755.83|1755.77|1755.34|274
1661473800000|2022-08-26 00:30:00|1755.74|1755.44|1756.06|1755.56|1756.13|1755.68|1755.64|1755.24|228
1661474100000|2022-08-26 00:35:00|1756.04|1755.54|1756.2|1755.7|1756.2|1755.8|1755.82|1755.4|241
1661474400000|2022-08-26 00:40:00|1756.21|1755.71|1756.7|1756.2|1757|1756.61|1756.09|1755.64|290
1661474700000|2022-08-26 00:45:00|1756.68|1756.18|1756.61|1756.31|1756.78|1756.4|1756.3|1755.84|277
1661475000000|2022-08-26 00:50:00|1756.63|1756.33|1755.45|1755.15|1756.77|1756.37|1755.16|1754.77|495
1661475300000|2022-08-26 00:55:00|1755.44|1755.14|1755.64|1755.34|1756.01|1755.67|1755.35|1754.92|458
1661475600000|2022-08-26 01:00:00|1755.65|1755.35|1755.91|1755.41|1756.04|1755.64|1755.16|1754.66|702
1661475900000|2022-08-26 01:05:00|1755.89|1755.39|1756.32|1756.02|1756.71|1756.31|1755.84|1755.34|586
1661476200000|2022-08-26 01:10:00|1756.33|1756.03|1755.36|1754.86|1756.46|1756.05|1754.93|1754.54|680
1661476500000|2022-08-26 01:15:00|1755.35|1754.85|1754.88|1754.38|1756.32|1756.02|1754.87|1754.37|540
1661476800000|2022-08-26 01:20:00|1754.89|1754.39|1754.57|1754.07|1755.03|1754.63|1754.26|1753.87|627
1661477100000|2022-08-26 01:25:00|1754.58|1754.08|1754.42|1753.92|1754.75|1754.38|1754.3|1753.86|437
1661477400000|2022-08-26 01:30:00|1754.44|1753.94|1753.98|1753.68|1755.02|1754.61|1753.98|1753.6|609
1661477700000|2022-08-26 01:35:00|1753.92|1753.62|1753.9|1753.6|1754.42|1754.03|1753.77|1753.37|556
1661478000000|2022-08-26 01:40:00|1754|1753.5|1753.93|1753.43|1754.36|1753.97|1753.71|1753.33|465
1661478300000|2022-08-26 01:45:00|1753.92|1753.42|1754.05|1753.75|1754.32|1753.95|1753.78|1753.39|495
1661478600000|2022-08-26 01:50:00|1754.15|1753.65|1753.24|1752.74|1754.15|1753.67|1753.07|1752.65|596
1661478900000|2022-08-26 01:55:00|1753.25|1752.75|1753|1752.5|1753.36|1752.97|1752.61|1752.3|635
1661479200000|2022-08-26 02:00:00|1752.89|1752.59|1753.57|1753.07|1753.68|1753.24|1752.55|1752.12|626
1661479500000|2022-08-26 02:05:00|1753.58|1753.08|1753.93|1753.43|1753.93|1753.54|1753.28|1752.88|449
1661479800000|2022-08-26 02:10:00|1753.94|1753.44|1754.17|1753.67|1754.55|1754.12|1753.71|1753.35|531
1661480100000|2022-08-26 02:15:00|1754.1|1753.8|1754.43|1753.93|1754.46|1753.99|1753.89|1753.39|439
1661480400000|2022-08-26 02:20:00|1754.39|1753.89|1754.76|1754.26|1754.76|1754.26|1754.1|1753.75|295
1661480700000|2022-08-26 02:25:00|1754.73|1754.23|1754.67|1754.37|1755.07|1754.57|1754.62|1754.16|281
1661481000000|2022-08-26 02:30:00|1754.66|1754.36|1755.78|1755.28|1755.93|1755.58|1754.57|1754.07|823
1661481300000|2022-08-26 02:35:00|1755.77|1755.27|1755.46|1755.16|1755.84|1755.43|1755.4|1754.99|437
1661481600000|2022-08-26 02:40:00|1755.47|1755.17|1755.98|1755.48|1756.04|1755.54|1755.41|1755.07|381
1661481900000|2022-08-26 02:45:00|1755.99|1755.49|1755.86|1755.56|1756.23|1755.78|1755.73|1755.33|454
1661482200000|2022-08-26 02:50:00|1755.87|1755.57|1755.5|1755|1756.03|1755.65|1755.33|1754.91|395
1661482500000|2022-08-26 02:55:00|1755.49|1754.99|1755.65|1755.35|1756.14|1755.74|1755.42|1754.99|507
1661482800000|2022-08-26 03:00:00|1755.63|1755.33|1755.22|1754.72|1755.9|1755.52|1755.1|1754.7|464
1661483100000|2022-08-26 03:05:00|1755.23|1754.73|1755.42|1754.92|1755.47|1755.09|1754.69|1754.28|450
1661483400000|2022-08-26 03:10:00|1755.3|1755|1755.73|1755.43|1755.89|1755.5|1755.28|1754.89|312
1661483700000|2022-08-26 03:15:00|1755.77|1755.47|1755.64|1755.14|1756.06|1755.66|1755.5|1755.14|319
1661484000000|2022-08-26 03:20:00|1755.67|1755.17|1755.26|1754.76|1755.72|1755.22|1755.09|1754.66|381
1661484300000|2022-08-26 03:25:00|1755.32|1754.82|1755.47|1754.97|1755.56|1755.19|1755.09|1754.71|311
1661484600000|2022-08-26 03:30:00|1755.45|1754.95|1755.8|1755.3|1755.87|1755.48|1755.34|1754.92|297
1661484900000|2022-08-26 03:35:00|1755.81|1755.31|1756.38|1755.88|1756.67|1756.21|1755.57|1755.17|351
1661485200000|2022-08-26 03:40:00|1756.36|1755.86|1756.44|1755.94|1756.45|1756|1755.93|1755.55|322
1661485500000|2022-08-26 03:45:00|1756.42|1755.92|1756.75|1756.25|1756.8|1756.31|1756.21|1755.77|313
1661485800000|2022-08-26 03:50:00|1756.76|1756.26|1756.98|1756.48|1756.99|1756.59|1756.58|1756.18|243
1661486100000|2022-08-26 03:55:00|1756.87|1756.57|1757.61|1757.31|1757.77|1757.38|1756.87|1756.45|388
1661486400000|2022-08-26 04:00:00|1757.6|1757.3|1756.97|1756.67|1757.7|1757.4|1756.78|1756.43|417
1661486700000|2022-08-26 04:05:00|1756.96|1756.66|1756.79|1756.29|1757.28|1756.92|1756.66|1756.29|314
1661487000000|2022-08-26 04:10:00|1756.7|1756.4|1757.3|1757|1757.55|1757.16|1756.67|1756.27|303
1661487300000|2022-08-26 04:15:00|1757.29|1756.99|1756.48|1756.18|1757.42|1757|1755.83|1755.49|549
1661487600000|2022-08-26 04:20:00|1756.49|1756.19|1756.68|1756.38|1757.12|1756.73|1756.21|1755.83|422
1661487900000|2022-08-26 04:25:00|1756.65|1756.35|1756.89|1756.39|1756.95|1756.55|1756.46|1755.99|349
1661488200000|2022-08-26 04:30:00|1756.9|1756.4|1756.81|1756.51|1756.98|1756.6|1756.62|1756.23|283
1661488500000|2022-08-26 04:35:00|1756.77|1756.47|1757.01|1756.51|1757.27|1756.85|1756.71|1756.31|274
1661488800000|2022-08-26 04:40:00|1756.89|1756.59|1756.56|1756.26|1757.01|1756.6|1756.49|1756.11|341
1661489100000|2022-08-26 04:45:00|1756.63|1756.13|1756.55|1756.05|1756.78|1756.43|1756.35|1755.96|286
1661489400000|2022-08-26 04:50:00|1756.52|1756.02|1756.34|1756.04|1756.64|1756.23|1756.3|1755.89|278
1661489700000|2022-08-26 04:55:00|1756.32|1756.02|1756.07|1755.57|1756.46|1756.05|1755.89|1755.5|271
1661490000000|2022-08-26 05:00:00|1756.01|1755.71|1756.26|1755.96|1756.53|1756.11|1755.59|1755.22|343
1661490300000|2022-08-26 05:05:00|1756.21|1755.91|1755.94|1755.44|1756.22|1755.92|1755.74|1755.34|348
1661490600000|2022-08-26 05:10:00|1755.95|1755.45|1755.71|1755.21|1756.07|1755.67|1755.48|1755.07|456
1661490900000|2022-08-26 05:15:00|1755.69|1755.19|1755.81|1755.51|1756.06|1755.65|1755.57|1755.09|288
1661491200000|2022-08-26 05:20:00|1755.8|1755.5|1755.67|1755.17|1755.96|1755.61|1755.48|1755.11|245
1661491500000|2022-08-26 05:25:00|1755.71|1755.21|1755.51|1755.21|1755.82|1755.4|1755.46|1755.07|239
1661491800000|2022-08-26 05:30:00|1755.5|1755.2|1755.14|1754.84|1755.58|1755.24|1754.48|1754.18|690
1661492100000|2022-08-26 05:35:00|1755.13|1754.83|1754.54|1754.24|1755.4|1755.03|1754.38|1753.99|495
1661492400000|2022-08-26 05:40:00|1754.52|1754.22|1755.8|1755.3|1756.65|1756.32|1754.52|1754.12|885
1661492700000|2022-08-26 05:45:00|1755.68|1755.38|1755.44|1754.94|1755.83|1755.42|1755.08|1754.63|602
1661493000000|2022-08-26 05:50:00|1755.43|1754.93|1755.57|1755.27|1755.93|1755.54|1755.13|1754.73|476
1661493300000|2022-08-26 05:55:00|1755.66|1755.16|1756.43|1755.93|1756.52|1756.12|1755.33|1754.98|622
1661493600000|2022-08-26 06:00:00|1756.46|1755.96|1757|1756.7|1757.34|1756.87|1756.05|1755.69|702
1661493900000|2022-08-26 06:05:00|1757.02|1756.72|1757.68|1757.38|1757.79|1757.43|1756.71|1756.32|747
1661494200000|2022-08-26 06:10:00|1757.69|1757.39|1757.14|1756.64|1757.92|1757.53|1756.76|1756.42|677
1661494500000|2022-08-26 06:15:00|1757.15|1756.65|1757.74|1757.44|1758.14|1757.7|1757|1756.64|643
1661494800000|2022-08-26 06:20:00|1757.75|1757.45|1758.26|1757.96|1758.45|1758.15|1757.62|1757.19|662
1661495100000|2022-08-26 06:25:00|1758.22|1757.92|1758.5|1758|1758.63|1758.31|1757.62|1757.25|781
1661495400000|2022-08-26 06:30:00|1758.49|1757.99|1758.73|1758.23|1759.09|1758.7|1758.06|1757.68|815
1661495700000|2022-08-26 06:35:00|1758.67|1758.37|1758.11|1757.81|1758.8|1758.47|1757.96|1757.62|853
1661496000000|2022-08-26 06:40:00|1758.09|1757.79|1757.9|1757.6|1758.32|1757.93|1757.74|1757.38|791
1661496300000|2022-08-26 06:45:00|1757.89|1757.59|1757.9|1757.6|1758.33|1757.95|1757.7|1757.37|659
1661496600000|2022-08-26 06:50:00|1757.88|1757.58|1756.09|1755.79|1757.95|1757.58|1755.57|1755.23|1018
1661496900000|2022-08-26 06:55:00|1756.1|1755.8|1756|1755.7|1756.21|1755.81|1755.53|1755.15|818
1661497200000|2022-08-26 07:00:00|1755.98|1755.68|1755.55|1755.25|1756.36|1756.06|1754.86|1754.47|1050
1661497500000|2022-08-26 07:05:00|1755.56|1755.26|1755.02|1754.72|1755.82|1755.52|1754.54|1754.15|1047
1661497800000|2022-08-26 07:10:00|1755.03|1754.73|1754.87|1754.57|1755.39|1754.96|1754.41|1754.07|862
1661498100000|2022-08-26 07:15:00|1754.97|1754.47|1753.95|1753.65|1754.97|1754.55|1753.61|1753.24|943
1661498400000|2022-08-26 07:20:00|1753.89|1753.59|1753.69|1753.39|1754.45|1754.06|1753.33|1752.95|894
1661498700000|2022-08-26 07:25:00|1753.72|1753.42|1754.78|1754.28|1755.11|1754.78|1753.6|1753.29|1003
1661499000000|2022-08-26 07:30:00|1754.82|1754.32|1754.08|1753.78|1755.11|1754.8|1753.54|1753.2|865
1661499300000|2022-08-26 07:35:00|1754.07|1753.77|1754.23|1753.93|1754.42|1754.12|1753.27|1752.93|800
1661499600000|2022-08-26 07:40:00|1754.15|1753.85|1753.01|1752.71|1754.88|1754.52|1752.64|1752.32|1002
1661499900000|2022-08-26 07:45:00|1752.99|1752.69|1752.77|1752.47|1753.11|1752.81|1751.99|1751.66|831
1661500200000|2022-08-26 07:50:00|1752.87|1752.37|1753.59|1753.29|1753.82|1753.52|1752.43|1752.05|801
1661500500000|2022-08-26 07:55:00|1753.55|1753.25|1753.36|1753.06|1754.08|1753.78|1753.24|1752.87|846
1661500800000|2022-08-26 08:00:00|1753.38|1753.08|1752.5|1752.2|1753.41|1753.11|1752.34|1752|915
1661501100000|2022-08-26 08:05:00|1752.51|1752.21|1751.71|1751.41|1752.84|1752.49|1751.17|1750.84|762
1661501400000|2022-08-26 08:10:00|1751.72|1751.42|1752.48|1751.98|1752.62|1752.27|1751.54|1751.24|787
1661501700000|2022-08-26 08:15:00|1752.38|1752.08|1751.84|1751.54|1752.89|1752.59|1751.74|1751.38|888
1661502000000|2022-08-26 08:20:00|1751.83|1751.53|1752.01|1751.71|1752.65|1752.27|1751.77|1751.39|805
1661502300000|2022-08-26 08:25:00|1752|1751.7|1751.37|1751.07|1752.09|1751.76|1750.44|1750.14|1040
1661502600000|2022-08-26 08:30:00|1751.38|1751.08|1751.97|1751.67|1752.15|1751.76|1750.64|1750.26|973
1661502900000|2022-08-26 08:35:00|1752.02|1751.72|1751.94|1751.64|1753.25|1752.84|1751.23|1750.86|1068
1661503200000|2022-08-26 08:40:00|1751.93|1751.63|1752.44|1752.14|1752.86|1752.52|1751.7|1751.4|775
1661503500000|2022-08-26 08:45:00|1752.55|1752.25|1752.54|1752.24|1753.09|1752.79|1752.26|1751.89|792
1661503800000|2022-08-26 08:50:00|1752.59|1752.29|1752.55|1752.05|1752.97|1752.58|1752.32|1751.91|747
1661504100000|2022-08-26 08:55:00|1752.45|1752.15|1752.35|1752.05|1752.76|1752.33|1751.69|1751.3|772
1661504400000|2022-08-26 09:00:00|1752.36|1752.06|1751.03|1750.73|1752.55|1752.2|1751.03|1750.64|769
1661504700000|2022-08-26 09:05:00|1750.93|1750.63|1751.64|1751.34|1752.17|1751.79|1750.81|1750.41|829
1661505000000|2022-08-26 09:10:00|1751.68|1751.38|1751.25|1750.95|1751.83|1751.42|1751|1750.63|731
1661505300000|2022-08-26 09:15:00|1751.27|1750.97|1751|1750.7|1751.52|1751.16|1750.95|1750.59|581
1661505600000|2022-08-26 09:20:00|1751.01|1750.71|1752.56|1752.26|1752.73|1752.28|1750.97|1750.57|789
1661505900000|2022-08-26 09:25:00|1752.55|1752.25|1752.4|1751.9|1752.73|1752.43|1752.12|1751.75|859
1661506200000|2022-08-26 09:30:00|1752.27|1751.97|1751.61|1751.31|1752.65|1752.27|1751.34|1750.98|616
1661506500000|2022-08-26 09:35:00|1751.58|1751.28|1750.5|1750.2|1751.95|1751.58|1750.47|1750.09|638
1661506800000|2022-08-26 09:40:00|1750.52|1750.22|1751.23|1750.93|1751.34|1751.03|1750.33|1750.03|796
1661507100000|2022-08-26 09:45:00|1751.22|1750.92|1751.06|1750.76|1751.66|1751.24|1750.84|1750.45|772
1661507400000|2022-08-26 09:50:00|1751.09|1750.79|1750.14|1749.84|1751.09|1750.79|1749.73|1749.43|676
1661507700000|2022-08-26 09:55:00|1750.13|1749.83|1750.09|1749.79|1750.61|1750.22|1749.5|1749.1|702
1661508000000|2022-08-26 10:00:00|1750.19|1749.69|1748.72|1748.42|1750.34|1749.99|1748.69|1748.32|740
1661508300000|2022-08-26 10:05:00|1748.82|1748.32|1748.3|1747.8|1748.82|1748.45|1747.89|1747.59|765
1661508600000|2022-08-26 10:10:00|1748.2|1747.9|1747.86|1747.56|1748.37|1748.07|1747.73|1747.43|671
1661508900000|2022-08-26 10:15:00|1747.85|1747.55|1747.65|1747.35|1748.38|1748.01|1747.61|1747.28|878
1661509200000|2022-08-26 10:20:00|1747.62|1747.32|1747.9|1747.6|1748.22|1747.9|1747.31|1746.91|810
1661509500000|2022-08-26 10:25:00|1747.91|1747.61|1747.81|1747.51|1748.07|1747.77|1747.38|1746.98|604
1661509800000|2022-08-26 10:30:00|1747.82|1747.52|1747.42|1747.12|1748.35|1748.01|1747.39|1747.03|600
1661510100000|2022-08-26 10:35:00|1747.43|1747.13|1747.03|1746.73|1747.76|1747.43|1746.95|1746.59|640
1661510400000|2022-08-26 10:40:00|1747.17|1746.67|1747.5|1747.2|1747.84|1747.54|1747.02|1746.62|642
1661510700000|2022-08-26 10:45:00|1747.48|1747.18|1747.55|1747.25|1747.86|1747.47|1747.25|1746.95|647
1661511000000|2022-08-26 10:50:00|1747.64|1747.14|1746.89|1746.59|1747.64|1747.26|1746.81|1746.46|500
1661511300000|2022-08-26 10:55:00|1746.87|1746.57|1747.12|1746.82|1747.25|1746.94|1746.6|1746.26|631
1661511600000|2022-08-26 11:00:00|1747.1|1746.8|1746.92|1746.62|1747.17|1746.87|1746.21|1745.88|764
1661511900000|2022-08-26 11:05:00|1746.91|1746.61|1747.17|1746.87|1747.27|1746.97|1746.65|1746.26|721
1661512200000|2022-08-26 11:10:00|1747.01|1746.71|1746.43|1746.13|1747.31|1746.92|1746.28|1745.98|574
1661512500000|2022-08-26 11:15:00|1746.44|1746.14|1747.35|1747.05|1747.4|1747.1|1745.81|1745.32|707
1661512800000|2022-08-26 11:20:00|1747.36|1747.06|1746.77|1746.47|1747.49|1747.19|1746.34|1745.97|633
1661513100000|2022-08-26 11:25:00|1746.75|1746.45|1745.75|1745.45|1746.85|1746.55|1745.73|1745.34|657
1661513400000|2022-08-26 11:30:00|1745.78|1745.48|1744.25|1743.95|1745.79|1745.49|1744.11|1743.75|903
1661513700000|2022-08-26 11:35:00|1744.31|1744.01|1745.12|1744.82|1745.51|1745.13|1744.17|1743.8|759
1661514000000|2022-08-26 11:40:00|1745.1|1744.8|1744.77|1744.47|1745.27|1744.89|1744.73|1744.36|684
1661514300000|2022-08-26 11:45:00|1744.78|1744.48|1744.43|1743.93|1744.81|1744.51|1743.95|1743.58|736
1661514600000|2022-08-26 11:50:00|1744.45|1743.95|1745.24|1744.94|1745.51|1745.16|1744.43|1743.95|899
1661514900000|2022-08-26 11:55:00|1745.23|1744.93|1745.22|1744.92|1745.51|1745.12|1744.75|1744.4|786
1661515200000|2022-08-26 12:00:00|1745.21|1744.91|1744.1|1743.8|1745.39|1745.09|1744.06|1743.66|914
1661515500000|2022-08-26 12:05:00|1744.09|1743.79|1744.97|1744.67|1745.08|1744.78|1744|1743.59|754
1661515800000|2022-08-26 12:10:00|1744.96|1744.66|1746.8|1746.5|1746.92|1746.54|1744.91|1744.61|940
1661516100000|2022-08-26 12:15:00|1746.81|1746.51|1747.12|1746.82|1747.86|1747.56|1746.46|1746.1|1002
1661516400000|2022-08-26 12:20:00|1747.1|1746.8|1746.98|1746.68|1747.1|1746.8|1745.62|1745.32|1053
1661516700000|2022-08-26 12:25:00|1746.99|1746.69|1747.05|1746.55|1747.23|1746.79|1746.08|1745.78|855
1661517000000|2022-08-26 12:30:00|1747.07|1746.57|1749.17|1748.87|1752.28|1751.78|1746.57|1746.07|1879
1661517300000|2022-08-26 12:35:00|1749.19|1748.89|1750.11|1749.81|1750.3|1750|1747.41|1747.08|1511
1661517600000|2022-08-26 12:40:00|1750.1|1749.8|1746.84|1746.54|1750.66|1750.16|1746.03|1745.72|1419
1661517900000|2022-08-26 12:45:00|1746.86|1746.56|1747|1746.7|1747.51|1747.11|1744.77|1744.47|1318
1661518200000|2022-08-26 12:50:00|1746.98|1746.68|1745.62|1745.32|1747.2|1746.9|1745.17|1744.84|1218
1661518500000|2022-08-26 12:55:00|1745.6|1745.3|1746.2|1745.7|1746.49|1746.02|1745.24|1744.93|1304
1661518800000|2022-08-26 13:00:00|1746.17|1745.67|1747.92|1747.42|1749.26|1748.88|1746.17|1745.67|1531
1661519100000|2022-08-26 13:05:00|1747.95|1747.45|1748.88|1748.38|1749.41|1749.03|1747.69|1747.32|1267
1661519400000|2022-08-26 13:10:00|1748.84|1748.34|1751.12|1750.82|1751.85|1751.55|1748.82|1748.34|1503
1661519700000|2022-08-26 13:15:00|1751.11|1750.81|1753.06|1752.76|1753.34|1752.93|1750.48|1750.16|1455
1661520000000|2022-08-26 13:20:00|1753.08|1752.78|1753.02|1752.72|1754.06|1753.72|1752.63|1752.31|1393
1661520300000|2022-08-26 13:25:00|1753.07|1752.77|1751.26|1750.96|1753.5|1753.2|1750.52|1750.16|1642
1661520600000|2022-08-26 13:30:00|1751.19|1750.89|1753.1|1752.8|1753.47|1753.17|1750.59|1750.25|1731
1661520900000|2022-08-26 13:35:00|1753.13|1752.83|1752.53|1752.23|1754.08|1753.74|1752.19|1751.89|1555
1661521200000|2022-08-26 13:40:00|1752.62|1752.12|1751.68|1751.38|1753.47|1753.09|1751.01|1750.63|1619
1661521500000|2022-08-26 13:45:00|1751.69|1751.39|1751.27|1750.97|1753.06|1752.67|1751.05|1750.68|1478
1661521800000|2022-08-26 13:50:00|1751.26|1750.96|1752.59|1752.09|1752.6|1752.18|1750.97|1750.61|1455
1661522100000|2022-08-26 13:55:00|1752.53|1752.23|1751.52|1751.02|1752.93|1752.61|1751.27|1750.77|1258
1661522400000|2022-08-26 14:00:00|1751.42|1750.92|1745.37|1744.87|1751.63|1751.13|1741.74|1741.41|2062
1661522700000|2022-08-26 14:05:00|1745.39|1744.89|1753.74|1753.24|1753.74|1753.24|1743.61|1743.31|1936
1661523000000|2022-08-26 14:10:00|1753.86|1753.36|1753.12|1752.62|1756.4|1756.1|1752.46|1752.09|2108
1661523300000|2022-08-26 14:15:00|1753.16|1752.66|1752.59|1752.29|1755.31|1754.91|1750.58|1750.28|2000
1661523600000|2022-08-26 14:20:00|1752.57|1752.27|1749.66|1749.36|1752.88|1752.57|1747.9|1747.52|1941
1661523900000|2022-08-26 14:25:00|1749.64|1749.34|1746.32|1746.02|1750|1749.54|1744.98|1744.68|1904
1661524200000|2022-08-26 14:30:00|1746.4|1746.1|1746.64|1746.34|1747.35|1746.85|1745.04|1744.54|1869
1661524500000|2022-08-26 14:35:00|1746.61|1746.31|1745.54|1745.24|1747.79|1747.41|1745.3|1744.91|1705
1661524800000|2022-08-26 14:40:00|1745.56|1745.26|1745.43|1745.13|1746.98|1746.59|1745.11|1744.67|1774
1661525100000|2022-08-26 14:45:00|1745.39|1745.09|1745.89|1745.39|1746.96|1746.46|1743.92|1743.5|1859
1661525400000|2022-08-26 14:50:00|1745.9|1745.4|1741|1740.7|1745.9|1745.48|1740.9|1740.58|1776
1661525700000|2022-08-26 14:55:00|1740.96|1740.66|1741.79|1741.49|1742.24|1741.83|1739.86|1739.46|1761
1661526000000|2022-08-26 15:00:00|1741.71|1741.41|1741.51|1741.01|1741.91|1741.57|1739.36|1739.04|1701
1661526300000|2022-08-26 15:05:00|1741.43|1741.13|1740.61|1740.31|1741.75|1741.25|1739.02|1738.72|1526
1661526600000|2022-08-26 15:10:00|1740.66|1740.36|1736.9|1736.6|1740.66|1740.36|1736.37|1736.01|1583
1661526900000|2022-08-26 15:15:00|1736.88|1736.58|1736.37|1736.07|1737.29|1736.93|1735.15|1734.85|1567
1661527200000|2022-08-26 15:20:00|1736.36|1736.06|1736.48|1736.18|1736.69|1736.29|1734.54|1734.17|1579
1661527500000|2022-08-26 15:25:00|1736.49|1736.19|1737.06|1736.76|1737.91|1737.59|1736.07|1735.69|1322
1661527800000|2022-08-26 15:30:00|1737.14|1736.84|1736.69|1736.39|1737.2|1736.84|1735.09|1734.74|1441
1661528100000|2022-08-26 15:35:00|1736.57|1736.27|1737.25|1736.95|1737.79|1737.41|1736.21|1735.83|1253
1661528400000|2022-08-26 15:40:00|1737.23|1736.93|1736.94|1736.64|1738.55|1738.17|1736.47|1736.1|1306
1661528700000|2022-08-26 15:45:00|1736.98|1736.68|1737.03|1736.53|1738.39|1737.98|1736.39|1736.04|1366
1661529000000|2022-08-26 15:50:00|1737.02|1736.52|1737.68|1737.38|1738.84|1738.53|1736.66|1736.27|1269
1661529300000|2022-08-26 15:55:00|1737.65|1737.35|1737.35|1737.05|1738.39|1738.01|1737.02|1736.63|1207
1661529600000|2022-08-26 16:00:00|1737.36|1737.06|1735.36|1734.86|1737.53|1737.12|1735.23|1734.82|1202
1661529900000|2022-08-26 16:05:00|1735.32|1734.82|1735|1734.5|1735.45|1735.07|1734.37|1733.98|1323
1661530200000|2022-08-26 16:10:00|1735.01|1734.51|1735.73|1735.43|1735.77|1735.47|1734.71|1734.36|1264
1661530500000|2022-08-26 16:15:00|1735.82|1735.32|1735.37|1734.87|1735.93|1735.56|1734.87|1734.46|1193
1661530800000|2022-08-26 16:20:00|1735.39|1734.89|1736|1735.7|1736.67|1736.27|1735.16|1734.76|1166
1661531100000|2022-08-26 16:25:00|1735.99|1735.69|1735.5|1735|1736.26|1735.91|1734.89|1734.49|1125
1661531400000|2022-08-26 16:30:00|1735.51|1735.01|1735.05|1734.75|1736.01|1735.63|1734.45|1734.11|1174
1661531700000|2022-08-26 16:35:00|1735.06|1734.76|1735.48|1735.18|1735.95|1735.61|1734.71|1734.31|1147
1661532000000|2022-08-26 16:40:00|1735.51|1735.21|1734.88|1734.38|1735.98|1735.59|1734.75|1734.36|958
1661532300000|2022-08-26 16:45:00|1734.89|1734.39|1736.88|1736.58|1737.18|1736.68|1734.39|1733.95|1063
1661532600000|2022-08-26 16:50:00|1736.86|1736.56|1736.37|1735.87|1737.07|1736.69|1735.8|1735.36|893
1661532900000|2022-08-26 16:55:00|1736.36|1735.86|1736.34|1735.84|1736.58|1736.18|1735.72|1735.34|895
1661533200000|2022-08-26 17:00:00|1736.35|1735.85|1736.17|1735.67|1736.44|1736.08|1735.33|1735.03|951
1661533500000|2022-08-26 17:05:00|1736.16|1735.66|1736.26|1735.76|1736.7|1736.27|1735.73|1735.34|771
1661533800000|2022-08-26 17:10:00|1736.3|1735.8|1736.27|1735.77|1736.58|1736.17|1735.72|1735.35|807
1661534100000|2022-08-26 17:15:00|1736.15|1735.85|1736.2|1735.9|1737.05|1736.67|1736.12|1735.76|1039
1661534400000|2022-08-26 17:20:00|1736.26|1735.96|1737.23|1736.93|1737.28|1736.94|1736.1|1735.74|922
1661534700000|2022-08-26 17:25:00|1737.25|1736.95|1737.79|1737.49|1738.17|1737.78|1736.9|1736.52|1135
1661535000000|2022-08-26 17:30:00|1737.8|1737.5|1738.52|1738.02|1738.53|1738.13|1737.52|1737.07|943
1661535300000|2022-08-26 17:35:00|1738.54|1738.04|1738.48|1738.18|1738.99|1738.69|1738.19|1737.79|873
1661535600000|2022-08-26 17:40:00|1738.49|1738.19|1738.6|1738.3|1738.8|1738.41|1738.1|1737.68|734
1661535900000|2022-08-26 17:45:00|1738.65|1738.35|1738.91|1738.61|1739.22|1738.85|1738.07|1737.67|788
1661536200000|2022-08-26 17:50:00|1738.95|1738.65|1739.39|1738.89|1739.53|1739.14|1738.9|1738.57|714
1661536500000|2022-08-26 17:55:00|1739.34|1739.04|1739.4|1738.9|1739.55|1739.16|1739.1|1738.78|576
1661536800000|2022-08-26 18:00:00|1739.41|1738.91|1739.78|1739.28|1739.92|1739.54|1739.19|1738.82|667
1661537100000|2022-08-26 18:05:00|1739.75|1739.25|1738.8|1738.3|1739.83|1739.4|1738.47|1738.07|636
1661537400000|2022-08-26 18:10:00|1738.83|1738.33|1738.48|1737.98|1739.25|1738.77|1738.35|1737.86|718
1661537700000|2022-08-26 18:15:00|1738.5|1738|1737.14|1736.64|1738.58|1738.18|1736.97|1736.57|777
1661538000000|2022-08-26 18:20:00|1737.13|1736.63|1737.27|1736.97|1737.83|1737.42|1737.08|1736.63|838
1661538300000|2022-08-26 18:25:00|1737.32|1737.02|1738.4|1737.9|1738.48|1737.98|1737.27|1736.88|660
1661538600000|2022-08-26 18:30:00|1738.47|1737.97|1738.12|1737.82|1738.47|1738.03|1737.89|1737.47|680
1661538900000|2022-08-26 18:35:00|1738.13|1737.83|1738.41|1737.91|1738.44|1738.11|1737.91|1737.43|666
1661539200000|2022-08-26 18:40:00|1738.39|1737.89|1738.24|1737.74|1739.01|1738.55|1738.12|1737.69|691
1661539500000|2022-08-26 18:45:00|1738.23|1737.73|1738.06|1737.76|1738.54|1738.15|1737.83|1737.39|734
1661539800000|2022-08-26 18:50:00|1738.05|1737.75|1737.95|1737.45|1738.41|1738.06|1737.67|1737.32|646
1661540100000|2022-08-26 18:55:00|1737.94|1737.44|1737.85|1737.55|1738.48|1738.06|1737.76|1737.39|710
1661540400000|2022-08-26 19:00:00|1737.84|1737.54|1737.79|1737.29|1738.41|1738.04|1737.51|1737.15|763
1661540700000|2022-08-26 19:05:00|1737.78|1737.28|1737.28|1736.78|1737.81|1737.39|1736.41|1736|806
1661541000000|2022-08-26 19:10:00|1737.29|1736.79|1736.79|1736.49|1737.55|1737.18|1736.64|1736.24|708
1661541300000|2022-08-26 19:15:00|1736.8|1736.5|1736.51|1736.21|1737.1|1736.7|1736.45|1736.13|620
1661541600000|2022-08-26 19:20:00|1736.58|1736.08|1736.71|1736.41|1736.87|1736.5|1736.2|1735.8|678
1661541900000|2022-08-26 19:25:00|1736.72|1736.42|1737.31|1736.81|1737.32|1736.92|1736.65|1736.25|603
1661542200000|2022-08-26 19:30:00|1737.32|1736.82|1737.57|1737.27|1737.89|1737.51|1737.02|1736.62|625
1661542500000|2022-08-26 19:35:00|1737.59|1737.29|1737.95|1737.65|1738.01|1737.71|1737.17|1736.83|591
1661542800000|2022-08-26 19:40:00|1737.96|1737.66|1738.38|1737.88|1738.57|1738.18|1737.86|1737.47|579
1661543100000|2022-08-26 19:45:00|1738.4|1737.9|1737.93|1737.43|1738.4|1738|1737.44|1737.04|772
1661543400000|2022-08-26 19:50:00|1737.95|1737.45|1737.92|1737.62|1738.24|1737.85|1737.48|1737.12|766
1661543700000|2022-08-26 19:55:00|1737.93|1737.63|1737.06|1736.76|1738.31|1737.97|1736.82|1736.52|901
1661544000000|2022-08-26 20:00:00|1737.03|1736.73|1737.71|1737.21|1737.89|1737.49|1737.03|1736.73|569
1661544300000|2022-08-26 20:05:00|1737.72|1737.22|1737.8|1737.3|1738.13|1737.66|1737.65|1737.2|278
1661544600000|2022-08-26 20:10:00|1737.84|1737.34|1737.87|1737.37|1738.25|1737.75|1737.68|1737.19|244
1661544900000|2022-08-26 20:15:00|1737.88|1737.38|1736.96|1736.66|1737.89|1737.39|1736.86|1736.39|423
1661545200000|2022-08-26 20:20:00|1737.04|1736.54|1737.96|1737.46|1738|1737.59|1736.86|1736.54|318
1661545500000|2022-08-26 20:25:00|1737.9|1737.4|1738.31|1737.81|1738.37|1737.93|1737.81|1737.31|244
1661545800000|2022-08-26 20:30:00|1738.32|1737.82|1738.16|1737.86|1738.38|1737.96|1738.11|1737.65|254
1661546100000|2022-08-26 20:35:00|1738.21|1737.91|1738.73|1738.23|1738.98|1738.59|1738.2|1737.75|269
1661546400000|2022-08-26 20:40:00|1738.74|1738.24|1738.8|1738.3|1739.05|1738.55|1738.45|1737.97|176
1661546700000|2022-08-26 20:45:00|1738.79|1738.29|1738.98|1738.48|1739.16|1738.66|1738.74|1738.24|285
1661547000000|2022-08-26 20:50:00|1739.14|1738.64|1738.6|1738.1|1739.39|1738.89|1738.4|1737.9|257
1661547300000|2022-08-26 20:55:00|1738.59|1738.09|1738.21|1737.71|1740.53|1738.55|1738.05|1736.54|206
1661724000000|2022-08-28 22:00:00|1736.37|1735.87|1737.12|1734.32|1738.59|1737.48|1734.79|1733.53|705
1661724300000|2022-08-28 22:05:00|1735.69|1735.19|1738.2|1737.7|1739.82|1738.43|1735.04|1733.7|761
1661724600000|2022-08-28 22:10:00|1738.14|1737.64|1738.45|1737.95|1740.28|1738.76|1737.5|1736.55|633
1661724900000|2022-08-28 22:15:00|1738.43|1737.93|1737.65|1737.15|1739.36|1738.13|1737.07|1735.45|501
1661725200000|2022-08-28 22:20:00|1737.64|1737.14|1737.73|1737.23|1738.15|1737.65|1737.42|1736.92|408
1661725500000|2022-08-28 22:25:00|1737.72|1737.22|1737.63|1737.13|1738.28|1737.78|1737.41|1736.91|347
1661725800000|2022-08-28 22:30:00|1737.64|1737.14|1736.66|1736.16|1737.92|1737.42|1736.56|1736.16|344
1661726100000|2022-08-28 22:35:00|1736.68|1736.18|1736.57|1736.07|1737.06|1736.6|1736.28|1735.78|341
1661726400000|2022-08-28 22:40:00|1736.55|1736.05|1736.29|1735.79|1736.57|1736.07|1735.62|1735.12|349
1661726700000|2022-08-28 22:45:00|1736.28|1735.78|1735.88|1735.38|1736.28|1735.78|1734.92|1734.42|358
1661727000000|2022-08-28 22:50:00|1735.89|1735.39|1735.73|1735.23|1736.21|1735.71|1735.66|1735.16|349
1661727300000|2022-08-28 22:55:00|1735.72|1735.22|1736.16|1735.66|1736.2|1735.7|1735.7|1735.2|199
1661727600000|2022-08-28 23:00:00|1736.18|1735.68|1736.49|1735.99|1737.25|1736.75|1735.93|1735.43|490
1661727900000|2022-08-28 23:05:00|1736.52|1736.02|1736.23|1735.73|1736.67|1736.17|1736.04|1735.54|304
1661728200000|2022-08-28 23:10:00|1736.31|1735.81|1735.85|1735.35|1736.4|1735.9|1735.4|1734.94|350
1661728500000|2022-08-28 23:15:00|1735.86|1735.36|1735.63|1735.13|1736.67|1736.17|1735.51|1735.05|406
1661728800000|2022-08-28 23:20:00|1735.62|1735.12|1735.07|1734.77|1736.27|1735.36|1733.44|1732.94|701
1661729100000|2022-08-28 23:25:00|1735.1|1734.8|1735.8|1735.3|1736.14|1735.64|1734.93|1734.54|545
1661729400000|2022-08-28 23:30:00|1735.79|1735.29|1735.41|1735.11|1735.79|1735.29|1734.59|1734.15|676
1661729700000|2022-08-28 23:35:00|1735.49|1735.19|1734.59|1734.09|1735.63|1735.33|1734.42|1733.92|610
1661730000000|2022-08-28 23:40:00|1734.58|1734.08|1735.63|1735.13|1735.64|1735.14|1734.45|1733.95|579
1661730300000|2022-08-28 23:45:00|1735.62|1735.12|1735.3|1734.8|1735.62|1735.12|1734.89|1734.47|496
1661730600000|2022-08-28 23:50:00|1735.29|1734.79|1734.87|1734.57|1735.5|1735.14|1734.84|1734.41|553
1661730900000|2022-08-28 23:55:00|1734.88|1734.58|1735.11|1734.61|1735.41|1735.08|1734.7|1734.3|540
1661731200000|2022-08-29 00:00:00|1735.14|1734.64|1734.85|1734.55|1735.77|1735.45|1734.36|1734.06|846
1661731500000|2022-08-29 00:05:00|1734.95|1734.45|1734.94|1734.44|1735.23|1734.88|1734.52|1734.2|889
1661731800000|2022-08-29 00:10:00|1734.91|1734.41|1735.2|1734.9|1735.81|1735.38|1734.61|1734.25|676
1661732100000|2022-08-29 00:15:00|1735.19|1734.89|1735.43|1735.13|1735.79|1735.43|1734.9|1734.51|791
1661732400000|2022-08-29 00:20:00|1735.45|1735.15|1735.56|1735.06|1736.47|1736.1|1735.35|1735.02|622
1661732700000|2022-08-29 00:25:00|1735.57|1735.07|1735.59|1735.29|1735.76|1735.42|1734.16|1733.78|786
1661733000000|2022-08-29 00:30:00|1735.58|1735.28|1735.22|1734.72|1736.28|1735.94|1734.93|1734.55|654
1661733300000|2022-08-29 00:35:00|1735.15|1734.65|1735.22|1734.72|1735.53|1735.16|1734.66|1734.26|583
1661733600000|2022-08-29 00:40:00|1735.24|1734.74|1734.41|1734.11|1735.24|1734.74|1734.11|1733.73|698
1661733900000|2022-08-29 00:45:00|1734.4|1734.1|1734.43|1733.93|1734.73|1734.43|1733.7|1733.25|676
1661734200000|2022-08-29 00:50:00|1734.41|1733.91|1734.15|1733.85|1734.59|1734.23|1733.92|1733.56|641
1661734500000|2022-08-29 00:55:00|1734.14|1733.84|1734.75|1734.45|1734.94|1734.51|1733.87|1733.51|560
1661734800000|2022-08-29 01:00:00|1734.76|1734.46|1733.2|1732.9|1734.84|1734.5|1733.11|1732.72|1106
1661735100000|2022-08-29 01:05:00|1733.18|1732.88|1731.77|1731.47|1733.68|1733.27|1731.66|1731.26|1021
1661735400000|2022-08-29 01:10:00|1731.81|1731.51|1730.64|1730.34|1732.2|1731.82|1730.63|1730.33|943
1661735700000|2022-08-29 01:15:00|1730.56|1730.26|1730.15|1729.65|1731.08|1730.74|1729.84|1729.53|1107
1661736000000|2022-08-29 01:20:00|1730.09|1729.79|1727.44|1727.14|1730.73|1730.35|1726.29|1725.98|976
1661736300000|2022-08-29 01:25:00|1727.43|1727.13|1727.45|1727.15|1728.68|1728.22|1726.74|1726.34|1159
1661736600000|2022-08-29 01:30:00|1727.46|1727.16|1727.2|1726.7|1728.24|1727.74|1726.82|1726.32|1024
1661736900000|2022-08-29 01:35:00|1727.34|1726.84|1726.79|1726.49|1727.7|1727.2|1725.63|1725.31|1131
1661737200000|2022-08-29 01:40:00|1726.78|1726.48|1727.34|1727.04|1727.47|1727.08|1726.1|1725.7|1017
1661737500000|2022-08-29 01:45:00|1727.23|1726.93|1727.22|1726.92|1727.39|1727.09|1726.38|1726.02|821
1661737800000|2022-08-29 01:50:00|1727.21|1726.91|1724.59|1724.09|1727.38|1726.99|1724.37|1724|1014
1661738100000|2022-08-29 01:55:00|1724.47|1724.17|1724.05|1723.75|1725.01|1724.66|1723.93|1723.58|813
1661738400000|2022-08-29 02:00:00|1724.02|1723.72|1723.93|1723.63|1724.27|1723.91|1723.61|1723.2|790
1661738700000|2022-08-29 02:05:00|1723.92|1723.62|1725.11|1724.61|1725.62|1725.25|1723.72|1723.33|895
1661739000000|2022-08-29 02:10:00|1725.06|1724.56|1725.2|1724.9|1725.36|1724.97|1724.36|1724.04|688
1661739300000|2022-08-29 02:15:00|1725.15|1724.85|1726.34|1725.84|1726.46|1726.09|1724.99|1724.62|544
1661739600000|2022-08-29 02:20:00|1726.33|1725.83|1726.18|1725.88|1726.41|1726.01|1725.9|1725.5|476
1661739900000|2022-08-29 02:25:00|1726.28|1725.78|1727.07|1726.57|1727.33|1726.83|1726.07|1725.68|505
1661740200000|2022-08-29 02:30:00|1727.06|1726.56|1728.09|1727.59|1728.09|1727.7|1726.79|1726.29|689
1661740500000|2022-08-29 02:35:00|1728.1|1727.6|1727.62|1727.32|1728.36|1727.89|1727.6|1727.2|652
1661740800000|2022-08-29 02:40:00|1727.61|1727.31|1727.66|1727.16|1727.87|1727.42|1726.87|1726.45|709
1661741100000|2022-08-29 02:45:00|1727.56|1727.26|1726.85|1726.35|1727.75|1727.36|1726.68|1726.3|508
1661741400000|2022-08-29 02:50:00|1726.84|1726.34|1727.19|1726.69|1727.27|1726.83|1726.71|1726.32|550
1661741700000|2022-08-29 02:55:00|1727.18|1726.68|1726.76|1726.46|1727.43|1727.04|1726.76|1726.37|524
1661742000000|2022-08-29 03:00:00|1726.78|1726.48|1726.67|1726.17|1727.11|1726.65|1726.16|1725.78|610
1661742300000|2022-08-29 03:05:00|1726.69|1726.19|1726.91|1726.41|1726.95|1726.56|1726.31|1725.87|463
1661742600000|2022-08-29 03:10:00|1726.87|1726.37|1726.73|1726.23|1727.37|1726.9|1726.54|1726.12|530
1661742900000|2022-08-29 03:15:00|1726.78|1726.28|1726.83|1726.33|1727.18|1726.71|1726.61|1726.19|433
1661743200000|2022-08-29 03:20:00|1726.84|1726.34|1727|1726.5|1727.41|1727|1726.81|1726.32|411
1661743500000|2022-08-29 03:25:00|1726.98|1726.48|1726.9|1726.4|1727.18|1726.78|1726.67|1726.27|574
1661743800000|2022-08-29 03:30:00|1726.91|1726.41|1726.64|1726.34|1727.21|1726.84|1726.59|1726.16|443
1661744100000|2022-08-29 03:35:00|1726.66|1726.36|1726.57|1726.07|1727.17|1726.75|1726.48|1726.01|400
1661744400000|2022-08-29 03:40:00|1726.58|1726.08|1726.67|1726.37|1726.87|1726.51|1726.1|1725.73|380
1661744700000|2022-08-29 03:45:00|1726.66|1726.36|1725.87|1725.37|1727.16|1726.78|1725.75|1725.33|395
1661745000000|2022-08-29 03:50:00|1725.84|1725.34|1724.74|1724.24|1725.86|1725.52|1724.39|1724.01|579
1661745300000|2022-08-29 03:55:00|1724.71|1724.21|1724.72|1724.42|1725.23|1724.86|1724.65|1724.21|376
1661745600000|2022-08-29 04:00:00|1724.71|1724.41|1725.31|1724.81|1725.47|1725.04|1724.66|1724.22|472
1661745900000|2022-08-29 04:05:00|1725.23|1724.93|1724.86|1724.56|1725.4|1724.96|1724.78|1724.33|448
1661746200000|2022-08-29 04:10:00|1724.87|1724.57|1724.33|1724.03|1725.02|1724.59|1724.32|1723.94|381
1661746500000|2022-08-29 04:15:00|1724.36|1724.06|1723.83|1723.33|1724.75|1724.33|1723.65|1723.26|449
1661746800000|2022-08-29 04:20:00|1723.85|1723.35|1724.1|1723.6|1724.36|1723.86|1723.71|1723.31|472
1661747100000|2022-08-29 04:25:00|1724.01|1723.71|1723.68|1723.38|1724.07|1723.72|1723.68|1723.24|461
1661747400000|2022-08-29 04:30:00|1723.78|1723.28|1723.29|1722.99|1723.88|1723.49|1723.21|1722.74|517
1661747700000|2022-08-29 04:35:00|1723.31|1723.01|1722.72|1722.42|1723.48|1723.08|1722.56|1722.13|712
1661748000000|2022-08-29 04:40:00|1722.75|1722.45|1722.22|1721.92|1722.81|1722.45|1722.16|1721.8|534
1661748300000|2022-08-29 04:45:00|1722.21|1721.91|1722.29|1721.99|1722.43|1722.06|1721.51|1721.01|579
1661748600000|2022-08-29 04:50:00|1722.32|1722.02|1722.44|1722.14|1722.76|1722.43|1721.63|1721.27|594
1661748900000|2022-08-29 04:55:00|1722.4|1722.1|1723.21|1722.71|1723.21|1722.83|1722.36|1721.96|568
1661749200000|2022-08-29 05:00:00|1723.18|1722.68|1723.76|1723.26|1724.07|1723.65|1722.87|1722.42|765
1661749500000|2022-08-29 05:05:00|1723.77|1723.27|1722.14|1721.84|1723.77|1723.34|1722.07|1721.57|587
1661749800000|2022-08-29 05:10:00|1722.12|1721.82|1722.68|1722.38|1723.01|1722.7|1722.02|1721.59|695
1661750100000|2022-08-29 05:15:00|1722.71|1722.41|1722.18|1721.88|1723.01|1722.61|1722.1|1721.76|600
1661750400000|2022-08-29 05:20:00|1722.19|1721.89|1723.27|1722.77|1723.31|1722.93|1722.15|1721.73|492
1661750700000|2022-08-29 05:25:00|1723.28|1722.78|1723.28|1722.78|1723.78|1723.42|1723.18|1722.77|537
1661751000000|2022-08-29 05:30:00|1723.3|1722.8|1723.75|1723.25|1724.15|1723.85|1723.15|1722.79|920
1661751300000|2022-08-29 05:35:00|1723.69|1723.19|1724.43|1723.93|1724.47|1724.03|1723.54|1723.14|719
1661751600000|2022-08-29 05:40:00|1724.42|1723.92|1724.1|1723.6|1724.54|1724.14|1723.8|1723.39|685
1661751900000|2022-08-29 05:45:00|1724.16|1723.66|1725.34|1724.84|1725.46|1724.96|1723.91|1723.41|723
1661752200000|2022-08-29 05:50:00|1725.32|1724.82|1723.94|1723.64|1725.78|1725.43|1723.8|1723.43|837
1661752500000|2022-08-29 05:55:00|1723.9|1723.6|1723.76|1723.46|1724.26|1723.86|1723.23|1722.84|885
1661752800000|2022-08-29 06:00:00|1723.9|1723.4|1723.02|1722.72|1723.99|1723.63|1722.91|1722.55|1057
1661753100000|2022-08-29 06:05:00|1723.03|1722.73|1723.02|1722.72|1723.54|1723.07|1722.91|1722.49|931
1661753400000|2022-08-29 06:10:00|1723.06|1722.76|1723.04|1722.74|1724.12|1723.73|1722.9|1722.6|934
1661753700000|2022-08-29 06:15:00|1723.07|1722.77|1723.33|1723.03|1723.49|1723.13|1722.55|1722.16|843
1661754000000|2022-08-29 06:20:00|1723.32|1723.02|1723.63|1723.13|1723.64|1723.2|1722.89|1722.5|878
1661754300000|2022-08-29 06:25:00|1723.55|1723.25|1723.41|1723.11|1723.84|1723.44|1723.02|1722.63|926
1661754600000|2022-08-29 06:30:00|1723.39|1723.09|1724.05|1723.55|1724.13|1723.75|1723.33|1722.91|866
1661754900000|2022-08-29 06:35:00|1724.01|1723.51|1724.84|1724.54|1725.07|1724.74|1723.88|1723.46|830
1661755200000|2022-08-29 06:40:00|1724.83|1724.53|1725.16|1724.86|1725.28|1724.94|1724.66|1724.36|742
1661755500000|2022-08-29 06:45:00|1725.24|1724.74|1724.64|1724.14|1726.12|1725.79|1724.48|1724.12|930
1661755800000|2022-08-29 06:50:00|1724.55|1724.25|1724.41|1724.11|1725.02|1724.64|1724.05|1723.7|809
1661756100000|2022-08-29 06:55:00|1724.42|1724.12|1724.42|1724.12|1724.99|1724.58|1724.18|1723.88|724
1661756400000|2022-08-29 07:00:00|1724.38|1724.08|1724.64|1724.34|1724.67|1724.34|1723.16|1722.84|1048
1661756700000|2022-08-29 07:05:00|1724.59|1724.29|1723.73|1723.43|1724.81|1724.51|1723.28|1722.98|832
1661757000000|2022-08-29 07:10:00|1723.75|1723.45|1722.98|1722.68|1724.51|1724.21|1722.93|1722.63|779
1661757300000|2022-08-29 07:15:00|1722.97|1722.67|1721.8|1721.5|1723.03|1722.73|1721.52|1721.22|945
1661757600000|2022-08-29 07:20:00|1721.81|1721.51|1723.4|1723.1|1723.73|1723.43|1721.67|1721.37|1014
1661757900000|2022-08-29 07:25:00|1723.43|1723.13|1722.14|1721.84|1723.5|1723.17|1722|1721.7|786
1661758200000|2022-08-29 07:30:00|1722.12|1721.82|1721.51|1721.21|1722.89|1722.59|1721.4|1721.08|907
1661758500000|2022-08-29 07:35:00|1721.47|1721.17|1721.92|1721.62|1721.93|1721.63|1721.25|1720.89|839
1661758800000|2022-08-29 07:40:00|1722.03|1721.73|1720.9|1720.6|1722.38|1722.02|1720.82|1720.52|884
1661759100000|2022-08-29 07:45:00|1720.91|1720.61|1721.21|1720.91|1721.85|1721.49|1720.75|1720.45|908
1661759400000|2022-08-29 07:50:00|1721.22|1720.92|1721.56|1721.26|1721.86|1721.47|1721.01|1720.71|770
1661759700000|2022-08-29 07:55:00|1721.51|1721.21|1721.82|1721.52|1722.12|1721.8|1721.47|1721.07|704
1661760000000|2022-08-29 08:00:00|1721.92|1721.42|1721.89|1721.59|1723.49|1723.15|1721.67|1721.31|795
1661760300000|2022-08-29 08:05:00|1721.9|1721.6|1721.4|1721.1|1722.62|1722.32|1721.06|1720.69|838
1661760600000|2022-08-29 08:10:00|1721.41|1721.11|1720.92|1720.62|1721.76|1721.4|1720.47|1720.07|802
1661760900000|2022-08-29 08:15:00|1721|1720.5|1722.29|1721.99|1722.4|1722.07|1720.62|1720.25|827
1661761200000|2022-08-29 08:20:00|1722.27|1721.97|1721.85|1721.55|1722.45|1722.13|1721.07|1720.77|789
1661761500000|2022-08-29 08:25:00|1721.76|1721.46|1722.33|1722.03|1722.88|1722.58|1721.75|1721.45|827
1661761800000|2022-08-29 08:30:00|1722.31|1722.01|1722.04|1721.74|1722.43|1722.09|1721.45|1721.09|795
1661762100000|2022-08-29 08:35:00|1722.05|1721.75|1721.78|1721.48|1722.44|1722.14|1721.78|1721.48|696
1661762400000|2022-08-29 08:40:00|1721.77|1721.47|1721.86|1721.56|1722.19|1721.89|1721.68|1721.38|647
1661762700000|2022-08-29 08:45:00|1721.87|1721.57|1722.68|1722.38|1722.76|1722.43|1721.85|1721.55|704
1661763000000|2022-08-29 08:50:00|1722.66|1722.36|1722.41|1722.11|1722.83|1722.53|1722.09|1721.71|611
1661763300000|2022-08-29 08:55:00|1722.38|1722.08|1722.41|1722.11|1722.57|1722.27|1722.14|1721.84|555
1661763600000|2022-08-29 09:00:00|1722.42|1722.12|1722.33|1722.03|1722.7|1722.37|1722.19|1721.89|586
1661763900000|2022-08-29 09:05:00|1722.32|1722.02|1722.46|1722.16|1722.79|1722.37|1722.25|1721.84|553
1661764200000|2022-08-29 09:10:00|1722.45|1722.15|1724.3|1724|1724.45|1724.09|1722.41|1722.05|753
1661764500000|2022-08-29 09:15:00|1724.28|1723.98|1723.42|1723.12|1724.66|1724.36|1723.24|1722.87|710
1661764800000|2022-08-29 09:20:00|1723.4|1723.1|1724.39|1724.09|1724.54|1724.1|1723.4|1723.1|645
1661765100000|2022-08-29 09:25:00|1724.4|1724.1|1722.89|1722.59|1724.4|1724.1|1722.83|1722.5|584
1661765400000|2022-08-29 09:30:00|1722.88|1722.58|1723.19|1722.69|1723.4|1723.03|1722.76|1722.41|540
1661765700000|2022-08-29 09:35:00|1723.12|1722.82|1722.64|1722.34|1723.32|1723.02|1722.57|1722.27|512
1661766000000|2022-08-29 09:40:00|1722.66|1722.36|1722.29|1721.99|1722.66|1722.36|1721.88|1721.58|593
1661766300000|2022-08-29 09:45:00|1722.26|1721.96|1721.96|1721.66|1722.4|1722.1|1721.77|1721.47|495
1661766600000|2022-08-29 09:50:00|1721.97|1721.67|1722.77|1722.47|1722.77|1722.47|1721.86|1721.56|421
1661766900000|2022-08-29 09:55:00|1722.76|1722.46|1723.5|1723.2|1723.91|1723.6|1722.7|1722.4|611
1661767200000|2022-08-29 10:00:00|1723.48|1723.18|1722.7|1722.4|1723.81|1723.41|1722.58|1722.18|768
1661767500000|2022-08-29 10:05:00|1722.71|1722.41|1722.62|1722.32|1723.17|1722.83|1722.49|1722.11|594
1661767800000|2022-08-29 10:10:00|1722.6|1722.3|1722.73|1722.43|1722.99|1722.59|1722.24|1721.87|651
1661768100000|2022-08-29 10:15:00|1722.81|1722.51|1723.9|1723.6|1724.15|1723.85|1722.62|1722.29|639
1661768400000|2022-08-29 10:20:00|1723.87|1723.57|1725.4|1725.1|1725.51|1725.18|1723.77|1723.42|804
1661768700000|2022-08-29 10:25:00|1725.41|1725.11|1726.68|1726.38|1726.97|1726.61|1725.37|1724.96|851
1661769000000|2022-08-29 10:30:00|1726.66|1726.36|1726.9|1726.6|1727.28|1726.97|1726.32|1725.95|891
1661769300000|2022-08-29 10:35:00|1726.88|1726.58|1725.9|1725.6|1727.2|1726.84|1725.17|1724.83|871
1661769600000|2022-08-29 10:40:00|1725.83|1725.53|1727.41|1727.11|1727.43|1727.13|1725.83|1725.53|754
1661769900000|2022-08-29 10:45:00|1727.39|1727.09|1729|1728.7|1729.61|1729.11|1727.1|1726.8|835
1661770200000|2022-08-29 10:50:00|1728.99|1728.69|1729.26|1728.96|1730.09|1729.67|1728.45|1728.1|915
1661770500000|2022-08-29 10:55:00|1729.36|1728.86|1728.99|1728.69|1729.71|1729.41|1728.94|1728.54|737
1661770800000|2022-08-29 11:00:00|1729.01|1728.71|1728.91|1728.61|1729.69|1729.31|1728.87|1728.52|771
1661771100000|2022-08-29 11:05:00|1728.89|1728.59|1728.18|1727.88|1729.02|1728.63|1727.61|1727.29|851
1661771400000|2022-08-29 11:10:00|1728.09|1727.79|1728.32|1728.02|1729.08|1728.78|1728.09|1727.72|652
1661771700000|2022-08-29 11:15:00|1728.38|1728.08|1729.39|1729.09|1729.72|1729.42|1728.38|1728.08|635
1661772000000|2022-08-29 11:20:00|1729.38|1729.08|1727.8|1727.5|1729.67|1729.3|1727.77|1727.47|681
1661772300000|2022-08-29 11:25:00|1727.83|1727.53|1727.64|1727.14|1728.2|1727.83|1727.5|1727.14|648
1661772600000|2022-08-29 11:30:00|1727.63|1727.13|1727.52|1727.22|1728.41|1728.07|1727.41|1727.03|785
1661772900000|2022-08-29 11:35:00|1727.54|1727.24|1727.59|1727.29|1728.32|1727.92|1726.95|1726.55|807
1661773200000|2022-08-29 11:40:00|1727.6|1727.3|1726.52|1726.22|1727.93|1727.61|1726.48|1726.12|837
1661773500000|2022-08-29 11:45:00|1726.54|1726.24|1725.79|1725.49|1726.89|1726.59|1725.73|1725.35|769
1661773800000|2022-08-29 11:50:00|1725.78|1725.48|1726.52|1726.22|1726.8|1726.5|1725.75|1725.37|950
1661774100000|2022-08-29 11:55:00|1726.65|1726.35|1727.91|1727.61|1728.12|1727.76|1726.53|1726.13|975
1661774400000|2022-08-29 12:00:00|1727.92|1727.62|1728.15|1727.65|1728.42|1728.07|1727.15|1726.85|1015
1661774700000|2022-08-29 12:05:00|1728.05|1727.75|1726.43|1726.13|1728.16|1727.86|1726.01|1725.71|861
1661775000000|2022-08-29 12:10:00|1726.44|1726.14|1727.31|1727.01|1727.75|1727.36|1725.88|1725.58|908
1661775300000|2022-08-29 12:15:00|1727.3|1727|1727.45|1727.15|1728.6|1728.3|1726.97|1726.66|939
1661775600000|2022-08-29 12:20:00|1727.34|1727.04|1731.56|1731.06|1731.77|1731.38|1727.32|1726.87|1352
1661775900000|2022-08-29 12:25:00|1731.42|1731.12|1731.12|1730.82|1732.23|1731.93|1730.3|1729.98|1493
1661776200000|2022-08-29 12:30:00|1731.15|1730.85|1732.18|1731.68|1733.85|1733.51|1730.96|1730.57|1541
1661776500000|2022-08-29 12:35:00|1732.08|1731.78|1731.72|1731.42|1732.85|1732.4|1731.4|1731.09|1256
1661776800000|2022-08-29 12:40:00|1731.73|1731.43|1732.74|1732.44|1733.37|1733.01|1731.28|1730.98|1303
1661777100000|2022-08-29 12:45:00|1732.79|1732.49|1735.21|1734.71|1735.46|1735.13|1732.66|1732.35|1279
1661777400000|2022-08-29 12:50:00|1735.2|1734.7|1735.81|1735.51|1736.89|1736.54|1735.03|1734.63|1365
1661777700000|2022-08-29 12:55:00|1735.83|1735.53|1736.49|1736.19|1737.17|1736.76|1735.69|1735.36|1237
1661778000000|2022-08-29 13:00:00|1736.52|1736.22|1735.99|1735.69|1736.96|1736.66|1735.46|1735.12|1400
1661778300000|2022-08-29 13:05:00|1735.98|1735.68|1739.51|1739.21|1740.08|1739.69|1735.98|1735.65|1424
1661778600000|2022-08-29 13:10:00|1739.47|1739.17|1738.06|1737.76|1740.34|1740.04|1737.86|1737.45|1496
1661778900000|2022-08-29 13:15:00|1738.12|1737.82|1738.62|1738.32|1739.47|1739.09|1737.79|1737.45|1356
1661779200000|2022-08-29 13:20:00|1738.67|1738.37|1738.75|1738.45|1740.07|1739.77|1738.28|1737.97|1216
1661779500000|2022-08-29 13:25:00|1738.78|1738.48|1738.08|1737.78|1739.21|1738.91|1737.68|1737.38|1162
1661779800000|2022-08-29 13:30:00|1738.07|1737.77|1739.33|1739.03|1739.95|1739.65|1737.05|1736.75|1442
1661780100000|2022-08-29 13:35:00|1739.39|1739.09|1739.67|1739.37|1740.17|1739.8|1737.65|1737.35|1552
1661780400000|2022-08-29 13:40:00|1739.74|1739.24|1740.16|1739.86|1740.52|1740.19|1738.6|1738.3|1445
1661780700000|2022-08-29 13:45:00|1740.24|1739.94|1741.86|1741.56|1742.11|1741.67|1739.17|1738.8|1449
1661781000000|2022-08-29 13:50:00|1741.93|1741.63|1741.03|1740.73|1742.21|1741.89|1740.69|1740.34|1422
1661781300000|2022-08-29 13:55:00|1741.08|1740.78|1740.82|1740.52|1742.26|1741.96|1740.74|1740.32|1383
1661781600000|2022-08-29 14:00:00|1740.83|1740.53|1742|1741.7|1742.78|1742.34|1740.8|1740.5|1340
1661781900000|2022-08-29 14:05:00|1742.1|1741.6|1743.43|1743.13|1743.78|1743.47|1741.99|1741.6|1389
1661782200000|2022-08-29 14:10:00|1743.44|1743.14|1744.56|1744.26|1745|1744.66|1743.44|1743.14|1367
1661782500000|2022-08-29 14:15:00|1744.55|1744.25|1744.63|1744.33|1745.73|1745.43|1744.18|1743.74|1414
1661782800000|2022-08-29 14:20:00|1744.7|1744.4|1742.41|1742.11|1745.41|1745.01|1742.29|1741.96|1404
1661783100000|2022-08-29 14:25:00|1742.42|1742.12|1741.16|1740.86|1743.05|1742.75|1740.69|1740.31|1139
1661783400000|2022-08-29 14:30:00|1741.18|1740.88|1740.39|1740.09|1741.5|1741.14|1740.25|1739.95|1142
1661783700000|2022-08-29 14:35:00|1740.37|1740.07|1738.85|1738.55|1740.37|1740.07|1738.83|1738.46|1084
1661784000000|2022-08-29 14:40:00|1738.84|1738.54|1739.27|1738.97|1739.77|1739.47|1738.72|1738.42|1133
1661784300000|2022-08-29 14:45:00|1739.28|1738.98|1738.56|1738.26|1739.47|1739.17|1738.43|1738.01|1027
1661784600000|2022-08-29 14:50:00|1738.64|1738.34|1738.72|1738.42|1739.43|1739.09|1738.33|1737.99|1054
1661784900000|2022-08-29 14:55:00|1738.71|1738.41|1738.38|1738.08|1739.01|1738.68|1737.81|1737.51|953
1661785200000|2022-08-29 15:00:00|1738.39|1738.09|1740.55|1740.25|1741.17|1740.87|1738.09|1737.79|1261
1661785500000|2022-08-29 15:05:00|1740.56|1740.26|1740.36|1740.06|1741.36|1741.06|1740.02|1739.72|976
1661785800000|2022-08-29 15:10:00|1740.33|1740.03|1740.82|1740.52|1740.89|1740.59|1739.92|1739.55|929
1661786100000|2022-08-29 15:15:00|1740.81|1740.51|1740.82|1740.52|1741.09|1740.79|1740.27|1739.97|840
1661786400000|2022-08-29 15:20:00|1740.85|1740.55|1740.62|1740.32|1741.16|1740.8|1740.35|1740.05|824
1661786700000|2022-08-29 15:25:00|1740.63|1740.33|1739.87|1739.57|1740.91|1740.58|1739.84|1739.54|822
1661787000000|2022-08-29 15:30:00|1739.88|1739.58|1740.74|1740.44|1741.3|1740.96|1739.88|1739.58|754
1661787300000|2022-08-29 15:35:00|1740.72|1740.42|1740.93|1740.63|1741.43|1741.13|1740.55|1740.25|818
1661787600000|2022-08-29 15:40:00|1740.92|1740.62|1739.17|1738.87|1741.16|1740.86|1739.17|1738.87|924
1661787900000|2022-08-29 15:45:00|1739.19|1738.89|1740.66|1740.36|1740.76|1740.36|1739.14|1738.75|953
1661788200000|2022-08-29 15:50:00|1740.65|1740.35|1740.42|1740.12|1741.17|1740.83|1739.98|1739.68|918
1661788500000|2022-08-29 15:55:00|1740.45|1740.15|1740.73|1740.43|1741.01|1740.67|1740.3|1739.97|681
1661788800000|2022-08-29 16:00:00|1740.74|1740.44|1740.73|1740.23|1741.11|1740.73|1740.08|1739.78|998
1661789100000|2022-08-29 16:05:00|1740.71|1740.21|1740.09|1739.79|1741.05|1740.63|1740|1739.61|1057
1661789400000|2022-08-29 16:10:00|1740.07|1739.77|1739.94|1739.64|1740.35|1740.05|1739.7|1739.32|999
1661789700000|2022-08-29 16:15:00|1739.92|1739.62|1740.46|1739.96|1740.72|1740.36|1739.9|1739.57|815
1661790000000|2022-08-29 16:20:00|1740.42|1740.12|1739.02|1738.72|1740.74|1740.37|1738.9|1738.52|943
1661790300000|2022-08-29 16:25:00|1739.13|1738.63|1738.57|1738.27|1739.18|1738.88|1738.46|1738.16|714
1661790600000|2022-08-29 16:30:00|1738.59|1738.29|1738.21|1737.91|1738.75|1738.45|1738.12|1737.81|684
1661790900000|2022-08-29 16:35:00|1738.18|1737.88|1737.65|1737.35|1738.37|1737.98|1737.52|1737.22|677
1661791200000|2022-08-29 16:40:00|1737.66|1737.36|1738.31|1738.01|1738.5|1738.2|1737.6|1737.25|785
1661791500000|2022-08-29 16:45:00|1738.41|1737.91|1738.36|1738.06|1738.77|1738.32|1737.91|1737.53|856
1661791800000|2022-08-29 16:50:00|1738.37|1738.07|1738.34|1738.04|1738.72|1738.34|1737.92|1737.5|871
1661792100000|2022-08-29 16:55:00|1738.35|1738.05|1738.42|1737.92|1738.45|1738.07|1737.96|1737.55|733
1661792400000|2022-08-29 17:00:00|1738.32|1738.02|1738.69|1738.19|1739.08|1738.74|1738.21|1737.82|817
1661792700000|2022-08-29 17:05:00|1738.57|1738.27|1738.42|1738.12|1738.82|1738.46|1738.17|1737.83|643
1661793000000|2022-08-29 17:10:00|1738.37|1738.07|1738.18|1737.88|1738.85|1738.49|1737.83|1737.44|657
1661793300000|2022-08-29 17:15:00|1738.19|1737.89|1737.82|1737.52|1738.38|1738|1737.7|1737.31|610
1661793600000|2022-08-29 17:20:00|1737.83|1737.53|1738|1737.7|1738.2|1737.81|1737.63|1737.23|529
1661793900000|2022-08-29 17:25:00|1738.01|1737.71|1737.13|1736.83|1738.76|1738.36|1737.1|1736.71|745
1661794200000|2022-08-29 17:30:00|1737.18|1736.88|1737.99|1737.69|1738.32|1738|1737.09|1736.7|717
1661794500000|2022-08-29 17:35:00|1738.02|1737.72|1737.52|1737.22|1738.04|1737.74|1737.49|1737.1|507
1661794800000|2022-08-29 17:40:00|1737.51|1737.21|1737.84|1737.54|1737.94|1737.54|1737.24|1736.87|498
1661795100000|2022-08-29 17:45:00|1737.83|1737.53|1737.93|1737.63|1738.67|1738.3|1737.79|1737.41|648
1661795400000|2022-08-29 17:50:00|1738.03|1737.53|1738.14|1737.84|1738.66|1738.28|1737.93|1737.53|630
1661795700000|2022-08-29 17:55:00|1738.16|1737.86|1738.39|1738.09|1738.62|1738.24|1738.1|1737.72|572
1661796000000|2022-08-29 18:00:00|1738.4|1738.1|1739.62|1739.12|1739.98|1739.61|1738.4|1738.1|738
1661796300000|2022-08-29 18:05:00|1739.55|1739.25|1739.29|1738.99|1739.79|1739.41|1739.14|1738.76|603
1661796600000|2022-08-29 18:10:00|1739.26|1738.96|1738.85|1738.35|1739.4|1739.06|1738.68|1738.28|664
1661796900000|2022-08-29 18:15:00|1738.86|1738.36|1738.4|1737.9|1738.89|1738.49|1738.09|1737.71|795
1661797200000|2022-08-29 18:20:00|1738.39|1737.89|1738.06|1737.76|1738.6|1738.24|1737.97|1737.61|712
1661797500000|2022-08-29 18:25:00|1738.13|1737.83|1738.12|1737.62|1738.32|1737.91|1737.89|1737.5|633
1661797800000|2022-08-29 18:30:00|1738.03|1737.73|1738.52|1738.22|1738.6|1738.25|1737.83|1737.43|552
1661798100000|2022-08-29 18:35:00|1738.53|1738.23|1738.89|1738.59|1739.28|1738.88|1738.32|1737.92|574
1661798400000|2022-08-29 18:40:00|1738.99|1738.49|1739.02|1738.72|1739.22|1738.91|1738.81|1738.42|391
1661798700000|2022-08-29 18:45:00|1739.01|1738.71|1738.19|1737.89|1739.03|1738.72|1738.15|1737.72|511
1661799000000|2022-08-29 18:50:00|1738.18|1737.88|1737.75|1737.25|1738.46|1738.09|1737.64|1737.25|401
1661799300000|2022-08-29 18:55:00|1737.67|1737.37|1737.25|1736.95|1737.8|1737.41|1737.06|1736.69|717
1661799600000|2022-08-29 19:00:00|1737.23|1736.93|1737.35|1737.05|1737.8|1737.39|1737.01|1736.61|667
1661799900000|2022-08-29 19:05:00|1737.36|1737.06|1737.41|1737.11|1737.7|1737.28|1737.06|1736.69|524
1661800200000|2022-08-29 19:10:00|1737.39|1737.09|1736.62|1736.32|1737.58|1737.28|1736.48|1736.1|646
1661800500000|2022-08-29 19:15:00|1736.61|1736.31|1736.37|1735.87|1737.13|1736.76|1736.26|1735.86|678
1661800800000|2022-08-29 19:20:00|1736.38|1735.88|1736.72|1736.42|1737.01|1736.61|1736.12|1735.8|747
1661801100000|2022-08-29 19:25:00|1736.76|1736.46|1736.61|1736.31|1736.83|1736.46|1736.3|1735.95|585
1661801400000|2022-08-29 19:30:00|1736.6|1736.3|1736.97|1736.67|1737.3|1736.88|1736.59|1736.24|628
1661801700000|2022-08-29 19:35:00|1737.01|1736.71|1736.71|1736.41|1737.01|1736.71|1736.31|1736.01|764
1661802000000|2022-08-29 19:40:00|1736.81|1736.31|1736.76|1736.26|1736.83|1736.47|1736.31|1735.9|765
1661802300000|2022-08-29 19:45:00|1736.72|1736.22|1736.87|1736.37|1736.9|1736.47|1736.07|1735.69|693
1661802600000|2022-08-29 19:50:00|1736.68|1736.38|1737.31|1736.81|1737.31|1737|1736.43|1736.01|755
1661802900000|2022-08-29 19:55:00|1737.3|1736.8|1738.01|1737.71|1738.18|1737.83|1736.96|1736.57|819
1661803200000|2022-08-29 20:00:00|1737.95|1737.65|1737.61|1737.31|1738.07|1737.7|1737.4|1736.96|361
1661803500000|2022-08-29 20:05:00|1737.71|1737.21|1737.7|1737.4|1738.02|1737.62|1737.54|1737.18|308
1661803800000|2022-08-29 20:10:00|1737.8|1737.3|1737.89|1737.39|1737.94|1737.51|1737.62|1737.22|254
1661804100000|2022-08-29 20:15:00|1737.88|1737.38|1737.94|1737.44|1737.99|1737.57|1737.64|1737.28|200
1661804400000|2022-08-29 20:20:00|1737.98|1737.48|1737.8|1737.3|1738.13|1737.75|1737.7|1737.29|211
1661804700000|2022-08-29 20:25:00|1737.79|1737.29|1738|1737.5|1738.11|1737.68|1737.63|1737.22|300
1661805000000|2022-08-29 20:30:00|1737.83|1737.53|1737.87|1737.37|1738.03|1737.62|1737.75|1737.34|203
1661805300000|2022-08-29 20:35:00|1737.86|1737.36|1738.09|1737.59|1738.2|1737.84|1737.75|1737.32|290
1661805600000|2022-08-29 20:40:00|1738.08|1737.58|1737.34|1736.84|1738.13|1737.72|1737.2|1736.78|230
1661805900000|2022-08-29 20:45:00|1737.32|1736.82|1737.65|1737.15|1737.79|1737.29|1737.24|1736.82|203
1661806200000|2022-08-29 20:50:00|1737.64|1737.14|1738.05|1737.55|1738.11|1737.61|1737.58|1737.08|175
1661806500000|2022-08-29 20:55:00|1738.17|1737.67|1737.3|1736.8|1738.28|1737.78|1737.08|1736.58|327
1661810400000|2022-08-29 22:00:00|1737.86|1737.36|1738.23|1737.73|1738.42|1737.97|1737.4|1737.03|413
1661810700000|2022-08-29 22:05:00|1738.24|1737.74|1738.14|1737.64|1738.38|1737.97|1737.62|1737.24|290
1661811000000|2022-08-29 22:10:00|1738.13|1737.63|1737.9|1737.4|1738.52|1738.02|1737.61|1737.12|276
1661811300000|2022-08-29 22:15:00|1737.89|1737.39|1737.71|1737.21|1737.89|1737.45|1737.39|1736.89|209
1661811600000|2022-08-29 22:20:00|1737.66|1737.16|1737.57|1737.07|1737.97|1737.53|1737.43|1737|109
1661811900000|2022-08-29 22:25:00|1737.56|1737.06|1737.76|1737.26|1737.77|1737.28|1737.43|1736.93|142
1661812200000|2022-08-29 22:30:00|1737.75|1737.25|1737.91|1737.41|1738.02|1737.57|1737.49|1736.99|277
1661812500000|2022-08-29 22:35:00|1737.9|1737.4|1738.19|1737.69|1738.27|1737.83|1737.69|1737.29|194
1661812800000|2022-08-29 22:40:00|1738.2|1737.7|1738.39|1737.89|1738.48|1738.06|1738.03|1737.67|273
1661813100000|2022-08-29 22:45:00|1738.38|1737.88|1738.19|1737.69|1738.48|1738.11|1737.86|1737.46|258
1661813400000|2022-08-29 22:50:00|1738.15|1737.65|1737.98|1737.48|1738.23|1737.73|1737.83|1737.38|182
1661813700000|2022-08-29 22:55:00|1737.99|1737.49|1737.87|1737.57|1738.05|1737.67|1737.79|1737.39|213
1661814000000|2022-08-29 23:00:00|1737.85|1737.55|1736.79|1736.29|1737.94|1737.55|1736.7|1736.29|384
1661814300000|2022-08-29 23:05:00|1736.81|1736.31|1736.96|1736.66|1737.15|1736.79|1736.7|1736.27|261
1661814600000|2022-08-29 23:10:00|1736.97|1736.67|1737.16|1736.66|1737.65|1737.32|1736.97|1736.54|323
1661814900000|2022-08-29 23:15:00|1737.15|1736.65|1736.88|1736.38|1737.34|1736.89|1736.8|1736.37|290
1661815200000|2022-08-29 23:20:00|1736.87|1736.37|1737.39|1736.89|1737.59|1737.11|1736.74|1736.31|358
1661815500000|2022-08-29 23:25:00|1737.38|1736.88|1737.49|1737.19|1737.69|1737.27|1737.25|1736.87|200
1661815800000|2022-08-29 23:30:00|1737.5|1737.2|1737.67|1737.37|1737.94|1737.53|1737.41|1737.03|285
1661816100000|2022-08-29 23:35:00|1737.77|1737.27|1737.85|1737.35|1737.95|1737.55|1737.45|1737.06|315
1661816400000|2022-08-29 23:40:00|1737.87|1737.37|1738.59|1738.29|1738.68|1738.36|1737.77|1737.37|353
1661816700000|2022-08-29 23:45:00|1738.58|1738.28|1738.86|1738.36|1739.05|1738.68|1738.34|1737.97|527
1661817000000|2022-08-29 23:50:00|1738.78|1738.48|1740.01|1739.51|1740.09|1739.59|1738.76|1738.39|554
1661817300000|2022-08-29 23:55:00|1739.98|1739.48|1739.87|1739.37|1740.16|1739.75|1739.68|1739.22|433
1661817600000|2022-08-30 00:00:00|1739.88|1739.38|1739.93|1739.63|1740.45|1739.96|1739.58|1739.18|566
1661817900000|2022-08-30 00:05:00|1739.91|1739.61|1740.12|1739.82|1740.85|1740.44|1739.91|1739.52|470
1661818200000|2022-08-30 00:10:00|1740.14|1739.84|1739.72|1739.22|1740.48|1740.03|1739.53|1739.21|531
1661818500000|2022-08-30 00:15:00|1739.74|1739.24|1740.2|1739.9|1740.55|1740.21|1739.63|1739.23|607
1661818800000|2022-08-30 00:20:00|1740.21|1739.91|1739.86|1739.36|1740.3|1739.98|1739.56|1739.17|535
1661819100000|2022-08-30 00:25:00|1739.84|1739.34|1739.59|1739.29|1739.96|1739.5|1739.31|1738.92|423
1661819400000|2022-08-30 00:30:00|1739.69|1739.19|1739.56|1739.06|1740.06|1739.7|1739.4|1738.99|401
1661819700000|2022-08-30 00:35:00|1739.49|1739.19|1738.69|1738.39|1739.59|1739.19|1738.6|1738.19|441
1661820000000|2022-08-30 00:40:00|1738.66|1738.36|1738.58|1738.08|1739.06|1738.67|1738.49|1738.08|387
1661820300000|2022-08-30 00:45:00|1738.6|1738.1|1739.32|1738.82|1739.6|1739.23|1738.56|1738.06|444
1661820600000|2022-08-30 00:50:00|1739.33|1738.83|1739.65|1739.15|1739.97|1739.55|1739.31|1738.81|568
1661820900000|2022-08-30 00:55:00|1739.63|1739.13|1739.69|1739.39|1740.12|1739.75|1739.33|1738.97|538
1661821200000|2022-08-30 01:00:00|1739.78|1739.48|1739.12|1738.82|1739.98|1739.59|1738.76|1738.38|790
1661821500000|2022-08-30 01:05:00|1739.21|1738.71|1740.49|1739.99|1740.56|1740.15|1739.07|1738.7|565
1661821800000|2022-08-30 01:10:00|1740.5|1740|1739.57|1739.27|1740.51|1740.12|1739.17|1738.73|571
1661822100000|2022-08-30 01:15:00|1739.53|1739.23|1739.61|1739.31|1740.51|1740.13|1739.41|1738.97|937
1661822400000|2022-08-30 01:20:00|1739.71|1739.21|1738.21|1737.71|1739.81|1739.46|1737.91|1737.58|859
1661822700000|2022-08-30 01:25:00|1738.17|1737.67|1737.76|1737.46|1738.23|1737.83|1737.51|1737.1|609
1661823000000|2022-08-30 01:30:00|1737.8|1737.5|1737.14|1736.84|1737.89|1737.54|1736.83|1736.43|837
1661823300000|2022-08-30 01:35:00|1737.16|1736.86|1737.07|1736.57|1737.46|1737.08|1736.59|1736.25|750
1661823600000|2022-08-30 01:40:00|1737.06|1736.56|1736.86|1736.56|1737.25|1736.93|1736.58|1736.19|711
1661823900000|2022-08-30 01:45:00|1736.96|1736.46|1736.31|1736.01|1737.28|1736.84|1736.22|1735.79|622
1661824200000|2022-08-30 01:50:00|1736.32|1736.02|1736.31|1736.01|1736.53|1736.15|1735.99|1735.61|623
1661824500000|2022-08-30 01:55:00|1736.3|1736|1735.93|1735.63|1736.51|1736.13|1735.89|1735.52|539
1661824800000|2022-08-30 02:00:00|1735.91|1735.61|1735.4|1735.1|1736.34|1735.95|1735.28|1734.86|725
1661825100000|2022-08-30 02:05:00|1735.39|1735.09|1735.33|1735.03|1735.9|1735.49|1735.02|1734.59|644
1661825400000|2022-08-30 02:10:00|1735.34|1735.04|1735.51|1735.21|1736.21|1735.8|1735.34|1735.02|557
1661825700000|2022-08-30 02:15:00|1735.52|1735.22|1735.21|1734.91|1735.62|1735.3|1734.66|1734.28|537
1661826000000|2022-08-30 02:20:00|1735.22|1734.92|1734.42|1734.12|1735.29|1734.93|1734.31|1733.94|537
1661826300000|2022-08-30 02:25:00|1734.43|1734.13|1734.16|1733.86|1734.62|1734.24|1734.1|1733.7|448
1661826600000|2022-08-30 02:30:00|1734.13|1733.83|1734.66|1734.36|1735.13|1734.72|1734.13|1733.73|685
1661826900000|2022-08-30 02:35:00|1734.64|1734.34|1736.06|1735.76|1736.3|1735.98|1734.58|1734.22|811
1661827200000|2022-08-30 02:40:00|1736.07|1735.77|1735.08|1734.78|1736.1|1735.8|1734.96|1734.56|628
1661827500000|2022-08-30 02:45:00|1735.07|1734.77|1736.57|1736.27|1736.64|1736.27|1735.07|1734.68|624
1661827800000|2022-08-30 02:50:00|1736.61|1736.31|1736.31|1735.81|1737.03|1736.65|1736.11|1735.78|617
1661828100000|2022-08-30 02:55:00|1736.29|1735.99|1736.36|1735.86|1736.72|1736.34|1736.12|1735.75|480
1661828400000|2022-08-30 03:00:00|1736.37|1735.87|1736.65|1736.15|1736.76|1736.42|1736.23|1735.85|515
1661828700000|2022-08-30 03:05:00|1736.64|1736.14|1735.98|1735.68|1736.64|1736.22|1735.92|1735.5|430
1661829000000|2022-08-30 03:10:00|1735.96|1735.66|1735.91|1735.61|1736.15|1735.76|1735.71|1735.31|566
1661829300000|2022-08-30 03:15:00|1735.81|1735.51|1735.26|1734.96|1735.93|1735.55|1735.21|1734.86|470
1661829600000|2022-08-30 03:20:00|1735.27|1734.97|1735.16|1734.86|1735.68|1735.26|1735.06|1734.67|482
1661829900000|2022-08-30 03:25:00|1735.15|1734.85|1735.86|1735.56|1735.88|1735.58|1734.97|1734.57|458
1661830200000|2022-08-30 03:30:00|1735.87|1735.57|1735.71|1735.21|1736.24|1735.83|1735.6|1735.1|408
1661830500000|2022-08-30 03:35:00|1735.72|1735.22|1735.34|1734.84|1735.84|1735.46|1735.13|1734.74|285
1661830800000|2022-08-30 03:40:00|1735.33|1734.83|1734.73|1734.43|1735.79|1735.37|1734.27|1733.89|590
1661831100000|2022-08-30 03:45:00|1734.72|1734.42|1735.39|1735.09|1735.66|1735.19|1734.64|1734.18|473
1661831400000|2022-08-30 03:50:00|1735.4|1735.1|1735.17|1734.87|1735.78|1735.34|1735.14|1734.75|356
1661831700000|2022-08-30 03:55:00|1735.16|1734.86|1735.32|1734.82|1735.34|1734.94|1734.95|1734.57|264
1661832000000|2022-08-30 04:00:00|1735.17|1734.87|1734.48|1734.18|1735.29|1734.88|1734.33|1733.93|418
1661832300000|2022-08-30 04:05:00|1734.47|1734.17|1734.84|1734.54|1735.01|1734.61|1734.4|1734.03|290
1661832600000|2022-08-30 04:10:00|1734.93|1734.63|1734.82|1734.52|1735.2|1734.7|1734.66|1734.35|242
1661832900000|2022-08-30 04:15:00|1734.8|1734.5|1735.12|1734.82|1735.34|1734.94|1734.68|1734.29|364
1661833200000|2022-08-30 04:20:00|1735.16|1734.86|1735.9|1735.4|1735.99|1735.54|1735.14|1734.7|393
1661833500000|2022-08-30 04:25:00|1735.91|1735.41|1735.89|1735.39|1736.36|1735.86|1735.27|1734.87|471
1661833800000|2022-08-30 04:30:00|1735.88|1735.38|1737.11|1736.61|1737.15|1736.76|1735.85|1735.35|743
1661834100000|2022-08-30 04:35:00|1737.13|1736.63|1736.94|1736.64|1737.27|1736.88|1736.7|1736.35|569
1661834400000|2022-08-30 04:40:00|1736.99|1736.69|1736.48|1736.18|1737.34|1736.95|1736.33|1735.93|407
1661834700000|2022-08-30 04:45:00|1736.54|1736.24|1736.5|1736.2|1737.22|1736.83|1736.41|1735.96|479
1661835000000|2022-08-30 04:50:00|1736.51|1736.21|1735.8|1735.5|1736.74|1736.34|1735.68|1735.38|392
1661835300000|2022-08-30 04:55:00|1735.79|1735.49|1736.02|1735.52|1736.07|1735.71|1735.61|1735.21|435
1661835600000|2022-08-30 05:00:00|1736.01|1735.51|1736.27|1735.77|1736.28|1735.92|1735.52|1735.12|435
1661835900000|2022-08-30 05:05:00|1736.16|1735.66|1735.35|1735.05|1736.17|1735.72|1735.34|1735.01|370
1661836200000|2022-08-30 05:10:00|1735.34|1735.04|1734.7|1734.4|1735.66|1735.34|1734.64|1734.28|413
1661836500000|2022-08-30 05:15:00|1734.64|1734.34|1734.51|1734.01|1735.06|1734.67|1733.93|1733.52|635
1661836800000|2022-08-30 05:20:00|1734.48|1733.98|1734.17|1733.87|1734.66|1734.36|1733.9|1733.55|466
1661837100000|2022-08-30 05:25:00|1734.16|1733.86|1734.37|1733.87|1734.4|1733.99|1733.86|1733.46|406
1661837400000|2022-08-30 05:30:00|1734.38|1733.88|1735.59|1735.09|1735.63|1735.19|1734.27|1733.88|638
1661837700000|2022-08-30 05:35:00|1735.57|1735.07|1735.78|1735.48|1736.04|1735.6|1735.26|1734.88|503
1661838000000|2022-08-30 05:40:00|1735.79|1735.49|1735.86|1735.36|1736.1|1735.7|1735.65|1735.27|510
1661838300000|2022-08-30 05:45:00|1735.81|1735.51|1734.42|1734.12|1736.02|1735.59|1734.39|1734.09|618
1661838600000|2022-08-30 05:50:00|1734.43|1734.13|1734.91|1734.61|1735.13|1734.74|1734.23|1733.93|606
1661838900000|2022-08-30 05:55:00|1734.92|1734.62|1734.75|1734.45|1735.38|1735|1734.65|1734.26|649
1661839200000|2022-08-30 06:00:00|1734.73|1734.43|1734.9|1734.6|1736.12|1735.74|1734.53|1734.18|981
1661839500000|2022-08-30 06:05:00|1735.01|1734.71|1734.14|1733.84|1735.14|1734.77|1734.11|1733.81|711
1661839800000|2022-08-30 06:10:00|1734.15|1733.85|1734.77|1734.47|1735.17|1734.77|1734.14|1733.76|819
1661840100000|2022-08-30 06:15:00|1734.79|1734.49|1734.23|1733.93|1735.01|1734.69|1733.69|1733.34|914
1661840400000|2022-08-30 06:20:00|1734.21|1733.91|1734|1733.7|1734.54|1734.16|1733.92|1733.5|817
1661840700000|2022-08-30 06:25:00|1734.01|1733.71|1733.55|1733.25|1734.28|1733.87|1733.54|1733.24|665
1661841000000|2022-08-30 06:30:00|1733.54|1733.24|1733.65|1733.35|1734.25|1733.84|1733.49|1733.11|790
1661841300000|2022-08-30 06:35:00|1733.63|1733.33|1733.79|1733.49|1734.01|1733.71|1733.56|1733.22|601
1661841600000|2022-08-30 06:40:00|1733.81|1733.51|1733.47|1733.17|1734.26|1733.96|1733.08|1732.78|739
1661841900000|2022-08-30 06:45:00|1733.44|1733.14|1734.67|1734.37|1734.77|1734.47|1733.19|1732.85|846
1661842200000|2022-08-30 06:50:00|1734.64|1734.34|1733.67|1733.37|1734.78|1734.45|1733.52|1733.17|911
1661842500000|2022-08-30 06:55:00|1733.65|1733.35|1732.72|1732.42|1733.86|1733.49|1732.59|1732.2|1039
1661842800000|2022-08-30 07:00:00|1732.76|1732.46|1732.63|1732.33|1733.07|1732.7|1731.58|1731.22|1069
1661843100000|2022-08-30 07:05:00|1732.72|1732.22|1732.59|1732.29|1733.1|1732.8|1732.35|1732.05|923
1661843400000|2022-08-30 07:10:00|1732.6|1732.3|1731.36|1731.06|1733.04|1732.74|1731.15|1730.85|1007
1661843700000|2022-08-30 07:15:00|1731.34|1731.04|1729.57|1729.27|1731.56|1731.26|1729.36|1729.06|1089
1661844000000|2022-08-30 07:20:00|1729.56|1729.26|1729.72|1729.42|1730.9|1730.6|1729.28|1728.92|1001
1661844300000|2022-08-30 07:25:00|1729.74|1729.44|1730.79|1730.49|1731.28|1730.93|1729.51|1729.21|1048
1661844600000|2022-08-30 07:30:00|1730.82|1730.52|1731.93|1731.63|1732.14|1731.75|1730.56|1730.2|1017
1661844900000|2022-08-30 07:35:00|1731.94|1731.64|1733.27|1732.97|1733.92|1733.62|1731.81|1731.51|1129
1661845200000|2022-08-30 07:40:00|1733.28|1732.98|1733.37|1733.07|1734.09|1733.72|1733.22|1732.92|1048
1661845500000|2022-08-30 07:45:00|1733.38|1733.08|1732.63|1732.33|1733.4|1733.1|1732.59|1732.26|939
1661845800000|2022-08-30 07:50:00|1732.65|1732.35|1732.28|1731.98|1733.01|1732.67|1732|1731.64|882
1661846100000|2022-08-30 07:55:00|1732.36|1731.86|1731.58|1731.28|1732.36|1732.01|1731.58|1731.28|863
1661846400000|2022-08-30 08:00:00|1731.64|1731.34|1734.39|1734.09|1734.51|1734.21|1731.64|1731.34|1118
1661846700000|2022-08-30 08:05:00|1734.42|1734.12|1735.11|1734.81|1735.33|1734.99|1734.28|1733.98|1054
1661847000000|2022-08-30 08:10:00|1735.19|1734.89|1736.54|1736.24|1736.65|1736.35|1735.05|1734.73|879
1661847300000|2022-08-30 08:15:00|1736.55|1736.25|1737.18|1736.88|1737.3|1736.99|1736.3|1736|904
1661847600000|2022-08-30 08:20:00|1737.19|1736.89|1735.67|1735.17|1737.22|1736.92|1735.27|1734.97|869
1661847900000|2022-08-30 08:25:00|1735.68|1735.18|1736.76|1736.46|1737.39|1737.09|1735.55|1735.18|910
1661848200000|2022-08-30 08:30:00|1736.77|1736.47|1737.06|1736.76|1738.08|1737.78|1736.77|1736.47|906
1661848500000|2022-08-30 08:35:00|1737.07|1736.77|1736.75|1736.45|1737.31|1737.01|1736.34|1735.99|698
1661848800000|2022-08-30 08:40:00|1736.81|1736.51|1735.58|1735.28|1736.84|1736.54|1735.57|1735.27|634
1661849100000|2022-08-30 08:45:00|1735.59|1735.29|1734.99|1734.69|1735.6|1735.3|1734.63|1734.23|775
1661849400000|2022-08-30 08:50:00|1734.98|1734.68|1735.04|1734.74|1735.38|1735.08|1734.56|1734.15|771
1661849700000|2022-08-30 08:55:00|1734.96|1734.66|1734.73|1734.43|1735.26|1734.95|1734.67|1734.29|612
1661850000000|2022-08-30 09:00:00|1734.7|1734.4|1733.68|1733.38|1735.35|1735.01|1733.47|1733.14|965
1661850300000|2022-08-30 09:05:00|1733.67|1733.37|1732.77|1732.47|1734.04|1733.63|1732.31|1732.01|845
1661850600000|2022-08-30 09:10:00|1732.76|1732.46|1734.17|1733.87|1734.3|1734|1732.25|1731.95|914
1661850900000|2022-08-30 09:15:00|1734.26|1733.76|1733.48|1733.18|1734.76|1734.42|1733.42|1733.08|765
1661851200000|2022-08-30 09:20:00|1733.49|1733.19|1735.02|1734.72|1735.51|1735.2|1732.88|1732.49|961
1661851500000|2022-08-30 09:25:00|1735|1734.7|1734.24|1733.94|1735.25|1734.95|1733.9|1733.6|738
1661851800000|2022-08-30 09:30:00|1734.22|1733.92|1734.65|1734.35|1735.09|1734.73|1733.71|1733.34|855
1661852100000|2022-08-30 09:35:00|1734.66|1734.36|1734.12|1733.82|1734.66|1734.36|1733.94|1733.64|679
1661852400000|2022-08-30 09:40:00|1734.13|1733.83|1732.67|1732.37|1734.37|1734.07|1732.66|1732.36|684
1661852700000|2022-08-30 09:45:00|1732.71|1732.41|1733.04|1732.74|1733.54|1733.24|1732.63|1732.29|653
1661853000000|2022-08-30 09:50:00|1733.03|1732.73|1734.68|1734.38|1734.96|1734.62|1732.95|1732.65|958
1661853300000|2022-08-30 09:55:00|1734.67|1734.37|1734.63|1734.33|1735.11|1734.81|1734.39|1734.09|581
1661853600000|2022-08-30 10:00:00|1734.65|1734.35|1733.67|1733.37|1734.69|1734.39|1733.48|1733.17|784
1661853900000|2022-08-30 10:05:00|1733.66|1733.36|1733.94|1733.64|1734.12|1733.81|1733.22|1732.87|721
1661854200000|2022-08-30 10:10:00|1733.97|1733.67|1734.11|1733.81|1734.85|1734.55|1733.22|1732.91|813
1661854500000|2022-08-30 10:15:00|1734.12|1733.82|1733.75|1733.45|1734.12|1733.82|1733.18|1732.88|626
1661854800000|2022-08-30 10:20:00|1733.72|1733.42|1734.74|1734.44|1734.85|1734.55|1733.47|1733.17|538
1661855100000|2022-08-30 10:25:00|1734.72|1734.42|1734.98|1734.68|1735.03|1734.73|1734.37|1734.01|616
1661855400000|2022-08-30 10:30:00|1735.03|1734.73|1734.7|1734.4|1735.62|1735.21|1734.34|1734.02|724
1661855700000|2022-08-30 10:35:00|1734.69|1734.39|1733.7|1733.4|1734.75|1734.45|1733.61|1733.31|706
1661856000000|2022-08-30 10:40:00|1733.68|1733.38|1735.06|1734.76|1735.11|1734.78|1733.33|1733.03|778
1661856300000|2022-08-30 10:45:00|1735.08|1734.78|1734|1733.7|1735.13|1734.78|1733.57|1733.27|696
1661856600000|2022-08-30 10:50:00|1734.01|1733.71|1733.63|1733.13|1734.85|1734.55|1733.47|1733.08|827
1661856900000|2022-08-30 10:55:00|1733.45|1733.15|1734.4|1733.9|1734.76|1734.4|1733.13|1732.76|873
1661857200000|2022-08-30 11:00:00|1734.31|1734.01|1733.87|1733.57|1734.52|1734.13|1733.63|1733.33|661
1661857500000|2022-08-30 11:05:00|1733.85|1733.55|1733.8|1733.5|1734.62|1734.29|1733.52|1733.22|726
1661857800000|2022-08-30 11:10:00|1733.81|1733.51|1734.75|1734.45|1734.76|1734.46|1733.25|1732.95|655
1661858100000|2022-08-30 11:15:00|1734.78|1734.48|1733.87|1733.57|1734.97|1734.67|1733.61|1733.3|635
1661858400000|2022-08-30 11:20:00|1733.86|1733.56|1734.41|1734.11|1734.61|1734.24|1733.62|1733.32|584
1661858700000|2022-08-30 11:25:00|1734.4|1734.1|1734.08|1733.78|1734.4|1734.1|1733.56|1733.26|596
1661859000000|2022-08-30 11:30:00|1734.07|1733.77|1734.34|1734.04|1734.49|1734.19|1733.91|1733.61|635
1661859300000|2022-08-30 11:35:00|1734.36|1734.06|1732.44|1732.14|1734.36|1734.06|1732.39|1732.06|720
1661859600000|2022-08-30 11:40:00|1732.45|1732.15|1732.95|1732.65|1733.06|1732.7|1732.33|1731.97|812
1661859900000|2022-08-30 11:45:00|1732.96|1732.66|1732.21|1731.91|1733.24|1732.94|1732.21|1731.91|645
1661860200000|2022-08-30 11:50:00|1732.23|1731.93|1731.36|1731.06|1732.35|1732.05|1731.21|1730.91|798
1661860500000|2022-08-30 11:55:00|1731.38|1731.08|1733.22|1732.92|1733.31|1732.94|1731.32|1731.02|822
1661860800000|2022-08-30 12:00:00|1733.19|1732.89|1731.89|1731.59|1733.44|1733.14|1731.64|1731.26|900
1661861100000|2022-08-30 12:05:00|1731.86|1731.56|1731.8|1731.5|1732.47|1732.13|1731.61|1731.23|908
1661861400000|2022-08-30 12:10:00|1731.81|1731.51|1732.85|1732.55|1732.92|1732.62|1731.58|1731.28|824
1661861700000|2022-08-30 12:15:00|1732.84|1732.54|1732.53|1732.23|1733.5|1733.14|1731.82|1731.42|1030
1661862000000|2022-08-30 12:20:00|1732.55|1732.25|1731.61|1731.11|1732.55|1732.25|1730.58|1730.28|1292
1661862300000|2022-08-30 12:25:00|1731.54|1731.24|1733.44|1733.14|1733.65|1733.35|1730.75|1730.45|1060
1661862600000|2022-08-30 12:30:00|1733.43|1733.13|1731.43|1731.13|1733.45|1733.15|1731.34|1731.04|1121
1661862900000|2022-08-30 12:35:00|1731.42|1731.12|1732.57|1732.27|1732.65|1732.32|1731.19|1730.89|1004
1661863200000|2022-08-30 12:40:00|1732.58|1732.28|1730.74|1730.44|1732.59|1732.29|1729.85|1729.54|1084
1661863500000|2022-08-30 12:45:00|1730.73|1730.43|1729.7|1729.4|1731.1|1730.72|1729.46|1729.16|1205
1661863800000|2022-08-30 12:50:00|1729.69|1729.39|1730.85|1730.55|1731.1|1730.78|1728.34|1728|1283
1661864100000|2022-08-30 12:55:00|1730.84|1730.54|1730.73|1730.43|1731.43|1731.13|1730.39|1730.09|1215
1661864400000|2022-08-30 13:00:00|1730.81|1730.51|1731.96|1731.66|1732.2|1731.9|1730.67|1730.37|1260
1661864700000|2022-08-30 13:05:00|1731.94|1731.64|1731.64|1731.34|1731.94|1731.64|1730.2|1729.9|1094
1661865000000|2022-08-30 13:10:00|1731.63|1731.33|1732.98|1732.68|1733.11|1732.78|1731.43|1731.13|1145
1661865300000|2022-08-30 13:15:00|1732.97|1732.67|1731.84|1731.54|1733.03|1732.73|1731.84|1731.53|945
1661865600000|2022-08-30 13:20:00|1731.95|1731.45|1732.35|1732.05|1732.97|1732.67|1731.67|1731.32|928
1661865900000|2022-08-30 13:25:00|1732.31|1732.01|1731.8|1731.5|1732.47|1732.12|1731.59|1731.29|904
1661866200000|2022-08-30 13:30:00|1731.78|1731.48|1732.48|1732.18|1732.54|1732.24|1730.85|1730.48|1366
1661866500000|2022-08-30 13:35:00|1732.45|1732.15|1730.9|1730.6|1732.59|1732.29|1730.83|1730.53|1325
1661866800000|2022-08-30 13:40:00|1730.88|1730.58|1730.56|1730.26|1731.48|1731.15|1730.07|1729.77|1316
1661867100000|2022-08-30 13:45:00|1730.54|1730.24|1730.13|1729.83|1731.89|1731.59|1729.35|1729.05|1386
1661867400000|2022-08-30 13:50:00|1730.14|1729.84|1730.15|1729.85|1730.9|1730.6|1729.62|1729.29|1094
1661867700000|2022-08-30 13:55:00|1730.14|1729.84|1732.83|1732.33|1733.22|1732.78|1729.74|1729.44|927
1661868000000|2022-08-30 14:00:00|1732.78|1732.28|1729.99|1729.69|1732.8|1732.3|1729.31|1728.97|1058
1661868300000|2022-08-30 14:05:00|1729.95|1729.65|1730.48|1730.18|1730.68|1730.38|1728.66|1728.36|991
1661868600000|2022-08-30 14:10:00|1730.39|1730.09|1729.07|1728.77|1730.55|1730.25|1728.87|1728.57|934
1661868900000|2022-08-30 14:15:00|1729.08|1728.78|1725.33|1725.03|1729.21|1728.91|1725.23|1724.93|1012
1661869200000|2022-08-30 14:20:00|1725.28|1724.98|1725.27|1724.97|1726.17|1725.86|1724.97|1724.66|1001
1661869500000|2022-08-30 14:25:00|1725.32|1725.02|1725.78|1725.48|1725.99|1725.69|1724.17|1723.87|927
1661869800000|2022-08-30 14:30:00|1725.81|1725.51|1723.71|1723.41|1726.05|1725.75|1723.18|1722.78|1004
1661870100000|2022-08-30 14:35:00|1723.66|1723.36|1724.63|1724.33|1724.8|1724.49|1723.4|1723.1|925
1661870400000|2022-08-30 14:40:00|1724.65|1724.35|1723.31|1723.01|1725.04|1724.71|1723.12|1722.82|909
1661870700000|2022-08-30 14:45:00|1723.36|1723.06|1722.19|1721.89|1724|1723.68|1721.58|1721.28|974
1661871000000|2022-08-30 14:50:00|1722.22|1721.92|1721.71|1721.41|1722.53|1722.23|1721.38|1721.08|920
1661871300000|2022-08-30 14:55:00|1721.72|1721.42|1724.15|1723.85|1724.27|1723.97|1721.51|1721.21|873
1661871600000|2022-08-30 15:00:00|1724.04|1723.74|1723.67|1723.37|1725.5|1725.2|1723.08|1722.73|1054
1661871900000|2022-08-30 15:05:00|1723.77|1723.47|1725.4|1725.1|1725.67|1725.3|1723.26|1722.96|906
1661872200000|2022-08-30 15:10:00|1725.39|1725.09|1725.23|1724.93|1725.51|1725.19|1723.72|1723.42|944
1661872500000|2022-08-30 15:15:00|1725.22|1724.92|1725.73|1725.43|1725.77|1725.46|1724.41|1724.11|853
1661872800000|2022-08-30 15:20:00|1725.67|1725.37|1724.56|1724.26|1725.92|1725.55|1724.55|1724.25|872
1661873100000|2022-08-30 15:25:00|1724.59|1724.29|1726.09|1725.59|1726.24|1725.94|1724.49|1724.19|826
1661873400000|2022-08-30 15:30:00|1726.07|1725.57|1726.4|1726.1|1726.57|1726.26|1725.09|1724.79|846
1661873700000|2022-08-30 15:35:00|1726.56|1726.26|1726.23|1725.93|1726.96|1726.66|1725.89|1725.59|790
1661874000000|2022-08-30 15:40:00|1726.21|1725.91|1726.2|1725.9|1726.79|1726.39|1725.53|1725.14|864
1661874300000|2022-08-30 15:45:00|1726.18|1725.88|1725.6|1725.3|1726.39|1726.01|1725.19|1724.77|792
1661874600000|2022-08-30 15:50:00|1725.59|1725.29|1725.32|1725.02|1726.53|1726.17|1725.31|1724.92|815
1661874900000|2022-08-30 15:55:00|1725.34|1725.04|1726.35|1726.05|1726.78|1726.41|1725.31|1724.98|1145
1661875200000|2022-08-30 16:00:00|1726.32|1726.02|1727.21|1726.91|1727.4|1727.02|1725.84|1725.47|1106
1661875500000|2022-08-30 16:05:00|1727.19|1726.89|1726.54|1726.24|1727.35|1726.98|1726.31|1725.92|1015
1661875800000|2022-08-30 16:10:00|1726.53|1726.23|1725.64|1725.34|1726.66|1726.3|1725.46|1725.08|975
1661876100000|2022-08-30 16:15:00|1725.63|1725.33|1725.64|1725.14|1726.08|1725.7|1725.38|1725.07|795
1661876400000|2022-08-30 16:20:00|1725.62|1725.12|1724.44|1724.14|1725.67|1725.28|1724.42|1724.04|945
1661876700000|2022-08-30 16:25:00|1724.57|1724.07|1725.01|1724.71|1725.14|1724.72|1724.33|1723.94|794
1661877000000|2022-08-30 16:30:00|1725.02|1724.72|1724.35|1724.05|1725.17|1724.78|1724.23|1723.83|789
1661877300000|2022-08-30 16:35:00|1724.3|1724|1724.31|1724.01|1724.8|1724.46|1724|1723.65|813
1661877600000|2022-08-30 16:40:00|1724.33|1724.03|1723.6|1723.1|1724.53|1724.13|1723.39|1723.06|832
1661877900000|2022-08-30 16:45:00|1723.61|1723.11|1724.28|1723.98|1724.42|1724.06|1723.28|1722.96|823
1661878200000|2022-08-30 16:50:00|1724.26|1723.96|1724.32|1724.02|1724.6|1724.2|1724.15|1723.78|597
1661878500000|2022-08-30 16:55:00|1724.33|1724.03|1724.41|1724.11|1724.78|1724.42|1724.11|1723.81|640
1661878800000|2022-08-30 17:00:00|1724.4|1724.1|1724.06|1723.56|1724.73|1724.38|1723.71|1723.33|841
1661879100000|2022-08-30 17:05:00|1724.05|1723.55|1724.37|1723.87|1724.7|1724.36|1723.83|1723.45|857
1661879400000|2022-08-30 17:10:00|1724.26|1723.96|1724.06|1723.76|1724.45|1724.1|1723.94|1723.53|853
1661879700000|2022-08-30 17:15:00|1724.05|1723.75|1723.91|1723.61|1724.26|1723.87|1723.73|1723.36|777
1661880000000|2022-08-30 17:20:00|1723.94|1723.64|1724.36|1724.06|1724.51|1724.17|1723.88|1723.51|663
1661880300000|2022-08-30 17:25:00|1724.37|1724.07|1725.01|1724.71|1725.23|1724.84|1724.25|1723.85|855
1661880600000|2022-08-30 17:30:00|1725.09|1724.79|1725.5|1725.2|1725.98|1725.62|1724.82|1724.46|878
1661880900000|2022-08-30 17:35:00|1725.6|1725.1|1724.74|1724.44|1725.68|1725.35|1724.55|1724.25|710
1661881200000|2022-08-30 17:40:00|1724.75|1724.45|1724.21|1723.91|1724.99|1724.69|1724.2|1723.84|710
1661881500000|2022-08-30 17:45:00|1724.2|1723.9|1725.05|1724.75|1725.08|1724.78|1723.88|1723.49|858
1661881800000|2022-08-30 17:50:00|1725.06|1724.76|1725.67|1725.37|1725.9|1725.6|1724.65|1724.33|670
1661882100000|2022-08-30 17:55:00|1725.7|1725.4|1724.3|1724|1725.85|1725.54|1724.19|1723.83|575
1661882400000|2022-08-30 18:00:00|1724.31|1724.01|1724.23|1723.93|1724.46|1724.13|1723.71|1723.32|796
1661882700000|2022-08-30 18:05:00|1724.29|1723.79|1724.04|1723.74|1724.77|1724.37|1723.88|1723.54|854
1661883000000|2022-08-30 18:10:00|1724.05|1723.75|1723.96|1723.66|1724.25|1723.9|1723.6|1723.3|798
1661883300000|2022-08-30 18:15:00|1723.98|1723.68|1724.32|1724.02|1724.76|1724.39|1723.97|1723.57|839
1661883600000|2022-08-30 18:20:00|1724.31|1724.01|1723.97|1723.67|1724.6|1724.24|1723.7|1723.4|815
1661883900000|2022-08-30 18:25:00|1724.01|1723.71|1724.01|1723.71|1724.42|1724.09|1723.75|1723.45|829
1661884200000|2022-08-30 18:30:00|1724.02|1723.72|1724.58|1724.28|1724.93|1724.55|1723.99|1723.69|720
1661884500000|2022-08-30 18:35:00|1724.57|1724.27|1724.54|1724.24|1724.85|1724.55|1724.26|1723.85|590
1661884800000|2022-08-30 18:40:00|1724.57|1724.27|1724.05|1723.75|1724.76|1724.42|1724|1723.7|669
1661885100000|2022-08-30 18:45:00|1724.06|1723.76|1724.17|1723.87|1724.45|1724.08|1723.88|1723.49|588
1661885400000|2022-08-30 18:50:00|1724.19|1723.89|1724.18|1723.88|1724.3|1723.97|1723.77|1723.38|675
1661885700000|2022-08-30 18:55:00|1724.27|1723.77|1724.39|1724.09|1724.75|1724.35|1724.08|1723.71|725
1661886000000|2022-08-30 19:00:00|1724.44|1724.14|1725.59|1725.29|1725.83|1725.49|1723.76|1723.46|926
1661886300000|2022-08-30 19:05:00|1725.61|1725.31|1725.66|1725.36|1726.01|1725.61|1725.44|1725.04|882
1661886600000|2022-08-30 19:10:00|1725.75|1725.25|1726.09|1725.79|1726.53|1726.15|1725.56|1725.14|712
1661886900000|2022-08-30 19:15:00|1726.1|1725.8|1726.23|1725.93|1726.29|1725.99|1725.93|1725.59|527
1661887200000|2022-08-30 19:20:00|1726.22|1725.92|1725.36|1725.06|1726.26|1725.96|1725.12|1724.82|605
1661887500000|2022-08-30 19:25:00|1725.4|1725.1|1724.75|1724.45|1725.6|1725.21|1724.7|1724.33|544
1661887800000|2022-08-30 19:30:00|1724.76|1724.46|1724.73|1724.43|1725.04|1724.67|1724.45|1724.08|710
1661888100000|2022-08-30 19:35:00|1724.77|1724.47|1724.55|1724.25|1725.09|1724.74|1724.41|1724.04|532
1661888400000|2022-08-30 19:40:00|1724.56|1724.26|1724.61|1724.31|1724.97|1724.61|1724.4|1724.05|610
1661888700000|2022-08-30 19:45:00|1724.55|1724.25|1723.9|1723.6|1724.7|1724.37|1723.83|1723.48|731
1661889000000|2022-08-30 19:50:00|1723.96|1723.66|1723.85|1723.55|1724.49|1724.17|1723.57|1723.27|789
1661889300000|2022-08-30 19:55:00|1723.84|1723.54|1723.41|1723.11|1724.14|1723.82|1723.24|1722.94|875
1661889600000|2022-08-30 20:00:00|1723.42|1723.12|1724.1|1723.8|1724.23|1723.84|1723.36|1723.06|540
1661889900000|2022-08-30 20:05:00|1724.12|1723.82|1724.4|1723.9|1724.52|1724.11|1724.1|1723.74|306
1661890200000|2022-08-30 20:10:00|1724.34|1724.04|1724.57|1724.07|1724.6|1724.24|1724.21|1723.8|322
1661890500000|2022-08-30 20:15:00|1724.48|1724.18|1724.12|1723.82|1724.64|1724.33|1724.09|1723.74|192
1661890800000|2022-08-30 20:20:00|1724.11|1723.81|1724.11|1723.61|1724.23|1723.83|1723.86|1723.47|266
1661891100000|2022-08-30 20:25:00|1723.98|1723.68|1724.2|1723.7|1724.35|1723.98|1723.95|1723.65|248
1661891400000|2022-08-30 20:30:00|1724.05|1723.75|1724.51|1724.21|1724.62|1724.23|1724.05|1723.75|212
1661891700000|2022-08-30 20:35:00|1724.5|1724.2|1724.62|1724.32|1724.74|1724.33|1724.46|1724.06|190
1661892000000|2022-08-30 20:40:00|1724.61|1724.31|1724.44|1724.14|1724.8|1724.4|1724.36|1723.94|250
1661892300000|2022-08-30 20:45:00|1724.43|1724.13|1724.41|1723.91|1724.56|1724.16|1724.28|1723.89|214
1661892600000|2022-08-30 20:50:00|1724.43|1723.93|1724.71|1724.21|1724.79|1724.4|1724.17|1723.82|291
1661892900000|2022-08-30 20:55:00|1724.72|1724.22|1724.2|1723.7|1724.91|1724.41|1724.1|1723.6|196
1661896800000|2022-08-30 22:00:00|1723.52|1723.02|1723.6|1723.1|1724.18|1723.68|1723.35|1722.85|333
1661897100000|2022-08-30 22:05:00|1723.62|1723.12|1723.46|1722.96|1723.7|1723.3|1723.35|1722.86|160
1661897400000|2022-08-30 22:10:00|1723.47|1722.97|1723.34|1722.84|1723.55|1723.15|1723.07|1722.57|155
1661897700000|2022-08-30 22:15:00|1723.28|1722.78|1722.92|1722.42|1723.37|1722.92|1722.76|1722.26|252
1661898000000|2022-08-30 22:20:00|1722.91|1722.41|1723.22|1722.72|1723.22|1722.74|1722.85|1722.35|154
1661898300000|2022-08-30 22:25:00|1723.21|1722.71|1723.09|1722.59|1723.44|1722.94|1723|1722.5|204
1661898600000|2022-08-30 22:30:00|1723.13|1722.63|1722.99|1722.49|1723.35|1722.9|1722.89|1722.46|246
1661898900000|2022-08-30 22:35:00|1722.95|1722.65|1722.99|1722.49|1723.13|1722.74|1722.84|1722.41|161
1661899200000|2022-08-30 22:40:00|1722.98|1722.48|1722.68|1722.38|1723.05|1722.68|1722.68|1722.28|142
1661899500000|2022-08-30 22:45:00|1722.67|1722.37|1722.85|1722.55|1722.98|1722.58|1722.66|1722.35|175
1661899800000|2022-08-30 22:50:00|1722.93|1722.43|1723.03|1722.53|1723.17|1722.67|1722.51|1722.09|215
1661900100000|2022-08-30 22:55:00|1723.04|1722.54|1723.26|1722.76|1723.36|1722.86|1722.99|1722.49|151
1661900400000|2022-08-30 23:00:00|1723.25|1722.75|1723.31|1722.81|1723.37|1722.9|1722.96|1722.57|169
1661900700000|2022-08-30 23:05:00|1723.32|1722.82|1723.47|1722.97|1723.52|1723.11|1723.23|1722.73|131
1661901000000|2022-08-30 23:10:00|1723.44|1722.94|1723.52|1723.22|1723.73|1723.36|1723.44|1722.94|163
1661901300000|2022-08-30 23:15:00|1723.51|1723.21|1723.19|1722.89|1723.71|1723.29|1723.11|1722.72|190
1661901600000|2022-08-30 23:20:00|1723.17|1722.87|1723.61|1723.11|1723.74|1723.24|1723.17|1722.79|185
1661901900000|2022-08-30 23:25:00|1723.63|1723.13|1723.44|1723.14|1723.7|1723.24|1723.33|1722.86|249
1661902200000|2022-08-30 23:30:00|1723.42|1723.12|1723.3|1723|1723.52|1723.12|1723.09|1722.71|217
1661902500000|2022-08-30 23:35:00|1723.41|1722.91|1723.26|1722.76|1723.44|1723.01|1723.1|1722.71|186
1661902800000|2022-08-30 23:40:00|1723.28|1722.78|1723.81|1723.31|1723.89|1723.43|1723.19|1722.69|278
1661903100000|2022-08-30 23:45:00|1723.8|1723.3|1723.64|1723.14|1723.86|1723.43|1723.58|1723.11|228
1661903400000|2022-08-30 23:50:00|1723.7|1723.2|1723.52|1723.02|1723.79|1723.4|1723.43|1723.02|223
1661903700000|2022-08-30 23:55:00|1723.53|1723.03|1723.67|1723.17|1723.74|1723.31|1723.43|1723.02|229
1661904000000|2022-08-31 00:00:00|1723.68|1723.18|1723.75|1723.25|1723.92|1723.51|1722.8|1722.4|495
1661904300000|2022-08-31 00:05:00|1723.76|1723.26|1724.4|1723.9|1724.52|1724.07|1723.53|1723.14|407
1661904600000|2022-08-31 00:10:00|1724.36|1723.86|1723.43|1723.13|1724.77|1724.45|1723.25|1722.86|588
1661904900000|2022-08-31 00:15:00|1723.48|1722.98|1724.45|1723.95|1724.5|1724.06|1723.31|1722.96|501
1661905200000|2022-08-31 00:20:00|1724.48|1723.98|1724.1|1723.6|1724.59|1724.18|1723.42|1723.09|570
1661905500000|2022-08-31 00:25:00|1724.09|1723.59|1724.08|1723.58|1724.31|1723.91|1723.82|1723.39|381
1661905800000|2022-08-31 00:30:00|1724.06|1723.56|1724.2|1723.9|1724.47|1724.07|1723.84|1723.41|390
1661906100000|2022-08-31 00:35:00|1724.12|1723.82|1724.06|1723.76|1724.54|1724.14|1723.9|1723.51|341
1661906400000|2022-08-31 00:40:00|1724.16|1723.66|1724.33|1724.03|1724.57|1724.12|1724.02|1723.63|311
1661906700000|2022-08-31 00:45:00|1724.36|1724.06|1724.23|1723.73|1724.66|1724.28|1724.12|1723.73|385
1661907000000|2022-08-31 00:50:00|1724.12|1723.82|1724.02|1723.52|1724.29|1723.89|1723.69|1723.28|480
1661907300000|2022-08-31 00:55:00|1724.01|1723.51|1723.21|1722.91|1724.01|1723.54|1723.08|1722.71|410
1661907600000|2022-08-31 01:00:00|1723.22|1722.92|1724.06|1723.56|1724.37|1723.92|1723.22|1722.87|705
1661907900000|2022-08-31 01:05:00|1723.96|1723.66|1724.11|1723.61|1724.11|1723.76|1723.42|1723.05|519
1661908200000|2022-08-31 01:10:00|1724.19|1723.69|1724.47|1724.17|1724.62|1724.21|1723.7|1723.33|599
1661908500000|2022-08-31 01:15:00|1724.55|1724.05|1723.37|1723.07|1724.76|1724.4|1722.98|1722.58|782
1661908800000|2022-08-31 01:20:00|1723.5|1723|1722.57|1722.27|1723.5|1723.11|1722.35|1721.97|522
1661909100000|2022-08-31 01:25:00|1722.58|1722.28|1722.36|1722.06|1722.96|1722.56|1722.28|1721.93|560
1661909400000|2022-08-31 01:30:00|1722.35|1722.05|1722.04|1721.74|1722.58|1722.19|1722.01|1721.62|804
1661909700000|2022-08-31 01:35:00|1722.07|1721.77|1721.66|1721.16|1722.25|1721.83|1721.04|1720.74|827
1661910000000|2022-08-31 01:40:00|1721.68|1721.18|1721.48|1721.18|1721.87|1721.5|1721.29|1720.94|612
1661910300000|2022-08-31 01:45:00|1721.49|1721.19|1720.88|1720.58|1721.68|1721.28|1720.84|1720.52|522
1661910600000|2022-08-31 01:50:00|1720.86|1720.56|1721.25|1720.95|1721.6|1721.2|1720.85|1720.53|500
1661910900000|2022-08-31 01:55:00|1721.21|1720.91|1723.21|1722.71|1723.25|1722.75|1721.11|1720.7|694
1661911200000|2022-08-31 02:00:00|1723.22|1722.72|1723.28|1722.98|1723.57|1723.09|1722.75|1722.33|676
1661911500000|2022-08-31 02:05:00|1723.33|1723.03|1722.72|1722.42|1723.44|1723.06|1722.26|1721.89|502
1661911800000|2022-08-31 02:10:00|1722.8|1722.3|1722.96|1722.66|1723.25|1722.85|1722.57|1722.17|565
1661912100000|2022-08-31 02:15:00|1723.13|1722.83|1723.21|1722.91|1723.39|1722.98|1722.51|1722.19|367
1661912400000|2022-08-31 02:20:00|1723.08|1722.78|1722.82|1722.52|1723.39|1722.98|1722.49|1722.18|405
1661912700000|2022-08-31 02:25:00|1722.92|1722.42|1722.92|1722.62|1723.12|1722.73|1722.6|1722.25|332
1661913000000|2022-08-31 02:30:00|1722.91|1722.61|1721.97|1721.67|1723.4|1723.03|1721.97|1721.66|568
1661913300000|2022-08-31 02:35:00|1721.98|1721.68|1723.54|1723.24|1723.81|1723.47|1721.82|1721.5|674
1661913600000|2022-08-31 02:40:00|1723.56|1723.26|1722.75|1722.25|1724.16|1723.77|1722.54|1722.21|736
1661913900000|2022-08-31 02:45:00|1722.58|1722.28|1723.53|1723.03|1723.69|1723.31|1722.48|1722.13|725
1661914200000|2022-08-31 02:50:00|1723.52|1723.02|1723.94|1723.64|1724.12|1723.7|1723.4|1723.02|737
1661914500000|2022-08-31 02:55:00|1723.88|1723.58|1723.34|1723.04|1724.01|1723.68|1723.26|1722.88|525
1661914800000|2022-08-31 03:00:00|1723.31|1723.01|1723|1722.7|1723.5|1723.14|1722.81|1722.43|575
1661915100000|2022-08-31 03:05:00|1722.99|1722.69|1722.92|1722.62|1723.27|1722.85|1722.83|1722.45|397
1661915400000|2022-08-31 03:10:00|1722.93|1722.63|1723.29|1722.99|1723.48|1723.09|1722.52|1722.18|562
1661915700000|2022-08-31 03:15:00|1723.3|1723|1723.04|1722.54|1723.44|1723.05|1722.7|1722.29|398
1661916000000|2022-08-31 03:20:00|1722.92|1722.62|1724.12|1723.62|1724.29|1723.99|1722.81|1722.49|550
1661916300000|2022-08-31 03:25:00|1724.13|1723.63|1724.06|1723.76|1724.2|1723.8|1723.61|1723.26|587
1661916600000|2022-08-31 03:30:00|1724.07|1723.77|1723.51|1723.21|1724.2|1723.8|1723.23|1722.9|356
1661916900000|2022-08-31 03:35:00|1723.5|1723.2|1723.37|1723.07|1723.71|1723.32|1723.24|1722.85|310
1661917200000|2022-08-31 03:40:00|1723.41|1723.11|1723.52|1723.02|1723.64|1723.26|1723.23|1722.83|242
1661917500000|2022-08-31 03:45:00|1723.51|1723.01|1723.35|1723.05|1723.63|1723.2|1723.22|1722.84|266
1661917800000|2022-08-31 03:50:00|1723.46|1722.96|1723.32|1723.02|1723.73|1723.28|1723.17|1722.8|313
1661918100000|2022-08-31 03:55:00|1723.31|1723.01|1724.18|1723.88|1724.45|1724.1|1723.23|1722.92|425
1661918400000|2022-08-31 04:00:00|1724.17|1723.87|1724.68|1724.18|1724.86|1724.5|1724|1723.65|494
1661918700000|2022-08-31 04:05:00|1724.69|1724.19|1725.42|1724.92|1725.49|1725.09|1724.6|1724.19|450
1661919000000|2022-08-31 04:10:00|1725.43|1724.93|1724.98|1724.68|1725.49|1725.13|1724.91|1724.61|342
1661919300000|2022-08-31 04:15:00|1724.99|1724.69|1725.25|1724.95|1725.4|1725|1724.74|1724.41|308
1661919600000|2022-08-31 04:20:00|1725.22|1724.92|1725.42|1725.12|1725.49|1725.14|1725.18|1724.83|252
1661919900000|2022-08-31 04:25:00|1725.43|1725.13|1725.06|1724.76|1725.53|1725.17|1725.05|1724.75|235
1661920200000|2022-08-31 04:30:00|1725.05|1724.75|1725.32|1725.02|1725.34|1725.04|1724.8|1724.41|305
1661920500000|2022-08-31 04:35:00|1725.33|1725.03|1725.93|1725.43|1726.22|1725.84|1725.31|1725.01|580
1661920800000|2022-08-31 04:40:00|1725.8|1725.5|1725.51|1725.21|1725.94|1725.55|1725.41|1725.03|382
1661921100000|2022-08-31 04:45:00|1725.5|1725.2|1724.99|1724.69|1725.65|1725.25|1724.96|1724.57|283
1661921400000|2022-08-31 04:50:00|1724.98|1724.68|1724.99|1724.69|1725.12|1724.74|1724.74|1724.35|272
1661921700000|2022-08-31 04:55:00|1725.04|1724.54|1725.01|1724.71|1725.28|1724.84|1724.8|1724.41|298
1661922000000|2022-08-31 05:00:00|1725.02|1724.72|1724.76|1724.46|1725.2|1724.81|1724.74|1724.41|307
1661922300000|2022-08-31 05:05:00|1724.75|1724.45|1725.44|1724.94|1725.58|1725.2|1724.75|1724.45|328
1661922600000|2022-08-31 05:10:00|1725.45|1724.95|1724.43|1724.13|1725.59|1725.21|1724.3|1723.92|580
1661922900000|2022-08-31 05:15:00|1724.42|1724.12|1725.44|1725.14|1725.9|1725.47|1724.42|1724.03|510
1661923200000|2022-08-31 05:20:00|1725.54|1725.04|1726.07|1725.77|1726.19|1725.81|1725.07|1724.68|491
1661923500000|2022-08-31 05:25:00|1726.08|1725.78|1726.2|1725.9|1726.83|1726.43|1726.08|1725.68|617
1661923800000|2022-08-31 05:30:00|1726.3|1725.8|1725.58|1725.28|1726.31|1725.95|1725.38|1725.03|680
1661924100000|2022-08-31 05:35:00|1725.61|1725.31|1725.21|1724.91|1725.75|1725.37|1725.09|1724.78|445
1661924400000|2022-08-31 05:40:00|1725.24|1724.94|1724.27|1723.77|1725.32|1725.02|1723.81|1723.46|637
1661924700000|2022-08-31 05:45:00|1724.28|1723.78|1724.39|1724.09|1724.53|1724.14|1723.84|1723.5|542
1661925000000|2022-08-31 05:50:00|1724.38|1724.08|1724.86|1724.56|1725.04|1724.65|1724.16|1723.79|524
1661925300000|2022-08-31 05:55:00|1724.84|1724.54|1724.73|1724.43|1725.34|1724.94|1724.4|1724.02|620
1661925600000|2022-08-31 06:00:00|1724.72|1724.42|1724.71|1724.41|1725.53|1725.15|1724.25|1723.88|868
1661925900000|2022-08-31 06:05:00|1724.7|1724.4|1724.93|1724.63|1725.19|1724.81|1724.53|1724.2|648
1661926200000|2022-08-31 06:10:00|1724.94|1724.64|1723.35|1723.05|1725.1|1724.8|1723.29|1722.93|697
1661926500000|2022-08-31 06:15:00|1723.34|1723.04|1722.99|1722.69|1723.74|1723.35|1722.68|1722.38|851
1661926800000|2022-08-31 06:20:00|1723.09|1722.59|1722.94|1722.64|1723.67|1723.29|1722.39|1722.03|765
1661927100000|2022-08-31 06:25:00|1722.95|1722.65|1722.32|1722.02|1722.95|1722.65|1722.17|1721.8|717
1661927400000|2022-08-31 06:30:00|1722.25|1721.95|1722.13|1721.83|1722.66|1722.36|1722.02|1721.72|708
1661927700000|2022-08-31 06:35:00|1722.18|1721.88|1722.51|1722.21|1722.89|1722.57|1721.96|1721.63|740
1661928000000|2022-08-31 06:40:00|1722.53|1722.23|1721.77|1721.47|1722.53|1722.23|1721.59|1721.29|676
1661928300000|2022-08-31 06:45:00|1721.89|1721.39|1721.92|1721.62|1722.09|1721.79|1721.33|1721.01|805
1661928600000|2022-08-31 06:50:00|1721.93|1721.63|1722.02|1721.72|1722.14|1721.82|1721.42|1721.12|708
1661928900000|2022-08-31 06:55:00|1722.04|1721.74|1722.43|1722.13|1722.57|1722.22|1721.94|1721.64|865
1661929200000|2022-08-31 07:00:00|1722.38|1722.08|1722.54|1722.24|1723.29|1722.99|1722.2|1721.9|990
1661929500000|2022-08-31 07:05:00|1722.52|1722.22|1721.23|1720.93|1722.55|1722.25|1720.87|1720.57|936
1661929800000|2022-08-31 07:10:00|1721.24|1720.94|1720.35|1720.05|1721.42|1721.03|1720.35|1720.05|899
1661930100000|2022-08-31 07:15:00|1720.31|1720.01|1720.46|1720.16|1720.98|1720.68|1720.22|1719.89|921
1661930400000|2022-08-31 07:20:00|1720.43|1720.13|1721.97|1721.67|1722.54|1722.24|1719.79|1719.49|1005
1661930700000|2022-08-31 07:25:00|1721.96|1721.46|1721.38|1721.08|1722.01|1721.7|1720.96|1720.66|923
1661931000000|2022-08-31 07:30:00|1721.39|1721.09|1722.29|1721.99|1723.01|1722.63|1721.33|1721.03|942
1661931300000|2022-08-31 07:35:00|1722.28|1721.98|1720.86|1720.56|1722.89|1722.51|1720.61|1720.24|856
1661931600000|2022-08-31 07:40:00|1720.85|1720.55|1721.85|1721.55|1722.88|1722.55|1720.81|1720.51|940
1661931900000|2022-08-31 07:45:00|1721.86|1721.56|1721.05|1720.75|1721.95|1721.65|1720.88|1720.58|774
1661932200000|2022-08-31 07:50:00|1721.02|1720.72|1721.34|1721.04|1722.05|1721.73|1720.82|1720.51|867
1661932500000|2022-08-31 07:55:00|1721.31|1721.01|1721.18|1720.88|1721.54|1721.24|1720.87|1720.57|827
1661932800000|2022-08-31 08:00:00|1721.14|1720.84|1721.35|1721.05|1722.14|1721.78|1720.64|1720.27|965
1661933100000|2022-08-31 08:05:00|1721.33|1721.03|1720.46|1720.16|1721.56|1721.17|1720.43|1720.11|972
1661933400000|2022-08-31 08:10:00|1720.51|1720.21|1720.04|1719.74|1721.79|1721.48|1719.99|1719.68|893
1661933700000|2022-08-31 08:15:00|1720.03|1719.73|1718.47|1717.97|1720.31|1719.97|1718.33|1717.97|1071
1661934000000|2022-08-31 08:20:00|1718.34|1718.04|1716.18|1715.68|1718.46|1718.06|1714.73|1714.43|1233
1661934300000|2022-08-31 08:25:00|1716.09|1715.79|1715.27|1714.97|1716.67|1716.27|1714.75|1714.35|1145
1661934600000|2022-08-31 08:30:00|1715.32|1715.02|1716.01|1715.71|1716.22|1715.91|1714.28|1713.98|1015
1661934900000|2022-08-31 08:35:00|1716.02|1715.72|1716.16|1715.86|1716.24|1715.89|1714.52|1714.2|1083
1661935200000|2022-08-31 08:40:00|1716.15|1715.85|1714.53|1714.23|1716.65|1716.28|1714.24|1713.94|1065
1661935500000|2022-08-31 08:45:00|1714.54|1714.24|1714.62|1714.32|1714.82|1714.42|1713.81|1713.47|990
1661935800000|2022-08-31 08:50:00|1714.7|1714.4|1714.66|1714.36|1715.21|1714.87|1714.48|1714.17|872
1661936100000|2022-08-31 08:55:00|1714.67|1714.37|1714.33|1714.03|1715.85|1715.49|1713.63|1713.33|983
1661936400000|2022-08-31 09:00:00|1714.32|1714.02|1713.82|1713.32|1714.32|1714.02|1713.31|1712.92|1223
1661936700000|2022-08-31 09:05:00|1713.81|1713.31|1713.77|1713.27|1714.32|1713.93|1713.32|1712.97|1016
1661937000000|2022-08-31 09:10:00|1713.65|1713.35|1713.89|1713.59|1714.36|1713.97|1713.09|1712.79|887
1661937300000|2022-08-31 09:15:00|1713.9|1713.6|1714.35|1714.05|1714.67|1714.37|1713.58|1713.28|860
1661937600000|2022-08-31 09:20:00|1714.36|1714.06|1713.09|1712.79|1714.51|1714.06|1712.79|1712.42|886
1661937900000|2022-08-31 09:25:00|1713.06|1712.76|1712.86|1712.56|1713.19|1712.88|1711.57|1711.27|1255
1661938200000|2022-08-31 09:30:00|1712.85|1712.55|1713.02|1712.72|1713.8|1713.41|1712.29|1711.92|1159
1661938500000|2022-08-31 09:35:00|1713.01|1712.71|1713.1|1712.8|1713.78|1713.48|1712.79|1712.49|908
1661938800000|2022-08-31 09:40:00|1713.12|1712.82|1712.91|1712.61|1713.42|1713.12|1712.52|1712.22|939
1661939100000|2022-08-31 09:45:00|1712.95|1712.65|1711.33|1711.03|1713.04|1712.74|1711.3|1710.95|1022
1661939400000|2022-08-31 09:50:00|1711.37|1711.07|1712.04|1711.74|1712.61|1712.31|1711.14|1710.84|706
1661939700000|2022-08-31 09:55:00|1712.05|1711.75|1711.25|1710.95|1712.1|1711.8|1710.91|1710.6|918
1661940000000|2022-08-31 10:00:00|1711.24|1710.94|1711.33|1711.03|1711.7|1711.29|1710.43|1710.1|1020
1661940300000|2022-08-31 10:05:00|1711.38|1711.08|1712.54|1712.24|1713.01|1712.6|1710.98|1710.61|1007
1661940600000|2022-08-31 10:10:00|1712.55|1712.25|1713.61|1713.31|1713.84|1713.5|1712.29|1711.98|1009
1661940900000|2022-08-31 10:15:00|1713.63|1713.33|1711.71|1711.41|1713.7|1713.4|1711.65|1711.35|927
1661941200000|2022-08-31 10:20:00|1711.7|1711.4|1711.77|1711.47|1712.01|1711.68|1711.29|1710.96|858
1661941500000|2022-08-31 10:25:00|1711.76|1711.46|1711.93|1711.63|1712.31|1712.01|1711.47|1711.17|762
1661941800000|2022-08-31 10:30:00|1711.98|1711.68|1711.34|1711.04|1712.01|1711.68|1711.04|1710.74|871
1661942100000|2022-08-31 10:35:00|1711.36|1711.06|1712.09|1711.79|1712.2|1711.85|1711.18|1710.81|657
1661942400000|2022-08-31 10:40:00|1712.1|1711.8|1710.4|1710.1|1712.23|1711.93|1710.36|1710|932
1661942700000|2022-08-31 10:45:00|1710.41|1710.11|1710.61|1710.31|1710.69|1710.35|1709.9|1709.6|927
1661943000000|2022-08-31 10:50:00|1710.6|1710.3|1711.4|1711.1|1711.5|1711.2|1710.33|1710.01|808
1661943300000|2022-08-31 10:55:00|1711.41|1711.11|1712.1|1711.8|1712.22|1711.89|1711.26|1710.96|818
1661943600000|2022-08-31 11:00:00|1712.11|1711.81|1712.9|1712.6|1713.1|1712.8|1710.69|1710.39|848
1661943900000|2022-08-31 11:05:00|1712.89|1712.59|1713.13|1712.83|1713.33|1712.99|1712.6|1712.3|912
1661944200000|2022-08-31 11:10:00|1713.14|1712.84|1713.04|1712.74|1713.24|1712.94|1712.74|1712.41|833
1661944500000|2022-08-31 11:15:00|1713.05|1712.75|1712.44|1712.14|1713.18|1712.83|1711.82|1711.47|866
1661944800000|2022-08-31 11:20:00|1712.43|1712.13|1713.58|1713.28|1714.44|1714.14|1712.2|1711.89|889
1661945100000|2022-08-31 11:25:00|1713.55|1713.25|1714.85|1714.55|1714.92|1714.62|1713.51|1713.14|816
1661945400000|2022-08-31 11:30:00|1714.86|1714.56|1714.58|1714.28|1715.93|1715.61|1714.04|1713.74|991
1661945700000|2022-08-31 11:35:00|1714.59|1714.29|1715.31|1715.01|1715.7|1715.4|1713.92|1713.62|861
1661946000000|2022-08-31 11:40:00|1715.32|1715.02|1715.8|1715.5|1715.87|1715.56|1714.65|1714.34|941
1661946300000|2022-08-31 11:45:00|1715.76|1715.46|1715.41|1715.11|1716.62|1716.32|1715.31|1715|764
1661946600000|2022-08-31 11:50:00|1715.4|1715.1|1715.16|1714.86|1715.63|1715.33|1715.07|1714.77|806
1661946900000|2022-08-31 11:55:00|1715.17|1714.87|1714.19|1713.89|1715.53|1715.23|1714.02|1713.72|803
1661947200000|2022-08-31 12:00:00|1714.18|1713.88|1713.72|1713.42|1714.88|1714.58|1713.09|1712.79|1087
1661947500000|2022-08-31 12:05:00|1713.74|1713.44|1714|1713.7|1714.2|1713.9|1712.96|1712.66|963
1661947800000|2022-08-31 12:10:00|1714.01|1713.71|1713.11|1712.61|1714.12|1713.79|1713.06|1712.61|823
1661948100000|2022-08-31 12:15:00|1713.21|1712.71|1712.88|1712.58|1716.41|1715.91|1712.69|1712.19|1545
1661948400000|2022-08-31 12:20:00|1712.69|1712.39|1712.07|1711.77|1712.69|1712.39|1710.08|1709.78|1531
1661948700000|2022-08-31 12:25:00|1712.06|1711.76|1712.5|1712.2|1713.25|1712.83|1711.56|1711.25|1349
1661949000000|2022-08-31 12:30:00|1712.49|1712.19|1713.73|1713.43|1713.79|1713.49|1711.2|1710.9|1443
1661949300000|2022-08-31 12:35:00|1713.77|1713.47|1712.07|1711.77|1714.14|1713.72|1711.96|1711.66|1244
1661949600000|2022-08-31 12:40:00|1712.06|1711.76|1711.78|1711.48|1712.37|1712.05|1710.95|1710.65|1231
1661949900000|2022-08-31 12:45:00|1711.77|1711.47|1711.09|1710.79|1712.34|1712.04|1710.93|1710.63|1218
1661950200000|2022-08-31 12:50:00|1711.1|1710.8|1710.27|1709.97|1711.37|1711.01|1710.08|1709.78|1253
1661950500000|2022-08-31 12:55:00|1710.26|1709.96|1711.79|1711.49|1711.86|1711.54|1710.05|1709.75|1129
1661950800000|2022-08-31 13:00:00|1711.83|1711.53|1711.51|1711.21|1713.8|1713.5|1711.29|1710.99|1538
1661951100000|2022-08-31 13:05:00|1711.43|1711.13|1713.02|1712.72|1713.64|1713.27|1711.28|1710.94|1461
1661951400000|2022-08-31 13:10:00|1713.04|1712.74|1711.82|1711.52|1713.8|1713.46|1711.46|1711.07|1351
1661951700000|2022-08-31 13:15:00|1711.8|1711.5|1712.51|1712.21|1712.51|1712.21|1710.65|1710.35|1267
1661952000000|2022-08-31 13:20:00|1712.49|1712.19|1712.75|1712.45|1712.93|1712.63|1712.12|1711.79|1155
1661952300000|2022-08-31 13:25:00|1712.78|1712.28|1712.27|1711.97|1713.08|1712.78|1712.27|1711.97|1203
1661952600000|2022-08-31 13:30:00|1712.28|1711.98|1711.95|1711.65|1713.24|1712.94|1711.23|1710.87|1564
1661952900000|2022-08-31 13:35:00|1711.99|1711.69|1712.28|1711.98|1712.5|1712.2|1710.49|1710.12|1378
1661953200000|2022-08-31 13:40:00|1712.3|1712|1714.97|1714.47|1715.12|1714.75|1712.14|1711.84|1490
1661953500000|2022-08-31 13:45:00|1715.02|1714.52|1716.53|1716.23|1718.59|1718.19|1714.38|1714.04|1698
1661953800000|2022-08-31 13:50:00|1716.51|1716.21|1716.99|1716.69|1717.39|1717.09|1716.31|1716.01|1471
1661954100000|2022-08-31 13:55:00|1716.97|1716.67|1716.36|1716.06|1717.52|1717.22|1715.85|1715.41|1476
1661954400000|2022-08-31 14:00:00|1716.16|1715.86|1715.65|1715.35|1717.33|1717.02|1715.03|1714.69|1535
1661954700000|2022-08-31 14:05:00|1715.67|1715.37|1715.93|1715.63|1716.78|1716.43|1714.83|1714.47|1418
1661955000000|2022-08-31 14:10:00|1715.92|1715.62|1717.57|1717.27|1717.78|1717.4|1715.76|1715.46|1378
1661955300000|2022-08-31 14:15:00|1717.56|1717.26|1717.65|1717.35|1718.79|1718.44|1716.34|1715.96|1482
1661955600000|2022-08-31 14:20:00|1717.69|1717.39|1718.89|1718.59|1718.89|1718.59|1717.23|1716.93|1330
1661955900000|2022-08-31 14:25:00|1718.88|1718.58|1721.29|1720.99|1722.36|1722.06|1718.8|1718.5|1476
1661956200000|2022-08-31 14:30:00|1721.34|1721.04|1721.99|1721.69|1723.79|1723.43|1720.97|1720.67|1702
1661956500000|2022-08-31 14:35:00|1722.01|1721.71|1719.73|1719.43|1722.29|1721.96|1718.98|1718.68|1386
1661956800000|2022-08-31 14:40:00|1719.74|1719.44|1720.97|1720.67|1721.35|1720.96|1719.43|1719.05|1320
1661957100000|2022-08-31 14:45:00|1720.96|1720.66|1722.71|1722.41|1722.98|1722.68|1720.94|1720.64|1379
1661957400000|2022-08-31 14:50:00|1722.78|1722.48|1722.27|1721.97|1723.04|1722.74|1720.91|1720.61|1573
1661957700000|2022-08-31 14:55:00|1722.31|1722.01|1721.74|1721.44|1722.88|1722.58|1721.35|1721.05|1443
1661958000000|2022-08-31 15:00:00|1721.71|1721.41|1720.75|1720.45|1722.07|1721.77|1720.15|1719.85|1408
1661958300000|2022-08-31 15:05:00|1720.72|1720.42|1719.99|1719.69|1721.35|1721.05|1719.61|1719.29|1246
1661958600000|2022-08-31 15:10:00|1720.09|1719.79|1718.97|1718.67|1720.85|1720.55|1718.93|1718.63|1319
1661958900000|2022-08-31 15:15:00|1719|1718.7|1720.04|1719.74|1720.04|1719.74|1718.08|1717.78|1249
1661959200000|2022-08-31 15:20:00|1720.05|1719.75|1721.12|1720.82|1721.67|1721.37|1720.02|1719.72|1192
1661959500000|2022-08-31 15:25:00|1721.14|1720.84|1720.48|1720.18|1721.93|1721.63|1720.33|1720|1163
1661959800000|2022-08-31 15:30:00|1720.45|1720.15|1720.53|1720.23|1721.12|1720.82|1720.38|1720.08|1078
1661960100000|2022-08-31 15:35:00|1720.5|1720.2|1719.44|1719.14|1721.01|1720.71|1719.29|1718.99|1185
1661960400000|2022-08-31 15:40:00|1719.43|1719.13|1721.05|1720.75|1721.24|1720.94|1719.05|1718.74|982
1661960700000|2022-08-31 15:45:00|1721.02|1720.72|1720.54|1720.24|1721.5|1721.18|1720.4|1720.1|946
1661961000000|2022-08-31 15:50:00|1720.56|1720.26|1720.01|1719.71|1720.88|1720.58|1720.01|1719.67|799
1661961300000|2022-08-31 15:55:00|1719.97|1719.67|1718.94|1718.64|1720.65|1720.33|1718.88|1718.5|953
1661961600000|2022-08-31 16:00:00|1718.92|1718.62|1718.83|1718.53|1719.25|1718.92|1718.57|1718.23|1073
1661961900000|2022-08-31 16:05:00|1718.82|1718.52|1718.73|1718.43|1719.05|1718.7|1718.29|1717.99|687
1661962200000|2022-08-31 16:10:00|1718.65|1718.35|1718.75|1718.45|1719.26|1718.94|1718.6|1718.19|827
1661962500000|2022-08-31 16:15:00|1718.74|1718.44|1718.62|1718.32|1719.42|1719.05|1718.49|1718.11|811
1661962800000|2022-08-31 16:20:00|1718.65|1718.35|1717.85|1717.55|1718.91|1718.61|1717.84|1717.54|765
1661963100000|2022-08-31 16:25:00|1717.86|1717.56|1718.84|1718.54|1719.04|1718.66|1717.84|1717.54|934
1661963400000|2022-08-31 16:30:00|1718.94|1718.44|1718.96|1718.46|1719.21|1718.9|1718.74|1718.36|852
1661963700000|2022-08-31 16:35:00|1718.97|1718.47|1717.91|1717.61|1719.15|1718.79|1717.63|1717.25|705
1661964000000|2022-08-31 16:40:00|1717.93|1717.63|1716.47|1716.17|1718.08|1717.69|1716.39|1716.04|745
1661964300000|2022-08-31 16:45:00|1716.59|1716.09|1716.68|1716.18|1716.91|1716.51|1715.92|1715.59|844
1661964600000|2022-08-31 16:50:00|1716.63|1716.33|1716.38|1716.08|1716.67|1716.34|1715.89|1715.58|627
1661964900000|2022-08-31 16:55:00|1716.39|1716.09|1716.37|1716.07|1716.56|1716.25|1715.91|1715.59|586
1661965200000|2022-08-31 17:00:00|1716.32|1716.02|1716.39|1716.09|1716.56|1716.26|1715.74|1715.44|751
1661965500000|2022-08-31 17:05:00|1716.4|1716.1|1716.07|1715.77|1716.45|1716.15|1715.75|1715.45|709
1661965800000|2022-08-31 17:10:00|1716.06|1715.76|1716.02|1715.72|1716.25|1715.95|1715.47|1715.17|643
1661966100000|2022-08-31 17:15:00|1716.03|1715.73|1715.16|1714.86|1716.15|1715.85|1715.08|1714.76|603
1661966400000|2022-08-31 17:20:00|1715.15|1714.85|1714.7|1714.4|1715.27|1714.88|1714.43|1714.02|876
1661966700000|2022-08-31 17:25:00|1714.71|1714.41|1714.92|1714.62|1714.92|1714.62|1713.6|1713.25|1015
1661967000000|2022-08-31 17:30:00|1715.02|1714.72|1714.7|1714.4|1715.5|1715.17|1714.54|1714.23|669
1661967300000|2022-08-31 17:35:00|1714.71|1714.41|1714.06|1713.76|1714.73|1714.43|1713.98|1713.68|627
1661967600000|2022-08-31 17:40:00|1714.05|1713.75|1713.98|1713.68|1714.22|1713.86|1713.82|1713.43|509
1661967900000|2022-08-31 17:45:00|1713.97|1713.67|1713.47|1713.17|1714.2|1713.88|1713.44|1713.14|577
1661968200000|2022-08-31 17:50:00|1713.46|1713.16|1712.93|1712.63|1713.71|1713.41|1712.89|1712.59|458
1661968500000|2022-08-31 17:55:00|1712.91|1712.61|1713.03|1712.73|1713.28|1712.98|1712.83|1712.5|469
1661968800000|2022-08-31 18:00:00|1712.99|1712.69|1713.22|1712.92|1713.76|1713.33|1712.89|1712.51|642
1661969100000|2022-08-31 18:05:00|1713.23|1712.93|1714.15|1713.65|1714.41|1714.04|1712.95|1712.58|723
1661969400000|2022-08-31 18:10:00|1714.14|1713.64|1713.69|1713.19|1714.16|1713.84|1713.27|1712.9|683
1661969700000|2022-08-31 18:15:00|1713.7|1713.2|1713.38|1713.08|1714.12|1713.79|1713.38|1713.04|636
1661970000000|2022-08-31 18:20:00|1713.39|1713.09|1713.05|1712.55|1713.51|1713.18|1712.78|1712.46|678
1661970300000|2022-08-31 18:25:00|1712.94|1712.64|1712.43|1712.13|1713.12|1712.79|1712.15|1711.75|868
1661970600000|2022-08-31 18:30:00|1712.45|1712.15|1712.17|1711.67|1712.89|1712.49|1711.98|1711.61|626
1661970900000|2022-08-31 18:35:00|1712.16|1711.66|1711.95|1711.65|1713.08|1712.78|1711.94|1711.54|790
1661971200000|2022-08-31 18:40:00|1711.93|1711.63|1713.14|1712.84|1713.33|1712.95|1711.75|1711.44|650
1661971500000|2022-08-31 18:45:00|1713.17|1712.87|1712.88|1712.58|1713.19|1712.87|1712.47|1712.09|743
1661971800000|2022-08-31 18:50:00|1712.89|1712.59|1711.91|1711.61|1713.03|1712.68|1711.88|1711.49|911
1661972100000|2022-08-31 18:55:00|1711.9|1711.6|1711.15|1710.85|1712.36|1712.02|1711.15|1710.84|931
1661972400000|2022-08-31 19:00:00|1711.18|1710.88|1712.75|1712.45|1712.79|1712.49|1710.88|1710.47|858
1661972700000|2022-08-31 19:05:00|1712.73|1712.43|1711.75|1711.45|1712.78|1712.48|1711.68|1711.25|797
1661973000000|2022-08-31 19:10:00|1711.76|1711.46|1710.39|1710.09|1711.95|1711.54|1710.33|1710.03|935
1661973300000|2022-08-31 19:15:00|1710.38|1710.08|1710.39|1710.09|1710.94|1710.59|1710.21|1709.85|877
1661973600000|2022-08-31 19:20:00|1710.3|1710|1710.42|1710.12|1710.69|1710.32|1710.11|1709.81|546
1661973900000|2022-08-31 19:25:00|1710.41|1710.11|1710.78|1710.28|1711.17|1710.73|1710.13|1709.83|676
1661974200000|2022-08-31 19:30:00|1710.79|1710.29|1710.13|1709.83|1710.93|1710.46|1710.11|1709.73|778
1661974500000|2022-08-31 19:35:00|1710.12|1709.82|1710.13|1709.83|1710.4|1710.03|1710|1709.7|606
1661974800000|2022-08-31 19:40:00|1710.14|1709.84|1710.66|1710.36|1710.8|1710.41|1710.08|1709.78|807
1661975100000|2022-08-31 19:45:00|1710.62|1710.32|1710.24|1709.94|1710.73|1710.35|1710.05|1709.73|880
1661975400000|2022-08-31 19:50:00|1710.23|1709.93|1710.17|1709.87|1710.45|1710.15|1710.03|1709.72|977
1661975700000|2022-08-31 19:55:00|1710.21|1709.91|1710.38|1710.08|1710.59|1710.19|1710.03|1709.73|1232
1661976000000|2022-08-31 20:00:00|1710.37|1710.07|1710.17|1709.87|1710.58|1710.24|1709.82|1709.45|946
1661976300000|2022-08-31 20:05:00|1710.13|1709.83|1710.3|1710|1710.52|1710.2|1710.13|1709.83|495
1661976600000|2022-08-31 20:10:00|1710.31|1710.01|1711.16|1710.86|1711.34|1710.98|1710.24|1709.92|496
1661976900000|2022-08-31 20:15:00|1711.15|1710.85|1710.76|1710.26|1711.46|1711.06|1710.65|1710.25|438
1661977200000|2022-08-31 20:20:00|1710.77|1710.27|1710.77|1710.27|1710.98|1710.56|1710.66|1710.26|261
1661977500000|2022-08-31 20:25:00|1710.67|1710.37|1710.76|1710.46|1710.89|1710.46|1710.46|1710.11|368
1661977800000|2022-08-31 20:30:00|1710.73|1710.43|1711.19|1710.69|1711.34|1710.93|1710.45|1710.07|382
1661978100000|2022-08-31 20:35:00|1711.12|1710.62|1711.18|1710.68|1711.2|1710.8|1710.63|1710.25|524
1661978400000|2022-08-31 20:40:00|1711.17|1710.67|1710.96|1710.46|1711.49|1711.09|1710.69|1710.29|410
1661978700000|2022-08-31 20:45:00|1711.02|1710.52|1710.9|1710.4|1711.1|1710.67|1710.63|1710.23|323
1661979000000|2022-08-31 20:50:00|1710.92|1710.42|1710.85|1710.35|1710.96|1710.53|1710.61|1710.21|334
1661979300000|2022-08-31 20:55:00|1710.81|1710.31|1711.63|1711.13|1711.73|1711.23|1710.8|1710.3|476
1661983200000|2022-08-31 22:00:00|1711.7|1711.2|1711.5|1711|1711.7|1711.26|1711.12|1710.62|323
1661983500000|2022-08-31 22:05:00|1711.51|1711.01|1711.04|1710.54|1711.51|1711.08|1710.96|1710.52|212
1661983800000|2022-08-31 22:10:00|1710.98|1710.48|1710.24|1709.74|1711|1710.5|1710.09|1709.69|231
1661984100000|2022-08-31 22:15:00|1710.23|1709.73|1710.02|1709.52|1710.29|1709.79|1709.89|1709.39|184
1661984400000|2022-08-31 22:20:00|1710.03|1709.53|1710.14|1709.64|1710.43|1709.93|1706|1705.5|571
1661984700000|2022-08-31 22:25:00|1710.13|1709.63|1710.12|1709.62|1710.19|1709.69|1709.1|1708.6|379
1661985000000|2022-08-31 22:30:00|1710.11|1709.61|1710.71|1710.21|1711.03|1710.53|1710|1709.5|337
1661985300000|2022-08-31 22:35:00|1710.7|1710.2|1711.46|1710.96|1711.6|1711.1|1710.65|1710.15|307
1661985600000|2022-08-31 22:40:00|1711.44|1710.94|1711.12|1710.62|1711.77|1711.27|1711.12|1710.62|234
1661985900000|2022-08-31 22:45:00|1711.15|1710.65|1710.65|1710.15|1711.18|1710.68|1710.6|1710.1|250
1661986200000|2022-08-31 22:50:00|1710.79|1710.29|1710.87|1710.37|1711.01|1710.51|1710.48|1709.98|268
1661986500000|2022-08-31 22:55:00|1710.85|1710.35|1711.45|1710.95|1711.54|1711.04|1710.73|1710.23|220
1661986800000|2022-08-31 23:00:00|1711.57|1711.07|1709.38|1708.88|1711.62|1711.25|1709.3|1708.8|388
1661987100000|2022-08-31 23:05:00|1709.25|1708.75|1708.74|1708.24|1709.4|1708.9|1708.41|1707.91|377
1661987400000|2022-08-31 23:10:00|1708.75|1708.25|1708.75|1708.25|1709.94|1709.55|1708.66|1708.19|333
1661987700000|2022-08-31 23:15:00|1708.76|1708.26|1709.26|1708.76|1709.58|1709.08|1708.5|1708.04|369
1661988000000|2022-08-31 23:20:00|1709.27|1708.77|1709.04|1708.54|1709.54|1709.04|1708.63|1708.13|482
1661988300000|2022-08-31 23:25:00|1709.05|1708.55|1709.06|1708.76|1709.45|1708.98|1708.93|1708.44|309
1661988600000|2022-08-31 23:30:00|1709.14|1708.64|1709.93|1709.43|1709.98|1709.57|1708.9|1708.53|378
1661988900000|2022-08-31 23:35:00|1709.85|1709.55|1709.7|1709.2|1710.08|1709.67|1709.47|1709|391
1661989200000|2022-08-31 23:40:00|1709.71|1709.21|1709.83|1709.33|1709.95|1709.45|1709.5|1709|334
1661989500000|2022-08-31 23:45:00|1709.81|1709.31|1709|1708.5|1710.24|1709.74|1708.82|1708.49|429
1661989800000|2022-08-31 23:50:00|1709.01|1708.51|1708.26|1707.76|1709.07|1708.69|1708.21|1707.71|525
1661990100000|2022-08-31 23:55:00|1708.25|1707.75|1709.27|1708.77|1709.31|1708.96|1708.01|1707.61|542
1661990400000|2022-09-01 00:00:00|1709.22|1708.72|1707.75|1707.25|1709.22|1708.8|1707.42|1707.03|889
1661990700000|2022-09-01 00:05:00|1707.79|1707.29|1708.52|1708.02|1708.97|1708.56|1707.47|1707.07|832
1661991000000|2022-09-01 00:10:00|1708.51|1708.01|1708.42|1707.92|1708.79|1708.41|1708.19|1707.85|699
1661991300000|2022-09-01 00:15:00|1708.43|1707.93|1706.76|1706.46|1708.45|1708.13|1706.46|1706.03|847
1661991600000|2022-09-01 00:20:00|1706.73|1706.43|1707.13|1706.63|1707.96|1707.59|1706.72|1706.3|657
1661991900000|2022-09-01 00:25:00|1707.11|1706.61|1707.65|1707.35|1707.76|1707.39|1706.85|1706.41|586
1661992200000|2022-09-01 00:30:00|1707.66|1707.36|1707.87|1707.37|1709.15|1708.79|1707.64|1707.29|755
1661992500000|2022-09-01 00:35:00|1707.85|1707.35|1706.1|1705.8|1708.05|1707.62|1706.02|1705.67|662
1661992800000|2022-09-01 00:40:00|1706.22|1705.92|1706.49|1705.99|1707.12|1706.82|1706.18|1705.85|590
1661993100000|2022-09-01 00:45:00|1706.5|1706|1706.88|1706.58|1707.03|1706.66|1706.22|1705.78|461
1661993400000|2022-09-01 00:50:00|1706.85|1706.55|1706.54|1706.24|1707.56|1707.15|1706.28|1705.9|620
1661993700000|2022-09-01 00:55:00|1706.41|1706.11|1706.35|1705.85|1706.86|1706.56|1705.8|1705.4|622
1661994000000|2022-09-01 01:00:00|1706.38|1705.88|1707.03|1706.73|1707.64|1707.25|1706.14|1705.75|1156
1661994300000|2022-09-01 01:05:00|1707.12|1706.62|1705.88|1705.38|1707.13|1706.68|1705.83|1705.33|826
1661994600000|2022-09-01 01:10:00|1705.9|1705.4|1705.67|1705.17|1706.08|1705.59|1705.33|1704.97|817
1661994900000|2022-09-01 01:15:00|1705.66|1705.16|1706.32|1705.82|1706.97|1706.49|1705.45|1705.14|917
1661995200000|2022-09-01 01:20:00|1706.33|1705.83|1706.18|1705.68|1706.88|1706.43|1706.04|1705.54|715
1661995500000|2022-09-01 01:25:00|1706.07|1705.77|1705.03|1704.73|1706.25|1705.85|1705.03|1704.61|691
1661995800000|2022-09-01 01:30:00|1705|1704.7|1704.53|1704.23|1705.35|1704.95|1704.52|1704.1|984
1661996100000|2022-09-01 01:35:00|1704.54|1704.24|1705.5|1705|1705.67|1705.29|1704.49|1704.11|767
1661996400000|2022-09-01 01:40:00|1705.49|1704.99|1704.35|1704.05|1705.5|1705.1|1704.13|1703.72|856
1661996700000|2022-09-01 01:45:00|1704.34|1704.04|1704.44|1704.14|1704.86|1704.52|1704.13|1703.77|732
1661997000000|2022-09-01 01:50:00|1704.47|1704.17|1704.29|1703.99|1704.72|1704.42|1704.11|1703.73|766
1661997300000|2022-09-01 01:55:00|1704.26|1703.96|1703.7|1703.4|1704.33|1703.96|1703.58|1703.2|825
1661997600000|2022-09-01 02:00:00|1703.71|1703.41|1702.64|1702.34|1703.83|1703.41|1702.49|1702.1|818
1661997900000|2022-09-01 02:05:00|1702.6|1702.3|1703.05|1702.75|1703.51|1703.12|1702.59|1702.21|604
1661998200000|2022-09-01 02:10:00|1703.03|1702.73|1703.72|1703.42|1703.92|1703.48|1702.51|1702.12|688
1661998500000|2022-09-01 02:15:00|1703.75|1703.45|1704.31|1704.01|1704.52|1704.1|1703.7|1703.34|483
1661998800000|2022-09-01 02:20:00|1704.35|1704.05|1705.63|1705.33|1705.76|1705.35|1704.28|1703.92|643
1661999100000|2022-09-01 02:25:00|1705.62|1705.32|1705.4|1704.9|1705.94|1705.54|1705.24|1704.9|488
1661999400000|2022-09-01 02:30:00|1705.35|1705.05|1705.89|1705.59|1706.15|1705.71|1705.28|1704.98|714
1661999700000|2022-09-01 02:35:00|1705.99|1705.49|1705.45|1705.15|1706.62|1706.18|1705.42|1705.03|544
1662000000000|2022-09-01 02:40:00|1705.48|1705.18|1705.18|1704.88|1705.91|1705.6|1705|1704.68|526
1662000300000|2022-09-01 02:45:00|1705.19|1704.89|1705.17|1704.87|1705.67|1705.37|1705.12|1704.75|619
1662000600000|2022-09-01 02:50:00|1705.14|1704.84|1705.17|1704.67|1705.65|1705.28|1705|1704.61|613
1662000900000|2022-09-01 02:55:00|1705.07|1704.77|1704.83|1704.53|1705.19|1704.8|1704.6|1704.21|596
1662001200000|2022-09-01 03:00:00|1704.82|1704.52|1705.24|1704.74|1705.31|1704.84|1704.62|1704.28|518
1662001500000|2022-09-01 03:05:00|1705.23|1704.73|1705.05|1704.55|1705.69|1705.33|1704.87|1704.5|632
1662001800000|2022-09-01 03:10:00|1705.03|1704.53|1705.09|1704.59|1705.32|1704.87|1704.77|1704.36|481
1662002100000|2022-09-01 03:15:00|1705.1|1704.6|1705.45|1705.15|1705.54|1705.17|1704.94|1704.57|408
1662002400000|2022-09-01 03:20:00|1705.46|1705.16|1705.02|1704.72|1705.86|1705.45|1704.97|1704.61|447
1662002700000|2022-09-01 03:25:00|1705.13|1704.63|1706.45|1706.15|1706.61|1706.16|1705.03|1704.63|628
1662003000000|2022-09-01 03:30:00|1706.48|1706.18|1706.42|1706.12|1706.57|1706.18|1705.8|1705.39|404
1662003300000|2022-09-01 03:35:00|1706.37|1706.07|1706.28|1705.78|1706.5|1706.1|1706.14|1705.75|361
1662003600000|2022-09-01 03:40:00|1706.32|1705.82|1705.31|1705.01|1706.44|1706.13|1705.22|1704.84|554
1662003900000|2022-09-01 03:45:00|1705.3|1705|1704.9|1704.4|1705.4|1705.04|1704.41|1704.01|691
1662004200000|2022-09-01 03:50:00|1704.91|1704.41|1705.13|1704.83|1705.45|1705|1704.76|1704.31|491
1662004500000|2022-09-01 03:55:00|1705.21|1704.91|1704.97|1704.47|1705.32|1704.91|1704.77|1704.36|373
1662004800000|2022-09-01 04:00:00|1704.98|1704.48|1704.96|1704.46|1705.33|1704.99|1704.7|1704.35|457
1662005100000|2022-09-01 04:05:00|1704.87|1704.57|1704.67|1704.37|1705.07|1704.67|1704.64|1704.26|433
1662005400000|2022-09-01 04:10:00|1704.71|1704.41|1704.18|1703.68|1704.88|1704.49|1703.99|1703.6|407
1662005700000|2022-09-01 04:15:00|1704.21|1703.71|1704.15|1703.85|1704.84|1704.46|1703.68|1703.26|499
1662006000000|2022-09-01 04:20:00|1704.16|1703.86|1703.91|1703.61|1704.53|1704.12|1703.86|1703.49|379
1662006300000|2022-09-01 04:25:00|1704|1703.5|1704.2|1703.9|1704.62|1704.25|1703.75|1703.36|394
1662006600000|2022-09-01 04:30:00|1704.3|1703.8|1703.88|1703.38|1704.43|1704.04|1703.42|1703.08|412
1662006900000|2022-09-01 04:35:00|1703.79|1703.49|1703.73|1703.43|1704.13|1703.77|1703.43|1703.03|454
1662007200000|2022-09-01 04:40:00|1703.71|1703.41|1703.64|1703.14|1704.3|1703.88|1703.47|1703.13|401
1662007500000|2022-09-01 04:45:00|1703.65|1703.15|1704.16|1703.66|1704.34|1703.97|1703.52|1703.13|426
1662007800000|2022-09-01 04:50:00|1704.17|1703.67|1703.76|1703.46|1704.36|1703.91|1703.68|1703.34|371
1662008100000|2022-09-01 04:55:00|1703.74|1703.44|1703.16|1702.86|1703.84|1703.52|1702.92|1702.53|590
1662008400000|2022-09-01 05:00:00|1703.15|1702.85|1703.57|1703.27|1704.28|1703.84|1702.89|1702.59|483
1662008700000|2022-09-01 05:05:00|1703.58|1703.28|1704.32|1703.82|1704.68|1704.28|1703.2|1702.85|468
1662009000000|2022-09-01 05:10:00|1704.33|1703.83|1704.22|1703.92|1704.42|1704.09|1703.8|1703.4|458
1662009300000|2022-09-01 05:15:00|1704.16|1703.86|1704|1703.7|1704.53|1704.19|1703.76|1703.4|457
1662009600000|2022-09-01 05:20:00|1703.98|1703.68|1704.97|1704.67|1705.11|1704.72|1703.93|1703.61|377
1662009900000|2022-09-01 05:25:00|1704.96|1704.66|1706.28|1705.98|1706.51|1706.11|1704.9|1704.59|465
1662010200000|2022-09-01 05:30:00|1706.27|1705.97|1706.94|1706.44|1706.96|1706.6|1705.98|1705.68|592
1662010500000|2022-09-01 05:35:00|1706.98|1706.48|1707.14|1706.84|1707.47|1707.08|1706.43|1706.06|672
1662010800000|2022-09-01 05:40:00|1707.12|1706.82|1707.32|1706.82|1707.51|1707.11|1706.61|1706.22|645
1662011100000|2022-09-01 05:45:00|1707.3|1706.8|1707.27|1706.97|1707.73|1707.41|1707.04|1706.74|754
1662011400000|2022-09-01 05:50:00|1707.25|1706.95|1708.03|1707.73|1708.82|1708.48|1707.12|1706.78|663
1662011700000|2022-09-01 05:55:00|1708.01|1707.71|1707.72|1707.42|1708.1|1707.72|1707.52|1707.2|594
1662012000000|2022-09-01 06:00:00|1707.73|1707.43|1707.3|1707|1708|1707.69|1706.92|1706.58|979
1662012300000|2022-09-01 06:05:00|1707.29|1706.99|1706.46|1706.16|1707.47|1707.08|1706.32|1705.94|925
1662012600000|2022-09-01 06:10:00|1706.48|1706.18|1705.63|1705.33|1706.62|1706.24|1705.27|1704.86|875
1662012900000|2022-09-01 06:15:00|1705.65|1705.35|1705.55|1705.05|1705.77|1705.45|1705.28|1704.91|818
1662013200000|2022-09-01 06:20:00|1705.48|1705.18|1704.17|1703.67|1705.48|1705.18|1703.98|1703.59|927
1662013500000|2022-09-01 06:25:00|1704.19|1703.69|1703.91|1703.61|1704.27|1703.94|1703.66|1703.27|880
1662013800000|2022-09-01 06:30:00|1703.92|1703.62|1704.55|1704.25|1704.68|1704.33|1703.72|1703.34|969
1662014100000|2022-09-01 06:35:00|1704.54|1704.24|1705.24|1704.94|1705.81|1705.44|1704.29|1703.88|985
1662014400000|2022-09-01 06:40:00|1705.25|1704.95|1707.04|1706.74|1707.05|1706.74|1705.2|1704.81|984
1662014700000|2022-09-01 06:45:00|1707.03|1706.73|1705.87|1705.57|1707.25|1706.93|1705.86|1705.56|773
1662015000000|2022-09-01 06:50:00|1705.89|1705.59|1706.7|1706.4|1706.72|1706.42|1705.85|1705.55|786
1662015300000|2022-09-01 06:55:00|1706.68|1706.38|1707.19|1706.89|1707.82|1707.4|1706.68|1706.38|798
1662015600000|2022-09-01 07:00:00|1707.22|1706.92|1706.72|1706.42|1707.22|1706.92|1705.98|1705.68|1092
1662015900000|2022-09-01 07:05:00|1706.71|1706.41|1706.51|1706.21|1707.07|1706.71|1706.06|1705.67|967
1662016200000|2022-09-01 07:10:00|1706.5|1706.2|1705.92|1705.62|1706.59|1706.2|1705.38|1705.02|1024
1662016500000|2022-09-01 07:15:00|1705.88|1705.58|1706.83|1706.53|1706.92|1706.6|1705.58|1705.28|949
1662016800000|2022-09-01 07:20:00|1706.86|1706.56|1706.69|1706.39|1707.44|1707.14|1706.49|1706.19|918
1662017100000|2022-09-01 07:25:00|1706.68|1706.38|1706.63|1706.13|1707.19|1706.81|1706.4|1706.02|972
1662017400000|2022-09-01 07:30:00|1706.48|1706.18|1706.24|1705.94|1706.65|1706.28|1705.85|1705.51|994
1662017700000|2022-09-01 07:35:00|1706.27|1705.97|1705.76|1705.46|1706.59|1706.18|1705.59|1705.21|809
1662018000000|2022-09-01 07:40:00|1705.74|1705.44|1705.74|1705.44|1705.91|1705.61|1705.21|1704.81|665
1662018300000|2022-09-01 07:45:00|1705.64|1705.34|1705.36|1704.86|1705.88|1705.52|1705.18|1704.86|563
1662018600000|2022-09-01 07:50:00|1705.24|1704.94|1705.18|1704.88|1705.56|1705.26|1704.95|1704.45|572
1662018900000|2022-09-01 07:55:00|1705.17|1704.87|1705.27|1704.97|1705.72|1705.42|1704.82|1704.46|723
1662019200000|2022-09-01 08:00:00|1705.28|1704.98|1704.18|1703.88|1705.29|1704.99|1703.75|1703.43|822
1662019500000|2022-09-01 08:05:00|1704.14|1703.84|1703.85|1703.55|1704.62|1704.32|1703.77|1703.47|712
1662019800000|2022-09-01 08:10:00|1703.86|1703.56|1703.2|1702.9|1703.93|1703.62|1702.98|1702.68|932
1662020100000|2022-09-01 08:15:00|1703.21|1702.91|1701.86|1701.56|1703.61|1703.24|1701.33|1701.03|933
1662020400000|2022-09-01 08:20:00|1701.85|1701.55|1703.63|1703.33|1705.04|1704.69|1701.62|1701.28|1216
1662020700000|2022-09-01 08:25:00|1703.64|1703.34|1703.75|1703.45|1703.78|1703.48|1701.79|1701.49|922
1662021000000|2022-09-01 08:30:00|1703.81|1703.51|1701.26|1700.96|1704.15|1703.76|1700.89|1700.59|1136
1662021300000|2022-09-01 08:35:00|1701.33|1700.83|1701.67|1701.37|1702.69|1702.31|1700.77|1700.41|1071
1662021600000|2022-09-01 08:40:00|1701.66|1701.36|1702.53|1702.23|1702.55|1702.25|1701.58|1701.22|954
1662021900000|2022-09-01 08:45:00|1702.52|1702.22|1702.8|1702.5|1703.19|1702.78|1701.97|1701.64|897
1662022200000|2022-09-01 08:50:00|1702.77|1702.47|1702.29|1701.99|1703.46|1703.09|1702.01|1701.71|830
1662022500000|2022-09-01 08:55:00|1702.34|1702.04|1702.36|1702.06|1702.67|1702.27|1701.97|1701.64|882
1662022800000|2022-09-01 09:00:00|1702.32|1702.02|1704.53|1704.23|1705.02|1704.64|1702.32|1701.94|1040
1662023100000|2022-09-01 09:05:00|1704.54|1704.24|1704.08|1703.78|1705.07|1704.77|1703.89|1703.53|879
1662023400000|2022-09-01 09:10:00|1704.09|1703.79|1704.88|1704.38|1704.92|1704.54|1703.85|1703.55|780
1662023700000|2022-09-01 09:15:00|1704.76|1704.46|1706.32|1706.02|1707.39|1706.99|1704.72|1704.37|895
1662024000000|2022-09-01 09:20:00|1706.31|1706.01|1706.24|1705.94|1706.69|1706.29|1705.47|1705.14|735
1662024300000|2022-09-01 09:25:00|1706.23|1705.93|1705.19|1704.89|1706.3|1705.93|1705.13|1704.83|768
1662024600000|2022-09-01 09:30:00|1705.2|1704.9|1706.05|1705.75|1706.51|1706.16|1705.2|1704.9|794
1662024900000|2022-09-01 09:35:00|1705.99|1705.69|1708.08|1707.78|1708.17|1707.79|1705.84|1705.54|770
1662025200000|2022-09-01 09:40:00|1708.06|1707.76|1707.31|1707.01|1708.93|1708.63|1707.15|1706.85|919
1662025500000|2022-09-01 09:45:00|1707.26|1706.96|1706.67|1706.17|1707.85|1707.49|1706.49|1706.14|836
1662025800000|2022-09-01 09:50:00|1706.56|1706.26|1707.59|1707.29|1708|1707.7|1706.53|1706.23|714
1662026100000|2022-09-01 09:55:00|1707.64|1707.34|1706.11|1705.81|1707.68|1707.38|1706.1|1705.75|685
1662026400000|2022-09-01 10:00:00|1706.02|1705.72|1704.58|1704.28|1706.16|1705.82|1704.56|1704.19|791
1662026700000|2022-09-01 10:05:00|1704.59|1704.29|1704.32|1704.02|1704.67|1704.29|1704.1|1703.75|668
1662027000000|2022-09-01 10:10:00|1704.31|1704.01|1703.58|1703.08|1704.42|1704.1|1703.3|1702.92|717
1662027300000|2022-09-01 10:15:00|1703.48|1703.18|1703|1702.5|1703.56|1703.19|1702.65|1702.3|821
1662027600000|2022-09-01 10:20:00|1702.9|1702.6|1702.7|1702.4|1703.14|1702.75|1702.51|1702.12|724
1662027900000|2022-09-01 10:25:00|1702.71|1702.41|1702.63|1702.33|1702.79|1702.42|1702.15|1701.8|547
1662028200000|2022-09-01 10:30:00|1702.62|1702.32|1700.87|1700.57|1702.8|1702.45|1700.52|1700.22|942
1662028500000|2022-09-01 10:35:00|1700.88|1700.58|1700.4|1700.1|1701.31|1700.94|1700.24|1699.94|794
1662028800000|2022-09-01 10:40:00|1700.38|1700.08|1701.12|1700.82|1701.17|1700.87|1700.21|1699.9|738
1662029100000|2022-09-01 10:45:00|1701.11|1700.81|1701.4|1700.9|1702.05|1701.75|1700.68|1700.29|819
1662029400000|2022-09-01 10:50:00|1701.3|1701|1700.61|1700.31|1701.41|1701.06|1700.44|1700.08|683
1662029700000|2022-09-01 10:55:00|1700.62|1700.32|1702.25|1701.95|1702.28|1701.98|1700.35|1700.01|840
1662030000000|2022-09-01 11:00:00|1702.19|1701.89|1701.94|1701.44|1702.5|1702.12|1701.41|1701.05|970
1662030300000|2022-09-01 11:05:00|1701.85|1701.55|1702.54|1702.24|1702.71|1702.33|1701.3|1700.95|771
1662030600000|2022-09-01 11:10:00|1702.55|1702.25|1702.76|1702.46|1703|1702.69|1702.19|1701.89|877
1662030900000|2022-09-01 11:15:00|1702.77|1702.47|1702.5|1702.2|1702.91|1702.61|1702.34|1702.04|681
1662031200000|2022-09-01 11:20:00|1702.51|1702.21|1702.06|1701.76|1702.69|1702.39|1701.88|1701.58|677
1662031500000|2022-09-01 11:25:00|1702.05|1701.75|1702.5|1702.2|1702.66|1702.27|1701.3|1701|741
1662031800000|2022-09-01 11:30:00|1702.46|1702.16|1701.32|1701.02|1702.61|1702.22|1701.32|1701.02|792
1662032100000|2022-09-01 11:35:00|1701.34|1701.04|1701.94|1701.64|1702.05|1701.75|1701.23|1700.93|895
1662032400000|2022-09-01 11:40:00|1701.91|1701.61|1703.89|1703.59|1704.06|1703.69|1701.73|1701.38|927
1662032700000|2022-09-01 11:45:00|1703.88|1703.58|1702.69|1702.39|1704.13|1703.83|1702.67|1702.37|798
1662033000000|2022-09-01 11:50:00|1702.71|1702.41|1701.98|1701.68|1703.35|1703.05|1701.71|1701.41|935
1662033300000|2022-09-01 11:55:00|1701.97|1701.67|1702.03|1701.73|1702.61|1702.31|1701.66|1701.36|839
1662033600000|2022-09-01 12:00:00|1702.12|1701.62|1701.07|1700.77|1702.12|1701.73|1700.34|1700.04|1066
1662033900000|2022-09-01 12:05:00|1701.1|1700.8|1701.26|1700.96|1702.4|1702|1701.08|1700.78|906
1662034200000|2022-09-01 12:10:00|1701.2|1700.9|1700.43|1700.13|1701.87|1701.53|1700.33|1700.03|1044
1662034500000|2022-09-01 12:15:00|1700.44|1700.14|1701.63|1701.33|1701.68|1701.34|1700.37|1700.07|1059
1662034800000|2022-09-01 12:20:00|1701.55|1701.25|1702.3|1702|1702.6|1702.3|1700.04|1699.74|1329
1662035100000|2022-09-01 12:25:00|1702.26|1701.96|1703.66|1703.16|1703.86|1703.42|1701.51|1701.12|1190
1662035400000|2022-09-01 12:30:00|1703.63|1703.13|1700.5|1700.2|1704.42|1704.06|1700.15|1699.85|1542
1662035700000|2022-09-01 12:35:00|1700.59|1700.29|1700.29|1699.99|1702.11|1701.81|1699.81|1699.51|1466
1662036000000|2022-09-01 12:40:00|1700.3|1700|1695.85|1695.55|1700.32|1700.02|1695.3|1695|1571
1662036300000|2022-09-01 12:45:00|1695.81|1695.51|1699.22|1698.92|1699.65|1699.26|1695.17|1694.73|1416
1662036600000|2022-09-01 12:50:00|1699.07|1698.77|1700.12|1699.62|1701.1|1700.76|1698.53|1698.23|1570
1662036900000|2022-09-01 12:55:00|1700.13|1699.63|1701.38|1700.88|1701.61|1701.31|1699.2|1698.9|1313
1662037200000|2022-09-01 13:00:00|1701.41|1700.91|1700.06|1699.76|1702.35|1702.05|1699.95|1699.65|1533
1662037500000|2022-09-01 13:05:00|1700.05|1699.75|1699.84|1699.54|1700.83|1700.53|1699.05|1698.71|1367
1662037800000|2022-09-01 13:10:00|1699.89|1699.59|1698.16|1697.86|1700.05|1699.74|1697.93|1697.58|1323
1662038100000|2022-09-01 13:15:00|1698.09|1697.79|1697.43|1697.13|1699.24|1698.84|1697.03|1696.67|1167
1662038400000|2022-09-01 13:20:00|1697.47|1697.17|1697.77|1697.47|1698.97|1698.47|1696.73|1696.4|1244
1662038700000|2022-09-01 13:25:00|1697.76|1697.46|1698.28|1697.98|1699.08|1698.78|1697.55|1697.19|1103
1662039000000|2022-09-01 13:30:00|1698.29|1697.99|1696.16|1695.86|1698.35|1698.05|1695.97|1695.67|1477
1662039300000|2022-09-01 13:35:00|1696.17|1695.87|1696.32|1696.02|1697.17|1696.87|1694.88|1694.56|1436
1662039600000|2022-09-01 13:40:00|1696.31|1696.01|1696.84|1696.34|1697.38|1697.08|1695.33|1695.03|1403
1662039900000|2022-09-01 13:45:00|1696.86|1696.36|1697.29|1696.99|1698.56|1698.26|1696.02|1695.57|1486
1662040200000|2022-09-01 13:50:00|1697.27|1696.97|1699.27|1698.97|1699.8|1699.5|1696.54|1696.24|1446
1662040500000|2022-09-01 13:55:00|1699.25|1698.95|1699.39|1698.89|1700.39|1700.02|1698.24|1697.76|1370
1662040800000|2022-09-01 14:00:00|1699.37|1698.87|1693.79|1693.49|1699.37|1698.87|1693.41|1693.03|1934
1662041100000|2022-09-01 14:05:00|1693.88|1693.38|1695.01|1694.71|1695.1|1694.79|1693.5|1693.2|1707
1662041400000|2022-09-01 14:10:00|1695.03|1694.73|1693.72|1693.42|1695.35|1695.05|1693.25|1692.93|1598
1662041700000|2022-09-01 14:15:00|1693.74|1693.44|1691.92|1691.62|1693.76|1693.44|1691.09|1690.76|1521
1662042000000|2022-09-01 14:20:00|1691.9|1691.6|1695.21|1694.91|1695.27|1694.97|1691.14|1690.84|1553
1662042300000|2022-09-01 14:25:00|1695.38|1694.88|1696.14|1695.84|1696.32|1695.94|1695.16|1694.86|1461
1662042600000|2022-09-01 14:30:00|1696.1|1695.8|1693.99|1693.49|1696.21|1695.85|1693.63|1693.33|1502
1662042900000|2022-09-01 14:35:00|1694.01|1693.51|1691.49|1691.19|1694.17|1693.82|1691.28|1690.91|1428
1662043200000|2022-09-01 14:40:00|1691.5|1691.2|1690.47|1690.17|1692.65|1692.35|1690.28|1689.98|1493
1662043500000|2022-09-01 14:45:00|1690.46|1690.16|1689.88|1689.58|1690.73|1690.39|1688.98|1688.68|1654
1662043800000|2022-09-01 14:50:00|1689.91|1689.61|1691.33|1691.03|1691.95|1691.52|1689.18|1688.84|1509
1662044100000|2022-09-01 14:55:00|1691.37|1691.07|1692.59|1692.09|1692.93|1692.54|1691.23|1690.93|1320
1662044400000|2022-09-01 15:00:00|1692.37|1692.07|1694.85|1694.55|1694.94|1694.59|1692.28|1691.98|1315
1662044700000|2022-09-01 15:05:00|1694.79|1694.49|1695.69|1695.39|1696.49|1696.19|1694.75|1694.45|1454
1662045000000|2022-09-01 15:10:00|1695.68|1695.38|1697.91|1697.61|1699.12|1698.82|1695.54|1695.24|1387
1662045300000|2022-09-01 15:15:00|1697.81|1697.51|1697.42|1697.12|1698.83|1698.49|1697.01|1696.71|1287
1662045600000|2022-09-01 15:20:00|1697.37|1697.07|1695.29|1694.99|1697.52|1697.22|1695.06|1694.75|1148
1662045900000|2022-09-01 15:25:00|1695.27|1694.97|1694.47|1694.17|1695.54|1695.24|1694.08|1693.78|1167
1662046200000|2022-09-01 15:30:00|1694.46|1694.16|1693.54|1693.24|1695.26|1694.94|1693.2|1692.83|1287
1662046500000|2022-09-01 15:35:00|1693.55|1693.25|1694.89|1694.59|1694.92|1694.62|1693.05|1692.75|1200
1662046800000|2022-09-01 15:40:00|1694.85|1694.55|1694.97|1694.67|1695.47|1695.12|1694.29|1693.99|1051
1662047100000|2022-09-01 15:45:00|1694.98|1694.68|1696.66|1696.36|1696.66|1696.36|1694.96|1694.66|871
1662047400000|2022-09-01 15:50:00|1696.63|1696.33|1695.11|1694.81|1696.98|1696.62|1694.75|1694.45|1019
1662047700000|2022-09-01 15:55:00|1695.1|1694.8|1695.69|1695.39|1695.72|1695.42|1694.63|1694.33|846
1662048000000|2022-09-01 16:00:00|1695.7|1695.4|1697.48|1697.18|1699.67|1699.37|1695.6|1695.3|1259
1662048300000|2022-09-01 16:05:00|1697.47|1697.17|1697.38|1697.08|1697.69|1697.37|1696.74|1696.44|1049
1662048600000|2022-09-01 16:10:00|1697.39|1697.09|1697.93|1697.63|1698.78|1698.48|1697.32|1696.98|916
1662048900000|2022-09-01 16:15:00|1697.99|1697.69|1699.7|1699.4|1699.81|1699.51|1697.99|1697.69|779
1662049200000|2022-09-01 16:20:00|1699.71|1699.41|1698.96|1698.66|1699.78|1699.41|1698.76|1698.44|891
1662049500000|2022-09-01 16:25:00|1698.94|1698.64|1697.7|1697.4|1699.05|1698.75|1697.66|1697.36|898
1662049800000|2022-09-01 16:30:00|1697.73|1697.43|1697.15|1696.85|1697.86|1697.56|1696.99|1696.69|796
1662050100000|2022-09-01 16:35:00|1697.16|1696.86|1696.21|1695.91|1697.36|1697.06|1695.83|1695.47|911
1662050400000|2022-09-01 16:40:00|1696.2|1695.9|1695.65|1695.15|1696.22|1695.92|1695.24|1694.93|829
1662050700000|2022-09-01 16:45:00|1695.66|1695.16|1695.46|1695.16|1695.79|1695.4|1695.3|1694.94|840
1662051000000|2022-09-01 16:50:00|1695.45|1695.15|1695.42|1695.12|1695.8|1695.41|1695.1|1694.73|806
1662051300000|2022-09-01 16:55:00|1695.41|1695.11|1695.12|1694.82|1695.74|1695.43|1695.08|1694.76|799
1662051600000|2022-09-01 17:00:00|1695.16|1694.86|1694.85|1694.55|1695.54|1695.19|1694.64|1694.26|878
1662051900000|2022-09-01 17:05:00|1694.86|1694.56|1695.64|1695.34|1695.73|1695.36|1694.84|1694.51|815
1662052200000|2022-09-01 17:10:00|1695.63|1695.33|1697.12|1696.82|1697.25|1696.85|1695.63|1695.29|677
1662052500000|2022-09-01 17:15:00|1697.22|1696.72|1697.78|1697.48|1698.09|1697.7|1697.12|1696.72|841
1662052800000|2022-09-01 17:20:00|1697.77|1697.47|1698.43|1697.93|1698.72|1698.35|1697.71|1697.32|938
1662053100000|2022-09-01 17:25:00|1698.42|1697.92|1698.41|1698.11|1698.97|1698.54|1698|1697.59|1081
1662053400000|2022-09-01 17:30:00|1698.43|1698.13|1698.53|1698.23|1699.44|1699.11|1698.33|1697.97|678
1662053700000|2022-09-01 17:35:00|1698.45|1698.15|1698.61|1698.31|1698.63|1698.33|1697.8|1697.46|600
1662054000000|2022-09-01 17:40:00|1698.62|1698.32|1698.73|1698.23|1699.15|1698.85|1698.44|1698.05|589
1662054300000|2022-09-01 17:45:00|1698.61|1698.31|1698.06|1697.76|1698.61|1698.31|1697.67|1697.37|648
1662054600000|2022-09-01 17:50:00|1698.08|1697.78|1697.69|1697.39|1698.41|1698.05|1697.69|1697.33|645
1662054900000|2022-09-01 17:55:00|1697.73|1697.43|1697.28|1696.98|1697.82|1697.43|1696.87|1696.49|684
1662055200000|2022-09-01 18:00:00|1697.29|1696.99|1698.08|1697.78|1698.32|1697.95|1696.85|1696.48|895
1662055500000|2022-09-01 18:05:00|1698.11|1697.81|1696.79|1696.49|1698.45|1698.02|1696.45|1696.15|821
1662055800000|2022-09-01 18:10:00|1696.76|1696.46|1696.67|1696.17|1697.5|1697.13|1696.39|1696.02|716
1662056100000|2022-09-01 18:15:00|1696.56|1696.26|1697.04|1696.74|1697.24|1696.83|1696.19|1695.82|720
1662056400000|2022-09-01 18:20:00|1697.16|1696.66|1697.58|1697.28|1698.01|1697.63|1697.07|1696.66|665
1662056700000|2022-09-01 18:25:00|1697.57|1697.27|1697.75|1697.45|1698.6|1698.3|1697.56|1697.26|672
1662057000000|2022-09-01 18:30:00|1697.76|1697.46|1696.42|1696.12|1698.17|1697.77|1696.38|1696|703
1662057300000|2022-09-01 18:35:00|1696.43|1696.13|1696.24|1695.94|1696.92|1696.59|1695.92|1695.54|803
1662057600000|2022-09-01 18:40:00|1696.25|1695.95|1695.71|1695.41|1696.35|1695.97|1695.22|1694.92|697
1662057900000|2022-09-01 18:45:00|1695.73|1695.43|1695.6|1695.3|1695.95|1695.57|1695.11|1694.74|640
1662058200000|2022-09-01 18:50:00|1695.65|1695.35|1695.75|1695.45|1695.96|1695.6|1695.3|1695|604
1662058500000|2022-09-01 18:55:00|1695.76|1695.46|1694.76|1694.46|1696.19|1695.79|1694.68|1694.31|889
1662058800000|2022-09-01 19:00:00|1694.77|1694.47|1695.64|1695.34|1696.5|1696.11|1694.77|1694.41|961
1662059100000|2022-09-01 19:05:00|1695.74|1695.24|1696.55|1696.25|1696.67|1696.29|1695.47|1695.15|857
1662059400000|2022-09-01 19:10:00|1696.56|1696.26|1696.83|1696.53|1697.34|1696.95|1696.45|1696.06|649
1662059700000|2022-09-01 19:15:00|1696.85|1696.55|1696.06|1695.76|1697.09|1696.73|1695.92|1695.56|887
1662060000000|2022-09-01 19:20:00|1696.07|1695.77|1696.07|1695.77|1696.19|1695.89|1695.44|1695.11|715
1662060300000|2022-09-01 19:25:00|1696.09|1695.79|1696.14|1695.84|1696.19|1695.89|1695.5|1695.2|597
1662060600000|2022-09-01 19:30:00|1696.15|1695.85|1696.04|1695.74|1696.69|1696.39|1695.85|1695.54|599
1662060900000|2022-09-01 19:35:00|1696.05|1695.75|1696.13|1695.83|1696.46|1696.07|1695.86|1695.55|520
1662061200000|2022-09-01 19:40:00|1696.12|1695.82|1695.27|1694.77|1696.43|1696.13|1695.16|1694.77|647
1662061500000|2022-09-01 19:45:00|1695.19|1694.89|1695.25|1694.95|1695.94|1695.58|1695.15|1694.79|812
1662061800000|2022-09-01 19:50:00|1695.26|1694.96|1695.7|1695.4|1695.73|1695.43|1695.1|1694.79|808
1662062100000|2022-09-01 19:55:00|1695.69|1695.39|1694.9|1694.6|1695.91|1695.58|1694.7|1694.4|1067
1662062400000|2022-09-01 20:00:00|1694.88|1694.58|1694.98|1694.68|1695.18|1694.8|1694.49|1694.12|575
1662062700000|2022-09-01 20:05:00|1694.97|1694.67|1695.13|1694.63|1695.27|1694.9|1694.95|1694.55|357
1662063000000|2022-09-01 20:10:00|1695.14|1694.64|1695.43|1695.13|1695.6|1695.15|1694.76|1694.39|341
1662063300000|2022-09-01 20:15:00|1695.42|1695.12|1695.64|1695.14|1695.71|1695.41|1695.4|1695|336
1662063600000|2022-09-01 20:20:00|1695.47|1695.17|1695.61|1695.31|1695.82|1695.44|1695.4|1694.98|268
1662063900000|2022-09-01 20:25:00|1695.73|1695.23|1695.45|1694.95|1695.84|1695.44|1695.18|1694.82|302
1662064200000|2022-09-01 20:30:00|1695.39|1694.89|1695.62|1695.12|1695.82|1695.32|1695.18|1694.85|382
1662064500000|2022-09-01 20:35:00|1695.51|1695.21|1696.57|1696.07|1696.6|1696.22|1695.46|1695.08|344
1662064800000|2022-09-01 20:40:00|1696.56|1696.06|1696.73|1696.23|1696.82|1696.5|1696.53|1696.03|247
1662065100000|2022-09-01 20:45:00|1696.64|1696.14|1696.71|1696.21|1696.79|1696.44|1696.36|1695.95|285
1662065400000|2022-09-01 20:50:00|1696.69|1696.19|1697.67|1697.17|1697.91|1697.41|1696.52|1696.1|426
1662065700000|2022-09-01 20:55:00|1697.75|1697.25|1698.03|1697.53|1699.65|1698.05|1697.39|1696.95|402
1662069600000|2022-09-01 22:00:00|1697.36|1696.86|1697.65|1697.15|1697.99|1697.49|1697.1|1696.6|311
1662069900000|2022-09-01 22:05:00|1697.63|1697.13|1696.71|1696.21|1697.63|1697.19|1696.69|1696.19|210
1662070200000|2022-09-01 22:10:00|1696.63|1696.33|1696.3|1695.8|1696.81|1696.33|1696.29|1695.79|125
1662070500000|2022-09-01 22:15:00|1696.31|1695.81|1695.95|1695.65|1696.31|1695.91|1695.77|1695.35|166
1662070800000|2022-09-01 22:20:00|1696.03|1695.53|1695.88|1695.38|1696.04|1695.68|1695.72|1695.3|132
1662071100000|2022-09-01 22:25:00|1695.84|1695.34|1696.17|1695.67|1696.2|1695.77|1695.8|1695.32|157
1662071400000|2022-09-01 22:30:00|1696.21|1695.71|1695.98|1695.48|1696.34|1695.91|1695.89|1695.48|216
1662071700000|2022-09-01 22:35:00|1695.99|1695.49|1696|1695.7|1696.3|1695.87|1695.83|1695.4|164
1662072000000|2022-09-01 22:40:00|1696.1|1695.6|1695.84|1695.54|1696.12|1695.7|1695.65|1695.25|166
1662072300000|2022-09-01 22:45:00|1695.82|1695.52|1695.89|1695.59|1696.02|1695.66|1695.71|1695.3|123
1662072600000|2022-09-01 22:50:00|1695.88|1695.58|1695.91|1695.41|1696.07|1695.69|1695.76|1695.38|142
1662072900000|2022-09-01 22:55:00|1695.9|1695.4|1695.83|1695.53|1696.02|1695.59|1695.71|1695.29|166
1662073200000|2022-09-01 23:00:00|1695.84|1695.54|1695.44|1694.94|1695.92|1695.54|1695.22|1694.81|251
1662073500000|2022-09-01 23:05:00|1695.46|1694.96|1696.16|1695.66|1696.18|1695.79|1695.46|1694.96|264
1662073800000|2022-09-01 23:10:00|1696.15|1695.65|1696.23|1695.73|1696.39|1696|1696|1695.58|174
1662074100000|2022-09-01 23:15:00|1696.24|1695.74|1696.09|1695.59|1696.33|1695.93|1696.01|1695.58|129
1662074400000|2022-09-01 23:20:00|1696.08|1695.58|1696.25|1695.75|1696.25|1695.85|1695.73|1695.34|233
1662074700000|2022-09-01 23:25:00|1696.26|1695.76|1696.77|1696.47|1696.83|1696.48|1696.05|1695.67|217
1662075000000|2022-09-01 23:30:00|1696.88|1696.38|1696.79|1696.49|1696.99|1696.61|1696.55|1696.19|208
1662075300000|2022-09-01 23:35:00|1696.78|1696.48|1696.92|1696.42|1697.18|1696.76|1696.75|1696.35|221
1662075600000|2022-09-01 23:40:00|1696.94|1696.44|1697.26|1696.76|1697.33|1696.85|1696.74|1696.32|238
1662075900000|2022-09-01 23:45:00|1697.28|1696.78|1697.57|1697.07|1698.16|1697.83|1697.23|1696.73|460
1662076200000|2022-09-01 23:50:00|1697.58|1697.08|1697.77|1697.47|1697.98|1697.58|1697.3|1696.86|285
1662076500000|2022-09-01 23:55:00|1697.76|1697.46|1697.51|1697.01|1697.89|1697.54|1697.49|1697.01|262
1662076800000|2022-09-02 00:00:00|1697.55|1697.05|1698.32|1697.82|1698.56|1698.06|1697.23|1696.83|442
1662077100000|2022-09-02 00:05:00|1698.31|1697.81|1698.55|1698.05|1698.73|1698.23|1697.98|1697.54|357
1662077400000|2022-09-02 00:10:00|1698.54|1698.04|1698.7|1698.2|1698.91|1698.45|1698.35|1697.85|340
1662077700000|2022-09-02 00:15:00|1698.71|1698.21|1698.85|1698.55|1698.98|1698.61|1698.51|1698.11|447
1662078000000|2022-09-02 00:20:00|1698.95|1698.45|1698.72|1698.42|1699.13|1698.74|1698.63|1698.22|302
1662078300000|2022-09-02 00:25:00|1698.76|1698.46|1699.47|1698.97|1699.59|1699.19|1698.71|1698.32|357
1662078600000|2022-09-02 00:30:00|1699.5|1699|1698.72|1698.42|1699.55|1699.15|1698.6|1698.3|374
1662078900000|2022-09-02 00:35:00|1698.7|1698.4|1698.45|1697.95|1698.83|1698.43|1698.22|1697.82|397
1662079200000|2022-09-02 00:40:00|1698.46|1697.96|1698.55|1698.05|1698.7|1698.31|1698.28|1697.89|423
1662079500000|2022-09-02 00:45:00|1698.57|1698.07|1698.1|1697.8|1698.85|1698.45|1698.08|1697.7|344
1662079800000|2022-09-02 00:50:00|1698.12|1697.82|1698.77|1698.47|1699.12|1698.69|1698.07|1697.72|432
1662080100000|2022-09-02 00:55:00|1698.8|1698.5|1698.31|1697.81|1698.8|1698.5|1698.1|1697.7|464
1662080400000|2022-09-02 01:00:00|1698.2|1697.9|1698.97|1698.67|1699.48|1699.17|1697.76|1697.45|725
1662080700000|2022-09-02 01:05:00|1698.84|1698.54|1698.59|1698.29|1699.17|1698.8|1698.45|1698.08|620
1662081000000|2022-09-02 01:10:00|1698.55|1698.25|1697.53|1697.23|1698.65|1698.31|1697.15|1696.76|654
1662081300000|2022-09-02 01:15:00|1697.54|1697.24|1698.72|1698.22|1698.98|1698.59|1697.13|1696.7|673
1662081600000|2022-09-02 01:20:00|1698.59|1698.29|1699.04|1698.54|1699.06|1698.67|1698.51|1698.08|534
1662081900000|2022-09-02 01:25:00|1698.94|1698.64|1697.84|1697.54|1699.1|1698.67|1697.6|1697.11|664
1662082200000|2022-09-02 01:30:00|1697.99|1697.69|1697.3|1696.8|1698.27|1697.96|1696.89|1696.45|706
1662082500000|2022-09-02 01:35:00|1697.31|1696.81|1697.96|1697.46|1698.17|1697.75|1697.2|1696.7|682
1662082800000|2022-09-02 01:40:00|1697.91|1697.41|1697.61|1697.11|1698.34|1697.88|1697.46|1697.04|652
1662083100000|2022-09-02 01:45:00|1697.63|1697.13|1698.16|1697.86|1698.59|1698.19|1697.54|1697.13|567
1662083400000|2022-09-02 01:50:00|1698.26|1697.76|1698.06|1697.76|1698.48|1698.06|1697.84|1697.45|508
1662083700000|2022-09-02 01:55:00|1698.04|1697.74|1697.92|1697.62|1698.33|1697.94|1697.69|1697.25|574
1662084000000|2022-09-02 02:00:00|1697.9|1697.6|1697.59|1697.09|1697.91|1697.61|1697.28|1696.88|603
1662084300000|2022-09-02 02:05:00|1697.58|1697.08|1696.62|1696.32|1697.62|1697.24|1696.59|1696.21|597
1662084600000|2022-09-02 02:10:00|1696.66|1696.36|1697.47|1696.97|1697.7|1697.28|1696.51|1696.13|748
1662084900000|2022-09-02 02:15:00|1697.5|1697|1696.96|1696.46|1697.5|1697|1696.84|1696.41|446
1662085200000|2022-09-02 02:20:00|1696.85|1696.55|1697.38|1696.88|1697.6|1697.18|1696.84|1696.34|461
1662085500000|2022-09-02 02:25:00|1697.35|1696.85|1697.59|1697.09|1697.73|1697.24|1696.82|1696.32|477
1662085800000|2022-09-02 02:30:00|1697.5|1697|1698.36|1697.86|1698.53|1698.1|1697.21|1696.84|574
1662086100000|2022-09-02 02:35:00|1698.37|1697.87|1697.86|1697.56|1698.42|1698.03|1697.69|1697.19|521
1662086400000|2022-09-02 02:40:00|1697.84|1697.54|1698.01|1697.51|1698.1|1697.72|1697.62|1697.25|442
1662086700000|2022-09-02 02:45:00|1697.99|1697.49|1698.5|1698.2|1698.7|1698.3|1697.88|1697.41|483
1662087000000|2022-09-02 02:50:00|1698.54|1698.24|1698.78|1698.28|1698.99|1698.57|1698.32|1697.93|523
1662087300000|2022-09-02 02:55:00|1698.77|1698.27|1698.96|1698.46|1699.04|1698.58|1698.4|1697.9|567
1662087600000|2022-09-02 03:00:00|1698.94|1698.44|1699.26|1698.96|1700.18|1699.8|1698.62|1698.21|835
1662087900000|2022-09-02 03:05:00|1699.29|1698.99|1699.64|1699.34|1699.99|1699.59|1699.08|1698.72|643
1662088200000|2022-09-02 03:10:00|1699.75|1699.25|1699.92|1699.62|1700.06|1699.69|1699.52|1699.02|513
1662088500000|2022-09-02 03:15:00|1699.88|1699.58|1699.72|1699.42|1700.36|1699.99|1699.71|1699.3|463
1662088800000|2022-09-02 03:20:00|1699.71|1699.41|1700.33|1699.83|1700.62|1700.24|1699.6|1699.2|448
1662089100000|2022-09-02 03:25:00|1700.34|1699.84|1699.84|1699.54|1700.35|1699.97|1699.71|1699.35|453
1662089400000|2022-09-02 03:30:00|1699.9|1699.6|1699.45|1699.15|1700.42|1700.02|1699.41|1699.02|419
1662089700000|2022-09-02 03:35:00|1699.47|1699.17|1699.76|1699.46|1699.92|1699.53|1699.43|1699|305
1662090000000|2022-09-02 03:40:00|1699.77|1699.47|1699.77|1699.27|1699.96|1699.59|1699.52|1699.2|236
1662090300000|2022-09-02 03:45:00|1699.78|1699.48|1700.14|1699.84|1700.25|1699.86|1699.75|1699.35|265
1662090600000|2022-09-02 03:50:00|1700.15|1699.85|1700.05|1699.55|1700.59|1700.19|1699.84|1699.43|336
1662090900000|2022-09-02 03:55:00|1700.06|1699.56|1699.87|1699.37|1700.23|1699.85|1699.72|1699.3|350
1662091200000|2022-09-02 04:00:00|1699.86|1699.36|1700.12|1699.62|1700.29|1699.87|1699.71|1699.28|352
1662091500000|2022-09-02 04:05:00|1700.13|1699.63|1699.83|1699.33|1700.17|1699.72|1699.47|1699.1|314
1662091800000|2022-09-02 04:10:00|1699.84|1699.34|1699.75|1699.25|1699.98|1699.57|1699.42|1699.04|321
1662092100000|2022-09-02 04:15:00|1699.53|1699.23|1699.65|1699.15|1699.93|1699.54|1699.43|1698.93|317
1662092400000|2022-09-02 04:20:00|1699.66|1699.16|1699.48|1699.18|1699.9|1699.51|1699.38|1698.97|333
1662092700000|2022-09-02 04:25:00|1699.57|1699.07|1699.89|1699.39|1699.95|1699.49|1699.41|1699|300
1662093000000|2022-09-02 04:30:00|1699.92|1699.42|1699.38|1699.08|1700.08|1699.71|1699.26|1698.82|430
1662093300000|2022-09-02 04:35:00|1699.5|1699|1699.4|1698.9|1699.75|1699.37|1699.2|1698.88|269
1662093600000|2022-09-02 04:40:00|1699.41|1698.91|1699.51|1699.01|1699.57|1699.2|1698.88|1698.5|396
1662093900000|2022-09-02 04:45:00|1699.53|1699.03|1699.02|1698.52|1699.75|1699.31|1699|1698.5|324
1662094200000|2022-09-02 04:50:00|1699.01|1698.51|1699.21|1698.91|1699.72|1699.29|1698.85|1698.45|338
1662094500000|2022-09-02 04:55:00|1699.31|1698.81|1699.61|1699.11|1699.75|1699.38|1699.02|1698.67|410
1662094800000|2022-09-02 05:00:00|1699.45|1699.15|1699.65|1699.15|1699.89|1699.54|1699.13|1698.74|465
1662095100000|2022-09-02 05:05:00|1699.66|1699.16|1699.75|1699.25|1699.77|1699.37|1699.31|1698.95|362
1662095400000|2022-09-02 05:10:00|1699.74|1699.24|1699.43|1698.93|1699.84|1699.42|1699.33|1698.93|356
1662095700000|2022-09-02 05:15:00|1699.36|1699.06|1699.69|1699.19|1699.78|1699.41|1699.15|1698.78|290
1662096000000|2022-09-02 05:20:00|1699.77|1699.27|1699.76|1699.26|1700.06|1699.56|1699.54|1699.14|365
1662096300000|2022-09-02 05:25:00|1699.74|1699.24|1699.57|1699.07|1699.78|1699.35|1699.12|1698.71|503
1662096600000|2022-09-02 05:30:00|1699.54|1699.04|1699.64|1699.14|1699.93|1699.45|1699.27|1698.85|537
1662096900000|2022-09-02 05:35:00|1699.65|1699.15|1700.51|1700.01|1700.68|1700.19|1699.39|1698.91|617
1662097200000|2022-09-02 05:40:00|1700.6|1700.1|1700.68|1700.38|1700.96|1700.53|1700.28|1699.89|581
1662097500000|2022-09-02 05:45:00|1700.62|1700.32|1700.28|1699.98|1700.82|1700.43|1700.15|1699.77|482
1662097800000|2022-09-02 05:50:00|1700.27|1699.97|1701.42|1700.92|1701.7|1701.31|1700.25|1699.85|657
1662098100000|2022-09-02 05:55:00|1701.31|1701.01|1702|1701.5|1702|1701.58|1701.28|1700.88|584
1662098400000|2022-09-02 06:00:00|1701.9|1701.6|1702.53|1702.03|1702.68|1702.34|1701.29|1700.92|860
1662098700000|2022-09-02 06:05:00|1702.52|1702.02|1702.1|1701.8|1703.16|1702.76|1701.78|1701.4|904
1662099000000|2022-09-02 06:10:00|1702.13|1701.83|1701.58|1701.08|1702.37|1701.98|1701.46|1701.03|771
1662099300000|2022-09-02 06:15:00|1701.47|1701.17|1701.47|1701.17|1701.92|1701.52|1701.02|1700.63|724
1662099600000|2022-09-02 06:20:00|1701.51|1701.21|1700.88|1700.38|1701.92|1701.55|1700.66|1700.28|791
1662099900000|2022-09-02 06:25:00|1700.89|1700.39|1701.1|1700.8|1701.35|1700.99|1700.78|1700.39|563
1662100200000|2022-09-02 06:30:00|1701.09|1700.79|1701.76|1701.46|1702.15|1701.8|1700.66|1700.27|708
1662100500000|2022-09-02 06:35:00|1701.83|1701.53|1702.14|1701.64|1702.57|1702.22|1701.69|1701.37|774
1662100800000|2022-09-02 06:40:00|1701.99|1701.69|1702.44|1702.14|1702.61|1702.26|1701.91|1701.53|674
1662101100000|2022-09-02 06:45:00|1702.53|1702.03|1703.39|1702.89|1703.7|1703.3|1702.42|1702.03|881
1662101400000|2022-09-02 06:50:00|1703.41|1702.91|1703.2|1702.9|1703.6|1703.24|1702.67|1702.31|795
1662101700000|2022-09-02 06:55:00|1703.22|1702.92|1702.96|1702.66|1703.47|1703.1|1702.5|1702.12|805
1662102000000|2022-09-02 07:00:00|1702.95|1702.65|1702.56|1702.26|1703.14|1702.84|1701.84|1701.46|913
1662102300000|2022-09-02 07:05:00|1702.6|1702.3|1701.27|1700.97|1703.05|1702.67|1701.23|1700.87|791
1662102600000|2022-09-02 07:10:00|1701.36|1700.86|1701.69|1701.19|1702.35|1701.97|1701.23|1700.86|877
1662102900000|2022-09-02 07:15:00|1701.71|1701.21|1702.78|1702.48|1702.94|1702.56|1701.28|1700.9|857
1662103200000|2022-09-02 07:20:00|1702.79|1702.49|1702.31|1702.01|1703.31|1703.01|1702.31|1701.99|872
1662103500000|2022-09-02 07:25:00|1702.32|1702.02|1703.55|1703.05|1703.66|1703.27|1701.95|1701.6|768
1662103800000|2022-09-02 07:30:00|1703.52|1703.02|1702.93|1702.63|1703.52|1703.09|1702.61|1702.18|914
1662104100000|2022-09-02 07:35:00|1703.02|1702.52|1704.27|1703.97|1704.29|1703.99|1702.8|1702.4|837
1662104400000|2022-09-02 07:40:00|1704.28|1703.98|1703.94|1703.64|1704.35|1704.01|1703.61|1703.31|673
1662104700000|2022-09-02 07:45:00|1703.95|1703.65|1704.24|1703.94|1704.67|1704.29|1703.81|1703.47|539
1662105000000|2022-09-02 07:50:00|1704.25|1703.95|1704.47|1704.17|1704.86|1704.46|1703.98|1703.6|600
1662105300000|2022-09-02 07:55:00|1704.45|1704.15|1703.87|1703.57|1704.71|1704.31|1703.86|1703.56|607
1662105600000|2022-09-02 08:00:00|1703.86|1703.56|1703.04|1702.74|1704.06|1703.71|1702.54|1702.21|870
1662105900000|2022-09-02 08:05:00|1703.06|1702.76|1702.54|1702.24|1703.25|1702.81|1702.35|1701.98|757
1662106200000|2022-09-02 08:10:00|1702.55|1702.25|1702.72|1702.42|1702.95|1702.56|1702.29|1701.99|600
1662106500000|2022-09-02 08:15:00|1702.71|1702.41|1703.33|1703.03|1703.45|1703.07|1702.58|1702.28|596
1662106800000|2022-09-02 08:20:00|1703.34|1703.04|1704.31|1704.01|1704.45|1704.15|1703.3|1703|638
1662107100000|2022-09-02 08:25:00|1704.3|1704|1704.46|1704.16|1704.84|1704.49|1704.16|1703.86|619
1662107400000|2022-09-02 08:30:00|1704.44|1704.14|1704.57|1704.27|1704.8|1704.5|1703.93|1703.63|638
1662107700000|2022-09-02 08:35:00|1704.59|1704.29|1704.73|1704.43|1704.83|1704.53|1704.29|1703.99|574
1662108000000|2022-09-02 08:40:00|1704.72|1704.42|1704.14|1703.84|1704.77|1704.47|1704.06|1703.68|636
1662108300000|2022-09-02 08:45:00|1704.15|1703.85|1704.55|1704.25|1704.68|1704.38|1704.02|1703.66|474
1662108600000|2022-09-02 08:50:00|1704.56|1704.26|1704.65|1704.35|1704.84|1704.54|1704.37|1704.07|511
1662108900000|2022-09-02 08:55:00|1704.66|1704.36|1704.74|1704.44|1704.83|1704.53|1704.47|1704.17|557
1662109200000|2022-09-02 09:00:00|1704.81|1704.51|1704.82|1704.52|1705.12|1704.78|1704.56|1704.18|598
1662109500000|2022-09-02 09:05:00|1704.83|1704.53|1704.73|1704.43|1705.21|1704.81|1704.45|1704.05|574
1662109800000|2022-09-02 09:10:00|1704.67|1704.37|1704.98|1704.68|1704.98|1704.68|1704.58|1704.19|471
1662110100000|2022-09-02 09:15:00|1704.97|1704.67|1704.75|1704.45|1705.07|1704.75|1704.75|1704.38|502
1662110400000|2022-09-02 09:20:00|1704.78|1704.48|1705.22|1704.92|1705.42|1705.06|1704.69|1704.31|437
1662110700000|2022-09-02 09:25:00|1705.26|1704.96|1705.55|1705.25|1706.23|1705.93|1705.09|1704.79|687
1662111000000|2022-09-02 09:30:00|1705.56|1705.26|1706.39|1706.09|1706.86|1706.52|1705.55|1705.19|594
1662111300000|2022-09-02 09:35:00|1706.37|1706.07|1706.73|1706.43|1707.36|1707.04|1705.96|1705.65|677
1662111600000|2022-09-02 09:40:00|1706.75|1706.45|1706.56|1706.26|1706.82|1706.52|1706.33|1706.03|560
1662111900000|2022-09-02 09:45:00|1706.52|1706.22|1706.29|1705.99|1706.98|1706.58|1706.17|1705.85|547
1662112200000|2022-09-02 09:50:00|1706.27|1705.97|1707.17|1706.87|1707.17|1706.87|1706.27|1705.97|497
1662112500000|2022-09-02 09:55:00|1707.19|1706.89|1707.24|1706.94|1707.49|1707.1|1706.9|1706.6|671
1662112800000|2022-09-02 10:00:00|1707.21|1706.91|1707.26|1706.96|1707.6|1707.26|1706.97|1706.62|641
1662113100000|2022-09-02 10:05:00|1707.28|1706.98|1707.22|1706.92|1707.32|1707.02|1706.73|1706.35|705
1662113400000|2022-09-02 10:10:00|1707.21|1706.91|1706.81|1706.51|1707.5|1707.2|1706.81|1706.44|630
1662113700000|2022-09-02 10:15:00|1706.8|1706.5|1706.82|1706.52|1707.29|1706.99|1706.24|1705.94|612
1662114000000|2022-09-02 10:20:00|1706.92|1706.42|1705.82|1705.52|1706.97|1706.59|1705.35|1705.05|728
1662114300000|2022-09-02 10:25:00|1705.83|1705.53|1705.55|1705.25|1705.83|1705.53|1705.23|1704.9|567
1662114600000|2022-09-02 10:30:00|1705.56|1705.26|1705.96|1705.66|1706.15|1705.78|1705.19|1704.83|636
1662114900000|2022-09-02 10:35:00|1705.92|1705.62|1705.71|1705.41|1706.2|1705.81|1705.57|1705.21|512
1662115200000|2022-09-02 10:40:00|1705.72|1705.42|1706.07|1705.77|1706.66|1706.36|1705.62|1705.32|547
1662115500000|2022-09-02 10:45:00|1706.04|1705.74|1706.56|1706.26|1706.79|1706.49|1705.89|1705.51|550
1662115800000|2022-09-02 10:50:00|1706.57|1706.27|1706.47|1706.17|1706.75|1706.41|1706.17|1705.8|540
1662116100000|2022-09-02 10:55:00|1706.57|1706.07|1705.73|1705.43|1706.57|1706.19|1705.54|1705.17|768
1662116400000|2022-09-02 11:00:00|1705.77|1705.47|1705.81|1705.51|1706|1705.7|1705.64|1705.31|727
1662116700000|2022-09-02 11:05:00|1705.79|1705.49|1705.2|1704.9|1705.85|1705.55|1705.04|1704.71|619
1662117000000|2022-09-02 11:10:00|1705.19|1704.89|1705.03|1704.73|1705.26|1704.96|1704.81|1704.48|619
1662117300000|2022-09-02 11:15:00|1705.06|1704.76|1705.2|1704.9|1705.48|1705.18|1704.92|1704.54|589
1662117600000|2022-09-02 11:20:00|1705.18|1704.88|1706.19|1705.89|1706.36|1705.97|1705.18|1704.88|719
1662117900000|2022-09-02 11:25:00|1706.2|1705.9|1705.73|1705.43|1706.6|1706.28|1705.37|1705.06|730
1662118200000|2022-09-02 11:30:00|1705.74|1705.44|1705.6|1705.3|1706.32|1705.93|1705.41|1705.1|821
1662118500000|2022-09-02 11:35:00|1705.62|1705.32|1705.35|1705.05|1705.74|1705.34|1705.2|1704.86|652
1662118800000|2022-09-02 11:40:00|1705.38|1705.08|1705.2|1704.9|1705.65|1705.26|1705.07|1704.77|743
1662119100000|2022-09-02 11:45:00|1705.19|1704.89|1706.33|1706.03|1706.48|1706.18|1705.18|1704.86|721
1662119400000|2022-09-02 11:50:00|1706.34|1706.04|1706.7|1706.4|1707.04|1706.74|1705.97|1705.67|735
1662119700000|2022-09-02 11:55:00|1706.69|1706.39|1706.02|1705.72|1706.88|1706.58|1705.75|1705.35|882
1662120000000|2022-09-02 12:00:00|1706|1705.7|1705.49|1705.19|1706.82|1706.52|1705.28|1704.92|936
1662120300000|2022-09-02 12:05:00|1705.48|1705.18|1705.73|1705.43|1706.85|1706.55|1705.45|1705.15|784
1662120600000|2022-09-02 12:10:00|1705.75|1705.45|1705.7|1705.4|1705.94|1705.59|1705.14|1704.75|833
1662120900000|2022-09-02 12:15:00|1705.67|1705.37|1705.88|1705.58|1706.43|1706.07|1705.5|1705.19|920
1662121200000|2022-09-02 12:20:00|1705.86|1705.56|1705.08|1704.78|1706.21|1705.91|1704.92|1704.62|1022
1662121500000|2022-09-02 12:25:00|1704.98|1704.68|1705.42|1704.92|1706.08|1705.32|1704.37|1703.82|750
1662121800000|2022-09-02 12:30:00|1705.41|1704.91|1709.75|1709.25|1720.28|1715.28|1705.36|1704.8|1246
1662122100000|2022-09-02 12:35:00|1709.9|1709.4|1708.13|1707.83|1712.09|1711.79|1707.72|1707.22|1217
1662122400000|2022-09-02 12:40:00|1708.3|1708|1704.61|1704.31|1711.09|1710.69|1704.61|1704.31|1163
1662122700000|2022-09-02 12:45:00|1704.5|1704.2|1705.17|1704.87|1706.67|1706.26|1704.5|1704.2|1158
1662123000000|2022-09-02 12:50:00|1705.07|1704.77|1707.57|1707.27|1708.71|1708.41|1705.07|1704.77|1103
1662123300000|2022-09-02 12:55:00|1707.65|1707.35|1709.07|1708.77|1709.1|1708.8|1707.45|1707.15|1029
1662123600000|2022-09-02 13:00:00|1709.06|1708.76|1707.28|1706.98|1710.41|1710.11|1706.36|1706.06|1064
1662123900000|2022-09-02 13:05:00|1707.51|1707.21|1709.14|1708.84|1709.29|1708.99|1706.96|1706.66|971
1662124200000|2022-09-02 13:10:00|1709.25|1708.95|1709.49|1709.19|1710.33|1710.03|1708.65|1708.35|990
1662124500000|2022-09-02 13:15:00|1709.42|1709.12|1710.3|1710|1710.33|1710.03|1708.79|1708.49|940
1662124800000|2022-09-02 13:20:00|1710.27|1709.97|1711.62|1711.32|1712.92|1712.62|1710.26|1709.96|1002
1662125100000|2022-09-02 13:25:00|1711.64|1711.34|1710.68|1710.38|1711.75|1711.45|1710.06|1709.72|910
1662125400000|2022-09-02 13:30:00|1710.81|1710.51|1711.4|1711.1|1712.28|1711.98|1709.18|1708.88|1014
1662125700000|2022-09-02 13:35:00|1711.43|1711.13|1710.28|1709.98|1711.79|1711.42|1709.16|1708.76|1005
1662126000000|2022-09-02 13:40:00|1710.35|1710.05|1709.27|1708.97|1710.72|1710.42|1708.64|1708.34|1029
1662126300000|2022-09-02 13:45:00|1709.3|1709|1712.03|1711.73|1712.19|1711.89|1709.3|1709|1048
1662126600000|2022-09-02 13:50:00|1712.07|1711.77|1710.67|1710.37|1713.08|1712.78|1710.52|1710.12|1028
1662126900000|2022-09-02 13:55:00|1710.65|1710.35|1712.44|1711.94|1713.31|1713.01|1710.62|1710.3|946
1662127200000|2022-09-02 14:00:00|1712.56|1712.06|1712.97|1712.67|1714.29|1713.79|1711.5|1711.2|1089
1662127500000|2022-09-02 14:05:00|1712.94|1712.64|1711.74|1711.44|1713.61|1713.31|1711.65|1711.35|1049
1662127800000|2022-09-02 14:10:00|1711.91|1711.61|1712.05|1711.75|1712.7|1712.34|1711.29|1710.99|1028
1662128100000|2022-09-02 14:15:00|1712.16|1711.86|1713.39|1713.09|1714.04|1713.7|1711.95|1711.65|918
1662128400000|2022-09-02 14:20:00|1713.44|1713.14|1712.47|1712.17|1714.15|1713.85|1712.44|1712.14|860
1662128700000|2022-09-02 14:25:00|1712.5|1712.2|1714|1713.7|1714.51|1714.11|1712.46|1712.11|874
1662129000000|2022-09-02 14:30:00|1713.98|1713.68|1714.13|1713.83|1714.68|1714.33|1713.77|1713.47|877
1662129300000|2022-09-02 14:35:00|1714.14|1713.84|1715.19|1714.89|1715.2|1714.9|1713.68|1713.38|849
1662129600000|2022-09-02 14:40:00|1715.25|1714.95|1715.67|1715.37|1716.57|1716.27|1715.19|1714.8|887
1662129900000|2022-09-02 14:45:00|1715.69|1715.39|1716.78|1716.48|1717.53|1717.21|1715.69|1715.39|877
1662130200000|2022-09-02 14:50:00|1716.86|1716.56|1718.04|1717.74|1718.22|1717.92|1716.2|1715.9|875
1662130500000|2022-09-02 14:55:00|1718.02|1717.72|1717.45|1717.15|1718.1|1717.8|1716.65|1716.35|910
1662130800000|2022-09-02 15:00:00|1717.56|1717.26|1717.24|1716.94|1717.84|1717.54|1716.72|1716.42|806
1662131100000|2022-09-02 15:05:00|1717.26|1716.96|1717.04|1716.74|1717.6|1717.3|1716.5|1716.2|778
1662131400000|2022-09-02 15:10:00|1717.07|1716.77|1716.71|1716.41|1717.41|1717.08|1715.73|1715.43|704
1662131700000|2022-09-02 15:15:00|1716.76|1716.26|1716.12|1715.82|1716.85|1716.47|1715.69|1715.39|706
1662132000000|2022-09-02 15:20:00|1716.14|1715.84|1715.54|1715.24|1716.32|1716.02|1714.96|1714.6|736
1662132300000|2022-09-02 15:25:00|1715.55|1715.25|1714.38|1714.08|1715.55|1715.25|1713.81|1713.51|672
1662132600000|2022-09-02 15:30:00|1714.4|1714.1|1713.71|1713.41|1714.69|1714.39|1713.59|1713.22|765
1662132900000|2022-09-02 15:35:00|1713.84|1713.54|1714.06|1713.76|1714.93|1714.61|1713.64|1713.34|741
1662133200000|2022-09-02 15:40:00|1714.07|1713.77|1713.75|1713.45|1714.25|1713.89|1713.05|1712.73|748
1662133500000|2022-09-02 15:45:00|1713.77|1713.47|1714.99|1714.69|1715.12|1714.77|1713.71|1713.35|655
1662133800000|2022-09-02 15:50:00|1715.04|1714.74|1715.94|1715.64|1715.99|1715.69|1714.9|1714.6|578
1662134100000|2022-09-02 15:55:00|1715.93|1715.63|1716.37|1716.07|1716.38|1716.08|1715.66|1715.33|543
1662134400000|2022-09-02 16:00:00|1716.34|1716.04|1716.36|1716.06|1716.72|1716.36|1716.05|1715.65|601
1662134700000|2022-09-02 16:05:00|1716.34|1716.04|1716.22|1715.92|1716.53|1716.23|1715.76|1715.44|599
1662135000000|2022-09-02 16:10:00|1716.24|1715.94|1716.36|1716.06|1716.58|1716.21|1715.74|1715.44|511
1662135300000|2022-09-02 16:15:00|1716.35|1716.05|1716.66|1716.36|1716.68|1716.36|1716.05|1715.75|504
1662135600000|2022-09-02 16:20:00|1716.65|1716.35|1714.63|1714.33|1716.66|1716.36|1714.61|1714.23|801
1662135900000|2022-09-02 16:25:00|1714.61|1714.31|1714.34|1714.04|1715.09|1714.79|1714.06|1713.73|783
1662136200000|2022-09-02 16:30:00|1714.4|1714.1|1714.07|1713.77|1714.73|1714.43|1713.43|1713.13|805
1662136500000|2022-09-02 16:35:00|1714.04|1713.74|1714.57|1714.27|1714.59|1714.29|1713.87|1713.52|683
1662136800000|2022-09-02 16:40:00|1714.6|1714.3|1713.55|1713.25|1714.78|1714.39|1713.42|1713.06|749
1662137100000|2022-09-02 16:45:00|1713.54|1713.24|1713.77|1713.47|1713.95|1713.65|1713.33|1712.95|709
1662137400000|2022-09-02 16:50:00|1713.78|1713.48|1714|1713.7|1714.21|1713.91|1713.06|1712.74|656
1662137700000|2022-09-02 16:55:00|1714.02|1713.72|1714.29|1713.99|1714.98|1714.67|1713.94|1713.62|791
1662138000000|2022-09-02 17:00:00|1714.31|1714.01|1713.7|1713.4|1714.31|1714.01|1713.07|1712.77|830
1662138300000|2022-09-02 17:05:00|1713.69|1713.39|1713.48|1713.18|1713.76|1713.46|1712.93|1712.63|711
1662138600000|2022-09-02 17:10:00|1713.46|1713.16|1713.95|1713.65|1714.49|1714.19|1713.42|1713.12|704
1662138900000|2022-09-02 17:15:00|1713.93|1713.63|1713.28|1712.98|1714.13|1713.83|1713.24|1712.94|672
1662139200000|2022-09-02 17:20:00|1713.27|1712.97|1712.11|1711.81|1713.42|1713.12|1711.87|1711.55|738
1662139500000|2022-09-02 17:25:00|1712.08|1711.78|1711.39|1711.09|1712.15|1711.85|1711.35|1710.95|780
1662139800000|2022-09-02 17:30:00|1711.41|1711.11|1710.12|1709.82|1711.76|1711.36|1710.09|1709.79|707
1662140100000|2022-09-02 17:35:00|1710.13|1709.83|1709.93|1709.63|1710.42|1710.12|1709.68|1709.35|600
1662140400000|2022-09-02 17:40:00|1709.92|1709.62|1710.71|1710.41|1710.86|1710.56|1709.72|1709.4|618
1662140700000|2022-09-02 17:45:00|1710.74|1710.24|1711.02|1710.72|1711.9|1711.6|1710.46|1710.16|722
1662141000000|2022-09-02 17:50:00|1711.05|1710.75|1711.17|1710.87|1711.53|1711.2|1710.77|1710.37|652
1662141300000|2022-09-02 17:55:00|1711.16|1710.86|1711.05|1710.75|1711.3|1711|1710.69|1710.39|582
1662141600000|2022-09-02 18:00:00|1711.07|1710.77|1712.31|1712.01|1712.94|1712.58|1711.07|1710.77|640
1662141900000|2022-09-02 18:05:00|1712.35|1712.05|1713.65|1713.35|1714.02|1713.66|1712.35|1712.05|658
1662142200000|2022-09-02 18:10:00|1713.66|1713.36|1713.59|1713.29|1714.04|1713.66|1713.32|1713.02|646
1662142500000|2022-09-02 18:15:00|1713.57|1713.27|1713.78|1713.48|1714.06|1713.76|1713.39|1713.09|642
1662142800000|2022-09-02 18:20:00|1713.77|1713.47|1713.58|1713.08|1713.98|1713.61|1713.29|1712.89|626
1662143100000|2022-09-02 18:25:00|1713.45|1713.15|1714.46|1714.16|1714.57|1714.27|1713.43|1713.09|616
1662143400000|2022-09-02 18:30:00|1714.47|1714.17|1715.09|1714.79|1715.26|1714.88|1714.13|1713.8|527
1662143700000|2022-09-02 18:35:00|1715.19|1714.69|1715.77|1715.47|1715.88|1715.56|1714.88|1714.5|577
1662144000000|2022-09-02 18:40:00|1715.78|1715.48|1714.66|1714.36|1715.88|1715.48|1714.36|1713.98|616
1662144300000|2022-09-02 18:45:00|1714.67|1714.37|1713.68|1713.38|1714.67|1714.37|1713.64|1713.24|563
1662144600000|2022-09-02 18:50:00|1713.7|1713.4|1713.63|1713.33|1713.98|1713.68|1713.25|1712.85|525
1662144900000|2022-09-02 18:55:00|1713.62|1713.32|1713.8|1713.5|1714.22|1713.88|1713.07|1712.73|599
1662145200000|2022-09-02 19:00:00|1713.7|1713.4|1712.96|1712.66|1713.72|1713.4|1712.37|1712.06|699
1662145500000|2022-09-02 19:05:00|1713|1712.7|1712.95|1712.65|1713.04|1712.74|1712.25|1711.95|492
1662145800000|2022-09-02 19:10:00|1712.98|1712.68|1712.34|1712.04|1713.19|1712.85|1711.95|1711.65|565
1662146100000|2022-09-02 19:15:00|1712.48|1711.98|1711.41|1711.11|1712.54|1712.24|1711.3|1711|512
1662146400000|2022-09-02 19:20:00|1711.45|1711.15|1710.33|1710.03|1711.46|1711.16|1710.26|1709.96|570
1662146700000|2022-09-02 19:25:00|1710.3|1710|1709.98|1709.68|1710.4|1710.08|1709.85|1709.5|588
1662147000000|2022-09-02 19:30:00|1710.01|1709.71|1709.85|1709.55|1711.06|1710.69|1709.76|1709.36|581
1662147300000|2022-09-02 19:35:00|1709.98|1709.48|1709.29|1708.99|1709.98|1709.58|1709.01|1708.61|559
1662147600000|2022-09-02 19:40:00|1709.39|1708.89|1709.3|1708.8|1709.54|1709.15|1709.01|1708.64|500
1662147900000|2022-09-02 19:45:00|1709.18|1708.88|1709.17|1708.87|1709.62|1709.25|1709.07|1708.69|507
1662148200000|2022-09-02 19:50:00|1709.25|1708.95|1709.97|1709.67|1710.1|1709.69|1709.2|1708.82|563
1662148500000|2022-09-02 19:55:00|1709.98|1709.68|1709.95|1709.45|1710.46|1710.08|1709.64|1709.33|710
1662148800000|2022-09-02 20:00:00|1709.81|1709.51|1710.26|1709.76|1710.72|1710.22|1709.72|1709.3|471
1662149100000|2022-09-02 20:05:00|1710.24|1709.74|1710.43|1709.93|1710.77|1710.27|1710.24|1709.74|269
1662149400000|2022-09-02 20:10:00|1710.5|1710|1709.83|1709.33|1710.59|1710.09|1709.77|1709.27|271
1662149700000|2022-09-02 20:15:00|1709.8|1709.3|1710.37|1709.87|1710.67|1710.17|1709.59|1709.09|232
1662150000000|2022-09-02 20:20:00|1710.39|1709.89|1710.45|1709.95|1711.07|1710.57|1710.07|1709.57|230
1662150300000|2022-09-02 20:25:00|1710.49|1709.99|1710.57|1710.07|1711.02|1710.52|1710.4|1709.9|236
1662150600000|2022-09-02 20:30:00|1710.54|1710.04|1710.98|1710.48|1711|1710.5|1710.37|1709.87|211
1662150900000|2022-09-02 20:35:00|1710.96|1710.46|1711.77|1711.27|1711.95|1711.45|1710.94|1710.44|246
1662151200000|2022-09-02 20:40:00|1711.74|1711.24|1711.98|1711.48|1712.36|1711.86|1711.74|1711.24|169
1662151500000|2022-09-02 20:45:00|1711.99|1711.49|1712.11|1711.61|1712.39|1711.89|1711.73|1711.23|247
1662151800000|2022-09-02 20:50:00|1712.09|1711.59|1712.58|1712.08|1715.25|1712.56|1712.08|1710.85|267
1662152100000|2022-09-02 20:55:00|1712.53|1712.03|1713.42|1712.92|1714.55|1712.95|1712.53|1710.39|164
1662328800000|2022-09-04 22:00:00|1711.51|1711.01|1711.94|1711.44|1712.9|1711.83|1711.09|1709.64|426
1662329100000|2022-09-04 22:05:00|1711.75|1711.25|1710.96|1710.46|1711.75|1711.25|1710.6|1710.1|273
1662329400000|2022-09-04 22:10:00|1710.95|1710.45|1711.25|1710.75|1711.66|1711.16|1710.52|1710.02|276
1662329700000|2022-09-04 22:15:00|1711.36|1710.86|1710.96|1710.46|1711.63|1711.13|1710.78|1710.34|280
1662330000000|2022-09-04 22:20:00|1710.94|1710.44|1711.17|1710.67|1711.49|1710.99|1710.81|1710.32|275
1662330300000|2022-09-04 22:25:00|1711.18|1710.68|1711.44|1710.94|1711.97|1711.47|1711.07|1710.68|239
1662330600000|2022-09-04 22:30:00|1711.46|1710.96|1711.79|1711.29|1711.79|1711.43|1711.22|1710.85|342
1662330900000|2022-09-04 22:35:00|1711.71|1711.21|1711.03|1710.53|1711.71|1711.23|1710.91|1710.51|309
1662331200000|2022-09-04 22:40:00|1711.05|1710.55|1710.65|1710.15|1711.21|1710.77|1710.4|1709.93|296
1662331500000|2022-09-04 22:45:00|1710.67|1710.17|1710.21|1709.91|1710.7|1710.33|1709.84|1709.44|341
1662331800000|2022-09-04 22:50:00|1710.18|1709.88|1710.35|1709.85|1710.59|1710.09|1709.97|1709.52|260
1662332100000|2022-09-04 22:55:00|1710.42|1709.92|1710.54|1710.04|1711.03|1710.61|1710.18|1709.8|250
1662332400000|2022-09-04 23:00:00|1710.58|1710.08|1710.08|1709.58|1710.62|1710.18|1710|1709.5|241
1662332700000|2022-09-04 23:05:00|1710.15|1709.65|1709.69|1709.19|1710.4|1709.9|1709.66|1709.19|235
1662333000000|2022-09-04 23:10:00|1709.77|1709.27|1709.43|1708.93|1709.96|1709.56|1709.17|1708.72|292
1662333300000|2022-09-04 23:15:00|1709.44|1708.94|1709.31|1708.81|1709.57|1709.17|1709.13|1708.69|247
1662333600000|2022-09-04 23:20:00|1709.33|1708.83|1709.73|1709.23|1709.76|1709.35|1709.14|1708.71|239
1662333900000|2022-09-04 23:25:00|1709.76|1709.26|1709.52|1709.02|1709.85|1709.42|1709.44|1708.95|217
1662334200000|2022-09-04 23:30:00|1709.54|1709.04|1709.32|1708.82|1709.71|1709.25|1709.28|1708.79|223
1662334500000|2022-09-04 23:35:00|1709.31|1708.81|1709.83|1709.33|1709.88|1709.42|1709.13|1708.68|238
1662334800000|2022-09-04 23:40:00|1709.79|1709.29|1709.22|1708.72|1710.06|1709.62|1709.09|1708.67|260
1662335100000|2022-09-04 23:45:00|1709.23|1708.73|1708.96|1708.46|1709.23|1708.73|1708.52|1708.12|359
1662335400000|2022-09-04 23:50:00|1708.99|1708.49|1708.99|1708.49|1709.09|1708.68|1708.66|1708.27|290
1662335700000|2022-09-04 23:55:00|1708.93|1708.63|1708.31|1707.81|1709.21|1708.77|1708.17|1707.8|280
1662336000000|2022-09-05 00:00:00|1708.29|1707.79|1709.39|1709.09|1709.5|1709.12|1707.94|1707.56|548
1662336300000|2022-09-05 00:05:00|1709.38|1709.08|1709.77|1709.47|1710.03|1709.65|1709.27|1708.88|504
1662336600000|2022-09-05 00:10:00|1709.75|1709.45|1709.8|1709.5|1710.19|1709.8|1709.72|1709.35|370
1662336900000|2022-09-05 00:15:00|1709.83|1709.53|1708.75|1708.25|1709.94|1709.64|1708.65|1708.25|424
1662337200000|2022-09-05 00:20:00|1708.74|1708.24|1708.45|1708.15|1708.94|1708.54|1708.38|1707.99|386
1662337500000|2022-09-05 00:25:00|1708.42|1708.12|1708.32|1707.82|1708.48|1708.12|1708.05|1707.68|402
1662337800000|2022-09-05 00:30:00|1708.23|1707.93|1708.81|1708.51|1709.16|1708.78|1708.06|1707.6|426
1662338100000|2022-09-05 00:35:00|1708.93|1708.63|1708.5|1708.2|1709.03|1708.64|1708.29|1707.85|447
1662338400000|2022-09-05 00:40:00|1708.6|1708.1|1709.44|1709.14|1709.62|1709.22|1708.45|1708.07|449
1662338700000|2022-09-05 00:45:00|1709.48|1709.18|1709.31|1709.01|1710.15|1709.73|1709.19|1708.76|550
1662339000000|2022-09-05 00:50:00|1709.33|1709.03|1709.02|1708.72|1709.65|1709.29|1708.92|1708.51|420
1662339300000|2022-09-05 00:55:00|1709.06|1708.76|1709.18|1708.88|1709.67|1709.32|1709.02|1708.68|442
1662339600000|2022-09-05 01:00:00|1709.17|1708.87|1711.35|1711.05|1711.63|1711.2|1708.77|1708.47|730
1662339900000|2022-09-05 01:05:00|1711.36|1711.06|1711.62|1711.32|1711.81|1711.35|1710.96|1710.56|612
1662340200000|2022-09-05 01:10:00|1711.59|1711.29|1712.82|1712.52|1713.04|1712.72|1711.59|1711.21|584
1662340500000|2022-09-05 01:15:00|1712.8|1712.5|1712.55|1712.25|1712.98|1712.59|1712.12|1711.72|660
1662340800000|2022-09-05 01:20:00|1712.56|1712.26|1712.4|1712.1|1712.96|1712.56|1712.36|1712|570
1662341100000|2022-09-05 01:25:00|1712.41|1712.11|1712.47|1712.17|1712.72|1712.33|1712.01|1711.59|552
1662341400000|2022-09-05 01:30:00|1712.5|1712.2|1712.18|1711.88|1712.73|1712.41|1711.56|1711.23|702
1662341700000|2022-09-05 01:35:00|1712.15|1711.85|1711.97|1711.47|1712.73|1712.37|1711.49|1711.03|532
1662342000000|2022-09-05 01:40:00|1711.98|1711.48|1711.61|1711.11|1712.2|1711.7|1711.12|1710.73|545
1662342300000|2022-09-05 01:45:00|1711.62|1711.12|1711.94|1711.64|1712.16|1711.77|1711.5|1711.08|569
1662342600000|2022-09-05 01:50:00|1711.93|1711.63|1711.92|1711.62|1712.28|1711.92|1711.72|1711.42|435
1662342900000|2022-09-05 01:55:00|1711.89|1711.59|1712.06|1711.56|1712.37|1711.98|1711.69|1711.31|455
1662343200000|2022-09-05 02:00:00|1712.07|1711.57|1711.82|1711.52|1712.5|1712.09|1711.67|1711.24|512
1662343500000|2022-09-05 02:05:00|1711.92|1711.42|1710.46|1710.16|1711.93|1711.47|1710.46|1710.12|513
1662343800000|2022-09-05 02:10:00|1710.48|1710.18|1710.32|1710.02|1710.95|1710.52|1710.18|1709.83|501
1662344100000|2022-09-05 02:15:00|1710.28|1709.98|1709.72|1709.42|1710.38|1710.03|1709.71|1709.41|361
1662344400000|2022-09-05 02:20:00|1709.7|1709.4|1708.94|1708.64|1709.99|1709.59|1708.87|1708.5|420
1662344700000|2022-09-05 02:25:00|1708.91|1708.61|1709.39|1708.89|1709.65|1709.32|1708.85|1708.51|493
1662345000000|2022-09-05 02:30:00|1709.3|1709|1708.8|1708.5|1709.65|1709.27|1708.79|1708.35|612
1662345300000|2022-09-05 02:35:00|1708.88|1708.58|1710.13|1709.83|1710.5|1710.18|1708.88|1708.56|703
1662345600000|2022-09-05 02:40:00|1710.16|1709.86|1709.26|1708.96|1710.37|1710.01|1709.24|1708.88|532
1662345900000|2022-09-05 02:45:00|1709.22|1708.92|1709.78|1709.48|1710.05|1709.64|1708.68|1708.34|577
1662346200000|2022-09-05 02:50:00|1709.79|1709.49|1710.85|1710.55|1711.02|1710.62|1709.79|1709.4|567
1662346500000|2022-09-05 02:55:00|1710.93|1710.63|1711.42|1711.12|1711.54|1711.22|1710.91|1710.54|475
1662346800000|2022-09-05 03:00:00|1711.44|1711.14|1711.16|1710.86|1711.74|1711.4|1710.98|1710.56|497
1662347100000|2022-09-05 03:05:00|1711.26|1710.76|1711.53|1711.03|1711.66|1711.21|1711.12|1710.69|433
1662347400000|2022-09-05 03:10:00|1711.54|1711.04|1711.98|1711.48|1711.98|1711.59|1711.38|1711|455
1662347700000|2022-09-05 03:15:00|1711.97|1711.47|1712.32|1712.02|1712.42|1712.04|1711.67|1711.27|461
1662348000000|2022-09-05 03:20:00|1712.41|1712.11|1712.37|1711.87|1712.51|1712.11|1711.92|1711.52|355
1662348300000|2022-09-05 03:25:00|1712.29|1711.79|1712.56|1712.06|1712.67|1712.23|1712|1711.58|423
1662348600000|2022-09-05 03:30:00|1712.54|1712.04|1712.86|1712.36|1712.99|1712.59|1712.29|1711.92|352
1662348900000|2022-09-05 03:35:00|1712.77|1712.27|1712.9|1712.4|1713.11|1712.74|1712.51|1712.13|304
1662349200000|2022-09-05 03:40:00|1712.94|1712.44|1712.37|1711.87|1712.94|1712.54|1712.18|1711.82|326
1662349500000|2022-09-05 03:45:00|1712.29|1711.99|1711.96|1711.66|1712.48|1712.13|1711.9|1711.5|288
1662349800000|2022-09-05 03:50:00|1711.97|1711.67|1712.66|1712.36|1712.83|1712.41|1711.88|1711.48|245
1662350100000|2022-09-05 03:55:00|1712.68|1712.38|1712.34|1711.84|1712.86|1712.43|1712.17|1711.81|259
1662350400000|2022-09-05 04:00:00|1712.24|1711.94|1712.53|1712.03|1712.72|1712.36|1712.16|1711.82|257
1662350700000|2022-09-05 04:05:00|1712.4|1712.1|1712.12|1711.82|1712.56|1712.16|1711.77|1711.4|243
1662351000000|2022-09-05 04:10:00|1712.11|1711.81|1712.55|1712.05|1712.65|1712.24|1712.05|1711.64|217
1662351300000|2022-09-05 04:15:00|1712.51|1712.21|1712.24|1711.94|1712.8|1712.32|1712.09|1711.7|270
1662351600000|2022-09-05 04:20:00|1712.25|1711.95|1712.76|1712.26|1712.76|1712.39|1712.11|1711.71|256
1662351900000|2022-09-05 04:25:00|1712.7|1712.4|1713.86|1713.56|1714.27|1713.87|1712.7|1712.33|459
1662352200000|2022-09-05 04:30:00|1713.85|1713.55|1714.18|1713.68|1714.2|1713.79|1713.46|1713.06|403
1662352500000|2022-09-05 04:35:00|1714.17|1713.67|1713.69|1713.19|1714.41|1714.07|1713.42|1713.07|360
1662352800000|2022-09-05 04:40:00|1713.67|1713.17|1713.67|1713.37|1713.81|1713.41|1713.18|1712.77|325
1662353100000|2022-09-05 04:45:00|1713.65|1713.35|1713|1712.7|1713.79|1713.38|1712.92|1712.5|363
1662353400000|2022-09-05 04:50:00|1713.01|1712.71|1713.17|1712.87|1713.5|1713.1|1712.95|1712.57|388
1662353700000|2022-09-05 04:55:00|1713.18|1712.88|1713.2|1712.7|1713.31|1712.9|1712.97|1712.56|276
1662354000000|2022-09-05 05:00:00|1713.11|1712.81|1712.68|1712.18|1713.48|1713.05|1712.46|1712.03|436
1662354300000|2022-09-05 05:05:00|1712.62|1712.12|1712.48|1711.98|1712.78|1712.28|1712.19|1711.69|444
1662354600000|2022-09-05 05:10:00|1712.49|1711.99|1712.56|1712.06|1712.85|1712.44|1712.31|1711.89|381
1662354900000|2022-09-05 05:15:00|1712.57|1712.07|1711.8|1711.3|1712.58|1712.19|1711.68|1711.28|400
1662355200000|2022-09-05 05:20:00|1711.82|1711.32|1711.65|1711.35|1711.9|1711.45|1711.2|1710.79|430
1662355500000|2022-09-05 05:25:00|1711.75|1711.25|1711.46|1711.16|1711.89|1711.54|1711.37|1710.98|376
1662355800000|2022-09-05 05:30:00|1711.48|1711.18|1712.85|1712.35|1712.85|1712.49|1711.27|1710.91|674
1662356100000|2022-09-05 05:35:00|1712.73|1712.43|1713.16|1712.66|1714.16|1713.8|1712.71|1712.33|652
1662356400000|2022-09-05 05:40:00|1713.21|1712.71|1712.57|1712.07|1713.21|1712.88|1712.32|1711.89|386
1662356700000|2022-09-05 05:45:00|1712.58|1712.08|1712.69|1712.19|1713.18|1712.74|1712.39|1711.89|352
1662357000000|2022-09-05 05:50:00|1712.7|1712.2|1713.07|1712.57|1713.16|1712.66|1712.55|1712.05|346
1662357300000|2022-09-05 05:55:00|1713.08|1712.58|1713.52|1713.22|1713.84|1713.41|1713.04|1712.54|464
1662357600000|2022-09-05 06:00:00|1713.63|1713.13|1712.58|1712.28|1713.65|1713.15|1711.32|1710.93|755
1662357900000|2022-09-05 06:05:00|1712.68|1712.18|1712.04|1711.74|1712.84|1712.39|1711.85|1711.52|714
1662358200000|2022-09-05 06:10:00|1712.03|1711.73|1712.29|1711.99|1712.91|1712.57|1711.56|1711.26|641
1662358500000|2022-09-05 06:15:00|1712.28|1711.98|1711.53|1711.03|1712.38|1712|1711.42|1711.01|601
1662358800000|2022-09-05 06:20:00|1711.52|1711.02|1711.87|1711.37|1711.92|1711.52|1711.47|1711.02|524
1662359100000|2022-09-05 06:25:00|1711.89|1711.39|1710.72|1710.22|1712.03|1711.62|1710.48|1710.07|626
1662359400000|2022-09-05 06:30:00|1710.69|1710.19|1710.8|1710.5|1711.04|1710.66|1710.46|1710.01|452
1662359700000|2022-09-05 06:35:00|1710.78|1710.48|1710.22|1709.92|1710.81|1710.51|1709.76|1709.36|487
1662360000000|2022-09-05 06:40:00|1710.23|1709.93|1710.89|1710.39|1711|1710.58|1710.12|1709.82|468
1662360300000|2022-09-05 06:45:00|1710.87|1710.37|1710.83|1710.33|1711.09|1710.7|1710.6|1710.22|521
1662360600000|2022-09-05 06:50:00|1710.75|1710.45|1711.99|1711.69|1712.38|1712.08|1710.69|1710.36|599
1662360900000|2022-09-05 06:55:00|1711.98|1711.68|1711.9|1711.6|1712.11|1711.75|1711.53|1711.2|563
1662361200000|2022-09-05 07:00:00|1711.83|1711.53|1710.68|1710.38|1712|1711.63|1710.62|1710.32|669
1662361500000|2022-09-05 07:05:00|1710.71|1710.41|1709.92|1709.62|1710.72|1710.42|1709.56|1709.22|747
1662361800000|2022-09-05 07:10:00|1709.94|1709.64|1708.61|1708.31|1710.09|1709.7|1708.5|1708.2|754
1662362100000|2022-09-05 07:15:00|1708.6|1708.3|1709.32|1709.02|1710.05|1709.72|1708.44|1708.14|681
1662362400000|2022-09-05 07:20:00|1709.39|1709.09|1709.42|1709.12|1709.91|1709.61|1709.18|1708.88|645
1662362700000|2022-09-05 07:25:00|1709.41|1709.11|1708.92|1708.42|1709.45|1709.12|1708.7|1708.34|551
1662363000000|2022-09-05 07:30:00|1708.83|1708.53|1711.32|1711.02|1711.95|1711.59|1708.77|1708.4|703
1662363300000|2022-09-05 07:35:00|1711.33|1711.03|1710.37|1710.07|1711.33|1711.03|1709.77|1709.41|662
1662363600000|2022-09-05 07:40:00|1710.41|1710.11|1710.12|1709.82|1711.23|1710.93|1710.12|1709.82|499
1662363900000|2022-09-05 07:45:00|1710.1|1709.8|1710.1|1709.8|1710.76|1710.38|1709.96|1709.58|642
1662364200000|2022-09-05 07:50:00|1710.05|1709.75|1710.04|1709.74|1710.41|1710.06|1709.62|1709.28|596
1662364500000|2022-09-05 07:55:00|1710.03|1709.73|1710.94|1710.64|1711.07|1710.77|1710.03|1709.68|573
1662364800000|2022-09-05 08:00:00|1710.95|1710.65|1711.81|1711.51|1711.96|1711.6|1710.92|1710.6|602
1662365100000|2022-09-05 08:05:00|1711.82|1711.52|1712.63|1712.33|1712.64|1712.34|1711.75|1711.45|579
1662365400000|2022-09-05 08:10:00|1712.64|1712.34|1712.1|1711.8|1712.64|1712.34|1711.47|1711.14|634
1662365700000|2022-09-05 08:15:00|1712.09|1711.79|1712.97|1712.67|1713.77|1713.37|1712.05|1711.69|621
1662366000000|2022-09-05 08:20:00|1712.95|1712.65|1713.21|1712.91|1713.6|1713.21|1712.9|1712.51|594
1662366300000|2022-09-05 08:25:00|1713.18|1712.88|1713.14|1712.84|1713.48|1713.09|1712.74|1712.44|434
1662366600000|2022-09-05 08:30:00|1713.12|1712.82|1713.61|1713.31|1713.66|1713.31|1712.97|1712.64|493
1662366900000|2022-09-05 08:35:00|1713.62|1713.32|1713.01|1712.51|1714.38|1713.99|1712.85|1712.51|559
1662367200000|2022-09-05 08:40:00|1712.88|1712.58|1712.77|1712.47|1713.55|1713.17|1712.73|1712.43|462
1662367500000|2022-09-05 08:45:00|1712.89|1712.39|1712.59|1712.29|1713.79|1713.49|1712.47|1712.09|605
1662367800000|2022-09-05 08:50:00|1712.6|1712.3|1712.29|1711.99|1712.77|1712.47|1712.17|1711.73|543
1662368100000|2022-09-05 08:55:00|1712.26|1711.96|1712.12|1711.82|1712.65|1712.28|1712.07|1711.65|458
1662368400000|2022-09-05 09:00:00|1712.21|1711.71|1712.01|1711.71|1712.57|1712.17|1711.31|1711.01|640
1662368700000|2022-09-05 09:05:00|1711.98|1711.68|1712.05|1711.75|1712.77|1712.47|1711.83|1711.53|566
1662369000000|2022-09-05 09:10:00|1712.02|1711.72|1711.33|1711.03|1712.24|1711.86|1711.12|1710.75|504
1662369300000|2022-09-05 09:15:00|1711.3|1711|1711.36|1711.06|1712.08|1711.7|1711.29|1710.89|536
1662369600000|2022-09-05 09:20:00|1711.35|1711.05|1711.33|1711.03|1711.68|1711.34|1710.72|1710.4|605
1662369900000|2022-09-05 09:25:00|1711.3|1711|1712.06|1711.76|1712.29|1711.95|1711.09|1710.74|480
1662370200000|2022-09-05 09:30:00|1712.12|1711.82|1712.4|1712.1|1712.46|1712.16|1711.89|1711.49|492
1662370500000|2022-09-05 09:35:00|1712.38|1712.08|1713.19|1712.89|1713.63|1713.27|1712.24|1711.94|512
1662370800000|2022-09-05 09:40:00|1713.2|1712.9|1713.96|1713.66|1714.11|1713.77|1713.02|1712.72|537
1662371100000|2022-09-05 09:45:00|1713.99|1713.69|1714.07|1713.77|1714.26|1713.96|1713.42|1713.12|630
1662371400000|2022-09-05 09:50:00|1714.08|1713.78|1714.38|1714.08|1714.78|1714.48|1713.71|1713.35|589
1662371700000|2022-09-05 09:55:00|1714.36|1714.06|1714.37|1714.07|1714.58|1714.21|1713.96|1713.57|498
1662372000000|2022-09-05 10:00:00|1714.39|1714.09|1714.33|1714.03|1714.63|1714.27|1714.13|1713.79|464
1662372300000|2022-09-05 10:05:00|1714.41|1714.11|1714.89|1714.59|1715.19|1714.83|1714.14|1713.84|490
1662372600000|2022-09-05 10:10:00|1714.9|1714.6|1714.97|1714.67|1715.01|1714.7|1714.47|1714.13|415
1662372900000|2022-09-05 10:15:00|1714.98|1714.68|1714.79|1714.49|1715.99|1715.68|1714.74|1714.38|607
1662373200000|2022-09-05 10:20:00|1714.78|1714.48|1714.73|1714.43|1715.11|1714.71|1714.48|1714.14|504
1662373500000|2022-09-05 10:25:00|1714.74|1714.44|1714.43|1714.13|1715.2|1714.8|1714.4|1714.02|517
1662373800000|2022-09-05 10:30:00|1714.39|1714.09|1713.24|1712.74|1714.81|1714.42|1713.12|1712.73|531
1662374100000|2022-09-05 10:35:00|1713.21|1712.91|1713.61|1713.31|1714.05|1713.69|1713.16|1712.75|608
1662374400000|2022-09-05 10:40:00|1713.6|1713.3|1713.9|1713.6|1713.99|1713.66|1713.54|1713.18|398
1662374700000|2022-09-05 10:45:00|1713.91|1713.61|1714.22|1713.92|1714.48|1714.18|1713.77|1713.47|400
1662375000000|2022-09-05 10:50:00|1714.25|1713.95|1714.75|1714.45|1714.93|1714.63|1713.98|1713.68|375
1662375300000|2022-09-05 10:55:00|1714.81|1714.51|1714.96|1714.66|1715.12|1714.76|1714.49|1714.19|443
1662375600000|2022-09-05 11:00:00|1714.97|1714.67|1715.72|1715.42|1715.83|1715.53|1714.89|1714.55|458
1662375900000|2022-09-05 11:05:00|1715.71|1715.41|1715.31|1715.01|1715.91|1715.57|1714.55|1714.25|538
1662376200000|2022-09-05 11:10:00|1715.29|1714.99|1714.65|1714.35|1715.31|1715.01|1714.54|1714.2|457
1662376500000|2022-09-05 11:15:00|1714.67|1714.37|1714.56|1714.06|1715.06|1714.72|1714.43|1714.05|455
1662376800000|2022-09-05 11:20:00|1714.57|1714.07|1714.16|1713.86|1714.62|1714.29|1714.13|1713.83|447
1662377100000|2022-09-05 11:25:00|1714.15|1713.85|1713.6|1713.3|1714.32|1714.01|1713.5|1713.2|494
1662377400000|2022-09-05 11:30:00|1713.58|1713.28|1713.1|1712.8|1714.14|1713.84|1712.93|1712.59|534
1662377700000|2022-09-05 11:35:00|1713.09|1712.79|1713.21|1712.91|1713.7|1713.3|1712.99|1712.64|626
1662378000000|2022-09-05 11:40:00|1713.14|1712.84|1713.2|1712.9|1713.33|1713.03|1712.73|1712.39|493
1662378300000|2022-09-05 11:45:00|1713.19|1712.89|1713.82|1713.52|1714.59|1714.29|1713.19|1712.89|433
1662378600000|2022-09-05 11:50:00|1713.81|1713.51|1713.89|1713.59|1714.47|1714.15|1713.46|1713.16|449
1662378900000|2022-09-05 11:55:00|1713.86|1713.56|1713.86|1713.56|1714.26|1713.85|1713.4|1712.99|449
1662379200000|2022-09-05 12:00:00|1713.87|1713.57|1713.34|1713.04|1713.98|1713.59|1713.06|1712.74|479
1662379500000|2022-09-05 12:05:00|1713.33|1713.03|1712.88|1712.58|1713.51|1713.21|1712.54|1712.22|451
1662379800000|2022-09-05 12:10:00|1712.84|1712.54|1712.27|1711.97|1713.06|1712.71|1712.22|1711.92|467
1662380100000|2022-09-05 12:15:00|1712.26|1711.96|1712.41|1712.11|1712.61|1712.31|1711.76|1711.46|467
1662380400000|2022-09-05 12:20:00|1712.39|1712.09|1712.4|1711.9|1712.55|1712.25|1711.85|1711.55|591
1662380700000|2022-09-05 12:25:00|1712.32|1712.02|1713.15|1712.85|1713.33|1713.03|1712.22|1711.83|604
1662381000000|2022-09-05 12:30:00|1713.13|1712.83|1713.06|1712.76|1713.65|1713.25|1712.93|1712.58|606
1662381300000|2022-09-05 12:35:00|1713.07|1712.77|1713.19|1712.89|1713.64|1713.24|1712.57|1712.25|616
1662381600000|2022-09-05 12:40:00|1713.2|1712.9|1713.84|1713.54|1713.95|1713.57|1713|1712.61|559
1662381900000|2022-09-05 12:45:00|1713.85|1713.55|1714|1713.7|1714.04|1713.71|1713.37|1712.97|540
1662382200000|2022-09-05 12:50:00|1713.93|1713.63|1712.84|1712.54|1714.03|1713.63|1712.77|1712.36|531
1662382500000|2022-09-05 12:55:00|1712.85|1712.55|1712.88|1712.58|1713.24|1712.88|1712.67|1712.24|449
1662382800000|2022-09-05 13:00:00|1712.89|1712.59|1712.11|1711.81|1713.47|1713.17|1712.1|1711.7|681
1662383100000|2022-09-05 13:05:00|1712.1|1711.8|1712.62|1712.32|1713.06|1712.73|1712.03|1711.73|602
1662383400000|2022-09-05 13:10:00|1712.63|1712.33|1712.51|1712.21|1712.87|1712.52|1712.32|1712.01|488
1662383700000|2022-09-05 13:15:00|1712.52|1712.22|1712.88|1712.58|1712.89|1712.59|1711.92|1711.55|535
1662384000000|2022-09-05 13:20:00|1712.92|1712.62|1713.73|1713.23|1713.74|1713.44|1712.78|1712.48|570
1662384300000|2022-09-05 13:25:00|1713.64|1713.34|1712.45|1712.15|1713.87|1713.57|1712.14|1711.84|446
1662384600000|2022-09-05 13:30:00|1712.46|1712.16|1711.49|1711.19|1712.46|1712.16|1711.36|1711.03|535
1662384900000|2022-09-05 13:35:00|1711.52|1711.22|1711.41|1711.11|1712.05|1711.7|1711.37|1711|447
1662385200000|2022-09-05 13:40:00|1711.43|1711.13|1711.81|1711.51|1712.37|1712.07|1711.42|1711.04|468
1662385500000|2022-09-05 13:45:00|1711.8|1711.5|1711.63|1711.33|1711.8|1711.5|1711.31|1710.94|467
1662385800000|2022-09-05 13:50:00|1711.59|1711.29|1711.77|1711.47|1712.04|1711.65|1711.49|1711.13|436
1662386100000|2022-09-05 13:55:00|1711.76|1711.46|1712.11|1711.81|1712.57|1712.2|1711.56|1711.26|553
1662386400000|2022-09-05 14:00:00|1711.98|1711.68|1711.99|1711.69|1712.44|1712.06|1710.61|1710.26|697
1662386700000|2022-09-05 14:05:00|1712|1711.7|1711.51|1711.21|1712.3|1712|1711.51|1711.18|547
1662387000000|2022-09-05 14:10:00|1711.5|1711.2|1711.8|1711.5|1711.91|1711.55|1711.06|1710.68|461
1662387300000|2022-09-05 14:15:00|1711.82|1711.52|1711.44|1711.14|1712.24|1711.94|1711.31|1711.01|370
1662387600000|2022-09-05 14:20:00|1711.45|1711.15|1711.13|1710.83|1711.74|1711.44|1710.95|1710.55|422
1662387900000|2022-09-05 14:25:00|1711.16|1710.86|1711.04|1710.74|1711.35|1710.97|1710.98|1710.62|381
1662388200000|2022-09-05 14:30:00|1711.15|1710.65|1712.49|1712.19|1712.53|1712.19|1710.96|1710.57|520
1662388500000|2022-09-05 14:35:00|1712.42|1712.12|1712.21|1711.91|1712.95|1712.61|1712.16|1711.83|554
1662388800000|2022-09-05 14:40:00|1712.23|1711.93|1712.27|1711.97|1712.79|1712.47|1711.99|1711.58|557
1662389100000|2022-09-05 14:45:00|1712.2|1711.9|1712.64|1712.14|1712.83|1712.48|1712.12|1711.72|521
1662389400000|2022-09-05 14:50:00|1712.53|1712.23|1711.96|1711.66|1712.61|1712.25|1711.83|1711.5|510
1662389700000|2022-09-05 14:55:00|1711.97|1711.67|1712.08|1711.58|1712.36|1711.95|1711.72|1711.4|488
1662390000000|2022-09-05 15:00:00|1712.05|1711.75|1711.66|1711.16|1712.24|1711.86|1711.41|1711.03|577
1662390300000|2022-09-05 15:05:00|1711.52|1711.22|1711.18|1710.88|1711.96|1711.59|1711.16|1710.86|435
1662390600000|2022-09-05 15:10:00|1711.2|1710.9|1711.71|1711.41|1711.9|1711.51|1711.16|1710.75|479
1662390900000|2022-09-05 15:15:00|1711.72|1711.42|1711.15|1710.85|1711.85|1711.45|1710.97|1710.6|540
1662391200000|2022-09-05 15:20:00|1711.25|1710.75|1710.68|1710.18|1711.27|1710.87|1710.46|1710.08|516
1662391500000|2022-09-05 15:25:00|1710.67|1710.17|1710.85|1710.35|1710.99|1710.61|1710.5|1710.17|384
1662391800000|2022-09-05 15:30:00|1710.86|1710.36|1711.1|1710.8|1711.13|1710.82|1710.62|1710.25|438
1662392100000|2022-09-05 15:35:00|1711.09|1710.79|1710.35|1710.05|1711.2|1710.82|1710.22|1709.87|439
1662392400000|2022-09-05 15:40:00|1710.34|1710.04|1710.95|1710.45|1710.99|1710.57|1710.32|1709.98|350
1662392700000|2022-09-05 15:45:00|1710.94|1710.44|1710.69|1710.39|1710.99|1710.58|1710.48|1710.09|356
1662393000000|2022-09-05 15:50:00|1710.65|1710.35|1710.73|1710.23|1710.99|1710.58|1710.42|1709.99|291
1662393300000|2022-09-05 15:55:00|1710.7|1710.4|1710.64|1710.34|1711.05|1710.75|1710.61|1710.28|415
1662393600000|2022-09-05 16:00:00|1710.67|1710.37|1710.87|1710.37|1710.94|1710.56|1710.44|1710.14|378
1662393900000|2022-09-05 16:05:00|1710.89|1710.39|1711.05|1710.75|1711.21|1710.81|1710.66|1710.3|329
1662394200000|2022-09-05 16:10:00|1711.15|1710.65|1710.73|1710.43|1711.27|1710.87|1710.48|1710.09|376
1662394500000|2022-09-05 16:15:00|1710.72|1710.42|1710.53|1710.23|1711.15|1710.85|1710.34|1710|269
1662394800000|2022-09-05 16:20:00|1710.55|1710.25|1711.06|1710.76|1711.18|1710.86|1710.53|1710.18|310
1662395100000|2022-09-05 16:25:00|1711.04|1710.74|1711.08|1710.58|1711.14|1710.76|1710.73|1710.36|257
1662395400000|2022-09-05 16:30:00|1711.07|1710.57|1711.59|1711.29|1711.81|1711.41|1710.88|1710.51|388
1662395700000|2022-09-05 16:35:00|1711.58|1711.28|1712.02|1711.72|1712.28|1711.89|1711.57|1711.27|247
1662396000000|2022-09-05 16:40:00|1711.98|1711.68|1711.74|1711.44|1712.19|1711.88|1711.63|1711.27|247
1662396300000|2022-09-05 16:45:00|1711.81|1711.51|1711.95|1711.45|1712.08|1711.64|1711.69|1711.32|261
1662396600000|2022-09-05 16:50:00|1711.96|1711.46|1712.2|1711.9|1712.28|1711.98|1711.82|1711.46|194
1662396900000|2022-09-05 16:55:00|1712.22|1711.92|1712.3|1712|1712.39|1712.03|1712.15|1711.78|170
1662397200000|2022-09-05 17:00:00|1712.4|1711.9|1712.5|1712|1712.54|1712.16|1712.3|1711.9|157
1662397500000|2022-09-05 17:05:00|1712.4|1712.1|1712.27|1711.77|1712.51|1712.1|1712.1|1711.69|103
1662397800000|2022-09-05 17:10:00|1712.28|1711.78|1712.17|1711.67|1712.36|1711.94|1712.03|1711.59|109
1662398100000|2022-09-05 17:15:00|1712.04|1711.74|1711.6|1711.3|1712.15|1711.75|1711.53|1711.15|102
1662398400000|2022-09-05 17:20:00|1711.61|1711.31|1711.93|1711.43|1712.03|1711.72|1711.48|1711.05|189
1662398700000|2022-09-05 17:25:00|1711.95|1711.45|1712.06|1711.76|1712.26|1711.86|1711.65|1711.23|129
1662399000000|2022-09-05 17:30:00|1712.04|1711.74|1711.73|1711.43|1712.28|1711.81|1711.73|1711.4|95
1662399300000|2022-09-05 17:35:00|1711.94|1711.44|1711.96|1711.46|1712.08|1711.58|1711.78|1711.39|62
1662399600000|2022-09-05 17:40:00|1712.01|1711.51|1711.63|1711.33|1712.05|1711.59|1711.63|1711.2|58
1662399900000|2022-09-05 17:45:00|1711.71|1711.21|1711.79|1711.49|1711.82|1711.52|1711.53|1711.09|83
1662400200000|2022-09-05 17:50:00|1711.76|1711.46|1711.56|1711.06|1711.98|1711.68|1711.35|1710.93|189
1662400500000|2022-09-05 17:55:00|1711.6|1711.1|1710.61|1710.11|1711.68|1711.31|1710.61|1710.11|339
1662400800000|2022-09-05 18:00:00|1710.53|1710.23|1710.22|1709.92|1710.77|1710.36|1710.14|1709.78|139
1662401100000|2022-09-05 18:05:00|1710.21|1709.91|1710.31|1709.81|1710.54|1710.04|1709.91|1709.57|207
1662401400000|2022-09-05 18:10:00|1710.34|1709.84|1710.04|1709.54|1710.57|1710.09|1709.92|1709.52|182
1662401700000|2022-09-05 18:15:00|1709.94|1709.64|1710.16|1709.66|1710.23|1709.84|1709.7|1709.36|124
1662402000000|2022-09-05 18:20:00|1710.15|1709.65|1710.67|1710.37|1710.76|1710.45|1709.85|1709.44|164
1662402300000|2022-09-05 18:25:00|1710.69|1710.39|1710.39|1709.89|1711.06|1710.61|1710.39|1709.89|154
1662402600000|2022-09-05 18:30:00|1710.42|1709.92|1708.86|1703.86|1710.73|1709.92|1708.86|1703.86|4
1662415200000|2022-09-05 22:00:00|1710.82|1710.32|1711.05|1710.55|1711.12|1710.62|1710.79|1710.29|98
1662415500000|2022-09-05 22:05:00|1711.04|1710.54|1711.63|1711.13|1711.7|1711.2|1710.98|1710.54|197
1662415800000|2022-09-05 22:10:00|1711.64|1711.14|1712.09|1711.59|1712.2|1711.7|1711.52|1711.04|202
1662416100000|2022-09-05 22:15:00|1712.07|1711.57|1712.23|1711.73|1712.36|1711.94|1711.95|1711.45|219
1662416400000|2022-09-05 22:20:00|1712.06|1711.76|1712.37|1711.87|1712.54|1712.08|1711.85|1711.45|218
1662416700000|2022-09-05 22:25:00|1712.3|1711.8|1712.35|1711.85|1712.47|1712.07|1712.07|1711.68|227
1662417000000|2022-09-05 22:30:00|1712.36|1711.86|1712.5|1712|1712.58|1712.18|1712.18|1711.79|225
1662417300000|2022-09-05 22:35:00|1712.51|1712.01|1713|1712.5|1713.11|1712.71|1712.22|1711.92|256
1662417600000|2022-09-05 22:40:00|1712.98|1712.48|1712.82|1712.52|1713.37|1712.91|1712.82|1712.37|279
1662417900000|2022-09-05 22:45:00|1712.85|1712.55|1713.36|1712.86|1713.45|1713.03|1712.66|1712.36|229
1662418200000|2022-09-05 22:50:00|1713.37|1712.87|1713.6|1713.1|1713.79|1713.33|1713.12|1712.77|267
1662418500000|2022-09-05 22:55:00|1713.59|1713.09|1713.2|1712.7|1713.66|1713.16|1712.97|1712.6|248
1662418800000|2022-09-05 23:00:00|1713.19|1712.69|1712.82|1712.32|1713.26|1712.83|1712.72|1712.31|213
1662419100000|2022-09-05 23:05:00|1712.84|1712.34|1712.87|1712.57|1712.96|1712.6|1712.66|1712.22|214
1662419400000|2022-09-05 23:10:00|1712.97|1712.47|1712.9|1712.4|1713|1712.6|1712.73|1712.3|213
1662419700000|2022-09-05 23:15:00|1712.81|1712.51|1713.11|1712.61|1713.24|1712.85|1712.76|1712.31|284
1662420000000|2022-09-05 23:20:00|1713.14|1712.64|1713.25|1712.75|1713.29|1712.94|1713.07|1712.61|226
1662420300000|2022-09-05 23:25:00|1713.19|1712.89|1713.47|1712.97|1713.66|1713.19|1713.15|1712.8|265
1662420600000|2022-09-05 23:30:00|1713.49|1712.99|1713.68|1713.18|1713.86|1713.43|1713.32|1712.98|267
1662420900000|2022-09-05 23:35:00|1713.67|1713.17|1713.97|1713.67|1714.2|1713.86|1713.36|1712.97|296
1662421200000|2022-09-05 23:40:00|1713.99|1713.69|1714.45|1713.95|1714.53|1714.15|1713.87|1713.5|296
1662421500000|2022-09-05 23:45:00|1714.44|1713.94|1714.37|1714.07|1714.7|1714.3|1714.26|1713.88|396
1662421800000|2022-09-05 23:50:00|1714.38|1714.08|1714.4|1713.9|1714.62|1714.26|1714.2|1713.8|383
1662422100000|2022-09-05 23:55:00|1714.38|1713.88|1714.21|1713.91|1714.6|1714.16|1714.1|1713.73|281
1662422400000|2022-09-06 00:00:00|1714.15|1713.85|1714.08|1713.58|1714.49|1714.07|1713.81|1713.43|558
1662422700000|2022-09-06 00:05:00|1714.06|1713.56|1715.49|1715.19|1716.02|1715.72|1714.06|1713.56|753
1662423000000|2022-09-06 00:10:00|1715.51|1715.21|1716.52|1716.02|1716.66|1716.22|1715.19|1714.86|613
1662423300000|2022-09-06 00:15:00|1716.44|1716.14|1716.21|1715.91|1716.55|1716.15|1715.65|1715.35|593
1662423600000|2022-09-06 00:20:00|1716.22|1715.92|1717.36|1716.86|1717.69|1717.39|1716.21|1715.81|558
1662423900000|2022-09-06 00:25:00|1717.23|1716.93|1717.55|1717.25|1717.8|1717.44|1716.98|1716.58|555
1662424200000|2022-09-06 00:30:00|1717.56|1717.26|1720.72|1720.42|1721.26|1720.85|1717.55|1717.14|681
1662424500000|2022-09-06 00:35:00|1720.71|1720.41|1720.98|1720.68|1721.21|1720.82|1720.46|1720.03|607
1662424800000|2022-09-06 00:40:00|1720.97|1720.67|1722.14|1721.84|1722.38|1722.08|1720.8|1720.46|542
1662425100000|2022-09-06 00:45:00|1722.03|1721.73|1723.25|1722.95|1723.59|1723.29|1721.85|1721.48|565
1662425400000|2022-09-06 00:50:00|1723.24|1722.94|1724.86|1724.36|1727.01|1726.51|1723.11|1722.75|623
1662425700000|2022-09-06 00:55:00|1724.82|1724.32|1724.16|1723.86|1724.84|1724.47|1723.9|1723.54|690
1662426000000|2022-09-06 01:00:00|1724.29|1723.79|1719.39|1718.89|1724.29|1723.79|1719.09|1718.59|950
1662426300000|2022-09-06 01:05:00|1719.45|1718.95|1720.51|1720.21|1720.63|1720.32|1719.17|1718.67|654
1662426600000|2022-09-06 01:10:00|1720.61|1720.11|1719.89|1719.39|1720.96|1720.58|1719.77|1719.39|620
1662426900000|2022-09-06 01:15:00|1719.9|1719.4|1718.32|1718.02|1719.9|1719.4|1717.84|1717.34|739
1662427200000|2022-09-06 01:20:00|1718.29|1717.99|1719.26|1718.96|1719.54|1719.14|1718.18|1717.78|586
1662427500000|2022-09-06 01:25:00|1719.24|1718.94|1718.7|1718.4|1719.57|1719.16|1718.35|1717.97|606
1662427800000|2022-09-06 01:30:00|1718.74|1718.44|1717.76|1717.46|1718.9|1718.51|1717.68|1717.31|696
1662428100000|2022-09-06 01:35:00|1717.75|1717.45|1718.06|1717.76|1718.6|1718.23|1717.75|1717.44|614
1662428400000|2022-09-06 01:40:00|1718.05|1717.75|1718.2|1717.9|1718.57|1718.17|1717.39|1717.04|561
1662428700000|2022-09-06 01:45:00|1718.22|1717.92|1718.08|1717.78|1718.71|1718.33|1717.12|1716.74|665
1662429000000|2022-09-06 01:50:00|1718.11|1717.81|1718.24|1717.94|1718.49|1718.1|1717.92|1717.54|484
1662429300000|2022-09-06 01:55:00|1718.34|1717.84|1718.68|1718.18|1718.76|1718.35|1718.08|1717.71|488
1662429600000|2022-09-06 02:00:00|1718.65|1718.15|1719.21|1718.71|1719.47|1719.07|1718.47|1718.11|495
1662429900000|2022-09-06 02:05:00|1719.13|1718.83|1718.7|1718.4|1719.31|1718.95|1718.57|1718.25|447
1662430200000|2022-09-06 02:10:00|1718.69|1718.39|1717.68|1717.38|1718.69|1718.39|1717.47|1717.09|570
1662430500000|2022-09-06 02:15:00|1717.66|1717.36|1717.55|1717.25|1718.14|1717.72|1717.36|1716.96|390
1662430800000|2022-09-06 02:20:00|1717.56|1717.26|1717.39|1717.09|1718.01|1717.61|1717.37|1717.02|447
1662431100000|2022-09-06 02:25:00|1717.47|1717.17|1717.98|1717.68|1718.26|1717.76|1717.32|1716.98|464
1662431400000|2022-09-06 02:30:00|1718|1717.7|1718.07|1717.57|1718.15|1717.76|1717.57|1717.17|538
1662431700000|2022-09-06 02:35:00|1718.08|1717.58|1719.18|1718.68|1719.37|1718.87|1717.96|1717.57|512
1662432000000|2022-09-06 02:40:00|1719.15|1718.65|1719.54|1719.24|1719.78|1719.36|1718.84|1718.4|459
1662432300000|2022-09-06 02:45:00|1719.53|1719.23|1719.94|1719.64|1720.49|1719.99|1719.48|1719.12|503
1662432600000|2022-09-06 02:50:00|1719.95|1719.65|1719.46|1719.16|1720.13|1719.74|1719.24|1718.85|395
1662432900000|2022-09-06 02:55:00|1719.48|1719.18|1719.95|1719.65|1720.14|1719.73|1719.2|1718.83|422
1662433200000|2022-09-06 03:00:00|1719.96|1719.66|1720.02|1719.52|1720.56|1720.21|1719.82|1719.38|538
1662433500000|2022-09-06 03:05:00|1720.01|1719.51|1719.7|1719.4|1720.1|1719.71|1719.6|1719.17|445
1662433800000|2022-09-06 03:10:00|1719.8|1719.3|1719.69|1719.19|1720.03|1719.62|1719.25|1718.85|477
1662434100000|2022-09-06 03:15:00|1719.67|1719.17|1719.72|1719.22|1720.23|1719.81|1719.61|1719.17|389
1662434400000|2022-09-06 03:20:00|1719.71|1719.21|1720.21|1719.71|1720.23|1719.86|1719.62|1719.14|362
1662434700000|2022-09-06 03:25:00|1720.22|1719.72|1720.02|1719.52|1720.23|1719.84|1719.76|1719.35|365
1662435000000|2022-09-06 03:30:00|1720|1719.5|1719.07|1718.57|1720.13|1719.71|1718.93|1718.56|385
1662435300000|2022-09-06 03:35:00|1719.06|1718.56|1718.81|1718.51|1719.31|1718.97|1718.81|1718.43|274
1662435600000|2022-09-06 03:40:00|1718.91|1718.41|1718.12|1717.82|1718.93|1718.6|1718.08|1717.68|375
1662435900000|2022-09-06 03:45:00|1718.13|1717.83|1717.49|1717.19|1718.4|1718|1717.46|1717.01|460
1662436200000|2022-09-06 03:50:00|1717.48|1717.18|1718.01|1717.51|1718.28|1717.86|1717.45|1717.05|413
1662436500000|2022-09-06 03:55:00|1718|1717.5|1718.12|1717.62|1718.12|1717.7|1717.37|1716.99|401
1662436800000|2022-09-06 04:00:00|1718.02|1717.72|1718.14|1717.84|1718.53|1718.12|1717.89|1717.54|403
1662437100000|2022-09-06 04:05:00|1718.23|1717.73|1718.3|1717.8|1718.44|1718.04|1717.96|1717.55|350
1662437400000|2022-09-06 04:10:00|1718.31|1717.81|1718.5|1718|1718.57|1718.15|1718.2|1717.8|303
1662437700000|2022-09-06 04:15:00|1718.42|1718.12|1718.05|1717.75|1718.54|1718.2|1717.98|1717.63|360
1662438000000|2022-09-06 04:20:00|1718.15|1717.65|1718.67|1718.37|1718.91|1718.5|1717.9|1717.56|369
1662438300000|2022-09-06 04:25:00|1718.65|1718.35|1718.86|1718.36|1719.09|1718.7|1718.52|1718.07|270
1662438600000|2022-09-06 04:30:00|1718.84|1718.34|1717.62|1717.12|1718.91|1718.58|1717.06|1716.56|617
1662438900000|2022-09-06 04:35:00|1717.64|1717.14|1717.84|1717.34|1718.24|1717.74|1717.27|1716.77|488
1662439200000|2022-09-06 04:40:00|1717.85|1717.35|1717.79|1717.29|1718.09|1717.65|1717.56|1717.16|447
1662439500000|2022-09-06 04:45:00|1717.67|1717.37|1717.6|1717.1|1717.95|1717.53|1717.36|1717.04|437
1662439800000|2022-09-06 04:50:00|1717.64|1717.14|1716.47|1716.17|1717.94|1717.49|1716.43|1716.03|631
1662440100000|2022-09-06 04:55:00|1716.48|1716.18|1715.93|1715.43|1716.57|1716.19|1715.59|1715.14|655
1662440400000|2022-09-06 05:00:00|1715.91|1715.41|1715.78|1715.28|1716.09|1715.59|1715.28|1714.8|621
1662440700000|2022-09-06 05:05:00|1715.77|1715.27|1716.21|1715.71|1716.34|1715.93|1715.55|1715.15|520
1662441000000|2022-09-06 05:10:00|1716.18|1715.68|1716.23|1715.73|1716.44|1716.02|1715.8|1715.38|462
1662441300000|2022-09-06 05:15:00|1716.2|1715.7|1716.41|1715.91|1716.49|1715.99|1716.15|1715.65|408
1662441600000|2022-09-06 05:20:00|1716.4|1715.9|1717.32|1716.82|1717.33|1716.9|1716.35|1715.85|486
1662441900000|2022-09-06 05:25:00|1717.36|1716.86|1717.21|1716.71|1717.43|1717.03|1716.9|1716.53|487
1662442200000|2022-09-06 05:30:00|1717.31|1716.81|1718.13|1717.63|1718.34|1717.97|1717.2|1716.7|597
1662442500000|2022-09-06 05:35:00|1718.11|1717.61|1718.94|1718.44|1719.25|1718.77|1717.96|1717.58|494
1662442800000|2022-09-06 05:40:00|1718.95|1718.45|1719.33|1718.83|1719.44|1718.94|1718.57|1718.2|514
1662443100000|2022-09-06 05:45:00|1719.32|1718.82|1718.9|1718.4|1719.5|1719|1718.7|1718.37|514
1662443400000|2022-09-06 05:50:00|1718.95|1718.45|1719.13|1718.63|1719.24|1718.82|1718.69|1718.33|426
1662443700000|2022-09-06 05:55:00|1719.16|1718.66|1718.16|1717.66|1719.18|1718.81|1718.07|1717.66|585
1662444000000|2022-09-06 06:00:00|1718.06|1717.56|1717.07|1716.57|1718.06|1717.56|1716.48|1715.98|729
1662444300000|2022-09-06 06:05:00|1717.15|1716.65|1716.9|1716.4|1717.32|1716.91|1716.6|1716.14|683
1662444600000|2022-09-06 06:10:00|1716.94|1716.44|1717.27|1716.77|1717.72|1717.22|1716.72|1716.22|635
1662444900000|2022-09-06 06:15:00|1717.29|1716.79|1717.28|1716.78|1717.61|1717.13|1716.85|1716.46|572
1662445200000|2022-09-06 06:20:00|1717.26|1716.76|1717.35|1717.05|1717.69|1717.3|1717.06|1716.61|599
1662445500000|2022-09-06 06:25:00|1717.39|1717.09|1718.21|1717.91|1718.28|1717.93|1717.3|1716.91|647
1662445800000|2022-09-06 06:30:00|1718.23|1717.93|1718.38|1718.08|1718.6|1718.22|1717.25|1716.87|675
1662446100000|2022-09-06 06:35:00|1718.37|1718.07|1718.31|1718.01|1718.96|1718.6|1718.2|1717.81|614
1662446400000|2022-09-06 06:40:00|1718.3|1718|1719.39|1719.09|1719.64|1719.25|1718.15|1717.75|622
1662446700000|2022-09-06 06:45:00|1719.38|1719.08|1719.22|1718.72|1719.58|1719.21|1718.8|1718.43|695
1662447000000|2022-09-06 06:50:00|1719.23|1718.73|1719.55|1719.25|1719.74|1719.39|1719.03|1718.61|672
1662447300000|2022-09-06 06:55:00|1719.57|1719.27|1720.5|1720|1721.04|1720.71|1719.49|1719.1|788
1662447600000|2022-09-06 07:00:00|1720.51|1720.01|1718.81|1718.51|1720.51|1720.11|1718.48|1718.11|845
1662447900000|2022-09-06 07:05:00|1718.76|1718.46|1717.31|1717.01|1718.76|1718.46|1716.77|1716.47|848
1662448200000|2022-09-06 07:10:00|1717.34|1717.04|1715.97|1715.67|1717.34|1717.04|1715.48|1715.1|957
1662448500000|2022-09-06 07:15:00|1715.96|1715.66|1716.12|1715.82|1716.66|1716.36|1715.05|1714.71|829
1662448800000|2022-09-06 07:20:00|1716.07|1715.77|1715.06|1714.76|1716.16|1715.79|1714.66|1714.3|748
1662449100000|2022-09-06 07:25:00|1715.11|1714.81|1714.22|1713.92|1715.44|1715.05|1713.85|1713.55|893
1662449400000|2022-09-06 07:30:00|1714.33|1714.03|1714.65|1714.35|1715.18|1714.86|1713.88|1713.58|809
1662449700000|2022-09-06 07:35:00|1714.64|1714.34|1716.04|1715.74|1716.57|1716.25|1714.25|1713.91|774
1662450000000|2022-09-06 07:40:00|1716.08|1715.78|1716.14|1715.84|1717.06|1716.68|1715.92|1715.62|737
1662450300000|2022-09-06 07:45:00|1716.13|1715.83|1715.55|1715.25|1717.12|1716.82|1715.29|1714.9|714
1662450600000|2022-09-06 07:50:00|1715.49|1715.19|1715.6|1715.3|1716.27|1715.87|1715.26|1714.94|680
1662450900000|2022-09-06 07:55:00|1715.58|1715.28|1715.95|1715.65|1716.39|1716.09|1715.45|1715.11|677
1662451200000|2022-09-06 08:00:00|1715.91|1715.61|1715.38|1715.08|1716.17|1715.82|1715.18|1714.88|663
1662451500000|2022-09-06 08:05:00|1715.35|1715.05|1715.6|1715.3|1715.98|1715.56|1715.29|1714.99|629
1662451800000|2022-09-06 08:10:00|1715.61|1715.31|1716.09|1715.79|1716.33|1715.98|1715.59|1715.26|680
1662452100000|2022-09-06 08:15:00|1716.1|1715.8|1715.11|1714.81|1716.14|1715.8|1715|1714.62|677
1662452400000|2022-09-06 08:20:00|1715.12|1714.82|1715.11|1714.61|1715.35|1714.99|1714.75|1714.34|673
1662452700000|2022-09-06 08:25:00|1715.02|1714.72|1714.62|1714.32|1715.54|1715.15|1714.57|1714.22|642
1662453000000|2022-09-06 08:30:00|1714.59|1714.29|1714.37|1714.07|1714.7|1714.37|1714.12|1713.78|612
1662453300000|2022-09-06 08:35:00|1714.35|1714.05|1714.02|1713.72|1714.72|1714.33|1714|1713.64|706
1662453600000|2022-09-06 08:40:00|1714.01|1713.71|1714|1713.7|1714.15|1713.77|1712.99|1712.63|761
1662453900000|2022-09-06 08:45:00|1714.04|1713.74|1713.15|1712.85|1714.17|1713.87|1713.15|1712.8|786
1662454200000|2022-09-06 08:50:00|1713.14|1712.84|1713.8|1713.5|1714.19|1713.89|1713.13|1712.8|743
1662454500000|2022-09-06 08:55:00|1713.81|1713.51|1713.79|1713.29|1714.53|1714.15|1713.17|1712.87|703
1662454800000|2022-09-06 09:00:00|1713.78|1713.28|1712.83|1712.53|1713.78|1713.28|1712.16|1711.75|742
1662455100000|2022-09-06 09:05:00|1712.82|1712.52|1711.94|1711.64|1712.98|1712.58|1711.9|1711.52|729
1662455400000|2022-09-06 09:10:00|1711.88|1711.58|1711.96|1711.66|1712.3|1711.93|1711.72|1711.42|618
1662455700000|2022-09-06 09:15:00|1711.92|1711.62|1711.9|1711.6|1712.23|1711.93|1711.7|1711.32|521
1662456000000|2022-09-06 09:20:00|1712|1711.5|1711.72|1711.42|1712.14|1711.74|1711.28|1710.94|671
1662456300000|2022-09-06 09:25:00|1711.71|1711.41|1712.67|1712.37|1712.93|1712.57|1711.62|1711.25|814
1662456600000|2022-09-06 09:30:00|1712.68|1712.38|1711.78|1711.48|1712.85|1712.48|1711.58|1711.25|618
1662456900000|2022-09-06 09:35:00|1711.77|1711.47|1712.11|1711.81|1712.29|1711.97|1711.34|1711.04|560
1662457200000|2022-09-06 09:40:00|1712.13|1711.83|1712.37|1712.07|1712.45|1712.15|1711.48|1711.18|598
1662457500000|2022-09-06 09:45:00|1712.33|1712.03|1711.73|1711.43|1712.51|1712.15|1711.73|1711.34|475
1662457800000|2022-09-06 09:50:00|1711.74|1711.44|1711.5|1711|1711.88|1711.47|1711.32|1710.93|657
1662458100000|2022-09-06 09:55:00|1711.49|1710.99|1711.67|1711.17|1712.1|1711.75|1711.37|1710.97|579
1662458400000|2022-09-06 10:00:00|1711.66|1711.16|1711.44|1711.14|1711.66|1711.23|1710.89|1710.5|674
1662458700000|2022-09-06 10:05:00|1711.39|1711.09|1711.92|1711.62|1712.13|1711.71|1711.18|1710.83|655
1662459000000|2022-09-06 10:10:00|1711.93|1711.63|1712.32|1712.02|1712.32|1712.02|1711.55|1711.25|611
1662459300000|2022-09-06 10:15:00|1712.29|1711.99|1712.66|1712.36|1713.35|1713.02|1712.29|1711.9|871
1662459600000|2022-09-06 10:20:00|1712.67|1712.37|1713.24|1712.94|1713.34|1712.96|1712.32|1711.92|691
1662459900000|2022-09-06 10:25:00|1713.08|1712.78|1712.68|1712.38|1713.37|1713.05|1712.5|1712.14|682
1662460200000|2022-09-06 10:30:00|1712.67|1712.37|1711.56|1711.26|1712.69|1712.39|1711.43|1711.06|714
1662460500000|2022-09-06 10:35:00|1711.58|1711.28|1711.82|1711.52|1711.99|1711.69|1711.42|1711.04|557
1662460800000|2022-09-06 10:40:00|1711.87|1711.57|1711.88|1711.58|1712.01|1711.71|1711.34|1711.04|571
1662461100000|2022-09-06 10:45:00|1711.87|1711.57|1711.73|1711.43|1712.09|1711.71|1711.41|1711.1|528
1662461400000|2022-09-06 10:50:00|1711.76|1711.46|1712|1711.7|1712.25|1711.83|1711.51|1711.13|645
1662461700000|2022-09-06 10:55:00|1711.99|1711.69|1713.07|1712.57|1713.07|1712.71|1711.69|1711.31|696
1662462000000|2022-09-06 11:00:00|1713.05|1712.55|1713.42|1712.92|1713.53|1713.13|1712.82|1712.49|692
1662462300000|2022-09-06 11:05:00|1713.29|1712.99|1714.02|1713.52|1714.02|1713.59|1712.83|1712.43|660
1662462600000|2022-09-06 11:10:00|1713.89|1713.59|1713.85|1713.55|1714.22|1713.82|1713.49|1713.19|594
1662462900000|2022-09-06 11:15:00|1713.87|1713.57|1713.97|1713.67|1714.11|1713.74|1713.39|1713.09|495
1662463200000|2022-09-06 11:20:00|1713.93|1713.63|1712.24|1711.94|1714.05|1713.7|1712.22|1711.88|590
1662463500000|2022-09-06 11:25:00|1712.29|1711.99|1712.61|1712.31|1712.94|1712.54|1712.13|1711.73|671
1662463800000|2022-09-06 11:30:00|1712.59|1712.29|1712.98|1712.48|1713.27|1712.88|1712.53|1712.16|696
1662464100000|2022-09-06 11:35:00|1713|1712.5|1712.76|1712.46|1713.05|1712.65|1712.12|1711.73|684
1662464400000|2022-09-06 11:40:00|1712.74|1712.44|1712.43|1712.13|1713.1|1712.7|1712.38|1712.08|673
1662464700000|2022-09-06 11:45:00|1712.44|1712.14|1712.24|1711.94|1712.88|1712.49|1711.97|1711.67|579
1662465000000|2022-09-06 11:50:00|1712.21|1711.91|1713.71|1713.41|1713.74|1713.41|1712.07|1711.71|808
1662465300000|2022-09-06 11:55:00|1713.73|1713.43|1714.92|1714.42|1715|1714.6|1713.53|1713.15|754
1662465600000|2022-09-06 12:00:00|1714.91|1714.41|1714.18|1713.68|1715.33|1714.92|1713.63|1713.32|780
1662465900000|2022-09-06 12:05:00|1714.19|1713.69|1713.82|1713.52|1714.46|1714.08|1713.09|1712.72|872
1662466200000|2022-09-06 12:10:00|1713.78|1713.48|1713.83|1713.33|1714.08|1713.71|1713.34|1712.9|720
1662466500000|2022-09-06 12:15:00|1713.7|1713.4|1714.44|1714.14|1714.82|1714.5|1713.06|1712.7|814
1662466800000|2022-09-06 12:20:00|1714.33|1713.83|1713.62|1713.32|1714.58|1714.28|1713.25|1712.92|782
1662467100000|2022-09-06 12:25:00|1713.53|1713.23|1712.69|1712.39|1714.34|1714.04|1712.68|1712.38|780
1662467400000|2022-09-06 12:30:00|1712.7|1712.4|1711.53|1711.23|1712.7|1712.4|1711.37|1711.04|898
1662467700000|2022-09-06 12:35:00|1711.52|1711.22|1712.5|1712.2|1713.11|1712.77|1711.36|1711.06|788
1662468000000|2022-09-06 12:40:00|1712.52|1712.22|1711.97|1711.67|1712.63|1712.23|1711.52|1711.21|781
1662468300000|2022-09-06 12:45:00|1711.94|1711.64|1711.86|1711.56|1712.37|1712.07|1710.68|1710.34|816
1662468600000|2022-09-06 12:50:00|1711.95|1711.65|1708.99|1708.69|1712.16|1711.79|1708.94|1708.64|878
1662468900000|2022-09-06 12:55:00|1709.01|1708.71|1707.98|1707.68|1709.32|1709|1707.15|1706.85|878
1662469200000|2022-09-06 13:00:00|1708.09|1707.79|1707.7|1707.4|1709.73|1709.32|1707.24|1706.85|990
1662469500000|2022-09-06 13:05:00|1707.71|1707.41|1707.48|1707.18|1707.92|1707.58|1706.13|1705.83|911
1662469800000|2022-09-06 13:10:00|1707.45|1707.15|1706.59|1706.29|1707.82|1707.52|1706.19|1705.89|905
1662470100000|2022-09-06 13:15:00|1706.5|1706.2|1708.93|1708.43|1709.16|1708.79|1706.28|1705.98|838
1662470400000|2022-09-06 13:20:00|1708.81|1708.51|1709.95|1709.65|1710.22|1709.86|1708.63|1708.28|789
1662470700000|2022-09-06 13:25:00|1709.98|1709.68|1709.18|1708.88|1710.61|1710.22|1708.84|1708.53|811
1662471000000|2022-09-06 13:30:00|1709.15|1708.85|1708.36|1708.06|1710.02|1709.72|1707.69|1707.37|1013
1662471300000|2022-09-06 13:35:00|1708.37|1708.07|1709.63|1709.33|1709.77|1709.47|1707.65|1707.35|989
1662471600000|2022-09-06 13:40:00|1709.65|1709.35|1710.59|1710.29|1710.91|1710.53|1707.87|1707.57|959
1662471900000|2022-09-06 13:45:00|1710.65|1710.35|1710.15|1709.85|1712|1711.7|1709.07|1708.75|1099
1662472200000|2022-09-06 13:50:00|1710.16|1709.86|1708.72|1708.42|1710.8|1710.5|1708.33|1708.03|1037
1662472500000|2022-09-06 13:55:00|1708.69|1708.19|1709.14|1708.64|1709.48|1709.13|1708.24|1707.83|929
1662472800000|2022-09-06 14:00:00|1707.01|1706.71|1703.38|1703.08|1707.37|1707.07|1702.55|1702.14|1214
1662473100000|2022-09-06 14:05:00|1703.26|1702.96|1705.75|1705.45|1706.56|1706.23|1702.66|1702.34|1098
1662473400000|2022-09-06 14:10:00|1705.77|1705.47|1705.51|1705.21|1705.89|1705.59|1703.82|1703.49|1099
1662473700000|2022-09-06 14:15:00|1705.46|1705.16|1706.16|1705.86|1707.06|1706.67|1704.68|1704.32|1053
1662474000000|2022-09-06 14:20:00|1706.2|1705.9|1704.98|1704.48|1706.5|1706.1|1704.22|1703.87|1086
1662474300000|2022-09-06 14:25:00|1704.95|1704.45|1709.15|1708.85|1709.76|1709.4|1704.88|1704.45|1101
1662474600000|2022-09-06 14:30:00|1709.14|1708.84|1707.24|1706.74|1709.26|1708.93|1706.7|1706.35|979
1662474900000|2022-09-06 14:35:00|1707.23|1706.93|1706.87|1706.57|1707.39|1707.02|1705.88|1705.58|919
1662475200000|2022-09-06 14:40:00|1706.88|1706.58|1708.21|1707.71|1708.66|1708.26|1706.78|1706.38|940
1662475500000|2022-09-06 14:45:00|1708.05|1707.75|1705.2|1704.9|1708.11|1707.78|1704.97|1704.62|1052
1662475800000|2022-09-06 14:50:00|1705.21|1704.91|1704.41|1704.11|1706.2|1705.9|1704.18|1703.88|952
1662476100000|2022-09-06 14:55:00|1704.42|1704.12|1703.88|1703.58|1704.83|1704.47|1703.62|1703.32|853
1662476400000|2022-09-06 15:00:00|1703.87|1703.57|1704.14|1703.84|1704.81|1704.51|1702.89|1702.59|922
1662476700000|2022-09-06 15:05:00|1704.13|1703.83|1706.45|1706.15|1707.55|1707.25|1704.13|1703.83|944
1662477000000|2022-09-06 15:10:00|1706.4|1706.1|1704.75|1704.45|1706.77|1706.47|1704.26|1703.96|791
1662477300000|2022-09-06 15:15:00|1704.83|1704.53|1703.35|1703.05|1705.2|1704.9|1703.34|1703.04|752
1662477600000|2022-09-06 15:20:00|1703.34|1703.04|1703.46|1703.16|1703.66|1703.36|1702.76|1702.41|827
1662477900000|2022-09-06 15:25:00|1703.45|1703.15|1703.43|1703.13|1703.66|1703.36|1701.49|1701.16|915
1662478200000|2022-09-06 15:30:00|1703.36|1703.06|1703.29|1702.99|1704.44|1704.1|1702.85|1702.55|873
1662478500000|2022-09-06 15:35:00|1703.35|1703.05|1702.78|1702.48|1703.77|1703.47|1702.37|1702.05|790
1662478800000|2022-09-06 15:40:00|1702.72|1702.42|1703.74|1703.44|1704.21|1703.84|1702.51|1702.21|815
1662479100000|2022-09-06 15:45:00|1703.73|1703.43|1703.76|1703.46|1704.26|1703.88|1703.48|1703.17|799
1662479400000|2022-09-06 15:50:00|1703.78|1703.48|1703.49|1703.19|1703.97|1703.59|1703.1|1702.73|799
1662479700000|2022-09-06 15:55:00|1703.52|1703.22|1703.26|1702.96|1703.73|1703.43|1703.01|1702.7|757
1662480000000|2022-09-06 16:00:00|1703.27|1702.97|1703.62|1703.32|1703.98|1703.64|1703.01|1702.61|824
1662480300000|2022-09-06 16:05:00|1703.66|1703.36|1703.69|1703.39|1704.39|1704.06|1703.51|1703.21|794
1662480600000|2022-09-06 16:10:00|1703.7|1703.4|1704.05|1703.75|1704.58|1704.28|1703.61|1703.31|676
1662480900000|2022-09-06 16:15:00|1704.08|1703.78|1704.11|1703.81|1704.46|1704.08|1703.63|1703.33|720
1662481200000|2022-09-06 16:20:00|1704.13|1703.83|1703.21|1702.91|1704.63|1704.33|1703.12|1702.8|714
1662481500000|2022-09-06 16:25:00|1703.12|1702.82|1703.43|1703.13|1703.63|1703.25|1702.61|1702.21|846
1662481800000|2022-09-06 16:30:00|1703.42|1703.12|1703.02|1702.72|1703.72|1703.41|1702.97|1702.59|800
1662482100000|2022-09-06 16:35:00|1703.11|1702.61|1703.62|1703.32|1703.78|1703.39|1702.91|1702.55|794
1662482400000|2022-09-06 16:40:00|1703.63|1703.33|1704.29|1703.99|1704.41|1704.02|1703.17|1702.81|673
1662482700000|2022-09-06 16:45:00|1704.28|1703.98|1703.65|1703.35|1704.34|1703.99|1703.38|1703.04|712
1662483000000|2022-09-06 16:50:00|1703.57|1703.27|1702.62|1702.32|1703.95|1703.56|1702.62|1702.28|722
1662483300000|2022-09-06 16:55:00|1702.65|1702.35|1701.66|1701.36|1702.83|1702.43|1701.27|1700.97|738
1662483600000|2022-09-06 17:00:00|1701.68|1701.38|1701.53|1701.23|1701.88|1701.5|1700.9|1700.51|760
1662483900000|2022-09-06 17:05:00|1701.54|1701.24|1700.92|1700.62|1701.68|1701.29|1700.86|1700.48|766
1662484200000|2022-09-06 17:10:00|1700.94|1700.64|1700.8|1700.5|1701.46|1701.08|1700.52|1700.18|705
1662484500000|2022-09-06 17:15:00|1700.79|1700.49|1701.71|1701.21|1701.81|1701.49|1700.79|1700.39|658
1662484800000|2022-09-06 17:20:00|1701.74|1701.24|1702.41|1702.11|1702.68|1702.38|1701.58|1701.2|612
1662485100000|2022-09-06 17:25:00|1702.39|1702.09|1702.4|1702.1|1702.98|1702.62|1702.16|1701.78|622
1662485400000|2022-09-06 17:30:00|1702.37|1702.07|1703.04|1702.74|1704.07|1703.7|1701.79|1701.41|703
1662485700000|2022-09-06 17:35:00|1703.14|1702.64|1702.7|1702.4|1703.3|1702.97|1701.8|1701.46|646
1662486000000|2022-09-06 17:40:00|1702.63|1702.33|1701.95|1701.65|1702.83|1702.53|1701.26|1700.96|574
1662486300000|2022-09-06 17:45:00|1702.05|1701.55|1701.72|1701.42|1702.46|1702.07|1701.58|1701.18|591
1662486600000|2022-09-06 17:50:00|1701.69|1701.39|1702.35|1702.05|1702.51|1702.13|1701.45|1701.08|595
1662486900000|2022-09-06 17:55:00|1702.45|1701.95|1701.22|1700.92|1702.56|1702.12|1701.2|1700.81|519
1662487200000|2022-09-06 18:00:00|1701.24|1700.94|1700.83|1700.53|1701.78|1701.4|1700.83|1700.48|666
1662487500000|2022-09-06 18:05:00|1700.95|1700.45|1701.2|1700.7|1701.24|1700.88|1700.33|1699.9|644
1662487800000|2022-09-06 18:10:00|1701.09|1700.79|1701.83|1701.53|1702.33|1701.98|1700.76|1700.38|702
1662488100000|2022-09-06 18:15:00|1701.84|1701.54|1701.24|1700.94|1702.09|1701.74|1701.24|1700.94|616
1662488400000|2022-09-06 18:20:00|1701.21|1700.91|1700.66|1700.36|1701.59|1701.24|1700.53|1700.23|671
1662488700000|2022-09-06 18:25:00|1700.75|1700.45|1700.57|1700.27|1701.15|1700.78|1700.53|1700.17|708
1662489000000|2022-09-06 18:30:00|1700.56|1700.26|1701.37|1701.07|1701.68|1701.28|1700.23|1699.93|742
1662489300000|2022-09-06 18:35:00|1701.38|1701.08|1701.44|1701.14|1701.96|1701.56|1700.86|1700.46|678
1662489600000|2022-09-06 18:40:00|1701.43|1701.13|1701.63|1701.33|1701.8|1701.39|1701.14|1700.73|683
1662489900000|2022-09-06 18:45:00|1701.61|1701.31|1700.78|1700.48|1701.74|1701.32|1700.77|1700.38|705
1662490200000|2022-09-06 18:50:00|1700.81|1700.51|1700.86|1700.56|1701.32|1700.93|1700.65|1700.3|663
1662490500000|2022-09-06 18:55:00|1700.96|1700.46|1700.23|1699.93|1701.68|1701.3|1700.17|1699.82|701
1662490800000|2022-09-06 19:00:00|1700.35|1700.05|1700.26|1699.96|1701.07|1700.71|1700.24|1699.92|679
1662491100000|2022-09-06 19:05:00|1700.37|1699.87|1701.12|1700.82|1701.15|1700.85|1700.18|1699.87|594
1662491400000|2022-09-06 19:10:00|1701.13|1700.83|1702.06|1701.76|1702.11|1701.78|1700.92|1700.62|628
1662491700000|2022-09-06 19:15:00|1702.05|1701.75|1702.24|1701.94|1702.44|1702.02|1701.68|1701.3|623
1662492000000|2022-09-06 19:20:00|1702.23|1701.93|1702.19|1701.89|1702.46|1702.06|1701.51|1701.15|527
1662492300000|2022-09-06 19:25:00|1702.16|1701.86|1701.63|1701.33|1702.64|1702.29|1701.58|1701.15|592
1662492600000|2022-09-06 19:30:00|1701.62|1701.32|1701.8|1701.5|1702.14|1701.79|1701.54|1701.13|603
1662492900000|2022-09-06 19:35:00|1701.86|1701.56|1700.24|1699.94|1702.2|1701.8|1700.22|1699.89|629
1662493200000|2022-09-06 19:40:00|1700.23|1699.93|1700.65|1700.35|1701.13|1700.76|1700.13|1699.8|638
1662493500000|2022-09-06 19:45:00|1700.63|1700.33|1700.87|1700.57|1701.31|1700.98|1700.47|1700.15|670
1662493800000|2022-09-06 19:50:00|1700.83|1700.53|1700.56|1700.26|1701.06|1700.76|1700.47|1700.17|619
1662494100000|2022-09-06 19:55:00|1700.6|1700.3|1700.32|1700.02|1700.8|1700.49|1700|1699.7|812
1662494400000|2022-09-06 20:00:00|1700.31|1700.01|1700.65|1700.35|1701.15|1700.78|1700.29|1699.92|482
1662494700000|2022-09-06 20:05:00|1700.64|1700.34|1700.38|1700.08|1700.87|1700.49|1700.34|1699.94|308
1662495000000|2022-09-06 20:10:00|1700.39|1700.09|1700.58|1700.28|1700.81|1700.43|1700.25|1699.87|335
1662495300000|2022-09-06 20:15:00|1700.59|1700.29|1701.06|1700.76|1701.09|1700.78|1700.58|1700.28|279
1662495600000|2022-09-06 20:20:00|1701.07|1700.77|1701.33|1701.03|1701.52|1701.1|1700.95|1700.59|238
1662495900000|2022-09-06 20:25:00|1701.31|1701.01|1701.22|1700.92|1701.47|1701.08|1700.98|1700.58|345
1662496200000|2022-09-06 20:30:00|1701.33|1700.83|1701.23|1700.73|1701.33|1700.92|1701.01|1700.6|221
1662496500000|2022-09-06 20:35:00|1701.24|1700.74|1701.36|1701.06|1701.44|1701.06|1701.13|1700.7|180
1662496800000|2022-09-06 20:40:00|1701.35|1701.05|1701.58|1701.28|1701.69|1701.31|1701.18|1700.75|252
1662497100000|2022-09-06 20:45:00|1701.57|1701.27|1701.76|1701.26|1701.88|1701.43|1701.45|1701.07|406
1662497400000|2022-09-06 20:50:00|1701.77|1701.27|1702.01|1701.51|1702.08|1701.58|1701.6|1701.1|354
1662497700000|2022-09-06 20:55:00|1702.02|1701.52|1702.44|1701.94|1702.73|1702.23|1701.8|1701.3|306
1662501600000|2022-09-06 22:00:00|1702.39|1701.89|1702.54|1702.04|1702.74|1702.24|1702.08|1701.58|297
1662501900000|2022-09-06 22:05:00|1702.39|1702.09|1702.56|1702.06|1702.75|1702.36|1702.39|1702|184
1662502200000|2022-09-06 22:10:00|1702.54|1702.04|1702.34|1701.84|1702.59|1702.17|1702.17|1701.8|144
1662502500000|2022-09-06 22:15:00|1702.2|1701.9|1702.13|1701.63|1702.31|1701.9|1701.81|1701.36|156
1662502800000|2022-09-06 22:20:00|1702.1|1701.6|1701.98|1701.48|1702.2|1701.7|1701.74|1701.24|136
1662503100000|2022-09-06 22:25:00|1701.73|1701.23|1701.9|1701.4|1702.01|1701.51|1701.62|1701.12|140
1662503400000|2022-09-06 22:30:00|1701.87|1701.37|1702|1701.5|1702.14|1701.69|1701.73|1701.27|191
1662503700000|2022-09-06 22:35:00|1701.97|1701.47|1701.79|1701.29|1702.01|1701.51|1701.6|1701.1|182
1662504000000|2022-09-06 22:40:00|1701.8|1701.3|1701.71|1701.21|1701.85|1701.44|1701.46|1701.03|203
1662504300000|2022-09-06 22:45:00|1701.64|1701.14|1701.49|1700.99|1701.78|1701.41|1701.27|1700.84|249
1662504600000|2022-09-06 22:50:00|1701.5|1701|1700.96|1700.46|1701.57|1701.12|1700.79|1700.29|393
1662504900000|2022-09-06 22:55:00|1701.05|1700.55|1700.84|1700.34|1701.18|1700.68|1700.72|1700.22|321
1662505200000|2022-09-06 23:00:00|1700.83|1700.33|1700.95|1700.45|1701.32|1700.82|1700.74|1700.24|304
1662505500000|2022-09-06 23:05:00|1700.91|1700.41|1700.58|1700.08|1701.16|1700.66|1700.5|1700|346
1662505800000|2022-09-06 23:10:00|1700.57|1700.07|1700.53|1700.03|1700.75|1700.33|1700.37|1699.96|257
1662506100000|2022-09-06 23:15:00|1700.54|1700.04|1700.39|1699.89|1700.7|1700.35|1700.13|1699.72|301
1662506400000|2022-09-06 23:20:00|1700.27|1699.97|1702.16|1701.86|1702.35|1701.88|1700.25|1699.86|375
1662506700000|2022-09-06 23:25:00|1702.18|1701.88|1702.19|1701.69|1703.29|1702.87|1702.06|1701.66|399
1662507000000|2022-09-06 23:30:00|1702.08|1701.78|1702.08|1701.78|1702.29|1701.94|1701.85|1701.51|330
1662507300000|2022-09-06 23:35:00|1702.18|1701.68|1702.37|1702.07|1702.43|1702.07|1701.79|1701.44|274
1662507600000|2022-09-06 23:40:00|1702.34|1702.04|1702.82|1702.32|1703.03|1702.65|1702.2|1701.8|417
1662507900000|2022-09-06 23:45:00|1702.83|1702.33|1703.95|1703.45|1703.98|1703.58|1702.47|1702.09|547
1662508200000|2022-09-06 23:50:00|1703.96|1703.46|1704.04|1703.54|1704.26|1703.84|1703.8|1703.38|400
1662508500000|2022-09-06 23:55:00|1704.03|1703.53|1703.87|1703.37|1704.04|1703.54|1703.5|1703.08|369
1662508800000|2022-09-07 00:00:00|1703.91|1703.41|1703.03|1702.53|1704.08|1703.58|1702.88|1702.48|599
1662509100000|2022-09-07 00:05:00|1703.01|1702.51|1704.05|1703.55|1704.14|1703.75|1703.01|1702.51|499
1662509400000|2022-09-07 00:10:00|1704.04|1703.54|1702.73|1702.23|1704.09|1703.69|1702.58|1702.08|433
1662509700000|2022-09-07 00:15:00|1702.75|1702.25|1700.5|1700|1702.77|1702.31|1699.94|1699.54|667
1662510000000|2022-09-07 00:20:00|1700.53|1700.03|1697.01|1696.51|1700.63|1700.19|1696.62|1696.22|786
1662510300000|2022-09-07 00:25:00|1696.95|1696.45|1695.22|1694.92|1697.27|1696.77|1695.04|1694.65|750
1662510600000|2022-09-07 00:30:00|1695.2|1694.9|1694.67|1694.17|1695.48|1695.06|1694.09|1693.59|682
1662510900000|2022-09-07 00:35:00|1694.66|1694.16|1695.47|1695.17|1695.58|1695.2|1692.85|1692.55|696
1662511200000|2022-09-07 00:40:00|1695.45|1695.15|1695.57|1695.27|1696.02|1695.6|1694.96|1694.5|556
1662511500000|2022-09-07 00:45:00|1695.52|1695.22|1695.73|1695.23|1696.19|1695.8|1695.11|1694.72|555
1662511800000|2022-09-07 00:50:00|1695.75|1695.25|1697.25|1696.75|1697.65|1697.25|1695.53|1695.05|689
1662512100000|2022-09-07 00:55:00|1697.26|1696.76|1696.53|1696.03|1697.64|1697.18|1694.88|1694.53|645
1662512400000|2022-09-07 01:00:00|1696.52|1696.02|1696.09|1695.79|1696.62|1696.2|1695.34|1694.93|691
1662512700000|2022-09-07 01:05:00|1696.06|1695.76|1694.99|1694.69|1696.53|1696.1|1694.88|1694.49|624
1662513000000|2022-09-07 01:10:00|1695.09|1694.59|1697.07|1696.57|1697.08|1696.71|1694.6|1694.23|767
1662513300000|2022-09-07 01:15:00|1697.05|1696.55|1697.78|1697.28|1697.99|1697.65|1696.74|1696.25|794
1662513600000|2022-09-07 01:20:00|1697.77|1697.27|1697.92|1697.62|1699.05|1698.63|1697.21|1696.8|611
1662513900000|2022-09-07 01:25:00|1697.89|1697.59|1697.85|1697.55|1698.13|1697.76|1697.32|1696.91|512
1662514200000|2022-09-07 01:30:00|1697.86|1697.56|1697.18|1696.88|1697.93|1697.62|1696.4|1696.09|692
1662514500000|2022-09-07 01:35:00|1697.24|1696.94|1696.84|1696.34|1697.32|1696.94|1696.25|1695.91|566
1662514800000|2022-09-07 01:40:00|1696.83|1696.33|1695.47|1695.17|1696.92|1696.53|1695.45|1695.05|599
1662515100000|2022-09-07 01:45:00|1695.45|1695.15|1696.65|1696.15|1696.77|1696.27|1695.26|1694.87|551
1662515400000|2022-09-07 01:50:00|1696.61|1696.11|1697.37|1696.87|1697.37|1696.98|1696.61|1696.11|556
1662515700000|2022-09-07 01:55:00|1697.34|1696.84|1697.31|1696.81|1697.48|1697|1696.9|1696.52|531
1662516000000|2022-09-07 02:00:00|1697.29|1696.79|1697.05|1696.55|1697.45|1697.05|1696.72|1696.3|611
1662516300000|2022-09-07 02:05:00|1697.11|1696.61|1696.91|1696.41|1697.13|1696.73|1696.28|1695.78|568
1662516600000|2022-09-07 02:10:00|1696.78|1696.48|1695.03|1694.53|1696.85|1696.48|1694.72|1694.31|669
1662516900000|2022-09-07 02:15:00|1694.95|1694.45|1696.47|1695.97|1696.95|1696.45|1694.91|1694.41|748
1662517200000|2022-09-07 02:20:00|1696.67|1696.17|1697.27|1696.77|1697.49|1696.99|1696.3|1695.8|514
1662517500000|2022-09-07 02:25:00|1697.3|1696.8|1697.35|1696.85|1697.64|1697.18|1697.12|1696.62|511
1662517800000|2022-09-07 02:30:00|1697.34|1696.84|1697.57|1697.07|1698|1697.6|1696.87|1696.43|668
1662518100000|2022-09-07 02:35:00|1697.56|1697.06|1696.99|1696.69|1697.88|1697.41|1696.79|1696.31|531
1662518400000|2022-09-07 02:40:00|1696.98|1696.68|1696.6|1696.3|1697.19|1696.81|1696.56|1696.17|451
1662518700000|2022-09-07 02:45:00|1696.55|1696.25|1696.62|1696.12|1696.76|1696.31|1696.22|1695.76|496
1662519000000|2022-09-07 02:50:00|1696.61|1696.11|1696.01|1695.71|1696.83|1696.43|1696.01|1695.6|497
1662519300000|2022-09-07 02:55:00|1696|1695.7|1695.45|1694.95|1696.13|1695.73|1695.36|1694.95|561
1662519600000|2022-09-07 03:00:00|1695.43|1694.93|1695.76|1695.46|1695.91|1695.54|1694.97|1694.57|579
1662519900000|2022-09-07 03:05:00|1695.86|1695.36|1695.43|1694.93|1696.1|1695.65|1695.19|1694.8|524
1662520200000|2022-09-07 03:10:00|1695.42|1694.92|1694.34|1693.84|1695.52|1695.08|1694.23|1693.81|537
1662520500000|2022-09-07 03:15:00|1694.26|1693.96|1693.03|1692.53|1694.46|1694.07|1692.98|1692.48|668
1662520800000|2022-09-07 03:20:00|1693.04|1692.54|1692.92|1692.62|1693.75|1693.25|1692.72|1692.22|712
1662521100000|2022-09-07 03:25:00|1692.93|1692.63|1693.81|1693.31|1693.88|1693.47|1692.78|1692.29|534
1662521400000|2022-09-07 03:30:00|1693.86|1693.36|1694.07|1693.57|1694.2|1693.7|1693.29|1692.79|590
1662521700000|2022-09-07 03:35:00|1693.99|1693.69|1693.56|1693.26|1694.29|1693.88|1693.5|1693.13|463
1662522000000|2022-09-07 03:40:00|1693.51|1693.21|1693.62|1693.12|1693.82|1693.32|1693.02|1692.53|485
1662522300000|2022-09-07 03:45:00|1693.6|1693.1|1693.17|1692.87|1694.08|1693.66|1693.11|1692.71|468
1662522600000|2022-09-07 03:50:00|1693.21|1692.91|1693.94|1693.44|1693.95|1693.56|1692.87|1692.49|537
1662522900000|2022-09-07 03:55:00|1693.91|1693.41|1693.75|1693.25|1693.94|1693.54|1693.38|1692.97|459
1662523200000|2022-09-07 04:00:00|1693.61|1693.31|1693.12|1692.62|1693.84|1693.42|1692.79|1692.39|533
1662523500000|2022-09-07 04:05:00|1693.06|1692.56|1693.48|1693.18|1693.97|1693.58|1692.97|1692.47|460
1662523800000|2022-09-07 04:10:00|1693.46|1693.16|1693.56|1693.06|1693.8|1693.32|1693.24|1692.77|429
1662524100000|2022-09-07 04:15:00|1693.59|1693.09|1692.29|1691.79|1693.77|1693.27|1692.26|1691.78|523
1662524400000|2022-09-07 04:20:00|1692.34|1691.84|1692.16|1691.66|1692.5|1692.08|1691.94|1691.47|546
1662524700000|2022-09-07 04:25:00|1692.17|1691.67|1692.82|1692.32|1692.84|1692.45|1691.67|1691.17|492
1662525000000|2022-09-07 04:30:00|1692.81|1692.31|1693.93|1693.43|1694.3|1693.91|1692.62|1692.12|643
1662525300000|2022-09-07 04:35:00|1693.92|1693.42|1694.12|1693.62|1695.04|1694.58|1693.51|1693.12|602
1662525600000|2022-09-07 04:40:00|1694.11|1693.61|1694.04|1693.54|1694.61|1694.11|1693.54|1693.04|518
1662525900000|2022-09-07 04:45:00|1694.02|1693.52|1693.88|1693.58|1694.13|1693.78|1693.45|1692.95|421
1662526200000|2022-09-07 04:50:00|1693.96|1693.46|1694.03|1693.53|1694.64|1694.24|1693.72|1693.34|477
1662526500000|2022-09-07 04:55:00|1694.06|1693.56|1694.03|1693.53|1694.19|1693.74|1693.66|1693.26|354
1662526800000|2022-09-07 05:00:00|1694.11|1693.61|1694.99|1694.49|1695.2|1694.75|1693.76|1693.38|534
1662527100000|2022-09-07 05:05:00|1695.04|1694.54|1695.42|1694.92|1695.7|1695.28|1695.01|1694.51|468
1662527400000|2022-09-07 05:10:00|1695.51|1695.01|1695.2|1694.7|1695.82|1695.32|1695.13|1694.63|449
1662527700000|2022-09-07 05:15:00|1695.18|1694.68|1695.19|1694.69|1695.44|1694.94|1694.84|1694.38|373
1662528000000|2022-09-07 05:20:00|1695.14|1694.64|1696.38|1695.88|1696.55|1696.1|1695.13|1694.63|536
1662528300000|2022-09-07 05:25:00|1696.39|1695.89|1695.72|1695.42|1696.5|1696|1695.55|1695.12|454
1662528600000|2022-09-07 05:30:00|1695.73|1695.43|1696.44|1696.14|1696.63|1696.24|1695.73|1695.43|517
1662528900000|2022-09-07 05:35:00|1696.41|1696.11|1696.36|1695.86|1696.55|1696.15|1695.75|1695.31|452
1662529200000|2022-09-07 05:40:00|1696.37|1695.87|1695.78|1695.28|1696.37|1695.87|1695.4|1695|402
1662529500000|2022-09-07 05:45:00|1695.88|1695.38|1695.4|1694.9|1696.28|1695.82|1695.08|1694.68|545
1662529800000|2022-09-07 05:50:00|1695.42|1694.92|1695.26|1694.96|1695.66|1695.2|1694.9|1694.49|428
1662530100000|2022-09-07 05:55:00|1695.18|1694.88|1696.56|1696.06|1696.6|1696.1|1695.18|1694.81|597
1662530400000|2022-09-07 06:00:00|1696.5|1696|1694.88|1694.38|1696.67|1696.26|1694.46|1694.05|687
1662530700000|2022-09-07 06:05:00|1694.87|1694.37|1697.03|1696.73|1697.21|1696.76|1694.74|1694.31|663
1662531000000|2022-09-07 06:10:00|1697.04|1696.74|1697.77|1697.27|1697.85|1697.38|1696.63|1696.27|606
1662531300000|2022-09-07 06:15:00|1697.78|1697.28|1697.48|1696.98|1698.35|1697.95|1697.09|1696.65|638
1662531600000|2022-09-07 06:20:00|1697.49|1696.99|1697.6|1697.1|1697.82|1697.32|1697.18|1696.68|605
1662531900000|2022-09-07 06:25:00|1697.61|1697.11|1697.36|1697.06|1697.88|1697.47|1697.11|1696.61|527
1662532200000|2022-09-07 06:30:00|1697.33|1697.03|1697.24|1696.74|1697.85|1697.46|1696.49|1696.09|702
1662532500000|2022-09-07 06:35:00|1697.22|1696.72|1698.66|1698.36|1698.79|1698.43|1697.19|1696.69|721
1662532800000|2022-09-07 06:40:00|1698.58|1698.28|1698.63|1698.13|1699.2|1698.77|1698.33|1697.95|689
1662533100000|2022-09-07 06:45:00|1698.62|1698.12|1699.43|1699.13|1699.55|1699.17|1698.39|1697.89|593
1662533400000|2022-09-07 06:50:00|1699.54|1699.04|1698.76|1698.26|1700.01|1699.61|1698.61|1698.11|576
1662533700000|2022-09-07 06:55:00|1698.77|1698.27|1699.28|1698.98|1699.73|1699.43|1698.65|1698.23|717
1662534000000|2022-09-07 07:00:00|1699.39|1698.89|1700.01|1699.51|1700.76|1700.37|1698.96|1698.56|797
1662534300000|2022-09-07 07:05:00|1699.93|1699.63|1699.26|1698.96|1700.49|1700.11|1699.25|1698.95|762
1662534600000|2022-09-07 07:10:00|1699.27|1698.97|1698.89|1698.59|1699.48|1699.13|1698.33|1697.95|818
1662534900000|2022-09-07 07:15:00|1698.87|1698.57|1698.9|1698.4|1699.39|1699.02|1698.31|1698.01|771
1662535200000|2022-09-07 07:20:00|1698.83|1698.53|1697.94|1697.64|1699.21|1698.82|1697.76|1697.4|850
1662535500000|2022-09-07 07:25:00|1697.97|1697.67|1697.89|1697.39|1698.27|1697.95|1696.91|1696.56|784
1662535800000|2022-09-07 07:30:00|1697.86|1697.56|1699.01|1698.51|1699.11|1698.69|1696.73|1696.4|788
1662536100000|2022-09-07 07:35:00|1699|1698.5|1699.61|1699.31|1700.19|1699.79|1698.79|1698.48|738
1662536400000|2022-09-07 07:40:00|1699.65|1699.35|1699.7|1699.2|1699.94|1699.55|1698.99|1698.68|705
1662536700000|2022-09-07 07:45:00|1699.65|1699.35|1701.66|1701.36|1701.89|1701.59|1699.6|1699.19|778
1662537000000|2022-09-07 07:50:00|1701.59|1701.29|1702.12|1701.82|1702.21|1701.87|1700.94|1700.57|772
1662537300000|2022-09-07 07:55:00|1702.16|1701.86|1703.52|1703.02|1704.01|1703.57|1702.09|1701.74|863
1662537600000|2022-09-07 08:00:00|1703.44|1703.14|1704.57|1704.27|1704.7|1704.33|1702.74|1702.35|783
1662537900000|2022-09-07 08:05:00|1704.58|1704.28|1704.09|1703.79|1705.78|1705.37|1703.55|1703.16|806
1662538200000|2022-09-07 08:10:00|1704.11|1703.81|1703.55|1703.25|1704.25|1703.95|1702.94|1702.59|711
1662538500000|2022-09-07 08:15:00|1703.56|1703.26|1703.19|1702.69|1704.24|1703.86|1702.94|1702.64|678
1662538800000|2022-09-07 08:20:00|1703.2|1702.7|1702.22|1701.92|1703.21|1702.8|1701.97|1701.67|612
1662539100000|2022-09-07 08:25:00|1702.21|1701.91|1703.39|1702.89|1703.52|1703.19|1702.11|1701.81|593
1662539400000|2022-09-07 08:30:00|1703.4|1702.9|1703.8|1703.3|1704.78|1704.4|1702.97|1702.59|729
1662539700000|2022-09-07 08:35:00|1703.71|1703.41|1704.28|1703.98|1705.01|1704.68|1703.57|1703.27|735
1662540000000|2022-09-07 08:40:00|1704.18|1703.88|1704.62|1704.32|1704.91|1704.56|1703.91|1703.53|684
1662540300000|2022-09-07 08:45:00|1704.61|1704.31|1704.5|1704.2|1705.25|1704.87|1704.3|1703.91|660
1662540600000|2022-09-07 08:50:00|1704.48|1704.18|1704.88|1704.58|1705.14|1704.83|1703.97|1703.63|631
1662540900000|2022-09-07 08:55:00|1704.87|1704.57|1704.32|1704.02|1705.14|1704.81|1703.98|1703.67|620
1662541200000|2022-09-07 09:00:00|1704.42|1703.92|1705.51|1705.21|1705.69|1705.38|1704.15|1703.76|783
1662541500000|2022-09-07 09:05:00|1705.64|1705.14|1704.41|1704.11|1705.65|1705.35|1704.27|1703.91|707
1662541800000|2022-09-07 09:10:00|1704.39|1704.09|1704.67|1704.37|1705.21|1704.85|1704.23|1703.85|659
1662542100000|2022-09-07 09:15:00|1704.66|1704.36|1705.91|1705.61|1706.14|1705.84|1704.66|1704.31|653
1662542400000|2022-09-07 09:20:00|1705.93|1705.63|1704.96|1704.66|1706.07|1705.67|1704.93|1704.56|697
1662542700000|2022-09-07 09:25:00|1704.95|1704.65|1705.17|1704.67|1705.64|1705.24|1704.86|1704.49|689
1662543000000|2022-09-07 09:30:00|1705.16|1704.86|1705.47|1705.17|1705.91|1705.54|1705.04|1704.64|576
1662543300000|2022-09-07 09:35:00|1705.49|1705.19|1705.59|1705.29|1706.4|1706.05|1705.34|1705.01|615
1662543600000|2022-09-07 09:40:00|1705.67|1705.17|1706.14|1705.64|1706.64|1706.25|1705.56|1705.17|571
1662543900000|2022-09-07 09:45:00|1706.15|1705.65|1706.26|1705.96|1706.51|1706.16|1705.4|1705.07|590
1662544200000|2022-09-07 09:50:00|1706.28|1705.98|1706.37|1706.07|1706.51|1706.13|1705.99|1705.68|429
1662544500000|2022-09-07 09:55:00|1706.36|1706.06|1707.21|1706.91|1707.39|1707.09|1706.12|1705.82|621
1662544800000|2022-09-07 10:00:00|1707.18|1706.88|1706.13|1705.83|1707.28|1706.98|1706.11|1705.72|619
1662545100000|2022-09-07 10:05:00|1706.12|1705.82|1705.34|1705.04|1706.41|1706.06|1705.19|1704.81|610
1662545400000|2022-09-07 10:10:00|1705.32|1705.02|1705.3|1705|1705.73|1705.34|1704.69|1704.35|527
1662545700000|2022-09-07 10:15:00|1705.29|1704.99|1705.16|1704.86|1705.84|1705.44|1705.11|1704.72|529
1662546000000|2022-09-07 10:20:00|1705.15|1704.85|1705.25|1704.95|1705.37|1705.07|1704.55|1704.16|597
1662546300000|2022-09-07 10:25:00|1705.37|1704.87|1704.78|1704.48|1705.37|1704.97|1704.45|1704.09|635
1662546600000|2022-09-07 10:30:00|1704.77|1704.47|1704.1|1703.6|1705.53|1705.23|1703.96|1703.56|586
1662546900000|2022-09-07 10:35:00|1703.98|1703.68|1704.3|1704|1704.52|1704.2|1703.9|1703.6|658
1662547200000|2022-09-07 10:40:00|1704.34|1704.04|1704.1|1703.8|1704.61|1704.23|1704.02|1703.7|531
1662547500000|2022-09-07 10:45:00|1704.11|1703.81|1702.98|1702.68|1704.49|1704.19|1702.87|1702.57|600
1662547800000|2022-09-07 10:50:00|1702.97|1702.67|1703.94|1703.64|1704.54|1704.16|1702.91|1702.5|668
1662548100000|2022-09-07 10:55:00|1703.96|1703.66|1703.08|1702.58|1704.23|1703.91|1702.77|1702.43|623
1662548400000|2022-09-07 11:00:00|1702.89|1702.59|1702.56|1702.26|1703.9|1703.5|1702.52|1702.15|783
1662548700000|2022-09-07 11:05:00|1702.57|1702.27|1703.13|1702.83|1703.44|1703.1|1702.57|1702.19|661
1662549000000|2022-09-07 11:10:00|1703.12|1702.82|1703.84|1703.54|1704.56|1704.17|1702.72|1702.4|611
1662549300000|2022-09-07 11:15:00|1703.83|1703.53|1703.73|1703.43|1704.35|1703.96|1703.44|1703.08|593
1662549600000|2022-09-07 11:20:00|1703.71|1703.41|1703.28|1702.98|1703.85|1703.55|1703.2|1702.82|513
1662549900000|2022-09-07 11:25:00|1703.27|1702.97|1703.23|1702.93|1703.63|1703.27|1702.95|1702.63|576
1662550200000|2022-09-07 11:30:00|1703.17|1702.87|1702.54|1702.24|1703.53|1703.19|1702.21|1701.82|696
1662550500000|2022-09-07 11:35:00|1702.55|1702.25|1701.34|1701.04|1702.58|1702.25|1700.52|1700.12|885
1662550800000|2022-09-07 11:40:00|1701.36|1701.06|1703.45|1703.15|1703.61|1703.24|1701.06|1700.74|852
1662551100000|2022-09-07 11:45:00|1703.44|1703.14|1702.19|1701.89|1703.45|1703.15|1702.01|1701.64|727
1662551400000|2022-09-07 11:50:00|1702.15|1701.85|1701.99|1701.69|1702.85|1702.49|1701.7|1701.33|675
1662551700000|2022-09-07 11:55:00|1702.01|1701.71|1701.32|1701.02|1702.41|1702.11|1701.11|1700.74|659
1662552000000|2022-09-07 12:00:00|1701.31|1701.01|1702.88|1702.38|1703.04|1702.65|1701.31|1701.01|823
1662552300000|2022-09-07 12:05:00|1702.79|1702.49|1702.11|1701.61|1703.3|1702.92|1702.02|1701.54|746
1662552600000|2022-09-07 12:10:00|1702.1|1701.6|1702.16|1701.86|1702.27|1701.89|1701.37|1701.01|738
1662552900000|2022-09-07 12:15:00|1702.13|1701.83|1702.16|1701.86|1702.65|1702.28|1701.66|1701.34|726
1662553200000|2022-09-07 12:20:00|1702.22|1701.92|1703.6|1703.3|1704.47|1704.13|1701.67|1701.37|921
1662553500000|2022-09-07 12:25:00|1703.66|1703.36|1703.24|1702.94|1704.18|1703.85|1703.02|1702.64|742
1662553800000|2022-09-07 12:30:00|1703.12|1702.82|1701.69|1701.39|1703.79|1703.41|1701.43|1701.1|831
1662554100000|2022-09-07 12:35:00|1701.73|1701.43|1701.91|1701.41|1702.43|1702.05|1701.08|1700.69|731
1662554400000|2022-09-07 12:40:00|1701.81|1701.51|1700.36|1700.06|1701.88|1701.51|1700.36|1700.06|696
1662554700000|2022-09-07 12:45:00|1700.37|1700.07|1699.81|1699.51|1700.62|1700.32|1699.33|1698.99|752
1662555000000|2022-09-07 12:50:00|1699.85|1699.55|1699.9|1699.6|1700.36|1699.94|1699.22|1698.82|771
1662555300000|2022-09-07 12:55:00|1699.94|1699.64|1700.48|1700.18|1700.7|1700.34|1699.57|1699.21|675
1662555600000|2022-09-07 13:00:00|1700.45|1700.15|1698.79|1698.49|1700.46|1700.16|1698.45|1698.15|847
1662555900000|2022-09-07 13:05:00|1698.77|1698.47|1699.08|1698.78|1699.76|1699.38|1698.38|1698.08|851
1662556200000|2022-09-07 13:10:00|1699.07|1698.77|1698.58|1698.28|1699.26|1698.96|1697.89|1697.59|782
1662556500000|2022-09-07 13:15:00|1698.57|1698.27|1698.82|1698.52|1698.96|1698.6|1697.84|1697.54|729
1662556800000|2022-09-07 13:20:00|1698.84|1698.54|1698.4|1698.1|1700.1|1699.8|1698.4|1698.1|797
1662557100000|2022-09-07 13:25:00|1698.38|1698.08|1698.19|1697.89|1698.75|1698.42|1697.98|1697.68|650
1662557400000|2022-09-07 13:30:00|1698.13|1697.83|1698.64|1698.34|1699.55|1699.25|1697.28|1696.9|927
1662557700000|2022-09-07 13:35:00|1698.61|1698.31|1701.56|1701.26|1701.99|1701.65|1698.31|1697.96|1008
1662558000000|2022-09-07 13:40:00|1701.66|1701.36|1701.75|1701.45|1701.94|1701.55|1700.66|1700.28|967
1662558300000|2022-09-07 13:45:00|1701.76|1701.46|1702.64|1702.34|1702.85|1702.54|1700.81|1700.48|952
1662558600000|2022-09-07 13:50:00|1702.66|1702.36|1702.97|1702.67|1703.24|1702.91|1702.04|1701.74|860
1662558900000|2022-09-07 13:55:00|1702.96|1702.66|1704.27|1703.97|1704.75|1704.35|1702.18|1701.8|910
1662559200000|2022-09-07 14:00:00|1704.29|1703.99|1704.16|1703.86|1704.34|1704|1702.46|1702.16|1010
1662559500000|2022-09-07 14:05:00|1704.21|1703.91|1703.88|1703.58|1704.7|1704.3|1703.35|1702.97|889
1662559800000|2022-09-07 14:10:00|1703.79|1703.49|1703.86|1703.36|1704.66|1704.3|1703.36|1702.98|887
1662560100000|2022-09-07 14:15:00|1703.92|1703.42|1705.61|1705.31|1705.7|1705.33|1703.39|1703.06|886
1662560400000|2022-09-07 14:20:00|1705.62|1705.32|1705.37|1705.07|1706.44|1706.03|1704.77|1704.43|869
1662560700000|2022-09-07 14:25:00|1705.31|1705.01|1709.05|1708.75|1709.74|1709.38|1705.23|1704.88|1027
1662561000000|2022-09-07 14:30:00|1709.16|1708.86|1711.89|1711.59|1712.89|1712.57|1709.16|1708.86|1048
1662561300000|2022-09-07 14:35:00|1712.15|1711.85|1711.82|1711.52|1712.78|1712.48|1711.14|1710.78|1003
1662561600000|2022-09-07 14:40:00|1711.84|1711.54|1713.2|1712.9|1713.75|1713.36|1711.2|1710.8|1030
1662561900000|2022-09-07 14:45:00|1713.19|1712.89|1712.18|1711.88|1713.38|1713.07|1711.14|1710.75|1013
1662562200000|2022-09-07 14:50:00|1712.19|1711.89|1711.6|1711.3|1713.12|1712.82|1710.96|1710.6|949
1662562500000|2022-09-07 14:55:00|1711.61|1711.31|1711.83|1711.53|1711.91|1711.61|1710.82|1710.52|914
1662562800000|2022-09-07 15:00:00|1711.86|1711.56|1712.91|1712.61|1713.11|1712.72|1711.47|1711.07|862
1662563100000|2022-09-07 15:05:00|1712.92|1712.62|1712.53|1712.23|1713.04|1712.74|1712.04|1711.61|776
1662563400000|2022-09-07 15:10:00|1712.54|1712.24|1713.35|1713.05|1713.78|1713.38|1712.27|1711.9|791
1662563700000|2022-09-07 15:15:00|1713.43|1713.13|1710.5|1710.2|1713.5|1713.17|1710.29|1709.89|850
1662564000000|2022-09-07 15:20:00|1710.51|1710.21|1710.12|1709.82|1710.91|1710.61|1709.88|1709.58|747
1662564300000|2022-09-07 15:25:00|1710.13|1709.83|1710.55|1710.05|1710.62|1710.24|1709.72|1709.42|714
1662564600000|2022-09-07 15:30:00|1710.47|1710.17|1711.52|1711.22|1711.75|1711.35|1710.42|1710.09|684
1662564900000|2022-09-07 15:35:00|1711.5|1711.2|1711.88|1711.58|1712.5|1712.09|1711.39|1711.09|677
1662565200000|2022-09-07 15:40:00|1711.98|1711.48|1710.73|1710.43|1712.23|1711.85|1710.59|1710.19|641
1662565500000|2022-09-07 15:45:00|1710.84|1710.34|1710.69|1710.39|1711.32|1710.99|1710.58|1710.28|592
1662565800000|2022-09-07 15:50:00|1710.68|1710.38|1710.36|1710.06|1711.09|1710.74|1710.06|1709.72|499
1662566100000|2022-09-07 15:55:00|1710.35|1710.05|1710.7|1710.4|1710.9|1710.6|1710.24|1709.94|567
1662566400000|2022-09-07 16:00:00|1710.68|1710.38|1710.5|1710.2|1711.04|1710.74|1709.74|1709.43|533
1662566700000|2022-09-07 16:05:00|1710.49|1710.19|1710.65|1710.35|1710.95|1710.58|1710.33|1709.94|619
1662567000000|2022-09-07 16:10:00|1710.67|1710.37|1711.06|1710.76|1711.08|1710.78|1710.12|1709.74|543
1662567300000|2022-09-07 16:15:00|1711.07|1710.77|1710.67|1710.37|1711.43|1711.04|1710.09|1709.71|548
1662567600000|2022-09-07 16:20:00|1710.78|1710.28|1711|1710.5|1711.01|1710.68|1710.31|1709.95|524
1662567900000|2022-09-07 16:25:00|1710.89|1710.59|1711.53|1711.23|1711.76|1711.43|1710.76|1710.36|476
1662568200000|2022-09-07 16:30:00|1711.59|1711.29|1711.63|1711.33|1711.97|1711.63|1711.24|1710.87|489
1662568500000|2022-09-07 16:35:00|1711.73|1711.23|1712.32|1712.02|1712.55|1712.18|1711.41|1711.09|493
1662568800000|2022-09-07 16:40:00|1712.37|1712.07|1714.33|1714.03|1714.76|1714.39|1712.32|1711.99|852
1662569100000|2022-09-07 16:45:00|1714.32|1714.02|1713.36|1713.06|1714.44|1714.14|1713.06|1712.71|692
1662569400000|2022-09-07 16:50:00|1713.32|1713.02|1714.33|1714.03|1714.35|1714.05|1712.95|1712.64|661
1662569700000|2022-09-07 16:55:00|1714.34|1714.04|1715.02|1714.72|1715.24|1714.88|1713.89|1713.46|659
1662570000000|2022-09-07 17:00:00|1715.32|1715.02|1714.75|1714.25|1715.6|1715.22|1714.38|1713.98|725
1662570300000|2022-09-07 17:05:00|1714.68|1714.38|1715.09|1714.79|1715.33|1715.01|1714.63|1714.27|654
1662570600000|2022-09-07 17:10:00|1715.11|1714.81|1715.89|1715.39|1716.01|1715.65|1715.11|1714.8|596
1662570900000|2022-09-07 17:15:00|1715.84|1715.54|1715.47|1715.17|1716.41|1716.04|1715.15|1714.78|680
1662571200000|2022-09-07 17:20:00|1715.52|1715.22|1716.39|1716.09|1716.51|1716.17|1715.46|1715.16|643
1662571500000|2022-09-07 17:25:00|1716.28|1715.98|1716.56|1716.26|1717.14|1716.75|1715.81|1715.41|704
1662571800000|2022-09-07 17:30:00|1716.55|1716.25|1716.95|1716.65|1717.17|1716.8|1715.87|1715.47|675
1662572100000|2022-09-07 17:35:00|1716.96|1716.66|1717.58|1717.28|1717.8|1717.46|1716.79|1716.49|671
1662572400000|2022-09-07 17:40:00|1717.59|1717.29|1718.64|1718.34|1718.65|1718.35|1717.58|1717.27|581
1662572700000|2022-09-07 17:45:00|1718.7|1718.2|1719.41|1718.91|1719.5|1719.13|1718.45|1718.11|675
1662573000000|2022-09-07 17:50:00|1719.4|1718.9|1717.61|1717.31|1719.55|1719.18|1717.35|1716.93|741
1662573300000|2022-09-07 17:55:00|1717.6|1717.3|1717.26|1716.76|1717.78|1717.38|1716.63|1716.27|633
1662573600000|2022-09-07 18:00:00|1717.16|1716.86|1716.26|1715.76|1717.33|1716.97|1716.11|1715.76|680
1662573900000|2022-09-07 18:05:00|1716.27|1715.77|1715.91|1715.41|1716.61|1716.23|1715.63|1715.27|605
1662574200000|2022-09-07 18:10:00|1715.88|1715.38|1715.83|1715.53|1716.23|1715.92|1715.55|1715.19|445
1662574500000|2022-09-07 18:15:00|1715.85|1715.55|1715.51|1715.21|1716.04|1715.67|1715.37|1715.07|472
1662574800000|2022-09-07 18:20:00|1715.73|1715.43|1715.17|1714.87|1715.82|1715.52|1714.88|1714.5|545
1662575100000|2022-09-07 18:25:00|1715.27|1714.77|1715.61|1715.31|1715.78|1715.37|1715.03|1714.68|468
1662575400000|2022-09-07 18:30:00|1715.6|1715.3|1716.39|1716.09|1716.46|1716.12|1715.38|1714.99|584
1662575700000|2022-09-07 18:35:00|1716.42|1716.12|1715.07|1714.77|1716.43|1716.12|1714.79|1714.43|542
1662576000000|2022-09-07 18:40:00|1715.06|1714.76|1714.86|1714.56|1715.39|1715.09|1714.85|1714.51|390
1662576300000|2022-09-07 18:45:00|1714.87|1714.57|1714.43|1714.13|1714.94|1714.6|1714.35|1714.03|433
1662576600000|2022-09-07 18:50:00|1714.44|1714.14|1715.35|1715.05|1715.53|1715.17|1714.42|1714.03|468
1662576900000|2022-09-07 18:55:00|1715.3|1715|1714.96|1714.66|1715.53|1715.14|1714.85|1714.55|506
1662577200000|2022-09-07 19:00:00|1714.95|1714.65|1715.63|1715.33|1715.81|1715.43|1714.45|1714.15|504
1662577500000|2022-09-07 19:05:00|1715.67|1715.37|1715.7|1715.4|1715.84|1715.45|1715.31|1714.93|427
1662577800000|2022-09-07 19:10:00|1715.68|1715.38|1717.02|1716.52|1717.09|1716.72|1715.61|1715.24|485
1662578100000|2022-09-07 19:15:00|1716.95|1716.65|1716.62|1716.32|1717.03|1716.69|1716.4|1716.03|606
1662578400000|2022-09-07 19:20:00|1716.74|1716.24|1717.18|1716.88|1717.33|1717.01|1716.6|1716.24|514
1662578700000|2022-09-07 19:25:00|1717.19|1716.89|1717.13|1716.83|1717.38|1717.01|1716.47|1716.08|524
1662579000000|2022-09-07 19:30:00|1717.16|1716.86|1717.47|1717.17|1717.47|1717.17|1716.71|1716.41|499
1662579300000|2022-09-07 19:35:00|1717.46|1717.16|1716.38|1716.08|1717.51|1717.21|1716.16|1715.85|515
1662579600000|2022-09-07 19:40:00|1716.45|1716.15|1716.4|1716.1|1716.83|1716.51|1716.09|1715.76|491
1662579900000|2022-09-07 19:45:00|1716.43|1716.13|1717.24|1716.94|1717.32|1717.02|1716.33|1716.03|554
1662580200000|2022-09-07 19:50:00|1717.21|1716.91|1717.56|1717.26|1717.78|1717.37|1716.62|1716.22|561
1662580500000|2022-09-07 19:55:00|1717.57|1717.27|1717.56|1717.26|1717.99|1717.62|1717.25|1716.9|667
1662580800000|2022-09-07 20:00:00|1717.57|1717.27|1717.18|1716.88|1717.65|1717.27|1717.11|1716.76|451
1662581100000|2022-09-07 20:05:00|1717.19|1716.89|1716.89|1716.59|1717.29|1716.9|1716.78|1716.38|276
1662581400000|2022-09-07 20:10:00|1716.92|1716.62|1717|1716.5|1717.08|1716.7|1716.68|1716.28|276
1662581700000|2022-09-07 20:15:00|1716.92|1716.62|1717.01|1716.71|1717.14|1716.76|1716.81|1716.38|297
1662582000000|2022-09-07 20:20:00|1717|1716.7|1717.47|1717.17|1717.62|1717.19|1716.98|1716.55|241
1662582300000|2022-09-07 20:25:00|1717.45|1717.15|1717.83|1717.33|1718.03|1717.61|1717.39|1716.99|368
1662582600000|2022-09-07 20:30:00|1717.85|1717.35|1718.19|1717.69|1718.41|1718.03|1717.8|1717.34|253
1662582900000|2022-09-07 20:35:00|1718.2|1717.7|1718.22|1717.72|1718.36|1717.88|1717.98|1717.58|287
1662583200000|2022-09-07 20:40:00|1718.21|1717.71|1719.13|1718.63|1719.71|1719.21|1718.05|1717.7|291
1662583500000|2022-09-07 20:45:00|1719.12|1718.62|1718.88|1718.38|1719.13|1718.63|1718.62|1718.18|248
1662583800000|2022-09-07 20:50:00|1718.9|1718.4|1719.37|1718.87|1719.48|1718.98|1718.56|1718.14|302
1662584100000|2022-09-07 20:55:00|1719.39|1718.89|1718.33|1717.83|1719.81|1719.31|1717.8|1717.3|371
1662588000000|2022-09-07 22:00:00|1718.55|1718.05|1718.91|1718.41|1719.39|1718.89|1718.19|1717.69|266
1662588300000|2022-09-07 22:05:00|1718.92|1718.42|1718.69|1718.19|1719.05|1718.55|1718.48|1717.98|188
1662588600000|2022-09-07 22:10:00|1718.74|1718.24|1718.82|1718.32|1718.94|1718.53|1718.47|1717.97|189
1662588900000|2022-09-07 22:15:00|1718.81|1718.31|1718.33|1717.83|1718.9|1718.4|1718.33|1717.83|246
1662589200000|2022-09-07 22:20:00|1718.3|1717.8|1718.33|1717.83|1718.57|1718.07|1718.03|1717.59|341
1662589500000|2022-09-07 22:25:00|1718.31|1717.81|1718.15|1717.65|1718.57|1718.27|1717.93|1717.51|290
1662589800000|2022-09-07 22:30:00|1718.18|1717.68|1718.42|1717.92|1718.45|1717.95|1718.1|1717.6|216
1662590100000|2022-09-07 22:35:00|1718.45|1717.95|1718.14|1717.84|1718.46|1718.07|1718.04|1717.62|183
1662590400000|2022-09-07 22:40:00|1718.23|1717.73|1718.06|1717.56|1718.32|1717.91|1717.83|1717.53|234
1662590700000|2022-09-07 22:45:00|1718.09|1717.59|1718.1|1717.6|1718.24|1717.74|1717.96|1717.46|242
1662591000000|2022-09-07 22:50:00|1718.17|1717.67|1718.31|1717.81|1718.51|1718.01|1718.13|1717.63|209
1662591300000|2022-09-07 22:55:00|1718.32|1717.82|1718.43|1717.93|1718.49|1717.99|1718.12|1717.65|199
1662591600000|2022-09-07 23:00:00|1718.42|1717.92|1717.59|1717.09|1718.43|1717.93|1717.46|1717.02|209
1662591900000|2022-09-07 23:05:00|1717.6|1717.1|1717.48|1716.98|1717.74|1717.24|1717.36|1716.95|212
1662592200000|2022-09-07 23:10:00|1717.53|1717.03|1717.24|1716.74|1717.71|1717.28|1717.2|1716.7|304
1662592500000|2022-09-07 23:15:00|1717.22|1716.72|1717.64|1717.14|1717.83|1717.33|1717.22|1716.72|311
1662592800000|2022-09-07 23:20:00|1717.62|1717.12|1717.37|1716.87|1717.65|1717.24|1717.13|1716.63|284
1662593100000|2022-09-07 23:25:00|1717.41|1716.91|1717.06|1716.56|1717.41|1716.91|1716.9|1716.46|303
1662593400000|2022-09-07 23:30:00|1717.1|1716.6|1717.19|1716.69|1717.34|1716.94|1716.79|1716.44|317
1662593700000|2022-09-07 23:35:00|1717.21|1716.71|1717.31|1716.81|1717.4|1716.9|1716.83|1716.33|263
1662594000000|2022-09-07 23:40:00|1717.29|1716.79|1716.99|1716.49|1717.43|1716.93|1716.3|1715.94|330
1662594300000|2022-09-07 23:45:00|1717|1716.5|1716.67|1716.17|1717|1716.5|1716.46|1716.02|328
1662594600000|2022-09-07 23:50:00|1716.68|1716.18|1716.51|1716.01|1716.96|1716.46|1716.51|1716.01|309
1662594900000|2022-09-07 23:55:00|1716.53|1716.03|1716.79|1716.49|1717.01|1716.51|1716.44|1716.03|280
1662595200000|2022-09-08 00:00:00|1716.82|1716.52|1716.6|1716.3|1717.33|1716.93|1716.49|1716.12|562
1662595500000|2022-09-08 00:05:00|1716.58|1716.28|1716.96|1716.46|1717.1|1716.66|1716.3|1715.89|497
1662595800000|2022-09-08 00:10:00|1716.94|1716.44|1716.43|1715.93|1717.23|1716.84|1716.2|1715.7|445
1662596100000|2022-09-08 00:15:00|1716.41|1715.91|1717.02|1716.72|1717.21|1716.83|1716.27|1715.82|519
1662596400000|2022-09-08 00:20:00|1717.01|1716.71|1717.05|1716.55|1717.56|1717.19|1716.85|1716.42|446
1662596700000|2022-09-08 00:25:00|1716.93|1716.63|1716.72|1716.22|1717.51|1717.17|1716.62|1716.2|493
1662597000000|2022-09-08 00:30:00|1716.8|1716.3|1716.19|1715.69|1716.96|1716.56|1715.97|1715.54|606
1662597300000|2022-09-08 00:35:00|1716.04|1715.74|1715.94|1715.64|1716.39|1715.98|1715.73|1715.33|521
1662597600000|2022-09-08 00:40:00|1715.95|1715.65|1716.78|1716.48|1717.18|1716.8|1715.88|1715.46|555
1662597900000|2022-09-08 00:45:00|1716.88|1716.38|1715.93|1715.63|1717.02|1716.62|1715.79|1715.39|475
1662598200000|2022-09-08 00:50:00|1716.01|1715.51|1716.18|1715.68|1716.71|1716.31|1715.81|1715.48|589
1662598500000|2022-09-08 00:55:00|1716.2|1715.7|1715.94|1715.44|1716.48|1716.08|1715.82|1715.4|621
1662598800000|2022-09-08 01:00:00|1715.96|1715.46|1716.07|1715.77|1716.41|1716.03|1715.58|1715.23|791
1662599100000|2022-09-08 01:05:00|1716.06|1715.76|1716.49|1715.99|1716.84|1716.45|1715.94|1715.64|737
1662599400000|2022-09-08 01:10:00|1716.48|1715.98|1716.38|1716.08|1716.78|1716.38|1716.22|1715.85|670
1662599700000|2022-09-08 01:15:00|1716.39|1716.09|1716.33|1716.03|1717.56|1717.26|1716.21|1715.81|789
1662600000000|2022-09-08 01:20:00|1716.34|1716.04|1718.45|1718.15|1718.72|1718.4|1716.29|1715.93|777
1662600300000|2022-09-08 01:25:00|1718.49|1718.19|1718.83|1718.33|1719.05|1718.66|1718.12|1717.69|730
1662600600000|2022-09-08 01:30:00|1718.79|1718.29|1717.66|1717.16|1719.71|1719.27|1717.55|1717.16|695
1662600900000|2022-09-08 01:35:00|1717.51|1717.21|1716.28|1715.98|1717.58|1717.27|1716.23|1715.92|608
1662601200000|2022-09-08 01:40:00|1716.34|1716.04|1716.23|1715.73|1716.7|1716.28|1715.98|1715.6|701
1662601500000|2022-09-08 01:45:00|1716.27|1715.77|1716.61|1716.31|1717.08|1716.69|1716.08|1715.67|667
1662601800000|2022-09-08 01:50:00|1716.63|1716.33|1716.11|1715.61|1716.74|1716.35|1715.88|1715.48|616
1662602100000|2022-09-08 01:55:00|1716.12|1715.62|1715.65|1715.35|1716.4|1715.95|1715.46|1715.11|628
1662602400000|2022-09-08 02:00:00|1715.61|1715.31|1715.13|1714.83|1715.98|1715.55|1715.12|1714.71|582
1662602700000|2022-09-08 02:05:00|1715.15|1714.85|1715.47|1714.97|1715.49|1715|1715.02|1714.55|524
1662603000000|2022-09-08 02:10:00|1715.46|1714.96|1714.81|1714.51|1715.85|1715.47|1714.56|1714.13|618
1662603300000|2022-09-08 02:15:00|1714.9|1714.6|1715.35|1715.05|1715.48|1715.06|1714.76|1714.33|478
1662603600000|2022-09-08 02:20:00|1715.36|1715.06|1715.48|1714.98|1715.62|1715.24|1715.12|1714.74|413
1662603900000|2022-09-08 02:25:00|1715.47|1714.97|1715.35|1714.85|1715.68|1715.26|1715.12|1714.73|402
1662604200000|2022-09-08 02:30:00|1715.37|1714.87|1715.04|1714.54|1715.68|1715.3|1715|1714.51|534
1662604500000|2022-09-08 02:35:00|1715.03|1714.53|1714.1|1713.6|1715.21|1714.73|1713.75|1713.36|648
1662604800000|2022-09-08 02:40:00|1714.13|1713.63|1714.84|1714.34|1714.99|1714.62|1713.72|1713.34|539
1662605100000|2022-09-08 02:45:00|1714.85|1714.35|1714.91|1714.61|1715.13|1714.7|1714.33|1713.91|491
1662605400000|2022-09-08 02:50:00|1714.9|1714.6|1715.16|1714.86|1715.36|1714.9|1714.71|1714.31|519
1662605700000|2022-09-08 02:55:00|1715.26|1714.76|1715.25|1714.95|1715.42|1715.04|1714.88|1714.48|565
1662606000000|2022-09-08 03:00:00|1715.23|1714.93|1715.35|1714.85|1715.48|1715.07|1714.89|1714.54|556
1662606300000|2022-09-08 03:05:00|1715.36|1714.86|1714.94|1714.44|1715.36|1714.86|1714|1713.5|841
1662606600000|2022-09-08 03:10:00|1714.87|1714.37|1716.21|1715.71|1716.34|1715.88|1714.72|1714.22|718
1662606900000|2022-09-08 03:15:00|1716.18|1715.68|1715.77|1715.27|1716.35|1715.91|1715.35|1714.97|532
1662607200000|2022-09-08 03:20:00|1715.65|1715.35|1715.26|1714.96|1716|1715.59|1715.26|1714.88|446
1662607500000|2022-09-08 03:25:00|1715.27|1714.97|1715.68|1715.18|1715.82|1715.43|1715.22|1714.85|487
1662607800000|2022-09-08 03:30:00|1715.65|1715.15|1715.66|1715.16|1715.81|1715.36|1715.07|1714.66|455
1662608100000|2022-09-08 03:35:00|1715.67|1715.17|1715.3|1715|1715.73|1715.33|1715.18|1714.77|442
1662608400000|2022-09-08 03:40:00|1715.29|1714.99|1714.81|1714.51|1715.48|1714.99|1714.49|1714.08|483
1662608700000|2022-09-08 03:45:00|1714.8|1714.5|1714.92|1714.42|1715.08|1714.58|1714.61|1714.15|357
1662609000000|2022-09-08 03:50:00|1714.95|1714.45|1714.51|1714.01|1714.95|1714.45|1714.36|1713.98|347
1662609300000|2022-09-08 03:55:00|1714.54|1714.04|1714.76|1714.26|1714.93|1714.51|1714.44|1714.04|485
1662609600000|2022-09-08 04:00:00|1714.75|1714.25|1715.47|1714.97|1715.6|1715.22|1714.69|1714.19|409
1662609900000|2022-09-08 04:05:00|1715.46|1714.96|1715.7|1715.4|1715.89|1715.5|1715.23|1714.86|453
1662610200000|2022-09-08 04:10:00|1715.72|1715.42|1717|1716.5|1717.11|1716.64|1715.6|1715.19|509
1662610500000|2022-09-08 04:15:00|1716.98|1716.48|1716.27|1715.77|1717.09|1716.64|1716.2|1715.72|541
1662610800000|2022-09-08 04:20:00|1716.25|1715.75|1716.46|1715.96|1716.83|1716.46|1716.1|1715.65|536
1662611100000|2022-09-08 04:25:00|1716.45|1715.95|1715.82|1715.52|1716.51|1716.12|1715.71|1715.26|387
1662611400000|2022-09-08 04:30:00|1715.83|1715.53|1715.16|1714.66|1716.13|1715.73|1715.05|1714.62|410
1662611700000|2022-09-08 04:35:00|1715.17|1714.67|1715.08|1714.58|1715.29|1714.89|1714.79|1714.43|424
1662612000000|2022-09-08 04:40:00|1715.07|1714.77|1715.03|1714.73|1715.18|1714.79|1714.67|1714.27|405
1662612300000|2022-09-08 04:45:00|1715.02|1714.72|1714.74|1714.24|1715.15|1714.73|1714.49|1714.07|351
1662612600000|2022-09-08 04:50:00|1714.67|1714.37|1714.43|1713.93|1714.77|1714.38|1714.12|1713.72|376
1662612900000|2022-09-08 04:55:00|1714.29|1713.99|1714.95|1714.45|1715.12|1714.72|1714.27|1713.91|360
1662613200000|2022-09-08 05:00:00|1714.87|1714.57|1715.11|1714.81|1715.19|1714.87|1714.77|1714.39|466
1662613500000|2022-09-08 05:05:00|1715.08|1714.78|1715.41|1714.91|1715.74|1715.4|1715|1714.69|476
1662613800000|2022-09-08 05:10:00|1715.3|1714.8|1715.83|1715.53|1715.9|1715.53|1715.3|1714.8|386
1662614100000|2022-09-08 05:15:00|1715.79|1715.49|1715.97|1715.47|1716.18|1715.73|1715.42|1715.02|407
1662614400000|2022-09-08 05:20:00|1715.96|1715.46|1715.79|1715.49|1716.19|1715.82|1715.55|1715.19|427
1662614700000|2022-09-08 05:25:00|1715.8|1715.5|1715.27|1714.97|1716.18|1715.8|1715.19|1714.86|451
1662615000000|2022-09-08 05:30:00|1715.21|1714.91|1715.22|1714.72|1715.59|1715.12|1714.73|1714.35|746
1662615300000|2022-09-08 05:35:00|1715.05|1714.75|1715.83|1715.33|1715.96|1715.55|1715.04|1714.66|518
1662615600000|2022-09-08 05:40:00|1715.81|1715.31|1716.32|1715.82|1716.61|1716.15|1715.7|1715.31|559
1662615900000|2022-09-08 05:45:00|1716.33|1715.83|1717.13|1716.63|1717.65|1717.31|1716.04|1715.66|718
1662616200000|2022-09-08 05:50:00|1717.1|1716.6|1716.41|1715.91|1717.26|1716.76|1716.32|1715.91|540
1662616500000|2022-09-08 05:55:00|1716.37|1715.87|1716.48|1715.98|1716.59|1716.2|1716.06|1715.66|485
1662616800000|2022-09-08 06:00:00|1716.49|1715.99|1716.87|1716.57|1717.03|1716.63|1715.68|1715.27|686
1662617100000|2022-09-08 06:05:00|1716.84|1716.54|1717.08|1716.58|1718.29|1717.93|1716.8|1716.41|760
1662617400000|2022-09-08 06:10:00|1717.09|1716.59|1718.9|1718.6|1719.05|1718.6|1716.77|1716.38|750
1662617700000|2022-09-08 06:15:00|1718.89|1718.59|1719.14|1718.64|1719.62|1719.32|1718.44|1718.06|827
1662618000000|2022-09-08 06:20:00|1719.16|1718.66|1719.42|1719.12|1719.89|1719.49|1718.83|1718.34|793
1662618300000|2022-09-08 06:25:00|1719.4|1719.1|1719.83|1719.33|1720.01|1719.69|1719.15|1718.76|728
1662618600000|2022-09-08 06:30:00|1719.84|1719.34|1718.95|1718.65|1719.87|1719.37|1718.78|1718.39|738
1662618900000|2022-09-08 06:35:00|1718.94|1718.64|1718.95|1718.65|1719.43|1719.06|1718.8|1718.42|657
1662619200000|2022-09-08 06:40:00|1718.94|1718.64|1718.73|1718.43|1719.17|1718.76|1718.48|1718.09|687
1662619500000|2022-09-08 06:45:00|1718.72|1718.42|1719.02|1718.52|1719.03|1718.69|1718.36|1718|645
1662619800000|2022-09-08 06:50:00|1719.03|1718.53|1719.52|1719.22|1719.88|1719.58|1718.72|1718.33|671
1662620100000|2022-09-08 06:55:00|1719.51|1719.21|1719.83|1719.53|1719.97|1719.65|1719.29|1718.95|623
1662620400000|2022-09-08 07:00:00|1719.81|1719.51|1722.55|1722.25|1723.04|1722.67|1719.79|1719.49|919
1662620700000|2022-09-08 07:05:00|1722.65|1722.15|1722.98|1722.68|1723.11|1722.76|1722.12|1721.74|775
1662621000000|2022-09-08 07:10:00|1722.97|1722.67|1720.68|1720.38|1723.06|1722.68|1720.47|1720.17|765
1662621300000|2022-09-08 07:15:00|1720.63|1720.33|1719.29|1718.99|1720.96|1720.57|1719.19|1718.79|775
1662621600000|2022-09-08 07:20:00|1719.35|1718.85|1718.93|1718.63|1720.01|1719.66|1718.66|1718.31|848
1662621900000|2022-09-08 07:25:00|1719.02|1718.52|1718.91|1718.61|1719.23|1718.84|1718.24|1717.86|726
1662622200000|2022-09-08 07:30:00|1718.92|1718.62|1718.32|1718.02|1718.92|1718.62|1717.99|1717.61|864
1662622500000|2022-09-08 07:35:00|1718.34|1718.04|1718.91|1718.61|1718.91|1718.61|1717.76|1717.46|782
1662622800000|2022-09-08 07:40:00|1719.01|1718.51|1719.24|1718.94|1719.58|1719.19|1718.83|1718.46|730
1662623100000|2022-09-08 07:45:00|1719.28|1718.98|1718.7|1718.4|1719.87|1719.5|1718.63|1718.23|752
1662623400000|2022-09-08 07:50:00|1718.73|1718.43|1718.1|1717.8|1719.08|1718.62|1717.86|1717.45|751
1662623700000|2022-09-08 07:55:00|1718.11|1717.81|1717.82|1717.52|1718.32|1717.97|1717.69|1717.32|710
1662624000000|2022-09-08 08:00:00|1717.85|1717.55|1717.48|1717.18|1718.11|1717.76|1717.4|1717.03|708
1662624300000|2022-09-08 08:05:00|1717.45|1717.15|1716.96|1716.46|1718.01|1717.61|1716.5|1716.1|789
1662624600000|2022-09-08 08:10:00|1716.95|1716.45|1718.2|1717.7|1718.29|1717.89|1716.87|1716.37|735
1662624900000|2022-09-08 08:15:00|1718.13|1717.83|1718.4|1718.1|1718.65|1718.27|1717.89|1717.57|671
1662625200000|2022-09-08 08:20:00|1718.49|1717.99|1718.51|1718.21|1719.83|1719.47|1718.24|1717.81|891
1662625500000|2022-09-08 08:25:00|1718.57|1718.27|1717.35|1717.05|1718.9|1718.51|1716.87|1716.57|842
1662625800000|2022-09-08 08:30:00|1717.34|1717.04|1717.49|1717.19|1718.19|1717.89|1717.09|1716.79|689
1662626100000|2022-09-08 08:35:00|1717.5|1717.2|1717.16|1716.86|1717.65|1717.32|1716.39|1716.09|645
1662626400000|2022-09-08 08:40:00|1717.12|1716.82|1718.49|1718.19|1718.51|1718.21|1717.01|1716.65|631
1662626700000|2022-09-08 08:45:00|1718.5|1718.2|1717.96|1717.66|1718.62|1718.28|1717.68|1717.28|677
1662627000000|2022-09-08 08:50:00|1717.94|1717.64|1717.22|1716.92|1718.27|1717.94|1717.11|1716.73|610
1662627300000|2022-09-08 08:55:00|1717.32|1716.82|1718.3|1718|1718.39|1718.02|1716.9|1716.52|522
1662627600000|2022-09-08 09:00:00|1718.27|1717.97|1719.67|1719.17|1720.22|1719.88|1718.17|1717.87|729
1662627900000|2022-09-08 09:05:00|1719.54|1719.24|1720.03|1719.73|1720.17|1719.75|1718.9|1718.58|595
1662628200000|2022-09-08 09:10:00|1720.09|1719.59|1719.13|1718.83|1720.83|1720.43|1719.11|1718.8|670
1662628500000|2022-09-08 09:15:00|1719.12|1718.82|1719.47|1719.17|1719.66|1719.31|1718.8|1718.49|675
1662628800000|2022-09-08 09:20:00|1719.46|1719.16|1719.83|1719.53|1719.96|1719.55|1719.12|1718.8|633
1662629100000|2022-09-08 09:25:00|1719.8|1719.5|1720.41|1720.11|1720.62|1720.22|1719.8|1719.41|639
1662629400000|2022-09-08 09:30:00|1720.42|1720.12|1719.76|1719.46|1720.51|1720.13|1719.48|1719.11|634
1662629700000|2022-09-08 09:35:00|1719.82|1719.52|1719.68|1719.18|1719.95|1719.54|1719.24|1718.84|611
1662630000000|2022-09-08 09:40:00|1719.65|1719.35|1720.26|1719.96|1720.56|1720.15|1719.55|1719.17|570
1662630300000|2022-09-08 09:45:00|1720.23|1719.93|1721.26|1720.96|1721.68|1721.27|1720.22|1719.92|587
1662630600000|2022-09-08 09:50:00|1721.35|1720.85|1721.02|1720.52|1721.45|1721.09|1720.37|1719.98|622
1662630900000|2022-09-08 09:55:00|1720.99|1720.72|1720.84|1720.54|1721.46|1721.11|1720.44|1720.1|567
1662631200000|2022-09-08 10:00:00|1720.82|1720.52|1719.62|1719.32|1720.94|1720.58|1719.62|1719.32|571
1662631500000|2022-09-08 10:05:00|1719.58|1719.28|1719.84|1719.54|1720.16|1719.79|1719.44|1719.04|628
1662631800000|2022-09-08 10:10:00|1719.86|1719.56|1720.14|1719.64|1721.03|1720.73|1719.74|1719.42|584
1662632100000|2022-09-08 10:15:00|1720.16|1719.66|1720.71|1720.41|1720.84|1720.52|1719.83|1719.45|538
1662632400000|2022-09-08 10:20:00|1720.7|1720.4|1721.65|1721.35|1721.8|1721.43|1720.39|1719.98|603
1662632700000|2022-09-08 10:25:00|1721.64|1721.34|1722.12|1721.82|1722.2|1721.9|1721.39|1721.09|568
1662633000000|2022-09-08 10:30:00|1722.1|1721.8|1722.03|1721.73|1722.12|1721.82|1721.28|1720.91|641
1662633300000|2022-09-08 10:35:00|1722.08|1721.78|1723.88|1723.58|1723.97|1723.67|1721.73|1721.34|659
1662633600000|2022-09-08 10:40:00|1723.87|1723.57|1722.35|1722.05|1723.94|1723.64|1722.07|1721.65|713
1662633900000|2022-09-08 10:45:00|1722.31|1722.01|1722.89|1722.59|1723.05|1722.65|1722.06|1721.64|648
1662634200000|2022-09-08 10:50:00|1722.99|1722.49|1724.68|1724.38|1724.8|1724.42|1722.63|1722.3|596
1662634500000|2022-09-08 10:55:00|1724.67|1724.37|1723.92|1723.42|1725.49|1725.19|1723.78|1723.42|754
1662634800000|2022-09-08 11:00:00|1723.88|1723.38|1724.08|1723.78|1724.67|1724.37|1723.21|1722.88|705
1662635100000|2022-09-08 11:05:00|1724.11|1723.81|1723.96|1723.66|1724.2|1723.9|1723.53|1723.23|448
1662635400000|2022-09-08 11:10:00|1723.95|1723.65|1723.01|1722.71|1724.42|1724.12|1722.85|1722.47|604
1662635700000|2022-09-08 11:15:00|1723.02|1722.72|1723.97|1723.67|1724.15|1723.84|1722.99|1722.69|584
1662636000000|2022-09-08 11:20:00|1723.95|1723.65|1722.77|1722.47|1724.09|1723.79|1722.67|1722.31|598
1662636300000|2022-09-08 11:25:00|1722.83|1722.33|1724.15|1723.85|1724.43|1724.13|1722.61|1722.22|759
1662636600000|2022-09-08 11:30:00|1724.17|1723.87|1724.57|1724.27|1724.86|1724.56|1723.53|1723.2|728
1662636900000|2022-09-08 11:35:00|1724.63|1724.33|1727.78|1727.28|1727.87|1727.45|1724.4|1724.04|880
1662637200000|2022-09-08 11:40:00|1727.72|1727.42|1727.31|1727.01|1728.41|1728.11|1726.33|1726.03|922
1662637500000|2022-09-08 11:45:00|1727.33|1727.03|1726.17|1725.67|1727.51|1727.18|1725.74|1725.34|702
1662637800000|2022-09-08 11:50:00|1726.04|1725.74|1725.58|1725.28|1726.79|1726.49|1725.47|1725.11|647
1662638100000|2022-09-08 11:55:00|1725.57|1725.27|1724.01|1723.71|1725.73|1725.38|1723.97|1723.56|750
1662638400000|2022-09-08 12:00:00|1724.21|1723.91|1725.22|1724.92|1725.88|1725.5|1724.21|1723.91|787
1662638700000|2022-09-08 12:05:00|1725.21|1724.91|1725.29|1724.99|1726.9|1726.54|1725.15|1724.78|769
1662639000000|2022-09-08 12:10:00|1725.33|1725.03|1723.79|1723.29|1725.76|1725.36|1722.8|1722.44|759
1662639300000|2022-09-08 12:15:00|1723.95|1723.45|1721.84|1721.54|1726.34|1725.84|1721.51|1721.15|1179
1662639600000|2022-09-08 12:20:00|1721.54|1721.24|1723.05|1722.75|1723.06|1722.75|1719.34|1719.04|1148
1662639900000|2022-09-08 12:25:00|1723.07|1722.77|1721.07|1720.57|1723.91|1723.5|1719.76|1719.44|982
1662640200000|2022-09-08 12:30:00|1721.08|1720.58|1717.85|1717.55|1721.18|1720.68|1716.23|1715.9|1109
1662640500000|2022-09-08 12:35:00|1718.05|1717.75|1718.11|1717.81|1719.87|1719.53|1717.81|1717.42|1088
1662640800000|2022-09-08 12:40:00|1718.12|1717.82|1716.43|1716.13|1718.43|1717.98|1715.79|1715.47|1085
1662641100000|2022-09-08 12:45:00|1716.44|1716.14|1716.95|1716.65|1718.27|1717.86|1715.68|1715.38|1077
1662641400000|2022-09-08 12:50:00|1717.05|1716.75|1717.68|1717.38|1718.66|1718.28|1716.73|1716.43|1121
1662641700000|2022-09-08 12:55:00|1717.59|1717.29|1715.98|1715.68|1717.83|1717.53|1714.05|1713.75|1161
1662642000000|2022-09-08 13:00:00|1715.95|1715.65|1714.22|1713.92|1717.05|1716.67|1713.6|1713.3|1121
1662642300000|2022-09-08 13:05:00|1714.3|1714|1713.18|1712.88|1715.15|1714.85|1712.82|1712.44|1074
1662642600000|2022-09-08 13:10:00|1713.21|1712.91|1711.91|1711.61|1714.01|1713.62|1711.59|1711.15|1103
1662642900000|2022-09-08 13:15:00|1711.85|1711.55|1712.72|1712.42|1712.75|1712.42|1709.9|1709.6|1154
1662643200000|2022-09-08 13:20:00|1712.73|1712.43|1713.33|1712.83|1713.73|1713.4|1711.54|1711.24|1126
1662643500000|2022-09-08 13:25:00|1713.32|1712.82|1713.06|1712.76|1714.72|1714.42|1712.37|1712.03|1056
1662643800000|2022-09-08 13:30:00|1713.02|1712.72|1712.91|1712.61|1713.94|1713.54|1712.12|1711.82|1185
1662644100000|2022-09-08 13:35:00|1712.78|1712.48|1713.83|1713.53|1714.57|1714.27|1711.31|1711|1146
1662644400000|2022-09-08 13:40:00|1713.85|1713.55|1715.97|1715.67|1716.37|1715.99|1711.3|1711|1181
1662644700000|2022-09-08 13:45:00|1715.96|1715.66|1716.09|1715.79|1716.4|1716.09|1713.82|1713.52|1155
1662645000000|2022-09-08 13:50:00|1716.18|1715.88|1712.58|1712.28|1716.22|1715.92|1712.57|1712.27|1094
1662645300000|2022-09-08 13:55:00|1712.59|1712.29|1711.8|1711.3|1713.02|1712.72|1711.47|1711.17|1072
1662645600000|2022-09-08 14:00:00|1711.69|1711.39|1708.53|1708.23|1711.74|1711.4|1707.67|1707.37|1138
1662645900000|2022-09-08 14:05:00|1708.59|1708.09|1707.95|1707.65|1709.18|1708.71|1707.34|1707.04|1110
1662646200000|2022-09-08 14:10:00|1707.96|1707.66|1707.34|1707.04|1708.27|1707.97|1706.4|1706.05|1090
1662646500000|2022-09-08 14:15:00|1707.41|1706.91|1707.96|1707.66|1708.37|1708.07|1706.52|1706.13|1068
1662646800000|2022-09-08 14:20:00|1707.88|1707.58|1706.73|1706.43|1709.38|1709.02|1706.32|1706.02|1063
1662647100000|2022-09-08 14:25:00|1706.75|1706.45|1705.21|1704.91|1706.93|1706.6|1704.29|1703.99|1070
1662647400000|2022-09-08 14:30:00|1705.24|1704.94|1705|1704.7|1707.19|1706.89|1704.12|1703.82|1051
1662647700000|2022-09-08 14:35:00|1705.01|1704.71|1704.95|1704.65|1705.33|1704.99|1704.2|1703.9|1038
1662648000000|2022-09-08 14:40:00|1704.96|1704.66|1706.04|1705.74|1706.24|1705.94|1704.2|1703.9|971
1662648300000|2022-09-08 14:45:00|1706|1705.7|1707.27|1706.97|1707.82|1707.52|1705.73|1705.43|1031
1662648600000|2022-09-08 14:50:00|1707.31|1707.01|1707.74|1707.44|1708.35|1707.98|1706.67|1706.3|958
1662648900000|2022-09-08 14:55:00|1707.78|1707.48|1707.97|1707.67|1708.5|1708.18|1707.17|1706.87|937
1662649200000|2022-09-08 15:00:00|1707.95|1707.65|1708.28|1707.98|1709.47|1709.07|1706.97|1706.65|999
1662649500000|2022-09-08 15:05:00|1708.24|1707.94|1707.3|1707|1708.98|1708.68|1707.02|1706.63|849
1662649800000|2022-09-08 15:10:00|1707.29|1706.99|1707.79|1707.49|1707.87|1707.57|1706.73|1706.43|767
1662650100000|2022-09-08 15:15:00|1707.73|1707.43|1708.28|1707.98|1708.57|1708.27|1706.99|1706.65|909
1662650400000|2022-09-08 15:20:00|1708.33|1708.03|1708.78|1708.48|1709.25|1708.82|1708.11|1707.81|815
1662650700000|2022-09-08 15:25:00|1708.79|1708.49|1708.2|1707.9|1709.39|1709.09|1708.2|1707.81|811
1662651000000|2022-09-08 15:30:00|1708.27|1707.97|1708.47|1708.17|1709.08|1708.68|1707.79|1707.45|810
1662651300000|2022-09-08 15:35:00|1708.49|1708.19|1707.1|1706.8|1709.03|1708.68|1706.78|1706.48|774
1662651600000|2022-09-08 15:40:00|1707.09|1706.79|1706.36|1706.06|1707.2|1706.9|1706.28|1705.98|768
1662651900000|2022-09-08 15:45:00|1706.34|1706.04|1708.04|1707.74|1708.17|1707.81|1706.26|1705.96|820
1662652200000|2022-09-08 15:50:00|1708.02|1707.72|1707.93|1707.63|1708.33|1707.95|1707.71|1707.38|615
1662652500000|2022-09-08 15:55:00|1707.94|1707.64|1707.42|1707.12|1708.29|1707.88|1707.18|1706.78|690
1662652800000|2022-09-08 16:00:00|1707.43|1707.13|1706.75|1706.45|1707.97|1707.67|1706.53|1706.15|982
1662653100000|2022-09-08 16:05:00|1706.73|1706.43|1706.6|1706.3|1706.81|1706.45|1705.47|1705.06|974
1662653400000|2022-09-08 16:10:00|1706.61|1706.31|1707.1|1706.8|1707.22|1706.92|1705.57|1705.27|968
1662653700000|2022-09-08 16:15:00|1707.08|1706.78|1706.75|1706.45|1707.29|1706.99|1706.55|1706.16|900
1662654000000|2022-09-08 16:20:00|1706.84|1706.54|1706.75|1706.45|1707.3|1706.94|1706.45|1706.08|828
1662654300000|2022-09-08 16:25:00|1706.79|1706.49|1706.41|1706.11|1707.41|1707.07|1706.39|1706.06|828
1662654600000|2022-09-08 16:30:00|1706.42|1706.12|1705.49|1704.99|1706.5|1706.16|1705.22|1704.89|802
1662654900000|2022-09-08 16:35:00|1705.35|1705.05|1706.06|1705.76|1706.36|1705.99|1705.01|1704.6|792
1662655200000|2022-09-08 16:40:00|1706.05|1705.75|1707.01|1706.71|1707.19|1706.87|1706.04|1705.64|644
1662655500000|2022-09-08 16:45:00|1707.1|1706.6|1707.02|1706.72|1707.41|1707|1706.57|1706.18|626
1662655800000|2022-09-08 16:50:00|1706.99|1706.69|1706.35|1706.05|1707.14|1706.77|1706.13|1705.74|654
1662656100000|2022-09-08 16:55:00|1706.36|1706.06|1706.41|1705.91|1706.87|1706.48|1705.77|1705.4|678
1662656400000|2022-09-08 17:00:00|1706.37|1706.07|1706.51|1706.21|1706.72|1706.36|1706.25|1705.87|665
1662656700000|2022-09-08 17:05:00|1706.5|1706.2|1706.68|1706.18|1706.93|1706.51|1706.07|1705.64|705
1662657000000|2022-09-08 17:10:00|1706.67|1706.17|1708.51|1708.01|1708.51|1708.12|1706.53|1706.13|823
1662657300000|2022-09-08 17:15:00|1708.52|1708.02|1708.93|1708.43|1708.99|1708.59|1708|1707.6|714
1662657600000|2022-09-08 17:20:00|1708.95|1708.45|1709.35|1709.05|1709.39|1709.07|1708.39|1708.06|702
1662657900000|2022-09-08 17:25:00|1709.38|1709.08|1709.61|1709.31|1709.8|1709.43|1708.88|1708.5|626
1662658200000|2022-09-08 17:30:00|1709.7|1709.2|1710.83|1710.53|1711.09|1710.7|1709.61|1709.2|572
1662658500000|2022-09-08 17:35:00|1710.96|1710.46|1711.11|1710.61|1711.8|1711.45|1710.83|1710.42|687
1662658800000|2022-09-08 17:40:00|1711.02|1710.72|1711.43|1711.13|1711.75|1711.37|1710.98|1710.6|610
1662659100000|2022-09-08 17:45:00|1711.41|1711.11|1710.79|1710.49|1711.98|1711.62|1710.42|1710.11|600
1662659400000|2022-09-08 17:50:00|1710.81|1710.51|1710.11|1709.81|1710.95|1710.59|1710.05|1709.75|612
1662659700000|2022-09-08 17:55:00|1710.09|1709.79|1709.67|1709.17|1710.36|1709.98|1709.17|1708.87|558
1662660000000|2022-09-08 18:00:00|1709.66|1709.16|1709.51|1709.21|1710.27|1709.97|1709.39|1709.09|672
1662660300000|2022-09-08 18:05:00|1709.55|1709.25|1709.28|1708.98|1709.78|1709.48|1709.25|1708.93|541
1662660600000|2022-09-08 18:10:00|1709.35|1709.05|1709.17|1708.87|1709.47|1709.15|1709.05|1708.7|549
1662660900000|2022-09-08 18:15:00|1709.18|1708.88|1709.66|1709.36|1710.1|1709.8|1708.96|1708.6|581
1662661200000|2022-09-08 18:20:00|1709.64|1709.34|1709.69|1709.39|1710.01|1709.71|1709.38|1709.08|543
1662661500000|2022-09-08 18:25:00|1709.62|1709.32|1709.76|1709.46|1710.14|1709.84|1709.4|1709.1|530
1662661800000|2022-09-08 18:30:00|1709.73|1709.43|1709.55|1709.25|1710.28|1709.97|1709.53|1709.23|498
1662662100000|2022-09-08 18:35:00|1709.54|1709.24|1709.3|1709|1709.65|1709.33|1709.04|1708.7|511
1662662400000|2022-09-08 18:40:00|1709.32|1709.02|1708.55|1708.05|1709.56|1709.18|1707.88|1707.53|677
1662662700000|2022-09-08 18:45:00|1708.52|1708.02|1708.58|1708.28|1708.66|1708.28|1707.78|1707.43|648
1662663000000|2022-09-08 18:50:00|1708.56|1708.26|1707.99|1707.69|1708.73|1708.32|1707.53|1707.1|699
1662663300000|2022-09-08 18:55:00|1708.01|1707.71|1707.48|1707.18|1708.13|1707.75|1707.35|1707|661
1662663600000|2022-09-08 19:00:00|1707.47|1707.17|1707.45|1707.15|1707.95|1707.53|1707.21|1706.85|664
1662663900000|2022-09-08 19:05:00|1707.46|1707.16|1707.15|1706.85|1707.67|1707.27|1707.1|1706.75|606
1662664200000|2022-09-08 19:10:00|1707.18|1706.88|1708.03|1707.73|1708.17|1707.85|1707.11|1706.77|628
1662664500000|2022-09-08 19:15:00|1707.97|1707.67|1708.78|1708.48|1709.05|1708.73|1707.93|1707.56|602
1662664800000|2022-09-08 19:20:00|1708.81|1708.51|1709.02|1708.72|1709.34|1708.96|1708.24|1707.87|545
1662665100000|2022-09-08 19:25:00|1708.98|1708.68|1708.6|1708.3|1709.13|1708.75|1708.31|1707.98|546
1662665400000|2022-09-08 19:30:00|1708.51|1708.21|1708.17|1707.87|1708.87|1708.51|1708.1|1707.72|516
1662665700000|2022-09-08 19:35:00|1708.16|1707.86|1707.63|1707.33|1708.36|1707.99|1707.5|1707.2|653
1662666000000|2022-09-08 19:40:00|1707.62|1707.32|1707.66|1707.36|1707.77|1707.47|1707.05|1706.75|506
1662666300000|2022-09-08 19:45:00|1707.65|1707.35|1707.51|1707.21|1708.09|1707.79|1707.38|1707|495
1662666600000|2022-09-08 19:50:00|1707.5|1707.2|1707.7|1707.4|1707.86|1707.51|1707.37|1707.07|536
1662666900000|2022-09-08 19:55:00|1707.73|1707.43|1707.11|1706.81|1708.21|1707.91|1706.9|1706.6|653
1662667200000|2022-09-08 20:00:00|1707.08|1706.78|1707.88|1707.38|1708.13|1707.71|1706.99|1706.69|535
1662667500000|2022-09-08 20:05:00|1707.92|1707.42|1707.93|1707.63|1708.43|1708.07|1707.65|1707.33|338
1662667800000|2022-09-08 20:10:00|1708.07|1707.77|1707.97|1707.67|1708.2|1707.79|1707.63|1707.28|338
1662668100000|2022-09-08 20:15:00|1707.96|1707.66|1708.28|1707.98|1708.46|1708.09|1707.86|1707.48|277
1662668400000|2022-09-08 20:20:00|1708.27|1707.97|1708.87|1708.37|1709.54|1709.19|1708.15|1707.75|325
1662668700000|2022-09-08 20:25:00|1708.82|1708.52|1708.67|1708.37|1709.07|1708.67|1708.37|1707.98|296
1662669000000|2022-09-08 20:30:00|1708.66|1708.36|1708.41|1708.11|1708.81|1708.43|1708.38|1707.99|321
1662669300000|2022-09-08 20:35:00|1708.43|1708.13|1708.6|1708.1|1708.81|1708.42|1708.41|1708.02|272
1662669600000|2022-09-08 20:40:00|1708.52|1708.22|1708.68|1708.38|1708.75|1708.38|1708.38|1708|229
1662669900000|2022-09-08 20:45:00|1708.71|1708.41|1708.99|1708.49|1709.02|1708.61|1708.57|1708.09|219
1662670200000|2022-09-08 20:50:00|1709.03|1708.53|1709.1|1708.6|1709.31|1708.97|1708.71|1708.3|282
1662670500000|2022-09-08 20:55:00|1709.04|1708.74|1708.58|1708.08|1709.24|1708.89|1708.58|1708.08|339
1662674400000|2022-09-08 22:00:00|1708.99|1708.49|1709.05|1708.55|1709.13|1708.69|1708.78|1708.28|196
1662674700000|2022-09-08 22:05:00|1709|1708.5|1709.02|1708.52|1709.1|1708.67|1708.75|1708.25|129
1662675000000|2022-09-08 22:10:00|1709.03|1708.53|1709.18|1708.68|1709.2|1708.76|1708.88|1708.38|138
1662675300000|2022-09-08 22:15:00|1709.1|1708.6|1709.35|1708.85|1709.43|1708.93|1708.96|1708.55|141
1662675600000|2022-09-08 22:20:00|1709.32|1708.82|1709.49|1708.99|1709.58|1709.09|1709.2|1708.7|174
1662675900000|2022-09-08 22:25:00|1709.34|1709.04|1709.48|1708.98|1709.61|1709.19|1709.27|1708.89|115
1662676200000|2022-09-08 22:30:00|1709.49|1708.99|1709.52|1709.02|1709.57|1709.12|1709.11|1708.72|155
1662676500000|2022-09-08 22:35:00|1709.54|1709.04|1709.58|1709.28|1709.83|1709.42|1709.41|1709|152
1662676800000|2022-09-08 22:40:00|1709.6|1709.3|1709.49|1709.19|1709.84|1709.44|1709.49|1708.99|113
1662677100000|2022-09-08 22:45:00|1709.59|1709.09|1709.58|1709.08|1709.76|1709.37|1709.47|1709.01|163
1662677400000|2022-09-08 22:50:00|1709.64|1709.14|1709.54|1709.04|1709.82|1709.42|1709.44|1708.99|159
1662677700000|2022-09-08 22:55:00|1709.55|1709.05|1709.6|1709.1|1709.79|1709.29|1709.4|1708.98|159
1662678000000|2022-09-08 23:00:00|1709.65|1709.15|1709.94|1709.44|1709.96|1709.51|1709.49|1708.99|202
1662678300000|2022-09-08 23:05:00|1709.95|1709.45|1710.12|1709.62|1710.23|1709.73|1709.77|1709.3|154
1662678600000|2022-09-08 23:10:00|1710.11|1709.61|1710.29|1709.79|1710.35|1709.9|1710.02|1709.52|156
1662678900000|2022-09-08 23:15:00|1710.28|1709.78|1710.19|1709.89|1710.36|1709.96|1710.11|1709.7|139
1662679200000|2022-09-08 23:20:00|1710.21|1709.91|1710.63|1710.13|1710.64|1710.24|1710.21|1709.81|155
1662679500000|2022-09-08 23:25:00|1710.52|1710.22|1709.93|1709.43|1710.78|1710.28|1709.74|1709.33|195
1662679800000|2022-09-08 23:30:00|1709.94|1709.44|1710.2|1709.7|1710.31|1709.88|1709.87|1709.44|228
1662680100000|2022-09-08 23:35:00|1710.21|1709.71|1710.21|1709.91|1710.93|1710.49|1710.16|1709.66|309
1662680400000|2022-09-08 23:40:00|1710.19|1709.89|1710.76|1710.26|1710.8|1710.3|1710.14|1709.7|228
1662680700000|2022-09-08 23:45:00|1710.77|1710.27|1710.7|1710.2|1711.01|1710.51|1710.55|1710.15|254
1662681000000|2022-09-08 23:50:00|1710.71|1710.21|1710.79|1710.29|1710.84|1710.44|1710.55|1710.14|195
1662681300000|2022-09-08 23:55:00|1710.8|1710.3|1711.02|1710.52|1711.34|1710.84|1710.77|1710.3|209
1662681600000|2022-09-09 00:00:00|1711.04|1710.54|1710.76|1710.26|1711.19|1710.69|1709.98|1709.6|439
1662681900000|2022-09-09 00:05:00|1710.69|1710.19|1710.91|1710.41|1711.01|1710.51|1710.43|1710.06|327
1662682200000|2022-09-09 00:10:00|1710.94|1710.44|1712.1|1711.6|1712.22|1711.72|1710.9|1710.4|431
1662682500000|2022-09-09 00:15:00|1712.09|1711.59|1712.8|1712.3|1713.21|1712.71|1712.01|1711.51|502
1662682800000|2022-09-09 00:20:00|1712.82|1712.32|1713.35|1712.85|1713.91|1713.41|1712.31|1711.81|497
1662683100000|2022-09-09 00:25:00|1713.34|1712.84|1714.4|1713.9|1714.65|1714.15|1713.32|1712.82|537
1662683400000|2022-09-09 00:30:00|1714.37|1713.87|1714.36|1713.86|1714.86|1714.48|1713.98|1713.59|487
1662683700000|2022-09-09 00:35:00|1714.33|1713.83|1714.63|1714.13|1714.77|1714.38|1714.16|1713.69|489
1662684000000|2022-09-09 00:40:00|1714.64|1714.14|1715.16|1714.66|1715.3|1714.81|1714.56|1714.06|478
1662684300000|2022-09-09 00:45:00|1715.19|1714.69|1715.25|1714.75|1715.44|1715.04|1714.89|1714.47|446
1662684600000|2022-09-09 00:50:00|1715.3|1714.8|1715.18|1714.68|1715.54|1715.13|1714.81|1714.39|545
1662684900000|2022-09-09 00:55:00|1715.16|1714.66|1713.92|1713.42|1715.19|1714.7|1713.64|1713.25|556
1662685200000|2022-09-09 01:00:00|1713.9|1713.4|1713.67|1713.17|1714.8|1714.34|1713.6|1713.11|698
1662685500000|2022-09-09 01:05:00|1713.6|1713.1|1714.29|1713.79|1714.65|1714.15|1713.54|1713.04|461
1662685800000|2022-09-09 01:10:00|1714.3|1713.8|1714.34|1714.04|1714.65|1714.22|1714.06|1713.64|499
1662686100000|2022-09-09 01:15:00|1714.44|1713.94|1715.46|1714.96|1715.63|1715.13|1714.25|1713.85|571
1662686400000|2022-09-09 01:20:00|1715.47|1714.97|1716.13|1715.63|1716.37|1715.95|1715.36|1714.94|599
1662686700000|2022-09-09 01:25:00|1716.16|1715.66|1715.82|1715.32|1716.27|1715.84|1715.64|1715.27|446
1662687000000|2022-09-09 01:30:00|1715.83|1715.33|1715.08|1714.58|1715.96|1715.46|1714.81|1714.45|577
1662687300000|2022-09-09 01:35:00|1715.07|1714.57|1716.25|1715.75|1716.62|1716.12|1714.82|1714.41|594
1662687600000|2022-09-09 01:40:00|1716.26|1715.76|1716.7|1716.2|1717.1|1716.6|1716.25|1715.75|496
1662687900000|2022-09-09 01:45:00|1716.68|1716.18|1716.32|1715.82|1716.96|1716.46|1715.99|1715.49|462
1662688200000|2022-09-09 01:50:00|1716.29|1715.79|1716.42|1715.92|1717.24|1716.8|1716.24|1715.74|505
1662688500000|2022-09-09 01:55:00|1716.47|1715.97|1717.07|1716.77|1717.28|1716.86|1716.32|1715.92|397
1662688800000|2022-09-09 02:00:00|1717.08|1716.78|1717|1716.5|1717.46|1717.02|1716.87|1716.37|485
1662689100000|2022-09-09 02:05:00|1717.03|1716.53|1717.31|1716.81|1717.65|1717.15|1716.99|1716.49|471
1662689400000|2022-09-09 02:10:00|1717.3|1716.8|1717.46|1716.96|1717.83|1717.33|1717.05|1716.55|496
1662689700000|2022-09-09 02:15:00|1717.42|1716.92|1716.59|1716.09|1717.63|1717.13|1716.5|1716.05|335
1662690000000|2022-09-09 02:20:00|1716.63|1716.13|1717.2|1716.7|1717.47|1717|1716.53|1716.13|365
1662690300000|2022-09-09 02:25:00|1717.26|1716.76|1717.03|1716.73|1717.5|1717.1|1717|1716.6|329
1662690600000|2022-09-09 02:30:00|1717|1716.7|1717.79|1717.29|1718.14|1717.73|1716.96|1716.51|614
1662690900000|2022-09-09 02:35:00|1717.81|1717.31|1717.18|1716.68|1717.95|1717.47|1716.82|1716.36|544
1662691200000|2022-09-09 02:40:00|1717.17|1716.67|1718.15|1717.65|1718.49|1718.1|1716.94|1716.53|507
1662691500000|2022-09-09 02:45:00|1718.17|1717.67|1718.1|1717.6|1718.3|1717.88|1717.82|1717.41|454
1662691800000|2022-09-09 02:50:00|1718.11|1717.61|1718.36|1717.86|1718.49|1718.03|1717.95|1717.47|428
1662692100000|2022-09-09 02:55:00|1718.37|1717.87|1719.11|1718.61|1719.23|1718.81|1718.36|1717.86|450
1662692400000|2022-09-09 03:00:00|1719.12|1718.62|1719.95|1719.65|1720.22|1719.72|1719.08|1718.58|503
1662692700000|2022-09-09 03:05:00|1719.96|1719.66|1718.99|1718.49|1720.18|1719.69|1718.98|1718.48|479
1662693000000|2022-09-09 03:10:00|1719|1718.5|1719.14|1718.64|1719.47|1719.03|1718.85|1718.42|475
1662693300000|2022-09-09 03:15:00|1719.15|1718.65|1719.42|1719.12|1719.76|1719.34|1719.04|1718.61|532
1662693600000|2022-09-09 03:20:00|1719.52|1719.02|1719.78|1719.28|1720.77|1720.27|1719.37|1718.99|591
1662693900000|2022-09-09 03:25:00|1719.76|1719.26|1720.39|1719.89|1720.71|1720.21|1719.74|1719.24|589
1662694200000|2022-09-09 03:30:00|1720.4|1719.9|1720.51|1720.01|1720.97|1720.47|1720.1|1719.6|647
1662694500000|2022-09-09 03:35:00|1720.53|1720.03|1720.75|1720.25|1720.92|1720.42|1720.2|1719.71|401
1662694800000|2022-09-09 03:40:00|1720.8|1720.3|1720.51|1720.01|1720.89|1720.39|1720.32|1719.9|357
1662695100000|2022-09-09 03:45:00|1720.53|1720.03|1719.5|1719|1720.53|1720.03|1719.37|1718.89|404
1662695400000|2022-09-09 03:50:00|1719.49|1718.99|1719.85|1719.35|1720.15|1719.73|1719.07|1718.62|472
1662695700000|2022-09-09 03:55:00|1719.87|1719.37|1719.59|1719.09|1719.92|1719.56|1719.11|1718.73|387
1662696000000|2022-09-09 04:00:00|1719.61|1719.11|1719.92|1719.42|1720.03|1719.59|1719.21|1718.84|451
1662696300000|2022-09-09 04:05:00|1719.9|1719.4|1720.41|1719.91|1720.72|1720.22|1719.75|1719.25|613
1662696600000|2022-09-09 04:10:00|1720.45|1719.95|1721.65|1721.15|1722.11|1721.61|1720.32|1719.82|583
1662696900000|2022-09-09 04:15:00|1721.67|1721.17|1720.51|1720.01|1721.78|1721.28|1720.51|1720.01|445
1662697200000|2022-09-09 04:20:00|1720.48|1719.98|1720.83|1720.33|1720.89|1720.39|1720.08|1719.64|425
1662697500000|2022-09-09 04:25:00|1720.8|1720.3|1721.34|1720.84|1721.41|1720.98|1720.8|1720.3|407
1662697800000|2022-09-09 04:30:00|1721.33|1720.83|1720.25|1719.75|1721.33|1720.92|1719.85|1719.44|477
1662698100000|2022-09-09 04:35:00|1720.24|1719.74|1720.77|1720.27|1720.92|1720.52|1720.24|1719.74|428
1662698400000|2022-09-09 04:40:00|1720.74|1720.24|1720.85|1720.55|1720.86|1720.55|1720.31|1719.81|421
1662698700000|2022-09-09 04:45:00|1720.82|1720.52|1721.53|1721.03|1721.93|1721.43|1720.56|1720.06|433
1662699000000|2022-09-09 04:50:00|1721.54|1721.04|1721.5|1721|1721.91|1721.41|1721.19|1720.69|348
1662699300000|2022-09-09 04:55:00|1721.49|1720.99|1721.72|1721.22|1722|1721.5|1721.17|1720.67|376
1662699600000|2022-09-09 05:00:00|1721.71|1721.21|1722.13|1721.63|1722.34|1721.84|1721.47|1720.97|439
1662699900000|2022-09-09 05:05:00|1722.2|1721.7|1721.67|1721.17|1722.2|1721.7|1721.14|1720.76|487
1662700200000|2022-09-09 05:10:00|1721.68|1721.18|1721.05|1720.55|1721.89|1721.47|1720.89|1720.39|389
1662700500000|2022-09-09 05:15:00|1721.02|1720.52|1721.12|1720.62|1721.45|1721.08|1720.86|1720.45|407
1662700800000|2022-09-09 05:20:00|1721.11|1720.61|1720.74|1720.24|1721.2|1720.77|1720.71|1720.22|393
1662701100000|2022-09-09 05:25:00|1720.73|1720.23|1720.34|1719.84|1720.77|1720.27|1720.17|1719.72|316
1662701400000|2022-09-09 05:30:00|1720.36|1719.86|1720.38|1719.88|1721.25|1720.83|1720.1|1719.6|578
1662701700000|2022-09-09 05:35:00|1720.37|1719.87|1720.14|1719.64|1720.55|1720.06|1719.92|1719.49|482
1662702000000|2022-09-09 05:40:00|1720.17|1719.67|1719.98|1719.48|1720.27|1719.88|1719.55|1719.23|410
1662702300000|2022-09-09 05:45:00|1719.97|1719.47|1719.83|1719.33|1720.08|1719.67|1719.49|1719.09|473
1662702600000|2022-09-09 05:50:00|1719.81|1719.31|1719.35|1718.85|1719.86|1719.45|1719.18|1718.81|481
1662702900000|2022-09-09 05:55:00|1719.29|1718.79|1719.75|1719.25|1720.06|1719.66|1719.17|1718.73|558
1662703200000|2022-09-09 06:00:00|1719.76|1719.26|1719.25|1718.95|1719.84|1719.41|1718.45|1718.01|686
1662703500000|2022-09-09 06:05:00|1719.3|1719|1719.76|1719.46|1719.95|1719.47|1718.96|1718.56|597
1662703800000|2022-09-09 06:10:00|1719.81|1719.51|1720.55|1720.05|1720.66|1720.22|1719.76|1719.43|575
1662704100000|2022-09-09 06:15:00|1720.66|1720.16|1722.85|1722.35|1723.16|1722.81|1720.6|1720.1|574
1662704400000|2022-09-09 06:20:00|1722.86|1722.36|1721.81|1721.51|1723.03|1722.63|1721.76|1721.35|643
1662704700000|2022-09-09 06:25:00|1721.89|1721.39|1721.52|1721.22|1722.08|1721.76|1721.19|1720.77|603
1662705000000|2022-09-09 06:30:00|1721.66|1721.36|1720.49|1719.99|1721.86|1721.47|1720.36|1719.97|709
1662705300000|2022-09-09 06:35:00|1720.47|1719.97|1721.87|1721.37|1722|1721.59|1720.28|1719.92|637
1662705600000|2022-09-09 06:40:00|1721.79|1721.29|1722.16|1721.66|1722.38|1721.94|1721.5|1721.1|645
1662705900000|2022-09-09 06:45:00|1722.19|1721.69|1722.38|1721.88|1722.47|1722.06|1721.81|1721.41|621
1662706200000|2022-09-09 06:50:00|1722.37|1721.87|1722.68|1722.18|1722.82|1722.4|1721.87|1721.37|639
1662706500000|2022-09-09 06:55:00|1722.7|1722.2|1722.7|1722.4|1723.03|1722.65|1722.18|1721.83|665
1662706800000|2022-09-09 07:00:00|1722.68|1722.38|1725.47|1725.17|1725.82|1725.43|1722.26|1721.96|876
1662707100000|2022-09-09 07:05:00|1725.48|1725.18|1724.53|1724.23|1725.92|1725.56|1724.42|1724.12|865
1662707400000|2022-09-09 07:10:00|1724.52|1724.22|1726.8|1726.5|1727.08|1726.76|1724.48|1724.18|993
1662707700000|2022-09-09 07:15:00|1726.79|1726.49|1726.45|1726.15|1727.34|1726.94|1726.11|1725.72|901
1662708000000|2022-09-09 07:20:00|1726.46|1726.16|1728.84|1728.34|1729.83|1729.35|1726.36|1726.01|761
1662708300000|2022-09-09 07:25:00|1728.73|1728.43|1728.14|1727.84|1729.43|1729.13|1727.51|1727.18|854
1662708600000|2022-09-09 07:30:00|1728.18|1727.88|1726.71|1726.41|1728.61|1728.3|1726.71|1726.32|845
1662708900000|2022-09-09 07:35:00|1726.67|1726.37|1725.48|1725.18|1726.83|1726.53|1725.36|1724.96|884
1662709200000|2022-09-09 07:40:00|1725.5|1725.2|1727.05|1726.75|1727.18|1726.79|1725.38|1724.95|731
1662709500000|2022-09-09 07:45:00|1727.09|1726.79|1727.59|1727.29|1727.7|1727.35|1726.9|1726.5|758
1662709800000|2022-09-09 07:50:00|1727.62|1727.32|1726.84|1726.54|1727.82|1727.52|1726.37|1725.99|693
1662710100000|2022-09-09 07:55:00|1726.85|1726.55|1727.48|1727.18|1727.92|1727.59|1726.57|1726.19|713
1662710400000|2022-09-09 08:00:00|1727.45|1727.15|1728.79|1728.49|1728.95|1728.6|1727.33|1727.03|787
1662710700000|2022-09-09 08:05:00|1728.78|1728.48|1727.63|1727.33|1728.99|1728.67|1726.93|1726.57|722
1662711000000|2022-09-09 08:10:00|1727.65|1727.35|1727.25|1726.95|1727.78|1727.48|1726.81|1726.43|671
1662711300000|2022-09-09 08:15:00|1727.26|1726.96|1728.12|1727.62|1728.12|1727.73|1726.85|1726.54|737
1662711600000|2022-09-09 08:20:00|1728.11|1727.61|1728.44|1728.14|1728.93|1728.53|1727.65|1727.33|818
1662711900000|2022-09-09 08:25:00|1728.43|1728.13|1728.61|1728.31|1729.3|1728.94|1728.36|1727.97|734
1662712200000|2022-09-09 08:30:00|1728.66|1728.36|1728.57|1728.27|1729.49|1729.15|1727.33|1726.95|763
1662712500000|2022-09-09 08:35:00|1728.56|1728.26|1728.46|1728.16|1729.49|1729.08|1728.41|1728.04|714
1662712800000|2022-09-09 08:40:00|1728.47|1728.17|1728.4|1727.9|1729.17|1728.84|1727.88|1727.57|746
1662713100000|2022-09-09 08:45:00|1728.35|1728.05|1728.33|1728.03|1728.88|1728.46|1727.79|1727.41|743
1662713400000|2022-09-09 08:50:00|1728.34|1728.04|1728.23|1727.93|1728.67|1728.28|1727.69|1727.39|660
1662713700000|2022-09-09 08:55:00|1728.21|1727.91|1728.83|1728.53|1729.03|1728.62|1728.21|1727.88|718
1662714000000|2022-09-09 09:00:00|1728.75|1728.45|1728.36|1728.06|1729.26|1728.82|1728.09|1727.71|745
1662714300000|2022-09-09 09:05:00|1728.42|1728.12|1726.65|1726.35|1728.75|1728.4|1726.51|1726.21|722
1662714600000|2022-09-09 09:10:00|1726.67|1726.17|1726.48|1725.98|1726.93|1726.57|1725.46|1725.14|811
1662714900000|2022-09-09 09:15:00|1726.46|1726.16|1727.99|1727.69|1728.32|1727.92|1726.37|1726.07|667
1662715200000|2022-09-09 09:20:00|1727.98|1727.68|1728.48|1728.18|1729.07|1728.77|1727.36|1727.06|687
1662715500000|2022-09-09 09:25:00|1728.36|1728.06|1727.27|1726.97|1728.72|1728.36|1727.19|1726.85|690
1662715800000|2022-09-09 09:30:00|1727.23|1726.93|1727.37|1727.07|1727.71|1727.41|1727.11|1726.7|606
1662716100000|2022-09-09 09:35:00|1727.36|1727.06|1726.82|1726.52|1727.42|1727.07|1726.15|1725.78|683
1662716400000|2022-09-09 09:40:00|1726.8|1726.5|1726.69|1726.39|1727.16|1726.83|1726.17|1725.86|639
1662716700000|2022-09-09 09:45:00|1726.65|1726.35|1727.11|1726.81|1727.28|1726.98|1726.43|1726.03|602
1662717000000|2022-09-09 09:50:00|1727.19|1726.89|1727.13|1726.83|1727.29|1726.99|1726.81|1726.49|475
1662717300000|2022-09-09 09:55:00|1727.11|1726.81|1727.64|1727.14|1728.3|1727.93|1727.08|1726.78|614
1662717600000|2022-09-09 10:00:00|1727.51|1727.21|1728.84|1728.54|1729.57|1729.25|1727.51|1727.21|708
1662717900000|2022-09-09 10:05:00|1728.83|1728.53|1728.11|1727.81|1729.63|1729.33|1728.08|1727.78|671
1662718200000|2022-09-09 10:10:00|1728.1|1727.8|1727.96|1727.66|1728.45|1728.06|1727.38|1727.01|731
1662718500000|2022-09-09 10:15:00|1727.93|1727.63|1726.76|1726.26|1728.45|1728.14|1726.58|1726.2|685
1662718800000|2022-09-09 10:20:00|1726.68|1726.38|1726.57|1726.07|1727.22|1726.83|1726.2|1725.79|677
1662719100000|2022-09-09 10:25:00|1726.58|1726.08|1726.82|1726.52|1727.05|1726.71|1726.25|1725.89|610
1662719400000|2022-09-09 10:30:00|1726.83|1726.53|1727.77|1727.47|1727.83|1727.5|1726.77|1726.38|647
1662719700000|2022-09-09 10:35:00|1727.79|1727.49|1728.7|1728.4|1729.31|1728.91|1727.51|1727.21|686
1662720000000|2022-09-09 10:40:00|1728.68|1728.38|1728.16|1727.86|1728.76|1728.46|1727.59|1727.28|629
1662720300000|2022-09-09 10:45:00|1728.15|1727.85|1728.75|1728.45|1729.65|1729.17|1728.15|1727.81|711
1662720600000|2022-09-09 10:50:00|1728.79|1728.49|1728.64|1728.34|1728.94|1728.6|1728.07|1727.67|633
1662720900000|2022-09-09 10:55:00|1728.81|1728.31|1727.11|1726.81|1728.81|1728.42|1727.07|1726.69|694
1662721200000|2022-09-09 11:00:00|1727.1|1726.8|1726.4|1725.9|1727.42|1727.04|1726.26|1725.8|720
1662721500000|2022-09-09 11:05:00|1726.33|1726.03|1727.16|1726.86|1727.54|1727.13|1726.33|1725.94|691
1662721800000|2022-09-09 11:10:00|1727.17|1726.87|1727.72|1727.22|1727.77|1727.41|1725.77|1725.35|788
1662722100000|2022-09-09 11:15:00|1727.63|1727.33|1727.99|1727.69|1728.03|1727.69|1727.06|1726.66|755
1662722400000|2022-09-09 11:20:00|1727.97|1727.67|1728.44|1728.14|1728.76|1728.3|1727.47|1727.06|737
1662722700000|2022-09-09 11:25:00|1728.46|1728.16|1727.86|1727.56|1728.66|1728.29|1727.68|1727.34|689
1662723000000|2022-09-09 11:30:00|1727.82|1727.52|1725.56|1725.26|1728.57|1728.2|1725.15|1724.81|835
1662723300000|2022-09-09 11:35:00|1725.47|1725.17|1726.71|1726.41|1727.34|1726.97|1725.41|1725.04|819
1662723600000|2022-09-09 11:40:00|1726.6|1726.3|1726.71|1726.41|1726.89|1726.59|1726.09|1725.72|707
1662723900000|2022-09-09 11:45:00|1726.67|1726.37|1725.59|1725.29|1727.53|1727.14|1725.52|1725.17|762
1662724200000|2022-09-09 11:50:00|1725.6|1725.3|1722.21|1721.91|1725.94|1725.64|1721.78|1721.28|879
1662724500000|2022-09-09 11:55:00|1722.23|1721.93|1721.27|1720.77|1722.6|1722.17|1720.08|1719.58|890
1662724800000|2022-09-09 12:00:00|1721.26|1720.76|1720.72|1720.42|1722.27|1721.95|1720.49|1720.09|782
1662725100000|2022-09-09 12:05:00|1720.73|1720.43|1720.6|1720.3|1721.38|1720.97|1720.13|1719.77|837
1662725400000|2022-09-09 12:10:00|1720.56|1720.26|1721.86|1721.56|1722.15|1721.67|1720.41|1720.11|756
1662725700000|2022-09-09 12:15:00|1721.96|1721.46|1720.48|1720.18|1722.49|1722|1720.44|1720.09|729
1662726000000|2022-09-09 12:20:00|1720.33|1720.03|1720.28|1719.78|1721.33|1720.85|1719.62|1719.32|859
1662726300000|2022-09-09 12:25:00|1720.17|1719.87|1719.66|1719.36|1720.84|1720.51|1719.44|1719.14|779
1662726600000|2022-09-09 12:30:00|1719.68|1719.38|1720.28|1719.98|1721.09|1720.77|1719.33|1718.9|969
1662726900000|2022-09-09 12:35:00|1720.3|1720|1722|1721.7|1722.2|1721.81|1719.37|1719.07|884
1662727200000|2022-09-09 12:40:00|1721.99|1721.69|1721.02|1720.72|1722.73|1722.43|1720.36|1719.98|898
1662727500000|2022-09-09 12:45:00|1721.04|1720.74|1721.29|1720.79|1721.36|1721|1719.11|1718.73|878
1662727800000|2022-09-09 12:50:00|1721.15|1720.85|1718.68|1718.38|1721.3|1720.94|1718.65|1718.3|881
1662728100000|2022-09-09 12:55:00|1718.69|1718.39|1718.94|1718.64|1720.11|1719.67|1718.65|1718.3|847
1662728400000|2022-09-09 13:00:00|1719.06|1718.76|1718.36|1718.06|1719.48|1719.08|1717.64|1717.3|900
1662728700000|2022-09-09 13:05:00|1718.35|1718.05|1718.56|1718.26|1718.75|1718.39|1717.67|1717.37|792
1662729000000|2022-09-09 13:10:00|1718.59|1718.29|1718|1717.7|1719.53|1719.18|1717.9|1717.59|818
1662729300000|2022-09-09 13:15:00|1718.02|1717.72|1718.22|1717.92|1719.84|1719.54|1717.75|1717.39|937
1662729600000|2022-09-09 13:20:00|1718.25|1717.95|1715.77|1715.47|1718.6|1718.24|1715.63|1715.27|927
1662729900000|2022-09-09 13:25:00|1715.78|1715.48|1714.96|1714.66|1716.28|1715.98|1714.79|1714.48|922
1662730200000|2022-09-09 13:30:00|1714.95|1714.65|1714.69|1714.39|1716.96|1716.66|1714.32|1714|1073
1662730500000|2022-09-09 13:35:00|1714.64|1714.34|1714.4|1714.1|1715.01|1714.67|1712.99|1712.69|1063
1662730800000|2022-09-09 13:40:00|1714.38|1714.08|1713.18|1712.68|1715.17|1714.87|1712.94|1712.57|1083
1662731100000|2022-09-09 13:45:00|1713.07|1712.77|1713.54|1713.24|1714.61|1714.31|1712.14|1711.84|1064
1662731400000|2022-09-09 13:50:00|1713.55|1713.25|1712.44|1712.14|1713.59|1713.29|1711.78|1711.48|1035
1662731700000|2022-09-09 13:55:00|1712.5|1712.2|1713.74|1713.24|1713.87|1713.47|1711.56|1711.26|991
1662732000000|2022-09-09 14:00:00|1713.75|1713.25|1716.24|1715.94|1716.44|1716.14|1712.52|1712.08|1065
1662732300000|2022-09-09 14:05:00|1716.21|1715.91|1717.33|1717.03|1717.67|1717.37|1715.8|1715.38|968
1662732600000|2022-09-09 14:10:00|1717.43|1716.93|1715.46|1715.16|1717.43|1717.03|1714.65|1714.33|980
1662732900000|2022-09-09 14:15:00|1715.39|1715.09|1715.47|1715.17|1716.94|1716.64|1715.18|1714.88|921
1662733200000|2022-09-09 14:20:00|1715.45|1715.15|1714.24|1713.94|1715.87|1715.51|1713.69|1713.36|944
1662733500000|2022-09-09 14:25:00|1714.23|1713.93|1714.93|1714.63|1714.99|1714.63|1713.3|1712.98|842
1662733800000|2022-09-09 14:30:00|1714.94|1714.64|1713.95|1713.65|1715.22|1714.92|1713.45|1713.11|805
1662734100000|2022-09-09 14:35:00|1713.96|1713.66|1713.79|1713.49|1714.18|1713.82|1712.9|1712.53|870
1662734400000|2022-09-09 14:40:00|1713.7|1713.4|1715.88|1715.58|1715.93|1715.6|1713.7|1713.4|756
1662734700000|2022-09-09 14:45:00|1715.84|1715.54|1714.77|1714.47|1716.44|1716.14|1714.75|1714.38|787
1662735000000|2022-09-09 14:50:00|1714.79|1714.49|1715.1|1714.8|1715.4|1715.1|1714.51|1714.19|766
1662735300000|2022-09-09 14:55:00|1715.15|1714.85|1714.69|1714.39|1715.46|1715.09|1714.49|1714.11|736
1662735600000|2022-09-09 15:00:00|1714.76|1714.46|1714.06|1713.76|1715.51|1715.21|1713.6|1713.3|786
1662735900000|2022-09-09 15:05:00|1714.22|1713.92|1715.11|1714.81|1715.63|1715.33|1714.22|1713.92|753
1662736200000|2022-09-09 15:10:00|1715.12|1714.82|1714.56|1714.26|1715.16|1714.86|1713.96|1713.66|663
1662736500000|2022-09-09 15:15:00|1714.55|1714.25|1714.79|1714.49|1715.79|1715.44|1714.41|1714.11|766
1662736800000|2022-09-09 15:20:00|1714.76|1714.46|1715.9|1715.6|1716|1715.61|1714.54|1714.24|707
1662737100000|2022-09-09 15:25:00|1715.91|1715.61|1716.27|1715.77|1716.95|1716.59|1715.91|1715.57|754
1662737400000|2022-09-09 15:30:00|1716.14|1715.84|1717.69|1717.39|1717.86|1717.48|1715.37|1714.98|797
1662737700000|2022-09-09 15:35:00|1717.74|1717.44|1718.27|1717.97|1718.81|1718.51|1717.49|1717.12|730
1662738000000|2022-09-09 15:40:00|1718.29|1717.99|1718.77|1718.47|1718.83|1718.53|1717.94|1717.64|610
1662738300000|2022-09-09 15:45:00|1718.74|1718.44|1717.32|1717.02|1718.74|1718.44|1717.28|1716.91|615
1662738600000|2022-09-09 15:50:00|1717.33|1717.03|1716.66|1716.36|1717.68|1717.33|1716.54|1716.16|675
1662738900000|2022-09-09 15:55:00|1716.68|1716.38|1717.05|1716.75|1717.39|1717.08|1716.56|1716.16|472
1662739200000|2022-09-09 16:00:00|1717.03|1716.73|1716.29|1715.99|1717.54|1717.19|1715.81|1715.48|772
1662739500000|2022-09-09 16:05:00|1716.4|1715.9|1716.08|1715.78|1716.59|1716.22|1715.81|1715.51|593
1662739800000|2022-09-09 16:10:00|1716.09|1715.79|1717.03|1716.73|1717.13|1716.73|1715.59|1715.2|601
1662740100000|2022-09-09 16:15:00|1717.15|1716.65|1715.36|1715.06|1717.15|1716.73|1715.25|1714.94|676
1662740400000|2022-09-09 16:20:00|1715.35|1715.05|1716.12|1715.82|1716.4|1716.04|1715.19|1714.81|561
1662740700000|2022-09-09 16:25:00|1716.1|1715.8|1716.98|1716.68|1717.16|1716.85|1715.67|1715.36|499
1662741000000|2022-09-09 16:30:00|1717|1716.7|1718.39|1718.09|1718.43|1718.13|1716.89|1716.51|623
1662741300000|2022-09-09 16:35:00|1718.38|1718.08|1718.52|1718.22|1718.8|1718.43|1717.87|1717.5|611
1662741600000|2022-09-09 16:40:00|1718.53|1718.23|1719.68|1719.38|1719.77|1719.47|1718.22|1717.87|606
1662741900000|2022-09-09 16:45:00|1719.67|1719.37|1719.5|1719.2|1719.78|1719.38|1718.76|1718.46|524
1662742200000|2022-09-09 16:50:00|1719.53|1719.23|1720.27|1719.97|1720.46|1720.12|1719.26|1718.86|569
1662742500000|2022-09-09 16:55:00|1720.26|1719.96|1720.35|1719.85|1720.59|1720.25|1719.81|1719.42|526
1662742800000|2022-09-09 17:00:00|1720.25|1719.95|1719.7|1719.4|1720.45|1720.14|1718.88|1718.58|603
1662743100000|2022-09-09 17:05:00|1719.71|1719.41|1718.62|1718.32|1719.8|1719.48|1718.48|1718.15|610
1662743400000|2022-09-09 17:10:00|1718.61|1718.31|1719.77|1719.47|1719.81|1719.5|1718.3|1717.92|651
1662743700000|2022-09-09 17:15:00|1719.87|1719.37|1718.49|1718.19|1719.87|1719.55|1718.47|1718.14|558
1662744000000|2022-09-09 17:20:00|1718.65|1718.35|1718.49|1718.19|1718.86|1718.51|1718.07|1717.72|513
1662744300000|2022-09-09 17:25:00|1718.41|1718.11|1717.72|1717.42|1718.41|1718.11|1717.63|1717.29|440
1662744600000|2022-09-09 17:30:00|1717.73|1717.43|1717.33|1717.03|1717.91|1717.52|1717.12|1716.76|383
1662744900000|2022-09-09 17:35:00|1717.28|1716.98|1717.49|1717.19|1717.71|1717.38|1717.27|1716.89|380
1662745200000|2022-09-09 17:40:00|1717.51|1717.21|1717.37|1717.07|1717.72|1717.37|1717.2|1716.83|330
1662745500000|2022-09-09 17:45:00|1717.46|1717.16|1717.5|1717.2|1717.69|1717.29|1717.06|1716.68|368
1662745800000|2022-09-09 17:50:00|1717.61|1717.11|1716.87|1716.57|1717.66|1717.29|1716.81|1716.44|321
1662746100000|2022-09-09 17:55:00|1716.82|1716.52|1716.65|1716.35|1716.95|1716.59|1716.45|1716.07|431
1662746400000|2022-09-09 18:00:00|1716.67|1716.37|1715.84|1715.54|1716.75|1716.38|1715.76|1715.45|417
1662746700000|2022-09-09 18:05:00|1715.85|1715.55|1715.49|1715.19|1715.97|1715.57|1715.37|1715.03|418
1662747000000|2022-09-09 18:10:00|1715.48|1715.18|1715.86|1715.56|1716.07|1715.68|1715.36|1715.05|407
1662747300000|2022-09-09 18:15:00|1715.88|1715.58|1715.38|1715.08|1716.01|1715.67|1715.25|1714.83|359
1662747600000|2022-09-09 18:20:00|1715.37|1715.07|1715.45|1715.15|1715.66|1715.27|1715.2|1714.8|375
1662747900000|2022-09-09 18:25:00|1715.43|1715.13|1715.52|1715.22|1715.66|1715.32|1715.3|1714.92|456
1662748200000|2022-09-09 18:30:00|1715.57|1715.27|1715.53|1715.23|1715.74|1715.32|1715.11|1714.73|390
1662748500000|2022-09-09 18:35:00|1715.56|1715.26|1715.18|1714.88|1715.64|1715.26|1715.05|1714.74|372
1662748800000|2022-09-09 18:40:00|1715.17|1714.87|1715.27|1714.97|1715.38|1715.01|1715.03|1714.63|273
1662749100000|2022-09-09 18:45:00|1715.29|1714.99|1715.18|1714.88|1715.42|1715.04|1714.78|1714.4|280
1662749400000|2022-09-09 18:50:00|1715.17|1714.87|1715.25|1714.95|1715.35|1714.95|1714.84|1714.44|410
1662749700000|2022-09-09 18:55:00|1715.29|1714.99|1715.9|1715.6|1715.93|1715.63|1715.01|1714.65|436
1662750000000|2022-09-09 19:00:00|1715.89|1715.59|1715.98|1715.68|1716.34|1716.02|1715.48|1715.1|480
1662750300000|2022-09-09 19:05:00|1715.99|1715.69|1715.7|1715.4|1716.14|1715.82|1715.66|1715.36|240
1662750600000|2022-09-09 19:10:00|1715.69|1715.39|1716.51|1716.21|1716.63|1716.24|1715.67|1715.28|297
1662750900000|2022-09-09 19:15:00|1716.49|1716.19|1716.32|1716.02|1716.6|1716.24|1716.24|1715.9|296
1662751200000|2022-09-09 19:20:00|1716.33|1716.03|1715.85|1715.55|1716.5|1716.11|1715.71|1715.33|353
1662751500000|2022-09-09 19:25:00|1715.91|1715.41|1715.25|1714.95|1716.05|1715.65|1715.19|1714.82|344
1662751800000|2022-09-09 19:30:00|1715.3|1715|1715.37|1715.07|1715.51|1715.12|1714.83|1714.45|397
1662752100000|2022-09-09 19:35:00|1715.36|1715.06|1715.43|1714.93|1715.84|1715.49|1715.17|1714.77|406
1662752400000|2022-09-09 19:40:00|1715.41|1714.91|1716.42|1716.12|1716.56|1716.13|1715.3|1714.9|412
1662752700000|2022-09-09 19:45:00|1716.41|1716.11|1716.47|1716.17|1716.52|1716.19|1715.85|1715.52|418
1662753000000|2022-09-09 19:50:00|1716.48|1716.18|1716.08|1715.78|1716.66|1716.22|1715.75|1715.34|457
1662753300000|2022-09-09 19:55:00|1716.09|1715.79|1715.91|1715.61|1716.53|1716.17|1715.82|1715.44|541
1662753600000|2022-09-09 20:00:00|1715.84|1715.54|1715.98|1715.48|1716.48|1715.98|1715.76|1715.38|381
1662753900000|2022-09-09 20:05:00|1715.97|1715.47|1716.1|1715.6|1716.16|1715.76|1715.72|1715.32|279
1662754200000|2022-09-09 20:10:00|1716.12|1715.62|1716.25|1715.75|1716.29|1715.9|1715.9|1715.51|240
1662754500000|2022-09-09 20:15:00|1716.23|1715.73|1715.62|1715.32|1716.31|1715.88|1715.62|1715.22|235
1662754800000|2022-09-09 20:20:00|1715.6|1715.3|1716.23|1715.73|1716.23|1715.82|1715.58|1715.24|230
1662755100000|2022-09-09 20:25:00|1716.2|1715.7|1716.29|1715.79|1716.34|1715.92|1716.02|1715.58|231
1662755400000|2022-09-09 20:30:00|1716.23|1715.93|1716.22|1715.72|1716.44|1715.97|1716.09|1715.69|236
1662755700000|2022-09-09 20:35:00|1716.24|1715.74|1716.43|1715.93|1716.48|1715.98|1715.98|1715.6|228
1662756000000|2022-09-09 20:40:00|1716.44|1715.94|1716.49|1715.99|1716.66|1716.16|1716.31|1715.81|231
1662756300000|2022-09-09 20:45:00|1716.46|1715.96|1716.68|1716.18|1716.71|1716.21|1716.29|1715.79|204
1662756600000|2022-09-09 20:50:00|1716.69|1716.19|1717.94|1717.44|1718.09|1717.59|1716.59|1716.09|279
1662756900000|2022-09-09 20:55:00|1717.99|1717.49|1717.86|1717.36|1718.41|1717.91|1716.83|1716.33|233
1662933600000|2022-09-11 22:00:00|1718.63|1718.13|1718.62|1718.12|1719.44|1719.04|1717.84|1717.34|357
1662933900000|2022-09-11 22:05:00|1718.55|1718.05|1718.6|1718.1|1719.04|1718.54|1718.24|1717.74|373
1662934200000|2022-09-11 22:10:00|1718.58|1718.08|1717.61|1717.11|1718.58|1718.08|1717.23|1716.73|304
1662934500000|2022-09-11 22:15:00|1717.77|1717.27|1717.78|1717.28|1718.6|1718.1|1717.65|1717.15|335
1662934800000|2022-09-11 22:20:00|1717.71|1717.21|1717.66|1717.16|1717.72|1717.22|1717.08|1716.58|307
1662935100000|2022-09-11 22:25:00|1717.67|1717.17|1718.39|1717.89|1718.44|1717.94|1717.54|1717.04|248
1662935400000|2022-09-11 22:30:00|1718.36|1717.86|1718.57|1718.07|1718.78|1718.28|1718.24|1717.74|214
1662935700000|2022-09-11 22:35:00|1718.45|1717.95|1719|1718.5|1719.03|1718.6|1718.45|1717.95|206
1662936000000|2022-09-11 22:40:00|1718.97|1718.47|1719.29|1718.79|1719.41|1718.94|1718.96|1718.46|204
1662936300000|2022-09-11 22:45:00|1719.27|1718.77|1719.84|1719.34|1719.93|1719.47|1719.27|1718.77|228
1662936600000|2022-09-11 22:50:00|1719.88|1719.38|1719.99|1719.49|1720.51|1720.14|1719.72|1719.22|195
1662936900000|2022-09-11 22:55:00|1719.94|1719.64|1719.89|1719.39|1720.05|1719.64|1719.77|1719.27|210
1662937200000|2022-09-11 23:00:00|1719.9|1719.4|1719.64|1719.14|1719.9|1719.4|1719.18|1718.68|247
1662937500000|2022-09-11 23:05:00|1719.63|1719.13|1718.93|1718.63|1719.63|1719.13|1718.89|1718.48|262
1662937800000|2022-09-11 23:10:00|1718.96|1718.66|1719.05|1718.55|1719.41|1718.95|1718.71|1718.21|278
1662938100000|2022-09-11 23:15:00|1719.07|1718.57|1718.63|1718.33|1719.11|1718.67|1718.36|1717.91|261
1662938400000|2022-09-11 23:20:00|1718.65|1718.35|1719.15|1718.65|1719.16|1718.7|1718.65|1718.19|197
1662938700000|2022-09-11 23:25:00|1719.18|1718.68|1718.83|1718.33|1719.18|1718.75|1718.69|1718.27|236
1662939000000|2022-09-11 23:30:00|1718.82|1718.32|1719.24|1718.74|1719.28|1718.86|1718.67|1718.19|199
1662939300000|2022-09-11 23:35:00|1719.23|1718.73|1718.97|1718.47|1719.24|1718.79|1718.65|1718.22|248
1662939600000|2022-09-11 23:40:00|1718.92|1718.42|1718.5|1718|1718.95|1718.45|1718.27|1717.78|208
1662939900000|2022-09-11 23:45:00|1718.51|1718.01|1718.26|1717.76|1718.6|1718.18|1718.17|1717.76|224
1662940200000|2022-09-11 23:50:00|1718.24|1717.74|1719.05|1718.55|1719.14|1718.69|1717.94|1717.47|318
1662940500000|2022-09-11 23:55:00|1719.06|1718.56|1718.76|1718.26|1719.17|1718.67|1718|1717.59|400
1662940800000|2022-09-12 00:00:00|1718.74|1718.24|1718.21|1717.71|1719.07|1718.57|1717.7|1717.32|637
1662941100000|2022-09-12 00:05:00|1718.19|1717.69|1717.94|1717.44|1718.44|1717.94|1717.58|1717.22|507
1662941400000|2022-09-12 00:10:00|1717.99|1717.49|1717.17|1716.67|1718.33|1717.91|1716.96|1716.57|472
1662941700000|2022-09-12 00:15:00|1717.16|1716.66|1717.02|1716.52|1717.16|1716.78|1716.51|1716.11|536
1662942000000|2022-09-12 00:20:00|1716.98|1716.48|1717.56|1717.06|1717.98|1717.55|1716.97|1716.48|440
1662942300000|2022-09-12 00:25:00|1717.54|1717.04|1717.58|1717.08|1717.97|1717.56|1717.38|1716.97|408
1662942600000|2022-09-12 00:30:00|1717.6|1717.1|1718.37|1717.87|1718.51|1718.19|1717.37|1716.89|414
1662942900000|2022-09-12 00:35:00|1718.23|1717.73|1717.84|1717.34|1718.37|1717.89|1717.22|1716.83|403
1662943200000|2022-09-12 00:40:00|1717.83|1717.33|1718|1717.5|1718.14|1717.74|1717.27|1716.87|366
1662943500000|2022-09-12 00:45:00|1717.98|1717.48|1718|1717.7|1718.31|1717.91|1717.83|1717.43|340
1662943800000|2022-09-12 00:50:00|1718.01|1717.71|1718.35|1717.85|1718.62|1718.23|1718.01|1717.61|390
1662944100000|2022-09-12 00:55:00|1718.34|1717.84|1717.25|1716.75|1718.4|1717.99|1717.1|1716.7|375
1662944400000|2022-09-12 01:00:00|1717.28|1716.78|1716.65|1716.15|1717.28|1716.83|1716.37|1715.94|395
1662944700000|2022-09-12 01:05:00|1716.67|1716.17|1716.63|1716.13|1716.94|1716.49|1716.38|1715.96|418
1662945000000|2022-09-12 01:10:00|1716.64|1716.14|1716.81|1716.31|1716.83|1716.33|1716.03|1715.64|325
1662945300000|2022-09-12 01:15:00|1716.71|1716.21|1716.89|1716.39|1717.38|1716.95|1716.56|1716.18|472
1662945600000|2022-09-12 01:20:00|1716.88|1716.38|1716.48|1715.98|1716.97|1716.52|1716.02|1715.68|353
1662945900000|2022-09-12 01:25:00|1716.47|1715.97|1718.57|1718.07|1719.05|1718.63|1716.39|1715.97|487
1662946200000|2022-09-12 01:30:00|1718.52|1718.02|1717.85|1717.35|1718.63|1718.22|1717.7|1717.26|403
1662946500000|2022-09-12 01:35:00|1717.77|1717.47|1718.4|1717.9|1718.41|1718.03|1717.74|1717.29|403
1662946800000|2022-09-12 01:40:00|1718.42|1717.92|1717.96|1717.46|1719.01|1718.61|1717.79|1717.42|512
1662947100000|2022-09-12 01:45:00|1717.95|1717.45|1717|1716.5|1718.04|1717.61|1716.95|1716.45|514
1662947400000|2022-09-12 01:50:00|1717.01|1716.51|1717.01|1716.51|1717.52|1717.11|1716.59|1716.18|431
1662947700000|2022-09-12 01:55:00|1717|1716.5|1716.9|1716.4|1717.26|1716.85|1716.69|1716.29|337
1662948000000|2022-09-12 02:00:00|1716.92|1716.42|1715.71|1715.21|1717.01|1716.54|1715.44|1714.96|402
1662948300000|2022-09-12 02:05:00|1715.66|1715.16|1716.16|1715.66|1716.18|1715.74|1715.54|1715.1|355
1662948600000|2022-09-12 02:10:00|1716.05|1715.75|1716.17|1715.67|1716.37|1715.91|1715.8|1715.32|347
1662948900000|2022-09-12 02:15:00|1716.14|1715.64|1715.7|1715.2|1716.42|1715.92|1715.56|1715.12|385
1662949200000|2022-09-12 02:20:00|1715.69|1715.19|1715.48|1714.98|1715.79|1715.43|1715.2|1714.78|366
1662949500000|2022-09-12 02:25:00|1715.5|1715|1715.64|1715.14|1715.85|1715.45|1715.3|1714.93|378
1662949800000|2022-09-12 02:30:00|1715.68|1715.18|1715|1714.5|1715.81|1715.31|1714.73|1714.3|451
1662950100000|2022-09-12 02:35:00|1714.94|1714.64|1714.92|1714.42|1715.18|1714.73|1714.6|1714.21|400
1662950400000|2022-09-12 02:40:00|1714.93|1714.43|1714.66|1714.16|1715.07|1714.66|1714.26|1713.87|527
1662950700000|2022-09-12 02:45:00|1714.65|1714.15|1713.61|1713.11|1714.67|1714.2|1713.56|1713.07|547
1662951000000|2022-09-12 02:50:00|1713.59|1713.09|1713.91|1713.41|1714.24|1713.83|1713.36|1712.86|542
1662951300000|2022-09-12 02:55:00|1713.96|1713.46|1714.21|1713.71|1714.36|1713.86|1713.7|1713.31|468
1662951600000|2022-09-12 03:00:00|1714.19|1713.69|1714.02|1713.52|1714.54|1714.13|1713.94|1713.48|513
1662951900000|2022-09-12 03:05:00|1713.99|1713.49|1713.6|1713.1|1714.03|1713.63|1713.26|1712.76|466
1662952200000|2022-09-12 03:10:00|1713.61|1713.11|1713.5|1713|1713.7|1713.27|1713.12|1712.67|375
1662952500000|2022-09-12 03:15:00|1713.48|1712.98|1713.66|1713.16|1713.88|1713.39|1713.37|1712.97|314
1662952800000|2022-09-12 03:20:00|1713.59|1713.29|1713.67|1713.17|1713.99|1713.57|1713.4|1713.01|431
1662953100000|2022-09-12 03:25:00|1713.66|1713.16|1713.87|1713.37|1714.03|1713.53|1713.35|1712.96|390
1662953400000|2022-09-12 03:30:00|1713.89|1713.39|1712.92|1712.42|1713.89|1713.39|1712.71|1712.32|478
1662953700000|2022-09-12 03:35:00|1712.79|1712.49|1712.93|1712.43|1713.08|1712.66|1712.47|1712.08|364
1662954000000|2022-09-12 03:40:00|1712.84|1712.54|1713.31|1712.81|1713.49|1713.06|1712.79|1712.39|356
1662954300000|2022-09-12 03:45:00|1713.3|1712.8|1713.4|1712.9|1713.49|1713.03|1713.06|1712.56|406
1662954600000|2022-09-12 03:50:00|1713.41|1712.91|1714.06|1713.56|1714.09|1713.59|1713.37|1712.91|370
1662954900000|2022-09-12 03:55:00|1714.08|1713.58|1713.94|1713.44|1714.19|1713.83|1713.75|1713.33|371
1662955200000|2022-09-12 04:00:00|1713.93|1713.43|1713.39|1712.89|1714.06|1713.67|1712.91|1712.51|427
1662955500000|2022-09-12 04:05:00|1713.41|1712.91|1713.58|1713.28|1713.8|1713.37|1713.22|1712.82|353
1662955800000|2022-09-12 04:10:00|1713.68|1713.18|1713.77|1713.27|1713.85|1713.46|1713.22|1712.81|375
1662956100000|2022-09-12 04:15:00|1713.76|1713.26|1713.62|1713.12|1713.88|1713.48|1713.37|1712.96|342
1662956400000|2022-09-12 04:20:00|1713.63|1713.13|1712.86|1712.36|1713.63|1713.14|1712.62|1712.22|437
1662956700000|2022-09-12 04:25:00|1712.94|1712.44|1712.65|1712.35|1712.97|1712.53|1712.22|1711.77|447
1662957000000|2022-09-12 04:30:00|1712.64|1712.34|1712.53|1712.03|1712.73|1712.34|1712.22|1711.8|415
1662957300000|2022-09-12 04:35:00|1712.51|1712.01|1712.95|1712.45|1712.95|1712.59|1712.32|1711.99|354
1662957600000|2022-09-12 04:40:00|1713.02|1712.52|1712.62|1712.12|1713.02|1712.58|1712.43|1712.03|348
1662957900000|2022-09-12 04:45:00|1712.61|1712.11|1713.64|1713.14|1713.72|1713.3|1712.37|1711.98|388
1662958200000|2022-09-12 04:50:00|1713.51|1713.21|1713.82|1713.32|1713.82|1713.47|1712.97|1712.57|397
1662958500000|2022-09-12 04:55:00|1713.71|1713.41|1713.18|1712.68|1713.82|1713.41|1712.98|1712.58|342
1662958800000|2022-09-12 05:00:00|1713.19|1712.69|1713.83|1713.33|1713.85|1713.44|1713.07|1712.57|462
1662959100000|2022-09-12 05:05:00|1713.8|1713.3|1714.55|1714.05|1714.55|1714.15|1713.6|1713.2|474
1662959400000|2022-09-12 05:10:00|1714.54|1714.04|1715.12|1714.62|1715.2|1714.8|1714.26|1713.83|417
1662959700000|2022-09-12 05:15:00|1715.13|1714.63|1715.83|1715.33|1715.93|1715.46|1714.68|1714.23|445
1662960000000|2022-09-12 05:20:00|1715.82|1715.32|1714.85|1714.35|1715.99|1715.61|1714.67|1714.27|546
1662960300000|2022-09-12 05:25:00|1714.86|1714.36|1715.16|1714.66|1715.43|1714.97|1714.43|1713.98|380
1662960600000|2022-09-12 05:30:00|1715.21|1714.71|1714.17|1713.67|1715.21|1714.71|1714.13|1713.63|458
1662960900000|2022-09-12 05:35:00|1714.18|1713.68|1714.09|1713.59|1714.52|1714.03|1713.78|1713.35|384
1662961200000|2022-09-12 05:40:00|1714.08|1713.58|1714.17|1713.87|1714.46|1714.07|1713.73|1713.33|433
1662961500000|2022-09-12 05:45:00|1714.22|1713.92|1713.22|1712.72|1714.52|1714.06|1713.03|1712.63|485
1662961800000|2022-09-12 05:50:00|1713.23|1712.73|1713.56|1713.26|1713.85|1713.4|1712.37|1711.96|517
1662962100000|2022-09-12 05:55:00|1713.6|1713.3|1713.51|1713.01|1713.85|1713.55|1713.15|1712.76|454
1662962400000|2022-09-12 06:00:00|1713.44|1712.94|1712.52|1712.02|1714.1|1713.71|1712.41|1711.98|684
1662962700000|2022-09-12 06:05:00|1712.53|1712.03|1713.01|1712.51|1713.14|1712.71|1712.45|1711.99|691
1662963000000|2022-09-12 06:10:00|1712.95|1712.45|1713.02|1712.52|1713.75|1713.35|1712.67|1712.23|712
1662963300000|2022-09-12 06:15:00|1713.04|1712.54|1713.99|1713.49|1714.12|1713.75|1712.79|1712.35|686
1662963600000|2022-09-12 06:20:00|1713.91|1713.61|1713.99|1713.49|1714.2|1713.79|1712.93|1712.56|621
1662963900000|2022-09-12 06:25:00|1714|1713.5|1715.07|1714.77|1715.57|1715.07|1713.85|1713.42|645
1662964200000|2022-09-12 06:30:00|1715.03|1714.73|1715.9|1715.4|1716.18|1715.78|1714.86|1714.4|719
1662964500000|2022-09-12 06:35:00|1715.88|1715.38|1715.47|1715.17|1716.25|1715.85|1715.47|1715.08|614
1662964800000|2022-09-12 06:40:00|1715.53|1715.23|1716.8|1716.5|1717.02|1716.68|1715.49|1715.12|602
1662965100000|2022-09-12 06:45:00|1716.85|1716.55|1719.41|1718.91|1719.62|1719.22|1716.85|1716.55|802
1662965400000|2022-09-12 06:50:00|1719.44|1718.94|1719.98|1719.68|1720.18|1719.78|1719.22|1718.86|644
1662965700000|2022-09-12 06:55:00|1720.04|1719.74|1720.88|1720.38|1721.11|1720.72|1719.79|1719.49|813
1662966000000|2022-09-12 07:00:00|1720.89|1720.39|1720.98|1720.48|1721.09|1720.79|1719.54|1719.14|970
1662966300000|2022-09-12 07:05:00|1720.85|1720.55|1720.88|1720.58|1721.54|1721.16|1719.65|1719.25|911
1662966600000|2022-09-12 07:10:00|1720.89|1720.59|1723.3|1723|1723.96|1723.56|1720.88|1720.58|949
1662966900000|2022-09-12 07:15:00|1723.31|1723.01|1723.98|1723.68|1724.16|1723.76|1722.83|1722.5|935
1662967200000|2022-09-12 07:20:00|1723.99|1723.69|1725.9|1725.6|1725.99|1725.61|1723.3|1722.93|875
1662967500000|2022-09-12 07:25:00|1725.89|1725.59|1726.58|1726.08|1726.87|1726.37|1725.53|1725.15|874
1662967800000|2022-09-12 07:30:00|1726.67|1726.17|1725.64|1725.34|1726.76|1726.31|1725.56|1725.17|908
1662968100000|2022-09-12 07:35:00|1725.62|1725.32|1725.02|1724.72|1726.67|1726.34|1724.98|1724.61|784
1662968400000|2022-09-12 07:40:00|1724.95|1724.65|1724.87|1724.37|1725.34|1725.01|1724.24|1723.94|711
1662968700000|2022-09-12 07:45:00|1724.86|1724.36|1724.94|1724.64|1725.06|1724.67|1723.84|1723.54|731
1662969000000|2022-09-12 07:50:00|1724.91|1724.61|1724.6|1724.3|1725.1|1724.73|1724.02|1723.63|670
1662969300000|2022-09-12 07:55:00|1724.62|1724.32|1724.6|1724.3|1725.5|1725.2|1724.45|1724.07|835
1662969600000|2022-09-12 08:00:00|1724.75|1724.45|1725.52|1725.22|1726.08|1725.76|1724.35|1724|850
1662969900000|2022-09-12 08:05:00|1725.49|1725.19|1723.65|1723.15|1725.84|1725.48|1723.1|1722.69|850
1662970200000|2022-09-12 08:10:00|1723.63|1723.33|1722.71|1722.41|1723.94|1723.61|1722.1|1721.77|930
1662970500000|2022-09-12 08:15:00|1722.72|1722.42|1722.86|1722.56|1723.17|1722.82|1722.36|1721.95|760
1662970800000|2022-09-12 08:20:00|1722.84|1722.54|1723.36|1723.06|1724.02|1723.65|1722.68|1722.34|794
1662971100000|2022-09-12 08:25:00|1723.37|1723.07|1724.07|1723.77|1724.26|1723.89|1722.81|1722.42|757
1662971400000|2022-09-12 08:30:00|1724.09|1723.79|1724.97|1724.47|1725.07|1724.68|1724|1723.63|799
1662971700000|2022-09-12 08:35:00|1724.96|1724.46|1724.75|1724.25|1725.62|1725.21|1724.56|1724.25|763
1662972000000|2022-09-12 08:40:00|1724.77|1724.27|1725.06|1724.76|1725.74|1725.4|1724.28|1723.91|739
1662972300000|2022-09-12 08:45:00|1725.05|1724.75|1724.56|1724.26|1725.75|1725.36|1724.56|1724.17|785
1662972600000|2022-09-12 08:50:00|1724.55|1724.25|1724.45|1723.95|1724.68|1724.28|1723.92|1723.51|726
1662972900000|2022-09-12 08:55:00|1724.44|1723.94|1726|1725.7|1726.11|1725.76|1724.24|1723.84|700
1662973200000|2022-09-12 09:00:00|1725.98|1725.68|1726.67|1726.37|1727.42|1727.06|1725.8|1725.43|837
1662973500000|2022-09-12 09:05:00|1726.68|1726.38|1726.62|1726.12|1726.78|1726.43|1726.18|1725.79|721
1662973800000|2022-09-12 09:10:00|1726.63|1726.13|1726.62|1726.32|1726.92|1726.52|1725.78|1725.45|721
1662974100000|2022-09-12 09:15:00|1726.67|1726.37|1726.55|1726.25|1727.16|1726.75|1726.36|1725.99|809
1662974400000|2022-09-12 09:20:00|1726.53|1726.23|1726.49|1726.19|1727.34|1726.94|1726.34|1726.01|804
1662974700000|2022-09-12 09:25:00|1726.47|1726.17|1726.8|1726.5|1727.22|1726.84|1725.83|1725.45|749
1662975000000|2022-09-12 09:30:00|1726.77|1726.47|1726.96|1726.66|1727.44|1727.1|1726.35|1726.01|709
1662975300000|2022-09-12 09:35:00|1727|1726.7|1727.45|1727.15|1727.64|1727.34|1726.6|1726.24|637
1662975600000|2022-09-12 09:40:00|1727.64|1727.14|1726.79|1726.49|1727.67|1727.37|1726.66|1726.27|665
1662975900000|2022-09-12 09:45:00|1726.86|1726.56|1726.22|1725.92|1727.13|1726.83|1726.15|1725.85|642
1662976200000|2022-09-12 09:50:00|1726.23|1725.93|1725.56|1725.26|1726.34|1726.01|1724.59|1724.28|707
1662976500000|2022-09-12 09:55:00|1725.6|1725.3|1725.45|1725.15|1725.78|1725.4|1725.1|1724.7|695
1662976800000|2022-09-12 10:00:00|1725.47|1725.17|1725.23|1724.73|1725.93|1725.54|1724.57|1724.23|845
1662977100000|2022-09-12 10:05:00|1725.12|1724.82|1723.97|1723.67|1725.2|1724.87|1723.61|1723.21|718
1662977400000|2022-09-12 10:10:00|1724.08|1723.78|1724.56|1724.26|1725.22|1724.77|1723.89|1723.57|687
1662977700000|2022-09-12 10:15:00|1724.57|1724.27|1724.88|1724.58|1725.13|1724.79|1724.15|1723.75|630
1662978000000|2022-09-12 10:20:00|1724.89|1724.59|1725.61|1725.31|1725.69|1725.31|1724.73|1724.36|559
1662978300000|2022-09-12 10:25:00|1725.6|1725.3|1725.35|1725.05|1726.15|1725.82|1725.05|1724.75|588
1662978600000|2022-09-12 10:30:00|1725.37|1725.07|1726.17|1725.87|1726.45|1726.15|1724.89|1724.52|721
1662978900000|2022-09-12 10:35:00|1726.27|1725.77|1726.36|1726.06|1727.14|1726.83|1726.05|1725.72|719
1662979200000|2022-09-12 10:40:00|1726.5|1726|1726.91|1726.61|1727.07|1726.69|1726.06|1725.68|682
1662979500000|2022-09-12 10:45:00|1726.96|1726.66|1726.45|1726.15|1727.41|1727.04|1725.97|1725.52|653
1662979800000|2022-09-12 10:50:00|1726.46|1726.16|1727.08|1726.78|1727.3|1726.95|1726.2|1725.84|645
1662980100000|2022-09-12 10:55:00|1727.1|1726.8|1727.43|1727.13|1727.82|1727.45|1727.1|1726.8|677
1662980400000|2022-09-12 11:00:00|1727.44|1727.14|1728.38|1728.08|1728.59|1728.22|1727.44|1727.14|735
1662980700000|2022-09-12 11:05:00|1728.34|1728.04|1728.14|1727.64|1728.8|1728.5|1727.94|1727.55|712
1662981000000|2022-09-12 11:10:00|1728.15|1727.65|1727.13|1726.83|1728.56|1728.15|1727.09|1726.71|726
1662981300000|2022-09-12 11:15:00|1727.14|1726.84|1727.39|1727.09|1727.63|1727.28|1727.01|1726.62|695
1662981600000|2022-09-12 11:20:00|1727.43|1727.13|1727.71|1727.41|1728.07|1727.72|1727.01|1726.61|542
1662981900000|2022-09-12 11:25:00|1727.75|1727.45|1727.76|1727.46|1727.97|1727.62|1727.29|1726.96|581
1662982200000|2022-09-12 11:30:00|1727.83|1727.53|1727.04|1726.74|1727.83|1727.53|1726.18|1725.85|733
1662982500000|2022-09-12 11:35:00|1727.03|1726.73|1729.62|1729.32|1729.76|1729.42|1727.03|1726.73|802
1662982800000|2022-09-12 11:40:00|1729.6|1729.3|1729.27|1728.97|1729.74|1729.44|1729.01|1728.71|794
1662983100000|2022-09-12 11:45:00|1729.23|1728.93|1728.45|1728.15|1729.49|1729.08|1728.36|1728.01|693
1662983400000|2022-09-12 11:50:00|1728.44|1728.14|1729.48|1729.18|1729.65|1729.3|1728.22|1727.92|756
1662983700000|2022-09-12 11:55:00|1729.49|1729.19|1729.84|1729.54|1730.18|1729.78|1729.18|1728.84|759
1662984000000|2022-09-12 12:00:00|1729.91|1729.61|1732.39|1732.09|1732.75|1732.45|1729.91|1729.59|951
1662984300000|2022-09-12 12:05:00|1732.45|1732.15|1732.94|1732.64|1733.18|1732.83|1731.33|1731.03|942
1662984600000|2022-09-12 12:10:00|1732.89|1732.59|1732.97|1732.67|1733.78|1733.43|1731.88|1731.56|835
1662984900000|2022-09-12 12:15:00|1732.96|1732.66|1731.64|1731.34|1733.51|1733.21|1731.29|1730.97|891
1662985200000|2022-09-12 12:20:00|1731.59|1731.09|1729.51|1729.21|1734.12|1733.76|1729.41|1729.05|1006
1662985500000|2022-09-12 12:25:00|1729.52|1729.22|1730.68|1730.38|1731.21|1730.91|1728.88|1728.55|953
1662985800000|2022-09-12 12:30:00|1730.67|1730.37|1730.38|1730.08|1731.34|1731.04|1729.03|1728.73|926
1662986100000|2022-09-12 12:35:00|1730.44|1730.14|1727.54|1727.04|1731.89|1731.59|1727.35|1727|987
1662986400000|2022-09-12 12:40:00|1727.53|1727.03|1728.82|1728.52|1729.68|1729.3|1727.36|1726.94|897
1662986700000|2022-09-12 12:45:00|1728.9|1728.4|1728.91|1728.61|1730.26|1729.88|1728.52|1728.15|887
1662987000000|2022-09-12 12:50:00|1728.9|1728.6|1729.17|1728.87|1729.66|1729.22|1728.77|1728.39|859
1662987300000|2022-09-12 12:55:00|1729.16|1728.86|1729.92|1729.62|1730.96|1730.6|1729.12|1728.76|917
1662987600000|2022-09-12 13:00:00|1729.96|1729.66|1729.72|1729.42|1730.64|1730.34|1729.03|1728.66|974
1662987900000|2022-09-12 13:05:00|1729.71|1729.41|1731.55|1731.25|1731.97|1731.63|1729.49|1729.15|958
1662988200000|2022-09-12 13:10:00|1731.59|1731.29|1731.47|1731.17|1732.84|1732.54|1731.27|1730.89|864
1662988500000|2022-09-12 13:15:00|1731.46|1731.16|1730.3|1730|1731.95|1731.59|1730.21|1729.91|889
1662988800000|2022-09-12 13:20:00|1730.39|1730.09|1729.12|1728.82|1730.46|1730.14|1728.78|1728.42|861
1662989100000|2022-09-12 13:25:00|1729.18|1728.88|1729.4|1728.9|1729.42|1729|1727.51|1727.12|898
1662989400000|2022-09-12 13:30:00|1729.36|1728.86|1728.07|1727.77|1729.39|1729.01|1727.82|1727.44|1096
1662989700000|2022-09-12 13:35:00|1728.12|1727.82|1724.96|1724.66|1728.36|1728.02|1723.87|1723.57|1045
1662990000000|2022-09-12 13:40:00|1724.99|1724.69|1724.58|1724.28|1726.18|1725.88|1724.17|1723.87|1016
1662990300000|2022-09-12 13:45:00|1724.43|1724.13|1724.81|1724.51|1727.26|1726.88|1724.43|1724.13|984
1662990600000|2022-09-12 13:50:00|1724.87|1724.57|1724.77|1724.47|1726.11|1725.81|1724.5|1724.2|881
1662990900000|2022-09-12 13:55:00|1724.79|1724.49|1726.07|1725.77|1726.89|1726.56|1724.73|1724.43|919
1662991200000|2022-09-12 14:00:00|1726.06|1725.76|1727.8|1727.5|1727.9|1727.6|1725.94|1725.64|895
1662991500000|2022-09-12 14:05:00|1727.78|1727.48|1727.18|1726.88|1728.21|1727.87|1726.9|1726.55|898
1662991800000|2022-09-12 14:10:00|1727.3|1727|1726.12|1725.82|1727.77|1727.47|1726|1725.7|800
1662992100000|2022-09-12 14:15:00|1726.26|1725.96|1729.09|1728.79|1729.2|1728.9|1726.09|1725.79|914
1662992400000|2022-09-12 14:20:00|1729.19|1728.69|1729.94|1729.64|1730|1729.64|1728.1|1727.71|870
1662992700000|2022-09-12 14:25:00|1729.95|1729.65|1728.34|1728.04|1730.32|1729.96|1728.23|1727.87|871
1662993000000|2022-09-12 14:30:00|1728.35|1728.05|1727.09|1726.79|1728.98|1728.64|1726.84|1726.54|889
1662993300000|2022-09-12 14:35:00|1726.99|1726.69|1727.35|1727.05|1727.81|1727.51|1725.88|1725.58|830
1662993600000|2022-09-12 14:40:00|1727.34|1727.04|1728.37|1728.07|1728.76|1728.35|1726.95|1726.63|867
1662993900000|2022-09-12 14:45:00|1728.4|1728.1|1729.52|1729.22|1729.74|1729.44|1728.4|1728.1|829
1662994200000|2022-09-12 14:50:00|1729.51|1729.21|1730.23|1729.93|1730.3|1730|1729|1728.7|834
1662994500000|2022-09-12 14:55:00|1730.17|1729.87|1730.27|1729.97|1730.75|1730.45|1729.82|1729.44|874
1662994800000|2022-09-12 15:00:00|1730.39|1730.09|1730.81|1730.51|1731.11|1730.8|1729.47|1729.17|917
1662995100000|2022-09-12 15:05:00|1730.88|1730.58|1728.82|1728.32|1730.99|1730.69|1728.67|1728.28|820
1662995400000|2022-09-12 15:10:00|1728.71|1728.41|1729.77|1729.47|1730.09|1729.79|1728.6|1728.28|811
1662995700000|2022-09-12 15:15:00|1729.76|1729.46|1729.75|1729.45|1730.26|1729.88|1728.71|1728.41|769
1662996000000|2022-09-12 15:20:00|1729.76|1729.46|1730.43|1730.13|1730.67|1730.34|1729.73|1729.41|799
1662996300000|2022-09-12 15:25:00|1730.33|1730.03|1731.61|1731.31|1731.72|1731.42|1729.61|1729.24|850
1662996600000|2022-09-12 15:30:00|1731.65|1731.35|1732.07|1731.77|1732.09|1731.79|1730.6|1730.21|848
1662996900000|2022-09-12 15:35:00|1732.1|1731.8|1731.69|1731.39|1732.7|1732.4|1731.53|1731.23|769
1662997200000|2022-09-12 15:40:00|1731.68|1731.38|1732.54|1732.24|1732.55|1732.25|1731.43|1731.09|760
1662997500000|2022-09-12 15:45:00|1732.53|1732.23|1733.58|1733.28|1733.59|1733.29|1732.23|1731.93|713
1662997800000|2022-09-12 15:50:00|1733.56|1733.26|1734.76|1734.46|1734.78|1734.48|1733.47|1733.17|734
1662998100000|2022-09-12 15:55:00|1734.77|1734.47|1734.42|1734.12|1735.45|1735.05|1733.86|1733.56|854
1662998400000|2022-09-12 16:00:00|1734.51|1734.01|1733.74|1733.44|1735.12|1734.76|1733.7|1733.32|819
1662998700000|2022-09-12 16:05:00|1733.77|1733.47|1734.35|1733.85|1734.91|1734.6|1733.48|1733.06|682
1662999000000|2022-09-12 16:10:00|1734.24|1733.94|1734.08|1733.78|1734.59|1734.1|1733.74|1733.35|743
1662999300000|2022-09-12 16:15:00|1734.13|1733.83|1733.75|1733.45|1734.8|1734.41|1733.55|1733.14|757
1662999600000|2022-09-12 16:20:00|1733.82|1733.32|1732.76|1732.46|1733.82|1733.45|1732.66|1732.28|809
1662999900000|2022-09-12 16:25:00|1732.88|1732.38|1732.59|1732.29|1733|1732.6|1732.49|1732.16|609
1663000200000|2022-09-12 16:30:00|1732.6|1732.3|1733.21|1732.91|1733.21|1732.91|1732.46|1732.07|688
1663000500000|2022-09-12 16:35:00|1733.23|1732.93|1732.29|1731.99|1733.34|1732.94|1732.28|1731.94|640
1663000800000|2022-09-12 16:40:00|1732.21|1731.91|1731.12|1730.82|1732.23|1731.93|1730.98|1730.67|627
1663001100000|2022-09-12 16:45:00|1731.11|1730.81|1730.91|1730.61|1731.73|1731.4|1730.84|1730.48|718
1663001400000|2022-09-12 16:50:00|1731.03|1730.73|1730.58|1730.28|1731.26|1730.86|1730.52|1730.14|712
1663001700000|2022-09-12 16:55:00|1730.64|1730.34|1732.03|1731.73|1732.26|1731.88|1730.53|1730.14|661
1663002000000|2022-09-12 17:00:00|1732.04|1731.74|1730.72|1730.42|1732.19|1731.81|1729.46|1729.16|860
1663002300000|2022-09-12 17:05:00|1730.77|1730.47|1730.9|1730.6|1731.68|1731.3|1730.62|1730.24|728
1663002600000|2022-09-12 17:10:00|1730.88|1730.58|1730.52|1730.02|1731.13|1730.76|1730.15|1729.85|641
1663002900000|2022-09-12 17:15:00|1730.54|1730.04|1729.68|1729.38|1730.74|1730.36|1729.52|1729.19|616
1663003200000|2022-09-12 17:20:00|1729.86|1729.36|1729.75|1729.45|1730.11|1729.79|1729.56|1729.26|607
1663003500000|2022-09-12 17:25:00|1729.71|1729.41|1729.89|1729.59|1730.18|1729.88|1729.38|1729.08|661
1663003800000|2022-09-12 17:30:00|1729.84|1729.54|1729.83|1729.53|1730.43|1730.02|1729.67|1729.37|490
1663004100000|2022-09-12 17:35:00|1729.96|1729.46|1730.32|1730.02|1730.35|1730.05|1729.44|1729.09|463
1663004400000|2022-09-12 17:40:00|1730.31|1730.01|1729.57|1729.27|1730.32|1730.02|1729.34|1728.95|512
1663004700000|2022-09-12 17:45:00|1729.59|1729.29|1729.14|1728.84|1729.91|1729.49|1729.1|1728.72|522
1663005000000|2022-09-12 17:50:00|1729.17|1728.87|1728.8|1728.5|1729.43|1729.09|1728.54|1728.18|461
1663005300000|2022-09-12 17:55:00|1728.81|1728.51|1729.03|1728.73|1729.46|1729.16|1728.58|1728.28|492
1663005600000|2022-09-12 18:00:00|1729.05|1728.75|1728.43|1728.13|1729.27|1728.92|1728.19|1727.85|691
1663005900000|2022-09-12 18:05:00|1728.38|1728.08|1727.45|1726.95|1728.68|1728.29|1727.3|1726.91|667
1663006200000|2022-09-12 18:10:00|1727.25|1726.97|1728.1|1727.6|1728.39|1728|1727.03|1726.66|696
1663006500000|2022-09-12 18:15:00|1728.09|1727.59|1726.45|1725.95|1728.18|1727.8|1726.13|1725.75|679
1663006800000|2022-09-12 18:20:00|1726.44|1725.94|1726.45|1726.15|1726.66|1726.35|1725.6|1725.24|713
1663007100000|2022-09-12 18:25:00|1726.44|1726.14|1725.27|1724.97|1726.71|1726.33|1725.24|1724.94|712
1663007400000|2022-09-12 18:30:00|1725.28|1724.98|1724.37|1724.07|1725.61|1725.22|1724.37|1724.01|671
1663007700000|2022-09-12 18:35:00|1724.34|1724.04|1725.54|1725.24|1725.67|1725.24|1723.94|1723.59|605
1663008000000|2022-09-12 18:40:00|1725.52|1725.22|1725.23|1724.93|1726.08|1725.69|1725.08|1724.68|701
1663008300000|2022-09-12 18:45:00|1725.35|1724.85|1726.03|1725.73|1726.36|1726.02|1725.24|1724.85|677
1663008600000|2022-09-12 18:50:00|1726.01|1725.71|1726.08|1725.78|1726.63|1726.22|1725.79|1725.41|491
1663008900000|2022-09-12 18:55:00|1726.07|1725.77|1727.1|1726.8|1727.27|1726.97|1726.03|1725.67|562
1663009200000|2022-09-12 19:00:00|1727.09|1726.79|1725.96|1725.46|1727.28|1726.88|1725.84|1725.46|562
1663009500000|2022-09-12 19:05:00|1725.81|1725.51|1725.7|1725.2|1726.31|1725.89|1725.1|1724.75|634
1663009800000|2022-09-12 19:10:00|1725.54|1725.24|1725.63|1725.13|1726.3|1725.88|1725.41|1725.05|558
1663010100000|2022-09-12 19:15:00|1725.65|1725.35|1724.75|1724.45|1725.82|1725.4|1724.67|1724.25|547
1663010400000|2022-09-12 19:20:00|1724.76|1724.46|1725.08|1724.78|1725.32|1724.95|1724.76|1724.36|444
1663010700000|2022-09-12 19:25:00|1725.07|1724.77|1725.52|1725.02|1725.7|1725.29|1724.81|1724.45|480
1663011000000|2022-09-12 19:30:00|1725.51|1725.01|1725.26|1724.76|1725.64|1725.25|1725.08|1724.68|468
1663011300000|2022-09-12 19:35:00|1725.15|1724.85|1725.48|1725.18|1725.73|1725.32|1724.98|1724.59|368
1663011600000|2022-09-12 19:40:00|1725.49|1725.19|1726.28|1725.78|1726.53|1726.14|1725.38|1725|534
1663011900000|2022-09-12 19:45:00|1726.18|1725.88|1725.78|1725.48|1726.28|1725.89|1725.63|1725.2|551
1663012200000|2022-09-12 19:50:00|1725.63|1725.33|1725.07|1724.57|1725.65|1725.33|1724.83|1724.46|574
1663012500000|2022-09-12 19:55:00|1724.96|1724.66|1724.68|1724.38|1725.18|1724.79|1724.53|1724.21|664
1663012800000|2022-09-12 20:00:00|1724.66|1724.36|1726.15|1725.65|1726.27|1725.86|1724.66|1724.36|395
1663013100000|2022-09-12 20:05:00|1726.14|1725.64|1725.48|1725.18|1726.53|1726.1|1725.48|1725.08|254
1663013400000|2022-09-12 20:10:00|1725.49|1725.19|1726|1725.7|1726.39|1725.99|1725.45|1725.08|193
1663013700000|2022-09-12 20:15:00|1726.03|1725.73|1725.7|1725.2|1726.2|1725.81|1725.65|1725.15|141
1663014000000|2022-09-12 20:20:00|1725.67|1725.17|1725.36|1724.86|1725.7|1725.2|1725.21|1724.8|180
1663014300000|2022-09-12 20:25:00|1725.35|1724.85|1725.28|1724.78|1725.55|1725.11|1725.15|1724.75|202
1663014600000|2022-09-12 20:30:00|1725.2|1724.9|1725.35|1724.85|1725.43|1724.97|1725.19|1724.74|138
1663014900000|2022-09-12 20:35:00|1725.34|1724.84|1725.4|1724.9|1725.47|1725.1|1725.16|1724.75|182
1663015200000|2022-09-12 20:40:00|1725.39|1724.89|1725.45|1724.95|1725.47|1725.07|1725.06|1724.66|165
1663015500000|2022-09-12 20:45:00|1725.34|1725.04|1725.09|1724.79|1725.57|1725.15|1725.09|1724.63|177
1663015800000|2022-09-12 20:50:00|1725.1|1724.8|1725|1724.5|1725.28|1724.83|1724.93|1724.47|223
1663016100000|2022-09-12 20:55:00|1725.04|1724.54|1724.65|1724.15|1725.08|1724.58|1724.47|1723.97|305
1663020000000|2022-09-12 22:00:00|1725.08|1724.58|1725.1|1724.6|1725.27|1724.77|1724.75|1724.25|221
1663020300000|2022-09-12 22:05:00|1725.11|1724.61|1725.21|1724.71|1725.27|1724.83|1724.68|1724.33|198
1663020600000|2022-09-12 22:10:00|1725.25|1724.75|1725.48|1724.98|1725.53|1725.03|1725.13|1724.63|180
1663020900000|2022-09-12 22:15:00|1725.43|1724.93|1725.71|1725.21|1725.9|1725.4|1725.28|1724.78|252
1663021200000|2022-09-12 22:20:00|1725.68|1725.18|1725.48|1724.98|1725.89|1725.39|1725.28|1724.78|219
1663021500000|2022-09-12 22:25:00|1725.46|1724.96|1725.81|1725.31|1725.9|1725.4|1725.29|1724.84|240
1663021800000|2022-09-12 22:30:00|1725.72|1725.22|1725.59|1725.09|1725.9|1725.4|1725.54|1725.04|264
1663022100000|2022-09-12 22:35:00|1725.53|1725.03|1724.99|1724.49|1725.57|1725.07|1724.78|1724.31|229
1663022400000|2022-09-12 22:40:00|1724.98|1724.48|1725.13|1724.63|1725.22|1724.78|1724.93|1724.43|193
1663022700000|2022-09-12 22:45:00|1725.04|1724.74|1725.5|1725|1725.53|1725.04|1724.9|1724.46|160
1663023000000|2022-09-12 22:50:00|1725.49|1724.99|1725.63|1725.13|1725.69|1725.22|1725.34|1724.95|175
1663023300000|2022-09-12 22:55:00|1725.61|1725.11|1725.53|1725.03|1725.71|1725.22|1725.38|1724.95|127
1663023600000|2022-09-12 23:00:00|1725.55|1725.05|1725.37|1725.07|1725.6|1725.17|1724.35|1723.85|289
1663023900000|2022-09-12 23:05:00|1725.45|1725.15|1725.73|1725.23|1725.84|1725.35|1725.39|1724.99|182
1663024200000|2022-09-12 23:10:00|1725.74|1725.24|1725.5|1725.2|1725.79|1725.37|1725.34|1724.87|194
1663024500000|2022-09-12 23:15:00|1725.52|1725.22|1725.91|1725.41|1725.97|1725.55|1725.36|1724.99|171
1663024800000|2022-09-12 23:20:00|1725.9|1725.4|1725.57|1725.07|1726.02|1725.62|1725.38|1724.98|170
1663025100000|2022-09-12 23:25:00|1725.58|1725.08|1725.61|1725.11|1725.83|1725.38|1725.41|1725.01|182
1663025400000|2022-09-12 23:30:00|1725.6|1725.1|1725.46|1724.96|1725.61|1725.11|1724.87|1724.47|244
1663025700000|2022-09-12 23:35:00|1725.44|1724.94|1725.77|1725.27|1725.83|1725.38|1725.31|1724.9|164
1663026000000|2022-09-12 23:40:00|1725.76|1725.26|1726.43|1725.93|1726.56|1726.06|1725.53|1725.12|253
1663026300000|2022-09-12 23:45:00|1726.41|1725.91|1725.9|1725.6|1726.74|1726.36|1725.46|1725.05|373
1663026600000|2022-09-12 23:50:00|1725.88|1725.58|1725.59|1725.09|1726.05|1725.68|1725.27|1724.87|224
1663026900000|2022-09-12 23:55:00|1725.6|1725.1|1725.62|1725.12|1725.82|1725.36|1725.38|1724.98|192
1663027200000|2022-09-13 00:00:00|1725.61|1725.11|1726.12|1725.62|1726.16|1725.66|1724.94|1724.45|524
1663027500000|2022-09-13 00:05:00|1726.11|1725.61|1726.41|1725.91|1727.14|1726.64|1725.81|1725.32|548
1663027800000|2022-09-13 00:10:00|1726.46|1725.96|1727.34|1726.84|1727.86|1727.36|1726.29|1725.88|556
1663028100000|2022-09-13 00:15:00|1727.32|1726.82|1727.08|1726.58|1727.95|1727.5|1727|1726.57|430
1663028400000|2022-09-13 00:20:00|1727.13|1726.63|1726.23|1725.93|1727.15|1726.7|1726.23|1725.82|430
1663028700000|2022-09-13 00:25:00|1726.31|1726.01|1726.23|1725.73|1726.44|1726.01|1725.94|1725.55|392
1663029000000|2022-09-13 00:30:00|1726.27|1725.77|1726.3|1725.8|1726.59|1726.09|1725.91|1725.41|442
1663029300000|2022-09-13 00:35:00|1726.29|1725.79|1726.52|1726.02|1726.65|1726.2|1726.13|1725.66|329
1663029600000|2022-09-13 00:40:00|1726.53|1726.03|1726.32|1725.82|1726.82|1726.43|1726.18|1725.7|384
1663029900000|2022-09-13 00:45:00|1726.19|1725.69|1726.23|1725.73|1726.74|1726.35|1726.19|1725.69|372
1663030200000|2022-09-13 00:50:00|1726.19|1725.69|1725.46|1725.16|1726.42|1726.1|1725.2|1724.8|580
1663030500000|2022-09-13 00:55:00|1725.35|1725.05|1725.09|1724.59|1725.67|1725.27|1724.85|1724.35|518
1663030800000|2022-09-13 01:00:00|1725.11|1724.61|1724.9|1724.4|1725.5|1725.1|1723.5|1723.08|932
1663031100000|2022-09-13 01:05:00|1724.89|1724.39|1724.29|1723.79|1725.01|1724.63|1723.89|1723.51|629
1663031400000|2022-09-13 01:10:00|1724.28|1723.78|1723.13|1722.63|1724.97|1724.47|1723|1722.63|610
1663031700000|2022-09-13 01:15:00|1723.1|1722.6|1724.1|1723.6|1724.2|1723.7|1722.6|1722.2|696
1663032000000|2022-09-13 01:20:00|1724.11|1723.61|1721.95|1721.45|1724.42|1723.92|1721.46|1721.02|735
1663032300000|2022-09-13 01:25:00|1721.93|1721.43|1722.53|1722.23|1723.32|1722.89|1721.93|1721.43|629
1663032600000|2022-09-13 01:30:00|1722.62|1722.12|1722.14|1721.64|1723.06|1722.6|1721.77|1721.32|696
1663032900000|2022-09-13 01:35:00|1722.13|1721.63|1721.36|1720.86|1722.14|1721.66|1721.15|1720.73|688
1663033200000|2022-09-13 01:40:00|1721.34|1720.84|1722.23|1721.73|1722.52|1722.11|1721.17|1720.71|630
1663033500000|2022-09-13 01:45:00|1722.16|1721.66|1722.59|1722.09|1722.88|1722.38|1722.03|1721.53|571
1663033800000|2022-09-13 01:50:00|1722.6|1722.1|1723.78|1723.28|1723.8|1723.3|1722.56|1722.06|550
1663034100000|2022-09-13 01:55:00|1723.81|1723.31|1723.89|1723.59|1724.04|1723.66|1723.11|1722.72|538
1663034400000|2022-09-13 02:00:00|1723.92|1723.62|1723.75|1723.25|1724.22|1723.72|1722.91|1722.56|570
1663034700000|2022-09-13 02:05:00|1723.78|1723.28|1722.85|1722.35|1723.87|1723.47|1722.64|1722.31|458
1663035000000|2022-09-13 02:10:00|1722.88|1722.38|1722.11|1721.61|1722.88|1722.48|1721.72|1721.37|516
1663035300000|2022-09-13 02:15:00|1722.12|1721.62|1723.21|1722.91|1723.61|1723.21|1721.95|1721.55|449
1663035600000|2022-09-13 02:20:00|1723.2|1722.9|1722.13|1721.63|1723.34|1722.92|1722.11|1721.63|454
1663035900000|2022-09-13 02:25:00|1722.15|1721.65|1721.88|1721.58|1722.37|1721.87|1721.71|1721.24|389
1663036200000|2022-09-13 02:30:00|1721.93|1721.63|1722.14|1721.64|1722.17|1721.77|1721.53|1721.14|428
1663036500000|2022-09-13 02:35:00|1722.16|1721.66|1722.21|1721.71|1722.52|1722.16|1721.88|1721.48|432
1663036800000|2022-09-13 02:40:00|1722.25|1721.75|1722.4|1722.1|1722.5|1722.1|1721.84|1721.37|338
1663037100000|2022-09-13 02:45:00|1722.39|1722.09|1721.76|1721.26|1722.53|1722.11|1720.95|1720.55|432
1663037400000|2022-09-13 02:50:00|1721.77|1721.27|1722.07|1721.77|1722.13|1721.81|1721.46|1721.06|361
1663037700000|2022-09-13 02:55:00|1722.08|1721.78|1722.57|1722.07|1722.75|1722.35|1721.96|1721.56|400
1663038000000|2022-09-13 03:00:00|1722.56|1722.06|1721.81|1721.31|1722.71|1722.38|1721.55|1721.1|469
1663038300000|2022-09-13 03:05:00|1721.85|1721.35|1722.83|1722.33|1723.3|1722.9|1721.64|1721.31|532
1663038600000|2022-09-13 03:10:00|1722.81|1722.31|1722.94|1722.44|1723.19|1722.69|1722.09|1721.65|491
1663038900000|2022-09-13 03:15:00|1722.92|1722.42|1722.55|1722.05|1723.34|1722.98|1722.53|1722.03|385
1663039200000|2022-09-13 03:20:00|1722.53|1722.03|1722.51|1722.01|1722.71|1722.33|1722.13|1721.64|422
1663039500000|2022-09-13 03:25:00|1722.47|1721.97|1722.47|1721.97|1722.78|1722.34|1722.27|1721.87|394
1663039800000|2022-09-13 03:30:00|1722.44|1721.94|1722.68|1722.18|1722.78|1722.28|1722.11|1721.71|345
1663040100000|2022-09-13 03:35:00|1722.75|1722.25|1721.64|1721.34|1722.82|1722.35|1721.63|1721.22|348
1663040400000|2022-09-13 03:40:00|1721.66|1721.36|1721.78|1721.28|1722.02|1721.62|1721.6|1721.2|267
1663040700000|2022-09-13 03:45:00|1721.77|1721.27|1722.1|1721.6|1722.23|1721.85|1721.66|1721.23|299
1663041000000|2022-09-13 03:50:00|1722.09|1721.59|1721.46|1720.96|1722.13|1721.72|1721.32|1720.91|251
1663041300000|2022-09-13 03:55:00|1721.47|1720.97|1721.69|1721.19|1721.75|1721.28|1721.2|1720.81|288
1663041600000|2022-09-13 04:00:00|1721.72|1721.22|1720.98|1720.48|1721.72|1721.22|1720.62|1720.3|304
1663041900000|2022-09-13 04:05:00|1720.99|1720.49|1721.03|1720.53|1721.18|1720.76|1720.64|1720.15|303
1663042200000|2022-09-13 04:10:00|1721.05|1720.55|1721.41|1720.91|1721.45|1720.98|1720.93|1720.47|291
1663042500000|2022-09-13 04:15:00|1721.39|1720.89|1721.91|1721.41|1721.92|1721.42|1721.31|1720.81|265
1663042800000|2022-09-13 04:20:00|1721.79|1721.29|1722|1721.5|1722.24|1721.74|1721.61|1721.11|333
1663043100000|2022-09-13 04:25:00|1721.99|1721.49|1721.73|1721.43|1722.39|1721.89|1721.47|1720.97|358
1663043400000|2022-09-13 04:30:00|1721.83|1721.33|1722.79|1722.29|1722.87|1722.37|1721.57|1721.16|339
1663043700000|2022-09-13 04:35:00|1722.8|1722.3|1722.42|1721.92|1722.88|1722.51|1722.28|1721.78|276
1663044000000|2022-09-13 04:40:00|1722.38|1721.88|1721.88|1721.38|1722.45|1721.95|1721.58|1721.18|347
1663044300000|2022-09-13 04:45:00|1721.94|1721.44|1721.79|1721.29|1722.33|1721.83|1721.71|1721.26|330
1663044600000|2022-09-13 04:50:00|1721.87|1721.37|1721.81|1721.31|1722.14|1721.68|1721.4|1720.9|360
1663044900000|2022-09-13 04:55:00|1721.79|1721.29|1722.33|1721.83|1722.41|1722.01|1721.74|1721.27|294
1663045200000|2022-09-13 05:00:00|1722.32|1721.82|1721.52|1721.02|1722.38|1721.88|1721.4|1720.98|325
1663045500000|2022-09-13 05:05:00|1721.55|1721.05|1720.7|1720.4|1721.77|1721.27|1720.3|1719.82|492
1663045800000|2022-09-13 05:10:00|1720.61|1720.31|1721.99|1721.49|1722.49|1721.99|1720.38|1719.88|406
1663046100000|2022-09-13 05:15:00|1722.01|1721.51|1722.46|1721.96|1722.47|1722|1721.77|1721.32|365
1663046400000|2022-09-13 05:20:00|1722.3|1722|1722.75|1722.25|1722.98|1722.49|1722.29|1721.91|391
1663046700000|2022-09-13 05:25:00|1722.73|1722.23|1722.25|1721.75|1722.75|1722.25|1722.12|1721.63|361
1663047000000|2022-09-13 05:30:00|1722.28|1721.78|1723.07|1722.57|1723.15|1722.7|1722.01|1721.61|477
1663047300000|2022-09-13 05:35:00|1723.02|1722.52|1722.02|1721.72|1723.22|1722.72|1722.02|1721.61|436
1663047600000|2022-09-13 05:40:00|1722.01|1721.71|1721.8|1721.3|1722.35|1721.95|1721.47|1721.09|457
1663047900000|2022-09-13 05:45:00|1721.72|1721.22|1721.69|1721.19|1722.17|1721.79|1721.57|1721.17|380
1663048200000|2022-09-13 05:50:00|1721.74|1721.24|1722.21|1721.71|1722.44|1722.04|1721.37|1721.03|372
1663048500000|2022-09-13 05:55:00|1722.19|1721.69|1721.89|1721.39|1722.36|1722|1721.42|1721.03|411
1663048800000|2022-09-13 06:00:00|1721.97|1721.47|1722.81|1722.31|1723.22|1722.72|1721.62|1721.12|689
1663049100000|2022-09-13 06:05:00|1722.82|1722.32|1723.55|1723.05|1723.62|1723.15|1722.37|1721.98|588
1663049400000|2022-09-13 06:10:00|1723.54|1723.04|1724.13|1723.63|1724.5|1724.11|1723.5|1723.04|654
1663049700000|2022-09-13 06:15:00|1724.12|1723.62|1723.56|1723.06|1724.49|1724.09|1723.38|1723.04|596
1663050000000|2022-09-13 06:20:00|1723.55|1723.05|1723.46|1722.96|1723.74|1723.35|1723.06|1722.65|595
1663050300000|2022-09-13 06:25:00|1723.45|1722.95|1723.24|1722.74|1723.79|1723.33|1722.92|1722.54|605
1663050600000|2022-09-13 06:30:00|1723.26|1722.76|1725.11|1724.81|1725.23|1724.83|1723.03|1722.63|656
1663050900000|2022-09-13 06:35:00|1725.07|1724.77|1724.62|1724.12|1725.34|1724.99|1724.39|1724.01|695
1663051200000|2022-09-13 06:40:00|1724.63|1724.13|1724.21|1723.71|1724.66|1724.17|1723.45|1723.04|686
1663051500000|2022-09-13 06:45:00|1724.17|1723.67|1722.66|1722.16|1724.17|1723.79|1722.47|1722.09|684
1663051800000|2022-09-13 06:50:00|1722.65|1722.15|1723.66|1723.16|1723.66|1723.21|1722.37|1721.9|646
1663052100000|2022-09-13 06:55:00|1723.64|1723.14|1723.33|1722.83|1723.68|1723.27|1722.99|1722.57|618
1663052400000|2022-09-13 07:00:00|1723.32|1722.82|1724.42|1724.12|1724.92|1724.53|1722.72|1722.42|917
1663052700000|2022-09-13 07:05:00|1724.41|1724.11|1723.3|1722.8|1724.66|1724.21|1723.22|1722.8|824
1663053000000|2022-09-13 07:10:00|1723.44|1722.94|1723.81|1723.31|1724.2|1723.77|1723.17|1722.83|797
1663053300000|2022-09-13 07:15:00|1723.77|1723.47|1723.87|1723.57|1724.14|1723.82|1722.95|1722.56|705
1663053600000|2022-09-13 07:20:00|1723.86|1723.56|1724.37|1723.87|1724.61|1724.31|1723.29|1722.94|663
1663053900000|2022-09-13 07:25:00|1724.27|1723.97|1724.81|1724.51|1725.01|1724.62|1724.11|1723.74|642
1663054200000|2022-09-13 07:30:00|1724.85|1724.55|1725.26|1724.96|1725.66|1725.33|1724.73|1724.34|713
1663054500000|2022-09-13 07:35:00|1725.23|1724.93|1725.15|1724.85|1725.44|1725.03|1724.24|1723.84|723
1663054800000|2022-09-13 07:40:00|1725.16|1724.86|1724.73|1724.23|1725.43|1725.04|1724.58|1724.2|686
1663055100000|2022-09-13 07:45:00|1724.72|1724.22|1724.66|1724.16|1725.14|1724.76|1724.01|1723.62|775
1663055400000|2022-09-13 07:50:00|1724.67|1724.17|1724.47|1724.17|1724.95|1724.56|1724.09|1723.79|713
1663055700000|2022-09-13 07:55:00|1724.44|1724.14|1724.13|1723.83|1724.51|1724.14|1723.62|1723.23|682
1663056000000|2022-09-13 08:00:00|1724.17|1723.87|1724.27|1723.97|1724.72|1724.37|1723.8|1723.41|713
1663056300000|2022-09-13 08:05:00|1724.28|1723.98|1724.11|1723.81|1724.83|1724.44|1723.77|1723.42|587
1663056600000|2022-09-13 08:10:00|1724.22|1723.72|1724.32|1724.02|1724.79|1724.45|1723.34|1723.01|651
1663056900000|2022-09-13 08:15:00|1724.35|1724.05|1723.82|1723.52|1724.79|1724.43|1723.81|1723.4|580
1663057200000|2022-09-13 08:20:00|1723.83|1723.53|1723.35|1723.05|1723.96|1723.6|1722.75|1722.41|668
1663057500000|2022-09-13 08:25:00|1723.42|1723.12|1722.66|1722.36|1723.68|1723.3|1722.1|1721.76|650
1663057800000|2022-09-13 08:30:00|1722.67|1722.37|1723.52|1723.22|1723.58|1723.22|1722.63|1722.23|621
1663058100000|2022-09-13 08:35:00|1723.53|1723.23|1723.45|1723.15|1724|1723.66|1722.91|1722.61|586
1663058400000|2022-09-13 08:40:00|1723.46|1723.16|1724.53|1724.23|1724.71|1724.33|1723.45|1723.15|612
1663058700000|2022-09-13 08:45:00|1724.51|1724.21|1726.08|1725.78|1726.08|1725.78|1724.39|1724.02|592
1663059000000|2022-09-13 08:50:00|1726.11|1725.81|1725.1|1724.8|1726.4|1726.04|1724.99|1724.69|710
1663059300000|2022-09-13 08:55:00|1725.09|1724.79|1725.68|1725.18|1725.72|1725.34|1725.09|1724.75|564
1663059600000|2022-09-13 09:00:00|1725.67|1725.17|1726.38|1725.88|1726.79|1726.44|1725.19|1724.88|765
1663059900000|2022-09-13 09:05:00|1726.24|1725.94|1726.2|1725.9|1726.72|1726.3|1725.85|1725.45|739
1663060200000|2022-09-13 09:10:00|1726.19|1725.89|1725.7|1725.2|1726.72|1726.3|1725.36|1725|710
1663060500000|2022-09-13 09:15:00|1725.69|1725.19|1726.16|1725.86|1726.44|1726.14|1725.5|1725.11|639
1663060800000|2022-09-13 09:20:00|1726.15|1725.85|1727.01|1726.71|1727.28|1726.88|1725.85|1725.45|616
1663061100000|2022-09-13 09:25:00|1727.11|1726.61|1727.3|1726.8|1727.4|1727.08|1726.59|1726.23|636
1663061400000|2022-09-13 09:30:00|1727.32|1726.82|1727.65|1727.35|1728.16|1727.84|1726.85|1726.44|716
1663061700000|2022-09-13 09:35:00|1727.64|1727.34|1727.42|1726.92|1727.9|1727.56|1726.81|1726.43|699
1663062000000|2022-09-13 09:40:00|1727.41|1726.91|1728.01|1727.71|1728.11|1727.74|1727.31|1726.91|608
1663062300000|2022-09-13 09:45:00|1727.99|1727.69|1727.9|1727.6|1728.49|1728.13|1727.77|1727.41|626
1663062600000|2022-09-13 09:50:00|1727.92|1727.62|1727.29|1726.99|1728.07|1727.71|1727.08|1726.75|608
1663062900000|2022-09-13 09:55:00|1727.3|1727|1726.98|1726.68|1727.51|1727.13|1726.78|1726.41|595
1663063200000|2022-09-13 10:00:00|1727.01|1726.71|1727.2|1726.9|1727.61|1727.21|1726.99|1726.59|629
1663063500000|2022-09-13 10:05:00|1727.19|1726.89|1727.88|1727.58|1727.99|1727.62|1727.11|1726.73|633
1663063800000|2022-09-13 10:10:00|1727.89|1727.59|1727.55|1727.25|1728.03|1727.71|1727.53|1727.15|589
1663064100000|2022-09-13 10:15:00|1727.54|1727.24|1727.61|1727.31|1727.95|1727.59|1727.32|1726.93|603
1663064400000|2022-09-13 10:20:00|1727.74|1727.24|1725.71|1725.21|1727.81|1727.42|1725.49|1725.04|656
1663064700000|2022-09-13 10:25:00|1725.74|1725.24|1725.48|1725.18|1726.26|1725.85|1724.67|1724.32|711
1663065000000|2022-09-13 10:30:00|1725.46|1725.16|1726.64|1726.14|1726.89|1726.45|1725.3|1724.93|669
1663065300000|2022-09-13 10:35:00|1726.55|1726.25|1727.64|1727.34|1728.27|1727.87|1726.55|1726.11|662
1663065600000|2022-09-13 10:40:00|1727.69|1727.39|1727.56|1727.06|1728.37|1728.05|1727.18|1726.87|673
1663065900000|2022-09-13 10:45:00|1727.41|1727.11|1728.13|1727.63|1728.33|1727.93|1727.4|1727.04|628
1663066200000|2022-09-13 10:50:00|1728.14|1727.64|1728.47|1728.17|1728.64|1728.28|1727.75|1727.44|595
1663066500000|2022-09-13 10:55:00|1728.43|1728.13|1728.38|1728.08|1728.7|1728.36|1728.15|1727.84|614
1663066800000|2022-09-13 11:00:00|1728.42|1728.12|1729.2|1728.9|1729.8|1729.43|1728.39|1728.04|767
1663067100000|2022-09-13 11:05:00|1729.3|1728.8|1729.92|1729.62|1730.26|1729.89|1728.92|1728.51|707
1663067400000|2022-09-13 11:10:00|1729.9|1729.6|1729.9|1729.6|1730.24|1729.94|1729.73|1729.34|627
1663067700000|2022-09-13 11:15:00|1729.91|1729.61|1728.72|1728.42|1730.06|1729.76|1728.52|1728.22|623
1663068000000|2022-09-13 11:20:00|1728.69|1728.39|1729.53|1729.23|1729.68|1729.31|1728.45|1728.06|654
1663068300000|2022-09-13 11:25:00|1729.5|1729.2|1729.49|1728.99|1730.13|1729.83|1729.38|1728.99|718
1663068600000|2022-09-13 11:30:00|1729.55|1729.05|1730.6|1730.3|1730.65|1730.35|1729.09|1728.79|658
1663068900000|2022-09-13 11:35:00|1730.52|1730.22|1731.02|1730.72|1731.71|1731.41|1730.24|1729.83|703
1663069200000|2022-09-13 11:40:00|1731|1730.7|1731.14|1730.84|1731.63|1731.24|1730.6|1730.23|655
1663069500000|2022-09-13 11:45:00|1731.15|1730.85|1730.9|1730.4|1731.41|1731.02|1730.7|1730.3|633
1663069800000|2022-09-13 11:50:00|1730.85|1730.55|1730.86|1730.56|1731.3|1730.88|1730.32|1729.93|692
1663070100000|2022-09-13 11:55:00|1730.82|1730.52|1730.07|1729.57|1730.9|1730.56|1729.82|1729.44|715
1663070400000|2022-09-13 12:00:00|1730.06|1729.56|1730.36|1730.06|1731.01|1730.71|1729.55|1729.22|803
1663070700000|2022-09-13 12:05:00|1730.47|1730.17|1730.92|1730.62|1731.05|1730.67|1730.23|1729.92|738
1663071000000|2022-09-13 12:10:00|1730.79|1730.49|1729.76|1729.46|1731.1|1730.8|1729.69|1729.32|814
1663071300000|2022-09-13 12:15:00|1729.75|1729.45|1729.7|1729.4|1730.12|1729.82|1728.57|1728.25|770
1663071600000|2022-09-13 12:20:00|1729.72|1729.42|1731.5|1731.2|1732.03|1731.62|1729.72|1729.42|866
1663071900000|2022-09-13 12:25:00|1731.6|1731.3|1731.27|1730.77|1732.41|1731.69|1730.07|1729.65|921
1663072200000|2022-09-13 12:30:00|1731.32|1730.82|1715.31|1714.81|1731.32|1730.82|1712.27|1711.77|1276
1663072500000|2022-09-13 12:35:00|1715.19|1714.69|1710.93|1710.43|1715.19|1714.76|1708.5|1708|1268
1663072800000|2022-09-13 12:40:00|1710.9|1710.4|1710.41|1709.91|1711.9|1711.4|1708.35|1707.85|1246
1663073100000|2022-09-13 12:45:00|1710.33|1709.83|1708.2|1707.7|1712.46|1711.96|1707.54|1707.04|1208
1663073400000|2022-09-13 12:50:00|1708.24|1707.74|1704.68|1704.38|1708.24|1707.74|1704.47|1704.16|1223
1663073700000|2022-09-13 12:55:00|1704.67|1704.37|1704.15|1703.65|1705.37|1704.87|1703.46|1702.97|1197
1663074000000|2022-09-13 13:00:00|1704.03|1703.53|1701.64|1701.34|1704.1|1703.8|1699.61|1699.2|1225
1663074300000|2022-09-13 13:05:00|1701.59|1701.29|1699.9|1699.6|1701.72|1701.42|1698.12|1697.82|1191
1663074600000|2022-09-13 13:10:00|1699.96|1699.66|1698.11|1697.81|1700.61|1700.25|1697.81|1697.43|1167
1663074900000|2022-09-13 13:15:00|1698.17|1697.87|1698.48|1698.18|1699.96|1699.65|1697.25|1696.95|1203
1663075200000|2022-09-13 13:20:00|1698.56|1698.26|1702.7|1702.4|1702.91|1702.52|1697.76|1697.46|1177
1663075500000|2022-09-13 13:25:00|1702.69|1702.39|1701.83|1701.53|1702.94|1702.54|1701|1700.69|1125
1663075800000|2022-09-13 13:30:00|1701.75|1701.45|1704.13|1703.83|1705.12|1704.82|1701.36|1701.06|1154
1663076100000|2022-09-13 13:35:00|1704.15|1703.85|1704.8|1704.3|1704.84|1704.34|1701.71|1701.41|1155
1663076400000|2022-09-13 13:40:00|1704.83|1704.33|1706.51|1706.21|1707.06|1706.72|1704.31|1704.01|1120
1663076700000|2022-09-13 13:45:00|1706.52|1706.22|1708.19|1707.89|1709.05|1708.75|1706.36|1706.02|1117
1663077000000|2022-09-13 13:50:00|1708.22|1707.92|1708.16|1707.86|1709.8|1709.5|1708.12|1707.75|1052
1663077300000|2022-09-13 13:55:00|1708.2|1707.9|1706.78|1706.48|1708.35|1707.98|1705.86|1705.56|1096
1663077600000|2022-09-13 14:00:00|1706.87|1706.57|1704.42|1704.12|1707.35|1707.05|1703.97|1703.67|1112
1663077900000|2022-09-13 14:05:00|1704.45|1704.15|1705.83|1705.53|1706.66|1706.36|1703.86|1703.56|1092
1663078200000|2022-09-13 14:10:00|1705.78|1705.48|1705.88|1705.58|1706.39|1706.09|1704.58|1704.25|1015
1663078500000|2022-09-13 14:15:00|1705.9|1705.6|1708.36|1708.06|1708.44|1708.08|1704.74|1704.44|1016
1663078800000|2022-09-13 14:20:00|1708.38|1708.08|1705.89|1705.59|1708.8|1708.5|1705.8|1705.47|1014
1663079100000|2022-09-13 14:25:00|1706.07|1705.57|1707.75|1707.45|1707.99|1707.64|1705.78|1705.48|932
1663079400000|2022-09-13 14:30:00|1707.71|1707.41|1707.33|1707.03|1708.4|1708.1|1707.03|1706.73|962
1663079700000|2022-09-13 14:35:00|1707.31|1707.01|1707.11|1706.81|1708.11|1707.81|1706.48|1706.08|933
1663080000000|2022-09-13 14:40:00|1707.21|1706.71|1706.52|1706.02|1707.21|1706.82|1705.76|1705.42|892
1663080300000|2022-09-13 14:45:00|1706.43|1706.13|1705.65|1705.35|1706.91|1706.57|1705.02|1704.72|966
1663080600000|2022-09-13 14:50:00|1705.66|1705.36|1705.16|1704.86|1706.3|1705.97|1705.09|1704.71|978
1663080900000|2022-09-13 14:55:00|1705.13|1704.83|1706.17|1705.87|1706.65|1706.25|1704.53|1704.12|951
1663081200000|2022-09-13 15:00:00|1706.22|1705.92|1706.58|1706.28|1707.57|1707.22|1706.04|1705.66|911
1663081500000|2022-09-13 15:05:00|1706.59|1706.29|1705.78|1705.48|1707.1|1706.73|1705.04|1704.74|893
1663081800000|2022-09-13 15:10:00|1705.76|1705.46|1704.7|1704.4|1706.46|1706.16|1704.56|1704.26|851
1663082100000|2022-09-13 15:15:00|1704.69|1704.39|1705.22|1704.92|1705.63|1705.31|1704.45|1704.07|792
1663082400000|2022-09-13 15:20:00|1705.2|1704.9|1704.97|1704.67|1705.6|1705.3|1704.5|1704.09|836
1663082700000|2022-09-13 15:25:00|1704.94|1704.64|1704.92|1704.62|1705.9|1705.6|1704.47|1704.17|772
1663083000000|2022-09-13 15:30:00|1704.94|1704.64|1705.23|1704.93|1705.8|1705.44|1704.44|1704.14|789
1663083300000|2022-09-13 15:35:00|1705.24|1704.94|1705.41|1705.11|1706.29|1705.94|1705.2|1704.9|717
1663083600000|2022-09-13 15:40:00|1705.35|1705.05|1703.33|1703.03|1705.42|1705.12|1703.33|1703.03|822
1663083900000|2022-09-13 15:45:00|1703.39|1703.09|1703|1702.7|1703.61|1703.27|1702.64|1702.24|833
1663084200000|2022-09-13 15:50:00|1703.03|1702.73|1702.31|1702.01|1703.08|1702.78|1701.99|1701.69|764
1663084500000|2022-09-13 15:55:00|1702.32|1702.02|1701.23|1700.93|1702.59|1702.29|1700.99|1700.69|812
1663084800000|2022-09-13 16:00:00|1701.22|1700.92|1701.82|1701.52|1701.91|1701.53|1700.79|1700.49|813
1663085100000|2022-09-13 16:05:00|1701.8|1701.5|1702.98|1702.68|1703.08|1702.69|1701.4|1701.07|829
1663085400000|2022-09-13 16:10:00|1702.96|1702.66|1704.04|1703.74|1704.42|1704.06|1702.87|1702.47|676
1663085700000|2022-09-13 16:15:00|1704.07|1703.77|1703.89|1703.59|1704.42|1704.06|1703.42|1703.03|693
1663086000000|2022-09-13 16:20:00|1703.9|1703.6|1703.85|1703.55|1704.45|1704.06|1703.28|1702.89|703
1663086300000|2022-09-13 16:25:00|1703.84|1703.54|1703.05|1702.75|1704|1703.62|1702.64|1702.23|709
1663086600000|2022-09-13 16:30:00|1703.02|1702.72|1703.96|1703.46|1704.26|1703.96|1702.7|1702.31|726
1663086900000|2022-09-13 16:35:00|1703.93|1703.43|1704.18|1703.88|1704.6|1704.24|1703.86|1703.43|669
1663087200000|2022-09-13 16:40:00|1704.17|1703.87|1704.63|1704.33|1705.07|1704.68|1703.96|1703.57|656
1663087500000|2022-09-13 16:45:00|1704.62|1704.32|1704.36|1704.06|1705.06|1704.76|1704.04|1703.64|672
1663087800000|2022-09-13 16:50:00|1704.37|1704.07|1705.12|1704.82|1705.16|1704.82|1704.23|1703.9|714
1663088100000|2022-09-13 16:55:00|1705.1|1704.8|1705.85|1705.35|1706.05|1705.75|1704.94|1704.54|672
1663088400000|2022-09-13 17:00:00|1705.7|1705.4|1706.41|1706.11|1706.92|1706.62|1705.42|1705.12|862
1663088700000|2022-09-13 17:05:00|1706.35|1706.05|1705.93|1705.63|1707.46|1707.1|1705.92|1705.59|634
1663089000000|2022-09-13 17:10:00|1705.95|1705.65|1706.06|1705.76|1706.74|1706.39|1705.75|1705.34|662
1663089300000|2022-09-13 17:15:00|1705.91|1705.61|1705.3|1705|1706.64|1706.32|1705.28|1704.95|596
1663089600000|2022-09-13 17:20:00|1705.35|1705.05|1705.98|1705.68|1706.48|1706.18|1704.77|1704.32|646
1663089900000|2022-09-13 17:25:00|1705.96|1705.66|1707.1|1706.8|1707.33|1707.03|1705.78|1705.45|615
1663090200000|2022-09-13 17:30:00|1707.09|1706.79|1706.18|1705.88|1707.6|1707.24|1706.18|1705.88|638
1663090500000|2022-09-13 17:35:00|1706.2|1705.9|1704.85|1704.55|1706.48|1706.18|1704.57|1704.27|660
1663090800000|2022-09-13 17:40:00|1704.86|1704.56|1704.52|1704.02|1705.5|1705.2|1704.26|1703.9|638
1663091100000|2022-09-13 17:45:00|1704.47|1704.17|1704.26|1703.96|1704.5|1704.2|1703.57|1703.17|675
1663091400000|2022-09-13 17:50:00|1704.28|1703.98|1704.23|1703.93|1704.6|1704.17|1703.89|1703.48|645
1663091700000|2022-09-13 17:55:00|1704.29|1703.99|1703.95|1703.65|1704.84|1704.42|1703.81|1703.42|624
1663092000000|2022-09-13 18:00:00|1703.89|1703.59|1703.94|1703.64|1704.56|1704.16|1703.46|1703.06|686
1663092300000|2022-09-13 18:05:00|1703.96|1703.66|1704.27|1703.97|1705.13|1704.72|1703.93|1703.53|629
1663092600000|2022-09-13 18:10:00|1704.42|1703.92|1704.89|1704.59|1705.06|1704.74|1703.75|1703.35|686
1663092900000|2022-09-13 18:15:00|1704.9|1704.6|1705.38|1705.08|1705.85|1705.45|1704.59|1704.24|669
1663093200000|2022-09-13 18:20:00|1705.37|1705.07|1705.18|1704.88|1705.89|1705.52|1705.06|1704.69|635
1663093500000|2022-09-13 18:25:00|1705.19|1704.89|1705.27|1704.77|1705.52|1705.11|1704.82|1704.43|714
1663093800000|2022-09-13 18:30:00|1705.32|1704.82|1704.83|1704.53|1705.69|1705.26|1704.48|1704.13|634
1663094100000|2022-09-13 18:35:00|1704.81|1704.51|1704.32|1704.02|1705.02|1704.69|1704.18|1703.83|628
1663094400000|2022-09-13 18:40:00|1704.34|1704.04|1704.38|1704.08|1704.9|1704.53|1704.23|1703.85|609
1663094700000|2022-09-13 18:45:00|1704.36|1704.06|1703.92|1703.62|1704.69|1704.32|1703.88|1703.53|581
1663095000000|2022-09-13 18:50:00|1703.93|1703.63|1703.51|1703.21|1704.08|1703.68|1703.24|1702.84|633
1663095300000|2022-09-13 18:55:00|1703.5|1703.2|1703.3|1703|1704.2|1703.8|1703.13|1702.73|686
1663095600000|2022-09-13 19:00:00|1703.27|1702.97|1703.11|1702.81|1703.93|1703.58|1702.98|1702.65|609
1663095900000|2022-09-13 19:05:00|1703.1|1702.8|1702.98|1702.48|1704.01|1703.61|1702.74|1702.38|611
1663096200000|2022-09-13 19:10:00|1702.88|1702.58|1702.77|1702.47|1703.34|1702.94|1702.48|1702.15|561
1663096500000|2022-09-13 19:15:00|1702.87|1702.37|1702.92|1702.62|1703.55|1703.22|1702.76|1702.35|540
1663096800000|2022-09-13 19:20:00|1702.94|1702.64|1702.78|1702.48|1703.36|1703.06|1702.78|1702.42|556
1663097100000|2022-09-13 19:25:00|1702.8|1702.5|1702.63|1702.13|1703.03|1702.66|1702.46|1702.06|576
1663097400000|2022-09-13 19:30:00|1702.56|1702.26|1702.43|1701.93|1702.91|1702.54|1702.13|1701.76|550
1663097700000|2022-09-13 19:35:00|1702.44|1701.94|1701.94|1701.64|1702.64|1702.25|1701.84|1701.46|693
1663098000000|2022-09-13 19:40:00|1701.95|1701.65|1701.84|1701.54|1702.04|1701.74|1701.32|1700.99|612
1663098300000|2022-09-13 19:45:00|1701.87|1701.57|1702.38|1702.08|1702.55|1702.13|1701.52|1701.16|611
1663098600000|2022-09-13 19:50:00|1702.44|1702.14|1702.98|1702.68|1703.22|1702.78|1702.41|1702.02|648
1663098900000|2022-09-13 19:55:00|1702.97|1702.67|1702.7|1702.4|1703.25|1702.85|1702.46|1702.16|604
1663099200000|2022-09-13 20:00:00|1702.64|1702.34|1703.44|1703.14|1703.59|1703.24|1702.3|1702|440
1663099500000|2022-09-13 20:05:00|1703.45|1703.15|1703.35|1703.05|1703.64|1703.23|1703.19|1702.81|306
1663099800000|2022-09-13 20:10:00|1703.36|1703.06|1703.27|1702.97|1703.6|1703.19|1703.21|1702.81|293
1663100100000|2022-09-13 20:15:00|1703.28|1702.98|1702.64|1702.34|1703.44|1703.08|1702.62|1702.22|212
1663100400000|2022-09-13 20:20:00|1702.65|1702.35|1701.91|1701.61|1702.78|1702.35|1701.91|1701.52|279
1663100700000|2022-09-13 20:25:00|1701.92|1701.62|1701.8|1701.5|1702.31|1701.93|1701.78|1701.38|278
1663101000000|2022-09-13 20:30:00|1701.82|1701.52|1702.37|1702.07|1702.72|1702.32|1701.8|1701.5|347
1663101300000|2022-09-13 20:35:00|1702.38|1702.08|1702.74|1702.24|1702.78|1702.38|1702.35|1701.94|230
1663101600000|2022-09-13 20:40:00|1702.73|1702.23|1702.95|1702.45|1702.98|1702.62|1702.64|1702.22|197
1663101900000|2022-09-13 20:45:00|1702.96|1702.46|1703.04|1702.54|1703.12|1702.62|1702.8|1702.3|201
1663102200000|2022-09-13 20:50:00|1702.87|1702.37|1702.6|1702.1|1703.04|1702.54|1702.52|1702.02|233
1663102500000|2022-09-13 20:55:00|1702.62|1702.12|1702.43|1701.93|1703.05|1702.55|1701.89|1701.39|253
1663106400000|2022-09-13 22:00:00|1701.81|1701.31|1701.52|1701.02|1702.07|1701.57|1701.41|1700.91|335
1663106700000|2022-09-13 22:05:00|1701.49|1700.99|1701.81|1701.31|1701.9|1701.4|1700.94|1700.44|278
1663107000000|2022-09-13 22:10:00|1701.79|1701.29|1701.97|1701.47|1702.23|1701.73|1701.6|1701.1|223
1663107300000|2022-09-13 22:15:00|1702.1|1701.6|1702.53|1702.03|1702.65|1702.17|1701.88|1701.38|326
1663107600000|2022-09-13 22:20:00|1702.5|1702|1702.61|1702.11|1702.79|1702.29|1702.26|1701.76|304
1663107900000|2022-09-13 22:25:00|1702.62|1702.12|1702.97|1702.47|1703.14|1702.64|1702.48|1702.07|224
1663108200000|2022-09-13 22:30:00|1702.96|1702.46|1702.94|1702.44|1703.32|1702.82|1702.73|1702.23|320
1663108500000|2022-09-13 22:35:00|1702.91|1702.41|1702.46|1701.96|1703.18|1702.75|1702.32|1701.9|305
1663108800000|2022-09-13 22:40:00|1702.47|1701.97|1702.01|1701.51|1702.6|1702.23|1701.98|1701.48|232
1663109100000|2022-09-13 22:45:00|1702|1701.5|1702.25|1701.95|1702.48|1702.11|1701.79|1701.3|315
1663109400000|2022-09-13 22:50:00|1702.35|1701.85|1702.46|1701.96|1702.47|1702.05|1702.2|1701.78|184
1663109700000|2022-09-13 22:55:00|1702.48|1701.98|1702.32|1701.82|1702.91|1702.44|1702.28|1701.78|248
1663110000000|2022-09-13 23:00:00|1702.33|1701.83|1702.28|1701.78|1702.48|1702.06|1702.02|1701.52|257
1663110300000|2022-09-13 23:05:00|1702.29|1701.79|1702.08|1701.58|1702.29|1701.79|1701.66|1701.16|264
1663110600000|2022-09-13 23:10:00|1702.07|1701.57|1702.17|1701.67|1702.55|1702.07|1701.9|1701.5|263
1663110900000|2022-09-13 23:15:00|1702.13|1701.63|1702.03|1701.53|1702.36|1701.86|1701.79|1701.38|244
1663111200000|2022-09-13 23:20:00|1702.02|1701.52|1702.56|1702.06|1702.93|1702.47|1701.91|1701.52|300
1663111500000|2022-09-13 23:25:00|1702.55|1702.05|1702.52|1702.02|1702.65|1702.21|1702.22|1701.72|227
1663111800000|2022-09-13 23:30:00|1702.49|1701.99|1702.9|1702.4|1703.34|1702.84|1702.2|1701.76|473
1663112100000|2022-09-13 23:35:00|1702.86|1702.36|1702.84|1702.34|1703.11|1702.61|1702.62|1702.12|326
1663112400000|2022-09-13 23:40:00|1702.82|1702.32|1703.15|1702.65|1703.45|1702.95|1702.36|1701.86|434
1663112700000|2022-09-13 23:45:00|1703.16|1702.66|1703|1702.5|1703.32|1702.82|1702.47|1701.97|378
1663113000000|2022-09-13 23:50:00|1702.98|1702.48|1702.5|1702|1703.05|1702.56|1702.26|1701.81|317
1663113300000|2022-09-13 23:55:00|1702.47|1701.97|1702.45|1701.95|1703.12|1702.62|1702.21|1701.72|346
1663113600000|2022-09-14 00:00:00|1702.43|1701.93|1701.9|1701.4|1702.9|1702.51|1701.01|1700.63|659
1663113900000|2022-09-14 00:05:00|1701.8|1701.5|1702.44|1701.94|1702.78|1702.37|1701.49|1701.01|563
1663114200000|2022-09-14 00:10:00|1702.43|1701.93|1702.71|1702.21|1703.53|1703.06|1702.18|1701.79|596
1663114500000|2022-09-14 00:15:00|1702.7|1702.2|1701.62|1701.12|1702.79|1702.39|1701.06|1700.56|618
1663114800000|2022-09-14 00:20:00|1701.57|1701.07|1701.39|1700.89|1701.9|1701.44|1700.67|1700.17|605
1663115100000|2022-09-14 00:25:00|1701.34|1700.84|1702.44|1702.14|1702.7|1702.32|1700.98|1700.64|516
1663115400000|2022-09-14 00:30:00|1702.43|1702.13|1701.96|1701.46|1702.72|1702.34|1701.96|1701.46|479
1663115700000|2022-09-14 00:35:00|1701.99|1701.49|1700.7|1700.4|1701.99|1701.59|1699.99|1699.56|596
1663116000000|2022-09-14 00:40:00|1700.68|1700.38|1702.07|1701.57|1702.82|1702.4|1700.62|1700.17|584
1663116300000|2022-09-14 00:45:00|1702.06|1701.56|1700.82|1700.32|1702.26|1701.76|1700.71|1700.21|694
1663116600000|2022-09-14 00:50:00|1700.85|1700.35|1698.92|1698.42|1700.85|1700.35|1698.77|1698.38|692
1663116900000|2022-09-14 00:55:00|1698.94|1698.44|1700.54|1700.24|1700.73|1700.32|1698.71|1698.36|650
1663117200000|2022-09-14 01:00:00|1700.45|1700.15|1701.34|1701.04|1701.8|1701.5|1700.34|1700.04|784
1663117500000|2022-09-14 01:05:00|1701.35|1701.05|1700.32|1699.82|1701.58|1701.17|1700.2|1699.7|722
1663117800000|2022-09-14 01:10:00|1700.29|1699.79|1699.46|1698.96|1700.7|1700.32|1699.33|1698.83|765
1663118100000|2022-09-14 01:15:00|1699.47|1698.97|1698.65|1698.15|1700.14|1699.64|1698.45|1697.96|785
1663118400000|2022-09-14 01:20:00|1698.63|1698.13|1698.87|1698.37|1699.14|1698.72|1698.3|1697.9|668
1663118700000|2022-09-14 01:25:00|1698.86|1698.36|1699.24|1698.74|1699.37|1698.87|1698.48|1697.98|596
1663119000000|2022-09-14 01:30:00|1699.21|1698.71|1699.74|1699.24|1700.43|1699.93|1699.14|1698.64|709
1663119300000|2022-09-14 01:35:00|1699.82|1699.32|1698.89|1698.59|1699.82|1699.32|1697.58|1697.08|693
1663119600000|2022-09-14 01:40:00|1698.92|1698.62|1698.98|1698.48|1699.29|1698.93|1698.47|1698.08|512
1663119900000|2022-09-14 01:45:00|1698.97|1698.47|1699.36|1699.06|1699.52|1699.07|1698.37|1697.9|516
1663120200000|2022-09-14 01:50:00|1699.38|1699.08|1700.81|1700.31|1700.81|1700.47|1699.02|1698.63|644
1663120500000|2022-09-14 01:55:00|1700.8|1700.3|1700.41|1699.91|1700.95|1700.55|1700.03|1699.59|573
1663120800000|2022-09-14 02:00:00|1700.44|1699.94|1701.53|1701.03|1701.71|1701.29|1700.08|1699.72|664
1663121100000|2022-09-14 02:05:00|1701.51|1701.01|1702.44|1701.94|1702.71|1702.31|1701.27|1700.88|617
1663121400000|2022-09-14 02:10:00|1702.43|1701.93|1702.62|1702.12|1702.91|1702.49|1702.14|1701.75|548
1663121700000|2022-09-14 02:15:00|1702.63|1702.13|1702.74|1702.24|1703.02|1702.64|1702.34|1701.91|440
1663122000000|2022-09-14 02:20:00|1702.72|1702.22|1703.21|1702.91|1703.61|1703.16|1702.53|1702.13|414
1663122300000|2022-09-14 02:25:00|1703.2|1702.9|1703.8|1703.3|1703.83|1703.46|1703.15|1702.79|463
1663122600000|2022-09-14 02:30:00|1703.81|1703.31|1703.12|1702.62|1703.95|1703.56|1702.55|1702.16|597
1663122900000|2022-09-14 02:35:00|1703|1702.7|1702.34|1701.84|1703.17|1702.78|1702.11|1701.7|537
1663123200000|2022-09-14 02:40:00|1702.33|1701.83|1702.85|1702.35|1702.98|1702.61|1702.03|1701.53|458
1663123500000|2022-09-14 02:45:00|1702.86|1702.36|1702.28|1701.98|1702.87|1702.48|1702.17|1701.79|434
1663123800000|2022-09-14 02:50:00|1702.27|1701.97|1701.97|1701.47|1702.46|1701.99|1701.66|1701.28|534
1663124100000|2022-09-14 02:55:00|1701.96|1701.46|1702.02|1701.52|1702.56|1702.06|1701.71|1701.25|450
1663124400000|2022-09-14 03:00:00|1702|1701.5|1701.52|1701.02|1702.21|1701.8|1701.45|1701.02|503
1663124700000|2022-09-14 03:05:00|1701.45|1701.15|1701.96|1701.46|1702.21|1701.81|1701.42|1701.05|452
1663125000000|2022-09-14 03:10:00|1701.86|1701.36|1701.67|1701.17|1702.17|1701.77|1701.5|1701.09|410
1663125300000|2022-09-14 03:15:00|1701.55|1701.25|1701.12|1700.62|1701.75|1701.29|1700.79|1700.29|558
1663125600000|2022-09-14 03:20:00|1701.07|1700.57|1701.09|1700.59|1701.35|1700.85|1700.65|1700.26|443
1663125900000|2022-09-14 03:25:00|1700.98|1700.68|1701.98|1701.68|1702.07|1701.71|1700.88|1700.48|434
1663126200000|2022-09-14 03:30:00|1702|1701.7|1702.62|1702.32|1702.92|1702.53|1701.67|1701.26|517
1663126500000|2022-09-14 03:35:00|1702.74|1702.24|1702.17|1701.87|1702.8|1702.4|1701.79|1701.4|404
1663126800000|2022-09-14 03:40:00|1702.13|1701.83|1701.59|1701.09|1702.23|1701.84|1701.42|1700.92|364
1663127100000|2022-09-14 03:45:00|1701.6|1701.1|1701.66|1701.36|1701.77|1701.37|1701.01|1700.58|335
1663127400000|2022-09-14 03:50:00|1701.68|1701.38|1701.22|1700.72|1701.89|1701.46|1701.09|1700.68|319
1663127700000|2022-09-14 03:55:00|1701.08|1700.78|1700.74|1700.24|1701.22|1700.82|1700.49|1699.99|418
1663128000000|2022-09-14 04:00:00|1700.79|1700.29|1700.3|1699.8|1700.81|1700.31|1700.15|1699.71|340
1663128300000|2022-09-14 04:05:00|1700.31|1699.81|1699.77|1699.47|1700.39|1699.89|1699.67|1699.24|492
1663128600000|2022-09-14 04:10:00|1699.86|1699.36|1700.06|1699.56|1700.4|1699.94|1699.46|1699.11|426
1663128900000|2022-09-14 04:15:00|1700.07|1699.57|1700.47|1700.17|1700.8|1700.38|1699.78|1699.38|450
1663129200000|2022-09-14 04:20:00|1700.44|1700.14|1700.89|1700.39|1700.93|1700.53|1700.2|1699.71|380
1663129500000|2022-09-14 04:25:00|1700.87|1700.37|1701.19|1700.69|1701.44|1700.96|1700.69|1700.3|321
1663129800000|2022-09-14 04:30:00|1701.18|1700.68|1702.87|1702.37|1703.2|1702.7|1701.09|1700.68|823
1663130100000|2022-09-14 04:35:00|1702.83|1702.33|1705.26|1704.76|1705.34|1704.84|1702.68|1702.18|849
1663130400000|2022-09-14 04:40:00|1705.28|1704.78|1705.16|1704.66|1705.57|1705.07|1704.33|1703.83|621
1663130700000|2022-09-14 04:45:00|1705.19|1704.69|1704.14|1703.64|1705.2|1704.7|1704.12|1703.62|491
1663131000000|2022-09-14 04:50:00|1704.15|1703.65|1703.8|1703.5|1704.32|1703.97|1703.75|1703.25|477
1663131300000|2022-09-14 04:55:00|1703.9|1703.4|1704.33|1703.83|1704.65|1704.35|1703.61|1703.18|468
1663131600000|2022-09-14 05:00:00|1704.35|1703.85|1704.51|1704.01|1704.81|1704.31|1703.86|1703.45|537
1663131900000|2022-09-14 05:05:00|1704.52|1704.02|1703.89|1703.39|1704.81|1704.31|1703.5|1703.03|562
1663132200000|2022-09-14 05:10:00|1703.91|1703.41|1704.11|1703.61|1704.25|1703.8|1703.39|1703.07|450
1663132500000|2022-09-14 05:15:00|1704.12|1703.62|1703.58|1703.08|1704.12|1703.73|1703.4|1703|418
1663132800000|2022-09-14 05:20:00|1703.66|1703.16|1704.37|1703.87|1704.56|1704.06|1703.2|1702.75|465
1663133100000|2022-09-14 05:25:00|1704.36|1703.86|1703.84|1703.54|1704.63|1704.15|1703.66|1703.26|503
1663133400000|2022-09-14 05:30:00|1703.8|1703.5|1703.51|1703.01|1703.8|1703.5|1703.26|1702.76|532
1663133700000|2022-09-14 05:35:00|1703.47|1702.97|1703.74|1703.24|1703.83|1703.38|1703.05|1702.65|609
1663134000000|2022-09-14 05:40:00|1703.67|1703.17|1702.26|1701.96|1703.69|1703.19|1702.25|1701.82|646
1663134300000|2022-09-14 05:45:00|1702.24|1701.94|1702.46|1702.16|1702.74|1702.35|1701.87|1701.47|671
1663134600000|2022-09-14 05:50:00|1702.41|1702.11|1702.2|1701.7|1702.62|1702.24|1701.46|1701.02|731
1663134900000|2022-09-14 05:55:00|1702.07|1701.77|1701.96|1701.46|1702.44|1702.05|1701.7|1701.2|719
1663135200000|2022-09-14 06:00:00|1701.99|1701.49|1701.67|1701.17|1702.74|1702.29|1701.37|1700.87|888
1663135500000|2022-09-14 06:05:00|1701.73|1701.23|1702.54|1702.24|1703.53|1703.03|1701.53|1701.03|777
1663135800000|2022-09-14 06:10:00|1702.65|1702.15|1702.76|1702.46|1702.97|1702.59|1701.84|1701.48|722
1663136100000|2022-09-14 06:15:00|1702.77|1702.47|1701.57|1701.07|1703.03|1702.64|1701.39|1701.07|630
1663136400000|2022-09-14 06:20:00|1701.56|1701.06|1700.83|1700.33|1701.67|1701.34|1700.53|1700.2|706
1663136700000|2022-09-14 06:25:00|1700.86|1700.36|1701.29|1700.79|1701.46|1701.12|1700.69|1700.36|714
1663137000000|2022-09-14 06:30:00|1701.16|1700.86|1701.64|1701.34|1702.44|1702.02|1701|1700.7|797
1663137300000|2022-09-14 06:35:00|1701.73|1701.23|1701.4|1701.1|1701.8|1701.44|1700.86|1700.46|703
1663137600000|2022-09-14 06:40:00|1701.37|1701.07|1701.52|1701.02|1702.34|1701.93|1700.78|1700.38|803
1663137900000|2022-09-14 06:45:00|1701.46|1701.16|1701.62|1701.12|1702.04|1701.54|1701.29|1700.93|744
1663138200000|2022-09-14 06:50:00|1701.63|1701.13|1701.41|1700.91|1702.1|1701.61|1701.14|1700.75|799
1663138500000|2022-09-14 06:55:00|1701.51|1701.01|1701.23|1700.73|1701.87|1701.4|1700.54|1700.15|762
1663138800000|2022-09-14 07:00:00|1701.11|1700.81|1702.74|1702.24|1703.14|1702.81|1700.99|1700.69|1012
1663139100000|2022-09-14 07:05:00|1702.63|1702.33|1703.57|1703.07|1704.51|1704.17|1702.24|1701.94|1032
1663139400000|2022-09-14 07:10:00|1703.49|1702.99|1701.53|1701.23|1703.55|1703.13|1701.48|1701.13|882
1663139700000|2022-09-14 07:15:00|1701.52|1701.22|1701.43|1701.13|1702.82|1702.44|1701.32|1700.94|876
1663140000000|2022-09-14 07:20:00|1701.44|1701.14|1699.75|1699.45|1701.93|1701.63|1699.46|1699.08|925
1663140300000|2022-09-14 07:25:00|1699.64|1699.34|1699.46|1699.16|1700.31|1700.01|1699.28|1698.98|950
1663140600000|2022-09-14 07:30:00|1699.39|1699.09|1700.35|1700.05|1700.56|1700.23|1699.08|1698.75|894
1663140900000|2022-09-14 07:35:00|1700.39|1700.09|1700.43|1700.13|1701.05|1700.72|1699.29|1698.99|729
1663141200000|2022-09-14 07:40:00|1700.45|1700.15|1702.87|1702.57|1702.92|1702.62|1700.14|1699.76|785
1663141500000|2022-09-14 07:45:00|1702.81|1702.51|1703.03|1702.73|1703.22|1702.86|1702.1|1701.75|800
1663141800000|2022-09-14 07:50:00|1703.05|1702.75|1703.37|1703.07|1703.69|1703.34|1702.49|1702.19|777
1663142100000|2022-09-14 07:55:00|1703.35|1703.05|1703.4|1703.1|1703.57|1703.27|1702.82|1702.46|687
1663142400000|2022-09-14 08:00:00|1703.34|1703.04|1705.06|1704.56|1705.13|1704.83|1703.22|1702.92|835
1663142700000|2022-09-14 08:05:00|1705.02|1704.72|1706.1|1705.8|1706.26|1705.91|1704.57|1704.26|886
1663143000000|2022-09-14 08:10:00|1706.06|1705.76|1704.99|1704.69|1706.35|1705.95|1704.63|1704.31|878
1663143300000|2022-09-14 08:15:00|1705.05|1704.75|1705.94|1705.64|1705.99|1705.66|1705.02|1704.72|716
1663143600000|2022-09-14 08:20:00|1705.92|1705.62|1705.69|1705.39|1706.26|1705.85|1705.02|1704.69|757
1663143900000|2022-09-14 08:25:00|1705.64|1705.34|1704.18|1703.88|1705.92|1705.58|1703.99|1703.64|770
1663144200000|2022-09-14 08:30:00|1704.19|1703.89|1705.87|1705.57|1705.99|1705.69|1704.18|1703.88|779
1663144500000|2022-09-14 08:35:00|1705.86|1705.56|1705.02|1704.72|1705.99|1705.69|1704.86|1704.56|833
1663144800000|2022-09-14 08:40:00|1705.11|1704.61|1705.8|1705.5|1706.42|1706.07|1704.85|1704.55|735
1663145100000|2022-09-14 08:45:00|1705.93|1705.43|1704.28|1703.98|1705.98|1705.68|1704.25|1703.81|772
1663145400000|2022-09-14 08:50:00|1704.29|1703.99|1704.75|1704.45|1705.9|1705.52|1704.1|1703.79|784
1663145700000|2022-09-14 08:55:00|1704.74|1704.44|1704.62|1704.32|1704.75|1704.45|1704.02|1703.66|645
1663146000000|2022-09-14 09:00:00|1704.59|1704.29|1703.68|1703.38|1704.66|1704.36|1703.58|1703.2|716
1663146300000|2022-09-14 09:05:00|1703.73|1703.43|1704.72|1704.42|1705.09|1704.7|1703.7|1703.34|637
1663146600000|2022-09-14 09:10:00|1704.7|1704.4|1704.01|1703.71|1704.7|1704.4|1703.74|1703.36|650
1663146900000|2022-09-14 09:15:00|1704|1703.7|1703.83|1703.53|1704.36|1703.94|1703.65|1703.33|680
1663147200000|2022-09-14 09:20:00|1703.84|1703.54|1703.64|1703.34|1704.61|1704.31|1702.74|1702.35|845
1663147500000|2022-09-14 09:25:00|1703.59|1703.29|1703.16|1702.86|1703.77|1703.36|1702.68|1702.35|792
1663147800000|2022-09-14 09:30:00|1703.12|1702.82|1704.48|1704.18|1704.66|1704.29|1703.09|1702.79|829
1663148100000|2022-09-14 09:35:00|1704.5|1704.2|1705.06|1704.76|1705.51|1705.11|1704.48|1704.18|709
1663148400000|2022-09-14 09:40:00|1705.2|1704.9|1704.35|1704.05|1705.32|1705.01|1703.98|1703.68|713
1663148700000|2022-09-14 09:45:00|1704.36|1704.06|1705.13|1704.83|1705.29|1704.91|1704.36|1704|594
1663149000000|2022-09-14 09:50:00|1705.12|1704.82|1704.84|1704.54|1705.6|1705.22|1704.74|1704.4|634
1663149300000|2022-09-14 09:55:00|1704.83|1704.53|1705.16|1704.86|1705.71|1705.38|1704.58|1704.22|648
1663149600000|2022-09-14 10:00:00|1705.14|1704.64|1705.08|1704.58|1705.35|1705.01|1704.81|1704.43|718
1663149900000|2022-09-14 10:05:00|1705.07|1704.57|1705.6|1705.3|1705.7|1705.4|1704.76|1704.43|609
1663150200000|2022-09-14 10:10:00|1705.56|1705.26|1705.26|1704.96|1705.76|1705.41|1704.99|1704.69|559
1663150500000|2022-09-14 10:15:00|1705.24|1704.94|1705.16|1704.86|1705.84|1705.45|1705.03|1704.66|673
1663150800000|2022-09-14 10:20:00|1705.17|1704.87|1705.57|1705.27|1706.34|1705.92|1705.06|1704.76|659
1663151100000|2022-09-14 10:25:00|1705.59|1705.29|1705.11|1704.81|1706.31|1705.89|1705.1|1704.71|655
1663151400000|2022-09-14 10:30:00|1705.1|1704.8|1704.3|1704|1705.46|1705.15|1703.83|1703.51|640
1663151700000|2022-09-14 10:35:00|1704.31|1704.01|1703.85|1703.55|1704.31|1704.01|1703.83|1703.44|630
1663152000000|2022-09-14 10:40:00|1703.84|1703.54|1703.79|1703.49|1704.92|1704.59|1703.76|1703.46|595
1663152300000|2022-09-14 10:45:00|1703.78|1703.48|1704.66|1704.36|1704.74|1704.38|1703.65|1703.35|612
1663152600000|2022-09-14 10:50:00|1704.64|1704.34|1704.5|1704|1705.13|1704.78|1703.76|1703.36|646
1663152900000|2022-09-14 10:55:00|1704.39|1704.09|1703.9|1703.4|1705.28|1704.95|1703.7|1703.31|752
1663153200000|2022-09-14 11:00:00|1703.89|1703.39|1703.49|1702.99|1704.51|1704.12|1702.86|1702.5|803
1663153500000|2022-09-14 11:05:00|1703.35|1703.05|1704.53|1704.23|1704.73|1704.33|1703.15|1702.8|690
1663153800000|2022-09-14 11:10:00|1704.51|1704.21|1704.52|1704.22|1705|1704.65|1704.43|1704.08|599
1663154100000|2022-09-14 11:15:00|1704.62|1704.12|1704.33|1704.03|1705.07|1704.72|1703.97|1703.6|678
1663154400000|2022-09-14 11:20:00|1704.37|1704.07|1703.89|1703.59|1704.57|1704.27|1703.37|1703.01|721
1663154700000|2022-09-14 11:25:00|1703.88|1703.58|1703.77|1703.47|1704.11|1703.81|1703.18|1702.82|663
1663155000000|2022-09-14 11:30:00|1703.82|1703.52|1703.78|1703.48|1704.6|1704.3|1703.44|1703.1|711
1663155300000|2022-09-14 11:35:00|1703.76|1703.46|1704.71|1704.41|1705.01|1704.57|1703.76|1703.46|676
1663155600000|2022-09-14 11:40:00|1704.74|1704.44|1703.91|1703.61|1705.3|1704.96|1703.9|1703.6|732
1663155900000|2022-09-14 11:45:00|1703.9|1703.6|1701.42|1701.12|1704.13|1703.77|1701.33|1701.02|817
1663156200000|2022-09-14 11:50:00|1701.47|1701.17|1702.33|1702.03|1702.93|1702.55|1701.3|1700.92|879
1663156500000|2022-09-14 11:55:00|1702.34|1702.04|1701.83|1701.53|1702.78|1702.41|1701.53|1701.16|812
1663156800000|2022-09-14 12:00:00|1701.8|1701.5|1703.57|1703.27|1704|1703.62|1701.8|1701.4|842
1663157100000|2022-09-14 12:05:00|1703.59|1703.29|1703.38|1703.08|1703.71|1703.31|1702.67|1702.33|833
1663157400000|2022-09-14 12:10:00|1703.47|1703.17|1703.31|1703.01|1703.54|1703.24|1702.76|1702.39|792
1663157700000|2022-09-14 12:15:00|1703.38|1703.08|1702.93|1702.63|1703.67|1703.37|1702.05|1701.72|796
1663158000000|2022-09-14 12:20:00|1702.82|1702.52|1703.95|1703.65|1704.91|1704.41|1702.82|1702.52|935
1663158300000|2022-09-14 12:25:00|1704.09|1703.79|1703.79|1703.29|1704.45|1704.15|1702.78|1702.48|763
1663158600000|2022-09-14 12:30:00|1703.76|1703.26|1703.76|1703.46|1704.9|1704.4|1699.51|1699.01|1152
1663158900000|2022-09-14 12:35:00|1703.75|1703.45|1705.2|1704.7|1705.49|1705.16|1703.15|1702.84|1023
1663159200000|2022-09-14 12:40:00|1705.23|1704.73|1705.28|1704.98|1706.04|1705.57|1704.3|1703.92|1057
1663159500000|2022-09-14 12:45:00|1705.1|1704.8|1703.94|1703.64|1705.11|1704.8|1703.79|1703.46|959
1663159800000|2022-09-14 12:50:00|1703.79|1703.49|1706.6|1706.3|1707.24|1706.94|1703.79|1703.49|944
1663160100000|2022-09-14 12:55:00|1706.52|1706.22|1706.08|1705.78|1707.08|1706.78|1705.73|1705.33|867
1663160400000|2022-09-14 13:00:00|1706.04|1705.74|1704.99|1704.69|1706.24|1705.94|1704.93|1704.63|930
1663160700000|2022-09-14 13:05:00|1705.01|1704.71|1706.7|1706.4|1707.13|1706.83|1704.96|1704.64|913
1663161000000|2022-09-14 13:10:00|1706.69|1706.39|1705.59|1705.29|1707.24|1706.94|1705.03|1704.66|920
1663161300000|2022-09-14 13:15:00|1705.53|1705.23|1704.44|1704.14|1705.99|1705.69|1704.4|1704.04|865
1663161600000|2022-09-14 13:20:00|1704.45|1704.15|1704.72|1704.42|1705.1|1704.8|1704.2|1703.86|829
1663161900000|2022-09-14 13:25:00|1704.68|1704.38|1704.02|1703.72|1704.91|1704.61|1703.97|1703.67|780
1663162200000|2022-09-14 13:30:00|1704.07|1703.77|1703.36|1703.06|1705.01|1704.71|1703.35|1703.05|1054
1663162500000|2022-09-14 13:35:00|1703.35|1703.05|1703.29|1702.99|1704.36|1704.03|1703.18|1702.78|960
1663162800000|2022-09-14 13:40:00|1703.27|1702.97|1705.51|1705.21|1705.51|1705.21|1703.17|1702.87|991
1663163100000|2022-09-14 13:45:00|1705.61|1705.31|1705.81|1705.51|1706.21|1705.91|1704.66|1704.36|993
1663163400000|2022-09-14 13:50:00|1705.82|1705.52|1705.18|1704.88|1706.01|1705.64|1704.85|1704.45|899
1663163700000|2022-09-14 13:55:00|1705.19|1704.89|1703.78|1703.48|1706.33|1706.03|1703.65|1703.31|929
1663164000000|2022-09-14 14:00:00|1703.7|1703.4|1702.94|1702.64|1704.12|1703.82|1702.59|1702.24|931
1663164300000|2022-09-14 14:05:00|1702.95|1702.65|1704.47|1704.17|1705.07|1704.77|1702.53|1702.16|942
1663164600000|2022-09-14 14:10:00|1704.49|1704.19|1704|1703.7|1705.23|1704.93|1703.87|1703.47|835
1663164900000|2022-09-14 14:15:00|1704.12|1703.62|1703.07|1702.77|1704.7|1704.4|1702.56|1702.23|900
1663165200000|2022-09-14 14:20:00|1703.08|1702.78|1703.53|1703.23|1704|1703.62|1702.36|1702.02|896
1663165500000|2022-09-14 14:25:00|1703.51|1703.21|1702.19|1701.89|1703.77|1703.47|1702.16|1701.86|890
1663165800000|2022-09-14 14:30:00|1702.2|1701.9|1704.21|1703.91|1704.42|1704.12|1702.11|1701.81|915
1663166100000|2022-09-14 14:35:00|1704.31|1704.01|1704.91|1704.61|1705.11|1704.78|1703.78|1703.43|875
1663166400000|2022-09-14 14:40:00|1704.9|1704.6|1704.83|1704.53|1705.15|1704.85|1704.23|1703.93|860
1663166700000|2022-09-14 14:45:00|1704.85|1704.55|1705.07|1704.77|1705.68|1705.38|1704.57|1704.27|889
1663167000000|2022-09-14 14:50:00|1705.09|1704.79|1705.98|1705.68|1706.29|1705.99|1704.78|1704.43|940
1663167300000|2022-09-14 14:55:00|1706.11|1705.81|1706.49|1706.19|1706.68|1706.38|1705.26|1704.96|792
1663167600000|2022-09-14 15:00:00|1706.52|1706.22|1706.26|1705.96|1707.01|1706.7|1705.58|1705.28|884
1663167900000|2022-09-14 15:05:00|1706.2|1705.9|1705.48|1705.18|1706.7|1706.4|1705.34|1705.04|795
1663168200000|2022-09-14 15:10:00|1705.45|1705.15|1704.97|1704.67|1705.84|1705.54|1704.97|1704.61|769
1663168500000|2022-09-14 15:15:00|1704.99|1704.69|1705.31|1705.01|1705.92|1705.59|1704.99|1704.69|789
1663168800000|2022-09-14 15:20:00|1705.29|1704.99|1704.97|1704.47|1705.91|1705.56|1704.83|1704.46|789
1663169100000|2022-09-14 15:25:00|1704.87|1704.57|1703.14|1702.84|1704.96|1704.66|1703.11|1702.81|746
1663169400000|2022-09-14 15:30:00|1703.21|1702.71|1702.86|1702.56|1703.34|1703.03|1702.58|1702.24|749
1663169700000|2022-09-14 15:35:00|1702.87|1702.57|1702.93|1702.63|1703.22|1702.82|1702.51|1702.21|738
1663170000000|2022-09-14 15:40:00|1702.94|1702.64|1703.94|1703.64|1704.13|1703.7|1702.86|1702.52|726
1663170300000|2022-09-14 15:45:00|1703.95|1703.65|1703.22|1702.92|1704.42|1704.02|1703.11|1702.71|665
1663170600000|2022-09-14 15:50:00|1703.24|1702.94|1703.33|1703.03|1703.42|1703.05|1702.59|1702.22|731
1663170900000|2022-09-14 15:55:00|1703.37|1703.07|1703.84|1703.54|1703.98|1703.63|1703.16|1702.83|627
1663171200000|2022-09-14 16:00:00|1703.92|1703.62|1702.98|1702.68|1704.12|1703.76|1702.78|1702.45|651
1663171500000|2022-09-14 16:05:00|1703.02|1702.72|1702.69|1702.39|1703.2|1702.81|1702.39|1702.04|635
1663171800000|2022-09-14 16:10:00|1702.7|1702.4|1703|1702.7|1703.15|1702.79|1702.44|1702.14|611
1663172100000|2022-09-14 16:15:00|1703.07|1702.77|1702.32|1701.82|1703.34|1702.91|1702.11|1701.75|712
1663172400000|2022-09-14 16:20:00|1702.34|1701.84|1702.14|1701.64|1702.35|1701.98|1701.78|1701.39|606
1663172700000|2022-09-14 16:25:00|1702.21|1701.71|1702.12|1701.82|1702.25|1701.85|1701.54|1701.19|623
1663173000000|2022-09-14 16:30:00|1702.14|1701.84|1703.04|1702.54|1703.07|1702.61|1702.13|1701.73|727
1663173300000|2022-09-14 16:35:00|1703.06|1702.56|1702.76|1702.46|1703.14|1702.78|1702.53|1702.15|678
1663173600000|2022-09-14 16:40:00|1702.75|1702.45|1703.56|1703.26|1703.65|1703.32|1702.74|1702.43|538
1663173900000|2022-09-14 16:45:00|1703.65|1703.35|1702.87|1702.57|1703.65|1703.35|1702.78|1702.44|449
1663174200000|2022-09-14 16:50:00|1702.85|1702.55|1702.33|1702.03|1703.12|1702.73|1702.1|1701.8|514
1663174500000|2022-09-14 16:55:00|1702.34|1702.04|1701.49|1701.19|1702.45|1702.13|1701.22|1700.84|533
1663174800000|2022-09-14 17:00:00|1701.5|1701.2|1699.98|1699.68|1701.71|1701.3|1699.96|1699.66|703
1663175100000|2022-09-14 17:05:00|1699.97|1699.67|1699.37|1699.07|1699.97|1699.67|1699.03|1698.71|703
1663175400000|2022-09-14 17:10:00|1699.4|1699.1|1700.16|1699.86|1700.18|1699.87|1699.24|1698.87|672
1663175700000|2022-09-14 17:15:00|1700.15|1699.85|1700.18|1699.88|1700.61|1700.21|1699.76|1699.38|671
1663176000000|2022-09-14 17:20:00|1700.15|1699.85|1699.55|1699.25|1700.3|1700|1699.17|1698.85|596
1663176300000|2022-09-14 17:25:00|1699.53|1699.23|1699.62|1699.32|1699.75|1699.38|1698.94|1698.64|545
1663176600000|2022-09-14 17:30:00|1699.69|1699.39|1699.27|1698.77|1699.95|1699.65|1699.12|1698.71|547
1663176900000|2022-09-14 17:35:00|1699.2|1698.9|1699.99|1699.69|1700.15|1699.84|1698.96|1698.56|550
1663177200000|2022-09-14 17:40:00|1699.98|1699.68|1699.95|1699.65|1700.15|1699.85|1699.67|1699.3|559
1663177500000|2022-09-14 17:45:00|1699.94|1699.64|1698.81|1698.51|1700.08|1699.78|1698.33|1698.01|628
1663177800000|2022-09-14 17:50:00|1698.82|1698.52|1699.01|1698.71|1699.72|1699.32|1698.6|1698.25|662
1663178100000|2022-09-14 17:55:00|1699.02|1698.72|1697.96|1697.46|1699.05|1698.72|1697.78|1697.41|698
1663178400000|2022-09-14 18:00:00|1697.94|1697.44|1697.72|1697.22|1698.1|1697.77|1697.38|1697.01|693
1663178700000|2022-09-14 18:05:00|1697.73|1697.23|1697.68|1697.38|1698.27|1697.9|1697.44|1697.1|660
1663179000000|2022-09-14 18:10:00|1697.69|1697.39|1697.06|1696.76|1697.96|1697.64|1696.59|1696.29|672
1663179300000|2022-09-14 18:15:00|1697.07|1696.77|1696.81|1696.51|1697.64|1697.28|1696.8|1696.5|661
1663179600000|2022-09-14 18:20:00|1696.86|1696.56|1697.2|1696.9|1697.39|1697.09|1696.68|1696.38|655
1663179900000|2022-09-14 18:25:00|1697.21|1696.91|1697.08|1696.78|1697.5|1697.2|1696.88|1696.56|649
1663180200000|2022-09-14 18:30:00|1697.15|1696.65|1697.87|1697.57|1697.93|1697.63|1697.02|1696.65|528
1663180500000|2022-09-14 18:35:00|1697.85|1697.55|1697.64|1697.34|1698.05|1697.75|1696.97|1696.67|547
1663180800000|2022-09-14 18:40:00|1697.63|1697.33|1697.45|1697.15|1698.07|1697.69|1697.2|1696.9|575
1663181100000|2022-09-14 18:45:00|1697.44|1697.14|1696.5|1696.2|1697.45|1697.15|1696.43|1696.13|631
1663181400000|2022-09-14 18:50:00|1696.59|1696.09|1696.03|1695.73|1696.7|1696.4|1695.87|1695.56|662
1663181700000|2022-09-14 18:55:00|1696.02|1695.72|1695.28|1694.98|1696.33|1695.97|1695.2|1694.83|747
1663182000000|2022-09-14 19:00:00|1695.32|1695.02|1694.84|1694.54|1695.81|1695.38|1694.54|1694.18|720
1663182300000|2022-09-14 19:05:00|1694.83|1694.53|1695.34|1695.04|1695.5|1695.11|1694.64|1694.33|627
1663182600000|2022-09-14 19:10:00|1695.33|1695.03|1694.77|1694.47|1695.54|1695.24|1694.75|1694.45|629
1663182900000|2022-09-14 19:15:00|1694.75|1694.45|1694.61|1694.31|1694.83|1694.53|1694.18|1693.81|516
1663183200000|2022-09-14 19:20:00|1694.57|1694.27|1694.59|1694.29|1695.06|1694.73|1694.45|1694.11|630
1663183500000|2022-09-14 19:25:00|1694.6|1694.3|1695.16|1694.86|1695.4|1695.04|1694.17|1693.81|614
1663183800000|2022-09-14 19:30:00|1695.26|1694.76|1694.12|1693.82|1695.26|1694.87|1694.01|1693.65|673
1663184100000|2022-09-14 19:35:00|1694.09|1693.79|1694.42|1694.12|1694.54|1694.12|1693.84|1693.47|649
1663184400000|2022-09-14 19:40:00|1694.43|1694.13|1695.02|1694.72|1695.12|1694.76|1693.98|1693.58|653
1663184700000|2022-09-14 19:45:00|1695.03|1694.73|1696.08|1695.78|1696.25|1695.91|1694.85|1694.52|650
1663185000000|2022-09-14 19:50:00|1696.02|1695.72|1695.5|1695.2|1696.19|1695.89|1695.27|1694.97|621
1663185300000|2022-09-14 19:55:00|1695.53|1695.23|1695.84|1695.54|1696.23|1695.92|1695.09|1694.79|586
1663185600000|2022-09-14 20:00:00|1695.83|1695.53|1696.03|1695.73|1696.15|1695.85|1695.45|1695.13|391
1663185900000|2022-09-14 20:05:00|1696.02|1695.72|1696.34|1695.84|1696.51|1696.17|1695.98|1695.58|320
1663186200000|2022-09-14 20:10:00|1696.37|1695.87|1696.05|1695.75|1696.43|1696.03|1695.76|1695.33|316
1663186500000|2022-09-14 20:15:00|1696.15|1695.65|1696.29|1695.99|1696.39|1696.03|1696.03|1695.65|223
1663186800000|2022-09-14 20:20:00|1696.28|1695.98|1697.02|1696.72|1697.1|1696.73|1696.26|1695.93|190
1663187100000|2022-09-14 20:25:00|1697|1696.7|1697.44|1697.14|1697.48|1697.18|1696.83|1696.44|249
1663187400000|2022-09-14 20:30:00|1697.53|1697.03|1697.19|1696.69|1697.55|1697.14|1697.07|1696.67|308
1663187700000|2022-09-14 20:35:00|1697.18|1696.68|1697.1|1696.6|1697.23|1696.74|1696.92|1696.48|259
1663188000000|2022-09-14 20:40:00|1697.08|1696.58|1697.07|1696.57|1697.2|1696.73|1696.81|1696.31|275
1663188300000|2022-09-14 20:45:00|1697.09|1696.59|1696.93|1696.43|1697.1|1696.73|1696.8|1696.31|248
1663188600000|2022-09-14 20:50:00|1696.99|1696.49|1697.39|1696.89|1697.47|1696.97|1696.95|1696.45|293
1663188900000|2022-09-14 20:55:00|1697.34|1696.84|1697.59|1697.09|1698.12|1697.62|1697.11|1696.61|309
1663192800000|2022-09-14 22:00:00|1697.81|1697.31|1697.9|1697.4|1698.13|1697.63|1697.48|1696.98|231
1663193100000|2022-09-14 22:05:00|1697.93|1697.43|1697.72|1697.22|1697.93|1697.48|1697.34|1696.91|227
1663193400000|2022-09-14 22:10:00|1697.7|1697.2|1697.35|1696.85|1697.74|1697.3|1697.17|1696.76|221
1663193700000|2022-09-14 22:15:00|1697.26|1696.96|1697.13|1696.63|1697.49|1697.01|1696.91|1696.56|188
1663194000000|2022-09-14 22:20:00|1697.15|1696.65|1697.53|1697.03|1697.56|1697.16|1697.01|1696.65|251
1663194300000|2022-09-14 22:25:00|1697.49|1696.99|1697.22|1696.72|1697.53|1697.12|1697.05|1696.69|186
1663194600000|2022-09-14 22:30:00|1697.23|1696.73|1697.02|1696.52|1697.23|1696.73|1696.8|1696.43|157
1663194900000|2022-09-14 22:35:00|1696.98|1696.68|1696.95|1696.65|1697.17|1696.8|1696.85|1696.49|185
1663195200000|2022-09-14 22:40:00|1697.05|1696.55|1697.36|1696.86|1697.46|1697.11|1696.94|1696.52|158
1663195500000|2022-09-14 22:45:00|1697.35|1696.85|1697.85|1697.35|1697.98|1697.59|1696.86|1696.48|300
1663195800000|2022-09-14 22:50:00|1697.83|1697.33|1697.62|1697.32|1697.89|1697.59|1697.45|1697.06|229
1663196100000|2022-09-14 22:55:00|1697.74|1697.24|1697.89|1697.39|1697.89|1697.39|1697.36|1696.96|208
1663196400000|2022-09-14 23:00:00|1697.84|1697.34|1697.79|1697.29|1697.85|1697.35|1697.28|1696.81|224
1663196700000|2022-09-14 23:05:00|1697.73|1697.23|1697.66|1697.16|1697.82|1697.32|1697.39|1696.98|193
1663197000000|2022-09-14 23:10:00|1697.61|1697.11|1698.06|1697.56|1698.19|1697.69|1697.61|1697.11|217
1663197300000|2022-09-14 23:15:00|1698.03|1697.53|1698.46|1697.96|1698.48|1698.05|1697.84|1697.43|206
1663197600000|2022-09-14 23:20:00|1698.47|1697.97|1698.08|1697.58|1698.54|1698.12|1697.76|1697.32|203
1663197900000|2022-09-14 23:25:00|1697.99|1697.49|1698.06|1697.56|1698.23|1697.79|1697.86|1697.43|185
1663198200000|2022-09-14 23:30:00|1698.13|1697.63|1698.19|1697.89|1698.48|1698.05|1698.01|1697.58|203
1663198500000|2022-09-14 23:35:00|1698.29|1697.79|1698.08|1697.78|1698.31|1697.88|1697.91|1697.51|185
1663198800000|2022-09-14 23:40:00|1698.18|1697.68|1697.96|1697.66|1698.25|1697.94|1697.9|1697.5|198
1663199100000|2022-09-14 23:45:00|1697.95|1697.65|1698.22|1697.72|1698.27|1697.84|1697.78|1697.41|284
1663199400000|2022-09-14 23:50:00|1698.26|1697.76|1697.58|1697.08|1698.58|1698.18|1697.5|1697.08|291
1663199700000|2022-09-14 23:55:00|1697.54|1697.04|1697.87|1697.37|1697.91|1697.57|1697.42|1696.92|290
1663200000000|2022-09-15 00:00:00|1697.77|1697.47|1697.21|1696.71|1697.92|1697.56|1696.85|1696.47|404
1663200300000|2022-09-15 00:05:00|1697.22|1696.72|1697.12|1696.62|1697.32|1696.89|1696.82|1696.42|314
1663200600000|2022-09-15 00:10:00|1697.11|1696.61|1696.81|1696.31|1697.15|1696.69|1696.51|1696.11|300
1663200900000|2022-09-15 00:15:00|1696.85|1696.35|1697.37|1696.87|1697.53|1697.13|1696.36|1695.98|354
1663201200000|2022-09-15 00:20:00|1697.19|1696.89|1697.59|1697.29|1697.8|1697.42|1697.15|1696.73|279
1663201500000|2022-09-15 00:25:00|1697.6|1697.3|1697.94|1697.64|1698.06|1697.71|1697.54|1697.14|273
1663201800000|2022-09-15 00:30:00|1697.95|1697.65|1697.68|1697.38|1698.13|1697.7|1697.58|1697.2|333
1663202100000|2022-09-15 00:35:00|1697.7|1697.4|1697.1|1696.6|1697.78|1697.4|1696.77|1696.36|343
1663202400000|2022-09-15 00:40:00|1696.94|1696.64|1696.75|1696.45|1697.1|1696.68|1696.57|1696.25|294
1663202700000|2022-09-15 00:45:00|1696.73|1696.43|1696.52|1696.02|1696.97|1696.57|1696.28|1695.93|276
1663203000000|2022-09-15 00:50:00|1696.48|1695.98|1696.22|1695.92|1696.49|1696.07|1695.56|1695.15|471
1663203300000|2022-09-15 00:55:00|1696.24|1695.94|1695.83|1695.53|1696.5|1696.05|1695.52|1695.1|412
1663203600000|2022-09-15 01:00:00|1695.7|1695.4|1694.97|1694.47|1695.94|1695.55|1694.6|1694.16|616
1663203900000|2022-09-15 01:05:00|1694.98|1694.48|1694.2|1693.9|1694.98|1694.58|1693.93|1693.52|576
1663204200000|2022-09-15 01:10:00|1694.32|1693.82|1694.37|1694.07|1694.74|1694.32|1694.18|1693.74|448
1663204500000|2022-09-15 01:15:00|1694.36|1694.06|1694.83|1694.33|1695.09|1694.76|1694.17|1693.78|592
1663204800000|2022-09-15 01:20:00|1694.82|1694.32|1694.89|1694.59|1695.35|1694.96|1694.73|1694.31|462
1663205100000|2022-09-15 01:25:00|1694.9|1694.6|1694.68|1694.38|1695.15|1694.79|1694.55|1694.22|366
1663205400000|2022-09-15 01:30:00|1694.64|1694.34|1695.07|1694.57|1695.2|1694.7|1693.91|1693.45|612
1663205700000|2022-09-15 01:35:00|1695.05|1694.55|1695.63|1695.13|1695.79|1695.29|1694.82|1694.32|522
1663206000000|2022-09-15 01:40:00|1695.52|1695.02|1694.94|1694.64|1695.94|1695.44|1694.74|1694.35|480
1663206300000|2022-09-15 01:45:00|1694.91|1694.61|1695.4|1695.1|1695.68|1695.24|1694.79|1694.4|451
1663206600000|2022-09-15 01:50:00|1695.53|1695.03|1696.4|1696.1|1696.62|1696.21|1695.29|1694.84|452
1663206900000|2022-09-15 01:55:00|1696.42|1696.12|1696.32|1695.82|1696.82|1696.36|1696.17|1695.75|471
1663207200000|2022-09-15 02:00:00|1696.31|1695.81|1696.56|1696.06|1696.86|1696.46|1696.22|1695.8|494
1663207500000|2022-09-15 02:05:00|1696.55|1696.05|1695.7|1695.2|1696.59|1696.27|1695.37|1695.02|474
1663207800000|2022-09-15 02:10:00|1695.72|1695.22|1695.36|1695.06|1695.89|1695.44|1695.17|1694.75|497
1663208100000|2022-09-15 02:15:00|1695.31|1695.01|1694.87|1694.37|1695.47|1695.06|1694.47|1694.16|664
1663208400000|2022-09-15 02:20:00|1694.74|1694.44|1695.12|1694.62|1695.26|1694.84|1694.66|1694.26|490
1663208700000|2022-09-15 02:25:00|1695.11|1694.61|1695.25|1694.95|1695.45|1695.05|1694.51|1694.12|436
1663209000000|2022-09-15 02:30:00|1695.24|1694.94|1695.26|1694.76|1695.58|1695.14|1695.05|1694.67|504
1663209300000|2022-09-15 02:35:00|1695.23|1694.73|1694.58|1694.08|1695.23|1694.73|1694.45|1694.01|386
1663209600000|2022-09-15 02:40:00|1694.59|1694.09|1694.65|1694.35|1695.04|1694.63|1694.31|1693.95|382
1663209900000|2022-09-15 02:45:00|1694.67|1694.37|1694.3|1693.8|1694.83|1694.44|1694.18|1693.8|368
1663210200000|2022-09-15 02:50:00|1694.23|1693.93|1693.86|1693.36|1694.57|1694.17|1693.58|1693.28|427
1663210500000|2022-09-15 02:55:00|1693.75|1693.45|1693.9|1693.4|1694.1|1693.72|1693.48|1693.05|543
1663210800000|2022-09-15 03:00:00|1693.89|1693.39|1691.4|1690.9|1693.92|1693.53|1690.86|1690.56|679
1663211100000|2022-09-15 03:05:00|1691.37|1690.87|1691.89|1691.39|1692.21|1691.81|1691.07|1690.57|626
1663211400000|2022-09-15 03:10:00|1691.9|1691.4|1691.94|1691.64|1692.59|1692.18|1691.83|1691.33|476
1663211700000|2022-09-15 03:15:00|1691.9|1691.6|1692.36|1692.06|1692.59|1692.19|1691.7|1691.33|540
1663212000000|2022-09-15 03:20:00|1692.47|1691.97|1692.12|1691.82|1692.67|1692.25|1691.94|1691.58|470
1663212300000|2022-09-15 03:25:00|1692.13|1691.83|1691.9|1691.6|1692.35|1691.95|1691.59|1691.22|441
1663212600000|2022-09-15 03:30:00|1691.89|1691.59|1692.17|1691.67|1692.6|1692.15|1691.7|1691.36|351
1663212900000|2022-09-15 03:35:00|1692.18|1691.68|1692.62|1692.12|1692.62|1692.17|1691.94|1691.54|308
1663213200000|2022-09-15 03:40:00|1692.54|1692.24|1693.3|1692.8|1693.32|1692.91|1692.54|1692.12|315
1663213500000|2022-09-15 03:45:00|1693.29|1692.79|1693.22|1692.72|1693.43|1692.93|1692.93|1692.57|260
1663213800000|2022-09-15 03:50:00|1693.21|1692.71|1692.95|1692.45|1693.28|1692.86|1692.71|1692.33|283
1663214100000|2022-09-15 03:55:00|1692.96|1692.46|1693.05|1692.55|1693.16|1692.76|1692.7|1692.3|242
1663214400000|2022-09-15 04:00:00|1693.07|1692.57|1692.57|1692.07|1693.1|1692.68|1692.42|1692.05|347
1663214700000|2022-09-15 04:05:00|1692.62|1692.12|1692.76|1692.26|1692.87|1692.52|1692.43|1692.03|242
1663215000000|2022-09-15 04:10:00|1692.75|1692.25|1693.39|1692.89|1693.5|1693.1|1692.58|1692.18|280
1663215300000|2022-09-15 04:15:00|1693.38|1692.88|1692.71|1692.41|1693.6|1693.23|1692.65|1692.27|290
1663215600000|2022-09-15 04:20:00|1692.68|1692.38|1691.92|1691.42|1692.83|1692.42|1691.66|1691.3|468
1663215900000|2022-09-15 04:25:00|1691.94|1691.44|1691.72|1691.42|1692.39|1692.01|1691.69|1691.29|296
1663216200000|2022-09-15 04:30:00|1691.7|1691.4|1690.94|1690.44|1691.93|1691.63|1690.92|1690.42|331
1663216500000|2022-09-15 04:35:00|1690.96|1690.46|1690.34|1690.04|1691.02|1690.67|1689.97|1689.52|472
1663216800000|2022-09-15 04:40:00|1690.36|1690.06|1690.24|1689.74|1690.83|1690.46|1690.08|1689.71|392
1663217100000|2022-09-15 04:45:00|1690.23|1689.73|1689.93|1689.43|1690.35|1690|1689.78|1689.4|346
1663217400000|2022-09-15 04:50:00|1689.95|1689.45|1689.28|1688.98|1690|1689.62|1689.18|1688.78|344
1663217700000|2022-09-15 04:55:00|1689.26|1688.96|1687.76|1687.26|1689.29|1688.98|1687.06|1686.76|662
1663218000000|2022-09-15 05:00:00|1687.72|1687.22|1687.59|1687.09|1687.8|1687.33|1686.26|1685.89|634
1663218300000|2022-09-15 05:05:00|1687.6|1687.1|1688.47|1688.17|1688.62|1688.23|1687.52|1687.02|597
1663218600000|2022-09-15 05:10:00|1688.43|1688.13|1688.01|1687.71|1688.84|1688.4|1687.88|1687.55|428
1663218900000|2022-09-15 05:15:00|1688.04|1687.74|1688.24|1687.74|1688.56|1688.2|1687.74|1687.36|469
1663219200000|2022-09-15 05:20:00|1688.28|1687.78|1688.86|1688.56|1689.01|1688.66|1688.21|1687.75|406
1663219500000|2022-09-15 05:25:00|1688.89|1688.59|1689.47|1688.97|1689.49|1689.06|1688.59|1688.2|491
1663219800000|2022-09-15 05:30:00|1689.46|1688.96|1689.4|1689.1|1690.01|1689.57|1689.27|1688.87|624
1663220100000|2022-09-15 05:35:00|1689.34|1689.04|1689.48|1688.98|1689.87|1689.54|1688.8|1688.39|583
1663220400000|2022-09-15 05:40:00|1689.49|1688.99|1689.58|1689.08|1689.85|1689.44|1689.14|1688.76|510
1663220700000|2022-09-15 05:45:00|1689.55|1689.05|1688.93|1688.43|1689.65|1689.2|1688.79|1688.29|454
1663221000000|2022-09-15 05:50:00|1688.95|1688.45|1688.58|1688.28|1689.02|1688.67|1687.52|1687.12|670
1663221300000|2022-09-15 05:55:00|1688.56|1688.26|1689.26|1688.76|1689.5|1689|1688.56|1688.08|513
1663221600000|2022-09-15 06:00:00|1689.19|1688.69|1689.87|1689.57|1689.96|1689.57|1688.37|1687.98|544
1663221900000|2022-09-15 06:05:00|1689.88|1689.58|1688.67|1688.17|1689.95|1689.6|1688.56|1688.17|562
1663222200000|2022-09-15 06:10:00|1688.66|1688.16|1688.48|1688.18|1688.8|1688.44|1687.63|1687.26|572
1663222500000|2022-09-15 06:15:00|1688.47|1688.17|1688.56|1688.26|1689.27|1688.89|1688.3|1687.94|463
1663222800000|2022-09-15 06:20:00|1688.66|1688.16|1688.29|1687.99|1688.84|1688.54|1687.93|1687.54|486
1663223100000|2022-09-15 06:25:00|1688.27|1687.97|1688.68|1688.18|1688.71|1688.3|1687.92|1687.48|512
1663223400000|2022-09-15 06:30:00|1688.66|1688.16|1688.25|1687.95|1688.66|1688.27|1687.93|1687.55|557
1663223700000|2022-09-15 06:35:00|1688.35|1687.85|1687.73|1687.43|1688.43|1688.07|1687.66|1687.19|499
1663224000000|2022-09-15 06:40:00|1687.74|1687.44|1687.37|1686.87|1688.06|1687.76|1687.29|1686.86|621
1663224300000|2022-09-15 06:45:00|1687.35|1686.85|1688.43|1688.13|1688.74|1688.35|1687.13|1686.74|565
1663224600000|2022-09-15 06:50:00|1688.44|1688.14|1687.99|1687.69|1688.79|1688.47|1687.78|1687.33|496
1663224900000|2022-09-15 06:55:00|1687.96|1687.66|1688.1|1687.8|1688.56|1688.26|1687.73|1687.32|532
1663225200000|2022-09-15 07:00:00|1688.01|1687.71|1687.34|1687.04|1688.13|1687.78|1687.18|1686.8|751
1663225500000|2022-09-15 07:05:00|1687.32|1687.02|1686.33|1685.83|1687.76|1687.38|1685.93|1685.52|698
1663225800000|2022-09-15 07:10:00|1686.34|1685.84|1686.85|1686.55|1687|1686.66|1685.91|1685.59|726
1663226100000|2022-09-15 07:15:00|1686.81|1686.51|1687.43|1687.13|1687.62|1687.32|1686.81|1686.37|599
1663226400000|2022-09-15 07:20:00|1687.42|1687.12|1687.65|1687.35|1687.8|1687.43|1686.72|1686.39|581
1663226700000|2022-09-15 07:25:00|1687.64|1687.34|1687.45|1686.95|1688.09|1687.69|1687.23|1686.79|644
1663227000000|2022-09-15 07:30:00|1687.29|1686.99|1687.32|1687.02|1687.48|1687.09|1685.89|1685.5|774
1663227300000|2022-09-15 07:35:00|1687.29|1686.99|1688.87|1688.57|1689.28|1688.87|1686.94|1686.53|749
1663227600000|2022-09-15 07:40:00|1688.86|1688.56|1688.6|1688.3|1689.5|1689.1|1688.48|1688.18|616
1663227900000|2022-09-15 07:45:00|1688.62|1688.32|1688.59|1688.09|1688.91|1688.57|1688.2|1687.86|576
1663228200000|2022-09-15 07:50:00|1688.57|1688.07|1689.05|1688.75|1689.34|1688.98|1688|1687.7|557
1663228500000|2022-09-15 07:55:00|1689.07|1688.77|1690.05|1689.75|1690.07|1689.77|1689.07|1688.73|588
1663228800000|2022-09-15 08:00:00|1690|1689.7|1689.09|1688.79|1690.22|1689.92|1688.77|1688.47|661
1663229100000|2022-09-15 08:05:00|1689.1|1688.8|1688.96|1688.66|1689.44|1689.08|1688.53|1688.17|624
1663229400000|2022-09-15 08:10:00|1688.95|1688.65|1689.77|1689.47|1689.91|1689.59|1688.32|1687.99|643
1663229700000|2022-09-15 08:15:00|1689.86|1689.56|1687.59|1687.29|1689.86|1689.56|1687.44|1687.07|720
1663230000000|2022-09-15 08:20:00|1687.58|1687.28|1687.81|1687.51|1688.44|1688.11|1687.14|1686.78|701
1663230300000|2022-09-15 08:25:00|1687.89|1687.59|1688.79|1688.49|1688.91|1688.49|1687.23|1686.85|646
1663230600000|2022-09-15 08:30:00|1688.77|1688.47|1688.41|1688.11|1688.77|1688.47|1687.82|1687.46|634
1663230900000|2022-09-15 08:35:00|1688.42|1688.12|1688.38|1688.08|1688.96|1688.6|1688.09|1687.76|608
1663231200000|2022-09-15 08:40:00|1688.34|1688.04|1688.24|1687.94|1688.55|1688.21|1687.38|1687.08|588
1663231500000|2022-09-15 08:45:00|1688.22|1687.92|1686.83|1686.53|1688.56|1688.19|1686.5|1686.11|728
1663231800000|2022-09-15 08:50:00|1686.85|1686.55|1687.44|1687.14|1688.15|1687.8|1686.82|1686.4|721
1663232100000|2022-09-15 08:55:00|1687.42|1687.12|1687.56|1687.26|1688.33|1687.93|1687.33|1686.95|626
1663232400000|2022-09-15 09:00:00|1687.55|1687.25|1686.58|1686.28|1688.05|1687.66|1686.45|1686.14|723
1663232700000|2022-09-15 09:05:00|1686.59|1686.29|1687.73|1687.23|1687.92|1687.52|1686.52|1686.16|663
1663233000000|2022-09-15 09:10:00|1687.55|1687.25|1687.27|1686.77|1688|1687.59|1686.97|1686.62|577
1663233300000|2022-09-15 09:15:00|1687.26|1686.76|1687.83|1687.33|1688.13|1687.71|1686.62|1686.26|711
1663233600000|2022-09-15 09:20:00|1687.79|1687.29|1688.6|1688.1|1688.62|1688.24|1687.43|1687.03|568
1663233900000|2022-09-15 09:25:00|1688.59|1688.09|1688.56|1688.26|1688.86|1688.44|1688.19|1687.79|573
1663234200000|2022-09-15 09:30:00|1688.57|1688.27|1689.74|1689.24|1690.12|1689.77|1688.54|1688.14|597
1663234500000|2022-09-15 09:35:00|1689.62|1689.32|1689.54|1689.24|1689.73|1689.36|1689.07|1688.75|492
1663234800000|2022-09-15 09:40:00|1689.56|1689.26|1689.63|1689.33|1690.45|1690.05|1689.56|1689.25|561
1663235100000|2022-09-15 09:45:00|1689.61|1689.31|1689.61|1689.11|1689.95|1689.55|1688.91|1688.56|576
1663235400000|2022-09-15 09:50:00|1689.67|1689.17|1688.66|1688.36|1690.02|1689.64|1688.63|1688.26|540
1663235700000|2022-09-15 09:55:00|1688.67|1688.37|1689.79|1689.49|1689.91|1689.52|1688.4|1688|551
1663236000000|2022-09-15 10:00:00|1689.77|1689.47|1691.03|1690.73|1691.29|1690.96|1689.35|1689.01|649
1663236300000|2022-09-15 10:05:00|1691.02|1690.72|1690.89|1690.59|1691.07|1690.72|1690.28|1689.91|591
1663236600000|2022-09-15 10:10:00|1690.84|1690.54|1690.17|1689.87|1691.56|1691.18|1690.12|1689.73|505
1663236900000|2022-09-15 10:15:00|1690.16|1689.86|1690.05|1689.75|1690.53|1690.16|1689.64|1689.26|459
1663237200000|2022-09-15 10:20:00|1690.01|1689.71|1689.62|1689.32|1690.68|1690.33|1689.56|1689.23|535
1663237500000|2022-09-15 10:25:00|1689.69|1689.19|1689.5|1689.2|1689.82|1689.48|1689.14|1688.82|503
1663237800000|2022-09-15 10:30:00|1689.49|1689.19|1687.99|1687.69|1689.52|1689.2|1687.51|1687.17|735
1663238100000|2022-09-15 10:35:00|1687.98|1687.68|1687.71|1687.21|1688.69|1688.3|1687.57|1687.18|738
1663238400000|2022-09-15 10:40:00|1687.69|1687.19|1686.66|1686.16|1687.81|1687.49|1686.01|1685.64|775
1663238700000|2022-09-15 10:45:00|1686.64|1686.14|1686.41|1686.11|1687.86|1687.49|1686.21|1685.89|739
1663239000000|2022-09-15 10:50:00|1686.43|1686.13|1687.31|1687.01|1687.4|1687.1|1686.19|1685.79|690
1663239300000|2022-09-15 10:55:00|1687.32|1687.02|1686.66|1686.36|1687.53|1687.13|1686.5|1686.1|732
1663239600000|2022-09-15 11:00:00|1686.65|1686.35|1686.2|1685.9|1687.57|1687.2|1686.17|1685.78|713
1663239900000|2022-09-15 11:05:00|1686.18|1685.88|1685.29|1684.99|1686.76|1686.39|1684.67|1684.37|683
1663240200000|2022-09-15 11:10:00|1685.32|1685.02|1685.48|1684.98|1685.78|1685.48|1685.06|1684.68|764
1663240500000|2022-09-15 11:15:00|1685.47|1684.97|1685.4|1685.1|1685.76|1685.44|1685|1684.61|664
1663240800000|2022-09-15 11:20:00|1685.51|1685.01|1686.14|1685.84|1686.44|1686.14|1685.11|1684.74|698
1663241100000|2022-09-15 11:25:00|1686.11|1685.81|1686.15|1685.85|1686.33|1686.03|1685.32|1684.96|612
1663241400000|2022-09-15 11:30:00|1686.14|1685.84|1686.28|1685.98|1686.51|1686.14|1684.96|1684.57|723
1663241700000|2022-09-15 11:35:00|1686.26|1685.96|1686.93|1686.43|1687.47|1687.17|1686|1685.58|697
1663242000000|2022-09-15 11:40:00|1686.88|1686.38|1686.99|1686.69|1687.37|1687.07|1686.45|1686.03|682
1663242300000|2022-09-15 11:45:00|1687.01|1686.71|1686.72|1686.42|1687.7|1687.3|1686.48|1686.18|602
1663242600000|2022-09-15 11:50:00|1686.76|1686.46|1686.17|1685.67|1687.36|1686.99|1686.07|1685.67|562
1663242900000|2022-09-15 11:55:00|1686.1|1685.8|1686.56|1686.26|1686.7|1686.3|1685.88|1685.51|634
1663243200000|2022-09-15 12:00:00|1686.54|1686.24|1686.32|1686.02|1686.87|1686.49|1685.65|1685.28|681
1663243500000|2022-09-15 12:05:00|1686.31|1686.01|1685.89|1685.59|1687.23|1686.87|1685.79|1685.4|743
1663243800000|2022-09-15 12:10:00|1685.94|1685.64|1687.2|1686.9|1687.22|1686.9|1684.65|1684.25|879
1663244100000|2022-09-15 12:15:00|1687.18|1686.88|1686.29|1685.79|1687.29|1686.91|1685.72|1685.32|847
1663244400000|2022-09-15 12:20:00|1686.01|1685.71|1683.61|1683.11|1686.01|1685.71|1683.07|1682.76|870
1663244700000|2022-09-15 12:25:00|1683.52|1683.02|1685.58|1685.08|1685.59|1685.15|1683.24|1682.86|918
1663245000000|2022-09-15 12:30:00|1685.55|1685.05|1684.58|1684.08|1688.33|1687.83|1682.97|1682.47|1140
1663245300000|2022-09-15 12:35:00|1684.51|1684.01|1685.68|1685.38|1686.07|1685.77|1683.48|1682.98|1075
1663245600000|2022-09-15 12:40:00|1685.45|1685.15|1688.37|1688.07|1688.53|1688.23|1683.67|1683.3|1047
1663245900000|2022-09-15 12:45:00|1688.56|1688.06|1692.14|1691.64|1692.57|1692.25|1687.56|1687.18|1057
1663246200000|2022-09-15 12:50:00|1691.64|1691.34|1690.79|1690.29|1692.23|1691.93|1690.51|1690.18|1089
1663246500000|2022-09-15 12:55:00|1690.69|1690.39|1687.81|1687.51|1691.38|1691.08|1687.63|1687.33|1018
1663246800000|2022-09-15 13:00:00|1687.74|1687.44|1686.21|1685.91|1688.08|1687.69|1685.24|1684.89|1020
1663247100000|2022-09-15 13:05:00|1686.24|1685.94|1686.26|1685.96|1687.15|1686.78|1685.88|1685.48|984
1663247400000|2022-09-15 13:10:00|1686.24|1685.94|1686.61|1686.11|1687.23|1686.83|1685.85|1685.48|864
1663247700000|2022-09-15 13:15:00|1686.62|1686.12|1685.82|1685.52|1688.07|1687.77|1684.74|1684.44|972
1663248000000|2022-09-15 13:20:00|1685.81|1685.51|1685.69|1685.19|1686|1685.7|1684.33|1684.03|955
1663248300000|2022-09-15 13:25:00|1685.59|1685.29|1683.45|1683.15|1686.14|1685.83|1683.15|1682.85|916
1663248600000|2022-09-15 13:30:00|1683.43|1683.13|1683.3|1683|1684.37|1683.92|1682.25|1681.91|1059
1663248900000|2022-09-15 13:35:00|1683.26|1682.96|1681.56|1681.06|1683.59|1683.21|1680.98|1680.6|1036
1663249200000|2022-09-15 13:40:00|1681.24|1680.94|1684.15|1683.85|1684.42|1684.12|1680.65|1680.35|1060
1663249500000|2022-09-15 13:45:00|1684.17|1683.87|1688.44|1688.14|1688.44|1688.14|1683.99|1683.62|1003
1663249800000|2022-09-15 13:50:00|1688.39|1688.09|1688.08|1687.78|1689.19|1688.89|1686.64|1686.33|1062
1663250100000|2022-09-15 13:55:00|1688.07|1687.77|1690.45|1689.95|1690.49|1690.08|1687.87|1687.48|1019
1663250400000|2022-09-15 14:00:00|1690.37|1690.07|1689.4|1689.1|1691.2|1690.78|1688.79|1688.45|1026
1663250700000|2022-09-15 14:05:00|1689.38|1689.08|1688.43|1687.93|1689.71|1689.4|1688.31|1687.93|923
1663251000000|2022-09-15 14:10:00|1688.34|1688.04|1686.8|1686.5|1688.71|1688.33|1685.94|1685.64|926
1663251300000|2022-09-15 14:15:00|1686.81|1686.51|1687.22|1686.92|1688.44|1688.05|1686.01|1685.71|864
1663251600000|2022-09-15 14:20:00|1687.17|1686.87|1686.88|1686.58|1687.82|1687.45|1685.82|1685.52|920
1663251900000|2022-09-15 14:25:00|1686.9|1686.6|1684.48|1684.18|1686.9|1686.6|1684.4|1684.1|886
1663252200000|2022-09-15 14:30:00|1684.44|1684.14|1684.49|1684.19|1685.48|1685.18|1684.08|1683.78|951
1663252500000|2022-09-15 14:35:00|1684.44|1684.14|1683.49|1683.19|1684.63|1684.28|1683.08|1682.72|881
1663252800000|2022-09-15 14:40:00|1683.43|1683.13|1681.58|1681.28|1683.43|1683.13|1681.33|1680.96|1015
1663253100000|2022-09-15 14:45:00|1681.57|1681.27|1676.56|1676.26|1681.79|1681.42|1676.25|1675.95|1081
1663253400000|2022-09-15 14:50:00|1676.68|1676.38|1670.5|1670|1676.68|1676.38|1668.01|1667.51|1164
1663253700000|2022-09-15 14:55:00|1670.46|1669.96|1668.62|1668.32|1670.51|1670.01|1663.85|1663.51|1183
1663254000000|2022-09-15 15:00:00|1668.6|1668.3|1668.92|1668.62|1671.04|1670.66|1666.99|1666.69|1107
1663254300000|2022-09-15 15:05:00|1668.93|1668.63|1665.58|1665.28|1669.03|1668.73|1665.34|1665.04|1035
1663254600000|2022-09-15 15:10:00|1665.54|1665.24|1667.31|1667.01|1668.12|1667.71|1663.95|1663.65|1097
1663254900000|2022-09-15 15:15:00|1667.41|1667.11|1667.74|1667.44|1668.54|1668.19|1667.16|1666.84|972
1663255200000|2022-09-15 15:20:00|1667.73|1667.43|1667.27|1666.97|1668.02|1667.71|1667.07|1666.75|929
1663255500000|2022-09-15 15:25:00|1667.28|1666.98|1671.32|1671.02|1671.57|1671.27|1667.21|1666.86|956
1663255800000|2022-09-15 15:30:00|1671.43|1671.13|1668.71|1668.41|1671.67|1671.33|1668.41|1668.06|894
1663256100000|2022-09-15 15:35:00|1668.72|1668.42|1667.88|1667.58|1668.92|1668.53|1667.34|1666.98|919
1663256400000|2022-09-15 15:40:00|1667.93|1667.63|1669.91|1669.41|1670.01|1669.61|1667.55|1667.19|836
1663256700000|2022-09-15 15:45:00|1669.73|1669.43|1668.8|1668.3|1669.81|1669.46|1668.25|1667.95|786
1663257000000|2022-09-15 15:50:00|1668.77|1668.47|1666.96|1666.46|1668.96|1668.57|1666.83|1666.44|838
1663257300000|2022-09-15 15:55:00|1666.83|1666.53|1664.62|1664.32|1666.86|1666.56|1664.6|1664.2|802
1663257600000|2022-09-15 16:00:00|1664.63|1664.33|1664.34|1663.84|1665.77|1665.44|1664.2|1663.84|846
1663257900000|2022-09-15 16:05:00|1664.32|1663.82|1662.21|1661.91|1664.45|1664.07|1662.19|1661.89|837
1663258200000|2022-09-15 16:10:00|1662.22|1661.92|1662.36|1661.86|1662.94|1662.64|1661.75|1661.44|793
1663258500000|2022-09-15 16:15:00|1662.35|1661.85|1662.85|1662.35|1663.11|1662.71|1660.57|1660.27|916
1663258800000|2022-09-15 16:20:00|1662.84|1662.34|1664.08|1663.58|1664.53|1664.09|1662.6|1662.11|854
1663259100000|2022-09-15 16:25:00|1664.12|1663.62|1664.2|1663.9|1665|1664.62|1663.91|1663.52|780
1663259400000|2022-09-15 16:30:00|1664.19|1663.89|1666.13|1665.83|1666.6|1666.21|1663.83|1663.51|797
1663259700000|2022-09-15 16:35:00|1666.15|1665.85|1666.35|1665.85|1666.94|1666.56|1665.76|1665.36|790
1663260000000|2022-09-15 16:40:00|1666.31|1665.81|1664.6|1664.1|1666.37|1665.96|1664.47|1664.1|721
1663260300000|2022-09-15 16:45:00|1664.5|1664.2|1664.76|1664.46|1665.02|1664.58|1664.19|1663.79|603
1663260600000|2022-09-15 16:50:00|1664.59|1664.29|1664.47|1664.17|1665.21|1664.83|1663.78|1663.48|666
1663260900000|2022-09-15 16:55:00|1664.48|1664.18|1665.08|1664.78|1665.29|1664.95|1664.08|1663.73|633
1663261200000|2022-09-15 17:00:00|1665.09|1664.79|1666.86|1666.56|1667.42|1667.06|1665|1664.7|829
1663261500000|2022-09-15 17:05:00|1666.92|1666.62|1667.25|1666.95|1668.03|1667.63|1666.27|1665.85|797
1663261800000|2022-09-15 17:10:00|1667.28|1666.98|1667.35|1667.05|1667.79|1667.49|1666.95|1666.54|644
1663262100000|2022-09-15 17:15:00|1667.38|1667.08|1667.79|1667.49|1668.64|1668.28|1667.13|1666.75|680
1663262400000|2022-09-15 17:20:00|1667.75|1667.45|1667.84|1667.54|1668.41|1668.1|1667.75|1667.41|605
1663262700000|2022-09-15 17:25:00|1667.81|1667.51|1668.96|1668.46|1669.39|1669.09|1667.69|1667.28|752
1663263000000|2022-09-15 17:30:00|1668.94|1668.44|1669.38|1669.08|1669.53|1669.23|1668.71|1668.3|602
1663263300000|2022-09-15 17:35:00|1669.39|1669.09|1668.09|1667.79|1669.6|1669.2|1668.08|1667.78|630
1663263600000|2022-09-15 17:40:00|1668.11|1667.81|1667.21|1666.71|1668.33|1667.91|1666.46|1666.01|613
1663263900000|2022-09-15 17:45:00|1667.22|1666.72|1666.49|1666.19|1667.74|1667.33|1666.46|1666.09|559
1663264200000|2022-09-15 17:50:00|1666.5|1666.2|1665.73|1665.23|1666.81|1666.43|1665.73|1665.23|586
1663264500000|2022-09-15 17:55:00|1665.74|1665.24|1665.97|1665.47|1666.52|1666.12|1665.66|1665.18|494
1663264800000|2022-09-15 18:00:00|1665.96|1665.46|1665.95|1665.65|1666.38|1666.08|1664.89|1664.51|739
1663265100000|2022-09-15 18:05:00|1665.94|1665.64|1666.29|1665.99|1666.43|1666.13|1665.44|1665.04|632
1663265400000|2022-09-15 18:10:00|1666.32|1665.82|1666.1|1665.8|1666.58|1666.18|1665.68|1665.25|657
1663265700000|2022-09-15 18:15:00|1666.03|1665.73|1665.85|1665.35|1666.13|1665.77|1665.54|1665.22|491
1663266000000|2022-09-15 18:20:00|1665.83|1665.33|1665.7|1665.2|1665.9|1665.54|1665.15|1664.75|531
1663266300000|2022-09-15 18:25:00|1665.78|1665.28|1665.65|1665.15|1665.81|1665.32|1664.69|1664.35|581
1663266600000|2022-09-15 18:30:00|1665.66|1665.16|1665.16|1664.86|1666.58|1666.2|1665.06|1664.75|629
1663266900000|2022-09-15 18:35:00|1665.15|1664.85|1664.03|1663.73|1665.32|1664.92|1663.96|1663.65|653
1663267200000|2022-09-15 18:40:00|1664.05|1663.75|1664.48|1664.18|1664.83|1664.53|1664.05|1663.64|555
1663267500000|2022-09-15 18:45:00|1664.47|1664.17|1663.75|1663.45|1664.63|1664.25|1663.38|1663.08|587
1663267800000|2022-09-15 18:50:00|1663.72|1663.42|1663.46|1663.16|1664.01|1663.64|1662.94|1662.61|644
1663268100000|2022-09-15 18:55:00|1663.44|1663.14|1663.57|1663.27|1664.13|1663.73|1663.24|1662.94|631
1663268400000|2022-09-15 19:00:00|1663.56|1663.26|1664.59|1664.09|1664.7|1664.3|1663.44|1663.07|683
1663268700000|2022-09-15 19:05:00|1664.62|1664.12|1663.72|1663.42|1665.01|1664.71|1663.67|1663.32|658
1663269000000|2022-09-15 19:10:00|1663.85|1663.35|1663.43|1662.93|1663.85|1663.48|1663.12|1662.73|609
1663269300000|2022-09-15 19:15:00|1663.36|1663.06|1663.02|1662.72|1664.01|1663.63|1662.85|1662.51|633
1663269600000|2022-09-15 19:20:00|1663.15|1662.65|1663.54|1663.24|1663.7|1663.31|1662.74|1662.3|555
1663269900000|2022-09-15 19:25:00|1663.59|1663.29|1662.32|1662.02|1663.82|1663.35|1662.18|1661.88|656
1663270200000|2022-09-15 19:30:00|1662.28|1661.98|1662.05|1661.55|1662.78|1662.42|1661.73|1661.41|707
1663270500000|2022-09-15 19:35:00|1662.04|1661.54|1662.12|1661.82|1662.55|1662.14|1661.83|1661.45|623
1663270800000|2022-09-15 19:40:00|1662.1|1661.8|1663.21|1662.91|1663.5|1663.15|1662.05|1661.7|663
1663271100000|2022-09-15 19:45:00|1663.23|1662.93|1662.58|1662.28|1663.92|1663.53|1662.09|1661.69|770
1663271400000|2022-09-15 19:50:00|1662.59|1662.29|1663.24|1662.94|1663.85|1663.47|1662.37|1662.07|833
1663271700000|2022-09-15 19:55:00|1663.25|1662.95|1664.1|1663.8|1664.28|1663.9|1663.22|1662.84|763
1663272000000|2022-09-15 20:00:00|1664.08|1663.78|1664.61|1664.11|1664.65|1664.23|1663.59|1663.25|507
1663272300000|2022-09-15 20:05:00|1664.63|1664.13|1665.13|1664.83|1665.26|1664.85|1664.3|1663.8|384
1663272600000|2022-09-15 20:10:00|1665.17|1664.87|1665.38|1664.88|1665.48|1665.06|1664.96|1664.57|350
1663272900000|2022-09-15 20:15:00|1665.36|1664.86|1665.53|1665.03|1665.59|1665.12|1665.09|1664.59|297
1663273200000|2022-09-15 20:20:00|1665.57|1665.07|1664.83|1664.33|1665.59|1665.09|1664.8|1664.3|343
1663273500000|2022-09-15 20:25:00|1664.84|1664.34|1665.35|1664.85|1665.41|1664.91|1664.75|1664.25|261
1663273800000|2022-09-15 20:30:00|1665.36|1664.86|1665.26|1664.76|1665.48|1664.98|1665.07|1664.64|254
1663274100000|2022-09-15 20:35:00|1665.28|1664.78|1664.24|1663.74|1665.32|1664.82|1664.11|1663.61|334
1663274400000|2022-09-15 20:40:00|1664.3|1663.8|1664.29|1663.79|1664.62|1664.12|1664.08|1663.58|292
1663274700000|2022-09-15 20:45:00|1664.31|1663.81|1664.54|1664.04|1664.73|1664.23|1664.22|1663.72|270
1663275000000|2022-09-15 20:50:00|1664.69|1664.19|1664.67|1664.17|1665.11|1664.61|1664.36|1663.86|331
1663275300000|2022-09-15 20:55:00|1664.62|1664.12|1665.25|1664.75|1665.48|1664.98|1664.13|1663.63|412
1663279200000|2022-09-15 22:00:00|1665.51|1665.01|1665.24|1664.74|1665.82|1665.32|1664.59|1664.09|318
1663279500000|2022-09-15 22:05:00|1665.18|1664.68|1664.97|1664.47|1665.19|1664.69|1664.22|1663.72|269
1663279800000|2022-09-15 22:10:00|1664.9|1664.4|1664.75|1664.25|1665.33|1664.83|1664.68|1664.18|187
1663280100000|2022-09-15 22:15:00|1664.72|1664.22|1664.23|1663.73|1664.77|1664.27|1663.95|1663.46|238
1663280400000|2022-09-15 22:20:00|1664.2|1663.7|1664.21|1663.71|1664.49|1663.99|1663.64|1663.14|269
1663280700000|2022-09-15 22:25:00|1664.25|1663.75|1663.19|1662.69|1664.3|1663.8|1662.87|1662.37|241
1663281000000|2022-09-15 22:30:00|1663.16|1662.66|1663.32|1662.82|1663.54|1663.18|1662.81|1662.34|335
1663281300000|2022-09-15 22:35:00|1663.34|1662.84|1663.25|1662.75|1663.76|1663.26|1663.04|1662.54|255
1663281600000|2022-09-15 22:40:00|1663.23|1662.73|1662.9|1662.4|1663.28|1662.78|1662.64|1662.14|243
1663281900000|2022-09-15 22:45:00|1662.91|1662.41|1662.46|1661.96|1662.95|1662.45|1662.25|1661.75|259
1663282200000|2022-09-15 22:50:00|1662.51|1662.01|1663.13|1662.63|1663.13|1662.67|1662.34|1661.84|219
1663282500000|2022-09-15 22:55:00|1663.16|1662.66|1662.98|1662.48|1663.95|1663.45|1662.68|1662.24|279
1663282800000|2022-09-15 23:00:00|1663.02|1662.52|1662.6|1662.1|1663.19|1662.83|1662.6|1662.1|236
1663283100000|2022-09-15 23:05:00|1662.65|1662.15|1663.09|1662.79|1663.26|1662.96|1662.13|1661.78|307
1663283400000|2022-09-15 23:10:00|1663.05|1662.75|1663.43|1662.93|1663.48|1662.98|1662.88|1662.46|239
1663283700000|2022-09-15 23:15:00|1663.41|1662.91|1663.48|1662.98|1663.5|1663.07|1662.94|1662.48|205
1663284000000|2022-09-15 23:20:00|1663.51|1663.01|1663.01|1662.51|1663.55|1663.05|1662.89|1662.42|207
1663284300000|2022-09-15 23:25:00|1663.04|1662.54|1662.74|1662.24|1663.14|1662.64|1662.44|1662.04|257
1663284600000|2022-09-15 23:30:00|1662.76|1662.26|1662.65|1662.15|1663.06|1662.6|1662.56|1662.11|233
1663284900000|2022-09-15 23:35:00|1662.64|1662.14|1662.15|1661.65|1662.68|1662.18|1661.79|1661.42|263
1663285200000|2022-09-15 23:40:00|1662.14|1661.64|1662.27|1661.77|1662.53|1662.14|1661.66|1661.16|364
1663285500000|2022-09-15 23:45:00|1662.18|1661.68|1663.24|1662.94|1663.5|1663.09|1662|1661.5|417
1663285800000|2022-09-15 23:50:00|1663.28|1662.98|1662.56|1662.06|1663.69|1663.21|1662.52|1662.02|328
1663286100000|2022-09-15 23:55:00|1662.53|1662.03|1662.58|1662.28|1663.03|1662.66|1662.43|1661.99|351
1663286400000|2022-09-16 00:00:00|1662.55|1662.25|1663.71|1663.21|1663.74|1663.26|1662.46|1662.12|658
1663286700000|2022-09-16 00:05:00|1663.7|1663.2|1663.88|1663.58|1664.26|1663.76|1663.22|1662.84|484
1663287000000|2022-09-16 00:10:00|1664.02|1663.72|1663.99|1663.69|1664.38|1663.99|1663.77|1663.37|484
1663287300000|2022-09-16 00:15:00|1664.11|1663.61|1664.31|1663.81|1664.43|1663.95|1663.49|1663.13|381
1663287600000|2022-09-16 00:20:00|1664.33|1663.83|1664.91|1664.41|1665.27|1664.81|1664.25|1663.75|470
1663287900000|2022-09-16 00:25:00|1664.92|1664.42|1665.27|1664.97|1665.56|1665.19|1664.68|1664.18|575
1663288200000|2022-09-16 00:30:00|1665.26|1664.96|1666.14|1665.64|1666.29|1665.79|1665.07|1664.61|480
1663288500000|2022-09-16 00:35:00|1666.17|1665.67|1666.26|1665.76|1666.62|1666.23|1665.77|1665.44|565
1663288800000|2022-09-16 00:40:00|1666.27|1665.77|1665.76|1665.26|1666.45|1665.95|1665.51|1665.01|467
1663289100000|2022-09-16 00:45:00|1665.79|1665.29|1665.48|1665.18|1665.88|1665.38|1665.18|1664.75|538
1663289400000|2022-09-16 00:50:00|1665.51|1665.21|1666.24|1665.74|1666.71|1666.27|1665.42|1665.06|623
1663289700000|2022-09-16 00:55:00|1666.23|1665.73|1665.88|1665.38|1666.25|1665.83|1665.46|1664.96|458
1663290000000|2022-09-16 01:00:00|1665.89|1665.39|1667.01|1666.51|1667.42|1666.92|1665.85|1665.35|719
1663290300000|2022-09-16 01:05:00|1666.99|1666.49|1667.28|1666.78|1667.48|1667.03|1666.67|1666.17|675
1663290600000|2022-09-16 01:10:00|1667.31|1666.81|1667.69|1667.19|1668.02|1667.52|1667.05|1666.55|570
1663290900000|2022-09-16 01:15:00|1667.77|1667.27|1665.71|1665.21|1667.78|1667.28|1665.67|1665.17|769
1663291200000|2022-09-16 01:20:00|1665.67|1665.17|1665.64|1665.14|1666.11|1665.74|1665.32|1664.94|591
1663291500000|2022-09-16 01:25:00|1665.67|1665.17|1665.41|1664.91|1665.8|1665.3|1665.19|1664.69|538
1663291800000|2022-09-16 01:30:00|1665.43|1664.93|1664.16|1663.66|1665.96|1665.46|1663.88|1663.38|740
1663292100000|2022-09-16 01:35:00|1664.11|1663.61|1664.31|1663.81|1664.51|1664.21|1663.69|1663.29|524
1663292400000|2022-09-16 01:40:00|1664.32|1663.82|1663.39|1662.89|1664.62|1664.12|1663.21|1662.71|589
1663292700000|2022-09-16 01:45:00|1663.45|1662.95|1663.01|1662.51|1663.92|1663.42|1662.79|1662.29|547
1663293000000|2022-09-16 01:50:00|1662.98|1662.48|1662.22|1661.72|1663.29|1662.79|1662.2|1661.7|578
1663293300000|2022-09-16 01:55:00|1662.29|1661.79|1661.86|1661.36|1662.5|1662.05|1661.46|1661.04|628
1663293600000|2022-09-16 02:00:00|1661.85|1661.35|1662.85|1662.55|1663.31|1662.81|1661.85|1661.35|637
1663293900000|2022-09-16 02:05:00|1662.86|1662.56|1663.35|1663.05|1663.98|1663.6|1662.58|1662.08|554
1663294200000|2022-09-16 02:10:00|1663.34|1663.04|1663.9|1663.4|1663.99|1663.49|1663.2|1662.74|635
1663294500000|2022-09-16 02:15:00|1663.95|1663.45|1663.02|1662.52|1664.16|1663.66|1662.76|1662.4|472
1663294800000|2022-09-16 02:20:00|1662.98|1662.48|1663.4|1662.9|1663.71|1663.21|1662.89|1662.4|527
1663295100000|2022-09-16 02:25:00|1663.36|1662.86|1662.68|1662.18|1663.64|1663.14|1662.52|1662.12|449
1663295400000|2022-09-16 02:30:00|1662.71|1662.21|1663.45|1662.95|1663.93|1663.43|1662.64|1662.14|508
1663295700000|2022-09-16 02:35:00|1663.44|1662.94|1663.62|1663.12|1663.65|1663.15|1662.82|1662.34|508
1663296000000|2022-09-16 02:40:00|1663.6|1663.1|1662.89|1662.39|1663.82|1663.33|1662.77|1662.36|431
1663296300000|2022-09-16 02:45:00|1662.9|1662.4|1662.73|1662.23|1663.1|1662.64|1662.44|1661.94|404
1663296600000|2022-09-16 02:50:00|1662.81|1662.31|1663.39|1662.89|1663.39|1662.89|1662.53|1662.18|503
1663296900000|2022-09-16 02:55:00|1663.36|1662.86|1664.08|1663.58|1664.16|1663.68|1663.17|1662.7|545
1663297200000|2022-09-16 03:00:00|1664.07|1663.57|1663.34|1662.84|1664.21|1663.87|1663.29|1662.83|466
1663297500000|2022-09-16 03:05:00|1663.35|1662.85|1663.11|1662.61|1663.6|1663.1|1662.85|1662.35|392
1663297800000|2022-09-16 03:10:00|1663.08|1662.58|1663.01|1662.51|1663.36|1662.86|1662.68|1662.18|463
1663298100000|2022-09-16 03:15:00|1663.02|1662.52|1663.13|1662.63|1663.15|1662.65|1662.54|1662.04|474
1663298400000|2022-09-16 03:20:00|1663.12|1662.62|1663.14|1662.64|1663.48|1662.98|1663.03|1662.53|390
1663298700000|2022-09-16 03:25:00|1663.13|1662.63|1664.02|1663.52|1664.04|1663.62|1662.86|1662.36|421
1663299000000|2022-09-16 03:30:00|1664.03|1663.53|1664|1663.5|1664.14|1663.64|1663.64|1663.2|519
1663299300000|2022-09-16 03:35:00|1663.98|1663.48|1663.83|1663.33|1664.14|1663.73|1663.75|1663.33|420
1663299600000|2022-09-16 03:40:00|1663.88|1663.38|1663.61|1663.31|1663.9|1663.52|1663.4|1662.99|400
1663299900000|2022-09-16 03:45:00|1663.58|1663.28|1663.62|1663.12|1664.12|1663.69|1663.5|1663.07|400
1663300200000|2022-09-16 03:50:00|1663.63|1663.13|1664.04|1663.54|1664.2|1663.7|1663.54|1663.04|344
1663300500000|2022-09-16 03:55:00|1664.02|1663.52|1664.73|1664.23|1664.74|1664.24|1663.92|1663.42|336
1663300800000|2022-09-16 04:00:00|1664.72|1664.22|1665.17|1664.67|1665.27|1664.92|1664.63|1664.13|412
1663301100000|2022-09-16 04:05:00|1665.16|1664.66|1665.41|1664.91|1665.81|1665.31|1665.01|1664.51|397
1663301400000|2022-09-16 04:10:00|1665.4|1664.9|1664.57|1664.07|1665.57|1665.11|1664.36|1663.86|379
1663301700000|2022-09-16 04:15:00|1664.56|1664.06|1664.47|1664.17|1664.74|1664.3|1664.14|1663.67|303
1663302000000|2022-09-16 04:20:00|1664.52|1664.22|1664.08|1663.78|1664.64|1664.22|1663.97|1663.59|249
1663302300000|2022-09-16 04:25:00|1664.1|1663.8|1664.1|1663.6|1664.54|1664.17|1663.96|1663.54|307
1663302600000|2022-09-16 04:30:00|1664.06|1663.56|1664.59|1664.09|1664.63|1664.13|1663.94|1663.54|305
1663302900000|2022-09-16 04:35:00|1664.6|1664.1|1664.58|1664.08|1664.96|1664.46|1664.31|1663.81|275
1663303200000|2022-09-16 04:40:00|1664.57|1664.07|1664.89|1664.39|1665.08|1664.58|1664.57|1664.07|300
1663303500000|2022-09-16 04:45:00|1664.91|1664.41|1664.79|1664.29|1664.98|1664.53|1664.31|1663.9|329
1663303800000|2022-09-16 04:50:00|1664.8|1664.3|1664.36|1663.86|1664.81|1664.32|1664.03|1663.53|290
1663304100000|2022-09-16 04:55:00|1664.35|1663.85|1664.45|1663.95|1664.59|1664.16|1664.27|1663.77|210
1663304400000|2022-09-16 05:00:00|1664.43|1663.93|1664.4|1663.9|1664.75|1664.45|1664.08|1663.58|362
1663304700000|2022-09-16 05:05:00|1664.35|1663.85|1664.06|1663.56|1664.55|1664.05|1663.77|1663.38|384
1663305000000|2022-09-16 05:10:00|1664.07|1663.57|1663.53|1663.23|1664.14|1663.75|1663.11|1662.71|447
1663305300000|2022-09-16 05:15:00|1663.55|1663.25|1663.84|1663.34|1664.15|1663.65|1663.32|1662.92|439
1663305600000|2022-09-16 05:20:00|1663.85|1663.35|1664.37|1663.87|1664.37|1663.97|1663.57|1663.08|412
1663305900000|2022-09-16 05:25:00|1664.36|1663.86|1664.1|1663.6|1664.39|1663.89|1663.6|1663.27|371
1663306200000|2022-09-16 05:30:00|1664.09|1663.59|1664.35|1663.85|1664.49|1664.02|1663.85|1663.35|581
1663306500000|2022-09-16 05:35:00|1664.25|1663.75|1664.05|1663.75|1664.41|1664|1663.75|1663.35|446
1663306800000|2022-09-16 05:40:00|1664.1|1663.8|1663.76|1663.26|1664.26|1663.8|1663.5|1663.14|549
1663307100000|2022-09-16 05:45:00|1663.77|1663.27|1663.28|1662.98|1663.92|1663.47|1663.26|1662.9|450
1663307400000|2022-09-16 05:50:00|1663.27|1662.97|1663.1|1662.8|1663.78|1663.29|1662.99|1662.64|534
1663307700000|2022-09-16 05:55:00|1663.11|1662.81|1663.06|1662.76|1663.45|1663.03|1662.92|1662.54|552
1663308000000|2022-09-16 06:00:00|1663.18|1662.68|1662.73|1662.23|1663.37|1662.87|1662.47|1662.08|650
1663308300000|2022-09-16 06:05:00|1662.72|1662.22|1663.45|1663.15|1663.67|1663.29|1662.6|1662.1|650
1663308600000|2022-09-16 06:10:00|1663.44|1663.14|1663.36|1662.86|1664.09|1663.71|1662.47|1662.12|651
1663308900000|2022-09-16 06:15:00|1663.31|1662.81|1664.18|1663.68|1664.5|1664.05|1662.81|1662.47|686
1663309200000|2022-09-16 06:20:00|1664.2|1663.7|1662.94|1662.64|1664.38|1664.03|1662.57|1662.25|756
1663309500000|2022-09-16 06:25:00|1662.95|1662.65|1660.83|1660.53|1663.01|1662.65|1660.75|1660.25|823
1663309800000|2022-09-16 06:30:00|1660.81|1660.51|1660.32|1659.82|1661|1660.65|1659.95|1659.6|900
1663310100000|2022-09-16 06:35:00|1660.28|1659.98|1660.06|1659.56|1660.67|1660.17|1659.74|1659.31|846
1663310400000|2022-09-16 06:40:00|1660.09|1659.59|1660.16|1659.86|1660.79|1660.29|1659.76|1659.43|801
1663310700000|2022-09-16 06:45:00|1660.27|1659.77|1660.23|1659.73|1660.41|1660.01|1659.73|1659.3|851
1663311000000|2022-09-16 06:50:00|1660.25|1659.75|1660.49|1659.99|1660.6|1660.22|1659.98|1659.48|786
1663311300000|2022-09-16 06:55:00|1660.34|1660.04|1660.31|1660.01|1660.63|1660.17|1659.91|1659.52|756
1663311600000|2022-09-16 07:00:00|1660.32|1660.02|1661.53|1661.03|1661.58|1661.15|1660.27|1659.89|952
1663311900000|2022-09-16 07:05:00|1661.51|1661.01|1662.62|1662.32|1662.88|1662.52|1661.33|1660.83|859
1663312200000|2022-09-16 07:10:00|1662.59|1662.29|1662.39|1661.89|1662.85|1662.48|1662.2|1661.89|865
1663312500000|2022-09-16 07:15:00|1662.2|1661.9|1661.99|1661.69|1663.01|1662.6|1661.81|1661.44|825
1663312800000|2022-09-16 07:20:00|1662.07|1661.57|1661.7|1661.2|1662.79|1662.4|1661.58|1661.2|839
1663313100000|2022-09-16 07:25:00|1661.68|1661.18|1661.56|1661.26|1661.96|1661.55|1660.82|1660.48|831
1663313400000|2022-09-16 07:30:00|1661.54|1661.24|1660.27|1659.77|1661.6|1661.24|1659.93|1659.61|824
1663313700000|2022-09-16 07:35:00|1660.19|1659.69|1660.18|1659.88|1660.47|1660.08|1660.02|1659.65|669
1663314000000|2022-09-16 07:40:00|1660.17|1659.87|1659.89|1659.59|1660.39|1660.09|1659.67|1659.31|792
1663314300000|2022-09-16 07:45:00|1659.93|1659.63|1657.59|1657.09|1660.16|1659.78|1657.43|1657.06|937
1663314600000|2022-09-16 07:50:00|1657.61|1657.11|1655.64|1655.34|1657.85|1657.52|1655.64|1655.34|969
1663314900000|2022-09-16 07:55:00|1655.74|1655.44|1655.99|1655.69|1656.57|1656.14|1654.62|1654.24|878
1663315200000|2022-09-16 08:00:00|1656|1655.7|1656.59|1656.09|1657.13|1656.8|1655.82|1655.5|806
1663315500000|2022-09-16 08:05:00|1656.46|1656.16|1655.22|1654.92|1657|1656.59|1654.87|1654.48|772
1663315800000|2022-09-16 08:10:00|1655.21|1654.91|1655.32|1655.02|1655.89|1655.51|1654.99|1654.54|787
1663316100000|2022-09-16 08:15:00|1655.3|1655|1655.17|1654.87|1655.42|1655.09|1654.39|1654|817
1663316400000|2022-09-16 08:20:00|1655.19|1654.89|1655.85|1655.55|1656.48|1656.08|1654.96|1654.64|859
1663316700000|2022-09-16 08:25:00|1655.83|1655.53|1656.22|1655.92|1656.78|1656.46|1655.68|1655.33|846
1663317000000|2022-09-16 08:30:00|1656.21|1655.91|1656.84|1656.54|1657.14|1656.79|1656.21|1655.9|779
1663317300000|2022-09-16 08:35:00|1656.85|1656.55|1657.39|1657.09|1657.89|1657.59|1656.55|1656.15|771
1663317600000|2022-09-16 08:40:00|1657.6|1657.3|1658.41|1658.11|1658.73|1658.39|1657.38|1656.99|804
1663317900000|2022-09-16 08:45:00|1658.42|1658.12|1659.68|1659.18|1659.81|1659.51|1657.85|1657.46|718
1663318200000|2022-09-16 08:50:00|1659.65|1659.15|1660.03|1659.73|1660.34|1659.94|1659.06|1658.75|756
1663318500000|2022-09-16 08:55:00|1660.05|1659.75|1659.47|1658.97|1660.19|1659.75|1658.92|1658.53|708
1663318800000|2022-09-16 09:00:00|1659.46|1658.96|1660.85|1660.55|1660.96|1660.55|1659.26|1658.79|694
1663319100000|2022-09-16 09:05:00|1660.77|1660.47|1662.62|1662.12|1663.57|1663.23|1660.6|1660.22|896
1663319400000|2022-09-16 09:10:00|1662.63|1662.13|1661.48|1661.18|1662.93|1662.55|1661.24|1660.87|718
1663319700000|2022-09-16 09:15:00|1661.58|1661.08|1662.09|1661.79|1662.59|1662.2|1661.47|1661.06|755
1663320000000|2022-09-16 09:20:00|1662.21|1661.71|1663.77|1663.27|1664.08|1663.71|1662.21|1661.71|711
1663320300000|2022-09-16 09:25:00|1663.75|1663.25|1664.53|1664.23|1666.54|1666.04|1663.66|1663.22|779
1663320600000|2022-09-16 09:30:00|1664.62|1664.32|1664.13|1663.83|1665.86|1665.49|1663.92|1663.43|796
1663320900000|2022-09-16 09:35:00|1664.12|1663.82|1664.05|1663.75|1664.92|1664.55|1663.78|1663.4|671
1663321200000|2022-09-16 09:40:00|1664.04|1663.74|1661.46|1661.16|1664.12|1663.74|1661.46|1661.05|695
1663321500000|2022-09-16 09:45:00|1661.45|1661.15|1660.62|1660.12|1661.75|1661.45|1660.45|1660.09|678
1663321800000|2022-09-16 09:50:00|1660.53|1660.23|1659.37|1658.87|1660.7|1660.35|1659.16|1658.72|727
1663322100000|2022-09-16 09:55:00|1659.29|1658.99|1659.91|1659.41|1659.99|1659.58|1659.15|1658.77|658
1663322400000|2022-09-16 10:00:00|1659.92|1659.42|1659.61|1659.11|1660.53|1660.18|1659.37|1659.01|704
1663322700000|2022-09-16 10:05:00|1659.6|1659.1|1658.45|1658.15|1659.81|1659.39|1658.33|1658.03|676
1663323000000|2022-09-16 10:10:00|1658.44|1658.14|1659.23|1658.93|1659.37|1659.07|1658.31|1657.96|530
1663323300000|2022-09-16 10:15:00|1659.22|1658.92|1660.31|1660.01|1660.5|1660.2|1659.06|1658.76|533
1663323600000|2022-09-16 10:20:00|1660.34|1660.04|1661.78|1661.48|1661.99|1661.69|1660.34|1659.98|660
1663323900000|2022-09-16 10:25:00|1661.79|1661.49|1662.11|1661.81|1662.39|1661.99|1661.42|1661.02|647
1663324200000|2022-09-16 10:30:00|1662.21|1661.71|1662.59|1662.09|1662.62|1662.29|1661.62|1661.25|637
1663324500000|2022-09-16 10:35:00|1662.6|1662.1|1662.55|1662.25|1662.85|1662.47|1662.27|1661.89|537
1663324800000|2022-09-16 10:40:00|1662.52|1662.22|1662.87|1662.57|1663.53|1663.19|1662.46|1662.07|581
1663325100000|2022-09-16 10:45:00|1662.88|1662.58|1662.44|1662.14|1663.34|1663|1662.2|1661.86|621
1663325400000|2022-09-16 10:50:00|1662.53|1662.03|1664.54|1664.04|1664.68|1664.3|1662.39|1662|756
1663325700000|2022-09-16 10:55:00|1664.52|1664.02|1666.25|1665.95|1666.96|1666.66|1664.4|1664.02|740
1663326000000|2022-09-16 11:00:00|1666.23|1665.93|1667.09|1666.59|1667.36|1667.01|1666.12|1665.79|754
1663326300000|2022-09-16 11:05:00|1667.08|1666.58|1666.12|1665.62|1667.1|1666.8|1665.94|1665.55|727
1663326600000|2022-09-16 11:10:00|1666.09|1665.59|1664.62|1664.12|1666.09|1665.76|1664.14|1663.77|648
1663326900000|2022-09-16 11:15:00|1664.74|1664.44|1665.27|1664.77|1665.65|1665.29|1664.54|1664.13|634
1663327200000|2022-09-16 11:20:00|1665.3|1664.8|1663.93|1663.63|1665.35|1664.87|1663.79|1663.39|662
1663327500000|2022-09-16 11:25:00|1663.9|1663.6|1665.05|1664.55|1665.22|1664.82|1663.85|1663.53|663
1663327800000|2022-09-16 11:30:00|1664.94|1664.64|1665.45|1664.95|1665.69|1665.38|1664.86|1664.51|700
1663328100000|2022-09-16 11:35:00|1665.44|1664.94|1667.13|1666.63|1667.61|1667.17|1665.32|1664.92|682
1663328400000|2022-09-16 11:40:00|1667.15|1666.65|1667.42|1666.92|1668.15|1667.78|1667.07|1666.65|765
1663328700000|2022-09-16 11:45:00|1667.43|1666.93|1666.2|1665.9|1667.57|1667.27|1666.03|1665.63|763
1663329000000|2022-09-16 11:50:00|1666.17|1665.87|1666.7|1666.2|1667.04|1666.64|1665.92|1665.58|685
1663329300000|2022-09-16 11:55:00|1666.69|1666.19|1665.72|1665.22|1666.95|1666.59|1665.33|1664.94|693
1663329600000|2022-09-16 12:00:00|1665.53|1665.23|1663.87|1663.57|1665.73|1665.34|1663.8|1663.47|906
1663329900000|2022-09-16 12:05:00|1663.89|1663.59|1665.17|1664.87|1665.89|1665.49|1663.83|1663.53|816
1663330200000|2022-09-16 12:10:00|1665.13|1664.83|1664.87|1664.37|1665.35|1664.98|1663.53|1663.17|813
1663330500000|2022-09-16 12:15:00|1664.72|1664.42|1664.85|1664.55|1665.63|1665.33|1664.24|1663.85|792
1663330800000|2022-09-16 12:20:00|1664.79|1664.49|1664.09|1663.59|1665.72|1665.35|1662.86|1662.56|984
1663331100000|2022-09-16 12:25:00|1664.17|1663.87|1664.43|1664.13|1665.1|1664.8|1663.91|1663.59|898
1663331400000|2022-09-16 12:30:00|1664.4|1664.1|1661.61|1661.31|1664.74|1664.44|1661.44|1661.14|840
1663331700000|2022-09-16 12:35:00|1661.64|1661.34|1663.13|1662.83|1663.73|1663.34|1661.64|1661.23|808
1663332000000|2022-09-16 12:40:00|1663.12|1662.82|1662.55|1662.25|1663.76|1663.39|1661.73|1661.27|862
1663332300000|2022-09-16 12:45:00|1662.56|1662.26|1662.03|1661.73|1662.94|1662.64|1661.3|1660.93|899
1663332600000|2022-09-16 12:50:00|1662.1|1661.8|1660.43|1660.13|1662.15|1661.85|1660.16|1659.77|910
1663332900000|2022-09-16 12:55:00|1660.39|1660.09|1660.56|1660.26|1661.14|1660.84|1659.44|1659.09|931
1663333200000|2022-09-16 13:00:00|1660.54|1660.24|1659.2|1658.9|1661.6|1661.22|1658.97|1658.62|1001
1663333500000|2022-09-16 13:05:00|1659.21|1658.91|1659.36|1659.06|1659.82|1659.52|1657.96|1657.66|909
1663333800000|2022-09-16 13:10:00|1659.38|1659.08|1658.95|1658.45|1660.19|1659.85|1658.5|1658.14|868
1663334100000|2022-09-16 13:15:00|1658.92|1658.62|1658.74|1658.44|1659.07|1658.69|1657.97|1657.62|886
1663334400000|2022-09-16 13:20:00|1658.71|1658.41|1660.5|1660.2|1661.12|1660.78|1658.66|1658.28|896
1663334700000|2022-09-16 13:25:00|1660.53|1660.23|1660.84|1660.54|1660.86|1660.55|1660.15|1659.79|809
1663335000000|2022-09-16 13:30:00|1660.83|1660.53|1659.34|1659.04|1661.28|1660.98|1658.84|1658.54|1016
1663335300000|2022-09-16 13:35:00|1659.33|1659.03|1658.35|1658.05|1659.37|1659.04|1657.39|1657.09|1004
1663335600000|2022-09-16 13:40:00|1658.37|1658.07|1658.04|1657.74|1659.17|1658.73|1657.37|1657.07|990
1663335900000|2022-09-16 13:45:00|1658.06|1657.76|1660.6|1660.3|1661.22|1660.86|1657.95|1657.65|1007
1663336200000|2022-09-16 13:50:00|1660.58|1660.28|1661.38|1661.08|1662.36|1661.98|1660.42|1660.02|941
1663336500000|2022-09-16 13:55:00|1661.43|1661.13|1665.43|1664.93|1665.8|1665.5|1661.37|1661.07|1001
1663336800000|2022-09-16 14:00:00|1665.96|1665.46|1666.33|1666.03|1667.82|1667.51|1665.23|1664.84|1149
1663337100000|2022-09-16 14:05:00|1666.38|1665.88|1670.17|1669.87|1670.82|1670.48|1665.83|1665.44|1110
1663337400000|2022-09-16 14:10:00|1670.11|1669.81|1674.64|1674.34|1675|1674.7|1669.97|1669.67|1140
1663337700000|2022-09-16 14:15:00|1674.68|1674.38|1672.33|1672.03|1675.32|1675.01|1671.73|1671.35|1363
1663338000000|2022-09-16 14:20:00|1672.35|1672.05|1673.45|1673.15|1674.62|1674.23|1671.45|1671.15|1556
1663338300000|2022-09-16 14:25:00|1673.38|1673.08|1677.6|1677.3|1677.6|1677.3|1672.86|1672.56|1717
1663338600000|2022-09-16 14:30:00|1677.59|1677.29|1677.85|1677.55|1680.67|1680.37|1676.81|1676.47|1828
1663338900000|2022-09-16 14:35:00|1677.75|1677.45|1679.57|1679.27|1680.34|1680.04|1677.74|1677.3|1754
1663339200000|2022-09-16 14:40:00|1679.59|1679.29|1678.2|1677.9|1680.46|1680.16|1678.11|1677.75|1595
1663339500000|2022-09-16 14:45:00|1678.27|1677.97|1677.28|1676.98|1679.68|1679.28|1676.96|1676.66|1649
1663339800000|2022-09-16 14:50:00|1677.27|1676.97|1677.56|1677.26|1678.85|1678.55|1676.67|1676.3|1618
1663340100000|2022-09-16 14:55:00|1677.57|1677.27|1677.22|1676.92|1678.38|1678.08|1675.65|1675.35|1546
1663340400000|2022-09-16 15:00:00|1677.28|1676.98|1677.6|1677.1|1679.04|1678.72|1677.04|1676.74|1489
1663340700000|2022-09-16 15:05:00|1677.58|1677.08|1676.97|1676.67|1677.92|1677.58|1676.95|1676.57|1250
1663341000000|2022-09-16 15:10:00|1677.04|1676.74|1675.28|1674.98|1677.05|1676.75|1674.51|1674.21|1272
1663341300000|2022-09-16 15:15:00|1675.29|1674.99|1677.13|1676.83|1677.34|1677.01|1675.25|1674.89|1415
1663341600000|2022-09-16 15:20:00|1677.05|1676.75|1675.76|1675.26|1677.13|1676.79|1675.07|1674.75|1294
1663341900000|2022-09-16 15:25:00|1675.77|1675.27|1675.43|1674.93|1676.89|1676.57|1675.2|1674.84|1399
1663342200000|2022-09-16 15:30:00|1675.45|1674.95|1676.28|1675.98|1676.41|1676.08|1674.62|1674.32|1359
1663342500000|2022-09-16 15:35:00|1676.26|1675.96|1675.09|1674.79|1676.62|1676.22|1674.86|1674.56|1399
1663342800000|2022-09-16 15:40:00|1675.08|1674.78|1674.3|1674|1675.73|1675.43|1674.19|1673.87|1151
1663343100000|2022-09-16 15:45:00|1674.25|1673.95|1674.19|1673.89|1674.51|1674.11|1673.72|1673.31|1090
1663343400000|2022-09-16 15:50:00|1674.2|1673.9|1673.93|1673.63|1674.85|1674.55|1673.55|1673.25|1245
1663343700000|2022-09-16 15:55:00|1673.97|1673.67|1674.17|1673.87|1674.56|1674.17|1673.6|1673.26|1083
1663344000000|2022-09-16 16:00:00|1674.08|1673.78|1673.4|1673.1|1674.12|1673.82|1673.23|1672.93|1084
1663344300000|2022-09-16 16:05:00|1673.39|1673.09|1674.09|1673.79|1674.95|1674.6|1673.31|1673.01|1048
1663344600000|2022-09-16 16:10:00|1674.07|1673.77|1674.11|1673.81|1674.5|1674.2|1673.68|1673.32|949
1663344900000|2022-09-16 16:15:00|1674.12|1673.82|1674.4|1674.1|1674.55|1674.25|1673.25|1672.95|888
1663345200000|2022-09-16 16:20:00|1674.39|1674.09|1674.4|1674.1|1674.64|1674.3|1673.79|1673.49|753
1663345500000|2022-09-16 16:25:00|1674.39|1674.09|1673.5|1673.2|1674.53|1674.22|1673.37|1673.04|706
1663345800000|2022-09-16 16:30:00|1673.49|1673.19|1672.62|1672.32|1673.74|1673.4|1672.59|1672.25|808
1663346100000|2022-09-16 16:35:00|1672.61|1672.31|1673.02|1672.72|1673.58|1673.19|1672.6|1672.25|730
1663346400000|2022-09-16 16:40:00|1673|1672.7|1673.25|1672.95|1673.9|1673.52|1672.88|1672.58|753
1663346700000|2022-09-16 16:45:00|1673.26|1672.96|1674.07|1673.77|1674.36|1674.01|1673.18|1672.85|714
1663347000000|2022-09-16 16:50:00|1674.08|1673.78|1674.1|1673.8|1674.77|1674.36|1673.96|1673.58|808
1663347300000|2022-09-16 16:55:00|1674.06|1673.76|1673.36|1673.06|1674.35|1673.96|1673.35|1673.05|792
1663347600000|2022-09-16 17:00:00|1673.34|1673.04|1672.98|1672.68|1673.55|1673.15|1672.62|1672.23|807
1663347900000|2022-09-16 17:05:00|1672.97|1672.67|1673.49|1673.19|1674.15|1673.74|1672.79|1672.43|681
1663348200000|2022-09-16 17:10:00|1673.48|1673.18|1675.48|1675.18|1675.65|1675.31|1673.47|1673.06|825
1663348500000|2022-09-16 17:15:00|1675.47|1675.17|1675.51|1675.01|1675.86|1675.53|1675.24|1674.86|728
1663348800000|2022-09-16 17:20:00|1675.54|1675.04|1674.63|1674.13|1675.57|1675.21|1674.36|1673.94|677
1663349100000|2022-09-16 17:25:00|1674.55|1674.25|1674.5|1674.2|1675.14|1674.75|1674.45|1674.09|852
1663349400000|2022-09-16 17:30:00|1674.52|1674.22|1675.46|1675.16|1675.96|1675.66|1674.27|1673.92|896
1663349700000|2022-09-16 17:35:00|1675.47|1675.17|1674.85|1674.55|1675.76|1675.43|1674.79|1674.49|663
1663350000000|2022-09-16 17:40:00|1674.78|1674.48|1673.49|1673.19|1675.19|1674.79|1673.48|1673.09|720
1663350300000|2022-09-16 17:45:00|1673.48|1673.18|1672.93|1672.63|1673.61|1673.31|1672.78|1672.45|565
1663350600000|2022-09-16 17:50:00|1672.94|1672.64|1671.71|1671.41|1673.07|1672.68|1671.5|1671.17|600
1663350900000|2022-09-16 17:55:00|1671.75|1671.45|1671.62|1671.32|1671.94|1671.59|1671.31|1670.96|730
1663351200000|2022-09-16 18:00:00|1671.72|1671.42|1672.95|1672.65|1673.19|1672.8|1671.65|1671.26|749
1663351500000|2022-09-16 18:05:00|1672.94|1672.64|1672.77|1672.27|1673.48|1673.08|1672.63|1672.25|618
1663351800000|2022-09-16 18:10:00|1672.68|1672.38|1672.77|1672.27|1673.21|1672.85|1672.36|1671.91|655
1663352100000|2022-09-16 18:15:00|1672.73|1672.23|1674.01|1673.51|1674.01|1673.62|1672.67|1672.19|598
1663352400000|2022-09-16 18:20:00|1674|1673.5|1674.37|1674.07|1674.76|1674.37|1673.8|1673.41|707
1663352700000|2022-09-16 18:25:00|1674.39|1674.09|1675.11|1674.81|1675.46|1675.08|1674.35|1673.99|878
1663353000000|2022-09-16 18:30:00|1675.14|1674.84|1675.75|1675.25|1675.79|1675.39|1674.76|1674.43|806
1663353300000|2022-09-16 18:35:00|1675.77|1675.27|1674.93|1674.63|1676.26|1675.88|1674.92|1674.55|792
1663353600000|2022-09-16 18:40:00|1674.95|1674.65|1675.46|1675.16|1675.58|1675.21|1674.4|1674.1|696
1663353900000|2022-09-16 18:45:00|1675.44|1675.14|1675.65|1675.15|1675.87|1675.46|1675.1|1674.76|647
1663354200000|2022-09-16 18:50:00|1675.57|1675.27|1675.99|1675.49|1676.01|1675.62|1674.97|1674.65|831
1663354500000|2022-09-16 18:55:00|1675.97|1675.47|1675.99|1675.69|1676.62|1676.27|1675.75|1675.35|977
1663354800000|2022-09-16 19:00:00|1675.98|1675.68|1676.42|1676.12|1676.6|1676.19|1675.35|1674.92|1060
1663355100000|2022-09-16 19:05:00|1676.43|1676.13|1677|1676.7|1677.96|1677.63|1676.43|1676.13|909
1663355400000|2022-09-16 19:10:00|1677.12|1676.62|1675.49|1675.19|1677.16|1676.71|1675.27|1674.9|875
1663355700000|2022-09-16 19:15:00|1675.48|1675.18|1674.94|1674.44|1676.04|1675.69|1674.7|1674.34|696
1663356000000|2022-09-16 19:20:00|1674.85|1674.55|1674.91|1674.61|1675.57|1675.15|1674.7|1674.27|731
1663356300000|2022-09-16 19:25:00|1674.86|1674.56|1674.62|1674.32|1675.21|1674.86|1674.51|1674.15|697
1663356600000|2022-09-16 19:30:00|1674.61|1674.31|1674.33|1674.03|1675.43|1675.04|1674.26|1673.9|923
1663356900000|2022-09-16 19:35:00|1674.3|1674|1674.76|1674.26|1674.94|1674.58|1674.27|1673.97|829
1663357200000|2022-09-16 19:40:00|1674.75|1674.25|1674.97|1674.67|1675.25|1674.9|1674.57|1674.16|828
1663357500000|2022-09-16 19:45:00|1674.9|1674.6|1674.89|1674.59|1674.97|1674.66|1674.06|1673.69|783
1663357800000|2022-09-16 19:50:00|1674.96|1674.66|1674.6|1674.3|1675.14|1674.8|1674.6|1674.21|756
1663358100000|2022-09-16 19:55:00|1674.59|1674.29|1673.54|1673.04|1674.87|1674.47|1673.26|1672.76|924
1663358400000|2022-09-16 20:00:00|1673.48|1672.98|1673.87|1673.37|1674.38|1674.01|1673.34|1672.84|505
1663358700000|2022-09-16 20:05:00|1673.9|1673.4|1674.38|1673.88|1674.41|1673.96|1673.66|1673.26|298
1663359000000|2022-09-16 20:10:00|1674.36|1673.86|1674.72|1674.22|1674.98|1674.48|1674.28|1673.78|347
1663359300000|2022-09-16 20:15:00|1674.71|1674.21|1674.47|1673.97|1674.84|1674.34|1674.3|1673.9|234
1663359600000|2022-09-16 20:20:00|1674.42|1673.92|1674.87|1674.37|1674.91|1674.41|1674.38|1673.88|233
1663359900000|2022-09-16 20:25:00|1674.89|1674.39|1675.58|1675.08|1675.65|1675.15|1674.79|1674.29|215
1663360200000|2022-09-16 20:30:00|1675.55|1675.05|1675.55|1675.05|1675.7|1675.2|1675.34|1674.84|237
1663360500000|2022-09-16 20:35:00|1675.51|1675.01|1675.4|1674.9|1675.61|1675.11|1675.16|1674.66|243
1663360800000|2022-09-16 20:40:00|1675.42|1674.92|1675.15|1674.65|1675.58|1675.08|1675.1|1674.6|211
1663361100000|2022-09-16 20:45:00|1675.29|1674.79|1675.46|1674.96|1675.7|1675.2|1675.05|1674.55|209
1663361400000|2022-09-16 20:50:00|1675.4|1674.9|1676.35|1675.85|1676.73|1676.23|1675.28|1674.78|374
1663361700000|2022-09-16 20:55:00|1676.08|1675.58|1675.69|1675.19|1677.89|1676.03|1673.7|1671.07|448
1663538400000|2022-09-18 22:00:00|1675.31|1674.81|1674.88|1674.38|1675.99|1675.49|1674.4|1673.9|516
1663538700000|2022-09-18 22:05:00|1674.84|1674.34|1675.47|1674.97|1676.4|1675.9|1674.31|1673.81|435
1663539000000|2022-09-18 22:10:00|1675.61|1675.11|1677.16|1676.66|1677.2|1676.7|1675.38|1674.88|374
1663539300000|2022-09-18 22:15:00|1677.15|1676.65|1677.98|1677.48|1678.16|1677.67|1676.87|1676.37|195
1663539600000|2022-09-18 22:20:00|1677.95|1677.45|1678.33|1677.83|1678.34|1677.84|1677.53|1677.03|183
1663539900000|2022-09-18 22:25:00|1678.32|1677.82|1678.23|1677.73|1678.56|1678.06|1678.06|1677.56|121
1663540200000|2022-09-18 22:30:00|1678.07|1677.57|1677.7|1677.2|1678.07|1677.57|1677.44|1676.94|188
1663540500000|2022-09-18 22:35:00|1677.72|1677.22|1678.14|1677.64|1678.18|1677.78|1677.47|1676.97|175
1663540800000|2022-09-18 22:40:00|1678.12|1677.62|1677.91|1677.61|1678.58|1678.14|1677.89|1677.5|156
1663541100000|2022-09-18 22:45:00|1677.92|1677.62|1678.36|1677.86|1678.49|1678.08|1677.83|1677.43|153
1663541400000|2022-09-18 22:50:00|1678.33|1677.83|1678.79|1678.29|1678.84|1678.41|1678.18|1677.73|237
1663541700000|2022-09-18 22:55:00|1678.8|1678.3|1678.65|1678.15|1679.1|1678.69|1678.29|1677.79|236
1663542000000|2022-09-18 23:00:00|1678.68|1678.18|1679.18|1678.68|1679.18|1678.78|1678.03|1677.66|307
1663542300000|2022-09-18 23:05:00|1679.21|1678.71|1678.32|1678.02|1679.32|1678.9|1678.18|1677.76|397
1663542600000|2022-09-18 23:10:00|1678.33|1678.03|1679.28|1678.78|1679.35|1678.93|1678.24|1677.94|296
1663542900000|2022-09-18 23:15:00|1679.27|1678.77|1678.87|1678.57|1679.47|1679.06|1678.87|1678.5|304
1663543200000|2022-09-18 23:20:00|1678.83|1678.53|1678.69|1678.39|1679.55|1679.17|1678.6|1678.21|343
1663543500000|2022-09-18 23:25:00|1678.79|1678.29|1678.77|1678.27|1678.93|1678.53|1678.23|1677.82|274
1663543800000|2022-09-18 23:30:00|1678.74|1678.24|1678.97|1678.67|1679.21|1678.78|1678.21|1677.78|364
1663544100000|2022-09-18 23:35:00|1678.98|1678.68|1678.87|1678.37|1679.31|1678.94|1678.67|1678.26|256
1663544400000|2022-09-18 23:40:00|1678.86|1678.36|1680.16|1679.66|1680.27|1679.91|1678.8|1678.36|458
1663544700000|2022-09-18 23:45:00|1680.15|1679.65|1679.33|1678.83|1680.32|1679.89|1678.94|1678.54|343
1663545000000|2022-09-18 23:50:00|1679.29|1678.79|1678.24|1677.74|1679.6|1679.22|1678.14|1677.71|322
1663545300000|2022-09-18 23:55:00|1678.23|1677.73|1678.27|1677.77|1678.55|1678.13|1677.7|1677.2|365
1663545600000|2022-09-19 00:00:00|1678.24|1677.74|1678.09|1677.59|1679.05|1678.7|1677.87|1677.57|619
1663545900000|2022-09-19 00:05:00|1678.04|1677.54|1678.18|1677.68|1678.9|1678.57|1677.81|1677.44|567
1663546200000|2022-09-19 00:10:00|1678.07|1677.77|1678.12|1677.82|1678.4|1678.02|1677.75|1677.4|381
1663546500000|2022-09-19 00:15:00|1678.08|1677.78|1677.61|1677.31|1678.18|1677.82|1677.49|1677.13|413
1663546800000|2022-09-19 00:20:00|1677.59|1677.29|1678.64|1678.14|1678.67|1678.34|1677.34|1677.02|375
1663547100000|2022-09-19 00:25:00|1678.54|1678.24|1677.6|1677.3|1678.59|1678.24|1677.47|1677.08|401
1663547400000|2022-09-19 00:30:00|1677.66|1677.36|1677.74|1677.44|1678.29|1677.87|1677.18|1676.76|447
1663547700000|2022-09-19 00:35:00|1677.77|1677.47|1677.1|1676.6|1678.24|1677.87|1676.83|1676.43|552
1663548000000|2022-09-19 00:40:00|1677.13|1676.63|1677.19|1676.89|1677.65|1677.24|1676.74|1676.34|383
1663548300000|2022-09-19 00:45:00|1677.25|1676.95|1676.9|1676.4|1677.37|1676.97|1676.7|1676.32|416
1663548600000|2022-09-19 00:50:00|1676.92|1676.42|1676.33|1676.03|1676.92|1676.56|1676.1|1675.77|393
1663548900000|2022-09-19 00:55:00|1676.37|1676.07|1676.23|1675.73|1676.64|1676.26|1676.11|1675.66|323
1663549200000|2022-09-19 01:00:00|1676.29|1675.79|1676.08|1675.58|1677.21|1676.82|1675.94|1675.58|877
1663549500000|2022-09-19 01:05:00|1676.07|1675.57|1676.15|1675.85|1676.55|1676.19|1675.72|1675.33|630
1663549800000|2022-09-19 01:10:00|1676.11|1675.81|1674.99|1674.69|1676.54|1676.14|1674.86|1674.5|597
1663550100000|2022-09-19 01:15:00|1674.98|1674.68|1673.98|1673.48|1675.15|1674.75|1673.47|1673.08|730
1663550400000|2022-09-19 01:20:00|1674|1673.5|1673.24|1672.74|1674.29|1673.84|1673.05|1672.55|462
1663550700000|2022-09-19 01:25:00|1673.19|1672.69|1673.54|1673.04|1673.56|1673.07|1672.99|1672.58|483
1663551000000|2022-09-19 01:30:00|1673.52|1673.02|1672.69|1672.19|1673.78|1673.38|1672.39|1671.97|728
1663551300000|2022-09-19 01:35:00|1672.74|1672.24|1672.47|1671.97|1672.91|1672.5|1672.15|1671.7|562
1663551600000|2022-09-19 01:40:00|1672.49|1671.99|1672.88|1672.38|1673.35|1672.93|1672.49|1671.99|470
1663551900000|2022-09-19 01:45:00|1672.89|1672.39|1672.46|1671.96|1673.12|1672.62|1672.23|1671.8|479
1663552200000|2022-09-19 01:50:00|1672.49|1671.99|1672.82|1672.32|1673.14|1672.67|1672.04|1671.68|446
1663552500000|2022-09-19 01:55:00|1672.7|1672.2|1672.07|1671.57|1672.78|1672.28|1671.51|1671.05|504
1663552800000|2022-09-19 02:00:00|1672.08|1671.58|1671.17|1670.87|1672.23|1671.8|1670.99|1670.61|480
1663553100000|2022-09-19 02:05:00|1671.27|1670.77|1668.67|1668.37|1671.36|1670.93|1668.5|1668.15|825
1663553400000|2022-09-19 02:10:00|1668.59|1668.29|1668.81|1668.51|1669.43|1669|1668.59|1668.29|508
1663553700000|2022-09-19 02:15:00|1668.91|1668.41|1669.53|1669.03|1669.8|1669.45|1668.53|1668.18|555
1663554000000|2022-09-19 02:20:00|1669.64|1669.14|1669.2|1668.9|1670|1669.64|1669.01|1668.64|517
1663554300000|2022-09-19 02:25:00|1669.26|1668.76|1668.76|1668.26|1669.3|1668.96|1668.37|1668.01|652
1663554600000|2022-09-19 02:30:00|1668.77|1668.27|1670.21|1669.71|1670.62|1670.23|1668.66|1668.24|708
1663554900000|2022-09-19 02:35:00|1670.23|1669.73|1670.1|1669.8|1670.91|1670.54|1669.8|1669.41|551
1663555200000|2022-09-19 02:40:00|1670.09|1669.79|1670.03|1669.53|1670.43|1670.02|1669.92|1669.53|528
1663555500000|2022-09-19 02:45:00|1670.06|1669.56|1671.23|1670.73|1671.33|1670.93|1670.01|1669.56|561
1663555800000|2022-09-19 02:50:00|1671.25|1670.75|1671.48|1671.18|1671.72|1671.37|1670.99|1670.62|487
1663556100000|2022-09-19 02:55:00|1671.65|1671.15|1671.84|1671.34|1671.86|1671.56|1671.31|1670.92|529
1663556400000|2022-09-19 03:00:00|1671.74|1671.44|1670.55|1670.05|1671.82|1671.47|1670.46|1670.05|520
1663556700000|2022-09-19 03:05:00|1670.56|1670.06|1669.97|1669.67|1670.57|1670.12|1669.89|1669.49|432
1663557000000|2022-09-19 03:10:00|1670.07|1669.57|1669.83|1669.33|1670.57|1670.18|1669.73|1669.33|519
1663557300000|2022-09-19 03:15:00|1669.73|1669.43|1670.28|1669.78|1670.43|1670.03|1669.59|1669.2|376
1663557600000|2022-09-19 03:20:00|1670.26|1669.76|1669.51|1669.21|1670.36|1669.99|1669.38|1669.02|389
1663557900000|2022-09-19 03:25:00|1669.59|1669.09|1669.41|1669.11|1669.68|1669.28|1669.31|1668.93|347
1663558200000|2022-09-19 03:30:00|1669.42|1669.12|1669.49|1668.99|1669.87|1669.48|1669.14|1668.73|411
1663558500000|2022-09-19 03:35:00|1669.44|1668.94|1669.81|1669.31|1669.87|1669.49|1669.26|1668.86|268
1663558800000|2022-09-19 03:40:00|1669.82|1669.32|1668.94|1668.64|1669.89|1669.45|1668.72|1668.3|364
1663559100000|2022-09-19 03:45:00|1668.9|1668.6|1669.61|1669.11|1669.7|1669.31|1668.79|1668.43|320
1663559400000|2022-09-19 03:50:00|1669.62|1669.12|1669.06|1668.76|1669.66|1669.3|1668.88|1668.52|334
1663559700000|2022-09-19 03:55:00|1669.05|1668.75|1669.56|1669.06|1669.57|1669.15|1669.02|1668.62|249
1663560000000|2022-09-19 04:00:00|1669.55|1669.05|1669.24|1668.74|1669.61|1669.22|1668.87|1668.51|362
1663560300000|2022-09-19 04:05:00|1669.26|1668.76|1668|1667.5|1669.48|1669.07|1667.78|1667.28|428
1663560600000|2022-09-19 04:10:00|1667.99|1667.49|1667.34|1666.84|1668.02|1667.58|1666.98|1666.65|437
1663560900000|2022-09-19 04:15:00|1667.37|1666.87|1668.4|1667.9|1668.43|1668.03|1667.22|1666.83|424
1663561200000|2022-09-19 04:20:00|1668.41|1667.91|1668.48|1667.98|1668.56|1668.18|1667.88|1667.49|357
1663561500000|2022-09-19 04:25:00|1668.46|1667.96|1668.52|1668.22|1669.04|1668.65|1668.06|1667.67|348
1663561800000|2022-09-19 04:30:00|1668.54|1668.24|1668.9|1668.6|1669.37|1669.03|1668.48|1668.04|325
1663562100000|2022-09-19 04:35:00|1668.88|1668.58|1669.02|1668.52|1669.43|1669.02|1668.83|1668.43|322
1663562400000|2022-09-19 04:40:00|1669.03|1668.53|1669.38|1668.88|1669.47|1669.07|1668.63|1668.19|307
1663562700000|2022-09-19 04:45:00|1669.24|1668.94|1669.28|1668.78|1669.54|1669.04|1668.99|1668.53|260
1663563000000|2022-09-19 04:50:00|1669.26|1668.76|1668.66|1668.16|1669.31|1668.88|1668.34|1667.96|368
1663563300000|2022-09-19 04:55:00|1668.69|1668.19|1668.75|1668.45|1669.18|1668.82|1668.33|1667.93|425
1663563600000|2022-09-19 05:00:00|1668.74|1668.44|1667.95|1667.45|1668.81|1668.51|1667.8|1667.41|455
1663563900000|2022-09-19 05:05:00|1667.94|1667.44|1668.85|1668.55|1669.07|1668.67|1667.65|1667.21|478
1663564200000|2022-09-19 05:10:00|1668.95|1668.45|1669.13|1668.63|1669.82|1669.4|1668.73|1668.34|436
1663564500000|2022-09-19 05:15:00|1669.16|1668.66|1669.73|1669.23|1669.83|1669.39|1668.97|1668.59|410
1663564800000|2022-09-19 05:20:00|1669.72|1669.22|1669.9|1669.4|1670.05|1669.64|1669.35|1668.95|307
1663565100000|2022-09-19 05:25:00|1669.92|1669.62|1669.13|1668.83|1669.97|1669.62|1668.99|1668.64|488
1663565400000|2022-09-19 05:30:00|1669.14|1668.84|1669.17|1668.67|1669.83|1669.39|1668.88|1668.48|557
1663565700000|2022-09-19 05:35:00|1669.07|1668.77|1667.96|1667.66|1669.12|1668.77|1667.86|1667.46|650
1663566000000|2022-09-19 05:40:00|1667.99|1667.69|1668.71|1668.41|1668.79|1668.43|1667.96|1667.52|645
1663566300000|2022-09-19 05:45:00|1668.61|1668.31|1668.49|1667.99|1668.94|1668.62|1667.97|1667.62|456
1663566600000|2022-09-19 05:50:00|1668.39|1668.09|1667.62|1667.32|1668.59|1668.18|1667.53|1667.16|558
1663566900000|2022-09-19 05:55:00|1667.58|1667.28|1667.95|1667.45|1668.45|1668.01|1667.54|1667.15|726
1663567200000|2022-09-19 06:00:00|1668.07|1667.57|1666.5|1666.2|1668.07|1667.57|1666.32|1665.98|910
1663567500000|2022-09-19 06:05:00|1666.51|1666.21|1665.18|1664.88|1666.68|1666.34|1665.11|1664.75|948
1663567800000|2022-09-19 06:10:00|1665.19|1664.89|1665.68|1665.38|1666.17|1665.77|1665.03|1664.69|937
1663568100000|2022-09-19 06:15:00|1665.67|1665.37|1665.57|1665.27|1666.29|1665.91|1665.52|1665.18|760
1663568400000|2022-09-19 06:20:00|1665.53|1665.23|1666.55|1666.05|1666.62|1666.24|1665.47|1665.16|814
1663568700000|2022-09-19 06:25:00|1666.45|1666.15|1666|1665.5|1666.93|1666.61|1665.8|1665.37|749
1663569000000|2022-09-19 06:30:00|1665.89|1665.59|1666.14|1665.84|1666.25|1665.93|1665.59|1665.2|712
1663569300000|2022-09-19 06:35:00|1666.15|1665.85|1666.31|1666.01|1667.04|1666.68|1665.78|1665.4|763
1663569600000|2022-09-19 06:40:00|1666.29|1665.99|1666.24|1665.94|1666.4|1666.06|1665.68|1665.34|612
1663569900000|2022-09-19 06:45:00|1666.27|1665.97|1666.6|1666.3|1666.99|1666.59|1665.95|1665.65|538
1663570200000|2022-09-19 06:50:00|1666.69|1666.19|1666.33|1666.03|1666.86|1666.53|1666.22|1665.83|669
1663570500000|2022-09-19 06:55:00|1666.32|1666.02|1666.28|1665.98|1666.68|1666.33|1666.04|1665.72|696
1663570800000|2022-09-19 07:00:00|1666.24|1665.94|1665.14|1664.84|1666.31|1666|1664.78|1664.42|819
1663571100000|2022-09-19 07:05:00|1665.15|1664.85|1664.21|1663.91|1665.36|1665.06|1664.18|1663.79|801
1663571400000|2022-09-19 07:10:00|1664.22|1663.92|1662.98|1662.68|1664.45|1664.15|1662.63|1662.27|877
1663571700000|2022-09-19 07:15:00|1662.95|1662.65|1662.84|1662.34|1663.87|1663.47|1662.56|1662.18|866
1663572000000|2022-09-19 07:20:00|1662.73|1662.43|1661.24|1660.94|1664.2|1663.9|1661.06|1660.76|921
1663572300000|2022-09-19 07:25:00|1661.27|1660.97|1660.6|1660.3|1661.44|1661.02|1659.84|1659.54|1030
1663572600000|2022-09-19 07:30:00|1660.61|1660.31|1661.8|1661.5|1661.99|1661.62|1660.61|1660.31|893
1663572900000|2022-09-19 07:35:00|1661.71|1661.41|1662.02|1661.72|1662.26|1661.85|1661.4|1661.05|778
1663573200000|2022-09-19 07:40:00|1662.01|1661.71|1661.22|1660.92|1662.14|1661.74|1661.13|1660.79|722
1663573500000|2022-09-19 07:45:00|1661.21|1660.91|1661.41|1661.11|1662.05|1661.65|1660.51|1660.21|774
1663573800000|2022-09-19 07:50:00|1661.5|1661.2|1661.81|1661.51|1661.96|1661.61|1661.07|1660.77|792
1663574100000|2022-09-19 07:55:00|1661.8|1661.5|1663.04|1662.74|1663.14|1662.74|1661.63|1661.33|686
1663574400000|2022-09-19 08:00:00|1662.96|1662.66|1661.83|1661.53|1662.96|1662.66|1661.15|1660.77|943
1663574700000|2022-09-19 08:05:00|1662.01|1661.51|1662.94|1662.64|1663.02|1662.68|1661.71|1661.34|818
1663575000000|2022-09-19 08:10:00|1662.93|1662.63|1662.12|1661.82|1663.16|1662.76|1661.75|1661.35|655
1663575300000|2022-09-19 08:15:00|1662.13|1661.83|1662.24|1661.74|1663.03|1662.64|1661.83|1661.53|628
1663575600000|2022-09-19 08:20:00|1662.15|1661.85|1661.87|1661.57|1662.6|1662.18|1661.53|1661.13|665
1663575900000|2022-09-19 08:25:00|1661.88|1661.58|1664.31|1664.01|1664.55|1664.13|1661.85|1661.51|829
1663576200000|2022-09-19 08:30:00|1664.37|1664.07|1663.96|1663.46|1664.45|1664.1|1663.53|1663.15|583
1663576500000|2022-09-19 08:35:00|1663.86|1663.56|1666.3|1665.8|1667.06|1666.76|1663.71|1663.37|930
1663576800000|2022-09-19 08:40:00|1666.32|1665.82|1666|1665.7|1666.94|1666.61|1665.95|1665.57|671
1663577100000|2022-09-19 08:45:00|1665.99|1665.69|1663.6|1663.3|1666.12|1665.71|1663.42|1663.11|1033
1663577400000|2022-09-19 08:50:00|1663.72|1663.22|1663.46|1663.16|1663.89|1663.48|1663.16|1662.76|624
1663577700000|2022-09-19 08:55:00|1663.47|1663.17|1662.87|1662.37|1663.93|1663.48|1662.3|1661.93|825
1663578000000|2022-09-19 09:00:00|1662.77|1662.47|1664.46|1663.96|1664.57|1664.2|1662.71|1662.39|708
1663578300000|2022-09-19 09:05:00|1664.48|1663.98|1664.45|1664.15|1665.36|1664.95|1664.2|1663.9|630
1663578600000|2022-09-19 09:10:00|1664.55|1664.05|1664.33|1664.03|1664.85|1664.49|1664.14|1663.71|504
1663578900000|2022-09-19 09:15:00|1664.35|1664.05|1662.7|1662.4|1665.19|1664.83|1662.69|1662.32|624
1663579200000|2022-09-19 09:20:00|1662.69|1662.39|1663.08|1662.78|1663.59|1663.19|1662.63|1662.28|743
1663579500000|2022-09-19 09:25:00|1663.09|1662.79|1662.93|1662.43|1663.29|1662.91|1662.48|1662.18|538
1663579800000|2022-09-19 09:30:00|1662.91|1662.41|1663.74|1663.44|1663.94|1663.57|1662.7|1662.38|730
1663580100000|2022-09-19 09:35:00|1663.75|1663.45|1664.78|1664.48|1664.8|1664.5|1663.62|1663.3|675
1663580400000|2022-09-19 09:40:00|1664.77|1664.47|1663.55|1663.25|1664.99|1664.5|1663.36|1663.01|552
1663580700000|2022-09-19 09:45:00|1663.54|1663.24|1664.05|1663.55|1664.31|1663.9|1663.3|1662.93|540
1663581000000|2022-09-19 09:50:00|1663.98|1663.68|1664.37|1664.07|1664.65|1664.31|1663.77|1663.43|492
1663581300000|2022-09-19 09:55:00|1664.38|1664.08|1664.16|1663.66|1664.58|1664.19|1663.83|1663.52|448
1663581600000|2022-09-19 10:00:00|1664.07|1663.77|1664.14|1663.84|1664.92|1664.55|1663.78|1663.45|718
1663581900000|2022-09-19 10:05:00|1664.1|1663.8|1663.82|1663.32|1664.14|1663.84|1662.61|1662.22|782
1663582200000|2022-09-19 10:10:00|1663.75|1663.45|1662.99|1662.49|1663.96|1663.58|1662.85|1662.47|604
1663582500000|2022-09-19 10:15:00|1662.93|1662.63|1663.56|1663.26|1663.69|1663.33|1662.37|1662.07|670
1663582800000|2022-09-19 10:20:00|1663.57|1663.27|1663.89|1663.39|1663.89|1663.49|1663.01|1662.61|538
1663583100000|2022-09-19 10:25:00|1663.73|1663.43|1664.79|1664.49|1664.95|1664.53|1663.58|1663.21|631
1663583400000|2022-09-19 10:30:00|1664.78|1664.48|1665.2|1664.9|1665.64|1665.23|1664.66|1664.36|760
1663583700000|2022-09-19 10:35:00|1665.15|1664.85|1664.16|1663.86|1665.33|1664.96|1664.03|1663.65|752
1663584000000|2022-09-19 10:40:00|1664.13|1663.83|1664.46|1664.16|1664.67|1664.31|1663.82|1663.41|619
1663584300000|2022-09-19 10:45:00|1664.44|1664.14|1665.45|1665.15|1665.53|1665.23|1664.33|1663.93|754
1663584600000|2022-09-19 10:50:00|1665.41|1665.11|1666.04|1665.54|1666.12|1665.78|1665.16|1664.79|828
1663584900000|2022-09-19 10:55:00|1665.87|1665.57|1665.29|1664.99|1666.02|1665.65|1664.98|1664.59|569
1663585200000|2022-09-19 11:00:00|1665.3|1665|1665.1|1664.8|1666.3|1666|1665.01|1664.65|610
1663585500000|2022-09-19 11:05:00|1665.09|1664.79|1663.29|1662.99|1665.28|1664.89|1663.08|1662.74|769
1663585800000|2022-09-19 11:10:00|1663.3|1663|1664.84|1664.54|1665.06|1664.68|1662.94|1662.61|759
1663586100000|2022-09-19 11:15:00|1664.83|1664.53|1663.87|1663.57|1665.09|1664.74|1663.81|1663.39|871
1663586400000|2022-09-19 11:20:00|1663.88|1663.58|1663.75|1663.45|1664.32|1663.96|1663.07|1662.77|889
1663586700000|2022-09-19 11:25:00|1663.71|1663.41|1661.46|1661.16|1663.76|1663.44|1660.87|1660.55|1155
1663587000000|2022-09-19 11:30:00|1661.47|1661.17|1662.27|1661.97|1662.83|1662.47|1661.21|1660.86|946
1663587300000|2022-09-19 11:35:00|1662.46|1661.96|1662.64|1662.34|1663.44|1663.14|1662.24|1661.86|864
1663587600000|2022-09-19 11:40:00|1662.65|1662.35|1662.15|1661.85|1662.89|1662.49|1662.02|1661.62|657
1663587900000|2022-09-19 11:45:00|1662.17|1661.87|1661.72|1661.42|1662.73|1662.34|1661.57|1661.23|768
1663588200000|2022-09-19 11:50:00|1661.69|1661.39|1662.7|1662.4|1663.05|1662.67|1661.45|1661.06|804
1663588500000|2022-09-19 11:55:00|1662.68|1662.38|1662.14|1661.84|1662.98|1662.64|1661.5|1661.11|928
1663588800000|2022-09-19 12:00:00|1662.19|1661.89|1662.37|1662.07|1662.72|1662.32|1661.56|1661.23|848
1663589100000|2022-09-19 12:05:00|1662.36|1662.06|1663.08|1662.78|1663.86|1663.52|1662.24|1661.85|1014
1663589400000|2022-09-19 12:10:00|1663.07|1662.77|1662.74|1662.44|1663.41|1663.1|1662.54|1662.23|953
1663589700000|2022-09-19 12:15:00|1662.73|1662.43|1663.46|1662.96|1664.03|1663.72|1662.68|1662.32|912
1663590000000|2022-09-19 12:20:00|1663.43|1662.93|1664.92|1664.62|1665.41|1665.11|1663.43|1662.93|1203
1663590300000|2022-09-19 12:25:00|1665.03|1664.73|1666.71|1666.41|1667.86|1667.56|1664.61|1664.31|1378
1663590600000|2022-09-19 12:30:00|1666.6|1666.3|1665.76|1665.46|1666.6|1666.3|1665.28|1664.97|1193
1663590900000|2022-09-19 12:35:00|1665.74|1665.44|1666.7|1666.4|1667.08|1666.75|1665.51|1665.14|1079
1663591200000|2022-09-19 12:40:00|1666.63|1666.33|1666.94|1666.64|1667.61|1667.31|1666.26|1665.93|1242
1663591500000|2022-09-19 12:45:00|1666.98|1666.68|1665.77|1665.47|1667.37|1667.01|1665.4|1665.01|959
1663591800000|2022-09-19 12:50:00|1665.81|1665.51|1665.4|1664.9|1667.29|1666.98|1665.35|1664.87|1005
1663592100000|2022-09-19 12:55:00|1665.35|1664.85|1665.1|1664.8|1665.83|1665.43|1664.86|1664.46|924
1663592400000|2022-09-19 13:00:00|1665.09|1664.79|1666.35|1666.05|1667.37|1667.07|1665.09|1664.79|1133
1663592700000|2022-09-19 13:05:00|1666.37|1666.07|1666.04|1665.74|1666.64|1666.27|1665.33|1664.98|993
1663593000000|2022-09-19 13:10:00|1666.03|1665.73|1665.21|1664.91|1666.6|1666.3|1664.91|1664.61|824
1663593300000|2022-09-19 13:15:00|1665.19|1664.89|1664.93|1664.63|1665.41|1665.11|1664.48|1664.13|953
1663593600000|2022-09-19 13:20:00|1664.94|1664.64|1664.68|1664.38|1665.28|1664.98|1663.95|1663.65|866
1663593900000|2022-09-19 13:25:00|1664.71|1664.41|1663.26|1662.96|1664.71|1664.41|1663.18|1662.84|1013
1663594200000|2022-09-19 13:30:00|1663.23|1662.93|1666.26|1665.96|1666.41|1666.11|1662.46|1662.16|1559
1663594500000|2022-09-19 13:35:00|1666.31|1666.01|1665.23|1664.93|1667.48|1667.18|1664.61|1664.31|1369
1663594800000|2022-09-19 13:40:00|1665.22|1664.92|1666.7|1666.4|1667.38|1667.08|1664.94|1664.64|1355
1663595100000|2022-09-19 13:45:00|1666.73|1666.43|1667.24|1666.94|1668.46|1668.16|1666.73|1666.43|1342
1663595400000|2022-09-19 13:50:00|1667.25|1666.95|1667.46|1667.16|1668.05|1667.75|1666.4|1666.1|1205
1663595700000|2022-09-19 13:55:00|1667.52|1667.22|1664.86|1664.56|1667.77|1667.4|1664.84|1664.54|1283
1663596000000|2022-09-19 14:00:00|1664.99|1664.49|1665.03|1664.73|1665.35|1665.04|1663.95|1663.65|1363
1663596300000|2022-09-19 14:05:00|1665.01|1664.71|1664.14|1663.84|1665.3|1665|1663.65|1663.34|1282
1663596600000|2022-09-19 14:10:00|1664.17|1663.87|1666.73|1666.43|1667.17|1666.87|1663.97|1663.6|1278
1663596900000|2022-09-19 14:15:00|1666.75|1666.45|1665.34|1665.04|1666.82|1666.52|1665.03|1664.65|1243
1663597200000|2022-09-19 14:20:00|1665.45|1664.95|1665.97|1665.67|1666.19|1665.89|1664.46|1664.16|1057
1663597500000|2022-09-19 14:25:00|1665.98|1665.68|1667.45|1667.15|1667.82|1667.52|1665.98|1665.68|1016
1663597800000|2022-09-19 14:30:00|1667.43|1667.13|1667.94|1667.64|1668.24|1667.94|1667.14|1666.84|1267
1663598100000|2022-09-19 14:35:00|1668.01|1667.71|1669.06|1668.76|1670.51|1670.2|1667.98|1667.68|1252
1663598400000|2022-09-19 14:40:00|1669.05|1668.75|1671.22|1670.92|1671.41|1671.09|1668.96|1668.65|1152
1663598700000|2022-09-19 14:45:00|1671.17|1670.87|1672.09|1671.79|1672.46|1672.16|1671.07|1670.67|1262
1663599000000|2022-09-19 14:50:00|1672.08|1671.78|1672.37|1672.07|1672.65|1672.35|1671.36|1671.04|1174
1663599300000|2022-09-19 14:55:00|1672.38|1672.08|1672.18|1671.88|1673.32|1672.99|1671.88|1671.51|1180
1663599600000|2022-09-19 15:00:00|1672.28|1671.98|1673.75|1673.45|1675.4|1675.1|1672.26|1671.96|1361
1663599900000|2022-09-19 15:05:00|1673.76|1673.26|1674.15|1673.85|1674.79|1674.44|1673.61|1673.26|1218
1663600200000|2022-09-19 15:10:00|1674.2|1673.9|1675.09|1674.79|1675.31|1675.01|1674.07|1673.7|1027
1663600500000|2022-09-19 15:15:00|1675.15|1674.85|1674.25|1673.95|1675.6|1675.26|1674.13|1673.8|1113
1663600800000|2022-09-19 15:20:00|1674.24|1673.94|1674.07|1673.77|1674.83|1674.45|1673.44|1673.14|1078
1663601100000|2022-09-19 15:25:00|1674.05|1673.75|1674.01|1673.71|1674.7|1674.4|1673.7|1673.4|964
1663601400000|2022-09-19 15:30:00|1674.02|1673.72|1672.78|1672.48|1674.05|1673.72|1672.53|1672.23|930
1663601700000|2022-09-19 15:35:00|1672.76|1672.46|1672.26|1671.96|1672.85|1672.5|1672.18|1671.83|962
1663602000000|2022-09-19 15:40:00|1672.2|1671.9|1672.18|1671.88|1672.39|1672.09|1671.92|1671.54|810
1663602300000|2022-09-19 15:45:00|1672.15|1671.85|1671.74|1671.44|1672.57|1672.27|1671.63|1671.27|676
1663602600000|2022-09-19 15:50:00|1671.78|1671.48|1671.91|1671.61|1673.15|1672.84|1671.67|1671.37|807
1663602900000|2022-09-19 15:55:00|1671.83|1671.53|1670.88|1670.58|1672.06|1671.66|1670.8|1670.39|690
1663603200000|2022-09-19 16:00:00|1671|1670.5|1671.38|1670.88|1671.78|1671.42|1670.68|1670.38|777
1663603500000|2022-09-19 16:05:00|1671.27|1670.97|1671.18|1670.88|1671.76|1671.45|1670.78|1670.4|901
1663603800000|2022-09-19 16:10:00|1671.19|1670.89|1671.79|1671.49|1672.32|1672|1671.1|1670.75|858
1663604100000|2022-09-19 16:15:00|1671.89|1671.39|1671.52|1671.22|1672.05|1671.65|1671.22|1670.89|700
1663604400000|2022-09-19 16:20:00|1671.53|1671.23|1671|1670.5|1671.68|1671.28|1670.49|1670.12|616
1663604700000|2022-09-19 16:25:00|1670.99|1670.49|1670.58|1670.28|1671.06|1670.66|1670.54|1670.17|691
1663605000000|2022-09-19 16:30:00|1670.56|1670.26|1671.08|1670.58|1671.15|1670.78|1670.1|1669.7|765
1663605300000|2022-09-19 16:35:00|1671.07|1670.57|1670.33|1670.03|1671.18|1670.84|1670.05|1669.67|891
1663605600000|2022-09-19 16:40:00|1670.36|1670.06|1670.62|1670.32|1670.91|1670.61|1669.77|1669.41|609
1663605900000|2022-09-19 16:45:00|1670.64|1670.34|1670.83|1670.53|1671.29|1670.92|1670.42|1670.07|536
1663606200000|2022-09-19 16:50:00|1670.85|1670.55|1671.55|1671.25|1671.59|1671.29|1670.38|1670.06|635
1663606500000|2022-09-19 16:55:00|1671.56|1671.26|1670.98|1670.68|1671.62|1671.27|1670.74|1670.38|656
1663606800000|2022-09-19 17:00:00|1670.97|1670.67|1670.68|1670.38|1671.42|1671.07|1670.68|1670.38|662
1663607100000|2022-09-19 17:05:00|1670.69|1670.39|1670.78|1670.48|1671.68|1671.38|1670.63|1670.27|601
1663607400000|2022-09-19 17:10:00|1670.82|1670.52|1669.76|1669.46|1670.82|1670.52|1669.16|1668.86|787
1663607700000|2022-09-19 17:15:00|1669.83|1669.53|1669.97|1669.67|1669.99|1669.69|1669.5|1669.1|666
1663608000000|2022-09-19 17:20:00|1669.96|1669.66|1670.09|1669.79|1670.38|1669.99|1669.57|1669.18|629
1663608300000|2022-09-19 17:25:00|1670.07|1669.77|1669.69|1669.39|1670.35|1670.01|1669.07|1668.7|744
1663608600000|2022-09-19 17:30:00|1669.7|1669.4|1669.9|1669.6|1670.9|1670.53|1669.7|1669.36|701
1663608900000|2022-09-19 17:35:00|1669.84|1669.54|1669.95|1669.65|1670.25|1669.82|1669.38|1669.03|739
1663609200000|2022-09-19 17:40:00|1669.9|1669.6|1670.76|1670.26|1670.8|1670.4|1669.57|1669.23|653
1663609500000|2022-09-19 17:45:00|1670.77|1670.27|1670.96|1670.66|1671.36|1671.05|1670.53|1670.13|576
1663609800000|2022-09-19 17:50:00|1670.9|1670.6|1670.56|1670.26|1671.17|1670.87|1670.56|1670.15|629
1663610100000|2022-09-19 17:55:00|1670.66|1670.16|1670.98|1670.68|1671.36|1671.05|1670.59|1670.16|484
1663610400000|2022-09-19 18:00:00|1671.08|1670.78|1670.46|1670.16|1671.33|1671.01|1670.44|1670.14|566
1663610700000|2022-09-19 18:05:00|1670.47|1670.17|1670.96|1670.66|1671.16|1670.79|1670.33|1669.98|538
1663611000000|2022-09-19 18:10:00|1670.97|1670.67|1670.24|1669.94|1671.2|1670.82|1670.23|1669.87|650
1663611300000|2022-09-19 18:15:00|1670.22|1669.92|1670.06|1669.76|1670.88|1670.52|1669.88|1669.58|519
1663611600000|2022-09-19 18:20:00|1670.05|1669.75|1670.18|1669.88|1670.5|1670.2|1669.9|1669.6|563
1663611900000|2022-09-19 18:25:00|1670.17|1669.87|1670.47|1670.17|1671.1|1670.71|1670.03|1669.67|567
1663612200000|2022-09-19 18:30:00|1670.46|1670.16|1670.71|1670.21|1670.91|1670.56|1670.23|1669.88|551
1663612500000|2022-09-19 18:35:00|1670.61|1670.31|1671.75|1671.45|1671.89|1671.57|1670.38|1669.98|589
1663612800000|2022-09-19 18:40:00|1671.9|1671.4|1670.91|1670.61|1671.9|1671.48|1670.83|1670.48|587
1663613100000|2022-09-19 18:45:00|1670.9|1670.6|1671.96|1671.66|1672.1|1671.72|1670.78|1670.41|485
1663613400000|2022-09-19 18:50:00|1671.97|1671.67|1671.39|1671.09|1672.35|1671.95|1671.26|1670.88|653
1663613700000|2022-09-19 18:55:00|1671.4|1671.1|1671.28|1670.98|1671.68|1671.35|1671.06|1670.66|660
1663614000000|2022-09-19 19:00:00|1671.25|1670.95|1672.65|1672.35|1672.92|1672.52|1671.25|1670.95|839
1663614300000|2022-09-19 19:05:00|1672.56|1672.26|1673.18|1672.88|1673.35|1673.01|1672.43|1672.13|581
1663614600000|2022-09-19 19:10:00|1673.22|1672.92|1673.48|1672.98|1673.94|1673.58|1673.06|1672.7|688
1663614900000|2022-09-19 19:15:00|1673.41|1673.11|1673.93|1673.63|1674.12|1673.75|1673.38|1673.07|562
1663615200000|2022-09-19 19:20:00|1673.92|1673.62|1673.97|1673.67|1674.15|1673.85|1673.82|1673.47|370
1663615500000|2022-09-19 19:25:00|1673.98|1673.68|1673.74|1673.44|1674.17|1673.86|1673.7|1673.34|472
1663615800000|2022-09-19 19:30:00|1673.78|1673.48|1673.23|1672.93|1674.03|1673.67|1673.22|1672.92|582
1663616100000|2022-09-19 19:35:00|1673.24|1672.94|1674.11|1673.81|1674.45|1674.1|1673.22|1672.89|519
1663616400000|2022-09-19 19:40:00|1674.12|1673.82|1674.31|1674.01|1674.59|1674.26|1674.01|1673.71|542
1663616700000|2022-09-19 19:45:00|1674.32|1674.02|1674.91|1674.61|1675.06|1674.73|1674.32|1674.02|676
1663617000000|2022-09-19 19:50:00|1674.9|1674.6|1674.3|1674|1674.92|1674.62|1674.16|1673.81|593
1663617300000|2022-09-19 19:55:00|1674.16|1673.86|1674.79|1674.49|1675.01|1674.64|1673.96|1673.61|682
1663617600000|2022-09-19 20:00:00|1674.7|1674.4|1674.95|1674.65|1675.24|1674.84|1674.42|1674.12|497
1663617900000|2022-09-19 20:05:00|1674.91|1674.61|1675.36|1674.86|1675.42|1675.05|1674.63|1674.23|272
1663618200000|2022-09-19 20:10:00|1675.28|1674.98|1675.2|1674.9|1675.37|1674.98|1674.98|1674.62|287
1663618500000|2022-09-19 20:15:00|1675.3|1674.8|1675.92|1675.42|1675.97|1675.47|1675.07|1674.75|267
1663618800000|2022-09-19 20:20:00|1675.91|1675.41|1675.64|1675.34|1676.14|1675.84|1675.53|1675.13|265
1663619100000|2022-09-19 20:25:00|1675.62|1675.32|1675.87|1675.37|1676.01|1675.64|1675.62|1675.18|157
1663619400000|2022-09-19 20:30:00|1675.92|1675.42|1675.77|1675.27|1675.98|1675.67|1675.58|1675.19|244
1663619700000|2022-09-19 20:35:00|1675.78|1675.28|1675.83|1675.33|1676.09|1675.63|1675.61|1675.27|260
1663620000000|2022-09-19 20:40:00|1675.81|1675.31|1675.94|1675.44|1676.04|1675.54|1675.62|1675.18|216
1663620300000|2022-09-19 20:45:00|1675.97|1675.47|1676.13|1675.63|1676.28|1675.78|1675.94|1675.44|237
1663620600000|2022-09-19 20:50:00|1676.19|1675.69|1675.82|1675.32|1676.23|1675.8|1675.63|1675.13|331
1663620900000|2022-09-19 20:55:00|1675.76|1675.26|1676.16|1675.66|1676.32|1675.82|1675.65|1675.15|291
1663624800000|2022-09-19 22:00:00|1676.19|1675.69|1675.88|1675.38|1676.28|1675.78|1675.82|1675.32|284
1663625100000|2022-09-19 22:05:00|1675.87|1675.37|1675.98|1675.48|1676.15|1675.72|1675.73|1675.31|218
1663625400000|2022-09-19 22:10:00|1675.97|1675.47|1675.98|1675.48|1676.26|1675.85|1675.8|1675.39|260
1663625700000|2022-09-19 22:15:00|1675.97|1675.47|1675.99|1675.49|1676.24|1675.77|1675.79|1675.4|168
1663626000000|2022-09-19 22:20:00|1675.98|1675.48|1675.7|1675.4|1676.18|1675.7|1675.67|1675.26|194
1663626300000|2022-09-19 22:25:00|1675.67|1675.37|1675.49|1675.19|1675.93|1675.53|1675.42|1675.05|220
1663626600000|2022-09-19 22:30:00|1675.48|1675.18|1676.2|1675.7|1676.26|1675.76|1675.45|1675.05|345
1663626900000|2022-09-19 22:35:00|1676.08|1675.78|1676.15|1675.65|1676.42|1676.02|1676.01|1675.63|207
1663627200000|2022-09-19 22:40:00|1676.13|1675.63|1675.81|1675.51|1676.14|1675.72|1675.77|1675.37|251
1663627500000|2022-09-19 22:45:00|1675.77|1675.47|1675.86|1675.56|1676.07|1675.63|1675.43|1675.12|246
1663627800000|2022-09-19 22:50:00|1675.97|1675.47|1675.98|1675.68|1676.23|1675.81|1675.72|1675.35|211
1663628100000|2022-09-19 22:55:00|1676.06|1675.56|1675.89|1675.39|1676.15|1675.77|1675.5|1675.15|195
1663628400000|2022-09-19 23:00:00|1675.88|1675.38|1675.48|1674.98|1675.92|1675.47|1675.16|1674.76|289
1663628700000|2022-09-19 23:05:00|1675.49|1674.99|1675.48|1674.98|1675.79|1675.39|1675.37|1674.96|326
1663629000000|2022-09-19 23:10:00|1675.47|1674.97|1675.41|1674.91|1675.58|1675.21|1675.14|1674.8|280
1663629300000|2022-09-19 23:15:00|1675.42|1674.92|1675.97|1675.47|1676|1675.63|1675.24|1674.8|271
1663629600000|2022-09-19 23:20:00|1675.99|1675.49|1675.58|1675.28|1676.1|1675.6|1675.39|1675.04|281
1663629900000|2022-09-19 23:25:00|1675.7|1675.2|1675.94|1675.44|1676|1675.63|1675.45|1675.05|244
1663630200000|2022-09-19 23:30:00|1675.92|1675.42|1675.75|1675.25|1676.29|1675.79|1675.75|1675.25|237
1663630500000|2022-09-19 23:35:00|1675.8|1675.3|1675.58|1675.08|1675.95|1675.54|1675.48|1675.08|291
1663630800000|2022-09-19 23:40:00|1675.51|1675.21|1675.51|1675.01|1675.8|1675.38|1675.45|1674.98|279
1663631100000|2022-09-19 23:45:00|1675.56|1675.06|1675.26|1674.96|1675.7|1675.27|1675.11|1674.68|494
1663631400000|2022-09-19 23:50:00|1675.27|1674.97|1675.78|1675.48|1675.87|1675.49|1675.17|1674.77|436
1663631700000|2022-09-19 23:55:00|1675.77|1675.47|1675.99|1675.69|1676.25|1675.8|1675.56|1675.16|436
1663632000000|2022-09-20 00:00:00|1675.98|1675.68|1678.75|1678.25|1679.09|1678.59|1675.92|1675.57|912
1663632300000|2022-09-20 00:05:00|1678.74|1678.24|1679.6|1679.3|1679.77|1679.47|1678.45|1678.12|870
1663632600000|2022-09-20 00:10:00|1679.56|1679.26|1679.04|1678.54|1679.56|1679.26|1678.67|1678.31|731
1663632900000|2022-09-20 00:15:00|1679.05|1678.55|1678.79|1678.29|1679.26|1678.85|1678.55|1678.13|654
1663633200000|2022-09-20 00:20:00|1678.78|1678.28|1678.95|1678.45|1679.34|1678.93|1678.59|1678.09|674
1663633500000|2022-09-20 00:25:00|1679|1678.5|1678.4|1677.9|1679.03|1678.59|1678.27|1677.85|465
1663633800000|2022-09-20 00:30:00|1678.39|1677.89|1678.2|1677.7|1679.29|1678.86|1678.2|1677.7|665
1663634100000|2022-09-20 00:35:00|1678.19|1677.69|1677.51|1677.01|1678.19|1677.69|1677.2|1676.7|707
1663634400000|2022-09-20 00:40:00|1677.53|1677.03|1676.36|1675.86|1677.72|1677.22|1676.31|1675.81|659
1663634700000|2022-09-20 00:45:00|1676.35|1675.85|1676.43|1675.93|1677.16|1676.79|1676.15|1675.69|683
1663635000000|2022-09-20 00:50:00|1676.44|1675.94|1676.11|1675.61|1676.8|1676.3|1675.68|1675.36|868
1663635300000|2022-09-20 00:55:00|1676.27|1675.77|1676.44|1675.94|1676.6|1676.13|1675.5|1675.11|671
1663635600000|2022-09-20 01:00:00|1676.4|1675.9|1675.45|1674.95|1676.55|1676.19|1675.34|1674.9|961
1663635900000|2022-09-20 01:05:00|1675.42|1674.92|1676.69|1676.19|1676.76|1676.39|1675.36|1674.89|800
1663636200000|2022-09-20 01:10:00|1676.48|1676.18|1676.86|1676.56|1677.27|1676.86|1676.16|1675.74|919
1663636500000|2022-09-20 01:15:00|1676.85|1676.55|1675.78|1675.48|1677.15|1676.71|1675.76|1675.35|1067
1663636800000|2022-09-20 01:20:00|1675.79|1675.49|1675.99|1675.49|1676.37|1676.02|1675.52|1675.12|819
1663637100000|2022-09-20 01:25:00|1675.98|1675.48|1676.02|1675.52|1676.23|1675.82|1675.7|1675.24|580
1663637400000|2022-09-20 01:30:00|1675.99|1675.49|1674.77|1674.47|1676.08|1675.67|1674.75|1674.34|832
1663637700000|2022-09-20 01:35:00|1674.78|1674.48|1674.24|1673.74|1675.26|1674.84|1674.01|1673.64|789
1663638000000|2022-09-20 01:40:00|1674.22|1673.72|1674.02|1673.52|1674.64|1674.14|1673.7|1673.2|810
1663638300000|2022-09-20 01:45:00|1674.01|1673.51|1674.86|1674.36|1674.98|1674.48|1673.84|1673.34|932
1663638600000|2022-09-20 01:50:00|1674.84|1674.34|1675.05|1674.55|1675.16|1674.68|1674.39|1674|807
1663638900000|2022-09-20 01:55:00|1674.96|1674.66|1674.65|1674.35|1675.23|1674.84|1674.59|1674.1|623
1663639200000|2022-09-20 02:00:00|1674.66|1674.36|1674.77|1674.47|1675.06|1674.74|1674.64|1674.25|662
1663639500000|2022-09-20 02:05:00|1674.88|1674.58|1674.97|1674.47|1675.42|1674.97|1674.69|1674.34|654
1663639800000|2022-09-20 02:10:00|1675.04|1674.54|1675.34|1674.84|1675.42|1675.02|1674.8|1674.45|613
1663640100000|2022-09-20 02:15:00|1675.36|1674.86|1675.88|1675.38|1676.25|1675.85|1675.12|1674.71|500
1663640400000|2022-09-20 02:20:00|1675.9|1675.4|1675.92|1675.62|1676.12|1675.72|1675.5|1675.1|467
1663640700000|2022-09-20 02:25:00|1675.95|1675.65|1676.61|1676.11|1676.68|1676.27|1675.87|1675.47|536
1663641000000|2022-09-20 02:30:00|1676.6|1676.1|1677.54|1677.04|1678.04|1677.66|1676.41|1676.01|886
1663641300000|2022-09-20 02:35:00|1677.53|1677.03|1676.66|1676.16|1677.82|1677.32|1676.47|1676.06|704
1663641600000|2022-09-20 02:40:00|1676.54|1676.24|1676.34|1675.84|1676.6|1676.24|1675.82|1675.41|786
1663641900000|2022-09-20 02:45:00|1676.3|1675.8|1675.69|1675.19|1676.3|1675.82|1675.44|1675.03|578
1663642200000|2022-09-20 02:50:00|1675.7|1675.2|1675.92|1675.42|1675.94|1675.55|1675.2|1674.8|613
1663642500000|2022-09-20 02:55:00|1675.94|1675.44|1677.03|1676.53|1677.2|1676.7|1675.85|1675.35|784
1663642800000|2022-09-20 03:00:00|1677|1676.5|1677.22|1676.72|1677.59|1677.12|1676.45|1676.07|679
1663643100000|2022-09-20 03:05:00|1677.07|1676.77|1676.86|1676.36|1677.39|1676.91|1676.67|1676.3|581
1663643400000|2022-09-20 03:10:00|1676.83|1676.33|1676.73|1676.23|1676.98|1676.57|1676.6|1676.14|415
1663643700000|2022-09-20 03:15:00|1676.71|1676.21|1676.46|1675.96|1676.96|1676.54|1676.3|1675.9|656
1663644000000|2022-09-20 03:20:00|1676.48|1675.98|1676.59|1676.09|1676.69|1676.29|1676.08|1675.7|615
1663644300000|2022-09-20 03:25:00|1676.6|1676.1|1677.14|1676.64|1677.23|1676.83|1676.5|1676.09|581
1663644600000|2022-09-20 03:30:00|1677.18|1676.68|1677.76|1677.26|1677.86|1677.47|1676.98|1676.58|529
1663644900000|2022-09-20 03:35:00|1677.68|1677.38|1677.2|1676.7|1677.77|1677.38|1676.89|1676.55|470
1663645200000|2022-09-20 03:40:00|1677.19|1676.69|1677.3|1676.8|1677.35|1676.95|1676.95|1676.56|392
1663645500000|2022-09-20 03:45:00|1677.29|1676.79|1677.86|1677.36|1677.89|1677.48|1676.95|1676.56|407
1663645800000|2022-09-20 03:50:00|1677.87|1677.37|1677.69|1677.19|1678.23|1677.8|1677.55|1677.13|447
1663646100000|2022-09-20 03:55:00|1677.71|1677.21|1677.3|1676.8|1677.8|1677.3|1677.21|1676.73|392
1663646400000|2022-09-20 04:00:00|1677.32|1676.82|1676.78|1676.28|1677.52|1677.14|1676.58|1676.11|419
1663646700000|2022-09-20 04:05:00|1676.77|1676.27|1676.18|1675.68|1676.81|1676.43|1676.07|1675.67|364
1663647000000|2022-09-20 04:10:00|1676.19|1675.69|1676.07|1675.57|1676.45|1676.07|1675.94|1675.51|416
1663647300000|2022-09-20 04:15:00|1676.06|1675.56|1675.51|1675.21|1676.07|1675.63|1675.41|1675|379
1663647600000|2022-09-20 04:20:00|1675.52|1675.22|1675.06|1674.56|1675.69|1675.28|1674.71|1674.27|595
1663647900000|2022-09-20 04:25:00|1675.03|1674.53|1674.65|1674.15|1675.26|1674.76|1674.53|1674.12|353
1663648200000|2022-09-20 04:30:00|1674.66|1674.16|1674.81|1674.31|1674.87|1674.37|1674.2|1673.76|534
1663648500000|2022-09-20 04:35:00|1674.82|1674.32|1674.74|1674.24|1674.98|1674.56|1674.45|1674|373
1663648800000|2022-09-20 04:40:00|1674.73|1674.23|1674.31|1673.81|1674.8|1674.39|1674.06|1673.63|437
1663649100000|2022-09-20 04:45:00|1674.28|1673.78|1673.94|1673.44|1674.52|1674.13|1673.49|1673.06|446
1663649400000|2022-09-20 04:50:00|1673.91|1673.41|1673.85|1673.35|1673.96|1673.59|1673.51|1673.12|415
1663649700000|2022-09-20 04:55:00|1673.73|1673.43|1673.82|1673.32|1673.85|1673.47|1673.51|1673.06|432
1663650000000|2022-09-20 05:00:00|1673.73|1673.43|1673.08|1672.78|1673.75|1673.45|1672.78|1672.42|544
1663650300000|2022-09-20 05:05:00|1673.09|1672.79|1673.2|1672.7|1673.29|1672.95|1672.87|1672.38|434
1663650600000|2022-09-20 05:10:00|1673.21|1672.71|1672.94|1672.44|1673.24|1672.85|1672.64|1672.24|506
1663650900000|2022-09-20 05:15:00|1672.92|1672.42|1672.61|1672.11|1672.98|1672.63|1672.27|1671.77|494
1663651200000|2022-09-20 05:20:00|1672.62|1672.12|1672.37|1671.87|1672.62|1672.15|1671.89|1671.56|490
1663651500000|2022-09-20 05:25:00|1672.33|1671.83|1672.7|1672.2|1672.92|1672.53|1672.22|1671.72|519
1663651800000|2022-09-20 05:30:00|1672.65|1672.15|1672.24|1671.94|1673.05|1672.6|1672.17|1671.7|664
1663652100000|2022-09-20 05:35:00|1672.22|1671.92|1672.88|1672.38|1673.31|1672.89|1672.19|1671.78|630
1663652400000|2022-09-20 05:40:00|1672.91|1672.41|1673.06|1672.56|1673.09|1672.66|1672.49|1672.08|643
1663652700000|2022-09-20 05:45:00|1672.97|1672.67|1672.31|1671.81|1673.05|1672.68|1672.13|1671.79|648
1663653000000|2022-09-20 05:50:00|1672.23|1671.93|1672.1|1671.6|1672.65|1672.25|1671.99|1671.59|653
1663653300000|2022-09-20 05:55:00|1672.12|1671.62|1671.01|1670.51|1672.12|1671.65|1670.74|1670.24|646
1663653600000|2022-09-20 06:00:00|1671.04|1670.74|1671.11|1670.61|1671.79|1671.44|1670.49|1670.13|1109
1663653900000|2022-09-20 06:05:00|1671.13|1670.63|1671.31|1671.01|1671.43|1671.05|1670.58|1670.13|1001
1663654200000|2022-09-20 06:10:00|1671.29|1670.99|1672.18|1671.68|1672.47|1672.07|1670.91|1670.41|1003
1663654500000|2022-09-20 06:15:00|1672.16|1671.66|1672.66|1672.16|1673.05|1672.64|1672.04|1671.64|928
1663654800000|2022-09-20 06:20:00|1672.69|1672.19|1672.17|1671.87|1673.37|1673|1671.44|1671.08|962
1663655100000|2022-09-20 06:25:00|1672.27|1671.77|1673.83|1673.53|1673.98|1673.64|1672.07|1671.74|1066
1663655400000|2022-09-20 06:30:00|1673.82|1673.52|1674.03|1673.73|1674.36|1673.96|1673.29|1672.89|1040
1663655700000|2022-09-20 06:35:00|1674.02|1673.72|1674.63|1674.33|1675.06|1674.69|1673.76|1673.44|929
1663656000000|2022-09-20 06:40:00|1674.56|1674.26|1674.5|1674.2|1675.1|1674.71|1674.18|1673.82|991
1663656300000|2022-09-20 06:45:00|1674.48|1674.18|1674.28|1673.78|1674.88|1674.53|1674.17|1673.76|1022
1663656600000|2022-09-20 06:50:00|1674.29|1673.79|1673.82|1673.32|1674.53|1674.21|1673.75|1673.25|887
1663656900000|2022-09-20 06:55:00|1673.81|1673.31|1673.18|1672.88|1673.96|1673.46|1673.06|1672.66|1010
1663657200000|2022-09-20 07:00:00|1673.2|1672.9|1673.35|1673.05|1674.04|1673.66|1672.93|1672.51|1325
1663657500000|2022-09-20 07:05:00|1673.34|1673.04|1674.39|1674.09|1675.19|1674.89|1673.34|1673.04|1230
1663657800000|2022-09-20 07:10:00|1674.49|1673.99|1673.17|1672.87|1675.4|1675.08|1673.11|1672.73|1111
1663658100000|2022-09-20 07:15:00|1673.16|1672.86|1674.87|1674.37|1675.04|1674.65|1672.88|1672.5|1106
1663658400000|2022-09-20 07:20:00|1674.79|1674.49|1676.01|1675.51|1676.12|1675.73|1674.3|1673.95|1085
1663658700000|2022-09-20 07:25:00|1676|1675.5|1675.35|1675.05|1676.13|1675.81|1675.05|1674.68|1054
1663659000000|2022-09-20 07:30:00|1675.33|1675.03|1673.59|1673.29|1675.45|1675.11|1673.08|1672.73|1218
1663659300000|2022-09-20 07:35:00|1673.58|1673.28|1673.87|1673.57|1673.88|1673.58|1672.77|1672.47|1189
1663659600000|2022-09-20 07:40:00|1673.88|1673.58|1672.68|1672.38|1674.09|1673.69|1672.33|1671.89|1141
1663659900000|2022-09-20 07:45:00|1672.63|1672.33|1673.33|1673.03|1673.37|1673.03|1672.17|1671.8|1159
1663660200000|2022-09-20 07:50:00|1673.28|1672.98|1672.97|1672.67|1673.67|1673.32|1672.46|1672.06|950
1663660500000|2022-09-20 07:55:00|1673.02|1672.72|1672.76|1672.46|1674.28|1673.97|1672.19|1671.83|1045
1663660800000|2022-09-20 08:00:00|1672.69|1672.39|1671.46|1671.16|1672.71|1672.41|1671.34|1670.99|940
1663661100000|2022-09-20 08:05:00|1671.47|1671.17|1670.82|1670.52|1671.7|1671.4|1670.56|1670.16|1060
1663661400000|2022-09-20 08:10:00|1670.8|1670.5|1669.56|1669.26|1670.91|1670.59|1669.45|1669.04|917
1663661700000|2022-09-20 08:15:00|1669.57|1669.27|1669.27|1668.97|1669.89|1669.59|1668.51|1668.18|1130
1663662000000|2022-09-20 08:20:00|1669.25|1668.95|1669.01|1668.71|1670.04|1669.67|1668.59|1668.19|1013
1663662300000|2022-09-20 08:25:00|1669.02|1668.72|1668.95|1668.65|1669.25|1668.93|1668.22|1667.84|968
1663662600000|2022-09-20 08:30:00|1668.96|1668.66|1670.39|1670.09|1670.45|1670.09|1668.59|1668.29|985
1663662900000|2022-09-20 08:35:00|1670.37|1670.07|1670.36|1670.06|1670.77|1670.42|1669.94|1669.55|813
1663663200000|2022-09-20 08:40:00|1670.34|1670.04|1670.57|1670.27|1670.75|1670.37|1670.27|1669.95|722
1663663500000|2022-09-20 08:45:00|1670.58|1670.28|1669.71|1669.41|1670.75|1670.32|1669.47|1669.15|675
1663663800000|2022-09-20 08:50:00|1669.7|1669.4|1668.94|1668.64|1669.9|1669.53|1668.87|1668.53|642
1663664100000|2022-09-20 08:55:00|1668.95|1668.65|1669.12|1668.82|1669.82|1669.48|1668.78|1668.43|757
1663664400000|2022-09-20 09:00:00|1669.13|1668.83|1670.08|1669.78|1670.51|1670.21|1669.01|1668.62|862
1663664700000|2022-09-20 09:05:00|1670.07|1669.77|1669.36|1669.06|1670.21|1669.87|1668.96|1668.57|915
1663665000000|2022-09-20 09:10:00|1669.31|1669.01|1669.01|1668.51|1669.49|1669.1|1667.98|1667.66|906
1663665300000|2022-09-20 09:15:00|1669|1668.5|1668.27|1667.97|1669.23|1668.93|1667.83|1667.45|1028
1663665600000|2022-09-20 09:20:00|1668.24|1667.94|1668.97|1668.47|1669.14|1668.84|1667.94|1667.54|920
1663665900000|2022-09-20 09:25:00|1668.96|1668.46|1668.47|1667.97|1669.11|1668.8|1667.71|1667.33|850
1663666200000|2022-09-20 09:30:00|1668.49|1667.99|1669.22|1668.92|1669.95|1669.62|1668.23|1667.81|1044
1663666500000|2022-09-20 09:35:00|1669.21|1668.91|1668.73|1668.43|1669.39|1669|1668.33|1668.03|772
1663666800000|2022-09-20 09:40:00|1668.71|1668.41|1667.72|1667.42|1668.84|1668.54|1667.65|1667.35|857
1663667100000|2022-09-20 09:45:00|1667.73|1667.43|1667.28|1666.78|1667.92|1667.58|1667.15|1666.73|1046
1663667400000|2022-09-20 09:50:00|1667.25|1666.95|1667.3|1667|1667.5|1667.14|1666.79|1666.49|920
1663667700000|2022-09-20 09:55:00|1667.28|1666.98|1668.1|1667.6|1668.1|1667.73|1667.13|1666.74|861
1663668000000|2022-09-20 10:00:00|1668.05|1667.75|1667.29|1666.79|1668.17|1667.81|1667.13|1666.79|768
1663668300000|2022-09-20 10:05:00|1667.27|1666.77|1666.73|1666.43|1667.36|1666.97|1666.5|1666.19|750
1663668600000|2022-09-20 10:10:00|1666.72|1666.42|1666.88|1666.58|1667|1666.66|1666.36|1665.96|805
1663668900000|2022-09-20 10:15:00|1666.87|1666.57|1666.77|1666.47|1666.95|1666.64|1666.31|1665.97|787
1663669200000|2022-09-20 10:20:00|1666.76|1666.46|1668.6|1668.1|1668.82|1668.48|1666.56|1666.16|938
1663669500000|2022-09-20 10:25:00|1668.61|1668.11|1669.3|1669|1669.69|1669.28|1668.3|1667.9|735
1663669800000|2022-09-20 10:30:00|1669.32|1669.02|1669.94|1669.44|1669.94|1669.57|1668.63|1668.26|646
1663670100000|2022-09-20 10:35:00|1669.93|1669.43|1669.36|1669.06|1669.93|1669.54|1668.93|1668.55|635
1663670400000|2022-09-20 10:40:00|1669.39|1669.09|1668.49|1668.19|1669.7|1669.31|1668.34|1667.98|643
1663670700000|2022-09-20 10:45:00|1668.5|1668.2|1668.86|1668.56|1668.94|1668.58|1668.15|1667.85|814
1663671000000|2022-09-20 10:50:00|1668.85|1668.55|1669.77|1669.47|1669.82|1669.52|1668.82|1668.52|740
1663671300000|2022-09-20 10:55:00|1669.76|1669.46|1668.72|1668.42|1669.8|1669.5|1668.59|1668.2|672
1663671600000|2022-09-20 11:00:00|1668.77|1668.47|1668.62|1668.32|1669.06|1668.69|1668.22|1667.84|850
1663671900000|2022-09-20 11:05:00|1668.63|1668.33|1668.55|1668.25|1669.29|1668.94|1667.91|1667.56|793
1663672200000|2022-09-20 11:10:00|1668.52|1668.22|1668.62|1668.32|1668.96|1668.66|1667.64|1667.28|736
1663672500000|2022-09-20 11:15:00|1668.59|1668.29|1670.31|1670.01|1670.54|1670.14|1668.54|1668.24|846
1663672800000|2022-09-20 11:20:00|1670.3|1670|1668.78|1668.48|1670.33|1670|1668.76|1668.38|756
1663673100000|2022-09-20 11:25:00|1668.75|1668.45|1669.39|1669.09|1669.46|1669.12|1668.73|1668.38|698
1663673400000|2022-09-20 11:30:00|1669.47|1669.17|1668.79|1668.49|1669.48|1669.18|1668.62|1668.24|703
1663673700000|2022-09-20 11:35:00|1668.78|1668.48|1667.62|1667.32|1669.15|1668.76|1667.6|1667.22|681
1663674000000|2022-09-20 11:40:00|1667.73|1667.23|1667.78|1667.48|1668.3|1668|1666.68|1666.28|987
1663674300000|2022-09-20 11:45:00|1667.74|1667.44|1668.81|1668.51|1668.95|1668.62|1667.53|1667.14|896
1663674600000|2022-09-20 11:50:00|1668.83|1668.53|1669.18|1668.88|1669.31|1669.01|1668.66|1668.32|844
1663674900000|2022-09-20 11:55:00|1669.17|1668.87|1669.01|1668.71|1669.58|1669.18|1668.73|1668.43|898
1663675200000|2022-09-20 12:00:00|1669.09|1668.79|1667.61|1667.31|1669.56|1669.19|1667.57|1667.26|1028
1663675500000|2022-09-20 12:05:00|1667.6|1667.3|1667.38|1667.08|1667.98|1667.68|1666.89|1666.59|937
1663675800000|2022-09-20 12:10:00|1667.39|1667.09|1668.45|1668.15|1668.92|1668.53|1667.27|1666.97|940
1663676100000|2022-09-20 12:15:00|1668.46|1668.16|1667.66|1667.36|1669.45|1669.15|1667.3|1667|889
1663676400000|2022-09-20 12:20:00|1667.63|1667.33|1666.66|1666.36|1668.09|1667.79|1665.98|1665.65|1257
1663676700000|2022-09-20 12:25:00|1666.8|1666.5|1666.47|1665.97|1667.99|1667.69|1665.82|1665.49|1198
1663677000000|2022-09-20 12:30:00|1666.44|1665.94|1666.56|1666.26|1667.49|1667.08|1665.43|1665.11|1449
1663677300000|2022-09-20 12:35:00|1666.6|1666.3|1667.03|1666.73|1667.13|1666.76|1665.68|1665.35|1230
1663677600000|2022-09-20 12:40:00|1667.06|1666.76|1667.95|1667.65|1668.1|1667.75|1666.34|1666.02|1173
1663677900000|2022-09-20 12:45:00|1667.96|1667.66|1667.57|1667.27|1669.05|1668.75|1667.52|1667.22|1185
1663678200000|2022-09-20 12:50:00|1667.58|1667.28|1667.88|1667.58|1668.43|1668.04|1667.15|1666.83|1319
1663678500000|2022-09-20 12:55:00|1667.89|1667.59|1668.05|1667.75|1668.17|1667.87|1667.08|1666.78|1072
1663678800000|2022-09-20 13:00:00|1668|1667.7|1668.58|1668.28|1669.12|1668.77|1667.33|1667.03|1345
1663679100000|2022-09-20 13:05:00|1668.59|1668.29|1667.44|1667.14|1668.59|1668.29|1667.2|1666.9|1121
1663679400000|2022-09-20 13:10:00|1667.43|1667.13|1666.74|1666.44|1667.63|1667.28|1665.98|1665.68|1180
1663679700000|2022-09-20 13:15:00|1666.72|1666.42|1666.93|1666.63|1667.33|1667.03|1665.76|1665.46|1262
1663680000000|2022-09-20 13:20:00|1666.95|1666.65|1665.68|1665.38|1667.53|1667.23|1665.31|1664.97|1234
1663680300000|2022-09-20 13:25:00|1665.8|1665.3|1665.07|1664.77|1666.52|1666.22|1665.07|1664.77|1283
1663680600000|2022-09-20 13:30:00|1665.16|1664.86|1663.44|1663.14|1665.19|1664.89|1662.95|1662.58|1651
1663680900000|2022-09-20 13:35:00|1663.4|1663.1|1660.95|1660.65|1663.4|1663.1|1660.78|1660.48|1626
1663681200000|2022-09-20 13:40:00|1660.96|1660.66|1662.58|1662.28|1663.08|1662.75|1660.16|1659.79|1583
1663681500000|2022-09-20 13:45:00|1662.53|1662.23|1664.51|1664.21|1664.76|1664.46|1662.46|1662.16|1407
1663681800000|2022-09-20 13:50:00|1664.47|1664.17|1663.84|1663.54|1664.64|1664.34|1662.75|1662.45|1332
1663682100000|2022-09-20 13:55:00|1663.85|1663.55|1665.37|1665.07|1666.41|1666.06|1663.76|1663.44|1498
1663682400000|2022-09-20 14:00:00|1665.38|1665.08|1663.64|1663.34|1665.69|1665.39|1663.51|1663.21|1530
1663682700000|2022-09-20 14:05:00|1663.63|1663.33|1665.59|1665.29|1665.92|1665.62|1663.45|1663.15|1436
1663683000000|2022-09-20 14:10:00|1665.66|1665.36|1663.46|1663.16|1665.79|1665.41|1663.37|1663.04|1315
1663683300000|2022-09-20 14:15:00|1663.48|1663.18|1662.57|1662.27|1664.19|1663.89|1662.57|1662.27|1422
1663683600000|2022-09-20 14:20:00|1662.54|1662.24|1663.35|1663.05|1663.87|1663.55|1662.22|1661.92|1337
1663683900000|2022-09-20 14:25:00|1663.36|1663.06|1664.63|1664.33|1665.38|1665.03|1662.8|1662.5|1356
1663684200000|2022-09-20 14:30:00|1664.74|1664.24|1662.58|1662.28|1664.82|1664.47|1662.02|1661.7|1338
1663684500000|2022-09-20 14:35:00|1662.54|1662.24|1661.71|1661.21|1662.76|1662.41|1660.92|1660.56|1247
1663684800000|2022-09-20 14:40:00|1661.52|1661.22|1663.37|1663.07|1663.79|1663.44|1661.32|1660.99|1435
1663685100000|2022-09-20 14:45:00|1663.33|1663.03|1663.99|1663.49|1664.29|1663.99|1662.56|1662.26|1295
1663685400000|2022-09-20 14:50:00|1663.95|1663.45|1665.52|1665.22|1665.74|1665.44|1663.8|1663.45|1335
1663685700000|2022-09-20 14:55:00|1665.5|1665.2|1665.56|1665.26|1666.43|1666.13|1665.23|1664.88|1300
1663686000000|2022-09-20 15:00:00|1665.53|1665.23|1665.64|1665.34|1666.01|1665.67|1664.82|1664.42|1229
1663686300000|2022-09-20 15:05:00|1665.73|1665.43|1666.71|1666.41|1667.1|1666.8|1665.53|1665.23|1133
1663686600000|2022-09-20 15:10:00|1666.69|1666.39|1666.65|1666.15|1667.04|1666.64|1665.83|1665.5|1006
1663686900000|2022-09-20 15:15:00|1666.66|1666.16|1665.52|1665.22|1666.86|1666.46|1665.46|1665.12|1163
1663687200000|2022-09-20 15:20:00|1665.54|1665.24|1665.13|1664.83|1666.26|1665.92|1665.09|1664.79|1054
1663687500000|2022-09-20 15:25:00|1665.12|1664.82|1665.09|1664.79|1665.28|1664.92|1664.8|1664.41|1030
1663687800000|2022-09-20 15:30:00|1665.08|1664.78|1665.38|1665.08|1665.56|1665.2|1664.5|1664.1|968
1663688100000|2022-09-20 15:35:00|1665.33|1665.03|1664.8|1664.5|1665.7|1665.3|1664.5|1664.17|858
1663688400000|2022-09-20 15:40:00|1664.83|1664.53|1665.6|1665.1|1665.75|1665.37|1664.7|1664.4|924
1663688700000|2022-09-20 15:45:00|1665.59|1665.09|1664.63|1664.33|1665.77|1665.47|1664.47|1664.16|938
1663689000000|2022-09-20 15:50:00|1664.65|1664.35|1666.13|1665.83|1666.32|1665.92|1664.32|1664.02|921
1663689300000|2022-09-20 15:55:00|1666.14|1665.84|1665.79|1665.49|1666.53|1666.13|1665.5|1665.2|858
1663689600000|2022-09-20 16:00:00|1665.77|1665.47|1665.23|1664.93|1666.13|1665.73|1664.96|1664.63|851
1663689900000|2022-09-20 16:05:00|1665.22|1664.92|1664.75|1664.45|1665.55|1665.15|1664.52|1664.17|826
1663690200000|2022-09-20 16:10:00|1664.74|1664.44|1664.32|1664.02|1664.83|1664.47|1664.13|1663.74|721
1663690500000|2022-09-20 16:15:00|1664.43|1663.93|1663.73|1663.43|1664.54|1664.22|1663.38|1663.06|873
1663690800000|2022-09-20 16:20:00|1663.74|1663.44|1663.83|1663.53|1664.39|1664.01|1663.56|1663.19|710
1663691100000|2022-09-20 16:25:00|1663.82|1663.52|1663.82|1663.52|1664.2|1663.84|1663.4|1663.03|732
1663691400000|2022-09-20 16:30:00|1663.8|1663.5|1663.75|1663.45|1664.17|1663.83|1663.4|1663.1|835
1663691700000|2022-09-20 16:35:00|1663.74|1663.44|1664.38|1664.08|1664.51|1664.21|1663.68|1663.32|749
1663692000000|2022-09-20 16:40:00|1664.4|1664.1|1664.21|1663.91|1664.77|1664.4|1663.98|1663.62|734
1663692300000|2022-09-20 16:45:00|1664.2|1663.9|1664.38|1664.08|1664.64|1664.29|1663.59|1663.25|741
1663692600000|2022-09-20 16:50:00|1664.4|1664.1|1664.3|1664|1664.68|1664.33|1663.88|1663.5|925
1663692900000|2022-09-20 16:55:00|1664.34|1664.04|1664.19|1663.89|1664.63|1664.25|1664.08|1663.72|788
1663693200000|2022-09-20 17:00:00|1664.2|1663.9|1664.79|1664.29|1665.06|1664.67|1664|1663.62|1027
1663693500000|2022-09-20 17:05:00|1664.81|1664.31|1665.76|1665.46|1665.85|1665.51|1664.54|1664.21|1112
1663693800000|2022-09-20 17:10:00|1665.74|1665.44|1665.95|1665.65|1666.5|1666.1|1665.63|1665.31|857
1663694100000|2022-09-20 17:15:00|1665.94|1665.64|1665.5|1665|1665.96|1665.64|1665.1|1664.75|843
1663694400000|2022-09-20 17:20:00|1665.51|1665.01|1664.24|1663.74|1665.58|1665.17|1664.08|1663.71|1049
1663694700000|2022-09-20 17:25:00|1664.14|1663.84|1663.22|1662.72|1664.37|1663.95|1662.83|1662.49|1010
1663695000000|2022-09-20 17:30:00|1663.25|1662.75|1663|1662.5|1663.25|1662.9|1661.8|1661.38|1016
1663695300000|2022-09-20 17:35:00|1663.01|1662.51|1664.43|1663.93|1665.11|1664.81|1662.88|1662.49|828
1663695600000|2022-09-20 17:40:00|1664.42|1663.92|1664.85|1664.55|1665.57|1665.2|1664.03|1663.63|785
1663695900000|2022-09-20 17:45:00|1664.86|1664.56|1664.73|1664.23|1665.03|1664.63|1664.17|1663.78|689
1663696200000|2022-09-20 17:50:00|1664.64|1664.34|1665.58|1665.28|1665.71|1665.33|1664.64|1664.31|728
1663696500000|2022-09-20 17:55:00|1665.56|1665.26|1665.18|1664.88|1665.85|1665.44|1664.77|1664.42|835
1663696800000|2022-09-20 18:00:00|1665.16|1664.86|1665.9|1665.6|1666.14|1665.79|1665|1664.63|723
1663697100000|2022-09-20 18:05:00|1665.89|1665.59|1665.74|1665.24|1666.09|1665.73|1665.21|1664.85|765
1663697400000|2022-09-20 18:10:00|1665.71|1665.21|1664.62|1664.32|1665.71|1665.32|1664.39|1664.09|761
1663697700000|2022-09-20 18:15:00|1664.61|1664.31|1664.7|1664.4|1664.89|1664.56|1664.26|1663.85|704
1663698000000|2022-09-20 18:20:00|1664.71|1664.41|1665.46|1664.96|1665.96|1665.57|1664.52|1664.14|814
1663698300000|2022-09-20 18:25:00|1665.49|1664.99|1665|1664.7|1665.54|1665.15|1664.84|1664.49|685
1663698600000|2022-09-20 18:30:00|1665.11|1664.61|1663.52|1663.02|1665.11|1664.67|1663.35|1663.02|768
1663698900000|2022-09-20 18:35:00|1663.55|1663.05|1663.43|1662.93|1664.11|1663.8|1663.13|1662.76|616
1663699200000|2022-09-20 18:40:00|1663.42|1662.92|1664.1|1663.8|1664.32|1663.92|1663.18|1662.8|620
1663699500000|2022-09-20 18:45:00|1664.07|1663.77|1664.62|1664.12|1665.3|1664.92|1664|1663.61|845
1663699800000|2022-09-20 18:50:00|1664.61|1664.11|1664.74|1664.44|1664.93|1664.58|1664.31|1663.93|795
1663700100000|2022-09-20 18:55:00|1664.79|1664.49|1664.18|1663.88|1665.27|1664.88|1664.04|1663.67|895
1663700400000|2022-09-20 19:00:00|1664.13|1663.83|1664.82|1664.52|1665.05|1664.64|1664.12|1663.74|942
1663700700000|2022-09-20 19:05:00|1664.79|1664.49|1663.99|1663.69|1664.91|1664.59|1663.68|1663.38|961
1663701000000|2022-09-20 19:10:00|1663.98|1663.68|1664.65|1664.35|1664.85|1664.4|1663.86|1663.49|854
1663701300000|2022-09-20 19:15:00|1664.63|1664.33|1664.59|1664.29|1664.97|1664.57|1664.08|1663.68|707
1663701600000|2022-09-20 19:20:00|1664.63|1664.33|1664.5|1664.2|1665.22|1664.9|1664.38|1664|775
1663701900000|2022-09-20 19:25:00|1664.51|1664.21|1664.92|1664.62|1665.07|1664.71|1664.37|1664.01|561
1663702200000|2022-09-20 19:30:00|1665.02|1664.52|1665.88|1665.58|1666.01|1665.62|1664.71|1664.33|685
1663702500000|2022-09-20 19:35:00|1665.9|1665.6|1665.49|1665.19|1666.64|1666.24|1665.47|1665.16|710
1663702800000|2022-09-20 19:40:00|1665.59|1665.09|1665.42|1665.12|1665.7|1665.3|1664.68|1664.36|768
1663703100000|2022-09-20 19:45:00|1665.44|1665.14|1665.56|1665.26|1665.82|1665.45|1665.08|1664.72|785
1663703400000|2022-09-20 19:50:00|1665.54|1665.24|1665.48|1665.18|1665.94|1665.53|1665.13|1664.76|826
1663703700000|2022-09-20 19:55:00|1665.49|1665.19|1665.32|1664.82|1665.49|1665.19|1664.61|1664.23|862
1663704000000|2022-09-20 20:00:00|1665.24|1664.94|1665.48|1665.18|1665.84|1665.44|1665.18|1664.88|629
1663704300000|2022-09-20 20:05:00|1665.46|1665.16|1665.43|1665.13|1665.67|1665.29|1665.18|1664.81|405
1663704600000|2022-09-20 20:10:00|1665.44|1665.14|1665.57|1665.07|1665.92|1665.57|1665.21|1664.83|444
1663704900000|2022-09-20 20:15:00|1665.58|1665.08|1665.01|1664.51|1665.62|1665.24|1664.83|1664.49|333
1663705200000|2022-09-20 20:20:00|1664.92|1664.62|1665.1|1664.6|1665.1|1664.69|1664.73|1664.36|196
1663705500000|2022-09-20 20:25:00|1665.01|1664.71|1664.85|1664.55|1665.25|1664.86|1664.75|1664.34|327
1663705800000|2022-09-20 20:30:00|1664.95|1664.45|1665.35|1664.85|1665.35|1664.96|1664.86|1664.45|324
1663706100000|2022-09-20 20:35:00|1665.37|1664.87|1665.05|1664.55|1665.37|1664.93|1664.87|1664.46|224
1663706400000|2022-09-20 20:40:00|1665.03|1664.53|1664.8|1664.3|1665.05|1664.64|1664.41|1664.03|266
1663706700000|2022-09-20 20:45:00|1664.75|1664.25|1665.02|1664.52|1665.16|1664.66|1664.6|1664.1|302
1663707000000|2022-09-20 20:50:00|1665.01|1664.51|1665.21|1664.71|1665.38|1664.88|1664.87|1664.37|240
1663707300000|2022-09-20 20:55:00|1665.2|1664.7|1665.25|1664.75|1665.46|1664.96|1664.81|1664.31|372
1663711200000|2022-09-20 22:00:00|1665.2|1664.9|1665.28|1664.78|1665.43|1665|1664.81|1664.31|238
1663711500000|2022-09-20 22:05:00|1665.26|1664.76|1664.95|1664.45|1665.33|1664.83|1664.93|1664.43|217
1663711800000|2022-09-20 22:10:00|1664.99|1664.49|1664.88|1664.38|1665.06|1664.61|1664.52|1664.07|193
1663712100000|2022-09-20 22:15:00|1664.89|1664.39|1664.71|1664.21|1664.96|1664.47|1664.53|1664.1|209
1663712400000|2022-09-20 22:20:00|1664.67|1664.17|1664.82|1664.52|1664.98|1664.57|1664.36|1663.91|220
1663712700000|2022-09-20 22:25:00|1664.84|1664.54|1665.21|1664.71|1665.26|1664.88|1664.8|1664.36|205
1663713000000|2022-09-20 22:30:00|1665.2|1664.7|1665.01|1664.51|1665.3|1664.88|1664.88|1664.5|220
1663713300000|2022-09-20 22:35:00|1665.03|1664.53|1664.73|1664.43|1665.03|1664.53|1664.63|1664.19|220
1663713600000|2022-09-20 22:40:00|1664.87|1664.37|1664.73|1664.43|1665.09|1664.67|1664.63|1664.24|175
1663713900000|2022-09-20 22:45:00|1664.83|1664.33|1664.78|1664.28|1664.96|1664.53|1664.66|1664.25|192
1663714200000|2022-09-20 22:50:00|1664.79|1664.29|1664.84|1664.34|1664.89|1664.48|1664.65|1664.26|130
1663714500000|2022-09-20 22:55:00|1664.85|1664.35|1665.47|1664.97|1665.6|1665.1|1664.71|1664.27|226
1663714800000|2022-09-20 23:00:00|1665.48|1664.98|1665.63|1665.33|1666.01|1665.56|1665.46|1664.96|274
1663715100000|2022-09-20 23:05:00|1665.62|1665.32|1665.64|1665.34|1666.12|1665.76|1665.54|1665.16|359
1663715400000|2022-09-20 23:10:00|1665.63|1665.33|1665.69|1665.19|1665.85|1665.47|1665.43|1664.99|338
1663715700000|2022-09-20 23:15:00|1665.66|1665.16|1665.76|1665.26|1665.84|1665.42|1665.34|1665|277
1663716000000|2022-09-20 23:20:00|1665.75|1665.25|1665.8|1665.3|1665.95|1665.53|1665.63|1665.22|187
1663716300000|2022-09-20 23:25:00|1665.66|1665.36|1666.16|1665.66|1666.22|1665.84|1665.63|1665.24|203
1663716600000|2022-09-20 23:30:00|1666.17|1665.67|1666.29|1665.79|1666.4|1666|1666.04|1665.62|229
1663716900000|2022-09-20 23:35:00|1666.27|1665.77|1666.57|1666.07|1666.63|1666.25|1666.01|1665.56|217
1663717200000|2022-09-20 23:40:00|1666.47|1666.17|1666.81|1666.31|1667.01|1666.61|1666.43|1666.02|247
1663717500000|2022-09-20 23:45:00|1666.79|1666.29|1666.51|1666.01|1666.91|1666.42|1666.3|1665.9|229
1663717800000|2022-09-20 23:50:00|1666.52|1666.02|1666.61|1666.11|1666.66|1666.21|1666.28|1665.87|179
1663718100000|2022-09-20 23:55:00|1666.63|1666.13|1666.72|1666.22|1666.79|1666.39|1666.3|1665.92|218
1663718400000|2022-09-21 00:00:00|1666.71|1666.21|1666.21|1665.91|1666.86|1666.53|1666.12|1665.81|472
1663718700000|2022-09-21 00:05:00|1666.24|1665.94|1666.65|1666.15|1666.84|1666.41|1666.23|1665.77|352
1663719000000|2022-09-21 00:10:00|1666.67|1666.17|1667.05|1666.55|1667.8|1667.42|1666.67|1666.17|692
1663719300000|2022-09-21 00:15:00|1667.04|1666.54|1665.67|1665.17|1667.05|1666.55|1665.32|1664.92|582
1663719600000|2022-09-21 00:20:00|1665.61|1665.11|1665.36|1664.86|1665.88|1665.53|1665.26|1664.86|482
1663719900000|2022-09-21 00:25:00|1665.37|1664.87|1664.94|1664.44|1665.54|1665.04|1664.82|1664.33|473
1663720200000|2022-09-21 00:30:00|1664.95|1664.45|1665.79|1665.29|1666.22|1665.78|1664.83|1664.33|552
1663720500000|2022-09-21 00:35:00|1665.81|1665.31|1664.94|1664.64|1666.01|1665.57|1664.91|1664.48|433
1663720800000|2022-09-21 00:40:00|1664.9|1664.6|1664.24|1663.74|1665.19|1664.76|1664.04|1663.64|616
1663721100000|2022-09-21 00:45:00|1664.26|1663.76|1664.86|1664.36|1665.07|1664.58|1664.1|1663.6|509
1663721400000|2022-09-21 00:50:00|1664.87|1664.37|1664.75|1664.45|1664.95|1664.61|1664|1663.56|654
1663721700000|2022-09-21 00:55:00|1664.78|1664.48|1664.3|1663.8|1664.93|1664.53|1663.92|1663.56|588
1663722000000|2022-09-21 01:00:00|1664.32|1663.82|1664.1|1663.6|1664.74|1664.24|1663.86|1663.5|674
1663722300000|2022-09-21 01:05:00|1664.09|1663.59|1665|1664.5|1665.54|1665.05|1663.86|1663.39|635
1663722600000|2022-09-21 01:10:00|1665.01|1664.51|1665.04|1664.54|1665.42|1665.04|1664.58|1664.21|811
1663722900000|2022-09-21 01:15:00|1665.03|1664.53|1665.1|1664.8|1665.26|1664.86|1664.62|1664.25|557
1663723200000|2022-09-21 01:20:00|1665.08|1664.78|1663.96|1663.46|1665.47|1665.1|1663.81|1663.34|612
1663723500000|2022-09-21 01:25:00|1663.98|1663.48|1665.21|1664.71|1665.22|1664.86|1663.87|1663.42|743
1663723800000|2022-09-21 01:30:00|1665.18|1664.68|1664.32|1663.82|1665.52|1665.11|1664|1663.53|796
1663724100000|2022-09-21 01:35:00|1664.28|1663.78|1665.04|1664.54|1665.19|1664.76|1664.28|1663.78|817
1663724400000|2022-09-21 01:40:00|1665.09|1664.59|1665.23|1664.73|1665.7|1665.2|1664.61|1664.23|803
1663724700000|2022-09-21 01:45:00|1665.24|1664.74|1665.34|1664.84|1665.55|1665.13|1664.68|1664.28|634
1663725000000|2022-09-21 01:50:00|1665.2|1664.9|1664.68|1664.18|1665.35|1664.92|1664.57|1664.17|694
1663725300000|2022-09-21 01:55:00|1664.63|1664.33|1665.07|1664.57|1665.26|1664.88|1664.56|1664.12|643
1663725600000|2022-09-21 02:00:00|1665.03|1664.53|1664.56|1664.06|1665.29|1664.81|1664.44|1663.94|647
1663725900000|2022-09-21 02:05:00|1664.53|1664.03|1665.52|1665.02|1665.54|1665.14|1664.43|1664.03|704
1663726200000|2022-09-21 02:10:00|1665.51|1665.01|1665.84|1665.54|1666.62|1666.23|1665.51|1665.01|681
1663726500000|2022-09-21 02:15:00|1665.89|1665.59|1666.29|1665.99|1666.54|1666.11|1665.76|1665.39|482
1663726800000|2022-09-21 02:20:00|1666.4|1665.9|1666.62|1666.12|1666.8|1666.33|1666.11|1665.71|455
1663727100000|2022-09-21 02:25:00|1666.63|1666.13|1666.32|1666.02|1666.66|1666.25|1666.31|1665.87|374
1663727400000|2022-09-21 02:30:00|1666.31|1666.01|1665.38|1664.88|1666.41|1666.04|1664.61|1664.21|883
1663727700000|2022-09-21 02:35:00|1665.43|1664.93|1665.42|1664.92|1665.76|1665.35|1665.13|1664.74|721
1663728000000|2022-09-21 02:40:00|1665.3|1665|1666.17|1665.67|1666.44|1666|1665.17|1664.77|558
1663728300000|2022-09-21 02:45:00|1666.13|1665.63|1666.03|1665.73|1666.27|1665.86|1665.59|1665.19|625
1663728600000|2022-09-21 02:50:00|1666.13|1665.63|1665.84|1665.34|1666.45|1665.99|1665.58|1665.17|523
1663728900000|2022-09-21 02:55:00|1665.82|1665.32|1665.27|1664.77|1665.83|1665.42|1664.98|1664.55|527
1663729200000|2022-09-21 03:00:00|1665.28|1664.78|1665.03|1664.53|1665.87|1665.37|1664.75|1664.29|561
1663729500000|2022-09-21 03:05:00|1665.04|1664.54|1664.3|1664|1665.04|1664.66|1664.16|1663.71|551
1663729800000|2022-09-21 03:10:00|1664.33|1664.03|1664.18|1663.68|1664.53|1664.11|1664|1663.5|444
1663730100000|2022-09-21 03:15:00|1664.17|1663.67|1663.56|1663.06|1664.25|1663.86|1663.54|1663.05|520
1663730400000|2022-09-21 03:20:00|1663.57|1663.07|1664.49|1663.99|1664.49|1664.13|1663.1|1662.71|603
1663730700000|2022-09-21 03:25:00|1664.47|1663.97|1663.77|1663.27|1664.69|1664.19|1663.33|1662.86|593
1663731000000|2022-09-21 03:30:00|1663.7|1663.2|1663.66|1663.16|1664.65|1664.15|1663.21|1662.79|543
1663731300000|2022-09-21 03:35:00|1663.68|1663.18|1664.09|1663.59|1664.19|1663.69|1663.56|1663.08|330
1663731600000|2022-09-21 03:40:00|1664.07|1663.57|1664.33|1663.83|1664.42|1663.96|1663.52|1663.05|355
1663731900000|2022-09-21 03:45:00|1664.34|1663.84|1664.49|1663.99|1664.73|1664.23|1664.19|1663.69|318
1663732200000|2022-09-21 03:50:00|1664.46|1663.96|1664.35|1663.85|1664.73|1664.32|1664.22|1663.84|282
1663732500000|2022-09-21 03:55:00|1664.32|1663.82|1664.03|1663.73|1664.48|1664.08|1663.91|1663.49|252
1663732800000|2022-09-21 04:00:00|1664.01|1663.71|1663.6|1663.1|1664.11|1663.71|1663.11|1662.73|266
1663733100000|2022-09-21 04:05:00|1663.59|1663.09|1662.73|1662.23|1663.62|1663.2|1662.52|1662.17|339
1663733400000|2022-09-21 04:10:00|1662.76|1662.46|1662.94|1662.44|1663.18|1662.75|1662.52|1662.1|417
1663733700000|2022-09-21 04:15:00|1662.95|1662.45|1662.89|1662.59|1663.12|1662.71|1662.47|1662.07|349
1663734000000|2022-09-21 04:20:00|1662.99|1662.49|1662.59|1662.29|1663.2|1662.79|1662.52|1662.11|259
1663734300000|2022-09-21 04:25:00|1662.67|1662.17|1662.75|1662.25|1662.99|1662.49|1662.47|1662.04|209
1663734600000|2022-09-21 04:30:00|1662.79|1662.29|1662.51|1662.01|1662.79|1662.29|1661.99|1661.52|533
1663734900000|2022-09-21 04:35:00|1662.5|1662|1662.84|1662.34|1662.87|1662.52|1662.15|1661.75|434
1663735200000|2022-09-21 04:40:00|1662.81|1662.31|1663.07|1662.57|1663.16|1662.75|1662.55|1662.08|350
1663735500000|2022-09-21 04:45:00|1663.03|1662.53|1663.1|1662.8|1663.19|1662.8|1662.72|1662.32|353
1663735800000|2022-09-21 04:50:00|1663.12|1662.82|1662.74|1662.24|1663.21|1662.83|1662.53|1662.15|366
1663736100000|2022-09-21 04:55:00|1662.76|1662.26|1662.34|1661.84|1662.86|1662.47|1662.19|1661.77|457
1663736400000|2022-09-21 05:00:00|1662.35|1661.85|1662.77|1662.47|1662.86|1662.47|1662.04|1661.68|481
1663736700000|2022-09-21 05:05:00|1662.91|1662.41|1662.97|1662.47|1663.22|1662.84|1662.7|1662.24|427
1663737000000|2022-09-21 05:10:00|1662.95|1662.45|1663.12|1662.62|1663.16|1662.76|1662.7|1662.35|336
1663737300000|2022-09-21 05:15:00|1663.11|1662.61|1664.58|1664.28|1665.06|1664.71|1662.73|1662.37|668
1663737600000|2022-09-21 05:20:00|1664.54|1664.24|1664.19|1663.69|1665.12|1664.76|1663.87|1663.48|648
1663737900000|2022-09-21 05:25:00|1664.16|1663.66|1664.54|1664.04|1664.79|1664.39|1664|1663.6|397
1663738200000|2022-09-21 05:30:00|1664.58|1664.08|1664.96|1664.46|1665.15|1664.8|1664.12|1663.69|679
1663738500000|2022-09-21 05:35:00|1664.97|1664.47|1664.34|1663.84|1665.12|1664.72|1664.08|1663.72|615
1663738800000|2022-09-21 05:40:00|1664.25|1663.95|1664.97|1664.47|1665.27|1664.85|1664.15|1663.72|517
1663739100000|2022-09-21 05:45:00|1664.87|1664.57|1665.31|1664.81|1665.44|1665.05|1664.87|1664.49|451
1663739400000|2022-09-21 05:50:00|1665.32|1664.82|1666.24|1665.74|1666.65|1666.24|1664.97|1664.63|711
1663739700000|2022-09-21 05:55:00|1666.13|1665.83|1666.2|1665.7|1666.7|1666.31|1665.66|1665.19|975
1663740000000|2022-09-21 06:00:00|1666.21|1665.71|1669.13|1668.63|1669.6|1669.1|1665.24|1664.74|1518
1663740300000|2022-09-21 06:05:00|1669.2|1668.7|1667.78|1667.28|1669.38|1668.88|1667.37|1666.87|1384
1663740600000|2022-09-21 06:10:00|1667.85|1667.35|1670.13|1669.63|1670.17|1669.74|1667.74|1667.24|1056
1663740900000|2022-09-21 06:15:00|1670.09|1669.59|1670.63|1670.13|1671.08|1670.73|1669.83|1669.33|1102
1663741200000|2022-09-21 06:20:00|1670.65|1670.15|1674.6|1674.1|1675.02|1674.52|1670.59|1670.09|1373
1663741500000|2022-09-21 06:25:00|1674.53|1674.03|1674.81|1674.31|1674.89|1674.39|1673.24|1672.74|1247
1663741800000|2022-09-21 06:30:00|1674.79|1674.29|1673.83|1673.33|1676.59|1676.09|1673.78|1673.28|1336
1663742100000|2022-09-21 06:35:00|1673.81|1673.31|1671.88|1671.38|1674.69|1674.19|1671.61|1671.11|1296
1663742400000|2022-09-21 06:40:00|1671.86|1671.36|1671.6|1671.1|1672.38|1671.88|1670.71|1670.21|1366
1663742700000|2022-09-21 06:45:00|1671.59|1671.09|1670.18|1669.68|1671.83|1671.33|1669.16|1668.66|1375
1663743000000|2022-09-21 06:50:00|1670.22|1669.72|1670.5|1670|1670.85|1670.35|1669.43|1668.93|927
1663743300000|2022-09-21 06:55:00|1670.57|1670.07|1671.68|1671.18|1671.72|1671.22|1669.87|1669.37|1292
1663743600000|2022-09-21 07:00:00|1671.7|1671.2|1672.32|1671.82|1673.43|1673.08|1671.2|1670.7|1482
1663743900000|2022-09-21 07:05:00|1672.29|1671.79|1672.71|1672.21|1673.14|1672.64|1672.09|1671.59|1232
1663744200000|2022-09-21 07:10:00|1672.64|1672.14|1672.83|1672.33|1674.2|1673.7|1672.41|1671.91|1335
1663744500000|2022-09-21 07:15:00|1672.82|1672.32|1672.69|1672.19|1673.7|1673.2|1672.28|1671.78|1285
1663744800000|2022-09-21 07:20:00|1672.7|1672.2|1672.66|1672.16|1673.4|1672.9|1672.37|1671.87|1190
1663745100000|2022-09-21 07:25:00|1672.61|1672.11|1672.66|1672.16|1673.31|1672.91|1672.38|1671.88|1180
1663745400000|2022-09-21 07:30:00|1672.65|1672.15|1671.62|1671.12|1672.73|1672.23|1671.38|1670.88|1188
1663745700000|2022-09-21 07:35:00|1671.58|1671.08|1671.83|1671.33|1672.07|1671.57|1670.87|1670.37|973
1663746000000|2022-09-21 07:40:00|1671.87|1671.37|1671.88|1671.38|1672.17|1671.67|1671.33|1670.83|794
1663746300000|2022-09-21 07:45:00|1671.87|1671.37|1672.26|1671.76|1672.99|1672.49|1671.33|1670.83|805
1663746600000|2022-09-21 07:50:00|1672.18|1671.68|1672.16|1671.66|1672.96|1672.5|1671.91|1671.41|753
1663746900000|2022-09-21 07:55:00|1672.15|1671.65|1671.33|1670.83|1672.27|1671.77|1670.97|1670.47|1022
1663747200000|2022-09-21 08:00:00|1671.24|1670.74|1670.69|1670.19|1671.83|1671.33|1670.66|1670.16|840
1663747500000|2022-09-21 08:05:00|1670.52|1670.02|1669.97|1669.47|1670.85|1670.35|1669.74|1669.24|818
1663747800000|2022-09-21 08:10:00|1669.96|1669.46|1671.12|1670.62|1671.56|1671.06|1669.95|1669.45|830
1663748100000|2022-09-21 08:15:00|1671.09|1670.59|1670.52|1670.02|1671.96|1671.46|1670.29|1669.79|986
1663748400000|2022-09-21 08:20:00|1670.67|1670.17|1670.92|1670.42|1671.3|1670.8|1670.36|1669.96|899
1663748700000|2022-09-21 08:25:00|1670.91|1670.41|1670.59|1670.09|1671.96|1671.46|1670.57|1670.07|677
1663749000000|2022-09-21 08:30:00|1670.61|1670.11|1671.82|1671.32|1672.17|1671.67|1670.58|1670.08|724
1663749300000|2022-09-21 08:35:00|1671.88|1671.38|1671.73|1671.23|1672.17|1671.67|1671.56|1671.06|684
1663749600000|2022-09-21 08:40:00|1671.72|1671.22|1671.43|1670.93|1672.05|1671.55|1671.42|1670.92|710
1663749900000|2022-09-21 08:45:00|1671.4|1670.9|1672.08|1671.58|1672.1|1671.6|1670.96|1670.46|664
1663750200000|2022-09-21 08:50:00|1672|1671.5|1671.35|1670.85|1672.57|1672.07|1671.24|1670.74|818
1663750500000|2022-09-21 08:55:00|1671.34|1670.84|1671.51|1671.01|1671.71|1671.21|1671.26|1670.76|735
1663750800000|2022-09-21 09:00:00|1671.45|1670.95|1671.98|1671.48|1671.99|1671.49|1671.19|1670.69|735
1663751100000|2022-09-21 09:05:00|1671.96|1671.46|1673.45|1672.95|1673.95|1673.45|1671.87|1671.37|837
1663751400000|2022-09-21 09:10:00|1673.44|1672.94|1673.18|1672.68|1673.72|1673.22|1672.29|1671.99|778
1663751700000|2022-09-21 09:15:00|1673.17|1672.67|1674.39|1673.89|1674.53|1674.03|1673.15|1672.65|750
1663752000000|2022-09-21 09:20:00|1674.45|1673.95|1673.53|1673.03|1674.46|1673.96|1673.47|1672.97|719
1663752300000|2022-09-21 09:25:00|1673.52|1673.02|1673.84|1673.34|1673.96|1673.46|1673.46|1672.96|755
1663752600000|2022-09-21 09:30:00|1673.81|1673.31|1673.95|1673.45|1674.55|1674.05|1673.73|1673.23|738
1663752900000|2022-09-21 09:35:00|1673.96|1673.46|1673.4|1672.9|1674.27|1673.77|1673.33|1672.83|630
1663753200000|2022-09-21 09:40:00|1673.39|1672.89|1674.25|1673.95|1675.23|1674.88|1673.15|1672.8|846
1663753500000|2022-09-21 09:45:00|1674.26|1673.96|1674.57|1674.27|1675.05|1674.67|1674.25|1673.94|697
1663753800000|2022-09-21 09:50:00|1674.51|1674.21|1674.64|1674.34|1674.78|1674.41|1674.36|1673.97|639
1663754100000|2022-09-21 09:55:00|1674.66|1674.36|1673.58|1673.28|1674.71|1674.41|1673.58|1673.2|583
1663754400000|2022-09-21 10:00:00|1673.59|1673.29|1674.55|1674.25|1674.74|1674.38|1673.44|1673.09|618
1663754700000|2022-09-21 10:05:00|1674.56|1674.26|1674.62|1674.32|1674.8|1674.46|1674.38|1674.01|557
1663755000000|2022-09-21 10:10:00|1674.63|1674.33|1675.18|1674.88|1675.27|1674.88|1674.4|1674.03|539
1663755300000|2022-09-21 10:15:00|1675.14|1674.84|1674.97|1674.67|1675.33|1674.96|1674.7|1674.33|535
1663755600000|2022-09-21 10:20:00|1675.07|1674.57|1675.03|1674.73|1675.17|1674.79|1674.41|1674.01|488
1663755900000|2022-09-21 10:25:00|1675.04|1674.74|1675.66|1675.36|1676.04|1675.68|1674.95|1674.6|601
1663756200000|2022-09-21 10:30:00|1675.64|1675.34|1674.68|1674.38|1675.85|1675.46|1674.42|1674.12|690
1663756500000|2022-09-21 10:35:00|1674.76|1674.26|1674.88|1674.58|1676|1675.63|1674.4|1674.1|911
1663756800000|2022-09-21 10:40:00|1674.87|1674.57|1676.15|1675.85|1676.27|1675.87|1674.85|1674.46|714
1663757100000|2022-09-21 10:45:00|1676.14|1675.84|1675.96|1675.66|1676.36|1676.06|1675.96|1675.62|586
1663757400000|2022-09-21 10:50:00|1675.97|1675.67|1676.25|1675.95|1676.48|1676.1|1675.74|1675.37|597
1663757700000|2022-09-21 10:55:00|1676.26|1675.96|1674.8|1674.3|1676.26|1675.96|1674.48|1674.09|738
1663758000000|2022-09-21 11:00:00|1674.71|1674.41|1674.07|1673.77|1674.94|1674.64|1674|1673.62|811
1663758300000|2022-09-21 11:05:00|1674.08|1673.78|1674.52|1674.22|1674.78|1674.46|1673.49|1673.18|936
1663758600000|2022-09-21 11:10:00|1674.62|1674.12|1673.78|1673.48|1674.66|1674.27|1673.73|1673.43|669
1663758900000|2022-09-21 11:15:00|1673.82|1673.52|1673.76|1673.46|1674.51|1674.14|1673.23|1672.84|799
1663759200000|2022-09-21 11:20:00|1673.77|1673.47|1674.15|1673.65|1674.27|1673.86|1673.32|1672.92|763
1663759500000|2022-09-21 11:25:00|1674.06|1673.76|1674.54|1674.24|1674.91|1674.5|1674.02|1673.65|803
1663759800000|2022-09-21 11:30:00|1674.52|1674.22|1674.5|1674.2|1675.15|1674.81|1674.11|1673.8|826
1663760100000|2022-09-21 11:35:00|1674.51|1674.21|1675.53|1675.23|1675.86|1675.48|1674.45|1674.08|751
1663760400000|2022-09-21 11:40:00|1675.57|1675.27|1674.85|1674.35|1675.78|1675.48|1674.57|1674.27|709
1663760700000|2022-09-21 11:45:00|1674.76|1674.46|1675.52|1675.22|1675.84|1675.54|1674.67|1674.31|719
1663761000000|2022-09-21 11:50:00|1675.51|1675.21|1675.86|1675.56|1677.84|1677.54|1675.3|1674.95|1008
1663761300000|2022-09-21 11:55:00|1675.91|1675.61|1675.37|1675.07|1676.11|1675.74|1675.2|1674.83|879
1663761600000|2022-09-21 12:00:00|1675.38|1675.08|1675.39|1674.89|1675.95|1675.55|1675.06|1674.69|824
1663761900000|2022-09-21 12:05:00|1675.37|1674.87|1675.15|1674.85|1676.35|1676.03|1674.96|1674.6|959
1663762200000|2022-09-21 12:10:00|1675.13|1674.83|1675.43|1675.13|1675.65|1675.27|1674.34|1674.04|927
1663762500000|2022-09-21 12:15:00|1675.44|1675.14|1675.41|1675.11|1675.94|1675.64|1674.53|1674.13|980
1663762800000|2022-09-21 12:20:00|1675.69|1675.39|1675.84|1675.54|1676.56|1676.26|1674.8|1674.46|1214
1663763100000|2022-09-21 12:25:00|1675.93|1675.63|1673.83|1673.53|1676.1|1675.78|1673.6|1673.23|1200
1663763400000|2022-09-21 12:30:00|1673.81|1673.51|1674.38|1674.08|1674.46|1674.12|1672.94|1672.64|1161
1663763700000|2022-09-21 12:35:00|1674.37|1674.07|1675.86|1675.56|1676.22|1675.81|1674.24|1673.86|1033
1663764000000|2022-09-21 12:40:00|1675.88|1675.58|1674.28|1673.98|1676.2|1675.87|1674.24|1673.85|987
1663764300000|2022-09-21 12:45:00|1674.26|1673.96|1675.29|1674.79|1675.31|1675.01|1673.98|1673.57|971
1663764600000|2022-09-21 12:50:00|1675.34|1674.84|1675.2|1674.9|1676.09|1675.75|1674.87|1674.5|1037
1663764900000|2022-09-21 12:55:00|1675.19|1674.89|1674.44|1674.14|1675.63|1675.3|1674.22|1673.85|987
1663765200000|2022-09-21 13:00:00|1674.41|1674.11|1673.68|1673.38|1674.57|1674.22|1672.68|1672.28|1291
1663765500000|2022-09-21 13:05:00|1673.66|1673.36|1674.25|1673.95|1674.51|1674.12|1673.04|1672.67|1116
1663765800000|2022-09-21 13:10:00|1674.23|1673.93|1674.24|1673.94|1674.92|1674.55|1674.13|1673.76|981
1663766100000|2022-09-21 13:15:00|1674.25|1673.95|1673.9|1673.6|1674.86|1674.52|1673.83|1673.47|952
1663766400000|2022-09-21 13:20:00|1674|1673.5|1674.77|1674.47|1674.89|1674.59|1673.8|1673.4|916
1663766700000|2022-09-21 13:25:00|1674.78|1674.48|1675.1|1674.6|1675.3|1675|1673.95|1673.6|1083
1663767000000|2022-09-21 13:30:00|1675|1674.7|1672.94|1672.44|1675.03|1674.73|1672.3|1671.92|1431
1663767300000|2022-09-21 13:35:00|1672.92|1672.42|1673.38|1673.08|1673.91|1673.61|1672.46|1672.16|1295
1663767600000|2022-09-21 13:40:00|1673.37|1673.07|1672.34|1672.04|1674.26|1673.96|1672.33|1672.03|1241
1663767900000|2022-09-21 13:45:00|1672.42|1672.12|1674.61|1674.31|1675|1674.6|1671.71|1671.38|1372
1663768200000|2022-09-21 13:50:00|1674.6|1674.3|1673.67|1673.37|1674.6|1674.3|1672.92|1672.55|1232
1663768500000|2022-09-21 13:55:00|1673.66|1673.36|1672.37|1671.87|1673.91|1673.57|1672.18|1671.71|1244
1663768800000|2022-09-21 14:00:00|1672.26|1671.76|1673.04|1672.54|1673.32|1672.92|1671.71|1671.38|1387
1663769100000|2022-09-21 14:05:00|1672.91|1672.61|1672.79|1672.49|1673.21|1672.83|1671.33|1671.02|1279
1663769400000|2022-09-21 14:10:00|1672.78|1672.48|1672.33|1672.03|1673.03|1672.73|1671.45|1671.15|1293
1663769700000|2022-09-21 14:15:00|1672.3|1672|1671.06|1670.76|1672.73|1672.43|1670.94|1670.64|1222
1663770000000|2022-09-21 14:20:00|1671.05|1670.75|1670.84|1670.54|1671.46|1671.15|1670.3|1670|1191
1663770300000|2022-09-21 14:25:00|1670.83|1670.53|1670.24|1669.94|1671.01|1670.71|1670.02|1669.7|1187
1663770600000|2022-09-21 14:30:00|1670.23|1669.93|1668.31|1668.01|1670.46|1670.12|1667.55|1667.19|1285
1663770900000|2022-09-21 14:35:00|1668.32|1668.02|1667.8|1667.5|1668.38|1668.08|1667.04|1666.74|1230
1663771200000|2022-09-21 14:40:00|1667.79|1667.49|1666.97|1666.67|1668.13|1667.73|1666.63|1666.33|1243
1663771500000|2022-09-21 14:45:00|1666.98|1666.68|1669.09|1668.79|1669.13|1668.83|1666.44|1666.14|1329
1663771800000|2022-09-21 14:50:00|1669.08|1668.78|1668.05|1667.75|1669.17|1668.78|1667.56|1667.19|1215
1663772100000|2022-09-21 14:55:00|1668.14|1667.84|1668.32|1668.02|1668.41|1668.05|1667.41|1667.11|1042
1663772400000|2022-09-21 15:00:00|1668.36|1668.06|1666.66|1666.36|1668.4|1668.1|1666.64|1666.34|1163
1663772700000|2022-09-21 15:05:00|1666.65|1666.35|1667.24|1666.94|1667.51|1667.14|1665.95|1665.65|1147
1663773000000|2022-09-21 15:10:00|1667.19|1666.89|1668.23|1667.93|1668.31|1668.01|1666.9|1666.53|1059
1663773300000|2022-09-21 15:15:00|1668.24|1667.94|1667.44|1667.14|1668.28|1667.98|1667.15|1666.79|1103
1663773600000|2022-09-21 15:20:00|1667.51|1667.21|1667.31|1667.01|1667.93|1667.54|1666.94|1666.57|958
1663773900000|2022-09-21 15:25:00|1667.33|1667.03|1667.41|1667.11|1668|1667.61|1667.08|1666.66|917
1663774200000|2022-09-21 15:30:00|1667.49|1667.19|1667.51|1667.21|1667.77|1667.39|1667.2|1666.84|896
1663774500000|2022-09-21 15:35:00|1667.5|1667.2|1667.3|1667|1667.59|1667.24|1666.97|1666.65|733
1663774800000|2022-09-21 15:40:00|1667.24|1666.94|1668.24|1667.94|1669.28|1668.9|1667.24|1666.94|933
1663775100000|2022-09-21 15:45:00|1668.25|1667.95|1667.6|1667.1|1668.63|1668.25|1667.39|1667.09|716
1663775400000|2022-09-21 15:50:00|1667.5|1667.2|1667.31|1667.01|1667.85|1667.49|1667.09|1666.69|634
1663775700000|2022-09-21 15:55:00|1667.35|1666.85|1667.73|1667.43|1667.9|1667.5|1667.07|1666.76|775
1663776000000|2022-09-21 16:00:00|1667.74|1667.44|1667.14|1666.84|1667.91|1667.57|1666.93|1666.62|700
1663776300000|2022-09-21 16:05:00|1667.13|1666.83|1667.16|1666.86|1667.76|1667.36|1666.97|1666.67|685
1663776600000|2022-09-21 16:10:00|1667.18|1666.88|1667.41|1666.91|1667.66|1667.25|1667.1|1666.74|660
1663776900000|2022-09-21 16:15:00|1667.32|1667.02|1667.83|1667.53|1667.94|1667.6|1667.2|1666.81|565
1663777200000|2022-09-21 16:20:00|1667.82|1667.52|1667.85|1667.55|1668.15|1667.75|1667.5|1667.12|644
1663777500000|2022-09-21 16:25:00|1667.95|1667.45|1667.93|1667.63|1668.09|1667.71|1667.73|1667.3|542
1663777800000|2022-09-21 16:30:00|1667.94|1667.64|1667.55|1667.05|1668.01|1667.64|1667.29|1666.89|623
1663778100000|2022-09-21 16:35:00|1667.57|1667.07|1666.85|1666.55|1667.73|1667.37|1666.52|1666.15|657
1663778400000|2022-09-21 16:40:00|1666.84|1666.54|1666.34|1666.04|1667.2|1666.82|1666.28|1665.88|651
1663778700000|2022-09-21 16:45:00|1666.33|1666.03|1666.8|1666.3|1666.8|1666.4|1666.1|1665.7|633
1663779000000|2022-09-21 16:50:00|1666.79|1666.29|1665.86|1665.56|1666.84|1666.45|1665.83|1665.4|559
1663779300000|2022-09-21 16:55:00|1665.85|1665.55|1665.49|1665.19|1665.89|1665.55|1665.14|1664.78|563
1663779600000|2022-09-21 17:00:00|1665.48|1665.18|1665.44|1665.14|1665.72|1665.35|1665.08|1664.78|807
1663779900000|2022-09-21 17:05:00|1665.43|1665.13|1665.43|1665.13|1665.62|1665.23|1665.11|1664.7|657
1663780200000|2022-09-21 17:10:00|1665.42|1665.12|1666.08|1665.78|1666.27|1665.97|1665.2|1664.79|640
1663780500000|2022-09-21 17:15:00|1666.11|1665.81|1666.74|1666.24|1666.78|1666.45|1665.81|1665.39|880
1663780800000|2022-09-21 17:20:00|1666.73|1666.23|1668.19|1667.89|1668.19|1667.89|1666.52|1666.22|868
1663781100000|2022-09-21 17:25:00|1668.27|1667.97|1667.82|1667.32|1668.5|1668.11|1667.65|1667.26|744
1663781400000|2022-09-21 17:30:00|1667.66|1667.36|1668.97|1668.67|1669.08|1668.68|1667.66|1667.36|755
1663781700000|2022-09-21 17:35:00|1668.98|1668.68|1669.29|1668.99|1669.4|1669.06|1668.59|1668.22|658
1663782000000|2022-09-21 17:40:00|1669.31|1669.01|1669.04|1668.74|1669.42|1669.07|1668.9|1668.52|656
1663782300000|2022-09-21 17:45:00|1669.03|1668.73|1670.25|1669.95|1670.33|1669.95|1669.01|1668.64|737
1663782600000|2022-09-21 17:50:00|1670.29|1669.99|1670.43|1669.93|1671.17|1670.72|1670.18|1669.68|812
1663782900000|2022-09-21 17:55:00|1670.42|1669.92|1669.11|1668.61|1670.82|1670.03|1668.64|1666.99|938
1663783200000|2022-09-21 18:00:00|1669.12|1668.62|1658.96|1658.46|1670.67|1668.66|1658.61|1658.31|2245
1663783500000|2022-09-21 18:05:00|1658.86|1658.36|1660.14|1659.64|1661.26|1660.96|1654.24|1653.74|2178
1663783800000|2022-09-21 18:10:00|1660.1|1659.6|1659.56|1659.06|1661.46|1660.96|1658.38|1657.88|2061
1663784100000|2022-09-21 18:15:00|1659.45|1658.95|1662.59|1662.09|1666.38|1665.88|1658.94|1658.44|1950
1663784400000|2022-09-21 18:20:00|1662.54|1662.04|1665.53|1665.03|1666.02|1665.52|1662.25|1661.75|1894
1663784700000|2022-09-21 18:25:00|1665.5|1665|1665.84|1665.34|1667.06|1666.56|1664.56|1664.06|1857
1663785000000|2022-09-21 18:30:00|1665.86|1665.36|1678.36|1677.86|1679.31|1678.81|1662.95|1662.45|2165
1663785300000|2022-09-21 18:35:00|1678.44|1677.94|1676.39|1675.89|1682.81|1682.31|1675.84|1675.34|2289
1663785600000|2022-09-21 18:40:00|1676.44|1675.94|1684.22|1683.72|1684.58|1684.08|1674.26|1673.76|2209
1663785900000|2022-09-21 18:45:00|1684.16|1683.66|1679.97|1679.47|1688.35|1687.85|1678.03|1677.53|2157
1663786200000|2022-09-21 18:50:00|1680.06|1679.56|1687.96|1687.46|1688.41|1687.91|1677.13|1676.63|2133
1663786500000|2022-09-21 18:55:00|1687.89|1687.39|1686.27|1685.77|1688.29|1687.79|1683.99|1683.49|2131
1663786800000|2022-09-21 19:00:00|1686.34|1685.84|1684.7|1684.2|1688.07|1687.57|1683.26|1682.76|2025
1663787100000|2022-09-21 19:05:00|1684.69|1684.19|1683.21|1682.71|1686.82|1686.32|1683.05|1682.55|1951
1663787400000|2022-09-21 19:10:00|1683.28|1682.78|1686.64|1686.14|1686.98|1686.48|1678.33|1677.83|2019
1663787700000|2022-09-21 19:15:00|1686.62|1686.12|1683.71|1683.41|1687.3|1686.8|1683.39|1682.89|1929
1663788000000|2022-09-21 19:20:00|1683.62|1683.32|1683|1682.5|1683.81|1683.32|1681.23|1680.73|1893
1663788300000|2022-09-21 19:25:00|1682.92|1682.42|1679.67|1679.17|1683.1|1682.6|1678.43|1677.93|1704
1663788600000|2022-09-21 19:30:00|1679.48|1678.98|1678.15|1677.65|1679.51|1679.01|1675|1674.5|1644
1663788900000|2022-09-21 19:35:00|1678.17|1677.67|1675.39|1674.89|1678.21|1677.71|1675.2|1674.7|1383
1663789200000|2022-09-21 19:40:00|1675.41|1674.91|1672.65|1672.15|1677.15|1676.65|1672.16|1671.66|1479
1663789500000|2022-09-21 19:45:00|1672.74|1672.24|1671.52|1671.02|1673.86|1673.36|1670.39|1669.89|1490
1663789800000|2022-09-21 19:50:00|1671.63|1671.13|1672.25|1671.75|1673.12|1672.62|1671.05|1670.55|1238
1663790100000|2022-09-21 19:55:00|1672.27|1671.77|1672.76|1672.26|1674.28|1673.78|1671.65|1671.15|1182
1663790400000|2022-09-21 20:00:00|1672.73|1672.23|1674.02|1673.52|1674.54|1674.04|1672.46|1671.96|980
1663790700000|2022-09-21 20:05:00|1674.07|1673.57|1674.51|1674.01|1675.01|1674.66|1673.87|1673.5|779
1663791000000|2022-09-21 20:10:00|1674.45|1673.95|1674.19|1673.69|1674.78|1674.28|1674.1|1673.6|395
1663791300000|2022-09-21 20:15:00|1674.18|1673.68|1673.81|1673.31|1674.24|1673.74|1673.79|1673.29|348
1663791600000|2022-09-21 20:20:00|1673.8|1673.3|1673.81|1673.31|1674.22|1673.72|1673.76|1673.26|433
1663791900000|2022-09-21 20:25:00|1673.82|1673.32|1674.4|1673.9|1674.45|1673.95|1673.76|1673.26|578
1663792200000|2022-09-21 20:30:00|1674.34|1673.84|1674.27|1673.77|1674.42|1673.92|1673.95|1673.45|330
1663792500000|2022-09-21 20:35:00|1674.28|1673.78|1673.96|1673.46|1674.4|1673.9|1673.86|1673.36|289
1663792800000|2022-09-21 20:40:00|1673.95|1673.45|1673.91|1673.41|1674.3|1673.8|1673.73|1673.32|279
1663793100000|2022-09-21 20:45:00|1673.87|1673.37|1674.42|1673.92|1674.5|1674|1673.79|1673.29|319
1663793400000|2022-09-21 20:50:00|1674.43|1673.93|1674.47|1673.97|1675.11|1674.61|1674.26|1673.76|387
1663793700000|2022-09-21 20:55:00|1674.46|1673.96|1674.1|1673.6|1675.13|1674.13|1673.62|1670.95|486
1663797600000|2022-09-21 22:00:00|1674.05|1673.55|1671.88|1671.38|1675.66|1673.63|1670.84|1669.81|462
1663797900000|2022-09-21 22:05:00|1671.99|1671.49|1670.99|1670.49|1672.31|1671.81|1670.72|1670.22|439
1663798200000|2022-09-21 22:10:00|1671|1670.5|1670.98|1670.48|1671.52|1671.02|1670.97|1670.47|186
1663798500000|2022-09-21 22:15:00|1671.07|1670.57|1671.5|1671|1672|1671.5|1671.01|1670.51|261
1663798800000|2022-09-21 22:20:00|1671.51|1671.01|1671.8|1671.3|1671.92|1671.42|1671.4|1670.9|359
1663799100000|2022-09-21 22:25:00|1671.79|1671.29|1671.84|1671.34|1672.74|1672.24|1671.45|1670.95|415
1663799400000|2022-09-21 22:30:00|1671.76|1671.26|1671.81|1671.31|1671.93|1671.43|1671.32|1670.82|313
1663799700000|2022-09-21 22:35:00|1671.79|1671.29|1671.47|1670.97|1671.81|1671.31|1671.01|1670.51|313
1663800000000|2022-09-21 22:40:00|1671.46|1670.96|1671.16|1670.66|1671.56|1671.06|1670.93|1670.43|313
1663800300000|2022-09-21 22:45:00|1671.15|1670.65|1670.93|1670.43|1671.27|1670.79|1670.89|1670.39|304
1663800600000|2022-09-21 22:50:00|1670.88|1670.38|1671.04|1670.54|1671.19|1670.69|1670.69|1670.19|247
1663800900000|2022-09-21 22:55:00|1671.07|1670.57|1671.4|1670.9|1671.56|1671.07|1670.55|1670.05|273
1663801200000|2022-09-21 23:00:00|1671.41|1670.91|1671.44|1670.94|1671.98|1671.53|1670.96|1670.46|336
1663801500000|2022-09-21 23:05:00|1671.41|1670.91|1671.38|1671.08|1671.63|1671.18|1671.26|1670.76|273
1663801800000|2022-09-21 23:10:00|1671.36|1671.06|1670.31|1669.81|1671.6|1671.1|1669.99|1669.56|342
1663802100000|2022-09-21 23:15:00|1670.3|1669.8|1670.04|1669.54|1670.75|1670.25|1669.81|1669.31|400
1663802400000|2022-09-21 23:20:00|1670.06|1669.56|1669.74|1669.24|1670.06|1669.56|1669.46|1669|273
1663802700000|2022-09-21 23:25:00|1669.7|1669.2|1669.38|1668.88|1669.88|1669.49|1669.24|1668.84|313
1663803000000|2022-09-21 23:30:00|1669.39|1668.89|1666.99|1666.49|1669.4|1668.97|1666.88|1666.38|571
1663803300000|2022-09-21 23:35:00|1666.98|1666.48|1668.13|1667.63|1668.36|1667.86|1666.96|1666.46|421
1663803600000|2022-09-21 23:40:00|1668.08|1667.58|1666.28|1665.78|1668.28|1667.78|1666.27|1665.77|503
1663803900000|2022-09-21 23:45:00|1666.29|1665.79|1666.65|1666.15|1666.87|1666.37|1666.18|1665.68|425
1663804200000|2022-09-21 23:50:00|1666.68|1666.18|1667.02|1666.52|1667.06|1666.56|1666.51|1666.01|365
1663804500000|2022-09-21 23:55:00|1667.03|1666.53|1667.39|1666.89|1667.72|1667.22|1666.78|1666.28|544
1663804800000|2022-09-22 00:00:00|1667.4|1666.9|1663.95|1663.45|1667.61|1667.11|1663.02|1662.54|1087
1663805100000|2022-09-22 00:05:00|1663.9|1663.4|1663.29|1662.79|1665.29|1664.79|1663.13|1662.63|876
1663805400000|2022-09-22 00:10:00|1663.39|1662.89|1663.13|1662.63|1663.9|1663.4|1662.4|1661.9|827
1663805700000|2022-09-22 00:15:00|1663.1|1662.6|1663.04|1662.54|1663.39|1662.89|1662.45|1661.95|913
1663806000000|2022-09-22 00:20:00|1663.05|1662.55|1663.8|1663.3|1663.95|1663.45|1662.8|1662.3|652
1663806300000|2022-09-22 00:25:00|1663.81|1663.31|1663.26|1662.76|1663.9|1663.4|1662.59|1662.09|668
1663806600000|2022-09-22 00:30:00|1663.22|1662.92|1662.64|1662.14|1663.98|1663.48|1662.54|1662.04|603
1663806900000|2022-09-22 00:35:00|1662.63|1662.13|1663.35|1662.85|1663.61|1663.14|1662.56|1662.06|559
1663807200000|2022-09-22 00:40:00|1663.33|1662.83|1661.77|1661.27|1663.33|1662.83|1660.9|1660.4|894
1663807500000|2022-09-22 00:45:00|1661.81|1661.31|1662.28|1661.98|1662.48|1662.15|1660.88|1660.5|901
1663807800000|2022-09-22 00:50:00|1662.26|1661.96|1661.2|1660.7|1662.68|1662.18|1660.75|1660.25|935
1663808100000|2022-09-22 00:55:00|1661.19|1660.69|1660.9|1660.4|1661.75|1661.25|1660.79|1660.32|820
1663808400000|2022-09-22 01:00:00|1660.85|1660.35|1660.15|1659.65|1660.94|1660.64|1659.84|1659.54|1157
1663808700000|2022-09-22 01:05:00|1660.14|1659.64|1659.88|1659.38|1660.89|1660.47|1659.83|1659.37|881
1663809000000|2022-09-22 01:10:00|1659.89|1659.39|1657.58|1657.08|1659.89|1659.39|1657.44|1656.94|1202
1663809300000|2022-09-22 01:15:00|1657.6|1657.1|1657.84|1657.34|1658.5|1658|1657.25|1656.85|1161
1663809600000|2022-09-22 01:20:00|1657.79|1657.29|1657.96|1657.46|1658.27|1657.77|1657.05|1656.55|986
1663809900000|2022-09-22 01:25:00|1657.9|1657.4|1659.28|1658.78|1659.62|1659.22|1657.75|1657.3|959
1663810200000|2022-09-22 01:30:00|1659.29|1658.79|1658.64|1658.14|1659.95|1659.45|1658.64|1658.14|1178
1663810500000|2022-09-22 01:35:00|1658.63|1658.13|1658.65|1658.15|1659.39|1658.92|1658.2|1657.7|1018
1663810800000|2022-09-22 01:40:00|1658.62|1658.12|1660.25|1659.75|1660.31|1659.81|1658.39|1657.9|996
1663811100000|2022-09-22 01:45:00|1660.26|1659.76|1661.09|1660.59|1661.11|1660.61|1659.65|1659.17|999
1663811400000|2022-09-22 01:50:00|1661.04|1660.54|1659.77|1659.27|1661.19|1660.75|1659.76|1659.26|972
1663811700000|2022-09-22 01:55:00|1659.79|1659.29|1660.24|1659.74|1660.26|1659.88|1659.16|1658.79|964
1663812000000|2022-09-22 02:00:00|1660.12|1659.62|1660.24|1659.74|1660.38|1659.94|1659.38|1658.88|821
1663812300000|2022-09-22 02:05:00|1660.25|1659.75|1658.76|1658.26|1660.25|1659.75|1658.67|1658.17|706
1663812600000|2022-09-22 02:10:00|1658.75|1658.25|1659.12|1658.62|1659.16|1658.66|1658.44|1657.97|738
1663812900000|2022-09-22 02:15:00|1659.11|1658.61|1660.21|1659.71|1660.61|1660.15|1658.89|1658.39|682
1663813200000|2022-09-22 02:20:00|1660.25|1659.75|1659.47|1658.97|1660.79|1660.29|1659.35|1658.85|743
1663813500000|2022-09-22 02:25:00|1659.44|1658.94|1659.68|1659.18|1660.24|1659.74|1659.19|1658.69|711
1663813800000|2022-09-22 02:30:00|1659.71|1659.21|1658.8|1658.3|1660.25|1659.75|1658.77|1658.27|885
1663814100000|2022-09-22 02:35:00|1658.81|1658.31|1659.67|1659.17|1659.68|1659.18|1658.78|1658.28|688
1663814400000|2022-09-22 02:40:00|1659.68|1659.18|1660.27|1659.77|1660.54|1660.04|1659.2|1658.8|654
1663814700000|2022-09-22 02:45:00|1660.29|1659.79|1661.84|1661.34|1661.85|1661.35|1660.09|1659.7|878
1663815000000|2022-09-22 02:50:00|1661.83|1661.33|1661.38|1660.88|1662.36|1661.86|1661.14|1660.64|1478
1663815300000|2022-09-22 02:55:00|1661.45|1660.95|1664.04|1663.54|1665.31|1664.81|1661.25|1660.75|1804
1663815600000|2022-09-22 03:00:00|1664.06|1663.56|1662.13|1661.63|1664.13|1663.63|1661.68|1661.18|1398
1663815900000|2022-09-22 03:05:00|1662.15|1661.65|1661.8|1661.3|1662.58|1662.08|1661.6|1661.1|979
1663816200000|2022-09-22 03:10:00|1661.82|1661.32|1661.21|1660.71|1662.2|1661.7|1661.05|1660.55|916
1663816500000|2022-09-22 03:15:00|1661.27|1660.77|1660.4|1659.9|1661.46|1660.96|1660.15|1659.65|917
1663816800000|2022-09-22 03:20:00|1660.41|1659.91|1660.93|1660.43|1661.61|1661.11|1660.34|1659.84|1028
1663817100000|2022-09-22 03:25:00|1660.94|1660.44|1661.34|1660.84|1661.86|1661.36|1660.68|1660.18|778
1663817400000|2022-09-22 03:30:00|1661.37|1660.87|1661.11|1660.61|1662.45|1662.15|1660.79|1660.29|950
1663817700000|2022-09-22 03:35:00|1661.07|1660.57|1661.42|1660.92|1661.9|1661.4|1661.03|1660.53|610
1663818000000|2022-09-22 03:40:00|1661.48|1660.98|1662.39|1661.89|1662.69|1662.19|1661.41|1660.91|724
1663818300000|2022-09-22 03:45:00|1662.36|1661.86|1661.82|1661.32|1662.44|1661.94|1661.59|1661.09|606
1663818600000|2022-09-22 03:50:00|1661.78|1661.28|1661.81|1661.31|1662.26|1661.76|1661.6|1661.1|487
1663818900000|2022-09-22 03:55:00|1661.85|1661.35|1660.86|1660.36|1661.88|1661.38|1660.82|1660.32|485
1663819200000|2022-09-22 04:00:00|1660.84|1660.34|1660.43|1659.93|1660.93|1660.49|1660.27|1659.84|548
1663819500000|2022-09-22 04:05:00|1660.41|1659.91|1660.47|1659.97|1660.62|1660.12|1660.11|1659.61|528
1663819800000|2022-09-22 04:10:00|1660.41|1659.91|1660.22|1659.72|1660.51|1660.07|1659.98|1659.48|488
1663820100000|2022-09-22 04:15:00|1660.24|1659.74|1660.54|1660.04|1660.56|1660.06|1659.62|1659.12|545
1663820400000|2022-09-22 04:20:00|1660.53|1660.03|1660.84|1660.34|1661.43|1660.93|1660.41|1659.91|693
1663820700000|2022-09-22 04:25:00|1660.8|1660.3|1660.45|1659.95|1660.93|1660.43|1660.18|1659.68|541
1663821000000|2022-09-22 04:30:00|1660.44|1659.94|1661.5|1661|1661.54|1661.04|1660.16|1659.66|745
1663821300000|2022-09-22 04:35:00|1661.49|1660.99|1660.9|1660.4|1661.76|1661.26|1660.9|1660.4|555
1663821600000|2022-09-22 04:40:00|1660.95|1660.45|1661.04|1660.54|1661.6|1661.1|1660.93|1660.43|460
1663821900000|2022-09-22 04:45:00|1661.06|1660.56|1661.85|1661.35|1662|1661.5|1660.7|1660.2|599
1663822200000|2022-09-22 04:50:00|1661.86|1661.36|1661.64|1661.14|1662.08|1661.58|1661.56|1661.06|536
1663822500000|2022-09-22 04:55:00|1661.62|1661.12|1660.77|1660.27|1661.69|1661.19|1660.37|1659.94|485
1663822800000|2022-09-22 05:00:00|1660.78|1660.28|1662.35|1661.85|1662.64|1662.14|1660.44|1659.94|764
1663823100000|2022-09-22 05:05:00|1662.36|1661.86|1661.6|1661.1|1662.76|1662.26|1661.37|1660.87|869
1663823400000|2022-09-22 05:10:00|1661.63|1661.13|1661.43|1660.93|1661.75|1661.25|1661|1660.5|602
1663823700000|2022-09-22 05:15:00|1661.44|1660.94|1660.96|1660.46|1661.51|1661.01|1660.8|1660.3|662
1663824000000|2022-09-22 05:20:00|1660.97|1660.47|1661.41|1660.91|1661.47|1660.97|1660.53|1660.03|548
1663824300000|2022-09-22 05:25:00|1661.4|1660.9|1661.32|1660.82|1661.64|1661.14|1660.89|1660.42|521
1663824600000|2022-09-22 05:30:00|1661.31|1660.81|1662.91|1662.41|1663.04|1662.54|1661.29|1660.79|819
1663824900000|2022-09-22 05:35:00|1662.94|1662.44|1663.55|1663.05|1663.55|1663.15|1662.34|1661.84|743
1663825200000|2022-09-22 05:40:00|1663.56|1663.06|1662.6|1662.1|1664.02|1663.52|1662.28|1661.78|760
1663825500000|2022-09-22 05:45:00|1662.73|1662.23|1662.37|1661.87|1662.73|1662.23|1662.05|1661.55|656
1663825800000|2022-09-22 05:50:00|1662.38|1661.88|1662.4|1661.9|1662.69|1662.19|1662.11|1661.61|647
1663826100000|2022-09-22 05:55:00|1662.39|1661.89|1661.36|1660.86|1662.45|1661.95|1661.04|1660.54|804
1663826400000|2022-09-22 06:00:00|1661.35|1660.85|1662.16|1661.66|1663.32|1662.94|1661.12|1660.62|1149
1663826700000|2022-09-22 06:05:00|1662.18|1661.68|1662.43|1661.93|1662.7|1662.28|1661.83|1661.33|1068
1663827000000|2022-09-22 06:10:00|1662.39|1661.89|1660.87|1660.37|1662.49|1661.99|1660.87|1660.37|1034
1663827300000|2022-09-22 06:15:00|1660.85|1660.35|1660.32|1659.82|1661.44|1661.1|1660.06|1659.67|984
1663827600000|2022-09-22 06:20:00|1660.3|1659.8|1659.72|1659.22|1660.8|1660.3|1659.41|1659.05|986
1663827900000|2022-09-22 06:25:00|1659.76|1659.26|1659.7|1659.2|1660.24|1659.74|1659.17|1658.78|1094
1663828200000|2022-09-22 06:30:00|1659.69|1659.19|1659.32|1658.82|1660.44|1660.02|1659.24|1658.77|981
1663828500000|2022-09-22 06:35:00|1659.34|1658.84|1659.82|1659.32|1660.24|1659.74|1659.02|1658.6|1283
1663828800000|2022-09-22 06:40:00|1659.8|1659.3|1658.83|1658.33|1659.84|1659.37|1658.72|1658.27|1096
1663829100000|2022-09-22 06:45:00|1658.82|1658.32|1659.07|1658.57|1660.17|1659.71|1658.67|1658.3|1311
1663829400000|2022-09-22 06:50:00|1659.08|1658.58|1659.56|1659.26|1659.81|1659.44|1658.7|1658.33|978
1663829700000|2022-09-22 06:55:00|1659.59|1659.29|1659.42|1659.12|1660.44|1660.04|1659.36|1658.97|1128
1663830000000|2022-09-22 07:00:00|1659.41|1659.11|1656.23|1655.93|1659.51|1659.21|1656.18|1655.81|1501
1663830300000|2022-09-22 07:05:00|1656.24|1655.94|1657.64|1657.14|1657.76|1657.32|1655.98|1655.48|1442
1663830600000|2022-09-22 07:10:00|1657.63|1657.13|1659.02|1658.52|1659.34|1658.94|1657.14|1656.74|1470
1663830900000|2022-09-22 07:15:00|1659.01|1658.51|1658.62|1658.12|1659.29|1658.89|1658.04|1657.68|1263
1663831200000|2022-09-22 07:20:00|1658.66|1658.16|1659.24|1658.74|1659.24|1658.86|1658.16|1657.86|1223
1663831500000|2022-09-22 07:25:00|1659.15|1658.85|1658.86|1658.56|1660.53|1660.2|1658.75|1658.4|1299
1663831800000|2022-09-22 07:30:00|1658.88|1658.58|1660.86|1660.56|1661.22|1660.88|1658.31|1657.89|1621
1663832100000|2022-09-22 07:35:00|1660.94|1660.44|1659.35|1659.05|1661.08|1660.75|1658.64|1658.26|1423
1663832400000|2022-09-22 07:40:00|1659.33|1659.03|1660.3|1660|1660.48|1660.11|1658.97|1658.66|1429
1663832700000|2022-09-22 07:45:00|1660.4|1659.9|1660.71|1660.41|1661.55|1661.2|1660.22|1659.9|1349
1663833000000|2022-09-22 07:50:00|1660.78|1660.28|1659.08|1658.78|1661.16|1660.76|1659.05|1658.69|1282
1663833300000|2022-09-22 07:55:00|1659.09|1658.79|1659.12|1658.82|1659.47|1659.05|1658.55|1658.17|1109
1663833600000|2022-09-22 08:00:00|1659.13|1658.83|1663.39|1662.89|1665.62|1665.12|1658.15|1657.77|1476
1663833900000|2022-09-22 08:05:00|1663.69|1663.19|1664.32|1663.82|1665.46|1664.96|1662.86|1662.36|1931
1663834200000|2022-09-22 08:10:00|1664.28|1663.78|1665.72|1665.22|1667.24|1666.74|1664.05|1663.66|1739
1663834500000|2022-09-22 08:15:00|1665.74|1665.24|1673.73|1673.23|1674.59|1674.09|1665.64|1665.24|1938
1663834800000|2022-09-22 08:20:00|1673.61|1673.31|1671.81|1671.31|1678.48|1677.98|1671.71|1671.21|2024
1663835100000|2022-09-22 08:25:00|1671.82|1671.32|1672.88|1672.38|1673.28|1672.87|1670.78|1670.28|1825
1663835400000|2022-09-22 08:30:00|1672.66|1672.16|1675.93|1675.43|1676.02|1675.52|1671.86|1671.36|1778
1663835700000|2022-09-22 08:35:00|1675.94|1675.44|1673.5|1673.2|1676.67|1676.27|1673.36|1672.86|1660
1663836000000|2022-09-22 08:40:00|1673.52|1673.22|1675.04|1674.54|1676.1|1675.67|1673.48|1673.14|1911
1663836300000|2022-09-22 08:45:00|1675.1|1674.6|1672.5|1672.2|1675.72|1675.37|1671.96|1671.58|1787
1663836600000|2022-09-22 08:50:00|1672.58|1672.28|1670.9|1670.4|1673.89|1673.48|1670.78|1670.28|1601
1663836900000|2022-09-22 08:55:00|1670.91|1670.41|1671.15|1670.65|1671.3|1670.89|1669.68|1669.21|1399
1663837200000|2022-09-22 09:00:00|1671.16|1670.66|1670.57|1670.07|1671.92|1671.42|1669.15|1668.65|1442
1663837500000|2022-09-22 09:05:00|1670.59|1670.09|1670.51|1670.01|1671.53|1671.1|1669.8|1669.42|1339
1663837800000|2022-09-22 09:10:00|1670.53|1670.03|1671.94|1671.44|1672.43|1671.96|1670.34|1670.03|1217
1663838100000|2022-09-22 09:15:00|1671.93|1671.43|1670.98|1670.68|1672.26|1671.88|1670.26|1669.92|1266
1663838400000|2022-09-22 09:20:00|1671|1670.7|1670.46|1669.96|1671.65|1671.15|1669.94|1669.54|1040
1663838700000|2022-09-22 09:25:00|1670.48|1669.98|1672.31|1671.81|1672.33|1671.9|1670.31|1669.9|1035
1663839000000|2022-09-22 09:30:00|1672.3|1671.8|1671.41|1670.91|1673.34|1672.94|1671.22|1670.78|1210
1663839300000|2022-09-22 09:35:00|1671.45|1670.95|1672.29|1671.79|1673.58|1673.21|1671.19|1670.72|1401
1663839600000|2022-09-22 09:40:00|1672.27|1671.77|1670.73|1670.43|1672.28|1671.78|1670.36|1669.94|1238
1663839900000|2022-09-22 09:45:00|1670.76|1670.46|1669.53|1669.23|1671.28|1670.91|1669.29|1668.92|1014
1663840200000|2022-09-22 09:50:00|1669.52|1669.22|1668.93|1668.43|1670.26|1669.89|1667.57|1667.19|1229
1663840500000|2022-09-22 09:55:00|1668.94|1668.44|1666.96|1666.46|1668.97|1668.47|1666.6|1666.3|1284
1663840800000|2022-09-22 10:00:00|1666.97|1666.47|1667.83|1667.53|1668.28|1667.88|1666.22|1665.82|1137
1663841100000|2022-09-22 10:05:00|1667.84|1667.54|1666.15|1665.85|1668.34|1667.94|1666.05|1665.66|1223
1663841400000|2022-09-22 10:10:00|1666.17|1665.87|1665.76|1665.46|1667.13|1666.73|1665.73|1665.31|1069
1663841700000|2022-09-22 10:15:00|1665.66|1665.36|1667.03|1666.53|1667.59|1667.18|1665.38|1665.06|1109
1663842000000|2022-09-22 10:20:00|1666.98|1666.68|1666.96|1666.46|1667.55|1667.2|1666.6|1666.19|928
1663842300000|2022-09-22 10:25:00|1666.88|1666.58|1667.79|1667.29|1668.2|1667.85|1666.71|1666.34|942
1663842600000|2022-09-22 10:30:00|1667.82|1667.32|1669.2|1668.7|1669.5|1669.11|1667.48|1667.1|937
1663842900000|2022-09-22 10:35:00|1669.19|1668.69|1668.62|1668.32|1669.63|1669.27|1668.58|1668.18|896
1663843200000|2022-09-22 10:40:00|1668.61|1668.31|1667.46|1666.96|1668.86|1668.49|1666.67|1666.3|927
1663843500000|2022-09-22 10:45:00|1667.37|1667.07|1667.32|1667.02|1667.76|1667.46|1666.9|1666.57|897
1663843800000|2022-09-22 10:50:00|1667.37|1667.07|1668.61|1668.31|1669.55|1669.25|1666.74|1666.4|1163
1663844100000|2022-09-22 10:55:00|1668.62|1668.32|1668.74|1668.24|1669.28|1668.89|1668.32|1667.82|1016
1663844400000|2022-09-22 11:00:00|1668.77|1668.27|1669.15|1668.65|1670.22|1669.83|1666.02|1665.52|1604
1663844700000|2022-09-22 11:05:00|1669.16|1668.66|1666.09|1665.59|1670.13|1669.63|1665.39|1665.03|1370
1663845000000|2022-09-22 11:10:00|1666.1|1665.6|1665.58|1665.28|1667.24|1666.92|1665.44|1665.03|1596
1663845300000|2022-09-22 11:15:00|1665.55|1665.25|1667.47|1667.17|1668.2|1667.7|1665.55|1665.14|1376
1663845600000|2022-09-22 11:20:00|1667.57|1667.07|1666.36|1665.86|1667.62|1667.23|1664.97|1664.65|1387
1663845900000|2022-09-22 11:25:00|1666.33|1665.83|1666.59|1666.29|1667.2|1666.73|1665.65|1665.33|1370
1663846200000|2022-09-22 11:30:00|1666.58|1666.28|1667.22|1666.92|1670.03|1669.53|1666.53|1666.08|1518
1663846500000|2022-09-22 11:35:00|1667.21|1666.91|1670.74|1670.24|1671.08|1670.67|1667.21|1666.91|1628
1663846800000|2022-09-22 11:40:00|1670.73|1670.23|1670.52|1670.02|1671.56|1671.26|1669.82|1669.38|1441
1663847100000|2022-09-22 11:45:00|1670.53|1670.03|1669.67|1669.17|1671.24|1670.8|1668.92|1668.46|1515
1663847400000|2022-09-22 11:50:00|1669.71|1669.21|1672.27|1671.97|1672.8|1672.39|1669.62|1669.2|1382
1663847700000|2022-09-22 11:55:00|1672.29|1671.99|1672.43|1672.13|1673.12|1672.77|1671.56|1671.18|1396
1663848000000|2022-09-22 12:00:00|1672.42|1672.12|1674.05|1673.75|1674.16|1673.77|1671.6|1671.18|1543
1663848300000|2022-09-22 12:05:00|1674.08|1673.78|1672.63|1672.13|1674.87|1674.46|1672.48|1672.02|1491
1663848600000|2022-09-22 12:10:00|1672.64|1672.14|1674.41|1673.91|1674.53|1674.09|1672.59|1672.14|1404
1663848900000|2022-09-22 12:15:00|1674.36|1673.86|1672.98|1672.68|1675.94|1675.55|1672.61|1672.31|1590
1663849200000|2022-09-22 12:20:00|1673.05|1672.75|1673.47|1672.97|1674.77|1674.39|1672.05|1671.75|1544
1663849500000|2022-09-22 12:25:00|1673.37|1673.07|1675.23|1674.73|1676.07|1675.67|1673.32|1673.02|1274
1663849800000|2022-09-22 12:30:00|1675.19|1674.69|1676.23|1675.73|1676.71|1676.21|1672.85|1672.35|1683
1663850100000|2022-09-22 12:35:00|1676.22|1675.72|1678.06|1677.76|1681.81|1681.33|1675.83|1675.33|1882
1663850400000|2022-09-22 12:40:00|1678.07|1677.77|1684.37|1684.07|1684.5|1684.13|1677.76|1677.34|1783
1663850700000|2022-09-22 12:45:00|1684.31|1684.01|1684.1|1683.6|1685.2|1684.82|1683.21|1682.71|1800
1663851000000|2022-09-22 12:50:00|1684.04|1683.54|1682.64|1682.34|1684.46|1684.06|1681.52|1681.22|1726
1663851300000|2022-09-22 12:55:00|1682.63|1682.33|1682.13|1681.83|1684.2|1683.81|1681.6|1681.22|1510
1663851600000|2022-09-22 13:00:00|1682.09|1681.79|1679.8|1679.3|1682.1|1681.8|1679.74|1679.24|1822
1663851900000|2022-09-22 13:05:00|1679.67|1679.37|1681.26|1680.76|1681.41|1681.01|1679.67|1679.34|1478
1663852200000|2022-09-22 13:10:00|1681.16|1680.86|1680.91|1680.41|1681.26|1680.96|1679.21|1678.85|1412
1663852500000|2022-09-22 13:15:00|1680.9|1680.6|1676.69|1676.39|1681.29|1680.97|1676.63|1676.33|1682
1663852800000|2022-09-22 13:20:00|1676.81|1676.31|1677.22|1676.72|1678.98|1678.61|1676.25|1675.95|1695
1663853100000|2022-09-22 13:25:00|1677.25|1676.75|1678.38|1677.88|1679.35|1679.05|1677.14|1676.72|1520
1663853400000|2022-09-22 13:30:00|1678.28|1677.98|1679.35|1678.85|1680.47|1680.08|1678.02|1677.71|1881
1663853700000|2022-09-22 13:35:00|1679.14|1678.64|1676.69|1676.19|1680.08|1679.58|1676.24|1675.92|1761
1663854000000|2022-09-22 13:40:00|1676.68|1676.18|1672.46|1671.96|1677.25|1676.89|1672.09|1671.78|1786
1663854300000|2022-09-22 13:45:00|1672.27|1671.97|1673.21|1672.71|1674.38|1674.08|1672.2|1671.85|1809
1663854600000|2022-09-22 13:50:00|1673.19|1672.69|1673.8|1673.3|1675.6|1675.3|1672.91|1672.57|1736
1663854900000|2022-09-22 13:55:00|1673.82|1673.32|1673.7|1673.2|1675.55|1675.06|1673.07|1672.57|1710
1663855200000|2022-09-22 14:00:00|1673.67|1673.17|1672.06|1671.56|1673.72|1673.22|1670.86|1670.36|1762
1663855500000|2022-09-22 14:05:00|1672.11|1671.61|1673.69|1673.39|1674.02|1673.64|1671.09|1670.64|1723
1663855800000|2022-09-22 14:10:00|1673.67|1673.37|1676.28|1675.78|1676.38|1675.88|1673.09|1672.71|1742
1663856100000|2022-09-22 14:15:00|1676.24|1675.74|1675.97|1675.47|1676.82|1676.52|1674.48|1674.18|1784
1663856400000|2022-09-22 14:20:00|1675.91|1675.61|1675.39|1675.09|1676.64|1676.28|1674.17|1673.79|1663
1663856700000|2022-09-22 14:25:00|1675.38|1675.08|1678.12|1677.82|1678.28|1677.96|1675.26|1674.85|1541
1663857000000|2022-09-22 14:30:00|1678.13|1677.83|1674.8|1674.3|1678.28|1677.95|1674.08|1673.64|1612
1663857300000|2022-09-22 14:35:00|1674.79|1674.29|1674.31|1674.01|1675.28|1674.93|1673.89|1673.59|1421
1663857600000|2022-09-22 14:40:00|1674.26|1673.96|1672.41|1671.91|1674.49|1674.19|1672.16|1671.76|1425
1663857900000|2022-09-22 14:45:00|1672.25|1671.95|1672.65|1672.35|1673.38|1673.08|1671.89|1671.59|1452
1663858200000|2022-09-22 14:50:00|1672.62|1672.32|1671.41|1671.11|1672.8|1672.44|1671.08|1670.66|1653
1663858500000|2022-09-22 14:55:00|1671.37|1671.07|1671.26|1670.76|1672.57|1672.23|1670.7|1670.3|1571
1663858800000|2022-09-22 15:00:00|1671.22|1670.72|1671.41|1671.11|1672.28|1671.84|1670.65|1670.29|1513
1663859100000|2022-09-22 15:05:00|1671.37|1671.07|1672.58|1672.28|1673.04|1672.66|1671.26|1670.96|1444
1663859400000|2022-09-22 15:10:00|1672.52|1672.22|1669.85|1669.55|1672.53|1672.22|1669.63|1669.33|1370
1663859700000|2022-09-22 15:15:00|1670.02|1669.52|1669.41|1669.11|1670.3|1669.93|1668.55|1668.2|1567
1663860000000|2022-09-22 15:20:00|1669.42|1669.12|1668.67|1668.37|1669.99|1669.57|1668.13|1667.76|1492
1663860300000|2022-09-22 15:25:00|1668.66|1668.36|1670.71|1670.41|1671.34|1671.04|1668.47|1668.07|1480
1663860600000|2022-09-22 15:30:00|1670.75|1670.45|1672.16|1671.86|1672.82|1672.43|1670.13|1669.75|1316
1663860900000|2022-09-22 15:35:00|1672.12|1671.82|1671.62|1671.32|1672.63|1672.33|1671.26|1670.94|1274
1663861200000|2022-09-22 15:40:00|1671.53|1671.23|1670.45|1670.15|1671.93|1671.6|1670.13|1669.78|1114
1663861500000|2022-09-22 15:45:00|1670.43|1670.13|1672.29|1671.79|1672.45|1672.06|1670.14|1669.84|1233
1663861800000|2022-09-22 15:50:00|1672.3|1671.8|1671.51|1671.21|1673.13|1672.83|1671.51|1671.21|1130
1663862100000|2022-09-22 15:55:00|1671.54|1671.24|1671.72|1671.42|1671.98|1671.68|1670.83|1670.53|1103
1663862400000|2022-09-22 16:00:00|1671.74|1671.44|1672.17|1671.87|1672.8|1672.49|1671.59|1671.21|1222
1663862700000|2022-09-22 16:05:00|1672.18|1671.88|1672.25|1671.75|1672.65|1672.3|1671.55|1671.19|1238
1663863000000|2022-09-22 16:10:00|1672.06|1671.76|1672.38|1672.08|1672.38|1672.08|1670.99|1670.59|1150
1663863300000|2022-09-22 16:15:00|1672.35|1672.05|1671.67|1671.37|1672.35|1672.05|1670.81|1670.43|1115
1663863600000|2022-09-22 16:20:00|1671.68|1671.38|1672.36|1672.06|1672.83|1672.5|1670.98|1670.58|1248
1663863900000|2022-09-22 16:25:00|1672.37|1672.07|1672.23|1671.73|1672.71|1672.37|1671.66|1671.26|1130
1663864200000|2022-09-22 16:30:00|1672.21|1671.71|1672.16|1671.86|1672.38|1671.99|1671.47|1671.07|1033
1663864500000|2022-09-22 16:35:00|1672.07|1671.77|1673.95|1673.65|1674.33|1673.95|1671.99|1671.59|1120
1663864800000|2022-09-22 16:40:00|1673.94|1673.64|1673.74|1673.44|1674.32|1673.93|1673.23|1672.75|1139
1663865100000|2022-09-22 16:45:00|1673.76|1673.46|1674.13|1673.63|1674.2|1673.83|1672.84|1672.5|1157
1663865400000|2022-09-22 16:50:00|1674.12|1673.62|1675.34|1674.84|1676.68|1676.33|1673.87|1673.47|1137
1663865700000|2022-09-22 16:55:00|1675.38|1674.88|1674.41|1673.91|1675.41|1675.11|1674.12|1673.76|1109
1663866000000|2022-09-22 17:00:00|1674.38|1673.88|1674.01|1673.51|1674.91|1674.61|1673.47|1672.97|1132
1663866300000|2022-09-22 17:05:00|1673.81|1673.58|1673.96|1673.66|1674.61|1674.22|1673.35|1672.87|995
1663866600000|2022-09-22 17:10:00|1674.09|1673.59|1673.88|1673.38|1674.8|1674.42|1673.66|1673.33|852
1663866900000|2022-09-22 17:15:00|1673.89|1673.39|1674.33|1673.83|1674.46|1674.08|1673.22|1672.76|964
1663867200000|2022-09-22 17:20:00|1674.36|1673.86|1673.68|1673.38|1674.62|1674.31|1673.62|1673.23|984
1663867500000|2022-09-22 17:25:00|1673.69|1673.39|1672.9|1672.6|1674.09|1673.62|1672.89|1672.5|1165
1663867800000|2022-09-22 17:30:00|1672.89|1672.59|1673.77|1673.47|1674.07|1673.7|1672.89|1672.52|880
1663868100000|2022-09-22 17:35:00|1673.78|1673.48|1673.49|1673.19|1674.11|1673.71|1672.62|1672.25|910
1663868400000|2022-09-22 17:40:00|1673.56|1673.06|1672.23|1671.73|1673.96|1673.56|1672.12|1671.72|890
1663868700000|2022-09-22 17:45:00|1672.26|1671.76|1672.55|1672.25|1672.83|1672.5|1671.92|1671.52|1048
1663869000000|2022-09-22 17:50:00|1672.54|1672.24|1673.25|1672.75|1673.51|1673.11|1672.43|1672.08|939
1663869300000|2022-09-22 17:55:00|1673.24|1672.74|1672.23|1671.93|1673.85|1673.5|1672.21|1671.83|871
1663869600000|2022-09-22 18:00:00|1672.19|1671.89|1670.67|1670.37|1672.55|1672.22|1670.57|1670.24|1093
1663869900000|2022-09-22 18:05:00|1670.71|1670.41|1670.3|1669.8|1670.97|1670.57|1669.64|1669.31|1045
1663870200000|2022-09-22 18:10:00|1670.24|1669.94|1669.69|1669.39|1670.51|1670.15|1669.56|1669.18|933
1663870500000|2022-09-22 18:15:00|1669.7|1669.4|1669.84|1669.34|1670.34|1669.85|1669.61|1669.19|1026
1663870800000|2022-09-22 18:20:00|1669.83|1669.33|1669.99|1669.49|1670.26|1669.76|1669.59|1669.18|909
1663871100000|2022-09-22 18:25:00|1670|1669.5|1670.57|1670.27|1671.01|1670.62|1669.79|1669.39|1026
1663871400000|2022-09-22 18:30:00|1670.59|1670.29|1671.12|1670.62|1671.51|1671.14|1670.04|1669.64|866
1663871700000|2022-09-22 18:35:00|1671.11|1670.61|1671.8|1671.5|1671.81|1671.51|1670.9|1670.5|814
1663872000000|2022-09-22 18:40:00|1671.81|1671.51|1672|1671.7|1672.25|1671.93|1671.68|1671.28|803
1663872300000|2022-09-22 18:45:00|1672.03|1671.73|1670.31|1669.81|1672.06|1671.73|1670.17|1669.81|814
1663872600000|2022-09-22 18:50:00|1670.32|1669.82|1671.92|1671.42|1672.2|1671.81|1670.08|1669.68|1116
1663872900000|2022-09-22 18:55:00|1671.91|1671.41|1670.37|1669.87|1671.94|1671.62|1670.06|1669.66|1075
1663873200000|2022-09-22 19:00:00|1670.38|1669.88|1671.01|1670.71|1671.83|1671.46|1670.35|1669.88|1102
1663873500000|2022-09-22 19:05:00|1671|1670.7|1672.44|1672.14|1672.79|1672.41|1670.93|1670.58|954
1663873800000|2022-09-22 19:10:00|1672.49|1672.19|1672.74|1672.24|1673.09|1672.73|1672.23|1671.84|932
1663874100000|2022-09-22 19:15:00|1672.63|1672.33|1673.11|1672.61|1673.49|1673.13|1672.57|1672.18|950
1663874400000|2022-09-22 19:20:00|1673.2|1672.7|1672.73|1672.23|1673.42|1673.01|1672.5|1672.1|677
1663874700000|2022-09-22 19:25:00|1672.74|1672.24|1673.86|1673.56|1674.01|1673.61|1671.77|1671.45|850
1663875000000|2022-09-22 19:30:00|1673.89|1673.59|1673.36|1673.06|1674.75|1674.42|1673.21|1672.84|1084
1663875300000|2022-09-22 19:35:00|1673.37|1673.07|1672.9|1672.4|1673.85|1673.45|1672.71|1672.33|880
1663875600000|2022-09-22 19:40:00|1672.95|1672.45|1672.84|1672.34|1672.99|1672.61|1672.45|1672.05|790
1663875900000|2022-09-22 19:45:00|1672.88|1672.38|1672.56|1672.26|1673.48|1673.08|1672.26|1671.96|874
1663876200000|2022-09-22 19:50:00|1672.38|1672.08|1672.69|1672.39|1672.91|1672.51|1671.94|1671.53|853
1663876500000|2022-09-22 19:55:00|1672.71|1672.41|1672.19|1671.69|1673.13|1672.75|1671.96|1671.66|966
1663876800000|2022-09-22 20:00:00|1672.2|1671.7|1672.08|1671.78|1672.84|1672.34|1671.89|1671.46|652
1663877100000|2022-09-22 20:05:00|1672.1|1671.8|1672.18|1671.68|1672.52|1672.1|1671.89|1671.45|360
1663877400000|2022-09-22 20:10:00|1672.16|1671.66|1672.11|1671.61|1672.19|1671.73|1671.79|1671.38|365
1663877700000|2022-09-22 20:15:00|1672.1|1671.6|1672.16|1671.66|1672.3|1671.93|1671.88|1671.43|370
1663878000000|2022-09-22 20:20:00|1672.2|1671.7|1671.72|1671.22|1672.25|1671.75|1671.57|1671.18|384
1663878300000|2022-09-22 20:25:00|1671.74|1671.24|1671.68|1671.18|1671.8|1671.42|1671.38|1671|374
1663878600000|2022-09-22 20:30:00|1671.75|1671.25|1671.76|1671.26|1672.04|1671.54|1671.64|1671.14|292
1663878900000|2022-09-22 20:35:00|1671.78|1671.28|1671.72|1671.22|1672.08|1671.58|1671.67|1671.17|293
1663879200000|2022-09-22 20:40:00|1671.76|1671.26|1671.71|1671.21|1671.92|1671.42|1671.53|1671.03|240
1663879500000|2022-09-22 20:45:00|1671.75|1671.25|1671.89|1671.39|1672.04|1671.54|1671.68|1671.18|269
1663879800000|2022-09-22 20:50:00|1671.9|1671.4|1671.83|1671.33|1672|1671.5|1671.58|1671.08|308
1663880100000|2022-09-22 20:55:00|1671.77|1671.27|1671.33|1670.83|1671.82|1671.32|1671.01|1670.51|332
1663884000000|2022-09-22 22:00:00|1671.44|1670.94|1671.81|1671.31|1672.07|1671.57|1671.44|1670.94|297
1663884300000|2022-09-22 22:05:00|1671.83|1671.33|1671.28|1670.78|1671.83|1671.33|1671.23|1670.73|217
1663884600000|2022-09-22 22:10:00|1671.3|1670.8|1671.12|1670.62|1671.34|1670.84|1670.72|1670.22|271
1663884900000|2022-09-22 22:15:00|1671.14|1670.64|1671.23|1670.73|1671.44|1670.94|1671.07|1670.57|236
1663885200000|2022-09-22 22:20:00|1671.22|1670.72|1671.75|1671.25|1671.75|1671.25|1671.11|1670.61|256
1663885500000|2022-09-22 22:25:00|1671.82|1671.32|1671.35|1670.85|1671.82|1671.32|1671.27|1670.77|240
1663885800000|2022-09-22 22:30:00|1671.28|1670.78|1671.67|1671.17|1671.9|1671.4|1671.28|1670.78|236
1663886100000|2022-09-22 22:35:00|1671.69|1671.19|1671.44|1670.94|1671.8|1671.3|1671.39|1670.89|213
1663886400000|2022-09-22 22:40:00|1671.47|1670.97|1671.33|1670.83|1671.59|1671.09|1671.19|1670.69|191
1663886700000|2022-09-22 22:45:00|1671.32|1670.82|1671.49|1670.99|1671.63|1671.13|1671.22|1670.72|159
1663887000000|2022-09-22 22:50:00|1671.48|1670.98|1671.56|1671.06|1671.67|1671.17|1671.46|1670.96|169
1663887300000|2022-09-22 22:55:00|1671.58|1671.08|1671.71|1671.21|1671.78|1671.28|1671.49|1670.99|165
1663887600000|2022-09-22 23:00:00|1671.67|1671.17|1671.93|1671.43|1672.15|1671.65|1671.43|1670.93|255
1663887900000|2022-09-22 23:05:00|1671.94|1671.44|1672.62|1672.12|1672.76|1672.26|1671.89|1671.39|301
1663888200000|2022-09-22 23:10:00|1672.6|1672.1|1672.63|1672.13|1673.11|1672.66|1672.36|1671.86|220
1663888500000|2022-09-22 23:15:00|1672.65|1672.15|1672.45|1671.95|1672.67|1672.25|1672.29|1671.87|176
1663888800000|2022-09-22 23:20:00|1672.43|1671.93|1672.11|1671.61|1672.48|1671.98|1671.89|1671.51|277
1663889100000|2022-09-22 23:25:00|1672.1|1671.6|1672.41|1671.91|1672.43|1672.01|1671.99|1671.51|220
1663889400000|2022-09-22 23:30:00|1672.39|1671.89|1672.57|1672.07|1672.8|1672.3|1672.14|1671.78|229
1663889700000|2022-09-22 23:35:00|1672.58|1672.08|1672.66|1672.16|1672.7|1672.26|1672.32|1672.02|189
1663890000000|2022-09-22 23:40:00|1672.63|1672.13|1672.54|1672.04|1672.68|1672.25|1672.19|1671.69|177
1663890300000|2022-09-22 23:45:00|1672.45|1672.15|1672.56|1672.06|1672.6|1672.2|1672.21|1671.78|273
1663890600000|2022-09-22 23:50:00|1672.57|1672.07|1672.74|1672.24|1672.85|1672.35|1672.4|1671.98|258
1663890900000|2022-09-22 23:55:00|1672.71|1672.21|1673.08|1672.58|1673.27|1672.87|1672.61|1672.11|317
1663891200000|2022-09-23 00:00:00|1673.07|1672.57|1673.63|1673.13|1673.78|1673.28|1672.85|1672.46|611
1663891500000|2022-09-23 00:05:00|1673.62|1673.12|1673.4|1672.9|1673.85|1673.47|1673.23|1672.73|557
1663891800000|2022-09-23 00:10:00|1673.41|1672.91|1673.61|1673.11|1673.77|1673.27|1673.22|1672.72|387
1663892100000|2022-09-23 00:15:00|1673.59|1673.09|1672.7|1672.2|1673.73|1673.28|1672.51|1672.18|443
1663892400000|2022-09-23 00:20:00|1672.73|1672.23|1673.23|1672.93|1673.77|1673.27|1672.53|1672.08|453
1663892700000|2022-09-23 00:25:00|1673.18|1672.88|1673.17|1672.67|1673.54|1673.04|1672.89|1672.43|323
1663893000000|2022-09-23 00:30:00|1673.18|1672.68|1673.42|1672.92|1673.81|1673.41|1672.98|1672.59|354
1663893300000|2022-09-23 00:35:00|1673.38|1672.88|1673.68|1673.38|1673.81|1673.44|1673.16|1672.66|353
1663893600000|2022-09-23 00:40:00|1673.78|1673.28|1674.17|1673.67|1674.17|1673.81|1673.35|1672.96|368
1663893900000|2022-09-23 00:45:00|1674.15|1673.65|1674.44|1673.94|1675.13|1674.63|1673.99|1673.6|537
1663894200000|2022-09-23 00:50:00|1674.4|1673.9|1674.19|1673.69|1674.59|1674.18|1673.62|1673.22|462
1663894500000|2022-09-23 00:55:00|1674.15|1673.65|1674.55|1674.05|1675.04|1674.62|1673.99|1673.63|579
1663894800000|2022-09-23 01:00:00|1674.56|1674.06|1673.63|1673.13|1674.64|1674.22|1673.31|1672.9|808
1663895100000|2022-09-23 01:05:00|1673.66|1673.16|1673.41|1673.11|1673.78|1673.41|1672.69|1672.32|668
1663895400000|2022-09-23 01:10:00|1673.42|1673.12|1674.93|1674.43|1675|1674.6|1673.3|1672.91|870
1663895700000|2022-09-23 01:15:00|1674.92|1674.42|1675.78|1675.28|1675.88|1675.38|1674.63|1674.13|799
1663896000000|2022-09-23 01:20:00|1675.83|1675.33|1674.56|1674.06|1676.23|1675.78|1674.29|1673.86|889
1663896300000|2022-09-23 01:25:00|1674.58|1674.08|1673.45|1672.95|1674.62|1674.25|1673.28|1672.78|659
1663896600000|2022-09-23 01:30:00|1673.43|1672.93|1672.73|1672.43|1673.69|1673.25|1672.33|1671.89|730
1663896900000|2022-09-23 01:35:00|1672.71|1672.41|1672.19|1671.69|1673.14|1672.64|1672.01|1671.58|655
1663897200000|2022-09-23 01:40:00|1672.18|1671.68|1672.22|1671.72|1672.92|1672.42|1672.07|1671.57|715
1663897500000|2022-09-23 01:45:00|1672.21|1671.71|1672.03|1671.53|1672.74|1672.35|1671.68|1671.34|656
1663897800000|2022-09-23 01:50:00|1672.04|1671.54|1672.15|1671.65|1672.33|1671.96|1671.68|1671.29|661
1663898100000|2022-09-23 01:55:00|1672.11|1671.61|1673.14|1672.64|1673.33|1672.83|1671.93|1671.54|597
1663898400000|2022-09-23 02:00:00|1673.16|1672.66|1672.05|1671.75|1673.19|1672.74|1671.94|1671.54|672
1663898700000|2022-09-23 02:05:00|1672.15|1671.65|1671.86|1671.36|1672.17|1671.78|1671.7|1671.31|568
1663899000000|2022-09-23 02:10:00|1671.87|1671.37|1671.12|1670.82|1671.99|1671.56|1671.04|1670.64|596
1663899300000|2022-09-23 02:15:00|1671.19|1670.69|1670.71|1670.21|1671.46|1671.05|1670.3|1669.89|629
1663899600000|2022-09-23 02:20:00|1670.7|1670.2|1670.69|1670.19|1670.97|1670.53|1669.93|1669.43|570
1663899900000|2022-09-23 02:25:00|1670.68|1670.18|1671.05|1670.55|1671.24|1670.84|1670.21|1669.83|516
1663900200000|2022-09-23 02:30:00|1671.06|1670.56|1670.13|1669.63|1671.52|1671.02|1669.61|1669.27|758
1663900500000|2022-09-23 02:35:00|1670.21|1669.71|1670.43|1669.93|1670.83|1670.4|1669.75|1669.3|756
1663900800000|2022-09-23 02:40:00|1670.44|1669.94|1670.3|1669.8|1670.52|1670.06|1669.94|1669.51|553
1663901100000|2022-09-23 02:45:00|1670.29|1669.79|1670.24|1669.74|1670.5|1670.06|1670|1669.5|470
1663901400000|2022-09-23 02:50:00|1670.23|1669.73|1670.46|1669.96|1670.53|1670.03|1669.88|1669.45|423
1663901700000|2022-09-23 02:55:00|1670.45|1669.95|1670.75|1670.45|1670.95|1670.55|1670.33|1669.83|476
1663902000000|2022-09-23 03:00:00|1670.77|1670.47|1670.86|1670.36|1670.97|1670.57|1670.38|1669.98|548
1663902300000|2022-09-23 03:05:00|1670.87|1670.37|1671.47|1670.97|1671.71|1671.21|1670.74|1670.37|515
1663902600000|2022-09-23 03:10:00|1671.49|1670.99|1671.57|1671.07|1671.65|1671.17|1670.9|1670.55|423
1663902900000|2022-09-23 03:15:00|1671.6|1671.1|1671.81|1671.31|1671.89|1671.39|1671.22|1670.82|515
1663903200000|2022-09-23 03:20:00|1671.82|1671.32|1671.41|1670.91|1671.93|1671.43|1671.24|1670.81|493
1663903500000|2022-09-23 03:25:00|1671.43|1670.93|1671.48|1670.98|1671.7|1671.33|1671.17|1670.78|420
1663903800000|2022-09-23 03:30:00|1671.46|1670.96|1670.92|1670.42|1671.65|1671.22|1670.72|1670.38|331
1663904100000|2022-09-23 03:35:00|1670.91|1670.41|1669.75|1669.25|1670.97|1670.51|1669.48|1668.98|579
1663904400000|2022-09-23 03:40:00|1669.71|1669.21|1669.77|1669.27|1669.82|1669.32|1669.49|1668.99|353
1663904700000|2022-09-23 03:45:00|1669.78|1669.28|1668.98|1668.48|1669.8|1669.3|1668.84|1668.4|487
1663905000000|2022-09-23 03:50:00|1669.03|1668.53|1669|1668.5|1669.32|1668.9|1668.89|1668.4|455
1663905300000|2022-09-23 03:55:00|1668.99|1668.49|1669.49|1668.99|1669.69|1669.19|1668.79|1668.38|361
1663905600000|2022-09-23 04:00:00|1669.52|1669.02|1669.77|1669.27|1669.84|1669.41|1669.16|1668.66|412
1663905900000|2022-09-23 04:05:00|1669.71|1669.21|1668.93|1668.43|1669.76|1669.26|1668.44|1668.07|565
1663906200000|2022-09-23 04:10:00|1668.94|1668.44|1668.81|1668.31|1669.2|1668.75|1668.65|1668.2|323
1663906500000|2022-09-23 04:15:00|1668.79|1668.29|1668.76|1668.26|1669.02|1668.62|1668.5|1668.09|368
1663906800000|2022-09-23 04:20:00|1668.75|1668.25|1669.4|1668.9|1669.4|1668.93|1668.52|1668.12|300
1663907100000|2022-09-23 04:25:00|1669.38|1668.88|1669.34|1669.04|1669.71|1669.32|1669.12|1668.74|365
1663907400000|2022-09-23 04:30:00|1669.44|1668.94|1669.48|1668.98|1670.19|1669.69|1668.93|1668.6|410
1663907700000|2022-09-23 04:35:00|1669.49|1668.99|1668.8|1668.3|1669.57|1669.17|1668.8|1668.3|419
1663908000000|2022-09-23 04:40:00|1668.85|1668.35|1669.3|1668.8|1669.33|1668.83|1668.71|1668.21|332
1663908300000|2022-09-23 04:45:00|1669.29|1668.79|1669.33|1669.03|1669.86|1669.36|1669.16|1668.66|389
1663908600000|2022-09-23 04:50:00|1669.34|1669.04|1669.22|1668.72|1669.69|1669.22|1668.97|1668.63|362
1663908900000|2022-09-23 04:55:00|1669.23|1668.73|1668.98|1668.48|1669.49|1668.99|1668.79|1668.39|437
1663909200000|2022-09-23 05:00:00|1668.97|1668.47|1669.76|1669.26|1669.77|1669.27|1668.69|1668.22|497
1663909500000|2022-09-23 05:05:00|1669.77|1669.27|1669.55|1669.25|1670.38|1669.95|1669.5|1669.07|476
1663909800000|2022-09-23 05:10:00|1669.65|1669.15|1669.91|1669.41|1670.07|1669.57|1669.34|1668.94|425
1663910100000|2022-09-23 05:15:00|1669.92|1669.42|1670.13|1669.63|1670.41|1669.99|1669.91|1669.42|475
1663910400000|2022-09-23 05:20:00|1670.15|1669.65|1671.26|1670.76|1671.41|1670.98|1669.82|1669.32|546
1663910700000|2022-09-23 05:25:00|1671.27|1670.77|1670.78|1670.28|1671.56|1671.06|1670.68|1670.24|411
1663911000000|2022-09-23 05:30:00|1670.74|1670.24|1670.68|1670.18|1671.36|1670.86|1670.31|1669.81|743
1663911300000|2022-09-23 05:35:00|1670.7|1670.2|1670.86|1670.36|1671.03|1670.56|1670.48|1669.98|581
1663911600000|2022-09-23 05:40:00|1670.85|1670.35|1671.13|1670.63|1671.43|1670.93|1670.6|1670.17|432
1663911900000|2022-09-23 05:45:00|1671.14|1670.64|1671.56|1671.06|1671.73|1671.29|1670.91|1670.41|509
1663912200000|2022-09-23 05:50:00|1671.55|1671.05|1672.2|1671.7|1672.42|1671.92|1671.49|1671.04|558
1663912500000|2022-09-23 05:55:00|1672.29|1671.79|1672.22|1671.92|1672.79|1672.37|1672.06|1671.56|527
1663912800000|2022-09-23 06:00:00|1672.23|1671.93|1672.98|1672.48|1673.01|1672.51|1671.72|1671.22|763
1663913100000|2022-09-23 06:05:00|1673|1672.5|1673.72|1673.22|1674.07|1673.57|1672.99|1672.49|924
1663913400000|2022-09-23 06:10:00|1673.79|1673.29|1673.73|1673.23|1674.28|1673.8|1673.57|1673.07|871
1663913700000|2022-09-23 06:15:00|1673.72|1673.22|1672.97|1672.67|1673.79|1673.37|1672.69|1672.19|886
1663914000000|2022-09-23 06:20:00|1672.94|1672.64|1673.57|1673.07|1673.71|1673.32|1672.47|1672.02|844
1663914300000|2022-09-23 06:25:00|1673.53|1673.03|1673.75|1673.45|1674|1673.63|1673.27|1672.87|886
1663914600000|2022-09-23 06:30:00|1673.77|1673.47|1673.69|1673.19|1674.48|1674.07|1673.48|1673.11|988
1663914900000|2022-09-23 06:35:00|1673.67|1673.17|1673.75|1673.25|1673.84|1673.54|1673.26|1672.92|817
1663915200000|2022-09-23 06:40:00|1673.68|1673.18|1672.78|1672.48|1673.7|1673.3|1672.37|1671.99|949
1663915500000|2022-09-23 06:45:00|1672.74|1672.44|1672.3|1671.8|1672.94|1672.58|1671.53|1671.16|1067
1663915800000|2022-09-23 06:50:00|1672.29|1671.79|1670.15|1669.85|1672.29|1671.91|1670.13|1669.67|992
1663916100000|2022-09-23 06:55:00|1670.16|1669.86|1670.73|1670.43|1670.83|1670.47|1669.92|1669.54|933
1663916400000|2022-09-23 07:00:00|1670.74|1670.44|1669.97|1669.67|1671.05|1670.75|1668.5|1668.1|1578
1663916700000|2022-09-23 07:05:00|1669.96|1669.66|1670.5|1670|1670.95|1670.58|1669.69|1669.34|1267
1663917000000|2022-09-23 07:10:00|1670.46|1669.96|1668.99|1668.49|1670.48|1670.14|1668.66|1668.26|1125
1663917300000|2022-09-23 07:15:00|1668.95|1668.45|1668.92|1668.62|1669.1|1668.68|1667.04|1666.64|1482
1663917600000|2022-09-23 07:20:00|1668.93|1668.63|1669.35|1668.85|1669.52|1669.18|1668.51|1668.14|1253
1663917900000|2022-09-23 07:25:00|1669.33|1668.83|1669.69|1669.19|1670.35|1669.85|1669.04|1668.66|1141
1663918200000|2022-09-23 07:30:00|1669.7|1669.2|1669.75|1669.45|1670.22|1669.72|1668.22|1667.83|1407
1663918500000|2022-09-23 07:35:00|1669.69|1669.39|1668.45|1668.15|1669.98|1669.61|1668.07|1667.71|1178
1663918800000|2022-09-23 07:40:00|1668.44|1668.14|1666.81|1666.31|1668.65|1668.24|1666.55|1666.21|1175
1663919100000|2022-09-23 07:45:00|1666.9|1666.4|1667.5|1667|1668|1667.56|1666.78|1666.38|1217
1663919400000|2022-09-23 07:50:00|1667.49|1666.99|1667.26|1666.96|1667.68|1667.3|1666.64|1666.29|1021
1663919700000|2022-09-23 07:55:00|1667.24|1666.94|1667.64|1667.34|1668.41|1668.02|1667.1|1666.69|1107
1663920000000|2022-09-23 08:00:00|1667.59|1667.29|1668.05|1667.55|1668.49|1668.16|1667.24|1666.83|1081
1663920300000|2022-09-23 08:05:00|1668.04|1667.54|1666.64|1666.14|1668.34|1667.96|1666.25|1665.92|1030
1663920600000|2022-09-23 08:10:00|1666.57|1666.27|1665.55|1665.25|1667.04|1666.7|1665.41|1665.03|1299
1663920900000|2022-09-23 08:15:00|1665.48|1665.18|1665.94|1665.44|1666.27|1665.92|1664.77|1664.47|1280
1663921200000|2022-09-23 08:20:00|1665.95|1665.45|1665.52|1665.22|1666.05|1665.64|1664.7|1664.25|1032
1663921500000|2022-09-23 08:25:00|1665.54|1665.24|1664.75|1664.25|1665.71|1665.27|1664.07|1663.73|1139
1663921800000|2022-09-23 08:30:00|1664.73|1664.23|1664.58|1664.28|1665.06|1664.66|1663.91|1663.52|1093
1663922100000|2022-09-23 08:35:00|1664.55|1664.25|1664.4|1664.1|1665.04|1664.66|1664.09|1663.64|961
1663922400000|2022-09-23 08:40:00|1664.39|1664.09|1664.47|1663.97|1665.27|1664.87|1664.02|1663.63|1113
1663922700000|2022-09-23 08:45:00|1664.46|1663.96|1664.13|1663.83|1664.57|1664.15|1663.11|1662.63|1291
1663923000000|2022-09-23 08:50:00|1664.09|1663.79|1663.3|1662.8|1664.23|1663.83|1662.76|1662.36|1081
1663923300000|2022-09-23 08:55:00|1663.29|1662.79|1661.97|1661.47|1663.29|1662.79|1661.01|1660.57|1393
1663923600000|2022-09-23 09:00:00|1661.88|1661.38|1662.65|1662.15|1663.02|1662.57|1661.45|1661|1362
1663923900000|2022-09-23 09:05:00|1662.66|1662.16|1662.09|1661.79|1662.98|1662.57|1661.96|1661.56|1233
1663924200000|2022-09-23 09:10:00|1662.08|1661.78|1663.09|1662.59|1663.38|1662.96|1662|1661.52|1304
1663924500000|2022-09-23 09:15:00|1663.11|1662.61|1662.63|1662.13|1663.11|1662.7|1661.93|1661.52|1135
1663924800000|2022-09-23 09:20:00|1662.64|1662.14|1662.07|1661.77|1663.04|1662.63|1661.98|1661.61|1155
1663925100000|2022-09-23 09:25:00|1662.11|1661.81|1661.34|1660.84|1662.25|1661.85|1660.77|1660.38|1052
1663925400000|2022-09-23 09:30:00|1661.33|1660.83|1660.69|1660.19|1661.75|1661.41|1660.2|1659.84|1102
1663925700000|2022-09-23 09:35:00|1660.67|1660.17|1658.44|1657.94|1660.81|1660.39|1658.39|1657.89|1328
1663926000000|2022-09-23 09:40:00|1658.46|1657.96|1658.21|1657.91|1659.03|1658.61|1657.94|1657.51|1504
1663926300000|2022-09-23 09:45:00|1658.07|1657.77|1656.83|1656.53|1659.3|1658.89|1656.82|1656.45|1436
1663926600000|2022-09-23 09:50:00|1656.82|1656.52|1653.41|1653.11|1657.04|1656.57|1652.88|1652.58|1619
1663926900000|2022-09-23 09:55:00|1653.38|1653.08|1657.42|1657.12|1662.52|1662.22|1653.18|1652.72|1806
1663927200000|2022-09-23 10:00:00|1657.39|1657.09|1656.15|1655.85|1657.4|1657.09|1655.3|1654.96|1602
1663927500000|2022-09-23 10:05:00|1656.06|1655.76|1656.28|1655.98|1657.75|1657.4|1655.84|1655.44|1391
1663927800000|2022-09-23 10:10:00|1656.29|1655.99|1656.96|1656.46|1657.16|1656.75|1655.98|1655.6|1177
1663928100000|2022-09-23 10:15:00|1656.99|1656.49|1657.8|1657.5|1658.6|1658.25|1656.99|1656.49|1164
1663928400000|2022-09-23 10:20:00|1657.73|1657.43|1656.59|1656.29|1658.12|1657.79|1656.42|1655.96|1172
1663928700000|2022-09-23 10:25:00|1656.53|1656.23|1656|1655.7|1657.23|1656.84|1655.98|1655.59|1202
1663929000000|2022-09-23 10:30:00|1655.99|1655.69|1656.22|1655.92|1656.58|1656.23|1655.22|1654.72|1249
1663929300000|2022-09-23 10:35:00|1656.36|1655.86|1655.57|1655.07|1656.83|1656.45|1655.34|1654.95|1251
1663929600000|2022-09-23 10:40:00|1655.59|1655.09|1654.04|1653.54|1655.6|1655.1|1653.07|1652.77|1304
1663929900000|2022-09-23 10:45:00|1654.05|1653.55|1648.9|1648.4|1654.31|1653.91|1648.36|1648.05|1489
1663930200000|2022-09-23 10:50:00|1648.91|1648.41|1646.63|1646.33|1649.01|1648.63|1644.98|1644.68|1480
1663930500000|2022-09-23 10:55:00|1646.54|1646.24|1643.7|1643.4|1646.73|1646.34|1641.53|1641.03|1536
1663930800000|2022-09-23 11:00:00|1643.72|1643.42|1644.49|1643.99|1645.16|1644.78|1643.25|1642.89|1584
1663931100000|2022-09-23 11:05:00|1644.52|1644.02|1643.46|1643.16|1644.84|1644.34|1642.35|1641.85|1573
1663931400000|2022-09-23 11:10:00|1643.45|1643.15|1644.31|1643.81|1646.46|1645.96|1641.73|1641.35|1734
1663931700000|2022-09-23 11:15:00|1644.32|1643.82|1643.9|1643.4|1644.85|1644.35|1642.82|1642.46|1564
1663932000000|2022-09-23 11:20:00|1643.88|1643.38|1644.75|1644.45|1645.08|1644.6|1642.76|1642.36|1466
1663932300000|2022-09-23 11:25:00|1644.7|1644.4|1648.43|1647.93|1648.57|1648.07|1644.43|1644.11|1580
1663932600000|2022-09-23 11:30:00|1648.56|1648.06|1646.85|1646.55|1648.61|1648.16|1644.87|1644.4|1447
1663932900000|2022-09-23 11:35:00|1646.92|1646.62|1645.74|1645.24|1647.33|1646.84|1645.62|1645.19|1328
1663933200000|2022-09-23 11:40:00|1645.73|1645.23|1645.93|1645.63|1646.75|1646.39|1645.49|1645.19|1230
1663933500000|2022-09-23 11:45:00|1645.95|1645.65|1647.58|1647.28|1648.3|1648|1645.64|1645.34|1314
1663933800000|2022-09-23 11:50:00|1647.54|1647.24|1647.32|1646.82|1648.47|1648.06|1646.59|1646.2|1343
1663934100000|2022-09-23 11:55:00|1647.18|1646.88|1647.93|1647.63|1648.95|1648.53|1647.18|1646.82|1228
1663934400000|2022-09-23 12:00:00|1647.67|1647.37|1648.91|1648.41|1648.96|1648.61|1646.39|1646.09|1443
1663934700000|2022-09-23 12:05:00|1648.92|1648.42|1649.39|1648.89|1650.18|1649.68|1648.31|1647.91|1321
1663935000000|2022-09-23 12:10:00|1649.36|1648.86|1649.77|1649.27|1650.26|1649.88|1648.32|1647.86|1345
1663935300000|2022-09-23 12:15:00|1649.79|1649.29|1649.63|1649.33|1651.1|1650.69|1649|1648.63|1330
1663935600000|2022-09-23 12:20:00|1649.62|1649.32|1649.31|1648.81|1650.61|1650.31|1648.35|1647.99|1470
1663935900000|2022-09-23 12:25:00|1649.26|1648.76|1648.2|1647.9|1649.38|1648.98|1647.82|1647.44|1336
1663936200000|2022-09-23 12:30:00|1648.16|1647.86|1644.93|1644.63|1648.69|1648.31|1644.62|1644.29|1558
1663936500000|2022-09-23 12:35:00|1644.92|1644.62|1645.39|1644.89|1646.11|1645.66|1643.22|1642.86|1453
1663936800000|2022-09-23 12:40:00|1645.41|1644.91|1645.34|1645.04|1646.42|1646.02|1644.66|1644.29|1347
1663937100000|2022-09-23 12:45:00|1645.27|1644.97|1647.05|1646.55|1647.05|1646.69|1645.24|1644.77|1371
1663937400000|2022-09-23 12:50:00|1647.03|1646.53|1646.44|1645.94|1647.09|1646.71|1645.14|1644.82|1407
1663937700000|2022-09-23 12:55:00|1646.41|1645.91|1646.36|1646.06|1646.82|1646.32|1645.15|1644.77|1322
1663938000000|2022-09-23 13:00:00|1646.49|1645.99|1650.14|1649.64|1650.3|1650|1646.22|1645.92|1624
1663938300000|2022-09-23 13:05:00|1650.15|1649.65|1655.89|1655.39|1655.91|1655.49|1649.58|1649.14|1676
1663938600000|2022-09-23 13:10:00|1655.92|1655.42|1656.4|1656.1|1658.15|1657.85|1655.34|1654.88|1713
1663938900000|2022-09-23 13:15:00|1656.46|1656.16|1655.25|1654.95|1656.88|1656.51|1654.91|1654.57|1590
1663939200000|2022-09-23 13:20:00|1655.34|1655.04|1654.81|1654.31|1657.05|1656.63|1654.47|1654.1|1478
1663939500000|2022-09-23 13:25:00|1654.72|1654.51|1652.98|1652.48|1654.93|1654.51|1652.2|1651.86|1472
1663939800000|2022-09-23 13:30:00|1652.95|1652.65|1650.11|1649.81|1653.49|1653.19|1649.73|1649.43|1781
1663940100000|2022-09-23 13:35:00|1650.3|1650|1648.82|1648.52|1650.3|1650|1647.96|1647.54|1731
1663940400000|2022-09-23 13:40:00|1648.8|1648.5|1648.08|1647.58|1649.4|1649.1|1647.59|1647.16|1634
1663940700000|2022-09-23 13:45:00|1648.09|1647.59|1645.26|1644.96|1648.66|1648.16|1644.78|1644.3|1968
1663941000000|2022-09-23 13:50:00|1645.2|1644.9|1645.67|1645.37|1647.55|1647.16|1644.19|1643.89|1847
1663941300000|2022-09-23 13:55:00|1645.65|1645.35|1645.3|1644.8|1645.99|1645.66|1643.57|1643.19|1782
1663941600000|2022-09-23 14:00:00|1645.29|1644.79|1645.35|1645.05|1647.03|1646.68|1643.88|1643.51|1846
1663941900000|2022-09-23 14:05:00|1645.38|1645.08|1646.4|1646.1|1647.02|1646.52|1644.98|1644.62|1758
1663942200000|2022-09-23 14:10:00|1646.53|1646.23|1645.28|1644.98|1647.21|1646.88|1644.42|1644.08|1643
1663942500000|2022-09-23 14:15:00|1645.27|1644.97|1644.27|1643.97|1645.46|1645.01|1643.65|1643.26|1475
1663942800000|2022-09-23 14:20:00|1644.31|1644.01|1643.81|1643.31|1644.66|1644.24|1641.79|1641.39|1760
1663943100000|2022-09-23 14:25:00|1643.79|1643.29|1647.8|1647.5|1647.87|1647.5|1643.5|1643.12|1675
1663943400000|2022-09-23 14:30:00|1647.81|1647.51|1644.65|1644.35|1647.81|1647.51|1644.63|1644.29|1540
1663943700000|2022-09-23 14:35:00|1644.66|1644.36|1644.06|1643.76|1645.28|1644.95|1644.02|1643.67|1446
1663944000000|2022-09-23 14:40:00|1644.07|1643.77|1644.27|1643.77|1645.19|1644.84|1643.83|1643.51|1407
1663944300000|2022-09-23 14:45:00|1644.16|1643.86|1643.5|1643.2|1645.47|1645.13|1643.03|1642.71|1402
1663944600000|2022-09-23 14:50:00|1643.49|1643.19|1643.74|1643.44|1644.34|1644.01|1642.77|1642.43|1610
1663944900000|2022-09-23 14:55:00|1643.72|1643.42|1643.72|1643.42|1644.54|1644.15|1642.82|1642.46|1386
1663945200000|2022-09-23 15:00:00|1643.75|1643.45|1645.73|1645.23|1645.73|1645.37|1643.64|1643.27|1387
1663945500000|2022-09-23 15:05:00|1645.76|1645.26|1646.28|1645.78|1646.89|1646.58|1645.65|1645.26|1357
1663945800000|2022-09-23 15:10:00|1646.26|1645.76|1644.16|1643.66|1646.54|1646.17|1643.89|1643.58|1219
1663946100000|2022-09-23 15:15:00|1643.98|1643.68|1646.09|1645.59|1646.38|1645.98|1643.79|1643.44|1310
1663946400000|2022-09-23 15:20:00|1646.08|1645.58|1647.03|1646.73|1647.15|1646.83|1645.7|1645.3|1228
1663946700000|2022-09-23 15:25:00|1647.02|1646.72|1646.74|1646.24|1647.5|1647.17|1646.21|1645.85|1256
1663947000000|2022-09-23 15:30:00|1646.76|1646.26|1648.85|1648.55|1649.35|1648.99|1646.56|1646.25|1365
1663947300000|2022-09-23 15:35:00|1648.86|1648.56|1648.29|1647.99|1649.22|1648.83|1647.3|1646.98|1212
1663947600000|2022-09-23 15:40:00|1648.2|1647.9|1648.91|1648.61|1649.29|1648.99|1647.61|1647.25|1168
1663947900000|2022-09-23 15:45:00|1648.93|1648.63|1648.11|1647.81|1648.99|1648.63|1647.92|1647.49|1154
1663948200000|2022-09-23 15:50:00|1648.08|1647.78|1647.9|1647.4|1648.89|1648.53|1647.59|1647.24|1129
1663948500000|2022-09-23 15:55:00|1647.81|1647.51|1646.44|1646.14|1647.81|1647.51|1646.28|1645.9|1016
1663948800000|2022-09-23 16:00:00|1646.43|1646.13|1646.78|1646.48|1646.81|1646.51|1645.98|1645.59|958
1663949100000|2022-09-23 16:05:00|1646.86|1646.56|1647.06|1646.56|1647.46|1647.11|1646.29|1645.91|1058
1663949400000|2022-09-23 16:10:00|1646.96|1646.66|1647.56|1647.06|1647.65|1647.26|1646.54|1646.15|872
1663949700000|2022-09-23 16:15:00|1647.57|1647.07|1647.86|1647.56|1648.44|1648.06|1647.23|1646.85|976
1663950000000|2022-09-23 16:20:00|1647.89|1647.59|1647.07|1646.77|1648.62|1648.23|1647.05|1646.64|1051
1663950300000|2022-09-23 16:25:00|1647.06|1646.76|1647.36|1646.86|1647.77|1647.38|1646.97|1646.6|949
1663950600000|2022-09-23 16:30:00|1647.34|1646.84|1646.54|1646.24|1647.51|1647.11|1646|1645.65|1081
1663950900000|2022-09-23 16:35:00|1646.48|1646.18|1646.34|1646.04|1647.02|1646.66|1646.02|1645.64|1047
1663951200000|2022-09-23 16:40:00|1646.33|1646.03|1645.96|1645.46|1646.58|1646.2|1645.89|1645.46|798
1663951500000|2022-09-23 16:45:00|1645.95|1645.45|1646.48|1645.98|1646.57|1646.12|1645.59|1645.19|916
1663951800000|2022-09-23 16:50:00|1646.47|1645.97|1647.11|1646.61|1647.68|1647.35|1646.22|1645.82|1001
1663952100000|2022-09-23 16:55:00|1647|1646.7|1646.56|1646.06|1647.23|1646.84|1646.08|1645.76|1025
1663952400000|2022-09-23 17:00:00|1646.46|1646.16|1647.14|1646.64|1647.82|1647.41|1646.18|1645.81|1048
1663952700000|2022-09-23 17:05:00|1647.15|1646.65|1646.6|1646.1|1647.63|1647.21|1646.37|1645.97|942
1663953000000|2022-09-23 17:10:00|1646.59|1646.09|1646.58|1646.28|1646.83|1646.45|1645.51|1645.21|944
1663953300000|2022-09-23 17:15:00|1646.6|1646.3|1647.89|1647.39|1647.92|1647.51|1646.55|1646.2|872
1663953600000|2022-09-23 17:20:00|1647.88|1647.38|1648.19|1647.89|1648.5|1648.15|1647.37|1646.99|906
1663953900000|2022-09-23 17:25:00|1648.17|1647.87|1648.39|1648.09|1648.42|1648.12|1647.47|1647.13|939
1663954200000|2022-09-23 17:30:00|1648.4|1648.1|1646.88|1646.38|1648.77|1648.38|1646.59|1646.21|985
1663954500000|2022-09-23 17:35:00|1646.87|1646.37|1644.85|1644.55|1647.03|1646.69|1644.78|1644.4|867
1663954800000|2022-09-23 17:40:00|1644.95|1644.45|1644.34|1643.84|1644.98|1644.68|1643.74|1643.35|1054
1663955100000|2022-09-23 17:45:00|1644.33|1643.83|1644.83|1644.33|1645.45|1645.11|1644.06|1643.66|1033
1663955400000|2022-09-23 17:50:00|1644.81|1644.31|1644.68|1644.18|1645.13|1644.72|1644.47|1644.08|803
1663955700000|2022-09-23 17:55:00|1644.67|1644.17|1644.83|1644.33|1645.55|1645.16|1644.41|1644.09|932
1663956000000|2022-09-23 18:00:00|1644.84|1644.34|1644.72|1644.42|1645.17|1644.75|1643.99|1643.58|1092
1663956300000|2022-09-23 18:05:00|1644.76|1644.46|1644.53|1644.03|1645.66|1645.29|1644.13|1643.79|1146
1663956600000|2022-09-23 18:10:00|1644.46|1643.96|1644.18|1643.88|1644.83|1644.42|1643.61|1643.22|1217
1663956900000|2022-09-23 18:15:00|1644.17|1643.87|1643.01|1642.71|1644.45|1644.13|1642.93|1642.56|932
1663957200000|2022-09-23 18:20:00|1643.03|1642.73|1644.07|1643.57|1644.28|1643.87|1643.02|1642.69|871
1663957500000|2022-09-23 18:25:00|1644.06|1643.56|1644.38|1644.08|1644.82|1644.42|1643.88|1643.53|819
1663957800000|2022-09-23 18:30:00|1644.37|1644.07|1643.55|1643.25|1644.64|1644.25|1643.16|1642.74|1007
1663958100000|2022-09-23 18:35:00|1643.57|1643.27|1643.84|1643.54|1644.16|1643.77|1643.06|1642.76|1068
1663958400000|2022-09-23 18:40:00|1643.82|1643.52|1643.65|1643.15|1644.17|1643.79|1643.5|1643.11|853
1663958700000|2022-09-23 18:45:00|1643.59|1643.29|1644|1643.7|1644.53|1644.12|1643.43|1643.04|925
1663959000000|2022-09-23 18:50:00|1643.97|1643.67|1642.28|1641.98|1644.02|1643.72|1642.24|1641.85|1036
1663959300000|2022-09-23 18:55:00|1642.45|1641.95|1640.5|1640.2|1642.55|1642.15|1639.96|1639.66|1212
1663959600000|2022-09-23 19:00:00|1640.49|1640.19|1642.55|1642.25|1642.98|1642.68|1640.49|1640.19|1320
1663959900000|2022-09-23 19:05:00|1642.54|1642.24|1643.96|1643.66|1644.8|1644.41|1642.37|1642.07|1223
1663960200000|2022-09-23 19:10:00|1644|1643.7|1642.41|1642.11|1644.25|1643.92|1642.23|1641.9|1212
1663960500000|2022-09-23 19:15:00|1642.39|1642.09|1642.19|1641.69|1643.31|1642.92|1641.86|1641.47|1056
1663960800000|2022-09-23 19:20:00|1642.21|1641.71|1642.58|1642.28|1643.33|1642.93|1641.8|1641.4|1124
1663961100000|2022-09-23 19:25:00|1642.62|1642.32|1643.21|1642.71|1643.27|1642.89|1642.1|1641.72|1022
1663961400000|2022-09-23 19:30:00|1643.22|1642.72|1643.16|1642.66|1643.64|1643.3|1642.47|1642.02|1111
1663961700000|2022-09-23 19:35:00|1643.18|1642.68|1644.51|1644.01|1644.52|1644.11|1642.9|1642.54|906
1663962000000|2022-09-23 19:40:00|1644.4|1644.1|1644.89|1644.39|1645.01|1644.62|1644.22|1643.89|966
1663962300000|2022-09-23 19:45:00|1644.93|1644.43|1643.74|1643.44|1645.44|1645.04|1643.71|1643.41|1056
1663962600000|2022-09-23 19:50:00|1643.72|1643.42|1644.1|1643.6|1644.25|1643.83|1643.37|1643.02|1067
1663962900000|2022-09-23 19:55:00|1644.08|1643.58|1643.25|1642.95|1644.08|1643.69|1642.95|1642.58|1046
1663963200000|2022-09-23 20:00:00|1643.28|1642.98|1644.48|1643.98|1644.77|1644.27|1643.15|1642.85|693
1663963500000|2022-09-23 20:05:00|1644.47|1643.97|1644.36|1643.86|1644.55|1644.05|1643.98|1643.48|341
1663963800000|2022-09-23 20:10:00|1644.35|1643.85|1644.38|1643.88|1644.47|1643.97|1643.88|1643.38|389
1663964100000|2022-09-23 20:15:00|1644.4|1643.9|1644.58|1644.08|1644.73|1644.23|1644.1|1643.6|304
1663964400000|2022-09-23 20:20:00|1644.61|1644.11|1643.98|1643.48|1645.09|1644.59|1643.98|1643.48|297
1663964700000|2022-09-23 20:25:00|1644.01|1643.51|1644.36|1643.86|1644.59|1644.09|1643.65|1643.15|412
1663965000000|2022-09-23 20:30:00|1644.41|1643.91|1644.29|1643.79|1644.81|1644.31|1644.21|1643.71|230
1663965300000|2022-09-23 20:35:00|1644.26|1643.76|1643.85|1643.35|1644.32|1643.82|1643.64|1643.14|247
1663965600000|2022-09-23 20:40:00|1643.88|1643.38|1644.12|1643.62|1644.43|1643.93|1643.8|1643.3|265
1663965900000|2022-09-23 20:45:00|1644.23|1643.73|1644.31|1643.81|1644.53|1644.03|1643.94|1643.44|305
1663966200000|2022-09-23 20:50:00|1644.3|1643.8|1645.48|1644.98|1645.55|1645.05|1644.2|1643.7|362
1663966500000|2022-09-23 20:55:00|1645.43|1644.93|1643.9|1643.4|1645.76|1645.26|1643.78|1643.28|430
1664143200000|2022-09-25 22:00:00|1644.48|1643.98|1643.82|1643.32|1645.72|1644.86|1643.11|1641.9|822
1664143500000|2022-09-25 22:05:00|1643.66|1643.16|1640.71|1640.21|1643.66|1643.16|1640.53|1640.18|740
1664143800000|2022-09-25 22:10:00|1640.69|1640.19|1643.98|1643.48|1644.22|1643.72|1640.69|1640.19|523
1664144100000|2022-09-25 22:15:00|1643.96|1643.46|1645.03|1644.53|1646.05|1645.67|1643.32|1642.82|501
1664144400000|2022-09-25 22:20:00|1645|1644.5|1645.26|1644.76|1645.65|1645.15|1644.28|1643.78|329
1664144700000|2022-09-25 22:25:00|1645.22|1644.72|1645.94|1645.44|1645.96|1645.46|1644.66|1644.18|342
1664145000000|2022-09-25 22:30:00|1645.95|1645.45|1645.16|1644.66|1646.05|1645.55|1644.52|1644.02|486
1664145300000|2022-09-25 22:35:00|1645.24|1644.74|1644.68|1644.18|1645.34|1644.84|1644.33|1643.83|453
1664145600000|2022-09-25 22:40:00|1644.71|1644.21|1644.03|1643.53|1645.22|1644.72|1643.75|1643.25|418
1664145900000|2022-09-25 22:45:00|1644|1643.5|1644.29|1643.79|1644.36|1643.92|1643.8|1643.3|341
1664146200000|2022-09-25 22:50:00|1644.28|1643.78|1644.78|1644.28|1644.86|1644.46|1644.23|1643.74|370
1664146500000|2022-09-25 22:55:00|1644.79|1644.29|1644.34|1643.84|1645.01|1644.63|1643.9|1643.4|393
1664146800000|2022-09-25 23:00:00|1644.33|1643.83|1644.46|1643.96|1644.84|1644.34|1643.76|1643.35|464
1664147100000|2022-09-25 23:05:00|1644.51|1644.01|1643.83|1643.33|1644.58|1644.08|1643.71|1643.21|543
1664147400000|2022-09-25 23:10:00|1643.82|1643.32|1643.58|1643.08|1643.92|1643.42|1643.05|1642.55|475
1664147700000|2022-09-25 23:15:00|1643.57|1643.07|1643.83|1643.33|1643.89|1643.39|1643.41|1642.91|319
1664148000000|2022-09-25 23:20:00|1643.84|1643.34|1643.94|1643.44|1644.2|1643.7|1643.51|1643.01|419
1664148300000|2022-09-25 23:25:00|1643.93|1643.43|1644.24|1643.74|1644.57|1644.07|1643.92|1643.42|296
1664148600000|2022-09-25 23:30:00|1644.23|1643.73|1644.35|1643.85|1644.95|1644.45|1644.01|1643.51|305
1664148900000|2022-09-25 23:35:00|1644.34|1643.84|1643.84|1643.34|1644.4|1643.9|1643.81|1643.31|411
1664149200000|2022-09-25 23:40:00|1643.82|1643.32|1643.02|1642.52|1643.87|1643.37|1642.86|1642.36|484
1664149500000|2022-09-25 23:45:00|1643.07|1642.57|1643.23|1642.73|1644.07|1643.57|1642.86|1642.36|734
1664149800000|2022-09-25 23:50:00|1643.2|1642.7|1644.24|1643.74|1644.26|1643.76|1642.87|1642.37|618
1664150100000|2022-09-25 23:55:00|1644.25|1643.75|1644.44|1643.94|1644.58|1644.15|1643.88|1643.39|488
1664150400000|2022-09-26 00:00:00|1644.46|1643.96|1645.58|1645.08|1645.64|1645.25|1643.22|1642.8|980
1664150700000|2022-09-26 00:05:00|1645.62|1645.12|1645.54|1645.24|1645.75|1645.4|1644.88|1644.4|847
1664151000000|2022-09-26 00:10:00|1645.53|1645.23|1644.32|1644.02|1645.91|1645.49|1644.25|1643.79|911
1664151300000|2022-09-26 00:15:00|1644.21|1643.91|1643.1|1642.6|1644.47|1644.12|1642.51|1642.12|960
1664151600000|2022-09-26 00:20:00|1643.08|1642.58|1643.16|1642.66|1643.52|1643.02|1641.96|1641.46|777
1664151900000|2022-09-26 00:25:00|1643.13|1642.63|1642.67|1642.17|1643.64|1643.14|1642.28|1641.79|694
1664152200000|2022-09-26 00:30:00|1642.62|1642.12|1643.7|1643.2|1644.11|1643.72|1642.62|1642.12|643
1664152500000|2022-09-26 00:35:00|1643.69|1643.19|1643.42|1642.92|1643.77|1643.36|1642.79|1642.39|684
1664152800000|2022-09-26 00:40:00|1643.44|1642.94|1639.42|1638.92|1643.6|1643.23|1639.04|1638.54|1046
1664153100000|2022-09-26 00:45:00|1639.44|1638.94|1638.17|1637.67|1639.74|1639.24|1637.93|1637.43|1139
1664153400000|2022-09-26 00:50:00|1638.18|1637.68|1638.46|1637.96|1639.26|1638.83|1637.96|1637.51|1084
1664153700000|2022-09-26 00:55:00|1638.48|1637.98|1628.29|1627.79|1638.76|1638.26|1627.12|1625.66|1819
1664154000000|2022-09-26 01:00:00|1628.31|1627.81|1640.2|1639.7|1641.1|1640.6|1627.99|1627.49|2122
1664154300000|2022-09-26 01:05:00|1640.12|1639.62|1638.63|1638.13|1646.65|1646.35|1637.89|1637.11|1692
1664154600000|2022-09-26 01:10:00|1638.5|1638|1640.63|1640.13|1641.4|1640.9|1636.67|1636.17|1295
1664154900000|2022-09-26 01:15:00|1640.62|1640.12|1641.45|1640.95|1642.77|1642.27|1637.34|1636.84|1448
1664155200000|2022-09-26 01:20:00|1641.46|1640.96|1639.71|1639.21|1641.74|1641.24|1639.13|1638.63|1169
1664155500000|2022-09-26 01:25:00|1639.57|1639.07|1640.45|1639.95|1640.63|1640.13|1637.88|1637.38|1035
1664155800000|2022-09-26 01:30:00|1640.48|1639.98|1640.92|1640.42|1641.88|1641.38|1639.46|1638.96|995
1664156100000|2022-09-26 01:35:00|1641.07|1640.57|1640.72|1640.22|1641.58|1641.08|1639.83|1639.33|1281
1664156400000|2022-09-26 01:40:00|1640.89|1640.39|1640.68|1640.18|1641.53|1641.03|1639.97|1639.47|1206
1664156700000|2022-09-26 01:45:00|1640.6|1640.1|1640.33|1639.83|1640.9|1640.4|1638.97|1638.47|749
1664157000000|2022-09-26 01:50:00|1640.32|1639.82|1641.06|1640.56|1641.29|1640.79|1639.68|1639.18|747
1664157300000|2022-09-26 01:55:00|1641.07|1640.57|1640.73|1640.23|1641.45|1640.95|1640.2|1639.7|770
1664157600000|2022-09-26 02:00:00|1640.83|1640.33|1641.03|1640.53|1641.93|1641.43|1640.68|1640.18|754
1664157900000|2022-09-26 02:05:00|1640.99|1640.49|1640.08|1639.58|1641.38|1640.88|1639.92|1639.42|625
1664158200000|2022-09-26 02:10:00|1640.06|1639.56|1640.34|1639.84|1640.4|1639.9|1638.84|1638.34|908
1664158500000|2022-09-26 02:15:00|1640.33|1639.83|1641.63|1641.33|1641.99|1641.49|1640.33|1639.83|873
1664158800000|2022-09-26 02:20:00|1641.57|1641.27|1641.45|1640.95|1641.86|1641.36|1639.95|1639.45|819
1664159100000|2022-09-26 02:25:00|1641.4|1640.9|1641.79|1641.29|1642.25|1641.75|1641.24|1640.74|745
1664159400000|2022-09-26 02:30:00|1641.77|1641.27|1641.31|1641.01|1641.9|1641.5|1640.92|1640.52|869
1664159700000|2022-09-26 02:35:00|1641.28|1640.98|1641.49|1640.99|1641.99|1641.49|1640.69|1640.23|783
1664160000000|2022-09-26 02:40:00|1641.51|1641.01|1642.09|1641.59|1642.34|1641.84|1640.95|1640.45|907
1664160300000|2022-09-26 02:45:00|1642.03|1641.53|1640.25|1639.75|1642.08|1641.58|1640.09|1639.59|860
1664160600000|2022-09-26 02:50:00|1640.21|1639.71|1640.12|1639.62|1640.77|1640.33|1639.95|1639.49|946
1664160900000|2022-09-26 02:55:00|1640.11|1639.61|1640.44|1639.94|1640.83|1640.33|1640.06|1639.57|1135
1664161200000|2022-09-26 03:00:00|1640.45|1639.95|1640.49|1639.99|1640.68|1640.18|1639.96|1639.52|967
1664161500000|2022-09-26 03:05:00|1640.48|1639.98|1641.7|1641.2|1641.82|1641.42|1640.26|1639.76|877
1664161800000|2022-09-26 03:10:00|1641.72|1641.22|1640.83|1640.33|1641.94|1641.52|1640.61|1640.11|743
1664162100000|2022-09-26 03:15:00|1640.82|1640.32|1641.31|1640.81|1641.42|1641.03|1640.26|1639.76|774
1664162400000|2022-09-26 03:20:00|1641.32|1640.82|1641.16|1640.66|1641.43|1641.08|1640.68|1640.18|659
1664162700000|2022-09-26 03:25:00|1641.17|1640.67|1640.32|1639.82|1641.17|1640.67|1639.86|1639.41|823
1664163000000|2022-09-26 03:30:00|1640.21|1639.91|1640.19|1639.69|1640.92|1640.59|1639.96|1639.46|785
1664163300000|2022-09-26 03:35:00|1640.2|1639.7|1640.2|1639.7|1640.8|1640.3|1639.91|1639.49|609
1664163600000|2022-09-26 03:40:00|1640.08|1639.78|1639.68|1639.18|1640.62|1640.12|1639.58|1639.08|810
1664163900000|2022-09-26 03:45:00|1639.56|1639.06|1639.45|1638.95|1640.39|1639.89|1639.29|1638.79|708
1664164200000|2022-09-26 03:50:00|1639.41|1638.91|1639.83|1639.33|1640.27|1639.82|1639.24|1638.81|629
1664164500000|2022-09-26 03:55:00|1639.84|1639.34|1638.78|1638.28|1639.84|1639.34|1638.77|1638.27|669
1664164800000|2022-09-26 04:00:00|1638.8|1638.3|1638.66|1638.16|1638.94|1638.49|1637.92|1637.42|733
1664165100000|2022-09-26 04:05:00|1638.64|1638.14|1638.79|1638.29|1639.32|1638.92|1638.45|1638.03|726
1664165400000|2022-09-26 04:10:00|1638.8|1638.3|1638.64|1638.14|1638.96|1638.46|1637.88|1637.46|699
1664165700000|2022-09-26 04:15:00|1638.65|1638.15|1639.81|1639.31|1640.63|1640.13|1638.39|1637.89|909
1664166000000|2022-09-26 04:20:00|1639.77|1639.27|1639.95|1639.45|1640.55|1640.05|1639.25|1638.75|468
1664166300000|2022-09-26 04:25:00|1639.98|1639.48|1639.72|1639.22|1640.17|1639.73|1639.25|1638.75|762
1664166600000|2022-09-26 04:30:00|1639.73|1639.23|1638.95|1638.45|1640.06|1639.56|1638.91|1638.41|803
1664166900000|2022-09-26 04:35:00|1638.94|1638.44|1639.2|1638.7|1639.96|1639.46|1638.65|1638.15|742
1664167200000|2022-09-26 04:40:00|1639.22|1638.72|1639.24|1638.74|1639.61|1639.22|1638.88|1638.38|773
1664167500000|2022-09-26 04:45:00|1639.25|1638.75|1637.83|1637.33|1639.28|1638.78|1637.78|1637.28|725
1664167800000|2022-09-26 04:50:00|1637.84|1637.34|1637.44|1636.94|1638.31|1637.81|1637.37|1636.9|685
1664168100000|2022-09-26 04:55:00|1637.42|1636.92|1635.63|1635.33|1637.5|1637.05|1635.44|1634.94|896
1664168400000|2022-09-26 05:00:00|1635.59|1635.29|1637.91|1637.41|1638.14|1637.74|1635.59|1635.14|938
1664168700000|2022-09-26 05:05:00|1637.93|1637.43|1637.67|1637.17|1637.96|1637.48|1636.83|1636.33|645
1664169000000|2022-09-26 05:10:00|1637.66|1637.16|1637.74|1637.24|1637.99|1637.49|1637.05|1636.55|748
1664169300000|2022-09-26 05:15:00|1637.79|1637.29|1637.31|1636.81|1637.91|1637.41|1637.02|1636.57|723
1664169600000|2022-09-26 05:20:00|1637.28|1636.78|1636.96|1636.46|1638.27|1637.77|1636.78|1636.28|787
1664169900000|2022-09-26 05:25:00|1636.95|1636.45|1635.26|1634.76|1637.26|1636.76|1635.11|1634.61|866
1664170200000|2022-09-26 05:30:00|1635.27|1634.77|1636.48|1636.18|1636.86|1636.48|1634.93|1634.43|1128
1664170500000|2022-09-26 05:35:00|1636.58|1636.08|1636.98|1636.48|1637.43|1636.93|1635.82|1635.37|858
1664170800000|2022-09-26 05:40:00|1636.96|1636.46|1637.99|1637.49|1638.25|1637.91|1636.65|1636.2|801
1664171100000|2022-09-26 05:45:00|1638.08|1637.58|1639|1638.5|1640.59|1640.09|1637.83|1637.43|949
1664171400000|2022-09-26 05:50:00|1638.99|1638.49|1637.86|1637.36|1639.32|1638.82|1637.78|1637.28|675
1664171700000|2022-09-26 05:55:00|1637.88|1637.38|1637.31|1636.81|1638.34|1637.9|1636.88|1636.53|850
1664172000000|2022-09-26 06:00:00|1637.29|1636.79|1639.78|1639.28|1640.66|1640.17|1637.28|1636.78|1270
1664172300000|2022-09-26 06:05:00|1639.77|1639.27|1638.24|1637.94|1640.61|1640.2|1638.24|1637.87|1111
1664172600000|2022-09-26 06:10:00|1638.25|1637.95|1638.18|1637.68|1638.91|1638.55|1637.73|1637.25|1018
1664172900000|2022-09-26 06:15:00|1638.21|1637.71|1638.84|1638.34|1639.23|1638.85|1637.89|1637.49|946
1664173200000|2022-09-26 06:20:00|1638.83|1638.33|1639.55|1639.25|1640.24|1639.88|1638.83|1638.33|1091
1664173500000|2022-09-26 06:25:00|1639.64|1639.14|1639.07|1638.57|1640.15|1639.65|1638.74|1638.33|910
1664173800000|2022-09-26 06:30:00|1639.12|1638.62|1637.75|1637.25|1639.3|1638.8|1637.42|1636.92|1112
1664174100000|2022-09-26 06:35:00|1637.58|1637.28|1637.01|1636.71|1638.07|1637.57|1635.77|1635.46|1007
1664174400000|2022-09-26 06:40:00|1637.02|1636.72|1636.41|1635.91|1637.24|1636.9|1635.83|1635.44|1067
1664174700000|2022-09-26 06:45:00|1636.42|1635.92|1638.56|1638.26|1638.65|1638.35|1635.93|1635.55|1187
1664175000000|2022-09-26 06:50:00|1638.53|1638.23|1639.18|1638.88|1640.14|1639.73|1638.16|1637.73|1194
1664175300000|2022-09-26 06:55:00|1639.2|1638.9|1638.07|1637.57|1639.78|1639.4|1637.43|1636.93|1486
1664175600000|2022-09-26 07:00:00|1638.11|1637.61|1640.76|1640.46|1641.46|1641.04|1637.25|1636.75|1769
1664175900000|2022-09-26 07:05:00|1640.84|1640.54|1643.67|1643.17|1644.23|1643.73|1640.84|1640.51|1814
1664176200000|2022-09-26 07:10:00|1643.68|1643.18|1641.64|1641.14|1643.87|1643.37|1641.39|1641.07|1422
1664176500000|2022-09-26 07:15:00|1641.6|1641.1|1643.24|1642.94|1643.59|1643.2|1640.69|1640.32|1498
1664176800000|2022-09-26 07:20:00|1643.3|1643|1646|1645.5|1647.03|1646.56|1642.17|1641.73|1604
1664177100000|2022-09-26 07:25:00|1646.01|1645.51|1648.76|1648.26|1649.26|1648.9|1646.01|1645.51|1647
1664177400000|2022-09-26 07:30:00|1648.75|1648.25|1648.67|1648.37|1650.07|1649.57|1647.71|1647.38|1571
1664177700000|2022-09-26 07:35:00|1648.64|1648.34|1646.01|1645.71|1648.76|1648.41|1645.87|1645.53|1486
1664178000000|2022-09-26 07:40:00|1645.96|1645.66|1645.76|1645.46|1647.1|1646.8|1645.59|1645.19|1477
1664178300000|2022-09-26 07:45:00|1645.83|1645.53|1644.04|1643.74|1646.02|1645.62|1643.59|1643.28|1333
1664178600000|2022-09-26 07:50:00|1644.01|1643.71|1643.43|1643.13|1644.51|1644.19|1643.03|1642.65|1351
1664178900000|2022-09-26 07:55:00|1643.44|1643.14|1644.27|1643.97|1644.58|1644.18|1643.18|1642.81|1187
1664179200000|2022-09-26 08:00:00|1644.39|1643.89|1644.92|1644.42|1645.58|1645.28|1642.98|1642.62|1429
1664179500000|2022-09-26 08:05:00|1644.93|1644.43|1645.22|1644.92|1646.34|1645.95|1643.85|1643.43|1431
1664179800000|2022-09-26 08:10:00|1645.2|1644.9|1646.11|1645.81|1647.1|1646.7|1644.99|1644.67|1318
1664180100000|2022-09-26 08:15:00|1646.09|1645.79|1644.22|1643.92|1646.61|1646.24|1644.15|1643.78|1256
1664180400000|2022-09-26 08:20:00|1644.18|1643.88|1645.66|1645.16|1646.01|1645.67|1644.06|1643.72|1254
1664180700000|2022-09-26 08:25:00|1645.6|1645.1|1646.34|1646.04|1646.96|1646.59|1645.45|1645.07|1205
1664181000000|2022-09-26 08:30:00|1646.24|1645.94|1646.11|1645.81|1647.89|1647.49|1645.45|1645.07|1295
1664181300000|2022-09-26 08:35:00|1646.13|1645.83|1645.87|1645.37|1646.53|1646.12|1645.17|1644.72|1126
1664181600000|2022-09-26 08:40:00|1645.86|1645.36|1645.22|1644.72|1646.09|1645.63|1644.56|1644.1|1105
1664181900000|2022-09-26 08:45:00|1645.23|1644.73|1645.5|1645|1646.09|1645.71|1644.9|1644.51|1083
1664182200000|2022-09-26 08:50:00|1645.51|1645.01|1646.25|1645.75|1646.54|1646.07|1644.6|1644.16|1178
1664182500000|2022-09-26 08:55:00|1646.23|1645.73|1646.86|1646.36|1647.21|1646.82|1645.84|1645.51|1071
1664182800000|2022-09-26 09:00:00|1646.9|1646.4|1646.87|1646.57|1647.39|1646.99|1646.49|1646.19|1060
1664183100000|2022-09-26 09:05:00|1646.88|1646.58|1646.52|1646.22|1647.01|1646.63|1645.65|1645.28|1116
1664183400000|2022-09-26 09:10:00|1646.49|1646.19|1646.08|1645.78|1647.21|1646.79|1645.88|1645.51|999
1664183700000|2022-09-26 09:15:00|1646.09|1645.79|1646.59|1646.29|1646.83|1646.51|1645.34|1645.01|991
1664184000000|2022-09-26 09:20:00|1646.61|1646.31|1645.65|1645.35|1646.9|1646.51|1645.18|1644.83|1070
1664184300000|2022-09-26 09:25:00|1645.77|1645.27|1645.36|1645.06|1646.24|1645.83|1644.48|1644.1|1008
1664184600000|2022-09-26 09:30:00|1645.41|1645.11|1645.04|1644.74|1646.64|1646.23|1645.02|1644.64|1074
1664184900000|2022-09-26 09:35:00|1645.03|1644.73|1644.14|1643.64|1645.39|1645.07|1643.93|1643.58|1196
1664185200000|2022-09-26 09:40:00|1644.16|1643.66|1643.16|1642.66|1644.76|1644.41|1643.04|1642.64|1227
1664185500000|2022-09-26 09:45:00|1643.2|1642.7|1643.61|1643.31|1643.74|1643.34|1642.93|1642.45|1131
1664185800000|2022-09-26 09:50:00|1643.63|1643.33|1643.29|1642.79|1644.07|1643.66|1642.61|1642.22|1052
1664186100000|2022-09-26 09:55:00|1643.3|1642.8|1642.18|1641.88|1643.35|1642.97|1641.56|1641.13|1083
1664186400000|2022-09-26 10:00:00|1642.17|1641.87|1642.46|1641.96|1642.69|1642.29|1641.97|1641.55|1103
1664186700000|2022-09-26 10:05:00|1642.37|1642.07|1641.62|1641.32|1642.46|1642.16|1641.37|1641.01|1063
1664187000000|2022-09-26 10:10:00|1641.63|1641.33|1637.1|1636.8|1642.05|1641.7|1636.91|1636.55|1414
1664187300000|2022-09-26 10:15:00|1637.07|1636.77|1639.54|1639.04|1640.13|1639.71|1636.45|1636.15|1389
1664187600000|2022-09-26 10:20:00|1639.43|1639.13|1639.62|1639.12|1639.77|1639.32|1638.3|1637.9|1077
1664187900000|2022-09-26 10:25:00|1639.53|1639.23|1640.51|1640.01|1640.58|1640.23|1639.14|1638.67|1149
1664188200000|2022-09-26 10:30:00|1640.5|1640|1639.74|1639.24|1640.8|1640.37|1639.39|1638.97|1073
1664188500000|2022-09-26 10:35:00|1639.76|1639.26|1639.84|1639.34|1640.11|1639.76|1638.48|1638.12|1023
1664188800000|2022-09-26 10:40:00|1639.72|1639.42|1639.78|1639.48|1640.63|1640.27|1639.34|1638.96|957
1664189100000|2022-09-26 10:45:00|1639.75|1639.45|1639.51|1639.21|1640.64|1640.26|1639.21|1638.85|1033
1664189400000|2022-09-26 10:50:00|1639.62|1639.12|1640.1|1639.8|1640.35|1639.98|1639.27|1638.86|946
1664189700000|2022-09-26 10:55:00|1640.12|1639.82|1639.78|1639.28|1640.61|1640.27|1639.24|1638.79|1126
1664190000000|2022-09-26 11:00:00|1639.77|1639.27|1640.1|1639.8|1640.29|1639.91|1638.91|1638.52|1148
1664190300000|2022-09-26 11:05:00|1640.18|1639.88|1639.97|1639.67|1641.54|1641.18|1639.43|1639.05|1093
1664190600000|2022-09-26 11:10:00|1640.03|1639.73|1638.22|1637.92|1640.15|1639.76|1638.18|1637.81|1197
1664190900000|2022-09-26 11:15:00|1638.21|1637.91|1639.31|1638.81|1639.61|1639.27|1638.14|1637.74|1156
1664191200000|2022-09-26 11:20:00|1639.19|1638.89|1639.56|1639.26|1639.99|1639.52|1638.95|1638.5|1200
1664191500000|2022-09-26 11:25:00|1639.55|1639.25|1639.74|1639.44|1640.01|1639.62|1639.33|1638.96|1102
1664191800000|2022-09-26 11:30:00|1639.75|1639.45|1641.27|1640.77|1641.5|1641.2|1639.62|1639.26|1174
1664192100000|2022-09-26 11:35:00|1641.26|1640.76|1641.3|1641|1641.62|1641.24|1639.45|1639.07|1284
1664192400000|2022-09-26 11:40:00|1641.29|1640.99|1640.8|1640.5|1641.6|1641.25|1639.84|1639.42|1134
1664192700000|2022-09-26 11:45:00|1640.71|1640.41|1640.56|1640.06|1640.99|1640.64|1639.86|1639.54|1182
1664193000000|2022-09-26 11:50:00|1640.55|1640.05|1640.31|1640.01|1640.79|1640.49|1639.88|1639.45|1006
1664193300000|2022-09-26 11:55:00|1640.33|1640.03|1640.18|1639.88|1641.33|1640.91|1640.18|1639.78|1048
1664193600000|2022-09-26 12:00:00|1640.23|1639.93|1641.91|1641.61|1642.1|1641.72|1640.23|1639.93|1422
1664193900000|2022-09-26 12:05:00|1642|1641.5|1641.55|1641.25|1642.71|1642.35|1641.09|1640.7|1235
1664194200000|2022-09-26 12:10:00|1641.52|1641.22|1640.94|1640.64|1643.24|1642.87|1640.81|1640.36|1331
1664194500000|2022-09-26 12:15:00|1640.92|1640.62|1641.18|1640.88|1642.21|1641.88|1640.81|1640.39|1099
1664194800000|2022-09-26 12:20:00|1641.15|1640.85|1644.19|1643.69|1644.85|1644.42|1640.66|1640.16|1611
1664195100000|2022-09-26 12:25:00|1644.17|1643.67|1642.83|1642.33|1644.71|1644.3|1642.76|1642.28|1356
1664195400000|2022-09-26 12:30:00|1642.85|1642.35|1640.93|1640.63|1643.16|1642.66|1640.05|1639.75|1328
1664195700000|2022-09-26 12:35:00|1640.96|1640.66|1643.71|1643.41|1644|1643.68|1640.73|1640.43|1425
1664196000000|2022-09-26 12:40:00|1643.73|1643.43|1643.73|1643.23|1644.43|1644.13|1643.19|1642.81|1236
1664196300000|2022-09-26 12:45:00|1643.76|1643.26|1645.88|1645.58|1646.34|1646.04|1643.71|1643.26|1575
1664196600000|2022-09-26 12:50:00|1645.86|1645.56|1646.53|1646.23|1647.98|1647.67|1645.86|1645.46|1417
1664196900000|2022-09-26 12:55:00|1646.54|1646.24|1646.26|1645.96|1647.76|1647.45|1645.96|1645.56|1272
1664197200000|2022-09-26 13:00:00|1646.21|1645.91|1646.21|1645.91|1647.43|1647.1|1645.75|1645.35|1560
1664197500000|2022-09-26 13:05:00|1646.18|1645.88|1645.26|1644.96|1646.44|1646.07|1644.47|1644.07|1261
1664197800000|2022-09-26 13:10:00|1645.24|1644.94|1645.36|1645.06|1645.65|1645.28|1644.17|1643.87|1123
1664198100000|2022-09-26 13:15:00|1645.4|1645.1|1646.24|1645.94|1646.37|1646.07|1644.75|1644.45|1201
1664198400000|2022-09-26 13:20:00|1646.25|1645.95|1645.75|1645.45|1647.09|1646.79|1645.39|1645.08|1018
1664198700000|2022-09-26 13:25:00|1645.74|1645.44|1645.53|1645.03|1646.02|1645.71|1644.73|1644.39|1026
1664199000000|2022-09-26 13:30:00|1645.38|1645.08|1646.29|1645.99|1647.96|1647.61|1644.29|1643.94|1546
1664199300000|2022-09-26 13:35:00|1646.15|1645.85|1644.15|1643.85|1646.2|1645.85|1643.99|1643.66|1456
1664199600000|2022-09-26 13:40:00|1644.14|1643.84|1643.28|1642.98|1644.61|1644.27|1643.08|1642.74|1571
1664199900000|2022-09-26 13:45:00|1643.27|1642.97|1645.74|1645.44|1646.41|1646.11|1642.78|1642.48|1499
1664200200000|2022-09-26 13:50:00|1645.73|1645.43|1645.39|1645.09|1646.06|1645.7|1645.04|1644.66|1340
1664200500000|2022-09-26 13:55:00|1645.41|1645.11|1646.61|1646.11|1647.89|1647.59|1645.02|1644.72|1586
1664200800000|2022-09-26 14:00:00|1646.6|1646.1|1644.83|1644.53|1646.9|1646.56|1643.86|1643.56|1640
1664201100000|2022-09-26 14:05:00|1644.84|1644.54|1645.73|1645.43|1645.8|1645.44|1644.62|1644.32|1499
1664201400000|2022-09-26 14:10:00|1645.83|1645.33|1645.74|1645.44|1646.36|1645.99|1643.68|1643.37|1469
1664201700000|2022-09-26 14:15:00|1645.86|1645.56|1646.63|1646.33|1647.3|1646.92|1645.8|1645.5|1529
1664202000000|2022-09-26 14:20:00|1646.64|1646.34|1648.21|1647.71|1648.52|1648.22|1646.45|1646.15|1475
1664202300000|2022-09-26 14:25:00|1647.96|1647.66|1646.48|1646.18|1648.12|1647.77|1645.62|1645.23|1482
1664202600000|2022-09-26 14:30:00|1646.39|1646.09|1645.56|1645.26|1647.21|1646.83|1645.13|1644.69|1596
1664202900000|2022-09-26 14:35:00|1645.57|1645.27|1646.94|1646.64|1647.22|1646.88|1645.05|1644.67|1381
1664203200000|2022-09-26 14:40:00|1646.93|1646.63|1645|1644.7|1647.27|1646.87|1644.69|1644.37|1257
1664203500000|2022-09-26 14:45:00|1645.02|1644.72|1644.05|1643.75|1645.52|1645.21|1643.2|1642.81|1394
1664203800000|2022-09-26 14:50:00|1644.06|1643.76|1644.95|1644.45|1645.94|1645.54|1643.24|1642.89|1385
1664204100000|2022-09-26 14:55:00|1644.94|1644.44|1644.3|1644|1645.33|1645.03|1644.3|1644|1191
1664204400000|2022-09-26 15:00:00|1644.31|1644.01|1644.8|1644.5|1645.52|1645.11|1643.66|1643.36|1162
1664204700000|2022-09-26 15:05:00|1644.78|1644.48|1643.27|1642.97|1644.84|1644.51|1643.25|1642.95|1330
1664205000000|2022-09-26 15:10:00|1643.25|1642.95|1644.56|1644.26|1644.56|1644.26|1642.57|1642.17|1350
1664205300000|2022-09-26 15:15:00|1644.54|1644.24|1642.64|1642.34|1644.73|1644.43|1642.4|1642.04|1407
1664205600000|2022-09-26 15:20:00|1642.65|1642.35|1642.11|1641.81|1643.18|1642.78|1641.42|1641.12|1300
1664205900000|2022-09-26 15:25:00|1642.1|1641.8|1638.92|1638.62|1642.2|1641.9|1638.86|1638.56|1370
1664206200000|2022-09-26 15:30:00|1638.93|1638.63|1637.86|1637.56|1639.72|1639.42|1637.86|1637.56|1696
1664206500000|2022-09-26 15:35:00|1637.95|1637.65|1638.52|1638.22|1639.64|1639.26|1637.79|1637.49|1709
1664206800000|2022-09-26 15:40:00|1638.53|1638.23|1636|1635.7|1638.65|1638.3|1635.95|1635.58|1448
1664207100000|2022-09-26 15:45:00|1635.99|1635.69|1635.6|1635.3|1636.13|1635.75|1634.46|1634.06|1652
1664207400000|2022-09-26 15:50:00|1635.59|1635.29|1635.14|1634.84|1636.03|1635.68|1634.68|1634.34|1485
1664207700000|2022-09-26 15:55:00|1635.15|1634.85|1634.71|1634.21|1636.15|1635.76|1634.55|1634.1|1570
1664208000000|2022-09-26 16:00:00|1634.69|1634.19|1633.2|1632.9|1635.56|1635.13|1632.76|1632.46|1589
1664208300000|2022-09-26 16:05:00|1633.19|1632.89|1633.56|1633.26|1633.89|1633.49|1632.67|1632.29|1525
1664208600000|2022-09-26 16:10:00|1633.59|1633.29|1634.4|1634.1|1634.76|1634.37|1633.46|1633.07|1402
1664208900000|2022-09-26 16:15:00|1634.44|1634.14|1633.91|1633.41|1634.45|1634.15|1633.34|1633.04|1279
1664209200000|2022-09-26 16:20:00|1633.88|1633.38|1632.23|1631.93|1634.01|1633.6|1632.22|1631.83|1166
1664209500000|2022-09-26 16:25:00|1632.28|1631.98|1631.16|1630.66|1632.47|1632.07|1630.39|1630.09|1367
1664209800000|2022-09-26 16:30:00|1631.11|1630.61|1628.27|1627.97|1631.47|1630.97|1628.23|1627.86|1433
1664210100000|2022-09-26 16:35:00|1628.25|1627.95|1628.84|1628.54|1629.91|1629.52|1628.23|1627.93|1373
1664210400000|2022-09-26 16:40:00|1628.79|1628.49|1628.53|1628.23|1629.29|1628.97|1628.15|1627.77|1098
1664210700000|2022-09-26 16:45:00|1628.52|1628.22|1629.68|1629.38|1630.51|1630.14|1628.01|1627.65|1189
1664211000000|2022-09-26 16:50:00|1629.7|1629.4|1631.63|1631.33|1632.06|1631.66|1629.31|1628.9|1139
1664211300000|2022-09-26 16:55:00|1631.65|1631.35|1631.43|1631.13|1632.21|1631.86|1630.79|1630.43|1222
1664211600000|2022-09-26 17:00:00|1631.53|1631.03|1629.7|1629.2|1631.61|1631.23|1629.52|1629.08|1353
1664211900000|2022-09-26 17:05:00|1629.67|1629.17|1628.17|1627.87|1629.88|1629.47|1627.77|1627.38|1267
1664212200000|2022-09-26 17:10:00|1628.2|1627.9|1626.18|1625.88|1628.23|1627.9|1625.9|1625.45|1416
1664212500000|2022-09-26 17:15:00|1626.16|1625.86|1627.44|1626.94|1627.64|1627.32|1625.85|1625.52|1414
1664212800000|2022-09-26 17:20:00|1627.45|1626.95|1626.46|1626.16|1627.62|1627.3|1625.94|1625.63|1200
1664213100000|2022-09-26 17:25:00|1626.45|1626.15|1627.28|1626.98|1627.9|1627.47|1625.76|1625.4|1275
1664213400000|2022-09-26 17:30:00|1627.25|1626.95|1623.82|1623.52|1628.52|1628.1|1623.38|1622.93|1345
1664213700000|2022-09-26 17:35:00|1623.81|1623.51|1623.26|1622.96|1624.07|1623.77|1621.98|1621.6|1389
1664214000000|2022-09-26 17:40:00|1623.3|1623|1623.54|1623.04|1624.2|1623.84|1622.83|1622.44|1167
1664214300000|2022-09-26 17:45:00|1623.65|1623.15|1624.94|1624.64|1625.53|1625.23|1623.19|1622.8|1256
1664214600000|2022-09-26 17:50:00|1624.99|1624.69|1625.42|1625.12|1626.2|1625.82|1624.57|1624.25|1008
1664214900000|2022-09-26 17:55:00|1625.41|1625.11|1624.67|1624.37|1625.71|1625.33|1624.45|1624.05|1132
1664215200000|2022-09-26 18:00:00|1624.66|1624.36|1626.27|1625.77|1626.38|1626|1624.28|1623.94|1345
1664215500000|2022-09-26 18:05:00|1626.15|1625.85|1625.25|1624.95|1626.41|1626.04|1625.19|1624.8|1096
1664215800000|2022-09-26 18:10:00|1625.26|1624.96|1626|1625.7|1626.19|1625.79|1624.89|1624.56|991
1664216100000|2022-09-26 18:15:00|1626.01|1625.71|1625.04|1624.74|1626.24|1625.88|1624.89|1624.54|947
1664216400000|2022-09-26 18:20:00|1625.02|1624.72|1623.93|1623.63|1625.05|1624.75|1623.77|1623.44|955
1664216700000|2022-09-26 18:25:00|1624.03|1623.73|1623.74|1623.24|1624.2|1623.81|1623.32|1623.02|982
1664217000000|2022-09-26 18:30:00|1623.62|1623.32|1624.56|1624.26|1625.35|1624.99|1623.44|1623.08|977
1664217300000|2022-09-26 18:35:00|1624.62|1624.32|1623.82|1623.52|1624.74|1624.4|1622.49|1622.11|932
1664217600000|2022-09-26 18:40:00|1623.81|1623.51|1623.79|1623.29|1624.5|1624.11|1623.02|1622.66|859
1664217900000|2022-09-26 18:45:00|1623.8|1623.3|1626.7|1626.4|1627.12|1626.76|1623.64|1623.3|1214
1664218200000|2022-09-26 18:50:00|1626.71|1626.41|1626.36|1626.06|1627.39|1627.06|1625.8|1625.44|1271
1664218500000|2022-09-26 18:55:00|1626.45|1625.95|1627.66|1627.16|1628.1|1627.71|1626.18|1625.83|1295
1664218800000|2022-09-26 19:00:00|1627.55|1627.05|1630.32|1629.82|1631.65|1631.29|1627.43|1627.05|1422
1664219100000|2022-09-26 19:05:00|1630.27|1629.77|1629.98|1629.48|1631.35|1631.04|1628.66|1628.36|1297
1664219400000|2022-09-26 19:10:00|1629.88|1629.58|1628.26|1627.96|1629.88|1629.58|1628.07|1627.68|1116
1664219700000|2022-09-26 19:15:00|1628.28|1627.98|1628.09|1627.79|1628.71|1628.38|1627.49|1627.19|1099
1664220000000|2022-09-26 19:20:00|1628.12|1627.82|1627.4|1627.1|1628.14|1627.84|1627.09|1626.75|1143
1664220300000|2022-09-26 19:25:00|1627.41|1627.11|1627.18|1626.88|1627.75|1627.45|1627.1|1626.8|1090
1664220600000|2022-09-26 19:30:00|1627.16|1626.86|1625.82|1625.32|1627.32|1627.02|1625.73|1625.32|1245
1664220900000|2022-09-26 19:35:00|1625.74|1625.44|1624.01|1623.71|1625.76|1625.45|1624.01|1623.71|1101
1664221200000|2022-09-26 19:40:00|1624|1623.7|1624.38|1624.08|1624.65|1624.26|1623.95|1623.64|1144
1664221500000|2022-09-26 19:45:00|1624.4|1624.1|1625.27|1624.77|1625.31|1624.84|1624.27|1623.9|1308
1664221800000|2022-09-26 19:50:00|1625.13|1624.83|1625.78|1625.48|1626.61|1626.26|1624.77|1624.37|1218
1664222100000|2022-09-26 19:55:00|1625.77|1625.47|1624.46|1624.16|1625.79|1625.47|1624.12|1623.79|1307
1664222400000|2022-09-26 20:00:00|1624.55|1624.25|1624.21|1623.91|1624.84|1624.44|1624.06|1623.67|826
1664222700000|2022-09-26 20:05:00|1624.31|1623.81|1624.23|1623.93|1624.43|1624.05|1624.09|1623.72|456
1664223000000|2022-09-26 20:10:00|1624.26|1623.96|1624.25|1623.95|1624.8|1624.45|1624.12|1623.71|475
1664223300000|2022-09-26 20:15:00|1624.27|1623.97|1622.77|1622.47|1624.51|1624.07|1622.37|1621.99|647
1664223600000|2022-09-26 20:20:00|1622.75|1622.45|1622.83|1622.53|1623.15|1622.75|1622.59|1622.28|476
1664223900000|2022-09-26 20:25:00|1622.86|1622.56|1622.78|1622.28|1623.34|1622.96|1622.28|1621.83|583
1664224200000|2022-09-26 20:30:00|1622.76|1622.26|1622.18|1621.68|1622.76|1622.31|1621.35|1621.05|520
1664224500000|2022-09-26 20:35:00|1622.09|1621.79|1621.95|1621.65|1622.35|1621.95|1621.46|1621.05|459
1664224800000|2022-09-26 20:40:00|1621.96|1621.66|1622.24|1621.74|1622.46|1622.05|1621.84|1621.44|419
1664225100000|2022-09-26 20:45:00|1622.23|1621.73|1624.5|1624|1624.51|1624.01|1621.93|1621.44|556
1664225400000|2022-09-26 20:50:00|1624.48|1623.98|1624.2|1623.7|1624.55|1624.19|1623.55|1623.15|407
1664225700000|2022-09-26 20:55:00|1624.19|1623.69|1622.68|1622.18|1624.55|1623.69|1622.28|1621.88|571
1664229600000|2022-09-26 22:00:00|1622.5|1622|1624.05|1623.55|1624.25|1623.75|1622.41|1621.91|479
1664229900000|2022-09-26 22:05:00|1624.15|1623.65|1624.81|1624.31|1624.97|1624.47|1624|1623.5|404
1664230200000|2022-09-26 22:10:00|1624.77|1624.27|1625.25|1624.75|1625.58|1625.08|1624.73|1624.23|491
1664230500000|2022-09-26 22:15:00|1625.19|1624.69|1625.37|1624.87|1625.52|1625.12|1624.76|1624.35|421
1664230800000|2022-09-26 22:20:00|1625.4|1624.9|1624.87|1624.37|1625.46|1625.06|1624.63|1624.13|247
1664231100000|2022-09-26 22:25:00|1624.81|1624.31|1624.75|1624.25|1625.23|1624.73|1624.25|1623.75|438
1664231400000|2022-09-26 22:30:00|1624.74|1624.24|1625.63|1625.13|1625.66|1625.36|1624.71|1624.21|412
1664231700000|2022-09-26 22:35:00|1625.5|1625.2|1625.56|1625.06|1625.7|1625.29|1625.08|1624.58|291
1664232000000|2022-09-26 22:40:00|1625.49|1625.19|1625.54|1625.04|1625.68|1625.34|1625.08|1624.69|228
1664232300000|2022-09-26 22:45:00|1625.58|1625.08|1625.91|1625.41|1625.93|1625.53|1625.22|1624.85|231
1664232600000|2022-09-26 22:50:00|1625.83|1625.53|1626.73|1626.23|1626.87|1626.37|1625.73|1625.33|258
1664232900000|2022-09-26 22:55:00|1626.77|1626.27|1627.78|1627.28|1627.81|1627.39|1626.67|1626.17|312
1664233200000|2022-09-26 23:00:00|1627.6|1627.3|1628.15|1627.85|1629.1|1628.62|1627.58|1627.28|380
1664233500000|2022-09-26 23:05:00|1628.25|1627.75|1626.69|1626.39|1628.25|1627.89|1626.51|1626.13|425
1664233800000|2022-09-26 23:10:00|1626.55|1626.25|1627.72|1627.22|1627.88|1627.45|1626.42|1626.02|397
1664234100000|2022-09-26 23:15:00|1627.68|1627.18|1627.52|1627.02|1627.84|1627.43|1626.77|1626.38|349
1664234400000|2022-09-26 23:20:00|1627.55|1627.05|1627.28|1626.78|1627.75|1627.29|1627.22|1626.72|298
1664234700000|2022-09-26 23:25:00|1627.24|1626.74|1626.64|1626.14|1627.32|1626.93|1626.31|1625.9|273
1664235000000|2022-09-26 23:30:00|1626.63|1626.13|1626.97|1626.47|1627.12|1626.72|1626.5|1626.06|337
1664235300000|2022-09-26 23:35:00|1626.99|1626.49|1627.01|1626.51|1627.13|1626.75|1626.62|1626.25|343
1664235600000|2022-09-26 23:40:00|1627.02|1626.52|1627.47|1627.17|1627.9|1627.52|1626.66|1626.21|583
1664235900000|2022-09-26 23:45:00|1627.48|1627.18|1627.12|1626.62|1628.24|1627.81|1626.71|1626.36|570
1664236200000|2022-09-26 23:50:00|1627.11|1626.61|1627.45|1626.95|1627.57|1627.2|1626.32|1625.91|376
1664236500000|2022-09-26 23:55:00|1627.28|1626.78|1628.01|1627.51|1628.86|1628.48|1627.27|1626.77|510
1664236800000|2022-09-27 00:00:00|1628.02|1627.52|1628.85|1628.35|1629.15|1628.69|1627.88|1627.38|763
1664237100000|2022-09-27 00:05:00|1628.81|1628.31|1629.74|1629.44|1629.95|1629.59|1628.69|1628.22|797
1664237400000|2022-09-27 00:10:00|1629.73|1629.43|1630.38|1629.88|1630.69|1630.27|1629.42|1629.04|947
1664237700000|2022-09-27 00:15:00|1630.36|1629.86|1629.92|1629.62|1630.71|1630.33|1629.64|1629.26|928
1664238000000|2022-09-27 00:20:00|1629.93|1629.63|1629.53|1629.23|1630.27|1629.94|1629.18|1628.74|764
1664238300000|2022-09-27 00:25:00|1629.63|1629.13|1629.54|1629.04|1630.01|1629.65|1629.13|1628.67|592
1664238600000|2022-09-27 00:30:00|1629.55|1629.05|1629.58|1629.28|1630.62|1630.32|1629.33|1628.94|740
1664238900000|2022-09-27 00:35:00|1629.6|1629.3|1629.77|1629.47|1630.46|1630.08|1629.51|1629.12|627
1664239200000|2022-09-27 00:40:00|1629.76|1629.46|1629.47|1629.17|1629.88|1629.55|1628.78|1628.37|654
1664239500000|2022-09-27 00:45:00|1629.42|1629.12|1630.18|1629.68|1630.47|1630.09|1629.24|1628.74|840
1664239800000|2022-09-27 00:50:00|1630.15|1629.65|1631.25|1630.75|1631.27|1630.89|1629.91|1629.51|885
1664240100000|2022-09-27 00:55:00|1631.23|1630.73|1631.03|1630.73|1631.27|1630.92|1630.53|1630.12|794
1664240400000|2022-09-27 01:00:00|1631.06|1630.56|1632.39|1631.89|1632.61|1632.25|1630.64|1630.26|1144
1664240700000|2022-09-27 01:05:00|1632.38|1631.88|1631.88|1631.38|1632.57|1632.11|1631.37|1631.02|837
1664241000000|2022-09-27 01:10:00|1631.91|1631.41|1632.55|1632.25|1632.99|1632.67|1631.46|1631.07|818
1664241300000|2022-09-27 01:15:00|1632.56|1632.26|1631.95|1631.65|1632.76|1632.38|1631.08|1630.58|1032
1664241600000|2022-09-27 01:20:00|1631.94|1631.64|1630.74|1630.44|1632.28|1631.91|1630.72|1630.35|727
1664241900000|2022-09-27 01:25:00|1630.81|1630.51|1630.68|1630.38|1631.21|1630.77|1630.42|1630.03|793
1664242200000|2022-09-27 01:30:00|1630.66|1630.36|1632.56|1632.26|1633.3|1632.88|1630.66|1630.36|1045
1664242500000|2022-09-27 01:35:00|1632.51|1632.21|1631.89|1631.59|1632.64|1632.27|1631.64|1631.23|704
1664242800000|2022-09-27 01:40:00|1631.9|1631.6|1630.65|1630.35|1632.59|1632.19|1630.63|1630.24|847
1664243100000|2022-09-27 01:45:00|1630.66|1630.36|1629.7|1629.4|1631.26|1630.86|1629.57|1629.18|951
1664243400000|2022-09-27 01:50:00|1629.74|1629.44|1629.71|1629.41|1630.14|1629.73|1629.44|1629.08|652
1664243700000|2022-09-27 01:55:00|1629.7|1629.4|1630.45|1629.95|1630.86|1630.36|1629.67|1629.28|643
1664244000000|2022-09-27 02:00:00|1630.46|1629.96|1630.21|1629.71|1630.53|1630.12|1628.84|1628.43|784
1664244300000|2022-09-27 02:05:00|1630.18|1629.68|1629.69|1629.19|1630.31|1629.85|1628.99|1628.62|787
1664244600000|2022-09-27 02:10:00|1629.66|1629.16|1630.14|1629.64|1630.26|1629.91|1629.44|1629.04|683
1664244900000|2022-09-27 02:15:00|1630.15|1629.65|1630.21|1629.71|1630.63|1630.13|1630.1|1629.6|542
1664245200000|2022-09-27 02:20:00|1630.2|1629.7|1630.43|1629.93|1630.62|1630.23|1629.72|1629.24|630
1664245500000|2022-09-27 02:25:00|1630.33|1630.03|1630.16|1629.66|1630.83|1630.44|1630.03|1629.63|501
1664245800000|2022-09-27 02:30:00|1630.05|1629.75|1630.42|1630.12|1630.75|1630.39|1629.84|1629.52|738
1664246100000|2022-09-27 02:35:00|1630.41|1630.11|1629.99|1629.69|1630.52|1630.15|1629.82|1629.4|531
1664246400000|2022-09-27 02:40:00|1630.02|1629.72|1630.28|1629.98|1630.66|1630.29|1629.71|1629.37|547
1664246700000|2022-09-27 02:45:00|1630.27|1629.97|1630.43|1629.93|1630.79|1630.37|1630.01|1629.62|647
1664247000000|2022-09-27 02:50:00|1630.42|1629.92|1630.77|1630.47|1630.94|1630.55|1630.33|1629.83|642
1664247300000|2022-09-27 02:55:00|1630.76|1630.46|1630.78|1630.28|1630.96|1630.6|1630.41|1629.94|572
1664247600000|2022-09-27 03:00:00|1630.77|1630.27|1630.07|1629.57|1630.9|1630.49|1629.93|1629.48|618
1664247900000|2022-09-27 03:05:00|1630.03|1629.53|1629.61|1629.31|1630.1|1629.66|1629.39|1628.98|725
1664248200000|2022-09-27 03:10:00|1629.58|1629.28|1629.58|1629.08|1629.85|1629.42|1629.34|1628.96|574
1664248500000|2022-09-27 03:15:00|1629.56|1629.06|1629.91|1629.41|1630.18|1629.73|1629.23|1628.8|630
1664248800000|2022-09-27 03:20:00|1630.05|1629.55|1630.04|1629.74|1630.21|1629.8|1629.84|1629.42|478
1664249100000|2022-09-27 03:25:00|1630.01|1629.71|1630.79|1630.49|1630.99|1630.58|1630|1629.54|651
1664249400000|2022-09-27 03:30:00|1630.8|1630.5|1630.64|1630.34|1630.93|1630.51|1630.23|1629.79|493
1664249700000|2022-09-27 03:35:00|1630.66|1630.36|1630.47|1630.17|1630.79|1630.39|1629.93|1629.51|487
1664250000000|2022-09-27 03:40:00|1630.49|1630.19|1631.8|1631.5|1631.91|1631.58|1630.26|1629.85|640
1664250300000|2022-09-27 03:45:00|1631.77|1631.47|1631.66|1631.16|1631.91|1631.5|1631.05|1630.72|577
1664250600000|2022-09-27 03:50:00|1631.67|1631.17|1631.62|1631.12|1632.05|1631.67|1631.33|1630.95|487
1664250900000|2022-09-27 03:55:00|1631.61|1631.11|1631.55|1631.05|1631.72|1631.34|1631.15|1630.74|475
1664251200000|2022-09-27 04:00:00|1631.57|1631.07|1631.89|1631.59|1632|1631.6|1631.3|1630.87|388
1664251500000|2022-09-27 04:05:00|1631.93|1631.63|1631.8|1631.5|1632.23|1631.83|1631.7|1631.31|354
1664251800000|2022-09-27 04:10:00|1631.89|1631.39|1631.29|1630.99|1632.03|1631.63|1631.19|1630.79|354
1664252100000|2022-09-27 04:15:00|1631.28|1630.98|1632.28|1631.78|1632.29|1631.88|1631.24|1630.84|432
1664252400000|2022-09-27 04:20:00|1632.13|1631.83|1631.88|1631.38|1632.48|1632.07|1631.68|1631.3|504
1664252700000|2022-09-27 04:25:00|1631.91|1631.41|1631.98|1631.48|1632.27|1631.91|1631.62|1631.24|483
1664253000000|2022-09-27 04:30:00|1631.97|1631.47|1631.48|1630.98|1632.12|1631.78|1631.38|1630.98|461
1664253300000|2022-09-27 04:35:00|1631.46|1630.96|1632.11|1631.61|1632.28|1631.89|1631.36|1630.96|487
1664253600000|2022-09-27 04:40:00|1632.1|1631.6|1632.07|1631.77|1632.54|1632.17|1631.28|1630.93|483
1664253900000|2022-09-27 04:45:00|1632.18|1631.68|1631.98|1631.68|1632.6|1632.1|1631.87|1631.42|470
1664254200000|2022-09-27 04:50:00|1632.08|1631.58|1632.29|1631.79|1632.55|1632.15|1631.95|1631.53|364
1664254500000|2022-09-27 04:55:00|1632.31|1631.81|1631.96|1631.46|1632.31|1631.89|1631.63|1631.22|462
1664254800000|2022-09-27 05:00:00|1631.95|1631.45|1632.47|1632.17|1632.66|1632.27|1631.59|1631.29|476
1664255100000|2022-09-27 05:05:00|1632.43|1632.13|1632.03|1631.73|1632.59|1632.26|1631.74|1631.4|414
1664255400000|2022-09-27 05:10:00|1632.06|1631.76|1632|1631.7|1632.16|1631.77|1631.52|1631.14|393
1664255700000|2022-09-27 05:15:00|1632.11|1631.61|1631.63|1631.33|1632.18|1631.82|1631.39|1631.01|405
1664256000000|2022-09-27 05:20:00|1631.73|1631.23|1631.76|1631.26|1632.2|1631.8|1631.37|1630.96|505
1664256300000|2022-09-27 05:25:00|1631.73|1631.23|1632.44|1631.94|1632.54|1632.1|1631.52|1631.11|501
1664256600000|2022-09-27 05:30:00|1632.47|1631.97|1632.23|1631.93|1632.7|1632.28|1631.96|1631.56|818
1664256900000|2022-09-27 05:35:00|1632.21|1631.91|1632.51|1632.21|1632.88|1632.53|1631.94|1631.54|700
1664257200000|2022-09-27 05:40:00|1632.5|1632.2|1634.35|1633.85|1634.63|1634.2|1632.47|1632.05|934
1664257500000|2022-09-27 05:45:00|1634.36|1633.86|1634.61|1634.11|1634.86|1634.36|1634|1633.56|854
1664257800000|2022-09-27 05:50:00|1634.59|1634.09|1636.34|1635.84|1636.41|1636|1634.54|1634.04|851
1664258100000|2022-09-27 05:55:00|1636.35|1635.85|1636.39|1635.89|1636.68|1636.24|1635.84|1635.51|870
1664258400000|2022-09-27 06:00:00|1636.29|1635.99|1635.9|1635.4|1636.29|1635.99|1635.02|1634.69|1114
1664258700000|2022-09-27 06:05:00|1635.89|1635.39|1634.65|1634.35|1635.92|1635.42|1634.38|1633.88|888
1664259000000|2022-09-27 06:10:00|1634.62|1634.32|1634.26|1633.76|1634.71|1634.37|1633.76|1633.41|902
1664259300000|2022-09-27 06:15:00|1634.27|1633.77|1636.29|1635.79|1636.43|1636.12|1634.12|1633.68|1100
1664259600000|2022-09-27 06:20:00|1636.3|1635.8|1636.84|1636.34|1637.04|1636.74|1636.04|1635.64|1125
1664259900000|2022-09-27 06:25:00|1636.87|1636.37|1636.76|1636.46|1637.04|1636.66|1635.78|1635.29|1243
1664260200000|2022-09-27 06:30:00|1636.81|1636.51|1636.28|1635.78|1636.84|1636.51|1636.1|1635.61|1102
1664260500000|2022-09-27 06:35:00|1636.27|1635.77|1636.2|1635.9|1636.5|1636.1|1635.8|1635.3|1124
1664260800000|2022-09-27 06:40:00|1636.26|1635.96|1635.95|1635.65|1636.83|1636.46|1635.78|1635.28|1027
1664261100000|2022-09-27 06:45:00|1635.96|1635.66|1635.8|1635.5|1636.21|1635.83|1635.27|1634.84|987
1664261400000|2022-09-27 06:50:00|1635.78|1635.48|1638.16|1637.66|1638.19|1637.88|1635.75|1635.37|809
1664261700000|2022-09-27 06:55:00|1638.05|1637.75|1635.88|1635.38|1638.33|1637.94|1635.56|1635.2|983
1664262000000|2022-09-27 07:00:00|1635.86|1635.36|1638.97|1638.67|1638.98|1638.68|1635.74|1635.34|1293
1664262300000|2022-09-27 07:05:00|1638.89|1638.59|1639.49|1639.19|1640.25|1639.85|1638.73|1638.43|1153
1664262600000|2022-09-27 07:10:00|1639.5|1639.2|1637.8|1637.3|1639.69|1639.32|1637.53|1637.1|1130
1664262900000|2022-09-27 07:15:00|1637.81|1637.31|1638.6|1638.3|1638.99|1638.64|1637.52|1637.14|1165
1664263200000|2022-09-27 07:20:00|1638.59|1638.29|1639.96|1639.66|1640.18|1639.88|1638.38|1638.04|1209
1664263500000|2022-09-27 07:25:00|1640.03|1639.73|1640.43|1640.13|1640.86|1640.51|1639.8|1639.43|1245
1664263800000|2022-09-27 07:30:00|1640.44|1640.14|1639.29|1638.99|1640.84|1640.54|1638.99|1638.69|1093
1664264100000|2022-09-27 07:35:00|1639.28|1638.98|1638.98|1638.68|1639.57|1639.18|1638.38|1637.96|1024
1664264400000|2022-09-27 07:40:00|1638.94|1638.64|1637.93|1637.63|1639.16|1638.81|1637.91|1637.59|899
1664264700000|2022-09-27 07:45:00|1637.94|1637.64|1637.91|1637.61|1639.23|1638.87|1637.76|1637.44|1006
1664265000000|2022-09-27 07:50:00|1637.89|1637.59|1637.74|1637.44|1638.5|1638.11|1637.43|1637.03|967
1664265300000|2022-09-27 07:55:00|1637.72|1637.42|1637.5|1637.2|1637.94|1637.56|1636.98|1636.59|1043
1664265600000|2022-09-27 08:00:00|1637.48|1637.18|1636.65|1636.35|1637.78|1637.36|1636.15|1635.78|1035
1664265900000|2022-09-27 08:05:00|1636.66|1636.36|1635.31|1635.01|1637.05|1636.67|1634.82|1634.45|1209
1664266200000|2022-09-27 08:10:00|1635.29|1634.99|1635.15|1634.85|1635.65|1635.28|1634.35|1633.99|1094
1664266500000|2022-09-27 08:15:00|1635.16|1634.86|1634.32|1634.02|1635.74|1635.34|1633.98|1633.57|1113
1664266800000|2022-09-27 08:20:00|1634.3|1634|1634.99|1634.69|1635.34|1634.9|1634.02|1633.66|1086
1664267100000|2022-09-27 08:25:00|1635|1634.7|1637.42|1637.12|1637.7|1637.29|1634.95|1634.56|1045
1664267400000|2022-09-27 08:30:00|1637.4|1637.1|1637.57|1637.27|1638.33|1637.94|1637.1|1636.62|1087
1664267700000|2022-09-27 08:35:00|1637.56|1637.26|1636.48|1636.18|1638.25|1637.85|1635.89|1635.49|1040
1664268000000|2022-09-27 08:40:00|1636.47|1636.17|1636.81|1636.51|1637.01|1636.71|1636.31|1635.94|953
1664268300000|2022-09-27 08:45:00|1636.75|1636.45|1636.51|1636.21|1637.13|1636.77|1635.45|1635.08|850
1664268600000|2022-09-27 08:50:00|1636.63|1636.13|1636.62|1636.32|1637.39|1637.08|1636.46|1636.1|838
1664268900000|2022-09-27 08:55:00|1636.61|1636.31|1635.99|1635.69|1636.97|1636.58|1635.52|1635.14|921
1664269200000|2022-09-27 09:00:00|1636.01|1635.71|1636.09|1635.59|1637.44|1637.08|1635.84|1635.46|1114
1664269500000|2022-09-27 09:05:00|1636.12|1635.62|1635.28|1634.98|1636.33|1635.95|1634.88|1634.5|966
1664269800000|2022-09-27 09:10:00|1635.29|1634.99|1634.91|1634.61|1635.51|1635.12|1634.64|1634.34|847
1664270100000|2022-09-27 09:15:00|1634.93|1634.63|1634.93|1634.63|1635.6|1635.21|1634.61|1634.18|903
1664270400000|2022-09-27 09:20:00|1634.95|1634.65|1635.08|1634.58|1635.92|1635.6|1634.91|1634.51|823
1664270700000|2022-09-27 09:25:00|1635.09|1634.59|1633.91|1633.61|1635.2|1634.79|1633.82|1633.46|837
1664271000000|2022-09-27 09:30:00|1633.93|1633.63|1633.07|1632.77|1634.42|1634.03|1632.65|1632.28|985
1664271300000|2022-09-27 09:35:00|1633.06|1632.76|1633.72|1633.22|1634.31|1633.93|1632.97|1632.58|1029
1664271600000|2022-09-27 09:40:00|1633.64|1633.34|1634.57|1634.27|1634.64|1634.27|1633.56|1633.17|797
1664271900000|2022-09-27 09:45:00|1634.59|1634.29|1634.81|1634.31|1635.18|1634.81|1634.45|1634.15|678
1664272200000|2022-09-27 09:50:00|1634.71|1634.41|1633.04|1632.74|1634.84|1634.45|1633.02|1632.64|764
1664272500000|2022-09-27 09:55:00|1633.03|1632.73|1633.28|1632.78|1633.61|1633.31|1632.86|1632.48|767
1664272800000|2022-09-27 10:00:00|1633.18|1632.88|1634.72|1634.22|1634.73|1634.32|1633.18|1632.88|894
1664273100000|2022-09-27 10:05:00|1634.62|1634.32|1633.31|1633.01|1634.73|1634.33|1633.26|1632.88|775
1664273400000|2022-09-27 10:10:00|1633.3|1633|1635.34|1635.04|1635.45|1635.07|1633.11|1632.79|862
1664273700000|2022-09-27 10:15:00|1635.32|1635.02|1635.59|1635.29|1635.78|1635.48|1634.15|1633.76|936
1664274000000|2022-09-27 10:20:00|1635.6|1635.3|1635.78|1635.48|1635.98|1635.64|1635.26|1634.96|777
1664274300000|2022-09-27 10:25:00|1635.75|1635.45|1636.69|1636.19|1636.69|1636.29|1635.61|1635.22|882
1664274600000|2022-09-27 10:30:00|1636.66|1636.16|1637.35|1637.05|1638.4|1638|1636.02|1635.64|1111
1664274900000|2022-09-27 10:35:00|1637.42|1637.12|1637.56|1637.26|1638.5|1638.09|1637.34|1636.94|1211
1664275200000|2022-09-27 10:40:00|1637.66|1637.16|1637.28|1636.78|1637.81|1637.43|1636.84|1636.46|1042
1664275500000|2022-09-27 10:45:00|1637.31|1636.81|1637.59|1637.29|1637.7|1637.32|1636.67|1636.21|913
1664275800000|2022-09-27 10:50:00|1637.6|1637.3|1637.59|1637.29|1638.36|1637.96|1637.06|1636.67|1023
1664276100000|2022-09-27 10:55:00|1637.6|1637.3|1637.26|1636.96|1637.78|1637.41|1636.94|1636.56|1052
1664276400000|2022-09-27 11:00:00|1637.33|1636.83|1637.16|1636.86|1638.39|1637.94|1636.8|1636.42|1049
1664276700000|2022-09-27 11:05:00|1637.14|1636.84|1637.91|1637.41|1639.26|1638.96|1636.94|1636.55|1054
1664277000000|2022-09-27 11:10:00|1637.92|1637.42|1637.74|1637.44|1638.18|1637.71|1637.19|1636.79|1172
1664277300000|2022-09-27 11:15:00|1637.71|1637.41|1638.92|1638.62|1639.14|1638.77|1637.54|1637.24|1027
1664277600000|2022-09-27 11:20:00|1638.93|1638.63|1639.82|1639.52|1639.95|1639.55|1638.44|1638.13|915
1664277900000|2022-09-27 11:25:00|1639.83|1639.53|1639.45|1639.15|1640.15|1639.74|1639.08|1638.73|885
1664278200000|2022-09-27 11:30:00|1639.43|1639.13|1640.44|1640.14|1640.77|1640.37|1639.08|1638.73|979
1664278500000|2022-09-27 11:35:00|1640.42|1640.12|1641.86|1641.56|1641.97|1641.57|1639.73|1639.36|1197
1664278800000|2022-09-27 11:40:00|1641.84|1641.54|1640.73|1640.43|1642.67|1642.33|1640.52|1640.12|1101
1664279100000|2022-09-27 11:45:00|1640.72|1640.42|1640.88|1640.58|1641.43|1641.08|1640.16|1639.86|989
1664279400000|2022-09-27 11:50:00|1641.03|1640.53|1638.04|1637.54|1641.03|1640.59|1637.86|1637.5|1087
1664279700000|2022-09-27 11:55:00|1638.05|1637.55|1636.96|1636.66|1638.51|1638.11|1636.83|1636.46|1088
1664280000000|2022-09-27 12:00:00|1636.91|1636.61|1636.89|1636.59|1637.4|1637.01|1636.44|1636.04|1019
1664280300000|2022-09-27 12:05:00|1636.87|1636.57|1637.02|1636.72|1637.63|1637.2|1636.63|1636.32|1040
1664280600000|2022-09-27 12:10:00|1637.12|1636.62|1637.43|1636.93|1637.65|1637.31|1636.72|1636.33|1007
1664280900000|2022-09-27 12:15:00|1637.42|1636.92|1639.05|1638.75|1639.26|1638.87|1637.36|1636.91|1295
1664281200000|2022-09-27 12:20:00|1639.14|1638.84|1639.67|1639.37|1640.03|1639.69|1637.84|1637.52|1285
1664281500000|2022-09-27 12:25:00|1639.7|1639.4|1638.95|1638.45|1639.8|1639.46|1638.28|1637.87|989
1664281800000|2022-09-27 12:30:00|1637.05|1636.75|1639.97|1639.47|1640.34|1640|1637.05|1636.75|1249
1664282100000|2022-09-27 12:35:00|1639.99|1639.49|1640.23|1639.93|1640.73|1640.43|1639.31|1638.95|1128
1664282400000|2022-09-27 12:40:00|1640.24|1639.94|1639.81|1639.51|1640.4|1640|1638.14|1637.79|1263
1664282700000|2022-09-27 12:45:00|1639.78|1639.48|1638.13|1637.63|1639.97|1639.64|1637.55|1637.25|1101
1664283000000|2022-09-27 12:50:00|1638.07|1637.57|1636.67|1636.37|1638.15|1637.84|1636.19|1635.89|1286
1664283300000|2022-09-27 12:55:00|1636.7|1636.4|1635.6|1635.3|1637.29|1636.9|1635.05|1634.7|1435
1664283600000|2022-09-27 13:00:00|1635.62|1635.32|1635.91|1635.61|1636.31|1635.92|1635|1634.65|1421
1664283900000|2022-09-27 13:05:00|1635.93|1635.63|1636.4|1636.1|1637.71|1637.41|1635.72|1635.42|1205
1664284200000|2022-09-27 13:10:00|1636.48|1636.18|1638.46|1638.16|1638.76|1638.46|1636.45|1636.15|1075
1664284500000|2022-09-27 13:15:00|1638.45|1638.15|1636.82|1636.52|1638.79|1638.47|1636.66|1636.3|1217
1664284800000|2022-09-27 13:20:00|1636.87|1636.57|1635.61|1635.31|1637.74|1637.37|1635.58|1635.26|1271
1664285100000|2022-09-27 13:25:00|1635.73|1635.23|1635.35|1635.05|1635.94|1635.55|1634.77|1634.39|1194
1664285400000|2022-09-27 13:30:00|1635.34|1635.04|1638.27|1637.97|1638.45|1638.1|1634.88|1634.49|1569
1664285700000|2022-09-27 13:35:00|1638.25|1637.95|1638.64|1638.34|1639.28|1638.98|1636.08|1635.78|1752
1664286000000|2022-09-27 13:40:00|1638.62|1638.32|1637.42|1637.12|1640.2|1639.9|1636.77|1636.42|1647
1664286300000|2022-09-27 13:45:00|1637.32|1637.02|1637.29|1636.79|1638.64|1638.22|1636.47|1636.15|1599
1664286600000|2022-09-27 13:50:00|1637.27|1636.77|1639.6|1639.3|1640.32|1639.92|1636.48|1636.18|1564
1664286900000|2022-09-27 13:55:00|1639.64|1639.34|1639.41|1638.91|1639.88|1639.5|1638.36|1638.03|1463
1664287200000|2022-09-27 14:00:00|1639.42|1638.92|1635.35|1634.85|1639.42|1638.92|1633.13|1632.63|1876
1664287500000|2022-09-27 14:05:00|1635.36|1634.86|1634.4|1634.1|1636.1|1635.73|1633.29|1632.97|1731
1664287800000|2022-09-27 14:10:00|1634.41|1634.11|1635.86|1635.56|1636.21|1635.89|1633.85|1633.55|1605
1664288100000|2022-09-27 14:15:00|1635.91|1635.61|1635.96|1635.46|1636.38|1636.02|1634.56|1634.21|1592
1664288400000|2022-09-27 14:20:00|1635.84|1635.54|1636.75|1636.45|1636.97|1636.62|1635.31|1634.96|1655
1664288700000|2022-09-27 14:25:00|1636.81|1636.51|1634.35|1634.05|1637.68|1637.38|1634.26|1633.96|1498
1664289000000|2022-09-27 14:30:00|1634.44|1634.14|1636.05|1635.75|1637.55|1637.18|1634.26|1633.9|1539
1664289300000|2022-09-27 14:35:00|1636.04|1635.74|1635.55|1635.05|1637.83|1637.48|1634.75|1634.45|1556
1664289600000|2022-09-27 14:40:00|1635.37|1635.07|1637.99|1637.69|1638.13|1637.83|1634.85|1634.55|1449
1664289900000|2022-09-27 14:45:00|1638.04|1637.74|1637.2|1636.9|1638.12|1637.82|1636.58|1636.21|1570
1664290200000|2022-09-27 14:50:00|1637.24|1636.94|1635.77|1635.47|1637.61|1637.31|1635.54|1635.24|1459
1664290500000|2022-09-27 14:55:00|1635.76|1635.46|1636.36|1636.06|1636.66|1636.24|1635.1|1634.7|1437
1664290800000|2022-09-27 15:00:00|1636.37|1636.07|1636.24|1635.94|1636.43|1636.13|1634.77|1634.39|1367
1664291100000|2022-09-27 15:05:00|1636.26|1635.96|1636.53|1636.23|1637.31|1636.93|1635.69|1635.39|1208
1664291400000|2022-09-27 15:10:00|1636.6|1636.3|1635.16|1634.86|1636.73|1636.43|1635.09|1634.73|1244
1664291700000|2022-09-27 15:15:00|1635.17|1634.87|1634.58|1634.28|1635.91|1635.49|1634.12|1633.75|1155
1664292000000|2022-09-27 15:20:00|1634.54|1634.24|1632.82|1632.52|1634.85|1634.45|1632.6|1632.3|1228
1664292300000|2022-09-27 15:25:00|1632.8|1632.5|1632.48|1632.18|1633.49|1633.17|1632.11|1631.78|1485
1664292600000|2022-09-27 15:30:00|1632.49|1632.19|1633.89|1633.59|1634.35|1633.97|1632.19|1631.82|1270
1664292900000|2022-09-27 15:35:00|1633.86|1633.56|1635.8|1635.5|1635.97|1635.67|1633.28|1632.98|1081
1664293200000|2022-09-27 15:40:00|1635.77|1635.47|1636.93|1636.63|1638.15|1637.85|1635.13|1634.83|1383
1664293500000|2022-09-27 15:45:00|1637.03|1636.53|1636.53|1636.03|1638.15|1637.76|1636.37|1636.03|1202
1664293800000|2022-09-27 15:50:00|1636.52|1636.02|1634.99|1634.69|1636.95|1636.65|1634.68|1634.23|1170
1664294100000|2022-09-27 15:55:00|1634.98|1634.68|1634.32|1634.02|1635.93|1635.63|1634.15|1633.84|1301
1664294400000|2022-09-27 16:00:00|1634.33|1634.03|1633.33|1632.83|1634.4|1634.1|1632.1|1631.8|1326
1664294700000|2022-09-27 16:05:00|1633.32|1632.82|1630.93|1630.63|1633.36|1633.04|1630.92|1630.62|1012
1664295000000|2022-09-27 16:10:00|1630.92|1630.62|1631.09|1630.79|1631.4|1631.1|1630.23|1629.76|1224
1664295300000|2022-09-27 16:15:00|1631.03|1630.73|1631.25|1630.95|1631.6|1631.3|1630.16|1629.85|1261
1664295600000|2022-09-27 16:20:00|1631.22|1630.92|1631.18|1630.88|1632.14|1631.8|1630.79|1630.38|1178
1664295900000|2022-09-27 16:25:00|1631.31|1630.81|1631.43|1631.13|1632.18|1631.88|1630.74|1630.41|1045
1664296200000|2022-09-27 16:30:00|1631.42|1631.12|1632.86|1632.36|1632.91|1632.58|1631.01|1630.63|1052
1664296500000|2022-09-27 16:35:00|1632.88|1632.38|1631.71|1631.21|1632.99|1632.6|1630.91|1630.61|1048
1664296800000|2022-09-27 16:40:00|1631.52|1631.22|1631.06|1630.56|1632.33|1631.93|1631.01|1630.56|1048
1664297100000|2022-09-27 16:45:00|1631.11|1630.61|1631.08|1630.78|1631.61|1631.22|1630.49|1630.13|961
1664297400000|2022-09-27 16:50:00|1631.19|1630.69|1630.7|1630.4|1631.19|1630.83|1628.51|1628.11|1339
1664297700000|2022-09-27 16:55:00|1630.73|1630.43|1629.68|1629.38|1630.84|1630.45|1629.46|1629.07|1092
1664298000000|2022-09-27 17:00:00|1629.71|1629.41|1628.03|1627.73|1629.71|1629.41|1627.03|1626.53|1389
1664298300000|2022-09-27 17:05:00|1628.05|1627.75|1628.64|1628.14|1629.7|1629.39|1628.05|1627.64|1304
1664298600000|2022-09-27 17:10:00|1628.43|1628.13|1629.28|1628.98|1629.3|1629|1628.07|1627.7|1091
1664298900000|2022-09-27 17:15:00|1629.27|1628.97|1629.29|1628.99|1629.85|1629.5|1629.1|1628.79|1033
1664299200000|2022-09-27 17:20:00|1629.3|1629|1629.75|1629.45|1629.92|1629.52|1628.97|1628.65|937
1664299500000|2022-09-27 17:25:00|1629.74|1629.44|1628.95|1628.65|1630.03|1629.7|1628.8|1628.42|1056
1664299800000|2022-09-27 17:30:00|1628.93|1628.63|1629.3|1629|1629.69|1629.3|1628.38|1627.95|1093
1664300100000|2022-09-27 17:35:00|1629.35|1629.05|1628.21|1627.91|1629.44|1629.08|1627.96|1627.61|948
1664300400000|2022-09-27 17:40:00|1628.18|1627.88|1629.09|1628.59|1629.13|1628.73|1627.87|1627.47|928
1664300700000|2022-09-27 17:45:00|1629.08|1628.58|1629.96|1629.66|1630.3|1629.97|1629.04|1628.54|962
1664301000000|2022-09-27 17:50:00|1630.06|1629.56|1629.96|1629.66|1630.2|1629.9|1629.37|1628.98|882
1664301300000|2022-09-27 17:55:00|1629.94|1629.64|1631.12|1630.82|1631.31|1630.91|1629.26|1628.86|968
1664301600000|2022-09-27 18:00:00|1631.14|1630.84|1632.07|1631.77|1632.37|1631.98|1630.75|1630.34|926
1664301900000|2022-09-27 18:05:00|1632.06|1631.76|1630.51|1630.21|1632.13|1631.76|1630.3|1629.96|912
1664302200000|2022-09-27 18:10:00|1630.52|1630.22|1630.44|1630.14|1631.15|1630.79|1630.27|1629.96|766
1664302500000|2022-09-27 18:15:00|1630.43|1630.13|1630.31|1630.01|1630.82|1630.52|1629.97|1629.65|724
1664302800000|2022-09-27 18:20:00|1630.29|1629.99|1630.5|1630.2|1630.71|1630.35|1629.43|1629.12|828
1664303100000|2022-09-27 18:25:00|1630.52|1630.22|1630.72|1630.42|1630.84|1630.49|1630.05|1629.71|902
1664303400000|2022-09-27 18:30:00|1630.73|1630.43|1631.58|1631.28|1631.66|1631.36|1630.28|1629.91|811
1664303700000|2022-09-27 18:35:00|1631.6|1631.3|1631.59|1631.29|1631.97|1631.6|1630.88|1630.58|854
1664304000000|2022-09-27 18:40:00|1631.51|1631.21|1632.18|1631.68|1632.98|1632.58|1631.48|1631.12|1163
1664304300000|2022-09-27 18:45:00|1632.2|1631.7|1632.71|1632.41|1632.88|1632.58|1630.77|1630.47|934
1664304600000|2022-09-27 18:50:00|1632.83|1632.33|1632.53|1632.23|1632.86|1632.48|1631.87|1631.49|995
1664304900000|2022-09-27 18:55:00|1632.52|1632.22|1631.85|1631.55|1632.74|1632.4|1631.66|1631.28|1027
1664305200000|2022-09-27 19:00:00|1631.82|1631.52|1630.52|1630.22|1631.87|1631.57|1630.01|1629.63|1153
1664305500000|2022-09-27 19:05:00|1630.5|1630.2|1630.22|1629.92|1630.81|1630.45|1629.76|1629.46|967
1664305800000|2022-09-27 19:10:00|1630.21|1629.91|1629.7|1629.4|1630.32|1630.02|1629.49|1629.1|835
1664306100000|2022-09-27 19:15:00|1629.71|1629.41|1629.68|1629.38|1629.86|1629.48|1628.96|1628.6|942
1664306400000|2022-09-27 19:20:00|1629.72|1629.42|1629.29|1628.79|1630.45|1630.15|1629.09|1628.77|936
1664306700000|2022-09-27 19:25:00|1629.28|1628.78|1628.27|1627.97|1630.41|1629.91|1628.08|1627.78|1019
1664307000000|2022-09-27 19:30:00|1628.26|1627.96|1628.58|1628.08|1629.32|1628.99|1627.94|1627.51|1077
1664307300000|2022-09-27 19:35:00|1628.64|1628.14|1627.89|1627.39|1628.82|1628.41|1627.53|1627.13|988
1664307600000|2022-09-27 19:40:00|1627.88|1627.38|1627.55|1627.25|1627.94|1627.57|1627.21|1626.75|915
1664307900000|2022-09-27 19:45:00|1627.54|1627.24|1628.17|1627.67|1628.32|1627.82|1626.94|1626.55|816
1664308200000|2022-09-27 19:50:00|1628.19|1627.69|1627.97|1627.47|1628.54|1628.2|1627.7|1627.2|804
1664308500000|2022-09-27 19:55:00|1627.95|1627.45|1627.53|1627.23|1628.02|1627.52|1627.16|1626.76|1017
1664308800000|2022-09-27 20:00:00|1627.6|1627.3|1628.3|1628|1628.45|1628.11|1627.56|1627.21|663
1664309100000|2022-09-27 20:05:00|1628.35|1628.05|1628.57|1628.27|1628.87|1628.5|1628.23|1627.83|510
1664309400000|2022-09-27 20:10:00|1628.55|1628.25|1628.27|1627.97|1628.69|1628.31|1628.19|1627.79|498
1664309700000|2022-09-27 20:15:00|1628.26|1627.96|1628.41|1627.91|1628.72|1628.22|1628.2|1627.8|340
1664310000000|2022-09-27 20:20:00|1628.42|1627.92|1628.74|1628.24|1628.77|1628.35|1628.23|1627.83|375
1664310300000|2022-09-27 20:25:00|1628.72|1628.22|1629.71|1629.21|1629.8|1629.37|1628.59|1628.2|454
1664310600000|2022-09-27 20:30:00|1629.8|1629.3|1629.4|1628.9|1629.8|1629.3|1629.11|1628.61|419
1664310900000|2022-09-27 20:35:00|1629.5|1629|1629.07|1628.57|1629.61|1629.11|1628.85|1628.35|387
1664311200000|2022-09-27 20:40:00|1629.09|1628.59|1629.15|1628.65|1629.6|1629.1|1628.8|1628.3|373
1664311500000|2022-09-27 20:45:00|1629.13|1628.63|1629.56|1629.06|1629.69|1629.19|1629|1628.5|352
1664311800000|2022-09-27 20:50:00|1629.58|1629.08|1629.7|1629.2|1630.08|1629.58|1629.32|1628.82|358
1664312100000|2022-09-27 20:55:00|1629.73|1629.23|1629.16|1628.66|1630.06|1629.56|1628.97|1628.47|391
1664316000000|2022-09-27 22:00:00|1629.28|1628.78|1630.32|1629.82|1631.53|1629.95|1629.18|1628.06|329
1664316300000|2022-09-27 22:05:00|1630.3|1629.8|1629.67|1629.17|1634.4|1630.31|1629.17|1628.48|293
1664316600000|2022-09-27 22:10:00|1629.74|1629.24|1630.03|1629.53|1630.15|1629.65|1629.65|1629.15|168
1664316900000|2022-09-27 22:15:00|1630.06|1629.56|1629.67|1629.17|1630.13|1629.63|1629.45|1629.05|324
1664317200000|2022-09-27 22:20:00|1629.66|1629.16|1629.52|1629.02|1629.99|1629.55|1629.25|1628.85|362
1664317500000|2022-09-27 22:25:00|1629.54|1629.04|1630.52|1630.02|1630.52|1630.02|1629.44|1629.02|268
1664317800000|2022-09-27 22:30:00|1630.53|1630.03|1630.25|1629.75|1630.53|1630.03|1630.04|1629.64|249
1664318100000|2022-09-27 22:35:00|1630.26|1629.76|1629.91|1629.41|1630.26|1629.8|1629.6|1629.21|284
1664318400000|2022-09-27 22:40:00|1629.92|1629.42|1629.43|1628.93|1629.92|1629.5|1629.03|1628.68|277
1664318700000|2022-09-27 22:45:00|1629.33|1629.03|1630.01|1629.51|1630.04|1629.65|1629.33|1628.93|275
1664319000000|2022-09-27 22:50:00|1629.99|1629.49|1630.25|1629.75|1630.65|1630.15|1629.83|1629.45|249
1664319300000|2022-09-27 22:55:00|1630.26|1629.76|1630.28|1629.78|1630.71|1630.21|1630.15|1629.7|304
1664319600000|2022-09-27 23:00:00|1630.3|1629.8|1629.74|1629.24|1630.33|1629.83|1629.22|1628.8|337
1664319900000|2022-09-27 23:05:00|1629.68|1629.18|1629.3|1628.8|1629.81|1629.31|1629.13|1628.63|248
1664320200000|2022-09-27 23:10:00|1629.34|1628.84|1629.27|1628.77|1629.47|1628.97|1629.14|1628.64|214
1664320500000|2022-09-27 23:15:00|1629.28|1628.78|1629.05|1628.55|1629.31|1628.81|1628.91|1628.41|210
1664320800000|2022-09-27 23:20:00|1629.02|1628.52|1628.82|1628.32|1629.18|1628.77|1628.46|1628.08|215
1664321100000|2022-09-27 23:25:00|1628.83|1628.33|1628.87|1628.37|1629.02|1628.52|1628.56|1628.16|248
1664321400000|2022-09-27 23:30:00|1628.86|1628.36|1629.15|1628.65|1629.29|1628.79|1628.71|1628.21|380
1664321700000|2022-09-27 23:35:00|1629.26|1628.76|1628.92|1628.42|1629.26|1628.76|1628.14|1627.74|418
1664322000000|2022-09-27 23:40:00|1628.91|1628.41|1628.1|1627.6|1629.04|1628.64|1627.89|1627.56|419
1664322300000|2022-09-27 23:45:00|1627.98|1627.48|1629.2|1628.7|1629.3|1628.89|1627.94|1627.48|561
1664322600000|2022-09-27 23:50:00|1629.22|1628.72|1629.15|1628.65|1629.32|1628.83|1628.67|1628.25|455
1664322900000|2022-09-27 23:55:00|1629.1|1628.6|1629.03|1628.73|1629.54|1629.14|1628.93|1628.52|543
1664323200000|2022-09-28 00:00:00|1629.01|1628.71|1629.67|1629.17|1630|1629.59|1628.75|1628.3|759
1664323500000|2022-09-28 00:05:00|1629.7|1629.2|1629.15|1628.65|1630.14|1629.64|1628.64|1628.33|693
1664323800000|2022-09-28 00:10:00|1629.16|1628.66|1629.97|1629.67|1630.3|1629.87|1629.15|1628.65|639
1664324100000|2022-09-28 00:15:00|1630|1629.7|1630.58|1630.28|1630.88|1630.5|1629.26|1628.86|706
1664324400000|2022-09-28 00:20:00|1630.52|1630.22|1630.35|1629.85|1630.75|1630.41|1629.98|1629.55|540
1664324700000|2022-09-28 00:25:00|1630.34|1629.84|1629.12|1628.82|1630.42|1629.92|1629.06|1628.68|681
1664325000000|2022-09-28 00:30:00|1629.17|1628.87|1628.23|1627.73|1629.4|1629.02|1627.9|1627.51|649
1664325300000|2022-09-28 00:35:00|1628.24|1627.74|1628.52|1628.22|1628.63|1628.26|1627.71|1627.32|691
1664325600000|2022-09-28 00:40:00|1628.5|1628.2|1626.51|1626.01|1628.57|1628.2|1626.47|1625.99|806
1664325900000|2022-09-28 00:45:00|1626.45|1625.95|1625.97|1625.47|1626.58|1626.22|1625.6|1625.1|938
1664326200000|2022-09-28 00:50:00|1625.91|1625.41|1626.24|1625.74|1626.7|1626.31|1625.77|1625.4|930
1664326500000|2022-09-28 00:55:00|1626.25|1625.75|1627.24|1626.74|1627.54|1627.04|1625.91|1625.53|893
1664326800000|2022-09-28 01:00:00|1627.23|1626.73|1627.22|1626.72|1627.47|1626.97|1626.43|1626.06|1169
1664327100000|2022-09-28 01:05:00|1627.21|1626.71|1627.26|1626.76|1627.63|1627.28|1626.42|1625.93|964
1664327400000|2022-09-28 01:10:00|1627.25|1626.75|1626.69|1626.19|1627.61|1627.11|1626.35|1625.92|755
1664327700000|2022-09-28 01:15:00|1626.68|1626.18|1625.5|1625.2|1626.85|1626.35|1624.82|1624.46|1194
1664328000000|2022-09-28 01:20:00|1625.57|1625.27|1625.12|1624.62|1626.89|1626.39|1624.87|1624.49|1129
1664328300000|2022-09-28 01:25:00|1625.1|1624.6|1625.16|1624.86|1625.87|1625.37|1624.91|1624.55|1070
1664328600000|2022-09-28 01:30:00|1625.35|1624.85|1626.11|1625.81|1626.31|1625.96|1624.92|1624.6|1159
1664328900000|2022-09-28 01:35:00|1626.04|1625.74|1625.49|1624.99|1626.2|1625.81|1624.98|1624.58|996
1664329200000|2022-09-28 01:40:00|1625.51|1625.01|1625.28|1624.98|1625.85|1625.45|1625.02|1624.65|923
1664329500000|2022-09-28 01:45:00|1625.29|1624.99|1624.59|1624.29|1625.59|1625.19|1624.15|1623.75|934
1664329800000|2022-09-28 01:50:00|1624.56|1624.26|1624.09|1623.79|1625.24|1624.87|1623.88|1623.49|1122
1664330100000|2022-09-28 01:55:00|1624.16|1623.86|1624.22|1623.72|1624.64|1624.14|1623.79|1623.36|1021
1664330400000|2022-09-28 02:00:00|1624.27|1623.77|1624.96|1624.66|1625.13|1624.83|1623.94|1623.49|953
1664330700000|2022-09-28 02:05:00|1624.95|1624.65|1624.35|1623.85|1625.11|1624.74|1623.47|1622.97|1060
1664331000000|2022-09-28 02:10:00|1624.3|1623.8|1623.84|1623.34|1624.49|1624.03|1623.22|1622.87|1076
1664331300000|2022-09-28 02:15:00|1623.85|1623.35|1623.68|1623.38|1624.28|1623.84|1623.38|1622.88|1143
1664331600000|2022-09-28 02:20:00|1623.81|1623.31|1624.36|1623.86|1624.56|1624.06|1623.55|1623.09|901
1664331900000|2022-09-28 02:25:00|1624.4|1623.9|1624.6|1624.1|1624.98|1624.48|1623.99|1623.49|773
1664332200000|2022-09-28 02:30:00|1624.64|1624.14|1624.12|1623.62|1624.95|1624.45|1623.76|1623.26|925
1664332500000|2022-09-28 02:35:00|1624.21|1623.71|1625.44|1624.94|1625.76|1625.26|1623.83|1623.33|803
1664332800000|2022-09-28 02:40:00|1625.52|1625.02|1625.52|1625.02|1625.67|1625.17|1624.78|1624.28|761
1664333100000|2022-09-28 02:45:00|1625.56|1625.06|1625.17|1624.67|1625.62|1625.12|1624.91|1624.41|604
1664333400000|2022-09-28 02:50:00|1625.03|1624.53|1625.12|1624.62|1625.51|1625.01|1624.95|1624.45|614
1664333700000|2022-09-28 02:55:00|1625.11|1624.61|1625.09|1624.79|1625.11|1624.79|1624.53|1624.03|810
1664334000000|2022-09-28 03:00:00|1625.08|1624.78|1625.07|1624.57|1625.8|1625.5|1624.83|1624.41|917
1664334300000|2022-09-28 03:05:00|1625.08|1624.58|1625.6|1625.1|1625.7|1625.3|1624.61|1624.11|781
1664334600000|2022-09-28 03:10:00|1625.59|1625.09|1626.14|1625.84|1626.65|1626.28|1625.49|1625.03|900
1664334900000|2022-09-28 03:15:00|1626.15|1625.85|1625.69|1625.39|1626.47|1626.08|1625.65|1625.33|699
1664335200000|2022-09-28 03:20:00|1625.71|1625.41|1625.83|1625.33|1626.06|1625.7|1625.52|1625.13|638
1664335500000|2022-09-28 03:25:00|1625.84|1625.34|1625.63|1625.13|1626.07|1625.7|1625.19|1624.79|750
1664335800000|2022-09-28 03:30:00|1625.66|1625.16|1624.99|1624.49|1625.69|1625.27|1624.76|1624.35|652
1664336100000|2022-09-28 03:35:00|1625.02|1624.52|1625.46|1624.96|1625.49|1625.15|1624.85|1624.4|390
1664336400000|2022-09-28 03:40:00|1625.36|1625.06|1625|1624.5|1625.46|1625.08|1624.7|1624.4|568
1664336700000|2022-09-28 03:45:00|1624.96|1624.46|1624.98|1624.48|1625.19|1624.83|1624.7|1624.3|567
1664337000000|2022-09-28 03:50:00|1624.97|1624.47|1625.09|1624.59|1625.31|1624.91|1624.7|1624.28|484
1664337300000|2022-09-28 03:55:00|1625.08|1624.58|1624.99|1624.49|1625.26|1624.79|1624.73|1624.34|549
1664337600000|2022-09-28 04:00:00|1625|1624.5|1625.16|1624.66|1625.22|1624.82|1624.37|1623.95|706
1664337900000|2022-09-28 04:05:00|1625.18|1624.68|1625.07|1624.57|1625.21|1624.81|1624.74|1624.32|440
1664338200000|2022-09-28 04:10:00|1625.08|1624.58|1625.38|1625.08|1625.49|1625.1|1624.87|1624.47|403
1664338500000|2022-09-28 04:15:00|1625.37|1625.07|1625.61|1625.11|1625.65|1625.25|1624.79|1624.41|472
1664338800000|2022-09-28 04:20:00|1625.6|1625.1|1625.26|1624.76|1625.99|1625.65|1625.15|1624.76|559
1664339100000|2022-09-28 04:25:00|1625.25|1624.75|1625.2|1624.7|1625.45|1625.05|1625.01|1624.59|384
1664339400000|2022-09-28 04:30:00|1625.19|1624.69|1625.6|1625.1|1625.71|1625.31|1624.99|1624.5|561
1664339700000|2022-09-28 04:35:00|1625.61|1625.11|1624.97|1624.47|1625.65|1625.25|1624.82|1624.42|471
1664340000000|2022-09-28 04:40:00|1624.9|1624.6|1624.93|1624.43|1625.39|1625.06|1624.81|1624.36|568
1664340300000|2022-09-28 04:45:00|1624.94|1624.44|1624.95|1624.65|1625.6|1625.13|1624.79|1624.39|655
1664340600000|2022-09-28 04:50:00|1624.96|1624.66|1624.78|1624.28|1625.17|1624.83|1624.45|1624.02|569
1664340900000|2022-09-28 04:55:00|1624.77|1624.27|1623.83|1623.33|1624.77|1624.39|1623.2|1622.7|775
1664341200000|2022-09-28 05:00:00|1623.82|1623.32|1624.32|1623.82|1624.66|1624.25|1623.6|1623.14|693
1664341500000|2022-09-28 05:05:00|1624.31|1623.81|1624.36|1623.86|1624.85|1624.47|1623.82|1623.52|642
1664341800000|2022-09-28 05:10:00|1624.37|1623.87|1623.7|1623.4|1624.54|1624.06|1623.37|1623.03|623
1664342100000|2022-09-28 05:15:00|1623.69|1623.39|1625.16|1624.66|1625.62|1625.25|1623.65|1623.3|664
1664342400000|2022-09-28 05:20:00|1625.02|1624.72|1625.51|1625.21|1625.9|1625.55|1625|1624.62|572
1664342700000|2022-09-28 05:25:00|1625.5|1625.2|1625.21|1624.91|1625.85|1625.44|1625.05|1624.63|547
1664343000000|2022-09-28 05:30:00|1625.22|1624.92|1624.08|1623.58|1625.51|1625.14|1623.82|1623.42|907
1664343300000|2022-09-28 05:35:00|1624.06|1623.56|1623.89|1623.39|1624.29|1623.92|1623.42|1622.92|753
1664343600000|2022-09-28 05:40:00|1623.95|1623.45|1625.25|1624.95|1625.3|1624.96|1623.77|1623.37|715
1664343900000|2022-09-28 05:45:00|1625.26|1624.96|1624.04|1623.74|1625.36|1624.96|1624.04|1623.72|598
1664344200000|2022-09-28 05:50:00|1624.01|1623.71|1623|1622.7|1624.35|1623.97|1622.95|1622.56|699
1664344500000|2022-09-28 05:55:00|1622.91|1622.61|1623.45|1623.15|1623.69|1623.34|1622.91|1622.56|848
1664344800000|2022-09-28 06:00:00|1623.46|1623.16|1624.18|1623.88|1624.63|1624.28|1623.07|1622.67|1198
1664345100000|2022-09-28 06:05:00|1624.16|1623.86|1623.83|1623.33|1624.58|1624.18|1622.84|1622.47|1028
1664345400000|2022-09-28 06:10:00|1623.75|1623.45|1622.79|1622.49|1624.53|1624.17|1622.38|1622.08|963
1664345700000|2022-09-28 06:15:00|1622.82|1622.52|1621.69|1621.19|1623.03|1622.67|1620.23|1619.91|1208
1664346000000|2022-09-28 06:20:00|1621.67|1621.17|1622.68|1622.38|1623.06|1622.71|1621.35|1620.95|1164
1664346300000|2022-09-28 06:25:00|1622.77|1622.27|1622.58|1622.28|1623.19|1622.8|1622.5|1622.09|1061
1664346600000|2022-09-28 06:30:00|1622.59|1622.29|1621.71|1621.41|1622.75|1622.36|1621.33|1620.96|1190
1664346900000|2022-09-28 06:35:00|1621.73|1621.43|1622.27|1621.77|1622.54|1622.18|1621.73|1621.42|1099
1664347200000|2022-09-28 06:40:00|1622.28|1621.78|1623.06|1622.76|1623.66|1623.19|1622.08|1621.7|1056
1664347500000|2022-09-28 06:45:00|1623.05|1622.75|1623.21|1622.91|1623.66|1623.3|1622.44|1622.12|987
1664347800000|2022-09-28 06:50:00|1623.22|1622.92|1622.52|1622.22|1623.49|1623.12|1622.18|1621.88|1037
1664348100000|2022-09-28 06:55:00|1622.5|1622.2|1621.98|1621.68|1622.79|1622.42|1621.75|1621.45|1111
1664348400000|2022-09-28 07:00:00|1622|1621.7|1623.9|1623.4|1624.15|1623.78|1621.49|1621.1|1408
1664348700000|2022-09-28 07:05:00|1623.91|1623.41|1620.33|1620.03|1623.91|1623.54|1620.25|1619.89|1396
1664349000000|2022-09-28 07:10:00|1620.34|1620.04|1618.5|1618.2|1621.02|1620.62|1618.13|1617.8|1500
1664349300000|2022-09-28 07:15:00|1618.34|1618.04|1618.31|1618.01|1619.11|1618.81|1618.06|1617.69|1368
1664349600000|2022-09-28 07:20:00|1618.29|1617.99|1616.1|1615.6|1618.59|1618.26|1615.07|1614.7|1395
1664349900000|2022-09-28 07:25:00|1616.12|1615.62|1618.85|1618.55|1618.98|1618.58|1615.84|1615.36|1409
1664350200000|2022-09-28 07:30:00|1618.82|1618.52|1616.76|1616.46|1619.61|1619.24|1616.72|1616.25|1479
1664350500000|2022-09-28 07:35:00|1616.77|1616.47|1616.98|1616.68|1617.43|1617.08|1615.78|1615.38|1282
1664350800000|2022-09-28 07:40:00|1617.02|1616.72|1619.29|1618.99|1619.63|1619.26|1616.64|1616.34|1224
1664351100000|2022-09-28 07:45:00|1619.3|1619|1619.29|1618.99|1620.7|1620.33|1618.88|1618.48|1267
1664351400000|2022-09-28 07:50:00|1619.35|1619.05|1622.38|1621.88|1622.52|1622.22|1619.08|1618.78|1446
1664351700000|2022-09-28 07:55:00|1622.37|1621.87|1622.13|1621.83|1623.52|1623.22|1621.96|1621.49|1244
1664352000000|2022-09-28 08:00:00|1622.2|1621.9|1621.69|1621.39|1623.2|1622.9|1621.6|1621.1|1415
1664352300000|2022-09-28 08:05:00|1621.68|1621.38|1621.54|1621.24|1622.14|1621.84|1620.97|1620.63|1310
1664352600000|2022-09-28 08:10:00|1621.57|1621.27|1621.71|1621.21|1622.39|1622.01|1620.54|1620.18|1194
1664352900000|2022-09-28 08:15:00|1621.78|1621.48|1622.31|1622.01|1622.39|1622.09|1620.36|1619.97|1287
1664353200000|2022-09-28 08:20:00|1622.29|1621.99|1623.08|1622.78|1624.57|1624.27|1622.29|1621.99|1352
1664353500000|2022-09-28 08:25:00|1623.12|1622.82|1620.67|1620.37|1623.35|1623.05|1619.62|1619.22|1417
1664353800000|2022-09-28 08:30:00|1620.69|1620.39|1619.93|1619.43|1620.83|1620.53|1619.56|1619.16|1204
1664354100000|2022-09-28 08:35:00|1619.94|1619.44|1619.93|1619.63|1620.77|1620.42|1619.51|1619.13|1245
1664354400000|2022-09-28 08:40:00|1619.89|1619.59|1619.54|1619.24|1619.9|1619.6|1618.99|1618.61|1065
1664354700000|2022-09-28 08:45:00|1619.53|1619.23|1620.25|1619.95|1620.28|1619.98|1619.36|1619.03|430
1664355000000|2022-09-28 08:50:00|1619.93|1619.63|1621.06|1620.56|1621.31|1620.92|1619.5|1619.12|1095
1664355300000|2022-09-28 08:55:00|1621.07|1620.57|1620.35|1620.05|1621.07|1620.69|1618.86|1618.47|1291
1664355600000|2022-09-28 09:00:00|1620.36|1620.06|1619.67|1619.37|1620.57|1620.27|1619.1|1618.74|1086
1664355900000|2022-09-28 09:05:00|1619.75|1619.25|1618.4|1618.1|1619.83|1619.43|1618.1|1617.8|1176
1664356200000|2022-09-28 09:10:00|1618.39|1618.09|1618.53|1618.23|1618.86|1618.51|1618.22|1617.82|1040
1664356500000|2022-09-28 09:15:00|1618.55|1618.25|1618.53|1618.23|1618.98|1618.58|1618.06|1617.73|1098
1664356800000|2022-09-28 09:20:00|1618.5|1618.2|1618.23|1617.93|1619.13|1618.8|1618.03|1617.59|1091
1664357100000|2022-09-28 09:25:00|1618.34|1617.84|1618.54|1618.24|1618.76|1618.36|1617.96|1617.61|1082
1664357400000|2022-09-28 09:30:00|1618.49|1618.19|1619.39|1619.09|1619.73|1619.43|1618.15|1617.77|1358
1664357700000|2022-09-28 09:35:00|1619.4|1619.1|1618.2|1617.9|1619.4|1619.1|1617.98|1617.61|1100
1664358000000|2022-09-28 09:40:00|1618.19|1617.89|1618.61|1618.31|1619.05|1618.6|1617.94|1617.64|882
1664358300000|2022-09-28 09:45:00|1618.59|1618.29|1617.76|1617.26|1619.12|1618.82|1617.5|1617.16|1092
1664358600000|2022-09-28 09:50:00|1617.75|1617.25|1617.56|1617.26|1618.04|1617.68|1616.73|1616.33|1008
1664358900000|2022-09-28 09:55:00|1617.58|1617.28|1616.89|1616.59|1617.66|1617.28|1616.34|1615.93|1004
1664359200000|2022-09-28 10:00:00|1616.88|1616.58|1619.78|1619.28|1625.87|1625.37|1616.1|1615.76|1827
1664359500000|2022-09-28 10:05:00|1619.85|1619.35|1621.52|1621.02|1622.02|1621.57|1617.37|1616.87|1957
1664359800000|2022-09-28 10:10:00|1621.48|1621.18|1624.94|1624.64|1625.19|1624.74|1620.66|1620.36|1876
1664360100000|2022-09-28 10:15:00|1624.98|1624.68|1627.58|1627.28|1628.15|1627.85|1623.47|1623.09|1849
1664360400000|2022-09-28 10:20:00|1627.64|1627.14|1630.89|1630.59|1631.85|1631.51|1626.08|1625.66|1955
1664360700000|2022-09-28 10:25:00|1630.99|1630.69|1627.87|1627.57|1631.09|1630.79|1626.13|1625.78|1749
1664361000000|2022-09-28 10:30:00|1628.01|1627.51|1627.15|1626.65|1628.35|1627.95|1626.01|1625.69|1752
1664361300000|2022-09-28 10:35:00|1627.18|1626.68|1630.12|1629.82|1630.23|1629.92|1626.59|1626.22|1571
1664361600000|2022-09-28 10:40:00|1630.13|1629.83|1630.44|1630.14|1631.31|1630.88|1629.07|1628.68|1608
1664361900000|2022-09-28 10:45:00|1630.45|1630.15|1629.62|1629.32|1630.59|1630.19|1628.49|1628.14|1497
1664362200000|2022-09-28 10:50:00|1629.64|1629.34|1630.62|1630.12|1631.35|1630.85|1628.62|1628.29|1482
1664362500000|2022-09-28 10:55:00|1630.6|1630.1|1629.04|1628.74|1631.69|1631.19|1628.97|1628.57|1413
1664362800000|2022-09-28 11:00:00|1629.03|1628.73|1629.09|1628.79|1630.55|1630.16|1628.62|1628.25|1544
1664363100000|2022-09-28 11:05:00|1629.07|1628.77|1627.91|1627.61|1629.4|1629.07|1627.03|1626.62|1445
1664363400000|2022-09-28 11:10:00|1628.01|1627.51|1627.54|1627.24|1628.78|1628.41|1627.38|1627.03|1514
1664363700000|2022-09-28 11:15:00|1627.55|1627.25|1628.72|1628.42|1628.91|1628.53|1627.31|1626.93|1401
1664364000000|2022-09-28 11:20:00|1628.71|1628.41|1627.88|1627.58|1628.95|1628.62|1627.32|1626.95|1367
1664364300000|2022-09-28 11:25:00|1627.9|1627.6|1626.43|1626.13|1628.6|1628.19|1626.43|1626.13|1289
1664364600000|2022-09-28 11:30:00|1626.46|1626.16|1627.47|1627.17|1629.39|1629.09|1626.46|1626.16|1302
1664364900000|2022-09-28 11:35:00|1627.48|1627.18|1623.79|1623.49|1627.48|1627.18|1623.71|1623.34|1398
1664365200000|2022-09-28 11:40:00|1623.82|1623.52|1624.36|1624.06|1624.87|1624.57|1622.58|1622.19|1277
1664365500000|2022-09-28 11:45:00|1624.35|1624.05|1624.1|1623.6|1624.4|1624.06|1622.95|1622.65|1218
1664365800000|2022-09-28 11:50:00|1624.09|1623.59|1624.92|1624.42|1625.05|1624.55|1623.13|1622.73|1202
1664366100000|2022-09-28 11:55:00|1624.91|1624.41|1624.67|1624.37|1625.03|1624.65|1623.34|1622.95|1165
1664366400000|2022-09-28 12:00:00|1624.69|1624.39|1626.95|1626.65|1627.14|1626.76|1624.44|1624.11|1407
1664366700000|2022-09-28 12:05:00|1626.86|1626.56|1629.13|1628.63|1629.86|1629.54|1626.75|1626.4|1403
1664367000000|2022-09-28 12:10:00|1629.05|1628.55|1629.36|1628.86|1630.01|1629.51|1628.23|1627.93|1298
1664367300000|2022-09-28 12:15:00|1629.37|1628.87|1632.26|1631.96|1632.46|1632|1629.15|1628.67|1547
1664367600000|2022-09-28 12:20:00|1632.32|1632.02|1637.21|1636.71|1637.21|1636.91|1632.32|1632.02|1809
1664367900000|2022-09-28 12:25:00|1637.18|1636.68|1636.12|1635.62|1637.84|1637.34|1634.99|1634.56|1583
1664368200000|2022-09-28 12:30:00|1636.11|1635.61|1638.07|1637.57|1638.19|1637.82|1636.09|1635.59|1541
1664368500000|2022-09-28 12:35:00|1638.05|1637.55|1637.53|1637.03|1638.39|1638.09|1636.82|1636.52|1493
1664368800000|2022-09-28 12:40:00|1637.41|1637.11|1637.57|1637.07|1638.52|1638.16|1636.54|1636.21|1401
1664369100000|2022-09-28 12:45:00|1637.61|1637.11|1635.17|1634.87|1638.3|1637.8|1634.97|1634.61|1234
1664369400000|2022-09-28 12:50:00|1635.18|1634.88|1635.1|1634.8|1637.12|1636.62|1634.75|1634.45|1251
1664369700000|2022-09-28 12:55:00|1635.11|1634.81|1635.45|1634.95|1636.07|1635.75|1634.25|1633.75|1274
1664370000000|2022-09-28 13:00:00|1635.24|1634.74|1636.23|1635.93|1637.25|1636.83|1634.02|1633.64|1515
1664370300000|2022-09-28 13:05:00|1636.22|1635.92|1635.87|1635.57|1638.57|1638.19|1635.47|1635.13|1525
1664370600000|2022-09-28 13:10:00|1635.85|1635.55|1636.27|1635.97|1636.81|1636.4|1635.14|1634.84|1378
1664370900000|2022-09-28 13:15:00|1636.32|1636.02|1639.31|1638.81|1640.62|1640.24|1636.32|1636.02|1411
1664371200000|2022-09-28 13:20:00|1639.32|1638.82|1641.45|1641.15|1642.06|1641.76|1638.6|1638.21|1362
1664371500000|2022-09-28 13:25:00|1641.5|1641.2|1645.54|1645.24|1645.56|1645.26|1641.21|1640.88|1564
1664371800000|2022-09-28 13:30:00|1645.58|1645.28|1644.32|1643.82|1647.65|1647.28|1643.85|1643.5|1725
1664372100000|2022-09-28 13:35:00|1644.27|1643.77|1643.82|1643.32|1646.1|1645.8|1643.24|1642.84|1660
1664372400000|2022-09-28 13:40:00|1643.79|1643.29|1646.48|1645.98|1646.54|1646.04|1642.37|1641.99|1564
1664372700000|2022-09-28 13:45:00|1646.46|1645.96|1651.2|1650.7|1652.12|1651.81|1646.46|1645.96|1886
1664373000000|2022-09-28 13:50:00|1651.12|1650.62|1650.97|1650.47|1652.87|1652.43|1649.84|1649.43|1843
1664373300000|2022-09-28 13:55:00|1650.92|1650.42|1649.54|1649.04|1651.47|1651.17|1648.61|1648.31|1723
1664373600000|2022-09-28 14:00:00|1649.53|1649.03|1650.93|1650.63|1653.23|1652.85|1649.47|1648.97|1750
1664373900000|2022-09-28 14:05:00|1650.95|1650.65|1650.38|1649.88|1654.27|1653.97|1650.2|1649.87|1613
1664374200000|2022-09-28 14:10:00|1650.2|1649.9|1651.25|1650.95|1652.6|1652.3|1650.2|1649.86|1283
1664374500000|2022-09-28 14:15:00|1651.24|1650.94|1649.05|1648.75|1651.74|1651.42|1648.75|1648.38|1410
1664374800000|2022-09-28 14:20:00|1649.06|1648.76|1648.87|1648.57|1650.13|1649.76|1646.96|1646.66|1514
1664375100000|2022-09-28 14:25:00|1648.74|1648.44|1650.65|1650.35|1650.76|1650.39|1648.63|1648.32|1431
1664375400000|2022-09-28 14:30:00|1650.68|1650.38|1650.77|1650.47|1651.7|1651.24|1649.67|1649.36|1609
1664375700000|2022-09-28 14:35:00|1650.74|1650.44|1649.98|1649.68|1652.99|1652.69|1649.77|1649.47|1554
1664376000000|2022-09-28 14:40:00|1649.94|1649.64|1651.47|1651.17|1651.74|1651.36|1649.65|1649.35|1380
1664376300000|2022-09-28 14:45:00|1651.46|1651.16|1652.17|1651.87|1652.82|1652.47|1650.99|1650.69|1486
1664376600000|2022-09-28 14:50:00|1652.22|1651.92|1652.19|1651.69|1652.52|1652.22|1649.9|1649.51|1550
1664376900000|2022-09-28 14:55:00|1652.21|1651.71|1650.75|1650.45|1652.21|1651.84|1649.91|1649.6|1383
1664377200000|2022-09-28 15:00:00|1650.7|1650.4|1654.6|1654.1|1655.73|1655.31|1649.92|1649.48|1564
1664377500000|2022-09-28 15:05:00|1654.62|1654.12|1651.77|1651.47|1655.1|1654.8|1651.69|1651.28|1545
1664377800000|2022-09-28 15:10:00|1651.87|1651.37|1652.49|1651.99|1653.47|1653.09|1651.45|1651.11|1308
1664378100000|2022-09-28 15:15:00|1652.52|1652.22|1653.43|1653.13|1654.02|1653.72|1652.21|1651.87|1218
1664378400000|2022-09-28 15:20:00|1653.4|1653.1|1655.1|1654.8|1655.53|1655.19|1653.14|1652.79|1221
1664378700000|2022-09-28 15:25:00|1655.11|1654.81|1653.93|1653.43|1656.25|1655.87|1653.64|1653.31|1426
1664379000000|2022-09-28 15:30:00|1653.82|1653.52|1652.89|1652.59|1654.19|1653.89|1651.99|1651.65|1449
1664379300000|2022-09-28 15:35:00|1652.91|1652.61|1652.71|1652.41|1653.96|1653.65|1652.42|1652.1|1229
1664379600000|2022-09-28 15:40:00|1652.72|1652.42|1655.07|1654.77|1655.16|1654.77|1652.67|1652.37|1100
1664379900000|2022-09-28 15:45:00|1655.12|1654.82|1656.03|1655.53|1656.45|1656.1|1655.03|1654.68|1226
1664380200000|2022-09-28 15:50:00|1656.02|1655.52|1659.53|1659.23|1660.14|1659.83|1656.01|1655.52|1394
1664380500000|2022-09-28 15:55:00|1659.52|1659.22|1659|1658.7|1659.98|1659.48|1658.44|1658.04|1257
1664380800000|2022-09-28 16:00:00|1659.01|1658.71|1659.87|1659.57|1661.2|1660.7|1658.87|1658.42|1379
1664381100000|2022-09-28 16:05:00|1659.96|1659.66|1658.95|1658.45|1660.63|1660.22|1658.88|1658.44|1198
1664381400000|2022-09-28 16:10:00|1658.86|1658.56|1660.29|1659.79|1660.59|1660.24|1658.59|1658.23|1076
1664381700000|2022-09-28 16:15:00|1660.3|1659.8|1659.03|1658.73|1660.32|1659.83|1658.58|1658.25|1018
1664382000000|2022-09-28 16:20:00|1659.06|1658.76|1656.38|1656.08|1659.55|1659.06|1656.28|1655.97|1082
1664382300000|2022-09-28 16:25:00|1656.39|1656.09|1655.61|1655.31|1656.85|1656.52|1655.44|1655.14|1019
1664382600000|2022-09-28 16:30:00|1655.63|1655.33|1657.03|1656.73|1657.17|1656.73|1655.63|1655.3|937
1664382900000|2022-09-28 16:35:00|1657|1656.7|1656.22|1655.92|1657.83|1657.42|1656.16|1655.79|997
1664383200000|2022-09-28 16:40:00|1656.21|1655.91|1657.63|1657.33|1657.78|1657.33|1656.02|1655.72|979
1664383500000|2022-09-28 16:45:00|1657.69|1657.19|1657.79|1657.49|1658.32|1657.93|1657.44|1657.04|1003
1664383800000|2022-09-28 16:50:00|1657.78|1657.48|1658.76|1658.26|1659.54|1659.15|1656.95|1656.55|1056
1664384100000|2022-09-28 16:55:00|1658.74|1658.24|1659.46|1659.16|1660|1659.6|1658.46|1658.11|887
1664384400000|2022-09-28 17:00:00|1659.5|1659.2|1661.44|1660.94|1661.49|1660.99|1659.04|1658.54|1260
1664384700000|2022-09-28 17:05:00|1661.43|1660.93|1661.42|1660.92|1661.91|1661.55|1660.92|1660.52|1078
1664385000000|2022-09-28 17:10:00|1661.4|1660.9|1660.96|1660.66|1661.55|1661.14|1660.15|1659.65|1086
1664385300000|2022-09-28 17:15:00|1660.93|1660.63|1662.66|1662.36|1662.69|1662.39|1660.43|1660.07|1066
1664385600000|2022-09-28 17:20:00|1662.69|1662.39|1662.43|1662.13|1662.87|1662.57|1661.41|1661.07|1247
1664385900000|2022-09-28 17:25:00|1662.47|1662.17|1661.18|1660.88|1662.74|1662.35|1661.03|1660.6|1180
1664386200000|2022-09-28 17:30:00|1661.15|1660.85|1662.62|1662.32|1662.96|1662.63|1661.15|1660.7|955
1664386500000|2022-09-28 17:35:00|1662.61|1662.31|1662.48|1661.98|1662.71|1662.41|1661.48|1661.08|865
1664386800000|2022-09-28 17:40:00|1662.43|1662.13|1661.93|1661.63|1662.72|1662.39|1661.61|1661.18|723
1664387100000|2022-09-28 17:45:00|1661.92|1661.62|1661.21|1660.71|1662.27|1661.92|1660.89|1660.59|860
1664387400000|2022-09-28 17:50:00|1661.25|1660.75|1660.67|1660.37|1661.47|1661.07|1660.23|1659.8|728
1664387700000|2022-09-28 17:55:00|1660.64|1660.34|1660.93|1660.43|1661.62|1661.23|1660.19|1659.78|784
1664388000000|2022-09-28 18:00:00|1660.94|1660.44|1660.25|1659.75|1661|1660.57|1659.87|1659.56|715
1664388300000|2022-09-28 18:05:00|1660.26|1659.76|1659.83|1659.53|1660.86|1660.47|1659.71|1659.31|742
1664388600000|2022-09-28 18:10:00|1659.9|1659.4|1661.46|1661.16|1661.49|1661.19|1659.65|1659.23|695
1664388900000|2022-09-28 18:15:00|1661.39|1661.09|1661.4|1660.9|1661.61|1661.21|1660.83|1660.43|608
1664389200000|2022-09-28 18:20:00|1661.41|1660.91|1660.59|1660.29|1661.7|1661.27|1660.48|1660.1|685
1664389500000|2022-09-28 18:25:00|1660.6|1660.3|1659.96|1659.66|1660.72|1660.3|1659.48|1659.06|755
1664389800000|2022-09-28 18:30:00|1659.97|1659.67|1659.64|1659.34|1660.26|1659.88|1659.45|1659.15|767
1664390100000|2022-09-28 18:35:00|1659.67|1659.37|1660.85|1660.55|1661.03|1660.67|1659.59|1659.25|694
1664390400000|2022-09-28 18:40:00|1660.97|1660.67|1659.89|1659.39|1661.07|1660.69|1659.09|1658.76|793
1664390700000|2022-09-28 18:45:00|1659.77|1659.47|1660.79|1660.49|1661.18|1660.85|1659.75|1659.37|836
1664391000000|2022-09-28 18:50:00|1660.86|1660.56|1662.05|1661.55|1662.51|1662.04|1660.67|1660.28|1126
1664391300000|2022-09-28 18:55:00|1662.04|1661.54|1662.11|1661.81|1662.39|1662.01|1661.44|1661.09|1009
1664391600000|2022-09-28 19:00:00|1662.06|1661.76|1662.53|1662.03|1662.73|1662.24|1661.36|1660.95|1089
1664391900000|2022-09-28 19:05:00|1662.49|1661.99|1661.32|1660.82|1662.5|1662.1|1661.21|1660.82|893
1664392200000|2022-09-28 19:10:00|1661.26|1660.96|1660.9|1660.4|1661.99|1661.49|1660.75|1660.33|827
1664392500000|2022-09-28 19:15:00|1660.87|1660.37|1659.96|1659.46|1661.22|1660.76|1659.72|1659.42|690
1664392800000|2022-09-28 19:20:00|1659.98|1659.48|1660.07|1659.77|1660.76|1660.36|1659.85|1659.43|828
1664393100000|2022-09-28 19:25:00|1660.12|1659.82|1659.47|1658.97|1660.65|1660.24|1659.33|1658.94|751
1664393400000|2022-09-28 19:30:00|1659.46|1658.96|1659.82|1659.52|1660.36|1660.01|1659.05|1658.65|800
1664393700000|2022-09-28 19:35:00|1659.81|1659.51|1660.47|1659.97|1660.62|1660.22|1659.45|1659.05|711
1664394000000|2022-09-28 19:40:00|1660.45|1659.95|1660.49|1659.99|1661.11|1660.81|1660.21|1659.79|713
1664394300000|2022-09-28 19:45:00|1660.5|1660|1661.01|1660.71|1661.36|1661.01|1660.29|1659.79|562
1664394600000|2022-09-28 19:50:00|1661|1660.7|1661.32|1661.02|1661.54|1661.13|1660.71|1660.35|627
1664394900000|2022-09-28 19:55:00|1661.33|1661.03|1660.85|1660.55|1661.49|1661.14|1660.81|1660.51|679
1664395200000|2022-09-28 20:00:00|1660.84|1660.54|1659.84|1659.34|1661.09|1660.6|1659.7|1659.3|844
1664395500000|2022-09-28 20:05:00|1659.85|1659.35|1659.84|1659.54|1660.36|1659.96|1659.39|1658.97|591
1664395800000|2022-09-28 20:10:00|1659.83|1659.53|1660.04|1659.54|1660.08|1659.7|1659.56|1659.16|375
1664396100000|2022-09-28 20:15:00|1660.03|1659.53|1659.76|1659.26|1660.03|1659.57|1659.31|1658.91|434
1664396400000|2022-09-28 20:20:00|1659.77|1659.27|1659.33|1659.03|1659.98|1659.56|1659.21|1658.83|290
1664396700000|2022-09-28 20:25:00|1659.38|1659.08|1659.22|1658.72|1659.52|1659.19|1659.04|1658.66|369
1664397000000|2022-09-28 20:30:00|1659.13|1658.83|1659.36|1658.86|1659.45|1659.09|1659.1|1658.6|314
1664397300000|2022-09-28 20:35:00|1659.35|1658.85|1660.03|1659.53|1660.04|1659.58|1659.24|1658.85|314
1664397600000|2022-09-28 20:40:00|1660.04|1659.54|1660.45|1659.95|1660.48|1659.98|1659.34|1658.97|323
1664397900000|2022-09-28 20:45:00|1660.46|1659.96|1660.14|1659.64|1660.58|1660.08|1659.94|1659.44|329
1664398200000|2022-09-28 20:50:00|1660.12|1659.62|1660.24|1659.74|1660.37|1659.87|1660.03|1659.53|257
1664398500000|2022-09-28 20:55:00|1660.23|1659.73|1660.14|1659.64|1660.42|1659.92|1659.74|1659.24|251
1664402400000|2022-09-28 22:00:00|1659.87|1659.37|1658.98|1658.48|1662.78|1659.72|1658.93|1657.01|353
1664402700000|2022-09-28 22:05:00|1659.12|1658.62|1659.81|1659.31|1660.31|1659.54|1658.94|1658.09|308
1664403000000|2022-09-28 22:10:00|1659.82|1659.32|1658.95|1658.45|1659.82|1659.32|1658.82|1658.32|255
1664403300000|2022-09-28 22:15:00|1658.96|1658.46|1658.91|1658.41|1659.49|1658.99|1658.8|1658.3|202
1664403600000|2022-09-28 22:20:00|1658.96|1658.46|1658.92|1658.42|1659.15|1658.65|1658.68|1658.22|245
1664403900000|2022-09-28 22:25:00|1658.93|1658.43|1659.15|1658.65|1659.45|1659.04|1658.93|1658.43|191
1664404200000|2022-09-28 22:30:00|1659.13|1658.63|1658.51|1658.01|1659.15|1658.65|1658.35|1657.94|224
1664404500000|2022-09-28 22:35:00|1658.5|1658|1658.5|1658|1658.64|1658.22|1657.97|1657.57|264
1664404800000|2022-09-28 22:40:00|1658.43|1657.93|1658.19|1657.69|1658.59|1658.09|1657.93|1657.43|276
1664405100000|2022-09-28 22:45:00|1658.29|1657.79|1658.04|1657.54|1658.63|1658.13|1657.89|1657.39|281
1664405400000|2022-09-28 22:50:00|1658.05|1657.55|1658.15|1657.65|1658.4|1657.9|1658.04|1657.54|188
1664405700000|2022-09-28 22:55:00|1658.07|1657.57|1657.96|1657.46|1658.25|1657.75|1657.79|1657.29|206
1664406000000|2022-09-28 23:00:00|1657.95|1657.45|1658.18|1657.68|1658.24|1657.74|1657.89|1657.39|175
1664406300000|2022-09-28 23:05:00|1658.22|1657.72|1658.34|1657.84|1658.63|1658.13|1658.04|1657.6|190
1664406600000|2022-09-28 23:10:00|1658.4|1657.9|1658|1657.5|1658.41|1657.91|1658|1657.5|147
1664406900000|2022-09-28 23:15:00|1658.02|1657.52|1657.92|1657.42|1658.15|1657.65|1657.66|1657.26|190
1664407200000|2022-09-28 23:20:00|1657.91|1657.41|1657.91|1657.61|1658.16|1657.71|1657.77|1657.41|158
1664407500000|2022-09-28 23:25:00|1657.89|1657.59|1658|1657.7|1658.06|1657.71|1657.57|1657.2|252
1664407800000|2022-09-28 23:30:00|1658.03|1657.73|1658.11|1657.61|1658.16|1657.81|1657.73|1657.34|234
1664408100000|2022-09-28 23:35:00|1658.09|1657.59|1657.79|1657.29|1658.09|1657.73|1657.48|1657.12|204
1664408400000|2022-09-28 23:40:00|1657.8|1657.3|1657.21|1656.71|1657.87|1657.43|1657.04|1656.69|287
1664408700000|2022-09-28 23:45:00|1657.2|1656.7|1657.08|1656.58|1657.25|1656.87|1656.84|1656.42|488
1664409000000|2022-09-28 23:50:00|1656.99|1656.69|1656.85|1656.35|1657.42|1656.99|1656.6|1656.19|377
1664409300000|2022-09-28 23:55:00|1656.82|1656.32|1656.43|1655.93|1656.98|1656.56|1656.31|1655.91|294
1664409600000|2022-09-29 00:00:00|1656.38|1656.08|1655.96|1655.66|1657.33|1656.93|1655.9|1655.48|762
1664409900000|2022-09-29 00:05:00|1655.97|1655.67|1655.58|1655.28|1656.27|1655.93|1655.58|1655.26|609
1664410200000|2022-09-29 00:10:00|1655.61|1655.31|1655.39|1655.09|1656.25|1655.84|1655.22|1654.81|617
1664410500000|2022-09-29 00:15:00|1655.4|1655.1|1655.75|1655.45|1656.1|1655.69|1655.36|1654.98|553
1664410800000|2022-09-29 00:20:00|1655.86|1655.36|1655.79|1655.29|1656.6|1656.2|1655.18|1654.8|560
1664411100000|2022-09-29 00:25:00|1655.83|1655.33|1655.55|1655.25|1656.19|1655.8|1655.01|1654.6|610
1664411400000|2022-09-29 00:30:00|1655.56|1655.26|1655.16|1654.66|1655.91|1655.51|1654.84|1654.4|547
1664411700000|2022-09-29 00:35:00|1655.17|1654.67|1654.51|1654.01|1655.17|1654.77|1654.2|1653.79|518
1664412000000|2022-09-29 00:40:00|1654.52|1654.02|1653.72|1653.22|1654.69|1654.29|1653.59|1653.17|440
1664412300000|2022-09-29 00:45:00|1653.73|1653.23|1654.02|1653.52|1654.2|1653.79|1653.1|1652.7|545
1664412600000|2022-09-29 00:50:00|1653.97|1653.67|1654.17|1653.87|1654.72|1654.33|1653.68|1653.26|669
1664412900000|2022-09-29 00:55:00|1654.13|1653.83|1654.19|1653.69|1654.72|1654.34|1653.62|1653.23|589
1664413200000|2022-09-29 01:00:00|1654.22|1653.72|1655.62|1655.32|1655.87|1655.55|1654.22|1653.72|927
1664413500000|2022-09-29 01:05:00|1655.63|1655.33|1657.44|1657.14|1657.7|1657.3|1655.14|1654.8|863
1664413800000|2022-09-29 01:10:00|1657.54|1657.04|1656.24|1655.74|1658.21|1657.71|1656.06|1655.71|799
1664414100000|2022-09-29 01:15:00|1656.23|1655.73|1658.16|1657.86|1658.82|1658.49|1656.07|1655.68|1074
1664414400000|2022-09-29 01:20:00|1658.11|1657.81|1657.97|1657.67|1658.79|1658.38|1657.84|1657.54|848
1664414700000|2022-09-29 01:25:00|1657.96|1657.66|1658.5|1658|1658.7|1658.34|1657.32|1656.93|647
1664415000000|2022-09-29 01:30:00|1658.49|1657.99|1657.03|1656.53|1659.71|1659.3|1657|1656.5|1085
1664415300000|2022-09-29 01:35:00|1657.09|1656.59|1655.85|1655.55|1657.65|1657.15|1655.53|1655.19|786
1664415600000|2022-09-29 01:40:00|1655.86|1655.56|1657.21|1656.71|1657.4|1656.99|1655.85|1655.55|780
1664415900000|2022-09-29 01:45:00|1657.19|1656.69|1656.72|1656.42|1657.87|1657.4|1656.64|1656.15|791
1664416200000|2022-09-29 01:50:00|1656.71|1656.41|1655.73|1655.23|1656.98|1656.54|1655.51|1655.01|774
1664416500000|2022-09-29 01:55:00|1655.61|1655.11|1655.93|1655.63|1657.06|1656.6|1655.6|1655.11|885
1664416800000|2022-09-29 02:00:00|1655.96|1655.66|1653.87|1653.37|1656.03|1655.69|1653.72|1653.35|917
1664417100000|2022-09-29 02:05:00|1653.71|1653.41|1654.02|1653.52|1654.4|1653.95|1653.29|1652.93|849
1664417400000|2022-09-29 02:10:00|1653.96|1653.46|1654.53|1654.03|1654.79|1654.37|1653.95|1653.46|705
1664417700000|2022-09-29 02:15:00|1654.54|1654.04|1654.47|1653.97|1655.11|1654.7|1654.19|1653.82|503
1664418000000|2022-09-29 02:20:00|1654.46|1653.96|1653.06|1652.56|1654.46|1654.1|1653.01|1652.51|542
1664418300000|2022-09-29 02:25:00|1653.08|1652.58|1654.66|1654.16|1654.82|1654.52|1652.7|1652.28|699
1664418600000|2022-09-29 02:30:00|1654.64|1654.14|1654.47|1653.97|1655.42|1655|1653.58|1653.14|977
1664418900000|2022-09-29 02:35:00|1654.45|1653.95|1654.04|1653.74|1655.05|1654.59|1653.97|1653.55|592
1664419200000|2022-09-29 02:40:00|1654.13|1653.83|1654.42|1654.12|1654.56|1654.23|1653.97|1653.64|400
1664419500000|2022-09-29 02:45:00|1654.43|1654.13|1654.6|1654.3|1654.9|1654.55|1654.23|1653.85|480
1664419800000|2022-09-29 02:50:00|1654.59|1654.29|1653.87|1653.37|1654.76|1654.35|1653.48|1653.07|616
1664420100000|2022-09-29 02:55:00|1653.88|1653.38|1653.72|1653.22|1654.03|1653.65|1653.36|1653.04|575
1664420400000|2022-09-29 03:00:00|1653.78|1653.28|1653.47|1652.97|1654.09|1653.63|1653.33|1652.95|448
1664420700000|2022-09-29 03:05:00|1653.46|1652.96|1653.21|1652.91|1654.18|1653.83|1653.1|1652.77|557
1664421000000|2022-09-29 03:10:00|1653.2|1652.9|1652.94|1652.44|1653.84|1653.36|1652.89|1652.39|551
1664421300000|2022-09-29 03:15:00|1652.88|1652.38|1653.1|1652.6|1653.57|1653.07|1652.88|1652.38|468
1664421600000|2022-09-29 03:20:00|1653.07|1652.57|1653.61|1653.11|1653.71|1653.26|1652.26|1651.76|540
1664421900000|2022-09-29 03:25:00|1653.6|1653.1|1653.5|1653|1653.76|1653.31|1653.22|1652.72|513
1664422200000|2022-09-29 03:30:00|1653.53|1653.03|1653.17|1652.67|1653.62|1653.13|1652.72|1652.22|477
1664422500000|2022-09-29 03:35:00|1653.16|1652.66|1653.93|1653.43|1654|1653.56|1653.03|1652.53|495
1664422800000|2022-09-29 03:40:00|1653.91|1653.41|1654.35|1653.85|1654.39|1654.01|1653.66|1653.16|569
1664423100000|2022-09-29 03:45:00|1654.34|1653.84|1655.32|1654.82|1655.47|1654.97|1653.84|1653.38|585
1664423400000|2022-09-29 03:50:00|1655.36|1654.86|1654.32|1654.02|1655.58|1655.13|1654.01|1653.65|642
1664423700000|2022-09-29 03:55:00|1654.41|1653.91|1654.67|1654.17|1654.74|1654.32|1653.86|1653.45|409
1664424000000|2022-09-29 04:00:00|1654.69|1654.39|1654.18|1653.68|1654.73|1654.39|1654.03|1653.68|369
1664424300000|2022-09-29 04:05:00|1654.16|1653.66|1654.02|1653.52|1654.81|1654.42|1653.64|1653.34|405
1664424600000|2022-09-29 04:10:00|1653.94|1653.64|1654.39|1654.09|1654.75|1654.34|1653.83|1653.45|341
1664424900000|2022-09-29 04:15:00|1654.48|1653.98|1654.35|1653.85|1654.48|1654.09|1653.69|1653.32|327
1664425200000|2022-09-29 04:20:00|1654.36|1653.86|1654.17|1653.87|1654.45|1654.08|1653.9|1653.58|334
1664425500000|2022-09-29 04:25:00|1654.18|1653.88|1653.92|1653.62|1654.21|1653.88|1653.17|1652.83|446
1664425800000|2022-09-29 04:30:00|1653.94|1653.64|1653.68|1653.38|1654.24|1653.9|1653.43|1653.03|407
1664426100000|2022-09-29 04:35:00|1653.81|1653.31|1653.9|1653.6|1654|1653.65|1653.17|1652.79|432
1664426400000|2022-09-29 04:40:00|1653.91|1653.61|1653.97|1653.67|1654.26|1653.9|1653.7|1653.3|424
1664426700000|2022-09-29 04:45:00|1654.06|1653.56|1653.05|1652.75|1654.06|1653.66|1653.05|1652.71|455
1664427000000|2022-09-29 04:50:00|1653.15|1652.65|1652.58|1652.08|1653.3|1652.9|1652.43|1652.07|550
1664427300000|2022-09-29 04:55:00|1652.44|1652.14|1652.63|1652.13|1652.91|1652.55|1652.26|1651.88|475
1664427600000|2022-09-29 05:00:00|1652.62|1652.12|1651.96|1651.46|1652.88|1652.49|1651.72|1651.35|588
1664427900000|2022-09-29 05:05:00|1651.95|1651.45|1651.19|1650.89|1651.99|1651.61|1650.76|1650.4|610
1664428200000|2022-09-29 05:10:00|1651.17|1650.87|1650.13|1649.83|1651.39|1650.98|1649.87|1649.43|495
1664428500000|2022-09-29 05:15:00|1650.15|1649.85|1649.57|1649.27|1650.28|1649.89|1649.17|1648.73|583
1664428800000|2022-09-29 05:20:00|1649.51|1649.21|1649.37|1649.07|1649.67|1649.29|1648.96|1648.58|450
1664429100000|2022-09-29 05:25:00|1649.32|1649.02|1649.81|1649.51|1650.07|1649.69|1649.2|1648.8|526
1664429400000|2022-09-29 05:30:00|1649.75|1649.45|1648.8|1648.3|1651.15|1650.74|1648.44|1648.12|1063
1664429700000|2022-09-29 05:35:00|1648.79|1648.29|1646.55|1646.05|1648.91|1648.54|1646.24|1645.84|1020
1664430000000|2022-09-29 05:40:00|1646.54|1646.04|1644.42|1643.92|1646.68|1646.22|1644.42|1643.92|1117
1664430300000|2022-09-29 05:45:00|1644.24|1643.94|1644.3|1643.8|1644.56|1644.22|1643.08|1642.78|1196
1664430600000|2022-09-29 05:50:00|1644.31|1643.81|1644.79|1644.29|1645.39|1645.04|1644.27|1643.78|1106
1664430900000|2022-09-29 05:55:00|1644.77|1644.27|1644.19|1643.89|1644.82|1644.32|1643.27|1642.89|994
1664431200000|2022-09-29 06:00:00|1644.23|1643.93|1645.62|1645.12|1646.15|1645.65|1644.23|1643.74|1148
1664431500000|2022-09-29 06:05:00|1645.57|1645.07|1645.89|1645.39|1646.09|1645.69|1644.55|1644.16|928
1664431800000|2022-09-29 06:10:00|1645.79|1645.49|1643.4|1642.9|1645.83|1645.52|1643.26|1642.9|1037
1664432100000|2022-09-29 06:15:00|1643.32|1643.02|1642.98|1642.68|1643.81|1643.44|1641.72|1641.34|1067
1664432400000|2022-09-29 06:20:00|1643.08|1642.58|1644.69|1644.39|1645.02|1644.62|1642.12|1641.82|1080
1664432700000|2022-09-29 06:25:00|1644.81|1644.31|1644.16|1643.86|1645.19|1644.79|1644.14|1643.84|854
1664433000000|2022-09-29 06:30:00|1644.15|1643.85|1644.88|1644.58|1645.87|1645.45|1644.15|1643.82|974
1664433300000|2022-09-29 06:35:00|1645|1644.5|1646.15|1645.85|1646.53|1646.12|1644.43|1644.11|882
1664433600000|2022-09-29 06:40:00|1646.24|1645.74|1646.77|1646.47|1646.93|1646.53|1645.28|1644.9|958
1664433900000|2022-09-29 06:45:00|1646.78|1646.48|1646.65|1646.35|1647.4|1647|1646.28|1645.88|856
1664434200000|2022-09-29 06:50:00|1646.68|1646.38|1646.96|1646.66|1647.3|1647|1646.46|1646.11|736
1664434500000|2022-09-29 06:55:00|1647.06|1646.56|1647.49|1647.19|1647.83|1647.43|1646.45|1646.08|929
1664434800000|2022-09-29 07:00:00|1647.67|1647.17|1646.25|1645.95|1647.68|1647.33|1646.06|1645.76|1307
1664435100000|2022-09-29 07:05:00|1646.2|1645.9|1646.55|1646.25|1646.65|1646.35|1646.01|1645.71|1003
1664435400000|2022-09-29 07:10:00|1646.48|1646.18|1646.43|1646.13|1647.45|1647.1|1646.1|1645.71|1118
1664435700000|2022-09-29 07:15:00|1646.38|1646.08|1645.01|1644.71|1646.51|1646.21|1644.98|1644.65|1133
1664436000000|2022-09-29 07:20:00|1645.04|1644.74|1644.62|1644.32|1645.27|1644.95|1644.24|1643.84|1076
1664436300000|2022-09-29 07:25:00|1644.64|1644.34|1643.26|1642.96|1644.86|1644.48|1643.26|1642.86|1089
1664436600000|2022-09-29 07:30:00|1643.25|1642.95|1642.24|1641.94|1643.58|1643.25|1642|1641.62|1210
1664436900000|2022-09-29 07:35:00|1642.21|1641.91|1643.31|1643.01|1643.91|1643.51|1642.13|1641.83|1284
1664437200000|2022-09-29 07:40:00|1643.36|1643.06|1643.07|1642.77|1643.95|1643.65|1642.87|1642.55|1094
1664437500000|2022-09-29 07:45:00|1643.08|1642.78|1642.59|1642.29|1643.1|1642.78|1641.92|1641.52|1006
1664437800000|2022-09-29 07:50:00|1642.69|1642.19|1642.41|1642.11|1643.09|1642.71|1641.86|1641.56|1089
1664438100000|2022-09-29 07:55:00|1642.39|1642.09|1645.15|1644.85|1645.63|1645.23|1642.36|1641.98|1284
1664438400000|2022-09-29 08:00:00|1645.18|1644.88|1647.11|1646.81|1647.31|1647.01|1644.38|1644.07|1278
1664438700000|2022-09-29 08:05:00|1647.15|1646.85|1647.43|1647.13|1648.28|1647.89|1646.55|1646.22|1183
1664439000000|2022-09-29 08:10:00|1647.46|1647.16|1647.74|1647.24|1648.27|1647.97|1646.63|1646.27|1032
1664439300000|2022-09-29 08:15:00|1647.72|1647.22|1646.96|1646.66|1647.76|1647.36|1645.71|1645.26|1120
1664439600000|2022-09-29 08:20:00|1646.94|1646.64|1645.23|1644.73|1646.95|1646.64|1644.71|1644.32|1062
1664439900000|2022-09-29 08:25:00|1645.22|1644.72|1644.85|1644.55|1646.04|1645.73|1644.61|1644.3|989
1664440200000|2022-09-29 08:30:00|1644.84|1644.54|1644.75|1644.45|1645.47|1645.12|1643.92|1643.56|1023
1664440500000|2022-09-29 08:35:00|1644.78|1644.48|1644.16|1643.86|1645.08|1644.65|1643.77|1643.38|1059
1664440800000|2022-09-29 08:40:00|1644.14|1643.84|1644.42|1644.12|1645.55|1645.18|1643.66|1643.35|1038
1664441100000|2022-09-29 08:45:00|1644.4|1644.1|1644.84|1644.54|1645.08|1644.78|1644.16|1643.77|995
1664441400000|2022-09-29 08:50:00|1644.83|1644.53|1644.42|1644.12|1644.9|1644.55|1644.23|1643.82|978
1664441700000|2022-09-29 08:55:00|1644.38|1644.08|1644.42|1644.12|1644.83|1644.5|1644.05|1643.67|856
1664442000000|2022-09-29 09:00:00|1644.41|1644.11|1645.57|1645.27|1646.09|1645.75|1644.36|1644.06|1016
1664442300000|2022-09-29 09:05:00|1645.49|1645.19|1646.42|1646.12|1646.75|1646.37|1645.36|1644.99|793
1664442600000|2022-09-29 09:10:00|1646.43|1646.13|1648.02|1647.52|1648.23|1647.88|1646.31|1646.01|821
1664442900000|2022-09-29 09:15:00|1648.01|1647.51|1646.44|1646.14|1648.11|1647.65|1645.85|1645.48|925
1664443200000|2022-09-29 09:20:00|1646.46|1646.16|1645.76|1645.26|1646.76|1646.46|1645.52|1645.15|873
1664443500000|2022-09-29 09:25:00|1645.74|1645.24|1648.48|1648.18|1649.57|1649.12|1645.48|1645.12|1245
1664443800000|2022-09-29 09:30:00|1648.47|1648.17|1647.78|1647.28|1648.56|1648.26|1646.83|1646.5|1209
1664444100000|2022-09-29 09:35:00|1647.69|1647.39|1648.18|1647.88|1649.22|1648.88|1647.53|1647.17|1022
1664444400000|2022-09-29 09:40:00|1648.24|1647.94|1650.91|1650.61|1651.01|1650.65|1647.86|1647.5|1096
1664444700000|2022-09-29 09:45:00|1650.93|1650.63|1649.98|1649.68|1651.51|1651.16|1649.61|1649.24|1214
1664445000000|2022-09-29 09:50:00|1650.11|1649.61|1648.37|1648.07|1650.16|1649.8|1648.16|1647.77|1022
1664445300000|2022-09-29 09:55:00|1648.36|1648.06|1648.09|1647.79|1648.36|1648.06|1646.95|1646.61|952
1664445600000|2022-09-29 10:00:00|1648.03|1647.73|1646.5|1646.2|1648.48|1647.98|1646.45|1646.05|1231
1664445900000|2022-09-29 10:05:00|1646.52|1646.22|1647.19|1646.69|1647.43|1647.04|1646.27|1645.89|919
1664446200000|2022-09-29 10:10:00|1647.24|1646.74|1648.22|1647.92|1648.81|1648.4|1647.04|1646.65|973
1664446500000|2022-09-29 10:15:00|1648.25|1647.95|1648.84|1648.54|1649.7|1649.35|1648.13|1647.75|1057
1664446800000|2022-09-29 10:20:00|1648.85|1648.55|1649.4|1649.1|1649.73|1649.4|1648.82|1648.47|882
1664447100000|2022-09-29 10:25:00|1649.42|1649.12|1648.49|1648.19|1649.56|1649.19|1648.41|1648.01|745
1664447400000|2022-09-29 10:30:00|1648.46|1648.16|1649.04|1648.74|1649.04|1648.74|1648.05|1647.62|703
1664447700000|2022-09-29 10:35:00|1649.15|1648.65|1648.91|1648.61|1649.54|1649.24|1648.5|1648.16|684
1664448000000|2022-09-29 10:40:00|1648.95|1648.65|1649.25|1648.75|1650.42|1650.03|1648.79|1648.46|769
1664448300000|2022-09-29 10:45:00|1649.12|1648.82|1650.1|1649.6|1650.54|1650.24|1648.91|1648.53|921
1664448600000|2022-09-29 10:50:00|1650.03|1649.73|1650.81|1650.51|1650.96|1650.64|1649.61|1649.21|954
1664448900000|2022-09-29 10:55:00|1650.79|1650.49|1650.24|1649.94|1651.44|1651.03|1649.75|1649.42|1021
1664449200000|2022-09-29 11:00:00|1650.28|1649.98|1649.34|1649.04|1651.05|1650.67|1649.26|1648.86|932
1664449500000|2022-09-29 11:05:00|1649.36|1649.06|1648.46|1648.16|1650.1|1649.69|1648.41|1648.06|943
1664449800000|2022-09-29 11:10:00|1648.5|1648.2|1650.89|1650.39|1651.04|1650.74|1648.23|1647.88|1047
1664450100000|2022-09-29 11:15:00|1650.77|1650.47|1651.5|1651.2|1651.64|1651.29|1650.77|1650.46|1074
1664450400000|2022-09-29 11:20:00|1651.47|1651.17|1650.05|1649.75|1651.92|1651.54|1649.91|1649.55|962
1664450700000|2022-09-29 11:25:00|1650.06|1649.76|1649.74|1649.44|1650.25|1649.91|1649.62|1649.29|786
1664451000000|2022-09-29 11:30:00|1649.75|1649.45|1651.35|1651.05|1652.3|1651.9|1649.54|1649.24|1090
1664451300000|2022-09-29 11:35:00|1651.36|1651.06|1650.39|1650.09|1651.55|1651.17|1649.52|1649.18|967
1664451600000|2022-09-29 11:40:00|1650.41|1650.11|1650.43|1650.13|1651.27|1650.9|1650.05|1649.72|1064
1664451900000|2022-09-29 11:45:00|1650.44|1650.14|1650.32|1650.02|1651.46|1651.16|1650.09|1649.76|1007
1664452200000|2022-09-29 11:50:00|1650.28|1649.98|1651.97|1651.47|1652.03|1651.7|1650.28|1649.98|945
1664452500000|2022-09-29 11:55:00|1651.96|1651.46|1651.64|1651.34|1652.54|1652.13|1651.16|1650.8|1067
1664452800000|2022-09-29 12:00:00|1651.68|1651.38|1651.89|1651.59|1652.27|1651.91|1650.08|1649.76|1245
1664453100000|2022-09-29 12:05:00|1651.95|1651.65|1651.17|1650.87|1651.97|1651.67|1650.94|1650.55|957
1664453400000|2022-09-29 12:10:00|1651.18|1650.88|1650.47|1650.17|1651.39|1651.04|1649.65|1649.25|1073
1664453700000|2022-09-29 12:15:00|1650.38|1650.08|1652.59|1652.29|1652.68|1652.38|1649.77|1649.39|970
1664454000000|2022-09-29 12:20:00|1652.81|1652.51|1652.62|1652.32|1653.23|1652.93|1652.1|1651.8|1362
1664454300000|2022-09-29 12:25:00|1652.57|1652.27|1656.01|1655.51|1656.45|1655.98|1651.95|1651.61|1250
1664454600000|2022-09-29 12:30:00|1656.16|1655.66|1649.39|1648.89|1656.28|1655.78|1649.28|1648.86|1696
1664454900000|2022-09-29 12:35:00|1649.35|1648.85|1650.5|1650.2|1650.89|1650.59|1648.04|1647.71|1635
1664455200000|2022-09-29 12:40:00|1650.52|1650.22|1650.5|1650.2|1650.8|1650.36|1648.41|1648.02|1509
1664455500000|2022-09-29 12:45:00|1650.54|1650.24|1649.41|1648.91|1650.69|1650.31|1648.14|1647.75|1372
1664455800000|2022-09-29 12:50:00|1649.36|1649.06|1650.13|1649.83|1651.38|1651.08|1648.59|1648.21|1379
1664456100000|2022-09-29 12:55:00|1650.14|1649.84|1649.64|1649.34|1650.27|1649.97|1649.03|1648.53|1322
1664456400000|2022-09-29 13:00:00|1649.65|1649.35|1652.19|1651.89|1652.45|1652.15|1649.65|1649.35|1449
1664456700000|2022-09-29 13:05:00|1652.18|1651.88|1654.19|1653.89|1655.34|1654.93|1652.17|1651.77|1475
1664457000000|2022-09-29 13:10:00|1654.17|1653.87|1654.86|1654.36|1655.03|1654.63|1653.46|1653.16|1215
1664457300000|2022-09-29 13:15:00|1654.74|1654.44|1657.11|1656.81|1657.38|1657.08|1654.5|1654.11|1242
1664457600000|2022-09-29 13:20:00|1657.04|1656.74|1655.25|1654.95|1657.36|1657.02|1654.97|1654.62|1352
1664457900000|2022-09-29 13:25:00|1655.16|1654.86|1655.5|1655.2|1656.25|1655.91|1653.81|1653.51|1428
1664458200000|2022-09-29 13:30:00|1655.49|1655.19|1656.61|1656.31|1657.1|1656.63|1654.84|1654.44|1598
1664458500000|2022-09-29 13:35:00|1656.64|1656.34|1655.23|1654.93|1658.42|1658.02|1655.23|1654.8|1665
1664458800000|2022-09-29 13:40:00|1655.27|1654.97|1650.9|1650.6|1655.96|1655.46|1650.66|1650.36|1725
1664459100000|2022-09-29 13:45:00|1650.93|1650.63|1651.85|1651.35|1654.44|1654.14|1650.62|1650.32|1690
1664459400000|2022-09-29 13:50:00|1651.84|1651.34|1653.33|1653.03|1654.5|1654.2|1651.71|1651.34|1465
1664459700000|2022-09-29 13:55:00|1653.34|1653.04|1653.58|1653.08|1654.65|1654.35|1652.99|1652.68|1522
1664460000000|2022-09-29 14:00:00|1653.62|1653.12|1653.56|1653.26|1655.14|1654.71|1652.35|1652.05|1676
1664460300000|2022-09-29 14:05:00|1653.59|1653.29|1654.89|1654.39|1655.12|1654.72|1653.01|1652.68|1463
1664460600000|2022-09-29 14:10:00|1654.88|1654.38|1653.01|1652.71|1655.77|1655.44|1652.53|1652.15|1554
1664460900000|2022-09-29 14:15:00|1653.03|1652.73|1645.51|1645.21|1653.35|1653.05|1645.47|1645.17|1640
1664461200000|2022-09-29 14:20:00|1645.5|1645.2|1648.65|1648.35|1649.04|1648.71|1644.72|1644.42|1597
1664461500000|2022-09-29 14:25:00|1648.64|1648.34|1649.01|1648.71|1649.71|1649.31|1648.43|1648.01|1458
1664461800000|2022-09-29 14:30:00|1649|1648.7|1648.61|1648.31|1649.14|1648.84|1646.11|1645.81|1492
1664462100000|2022-09-29 14:35:00|1648.56|1648.26|1647.88|1647.58|1649.33|1649.03|1647.38|1647.08|1302
1664462400000|2022-09-29 14:40:00|1647.79|1647.49|1650.6|1650.3|1651.04|1650.74|1647.77|1647.37|1366
1664462700000|2022-09-29 14:45:00|1650.62|1650.32|1650.63|1650.33|1651.08|1650.58|1649.37|1648.9|1415
1664463000000|2022-09-29 14:50:00|1650.62|1650.32|1652.65|1652.35|1653.03|1652.62|1650.62|1650.32|1459
1664463300000|2022-09-29 14:55:00|1652.64|1652.34|1653.58|1653.28|1653.69|1653.39|1652|1651.6|1294
1664463600000|2022-09-29 15:00:00|1653.5|1653.2|1655.01|1654.71|1655.43|1655.1|1653.23|1652.77|1361
1664463900000|2022-09-29 15:05:00|1655.08|1654.78|1659.69|1659.39|1659.82|1659.48|1654.22|1653.83|1426
1664464200000|2022-09-29 15:10:00|1659.7|1659.4|1657.76|1657.46|1660.4|1660.1|1657.09|1656.65|1557
1664464500000|2022-09-29 15:15:00|1657.77|1657.47|1657.27|1656.97|1658.2|1657.88|1656.41|1656.11|1303
1664464800000|2022-09-29 15:20:00|1657.25|1656.95|1657.55|1657.25|1657.99|1657.64|1655.89|1655.59|1204
1664465100000|2022-09-29 15:25:00|1657.56|1657.26|1657.29|1656.99|1658.46|1658.12|1656.65|1656.33|1292
1664465400000|2022-09-29 15:30:00|1657.25|1656.95|1658.92|1658.62|1659.06|1658.76|1656.36|1656.02|1237
1664465700000|2022-09-29 15:35:00|1658.94|1658.64|1658.97|1658.67|1659.48|1659.17|1657.85|1657.47|1286
1664466000000|2022-09-29 15:40:00|1658.96|1658.66|1659.58|1659.28|1660.05|1659.7|1658.42|1658.12|1158
1664466300000|2022-09-29 15:45:00|1659.47|1659.17|1660.58|1660.28|1660.98|1660.68|1659.47|1659.12|956
1664466600000|2022-09-29 15:50:00|1660.57|1660.27|1661.69|1661.19|1661.7|1661.28|1660.09|1659.79|941
1664466900000|2022-09-29 15:55:00|1661.68|1661.18|1660.18|1659.68|1662.26|1661.82|1660.1|1659.68|1037
1664467200000|2022-09-29 16:00:00|1660.21|1659.71|1661.39|1661.09|1661.74|1661.34|1659.82|1659.32|1144
1664467500000|2022-09-29 16:05:00|1661.43|1661.13|1664.51|1664.01|1664.62|1664.23|1661.1|1660.8|1271
1664467800000|2022-09-29 16:10:00|1664.5|1664|1664.15|1663.65|1664.6|1664.27|1663.69|1663.31|1037
1664468100000|2022-09-29 16:15:00|1664.14|1663.64|1662.4|1662.1|1665.32|1664.82|1662.31|1661.88|1193
1664468400000|2022-09-29 16:20:00|1662.39|1662.09|1662.45|1662.15|1662.88|1662.48|1662.07|1661.77|1021
1664468700000|2022-09-29 16:25:00|1662.47|1662.17|1660.76|1660.26|1662.53|1662.17|1660.58|1660.16|980
1664469000000|2022-09-29 16:30:00|1660.78|1660.28|1660.64|1660.34|1661.29|1660.91|1660.14|1659.73|893
1664469300000|2022-09-29 16:35:00|1660.67|1660.37|1661.16|1660.86|1661.16|1660.86|1660.07|1659.67|826
1664469600000|2022-09-29 16:40:00|1661.18|1660.88|1661.33|1661.03|1661.51|1661.2|1660.27|1659.86|923
1664469900000|2022-09-29 16:45:00|1661.31|1661.01|1659.72|1659.42|1661.43|1661.06|1659.23|1658.88|927
1664470200000|2022-09-29 16:50:00|1659.81|1659.31|1659.98|1659.68|1660.51|1660.11|1659.3|1658.9|892
1664470500000|2022-09-29 16:55:00|1659.97|1659.67|1659.16|1658.66|1660.47|1660.17|1659.04|1658.66|898
1664470800000|2022-09-29 17:00:00|1659.14|1658.64|1659.88|1659.38|1659.9|1659.59|1658.79|1658.49|926
1664471100000|2022-09-29 17:05:00|1659.91|1659.41|1659.32|1658.82|1660.29|1659.97|1659.13|1658.76|899
1664471400000|2022-09-29 17:10:00|1659.31|1658.81|1659.78|1659.48|1660.09|1659.67|1658.93|1658.6|795
1664471700000|2022-09-29 17:15:00|1659.77|1659.47|1661|1660.7|1661.19|1660.81|1659.72|1659.34|868
1664472000000|2022-09-29 17:20:00|1660.99|1660.69|1661.15|1660.65|1661.28|1660.96|1660.73|1660.36|635
1664472300000|2022-09-29 17:25:00|1661.06|1660.76|1660.7|1660.2|1662.25|1661.94|1660.54|1660.18|846
1664472600000|2022-09-29 17:30:00|1660.71|1660.21|1661.75|1661.45|1661.78|1661.45|1659.92|1659.56|648
1664472900000|2022-09-29 17:35:00|1661.78|1661.48|1661.38|1661.08|1662.05|1661.68|1660.94|1660.55|635
1664473200000|2022-09-29 17:40:00|1661.37|1661.07|1659.54|1659.24|1661.56|1661.14|1659.21|1658.91|683
1664473500000|2022-09-29 17:45:00|1659.55|1659.25|1658.42|1658.12|1659.71|1659.32|1658.39|1658.09|646
1664473800000|2022-09-29 17:50:00|1658.43|1658.13|1658.71|1658.41|1658.99|1658.59|1658.06|1657.76|618
1664474100000|2022-09-29 17:55:00|1658.7|1658.4|1658.42|1658.12|1658.92|1658.51|1657.97|1657.62|612
1664474400000|2022-09-29 18:00:00|1658.38|1658.08|1658.49|1658.19|1658.9|1658.58|1658.07|1657.68|653
1664474700000|2022-09-29 18:05:00|1658.48|1658.18|1658.97|1658.67|1659.8|1659.44|1658.17|1657.86|643
1664475000000|2022-09-29 18:10:00|1658.98|1658.68|1658.99|1658.49|1659.25|1658.84|1658.54|1658.17|515
1664475300000|2022-09-29 18:15:00|1658.89|1658.59|1657.64|1657.34|1658.95|1658.65|1657.41|1657.04|707
1664475600000|2022-09-29 18:20:00|1657.66|1657.36|1658.18|1657.88|1658.65|1658.35|1657.55|1657.15|622
1664475900000|2022-09-29 18:25:00|1658.21|1657.91|1658.5|1658|1658.83|1658.44|1658.07|1657.7|812
1664476200000|2022-09-29 18:30:00|1658.54|1658.04|1658.09|1657.59|1658.85|1658.47|1657.85|1657.46|751
1664476500000|2022-09-29 18:35:00|1657.89|1657.58|1659.34|1659.04|1659.73|1659.34|1657.87|1657.48|665
1664476800000|2022-09-29 18:40:00|1659.35|1659.05|1659.23|1658.93|1659.84|1659.46|1659.04|1658.74|762
1664477100000|2022-09-29 18:45:00|1659.21|1658.91|1659.3|1659|1660.07|1659.67|1659.03|1658.65|798
1664477400000|2022-09-29 18:50:00|1659.28|1658.98|1658.93|1658.63|1659.46|1659.11|1658.24|1657.86|750
1664477700000|2022-09-29 18:55:00|1659.03|1658.53|1659.15|1658.85|1659.82|1659.46|1658.95|1658.53|894
1664478000000|2022-09-29 19:00:00|1659.12|1658.82|1660.19|1659.89|1660.37|1660.07|1658.7|1658.39|880
1664478300000|2022-09-29 19:05:00|1660.22|1659.92|1658.96|1658.46|1660.39|1660.01|1658.83|1658.44|702
1664478600000|2022-09-29 19:10:00|1658.95|1658.45|1659.92|1659.42|1659.96|1659.64|1658.56|1658.14|738
1664478900000|2022-09-29 19:15:00|1659.94|1659.44|1659.94|1659.44|1660.15|1659.8|1659.31|1658.99|764
1664479200000|2022-09-29 19:20:00|1659.93|1659.43|1659.6|1659.1|1660.52|1660.02|1659.4|1658.94|690
1664479500000|2022-09-29 19:25:00|1659.58|1659.08|1659.92|1659.42|1659.96|1659.56|1659.11|1658.72|625
1664479800000|2022-09-29 19:30:00|1659.9|1659.4|1660.95|1660.65|1661.31|1660.96|1659.72|1659.22|801
1664480100000|2022-09-29 19:35:00|1660.92|1660.62|1661.74|1661.44|1662.15|1661.72|1660.53|1660.13|808
1664480400000|2022-09-29 19:40:00|1661.73|1661.43|1662.13|1661.83|1662.47|1662.11|1661.4|1661.04|741
1664480700000|2022-09-29 19:45:00|1662.12|1661.82|1661.13|1660.63|1662.17|1661.87|1660.8|1660.5|762
1664481000000|2022-09-29 19:50:00|1661.07|1660.77|1661.21|1660.91|1662.09|1661.75|1660.8|1660.49|784
1664481300000|2022-09-29 19:55:00|1661.18|1660.88|1661.37|1661.07|1661.84|1661.54|1660.73|1660.35|651
1664481600000|2022-09-29 20:00:00|1661.3|1661|1661.07|1660.57|1661.4|1661|1660.81|1660.43|595
1664481900000|2022-09-29 20:05:00|1660.93|1660.63|1660.62|1660.32|1661.11|1660.77|1660.47|1660.08|392
1664482200000|2022-09-29 20:10:00|1660.63|1660.33|1660.6|1660.3|1661.01|1660.61|1660.43|1660.07|274
1664482500000|2022-09-29 20:15:00|1660.62|1660.32|1660.46|1660.16|1660.89|1660.48|1660.33|1659.94|228
1664482800000|2022-09-29 20:20:00|1660.45|1660.15|1660.69|1660.39|1660.94|1660.52|1660.45|1660.09|295
1664483100000|2022-09-29 20:25:00|1660.79|1660.29|1660.35|1659.85|1660.79|1660.38|1660.02|1659.64|448
1664483400000|2022-09-29 20:30:00|1660.31|1659.81|1660.04|1659.54|1660.42|1659.92|1659.93|1659.43|216
1664483700000|2022-09-29 20:35:00|1660.01|1659.51|1660.54|1660.04|1661|1660.57|1660.01|1659.51|319
1664484000000|2022-09-29 20:40:00|1660.55|1660.05|1660.32|1659.82|1660.6|1660.1|1660.25|1659.75|184
1664484300000|2022-09-29 20:45:00|1660.3|1659.8|1660.82|1660.32|1660.95|1660.45|1660.23|1659.73|290
1664484600000|2022-09-29 20:50:00|1660.81|1660.31|1660.73|1660.23|1660.83|1660.33|1660.33|1659.83|309
1664484900000|2022-09-29 20:55:00|1660.74|1660.24|1660.82|1660.32|1662.31|1660.84|1660.69|1658.74|272
1664488800000|2022-09-29 22:00:00|1661.96|1659.96|1661.63|1661.13|1662.37|1661.83|1660.78|1659.48|245
1664489100000|2022-09-29 22:05:00|1661.94|1661.44|1662.57|1662.07|1663.57|1662.48|1661.63|1660.43|276
1664489400000|2022-09-29 22:10:00|1662.63|1662.13|1662.93|1662.43|1664.48|1662.89|1662.48|1660.34|363
1664489700000|2022-09-29 22:15:00|1662.9|1662.4|1663.16|1662.66|1664.68|1663|1662.83|1660.98|348
1664490000000|2022-09-29 22:20:00|1663.19|1662.69|1663.47|1662.97|1664.47|1663.22|1663.1|1661.85|346
1664490300000|2022-09-29 22:25:00|1663.54|1663.04|1663.86|1663.36|1665.14|1663.98|1663.43|1662.26|356
1664490600000|2022-09-29 22:30:00|1664.22|1662.65|1664.01|1663.51|1670.02|1665.02|1663.68|1662.59|414
1664490900000|2022-09-29 22:35:00|1664.33|1663.83|1663.54|1663.04|1664.78|1664.28|1663.54|1663.04|289
1664491200000|2022-09-29 22:40:00|1663.7|1663.2|1662.74|1662.24|1663.8|1663.3|1662.6|1662.1|255
1664491500000|2022-09-29 22:45:00|1662.76|1662.26|1663.8|1663.3|1663.9|1663.4|1662.76|1662.26|248
1664491800000|2022-09-29 22:50:00|1663.51|1663.01|1663.74|1663.24|1663.97|1663.47|1663.46|1662.96|248
1664492100000|2022-09-29 22:55:00|1663.61|1663.11|1663.43|1662.93|1663.8|1663.3|1662.81|1662.38|243
1664492400000|2022-09-29 23:00:00|1663.45|1662.95|1662.76|1662.46|1663.68|1663.38|1662.76|1662.37|135
1664492700000|2022-09-29 23:05:00|1662.78|1662.48|1663.03|1662.53|1663.04|1662.66|1662.47|1661.97|169
1664493000000|2022-09-29 23:10:00|1663.01|1662.51|1662.9|1662.6|1663.24|1662.74|1662.72|1662.22|176
1664493300000|2022-09-29 23:15:00|1662.88|1662.58|1662.59|1662.09|1663.13|1662.73|1662.41|1661.95|195
1664493600000|2022-09-29 23:20:00|1662.63|1662.13|1663.03|1662.53|1663.11|1662.61|1662.5|1662.1|212
1664493900000|2022-09-29 23:25:00|1662.96|1662.46|1663.07|1662.57|1663.22|1662.92|1662.86|1662.36|203
1664494200000|2022-09-29 23:30:00|1663.13|1662.63|1663.71|1663.41|1663.78|1663.45|1663.03|1662.56|234
1664494500000|2022-09-29 23:35:00|1663.72|1663.42|1664.1|1663.6|1664.14|1663.73|1663.67|1663.24|288
1664494800000|2022-09-29 23:40:00|1664.11|1663.61|1664.52|1664.02|1664.74|1664.31|1663.93|1663.43|351
1664495100000|2022-09-29 23:45:00|1664.53|1664.03|1663.88|1663.38|1664.58|1664.08|1663.88|1663.38|314
1664495400000|2022-09-29 23:50:00|1663.82|1663.32|1665.36|1664.86|1665.59|1665.09|1663.82|1663.32|526
1664495700000|2022-09-29 23:55:00|1665.35|1664.85|1664.89|1664.39|1665.47|1664.97|1664.45|1664.04|323
1664496000000|2022-09-30 00:00:00|1664.94|1664.44|1664.09|1663.59|1665.06|1664.59|1663.57|1663.11|491
1664496300000|2022-09-30 00:05:00|1664.11|1663.61|1663.61|1663.11|1664.24|1663.94|1663.45|1662.98|390
1664496600000|2022-09-30 00:10:00|1663.63|1663.13|1663.54|1663.04|1664.23|1663.88|1663.22|1662.76|435
1664496900000|2022-09-30 00:15:00|1663.45|1662.95|1663.85|1663.55|1663.92|1663.56|1663.17|1662.8|441
1664497200000|2022-09-30 00:20:00|1663.83|1663.53|1663.41|1662.91|1664.23|1663.85|1663.21|1662.91|434
1664497500000|2022-09-30 00:25:00|1663.45|1662.95|1662.81|1662.31|1663.64|1663.2|1662.75|1662.25|486
1664497800000|2022-09-30 00:30:00|1662.82|1662.32|1664.01|1663.51|1664.07|1663.57|1662.56|1662.06|540
1664498100000|2022-09-30 00:35:00|1664.03|1663.53|1663.21|1662.71|1664.15|1663.71|1662.4|1662.03|669
1664498400000|2022-09-30 00:40:00|1663.15|1662.65|1663.65|1663.15|1664.23|1663.85|1663.04|1662.62|596
1664498700000|2022-09-30 00:45:00|1663.63|1663.13|1664.33|1663.83|1664.75|1664.25|1663.54|1663.04|601
1664499000000|2022-09-30 00:50:00|1664.29|1663.79|1664.65|1664.15|1664.69|1664.26|1663.59|1663.09|745
1664499300000|2022-09-30 00:55:00|1664.68|1664.18|1665.09|1664.59|1665.57|1665.24|1664.19|1663.78|826
1664499600000|2022-09-30 01:00:00|1665.05|1664.55|1663.49|1662.99|1665.18|1664.79|1663.33|1662.93|999
1664499900000|2022-09-30 01:05:00|1663.64|1663.14|1664.14|1663.64|1664.29|1663.92|1662.86|1662.36|765
1664500200000|2022-09-30 01:10:00|1664.09|1663.59|1663.91|1663.61|1664.32|1663.9|1663.62|1663.2|666
1664500500000|2022-09-30 01:15:00|1663.95|1663.65|1663.75|1663.45|1664.67|1664.35|1663.09|1662.7|796
1664500800000|2022-09-30 01:20:00|1663.87|1663.37|1663.15|1662.85|1664.02|1663.72|1662.77|1662.27|772
1664501100000|2022-09-30 01:25:00|1663.16|1662.86|1662.95|1662.45|1664.06|1663.76|1662.47|1662.06|847
1664501400000|2022-09-30 01:30:00|1662.97|1662.47|1663.24|1662.74|1663.97|1663.54|1662.43|1662.03|969
1664501700000|2022-09-30 01:35:00|1663.3|1662.8|1662.46|1662.16|1663.82|1663.39|1662.46|1662.07|824
1664502000000|2022-09-30 01:40:00|1662.5|1662.2|1662.5|1662.2|1662.73|1662.34|1661.83|1661.44|784
1664502300000|2022-09-30 01:45:00|1662.51|1662.21|1662.32|1661.82|1663.03|1662.6|1661.74|1661.3|789
1664502600000|2022-09-30 01:50:00|1662.42|1661.92|1662.36|1661.86|1663.3|1662.86|1662.04|1661.54|751
1664502900000|2022-09-30 01:55:00|1662.34|1661.84|1661.88|1661.38|1662.59|1662.22|1661.61|1661.24|625
1664503200000|2022-09-30 02:00:00|1661.85|1661.35|1662.06|1661.76|1662.29|1661.9|1660.68|1660.38|762
1664503500000|2022-09-30 02:05:00|1662.05|1661.75|1662.53|1662.23|1662.83|1662.46|1661.82|1661.32|615
1664503800000|2022-09-30 02:10:00|1662.54|1662.24|1661.56|1661.06|1662.85|1662.45|1661.34|1660.84|679
1664504100000|2022-09-30 02:15:00|1661.6|1661.1|1659.89|1659.59|1661.76|1661.28|1659.78|1659.43|866
1664504400000|2022-09-30 02:20:00|1659.97|1659.47|1660.48|1659.98|1660.66|1660.16|1659.53|1659.03|701
1664504700000|2022-09-30 02:25:00|1660.44|1659.94|1661.04|1660.54|1661.15|1660.65|1659.93|1659.43|765
1664505000000|2022-09-30 02:30:00|1661.05|1660.55|1661.5|1661|1661.69|1661.25|1661|1660.5|657
1664505300000|2022-09-30 02:35:00|1661.47|1660.97|1661.79|1661.49|1662.2|1661.7|1661.26|1660.86|617
1664505600000|2022-09-30 02:40:00|1661.8|1661.5|1661.91|1661.41|1662.05|1661.63|1661.22|1660.85|650
1664505900000|2022-09-30 02:45:00|1661.85|1661.35|1664.16|1663.66|1664.29|1663.87|1661.85|1661.35|763
1664506200000|2022-09-30 02:50:00|1664.15|1663.65|1663.74|1663.24|1664.15|1663.67|1663.15|1662.81|626
1664506500000|2022-09-30 02:55:00|1663.75|1663.25|1663.49|1663.19|1664.2|1663.82|1663.3|1662.97|560
1664506800000|2022-09-30 03:00:00|1663.5|1663.2|1664.07|1663.57|1664.2|1663.7|1663.5|1663.18|573
1664507100000|2022-09-30 03:05:00|1664.06|1663.56|1663.59|1663.09|1664.16|1663.73|1663.27|1662.9|497
1664507400000|2022-09-30 03:10:00|1663.61|1663.11|1663.26|1662.76|1663.63|1663.18|1662.82|1662.4|509
1664507700000|2022-09-30 03:15:00|1663.28|1662.78|1662.86|1662.36|1663.28|1662.78|1662.54|1662.14|571
1664508000000|2022-09-30 03:20:00|1662.85|1662.35|1663.25|1662.75|1663.84|1663.39|1662.83|1662.33|575
1664508300000|2022-09-30 03:25:00|1663.26|1662.76|1662.88|1662.58|1663.3|1662.8|1662.77|1662.32|533
1664508600000|2022-09-30 03:30:00|1662.91|1662.61|1663.23|1662.73|1663.26|1662.81|1662.67|1662.26|463
1664508900000|2022-09-30 03:35:00|1663.18|1662.68|1663.09|1662.79|1663.57|1663.07|1662.97|1662.55|431
1664509200000|2022-09-30 03:40:00|1663.23|1662.73|1663.23|1662.73|1663.5|1663.11|1662.97|1662.53|403
1664509500000|2022-09-30 03:45:00|1663.25|1662.75|1662.9|1662.4|1663.4|1662.91|1662.39|1661.99|457
1664509800000|2022-09-30 03:50:00|1662.93|1662.43|1662.55|1662.05|1663.23|1662.73|1662.13|1661.71|559
1664510100000|2022-09-30 03:55:00|1662.54|1662.04|1662.44|1662.14|1663.21|1662.73|1662.25|1661.93|473
1664510400000|2022-09-30 04:00:00|1662.43|1662.13|1661.95|1661.65|1662.87|1662.51|1661.94|1661.64|416
1664510700000|2022-09-30 04:05:00|1661.94|1661.64|1662.4|1662.1|1662.49|1662.1|1661.42|1661.07|536
1664511000000|2022-09-30 04:10:00|1662.36|1662.06|1662.56|1662.26|1662.7|1662.28|1662.09|1661.75|317
1664511300000|2022-09-30 04:15:00|1662.55|1662.25|1662.54|1662.04|1662.71|1662.27|1662.01|1661.63|353
1664511600000|2022-09-30 04:20:00|1662.53|1662.03|1662.49|1661.99|1662.63|1662.28|1661.71|1661.21|438
1664511900000|2022-09-30 04:25:00|1662.5|1662|1662.19|1661.89|1662.73|1662.42|1661.96|1661.54|486
1664512200000|2022-09-30 04:30:00|1662.18|1661.88|1662.32|1661.82|1662.68|1662.23|1662.06|1661.65|404
1664512500000|2022-09-30 04:35:00|1662.34|1661.84|1662.85|1662.35|1662.87|1662.45|1662.26|1661.84|356
1664512800000|2022-09-30 04:40:00|1662.84|1662.34|1663.44|1663.14|1663.62|1663.26|1662.29|1661.94|453
1664513100000|2022-09-30 04:45:00|1663.54|1663.04|1663|1662.7|1663.62|1663.23|1662.89|1662.52|351
1664513400000|2022-09-30 04:50:00|1663.01|1662.71|1662.79|1662.49|1663.4|1663.04|1662.61|1662.29|350
1664513700000|2022-09-30 04:55:00|1662.77|1662.47|1663.23|1662.93|1663.78|1663.39|1662.66|1662.32|509
1664514000000|2022-09-30 05:00:00|1663.25|1662.95|1663.99|1663.49|1664.05|1663.69|1663.04|1662.66|551
1664514300000|2022-09-30 05:05:00|1664|1663.5|1664.48|1664.18|1664.87|1664.41|1663.91|1663.45|649
1664514600000|2022-09-30 05:10:00|1664.58|1664.08|1664.08|1663.58|1664.69|1664.26|1663.82|1663.51|563
1664514900000|2022-09-30 05:15:00|1664.16|1663.66|1664.87|1664.37|1665.1|1664.72|1663.98|1663.51|612
1664515200000|2022-09-30 05:20:00|1664.88|1664.38|1665.19|1664.69|1665.58|1665.21|1664.67|1664.3|618
1664515500000|2022-09-30 05:25:00|1665.2|1664.7|1664.51|1664.21|1665.25|1664.75|1664.18|1663.82|508
1664515800000|2022-09-30 05:30:00|1664.52|1664.22|1665.58|1665.08|1666.08|1665.68|1664.47|1664.07|877
1664516100000|2022-09-30 05:35:00|1665.49|1665.19|1666.54|1666.04|1667.09|1666.59|1665.13|1664.77|656
1664516400000|2022-09-30 05:40:00|1666.33|1666.03|1666.68|1666.18|1667.03|1666.53|1666.03|1665.64|706
1664516700000|2022-09-30 05:45:00|1666.65|1666.15|1666.94|1666.44|1667.51|1667.2|1666.49|1666.03|805
1664517000000|2022-09-30 05:50:00|1666.9|1666.4|1667.88|1667.38|1667.96|1667.54|1666.68|1666.32|719
1664517300000|2022-09-30 05:55:00|1667.9|1667.4|1667.81|1667.51|1668.32|1668.02|1667.31|1666.91|800
1664517600000|2022-09-30 06:00:00|1667.92|1667.62|1668.37|1668.07|1668.74|1668.34|1667.04|1666.56|1124
1664517900000|2022-09-30 06:05:00|1668.38|1668.08|1668.41|1668.11|1668.97|1668.59|1668.13|1667.72|927
1664518200000|2022-09-30 06:10:00|1668.46|1668.16|1668.41|1668.11|1669.1|1668.71|1668.01|1667.71|861
1664518500000|2022-09-30 06:15:00|1668.38|1668.08|1666.01|1665.51|1668.91|1668.55|1665.41|1664.98|937
1664518800000|2022-09-30 06:20:00|1665.99|1665.49|1665.97|1665.67|1666.14|1665.82|1665.26|1664.89|814
1664519100000|2022-09-30 06:25:00|1665.98|1665.68|1666.31|1665.81|1666.87|1666.47|1665.91|1665.52|863
1664519400000|2022-09-30 06:30:00|1666.34|1665.84|1666.45|1665.95|1666.63|1666.19|1665.48|1665.17|908
1664519700000|2022-09-30 06:35:00|1666.44|1665.94|1665.34|1665.04|1666.72|1666.34|1665.34|1664.94|940
1664520000000|2022-09-30 06:40:00|1665.35|1665.05|1665.41|1665.11|1666.06|1665.67|1665.13|1664.72|968
1664520300000|2022-09-30 06:45:00|1665.37|1665.07|1667.08|1666.78|1667.47|1667.13|1665.33|1665.03|1220
1664520600000|2022-09-30 06:50:00|1667.09|1666.79|1670.06|1669.56|1670.12|1669.69|1667.05|1666.67|1166
1664520900000|2022-09-30 06:55:00|1669.99|1669.49|1669.93|1669.43|1670.13|1669.73|1669.1|1668.71|1024
1664521200000|2022-09-30 07:00:00|1669.97|1669.47|1669.93|1669.63|1670.81|1670.51|1668.8|1668.5|1135
1664521500000|2022-09-30 07:05:00|1669.92|1669.62|1672.99|1672.49|1673.08|1672.7|1669.82|1669.52|1230
1664521800000|2022-09-30 07:10:00|1672.97|1672.67|1673.25|1672.95|1673.84|1673.42|1672.59|1672.21|1242
1664522100000|2022-09-30 07:15:00|1673.28|1672.98|1673.01|1672.71|1674.5|1674.15|1672.31|1671.88|1451
1664522400000|2022-09-30 07:20:00|1673.12|1672.62|1672.61|1672.31|1673.91|1673.53|1671.9|1671.51|1251
1664522700000|2022-09-30 07:25:00|1672.65|1672.35|1671.51|1671.21|1674.43|1674.03|1671.36|1670.95|1296
1664523000000|2022-09-30 07:30:00|1671.5|1671.2|1671.69|1671.39|1671.86|1671.48|1670.59|1670.22|1213
1664523300000|2022-09-30 07:35:00|1671.81|1671.31|1670.91|1670.61|1671.81|1671.35|1670.12|1669.78|1191
1664523600000|2022-09-30 07:40:00|1670.9|1670.6|1671.6|1671.3|1672.68|1672.29|1670.83|1670.46|1026
1664523900000|2022-09-30 07:45:00|1671.59|1671.29|1671.56|1671.06|1671.84|1671.49|1670.36|1670|1064
1664524200000|2022-09-30 07:50:00|1671.45|1671.15|1672.53|1672.23|1673.34|1672.97|1671.35|1670.98|909
1664524500000|2022-09-30 07:55:00|1672.54|1672.24|1673.46|1672.96|1674.27|1673.85|1672.54|1672.23|1071
1664524800000|2022-09-30 08:00:00|1673.47|1672.97|1673.32|1673.02|1674.33|1674.03|1672.88|1672.54|1267
1664525100000|2022-09-30 08:05:00|1673.3|1673|1671.67|1671.37|1673.43|1673.13|1671.47|1671.13|1139
1664525400000|2022-09-30 08:10:00|1671.69|1671.39|1672.11|1671.81|1672.57|1672.21|1671.51|1671.17|1020
1664525700000|2022-09-30 08:15:00|1672.21|1671.71|1672.59|1672.29|1673.14|1672.84|1672|1671.6|869
1664526000000|2022-09-30 08:20:00|1672.7|1672.4|1672.94|1672.64|1673.79|1673.42|1672.24|1671.93|980
1664526300000|2022-09-30 08:25:00|1672.9|1672.6|1671.27|1670.97|1673.16|1672.82|1671.25|1670.85|996
1664526600000|2022-09-30 08:30:00|1671.38|1670.88|1671.8|1671.5|1672.6|1672.3|1670.34|1669.98|1157
1664526900000|2022-09-30 08:35:00|1671.78|1671.48|1670.72|1670.42|1671.92|1671.54|1670.15|1669.77|1225
1664527200000|2022-09-30 08:40:00|1670.71|1670.41|1670.18|1669.88|1671.31|1670.9|1669.74|1669.44|1017
1664527500000|2022-09-30 08:45:00|1670.19|1669.89|1671.02|1670.72|1672|1671.66|1670.04|1669.64|866
1664527800000|2022-09-30 08:50:00|1671.04|1670.74|1671.71|1671.41|1672.87|1672.5|1670.66|1670.29|994
1664528100000|2022-09-30 08:55:00|1671.73|1671.43|1672.21|1671.91|1672.98|1672.61|1671.33|1670.94|1001
1664528400000|2022-09-30 09:00:00|1672.39|1671.89|1670.61|1670.31|1672.71|1672.31|1670.45|1670.05|1175
1664528700000|2022-09-30 09:05:00|1670.69|1670.19|1670.3|1670|1670.86|1670.55|1669.29|1668.97|1090
1664529000000|2022-09-30 09:10:00|1670.38|1669.88|1669.85|1669.55|1671.34|1671.04|1669.74|1669.44|1018
1664529300000|2022-09-30 09:15:00|1669.83|1669.53|1671.31|1670.81|1671.31|1670.91|1668.78|1668.39|1023
1664529600000|2022-09-30 09:20:00|1671.26|1670.96|1672.22|1671.92|1672.34|1671.93|1670.51|1670.12|957
1664529900000|2022-09-30 09:25:00|1672.2|1671.9|1670.96|1670.66|1672.26|1671.9|1670.39|1670.06|936
1664530200000|2022-09-30 09:30:00|1671.06|1670.56|1670.13|1669.83|1672.42|1672.03|1670.07|1669.77|914
1664530500000|2022-09-30 09:35:00|1670.12|1669.82|1669.22|1668.92|1670.55|1670.25|1669.07|1668.69|684
1664530800000|2022-09-30 09:40:00|1669.24|1668.94|1668.18|1667.88|1669.64|1669.3|1667.55|1667.15|885
1664531100000|2022-09-30 09:45:00|1668.2|1667.9|1669.05|1668.75|1669.38|1669.07|1667.67|1667.28|846
1664531400000|2022-09-30 09:50:00|1669.08|1668.78|1669.16|1668.86|1670.36|1670.06|1668.86|1668.56|748
1664531700000|2022-09-30 09:55:00|1669.17|1668.87|1667.75|1667.45|1669.29|1668.99|1667.27|1666.97|688
1664532000000|2022-09-30 10:00:00|1667.74|1667.44|1668.82|1668.52|1669.35|1669.05|1667.53|1667.15|1018
1664532300000|2022-09-30 10:05:00|1668.83|1668.53|1669.22|1668.92|1669.58|1669.18|1667.88|1667.49|997
1664532600000|2022-09-30 10:10:00|1669.26|1668.96|1667.58|1667.28|1670.43|1670.08|1667.44|1667.07|1070
1664532900000|2022-09-30 10:15:00|1667.59|1667.29|1667.1|1666.8|1668.1|1667.68|1667.05|1666.66|920
1664533200000|2022-09-30 10:20:00|1667.11|1666.81|1667.05|1666.75|1667.72|1667.32|1666.11|1665.67|999
1664533500000|2022-09-30 10:25:00|1667.06|1666.76|1666.12|1665.62|1667.33|1666.91|1666.05|1665.56|929
1664533800000|2022-09-30 10:30:00|1666.11|1665.61|1665.34|1664.84|1666.67|1666.27|1665.28|1664.79|1023
1664534100000|2022-09-30 10:35:00|1665.31|1664.81|1666.95|1666.65|1667.03|1666.69|1665.02|1664.6|751
1664534400000|2022-09-30 10:40:00|1666.94|1666.64|1667.31|1667.01|1667.54|1667.17|1665.42|1665.08|797
1664534700000|2022-09-30 10:45:00|1667.38|1666.88|1667.11|1666.81|1667.38|1666.99|1665.7|1665.4|1032
1664535000000|2022-09-30 10:50:00|1667.12|1666.82|1666.01|1665.51|1667.12|1666.82|1665.17|1664.87|869
1664535300000|2022-09-30 10:55:00|1665.92|1665.62|1666.03|1665.73|1666.2|1665.9|1665.42|1665.09|726
1664535600000|2022-09-30 11:00:00|1666.09|1665.79|1665.3|1665|1666.95|1666.62|1664.98|1664.68|761
1664535900000|2022-09-30 11:05:00|1665.32|1665.02|1665.39|1665.09|1666.18|1665.84|1664.56|1664.25|815
1664536200000|2022-09-30 11:10:00|1665.47|1665.17|1665.44|1665.14|1666.3|1666|1664.96|1664.56|933
1664536500000|2022-09-30 11:15:00|1665.41|1665.11|1665.28|1664.98|1665.47|1665.17|1663.92|1663.57|984
1664536800000|2022-09-30 11:20:00|1665.27|1664.97|1664.55|1664.25|1665.27|1664.97|1664.4|1664.01|794
1664537100000|2022-09-30 11:25:00|1664.65|1664.15|1665.65|1665.35|1665.91|1665.53|1664.01|1663.63|917
1664537400000|2022-09-30 11:30:00|1665.69|1665.39|1664.96|1664.66|1666.15|1665.82|1664.81|1664.51|902
1664537700000|2022-09-30 11:35:00|1664.95|1664.65|1663.94|1663.64|1664.95|1664.65|1663.32|1662.89|912
1664538000000|2022-09-30 11:40:00|1663.95|1663.65|1664.93|1664.63|1664.97|1664.67|1663.76|1663.42|794
1664538300000|2022-09-30 11:45:00|1664.95|1664.65|1663.81|1663.51|1665.03|1664.73|1663.17|1662.8|808
1664538600000|2022-09-30 11:50:00|1663.82|1663.52|1663.86|1663.56|1664.29|1663.94|1663.2|1662.8|835
1664538900000|2022-09-30 11:55:00|1663.84|1663.54|1663.5|1663.2|1663.84|1663.54|1662.86|1662.56|742
1664539200000|2022-09-30 12:00:00|1663.52|1663.22|1663.67|1663.37|1664.52|1664.15|1663.45|1663.05|874
1664539500000|2022-09-30 12:05:00|1663.74|1663.24|1663.11|1662.81|1663.75|1663.45|1662.64|1662.34|746
1664539800000|2022-09-30 12:10:00|1663.15|1662.85|1663.14|1662.84|1664.15|1663.77|1662.47|1662.12|928
1664540100000|2022-09-30 12:15:00|1663.16|1662.86|1665.77|1665.47|1665.79|1665.47|1662.88|1662.5|1193
1664540400000|2022-09-30 12:20:00|1665.69|1665.39|1666.51|1666.01|1667.04|1666.74|1665.02|1664.63|1250
1664540700000|2022-09-30 12:25:00|1666.57|1666.07|1666.72|1666.22|1668.02|1667.7|1665.36|1665.04|1531
1664541000000|2022-09-30 12:30:00|1666.83|1666.33|1668.51|1668.21|1669.12|1668.82|1662.64|1662.14|1885
1664541300000|2022-09-30 12:35:00|1668.52|1668.22|1666.65|1666.15|1669.44|1668.94|1666.18|1665.68|1628
1664541600000|2022-09-30 12:40:00|1666.71|1666.21|1668.58|1668.08|1669.78|1669.43|1666.28|1665.83|1659
1664541900000|2022-09-30 12:45:00|1668.59|1668.09|1667.24|1666.74|1668.76|1668.26|1666.18|1665.85|1528
1664542200000|2022-09-30 12:50:00|1667.14|1666.64|1665.37|1665.07|1667.2|1666.81|1665|1664.61|1343
1664542500000|2022-09-30 12:55:00|1665.38|1665.08|1664.76|1664.46|1665.94|1665.49|1664.17|1663.86|1294
1664542800000|2022-09-30 13:00:00|1664.77|1664.47|1663.7|1663.2|1666.27|1665.85|1663.68|1663.2|1425
1664543100000|2022-09-30 13:05:00|1663.72|1663.22|1663.88|1663.38|1664.06|1663.7|1662.8|1662.31|1320
1664543400000|2022-09-30 13:10:00|1663.89|1663.39|1663.79|1663.49|1664.18|1663.8|1662.53|1662.17|1215
1664543700000|2022-09-30 13:15:00|1663.81|1663.51|1664.13|1663.63|1664.61|1664.26|1662.2|1661.84|1314
1664544000000|2022-09-30 13:20:00|1664.04|1663.74|1664.66|1664.36|1665.08|1664.7|1663.59|1663.26|1182
1664544300000|2022-09-30 13:25:00|1664.67|1664.37|1664.42|1663.92|1665.34|1664.87|1663.6|1663.29|1229
1664544600000|2022-09-30 13:30:00|1664.39|1664.09|1669.72|1669.22|1669.86|1669.36|1663.75|1663.35|1750
1664544900000|2022-09-30 13:35:00|1669.71|1669.21|1667.58|1667.08|1670.14|1669.84|1665.53|1665.23|1724
1664545200000|2022-09-30 13:40:00|1667.46|1667.16|1669.3|1668.8|1669.78|1669.48|1666.45|1665.95|1686
1664545500000|2022-09-30 13:45:00|1669.31|1668.81|1670.18|1669.88|1670.88|1670.51|1668.67|1668.26|1806
1664545800000|2022-09-30 13:50:00|1670.26|1669.96|1669.7|1669.2|1670.85|1670.43|1668.34|1668.04|1686
1664546100000|2022-09-30 13:55:00|1669.69|1669.19|1670.4|1670.1|1671.3|1670.8|1668.57|1668.11|1492
1664546400000|2022-09-30 14:00:00|1670.38|1669.88|1671.82|1671.32|1672.06|1671.64|1669.89|1669.39|1742
1664546700000|2022-09-30 14:05:00|1671.79|1671.29|1672.55|1672.25|1673.02|1672.72|1670.71|1670.26|1512
1664547000000|2022-09-30 14:10:00|1672.54|1672.24|1672.11|1671.61|1673.18|1672.88|1671.24|1670.78|1394
1664547300000|2022-09-30 14:15:00|1672.1|1671.6|1671.74|1671.24|1672.38|1672.07|1670.37|1670.05|1344
1664547600000|2022-09-30 14:20:00|1671.65|1671.35|1672.79|1672.49|1672.87|1672.49|1670.92|1670.56|1197
1664547900000|2022-09-30 14:25:00|1672.8|1672.5|1672.58|1672.28|1672.93|1672.5|1671.12|1670.82|1439
1664548200000|2022-09-30 14:30:00|1672.59|1672.29|1674.48|1673.98|1674.87|1674.48|1672.08|1671.7|1471
1664548500000|2022-09-30 14:35:00|1674.47|1674.17|1675.25|1674.95|1675.59|1675.29|1673.92|1673.58|1337
1664548800000|2022-09-30 14:40:00|1675.27|1674.97|1672.12|1671.82|1675.38|1675.01|1671.73|1671.43|1359
1664549100000|2022-09-30 14:45:00|1672.24|1671.94|1674.4|1673.9|1675|1674.68|1671.9|1671.6|1583
1664549400000|2022-09-30 14:50:00|1674.41|1673.91|1674.26|1673.96|1675.27|1674.89|1673.38|1673.05|1620
1664549700000|2022-09-30 14:55:00|1674.17|1673.87|1673.28|1672.98|1675.09|1674.7|1672.86|1672.56|1563
1664550000000|2022-09-30 15:00:00|1673.38|1673.08|1673.44|1673.14|1673.64|1673.34|1672.08|1671.72|1432
1664550300000|2022-09-30 15:05:00|1673.46|1673.16|1674.55|1674.05|1674.6|1674.22|1673.08|1672.75|1289
1664550600000|2022-09-30 15:10:00|1674.46|1674.16|1674.24|1673.94|1674.58|1674.26|1673.51|1673.21|1091
1664550900000|2022-09-30 15:15:00|1674.25|1673.95|1673.94|1673.64|1674.76|1674.38|1673.3|1672.99|1206
1664551200000|2022-09-30 15:20:00|1673.99|1673.69|1674.17|1673.87|1674.93|1674.48|1673.26|1672.87|1133
1664551500000|2022-09-30 15:25:00|1674.14|1673.84|1673.28|1672.98|1674.32|1673.9|1672.94|1672.59|1134
1664551800000|2022-09-30 15:30:00|1673.24|1672.94|1672.48|1672.18|1673.35|1673.05|1671.99|1671.69|1053
1664552100000|2022-09-30 15:35:00|1672.47|1672.17|1673.79|1673.49|1673.88|1673.58|1672.17|1671.8|983
1664552400000|2022-09-30 15:40:00|1673.84|1673.54|1673.42|1673.12|1673.88|1673.58|1672.87|1672.57|803
1664552700000|2022-09-30 15:45:00|1673.41|1673.11|1672.54|1672.24|1673.61|1673.24|1672.42|1672.12|590
1664553000000|2022-09-30 15:50:00|1672.52|1672.22|1671.26|1670.76|1672.65|1672.26|1671.18|1670.74|793
1664553300000|2022-09-30 15:55:00|1671.28|1670.78|1671.54|1671.24|1671.84|1671.34|1670.65|1670.25|861
1664553600000|2022-09-30 16:00:00|1671.59|1671.29|1671.06|1670.56|1672.08|1671.66|1670.85|1670.53|861
1664553900000|2022-09-30 16:05:00|1671.05|1670.55|1669.79|1669.29|1671.39|1671.04|1669.77|1669.27|926
1664554200000|2022-09-30 16:10:00|1669.74|1669.24|1668.63|1668.33|1670.29|1669.93|1668.57|1668.2|802
1664554500000|2022-09-30 16:15:00|1668.62|1668.32|1667.77|1667.47|1669.41|1669.11|1667.77|1667.43|715
1664554800000|2022-09-30 16:20:00|1667.76|1667.46|1668.14|1667.64|1668.34|1667.94|1665.78|1665.4|1014
1664555100000|2022-09-30 16:25:00|1668.15|1667.65|1666.76|1666.46|1668.29|1667.98|1666.74|1666.44|793
1664555400000|2022-09-30 16:30:00|1666.75|1666.45|1666.3|1665.8|1667.23|1666.87|1666.03|1665.67|838
1664555700000|2022-09-30 16:35:00|1666.29|1665.79|1666.51|1666.21|1667.07|1666.67|1665.78|1665.4|824
1664556000000|2022-09-30 16:40:00|1666.5|1666.2|1665.82|1665.32|1666.68|1666.28|1664.91|1664.49|888
1664556300000|2022-09-30 16:45:00|1665.65|1665.35|1665.56|1665.26|1665.86|1665.48|1665.12|1664.77|723
1664556600000|2022-09-30 16:50:00|1665.55|1665.25|1665.63|1665.13|1665.88|1665.49|1664.85|1664.42|803
1664556900000|2022-09-30 16:55:00|1665.65|1665.15|1664.25|1663.95|1665.73|1665.29|1664.24|1663.94|694
1664557200000|2022-09-30 17:00:00|1664.26|1663.96|1665.38|1664.88|1665.85|1665.35|1663.94|1663.54|769
1664557500000|2022-09-30 17:05:00|1665.37|1664.87|1665.05|1664.75|1665.44|1664.94|1664.68|1664.29|705
1664557800000|2022-09-30 17:10:00|1665|1664.7|1665.73|1665.43|1666.12|1665.77|1664.97|1664.57|717
1664558100000|2022-09-30 17:15:00|1665.75|1665.45|1665.05|1664.55|1666.29|1665.93|1664.82|1664.52|814
1664558400000|2022-09-30 17:20:00|1664.97|1664.67|1664.27|1663.77|1665.11|1664.68|1664.03|1663.63|696
1664558700000|2022-09-30 17:25:00|1664.25|1663.75|1664.13|1663.83|1665.12|1664.71|1663.88|1663.57|732
1664559000000|2022-09-30 17:30:00|1664.17|1663.87|1663.24|1662.94|1664.42|1664.09|1662.98|1662.68|624
1664559300000|2022-09-30 17:35:00|1663.22|1662.92|1662.65|1662.15|1663.23|1662.93|1661.99|1661.58|865
1664559600000|2022-09-30 17:40:00|1662.51|1662.21|1662.4|1662.1|1663|1662.61|1662.07|1661.75|881
1664559900000|2022-09-30 17:45:00|1662.41|1662.11|1661.41|1660.91|1662.53|1662.13|1661.26|1660.87|806
1664560200000|2022-09-30 17:50:00|1661.39|1660.89|1662.39|1662.09|1662.45|1662.15|1661.21|1660.88|692
1664560500000|2022-09-30 17:55:00|1662.41|1662.11|1663.21|1662.91|1663.41|1663.03|1662.39|1662.09|802
1664560800000|2022-09-30 18:00:00|1663.26|1662.96|1663.03|1662.53|1663.92|1663.51|1662.68|1662.26|720
1664561100000|2022-09-30 18:05:00|1663|1662.5|1663.1|1662.8|1663.86|1663.52|1662.78|1662.44|745
1664561400000|2022-09-30 18:10:00|1663.07|1662.77|1664.5|1664.2|1664.54|1664.24|1662.93|1662.63|537
1664561700000|2022-09-30 18:15:00|1664.51|1664.21|1663.88|1663.58|1664.8|1664.42|1663.7|1663.4|515
1664562000000|2022-09-30 18:20:00|1663.87|1663.57|1663.49|1663.19|1664.71|1664.41|1663.29|1662.99|628
1664562300000|2022-09-30 18:25:00|1663.5|1663.2|1664.37|1664.07|1664.5|1664.13|1663.35|1663.05|529
1664562600000|2022-09-30 18:30:00|1664.33|1664.03|1664.91|1664.61|1665.11|1664.71|1664.28|1663.98|502
1664562900000|2022-09-30 18:35:00|1664.9|1664.6|1663.59|1663.29|1664.9|1664.6|1663.08|1662.78|674
1664563200000|2022-09-30 18:40:00|1663.6|1663.3|1662.53|1662.23|1663.6|1663.3|1662.3|1661.91|690
1664563500000|2022-09-30 18:45:00|1662.54|1662.24|1663.53|1663.03|1663.6|1663.1|1661.73|1661.43|884
1664563800000|2022-09-30 18:50:00|1663.57|1663.07|1662.69|1662.19|1663.58|1663.21|1662.36|1661.86|943
1664564100000|2022-09-30 18:55:00|1662.73|1662.23|1662.19|1661.89|1662.79|1662.49|1661.57|1661.21|1318
1664564400000|2022-09-30 19:00:00|1662.31|1662.01|1662.89|1662.59|1663.5|1663.15|1662.09|1661.76|1041
1664564700000|2022-09-30 19:05:00|1662.91|1662.61|1662.35|1662.05|1663.46|1663.07|1662.05|1661.73|924
1664565000000|2022-09-30 19:10:00|1662.33|1662.03|1662.12|1661.82|1662.63|1662.23|1661.83|1661.45|785
1664565300000|2022-09-30 19:15:00|1662.1|1661.8|1662.37|1662.07|1662.8|1662.42|1662.04|1661.66|759
1664565600000|2022-09-30 19:20:00|1662.36|1662.06|1661.96|1661.66|1662.47|1662.1|1661.44|1661.04|855
1664565900000|2022-09-30 19:25:00|1661.91|1661.61|1663.13|1662.63|1663.27|1662.87|1661.57|1661.19|959
1664566200000|2022-09-30 19:30:00|1663.11|1662.81|1661.6|1661.3|1663.35|1662.95|1661.57|1661.23|982
1664566500000|2022-09-30 19:35:00|1661.61|1661.31|1661.69|1661.39|1662.33|1661.94|1660.97|1660.67|933
1664566800000|2022-09-30 19:40:00|1661.68|1661.38|1662.59|1662.09|1662.76|1662.42|1661.28|1660.91|935
1664567100000|2022-09-30 19:45:00|1662.58|1662.08|1662.4|1662.1|1662.59|1662.24|1661.43|1661.13|921
1664567400000|2022-09-30 19:50:00|1662.18|1661.88|1660.81|1660.51|1662.21|1661.89|1660.31|1659.97|1000
1664567700000|2022-09-30 19:55:00|1660.8|1660.5|1662.05|1661.75|1662.23|1661.79|1660.58|1660.2|1170
1664568000000|2022-09-30 20:00:00|1661.92|1661.62|1661.95|1661.45|1662.25|1661.75|1661.47|1661.07|889
1664568300000|2022-09-30 20:05:00|1661.84|1661.34|1662.22|1661.92|1662.39|1662|1661.58|1661.08|456
1664568600000|2022-09-30 20:10:00|1662.32|1661.82|1662.4|1661.9|1662.55|1662.05|1661.69|1661.28|347
1664568900000|2022-09-30 20:15:00|1662.41|1661.91|1662.7|1662.2|1662.96|1662.46|1662.29|1661.81|357
1664569200000|2022-09-30 20:20:00|1662.71|1662.21|1662.8|1662.3|1662.98|1662.48|1662.48|1661.98|335
1664569500000|2022-09-30 20:25:00|1662.73|1662.23|1662.63|1662.13|1662.97|1662.47|1662.48|1661.98|346
1664569800000|2022-09-30 20:30:00|1662.84|1662.34|1662.78|1662.28|1663|1662.5|1662.47|1661.97|341
1664570100000|2022-09-30 20:35:00|1662.85|1662.35|1662.49|1661.99|1662.94|1662.44|1661.94|1661.44|289
1664570400000|2022-09-30 20:40:00|1662.51|1662.01|1662.43|1661.93|1662.63|1662.13|1662.14|1661.64|230
1664570700000|2022-09-30 20:45:00|1662.39|1661.89|1661.28|1660.78|1662.66|1662.16|1661.28|1660.78|281
1664571000000|2022-09-30 20:50:00|1661.27|1660.77|1661.36|1660.86|1663.13|1661.5|1661.09|1659.05|420
1664571300000|2022-09-30 20:55:00|1661.37|1660.87|1661.45|1660.95|1664.48|1661.56|1660.86|1658.34|463
1664748000000|2022-10-02 22:00:00|1663.11|1662.61|1664.59|1664.09|1665.3|1664.8|1661.33|1661.03|509
1664748300000|2022-10-02 22:05:00|1664.63|1664.13|1665.26|1664.76|1665.4|1664.9|1663.81|1663.31|486
1664748600000|2022-10-02 22:10:00|1665.24|1664.74|1664.85|1664.35|1665.78|1665.36|1664.36|1663.86|427
1664748900000|2022-10-02 22:15:00|1664.82|1664.32|1664.49|1663.99|1665.27|1664.77|1664.09|1663.59|332
1664749200000|2022-10-02 22:20:00|1664.48|1663.98|1664.72|1664.22|1665.42|1664.92|1664.36|1663.86|263
1664749500000|2022-10-02 22:25:00|1664.71|1664.21|1664.05|1663.55|1664.78|1664.28|1663.88|1663.38|225
1664749800000|2022-10-02 22:30:00|1664.09|1663.59|1664.3|1663.8|1664.4|1663.9|1663.78|1663.28|340
1664750100000|2022-10-02 22:35:00|1664.23|1663.73|1663.99|1663.49|1664.34|1663.84|1663.78|1663.28|234
1664750400000|2022-10-02 22:40:00|1664.07|1663.57|1663.87|1663.57|1664.25|1663.81|1663.52|1663.06|247
1664750700000|2022-10-02 22:45:00|1663.85|1663.55|1664.45|1663.95|1664.74|1664.33|1663.83|1663.42|182
1664751000000|2022-10-02 22:50:00|1664.56|1664.06|1664.58|1664.08|1664.77|1664.36|1664.28|1663.85|255
1664751300000|2022-10-02 22:55:00|1664.6|1664.1|1664.92|1664.42|1665.13|1664.73|1664.44|1664.07|262
1664751600000|2022-10-02 23:00:00|1664.94|1664.44|1664.31|1663.81|1664.96|1664.51|1664.15|1663.74|346
1664751900000|2022-10-02 23:05:00|1664.34|1663.84|1664.63|1664.13|1664.67|1664.17|1664.09|1663.67|248
1664752200000|2022-10-02 23:10:00|1664.62|1664.12|1664.82|1664.32|1665.01|1664.54|1664.24|1663.85|339
1664752500000|2022-10-02 23:15:00|1664.78|1664.28|1664.33|1663.83|1665.04|1664.54|1664.12|1663.72|391
1664752800000|2022-10-02 23:20:00|1664.36|1663.86|1664.62|1664.12|1665.2|1664.72|1664.05|1663.62|321
1664753100000|2022-10-02 23:25:00|1664.63|1664.13|1664.42|1663.92|1664.69|1664.27|1664.09|1663.68|306
1664753400000|2022-10-02 23:30:00|1664.41|1663.91|1664.57|1664.07|1664.63|1664.17|1664.07|1663.66|331
1664753700000|2022-10-02 23:35:00|1664.6|1664.1|1664.34|1664.04|1664.6|1664.1|1664.14|1663.69|198
1664754000000|2022-10-02 23:40:00|1664.25|1663.95|1664.15|1663.65|1664.41|1663.95|1663.95|1663.51|360
1664754300000|2022-10-02 23:45:00|1664.21|1663.71|1664.91|1664.41|1665.14|1664.72|1664.05|1663.64|461
1664754600000|2022-10-02 23:50:00|1664.77|1664.47|1664.4|1663.9|1665.22|1664.83|1664.24|1663.81|545
1664754900000|2022-10-02 23:55:00|1664.39|1663.89|1664.57|1664.07|1664.72|1664.22|1664.27|1663.77|270
1664755200000|2022-10-03 00:00:00|1664.53|1664.03|1664.73|1664.23|1664.86|1664.36|1664.16|1663.66|595
1664755500000|2022-10-03 00:05:00|1664.82|1664.32|1664.7|1664.2|1664.86|1664.42|1664.14|1663.67|478
1664755800000|2022-10-03 00:10:00|1664.73|1664.23|1664.7|1664.2|1665.38|1664.98|1664.58|1664.12|596
1664756100000|2022-10-03 00:15:00|1664.74|1664.24|1664.9|1664.4|1664.9|1664.49|1664.18|1663.76|549
1664756400000|2022-10-03 00:20:00|1664.94|1664.44|1665.07|1664.57|1665.61|1665.11|1664.65|1664.23|633
1664756700000|2022-10-03 00:25:00|1665.14|1664.64|1664.61|1664.31|1665.2|1664.82|1664.32|1663.91|540
1664757000000|2022-10-03 00:30:00|1664.77|1664.27|1665.14|1664.64|1665.43|1664.96|1664.64|1664.14|478
1664757300000|2022-10-03 00:35:00|1665.17|1664.67|1664.96|1664.46|1665.39|1664.89|1664.27|1663.83|571
1664757600000|2022-10-03 00:40:00|1664.95|1664.45|1665.07|1664.57|1665.42|1664.92|1664.71|1664.21|472
1664757900000|2022-10-03 00:45:00|1665.06|1664.56|1664.83|1664.33|1665.23|1664.73|1664.22|1663.72|508
1664758200000|2022-10-03 00:50:00|1664.84|1664.34|1664.45|1663.95|1665.07|1664.65|1664.17|1663.67|533
1664758500000|2022-10-03 00:55:00|1664.38|1663.88|1664.61|1664.11|1664.8|1664.3|1663.9|1663.4|666
1664758800000|2022-10-03 01:00:00|1664.6|1664.1|1664.8|1664.3|1664.95|1664.45|1664.32|1663.82|625
1664759100000|2022-10-03 01:05:00|1664.63|1664.13|1665.62|1665.12|1665.78|1665.28|1664.63|1664.13|621
1664759400000|2022-10-03 01:10:00|1665.61|1665.11|1665.74|1665.24|1665.91|1665.49|1665.38|1664.93|509
1664759700000|2022-10-03 01:15:00|1665.73|1665.23|1666.02|1665.52|1666.45|1665.95|1665.37|1664.94|594
1664760000000|2022-10-03 01:20:00|1666.03|1665.53|1666.44|1665.94|1666.7|1666.2|1665.68|1665.18|604
1664760300000|2022-10-03 01:25:00|1666.48|1665.98|1667.58|1667.28|1667.83|1667.47|1666.36|1665.86|611
1664760600000|2022-10-03 01:30:00|1667.59|1667.29|1667.66|1667.16|1668.71|1668.28|1667.46|1667.09|694
1664760900000|2022-10-03 01:35:00|1667.65|1667.15|1668.57|1668.07|1668.67|1668.28|1667.52|1667.02|582
1664761200000|2022-10-03 01:40:00|1668.58|1668.08|1668.83|1668.33|1668.87|1668.5|1668.1|1667.67|612
1664761500000|2022-10-03 01:45:00|1668.84|1668.34|1669.52|1669.02|1669.72|1669.32|1668.23|1667.86|734
1664761800000|2022-10-03 01:50:00|1669.5|1669|1669.4|1668.9|1669.77|1669.41|1668.95|1668.5|699
1664762100000|2022-10-03 01:55:00|1669.39|1668.89|1669.25|1668.75|1669.43|1669.02|1668.6|1668.14|632
1664762400000|2022-10-03 02:00:00|1669.2|1668.7|1668.24|1667.74|1669.25|1668.85|1668.18|1667.7|441
1664762700000|2022-10-03 02:05:00|1668.22|1667.72|1668.03|1667.73|1668.37|1667.87|1667.58|1667.08|421
1664763000000|2022-10-03 02:10:00|1668.04|1667.74|1667.99|1667.49|1668.47|1668.09|1667.65|1667.24|435
1664763300000|2022-10-03 02:15:00|1667.98|1667.48|1667.4|1666.9|1668.07|1667.67|1667.37|1666.87|359
1664763600000|2022-10-03 02:20:00|1667.41|1666.91|1665.51|1665.01|1667.42|1666.92|1665.32|1664.86|539
1664763900000|2022-10-03 02:25:00|1665.52|1665.02|1666.44|1666.14|1666.54|1666.14|1665.36|1664.91|472
1664764200000|2022-10-03 02:30:00|1666.42|1666.12|1666.02|1665.52|1666.54|1666.17|1665.85|1665.39|357
1664764500000|2022-10-03 02:35:00|1665.94|1665.64|1665.77|1665.27|1666.15|1665.75|1665.36|1664.93|399
1664764800000|2022-10-03 02:40:00|1665.8|1665.3|1665.52|1665.02|1665.92|1665.52|1665.48|1664.98|283
1664765100000|2022-10-03 02:45:00|1665.51|1665.01|1665.95|1665.45|1665.97|1665.57|1665.43|1664.93|381
1664765400000|2022-10-03 02:50:00|1665.96|1665.46|1666.09|1665.59|1666.45|1666.12|1665.8|1665.44|378
1664765700000|2022-10-03 02:55:00|1666.07|1665.57|1663.82|1663.32|1666.07|1665.58|1663.82|1663.32|455
1664766000000|2022-10-03 03:00:00|1663.83|1663.33|1664.67|1664.17|1664.71|1664.21|1663.83|1663.33|484
1664766300000|2022-10-03 03:05:00|1664.63|1664.13|1665.03|1664.53|1665.31|1664.83|1664.5|1664.07|411
1664766600000|2022-10-03 03:10:00|1665.01|1664.51|1664.87|1664.37|1665.19|1664.73|1664.62|1664.18|305
1664766900000|2022-10-03 03:15:00|1664.88|1664.38|1665.12|1664.62|1665.31|1664.85|1664.78|1664.28|263
1664767200000|2022-10-03 03:20:00|1664.97|1664.67|1664.77|1664.27|1665.19|1664.79|1664.49|1663.99|281
1664767500000|2022-10-03 03:25:00|1664.78|1664.28|1664.3|1663.8|1664.79|1664.44|1664.07|1663.68|386
1664767800000|2022-10-03 03:30:00|1664.29|1663.79|1664.58|1664.08|1664.73|1664.33|1664.04|1663.58|467
1664768100000|2022-10-03 03:35:00|1664.56|1664.06|1664.43|1663.93|1664.91|1664.51|1664.25|1663.84|383
1664768400000|2022-10-03 03:40:00|1664.39|1663.89|1664.3|1663.8|1664.85|1664.35|1664.19|1663.76|420
1664768700000|2022-10-03 03:45:00|1664.29|1663.79|1663.82|1663.52|1664.44|1664.04|1663.79|1663.35|345
1664769000000|2022-10-03 03:50:00|1663.81|1663.51|1664.12|1663.62|1664.37|1663.93|1663.79|1663.43|378
1664769300000|2022-10-03 03:55:00|1664.1|1663.6|1664.26|1663.76|1664.29|1663.84|1663.7|1663.3|261
1664769600000|2022-10-03 04:00:00|1664.35|1663.85|1664.03|1663.53|1664.35|1663.85|1663.36|1662.95|458
1664769900000|2022-10-03 04:05:00|1664.07|1663.57|1663.78|1663.28|1664.31|1663.82|1663.12|1662.68|817
1664770200000|2022-10-03 04:10:00|1663.63|1663.13|1663.29|1662.79|1663.85|1663.35|1662.89|1662.58|487
1664770500000|2022-10-03 04:15:00|1663.2|1662.9|1664.39|1663.89|1665.13|1664.63|1662.48|1662.1|932
1664770800000|2022-10-03 04:20:00|1664.55|1664.05|1664.16|1663.66|1664.6|1664.1|1663.62|1663.12|534
1664771100000|2022-10-03 04:25:00|1664.12|1663.62|1663.97|1663.47|1664.23|1663.73|1663.61|1663.11|480
1664771400000|2022-10-03 04:30:00|1663.98|1663.48|1663.89|1663.39|1664.23|1663.8|1663.63|1663.25|373
1664771700000|2022-10-03 04:35:00|1663.88|1663.38|1662.82|1662.32|1664.01|1663.51|1662.42|1662.04|487
1664772000000|2022-10-03 04:40:00|1662.81|1662.31|1662.96|1662.46|1663.11|1662.63|1662.43|1661.93|383
1664772300000|2022-10-03 04:45:00|1662.97|1662.47|1662.6|1662.3|1663.02|1662.63|1662.43|1662.05|328
1664772600000|2022-10-03 04:50:00|1662.61|1662.31|1663.14|1662.64|1663.22|1662.73|1662.61|1662.19|288
1664772900000|2022-10-03 04:55:00|1663.13|1662.63|1662.49|1662.19|1663.19|1662.7|1662.49|1662.1|298
1664773200000|2022-10-03 05:00:00|1662.44|1662.14|1663.17|1662.67|1663.32|1662.95|1662.17|1661.87|434
1664773500000|2022-10-03 05:05:00|1663.12|1662.62|1663.31|1662.81|1663.58|1663.08|1662.63|1662.3|413
1664773800000|2022-10-03 05:10:00|1663.29|1662.79|1663.58|1663.28|1663.87|1663.46|1663.06|1662.65|464
1664774100000|2022-10-03 05:15:00|1663.66|1663.16|1663.5|1663|1663.89|1663.48|1663.32|1662.99|405
1664774400000|2022-10-03 05:20:00|1663.51|1663.01|1663.72|1663.22|1663.75|1663.35|1662.97|1662.51|404
1664774700000|2022-10-03 05:25:00|1663.7|1663.2|1664.54|1664.04|1664.55|1664.19|1663.42|1663|486
1664775000000|2022-10-03 05:30:00|1664.51|1664.01|1664.87|1664.37|1665.43|1664.96|1664.44|1664.01|629
1664775300000|2022-10-03 05:35:00|1664.89|1664.39|1664.62|1664.12|1665.21|1664.78|1664.22|1663.84|598
1664775600000|2022-10-03 05:40:00|1664.63|1664.13|1664.94|1664.44|1665.7|1665.3|1664.4|1664.04|691
1664775900000|2022-10-03 05:45:00|1664.91|1664.41|1664.85|1664.55|1665.57|1665.07|1664.11|1663.71|810
1664776200000|2022-10-03 05:50:00|1664.81|1664.51|1667.4|1667.1|1667.82|1667.38|1664.81|1664.43|932
1664776500000|2022-10-03 05:55:00|1667.43|1667.13|1667.36|1666.86|1668.05|1667.55|1667.05|1666.59|855
1664776800000|2022-10-03 06:00:00|1667.3|1666.8|1668.24|1667.74|1668.65|1668.15|1667.3|1666.8|960
1664777100000|2022-10-03 06:05:00|1668.3|1667.8|1666.94|1666.44|1668.51|1668.01|1666.82|1666.32|1043
1664777400000|2022-10-03 06:10:00|1666.86|1666.36|1668.42|1667.92|1668.66|1668.16|1666.8|1666.3|962
1664777700000|2022-10-03 06:15:00|1668.43|1667.93|1666.79|1666.29|1668.44|1667.94|1666.47|1665.97|710
1664778000000|2022-10-03 06:20:00|1666.81|1666.31|1665.33|1665.03|1666.81|1666.31|1665.27|1664.91|692
1664778300000|2022-10-03 06:25:00|1665.34|1665.04|1663.6|1663.1|1666.1|1665.7|1663.36|1662.94|879
1664778600000|2022-10-03 06:30:00|1663.59|1663.09|1664.06|1663.56|1664.19|1663.75|1663.1|1662.8|919
1664778900000|2022-10-03 06:35:00|1664.05|1663.55|1664.02|1663.52|1664.43|1664.05|1663.41|1663.02|803
1664779200000|2022-10-03 06:40:00|1663.99|1663.49|1662.96|1662.46|1663.99|1663.49|1662.87|1662.37|778
1664779500000|2022-10-03 06:45:00|1662.95|1662.45|1663.1|1662.6|1663.48|1662.98|1662.49|1661.99|894
1664779800000|2022-10-03 06:50:00|1663.16|1662.66|1663.5|1663|1664.01|1663.51|1662.97|1662.47|781
1664780100000|2022-10-03 06:55:00|1663.49|1662.99|1663.84|1663.54|1664.01|1663.59|1663.07|1662.67|849
1664780400000|2022-10-03 07:00:00|1663.98|1663.48|1663.46|1663.16|1663.98|1663.56|1662.23|1661.73|1208
1664780700000|2022-10-03 07:05:00|1663.48|1663.18|1664.95|1664.45|1666.53|1666.16|1663.48|1663.07|1266
1664781000000|2022-10-03 07:10:00|1664.94|1664.44|1664.14|1663.84|1665.2|1664.78|1662.53|1662.19|1232
1664781300000|2022-10-03 07:15:00|1664.08|1663.78|1666.39|1666.09|1666.57|1666.21|1663.59|1663.18|1220
1664781600000|2022-10-03 07:20:00|1666.43|1666.13|1664.89|1664.39|1667.53|1667.23|1664.78|1664.28|1212
1664781900000|2022-10-03 07:25:00|1664.9|1664.4|1663.12|1662.62|1665.46|1664.96|1662.89|1662.48|1075
1664782200000|2022-10-03 07:30:00|1663.11|1662.61|1663.6|1663.3|1664.65|1664.35|1662.97|1662.61|1041
1664782500000|2022-10-03 07:35:00|1663.58|1663.28|1662.07|1661.77|1663.84|1663.53|1662.06|1661.67|995
1664782800000|2022-10-03 07:40:00|1662.09|1661.79|1662.96|1662.66|1663.72|1663.42|1662.09|1661.72|1028
1664783100000|2022-10-03 07:45:00|1662.97|1662.67|1663.81|1663.51|1664.4|1664.05|1662.82|1662.44|865
1664783400000|2022-10-03 07:50:00|1663.86|1663.56|1663.27|1662.77|1664.18|1663.82|1662.57|1662.26|869
1664783700000|2022-10-03 07:55:00|1663.18|1662.88|1664.13|1663.63|1664.13|1663.71|1662.59|1662.19|796
1664784000000|2022-10-03 08:00:00|1664|1663.7|1662.03|1661.73|1664|1663.7|1661.7|1661.37|1179
1664784300000|2022-10-03 08:05:00|1662.02|1661.72|1661.93|1661.43|1662.54|1662.15|1661.34|1660.91|1008
1664784600000|2022-10-03 08:10:00|1661.91|1661.41|1662.7|1662.4|1663.74|1663.24|1661.38|1661.05|1006
1664784900000|2022-10-03 08:15:00|1662.73|1662.43|1663.98|1663.48|1664.1|1663.8|1662.3|1661.94|1010
1664785200000|2022-10-03 08:20:00|1663.97|1663.47|1664.94|1664.44|1665.47|1665.08|1663.64|1663.31|945
1664785500000|2022-10-03 08:25:00|1664.92|1664.42|1665.34|1665.04|1665.83|1665.41|1664.63|1664.25|914
1664785800000|2022-10-03 08:30:00|1665.36|1665.06|1665.45|1665.15|1665.95|1665.55|1664.68|1664.3|852
1664786100000|2022-10-03 08:35:00|1665.61|1665.11|1664.47|1664.17|1665.67|1665.37|1664.14|1663.78|821
1664786400000|2022-10-03 08:40:00|1664.46|1664.16|1664.62|1664.12|1665.06|1664.64|1663.95|1663.6|781
1664786700000|2022-10-03 08:45:00|1664.63|1664.13|1664.02|1663.72|1664.63|1664.18|1663.5|1663.05|744
1664787000000|2022-10-03 08:50:00|1664.03|1663.73|1663.65|1663.35|1664.44|1664.08|1662.83|1662.44|840
1664787300000|2022-10-03 08:55:00|1663.63|1663.33|1663.36|1662.86|1663.72|1663.38|1662.78|1662.39|801
1664787600000|2022-10-03 09:00:00|1663.35|1662.85|1662.57|1662.07|1663.56|1663.17|1662.46|1662.07|816
1664787900000|2022-10-03 09:05:00|1662.55|1662.05|1662.72|1662.22|1663.14|1662.72|1662.17|1661.74|811
1664788200000|2022-10-03 09:10:00|1662.71|1662.21|1662.45|1662.15|1663.54|1663.15|1662.35|1661.96|821
1664788500000|2022-10-03 09:15:00|1662.54|1662.04|1662.2|1661.7|1662.85|1662.45|1661.99|1661.58|734
1664788800000|2022-10-03 09:20:00|1662.05|1661.75|1663|1662.5|1663.27|1662.78|1661.78|1661.43|712
1664789100000|2022-10-03 09:25:00|1662.91|1662.41|1661.48|1661.18|1663.43|1662.93|1661.21|1660.81|812
1664789400000|2022-10-03 09:30:00|1661.53|1661.23|1661.75|1661.25|1661.86|1661.52|1659.99|1659.49|1022
1664789700000|2022-10-03 09:35:00|1661.72|1661.22|1661.62|1661.12|1661.97|1661.65|1661.01|1660.61|759
1664790000000|2022-10-03 09:40:00|1661.63|1661.13|1660.6|1660.3|1661.63|1661.22|1660.35|1659.93|749
1664790300000|2022-10-03 09:45:00|1660.64|1660.34|1660.84|1660.34|1660.85|1660.48|1659.98|1659.57|813
1664790600000|2022-10-03 09:50:00|1660.83|1660.33|1660.31|1659.81|1660.94|1660.5|1660|1659.62|810
1664790900000|2022-10-03 09:55:00|1660.3|1659.8|1661.94|1661.44|1662.02|1661.59|1660.16|1659.79|758
1664791200000|2022-10-03 10:00:00|1661.97|1661.47|1659.94|1659.64|1661.97|1661.65|1659.93|1659.63|719
1664791500000|2022-10-03 10:05:00|1659.95|1659.65|1664.91|1664.41|1664.96|1664.6|1659.9|1659.5|889
1664791800000|2022-10-03 10:10:00|1664.9|1664.4|1663.45|1663.15|1665.01|1664.69|1663.32|1662.96|809
1664792100000|2022-10-03 10:15:00|1663.44|1663.14|1663.6|1663.3|1663.97|1663.53|1663.13|1662.68|647
1664792400000|2022-10-03 10:20:00|1663.62|1663.32|1664.72|1664.42|1664.97|1664.55|1663.14|1662.78|683
1664792700000|2022-10-03 10:25:00|1664.81|1664.31|1665.11|1664.81|1665.18|1664.81|1664.32|1663.92|556
1664793000000|2022-10-03 10:30:00|1665.1|1664.8|1664.86|1664.36|1665.51|1665.14|1664.57|1664.15|627
1664793300000|2022-10-03 10:35:00|1664.85|1664.35|1664.48|1663.98|1665.28|1664.87|1664.22|1663.81|560
1664793600000|2022-10-03 10:40:00|1664.47|1663.97|1664.73|1664.23|1665.02|1664.62|1664.32|1663.91|588
1664793900000|2022-10-03 10:45:00|1664.74|1664.24|1665.51|1665.21|1665.51|1665.21|1663.9|1663.4|709
1664794200000|2022-10-03 10:50:00|1665.49|1665.19|1665.59|1665.29|1666.44|1666.04|1664.89|1664.55|859
1664794500000|2022-10-03 10:55:00|1665.6|1665.3|1665.62|1665.32|1666.82|1666.48|1665.31|1664.95|846
1664794800000|2022-10-03 11:00:00|1665.63|1665.33|1666.83|1666.33|1667.2|1666.78|1665.25|1664.95|947
1664795100000|2022-10-03 11:05:00|1666.85|1666.35|1664.9|1664.6|1667|1666.61|1664.83|1664.41|973
1664795400000|2022-10-03 11:10:00|1664.91|1664.61|1664.85|1664.55|1665.11|1664.68|1664.33|1663.83|975
1664795700000|2022-10-03 11:15:00|1664.89|1664.59|1664.69|1664.19|1665.5|1665.14|1664.59|1664.19|966
1664796000000|2022-10-03 11:20:00|1664.64|1664.34|1664.66|1664.36|1665.46|1665.07|1664.04|1663.67|791
1664796300000|2022-10-03 11:25:00|1664.64|1664.34|1665.16|1664.86|1666.01|1665.67|1664.36|1664|799
1664796600000|2022-10-03 11:30:00|1665.11|1664.81|1665.46|1665.16|1666.35|1665.97|1664.86|1664.49|788
1664796900000|2022-10-03 11:35:00|1665.51|1665.21|1666.33|1666.03|1666.76|1666.43|1665.47|1665.11|821
1664797200000|2022-10-03 11:40:00|1666.4|1666.1|1665.41|1665.11|1666.55|1666.25|1665.26|1664.96|712
1664797500000|2022-10-03 11:45:00|1665.4|1665.1|1665.76|1665.46|1666.74|1666.32|1665.32|1664.96|826
1664797800000|2022-10-03 11:50:00|1665.87|1665.37|1665.67|1665.37|1666.05|1665.72|1665.16|1664.77|759
1664798100000|2022-10-03 11:55:00|1665.58|1665.28|1666.43|1666.13|1666.43|1666.13|1665.22|1664.86|903
1664798400000|2022-10-03 12:00:00|1666.41|1666.11|1666.69|1666.19|1667.65|1667.35|1665.97|1665.6|1045
1664798700000|2022-10-03 12:05:00|1666.58|1666.28|1666.32|1666.02|1667.31|1666.84|1665|1664.69|1096
1664799000000|2022-10-03 12:10:00|1666.36|1666.06|1665.96|1665.66|1667.36|1667.06|1665.3|1665|933
1664799300000|2022-10-03 12:15:00|1665.94|1665.64|1664.14|1663.84|1666.17|1665.82|1664.03|1663.72|943
1664799600000|2022-10-03 12:20:00|1664.16|1663.86|1669.39|1668.89|1669.76|1669.27|1664.16|1663.86|1225
1664799900000|2022-10-03 12:25:00|1669.29|1668.99|1668.9|1668.6|1669.92|1669.54|1668.55|1668.19|1207
1664800200000|2022-10-03 12:30:00|1668.89|1668.59|1669.33|1668.83|1670.26|1669.96|1668.4|1668.02|1201
1664800500000|2022-10-03 12:35:00|1669.37|1668.87|1667.6|1667.1|1669.67|1669.24|1666.88|1666.55|1196
1664800800000|2022-10-03 12:40:00|1667.5|1667.2|1668.51|1668.01|1668.8|1668.41|1667.33|1666.94|1186
1664801100000|2022-10-03 12:45:00|1668.56|1668.06|1668.65|1668.35|1669.75|1669.42|1667.92|1667.5|1242
1664801400000|2022-10-03 12:50:00|1668.64|1668.34|1666.44|1666.14|1669.48|1669.17|1666.36|1665.95|1097
1664801700000|2022-10-03 12:55:00|1666.41|1666.11|1665.7|1665.4|1667.12|1666.72|1665.6|1665.2|993
1664802000000|2022-10-03 13:00:00|1665.72|1665.42|1666.87|1666.57|1667.24|1666.91|1665.5|1665.19|985
1664802300000|2022-10-03 13:05:00|1666.86|1666.56|1667.15|1666.85|1667.41|1667.03|1665.58|1665.28|1121
1664802600000|2022-10-03 13:10:00|1667.13|1666.83|1669.74|1669.44|1669.81|1669.44|1665.78|1665.41|1104
1664802900000|2022-10-03 13:15:00|1669.72|1669.42|1672.7|1672.2|1674.92|1674.62|1669.57|1669.15|1575
1664803200000|2022-10-03 13:20:00|1672.67|1672.17|1670.18|1669.88|1672.69|1672.31|1669.21|1668.9|1458
1664803500000|2022-10-03 13:25:00|1670.16|1669.86|1668.94|1668.64|1670.45|1670.15|1668.83|1668.44|1257
1664803800000|2022-10-03 13:30:00|1668.95|1668.65|1667.53|1667.23|1670.92|1670.46|1666.81|1666.47|1737
1664804100000|2022-10-03 13:35:00|1667.43|1667.13|1669|1668.7|1669.61|1669.21|1667.18|1666.85|1513
1664804400000|2022-10-03 13:40:00|1668.98|1668.68|1669.06|1668.56|1669.52|1669.22|1668.12|1667.78|1360
1664804700000|2022-10-03 13:45:00|1669.04|1668.54|1670.95|1670.65|1671.73|1671.43|1668.82|1668.42|1541
1664805000000|2022-10-03 13:50:00|1670.93|1670.63|1671.23|1670.93|1671.77|1671.35|1669.98|1669.57|1578
1664805300000|2022-10-03 13:55:00|1671.24|1670.94|1669.31|1668.81|1671.37|1671.02|1668.59|1668.2|1390
1664805600000|2022-10-03 14:00:00|1669.39|1668.89|1674.19|1673.69|1675.29|1674.79|1669.39|1668.89|1932
1664805900000|2022-10-03 14:05:00|1674.2|1673.7|1678.45|1678.15|1680.93|1680.59|1673.47|1673.15|1753
1664806200000|2022-10-03 14:10:00|1678.48|1678.18|1678.47|1678.17|1680.02|1679.61|1677.01|1676.7|1611
1664806500000|2022-10-03 14:15:00|1678.41|1678.11|1677.86|1677.56|1678.41|1678.11|1676.75|1676.37|1532
1664806800000|2022-10-03 14:20:00|1677.85|1677.55|1686.69|1686.39|1686.69|1686.39|1677.8|1677.45|1767
1664807100000|2022-10-03 14:25:00|1686.79|1686.29|1685.35|1685.05|1687.02|1686.62|1684.86|1684.56|1703
1664807400000|2022-10-03 14:30:00|1685.43|1685.13|1689.49|1688.99|1691.6|1691.17|1685.43|1685.13|1776
1664807700000|2022-10-03 14:35:00|1689.5|1689.19|1691|1690.7|1691|1690.7|1688.97|1688.55|1558
1664808000000|2022-10-03 14:40:00|1691.05|1690.75|1686.96|1686.66|1691.14|1690.75|1686.45|1686.14|1533
1664808300000|2022-10-03 14:45:00|1687.05|1686.75|1688.26|1687.96|1689.09|1688.77|1685.87|1685.56|1349
1664808600000|2022-10-03 14:50:00|1688.28|1687.98|1687.79|1687.49|1688.48|1688.18|1685.11|1684.81|1618
1664808900000|2022-10-03 14:55:00|1687.78|1687.48|1687.21|1686.91|1688.01|1687.71|1685.08|1684.68|1499
1664809200000|2022-10-03 15:00:00|1687.22|1686.92|1689.98|1689.68|1690.24|1689.94|1687.01|1686.67|1341
1664809500000|2022-10-03 15:05:00|1689.86|1689.56|1692.1|1691.8|1692.18|1691.8|1688.87|1688.57|1438
1664809800000|2022-10-03 15:10:00|1692.08|1691.78|1691.81|1691.51|1694.26|1693.92|1690.9|1690.6|1520
1664810100000|2022-10-03 15:15:00|1691.77|1691.47|1692.52|1692.02|1694.35|1694.02|1691.75|1691.38|1379
1664810400000|2022-10-03 15:20:00|1692.5|1692|1692.25|1691.95|1692.5|1692.15|1689.7|1689.4|1330
1664810700000|2022-10-03 15:25:00|1692.24|1691.94|1689.49|1689.19|1692.76|1692.39|1689.13|1688.83|1298
1664811000000|2022-10-03 15:30:00|1689.48|1689.18|1688.01|1687.71|1691.04|1690.74|1688|1687.61|1154
1664811300000|2022-10-03 15:35:00|1688.02|1687.72|1690.14|1689.84|1690.55|1690.25|1687.78|1687.42|1072
1664811600000|2022-10-03 15:40:00|1690.15|1689.85|1690.44|1690.14|1690.71|1690.36|1689.01|1688.7|1057
1664811900000|2022-10-03 15:45:00|1690.37|1690.07|1692.14|1691.64|1692.72|1692.42|1690.36|1689.95|1074
1664812200000|2022-10-03 15:50:00|1692.02|1691.72|1690.32|1690.02|1692.47|1692.06|1689.87|1689.5|1219
1664812500000|2022-10-03 15:55:00|1690.3|1690|1690.55|1690.25|1691.47|1691.11|1689.64|1689.34|1132
1664812800000|2022-10-03 16:00:00|1690.58|1690.28|1691.29|1690.99|1692.09|1691.69|1690.02|1689.66|1100
1664813100000|2022-10-03 16:05:00|1691.28|1690.98|1693.36|1692.86|1693.49|1693.11|1690.77|1690.47|994
1664813400000|2022-10-03 16:10:00|1693.27|1692.97|1691.07|1690.77|1693.27|1692.97|1691.03|1690.66|987
1664813700000|2022-10-03 16:15:00|1691.06|1690.76|1691.04|1690.74|1691.42|1691.02|1690.53|1690.21|889
1664814000000|2022-10-03 16:20:00|1691.08|1690.78|1689.79|1689.29|1691.42|1691.04|1688.56|1688.17|1117
1664814300000|2022-10-03 16:25:00|1689.72|1689.22|1689.04|1688.54|1689.86|1689.45|1688.58|1688.18|1053
1664814600000|2022-10-03 16:30:00|1689.05|1688.75|1688.13|1687.83|1689.37|1688.87|1688|1687.64|875
1664814900000|2022-10-03 16:35:00|1688.14|1687.84|1690.25|1689.95|1690.44|1690.08|1687.48|1687.18|937
1664815200000|2022-10-03 16:40:00|1690.24|1689.94|1690.45|1689.95|1690.87|1690.47|1690.02|1689.66|825
1664815500000|2022-10-03 16:45:00|1690.41|1690.11|1691.05|1690.55|1691.57|1691.07|1689.92|1689.57|774
1664815800000|2022-10-03 16:50:00|1691.04|1690.54|1690.28|1689.98|1691.25|1690.85|1690.03|1689.68|866
1664816100000|2022-10-03 16:55:00|1690.31|1690.01|1691.36|1691.06|1691.37|1691.07|1689.82|1689.46|844
1664816400000|2022-10-03 17:00:00|1691.35|1691.05|1690.92|1690.62|1692.37|1692.03|1690.05|1689.67|898
1664816700000|2022-10-03 17:05:00|1690.94|1690.64|1692.23|1691.93|1693.52|1693.14|1690.55|1690.25|940
1664817000000|2022-10-03 17:10:00|1692.35|1691.85|1692.26|1691.96|1693.07|1692.7|1691.82|1691.34|738
1664817300000|2022-10-03 17:15:00|1692.33|1692.03|1691.41|1691.11|1692.68|1692.38|1691.28|1690.98|754
1664817600000|2022-10-03 17:20:00|1691.44|1691.14|1693.21|1692.91|1693.48|1693.08|1691.11|1690.75|843
1664817900000|2022-10-03 17:25:00|1693.22|1692.92|1693.71|1693.41|1694.01|1693.63|1692.86|1692.52|840
1664818200000|2022-10-03 17:30:00|1693.72|1693.42|1696.54|1696.24|1696.59|1696.29|1693.23|1692.83|1003
1664818500000|2022-10-03 17:35:00|1696.67|1696.17|1696|1695.7|1697.38|1697.08|1695.65|1695.35|845
1664818800000|2022-10-03 17:40:00|1696.11|1695.61|1696.12|1695.82|1697.22|1696.8|1695.83|1695.53|781
1664819100000|2022-10-03 17:45:00|1696.14|1695.84|1696.93|1696.63|1697.39|1697.05|1696.1|1695.71|748
1664819400000|2022-10-03 17:50:00|1697.02|1696.52|1695.6|1695.1|1697.1|1696.7|1695.17|1694.67|761
1664819700000|2022-10-03 17:55:00|1695.66|1695.16|1695.31|1694.81|1695.82|1695.43|1694.83|1694.46|823
1664820000000|2022-10-03 18:00:00|1695.29|1694.79|1696.42|1696.12|1696.83|1696.44|1694.62|1694.26|859
1664820300000|2022-10-03 18:05:00|1696.43|1696.13|1696.22|1695.72|1697.14|1696.79|1695.54|1695.05|798
1664820600000|2022-10-03 18:10:00|1696.3|1695.8|1696.41|1696.11|1696.95|1696.6|1695.8|1695.39|828
1664820900000|2022-10-03 18:15:00|1696.4|1696.1|1695.62|1695.32|1696.69|1696.2|1695.31|1694.86|835
1664821200000|2022-10-03 18:20:00|1695.72|1695.22|1696.91|1696.41|1697.06|1696.62|1695.56|1695.14|747
1664821500000|2022-10-03 18:25:00|1696.92|1696.42|1697.27|1696.77|1697.56|1697.06|1696.24|1695.82|799
1664821800000|2022-10-03 18:30:00|1697.3|1696.8|1697.72|1697.22|1697.98|1697.48|1697|1696.5|830
1664822100000|2022-10-03 18:35:00|1697.74|1697.24|1697.74|1697.24|1697.94|1697.52|1697.35|1696.85|641
1664822400000|2022-10-03 18:40:00|1697.68|1697.18|1698.75|1698.25|1698.77|1698.36|1697.49|1697.07|565
1664822700000|2022-10-03 18:45:00|1698.74|1698.24|1698.49|1697.99|1698.79|1698.41|1697.88|1697.38|661
1664823000000|2022-10-03 18:50:00|1698.47|1697.97|1699.68|1699.18|1699.71|1699.27|1698.31|1697.92|685
1664823300000|2022-10-03 18:55:00|1699.65|1699.35|1699.61|1699.31|1700.57|1700.12|1699.3|1698.96|690
1664823600000|2022-10-03 19:00:00|1699.51|1699.21|1697.83|1697.53|1699.63|1699.24|1697.38|1697|791
1664823900000|2022-10-03 19:05:00|1697.84|1697.54|1696.94|1696.64|1698.21|1697.91|1696.85|1696.55|690
1664824200000|2022-10-03 19:10:00|1696.93|1696.63|1696.63|1696.33|1697.09|1696.77|1695.45|1695.03|647
1664824500000|2022-10-03 19:15:00|1696.62|1696.32|1696.63|1696.13|1696.84|1696.45|1695.61|1695.21|651
1664824800000|2022-10-03 19:20:00|1696.56|1696.26|1697.99|1697.49|1698.24|1697.85|1696.16|1695.76|578
1664825100000|2022-10-03 19:25:00|1697.96|1697.46|1697.94|1697.44|1699.1|1698.74|1697.73|1697.34|727
1664825400000|2022-10-03 19:30:00|1697.95|1697.45|1698.58|1698.08|1698.89|1698.39|1697.67|1697.17|721
1664825700000|2022-10-03 19:35:00|1698.54|1698.04|1699.16|1698.86|1699.37|1698.96|1698.21|1697.78|681
1664826000000|2022-10-03 19:40:00|1699.25|1698.75|1699.65|1699.15|1699.85|1699.43|1698.62|1698.21|661
1664826300000|2022-10-03 19:45:00|1699.64|1699.14|1701.49|1701.19|1701.64|1701.23|1699.35|1698.99|612
1664826600000|2022-10-03 19:50:00|1701.6|1701.1|1700.72|1700.22|1701.81|1701.41|1699.8|1699.4|838
1664826900000|2022-10-03 19:55:00|1700.54|1700.24|1700.96|1700.66|1701.67|1701.3|1699.46|1699.12|997
1664827200000|2022-10-03 20:00:00|1700.74|1700.44|1700.54|1700.24|1701.55|1701.05|1700.37|1699.88|723
1664827500000|2022-10-03 20:05:00|1700.61|1700.11|1700.39|1699.89|1700.81|1700.42|1700.27|1699.86|478
1664827800000|2022-10-03 20:10:00|1700.3|1700|1700.53|1700.03|1700.77|1700.39|1700.07|1699.66|465
1664828100000|2022-10-03 20:15:00|1700.52|1700.02|1699.94|1699.64|1700.53|1700.21|1699.77|1699.37|379
1664828400000|2022-10-03 20:20:00|1700.04|1699.54|1700.14|1699.64|1700.26|1699.89|1699.8|1699.4|322
1664828700000|2022-10-03 20:25:00|1700.15|1699.65|1700.2|1699.7|1700.37|1699.97|1699.89|1699.39|328
1664829000000|2022-10-03 20:30:00|1700.04|1699.54|1699.62|1699.12|1700.36|1699.86|1699.5|1699|250
1664829300000|2022-10-03 20:35:00|1699.67|1699.17|1699.45|1698.95|1699.76|1699.26|1699.17|1698.67|255
1664829600000|2022-10-03 20:40:00|1699.33|1698.83|1699.17|1698.67|1699.56|1699.06|1698.8|1698.3|229
1664829900000|2022-10-03 20:45:00|1699.12|1698.62|1698.85|1698.35|1699.43|1698.93|1698.81|1698.31|213
1664830200000|2022-10-03 20:50:00|1698.88|1698.38|1699.45|1698.95|1699.52|1699.17|1698.88|1698.38|239
1664830500000|2022-10-03 20:55:00|1699.44|1698.94|1700.03|1699.73|1700.61|1700.12|1699.34|1698.84|359
1664834400000|2022-10-03 22:00:00|1699.21|1698.71|1699.41|1698.91|1699.7|1699.2|1698.53|1698.03|415
1664834700000|2022-10-03 22:05:00|1699.4|1698.9|1699.72|1699.22|1699.91|1699.53|1698.8|1698.3|273
1664835000000|2022-10-03 22:10:00|1699.71|1699.21|1699.5|1699|1699.74|1699.24|1698.95|1698.45|191
1664835300000|2022-10-03 22:15:00|1699.53|1699.03|1698.98|1698.48|1699.53|1699.03|1698.93|1698.44|186
1664835600000|2022-10-03 22:20:00|1698.95|1698.45|1698.77|1698.27|1699.17|1698.67|1698.71|1698.21|169
1664835900000|2022-10-03 22:25:00|1698.78|1698.28|1698.95|1698.45|1698.95|1698.45|1698.5|1698|150
1664836200000|2022-10-03 22:30:00|1698.94|1698.44|1699.42|1698.92|1700.1|1699.6|1698.8|1698.3|355
1664836500000|2022-10-03 22:35:00|1699.4|1698.9|1700.2|1699.7|1700.48|1699.98|1699.26|1698.76|291
1664836800000|2022-10-03 22:40:00|1700.21|1699.71|1700.71|1700.21|1702.27|1701.77|1700.14|1699.68|554
1664837100000|2022-10-03 22:45:00|1700.66|1700.16|1701.65|1701.15|1701.71|1701.25|1700.43|1699.93|360
1664837400000|2022-10-03 22:50:00|1701.56|1701.06|1701.72|1701.22|1701.98|1701.49|1701.47|1700.97|218
1664837700000|2022-10-03 22:55:00|1701.68|1701.18|1700.78|1700.28|1701.72|1701.22|1700.43|1700.02|230
1664838000000|2022-10-03 23:00:00|1700.63|1700.33|1701.38|1700.88|1701.57|1701.12|1700.34|1699.92|288
1664838300000|2022-10-03 23:05:00|1701.39|1700.89|1701.16|1700.66|1701.86|1701.36|1700.77|1700.27|308
1664838600000|2022-10-03 23:10:00|1701.15|1700.65|1701.06|1700.56|1701.33|1700.83|1700.72|1700.28|295
1664838900000|2022-10-03 23:15:00|1701.04|1700.54|1701.57|1701.27|1701.61|1701.3|1701.04|1700.54|305
1664839200000|2022-10-03 23:20:00|1701.58|1701.28|1702.71|1702.21|1702.92|1702.42|1701.58|1701.27|475
1664839500000|2022-10-03 23:25:00|1702.72|1702.22|1701.93|1701.43|1702.73|1702.23|1701.4|1700.9|287
1664839800000|2022-10-03 23:30:00|1701.95|1701.45|1702.13|1701.63|1702.32|1701.82|1701.64|1701.14|308
1664840100000|2022-10-03 23:35:00|1702.14|1701.64|1701.71|1701.21|1702.68|1702.24|1701.68|1701.18|291
1664840400000|2022-10-03 23:40:00|1701.7|1701.2|1701.15|1700.65|1701.74|1701.24|1701.1|1700.6|289
1664840700000|2022-10-03 23:45:00|1701.13|1700.63|1701.58|1701.08|1701.85|1701.35|1700.96|1700.46|465
1664841000000|2022-10-03 23:50:00|1701.57|1701.07|1701.75|1701.25|1701.8|1701.34|1701.19|1700.75|558
1664841300000|2022-10-03 23:55:00|1701.74|1701.24|1701.4|1700.9|1701.93|1701.52|1700.75|1700.25|645
1664841600000|2022-10-04 00:00:00|1701.41|1700.91|1700.52|1700.02|1701.58|1701.08|1700.34|1699.99|847
1664841900000|2022-10-04 00:05:00|1700.47|1699.97|1700.26|1699.76|1700.73|1700.26|1699.79|1699.29|463
1664842200000|2022-10-04 00:10:00|1700.27|1699.77|1699.91|1699.41|1700.39|1699.89|1699.58|1699.12|509
1664842500000|2022-10-04 00:15:00|1699.89|1699.39|1699.75|1699.25|1700.44|1699.94|1699.74|1699.24|477
1664842800000|2022-10-04 00:20:00|1699.77|1699.27|1699.33|1699.03|1699.91|1699.41|1699.23|1698.73|481
1664843100000|2022-10-04 00:25:00|1699.3|1699|1698.53|1698.03|1699.48|1699.09|1697.85|1697.35|555
1664843400000|2022-10-04 00:30:00|1698.51|1698.01|1698.83|1698.33|1699.12|1698.77|1698.36|1697.97|464
1664843700000|2022-10-04 00:35:00|1698.84|1698.34|1698.84|1698.34|1699.13|1698.63|1698.21|1697.71|574
1664844000000|2022-10-04 00:40:00|1698.83|1698.33|1698.76|1698.26|1699.01|1698.51|1698.39|1697.98|404
1664844300000|2022-10-04 00:45:00|1698.79|1698.29|1698.55|1698.05|1699.1|1698.6|1698.32|1697.95|443
1664844600000|2022-10-04 00:50:00|1698.57|1698.07|1698.25|1697.75|1698.7|1698.2|1697.91|1697.54|609
1664844900000|2022-10-04 00:55:00|1698.22|1697.72|1698.99|1698.69|1699.06|1698.7|1698.02|1697.63|512
1664845200000|2022-10-04 01:00:00|1699.03|1698.73|1698.34|1697.84|1699.75|1699.38|1698.24|1697.84|637
1664845500000|2022-10-04 01:05:00|1698.37|1697.87|1697.91|1697.41|1698.6|1698.2|1697.75|1697.37|501
1664845800000|2022-10-04 01:10:00|1697.93|1697.43|1697.38|1697.08|1698.11|1697.73|1697.23|1696.84|559
1664846100000|2022-10-04 01:15:00|1697.43|1697.13|1697.76|1697.26|1698.03|1697.67|1697.24|1696.85|481
1664846400000|2022-10-04 01:20:00|1697.77|1697.27|1697.01|1696.51|1697.83|1697.38|1696.93|1696.43|606
1664846700000|2022-10-04 01:25:00|1697|1696.5|1697.01|1696.51|1697.34|1696.85|1696.47|1696.02|762
1664847000000|2022-10-04 01:30:00|1697|1696.5|1696.56|1696.06|1697.3|1696.8|1696.21|1695.71|668
1664847300000|2022-10-04 01:35:00|1696.53|1696.03|1696.67|1696.17|1697.09|1696.67|1696.22|1695.84|443
1664847600000|2022-10-04 01:40:00|1696.66|1696.16|1696.7|1696.2|1696.92|1696.56|1696.31|1695.87|499
1664847900000|2022-10-04 01:45:00|1696.69|1696.19|1697.25|1696.75|1697.67|1697.17|1696.63|1696.18|430
1664848200000|2022-10-04 01:50:00|1697.26|1696.76|1696.61|1696.11|1697.26|1696.81|1696.35|1695.85|406
1664848500000|2022-10-04 01:55:00|1696.62|1696.12|1695.96|1695.46|1696.67|1696.17|1695.77|1695.27|428
1664848800000|2022-10-04 02:00:00|1695.97|1695.47|1696.28|1695.78|1696.34|1695.84|1695.65|1695.25|471
1664849100000|2022-10-04 02:05:00|1696.29|1695.79|1695.62|1695.12|1696.29|1695.85|1695.45|1695.01|456
1664849400000|2022-10-04 02:10:00|1695.63|1695.13|1696.6|1696.1|1696.7|1696.33|1695.44|1694.94|495
1664849700000|2022-10-04 02:15:00|1696.54|1696.04|1697.54|1697.04|1697.6|1697.1|1696.39|1695.94|423
1664850000000|2022-10-04 02:20:00|1697.53|1697.03|1696.56|1696.06|1697.54|1697.04|1696.19|1695.69|417
1664850300000|2022-10-04 02:25:00|1696.55|1696.05|1696.54|1696.04|1696.88|1696.38|1696.19|1695.69|471
1664850600000|2022-10-04 02:30:00|1696.55|1696.05|1696.98|1696.48|1697.15|1696.65|1696.43|1695.93|485
1664850900000|2022-10-04 02:35:00|1696.94|1696.44|1697.09|1696.59|1697.11|1696.7|1696.51|1696.01|401
1664851200000|2022-10-04 02:40:00|1697.08|1696.58|1697.11|1696.81|1697.74|1697.33|1696.91|1696.44|555
1664851500000|2022-10-04 02:45:00|1697.06|1696.76|1695.88|1695.38|1697.14|1696.76|1695.88|1695.38|454
1664851800000|2022-10-04 02:50:00|1695.91|1695.41|1696.22|1695.72|1696.28|1695.83|1695.76|1695.36|444
1664852100000|2022-10-04 02:55:00|1696.23|1695.73|1696.64|1696.14|1696.74|1696.34|1695.93|1695.5|484
1664852400000|2022-10-04 03:00:00|1696.66|1696.16|1697|1696.5|1697.1|1696.63|1696.45|1696.03|354
1664852700000|2022-10-04 03:05:00|1697.01|1696.51|1696.31|1695.81|1697.17|1696.67|1696.21|1695.71|359
1664853000000|2022-10-04 03:10:00|1696.33|1695.83|1696.71|1696.21|1696.91|1696.46|1695.91|1695.51|737
1664853300000|2022-10-04 03:15:00|1696.73|1696.23|1696.64|1696.14|1696.97|1696.47|1696.01|1695.54|487
1664853600000|2022-10-04 03:20:00|1696.65|1696.15|1696.64|1696.14|1696.8|1696.4|1696.19|1695.78|347
1664853900000|2022-10-04 03:25:00|1696.65|1696.15|1696.1|1695.6|1696.72|1696.27|1695.98|1695.48|386
1664854200000|2022-10-04 03:30:00|1696.07|1695.57|1698.31|1697.81|1698.31|1697.81|1695.63|1695.13|1326
1664854500000|2022-10-04 03:35:00|1698.25|1697.75|1699.26|1698.76|1699.49|1698.99|1697.86|1697.36|970
1664854800000|2022-10-04 03:40:00|1699.35|1698.85|1700.44|1699.94|1700.67|1700.17|1699.2|1698.7|1149
1664855100000|2022-10-04 03:45:00|1700.43|1699.93|1699.22|1698.72|1700.54|1700.06|1698.66|1698.23|937
1664855400000|2022-10-04 03:50:00|1699.16|1698.66|1700.44|1700.14|1700.59|1700.18|1699.16|1698.66|752
1664855700000|2022-10-04 03:55:00|1700.43|1700.13|1699.97|1699.67|1700.58|1700.18|1699.77|1699.31|690
1664856000000|2022-10-04 04:00:00|1699.96|1699.66|1698.58|1698.08|1700.17|1699.74|1698.48|1698.07|771
1664856300000|2022-10-04 04:05:00|1698.6|1698.1|1698.92|1698.42|1699.07|1698.57|1698.07|1697.71|820
1664856600000|2022-10-04 04:10:00|1698.91|1698.41|1698.53|1698.03|1698.93|1698.52|1698.14|1697.71|582
1664856900000|2022-10-04 04:15:00|1698.54|1698.04|1698.62|1698.12|1698.92|1698.42|1697.8|1697.3|549
1664857200000|2022-10-04 04:20:00|1698.61|1698.11|1698.97|1698.47|1699.13|1698.63|1698.21|1697.77|448
1664857500000|2022-10-04 04:25:00|1698.95|1698.45|1699.24|1698.74|1700.15|1699.65|1698.78|1698.28|545
1664857800000|2022-10-04 04:30:00|1699.26|1698.76|1699.79|1699.29|1700.57|1700.12|1699.21|1698.71|612
1664858100000|2022-10-04 04:35:00|1699.82|1699.32|1701.35|1701.05|1701.72|1701.26|1699.53|1699.03|741
1664858400000|2022-10-04 04:40:00|1701.34|1701.04|1700.49|1699.99|1701.67|1701.19|1700.24|1699.86|674
1664858700000|2022-10-04 04:45:00|1700.48|1699.98|1698.93|1698.43|1701.06|1700.66|1698.39|1698.02|795
1664859000000|2022-10-04 04:50:00|1698.86|1698.56|1699.8|1699.5|1700.04|1699.64|1698.43|1697.99|676
1664859300000|2022-10-04 04:55:00|1699.92|1699.42|1699.93|1699.63|1700.5|1700.07|1699.69|1699.34|454
1664859600000|2022-10-04 05:00:00|1699.92|1699.62|1699.97|1699.47|1700.57|1700.2|1699.54|1699.14|649
1664859900000|2022-10-04 05:05:00|1699.99|1699.49|1700.33|1699.83|1700.35|1699.96|1699.43|1699.02|644
1664860200000|2022-10-04 05:10:00|1700.34|1699.84|1700.08|1699.78|1700.34|1699.95|1699.46|1699.07|593
1664860500000|2022-10-04 05:15:00|1700.07|1699.77|1699.62|1699.32|1700.21|1699.79|1699.45|1699.06|618
1664860800000|2022-10-04 05:20:00|1699.6|1699.3|1698.35|1698.05|1699.82|1699.44|1698.27|1697.93|595
1664861100000|2022-10-04 05:25:00|1698.34|1698.04|1698.29|1697.99|1698.78|1698.38|1698.26|1697.86|497
1664861400000|2022-10-04 05:30:00|1698.26|1697.96|1698.3|1697.8|1699|1698.61|1697.81|1697.45|690
1664861700000|2022-10-04 05:35:00|1698.38|1697.88|1699.89|1699.39|1700.13|1699.63|1698.26|1697.76|638
1664862000000|2022-10-04 05:40:00|1699.9|1699.4|1700.17|1699.87|1700.43|1700.03|1699.4|1698.97|539
1664862300000|2022-10-04 05:45:00|1700.18|1699.88|1701.32|1700.82|1701.44|1700.94|1699.9|1699.49|741
1664862600000|2022-10-04 05:50:00|1701.35|1700.85|1703.9|1703.6|1704.5|1704.07|1701.02|1700.55|1065
1664862900000|2022-10-04 05:55:00|1703.92|1703.62|1703.5|1703|1704.4|1704.05|1703.37|1702.87|847
1664863200000|2022-10-04 06:00:00|1703.4|1703.1|1702.93|1702.43|1703.55|1703.25|1702.06|1701.56|884
1664863500000|2022-10-04 06:05:00|1702.98|1702.48|1703.72|1703.22|1704.12|1703.65|1702.83|1702.45|973
1664863800000|2022-10-04 06:10:00|1703.62|1703.32|1702.5|1702.2|1703.87|1703.54|1702.3|1701.87|927
1664864100000|2022-10-04 06:15:00|1702.48|1702.18|1702.83|1702.53|1703.99|1703.59|1702.4|1702.05|877
1664864400000|2022-10-04 06:20:00|1702.8|1702.5|1703.52|1703.22|1703.66|1703.3|1702.65|1702.27|809
1664864700000|2022-10-04 06:25:00|1703.51|1703.21|1702.63|1702.33|1703.87|1703.4|1702.14|1701.75|820
1664865000000|2022-10-04 06:30:00|1702.62|1702.32|1702.8|1702.5|1704.2|1703.72|1702.62|1702.22|1035
1664865300000|2022-10-04 06:35:00|1702.79|1702.49|1703.9|1703.4|1704.09|1703.59|1702.35|1701.97|865
1664865600000|2022-10-04 06:40:00|1703.87|1703.37|1704.8|1704.3|1705.31|1704.9|1703.74|1703.37|1020
1664865900000|2022-10-04 06:45:00|1704.71|1704.41|1706.52|1706.02|1707.1|1706.64|1704.52|1704.07|1137
1664866200000|2022-10-04 06:50:00|1706.38|1706.08|1706.36|1705.86|1706.88|1706.48|1705.48|1705.12|1069
1664866500000|2022-10-04 06:55:00|1706.35|1705.85|1706.2|1705.9|1706.5|1706.1|1705.66|1705.25|973
1664866800000|2022-10-04 07:00:00|1706.3|1705.8|1706.2|1705.9|1706.59|1706.29|1705.09|1704.79|1229
1664867100000|2022-10-04 07:05:00|1706.22|1705.92|1709.05|1708.75|1709.63|1709.31|1706|1705.6|1254
1664867400000|2022-10-04 07:10:00|1709.06|1708.76|1709.28|1708.98|1709.39|1709.01|1708.27|1707.89|1154
1664867700000|2022-10-04 07:15:00|1709.29|1708.99|1710.69|1710.39|1710.81|1710.43|1708.7|1708.33|1202
1664868000000|2022-10-04 07:20:00|1710.67|1710.37|1708.95|1708.45|1710.84|1710.48|1708.95|1708.45|1164
1664868300000|2022-10-04 07:25:00|1708.97|1708.47|1708.8|1708.3|1710.11|1709.77|1707.82|1707.41|1288
1664868600000|2022-10-04 07:30:00|1708.81|1708.31|1709.03|1708.73|1710.23|1709.85|1707.95|1707.57|1157
1664868900000|2022-10-04 07:35:00|1709.04|1708.74|1709.98|1709.68|1710.91|1710.61|1708.65|1708.26|1118
1664869200000|2022-10-04 07:40:00|1709.95|1709.65|1710.11|1709.81|1710.33|1709.97|1709.05|1708.64|1018
1664869500000|2022-10-04 07:45:00|1710.13|1709.83|1709.2|1708.9|1710.81|1710.38|1709.08|1708.68|1018
1664869800000|2022-10-04 07:50:00|1709.19|1708.89|1709.26|1708.76|1709.95|1709.65|1708.71|1708.38|985
1664870100000|2022-10-04 07:55:00|1709.27|1708.77|1708.31|1708.01|1709.38|1709.02|1707.67|1707.33|1065
1664870400000|2022-10-04 08:00:00|1708.3|1708|1708.24|1707.94|1708.75|1708.38|1707.32|1706.98|984
1664870700000|2022-10-04 08:05:00|1708.25|1707.95|1708.92|1708.42|1710.52|1710.21|1707.65|1707.26|971
1664871000000|2022-10-04 08:10:00|1708.9|1708.4|1708.71|1708.41|1709.2|1708.86|1707.97|1707.67|848
1664871300000|2022-10-04 08:15:00|1708.7|1708.4|1708.74|1708.44|1709.22|1708.92|1707.99|1707.58|911
1664871600000|2022-10-04 08:20:00|1708.75|1708.45|1706.96|1706.46|1709.13|1708.77|1706.72|1706.4|1080
1664871900000|2022-10-04 08:25:00|1706.97|1706.47|1707.4|1706.9|1707.73|1707.33|1706.2|1705.85|1000
1664872200000|2022-10-04 08:30:00|1707.39|1706.89|1708|1707.5|1708.16|1707.75|1706.8|1706.5|1010
1664872500000|2022-10-04 08:35:00|1707.88|1707.58|1708.72|1708.42|1708.89|1708.58|1706.66|1706.23|1002
1664872800000|2022-10-04 08:40:00|1708.82|1708.32|1707.47|1706.97|1709.12|1708.82|1707.37|1706.97|896
1664873100000|2022-10-04 08:45:00|1707.51|1707.01|1708.41|1707.91|1708.73|1708.29|1706.87|1706.41|833
1664873400000|2022-10-04 08:50:00|1708.3|1708|1708.85|1708.55|1709.26|1708.89|1708.08|1707.58|819
1664873700000|2022-10-04 08:55:00|1708.86|1708.56|1709.11|1708.81|1709.72|1709.32|1708.54|1708.23|919
1664874000000|2022-10-04 09:00:00|1709.12|1708.82|1709.49|1709.19|1710.08|1709.68|1708.8|1708.49|841
1664874300000|2022-10-04 09:05:00|1709.51|1709.21|1707.95|1707.45|1709.73|1709.34|1707.42|1707.12|968
1664874600000|2022-10-04 09:10:00|1707.85|1707.55|1706.53|1706.23|1707.96|1707.6|1705.73|1705.37|1071
1664874900000|2022-10-04 09:15:00|1706.61|1706.11|1707.78|1707.48|1708.09|1707.79|1706.15|1705.69|931
1664875200000|2022-10-04 09:20:00|1707.77|1707.47|1708.05|1707.55|1708.17|1707.78|1707.19|1706.79|848
1664875500000|2022-10-04 09:25:00|1707.95|1707.65|1708.47|1707.97|1708.82|1708.43|1707.55|1707.21|844
1664875800000|2022-10-04 09:30:00|1708.45|1707.95|1709.44|1709.14|1709.66|1709.29|1708.05|1707.63|982
1664876100000|2022-10-04 09:35:00|1709.42|1709.12|1708.24|1707.74|1709.97|1709.58|1707.81|1707.4|1046
1664876400000|2022-10-04 09:40:00|1708.2|1707.7|1709.43|1709.13|1709.85|1709.46|1707.66|1707.29|945
1664876700000|2022-10-04 09:45:00|1709.46|1709.16|1708.74|1708.44|1709.54|1709.2|1708.42|1707.98|739
1664877000000|2022-10-04 09:50:00|1708.72|1708.42|1709.28|1708.78|1709.53|1709.13|1708.72|1708.36|615
1664877300000|2022-10-04 09:55:00|1709.29|1708.79|1708.54|1708.24|1710.26|1709.86|1708.34|1708.01|892
1664877600000|2022-10-04 10:00:00|1708.53|1708.23|1708.69|1708.39|1709.47|1709.12|1708.45|1708.1|893
1664877900000|2022-10-04 10:05:00|1708.73|1708.43|1708.72|1708.42|1709.02|1708.63|1707.67|1707.23|901
1664878200000|2022-10-04 10:10:00|1708.79|1708.29|1708.76|1708.46|1709.84|1709.47|1708.51|1708.16|763
1664878500000|2022-10-04 10:15:00|1708.77|1708.47|1709.62|1709.32|1709.77|1709.39|1708.19|1707.84|679
1664878800000|2022-10-04 10:20:00|1709.58|1709.28|1712.01|1711.71|1712.72|1712.42|1709.56|1709.17|1026
1664879100000|2022-10-04 10:25:00|1712|1711.7|1710.88|1710.38|1712.12|1711.77|1710.33|1709.97|864
1664879400000|2022-10-04 10:30:00|1710.75|1710.45|1711.19|1710.89|1711.76|1711.39|1710.65|1710.25|810
1664879700000|2022-10-04 10:35:00|1711.18|1710.88|1710.07|1709.77|1711.75|1711.28|1710.01|1709.59|632
1664880000000|2022-10-04 10:40:00|1710.08|1709.78|1710.05|1709.75|1710.89|1710.54|1709.91|1709.5|746
1664880300000|2022-10-04 10:45:00|1710.07|1709.77|1710.16|1709.86|1710.35|1710|1709.29|1708.92|641
1664880600000|2022-10-04 10:50:00|1709.88|1709.58|1708.4|1708.1|1710.1|1709.8|1708.27|1707.89|754
1664880900000|2022-10-04 10:55:00|1708.37|1708.07|1706.34|1705.84|1708.54|1708.16|1706.09|1705.69|970
1664881200000|2022-10-04 11:00:00|1706.22|1705.92|1703.84|1703.34|1706.65|1706.3|1703.33|1703.02|1153
1664881500000|2022-10-04 11:05:00|1704|1703.5|1703.71|1703.21|1704.35|1703.95|1702.95|1702.49|942
1664881800000|2022-10-04 11:10:00|1703.74|1703.24|1702.3|1702|1703.91|1703.56|1701.86|1701.51|937
1664882100000|2022-10-04 11:15:00|1702.29|1701.99|1703.31|1703.01|1703.58|1703.19|1701.99|1701.6|1068
1664882400000|2022-10-04 11:20:00|1703.26|1702.96|1700.94|1700.64|1703.59|1703.29|1700.69|1700.33|1112
1664882700000|2022-10-04 11:25:00|1700.91|1700.61|1701.31|1701.01|1702.24|1701.89|1700.86|1700.49|862
1664883000000|2022-10-04 11:30:00|1701.28|1700.98|1704.14|1703.84|1704.7|1704.38|1701.27|1700.97|1007
1664883300000|2022-10-04 11:35:00|1704.18|1703.88|1704.82|1704.32|1705.46|1705.08|1704.02|1703.68|1044
1664883600000|2022-10-04 11:40:00|1704.81|1704.31|1705.6|1705.1|1705.65|1705.31|1704.46|1704.12|853
1664883900000|2022-10-04 11:45:00|1705.59|1705.09|1704.31|1703.81|1705.6|1705.1|1703.18|1702.75|875
1664884200000|2022-10-04 11:50:00|1704.32|1703.82|1704.6|1704.3|1704.83|1704.42|1703.58|1703.19|978
1664884500000|2022-10-04 11:55:00|1704.61|1704.31|1706.1|1705.8|1706.23|1705.85|1704.51|1704.13|856
1664884800000|2022-10-04 12:00:00|1706.09|1705.79|1705.9|1705.4|1706.32|1705.94|1704.22|1703.82|1104
1664885100000|2022-10-04 12:05:00|1705.75|1705.45|1704.81|1704.51|1706.11|1705.77|1704.6|1704.27|1029
1664885400000|2022-10-04 12:10:00|1704.83|1704.53|1706.1|1705.8|1706.42|1706.02|1704.57|1704.16|1057
1664885700000|2022-10-04 12:15:00|1706.12|1705.82|1708.25|1707.75|1708.28|1707.82|1706.02|1705.62|1006
1664886000000|2022-10-04 12:20:00|1708.26|1707.76|1707.36|1707.06|1708.32|1708.02|1705.8|1705.46|1378
1664886300000|2022-10-04 12:25:00|1707.5|1707.2|1709.15|1708.65|1709.31|1709|1706.99|1706.64|1257
1664886600000|2022-10-04 12:30:00|1709.06|1708.76|1708.36|1707.86|1710.1|1709.71|1708.07|1707.68|1197
1664886900000|2022-10-04 12:35:00|1708.35|1707.85|1708.09|1707.79|1710.06|1709.66|1707.7|1707.2|1259
1664887200000|2022-10-04 12:40:00|1708.19|1707.69|1709.71|1709.41|1710.34|1709.93|1707.81|1707.34|1128
1664887500000|2022-10-04 12:45:00|1709.66|1709.36|1710.75|1710.45|1710.75|1710.45|1708.46|1707.98|1161
1664887800000|2022-10-04 12:50:00|1710.71|1710.41|1712.98|1712.48|1713|1712.61|1710.71|1710.31|1300
1664888100000|2022-10-04 12:55:00|1712.95|1712.45|1712.22|1711.72|1713.5|1713.11|1711.15|1710.76|1233
1664888400000|2022-10-04 13:00:00|1712.31|1711.81|1712.67|1712.37|1713.14|1712.78|1710.8|1710.46|1151
1664888700000|2022-10-04 13:05:00|1712.66|1712.36|1712.2|1711.7|1714.24|1713.89|1711.64|1711.34|1179
1664889000000|2022-10-04 13:10:00|1712.18|1711.88|1712.8|1712.5|1713.48|1713.07|1711.69|1711.26|1072
1664889300000|2022-10-04 13:15:00|1712.79|1712.49|1711.84|1711.54|1713.25|1712.85|1711.41|1711.1|1068
1664889600000|2022-10-04 13:20:00|1711.81|1711.51|1710.38|1710.08|1711.9|1711.53|1708.93|1708.43|1273
1664889900000|2022-10-04 13:25:00|1710.37|1710.07|1709|1708.7|1710.94|1710.54|1708.88|1708.49|1080
1664890200000|2022-10-04 13:30:00|1709.01|1708.71|1709.86|1709.36|1710.41|1710.07|1707.74|1707.34|1569
1664890500000|2022-10-04 13:35:00|1709.87|1709.37|1709.69|1709.39|1710.72|1710.38|1709.02|1708.62|1441
1664890800000|2022-10-04 13:40:00|1709.67|1709.37|1706.99|1706.69|1710.59|1710.25|1706.51|1706.21|1560
1664891100000|2022-10-04 13:45:00|1707.11|1706.81|1710.31|1709.81|1710.63|1710.25|1707.01|1706.71|1525
1664891400000|2022-10-04 13:50:00|1710.22|1709.92|1710.71|1710.41|1711.33|1710.97|1708.94|1708.63|1408
1664891700000|2022-10-04 13:55:00|1710.68|1710.38|1710.32|1709.82|1711|1710.66|1709.99|1709.51|1231
1664892000000|2022-10-04 14:00:00|1710.35|1709.85|1716.69|1716.19|1716.73|1716.23|1710.35|1709.85|1774
1664892300000|2022-10-04 14:05:00|1716.64|1716.14|1714.18|1713.88|1717.94|1717.58|1714.14|1713.76|1617
1664892600000|2022-10-04 14:10:00|1714.16|1713.86|1714.42|1714.12|1714.83|1714.49|1713.16|1712.81|1480
1664892900000|2022-10-04 14:15:00|1714.43|1714.13|1713.2|1712.9|1714.68|1714.25|1713.13|1712.73|1424
1664893200000|2022-10-04 14:20:00|1713.17|1712.87|1713.19|1712.89|1713.36|1713.06|1711.67|1711.3|1324
1664893500000|2022-10-04 14:25:00|1713.2|1712.9|1712.54|1712.24|1713.89|1713.58|1711.81|1711.45|1238
1664893800000|2022-10-04 14:30:00|1712.51|1712.21|1717.49|1716.99|1717.49|1717.11|1712.51|1712.21|1361
1664894100000|2022-10-04 14:35:00|1717.47|1716.97|1719.04|1718.74|1719.26|1718.96|1717.35|1716.95|1404
1664894400000|2022-10-04 14:40:00|1719.08|1718.78|1719.09|1718.79|1720.15|1719.76|1718.13|1717.83|1414
1664894700000|2022-10-04 14:45:00|1719.07|1718.77|1722.03|1721.73|1723|1722.5|1718.16|1717.74|1544
1664895000000|2022-10-04 14:50:00|1722.02|1721.72|1719.83|1719.53|1722.21|1721.83|1718.96|1718.65|1464
1664895300000|2022-10-04 14:55:00|1719.82|1719.52|1720.92|1720.62|1721.32|1720.92|1719.73|1719.32|1342
1664895600000|2022-10-04 15:00:00|1720.9|1720.6|1720.26|1719.96|1722.1|1721.8|1720.21|1719.83|1340
1664895900000|2022-10-04 15:05:00|1720.27|1719.97|1723.84|1723.54|1724.28|1723.88|1720.25|1719.95|1285
1664896200000|2022-10-04 15:10:00|1723.82|1723.52|1724.6|1724.3|1725.21|1724.91|1723.66|1723.36|1290
1664896500000|2022-10-04 15:15:00|1724.62|1724.32|1725.06|1724.56|1726.45|1726|1724.39|1723.99|1250
1664896800000|2022-10-04 15:20:00|1725.05|1724.55|1724.77|1724.27|1726.31|1725.91|1723.82|1723.45|1350
1664897100000|2022-10-04 15:25:00|1724.78|1724.28|1726.19|1725.89|1726.57|1726.18|1724.6|1724.25|1126
1664897400000|2022-10-04 15:30:00|1726.21|1725.91|1728.76|1728.46|1728.93|1728.63|1725.78|1725.39|1261
1664897700000|2022-10-04 15:35:00|1728.74|1728.44|1726.32|1726.02|1729.22|1728.82|1725.02|1724.72|1233
1664898000000|2022-10-04 15:40:00|1726.34|1726.04|1726.64|1726.14|1727.03|1726.73|1725.62|1725.22|1096
1664898300000|2022-10-04 15:45:00|1726.63|1726.33|1723.28|1722.98|1726.73|1726.33|1723.11|1722.71|1143
1664898600000|2022-10-04 15:50:00|1723.29|1722.99|1724.73|1724.43|1725.13|1724.63|1723.14|1722.83|1007
1664898900000|2022-10-04 15:55:00|1724.65|1724.35|1726|1725.7|1726.33|1725.97|1724.3|1724|981
1664899200000|2022-10-04 16:00:00|1725.9|1725.6|1726.34|1725.84|1726.4|1725.95|1724.84|1724.53|955
1664899500000|2022-10-04 16:05:00|1726.24|1725.94|1726.22|1725.92|1727.11|1726.72|1725.9|1725.43|1051
1664899800000|2022-10-04 16:10:00|1726.23|1725.93|1727.2|1726.9|1727.54|1727.18|1725.87|1725.52|1040
1664900100000|2022-10-04 16:15:00|1727.19|1726.89|1726.58|1726.08|1727.66|1727.36|1726.3|1725.9|942
1664900400000|2022-10-04 16:20:00|1726.59|1726.09|1727.55|1727.25|1727.68|1727.31|1725.87|1725.52|945
1664900700000|2022-10-04 16:25:00|1727.52|1727.22|1727.36|1726.86|1728.19|1727.82|1726.47|1725.99|923
1664901000000|2022-10-04 16:30:00|1727.37|1726.87|1727.63|1727.33|1728.09|1727.72|1726.95|1726.56|958
1664901300000|2022-10-04 16:35:00|1727.71|1727.21|1728.44|1728.14|1728.63|1728.33|1727.4|1727.1|825
1664901600000|2022-10-04 16:40:00|1728.42|1728.12|1727.49|1727.19|1729.73|1729.43|1727.25|1726.88|1038
1664901900000|2022-10-04 16:45:00|1727.59|1727.09|1726.7|1726.4|1727.64|1727.3|1726.19|1725.81|887
1664902200000|2022-10-04 16:50:00|1726.71|1726.41|1725.5|1725.2|1726.73|1726.43|1725.34|1724.96|949
1664902500000|2022-10-04 16:55:00|1725.55|1725.25|1723.47|1723.17|1725.6|1725.25|1723.13|1722.83|1199
1664902800000|2022-10-04 17:00:00|1723.46|1723.16|1722.05|1721.75|1723.88|1723.5|1721.94|1721.59|1061
1664903100000|2022-10-04 17:05:00|1722.1|1721.8|1722.96|1722.66|1723.06|1722.67|1721.66|1721.36|1006
1664903400000|2022-10-04 17:10:00|1722.95|1722.65|1720.39|1720.09|1723.08|1722.69|1720.36|1719.99|914
1664903700000|2022-10-04 17:15:00|1720.38|1720.08|1721.06|1720.56|1721.72|1721.42|1720.21|1719.82|1014
1664904000000|2022-10-04 17:20:00|1720.97|1720.67|1722.39|1722.09|1722.83|1722.43|1720.94|1720.49|969
1664904300000|2022-10-04 17:25:00|1722.41|1722.11|1722.06|1721.76|1722.57|1722.17|1721.39|1721.05|942
1664904600000|2022-10-04 17:30:00|1722.07|1721.77|1721.94|1721.64|1722.31|1721.91|1720.89|1720.49|741
1664904900000|2022-10-04 17:35:00|1721.93|1721.63|1722.8|1722.5|1722.84|1722.54|1720.83|1720.46|666
1664905200000|2022-10-04 17:40:00|1722.78|1722.48|1722.07|1721.57|1722.78|1722.48|1721.66|1721.28|742
1664905500000|2022-10-04 17:45:00|1722.22|1721.92|1722.44|1722.14|1723.18|1722.82|1722.2|1721.88|763
1664905800000|2022-10-04 17:50:00|1722.43|1722.13|1722.54|1722.24|1723.97|1723.57|1722.43|1722.03|640
1664906100000|2022-10-04 17:55:00|1722.64|1722.14|1723.83|1723.33|1723.96|1723.64|1722.06|1721.76|745
1664906400000|2022-10-04 18:00:00|1723.69|1723.39|1724.35|1724.05|1724.78|1724.39|1723.07|1722.69|737
1664906700000|2022-10-04 18:05:00|1724.26|1723.96|1723.89|1723.59|1724.54|1724.14|1722.91|1722.61|678
1664907000000|2022-10-04 18:10:00|1723.99|1723.49|1723.94|1723.44|1724.49|1724.19|1723.51|1723.14|695
1664907300000|2022-10-04 18:15:00|1723.97|1723.47|1724.08|1723.78|1724.47|1724.08|1723.32|1722.88|779
1664907600000|2022-10-04 18:20:00|1724.09|1723.79|1724.66|1724.16|1724.73|1724.36|1723.41|1723.03|584
1664907900000|2022-10-04 18:25:00|1724.56|1724.26|1724.13|1723.83|1725.08|1724.77|1724.12|1723.73|798
1664908200000|2022-10-04 18:30:00|1724.17|1723.87|1724.47|1724.17|1725.4|1725.03|1724|1723.61|872
1664908500000|2022-10-04 18:35:00|1724.46|1724.16|1724.63|1724.13|1725.41|1725.1|1724.01|1723.62|745
1664908800000|2022-10-04 18:40:00|1724.62|1724.12|1724.34|1724.04|1724.93|1724.54|1724.22|1723.81|800
1664909100000|2022-10-04 18:45:00|1724.36|1724.06|1725.02|1724.52|1725.94|1725.53|1724.21|1723.82|665
1664909400000|2022-10-04 18:50:00|1725.01|1724.51|1725.43|1724.93|1725.89|1725.52|1724.93|1724.49|762
1664909700000|2022-10-04 18:55:00|1725.45|1724.95|1726.25|1725.95|1726.51|1726.1|1725.13|1724.74|833
1664910000000|2022-10-04 19:00:00|1726.27|1725.97|1726.73|1726.43|1726.99|1726.57|1725.91|1725.55|874
1664910300000|2022-10-04 19:05:00|1726.83|1726.33|1724.88|1724.58|1726.91|1726.55|1724.85|1724.45|811
1664910600000|2022-10-04 19:10:00|1724.85|1724.55|1723.74|1723.24|1724.89|1724.55|1722.71|1722.41|920
1664910900000|2022-10-04 19:15:00|1723.73|1723.23|1724.39|1724.09|1724.94|1724.52|1723.59|1723.23|830
1664911200000|2022-10-04 19:20:00|1724.42|1724.12|1724.98|1724.68|1725.21|1724.89|1723.92|1723.52|720
1664911500000|2022-10-04 19:25:00|1724.99|1724.69|1725.42|1724.92|1726.35|1725.85|1724.93|1724.51|698
1664911800000|2022-10-04 19:30:00|1725.44|1724.94|1725.75|1725.25|1725.79|1725.43|1724.56|1724.12|777
1664912100000|2022-10-04 19:35:00|1725.73|1725.23|1725.83|1725.53|1726.29|1725.89|1725.16|1724.69|889
1664912400000|2022-10-04 19:40:00|1725.82|1725.52|1726.07|1725.77|1726.31|1725.92|1725.45|1725.02|712
1664912700000|2022-10-04 19:45:00|1726.02|1725.72|1725.41|1725.11|1726.03|1725.73|1725.11|1724.78|773
1664913000000|2022-10-04 19:50:00|1725.39|1725.09|1725.72|1725.42|1726.06|1725.69|1725.21|1724.81|798
1664913300000|2022-10-04 19:55:00|1725.71|1725.41|1725.09|1724.79|1725.77|1725.43|1724.37|1723.87|964
1664913600000|2022-10-04 20:00:00|1725.11|1724.61|1725.87|1725.37|1726.2|1725.7|1725.11|1724.61|539
1664913900000|2022-10-04 20:05:00|1725.91|1725.41|1725.53|1725.03|1725.99|1725.49|1725.05|1724.66|404
1664914200000|2022-10-04 20:10:00|1725.54|1725.04|1725.53|1725.03|1725.71|1725.21|1725.12|1724.69|373
1664914500000|2022-10-04 20:15:00|1725.54|1725.04|1725.37|1724.87|1726.01|1725.54|1725.1|1724.68|405
1664914800000|2022-10-04 20:20:00|1725.36|1724.86|1726.35|1725.85|1726.36|1725.95|1725.24|1724.85|366
1664915100000|2022-10-04 20:25:00|1726.24|1725.94|1725.99|1725.49|1726.63|1726.23|1725.87|1725.46|299
1664915400000|2022-10-04 20:30:00|1725.98|1725.48|1726.01|1725.71|1726.43|1726.05|1725.81|1725.43|271
1664915700000|2022-10-04 20:35:00|1726.06|1725.56|1725.86|1725.36|1726.59|1726.19|1725.72|1725.28|207
1664916000000|2022-10-04 20:40:00|1725.77|1725.27|1726.3|1725.8|1726.38|1725.88|1725.39|1724.89|302
1664916300000|2022-10-04 20:45:00|1726.26|1725.76|1726.07|1725.57|1726.46|1725.96|1725.93|1725.45|219
1664916600000|2022-10-04 20:50:00|1726.08|1725.58|1726.18|1725.68|1726.51|1726.01|1725.73|1725.23|214
1664916900000|2022-10-04 20:55:00|1726.19|1725.69|1726.26|1725.76|1726.75|1726.45|1726.17|1725.67|266
1664920800000|2022-10-04 22:00:00|1725.55|1725.05|1725.24|1724.74|1725.63|1725.13|1724.87|1724.37|293
1664921100000|2022-10-04 22:05:00|1725.23|1724.73|1725.47|1724.97|1725.48|1724.98|1724.8|1724.3|235
1664921400000|2022-10-04 22:10:00|1725.46|1724.96|1725.63|1725.13|1725.8|1725.3|1725.4|1724.9|179
1664921700000|2022-10-04 22:15:00|1725.68|1725.18|1725.98|1725.48|1726.12|1725.62|1725.6|1725.1|204
1664922000000|2022-10-04 22:20:00|1725.97|1725.47|1726.29|1725.79|1726.44|1725.94|1725.69|1725.19|244
1664922300000|2022-10-04 22:25:00|1726.32|1725.82|1726.05|1725.55|1726.37|1725.87|1725.88|1725.44|185
1664922600000|2022-10-04 22:30:00|1726.04|1725.54|1725.56|1725.06|1726.07|1725.58|1725.45|1725.06|138
1664922900000|2022-10-04 22:35:00|1725.59|1725.09|1725.38|1724.88|1725.73|1725.23|1725.26|1724.86|153
1664923200000|2022-10-04 22:40:00|1725.39|1724.89|1726.01|1725.51|1726.12|1725.62|1725.27|1724.83|204
1664923500000|2022-10-04 22:45:00|1726.06|1725.56|1725.95|1725.45|1726.1|1725.6|1725.74|1725.24|167
1664923800000|2022-10-04 22:50:00|1725.93|1725.43|1725.62|1725.12|1725.93|1725.43|1725.37|1724.98|153
1664924100000|2022-10-04 22:55:00|1725.6|1725.1|1725.5|1725|1725.68|1725.18|1725.31|1724.91|139
1664924400000|2022-10-04 23:00:00|1725.45|1724.95|1725.51|1725.01|1725.85|1725.35|1725.29|1724.88|180
1664924700000|2022-10-04 23:05:00|1725.47|1724.97|1725.82|1725.32|1726.07|1725.57|1725.47|1724.97|223
1664925000000|2022-10-04 23:10:00|1725.83|1725.33|1725.35|1724.85|1725.84|1725.34|1724.96|1724.51|265
1664925300000|2022-10-04 23:15:00|1725.36|1724.86|1725.46|1724.96|1725.63|1725.22|1725.21|1724.77|248
1664925600000|2022-10-04 23:20:00|1725.45|1724.95|1725.41|1724.91|1725.75|1725.38|1725.32|1724.82|238
1664925900000|2022-10-04 23:25:00|1725.43|1724.93|1725.17|1724.67|1725.53|1725.07|1725.11|1724.67|135
1664926200000|2022-10-04 23:30:00|1725.2|1724.7|1725.05|1724.55|1725.34|1724.88|1724.84|1724.42|214
1664926500000|2022-10-04 23:35:00|1724.92|1724.62|1725.08|1724.78|1725.27|1724.84|1724.79|1724.37|187
1664926800000|2022-10-04 23:40:00|1725.06|1724.76|1724.31|1723.81|1725.19|1724.78|1724.05|1723.55|372
1664927100000|2022-10-04 23:45:00|1724.32|1723.82|1725.36|1724.86|1725.72|1725.22|1724.31|1723.81|336
1664927400000|2022-10-04 23:50:00|1725.31|1724.81|1725.32|1724.82|1725.76|1725.35|1725.05|1724.67|280
1664927700000|2022-10-04 23:55:00|1725.27|1724.77|1725.88|1725.38|1725.95|1725.55|1725.19|1724.77|323
1664928000000|2022-10-05 00:00:00|1725.9|1725.4|1724.45|1724.15|1725.98|1725.55|1724.42|1724.02|712
1664928300000|2022-10-05 00:05:00|1724.54|1724.04|1725.41|1724.91|1725.6|1725.22|1724.32|1723.94|587
1664928600000|2022-10-05 00:10:00|1725.42|1724.92|1725.19|1724.69|1726.01|1725.6|1724.92|1724.56|682
1664928900000|2022-10-05 00:15:00|1725.18|1724.68|1725.06|1724.76|1725.47|1725.07|1724.91|1724.51|689
1664929200000|2022-10-05 00:20:00|1725.11|1724.81|1724.04|1723.74|1725.26|1724.88|1723.97|1723.54|651
1664929500000|2022-10-05 00:25:00|1724.02|1723.72|1724.35|1724.05|1725.2|1724.8|1723.78|1723.38|587
1664929800000|2022-10-05 00:30:00|1724.37|1724.07|1723.47|1722.97|1724.46|1724.07|1723.22|1722.76|537
1664930100000|2022-10-05 00:35:00|1723.43|1722.93|1723.04|1722.54|1723.66|1723.27|1722.69|1722.34|513
1664930400000|2022-10-05 00:40:00|1723.01|1722.51|1722.55|1722.05|1723.04|1722.62|1722.2|1721.82|659
1664930700000|2022-10-05 00:45:00|1722.54|1722.04|1722.27|1721.77|1723.21|1722.8|1722.17|1721.77|610
1664931000000|2022-10-05 00:50:00|1722.28|1721.78|1722.12|1721.62|1722.82|1722.43|1721.69|1721.32|766
1664931300000|2022-10-05 00:55:00|1721.99|1721.69|1723.38|1722.88|1723.47|1723.09|1721.75|1721.4|641
1664931600000|2022-10-05 01:00:00|1723.3|1722.8|1722.61|1722.11|1724.1|1723.6|1722.43|1721.93|849
1664931900000|2022-10-05 01:05:00|1722.66|1722.16|1723.43|1722.93|1723.49|1723.08|1722.66|1722.16|502
1664932200000|2022-10-05 01:10:00|1723.42|1722.92|1722.99|1722.49|1723.48|1723.04|1722.63|1722.13|682
1664932500000|2022-10-05 01:15:00|1723.01|1722.51|1722.98|1722.48|1723.51|1723.01|1722.56|1722.06|702
1664932800000|2022-10-05 01:20:00|1722.97|1722.47|1723.13|1722.63|1724.08|1723.58|1722.6|1722.2|736
1664933100000|2022-10-05 01:25:00|1723.09|1722.59|1723.29|1722.79|1723.74|1723.44|1721.26|1720.93|905
1664933400000|2022-10-05 01:30:00|1723.28|1722.78|1721.26|1720.76|1723.28|1722.89|1720.98|1720.67|821
1664933700000|2022-10-05 01:35:00|1721.18|1720.88|1720.58|1720.08|1721.37|1720.98|1719.91|1719.53|744
1664934000000|2022-10-05 01:40:00|1720.59|1720.09|1719.86|1719.36|1720.73|1720.28|1718.76|1718.36|940
1664934300000|2022-10-05 01:45:00|1719.67|1719.37|1719.64|1719.14|1720.28|1719.93|1719.42|1719.02|657
1664934600000|2022-10-05 01:50:00|1719.54|1719.24|1720.04|1719.74|1720.77|1720.47|1719.32|1718.92|770
1664934900000|2022-10-05 01:55:00|1720.16|1719.66|1720.33|1719.83|1721.2|1720.8|1720.08|1719.66|666
1664935200000|2022-10-05 02:00:00|1720.32|1719.82|1721.1|1720.6|1721.45|1720.95|1720|1719.59|717
1664935500000|2022-10-05 02:05:00|1720.99|1720.49|1720.47|1719.97|1721.07|1720.57|1719.17|1718.85|805
1664935800000|2022-10-05 02:10:00|1720.46|1719.96|1720.27|1719.77|1720.59|1720.21|1719.64|1719.17|681
1664936100000|2022-10-05 02:15:00|1720.33|1719.83|1720.06|1719.76|1720.41|1719.95|1719.72|1719.29|618
1664936400000|2022-10-05 02:20:00|1720.1|1719.8|1720.78|1720.48|1721.08|1720.7|1720.01|1719.61|584
1664936700000|2022-10-05 02:25:00|1720.81|1720.51|1720.5|1720|1720.92|1720.55|1720.12|1719.7|708
1664937000000|2022-10-05 02:30:00|1720.44|1720.14|1720.21|1719.71|1721.01|1720.67|1719.97|1719.63|642
1664937300000|2022-10-05 02:35:00|1720.22|1719.72|1720.07|1719.57|1720.6|1720.2|1719.84|1719.47|503
1664937600000|2022-10-05 02:40:00|1720.06|1719.56|1719.56|1719.06|1720.43|1720|1719.46|1719.04|556
1664937900000|2022-10-05 02:45:00|1719.55|1719.05|1718.48|1717.98|1719.78|1719.39|1718.37|1717.97|732
1664938200000|2022-10-05 02:50:00|1718.47|1717.97|1719.97|1719.67|1720.05|1719.73|1718.12|1717.66|639
1664938500000|2022-10-05 02:55:00|1719.98|1719.68|1720.01|1719.71|1720.35|1719.93|1719.45|1718.95|637
1664938800000|2022-10-05 03:00:00|1720.04|1719.74|1719.57|1719.07|1720.16|1719.81|1719.34|1718.9|563
1664939100000|2022-10-05 03:05:00|1719.6|1719.1|1718.83|1718.53|1719.6|1719.1|1718.79|1718.38|492
1664939400000|2022-10-05 03:10:00|1718.92|1718.42|1719.12|1718.62|1719.29|1718.9|1718.68|1718.29|446
1664939700000|2022-10-05 03:15:00|1719.13|1718.63|1719.17|1718.87|1719.36|1718.99|1718.83|1718.34|424
1664940000000|2022-10-05 03:20:00|1719.16|1718.86|1719.71|1719.21|1720.13|1719.68|1719.16|1718.78|545
1664940300000|2022-10-05 03:25:00|1719.7|1719.2|1721|1720.5|1721.05|1720.56|1719.27|1718.81|531
1664940600000|2022-10-05 03:30:00|1720.94|1720.44|1720.24|1719.94|1721.7|1721.2|1720.24|1719.93|685
1664940900000|2022-10-05 03:35:00|1720.2|1719.9|1719.79|1719.49|1720.2|1719.9|1719.45|1718.96|522
1664941200000|2022-10-05 03:40:00|1719.89|1719.39|1719.9|1719.4|1720.08|1719.73|1719.53|1719.11|491
1664941500000|2022-10-05 03:45:00|1719.89|1719.39|1720.06|1719.56|1720.2|1719.79|1719.54|1719.2|503
1664941800000|2022-10-05 03:50:00|1720.1|1719.6|1719.57|1719.27|1720.1|1719.73|1719.44|1719.02|429
1664942100000|2022-10-05 03:55:00|1719.53|1719.23|1719.65|1719.15|1719.77|1719.39|1719.19|1718.77|397
1664942400000|2022-10-05 04:00:00|1719.57|1719.27|1719.98|1719.68|1720.23|1719.83|1719.5|1719.14|382
1664942700000|2022-10-05 04:05:00|1719.97|1719.67|1719.61|1719.11|1720.06|1719.68|1719.09|1718.7|391
1664943000000|2022-10-05 04:10:00|1719.62|1719.12|1719.62|1719.32|1719.92|1719.55|1719.3|1718.89|375
1664943300000|2022-10-05 04:15:00|1719.66|1719.36|1718.65|1718.15|1719.86|1719.36|1718.01|1717.51|725
1664943600000|2022-10-05 04:20:00|1718.74|1718.24|1718.56|1718.06|1718.94|1718.51|1718.14|1717.75|337
1664943900000|2022-10-05 04:25:00|1718.62|1718.12|1718.13|1717.63|1718.62|1718.15|1717.99|1717.53|421
1664944200000|2022-10-05 04:30:00|1718.12|1717.62|1718.39|1718.09|1719.52|1719.15|1717.96|1717.55|576
1664944500000|2022-10-05 04:35:00|1718.41|1718.11|1718.11|1717.81|1718.57|1718.19|1718.06|1717.66|303
1664944800000|2022-10-05 04:40:00|1718.1|1717.8|1718.75|1718.25|1718.94|1718.54|1718.09|1717.76|341
1664945100000|2022-10-05 04:45:00|1718.66|1718.36|1718.56|1718.26|1719.13|1718.74|1717.99|1717.59|461
1664945400000|2022-10-05 04:50:00|1718.66|1718.16|1718.52|1718.22|1719.21|1718.75|1718.43|1718.07|367
1664945700000|2022-10-05 04:55:00|1718.62|1718.12|1718.72|1718.22|1718.77|1718.27|1717.73|1717.35|436
1664946000000|2022-10-05 05:00:00|1718.77|1718.27|1720.13|1719.83|1720.28|1719.84|1718.71|1718.21|547
1664946300000|2022-10-05 05:05:00|1720.2|1719.9|1720.85|1720.35|1721.02|1720.6|1719.87|1719.48|615
1664946600000|2022-10-05 05:10:00|1720.82|1720.32|1722.11|1721.81|1722.75|1722.36|1720.39|1719.97|722
1664946900000|2022-10-05 05:15:00|1722.13|1721.83|1721.49|1721.19|1722.23|1721.83|1720.63|1720.26|654
1664947200000|2022-10-05 05:20:00|1721.47|1721.17|1720.52|1720.22|1721.62|1721.23|1720.48|1720.1|510
1664947500000|2022-10-05 05:25:00|1720.5|1720.2|1720.45|1720.15|1720.8|1720.44|1719.62|1719.21|547
1664947800000|2022-10-05 05:30:00|1720.47|1720.17|1721|1720.5|1721.32|1720.97|1720.34|1719.92|570
1664948100000|2022-10-05 05:35:00|1720.99|1720.49|1720.68|1720.18|1720.99|1720.64|1720.21|1719.85|475
1664948400000|2022-10-05 05:40:00|1720.58|1720.28|1721.09|1720.59|1721.13|1720.67|1720.15|1719.74|514
1664948700000|2022-10-05 05:45:00|1721.08|1720.58|1720.35|1719.85|1721.34|1720.92|1720.05|1719.66|560
1664949000000|2022-10-05 05:50:00|1720.36|1719.86|1720.05|1719.55|1720.56|1720.06|1719.75|1719.35|515
1664949300000|2022-10-05 05:55:00|1720.04|1719.54|1718.73|1718.23|1720.35|1719.97|1718.27|1717.9|823
1664949600000|2022-10-05 06:00:00|1718.71|1718.21|1718.54|1718.24|1719.91|1719.55|1718.29|1717.84|734
1664949900000|2022-10-05 06:05:00|1718.53|1718.23|1719.71|1719.21|1719.71|1719.21|1717.96|1717.58|577
1664950200000|2022-10-05 06:10:00|1719.64|1719.14|1719.49|1718.99|1720.44|1719.98|1719.46|1718.99|492
1664950500000|2022-10-05 06:15:00|1719.51|1719.01|1721.41|1721.11|1721.83|1721.47|1719.39|1718.89|688
1664950800000|2022-10-05 06:20:00|1721.52|1721.02|1723.39|1722.89|1723.53|1723.03|1721.39|1721|627
1664951100000|2022-10-05 06:25:00|1723.37|1722.87|1723.26|1722.96|1724|1723.68|1722.8|1722.42|754
1664951400000|2022-10-05 06:30:00|1723.25|1722.95|1723.88|1723.38|1723.88|1723.49|1723.06|1722.69|570
1664951700000|2022-10-05 06:35:00|1723.91|1723.41|1725.14|1724.84|1725.47|1725.14|1722.72|1722.36|803
1664952000000|2022-10-05 06:40:00|1725.15|1724.85|1725.81|1725.31|1726.08|1725.66|1724.94|1724.59|820
1664952300000|2022-10-05 06:45:00|1725.83|1725.33|1725.99|1725.69|1726.23|1725.85|1725|1724.7|837
1664952600000|2022-10-05 06:50:00|1726.07|1725.57|1727.53|1727.23|1728.06|1727.71|1725.67|1725.23|1095
1664952900000|2022-10-05 06:55:00|1727.6|1727.3|1724.57|1724.27|1727.83|1727.43|1724.28|1723.89|965
1664953200000|2022-10-05 07:00:00|1724.66|1724.36|1724.49|1724.19|1725.27|1724.93|1723.17|1722.82|1112
1664953500000|2022-10-05 07:05:00|1724.51|1724.21|1722.72|1722.42|1724.67|1724.27|1722.64|1722.21|1033
1664953800000|2022-10-05 07:10:00|1722.73|1722.43|1722.82|1722.32|1724.46|1724.06|1722.27|1721.94|1135
1664954100000|2022-10-05 07:15:00|1722.83|1722.33|1720.01|1719.71|1723.05|1722.7|1719.88|1719.49|1150
1664954400000|2022-10-05 07:20:00|1719.99|1719.69|1718.9|1718.6|1721.07|1720.67|1718.14|1717.84|1124
1664954700000|2022-10-05 07:25:00|1718.89|1718.59|1719.03|1718.73|1719.9|1719.54|1718.02|1717.63|1042
1664955000000|2022-10-05 07:30:00|1719.04|1718.74|1718.24|1717.94|1719.82|1719.39|1718.05|1717.71|1105
1664955300000|2022-10-05 07:35:00|1718.25|1717.95|1718.84|1718.54|1719.59|1719.18|1718|1717.67|1042
1664955600000|2022-10-05 07:40:00|1718.85|1718.55|1719.01|1718.51|1719.95|1719.55|1718.12|1717.76|1058
1664955900000|2022-10-05 07:45:00|1719.04|1718.54|1717.55|1717.25|1719.04|1718.68|1717.5|1717.09|1007
1664956200000|2022-10-05 07:50:00|1717.54|1717.24|1716.08|1715.78|1718.26|1717.9|1715.86|1715.48|935
1664956500000|2022-10-05 07:55:00|1716.09|1715.79|1716.57|1716.27|1716.8|1716.39|1715.25|1714.86|974
1664956800000|2022-10-05 08:00:00|1716.56|1716.26|1715.96|1715.66|1716.79|1716.38|1714.93|1714.58|968
1664957100000|2022-10-05 08:05:00|1716.06|1715.56|1713.88|1713.58|1716.15|1715.76|1713.66|1713.31|981
1664957400000|2022-10-05 08:10:00|1713.87|1713.57|1713.95|1713.45|1714.27|1713.86|1713.17|1712.85|990
1664957700000|2022-10-05 08:15:00|1713.94|1713.44|1712.97|1712.67|1713.95|1713.63|1711.83|1711.43|1226
1664958000000|2022-10-05 08:20:00|1712.94|1712.64|1711.44|1710.94|1713.29|1712.92|1710.01|1709.61|1215
1664958300000|2022-10-05 08:25:00|1711.48|1710.98|1711.55|1711.05|1712.22|1711.89|1710.9|1710.52|905
1664958600000|2022-10-05 08:30:00|1711.5|1711.2|1713.59|1713.29|1713.69|1713.35|1710.93|1710.63|950
1664958900000|2022-10-05 08:35:00|1713.58|1713.28|1714.79|1714.49|1715.24|1714.74|1713.08|1712.75|1119
1664959200000|2022-10-05 08:40:00|1714.78|1714.48|1715.01|1714.71|1715.47|1715.11|1714.18|1713.8|916
1664959500000|2022-10-05 08:45:00|1715.02|1714.72|1714.81|1714.31|1715.14|1714.72|1713.73|1713.34|903
1664959800000|2022-10-05 08:50:00|1714.82|1714.32|1715.83|1715.53|1715.89|1715.59|1714.68|1714.3|873
1664960100000|2022-10-05 08:55:00|1715.77|1715.47|1714.95|1714.65|1716.07|1715.68|1714.77|1714.47|760
1664960400000|2022-10-05 09:00:00|1714.93|1714.63|1714.89|1714.39|1715.51|1715.11|1714.03|1713.68|848
1664960700000|2022-10-05 09:05:00|1714.86|1714.36|1714.14|1713.84|1715.16|1714.72|1714.1|1713.72|844
1664961000000|2022-10-05 09:10:00|1714.12|1713.82|1713.98|1713.48|1714.84|1714.52|1713.83|1713.45|834
1664961300000|2022-10-05 09:15:00|1714.03|1713.68|1713.97|1713.67|1714.44|1714.1|1713.53|1713.16|622
1664961600000|2022-10-05 09:20:00|1713.93|1713.63|1713.47|1713.17|1714.11|1713.75|1713.11|1712.72|670
1664961900000|2022-10-05 09:25:00|1713.46|1713.16|1713.1|1712.6|1713.63|1713.25|1712.88|1712.41|645
1664962200000|2022-10-05 09:30:00|1713.05|1712.75|1712.35|1712.05|1713.51|1713.08|1712.12|1711.82|820
1664962500000|2022-10-05 09:35:00|1712.36|1712.06|1713.15|1712.85|1714|1713.62|1712.23|1711.85|693
1664962800000|2022-10-05 09:40:00|1713.17|1712.87|1710.11|1709.81|1713.27|1712.87|1710.04|1709.64|873
1664963100000|2022-10-05 09:45:00|1710.15|1709.85|1708.46|1707.96|1711.02|1710.61|1708.1|1707.69|865
1664963400000|2022-10-05 09:50:00|1708.36|1708.06|1706.44|1706.14|1708.68|1708.29|1706.41|1706.11|918
1664963700000|2022-10-05 09:55:00|1706.41|1706.11|1706.71|1706.41|1706.99|1706.64|1706.31|1706.01|820
1664964000000|2022-10-05 10:00:00|1706.74|1706.44|1708.14|1707.84|1708.55|1708.25|1706.49|1706.13|904
1664964300000|2022-10-05 10:05:00|1708.16|1707.86|1706.43|1705.93|1708.68|1708.3|1706.35|1705.92|1002
1664964600000|2022-10-05 10:10:00|1706.42|1705.92|1704.95|1704.45|1707.06|1706.6|1704.79|1704.34|923
1664964900000|2022-10-05 10:15:00|1704.87|1704.57|1704.33|1704.03|1705.37|1704.98|1703.7|1703.31|963
1664965200000|2022-10-05 10:20:00|1704.32|1704.02|1704.18|1703.88|1704.55|1704.18|1703.36|1702.93|914
1664965500000|2022-10-05 10:25:00|1704.19|1703.89|1708.17|1707.87|1708.32|1707.99|1704.11|1703.75|987
1664965800000|2022-10-05 10:30:00|1708.18|1707.88|1710.16|1709.66|1710.29|1709.85|1708.08|1707.75|975
1664966100000|2022-10-05 10:35:00|1710.17|1709.67|1709.56|1709.06|1710.24|1709.83|1709.03|1708.61|751
1664966400000|2022-10-05 10:40:00|1709.55|1709.05|1709.61|1709.31|1710.11|1709.71|1709|1708.64|681
1664966700000|2022-10-05 10:45:00|1709.71|1709.21|1709.56|1709.26|1709.84|1709.43|1708|1707.59|781
1664967000000|2022-10-05 10:50:00|1709.55|1709.25|1712.18|1711.68|1712.23|1711.84|1709.51|1709.18|893
1664967300000|2022-10-05 10:55:00|1712.06|1711.56|1713.03|1712.53|1713.09|1712.73|1711.77|1711.42|809
1664967600000|2022-10-05 11:00:00|1713.02|1712.52|1712.38|1712.08|1713.45|1713.05|1712.2|1711.81|940
1664967900000|2022-10-05 11:05:00|1712.48|1711.98|1711.38|1711.08|1713.31|1712.89|1710.61|1710.23|849
1664968200000|2022-10-05 11:10:00|1711.37|1711.07|1712.3|1712|1712.61|1712.19|1710.81|1710.44|846
1664968500000|2022-10-05 11:15:00|1712.32|1712.02|1711.77|1711.47|1712.77|1712.42|1711.37|1710.99|838
1664968800000|2022-10-05 11:20:00|1711.75|1711.45|1709.98|1709.48|1711.78|1711.45|1709.68|1709.32|872
1664969100000|2022-10-05 11:25:00|1709.99|1709.49|1709.84|1709.34|1710.53|1710.15|1709.69|1709.31|663
1664969400000|2022-10-05 11:30:00|1709.79|1709.29|1709.01|1708.51|1711.42|1710.99|1708.7|1708.3|877
1664969700000|2022-10-05 11:35:00|1709|1708.5|1706.52|1706.02|1709.3|1708.91|1706.12|1705.73|1084
1664970000000|2022-10-05 11:40:00|1706.41|1706.11|1705.51|1705.21|1707.03|1706.73|1705.5|1705.11|844
1664970300000|2022-10-05 11:45:00|1705.52|1705.22|1706.28|1705.98|1706.55|1706.22|1705.52|1705.13|926
1664970600000|2022-10-05 11:50:00|1706.41|1705.91|1706.25|1705.95|1706.84|1706.39|1705.89|1705.5|826
1664970900000|2022-10-05 11:55:00|1706.27|1705.97|1706.5|1706|1706.72|1706.32|1705.35|1704.97|864
1664971200000|2022-10-05 12:00:00|1706.35|1706.05|1706.28|1705.98|1707.31|1706.91|1705.45|1705.04|995
1664971500000|2022-10-05 12:05:00|1706.26|1705.96|1705.66|1705.16|1706.46|1706|1705.1|1704.74|853
1664971800000|2022-10-05 12:10:00|1705.67|1705.17|1706.59|1706.09|1707|1706.56|1704.97|1704.58|913
1664972100000|2022-10-05 12:15:00|1706.62|1706.12|1708.82|1708.32|1708.85|1708.36|1704.63|1704.13|1362
1664972400000|2022-10-05 12:20:00|1708.9|1708.4|1711.64|1711.34|1711.67|1711.34|1708.46|1708.16|1449
1664972700000|2022-10-05 12:25:00|1711.63|1711.33|1711.69|1711.19|1711.88|1711.38|1709.56|1709.06|1151
1664973000000|2022-10-05 12:30:00|1711.64|1711.14|1712.15|1711.65|1712.92|1712.42|1710.82|1710.32|1027
1664973300000|2022-10-05 12:35:00|1712.14|1711.64|1711.01|1710.71|1713.55|1713.16|1710.73|1710.36|1270
1664973600000|2022-10-05 12:40:00|1711.02|1710.72|1710.61|1710.31|1712.7|1712.32|1710.23|1709.84|1175
1664973900000|2022-10-05 12:45:00|1710.55|1710.25|1711.3|1711|1711.51|1711.1|1709.42|1709.12|1197
1664974200000|2022-10-05 12:50:00|1711.36|1711.06|1713.8|1713.3|1714.27|1713.97|1711.35|1710.89|1138
1664974500000|2022-10-05 12:55:00|1713.81|1713.31|1713.53|1713.03|1714.43|1714.13|1712.84|1712.44|1069
1664974800000|2022-10-05 13:00:00|1713.52|1713.02|1712.29|1711.99|1714.04|1713.66|1712.02|1711.72|933
1664975100000|2022-10-05 13:05:00|1712.28|1711.98|1711.12|1710.82|1712.92|1712.62|1709.89|1709.54|1319
1664975400000|2022-10-05 13:10:00|1710.95|1710.65|1711.45|1710.95|1713.34|1713.04|1710.5|1710.12|1306
1664975700000|2022-10-05 13:15:00|1711.44|1710.94|1711.48|1711.18|1711.89|1711.47|1710.38|1710.07|1135
1664976000000|2022-10-05 13:20:00|1711.52|1711.22|1711.48|1710.98|1711.98|1711.64|1710.9|1710.51|1070
1664976300000|2022-10-05 13:25:00|1711.54|1711.04|1710.41|1710.11|1711.82|1711.45|1710.23|1709.89|1163
1664976600000|2022-10-05 13:30:00|1710.32|1710.02|1710.72|1710.42|1712.1|1711.76|1709.8|1709.48|1512
1664976900000|2022-10-05 13:35:00|1710.74|1710.44|1709.02|1708.72|1712.03|1711.73|1708.74|1708.35|1453
1664977200000|2022-10-05 13:40:00|1709.12|1708.62|1706.15|1705.85|1709.12|1708.65|1706.09|1705.67|1394
1664977500000|2022-10-05 13:45:00|1706.16|1705.86|1709.27|1708.77|1710.69|1710.32|1705.95|1705.45|1558
1664977800000|2022-10-05 13:50:00|1709.31|1708.81|1709.05|1708.75|1710.1|1709.8|1707.92|1707.55|1524
1664978100000|2022-10-05 13:55:00|1709.15|1708.65|1708.85|1708.35|1710.02|1709.66|1708.2|1707.71|1259
1664978400000|2022-10-05 14:00:00|1707.6|1705.6|1701.75|1701.45|1707.81|1706.99|1700.85|1700.35|1912
1664978700000|2022-10-05 14:05:00|1701.86|1701.36|1706.06|1705.76|1706.58|1706.28|1701.17|1700.73|1735
1664979000000|2022-10-05 14:10:00|1706.04|1705.74|1705.63|1705.33|1708.32|1707.94|1705|1704.61|1605
1664979300000|2022-10-05 14:15:00|1705.59|1705.29|1703.84|1703.54|1706.62|1706.23|1703.7|1703.4|1580
1664979600000|2022-10-05 14:20:00|1703.92|1703.62|1704.46|1703.96|1705.62|1705.32|1703.76|1703.34|1558
1664979900000|2022-10-05 14:25:00|1704.41|1703.91|1703.71|1703.41|1705.18|1704.83|1703.26|1702.84|1411
1664980200000|2022-10-05 14:30:00|1703.69|1703.39|1706.3|1706|1706.82|1706.41|1703.09|1702.78|1472
1664980500000|2022-10-05 14:35:00|1706.27|1705.97|1709.08|1708.78|1709.2|1708.89|1704.88|1704.54|1440
1664980800000|2022-10-05 14:40:00|1709.09|1708.79|1709.48|1709.18|1711.57|1711.13|1708.96|1708.55|1503
1664981100000|2022-10-05 14:45:00|1709.58|1709.08|1708.3|1708|1709.68|1709.3|1707.55|1707.06|1369
1664981400000|2022-10-05 14:50:00|1708.28|1707.98|1707.14|1706.84|1708.66|1708.21|1706.75|1706.45|1395
1664981700000|2022-10-05 14:55:00|1707.22|1706.92|1707.43|1707.13|1708.36|1708.06|1706.88|1706.56|1238
1664982000000|2022-10-05 15:00:00|1707.51|1707.21|1709.17|1708.87|1709.91|1709.54|1707.29|1706.86|1286
1664982300000|2022-10-05 15:05:00|1709.21|1708.91|1709.88|1709.38|1710.17|1709.71|1707.85|1707.39|1250
1664982600000|2022-10-05 15:10:00|1709.87|1709.37|1708.3|1708|1710.54|1710.14|1708.22|1707.82|1110
1664982900000|2022-10-05 15:15:00|1708.31|1708.01|1708.19|1707.69|1708.89|1708.5|1707.66|1707.28|947
1664983200000|2022-10-05 15:20:00|1708.18|1707.68|1708.71|1708.21|1708.75|1708.44|1707.2|1706.74|1159
1664983500000|2022-10-05 15:25:00|1708.78|1708.28|1708.76|1708.46|1709.89|1709.52|1708.16|1707.79|1138
1664983800000|2022-10-05 15:30:00|1708.87|1708.57|1708.08|1707.58|1709.89|1709.5|1707.93|1707.46|1060
1664984100000|2022-10-05 15:35:00|1707.98|1707.48|1710.36|1710.06|1710.49|1710.11|1707.93|1707.45|1096
1664984400000|2022-10-05 15:40:00|1710.3|1710|1708.94|1708.64|1710.43|1710.1|1708.43|1708.03|1046
1664984700000|2022-10-05 15:45:00|1708.98|1708.68|1707.93|1707.63|1709.39|1709.04|1707.5|1707.14|969
1664985000000|2022-10-05 15:50:00|1707.94|1707.64|1708.42|1707.92|1708.82|1708.43|1707.33|1707.01|931
1664985300000|2022-10-05 15:55:00|1708.44|1707.94|1709.32|1709.02|1709.7|1709.33|1707.39|1706.99|926
1664985600000|2022-10-05 16:00:00|1709.43|1709.13|1709.03|1708.73|1709.56|1709.25|1708.41|1707.97|1020
1664985900000|2022-10-05 16:05:00|1709.05|1708.75|1709.5|1709|1710.57|1710.19|1708.91|1708.54|1105
1664986200000|2022-10-05 16:10:00|1709.59|1709.09|1708.78|1708.28|1710.01|1709.64|1708.35|1707.93|1032
1664986500000|2022-10-05 16:15:00|1708.84|1708.34|1710.07|1709.77|1710.11|1709.77|1708.81|1708.31|851
1664986800000|2022-10-05 16:20:00|1710.06|1709.76|1709.97|1709.67|1710.17|1709.83|1708.88|1708.5|862
1664987100000|2022-10-05 16:25:00|1709.93|1709.63|1710.64|1710.34|1710.8|1710.4|1709.72|1709.34|833
1664987400000|2022-10-05 16:30:00|1710.68|1710.38|1711.11|1710.61|1711.6|1711.22|1710.28|1709.92|787
1664987700000|2022-10-05 16:35:00|1711.08|1710.78|1710.68|1710.38|1711.21|1710.9|1710.19|1709.89|695
1664988000000|2022-10-05 16:40:00|1710.69|1710.39|1709.17|1708.67|1711.15|1710.77|1708.95|1708.52|748
1664988300000|2022-10-05 16:45:00|1709.12|1708.62|1710.2|1709.7|1710.39|1710|1708.6|1708.21|848
1664988600000|2022-10-05 16:50:00|1710.16|1709.66|1708.87|1708.57|1710.22|1709.87|1708.71|1708.36|879
1664988900000|2022-10-05 16:55:00|1709.01|1708.51|1708.8|1708.3|1709.25|1708.93|1708.29|1707.83|731
1664989200000|2022-10-05 17:00:00|1708.78|1708.28|1709.65|1709.35|1710.04|1709.56|1707.85|1707.5|807
1664989500000|2022-10-05 17:05:00|1709.64|1709.34|1709.98|1709.68|1710.91|1710.5|1709.55|1709.2|826
1664989800000|2022-10-05 17:10:00|1710.03|1709.73|1710.61|1710.11|1710.7|1710.2|1709.23|1708.87|785
1664990100000|2022-10-05 17:15:00|1710.6|1710.1|1711.17|1710.87|1711.31|1710.91|1710.57|1710.08|745
1664990400000|2022-10-05 17:20:00|1711.3|1710.8|1711.71|1711.41|1712.25|1711.86|1710.93|1710.63|753
1664990700000|2022-10-05 17:25:00|1711.72|1711.42|1711.94|1711.64|1713.04|1712.66|1711.68|1711.27|694
1664991000000|2022-10-05 17:30:00|1711.88|1711.58|1710.85|1710.55|1712.01|1711.62|1710.83|1710.52|719
1664991300000|2022-10-05 17:35:00|1710.83|1710.53|1712.69|1712.39|1712.79|1712.4|1710.8|1710.43|671
1664991600000|2022-10-05 17:40:00|1712.68|1712.38|1713.08|1712.78|1713.17|1712.8|1712.35|1712|783
1664991900000|2022-10-05 17:45:00|1713.05|1712.75|1714.22|1713.72|1715.14|1714.73|1712.88|1712.52|847
1664992200000|2022-10-05 17:50:00|1714.23|1713.73|1713.62|1713.12|1714.29|1713.79|1712.78|1712.35|743
1664992500000|2022-10-05 17:55:00|1713.61|1713.11|1713.28|1712.78|1713.74|1713.3|1712.8|1712.3|689
1664992800000|2022-10-05 18:00:00|1713.29|1712.79|1714.55|1714.05|1714.6|1714.1|1712.77|1712.27|673
1664993100000|2022-10-05 18:05:00|1714.61|1714.11|1714.24|1713.94|1714.89|1714.39|1713.18|1712.68|751
1664993400000|2022-10-05 18:10:00|1714.25|1713.95|1715.46|1714.96|1715.47|1715.11|1714.11|1713.78|783
1664993700000|2022-10-05 18:15:00|1715.47|1714.97|1714.97|1714.47|1715.58|1715.27|1714.39|1713.93|796
1664994000000|2022-10-05 18:20:00|1714.96|1714.46|1715.53|1715.23|1715.94|1715.51|1714.75|1714.3|808
1664994300000|2022-10-05 18:25:00|1715.52|1715.22|1714.66|1714.16|1715.77|1715.34|1714.1|1713.6|771
1664994600000|2022-10-05 18:30:00|1714.67|1714.17|1714.52|1714.22|1715.1|1714.61|1714.04|1713.65|711
1664994900000|2022-10-05 18:35:00|1714.53|1714.23|1715.84|1715.54|1716.21|1715.81|1714.53|1714.1|764
1664995200000|2022-10-05 18:40:00|1715.85|1715.55|1715.5|1715.2|1716.17|1715.77|1715.15|1714.76|746
1664995500000|2022-10-05 18:45:00|1715.49|1715.19|1716.34|1716.04|1717.28|1716.88|1715.49|1715.11|925
1664995800000|2022-10-05 18:50:00|1716.37|1716.07|1716.47|1716.17|1717.13|1716.76|1716|1715.5|927
1664996100000|2022-10-05 18:55:00|1716.46|1716.16|1717.47|1717.17|1717.74|1717.38|1716.29|1715.91|982
1664996400000|2022-10-05 19:00:00|1717.46|1717.16|1717.31|1717.01|1718.72|1718.3|1717.07|1716.67|986
1664996700000|2022-10-05 19:05:00|1717.3|1717|1717.6|1717.1|1718.11|1717.74|1717.2|1716.88|840
1664997000000|2022-10-05 19:10:00|1717.58|1717.08|1717.47|1717.17|1718.1|1717.75|1717.19|1716.81|678
1664997300000|2022-10-05 19:15:00|1717.49|1717.19|1718.36|1717.86|1718.93|1718.55|1717.32|1716.94|766
1664997600000|2022-10-05 19:20:00|1718.39|1717.89|1717.88|1717.38|1718.76|1718.4|1717.61|1717.19|610
1664997900000|2022-10-05 19:25:00|1717.94|1717.44|1717.06|1716.56|1718.18|1717.75|1716.81|1716.42|708
1664998200000|2022-10-05 19:30:00|1717.07|1716.57|1716.98|1716.68|1717.55|1717.13|1716.88|1716.45|587
1664998500000|2022-10-05 19:35:00|1717|1716.7|1717.02|1716.72|1717.8|1717.4|1716.8|1716.39|686
1664998800000|2022-10-05 19:40:00|1717|1716.7|1717.72|1717.22|1717.77|1717.38|1716.78|1716.34|706
1664999100000|2022-10-05 19:45:00|1717.73|1717.23|1717.12|1716.82|1718|1717.6|1717.09|1716.7|674
1664999400000|2022-10-05 19:50:00|1717.13|1716.83|1716.72|1716.42|1717.26|1716.84|1716.48|1716.18|699
1664999700000|2022-10-05 19:55:00|1716.78|1716.48|1716.41|1716.11|1717.4|1717.01|1716.04|1715.65|760
1665000000000|2022-10-05 20:00:00|1716.59|1716.09|1716.82|1716.52|1717.32|1716.94|1716.36|1716.06|722
1665000300000|2022-10-05 20:05:00|1716.81|1716.51|1717.39|1716.89|1717.53|1717.13|1716.79|1716.41|363
1665000600000|2022-10-05 20:10:00|1717.4|1716.9|1717.46|1716.96|1718.14|1717.74|1717.21|1716.81|402
1665000900000|2022-10-05 20:15:00|1717.39|1717.09|1717.66|1717.16|1717.79|1717.37|1717.02|1716.66|332
1665001200000|2022-10-05 20:20:00|1717.55|1717.25|1716.65|1716.15|1717.85|1717.45|1716.54|1716.15|376
1665001500000|2022-10-05 20:25:00|1716.66|1716.16|1716.71|1716.21|1717.06|1716.63|1716.4|1716.01|305
1665001800000|2022-10-05 20:30:00|1716.53|1716.23|1716.48|1715.98|1716.78|1716.36|1716.2|1715.73|255
1665002100000|2022-10-05 20:35:00|1716.42|1715.92|1716.04|1715.54|1716.51|1716.01|1715.93|1715.43|239
1665002400000|2022-10-05 20:40:00|1716.03|1715.53|1716.27|1715.77|1716.46|1715.96|1715.89|1715.43|221
1665002700000|2022-10-05 20:45:00|1716.29|1715.79|1716.95|1716.45|1717.17|1716.67|1716.29|1715.79|168
1665003000000|2022-10-05 20:50:00|1716.93|1716.43|1716.8|1716.3|1717.08|1716.76|1716.7|1716.2|200
1665003300000|2022-10-05 20:55:00|1716.78|1716.28|1716.48|1715.98|1717.22|1716.72|1716.43|1715.93|199
1665007200000|2022-10-05 22:00:00|1716.78|1716.28|1716.28|1715.78|1716.78|1716.28|1716.23|1715.73|296
1665007500000|2022-10-05 22:05:00|1716.31|1715.81|1715.46|1714.96|1716.38|1715.88|1715.2|1714.7|342
1665007800000|2022-10-05 22:10:00|1715.49|1714.99|1715.42|1714.92|1715.97|1715.47|1715.18|1714.68|227
1665008100000|2022-10-05 22:15:00|1715.43|1714.93|1716.25|1715.75|1716.54|1716.14|1715.4|1714.9|189
1665008400000|2022-10-05 22:20:00|1716.31|1715.81|1716.83|1716.33|1716.84|1716.34|1715.79|1715.41|193
1665008700000|2022-10-05 22:25:00|1716.84|1716.34|1716.58|1716.08|1716.93|1716.43|1716.41|1716.06|202
1665009000000|2022-10-05 22:30:00|1716.51|1716.01|1716.8|1716.3|1716.85|1716.35|1716.32|1715.88|152
1665009300000|2022-10-05 22:35:00|1716.85|1716.35|1716.77|1716.27|1716.97|1716.5|1716.45|1715.95|214
1665009600000|2022-10-05 22:40:00|1716.78|1716.28|1716.83|1716.33|1716.85|1716.44|1716.34|1715.99|144
1665009900000|2022-10-05 22:45:00|1716.82|1716.32|1716.45|1715.95|1716.97|1716.47|1716.33|1715.91|164
1665010200000|2022-10-05 22:50:00|1716.46|1715.96|1716.83|1716.33|1716.84|1716.44|1716.38|1715.88|174
1665010500000|2022-10-05 22:55:00|1716.82|1716.32|1716.49|1715.99|1717.01|1716.52|1716.4|1715.95|151
1665010800000|2022-10-05 23:00:00|1716.52|1716.02|1717.06|1716.56|1717.21|1716.83|1716.37|1716.02|256
1665011100000|2022-10-05 23:05:00|1717.07|1716.57|1717.39|1716.89|1717.54|1717.11|1717|1716.57|217
1665011400000|2022-10-05 23:10:00|1717.4|1716.9|1717.42|1716.92|1717.61|1717.11|1717.21|1716.85|218
1665011700000|2022-10-05 23:15:00|1717.43|1716.93|1717.91|1717.61|1718.04|1717.63|1717.28|1716.9|150
1665012000000|2022-10-05 23:20:00|1718.02|1717.52|1718.31|1718.01|1718.36|1718.01|1717.92|1717.5|180
1665012300000|2022-10-05 23:25:00|1718.3|1718|1718.44|1718.14|1718.81|1718.4|1718.25|1717.83|232
1665012600000|2022-10-05 23:30:00|1718.53|1718.23|1718.35|1718.05|1718.63|1718.25|1718.1|1717.74|259
1665012900000|2022-10-05 23:35:00|1718.49|1717.99|1719.09|1718.59|1719.15|1718.74|1718.39|1717.95|209
1665013200000|2022-10-05 23:40:00|1719.14|1718.64|1718.55|1718.25|1719.2|1718.79|1718.09|1717.59|309
1665013500000|2022-10-05 23:45:00|1718.56|1718.26|1718.5|1718.2|1718.83|1718.41|1718.24|1717.8|225
1665013800000|2022-10-05 23:50:00|1718.63|1718.13|1718.43|1717.93|1718.82|1718.39|1717.79|1717.39|352
1665014100000|2022-10-05 23:55:00|1718.46|1717.96|1718.62|1718.32|1718.83|1718.46|1718.2|1717.83|394
1665014400000|2022-10-06 00:00:00|1718.65|1718.35|1719.54|1719.04|1719.55|1719.05|1718.21|1717.81|642
1665014700000|2022-10-06 00:05:00|1719.55|1719.05|1719.61|1719.31|1720.11|1719.74|1718.41|1718.02|752
1665015000000|2022-10-06 00:10:00|1719.66|1719.16|1721.01|1720.51|1721.29|1720.88|1719.27|1718.97|675
1665015300000|2022-10-06 00:15:00|1721|1720.5|1722.67|1722.17|1722.8|1722.3|1720.46|1720.15|674
1665015600000|2022-10-06 00:20:00|1722.66|1722.16|1721.97|1721.47|1722.82|1722.32|1721.44|1720.94|619
1665015900000|2022-10-06 00:25:00|1721.98|1721.48|1722.62|1722.12|1722.96|1722.56|1721.56|1721.17|595
1665016200000|2022-10-06 00:30:00|1722.6|1722.1|1721.92|1721.42|1722.82|1722.37|1721.41|1721.02|671
1665016500000|2022-10-06 00:35:00|1721.82|1721.32|1721.7|1721.2|1722.11|1721.75|1721.25|1720.94|641
1665016800000|2022-10-06 00:40:00|1721.71|1721.21|1722.94|1722.64|1723.49|1723.08|1721.68|1721.21|726
1665017100000|2022-10-06 00:45:00|1722.98|1722.68|1723.57|1723.27|1723.86|1723.46|1722.96|1722.57|692
1665017400000|2022-10-06 00:50:00|1723.58|1723.28|1721.7|1721.2|1723.58|1723.28|1721.67|1721.17|702
1665017700000|2022-10-06 00:55:00|1721.71|1721.21|1720.62|1720.12|1722.1|1721.63|1719.94|1719.45|718
1665018000000|2022-10-06 01:00:00|1720.61|1720.11|1720.57|1720.27|1721.65|1721.26|1719.95|1719.57|692
1665018300000|2022-10-06 01:05:00|1720.68|1720.18|1720.63|1720.13|1721.32|1720.92|1720.11|1719.69|542
1665018600000|2022-10-06 01:10:00|1720.64|1720.14|1720.58|1720.08|1720.8|1720.42|1719.9|1719.51|485
1665018900000|2022-10-06 01:15:00|1720.59|1720.09|1721.04|1720.74|1721.39|1721.06|1720.34|1719.9|686
1665019200000|2022-10-06 01:20:00|1721.03|1720.73|1720.17|1719.67|1721.35|1720.95|1719.95|1719.54|601
1665019500000|2022-10-06 01:25:00|1720.16|1719.66|1719.76|1719.46|1720.9|1720.53|1719.57|1719.13|737
1665019800000|2022-10-06 01:30:00|1719.71|1719.41|1720.8|1720.3|1721.15|1720.67|1719.6|1719.21|728
1665020100000|2022-10-06 01:35:00|1720.73|1720.23|1720.78|1720.28|1721.07|1720.66|1720.44|1719.98|607
1665020400000|2022-10-06 01:40:00|1720.8|1720.3|1719.85|1719.55|1720.83|1720.46|1719.82|1719.4|625
1665020700000|2022-10-06 01:45:00|1719.84|1719.54|1721.22|1720.92|1721.45|1721.05|1719.78|1719.4|652
1665021000000|2022-10-06 01:50:00|1721.2|1720.9|1721.5|1721|1722.61|1722.24|1721.19|1720.83|691
1665021300000|2022-10-06 01:55:00|1721.48|1720.98|1721.53|1721.03|1722.37|1721.96|1721.06|1720.7|634
1665021600000|2022-10-06 02:00:00|1721.52|1721.02|1722.02|1721.52|1723.14|1722.84|1721.23|1720.93|764
1665021900000|2022-10-06 02:05:00|1722|1721.5|1721.54|1721.04|1722.42|1722.03|1721.09|1720.69|630
1665022200000|2022-10-06 02:10:00|1721.53|1721.03|1721.9|1721.4|1722.31|1721.93|1721.4|1721.02|549
1665022500000|2022-10-06 02:15:00|1721.87|1721.37|1721.4|1720.9|1721.98|1721.52|1720.44|1720|751
1665022800000|2022-10-06 02:20:00|1721.39|1720.89|1720.55|1720.05|1721.53|1721.14|1720.42|1720.02|458
1665023100000|2022-10-06 02:25:00|1720.56|1720.06|1721.21|1720.71|1721.52|1721.13|1720.52|1720.06|489
1665023400000|2022-10-06 02:30:00|1721.2|1720.7|1720.95|1720.45|1721.28|1720.91|1720.58|1720.18|546
1665023700000|2022-10-06 02:35:00|1720.96|1720.46|1720.71|1720.41|1720.96|1720.56|1720.38|1720|466
1665024000000|2022-10-06 02:40:00|1720.69|1720.39|1721.95|1721.45|1721.98|1721.61|1720.65|1720.25|525
1665024300000|2022-10-06 02:45:00|1721.98|1721.48|1722.46|1721.96|1722.79|1722.46|1721.82|1721.42|527
1665024600000|2022-10-06 02:50:00|1722.47|1721.97|1722.34|1721.84|1722.77|1722.34|1721.95|1721.54|601
1665024900000|2022-10-06 02:55:00|1722.33|1721.83|1722.03|1721.73|1722.6|1722.13|1721.77|1721.37|530
1665025200000|2022-10-06 03:00:00|1722.04|1721.74|1722.04|1721.74|1722.6|1722.27|1721.93|1721.55|375
1665025500000|2022-10-06 03:05:00|1722.02|1721.72|1723.12|1722.62|1723.33|1722.83|1721.7|1721.34|546
1665025800000|2022-10-06 03:10:00|1723.1|1722.6|1724.54|1724.04|1724.57|1724.22|1722.99|1722.53|546
1665026100000|2022-10-06 03:15:00|1724.53|1724.03|1723.77|1723.27|1724.56|1724.06|1723.56|1723.16|518
1665026400000|2022-10-06 03:20:00|1723.75|1723.25|1723.42|1722.92|1723.92|1723.51|1723.18|1722.78|434
1665026700000|2022-10-06 03:25:00|1723.43|1722.93|1723.69|1723.19|1723.87|1723.49|1723.05|1722.55|554
1665027000000|2022-10-06 03:30:00|1723.65|1723.15|1722.64|1722.14|1723.69|1723.28|1722.57|1722.14|569
1665027300000|2022-10-06 03:35:00|1722.63|1722.13|1722.49|1721.99|1722.78|1722.37|1722.07|1721.68|469
1665027600000|2022-10-06 03:40:00|1722.5|1722|1721.93|1721.43|1722.5|1722|1721.81|1721.41|442
1665027900000|2022-10-06 03:45:00|1721.98|1721.48|1721.77|1721.27|1722.14|1721.76|1721.54|1721.16|441
1665028200000|2022-10-06 03:50:00|1721.78|1721.28|1722.49|1721.99|1722.57|1722.25|1721.46|1721.02|388
1665028500000|2022-10-06 03:55:00|1722.48|1721.98|1722.45|1722.15|1722.71|1722.3|1722.2|1721.84|359
1665028800000|2022-10-06 04:00:00|1722.47|1722.17|1722.56|1722.26|1722.65|1722.28|1722.02|1721.6|370
1665029100000|2022-10-06 04:05:00|1722.65|1722.15|1722.38|1722.08|1722.76|1722.26|1722.22|1721.78|264
1665029400000|2022-10-06 04:10:00|1722.49|1721.99|1722.41|1721.91|1722.7|1722.29|1722|1721.63|288
1665029700000|2022-10-06 04:15:00|1722.39|1721.89|1722.15|1721.65|1722.46|1722.04|1721.45|1721.04|404
1665030000000|2022-10-06 04:20:00|1722.16|1721.66|1722.78|1722.28|1722.92|1722.47|1722.15|1721.66|368
1665030300000|2022-10-06 04:25:00|1722.77|1722.27|1722.77|1722.27|1723.49|1723.14|1722.71|1722.22|612
1665030600000|2022-10-06 04:30:00|1722.78|1722.28|1722.82|1722.52|1723.27|1722.87|1722.05|1721.64|456
1665030900000|2022-10-06 04:35:00|1722.83|1722.53|1722.38|1722.08|1723.3|1722.94|1722.33|1721.94|442
1665031200000|2022-10-06 04:40:00|1722.36|1722.06|1723.67|1723.37|1723.77|1723.4|1722.34|1721.94|395
1665031500000|2022-10-06 04:45:00|1723.66|1723.36|1723.9|1723.6|1724.16|1723.78|1723.51|1723.2|418
1665031800000|2022-10-06 04:50:00|1723.91|1723.61|1724.47|1723.97|1724.54|1724.19|1723.82|1723.44|366
1665032100000|2022-10-06 04:55:00|1724.46|1723.96|1724.2|1723.7|1724.53|1724.08|1723.66|1723.2|403
1665032400000|2022-10-06 05:00:00|1724.21|1723.71|1723.36|1722.86|1724.27|1723.82|1723.17|1722.78|483
1665032700000|2022-10-06 05:05:00|1723.3|1722.8|1722.54|1722.04|1723.32|1722.97|1722.26|1721.87|569
1665033000000|2022-10-06 05:10:00|1722.46|1722.16|1722.42|1721.92|1722.59|1722.23|1721.64|1721.24|639
1665033300000|2022-10-06 05:15:00|1722.41|1721.91|1722.39|1722.09|1723|1722.57|1722.27|1721.86|456
1665033600000|2022-10-06 05:20:00|1722.49|1721.99|1722.95|1722.45|1723.16|1722.66|1722.2|1721.79|416
1665033900000|2022-10-06 05:25:00|1722.93|1722.43|1722.96|1722.66|1723.41|1723.05|1722.73|1722.26|469
1665034200000|2022-10-06 05:30:00|1722.95|1722.65|1724.03|1723.53|1724.11|1723.76|1722.77|1722.39|468
1665034500000|2022-10-06 05:35:00|1724.01|1723.51|1724.74|1724.44|1725.42|1725.05|1723.76|1723.41|563
1665034800000|2022-10-06 05:40:00|1724.75|1724.45|1723.73|1723.23|1725.01|1724.59|1723.6|1723.19|583
1665035100000|2022-10-06 05:45:00|1723.68|1723.38|1723.46|1722.96|1724.16|1723.75|1723.31|1722.93|505
1665035400000|2022-10-06 05:50:00|1723.45|1722.95|1723.29|1722.79|1723.56|1723.08|1722.8|1722.4|482
1665035700000|2022-10-06 05:55:00|1723.3|1722.8|1723.47|1722.97|1723.87|1723.43|1722.96|1722.57|436
1665036000000|2022-10-06 06:00:00|1723.46|1722.96|1722.37|1721.87|1724.24|1723.74|1722.04|1721.54|930
1665036300000|2022-10-06 06:05:00|1722.41|1721.91|1724|1723.5|1724.42|1723.97|1722.41|1721.91|764
1665036600000|2022-10-06 06:10:00|1723.98|1723.48|1723.7|1723.2|1724.36|1723.96|1723.12|1722.7|616
1665036900000|2022-10-06 06:15:00|1723.63|1723.33|1722.07|1721.57|1723.73|1723.33|1721.76|1721.43|686
1665037200000|2022-10-06 06:20:00|1722.05|1721.55|1722.65|1722.35|1723.12|1722.75|1722|1721.55|713
1665037500000|2022-10-06 06:25:00|1722.72|1722.22|1722.23|1721.73|1722.96|1722.56|1721.87|1721.49|602
1665037800000|2022-10-06 06:30:00|1722.19|1721.69|1723.92|1723.62|1724.24|1723.74|1722.1|1721.6|649
1665038100000|2022-10-06 06:35:00|1723.91|1723.61|1722.66|1722.16|1724.26|1723.83|1722.46|1722.02|712
1665038400000|2022-10-06 06:40:00|1722.68|1722.18|1723.78|1723.28|1724.32|1723.94|1722.17|1721.69|898
1665038700000|2022-10-06 06:45:00|1723.86|1723.36|1724.21|1723.91|1724.79|1724.4|1723.43|1723.06|732
1665039000000|2022-10-06 06:50:00|1724.2|1723.9|1723.63|1723.33|1724.4|1724.02|1722.75|1722.35|661
1665039300000|2022-10-06 06:55:00|1723.64|1723.34|1721.36|1720.86|1723.77|1723.4|1721.27|1720.84|928
1665039600000|2022-10-06 07:00:00|1721.37|1720.87|1721.04|1720.74|1722.01|1721.61|1719.95|1719.64|1266
1665039900000|2022-10-06 07:05:00|1721.14|1720.64|1722.69|1722.19|1723.66|1723.36|1720.89|1720.52|1121
1665040200000|2022-10-06 07:10:00|1722.7|1722.2|1723.65|1723.35|1723.86|1723.48|1722.35|1721.96|1134
1665040500000|2022-10-06 07:15:00|1723.66|1723.36|1723.03|1722.73|1724.24|1723.94|1722.86|1722.51|1008
1665040800000|2022-10-06 07:20:00|1723.01|1722.71|1723|1722.7|1724.21|1723.84|1722.71|1722.33|910
1665041100000|2022-10-06 07:25:00|1722.99|1722.69|1723.94|1723.64|1724.2|1723.85|1722.26|1721.9|1095
1665041400000|2022-10-06 07:30:00|1723.95|1723.65|1723.93|1723.43|1724.13|1723.77|1723.03|1722.61|1109
1665041700000|2022-10-06 07:35:00|1723.91|1723.41|1724.1|1723.8|1724.98|1724.57|1723.65|1723.25|936
1665042000000|2022-10-06 07:40:00|1724.11|1723.81|1724.08|1723.78|1725.05|1724.72|1723.64|1723.29|837
1665042300000|2022-10-06 07:45:00|1724.17|1723.67|1724.55|1724.05|1724.55|1724.18|1722.91|1722.45|949
1665042600000|2022-10-06 07:50:00|1724.53|1724.03|1724.51|1724.21|1724.9|1724.4|1723.71|1723.32|873
1665042900000|2022-10-06 07:55:00|1724.5|1724.2|1724.86|1724.56|1725.76|1725.46|1724.48|1724.18|889
1665043200000|2022-10-06 08:00:00|1724.85|1724.55|1724.26|1723.76|1724.89|1724.59|1723.51|1723.2|901
1665043500000|2022-10-06 08:05:00|1724.14|1723.84|1722.94|1722.64|1725.13|1724.78|1722.76|1722.44|863
1665043800000|2022-10-06 08:10:00|1722.93|1722.63|1721.52|1721.22|1723.49|1723.07|1720.35|1720.05|1151
1665044100000|2022-10-06 08:15:00|1721.49|1721.19|1721.05|1720.55|1722.38|1721.98|1720.82|1720.52|877
1665044400000|2022-10-06 08:20:00|1720.94|1720.64|1717.9|1717.4|1721.06|1720.7|1717.67|1717.33|1204
1665044700000|2022-10-06 08:25:00|1717.94|1717.44|1716.13|1715.83|1718.01|1717.64|1715.94|1715.62|1044
1665045000000|2022-10-06 08:30:00|1716.1|1715.8|1715.95|1715.45|1717.45|1717.05|1715.3|1714.97|1056
1665045300000|2022-10-06 08:35:00|1715.87|1715.57|1717.07|1716.57|1718.14|1717.64|1715.87|1715.53|887
1665045600000|2022-10-06 08:40:00|1717.08|1716.58|1715.23|1714.93|1717.43|1716.93|1714.69|1714.39|1039
1665045900000|2022-10-06 08:45:00|1715.31|1714.81|1716.85|1716.35|1717.08|1716.58|1715.29|1714.79|1144
1665046200000|2022-10-06 08:50:00|1716.86|1716.36|1716.49|1716.19|1716.89|1716.48|1715.57|1715.13|1080
1665046500000|2022-10-06 08:55:00|1716.52|1716.22|1714.3|1714|1716.7|1716.32|1714.08|1713.78|960
1665046800000|2022-10-06 09:00:00|1714.34|1714.04|1715.08|1714.58|1715.46|1715.04|1713.65|1713.26|1096
1665047100000|2022-10-06 09:05:00|1715.07|1714.57|1717.44|1716.94|1717.5|1717.07|1714.92|1714.57|876
1665047400000|2022-10-06 09:10:00|1717.45|1716.95|1716.46|1716.16|1717.5|1717.12|1716.09|1715.74|820
1665047700000|2022-10-06 09:15:00|1716.47|1716.17|1716.14|1715.84|1716.93|1716.63|1715.77|1715.47|836
1665048000000|2022-10-06 09:20:00|1716.15|1715.85|1715.48|1715.18|1716.26|1715.88|1715.4|1715.03|882
1665048300000|2022-10-06 09:25:00|1715.46|1715.16|1716.14|1715.84|1716.84|1716.41|1715.24|1714.94|804
1665048600000|2022-10-06 09:30:00|1716.16|1715.86|1716.31|1716.01|1716.92|1716.53|1715.74|1715.44|858
1665048900000|2022-10-06 09:35:00|1716.39|1716.09|1716.8|1716.5|1717.19|1716.82|1716.13|1715.73|743
1665049200000|2022-10-06 09:40:00|1716.75|1716.45|1716.89|1716.59|1717.76|1717.4|1716.33|1715.93|781
1665049500000|2022-10-06 09:45:00|1716.85|1716.55|1715.8|1715.5|1716.93|1716.58|1715.64|1715.26|783
1665049800000|2022-10-06 09:50:00|1715.79|1715.49|1715.51|1715.21|1716.37|1715.98|1715.46|1715.05|651
1665050100000|2022-10-06 09:55:00|1715.53|1715.23|1715.1|1714.6|1716.11|1715.7|1714.85|1714.5|774
1665050400000|2022-10-06 10:00:00|1715.08|1714.58|1716.04|1715.74|1716.26|1715.9|1714.9|1714.55|764
1665050700000|2022-10-06 10:05:00|1716.06|1715.76|1715.46|1715.16|1716.7|1716.32|1715.31|1714.96|754
1665051000000|2022-10-06 10:10:00|1715.47|1715.17|1715.71|1715.41|1716.85|1716.46|1715.04|1714.66|834
1665051300000|2022-10-06 10:15:00|1715.68|1715.38|1715.5|1715|1716.1|1715.74|1714.5|1714.2|685
1665051600000|2022-10-06 10:20:00|1715.46|1714.96|1715.28|1714.98|1716.75|1716.36|1715.25|1714.89|672
1665051900000|2022-10-06 10:25:00|1715.29|1714.99|1714.79|1714.49|1715.55|1715.12|1714.18|1713.78|721
1665052200000|2022-10-06 10:30:00|1714.83|1714.53|1715.63|1715.33|1715.87|1715.46|1714.66|1714.29|764
1665052500000|2022-10-06 10:35:00|1715.7|1715.4|1714.97|1714.67|1716.08|1715.71|1714.11|1713.8|739
1665052800000|2022-10-06 10:40:00|1714.99|1714.69|1714.89|1714.39|1715.22|1714.92|1714.21|1713.77|634
1665053100000|2022-10-06 10:45:00|1714.88|1714.38|1713.83|1713.53|1714.88|1714.42|1713.28|1712.98|754
1665053400000|2022-10-06 10:50:00|1713.86|1713.56|1713.89|1713.59|1715.01|1714.61|1713.42|1713.06|794
1665053700000|2022-10-06 10:55:00|1713.88|1713.58|1713.41|1712.91|1714.09|1713.71|1713.04|1712.68|783
1665054000000|2022-10-06 11:00:00|1713.39|1713.09|1715.03|1714.73|1715.52|1715.19|1713.33|1712.91|962
1665054300000|2022-10-06 11:05:00|1715.01|1714.71|1716.02|1715.72|1716.27|1715.89|1714.95|1714.47|813
1665054600000|2022-10-06 11:10:00|1716.03|1715.73|1715.31|1715.01|1716.35|1715.98|1714.57|1714.08|677
1665054900000|2022-10-06 11:15:00|1715.41|1714.91|1714.34|1713.84|1716.09|1715.77|1714.16|1713.77|850
1665055200000|2022-10-06 11:20:00|1714.35|1713.85|1712.28|1711.78|1715|1714.59|1712.18|1711.76|904
1665055500000|2022-10-06 11:25:00|1712.26|1711.76|1713.01|1712.51|1713.01|1712.65|1711.09|1710.72|971
1665055800000|2022-10-06 11:30:00|1712.97|1712.47|1713.82|1713.52|1714.51|1714.13|1712.37|1712.07|1073
1665056100000|2022-10-06 11:35:00|1713.81|1713.51|1714.76|1714.46|1715.1|1714.66|1713.7|1713.3|1029
1665056400000|2022-10-06 11:40:00|1714.74|1714.44|1714.94|1714.64|1715.37|1714.98|1714.52|1714.17|1007
1665056700000|2022-10-06 11:45:00|1715.03|1714.53|1714.5|1714|1715.03|1714.65|1714.11|1713.73|979
1665057000000|2022-10-06 11:50:00|1714.39|1714.09|1714.66|1714.16|1715.03|1714.66|1713.91|1713.5|859
1665057300000|2022-10-06 11:55:00|1714.7|1714.2|1715.13|1714.83|1715.26|1714.86|1714.47|1714.1|768
1665057600000|2022-10-06 12:00:00|1715.15|1714.85|1717.07|1716.77|1717.21|1716.91|1714.45|1714.15|971
1665057900000|2022-10-06 12:05:00|1717.06|1716.76|1717.65|1717.35|1717.83|1717.53|1716.47|1716.06|861
1665058200000|2022-10-06 12:10:00|1717.64|1717.34|1717.83|1717.53|1718.27|1717.9|1717.22|1716.92|855
1665058500000|2022-10-06 12:15:00|1717.84|1717.54|1718.07|1717.77|1718.56|1718.22|1717.45|1717.06|827
1665058800000|2022-10-06 12:20:00|1718.14|1717.64|1719.01|1718.51|1719.17|1718.79|1717.28|1716.89|1205
1665059100000|2022-10-06 12:25:00|1719.02|1718.52|1717.09|1716.59|1719.06|1718.76|1716.83|1716.43|850
1665059400000|2022-10-06 12:30:00|1717.1|1716.6|1718.05|1717.55|1719.94|1719.48|1717.08|1716.58|1288
1665059700000|2022-10-06 12:35:00|1718.04|1717.54|1716.83|1716.53|1718.13|1717.74|1716.19|1715.78|1086
1665060000000|2022-10-06 12:40:00|1716.82|1716.52|1716.85|1716.55|1717.03|1716.66|1715.51|1715.19|1111
1665060300000|2022-10-06 12:45:00|1716.86|1716.56|1716.01|1715.71|1717.57|1717.17|1715.06|1714.69|1162
1665060600000|2022-10-06 12:50:00|1716|1715.7|1716.85|1716.55|1717.26|1716.88|1715.7|1715.29|992
1665060900000|2022-10-06 12:55:00|1716.91|1716.61|1715.67|1715.37|1717.26|1716.85|1715.13|1714.83|907
1665061200000|2022-10-06 13:00:00|1715.59|1715.29|1712.97|1712.67|1715.89|1715.59|1712.24|1711.94|1428
1665061500000|2022-10-06 13:05:00|1712.99|1712.69|1711.96|1711.46|1713.13|1712.83|1710.72|1710.32|1437
1665061800000|2022-10-06 13:10:00|1711.99|1711.49|1714.28|1713.78|1714.57|1714.21|1711.78|1711.39|1270
1665062100000|2022-10-06 13:15:00|1714.27|1713.77|1713.39|1713.09|1714.52|1714.17|1713.12|1712.77|1076
1665062400000|2022-10-06 13:20:00|1713.4|1713.1|1713.04|1712.54|1713.6|1713.23|1711.82|1711.52|1160
1665062700000|2022-10-06 13:25:00|1712.94|1712.64|1712.06|1711.76|1713.39|1712.99|1711.23|1710.83|1038
1665063000000|2022-10-06 13:30:00|1712.08|1711.78|1714.22|1713.92|1715.9|1715.6|1711.7|1711.34|1654
1665063300000|2022-10-06 13:35:00|1714.19|1713.89|1716.38|1716.08|1716.45|1716.15|1713.93|1713.63|1487
1665063600000|2022-10-06 13:40:00|1716.41|1716.11|1715.23|1714.93|1717.43|1716.94|1714.91|1714.56|1446
1665063900000|2022-10-06 13:45:00|1715.21|1714.91|1711.97|1711.67|1715.23|1714.91|1711.61|1711.16|1566
1665064200000|2022-10-06 13:50:00|1711.96|1711.66|1712.88|1712.58|1713.74|1713.24|1710.5|1710.17|1612
1665064500000|2022-10-06 13:55:00|1712.89|1712.59|1714.11|1713.81|1714.54|1714.22|1712.4|1712.01|1382
1665064800000|2022-10-06 14:00:00|1714.12|1713.82|1712.99|1712.69|1714.74|1714.35|1712.19|1711.78|1430
1665065100000|2022-10-06 14:05:00|1713|1712.7|1712.4|1711.9|1713.18|1712.85|1710.32|1709.94|1581
1665065400000|2022-10-06 14:10:00|1712.25|1711.95|1711.61|1711.31|1713.13|1712.68|1710.99|1710.67|1567
1665065700000|2022-10-06 14:15:00|1711.62|1711.32|1710.46|1710.16|1711.98|1711.66|1709.54|1709.24|1469
1665066000000|2022-10-06 14:20:00|1710.56|1710.26|1711.19|1710.69|1711.41|1711.06|1709.74|1709.43|1266
1665066300000|2022-10-06 14:25:00|1711.11|1710.81|1709.55|1709.25|1711.31|1711.01|1708.46|1708.16|1325
1665066600000|2022-10-06 14:30:00|1709.51|1709.21|1708.91|1708.41|1710.62|1710.23|1708.45|1708.12|1390
1665066900000|2022-10-06 14:35:00|1708.92|1708.42|1710.86|1710.56|1711.16|1710.81|1708.64|1708.27|1314
1665067200000|2022-10-06 14:40:00|1710.79|1710.49|1711|1710.5|1712.07|1711.77|1710.55|1710.15|1208
1665067500000|2022-10-06 14:45:00|1710.97|1710.47|1711.59|1711.29|1711.74|1711.44|1709.5|1709.19|1328
1665067800000|2022-10-06 14:50:00|1711.61|1711.31|1712.19|1711.69|1712.57|1712.19|1711.47|1711.16|1185
1665068100000|2022-10-06 14:55:00|1712.2|1711.7|1712.26|1711.96|1712.4|1712.1|1710.43|1710.03|1302
1665068400000|2022-10-06 15:00:00|1712.28|1711.98|1711.28|1710.98|1712.86|1712.54|1711.12|1710.79|1243
1665068700000|2022-10-06 15:05:00|1711.29|1710.99|1711.61|1711.31|1712.74|1712.33|1711.15|1710.85|1051
1665069000000|2022-10-06 15:10:00|1711.62|1711.32|1712.24|1711.94|1712.75|1712.43|1710.68|1710.27|1128
1665069300000|2022-10-06 15:15:00|1712.25|1711.95|1714.39|1714.09|1714.61|1714.19|1711.65|1711.33|1053
1665069600000|2022-10-06 15:20:00|1714.48|1714.18|1713.62|1713.32|1714.63|1714.3|1713.01|1712.62|1092
1665069900000|2022-10-06 15:25:00|1713.6|1713.3|1713.74|1713.44|1714.47|1714.06|1713.29|1712.9|1002
1665070200000|2022-10-06 15:30:00|1713.79|1713.49|1712.91|1712.61|1713.81|1713.51|1712.27|1711.93|905
1665070500000|2022-10-06 15:35:00|1712.92|1712.62|1711.9|1711.6|1713.35|1713|1711.5|1711.17|1017
1665070800000|2022-10-06 15:40:00|1711.88|1711.58|1710.59|1710.29|1711.88|1711.58|1710.19|1709.81|940
1665071100000|2022-10-06 15:45:00|1710.54|1710.24|1711.38|1711.08|1712.51|1712.21|1710.26|1709.88|992
1665071400000|2022-10-06 15:50:00|1711.39|1711.09|1711.83|1711.53|1712.52|1712.17|1711.23|1710.82|956
1665071700000|2022-10-06 15:55:00|1711.82|1711.52|1708.4|1708.1|1712.46|1712.08|1708.39|1708.01|1142
1665072000000|2022-10-06 16:00:00|1708.39|1708.09|1709.09|1708.59|1709.59|1709.19|1708.09|1707.7|1118
1665072300000|2022-10-06 16:05:00|1709.11|1708.61|1708.91|1708.61|1709.73|1709.39|1708.25|1707.89|981
1665072600000|2022-10-06 16:10:00|1708.95|1708.65|1707.96|1707.46|1709.09|1708.78|1707.11|1706.74|1076
1665072900000|2022-10-06 16:15:00|1707.97|1707.47|1709.63|1709.13|1710.12|1709.72|1707.81|1707.43|1095
1665073200000|2022-10-06 16:20:00|1709.62|1709.12|1710.44|1710.14|1711.14|1710.73|1709.36|1708.99|1029
1665073500000|2022-10-06 16:25:00|1710.46|1710.16|1711.43|1711.13|1711.52|1711.18|1710.46|1710.11|929
1665073800000|2022-10-06 16:30:00|1711.49|1711.19|1712.4|1711.9|1712.4|1712.04|1711.15|1710.72|911
1665074100000|2022-10-06 16:35:00|1712.41|1711.91|1712.63|1712.33|1712.74|1712.39|1711.57|1711.21|890
1665074400000|2022-10-06 16:40:00|1712.62|1712.32|1712.35|1712.05|1712.7|1712.37|1711.39|1710.99|909
1665074700000|2022-10-06 16:45:00|1712.34|1712.04|1711.9|1711.4|1712.54|1712.14|1711.38|1710.99|941
1665075000000|2022-10-06 16:50:00|1711.84|1711.54|1711.72|1711.22|1712.12|1711.73|1711.01|1710.63|733
1665075300000|2022-10-06 16:55:00|1711.71|1711.21|1712.04|1711.74|1712.15|1711.85|1711.53|1711.14|616
1665075600000|2022-10-06 17:00:00|1712.03|1711.73|1712.03|1711.53|1712.27|1711.94|1711.53|1711.15|641
1665075900000|2022-10-06 17:05:00|1712.02|1711.52|1711.46|1711.16|1712.07|1711.75|1711.23|1710.82|525
1665076200000|2022-10-06 17:10:00|1711.45|1711.15|1713.19|1712.89|1713.31|1713|1710.93|1710.53|806
1665076500000|2022-10-06 17:15:00|1713.17|1712.87|1713.65|1713.35|1713.91|1713.54|1713.08|1712.69|675
1665076800000|2022-10-06 17:20:00|1713.66|1713.36|1713.58|1713.28|1714.14|1713.82|1713.45|1713.1|713
1665077100000|2022-10-06 17:25:00|1713.52|1713.22|1712.68|1712.38|1713.6|1713.22|1712.39|1712.07|629
1665077400000|2022-10-06 17:30:00|1712.64|1712.34|1711.79|1711.49|1712.66|1712.36|1711.57|1711.17|722
1665077700000|2022-10-06 17:35:00|1711.78|1711.48|1711.92|1711.62|1712.33|1712.01|1711.18|1710.78|646
1665078000000|2022-10-06 17:40:00|1711.93|1711.63|1712.46|1712.16|1712.91|1712.52|1711.92|1711.5|604
1665078300000|2022-10-06 17:45:00|1712.56|1712.06|1712.76|1712.46|1712.88|1712.52|1712.3|1711.91|728
1665078600000|2022-10-06 17:50:00|1712.75|1712.45|1712.26|1711.96|1712.91|1712.51|1712.08|1711.7|551
1665078900000|2022-10-06 17:55:00|1712.29|1711.99|1712.53|1712.23|1713.27|1712.91|1712.19|1711.81|742
1665079200000|2022-10-06 18:00:00|1712.56|1712.26|1711.18|1710.68|1712.74|1712.36|1710.99|1710.57|675
1665079500000|2022-10-06 18:05:00|1711.19|1710.69|1711.66|1711.16|1711.66|1711.3|1710.78|1710.47|447
1665079800000|2022-10-06 18:10:00|1711.6|1711.3|1712.99|1712.69|1713.07|1712.71|1711.28|1710.95|575
1665080100000|2022-10-06 18:15:00|1712.98|1712.68|1712.53|1712.23|1713.29|1712.93|1712.3|1711.93|617
1665080400000|2022-10-06 18:20:00|1712.54|1712.24|1713.23|1712.93|1713.6|1713.25|1712.22|1711.87|589
1665080700000|2022-10-06 18:25:00|1713.26|1712.96|1713.08|1712.58|1713.55|1713.25|1712.69|1712.24|587
1665081000000|2022-10-06 18:30:00|1713.07|1712.57|1714.02|1713.72|1714.5|1714.05|1712.77|1712.37|653
1665081300000|2022-10-06 18:35:00|1714.09|1713.59|1714.26|1713.96|1714.7|1714.32|1713.98|1713.59|770
1665081600000|2022-10-06 18:40:00|1714.27|1713.97|1713.93|1713.63|1714.56|1714.13|1713.89|1713.49|554
1665081900000|2022-10-06 18:45:00|1714.06|1713.56|1713.04|1712.74|1714.06|1713.56|1712.42|1712.11|784
1665082200000|2022-10-06 18:50:00|1713.01|1712.71|1713.17|1712.67|1713.22|1712.9|1712.07|1711.68|794
1665082500000|2022-10-06 18:55:00|1713.16|1712.66|1713.12|1712.82|1713.9|1713.55|1712.83|1712.43|886
1665082800000|2022-10-06 19:00:00|1713.18|1712.88|1714.05|1713.75|1714.16|1713.86|1712.92|1712.55|878
1665083100000|2022-10-06 19:05:00|1714.02|1713.72|1714.53|1714.03|1714.8|1714.45|1713.68|1713.28|711
1665083400000|2022-10-06 19:10:00|1714.51|1714.01|1714.33|1713.83|1714.51|1714.09|1713.78|1713.32|641
1665083700000|2022-10-06 19:15:00|1714.41|1713.91|1715.05|1714.55|1715.16|1714.78|1714.32|1713.84|645
1665084000000|2022-10-06 19:20:00|1715.04|1714.54|1715.07|1714.57|1715.36|1714.95|1714.72|1714.28|665
1665084300000|2022-10-06 19:25:00|1715.04|1714.54|1715.05|1714.75|1715.3|1714.92|1714.78|1714.36|682
1665084600000|2022-10-06 19:30:00|1715.03|1714.73|1714.88|1714.38|1715.44|1715.03|1714.48|1714.06|575
1665084900000|2022-10-06 19:35:00|1714.87|1714.37|1714.72|1714.22|1715.08|1714.7|1714.45|1714.04|569
1665085200000|2022-10-06 19:40:00|1714.7|1714.2|1714.89|1714.59|1715|1714.61|1713.76|1713.35|590
1665085500000|2022-10-06 19:45:00|1714.88|1714.58|1714.63|1714.13|1715.37|1714.96|1714.56|1714.11|612
1665085800000|2022-10-06 19:50:00|1714.62|1714.12|1714.39|1714.09|1714.91|1714.58|1714.25|1713.81|590
1665086100000|2022-10-06 19:55:00|1714.4|1714.1|1714.69|1714.19|1714.72|1714.35|1714.19|1713.73|758
1665086400000|2022-10-06 20:00:00|1714.64|1714.14|1714.76|1714.26|1714.9|1714.5|1714.01|1713.61|551
1665086700000|2022-10-06 20:05:00|1714.75|1714.25|1714.23|1713.73|1714.82|1714.43|1714.09|1713.7|356
1665087000000|2022-10-06 20:10:00|1714.22|1713.72|1713.52|1713.02|1714.32|1713.87|1713.37|1712.98|395
1665087300000|2022-10-06 20:15:00|1713.53|1713.03|1713.69|1713.19|1714.02|1713.62|1713.44|1713.03|322
1665087600000|2022-10-06 20:20:00|1713.7|1713.2|1713.93|1713.63|1714.1|1713.72|1713.35|1712.97|289
1665087900000|2022-10-06 20:25:00|1714.01|1713.51|1714.11|1713.81|1714.42|1714.02|1713.68|1713.28|260
1665088200000|2022-10-06 20:30:00|1714.13|1713.83|1713.18|1712.68|1714.35|1713.9|1713.13|1712.63|294
1665088500000|2022-10-06 20:35:00|1713.2|1712.7|1713.18|1712.68|1713.45|1712.95|1713.06|1712.59|247
1665088800000|2022-10-06 20:40:00|1713.23|1712.73|1713.14|1712.64|1713.36|1712.99|1712.79|1712.29|220
1665089100000|2022-10-06 20:45:00|1713.12|1712.62|1713.36|1712.86|1713.53|1713.03|1713.08|1712.58|163
1665089400000|2022-10-06 20:50:00|1713.35|1712.85|1713.01|1712.51|1713.54|1713.04|1712.87|1712.37|177
1665089700000|2022-10-06 20:55:00|1712.99|1712.49|1712.79|1712.29|1713.54|1712.69|1712.31|1709.46|293
1665093600000|2022-10-06 22:00:00|1712.92|1712.42|1712.1|1711.6|1713.03|1712.53|1711.94|1711.44|230
1665093900000|2022-10-06 22:05:00|1712.13|1711.63|1711.74|1711.24|1712.13|1711.63|1711.62|1711.12|160
1665094200000|2022-10-06 22:10:00|1711.77|1711.27|1711.84|1711.34|1711.88|1711.38|1711.41|1710.91|166
1665094500000|2022-10-06 22:15:00|1711.82|1711.32|1711.75|1711.25|1712.1|1711.6|1711.66|1711.16|112
1665094800000|2022-10-06 22:20:00|1711.82|1711.32|1711.72|1711.22|1712|1711.5|1711.62|1711.12|131
1665095100000|2022-10-06 22:25:00|1711.74|1711.24|1711.35|1710.85|1711.81|1711.31|1711.31|1710.81|136
1665095400000|2022-10-06 22:30:00|1711.36|1710.86|1711.52|1711.02|1711.78|1711.37|1711.36|1710.86|206
1665095700000|2022-10-06 22:35:00|1711.54|1711.04|1711.99|1711.49|1711.99|1711.49|1711.25|1710.75|150
1665096000000|2022-10-06 22:40:00|1712.07|1711.57|1711.83|1711.33|1712.36|1711.86|1711.79|1711.29|130
1665096300000|2022-10-06 22:45:00|1711.81|1711.31|1711.62|1711.12|1711.84|1711.34|1711.3|1710.84|174
1665096600000|2022-10-06 22:50:00|1711.61|1711.11|1711.87|1711.37|1711.95|1711.45|1711.61|1711.11|92
1665096900000|2022-10-06 22:55:00|1711.86|1711.36|1712.24|1711.74|1712.24|1711.74|1711.72|1711.35|119
1665097200000|2022-10-06 23:00:00|1712.12|1711.62|1713.04|1712.54|1713.3|1712.91|1712.11|1711.61|342
1665097500000|2022-10-06 23:05:00|1713.01|1712.71|1712.2|1711.9|1713.03|1712.71|1712.15|1711.71|173
1665097800000|2022-10-06 23:10:00|1712.28|1711.78|1712.17|1711.67|1712.3|1711.8|1711.57|1711.07|188
1665098100000|2022-10-06 23:15:00|1712.09|1711.59|1712.17|1711.87|1712.34|1711.93|1711.78|1711.39|153
1665098400000|2022-10-06 23:20:00|1712.28|1711.78|1712.24|1711.74|1712.36|1711.89|1712.02|1711.62|122
1665098700000|2022-10-06 23:25:00|1712.19|1711.89|1712.26|1711.76|1712.4|1711.97|1712|1711.65|155
1665099000000|2022-10-06 23:30:00|1712.27|1711.77|1712.05|1711.55|1712.34|1711.84|1711.77|1711.37|210
1665099300000|2022-10-06 23:35:00|1712.17|1711.67|1711.97|1711.47|1712.26|1711.76|1711.54|1711.13|182
1665099600000|2022-10-06 23:40:00|1711.98|1711.48|1712.6|1712.1|1712.6|1712.11|1711.92|1711.46|308
1665099900000|2022-10-06 23:45:00|1712.53|1712.03|1711.73|1711.23|1712.65|1712.15|1711.6|1711.14|428
1665100200000|2022-10-06 23:50:00|1711.76|1711.26|1711.81|1711.31|1712.1|1711.6|1711.53|1711.13|405
1665100500000|2022-10-06 23:55:00|1711.92|1711.42|1712.28|1711.78|1712.42|1711.99|1711.81|1711.39|231
1665100800000|2022-10-07 00:00:00|1712.31|1711.81|1712.38|1711.88|1712.82|1712.41|1711.25|1710.75|709
1665101100000|2022-10-07 00:05:00|1712.37|1711.87|1712.24|1711.94|1712.44|1712.05|1711.64|1711.26|457
1665101400000|2022-10-07 00:10:00|1712.29|1711.99|1711.84|1711.54|1712.35|1712.02|1711.1|1710.78|568
1665101700000|2022-10-07 00:15:00|1711.96|1711.46|1712.59|1712.09|1712.78|1712.28|1711.83|1711.38|458
1665102000000|2022-10-07 00:20:00|1712.58|1712.08|1712.92|1712.62|1713.8|1713.3|1712.58|1712.08|563
1665102300000|2022-10-07 00:25:00|1712.94|1712.64|1712.7|1712.4|1713.5|1713.14|1712.66|1712.35|590
1665102600000|2022-10-07 00:30:00|1712.81|1712.31|1712.59|1712.29|1713.31|1712.83|1712.55|1712.14|413
1665102900000|2022-10-07 00:35:00|1712.58|1712.28|1712.53|1712.23|1713.11|1712.72|1712.34|1711.98|437
1665103200000|2022-10-07 00:40:00|1712.66|1712.16|1712.56|1712.06|1712.77|1712.42|1712.11|1711.81|414
1665103500000|2022-10-07 00:45:00|1712.52|1712.02|1712.41|1711.91|1712.82|1712.36|1711.73|1711.33|593
1665103800000|2022-10-07 00:50:00|1712.38|1711.88|1713.19|1712.69|1713.48|1713.01|1712.19|1711.82|673
1665104100000|2022-10-07 00:55:00|1713.28|1712.78|1711.28|1710.98|1713.43|1713.05|1711.26|1710.95|637
1665104400000|2022-10-07 01:00:00|1711.31|1711.01|1711.36|1711.06|1711.82|1711.43|1710.86|1710.47|498
1665104700000|2022-10-07 01:05:00|1711.46|1710.96|1712.71|1712.41|1712.81|1712.41|1711.19|1710.8|508
1665105000000|2022-10-07 01:10:00|1712.85|1712.35|1712.11|1711.61|1712.91|1712.55|1711.75|1711.45|484
1665105300000|2022-10-07 01:15:00|1712.08|1711.58|1710.83|1710.53|1712.33|1711.93|1710.38|1709.96|573
1665105600000|2022-10-07 01:20:00|1710.77|1710.47|1710.38|1710.08|1711.15|1710.74|1709.8|1709.45|694
1665105900000|2022-10-07 01:25:00|1710.33|1710.03|1711.02|1710.72|1711.5|1711|1710.33|1709.98|548
1665106200000|2022-10-07 01:30:00|1711.01|1710.71|1710.71|1710.21|1711.17|1710.77|1710.11|1709.71|539
1665106500000|2022-10-07 01:35:00|1710.69|1710.19|1710.99|1710.69|1711.69|1711.33|1710.64|1710.14|504
1665106800000|2022-10-07 01:40:00|1710.96|1710.66|1711.49|1710.99|1711.71|1711.27|1710.79|1710.44|394
1665107100000|2022-10-07 01:45:00|1711.51|1711.01|1711.15|1710.65|1711.7|1711.32|1711.05|1710.65|409
1665107400000|2022-10-07 01:50:00|1711.18|1710.68|1710.45|1710.15|1711.25|1710.85|1710|1709.6|391
1665107700000|2022-10-07 01:55:00|1710.43|1710.13|1710.99|1710.69|1711.08|1710.7|1709.77|1709.46|476
1665108000000|2022-10-07 02:00:00|1710.98|1710.68|1710.18|1709.68|1710.98|1710.68|1709.69|1709.29|333
1665108300000|2022-10-07 02:05:00|1710.17|1709.67|1709.46|1708.96|1710.44|1710.02|1709.33|1708.94|365
1665108600000|2022-10-07 02:10:00|1709.47|1708.97|1710.07|1709.57|1710.75|1710.28|1709.41|1708.97|447
1665108900000|2022-10-07 02:15:00|1710.06|1709.56|1710.8|1710.5|1711.26|1710.87|1710.06|1709.56|475
1665109200000|2022-10-07 02:20:00|1710.9|1710.4|1710.7|1710.2|1710.9|1710.46|1710.03|1709.63|415
1665109500000|2022-10-07 02:25:00|1710.69|1710.19|1710.07|1709.57|1711.02|1710.57|1709.84|1709.4|432
1665109800000|2022-10-07 02:30:00|1710.11|1709.61|1709.9|1709.4|1710.56|1710.16|1709.45|1709.05|412
1665110100000|2022-10-07 02:35:00|1709.97|1709.47|1711.21|1710.71|1711.39|1711.01|1709.64|1709.22|437
1665110400000|2022-10-07 02:40:00|1711.18|1710.68|1711.59|1711.29|1711.71|1711.33|1710.87|1710.44|414
1665110700000|2022-10-07 02:45:00|1711.69|1711.19|1712.21|1711.71|1712.85|1712.45|1711.22|1710.81|543
1665111000000|2022-10-07 02:50:00|1712.2|1711.7|1713.06|1712.56|1713.71|1713.32|1711|1710.5|721
1665111300000|2022-10-07 02:55:00|1713.1|1712.6|1711.99|1711.69|1713.1|1712.6|1711.96|1711.56|503
1665111600000|2022-10-07 03:00:00|1712|1711.7|1712.56|1712.06|1712.85|1712.44|1711.99|1711.59|477
1665111900000|2022-10-07 03:05:00|1712.51|1712.01|1711.94|1711.44|1712.98|1712.48|1711.87|1711.37|466
1665112200000|2022-10-07 03:10:00|1711.95|1711.45|1712.53|1712.03|1712.94|1712.44|1711.66|1711.16|590
1665112500000|2022-10-07 03:15:00|1712.52|1712.02|1711.82|1711.32|1712.94|1712.44|1711.64|1711.14|476
1665112800000|2022-10-07 03:20:00|1711.8|1711.3|1711.58|1711.08|1712.16|1711.73|1711.44|1710.97|397
1665113100000|2022-10-07 03:25:00|1711.65|1711.15|1710.99|1710.49|1711.75|1711.25|1710.81|1710.41|384
1665113400000|2022-10-07 03:30:00|1710.98|1710.48|1710.6|1710.1|1711.35|1710.87|1710.56|1710.06|508
1665113700000|2022-10-07 03:35:00|1710.59|1710.09|1710.63|1710.33|1710.87|1710.43|1710.39|1709.89|418
1665114000000|2022-10-07 03:40:00|1710.6|1710.3|1710.85|1710.35|1711.4|1711.04|1710.6|1710.17|404
1665114300000|2022-10-07 03:45:00|1710.64|1710.34|1709.81|1709.31|1710.87|1710.38|1709.67|1709.28|445
1665114600000|2022-10-07 03:50:00|1709.83|1709.33|1710.5|1710|1710.79|1710.29|1709.79|1709.33|417
1665114900000|2022-10-07 03:55:00|1710.49|1709.99|1710.16|1709.66|1710.6|1710.12|1710.06|1709.61|280
1665115200000|2022-10-07 04:00:00|1710.17|1709.67|1710.08|1709.58|1710.52|1710.16|1709.65|1709.15|413
1665115500000|2022-10-07 04:05:00|1710.11|1709.61|1710.76|1710.26|1710.87|1710.37|1710.06|1709.56|380
1665115800000|2022-10-07 04:10:00|1710.72|1710.22|1710.8|1710.3|1710.96|1710.46|1710.45|1710.04|368
1665116100000|2022-10-07 04:15:00|1710.81|1710.31|1710.78|1710.28|1711.06|1710.56|1710.49|1710.09|288
1665116400000|2022-10-07 04:20:00|1710.77|1710.27|1711.56|1711.06|1711.98|1711.48|1710.76|1710.26|319
1665116700000|2022-10-07 04:25:00|1711.55|1711.05|1711.25|1710.75|1711.55|1711.05|1710.64|1710.26|275
1665117000000|2022-10-07 04:30:00|1711.2|1710.7|1710.96|1710.46|1711.71|1711.21|1710.83|1710.39|335
1665117300000|2022-10-07 04:35:00|1710.85|1710.35|1710.5|1710|1710.94|1710.47|1710.38|1709.98|386
1665117600000|2022-10-07 04:40:00|1710.49|1709.99|1710.95|1710.45|1711.02|1710.52|1710.04|1709.54|439
1665117900000|2022-10-07 04:45:00|1710.99|1710.49|1710.61|1710.11|1711|1710.5|1710.45|1710.06|288
1665118200000|2022-10-07 04:50:00|1710.59|1710.09|1710.56|1710.06|1710.75|1710.31|1710.17|1709.78|259
1665118500000|2022-10-07 04:55:00|1710.57|1710.07|1709.88|1709.38|1710.78|1710.28|1709.71|1709.33|301
1665118800000|2022-10-07 05:00:00|1709.89|1709.39|1710.98|1710.48|1711.21|1710.71|1709.89|1709.39|390
1665119100000|2022-10-07 05:05:00|1710.88|1710.38|1711.06|1710.56|1711.46|1710.96|1710.84|1710.34|369
1665119400000|2022-10-07 05:10:00|1710.99|1710.49|1711.73|1711.23|1712.02|1711.63|1710.84|1710.34|360
1665119700000|2022-10-07 05:15:00|1711.61|1711.31|1711.33|1710.83|1712.17|1711.76|1710.94|1710.54|517
1665120000000|2022-10-07 05:20:00|1711.34|1710.84|1712|1711.5|1712.08|1711.58|1711.04|1710.61|371
1665120300000|2022-10-07 05:25:00|1712.08|1711.58|1711.9|1711.4|1712.08|1711.58|1711.22|1710.76|411
1665120600000|2022-10-07 05:30:00|1711.89|1711.39|1712.19|1711.89|1712.59|1712.17|1711.51|1711.14|422
1665120900000|2022-10-07 05:35:00|1712.29|1711.79|1712.92|1712.62|1713.11|1712.73|1712.14|1711.71|444
1665121200000|2022-10-07 05:40:00|1712.94|1712.64|1713.3|1712.8|1713.4|1712.97|1712.52|1712.16|416
1665121500000|2022-10-07 05:45:00|1713.29|1712.79|1713.09|1712.59|1714.18|1713.68|1712.99|1712.59|598
1665121800000|2022-10-07 05:50:00|1713.13|1712.63|1713.16|1712.86|1713.56|1713.21|1712.65|1712.25|499
1665122100000|2022-10-07 05:55:00|1713.26|1712.76|1713.26|1712.76|1713.65|1713.22|1712.89|1712.51|589
1665122400000|2022-10-07 06:00:00|1713.21|1712.71|1712.41|1711.91|1713.59|1713.09|1712.19|1711.69|682
1665122700000|2022-10-07 06:05:00|1712.4|1711.9|1713.61|1713.11|1714.38|1713.96|1712.29|1711.79|662
1665123000000|2022-10-07 06:10:00|1713.62|1713.12|1711.81|1711.51|1713.89|1713.49|1711.76|1711.38|718
1665123300000|2022-10-07 06:15:00|1711.83|1711.53|1712.37|1712.07|1713.08|1712.74|1711.66|1711.31|825
1665123600000|2022-10-07 06:20:00|1712.38|1712.08|1710.93|1710.43|1712.69|1712.32|1710.56|1710.17|793
1665123900000|2022-10-07 06:25:00|1710.88|1710.38|1710|1709.7|1711.15|1710.77|1709.9|1709.4|867
1665124200000|2022-10-07 06:30:00|1710.06|1709.76|1710.95|1710.65|1711.86|1711.45|1709.98|1709.55|772
1665124500000|2022-10-07 06:35:00|1710.94|1710.64|1709.42|1708.92|1711.12|1710.73|1709.05|1708.7|856
1665124800000|2022-10-07 06:40:00|1709.41|1708.91|1709.75|1709.25|1709.94|1709.55|1708.81|1708.4|785
1665125100000|2022-10-07 06:45:00|1709.74|1709.24|1708.86|1708.36|1709.77|1709.36|1708.63|1708.2|824
1665125400000|2022-10-07 06:50:00|1708.87|1708.37|1709.74|1709.24|1710.56|1710.13|1708.8|1708.3|777
1665125700000|2022-10-07 06:55:00|1709.81|1709.31|1709.32|1709.02|1710.58|1710.25|1709.11|1708.66|859
1665126000000|2022-10-07 07:00:00|1709.39|1709.09|1709.34|1709.04|1710.77|1710.34|1709.07|1708.77|1052
1665126300000|2022-10-07 07:05:00|1709.35|1709.05|1711.39|1711.09|1711.58|1711.19|1709.09|1708.78|940
1665126600000|2022-10-07 07:10:00|1711.48|1710.98|1711.45|1711.15|1712.08|1711.78|1710.73|1710.37|826
1665126900000|2022-10-07 07:15:00|1711.56|1711.06|1710.88|1710.58|1711.56|1711.16|1709.59|1709.24|891
1665127200000|2022-10-07 07:20:00|1710.91|1710.61|1711.53|1711.03|1711.57|1711.2|1710.46|1710.16|721
1665127500000|2022-10-07 07:25:00|1711.54|1711.04|1711.34|1711.04|1712.4|1712.07|1710.79|1710.47|777
1665127800000|2022-10-07 07:30:00|1711.38|1711.08|1711.29|1710.99|1711.47|1711.09|1710.27|1709.9|826
1665128100000|2022-10-07 07:35:00|1711.3|1711|1712.49|1711.99|1712.55|1712.22|1711.3|1711|855
1665128400000|2022-10-07 07:40:00|1712.48|1711.98|1711.86|1711.56|1713.11|1712.72|1711.78|1711.44|983
1665128700000|2022-10-07 07:45:00|1711.94|1711.44|1711.53|1711.23|1712.04|1711.66|1710.68|1710.38|783
1665129000000|2022-10-07 07:50:00|1711.52|1711.22|1712.14|1711.84|1712.56|1712.14|1711.4|1711.06|741
1665129300000|2022-10-07 07:55:00|1712.15|1711.85|1711.09|1710.79|1712.6|1712.26|1710.45|1710.06|766
1665129600000|2022-10-07 08:00:00|1711.11|1710.81|1710.79|1710.29|1711.44|1711.08|1709.64|1709.28|815
1665129900000|2022-10-07 08:05:00|1710.77|1710.27|1711.3|1710.8|1711.32|1710.91|1710.32|1709.93|757
1665130200000|2022-10-07 08:10:00|1711.31|1710.81|1712.3|1712|1712.45|1712.08|1710.74|1710.34|801
1665130500000|2022-10-07 08:15:00|1712.31|1712.01|1712.57|1712.27|1713.33|1712.95|1712|1711.61|839
1665130800000|2022-10-07 08:20:00|1712.56|1712.26|1713.53|1713.23|1714.01|1713.71|1712.34|1711.94|955
1665131100000|2022-10-07 08:25:00|1713.52|1713.22|1712.74|1712.44|1713.77|1713.39|1712.58|1712.19|782
1665131400000|2022-10-07 08:30:00|1712.72|1712.42|1713.17|1712.67|1713.23|1712.74|1712.2|1711.7|753
1665131700000|2022-10-07 08:35:00|1713.16|1712.66|1712.58|1712.08|1713.95|1713.45|1712.48|1712.08|699
1665132000000|2022-10-07 08:40:00|1712.61|1712.11|1712.33|1712.03|1712.86|1712.47|1712|1711.56|622
1665132300000|2022-10-07 08:45:00|1712.32|1712.02|1712.68|1712.38|1712.88|1712.58|1712.08|1711.77|618
1665132600000|2022-10-07 08:50:00|1712.69|1712.39|1712.73|1712.23|1712.89|1712.49|1711.48|1711.1|648
1665132900000|2022-10-07 08:55:00|1712.65|1712.35|1712.48|1712.18|1713.32|1712.92|1712.43|1712.03|682
1665133200000|2022-10-07 09:00:00|1712.47|1712.17|1714.45|1713.95|1714.52|1714.18|1712.29|1711.9|680
1665133500000|2022-10-07 09:05:00|1714.46|1713.96|1714.51|1714.01|1714.65|1714.31|1713.76|1713.33|608
1665133800000|2022-10-07 09:10:00|1714.4|1714.1|1714.7|1714.2|1714.95|1714.65|1713.79|1713.41|623
1665134100000|2022-10-07 09:15:00|1714.71|1714.21|1713.92|1713.62|1715.14|1714.73|1713.85|1713.55|702
1665134400000|2022-10-07 09:20:00|1713.91|1713.61|1713.39|1712.89|1714.14|1713.74|1713.28|1712.89|678
1665134700000|2022-10-07 09:25:00|1713.41|1712.91|1711.77|1711.47|1713.41|1712.91|1711.72|1711.38|670
1665135000000|2022-10-07 09:30:00|1711.76|1711.46|1712.39|1711.89|1712.5|1712|1711.28|1710.95|657
1665135300000|2022-10-07 09:35:00|1712.4|1711.9|1713.12|1712.62|1713.31|1712.9|1711.79|1711.36|629
1665135600000|2022-10-07 09:40:00|1713.11|1712.61|1712.84|1712.34|1713.27|1712.84|1712.44|1712|524
1665135900000|2022-10-07 09:45:00|1712.85|1712.35|1711.7|1711.2|1712.89|1712.39|1711.59|1711.09|510
1665136200000|2022-10-07 09:50:00|1711.71|1711.21|1712.41|1711.91|1712.57|1712.07|1711.58|1711.09|554
1665136500000|2022-10-07 09:55:00|1712.42|1711.92|1713.01|1712.71|1713.18|1712.78|1712.24|1711.88|561
1665136800000|2022-10-07 10:00:00|1713.06|1712.76|1710.65|1710.15|1713.31|1712.99|1710.58|1710.15|710
1665137100000|2022-10-07 10:05:00|1710.66|1710.16|1710.68|1710.18|1711.81|1711.42|1710.41|1710.01|677
1665137400000|2022-10-07 10:10:00|1710.7|1710.2|1709.35|1709.05|1711|1710.6|1708.99|1708.64|673
1665137700000|2022-10-07 10:15:00|1709.32|1709.02|1708.91|1708.41|1709.8|1709.43|1708.7|1708.34|692
1665138000000|2022-10-07 10:20:00|1708.92|1708.42|1707.81|1707.51|1709.18|1708.8|1707.66|1707.3|642
1665138300000|2022-10-07 10:25:00|1707.83|1707.53|1706.98|1706.48|1708.31|1707.94|1706.61|1706.16|754
1665138600000|2022-10-07 10:30:00|1706.97|1706.47|1708.46|1708.16|1708.64|1708.3|1706.46|1706.05|868
1665138900000|2022-10-07 10:35:00|1708.47|1708.17|1709.04|1708.54|1709.67|1709.32|1708.41|1708.03|660
1665139200000|2022-10-07 10:40:00|1709.01|1708.51|1709.67|1709.17|1709.79|1709.41|1708.79|1708.41|579
1665139500000|2022-10-07 10:45:00|1709.69|1709.19|1710.4|1709.9|1710.66|1710.24|1709.47|1709.08|614
1665139800000|2022-10-07 10:50:00|1710.42|1709.92|1709.74|1709.44|1710.68|1710.28|1709.66|1709.26|587
1665140100000|2022-10-07 10:55:00|1709.75|1709.45|1709.25|1708.75|1709.85|1709.48|1708.94|1708.49|646
1665140400000|2022-10-07 11:00:00|1709.2|1708.7|1709.31|1709.01|1709.47|1709.06|1708.31|1707.87|646
1665140700000|2022-10-07 11:05:00|1709.36|1709.06|1708.55|1708.25|1709.62|1709.24|1708.55|1708.16|648
1665141000000|2022-10-07 11:10:00|1708.73|1708.23|1709.09|1708.59|1709.5|1709.2|1708.73|1708.23|695
1665141300000|2022-10-07 11:15:00|1709.08|1708.58|1709.59|1709.09|1710.12|1709.7|1708.9|1708.5|562
1665141600000|2022-10-07 11:20:00|1709.53|1709.03|1708.89|1708.39|1709.65|1709.21|1708.49|1708.1|573
1665141900000|2022-10-07 11:25:00|1708.9|1708.4|1707.71|1707.21|1708.93|1708.5|1707.44|1707.05|679
1665142200000|2022-10-07 11:30:00|1707.72|1707.22|1710.8|1710.3|1711.25|1710.82|1707.72|1707.22|837
1665142500000|2022-10-07 11:35:00|1710.81|1710.31|1708.14|1707.64|1711.1|1710.74|1707.81|1707.44|825
1665142800000|2022-10-07 11:40:00|1708.15|1707.65|1708.14|1707.64|1708.74|1708.34|1707.69|1707.35|705
1665143100000|2022-10-07 11:45:00|1708.13|1707.63|1708.16|1707.86|1708.58|1708.2|1707.85|1707.49|713
1665143400000|2022-10-07 11:50:00|1708.25|1707.75|1709.26|1708.96|1710.24|1709.89|1708.24|1707.74|752
1665143700000|2022-10-07 11:55:00|1709.27|1708.97|1709.4|1709.1|1709.77|1709.38|1708.19|1707.89|800
1665144000000|2022-10-07 12:00:00|1709.41|1709.11|1709.78|1709.48|1710.93|1710.58|1708.82|1708.44|937
1665144300000|2022-10-07 12:05:00|1709.77|1709.47|1709.94|1709.44|1710.42|1710|1708.79|1708.43|1000
1665144600000|2022-10-07 12:10:00|1709.95|1709.45|1710.13|1709.63|1710.92|1710.52|1709.65|1709.24|856
1665144900000|2022-10-07 12:15:00|1710.15|1709.65|1710|1709.7|1710.7|1710.37|1709.32|1708.94|942
1665145200000|2022-10-07 12:20:00|1710.01|1709.71|1709.52|1709.22|1710.35|1709.94|1708.98|1708.65|1037
1665145500000|2022-10-07 12:25:00|1709.48|1709.18|1710.72|1710.22|1711.85|1710.67|1708.96|1708.63|1097
1665145800000|2022-10-07 12:30:00|1711|1710.5|1709.44|1708.94|1713.05|1710.5|1701.93|1700.68|2097
1665146100000|2022-10-07 12:35:00|1709.38|1708.88|1707.77|1707.47|1713.79|1713.29|1704.22|1703.72|1964
1665146400000|2022-10-07 12:40:00|1707.73|1707.43|1701.46|1701.16|1707.83|1707.43|1701.44|1700.94|1800
1665146700000|2022-10-07 12:45:00|1701.42|1701.12|1695.54|1695.04|1703.17|1702.78|1694.88|1694.58|1887
1665147000000|2022-10-07 12:50:00|1695.37|1694.87|1695.24|1694.74|1698.13|1697.63|1690.93|1690.44|1925
1665147300000|2022-10-07 12:55:00|1695.25|1694.75|1698.27|1697.77|1699.14|1698.64|1694.66|1694.16|1658
1665147600000|2022-10-07 13:00:00|1698.24|1697.74|1699|1698.7|1700.85|1700.35|1697.3|1696.8|1647
1665147900000|2022-10-07 13:05:00|1699.03|1698.73|1699.02|1698.72|1699.42|1699.12|1696.29|1695.99|1610
1665148200000|2022-10-07 13:10:00|1699.04|1698.74|1703.93|1703.63|1705.31|1704.91|1698.46|1698.14|1666
1665148500000|2022-10-07 13:15:00|1703.94|1703.64|1704.67|1704.17|1705.19|1704.81|1703.15|1702.8|1502
1665148800000|2022-10-07 13:20:00|1704.69|1704.19|1701.71|1701.41|1704.69|1704.29|1701.41|1701.11|1386
1665149100000|2022-10-07 13:25:00|1701.72|1701.42|1701.58|1701.28|1702.01|1701.65|1700.45|1700.05|1325
1665149400000|2022-10-07 13:30:00|1701.52|1701.22|1703.15|1702.85|1703.27|1702.95|1698.92|1698.5|1777
1665149700000|2022-10-07 13:35:00|1703.1|1702.8|1701.33|1700.83|1703.64|1703.34|1699.36|1699.06|1604
1665150000000|2022-10-07 13:40:00|1701.39|1700.89|1699.22|1698.92|1703.73|1703.31|1698.7|1698.4|1586
1665150300000|2022-10-07 13:45:00|1699.19|1698.89|1698.85|1698.55|1702.84|1702.36|1698.09|1697.79|1665
1665150600000|2022-10-07 13:50:00|1698.94|1698.44|1698.65|1698.35|1699.92|1699.56|1697.31|1696.91|1656
1665150900000|2022-10-07 13:55:00|1698.53|1698.23|1698.31|1697.81|1700.95|1700.57|1697.81|1697.36|1432
1665151200000|2022-10-07 14:00:00|1698.37|1697.87|1694.73|1694.43|1698.48|1698.18|1694.11|1693.67|1581
1665151500000|2022-10-07 14:05:00|1694.74|1694.44|1694.9|1694.6|1696.95|1696.62|1694.22|1693.87|1502
1665151800000|2022-10-07 14:10:00|1695|1694.5|1696.08|1695.78|1696.8|1696.5|1694.56|1694.26|1433
1665152100000|2022-10-07 14:15:00|1696.09|1695.79|1699.02|1698.72|1699.31|1699.01|1695.32|1694.91|1444
1665152400000|2022-10-07 14:20:00|1698.98|1698.68|1700.67|1700.37|1701.6|1701.26|1698.48|1698.14|1322
1665152700000|2022-10-07 14:25:00|1700.66|1700.36|1698.46|1698.16|1701.16|1700.86|1697.89|1697.53|1172
1665153000000|2022-10-07 14:30:00|1698.49|1698.19|1698.01|1697.51|1699.12|1698.82|1697.53|1697.23|1293
1665153300000|2022-10-07 14:35:00|1698|1697.5|1697.91|1697.61|1698.46|1698.09|1696.55|1696.25|1197
1665153600000|2022-10-07 14:40:00|1698.01|1697.51|1700.15|1699.85|1700.38|1700.04|1697.61|1697.31|1282
1665153900000|2022-10-07 14:45:00|1700.16|1699.86|1704.33|1703.83|1704.38|1703.95|1700.11|1699.68|1415
1665154200000|2022-10-07 14:50:00|1704.31|1703.81|1703.04|1702.74|1704.37|1704|1702.28|1701.83|1476
1665154500000|2022-10-07 14:55:00|1703.05|1702.75|1702.12|1701.82|1703.17|1702.75|1701.67|1701.28|1280
1665154800000|2022-10-07 15:00:00|1702.11|1701.81|1703.68|1703.38|1703.8|1703.5|1701.91|1701.61|1249
1665155100000|2022-10-07 15:05:00|1703.7|1703.4|1702.07|1701.57|1704.06|1703.76|1701.36|1700.96|1102
1665155400000|2022-10-07 15:10:00|1702.08|1701.58|1702.62|1702.12|1703.36|1702.87|1701.78|1701.48|1167
1665155700000|2022-10-07 15:15:00|1702.49|1702.19|1700.31|1700.01|1702.7|1702.34|1700.31|1699.98|1155
1665156000000|2022-10-07 15:20:00|1700.35|1700.05|1700.63|1700.33|1701.24|1700.82|1699.75|1699.39|1154
1665156300000|2022-10-07 15:25:00|1700.65|1700.35|1701.47|1700.97|1701.64|1701.34|1700.22|1699.84|1083
1665156600000|2022-10-07 15:30:00|1701.44|1701.14|1701.33|1701.03|1701.73|1701.35|1700.32|1699.92|1151
1665156900000|2022-10-07 15:35:00|1701.32|1701.02|1702.58|1702.28|1702.73|1702.34|1701.05|1700.69|1015
1665157200000|2022-10-07 15:40:00|1702.6|1702.3|1704.26|1703.96|1704.46|1704.12|1702.42|1702.02|1211
1665157500000|2022-10-07 15:45:00|1704.27|1703.97|1703.21|1702.91|1704.38|1703.98|1702.89|1702.57|1030
1665157800000|2022-10-07 15:50:00|1703.23|1702.93|1702.59|1702.29|1703.81|1703.49|1702.23|1701.83|875
1665158100000|2022-10-07 15:55:00|1702.61|1702.31|1703.39|1703.09|1703.81|1703.43|1702.43|1702.13|815
1665158400000|2022-10-07 16:00:00|1703.41|1702.91|1704.51|1704.21|1704.67|1704.29|1702.52|1702.15|921
1665158700000|2022-10-07 16:05:00|1704.52|1704.22|1705.25|1704.75|1706.06|1705.71|1704.26|1703.85|1131
1665159000000|2022-10-07 16:10:00|1705.29|1704.79|1705.68|1705.18|1707.13|1706.83|1705.27|1704.77|985
1665159300000|2022-10-07 16:15:00|1705.75|1705.25|1706.67|1706.17|1707.5|1707.13|1705.6|1705.15|1044
1665159600000|2022-10-07 16:20:00|1706.68|1706.18|1703.46|1702.96|1706.79|1706.29|1703.25|1702.78|1035
1665159900000|2022-10-07 16:25:00|1703.44|1702.94|1703.39|1703.09|1703.61|1703.23|1702.51|1702.15|808
1665160200000|2022-10-07 16:30:00|1703.38|1703.08|1701.21|1700.91|1703.38|1703.08|1701.21|1700.91|783
1665160500000|2022-10-07 16:35:00|1701.23|1700.93|1701.34|1701.04|1702.01|1701.61|1700.77|1700.4|727
1665160800000|2022-10-07 16:40:00|1701.28|1700.98|1701.11|1700.81|1701.61|1701.23|1700.69|1700.33|723
1665161100000|2022-10-07 16:45:00|1701.21|1700.91|1700.23|1699.93|1701.59|1701.19|1700.1|1699.8|671
1665161400000|2022-10-07 16:50:00|1700.21|1699.91|1700.8|1700.5|1700.98|1700.59|1699.75|1699.38|699
1665161700000|2022-10-07 16:55:00|1700.79|1700.49|1700|1699.7|1701.17|1700.77|1699.59|1699.18|779
1665162000000|2022-10-07 17:00:00|1699.96|1699.66|1699.47|1699.17|1700.08|1699.71|1699.28|1698.88|716
1665162300000|2022-10-07 17:05:00|1699.57|1699.07|1699.28|1698.98|1700.13|1699.71|1699.27|1698.87|657
1665162600000|2022-10-07 17:10:00|1699.29|1698.99|1701.59|1701.29|1701.59|1701.29|1699.21|1698.84|720
1665162900000|2022-10-07 17:15:00|1701.52|1701.22|1701.89|1701.59|1702.12|1701.72|1701.05|1700.68|764
1665163200000|2022-10-07 17:20:00|1701.9|1701.6|1702.14|1701.64|1702.49|1701.99|1701.47|1701.07|760
1665163500000|2022-10-07 17:25:00|1702.18|1701.68|1701.97|1701.47|1702.57|1702.07|1701.58|1701.08|659
1665163800000|2022-10-07 17:30:00|1701.98|1701.48|1701.1|1700.6|1702.1|1701.73|1701.02|1700.56|734
1665164100000|2022-10-07 17:35:00|1701.08|1700.58|1701.48|1700.98|1701.7|1701.4|1700.59|1700.1|671
1665164400000|2022-10-07 17:40:00|1701.44|1700.94|1702.17|1701.87|1702.76|1702.33|1701.32|1700.9|759
1665164700000|2022-10-07 17:45:00|1702.18|1701.88|1702.17|1701.67|1702.47|1702.02|1701.73|1701.29|594
1665165000000|2022-10-07 17:50:00|1702.16|1701.66|1701.73|1701.23|1702.44|1702.07|1701.47|1701.15|630
1665165300000|2022-10-07 17:55:00|1701.6|1701.3|1700.1|1699.8|1702.29|1701.91|1700.1|1699.7|593
1665165600000|2022-10-07 18:00:00|1700.15|1699.85|1699.87|1699.37|1700.83|1700.43|1699.76|1699.36|651
1665165900000|2022-10-07 18:05:00|1699.86|1699.36|1699.52|1699.02|1700.23|1699.9|1699.22|1698.81|580
1665166200000|2022-10-07 18:10:00|1699.53|1699.03|1699.97|1699.47|1700.14|1699.64|1698.84|1698.43|714
1665166500000|2022-10-07 18:15:00|1699.98|1699.48|1699.64|1699.14|1700.18|1699.79|1699.37|1698.87|646
1665166800000|2022-10-07 18:20:00|1699.63|1699.13|1699.45|1698.95|1700.22|1699.83|1699.03|1698.66|795
1665167100000|2022-10-07 18:25:00|1699.33|1699.03|1698.72|1698.22|1699.81|1699.39|1698.63|1698.2|688
1665167400000|2022-10-07 18:30:00|1698.73|1698.23|1699.01|1698.51|1699.11|1698.7|1698.48|1698.09|683
1665167700000|2022-10-07 18:35:00|1699.02|1698.52|1698.83|1698.53|1699.31|1698.91|1698.67|1698.31|681
1665168000000|2022-10-07 18:40:00|1698.79|1698.49|1697.93|1697.43|1698.95|1698.54|1697.84|1697.43|589
1665168300000|2022-10-07 18:45:00|1697.95|1697.45|1697.69|1697.19|1698.21|1697.83|1697.45|1697.05|568
1665168600000|2022-10-07 18:50:00|1697.66|1697.16|1697.68|1697.38|1698.31|1697.89|1697.35|1696.95|666
1665168900000|2022-10-07 18:55:00|1697.69|1697.39|1696.91|1696.61|1697.86|1697.47|1696.88|1696.48|712
1665169200000|2022-10-07 19:00:00|1696.85|1696.55|1695.55|1695.25|1697.39|1696.99|1695.44|1695.03|896
1665169500000|2022-10-07 19:05:00|1695.56|1695.26|1695.51|1695.01|1695.88|1695.44|1694.96|1694.54|724
1665169800000|2022-10-07 19:10:00|1695.52|1695.02|1694.96|1694.46|1696.28|1695.92|1694.78|1694.44|747
1665170100000|2022-10-07 19:15:00|1694.95|1694.45|1695.01|1694.51|1695.21|1694.8|1694.58|1694.19|686
1665170400000|2022-10-07 19:20:00|1694.99|1694.49|1694.38|1693.88|1695.21|1694.83|1693.78|1693.35|755
1665170700000|2022-10-07 19:25:00|1694.25|1693.95|1693.95|1693.45|1694.58|1694.13|1693.47|1693.09|673
1665171000000|2022-10-07 19:30:00|1694.01|1693.51|1695.38|1695.08|1695.52|1695.08|1693.47|1693.09|647
1665171300000|2022-10-07 19:35:00|1695.41|1695.11|1696.4|1695.9|1696.42|1695.97|1695.19|1694.83|772
1665171600000|2022-10-07 19:40:00|1696.44|1695.94|1696.37|1695.87|1696.96|1696.57|1695.84|1695.54|858
1665171900000|2022-10-07 19:45:00|1696.36|1695.86|1695.24|1694.74|1696.87|1696.37|1694.95|1694.6|827
1665172200000|2022-10-07 19:50:00|1695.25|1694.75|1695|1694.7|1695.86|1695.43|1694.93|1694.61|792
1665172500000|2022-10-07 19:55:00|1695.11|1694.61|1695.95|1695.45|1696.02|1695.66|1694.94|1694.57|821
1665172800000|2022-10-07 20:00:00|1695.78|1695.28|1695.75|1695.25|1696.05|1695.59|1694.95|1694.5|570
1665173100000|2022-10-07 20:05:00|1695.7|1695.2|1695.98|1695.48|1696.34|1695.87|1695.45|1694.95|344
1665173400000|2022-10-07 20:10:00|1696|1695.5|1695.82|1695.32|1696.28|1695.78|1695.63|1695.13|310
1665173700000|2022-10-07 20:15:00|1695.99|1695.49|1695.91|1695.41|1696.23|1695.73|1695.78|1695.28|340
1665174000000|2022-10-07 20:20:00|1695.92|1695.42|1695.43|1694.93|1696.14|1695.69|1695.41|1694.91|309
1665174300000|2022-10-07 20:25:00|1695.41|1694.91|1695.35|1694.85|1695.68|1695.18|1695.19|1694.69|291
1665174600000|2022-10-07 20:30:00|1695.33|1694.83|1695.22|1694.72|1695.46|1694.96|1695|1694.5|259
1665174900000|2022-10-07 20:35:00|1695.25|1694.75|1695.01|1694.51|1695.56|1695.11|1694.76|1694.26|326
1665175200000|2022-10-07 20:40:00|1695.03|1694.53|1695.56|1695.06|1695.72|1695.22|1694.86|1694.36|249
1665175500000|2022-10-07 20:45:00|1695.55|1695.05|1694.81|1694.31|1695.81|1695.31|1694.7|1694.2|290
1665175800000|2022-10-07 20:50:00|1694.85|1694.35|1695.44|1694.94|1701.33|1696.33|1694.79|1692.77|276
1665176100000|2022-10-07 20:55:00|1695.23|1694.73|1695.28|1694.78|1697.51|1695.97|1695.07|1693.25|288
1665352800000|2022-10-09 22:00:00|1696.61|1696.11|1696.54|1696.04|1697.88|1697.48|1695.42|1694.63|614
1665353100000|2022-10-09 22:05:00|1696.57|1696.07|1699.12|1698.62|1699.23|1698.73|1696.41|1695.91|471
1665353400000|2022-10-09 22:10:00|1699.11|1698.61|1699.42|1698.92|1699.88|1699.43|1698.74|1698.24|362
1665353700000|2022-10-09 22:15:00|1699.4|1698.9|1698.5|1698|1699.53|1699.03|1698.26|1697.76|219
1665354000000|2022-10-09 22:20:00|1698.55|1698.05|1698.4|1697.9|1699.09|1698.59|1698.28|1697.78|235
1665354300000|2022-10-09 22:25:00|1698.37|1697.87|1698.77|1698.27|1698.88|1698.38|1697.83|1697.33|378
1665354600000|2022-10-09 22:30:00|1698.79|1698.29|1699.35|1698.85|1699.35|1698.85|1698.19|1697.72|342
1665354900000|2022-10-09 22:35:00|1699.37|1698.87|1699.36|1698.86|1700.25|1699.75|1699.12|1698.71|342
1665355200000|2022-10-09 22:40:00|1699.35|1698.85|1698.61|1698.11|1699.95|1699.45|1698.59|1698.09|242
1665355500000|2022-10-09 22:45:00|1698.67|1698.17|1699.09|1698.59|1699.27|1698.77|1698.56|1698.06|251
1665355800000|2022-10-09 22:50:00|1699.12|1698.62|1698.12|1697.62|1699.12|1698.62|1697.84|1697.43|281
1665356100000|2022-10-09 22:55:00|1698.14|1697.64|1697.69|1697.39|1698.16|1697.72|1697.57|1697.22|252
1665356400000|2022-10-09 23:00:00|1697.79|1697.29|1698.01|1697.51|1698.18|1697.76|1697.53|1697.15|411
1665356700000|2022-10-09 23:05:00|1698.06|1697.56|1698.26|1697.76|1698.33|1697.92|1697.6|1697.23|232
1665357000000|2022-10-09 23:10:00|1698.27|1697.77|1698.08|1697.78|1698.57|1698.19|1697.86|1697.52|232
1665357300000|2022-10-09 23:15:00|1698.2|1697.7|1698.36|1697.86|1698.52|1698.09|1697.82|1697.42|202
1665357600000|2022-10-09 23:20:00|1698.35|1697.85|1698|1697.5|1698.48|1698.01|1697.7|1697.32|198
1665357900000|2022-10-09 23:25:00|1697.99|1697.49|1697.63|1697.33|1698.19|1697.76|1697.6|1697.28|236
1665358200000|2022-10-09 23:30:00|1697.74|1697.24|1697.23|1696.93|1697.77|1697.37|1696.9|1696.4|405
1665358500000|2022-10-09 23:35:00|1697.34|1697.04|1696.96|1696.46|1697.47|1697.04|1696.44|1696.02|345
1665358800000|2022-10-09 23:40:00|1696.97|1696.47|1696.74|1696.44|1696.98|1696.55|1696.44|1696.06|368
1665359100000|2022-10-09 23:45:00|1696.73|1696.43|1697.08|1696.58|1697.32|1696.95|1696.72|1696.28|356
1665359400000|2022-10-09 23:50:00|1697.07|1696.57|1696.8|1696.3|1697.07|1696.68|1696.03|1695.62|402
1665359700000|2022-10-09 23:55:00|1696.79|1696.29|1696.96|1696.66|1697.34|1696.87|1696.79|1696.29|354
1665360000000|2022-10-10 00:00:00|1697.05|1696.55|1697.09|1696.79|1697.59|1697.2|1696.45|1696.05|472
1665360300000|2022-10-10 00:05:00|1697.05|1696.75|1696.48|1695.98|1697.57|1697.19|1696.15|1695.83|444
1665360600000|2022-10-10 00:10:00|1696.37|1696.07|1696.64|1696.14|1696.71|1696.33|1696.09|1695.7|408
1665360900000|2022-10-10 00:15:00|1696.63|1696.13|1695.95|1695.45|1697.41|1697.04|1695.72|1695.36|504
1665361200000|2022-10-10 00:20:00|1695.82|1695.52|1695.64|1695.14|1696.78|1696.31|1695.48|1695.08|490
1665361500000|2022-10-10 00:25:00|1695.63|1695.13|1695.72|1695.22|1696.12|1695.64|1695.11|1694.73|618
1665361800000|2022-10-10 00:30:00|1695.74|1695.24|1694.48|1693.98|1695.77|1695.29|1694.02|1693.67|651
1665362100000|2022-10-10 00:35:00|1694.41|1693.91|1695.36|1694.86|1695.36|1694.98|1694.41|1693.91|514
1665362400000|2022-10-10 00:40:00|1695.43|1694.93|1695.65|1695.15|1696.68|1696.35|1695.19|1694.79|576
1665362700000|2022-10-10 00:45:00|1695.66|1695.16|1695.44|1694.94|1696.06|1695.64|1695.08|1694.64|500
1665363000000|2022-10-10 00:50:00|1695.43|1694.93|1695.6|1695.1|1696.47|1696.13|1695.24|1694.86|533
1665363300000|2022-10-10 00:55:00|1695.59|1695.09|1694.83|1694.53|1695.6|1695.22|1693.17|1692.7|605
1665363600000|2022-10-10 01:00:00|1694.85|1694.55|1693.7|1693.2|1695.2|1694.9|1692.81|1692.44|1351
1665363900000|2022-10-10 01:05:00|1693.66|1693.16|1693.03|1692.73|1694.14|1693.78|1692.82|1692.38|1048
1665364200000|2022-10-10 01:10:00|1693.04|1692.74|1693.69|1693.39|1694.14|1693.77|1693.03|1692.64|788
1665364500000|2022-10-10 01:15:00|1693.78|1693.28|1693.62|1693.12|1694.25|1693.88|1692.74|1692.37|835
1665364800000|2022-10-10 01:20:00|1693.59|1693.09|1694.23|1693.93|1695.1|1694.6|1693.51|1693.01|701
1665365100000|2022-10-10 01:25:00|1694.24|1693.94|1693.39|1693.09|1694.33|1693.96|1692.07|1691.74|811
1665365400000|2022-10-10 01:30:00|1693.45|1693.15|1694.87|1694.37|1695.5|1695.01|1693.1|1692.77|872
1665365700000|2022-10-10 01:35:00|1694.85|1694.35|1695.26|1694.96|1696.58|1696.13|1694.8|1694.35|1052
1665366000000|2022-10-10 01:40:00|1695.25|1694.95|1694.89|1694.39|1695.56|1695.2|1694.38|1693.99|872
1665366300000|2022-10-10 01:45:00|1694.88|1694.38|1695.18|1694.68|1695.72|1695.28|1694.64|1694.14|803
1665366600000|2022-10-10 01:50:00|1695.17|1694.67|1694.91|1694.61|1696.59|1696.09|1694.86|1694.56|751
1665366900000|2022-10-10 01:55:00|1694.97|1694.67|1694.3|1694|1695.37|1695.05|1693.83|1693.4|720
1665367200000|2022-10-10 02:00:00|1694.4|1693.9|1693.67|1693.17|1694.54|1694.24|1693.4|1692.95|624
1665367500000|2022-10-10 02:05:00|1693.59|1693.09|1693.38|1692.88|1693.67|1693.28|1692.49|1692.1|661
1665367800000|2022-10-10 02:10:00|1693.39|1692.89|1693.11|1692.61|1693.45|1693.05|1692.9|1692.49|542
1665368100000|2022-10-10 02:15:00|1693.1|1692.6|1693.21|1692.71|1693.96|1693.49|1692.86|1692.51|433
1665368400000|2022-10-10 02:20:00|1693.2|1692.7|1692.5|1692.2|1693.91|1693.43|1692.2|1691.9|544
1665368700000|2022-10-10 02:25:00|1692.49|1692.19|1693.3|1692.8|1693.42|1692.94|1691.89|1691.56|558
1665369000000|2022-10-10 02:30:00|1693.28|1692.78|1693.32|1692.82|1693.47|1693.06|1692.4|1692.03|528
1665369300000|2022-10-10 02:35:00|1693.35|1692.85|1692.8|1692.3|1693.39|1692.94|1692.54|1692.14|543
1665369600000|2022-10-10 02:40:00|1692.69|1692.39|1692.48|1692.18|1692.8|1692.45|1691.99|1691.61|459
1665369900000|2022-10-10 02:45:00|1692.59|1692.09|1692.19|1691.69|1692.63|1692.24|1691.45|1691.08|491
1665370200000|2022-10-10 02:50:00|1692.17|1691.67|1691.76|1691.46|1692.18|1691.69|1691.5|1691.14|443
1665370500000|2022-10-10 02:55:00|1691.72|1691.42|1691.93|1691.43|1692.71|1692.25|1691.63|1691.26|515
1665370800000|2022-10-10 03:00:00|1691.9|1691.4|1691.34|1691.04|1692.1|1691.72|1691.34|1690.89|364
1665371100000|2022-10-10 03:05:00|1691.42|1690.92|1690.53|1690.03|1691.45|1691.1|1690.15|1689.75|463
1665371400000|2022-10-10 03:10:00|1690.55|1690.05|1691.27|1690.77|1691.92|1691.42|1690.55|1690.05|423
1665371700000|2022-10-10 03:15:00|1691.25|1690.75|1689.82|1689.32|1691.28|1690.85|1689.66|1689.28|436
1665372000000|2022-10-10 03:20:00|1689.86|1689.36|1688.28|1687.78|1689.98|1689.6|1687.4|1687.02|495
1665372300000|2022-10-10 03:25:00|1688.29|1687.79|1688.32|1687.82|1688.79|1688.48|1687.75|1687.36|460
1665372600000|2022-10-10 03:30:00|1688.31|1687.81|1688.99|1688.49|1689.46|1689.16|1688.1|1687.78|437
1665372900000|2022-10-10 03:35:00|1688.83|1688.53|1688.54|1688.24|1689.2|1688.86|1688.41|1688.02|414
1665373200000|2022-10-10 03:40:00|1688.65|1688.15|1688.59|1688.29|1689.3|1688.9|1688.44|1688|303
1665373500000|2022-10-10 03:45:00|1688.74|1688.24|1688.73|1688.23|1688.87|1688.55|1688.17|1687.77|327
1665373800000|2022-10-10 03:50:00|1688.71|1688.21|1689.2|1688.7|1689.23|1688.83|1688.29|1687.86|334
1665374100000|2022-10-10 03:55:00|1689.19|1688.69|1689.16|1688.66|1689.37|1688.94|1688.94|1688.54|319
1665374400000|2022-10-10 04:00:00|1689.17|1688.67|1689.51|1689.21|1689.59|1689.24|1688.85|1688.55|336
1665374700000|2022-10-10 04:05:00|1689.52|1689.22|1689.21|1688.91|1689.86|1689.49|1688.96|1688.53|359
1665375000000|2022-10-10 04:10:00|1689.2|1688.9|1688.96|1688.46|1689.43|1689.04|1688.79|1688.42|282
1665375300000|2022-10-10 04:15:00|1688.97|1688.47|1689.21|1688.91|1689.42|1689.02|1688.96|1688.46|267
1665375600000|2022-10-10 04:20:00|1689.22|1688.92|1687.1|1686.6|1689.29|1688.92|1686.95|1686.52|436
1665375900000|2022-10-10 04:25:00|1687.08|1686.58|1685.86|1685.56|1687.08|1686.71|1685.39|1685.09|605
1665376200000|2022-10-10 04:30:00|1685.81|1685.51|1686.8|1686.5|1687.45|1687.07|1685.77|1685.36|357
1665376500000|2022-10-10 04:35:00|1686.79|1686.49|1686.87|1686.57|1687.4|1687.04|1686.5|1686.16|313
1665376800000|2022-10-10 04:40:00|1686.88|1686.58|1687.4|1686.9|1687.69|1687.29|1686.88|1686.49|266
1665377100000|2022-10-10 04:45:00|1687.41|1686.91|1687.16|1686.86|1687.45|1687.05|1686.67|1686.29|330
1665377400000|2022-10-10 04:50:00|1687.26|1686.76|1687.24|1686.74|1687.83|1687.48|1686.81|1686.43|373
1665377700000|2022-10-10 04:55:00|1687.23|1686.73|1686.99|1686.49|1687.43|1686.93|1686.71|1686.37|313
1665378000000|2022-10-10 05:00:00|1686.88|1686.58|1687.18|1686.88|1687.49|1687.09|1686.83|1686.48|303
1665378300000|2022-10-10 05:05:00|1687.19|1686.89|1686.62|1686.12|1687.27|1686.91|1686.2|1685.79|353
1665378600000|2022-10-10 05:10:00|1686.51|1686.21|1687.5|1687|1687.81|1687.38|1686.09|1685.74|401
1665378900000|2022-10-10 05:15:00|1687.49|1686.99|1687.84|1687.34|1687.92|1687.54|1687.24|1686.77|368
1665379200000|2022-10-10 05:20:00|1687.78|1687.48|1688.63|1688.33|1688.84|1688.41|1687.69|1687.25|360
1665379500000|2022-10-10 05:25:00|1688.7|1688.2|1689.38|1689.08|1689.66|1689.35|1688.56|1688.16|636
1665379800000|2022-10-10 05:30:00|1689.24|1688.94|1687.43|1687.13|1689.24|1688.94|1687.36|1686.97|906
1665380100000|2022-10-10 05:35:00|1687.53|1687.03|1686.84|1686.34|1688.05|1687.65|1686.76|1686.33|716
1665380400000|2022-10-10 05:40:00|1686.85|1686.35|1687.17|1686.67|1687.94|1687.58|1686.81|1686.35|616
1665380700000|2022-10-10 05:45:00|1687.18|1686.68|1687.3|1686.8|1688.16|1687.66|1687.13|1686.63|558
1665381000000|2022-10-10 05:50:00|1687.29|1686.79|1687.28|1686.78|1687.95|1687.46|1687.04|1686.66|594
1665381300000|2022-10-10 05:55:00|1687.26|1686.76|1686.18|1685.68|1687.51|1687.14|1685.93|1685.56|618
1665381600000|2022-10-10 06:00:00|1686.17|1685.67|1686.98|1686.68|1687.82|1687.46|1686.17|1685.67|989
1665381900000|2022-10-10 06:05:00|1687.09|1686.59|1687.4|1687.1|1688.44|1688.04|1686.56|1686.16|757
1665382200000|2022-10-10 06:10:00|1687.5|1687|1688.87|1688.37|1689.6|1689.21|1687.41|1686.99|828
1665382500000|2022-10-10 06:15:00|1688.73|1688.23|1688.34|1688.04|1689.14|1688.76|1688.24|1687.81|563
1665382800000|2022-10-10 06:20:00|1688.43|1688.13|1686.93|1686.43|1688.45|1688.13|1686.66|1686.27|704
1665383100000|2022-10-10 06:25:00|1686.92|1686.42|1685.85|1685.55|1687.44|1687.04|1685.69|1685.32|693
1665383400000|2022-10-10 06:30:00|1685.8|1685.5|1684.96|1684.66|1686.04|1685.71|1684.8|1684.5|635
1665383700000|2022-10-10 06:35:00|1685.06|1684.56|1686.12|1685.82|1686.14|1685.82|1684.87|1684.54|685
1665384000000|2022-10-10 06:40:00|1686.08|1685.78|1686.61|1686.31|1687.02|1686.72|1685.83|1685.49|527
1665384300000|2022-10-10 06:45:00|1686.63|1686.33|1686.55|1686.05|1687.15|1686.79|1686.32|1685.96|695
1665384600000|2022-10-10 06:50:00|1686.42|1686.12|1686.12|1685.62|1686.85|1686.46|1685.81|1685.39|720
1665384900000|2022-10-10 06:55:00|1686.13|1685.63|1685.51|1685.21|1686.4|1685.94|1685.16|1684.79|865
1665385200000|2022-10-10 07:00:00|1685.52|1685.22|1687.32|1686.82|1687.83|1687.45|1685.48|1685.18|1156
1665385500000|2022-10-10 07:05:00|1687.05|1686.75|1687.46|1687.16|1687.69|1687.38|1686.69|1686.35|830
1665385800000|2022-10-10 07:10:00|1687.49|1687.19|1687.85|1687.55|1688.88|1688.56|1687.31|1686.92|946
1665386100000|2022-10-10 07:15:00|1687.83|1687.53|1688.13|1687.63|1688.42|1688.05|1687.43|1687.05|930
1665386400000|2022-10-10 07:20:00|1688.15|1687.65|1688.65|1688.35|1688.96|1688.61|1687.38|1687.01|977
1665386700000|2022-10-10 07:25:00|1688.68|1688.38|1686.13|1685.83|1688.87|1688.5|1686.11|1685.75|717
1665387000000|2022-10-10 07:30:00|1686.07|1685.77|1686.81|1686.31|1687.26|1686.92|1685.25|1684.94|822
1665387300000|2022-10-10 07:35:00|1686.77|1686.27|1686.35|1686.05|1688.37|1687.87|1686.28|1685.98|871
1665387600000|2022-10-10 07:40:00|1686.36|1686.06|1684.38|1684.08|1687.53|1687.12|1684.3|1684|926
1665387900000|2022-10-10 07:45:00|1684.31|1684.01|1684.81|1684.51|1685.71|1685.31|1684.15|1683.78|918
1665388200000|2022-10-10 07:50:00|1684.8|1684.5|1683.32|1682.82|1685.25|1684.88|1683.08|1682.73|847
1665388500000|2022-10-10 07:55:00|1683.31|1682.81|1682.99|1682.69|1684.57|1684.21|1682.33|1681.98|941
1665388800000|2022-10-10 08:00:00|1683.1|1682.6|1682.61|1682.11|1683.97|1683.58|1682.19|1681.86|813
1665389100000|2022-10-10 08:05:00|1682.58|1682.08|1683.15|1682.85|1683.42|1683.07|1682.3|1681.91|750
1665389400000|2022-10-10 08:10:00|1683.25|1682.75|1681.74|1681.24|1683.68|1683.26|1681.42|1681.06|784
1665389700000|2022-10-10 08:15:00|1681.62|1681.32|1681.52|1681.22|1682|1681.6|1680.45|1680.1|835
1665390000000|2022-10-10 08:20:00|1681.51|1681.21|1682.65|1682.35|1682.96|1682.54|1681.51|1681.2|783
1665390300000|2022-10-10 08:25:00|1682.67|1682.37|1681.92|1681.62|1683.06|1682.75|1681.92|1681.55|842
1665390600000|2022-10-10 08:30:00|1681.9|1681.6|1680.38|1680.08|1682.07|1681.7|1680.24|1679.89|888
1665390900000|2022-10-10 08:35:00|1680.39|1680.09|1681.65|1681.35|1681.77|1681.44|1680.27|1679.89|908
1665391200000|2022-10-10 08:40:00|1681.62|1681.32|1681.45|1681.15|1682.15|1681.82|1680.93|1680.63|796
1665391500000|2022-10-10 08:45:00|1681.44|1681.14|1681.44|1681.14|1681.78|1681.48|1681.18|1680.84|707
1665391800000|2022-10-10 08:50:00|1681.43|1681.13|1681.34|1681.04|1681.69|1681.26|1680.26|1679.9|732
1665392100000|2022-10-10 08:55:00|1681.36|1681.06|1680.39|1680.09|1681.5|1681.11|1680.34|1680.04|828
1665392400000|2022-10-10 09:00:00|1680.38|1680.08|1683.52|1683.22|1684.15|1683.78|1680.21|1679.86|1151
1665392700000|2022-10-10 09:05:00|1683.51|1683.21|1683.57|1683.27|1684.37|1684.02|1683.31|1682.94|854
1665393000000|2022-10-10 09:10:00|1683.65|1683.15|1683.7|1683.4|1684.47|1684.09|1683.45|1683.15|664
1665393300000|2022-10-10 09:15:00|1683.71|1683.41|1682.57|1682.27|1684.86|1684.47|1682.47|1682.09|918
1665393600000|2022-10-10 09:20:00|1682.59|1682.29|1680.06|1679.76|1682.83|1682.48|1680.05|1679.75|725
1665393900000|2022-10-10 09:25:00|1680.05|1679.75|1680.22|1679.92|1680.62|1680.25|1679.98|1679.59|660
1665394200000|2022-10-10 09:30:00|1680.23|1679.73|1680.11|1679.61|1680.76|1680.46|1679.97|1679.6|637
1665394500000|2022-10-10 09:35:00|1680|1679.7|1679.03|1678.73|1680.16|1679.76|1678.28|1677.86|699
1665394800000|2022-10-10 09:40:00|1679.04|1678.74|1680.8|1680.5|1680.98|1680.63|1678.98|1678.6|697
1665395100000|2022-10-10 09:45:00|1680.83|1680.53|1680.05|1679.75|1680.97|1680.57|1679.79|1679.39|712
1665395400000|2022-10-10 09:50:00|1680.04|1679.74|1680.85|1680.55|1680.95|1680.6|1679.02|1678.66|692
1665395700000|2022-10-10 09:55:00|1680.86|1680.56|1680.7|1680.4|1681.03|1680.66|1680.16|1679.81|569
1665396000000|2022-10-10 10:00:00|1680.68|1680.38|1681.1|1680.8|1681.28|1680.89|1680.18|1679.82|706
1665396300000|2022-10-10 10:05:00|1681.07|1680.77|1681.34|1681.04|1681.65|1681.25|1680.48|1680.12|602
1665396600000|2022-10-10 10:10:00|1681.36|1681.06|1679.95|1679.65|1681.39|1681.06|1679.87|1679.55|603
1665396900000|2022-10-10 10:15:00|1679.93|1679.63|1678.48|1678.18|1680.34|1679.93|1678.22|1677.88|672
1665397200000|2022-10-10 10:20:00|1678.47|1678.17|1679.82|1679.32|1679.87|1679.49|1678.3|1677.89|712
1665397500000|2022-10-10 10:25:00|1679.83|1679.33|1679.4|1678.9|1679.96|1679.53|1678.64|1678.26|707
1665397800000|2022-10-10 10:30:00|1679.41|1678.91|1679.78|1679.48|1680.37|1679.96|1679.22|1678.82|740
1665398100000|2022-10-10 10:35:00|1679.8|1679.5|1679.29|1678.99|1679.97|1679.6|1679.23|1678.91|650
1665398400000|2022-10-10 10:40:00|1679.3|1679|1679.54|1679.24|1679.68|1679.3|1678.38|1678.02|669
1665398700000|2022-10-10 10:45:00|1679.55|1679.25|1678.89|1678.39|1680.06|1679.7|1678.74|1678.39|549
1665399000000|2022-10-10 10:50:00|1678.9|1678.4|1678.24|1677.74|1679.26|1678.94|1677.79|1677.43|639
1665399300000|2022-10-10 10:55:00|1678.17|1677.67|1679.46|1679.16|1679.62|1679.24|1677.76|1677.36|678
1665399600000|2022-10-10 11:00:00|1679.45|1679.15|1679.97|1679.67|1680.56|1680.16|1678.39|1678.05|928
1665399900000|2022-10-10 11:05:00|1679.99|1679.69|1681.73|1681.43|1681.87|1681.49|1679.96|1679.57|694
1665400200000|2022-10-10 11:10:00|1681.72|1681.42|1679.52|1679.22|1681.82|1681.52|1679.01|1678.64|793
1665400500000|2022-10-10 11:15:00|1679.49|1679.19|1680.29|1679.99|1680.7|1680.4|1678.63|1678.3|630
1665400800000|2022-10-10 11:20:00|1680.28|1679.98|1680.18|1679.88|1680.86|1680.45|1679.69|1679.32|626
1665401100000|2022-10-10 11:25:00|1680.19|1679.89|1681.37|1680.87|1681.48|1680.98|1679.96|1679.55|662
1665401400000|2022-10-10 11:30:00|1681.35|1680.85|1680.01|1679.71|1681.36|1680.95|1679.39|1679.06|808
1665401700000|2022-10-10 11:35:00|1679.99|1679.69|1679.68|1679.38|1680.64|1680.24|1679.55|1679.19|727
1665402000000|2022-10-10 11:40:00|1679.67|1679.37|1676.32|1675.82|1679.83|1679.44|1674.3|1673.98|1160
1665402300000|2022-10-10 11:45:00|1676.31|1675.81|1676.84|1676.34|1677.31|1676.9|1674.88|1674.55|1069
1665402600000|2022-10-10 11:50:00|1676.69|1676.39|1676.58|1676.28|1677.54|1677.24|1675.9|1675.56|847
1665402900000|2022-10-10 11:55:00|1676.59|1676.29|1677.24|1676.94|1678.42|1678.05|1676.4|1676.1|847
1665403200000|2022-10-10 12:00:00|1677.25|1676.95|1677.51|1677.21|1677.68|1677.31|1676.58|1676.21|799
1665403500000|2022-10-10 12:05:00|1677.54|1677.24|1678.23|1677.93|1678.55|1678.23|1677.02|1676.72|727
1665403800000|2022-10-10 12:10:00|1678.33|1677.83|1676.61|1676.31|1678.34|1677.96|1676.48|1676.12|752
1665404100000|2022-10-10 12:15:00|1676.6|1676.3|1675.48|1675.18|1676.76|1676.41|1675.38|1675.08|833
1665404400000|2022-10-10 12:20:00|1675.5|1675.2|1677.79|1677.29|1678.01|1677.61|1675.29|1674.99|1091
1665404700000|2022-10-10 12:25:00|1677.77|1677.27|1677.4|1676.9|1678.35|1678.01|1676.68|1676.31|1013
1665405000000|2022-10-10 12:30:00|1677.36|1676.86|1678.17|1677.87|1678.49|1678.09|1676.29|1675.9|929
1665405300000|2022-10-10 12:35:00|1678.13|1677.83|1678.51|1678.21|1679.51|1679.03|1677.88|1677.52|869
1665405600000|2022-10-10 12:40:00|1678.62|1678.12|1676.96|1676.66|1678.88|1678.58|1676.96|1676.66|729
1665405900000|2022-10-10 12:45:00|1676.97|1676.67|1676.86|1676.56|1677.98|1677.61|1676.22|1675.88|761
1665406200000|2022-10-10 12:50:00|1676.93|1676.63|1676.26|1675.96|1677.01|1676.69|1675.89|1675.54|789
1665406500000|2022-10-10 12:55:00|1676.28|1675.98|1677.51|1677.01|1677.55|1677.09|1675.57|1675.17|863
1665406800000|2022-10-10 13:00:00|1677.5|1677|1678.52|1678.22|1678.88|1678.55|1676.99|1676.63|1081
1665407100000|2022-10-10 13:05:00|1678.5|1678.2|1676.54|1676.24|1678.5|1678.2|1676.4|1675.96|884
1665407400000|2022-10-10 13:10:00|1676.51|1676.21|1675.85|1675.55|1676.92|1676.54|1675.67|1675.32|826
1665407700000|2022-10-10 13:15:00|1675.82|1675.52|1675.77|1675.47|1677.17|1676.87|1675.18|1674.81|831
1665408000000|2022-10-10 13:20:00|1675.78|1675.48|1675.46|1675.16|1675.78|1675.48|1674.04|1673.7|916
1665408300000|2022-10-10 13:25:00|1675.43|1675.13|1674.6|1674.3|1675.52|1675.2|1674.45|1674.06|741
1665408600000|2022-10-10 13:30:00|1674.62|1674.32|1674.49|1674.19|1674.93|1674.51|1672.79|1672.45|1227
1665408900000|2022-10-10 13:35:00|1674.46|1674.16|1672.48|1672.18|1674.7|1674.3|1672.34|1671.95|1181
1665409200000|2022-10-10 13:40:00|1672.41|1672.11|1674.46|1674.16|1675.26|1674.96|1672.31|1672|1322
1665409500000|2022-10-10 13:45:00|1674.47|1674.17|1675.68|1675.38|1676.39|1676.09|1673.99|1673.62|1284
1665409800000|2022-10-10 13:50:00|1675.66|1675.36|1675.93|1675.63|1676.84|1676.45|1674.99|1674.69|1259
1665410100000|2022-10-10 13:55:00|1675.95|1675.65|1677.31|1676.81|1677.61|1677.3|1675.95|1675.65|1215
1665410400000|2022-10-10 14:00:00|1677.29|1676.79|1677|1676.7|1677.94|1677.63|1676.43|1676.05|1207
1665410700000|2022-10-10 14:05:00|1676.95|1676.65|1675.26|1674.96|1678.39|1678|1674.95|1674.58|1156
1665411000000|2022-10-10 14:10:00|1675.25|1674.95|1677.36|1677.06|1677.97|1677.67|1675.13|1674.83|969
1665411300000|2022-10-10 14:15:00|1677.38|1677.08|1676.42|1676.12|1678.92|1678.52|1676.37|1676|1210
1665411600000|2022-10-10 14:20:00|1676.4|1676.1|1675.31|1674.81|1677.1|1676.68|1674.59|1674.23|1021
1665411900000|2022-10-10 14:25:00|1675.3|1674.8|1674.03|1673.53|1675.3|1674.9|1672.74|1672.44|1258
1665412200000|2022-10-10 14:30:00|1674.02|1673.52|1674.24|1673.94|1677.65|1677.15|1673.39|1672.99|1801
1665412500000|2022-10-10 14:35:00|1674.25|1673.95|1670.92|1670.62|1674.86|1674.47|1669.82|1669.52|1637
1665412800000|2022-10-10 14:40:00|1670.67|1670.37|1671.46|1671.16|1672.34|1671.94|1670.15|1669.84|1456
1665413100000|2022-10-10 14:45:00|1671.44|1671.14|1668.93|1668.63|1671.95|1671.57|1668.19|1667.87|1473
1665413400000|2022-10-10 14:50:00|1668.94|1668.64|1667.48|1667.18|1669.01|1668.68|1666.84|1666.54|1393
1665413700000|2022-10-10 14:55:00|1667.42|1667.12|1667.89|1667.59|1668.2|1667.88|1665.99|1665.62|1406
1665414000000|2022-10-10 15:00:00|1667.91|1667.61|1666.68|1666.38|1668.28|1667.98|1666.48|1666.09|1365
1665414300000|2022-10-10 15:05:00|1666.67|1666.37|1666.51|1666.21|1667.81|1667.44|1665.87|1665.57|1179
1665414600000|2022-10-10 15:10:00|1666.52|1666.22|1668.21|1667.91|1668.84|1668.45|1666.07|1665.69|1169
1665414900000|2022-10-10 15:15:00|1668.13|1667.83|1666.21|1665.91|1668.13|1667.83|1666.08|1665.73|1095
1665415200000|2022-10-10 15:20:00|1666.22|1665.92|1669.04|1668.74|1669.13|1668.76|1666.1|1665.72|1220
1665415500000|2022-10-10 15:25:00|1669.02|1668.72|1669.06|1668.56|1669.39|1669.02|1667.82|1667.47|1027
1665415800000|2022-10-10 15:30:00|1668.99|1668.69|1667.44|1667.14|1669.21|1668.81|1666.88|1666.58|1001
1665416100000|2022-10-10 15:35:00|1667.45|1667.15|1668.29|1667.99|1668.58|1668.14|1666.44|1666.1|966
1665416400000|2022-10-10 15:40:00|1668.28|1667.98|1667.24|1666.94|1668.37|1668.01|1666.78|1666.38|919
1665416700000|2022-10-10 15:45:00|1667.23|1666.93|1668.29|1667.99|1668.44|1668.04|1666.65|1666.26|1055
1665417000000|2022-10-10 15:50:00|1668.3|1668|1667.78|1667.28|1669.62|1669.3|1667.51|1667.16|1017
1665417300000|2022-10-10 15:55:00|1667.77|1667.27|1667.11|1666.81|1668.86|1668.43|1667.06|1666.65|837
1665417600000|2022-10-10 16:00:00|1667.1|1666.8|1668.19|1667.69|1668.28|1667.9|1667.1|1666.8|783
1665417900000|2022-10-10 16:05:00|1668.18|1667.68|1667.96|1667.46|1668.47|1668.08|1667.34|1666.94|746
1665418200000|2022-10-10 16:10:00|1667.98|1667.66|1667.79|1667.49|1668.29|1667.89|1667.17|1666.77|742
1665418500000|2022-10-10 16:15:00|1667.78|1667.48|1667.92|1667.62|1668.66|1668.26|1667.57|1667.19|769
1665418800000|2022-10-10 16:20:00|1667.91|1667.61|1667.13|1666.83|1668.1|1667.73|1667|1666.64|768
1665419100000|2022-10-10 16:25:00|1667.27|1666.77|1667.59|1667.09|1668.71|1668.3|1667.07|1666.73|818
1665419400000|2022-10-10 16:30:00|1667.6|1667.1|1667.73|1667.23|1668.28|1667.9|1667.24|1666.9|621
1665419700000|2022-10-10 16:35:00|1667.72|1667.22|1668.38|1667.88|1668.43|1668|1667.52|1667.08|698
1665420000000|2022-10-10 16:40:00|1668.39|1667.89|1668.43|1667.93|1668.82|1668.45|1668.17|1667.75|666
1665420300000|2022-10-10 16:45:00|1668.41|1667.91|1668.58|1668.28|1668.84|1668.34|1668.16|1667.66|563
1665420600000|2022-10-10 16:50:00|1668.63|1668.13|1668.06|1667.56|1668.79|1668.43|1667.82|1667.43|586
1665420900000|2022-10-10 16:55:00|1668.05|1667.55|1668|1667.7|1668.43|1668.03|1667.49|1667.08|681
1665421200000|2022-10-10 17:00:00|1668.04|1667.74|1667.96|1667.66|1668.82|1668.42|1667.9|1667.55|624
1665421500000|2022-10-10 17:05:00|1667.98|1667.68|1667.83|1667.53|1668.26|1667.84|1667.28|1666.79|631
1665421800000|2022-10-10 17:10:00|1667.86|1667.56|1669.92|1669.62|1670.37|1669.96|1667.68|1667.28|1089
1665422100000|2022-10-10 17:15:00|1669.95|1669.65|1668.39|1668.09|1670.08|1669.69|1667.93|1667.56|856
1665422400000|2022-10-10 17:20:00|1668.47|1668.17|1668.96|1668.46|1669.29|1668.88|1668.1|1667.8|934
1665422700000|2022-10-10 17:25:00|1668.95|1668.45|1668.24|1667.94|1669.13|1668.68|1668.2|1667.82|895
1665423000000|2022-10-10 17:30:00|1668.27|1667.97|1669.37|1669.07|1670.37|1670.06|1668.27|1667.89|859
1665423300000|2022-10-10 17:35:00|1669.39|1669.09|1670.64|1670.14|1670.7|1670.31|1669.31|1669.01|819
1665423600000|2022-10-10 17:40:00|1670.55|1670.05|1670.45|1670.15|1670.78|1670.43|1670.06|1669.66|812
1665423900000|2022-10-10 17:45:00|1670.47|1670.17|1671.71|1671.41|1671.93|1671.55|1669.71|1669.29|1054
1665424200000|2022-10-10 17:50:00|1671.64|1671.34|1671.25|1670.95|1671.78|1671.4|1670.83|1670.47|946
1665424500000|2022-10-10 17:55:00|1671.31|1670.81|1669.88|1669.38|1671.42|1671.04|1669.86|1669.36|803
1665424800000|2022-10-10 18:00:00|1669.95|1669.45|1670.71|1670.21|1670.71|1670.26|1669.37|1668.93|818
1665425100000|2022-10-10 18:05:00|1670.7|1670.2|1669.73|1669.43|1670.7|1670.22|1669.59|1669.24|724
1665425400000|2022-10-10 18:10:00|1669.74|1669.44|1669.74|1669.24|1670.41|1670.08|1669.59|1669.18|549
1665425700000|2022-10-10 18:15:00|1669.73|1669.23|1669.53|1669.03|1669.83|1669.4|1669.22|1668.79|553
1665426000000|2022-10-10 18:20:00|1669.52|1669.02|1669.41|1669.11|1670|1669.62|1669.16|1668.76|632
1665426300000|2022-10-10 18:25:00|1669.44|1669.14|1669.74|1669.24|1670.06|1669.66|1669.16|1668.8|586
1665426600000|2022-10-10 18:30:00|1669.71|1669.21|1670.53|1670.03|1670.6|1670.3|1669.29|1668.94|552
1665426900000|2022-10-10 18:35:00|1670.51|1670.01|1670.43|1670.13|1670.63|1670.23|1669.97|1669.6|545
1665427200000|2022-10-10 18:40:00|1670.46|1670.16|1669.48|1669.18|1670.62|1670.22|1669.37|1668.98|495
1665427500000|2022-10-10 18:45:00|1669.51|1669.21|1668.77|1668.27|1669.61|1669.21|1668.44|1668.06|558
1665427800000|2022-10-10 18:50:00|1668.69|1668.39|1670.08|1669.58|1670.08|1669.74|1668.54|1668.18|619
1665428100000|2022-10-10 18:55:00|1670.07|1669.57|1670.03|1669.73|1670.09|1669.73|1669.25|1668.88|658
1665428400000|2022-10-10 19:00:00|1670.01|1669.71|1669.7|1669.4|1671.22|1670.84|1669.39|1668.99|784
1665428700000|2022-10-10 19:05:00|1669.72|1669.42|1669.24|1668.94|1670.3|1669.86|1668.64|1668.32|737
1665429000000|2022-10-10 19:10:00|1669.22|1668.92|1668.73|1668.43|1669.39|1669.06|1668.34|1668|713
1665429300000|2022-10-10 19:15:00|1668.72|1668.42|1669.18|1668.88|1669.54|1669.15|1668.5|1668.13|674
1665429600000|2022-10-10 19:20:00|1669.2|1668.9|1669.26|1668.76|1669.52|1669.15|1668.83|1668.44|593
1665429900000|2022-10-10 19:25:00|1669.09|1668.79|1668.18|1667.88|1669.15|1668.83|1668.03|1667.69|690
1665430200000|2022-10-10 19:30:00|1668.16|1667.86|1668.44|1667.94|1669|1668.66|1667.84|1667.5|660
1665430500000|2022-10-10 19:35:00|1668.43|1667.93|1668.96|1668.46|1669.11|1668.71|1668.29|1667.89|578
1665430800000|2022-10-10 19:40:00|1669|1668.7|1668.17|1667.87|1669.19|1668.79|1668.12|1667.78|728
1665431100000|2022-10-10 19:45:00|1668.2|1667.9|1668.33|1667.83|1668.94|1668.56|1668.06|1667.66|679
1665431400000|2022-10-10 19:50:00|1668.34|1667.84|1668.4|1667.9|1668.68|1668.3|1668.01|1667.66|825
1665431700000|2022-10-10 19:55:00|1668.3|1668|1669.19|1668.89|1669.52|1669.22|1668.02|1667.71|739
1665432000000|2022-10-10 20:00:00|1669.21|1668.91|1669.19|1668.89|1669.55|1669.2|1668.69|1668.3|432
1665432300000|2022-10-10 20:05:00|1669.22|1668.92|1668.63|1668.13|1669.33|1668.96|1668.12|1667.82|274
1665432600000|2022-10-10 20:10:00|1668.61|1668.11|1668.36|1667.86|1668.72|1668.32|1667.89|1667.59|248
1665432900000|2022-10-10 20:15:00|1668.38|1667.88|1668.19|1667.69|1668.5|1668.12|1668.08|1667.68|243
1665433200000|2022-10-10 20:20:00|1668.2|1667.7|1668.03|1667.53|1668.28|1667.86|1667.8|1667.42|158
1665433500000|2022-10-10 20:25:00|1668.05|1667.55|1668.23|1667.73|1668.59|1668.18|1667.88|1667.5|171
1665433800000|2022-10-10 20:30:00|1668.2|1667.7|1668.1|1667.6|1668.3|1667.8|1667.74|1667.32|129
1665434100000|2022-10-10 20:35:00|1668.09|1667.59|1668.17|1667.67|1668.22|1667.72|1667.72|1667.32|141
1665434400000|2022-10-10 20:40:00|1668.16|1667.66|1668.39|1667.89|1668.72|1668.22|1667.93|1667.61|229
1665434700000|2022-10-10 20:45:00|1668.4|1667.9|1668.39|1667.89|1668.55|1668.15|1667.95|1667.5|171
1665435000000|2022-10-10 20:50:00|1668.43|1667.93|1668.59|1668.09|1668.81|1668.31|1668.18|1667.82|202
1665435300000|2022-10-10 20:55:00|1668.71|1668.21|1668.95|1668.45|1669.11|1668.67|1668.28|1667.91|198
1665439200000|2022-10-10 22:00:00|1668.8|1668.3|1668.91|1668.41|1669.07|1668.57|1668.3|1667.8|174
1665439500000|2022-10-10 22:05:00|1668.9|1668.4|1668.24|1667.74|1668.9|1668.43|1668.18|1667.68|126
1665439800000|2022-10-10 22:10:00|1668.25|1667.75|1668.83|1668.33|1668.9|1668.4|1668.13|1667.68|95
1665440100000|2022-10-10 22:15:00|1668.81|1668.31|1668.72|1668.22|1668.85|1668.35|1668.28|1667.78|148
1665440400000|2022-10-10 22:20:00|1668.73|1668.23|1668.91|1668.41|1669.14|1668.74|1668.24|1667.84|185
1665440700000|2022-10-10 22:25:00|1668.9|1668.4|1668.75|1668.25|1668.95|1668.46|1668.46|1668.02|148
1665441000000|2022-10-10 22:30:00|1668.68|1668.18|1668.53|1668.03|1668.75|1668.32|1668.47|1668.02|93
1665441300000|2022-10-10 22:35:00|1668.54|1668.04|1668.51|1668.01|1668.76|1668.3|1668.18|1667.77|187
1665441600000|2022-10-10 22:40:00|1668.47|1667.97|1668.37|1667.87|1668.7|1668.2|1668.13|1667.68|133
1665441900000|2022-10-10 22:45:00|1668.36|1667.86|1668.63|1668.13|1668.66|1668.24|1668.33|1667.86|117
1665442200000|2022-10-10 22:50:00|1668.53|1668.03|1668.82|1668.32|1669.04|1668.62|1668.51|1668.01|139
1665442500000|2022-10-10 22:55:00|1668.83|1668.33|1669.2|1668.7|1669.45|1668.97|1668.69|1668.3|234
1665442800000|2022-10-10 23:00:00|1669.22|1668.72|1669.47|1668.97|1669.7|1669.32|1669.07|1668.67|266
1665443100000|2022-10-10 23:05:00|1669.46|1668.96|1669.69|1669.39|1669.81|1669.39|1669.3|1668.9|226
1665443400000|2022-10-10 23:10:00|1669.72|1669.42|1669.72|1669.22|1669.87|1669.42|1669.53|1669.12|124
1665443700000|2022-10-10 23:15:00|1669.71|1669.21|1669.96|1669.46|1670.12|1669.67|1669.62|1669.21|183
1665444000000|2022-10-10 23:20:00|1669.94|1669.44|1669.83|1669.53|1670.27|1669.86|1669.77|1669.36|195
1665444300000|2022-10-10 23:25:00|1669.93|1669.43|1669.76|1669.26|1670.11|1669.72|1669.55|1669.15|168
1665444600000|2022-10-10 23:30:00|1669.73|1669.23|1669.75|1669.25|1669.92|1669.49|1669.54|1669.15|173
1665444900000|2022-10-10 23:35:00|1669.73|1669.23|1669.86|1669.36|1669.92|1669.47|1669.51|1669.18|150
1665445200000|2022-10-10 23:40:00|1669.84|1669.34|1670.1|1669.6|1670.14|1669.69|1669.48|1669.08|173
1665445500000|2022-10-10 23:45:00|1670.09|1669.59|1670.1|1669.6|1670.36|1669.91|1669.74|1669.34|425
1665445800000|2022-10-10 23:50:00|1670.07|1669.57|1669.95|1669.65|1670.25|1669.83|1669.95|1669.53|236
1665446100000|2022-10-10 23:55:00|1670.15|1669.56|1670.36|1670.06|1670.49|1670.17|1669.97|1669.48|247
1665446400000|2022-10-11 00:00:00|1670.41|1669.91|1669.04|1668.54|1670.41|1669.91|1668.89|1668.43|684
1665446700000|2022-10-11 00:05:00|1669.06|1668.56|1669.49|1668.99|1669.51|1669.08|1668.21|1667.81|611
1665447000000|2022-10-11 00:10:00|1669.48|1668.98|1669.27|1668.97|1669.6|1669.23|1668.49|1668.07|573
1665447300000|2022-10-11 00:15:00|1669.24|1668.94|1670.16|1669.66|1670.26|1669.87|1668.96|1668.52|631
1665447600000|2022-10-11 00:20:00|1670.12|1669.82|1670.5|1670|1671.1|1670.7|1670.12|1669.82|681
1665447900000|2022-10-11 00:25:00|1670.46|1670.16|1670.91|1670.41|1670.98|1670.63|1670.35|1669.95|516
1665448200000|2022-10-11 00:30:00|1670.87|1670.57|1670.5|1670|1671.51|1671.01|1670.35|1669.94|645
1665448500000|2022-10-11 00:35:00|1670.44|1669.94|1670.87|1670.37|1671.5|1671.06|1670.29|1669.94|522
1665448800000|2022-10-11 00:40:00|1670.88|1670.38|1671.08|1670.58|1671.27|1670.92|1670.42|1670.05|525
1665449100000|2022-10-11 00:45:00|1671.07|1670.57|1672.02|1671.52|1672.07|1671.57|1671.06|1670.56|562
1665449400000|2022-10-11 00:50:00|1672.05|1671.55|1673.04|1672.54|1673.24|1672.89|1671.82|1671.42|663
1665449700000|2022-10-11 00:55:00|1673.01|1672.51|1672.77|1672.27|1673.19|1672.82|1672.44|1672.02|594
1665450000000|2022-10-11 01:00:00|1672.74|1672.24|1671.83|1671.33|1673.22|1672.82|1671.59|1671.15|786
1665450300000|2022-10-11 01:05:00|1671.72|1671.22|1672.56|1672.26|1673.16|1672.74|1671.56|1671.22|723
1665450600000|2022-10-11 01:10:00|1672.58|1672.28|1672.58|1672.08|1673.63|1673.23|1672.53|1672.07|690
1665450900000|2022-10-11 01:15:00|1672.61|1672.11|1671.97|1671.47|1672.74|1672.3|1671.71|1671.34|730
1665451200000|2022-10-11 01:20:00|1671.86|1671.56|1672.14|1671.64|1672.47|1672.06|1671.48|1671.1|577
1665451500000|2022-10-11 01:25:00|1672.15|1671.65|1673.17|1672.87|1673.91|1673.52|1672.15|1671.65|860
1665451800000|2022-10-11 01:30:00|1673.27|1672.77|1672.69|1672.19|1673.8|1673.44|1672.42|1671.96|803
1665452100000|2022-10-11 01:35:00|1672.68|1672.18|1670.88|1670.38|1672.71|1672.31|1670.65|1670.27|994
1665452400000|2022-10-11 01:40:00|1670.85|1670.35|1668.66|1668.16|1670.85|1670.46|1667.87|1667.51|1205
1665452700000|2022-10-11 01:45:00|1668.62|1668.12|1668.36|1667.86|1669.54|1669.06|1667.95|1667.56|885
1665453000000|2022-10-11 01:50:00|1668.35|1667.85|1668.2|1667.9|1668.94|1668.44|1667.98|1667.57|828
1665453300000|2022-10-11 01:55:00|1668.3|1667.8|1668.45|1668.15|1668.96|1668.48|1667.55|1667.16|844
1665453600000|2022-10-11 02:00:00|1668.43|1668.13|1667.66|1667.36|1669.25|1668.75|1667.66|1667.34|866
1665453900000|2022-10-11 02:05:00|1667.68|1667.38|1667.44|1666.94|1668.49|1668.14|1667.3|1666.84|838
1665454200000|2022-10-11 02:10:00|1667.42|1666.92|1662.81|1662.31|1667.79|1667.47|1662.56|1662.16|1090
1665454500000|2022-10-11 02:15:00|1662.68|1662.38|1663.86|1663.36|1664.65|1664.22|1661.66|1661.19|909
1665454800000|2022-10-11 02:20:00|1663.85|1663.35|1664.64|1664.14|1664.97|1664.47|1663.67|1663.35|658
1665455100000|2022-10-11 02:25:00|1664.65|1664.15|1665.28|1664.78|1665.85|1665.43|1664.6|1664.12|642
1665455400000|2022-10-11 02:30:00|1665.27|1664.77|1665.73|1665.43|1666.1|1665.74|1664.86|1664.46|700
1665455700000|2022-10-11 02:35:00|1665.68|1665.38|1666.7|1666.4|1667.21|1666.81|1665.48|1665.04|688
1665456000000|2022-10-11 02:40:00|1666.8|1666.3|1665.8|1665.3|1667.24|1666.84|1665.04|1664.74|875
1665456300000|2022-10-11 02:45:00|1665.76|1665.26|1666.5|1666|1666.95|1666.56|1665.6|1665.17|641
1665456600000|2022-10-11 02:50:00|1666.44|1665.94|1666.66|1666.16|1667.65|1667.29|1666.37|1665.9|684
1665456900000|2022-10-11 02:55:00|1666.65|1666.15|1665.67|1665.17|1666.8|1666.38|1665.44|1664.94|694
1665457200000|2022-10-11 03:00:00|1665.65|1665.35|1665.29|1664.79|1666.27|1665.9|1665.15|1664.7|572
1665457500000|2022-10-11 03:05:00|1665.28|1664.78|1665.77|1665.27|1666.01|1665.61|1665.03|1664.62|514
1665457800000|2022-10-11 03:10:00|1665.78|1665.28|1665.68|1665.18|1666.12|1665.66|1665.22|1664.82|514
1665458100000|2022-10-11 03:15:00|1665.67|1665.17|1665.86|1665.36|1666.41|1665.93|1665.43|1665.03|512
1665458400000|2022-10-11 03:20:00|1665.85|1665.35|1666.16|1665.86|1666.38|1665.96|1665.57|1665.07|393
1665458700000|2022-10-11 03:25:00|1666.18|1665.88|1666.42|1665.92|1667.43|1667.01|1665.98|1665.61|671
1665459000000|2022-10-11 03:30:00|1666.37|1665.87|1666.64|1666.34|1666.81|1666.4|1666.24|1665.76|453
1665459300000|2022-10-11 03:35:00|1666.74|1666.24|1665.86|1665.36|1667.01|1666.64|1665.72|1665.35|464
1665459600000|2022-10-11 03:40:00|1665.85|1665.35|1665.39|1664.89|1666.09|1665.72|1665.23|1664.83|490
1665459900000|2022-10-11 03:45:00|1665.37|1664.87|1665.52|1665.02|1665.74|1665.24|1664.58|1664.2|560
1665460200000|2022-10-11 03:50:00|1665.53|1665.03|1664.7|1664.2|1665.68|1665.18|1664.65|1664.15|573
1665460500000|2022-10-11 03:55:00|1664.67|1664.17|1664.47|1663.97|1665.03|1664.66|1664.33|1663.83|545
1665460800000|2022-10-11 04:00:00|1664.37|1664.07|1664.31|1663.81|1665.13|1664.63|1664.06|1663.56|533
1665461100000|2022-10-11 04:05:00|1664.29|1663.79|1665.16|1664.66|1665.31|1664.81|1663.98|1663.58|476
1665461400000|2022-10-11 04:10:00|1665.14|1664.64|1664.78|1664.28|1665.61|1665.11|1664.62|1664.12|512
1665461700000|2022-10-11 04:15:00|1664.79|1664.29|1664.1|1663.8|1664.92|1664.5|1663.86|1663.39|443
1665462000000|2022-10-11 04:20:00|1664.07|1663.77|1663.68|1663.18|1664.35|1663.85|1663.34|1662.95|499
1665462300000|2022-10-11 04:25:00|1663.63|1663.13|1663.28|1662.78|1663.82|1663.35|1662.91|1662.49|505
1665462600000|2022-10-11 04:30:00|1663.22|1662.72|1664.01|1663.71|1664.49|1664.02|1662.54|1662.05|621
1665462900000|2022-10-11 04:35:00|1664.11|1663.61|1664.15|1663.65|1664.59|1664.19|1663.68|1663.35|438
1665463200000|2022-10-11 04:40:00|1664.18|1663.68|1663.25|1662.75|1664.37|1663.94|1662.88|1662.45|639
1665463500000|2022-10-11 04:45:00|1663.36|1662.86|1662.35|1661.85|1663.53|1663.03|1662.31|1661.81|499
1665463800000|2022-10-11 04:50:00|1662.37|1661.87|1663.33|1662.83|1663.42|1662.94|1662.09|1661.71|510
1665464100000|2022-10-11 04:55:00|1663.27|1662.77|1663.47|1663.17|1663.71|1663.38|1662.43|1662.07|490
1665464400000|2022-10-11 05:00:00|1663.46|1663.16|1663.59|1663.09|1663.98|1663.58|1662.99|1662.58|567
1665464700000|2022-10-11 05:05:00|1663.63|1663.13|1664|1663.5|1664.33|1663.83|1663.24|1662.84|463
1665465000000|2022-10-11 05:10:00|1664.02|1663.52|1664.66|1664.16|1664.73|1664.23|1663.23|1662.83|545
1665465300000|2022-10-11 05:15:00|1664.65|1664.15|1665.09|1664.59|1665.43|1665.03|1664.6|1664.1|485
1665465600000|2022-10-11 05:20:00|1665.07|1664.57|1664.38|1663.88|1665.29|1664.83|1664.04|1663.59|473
1665465900000|2022-10-11 05:25:00|1664.29|1663.79|1664.15|1663.65|1665.02|1664.52|1663.83|1663.42|485
1665466200000|2022-10-11 05:30:00|1664.14|1663.64|1664.47|1664.17|1665.15|1664.72|1663.58|1663.08|699
1665466500000|2022-10-11 05:35:00|1664.61|1664.11|1664.39|1663.89|1664.83|1664.48|1663.61|1663.2|626
1665466800000|2022-10-11 05:40:00|1664.41|1663.91|1665.28|1664.78|1665.65|1665.28|1664.18|1663.7|610
1665467100000|2022-10-11 05:45:00|1665.31|1664.81|1664.38|1663.88|1665.53|1665.13|1664.08|1663.58|507
1665467400000|2022-10-11 05:50:00|1664.36|1663.86|1666.62|1666.32|1667|1666.5|1663.97|1663.52|669
1665467700000|2022-10-11 05:55:00|1666.6|1666.3|1666.77|1666.47|1667.24|1666.75|1666.2|1665.7|769
1665468000000|2022-10-11 06:00:00|1666.76|1666.46|1667.02|1666.52|1668.38|1667.92|1666.54|1666.05|1047
1665468300000|2022-10-11 06:05:00|1666.9|1666.6|1667.38|1666.88|1667.87|1667.54|1666.72|1666.29|862
1665468600000|2022-10-11 06:10:00|1667.28|1666.98|1667.28|1666.98|1667.49|1667.08|1666.07|1665.67|977
1665468900000|2022-10-11 06:15:00|1667.24|1666.94|1667.66|1667.16|1667.97|1667.56|1667.06|1666.7|861
1665469200000|2022-10-11 06:20:00|1667.63|1667.13|1667.71|1667.21|1668.21|1667.76|1667.27|1666.85|774
1665469500000|2022-10-11 06:25:00|1667.66|1667.36|1668.83|1668.53|1668.99|1668.62|1667.66|1667.33|794
1665469800000|2022-10-11 06:30:00|1668.85|1668.55|1668.91|1668.41|1669.97|1669.58|1668.5|1668.14|954
1665470100000|2022-10-11 06:35:00|1668.94|1668.44|1669.2|1668.7|1669.59|1669.29|1668.71|1668.31|761
1665470400000|2022-10-11 06:40:00|1669.22|1668.72|1668.22|1667.72|1669.59|1669.09|1667.74|1667.34|796
1665470700000|2022-10-11 06:45:00|1668.21|1667.71|1668.33|1667.83|1668.62|1668.17|1667.65|1667.15|761
1665471000000|2022-10-11 06:50:00|1668.34|1667.84|1666.77|1666.27|1668.34|1667.84|1666.65|1666.23|771
1665471300000|2022-10-11 06:55:00|1666.75|1666.25|1666.74|1666.24|1667|1666.64|1665.22|1664.87|1114
1665471600000|2022-10-11 07:00:00|1666.65|1666.35|1668.4|1667.9|1668.46|1668.04|1665.98|1665.62|1338
1665471900000|2022-10-11 07:05:00|1668.34|1667.84|1666.35|1666.05|1668.4|1668|1666.23|1665.85|1112
1665472200000|2022-10-11 07:10:00|1666.33|1666.03|1665.87|1665.37|1667.2|1666.71|1664.21|1663.91|1265
1665472500000|2022-10-11 07:15:00|1665.84|1665.34|1667.74|1667.44|1667.97|1667.56|1665.09|1664.73|1161
1665472800000|2022-10-11 07:20:00|1667.77|1667.47|1665.71|1665.21|1667.77|1667.47|1665.58|1665.19|1061
1665473100000|2022-10-11 07:25:00|1665.72|1665.22|1665.69|1665.39|1666.47|1666.06|1665.01|1664.69|1112
1665473400000|2022-10-11 07:30:00|1665.71|1665.41|1665.15|1664.65|1667.42|1667.02|1664.84|1664.35|1176
1665473700000|2022-10-11 07:35:00|1665.12|1664.62|1666.32|1665.82|1667.63|1667.24|1664.91|1664.56|1093
1665474000000|2022-10-11 07:40:00|1666.33|1665.83|1665.14|1664.64|1666.5|1666.1|1664.78|1664.42|953
1665474300000|2022-10-11 07:45:00|1665.13|1664.63|1665.5|1665.2|1666.39|1665.98|1664.35|1663.95|968
1665474600000|2022-10-11 07:50:00|1665.48|1665.18|1665.29|1664.79|1665.83|1665.42|1664.61|1664.11|988
1665474900000|2022-10-11 07:55:00|1665.18|1664.88|1664.98|1664.48|1665.21|1664.88|1663.99|1663.57|1047
1665475200000|2022-10-11 08:00:00|1664.93|1664.43|1666.28|1665.98|1666.77|1666.43|1664.76|1664.27|1034
1665475500000|2022-10-11 08:05:00|1666.24|1665.94|1668.07|1667.57|1668.11|1667.74|1666.24|1665.84|977
1665475800000|2022-10-11 08:10:00|1668.08|1667.58|1669.41|1668.91|1670.17|1669.67|1667.82|1667.46|1266
1665476100000|2022-10-11 08:15:00|1669.4|1668.9|1667.98|1667.68|1669.43|1669|1667.35|1666.97|1055
1665476400000|2022-10-11 08:20:00|1668.01|1667.71|1667.78|1667.48|1669.16|1668.69|1666.94|1666.48|951
1665476700000|2022-10-11 08:25:00|1667.77|1667.47|1667.17|1666.87|1668.09|1667.69|1666.83|1666.44|847
1665477000000|2022-10-11 08:30:00|1667.16|1666.86|1667.33|1667.03|1667.56|1667.16|1666.08|1665.71|930
1665477300000|2022-10-11 08:35:00|1667.41|1666.91|1665.88|1665.38|1667.58|1667.2|1665.57|1665.25|898
1665477600000|2022-10-11 08:40:00|1665.76|1665.46|1666.09|1665.79|1666.28|1665.89|1664.85|1664.47|852
1665477900000|2022-10-11 08:45:00|1666.07|1665.77|1666.1|1665.8|1666.67|1666.35|1664.57|1664.16|921
1665478200000|2022-10-11 08:50:00|1666.11|1665.81|1666.01|1665.51|1667.11|1666.78|1664.62|1664.21|955
1665478500000|2022-10-11 08:55:00|1666|1665.5|1665.89|1665.59|1667.25|1666.86|1665.68|1665.31|896
1665478800000|2022-10-11 09:00:00|1665.92|1665.62|1666.13|1665.83|1666.97|1666.63|1665.7|1665.33|833
1665479100000|2022-10-11 09:05:00|1666.23|1665.73|1666.74|1666.44|1667.38|1667.01|1665.65|1665.29|930
1665479400000|2022-10-11 09:10:00|1666.75|1666.45|1665.62|1665.12|1666.87|1666.45|1665.32|1664.92|965
1665479700000|2022-10-11 09:15:00|1665.45|1665.15|1665.46|1665.16|1665.92|1665.52|1664.5|1664.12|912
1665480000000|2022-10-11 09:20:00|1665.44|1665.14|1665.74|1665.44|1665.93|1665.49|1665.25|1664.84|743
1665480300000|2022-10-11 09:25:00|1665.84|1665.34|1664.53|1664.23|1665.86|1665.39|1663.83|1663.35|836
1665480600000|2022-10-11 09:30:00|1664.52|1664.22|1664.12|1663.82|1665.44|1664.96|1664.01|1663.61|835
1665480900000|2022-10-11 09:35:00|1664.11|1663.81|1664.05|1663.55|1664.8|1664.3|1663.44|1663|908
1665481200000|2022-10-11 09:40:00|1664.03|1663.53|1663.03|1662.73|1664.09|1663.71|1662.81|1662.47|730
1665481500000|2022-10-11 09:45:00|1663.05|1662.75|1663.61|1663.11|1663.76|1663.36|1662.34|1661.95|789
1665481800000|2022-10-11 09:50:00|1663.5|1663.2|1664.11|1663.61|1664.37|1664.01|1662.98|1662.61|692
1665482100000|2022-10-11 09:55:00|1664.1|1663.6|1662.89|1662.59|1664.21|1663.79|1662.5|1662.15|647
1665482400000|2022-10-11 10:00:00|1662.84|1662.54|1662.26|1661.76|1664.48|1664.06|1662.06|1661.65|830
1665482700000|2022-10-11 10:05:00|1662.15|1661.85|1662.17|1661.87|1662.97|1662.55|1661.78|1661.41|708
1665483000000|2022-10-11 10:10:00|1662.16|1661.86|1661.49|1660.99|1662.49|1661.99|1661.24|1660.85|778
1665483300000|2022-10-11 10:15:00|1661.5|1661|1662.71|1662.41|1663|1662.6|1661.19|1660.84|667
1665483600000|2022-10-11 10:20:00|1662.7|1662.4|1663.56|1663.26|1663.98|1663.68|1662.68|1662.28|807
1665483900000|2022-10-11 10:25:00|1663.59|1663.29|1663.53|1663.03|1665.23|1664.73|1663.05|1662.65|1156
1665484200000|2022-10-11 10:30:00|1663.55|1663.05|1663.46|1662.96|1663.62|1663.22|1662.89|1662.49|798
1665484500000|2022-10-11 10:35:00|1663.42|1662.92|1663.37|1662.87|1664.48|1664.13|1663.07|1662.64|696
1665484800000|2022-10-11 10:40:00|1663.33|1663.03|1663.18|1662.88|1664.03|1663.69|1663.18|1662.88|578
1665485100000|2022-10-11 10:45:00|1663.17|1662.87|1664.63|1664.13|1664.97|1664.55|1663.05|1662.64|668
1665485400000|2022-10-11 10:50:00|1664.62|1664.12|1665.57|1665.07|1665.71|1665.35|1663.89|1663.54|896
1665485700000|2022-10-11 10:55:00|1665.56|1665.06|1667.21|1666.91|1667.21|1666.91|1665.36|1664.96|912
1665486000000|2022-10-11 11:00:00|1667.16|1666.86|1667.62|1667.12|1668.57|1668.21|1666.95|1666.56|1013
1665486300000|2022-10-11 11:05:00|1667.57|1667.27|1667.79|1667.49|1668.61|1668.19|1667.45|1667.05|793
1665486600000|2022-10-11 11:10:00|1667.78|1667.48|1668.86|1668.56|1668.88|1668.58|1667.78|1667.48|684
1665486900000|2022-10-11 11:15:00|1669|1668.7|1668.8|1668.5|1669.2|1668.9|1668.18|1667.82|752
1665487200000|2022-10-11 11:20:00|1668.81|1668.51|1669.71|1669.41|1670.52|1670.22|1667.33|1666.99|1010
1665487500000|2022-10-11 11:25:00|1669.66|1669.36|1669.04|1668.54|1669.89|1669.51|1668.76|1668.36|944
1665487800000|2022-10-11 11:30:00|1669.07|1668.57|1668.61|1668.31|1669.11|1668.72|1667.35|1666.95|908
1665488100000|2022-10-11 11:35:00|1668.6|1668.3|1669.18|1668.88|1669.93|1669.43|1668.21|1667.8|858
1665488400000|2022-10-11 11:40:00|1669.28|1668.78|1669.83|1669.53|1670.47|1670.1|1669.13|1668.75|854
1665488700000|2022-10-11 11:45:00|1669.84|1669.54|1669.86|1669.56|1670.15|1669.76|1669.04|1668.71|804
1665489000000|2022-10-11 11:50:00|1669.88|1669.58|1670.12|1669.62|1670.64|1670.27|1668.86|1668.46|983
1665489300000|2022-10-11 11:55:00|1670.11|1669.61|1670.5|1670|1670.97|1670.58|1668.95|1668.58|901
1665489600000|2022-10-11 12:00:00|1670.49|1669.99|1670.62|1670.12|1671.79|1671.45|1670.18|1669.81|1174
1665489900000|2022-10-11 12:05:00|1670.65|1670.15|1671.54|1671.24|1671.98|1671.58|1670.46|1670.13|1048
1665490200000|2022-10-11 12:10:00|1671.55|1671.25|1672.02|1671.52|1673.2|1672.83|1671.15|1670.69|1151
1665490500000|2022-10-11 12:15:00|1671.96|1671.66|1671.2|1670.9|1672.38|1672.08|1670.95|1670.54|1071
1665490800000|2022-10-11 12:20:00|1671.19|1670.89|1671.71|1671.41|1672.23|1671.83|1670.32|1670|1250
1665491100000|2022-10-11 12:25:00|1671.65|1671.35|1671.57|1671.27|1673.13|1672.81|1671.44|1671.08|1142
1665491400000|2022-10-11 12:30:00|1671.63|1671.33|1671.73|1671.43|1671.97|1671.54|1670.09|1669.65|1174
1665491700000|2022-10-11 12:35:00|1671.76|1671.46|1669.99|1669.49|1672.3|1671.93|1669.63|1669.13|1129
1665492000000|2022-10-11 12:40:00|1669.96|1669.46|1669.86|1669.56|1671.16|1670.7|1669.74|1669.24|976
1665492300000|2022-10-11 12:45:00|1669.83|1669.53|1670.15|1669.85|1670.66|1670.33|1669.11|1668.72|994
1665492600000|2022-10-11 12:50:00|1670.26|1669.76|1669.75|1669.45|1671.28|1670.89|1669.64|1669.27|942
1665492900000|2022-10-11 12:55:00|1669.79|1669.49|1669.8|1669.5|1670.16|1669.74|1668.8|1668.42|897
1665493200000|2022-10-11 13:00:00|1669.82|1669.52|1670.42|1670.12|1670.62|1670.25|1668.81|1668.43|991
1665493500000|2022-10-11 13:05:00|1670.4|1670.1|1669.67|1669.37|1670.86|1670.53|1669.47|1669.12|830
1665493800000|2022-10-11 13:10:00|1669.69|1669.39|1670.02|1669.72|1670.8|1670.44|1668.7|1668.29|923
1665494100000|2022-10-11 13:15:00|1670.01|1669.71|1669.65|1669.35|1670.62|1670.23|1669.02|1668.64|860
1665494400000|2022-10-11 13:20:00|1669.66|1669.36|1670.18|1669.88|1670.51|1670.21|1669.23|1668.84|817
1665494700000|2022-10-11 13:25:00|1670.12|1669.82|1669.76|1669.46|1670.21|1669.9|1669.5|1669.1|811
1665495000000|2022-10-11 13:30:00|1669.77|1669.47|1668.33|1668.03|1669.77|1669.47|1666.93|1666.57|1424
1665495300000|2022-10-11 13:35:00|1668.36|1668.06|1669.79|1669.49|1670.02|1669.63|1667.5|1667.11|1378
1665495600000|2022-10-11 13:40:00|1669.73|1669.43|1671.73|1671.43|1672.89|1672.59|1669.68|1669.38|1260
1665495900000|2022-10-11 13:45:00|1671.75|1671.45|1671.25|1670.95|1672.3|1671.97|1669.73|1669.42|1329
1665496200000|2022-10-11 13:50:00|1671.24|1670.94|1668.75|1668.45|1671.75|1671.45|1668.68|1668.31|1112
1665496500000|2022-10-11 13:55:00|1668.7|1668.4|1667.3|1666.8|1669.03|1668.69|1667.16|1666.8|1241
1665496800000|2022-10-11 14:00:00|1667.15|1666.85|1665.61|1665.31|1667.22|1666.88|1664.73|1664.36|1551
1665497100000|2022-10-11 14:05:00|1665.58|1665.28|1664.99|1664.69|1666.01|1665.71|1663.77|1663.27|1446
1665497400000|2022-10-11 14:10:00|1665|1664.7|1667.22|1666.72|1667.51|1667.1|1664.2|1663.85|1417
1665497700000|2022-10-11 14:15:00|1667.2|1666.7|1667.27|1666.97|1668.8|1668.5|1666.42|1665.94|1399
1665498000000|2022-10-11 14:20:00|1667.26|1666.96|1667.39|1666.89|1668.05|1667.67|1666.79|1666.44|1267
1665498300000|2022-10-11 14:25:00|1667.38|1666.88|1667.13|1666.83|1668.66|1668.28|1666.89|1666.44|1258
1665498600000|2022-10-11 14:30:00|1667.23|1666.73|1668.85|1668.55|1669.42|1669.04|1666.41|1666.09|1425
1665498900000|2022-10-11 14:35:00|1668.87|1668.57|1669.83|1669.53|1670.68|1670.32|1668.51|1668.21|1352
1665499200000|2022-10-11 14:40:00|1669.84|1669.54|1669.6|1669.3|1670.94|1670.63|1669.02|1668.67|1303
1665499500000|2022-10-11 14:45:00|1669.59|1669.29|1670.42|1670.12|1671.57|1671.16|1669.35|1669.03|1271
1665499800000|2022-10-11 14:50:00|1670.48|1670.18|1670.01|1669.51|1671.38|1671.07|1669.8|1669.42|1316
1665500100000|2022-10-11 14:55:00|1669.92|1669.62|1669.66|1669.36|1671.19|1670.8|1669.25|1668.95|1138
1665500400000|2022-10-11 15:00:00|1669.65|1669.35|1671.93|1671.43|1672.43|1672.04|1669.44|1669.04|1201
1665500700000|2022-10-11 15:05:00|1671.96|1671.46|1671.07|1670.57|1672.74|1672.36|1670.64|1670.24|1230
1665501000000|2022-10-11 15:10:00|1671.01|1670.71|1671.52|1671.22|1671.82|1671.52|1670.29|1669.97|1119
1665501300000|2022-10-11 15:15:00|1671.5|1671.2|1671.25|1670.75|1672.09|1671.69|1671.12|1670.75|1115
1665501600000|2022-10-11 15:20:00|1671.27|1670.77|1671.92|1671.42|1673.16|1672.82|1671.18|1670.77|1157
1665501900000|2022-10-11 15:25:00|1672.04|1671.54|1672.29|1671.99|1673.01|1672.62|1671.26|1670.87|1049
1665502200000|2022-10-11 15:30:00|1672.2|1671.9|1677.86|1677.56|1678.23|1677.84|1672.17|1671.87|1420
1665502500000|2022-10-11 15:35:00|1677.83|1677.53|1679.14|1678.84|1681.01|1680.71|1677.33|1677|1333
1665502800000|2022-10-11 15:40:00|1679.15|1678.85|1679.16|1678.86|1679.94|1679.54|1678.38|1678.08|1117
1665503100000|2022-10-11 15:45:00|1679.17|1678.87|1678.58|1678.28|1679.72|1679.4|1678.45|1678.05|1013
1665503400000|2022-10-11 15:50:00|1678.75|1678.45|1677.63|1677.33|1679.27|1678.92|1677.21|1676.86|1036
1665503700000|2022-10-11 15:55:00|1677.64|1677.34|1681.81|1681.51|1682.03|1681.69|1677.64|1677.34|1159
1665504000000|2022-10-11 16:00:00|1681.87|1681.57|1680.49|1680.19|1682.08|1681.69|1680.31|1679.91|1097
1665504300000|2022-10-11 16:05:00|1680.51|1680.21|1679.67|1679.37|1680.87|1680.53|1679.5|1679.2|991
1665504600000|2022-10-11 16:10:00|1679.74|1679.44|1680.85|1680.35|1680.95|1680.65|1679.19|1678.78|945
1665504900000|2022-10-11 16:15:00|1680.78|1680.48|1681.32|1680.82|1681.44|1681.08|1679.86|1679.46|969
1665505200000|2022-10-11 16:20:00|1681.21|1680.91|1683.18|1682.68|1684.23|1683.9|1681.02|1680.69|1200
1665505500000|2022-10-11 16:25:00|1683.17|1682.67|1682.34|1682.04|1684.16|1683.73|1682.14|1681.76|1108
1665505800000|2022-10-11 16:30:00|1682.29|1681.99|1681.73|1681.43|1683.12|1682.76|1681.15|1680.8|999
1665506100000|2022-10-11 16:35:00|1681.74|1681.44|1682.21|1681.91|1682.37|1681.97|1681.1|1680.72|991
1665506400000|2022-10-11 16:40:00|1682.2|1681.9|1682.2|1681.7|1683.3|1682.95|1681.72|1681.3|1144
1665506700000|2022-10-11 16:45:00|1681.94|1681.64|1682.68|1682.18|1683.26|1682.9|1681.61|1681.19|1012
1665507000000|2022-10-11 16:50:00|1682.7|1682.2|1681.24|1680.94|1682.93|1682.56|1680.93|1680.61|928
1665507300000|2022-10-11 16:55:00|1681.28|1680.98|1680.86|1680.56|1681.7|1681.33|1680.53|1680.1|921
1665507600000|2022-10-11 17:00:00|1680.96|1680.46|1680.07|1679.57|1681.34|1680.96|1679.97|1679.57|1039
1665507900000|2022-10-11 17:05:00|1680.08|1679.58|1680.11|1679.81|1680.78|1680.3|1679.53|1679.17|951
1665508200000|2022-10-11 17:10:00|1680.12|1679.82|1680.11|1679.81|1680.62|1680.24|1679.58|1679.25|826
1665508500000|2022-10-11 17:15:00|1680.13|1679.83|1679.55|1679.25|1680.5|1680.1|1679.01|1678.63|782
1665508800000|2022-10-11 17:20:00|1679.54|1679.24|1680.08|1679.78|1680.1|1679.78|1679.25|1678.86|787
1665509100000|2022-10-11 17:25:00|1680.09|1679.79|1678.73|1678.23|1680.41|1680.05|1678.41|1678.02|890
1665509400000|2022-10-11 17:30:00|1678.74|1678.24|1679.54|1679.04|1679.58|1679.28|1678.53|1678.13|815
1665509700000|2022-10-11 17:35:00|1679.51|1679.01|1678.14|1677.64|1679.65|1679.22|1677.93|1677.54|724
1665510000000|2022-10-11 17:40:00|1678.15|1677.65|1677.76|1677.46|1678.35|1677.93|1677.42|1677.02|684
1665510300000|2022-10-11 17:45:00|1677.74|1677.44|1678.17|1677.87|1679.73|1679.23|1677.68|1677.33|758
1665510600000|2022-10-11 17:50:00|1678.16|1677.86|1678.59|1678.29|1679.46|1678.96|1678.04|1677.7|917
1665510900000|2022-10-11 17:55:00|1678.56|1678.26|1678.4|1678.1|1679|1678.59|1678.23|1677.82|748
1665511200000|2022-10-11 18:00:00|1678.52|1678.02|1678.4|1677.9|1678.88|1678.51|1677.8|1677.38|778
1665511500000|2022-10-11 18:05:00|1678.41|1677.91|1678.37|1678.07|1679.2|1678.7|1678.02|1677.52|790
1665511800000|2022-10-11 18:10:00|1678.32|1678.02|1678.97|1678.67|1679.12|1678.68|1678.25|1677.8|765
1665512100000|2022-10-11 18:15:00|1678.98|1678.68|1678.26|1677.76|1679.2|1678.72|1678.12|1677.74|701
1665512400000|2022-10-11 18:20:00|1678.31|1677.81|1678.82|1678.52|1679.23|1678.73|1678.21|1677.71|691
1665512700000|2022-10-11 18:25:00|1678.79|1678.49|1678.57|1678.27|1679.41|1678.99|1677.91|1677.58|652
1665513000000|2022-10-11 18:30:00|1678.6|1678.3|1678.38|1677.88|1678.89|1678.4|1677.95|1677.55|685
1665513300000|2022-10-11 18:35:00|1678.42|1677.92|1678.15|1677.65|1678.63|1678.18|1677.65|1677.3|690
1665513600000|2022-10-11 18:40:00|1678.16|1677.66|1676.18|1675.88|1678.25|1677.87|1676.09|1675.79|786
1665513900000|2022-10-11 18:45:00|1676.17|1675.87|1673.34|1673.04|1676.41|1676|1673.29|1672.9|1425
1665514200000|2022-10-11 18:50:00|1673.36|1673.06|1671.91|1671.41|1674.76|1674.37|1671.76|1671.32|1245
1665514500000|2022-10-11 18:55:00|1671.9|1671.4|1667.48|1667.18|1672.27|1671.9|1666.43|1666.13|1481
1665514800000|2022-10-11 19:00:00|1667.47|1667.17|1665.85|1665.55|1667.79|1667.43|1664.38|1663.89|1500
1665515100000|2022-10-11 19:05:00|1665.9|1665.6|1665.97|1665.47|1667.56|1667.06|1665.65|1665.23|1359
1665515400000|2022-10-11 19:10:00|1665.93|1665.43|1666.15|1665.65|1666.34|1665.92|1664|1663.7|1275
1665515700000|2022-10-11 19:15:00|1666.19|1665.69|1666.69|1666.19|1667.25|1666.86|1664.51|1664.1|1347
1665516000000|2022-10-11 19:20:00|1666.67|1666.17|1668.19|1667.69|1668.56|1668.23|1666.51|1666.1|1215
1665516300000|2022-10-11 19:25:00|1668.17|1667.67|1667.46|1666.96|1668.63|1668.22|1666.45|1666.11|1149
1665516600000|2022-10-11 19:30:00|1667.52|1667.02|1667.05|1666.75|1667.67|1667.27|1666.3|1665.93|1134
1665516900000|2022-10-11 19:35:00|1667.15|1666.65|1667.89|1667.59|1668.28|1667.91|1666.6|1666.2|1108
1665517200000|2022-10-11 19:40:00|1667.86|1667.56|1667.58|1667.08|1667.91|1667.56|1666.81|1666.5|959
1665517500000|2022-10-11 19:45:00|1667.48|1667.18|1667.15|1666.65|1667.65|1667.27|1666.53|1666.11|858
1665517800000|2022-10-11 19:50:00|1667.03|1666.73|1666.33|1665.83|1667.03|1666.73|1665.75|1665.39|943
1665518100000|2022-10-11 19:55:00|1666.32|1665.82|1666.68|1666.38|1667.26|1666.89|1665.82|1665.47|742
1665518400000|2022-10-11 20:00:00|1666.61|1666.31|1666.2|1665.7|1667.22|1666.88|1666.1|1665.7|492
1665518700000|2022-10-11 20:05:00|1666.21|1665.71|1666.43|1666.13|1666.59|1666.22|1666.08|1665.68|347
1665519000000|2022-10-11 20:10:00|1666.44|1666.14|1666.74|1666.44|1666.91|1666.58|1666.29|1665.87|331
1665519300000|2022-10-11 20:15:00|1666.84|1666.34|1667.16|1666.66|1667.17|1666.78|1666.69|1666.29|269
1665519600000|2022-10-11 20:20:00|1667.15|1666.65|1667.52|1667.02|1667.79|1667.39|1667.09|1666.65|246
1665519900000|2022-10-11 20:25:00|1667.42|1667.12|1666.51|1666.21|1667.56|1667.16|1666.47|1666.17|334
1665520200000|2022-10-11 20:30:00|1666.49|1666.19|1666.95|1666.45|1667.09|1666.69|1666.26|1665.76|260
1665520500000|2022-10-11 20:35:00|1666.94|1666.44|1666.93|1666.43|1666.96|1666.56|1666.4|1666.02|316
1665520800000|2022-10-11 20:40:00|1666.92|1666.42|1666.66|1666.16|1667.05|1666.59|1666.57|1666.07|230
1665521100000|2022-10-11 20:45:00|1666.68|1666.18|1666.69|1666.19|1666.95|1666.49|1666.54|1666.04|209
1665521400000|2022-10-11 20:50:00|1666.71|1666.21|1666.67|1666.17|1667.05|1666.55|1666.54|1666.04|288
1665521700000|2022-10-11 20:55:00|1666.65|1666.15|1666.46|1666.16|1666.74|1666.33|1666.16|1665.7|216
1665525600000|2022-10-11 22:00:00|1666.65|1666.15|1666.86|1666.36|1666.94|1666.44|1666.25|1665.83|294
1665525900000|2022-10-11 22:05:00|1666.82|1666.32|1666.52|1666.02|1666.91|1666.41|1666.25|1665.75|170
1665526200000|2022-10-11 22:10:00|1666.58|1666.08|1666.81|1666.31|1666.83|1666.33|1666.33|1665.83|154
1665526500000|2022-10-11 22:15:00|1666.8|1666.3|1666.73|1666.23|1666.99|1666.49|1666.62|1666.12|104
1665526800000|2022-10-11 22:20:00|1666.74|1666.24|1666.19|1665.69|1666.84|1666.34|1666.14|1665.64|160
1665527100000|2022-10-11 22:25:00|1666.16|1665.66|1666.15|1665.65|1666.47|1665.97|1665.85|1665.35|244
1665527400000|2022-10-11 22:30:00|1666.14|1665.64|1666.85|1666.35|1666.89|1666.39|1666.06|1665.56|344
1665527700000|2022-10-11 22:35:00|1666.87|1666.37|1666.41|1665.91|1666.96|1666.46|1666.05|1665.55|247
1665528000000|2022-10-11 22:40:00|1666.4|1665.9|1666.73|1666.23|1666.84|1666.34|1666.17|1665.67|127
1665528300000|2022-10-11 22:45:00|1666.77|1666.27|1666.86|1666.36|1666.91|1666.41|1666.51|1666.01|140
1665528600000|2022-10-11 22:50:00|1666.71|1666.21|1666.7|1666.2|1666.84|1666.34|1666.3|1665.8|132
1665528900000|2022-10-11 22:55:00|1666.69|1666.39|1666.48|1665.98|1666.85|1666.39|1666.4|1665.9|123
1665529200000|2022-10-11 23:00:00|1666.47|1665.97|1666.07|1665.77|1666.49|1665.99|1665.54|1665.06|221
1665529500000|2022-10-11 23:05:00|1666.09|1665.79|1666.06|1665.56|1666.24|1665.79|1665.84|1665.34|143
1665529800000|2022-10-11 23:10:00|1666.07|1665.57|1666.01|1665.51|1666.09|1665.59|1665.78|1665.33|93
1665530100000|2022-10-11 23:15:00|1665.96|1665.46|1665.57|1665.27|1666.01|1665.51|1665.57|1665.1|151
1665530400000|2022-10-11 23:20:00|1665.67|1665.17|1665.4|1664.9|1665.97|1665.57|1665.25|1664.87|195
1665530700000|2022-10-11 23:25:00|1665.45|1664.95|1665.49|1664.99|1665.56|1665.06|1664.87|1664.4|269
1665531000000|2022-10-11 23:30:00|1665.46|1665.16|1665.73|1665.23|1666.1|1665.72|1665.33|1664.83|339
1665531300000|2022-10-11 23:35:00|1665.71|1665.21|1665.38|1664.88|1665.99|1665.49|1665.28|1664.88|184
1665531600000|2022-10-11 23:40:00|1665.4|1664.9|1665.18|1664.88|1665.56|1665.26|1665.14|1664.76|251
1665531900000|2022-10-11 23:45:00|1665.17|1664.87|1665.24|1664.74|1665.38|1664.95|1664.54|1664.14|418
1665532200000|2022-10-11 23:50:00|1665.3|1664.8|1664.79|1664.29|1665.33|1664.88|1664.44|1664|241
1665532500000|2022-10-11 23:55:00|1664.88|1664.38|1664.41|1663.91|1665.02|1664.61|1664.14|1663.77|357
1665532800000|2022-10-12 00:00:00|1664.29|1663.99|1663.65|1663.15|1665.08|1664.68|1662.52|1662.12|988
1665533100000|2022-10-12 00:05:00|1663.68|1663.18|1663.12|1662.62|1664.01|1663.54|1662.96|1662.46|707
1665533400000|2022-10-12 00:10:00|1663.1|1662.6|1662.6|1662.1|1663.69|1663.36|1662.36|1662.06|655
1665533700000|2022-10-12 00:15:00|1662.62|1662.12|1663.27|1662.77|1663.35|1662.85|1662.04|1661.54|617
1665534000000|2022-10-12 00:20:00|1663.28|1662.78|1664.48|1664.18|1665.51|1665.01|1663.09|1662.59|775
1665534300000|2022-10-12 00:25:00|1664.47|1664.17|1663.61|1663.31|1664.55|1664.17|1663.13|1662.74|595
1665534600000|2022-10-12 00:30:00|1663.74|1663.44|1664.45|1663.95|1664.89|1664.49|1663.64|1663.14|768
1665534900000|2022-10-12 00:35:00|1664.46|1663.96|1664.61|1664.11|1664.85|1664.53|1664.23|1663.73|527
1665535200000|2022-10-12 00:40:00|1664.65|1664.15|1665.72|1665.22|1666|1665.6|1664.26|1663.82|578
1665535500000|2022-10-12 00:45:00|1665.69|1665.19|1666.06|1665.56|1666.92|1666.55|1665.63|1665.13|730
1665535800000|2022-10-12 00:50:00|1666.09|1665.59|1665.01|1664.51|1666.09|1665.72|1664.26|1663.8|909
1665536100000|2022-10-12 00:55:00|1664.96|1664.46|1665.37|1664.87|1665.77|1665.43|1664.54|1664.21|665
1665536400000|2022-10-12 01:00:00|1665.36|1664.86|1665.92|1665.42|1666.92|1666.44|1665.16|1664.8|1065
1665536700000|2022-10-12 01:05:00|1665.94|1665.44|1664.39|1664.09|1666.03|1665.53|1664.37|1664|700
1665537000000|2022-10-12 01:10:00|1664.4|1664.1|1664.6|1664.1|1664.79|1664.39|1663.81|1663.43|641
1665537300000|2022-10-12 01:15:00|1664.61|1664.11|1665.96|1665.46|1666.19|1665.69|1664.28|1663.88|751
1665537600000|2022-10-12 01:20:00|1665.97|1665.47|1666.59|1666.09|1667.1|1666.77|1665.76|1665.28|890
1665537900000|2022-10-12 01:25:00|1666.57|1666.07|1665.15|1664.65|1667.13|1666.63|1665.15|1664.65|797
1665538200000|2022-10-12 01:30:00|1665.14|1664.64|1663.85|1663.35|1665.2|1664.79|1663.58|1663.1|958
1665538500000|2022-10-12 01:35:00|1663.86|1663.36|1664.03|1663.53|1664.13|1663.72|1663|1662.62|868
1665538800000|2022-10-12 01:40:00|1664.02|1663.52|1663.49|1663.19|1664.06|1663.72|1662.85|1662.44|802
1665539100000|2022-10-12 01:45:00|1663.52|1663.22|1663.55|1663.25|1663.87|1663.46|1663.2|1662.77|781
1665539400000|2022-10-12 01:50:00|1663.57|1663.27|1663.09|1662.59|1664.47|1664.08|1662.85|1662.4|814
1665539700000|2022-10-12 01:55:00|1663.05|1662.55|1663.95|1663.45|1664.07|1663.63|1662.84|1662.34|699
1665540000000|2022-10-12 02:00:00|1663.99|1663.49|1663.61|1663.31|1664.21|1663.8|1663.02|1662.72|742
1665540300000|2022-10-12 02:05:00|1663.6|1663.3|1663.1|1662.6|1664.06|1663.64|1663.1|1662.6|646
1665540600000|2022-10-12 02:10:00|1663.07|1662.57|1662.9|1662.4|1663.6|1663.18|1662.69|1662.31|558
1665540900000|2022-10-12 02:15:00|1662.77|1662.27|1662.06|1661.76|1663|1662.51|1661.62|1661.24|815
1665541200000|2022-10-12 02:20:00|1661.99|1661.69|1662.75|1662.25|1662.82|1662.36|1661.82|1661.32|594
1665541500000|2022-10-12 02:25:00|1662.76|1662.26|1663.58|1663.08|1663.62|1663.26|1662.74|1662.26|502
1665541800000|2022-10-12 02:30:00|1663.57|1663.07|1664.34|1663.84|1664.53|1664.15|1663.51|1663.07|642
1665542100000|2022-10-12 02:35:00|1664.36|1663.86|1663.28|1662.78|1664.53|1664.17|1663.01|1662.54|634
1665542400000|2022-10-12 02:40:00|1663.3|1662.8|1663.19|1662.69|1663.65|1663.15|1662.99|1662.49|528
1665542700000|2022-10-12 02:45:00|1663.2|1662.7|1664.02|1663.52|1664.16|1663.79|1662.97|1662.56|551
1665543000000|2022-10-12 02:50:00|1664.01|1663.51|1664.31|1663.81|1664.68|1664.28|1663.87|1663.45|560
1665543300000|2022-10-12 02:55:00|1664.27|1663.77|1665.1|1664.8|1665.3|1664.9|1664.03|1663.66|631
1665543600000|2022-10-12 03:00:00|1665.12|1664.82|1664.55|1664.25|1665.53|1665.17|1664.17|1663.77|592
1665543900000|2022-10-12 03:05:00|1664.66|1664.16|1664.63|1664.13|1664.99|1664.59|1663.98|1663.61|528
1665544200000|2022-10-12 03:10:00|1664.51|1664.21|1665.17|1664.87|1665.52|1665.1|1664.51|1664.16|571
1665544500000|2022-10-12 03:15:00|1665.16|1664.86|1665.27|1664.77|1665.62|1665.12|1664.88|1664.39|540
1665544800000|2022-10-12 03:20:00|1665.29|1664.79|1665.82|1665.32|1665.92|1665.45|1665.08|1664.58|496
1665545100000|2022-10-12 03:25:00|1665.84|1665.34|1665.28|1664.98|1666.12|1665.76|1665.07|1664.67|549
1665545400000|2022-10-12 03:30:00|1665.29|1664.99|1664.39|1663.89|1665.32|1665.02|1664.19|1663.78|493
1665545700000|2022-10-12 03:35:00|1664.37|1663.87|1664.08|1663.58|1664.61|1664.21|1664.03|1663.58|333
1665546000000|2022-10-12 03:40:00|1664.09|1663.59|1664.11|1663.61|1664.4|1664.04|1663.8|1663.4|334
1665546300000|2022-10-12 03:45:00|1664.14|1663.64|1664.38|1663.88|1664.42|1664.01|1663.85|1663.44|352
1665546600000|2022-10-12 03:50:00|1664.39|1663.89|1665.31|1664.81|1665.64|1665.14|1664.31|1663.81|442
1665546900000|2022-10-12 03:55:00|1665.32|1664.82|1665.63|1665.13|1666.01|1665.54|1665.29|1664.79|377
1665547200000|2022-10-12 04:00:00|1665.66|1665.16|1671.74|1671.24|1671.8|1671.3|1664.99|1664.58|988
1665547500000|2022-10-12 04:05:00|1671.6|1671.1|1669.06|1668.56|1672.65|1672.15|1668.7|1668.2|1497
1665547800000|2022-10-12 04:10:00|1669.02|1668.52|1669.3|1668.8|1669.78|1669.28|1668.35|1667.85|1040
1665548100000|2022-10-12 04:15:00|1669.15|1668.65|1669.03|1668.53|1669.73|1669.23|1668.75|1668.33|700
1665548400000|2022-10-12 04:20:00|1669.01|1668.51|1669.1|1668.6|1669.36|1668.86|1668.51|1668.07|564
1665548700000|2022-10-12 04:25:00|1669.08|1668.58|1668.99|1668.49|1669.72|1669.22|1668.61|1668.14|540
1665549000000|2022-10-12 04:30:00|1668.98|1668.48|1669.07|1668.57|1669.14|1668.64|1667.8|1667.3|384
1665549300000|2022-10-12 04:35:00|1669.04|1668.54|1668.05|1667.75|1669.04|1668.54|1667.74|1667.36|489
1665549600000|2022-10-12 04:40:00|1668.18|1667.68|1668.07|1667.77|1668.54|1668.14|1667.78|1667.36|506
1665549900000|2022-10-12 04:45:00|1668.02|1667.72|1668.78|1668.48|1668.86|1668.49|1667.87|1667.46|506
1665550200000|2022-10-12 04:50:00|1668.76|1668.46|1668.78|1668.28|1669.22|1668.83|1668.39|1668.06|550
1665550500000|2022-10-12 04:55:00|1668.61|1668.31|1668.9|1668.4|1669.34|1668.84|1668.54|1668.13|440
1665550800000|2022-10-12 05:00:00|1668.92|1668.42|1667.81|1667.31|1669.28|1668.78|1667.53|1667.16|635
1665551100000|2022-10-12 05:05:00|1667.8|1667.3|1667.73|1667.23|1668.14|1667.64|1667.57|1667.21|430
1665551400000|2022-10-12 05:10:00|1667.72|1667.22|1667.87|1667.37|1668.07|1667.66|1667.41|1666.96|407
1665551700000|2022-10-12 05:15:00|1667.91|1667.41|1667.46|1666.96|1668.04|1667.54|1667.18|1666.75|493
1665552000000|2022-10-12 05:20:00|1667.48|1666.98|1667.43|1666.93|1667.48|1667.08|1666.48|1666.13|477
1665552300000|2022-10-12 05:25:00|1667.47|1666.97|1667.19|1666.69|1667.48|1667.05|1666.37|1665.87|517
1665552600000|2022-10-12 05:30:00|1667.18|1666.68|1667.48|1666.98|1667.65|1667.15|1666.35|1665.85|676
1665552900000|2022-10-12 05:35:00|1667.47|1666.97|1667.19|1666.69|1667.96|1667.46|1667.02|1666.52|536
1665553200000|2022-10-12 05:40:00|1667.17|1666.67|1669.11|1668.61|1669.12|1668.62|1666.75|1666.32|621
1665553500000|2022-10-12 05:45:00|1669.12|1668.62|1669.89|1669.39|1670.13|1669.72|1669.12|1668.62|887
1665553800000|2022-10-12 05:50:00|1669.91|1669.41|1670.24|1669.94|1670.81|1670.45|1669.28|1668.92|860
1665554100000|2022-10-12 05:55:00|1670.32|1670.02|1669.93|1669.43|1670.46|1670.13|1669.38|1669.01|704
1665554400000|2022-10-12 06:00:00|1669.86|1669.56|1669.25|1668.75|1670.42|1670.12|1668.72|1668.34|1060
1665554700000|2022-10-12 06:05:00|1669.2|1668.7|1669.26|1668.76|1670.06|1669.67|1668.85|1668.48|834
1665555000000|2022-10-12 06:10:00|1669.36|1668.86|1669.9|1669.4|1669.99|1669.59|1668.46|1668.08|878
1665555300000|2022-10-12 06:15:00|1669.86|1669.36|1671.13|1670.63|1671.85|1671.45|1669.82|1669.32|959
1665555600000|2022-10-12 06:20:00|1671.11|1670.61|1671.45|1671.15|1671.61|1671.23|1670.18|1669.82|740
1665555900000|2022-10-12 06:25:00|1671.46|1671.16|1672.98|1672.68|1673.14|1672.74|1671.4|1670.93|1039
1665556200000|2022-10-12 06:30:00|1673|1672.7|1674.93|1674.43|1675.59|1675.23|1672.76|1672.38|1144
1665556500000|2022-10-12 06:35:00|1674.89|1674.39|1674.65|1674.35|1675.11|1674.66|1673.95|1673.56|952
1665556800000|2022-10-12 06:40:00|1674.75|1674.25|1674.86|1674.56|1675.26|1674.86|1673.93|1673.63|892
1665557100000|2022-10-12 06:45:00|1674.93|1674.63|1674.82|1674.52|1675.25|1674.88|1674.3|1673.88|837
1665557400000|2022-10-12 06:50:00|1674.87|1674.57|1672.53|1672.23|1674.95|1674.59|1672.53|1672.23|901
1665557700000|2022-10-12 06:55:00|1672.5|1672.2|1672.31|1672.01|1672.89|1672.51|1671.77|1671.37|961
1665558000000|2022-10-12 07:00:00|1672.41|1672.11|1671.6|1671.3|1672.91|1672.61|1670.58|1670.23|1468
1665558300000|2022-10-12 07:05:00|1671.61|1671.31|1670.73|1670.43|1672.78|1672.39|1670.73|1670.29|1247
1665558600000|2022-10-12 07:10:00|1670.72|1670.42|1669.47|1669.17|1670.86|1670.52|1669.06|1668.69|1208
1665558900000|2022-10-12 07:15:00|1669.49|1669.19|1669.46|1668.96|1670.31|1669.9|1669.07|1668.67|1094
1665559200000|2022-10-12 07:20:00|1669.48|1668.98|1671.32|1671.02|1671.77|1671.4|1669.14|1668.84|1072
1665559500000|2022-10-12 07:25:00|1671.29|1670.99|1668.1|1667.6|1671.5|1671.15|1666.84|1666.34|1338
1665559800000|2022-10-12 07:30:00|1668.08|1667.58|1669.18|1668.88|1669.29|1668.94|1667.17|1666.83|1603
1665560100000|2022-10-12 07:35:00|1669.19|1668.89|1669.37|1668.87|1670.01|1669.71|1668.54|1668.09|1165
1665560400000|2022-10-12 07:40:00|1669.36|1668.86|1669.25|1668.95|1669.92|1669.6|1668.74|1668.4|1106
1665560700000|2022-10-12 07:45:00|1669.24|1668.94|1669.07|1668.57|1670.2|1669.8|1668.81|1668.42|947
1665561000000|2022-10-12 07:50:00|1669.08|1668.58|1670.2|1669.9|1670.57|1670.12|1668.89|1668.51|934
1665561300000|2022-10-12 07:55:00|1670.28|1669.98|1669.23|1668.93|1670.36|1670|1668.86|1668.51|1004
1665561600000|2022-10-12 08:00:00|1669.24|1668.94|1672.35|1671.85|1672.37|1672|1669|1668.63|992
1665561900000|2022-10-12 08:05:00|1672.31|1671.81|1671.01|1670.71|1672.31|1671.91|1670.8|1670.3|971
1665562200000|2022-10-12 08:10:00|1671.11|1670.61|1669.66|1669.36|1671.23|1670.78|1669.6|1669.22|838
1665562500000|2022-10-12 08:15:00|1669.59|1669.29|1670.83|1670.33|1671.98|1671.53|1669.26|1668.76|1038
1665562800000|2022-10-12 08:20:00|1670.86|1670.36|1672.09|1671.59|1672.52|1672.09|1670.73|1670.33|972
1665563100000|2022-10-12 08:25:00|1672.08|1671.58|1673.01|1672.71|1673.55|1673.25|1671.16|1670.76|1081
1665563400000|2022-10-12 08:30:00|1672.98|1672.68|1671.89|1671.59|1673.62|1673.2|1671.85|1671.48|861
1665563700000|2022-10-12 08:35:00|1671.9|1671.6|1672.72|1672.22|1673.53|1673.08|1671.85|1671.36|770
1665564000000|2022-10-12 08:40:00|1672.73|1672.23|1672.64|1672.14|1673.49|1673.13|1672.19|1671.77|719
1665564300000|2022-10-12 08:45:00|1672.61|1672.11|1671.8|1671.5|1672.62|1672.12|1671.58|1671.19|888
1665564600000|2022-10-12 08:50:00|1671.78|1671.48|1670.92|1670.62|1672.02|1671.63|1670.82|1670.43|759
1665564900000|2022-10-12 08:55:00|1670.89|1670.59|1670.4|1669.9|1671.34|1671.03|1669.98|1669.6|709
1665565200000|2022-10-12 09:00:00|1670.31|1670.01|1669.76|1669.46|1670.51|1670.18|1669.01|1668.7|848
1665565500000|2022-10-12 09:05:00|1669.78|1669.48|1669.56|1669.06|1669.94|1669.61|1668.77|1668.41|737
1665565800000|2022-10-12 09:10:00|1669.47|1669.17|1669.98|1669.48|1670.05|1669.67|1669.25|1668.88|660
1665566100000|2022-10-12 09:15:00|1670.02|1669.52|1670.61|1670.11|1670.99|1670.66|1669.45|1669.03|852
1665566400000|2022-10-12 09:20:00|1670.63|1670.13|1671.53|1671.23|1671.75|1671.31|1670.17|1669.77|711
1665566700000|2022-10-12 09:25:00|1671.52|1671.22|1673.07|1672.57|1673.38|1672.88|1671.19|1670.87|723
1665567000000|2022-10-12 09:30:00|1673.02|1672.72|1671.66|1671.36|1673.07|1672.72|1671.39|1671.03|1019
1665567300000|2022-10-12 09:35:00|1671.65|1671.35|1670.28|1669.98|1671.78|1671.45|1670|1669.59|767
1665567600000|2022-10-12 09:40:00|1670.3|1670|1670.64|1670.34|1670.98|1670.66|1670.02|1669.68|738
1665567900000|2022-10-12 09:45:00|1670.62|1670.32|1669.88|1669.58|1670.62|1670.32|1669.71|1669.31|709
1665568200000|2022-10-12 09:50:00|1669.89|1669.59|1669.99|1669.69|1670.56|1670.22|1669.74|1669.34|724
1665568500000|2022-10-12 09:55:00|1670.05|1669.75|1670.38|1670.08|1670.62|1670.22|1669.8|1669.47|601
1665568800000|2022-10-12 10:00:00|1670.48|1669.98|1670.11|1669.81|1670.62|1670.22|1669.7|1669.35|690
1665569100000|2022-10-12 10:05:00|1670.12|1669.82|1670.14|1669.64|1670.9|1670.6|1669.7|1669.33|660
1665569400000|2022-10-12 10:10:00|1670.05|1669.75|1670.72|1670.42|1670.91|1670.56|1669.89|1669.59|714
1665569700000|2022-10-12 10:15:00|1670.7|1670.4|1670.83|1670.53|1671.89|1671.5|1670.57|1670.27|684
1665570000000|2022-10-12 10:20:00|1670.84|1670.54|1669.76|1669.46|1670.88|1670.57|1669.55|1669.16|618
1665570300000|2022-10-12 10:25:00|1669.78|1669.48|1669.69|1669.19|1670.27|1669.92|1669.26|1668.96|663
1665570600000|2022-10-12 10:30:00|1669.62|1669.32|1669.03|1668.73|1669.74|1669.44|1668.39|1668|681
1665570900000|2022-10-12 10:35:00|1669.02|1668.72|1669.8|1669.5|1670.34|1669.95|1668.89|1668.47|753
1665571200000|2022-10-12 10:40:00|1669.81|1669.51|1670.11|1669.81|1670.27|1669.91|1669.01|1668.63|668
1665571500000|2022-10-12 10:45:00|1670.12|1669.82|1669.55|1669.25|1670.27|1669.91|1669.37|1669.07|588
1665571800000|2022-10-12 10:50:00|1669.68|1669.18|1669.54|1669.24|1670.12|1669.77|1669.08|1668.71|636
1665572100000|2022-10-12 10:55:00|1669.53|1669.23|1669.79|1669.49|1670.24|1669.84|1669.31|1668.96|775
1665572400000|2022-10-12 11:00:00|1669.78|1669.48|1669.5|1669.2|1671.08|1670.78|1669.26|1668.96|840
1665572700000|2022-10-12 11:05:00|1669.48|1669.18|1668.99|1668.69|1669.94|1669.64|1668.79|1668.43|713
1665573000000|2022-10-12 11:10:00|1669|1668.7|1669.03|1668.73|1669.24|1668.88|1668.03|1667.68|915
1665573300000|2022-10-12 11:15:00|1669.05|1668.75|1668.96|1668.66|1669.16|1668.83|1668.02|1667.72|771
1665573600000|2022-10-12 11:20:00|1668.92|1668.62|1669.86|1669.56|1669.96|1669.64|1668.63|1668.23|676
1665573900000|2022-10-12 11:25:00|1669.85|1669.55|1670.27|1669.97|1670.83|1670.46|1669.44|1669.05|622
1665574200000|2022-10-12 11:30:00|1670.3|1670|1670.1|1669.8|1670.53|1670.17|1669.99|1669.61|688
1665574500000|2022-10-12 11:35:00|1670.11|1669.81|1670.82|1670.52|1671.77|1671.38|1669.7|1669.32|871
1665574800000|2022-10-12 11:40:00|1670.92|1670.42|1670.6|1670.1|1670.94|1670.57|1669.73|1669.33|679
1665575100000|2022-10-12 11:45:00|1670.51|1670.21|1669.63|1669.33|1670.73|1670.34|1668.48|1668.12|820
1665575400000|2022-10-12 11:50:00|1669.65|1669.35|1668.96|1668.66|1669.71|1669.35|1668.25|1667.89|704
1665575700000|2022-10-12 11:55:00|1668.92|1668.62|1668.74|1668.44|1669.62|1669.32|1668.69|1668.36|712
1665576000000|2022-10-12 12:00:00|1668.78|1668.48|1668.28|1667.78|1668.97|1668.61|1667.93|1667.62|777
1665576300000|2022-10-12 12:05:00|1668.31|1667.81|1667.76|1667.46|1668.31|1667.92|1667.52|1667.22|915
1665576600000|2022-10-12 12:10:00|1667.73|1667.43|1668.18|1667.88|1668.98|1668.68|1667.44|1667.14|809
1665576900000|2022-10-12 12:15:00|1668.17|1667.87|1667.88|1667.58|1668.96|1668.6|1667.83|1667.45|810
1665577200000|2022-10-12 12:20:00|1667.79|1667.49|1671.3|1671|1671.56|1671.21|1666.78|1666.44|1262
1665577500000|2022-10-12 12:25:00|1671.31|1671.01|1670.85|1670.35|1671.68|1671.36|1669.81|1669.31|966
1665577800000|2022-10-12 12:30:00|1670.63|1670.13|1667.28|1666.78|1670.63|1670.13|1665.16|1664.66|1774
1665578100000|2022-10-12 12:35:00|1667.21|1666.71|1667.98|1667.68|1669.51|1669.01|1666.27|1665.97|1501
1665578400000|2022-10-12 12:40:00|1667.96|1667.66|1670.6|1670.3|1671.14|1670.64|1667.78|1667.46|1343
1665578700000|2022-10-12 12:45:00|1670.7|1670.4|1670.63|1670.33|1672.27|1671.91|1669.94|1669.57|1286
1665579000000|2022-10-12 12:50:00|1670.73|1670.23|1671.21|1670.71|1672.73|1672.36|1670.73|1670.23|1254
1665579300000|2022-10-12 12:55:00|1671.17|1670.87|1671.9|1671.4|1672.57|1672.2|1671.13|1670.71|1175
1665579600000|2022-10-12 13:00:00|1671.91|1671.41|1671.32|1670.82|1672.65|1672.25|1670.8|1670.5|1279
1665579900000|2022-10-12 13:05:00|1671.37|1670.87|1668.38|1668.08|1671.37|1670.87|1668.3|1668|1219
1665580200000|2022-10-12 13:10:00|1668.39|1668.09|1668.17|1667.87|1669.88|1669.56|1667.52|1667.13|1151
1665580500000|2022-10-12 13:15:00|1668.22|1667.92|1670|1669.7|1670.16|1669.82|1667.43|1667.09|1126
1665580800000|2022-10-12 13:20:00|1670.07|1669.77|1670.91|1670.41|1671.4|1671.04|1669.95|1669.56|980
1665581100000|2022-10-12 13:25:00|1670.93|1670.43|1670.51|1670.01|1671.14|1670.77|1670.01|1669.59|850
1665581400000|2022-10-12 13:30:00|1670.53|1670.03|1669.73|1669.23|1670.68|1670.18|1667.42|1667.03|1481
1665581700000|2022-10-12 13:35:00|1669.74|1669.24|1671.04|1670.74|1672.05|1671.75|1669.3|1668.99|1522
1665582000000|2022-10-12 13:40:00|1671.02|1670.72|1672.65|1672.35|1672.82|1672.46|1670.45|1670.14|1457
1665582300000|2022-10-12 13:45:00|1672.66|1672.36|1672.33|1672.03|1673.42|1673.12|1670.98|1670.63|1538
1665582600000|2022-10-12 13:50:00|1672.28|1671.98|1670.32|1669.82|1672.54|1672.24|1669.87|1669.45|1395
1665582900000|2022-10-12 13:55:00|1670.31|1669.81|1671.1|1670.6|1672.31|1671.84|1670.13|1669.81|1385
1665583200000|2022-10-12 14:00:00|1671.11|1670.61|1671.74|1671.44|1672.4|1671.99|1670.54|1670.14|1482
1665583500000|2022-10-12 14:05:00|1671.69|1671.39|1671.28|1670.98|1672.41|1672.1|1670.47|1670.09|1263
1665583800000|2022-10-12 14:10:00|1671.29|1670.99|1671.81|1671.51|1672.9|1672.6|1670.65|1670.33|1194
1665584100000|2022-10-12 14:15:00|1671.87|1671.57|1670.31|1670.01|1672.17|1671.77|1670.28|1669.89|1113
1665584400000|2022-10-12 14:20:00|1670.28|1669.98|1668.81|1668.51|1670.35|1670.05|1667.99|1667.62|1263
1665584700000|2022-10-12 14:25:00|1668.86|1668.56|1669.7|1669.4|1670.94|1670.58|1668.3|1667.95|1271
1665585000000|2022-10-12 14:30:00|1669.66|1669.36|1672.19|1671.89|1672.54|1672.21|1668.87|1668.49|1384
1665585300000|2022-10-12 14:35:00|1672.2|1671.9|1670.47|1669.97|1672.26|1671.9|1670.21|1669.85|1171
1665585600000|2022-10-12 14:40:00|1670.48|1669.98|1670.21|1669.71|1671.41|1671.02|1669.93|1669.62|1085
1665585900000|2022-10-12 14:45:00|1670.23|1669.73|1670.04|1669.74|1670.48|1670.09|1668.58|1668.19|1234
1665586200000|2022-10-12 14:50:00|1670.06|1669.76|1671.36|1671.06|1671.87|1671.37|1669.3|1668.99|1501
1665586500000|2022-10-12 14:55:00|1671.37|1671.07|1670.41|1670.11|1672.05|1671.57|1669.93|1669.52|1391
1665586800000|2022-10-12 15:00:00|1670.43|1670.13|1669.76|1669.46|1670.7|1670.27|1669.51|1669.17|1022
1665587100000|2022-10-12 15:05:00|1669.81|1669.51|1669.27|1668.97|1670.18|1669.82|1668.94|1668.57|1067
1665587400000|2022-10-12 15:10:00|1669.32|1669.02|1669.21|1668.91|1669.82|1669.43|1668.57|1668.16|965
1665587700000|2022-10-12 15:15:00|1669.24|1668.94|1670.77|1670.47|1671.01|1670.65|1668.64|1668.31|1039
1665588000000|2022-10-12 15:20:00|1670.76|1670.46|1670.02|1669.72|1671.25|1670.95|1669.64|1669.29|1173
1665588300000|2022-10-12 15:25:00|1670.04|1669.74|1670.51|1670.21|1670.64|1670.34|1669.28|1668.95|1066
1665588600000|2022-10-12 15:30:00|1670.53|1670.23|1669.48|1669.18|1670.63|1670.28|1669.24|1668.94|1065
1665588900000|2022-10-12 15:35:00|1669.59|1669.09|1669.11|1668.61|1670.02|1669.72|1668.9|1668.54|920
1665589200000|2022-10-12 15:40:00|1668.98|1668.68|1668.7|1668.4|1669.95|1669.57|1668.6|1668.23|960
1665589500000|2022-10-12 15:45:00|1668.8|1668.3|1668.51|1668.21|1668.92|1668.62|1668.12|1667.82|820
1665589800000|2022-10-12 15:50:00|1668.5|1668.2|1668.76|1668.46|1669.02|1668.64|1668.21|1667.81|920
1665590100000|2022-10-12 15:55:00|1668.7|1668.4|1669.8|1669.3|1669.93|1669.53|1668.5|1668.2|1036
1665590400000|2022-10-12 16:00:00|1669.77|1669.47|1669.03|1668.73|1670.26|1669.95|1668.53|1668.14|1078
1665590700000|2022-10-12 16:05:00|1669.02|1668.72|1669.31|1668.81|1670.31|1669.92|1668.92|1668.53|1026
1665591000000|2022-10-12 16:10:00|1669.24|1668.74|1668.15|1667.85|1669.56|1669.25|1668.03|1667.65|1016
1665591300000|2022-10-12 16:15:00|1668.07|1667.77|1668.22|1667.72|1668.66|1668.26|1667.95|1667.57|742
1665591600000|2022-10-12 16:20:00|1668.21|1667.71|1668.85|1668.35|1668.94|1668.58|1667.98|1667.6|819
1665591900000|2022-10-12 16:25:00|1668.84|1668.34|1669.62|1669.32|1669.78|1669.45|1668.54|1668.14|915
1665592200000|2022-10-12 16:30:00|1669.61|1669.31|1668.98|1668.48|1670.28|1669.9|1668.73|1668.41|807
1665592500000|2022-10-12 16:35:00|1668.96|1668.46|1668.42|1667.92|1669.1|1668.74|1668.22|1667.86|720
1665592800000|2022-10-12 16:40:00|1668.3|1668|1668.64|1668.14|1668.97|1668.52|1668.28|1667.9|536
1665593100000|2022-10-12 16:45:00|1668.63|1668.13|1668.53|1668.23|1669.16|1668.7|1668.31|1667.91|648
1665593400000|2022-10-12 16:50:00|1668.51|1668.21|1669.31|1669.01|1669.58|1669.19|1668.48|1668.06|600
1665593700000|2022-10-12 16:55:00|1669.4|1669.1|1670.02|1669.72|1670.6|1670.26|1669.35|1668.91|768
1665594000000|2022-10-12 17:00:00|1670|1669.7|1670.13|1669.83|1671.28|1670.86|1669.26|1668.9|1013
1665594300000|2022-10-12 17:05:00|1670.22|1669.92|1671.11|1670.61|1671.43|1671.02|1669.85|1669.46|957
1665594600000|2022-10-12 17:10:00|1671.1|1670.6|1671.35|1670.85|1671.37|1670.87|1670.58|1670.16|770
1665594900000|2022-10-12 17:15:00|1671.29|1670.79|1670.69|1670.19|1671.35|1670.95|1670.58|1670.18|671
1665595200000|2022-10-12 17:20:00|1670.68|1670.18|1670.48|1669.98|1670.84|1670.37|1670.23|1669.73|626
1665595500000|2022-10-12 17:25:00|1670.5|1670|1670.74|1670.44|1671.57|1671.18|1670.25|1669.84|587
1665595800000|2022-10-12 17:30:00|1670.73|1670.43|1670.63|1670.33|1671.88|1671.53|1670.6|1670.24|814
1665596100000|2022-10-12 17:35:00|1670.57|1670.27|1670.76|1670.26|1670.76|1670.37|1670.05|1669.66|595
1665596400000|2022-10-12 17:40:00|1670.75|1670.25|1670.87|1670.37|1671.06|1670.65|1670.29|1669.9|466
1665596700000|2022-10-12 17:45:00|1670.9|1670.4|1671.46|1671.16|1671.78|1671.38|1670.48|1670.12|432
1665597000000|2022-10-12 17:50:00|1671.47|1671.17|1671.98|1671.48|1672.26|1671.95|1670.94|1670.64|546
1665597300000|2022-10-12 17:55:00|1671.87|1671.57|1671.09|1670.59|1672.3|1671.84|1671.07|1670.57|542
1665597600000|2022-10-12 18:00:00|1671.1|1670.6|1672.02|1671.52|1673.38|1672.88|1670.8|1670.3|1437
1665597900000|2022-10-12 18:05:00|1672.03|1671.53|1674.92|1674.62|1675.43|1675.02|1671.41|1671.04|1462
1665598200000|2022-10-12 18:10:00|1674.91|1674.61|1677.62|1677.32|1678.56|1678.11|1674.19|1673.85|1689
1665598500000|2022-10-12 18:15:00|1677.72|1677.22|1677.95|1677.45|1678.34|1677.95|1676.38|1676.08|1480
1665598800000|2022-10-12 18:20:00|1677.86|1677.56|1676.79|1676.29|1678.61|1678.26|1676.37|1676.03|1241
1665599100000|2022-10-12 18:25:00|1676.78|1676.28|1676.2|1675.7|1677|1676.5|1675.18|1674.85|1157
1665599400000|2022-10-12 18:30:00|1676.19|1675.69|1675.63|1675.33|1676.56|1676.11|1674.99|1674.56|952
1665599700000|2022-10-12 18:35:00|1675.55|1675.25|1674.38|1673.88|1676.97|1676.61|1674.16|1673.66|977
1665600000000|2022-10-12 18:40:00|1674.42|1673.92|1674.27|1673.97|1675.01|1674.61|1673.96|1673.54|957
1665600300000|2022-10-12 18:45:00|1674.4|1673.9|1673.75|1673.45|1674.62|1674.12|1673.48|1673.12|868
1665600600000|2022-10-12 18:50:00|1673.74|1673.44|1672.81|1672.31|1673.82|1673.46|1672.7|1672.31|852
1665600900000|2022-10-12 18:55:00|1672.79|1672.29|1672.98|1672.68|1673.82|1673.44|1672.34|1671.93|961
1665601200000|2022-10-12 19:00:00|1672.97|1672.67|1672.3|1672|1673.46|1673.09|1671.95|1671.59|937
1665601500000|2022-10-12 19:05:00|1672.4|1671.9|1672.66|1672.36|1673.5|1673.12|1671.91|1671.53|731
1665601800000|2022-10-12 19:10:00|1672.8|1672.3|1673.39|1672.89|1673.72|1673.37|1672.67|1672.3|609
1665602100000|2022-10-12 19:15:00|1673.31|1673.01|1674.4|1674.1|1674.41|1674.1|1673.19|1672.87|649
1665602400000|2022-10-12 19:20:00|1674.37|1674.07|1674.37|1674.07|1675.4|1674.92|1674.12|1673.7|538
1665602700000|2022-10-12 19:25:00|1674.4|1674.1|1674.19|1673.89|1674.68|1674.38|1673.68|1673.36|591
1665603000000|2022-10-12 19:30:00|1674.18|1673.88|1674.35|1673.85|1674.45|1674.08|1673.93|1673.53|588
1665603300000|2022-10-12 19:35:00|1674.23|1673.93|1674.9|1674.4|1675.24|1674.85|1674.1|1673.72|522
1665603600000|2022-10-12 19:40:00|1674.89|1674.39|1675.1|1674.6|1675.3|1674.9|1674.71|1674.29|572
1665603900000|2022-10-12 19:45:00|1675.11|1674.61|1674.87|1674.57|1675.75|1675.38|1674.5|1674.11|547
1665604200000|2022-10-12 19:50:00|1674.82|1674.52|1675.48|1674.98|1675.96|1675.59|1674.33|1673.93|601
1665604500000|2022-10-12 19:55:00|1675.46|1674.96|1675.38|1675.08|1675.86|1675.46|1674.82|1674.42|728
1665604800000|2022-10-12 20:00:00|1675.36|1675.06|1675.02|1674.52|1675.95|1675.53|1674.77|1674.34|497
1665605100000|2022-10-12 20:05:00|1675|1674.5|1674.21|1673.71|1675.03|1674.65|1674|1673.55|294
1665605400000|2022-10-12 20:10:00|1674.12|1673.82|1674.63|1674.13|1674.65|1674.25|1674.11|1673.7|283
1665605700000|2022-10-12 20:15:00|1674.64|1674.14|1674.64|1674.14|1675.09|1674.64|1674.47|1674.07|199
1665606000000|2022-10-12 20:20:00|1674.61|1674.11|1673.65|1673.15|1674.65|1674.15|1673.62|1673.12|210
1665606300000|2022-10-12 20:25:00|1673.64|1673.14|1673.42|1672.92|1673.81|1673.39|1673.24|1672.83|281
1665606600000|2022-10-12 20:30:00|1673.43|1672.93|1673.02|1672.52|1673.43|1673.08|1672.86|1672.43|268
1665606900000|2022-10-12 20:35:00|1672.99|1672.49|1673.09|1672.59|1673.19|1672.78|1672.83|1672.33|160
1665607200000|2022-10-12 20:40:00|1673.12|1672.62|1673.01|1672.51|1673.24|1672.78|1672.9|1672.4|187
1665607500000|2022-10-12 20:45:00|1673.03|1672.53|1673.26|1672.76|1673.32|1672.82|1672.97|1672.47|178
1665607800000|2022-10-12 20:50:00|1673.18|1672.68|1673.46|1672.96|1673.49|1672.99|1673.04|1672.54|154
1665608100000|2022-10-12 20:55:00|1673.45|1672.95|1673.43|1673.13|1673.67|1673.19|1673.3|1672.81|240
1665612000000|2022-10-12 22:00:00|1674.14|1673.64|1673.96|1673.46|1674.56|1674.06|1673.82|1673.32|192
1665612300000|2022-10-12 22:05:00|1674|1673.5|1673.95|1673.45|1674.12|1673.68|1673.78|1673.28|125
1665612600000|2022-10-12 22:10:00|1673.96|1673.46|1673.72|1673.42|1674.05|1673.55|1673.72|1673.31|103
1665612900000|2022-10-12 22:15:00|1673.65|1673.35|1674.26|1673.76|1674.38|1673.88|1673.46|1673|140
1665613200000|2022-10-12 22:20:00|1674.18|1673.88|1674.3|1673.8|1674.73|1674.23|1674.15|1673.74|137
1665613500000|2022-10-12 22:25:00|1674.31|1673.81|1673.9|1673.4|1674.31|1673.81|1673.8|1673.3|152
1665613800000|2022-10-12 22:30:00|1673.91|1673.41|1673.58|1673.08|1674.06|1673.56|1673.43|1672.93|205
1665614100000|2022-10-12 22:35:00|1673.57|1673.07|1673.68|1673.18|1673.93|1673.43|1673.53|1673.03|97
1665614400000|2022-10-12 22:40:00|1673.65|1673.15|1674.37|1673.87|1674.4|1673.93|1673.65|1673.15|147
1665614700000|2022-10-12 22:45:00|1674.38|1673.88|1674.11|1673.61|1674.48|1674.05|1673.99|1673.53|116
1665615000000|2022-10-12 22:50:00|1674.15|1673.65|1673.46|1673.16|1674.16|1673.74|1673.35|1672.95|167
1665615300000|2022-10-12 22:55:00|1673.58|1673.08|1673.9|1673.4|1674.2|1673.81|1673.46|1673.07|183
1665615600000|2022-10-12 23:00:00|1673.91|1673.41|1674.02|1673.52|1674.19|1673.84|1673.76|1673.34|158
1665615900000|2022-10-12 23:05:00|1673.93|1673.63|1673.83|1673.53|1674.04|1673.63|1673.83|1673.43|95
1665616200000|2022-10-12 23:10:00|1673.92|1673.42|1674.33|1674.03|1674.54|1674.13|1673.81|1673.39|222
1665616500000|2022-10-12 23:15:00|1674.32|1674.02|1674.24|1673.94|1674.53|1674.18|1674.13|1673.72|179
1665616800000|2022-10-12 23:20:00|1674.34|1673.84|1674.6|1674.1|1674.62|1674.27|1674.13|1673.73|134
1665617100000|2022-10-12 23:25:00|1674.59|1674.09|1674.76|1674.26|1674.83|1674.4|1674.48|1674.08|131
1665617400000|2022-10-12 23:30:00|1674.77|1674.27|1674.75|1674.45|1674.97|1674.53|1674.62|1674.2|125
1665617700000|2022-10-12 23:35:00|1674.73|1674.43|1674.84|1674.34|1675|1674.57|1674.72|1674.32|113
1665618000000|2022-10-12 23:40:00|1674.88|1674.38|1674.87|1674.37|1674.94|1674.53|1674.72|1674.28|115
1665618300000|2022-10-12 23:45:00|1674.88|1674.38|1674.78|1674.28|1674.92|1674.5|1674.62|1674.23|170
1665618600000|2022-10-12 23:50:00|1674.8|1674.3|1674.97|1674.47|1675.09|1674.69|1674.76|1674.29|191
1665618900000|2022-10-12 23:55:00|1674.93|1674.43|1674.79|1674.29|1675.12|1674.64|1674.74|1674.28|172
1665619200000|2022-10-13 00:00:00|1674.83|1674.33|1674.12|1673.62|1674.83|1674.36|1673.38|1672.92|527
1665619500000|2022-10-13 00:05:00|1674.13|1673.63|1674.28|1673.78|1674.65|1674.28|1673.94|1673.53|464
1665619800000|2022-10-13 00:10:00|1674.16|1673.66|1673.48|1672.98|1674.33|1673.83|1673.27|1672.9|463
1665620100000|2022-10-13 00:15:00|1673.55|1673.05|1673.51|1673.01|1673.94|1673.53|1673.21|1672.71|423
1665620400000|2022-10-13 00:20:00|1673.52|1673.02|1673.93|1673.43|1674.02|1673.58|1673.36|1672.96|358
1665620700000|2022-10-13 00:25:00|1673.95|1673.45|1674.66|1674.16|1674.86|1674.47|1673.73|1673.23|344
1665621000000|2022-10-13 00:30:00|1674.61|1674.11|1675.3|1674.8|1675.35|1674.95|1673.98|1673.62|419
1665621300000|2022-10-13 00:35:00|1675.33|1674.83|1674.63|1674.13|1675.72|1675.37|1674.53|1674.13|493
1665621600000|2022-10-13 00:40:00|1674.62|1674.12|1674.26|1673.76|1674.65|1674.15|1673.95|1673.55|417
1665621900000|2022-10-13 00:45:00|1674.27|1673.77|1674.17|1673.87|1674.58|1674.08|1673.82|1673.42|445
1665622200000|2022-10-13 00:50:00|1674.21|1673.91|1674.32|1673.82|1674.55|1674.19|1673.82|1673.41|581
1665622500000|2022-10-13 00:55:00|1674.33|1673.83|1674.51|1674.01|1675.06|1674.64|1673.99|1673.57|511
1665622800000|2022-10-13 01:00:00|1674.5|1674|1673.93|1673.63|1675.01|1674.51|1673.8|1673.45|682
1665623100000|2022-10-13 01:05:00|1673.88|1673.58|1674.02|1673.52|1674.24|1673.83|1673.65|1673.25|488
1665623400000|2022-10-13 01:10:00|1674.03|1673.53|1674.48|1673.98|1674.71|1674.22|1673.78|1673.34|437
1665623700000|2022-10-13 01:15:00|1674.47|1673.97|1674.16|1673.86|1674.76|1674.36|1674.15|1673.76|489
1665624000000|2022-10-13 01:20:00|1674.12|1673.82|1673.24|1672.94|1674.58|1674.18|1672.95|1672.65|563
1665624300000|2022-10-13 01:25:00|1673.23|1672.93|1673.26|1672.76|1673.67|1673.27|1673.03|1672.65|557
1665624600000|2022-10-13 01:30:00|1673.25|1672.75|1672.37|1671.87|1673.4|1673.02|1672.08|1671.68|580
1665624900000|2022-10-13 01:35:00|1672.35|1671.85|1672.21|1671.71|1672.97|1672.62|1672.03|1671.61|631
1665625200000|2022-10-13 01:40:00|1672.2|1671.7|1672.35|1671.85|1672.53|1672.18|1671.75|1671.41|613
1665625500000|2022-10-13 01:45:00|1672.34|1671.84|1672.81|1672.51|1673.06|1672.65|1672.14|1671.7|633
1665625800000|2022-10-13 01:50:00|1672.91|1672.41|1672.86|1672.36|1673.91|1673.45|1672.62|1672.25|654
1665626100000|2022-10-13 01:55:00|1672.81|1672.31|1672.52|1672.22|1673|1672.5|1672.14|1671.78|441
1665626400000|2022-10-13 02:00:00|1672.49|1672.19|1672|1671.5|1672.75|1672.35|1671.68|1671.28|553
1665626700000|2022-10-13 02:05:00|1671.95|1671.45|1671.64|1671.34|1672.1|1671.7|1671.6|1671.18|452
1665627000000|2022-10-13 02:10:00|1671.61|1671.31|1671|1670.5|1671.74|1671.38|1670.77|1670.37|527
1665627300000|2022-10-13 02:15:00|1670.98|1670.48|1670.65|1670.35|1671.01|1670.59|1670.41|1670|493
1665627600000|2022-10-13 02:20:00|1670.66|1670.36|1670.76|1670.26|1671.03|1670.53|1670.09|1669.71|412
1665627900000|2022-10-13 02:25:00|1670.74|1670.24|1670.71|1670.21|1670.94|1670.45|1670.47|1670.07|388
1665628200000|2022-10-13 02:30:00|1670.72|1670.22|1671.43|1670.93|1671.43|1671.03|1670.56|1670.16|553
1665628500000|2022-10-13 02:35:00|1671.44|1670.94|1671.13|1670.83|1671.53|1671.13|1670.96|1670.62|351
1665628800000|2022-10-13 02:40:00|1671.14|1670.84|1671.39|1670.89|1671.57|1671.15|1671.01|1670.62|442
1665629100000|2022-10-13 02:45:00|1671.37|1670.87|1670.82|1670.32|1671.37|1670.99|1670.58|1670.16|436
1665629400000|2022-10-13 02:50:00|1670.83|1670.33|1670.89|1670.59|1671.2|1670.7|1670.45|1670.07|400
1665629700000|2022-10-13 02:55:00|1670.88|1670.58|1670.14|1669.84|1670.98|1670.58|1669.93|1669.5|454
1665630000000|2022-10-13 03:00:00|1670.23|1669.73|1669.34|1668.84|1670.23|1669.73|1669.21|1668.8|515
1665630300000|2022-10-13 03:05:00|1669.35|1668.85|1669.66|1669.16|1669.85|1669.4|1669.2|1668.79|373
1665630600000|2022-10-13 03:10:00|1669.67|1669.17|1669.5|1669|1669.68|1669.29|1669.22|1668.79|323
1665630900000|2022-10-13 03:15:00|1669.51|1669.01|1669.76|1669.46|1670.01|1669.62|1669.2|1668.81|309
1665631200000|2022-10-13 03:20:00|1669.77|1669.47|1669.37|1669.07|1670.38|1669.96|1669.28|1668.88|451
1665631500000|2022-10-13 03:25:00|1669.36|1669.06|1670.06|1669.56|1670.28|1669.9|1669.36|1668.95|345
1665631800000|2022-10-13 03:30:00|1670.05|1669.55|1669.88|1669.38|1670.17|1669.73|1669.59|1669.21|301
1665632100000|2022-10-13 03:35:00|1669.9|1669.4|1669.86|1669.36|1670.14|1669.73|1669.7|1669.28|170
1665632400000|2022-10-13 03:40:00|1669.84|1669.34|1669.95|1669.45|1670.05|1669.65|1669.48|1669.09|194
1665632700000|2022-10-13 03:45:00|1669.81|1669.51|1669.7|1669.2|1670.16|1669.77|1669.35|1668.97|306
1665633000000|2022-10-13 03:50:00|1669.71|1669.21|1669.69|1669.39|1670.16|1669.76|1669.55|1669.05|258
1665633300000|2022-10-13 03:55:00|1669.79|1669.29|1669.63|1669.13|1669.88|1669.47|1669.47|1669.06|262
1665633600000|2022-10-13 04:00:00|1669.6|1669.1|1669.54|1669.24|1669.81|1669.39|1669.37|1668.87|307
1665633900000|2022-10-13 04:05:00|1669.55|1669.05|1669.6|1669.1|1669.78|1669.4|1669.31|1668.94|280
1665634200000|2022-10-13 04:10:00|1669.62|1669.12|1669.77|1669.27|1669.91|1669.55|1669.39|1668.99|261
1665634500000|2022-10-13 04:15:00|1669.65|1669.35|1669.86|1669.36|1669.92|1669.52|1669.37|1668.99|258
1665634800000|2022-10-13 04:20:00|1669.84|1669.34|1669.95|1669.45|1670.01|1669.63|1669.53|1669.15|267
1665635100000|2022-10-13 04:25:00|1669.96|1669.46|1669.97|1669.47|1670.02|1669.65|1669.66|1669.24|202
1665635400000|2022-10-13 04:30:00|1669.98|1669.48|1670.59|1670.09|1670.64|1670.24|1669.86|1669.47|258
1665635700000|2022-10-13 04:35:00|1670.6|1670.1|1670.27|1669.77|1670.6|1670.13|1670|1669.57|171
1665636000000|2022-10-13 04:40:00|1670.26|1669.76|1670.21|1669.91|1670.52|1670.12|1670.15|1669.67|243
1665636300000|2022-10-13 04:45:00|1670.31|1669.81|1670.19|1669.69|1670.31|1669.89|1669.67|1669.28|217
1665636600000|2022-10-13 04:50:00|1670.21|1669.71|1670.01|1669.71|1670.33|1669.94|1669.82|1669.42|132
1665636900000|2022-10-13 04:55:00|1670|1669.7|1670.46|1669.96|1670.51|1670.12|1669.97|1669.59|200
1665637200000|2022-10-13 05:00:00|1670.41|1670.11|1669.91|1669.41|1670.48|1670.18|1669.79|1669.33|285
1665637500000|2022-10-13 05:05:00|1669.94|1669.44|1669.95|1669.45|1670.18|1669.73|1669.66|1669.16|298
1665637800000|2022-10-13 05:10:00|1670.07|1669.57|1670.48|1670.18|1670.59|1670.28|1669.57|1669.17|336
1665638100000|2022-10-13 05:15:00|1670.57|1670.07|1670.29|1669.99|1671.19|1670.77|1670.28|1669.9|363
1665638400000|2022-10-13 05:20:00|1670.28|1669.98|1669.91|1669.61|1670.47|1670.1|1669.56|1669.13|458
1665638700000|2022-10-13 05:25:00|1669.9|1669.6|1670.4|1669.9|1670.61|1670.23|1669.77|1669.36|429
1665639000000|2022-10-13 05:30:00|1670.45|1669.95|1670.26|1669.76|1670.46|1670.12|1669.69|1669.32|600
1665639300000|2022-10-13 05:35:00|1670.21|1669.91|1670.64|1670.14|1670.99|1670.53|1670.08|1669.69|428
1665639600000|2022-10-13 05:40:00|1670.67|1670.17|1670.87|1670.37|1671.53|1671.03|1670.36|1670|529
1665639900000|2022-10-13 05:45:00|1670.88|1670.38|1670.5|1670|1671.04|1670.54|1670.32|1669.82|460
1665640200000|2022-10-13 05:50:00|1670.52|1670.02|1670.67|1670.17|1670.81|1670.33|1670.24|1669.74|457
1665640500000|2022-10-13 05:55:00|1670.68|1670.18|1669.24|1668.94|1670.72|1670.22|1669.18|1668.75|442
1665640800000|2022-10-13 06:00:00|1669.25|1668.95|1670.16|1669.66|1671.19|1670.69|1669.19|1668.79|722
1665641100000|2022-10-13 06:05:00|1670.05|1669.75|1669.89|1669.59|1670.45|1670.1|1669.76|1669.34|500
1665641400000|2022-10-13 06:10:00|1669.88|1669.58|1669.75|1669.25|1670.17|1669.79|1669.22|1668.82|596
1665641700000|2022-10-13 06:15:00|1669.76|1669.26|1669.25|1668.95|1669.81|1669.45|1668.61|1668.26|670
1665642000000|2022-10-13 06:20:00|1669.34|1668.84|1669.53|1669.23|1670.07|1669.71|1669.03|1668.65|598
1665642300000|2022-10-13 06:25:00|1669.63|1669.13|1668.15|1667.85|1669.63|1669.2|1668.12|1667.71|642
1665642600000|2022-10-13 06:30:00|1668.16|1667.86|1668.5|1668.2|1669.2|1668.87|1667.92|1667.55|631
1665642900000|2022-10-13 06:35:00|1668.6|1668.1|1668.35|1667.85|1668.76|1668.39|1668.2|1667.79|579
1665643200000|2022-10-13 06:40:00|1668.36|1667.86|1668.33|1668.03|1668.91|1668.55|1668.1|1667.68|592
1665643500000|2022-10-13 06:45:00|1668.34|1668.04|1668.84|1668.34|1669.43|1669.03|1668.29|1667.9|632
1665643800000|2022-10-13 06:50:00|1668.83|1668.33|1668.63|1668.33|1669.06|1668.69|1668.45|1668.06|470
1665644100000|2022-10-13 06:55:00|1668.62|1668.32|1667.97|1667.47|1668.87|1668.57|1667.55|1667.21|689
1665644400000|2022-10-13 07:00:00|1667.98|1667.48|1667.74|1667.24|1668.69|1668.29|1667.27|1666.87|1033
1665644700000|2022-10-13 07:05:00|1667.73|1667.23|1667.99|1667.69|1668.27|1667.93|1667.46|1667.1|826
1665645000000|2022-10-13 07:10:00|1668.11|1667.81|1668.7|1668.4|1668.79|1668.43|1667.24|1666.85|801
1665645300000|2022-10-13 07:15:00|1668.69|1668.39|1668.34|1668.04|1669.32|1668.92|1667.97|1667.56|877
1665645600000|2022-10-13 07:20:00|1668.33|1668.03|1668.59|1668.09|1668.76|1668.46|1668.07|1667.69|790
1665645900000|2022-10-13 07:25:00|1668.49|1668.19|1669.18|1668.88|1669.76|1669.42|1668.44|1668.06|731
1665646200000|2022-10-13 07:30:00|1669.26|1668.76|1669.07|1668.77|1669.26|1668.82|1668.03|1667.7|764
1665646500000|2022-10-13 07:35:00|1669.08|1668.78|1668.65|1668.35|1669.2|1668.82|1668.12|1667.78|716
1665646800000|2022-10-13 07:40:00|1668.64|1668.34|1669.84|1669.54|1670.8|1670.46|1668.57|1668.17|847
1665647100000|2022-10-13 07:45:00|1669.94|1669.44|1670.89|1670.39|1670.9|1670.54|1669.52|1669.21|812
1665647400000|2022-10-13 07:50:00|1670.77|1670.47|1671.32|1670.82|1671.86|1671.46|1670.77|1670.47|790
1665647700000|2022-10-13 07:55:00|1671.33|1670.83|1672.57|1672.27|1672.7|1672.4|1671.16|1670.76|752
1665648000000|2022-10-13 08:00:00|1672.61|1672.11|1672.15|1671.85|1672.73|1672.42|1671.24|1670.85|744
1665648300000|2022-10-13 08:05:00|1672.14|1671.84|1671.79|1671.49|1672.86|1672.48|1671.63|1671.29|654
1665648600000|2022-10-13 08:10:00|1671.78|1671.48|1671.33|1670.83|1672.05|1671.68|1671.08|1670.7|592
1665648900000|2022-10-13 08:15:00|1671.23|1670.93|1671.55|1671.25|1671.66|1671.26|1670.95|1670.59|603
1665649200000|2022-10-13 08:20:00|1671.54|1671.24|1671.43|1671.13|1671.8|1671.42|1670.84|1670.54|582
1665649500000|2022-10-13 08:25:00|1671.47|1671.17|1672.46|1672.16|1672.7|1672.32|1671.16|1670.76|626
1665649800000|2022-10-13 08:30:00|1672.45|1672.15|1673.23|1672.93|1673.97|1673.57|1672.38|1672.01|892
1665650100000|2022-10-13 08:35:00|1673.24|1672.94|1673.82|1673.52|1674.76|1674.35|1673.23|1672.82|797
1665650400000|2022-10-13 08:40:00|1673.9|1673.6|1674.11|1673.81|1674.55|1674.13|1673.75|1673.36|662
1665650700000|2022-10-13 08:45:00|1674.1|1673.8|1673.54|1673.24|1674.45|1674.05|1673.19|1672.81|484
1665651000000|2022-10-13 08:50:00|1673.55|1673.25|1674.69|1674.19|1674.9|1674.55|1673.55|1673.19|642
1665651300000|2022-10-13 08:55:00|1674.66|1674.36|1675.12|1674.82|1675.57|1675.17|1674.55|1674.18|779
1665651600000|2022-10-13 09:00:00|1675.2|1674.7|1676.21|1675.91|1676.25|1675.93|1674.81|1674.46|877
1665651900000|2022-10-13 09:05:00|1676.2|1675.9|1676.54|1676.24|1676.64|1676.24|1675.49|1675.19|841
1665652200000|2022-10-13 09:10:00|1676.55|1676.25|1677.84|1677.54|1678.2|1677.89|1676.34|1675.96|866
1665652500000|2022-10-13 09:15:00|1677.83|1677.53|1676.85|1676.55|1678|1677.67|1676.59|1676.16|840
1665652800000|2022-10-13 09:20:00|1676.84|1676.54|1675.93|1675.63|1677.45|1677.04|1675.72|1675.42|879
1665653100000|2022-10-13 09:25:00|1675.94|1675.64|1676.43|1676.13|1676.89|1676.52|1675.84|1675.45|825
1665653400000|2022-10-13 09:30:00|1676.41|1676.11|1676.45|1676.15|1676.88|1676.58|1676.01|1675.68|799
1665653700000|2022-10-13 09:35:00|1676.39|1676.09|1676.46|1676.16|1677|1676.64|1675.79|1675.49|710
1665654000000|2022-10-13 09:40:00|1676.47|1676.17|1676.89|1676.39|1677.52|1677.17|1676.39|1675.98|608
1665654300000|2022-10-13 09:45:00|1676.88|1676.38|1676.05|1675.75|1677.08|1676.72|1676.01|1675.64|720
1665654600000|2022-10-13 09:50:00|1676.07|1675.77|1675.83|1675.53|1676.41|1676.1|1675.66|1675.31|707
1665654900000|2022-10-13 09:55:00|1675.84|1675.54|1675.1|1674.8|1675.9|1675.59|1674.63|1674.23|664
1665655200000|2022-10-13 10:00:00|1675.2|1674.7|1675.54|1675.24|1676.1|1675.75|1675.01|1674.67|699
1665655500000|2022-10-13 10:05:00|1675.58|1675.28|1675.17|1674.87|1675.77|1675.43|1675.12|1674.74|590
1665655800000|2022-10-13 10:10:00|1675.29|1674.79|1675.63|1675.33|1676.13|1675.83|1675.1|1674.71|537
1665656100000|2022-10-13 10:15:00|1675.72|1675.22|1675.64|1675.34|1676.02|1675.67|1675.32|1674.93|548
1665656400000|2022-10-13 10:20:00|1675.65|1675.35|1675.14|1674.84|1675.91|1675.54|1675.08|1674.68|468
1665656700000|2022-10-13 10:25:00|1675.15|1674.85|1675.51|1675.21|1675.72|1675.34|1674.98|1674.67|431
1665657000000|2022-10-13 10:30:00|1675.48|1675.18|1674.86|1674.56|1675.76|1675.37|1674.69|1674.24|488
1665657300000|2022-10-13 10:35:00|1674.77|1674.47|1675|1674.7|1675.65|1675.26|1674.77|1674.43|506
1665657600000|2022-10-13 10:40:00|1674.97|1674.67|1675.02|1674.72|1675.58|1675.19|1674.74|1674.35|608
1665657900000|2022-10-13 10:45:00|1675.12|1674.62|1674.03|1673.73|1675.15|1674.76|1673.5|1673.15|744
1665658200000|2022-10-13 10:50:00|1674.05|1673.75|1674.79|1674.49|1675.2|1674.86|1673.92|1673.5|699
1665658500000|2022-10-13 10:55:00|1674.8|1674.5|1674.31|1674.01|1675.34|1674.98|1674.24|1673.88|617
1665658800000|2022-10-13 11:00:00|1674.32|1674.02|1674.31|1674.01|1674.61|1674.28|1673.98|1673.63|548
1665659100000|2022-10-13 11:05:00|1674.38|1674.08|1674.07|1673.77|1675.07|1674.71|1673.93|1673.55|669
1665659400000|2022-10-13 11:10:00|1674.09|1673.79|1674.33|1674.03|1674.37|1674.05|1673.63|1673.24|569
1665659700000|2022-10-13 11:15:00|1674.31|1674.01|1675.23|1674.73|1675.61|1675.28|1673.86|1673.43|796
1665660000000|2022-10-13 11:20:00|1675.09|1674.79|1675.07|1674.77|1675.61|1675.25|1674.61|1674.21|712
1665660300000|2022-10-13 11:25:00|1675.08|1674.78|1676.01|1675.51|1676.55|1676.2|1674.57|1674.15|826
1665660600000|2022-10-13 11:30:00|1675.88|1675.58|1677.21|1676.71|1678.48|1678.18|1675.6|1675.3|1424
1665660900000|2022-10-13 11:35:00|1677.08|1676.78|1680.98|1680.68|1681.23|1680.8|1676.24|1675.94|1724
1665661200000|2022-10-13 11:40:00|1681|1680.7|1680.65|1680.35|1682.64|1682.34|1680.49|1680.09|1500
1665661500000|2022-10-13 11:45:00|1680.63|1680.33|1679.81|1679.51|1680.87|1680.52|1678.63|1678.27|1341
1665661800000|2022-10-13 11:50:00|1679.83|1679.53|1679.47|1679.17|1679.98|1679.62|1678.94|1678.58|1131
1665662100000|2022-10-13 11:55:00|1679.49|1679.19|1678.96|1678.66|1679.67|1679.26|1678.45|1678.05|1021
1665662400000|2022-10-13 12:00:00|1678.95|1678.65|1677.96|1677.66|1679.12|1678.82|1677.68|1677.33|994
1665662700000|2022-10-13 12:05:00|1677.97|1677.67|1676.96|1676.66|1678.21|1677.76|1676.61|1676.27|1084
1665663000000|2022-10-13 12:10:00|1676.95|1676.65|1675.86|1675.56|1677.17|1676.73|1675.72|1675.36|1065
1665663300000|2022-10-13 12:15:00|1675.85|1675.55|1676.01|1675.71|1676.45|1676.07|1675.23|1674.88|1046
1665663600000|2022-10-13 12:20:00|1675.92|1675.62|1675.26|1674.96|1676.83|1676.44|1674.73|1674.43|1288
1665663900000|2022-10-13 12:25:00|1675.31|1675.01|1674.9|1674.4|1676.86|1676.36|1674.05|1673.64|1159
1665664200000|2022-10-13 12:30:00|1674.68|1674.18|1659|1658.5|1674.68|1674.18|1653.64|1650.42|1249
1665664500000|2022-10-13 12:35:00|1658.97|1658.47|1656.27|1655.77|1660.42|1659.92|1654.26|1653.76|1236
1665664800000|2022-10-13 12:40:00|1656.23|1655.73|1653.52|1653.02|1657.01|1656.51|1652.84|1652.34|1145
1665665100000|2022-10-13 12:45:00|1653.53|1653.03|1649.11|1648.61|1653.64|1653.14|1644.9|1644.6|1195
1665665400000|2022-10-13 12:50:00|1649.04|1648.54|1650.42|1650.12|1654.32|1653.82|1645.71|1645.21|1198
1665665700000|2022-10-13 12:55:00|1650.58|1650.28|1654.91|1654.61|1655.62|1655.12|1650.33|1649.9|1110
1665666000000|2022-10-13 13:00:00|1654.73|1654.43|1651.98|1651.48|1656.65|1656.15|1651.83|1651.33|1127
1665666300000|2022-10-13 13:05:00|1651.91|1651.41|1653.07|1652.57|1653.72|1653.22|1648.99|1648.69|1068
1665666600000|2022-10-13 13:10:00|1653.05|1652.55|1650.1|1649.6|1653.76|1653.26|1648.48|1647.98|1017
1665666900000|2022-10-13 13:15:00|1650.11|1649.61|1647.61|1647.11|1650.35|1649.85|1647.22|1646.72|1044
1665667200000|2022-10-13 13:20:00|1647.77|1647.27|1649.29|1648.79|1654.66|1654.16|1647.68|1647.18|1140
1665667500000|2022-10-13 13:25:00|1649.35|1649.05|1648.4|1648.1|1650.49|1649.99|1647.67|1647.17|1039
1665667800000|2022-10-13 13:30:00|1648.29|1647.99|1647.17|1646.67|1649.33|1648.83|1643.89|1643.4|1176
1665668100000|2022-10-13 13:35:00|1647.15|1646.65|1645.42|1645.12|1647.59|1647.09|1644.28|1643.78|1105
1665668400000|2022-10-13 13:40:00|1645.35|1645.05|1644.11|1643.81|1646.91|1646.41|1643.75|1643.32|1090
1665668700000|2022-10-13 13:45:00|1644|1643.7|1647.8|1647.3|1648.33|1647.83|1642.67|1642.17|1148
1665669000000|2022-10-13 13:50:00|1647.72|1647.22|1649.07|1648.57|1650.8|1650.5|1646.9|1646.4|1706
1665669300000|2022-10-13 13:55:00|1649.12|1648.62|1648.95|1648.45|1650.92|1650.42|1646.22|1645.72|1670
1665669600000|2022-10-13 14:00:00|1648.82|1648.32|1650.24|1649.94|1651.43|1650.93|1648.04|1647.54|1721
1665669900000|2022-10-13 14:05:00|1650.23|1649.93|1649.23|1648.73|1652.17|1651.67|1648.41|1648.04|1565
1665670200000|2022-10-13 14:10:00|1649.2|1648.7|1650.15|1649.65|1650.98|1650.48|1647.5|1647|1511
1665670500000|2022-10-13 14:15:00|1650.17|1649.67|1649.54|1649.24|1651.57|1651.25|1649.28|1648.83|1474
1665670800000|2022-10-13 14:20:00|1649.55|1649.25|1647.16|1646.86|1649.95|1649.55|1646.73|1646.35|1596
1665671100000|2022-10-13 14:25:00|1647.18|1646.88|1646.63|1646.33|1647.55|1647.23|1645.55|1645.25|1409
1665671400000|2022-10-13 14:30:00|1646.6|1646.3|1647.63|1647.33|1649.82|1649.52|1646.35|1645.97|1628
1665671700000|2022-10-13 14:35:00|1647.6|1647.3|1648.55|1648.25|1648.6|1648.27|1646.33|1645.98|1598
1665672000000|2022-10-13 14:40:00|1648.5|1648.2|1647.37|1647.07|1648.89|1648.59|1646.93|1646.63|1544
1665672300000|2022-10-13 14:45:00|1647.38|1647.08|1651.05|1650.75|1651.16|1650.85|1646.97|1646.59|1684
1665672600000|2022-10-13 14:50:00|1651|1650.7|1648.52|1648.22|1651.2|1650.9|1647.65|1647.29|1649
1665672900000|2022-10-13 14:55:00|1648.53|1648.23|1649.33|1648.83|1649.93|1649.59|1647.91|1647.58|1592
1665673200000|2022-10-13 15:00:00|1649.19|1648.89|1651.13|1650.83|1651.19|1650.89|1648.38|1647.94|1378
1665673500000|2022-10-13 15:05:00|1651.14|1650.84|1654.43|1654.13|1655.02|1654.72|1650.82|1650.49|1663
1665673800000|2022-10-13 15:10:00|1654.46|1654.16|1654.01|1653.71|1655.27|1654.97|1652.51|1652.16|1639
1665674100000|2022-10-13 15:15:00|1654.14|1653.84|1657.39|1657.09|1657.83|1657.49|1653.23|1652.91|1786
1665674400000|2022-10-13 15:20:00|1657.34|1657.04|1659.07|1658.77|1661.79|1661.36|1656.87|1656.57|1953
1665674700000|2022-10-13 15:25:00|1659.06|1658.76|1659.46|1659.16|1661.04|1660.68|1657.83|1657.53|1761
1665675000000|2022-10-13 15:30:00|1659.53|1659.23|1661.18|1660.88|1661.31|1660.91|1657.62|1657.32|1670
1665675300000|2022-10-13 15:35:00|1661.23|1660.93|1667.32|1666.82|1668.1|1667.6|1661.15|1660.79|1893
1665675600000|2022-10-13 15:40:00|1667.46|1666.96|1665|1664.7|1668.89|1668.59|1664.3|1664|1847
1665675900000|2022-10-13 15:45:00|1665.09|1664.59|1665.99|1665.69|1666.72|1666.42|1663.67|1663.37|1607
1665676200000|2022-10-13 15:50:00|1665.95|1665.65|1667.71|1667.41|1668.15|1667.79|1664.94|1664.57|1406
1665676500000|2022-10-13 15:55:00|1667.73|1667.43|1665.97|1665.67|1667.95|1667.58|1665.12|1664.82|1514
1665676800000|2022-10-13 16:00:00|1666|1665.7|1667.99|1667.69|1668.16|1667.81|1665.12|1664.78|1522
1665677100000|2022-10-13 16:05:00|1668.01|1667.71|1665.91|1665.61|1668.87|1668.57|1665.88|1665.58|1372
1665677400000|2022-10-13 16:10:00|1665.97|1665.67|1664.27|1663.97|1666.25|1665.95|1663.56|1663.26|1377
1665677700000|2022-10-13 16:15:00|1664.24|1663.94|1664.19|1663.89|1665.13|1664.82|1663.19|1662.78|1448
1665678000000|2022-10-13 16:20:00|1664.29|1663.79|1665.81|1665.51|1666.18|1665.83|1663.39|1663.02|1262
1665678300000|2022-10-13 16:25:00|1665.79|1665.49|1667.18|1666.88|1668.31|1668.01|1665.41|1665.01|1205
1665678600000|2022-10-13 16:30:00|1667.19|1666.89|1666.22|1665.92|1667.31|1666.94|1665.7|1665.35|1312
1665678900000|2022-10-13 16:35:00|1666.21|1665.91|1665.21|1664.91|1666.4|1665.99|1664.96|1664.66|1243
1665679200000|2022-10-13 16:40:00|1665.18|1664.88|1666.88|1666.58|1667.42|1667.12|1665.03|1664.65|1098
1665679500000|2022-10-13 16:45:00|1666.9|1666.6|1666.63|1666.33|1667.02|1666.67|1665.84|1665.48|1102
1665679800000|2022-10-13 16:50:00|1666.64|1666.34|1665.61|1665.31|1667.58|1667.28|1665.59|1665.14|1165
1665680100000|2022-10-13 16:55:00|1665.74|1665.44|1665.96|1665.66|1666.49|1666.14|1665.18|1664.79|1053
1665680400000|2022-10-13 17:00:00|1665.97|1665.67|1668.54|1668.24|1668.8|1668.5|1665.97|1665.67|1296
1665680700000|2022-10-13 17:05:00|1668.6|1668.3|1666.9|1666.6|1669.36|1669.04|1666.86|1666.51|1065
1665681000000|2022-10-13 17:10:00|1666.93|1666.63|1667.67|1667.37|1667.76|1667.46|1665.74|1665.42|919
1665681300000|2022-10-13 17:15:00|1667.74|1667.24|1669|1668.7|1669.47|1669|1667.2|1666.83|1000
1665681600000|2022-10-13 17:20:00|1668.98|1668.68|1670.84|1670.54|1671.62|1671.22|1668.96|1668.56|1144
1665681900000|2022-10-13 17:25:00|1670.86|1670.56|1670.46|1670.16|1672.79|1672.49|1670.23|1669.93|1306
1665682200000|2022-10-13 17:30:00|1670.44|1670.14|1671.94|1671.64|1672.12|1671.75|1670.27|1669.88|1186
1665682500000|2022-10-13 17:35:00|1672.02|1671.72|1671.54|1671.24|1672.52|1672.21|1671.13|1670.73|1189
1665682800000|2022-10-13 17:40:00|1671.52|1671.22|1671.3|1671|1672.33|1671.85|1670.79|1670.4|1131
1665683100000|2022-10-13 17:45:00|1671.32|1671.02|1671.58|1671.28|1672.18|1671.83|1670.38|1669.94|1035
1665683400000|2022-10-13 17:50:00|1671.64|1671.34|1671.54|1671.24|1672.45|1672.1|1671.33|1670.93|964
1665683700000|2022-10-13 17:55:00|1671.55|1671.25|1671.79|1671.29|1672.48|1672.09|1670.89|1670.54|857
1665684000000|2022-10-13 18:00:00|1671.81|1671.31|1670.92|1670.62|1671.81|1671.38|1669.89|1669.59|940
1665684300000|2022-10-13 18:05:00|1670.93|1670.63|1669.45|1669.15|1671.41|1671.03|1669.12|1668.82|1027
1665684600000|2022-10-13 18:10:00|1669.49|1669.19|1669.22|1668.72|1670.38|1669.99|1668.56|1668.21|918
1665684900000|2022-10-13 18:15:00|1669.21|1668.71|1668.91|1668.61|1669.58|1669.21|1668.62|1668.24|713
1665685200000|2022-10-13 18:20:00|1668.88|1668.58|1669.16|1668.86|1669.54|1669.24|1668.2|1667.86|741
1665685500000|2022-10-13 18:25:00|1669.15|1668.85|1667.37|1667.07|1669.2|1668.9|1666.93|1666.53|947
1665685800000|2022-10-13 18:30:00|1667.41|1667.11|1667.43|1667.13|1668.28|1667.92|1667.17|1666.8|928
1665686100000|2022-10-13 18:35:00|1667.44|1667.14|1669.2|1668.9|1669.92|1669.43|1667.36|1667|833
1665686400000|2022-10-13 18:40:00|1669.22|1668.92|1668.53|1668.23|1669.29|1668.93|1667.75|1667.35|745
1665686700000|2022-10-13 18:45:00|1668.48|1668.18|1667.45|1667.15|1668.7|1668.35|1667.38|1667.07|707
1665687000000|2022-10-13 18:50:00|1667.44|1667.14|1667.68|1667.38|1668.69|1668.3|1666.86|1666.5|702
1665687300000|2022-10-13 18:55:00|1667.67|1667.37|1667.46|1667.16|1668.05|1667.7|1666.88|1666.58|869
1665687600000|2022-10-13 19:00:00|1667.38|1667.08|1666.1|1665.8|1667.38|1667.08|1665.93|1665.63|796
1665687900000|2022-10-13 19:05:00|1666.09|1665.79|1667.82|1667.32|1668.06|1667.56|1665.95|1665.6|750
1665688200000|2022-10-13 19:10:00|1667.83|1667.33|1666.65|1666.15|1668.06|1667.73|1666.36|1665.99|624
1665688500000|2022-10-13 19:15:00|1666.6|1666.1|1666.88|1666.58|1667.43|1667.13|1666.3|1665.94|725
1665688800000|2022-10-13 19:20:00|1666.89|1666.59|1666.03|1665.73|1667|1666.63|1665.66|1665.29|845
1665689100000|2022-10-13 19:25:00|1666.08|1665.78|1664.98|1664.48|1666.35|1665.93|1664.7|1664.36|851
1665689400000|2022-10-13 19:30:00|1664.79|1664.49|1664.88|1664.38|1665.73|1665.43|1663.92|1663.57|803
1665689700000|2022-10-13 19:35:00|1664.79|1664.49|1665.25|1664.95|1665.44|1665.06|1664.28|1663.91|867
1665690000000|2022-10-13 19:40:00|1665.26|1664.96|1665.73|1665.43|1665.82|1665.52|1664.35|1663.97|764
1665690300000|2022-10-13 19:45:00|1665.67|1665.37|1664.53|1664.23|1665.67|1665.37|1664.5|1664.2|735
1665690600000|2022-10-13 19:50:00|1664.62|1664.32|1664.54|1664.24|1665.46|1665.16|1664.22|1663.82|816
1665690900000|2022-10-13 19:55:00|1664.52|1664.22|1664.14|1663.84|1664.83|1664.53|1663.82|1663.52|824
1665691200000|2022-10-13 20:00:00|1663.99|1663.69|1664.1|1663.6|1664.64|1664.29|1663.77|1663.41|512
1665691500000|2022-10-13 20:05:00|1664.16|1663.66|1663.92|1663.42|1664.21|1663.84|1663.6|1663.2|335
1665691800000|2022-10-13 20:10:00|1663.93|1663.43|1664.63|1664.33|1664.81|1664.41|1663.78|1663.38|298
1665692100000|2022-10-13 20:15:00|1664.62|1664.32|1665.41|1664.91|1665.69|1665.27|1664.58|1664.18|337
1665692400000|2022-10-13 20:20:00|1665.43|1664.93|1666.12|1665.62|1666.16|1665.78|1665|1664.5|307
1665692700000|2022-10-13 20:25:00|1666.13|1665.63|1666.49|1665.99|1666.64|1666.25|1666|1665.5|335
1665693000000|2022-10-13 20:30:00|1666.48|1665.98|1666.44|1665.94|1666.77|1666.27|1666.03|1665.66|234
1665693300000|2022-10-13 20:35:00|1666.45|1665.95|1667|1666.5|1667.07|1666.62|1666.45|1665.95|202
1665693600000|2022-10-13 20:40:00|1666.99|1666.49|1666.53|1666.03|1667.05|1666.55|1666.18|1665.83|270
1665693900000|2022-10-13 20:45:00|1666.42|1666.12|1666.47|1665.97|1666.68|1666.18|1665.95|1665.61|204
1665694200000|2022-10-13 20:50:00|1666.39|1665.89|1666.27|1665.77|1666.54|1666.15|1666.15|1665.65|207
1665694500000|2022-10-13 20:55:00|1666.32|1665.82|1666.85|1666.35|1667.11|1666.81|1666.28|1665.78|237
1665698400000|2022-10-13 22:00:00|1666.55|1666.05|1666.08|1665.58|1666.98|1666.48|1665.92|1665.42|202
1665698700000|2022-10-13 22:05:00|1666.15|1665.65|1665.67|1665.17|1666.17|1665.73|1665.57|1665.17|225
1665699000000|2022-10-13 22:10:00|1665.64|1665.14|1665.65|1665.35|1665.96|1665.54|1665.42|1665.01|141
1665699300000|2022-10-13 22:15:00|1665.64|1665.34|1665.88|1665.58|1666.08|1665.6|1665.62|1665.23|221
1665699600000|2022-10-13 22:20:00|1665.98|1665.48|1665.7|1665.2|1666.53|1666.08|1665.6|1665.16|283
1665699900000|2022-10-13 22:25:00|1665.72|1665.22|1665.6|1665.1|1665.76|1665.27|1665.43|1664.98|149
1665700200000|2022-10-13 22:30:00|1665.59|1665.09|1665.51|1665.01|1665.62|1665.2|1665.23|1664.85|157
1665700500000|2022-10-13 22:35:00|1665.52|1665.02|1666.04|1665.54|1666.25|1665.79|1665.51|1665.01|169
1665700800000|2022-10-13 22:40:00|1666.11|1665.61|1666.28|1665.78|1666.42|1665.92|1665.66|1665.27|200
1665701100000|2022-10-13 22:45:00|1666.29|1665.79|1666|1665.5|1666.3|1665.85|1665.67|1665.19|172
1665701400000|2022-10-13 22:50:00|1665.92|1665.62|1665.97|1665.47|1666.18|1665.8|1665.74|1665.35|157
1665701700000|2022-10-13 22:55:00|1665.96|1665.46|1665.94|1665.44|1666.29|1665.84|1665.82|1665.36|143
1665702000000|2022-10-13 23:00:00|1665.93|1665.43|1665.39|1664.89|1665.94|1665.49|1664.97|1664.47|320
1665702300000|2022-10-13 23:05:00|1665.4|1664.9|1665.08|1664.58|1665.49|1665.05|1664.94|1664.45|228
1665702600000|2022-10-13 23:10:00|1665.09|1664.59|1664.85|1664.35|1665.29|1664.87|1664.67|1664.28|185
1665702900000|2022-10-13 23:15:00|1664.81|1664.31|1664.92|1664.62|1665.14|1664.73|1664.67|1664.29|261
1665703200000|2022-10-13 23:20:00|1664.91|1664.61|1664.65|1664.35|1665|1664.62|1664.55|1664.15|200
1665703500000|2022-10-13 23:25:00|1664.64|1664.34|1664.6|1664.3|1664.89|1664.51|1664.52|1664.12|217
1665703800000|2022-10-13 23:30:00|1664.61|1664.31|1664.64|1664.34|1664.73|1664.34|1664.29|1663.88|349
1665704100000|2022-10-13 23:35:00|1664.6|1664.3|1664.04|1663.54|1664.72|1664.34|1663.92|1663.53|298
1665704400000|2022-10-13 23:40:00|1664.03|1663.53|1663.92|1663.42|1664.39|1663.98|1663.71|1663.21|343
1665704700000|2022-10-13 23:45:00|1663.91|1663.41|1663.37|1662.87|1663.93|1663.43|1663.17|1662.76|357
1665705000000|2022-10-13 23:50:00|1663.41|1662.91|1663.56|1663.26|1663.8|1663.41|1663.15|1662.75|302
1665705300000|2022-10-13 23:55:00|1663.53|1663.23|1663.78|1663.28|1664.2|1663.8|1663.52|1663.1|305
1665705600000|2022-10-14 00:00:00|1663.66|1663.36|1664.2|1663.7|1664.28|1663.78|1662.56|1662.11|810
1665705900000|2022-10-14 00:05:00|1664.19|1663.69|1663.92|1663.62|1665.26|1664.81|1663.68|1663.33|601
1665706200000|2022-10-14 00:10:00|1663.96|1663.66|1664|1663.5|1664.24|1663.92|1663.18|1662.83|614
1665706500000|2022-10-14 00:15:00|1664.01|1663.51|1662.25|1661.75|1664.24|1663.84|1662.13|1661.74|643
1665706800000|2022-10-14 00:20:00|1662.26|1661.76|1662.28|1661.78|1663.1|1662.75|1662.18|1661.74|573
1665707100000|2022-10-14 00:25:00|1662.3|1661.8|1663.04|1662.54|1663.53|1663.13|1662.19|1661.76|485
1665707400000|2022-10-14 00:30:00|1662.94|1662.64|1662.77|1662.27|1663.14|1662.77|1662.04|1661.66|535
1665707700000|2022-10-14 00:35:00|1662.67|1662.37|1663.04|1662.74|1663.25|1662.9|1662.54|1662.14|513
1665708000000|2022-10-14 00:40:00|1663.05|1662.75|1662.27|1661.77|1663.5|1663.13|1662.06|1661.62|520
1665708300000|2022-10-14 00:45:00|1662.28|1661.78|1662.91|1662.41|1663.07|1662.7|1661.97|1661.57|511
1665708600000|2022-10-14 00:50:00|1662.93|1662.43|1662.74|1662.44|1662.99|1662.64|1662.24|1661.88|570
1665708900000|2022-10-14 00:55:00|1662.73|1662.43|1662.1|1661.6|1663.02|1662.64|1661.86|1661.39|630
1665709200000|2022-10-14 01:00:00|1662.12|1661.62|1662.98|1662.48|1662.99|1662.54|1661.62|1661.3|888
1665709500000|2022-10-14 01:05:00|1662.97|1662.47|1662.15|1661.85|1663.01|1662.57|1661.45|1661.04|788
1665709800000|2022-10-14 01:10:00|1662.08|1661.78|1660.89|1660.39|1662.26|1661.86|1660.69|1660.25|751
1665710100000|2022-10-14 01:15:00|1660.88|1660.38|1660.7|1660.4|1661.06|1660.69|1660.41|1660.01|754
1665710400000|2022-10-14 01:20:00|1660.8|1660.3|1660.81|1660.31|1661.06|1660.66|1660.27|1659.94|674
1665710700000|2022-10-14 01:25:00|1660.8|1660.3|1659.83|1659.33|1660.98|1660.54|1659.24|1658.74|717
1665711000000|2022-10-14 01:30:00|1659.84|1659.34|1660.22|1659.92|1660.39|1660.02|1659.37|1658.96|787
1665711300000|2022-10-14 01:35:00|1660.2|1659.9|1661.51|1661.01|1661.88|1661.57|1659.62|1659.18|808
1665711600000|2022-10-14 01:40:00|1661.54|1661.04|1665.22|1664.92|1665.31|1664.94|1661.18|1660.83|1111
1665711900000|2022-10-14 01:45:00|1665.08|1664.78|1667.21|1666.71|1667.22|1666.72|1664.77|1664.43|1296
1665712200000|2022-10-14 01:50:00|1667.22|1666.72|1668.24|1667.74|1668.86|1668.44|1666.21|1665.82|1122
1665712500000|2022-10-14 01:55:00|1668.28|1667.78|1668.25|1667.75|1668.29|1667.92|1667.42|1666.92|856
1665712800000|2022-10-14 02:00:00|1668.27|1667.77|1668.16|1667.66|1668.81|1668.31|1667.19|1666.82|932
1665713100000|2022-10-14 02:05:00|1668.2|1667.7|1668.9|1668.6|1669.22|1668.86|1667.93|1667.51|749
1665713400000|2022-10-14 02:10:00|1668.89|1668.59|1668.47|1667.97|1669.29|1668.79|1667.74|1667.36|826
1665713700000|2022-10-14 02:15:00|1668.43|1667.93|1668.8|1668.5|1669.17|1668.76|1668.09|1667.67|661
1665714000000|2022-10-14 02:20:00|1668.78|1668.48|1668.39|1668.09|1669.13|1668.79|1667.96|1667.55|528
1665714300000|2022-10-14 02:25:00|1668.4|1668.1|1668.54|1668.24|1668.81|1668.44|1668|1667.65|493
1665714600000|2022-10-14 02:30:00|1668.52|1668.22|1669.83|1669.53|1670.07|1669.57|1667.9|1667.44|853
1665714900000|2022-10-14 02:35:00|1669.88|1669.58|1669.73|1669.23|1670.58|1670.08|1669.42|1668.97|756
1665715200000|2022-10-14 02:40:00|1669.7|1669.2|1668.89|1668.59|1669.77|1669.45|1668.62|1668.13|630
1665715500000|2022-10-14 02:45:00|1669|1668.5|1668.48|1667.98|1669.2|1668.79|1668.26|1667.8|556
1665715800000|2022-10-14 02:50:00|1668.44|1667.94|1668.37|1667.87|1668.52|1668.09|1667.89|1667.56|492
1665716100000|2022-10-14 02:55:00|1668.39|1667.89|1668.51|1668.01|1669.34|1668.84|1668.25|1667.82|525
1665716400000|2022-10-14 03:00:00|1668.52|1668.02|1668.59|1668.29|1669.02|1668.61|1668.27|1667.79|637
1665716700000|2022-10-14 03:05:00|1668.69|1668.19|1668.39|1667.89|1669.56|1669.23|1668.27|1667.77|555
1665717000000|2022-10-14 03:10:00|1668.36|1667.86|1668.49|1667.99|1668.78|1668.3|1668.08|1667.58|535
1665717300000|2022-10-14 03:15:00|1668.53|1668.03|1668.28|1667.78|1668.81|1668.41|1667.9|1667.4|497
1665717600000|2022-10-14 03:20:00|1668.36|1667.86|1668.45|1667.95|1668.68|1668.24|1667.96|1667.56|442
1665717900000|2022-10-14 03:25:00|1668.51|1668.01|1667.52|1667.22|1668.64|1668.22|1666.73|1666.41|494
1665718200000|2022-10-14 03:30:00|1667.61|1667.31|1668.92|1668.42|1668.96|1668.46|1667.4|1667.02|497
1665718500000|2022-10-14 03:35:00|1668.91|1668.41|1668.88|1668.38|1669.32|1668.82|1668.55|1668.05|442
1665718800000|2022-10-14 03:40:00|1668.87|1668.37|1669.55|1669.05|1669.95|1669.45|1668.66|1668.26|472
1665719100000|2022-10-14 03:45:00|1669.54|1669.04|1670.15|1669.65|1670.42|1670.04|1669.47|1668.97|462
1665719400000|2022-10-14 03:50:00|1670.11|1669.61|1669.14|1668.64|1670.57|1670.17|1668.98|1668.6|449
1665719700000|2022-10-14 03:55:00|1669.15|1668.65|1669.37|1668.87|1669.61|1669.22|1668.84|1668.47|372
1665720000000|2022-10-14 04:00:00|1669.34|1668.84|1668.51|1668.01|1669.63|1669.22|1667.76|1667.26|638
1665720300000|2022-10-14 04:05:00|1668.52|1668.02|1668.55|1668.05|1668.75|1668.25|1668.14|1667.68|392
1665720600000|2022-10-14 04:10:00|1668.59|1668.09|1668.25|1667.75|1668.63|1668.23|1667.89|1667.51|405
1665720900000|2022-10-14 04:15:00|1668.26|1667.76|1667.62|1667.12|1668.46|1668.09|1667.4|1667.1|349
1665721200000|2022-10-14 04:20:00|1667.53|1667.23|1667.77|1667.27|1667.88|1667.5|1667.3|1666.88|326
1665721500000|2022-10-14 04:25:00|1667.74|1667.24|1666.98|1666.48|1667.95|1667.52|1666.87|1666.37|396
1665721800000|2022-10-14 04:30:00|1666.97|1666.47|1667.66|1667.36|1667.88|1667.47|1666.79|1666.29|395
1665722100000|2022-10-14 04:35:00|1667.67|1667.37|1667.45|1667.15|1668.21|1667.83|1667.42|1667.03|336
1665722400000|2022-10-14 04:40:00|1667.58|1667.08|1667.44|1666.94|1667.66|1667.23|1667.01|1666.62|407
1665722700000|2022-10-14 04:45:00|1667.46|1666.96|1667.62|1667.12|1668.05|1667.62|1667.21|1666.74|462
1665723000000|2022-10-14 04:50:00|1667.63|1667.13|1667.94|1667.64|1668.31|1667.88|1667.36|1666.97|367
1665723300000|2022-10-14 04:55:00|1667.92|1667.62|1667.8|1667.5|1668.05|1667.64|1667.29|1666.88|375
1665723600000|2022-10-14 05:00:00|1667.76|1667.46|1668.21|1667.71|1668.22|1667.84|1667.47|1667.08|526
1665723900000|2022-10-14 05:05:00|1668.1|1667.6|1668.35|1668.05|1668.58|1668.14|1667.63|1667.22|453
1665724200000|2022-10-14 05:10:00|1668.33|1668.03|1668.2|1667.7|1668.8|1668.32|1667.82|1667.42|493
1665724500000|2022-10-14 05:15:00|1668.19|1667.69|1668.3|1667.8|1668.53|1668.16|1667.82|1667.4|403
1665724800000|2022-10-14 05:20:00|1668.28|1667.78|1667.57|1667.07|1668.44|1667.94|1667.47|1666.97|337
1665725100000|2022-10-14 05:25:00|1667.52|1667.02|1667.54|1667.04|1667.62|1667.15|1666.9|1666.4|470
1665725400000|2022-10-14 05:30:00|1667.53|1667.03|1669.76|1669.26|1670.01|1669.51|1667.4|1666.93|783
1665725700000|2022-10-14 05:35:00|1669.7|1669.2|1669.86|1669.36|1670.02|1669.52|1669.12|1668.69|685
1665726000000|2022-10-14 05:40:00|1669.8|1669.3|1669.94|1669.44|1670.4|1669.9|1669.31|1668.81|760
1665726300000|2022-10-14 05:45:00|1669.93|1669.43|1670.05|1669.75|1670.95|1670.45|1669.65|1669.31|687
1665726600000|2022-10-14 05:50:00|1670.07|1669.77|1669.32|1669.02|1670.16|1669.77|1668.69|1668.36|697
1665726900000|2022-10-14 05:55:00|1669.42|1668.92|1668.56|1668.26|1669.47|1669.08|1668.56|1668.2|640
1665727200000|2022-10-14 06:00:00|1668.58|1668.28|1670.68|1670.18|1670.79|1670.29|1668.45|1668.02|881
1665727500000|2022-10-14 06:05:00|1670.69|1670.19|1670.73|1670.23|1671.34|1670.9|1669.86|1669.38|847
1665727800000|2022-10-14 06:10:00|1670.74|1670.24|1670.34|1669.84|1670.79|1670.4|1669.79|1669.29|845
1665728100000|2022-10-14 06:15:00|1670.38|1669.88|1671.36|1670.86|1671.62|1671.24|1670.03|1669.64|835
1665728400000|2022-10-14 06:20:00|1671.4|1670.9|1670.16|1669.66|1671.56|1671.06|1669.75|1669.35|856
1665728700000|2022-10-14 06:25:00|1670.17|1669.67|1671.34|1671.04|1672.07|1671.64|1670.05|1669.58|940
1665729000000|2022-10-14 06:30:00|1671.32|1671.02|1670.82|1670.52|1671.79|1671.39|1670.53|1670.14|921
1665729300000|2022-10-14 06:35:00|1670.81|1670.51|1671.16|1670.86|1672.01|1671.64|1670.73|1670.33|998
1665729600000|2022-10-14 06:40:00|1671.01|1670.71|1671.03|1670.73|1671.75|1671.44|1670.57|1670.23|959
1665729900000|2022-10-14 06:45:00|1671.04|1670.74|1670.47|1670.17|1671.5|1671.17|1670.37|1670.01|781
1665730200000|2022-10-14 06:50:00|1670.57|1670.07|1668.48|1668.18|1670.63|1670.33|1668.45|1668.07|946
1665730500000|2022-10-14 06:55:00|1668.5|1668.2|1669.79|1669.49|1670.11|1669.77|1668.36|1668|999
1665730800000|2022-10-14 07:00:00|1669.82|1669.52|1669.23|1668.93|1670.66|1670.31|1668.77|1668.47|1196
1665731100000|2022-10-14 07:05:00|1669.22|1668.92|1669.68|1669.38|1670.43|1670.04|1668.93|1668.63|1060
1665731400000|2022-10-14 07:10:00|1669.67|1669.37|1668.67|1668.17|1670.11|1669.73|1668.45|1668.14|954
1665731700000|2022-10-14 07:15:00|1668.68|1668.18|1666.21|1665.91|1668.68|1668.37|1665.96|1665.56|1219
1665732000000|2022-10-14 07:20:00|1666.24|1665.94|1664.81|1664.51|1666.35|1666.04|1663.82|1663.47|1184
1665732300000|2022-10-14 07:25:00|1664.82|1664.52|1665.43|1665.13|1665.93|1665.54|1664.38|1664|1062
1665732600000|2022-10-14 07:30:00|1665.39|1665.09|1664.85|1664.55|1665.58|1665.28|1663.91|1663.53|804
1665732900000|2022-10-14 07:35:00|1664.88|1664.58|1665.83|1665.33|1665.94|1665.59|1664.19|1663.87|937
1665733200000|2022-10-14 07:40:00|1665.78|1665.48|1666.65|1666.35|1667.07|1666.69|1665.58|1665.21|917
1665733500000|2022-10-14 07:45:00|1666.62|1666.32|1665.56|1665.06|1666.82|1666.43|1665.23|1664.86|824
1665733800000|2022-10-14 07:50:00|1665.54|1665.04|1666.94|1666.64|1667.54|1667.19|1665.13|1664.75|1072
1665734100000|2022-10-14 07:55:00|1666.99|1666.69|1667.35|1666.85|1667.95|1667.55|1666.2|1665.81|1086
1665734400000|2022-10-14 08:00:00|1667.38|1666.88|1666.03|1665.73|1667.42|1667.12|1665.03|1664.67|1118
1665734700000|2022-10-14 08:05:00|1666.01|1665.71|1665.4|1665.1|1666.64|1666.26|1664.97|1664.57|1020
1665735000000|2022-10-14 08:10:00|1665.41|1665.11|1665.1|1664.8|1666.17|1665.84|1665.06|1664.66|876
1665735300000|2022-10-14 08:15:00|1665.09|1664.79|1663.72|1663.42|1665.3|1664.92|1663.66|1663.26|996
1665735600000|2022-10-14 08:20:00|1663.71|1663.41|1662.59|1662.29|1664.11|1663.71|1662.33|1662|989
1665735900000|2022-10-14 08:25:00|1662.61|1662.31|1662.06|1661.76|1662.87|1662.51|1661.33|1660.95|908
1665736200000|2022-10-14 08:30:00|1662.13|1661.63|1663.33|1663.03|1663.44|1663.08|1661.93|1661.61|826
1665736500000|2022-10-14 08:35:00|1663.43|1662.93|1663.27|1662.97|1664.2|1663.74|1662.53|1662.17|925
1665736800000|2022-10-14 08:40:00|1663.26|1662.96|1662.89|1662.59|1663.93|1663.63|1662.82|1662.41|775
1665737100000|2022-10-14 08:45:00|1662.86|1662.56|1661.7|1661.4|1662.89|1662.58|1661.48|1661.12|717
1665737400000|2022-10-14 08:50:00|1661.69|1661.39|1661.38|1660.88|1661.83|1661.44|1661.06|1660.68|810
1665737700000|2022-10-14 08:55:00|1661.4|1660.9|1660.91|1660.61|1661.53|1661.15|1660.68|1660.34|812
1665738000000|2022-10-14 09:00:00|1660.88|1660.58|1659.06|1658.76|1660.89|1660.59|1658.38|1658.02|992
1665738300000|2022-10-14 09:05:00|1659.03|1658.73|1658.74|1658.24|1659.76|1659.4|1658.36|1658.06|934
1665738600000|2022-10-14 09:10:00|1658.62|1658.32|1658.5|1658.2|1658.76|1658.32|1657.54|1657.22|849
1665738900000|2022-10-14 09:15:00|1658.49|1658.19|1658.37|1658.07|1658.91|1658.5|1657.77|1657.37|796
1665739200000|2022-10-14 09:20:00|1658.46|1657.96|1658.78|1658.48|1659.2|1658.9|1657.66|1657.27|776
1665739500000|2022-10-14 09:25:00|1658.83|1658.53|1654.98|1654.68|1658.99|1658.69|1654.88|1654.58|889
1665739800000|2022-10-14 09:30:00|1655.02|1654.52|1652.39|1651.89|1655.52|1655.19|1651.62|1651.2|1161
1665740100000|2022-10-14 09:35:00|1652.4|1651.9|1651.91|1651.61|1653.51|1653.11|1650.48|1650|1008
1665740400000|2022-10-14 09:40:00|1651.89|1651.59|1652.73|1652.23|1653.53|1653.13|1651.07|1650.71|821
1665740700000|2022-10-14 09:45:00|1652.74|1652.24|1654.61|1654.11|1654.9|1654.4|1652.47|1652.11|1423
1665741000000|2022-10-14 09:50:00|1654.53|1654.23|1654.66|1654.36|1654.89|1654.5|1653.24|1652.74|1135
1665741300000|2022-10-14 09:55:00|1654.68|1654.38|1654.24|1653.94|1655.03|1654.73|1653.87|1653.57|1184
1665741600000|2022-10-14 10:00:00|1654.26|1653.96|1655.58|1655.28|1655.72|1655.28|1652.99|1652.49|1209
1665741900000|2022-10-14 10:05:00|1655.61|1655.31|1655.18|1654.68|1656.21|1655.86|1655.04|1654.67|1163
1665742200000|2022-10-14 10:10:00|1655.09|1654.79|1653.7|1653.4|1655.15|1654.79|1653.01|1652.71|1014
1665742500000|2022-10-14 10:15:00|1653.69|1653.39|1655.42|1654.92|1655.8|1655.42|1652.91|1652.58|1050
1665742800000|2022-10-14 10:20:00|1655.36|1654.86|1656.2|1655.9|1656.49|1656.19|1654.37|1654.07|1096
1665743100000|2022-10-14 10:25:00|1656.21|1655.91|1657.58|1657.08|1658.18|1657.68|1655.42|1655.11|1136
1665743400000|2022-10-14 10:30:00|1657.6|1657.1|1656.8|1656.5|1657.96|1657.66|1656.09|1655.64|1333
1665743700000|2022-10-14 10:35:00|1656.82|1656.52|1656.47|1656.17|1657.73|1657.37|1656.33|1655.94|1145
1665744000000|2022-10-14 10:40:00|1656.5|1656.2|1655.96|1655.46|1656.92|1656.52|1655.47|1655.07|917
1665744300000|2022-10-14 10:45:00|1655.97|1655.47|1656.74|1656.44|1657.03|1656.73|1655.46|1655.07|879
1665744600000|2022-10-14 10:50:00|1656.76|1656.46|1656.33|1656.03|1657.08|1656.72|1655.74|1655.35|802
1665744900000|2022-10-14 10:55:00|1656.45|1656.15|1656.14|1655.84|1656.65|1656.35|1655.8|1655.31|947
1665745200000|2022-10-14 11:00:00|1656.16|1655.86|1655.78|1655.28|1656.69|1656.29|1655.2|1654.88|944
1665745500000|2022-10-14 11:05:00|1655.68|1655.38|1655.23|1654.93|1655.88|1655.58|1654.74|1654.44|821
1665745800000|2022-10-14 11:10:00|1655.25|1654.95|1657.6|1657.3|1657.7|1657.3|1655.25|1654.9|809
1665746100000|2022-10-14 11:15:00|1657.68|1657.18|1657.65|1657.15|1659.18|1658.81|1657.47|1657.05|796
1665746400000|2022-10-14 11:20:00|1657.55|1657.25|1658.37|1658.07|1659.02|1658.66|1657.55|1657.19|759
1665746700000|2022-10-14 11:25:00|1658.36|1658.06|1657.38|1657.08|1658.76|1658.36|1657.3|1656.97|671
1665747000000|2022-10-14 11:30:00|1657.36|1657.06|1658.38|1658.08|1658.39|1658.09|1656.09|1655.78|1067
1665747300000|2022-10-14 11:35:00|1658.37|1658.07|1659.46|1659.16|1660.67|1660.25|1658.28|1657.95|1015
1665747600000|2022-10-14 11:40:00|1659.6|1659.1|1658.78|1658.28|1660.17|1659.84|1658.4|1657.99|1064
1665747900000|2022-10-14 11:45:00|1658.79|1658.29|1657.96|1657.66|1659.93|1659.53|1657.85|1657.52|895
1665748200000|2022-10-14 11:50:00|1658.1|1657.6|1656.05|1655.75|1658.33|1657.83|1656.01|1655.62|957
1665748500000|2022-10-14 11:55:00|1656.04|1655.74|1655.11|1654.81|1656.68|1656.27|1654.86|1654.56|1003
1665748800000|2022-10-14 12:00:00|1655.16|1654.86|1655.49|1655.19|1656.5|1656.11|1654.88|1654.58|1025
1665749100000|2022-10-14 12:05:00|1655.5|1655.2|1656|1655.7|1656.39|1656.03|1655.24|1654.9|756
1665749400000|2022-10-14 12:10:00|1656.01|1655.71|1654.76|1654.46|1657|1656.61|1654.72|1654.39|831
1665749700000|2022-10-14 12:15:00|1654.8|1654.5|1655.16|1654.86|1655.59|1655.25|1654.15|1653.8|789
1665750000000|2022-10-14 12:20:00|1655.28|1654.98|1654.08|1653.78|1656.1|1655.71|1654.05|1653.66|1064
1665750300000|2022-10-14 12:25:00|1654.05|1653.75|1653.65|1653.15|1654.98|1654.62|1652.9|1652.4|910
1665750600000|2022-10-14 12:30:00|1653.66|1653.16|1655.73|1655.43|1656.52|1656.02|1652.03|1651.73|1566
1665750900000|2022-10-14 12:35:00|1655.83|1655.53|1655.96|1655.66|1656.37|1656.07|1654.14|1653.81|1392
1665751200000|2022-10-14 12:40:00|1656.06|1655.56|1655.39|1655.09|1656.15|1655.84|1654.18|1653.78|1231
1665751500000|2022-10-14 12:45:00|1655.37|1655.07|1656.98|1656.48|1657.52|1657.14|1654.63|1654.33|1300
1665751800000|2022-10-14 12:50:00|1656.97|1656.47|1659.71|1659.41|1659.94|1659.57|1656.19|1655.89|1369
1665752100000|2022-10-14 12:55:00|1659.7|1659.4|1663.52|1663.22|1663.52|1663.22|1659.24|1658.87|1572
1665752400000|2022-10-14 13:00:00|1663.53|1663.23|1662.15|1661.85|1664.24|1663.91|1660.15|1659.78|1590
1665752700000|2022-10-14 13:05:00|1662.09|1661.79|1661.13|1660.83|1662.13|1661.79|1660.11|1659.81|1335
1665753000000|2022-10-14 13:10:00|1661.15|1660.85|1659.57|1659.27|1661.46|1661.16|1659.54|1659.13|1277
1665753300000|2022-10-14 13:15:00|1659.73|1659.43|1658.45|1658.15|1659.92|1659.53|1657.76|1657.43|1253
1665753600000|2022-10-14 13:20:00|1658.51|1658.21|1656.85|1656.55|1658.8|1658.47|1656.43|1656.02|1203
1665753900000|2022-10-14 13:25:00|1656.86|1656.56|1654.83|1654.53|1656.98|1656.68|1654.62|1654.26|1115
1665754200000|2022-10-14 13:30:00|1654.82|1654.52|1653.15|1652.85|1656.37|1656.07|1652.5|1652.2|1789
1665754500000|2022-10-14 13:35:00|1653.13|1652.83|1654.67|1654.37|1655.57|1655.16|1652.89|1652.55|1829
1665754800000|2022-10-14 13:40:00|1654.74|1654.24|1651.5|1651.2|1654.74|1654.41|1650.56|1650.26|1774
1665755100000|2022-10-14 13:45:00|1651.48|1651.18|1650.17|1649.87|1651.55|1651.25|1649.73|1649.37|1779
1665755400000|2022-10-14 13:50:00|1650.18|1649.88|1651.1|1650.8|1652.18|1651.88|1649.72|1649.42|1757
1665755700000|2022-10-14 13:55:00|1651.15|1650.85|1650.91|1650.41|1651.92|1651.42|1650.05|1649.75|1540
1665756000000|2022-10-14 14:00:00|1650.87|1650.37|1650.28|1649.78|1651.05|1650.75|1645.48|1644.37|2043
1665756300000|2022-10-14 14:05:00|1650.25|1649.75|1651.52|1651.22|1652.66|1652.36|1650.16|1649.66|1778
1665756600000|2022-10-14 14:10:00|1651.55|1651.25|1649.86|1649.56|1652.21|1651.81|1649.81|1649.45|1660
1665756900000|2022-10-14 14:15:00|1649.85|1649.55|1650.29|1649.79|1651.28|1650.82|1647.61|1647.21|1639
1665757200000|2022-10-14 14:20:00|1650.38|1649.88|1648.96|1648.66|1650.39|1649.94|1648.64|1648.32|1675
1665757500000|2022-10-14 14:25:00|1648.98|1648.68|1650.52|1650.22|1652.08|1651.7|1648.74|1648.44|1639
1665757800000|2022-10-14 14:30:00|1650.54|1650.24|1651.37|1651.07|1652.97|1652.58|1650.12|1649.72|1638
1665758100000|2022-10-14 14:35:00|1651.38|1651.08|1650.19|1649.89|1652.57|1652.27|1649.52|1649.17|1511
1665758400000|2022-10-14 14:40:00|1650.18|1649.88|1648.12|1647.82|1651.07|1650.77|1647.88|1647.58|1496
1665758700000|2022-10-14 14:45:00|1648.19|1647.89|1646.29|1645.99|1648.65|1648.34|1646.12|1645.74|1503
1665759000000|2022-10-14 14:50:00|1646.33|1646.03|1648.86|1648.56|1649.51|1649.14|1645.91|1645.6|1471
1665759300000|2022-10-14 14:55:00|1648.84|1648.54|1649.38|1649.08|1650.59|1650.29|1648.6|1648.3|1392
1665759600000|2022-10-14 15:00:00|1649.39|1649.09|1651.67|1651.17|1651.8|1651.4|1649.25|1648.95|1420
1665759900000|2022-10-14 15:05:00|1651.52|1651.22|1649.09|1648.79|1651.72|1651.42|1648.49|1648.17|1234
1665760200000|2022-10-14 15:10:00|1649.08|1648.78|1647.34|1647.04|1649.42|1649.12|1647.2|1646.9|1206
1665760500000|2022-10-14 15:15:00|1647.36|1647.06|1645.31|1645.01|1647.52|1647.22|1645.11|1644.81|1273
1665760800000|2022-10-14 15:20:00|1645.36|1645.06|1646.87|1646.57|1647.38|1646.99|1645.2|1644.9|1156
1665761100000|2022-10-14 15:25:00|1646.82|1646.52|1647.68|1647.38|1648.64|1648.19|1646.12|1645.82|1227
1665761400000|2022-10-14 15:30:00|1647.6|1647.3|1647.01|1646.71|1647.73|1647.43|1646.72|1646.42|1200
1665761700000|2022-10-14 15:35:00|1646.9|1646.6|1647.13|1646.83|1647.41|1647.11|1645.95|1645.6|1119
1665762000000|2022-10-14 15:40:00|1647.14|1646.84|1647.42|1646.92|1648.35|1648.01|1646.67|1646.28|1101
1665762300000|2022-10-14 15:45:00|1647.44|1646.94|1645.91|1645.61|1647.44|1646.94|1645.69|1645.19|1016
1665762600000|2022-10-14 15:50:00|1645.9|1645.6|1646.37|1646.07|1646.91|1646.53|1645.85|1645.47|924
1665762900000|2022-10-14 15:55:00|1646.35|1646.05|1644.96|1644.66|1646.73|1646.43|1644.96|1644.64|880
1665763200000|2022-10-14 16:00:00|1644.95|1644.65|1648.29|1647.99|1649.21|1648.81|1644.43|1644.13|1501
1665763500000|2022-10-14 16:05:00|1648.31|1648.01|1642.36|1642.06|1648.47|1648.01|1642.23|1641.83|1431
1665763800000|2022-10-14 16:10:00|1642.38|1642.08|1643.13|1642.83|1643.98|1643.52|1642.33|1642.03|1317
1665764100000|2022-10-14 16:15:00|1643.09|1642.79|1643.96|1643.66|1644.14|1643.77|1641.54|1641.16|1369
1665764400000|2022-10-14 16:20:00|1643.95|1643.65|1643.25|1642.95|1644.04|1643.72|1642.95|1642.56|1136
1665764700000|2022-10-14 16:25:00|1643.26|1642.96|1644.96|1644.46|1645.04|1644.67|1643.09|1642.79|1147
1665765000000|2022-10-14 16:30:00|1644.95|1644.45|1644.12|1643.82|1645.65|1645.31|1644.04|1643.61|1022
1665765300000|2022-10-14 16:35:00|1644.14|1643.84|1645.2|1644.7|1645.75|1645.35|1643.96|1643.66|965
1665765600000|2022-10-14 16:40:00|1645.12|1644.82|1645.65|1645.35|1646.36|1646.06|1644.79|1644.49|823
1665765900000|2022-10-14 16:45:00|1645.67|1645.37|1644.69|1644.39|1646.33|1646|1644.69|1644.39|812
1665766200000|2022-10-14 16:50:00|1644.73|1644.43|1643.75|1643.45|1645.03|1644.69|1643.62|1643.26|874
1665766500000|2022-10-14 16:55:00|1643.86|1643.36|1644.03|1643.73|1644.36|1644.06|1643.68|1643.36|727
1665766800000|2022-10-14 17:00:00|1644.11|1643.81|1644.62|1644.32|1645.2|1644.85|1643.86|1643.51|896
1665767100000|2022-10-14 17:05:00|1644.61|1644.31|1643.62|1643.32|1644.62|1644.31|1643.32|1642.92|819
1665767400000|2022-10-14 17:10:00|1643.61|1643.31|1643.12|1642.82|1644.2|1643.85|1643.11|1642.81|733
1665767700000|2022-10-14 17:15:00|1643.08|1642.78|1642.58|1642.28|1643.31|1642.99|1642.2|1641.85|708
1665768000000|2022-10-14 17:20:00|1642.57|1642.27|1641.87|1641.57|1642.57|1642.27|1640.84|1640.47|821
1665768300000|2022-10-14 17:25:00|1641.8|1641.5|1643.87|1643.37|1644.14|1643.78|1641.76|1641.35|809
1665768600000|2022-10-14 17:30:00|1643.88|1643.38|1643.97|1643.67|1644.82|1644.52|1643.78|1643.36|746
1665768900000|2022-10-14 17:35:00|1643.94|1643.64|1644.05|1643.75|1644.48|1644.18|1643.44|1643.09|777
1665769200000|2022-10-14 17:40:00|1644.04|1643.74|1644.46|1643.96|1645.23|1644.84|1643.94|1643.6|889
1665769500000|2022-10-14 17:45:00|1644.47|1643.97|1645.32|1645.02|1645.63|1645.25|1644.47|1643.97|883
1665769800000|2022-10-14 17:50:00|1645.29|1644.99|1644.68|1644.38|1645.44|1645.04|1644.33|1644|629
1665770100000|2022-10-14 17:55:00|1644.69|1644.39|1645.41|1645.11|1645.52|1645.18|1644.68|1644.3|625
1665770400000|2022-10-14 18:00:00|1645.42|1645.12|1645.36|1645.06|1645.53|1645.23|1644.69|1644.37|825
1665770700000|2022-10-14 18:05:00|1645.4|1645.1|1644.45|1643.95|1645.46|1645.12|1644.15|1643.85|843
1665771000000|2022-10-14 18:10:00|1644.46|1643.96|1643.19|1642.89|1644.46|1644.13|1642.85|1642.5|704
1665771300000|2022-10-14 18:15:00|1643.14|1642.84|1642.81|1642.51|1643.46|1643.07|1642.7|1642.3|679
1665771600000|2022-10-14 18:20:00|1642.83|1642.53|1642.29|1641.99|1643.2|1642.9|1641.66|1641.27|633
1665771900000|2022-10-14 18:25:00|1642.39|1641.89|1643.02|1642.72|1643.31|1642.99|1642.06|1641.73|747
1665772200000|2022-10-14 18:30:00|1643.03|1642.73|1643.51|1643.21|1643.91|1643.59|1642.57|1642.1|971
1665772500000|2022-10-14 18:35:00|1643.5|1643.2|1642.67|1642.37|1644.08|1643.78|1642.67|1642.3|791
1665772800000|2022-10-14 18:40:00|1642.72|1642.42|1642.91|1642.61|1643.46|1643.11|1642.04|1641.74|833
1665773100000|2022-10-14 18:45:00|1642.93|1642.63|1642.36|1642.06|1643.61|1643.31|1642.33|1641.97|614
1665773400000|2022-10-14 18:50:00|1642.39|1642.09|1642.4|1642.1|1642.77|1642.34|1641.91|1641.59|529
1665773700000|2022-10-14 18:55:00|1642.38|1642.08|1642.49|1642.19|1643.18|1642.75|1641.47|1641.13|835
1665774000000|2022-10-14 19:00:00|1642.48|1642.18|1643.16|1642.86|1643.46|1643.07|1642.02|1641.69|957
1665774300000|2022-10-14 19:05:00|1643.14|1642.84|1641.89|1641.59|1643.24|1642.9|1641.82|1641.48|677
1665774600000|2022-10-14 19:10:00|1641.85|1641.55|1641.25|1640.75|1642.07|1641.77|1640.9|1640.58|692
1665774900000|2022-10-14 19:15:00|1641.26|1640.76|1640.6|1640.3|1641.43|1641.08|1640.33|1640.01|570
1665775200000|2022-10-14 19:20:00|1640.61|1640.31|1641.51|1641.21|1641.92|1641.51|1640.45|1640.09|636
1665775500000|2022-10-14 19:25:00|1641.54|1641.24|1642.43|1641.93|1642.73|1642.34|1641.35|1640.98|820
1665775800000|2022-10-14 19:30:00|1642.44|1641.94|1643.02|1642.52|1643.02|1642.61|1641.86|1641.5|713
1665776100000|2022-10-14 19:35:00|1642.9|1642.6|1642.63|1642.13|1643.02|1642.72|1642.16|1641.77|631
1665776400000|2022-10-14 19:40:00|1642.53|1642.23|1642.44|1642.14|1642.98|1642.55|1642.2|1641.9|599
1665776700000|2022-10-14 19:45:00|1642.47|1642.17|1642.9|1642.6|1643.11|1642.71|1642.01|1641.68|695
1665777000000|2022-10-14 19:50:00|1642.87|1642.57|1643.28|1642.78|1643.69|1643.32|1642.84|1642.54|629
1665777300000|2022-10-14 19:55:00|1643.25|1642.75|1643.27|1642.77|1643.65|1643.15|1642.45|1642.08|734
1665777600000|2022-10-14 20:00:00|1643.25|1642.75|1643.16|1642.66|1643.91|1643.49|1642.83|1642.33|677
1665777900000|2022-10-14 20:05:00|1643.02|1642.52|1643.24|1642.74|1643.76|1643.29|1643.02|1642.52|377
1665778200000|2022-10-14 20:10:00|1643.44|1642.94|1643.53|1643.03|1644.2|1643.7|1643.14|1642.64|404
1665778500000|2022-10-14 20:15:00|1643.47|1642.97|1644.13|1643.63|1644.29|1643.79|1643.33|1642.83|353
1665778800000|2022-10-14 20:20:00|1644.2|1643.7|1643.69|1643.19|1644.25|1643.75|1643.61|1643.11|339
1665779100000|2022-10-14 20:25:00|1643.7|1643.2|1643.48|1642.98|1643.89|1643.39|1643.06|1642.56|398
1665779400000|2022-10-14 20:30:00|1643.62|1643.12|1643.69|1643.19|1643.94|1643.44|1643.24|1642.74|274
1665779700000|2022-10-14 20:35:00|1643.6|1643.1|1643.79|1643.29|1644.08|1643.58|1643.28|1642.78|272
1665780000000|2022-10-14 20:40:00|1643.85|1643.35|1643.67|1643.17|1643.95|1643.45|1643.21|1642.71|221
1665780300000|2022-10-14 20:45:00|1643.66|1643.16|1644.45|1643.95|1644.7|1644.2|1643.36|1642.86|261
1665780600000|2022-10-14 20:50:00|1644.6|1644.1|1644.86|1644.36|1645.26|1644.76|1644.2|1643.7|283
1665780900000|2022-10-14 20:55:00|1644.61|1644.11|1644.15|1643.65|1645.13|1644.63|1643.68|1643.18|258
1665957600000|2022-10-16 22:00:00|1645.86|1645.36|1646.6|1646.1|1646.91|1646.41|1645.77|1645.27|283
1665957900000|2022-10-16 22:05:00|1646.59|1646.09|1646.65|1646.15|1647.52|1647.02|1646.24|1645.74|351
1665958200000|2022-10-16 22:10:00|1646.64|1646.14|1645.85|1645.35|1646.64|1646.14|1645.39|1644.89|214
1665958500000|2022-10-16 22:15:00|1645.86|1645.36|1644.9|1644.4|1645.99|1645.49|1644.71|1644.21|222
1665958800000|2022-10-16 22:20:00|1644.93|1644.43|1644.92|1644.42|1645|1644.5|1644.5|1644|218
1665959100000|2022-10-16 22:25:00|1644.91|1644.41|1645.77|1645.27|1645.85|1645.35|1644.83|1644.33|200
1665959400000|2022-10-16 22:30:00|1645.78|1645.28|1645.33|1644.83|1646.01|1645.51|1645.13|1644.71|256
1665959700000|2022-10-16 22:35:00|1645.32|1644.82|1645.28|1644.78|1645.62|1645.22|1645.05|1644.65|218
1665960000000|2022-10-16 22:40:00|1645.27|1644.77|1644.89|1644.39|1645.27|1644.83|1644.44|1643.96|259
1665960300000|2022-10-16 22:45:00|1644.88|1644.38|1645.89|1645.39|1645.96|1645.46|1644.85|1644.35|331
1665960600000|2022-10-16 22:50:00|1645.84|1645.34|1645.59|1645.09|1645.95|1645.5|1645.47|1645.03|205
1665960900000|2022-10-16 22:55:00|1645.55|1645.05|1645.66|1645.36|1645.87|1645.46|1645.46|1645.05|252
1665961200000|2022-10-16 23:00:00|1645.71|1645.21|1646.48|1645.98|1646.6|1646.1|1645.42|1645.04|399
1665961500000|2022-10-16 23:05:00|1646.49|1645.99|1646.52|1646.02|1646.76|1646.26|1645.85|1645.49|425
1665961800000|2022-10-16 23:10:00|1646.54|1646.04|1646.61|1646.11|1646.91|1646.5|1646.33|1645.94|262
1665962100000|2022-10-16 23:15:00|1646.62|1646.12|1646.65|1646.15|1647.36|1646.95|1646.48|1646.12|297
1665962400000|2022-10-16 23:20:00|1646.64|1646.14|1646.25|1645.75|1646.87|1646.41|1646.12|1645.71|329
1665962700000|2022-10-16 23:25:00|1646.26|1645.76|1646.76|1646.26|1647.12|1646.71|1646.11|1645.71|320
1665963000000|2022-10-16 23:30:00|1646.77|1646.27|1647.17|1646.67|1647.24|1646.85|1646.45|1646.06|420
1665963300000|2022-10-16 23:35:00|1647.15|1646.65|1647.12|1646.62|1647.62|1647.12|1646.7|1646.2|408
1665963600000|2022-10-16 23:40:00|1647.11|1646.61|1647.01|1646.51|1647.49|1646.99|1646.79|1646.38|361
1665963900000|2022-10-16 23:45:00|1647.05|1646.55|1647.55|1647.25|1647.78|1647.3|1646.91|1646.48|358
1665964200000|2022-10-16 23:50:00|1647.57|1647.27|1647.85|1647.55|1647.98|1647.59|1647.34|1646.92|406
1665964500000|2022-10-16 23:55:00|1647.82|1647.52|1647.74|1647.44|1648|1647.62|1647.5|1647.1|415
1665964800000|2022-10-17 00:00:00|1647.76|1647.46|1647.45|1647.15|1647.85|1647.54|1646.91|1646.61|448
1665965100000|2022-10-17 00:05:00|1647.44|1647.14|1648.45|1647.95|1648.61|1648.25|1647.44|1647.14|596
1665965400000|2022-10-17 00:10:00|1648.41|1647.91|1647.59|1647.09|1648.68|1648.26|1647.49|1647.06|539
1665965700000|2022-10-17 00:15:00|1647.6|1647.1|1647.06|1646.56|1647.64|1647.14|1646.57|1646.18|593
1665966000000|2022-10-17 00:20:00|1647.05|1646.55|1647.46|1646.96|1647.53|1647.15|1646.73|1646.29|481
1665966300000|2022-10-17 00:25:00|1647.48|1646.98|1647.73|1647.43|1648.13|1647.77|1647.36|1646.97|512
1665966600000|2022-10-17 00:30:00|1647.72|1647.42|1648.01|1647.71|1648.42|1648.03|1647.59|1647.25|523
1665966900000|2022-10-17 00:35:00|1648.03|1647.73|1648.04|1647.74|1648.93|1648.63|1647.77|1647.42|550
1665967200000|2022-10-17 00:40:00|1648.05|1647.75|1648.98|1648.48|1649.01|1648.68|1647.97|1647.67|465
1665967500000|2022-10-17 00:45:00|1648.87|1648.57|1648.32|1647.82|1649.33|1648.95|1648.01|1647.6|405
1665967800000|2022-10-17 00:50:00|1648.3|1647.8|1647.7|1647.4|1648.39|1648.01|1647.12|1646.72|585
1665968100000|2022-10-17 00:55:00|1647.75|1647.45|1648.5|1648.2|1648.5|1648.2|1647.3|1647|454
1665968400000|2022-10-17 01:00:00|1648.54|1648.24|1647.65|1647.35|1648.71|1648.41|1646.9|1646.6|859
1665968700000|2022-10-17 01:05:00|1647.71|1647.41|1647.45|1646.95|1648.26|1647.89|1647.2|1646.71|518
1665969000000|2022-10-17 01:10:00|1647.4|1646.9|1648.34|1647.84|1649.12|1648.72|1647.14|1646.74|672
1665969300000|2022-10-17 01:15:00|1648.35|1647.85|1649.06|1648.56|1649.29|1648.94|1648.07|1647.68|716
1665969600000|2022-10-17 01:20:00|1649.01|1648.51|1649.42|1649.12|1650.11|1649.76|1648.75|1648.41|606
1665969900000|2022-10-17 01:25:00|1649.45|1649.15|1649.7|1649.2|1650.22|1649.82|1649.18|1648.83|500
1665970200000|2022-10-17 01:30:00|1649.71|1649.21|1651.58|1651.08|1651.77|1651.34|1649.17|1648.77|795
1665970500000|2022-10-17 01:35:00|1651.59|1651.09|1651.19|1650.89|1651.68|1651.23|1650.89|1650.43|720
1665970800000|2022-10-17 01:40:00|1651.16|1650.86|1651.75|1651.25|1651.98|1651.55|1651.16|1650.76|625
1665971100000|2022-10-17 01:45:00|1651.76|1651.26|1652.67|1652.17|1652.69|1652.25|1651.56|1651.15|628
1665971400000|2022-10-17 01:50:00|1652.59|1652.09|1652.11|1651.81|1652.78|1652.37|1651.83|1651.37|537
1665971700000|2022-10-17 01:55:00|1652.12|1651.82|1652.32|1651.82|1652.97|1652.62|1652.02|1651.62|502
1665972000000|2022-10-17 02:00:00|1652.3|1651.8|1652.39|1652.09|1652.56|1652.16|1651.91|1651.52|568
1665972300000|2022-10-17 02:05:00|1652.43|1652.13|1652.77|1652.27|1652.97|1652.49|1652.15|1651.76|482
1665972600000|2022-10-17 02:10:00|1652.75|1652.25|1652.51|1652.01|1652.83|1652.37|1652|1651.52|483
1665972900000|2022-10-17 02:15:00|1652.52|1652.02|1652.12|1651.82|1652.88|1652.47|1652.12|1651.77|377
1665973200000|2022-10-17 02:20:00|1652.05|1651.75|1651.35|1651.05|1652.35|1651.91|1651.17|1650.75|370
1665973500000|2022-10-17 02:25:00|1651.33|1651.03|1651.27|1650.97|1651.69|1651.29|1651.14|1650.76|315
1665973800000|2022-10-17 02:30:00|1651.25|1650.95|1650.36|1650.06|1651.7|1651.33|1650.36|1650.02|435
1665974100000|2022-10-17 02:35:00|1650.37|1650.07|1650.67|1650.37|1650.9|1650.53|1649.99|1649.69|429
1665974400000|2022-10-17 02:40:00|1650.76|1650.26|1650.8|1650.3|1651.06|1650.67|1650.41|1650.01|354
1665974700000|2022-10-17 02:45:00|1650.81|1650.31|1650.75|1650.45|1651|1650.6|1650.49|1650.04|416
1665975000000|2022-10-17 02:50:00|1650.72|1650.42|1650.4|1650.1|1650.75|1650.45|1649.85|1649.48|241
1665975300000|2022-10-17 02:55:00|1650.41|1650.11|1650.79|1650.29|1650.85|1650.45|1650.32|1649.96|373
1665975600000|2022-10-17 03:00:00|1650.75|1650.25|1650.31|1649.81|1650.75|1650.34|1650.13|1649.63|335
1665975900000|2022-10-17 03:05:00|1650.32|1649.82|1649.94|1649.44|1650.47|1650.05|1649.75|1649.4|357
1665976200000|2022-10-17 03:10:00|1649.93|1649.43|1649.96|1649.46|1650|1649.7|1649.53|1649.14|376
1665976500000|2022-10-17 03:15:00|1649.93|1649.43|1650.27|1649.77|1650.51|1650.07|1649.77|1649.32|485
1665976800000|2022-10-17 03:20:00|1650.25|1649.75|1650.19|1649.69|1650.4|1649.92|1649.86|1649.45|329
1665977100000|2022-10-17 03:25:00|1650.21|1649.71|1650.51|1650.01|1650.7|1650.32|1649.92|1649.42|398
1665977400000|2022-10-17 03:30:00|1650.5|1650|1650|1649.7|1650.65|1650.15|1650|1649.69|294
1665977700000|2022-10-17 03:35:00|1650.03|1649.73|1651.01|1650.51|1651.16|1650.76|1649.92|1649.48|393
1665978000000|2022-10-17 03:40:00|1651.02|1650.52|1651.02|1650.72|1651.14|1650.75|1650.82|1650.41|269
1665978300000|2022-10-17 03:45:00|1651.03|1650.73|1650.98|1650.68|1651.24|1650.88|1650.87|1650.45|220
1665978600000|2022-10-17 03:50:00|1651.08|1650.58|1650.59|1650.29|1651.24|1650.86|1650.29|1649.88|286
1665978900000|2022-10-17 03:55:00|1650.56|1650.26|1650.5|1650|1650.75|1650.39|1650.35|1649.94|231
1665979200000|2022-10-17 04:00:00|1650.41|1650.11|1649.29|1648.99|1650.68|1650.32|1649.24|1648.86|397
1665979500000|2022-10-17 04:05:00|1649.31|1649.01|1648.93|1648.43|1649.47|1649.09|1648.56|1648.2|487
1665979800000|2022-10-17 04:10:00|1648.9|1648.4|1649.23|1648.73|1649.47|1648.99|1648.68|1648.27|370
1665980100000|2022-10-17 04:15:00|1649.18|1648.68|1649.28|1648.98|1649.46|1649.06|1648.94|1648.57|417
1665980400000|2022-10-17 04:20:00|1649.34|1649.04|1649.67|1649.17|1649.82|1649.43|1649.05|1648.66|370
1665980700000|2022-10-17 04:25:00|1649.65|1649.15|1649.56|1649.26|1649.83|1649.43|1649.22|1648.76|358
1665981000000|2022-10-17 04:30:00|1649.66|1649.16|1649.61|1649.31|1649.73|1649.34|1648.96|1648.49|406
1665981300000|2022-10-17 04:35:00|1649.71|1649.21|1649.64|1649.34|1649.97|1649.58|1649.48|1649.07|338
1665981600000|2022-10-17 04:40:00|1649.63|1649.33|1649.79|1649.29|1650.2|1649.79|1649.54|1649.13|334
1665981900000|2022-10-17 04:45:00|1649.72|1649.42|1650.16|1649.66|1650.42|1649.98|1649.72|1649.31|371
1665982200000|2022-10-17 04:50:00|1650.18|1649.68|1649.87|1649.57|1650.35|1649.96|1649.76|1649.35|311
1665982500000|2022-10-17 04:55:00|1649.88|1649.58|1649.8|1649.3|1650.08|1649.7|1649.41|1649|350
1665982800000|2022-10-17 05:00:00|1649.83|1649.33|1650.17|1649.67|1650.3|1649.98|1649.41|1649|417
1665983100000|2022-10-17 05:05:00|1650.04|1649.74|1651.64|1651.34|1651.76|1651.34|1649.99|1649.69|563
1665983400000|2022-10-17 05:10:00|1651.7|1651.2|1651.62|1651.12|1652.33|1652.03|1651.52|1651.02|556
1665983700000|2022-10-17 05:15:00|1651.66|1651.16|1652.36|1651.86|1652.4|1652.01|1651.52|1651.16|566
1665984000000|2022-10-17 05:20:00|1652.22|1651.92|1652.02|1651.72|1652.45|1652.04|1651.97|1651.49|463
1665984300000|2022-10-17 05:25:00|1652.01|1651.71|1652.58|1652.28|1652.79|1652.4|1651.95|1651.58|453
1665984600000|2022-10-17 05:30:00|1652.6|1652.3|1651.69|1651.19|1652.6|1652.3|1651.16|1650.81|729
1665984900000|2022-10-17 05:35:00|1651.67|1651.17|1652.17|1651.87|1652.62|1652.15|1651.42|1651.04|672
1665985200000|2022-10-17 05:40:00|1652.16|1651.86|1652.84|1652.34|1653.04|1652.54|1651.94|1651.53|537
1665985500000|2022-10-17 05:45:00|1652.86|1652.36|1653.24|1652.74|1653.33|1652.84|1652.3|1651.93|666
1665985800000|2022-10-17 05:50:00|1653.26|1652.76|1653.67|1653.37|1654.05|1653.69|1652.81|1652.42|765
1665986100000|2022-10-17 05:55:00|1653.7|1653.4|1654.02|1653.72|1654.42|1654.05|1653.68|1653.31|699
1665986400000|2022-10-17 06:00:00|1654.19|1653.69|1652.61|1652.11|1654.19|1653.71|1652.32|1651.82|875
1665986700000|2022-10-17 06:05:00|1652.6|1652.1|1651.76|1651.26|1652.62|1652.12|1651.49|1651.09|731
1665987000000|2022-10-17 06:10:00|1651.68|1651.38|1653.04|1652.74|1653.26|1652.81|1651.67|1651.37|775
1665987300000|2022-10-17 06:15:00|1653.03|1652.73|1651.38|1651.08|1653.5|1653.2|1651.3|1651|850
1665987600000|2022-10-17 06:20:00|1651.37|1651.07|1650.59|1650.29|1651.58|1651.15|1650.34|1650.01|806
1665987900000|2022-10-17 06:25:00|1650.6|1650.3|1650.85|1650.55|1651.3|1650.9|1650.3|1649.91|708
1665988200000|2022-10-17 06:30:00|1650.84|1650.54|1650.39|1650.09|1651.39|1651|1649.95|1649.6|712
1665988500000|2022-10-17 06:35:00|1650.4|1650.1|1648.99|1648.69|1650.62|1650.26|1648.79|1648.4|811
1665988800000|2022-10-17 06:40:00|1648.98|1648.68|1650.67|1650.37|1650.87|1650.51|1648.94|1648.55|677
1665989100000|2022-10-17 06:45:00|1650.66|1650.36|1650.79|1650.49|1650.91|1650.53|1649.68|1649.25|682
1665989400000|2022-10-17 06:50:00|1650.78|1650.48|1650.27|1649.77|1650.89|1650.48|1649.78|1649.39|692
1665989700000|2022-10-17 06:55:00|1650.28|1649.78|1649.99|1649.69|1650.69|1650.27|1649.87|1649.46|766
1665990000000|2022-10-17 07:00:00|1650|1649.7|1653.37|1653.07|1653.81|1653.45|1650|1649.7|1400
1665990300000|2022-10-17 07:05:00|1653.39|1653.09|1653.58|1653.28|1654.16|1653.78|1652.23|1651.93|1199
1665990600000|2022-10-17 07:10:00|1653.68|1653.18|1653.56|1653.26|1654.56|1654.15|1653.32|1652.96|1024
1665990900000|2022-10-17 07:15:00|1653.57|1653.27|1652.81|1652.31|1654.48|1654.14|1652.03|1651.71|1223
1665991200000|2022-10-17 07:20:00|1652.8|1652.3|1653|1652.7|1653.48|1653.18|1651.29|1650.91|1129
1665991500000|2022-10-17 07:25:00|1652.99|1652.69|1653.97|1653.67|1654.2|1653.81|1652.64|1652.29|977
1665991800000|2022-10-17 07:30:00|1653.98|1653.68|1653.87|1653.37|1654.62|1654.26|1653.32|1652.96|1029
1665992100000|2022-10-17 07:35:00|1653.86|1653.36|1652.91|1652.41|1654.61|1654.31|1652.67|1652.31|1134
1665992400000|2022-10-17 07:40:00|1652.89|1652.39|1654.21|1653.91|1655.14|1654.75|1652.72|1652.33|1006
1665992700000|2022-10-17 07:45:00|1654.11|1653.81|1654.92|1654.42|1655|1654.59|1654.03|1653.59|1058
1665993000000|2022-10-17 07:50:00|1654.91|1654.41|1656.63|1656.33|1657.21|1656.86|1654.68|1654.23|1033
1665993300000|2022-10-17 07:55:00|1656.6|1656.3|1656.18|1655.88|1657.74|1657.35|1656.03|1655.66|1048
1665993600000|2022-10-17 08:00:00|1656.19|1655.89|1656.51|1656.21|1657.33|1657.03|1655.65|1655.31|877
1665993900000|2022-10-17 08:05:00|1656.53|1656.23|1656.49|1656.19|1656.65|1656.35|1655.25|1654.95|759
1665994200000|2022-10-17 08:10:00|1656.48|1656.18|1656.74|1656.44|1657.19|1656.83|1656.22|1655.92|1019
1665994500000|2022-10-17 08:15:00|1656.73|1656.43|1656.46|1656.16|1657.12|1656.73|1656.09|1655.66|908
1665994800000|2022-10-17 08:20:00|1656.44|1656.14|1656.62|1656.32|1657.04|1656.66|1655.94|1655.55|895
1665995100000|2022-10-17 08:25:00|1656.66|1656.36|1653.56|1653.06|1656.75|1656.4|1653.4|1653|1109
1665995400000|2022-10-17 08:30:00|1653.52|1653.02|1653.17|1652.87|1654.42|1654.02|1653.17|1652.81|1016
1665995700000|2022-10-17 08:35:00|1653.32|1652.82|1654.79|1654.49|1655.19|1654.78|1653.17|1652.81|887
1665996000000|2022-10-17 08:40:00|1654.8|1654.5|1654.84|1654.34|1655.27|1654.88|1654.34|1653.99|847
1665996300000|2022-10-17 08:45:00|1654.85|1654.35|1654.93|1654.63|1655.49|1655.18|1653.95|1653.65|920
1665996600000|2022-10-17 08:50:00|1654.91|1654.61|1655.02|1654.72|1655.94|1655.62|1654.56|1654.21|733
1665996900000|2022-10-17 08:55:00|1655.03|1654.73|1655.68|1655.18|1656.17|1655.76|1654.96|1654.56|806
1665997200000|2022-10-17 09:00:00|1655.69|1655.19|1655.49|1655.19|1656.31|1655.92|1655.02|1654.6|858
1665997500000|2022-10-17 09:05:00|1655.5|1655.2|1655.5|1655.2|1655.88|1655.56|1654.95|1654.45|784
1665997800000|2022-10-17 09:10:00|1655.47|1655.17|1655.4|1655.1|1655.71|1655.34|1654.85|1654.45|736
1665998100000|2022-10-17 09:15:00|1655.41|1655.11|1655.24|1654.94|1656.34|1656.01|1655.05|1654.72|707
1665998400000|2022-10-17 09:20:00|1655.26|1654.96|1655.44|1655.14|1655.73|1655.37|1655.13|1654.76|592
1665998700000|2022-10-17 09:25:00|1655.45|1655.15|1657.17|1656.87|1657.34|1657.01|1655.42|1655.12|664
1665999000000|2022-10-17 09:30:00|1657.16|1656.86|1656.96|1656.66|1658.08|1657.67|1656.91|1656.55|941
1665999300000|2022-10-17 09:35:00|1656.93|1656.63|1657.45|1657.15|1657.98|1657.67|1656.88|1656.52|790
1665999600000|2022-10-17 09:40:00|1657.51|1657.21|1657.6|1657.3|1658.28|1657.89|1657.24|1656.85|710
1665999900000|2022-10-17 09:45:00|1657.61|1657.31|1657|1656.7|1658.02|1657.61|1656.7|1656.35|712
1666000200000|2022-10-17 09:50:00|1656.95|1656.65|1657.34|1656.84|1657.62|1657.29|1656.95|1656.54|718
1666000500000|2022-10-17 09:55:00|1657.33|1656.83|1657.19|1656.89|1657.43|1657.08|1656.82|1656.4|610
1666000800000|2022-10-17 10:00:00|1657.18|1656.88|1657.48|1657.18|1658.48|1658.09|1656.91|1656.54|758
1666001100000|2022-10-17 10:05:00|1657.58|1657.08|1660.08|1659.78|1660.78|1660.33|1657.55|1657.08|1154
1666001400000|2022-10-17 10:10:00|1660.06|1659.76|1659.15|1658.85|1660.84|1660.54|1658.49|1658.1|1162
1666001700000|2022-10-17 10:15:00|1659.13|1658.83|1657.86|1657.36|1659.32|1658.93|1657.65|1657.25|960
1666002000000|2022-10-17 10:20:00|1657.85|1657.35|1656.7|1656.4|1658|1657.59|1656.62|1656.27|752
1666002300000|2022-10-17 10:25:00|1656.69|1656.39|1655.99|1655.49|1657.17|1656.78|1655.81|1655.33|727
1666002600000|2022-10-17 10:30:00|1656|1655.5|1656.73|1656.43|1657.3|1656.96|1655.9|1655.49|810
1666002900000|2022-10-17 10:35:00|1656.72|1656.42|1655.78|1655.48|1656.8|1656.43|1655.61|1655.29|751
1666003200000|2022-10-17 10:40:00|1655.79|1655.49|1655.54|1655.24|1656.2|1655.8|1655.09|1654.77|734
1666003500000|2022-10-17 10:45:00|1655.55|1655.25|1656.32|1656.02|1656.65|1656.25|1655.08|1654.7|785
1666003800000|2022-10-17 10:50:00|1656.33|1656.03|1656.75|1656.45|1657.08|1656.74|1656.18|1655.82|720
1666004100000|2022-10-17 10:55:00|1656.76|1656.46|1657.42|1656.92|1657.52|1657.15|1656.61|1656.27|815
1666004400000|2022-10-17 11:00:00|1657.4|1656.9|1656.51|1656.01|1657.64|1657.34|1656.46|1655.96|853
1666004700000|2022-10-17 11:05:00|1656.53|1656.03|1657.41|1657.11|1657.53|1657.19|1656.38|1655.98|699
1666005000000|2022-10-17 11:10:00|1657.38|1657.08|1656.94|1656.64|1657.68|1657.32|1656.84|1656.45|623
1666005300000|2022-10-17 11:15:00|1656.95|1656.65|1657.85|1657.55|1658.02|1657.69|1656.89|1656.48|652
1666005600000|2022-10-17 11:20:00|1657.84|1657.54|1657.41|1656.91|1658.3|1657.91|1657.24|1656.85|725
1666005900000|2022-10-17 11:25:00|1657.37|1657.07|1657.36|1657.06|1658.01|1657.6|1657.2|1656.87|636
1666006200000|2022-10-17 11:30:00|1657.34|1657.04|1658.24|1657.94|1658.25|1657.94|1656.59|1656.29|699
1666006500000|2022-10-17 11:35:00|1658.25|1657.95|1658.21|1657.91|1658.78|1658.48|1657.92|1657.52|599
1666006800000|2022-10-17 11:40:00|1658.24|1657.94|1656.68|1656.18|1658.54|1658.2|1656.55|1656.15|600
1666007100000|2022-10-17 11:45:00|1656.65|1656.15|1657.75|1657.25|1657.84|1657.54|1656.59|1656.15|664
1666007400000|2022-10-17 11:50:00|1657.73|1657.23|1658.07|1657.57|1658.54|1658.16|1656.92|1656.62|821
1666007700000|2022-10-17 11:55:00|1658.09|1657.59|1658.24|1657.94|1658.4|1658.1|1657.71|1657.36|693
1666008000000|2022-10-17 12:00:00|1658.19|1657.89|1658.15|1657.85|1659.32|1658.95|1657.84|1657.46|1017
1666008300000|2022-10-17 12:05:00|1658.16|1657.86|1658.71|1658.41|1659.31|1659.01|1657.96|1657.61|800
1666008600000|2022-10-17 12:10:00|1658.67|1658.37|1657.94|1657.44|1659.21|1658.89|1657.26|1656.94|920
1666008900000|2022-10-17 12:15:00|1657.95|1657.45|1659.31|1659.01|1659.48|1659.09|1657.61|1657.29|845
1666009200000|2022-10-17 12:20:00|1659.34|1659.04|1664.43|1664.13|1666.29|1665.98|1659.09|1658.79|1715
1666009500000|2022-10-17 12:25:00|1664.45|1664.15|1664.06|1663.56|1665.29|1664.97|1663.9|1663.46|1219
1666009800000|2022-10-17 12:30:00|1664.05|1663.55|1664.14|1663.84|1665.33|1664.86|1663.37|1662.98|1332
1666010100000|2022-10-17 12:35:00|1664.13|1663.83|1664.94|1664.64|1665.64|1665.33|1663.65|1663.33|1142
1666010400000|2022-10-17 12:40:00|1664.93|1664.63|1666.42|1665.92|1667.34|1666.96|1664.93|1664.63|1180
1666010700000|2022-10-17 12:45:00|1666.24|1665.94|1667.7|1667.2|1667.96|1667.64|1666.2|1665.86|1099
1666011000000|2022-10-17 12:50:00|1667.56|1667.26|1667.25|1666.95|1667.79|1667.29|1666.54|1666.24|1036
1666011300000|2022-10-17 12:55:00|1667.23|1666.93|1666.85|1666.55|1668.52|1668.03|1666.51|1666.12|1095
1666011600000|2022-10-17 13:00:00|1666.95|1666.45|1665.76|1665.46|1667.64|1667.32|1665.24|1664.86|1433
1666011900000|2022-10-17 13:05:00|1665.67|1665.37|1665.69|1665.19|1666.68|1666.29|1665.31|1664.98|903
1666012200000|2022-10-17 13:10:00|1665.6|1665.3|1664.87|1664.57|1665.69|1665.34|1664.38|1664.05|912
1666012500000|2022-10-17 13:15:00|1664.88|1664.58|1665.51|1665.21|1665.96|1665.58|1664.6|1664.3|939
1666012800000|2022-10-17 13:20:00|1665.61|1665.11|1664.75|1664.25|1665.87|1665.5|1664.14|1663.78|806
1666013100000|2022-10-17 13:25:00|1664.65|1664.35|1664.41|1664.11|1665.39|1665.01|1664.38|1664.07|889
1666013400000|2022-10-17 13:30:00|1664.4|1664.1|1665.39|1664.89|1666.7|1666.3|1664.4|1663.99|1417
1666013700000|2022-10-17 13:35:00|1665.36|1664.86|1666.49|1666.19|1666.87|1666.52|1664.46|1664.06|1485
1666014000000|2022-10-17 13:40:00|1666.45|1666.15|1666.33|1665.83|1668.71|1668.21|1666.02|1665.61|1544
1666014300000|2022-10-17 13:45:00|1666.29|1665.99|1666.26|1665.96|1666.54|1666.24|1664.42|1664.12|1299
1666014600000|2022-10-17 13:50:00|1666.34|1665.84|1666.09|1665.59|1666.51|1666.18|1664.57|1664.17|1311
1666014900000|2022-10-17 13:55:00|1666.08|1665.58|1665.17|1664.87|1666.26|1665.91|1664.29|1663.91|1373
1666015200000|2022-10-17 14:00:00|1665.24|1664.94|1664.59|1664.29|1665.47|1665.17|1664|1663.62|1348
1666015500000|2022-10-17 14:05:00|1664.58|1664.28|1663.32|1663.02|1665.19|1664.81|1663.12|1662.74|1334
1666015800000|2022-10-17 14:10:00|1663.33|1663.03|1664.56|1664.26|1664.61|1664.29|1663.09|1662.77|1306
1666016100000|2022-10-17 14:15:00|1664.58|1664.28|1663.24|1662.94|1664.82|1664.49|1662.51|1662.12|1283
1666016400000|2022-10-17 14:20:00|1663.25|1662.95|1661.43|1661.13|1663.41|1662.98|1661.43|1661.03|1069
1666016700000|2022-10-17 14:25:00|1661.53|1661.03|1662.56|1662.26|1662.73|1662.34|1661.15|1660.84|1071
1666017000000|2022-10-17 14:30:00|1662.61|1662.31|1662.62|1662.12|1663.71|1663.34|1661.91|1661.55|1223
1666017300000|2022-10-17 14:35:00|1662.65|1662.15|1663.62|1663.32|1664.13|1663.77|1662.59|1662.15|1286
1666017600000|2022-10-17 14:40:00|1663.69|1663.39|1664.35|1664.05|1664.71|1664.41|1663.63|1663.26|988
1666017900000|2022-10-17 14:45:00|1664.37|1664.07|1662.81|1662.51|1664.54|1664.18|1662.52|1662.18|975
1666018200000|2022-10-17 14:50:00|1662.8|1662.5|1661.95|1661.65|1663.17|1662.77|1661.45|1661.15|1150
1666018500000|2022-10-17 14:55:00|1661.96|1661.66|1662.08|1661.78|1662.84|1662.53|1661.66|1661.28|1097
1666018800000|2022-10-17 15:00:00|1662.06|1661.76|1662.49|1661.99|1663.33|1662.95|1661.87|1661.57|986
1666019100000|2022-10-17 15:05:00|1662.43|1662.13|1662.12|1661.82|1662.71|1662.31|1661.66|1661.27|976
1666019400000|2022-10-17 15:10:00|1662.11|1661.81|1661.07|1660.77|1662.24|1661.94|1661|1660.68|874
1666019700000|2022-10-17 15:15:00|1661.06|1660.76|1660.23|1659.93|1661.35|1660.94|1660.23|1659.93|898
1666020000000|2022-10-17 15:20:00|1660.26|1659.96|1661.06|1660.56|1661.6|1661.27|1659.95|1659.65|956
1666020300000|2022-10-17 15:25:00|1661.02|1660.52|1661.71|1661.21|1661.8|1661.42|1660.47|1660.03|887
1666020600000|2022-10-17 15:30:00|1661.6|1661.3|1661.56|1661.06|1661.84|1661.52|1661.01|1660.62|890
1666020900000|2022-10-17 15:35:00|1661.55|1661.05|1661.21|1660.91|1661.69|1661.3|1660.78|1660.41|763
1666021200000|2022-10-17 15:40:00|1661.22|1660.92|1662.62|1662.32|1663.1|1662.71|1661.2|1660.78|835
1666021500000|2022-10-17 15:45:00|1662.57|1662.27|1663|1662.5|1663.39|1663.02|1662.43|1662.06|864
1666021800000|2022-10-17 15:50:00|1662.99|1662.49|1663.58|1663.28|1664.14|1663.75|1662.8|1662.42|752
1666022100000|2022-10-17 15:55:00|1663.57|1663.27|1663.63|1663.13|1663.75|1663.45|1662.6|1662.21|741
1666022400000|2022-10-17 16:00:00|1663.62|1663.12|1662.75|1662.25|1663.72|1663.35|1662.29|1661.9|774
1666022700000|2022-10-17 16:05:00|1662.58|1662.28|1663.43|1663.13|1663.56|1663.22|1662.4|1662.01|690
1666023000000|2022-10-17 16:10:00|1663.44|1663.14|1662.69|1662.39|1663.55|1663.2|1661.99|1661.6|683
1666023300000|2022-10-17 16:15:00|1662.79|1662.29|1662.66|1662.36|1662.89|1662.51|1662.39|1662.02|588
1666023600000|2022-10-17 16:20:00|1662.76|1662.26|1662.3|1662|1662.76|1662.4|1661.93|1661.57|665
1666023900000|2022-10-17 16:25:00|1662.29|1661.99|1661.61|1661.11|1662.3|1661.99|1661.58|1661.11|621
1666024200000|2022-10-17 16:30:00|1661.62|1661.12|1661.71|1661.21|1661.9|1661.52|1660.95|1660.63|636
1666024500000|2022-10-17 16:35:00|1661.7|1661.2|1660.34|1660.04|1661.85|1661.46|1660.28|1659.98|686
1666024800000|2022-10-17 16:40:00|1660.33|1660.03|1659.51|1659.01|1660.72|1660.34|1659.19|1658.79|721
1666025100000|2022-10-17 16:45:00|1659.49|1658.99|1659.25|1658.95|1659.59|1659.19|1658.89|1658.49|794
1666025400000|2022-10-17 16:50:00|1659.27|1658.97|1658.92|1658.62|1659.3|1659|1658.59|1658.2|574
1666025700000|2022-10-17 16:55:00|1659.01|1658.51|1657.57|1657.27|1659.02|1658.63|1657.41|1657.07|667
1666026000000|2022-10-17 17:00:00|1657.67|1657.17|1657.3|1657|1658.31|1657.91|1656.89|1656.49|842
1666026300000|2022-10-17 17:05:00|1657.33|1657.03|1659.08|1658.78|1659.33|1658.97|1657.22|1656.88|768
1666026600000|2022-10-17 17:10:00|1659.03|1658.73|1659.43|1659.13|1659.49|1659.19|1658.75|1658.39|722
1666026900000|2022-10-17 17:15:00|1659.56|1659.06|1658.9|1658.4|1659.66|1659.33|1658.58|1658.21|612
1666027200000|2022-10-17 17:20:00|1658.81|1658.51|1659.82|1659.32|1660.29|1659.9|1658.79|1658.45|648
1666027500000|2022-10-17 17:25:00|1659.85|1659.35|1658.49|1657.99|1659.96|1659.58|1658.04|1657.68|816
1666027800000|2022-10-17 17:30:00|1658.51|1658.01|1657.12|1656.82|1658.61|1658.11|1657.07|1656.74|766
1666028100000|2022-10-17 17:35:00|1657.11|1656.81|1657.01|1656.71|1657.55|1657.24|1656.83|1656.53|608
1666028400000|2022-10-17 17:40:00|1657|1656.7|1656.06|1655.56|1657.42|1657.1|1655.94|1655.56|653
1666028700000|2022-10-17 17:45:00|1655.97|1655.67|1655.68|1655.18|1656.36|1655.99|1655.56|1655.18|699
1666029000000|2022-10-17 17:50:00|1655.69|1655.19|1654.28|1653.78|1656.12|1655.73|1654.19|1653.72|698
1666029300000|2022-10-17 17:55:00|1654.25|1653.75|1653.06|1652.56|1654.58|1654.24|1652.02|1651.62|890
1666029600000|2022-10-17 18:00:00|1653.07|1652.57|1653.12|1652.62|1653.79|1653.38|1652.4|1652|694
1666029900000|2022-10-17 18:05:00|1653.11|1652.61|1653.11|1652.61|1653.65|1653.26|1652.79|1652.36|559
1666030200000|2022-10-17 18:10:00|1653.1|1652.6|1652.49|1651.99|1653.1|1652.68|1652.26|1651.78|582
1666030500000|2022-10-17 18:15:00|1652.32|1652.02|1651.83|1651.33|1652.54|1652.13|1651.62|1651.29|580
1666030800000|2022-10-17 18:20:00|1651.84|1651.34|1651.55|1651.25|1652.06|1651.66|1651.08|1650.75|520
1666031100000|2022-10-17 18:25:00|1651.54|1651.24|1651.75|1651.45|1652.06|1651.66|1650.92|1650.62|591
1666031400000|2022-10-17 18:30:00|1651.72|1651.42|1651.6|1651.1|1651.84|1651.43|1650.93|1650.46|521
1666031700000|2022-10-17 18:35:00|1651.56|1651.06|1652.06|1651.56|1652.39|1651.94|1651|1650.62|628
1666032000000|2022-10-17 18:40:00|1652.07|1651.57|1651.84|1651.34|1652.2|1651.73|1651.42|1651.01|564
1666032300000|2022-10-17 18:45:00|1651.83|1651.33|1651.47|1650.97|1651.88|1651.41|1650.74|1650.36|571
1666032600000|2022-10-17 18:50:00|1651.48|1650.98|1651.5|1651.2|1651.83|1651.33|1650.82|1650.48|526
1666032900000|2022-10-17 18:55:00|1651.46|1651.16|1650.04|1649.54|1651.88|1651.47|1649.84|1649.34|757
1666033200000|2022-10-17 19:00:00|1649.99|1649.49|1649.54|1649.24|1650.77|1650.32|1649.34|1648.98|750
1666033500000|2022-10-17 19:05:00|1649.53|1649.23|1649.62|1649.32|1649.83|1649.49|1649.09|1648.7|622
1666033800000|2022-10-17 19:10:00|1649.58|1649.28|1650.12|1649.62|1650.29|1649.9|1648.99|1648.67|461
1666034100000|2022-10-17 19:15:00|1650.13|1649.63|1649.48|1649.18|1650.52|1650.13|1648.95|1648.57|624
1666034400000|2022-10-17 19:20:00|1649.44|1649.14|1650.37|1649.87|1650.37|1650.04|1648.99|1648.69|625
1666034700000|2022-10-17 19:25:00|1650.39|1649.89|1650.16|1649.66|1650.49|1650.1|1649.73|1649.39|463
1666035000000|2022-10-17 19:30:00|1650.11|1649.61|1649.95|1649.45|1650.35|1649.95|1649.61|1649.2|571
1666035300000|2022-10-17 19:35:00|1649.93|1649.43|1649.12|1648.62|1650.04|1649.66|1648.88|1648.54|468
1666035600000|2022-10-17 19:40:00|1649.11|1648.61|1648.39|1647.89|1649.11|1648.7|1646.96|1646.61|817
1666035900000|2022-10-17 19:45:00|1648.37|1647.87|1647.3|1647|1648.39|1647.99|1647.06|1646.72|530
1666036200000|2022-10-17 19:50:00|1647.43|1646.93|1647.9|1647.4|1647.98|1647.59|1647.22|1646.91|528
1666036500000|2022-10-17 19:55:00|1647.81|1647.51|1648.2|1647.9|1648.31|1647.92|1647.26|1646.85|632
1666036800000|2022-10-17 20:00:00|1648.14|1647.84|1648.21|1647.91|1648.67|1648.35|1647.96|1647.56|452
1666037100000|2022-10-17 20:05:00|1648.31|1647.81|1649.05|1648.75|1649.41|1648.97|1648.29|1647.8|328
1666037400000|2022-10-17 20:10:00|1649.06|1648.76|1649.44|1648.94|1649.49|1649.05|1649.02|1648.61|297
1666037700000|2022-10-17 20:15:00|1649.36|1649.06|1649.39|1648.89|1649.59|1649.1|1649.22|1648.81|238
1666038000000|2022-10-17 20:20:00|1649.38|1648.88|1649.43|1648.93|1649.56|1649.06|1649.21|1648.71|222
1666038300000|2022-10-17 20:25:00|1649.35|1648.85|1650.67|1650.37|1650.94|1650.54|1649.22|1648.72|283
1666038600000|2022-10-17 20:30:00|1650.7|1650.4|1650.04|1649.54|1651.01|1650.51|1649.96|1649.5|221
1666038900000|2022-10-17 20:35:00|1650.05|1649.55|1650.19|1649.69|1650.29|1649.86|1649.77|1649.37|182
1666039200000|2022-10-17 20:40:00|1650.18|1649.68|1650.6|1650.1|1650.86|1650.4|1650.04|1649.54|171
1666039500000|2022-10-17 20:45:00|1650.57|1650.07|1650.94|1650.44|1650.99|1650.58|1650.51|1650.01|210
1666039800000|2022-10-17 20:50:00|1650.95|1650.45|1651|1650.5|1651.28|1650.79|1650.78|1650.37|226
1666040100000|2022-10-17 20:55:00|1650.98|1650.48|1650.32|1649.82|1651.31|1650.81|1650.13|1649.66|265
1666044000000|2022-10-17 22:00:00|1650.85|1650.35|1650.93|1650.43|1651.17|1650.67|1650.58|1650.08|261
1666044300000|2022-10-17 22:05:00|1651|1650.5|1651.3|1650.8|1651.38|1650.92|1650.83|1650.33|245
1666044600000|2022-10-17 22:10:00|1651.31|1650.81|1651.45|1650.95|1651.71|1651.41|1650.95|1650.59|299
1666044900000|2022-10-17 22:15:00|1651.42|1650.92|1650.97|1650.47|1651.65|1651.25|1650.97|1650.47|218
1666045200000|2022-10-17 22:20:00|1650.98|1650.48|1650.87|1650.37|1651.12|1650.62|1650.57|1650.16|175
1666045500000|2022-10-17 22:25:00|1650.86|1650.36|1650.75|1650.25|1651.21|1650.71|1650.61|1650.14|182
1666045800000|2022-10-17 22:30:00|1650.81|1650.31|1650.76|1650.46|1651.16|1650.66|1650.73|1650.25|198
1666046100000|2022-10-17 22:35:00|1650.72|1650.42|1650.52|1650.02|1650.83|1650.46|1650.37|1649.97|127
1666046400000|2022-10-17 22:40:00|1650.53|1650.03|1650.13|1649.63|1650.53|1650.03|1649.99|1649.54|122
1666046700000|2022-10-17 22:45:00|1650.12|1649.62|1650.11|1649.81|1650.65|1650.22|1650.05|1649.62|371
1666047000000|2022-10-17 22:50:00|1650.15|1649.85|1651.15|1650.65|1651.28|1650.79|1650.08|1649.71|237
1666047300000|2022-10-17 22:55:00|1651.18|1650.68|1650.92|1650.42|1651.32|1650.89|1650.76|1650.34|245
1666047600000|2022-10-17 23:00:00|1650.96|1650.46|1650.56|1650.06|1651.06|1650.56|1650.18|1649.74|331
1666047900000|2022-10-17 23:05:00|1650.57|1650.07|1650.55|1650.05|1650.62|1650.25|1650.38|1649.98|176
1666048200000|2022-10-17 23:10:00|1650.54|1650.04|1650.67|1650.17|1650.87|1650.49|1650.4|1649.99|188
1666048500000|2022-10-17 23:15:00|1650.56|1650.26|1650.62|1650.12|1650.71|1650.31|1650.51|1650.06|155
1666048800000|2022-10-17 23:20:00|1650.61|1650.11|1650.85|1650.35|1650.88|1650.38|1650.49|1650.08|262
1666049100000|2022-10-17 23:25:00|1650.82|1650.32|1651.11|1650.61|1651.32|1650.82|1650.73|1650.32|294
1666049400000|2022-10-17 23:30:00|1651.09|1650.59|1651.06|1650.56|1651.23|1650.76|1650.88|1650.43|257
1666049700000|2022-10-17 23:35:00|1650.98|1650.68|1650.91|1650.41|1651.07|1650.69|1650.62|1650.22|186
1666050000000|2022-10-17 23:40:00|1650.89|1650.39|1651.39|1650.89|1651.47|1651.08|1650.82|1650.39|274
1666050300000|2022-10-17 23:45:00|1651.38|1650.88|1651.62|1651.12|1651.71|1651.22|1651.2|1650.79|284
1666050600000|2022-10-17 23:50:00|1651.6|1651.1|1650.48|1650.18|1651.69|1651.19|1650.44|1650.05|262
1666050900000|2022-10-17 23:55:00|1650.49|1650.19|1650.9|1650.6|1651.28|1650.98|1650.08|1649.66|416
1666051200000|2022-10-18 00:00:00|1651.1|1650.55|1650.91|1650.61|1651.92|1651.6|1650.8|1650.45|655
1666051500000|2022-10-18 00:05:00|1650.92|1650.62|1650.68|1650.18|1651.08|1650.7|1650.36|1649.96|433
1666051800000|2022-10-18 00:10:00|1650.69|1650.19|1651.66|1651.16|1651.74|1651.28|1650.63|1650.13|418
1666052100000|2022-10-18 00:15:00|1651.62|1651.12|1650.89|1650.59|1651.86|1651.51|1650.76|1650.37|528
1666052400000|2022-10-18 00:20:00|1650.98|1650.48|1650.74|1650.44|1651.04|1650.66|1650.25|1649.9|492
1666052700000|2022-10-18 00:25:00|1650.73|1650.43|1651.29|1650.99|1651.42|1651.07|1650.54|1650.16|433
1666053000000|2022-10-18 00:30:00|1651.34|1651.04|1650.66|1650.36|1652.27|1651.88|1650.55|1650.18|657
1666053300000|2022-10-18 00:35:00|1650.76|1650.26|1651.21|1650.91|1651.71|1651.33|1650.59|1650.11|496
1666053600000|2022-10-18 00:40:00|1651.26|1650.71|1650.97|1650.47|1651.66|1651.25|1650.74|1650.33|397
1666053900000|2022-10-18 00:45:00|1650.96|1650.46|1650.98|1650.48|1651.44|1651.04|1650.82|1650.32|405
1666054200000|2022-10-18 00:50:00|1651|1650.5|1651.47|1651.17|1652.49|1652.05|1650.56|1650.16|805
1666054500000|2022-10-18 00:55:00|1651.45|1651.15|1652.52|1652.02|1652.58|1652.28|1650.99|1650.49|603
1666054800000|2022-10-18 01:00:00|1652.51|1652.01|1653.54|1653.04|1653.6|1653.16|1652.24|1651.86|866
1666055100000|2022-10-18 01:05:00|1653.59|1653.09|1653.57|1653.07|1653.85|1653.46|1652.98|1652.52|592
1666055400000|2022-10-18 01:10:00|1653.56|1653.06|1653.02|1652.52|1653.59|1653.1|1652.72|1652.35|466
1666055700000|2022-10-18 01:15:00|1653.08|1652.58|1652.13|1651.63|1653.08|1652.66|1651.99|1651.58|619
1666056000000|2022-10-18 01:20:00|1652.16|1651.66|1652.51|1652.01|1652.62|1652.12|1652|1651.58|375
1666056300000|2022-10-18 01:25:00|1652.52|1652.02|1652.73|1652.23|1652.73|1652.33|1652.12|1651.62|578
1666056600000|2022-10-18 01:30:00|1652.71|1652.21|1651.43|1650.93|1653.36|1652.88|1651.26|1650.87|692
1666056900000|2022-10-18 01:35:00|1651.46|1650.96|1651.33|1650.83|1651.88|1651.51|1650.71|1650.31|650
1666057200000|2022-10-18 01:40:00|1651.36|1650.86|1652.17|1651.67|1652.17|1651.8|1651.22|1650.83|613
1666057500000|2022-10-18 01:45:00|1652.08|1651.78|1652.38|1651.88|1652.81|1652.44|1651.79|1651.37|523
1666057800000|2022-10-18 01:50:00|1652.4|1651.9|1651.49|1650.99|1652.42|1652|1651.34|1650.91|500
1666058100000|2022-10-18 01:55:00|1651.47|1650.97|1651.53|1651.03|1651.76|1651.29|1650.85|1650.4|487
1666058400000|2022-10-18 02:00:00|1651.54|1651.04|1651.45|1650.95|1651.54|1651.15|1650.91|1650.57|463
1666058700000|2022-10-18 02:05:00|1651.35|1651.05|1650.34|1650.04|1651.37|1651.07|1650.32|1649.82|440
1666059000000|2022-10-18 02:10:00|1650.35|1650.05|1649.87|1649.37|1650.74|1650.34|1649.49|1649.1|518
1666059300000|2022-10-18 02:15:00|1649.94|1649.44|1649.91|1649.61|1650.18|1649.78|1649.53|1649.2|359
1666059600000|2022-10-18 02:20:00|1650.01|1649.51|1650.28|1649.78|1650.46|1650.11|1649.48|1649.06|362
1666059900000|2022-10-18 02:25:00|1650.29|1649.79|1650.08|1649.58|1650.48|1650.07|1649.69|1649.24|407
1666060200000|2022-10-18 02:30:00|1650.07|1649.57|1651.04|1650.54|1651.15|1650.69|1650.04|1649.54|511
1666060500000|2022-10-18 02:35:00|1651.03|1650.53|1650.97|1650.47|1651.24|1650.76|1650.65|1650.19|425
1666060800000|2022-10-18 02:40:00|1650.95|1650.45|1650.56|1650.06|1651.57|1651.1|1650.35|1649.96|423
1666061100000|2022-10-18 02:45:00|1650.51|1650.21|1650.62|1650.12|1650.82|1650.39|1650.12|1649.73|406
1666061400000|2022-10-18 02:50:00|1650.63|1650.13|1651.25|1650.75|1651.25|1650.75|1650.42|1650|386
1666061700000|2022-10-18 02:55:00|1651.23|1650.73|1649.82|1649.32|1651.51|1651.13|1649.19|1648.69|845
1666062000000|2022-10-18 03:00:00|1649.79|1649.29|1650.64|1650.34|1650.88|1650.51|1649.2|1648.81|550
1666062300000|2022-10-18 03:05:00|1650.65|1650.35|1651.54|1651.24|1651.83|1651.45|1650.44|1650.05|438
1666062600000|2022-10-18 03:10:00|1651.64|1651.14|1651.84|1651.34|1651.85|1651.49|1651.42|1651.03|396
1666062900000|2022-10-18 03:15:00|1651.81|1651.31|1651.5|1651|1651.87|1651.48|1651.36|1650.97|349
1666063200000|2022-10-18 03:20:00|1651.51|1651.01|1650.57|1650.27|1651.6|1651.23|1650.47|1650.11|480
1666063500000|2022-10-18 03:25:00|1650.56|1650.26|1650.68|1650.38|1650.81|1650.44|1650.17|1649.83|424
1666063800000|2022-10-18 03:30:00|1650.78|1650.28|1651.48|1650.98|1651.58|1651.18|1650.65|1650.26|428
1666064100000|2022-10-18 03:35:00|1651.49|1650.99|1651.27|1650.97|1651.6|1651.21|1650.79|1650.32|431
1666064400000|2022-10-18 03:40:00|1651.26|1650.96|1652.61|1652.11|1652.61|1652.11|1651.01|1650.62|628
1666064700000|2022-10-18 03:45:00|1652.62|1652.12|1652.49|1652.19|1653.05|1652.64|1652.22|1651.82|636
1666065000000|2022-10-18 03:50:00|1652.48|1652.18|1652.83|1652.53|1653.25|1652.89|1652.19|1651.82|477
1666065300000|2022-10-18 03:55:00|1652.92|1652.42|1652.8|1652.3|1653.33|1652.86|1652.62|1652.22|438
1666065600000|2022-10-18 04:00:00|1652.81|1652.31|1655.07|1654.77|1655.36|1654.86|1652.65|1652.26|882
1666065900000|2022-10-18 04:05:00|1654.99|1654.69|1654.18|1653.88|1655.26|1654.96|1654.08|1653.73|734
1666066200000|2022-10-18 04:10:00|1654.22|1653.92|1654.81|1654.31|1655.22|1654.72|1654.02|1653.69|602
1666066500000|2022-10-18 04:15:00|1654.82|1654.32|1656.27|1655.97|1656.87|1656.57|1654.69|1654.3|725
1666066800000|2022-10-18 04:20:00|1656.29|1655.99|1656.71|1656.41|1656.91|1656.49|1656.02|1655.63|563
1666067100000|2022-10-18 04:25:00|1656.81|1656.31|1657.89|1657.59|1658.74|1658.32|1656.58|1656.21|824
1666067400000|2022-10-18 04:30:00|1657.9|1657.6|1658.93|1658.63|1659.15|1658.75|1657.68|1657.34|702
1666067700000|2022-10-18 04:35:00|1658.89|1658.59|1659.75|1659.45|1660.41|1659.91|1658.55|1658.22|827
1666068000000|2022-10-18 04:40:00|1659.73|1659.43|1659.56|1659.06|1661.17|1660.67|1659.01|1658.63|956
1666068300000|2022-10-18 04:45:00|1659.57|1659.07|1660.11|1659.81|1660.32|1659.89|1659.36|1658.96|699
1666068600000|2022-10-18 04:50:00|1660.09|1659.79|1659.38|1658.88|1660.11|1659.81|1659.06|1658.65|555
1666068900000|2022-10-18 04:55:00|1659.37|1658.87|1659.71|1659.21|1659.81|1659.33|1658.78|1658.36|601
1666069200000|2022-10-18 05:00:00|1659.7|1659.2|1660.13|1659.83|1660.39|1660.06|1659.42|1658.93|673
1666069500000|2022-10-18 05:05:00|1660.14|1659.84|1660.19|1659.89|1661.03|1660.65|1659.8|1659.35|773
1666069800000|2022-10-18 05:10:00|1660.13|1659.83|1660.59|1660.09|1661.19|1660.73|1659.88|1659.5|738
1666070100000|2022-10-18 05:15:00|1660.58|1660.08|1659.99|1659.69|1660.62|1660.22|1659.78|1659.39|581
1666070400000|2022-10-18 05:20:00|1660.09|1659.59|1659.32|1659.02|1660.27|1659.89|1659.24|1658.88|558
1666070700000|2022-10-18 05:25:00|1659.42|1658.92|1659.64|1659.34|1659.83|1659.43|1659|1658.61|580
1666071000000|2022-10-18 05:30:00|1659.61|1659.31|1658.93|1658.63|1659.62|1659.31|1658.27|1657.97|792
1666071300000|2022-10-18 05:35:00|1658.88|1658.58|1658.55|1658.05|1659.2|1658.88|1658.18|1657.7|608
1666071600000|2022-10-18 05:40:00|1658.56|1658.06|1658.03|1657.73|1658.77|1658.47|1657.75|1657.4|535
1666071900000|2022-10-18 05:45:00|1658.02|1657.72|1658.53|1658.03|1659.13|1658.73|1657.82|1657.44|730
1666072200000|2022-10-18 05:50:00|1658.52|1658.02|1658.3|1657.8|1658.8|1658.38|1657.92|1657.54|588
1666072500000|2022-10-18 05:55:00|1658.29|1657.79|1656.75|1656.45|1658.29|1657.83|1656.59|1656.12|757
1666072800000|2022-10-18 06:00:00|1656.78|1656.48|1656.24|1655.74|1657.14|1656.76|1656|1655.5|830
1666073100000|2022-10-18 06:05:00|1656.25|1655.75|1655.49|1654.99|1656.51|1656.08|1654.96|1654.58|771
1666073400000|2022-10-18 06:10:00|1655.34|1655.04|1655.44|1654.94|1656.24|1655.87|1655.19|1654.81|734
1666073700000|2022-10-18 06:15:00|1655.45|1654.95|1654.89|1654.39|1655.55|1655.18|1654.47|1654.1|686
1666074000000|2022-10-18 06:20:00|1654.93|1654.43|1654.86|1654.36|1655.6|1655.2|1654.73|1654.28|656
1666074300000|2022-10-18 06:25:00|1654.83|1654.33|1655.01|1654.51|1655.47|1655.04|1654.46|1654.1|647
1666074600000|2022-10-18 06:30:00|1654.98|1654.68|1654.11|1653.61|1655.29|1654.91|1653.54|1653.04|731
1666074900000|2022-10-18 06:35:00|1654.12|1653.62|1654.76|1654.26|1655.08|1654.78|1654.02|1653.58|692
1666075200000|2022-10-18 06:40:00|1654.81|1654.31|1656.43|1655.93|1656.66|1656.27|1654.76|1654.27|771
1666075500000|2022-10-18 06:45:00|1656.42|1655.92|1656.34|1655.84|1657.05|1656.64|1655.96|1655.48|714
1666075800000|2022-10-18 06:50:00|1656.25|1655.95|1655.77|1655.47|1656.34|1655.95|1655.23|1654.8|837
1666076100000|2022-10-18 06:55:00|1655.76|1655.46|1655.43|1654.93|1656.26|1655.87|1655.16|1654.77|913
1666076400000|2022-10-18 07:00:00|1655.44|1654.94|1656.18|1655.88|1656.28|1655.91|1654.79|1654.49|1031
1666076700000|2022-10-18 07:05:00|1656.15|1655.85|1653.83|1653.53|1656.31|1655.97|1653.15|1652.77|1182
1666077000000|2022-10-18 07:10:00|1653.8|1653.5|1653.52|1653.02|1654.53|1654.14|1652.89|1652.59|1013
1666077300000|2022-10-18 07:15:00|1653.51|1653.01|1652.73|1652.43|1653.93|1653.52|1652.58|1652.21|980
1666077600000|2022-10-18 07:20:00|1652.77|1652.47|1652.36|1652.06|1652.9|1652.52|1651.53|1651.17|1182
1666077900000|2022-10-18 07:25:00|1652.34|1652.04|1653.26|1652.96|1653.49|1653.09|1652|1651.61|862
1666078200000|2022-10-18 07:30:00|1653.25|1652.95|1652.87|1652.57|1654.64|1654.28|1652.33|1651.83|1111
1666078500000|2022-10-18 07:35:00|1652.96|1652.66|1654.46|1654.16|1654.62|1654.26|1652.86|1652.47|947
1666078800000|2022-10-18 07:40:00|1654.45|1654.15|1653.88|1653.58|1654.71|1654.37|1653.38|1652.98|712
1666079100000|2022-10-18 07:45:00|1653.87|1653.57|1655.78|1655.48|1655.86|1655.48|1653.71|1653.32|906
1666079400000|2022-10-18 07:50:00|1655.77|1655.47|1656.31|1655.81|1656.52|1656.08|1654.85|1654.46|842
1666079700000|2022-10-18 07:55:00|1656.3|1655.8|1656.63|1656.33|1657.31|1656.96|1655.68|1655.28|875
1666080000000|2022-10-18 08:00:00|1656.58|1656.28|1656.87|1656.57|1657.31|1656.91|1656.16|1655.85|876
1666080300000|2022-10-18 08:05:00|1656.88|1656.58|1656.55|1656.25|1657.91|1657.52|1656.53|1656.13|777
1666080600000|2022-10-18 08:10:00|1656.54|1656.24|1656.65|1656.35|1657.24|1656.88|1656.29|1655.9|591
1666080900000|2022-10-18 08:15:00|1656.66|1656.36|1655.67|1655.17|1656.73|1656.37|1655.48|1655.12|811
1666081200000|2022-10-18 08:20:00|1655.66|1655.16|1655.47|1655.17|1655.79|1655.42|1654.5|1654.16|948
1666081500000|2022-10-18 08:25:00|1655.45|1655.15|1655.81|1655.51|1656.4|1656|1655.28|1654.89|739
1666081800000|2022-10-18 08:30:00|1655.8|1655.5|1655.91|1655.61|1656.89|1656.49|1655.46|1655.11|846
1666082100000|2022-10-18 08:35:00|1655.88|1655.58|1654.85|1654.55|1655.95|1655.59|1654.52|1654.18|781
1666082400000|2022-10-18 08:40:00|1654.87|1654.57|1653.52|1653.02|1654.98|1654.64|1653.15|1652.74|815
1666082700000|2022-10-18 08:45:00|1653.46|1652.96|1652.74|1652.44|1653.89|1653.48|1652.27|1651.89|965
1666083000000|2022-10-18 08:50:00|1652.81|1652.31|1652.58|1652.08|1653.63|1653.21|1652.26|1651.9|834
1666083300000|2022-10-18 08:55:00|1652.49|1652.19|1650.28|1649.78|1652.67|1652.35|1650.01|1649.65|1086
1666083600000|2022-10-18 09:00:00|1650.27|1649.77|1651.49|1650.99|1653.75|1653.25|1648.9|1648.4|1469
1666083900000|2022-10-18 09:05:00|1651.47|1650.97|1649.9|1649.6|1651.94|1651.53|1649.51|1649.1|1426
1666084200000|2022-10-18 09:10:00|1649.87|1649.57|1651.11|1650.81|1651.59|1651.2|1649.5|1649.2|1100
1666084500000|2022-10-18 09:15:00|1651.13|1650.83|1652.7|1652.2|1653.83|1653.49|1650.84|1650.43|1051
1666084800000|2022-10-18 09:20:00|1652.69|1652.19|1651.51|1651.01|1652.75|1652.26|1651.26|1650.87|845
1666085100000|2022-10-18 09:25:00|1651.48|1650.98|1652.27|1651.77|1653.03|1652.72|1651.31|1650.92|938
1666085400000|2022-10-18 09:30:00|1652.19|1651.89|1651.32|1650.82|1652.89|1652.53|1650.92|1650.47|1044
1666085700000|2022-10-18 09:35:00|1651.34|1650.84|1651.13|1650.83|1652.22|1651.83|1650.89|1650.52|967
1666086000000|2022-10-18 09:40:00|1651.14|1650.84|1650.63|1650.33|1651.62|1651.21|1650.34|1650.03|836
1666086300000|2022-10-18 09:45:00|1650.62|1650.32|1650.97|1650.67|1651.35|1651|1650.24|1649.9|741
1666086600000|2022-10-18 09:50:00|1651.07|1650.57|1651.58|1651.08|1651.75|1651.34|1650.62|1650.21|705
1666086900000|2022-10-18 09:55:00|1651.57|1651.07|1652.3|1651.8|1652.67|1652.27|1651.37|1650.97|741
1666087200000|2022-10-18 10:00:00|1652.15|1651.85|1652.16|1651.66|1652.56|1652.26|1651.26|1650.87|815
1666087500000|2022-10-18 10:05:00|1652.15|1651.65|1652.24|1651.74|1652.46|1652.05|1651.49|1651.15|662
1666087800000|2022-10-18 10:10:00|1652.22|1651.72|1652.32|1651.82|1652.5|1652|1651.49|1651.02|510
1666088100000|2022-10-18 10:15:00|1652.33|1651.83|1652.74|1652.24|1653.6|1653.19|1652.18|1651.68|594
1666088400000|2022-10-18 10:20:00|1652.75|1652.25|1652.36|1652.06|1653.29|1652.89|1652.2|1651.9|654
1666088700000|2022-10-18 10:25:00|1652.41|1652.11|1652.67|1652.17|1653.73|1653.33|1651.99|1651.53|699
1666089000000|2022-10-18 10:30:00|1652.69|1652.19|1652.53|1652.03|1653.2|1652.78|1652.26|1651.87|626
1666089300000|2022-10-18 10:35:00|1652.51|1652.01|1653.43|1653.13|1653.6|1653.23|1652.36|1651.94|735
1666089600000|2022-10-18 10:40:00|1653.44|1653.14|1652.52|1652.22|1653.8|1653.47|1652.22|1651.87|776
1666089900000|2022-10-18 10:45:00|1652.57|1652.27|1652.19|1651.69|1652.72|1652.34|1651.51|1651.21|764
1666090200000|2022-10-18 10:50:00|1652.2|1651.7|1651.65|1651.35|1652.62|1652.24|1651.16|1650.82|858
1666090500000|2022-10-18 10:55:00|1651.75|1651.25|1651.59|1651.09|1651.93|1651.6|1650.49|1650.11|737
1666090800000|2022-10-18 11:00:00|1651.61|1651.11|1652.77|1652.47|1653.23|1652.93|1651.27|1650.97|742
1666091100000|2022-10-18 11:05:00|1652.75|1652.45|1653.05|1652.55|1654.36|1654.06|1652.56|1652.17|818
1666091400000|2022-10-18 11:10:00|1653.06|1652.56|1653.16|1652.86|1654.24|1653.8|1652.61|1652.31|719
1666091700000|2022-10-18 11:15:00|1653.15|1652.85|1653.02|1652.72|1653.71|1653.31|1652.87|1652.52|686
1666092000000|2022-10-18 11:20:00|1653.12|1652.62|1653.12|1652.82|1653.84|1653.54|1652.98|1652.58|721
1666092300000|2022-10-18 11:25:00|1653.13|1652.83|1653.06|1652.76|1653.66|1653.33|1652.34|1651.99|754
1666092600000|2022-10-18 11:30:00|1653.12|1652.82|1653.5|1653.2|1653.84|1653.42|1652.81|1652.51|867
1666092900000|2022-10-18 11:35:00|1653.48|1653.18|1654.09|1653.79|1654.21|1653.82|1652.63|1652.31|836
1666093200000|2022-10-18 11:40:00|1654.12|1653.82|1653.97|1653.47|1654.35|1653.99|1653.67|1653.3|803
1666093500000|2022-10-18 11:45:00|1653.96|1653.46|1653.86|1653.56|1654.34|1653.92|1653.13|1652.78|838
1666093800000|2022-10-18 11:50:00|1653.82|1653.52|1653.42|1653.12|1653.84|1653.54|1653.08|1652.75|610
1666094100000|2022-10-18 11:55:00|1653.4|1653.1|1653.11|1652.81|1653.68|1653.26|1652.81|1652.47|648
1666094400000|2022-10-18 12:00:00|1653.13|1652.83|1653.26|1652.96|1653.52|1653.16|1652.31|1651.99|829
1666094700000|2022-10-18 12:05:00|1653.25|1652.95|1653.38|1652.88|1653.54|1653.18|1652.54|1652.16|759
1666095000000|2022-10-18 12:10:00|1653.39|1652.89|1655.12|1654.82|1655.57|1655.23|1653.27|1652.89|966
1666095300000|2022-10-18 12:15:00|1655.23|1654.73|1655.44|1655.14|1656|1655.65|1654.05|1653.75|1005
1666095600000|2022-10-18 12:20:00|1655.56|1655.26|1655.57|1655.27|1656.43|1656.03|1654.54|1654.18|1113
1666095900000|2022-10-18 12:25:00|1655.58|1655.28|1656.07|1655.77|1656.71|1656.33|1654.67|1654.28|1025
1666096200000|2022-10-18 12:30:00|1656.09|1655.79|1655.65|1655.35|1657.7|1657.2|1655.24|1654.94|1236
1666096500000|2022-10-18 12:35:00|1655.73|1655.43|1656.26|1655.96|1656.48|1656.14|1654.82|1654.43|1074
1666096800000|2022-10-18 12:40:00|1656.35|1655.85|1656.42|1655.92|1657.06|1656.71|1655.87|1655.57|951
1666097100000|2022-10-18 12:45:00|1656.44|1655.94|1656.92|1656.62|1657.08|1656.68|1655.5|1655.12|882
1666097400000|2022-10-18 12:50:00|1656.88|1656.58|1656.47|1655.97|1657.25|1656.92|1656.24|1655.94|719
1666097700000|2022-10-18 12:55:00|1656.48|1655.98|1656.69|1656.39|1657.52|1657.21|1656.3|1655.91|832
1666098000000|2022-10-18 13:00:00|1656.68|1656.38|1656.19|1655.89|1657.01|1656.64|1655.4|1655.01|1125
1666098300000|2022-10-18 13:05:00|1656.2|1655.9|1655.23|1654.93|1656.37|1655.98|1654.43|1654.07|1043
1666098600000|2022-10-18 13:10:00|1655.25|1654.95|1655.4|1654.9|1656.4|1656.06|1655.1|1654.74|826
1666098900000|2022-10-18 13:15:00|1655.39|1654.89|1653.94|1653.64|1655.39|1654.89|1653.72|1653.42|1115
1666099200000|2022-10-18 13:20:00|1653.91|1653.61|1655.22|1654.92|1655.4|1655.04|1653.91|1653.6|984
1666099500000|2022-10-18 13:25:00|1655.24|1654.94|1655.22|1654.92|1655.9|1655.51|1655.08|1654.61|843
1666099800000|2022-10-18 13:30:00|1655.25|1654.95|1654.95|1654.65|1656.91|1656.52|1654.22|1653.92|1501
1666100100000|2022-10-18 13:35:00|1654.94|1654.64|1656.08|1655.78|1656.6|1656.28|1654.93|1654.63|1332
1666100400000|2022-10-18 13:40:00|1656.04|1655.74|1655.15|1654.85|1656.25|1655.95|1654.32|1653.93|1327
1666100700000|2022-10-18 13:45:00|1655.13|1654.83|1654.38|1654.08|1655.3|1654.89|1653.56|1653.21|1250
1666101000000|2022-10-18 13:50:00|1654.46|1654.16|1652.22|1651.92|1654.88|1654.51|1651.94|1651.58|1264
1666101300000|2022-10-18 13:55:00|1652.2|1651.9|1652.23|1651.93|1653.21|1652.91|1651.85|1651.46|1315
1666101600000|2022-10-18 14:00:00|1652.18|1651.88|1653.49|1653.19|1654.67|1654.37|1652.18|1651.88|1316
1666101900000|2022-10-18 14:05:00|1653.45|1653.15|1653.34|1653.04|1654.4|1654.09|1652.8|1652.5|1267
1666102200000|2022-10-18 14:10:00|1653.35|1653.05|1653.32|1653.02|1654|1653.67|1652.71|1652.32|1112
1666102500000|2022-10-18 14:15:00|1653.37|1653.07|1651.93|1651.63|1653.55|1653.22|1651.18|1650.87|1374
1666102800000|2022-10-18 14:20:00|1651.96|1651.66|1651.41|1651.11|1652.69|1652.33|1650.83|1650.53|1259
1666103100000|2022-10-18 14:25:00|1651.52|1651.02|1650.11|1649.61|1651.56|1651.26|1649.45|1649.14|1199
1666103400000|2022-10-18 14:30:00|1650.21|1649.71|1649.83|1649.33|1650.39|1650.01|1648.94|1648.64|1300
1666103700000|2022-10-18 14:35:00|1649.85|1649.35|1649.58|1649.28|1650.1|1649.76|1649.14|1648.83|1113
1666104000000|2022-10-18 14:40:00|1649.6|1649.3|1651.35|1651.05|1651.36|1651.06|1649.42|1649.05|1056
1666104300000|2022-10-18 14:45:00|1651.39|1651.09|1652.42|1652.12|1652.75|1652.4|1650.64|1650.25|1168
1666104600000|2022-10-18 14:50:00|1652.45|1651.95|1652.98|1652.68|1653.04|1652.74|1652.2|1651.82|1126
1666104900000|2022-10-18 14:55:00|1652.87|1652.57|1652.78|1652.48|1653.62|1653.23|1652.66|1652.3|1070
1666105200000|2022-10-18 15:00:00|1652.75|1652.45|1652.54|1652.04|1653.06|1652.68|1651.75|1651.45|1125
1666105500000|2022-10-18 15:05:00|1652.55|1652.05|1652.02|1651.72|1652.76|1652.46|1651.44|1651.14|1023
1666105800000|2022-10-18 15:10:00|1652.04|1651.74|1651.97|1651.47|1652.66|1652.25|1651.3|1650.91|1099
1666106100000|2022-10-18 15:15:00|1651.96|1651.46|1649.03|1648.73|1651.96|1651.62|1648.99|1648.59|1075
1666106400000|2022-10-18 15:20:00|1649.04|1648.74|1647.4|1647.1|1649.58|1649.17|1646.88|1646.58|1289
1666106700000|2022-10-18 15:25:00|1647.39|1647.09|1648.02|1647.72|1649.54|1649.09|1647.03|1646.63|1313
1666107000000|2022-10-18 15:30:00|1647.98|1647.68|1647.79|1647.49|1648.51|1648.15|1647.31|1647|1131
1666107300000|2022-10-18 15:35:00|1647.78|1647.48|1646.7|1646.2|1648.27|1647.97|1646.29|1645.99|1070
1666107600000|2022-10-18 15:40:00|1646.71|1646.21|1647.69|1647.39|1647.83|1647.48|1646.07|1645.69|1151
1666107900000|2022-10-18 15:45:00|1647.77|1647.27|1648.83|1648.53|1649.2|1648.8|1647.16|1646.79|1037
1666108200000|2022-10-18 15:50:00|1648.84|1648.54|1650.59|1650.29|1651.19|1650.8|1648.45|1648.1|1053
1666108500000|2022-10-18 15:55:00|1650.68|1650.18|1650.09|1649.59|1651.11|1650.74|1649.8|1649.44|1036
1666108800000|2022-10-18 16:00:00|1649.95|1649.65|1650.25|1649.95|1650.35|1649.99|1649.2|1648.78|864
1666109100000|2022-10-18 16:05:00|1650.35|1649.85|1650.94|1650.64|1651.09|1650.76|1649.3|1649|945
1666109400000|2022-10-18 16:10:00|1650.96|1650.66|1650.95|1650.65|1651.79|1651.33|1650.86|1650.46|945
1666109700000|2022-10-18 16:15:00|1651|1650.7|1650.78|1650.48|1651.57|1651.2|1650.22|1649.9|851
1666110000000|2022-10-18 16:20:00|1650.75|1650.45|1650.15|1649.65|1650.82|1650.46|1649.98|1649.62|808
1666110300000|2022-10-18 16:25:00|1650.08|1649.78|1650.3|1650|1650.5|1650.19|1649.31|1648.93|818
1666110600000|2022-10-18 16:30:00|1650.31|1650.01|1650.67|1650.37|1650.98|1650.59|1649.68|1649.38|666
1666110900000|2022-10-18 16:35:00|1650.68|1650.38|1651.7|1651.2|1652.14|1651.74|1650.63|1650.23|903
1666111200000|2022-10-18 16:40:00|1651.6|1651.3|1651.54|1651.24|1652.54|1652.24|1651.41|1651.03|807
1666111500000|2022-10-18 16:45:00|1651.55|1651.25|1650.49|1650.19|1651.78|1651.48|1650.33|1649.98|831
1666111800000|2022-10-18 16:50:00|1650.48|1650.18|1650.6|1650.3|1650.76|1650.45|1650.04|1649.64|722
1666112100000|2022-10-18 16:55:00|1650.59|1650.29|1650.49|1650.19|1650.91|1650.54|1650.13|1649.73|671
1666112400000|2022-10-18 17:00:00|1650.48|1650.18|1648.67|1648.37|1651.14|1650.75|1648.59|1648.21|1163
1666112700000|2022-10-18 17:05:00|1648.7|1648.4|1649.85|1649.55|1650|1649.62|1648.57|1648.16|917
1666113000000|2022-10-18 17:10:00|1649.82|1649.52|1651.01|1650.71|1651.39|1651.02|1649.71|1649.35|804
1666113300000|2022-10-18 17:15:00|1651.1|1650.6|1650.39|1650.09|1651.1|1650.76|1649.71|1649.3|812
1666113600000|2022-10-18 17:20:00|1650.4|1650.1|1651.05|1650.55|1651.2|1650.9|1650.09|1649.79|837
1666113900000|2022-10-18 17:25:00|1651.04|1650.54|1650.94|1650.64|1651.54|1651.24|1650.6|1650.24|879
1666114200000|2022-10-18 17:30:00|1650.92|1650.62|1652.45|1651.95|1652.45|1652.05|1650.73|1650.36|833
1666114500000|2022-10-18 17:35:00|1652.46|1651.96|1652.66|1652.36|1652.66|1652.36|1651.83|1651.42|679
1666114800000|2022-10-18 17:40:00|1652.57|1652.27|1652.27|1651.97|1653.07|1652.68|1651.9|1651.51|657
1666115100000|2022-10-18 17:45:00|1652.31|1652.01|1652.13|1651.83|1652.48|1652.08|1650.71|1650.37|777
1666115400000|2022-10-18 17:50:00|1652.19|1651.89|1652.33|1652.03|1652.76|1652.42|1651.82|1651.43|660
1666115700000|2022-10-18 17:55:00|1652.34|1652.04|1652.04|1651.74|1652.72|1652.41|1651.62|1651.25|710
1666116000000|2022-10-18 18:00:00|1652.06|1651.76|1651.75|1651.45|1652.56|1652.2|1651.68|1651.27|805
1666116300000|2022-10-18 18:05:00|1651.74|1651.44|1651.78|1651.48|1652.09|1651.7|1651.29|1650.92|651
1666116600000|2022-10-18 18:10:00|1651.79|1651.49|1652.15|1651.85|1652.78|1652.4|1651.71|1651.34|604
1666116900000|2022-10-18 18:15:00|1652.12|1651.82|1651.58|1651.28|1652.42|1652.04|1651.5|1651.1|605
1666117200000|2022-10-18 18:20:00|1651.69|1651.19|1651.56|1651.06|1651.89|1651.5|1651.2|1650.79|586
1666117500000|2022-10-18 18:25:00|1651.46|1651.16|1651.85|1651.55|1652.01|1651.61|1651.26|1650.88|560
1666117800000|2022-10-18 18:30:00|1651.92|1651.62|1651.37|1651.07|1652.01|1651.62|1650.88|1650.53|575
1666118100000|2022-10-18 18:35:00|1651.32|1651.02|1650.99|1650.49|1651.56|1651.17|1650.42|1650.05|737
1666118400000|2022-10-18 18:40:00|1650.98|1650.48|1649.93|1649.63|1650.98|1650.55|1649.71|1649.32|923
1666118700000|2022-10-18 18:45:00|1650.03|1649.53|1649.3|1649|1650.08|1649.74|1649.03|1648.64|879
1666119000000|2022-10-18 18:50:00|1649.25|1648.95|1649.06|1648.56|1649.31|1649.01|1648.34|1648.02|927
1666119300000|2022-10-18 18:55:00|1648.98|1648.68|1650.6|1650.1|1650.74|1650.34|1648.72|1648.4|956
1666119600000|2022-10-18 19:00:00|1650.59|1650.09|1650.24|1649.74|1650.65|1650.28|1649.41|1649.04|992
1666119900000|2022-10-18 19:05:00|1650.23|1649.73|1650.12|1649.62|1650.79|1650.4|1649.97|1649.58|738
1666120200000|2022-10-18 19:10:00|1650.1|1649.6|1650.71|1650.21|1650.71|1650.21|1649.83|1649.49|618
1666120500000|2022-10-18 19:15:00|1650.75|1650.25|1650.36|1649.86|1650.8|1650.43|1649.82|1649.42|788
1666120800000|2022-10-18 19:20:00|1650.31|1649.81|1650.56|1650.06|1650.73|1650.37|1649.8|1649.36|667
1666121100000|2022-10-18 19:25:00|1650.55|1650.05|1650.6|1650.1|1650.65|1650.29|1649.71|1649.25|629
1666121400000|2022-10-18 19:30:00|1650.59|1650.09|1651.44|1650.94|1651.66|1651.29|1650.12|1649.74|727
1666121700000|2022-10-18 19:35:00|1651.43|1650.93|1651.3|1651|1651.52|1651.12|1650.86|1650.5|656
1666122000000|2022-10-18 19:40:00|1651.39|1650.89|1651.45|1651.15|1651.62|1651.22|1650.92|1650.55|778
1666122300000|2022-10-18 19:45:00|1651.5|1651.2|1651.5|1651.2|1651.59|1651.23|1651.03|1650.63|547
1666122600000|2022-10-18 19:50:00|1651.6|1651.3|1651.14|1650.84|1651.93|1651.63|1650.98|1650.59|765
1666122900000|2022-10-18 19:55:00|1651.13|1650.83|1651.65|1651.35|1651.66|1651.36|1650.56|1650.24|680
1666123200000|2022-10-18 20:00:00|1651.72|1651.22|1651.75|1651.25|1651.8|1651.37|1650.94|1650.58|723
1666123500000|2022-10-18 20:05:00|1651.73|1651.23|1651.53|1651.03|1651.9|1651.52|1651.33|1650.93|363
1666123800000|2022-10-18 20:10:00|1651.52|1651.02|1651.58|1651.08|1651.79|1651.36|1651.31|1650.93|304
1666124100000|2022-10-18 20:15:00|1651.59|1651.09|1651.81|1651.31|1651.89|1651.49|1651.4|1651.01|261
1666124400000|2022-10-18 20:20:00|1651.78|1651.28|1651.75|1651.45|1651.93|1651.53|1651.6|1651.19|192
1666124700000|2022-10-18 20:25:00|1651.74|1651.44|1652.03|1651.73|1652.31|1651.92|1651.68|1651.3|318
1666125000000|2022-10-18 20:30:00|1652.04|1651.74|1651.68|1651.18|1652.11|1651.74|1651.52|1651.12|138
1666125300000|2022-10-18 20:35:00|1651.64|1651.34|1652.22|1651.72|1652.23|1651.83|1651.59|1651.24|133
1666125600000|2022-10-18 20:40:00|1652.21|1651.71|1652.26|1651.76|1652.45|1652.02|1652.05|1651.63|192
1666125900000|2022-10-18 20:45:00|1652.28|1651.78|1652.28|1651.78|1652.42|1652.04|1652.03|1651.53|197
1666126200000|2022-10-18 20:50:00|1652.23|1651.73|1651.75|1651.25|1652.32|1651.89|1651.56|1651.08|205
1666126500000|2022-10-18 20:55:00|1651.77|1651.27|1652.37|1651.87|1654.09|1652.24|1651.75|1650.51|271
1666130400000|2022-10-18 22:00:00|1652.3|1651.8|1652.4|1651.9|1652.55|1652.05|1652.14|1651.64|169
1666130700000|2022-10-18 22:05:00|1652.42|1651.92|1652.32|1651.82|1652.64|1652.19|1652.16|1651.78|144
1666131000000|2022-10-18 22:10:00|1652.3|1651.8|1652.84|1652.34|1652.9|1652.4|1652.25|1651.76|127
1666131300000|2022-10-18 22:15:00|1652.8|1652.3|1652.81|1652.31|1652.93|1652.55|1652.64|1652.14|160
1666131600000|2022-10-18 22:20:00|1652.86|1652.36|1652.81|1652.31|1652.92|1652.46|1652.67|1652.22|139
1666131900000|2022-10-18 22:25:00|1652.83|1652.33|1652.75|1652.25|1652.85|1652.35|1652.63|1652.13|120
1666132200000|2022-10-18 22:30:00|1652.76|1652.26|1652.68|1652.18|1652.85|1652.35|1652.63|1652.13|126
1666132500000|2022-10-18 22:35:00|1652.7|1652.2|1652.83|1652.33|1652.94|1652.44|1652.58|1652.08|143
1666132800000|2022-10-18 22:40:00|1652.8|1652.3|1652.59|1652.09|1652.87|1652.37|1652.53|1652.03|144
1666133100000|2022-10-18 22:45:00|1652.58|1652.08|1652.63|1652.13|1652.68|1652.18|1652.44|1651.94|95
1666133400000|2022-10-18 22:50:00|1652.66|1652.16|1653|1652.5|1653.01|1652.54|1652.54|1652.04|96
1666133700000|2022-10-18 22:55:00|1652.99|1652.49|1652.96|1652.46|1653.14|1652.64|1652.63|1652.19|206
1666134000000|2022-10-18 23:00:00|1652.95|1652.45|1653.83|1653.33|1653.95|1653.51|1652.91|1652.45|254
1666134300000|2022-10-18 23:05:00|1653.85|1653.35|1654.15|1653.65|1654.21|1653.71|1653.5|1653|320
1666134600000|2022-10-18 23:10:00|1654.1|1653.6|1654.47|1653.97|1654.75|1654.32|1653.96|1653.46|408
1666134900000|2022-10-18 23:15:00|1654.49|1653.99|1653.69|1653.19|1654.81|1654.31|1653.23|1652.83|316
1666135200000|2022-10-18 23:20:00|1653.68|1653.18|1653.87|1653.57|1654.07|1653.64|1653.56|1653.18|212
1666135500000|2022-10-18 23:25:00|1653.86|1653.56|1653.58|1653.28|1653.9|1653.59|1653.57|1653.27|100
1666135800000|2022-10-18 23:30:00|1653.59|1653.29|1653.25|1652.95|1653.59|1653.29|1652.95|1652.55|232
1666136100000|2022-10-18 23:35:00|1653.23|1652.93|1652.97|1652.67|1653.29|1652.98|1652.9|1652.53|255
1666136400000|2022-10-18 23:40:00|1652.95|1652.65|1653.31|1652.81|1653.36|1652.99|1652.56|1652.19|237
1666136700000|2022-10-18 23:45:00|1653.26|1652.96|1653.16|1652.66|1653.31|1652.96|1652.66|1652.27|253
1666137000000|2022-10-18 23:50:00|1653.17|1652.67|1652.3|1651.8|1653.25|1652.83|1652.24|1651.8|267
1666137300000|2022-10-18 23:55:00|1652.31|1651.81|1652.67|1652.17|1652.82|1652.46|1651.87|1651.48|295
1666137600000|2022-10-19 00:00:00|1652.58|1652.28|1652.47|1651.97|1653.41|1653.07|1652.32|1651.91|604
1666137900000|2022-10-19 00:05:00|1652.43|1651.93|1652.32|1651.82|1653.56|1653.2|1652.23|1651.82|478
1666138200000|2022-10-19 00:10:00|1652.36|1651.86|1652.26|1651.76|1653.37|1652.92|1651.51|1651.21|735
1666138500000|2022-10-19 00:15:00|1652.25|1651.75|1652.02|1651.52|1652.3|1651.82|1651.52|1651.02|559
1666138800000|2022-10-19 00:20:00|1652|1651.5|1651.79|1651.29|1652.1|1651.63|1651.16|1650.83|532
1666139100000|2022-10-19 00:25:00|1651.84|1651.34|1651.94|1651.44|1652.35|1651.94|1651.57|1651.18|469
1666139400000|2022-10-19 00:30:00|1651.93|1651.43|1651.92|1651.42|1652.42|1652.07|1651.66|1651.28|463
1666139700000|2022-10-19 00:35:00|1651.83|1651.53|1652.36|1651.86|1652.41|1652.01|1651.75|1651.36|389
1666140000000|2022-10-19 00:40:00|1652.35|1651.85|1652.37|1652.07|1652.62|1652.27|1652.06|1651.71|332
1666140300000|2022-10-19 00:45:00|1652.38|1652.08|1651.91|1651.61|1652.87|1652.49|1651.75|1651.36|402
1666140600000|2022-10-19 00:50:00|1652.01|1651.51|1652.09|1651.79|1652.72|1652.4|1651.73|1651.32|620
1666140900000|2022-10-19 00:55:00|1652.07|1651.77|1653.4|1652.9|1653.75|1653.35|1652.02|1651.69|594
1666141200000|2022-10-19 01:00:00|1653.43|1652.93|1652.19|1651.89|1653.71|1653.21|1651.74|1651.34|654
1666141500000|2022-10-19 01:05:00|1652.31|1651.81|1651.77|1651.47|1652.41|1652|1651.27|1650.88|543
1666141800000|2022-10-19 01:10:00|1651.78|1651.48|1652.9|1652.4|1653.01|1652.6|1651.43|1651.02|679
1666142100000|2022-10-19 01:15:00|1652.89|1652.39|1652.34|1652.04|1652.93|1652.57|1652.2|1651.79|465
1666142400000|2022-10-19 01:20:00|1652.3|1652|1651.26|1650.96|1652.4|1652.1|1650.9|1650.55|521
1666142700000|2022-10-19 01:25:00|1651.27|1650.97|1651.11|1650.81|1651.42|1651.03|1650.87|1650.48|480
1666143000000|2022-10-19 01:30:00|1651.12|1650.82|1652.68|1652.38|1652.73|1652.41|1650.98|1650.59|626
1666143300000|2022-10-19 01:35:00|1652.69|1652.39|1653.61|1653.11|1653.68|1653.27|1652.2|1651.84|750
1666143600000|2022-10-19 01:40:00|1653.58|1653.08|1652.69|1652.39|1653.71|1653.23|1652.64|1652.19|579
1666143900000|2022-10-19 01:45:00|1652.79|1652.29|1652.62|1652.12|1652.94|1652.55|1652.05|1651.68|565
1666144200000|2022-10-19 01:50:00|1652.6|1652.1|1652.84|1652.34|1653.19|1652.81|1652.35|1651.98|423
1666144500000|2022-10-19 01:55:00|1652.83|1652.33|1652.29|1651.99|1653.16|1652.77|1652.13|1651.73|444
1666144800000|2022-10-19 02:00:00|1652.3|1652|1652.59|1652.09|1653.02|1652.59|1652.16|1651.78|595
1666145100000|2022-10-19 02:05:00|1652.6|1652.1|1651.92|1651.62|1652.66|1652.21|1651.74|1651.35|510
1666145400000|2022-10-19 02:10:00|1651.93|1651.63|1652.01|1651.71|1652.28|1651.88|1651.43|1651.01|353
1666145700000|2022-10-19 02:15:00|1652|1651.7|1651.95|1651.45|1652.29|1651.99|1651.52|1651.2|350
1666146000000|2022-10-19 02:20:00|1651.94|1651.44|1651.67|1651.17|1651.98|1651.55|1651.37|1651.01|387
1666146300000|2022-10-19 02:25:00|1651.66|1651.16|1651.83|1651.33|1652.24|1651.86|1651.48|1651.09|392
1666146600000|2022-10-19 02:30:00|1651.84|1651.34|1651.36|1651.06|1652.1|1651.74|1651.35|1650.94|503
1666146900000|2022-10-19 02:35:00|1651.35|1651.05|1651.24|1650.74|1651.47|1651.07|1650.48|1650.11|440
1666147200000|2022-10-19 02:40:00|1651.23|1650.73|1650.82|1650.32|1651.54|1651.14|1650.55|1650.07|515
1666147500000|2022-10-19 02:45:00|1650.88|1650.38|1650.57|1650.27|1651.08|1650.68|1650.03|1649.59|693
1666147800000|2022-10-19 02:50:00|1650.67|1650.17|1650.3|1649.8|1650.73|1650.33|1649.97|1649.61|456
1666148100000|2022-10-19 02:55:00|1650.29|1649.79|1650.12|1649.62|1650.35|1649.95|1649.78|1649.38|487
1666148400000|2022-10-19 03:00:00|1650.07|1649.57|1650.44|1649.94|1650.71|1650.26|1649.85|1649.47|408
1666148700000|2022-10-19 03:05:00|1650.42|1649.92|1650.18|1649.88|1650.44|1650.04|1649.93|1649.55|376
1666149000000|2022-10-19 03:10:00|1650.28|1649.78|1650.38|1650.08|1650.59|1650.2|1649.86|1649.54|429
1666149300000|2022-10-19 03:15:00|1650.37|1650.07|1650.36|1649.86|1650.98|1650.58|1649.92|1649.5|403
1666149600000|2022-10-19 03:20:00|1650.31|1649.81|1650.72|1650.22|1651.05|1650.66|1649.95|1649.56|369
1666149900000|2022-10-19 03:25:00|1650.69|1650.39|1650.3|1649.8|1650.73|1650.39|1650.17|1649.77|296
1666150200000|2022-10-19 03:30:00|1650.31|1649.81|1650.49|1649.99|1650.65|1650.27|1650.1|1649.68|347
1666150500000|2022-10-19 03:35:00|1650.5|1650|1650.05|1649.75|1650.8|1650.39|1649.98|1649.65|395
1666150800000|2022-10-19 03:40:00|1650.06|1649.76|1650.03|1649.73|1650.47|1650.11|1649.98|1649.59|218
1666151100000|2022-10-19 03:45:00|1650.15|1649.65|1650.13|1649.63|1650.26|1649.88|1649.68|1649.3|355
1666151400000|2022-10-19 03:50:00|1650.14|1649.64|1649.72|1649.42|1650.32|1649.98|1649.66|1649.25|341
1666151700000|2022-10-19 03:55:00|1649.71|1649.41|1649.59|1649.09|1649.84|1649.44|1649.28|1648.91|339
1666152000000|2022-10-19 04:00:00|1649.51|1649.21|1649.37|1649.07|1649.79|1649.44|1649.25|1648.9|354
1666152300000|2022-10-19 04:05:00|1649.46|1648.96|1649.3|1649|1649.46|1649.07|1648.96|1648.57|313
1666152600000|2022-10-19 04:10:00|1649.28|1648.98|1649.46|1649.16|1649.58|1649.19|1649.08|1648.74|303
1666152900000|2022-10-19 04:15:00|1649.4|1649.1|1649.43|1649.13|1649.65|1649.23|1649.15|1648.81|252
1666153200000|2022-10-19 04:20:00|1649.52|1649.02|1648.85|1648.35|1649.69|1649.28|1648.67|1648.26|295
1666153500000|2022-10-19 04:25:00|1648.69|1648.39|1648.54|1648.24|1648.83|1648.44|1648.09|1647.71|442
1666153800000|2022-10-19 04:30:00|1648.55|1648.25|1648.03|1647.53|1648.55|1648.25|1647.53|1647.21|455
1666154100000|2022-10-19 04:35:00|1647.94|1647.64|1646.93|1646.63|1648.16|1647.76|1646.83|1646.5|329
1666154400000|2022-10-19 04:40:00|1646.92|1646.62|1646.46|1646.16|1647.64|1647.24|1646.11|1645.74|502
1666154700000|2022-10-19 04:45:00|1646.45|1646.15|1646.52|1646.02|1646.6|1646.22|1646.02|1645.55|447
1666155000000|2022-10-19 04:50:00|1646.53|1646.03|1646.72|1646.42|1646.9|1646.52|1645.87|1645.57|421
1666155300000|2022-10-19 04:55:00|1646.71|1646.41|1646.57|1646.27|1647.23|1646.8|1646.54|1646.13|448
1666155600000|2022-10-19 05:00:00|1646.54|1646.24|1645.82|1645.32|1646.64|1646.3|1645.27|1644.87|569
1666155900000|2022-10-19 05:05:00|1645.8|1645.3|1646.47|1646.17|1646.75|1646.35|1645.71|1645.24|405
1666156200000|2022-10-19 05:10:00|1646.48|1646.18|1646.38|1645.88|1646.76|1646.34|1646.18|1645.77|429
1666156500000|2022-10-19 05:15:00|1646.39|1645.89|1646.08|1645.58|1646.49|1646.04|1645.73|1645.35|450
1666156800000|2022-10-19 05:20:00|1645.98|1645.48|1645.8|1645.5|1646.28|1645.91|1645.65|1645.27|453
1666157100000|2022-10-19 05:25:00|1645.9|1645.4|1646.6|1646.3|1646.77|1646.33|1645.62|1645.21|500
1666157400000|2022-10-19 05:30:00|1646.7|1646.2|1647.31|1646.81|1647.61|1647.23|1646.26|1645.84|652
1666157700000|2022-10-19 05:35:00|1647.32|1646.82|1647.36|1647.06|1647.94|1647.57|1646.98|1646.6|425
1666158000000|2022-10-19 05:40:00|1647.28|1646.98|1647.37|1647.07|1647.53|1647.13|1647.01|1646.64|477
1666158300000|2022-10-19 05:45:00|1647.47|1646.97|1646.92|1646.62|1647.91|1647.53|1646.84|1646.51|394
1666158600000|2022-10-19 05:50:00|1646.9|1646.6|1647.68|1647.18|1647.94|1647.55|1646.75|1646.36|467
1666158900000|2022-10-19 05:55:00|1647.67|1647.17|1647.22|1646.72|1648.13|1647.75|1647.09|1646.72|527
1666159200000|2022-10-19 06:00:00|1647.25|1646.75|1644.86|1644.56|1647.25|1646.92|1644.83|1644.51|934
1666159500000|2022-10-19 06:05:00|1645|1644.5|1646.86|1646.36|1646.95|1646.59|1644.67|1644.37|751
1666159800000|2022-10-19 06:10:00|1646.84|1646.34|1646.02|1645.52|1647.19|1646.8|1645.87|1645.5|634
1666160100000|2022-10-19 06:15:00|1646.03|1645.53|1645.74|1645.24|1646.46|1646.08|1645.17|1644.67|673
1666160400000|2022-10-19 06:20:00|1645.48|1645.18|1644.1|1643.6|1645.77|1645.33|1643.68|1643.21|911
1666160700000|2022-10-19 06:25:00|1644.11|1643.61|1643.01|1642.71|1644.11|1643.62|1642.79|1642.39|831
1666161000000|2022-10-19 06:30:00|1642.97|1642.67|1643.19|1642.89|1643.54|1643.24|1642.87|1642.57|731
1666161300000|2022-10-19 06:35:00|1643.2|1642.9|1642.96|1642.66|1643.62|1643.25|1642.95|1642.62|780
1666161600000|2022-10-19 06:40:00|1643.06|1642.56|1642.78|1642.28|1643.29|1642.93|1642.64|1642.24|891
1666161900000|2022-10-19 06:45:00|1642.68|1642.38|1642.96|1642.66|1644.12|1643.81|1642.63|1642.24|852
1666162200000|2022-10-19 06:50:00|1642.99|1642.69|1642.05|1641.75|1643.44|1642.95|1641.14|1640.78|794
1666162500000|2022-10-19 06:55:00|1642.07|1641.77|1641.17|1640.87|1642.21|1641.83|1640.08|1639.75|1144
1666162800000|2022-10-19 07:00:00|1641.19|1640.89|1638.5|1638.2|1641.54|1641.24|1638.36|1638.06|1368
1666163100000|2022-10-19 07:05:00|1638.52|1638.22|1638.81|1638.51|1639.36|1638.99|1637.93|1637.57|1147
1666163400000|2022-10-19 07:10:00|1638.87|1638.57|1638.85|1638.35|1639.56|1639.25|1638.33|1637.97|1029
1666163700000|2022-10-19 07:15:00|1638.87|1638.37|1638.96|1638.46|1639.44|1639.04|1637.95|1637.64|935
1666164000000|2022-10-19 07:20:00|1638.91|1638.61|1639.59|1639.09|1639.96|1639.51|1638.68|1638.36|930
1666164300000|2022-10-19 07:25:00|1639.54|1639.04|1639.55|1639.25|1639.89|1639.51|1638.87|1638.55|982
1666164600000|2022-10-19 07:30:00|1639.51|1639.21|1639.65|1639.35|1640.52|1640.08|1638.79|1638.39|1018
1666164900000|2022-10-19 07:35:00|1639.63|1639.33|1640.69|1640.39|1641.09|1640.69|1639.24|1638.9|922
1666165200000|2022-10-19 07:40:00|1640.79|1640.29|1643.18|1642.88|1645.57|1645.14|1640.62|1640.24|1266
1666165500000|2022-10-19 07:45:00|1643.17|1642.87|1643.73|1643.43|1643.82|1643.45|1642.19|1641.81|894
1666165800000|2022-10-19 07:50:00|1643.72|1643.42|1645.45|1644.95|1647.33|1647|1643.7|1643.4|1219
1666166100000|2022-10-19 07:55:00|1645.46|1644.96|1645.07|1644.57|1646.26|1645.87|1644.69|1644.39|893
1666166400000|2022-10-19 08:00:00|1645.09|1644.59|1644.03|1643.53|1645.17|1644.76|1643.69|1643.31|936
1666166700000|2022-10-19 08:05:00|1643.93|1643.43|1642.73|1642.43|1644.1|1643.7|1642.66|1642.26|853
1666167000000|2022-10-19 08:10:00|1642.72|1642.42|1641.99|1641.69|1643.01|1642.62|1641.45|1641.11|1000
1666167300000|2022-10-19 08:15:00|1641.98|1641.68|1640.89|1640.59|1642.23|1641.83|1640.78|1640.38|888
1666167600000|2022-10-19 08:20:00|1640.99|1640.49|1639.96|1639.66|1641.2|1640.75|1639.94|1639.61|1035
1666167900000|2022-10-19 08:25:00|1640.08|1639.58|1640|1639.7|1640.49|1640.11|1639.42|1638.99|944
1666168200000|2022-10-19 08:30:00|1640.02|1639.72|1640.88|1640.58|1640.99|1640.61|1639.86|1639.45|937
1666168500000|2022-10-19 08:35:00|1640.86|1640.56|1640.85|1640.35|1641.11|1640.72|1639.89|1639.47|813
1666168800000|2022-10-19 08:40:00|1640.84|1640.34|1641.92|1641.62|1642.11|1641.71|1640.52|1640.21|877
1666169100000|2022-10-19 08:45:00|1641.93|1641.63|1641.22|1640.72|1642.05|1641.66|1640.79|1640.39|828
1666169400000|2022-10-19 08:50:00|1641.21|1640.71|1642.06|1641.56|1642.46|1642.15|1641.03|1640.7|938
1666169700000|2022-10-19 08:55:00|1642.07|1641.57|1641.11|1640.61|1642.11|1641.71|1640.84|1640.39|853
1666170000000|2022-10-19 09:00:00|1641.13|1640.63|1640.51|1640.01|1641.43|1640.98|1640.18|1639.8|754
1666170300000|2022-10-19 09:05:00|1640.52|1640.02|1641.64|1641.14|1642.35|1641.96|1640.31|1639.92|852
1666170600000|2022-10-19 09:10:00|1641.66|1641.16|1641.38|1641.08|1641.75|1641.35|1640.41|1640.03|785
1666170900000|2022-10-19 09:15:00|1641.4|1641.1|1640.72|1640.22|1641.72|1641.33|1640.58|1640.19|697
1666171200000|2022-10-19 09:20:00|1640.69|1640.39|1640.76|1640.46|1640.9|1640.53|1640.32|1639.95|642
1666171500000|2022-10-19 09:25:00|1640.86|1640.36|1640.52|1640.02|1640.88|1640.56|1639.91|1639.5|627
1666171800000|2022-10-19 09:30:00|1640.6|1640.1|1641.07|1640.57|1641.46|1641.08|1640.38|1639.91|897
1666172100000|2022-10-19 09:35:00|1641.1|1640.6|1640.91|1640.61|1641.33|1640.94|1640.43|1640.02|679
1666172400000|2022-10-19 09:40:00|1640.92|1640.62|1640.91|1640.41|1641.65|1641.26|1640.62|1640.23|645
1666172700000|2022-10-19 09:45:00|1640.87|1640.37|1640.43|1640.13|1640.89|1640.49|1639.36|1638.95|659
1666173000000|2022-10-19 09:50:00|1640.46|1640.16|1640.46|1640.16|1640.75|1640.41|1639.89|1639.49|526
1666173300000|2022-10-19 09:55:00|1640.45|1640.15|1642.17|1641.87|1642.54|1642.09|1640.45|1640.11|747
1666173600000|2022-10-19 10:00:00|1642.2|1641.9|1640.55|1640.25|1642.31|1641.95|1640.55|1640.17|750
1666173900000|2022-10-19 10:05:00|1640.54|1640.24|1640.84|1640.34|1641.35|1641.03|1640.46|1640.08|691
1666174200000|2022-10-19 10:10:00|1640.85|1640.35|1639.84|1639.54|1640.97|1640.59|1639.67|1639.3|771
1666174500000|2022-10-19 10:15:00|1639.85|1639.55|1639.84|1639.54|1640.26|1639.87|1639.58|1639.2|589
1666174800000|2022-10-19 10:20:00|1639.85|1639.55|1637.04|1636.74|1639.96|1639.56|1635.96|1635.55|883
1666175100000|2022-10-19 10:25:00|1637.01|1636.71|1636.13|1635.83|1637.54|1637.2|1636.13|1635.77|1043
1666175400000|2022-10-19 10:30:00|1636.25|1635.75|1635.08|1634.78|1636.25|1635.87|1634.27|1633.93|1471
1666175700000|2022-10-19 10:35:00|1635.05|1634.75|1634.64|1634.34|1636.08|1635.66|1634.38|1633.97|839
1666176000000|2022-10-19 10:40:00|1634.65|1634.35|1633.9|1633.6|1634.75|1634.45|1633.04|1632.65|978
1666176300000|2022-10-19 10:45:00|1633.78|1633.48|1634.74|1634.44|1634.85|1634.5|1632.9|1632.54|794
1666176600000|2022-10-19 10:50:00|1634.87|1634.37|1634.54|1634.24|1634.94|1634.54|1633.98|1633.64|774
1666176900000|2022-10-19 10:55:00|1634.53|1634.23|1633.36|1633.06|1634.55|1634.23|1633.07|1632.66|792
1666177200000|2022-10-19 11:00:00|1633.35|1633.05|1632.67|1632.37|1633.8|1633.38|1632.66|1632.36|944
1666177500000|2022-10-19 11:05:00|1632.68|1632.38|1632.81|1632.51|1633.75|1633.41|1632.39|1632.01|853
1666177800000|2022-10-19 11:10:00|1632.83|1632.53|1632.55|1632.25|1633|1632.7|1632.11|1631.79|1050
1666178100000|2022-10-19 11:15:00|1632.53|1632.23|1632.15|1631.85|1633.51|1633.1|1632.1|1631.8|993
1666178400000|2022-10-19 11:20:00|1632.14|1631.84|1633.77|1633.47|1634.3|1633.93|1632.1|1631.76|847
1666178700000|2022-10-19 11:25:00|1633.76|1633.46|1633.48|1633.18|1634.19|1633.81|1633.05|1632.66|903
1666179000000|2022-10-19 11:30:00|1633.46|1633.16|1633.37|1632.87|1634.05|1633.58|1632.91|1632.52|927
1666179300000|2022-10-19 11:35:00|1633.38|1632.88|1633.92|1633.62|1634.42|1634.04|1632.98|1632.56|846
1666179600000|2022-10-19 11:40:00|1633.93|1633.63|1633.58|1633.28|1634.51|1634.12|1633.51|1633.05|811
1666179900000|2022-10-19 11:45:00|1633.68|1633.18|1635.21|1634.91|1635.22|1634.92|1633.24|1632.85|836
1666180200000|2022-10-19 11:50:00|1635.11|1634.81|1634.92|1634.42|1635.32|1634.93|1634.28|1633.97|824
1666180500000|2022-10-19 11:55:00|1634.93|1634.43|1635.45|1635.15|1635.87|1635.55|1634.56|1634.24|811
1666180800000|2022-10-19 12:00:00|1635.4|1635.1|1633.54|1633.24|1635.62|1635.21|1633.4|1633.04|1125
1666181100000|2022-10-19 12:05:00|1633.56|1633.26|1633.72|1633.42|1634.79|1634.45|1632.94|1632.56|1051
1666181400000|2022-10-19 12:10:00|1633.68|1633.38|1634.23|1633.93|1634.54|1634.24|1633.05|1632.7|923
1666181700000|2022-10-19 12:15:00|1634.31|1634.01|1634.74|1634.44|1635.23|1634.85|1634.15|1633.83|934
1666182000000|2022-10-19 12:20:00|1634.76|1634.46|1633.01|1632.51|1634.78|1634.46|1630.91|1630.51|1229
1666182300000|2022-10-19 12:25:00|1632.94|1632.44|1633.88|1633.38|1634.54|1634.13|1632.38|1632.01|1032
1666182600000|2022-10-19 12:30:00|1633.87|1633.37|1633.03|1632.73|1634.39|1634.04|1630.62|1630.28|1458
1666182900000|2022-10-19 12:35:00|1633.04|1632.74|1635.68|1635.38|1635.92|1635.59|1632.24|1631.94|1245
1666183200000|2022-10-19 12:40:00|1635.79|1635.29|1634.54|1634.24|1636.85|1636.55|1634.53|1634.23|1174
1666183500000|2022-10-19 12:45:00|1634.53|1634.23|1634.14|1633.84|1635.28|1634.98|1633.03|1632.71|1081
1666183800000|2022-10-19 12:50:00|1634.02|1633.72|1635.74|1635.44|1637.03|1636.65|1633.12|1632.82|1228
1666184100000|2022-10-19 12:55:00|1635.75|1635.45|1635.2|1634.7|1636.25|1635.87|1634.15|1633.8|1134
1666184400000|2022-10-19 13:00:00|1635.12|1634.82|1635.49|1635.19|1636.57|1636.16|1635|1634.64|1294
1666184700000|2022-10-19 13:05:00|1635.5|1635.2|1633.69|1633.39|1635.91|1635.56|1632.91|1632.5|1067
1666185000000|2022-10-19 13:10:00|1633.68|1633.38|1635.7|1635.4|1635.88|1635.58|1633.46|1633.16|908
1666185300000|2022-10-19 13:15:00|1635.71|1635.41|1636.15|1635.85|1636.31|1636.01|1634.66|1634.29|979
1666185600000|2022-10-19 13:20:00|1636.14|1635.84|1635.84|1635.54|1636.71|1636.35|1635.48|1635.1|952
1666185900000|2022-10-19 13:25:00|1635.88|1635.58|1633.74|1633.24|1635.88|1635.58|1633.49|1633.14|1165
1666186200000|2022-10-19 13:30:00|1633.83|1633.33|1636.73|1636.43|1637.73|1637.4|1633.42|1633.12|1612
1666186500000|2022-10-19 13:35:00|1636.72|1636.42|1637.03|1636.73|1637.17|1636.83|1635.21|1634.91|1457
1666186800000|2022-10-19 13:40:00|1637.01|1636.71|1633.83|1633.33|1637.23|1636.93|1633.58|1633.22|1499
1666187100000|2022-10-19 13:45:00|1633.68|1633.38|1631.99|1631.69|1635.36|1635.06|1631.57|1631.21|1585
1666187400000|2022-10-19 13:50:00|1631.93|1631.63|1634.72|1634.42|1634.84|1634.5|1631.77|1631.47|1370
1666187700000|2022-10-19 13:55:00|1634.73|1634.43|1633.78|1633.48|1634.95|1634.54|1633.19|1632.82|1329
1666188000000|2022-10-19 14:00:00|1633.7|1633.4|1632.3|1632|1633.7|1633.4|1631.67|1631.37|1357
1666188300000|2022-10-19 14:05:00|1632.29|1631.99|1632.69|1632.19|1633.56|1633.12|1632.12|1631.78|1276
1666188600000|2022-10-19 14:10:00|1632.66|1632.16|1635.29|1634.79|1635.38|1635.05|1632.31|1631.99|1275
1666188900000|2022-10-19 14:15:00|1635.24|1634.94|1635.06|1634.76|1636.49|1636.06|1634.23|1633.89|1151
1666189200000|2022-10-19 14:20:00|1635.05|1634.75|1636.11|1635.81|1636.62|1636.26|1634.69|1634.36|1219
1666189500000|2022-10-19 14:25:00|1636.21|1635.71|1637.47|1636.97|1637.47|1637.02|1635.55|1635.21|1120
1666189800000|2022-10-19 14:30:00|1637.48|1636.98|1635.88|1635.58|1638.12|1637.62|1635.57|1635.26|1352
1666190100000|2022-10-19 14:35:00|1635.91|1635.61|1636.48|1635.98|1637.07|1636.68|1635.8|1635.5|953
1666190400000|2022-10-19 14:40:00|1636.44|1636.14|1635.01|1634.71|1636.5|1636.14|1634.39|1634.09|1183
1666190700000|2022-10-19 14:45:00|1635.11|1634.61|1634.84|1634.54|1635.97|1635.66|1634.43|1634.13|1208
1666191000000|2022-10-19 14:50:00|1634.8|1634.5|1634.64|1634.34|1635.37|1635.02|1634.53|1634.23|1136
1666191300000|2022-10-19 14:55:00|1634.65|1634.35|1634.17|1633.87|1634.71|1634.41|1633.3|1632.99|1182
1666191600000|2022-10-19 15:00:00|1634.13|1633.83|1633.63|1633.33|1634.84|1634.47|1633.24|1632.84|1008
1666191900000|2022-10-19 15:05:00|1633.65|1633.35|1635.02|1634.52|1635.03|1634.64|1633.64|1633.34|962
1666192200000|2022-10-19 15:10:00|1634.88|1634.58|1634.43|1634.13|1636.08|1635.67|1634.13|1633.8|1055
1666192500000|2022-10-19 15:15:00|1634.38|1634.08|1634.22|1633.92|1634.7|1634.38|1633.81|1633.44|908
1666192800000|2022-10-19 15:20:00|1634.29|1633.99|1632.72|1632.42|1634.68|1634.3|1632.71|1632.33|867
1666193100000|2022-10-19 15:25:00|1632.74|1632.44|1632.47|1632.17|1633.14|1632.74|1631.83|1631.48|977
1666193400000|2022-10-19 15:30:00|1632.46|1632.16|1632.17|1631.87|1632.56|1632.19|1631.48|1631.11|930
1666193700000|2022-10-19 15:35:00|1632.16|1631.86|1632.06|1631.76|1632.16|1631.86|1630.98|1630.61|1005
1666194000000|2022-10-19 15:40:00|1632.19|1631.89|1631.67|1631.37|1632.48|1632.08|1631.46|1631.11|828
1666194300000|2022-10-19 15:45:00|1631.64|1631.34|1631.83|1631.53|1632.49|1632.08|1631.33|1630.96|865
1666194600000|2022-10-19 15:50:00|1631.84|1631.54|1631.72|1631.42|1632.28|1631.88|1631.62|1631.26|803
1666194900000|2022-10-19 15:55:00|1631.73|1631.43|1630.91|1630.41|1632.72|1632.33|1630.59|1630.26|829
1666195200000|2022-10-19 16:00:00|1630.9|1630.4|1631.06|1630.56|1631.55|1631.16|1629.73|1629.43|884
1666195500000|2022-10-19 16:05:00|1631.11|1630.61|1629.64|1629.34|1631.25|1630.8|1629.32|1628.94|932
1666195800000|2022-10-19 16:10:00|1629.63|1629.33|1629.52|1629.22|1630.44|1630.03|1629.02|1628.63|920
1666196100000|2022-10-19 16:15:00|1629.49|1629.19|1629.7|1629.2|1629.93|1629.56|1629.07|1628.74|819
1666196400000|2022-10-19 16:20:00|1629.68|1629.18|1629.43|1629.13|1630.43|1630.02|1629.36|1628.99|878
1666196700000|2022-10-19 16:25:00|1629.4|1629.1|1629.09|1628.59|1629.58|1629.21|1628.6|1628.2|818
1666197000000|2022-10-19 16:30:00|1629.07|1628.57|1629.49|1628.99|1629.6|1629.2|1628.87|1628.45|731
1666197300000|2022-10-19 16:35:00|1629.48|1628.98|1629.27|1628.97|1629.65|1629.15|1628.92|1628.49|620
1666197600000|2022-10-19 16:40:00|1629.21|1628.91|1629.5|1629|1629.62|1629.24|1628.55|1628.15|679
1666197900000|2022-10-19 16:45:00|1629.49|1628.99|1629.71|1629.21|1629.78|1629.39|1628.76|1628.38|812
1666198200000|2022-10-19 16:50:00|1629.7|1629.2|1630.02|1629.72|1630.87|1630.41|1629.62|1629.14|702
1666198500000|2022-10-19 16:55:00|1630.01|1629.71|1629.87|1629.57|1630.51|1630.1|1629.47|1629.09|718
1666198800000|2022-10-19 17:00:00|1629.88|1629.58|1628.45|1627.95|1630.16|1629.75|1628.17|1627.8|1175
1666199100000|2022-10-19 17:05:00|1628.41|1627.91|1628.48|1628.18|1629.26|1628.94|1628.12|1627.76|1014
1666199400000|2022-10-19 17:10:00|1628.41|1628.11|1628.9|1628.4|1629.13|1628.82|1628.27|1627.89|853
1666199700000|2022-10-19 17:15:00|1628.91|1628.41|1629.37|1628.87|1629.52|1629.06|1628.67|1628.28|824
1666200000000|2022-10-19 17:20:00|1629.36|1628.86|1630.02|1629.52|1630.44|1630.05|1629.36|1628.86|742
1666200300000|2022-10-19 17:25:00|1630.03|1629.53|1630.25|1629.75|1630.66|1630.16|1629.26|1628.9|770
1666200600000|2022-10-19 17:30:00|1630.26|1629.76|1629.63|1629.33|1630.56|1630.17|1629.62|1629.23|643
1666200900000|2022-10-19 17:35:00|1629.62|1629.32|1628.38|1627.88|1629.9|1629.48|1628.2|1627.84|698
1666201200000|2022-10-19 17:40:00|1628.37|1627.87|1628.7|1628.2|1628.79|1628.43|1628.14|1627.76|689
1666201500000|2022-10-19 17:45:00|1628.75|1628.25|1628.59|1628.29|1628.76|1628.41|1628.21|1627.84|673
1666201800000|2022-10-19 17:50:00|1628.6|1628.3|1628.74|1628.24|1628.78|1628.34|1628.14|1627.77|588
1666202100000|2022-10-19 17:55:00|1628.76|1628.26|1628.81|1628.31|1629|1628.54|1628.31|1627.91|646
1666202400000|2022-10-19 18:00:00|1628.77|1628.27|1628.77|1628.27|1629.33|1628.95|1628.26|1627.88|790
1666202700000|2022-10-19 18:05:00|1628.79|1628.29|1629.02|1628.52|1629.11|1628.71|1628.15|1627.76|675
1666203000000|2022-10-19 18:10:00|1629.01|1628.51|1629.17|1628.87|1629.29|1628.93|1628.57|1628.17|558
1666203300000|2022-10-19 18:15:00|1629.18|1628.88|1629.4|1628.9|1629.66|1629.25|1628.65|1628.2|801
1666203600000|2022-10-19 18:20:00|1629.42|1628.92|1629.5|1629|1629.63|1629.23|1629.12|1628.78|458
1666203900000|2022-10-19 18:25:00|1629.49|1628.99|1629.61|1629.11|1629.75|1629.35|1629.11|1628.74|539
1666204200000|2022-10-19 18:30:00|1629.62|1629.12|1629.23|1628.93|1629.8|1629.4|1629.13|1628.77|547
1666204500000|2022-10-19 18:35:00|1629.24|1628.94|1629.45|1629.15|1629.7|1629.3|1629.13|1628.74|472
1666204800000|2022-10-19 18:40:00|1629.54|1629.04|1629.01|1628.51|1629.63|1629.29|1628.86|1628.4|477
1666205100000|2022-10-19 18:45:00|1628.89|1628.59|1628.69|1628.19|1629.16|1628.71|1628.31|1627.94|603
1666205400000|2022-10-19 18:50:00|1628.66|1628.16|1628.35|1627.85|1628.69|1628.32|1628.12|1627.74|530
1666205700000|2022-10-19 18:55:00|1628.34|1627.84|1628.43|1628.13|1628.63|1628.26|1628.03|1627.63|594
1666206000000|2022-10-19 19:00:00|1628.42|1628.12|1628.08|1627.58|1629.2|1628.78|1627.92|1627.56|757
1666206300000|2022-10-19 19:05:00|1627.98|1627.68|1628.77|1628.47|1629.09|1628.69|1627.96|1627.58|651
1666206600000|2022-10-19 19:10:00|1628.76|1628.46|1628.74|1628.24|1629.19|1628.8|1628.55|1628.23|723
1666206900000|2022-10-19 19:15:00|1628.81|1628.31|1629.68|1629.38|1629.92|1629.48|1628.64|1628.25|777
1666207200000|2022-10-19 19:20:00|1629.69|1629.39|1629.52|1629.22|1630.16|1629.79|1629.36|1629.03|745
1666207500000|2022-10-19 19:25:00|1629.54|1629.24|1629.15|1628.85|1629.86|1629.47|1628.87|1628.53|690
1666207800000|2022-10-19 19:30:00|1629.23|1628.93|1629.38|1629.08|1629.39|1629.09|1628.73|1628.36|617
1666208100000|2022-10-19 19:35:00|1629.4|1629.1|1629.76|1629.26|1630.21|1629.82|1629.05|1628.69|569
1666208400000|2022-10-19 19:40:00|1629.79|1629.29|1629.42|1628.92|1630.22|1629.81|1629.25|1628.87|688
1666208700000|2022-10-19 19:45:00|1629.35|1629.05|1629.28|1628.98|1629.83|1629.43|1629.18|1628.79|683
1666209000000|2022-10-19 19:50:00|1629.22|1628.92|1629.26|1628.76|1629.81|1629.51|1628.77|1628.41|719
1666209300000|2022-10-19 19:55:00|1629.25|1628.75|1629.93|1629.43|1629.93|1629.43|1628.67|1628.28|707
1666209600000|2022-10-19 20:00:00|1629.81|1629.31|1629.62|1629.12|1629.81|1629.42|1628.93|1628.53|483
1666209900000|2022-10-19 20:05:00|1629.53|1629.23|1629.47|1628.97|1629.65|1629.25|1628.98|1628.62|506
1666210200000|2022-10-19 20:10:00|1629.48|1628.98|1629.11|1628.81|1629.59|1629.2|1629.05|1628.66|305
1666210500000|2022-10-19 20:15:00|1629.13|1628.83|1629.38|1628.88|1629.54|1629.12|1629.09|1628.69|266
1666210800000|2022-10-19 20:20:00|1629.41|1628.91|1629.48|1628.98|1629.67|1629.22|1629.28|1628.78|271
1666211100000|2022-10-19 20:25:00|1629.52|1629.02|1629.34|1628.84|1629.62|1629.22|1629.03|1628.6|315
1666211400000|2022-10-19 20:30:00|1629.33|1628.83|1629.22|1628.72|1629.65|1629.27|1629.11|1628.7|280
1666211700000|2022-10-19 20:35:00|1629.1|1628.6|1628.91|1628.41|1629.28|1628.87|1628.75|1628.36|221
1666212000000|2022-10-19 20:40:00|1628.9|1628.4|1629.39|1628.89|1629.41|1628.95|1628.78|1628.37|203
1666212300000|2022-10-19 20:45:00|1629.38|1628.88|1629.31|1628.81|1629.47|1629.14|1629.1|1628.6|194
1666212600000|2022-10-19 20:50:00|1629.3|1628.8|1629.15|1628.65|1629.39|1628.91|1628.97|1628.51|200
1666212900000|2022-10-19 20:55:00|1629.18|1628.68|1629.62|1629.12|1629.93|1629.43|1629.16|1628.66|222
1666216800000|2022-10-19 22:00:00|1629.7|1629.2|1629.65|1629.15|1629.99|1629.59|1629.36|1628.86|261
1666217100000|2022-10-19 22:05:00|1629.67|1629.17|1629.5|1629|1629.68|1629.25|1629.05|1628.6|192
1666217400000|2022-10-19 22:10:00|1629.42|1628.92|1629.73|1629.43|1629.97|1629.53|1629.31|1628.91|167
1666217700000|2022-10-19 22:15:00|1629.75|1629.45|1630.05|1629.55|1630.18|1629.76|1629.58|1629.14|165
1666218000000|2022-10-19 22:20:00|1630.04|1629.54|1630.49|1629.99|1630.54|1630.04|1629.88|1629.42|104
1666218300000|2022-10-19 22:25:00|1630.62|1630.12|1629.85|1629.35|1630.78|1630.28|1629.71|1629.21|194
1666218600000|2022-10-19 22:30:00|1629.75|1629.25|1629.73|1629.23|1629.89|1629.39|1629.3|1628.8|167
1666218900000|2022-10-19 22:35:00|1629.72|1629.22|1629.75|1629.25|1630.14|1629.64|1629.06|1628.56|239
1666219200000|2022-10-19 22:40:00|1629.76|1629.26|1628.87|1628.37|1629.81|1629.31|1628.78|1628.28|154
1666219500000|2022-10-19 22:45:00|1628.81|1628.31|1628.46|1627.96|1628.98|1628.48|1628.35|1627.85|161
1666219800000|2022-10-19 22:50:00|1628.37|1627.87|1628.63|1628.13|1628.76|1628.26|1628.08|1627.58|201
1666220100000|2022-10-19 22:55:00|1628.66|1628.16|1628.32|1627.82|1628.68|1628.18|1628.19|1627.69|141
1666220400000|2022-10-19 23:00:00|1628.33|1627.83|1628.05|1627.55|1628.39|1627.93|1627.92|1627.45|155
1666220700000|2022-10-19 23:05:00|1628.04|1627.54|1628.23|1627.73|1628.3|1627.92|1627.92|1627.48|168
1666221000000|2022-10-19 23:10:00|1628.29|1627.79|1628.21|1627.71|1628.46|1627.97|1628.1|1627.7|173
1666221300000|2022-10-19 23:15:00|1628.12|1627.82|1628.31|1627.81|1628.57|1628.07|1628.06|1627.62|226
1666221600000|2022-10-19 23:20:00|1628.32|1627.82|1628.14|1627.64|1628.39|1627.95|1627.98|1627.5|172
1666221900000|2022-10-19 23:25:00|1628.11|1627.61|1627.95|1627.45|1628.21|1627.71|1627.7|1627.28|190
1666222200000|2022-10-19 23:30:00|1627.94|1627.44|1627.85|1627.35|1628|1627.57|1627.45|1627.06|192
1666222500000|2022-10-19 23:35:00|1627.86|1627.36|1627.5|1627|1628.04|1627.64|1627.41|1626.99|253
1666222800000|2022-10-19 23:40:00|1627.51|1627.01|1627.1|1626.6|1627.66|1627.29|1626.69|1626.29|353
1666223100000|2022-10-19 23:45:00|1627.01|1626.51|1627.85|1627.35|1627.87|1627.47|1626.92|1626.49|312
1666223400000|2022-10-19 23:50:00|1627.81|1627.31|1627.6|1627.1|1627.98|1627.54|1627.22|1626.84|367
1666223700000|2022-10-19 23:55:00|1627.48|1627.18|1627.32|1627.02|1627.96|1627.61|1627.29|1626.9|278
1666224000000|2022-10-20 00:00:00|1627.33|1627.03|1626.22|1625.92|1627.75|1627.3|1626.21|1625.8|599
1666224300000|2022-10-20 00:05:00|1626.2|1625.9|1627.34|1627.04|1627.45|1627.05|1626.18|1625.79|508
1666224600000|2022-10-20 00:10:00|1627.35|1627.05|1628.48|1627.98|1628.76|1628.38|1627.16|1626.76|607
1666224900000|2022-10-20 00:15:00|1628.54|1628.04|1628.95|1628.45|1629.27|1628.87|1628.35|1627.99|542
1666225200000|2022-10-20 00:20:00|1628.93|1628.63|1629.42|1628.92|1629.64|1629.3|1628.83|1628.44|524
1666225500000|2022-10-20 00:25:00|1629.41|1628.91|1629.07|1628.57|1629.59|1629.21|1628.54|1628.07|340
1666225800000|2022-10-20 00:30:00|1629.03|1628.53|1628.38|1627.88|1629.48|1629.12|1628.2|1627.82|597
1666226100000|2022-10-20 00:35:00|1628.36|1627.86|1628.52|1628.02|1628.65|1628.32|1627.85|1627.51|368
1666226400000|2022-10-20 00:40:00|1628.54|1628.04|1629.05|1628.55|1629.12|1628.79|1627.75|1627.45|755
1666226700000|2022-10-20 00:45:00|1629.03|1628.53|1628.34|1627.84|1629.14|1628.71|1628.12|1627.74|603
1666227000000|2022-10-20 00:50:00|1628.21|1627.91|1628.53|1628.23|1629.09|1628.67|1628.19|1627.83|590
1666227300000|2022-10-20 00:55:00|1628.58|1628.28|1628.72|1628.42|1628.79|1628.43|1627.95|1627.58|513
1666227600000|2022-10-20 01:00:00|1628.66|1628.36|1627.63|1627.13|1628.91|1628.61|1627.33|1627.02|815
1666227900000|2022-10-20 01:05:00|1627.64|1627.14|1626.43|1626.13|1627.88|1627.44|1626.16|1625.79|730
1666228200000|2022-10-20 01:10:00|1626.4|1626.1|1626.1|1625.6|1626.72|1626.39|1625.48|1625.11|706
1666228500000|2022-10-20 01:15:00|1626.13|1625.63|1626.68|1626.38|1627.28|1626.87|1625.28|1624.98|822
1666228800000|2022-10-20 01:20:00|1626.72|1626.42|1625.98|1625.48|1626.8|1626.42|1625.47|1625.04|598
1666229100000|2022-10-20 01:25:00|1625.93|1625.43|1626.41|1626.11|1626.9|1626.5|1625.55|1625.1|660
1666229400000|2022-10-20 01:30:00|1626.44|1626.14|1626.43|1625.93|1626.44|1626.14|1625.71|1625.38|644
1666229700000|2022-10-20 01:35:00|1626.39|1625.89|1626.38|1625.88|1627.35|1626.97|1625.83|1625.36|707
1666230000000|2022-10-20 01:40:00|1626.37|1625.87|1626.93|1626.43|1627.12|1626.72|1626.14|1625.69|565
1666230300000|2022-10-20 01:45:00|1626.94|1626.44|1626.55|1626.25|1627.52|1627.06|1626.52|1626.13|568
1666230600000|2022-10-20 01:50:00|1626.56|1626.26|1626.32|1626.02|1627.05|1626.68|1625.77|1625.39|504
1666230900000|2022-10-20 01:55:00|1626.31|1626.01|1624.88|1624.58|1626.55|1626.16|1624.32|1623.94|894
1666231200000|2022-10-20 02:00:00|1624.99|1624.49|1625.2|1624.7|1625.3|1624.87|1624.67|1624.28|607
1666231500000|2022-10-20 02:05:00|1625.25|1624.75|1625.05|1624.75|1625.61|1625.15|1624.9|1624.4|498
1666231800000|2022-10-20 02:10:00|1625.03|1624.73|1625.12|1624.62|1625.37|1624.87|1624.67|1624.29|418
1666232100000|2022-10-20 02:15:00|1625.1|1624.6|1625.79|1625.29|1625.82|1625.39|1624.85|1624.46|437
1666232400000|2022-10-20 02:20:00|1625.78|1625.28|1625.09|1624.59|1625.78|1625.38|1625|1624.59|471
1666232700000|2022-10-20 02:25:00|1625.1|1624.6|1623.7|1623.4|1625.15|1624.74|1623.43|1623.02|524
1666233000000|2022-10-20 02:30:00|1623.71|1623.41|1623.33|1623.03|1624.44|1624.11|1623.26|1622.9|556
1666233300000|2022-10-20 02:35:00|1623.34|1623.04|1622.93|1622.43|1623.44|1623.05|1622.65|1622.24|565
1666233600000|2022-10-20 02:40:00|1622.92|1622.42|1624.5|1624|1624.93|1624.51|1622.92|1622.42|618
1666233900000|2022-10-20 02:45:00|1624.49|1623.99|1625.27|1624.77|1625.39|1625|1624.16|1623.86|508
1666234200000|2022-10-20 02:50:00|1625.3|1624.8|1625.88|1625.38|1626.24|1625.78|1625.07|1624.67|490
1666234500000|2022-10-20 02:55:00|1625.86|1625.36|1626.79|1626.49|1627.05|1626.75|1625.66|1625.25|675
1666234800000|2022-10-20 03:00:00|1626.8|1626.5|1626.89|1626.39|1627.4|1627.03|1626.64|1626.26|691
1666235100000|2022-10-20 03:05:00|1626.88|1626.38|1626.18|1625.88|1627.19|1626.69|1626.12|1625.78|499
1666235400000|2022-10-20 03:10:00|1626.19|1625.89|1625.6|1625.3|1626.57|1626.17|1625.59|1625.29|506
1666235700000|2022-10-20 03:15:00|1625.61|1625.31|1625.71|1625.41|1626.21|1625.81|1625.51|1625.12|381
1666236000000|2022-10-20 03:20:00|1625.72|1625.42|1626.4|1625.9|1626.63|1626.23|1625.71|1625.33|286
1666236300000|2022-10-20 03:25:00|1626.29|1625.99|1626.08|1625.58|1626.39|1626|1625.81|1625.48|334
1666236600000|2022-10-20 03:30:00|1626.06|1625.56|1626.03|1625.53|1626.35|1625.99|1625.85|1625.43|326
1666236900000|2022-10-20 03:35:00|1626.02|1625.52|1625.44|1625.14|1626.03|1625.61|1625.42|1625.02|337
1666237200000|2022-10-20 03:40:00|1625.47|1625.17|1625.88|1625.58|1626.24|1625.86|1625.45|1625.06|294
1666237500000|2022-10-20 03:45:00|1625.87|1625.57|1626.58|1626.08|1626.58|1626.19|1625.68|1625.31|297
1666237800000|2022-10-20 03:50:00|1626.57|1626.07|1626.45|1625.95|1626.81|1626.44|1626.3|1625.9|276
1666238100000|2022-10-20 03:55:00|1626.36|1626.06|1626.55|1626.05|1626.86|1626.36|1626.27|1625.84|255
1666238400000|2022-10-20 04:00:00|1626.54|1626.04|1626.73|1626.43|1626.87|1626.47|1626.35|1625.93|312
1666238700000|2022-10-20 04:05:00|1626.83|1626.33|1627.01|1626.51|1627.21|1626.82|1626.58|1626.22|328
1666239000000|2022-10-20 04:10:00|1627.06|1626.56|1625.95|1625.45|1627.06|1626.56|1625.41|1624.94|601
1666239300000|2022-10-20 04:15:00|1625.87|1625.57|1630.46|1629.96|1631.89|1631.39|1625.69|1625.35|754
1666239600000|2022-10-20 04:20:00|1630.27|1629.77|1630.67|1630.37|1630.92|1630.54|1629.65|1629.16|1091
1666239900000|2022-10-20 04:25:00|1630.7|1630.4|1629.84|1629.34|1631.2|1630.83|1629.64|1629.17|912
1666240200000|2022-10-20 04:30:00|1629.71|1629.41|1629.01|1628.51|1629.87|1629.47|1628.93|1628.51|673
1666240500000|2022-10-20 04:35:00|1628.95|1628.65|1629.43|1628.93|1629.88|1629.56|1628.95|1628.62|537
1666240800000|2022-10-20 04:40:00|1629.41|1628.91|1629.5|1629.2|1629.64|1629.25|1628.99|1628.62|474
1666241100000|2022-10-20 04:45:00|1629.59|1629.09|1631.22|1630.72|1631.33|1630.97|1629.43|1629.05|604
1666241400000|2022-10-20 04:50:00|1631.23|1630.73|1632.47|1631.97|1633.07|1632.68|1630.88|1630.45|736
1666241700000|2022-10-20 04:55:00|1632.49|1631.99|1633.26|1632.76|1633.28|1632.86|1632.28|1631.91|627
1666242000000|2022-10-20 05:00:00|1633.25|1632.75|1632.51|1632.01|1633.67|1633.17|1632.36|1631.86|705
1666242300000|2022-10-20 05:05:00|1632.5|1632|1632.96|1632.46|1633.42|1632.99|1632.34|1631.84|648
1666242600000|2022-10-20 05:10:00|1632.98|1632.48|1634.92|1634.62|1635.21|1634.78|1632.98|1632.48|914
1666242900000|2022-10-20 05:15:00|1634.91|1634.61|1634.68|1634.18|1635.33|1634.93|1634.38|1634.03|855
1666243200000|2022-10-20 05:20:00|1634.67|1634.17|1633.91|1633.61|1635.35|1634.95|1633.66|1633.28|809
1666243500000|2022-10-20 05:25:00|1633.86|1633.56|1633.66|1633.36|1634.32|1633.85|1633.43|1633.03|653
1666243800000|2022-10-20 05:30:00|1633.63|1633.33|1632.65|1632.35|1633.74|1633.44|1632.41|1631.94|810
1666244100000|2022-10-20 05:35:00|1632.62|1632.32|1632.59|1632.29|1633.62|1633.22|1632.45|1632.09|704
1666244400000|2022-10-20 05:40:00|1632.54|1632.24|1633.02|1632.52|1633.24|1632.93|1632.54|1632.15|595
1666244700000|2022-10-20 05:45:00|1633|1632.5|1632.04|1631.74|1633.14|1632.74|1631.81|1631.46|621
1666245000000|2022-10-20 05:50:00|1632.03|1631.73|1632.31|1631.81|1632.31|1631.91|1631.7|1631.3|576
1666245300000|2022-10-20 05:55:00|1632.32|1631.82|1632.51|1632.21|1632.67|1632.26|1631.83|1631.43|661
1666245600000|2022-10-20 06:00:00|1632.57|1632.27|1631.76|1631.46|1632.57|1632.27|1631.31|1630.97|753
1666245900000|2022-10-20 06:05:00|1631.77|1631.47|1631.27|1630.77|1631.99|1631.59|1630.14|1629.65|1012
1666246200000|2022-10-20 06:10:00|1631.26|1630.76|1631.72|1631.22|1632.04|1631.66|1630.59|1630.19|729
1666246500000|2022-10-20 06:15:00|1631.71|1631.21|1631.31|1631.01|1631.85|1631.42|1631.12|1630.76|697
1666246800000|2022-10-20 06:20:00|1631.26|1630.96|1630.42|1629.92|1632|1631.7|1630.04|1629.62|770
1666247100000|2022-10-20 06:25:00|1630.44|1629.94|1630.66|1630.36|1631.54|1631.14|1630.09|1629.68|734
1666247400000|2022-10-20 06:30:00|1630.7|1630.4|1629|1628.7|1630.7|1630.4|1628.98|1628.61|727
1666247700000|2022-10-20 06:35:00|1629.01|1628.71|1629.83|1629.33|1630.34|1629.92|1629.01|1628.62|851
1666248000000|2022-10-20 06:40:00|1629.82|1629.32|1629.7|1629.2|1630.46|1630.1|1629.24|1628.79|691
1666248300000|2022-10-20 06:45:00|1629.72|1629.22|1629.33|1628.83|1629.91|1629.51|1629.09|1628.68|723
1666248600000|2022-10-20 06:50:00|1629.34|1628.84|1629.83|1629.53|1630.77|1630.41|1628.82|1628.47|811
1666248900000|2022-10-20 06:55:00|1629.79|1629.49|1630.13|1629.83|1630.43|1630.09|1629.74|1629.37|828
1666249200000|2022-10-20 07:00:00|1630.1|1629.8|1628.4|1628.1|1630.99|1630.68|1628.37|1627.99|1233
1666249500000|2022-10-20 07:05:00|1628.39|1628.09|1628.45|1628.15|1628.8|1628.45|1627.29|1626.88|1199
1666249800000|2022-10-20 07:10:00|1628.42|1628.12|1628.57|1628.07|1628.95|1628.58|1627.97|1627.58|1088
1666250100000|2022-10-20 07:15:00|1628.54|1628.04|1629.73|1629.23|1630.26|1629.96|1628.22|1627.78|1030
1666250400000|2022-10-20 07:20:00|1629.75|1629.25|1630.57|1630.07|1630.94|1630.59|1629.64|1629.25|862
1666250700000|2022-10-20 07:25:00|1630.47|1630.17|1630.36|1630.06|1631.24|1630.86|1630.01|1629.66|946
1666251000000|2022-10-20 07:30:00|1630.35|1630.05|1630.68|1630.18|1631.27|1630.87|1629.89|1629.51|915
1666251300000|2022-10-20 07:35:00|1630.69|1630.19|1627.55|1627.25|1631.27|1630.93|1627.51|1627.17|1027
1666251600000|2022-10-20 07:40:00|1627.59|1627.29|1630|1629.7|1630.01|1629.71|1627.43|1627.13|1172
1666251900000|2022-10-20 07:45:00|1629.96|1629.66|1630.64|1630.34|1631.3|1630.95|1629.93|1629.57|991
1666252200000|2022-10-20 07:50:00|1630.67|1630.37|1633.05|1632.75|1633.59|1633.18|1630.49|1630.02|1077
1666252500000|2022-10-20 07:55:00|1633.06|1632.76|1633.08|1632.58|1634.39|1634.02|1632.68|1632.38|940
1666252800000|2022-10-20 08:00:00|1632.98|1632.68|1633.5|1633|1633.6|1633.22|1632.29|1631.9|930
1666253100000|2022-10-20 08:05:00|1633.49|1632.99|1632.72|1632.42|1633.67|1633.31|1632.62|1632.22|800
1666253400000|2022-10-20 08:10:00|1632.7|1632.4|1632.13|1631.83|1633.17|1632.75|1631.95|1631.57|833
1666253700000|2022-10-20 08:15:00|1632.15|1631.85|1632.1|1631.6|1633.01|1632.64|1631.97|1631.57|800
1666254000000|2022-10-20 08:20:00|1632.09|1631.59|1631.16|1630.66|1632.36|1631.92|1631.05|1630.62|824
1666254300000|2022-10-20 08:25:00|1631.19|1630.69|1630.11|1629.61|1631.37|1630.99|1629.61|1629.31|823
1666254600000|2022-10-20 08:30:00|1630.1|1629.6|1629.3|1629|1630.61|1630.31|1628.86|1628.56|1040
1666254900000|2022-10-20 08:35:00|1629.35|1629.05|1630.09|1629.79|1630.85|1630.46|1629.24|1628.89|837
1666255200000|2022-10-20 08:40:00|1630.07|1629.77|1629.95|1629.65|1630.87|1630.51|1629.61|1629.24|757
1666255500000|2022-10-20 08:45:00|1629.96|1629.66|1629.45|1629.15|1630.48|1630.09|1629.28|1628.98|661
1666255800000|2022-10-20 08:50:00|1629.46|1629.16|1630.1|1629.8|1630.3|1629.89|1629.2|1628.84|722
1666256100000|2022-10-20 08:55:00|1630.12|1629.82|1629.43|1629.13|1630.22|1629.85|1629.36|1628.95|573
1666256400000|2022-10-20 09:00:00|1629.44|1629.14|1631.05|1630.75|1631.58|1631.19|1629.44|1629.14|845
1666256700000|2022-10-20 09:05:00|1630.91|1630.61|1632.2|1631.9|1632.55|1632.09|1630.88|1630.48|656
1666257000000|2022-10-20 09:10:00|1632.22|1631.92|1633.26|1632.76|1633.29|1632.91|1632.05|1631.68|837
1666257300000|2022-10-20 09:15:00|1633.27|1632.77|1633.36|1633.06|1633.89|1633.52|1633.13|1632.74|740
1666257600000|2022-10-20 09:20:00|1633.37|1633.07|1633.12|1632.82|1633.77|1633.41|1632.83|1632.49|723
1666257900000|2022-10-20 09:25:00|1633.11|1632.81|1632.43|1632.13|1633.48|1633.08|1632.43|1632.13|650
1666258200000|2022-10-20 09:30:00|1632.51|1632.21|1632.71|1632.41|1633.61|1633.26|1632.5|1632.09|822
1666258500000|2022-10-20 09:35:00|1632.8|1632.5|1633.64|1633.34|1634.88|1634.49|1632.69|1632.35|854
1666258800000|2022-10-20 09:40:00|1633.68|1633.38|1634.18|1633.88|1634.68|1634.25|1633.63|1633.28|683
1666259100000|2022-10-20 09:45:00|1634.32|1633.82|1635.45|1635.15|1635.62|1635.32|1634.28|1633.82|755
1666259400000|2022-10-20 09:50:00|1635.39|1635.09|1635.74|1635.24|1635.81|1635.41|1634.71|1634.32|792
1666259700000|2022-10-20 09:55:00|1635.75|1635.25|1635.23|1634.73|1636.3|1635.91|1634.82|1634.43|853
1666260000000|2022-10-20 10:00:00|1635.24|1634.74|1635.21|1634.71|1635.6|1635.12|1634.21|1633.82|714
1666260300000|2022-10-20 10:05:00|1635.2|1634.7|1634.14|1633.64|1635.27|1634.77|1634.01|1633.61|652
1666260600000|2022-10-20 10:10:00|1634.13|1633.63|1633.47|1633.17|1634.33|1633.9|1633.06|1632.68|592
1666260900000|2022-10-20 10:15:00|1633.55|1633.05|1633.59|1633.29|1634.03|1633.66|1633.36|1632.96|496
1666261200000|2022-10-20 10:20:00|1633.68|1633.18|1633.87|1633.57|1634.02|1633.65|1633.13|1632.76|532
1666261500000|2022-10-20 10:25:00|1633.88|1633.58|1633.59|1633.29|1634.58|1634.18|1633.38|1633|549
1666261800000|2022-10-20 10:30:00|1633.6|1633.3|1634.04|1633.54|1634.54|1634.18|1633.5|1633.1|653
1666262100000|2022-10-20 10:35:00|1633.91|1633.61|1635.74|1635.44|1636.05|1635.68|1633.86|1633.48|703
1666262400000|2022-10-20 10:40:00|1635.77|1635.47|1638.98|1638.68|1639.12|1638.74|1635.76|1635.37|1341
1666262700000|2022-10-20 10:45:00|1638.99|1638.69|1637.26|1636.76|1639.07|1638.76|1636.75|1636.38|1020
1666263000000|2022-10-20 10:50:00|1637.23|1636.93|1638.97|1638.67|1639.13|1638.8|1637.23|1636.86|950
1666263300000|2022-10-20 10:55:00|1638.93|1638.63|1638.36|1637.86|1639.17|1638.82|1637.59|1637.15|1023
1666263600000|2022-10-20 11:00:00|1638.29|1637.79|1637.87|1637.37|1638.89|1638.54|1637.53|1637.21|1027
1666263900000|2022-10-20 11:05:00|1637.85|1637.35|1638.66|1638.36|1638.86|1638.56|1637.3|1636.93|853
1666264200000|2022-10-20 11:10:00|1638.64|1638.34|1638.8|1638.5|1639.53|1639.23|1638.46|1638.06|955
1666264500000|2022-10-20 11:15:00|1638.77|1638.47|1639.15|1638.85|1639.53|1639.23|1638.36|1637.96|826
1666264800000|2022-10-20 11:20:00|1639.25|1638.95|1637.82|1637.52|1639.43|1639.13|1637.55|1637.24|747
1666265100000|2022-10-20 11:25:00|1637.8|1637.5|1637.63|1637.33|1638.21|1637.89|1637.17|1636.85|625
1666265400000|2022-10-20 11:30:00|1637.61|1637.31|1638.74|1638.24|1639.2|1638.79|1637.33|1636.94|809
1666265700000|2022-10-20 11:35:00|1638.79|1638.29|1638.68|1638.18|1638.82|1638.45|1637.51|1637.14|825
1666266000000|2022-10-20 11:40:00|1638.62|1638.32|1636.69|1636.39|1638.9|1638.51|1636.68|1636.31|742
1666266300000|2022-10-20 11:45:00|1636.7|1636.4|1636.44|1636.14|1638.01|1637.68|1636.41|1636.04|860
1666266600000|2022-10-20 11:50:00|1636.45|1636.15|1636.52|1636.22|1636.86|1636.47|1635.68|1635.33|940
1666266900000|2022-10-20 11:55:00|1636.55|1636.25|1637.54|1637.24|1637.87|1637.46|1636.52|1636.22|905
1666267200000|2022-10-20 12:00:00|1637.58|1637.28|1637.37|1637.07|1637.62|1637.32|1636.81|1636.48|870
1666267500000|2022-10-20 12:05:00|1637.36|1637.06|1637.36|1637.06|1637.61|1637.3|1636.61|1636.26|839
1666267800000|2022-10-20 12:10:00|1637.35|1637.05|1637.14|1636.84|1637.62|1637.25|1636.24|1635.87|907
1666268100000|2022-10-20 12:15:00|1637.13|1636.83|1638.12|1637.82|1638.64|1638.24|1637.13|1636.8|1105
1666268400000|2022-10-20 12:20:00|1638.09|1637.79|1638.14|1637.64|1639.25|1638.91|1637.51|1637.21|1401
1666268700000|2022-10-20 12:25:00|1638.21|1637.91|1637.85|1637.35|1638.45|1638.12|1636.96|1636.6|1147
1666269000000|2022-10-20 12:30:00|1637.92|1637.42|1635.91|1635.41|1640.41|1639.91|1635.38|1634.88|1780
1666269300000|2022-10-20 12:35:00|1635.89|1635.39|1634.8|1634.5|1636.33|1635.98|1634.3|1633.97|1733
1666269600000|2022-10-20 12:40:00|1634.9|1634.4|1633.12|1632.82|1634.98|1634.63|1632.48|1632.13|1464
1666269900000|2022-10-20 12:45:00|1633.13|1632.83|1633.8|1633.5|1634.74|1634.34|1632.48|1632.1|1449
1666270200000|2022-10-20 12:50:00|1633.82|1633.52|1634.73|1634.43|1635.38|1635|1633.55|1633.25|1194
1666270500000|2022-10-20 12:55:00|1634.7|1634.4|1632.83|1632.53|1634.98|1634.58|1632.13|1631.83|1373
1666270800000|2022-10-20 13:00:00|1632.84|1632.54|1632.13|1631.83|1632.86|1632.56|1631.34|1631.04|1434
1666271100000|2022-10-20 13:05:00|1632.15|1631.85|1633.96|1633.66|1634.2|1633.9|1632.03|1631.64|1220
1666271400000|2022-10-20 13:10:00|1634.01|1633.71|1633.91|1633.61|1634.6|1634.23|1633.01|1632.69|1038
1666271700000|2022-10-20 13:15:00|1633.93|1633.63|1634.05|1633.75|1634.53|1634.23|1633.53|1633.18|1118
1666272000000|2022-10-20 13:20:00|1634.08|1633.78|1633.49|1633.19|1634.55|1634.16|1633.04|1632.69|946
1666272300000|2022-10-20 13:25:00|1633.45|1633.15|1631.91|1631.61|1633.45|1633.15|1631.91|1631.55|1025
1666272600000|2022-10-20 13:30:00|1631.96|1631.66|1631.51|1631.21|1632.67|1632.37|1630.57|1630.27|1655
1666272900000|2022-10-20 13:35:00|1631.61|1631.31|1631.52|1631.22|1632.92|1632.53|1630.64|1630.34|1581
1666273200000|2022-10-20 13:40:00|1631.62|1631.12|1633.64|1633.34|1633.74|1633.35|1631.35|1631.05|1493
1666273500000|2022-10-20 13:45:00|1633.68|1633.38|1634|1633.5|1634.88|1634.5|1633.44|1632.99|1423
1666273800000|2022-10-20 13:50:00|1634.02|1633.52|1633.83|1633.53|1634.96|1634.61|1633.52|1633.08|1333
1666274100000|2022-10-20 13:55:00|1633.84|1633.54|1633.01|1632.51|1634.34|1633.94|1632.86|1632.47|1232
1666274400000|2022-10-20 14:00:00|1633|1632.5|1635.58|1635.28|1636.26|1635.87|1632.76|1632.37|1456
1666274700000|2022-10-20 14:05:00|1635.65|1635.35|1637.1|1636.8|1637.33|1637.03|1635.65|1635.22|1273
1666275000000|2022-10-20 14:10:00|1637.11|1636.81|1639.06|1638.56|1639.86|1639.56|1636.49|1636.18|1293
1666275300000|2022-10-20 14:15:00|1638.98|1638.68|1640.71|1640.41|1641.1|1640.76|1638.65|1638.26|1383
1666275600000|2022-10-20 14:20:00|1640.72|1640.42|1642.01|1641.71|1642.61|1642.24|1640.63|1640.32|1408
1666275900000|2022-10-20 14:25:00|1642.11|1641.61|1642.5|1642.2|1642.96|1642.66|1640.9|1640.53|1277
1666276200000|2022-10-20 14:30:00|1642.57|1642.27|1641.69|1641.39|1642.91|1642.61|1641.01|1640.61|1258
1666276500000|2022-10-20 14:35:00|1641.72|1641.42|1641.83|1641.33|1642.05|1641.6|1640.26|1639.89|1199
1666276800000|2022-10-20 14:40:00|1641.67|1641.37|1641.1|1640.6|1642.03|1641.65|1640.26|1639.86|1213
1666277100000|2022-10-20 14:45:00|1641.09|1640.59|1642.43|1642.13|1642.94|1642.61|1640.47|1640.11|1272
1666277400000|2022-10-20 14:50:00|1642.41|1642.11|1643.39|1643.09|1644.31|1643.94|1642.36|1642.02|1238
1666277700000|2022-10-20 14:55:00|1643.36|1643.06|1645.02|1644.72|1645.37|1645.04|1643.36|1643.01|1263
1666278000000|2022-10-20 15:00:00|1645.1|1644.6|1645.29|1644.79|1645.83|1645.53|1644.35|1644.05|1092
1666278300000|2022-10-20 15:05:00|1645.27|1644.77|1645.25|1644.95|1645.85|1645.4|1644.46|1644.06|1164
1666278600000|2022-10-20 15:10:00|1645.27|1644.97|1645.29|1644.99|1645.71|1645.31|1644.46|1644.09|929
1666278900000|2022-10-20 15:15:00|1645.28|1644.98|1642.98|1642.68|1645.52|1645.11|1642.89|1642.55|1161
1666279200000|2022-10-20 15:20:00|1642.99|1642.69|1642.58|1642.28|1643.45|1643.15|1642.46|1642.06|953
1666279500000|2022-10-20 15:25:00|1642.64|1642.34|1641.35|1640.85|1642.77|1642.38|1640.68|1640.36|1027
1666279800000|2022-10-20 15:30:00|1641.33|1641.03|1642.26|1641.76|1642.32|1641.92|1641.21|1640.86|917
1666280100000|2022-10-20 15:35:00|1642.24|1641.74|1643.56|1643.26|1643.77|1643.39|1642.11|1641.69|885
1666280400000|2022-10-20 15:40:00|1643.66|1643.16|1642.71|1642.41|1644.09|1643.79|1642.51|1642.12|800
1666280700000|2022-10-20 15:45:00|1642.88|1642.38|1642.09|1641.79|1643.01|1642.63|1641.83|1641.5|759
1666281000000|2022-10-20 15:50:00|1642.18|1641.68|1642.3|1641.8|1643.28|1642.96|1641.92|1641.52|739
1666281300000|2022-10-20 15:55:00|1642.28|1641.78|1641.47|1641.17|1642.31|1641.93|1641.14|1640.83|794
1666281600000|2022-10-20 16:00:00|1641.46|1641.16|1640.48|1640.18|1641.77|1641.4|1640.04|1639.65|1022
1666281900000|2022-10-20 16:05:00|1640.39|1640.09|1639.29|1638.99|1640.69|1640.3|1639.08|1638.73|845
1666282200000|2022-10-20 16:10:00|1639.3|1639|1639.29|1638.99|1639.59|1639.2|1638.81|1638.48|756
1666282500000|2022-10-20 16:15:00|1639.3|1639|1639.64|1639.34|1640.11|1639.75|1639.09|1638.72|708
1666282800000|2022-10-20 16:20:00|1639.66|1639.36|1638.75|1638.25|1639.77|1639.41|1638.37|1637.98|781
1666283100000|2022-10-20 16:25:00|1638.71|1638.21|1637.58|1637.28|1638.79|1638.38|1637.52|1637.17|799
1666283400000|2022-10-20 16:30:00|1637.6|1637.3|1637.42|1637.12|1638.27|1637.93|1637.16|1636.85|725
1666283700000|2022-10-20 16:35:00|1637.43|1637.13|1637.22|1636.92|1638|1637.63|1636.92|1636.54|692
1666284000000|2022-10-20 16:40:00|1637.23|1636.93|1636.58|1636.28|1637.6|1637.24|1636.41|1636.11|668
1666284300000|2022-10-20 16:45:00|1636.57|1636.27|1635.97|1635.47|1636.6|1636.29|1635.36|1634.98|701
1666284600000|2022-10-20 16:50:00|1635.98|1635.48|1635.89|1635.59|1636.6|1636.24|1635.65|1635.25|674
1666284900000|2022-10-20 16:55:00|1635.9|1635.6|1636.44|1636.14|1636.79|1636.4|1635.44|1635.14|675
1666285200000|2022-10-20 17:00:00|1636.43|1636.13|1634.82|1634.52|1636.52|1636.19|1634.74|1634.37|836
1666285500000|2022-10-20 17:05:00|1634.86|1634.56|1632.99|1632.49|1634.97|1634.65|1632.24|1631.86|1048
1666285800000|2022-10-20 17:10:00|1632.96|1632.46|1633.12|1632.82|1633.8|1633.4|1632.58|1632.27|932
1666286100000|2022-10-20 17:15:00|1633.11|1632.81|1632.82|1632.32|1633.27|1632.97|1632.49|1632.1|741
1666286400000|2022-10-20 17:20:00|1632.83|1632.33|1632.66|1632.16|1633.93|1633.61|1632.37|1631.98|888
1666286700000|2022-10-20 17:25:00|1632.65|1632.15|1632.43|1632.13|1633.26|1632.92|1632.31|1632.01|831
1666287000000|2022-10-20 17:30:00|1632.4|1632.1|1631.89|1631.39|1632.69|1632.32|1631.74|1631.38|629
1666287300000|2022-10-20 17:35:00|1631.77|1631.47|1632.18|1631.68|1632.53|1632.18|1631.59|1631.29|618
1666287600000|2022-10-20 17:40:00|1632.19|1631.69|1631.31|1631.01|1632.21|1631.81|1631.03|1630.64|744
1666287900000|2022-10-20 17:45:00|1631.33|1631.03|1630.72|1630.42|1631.51|1631.12|1630.58|1630.22|769
1666288200000|2022-10-20 17:50:00|1630.71|1630.41|1631.01|1630.71|1631.11|1630.73|1629.79|1629.49|818
1666288500000|2022-10-20 17:55:00|1630.97|1630.67|1631.06|1630.76|1631.56|1631.17|1630.62|1630.23|869
1666288800000|2022-10-20 18:00:00|1631.11|1630.81|1630.52|1630.22|1631.51|1631.14|1630.1|1629.69|804
1666289100000|2022-10-20 18:05:00|1630.54|1630.24|1629.9|1629.4|1630.62|1630.24|1629.21|1628.84|759
1666289400000|2022-10-20 18:10:00|1629.89|1629.39|1628.85|1628.55|1630.15|1629.74|1628.51|1628.11|661
1666289700000|2022-10-20 18:15:00|1628.87|1628.57|1629.65|1629.15|1629.78|1629.38|1628.51|1628.13|849
1666290000000|2022-10-20 18:20:00|1629.66|1629.16|1629.19|1628.89|1629.66|1629.32|1628.84|1628.43|727
1666290300000|2022-10-20 18:25:00|1629.28|1628.78|1628.57|1628.27|1629.29|1628.91|1628.52|1628.15|668
1666290600000|2022-10-20 18:30:00|1628.59|1628.29|1630.1|1629.8|1630.37|1630.04|1628.53|1628.17|668
1666290900000|2022-10-20 18:35:00|1630.09|1629.79|1629.73|1629.43|1630.74|1630.33|1629.3|1628.98|804
1666291200000|2022-10-20 18:40:00|1629.81|1629.51|1629.18|1628.88|1629.98|1629.59|1628.95|1628.57|696
1666291500000|2022-10-20 18:45:00|1629.19|1628.89|1628.48|1627.98|1629.29|1628.92|1628.41|1627.98|773
1666291800000|2022-10-20 18:50:00|1628.49|1627.99|1629.08|1628.78|1629.56|1629.25|1628.41|1627.99|727
1666292100000|2022-10-20 18:55:00|1629.1|1628.8|1628.89|1628.59|1629.82|1629.52|1628.68|1628.36|857
1666292400000|2022-10-20 19:00:00|1628.88|1628.58|1628.31|1628.01|1629.63|1629.23|1628.25|1627.95|735
1666292700000|2022-10-20 19:05:00|1628.29|1627.99|1628.85|1628.55|1629.33|1629.03|1628.28|1627.9|761
1666293000000|2022-10-20 19:10:00|1628.96|1628.46|1628.45|1628.15|1629.17|1628.77|1628.26|1627.95|589
1666293300000|2022-10-20 19:15:00|1628.44|1628.14|1627.87|1627.37|1628.56|1628.18|1627.65|1627.3|550
1666293600000|2022-10-20 19:20:00|1627.86|1627.36|1625.95|1625.65|1628.05|1627.66|1625.7|1625.4|800
1666293900000|2022-10-20 19:25:00|1625.94|1625.64|1626|1625.5|1626.04|1625.68|1625|1624.67|580
1666294200000|2022-10-20 19:30:00|1626.02|1625.52|1625.54|1625.24|1626.05|1625.65|1625.36|1625|702
1666294500000|2022-10-20 19:35:00|1625.56|1625.26|1625.5|1625.2|1625.79|1625.47|1624.95|1624.64|733
1666294800000|2022-10-20 19:40:00|1625.49|1625.19|1626.65|1626.35|1626.85|1626.45|1625.24|1624.91|616
1666295100000|2022-10-20 19:45:00|1626.66|1626.36|1626.9|1626.4|1627.28|1626.9|1625.98|1625.64|693
1666295400000|2022-10-20 19:50:00|1626.93|1626.43|1627.47|1626.97|1627.6|1627.23|1626.81|1626.42|553
1666295700000|2022-10-20 19:55:00|1627.43|1626.93|1627.16|1626.86|1627.58|1627.19|1626.75|1626.33|691
1666296000000|2022-10-20 20:00:00|1627.14|1626.84|1626.99|1626.69|1627.53|1627.11|1626.61|1626.26|422
1666296300000|2022-10-20 20:05:00|1627|1626.7|1627.79|1627.29|1627.8|1627.38|1626.96|1626.58|223
1666296600000|2022-10-20 20:10:00|1627.8|1627.3|1627.56|1627.26|1627.82|1627.38|1627.36|1626.92|428
1666296900000|2022-10-20 20:15:00|1627.57|1627.27|1627.28|1626.98|1627.81|1627.47|1627.24|1626.84|324
1666297200000|2022-10-20 20:20:00|1627.39|1626.89|1627.3|1626.8|1627.56|1627.18|1627.18|1626.8|233
1666297500000|2022-10-20 20:25:00|1627.19|1626.89|1628.32|1627.82|1628.32|1627.94|1627.04|1626.66|237
1666297800000|2022-10-20 20:30:00|1628.31|1627.81|1627.9|1627.4|1628.32|1627.86|1627.61|1627.26|216
1666298100000|2022-10-20 20:35:00|1627.91|1627.41|1628.22|1627.72|1628.38|1627.91|1627.59|1627.21|228
1666298400000|2022-10-20 20:40:00|1628.2|1627.7|1628.4|1627.9|1628.46|1627.96|1627.95|1627.55|166
1666298700000|2022-10-20 20:45:00|1628.42|1627.92|1628.31|1627.81|1628.61|1628.18|1628.18|1627.69|185
1666299000000|2022-10-20 20:50:00|1628.33|1627.83|1628.44|1627.94|1628.72|1628.22|1628.31|1627.81|200
1666299300000|2022-10-20 20:55:00|1628.43|1627.93|1628.3|1627.8|1628.7|1628.2|1627.75|1627.25|222
1666303200000|2022-10-20 22:00:00|1628.4|1627.9|1628.57|1628.07|1628.77|1628.27|1628.15|1627.65|164
1666303500000|2022-10-20 22:05:00|1628.56|1628.06|1628.06|1627.56|1628.6|1628.1|1628.03|1627.53|240
1666303800000|2022-10-20 22:10:00|1628.08|1627.58|1627.95|1627.45|1628.1|1627.68|1627.6|1627.1|287
1666304100000|2022-10-20 22:15:00|1627.92|1627.42|1628.72|1628.22|1628.8|1628.3|1627.76|1627.34|280
1666304400000|2022-10-20 22:20:00|1628.66|1628.16|1627.98|1627.48|1628.89|1628.39|1627.9|1627.4|185
1666304700000|2022-10-20 22:25:00|1627.94|1627.44|1627.39|1626.89|1628|1627.5|1627.36|1626.86|121
1666305000000|2022-10-20 22:30:00|1627.38|1626.88|1627.18|1626.68|1627.58|1627.19|1626.79|1626.29|227
1666305300000|2022-10-20 22:35:00|1627.19|1626.69|1627.14|1626.64|1627.24|1626.84|1626.7|1626.27|222
1666305600000|2022-10-20 22:40:00|1627.17|1626.67|1626.9|1626.4|1627.22|1626.72|1626.77|1626.27|163
1666305900000|2022-10-20 22:45:00|1626.87|1626.37|1626.98|1626.48|1627.12|1626.62|1626.87|1626.37|180
1666306200000|2022-10-20 22:50:00|1626.99|1626.49|1627.2|1626.7|1627.43|1626.93|1626.98|1626.48|135
1666306500000|2022-10-20 22:55:00|1627.19|1626.69|1627.02|1626.52|1627.22|1626.72|1626.95|1626.45|90
1666306800000|2022-10-20 23:00:00|1627.23|1626.73|1626.44|1625.94|1627.3|1626.84|1626.03|1625.64|282
1666307100000|2022-10-20 23:05:00|1626.45|1625.95|1626.3|1625.8|1626.5|1626|1625.86|1625.42|286
1666307400000|2022-10-20 23:10:00|1626.26|1625.76|1626.08|1625.58|1626.45|1625.95|1625.98|1625.58|288
1666307700000|2022-10-20 23:15:00|1626.09|1625.59|1626.34|1625.84|1626.53|1626.13|1626.01|1625.51|203
1666308000000|2022-10-20 23:20:00|1626.35|1625.85|1626.05|1625.55|1626.41|1626.02|1625.93|1625.52|144
1666308300000|2022-10-20 23:25:00|1626.04|1625.54|1625.84|1625.34|1626.13|1625.66|1625.62|1625.17|188
1666308600000|2022-10-20 23:30:00|1625.85|1625.35|1626.54|1626.04|1626.79|1626.34|1625.73|1625.33|279
1666308900000|2022-10-20 23:35:00|1626.32|1626.02|1626.74|1626.24|1626.8|1626.3|1625.85|1625.45|263
1666309200000|2022-10-20 23:40:00|1626.75|1626.25|1626.69|1626.19|1627.51|1627.16|1626.5|1626.07|403
1666309500000|2022-10-20 23:45:00|1626.68|1626.18|1626.83|1626.33|1627.21|1626.81|1626.34|1625.97|283
1666309800000|2022-10-20 23:50:00|1626.84|1626.34|1626.8|1626.3|1627.13|1626.63|1626.57|1626.14|203
1666310100000|2022-10-20 23:55:00|1626.71|1626.21|1627.32|1626.82|1627.32|1626.97|1626.63|1626.13|211
1666310400000|2022-10-21 00:00:00|1627.29|1626.99|1626.97|1626.47|1627.72|1627.37|1626.72|1626.26|542
1666310700000|2022-10-21 00:05:00|1626.89|1626.39|1625.97|1625.67|1626.95|1626.56|1625.59|1625.19|531
1666311000000|2022-10-21 00:10:00|1626|1625.7|1626|1625.5|1626.25|1625.83|1625.38|1625.04|447
1666311300000|2022-10-21 00:15:00|1625.99|1625.49|1626.82|1626.32|1626.98|1626.55|1625.91|1625.46|450
1666311600000|2022-10-21 00:20:00|1626.84|1626.34|1626.46|1625.96|1627.05|1626.64|1626.32|1625.94|397
1666311900000|2022-10-21 00:25:00|1626.47|1625.97|1626.72|1626.42|1627.13|1626.73|1626.35|1625.96|466
1666312200000|2022-10-21 00:30:00|1626.71|1626.41|1626.56|1626.06|1626.96|1626.56|1626.11|1625.78|436
1666312500000|2022-10-21 00:35:00|1626.46|1626.16|1626.94|1626.64|1627.15|1626.77|1626.09|1625.7|446
1666312800000|2022-10-21 00:40:00|1626.92|1626.62|1627.37|1626.87|1627.71|1627.38|1626.74|1626.36|506
1666313100000|2022-10-21 00:45:00|1627.36|1626.86|1627.39|1626.89|1627.65|1627.24|1627.08|1626.68|486
1666313400000|2022-10-21 00:50:00|1627.4|1626.9|1627.55|1627.05|1628.01|1627.57|1626.84|1626.46|547
1666313700000|2022-10-21 00:55:00|1627.6|1627.1|1627.06|1626.76|1627.83|1627.34|1626.91|1626.58|494
1666314000000|2022-10-21 01:00:00|1627.08|1626.78|1627.04|1626.74|1627.61|1627.22|1626.43|1626.08|658
1666314300000|2022-10-21 01:05:00|1627.14|1626.64|1626.71|1626.41|1627.18|1626.77|1626.08|1625.68|566
1666314600000|2022-10-21 01:10:00|1626.82|1626.32|1627.25|1626.95|1627.91|1627.52|1626.5|1626.11|539
1666314900000|2022-10-21 01:15:00|1627.19|1626.89|1628.37|1627.87|1628.53|1628.23|1627.14|1626.74|790
1666315200000|2022-10-21 01:20:00|1628.38|1627.88|1627.62|1627.32|1628.43|1628.06|1627.54|1627.15|533
1666315500000|2022-10-21 01:25:00|1627.7|1627.2|1626.67|1626.17|1627.72|1627.33|1626.28|1625.98|642
1666315800000|2022-10-21 01:30:00|1626.75|1626.25|1626.53|1626.03|1627.51|1627.13|1626.43|1625.99|708
1666316100000|2022-10-21 01:35:00|1626.52|1626.02|1627.45|1627.15|1627.94|1627.64|1626.15|1625.75|674
1666316400000|2022-10-21 01:40:00|1627.47|1627.17|1627.58|1627.08|1627.96|1627.48|1627.22|1626.8|546
1666316700000|2022-10-21 01:45:00|1627.47|1627.17|1627.65|1627.15|1627.82|1627.4|1627|1626.66|674
1666317000000|2022-10-21 01:50:00|1627.68|1627.18|1627.6|1627.3|1627.93|1627.57|1627.12|1626.79|536
1666317300000|2022-10-21 01:55:00|1627.61|1627.31|1627.45|1626.95|1628.03|1627.58|1627.06|1626.66|525
1666317600000|2022-10-21 02:00:00|1627.44|1626.94|1626.98|1626.68|1627.61|1627.21|1626.95|1626.56|405
1666317900000|2022-10-21 02:05:00|1626.91|1626.61|1626.54|1626.24|1627.34|1626.9|1626.48|1626.08|441
1666318200000|2022-10-21 02:10:00|1626.64|1626.14|1626.48|1626.18|1626.98|1626.61|1626.42|1626.07|389
1666318500000|2022-10-21 02:15:00|1626.5|1626.2|1626.81|1626.51|1627.28|1626.92|1626.49|1626.08|345
1666318800000|2022-10-21 02:20:00|1626.79|1626.49|1627.03|1626.53|1627.4|1627|1626.78|1626.39|452
1666319100000|2022-10-21 02:25:00|1627.02|1626.52|1626.6|1626.1|1627.13|1626.8|1626.18|1625.81|443
1666319400000|2022-10-21 02:30:00|1626.64|1626.14|1627.36|1626.86|1627.54|1627.17|1626.45|1626.1|382
1666319700000|2022-10-21 02:35:00|1627.35|1626.85|1626.68|1626.38|1627.44|1627.06|1626.49|1626.15|391
1666320000000|2022-10-21 02:40:00|1626.67|1626.37|1626.77|1626.27|1626.92|1626.57|1626.2|1625.8|457
1666320300000|2022-10-21 02:45:00|1626.7|1626.4|1626.38|1625.88|1627.16|1626.79|1626.2|1625.81|448
1666320600000|2022-10-21 02:50:00|1626.39|1625.89|1626.29|1625.99|1626.49|1626.09|1625.87|1625.53|353
1666320900000|2022-10-21 02:55:00|1626.32|1626.02|1625.97|1625.47|1626.42|1626.07|1625.51|1625.21|417
1666321200000|2022-10-21 03:00:00|1625.96|1625.46|1626.32|1625.82|1626.4|1625.99|1625.39|1625.06|379
1666321500000|2022-10-21 03:05:00|1626.33|1625.83|1626.18|1625.88|1626.64|1626.24|1626.06|1625.69|465
1666321800000|2022-10-21 03:10:00|1626.15|1625.85|1627.02|1626.52|1627.19|1626.82|1626.07|1625.67|370
1666322100000|2022-10-21 03:15:00|1627|1626.5|1626.58|1626.28|1627.11|1626.71|1626.53|1626.15|380
1666322400000|2022-10-21 03:20:00|1626.59|1626.29|1626.12|1625.82|1626.66|1626.29|1626.07|1625.74|307
1666322700000|2022-10-21 03:25:00|1626.16|1625.86|1626.64|1626.14|1626.78|1626.41|1626.1|1625.71|347
1666323000000|2022-10-21 03:30:00|1626.61|1626.11|1625.54|1625.04|1626.65|1626.24|1625.34|1624.93|458
1666323300000|2022-10-21 03:35:00|1625.59|1625.09|1623.14|1622.84|1625.78|1625.31|1622.95|1622.6|779
1666323600000|2022-10-21 03:40:00|1623.19|1622.89|1621.51|1621.01|1623.54|1623.14|1621.39|1621|696
1666323900000|2022-10-21 03:45:00|1621.41|1621.11|1622.49|1621.99|1622.55|1622.23|1620.9|1620.49|604
1666324200000|2022-10-21 03:50:00|1622.5|1622|1622.43|1621.93|1622.73|1622.33|1622.08|1621.69|471
1666324500000|2022-10-21 03:55:00|1622.28|1621.98|1621.83|1621.53|1622.42|1622.03|1621.58|1621.17|454
1666324800000|2022-10-21 04:00:00|1621.89|1621.39|1621.07|1620.57|1621.89|1621.57|1620.73|1620.34|538
1666325100000|2022-10-21 04:05:00|1621.09|1620.59|1621.72|1621.22|1621.83|1621.33|1621.04|1620.59|443
1666325400000|2022-10-21 04:10:00|1621.7|1621.2|1621.29|1620.79|1621.98|1621.57|1620.96|1620.57|449
1666325700000|2022-10-21 04:15:00|1621.31|1620.81|1620.93|1620.43|1621.32|1620.92|1620.48|1620.1|412
1666326000000|2022-10-21 04:20:00|1620.94|1620.44|1622.06|1621.56|1622.13|1621.7|1620.94|1620.44|467
1666326300000|2022-10-21 04:25:00|1622.04|1621.54|1622.22|1621.72|1623.01|1622.53|1621.71|1621.31|482
1666326600000|2022-10-21 04:30:00|1622.23|1621.73|1622|1621.7|1622.72|1622.3|1621.94|1621.54|395
1666326900000|2022-10-21 04:35:00|1622.11|1621.61|1621.43|1620.93|1622.12|1621.68|1621.01|1620.69|374
1666327200000|2022-10-21 04:40:00|1621.42|1620.92|1621.61|1621.31|1621.82|1621.43|1621.1|1620.72|425
1666327500000|2022-10-21 04:45:00|1621.63|1621.33|1621.64|1621.14|1622.06|1621.6|1621.37|1621.01|428
1666327800000|2022-10-21 04:50:00|1621.63|1621.13|1621.81|1621.31|1622.04|1621.63|1621.27|1620.87|370
1666328100000|2022-10-21 04:55:00|1621.83|1621.33|1622.04|1621.74|1622.17|1621.8|1621.12|1620.76|362
1666328400000|2022-10-21 05:00:00|1622.03|1621.73|1621.56|1621.26|1622.19|1621.79|1621.47|1621.07|490
1666328700000|2022-10-21 05:05:00|1621.57|1621.27|1620.83|1620.53|1621.73|1621.31|1620.66|1620.29|495
1666329000000|2022-10-21 05:10:00|1620.96|1620.66|1620.49|1620.19|1621.04|1620.69|1620.09|1619.7|500
1666329300000|2022-10-21 05:15:00|1620.45|1620.15|1620.95|1620.45|1621.39|1620.99|1620.37|1619.99|461
1666329600000|2022-10-21 05:20:00|1620.97|1620.47|1621.11|1620.61|1621.54|1621.11|1620.39|1619.99|400
1666329900000|2022-10-21 05:25:00|1621.12|1620.62|1621.2|1620.7|1621.79|1621.35|1621.05|1620.62|383
1666330200000|2022-10-21 05:30:00|1621.24|1620.74|1622.07|1621.57|1622.32|1621.92|1621.06|1620.65|709
1666330500000|2022-10-21 05:35:00|1622.08|1621.58|1622.97|1622.47|1623.29|1622.87|1621.89|1621.49|627
1666330800000|2022-10-21 05:40:00|1622.95|1622.45|1622.88|1622.58|1623.23|1622.83|1622.12|1621.71|611
1666331100000|2022-10-21 05:45:00|1622.87|1622.57|1622.12|1621.62|1623.16|1622.74|1621.93|1621.53|564
1666331400000|2022-10-21 05:50:00|1622.13|1621.63|1622.23|1621.93|1622.43|1622.05|1621.79|1621.37|497
1666331700000|2022-10-21 05:55:00|1622.33|1621.83|1621.62|1621.32|1622.54|1622.18|1621.38|1620.99|522
1666332000000|2022-10-21 06:00:00|1621.51|1621.21|1622.09|1621.59|1622.33|1621.87|1620.28|1619.9|944
1666332300000|2022-10-21 06:05:00|1621.88|1621.58|1622.09|1621.59|1622.73|1622.33|1621.5|1621.15|722
1666332600000|2022-10-21 06:10:00|1622.08|1621.58|1621.38|1620.88|1622.26|1621.9|1620.99|1620.57|512
1666332900000|2022-10-21 06:15:00|1621.21|1620.91|1620.2|1619.7|1621.43|1621.09|1620.04|1619.68|627
1666333200000|2022-10-21 06:20:00|1620.21|1619.71|1620.16|1619.86|1620.95|1620.61|1620.08|1619.63|730
1666333500000|2022-10-21 06:25:00|1620.18|1619.88|1620.38|1620.08|1620.78|1620.43|1620.05|1619.7|575
1666333800000|2022-10-21 06:30:00|1620.43|1620.13|1620.91|1620.41|1621.66|1621.32|1620.28|1619.92|775
1666334100000|2022-10-21 06:35:00|1620.92|1620.42|1621.84|1621.54|1622.01|1621.62|1620.61|1620.18|654
1666334400000|2022-10-21 06:40:00|1621.81|1621.51|1622.49|1621.99|1622.77|1622.39|1620.74|1620.44|727
1666334700000|2022-10-21 06:45:00|1622.51|1622.01|1622.91|1622.41|1623.09|1622.71|1622.04|1621.66|756
1666335000000|2022-10-21 06:50:00|1622.92|1622.42|1621.74|1621.44|1622.92|1622.42|1621.46|1621.08|672
1666335300000|2022-10-21 06:55:00|1621.73|1621.43|1621.34|1621.04|1622.03|1621.7|1621.25|1620.91|627
1666335600000|2022-10-21 07:00:00|1621.35|1621.05|1620.72|1620.42|1621.38|1621.08|1620.25|1619.93|1084
1666335900000|2022-10-21 07:05:00|1620.74|1620.44|1619.86|1619.36|1621.66|1621.32|1619.47|1619.09|930
1666336200000|2022-10-21 07:10:00|1619.85|1619.35|1618.41|1618.11|1620.86|1620.44|1617.44|1617.05|1002
1666336500000|2022-10-21 07:15:00|1618.42|1618.12|1620.59|1620.09|1620.82|1620.48|1618.27|1617.79|1039
1666336800000|2022-10-21 07:20:00|1620.48|1620.18|1626.26|1625.76|1626.29|1625.88|1619.79|1619.46|1163
1666337100000|2022-10-21 07:25:00|1626.13|1625.83|1626.42|1626.12|1627.17|1626.87|1625.63|1625.28|1239
1666337400000|2022-10-21 07:30:00|1626.43|1626.13|1625.55|1625.25|1627.51|1627.2|1625.41|1625.02|1065
1666337700000|2022-10-21 07:35:00|1625.59|1625.29|1625.47|1625.17|1625.79|1625.49|1624.38|1624.08|778
1666338000000|2022-10-21 07:40:00|1625.46|1625.16|1625.99|1625.49|1626.29|1625.97|1624.76|1624.46|793
1666338300000|2022-10-21 07:45:00|1625.92|1625.62|1624.1|1623.8|1626.02|1625.67|1624.02|1623.64|779
1666338600000|2022-10-21 07:50:00|1624.09|1623.79|1623.68|1623.38|1624.26|1623.88|1623.53|1623.16|670
1666338900000|2022-10-21 07:55:00|1623.79|1623.29|1623.99|1623.69|1624.63|1624.26|1623.07|1622.77|893
1666339200000|2022-10-21 08:00:00|1623.96|1623.66|1622.98|1622.48|1624|1623.66|1622.52|1622.16|886
1666339500000|2022-10-21 08:05:00|1622.91|1622.61|1622.79|1622.49|1623.56|1623.17|1622.34|1621.99|949
1666339800000|2022-10-21 08:10:00|1622.77|1622.47|1622.79|1622.29|1623.6|1623.28|1622.59|1622.29|788
1666340100000|2022-10-21 08:15:00|1622.8|1622.3|1622.13|1621.83|1622.88|1622.58|1621.64|1621.25|855
1666340400000|2022-10-21 08:20:00|1622.12|1621.82|1621.25|1620.95|1622.2|1621.85|1620.78|1620.39|840
1666340700000|2022-10-21 08:25:00|1621.32|1620.82|1621.37|1621.07|1621.69|1621.37|1620.81|1620.51|619
1666341000000|2022-10-21 08:30:00|1621.36|1621.06|1621.54|1621.04|1621.62|1621.2|1620.41|1620.03|687
1666341300000|2022-10-21 08:35:00|1621.45|1621.15|1621.1|1620.8|1621.71|1621.33|1620.87|1620.57|698
1666341600000|2022-10-21 08:40:00|1621.08|1620.78|1620.57|1620.07|1621.08|1620.78|1619.43|1619.13|988
1666341900000|2022-10-21 08:45:00|1620.4|1620.1|1620.54|1620.24|1621.25|1620.88|1620.17|1619.75|785
1666342200000|2022-10-21 08:50:00|1620.56|1620.26|1620.19|1619.89|1621.07|1620.69|1619.61|1619.31|762
1666342500000|2022-10-21 08:55:00|1620.18|1619.88|1620.85|1620.55|1621.02|1620.62|1619.52|1619.21|756
1666342800000|2022-10-21 09:00:00|1620.82|1620.52|1622.6|1622.3|1623.01|1622.61|1620.72|1620.34|759
1666343100000|2022-10-21 09:05:00|1622.67|1622.17|1622.32|1622.02|1622.92|1622.62|1620.79|1620.49|935
1666343400000|2022-10-21 09:10:00|1622.33|1622.03|1622.47|1622.17|1622.79|1622.41|1621.71|1621.31|866
1666343700000|2022-10-21 09:15:00|1622.46|1622.16|1621.22|1620.92|1622.88|1622.58|1621.17|1620.81|692
1666344000000|2022-10-21 09:20:00|1621.32|1620.82|1622.45|1622.15|1622.56|1622.22|1621.21|1620.82|858
1666344300000|2022-10-21 09:25:00|1622.46|1622.16|1624.77|1624.47|1625.05|1624.67|1622.28|1621.88|854
1666344600000|2022-10-21 09:30:00|1624.71|1624.41|1624.19|1623.89|1624.96|1624.66|1623.57|1623.19|854
1666344900000|2022-10-21 09:35:00|1624.22|1623.92|1623.99|1623.69|1624.63|1624.24|1623.3|1623|797
1666345200000|2022-10-21 09:40:00|1624.02|1623.72|1624.5|1624.2|1624.79|1624.49|1623.2|1622.82|736
1666345500000|2022-10-21 09:45:00|1624.56|1624.26|1625.34|1625.04|1625.6|1625.3|1624.37|1623.98|810
1666345800000|2022-10-21 09:50:00|1625.37|1625.07|1625.9|1625.6|1626.1|1625.74|1624.75|1624.45|818
1666346100000|2022-10-21 09:55:00|1625.91|1625.61|1625.62|1625.32|1626.21|1625.84|1625.32|1624.95|732
1666346400000|2022-10-21 10:00:00|1625.6|1625.3|1626.43|1625.93|1626.54|1626.16|1625.33|1625.01|716
1666346700000|2022-10-21 10:05:00|1626.33|1626.03|1626.49|1626.19|1627.29|1626.92|1626.19|1625.86|814
1666347000000|2022-10-21 10:10:00|1626.53|1626.23|1625.82|1625.52|1626.78|1626.47|1625.56|1625.14|725
1666347300000|2022-10-21 10:15:00|1625.81|1625.51|1624.79|1624.49|1626.1|1625.72|1624.31|1623.93|860
1666347600000|2022-10-21 10:20:00|1624.77|1624.47|1625.81|1625.31|1625.81|1625.45|1624.72|1624.33|682
1666347900000|2022-10-21 10:25:00|1625.79|1625.29|1626.23|1625.93|1626.76|1626.43|1625.46|1625.16|676
1666348200000|2022-10-21 10:30:00|1626.36|1625.86|1624.44|1624.14|1626.74|1626.34|1624.3|1623.94|843
1666348500000|2022-10-21 10:35:00|1624.45|1624.15|1625.79|1625.49|1625.89|1625.55|1624.31|1624.01|606
1666348800000|2022-10-21 10:40:00|1625.82|1625.52|1624.89|1624.59|1625.91|1625.61|1624.71|1624.41|520
1666349100000|2022-10-21 10:45:00|1624.94|1624.64|1625.22|1624.92|1625.33|1624.99|1624.86|1624.56|562
1666349400000|2022-10-21 10:50:00|1625.21|1624.91|1625.75|1625.45|1626.45|1626.15|1624.94|1624.64|713
1666349700000|2022-10-21 10:55:00|1625.74|1625.44|1625.4|1625.1|1626.07|1625.77|1625.23|1624.83|750
1666350000000|2022-10-21 11:00:00|1625.39|1625.09|1626.36|1626.06|1626.55|1626.25|1624.98|1624.67|821
1666350300000|2022-10-21 11:05:00|1626.35|1626.05|1626.95|1626.65|1627.52|1627.11|1626.2|1625.83|649
1666350600000|2022-10-21 11:10:00|1626.92|1626.62|1625.36|1625.06|1627.2|1626.83|1625.34|1624.95|908
1666350900000|2022-10-21 11:15:00|1625.34|1625.04|1626.97|1626.67|1627.13|1626.83|1625.32|1624.93|923
1666351200000|2022-10-21 11:20:00|1626.99|1626.69|1627.18|1626.88|1628.24|1627.94|1626.54|1626.24|849
1666351500000|2022-10-21 11:25:00|1627.22|1626.92|1626.99|1626.49|1627.38|1627.03|1626.37|1626.07|710
1666351800000|2022-10-21 11:30:00|1626.94|1626.64|1626.35|1625.85|1627.33|1626.96|1626.11|1625.72|652
1666352100000|2022-10-21 11:35:00|1626.34|1625.84|1625.65|1625.35|1626.53|1626.13|1625.5|1625.11|716
1666352400000|2022-10-21 11:40:00|1625.76|1625.26|1623.83|1623.53|1625.93|1625.54|1623.25|1622.95|783
1666352700000|2022-10-21 11:45:00|1623.81|1623.51|1624.07|1623.77|1624.57|1624.27|1623.25|1622.95|796
1666353000000|2022-10-21 11:50:00|1624.17|1623.67|1623.96|1623.66|1624.27|1623.95|1623.4|1623.01|717
1666353300000|2022-10-21 11:55:00|1623.95|1623.65|1623.36|1623.06|1624.12|1623.74|1623.13|1622.77|727
1666353600000|2022-10-21 12:00:00|1623.47|1622.97|1623.39|1623.09|1624.09|1623.72|1622.81|1622.48|1078
1666353900000|2022-10-21 12:05:00|1623.38|1623.08|1623.82|1623.52|1624.22|1623.82|1622.63|1622.32|984
1666354200000|2022-10-21 12:10:00|1623.76|1623.46|1622.21|1621.91|1623.93|1623.55|1621.96|1621.66|963
1666354500000|2022-10-21 12:15:00|1622.15|1621.85|1621.53|1621.03|1622.24|1621.94|1620.52|1620.13|1304
1666354800000|2022-10-21 12:20:00|1621.42|1621.12|1619.84|1619.54|1621.42|1621.12|1619.47|1619.17|1499
1666355100000|2022-10-21 12:25:00|1619.79|1619.49|1621.6|1621.3|1623.14|1622.68|1619.54|1619.15|1265
1666355400000|2022-10-21 12:30:00|1621.53|1621.23|1620.29|1619.99|1622.46|1622.04|1619.37|1619.07|1279
1666355700000|2022-10-21 12:35:00|1620.27|1619.97|1620.77|1620.47|1620.9|1620.59|1619.46|1619.06|1342
1666356000000|2022-10-21 12:40:00|1620.76|1620.46|1623.61|1623.31|1624.19|1623.88|1620.74|1620.34|1413
1666356300000|2022-10-21 12:45:00|1623.71|1623.21|1621.86|1621.56|1624.62|1624.32|1621.51|1621.2|1302
1666356600000|2022-10-21 12:50:00|1621.8|1621.5|1623.16|1622.86|1623.41|1623.03|1620.61|1620.25|1232
1666356900000|2022-10-21 12:55:00|1623.18|1622.88|1631.52|1631.02|1633.79|1633.49|1622.41|1622.09|1818
1666357200000|2022-10-21 13:00:00|1631.54|1631.04|1630.86|1630.56|1634.73|1634.33|1630.12|1629.82|2207
1666357500000|2022-10-21 13:05:00|1630.85|1630.55|1634.92|1634.62|1635.09|1634.79|1630.85|1630.55|1978
1666357800000|2022-10-21 13:10:00|1634.87|1634.57|1630.23|1629.73|1636.07|1635.77|1629.5|1629.06|1998
1666358100000|2022-10-21 13:15:00|1630.26|1629.76|1630.22|1629.92|1632.7|1632.4|1629.65|1629.28|1821
1666358400000|2022-10-21 13:20:00|1630.14|1629.84|1631.22|1630.92|1632.24|1631.94|1629.7|1629.4|1671
1666358700000|2022-10-21 13:25:00|1631.38|1631.08|1632.79|1632.49|1634.02|1633.69|1631.24|1630.87|1677
1666359000000|2022-10-21 13:30:00|1632.76|1632.46|1635.56|1635.26|1636.26|1635.82|1630.53|1630.23|2090
1666359300000|2022-10-21 13:35:00|1635.57|1635.27|1637|1636.7|1639.23|1638.9|1634.47|1634.17|1991
1666359600000|2022-10-21 13:40:00|1636.94|1636.64|1638.04|1637.74|1638.19|1637.88|1634.89|1634.51|1915
1666359900000|2022-10-21 13:45:00|1638.11|1637.81|1640.54|1640.24|1641.32|1641.02|1638.09|1637.69|1953
1666360200000|2022-10-21 13:50:00|1640.57|1640.27|1641.25|1640.95|1642|1641.6|1638.21|1637.91|1909
1666360500000|2022-10-21 13:55:00|1641.24|1640.94|1642.97|1642.67|1643.29|1642.99|1639.93|1639.63|1817
1666360800000|2022-10-21 14:00:00|1642.98|1642.68|1642.04|1641.54|1643.87|1643.49|1640.96|1640.66|1808
1666361100000|2022-10-21 14:05:00|1642.08|1641.58|1643.9|1643.6|1644.16|1643.86|1641.26|1640.96|1759
1666361400000|2022-10-21 14:10:00|1643.78|1643.48|1641.78|1641.48|1644.95|1644.64|1640.94|1640.58|1701
1666361700000|2022-10-21 14:15:00|1641.72|1641.42|1640.4|1640.1|1642.6|1642.3|1639.52|1639.18|1614
1666362000000|2022-10-21 14:20:00|1640.41|1640.11|1638.39|1638.09|1641.75|1641.45|1637.85|1637.55|1691
1666362300000|2022-10-21 14:25:00|1638.37|1638.07|1638.38|1638.08|1639.19|1638.89|1637.54|1637.16|1653
1666362600000|2022-10-21 14:30:00|1638.37|1638.07|1637.1|1636.8|1640.6|1640.22|1636.71|1636.41|1705
1666362900000|2022-10-21 14:35:00|1637.08|1636.78|1638.43|1638.13|1639.11|1638.73|1634.45|1634.15|1953
1666363200000|2022-10-21 14:40:00|1638.36|1638.06|1640.19|1639.89|1640.73|1640.43|1637.68|1637.38|2006
1666363500000|2022-10-21 14:45:00|1639.91|1639.61|1642.69|1642.39|1642.89|1642.59|1639.48|1639.12|1994
1666363800000|2022-10-21 14:50:00|1642.72|1642.42|1642.33|1641.83|1643.99|1643.69|1641.72|1641.42|1999
1666364100000|2022-10-21 14:55:00|1642.12|1641.82|1639.54|1639.24|1642.42|1642.12|1638.98|1638.58|1832
1666364400000|2022-10-21 15:00:00|1639.53|1639.23|1637.16|1636.86|1640.47|1640.17|1636.75|1636.45|1782
1666364700000|2022-10-21 15:05:00|1637.15|1636.85|1639.72|1639.42|1640.3|1639.94|1636.87|1636.57|1790
1666365000000|2022-10-21 15:10:00|1639.68|1639.38|1642.34|1642.04|1643.31|1643.01|1639.18|1638.88|1991
1666365300000|2022-10-21 15:15:00|1642.28|1641.98|1640.34|1640.04|1643.18|1642.88|1639.77|1639.47|1909
1666365600000|2022-10-21 15:20:00|1640.28|1639.98|1645.23|1644.93|1646.4|1645.98|1639.49|1639.01|1923
1666365900000|2022-10-21 15:25:00|1645.13|1644.83|1643.14|1642.84|1647.39|1647.03|1642.92|1642.42|1887
1666366200000|2022-10-21 15:30:00|1643.08|1642.78|1643.24|1642.94|1646.9|1646.6|1643|1642.59|1790
1666366500000|2022-10-21 15:35:00|1643.2|1642.9|1641.49|1641.19|1643.42|1643.09|1641.07|1640.67|1531
1666366800000|2022-10-21 15:40:00|1641.51|1641.21|1645.74|1645.44|1647.14|1646.84|1641.51|1641.21|1664
1666367100000|2022-10-21 15:45:00|1645.76|1645.46|1648.46|1648.16|1648.74|1648.44|1645.57|1645.14|1982
1666367400000|2022-10-21 15:50:00|1648.49|1648.19|1649.24|1648.94|1650.24|1649.94|1647.25|1646.92|1953
1666367700000|2022-10-21 15:55:00|1649.16|1648.86|1651.12|1650.82|1651.18|1650.85|1648.4|1648.04|1984
1666368000000|2022-10-21 16:00:00|1651.06|1650.76|1651.42|1650.92|1654.39|1653.97|1650.94|1650.57|1929
1666368300000|2022-10-21 16:05:00|1651.41|1650.91|1649.63|1649.33|1651.71|1651.21|1648.81|1648.49|1813
1666368600000|2022-10-21 16:10:00|1649.78|1649.48|1650.62|1650.32|1650.98|1650.68|1648.45|1648.15|1635
1666368900000|2022-10-21 16:15:00|1650.61|1650.31|1648.43|1648.13|1650.95|1650.62|1648.14|1647.81|1568
1666369200000|2022-10-21 16:20:00|1648.39|1648.09|1650.71|1650.41|1650.83|1650.53|1647.56|1647.16|1660
1666369500000|2022-10-21 16:25:00|1650.67|1650.37|1649.2|1648.7|1651.42|1650.94|1648.29|1647.95|1792
1666369800000|2022-10-21 16:30:00|1649.22|1648.72|1651.99|1651.69|1652.15|1651.82|1648.99|1648.49|1737
1666370100000|2022-10-21 16:35:00|1651.92|1651.62|1650.1|1649.8|1652.51|1652.02|1649.7|1649.4|1480
1666370400000|2022-10-21 16:40:00|1650.09|1649.79|1651.37|1650.87|1652.43|1652.13|1650.03|1649.64|1375
1666370700000|2022-10-21 16:45:00|1651.4|1650.9|1652.73|1652.43|1653.3|1652.9|1651.23|1650.73|1491
1666371000000|2022-10-21 16:50:00|1652.83|1652.33|1652.89|1652.39|1653.92|1653.5|1652.29|1651.92|1166
1666371300000|2022-10-21 16:55:00|1652.88|1652.38|1651.7|1651.4|1653.35|1652.85|1651.45|1651.05|1133
1666371600000|2022-10-21 17:00:00|1651.68|1651.38|1654.59|1654.09|1654.59|1654.2|1651.68|1651.38|1176
1666371900000|2022-10-21 17:05:00|1654.57|1654.07|1652.88|1652.38|1654.71|1654.3|1652.65|1652.26|1115
1666372200000|2022-10-21 17:10:00|1652.89|1652.39|1652.86|1652.36|1653.26|1652.86|1651.97|1651.58|966
1666372500000|2022-10-21 17:15:00|1652.89|1652.39|1652.88|1652.38|1653.34|1652.86|1651.72|1651.22|1085
1666372800000|2022-10-21 17:20:00|1652.87|1652.37|1651.7|1651.4|1653.13|1652.63|1651.32|1651|1041
1666373100000|2022-10-21 17:25:00|1651.81|1651.31|1651.43|1651.13|1653.04|1652.74|1651.02|1650.64|1030
1666373400000|2022-10-21 17:30:00|1651.38|1651.08|1651.71|1651.41|1653.54|1653.16|1651.38|1651.08|930
1666373700000|2022-10-21 17:35:00|1651.72|1651.42|1652.26|1651.96|1652.84|1652.54|1651.46|1651.14|890
1666374000000|2022-10-21 17:40:00|1652.25|1651.95|1652.6|1652.1|1653.58|1653.27|1652.21|1651.87|1008
1666374300000|2022-10-21 17:45:00|1652.72|1652.22|1653.37|1652.87|1653.66|1653.32|1652.68|1652.18|899
1666374600000|2022-10-21 17:50:00|1653.39|1652.89|1652.87|1652.37|1653.98|1653.63|1652.73|1652.34|778
1666374900000|2022-10-21 17:55:00|1652.88|1652.38|1652.23|1651.73|1652.98|1652.48|1651.8|1651.38|883
1666375200000|2022-10-21 18:00:00|1652.2|1651.7|1652.79|1652.29|1652.86|1652.5|1651.7|1651.32|834
1666375500000|2022-10-21 18:05:00|1652.73|1652.23|1653.73|1653.43|1654.02|1653.66|1652.44|1652.02|1027
1666375800000|2022-10-21 18:10:00|1653.67|1653.37|1652.36|1652.06|1653.96|1653.66|1652.26|1651.86|546
1666562400000|2022-10-23 22:00:00|1662.25|1661.75|1660.63|1660.13|1663.86|1663.31|1659.5|1659|848
1666562700000|2022-10-23 22:05:00|1660.56|1660.06|1660.97|1660.67|1662.84|1662.34|1660.15|1659.74|824
1666563000000|2022-10-23 22:10:00|1660.85|1660.55|1659.55|1659.05|1661.2|1660.7|1657.71|1657.21|988
1666563300000|2022-10-23 22:15:00|1659.72|1659.22|1659.4|1658.9|1659.73|1659.23|1657.61|1657.11|847
1666563600000|2022-10-23 22:20:00|1659.39|1658.89|1658.93|1658.43|1660.12|1659.69|1658.91|1658.41|649
1666563900000|2022-10-23 22:25:00|1658.94|1658.44|1660.3|1659.8|1660.94|1660.44|1658.88|1658.38|514
1666564200000|2022-10-23 22:30:00|1660.29|1659.79|1660.3|1659.8|1660.79|1660.49|1659.72|1659.34|694
1666564500000|2022-10-23 22:35:00|1660.17|1659.67|1659.66|1659.36|1660.94|1660.46|1659.62|1659.24|646
1666564800000|2022-10-23 22:40:00|1659.65|1659.35|1661.39|1661.09|1662.16|1661.72|1659.64|1659.3|587
1666565100000|2022-10-23 22:45:00|1661.51|1661.01|1660.63|1660.33|1661.52|1661.12|1660.6|1660.28|640
1666565400000|2022-10-23 22:50:00|1660.59|1660.29|1659.57|1659.27|1660.99|1660.61|1659.38|1658.97|696
1666565700000|2022-10-23 22:55:00|1659.54|1659.24|1659.49|1658.99|1660.22|1659.89|1658.83|1658.52|573
1666566000000|2022-10-23 23:00:00|1659.5|1659|1657.96|1657.46|1659.68|1659.25|1657.63|1657.22|742
1666566300000|2022-10-23 23:05:00|1657.98|1657.48|1658.08|1657.58|1658.62|1658.17|1657.49|1657.12|589
1666566600000|2022-10-23 23:10:00|1657.96|1657.46|1658.24|1657.74|1658.87|1658.45|1657.85|1657.46|550
1666566900000|2022-10-23 23:15:00|1658.26|1657.76|1658.68|1658.18|1658.96|1658.6|1658.03|1657.63|539
1666567200000|2022-10-23 23:20:00|1658.66|1658.16|1657.93|1657.43|1658.72|1658.33|1657.52|1657.04|541
1666567500000|2022-10-23 23:25:00|1657.92|1657.42|1657.38|1656.88|1658.06|1657.61|1656.85|1656.46|590
1666567800000|2022-10-23 23:30:00|1657.37|1656.87|1657.44|1656.94|1657.64|1657.27|1656.94|1656.55|594
1666568100000|2022-10-23 23:35:00|1657.41|1656.91|1663.4|1662.9|1663.87|1663.4|1657.2|1656.82|1329
1666568400000|2022-10-23 23:40:00|1663.35|1662.85|1665.97|1665.17|1666.15|1665.35|1660.89|1660.39|1879
1666568700000|2022-10-23 23:45:00|1666.08|1665.28|1663.53|1662.73|1671.34|1670.54|1663.53|1662.73|1736
1666569000000|2022-10-23 23:50:00|1663.59|1662.79|1664.15|1663.35|1664.71|1663.91|1662.9|1662.1|1219
1666569300000|2022-10-23 23:55:00|1664.11|1663.31|1661.72|1660.92|1664.25|1663.45|1660.67|1659.87|1218
1666569600000|2022-10-24 00:00:00|1661.71|1660.91|1659.58|1658.78|1661.71|1660.91|1658.4|1657.6|1196
1666569900000|2022-10-24 00:05:00|1659.59|1658.79|1661.58|1661.28|1663.91|1663.11|1659.41|1658.61|1202
1666570200000|2022-10-24 00:10:00|1661.6|1661.3|1660.32|1659.82|1661.9|1661.6|1659.91|1659.52|881
1666570500000|2022-10-24 00:15:00|1660.31|1659.81|1660.45|1660.15|1661.41|1660.91|1659.11|1658.74|860
1666570800000|2022-10-24 00:20:00|1660.43|1660.13|1659.49|1659.19|1660.99|1660.61|1659.05|1658.65|716
1666571100000|2022-10-24 00:25:00|1659.5|1659.2|1660.1|1659.6|1660.37|1659.87|1659.06|1658.56|795
1666571400000|2022-10-24 00:30:00|1660.12|1659.62|1659.1|1658.6|1660.41|1660.04|1658.7|1658.34|811
1666571700000|2022-10-24 00:35:00|1659.12|1658.62|1660.47|1660.17|1662.25|1661.75|1659.04|1658.54|967
1666572000000|2022-10-24 00:40:00|1660.49|1660.19|1659.22|1658.72|1660.82|1660.39|1658.99|1658.6|631
1666572300000|2022-10-24 00:45:00|1659.21|1658.71|1658.21|1657.71|1659.64|1659.28|1657.96|1657.61|738
1666572600000|2022-10-24 00:50:00|1658.22|1657.72|1657.05|1656.75|1658.59|1658.18|1656.67|1656.26|900
1666572900000|2022-10-24 00:55:00|1657.06|1656.76|1657.27|1656.77|1658.47|1658.06|1656.74|1656.24|909
1666573200000|2022-10-24 01:00:00|1657.33|1656.83|1656.54|1656.24|1657.45|1657.05|1655.01|1654.6|1110
1666573500000|2022-10-24 01:05:00|1656.48|1656.18|1656.56|1656.26|1657.34|1656.95|1656.11|1655.69|859
1666573800000|2022-10-24 01:10:00|1656.66|1656.16|1656.25|1655.95|1656.97|1656.58|1655.4|1654.98|703
1666574100000|2022-10-24 01:15:00|1656.34|1655.84|1654.96|1654.66|1656.43|1656.13|1654.49|1654.13|936
1666574400000|2022-10-24 01:20:00|1654.98|1654.68|1655.18|1654.68|1656.28|1655.86|1654.4|1653.9|1032
1666574700000|2022-10-24 01:25:00|1655.17|1654.67|1655.78|1655.28|1656.12|1655.69|1654.68|1654.27|998
1666575000000|2022-10-24 01:30:00|1655.85|1655.35|1656.24|1655.74|1656.66|1656.22|1655.03|1654.65|1033
1666575300000|2022-10-24 01:35:00|1656.11|1655.81|1656.24|1655.74|1657.36|1656.98|1655.93|1655.62|842
1666575600000|2022-10-24 01:40:00|1656.26|1655.76|1655.45|1654.95|1656.73|1656.38|1655.22|1654.8|776
1666575900000|2022-10-24 01:45:00|1655.46|1654.96|1654.69|1654.19|1655.76|1655.34|1654.42|1654.01|679
1666576200000|2022-10-24 01:50:00|1654.74|1654.24|1654.41|1653.91|1654.97|1654.47|1654.18|1653.78|605
1666576500000|2022-10-24 01:55:00|1654.42|1653.92|1654|1653.7|1654.81|1654.43|1653.95|1653.55|640
1666576800000|2022-10-24 02:00:00|1654.01|1653.71|1653.01|1652.51|1654.24|1653.87|1652.74|1652.39|702
1666577100000|2022-10-24 02:05:00|1653.03|1652.53|1653.22|1652.72|1654|1653.67|1652.72|1652.37|944
1666577400000|2022-10-24 02:10:00|1653.23|1652.73|1653.1|1652.6|1653.65|1653.29|1652.85|1652.36|747
1666577700000|2022-10-24 02:15:00|1653.12|1652.62|1653.15|1652.85|1653.59|1653.22|1652.85|1652.43|607
1666578000000|2022-10-24 02:20:00|1653.19|1652.89|1652.35|1652.05|1653.4|1653.04|1652.16|1651.84|793
1666578300000|2022-10-24 02:25:00|1652.37|1652.07|1654.26|1653.76|1654.26|1653.77|1652.19|1651.76|610
1666578600000|2022-10-24 02:30:00|1654.11|1653.81|1654.79|1654.29|1655.03|1654.58|1654.03|1653.65|591
1666578900000|2022-10-24 02:35:00|1654.78|1654.28|1654.89|1654.39|1655.43|1655.07|1654.56|1654.06|627
1666579200000|2022-10-24 02:40:00|1654.9|1654.4|1654.86|1654.56|1655.51|1655.2|1654.67|1654.28|519
1666579500000|2022-10-24 02:45:00|1654.94|1654.64|1655.44|1655.14|1655.84|1655.42|1654.77|1654.42|543
1666579800000|2022-10-24 02:50:00|1655.45|1655.15|1656.16|1655.66|1656.48|1656.08|1655.26|1654.87|488
1666580100000|2022-10-24 02:55:00|1656.15|1655.65|1655.9|1655.6|1656.6|1656.2|1655.76|1655.31|536
1666580400000|2022-10-24 03:00:00|1656.04|1655.74|1655.52|1655.02|1656.24|1655.76|1655.41|1654.99|497
1666580700000|2022-10-24 03:05:00|1655.53|1655.03|1654.87|1654.57|1655.69|1655.19|1654.71|1654.36|671
1666581000000|2022-10-24 03:10:00|1654.89|1654.59|1654.63|1654.13|1655.2|1654.78|1654.46|1654.04|612
1666581300000|2022-10-24 03:15:00|1654.67|1654.17|1653.88|1653.58|1654.87|1654.52|1653.88|1653.54|477
1666581600000|2022-10-24 03:20:00|1653.87|1653.57|1654.22|1653.72|1654.44|1654.01|1653.8|1653.43|396
1666581900000|2022-10-24 03:25:00|1654.21|1653.71|1655.13|1654.63|1655.24|1654.82|1653.88|1653.55|428
1666582200000|2022-10-24 03:30:00|1655.07|1654.57|1654.87|1654.57|1655.29|1654.91|1654.79|1654.35|374
1666582500000|2022-10-24 03:35:00|1654.86|1654.56|1654.78|1654.28|1655.18|1654.85|1654.55|1654.19|327
1666582800000|2022-10-24 03:40:00|1654.77|1654.27|1654.46|1653.96|1654.89|1654.49|1654.27|1653.86|342
1666583100000|2022-10-24 03:45:00|1654.44|1653.94|1654.34|1654.04|1654.69|1654.27|1653.64|1653.28|333
1666583400000|2022-10-24 03:50:00|1654.31|1654.01|1654.19|1653.69|1654.55|1654.05|1653.94|1653.49|332
1666583700000|2022-10-24 03:55:00|1654.18|1653.68|1654.32|1653.82|1654.51|1654.1|1653.88|1653.42|366
1666584000000|2022-10-24 04:00:00|1654.34|1653.84|1654.56|1654.06|1655.34|1654.97|1654.12|1653.73|563
1666584300000|2022-10-24 04:05:00|1654.54|1654.04|1655|1654.7|1655.31|1654.91|1654.11|1653.74|377
1666584600000|2022-10-24 04:10:00|1655.01|1654.71|1655.39|1655.09|1655.5|1655.13|1654.98|1654.62|340
1666584900000|2022-10-24 04:15:00|1655.4|1655.1|1655.77|1655.47|1656.09|1655.79|1655.25|1654.75|403
1666585200000|2022-10-24 04:20:00|1655.76|1655.46|1656.24|1655.74|1656.56|1656.13|1655.76|1655.37|448
1666585500000|2022-10-24 04:25:00|1656.23|1655.73|1656.36|1655.86|1656.73|1656.31|1655.91|1655.41|305
1666585800000|2022-10-24 04:30:00|1656.35|1655.85|1657|1656.5|1657.77|1657.27|1656.24|1655.85|571
1666586100000|2022-10-24 04:35:00|1656.99|1656.49|1657.59|1657.09|1657.75|1657.25|1656.72|1656.22|434
1666586400000|2022-10-24 04:40:00|1657.62|1657.12|1658.41|1657.91|1658.6|1658.27|1657.57|1657.07|415
1666586700000|2022-10-24 04:45:00|1658.37|1657.87|1658.03|1657.53|1658.88|1658.53|1657.88|1657.38|506
1666587000000|2022-10-24 04:50:00|1658.05|1657.55|1658.43|1657.93|1658.57|1658.19|1657.83|1657.46|431
1666587300000|2022-10-24 04:55:00|1658.42|1657.92|1658.39|1658.09|1658.8|1658.4|1657.66|1657.35|404
1666587600000|2022-10-24 05:00:00|1658.31|1658.01|1658.66|1658.16|1658.97|1658.56|1657.76|1657.28|505
1666587900000|2022-10-24 05:05:00|1658.67|1658.17|1658.11|1657.61|1659|1658.6|1657.94|1657.55|506
1666588200000|2022-10-24 05:10:00|1658.1|1657.6|1657.15|1656.85|1658.1|1657.67|1656.93|1656.5|540
1666588500000|2022-10-24 05:15:00|1657.14|1656.84|1657.05|1656.55|1658.1|1657.67|1656.91|1656.43|569
1666588800000|2022-10-24 05:20:00|1657.02|1656.52|1656.5|1656|1657.23|1656.83|1656.15|1655.65|504
1666589100000|2022-10-24 05:25:00|1656.45|1655.95|1655.68|1655.38|1656.64|1656.21|1655.59|1655.18|522
1666589400000|2022-10-24 05:30:00|1655.62|1655.32|1655.51|1655.21|1655.77|1655.37|1655.04|1654.63|639
1666589700000|2022-10-24 05:35:00|1655.53|1655.23|1655.71|1655.41|1656.06|1655.66|1654.98|1654.48|506
1666590000000|2022-10-24 05:40:00|1655.7|1655.4|1654.92|1654.42|1655.88|1655.5|1654.24|1653.74|663
1666590300000|2022-10-24 05:45:00|1654.91|1654.41|1655.98|1655.48|1656.1|1655.73|1654.8|1654.4|515
1666590600000|2022-10-24 05:50:00|1656.01|1655.51|1655.05|1654.55|1656.09|1655.68|1654.57|1654.07|559
1666590900000|2022-10-24 05:55:00|1655.08|1654.58|1654.74|1654.44|1655.26|1654.78|1654.46|1653.96|690
1666591200000|2022-10-24 06:00:00|1654.67|1654.37|1654.91|1654.61|1655.48|1655.05|1654.21|1653.71|934
1666591500000|2022-10-24 06:05:00|1654.93|1654.63|1654.95|1654.45|1655.54|1655.14|1654.2|1653.81|807
1666591800000|2022-10-24 06:10:00|1654.87|1654.57|1654.94|1654.64|1655.83|1655.44|1654.72|1654.42|791
1666592100000|2022-10-24 06:15:00|1655.01|1654.51|1655.7|1655.4|1657.14|1656.64|1654.6|1654.13|1007
1666592400000|2022-10-24 06:20:00|1655.69|1655.39|1656.05|1655.75|1656.88|1656.47|1655.64|1655.25|890
1666592700000|2022-10-24 06:25:00|1656.13|1655.83|1656.62|1656.32|1656.81|1656.48|1655.54|1655.17|933
1666593000000|2022-10-24 06:30:00|1656.61|1656.31|1655.42|1655.12|1657.67|1657.29|1655.07|1654.75|1093
1666593300000|2022-10-24 06:35:00|1655.41|1655.11|1654.8|1654.3|1655.98|1655.58|1654.42|1654.05|902
1666593600000|2022-10-24 06:40:00|1654.71|1654.41|1655.1|1654.8|1655.37|1655.07|1654.33|1653.94|838
1666593900000|2022-10-24 06:45:00|1655.04|1654.74|1654.98|1654.68|1655.65|1655.31|1654.27|1653.92|787
1666594200000|2022-10-24 06:50:00|1654.99|1654.69|1654.31|1653.81|1655.31|1654.97|1653.96|1653.55|897
1666594500000|2022-10-24 06:55:00|1654.32|1653.82|1655.48|1655.18|1655.96|1655.62|1653.96|1653.6|781
1666594800000|2022-10-24 07:00:00|1655.55|1655.25|1657.56|1657.26|1658.05|1657.7|1655.54|1655.24|1547
1666595100000|2022-10-24 07:05:00|1657.62|1657.32|1656.91|1656.61|1658.65|1658.35|1656.74|1656.4|1187
1666595400000|2022-10-24 07:10:00|1656.87|1656.57|1654.13|1653.83|1656.87|1656.57|1653.29|1652.89|1193
1666595700000|2022-10-24 07:15:00|1654.02|1653.72|1651.45|1651.15|1654.28|1653.98|1650.6|1650.3|1270
1666596000000|2022-10-24 07:20:00|1651.41|1651.11|1650.43|1650.13|1652.33|1652|1650.42|1650.12|1179
1666596300000|2022-10-24 07:25:00|1650.42|1650.12|1651.17|1650.87|1651.75|1651.35|1649.99|1649.69|1192
1666596600000|2022-10-24 07:30:00|1651.14|1650.84|1651.8|1651.3|1652.29|1651.79|1650.07|1649.77|1241
1666596900000|2022-10-24 07:35:00|1651.71|1651.41|1651.28|1650.98|1652.51|1652.15|1650.26|1649.96|1088
1666597200000|2022-10-24 07:40:00|1651.2|1650.9|1650.31|1650.01|1651.2|1650.9|1649.1|1648.75|1105
1666597500000|2022-10-24 07:45:00|1650.29|1649.99|1651.36|1650.86|1651.47|1651.15|1649.23|1648.82|1204
1666597800000|2022-10-24 07:50:00|1651.29|1650.99|1650.59|1650.09|1651.81|1651.44|1650.51|1650.09|988
1666598100000|2022-10-24 07:55:00|1650.61|1650.11|1649.5|1649.2|1650.73|1650.42|1649.46|1649.16|899
1666598400000|2022-10-24 08:00:00|1649.53|1649.23|1649.62|1649.32|1650.4|1650|1648.83|1648.49|1123
1666598700000|2022-10-24 08:05:00|1649.61|1649.31|1649.2|1648.9|1650.12|1649.8|1648.55|1648.25|1060
1666599000000|2022-10-24 08:10:00|1649.19|1648.89|1649.08|1648.78|1649.83|1649.45|1648.12|1647.82|1144
1666599300000|2022-10-24 08:15:00|1649.06|1648.76|1648.56|1648.06|1649.94|1649.57|1647.98|1647.59|1130
1666599600000|2022-10-24 08:20:00|1648.49|1647.99|1647.46|1647.16|1648.76|1648.37|1647.16|1646.8|1119
1666599900000|2022-10-24 08:25:00|1647.45|1647.15|1647.38|1646.88|1648.4|1647.98|1646.84|1646.48|1139
1666600200000|2022-10-24 08:30:00|1647.41|1646.91|1646.41|1646.11|1647.41|1646.92|1646.02|1645.65|1266
1666600500000|2022-10-24 08:35:00|1646.4|1646.1|1646.79|1646.49|1647.47|1647.09|1645.83|1645.53|1040
1666600800000|2022-10-24 08:40:00|1646.8|1646.5|1646.87|1646.57|1646.99|1646.62|1644.63|1644.19|1145
1666601100000|2022-10-24 08:45:00|1646.92|1646.62|1647.07|1646.77|1648.24|1647.89|1646.38|1646.04|1135
1666601400000|2022-10-24 08:50:00|1647.05|1646.75|1647.4|1647.1|1647.5|1647.2|1646.03|1645.68|822
1666601700000|2022-10-24 08:55:00|1647.39|1647.09|1647.96|1647.66|1648.35|1648.05|1647.39|1647.08|957
1666602000000|2022-10-24 09:00:00|1648.06|1647.56|1648.66|1648.36|1648.85|1648.46|1647.33|1646.97|798
1666602300000|2022-10-24 09:05:00|1648.78|1648.28|1648.74|1648.44|1649.15|1648.79|1648.01|1647.71|921
1666602600000|2022-10-24 09:10:00|1648.84|1648.34|1649.44|1649.14|1650.3|1649.95|1647.95|1647.65|724
1666602900000|2022-10-24 09:15:00|1649.54|1649.04|1647.13|1646.63|1649.54|1649.04|1646.81|1646.41|995
1666603200000|2022-10-24 09:20:00|1647.15|1646.65|1647.45|1647.15|1647.81|1647.51|1646.89|1646.5|786
1666603500000|2022-10-24 09:25:00|1647.42|1647.12|1645.92|1645.62|1647.65|1647.35|1645.74|1645.34|915
1666603800000|2022-10-24 09:30:00|1645.85|1645.55|1647.17|1646.87|1647.82|1647.52|1645.67|1645.29|925
1666604100000|2022-10-24 09:35:00|1647.18|1646.88|1646.99|1646.69|1647.18|1646.88|1646.05|1645.74|792
1666604400000|2022-10-24 09:40:00|1646.97|1646.67|1647.05|1646.75|1647.96|1647.66|1646.43|1646.09|862
1666604700000|2022-10-24 09:45:00|1647.02|1646.72|1647.35|1647.05|1647.46|1647.06|1646.55|1646.2|751
1666605000000|2022-10-24 09:50:00|1647.33|1647.03|1649.14|1648.64|1649.32|1649.01|1647.17|1646.78|940
1666605300000|2022-10-24 09:55:00|1648.97|1648.67|1649.68|1649.18|1650.13|1649.73|1648.66|1648.28|873
1666605600000|2022-10-24 10:00:00|1649.62|1649.32|1649.49|1649.19|1650.2|1649.84|1648.99|1648.69|895
1666605900000|2022-10-24 10:05:00|1649.51|1649.21|1648.45|1648.15|1649.51|1649.21|1648.28|1647.93|791
1666606200000|2022-10-24 10:10:00|1648.44|1648.14|1648.87|1648.57|1649.71|1649.36|1648.19|1647.89|828
1666606500000|2022-10-24 10:15:00|1648.82|1648.52|1650.51|1650.21|1650.51|1650.21|1648.77|1648.4|858
1666606800000|2022-10-24 10:20:00|1650.5|1650.2|1649.44|1649.14|1650.59|1650.26|1648.9|1648.6|897
1666607100000|2022-10-24 10:25:00|1649.42|1649.12|1649.09|1648.79|1650.16|1649.86|1649.04|1648.67|756
1666607400000|2022-10-24 10:30:00|1649.06|1648.76|1649.35|1649.05|1650.15|1649.77|1648.99|1648.62|850
1666607700000|2022-10-24 10:35:00|1649.34|1649.04|1648.96|1648.66|1649.84|1649.5|1648.67|1648.37|836
1666608000000|2022-10-24 10:40:00|1648.97|1648.67|1648.24|1647.94|1649.15|1648.74|1647.94|1647.58|718
1666608300000|2022-10-24 10:45:00|1648.25|1647.95|1647.67|1647.37|1648.59|1648.24|1646.95|1646.5|745
1666608600000|2022-10-24 10:50:00|1647.66|1647.36|1648.94|1648.44|1648.94|1648.6|1647.36|1647.01|787
1666608900000|2022-10-24 10:55:00|1648.82|1648.52|1649.2|1648.9|1649.36|1649|1647.98|1647.59|978
1666609200000|2022-10-24 11:00:00|1649.16|1648.86|1649.75|1649.45|1649.97|1649.59|1648.37|1648|943
1666609500000|2022-10-24 11:05:00|1649.77|1649.47|1648.26|1647.96|1650.3|1649.94|1648.07|1647.76|988
1666609800000|2022-10-24 11:10:00|1648.29|1647.99|1648|1647.7|1649.02|1648.72|1647.74|1647.43|979
1666610100000|2022-10-24 11:15:00|1648.11|1647.61|1647.81|1647.51|1648.58|1648.25|1647.55|1647.18|809
1666610400000|2022-10-24 11:20:00|1647.92|1647.42|1648.17|1647.87|1648.65|1648.28|1647.44|1647.08|873
1666610700000|2022-10-24 11:25:00|1648.18|1647.88|1649.19|1648.69|1649.39|1649.05|1647.86|1647.46|988
1666611000000|2022-10-24 11:30:00|1649.08|1648.78|1648.25|1647.95|1649.55|1649.22|1648.24|1647.89|899
1666611300000|2022-10-24 11:35:00|1648.24|1647.94|1647.91|1647.61|1649.21|1648.85|1647.85|1647.51|839
1666611600000|2022-10-24 11:40:00|1647.9|1647.6|1649.5|1649.2|1649.83|1649.45|1647.78|1647.46|949
1666611900000|2022-10-24 11:45:00|1649.49|1649.19|1650.69|1650.19|1652.68|1652.18|1649.14|1648.8|1357
1666612200000|2022-10-24 11:50:00|1650.62|1650.32|1648.89|1648.59|1650.88|1650.58|1648.79|1648.41|1144
1666612500000|2022-10-24 11:55:00|1648.85|1648.55|1650.31|1650.01|1650.73|1650.38|1648.68|1648.38|1069
1666612800000|2022-10-24 12:00:00|1650.28|1649.98|1649.28|1648.98|1650.76|1650.4|1648.32|1647.94|1185
1666613100000|2022-10-24 12:05:00|1649.32|1649.02|1649.27|1648.97|1650.36|1650.05|1649|1648.62|1272
1666613400000|2022-10-24 12:10:00|1649.39|1648.89|1649.93|1649.63|1651.4|1651.1|1649.22|1648.89|979
1666613700000|2022-10-24 12:15:00|1649.92|1649.62|1648.75|1648.45|1650.07|1649.68|1647.91|1647.53|1202
1666614000000|2022-10-24 12:20:00|1648.68|1648.38|1648.53|1648.23|1649.43|1649.13|1647.22|1646.92|1507
1666614300000|2022-10-24 12:25:00|1648.55|1648.25|1649.38|1649.08|1649.55|1649.24|1648.15|1647.85|1104
1666614600000|2022-10-24 12:30:00|1649.4|1649.1|1648.68|1648.38|1650.27|1649.84|1648.01|1647.6|1148
1666614900000|2022-10-24 12:35:00|1648.67|1648.37|1650.23|1649.93|1650.27|1649.93|1647.64|1647.34|1210
1666615200000|2022-10-24 12:40:00|1650.24|1649.94|1650.47|1650.17|1651.82|1651.4|1650.11|1649.71|1216
1666615500000|2022-10-24 12:45:00|1650.57|1650.07|1648.65|1648.35|1651.18|1650.78|1648.63|1648.25|1117
1666615800000|2022-10-24 12:50:00|1648.6|1648.3|1649.21|1648.91|1650.13|1649.83|1648.13|1647.74|1094
1666616100000|2022-10-24 12:55:00|1649.28|1648.98|1649.37|1649.07|1649.95|1649.53|1648.18|1647.86|1192
1666616400000|2022-10-24 13:00:00|1649.4|1649.1|1648.65|1648.35|1649.54|1649.14|1647.6|1647.25|1266
1666616700000|2022-10-24 13:05:00|1648.66|1648.36|1648.68|1648.18|1648.94|1648.56|1647.17|1646.83|1230
1666617000000|2022-10-24 13:10:00|1648.7|1648.2|1648.3|1648|1649.48|1649.18|1648.1|1647.7|1107
1666617300000|2022-10-24 13:15:00|1648.17|1647.87|1648.69|1648.39|1649.21|1648.83|1647.92|1647.62|1201
1666617600000|2022-10-24 13:20:00|1648.78|1648.28|1647.75|1647.45|1649.35|1648.98|1647.53|1647.13|1117
1666617900000|2022-10-24 13:25:00|1647.76|1647.46|1648.51|1648.01|1648.81|1648.4|1647.17|1646.8|1148
1666618200000|2022-10-24 13:30:00|1648.61|1648.31|1647.81|1647.51|1648.95|1648.65|1647.13|1646.82|1431
1666618500000|2022-10-24 13:35:00|1647.83|1647.53|1648.09|1647.59|1648.76|1648.38|1647.06|1646.76|1443
1666618800000|2022-10-24 13:40:00|1647.98|1647.68|1645.91|1645.41|1647.98|1647.68|1644.92|1644.62|1615
1666619100000|2022-10-24 13:45:00|1645.9|1645.4|1649.18|1648.68|1653.93|1653.43|1645.9|1645.4|2044
1666619400000|2022-10-24 13:50:00|1649.32|1648.82|1652.98|1652.68|1653.11|1652.78|1649.21|1648.82|1801
1666619700000|2022-10-24 13:55:00|1653|1652.7|1651.69|1651.19|1654.68|1654.38|1651.11|1650.61|1767
1666620000000|2022-10-24 14:00:00|1651.65|1651.35|1648.08|1647.78|1652.1|1651.8|1648.08|1647.78|1825
1666620300000|2022-10-24 14:05:00|1648.13|1647.83|1648.15|1647.85|1650.33|1650.03|1647.01|1646.71|1754
1666620600000|2022-10-24 14:10:00|1648.21|1647.91|1649.89|1649.59|1649.97|1649.61|1647.88|1647.58|1467
1666620900000|2022-10-24 14:15:00|1649.87|1649.57|1647.9|1647.6|1650.01|1649.67|1646.69|1646.39|1482
1666621200000|2022-10-24 14:20:00|1647.83|1647.53|1644.99|1644.69|1648.05|1647.69|1644.15|1643.85|1596
1666621500000|2022-10-24 14:25:00|1645.09|1644.59|1647.88|1647.58|1648.22|1647.83|1644.32|1643.98|1538
1666621800000|2022-10-24 14:30:00|1647.93|1647.63|1649.01|1648.51|1649.23|1648.9|1647.08|1646.69|1473
1666622100000|2022-10-24 14:35:00|1648.93|1648.63|1648.63|1648.33|1650.91|1650.41|1648.58|1648.28|1578
1666622400000|2022-10-24 14:40:00|1648.62|1648.32|1648.19|1647.89|1649.7|1649.3|1647.55|1647.15|1250
1666622700000|2022-10-24 14:45:00|1648.18|1647.88|1646.4|1646.1|1648.18|1647.88|1646.03|1645.72|1363
1666623000000|2022-10-24 14:50:00|1646.51|1646.01|1647.86|1647.56|1648.9|1648.6|1646.31|1646.01|1448
1666623300000|2022-10-24 14:55:00|1647.83|1647.53|1648.29|1647.99|1648.66|1648.33|1646.65|1646.23|1189
1666623600000|2022-10-24 15:00:00|1648.3|1648|1646.22|1645.92|1648.5|1648.15|1645.96|1645.64|1151
1666623900000|2022-10-24 15:05:00|1646.19|1645.89|1647.23|1646.73|1647.69|1647.22|1646.16|1645.81|1171
1666624200000|2022-10-24 15:10:00|1647.12|1646.82|1647.92|1647.62|1648.11|1647.79|1646.57|1646.23|1255
1666624500000|2022-10-24 15:15:00|1647.91|1647.61|1648.25|1647.75|1649.76|1649.36|1647.14|1646.81|1255
1666624800000|2022-10-24 15:20:00|1648.09|1647.79|1649.31|1649.01|1649.47|1649.16|1648.09|1647.79|1257
1666625100000|2022-10-24 15:25:00|1649.28|1648.98|1648.83|1648.53|1649.35|1649.04|1648.09|1647.71|1161
1666625400000|2022-10-24 15:30:00|1648.82|1648.52|1648.87|1648.57|1649.39|1649.09|1648.27|1647.97|1036
1666625700000|2022-10-24 15:35:00|1648.88|1648.58|1649.56|1649.26|1650.15|1649.82|1648.49|1648.19|1103
1666626000000|2022-10-24 15:40:00|1649.57|1649.27|1648.54|1648.04|1649.82|1649.48|1648.36|1647.99|1068
1666626300000|2022-10-24 15:45:00|1648.51|1648.21|1650.3|1650|1650.35|1650.05|1647.65|1647.34|1250
1666626600000|2022-10-24 15:50:00|1650.21|1649.91|1651.64|1651.34|1651.83|1651.44|1650.17|1649.79|1239
1666626900000|2022-10-24 15:55:00|1651.7|1651.4|1652.01|1651.71|1652.22|1651.84|1651.35|1651.01|1047
1666627200000|2022-10-24 16:00:00|1652.02|1651.72|1651.82|1651.52|1652.83|1652.39|1651.54|1651.21|1086
1666627500000|2022-10-24 16:05:00|1651.79|1651.49|1652.16|1651.66|1652.63|1652.24|1651.28|1650.91|1096
1666627800000|2022-10-24 16:10:00|1652.17|1651.67|1652.34|1652.04|1652.5|1652.19|1651.86|1651.56|965
1666628100000|2022-10-24 16:15:00|1652.33|1652.03|1652.2|1651.9|1652.94|1652.64|1651.5|1651.13|1065
1666628400000|2022-10-24 16:20:00|1652.24|1651.94|1651.74|1651.44|1652.37|1651.97|1651.01|1650.62|978
1666628700000|2022-10-24 16:25:00|1651.75|1651.45|1651.33|1651.03|1652.06|1651.73|1651.25|1650.9|880
1666629000000|2022-10-24 16:30:00|1651.29|1650.99|1651.59|1651.09|1651.94|1651.57|1651.1|1650.75|930
1666629300000|2022-10-24 16:35:00|1651.58|1651.08|1650.05|1649.75|1651.58|1651.17|1649.91|1649.54|912
1666629600000|2022-10-24 16:40:00|1650.04|1649.74|1650.79|1650.49|1650.92|1650.62|1649.85|1649.46|917
1666629900000|2022-10-24 16:45:00|1650.77|1650.47|1651.05|1650.75|1651.18|1650.87|1650.34|1649.94|726
1666630200000|2022-10-24 16:50:00|1651.07|1650.77|1651.75|1651.45|1651.86|1651.47|1650.84|1650.46|654
1666630500000|2022-10-24 16:55:00|1651.85|1651.35|1650.77|1650.47|1651.88|1651.47|1650.59|1650.24|686
1666630800000|2022-10-24 17:00:00|1650.81|1650.51|1650.66|1650.16|1650.98|1650.58|1650.23|1649.87|672
1666631100000|2022-10-24 17:05:00|1650.67|1650.17|1650.77|1650.47|1651.1|1650.77|1650.47|1650.06|640
1666631400000|2022-10-24 17:10:00|1650.79|1650.49|1650.39|1650.09|1650.9|1650.57|1650.21|1649.84|628
1666631700000|2022-10-24 17:15:00|1650.38|1650.08|1650.46|1650.16|1650.81|1650.46|1649.96|1649.57|461
1666632000000|2022-10-24 17:20:00|1650.6|1650.1|1649.81|1649.51|1650.6|1650.18|1649.42|1649.04|501
1666632300000|2022-10-24 17:25:00|1649.91|1649.41|1649.82|1649.52|1650.63|1650.29|1649.77|1649.4|513
1666632600000|2022-10-24 17:30:00|1649.85|1649.55|1649.87|1649.37|1650|1649.61|1649.28|1648.97|432
1666632900000|2022-10-24 17:35:00|1649.78|1649.48|1650.54|1650.04|1650.55|1650.14|1649.57|1649.16|474
1666633200000|2022-10-24 17:40:00|1650.44|1650.14|1650.22|1649.72|1650.73|1650.34|1650.08|1649.7|605
1666633500000|2022-10-24 17:45:00|1650.24|1649.74|1649.92|1649.62|1650.51|1650.11|1649.63|1649.29|563
1666633800000|2022-10-24 17:50:00|1649.86|1649.56|1649.91|1649.61|1650.32|1649.92|1649.63|1649.23|515
1666634100000|2022-10-24 17:55:00|1649.9|1649.6|1649.59|1649.09|1650.21|1649.81|1649.4|1649|566
1666634400000|2022-10-24 18:00:00|1649.6|1649.1|1650.18|1649.88|1650.48|1650.09|1649.38|1649.08|522
1666634700000|2022-10-24 18:05:00|1650.17|1649.87|1649.68|1649.38|1650.39|1649.99|1649.48|1649.1|434
1666635000000|2022-10-24 18:10:00|1649.69|1649.39|1649.17|1648.67|1649.9|1649.59|1648.79|1648.39|531
1666635300000|2022-10-24 18:15:00|1649.19|1648.69|1648.79|1648.29|1649.3|1648.88|1648.6|1648.22|360
1666635600000|2022-10-24 18:20:00|1648.81|1648.31|1648.47|1648.17|1649.2|1648.82|1648.3|1647.9|514
1666635900000|2022-10-24 18:25:00|1648.57|1648.07|1648.56|1648.06|1648.82|1648.41|1648.08|1647.69|420
1666636200000|2022-10-24 18:30:00|1648.48|1648.18|1648.87|1648.37|1648.95|1648.58|1647.96|1647.58|394
1666636500000|2022-10-24 18:35:00|1648.89|1648.39|1648.98|1648.68|1649.25|1648.9|1648.45|1648.05|382
1666636800000|2022-10-24 18:40:00|1648.99|1648.69|1649.38|1649.08|1649.66|1649.27|1648.57|1648.18|568
1666637100000|2022-10-24 18:45:00|1649.4|1649.1|1649.64|1649.34|1649.67|1649.34|1649.04|1648.67|493
1666637400000|2022-10-24 18:50:00|1649.63|1649.33|1650.33|1650.03|1650.54|1650.16|1649.36|1649.05|458
1666637700000|2022-10-24 18:55:00|1650.34|1650.04|1651.06|1650.76|1651.09|1650.76|1649.56|1649.19|705
1666638000000|2022-10-24 19:00:00|1651.07|1650.77|1651.58|1651.28|1652.37|1651.99|1650.94|1650.54|686
1666638300000|2022-10-24 19:05:00|1651.56|1651.26|1651.13|1650.63|1651.66|1651.28|1650.72|1650.36|581
1666638600000|2022-10-24 19:10:00|1651.15|1650.65|1651.88|1651.38|1652.11|1651.71|1651.01|1650.65|588
1666638900000|2022-10-24 19:15:00|1651.86|1651.36|1651.77|1651.27|1652.13|1651.76|1651.58|1651.22|570
1666639200000|2022-10-24 19:20:00|1651.78|1651.28|1651.31|1650.81|1651.92|1651.54|1650.98|1650.57|559
1666639500000|2022-10-24 19:25:00|1651.3|1650.8|1650.62|1650.12|1651.4|1651.01|1650.32|1649.95|518
1666639800000|2022-10-24 19:30:00|1650.55|1650.25|1650.34|1649.84|1650.69|1650.25|1649.92|1649.53|393
1666640100000|2022-10-24 19:35:00|1650.33|1649.83|1650.28|1649.98|1650.79|1650.44|1650.05|1649.64|481
1666640400000|2022-10-24 19:40:00|1650.31|1650.01|1649.59|1649.29|1650.48|1650.11|1649.47|1649.09|422
1666640700000|2022-10-24 19:45:00|1649.54|1649.24|1649.9|1649.6|1650.19|1649.8|1649.4|1649.01|476
1666641000000|2022-10-24 19:50:00|1649.91|1649.61|1650|1649.5|1650.2|1649.81|1649.51|1649.12|404
1666641300000|2022-10-24 19:55:00|1649.99|1649.49|1650.59|1650.29|1650.69|1650.34|1649.44|1649.09|664
1666641600000|2022-10-24 20:00:00|1650.42|1649.92|1650.39|1650.09|1650.66|1650.26|1649.95|1649.5|463
1666641900000|2022-10-24 20:05:00|1650.37|1650.07|1650.11|1649.61|1650.46|1650.08|1649.73|1649.31|231
1666642200000|2022-10-24 20:10:00|1649.99|1649.69|1649.43|1648.93|1650.12|1649.71|1649.33|1648.93|297
1666642500000|2022-10-24 20:15:00|1649.45|1648.95|1649.49|1649.19|1649.69|1649.3|1649.14|1648.74|262
1666642800000|2022-10-24 20:20:00|1649.58|1649.08|1649.62|1649.12|1649.73|1649.37|1649.35|1648.97|293
1666643100000|2022-10-24 20:25:00|1649.5|1649.2|1649.56|1649.26|1649.64|1649.27|1649.15|1648.77|272
1666643400000|2022-10-24 20:30:00|1649.57|1649.27|1649.91|1649.41|1649.92|1649.52|1649.33|1648.94|169
1666643700000|2022-10-24 20:35:00|1649.89|1649.39|1650.11|1649.61|1650.19|1649.81|1649.84|1649.39|165
1666644000000|2022-10-24 20:40:00|1650.08|1649.58|1650.24|1649.74|1650.25|1649.83|1649.94|1649.5|137
1666644300000|2022-10-24 20:45:00|1650.22|1649.72|1650.04|1649.54|1650.48|1650.08|1649.98|1649.51|198
1666644600000|2022-10-24 20:50:00|1650.08|1649.58|1649.73|1649.23|1650.15|1649.69|1649.68|1649.19|203
1666644900000|2022-10-24 20:55:00|1649.75|1649.25|1649.97|1649.47|1650.12|1649.73|1649.54|1649.04|226
1666648800000|2022-10-24 22:00:00|1650.42|1649.92|1650.28|1649.78|1650.6|1650.1|1649.99|1649.49|203
1666649100000|2022-10-24 22:05:00|1650.29|1649.79|1650.76|1650.26|1650.79|1650.29|1650.23|1649.73|128
1666649400000|2022-10-24 22:10:00|1650.77|1650.27|1650.99|1650.49|1651.32|1650.82|1650.72|1650.22|203
1666649700000|2022-10-24 22:15:00|1651.04|1650.54|1650.97|1650.47|1651.19|1650.69|1650.85|1650.35|133
1666650000000|2022-10-24 22:20:00|1650.99|1650.49|1651.5|1651|1651.51|1651.01|1650.89|1650.39|152
1666650300000|2022-10-24 22:25:00|1651.51|1651.01|1651.7|1651.2|1651.93|1651.43|1651.42|1650.92|147
1666650600000|2022-10-24 22:30:00|1651.74|1651.24|1651.25|1650.75|1651.79|1651.29|1651.01|1650.59|232
1666650900000|2022-10-24 22:35:00|1651.28|1650.78|1651.03|1650.73|1651.36|1650.95|1650.82|1650.42|343
1666651200000|2022-10-24 22:40:00|1651.17|1650.67|1651.33|1650.83|1651.46|1650.96|1650.8|1650.4|315
1666651500000|2022-10-24 22:45:00|1651.34|1650.84|1651.53|1651.03|1651.89|1651.55|1651.33|1650.84|216
1666651800000|2022-10-24 22:50:00|1651.52|1651.02|1651.91|1651.41|1651.96|1651.46|1651.5|1651.02|229
1666652100000|2022-10-24 22:55:00|1651.9|1651.4|1652.15|1651.65|1652.4|1651.9|1651.72|1651.34|319
1666652400000|2022-10-24 23:00:00|1652.17|1651.67|1651.7|1651.4|1652.17|1651.68|1651.61|1651.21|272
1666652700000|2022-10-24 23:05:00|1651.72|1651.42|1652.15|1651.85|1652.29|1651.89|1651.62|1651.26|265
1666653000000|2022-10-24 23:10:00|1652.18|1651.88|1652.61|1652.11|1652.91|1652.49|1652.11|1651.71|372
1666653300000|2022-10-24 23:15:00|1652.6|1652.1|1652.46|1651.96|1652.86|1652.46|1652.32|1651.96|316
1666653600000|2022-10-24 23:20:00|1652.44|1651.94|1652.45|1651.95|1652.53|1652.1|1652.05|1651.67|287
1666653900000|2022-10-24 23:25:00|1652.44|1651.94|1651.97|1651.67|1652.65|1652.22|1651.91|1651.53|274
1666654200000|2022-10-24 23:30:00|1651.96|1651.66|1652.11|1651.61|1652.3|1652|1651.58|1651.22|327
1666654500000|2022-10-24 23:35:00|1652.04|1651.54|1652.06|1651.56|1652.24|1651.86|1651.69|1651.19|289
1666654800000|2022-10-24 23:40:00|1652.04|1651.54|1651.97|1651.67|1652.51|1652.1|1651.94|1651.44|233
1666655100000|2022-10-24 23:45:00|1651.96|1651.66|1652.04|1651.54|1652.32|1651.82|1651.77|1651.31|290
1666655400000|2022-10-24 23:50:00|1652.03|1651.53|1652.17|1651.67|1652.42|1651.92|1651.91|1651.41|222
1666655700000|2022-10-24 23:55:00|1652.15|1651.65|1652.06|1651.56|1652.48|1652.17|1651.71|1651.4|371
1666656000000|2022-10-25 00:00:00|1652.12|1651.62|1651.62|1651.12|1653.54|1653.04|1651.34|1650.85|938
1666656300000|2022-10-25 00:05:00|1651.57|1651.27|1653.1|1652.6|1653.1|1652.7|1651.07|1650.64|695
1666656600000|2022-10-25 00:10:00|1653.08|1652.58|1652.59|1652.29|1653.21|1652.82|1652.01|1651.63|653
1666656900000|2022-10-25 00:15:00|1652.61|1652.31|1652.8|1652.3|1653.34|1652.94|1652.42|1652.03|605
1666657200000|2022-10-25 00:20:00|1652.83|1652.33|1652.72|1652.22|1653.45|1653.08|1652.41|1652.06|561
1666657500000|2022-10-25 00:25:00|1652.57|1652.27|1653.47|1652.97|1654|1653.64|1652.41|1652.05|707
1666657800000|2022-10-25 00:30:00|1653.46|1652.96|1653.79|1653.29|1654.4|1654.01|1653.4|1652.9|763
1666658100000|2022-10-25 00:35:00|1653.78|1653.28|1653.64|1653.34|1654.23|1653.86|1653.48|1653.1|581
1666658400000|2022-10-25 00:40:00|1653.58|1653.28|1653.94|1653.44|1654.31|1653.93|1653.45|1653.07|663
1666658700000|2022-10-25 00:45:00|1653.88|1653.58|1653.96|1653.46|1654.34|1653.86|1653.57|1653.15|543
1666659000000|2022-10-25 00:50:00|1653.86|1653.56|1653.52|1653.02|1653.97|1653.64|1652.83|1652.44|773
1666659300000|2022-10-25 00:55:00|1653.51|1653.01|1653.96|1653.66|1654.37|1653.99|1653.35|1652.96|569
1666659600000|2022-10-25 01:00:00|1653.91|1653.61|1654.22|1653.72|1655.2|1654.8|1653.33|1652.93|1034
1666659900000|2022-10-25 01:05:00|1654.26|1653.76|1653.44|1652.94|1654.94|1654.44|1653.18|1652.86|735
1666660200000|2022-10-25 01:10:00|1653.43|1652.93|1653.16|1652.86|1654.25|1653.75|1653.12|1652.76|889
1666660500000|2022-10-25 01:15:00|1653.17|1652.87|1650.4|1649.9|1653.24|1652.92|1649.57|1649.22|1525
1666660800000|2022-10-25 01:20:00|1650.35|1649.85|1650.25|1649.75|1650.6|1650.22|1649.65|1649.15|1130
1666661100000|2022-10-25 01:25:00|1650.09|1649.79|1650.23|1649.73|1650.74|1650.34|1649.25|1648.87|928
1666661400000|2022-10-25 01:30:00|1650.22|1649.72|1650.3|1650|1650.62|1650.25|1649.4|1648.97|1153
1666661700000|2022-10-25 01:35:00|1650.31|1650.01|1649.65|1649.15|1650.63|1650.16|1649.06|1648.69|1093
1666662000000|2022-10-25 01:40:00|1649.68|1649.18|1650.85|1650.35|1650.85|1650.44|1649.54|1649.04|912
1666662300000|2022-10-25 01:45:00|1650.74|1650.44|1650.41|1650.11|1651.04|1650.63|1650.32|1649.93|759
1666662600000|2022-10-25 01:50:00|1650.37|1650.07|1651.01|1650.71|1651.28|1650.93|1650.34|1649.97|788
1666662900000|2022-10-25 01:55:00|1651|1650.7|1650.36|1650.06|1651.15|1650.74|1650.15|1649.77|692
1666663200000|2022-10-25 02:00:00|1650.34|1650.04|1650.17|1649.87|1650.8|1650.43|1649.97|1649.59|551
1666663500000|2022-10-25 02:05:00|1650.19|1649.89|1650.25|1649.95|1650.66|1650.36|1649.9|1649.49|689
1666663800000|2022-10-25 02:10:00|1650.22|1649.92|1649.76|1649.46|1650.62|1650.24|1649.6|1649.21|699
1666664100000|2022-10-25 02:15:00|1649.77|1649.47|1649.09|1648.59|1650.06|1649.68|1648.65|1648.26|625
1666664400000|2022-10-25 02:20:00|1649.06|1648.56|1649.03|1648.53|1649.18|1648.7|1648.4|1648|587
1666664700000|2022-10-25 02:25:00|1648.89|1648.59|1648.73|1648.43|1649.37|1648.89|1648.48|1648.06|517
1666665000000|2022-10-25 02:30:00|1648.74|1648.44|1648.56|1648.26|1649.49|1649.1|1648.33|1647.95|711
1666665300000|2022-10-25 02:35:00|1648.59|1648.29|1648.02|1647.52|1648.71|1648.32|1647.43|1647.02|640
1666665600000|2022-10-25 02:40:00|1648.01|1647.51|1649.04|1648.54|1649.04|1648.54|1647.82|1647.39|658
1666665900000|2022-10-25 02:45:00|1649.05|1648.55|1649.62|1649.12|1649.88|1649.47|1649.05|1648.55|608
1666666200000|2022-10-25 02:50:00|1649.56|1649.06|1649.1|1648.6|1649.69|1649.28|1648.88|1648.43|550
1666666500000|2022-10-25 02:55:00|1649.09|1648.59|1649.6|1649.1|1649.62|1649.26|1648.93|1648.55|683
1666666800000|2022-10-25 03:00:00|1649.61|1649.11|1649.59|1649.09|1649.88|1649.5|1649.21|1648.81|687
1666667100000|2022-10-25 03:05:00|1649.58|1649.08|1649.55|1649.25|1649.72|1649.34|1649.2|1648.82|625
1666667400000|2022-10-25 03:10:00|1649.65|1649.15|1649.22|1648.92|1649.7|1649.32|1648.91|1648.51|590
1666667700000|2022-10-25 03:15:00|1649.19|1648.89|1649.92|1649.42|1649.94|1649.54|1649.16|1648.76|631
1666668000000|2022-10-25 03:20:00|1650.03|1649.53|1651.19|1650.69|1651.27|1650.84|1649.77|1649.27|576
1666668300000|2022-10-25 03:25:00|1651.18|1650.68|1651.88|1651.38|1652.06|1651.68|1651.04|1650.57|808
1666668600000|2022-10-25 03:30:00|1651.91|1651.41|1652.21|1651.71|1652.37|1651.97|1651.58|1651.14|689
1666668900000|2022-10-25 03:35:00|1652.19|1651.69|1652.05|1651.55|1652.64|1652.25|1651.87|1651.53|494
1666669200000|2022-10-25 03:40:00|1652.07|1651.57|1652.3|1651.8|1652.3|1651.97|1651.94|1651.53|464
1666669500000|2022-10-25 03:45:00|1652.19|1651.89|1652.04|1651.54|1652.37|1651.99|1651.85|1651.5|370
1666669800000|2022-10-25 03:50:00|1652.03|1651.53|1651.97|1651.47|1652.62|1652.31|1651.63|1651.16|454
1666670100000|2022-10-25 03:55:00|1651.87|1651.37|1651.94|1651.44|1652.11|1651.67|1651.71|1651.26|308
1666670400000|2022-10-25 04:00:00|1651.9|1651.4|1652.4|1651.9|1652.46|1651.96|1651.52|1651.12|334
1666670700000|2022-10-25 04:05:00|1652.42|1651.92|1652.51|1652.01|1652.51|1652.01|1651.86|1651.36|314
1666671000000|2022-10-25 04:10:00|1652.47|1651.97|1652.42|1651.92|1652.57|1652.16|1651.76|1651.34|426
1666671300000|2022-10-25 04:15:00|1652.41|1651.91|1651.65|1651.15|1652.43|1652.08|1651.27|1650.95|393
1666671600000|2022-10-25 04:20:00|1651.66|1651.16|1652|1651.7|1652.25|1651.84|1651.59|1651.15|343
1666671900000|2022-10-25 04:25:00|1652.1|1651.6|1652.01|1651.51|1652.23|1651.81|1651.65|1651.32|364
1666672200000|2022-10-25 04:30:00|1652|1651.5|1651.88|1651.58|1652.39|1652.04|1651.75|1651.34|313
1666672500000|2022-10-25 04:35:00|1651.87|1651.57|1651.46|1650.96|1652.11|1651.73|1651.29|1650.94|281
1666672800000|2022-10-25 04:40:00|1651.5|1651|1651.04|1650.74|1651.5|1651.08|1650.82|1650.41|419
1666673100000|2022-10-25 04:45:00|1651.03|1650.73|1650.8|1650.3|1651.22|1650.83|1650.6|1650.15|376
1666673400000|2022-10-25 04:50:00|1650.86|1650.36|1650.37|1649.87|1650.9|1650.47|1650.22|1649.84|278
1666673700000|2022-10-25 04:55:00|1650.38|1649.88|1650.43|1650.13|1650.57|1650.17|1650.13|1649.71|269
1666674000000|2022-10-25 05:00:00|1650.53|1650.03|1650.31|1650.01|1650.81|1650.43|1650.01|1649.63|485
1666674300000|2022-10-25 05:05:00|1650.32|1650.02|1649.72|1649.42|1650.47|1650.04|1649.51|1649.16|416
1666674600000|2022-10-25 05:10:00|1649.69|1649.39|1648.78|1648.28|1649.83|1649.46|1648.41|1647.96|574
1666674900000|2022-10-25 05:15:00|1648.76|1648.26|1648.8|1648.5|1649.29|1648.94|1648.56|1648.19|506
1666675200000|2022-10-25 05:20:00|1648.76|1648.46|1648.89|1648.59|1649.39|1648.89|1648.43|1648.08|540
1666675500000|2022-10-25 05:25:00|1648.99|1648.49|1648.63|1648.13|1649.27|1648.81|1648.42|1648.02|531
1666675800000|2022-10-25 05:30:00|1648.66|1648.16|1649.21|1648.71|1649.49|1649.15|1648.43|1648.08|712
1666676100000|2022-10-25 05:35:00|1649.27|1648.77|1649.03|1648.73|1649.36|1648.93|1648.49|1648.11|612
1666676400000|2022-10-25 05:40:00|1649.01|1648.71|1648.68|1648.38|1649.45|1649.02|1648.53|1648.14|614
1666676700000|2022-10-25 05:45:00|1648.7|1648.4|1647.95|1647.65|1649.13|1648.73|1647.89|1647.5|625
1666677000000|2022-10-25 05:50:00|1647.96|1647.66|1647.96|1647.46|1648.39|1648|1647.52|1647.19|512
1666677300000|2022-10-25 05:55:00|1647.99|1647.49|1648.31|1648.01|1648.76|1648.31|1647.95|1647.45|517
1666677600000|2022-10-25 06:00:00|1648.23|1647.93|1649.3|1648.8|1649.6|1649.28|1648.07|1647.59|799
1666677900000|2022-10-25 06:05:00|1649.31|1648.81|1649.66|1649.16|1649.8|1649.42|1649.08|1648.69|646
1666678200000|2022-10-25 06:10:00|1649.61|1649.11|1649.31|1649.01|1649.94|1649.53|1649.07|1648.68|710
1666678500000|2022-10-25 06:15:00|1649.3|1649|1650.84|1650.34|1650.99|1650.52|1649.18|1648.83|696
1666678800000|2022-10-25 06:20:00|1650.83|1650.33|1651.11|1650.61|1651.19|1650.77|1649.94|1649.61|697
1666679100000|2022-10-25 06:25:00|1651.08|1650.58|1651.58|1651.28|1651.7|1651.3|1650.72|1650.38|710
1666679400000|2022-10-25 06:30:00|1651.59|1651.29|1651.28|1650.98|1652.01|1651.65|1651.06|1650.7|725
1666679700000|2022-10-25 06:35:00|1651.25|1650.95|1650.76|1650.46|1651.74|1651.35|1650.64|1650.26|726
1666680000000|2022-10-25 06:40:00|1650.75|1650.45|1650.66|1650.36|1651.33|1650.93|1650.55|1650.12|688
1666680300000|2022-10-25 06:45:00|1650.67|1650.37|1651.01|1650.71|1651.33|1651.01|1650.45|1650.04|696
1666680600000|2022-10-25 06:50:00|1651|1650.7|1650.35|1649.85|1651.23|1650.83|1649.92|1649.5|721
1666680900000|2022-10-25 06:55:00|1650.19|1649.89|1650.37|1650.07|1650.73|1650.34|1649.46|1649.16|878
1666681200000|2022-10-25 07:00:00|1650.38|1650.08|1649.29|1648.99|1651.15|1650.85|1649.22|1648.92|1102
1666681500000|2022-10-25 07:05:00|1649.28|1648.98|1649.38|1649.08|1649.99|1649.64|1648.88|1648.51|930
1666681800000|2022-10-25 07:10:00|1649.33|1649.03|1648.24|1647.94|1649.45|1649.12|1648.15|1647.82|865
1666682100000|2022-10-25 07:15:00|1648.23|1647.93|1649.14|1648.84|1649.9|1649.6|1648.19|1647.8|960
1666682400000|2022-10-25 07:20:00|1649.13|1648.83|1648.72|1648.42|1649.28|1648.96|1648.52|1648.16|846
1666682700000|2022-10-25 07:25:00|1648.73|1648.43|1646.71|1646.21|1648.99|1648.61|1646.25|1645.84|938
1666683000000|2022-10-25 07:30:00|1646.69|1646.19|1647.28|1646.98|1647.34|1646.98|1646.03|1645.66|966
1666683300000|2022-10-25 07:35:00|1647.27|1646.97|1646.85|1646.55|1647.37|1647.03|1646.44|1646.1|792
1666683600000|2022-10-25 07:40:00|1646.84|1646.54|1645.03|1644.73|1646.9|1646.54|1644.99|1644.68|913
1666683900000|2022-10-25 07:45:00|1645.09|1644.79|1645.29|1644.99|1645.63|1645.25|1644.7|1644.35|831
1666684200000|2022-10-25 07:50:00|1645.26|1644.96|1645.16|1644.86|1646.67|1646.25|1645.12|1644.79|757
1666684500000|2022-10-25 07:55:00|1645.17|1644.87|1645.51|1645.01|1646.13|1645.72|1644.93|1644.57|872
1666684800000|2022-10-25 08:00:00|1645.47|1645.17|1646.63|1646.33|1646.88|1646.49|1645.26|1644.92|987
1666685100000|2022-10-25 08:05:00|1646.6|1646.3|1648.09|1647.79|1648.23|1647.83|1646.41|1646.05|820
1666685400000|2022-10-25 08:10:00|1648.1|1647.8|1648|1647.7|1648.65|1648.25|1647.28|1646.86|910
1666685700000|2022-10-25 08:15:00|1648.01|1647.71|1647.14|1646.84|1648.01|1647.71|1646.91|1646.61|681
1666686000000|2022-10-25 08:20:00|1647.16|1646.86|1646.75|1646.45|1647.31|1646.94|1646.64|1646.25|541
1666686300000|2022-10-25 08:25:00|1646.74|1646.44|1646.1|1645.8|1646.75|1646.45|1645.85|1645.51|577
1666686600000|2022-10-25 08:30:00|1646.13|1645.83|1646.46|1645.96|1646.65|1646.27|1645.49|1645.18|715
1666686900000|2022-10-25 08:35:00|1646.38|1646.08|1646.78|1646.48|1647.09|1646.74|1646.27|1645.89|673
1666687200000|2022-10-25 08:40:00|1646.79|1646.49|1646.14|1645.84|1647.26|1646.91|1645.99|1645.64|565
1666687500000|2022-10-25 08:45:00|1646.19|1645.89|1645.16|1644.66|1646.2|1645.89|1644.97|1644.58|686
1666687800000|2022-10-25 08:50:00|1645.01|1644.71|1645.68|1645.38|1645.89|1645.48|1644.55|1644.25|656
1666688100000|2022-10-25 08:55:00|1645.64|1645.34|1644.15|1643.85|1645.76|1645.46|1643.09|1642.74|1107
1666688400000|2022-10-25 09:00:00|1644.14|1643.84|1643.45|1643.15|1644.37|1643.98|1643.28|1642.98|782
1666688700000|2022-10-25 09:05:00|1643.43|1643.13|1643.52|1643.22|1644.32|1643.96|1643.27|1642.97|656
1666689000000|2022-10-25 09:10:00|1643.53|1643.23|1643.14|1642.84|1643.8|1643.42|1642.84|1642.54|761
1666689300000|2022-10-25 09:15:00|1643.16|1642.86|1643.45|1643.15|1643.62|1643.24|1642.31|1642.01|635
1666689600000|2022-10-25 09:20:00|1643.46|1643.16|1643.85|1643.35|1644.05|1643.64|1643.14|1642.76|682
1666689900000|2022-10-25 09:25:00|1643.77|1643.47|1643.12|1642.82|1644.14|1643.84|1643.02|1642.63|718
1666690200000|2022-10-25 09:30:00|1642.97|1642.67|1643.24|1642.94|1643.65|1643.27|1642.52|1642.14|767
1666690500000|2022-10-25 09:35:00|1643.25|1642.95|1641.85|1641.55|1643.3|1642.96|1641.68|1641.31|779
1666690800000|2022-10-25 09:40:00|1641.86|1641.56|1642.09|1641.79|1642.98|1642.58|1641.73|1641.36|697
1666691100000|2022-10-25 09:45:00|1642.1|1641.8|1639.69|1639.39|1642.19|1641.83|1639.43|1639.13|953
1666691400000|2022-10-25 09:50:00|1639.77|1639.27|1641.27|1640.97|1641.52|1641.13|1639.37|1639|869
1666691700000|2022-10-25 09:55:00|1641.29|1640.99|1640.27|1639.77|1641.42|1641.09|1639.92|1639.62|683
1666692000000|2022-10-25 10:00:00|1640.28|1639.78|1641.34|1641.04|1641.52|1641.15|1639.95|1639.63|707
1666692300000|2022-10-25 10:05:00|1641.33|1641.03|1640.01|1639.51|1641.46|1641.07|1639.81|1639.45|660
1666692600000|2022-10-25 10:10:00|1640|1639.5|1639.66|1639.36|1640.52|1640.15|1639.27|1638.88|800
1666692900000|2022-10-25 10:15:00|1639.65|1639.35|1638.84|1638.54|1640.2|1639.83|1638.48|1638.1|741
1666693200000|2022-10-25 10:20:00|1638.83|1638.53|1639.8|1639.5|1640.15|1639.81|1638.7|1638.3|696
1666693500000|2022-10-25 10:25:00|1639.79|1639.49|1640.09|1639.79|1640.46|1640.06|1639.63|1639.29|719
1666693800000|2022-10-25 10:30:00|1640.22|1639.72|1639.07|1638.77|1640.26|1639.87|1639.05|1638.75|536
1666694100000|2022-10-25 10:35:00|1639.21|1638.91|1639.44|1639.14|1639.88|1639.58|1639.08|1638.76|660
1666694400000|2022-10-25 10:40:00|1639.43|1639.13|1640.51|1640.21|1640.72|1640.32|1639.42|1639.12|613
1666694700000|2022-10-25 10:45:00|1640.48|1640.18|1641.21|1640.91|1641.61|1641.24|1640.08|1639.72|687
1666695000000|2022-10-25 10:50:00|1641.22|1640.92|1640.44|1640.14|1641.32|1640.93|1640.23|1639.83|629
1666695300000|2022-10-25 10:55:00|1640.45|1640.15|1641.85|1641.55|1641.91|1641.55|1640.18|1639.85|703
1666695600000|2022-10-25 11:00:00|1641.84|1641.54|1639.91|1639.61|1642.13|1641.74|1639.79|1639.44|721
1666695900000|2022-10-25 11:05:00|1639.89|1639.59|1641.35|1641.05|1641.55|1641.16|1639.53|1639.23|619
1666696200000|2022-10-25 11:10:00|1641.32|1641.02|1640.71|1640.41|1641.36|1641.02|1640.12|1639.78|530
1666696500000|2022-10-25 11:15:00|1640.74|1640.44|1641.07|1640.77|1641.46|1641.12|1640.62|1640.22|596
1666696800000|2022-10-25 11:20:00|1641.11|1640.81|1641.81|1641.51|1642.08|1641.69|1640.84|1640.42|622
1666697100000|2022-10-25 11:25:00|1641.8|1641.5|1644|1643.5|1644.11|1643.7|1641.62|1641.23|817
1666697400000|2022-10-25 11:30:00|1644.01|1643.51|1643.7|1643.4|1644.03|1643.64|1642.75|1642.45|817
1666697700000|2022-10-25 11:35:00|1643.65|1643.35|1644.33|1644.03|1644.34|1644.04|1643.22|1642.9|631
1666698000000|2022-10-25 11:40:00|1644.34|1644.04|1645.24|1644.74|1646.25|1645.84|1644.32|1643.92|987
1666698300000|2022-10-25 11:45:00|1645.23|1644.73|1644.47|1643.97|1645.24|1644.93|1644.25|1643.85|811
1666698600000|2022-10-25 11:50:00|1644.38|1644.08|1644.41|1644.11|1644.92|1644.6|1644.29|1643.86|718
1666698900000|2022-10-25 11:55:00|1644.51|1644.01|1644.12|1643.62|1644.81|1644.51|1643.82|1643.43|768
1666699200000|2022-10-25 12:00:00|1644.03|1643.73|1642.88|1642.58|1644.77|1644.47|1642.76|1642.46|985
1666699500000|2022-10-25 12:05:00|1642.91|1642.61|1643.03|1642.73|1643.54|1643.17|1642.74|1642.41|931
1666699800000|2022-10-25 12:10:00|1643.01|1642.71|1644.74|1644.44|1644.77|1644.47|1642.9|1642.6|864
1666700100000|2022-10-25 12:15:00|1644.77|1644.47|1643.55|1643.25|1645.33|1644.98|1643.52|1643.22|946
1666700400000|2022-10-25 12:20:00|1643.54|1643.24|1642.16|1641.86|1643.93|1643.56|1641.74|1641.34|1153
1666700700000|2022-10-25 12:25:00|1642.15|1641.85|1641.75|1641.25|1642.18|1641.85|1641.23|1640.92|1045
1666701000000|2022-10-25 12:30:00|1641.73|1641.23|1641.13|1640.63|1641.98|1641.68|1640.78|1640.38|933
1666701300000|2022-10-25 12:35:00|1641.1|1640.6|1640.12|1639.82|1641.77|1641.42|1639.97|1639.6|906
1666701600000|2022-10-25 12:40:00|1640.16|1639.66|1641.52|1641.22|1641.8|1641.42|1639.24|1638.94|922
1666701900000|2022-10-25 12:45:00|1641.57|1641.27|1641.93|1641.63|1642.75|1642.39|1641.17|1640.77|889
1666702200000|2022-10-25 12:50:00|1641.94|1641.64|1642.27|1641.97|1642.51|1642.15|1640.78|1640.47|800
1666702500000|2022-10-25 12:55:00|1642.31|1642.01|1642.53|1642.23|1642.63|1642.23|1641.3|1641|785
1666702800000|2022-10-25 13:00:00|1642.52|1642.22|1642.9|1642.4|1644.16|1643.86|1642.34|1642.04|1194
1666703100000|2022-10-25 13:05:00|1642.87|1642.37|1644.43|1644.13|1644.64|1644.34|1642.65|1642.33|1097
1666703400000|2022-10-25 13:10:00|1644.42|1644.12|1646.37|1645.87|1646.78|1646.42|1644.17|1643.86|1190
1666703700000|2022-10-25 13:15:00|1646.41|1645.91|1649.64|1649.14|1649.76|1649.42|1645.98|1645.62|1426
1666704000000|2022-10-25 13:20:00|1649.56|1649.26|1650.99|1650.49|1651.9|1651.4|1648.79|1648.41|1278
1666704300000|2022-10-25 13:25:00|1650.97|1650.47|1653.21|1652.91|1654.04|1653.74|1650.03|1649.71|1555
1666704600000|2022-10-25 13:30:00|1653.27|1652.97|1656.64|1656.34|1657.61|1657.23|1652.83|1652.33|1845
1666704900000|2022-10-25 13:35:00|1656.74|1656.24|1655.62|1655.32|1657.56|1657.26|1655.57|1655.24|1655
1666705200000|2022-10-25 13:40:00|1655.74|1655.44|1656.94|1656.64|1657.44|1657.04|1655.12|1654.7|1614
1666705500000|2022-10-25 13:45:00|1656.96|1656.66|1659.87|1659.57|1660.04|1659.74|1656.88|1656.51|1776
1666705800000|2022-10-25 13:50:00|1659.89|1659.59|1659.71|1659.41|1660.04|1659.66|1657.9|1657.6|1515
1666706100000|2022-10-25 13:55:00|1659.7|1659.4|1659.57|1659.07|1660.63|1660.32|1659.36|1658.86|1310
1666706400000|2022-10-25 14:00:00|1658.38|1657.88|1660.68|1660.18|1662.68|1662.18|1658.37|1657.87|1824
1666706700000|2022-10-25 14:05:00|1660.69|1660.19|1659.63|1659.33|1660.69|1660.19|1657.45|1657|1686
1666707000000|2022-10-25 14:10:00|1659.62|1659.32|1659.5|1659|1660.04|1659.74|1657.98|1657.57|1635
1666707300000|2022-10-25 14:15:00|1659.52|1659.02|1658.27|1657.97|1660.8|1660.42|1657.66|1657.27|1594
1666707600000|2022-10-25 14:20:00|1658.28|1657.98|1654.88|1654.38|1658.86|1658.48|1653.98|1653.56|1545
1666707900000|2022-10-25 14:25:00|1654.84|1654.34|1656.89|1656.39|1657.3|1656.95|1654.75|1654.34|1271
1666708200000|2022-10-25 14:30:00|1656.9|1656.4|1655.94|1655.44|1657.34|1656.98|1655.59|1655.25|1345
1666708500000|2022-10-25 14:35:00|1655.93|1655.43|1655.43|1655.13|1655.96|1655.58|1654.68|1654.32|1368
1666708800000|2022-10-25 14:40:00|1655.47|1655.17|1656.85|1656.35|1656.98|1656.54|1655.25|1654.84|1324
1666709100000|2022-10-25 14:45:00|1656.84|1656.34|1656.38|1656.08|1657.83|1657.51|1655.48|1655.08|1359
1666709400000|2022-10-25 14:50:00|1656.3|1656|1655.76|1655.46|1657.14|1656.79|1654.97|1654.57|1344
1666709700000|2022-10-25 14:55:00|1655.79|1655.49|1655.65|1655.35|1656.56|1656.21|1655.46|1655.07|1199
1666710000000|2022-10-25 15:00:00|1655.66|1655.36|1655.4|1655.1|1657.02|1656.68|1655.17|1654.73|1123
1666710300000|2022-10-25 15:05:00|1655.41|1655.11|1656.87|1656.57|1657.28|1656.96|1655.39|1655|1104
1666710600000|2022-10-25 15:10:00|1656.86|1656.56|1655.94|1655.64|1656.95|1656.56|1654.75|1654.44|1137
1666710900000|2022-10-25 15:15:00|1655.93|1655.63|1656.33|1655.83|1657.03|1656.64|1655.08|1654.77|1136
1666711200000|2022-10-25 15:20:00|1656.23|1655.93|1656.46|1655.96|1656.77|1656.38|1655.65|1655.25|975
1666711500000|2022-10-25 15:25:00|1656.26|1655.95|1657.27|1656.97|1657.67|1657.28|1656.01|1655.66|1066
1666711800000|2022-10-25 15:30:00|1657.26|1656.96|1657.31|1657.01|1657.5|1657.14|1656.49|1656.09|924
1666712100000|2022-10-25 15:35:00|1657.3|1657|1657.89|1657.59|1658.52|1658.22|1656.91|1656.61|971
1666712400000|2022-10-25 15:40:00|1657.88|1657.58|1656.98|1656.68|1657.96|1657.65|1656.09|1655.78|919
1666712700000|2022-10-25 15:45:00|1656.9|1656.6|1657.01|1656.71|1657.18|1656.85|1656.13|1655.69|921
1666713000000|2022-10-25 15:50:00|1657.04|1656.74|1657.98|1657.68|1658.05|1657.68|1656.75|1656.45|675
1666713300000|2022-10-25 15:55:00|1657.97|1657.67|1656.26|1655.96|1658.04|1657.69|1655.88|1655.57|814
1666713600000|2022-10-25 16:00:00|1656.25|1655.95|1655.79|1655.29|1656.38|1656.08|1655.58|1655.18|786
1666713900000|2022-10-25 16:05:00|1655.8|1655.3|1656.84|1656.34|1657.37|1657|1655.67|1655.3|740
1666714200000|2022-10-25 16:10:00|1656.85|1656.35|1657.01|1656.71|1657.19|1656.79|1655.78|1655.45|784
1666714500000|2022-10-25 16:15:00|1657.04|1656.74|1656.85|1656.55|1657.43|1657.07|1656.42|1656.04|679
1666714800000|2022-10-25 16:20:00|1656.9|1656.6|1656.29|1655.79|1657.05|1656.68|1655.95|1655.55|701
1666715100000|2022-10-25 16:25:00|1656.28|1655.78|1655.8|1655.5|1656.32|1655.92|1655.4|1655.1|802
1666715400000|2022-10-25 16:30:00|1655.77|1655.47|1656.31|1655.81|1656.6|1656.27|1655.59|1655.22|703
1666715700000|2022-10-25 16:35:00|1656.3|1655.8|1656.26|1655.76|1657.08|1656.71|1655.71|1655.34|793
1666716000000|2022-10-25 16:40:00|1656.25|1655.75|1654.8|1654.5|1656.26|1655.8|1654.72|1654.33|593
1666716300000|2022-10-25 16:45:00|1654.83|1654.53|1653.38|1653.08|1655|1654.64|1652.97|1652.66|705
1666716600000|2022-10-25 16:50:00|1653.44|1653.14|1652.4|1652.1|1653.81|1653.43|1652.4|1652.05|872
1666716900000|2022-10-25 16:55:00|1652.41|1652.11|1653.37|1653.07|1653.62|1653.22|1652.31|1651.98|867
1666717200000|2022-10-25 17:00:00|1653.48|1652.98|1652.87|1652.57|1654.64|1654.33|1652.55|1652.25|1126
1666717500000|2022-10-25 17:05:00|1652.88|1652.58|1654.48|1653.98|1654.64|1654.26|1652.59|1652.22|999
1666717800000|2022-10-25 17:10:00|1654.45|1653.95|1653.6|1653.1|1654.51|1654.17|1653.3|1652.91|872
1666718100000|2022-10-25 17:15:00|1653.62|1653.12|1653.49|1652.99|1653.74|1653.34|1652.84|1652.46|727
1666718400000|2022-10-25 17:20:00|1653.5|1653|1654.17|1653.87|1654.35|1654.01|1653.28|1652.89|773
1666718700000|2022-10-25 17:25:00|1654.14|1653.84|1653.72|1653.22|1655.46|1655.08|1653.54|1653.21|766
1666719000000|2022-10-25 17:30:00|1653.69|1653.19|1654.79|1654.49|1654.99|1654.59|1653.67|1653.19|745
1666719300000|2022-10-25 17:35:00|1654.76|1654.46|1654.01|1653.51|1654.76|1654.46|1653.78|1653.41|749
1666719600000|2022-10-25 17:40:00|1654.02|1653.52|1654.67|1654.17|1654.8|1654.4|1653.88|1653.52|763
1666719900000|2022-10-25 17:45:00|1654.68|1654.18|1655.39|1655.09|1655.55|1655.2|1654.39|1653.99|753
1666720200000|2022-10-25 17:50:00|1655.41|1655.11|1655.35|1654.85|1655.53|1655.2|1654.95|1654.57|624
1666720500000|2022-10-25 17:55:00|1655.34|1654.84|1655.79|1655.49|1656.24|1655.84|1655.15|1654.73|629
1666720800000|2022-10-25 18:00:00|1655.61|1655.31|1656.32|1656.02|1656.59|1656.19|1655.57|1655.16|697
1666721100000|2022-10-25 18:05:00|1656.29|1655.99|1657.06|1656.56|1657.25|1656.91|1656.21|1655.86|643
1666721400000|2022-10-25 18:10:00|1657.07|1656.57|1656.53|1656.03|1657.31|1656.91|1656.3|1655.97|567
1666721700000|2022-10-25 18:15:00|1656.52|1656.02|1656.71|1656.41|1656.92|1656.53|1656.3|1655.9|639
1666722000000|2022-10-25 18:20:00|1656.7|1656.4|1656.69|1656.39|1656.84|1656.49|1656.26|1655.87|543
1666722300000|2022-10-25 18:25:00|1656.7|1656.4|1657.14|1656.84|1657.26|1656.9|1656.59|1656.23|628
1666722600000|2022-10-25 18:30:00|1657.11|1656.81|1657.04|1656.74|1657.3|1656.92|1656.4|1656.06|580
1666722900000|2022-10-25 18:35:00|1657.02|1656.72|1655.97|1655.47|1657.03|1656.73|1655.62|1655.26|606
1666723200000|2022-10-25 18:40:00|1655.98|1655.48|1654.78|1654.48|1656.03|1655.68|1654.73|1654.4|674
1666723500000|2022-10-25 18:45:00|1654.79|1654.49|1654.22|1653.92|1654.91|1654.54|1654.11|1653.73|603
1666723800000|2022-10-25 18:50:00|1654.23|1653.93|1654.25|1653.95|1654.48|1654.13|1653.91|1653.59|466
1666724100000|2022-10-25 18:55:00|1654.24|1653.94|1654.06|1653.76|1654.34|1653.96|1653.79|1653.49|566
1666724400000|2022-10-25 19:00:00|1654.03|1653.73|1654.07|1653.77|1654.64|1654.24|1653.68|1653.28|613
1666724700000|2022-10-25 19:05:00|1654.17|1653.67|1653.95|1653.45|1654.54|1654.18|1653.73|1653.33|535
1666725000000|2022-10-25 19:10:00|1653.94|1653.44|1654.47|1653.97|1654.58|1654.19|1653.74|1653.37|514
1666725300000|2022-10-25 19:15:00|1654.48|1653.98|1654.34|1654.04|1654.74|1654.34|1654.04|1653.64|591
1666725600000|2022-10-25 19:20:00|1654.35|1654.05|1654.1|1653.6|1654.54|1654.23|1653.82|1653.45|522
1666725900000|2022-10-25 19:25:00|1653.94|1653.64|1653.73|1653.43|1654.27|1653.85|1653.59|1653.22|316
1666726200000|2022-10-25 19:30:00|1653.72|1653.42|1653.44|1653.14|1654.26|1653.9|1653.43|1653.03|473
1666726500000|2022-10-25 19:35:00|1653.43|1653.13|1653.47|1653.17|1653.66|1653.28|1653.24|1652.94|401
1666726800000|2022-10-25 19:40:00|1653.46|1653.16|1653.52|1653.22|1653.66|1653.33|1652.89|1652.54|536
1666727100000|2022-10-25 19:45:00|1653.59|1653.29|1653.88|1653.58|1654.18|1653.82|1653.57|1653.19|469
1666727400000|2022-10-25 19:50:00|1653.9|1653.6|1653.98|1653.48|1654.26|1653.9|1653.67|1653.31|530
1666727700000|2022-10-25 19:55:00|1653.95|1653.65|1654.24|1653.94|1654.33|1653.94|1653.8|1653.4|586
1666728000000|2022-10-25 20:00:00|1654.16|1653.86|1653.31|1653.01|1654.17|1653.86|1653.3|1652.9|898
1666728300000|2022-10-25 20:05:00|1653.34|1653.04|1653.64|1653.34|1653.85|1653.46|1653.34|1652.95|349
1666728600000|2022-10-25 20:10:00|1653.76|1653.26|1653.85|1653.35|1654.07|1653.74|1653.49|1653.12|304
1666728900000|2022-10-25 20:15:00|1653.73|1653.43|1654.02|1653.52|1654.09|1653.75|1653.48|1653.1|439
1666729200000|2022-10-25 20:20:00|1654|1653.5|1653.43|1653.13|1654.1|1653.71|1653.22|1652.82|329
1666729500000|2022-10-25 20:25:00|1653.44|1653.14|1653.18|1652.68|1653.7|1653.26|1652.94|1652.57|375
1666729800000|2022-10-25 20:30:00|1653.19|1652.69|1653.17|1652.67|1653.34|1652.92|1652.83|1652.35|505
1666730100000|2022-10-25 20:35:00|1653.18|1652.68|1653.16|1652.66|1653.31|1652.93|1653.03|1652.61|331
1666730400000|2022-10-25 20:40:00|1653.17|1652.67|1653.22|1652.72|1653.36|1652.99|1653.06|1652.56|282
1666730700000|2022-10-25 20:45:00|1653.25|1652.75|1653.35|1652.85|1653.56|1653.14|1653.15|1652.68|280
1666731000000|2022-10-25 20:50:00|1653.34|1652.84|1653.43|1652.93|1653.7|1653.2|1653.23|1652.84|264
1666731300000|2022-10-25 20:55:00|1653.42|1652.92|1653.38|1652.88|1653.49|1653.07|1653.03|1652.62|245
1666735200000|2022-10-25 22:00:00|1653.14|1652.64|1652.74|1652.24|1653.29|1652.79|1652.44|1651.94|395
1666735500000|2022-10-25 22:05:00|1652.61|1652.11|1652.96|1652.46|1653.03|1652.53|1651.81|1651.33|467
1666735800000|2022-10-25 22:10:00|1652.99|1652.49|1652.98|1652.48|1653.26|1652.82|1652.32|1651.94|342
1666736100000|2022-10-25 22:15:00|1652.97|1652.47|1652.69|1652.19|1653.33|1652.9|1652.41|1652.05|455
1666736400000|2022-10-25 22:20:00|1652.68|1652.18|1652.24|1651.74|1652.71|1652.3|1651.72|1651.31|480
1666736700000|2022-10-25 22:25:00|1652.23|1651.73|1652.27|1651.77|1652.49|1651.99|1651.81|1651.31|349
1666737000000|2022-10-25 22:30:00|1652.2|1651.7|1653.12|1652.62|1653.12|1652.69|1652.02|1651.53|464
1666737300000|2022-10-25 22:35:00|1653.14|1652.64|1652.41|1651.91|1653.2|1652.78|1652.27|1651.84|288
1666737600000|2022-10-25 22:40:00|1652.29|1651.99|1652.1|1651.6|1652.55|1652.13|1651.82|1651.46|330
1666737900000|2022-10-25 22:45:00|1652.11|1651.61|1652.41|1651.91|1652.46|1652.04|1652.11|1651.61|201
1666738200000|2022-10-25 22:50:00|1652.36|1651.86|1652.61|1652.11|1652.77|1652.27|1652.1|1651.6|286
1666738500000|2022-10-25 22:55:00|1652.63|1652.13|1652.73|1652.23|1653.1|1652.71|1652.42|1652.1|330
1666738800000|2022-10-25 23:00:00|1652.76|1652.26|1651.73|1651.23|1652.76|1652.26|1651.48|1651.15|385
1666739100000|2022-10-25 23:05:00|1651.76|1651.26|1651.84|1651.34|1652.04|1651.65|1651.29|1650.89|330
1666739400000|2022-10-25 23:10:00|1651.81|1651.31|1651.94|1651.44|1652.34|1651.94|1651.35|1650.95|383
1666739700000|2022-10-25 23:15:00|1651.92|1651.42|1651.79|1651.49|1652.11|1651.74|1651.67|1651.29|224
1666740000000|2022-10-25 23:20:00|1651.89|1651.39|1651.93|1651.43|1652.08|1651.66|1651.63|1651.16|193
1666740300000|2022-10-25 23:25:00|1651.94|1651.44|1651.69|1651.19|1652.04|1651.54|1651.5|1651.09|153
1666740600000|2022-10-25 23:30:00|1651.68|1651.18|1651.96|1651.46|1652.04|1651.63|1651.51|1651.12|232
1666740900000|2022-10-25 23:35:00|1651.97|1651.47|1652.2|1651.7|1652.44|1652.02|1651.79|1651.41|217
1666741200000|2022-10-25 23:40:00|1652.21|1651.71|1651.93|1651.63|1652.27|1651.88|1651.86|1651.47|239
1666741500000|2022-10-25 23:45:00|1652|1651.5|1652.34|1651.84|1652.44|1652.04|1651.88|1651.48|258
1666741800000|2022-10-25 23:50:00|1652.38|1652.08|1653.05|1652.55|1653.09|1652.68|1652.17|1651.76|391
1666742100000|2022-10-25 23:55:00|1653.04|1652.54|1653.13|1652.63|1653.23|1652.82|1652.67|1652.3|262
1666742400000|2022-10-26 00:00:00|1653.05|1652.75|1653.23|1652.93|1654.36|1653.96|1652.84|1652.5|624
1666742700000|2022-10-26 00:05:00|1653.28|1652.98|1652.28|1651.98|1653.55|1653.15|1652.14|1651.78|573
1666743000000|2022-10-26 00:10:00|1652.27|1651.97|1651.51|1651.21|1652.79|1652.45|1651.23|1650.93|473
1666743300000|2022-10-26 00:15:00|1651.5|1651.2|1651.62|1651.12|1651.96|1651.57|1651.23|1650.81|518
1666743600000|2022-10-26 00:20:00|1651.61|1651.11|1650.86|1650.56|1651.74|1651.31|1650.69|1650.32|557
1666743900000|2022-10-26 00:25:00|1650.96|1650.46|1651.9|1651.4|1652.06|1651.56|1650.74|1650.34|412
1666744200000|2022-10-26 00:30:00|1651.92|1651.42|1651.39|1650.89|1652.39|1651.89|1651.25|1650.75|731
1666744500000|2022-10-26 00:35:00|1651.34|1650.84|1651.78|1651.28|1651.92|1651.42|1651.05|1650.55|411
1666744800000|2022-10-26 00:40:00|1651.8|1651.3|1651.39|1650.89|1652|1651.5|1651.13|1650.63|344
1666745100000|2022-10-26 00:45:00|1651.43|1650.93|1650.49|1649.99|1651.53|1651.03|1650.12|1649.73|485
1666745400000|2022-10-26 00:50:00|1650.52|1650.02|1650.32|1649.82|1651.2|1650.7|1650.32|1649.82|423
1666745700000|2022-10-26 00:55:00|1650.33|1649.83|1650.68|1650.18|1650.86|1650.36|1650.12|1649.62|415
1666746000000|2022-10-26 01:00:00|1650.72|1650.22|1650.68|1650.18|1651.65|1651.15|1650.21|1649.71|918
1666746300000|2022-10-26 01:05:00|1650.63|1650.13|1650.59|1650.09|1650.83|1650.33|1650.02|1649.52|566
1666746600000|2022-10-26 01:10:00|1650.55|1650.05|1651.98|1651.48|1652.2|1651.7|1650.55|1650.05|549
1666746900000|2022-10-26 01:15:00|1652.03|1651.53|1653.34|1653.04|1654.16|1653.66|1651.7|1651.2|926
1666747200000|2022-10-26 01:20:00|1653.33|1653.03|1654.15|1653.65|1654.4|1653.9|1652.79|1652.29|706
1666747500000|2022-10-26 01:25:00|1654.16|1653.66|1652.52|1652.02|1654.16|1653.66|1652.3|1651.8|811
1666747800000|2022-10-26 01:30:00|1652.42|1651.92|1653.17|1652.67|1653.42|1652.92|1652.32|1651.82|935
1666748100000|2022-10-26 01:35:00|1653.05|1652.55|1654.07|1653.57|1654.73|1654.23|1652.75|1652.25|674
1666748400000|2022-10-26 01:40:00|1654.08|1653.58|1653.69|1653.19|1654.37|1653.87|1653.33|1652.83|506
1666748700000|2022-10-26 01:45:00|1653.68|1653.18|1653.86|1653.36|1654.13|1653.63|1653.28|1652.78|628
1666749000000|2022-10-26 01:50:00|1653.85|1653.35|1653.57|1653.07|1654.28|1653.78|1653.39|1652.89|653
1666749300000|2022-10-26 01:55:00|1653.52|1653.02|1653.02|1652.52|1653.58|1653.08|1652.64|1652.14|629
1666749600000|2022-10-26 02:00:00|1653.03|1652.53|1653.22|1652.72|1653.67|1653.17|1652.67|1652.17|747
1666749900000|2022-10-26 02:05:00|1653.26|1652.76|1653.55|1653.05|1653.87|1653.37|1653.19|1652.69|592
1666750200000|2022-10-26 02:10:00|1653.53|1653.03|1654.26|1653.76|1654.31|1653.81|1653.38|1652.88|410
1666750500000|2022-10-26 02:15:00|1654.24|1653.74|1654.32|1653.82|1654.49|1653.99|1653.71|1653.21|347
1666750800000|2022-10-26 02:20:00|1654.31|1653.81|1653.97|1653.47|1654.33|1653.83|1653.88|1653.38|337
1666751100000|2022-10-26 02:25:00|1654|1653.5|1654.67|1654.17|1654.74|1654.24|1653.66|1653.16|305
1666751400000|2022-10-26 02:30:00|1654.73|1654.23|1655.13|1654.63|1655.23|1654.79|1654.58|1654.08|371
1666751700000|2022-10-26 02:35:00|1655.16|1654.66|1655.31|1654.81|1655.64|1655.14|1655.14|1654.64|242
1666752000000|2022-10-26 02:40:00|1655.33|1654.83|1655.89|1655.39|1655.9|1655.41|1654.93|1654.51|238
1666752300000|2022-10-26 02:45:00|1655.87|1655.37|1656.24|1655.74|1656.46|1655.96|1655.7|1655.2|351
1666752600000|2022-10-26 02:50:00|1656.25|1655.75|1655.73|1655.23|1656.5|1656|1655.55|1655.05|360
1666752900000|2022-10-26 02:55:00|1655.71|1655.21|1656.61|1656.11|1656.87|1656.37|1655.4|1655.02|526
1666753200000|2022-10-26 03:00:00|1656.59|1656.09|1656.59|1656.09|1657.01|1656.51|1655.93|1655.43|613
1666753500000|2022-10-26 03:05:00|1656.58|1656.08|1656.19|1655.69|1656.98|1656.48|1656.18|1655.68|383
1666753800000|2022-10-26 03:10:00|1656.28|1655.78|1656.32|1655.82|1656.37|1655.87|1655.62|1655.12|434
1666754100000|2022-10-26 03:15:00|1656.31|1655.81|1656.29|1655.79|1656.47|1655.97|1655.58|1655.08|447
1666754400000|2022-10-26 03:20:00|1656.34|1655.84|1656.75|1656.25|1656.87|1656.37|1656.18|1655.68|531
1666754700000|2022-10-26 03:25:00|1656.72|1656.22|1657.79|1657.29|1657.96|1657.46|1656.55|1656.05|740
1666755000000|2022-10-26 03:30:00|1657.78|1657.28|1657|1656.5|1657.83|1657.33|1656.8|1656.3|385
1666755300000|2022-10-26 03:35:00|1657.03|1656.53|1656.76|1656.26|1657.07|1656.57|1656.42|1655.92|347
1666755600000|2022-10-26 03:40:00|1656.84|1656.34|1656.83|1656.33|1656.98|1656.48|1656.49|1655.99|292
1666755900000|2022-10-26 03:45:00|1656.89|1656.39|1657.3|1656.8|1657.34|1656.84|1656.7|1656.2|370
1666756200000|2022-10-26 03:50:00|1657.32|1656.82|1657.72|1657.22|1657.91|1657.41|1657|1656.5|344
1666756500000|2022-10-26 03:55:00|1657.77|1657.27|1657.36|1656.86|1657.92|1657.42|1657.25|1656.75|337
1666756800000|2022-10-26 04:00:00|1657.38|1656.88|1657.23|1656.73|1657.71|1657.21|1657.02|1656.52|275
1666757100000|2022-10-26 04:05:00|1657.15|1656.65|1657.02|1656.52|1657.18|1656.68|1656.7|1656.2|292
1666757400000|2022-10-26 04:10:00|1656.94|1656.44|1656.84|1656.34|1657.16|1656.66|1656.61|1656.22|236
1666757700000|2022-10-26 04:15:00|1656.81|1656.31|1657.16|1656.66|1657.31|1656.81|1656.68|1656.18|429
1666758000000|2022-10-26 04:20:00|1657.08|1656.58|1656.78|1656.28|1657.27|1656.77|1656.53|1656.03|351
1666758300000|2022-10-26 04:25:00|1656.74|1656.24|1657.27|1656.77|1657.29|1656.79|1656.24|1655.74|404
1666758600000|2022-10-26 04:30:00|1657.26|1656.76|1657.3|1656.8|1657.62|1657.16|1656.95|1656.45|230
1666758900000|2022-10-26 04:35:00|1657.35|1656.85|1657.06|1656.56|1657.35|1656.85|1656.78|1656.28|281
1666759200000|2022-10-26 04:40:00|1657.07|1656.57|1656.78|1656.28|1657.41|1656.91|1656.69|1656.19|254
1666759500000|2022-10-26 04:45:00|1656.77|1656.27|1656.48|1655.98|1656.9|1656.4|1656.36|1655.86|167
1666759800000|2022-10-26 04:50:00|1656.52|1656.02|1656.54|1656.04|1656.68|1656.18|1656.19|1655.69|238
1666760100000|2022-10-26 04:55:00|1656.56|1656.06|1656.08|1655.58|1656.56|1656.06|1655.77|1655.27|223
1666760400000|2022-10-26 05:00:00|1656.11|1655.61|1656.43|1655.93|1656.86|1656.36|1655.97|1655.47|398
1666760700000|2022-10-26 05:05:00|1656.54|1656.04|1656.28|1655.78|1656.65|1656.15|1655.88|1655.38|406
1666761000000|2022-10-26 05:10:00|1656.19|1655.69|1655.49|1654.99|1656.36|1655.86|1655.48|1654.98|380
1666761300000|2022-10-26 05:15:00|1655.52|1655.02|1656.16|1655.66|1656.28|1655.78|1655.49|1654.99|233
1666761600000|2022-10-26 05:20:00|1656.15|1655.65|1656.8|1656.3|1656.9|1656.4|1655.66|1655.16|388
1666761900000|2022-10-26 05:25:00|1656.76|1656.26|1657.35|1656.85|1657.35|1656.85|1656.65|1656.15|325
1666762200000|2022-10-26 05:30:00|1657.3|1656.8|1657.7|1657.2|1657.96|1657.46|1656.86|1656.36|550
1666762500000|2022-10-26 05:35:00|1657.83|1657.33|1659.31|1658.81|1659.31|1658.81|1657.51|1657.01|805
1666762800000|2022-10-26 05:40:00|1659.28|1658.78|1660.38|1659.88|1660.51|1660.01|1659.15|1658.65|845
1666763100000|2022-10-26 05:45:00|1660.4|1659.9|1659.63|1659.13|1660.62|1660.12|1659.61|1659.11|638
1666763400000|2022-10-26 05:50:00|1659.61|1659.11|1658.76|1658.26|1659.79|1659.38|1658.61|1658.26|375
1666763700000|2022-10-26 05:55:00|1658.78|1658.28|1659.03|1658.53|1659.43|1658.93|1658.43|1657.93|461
1666764000000|2022-10-26 06:00:00|1659.09|1658.59|1659.39|1658.89|1659.44|1658.94|1657.97|1657.47|669
1666764300000|2022-10-26 06:05:00|1659.35|1658.85|1660.08|1659.58|1660.16|1659.66|1659.09|1658.59|679
1666764600000|2022-10-26 06:10:00|1660.01|1659.51|1662.95|1662.45|1663.29|1662.79|1659.66|1659.16|1011
1666764900000|2022-10-26 06:15:00|1662.9|1662.4|1663.12|1662.62|1664.17|1663.67|1662.52|1662.02|685
1666765200000|2022-10-26 06:20:00|1663.05|1662.55|1662.85|1662.35|1663.13|1662.63|1662.37|1661.87|597
1666765500000|2022-10-26 06:25:00|1662.86|1662.36|1662.77|1662.27|1663.58|1663.08|1662.49|1661.99|504
1666765800000|2022-10-26 06:30:00|1662.78|1662.28|1663.14|1662.64|1663.58|1663.16|1662.57|1662.07|888
1666766100000|2022-10-26 06:35:00|1663.08|1662.58|1662.94|1662.44|1663.42|1662.92|1661.93|1661.43|803
1666766400000|2022-10-26 06:40:00|1662.96|1662.46|1663.73|1663.23|1664.15|1663.7|1662.48|1661.99|718
1666766700000|2022-10-26 06:45:00|1663.7|1663.2|1664.03|1663.53|1664.13|1663.63|1663.14|1662.64|662
1666767000000|2022-10-26 06:50:00|1663.94|1663.44|1664.82|1664.32|1665.16|1664.66|1663.94|1663.44|882
1666767300000|2022-10-26 06:55:00|1664.9|1664.4|1665.34|1664.84|1665.65|1665.15|1664.45|1663.95|894
1666767600000|2022-10-26 07:00:00|1665.37|1664.87|1667.25|1666.75|1667.89|1667.59|1665.12|1664.62|1214
1666767900000|2022-10-26 07:05:00|1667.21|1666.71|1667.51|1667.01|1668.12|1667.82|1666.45|1665.95|1220
1666768200000|2022-10-26 07:10:00|1667.47|1666.97|1666.32|1665.82|1667.5|1667|1666.17|1665.67|1161
1666768500000|2022-10-26 07:15:00|1666.36|1665.86|1666.82|1666.32|1667.26|1666.77|1665.93|1665.43|915
1666768800000|2022-10-26 07:20:00|1666.99|1666.49|1666.13|1665.63|1667.49|1666.99|1664.8|1664.3|1121
1666769100000|2022-10-26 07:25:00|1666.1|1665.6|1668.14|1667.84|1668.25|1667.88|1665.34|1664.84|1147
1666769400000|2022-10-26 07:30:00|1668.11|1667.81|1668.26|1667.76|1668.63|1668.13|1667.37|1666.87|847
1666769700000|2022-10-26 07:35:00|1668.33|1667.83|1668.65|1668.15|1669.48|1668.98|1667.97|1667.47|899
1666770000000|2022-10-26 07:40:00|1668.64|1668.14|1670.08|1669.58|1670.34|1669.84|1668.24|1667.74|965
1666770300000|2022-10-26 07:45:00|1670.07|1669.57|1670.83|1670.33|1671.86|1671.36|1669.88|1669.38|995
1666770600000|2022-10-26 07:50:00|1670.84|1670.34|1670.21|1669.71|1671|1670.65|1669.03|1668.73|1047
1666770900000|2022-10-26 07:55:00|1670.19|1669.69|1671.22|1670.72|1671.6|1671.21|1670.19|1669.69|1080
1666771200000|2022-10-26 08:00:00|1671.13|1670.83|1672.44|1672.14|1672.8|1672.39|1671.07|1670.75|1097
1666771500000|2022-10-26 08:05:00|1672.45|1672.15|1673.65|1673.15|1673.83|1673.47|1671.99|1671.63|1188
1666771800000|2022-10-26 08:10:00|1673.6|1673.1|1670.77|1670.47|1673.6|1673.18|1670.18|1669.88|1186
1666772100000|2022-10-26 08:15:00|1670.76|1670.46|1670.46|1670.16|1670.92|1670.55|1669.49|1669.14|971
1666772400000|2022-10-26 08:20:00|1670.48|1670.18|1670.93|1670.63|1671.08|1670.73|1670.2|1669.82|869
1666772700000|2022-10-26 08:25:00|1670.94|1670.64|1671.18|1670.88|1671.53|1671.15|1670.47|1670.12|858
1666773000000|2022-10-26 08:30:00|1671.28|1670.78|1671.51|1671.21|1671.51|1671.21|1670.38|1670.04|820
1666773300000|2022-10-26 08:35:00|1671.56|1671.06|1672.55|1672.25|1673.49|1673.09|1671.2|1670.82|962
1666773600000|2022-10-26 08:40:00|1672.57|1672.27|1672.49|1672.19|1673.25|1672.95|1671.27|1670.97|1083
1666773900000|2022-10-26 08:45:00|1672.5|1672.2|1672.55|1672.25|1673.61|1673.25|1672.12|1671.69|943
1666774200000|2022-10-26 08:50:00|1672.54|1672.24|1673.64|1673.34|1673.84|1673.43|1672.5|1672.2|930
1666774500000|2022-10-26 08:55:00|1673.63|1673.33|1673.21|1672.91|1673.81|1673.42|1672.87|1672.52|884
1666774800000|2022-10-26 09:00:00|1673.22|1672.92|1674.53|1674.23|1675.2|1674.8|1673.14|1672.73|1039
1666775100000|2022-10-26 09:05:00|1674.52|1674.22|1673.38|1672.88|1674.73|1674.36|1673|1672.65|827
1666775400000|2022-10-26 09:10:00|1673.37|1672.87|1673.16|1672.66|1673.83|1673.45|1672.69|1672.39|836
1666775700000|2022-10-26 09:15:00|1673.1|1672.8|1672.99|1672.69|1673.8|1673.5|1672.89|1672.53|819
1666776000000|2022-10-26 09:20:00|1673|1672.7|1672.07|1671.77|1673.2|1672.9|1671.26|1670.96|840
1666776300000|2022-10-26 09:25:00|1672.05|1671.75|1670.73|1670.43|1672.31|1671.99|1670.67|1670.32|755
1666776600000|2022-10-26 09:30:00|1670.63|1670.33|1670.69|1670.19|1671.51|1671.15|1670.04|1669.71|860
1666776900000|2022-10-26 09:35:00|1670.7|1670.2|1670.92|1670.42|1671.35|1670.98|1670.57|1670.17|636
1666777200000|2022-10-26 09:40:00|1670.82|1670.52|1670.33|1670.03|1670.85|1670.55|1669.84|1669.52|635
1666777500000|2022-10-26 09:45:00|1670.34|1670.04|1670.17|1669.87|1670.72|1670.3|1669.3|1669|657
1666777800000|2022-10-26 09:50:00|1670.18|1669.88|1670.01|1669.71|1670.73|1670.32|1669.57|1669.23|718
1666778100000|2022-10-26 09:55:00|1670.05|1669.75|1669.95|1669.65|1670.69|1670.34|1669.74|1669.35|736
1666778400000|2022-10-26 10:00:00|1669.91|1669.61|1669.72|1669.42|1670.23|1669.93|1669.19|1668.79|820
1666778700000|2022-10-26 10:05:00|1669.71|1669.41|1669.59|1669.29|1670.64|1670.31|1669.43|1669.12|772
1666779000000|2022-10-26 10:10:00|1669.57|1669.27|1669.01|1668.71|1669.61|1669.29|1668.38|1668|836
1666779300000|2022-10-26 10:15:00|1669.06|1668.76|1668.53|1668.23|1669.46|1669.16|1668.4|1668.08|675
1666779600000|2022-10-26 10:20:00|1668.55|1668.25|1667.94|1667.64|1668.8|1668.46|1666.91|1666.55|877
1666779900000|2022-10-26 10:25:00|1667.95|1667.65|1667.76|1667.46|1668.64|1668.31|1667.65|1667.26|891
1666780200000|2022-10-26 10:30:00|1667.77|1667.47|1668.8|1668.5|1669.86|1669.48|1667.67|1667.28|811
1666780500000|2022-10-26 10:35:00|1668.81|1668.51|1669.29|1668.79|1669.68|1669.26|1668.58|1668.23|771
1666780800000|2022-10-26 10:40:00|1669.24|1668.74|1670.06|1669.76|1670.63|1670.21|1669.1|1668.7|735
1666781100000|2022-10-26 10:45:00|1670.05|1669.75|1669.92|1669.62|1670.94|1670.55|1669.81|1669.45|767
1666781400000|2022-10-26 10:50:00|1669.89|1669.59|1669.58|1669.28|1670.2|1669.9|1669.24|1668.92|713
1666781700000|2022-10-26 10:55:00|1669.57|1669.27|1669.15|1668.65|1669.66|1669.34|1668.75|1668.37|666
1666782000000|2022-10-26 11:00:00|1669.13|1668.63|1669.97|1669.67|1670.27|1669.91|1668.82|1668.36|814
1666782300000|2022-10-26 11:05:00|1669.95|1669.65|1670.29|1669.79|1671.16|1670.82|1669.78|1669.4|939
1666782600000|2022-10-26 11:10:00|1670.32|1669.82|1670.59|1670.29|1670.95|1670.58|1669.55|1669.2|770
1666782900000|2022-10-26 11:15:00|1670.7|1670.2|1671.02|1670.72|1671.3|1670.92|1670.46|1670.06|677
1666783200000|2022-10-26 11:20:00|1670.99|1670.69|1671.02|1670.72|1671.5|1671.14|1670.44|1670.05|777
1666783500000|2022-10-26 11:25:00|1671.03|1670.73|1671.25|1670.95|1671.75|1671.42|1670.42|1670.05|861
1666783800000|2022-10-26 11:30:00|1671.33|1670.83|1671.2|1670.9|1672.19|1671.89|1671.01|1670.67|856
1666784100000|2022-10-26 11:35:00|1671.19|1670.89|1670.39|1670.09|1671.32|1670.94|1669.91|1669.54|835
1666784400000|2022-10-26 11:40:00|1670.5|1670|1670.12|1669.82|1670.86|1670.51|1669.99|1669.66|651
1666784700000|2022-10-26 11:45:00|1670.11|1669.81|1669.8|1669.5|1670.47|1670.14|1669.06|1668.71|698
1666785000000|2022-10-26 11:50:00|1669.89|1669.39|1668.58|1668.28|1670.26|1669.86|1668.01|1667.64|929
1666785300000|2022-10-26 11:55:00|1668.57|1668.27|1668.64|1668.34|1669.13|1668.83|1668.48|1668.1|741
1666785600000|2022-10-26 12:00:00|1668.68|1668.38|1669.35|1669.05|1669.99|1669.61|1668.2|1667.83|977
1666785900000|2022-10-26 12:05:00|1669.38|1669.08|1668.83|1668.53|1669.58|1669.19|1668|1667.7|933
1666786200000|2022-10-26 12:10:00|1668.8|1668.5|1669.18|1668.88|1669.57|1669.25|1668.47|1668.08|892
1666786500000|2022-10-26 12:15:00|1669.13|1668.83|1667.97|1667.67|1669.93|1669.63|1667.88|1667.58|977
1666786800000|2022-10-26 12:20:00|1667.98|1667.68|1666.9|1666.6|1668.23|1667.83|1665.44|1665.14|1359
1666787100000|2022-10-26 12:25:00|1666.88|1666.58|1666.16|1665.66|1666.95|1666.59|1665.71|1665.29|1160
1666787400000|2022-10-26 12:30:00|1666.12|1665.62|1666.54|1666.24|1666.73|1666.36|1665.33|1664.97|1264
1666787700000|2022-10-26 12:35:00|1666.53|1666.23|1664.54|1664.24|1666.79|1666.41|1664.07|1663.75|1184
1666788000000|2022-10-26 12:40:00|1664.52|1664.22|1663.93|1663.43|1664.78|1664.43|1663.31|1662.92|1182
1666788300000|2022-10-26 12:45:00|1663.82|1663.52|1662.27|1661.97|1663.87|1663.57|1661.69|1661.39|1310
1666788600000|2022-10-26 12:50:00|1662.26|1661.96|1662.53|1662.23|1662.86|1662.49|1661.48|1661.14|1104
1666788900000|2022-10-26 12:55:00|1662.52|1662.22|1662.29|1661.99|1662.87|1662.48|1660.79|1660.49|1063
1666789200000|2022-10-26 13:00:00|1662.28|1661.98|1664.11|1663.81|1664.39|1664.09|1662.07|1661.77|1474
1666789500000|2022-10-26 13:05:00|1664.09|1663.79|1664.3|1664|1664.92|1664.47|1663.68|1663.38|1173
1666789800000|2022-10-26 13:10:00|1664.28|1663.98|1664.37|1663.87|1665.3|1664.99|1663.91|1663.56|1133
1666790100000|2022-10-26 13:15:00|1664.36|1663.86|1663.29|1662.79|1664.76|1664.36|1663.02|1662.72|1139
1666790400000|2022-10-26 13:20:00|1663.3|1662.8|1662.43|1662.13|1663.77|1663.39|1661.75|1661.36|1025
1666790700000|2022-10-26 13:25:00|1662.42|1662.12|1662.69|1662.39|1663.17|1662.87|1662.12|1661.74|1018
1666791000000|2022-10-26 13:30:00|1662.68|1662.38|1664.89|1664.39|1664.9|1664.58|1662.46|1662.16|1483
1666791300000|2022-10-26 13:35:00|1664.78|1664.48|1666.23|1665.93|1667.17|1666.85|1664.68|1664.32|1518
1666791600000|2022-10-26 13:40:00|1666.26|1665.96|1664.7|1664.4|1666.33|1666.03|1664.61|1664.31|1529
1666791900000|2022-10-26 13:45:00|1664.71|1664.41|1666.43|1666.13|1667.53|1667.21|1664.4|1664.05|1518
1666792200000|2022-10-26 13:50:00|1666.4|1666.1|1664.49|1664.19|1666.46|1666.16|1664.43|1664.05|1336
1666792500000|2022-10-26 13:55:00|1664.5|1664.2|1664.71|1664.21|1666.17|1665.86|1664.02|1663.72|1266
1666792800000|2022-10-26 14:00:00|1665.68|1665.18|1666.72|1666.42|1669.18|1668.88|1665.03|1664.6|2025
1666793100000|2022-10-26 14:05:00|1666.67|1666.37|1667.9|1667.6|1668.88|1668.45|1666.25|1665.95|1816
1666793400000|2022-10-26 14:10:00|1667.93|1667.63|1670.33|1670.03|1671.03|1670.73|1667.16|1666.82|1686
1666793700000|2022-10-26 14:15:00|1670.34|1670.04|1670.88|1670.58|1671.07|1670.71|1669.18|1668.84|1547
1666794000000|2022-10-26 14:20:00|1670.86|1670.56|1667.33|1667.03|1671.19|1670.79|1667.16|1666.86|1518
1666794300000|2022-10-26 14:25:00|1667.35|1667.05|1668.47|1668.17|1669.31|1668.96|1667.11|1666.73|1433
1666794600000|2022-10-26 14:30:00|1668.5|1668.2|1665.7|1665.4|1669.02|1668.63|1665.26|1664.86|1349
1666794900000|2022-10-26 14:35:00|1665.6|1665.3|1666.12|1665.82|1666.51|1666.16|1664.73|1664.43|1264
1666795200000|2022-10-26 14:40:00|1666.14|1665.84|1666.49|1665.99|1666.87|1666.52|1665.6|1665.26|1257
1666795500000|2022-10-26 14:45:00|1666.5|1666|1668.36|1668.06|1668.54|1668.24|1666.1|1665.79|1347
1666795800000|2022-10-26 14:50:00|1668.39|1668.09|1668.52|1668.22|1669.28|1668.98|1668.04|1667.68|1272
1666796100000|2022-10-26 14:55:00|1668.51|1668.21|1666.98|1666.48|1668.54|1668.24|1666.7|1666.34|1175
1666796400000|2022-10-26 15:00:00|1667|1666.5|1668.36|1667.86|1668.93|1668.56|1666.81|1666.35|1242
1666796700000|2022-10-26 15:05:00|1668.37|1667.87|1670.16|1669.86|1670.57|1670.27|1667.66|1667.35|1229
1666797000000|2022-10-26 15:10:00|1670.17|1669.87|1672.04|1671.74|1672.25|1671.85|1669.67|1669.32|1224
1666797300000|2022-10-26 15:15:00|1672.05|1671.75|1672.38|1672.08|1672.65|1672.25|1671.36|1671.06|1075
1666797600000|2022-10-26 15:20:00|1672.37|1672.07|1671.92|1671.62|1672.88|1672.51|1671.7|1671.35|1090
1666797900000|2022-10-26 15:25:00|1671.86|1671.56|1671.76|1671.26|1672.5|1672.12|1671.24|1670.87|1023
1666798200000|2022-10-26 15:30:00|1671.8|1671.3|1671.42|1671.12|1672.47|1672.14|1671.28|1670.98|1041
1666798500000|2022-10-26 15:35:00|1671.51|1671.21|1670.31|1670.01|1671.71|1671.33|1670.24|1669.82|851
1666798800000|2022-10-26 15:40:00|1670.41|1669.91|1668.74|1668.44|1670.53|1670.14|1668.72|1668.32|827
1666799100000|2022-10-26 15:45:00|1668.84|1668.34|1667.09|1666.79|1668.84|1668.44|1666.86|1666.53|981
1666799400000|2022-10-26 15:50:00|1667.15|1666.85|1666.49|1666.19|1667.71|1667.35|1666.42|1666.05|903
1666799700000|2022-10-26 15:55:00|1666.48|1666.18|1667.44|1667.14|1667.55|1667.17|1666.3|1665.96|884
1666800000000|2022-10-26 16:00:00|1667.43|1667.13|1666.93|1666.63|1667.96|1667.54|1666.93|1666.55|826
1666800300000|2022-10-26 16:05:00|1666.83|1666.53|1666.11|1665.81|1666.96|1666.59|1665.37|1664.97|839
1666800600000|2022-10-26 16:10:00|1666.21|1665.71|1667.19|1666.69|1667.68|1667.31|1666.15|1665.65|880
1666800900000|2022-10-26 16:15:00|1667.09|1666.79|1668.15|1667.65|1668.16|1667.82|1666.54|1666.18|822
1666801200000|2022-10-26 16:20:00|1668.05|1667.75|1667.83|1667.53|1668.35|1668.01|1667.54|1667.22|890
1666801500000|2022-10-26 16:25:00|1667.84|1667.54|1667.62|1667.32|1668.21|1667.85|1667.16|1666.86|886
1666801800000|2022-10-26 16:30:00|1667.63|1667.33|1668.4|1668.1|1669.26|1668.9|1667.63|1667.33|715
1666802100000|2022-10-26 16:35:00|1668.41|1668.11|1667.8|1667.5|1668.52|1668.13|1667.42|1667.12|767
1666802400000|2022-10-26 16:40:00|1667.9|1667.6|1668.32|1668.02|1668.41|1668.08|1667.58|1667.19|847
1666802700000|2022-10-26 16:45:00|1668.31|1668.01|1667.01|1666.71|1668.39|1668.04|1666.9|1666.58|750
1666803000000|2022-10-26 16:50:00|1666.99|1666.69|1667.62|1667.32|1668|1667.61|1666.7|1666.39|858
1666803300000|2022-10-26 16:55:00|1667.6|1667.3|1666.81|1666.51|1667.97|1667.67|1666.42|1666.06|966
1666803600000|2022-10-26 17:00:00|1666.8|1666.5|1666.97|1666.67|1667.47|1667.13|1665.63|1665.33|998
1666803900000|2022-10-26 17:05:00|1666.98|1666.68|1666.79|1666.29|1667.3|1666.89|1666.2|1665.86|955
1666804200000|2022-10-26 17:10:00|1666.8|1666.3|1666.53|1666.23|1666.99|1666.5|1666.03|1665.66|809
1666804500000|2022-10-26 17:15:00|1666.66|1666.16|1666.93|1666.43|1667.13|1666.73|1665.96|1665.56|790
1666804800000|2022-10-26 17:20:00|1666.94|1666.44|1665.86|1665.36|1667.13|1666.73|1665.55|1665.15|797
1666805100000|2022-10-26 17:25:00|1665.71|1665.41|1665.32|1665.02|1665.86|1665.48|1664.45|1664.12|847
1666805400000|2022-10-26 17:30:00|1665.31|1665.01|1664.59|1664.29|1665.52|1665.13|1664.21|1663.91|833
1666805700000|2022-10-26 17:35:00|1664.67|1664.37|1665.24|1664.94|1665.36|1664.97|1664.41|1664.05|737
1666806000000|2022-10-26 17:40:00|1665.25|1664.95|1665.51|1665.21|1665.62|1665.29|1664.73|1664.32|706
1666806300000|2022-10-26 17:45:00|1665.52|1665.22|1665.53|1665.23|1665.8|1665.4|1665.09|1664.73|653
1666806600000|2022-10-26 17:50:00|1665.54|1665.24|1666.56|1666.26|1666.67|1666.37|1665.54|1665.24|628
1666806900000|2022-10-26 17:55:00|1666.55|1666.25|1666.04|1665.74|1666.72|1666.31|1665.47|1665.14|753
1666807200000|2022-10-26 18:00:00|1666.05|1665.75|1666.48|1666.18|1666.69|1666.38|1666.05|1665.74|525
1666807500000|2022-10-26 18:05:00|1666.49|1666.19|1666.96|1666.66|1667.3|1666.95|1666.49|1666.14|408
1666807800000|2022-10-26 18:10:00|1666.98|1666.68|1667.02|1666.72|1667.47|1667.06|1666.77|1666.42|426
1666808100000|2022-10-26 18:15:00|1667.03|1666.73|1666.75|1666.45|1667.15|1666.79|1666.21|1665.86|564
1666808400000|2022-10-26 18:20:00|1666.74|1666.44|1666.77|1666.27|1667.2|1666.85|1666.15|1665.84|740
1666808700000|2022-10-26 18:25:00|1666.76|1666.26|1666.42|1666.12|1667.23|1666.86|1666.21|1665.9|679
1666809000000|2022-10-26 18:30:00|1666.36|1666.06|1666.69|1666.39|1667.02|1666.72|1666.12|1665.72|711
1666809300000|2022-10-26 18:35:00|1666.68|1666.38|1666.87|1666.57|1667.15|1666.84|1666.59|1666.22|541
1666809600000|2022-10-26 18:40:00|1666.9|1666.6|1666.47|1666.17|1667.04|1666.68|1666.41|1666.05|641
1666809900000|2022-10-26 18:45:00|1666.49|1666.19|1666.45|1666.15|1666.71|1666.4|1666.03|1665.63|575
1666810200000|2022-10-26 18:50:00|1666.41|1666.11|1666.12|1665.62|1666.5|1666.2|1665.88|1665.5|672
1666810500000|2022-10-26 18:55:00|1666.11|1665.61|1666.02|1665.72|1666.29|1665.96|1665.29|1664.93|773
1666810800000|2022-10-26 19:00:00|1666.11|1665.61|1664.93|1664.63|1666.11|1665.67|1664.83|1664.49|716
1666811100000|2022-10-26 19:05:00|1664.91|1664.61|1664.91|1664.61|1665.21|1664.84|1664.37|1664.02|690
1666811400000|2022-10-26 19:10:00|1665.01|1664.51|1664.73|1664.43|1665.01|1664.61|1664.17|1663.87|717
1666811700000|2022-10-26 19:15:00|1664.74|1664.44|1664.79|1664.49|1665.06|1664.69|1664.53|1664.2|567
1666812000000|2022-10-26 19:20:00|1664.8|1664.5|1664.34|1664.04|1664.87|1664.51|1664.22|1663.89|567
1666812300000|2022-10-26 19:25:00|1664.35|1664.05|1664.29|1663.99|1664.71|1664.35|1663.79|1663.43|573
1666812600000|2022-10-26 19:30:00|1664.28|1663.98|1665.15|1664.85|1665.47|1665.07|1664.2|1663.9|687
1666812900000|2022-10-26 19:35:00|1665.16|1664.86|1664.48|1664.18|1665.43|1665.11|1664.2|1663.86|595
1666813200000|2022-10-26 19:40:00|1664.49|1664.19|1664.35|1664.05|1665.14|1664.74|1664.31|1663.97|671
1666813500000|2022-10-26 19:45:00|1664.41|1663.91|1664.44|1664.14|1664.77|1664.42|1664.22|1663.86|494
1666813800000|2022-10-26 19:50:00|1664.43|1664.13|1664.44|1664.14|1664.6|1664.3|1663.96|1663.64|506
1666814100000|2022-10-26 19:55:00|1664.48|1664.18|1664.93|1664.63|1665.03|1664.66|1664.15|1663.84|533
1666814400000|2022-10-26 20:00:00|1665.04|1664.74|1665.19|1664.69|1665.2|1664.88|1664.73|1664.32|490
1666814700000|2022-10-26 20:05:00|1665.18|1664.68|1664.91|1664.61|1665.51|1665.21|1664.76|1664.37|822
1666815000000|2022-10-26 20:10:00|1664.89|1664.59|1664.95|1664.45|1665.09|1664.77|1664.73|1664.31|517
1666815300000|2022-10-26 20:15:00|1664.92|1664.42|1664.93|1664.43|1665.14|1664.68|1664.82|1664.4|295
1666815600000|2022-10-26 20:20:00|1664.98|1664.48|1664.09|1663.59|1664.98|1664.48|1663.89|1663.53|255
1666815900000|2022-10-26 20:25:00|1663.95|1663.65|1664.24|1663.74|1664.48|1664.03|1663.81|1663.44|238
1666816200000|2022-10-26 20:30:00|1664.18|1663.68|1663.67|1663.17|1664.35|1663.85|1663.55|1663.05|166
1666816500000|2022-10-26 20:35:00|1663.65|1663.15|1663.93|1663.43|1663.99|1663.58|1663.63|1663.13|259
1666816800000|2022-10-26 20:40:00|1663.94|1663.44|1664.27|1663.77|1664.29|1663.79|1663.68|1663.18|152
1666817100000|2022-10-26 20:45:00|1664.26|1663.76|1664.85|1664.35|1665.01|1664.56|1664.22|1663.76|298
1666817400000|2022-10-26 20:50:00|1664.8|1664.3|1664.61|1664.11|1665.07|1664.57|1664.54|1664.04|309
1666817700000|2022-10-26 20:55:00|1664.59|1664.09|1664.9|1664.4|1665.73|1665.2|1664.54|1663.71|426
1666821600000|2022-10-26 22:00:00|1664.38|1663.88|1664.7|1664.2|1664.78|1664.28|1664.31|1663.82|259
1666821900000|2022-10-26 22:05:00|1664.64|1664.14|1664.81|1664.31|1664.81|1664.31|1664.37|1663.87|201
1666822200000|2022-10-26 22:10:00|1664.8|1664.3|1665.04|1664.54|1665.04|1664.63|1664.71|1664.21|185
1666822500000|2022-10-26 22:15:00|1664.93|1664.63|1665.23|1664.73|1665.34|1664.85|1664.88|1664.39|285
1666822800000|2022-10-26 22:20:00|1665.2|1664.7|1664.83|1664.33|1665.35|1664.85|1664.73|1664.26|265
1666823100000|2022-10-26 22:25:00|1664.95|1664.45|1665.03|1664.53|1665.11|1664.63|1664.42|1663.92|213
1666823400000|2022-10-26 22:30:00|1665.01|1664.51|1665.4|1664.9|1665.48|1664.98|1664.83|1664.33|237
1666823700000|2022-10-26 22:35:00|1665.33|1665.03|1666.02|1665.52|1666.55|1666.15|1665.33|1664.95|310
1666824000000|2022-10-26 22:40:00|1666|1665.5|1665.75|1665.25|1666.21|1665.78|1665.64|1665.22|145
1666824300000|2022-10-26 22:45:00|1665.76|1665.26|1665.72|1665.22|1665.89|1665.4|1665.47|1665.07|172
1666824600000|2022-10-26 22:50:00|1665.73|1665.23|1666.02|1665.52|1666.08|1665.62|1665.44|1665.07|215
1666824900000|2022-10-26 22:55:00|1666.01|1665.51|1665.52|1665.02|1666.01|1665.57|1665.04|1664.66|230
1666825200000|2022-10-26 23:00:00|1665.49|1664.99|1665.68|1665.18|1665.81|1665.33|1664.87|1664.39|364
1666825500000|2022-10-26 23:05:00|1665.66|1665.16|1665.09|1664.59|1665.74|1665.35|1664.98|1664.57|213
1666825800000|2022-10-26 23:10:00|1665.08|1664.58|1665.26|1664.76|1665.42|1664.97|1664.89|1664.39|323
1666826100000|2022-10-26 23:15:00|1665.25|1664.75|1665.44|1664.94|1665.62|1665.12|1665.09|1664.75|214
1666826400000|2022-10-26 23:20:00|1665.43|1664.93|1665.43|1664.93|1665.77|1665.35|1665.18|1664.68|206
1666826700000|2022-10-26 23:25:00|1665.47|1664.97|1665.27|1664.77|1665.68|1665.21|1665.16|1664.74|151
1666827000000|2022-10-26 23:30:00|1665.17|1664.87|1666.01|1665.71|1666.44|1666.04|1665.15|1664.73|347
1666827300000|2022-10-26 23:35:00|1665.97|1665.67|1665.62|1665.12|1666.17|1665.71|1665.46|1665.08|298
1666827600000|2022-10-26 23:40:00|1665.69|1665.19|1666.31|1665.81|1666.43|1665.97|1665.5|1665.15|292
1666827900000|2022-10-26 23:45:00|1666.34|1665.84|1666.98|1666.48|1667.12|1666.62|1666.28|1665.81|439
1666828200000|2022-10-26 23:50:00|1666.94|1666.44|1666.74|1666.44|1667.21|1666.77|1666.74|1666.4|318
1666828500000|2022-10-26 23:55:00|1666.76|1666.46|1667.86|1667.36|1667.86|1667.52|1666.76|1666.39|375
1666828800000|2022-10-27 00:00:00|1667.85|1667.35|1666.44|1666.14|1667.9|1667.6|1666.15|1665.77|852
1666829100000|2022-10-27 00:05:00|1666.4|1666.1|1667.39|1666.89|1667.62|1667.19|1666.26|1665.91|546
1666829400000|2022-10-27 00:10:00|1667.37|1666.87|1668.36|1668.06|1668.97|1668.6|1667.36|1666.87|567
1666829700000|2022-10-27 00:15:00|1668.35|1668.05|1669.43|1668.93|1669.51|1669.08|1668.1|1667.74|608
1666830000000|2022-10-27 00:20:00|1669.47|1668.97|1669.35|1668.85|1669.79|1669.39|1668.89|1668.46|679
1666830300000|2022-10-27 00:25:00|1669.36|1668.86|1668.72|1668.22|1669.38|1669.02|1668.18|1667.87|565
1666830600000|2022-10-27 00:30:00|1668.69|1668.19|1667.99|1667.49|1668.7|1668.32|1667.7|1667.33|478
1666830900000|2022-10-27 00:35:00|1667.98|1667.48|1666.92|1666.42|1667.98|1667.56|1666.61|1666.26|517
1666831200000|2022-10-27 00:40:00|1666.89|1666.39|1667.36|1666.86|1667.47|1667.14|1666.62|1666.3|572
1666831500000|2022-10-27 00:45:00|1667.24|1666.94|1667.46|1666.96|1667.94|1667.56|1667.24|1666.77|434
1666831800000|2022-10-27 00:50:00|1667.44|1666.94|1667.09|1666.59|1667.49|1667.09|1666.6|1666.14|560
1666832100000|2022-10-27 00:55:00|1666.9|1666.6|1667.44|1667.14|1667.6|1667.25|1666.82|1666.47|566
1666832400000|2022-10-27 01:00:00|1667.48|1667.18|1669.52|1669.22|1670.34|1669.96|1667.48|1667.18|1040
1666832700000|2022-10-27 01:05:00|1669.53|1669.23|1669.34|1668.84|1670.24|1669.77|1669.13|1668.78|804
1666833000000|2022-10-27 01:10:00|1669.35|1668.85|1670.88|1670.58|1671.04|1670.65|1669.24|1668.84|909
1666833300000|2022-10-27 01:15:00|1670.9|1670.6|1670.33|1670.03|1671.1|1670.73|1669.09|1668.67|1053
1666833600000|2022-10-27 01:20:00|1670.37|1670.07|1668.89|1668.39|1670.81|1670.5|1668.75|1668.25|805
1666833900000|2022-10-27 01:25:00|1668.93|1668.43|1668.65|1668.15|1669.15|1668.65|1668.39|1667.89|594
1666834200000|2022-10-27 01:30:00|1668.66|1668.16|1668.51|1668.01|1669.33|1668.92|1667.86|1667.42|806
1666834500000|2022-10-27 01:35:00|1668.5|1668|1668.63|1668.13|1669.08|1668.67|1668.15|1667.78|733
1666834800000|2022-10-27 01:40:00|1668.61|1668.11|1668.17|1667.67|1669.07|1668.77|1667.82|1667.49|695
1666835100000|2022-10-27 01:45:00|1668.09|1667.79|1667.67|1667.37|1668.31|1667.97|1667.36|1666.97|678
1666835400000|2022-10-27 01:50:00|1667.71|1667.41|1667.58|1667.28|1667.93|1667.58|1667.14|1666.78|587
1666835700000|2022-10-27 01:55:00|1667.57|1667.27|1667.33|1667.03|1667.75|1667.36|1667.14|1666.78|528
1666836000000|2022-10-27 02:00:00|1667.38|1667.08|1666.6|1666.1|1667.49|1667.1|1666.3|1665.85|719
1666836300000|2022-10-27 02:05:00|1666.61|1666.11|1666.17|1665.87|1666.76|1666.36|1665.96|1665.62|537
1666836600000|2022-10-27 02:10:00|1666.19|1665.89|1665.03|1664.73|1666.29|1665.9|1664.93|1664.56|670
1666836900000|2022-10-27 02:15:00|1665.04|1664.74|1665.22|1664.72|1665.57|1665.19|1664.83|1664.47|617
1666837200000|2022-10-27 02:20:00|1665.21|1664.71|1664.4|1663.9|1665.21|1664.78|1663.98|1663.58|683
1666837500000|2022-10-27 02:25:00|1664.41|1663.91|1663.82|1663.52|1664.41|1663.94|1663.62|1663.24|554
1666837800000|2022-10-27 02:30:00|1663.81|1663.51|1663.46|1662.96|1663.96|1663.54|1663.12|1662.8|818
1666838100000|2022-10-27 02:35:00|1663.44|1662.94|1663.27|1662.77|1663.59|1663.24|1663.04|1662.61|766
1666838400000|2022-10-27 02:40:00|1663.15|1662.85|1662.61|1662.31|1663.45|1663.07|1662.52|1662.16|655
1666838700000|2022-10-27 02:45:00|1662.62|1662.32|1664.4|1663.9|1664.63|1664.25|1662.62|1662.32|725
1666839000000|2022-10-27 02:50:00|1664.36|1663.86|1664.72|1664.42|1665.25|1664.93|1663.77|1663.39|682
1666839300000|2022-10-27 02:55:00|1664.81|1664.31|1665.17|1664.87|1665.65|1665.29|1664.62|1664.22|615
1666839600000|2022-10-27 03:00:00|1665.16|1664.86|1664.85|1664.35|1665.61|1665.28|1664.6|1664.2|555
1666839900000|2022-10-27 03:05:00|1664.86|1664.36|1666.06|1665.76|1666.12|1665.76|1664.55|1664.05|626
1666840200000|2022-10-27 03:10:00|1666.08|1665.78|1665.59|1665.29|1666.45|1666.05|1665.32|1664.98|631
1666840500000|2022-10-27 03:15:00|1665.69|1665.19|1666.14|1665.64|1666.35|1665.98|1665.53|1665.16|542
1666840800000|2022-10-27 03:20:00|1666.13|1665.63|1665.4|1665.1|1666.13|1665.65|1665.1|1664.7|403
1666841100000|2022-10-27 03:25:00|1665.5|1665|1665.01|1664.71|1665.5|1665.16|1664.82|1664.42|407
1666841400000|2022-10-27 03:30:00|1665|1664.7|1664.88|1664.58|1665.31|1665|1664.8|1664.46|404
1666841700000|2022-10-27 03:35:00|1664.87|1664.57|1664.95|1664.65|1665.61|1665.23|1664.78|1664.39|427
1666842000000|2022-10-27 03:40:00|1665.06|1664.56|1664.51|1664.21|1665.32|1664.96|1664.41|1664|383
1666842300000|2022-10-27 03:45:00|1664.5|1664.2|1664.87|1664.37|1664.91|1664.56|1664.22|1663.83|460
1666842600000|2022-10-27 03:50:00|1664.84|1664.54|1665.14|1664.84|1665.56|1665.17|1664.7|1664.26|615
1666842900000|2022-10-27 03:55:00|1665.15|1664.85|1664.83|1664.53|1665.5|1665.07|1664.79|1664.4|357
1666843200000|2022-10-27 04:00:00|1664.84|1664.54|1664.19|1663.69|1665.02|1664.64|1663.96|1663.61|395
1666843500000|2022-10-27 04:05:00|1664.14|1663.84|1663.86|1663.36|1664.31|1663.91|1663.65|1663.15|370
1666843800000|2022-10-27 04:10:00|1663.85|1663.35|1664.58|1664.08|1664.63|1664.18|1663.85|1663.35|335
1666844100000|2022-10-27 04:15:00|1664.59|1664.09|1664.21|1663.71|1664.59|1664.09|1663.86|1663.36|295
1666844400000|2022-10-27 04:20:00|1664.19|1663.69|1663.36|1663.06|1664.24|1663.77|1663.23|1662.86|441
1666844700000|2022-10-27 04:25:00|1663.34|1663.04|1663.69|1663.39|1664.12|1663.73|1663.19|1662.87|427
1666845000000|2022-10-27 04:30:00|1663.67|1663.37|1663.78|1663.48|1664.22|1663.85|1663.4|1662.99|396
1666845300000|2022-10-27 04:35:00|1663.77|1663.47|1663.63|1663.33|1664.26|1663.87|1663.23|1662.93|506
1666845600000|2022-10-27 04:40:00|1663.64|1663.34|1663.95|1663.45|1664.26|1663.87|1663.53|1663.2|452
1666845900000|2022-10-27 04:45:00|1663.94|1663.44|1664.57|1664.07|1664.59|1664.12|1663.66|1663.28|387
1666846200000|2022-10-27 04:50:00|1664.55|1664.05|1665.36|1664.86|1665.57|1665.16|1664.14|1663.75|489
1666846500000|2022-10-27 04:55:00|1665.37|1664.87|1665.72|1665.22|1666.52|1666.09|1665.09|1664.72|630
1666846800000|2022-10-27 05:00:00|1665.73|1665.23|1666.02|1665.52|1666.18|1665.78|1665.4|1665.03|560
1666847100000|2022-10-27 05:05:00|1666.04|1665.54|1666.31|1665.81|1666.39|1665.93|1665.57|1665.12|574
1666847400000|2022-10-27 05:10:00|1666.28|1665.78|1667.14|1666.64|1667.39|1666.99|1665.94|1665.56|653
1666847700000|2022-10-27 05:15:00|1667.05|1666.55|1666.73|1666.23|1667.18|1666.68|1666.31|1665.94|699
1666848000000|2022-10-27 05:20:00|1666.72|1666.22|1667.66|1667.36|1667.78|1667.4|1666.3|1665.92|658
1666848300000|2022-10-27 05:25:00|1667.65|1667.35|1666.5|1666.2|1667.88|1667.52|1666.13|1665.68|700
1666848600000|2022-10-27 05:30:00|1666.49|1666.19|1666.39|1665.89|1666.87|1666.49|1665.85|1665.44|725
1666848900000|2022-10-27 05:35:00|1666.4|1665.9|1668.5|1668|1668.98|1668.57|1666.26|1665.87|837
1666849200000|2022-10-27 05:40:00|1668.48|1667.98|1669.79|1669.49|1669.84|1669.49|1668.22|1667.9|790
1666849500000|2022-10-27 05:45:00|1669.81|1669.51|1668.9|1668.4|1670.02|1669.61|1668.66|1668.25|935
1666849800000|2022-10-27 05:50:00|1668.91|1668.41|1669.57|1669.07|1669.85|1669.49|1668.75|1668.28|777
1666850100000|2022-10-27 05:55:00|1669.56|1669.06|1669.16|1668.86|1669.97|1669.58|1669.09|1668.59|782
1666850400000|2022-10-27 06:00:00|1669.15|1668.85|1667.71|1667.21|1669.33|1669.03|1667.4|1667.07|978
1666850700000|2022-10-27 06:05:00|1667.72|1667.22|1666.42|1665.92|1667.92|1667.52|1665.92|1665.56|896
1666851000000|2022-10-27 06:10:00|1666.41|1665.91|1666.17|1665.67|1666.63|1666.13|1665.84|1665.37|766
1666851300000|2022-10-27 06:15:00|1666.19|1665.69|1666.33|1666.03|1666.56|1666.16|1665.41|1664.97|793
1666851600000|2022-10-27 06:20:00|1666.34|1666.04|1664.59|1664.29|1666.75|1666.36|1664.45|1664.13|872
1666851900000|2022-10-27 06:25:00|1664.55|1664.25|1665.41|1665.11|1665.92|1665.62|1664.5|1664.16|724
1666852200000|2022-10-27 06:30:00|1665.42|1665.12|1663.52|1663.22|1665.53|1665.15|1663.2|1662.85|949
1666852500000|2022-10-27 06:35:00|1663.64|1663.14|1663.08|1662.78|1664.26|1663.91|1663.05|1662.68|919
1666852800000|2022-10-27 06:40:00|1663.06|1662.76|1662.26|1661.96|1663.35|1663.04|1661.98|1661.61|848
1666853100000|2022-10-27 06:45:00|1662.32|1662.02|1662.59|1662.29|1663.3|1662.93|1662.17|1661.7|987
1666853400000|2022-10-27 06:50:00|1662.6|1662.3|1662.44|1661.94|1663.49|1663.1|1661.8|1661.41|943
1666853700000|2022-10-27 06:55:00|1662.33|1662.03|1660.96|1660.46|1662.41|1662.08|1660.64|1660.25|954
1666854000000|2022-10-27 07:00:00|1660.97|1660.47|1661.69|1661.39|1661.93|1661.53|1659.31|1658.91|1319
1666854300000|2022-10-27 07:05:00|1661.7|1661.4|1662.31|1661.81|1662.66|1662.36|1661.05|1660.66|1011
1666854600000|2022-10-27 07:10:00|1662.37|1662.07|1662.97|1662.67|1663.62|1663.27|1662.26|1661.96|916
1666854900000|2022-10-27 07:15:00|1662.99|1662.69|1661.79|1661.49|1663.68|1663.38|1661.7|1661.4|841
1666855200000|2022-10-27 07:20:00|1661.8|1661.5|1661.38|1661.08|1662.4|1662.08|1661.38|1660.98|934
1666855500000|2022-10-27 07:25:00|1661.47|1660.97|1660.15|1659.65|1662.4|1662.02|1659.72|1659.34|1133
1666855800000|2022-10-27 07:30:00|1660.14|1659.64|1660.79|1660.49|1661.23|1660.83|1659.81|1659.42|1034
1666856100000|2022-10-27 07:35:00|1660.78|1660.48|1661.54|1661.24|1661.98|1661.62|1660.68|1660.3|960
1666856400000|2022-10-27 07:40:00|1661.52|1661.22|1662.48|1662.18|1663.05|1662.69|1661.25|1660.91|972
1666856700000|2022-10-27 07:45:00|1662.59|1662.09|1662.73|1662.43|1662.74|1662.44|1661.52|1661.13|812
1666857000000|2022-10-27 07:50:00|1662.83|1662.33|1662.78|1662.48|1663.25|1662.95|1662.3|1661.91|775
1666857300000|2022-10-27 07:55:00|1662.8|1662.5|1662.95|1662.65|1663.44|1663.06|1662.26|1661.94|760
1666857600000|2022-10-27 08:00:00|1662.97|1662.67|1664.09|1663.79|1664.33|1664.03|1662.58|1662.28|908
1666857900000|2022-10-27 08:05:00|1664.1|1663.8|1663.21|1662.91|1664.41|1664.04|1662.98|1662.65|831
1666858200000|2022-10-27 08:10:00|1663.22|1662.92|1665.04|1664.74|1665.4|1665.02|1662.92|1662.54|780
1666858500000|2022-10-27 08:15:00|1665.03|1664.73|1666.79|1666.49|1667.02|1666.64|1664.97|1664.6|1008
1666858800000|2022-10-27 08:20:00|1666.78|1666.48|1665.04|1664.74|1666.94|1666.55|1664.92|1664.62|845
1666859100000|2022-10-27 08:25:00|1665.03|1664.73|1665.28|1664.98|1665.98|1665.58|1664.69|1664.28|895
1666859400000|2022-10-27 08:30:00|1665.27|1664.97|1665.22|1664.92|1665.94|1665.58|1665.06|1664.76|711
1666859700000|2022-10-27 08:35:00|1665.25|1664.95|1665.24|1664.94|1665.82|1665.5|1664.76|1664.45|789
1666860000000|2022-10-27 08:40:00|1665.21|1664.91|1664.18|1663.88|1665.32|1664.95|1663.44|1663.04|927
1666860300000|2022-10-27 08:45:00|1664.19|1663.89|1663.46|1663.16|1664.36|1663.99|1663.26|1662.96|703
1666860600000|2022-10-27 08:50:00|1663.4|1663.1|1663.9|1663.6|1664.69|1664.33|1663.35|1662.99|941
1666860900000|2022-10-27 08:55:00|1663.86|1663.56|1663.66|1663.36|1664.19|1663.89|1663.53|1663.15|709
1666861200000|2022-10-27 09:00:00|1663.65|1663.35|1663.43|1663.13|1664.03|1663.67|1663.03|1662.73|826
1666861500000|2022-10-27 09:05:00|1663.44|1663.14|1662.75|1662.45|1663.5|1663.18|1662.4|1662.04|911
1666861800000|2022-10-27 09:10:00|1662.77|1662.47|1662.16|1661.86|1663.14|1662.84|1662.13|1661.78|699
1666862100000|2022-10-27 09:15:00|1662.15|1661.85|1662.27|1661.97|1663.02|1662.62|1662.13|1661.82|754
1666862400000|2022-10-27 09:20:00|1662.37|1661.87|1661.97|1661.67|1663.13|1662.74|1661.85|1661.46|725
1666862700000|2022-10-27 09:25:00|1661.99|1661.69|1662.23|1661.73|1662.5|1662.11|1661.89|1661.49|658
1666863000000|2022-10-27 09:30:00|1662.08|1661.78|1663.3|1663|1663.48|1663.13|1662.05|1661.67|782
1666863300000|2022-10-27 09:35:00|1663.35|1663.05|1662.88|1662.58|1663.77|1663.47|1662.71|1662.33|723
1666863600000|2022-10-27 09:40:00|1662.9|1662.6|1662.4|1662.1|1663.3|1663|1662.32|1662.02|547
1666863900000|2022-10-27 09:45:00|1662.37|1662.07|1662.22|1661.92|1662.65|1662.31|1661.35|1660.99|745
1666864200000|2022-10-27 09:50:00|1662.23|1661.93|1663.34|1663.04|1663.67|1663.27|1662.21|1661.91|910
1666864500000|2022-10-27 09:55:00|1663.36|1663.06|1662.74|1662.24|1663.74|1663.4|1662.21|1661.83|756
1666864800000|2022-10-27 10:00:00|1662.73|1662.23|1662.59|1662.29|1662.96|1662.66|1662.28|1661.91|665
1666865100000|2022-10-27 10:05:00|1662.6|1662.3|1662.6|1662.3|1663.32|1663|1662.45|1662.14|652
1666865400000|2022-10-27 10:10:00|1662.61|1662.31|1662.9|1662.6|1663.14|1662.74|1661.92|1661.58|647
1666865700000|2022-10-27 10:15:00|1663|1662.5|1662.78|1662.48|1663|1662.59|1662.31|1661.98|643
1666866000000|2022-10-27 10:20:00|1662.79|1662.49|1662.19|1661.89|1663.2|1662.9|1661.74|1661.34|585
1666866300000|2022-10-27 10:25:00|1662.21|1661.91|1661.65|1661.35|1662.35|1662|1661.25|1660.94|615
1666866600000|2022-10-27 10:30:00|1661.64|1661.34|1661.92|1661.62|1662.42|1662.05|1661.38|1661.01|654
1666866900000|2022-10-27 10:35:00|1661.91|1661.61|1661.69|1661.39|1661.99|1661.63|1661.2|1660.84|645
1666867200000|2022-10-27 10:40:00|1661.67|1661.37|1660.96|1660.66|1662.08|1661.72|1660.05|1659.74|743
1666867500000|2022-10-27 10:45:00|1661.05|1660.75|1661.05|1660.75|1661.44|1661.07|1660.6|1660.21|701
1666867800000|2022-10-27 10:50:00|1661.06|1660.76|1661.2|1660.9|1661.44|1661.08|1660.56|1660.16|661
1666868100000|2022-10-27 10:55:00|1661.21|1660.91|1661.09|1660.79|1661.45|1661.07|1660.75|1660.35|622
1666868400000|2022-10-27 11:00:00|1661.1|1660.8|1661.78|1661.48|1662.4|1662.06|1660.93|1660.63|670
1666868700000|2022-10-27 11:05:00|1661.76|1661.46|1661.8|1661.5|1661.95|1661.61|1660.56|1660.22|767
1666869000000|2022-10-27 11:10:00|1661.77|1661.47|1661.87|1661.57|1662.25|1661.89|1661.55|1661.2|669
1666869300000|2022-10-27 11:15:00|1661.9|1661.6|1662.92|1662.62|1662.92|1662.62|1661.73|1661.41|641
1666869600000|2022-10-27 11:20:00|1662.91|1662.61|1663.46|1663.16|1663.8|1663.44|1662.42|1662.12|665
1666869900000|2022-10-27 11:25:00|1663.47|1663.17|1663.3|1663|1663.58|1663.28|1662.84|1662.53|656
1666870200000|2022-10-27 11:30:00|1663.31|1663.01|1662.48|1662.18|1663.46|1663.08|1662.08|1661.75|636
1666870500000|2022-10-27 11:35:00|1662.49|1662.19|1662.25|1661.95|1662.49|1662.19|1661.24|1660.94|757
1666870800000|2022-10-27 11:40:00|1662.21|1661.91|1662.2|1661.9|1662.68|1662.34|1661.92|1661.55|666
1666871100000|2022-10-27 11:45:00|1662.19|1661.89|1662.24|1661.94|1662.47|1662.09|1661.56|1661.19|620
1666871400000|2022-10-27 11:50:00|1662.17|1661.87|1661.92|1661.62|1662.44|1662.14|1661.4|1661.01|653
1666871700000|2022-10-27 11:55:00|1661.93|1661.63|1662.3|1661.8|1662.39|1661.99|1661.7|1661.35|631
1666872000000|2022-10-27 12:00:00|1662.17|1661.87|1662.16|1661.86|1662.59|1662.29|1661.74|1661.4|817
1666872300000|2022-10-27 12:05:00|1662.17|1661.87|1661|1660.7|1662.6|1662.29|1660.88|1660.5|870
1666872600000|2022-10-27 12:10:00|1661.1|1660.6|1661.32|1660.82|1661.72|1661.34|1660.73|1660.33|765
1666872900000|2022-10-27 12:15:00|1661.31|1660.81|1660.38|1660.08|1662.56|1662.23|1659.47|1659.07|1676
1666873200000|2022-10-27 12:20:00|1660.39|1660.09|1657.85|1657.55|1660.42|1660.09|1655.9|1655.4|1851
1666873500000|2022-10-27 12:25:00|1657.87|1657.57|1662.24|1661.74|1665.13|1664.54|1655.09|1654.79|1537
1666873800000|2022-10-27 12:30:00|1661.58|1661.08|1660.05|1659.75|1663.02|1662.15|1657.91|1657.4|2054
1666874100000|2022-10-27 12:35:00|1660.03|1659.73|1659.26|1658.96|1662.48|1661.98|1658.3|1657.95|1775
1666874400000|2022-10-27 12:40:00|1659.66|1659.36|1660.45|1660.15|1660.99|1660.69|1658.55|1658.19|1667
1666874700000|2022-10-27 12:45:00|1660.46|1660.16|1658.35|1657.85|1661.16|1660.85|1656.15|1655.85|1851
1666875000000|2022-10-27 12:50:00|1658.31|1658.01|1658.36|1658.06|1659.93|1659.57|1657.83|1657.53|1695
1666875300000|2022-10-27 12:55:00|1658.35|1658.05|1660.37|1660.07|1660.88|1660.58|1658.3|1658|1732
1666875600000|2022-10-27 13:00:00|1660.42|1660.12|1658.8|1658.3|1660.58|1660.28|1656.49|1656.18|1671
1666875900000|2022-10-27 13:05:00|1658.78|1658.28|1661.13|1660.83|1661.39|1661.04|1658.43|1658.06|1669
1666876200000|2022-10-27 13:10:00|1661.12|1660.82|1661.63|1661.33|1662.04|1661.65|1660.69|1660.21|1689
1666876500000|2022-10-27 13:15:00|1661.62|1661.32|1662.15|1661.85|1664.43|1663.93|1661.46|1661.1|1757
1666876800000|2022-10-27 13:20:00|1662.11|1661.81|1661.33|1660.83|1662.86|1662.56|1660.79|1660.47|1508
1666877100000|2022-10-27 13:25:00|1661.28|1660.78|1662.06|1661.56|1662.18|1661.85|1660.63|1660.28|1370
1666877400000|2022-10-27 13:30:00|1662.05|1661.55|1660.12|1659.82|1662.59|1662.29|1659.6|1659.23|1848
1666877700000|2022-10-27 13:35:00|1660.08|1659.78|1662.15|1661.85|1663.02|1662.69|1659.95|1659.56|1849
1666878000000|2022-10-27 13:40:00|1662.06|1661.76|1662.01|1661.71|1662.4|1662.03|1660.11|1659.81|1613
1666878300000|2022-10-27 13:45:00|1662.16|1661.86|1658.43|1658.13|1662.53|1662.23|1658.06|1657.74|1661
1666878600000|2022-10-27 13:50:00|1658.44|1658.14|1658.06|1657.76|1659.5|1659.14|1657.13|1656.78|1514
1666878900000|2022-10-27 13:55:00|1657.99|1657.69|1658.49|1658.19|1658.86|1658.56|1656.81|1656.51|1463
1666879200000|2022-10-27 14:00:00|1658.48|1658.18|1661.62|1661.12|1661.81|1661.51|1658.36|1658.06|1550
1666879500000|2022-10-27 14:05:00|1661.58|1661.08|1662.31|1662.01|1662.75|1662.44|1660.55|1660.16|1551
1666879800000|2022-10-27 14:10:00|1662.32|1662.02|1664.28|1663.98|1665.3|1664.91|1660.86|1660.48|1547
1666880100000|2022-10-27 14:15:00|1664.2|1663.9|1663.97|1663.67|1665.78|1665.43|1663.38|1663.04|1470
1666880400000|2022-10-27 14:20:00|1663.95|1663.65|1663.82|1663.52|1664.41|1664.11|1663.07|1662.67|1361
1666880700000|2022-10-27 14:25:00|1663.8|1663.5|1664.31|1664.01|1664.6|1664.23|1663.17|1662.84|1308
1666881000000|2022-10-27 14:30:00|1664.32|1664.02|1662.31|1662.01|1665.97|1665.67|1662.23|1661.89|1354
1666881300000|2022-10-27 14:35:00|1662.3|1662|1661.78|1661.48|1662.45|1662.08|1661.03|1660.64|1299
1666881600000|2022-10-27 14:40:00|1661.73|1661.43|1660.89|1660.59|1662.17|1661.75|1660.03|1659.73|1244
1666881900000|2022-10-27 14:45:00|1660.81|1660.51|1661.68|1661.38|1662.4|1662.1|1659.99|1659.69|1263
1666882200000|2022-10-27 14:50:00|1661.65|1661.35|1663.22|1662.92|1663.99|1663.66|1661.61|1661.24|1503
1666882500000|2022-10-27 14:55:00|1663.21|1662.91|1662.55|1662.05|1663.7|1663.2|1662|1661.59|1369
1666882800000|2022-10-27 15:00:00|1662.56|1662.06|1663.46|1662.96|1663.96|1663.65|1661.86|1661.56|1315
1666883100000|2022-10-27 15:05:00|1663.32|1663.02|1663.25|1662.95|1663.7|1663.3|1662.52|1662.09|1258
1666883400000|2022-10-27 15:10:00|1663.24|1662.94|1663.95|1663.65|1664.61|1664.26|1663.21|1662.86|1199
1666883700000|2022-10-27 15:15:00|1663.96|1663.66|1663.55|1663.25|1664.08|1663.75|1662.93|1662.55|1080
1666884000000|2022-10-27 15:20:00|1663.54|1663.24|1664.63|1664.33|1665.18|1664.79|1663.14|1662.77|1228
1666884300000|2022-10-27 15:25:00|1664.64|1664.34|1664.45|1664.15|1664.77|1664.42|1663.73|1663.34|1172
1666884600000|2022-10-27 15:30:00|1664.46|1664.16|1664.95|1664.65|1665.73|1665.43|1664.22|1663.84|1284
1666884900000|2022-10-27 15:35:00|1664.93|1664.63|1663.1|1662.8|1665.19|1664.85|1662.06|1661.72|1384
1666885200000|2022-10-27 15:40:00|1663.12|1662.82|1662.65|1662.35|1663.87|1663.51|1661.81|1661.51|1263
1666885500000|2022-10-27 15:45:00|1662.66|1662.36|1662.31|1662.01|1662.91|1662.55|1661.86|1661.46|975
1666885800000|2022-10-27 15:50:00|1662.33|1662.03|1661.45|1661.15|1662.76|1662.35|1661.19|1660.87|1188
1666886100000|2022-10-27 15:55:00|1661.46|1661.16|1661.63|1661.13|1661.99|1661.69|1660.91|1660.61|1062
1666886400000|2022-10-27 16:00:00|1661.58|1661.08|1661.72|1661.22|1662.36|1661.98|1660.88|1660.52|1052
1666886700000|2022-10-27 16:05:00|1661.71|1661.21|1661.81|1661.31|1662.63|1662.33|1661.03|1660.62|1024
1666887000000|2022-10-27 16:10:00|1661.79|1661.29|1661.56|1661.26|1661.9|1661.6|1660.9|1660.55|845
1666887300000|2022-10-27 16:15:00|1661.55|1661.25|1660.12|1659.82|1661.98|1661.61|1660.12|1659.82|972
1666887600000|2022-10-27 16:20:00|1660.13|1659.83|1660.39|1660.09|1660.84|1660.49|1659.98|1659.55|864
1666887900000|2022-10-27 16:25:00|1660.37|1660.07|1659.15|1658.85|1660.56|1660.21|1659.15|1658.8|861
1666888200000|2022-10-27 16:30:00|1659.1|1658.8|1659.39|1659.09|1660.17|1659.8|1659.1|1658.74|891
1666888500000|2022-10-27 16:35:00|1659.38|1659.08|1658.1|1657.8|1659.73|1659.38|1658.01|1657.6|782
1666888800000|2022-10-27 16:40:00|1658.11|1657.81|1657|1656.7|1658.22|1657.87|1656.98|1656.58|793
1666889100000|2022-10-27 16:45:00|1657.01|1656.71|1657.61|1657.31|1658.01|1657.62|1656.93|1656.58|627
1666889400000|2022-10-27 16:50:00|1657.63|1657.33|1657.95|1657.65|1658.53|1658.15|1657.49|1657.09|805
1666889700000|2022-10-27 16:55:00|1657.93|1657.63|1658.28|1657.78|1658.61|1658.23|1657.34|1657.01|844
1666890000000|2022-10-27 17:00:00|1658.29|1657.79|1658.46|1658.16|1658.77|1658.38|1657.28|1656.98|947
1666890300000|2022-10-27 17:05:00|1658.56|1658.26|1659.95|1659.65|1660.28|1659.97|1658.45|1658.06|816
1666890600000|2022-10-27 17:10:00|1659.79|1659.49|1660.55|1660.05|1660.75|1660.38|1659.48|1659.15|828
1666890900000|2022-10-27 17:15:00|1660.57|1660.07|1660.96|1660.66|1661.08|1660.78|1660.07|1659.76|873
1666891200000|2022-10-27 17:20:00|1661.08|1660.58|1661.85|1661.35|1661.94|1661.56|1661.05|1660.58|778
1666891500000|2022-10-27 17:25:00|1661.89|1661.39|1661.4|1661.1|1662.02|1661.7|1661.39|1661.07|519
1666891800000|2022-10-27 17:30:00|1661.41|1661.11|1661.7|1661.4|1662.51|1662.11|1661.41|1661.11|734
1666892100000|2022-10-27 17:35:00|1661.71|1661.41|1661.19|1660.89|1662.4|1662.09|1661.19|1660.89|597
1666892400000|2022-10-27 17:40:00|1661.25|1660.95|1661.51|1661.21|1661.99|1661.62|1660.98|1660.66|774
1666892700000|2022-10-27 17:45:00|1661.48|1661.18|1661.2|1660.9|1661.97|1661.66|1661.02|1660.71|759
1666893000000|2022-10-27 17:50:00|1661.19|1660.89|1660.48|1660.18|1661.32|1660.95|1660.23|1659.85|581
1666893300000|2022-10-27 17:55:00|1660.47|1660.17|1660.19|1659.89|1661.02|1660.66|1660|1659.65|544
1666893600000|2022-10-27 18:00:00|1660.16|1659.86|1660.51|1660.21|1660.6|1660.24|1659.86|1659.5|573
1666893900000|2022-10-27 18:05:00|1660.52|1660.22|1660.16|1659.86|1660.8|1660.44|1659.96|1659.6|637
1666894200000|2022-10-27 18:10:00|1660.19|1659.89|1659.38|1658.88|1660.49|1660.1|1658.94|1658.61|748
1666894500000|2022-10-27 18:15:00|1659.25|1658.95|1660.07|1659.77|1660.33|1659.96|1659.25|1658.85|523
1666894800000|2022-10-27 18:20:00|1660.06|1659.76|1659.62|1659.32|1660.33|1659.95|1659.54|1659.21|636
1666895100000|2022-10-27 18:25:00|1659.75|1659.25|1659.19|1658.89|1659.81|1659.45|1659.06|1658.76|605
1666895400000|2022-10-27 18:30:00|1659.2|1658.9|1658.93|1658.63|1659.29|1658.91|1658.42|1658.05|711
1666895700000|2022-10-27 18:35:00|1658.96|1658.66|1659.26|1658.76|1659.33|1658.94|1658.63|1658.29|606
1666896000000|2022-10-27 18:40:00|1659.15|1658.85|1659.86|1659.36|1660.13|1659.73|1659.11|1658.81|677
1666896300000|2022-10-27 18:45:00|1659.85|1659.35|1659.33|1659.03|1660|1659.58|1659.1|1658.7|648
1666896600000|2022-10-27 18:50:00|1659.29|1658.99|1658.96|1658.66|1659.5|1659.13|1658.71|1658.33|653
1666896900000|2022-10-27 18:55:00|1659.06|1658.56|1658.88|1658.58|1659.16|1658.77|1658.64|1658.27|740
1666897200000|2022-10-27 19:00:00|1658.89|1658.59|1659|1658.7|1659.55|1659.21|1658.67|1658.29|762
1666897500000|2022-10-27 19:05:00|1659.1|1658.6|1658.21|1657.91|1659.46|1659.01|1658.1|1657.71|724
1666897800000|2022-10-27 19:10:00|1658.23|1657.93|1659.04|1658.74|1659.32|1658.92|1658.2|1657.82|651
1666898100000|2022-10-27 19:15:00|1659.03|1658.73|1660.05|1659.55|1660.37|1659.89|1659.01|1658.65|744
1666898400000|2022-10-27 19:20:00|1659.99|1659.49|1660.18|1659.88|1660.43|1660.05|1659.78|1659.45|689
1666898700000|2022-10-27 19:25:00|1660.2|1659.9|1660.22|1659.72|1660.36|1660.02|1659.59|1659.19|641
1666899000000|2022-10-27 19:30:00|1660.11|1659.81|1661.55|1661.05|1661.62|1661.18|1660.05|1659.66|697
1666899300000|2022-10-27 19:35:00|1661.56|1661.06|1661.33|1661.03|1661.58|1661.21|1660.83|1660.48|520
1666899600000|2022-10-27 19:40:00|1661.34|1661.04|1661.68|1661.38|1661.82|1661.43|1661.22|1660.83|516
1666899900000|2022-10-27 19:45:00|1661.67|1661.37|1661.54|1661.24|1662|1661.61|1661.46|1661.1|589
1666900200000|2022-10-27 19:50:00|1661.55|1661.25|1661.76|1661.46|1662.14|1661.84|1661.43|1661.05|626
1666900500000|2022-10-27 19:55:00|1661.75|1661.45|1662.55|1662.25|1662.73|1662.43|1661.33|1661.03|661
1666900800000|2022-10-27 20:00:00|1662.59|1662.29|1662.08|1661.78|1662.96|1662.57|1661.91|1661.51|986
1666901100000|2022-10-27 20:05:00|1662.12|1661.82|1662.2|1661.9|1662.68|1662.26|1661.97|1661.56|689
1666901400000|2022-10-27 20:10:00|1662.21|1661.91|1662.1|1661.8|1662.38|1662.02|1661.78|1661.38|660
1666901700000|2022-10-27 20:15:00|1662.05|1661.75|1661.97|1661.47|1662.19|1661.78|1661.36|1660.91|441
1666902000000|2022-10-27 20:20:00|1662.01|1661.51|1661.75|1661.25|1662.03|1661.62|1661.26|1660.83|401
1666902300000|2022-10-27 20:25:00|1661.77|1661.27|1662.09|1661.79|1662.26|1661.87|1661.6|1661.2|428
1666902600000|2022-10-27 20:30:00|1662.1|1661.8|1663.69|1663.19|1663.79|1663.39|1661.35|1660.85|959
1666902900000|2022-10-27 20:35:00|1663.63|1663.13|1661.77|1661.27|1663.81|1663.31|1661.66|1661.26|754
1666903200000|2022-10-27 20:40:00|1661.79|1661.29|1661.75|1661.25|1662.15|1661.77|1661.64|1661.24|523
1666903500000|2022-10-27 20:45:00|1661.74|1661.24|1661.79|1661.29|1662.19|1661.77|1661.51|1661.11|465
1666903800000|2022-10-27 20:50:00|1661.78|1661.28|1663|1662.5|1663.12|1662.68|1661.22|1660.89|456
1666904100000|2022-10-27 20:55:00|1663.01|1662.51|1663.55|1663.05|1663.95|1663.45|1662.78|1662.28|415
1666908000000|2022-10-27 22:00:00|1663.12|1662.62|1662.43|1661.93|1663.51|1663.01|1662.29|1661.79|361
1666908300000|2022-10-27 22:05:00|1662.47|1661.97|1662.61|1662.11|1663.05|1662.55|1661.97|1661.47|294
1666908600000|2022-10-27 22:10:00|1662.48|1661.98|1661.91|1661.41|1663.05|1662.75|1661.72|1661.22|315
1666908900000|2022-10-27 22:15:00|1662.01|1661.51|1661.92|1661.42|1662.99|1662.49|1661.59|1661.09|194
1666909200000|2022-10-27 22:20:00|1661.97|1661.47|1662.06|1661.56|1662.47|1661.97|1661.8|1661.3|238
1666909500000|2022-10-27 22:25:00|1662.07|1661.57|1661.86|1661.36|1662.32|1661.82|1661.69|1661.19|268
1666909800000|2022-10-27 22:30:00|1661.87|1661.37|1662.46|1661.96|1662.5|1662|1661.87|1661.37|209
1666910100000|2022-10-27 22:35:00|1662.58|1662.08|1662.61|1662.11|1662.72|1662.22|1662.11|1661.61|178
1666910400000|2022-10-27 22:40:00|1662.62|1662.12|1662.32|1661.82|1662.96|1662.46|1662.16|1661.76|310
1666910700000|2022-10-27 22:45:00|1662.18|1661.68|1662.41|1661.91|1662.57|1662.16|1662.06|1661.56|266
1666911000000|2022-10-27 22:50:00|1662.38|1661.88|1662.4|1661.9|1662.53|1662.08|1661.86|1661.45|231
1666911300000|2022-10-27 22:55:00|1662.46|1661.96|1662.56|1662.06|1662.67|1662.37|1662.04|1661.64|291
1666911600000|2022-10-27 23:00:00|1662.55|1662.05|1662.17|1661.67|1662.87|1662.46|1662.02|1661.65|443
1666911900000|2022-10-27 23:05:00|1662.16|1661.66|1662.34|1661.84|1662.55|1662.12|1661.9|1661.52|285
1666912200000|2022-10-27 23:10:00|1662.37|1661.87|1662.79|1662.49|1662.98|1662.62|1662.3|1661.84|279
1666912500000|2022-10-27 23:15:00|1662.75|1662.45|1662.6|1662.3|1663.24|1662.87|1662.57|1662.27|255
1666912800000|2022-10-27 23:20:00|1662.72|1662.22|1663.13|1662.63|1663.32|1662.85|1662.63|1662.22|224
1666913100000|2022-10-27 23:25:00|1663.14|1662.64|1663.19|1662.69|1663.44|1662.95|1662.99|1662.54|260
1666913400000|2022-10-27 23:30:00|1663.18|1662.68|1663.2|1662.7|1663.21|1662.81|1662.65|1662.23|342
1666913700000|2022-10-27 23:35:00|1663.21|1662.71|1662.99|1662.69|1663.25|1662.89|1662.69|1662.3|267
1666914000000|2022-10-27 23:40:00|1663.11|1662.61|1663.27|1662.97|1663.39|1663.01|1662.9|1662.51|298
1666914300000|2022-10-27 23:45:00|1663.25|1662.95|1662.95|1662.45|1663.37|1662.97|1662.51|1662.07|291
1666914600000|2022-10-27 23:50:00|1662.85|1662.55|1662.6|1662.1|1663.13|1662.63|1662.16|1661.86|320
1666914900000|2022-10-27 23:55:00|1662.7|1662.2|1662.19|1661.69|1662.7|1662.22|1661.71|1661.28|379
1666915200000|2022-10-28 00:00:00|1662.21|1661.71|1661.97|1661.47|1662.53|1662.03|1661.22|1660.85|706
1666915500000|2022-10-28 00:05:00|1661.98|1661.48|1661.64|1661.34|1662.59|1662.2|1661.5|1661.07|544
1666915800000|2022-10-28 00:10:00|1661.63|1661.33|1661.91|1661.41|1662.08|1661.72|1661.25|1660.76|486
1666916100000|2022-10-28 00:15:00|1661.82|1661.52|1660.93|1660.43|1662.15|1661.75|1660.78|1660.37|566
1666916400000|2022-10-28 00:20:00|1660.97|1660.47|1661.24|1660.94|1661.39|1661.03|1660.76|1660.39|459
1666916700000|2022-10-28 00:25:00|1661.36|1660.86|1661.25|1660.95|1661.54|1661.16|1661.01|1660.62|367
1666917000000|2022-10-28 00:30:00|1661.36|1660.86|1662|1661.5|1662.05|1661.69|1661.05|1660.63|449
1666917300000|2022-10-28 00:35:00|1661.96|1661.46|1662.69|1662.19|1662.91|1662.42|1661.88|1661.38|459
1666917600000|2022-10-28 00:40:00|1662.71|1662.21|1662.57|1662.07|1662.83|1662.38|1662.29|1661.86|472
1666917900000|2022-10-28 00:45:00|1662.56|1662.06|1662.59|1662.29|1663.02|1662.59|1662.37|1661.99|532
1666918200000|2022-10-28 00:50:00|1662.58|1662.28|1662|1661.5|1662.9|1662.55|1661.77|1661.42|569
1666918500000|2022-10-28 00:55:00|1662.02|1661.52|1662.16|1661.86|1662.56|1662.19|1661.91|1661.5|501
1666918800000|2022-10-28 01:00:00|1662.17|1661.87|1663.52|1663.02|1663.53|1663.03|1661.41|1660.91|862
1666919100000|2022-10-28 01:05:00|1663.5|1663|1663.69|1663.39|1663.77|1663.44|1662.94|1662.57|777
1666919400000|2022-10-28 01:10:00|1663.67|1663.37|1663.12|1662.82|1664.13|1663.68|1662.77|1662.47|744
1666919700000|2022-10-28 01:15:00|1663.05|1662.75|1662.92|1662.42|1663.47|1663.12|1661.66|1661.36|862
1666920000000|2022-10-28 01:20:00|1662.91|1662.41|1663.34|1662.84|1663.61|1663.28|1662.43|1662.02|685
1666920300000|2022-10-28 01:25:00|1663.22|1662.92|1663.61|1663.11|1663.79|1663.41|1662.79|1662.39|629
1666920600000|2022-10-28 01:30:00|1663.49|1663.19|1662.09|1661.59|1663.63|1663.27|1661.88|1661.57|675
1666920900000|2022-10-28 01:35:00|1662.08|1661.58|1663.51|1663.21|1663.81|1663.43|1661.86|1661.52|800
1666921200000|2022-10-28 01:40:00|1663.48|1663.18|1664.1|1663.6|1664.69|1664.39|1663.42|1663.02|894
1666921500000|2022-10-28 01:45:00|1664.11|1663.61|1664.54|1664.04|1664.86|1664.47|1663.92|1663.51|688
1666921800000|2022-10-28 01:50:00|1664.53|1664.03|1664.9|1664.6|1665.37|1664.97|1664.43|1664.03|728
1666922100000|2022-10-28 01:55:00|1665|1664.5|1666.53|1666.23|1666.8|1666.5|1664.84|1664.45|822
1666922400000|2022-10-28 02:00:00|1666.54|1666.24|1666.2|1665.9|1667.33|1666.97|1666.08|1665.69|788
1666922700000|2022-10-28 02:05:00|1666.22|1665.92|1665.26|1664.96|1666.42|1666.03|1665.23|1664.85|687
1666923000000|2022-10-28 02:10:00|1665.24|1664.94|1665.26|1664.76|1665.92|1665.52|1664.9|1664.47|650
1666923300000|2022-10-28 02:15:00|1665.28|1664.78|1665.38|1664.88|1665.49|1665.1|1664.84|1664.48|599
1666923600000|2022-10-28 02:20:00|1665.41|1664.91|1665.35|1665.05|1665.78|1665.43|1665.15|1664.74|573
1666923900000|2022-10-28 02:25:00|1665.33|1665.03|1665.55|1665.05|1665.66|1665.16|1665.09|1664.6|368
1666924200000|2022-10-28 02:30:00|1665.54|1665.04|1665.1|1664.6|1665.6|1665.1|1664.98|1664.48|576
1666924500000|2022-10-28 02:35:00|1665.08|1664.58|1664.98|1664.48|1665.72|1665.22|1664.69|1664.19|483
1666924800000|2022-10-28 02:40:00|1664.96|1664.46|1664.73|1664.23|1665.06|1664.56|1664.5|1664|490
1666925100000|2022-10-28 02:45:00|1664.74|1664.24|1664.16|1663.66|1664.76|1664.26|1663.93|1663.43|589
1666925400000|2022-10-28 02:50:00|1664.17|1663.67|1664.14|1663.64|1664.54|1664.04|1662.96|1662.46|1155
1666925700000|2022-10-28 02:55:00|1664.22|1663.72|1665.63|1665.13|1666.01|1665.51|1663.86|1663.36|1142
1666926000000|2022-10-28 03:00:00|1665.65|1665.15|1665.61|1665.11|1666.52|1666.02|1665.48|1664.98|754
1666926300000|2022-10-28 03:05:00|1665.6|1665.1|1665.25|1664.75|1665.6|1665.1|1665.03|1664.53|612
1666926600000|2022-10-28 03:10:00|1665.12|1664.62|1663.93|1663.63|1665.41|1664.96|1663.73|1663.36|666
1666926900000|2022-10-28 03:15:00|1664.03|1663.53|1663.96|1663.46|1664.24|1663.81|1663.41|1663.02|660
1666927200000|2022-10-28 03:20:00|1663.92|1663.42|1664.29|1663.79|1664.59|1664.18|1663.45|1663.03|650
1666927500000|2022-10-28 03:25:00|1664.3|1663.8|1663.7|1663.4|1664.5|1664.09|1663.65|1663.23|531
1666927800000|2022-10-28 03:30:00|1663.81|1663.31|1664.13|1663.63|1664.54|1664.17|1663.61|1663.2|525
1666928100000|2022-10-28 03:35:00|1664.11|1663.61|1664.2|1663.9|1664.46|1664.08|1663.87|1663.52|450
1666928400000|2022-10-28 03:40:00|1664.27|1663.77|1664.51|1664.21|1664.69|1664.35|1664.09|1663.69|554
1666928700000|2022-10-28 03:45:00|1664.5|1664.2|1664.11|1663.61|1664.71|1664.33|1663.89|1663.49|554
1666929000000|2022-10-28 03:50:00|1664.1|1663.6|1664.07|1663.77|1664.35|1663.93|1663.75|1663.37|483
1666929300000|2022-10-28 03:55:00|1664.08|1663.78|1665.06|1664.56|1665.07|1664.71|1663.81|1663.45|491
1666929600000|2022-10-28 04:00:00|1665.05|1664.55|1665.43|1664.93|1665.75|1665.3|1664.89|1664.51|482
1666929900000|2022-10-28 04:05:00|1665.47|1664.97|1664.98|1664.68|1665.52|1665.09|1664.5|1664.14|539
1666930200000|2022-10-28 04:10:00|1665.1|1664.6|1664.99|1664.49|1665.56|1665.23|1664.72|1664.36|491
1666930500000|2022-10-28 04:15:00|1665.01|1664.51|1665.05|1664.75|1665.47|1665.04|1664.86|1664.46|365
1666930800000|2022-10-28 04:20:00|1665.04|1664.74|1664.04|1663.54|1665.14|1664.76|1663.81|1663.42|484
1666931100000|2022-10-28 04:25:00|1664.03|1663.53|1664.56|1664.06|1664.77|1664.44|1664.03|1663.53|508
1666931400000|2022-10-28 04:30:00|1664.6|1664.1|1664.39|1664.09|1664.9|1664.58|1663.9|1663.53|556
1666931700000|2022-10-28 04:35:00|1664.49|1663.99|1664.44|1663.94|1664.75|1664.35|1664.29|1663.88|418
1666932000000|2022-10-28 04:40:00|1664.4|1663.9|1664.64|1664.14|1664.88|1664.5|1664.16|1663.74|362
1666932300000|2022-10-28 04:45:00|1664.63|1664.13|1664.85|1664.35|1664.96|1664.56|1664.06|1663.66|413
1666932600000|2022-10-28 04:50:00|1664.84|1664.34|1664.36|1664.06|1664.92|1664.52|1664.26|1663.86|391
1666932900000|2022-10-28 04:55:00|1664.37|1664.07|1664.77|1664.47|1665.01|1664.6|1664.14|1663.75|376
1666933200000|2022-10-28 05:00:00|1664.75|1664.45|1665.03|1664.53|1665.49|1665.1|1664.36|1664.05|483
1666933500000|2022-10-28 05:05:00|1664.92|1664.62|1664.67|1664.17|1665.15|1664.77|1664.32|1663.96|501
1666933800000|2022-10-28 05:10:00|1664.69|1664.19|1664.19|1663.89|1664.79|1664.38|1663.75|1663.39|488
1666934100000|2022-10-28 05:15:00|1664.16|1663.86|1664.29|1663.79|1664.65|1664.26|1663.99|1663.6|413
1666934400000|2022-10-28 05:20:00|1664.28|1663.78|1663.96|1663.66|1664.36|1663.93|1663.86|1663.45|421
1666934700000|2022-10-28 05:25:00|1663.92|1663.62|1663.69|1663.39|1664.28|1663.88|1663.55|1663.18|426
1666935000000|2022-10-28 05:30:00|1663.7|1663.4|1663.52|1663.22|1664.12|1663.62|1662.46|1662.13|1159
1666935300000|2022-10-28 05:35:00|1663.51|1663.21|1662.18|1661.88|1663.62|1663.23|1661.98|1661.58|926
1666935600000|2022-10-28 05:40:00|1662.17|1661.87|1660.3|1660|1662.36|1662.02|1660|1659.7|886
1666935900000|2022-10-28 05:45:00|1660.33|1660.03|1660.72|1660.22|1661.25|1660.88|1660.32|1659.92|913
1666936200000|2022-10-28 05:50:00|1660.73|1660.23|1660.71|1660.41|1661.18|1660.77|1660.26|1659.82|748
1666936500000|2022-10-28 05:55:00|1660.73|1660.43|1660.18|1659.68|1660.85|1660.47|1659.66|1659.26|743
1666936800000|2022-10-28 06:00:00|1660.24|1659.74|1661.52|1661.22|1661.69|1661.22|1659.83|1659.48|959
1666937100000|2022-10-28 06:05:00|1661.53|1661.23|1660.59|1660.09|1661.82|1661.43|1660.06|1659.74|816
1666937400000|2022-10-28 06:10:00|1660.58|1660.08|1659.34|1659.04|1660.63|1660.21|1658.82|1658.42|813
1666937700000|2022-10-28 06:15:00|1659.45|1658.95|1658.79|1658.49|1659.45|1659.05|1658.48|1658.08|826
1666938000000|2022-10-28 06:20:00|1658.8|1658.5|1658.07|1657.77|1659.27|1658.91|1657.99|1657.64|772
1666938300000|2022-10-28 06:25:00|1658.12|1657.82|1659.32|1659.02|1659.36|1659.02|1658.01|1657.66|925
1666938600000|2022-10-28 06:30:00|1659.28|1658.98|1658.22|1657.92|1659.42|1659.1|1658.22|1657.88|723
1666938900000|2022-10-28 06:35:00|1658.2|1657.9|1658.6|1658.3|1658.82|1658.43|1658.08|1657.76|853
1666939200000|2022-10-28 06:40:00|1658.56|1658.26|1659.5|1659.2|1659.82|1659.52|1658.38|1658|842
1666939500000|2022-10-28 06:45:00|1659.51|1659.21|1657.66|1657.36|1659.51|1659.21|1657.65|1657.32|1248
1666939800000|2022-10-28 06:50:00|1657.7|1657.4|1657.11|1656.61|1658.18|1657.79|1656.76|1656.3|1005
1666940100000|2022-10-28 06:55:00|1657.04|1656.54|1657.14|1656.84|1657.54|1657.14|1656.54|1656.24|1020
1666940400000|2022-10-28 07:00:00|1657.19|1656.89|1655.99|1655.69|1657.95|1657.65|1655.44|1655.09|1403
1666940700000|2022-10-28 07:05:00|1656.01|1655.71|1655.97|1655.67|1656.89|1656.54|1655.63|1655.33|889
1666941000000|2022-10-28 07:10:00|1655.96|1655.66|1653.58|1653.28|1656.26|1655.89|1653.07|1652.77|1278
1666941300000|2022-10-28 07:15:00|1653.53|1653.23|1651.96|1651.66|1653.69|1653.31|1651.72|1651.25|1310
1666941600000|2022-10-28 07:20:00|1651.95|1651.65|1653.47|1653.17|1653.81|1653.49|1651.82|1651.44|977
1666941900000|2022-10-28 07:25:00|1653.46|1653.16|1653.18|1652.88|1653.76|1653.46|1652.83|1652.43|892
1666942200000|2022-10-28 07:30:00|1653.16|1652.86|1652.93|1652.63|1653.45|1653.07|1652.11|1651.71|1020
1666942500000|2022-10-28 07:35:00|1652.94|1652.64|1653.56|1653.26|1654.07|1653.77|1652.53|1652.23|806
1666942800000|2022-10-28 07:40:00|1653.53|1653.23|1652.63|1652.33|1653.66|1653.28|1652.44|1652.09|825
1666943100000|2022-10-28 07:45:00|1652.66|1652.36|1652.29|1651.99|1652.79|1652.49|1651.69|1651.3|903
1666943400000|2022-10-28 07:50:00|1652.43|1651.93|1653.25|1652.95|1653.34|1652.97|1652.13|1651.75|814
1666943700000|2022-10-28 07:55:00|1653.24|1652.94|1652.94|1652.64|1653.81|1653.51|1652.81|1652.5|786
1666944000000|2022-10-28 08:00:00|1653|1652.7|1651.72|1651.22|1654.13|1653.77|1651.23|1650.86|1262
1666944300000|2022-10-28 08:05:00|1651.57|1651.27|1651.01|1650.71|1651.72|1651.42|1650.65|1650.31|1097
1666944600000|2022-10-28 08:10:00|1650.99|1650.69|1651.43|1651.13|1651.72|1651.34|1650.64|1650.22|872
1666944900000|2022-10-28 08:15:00|1651.44|1651.14|1651.25|1650.95|1652.06|1651.71|1651.01|1650.66|970
1666945200000|2022-10-28 08:20:00|1651.27|1650.97|1651.14|1650.84|1652.26|1651.89|1650.96|1650.65|819
1666945500000|2022-10-28 08:25:00|1651.13|1650.83|1651.21|1650.91|1651.86|1651.51|1651.13|1650.82|697
1666945800000|2022-10-28 08:30:00|1651.2|1650.9|1649.52|1649.22|1651.56|1651.15|1648.19|1647.8|941
1666946100000|2022-10-28 08:35:00|1649.61|1649.31|1650.59|1650.29|1651.12|1650.72|1649.47|1649.13|935
1666946400000|2022-10-28 08:40:00|1650.58|1650.28|1651.17|1650.67|1651.94|1651.56|1649.97|1649.61|811
1666946700000|2022-10-28 08:45:00|1651.15|1650.65|1651.95|1651.45|1652.3|1651.94|1650.64|1650.31|848
1666947000000|2022-10-28 08:50:00|1651.89|1651.59|1651.05|1650.75|1651.93|1651.63|1650.04|1649.69|703
1666947300000|2022-10-28 08:55:00|1650.95|1650.65|1650.94|1650.44|1651.8|1651.48|1650.71|1650.41|826
1666947600000|2022-10-28 09:00:00|1650.93|1650.43|1650.8|1650.5|1651.57|1651.22|1650.55|1650.22|955
1666947900000|2022-10-28 09:05:00|1650.78|1650.48|1649.59|1649.29|1651.6|1651.23|1649.59|1649.26|1014
1666948200000|2022-10-28 09:10:00|1649.6|1649.3|1649.15|1648.85|1650.26|1649.94|1648.87|1648.48|855
1666948500000|2022-10-28 09:15:00|1649.16|1648.86|1648.54|1648.24|1649.16|1648.86|1647.17|1646.75|1106
1666948800000|2022-10-28 09:20:00|1648.57|1648.27|1649.71|1649.41|1650.58|1650.18|1648.56|1648.26|859
1666949100000|2022-10-28 09:25:00|1649.68|1649.38|1650.03|1649.73|1650.44|1650.14|1649.28|1648.9|707
1666949400000|2022-10-28 09:30:00|1650.06|1649.76|1649.49|1649.19|1650.06|1649.76|1649|1648.7|678
1666949700000|2022-10-28 09:35:00|1649.5|1649.2|1648.22|1647.92|1649.74|1649.34|1648.2|1647.89|765
1666950000000|2022-10-28 09:40:00|1648.2|1647.9|1648.03|1647.73|1648.24|1647.94|1646.76|1646.46|886
1666950300000|2022-10-28 09:45:00|1648.07|1647.77|1648.83|1648.53|1648.94|1648.64|1647.83|1647.41|711
1666950600000|2022-10-28 09:50:00|1648.86|1648.56|1649.33|1649.03|1649.65|1649.31|1648.62|1648.31|708
1666950900000|2022-10-28 09:55:00|1649.32|1649.02|1649.91|1649.61|1650.15|1649.77|1649.12|1648.72|694
1666951200000|2022-10-28 10:00:00|1649.9|1649.6|1648.41|1648.11|1649.91|1649.61|1647.92|1647.57|792
1666951500000|2022-10-28 10:05:00|1648.42|1648.12|1649.67|1649.37|1649.71|1649.41|1647.91|1647.61|744
1666951800000|2022-10-28 10:10:00|1649.66|1649.36|1649.51|1649.21|1649.96|1649.66|1648.99|1648.69|721
1666952100000|2022-10-28 10:15:00|1649.48|1649.18|1649.82|1649.52|1649.87|1649.57|1649.3|1648.92|624
1666952400000|2022-10-28 10:20:00|1649.85|1649.55|1649.68|1649.38|1650.28|1649.96|1649.62|1649.22|579
1666952700000|2022-10-28 10:25:00|1649.69|1649.39|1649.24|1648.94|1649.69|1649.39|1649.07|1648.71|646
1666953000000|2022-10-28 10:30:00|1649.17|1648.87|1649.19|1648.89|1649.33|1648.94|1647.78|1647.43|659
1666953300000|2022-10-28 10:35:00|1649.17|1648.87|1648.72|1648.42|1649.26|1648.9|1648.42|1648.04|564
1666953600000|2022-10-28 10:40:00|1648.73|1648.43|1648.43|1648.13|1649.11|1648.81|1648.32|1648.02|530
1666953900000|2022-10-28 10:45:00|1648.45|1648.15|1648.27|1647.97|1648.67|1648.28|1647.38|1647.08|613
1666954200000|2022-10-28 10:50:00|1648.2|1647.9|1648.95|1648.65|1648.99|1648.69|1648.12|1647.78|630
1666954500000|2022-10-28 10:55:00|1648.96|1648.66|1648.95|1648.45|1649.32|1648.94|1648.76|1648.4|580
1666954800000|2022-10-28 11:00:00|1648.83|1648.53|1648.07|1647.77|1649.25|1648.89|1648.04|1647.74|621
1666955100000|2022-10-28 11:05:00|1648.06|1647.76|1647.54|1647.24|1648.48|1648.08|1646.51|1646.12|759
1666955400000|2022-10-28 11:10:00|1647.56|1647.26|1648.86|1648.56|1648.91|1648.57|1647.37|1647.03|636
1666955700000|2022-10-28 11:15:00|1648.85|1648.55|1649.24|1648.94|1649.76|1649.46|1648.02|1647.64|580
1666956000000|2022-10-28 11:20:00|1649.23|1648.93|1649.83|1649.53|1650.34|1650.04|1648.51|1648.11|641
1666956300000|2022-10-28 11:25:00|1649.86|1649.56|1651.64|1651.34|1651.66|1651.36|1649.6|1649.24|827
1666956600000|2022-10-28 11:30:00|1651.54|1651.24|1651.29|1650.99|1651.65|1651.32|1650.8|1650.41|882
1666956900000|2022-10-28 11:35:00|1651.28|1650.98|1652.32|1652.02|1653.3|1652.95|1651.19|1650.89|1197
1666957200000|2022-10-28 11:40:00|1652.26|1651.96|1651.16|1650.66|1652.7|1652.26|1650.88|1650.58|901
1666957500000|2022-10-28 11:45:00|1651.07|1650.77|1651.59|1651.29|1651.7|1651.4|1651.02|1650.72|695
1666957800000|2022-10-28 11:50:00|1651.58|1651.28|1651.28|1650.98|1651.65|1651.35|1650.64|1650.2|699
1666958100000|2022-10-28 11:55:00|1651.29|1650.99|1650.64|1650.34|1651.65|1651.23|1649.99|1649.62|883
1666958400000|2022-10-28 12:00:00|1650.61|1650.31|1649.84|1649.54|1651.22|1650.83|1649.03|1648.64|1073
1666958700000|2022-10-28 12:05:00|1649.83|1649.53|1648.63|1648.33|1649.91|1649.61|1647.94|1647.64|1090
1666959000000|2022-10-28 12:10:00|1648.64|1648.34|1649|1648.7|1649.69|1649.39|1648.49|1648.14|891
1666959300000|2022-10-28 12:15:00|1649.06|1648.76|1650.02|1649.72|1650.78|1650.46|1648.77|1648.41|893
1666959600000|2022-10-28 12:20:00|1650.03|1649.73|1648.54|1648.24|1650.06|1649.76|1648.45|1648.14|1076
1666959900000|2022-10-28 12:25:00|1648.51|1648.21|1645.89|1645.39|1648.62|1648.26|1644.39|1644.03|1399
1666960200000|2022-10-28 12:30:00|1645.91|1645.41|1650.12|1649.82|1653.39|1652.89|1640.58|1640.08|2080
1666960500000|2022-10-28 12:35:00|1650.08|1649.78|1645.29|1644.79|1650.14|1649.79|1644.85|1644.35|1931
1666960800000|2022-10-28 12:40:00|1645.21|1644.91|1646.56|1646.06|1647.06|1646.56|1643.43|1643.13|1739
1666961100000|2022-10-28 12:45:00|1646.64|1646.14|1642.72|1642.42|1646.76|1646.38|1641.19|1640.89|1776
1666961400000|2022-10-28 12:50:00|1642.67|1642.37|1643.71|1643.41|1644.51|1644.16|1641.78|1641.48|1552
1666961700000|2022-10-28 12:55:00|1643.67|1643.37|1643.52|1643.22|1644.64|1644.26|1642.49|1642.19|1583
1666962000000|2022-10-28 13:00:00|1643.64|1643.34|1646.46|1646.16|1646.62|1646.22|1643.62|1643.32|1649
1666962300000|2022-10-28 13:05:00|1646.45|1646.15|1646.94|1646.64|1647.65|1647.33|1646.28|1645.92|1390
1666962600000|2022-10-28 13:10:00|1646.9|1646.6|1646.72|1646.42|1648.6|1648.19|1645.8|1645.47|1327
1666962900000|2022-10-28 13:15:00|1646.81|1646.51|1644.46|1644.16|1647.44|1647.08|1643.79|1643.48|1310
1666963200000|2022-10-28 13:20:00|1644.57|1644.07|1644.1|1643.8|1645.92|1645.54|1643.93|1643.58|1096
1666963500000|2022-10-28 13:25:00|1644.16|1643.86|1643.37|1643.07|1645.2|1644.73|1643.34|1642.99|1248
1666963800000|2022-10-28 13:30:00|1643.38|1643.08|1645.19|1644.89|1646.55|1646.24|1642.52|1642.17|1685
1666964100000|2022-10-28 13:35:00|1645.14|1644.84|1647.46|1647.16|1647.46|1647.16|1644.24|1643.91|1479
1666964400000|2022-10-28 13:40:00|1647.55|1647.25|1646.88|1646.58|1648.49|1648.16|1646.35|1646.05|1410
1666964700000|2022-10-28 13:45:00|1646.97|1646.67|1647.17|1646.67|1647.96|1647.66|1646.33|1645.98|1380
1666965000000|2022-10-28 13:50:00|1647.15|1646.65|1647.22|1646.92|1649.05|1648.67|1646.24|1645.94|1503
1666965300000|2022-10-28 13:55:00|1647.18|1646.88|1647.11|1646.61|1647.56|1647.26|1645.91|1645.55|1354
1666965600000|2022-10-28 14:00:00|1647.05|1646.55|1646.35|1646.05|1649.45|1649.15|1645.47|1645.13|1835
1666965900000|2022-10-28 14:05:00|1646.42|1646.12|1646.28|1645.98|1647.83|1647.53|1646.1|1645.8|1642
1666966200000|2022-10-28 14:10:00|1646.27|1645.97|1645.2|1644.9|1646.71|1646.41|1643.75|1643.42|1649
1666966500000|2022-10-28 14:15:00|1645.26|1644.96|1643.54|1643.24|1645.55|1645.25|1643.34|1643.04|1398
1666966800000|2022-10-28 14:20:00|1643.53|1643.23|1642.38|1642.08|1643.82|1643.52|1641.91|1641.55|1444
1666967100000|2022-10-28 14:25:00|1642.34|1642.04|1643.42|1643.12|1643.85|1643.55|1642.24|1641.86|1438
1666967400000|2022-10-28 14:30:00|1643.4|1643.1|1641.9|1641.6|1643.98|1643.61|1641.88|1641.54|1245
1666967700000|2022-10-28 14:35:00|1641.91|1641.61|1642.42|1642.12|1643.02|1642.66|1641.41|1641.01|1210
1666968000000|2022-10-28 14:40:00|1642.52|1642.02|1642.03|1641.53|1642.89|1642.54|1641.49|1641.14|1163
1666968300000|2022-10-28 14:45:00|1642.02|1641.52|1643.4|1643.1|1644.17|1643.82|1641.88|1641.52|1183
1666968600000|2022-10-28 14:50:00|1643.44|1643.14|1641.99|1641.69|1643.6|1643.25|1640.91|1640.61|1257
1666968900000|2022-10-28 14:55:00|1641.98|1641.68|1642.86|1642.56|1643.12|1642.82|1641.85|1641.55|1291
1666969200000|2022-10-28 15:00:00|1642.85|1642.55|1642.7|1642.4|1644.09|1643.78|1642.69|1642.35|1195
1666969500000|2022-10-28 15:05:00|1642.73|1642.43|1643.09|1642.79|1643.7|1643.35|1642.07|1641.65|1010
1666969800000|2022-10-28 15:10:00|1643.08|1642.78|1641.13|1640.83|1643.41|1643.05|1641.01|1640.67|1120
1666970100000|2022-10-28 15:15:00|1641.12|1640.82|1640.69|1640.39|1641.12|1640.82|1638.41|1637.91|1395
1666970400000|2022-10-28 15:20:00|1640.68|1640.38|1641.11|1640.81|1642.16|1641.79|1640.58|1640.28|1131
1666970700000|2022-10-28 15:25:00|1641.1|1640.8|1641.05|1640.75|1641.3|1640.95|1640.25|1639.87|1142
1666971000000|2022-10-28 15:30:00|1641.06|1640.76|1641.09|1640.79|1642.09|1641.75|1640.75|1640.45|931
1666971300000|2022-10-28 15:35:00|1641.07|1640.77|1641.02|1640.72|1641.45|1641.11|1640.4|1640.03|889
1666971600000|2022-10-28 15:40:00|1641.09|1640.79|1640.84|1640.54|1641.44|1641.14|1640.32|1640.01|881
1666971900000|2022-10-28 15:45:00|1640.83|1640.53|1641.06|1640.76|1641.46|1641.11|1640.27|1639.9|818
1666972200000|2022-10-28 15:50:00|1641.08|1640.78|1640.65|1640.35|1641.67|1641.27|1640.64|1640.34|817
1666972500000|2022-10-28 15:55:00|1640.66|1640.36|1639.94|1639.44|1641.08|1640.68|1639.82|1639.42|763
1666972800000|2022-10-28 16:00:00|1639.73|1639.43|1640.12|1639.62|1640.84|1640.42|1639.66|1639.34|747
1666973100000|2022-10-28 16:05:00|1640.1|1639.6|1639.97|1639.47|1640.13|1639.73|1639.09|1638.72|733
1666973400000|2022-10-28 16:10:00|1639.85|1639.55|1640.81|1640.51|1641.04|1640.66|1639.79|1639.47|630
1666973700000|2022-10-28 16:15:00|1640.83|1640.53|1641.28|1640.98|1642.02|1641.72|1640.78|1640.48|786
1666974000000|2022-10-28 16:20:00|1641.27|1640.97|1641.68|1641.38|1641.81|1641.44|1641.12|1640.79|677
1666974300000|2022-10-28 16:25:00|1641.67|1641.37|1640.96|1640.66|1641.81|1641.47|1640.71|1640.41|564
1666974600000|2022-10-28 16:30:00|1641|1640.7|1641.8|1641.3|1641.88|1641.45|1640.91|1640.59|618
1666974900000|2022-10-28 16:35:00|1641.78|1641.28|1641.57|1641.07|1641.9|1641.53|1640.9|1640.47|693
1666975200000|2022-10-28 16:40:00|1641.38|1641.08|1641.62|1641.32|1641.8|1641.42|1640.85|1640.48|604
1666975500000|2022-10-28 16:45:00|1641.74|1641.24|1642.42|1641.92|1642.56|1642.23|1641.66|1641.24|700
1666975800000|2022-10-28 16:50:00|1642.22|1641.86|1642.48|1642.18|1642.88|1642.58|1642.16|1641.86|524
1666976100000|2022-10-28 16:55:00|1642.5|1642.2|1642.94|1642.64|1643.42|1643.1|1642.3|1642|734
1666976400000|2022-10-28 17:00:00|1643|1642.7|1644.27|1643.97|1644.41|1644.02|1642.97|1642.6|674
1666976700000|2022-10-28 17:05:00|1644.25|1643.95|1642.98|1642.48|1644.79|1644.47|1642.85|1642.45|742
1666977000000|2022-10-28 17:10:00|1642.92|1642.62|1643.22|1642.72|1643.67|1643.27|1642.91|1642.61|560
1666977300000|2022-10-28 17:15:00|1643.04|1642.74|1642.3|1642|1643.33|1642.93|1642.29|1641.99|461
1666977600000|2022-10-28 17:20:00|1642.41|1641.91|1641.48|1641.18|1642.43|1642.13|1641.4|1641.08|498
1666977900000|2022-10-28 17:25:00|1641.47|1641.17|1641.56|1641.26|1641.96|1641.58|1640.93|1640.6|477
1666978200000|2022-10-28 17:30:00|1641.53|1641.23|1641.35|1641.05|1641.96|1641.59|1641.14|1640.84|339
1666978500000|2022-10-28 17:35:00|1641.36|1641.06|1641.84|1641.34|1642.04|1641.66|1641.24|1640.86|459
1666978800000|2022-10-28 17:40:00|1641.74|1641.44|1641.85|1641.35|1641.98|1641.56|1641.52|1641.13|383
1666979100000|2022-10-28 17:45:00|1641.74|1641.44|1641.63|1641.13|1642.06|1641.64|1641.51|1641.12|373
1666979400000|2022-10-28 17:50:00|1641.62|1641.12|1641.54|1641.04|1642.06|1641.65|1641.32|1641.02|403
1666979700000|2022-10-28 17:55:00|1641.44|1641.14|1641.47|1640.97|1641.65|1641.33|1641.1|1640.71|499
1666980000000|2022-10-28 18:00:00|1641.48|1640.98|1641.37|1640.87|1641.97|1641.57|1641.01|1640.63|585
1666980300000|2022-10-28 18:05:00|1641.35|1640.85|1641.16|1640.86|1641.62|1641.24|1641.02|1640.61|518
1666980600000|2022-10-28 18:10:00|1641.12|1640.82|1641.62|1641.12|1641.85|1641.45|1641.01|1640.66|426
1666980900000|2022-10-28 18:15:00|1641.64|1641.14|1642.01|1641.71|1642.39|1641.98|1641.54|1641.09|415
1666981200000|2022-10-28 18:20:00|1642.02|1641.72|1641.84|1641.54|1642.17|1641.86|1641.52|1641.12|373
1666981500000|2022-10-28 18:25:00|1641.94|1641.44|1641.66|1641.36|1642.03|1641.7|1641.44|1641.09|578
1666981800000|2022-10-28 18:30:00|1641.65|1641.35|1641.98|1641.48|1642.06|1641.67|1641.54|1641.18|646
1666982100000|2022-10-28 18:35:00|1641.99|1641.49|1642.37|1642.07|1642.64|1642.22|1641.66|1641.28|443
1666982400000|2022-10-28 18:40:00|1642.47|1641.97|1642|1641.7|1642.69|1642.29|1641.96|1641.56|582
1666982700000|2022-10-28 18:45:00|1641.99|1641.69|1642.61|1642.31|1642.62|1642.32|1641.78|1641.4|483
1666983000000|2022-10-28 18:50:00|1642.62|1642.32|1643.14|1642.84|1643.46|1643.1|1642.53|1642.23|530
1666983300000|2022-10-28 18:55:00|1643.15|1642.85|1643.39|1643.09|1643.63|1643.3|1643.15|1642.85|565
1666983600000|2022-10-28 19:00:00|1643.42|1643.12|1643.24|1642.94|1643.59|1643.24|1642.92|1642.54|720
1666983900000|2022-10-28 19:05:00|1643.26|1642.96|1643.45|1643.15|1643.65|1643.26|1642.92|1642.6|589
1666984200000|2022-10-28 19:10:00|1643.46|1643.16|1643.66|1643.36|1644|1643.69|1643.36|1643|397
1666984500000|2022-10-28 19:15:00|1643.65|1643.35|1643.49|1643.19|1644.11|1643.71|1643.46|1643.16|362
1666984800000|2022-10-28 19:20:00|1643.56|1643.26|1644.13|1643.83|1644.31|1643.83|1643.56|1643.23|267
1666985100000|2022-10-28 19:25:00|1644.08|1643.78|1643.91|1643.61|1644.59|1644.21|1643.79|1643.41|462
1666985400000|2022-10-28 19:30:00|1643.94|1643.64|1644.13|1643.83|1644.44|1644.05|1643.68|1643.3|497
1666985700000|2022-10-28 19:35:00|1644.12|1643.82|1644.5|1644.2|1644.72|1644.34|1644.1|1643.8|340
1666986000000|2022-10-28 19:40:00|1644.54|1644.24|1644.92|1644.62|1645.12|1644.74|1644.5|1644.13|484
1666986300000|2022-10-28 19:45:00|1644.94|1644.64|1645.2|1644.7|1645.22|1644.81|1644.66|1644.29|610
1666986600000|2022-10-28 19:50:00|1645.22|1644.72|1644.82|1644.32|1645.32|1644.92|1644.66|1644.28|566
1666986900000|2022-10-28 19:55:00|1644.73|1644.43|1645.47|1644.97|1645.55|1645.16|1644.24|1643.87|731
1666987200000|2022-10-28 20:00:00|1645.38|1644.88|1644.63|1644.13|1645.38|1644.88|1644.51|1644.02|485
1666987500000|2022-10-28 20:05:00|1644.62|1644.32|1644.55|1644.05|1644.72|1644.33|1644.27|1643.82|349
1666987800000|2022-10-28 20:10:00|1644.56|1644.06|1644.53|1644.03|1644.58|1644.27|1644.04|1643.54|281
1666988100000|2022-10-28 20:15:00|1644.51|1644.01|1644.28|1643.78|1644.73|1644.29|1644.11|1643.61|246
1666988400000|2022-10-28 20:20:00|1644.25|1643.75|1644.23|1643.93|1644.38|1643.98|1644.1|1643.7|197
1666988700000|2022-10-28 20:25:00|1644.3|1643.8|1644.23|1643.73|1644.49|1644.08|1644.17|1643.69|252
1666989000000|2022-10-28 20:30:00|1644.24|1643.74|1644.64|1644.14|1644.78|1644.28|1644.19|1643.69|264
1666989300000|2022-10-28 20:35:00|1644.66|1644.16|1645.33|1644.83|1645.42|1644.92|1644.61|1644.11|300
1666989600000|2022-10-28 20:40:00|1645.34|1644.84|1645.42|1644.92|1645.64|1645.2|1645.07|1644.72|253
1666989900000|2022-10-28 20:45:00|1645.43|1644.93|1645.28|1644.78|1645.61|1645.11|1645.18|1644.68|206
1666990200000|2022-10-28 20:50:00|1645.27|1644.77|1645.71|1645.21|1646.18|1645.68|1645.14|1644.64|366
1666990500000|2022-10-28 20:55:00|1645.63|1645.13|1644.77|1644.27|1648.39|1645.82|1644.36|1641.75|371
1667167200000|2022-10-30 22:00:00|1643.39|1642.59|1644.27|1643.47|1645.37|1643.82|1641.95|1641.04|296
1667167500000|2022-10-30 22:05:00|1644.92|1644.12|1644.64|1644.14|1644.92|1644.18|1643.64|1642.84|425
1667167800000|2022-10-30 22:10:00|1644.63|1644.13|1643.77|1643.27|1645.07|1644.57|1643.31|1642.81|347
1667168100000|2022-10-30 22:15:00|1643.68|1643.18|1644.52|1644.02|1644.53|1644.03|1643.33|1642.83|205
1667168400000|2022-10-30 22:20:00|1644.73|1644.23|1644.43|1643.93|1644.73|1644.23|1643.93|1643.43|294
1667168700000|2022-10-30 22:25:00|1644.6|1644.1|1644.36|1643.86|1644.95|1644.45|1644.22|1643.72|175
1667169000000|2022-10-30 22:30:00|1644.4|1643.9|1644.44|1643.94|1644.85|1644.35|1643.99|1643.49|315
1667169300000|2022-10-30 22:35:00|1644.3|1643.8|1644.84|1644.34|1645.03|1644.53|1644.27|1643.77|353
1667169600000|2022-10-30 22:40:00|1644.85|1644.35|1644.36|1643.86|1644.87|1644.37|1644.08|1643.58|279
1667169900000|2022-10-30 22:45:00|1644.27|1643.77|1644.54|1644.04|1644.81|1644.31|1644.22|1643.72|295
1667170200000|2022-10-30 22:50:00|1644.57|1644.07|1644.37|1643.87|1644.83|1644.33|1644.29|1643.79|215
1667170500000|2022-10-30 22:55:00|1644.4|1643.9|1644.54|1644.04|1644.69|1644.19|1644.26|1643.76|166
1667170800000|2022-10-30 23:00:00|1644.55|1644.05|1644.9|1644.4|1645.02|1644.53|1644.42|1643.92|339
1667171100000|2022-10-30 23:05:00|1644.89|1644.39|1644.79|1644.29|1645.08|1644.6|1644.66|1644.19|333
1667171400000|2022-10-30 23:10:00|1644.78|1644.28|1645.05|1644.55|1645.28|1644.78|1644.64|1644.14|297
1667171700000|2022-10-30 23:15:00|1645.06|1644.56|1644.77|1644.27|1645.76|1645.26|1644.74|1644.24|394
1667172000000|2022-10-30 23:20:00|1644.85|1644.35|1644.6|1644.1|1644.93|1644.47|1644.53|1644.08|247
1667172300000|2022-10-30 23:25:00|1644.61|1644.11|1644.84|1644.34|1645.2|1644.78|1644.55|1644.06|246
1667172600000|2022-10-30 23:30:00|1644.83|1644.33|1644.67|1644.17|1645.06|1644.72|1644.04|1643.72|273
1667172900000|2022-10-30 23:35:00|1644.69|1644.19|1644.61|1644.11|1644.74|1644.34|1644.22|1643.82|201
1667173200000|2022-10-30 23:40:00|1644.66|1644.16|1644.28|1643.78|1644.66|1644.16|1644.02|1643.58|273
1667173500000|2022-10-30 23:45:00|1644.29|1643.79|1644.01|1643.51|1644.31|1643.85|1643.56|1643.15|301
1667173800000|2022-10-30 23:50:00|1644.03|1643.53|1643.91|1643.41|1644.08|1643.65|1643.59|1643.18|345
1667174100000|2022-10-30 23:55:00|1643.92|1643.42|1643.78|1643.28|1644.04|1643.68|1643.57|1643.2|287
1667174400000|2022-10-31 00:00:00|1643.79|1643.29|1644.97|1644.67|1645.08|1644.68|1643.58|1643.28|556
1667174700000|2022-10-31 00:05:00|1644.96|1644.66|1644.72|1644.22|1645.44|1645.02|1644.45|1644.11|539
1667175000000|2022-10-31 00:10:00|1644.57|1644.27|1643.96|1643.46|1644.76|1644.44|1643.81|1643.45|442
1667175300000|2022-10-31 00:15:00|1643.93|1643.43|1644.16|1643.66|1644.25|1643.83|1643.76|1643.36|504
1667175600000|2022-10-31 00:20:00|1644.17|1643.67|1643.61|1643.11|1644.17|1643.71|1643.47|1643.09|517
1667175900000|2022-10-31 00:25:00|1643.66|1643.16|1643.52|1643.02|1643.77|1643.35|1643|1642.58|401
1667176200000|2022-10-31 00:30:00|1643.51|1643.01|1643.35|1642.85|1643.53|1643.08|1642.91|1642.45|391
1667176500000|2022-10-31 00:35:00|1643.37|1642.87|1643.09|1642.59|1643.42|1643.04|1643.02|1642.54|265
1667176800000|2022-10-31 00:40:00|1643.16|1642.66|1642.89|1642.39|1643.52|1643.07|1642.79|1642.29|311
1667177100000|2022-10-31 00:45:00|1642.92|1642.42|1643.57|1643.07|1643.66|1643.16|1642.45|1641.98|414
1667177400000|2022-10-31 00:50:00|1643.56|1643.06|1642.94|1642.44|1643.65|1643.22|1642.67|1642.29|582
1667177700000|2022-10-31 00:55:00|1643.03|1642.53|1642.49|1641.99|1643.14|1642.73|1642.37|1641.94|507
1667178000000|2022-10-31 01:00:00|1642.5|1642|1641.52|1641.22|1642.83|1642.43|1641.46|1641.08|773
1667178300000|2022-10-31 01:05:00|1641.53|1641.23|1641.04|1640.54|1641.76|1641.35|1640.87|1640.43|583
1667178600000|2022-10-31 01:10:00|1641.01|1640.51|1642.14|1641.64|1642.17|1641.78|1640.95|1640.45|556
1667178900000|2022-10-31 01:15:00|1642.13|1641.63|1641.85|1641.35|1642.17|1641.79|1641.2|1640.76|547
1667179200000|2022-10-31 01:20:00|1641.84|1641.34|1641.85|1641.35|1642.11|1641.64|1641.68|1641.28|446
1667179500000|2022-10-31 01:25:00|1641.91|1641.41|1642.82|1642.32|1643.31|1642.84|1641.78|1641.41|505
1667179800000|2022-10-31 01:30:00|1642.81|1642.31|1641.61|1641.31|1642.86|1642.48|1641.52|1641.13|781
1667180100000|2022-10-31 01:35:00|1641.58|1641.28|1642.26|1641.76|1642.41|1641.97|1641.08|1640.78|661
1667180400000|2022-10-31 01:40:00|1642.25|1641.75|1642.43|1641.93|1642.93|1642.5|1642|1641.59|509
1667180700000|2022-10-31 01:45:00|1642.44|1641.94|1642.02|1641.52|1642.74|1642.44|1641.96|1641.46|579
1667181000000|2022-10-31 01:50:00|1642.01|1641.51|1642.12|1641.62|1642.4|1641.97|1641.4|1640.9|505
1667181300000|2022-10-31 01:55:00|1642.11|1641.61|1641.85|1641.35|1642.5|1642.14|1641.75|1641.35|515
1667181600000|2022-10-31 02:00:00|1641.86|1641.36|1642.34|1641.84|1642.64|1642.23|1641.44|1641.13|520
1667181900000|2022-10-31 02:05:00|1642.35|1641.85|1641.35|1641.05|1642.35|1641.92|1641.2|1640.81|466
1667182200000|2022-10-31 02:10:00|1641.36|1641.06|1641.36|1640.86|1641.66|1641.28|1641.01|1640.61|526
1667182500000|2022-10-31 02:15:00|1641.35|1640.85|1643|1642.5|1643.01|1642.51|1641.19|1640.77|422
1667182800000|2022-10-31 02:20:00|1642.97|1642.47|1643|1642.5|1643.08|1642.58|1642.66|1642.16|291
1667183100000|2022-10-31 02:25:00|1642.99|1642.49|1643.28|1642.78|1643.47|1642.97|1642.87|1642.41|332
1667183400000|2022-10-31 02:30:00|1643.3|1642.8|1643.37|1643.07|1643.95|1643.54|1642.53|1642.13|525
1667183700000|2022-10-31 02:35:00|1643.39|1643.09|1643.17|1642.67|1643.85|1643.45|1643.04|1642.6|510
1667184000000|2022-10-31 02:40:00|1643.16|1642.66|1643.35|1642.85|1643.54|1643.14|1643.05|1642.55|390
1667184300000|2022-10-31 02:45:00|1643.34|1642.84|1642.75|1642.25|1643.35|1642.99|1642.03|1641.53|488
1667184600000|2022-10-31 02:50:00|1642.71|1642.41|1642.61|1642.11|1642.84|1642.44|1642.15|1641.72|321
1667184900000|2022-10-31 02:55:00|1642.63|1642.13|1641.76|1641.26|1642.67|1642.27|1641.42|1640.92|515
1667185200000|2022-10-31 03:00:00|1641.86|1641.36|1642.04|1641.54|1642.09|1641.59|1641.37|1640.91|504
1667185500000|2022-10-31 03:05:00|1642.03|1641.53|1642.79|1642.29|1642.83|1642.33|1641.85|1641.35|408
1667185800000|2022-10-31 03:10:00|1642.78|1642.28|1642.45|1641.95|1642.81|1642.31|1642.06|1641.71|442
1667186100000|2022-10-31 03:15:00|1642.44|1641.94|1642.4|1641.9|1642.62|1642.21|1642.23|1641.82|310
1667186400000|2022-10-31 03:20:00|1642.38|1641.88|1642.7|1642.2|1642.81|1642.4|1642.12|1641.69|352
1667186700000|2022-10-31 03:25:00|1642.68|1642.18|1642.62|1642.12|1643.41|1642.94|1642.57|1642.07|385
1667187000000|2022-10-31 03:30:00|1642.61|1642.11|1643.38|1642.88|1643.4|1642.99|1642.56|1642.06|461
1667187300000|2022-10-31 03:35:00|1643.39|1642.89|1642.76|1642.26|1643.46|1643.06|1642.43|1642.06|388
1667187600000|2022-10-31 03:40:00|1642.77|1642.27|1643.11|1642.61|1643.29|1642.79|1642.67|1642.17|275
1667187900000|2022-10-31 03:45:00|1643.13|1642.63|1643.63|1643.13|1643.92|1643.42|1642.99|1642.49|351
1667188200000|2022-10-31 03:50:00|1643.53|1643.03|1644.36|1643.86|1644.51|1644.01|1643.53|1643.03|302
1667188500000|2022-10-31 03:55:00|1644.35|1643.85|1644.69|1644.19|1645.03|1644.57|1644.22|1643.78|309
1667188800000|2022-10-31 04:00:00|1644.66|1644.16|1645.06|1644.76|1645.08|1644.78|1644.42|1644.09|373
1667189100000|2022-10-31 04:05:00|1645|1644.7|1644.87|1644.57|1645.35|1644.87|1644.57|1644.17|341
1667189400000|2022-10-31 04:10:00|1644.85|1644.55|1645.14|1644.64|1645.24|1644.74|1644.62|1644.21|307
1667189700000|2022-10-31 04:15:00|1645.09|1644.59|1645.46|1644.96|1645.57|1645.11|1645.02|1644.57|283
1667190000000|2022-10-31 04:20:00|1645.44|1644.94|1645.64|1645.14|1645.73|1645.33|1645.05|1644.67|206
1667190300000|2022-10-31 04:25:00|1645.6|1645.1|1645.64|1645.14|1645.73|1645.3|1645.28|1644.88|297
1667190600000|2022-10-31 04:30:00|1645.63|1645.13|1644.53|1644.03|1645.86|1645.36|1644.43|1643.93|263
1667190900000|2022-10-31 04:35:00|1644.51|1644.01|1644.19|1643.69|1644.72|1644.22|1643.99|1643.49|377
1667191200000|2022-10-31 04:40:00|1644.17|1643.67|1644.29|1643.79|1645.04|1644.54|1643.95|1643.65|366
1667191500000|2022-10-31 04:45:00|1644.3|1643.8|1644.31|1643.81|1644.68|1644.18|1644.14|1643.74|278
1667191800000|2022-10-31 04:50:00|1644.34|1643.84|1644.44|1643.94|1644.6|1644.18|1644.1|1643.68|250
1667192100000|2022-10-31 04:55:00|1644.43|1643.93|1644.65|1644.15|1644.7|1644.31|1644.16|1643.66|313
1667192400000|2022-10-31 05:00:00|1644.66|1644.16|1644.54|1644.04|1644.75|1644.27|1644.03|1643.64|433
1667192700000|2022-10-31 05:05:00|1644.6|1644.1|1645.54|1645.24|1645.66|1645.26|1644.35|1644.04|453
1667193000000|2022-10-31 05:10:00|1645.55|1645.25|1645.32|1645.02|1645.99|1645.54|1645.25|1644.87|511
1667193300000|2022-10-31 05:15:00|1645.34|1645.04|1645.16|1644.66|1645.55|1645.05|1644.89|1644.39|308
1667193600000|2022-10-31 05:20:00|1645.13|1644.63|1645.22|1644.72|1645.89|1645.45|1645.08|1644.58|353
1667193900000|2022-10-31 05:25:00|1645.2|1644.7|1644.13|1643.63|1645.27|1644.87|1643.93|1643.5|415
1667194200000|2022-10-31 05:30:00|1644.19|1643.69|1643.46|1642.96|1644.19|1643.74|1643.25|1642.83|609
1667194500000|2022-10-31 05:35:00|1643.49|1642.99|1642.87|1642.37|1644.04|1643.58|1642.71|1642.33|520
1667194800000|2022-10-31 05:40:00|1642.86|1642.36|1642.38|1641.88|1643.02|1642.6|1642.21|1641.79|520
1667195100000|2022-10-31 05:45:00|1642.37|1641.87|1641.91|1641.41|1642.61|1642.18|1641.74|1641.24|528
1667195400000|2022-10-31 05:50:00|1641.92|1641.42|1642.23|1641.93|1642.56|1642.17|1641.86|1641.39|466
1667195700000|2022-10-31 05:55:00|1642.24|1641.94|1641.76|1641.46|1642.39|1642.04|1641.52|1641.14|490
1667196000000|2022-10-31 06:00:00|1641.78|1641.48|1641.97|1641.67|1642.16|1641.74|1641.18|1640.84|630
1667196300000|2022-10-31 06:05:00|1642.02|1641.72|1642|1641.5|1642.33|1641.91|1641.87|1641.39|501
1667196600000|2022-10-31 06:10:00|1642.02|1641.52|1641.35|1640.85|1642.09|1641.67|1641.11|1640.77|537
1667196900000|2022-10-31 06:15:00|1641.37|1640.87|1641.03|1640.53|1641.64|1641.14|1640.85|1640.35|553
1667197200000|2022-10-31 06:20:00|1641.05|1640.55|1641.9|1641.4|1641.92|1641.42|1641|1640.5|477
1667197500000|2022-10-31 06:25:00|1641.89|1641.39|1642.02|1641.52|1642.37|1641.93|1641.74|1641.35|462
1667197800000|2022-10-31 06:30:00|1642.05|1641.55|1642.28|1641.78|1642.51|1642.16|1641.47|1641.08|556
1667198100000|2022-10-31 06:35:00|1642.33|1641.83|1641.94|1641.44|1642.33|1641.89|1641.68|1641.28|475
1667198400000|2022-10-31 06:40:00|1641.93|1641.43|1642.97|1642.47|1643.2|1642.82|1641.93|1641.43|567
1667198700000|2022-10-31 06:45:00|1642.98|1642.48|1642.77|1642.47|1643.2|1642.8|1642.57|1642.15|462
1667199000000|2022-10-31 06:50:00|1642.78|1642.48|1642.31|1642.01|1643.01|1642.63|1642.22|1641.86|511
1667199300000|2022-10-31 06:55:00|1642.34|1642.04|1643.83|1643.53|1644.1|1643.69|1642.34|1642.04|508
1667199600000|2022-10-31 07:00:00|1643.95|1643.45|1643.24|1642.94|1644.84|1644.48|1642.86|1642.47|699
1667199900000|2022-10-31 07:05:00|1643.22|1642.92|1642.54|1642.04|1643.58|1643.24|1642.13|1641.76|564
1667200200000|2022-10-31 07:10:00|1642.47|1641.97|1642.06|1641.56|1642.67|1642.26|1641.61|1641.23|664
1667200500000|2022-10-31 07:15:00|1642.04|1641.54|1641.63|1641.13|1642.12|1641.71|1641.05|1640.66|629
1667200800000|2022-10-31 07:20:00|1641.65|1641.15|1640.85|1640.55|1641.97|1641.47|1640.7|1640.35|667
1667201100000|2022-10-31 07:25:00|1640.98|1640.48|1641.2|1640.9|1641.3|1640.91|1640.69|1640.32|621
1667201400000|2022-10-31 07:30:00|1641.35|1640.85|1641.66|1641.16|1642.15|1641.76|1641.2|1640.85|607
1667201700000|2022-10-31 07:35:00|1641.63|1641.13|1642.47|1642.17|1642.63|1642.25|1641.62|1641.13|552
1667202000000|2022-10-31 07:40:00|1642.39|1642.09|1643.08|1642.78|1643.58|1643.26|1642.21|1641.83|514
1667202300000|2022-10-31 07:45:00|1643.04|1642.74|1642.23|1641.73|1643.18|1642.78|1641.95|1641.55|635
1667202600000|2022-10-31 07:50:00|1642.21|1641.71|1641.5|1641.2|1642.58|1642.17|1641.33|1641|641
1667202900000|2022-10-31 07:55:00|1641.61|1641.11|1641.51|1641.01|1642.15|1641.84|1641.23|1640.89|652
1667203200000|2022-10-31 08:00:00|1641.47|1640.97|1640.52|1640.22|1641.85|1641.45|1640.35|1639.97|1056
1667203500000|2022-10-31 08:05:00|1640.51|1640.21|1639.63|1639.13|1640.71|1640.41|1638.89|1638.5|846
1667203800000|2022-10-31 08:10:00|1639.5|1639.2|1638.96|1638.66|1640.32|1639.92|1638.89|1638.5|851
1667204100000|2022-10-31 08:15:00|1638.97|1638.67|1637.92|1637.42|1639.77|1639.42|1637.63|1637.28|909
1667204400000|2022-10-31 08:20:00|1637.9|1637.4|1638.96|1638.46|1639.14|1638.78|1637.72|1637.4|753
1667204700000|2022-10-31 08:25:00|1638.83|1638.53|1637.87|1637.57|1639.21|1638.91|1637.78|1637.48|518
1667205000000|2022-10-31 08:30:00|1637.91|1637.61|1636.31|1636.01|1638.01|1637.61|1635.94|1635.57|967
1667205300000|2022-10-31 08:35:00|1636.32|1636.02|1636.86|1636.56|1637.16|1636.79|1636.25|1635.87|704
1667205600000|2022-10-31 08:40:00|1636.85|1636.55|1636.89|1636.39|1637.1|1636.64|1635.86|1635.5|741
1667205900000|2022-10-31 08:45:00|1636.79|1636.49|1636.6|1636.1|1637.24|1636.88|1635.91|1635.55|722
1667206200000|2022-10-31 08:50:00|1636.61|1636.11|1636.3|1635.8|1636.72|1636.35|1635.83|1635.47|676
1667206500000|2022-10-31 08:55:00|1636.24|1635.74|1637.29|1636.99|1637.56|1637.17|1636.16|1635.74|734
1667206800000|2022-10-31 09:00:00|1637.27|1636.97|1636.64|1636.34|1637.4|1637.04|1635.97|1635.67|803
1667207100000|2022-10-31 09:05:00|1636.67|1636.37|1636.81|1636.51|1637.43|1637.06|1636.35|1636|656
1667207400000|2022-10-31 09:10:00|1636.8|1636.5|1637.06|1636.76|1637.32|1636.99|1636.62|1636.31|529
1667207700000|2022-10-31 09:15:00|1637.08|1636.78|1637.59|1637.29|1637.82|1637.43|1636.88|1636.55|571
1667208000000|2022-10-31 09:20:00|1637.62|1637.32|1638.61|1638.31|1638.7|1638.35|1637.62|1637.29|560
1667208300000|2022-10-31 09:25:00|1638.7|1638.2|1638|1637.5|1638.7|1638.28|1637.39|1637.09|612
1667208600000|2022-10-31 09:30:00|1637.89|1637.59|1638.85|1638.55|1639.04|1638.63|1637.87|1637.57|577
1667208900000|2022-10-31 09:35:00|1638.84|1638.54|1638.76|1638.46|1639.23|1638.87|1638.58|1638.16|460
1667209200000|2022-10-31 09:40:00|1638.77|1638.47|1639.14|1638.84|1639.17|1638.87|1638.68|1638.31|565
1667209500000|2022-10-31 09:45:00|1639.18|1638.88|1639.58|1639.28|1640.56|1640.22|1639.18|1638.8|666
1667209800000|2022-10-31 09:50:00|1639.57|1639.27|1639.01|1638.71|1639.71|1639.38|1638.98|1638.65|487
1667210100000|2022-10-31 09:55:00|1639.02|1638.72|1639.56|1639.26|1639.64|1639.27|1638.62|1638.32|663
1667210400000|2022-10-31 10:00:00|1639.54|1639.24|1638.46|1638.16|1639.76|1639.44|1638.05|1637.75|679
1667210700000|2022-10-31 10:05:00|1638.45|1638.15|1638.64|1638.34|1639.13|1638.76|1638.13|1637.77|554
1667211000000|2022-10-31 10:10:00|1638.58|1638.28|1637.92|1637.62|1638.77|1638.37|1637.52|1637.13|667
1667211300000|2022-10-31 10:15:00|1638.02|1637.52|1637.95|1637.45|1638.02|1637.64|1637.28|1636.92|510
1667211600000|2022-10-31 10:20:00|1637.94|1637.44|1638.29|1637.79|1638.29|1637.84|1637.14|1636.76|562
1667211900000|2022-10-31 10:25:00|1638.28|1637.78|1638.21|1637.71|1638.48|1638.13|1637.51|1637.19|655
1667212200000|2022-10-31 10:30:00|1638.11|1637.61|1639.45|1638.95|1639.63|1639.23|1637.86|1637.52|799
1667212500000|2022-10-31 10:35:00|1639.44|1638.94|1638.77|1638.47|1639.44|1639.03|1638.46|1638.13|473
1667212800000|2022-10-31 10:40:00|1638.79|1638.49|1637.49|1637.19|1638.83|1638.49|1637.19|1636.8|678
1667213100000|2022-10-31 10:45:00|1637.57|1637.27|1637.92|1637.62|1638.02|1637.72|1636.88|1636.5|614
1667213400000|2022-10-31 10:50:00|1637.89|1637.59|1638.45|1638.15|1638.56|1638.17|1637.72|1637.36|537
1667213700000|2022-10-31 10:55:00|1638.54|1638.04|1639.98|1639.68|1640.09|1639.7|1638.43|1638.03|688
1667214000000|2022-10-31 11:00:00|1639.99|1639.69|1640.63|1640.33|1641.64|1641.24|1639.74|1639.35|802
1667214300000|2022-10-31 11:05:00|1640.73|1640.43|1640.85|1640.55|1641.58|1641.26|1640.5|1640.16|621
1667214600000|2022-10-31 11:10:00|1640.86|1640.56|1641.44|1641.14|1641.56|1641.24|1640.86|1640.56|581
1667214900000|2022-10-31 11:15:00|1641.43|1641.13|1641.59|1641.29|1642.13|1641.83|1641.43|1641.11|650
1667215200000|2022-10-31 11:20:00|1641.58|1641.28|1641.2|1640.7|1641.71|1641.41|1640.46|1640.16|568
1667215500000|2022-10-31 11:25:00|1641.1|1640.8|1641.3|1641|1641.92|1641.54|1640.96|1640.59|622
1667215800000|2022-10-31 11:30:00|1641.31|1641.01|1641.47|1641.17|1641.73|1641.43|1640.74|1640.36|585
1667216100000|2022-10-31 11:35:00|1641.44|1641.14|1640.73|1640.43|1641.64|1641.31|1640.43|1640.11|553
1667216400000|2022-10-31 11:40:00|1640.72|1640.42|1641.52|1641.22|1641.66|1641.35|1640.63|1640.33|618
1667216700000|2022-10-31 11:45:00|1641.61|1641.11|1641.15|1640.85|1642.29|1641.99|1640.95|1640.62|712
1667217000000|2022-10-31 11:50:00|1641.14|1640.84|1638.75|1638.45|1641.49|1641.1|1638.46|1638.15|848
1667217300000|2022-10-31 11:55:00|1638.76|1638.46|1640.03|1639.73|1640.22|1639.88|1638.53|1638.23|609
1667217600000|2022-10-31 12:00:00|1640.01|1639.71|1639.32|1639.02|1640.15|1639.85|1638.82|1638.48|981
1667217900000|2022-10-31 12:05:00|1639.33|1639.03|1639.83|1639.53|1640.39|1640|1639.24|1638.9|750
1667218200000|2022-10-31 12:10:00|1639.82|1639.52|1641.22|1640.92|1641.22|1640.92|1639.77|1639.47|868
1667218500000|2022-10-31 12:15:00|1641.29|1640.99|1639.95|1639.65|1641.81|1641.51|1639.94|1639.64|830
1667218800000|2022-10-31 12:20:00|1639.96|1639.66|1639.09|1638.59|1640.66|1640.36|1638.07|1637.67|1134
1667219100000|2022-10-31 12:25:00|1639.03|1638.73|1638.26|1637.96|1640.17|1639.87|1638.04|1637.64|1041
1667219400000|2022-10-31 12:30:00|1638.24|1637.94|1638.6|1638.3|1639.68|1639.31|1637.92|1637.55|1066
1667219700000|2022-10-31 12:35:00|1638.62|1638.32|1636.42|1636.12|1638.77|1638.4|1635.84|1635.45|856
1667220000000|2022-10-31 12:40:00|1636.4|1636.1|1638.79|1638.49|1639|1638.67|1636.24|1635.86|915
1667220300000|2022-10-31 12:45:00|1638.78|1638.48|1638.13|1637.83|1638.91|1638.51|1636.9|1636.6|853
1667220600000|2022-10-31 12:50:00|1638.11|1637.81|1637.38|1637.08|1638.25|1637.91|1637.04|1636.73|788
1667220900000|2022-10-31 12:55:00|1637.37|1637.07|1637.28|1636.98|1637.89|1637.59|1637.02|1636.7|705
1667221200000|2022-10-31 13:00:00|1637.26|1636.96|1637.56|1637.26|1638.05|1637.66|1636.23|1635.85|910
1667221500000|2022-10-31 13:05:00|1637.57|1637.27|1637.33|1637.03|1637.96|1637.64|1637.06|1636.76|625
1667221800000|2022-10-31 13:10:00|1637.34|1637.04|1637.01|1636.71|1637.99|1637.69|1636.42|1636.12|867
1667222100000|2022-10-31 13:15:00|1637.05|1636.75|1636.11|1635.81|1637.33|1637.03|1635|1634.7|828
1667222400000|2022-10-31 13:20:00|1636.12|1635.82|1635.22|1634.92|1636.62|1636.25|1635.11|1634.81|844
1667222700000|2022-10-31 13:25:00|1635.21|1634.91|1634.86|1634.56|1635.67|1635.31|1634.61|1634.22|844
1667223000000|2022-10-31 13:30:00|1634.9|1634.6|1635.5|1635.2|1635.68|1635.38|1633.66|1633.35|1495
1667223300000|2022-10-31 13:35:00|1635.48|1635.18|1636.01|1635.71|1636.1|1635.8|1635.01|1634.66|1336
1667223600000|2022-10-31 13:40:00|1636.02|1635.72|1638.03|1637.73|1638.12|1637.76|1635.53|1635.13|1306
1667223900000|2022-10-31 13:45:00|1638|1637.7|1636.82|1636.52|1639.09|1638.72|1636.82|1636.48|1228
1667224200000|2022-10-31 13:50:00|1636.83|1636.53|1638.47|1638.17|1638.56|1638.19|1636.54|1636.17|1054
1667224500000|2022-10-31 13:55:00|1638.45|1638.15|1637.52|1637.22|1638.76|1638.46|1637.28|1636.93|1062
1667224800000|2022-10-31 14:00:00|1637.55|1637.25|1638.83|1638.53|1638.95|1638.59|1637.36|1637.05|1182
1667225100000|2022-10-31 14:05:00|1638.84|1638.54|1638.34|1638.04|1638.85|1638.55|1637.82|1637.47|993
1667225400000|2022-10-31 14:10:00|1638.33|1638.03|1639.34|1639.04|1639.67|1639.33|1638.01|1637.71|821
1667225700000|2022-10-31 14:15:00|1639.47|1638.97|1639.52|1639.22|1641.13|1640.76|1639.32|1638.97|1184
1667226000000|2022-10-31 14:20:00|1639.61|1639.11|1640.19|1639.89|1640.72|1640.42|1639.49|1639.11|957
1667226300000|2022-10-31 14:25:00|1640.23|1639.93|1640.9|1640.6|1641.04|1640.65|1639.89|1639.59|886
1667226600000|2022-10-31 14:30:00|1640.92|1640.62|1639.86|1639.56|1641.14|1640.75|1639.56|1639.26|873
1667226900000|2022-10-31 14:35:00|1639.85|1639.55|1639.78|1639.48|1639.92|1639.58|1639.02|1638.64|914
1667227200000|2022-10-31 14:40:00|1639.79|1639.49|1641.27|1640.97|1641.28|1640.98|1639.26|1638.86|887
1667227500000|2022-10-31 14:45:00|1641.28|1640.98|1641.47|1641.17|1642.39|1642.05|1640.97|1640.65|1006
1667227800000|2022-10-31 14:50:00|1641.48|1641.18|1641.45|1641.15|1642.29|1641.99|1641.43|1641.13|767
1667228100000|2022-10-31 14:55:00|1641.38|1641.08|1641.17|1640.87|1641.68|1641.38|1640.57|1640.08|878
1667228400000|2022-10-31 15:00:00|1641.18|1640.88|1639.57|1639.27|1641.39|1641.01|1639.13|1638.75|888
1667228700000|2022-10-31 15:05:00|1639.56|1639.26|1639.28|1638.98|1640.01|1639.71|1639.08|1638.71|710
1667229000000|2022-10-31 15:10:00|1639.29|1638.99|1637.99|1637.69|1639.75|1639.39|1637.97|1637.67|702
1667229300000|2022-10-31 15:15:00|1638.09|1637.59|1637.66|1637.36|1638.7|1638.4|1637.39|1637.09|628
1667229600000|2022-10-31 15:20:00|1637.69|1637.39|1638.94|1638.64|1639.23|1638.93|1637.54|1637.24|738
1667229900000|2022-10-31 15:25:00|1638.96|1638.66|1638.68|1638.38|1639.16|1638.86|1638.57|1638.27|685
1667230200000|2022-10-31 15:30:00|1638.67|1638.37|1638.05|1637.75|1638.86|1638.46|1637.77|1637.47|819
1667230500000|2022-10-31 15:35:00|1638.06|1637.76|1637.62|1637.32|1638.6|1638.22|1637.57|1637.17|757
1667230800000|2022-10-31 15:40:00|1637.61|1637.31|1637.73|1637.43|1637.88|1637.53|1637.22|1636.92|693
1667231100000|2022-10-31 15:45:00|1637.72|1637.42|1638.73|1638.43|1638.92|1638.55|1637.34|1636.99|864
1667231400000|2022-10-31 15:50:00|1638.75|1638.45|1638.92|1638.62|1639.35|1638.93|1638.49|1638.19|958
1667231700000|2022-10-31 15:55:00|1638.91|1638.61|1639.2|1638.9|1640.02|1639.72|1638.42|1638.12|1000
1667232000000|2022-10-31 16:00:00|1639.21|1638.91|1640.23|1639.93|1640.36|1640.06|1639.09|1638.79|966
1667232300000|2022-10-31 16:05:00|1640.22|1639.92|1639.92|1639.62|1640.54|1640.24|1639.41|1639.11|782
1667232600000|2022-10-31 16:10:00|1639.9|1639.6|1639.91|1639.61|1640.46|1640.16|1639.65|1639.35|812
1667232900000|2022-10-31 16:15:00|1639.9|1639.6|1639.4|1639.1|1640.38|1639.99|1639.3|1638.96|715
1667233200000|2022-10-31 16:20:00|1639.39|1639.09|1638.99|1638.69|1639.77|1639.43|1638.6|1638.3|695
1667233500000|2022-10-31 16:25:00|1638.98|1638.68|1638.61|1638.31|1639.47|1639.09|1638.52|1638.17|705
1667233800000|2022-10-31 16:30:00|1638.6|1638.3|1637.62|1637.32|1638.62|1638.3|1637.5|1637.13|675
1667234100000|2022-10-31 16:35:00|1637.56|1637.26|1638.48|1638.18|1638.58|1638.28|1637.41|1637.01|666
1667234400000|2022-10-31 16:40:00|1638.43|1638.13|1638|1637.7|1638.6|1638.2|1637.58|1637.18|698
1667234700000|2022-10-31 16:45:00|1638.01|1637.71|1637.39|1636.89|1638.1|1637.71|1637.02|1636.72|702
1667235000000|2022-10-31 16:50:00|1637.31|1637.01|1636.9|1636.6|1637.54|1637.15|1636.8|1636.46|627
1667235300000|2022-10-31 16:55:00|1637|1636.5|1636.68|1636.38|1637.71|1637.34|1636.61|1636.3|611
1667235600000|2022-10-31 17:00:00|1636.7|1636.4|1636.83|1636.33|1637.56|1637.14|1636.39|1636.01|675
1667235900000|2022-10-31 17:05:00|1636.81|1636.31|1637.01|1636.51|1637.17|1636.72|1636.1|1635.74|585
1667236200000|2022-10-31 17:10:00|1637|1636.5|1637.1|1636.6|1637.19|1636.83|1636.69|1636.3|519
1667236500000|2022-10-31 17:15:00|1637.11|1636.61|1637.09|1636.79|1637.32|1636.94|1636.53|1636.18|647
1667236800000|2022-10-31 17:20:00|1637.23|1636.73|1637.58|1637.28|1638.1|1637.7|1637.01|1636.7|672
1667237100000|2022-10-31 17:25:00|1637.51|1637.21|1637.72|1637.42|1638.09|1637.7|1637.37|1636.99|576
1667237400000|2022-10-31 17:30:00|1637.74|1637.44|1637.2|1636.9|1637.94|1637.53|1636.99|1636.64|478
1667237700000|2022-10-31 17:35:00|1637.22|1636.92|1636.59|1636.09|1637.3|1636.93|1636.51|1636.09|434
1667238000000|2022-10-31 17:40:00|1636.61|1636.11|1635.91|1635.61|1636.62|1636.21|1635.9|1635.51|381
1667238300000|2022-10-31 17:45:00|1635.92|1635.62|1635.7|1635.2|1636.19|1635.81|1635.3|1634.9|499
1667238600000|2022-10-31 17:50:00|1635.69|1635.19|1635.31|1635.01|1636.09|1635.7|1635.18|1634.76|415
1667238900000|2022-10-31 17:55:00|1635.28|1634.98|1635.76|1635.26|1635.78|1635.41|1635.2|1634.87|421
1667239200000|2022-10-31 18:00:00|1635.69|1635.39|1636.3|1635.8|1636.33|1635.9|1635.33|1634.95|527
1667239500000|2022-10-31 18:05:00|1636.29|1635.79|1635.79|1635.29|1636.29|1635.86|1635.52|1635.15|562
1667239800000|2022-10-31 18:10:00|1635.78|1635.28|1635.85|1635.55|1636.07|1635.67|1635.52|1635.16|386
1667240100000|2022-10-31 18:15:00|1635.95|1635.45|1635.66|1635.16|1636.21|1635.8|1635.55|1635.16|390
1667240400000|2022-10-31 18:20:00|1635.53|1635.23|1635.97|1635.67|1636.15|1635.76|1635.53|1635.15|553
1667240700000|2022-10-31 18:25:00|1636.07|1635.57|1635.89|1635.59|1636.59|1636.26|1635.8|1635.45|635
1667241000000|2022-10-31 18:30:00|1635.92|1635.62|1635.78|1635.28|1636.55|1636.18|1635.67|1635.27|533
1667241300000|2022-10-31 18:35:00|1635.77|1635.27|1635.91|1635.61|1636.33|1635.91|1635.53|1635.19|501
1667241600000|2022-10-31 18:40:00|1636|1635.5|1636.02|1635.72|1636.39|1636.03|1635.71|1635.3|439
1667241900000|2022-10-31 18:45:00|1636.05|1635.75|1635.59|1635.29|1636.28|1635.9|1635.55|1635.16|494
1667242200000|2022-10-31 18:50:00|1635.58|1635.28|1636.27|1635.97|1636.47|1636.11|1635.55|1635.25|583
1667242500000|2022-10-31 18:55:00|1636.3|1636|1634.88|1634.58|1636.77|1636.34|1634.3|1633.95|850
1667242800000|2022-10-31 19:00:00|1635.06|1634.76|1634.29|1633.79|1635.08|1634.78|1634.08|1633.61|858
1667243100000|2022-10-31 19:05:00|1634.24|1633.74|1634.11|1633.61|1634.44|1634.01|1633.8|1633.4|620
1667243400000|2022-10-31 19:10:00|1634.13|1633.63|1633.73|1633.23|1634.32|1633.92|1633.53|1633.15|653
1667243700000|2022-10-31 19:15:00|1633.67|1633.37|1633.24|1632.94|1633.89|1633.51|1632.97|1632.59|707
1667244000000|2022-10-31 19:20:00|1633.33|1633.03|1633.32|1632.82|1633.86|1633.5|1632.76|1632.4|651
1667244300000|2022-10-31 19:25:00|1633.39|1632.89|1634.48|1633.98|1634.49|1634.07|1633.13|1632.75|660
1667244600000|2022-10-31 19:30:00|1634.44|1633.94|1633.15|1632.85|1634.51|1634.01|1632.94|1632.57|617
1667244900000|2022-10-31 19:35:00|1633.13|1632.83|1633.96|1633.66|1634.12|1633.78|1633.07|1632.69|493
1667245200000|2022-10-31 19:40:00|1633.98|1633.68|1633.23|1632.93|1634.2|1633.81|1633.21|1632.84|595
1667245500000|2022-10-31 19:45:00|1633.22|1632.92|1632.98|1632.48|1633.69|1633.35|1632.73|1632.35|679
1667245800000|2022-10-31 19:50:00|1632.88|1632.58|1632.78|1632.28|1633.26|1632.87|1632.46|1632.06|918
1667246100000|2022-10-31 19:55:00|1632.7|1632.4|1632.3|1632|1632.81|1632.41|1631.95|1631.65|1238
1667246400000|2022-10-31 20:00:00|1632.39|1632.09|1633.1|1632.8|1633.86|1633.45|1632.39|1632.09|982
1667246700000|2022-10-31 20:05:00|1633.09|1632.79|1633.71|1633.21|1633.8|1633.42|1632.98|1632.61|692
1667247000000|2022-10-31 20:10:00|1633.58|1633.28|1632.71|1632.41|1633.72|1633.31|1632.62|1632.23|490
1667247300000|2022-10-31 20:15:00|1632.72|1632.42|1633.45|1632.95|1633.47|1633.16|1632.71|1632.33|473
1667247600000|2022-10-31 20:20:00|1633.44|1632.94|1633.52|1633.02|1633.54|1633.15|1633.21|1632.79|200
1667247900000|2022-10-31 20:25:00|1633.31|1633.01|1633.02|1632.52|1633.61|1633.22|1632.8|1632.42|359
1667248200000|2022-10-31 20:30:00|1633|1632.5|1633.4|1632.9|1633.47|1633.03|1632.83|1632.45|205
1667248500000|2022-10-31 20:35:00|1633.41|1632.91|1633.31|1632.81|1633.41|1632.97|1632.97|1632.61|193
1667248800000|2022-10-31 20:40:00|1633.3|1632.8|1633.56|1633.06|1633.65|1633.27|1633.08|1632.69|236
1667249100000|2022-10-31 20:45:00|1633.59|1633.09|1633.53|1633.03|1633.71|1633.25|1633.39|1632.89|251
1667249400000|2022-10-31 20:50:00|1633.47|1632.97|1633.98|1633.48|1634|1633.5|1633.2|1632.83|259
1667249700000|2022-10-31 20:55:00|1633.96|1633.46|1633.78|1633.28|1634.05|1633.56|1633.51|1633.01|349
1667253600000|2022-10-31 22:00:00|1633.17|1632.67|1633|1632.5|1633.31|1632.84|1632.73|1632.34|326
1667253900000|2022-10-31 22:05:00|1632.99|1632.49|1633.07|1632.57|1633.19|1632.69|1632.88|1632.38|129
1667254200000|2022-10-31 22:10:00|1633.09|1632.59|1633.45|1632.95|1633.67|1633.23|1633.07|1632.57|173
1667254500000|2022-10-31 22:15:00|1633.44|1632.94|1633.57|1633.07|1633.58|1633.18|1632.98|1632.59|225
1667254800000|2022-10-31 22:20:00|1633.55|1633.05|1633.76|1633.26|1634.04|1633.54|1633.43|1633.02|187
1667255100000|2022-10-31 22:25:00|1633.71|1633.21|1633.94|1633.44|1634.06|1633.56|1633.63|1633.21|132
1667255400000|2022-10-31 22:30:00|1633.96|1633.46|1633.77|1633.27|1634.16|1633.66|1633.59|1633.13|216
1667255700000|2022-10-31 22:35:00|1633.78|1633.28|1633.65|1633.15|1633.8|1633.41|1633.45|1632.96|114
1667256000000|2022-10-31 22:40:00|1633.67|1633.17|1633.7|1633.2|1634.01|1633.71|1633.46|1632.97|136
1667256300000|2022-10-31 22:45:00|1633.69|1633.19|1633.48|1632.98|1633.85|1633.49|1633.13|1632.74|179
1667256600000|2022-10-31 22:50:00|1633.39|1633.09|1633.33|1632.83|1633.56|1633.16|1633.2|1632.72|166
1667256900000|2022-10-31 22:55:00|1633.34|1632.84|1632.93|1632.43|1633.55|1633.1|1632.93|1632.43|180
1667257200000|2022-10-31 23:00:00|1632.94|1632.44|1633.18|1632.88|1633.24|1632.94|1632.72|1632.27|198
1667257500000|2022-10-31 23:05:00|1633.28|1632.78|1633.29|1632.79|1633.6|1633.2|1633.09|1632.59|242
1667257800000|2022-10-31 23:10:00|1633.24|1632.74|1633.7|1633.4|1633.81|1633.4|1633.19|1632.69|185
1667258100000|2022-10-31 23:15:00|1633.96|1633.46|1633.43|1632.93|1633.96|1633.59|1633.4|1632.9|198
1667258400000|2022-10-31 23:20:00|1633.48|1632.98|1633.29|1632.79|1633.53|1633.03|1633.09|1632.59|168
1667258700000|2022-10-31 23:25:00|1633.3|1632.8|1633.28|1632.78|1633.43|1632.95|1633.18|1632.68|151
1667259000000|2022-10-31 23:30:00|1633.27|1632.77|1632.67|1632.17|1633.29|1632.89|1632.09|1631.59|397
1667259300000|2022-10-31 23:35:00|1632.66|1632.16|1632.62|1632.12|1632.91|1632.45|1632.51|1632.01|278
1667259600000|2022-10-31 23:40:00|1632.6|1632.1|1632.72|1632.22|1633.11|1632.69|1632.46|1632.05|235
1667259900000|2022-10-31 23:45:00|1632.71|1632.21|1633.02|1632.52|1633.05|1632.58|1632.42|1631.93|299
1667260200000|2022-10-31 23:50:00|1633.01|1632.51|1632.57|1632.07|1633.15|1632.65|1632.45|1631.95|259
1667260500000|2022-10-31 23:55:00|1632.62|1632.12|1632.79|1632.29|1633.01|1632.57|1632.51|1632.09|205
1667260800000|2022-11-01 00:00:00|1632.83|1632.33|1631.88|1631.58|1632.88|1632.4|1630.96|1630.66|418
1667261100000|2022-11-01 00:05:00|1631.83|1631.53|1632.41|1631.91|1632.71|1632.31|1631.81|1631.42|287
1667261400000|2022-11-01 00:10:00|1632.36|1631.86|1632.2|1631.9|1632.73|1632.23|1632.2|1631.75|221
1667261700000|2022-11-01 00:15:00|1632.21|1631.91|1632.68|1632.18|1632.9|1632.49|1632.2|1631.72|345
1667262000000|2022-11-01 00:20:00|1632.67|1632.17|1632.47|1632.17|1632.89|1632.48|1632.46|1632.01|282
1667262300000|2022-11-01 00:25:00|1632.5|1632.2|1633.05|1632.55|1633.17|1632.86|1632.47|1632.06|342
1667262600000|2022-11-01 00:30:00|1633.08|1632.58|1634.21|1633.91|1634.52|1634.22|1632.94|1632.53|556
1667262900000|2022-11-01 00:35:00|1634.23|1633.93|1633.9|1633.4|1634.59|1634.13|1633.62|1633.19|512
1667263200000|2022-11-01 00:40:00|1633.91|1633.41|1633.52|1633.02|1634|1633.63|1633.33|1632.93|321
1667263500000|2022-11-01 00:45:00|1633.53|1633.03|1633.51|1633.01|1634.09|1633.61|1633.37|1632.92|303
1667263800000|2022-11-01 00:50:00|1633.48|1632.98|1634.05|1633.75|1634.53|1634.13|1633.27|1632.88|450
1667264100000|2022-11-01 00:55:00|1634.15|1633.65|1634.15|1633.85|1634.44|1634.05|1633.69|1633.29|420
1667264400000|2022-11-01 01:00:00|1634.14|1633.84|1635.01|1634.71|1635.08|1634.72|1633.98|1633.54|606
1667264700000|2022-11-01 01:05:00|1634.99|1634.69|1635.11|1634.61|1635.47|1635.04|1634.92|1634.52|491
1667265000000|2022-11-01 01:10:00|1635.12|1634.62|1635.09|1634.59|1635.56|1635.16|1634.76|1634.39|424
1667265300000|2022-11-01 01:15:00|1635.17|1634.67|1635.18|1634.88|1635.29|1634.93|1633.57|1633.08|890
1667265600000|2022-11-01 01:20:00|1635.29|1634.79|1635.49|1634.99|1636.12|1635.69|1635.08|1634.74|866
1667265900000|2022-11-01 01:25:00|1635.48|1634.98|1636.16|1635.66|1636.39|1636.03|1634.82|1634.46|693
1667266200000|2022-11-01 01:30:00|1636.3|1635.8|1636.43|1636.13|1637.39|1636.97|1636.26|1635.78|727
1667266500000|2022-11-01 01:35:00|1636.52|1636.22|1637.89|1637.39|1638.57|1638.16|1636.46|1636.13|825
1667266800000|2022-11-01 01:40:00|1637.91|1637.41|1637.71|1637.41|1638.87|1638.37|1637.58|1637.16|785
1667267100000|2022-11-01 01:45:00|1637.67|1637.37|1637.51|1637.01|1638.69|1638.31|1636.86|1636.51|928
1667267400000|2022-11-01 01:50:00|1637.49|1636.99|1637.16|1636.66|1637.89|1637.47|1637.06|1636.65|625
1667267700000|2022-11-01 01:55:00|1637.18|1636.68|1637.57|1637.07|1637.97|1637.47|1637.14|1636.68|653
1667268000000|2022-11-01 02:00:00|1637.6|1637.1|1637.09|1636.59|1638.29|1637.92|1636.81|1636.43|596
1667268300000|2022-11-01 02:05:00|1637.11|1636.61|1637.24|1636.94|1637.47|1637.07|1636.83|1636.48|498
1667268600000|2022-11-01 02:10:00|1637.27|1636.97|1637.75|1637.45|1637.89|1637.52|1636.99|1636.63|523
1667268900000|2022-11-01 02:15:00|1637.85|1637.35|1637.85|1637.55|1638.1|1637.73|1637.21|1636.76|482
1667269200000|2022-11-01 02:20:00|1637.98|1637.48|1639.01|1638.71|1639.08|1638.74|1637.81|1637.41|486
1667269500000|2022-11-01 02:25:00|1639|1638.7|1639.02|1638.52|1639.36|1638.97|1638.7|1638.36|576
1667269800000|2022-11-01 02:30:00|1639.03|1638.53|1640.04|1639.74|1640.13|1639.74|1638.95|1638.52|581
1667270100000|2022-11-01 02:35:00|1640|1639.7|1639.54|1639.24|1640.34|1640|1639.47|1639.02|672
1667270400000|2022-11-01 02:40:00|1639.53|1639.23|1638.88|1638.58|1639.85|1639.43|1638.73|1638.42|580
1667270700000|2022-11-01 02:45:00|1638.96|1638.66|1638.57|1638.07|1639.56|1639.15|1638.39|1637.99|577
1667271000000|2022-11-01 02:50:00|1638.58|1638.08|1639.16|1638.86|1639.51|1639.12|1638.43|1638.08|483
1667271300000|2022-11-01 02:55:00|1639.17|1638.87|1638.95|1638.65|1639.51|1639.11|1638.63|1638.29|507
1667271600000|2022-11-01 03:00:00|1638.96|1638.66|1638.78|1638.28|1640.19|1639.83|1638.63|1638.23|740
1667271900000|2022-11-01 03:05:00|1638.75|1638.25|1638.56|1638.06|1638.75|1638.37|1637.86|1637.45|588
1667272200000|2022-11-01 03:10:00|1638.47|1638.17|1638.32|1637.82|1638.9|1638.49|1638.17|1637.72|475
1667272500000|2022-11-01 03:15:00|1638.3|1637.8|1638.21|1637.91|1638.79|1638.32|1638.2|1637.8|457
1667272800000|2022-11-01 03:20:00|1638.22|1637.92|1638.18|1637.88|1638.66|1638.26|1638.07|1637.69|508
1667273100000|2022-11-01 03:25:00|1638.2|1637.9|1637.7|1637.2|1638.48|1638.1|1637.7|1637.2|448
1667273400000|2022-11-01 03:30:00|1638.07|1637.57|1638.09|1637.59|1638.54|1638.04|1637.79|1637.29|724
1667273700000|2022-11-01 03:35:00|1638.14|1637.64|1637.48|1636.98|1638.19|1637.69|1637.32|1636.82|445
1667274000000|2022-11-01 03:40:00|1637.49|1636.99|1637.58|1637.08|1637.87|1637.37|1637.29|1636.79|279
1667274300000|2022-11-01 03:45:00|1637.55|1637.05|1637.36|1636.86|1637.64|1637.14|1637.03|1636.62|412
1667274600000|2022-11-01 03:50:00|1637.16|1636.87|1637.45|1637.15|1637.46|1637.15|1635.96|1635.48|548
1667274900000|2022-11-01 03:55:00|1637.55|1637.05|1637.78|1637.28|1637.83|1637.45|1637.31|1636.94|369
1667275200000|2022-11-01 04:00:00|1637.9|1637.4|1637.61|1637.31|1637.9|1637.5|1636.73|1636.31|628
1667275500000|2022-11-01 04:05:00|1637.56|1637.26|1638.25|1637.95|1638.34|1637.96|1637.4|1637.07|488
1667275800000|2022-11-01 04:10:00|1638.24|1637.94|1638.09|1637.79|1638.42|1638.06|1637.65|1637.25|323
1667276100000|2022-11-01 04:15:00|1638.11|1637.81|1638.59|1638.09|1638.64|1638.23|1637.95|1637.56|352
1667276400000|2022-11-01 04:20:00|1638.58|1638.08|1638.38|1637.88|1638.87|1638.54|1637.33|1636.89|537
1667276700000|2022-11-01 04:25:00|1638.29|1637.79|1638.4|1637.9|1638.7|1638.2|1638.15|1637.71|429
1667277000000|2022-11-01 04:30:00|1638.37|1637.87|1638.02|1637.52|1638.62|1638.13|1637.73|1637.31|408
1667277300000|2022-11-01 04:35:00|1638.01|1637.51|1638|1637.7|1638.58|1638.2|1637.95|1637.51|357
1667277600000|2022-11-01 04:40:00|1638.02|1637.72|1638.07|1637.57|1638.12|1637.72|1637.52|1637.11|322
1667277900000|2022-11-01 04:45:00|1638.14|1637.64|1638.07|1637.57|1638.14|1637.79|1637.7|1637.29|368
1667278200000|2022-11-01 04:50:00|1638.08|1637.58|1638.09|1637.59|1638.41|1637.95|1637.75|1637.34|247
1667278500000|2022-11-01 04:55:00|1638.05|1637.55|1638.15|1637.65|1638.37|1637.97|1637.92|1637.49|273
1667278800000|2022-11-01 05:00:00|1638.13|1637.63|1638.44|1637.94|1638.6|1638.29|1637.88|1637.44|453
1667279100000|2022-11-01 05:05:00|1638.45|1637.95|1638.75|1638.45|1638.96|1638.58|1638.34|1637.93|425
1667279400000|2022-11-01 05:10:00|1638.84|1638.34|1638.55|1638.05|1639.02|1638.59|1638.33|1637.93|331
1667279700000|2022-11-01 05:15:00|1638.56|1638.06|1639.26|1638.76|1639.72|1639.25|1638.46|1638.03|300
1667280000000|2022-11-01 05:20:00|1639.24|1638.74|1639.02|1638.52|1639.42|1639.01|1639.01|1638.51|294
1667280300000|2022-11-01 05:25:00|1639.06|1638.56|1638.73|1638.43|1639.33|1638.84|1638.43|1638|416
1667280600000|2022-11-01 05:30:00|1638.71|1638.41|1638.93|1638.63|1639.25|1638.87|1638.22|1637.84|649
1667280900000|2022-11-01 05:35:00|1639.03|1638.53|1639.8|1639.5|1640.08|1639.68|1639.02|1638.53|676
1667281200000|2022-11-01 05:40:00|1639.89|1639.39|1640.34|1639.84|1640.38|1639.98|1639.77|1639.31|588
1667281500000|2022-11-01 05:45:00|1640.35|1639.85|1641.94|1641.44|1642.28|1641.95|1640.33|1639.83|1107
1667281800000|2022-11-01 05:50:00|1641.96|1641.46|1641.7|1641.2|1642.03|1641.69|1640.96|1640.58|908
1667282100000|2022-11-01 05:55:00|1641.73|1641.23|1642.09|1641.79|1642.43|1642.03|1641.51|1641.15|885
1667282400000|2022-11-01 06:00:00|1642.12|1641.82|1642.42|1642.12|1642.54|1642.17|1641.65|1641.29|769
1667282700000|2022-11-01 06:05:00|1642.41|1642.11|1642.21|1641.91|1643.09|1642.79|1642|1641.64|798
1667283000000|2022-11-01 06:10:00|1642.26|1641.96|1643.51|1643.21|1643.92|1643.62|1641.98|1641.6|903
1667283300000|2022-11-01 06:15:00|1643.52|1643.22|1643.37|1643.07|1644.06|1643.76|1643.03|1642.58|948
1667283600000|2022-11-01 06:20:00|1643.43|1643.13|1643.31|1642.81|1643.85|1643.42|1643.06|1642.64|744
1667283900000|2022-11-01 06:25:00|1643.33|1642.83|1643.08|1642.58|1643.64|1643.31|1642.75|1642.35|706
1667284200000|2022-11-01 06:30:00|1643.05|1642.55|1643.78|1643.28|1644.71|1644.36|1643|1642.55|837
1667284500000|2022-11-01 06:35:00|1643.73|1643.23|1644.74|1644.24|1644.76|1644.38|1643.67|1643.23|866
1667284800000|2022-11-01 06:40:00|1644.76|1644.26|1645.07|1644.57|1645.39|1644.91|1644.69|1644.24|752
1667285100000|2022-11-01 06:45:00|1645.08|1644.58|1644.96|1644.66|1645.18|1644.81|1644.3|1644|743
1667285400000|2022-11-01 06:50:00|1644.97|1644.67|1644.8|1644.5|1645.17|1644.85|1644.61|1644.23|637
1667285700000|2022-11-01 06:55:00|1644.79|1644.49|1647.49|1646.99|1647.61|1647.25|1644.76|1644.39|815
1667286000000|2022-11-01 07:00:00|1647.42|1647.12|1648.24|1647.94|1649.02|1648.72|1647.2|1646.9|1042
1667286300000|2022-11-01 07:05:00|1648.25|1647.95|1649.4|1649.1|1649.83|1649.42|1648.25|1647.9|933
1667286600000|2022-11-01 07:10:00|1649.42|1649.12|1649.8|1649.5|1650.1|1649.72|1649.12|1648.72|759
1667286900000|2022-11-01 07:15:00|1649.79|1649.49|1648.43|1648.13|1650.16|1649.77|1647.74|1647.41|869
1667287200000|2022-11-01 07:20:00|1648.39|1648.09|1646.39|1646.09|1649.04|1648.74|1646.39|1646.09|860
1667287500000|2022-11-01 07:25:00|1646.38|1646.08|1644.4|1644.1|1646.4|1646.1|1643.24|1642.86|1318
1667287800000|2022-11-01 07:30:00|1644.43|1644.13|1645.31|1645.01|1645.79|1645.49|1644.18|1643.78|931
1667288100000|2022-11-01 07:35:00|1645.33|1645.03|1644.54|1644.24|1645.69|1645.37|1643.83|1643.42|865
1667288400000|2022-11-01 07:40:00|1644.51|1644.21|1642.88|1642.58|1644.73|1644.43|1642.7|1642.4|776
1667288700000|2022-11-01 07:45:00|1642.86|1642.56|1642.83|1642.53|1643.39|1643.04|1642.59|1642.29|713
1667289000000|2022-11-01 07:50:00|1642.86|1642.56|1644.5|1644.2|1644.56|1644.24|1642.54|1642.17|762
1667289300000|2022-11-01 07:55:00|1644.49|1644.19|1645.5|1645.2|1645.53|1645.23|1644.09|1643.71|892
1667289600000|2022-11-01 08:00:00|1645.57|1645.07|1647.13|1646.83|1647.23|1646.88|1645.45|1645.07|1089
1667289900000|2022-11-01 08:05:00|1647.14|1646.84|1648.24|1647.74|1648.37|1648.07|1647.07|1646.77|1210
1667290200000|2022-11-01 08:10:00|1648.25|1647.75|1648.52|1648.02|1648.94|1648.6|1648.08|1647.71|1050
1667290500000|2022-11-01 08:15:00|1648.41|1648.11|1647.55|1647.25|1648.68|1648.31|1647.5|1647.19|976
1667290800000|2022-11-01 08:20:00|1647.57|1647.27|1646.76|1646.46|1648.04|1647.74|1646.62|1646.28|893
1667291100000|2022-11-01 08:25:00|1646.75|1646.45|1647.51|1647.21|1647.86|1647.5|1646.73|1646.37|692
1667291400000|2022-11-01 08:30:00|1647.49|1647.19|1647.16|1646.86|1647.78|1647.38|1646.66|1646.36|670
1667291700000|2022-11-01 08:35:00|1647.13|1646.83|1647.36|1647.06|1647.85|1647.52|1646.83|1646.47|622
1667292000000|2022-11-01 08:40:00|1647.35|1647.05|1647.63|1647.33|1648.31|1647.92|1647.32|1646.92|699
1667292300000|2022-11-01 08:45:00|1647.64|1647.34|1646.7|1646.4|1648.16|1647.86|1646.58|1646.25|589
1667292600000|2022-11-01 08:50:00|1646.69|1646.39|1647.62|1647.32|1648.62|1648.25|1646.27|1645.9|804
1667292900000|2022-11-01 08:55:00|1647.64|1647.34|1647.63|1647.33|1648.5|1648.15|1647.27|1646.95|733
1667293200000|2022-11-01 09:00:00|1647.65|1647.35|1647.12|1646.82|1647.84|1647.54|1646.57|1646.23|798
1667293500000|2022-11-01 09:05:00|1647.13|1646.83|1646.47|1646.17|1647.29|1646.95|1646.33|1645.94|622
1667293800000|2022-11-01 09:10:00|1646.57|1646.07|1646.67|1646.17|1646.92|1646.54|1646.38|1645.97|586
1667294100000|2022-11-01 09:15:00|1646.47|1646.21|1646.81|1646.51|1646.82|1646.52|1645.81|1645.45|608
1667294400000|2022-11-01 09:20:00|1646.83|1646.53|1646.28|1645.98|1646.83|1646.53|1646.07|1645.71|591
1667294700000|2022-11-01 09:25:00|1646.27|1645.97|1647.11|1646.81|1647.38|1646.97|1645.84|1645.51|725
1667295000000|2022-11-01 09:30:00|1647.08|1646.78|1648.44|1647.94|1648.91|1648.51|1646.93|1646.57|749
1667295300000|2022-11-01 09:35:00|1648.26|1647.96|1648.89|1648.59|1648.94|1648.61|1648.01|1647.7|668
1667295600000|2022-11-01 09:40:00|1648.9|1648.6|1649.36|1649.06|1649.85|1649.51|1648.86|1648.53|799
1667295900000|2022-11-01 09:45:00|1649.37|1649.07|1650|1649.5|1650.58|1650.21|1649.3|1648.93|961
1667296200000|2022-11-01 09:50:00|1649.93|1649.63|1650.36|1649.86|1650.37|1650.02|1649.63|1649.27|790
1667296500000|2022-11-01 09:55:00|1650.27|1649.97|1650.73|1650.23|1650.95|1650.58|1650.06|1649.74|807
1667296800000|2022-11-01 10:00:00|1650.64|1650.34|1650.39|1650.09|1651.26|1650.88|1650.31|1649.94|887
1667297100000|2022-11-01 10:05:00|1650.4|1650.1|1650.65|1650.35|1651.03|1650.69|1650.07|1649.77|887
1667297400000|2022-11-01 10:10:00|1650.63|1650.33|1651.13|1650.83|1651.47|1651.1|1650.54|1650.23|770
1667297700000|2022-11-01 10:15:00|1651.12|1650.82|1650.81|1650.31|1651.22|1650.9|1650.24|1649.86|751
1667298000000|2022-11-01 10:20:00|1650.82|1650.32|1652.37|1652.07|1652.77|1652.44|1650.79|1650.3|758
1667298300000|2022-11-01 10:25:00|1652.39|1652.09|1652.46|1652.16|1653.11|1652.77|1652.07|1651.7|786
1667298600000|2022-11-01 10:30:00|1652.47|1652.17|1652.78|1652.48|1652.96|1652.57|1652.14|1651.82|838
1667298900000|2022-11-01 10:35:00|1652.76|1652.46|1652.04|1651.74|1653.11|1652.74|1652.03|1651.73|741
1667299200000|2022-11-01 10:40:00|1652.05|1651.75|1651.26|1650.96|1652.21|1651.81|1650.67|1650.28|908
1667299500000|2022-11-01 10:45:00|1651.25|1650.95|1651.61|1651.31|1652.09|1651.75|1651.14|1650.75|695
1667299800000|2022-11-01 10:50:00|1651.65|1651.35|1651.81|1651.51|1652.03|1651.73|1651.34|1651.01|627
1667300100000|2022-11-01 10:55:00|1651.82|1651.52|1651.19|1650.89|1652.52|1652.2|1651.14|1650.76|696
1667300400000|2022-11-01 11:00:00|1651.2|1650.9|1652.78|1652.48|1652.91|1652.53|1651.01|1650.69|833
1667300700000|2022-11-01 11:05:00|1652.81|1652.51|1653.34|1653.04|1654.05|1653.66|1652.53|1652.23|684
1667301000000|2022-11-01 11:10:00|1653.29|1652.99|1652.83|1652.53|1653.46|1653.06|1652.51|1652.21|668
1667301300000|2022-11-01 11:15:00|1652.84|1652.54|1653.16|1652.86|1653.58|1653.19|1652.43|1652.13|729
1667301600000|2022-11-01 11:20:00|1653.17|1652.87|1654.05|1653.75|1654.05|1653.75|1653.09|1652.79|622
1667301900000|2022-11-01 11:25:00|1654|1653.7|1654.67|1654.37|1655.08|1654.77|1653.99|1653.69|814
1667302200000|2022-11-01 11:30:00|1654.68|1654.38|1655.04|1654.74|1655.59|1655.23|1654.57|1654.16|794
1667302500000|2022-11-01 11:35:00|1655.03|1654.73|1653.49|1653.19|1655.33|1655|1653.49|1653.19|695
1667302800000|2022-11-01 11:40:00|1653.51|1653.21|1654.26|1653.96|1654.37|1653.98|1652.94|1652.54|709
1667303100000|2022-11-01 11:45:00|1654.25|1653.95|1653.55|1653.25|1654.31|1653.97|1653.27|1652.97|644
1667303400000|2022-11-01 11:50:00|1653.56|1653.26|1653.62|1653.32|1653.94|1653.64|1652.98|1652.6|702
1667303700000|2022-11-01 11:55:00|1653.75|1653.25|1652.44|1652.14|1654.13|1653.76|1652.38|1652.02|715
1667304000000|2022-11-01 12:00:00|1652.53|1652.23|1652.41|1652.11|1654.6|1654.25|1652.02|1651.72|1008
1667304300000|2022-11-01 12:05:00|1652.51|1652.01|1653.41|1653.11|1654.36|1653.99|1652.19|1651.81|973
1667304600000|2022-11-01 12:10:00|1653.45|1653.15|1654.14|1653.84|1654.59|1654.23|1652.97|1652.66|814
1667304900000|2022-11-01 12:15:00|1654.13|1653.83|1656|1655.7|1656.54|1656.18|1654.1|1653.73|870
1667305200000|2022-11-01 12:20:00|1656.06|1655.76|1655.79|1655.49|1657.23|1656.91|1655.17|1654.79|1162
1667305500000|2022-11-01 12:25:00|1655.78|1655.48|1655.48|1655.18|1657.23|1656.87|1654.62|1654.32|1026
1667305800000|2022-11-01 12:30:00|1655.5|1655.2|1653.87|1653.57|1656.48|1656.13|1653.59|1653.22|1267
1667306100000|2022-11-01 12:35:00|1653.85|1653.55|1653.42|1653.12|1654.76|1654.46|1653.37|1652.98|982
1667306400000|2022-11-01 12:40:00|1653.44|1653.14|1652.89|1652.39|1654.47|1654.07|1652.79|1652.39|1013
1667306700000|2022-11-01 12:45:00|1652.88|1652.58|1653.57|1653.27|1654.41|1654.11|1652.76|1652.46|1041
1667307000000|2022-11-01 12:50:00|1653.72|1653.22|1653.65|1653.15|1654.31|1653.96|1653.19|1652.83|985
1667307300000|2022-11-01 12:55:00|1653.55|1653.25|1654.16|1653.86|1654.65|1654.17|1653.05|1652.75|952
1667307600000|2022-11-01 13:00:00|1654.17|1653.87|1654.49|1654.19|1655.2|1654.9|1653.88|1653.49|1190
1667307900000|2022-11-01 13:05:00|1654.48|1654.18|1654.36|1654.06|1654.72|1654.34|1653.4|1653.01|921
1667308200000|2022-11-01 13:10:00|1654.39|1654.09|1654.94|1654.64|1655.49|1655.12|1654.24|1653.94|947
1667308500000|2022-11-01 13:15:00|1654.95|1654.65|1655.17|1654.87|1655.83|1655.46|1654.39|1654.09|941
1667308800000|2022-11-01 13:20:00|1655.2|1654.9|1653.78|1653.48|1655.86|1655.55|1653.5|1653.14|1090
1667309100000|2022-11-01 13:25:00|1653.81|1653.51|1652.82|1652.52|1654.32|1653.97|1652.62|1652.28|1023
1667309400000|2022-11-01 13:30:00|1652.8|1652.5|1652.99|1652.69|1654.18|1653.88|1652.38|1652.04|1498
1667309700000|2022-11-01 13:35:00|1653|1652.7|1653.18|1652.88|1654.26|1653.96|1651.92|1651.62|1465
1667310000000|2022-11-01 13:40:00|1653.14|1652.84|1652.96|1652.46|1653.96|1653.63|1652.68|1652.25|1442
1667310300000|2022-11-01 13:45:00|1652.87|1652.37|1651.33|1651.03|1652.87|1652.42|1651.28|1650.95|1536
1667310600000|2022-11-01 13:50:00|1651.31|1651.01|1651.21|1650.91|1651.74|1651.35|1650|1649.7|1406
1667310900000|2022-11-01 13:55:00|1651.2|1650.9|1650.63|1650.13|1651.96|1651.55|1650.43|1649.93|1269
1667311200000|2022-11-01 14:00:00|1650.65|1650.15|1645.74|1645.24|1650.65|1650.15|1644.94|1644.47|2073
1667311500000|2022-11-01 14:05:00|1645.84|1645.34|1643.48|1643.18|1646.05|1645.55|1643.12|1642.82|1891
1667311800000|2022-11-01 14:10:00|1643.49|1643.19|1644.95|1644.45|1645.74|1645.44|1642.3|1641.93|1831
1667312100000|2022-11-01 14:15:00|1644.97|1644.47|1643.46|1643.16|1645.87|1645.54|1643.3|1643|1606
1667312400000|2022-11-01 14:20:00|1643.41|1643.11|1645.25|1644.95|1646.19|1645.89|1642.64|1642.27|1525
1667312700000|2022-11-01 14:25:00|1645.24|1644.94|1645.82|1645.52|1645.99|1645.69|1644.15|1643.85|1373
1667313000000|2022-11-01 14:30:00|1645.81|1645.51|1648.36|1648.06|1648.36|1648.06|1645.05|1644.75|1411
1667313300000|2022-11-01 14:35:00|1648.33|1648.03|1646.37|1646.07|1648.64|1648.34|1646.25|1645.95|1469
1667313600000|2022-11-01 14:40:00|1646.38|1646.08|1645.85|1645.55|1646.45|1646.15|1644.53|1644.13|1626
1667313900000|2022-11-01 14:45:00|1645.86|1645.56|1647.27|1646.97|1647.96|1647.62|1645.36|1645.01|1446
1667314200000|2022-11-01 14:50:00|1647.28|1646.98|1647.09|1646.79|1647.95|1647.65|1646.65|1646.34|1219
1667314500000|2022-11-01 14:55:00|1647.06|1646.76|1645.54|1645.24|1647.24|1646.94|1644.4|1644.1|1345
1667314800000|2022-11-01 15:00:00|1645.56|1645.26|1645.17|1644.87|1646.36|1646.06|1645.01|1644.64|1416
1667315100000|2022-11-01 15:05:00|1645.12|1644.82|1644.52|1644.22|1645.17|1644.87|1643.71|1643.36|1338
1667315400000|2022-11-01 15:10:00|1644.5|1644.2|1645.58|1645.08|1645.82|1645.43|1644.03|1643.63|1270
1667315700000|2022-11-01 15:15:00|1645.57|1645.07|1645.17|1644.87|1646.19|1645.81|1644.83|1644.49|1193
1667316000000|2022-11-01 15:20:00|1645.15|1644.85|1644.56|1644.26|1645.59|1645.23|1644.27|1643.91|1138
1667316300000|2022-11-01 15:25:00|1644.57|1644.27|1645.31|1645.01|1645.55|1645.05|1643.89|1643.54|1061
1667316600000|2022-11-01 15:30:00|1645.32|1645.02|1645.69|1645.39|1646.79|1646.49|1645.28|1644.84|1143
1667316900000|2022-11-01 15:35:00|1645.72|1645.42|1644.18|1643.88|1646.2|1645.9|1643.99|1643.69|1119
1667317200000|2022-11-01 15:40:00|1644.21|1643.91|1643.86|1643.36|1644.39|1644.03|1643.29|1642.97|1120
1667317500000|2022-11-01 15:45:00|1643.76|1643.46|1644.23|1643.93|1644.47|1644.17|1642.96|1642.61|1100
1667317800000|2022-11-01 15:50:00|1644.24|1643.94|1644.55|1644.25|1644.71|1644.34|1643.63|1643.28|1115
1667318100000|2022-11-01 15:55:00|1644.57|1644.27|1644.62|1644.32|1645.06|1644.68|1644.06|1643.76|995
1667318400000|2022-11-01 16:00:00|1644.54|1644.24|1646.04|1645.74|1646.11|1645.81|1644.5|1644.2|888
1667318700000|2022-11-01 16:05:00|1646.05|1645.75|1646.65|1646.15|1651.32|1650.95|1645.54|1645.24|1680
1667319000000|2022-11-01 16:10:00|1646.59|1646.09|1646.16|1645.86|1647.6|1647.3|1644.8|1644.42|1502
1667319300000|2022-11-01 16:15:00|1646.13|1645.83|1646.32|1645.82|1646.79|1646.47|1645.44|1645.14|1344
1667319600000|2022-11-01 16:20:00|1646.33|1645.83|1645.03|1644.73|1646.71|1646.34|1644.72|1644.42|1200
1667319900000|2022-11-01 16:25:00|1645.05|1644.75|1644.74|1644.44|1646.66|1646.21|1644.57|1644.21|1202
1667320200000|2022-11-01 16:30:00|1644.75|1644.45|1644.14|1643.84|1645.14|1644.77|1643.09|1642.79|1051
1667320500000|2022-11-01 16:35:00|1644.16|1643.86|1644.66|1644.36|1644.77|1644.47|1643.39|1643.09|881
1667320800000|2022-11-01 16:40:00|1644.65|1644.35|1644.88|1644.58|1645.17|1644.79|1644.15|1643.85|806
1667321100000|2022-11-01 16:45:00|1644.85|1644.55|1645.02|1644.72|1645.15|1644.82|1644.35|1643.94|802
1667321400000|2022-11-01 16:50:00|1645|1644.7|1645.23|1644.73|1645.23|1644.85|1643.99|1643.67|818
1667321700000|2022-11-01 16:55:00|1645.19|1644.69|1645.21|1644.91|1645.46|1645.05|1644.05|1643.65|899
1667322000000|2022-11-01 17:00:00|1645.29|1644.99|1645.44|1645.14|1645.95|1645.56|1645.14|1644.75|861
1667322300000|2022-11-01 17:05:00|1645.45|1645.15|1645.46|1645.16|1646.14|1645.64|1645.21|1644.75|695
1667322600000|2022-11-01 17:10:00|1645.45|1645.15|1646.32|1646.02|1646.83|1646.44|1645.33|1644.93|697
1667322900000|2022-11-01 17:15:00|1646.31|1646.01|1646.41|1646.11|1646.83|1646.5|1646.08|1645.72|571
1667323200000|2022-11-01 17:20:00|1646.42|1646.12|1647.41|1646.91|1647.43|1647.03|1646.4|1646|607
1667323500000|2022-11-01 17:25:00|1647.42|1646.92|1646.77|1646.47|1647.51|1647.1|1646.68|1646.22|627
1667323800000|2022-11-01 17:30:00|1646.69|1646.39|1647.1|1646.6|1647.31|1646.91|1646.55|1646.24|605
1667324100000|2022-11-01 17:35:00|1646.98|1646.68|1647.67|1647.17|1647.68|1647.32|1646.56|1646.19|631
1667324400000|2022-11-01 17:40:00|1647.66|1647.16|1647.35|1647.05|1647.9|1647.59|1647.09|1646.75|623
1667324700000|2022-11-01 17:45:00|1647.34|1647.04|1647.38|1647.08|1647.98|1647.58|1647.06|1646.7|508
1667325000000|2022-11-01 17:50:00|1647.37|1647.07|1648.47|1647.97|1648.58|1648.18|1647.35|1647.05|661
1667325300000|2022-11-01 17:55:00|1648.34|1648.04|1649.32|1649.02|1649.56|1649.15|1648.23|1647.8|782
1667325600000|2022-11-01 18:00:00|1649.34|1649.04|1650.52|1650.22|1651.01|1650.63|1649.26|1648.88|732
1667325900000|2022-11-01 18:05:00|1650.51|1650.21|1651.29|1650.79|1651.31|1650.91|1650.26|1649.87|771
1667326200000|2022-11-01 18:10:00|1651.25|1650.75|1651.18|1650.68|1651.41|1650.98|1650.52|1650.18|512
1667326500000|2022-11-01 18:15:00|1651.19|1650.89|1650.42|1650.12|1651.43|1651.02|1650.39|1650.06|638
1667326800000|2022-11-01 18:20:00|1650.39|1650.09|1648.97|1648.67|1650.64|1650.3|1648.95|1648.56|629
1667327100000|2022-11-01 18:25:00|1648.99|1648.69|1649.15|1648.65|1649.35|1649.01|1648.49|1648.11|650
1667327400000|2022-11-01 18:30:00|1649.06|1648.76|1649.42|1649.12|1649.82|1649.39|1648.66|1648.32|587
1667327700000|2022-11-01 18:35:00|1649.41|1649.11|1649.83|1649.33|1650.06|1649.73|1649.33|1648.98|513
1667328000000|2022-11-01 18:40:00|1649.75|1649.45|1649.33|1648.83|1650.08|1649.74|1649.04|1648.66|466
1667328300000|2022-11-01 18:45:00|1649.38|1648.88|1648.59|1648.09|1649.39|1649.01|1648.4|1648.04|515
1667328600000|2022-11-01 18:50:00|1648.52|1648.22|1648.85|1648.35|1649.05|1648.68|1648.28|1647.93|633
1667328900000|2022-11-01 18:55:00|1648.73|1648.43|1649.98|1649.68|1650.15|1649.77|1648.72|1648.37|818
1667329200000|2022-11-01 19:00:00|1649.97|1649.67|1649.41|1649.11|1650.07|1649.69|1649.36|1648.98|567
1667329500000|2022-11-01 19:05:00|1649.43|1649.13|1648.7|1648.2|1649.86|1649.56|1648.58|1648.18|398
1667329800000|2022-11-01 19:10:00|1648.48|1648.18|1647.32|1647.02|1648.6|1648.27|1647.17|1646.81|505
1667330100000|2022-11-01 19:15:00|1647.28|1646.98|1647.25|1646.95|1647.53|1647.14|1646.74|1646.35|541
1667330400000|2022-11-01 19:20:00|1647.27|1646.97|1647.5|1647.2|1647.7|1647.33|1647.15|1646.77|431
1667330700000|2022-11-01 19:25:00|1647.51|1647.21|1647.38|1647.08|1647.67|1647.33|1647.24|1646.85|401
1667331000000|2022-11-01 19:30:00|1647.39|1647.09|1647.25|1646.95|1647.76|1647.45|1647.24|1646.89|418
1667331300000|2022-11-01 19:35:00|1647.34|1646.84|1647.1|1646.8|1647.76|1647.37|1647.07|1646.74|387
1667331600000|2022-11-01 19:40:00|1647.11|1646.81|1647.88|1647.58|1648.18|1647.76|1647.02|1646.64|556
1667331900000|2022-11-01 19:45:00|1647.87|1647.57|1648.17|1647.87|1648.26|1647.96|1647.55|1647.16|457
1667332200000|2022-11-01 19:50:00|1648.15|1647.85|1648.38|1648.08|1648.6|1648.3|1647.95|1647.6|479
1667332500000|2022-11-01 19:55:00|1648.49|1647.99|1648.39|1648.09|1648.71|1648.35|1647.95|1647.55|619
1667332800000|2022-11-01 20:00:00|1648.41|1648.11|1647.29|1646.99|1648.71|1648.31|1647.26|1646.92|510
1667333100000|2022-11-01 20:05:00|1647.28|1646.98|1647.21|1646.91|1647.41|1647.1|1647.06|1646.68|319
1667333400000|2022-11-01 20:10:00|1647.22|1646.92|1647.09|1646.79|1647.52|1647.13|1647.03|1646.65|298
1667333700000|2022-11-01 20:15:00|1647.08|1646.78|1647.11|1646.81|1647.26|1646.86|1646.89|1646.51|378
1667334000000|2022-11-01 20:20:00|1647.16|1646.66|1647.03|1646.53|1647.31|1646.81|1646.81|1646.4|213
1667334300000|2022-11-01 20:25:00|1647.04|1646.54|1646.81|1646.51|1647.07|1646.6|1646.62|1646.23|336
1667334600000|2022-11-01 20:30:00|1646.8|1646.5|1647.2|1646.7|1647.2|1646.81|1646.71|1646.31|181
1667334900000|2022-11-01 20:35:00|1647.22|1646.72|1647.41|1646.91|1647.5|1647.1|1647.08|1646.69|170
1667335200000|2022-11-01 20:40:00|1647.42|1646.92|1647.49|1646.99|1647.66|1647.25|1647.29|1646.83|186
1667335500000|2022-11-01 20:45:00|1647.52|1647.02|1647.22|1646.72|1647.53|1647.03|1647.11|1646.61|184
1667335800000|2022-11-01 20:50:00|1647.23|1646.73|1648.1|1647.6|1648.29|1647.9|1647.23|1646.73|277
1667336100000|2022-11-01 20:55:00|1648.11|1647.61|1648.21|1647.71|1648.47|1647.97|1647.88|1647.46|217
1667340000000|2022-11-01 22:00:00|1648.15|1647.65|1646.71|1646.21|1648.64|1648.14|1646.59|1646.09|314
1667340300000|2022-11-01 22:05:00|1646.7|1646.2|1646.76|1646.26|1647.47|1646.97|1646.34|1645.84|240
1667340600000|2022-11-01 22:10:00|1646.79|1646.29|1646.54|1646.04|1647.18|1646.68|1646.45|1646.04|263
1667340900000|2022-11-01 22:15:00|1646.57|1646.07|1647.11|1646.61|1647.33|1646.83|1646.53|1646.03|93
1667341200000|2022-11-01 22:20:00|1647.08|1646.58|1647.18|1646.68|1647.24|1646.74|1647.07|1646.57|68
1667341500000|2022-11-01 22:25:00|1647.16|1646.66|1647.31|1646.81|1647.56|1647.13|1647.02|1646.6|127
1667341800000|2022-11-01 22:30:00|1647.32|1646.82|1647.24|1646.74|1647.32|1646.82|1646.91|1646.41|78
1667342100000|2022-11-01 22:35:00|1647.25|1646.75|1647.16|1646.86|1647.27|1646.86|1647.01|1646.59|57
1667342400000|2022-11-01 22:40:00|1647.2|1646.9|1647.05|1646.55|1647.32|1646.9|1647.03|1646.53|103
1667342700000|2022-11-01 22:45:00|1647.02|1646.52|1646.77|1646.27|1647.05|1646.57|1646.72|1646.22|104
1667343000000|2022-11-01 22:50:00|1646.78|1646.28|1646.91|1646.41|1646.98|1646.48|1646.64|1646.14|102
1667343300000|2022-11-01 22:55:00|1646.94|1646.44|1647.15|1646.65|1647.39|1646.89|1646.89|1646.39|112
1667343600000|2022-11-01 23:00:00|1647.14|1646.64|1647.22|1646.72|1647.44|1646.94|1646.63|1646.24|177
1667343900000|2022-11-01 23:05:00|1647.25|1646.75|1648.09|1647.59|1648.17|1647.75|1647.25|1646.75|285
1667344200000|2022-11-01 23:10:00|1648.05|1647.55|1647.73|1647.23|1648.05|1647.55|1647.38|1646.88|228
1667344500000|2022-11-01 23:15:00|1647.65|1647.15|1647.8|1647.3|1647.88|1647.43|1647.57|1647.07|160
1667344800000|2022-11-01 23:20:00|1647.78|1647.28|1647.69|1647.19|1647.85|1647.39|1647.43|1647.06|139
1667345100000|2022-11-01 23:25:00|1647.68|1647.18|1647.58|1647.08|1647.79|1647.34|1647.47|1647.01|184
1667345400000|2022-11-01 23:30:00|1647.57|1647.07|1647.48|1646.98|1647.77|1647.27|1647.29|1646.8|241
1667345700000|2022-11-01 23:35:00|1647.47|1646.97|1647.68|1647.18|1647.86|1647.36|1647.4|1646.9|234
1667346000000|2022-11-01 23:40:00|1647.67|1647.17|1648.06|1647.56|1648.52|1648.13|1647.57|1647.16|315
1667346300000|2022-11-01 23:45:00|1648.05|1647.55|1647.19|1646.69|1648.11|1647.64|1647.12|1646.68|295
1667346600000|2022-11-01 23:50:00|1647.2|1646.7|1646.82|1646.32|1647.24|1646.84|1646.51|1646.16|249
1667346900000|2022-11-01 23:55:00|1646.81|1646.31|1647.03|1646.73|1647.16|1646.81|1646.65|1646.21|244
1667347200000|2022-11-02 00:00:00|1647.16|1646.86|1647.49|1646.99|1648.12|1647.75|1646.87|1646.46|661
1667347500000|2022-11-02 00:05:00|1647.5|1647|1647.8|1647.3|1648.11|1647.71|1647.08|1646.72|445
1667347800000|2022-11-02 00:10:00|1647.81|1647.31|1647.97|1647.67|1648.14|1647.73|1647.61|1647.24|302
1667348100000|2022-11-02 00:15:00|1647.96|1647.66|1648.32|1647.82|1648.7|1648.31|1647.96|1647.56|360
1667348400000|2022-11-02 00:20:00|1648.38|1647.88|1648.79|1648.29|1648.85|1648.45|1647.91|1647.5|314
1667348700000|2022-11-02 00:25:00|1648.77|1648.27|1649.12|1648.62|1649.2|1648.77|1648.5|1648.08|377
1667349000000|2022-11-02 00:30:00|1649.11|1648.61|1648.81|1648.51|1649.76|1649.37|1648.81|1648.41|431
1667349300000|2022-11-02 00:35:00|1648.82|1648.52|1649.57|1649.27|1650.7|1650.35|1648.82|1648.41|985
1667349600000|2022-11-02 00:40:00|1649.55|1649.25|1649.27|1648.77|1649.83|1649.44|1648.95|1648.51|643
1667349900000|2022-11-02 00:45:00|1649.18|1648.88|1649.63|1649.13|1650.22|1649.88|1648.96|1648.49|596
1667350200000|2022-11-02 00:50:00|1649.68|1649.18|1649.68|1649.18|1650.38|1650.06|1649.39|1648.96|730
1667350500000|2022-11-02 00:55:00|1649.58|1649.28|1650.59|1650.29|1650.72|1650.42|1649.2|1648.85|758
1667350800000|2022-11-02 01:00:00|1650.61|1650.31|1650.1|1649.6|1650.75|1650.43|1649.86|1649.47|896
1667351100000|2022-11-02 01:05:00|1650.09|1649.59|1650.27|1649.77|1650.8|1650.39|1649.92|1649.57|597
1667351400000|2022-11-02 01:10:00|1650.29|1649.79|1650.02|1649.72|1650.8|1650.39|1649.71|1649.35|740
1667351700000|2022-11-02 01:15:00|1650.16|1649.66|1649.21|1648.71|1650.49|1650.05|1649.09|1648.69|751
1667352000000|2022-11-02 01:20:00|1649.01|1648.73|1650.21|1649.71|1650.36|1649.95|1649|1648.7|748
1667352300000|2022-11-02 01:25:00|1650.2|1649.7|1649.88|1649.38|1650.57|1650.24|1649.53|1649.18|633
1667352600000|2022-11-02 01:30:00|1649.87|1649.37|1649.47|1648.97|1650.27|1649.85|1649.09|1648.76|678
1667352900000|2022-11-02 01:35:00|1649.39|1649.09|1651.33|1651.03|1651.44|1651.03|1649.3|1648.9|679
1667353200000|2022-11-02 01:40:00|1651.45|1651.15|1650.76|1650.26|1651.62|1651.26|1650.67|1650.26|732
1667353500000|2022-11-02 01:45:00|1650.77|1650.27|1650.65|1650.15|1651.34|1650.89|1650.52|1650.14|582
1667353800000|2022-11-02 01:50:00|1650.66|1650.16|1650.08|1649.78|1650.66|1650.16|1649.72|1649.33|549
1667354100000|2022-11-02 01:55:00|1650.19|1649.69|1650.36|1649.86|1650.6|1650.21|1649.67|1649.28|491
1667354400000|2022-11-02 02:00:00|1650.37|1649.87|1649.07|1648.57|1650.46|1650|1648.82|1648.45|533
1667354700000|2022-11-02 02:05:00|1649.09|1648.59|1647.56|1647.26|1649.1|1648.74|1647.56|1647.26|574
1667355000000|2022-11-02 02:10:00|1647.58|1647.28|1648.35|1647.85|1648.53|1648.13|1647.57|1647.17|585
1667355300000|2022-11-02 02:15:00|1648.36|1647.86|1648.1|1647.8|1648.4|1648.02|1647.68|1647.38|324
1667355600000|2022-11-02 02:20:00|1648.11|1647.81|1648.36|1648.06|1648.53|1648.15|1647.71|1647.39|383
1667355900000|2022-11-02 02:25:00|1648.26|1647.96|1648.86|1648.36|1649.05|1648.68|1648.26|1647.92|455
1667356200000|2022-11-02 02:30:00|1648.85|1648.35|1649.72|1649.22|1649.95|1649.55|1648.6|1648.3|575
1667356500000|2022-11-02 02:35:00|1649.73|1649.23|1650.12|1649.62|1650.23|1649.83|1649.62|1649.23|452
1667356800000|2022-11-02 02:40:00|1650.1|1649.6|1650.46|1649.96|1650.46|1650.06|1649.6|1649.2|399
1667357100000|2022-11-02 02:45:00|1650.33|1650.03|1651.11|1650.81|1651.32|1650.93|1650.27|1649.86|539
1667357400000|2022-11-02 02:50:00|1651.2|1650.7|1651.59|1651.29|1652.27|1651.87|1651.07|1650.7|506
1667357700000|2022-11-02 02:55:00|1651.62|1651.32|1652.22|1651.92|1652.71|1652.31|1651.53|1651.16|561
1667358000000|2022-11-02 03:00:00|1652.25|1651.95|1652.23|1651.93|1652.68|1652.28|1651.82|1651.51|671
1667358300000|2022-11-02 03:05:00|1652.24|1651.94|1652.45|1651.95|1653.06|1652.56|1652.13|1651.77|552
1667358600000|2022-11-02 03:10:00|1652.31|1652.01|1652.13|1651.63|1652.45|1652.04|1651.68|1651.25|455
1667358900000|2022-11-02 03:15:00|1652.15|1651.65|1652.4|1652.1|1652.4|1652.1|1651.81|1651.41|401
1667359200000|2022-11-02 03:20:00|1652.39|1652.09|1652.81|1652.51|1653.53|1653.23|1652.37|1651.98|589
1667359500000|2022-11-02 03:25:00|1652.84|1652.54|1651.41|1651.11|1652.99|1652.58|1651.32|1650.93|588
1667359800000|2022-11-02 03:30:00|1651.4|1651.1|1651.88|1651.58|1652.16|1651.75|1651.25|1650.81|668
1667360100000|2022-11-02 03:35:00|1651.82|1651.52|1651.45|1650.95|1651.96|1651.57|1651.27|1650.87|475
1667360400000|2022-11-02 03:40:00|1651.43|1650.93|1651.12|1650.62|1651.47|1651.07|1650.72|1650.32|345
1667360700000|2022-11-02 03:45:00|1651.13|1650.63|1650.86|1650.36|1651.38|1650.88|1650.58|1650.2|373
1667361000000|2022-11-02 03:50:00|1650.85|1650.35|1651.14|1650.64|1651.28|1650.78|1650.66|1650.28|343
1667361300000|2022-11-02 03:55:00|1651.13|1650.63|1651.07|1650.57|1651.37|1650.87|1650.87|1650.46|310
1667361600000|2022-11-02 04:00:00|1651.11|1650.61|1650.39|1650.09|1651.26|1650.76|1650.15|1649.78|398
1667361900000|2022-11-02 04:05:00|1650.4|1650.1|1650.21|1649.71|1650.55|1650.12|1649.78|1649.38|501
1667362200000|2022-11-02 04:10:00|1650.22|1649.72|1650.41|1650.11|1650.57|1650.15|1650.07|1649.65|375
1667362500000|2022-11-02 04:15:00|1650.43|1650.13|1650.42|1650.12|1650.72|1650.33|1650.25|1649.83|345
1667362800000|2022-11-02 04:20:00|1650.37|1650.07|1649.7|1649.4|1650.61|1650.22|1649.64|1649.27|383
1667363100000|2022-11-02 04:25:00|1649.69|1649.39|1650.49|1650.19|1650.68|1650.22|1649.69|1649.27|412
1667363400000|2022-11-02 04:30:00|1650.59|1650.09|1650.91|1650.41|1651|1650.5|1650.06|1649.7|375
1667363700000|2022-11-02 04:35:00|1650.92|1650.42|1651.69|1651.39|1651.92|1651.46|1650.59|1650.19|470
1667364000000|2022-11-02 04:40:00|1651.79|1651.29|1650.43|1649.93|1651.85|1651.45|1650.33|1649.93|429
1667364300000|2022-11-02 04:45:00|1650.44|1649.94|1649.9|1649.4|1650.97|1650.6|1649.52|1649.12|502
1667364600000|2022-11-02 04:50:00|1649.89|1649.39|1650.35|1649.85|1650.44|1650.07|1649.75|1649.36|483
1667364900000|2022-11-02 04:55:00|1650.36|1649.86|1650.5|1650|1650.74|1650.34|1650.19|1649.79|364
1667365200000|2022-11-02 05:00:00|1650.51|1650.01|1651.07|1650.57|1651.34|1650.95|1650.35|1649.96|547
1667365500000|2022-11-02 05:05:00|1651.08|1650.58|1650.64|1650.34|1651.13|1650.79|1650.52|1650.13|439
1667365800000|2022-11-02 05:10:00|1650.65|1650.35|1650.84|1650.54|1651|1650.63|1650.44|1650.07|399
1667366100000|2022-11-02 05:15:00|1650.83|1650.53|1651.58|1651.08|1651.58|1651.17|1650.73|1650.34|435
1667366400000|2022-11-02 05:20:00|1651.49|1651.19|1651.37|1650.87|1651.86|1651.47|1651.17|1650.77|454
1667366700000|2022-11-02 05:25:00|1651.26|1650.96|1651.36|1651.06|1651.52|1651.13|1651|1650.59|388
1667367000000|2022-11-02 05:30:00|1651.37|1651.07|1651.87|1651.37|1652.33|1651.93|1651.24|1650.87|688
1667367300000|2022-11-02 05:35:00|1651.8|1651.5|1652.09|1651.79|1652.92|1652.48|1651.8|1651.48|642
1667367600000|2022-11-02 05:40:00|1652.08|1651.78|1652.17|1651.87|1652.46|1652.08|1651.8|1651.4|493
1667367900000|2022-11-02 05:45:00|1652.18|1651.88|1652.47|1652.17|1653|1652.64|1652.12|1651.77|521
1667368200000|2022-11-02 05:50:00|1652.49|1652.19|1651.06|1650.56|1652.6|1652.2|1650.76|1650.26|702
1667368500000|2022-11-02 05:55:00|1651.07|1650.57|1650.88|1650.58|1651.26|1650.76|1650.7|1650.21|479
1667368800000|2022-11-02 06:00:00|1650.92|1650.62|1651.16|1650.66|1651.33|1650.92|1650.85|1650.36|521
1667369100000|2022-11-02 06:05:00|1651.18|1650.68|1650.37|1649.87|1651.25|1650.86|1650.24|1649.82|389
1667369400000|2022-11-02 06:10:00|1650.38|1649.88|1650.1|1649.6|1650.72|1650.37|1649.93|1649.55|394
1667369700000|2022-11-02 06:15:00|1650.09|1649.59|1650.79|1650.29|1650.83|1650.51|1649.81|1649.39|406
1667370000000|2022-11-02 06:20:00|1650.78|1650.28|1651.16|1650.66|1651.2|1650.81|1650.51|1650.09|385
1667370300000|2022-11-02 06:25:00|1651.17|1650.67|1651.31|1650.81|1651.52|1651.02|1650.66|1650.24|522
1667370600000|2022-11-02 06:30:00|1651.29|1650.79|1651.28|1650.98|1652.14|1651.7|1651|1650.65|582
1667370900000|2022-11-02 06:35:00|1651.27|1650.97|1650.6|1650.1|1651.55|1651.15|1650.53|1650.09|508
1667371200000|2022-11-02 06:40:00|1650.61|1650.11|1650.58|1650.08|1651.21|1650.72|1650.42|1649.92|455
1667371500000|2022-11-02 06:45:00|1650.6|1650.1|1651.52|1651.02|1651.69|1651.29|1650.58|1650.08|457
1667371800000|2022-11-02 06:50:00|1651.5|1651|1651.05|1650.55|1651.62|1651.24|1650.78|1650.29|386
1667372100000|2022-11-02 06:55:00|1651.06|1650.56|1651.56|1651.06|1652.65|1652.3|1650.91|1650.45|729
1667372400000|2022-11-02 07:00:00|1651.57|1651.07|1652.62|1652.32|1652.73|1652.33|1651.19|1650.81|644
1667372700000|2022-11-02 07:05:00|1652.63|1652.33|1652.43|1652.13|1652.88|1652.5|1651.99|1651.63|657
1667373000000|2022-11-02 07:10:00|1652.42|1652.12|1651.84|1651.34|1652.86|1652.47|1651.68|1651.33|577
1667373300000|2022-11-02 07:15:00|1651.86|1651.36|1650.76|1650.26|1651.86|1651.44|1650.55|1650.18|628
1667373600000|2022-11-02 07:20:00|1650.75|1650.25|1650.84|1650.54|1650.98|1650.59|1650.25|1649.93|572
1667373900000|2022-11-02 07:25:00|1650.83|1650.53|1651.58|1651.28|1651.91|1651.52|1650.29|1649.89|583
1667374200000|2022-11-02 07:30:00|1651.59|1651.29|1651.37|1651.07|1652.39|1652.02|1650.99|1650.62|616
1667374500000|2022-11-02 07:35:00|1651.49|1650.99|1651.87|1651.57|1652.06|1651.69|1651.08|1650.75|473
1667374800000|2022-11-02 07:40:00|1651.88|1651.58|1652.32|1651.82|1652.34|1652.02|1651.65|1651.33|549
1667375100000|2022-11-02 07:45:00|1652.27|1651.97|1652.52|1652.02|1652.63|1652.28|1651.65|1651.29|767
1667375400000|2022-11-02 07:50:00|1652.51|1652.01|1651.99|1651.69|1653.59|1653.29|1651.95|1651.63|750
1667375700000|2022-11-02 07:55:00|1652.09|1651.59|1653.14|1652.64|1653.37|1653.04|1651.95|1651.55|788
1667376000000|2022-11-02 08:00:00|1653.06|1652.76|1652.85|1652.35|1654.14|1653.74|1652.26|1651.93|1158
1667376300000|2022-11-02 08:05:00|1652.75|1652.45|1652.83|1652.53|1653.58|1653.23|1652.43|1652.08|934
1667376600000|2022-11-02 08:10:00|1652.84|1652.54|1653.15|1652.85|1653.71|1653.41|1652.7|1652.4|696
1667376900000|2022-11-02 08:15:00|1653.16|1652.86|1654.48|1654.18|1654.79|1654.42|1653.14|1652.75|769
1667377200000|2022-11-02 08:20:00|1654.44|1654.14|1654.22|1653.92|1654.78|1654.48|1654.16|1653.82|639
1667377500000|2022-11-02 08:25:00|1654.28|1653.98|1654.89|1654.59|1655.67|1655.35|1654.27|1653.97|890
1667377800000|2022-11-02 08:30:00|1654.9|1654.6|1654.5|1654.2|1655.21|1654.91|1654.39|1654.01|653
1667378100000|2022-11-02 08:35:00|1654.52|1654.22|1653.81|1653.51|1654.68|1654.33|1653.74|1653.43|673
1667378400000|2022-11-02 08:40:00|1653.82|1653.52|1653.67|1653.37|1654.3|1654|1653.51|1653.13|734
1667378700000|2022-11-02 08:45:00|1653.76|1653.26|1653.17|1652.67|1653.87|1653.52|1652.52|1652.11|787
1667379000000|2022-11-02 08:50:00|1653.06|1652.76|1652.51|1652.21|1653.59|1653.18|1652.49|1652.1|605
1667379300000|2022-11-02 08:55:00|1652.52|1652.22|1652.48|1652.18|1653.13|1652.83|1652.35|1652.01|519
1667379600000|2022-11-02 09:00:00|1652.52|1652.22|1652.92|1652.62|1653.22|1652.92|1652.13|1651.75|586
1667379900000|2022-11-02 09:05:00|1652.91|1652.61|1654.2|1653.9|1654.55|1654.19|1652.88|1652.52|819
1667380200000|2022-11-02 09:10:00|1654.19|1653.89|1654.21|1653.91|1654.84|1654.54|1653.54|1653.2|648
1667380500000|2022-11-02 09:15:00|1654.18|1653.88|1654.68|1654.38|1654.76|1654.39|1653.74|1653.36|529
1667380800000|2022-11-02 09:20:00|1654.69|1654.39|1655.55|1655.25|1655.82|1655.44|1654.62|1654.32|540
1667381100000|2022-11-02 09:25:00|1655.54|1655.24|1655.67|1655.37|1655.93|1655.55|1655.23|1654.93|561
1667381400000|2022-11-02 09:30:00|1655.68|1655.38|1655.63|1655.33|1656.57|1656.18|1655.43|1655.12|611
1667381700000|2022-11-02 09:35:00|1655.64|1655.34|1655.21|1654.91|1655.83|1655.53|1654.94|1654.58|541
1667382000000|2022-11-02 09:40:00|1655.19|1654.89|1654.63|1654.33|1655.39|1655.09|1654.6|1654.2|565
1667382300000|2022-11-02 09:45:00|1654.61|1654.31|1654.96|1654.66|1655.33|1655.03|1654.54|1654.15|570
1667382600000|2022-11-02 09:50:00|1654.97|1654.67|1654.5|1654.2|1655.33|1654.99|1654.46|1654.06|570
1667382900000|2022-11-02 09:55:00|1654.51|1654.21|1654.77|1654.47|1655.14|1654.78|1654.48|1654.18|621
1667383200000|2022-11-02 10:00:00|1654.75|1654.45|1655.56|1655.26|1655.85|1655.55|1654.58|1654.18|588
1667383500000|2022-11-02 10:05:00|1655.57|1655.27|1655.39|1655.09|1656.3|1655.94|1655.2|1654.9|531
1667383800000|2022-11-02 10:10:00|1655.4|1655.1|1654.94|1654.64|1656.04|1655.74|1654.76|1654.46|568
1667384100000|2022-11-02 10:15:00|1654.98|1654.68|1655|1654.7|1655.51|1655.1|1654.64|1654.29|564
1667384400000|2022-11-02 10:20:00|1655.01|1654.71|1656.24|1655.94|1656.34|1655.95|1654.91|1654.57|606
1667384700000|2022-11-02 10:25:00|1656.23|1655.93|1655.81|1655.51|1656.36|1655.97|1655.19|1654.84|629
1667385000000|2022-11-02 10:30:00|1655.83|1655.53|1656.61|1656.31|1656.92|1656.53|1655.77|1655.41|685
1667385300000|2022-11-02 10:35:00|1656.6|1656.3|1656.06|1655.56|1657.26|1656.86|1655.79|1655.41|656
1667385600000|2022-11-02 10:40:00|1655.98|1655.68|1655.98|1655.68|1656.22|1655.87|1655.47|1655.16|541
1667385900000|2022-11-02 10:45:00|1655.97|1655.67|1655.56|1655.06|1656.48|1656.18|1655.39|1655.05|636
1667386200000|2022-11-02 10:50:00|1655.36|1655.07|1655.68|1655.18|1655.92|1655.58|1654.8|1654.45|605
1667386500000|2022-11-02 10:55:00|1655.55|1655.25|1655.56|1655.26|1656.26|1655.96|1654.95|1654.58|799
1667386800000|2022-11-02 11:00:00|1655.53|1655.23|1655.5|1655.2|1655.77|1655.46|1655.1|1654.73|659
1667387100000|2022-11-02 11:05:00|1655.47|1655.17|1655.71|1655.41|1655.89|1655.59|1654.96|1654.65|604
1667387400000|2022-11-02 11:10:00|1655.81|1655.31|1656.34|1655.84|1656.46|1656.13|1655.68|1655.29|548
1667387700000|2022-11-02 11:15:00|1656.25|1655.95|1656.05|1655.75|1656.5|1656.2|1655.31|1655.01|478
1667388000000|2022-11-02 11:20:00|1656.06|1655.76|1655.43|1655.13|1656.06|1655.76|1655.21|1654.86|524
1667388300000|2022-11-02 11:25:00|1655.44|1655.14|1654.96|1654.66|1655.67|1655.33|1654.69|1654.3|577
1667388600000|2022-11-02 11:30:00|1654.99|1654.69|1655.84|1655.54|1656|1655.69|1654.83|1654.53|566
1667388900000|2022-11-02 11:35:00|1655.83|1655.53|1655.76|1655.46|1656|1655.65|1654.96|1654.58|553
1667389200000|2022-11-02 11:40:00|1655.75|1655.45|1655.48|1655.18|1656.18|1655.82|1655.2|1654.87|549
1667389500000|2022-11-02 11:45:00|1655.45|1655.15|1655.84|1655.54|1656.07|1655.72|1655.37|1654.96|628
1667389800000|2022-11-02 11:50:00|1655.94|1655.44|1655.3|1654.8|1656.19|1655.89|1654.93|1654.55|674
1667390100000|2022-11-02 11:55:00|1655.25|1654.75|1655.49|1654.99|1655.84|1655.5|1655.1|1654.72|576
1667390400000|2022-11-02 12:00:00|1655.5|1655|1658.15|1657.65|1659.03|1658.7|1655.35|1655|838
1667390700000|2022-11-02 12:05:00|1658.14|1657.64|1656.6|1656.3|1658.23|1657.83|1656.51|1656.17|892
1667391000000|2022-11-02 12:10:00|1656.7|1656.2|1656.87|1656.37|1657.2|1656.8|1656.17|1655.82|830
1667391300000|2022-11-02 12:15:00|1656.83|1656.33|1657.51|1657.21|1658.11|1657.81|1654.24|1653.74|1374
1667391600000|2022-11-02 12:20:00|1657.63|1657.33|1658.03|1657.53|1659.07|1658.74|1656.35|1656|1299
1667391900000|2022-11-02 12:25:00|1658.04|1657.74|1656.65|1656.35|1658.09|1657.75|1656.49|1656.14|1198
1667392200000|2022-11-02 12:30:00|1656.66|1656.36|1657.56|1657.26|1658.06|1657.69|1656.43|1656.04|1189
1667392500000|2022-11-02 12:35:00|1657.63|1657.13|1656.87|1656.57|1658.34|1658.01|1656.61|1656.2|1040
1667392800000|2022-11-02 12:40:00|1656.86|1656.56|1654.96|1654.46|1657.52|1657.08|1654.36|1654.06|1298
1667393100000|2022-11-02 12:45:00|1654.93|1654.63|1656.21|1655.91|1656.31|1656.01|1654.83|1654.44|1093
1667393400000|2022-11-02 12:50:00|1656.22|1655.92|1657.05|1656.75|1657.39|1657.03|1655.96|1655.66|982
1667393700000|2022-11-02 12:55:00|1657.06|1656.76|1657.29|1656.79|1657.87|1657.5|1656.87|1656.46|1062
1667394000000|2022-11-02 13:00:00|1657.19|1656.89|1656.2|1655.9|1657.29|1656.99|1655.46|1655.06|1121
1667394300000|2022-11-02 13:05:00|1656.17|1655.87|1657.02|1656.72|1657.56|1657.19|1656.12|1655.77|880
1667394600000|2022-11-02 13:10:00|1657.03|1656.73|1657.21|1656.91|1657.7|1657.4|1656.79|1656.49|716
1667394900000|2022-11-02 13:15:00|1657.32|1656.82|1656.79|1656.49|1657.38|1656.97|1656.58|1656.22|768
1667395200000|2022-11-02 13:20:00|1656.78|1656.48|1657.08|1656.78|1657.54|1657.24|1656.68|1656.28|814
1667395500000|2022-11-02 13:25:00|1657.19|1656.89|1656.35|1656.05|1657.79|1657.42|1656.23|1655.93|803
1667395800000|2022-11-02 13:30:00|1656.32|1656.02|1656.03|1655.53|1656.61|1656.31|1655.36|1655.01|1256
1667396100000|2022-11-02 13:35:00|1655.94|1655.64|1654.36|1653.86|1656.02|1655.71|1653.7|1653.4|1195
1667396400000|2022-11-02 13:40:00|1654.27|1653.97|1655.06|1654.76|1655.53|1655.14|1654.26|1653.9|1265
1667396700000|2022-11-02 13:45:00|1655.07|1654.77|1654.96|1654.46|1656.1|1655.78|1654.76|1654.41|1097
1667397000000|2022-11-02 13:50:00|1654.84|1654.54|1654.2|1653.9|1655.7|1655.4|1654.05|1653.68|1105
1667397300000|2022-11-02 13:55:00|1654.18|1653.88|1653.68|1653.38|1654.42|1654.08|1652.77|1652.47|1059
1667397600000|2022-11-02 14:00:00|1653.65|1653.35|1651.97|1651.67|1653.92|1653.54|1651.74|1651.44|1176
1667397900000|2022-11-02 14:05:00|1651.94|1651.64|1651.46|1651.16|1652.79|1652.41|1651.17|1650.71|1095
1667398200000|2022-11-02 14:10:00|1651.47|1651.17|1651.46|1650.96|1652.31|1652.01|1651.15|1650.82|1150
1667398500000|2022-11-02 14:15:00|1651.45|1650.95|1651.9|1651.6|1652.08|1651.71|1650.25|1649.9|1132
1667398800000|2022-11-02 14:20:00|1651.94|1651.64|1650.94|1650.44|1651.94|1651.64|1650.65|1650.28|884
1667399100000|2022-11-02 14:25:00|1650.88|1650.38|1650.25|1649.75|1651.06|1650.76|1649.95|1649.45|994
1667399400000|2022-11-02 14:30:00|1650.24|1649.74|1649.47|1649.17|1650.63|1650.18|1648.97|1648.67|1073
1667399700000|2022-11-02 14:35:00|1649.37|1649.07|1649.13|1648.83|1649.89|1649.53|1648.68|1648.33|1078
1667400000000|2022-11-02 14:40:00|1649.15|1648.85|1649.66|1649.16|1649.86|1649.52|1648.73|1648.35|966
1667400300000|2022-11-02 14:45:00|1649.64|1649.14|1649.44|1648.94|1650.36|1649.95|1649.27|1648.86|854
1667400600000|2022-11-02 14:50:00|1649.46|1648.96|1649.12|1648.82|1649.6|1649.26|1648.53|1648.23|835
1667400900000|2022-11-02 14:55:00|1649.13|1648.83|1649.7|1649.4|1650.3|1650|1648.82|1648.52|851
1667401200000|2022-11-02 15:00:00|1649.65|1649.35|1648.22|1647.72|1649.78|1649.48|1648.05|1647.72|1070
1667401500000|2022-11-02 15:05:00|1648.12|1647.82|1647.95|1647.65|1648.81|1648.43|1647.57|1647.27|892
1667401800000|2022-11-02 15:10:00|1647.96|1647.66|1647.61|1647.31|1648.2|1647.9|1647.15|1646.85|715
1667402100000|2022-11-02 15:15:00|1647.6|1647.3|1647.17|1646.87|1647.88|1647.54|1646.99|1646.69|746
1667402400000|2022-11-02 15:20:00|1647.27|1646.97|1647.2|1646.9|1647.52|1647.12|1646.67|1646.32|783
1667402700000|2022-11-02 15:25:00|1647.17|1646.87|1647.54|1647.24|1647.69|1647.38|1647.14|1646.83|644
1667403000000|2022-11-02 15:30:00|1647.55|1647.25|1646.96|1646.66|1647.55|1647.25|1646.42|1646.05|602
1667403300000|2022-11-02 15:35:00|1646.95|1646.65|1646.21|1645.91|1647.11|1646.8|1646|1645.6|547
1667403600000|2022-11-02 15:40:00|1646.18|1645.68|1646.24|1645.94|1646.86|1646.51|1646.03|1645.68|619
1667403900000|2022-11-02 15:45:00|1646.35|1645.85|1646.99|1646.69|1647.05|1646.72|1645.98|1645.59|635
1667404200000|2022-11-02 15:50:00|1647|1646.7|1646.98|1646.68|1647.1|1646.71|1646.24|1645.92|501
1667404500000|2022-11-02 15:55:00|1646.97|1646.67|1646.65|1646.35|1647.13|1646.79|1645.87|1645.57|620
1667404800000|2022-11-02 16:00:00|1646.64|1646.34|1646.81|1646.51|1646.88|1646.58|1646.19|1645.89|482
1667405100000|2022-11-02 16:05:00|1646.8|1646.5|1646|1645.7|1646.97|1646.67|1645.9|1645.6|546
1667405400000|2022-11-02 16:10:00|1645.97|1645.67|1646.19|1645.89|1646.4|1646.03|1645.81|1645.51|476
1667405700000|2022-11-02 16:15:00|1646.21|1645.91|1646.16|1645.86|1646.42|1646.09|1645.87|1645.57|466
1667406000000|2022-11-02 16:20:00|1646.15|1645.85|1646.31|1646.01|1646.71|1646.31|1646.08|1645.75|456
1667406300000|2022-11-02 16:25:00|1646.33|1646.03|1647.24|1646.74|1647.25|1646.91|1646.26|1645.95|624
1667406600000|2022-11-02 16:30:00|1647.23|1646.73|1646.94|1646.64|1647.26|1646.87|1646.83|1646.44|381
1667406900000|2022-11-02 16:35:00|1646.95|1646.65|1646.48|1646.18|1646.97|1646.67|1646.22|1645.83|363
1667407200000|2022-11-02 16:40:00|1646.49|1646.19|1646.84|1646.54|1647.01|1646.63|1646.41|1646.02|394
1667407500000|2022-11-02 16:45:00|1646.75|1646.45|1647.12|1646.82|1647.22|1646.84|1646.71|1646.31|355
1667407800000|2022-11-02 16:50:00|1647.15|1646.85|1647.93|1647.43|1648.16|1647.74|1647.09|1646.69|533
1667408100000|2022-11-02 16:55:00|1647.94|1647.44|1647.85|1647.55|1648.49|1647.99|1647.64|1647.22|488
1667408400000|2022-11-02 17:00:00|1647.87|1647.57|1648.12|1647.82|1648.33|1647.92|1647.57|1647.27|487
1667408700000|2022-11-02 17:05:00|1648.11|1647.81|1647.26|1646.96|1648.21|1647.83|1647.03|1646.66|382
1667409000000|2022-11-02 17:10:00|1647.24|1646.94|1646.77|1646.47|1647.47|1647.06|1646.74|1646.34|369
1667409300000|2022-11-02 17:15:00|1646.78|1646.48|1647.58|1647.08|1647.58|1647.18|1646.63|1646.23|414
1667409600000|2022-11-02 17:20:00|1647.54|1647.04|1646.76|1646.46|1647.54|1647.12|1646.66|1646.26|422
1667409900000|2022-11-02 17:25:00|1646.74|1646.44|1647.25|1646.95|1647.37|1647.07|1646.43|1645.93|450
1667410200000|2022-11-02 17:30:00|1647.26|1646.96|1648.06|1647.76|1648.25|1647.95|1647.06|1646.67|405
1667410500000|2022-11-02 17:35:00|1648.16|1647.66|1648.93|1648.43|1648.97|1648.62|1647.84|1647.45|596
1667410800000|2022-11-02 17:40:00|1648.72|1648.42|1648.97|1648.47|1649.42|1649.08|1648.56|1648.19|607
1667411100000|2022-11-02 17:45:00|1648.99|1648.49|1650|1649.7|1650.16|1649.73|1648.86|1648.44|648
1667411400000|2022-11-02 17:50:00|1650.03|1649.73|1649.85|1649.55|1650.82|1650.42|1649.82|1649.49|546
1667411700000|2022-11-02 17:55:00|1649.84|1649.54|1650.24|1649.74|1651.86|1650.03|1649.14|1648.14|516
1667412000000|2022-11-02 18:00:00|1650.25|1649.75|1661.35|1660.85|1661.55|1661.11|1648.16|1647.66|1265
1667412300000|2022-11-02 18:05:00|1661.43|1660.93|1664.65|1664.15|1665.27|1664.77|1660.75|1660.25|1114
1667412600000|2022-11-02 18:10:00|1664.55|1664.05|1664.44|1664.14|1665.85|1665.35|1662.16|1661.84|1096
1667412900000|2022-11-02 18:15:00|1664.52|1664.22|1664.05|1663.55|1665.69|1665.19|1662.55|1662.05|1077
1667413200000|2022-11-02 18:20:00|1664.08|1663.58|1663.67|1663.17|1665.23|1664.73|1662.49|1661.99|1014
1667413500000|2022-11-02 18:25:00|1663.65|1663.15|1664.97|1664.67|1665.34|1664.84|1663.48|1662.98|928
1667413800000|2022-11-02 18:30:00|1665.06|1664.76|1666.33|1665.83|1667.72|1667.22|1663.35|1662.85|1164
1667414100000|2022-11-02 18:35:00|1666.41|1665.91|1661.77|1661.27|1669.75|1669.34|1655.45|1655.01|1279
1667414400000|2022-11-02 18:40:00|1661.83|1661.33|1656.88|1656.38|1662.69|1662.19|1656.88|1656.38|1256
1667414700000|2022-11-02 18:45:00|1656.74|1656.24|1653.24|1652.94|1660.02|1659.64|1652.95|1652.65|1257
1667415000000|2022-11-02 18:50:00|1653.15|1652.85|1648.27|1647.77|1654.37|1653.98|1645.09|1644.59|1261
1667415300000|2022-11-02 18:55:00|1648.2|1647.7|1649.93|1649.43|1651.15|1650.65|1646.63|1646.13|1197
1667415600000|2022-11-02 19:00:00|1649.75|1649.45|1647.83|1647.53|1650.36|1649.86|1647.15|1646.76|1294
1667415900000|2022-11-02 19:05:00|1647.86|1647.56|1651.53|1651.23|1652.48|1652.18|1647.47|1647.17|1882
1667416200000|2022-11-02 19:10:00|1651.59|1651.29|1648.49|1648.19|1651.59|1651.29|1648.33|1648.02|1822
1667416500000|2022-11-02 19:15:00|1648.47|1648.17|1642.24|1641.74|1648.72|1648.42|1642.18|1641.68|1800
1667416800000|2022-11-02 19:20:00|1642.23|1641.73|1637.9|1637.6|1642.35|1641.85|1637.15|1636.75|1902
1667417100000|2022-11-02 19:25:00|1638.04|1637.54|1639.91|1639.61|1640.32|1640.02|1636.84|1636.52|1860
1667417400000|2022-11-02 19:30:00|1639.86|1639.56|1639.56|1639.26|1640.24|1639.92|1637.69|1637.33|1713
1667417700000|2022-11-02 19:35:00|1639.5|1639.2|1638.63|1638.33|1639.71|1639.41|1637.69|1637.36|1559
1667418000000|2022-11-02 19:40:00|1638.55|1638.25|1640.79|1640.29|1641.74|1641.25|1637.98|1637.66|1482
1667418300000|2022-11-02 19:45:00|1640.81|1640.31|1638.33|1637.83|1640.95|1640.52|1638.13|1637.74|1399
1667418600000|2022-11-02 19:50:00|1638.44|1637.94|1636.12|1635.62|1638.44|1638.14|1636|1635.6|1442
1667418900000|2022-11-02 19:55:00|1636.11|1635.81|1637.24|1636.74|1638.18|1637.8|1635.9|1635.58|1297
1667419200000|2022-11-02 20:00:00|1637.19|1636.69|1637.63|1637.13|1638.43|1638.1|1637.07|1636.69|869
1667419500000|2022-11-02 20:05:00|1637.43|1637.2|1637.58|1637.28|1638.03|1637.64|1636.76|1636.37|685
1667419800000|2022-11-02 20:10:00|1637.54|1637.24|1636.8|1636.3|1637.54|1637.24|1636.65|1636.24|544
1667420100000|2022-11-02 20:15:00|1636.79|1636.29|1636.25|1635.95|1637.14|1636.75|1636.21|1635.82|531
1667420400000|2022-11-02 20:20:00|1636.23|1635.93|1636.22|1635.92|1636.63|1636.16|1635.99|1635.63|414
1667420700000|2022-11-02 20:25:00|1636.19|1635.89|1636.13|1635.63|1636.65|1636.28|1635.91|1635.5|390
1667421000000|2022-11-02 20:30:00|1636.04|1635.74|1636.25|1635.75|1636.47|1635.97|1635.42|1635.12|371
1667421300000|2022-11-02 20:35:00|1636.26|1635.76|1636.19|1635.69|1636.31|1635.81|1635.87|1635.37|312
1667421600000|2022-11-02 20:40:00|1636.18|1635.68|1635.54|1635.04|1636.19|1635.69|1635.38|1634.92|395
1667421900000|2022-11-02 20:45:00|1635.55|1635.05|1635.5|1635|1635.72|1635.22|1635.32|1634.9|345
1667422200000|2022-11-02 20:50:00|1635.51|1635.01|1635.51|1635.01|1635.73|1635.23|1635.1|1634.68|364
1667422500000|2022-11-02 20:55:00|1635.5|1635|1635.73|1635.23|1635.95|1635.45|1635.17|1634.71|409
1667426400000|2022-11-02 22:00:00|1635.54|1635.04|1634.83|1634.33|1635.69|1635.19|1634.62|1634.12|319
1667426700000|2022-11-02 22:05:00|1634.8|1634.3|1634.64|1634.14|1635.25|1634.93|1634.01|1633.57|304
1667427000000|2022-11-02 22:10:00|1634.58|1634.28|1636.46|1635.96|1636.67|1636.28|1634.52|1634.12|329
1667427300000|2022-11-02 22:15:00|1636.47|1635.97|1636.33|1635.83|1637.54|1637.04|1636.32|1635.82|358
1667427600000|2022-11-02 22:20:00|1636.34|1635.84|1636.83|1636.53|1637.26|1636.76|1636.24|1635.74|227
1667427900000|2022-11-02 22:25:00|1636.8|1636.5|1635.98|1635.48|1637.2|1636.73|1635.96|1635.46|202
1667428200000|2022-11-02 22:30:00|1635.85|1635.35|1635.09|1634.59|1635.93|1635.43|1634.98|1634.48|268
1667428500000|2022-11-02 22:35:00|1635.13|1634.63|1635.28|1634.78|1635.61|1635.11|1634.93|1634.43|218
1667428800000|2022-11-02 22:40:00|1635.24|1634.74|1634.62|1634.12|1635.34|1634.84|1634.5|1634|185
1667429100000|2022-11-02 22:45:00|1634.6|1634.1|1634.38|1633.88|1634.82|1634.32|1634.29|1633.79|250
1667429400000|2022-11-02 22:50:00|1634.45|1633.95|1634.09|1633.59|1634.56|1634.22|1633.52|1633.02|331
1667429700000|2022-11-02 22:55:00|1634.1|1633.6|1634.41|1633.91|1634.87|1634.37|1633.97|1633.58|233
1667430000000|2022-11-02 23:00:00|1634.4|1633.9|1632.99|1632.49|1634.51|1634.13|1632.77|1632.27|430
1667430300000|2022-11-02 23:05:00|1632.89|1632.69|1632.5|1632|1633.05|1632.69|1632.32|1631.9|387
1667430600000|2022-11-02 23:10:00|1632.52|1632.02|1632.53|1632.03|1633.29|1632.87|1632.4|1631.99|337
1667430900000|2022-11-02 23:15:00|1632.51|1632.01|1632.58|1632.08|1632.82|1632.42|1632.22|1631.84|311
1667431200000|2022-11-02 23:20:00|1632.56|1632.06|1632.1|1631.8|1632.64|1632.19|1632.07|1631.67|327
1667431500000|2022-11-02 23:25:00|1632.23|1631.73|1632.84|1632.34|1632.95|1632.58|1632.14|1631.72|285
1667431800000|2022-11-02 23:30:00|1632.85|1632.35|1633|1632.5|1633.06|1632.65|1632.38|1631.94|477
1667432100000|2022-11-02 23:35:00|1632.97|1632.47|1633.01|1632.51|1633.03|1632.53|1632.41|1632.04|281
1667432400000|2022-11-02 23:40:00|1633|1632.5|1633.49|1632.99|1633.86|1633.36|1633|1632.5|339
1667432700000|2022-11-02 23:45:00|1633.48|1632.98|1634.01|1633.51|1634.12|1633.62|1633.32|1632.91|371
1667433000000|2022-11-02 23:50:00|1634|1633.5|1634.1|1633.8|1634.21|1633.81|1633.66|1633.17|334
1667433300000|2022-11-02 23:55:00|1634.2|1633.7|1634.05|1633.55|1634.45|1634.08|1633.95|1633.55|284
1667433600000|2022-11-03 00:00:00|1634.06|1633.56|1633.49|1633.19|1634.2|1633.84|1633|1632.58|557
1667433900000|2022-11-03 00:05:00|1633.59|1633.09|1633.91|1633.41|1634.05|1633.62|1633.27|1632.9|416
1667434200000|2022-11-03 00:10:00|1633.92|1633.42|1635.18|1634.88|1635.28|1634.92|1633.6|1633.2|430
1667434500000|2022-11-03 00:15:00|1635.17|1634.87|1634.5|1634|1635.34|1634.89|1634.4|1633.95|387
1667434800000|2022-11-03 00:20:00|1634.38|1633.88|1634.37|1633.87|1634.75|1634.36|1634.09|1633.68|356
1667435100000|2022-11-03 00:25:00|1634.34|1633.84|1633.98|1633.68|1634.39|1633.97|1633.76|1633.39|384
1667435400000|2022-11-03 00:30:00|1633.92|1633.62|1635.14|1634.84|1635.38|1635.04|1633.76|1633.38|527
1667435700000|2022-11-03 00:35:00|1635.15|1634.85|1634.99|1634.69|1635.5|1635.04|1634.65|1634.22|563
1667436000000|2022-11-03 00:40:00|1634.98|1634.68|1635.47|1635.17|1635.66|1635.25|1634.86|1634.5|326
1667436300000|2022-11-03 00:45:00|1635.46|1635.16|1636.27|1635.77|1636.28|1635.81|1635.36|1635.06|426
1667436600000|2022-11-03 00:50:00|1636.26|1635.76|1637.11|1636.81|1637.32|1636.91|1636.13|1635.7|579
1667436900000|2022-11-03 00:55:00|1637.13|1636.83|1638.05|1637.75|1638.29|1637.87|1636.93|1636.57|691
1667437200000|2022-11-03 01:00:00|1638.06|1637.76|1638.63|1638.13|1639.54|1639.14|1637.89|1637.57|1180
1667437500000|2022-11-03 01:05:00|1638.66|1638.16|1638.55|1638.25|1638.83|1638.44|1637.96|1637.52|747
1667437800000|2022-11-03 01:10:00|1638.56|1638.26|1639.27|1638.77|1639.69|1639.29|1638.3|1637.85|742
1667438100000|2022-11-03 01:15:00|1639.16|1638.86|1639.44|1638.94|1639.62|1639.22|1638.64|1638.16|886
1667438400000|2022-11-03 01:20:00|1639.4|1638.9|1641|1640.7|1641.15|1640.78|1639.27|1638.78|961
1667438700000|2022-11-03 01:25:00|1640.99|1640.69|1640.18|1639.88|1641.24|1640.89|1640.03|1639.63|752
1667439000000|2022-11-03 01:30:00|1640.28|1639.78|1640.12|1639.82|1641.14|1640.74|1639.76|1639.45|746
1667439300000|2022-11-03 01:35:00|1640.16|1639.86|1640.55|1640.05|1640.99|1640.53|1640.03|1639.65|629
1667439600000|2022-11-03 01:40:00|1640.56|1640.06|1640.67|1640.37|1641.25|1640.87|1640.35|1639.97|667
1667439900000|2022-11-03 01:45:00|1640.71|1640.41|1640.04|1639.74|1641.15|1640.71|1639.95|1639.58|751
1667440200000|2022-11-03 01:50:00|1640.02|1639.72|1639.2|1638.9|1640.27|1639.89|1639.1|1638.7|640
1667440500000|2022-11-03 01:55:00|1639.22|1638.92|1638.31|1638.01|1640.05|1639.67|1638.18|1637.86|715
1667440800000|2022-11-03 02:00:00|1638.3|1638|1637.74|1637.44|1638.57|1638.2|1636.95|1636.57|846
1667441100000|2022-11-03 02:05:00|1637.78|1637.48|1638.04|1637.74|1638.28|1637.89|1637.53|1637.07|611
1667441400000|2022-11-03 02:10:00|1638.03|1637.73|1638.24|1637.74|1638.52|1638.1|1637.48|1637.09|648
1667441700000|2022-11-03 02:15:00|1638.07|1637.77|1638.85|1638.35|1639.08|1638.63|1638.07|1637.72|507
1667442000000|2022-11-03 02:20:00|1638.75|1638.25|1638.73|1638.43|1639.48|1639.12|1638.46|1638.07|512
1667442300000|2022-11-03 02:25:00|1638.69|1638.39|1638.45|1637.95|1638.99|1638.65|1638.26|1637.9|479
1667442600000|2022-11-03 02:30:00|1638.33|1638.03|1638.21|1637.71|1638.73|1638.34|1638.05|1637.62|466
1667442900000|2022-11-03 02:35:00|1638.22|1637.72|1638.06|1637.76|1638.43|1638.03|1637.83|1637.45|410
1667443200000|2022-11-03 02:40:00|1638.16|1637.66|1637.83|1637.33|1638.52|1638.14|1637.6|1637.23|418
1667443500000|2022-11-03 02:45:00|1637.84|1637.34|1637.28|1636.98|1638.19|1637.72|1637.28|1636.89|401
1667443800000|2022-11-03 02:50:00|1637.29|1636.99|1637.08|1636.58|1637.78|1637.37|1636.73|1636.35|416
1667444100000|2022-11-03 02:55:00|1637.14|1636.64|1636.61|1636.11|1637.42|1636.99|1636.33|1635.99|416
1667444400000|2022-11-03 03:00:00|1636.62|1636.12|1636.77|1636.27|1637.05|1636.64|1636.52|1636.05|501
1667444700000|2022-11-03 03:05:00|1636.76|1636.26|1636.68|1636.18|1637.16|1636.78|1636.17|1635.75|600
1667445000000|2022-11-03 03:10:00|1636.66|1636.16|1636.41|1635.91|1636.97|1636.51|1636.37|1635.88|557
1667445300000|2022-11-03 03:15:00|1636.42|1635.92|1637.12|1636.62|1637.86|1637.49|1636.18|1635.82|752
1667445600000|2022-11-03 03:20:00|1637.09|1636.59|1636.86|1636.36|1637.25|1636.83|1636.39|1635.99|446
1667445900000|2022-11-03 03:25:00|1636.87|1636.37|1636.67|1636.37|1637.24|1636.91|1636.53|1636.16|320
1667446200000|2022-11-03 03:30:00|1636.71|1636.41|1636.43|1636.13|1637.08|1636.67|1636.36|1635.99|387
1667446500000|2022-11-03 03:35:00|1636.53|1636.03|1636.7|1636.2|1636.89|1636.51|1636.34|1635.94|324
1667446800000|2022-11-03 03:40:00|1636.69|1636.19|1637.03|1636.73|1637.22|1636.81|1636.67|1636.17|265
1667447100000|2022-11-03 03:45:00|1637.04|1636.74|1637.4|1636.9|1637.54|1637.04|1636.83|1636.46|310
1667447400000|2022-11-03 03:50:00|1637.39|1636.89|1637.67|1637.17|1637.8|1637.41|1637.31|1636.81|238
1667447700000|2022-11-03 03:55:00|1637.68|1637.18|1638.03|1637.53|1638.19|1637.7|1637.47|1636.97|296
1667448000000|2022-11-03 04:00:00|1638.04|1637.54|1638.41|1637.91|1638.7|1638.29|1637.92|1637.5|398
1667448300000|2022-11-03 04:05:00|1638.4|1637.9|1638.35|1637.85|1638.59|1638.15|1638.11|1637.7|358
1667448600000|2022-11-03 04:10:00|1638.36|1637.86|1638.43|1637.93|1638.57|1638.18|1638.08|1637.7|273
1667448900000|2022-11-03 04:15:00|1638.44|1637.94|1638.69|1638.19|1638.74|1638.29|1638.29|1637.88|246
1667449200000|2022-11-03 04:20:00|1638.7|1638.2|1639.04|1638.54|1639.16|1638.7|1638.7|1638.2|243
1667449500000|2022-11-03 04:25:00|1639|1638.5|1638.96|1638.66|1639.24|1638.81|1638.81|1638.31|257
1667449800000|2022-11-03 04:30:00|1639.06|1638.56|1638.54|1638.04|1639.09|1638.68|1638.09|1637.69|355
1667450100000|2022-11-03 04:35:00|1638.55|1638.05|1638.07|1637.77|1638.62|1638.2|1638.04|1637.6|264
1667450400000|2022-11-03 04:40:00|1638.17|1637.67|1638.11|1637.61|1638.47|1638.03|1637.56|1637.19|415
1667450700000|2022-11-03 04:45:00|1638.18|1637.68|1637.56|1637.06|1638.45|1637.96|1637.1|1636.68|489
1667451000000|2022-11-03 04:50:00|1637.59|1637.09|1637.48|1636.98|1638.06|1637.66|1637.25|1636.85|410
1667451300000|2022-11-03 04:55:00|1637.34|1636.84|1637.9|1637.6|1638.16|1637.8|1637.25|1636.84|363
1667451600000|2022-11-03 05:00:00|1638.05|1637.55|1637.8|1637.3|1638.23|1637.75|1637.42|1637.08|548
1667451900000|2022-11-03 05:05:00|1637.81|1637.31|1637.66|1637.16|1637.86|1637.45|1636.9|1636.58|405
1667452200000|2022-11-03 05:10:00|1637.65|1637.15|1637.49|1637.19|1637.91|1637.53|1637.08|1636.63|354
1667452500000|2022-11-03 05:15:00|1637.48|1637.18|1638.46|1637.96|1638.56|1638.06|1637.24|1636.83|412
1667452800000|2022-11-03 05:20:00|1638.47|1637.97|1638.39|1637.89|1638.71|1638.3|1638.02|1637.72|393
1667453100000|2022-11-03 05:25:00|1638.44|1637.94|1638.48|1637.98|1638.78|1638.3|1638.13|1637.73|333
1667453400000|2022-11-03 05:30:00|1638.38|1637.88|1637.98|1637.68|1638.59|1638.15|1637.74|1637.31|525
1667453700000|2022-11-03 05:35:00|1637.99|1637.69|1637.77|1637.27|1638.25|1637.75|1637.53|1637.03|401
1667454000000|2022-11-03 05:40:00|1637.78|1637.28|1637.76|1637.46|1638.35|1637.85|1637.72|1637.25|316
1667454300000|2022-11-03 05:45:00|1637.75|1637.45|1637.07|1636.77|1637.82|1637.45|1636.56|1636.2|562
1667454600000|2022-11-03 05:50:00|1637.05|1636.75|1637.18|1636.68|1637.76|1637.38|1636.97|1636.63|488
1667454900000|2022-11-03 05:55:00|1637.1|1636.8|1637.13|1636.83|1637.38|1637.03|1636.63|1636.24|415
1667455200000|2022-11-03 06:00:00|1637.14|1636.84|1635.95|1635.45|1637.21|1636.84|1635.69|1635.23|738
1667455500000|2022-11-03 06:05:00|1635.92|1635.42|1635.15|1634.65|1636.06|1635.71|1635.08|1634.6|778
1667455800000|2022-11-03 06:10:00|1635.13|1634.63|1635.04|1634.74|1635.26|1634.93|1634.61|1634.11|557
1667456100000|2022-11-03 06:15:00|1635.02|1634.72|1634.96|1634.66|1635.31|1634.92|1634.43|1634.11|463
1667456400000|2022-11-03 06:20:00|1634.97|1634.67|1634.59|1634.09|1635.05|1634.67|1634.28|1633.87|547
1667456700000|2022-11-03 06:25:00|1634.58|1634.08|1635.13|1634.63|1635.31|1634.85|1634.4|1633.9|522
1667457000000|2022-11-03 06:30:00|1635.14|1634.64|1634.92|1634.62|1635.25|1634.85|1634.5|1634.11|543
1667457300000|2022-11-03 06:35:00|1634.9|1634.6|1635.58|1635.08|1635.99|1635.56|1634.72|1634.35|607
1667457600000|2022-11-03 06:40:00|1635.57|1635.07|1636.1|1635.6|1636.52|1636.1|1635.36|1635|507
1667457900000|2022-11-03 06:45:00|1636.04|1635.54|1636.07|1635.57|1636.33|1635.94|1635.68|1635.21|475
1667458200000|2022-11-03 06:50:00|1636.06|1635.56|1635.2|1634.9|1636.08|1635.58|1635.05|1634.65|555
1667458500000|2022-11-03 06:55:00|1635.24|1634.94|1634.69|1634.39|1635.47|1635.1|1634.69|1634.27|518
1667458800000|2022-11-03 07:00:00|1634.65|1634.35|1633.23|1632.73|1634.81|1634.41|1633.12|1632.7|855
1667459100000|2022-11-03 07:05:00|1633.25|1632.75|1631.73|1631.23|1633.32|1632.85|1631.62|1631.22|964
1667459400000|2022-11-03 07:10:00|1631.72|1631.22|1630.61|1630.11|1631.72|1631.27|1630.02|1629.52|1047
1667459700000|2022-11-03 07:15:00|1630.6|1630.1|1630.38|1630.08|1631.04|1630.7|1629.87|1629.52|1108
1667460000000|2022-11-03 07:20:00|1630.36|1630.06|1630.61|1630.11|1631.57|1631.17|1630.32|1629.82|1034
1667460300000|2022-11-03 07:25:00|1630.67|1630.17|1630.57|1630.07|1631.09|1630.67|1630.22|1629.72|720
1667460600000|2022-11-03 07:30:00|1630.59|1630.09|1630.58|1630.08|1631.65|1631.3|1630.29|1629.9|901
1667460900000|2022-11-03 07:35:00|1630.45|1630.15|1629.95|1629.45|1630.66|1630.29|1629.64|1629.25|777
1667461200000|2022-11-03 07:40:00|1629.86|1629.56|1629.52|1629.22|1630.37|1630.07|1629.11|1628.71|831
1667461500000|2022-11-03 07:45:00|1629.51|1629.21|1629.13|1628.63|1629.81|1629.37|1628.62|1628.2|738
1667461800000|2022-11-03 07:50:00|1629.04|1628.74|1629.1|1628.8|1629.92|1629.62|1628.97|1628.57|817
1667462100000|2022-11-03 07:55:00|1629.2|1628.7|1630.19|1629.89|1630.48|1630.13|1628.61|1628.28|957
1667462400000|2022-11-03 08:00:00|1630.17|1629.87|1627.58|1627.28|1630.23|1629.93|1626.9|1626.49|1251
1667462700000|2022-11-03 08:05:00|1627.59|1627.29|1628.6|1628.3|1628.72|1628.42|1627.02|1626.7|1082
1667463000000|2022-11-03 08:10:00|1628.62|1628.32|1628.88|1628.58|1629.77|1629.47|1628.03|1627.72|1058
1667463300000|2022-11-03 08:15:00|1628.92|1628.62|1627.67|1627.37|1628.92|1628.62|1627.37|1627.01|1028
1667463600000|2022-11-03 08:20:00|1627.66|1627.36|1626.81|1626.51|1628.05|1627.74|1626.49|1626.1|972
1667463900000|2022-11-03 08:25:00|1626.92|1626.42|1625.6|1625.3|1626.92|1626.57|1624.91|1624.61|1069
1667464200000|2022-11-03 08:30:00|1625.59|1625.29|1625.69|1625.39|1626.58|1626.22|1625.15|1624.77|1129
1667464500000|2022-11-03 08:35:00|1625.66|1625.36|1625.33|1625.03|1626.1|1625.8|1625.12|1624.79|879
1667464800000|2022-11-03 08:40:00|1625.35|1625.05|1626.07|1625.77|1626.23|1625.87|1624.83|1624.46|915
1667465100000|2022-11-03 08:45:00|1626.08|1625.78|1626.19|1625.89|1627.04|1626.65|1625.79|1625.47|924
1667465400000|2022-11-03 08:50:00|1626.3|1625.8|1627.2|1626.7|1627.32|1626.93|1626.21|1625.8|855
1667465700000|2022-11-03 08:55:00|1627.14|1626.84|1627.43|1627.13|1627.91|1627.59|1626.68|1626.31|977
1667466000000|2022-11-03 09:00:00|1627.44|1627.14|1627.29|1626.79|1628.47|1628.15|1626.4|1626.07|1163
1667466300000|2022-11-03 09:05:00|1627.3|1626.8|1625.25|1624.95|1627.32|1626.94|1625.22|1624.84|937
1667466600000|2022-11-03 09:10:00|1625.37|1624.87|1624|1623.7|1625.54|1625.16|1623.9|1623.6|857
1667466900000|2022-11-03 09:15:00|1623.99|1623.69|1622.68|1622.38|1624.25|1623.83|1622.28|1621.97|1101
1667467200000|2022-11-03 09:20:00|1622.71|1622.41|1623.48|1623.18|1623.64|1623.34|1622.32|1621.95|990
1667467500000|2022-11-03 09:25:00|1623.47|1623.17|1622.02|1621.72|1623.79|1623.43|1621.81|1621.43|822
1667467800000|2022-11-03 09:30:00|1622.03|1621.73|1622.54|1622.24|1622.75|1622.38|1621.4|1621.1|984
1667468100000|2022-11-03 09:35:00|1622.56|1622.26|1622.33|1622.03|1622.75|1622.45|1621.62|1621.21|831
1667468400000|2022-11-03 09:40:00|1622.31|1622.01|1621.07|1620.57|1622.47|1622.13|1621|1620.57|913
1667468700000|2022-11-03 09:45:00|1620.93|1620.63|1620.53|1620.23|1621.58|1621.19|1620.25|1619.93|934
1667469000000|2022-11-03 09:50:00|1620.49|1620.19|1621.88|1621.58|1621.94|1621.64|1620.38|1620|787
1667469300000|2022-11-03 09:55:00|1621.89|1621.59|1624.41|1623.91|1624.41|1624.07|1621.47|1621.11|856
1667469600000|2022-11-03 10:00:00|1624.34|1624.04|1623.82|1623.52|1624.65|1624.33|1623.61|1623.22|938
1667469900000|2022-11-03 10:05:00|1623.81|1623.51|1622.48|1622.18|1623.84|1623.52|1622.36|1622.06|889
1667470200000|2022-11-03 10:10:00|1622.51|1622.21|1621.85|1621.55|1622.81|1622.47|1621.57|1621.2|815
1667470500000|2022-11-03 10:15:00|1621.84|1621.54|1620.7|1620.4|1622.11|1621.74|1620.38|1620.02|727
1667470800000|2022-11-03 10:20:00|1620.69|1620.39|1620.31|1620.01|1621.35|1621.05|1620.28|1619.91|784
1667471100000|2022-11-03 10:25:00|1620.32|1620.02|1620.45|1619.95|1620.91|1620.55|1620.01|1619.61|767
1667471400000|2022-11-03 10:30:00|1620.35|1620.05|1621.18|1620.88|1621.36|1621.02|1620.18|1619.88|798
1667471700000|2022-11-03 10:35:00|1621.14|1620.84|1621.28|1620.98|1621.88|1621.48|1620.77|1620.38|810
1667472000000|2022-11-03 10:40:00|1621.27|1620.97|1622.69|1622.39|1623.36|1622.99|1621.26|1620.96|742
1667472300000|2022-11-03 10:45:00|1622.71|1622.41|1620.77|1620.47|1623.11|1622.74|1620.74|1620.44|750
1667472600000|2022-11-03 10:50:00|1620.76|1620.46|1621.37|1621.07|1622|1621.7|1620.61|1620.31|609
1667472900000|2022-11-03 10:55:00|1621.38|1621.08|1621.68|1621.38|1621.94|1621.55|1620.95|1620.65|708
1667473200000|2022-11-03 11:00:00|1621.66|1621.36|1622.01|1621.71|1622.3|1622|1620.41|1620.05|860
1667473500000|2022-11-03 11:05:00|1621.98|1621.68|1622.32|1622.02|1622.46|1622.12|1621.12|1620.78|766
1667473800000|2022-11-03 11:10:00|1622.28|1621.98|1621.16|1620.86|1622.42|1622.05|1620.94|1620.57|741
1667474100000|2022-11-03 11:15:00|1621.13|1620.83|1621.09|1620.59|1621.67|1621.33|1620.66|1620.36|625
1667474400000|2022-11-03 11:20:00|1621.08|1620.58|1619.04|1618.74|1621.48|1621.08|1618.93|1618.52|834
1667474700000|2022-11-03 11:25:00|1619.01|1618.71|1618.87|1618.57|1619.29|1618.98|1618.46|1618.15|866
1667475000000|2022-11-03 11:30:00|1618.85|1618.55|1619.22|1618.92|1620.31|1619.92|1618.47|1618.17|924
1667475300000|2022-11-03 11:35:00|1619.23|1618.93|1618.5|1618.2|1619.58|1619.23|1618.44|1618.14|769
1667475600000|2022-11-03 11:40:00|1618.52|1618.22|1617.14|1616.84|1618.6|1618.26|1616.88|1616.58|942
1667475900000|2022-11-03 11:45:00|1617.05|1616.75|1618.82|1618.52|1618.9|1618.53|1616.89|1616.59|903
1667476200000|2022-11-03 11:50:00|1618.79|1618.49|1618.82|1618.52|1619.23|1618.86|1618.37|1617.98|740
1667476500000|2022-11-03 11:55:00|1618.83|1618.53|1620.16|1619.66|1620.73|1620.23|1618.8|1618.5|718
1667476800000|2022-11-03 12:00:00|1620.19|1619.69|1621.83|1621.53|1622.06|1621.76|1619.13|1618.63|1358
1667477100000|2022-11-03 12:05:00|1621.82|1621.52|1623.39|1623.09|1625.37|1625.01|1621.6|1621.3|1548
1667477400000|2022-11-03 12:10:00|1623.38|1623.08|1624.27|1623.97|1624.27|1623.97|1622.09|1621.76|1380
1667477700000|2022-11-03 12:15:00|1624.26|1623.96|1623.79|1623.49|1624.89|1624.58|1623.44|1623.14|1255
1667478000000|2022-11-03 12:20:00|1623.89|1623.39|1623|1622.7|1623.89|1623.39|1620.95|1620.62|1409
1667478300000|2022-11-03 12:25:00|1622.99|1622.69|1622.25|1621.75|1623.09|1622.79|1621.64|1621.3|1013
1667478600000|2022-11-03 12:30:00|1622.24|1621.74|1621.96|1621.46|1622.55|1622.05|1620.5|1620.2|1587
1667478900000|2022-11-03 12:35:00|1621.95|1621.45|1621.48|1620.98|1622.62|1622.12|1619.74|1619.38|1527
1667479200000|2022-11-03 12:40:00|1621.44|1620.94|1620.67|1620.37|1622.71|1622.4|1620.13|1619.79|1322
1667479500000|2022-11-03 12:45:00|1620.76|1620.26|1620.18|1619.88|1620.76|1620.35|1618.94|1618.52|1277
1667479800000|2022-11-03 12:50:00|1620.17|1619.87|1620.13|1619.83|1622.01|1621.69|1620.01|1619.63|1253
1667480100000|2022-11-03 12:55:00|1620.26|1619.96|1618.51|1618.21|1620.98|1620.68|1618.41|1618.03|1179
1667480400000|2022-11-03 13:00:00|1618.52|1618.22|1619.59|1619.29|1619.83|1619.52|1618.12|1617.82|1501
1667480700000|2022-11-03 13:05:00|1619.58|1619.28|1620.13|1619.83|1620.63|1620.2|1618.98|1618.6|1306
1667481000000|2022-11-03 13:10:00|1620.26|1619.76|1620.41|1620.11|1622.32|1621.99|1620.09|1619.76|1191
1667481300000|2022-11-03 13:15:00|1620.43|1620.13|1618.2|1617.9|1620.43|1620.13|1617.52|1617.22|1149
1667481600000|2022-11-03 13:20:00|1618.18|1617.88|1618.53|1618.23|1618.71|1618.31|1617.35|1617.05|1152
1667481900000|2022-11-03 13:25:00|1618.5|1618.2|1618.81|1618.51|1619.36|1619|1618.2|1617.82|1187
1667482200000|2022-11-03 13:30:00|1618.83|1618.53|1619.81|1619.51|1620.19|1619.89|1617.88|1617.5|1487
1667482500000|2022-11-03 13:35:00|1619.85|1619.55|1620.6|1620.3|1620.72|1620.38|1617.66|1617.31|1667
1667482800000|2022-11-03 13:40:00|1620.59|1620.29|1621.01|1620.71|1623.77|1623.47|1620.59|1620.29|1658
1667483100000|2022-11-03 13:45:00|1620.88|1620.58|1621.48|1621.18|1623.4|1623.1|1618.26|1617.96|1773
1667483400000|2022-11-03 13:50:00|1621.41|1621.11|1620.69|1620.39|1621.96|1621.66|1620.6|1620.22|1563
1667483700000|2022-11-03 13:55:00|1620.66|1620.36|1619.72|1619.22|1621.64|1621.29|1619.07|1618.57|1343
1667484000000|2022-11-03 14:00:00|1619.76|1619.26|1624.37|1624.07|1625.21|1624.91|1619.3|1618.8|1925
1667484300000|2022-11-03 14:05:00|1624.39|1624.09|1620.89|1620.59|1624.58|1624.16|1620.86|1620.53|1661
1667484600000|2022-11-03 14:10:00|1620.92|1620.62|1623.93|1623.63|1624.48|1624.18|1620.42|1620.1|1685
1667484900000|2022-11-03 14:15:00|1623.92|1623.62|1623.11|1622.81|1624.81|1624.41|1622.75|1622.39|1511
1667485200000|2022-11-03 14:20:00|1623.15|1622.85|1624.15|1623.85|1625.01|1624.71|1623.08|1622.78|1530
1667485500000|2022-11-03 14:25:00|1624.12|1623.82|1626.09|1625.59|1627.02|1626.68|1624.06|1623.71|1579
1667485800000|2022-11-03 14:30:00|1626.08|1625.58|1623.42|1623.12|1626.41|1626.01|1623.25|1622.95|1392
1667486100000|2022-11-03 14:35:00|1623.41|1623.11|1623.92|1623.62|1624.77|1624.47|1623.4|1623.1|1394
1667486400000|2022-11-03 14:40:00|1624.02|1623.52|1625.09|1624.79|1625.6|1625.3|1623.49|1623.19|1315
1667486700000|2022-11-03 14:45:00|1625.08|1624.78|1628.2|1627.9|1628.27|1627.97|1625.05|1624.75|1339
1667487000000|2022-11-03 14:50:00|1628.25|1627.95|1629.46|1629.16|1630.55|1630.21|1627.97|1627.67|1400
1667487300000|2022-11-03 14:55:00|1629.45|1629.15|1631.42|1631.12|1631.76|1631.42|1629.09|1628.7|1405
1667487600000|2022-11-03 15:00:00|1631.49|1631.19|1629.52|1629.22|1631.69|1631.39|1628.68|1628.38|1434
1667487900000|2022-11-03 15:05:00|1629.51|1629.21|1629.2|1628.9|1629.87|1629.57|1627.97|1627.67|1304
1667488200000|2022-11-03 15:10:00|1629.21|1628.91|1628.19|1627.89|1630.29|1629.99|1628.06|1627.76|1177
1667488500000|2022-11-03 15:15:00|1628.2|1627.9|1629.47|1629.17|1629.52|1629.22|1627.8|1627.5|1144
1667488800000|2022-11-03 15:20:00|1629.38|1629.08|1628.83|1628.53|1630.75|1630.43|1628.73|1628.43|1149
1667489100000|2022-11-03 15:25:00|1628.84|1628.54|1628.83|1628.53|1629.93|1629.51|1628.54|1628.24|1061
1667489400000|2022-11-03 15:30:00|1628.85|1628.55|1627.46|1627.16|1629.45|1629.15|1627.08|1626.78|1167
1667489700000|2022-11-03 15:35:00|1627.45|1627.15|1629.38|1629.08|1629.39|1629.09|1626.95|1626.65|1073
1667490000000|2022-11-03 15:40:00|1629.39|1629.09|1627.69|1627.39|1629.44|1629.14|1627.52|1627.22|1123
1667490300000|2022-11-03 15:45:00|1627.7|1627.4|1627.1|1626.8|1628.26|1627.96|1626.76|1626.46|1085
1667490600000|2022-11-03 15:50:00|1627.11|1626.81|1626.37|1626.07|1627.35|1627.05|1625.76|1625.46|1089
1667490900000|2022-11-03 15:55:00|1626.35|1626.05|1626.12|1625.82|1626.75|1626.37|1625.74|1625.44|1050
1667491200000|2022-11-03 16:00:00|1626.11|1625.81|1627.42|1627.12|1627.51|1627.21|1625.36|1625.04|1012
1667491500000|2022-11-03 16:05:00|1627.41|1627.11|1626.92|1626.62|1627.95|1627.56|1626.22|1625.8|960
1667491800000|2022-11-03 16:10:00|1626.93|1626.63|1627.49|1627.19|1627.92|1627.56|1626.65|1626.35|883
1667492100000|2022-11-03 16:15:00|1627.48|1627.18|1628.25|1627.95|1628.67|1628.37|1627.4|1627.1|861
1667492400000|2022-11-03 16:20:00|1628.26|1627.96|1627.25|1626.95|1628.29|1627.99|1626.96|1626.66|981
1667492700000|2022-11-03 16:25:00|1627.28|1626.98|1626.55|1626.25|1627.71|1627.41|1626.46|1626.06|879
1667493000000|2022-11-03 16:30:00|1626.56|1626.26|1626.55|1626.25|1627.11|1626.8|1626.24|1625.85|795
1667493300000|2022-11-03 16:35:00|1626.54|1626.24|1625.23|1624.93|1626.54|1626.24|1625.09|1624.79|867
1667493600000|2022-11-03 16:40:00|1625.33|1624.83|1626.72|1626.22|1626.86|1626.53|1625.18|1624.83|824
1667493900000|2022-11-03 16:45:00|1626.74|1626.24|1626.67|1626.17|1627.05|1626.65|1626.22|1625.82|767
1667494200000|2022-11-03 16:50:00|1626.65|1626.15|1627.32|1627.02|1627.8|1627.45|1626.54|1626.15|724
1667494500000|2022-11-03 16:55:00|1627.41|1626.91|1627.35|1627.05|1627.65|1627.33|1626.68|1626.32|728
1667494800000|2022-11-03 17:00:00|1627.34|1627.04|1628.22|1627.72|1628.61|1628.29|1627.34|1627.04|761
1667495100000|2022-11-03 17:05:00|1628.07|1627.77|1627.87|1627.57|1628.14|1627.84|1627.21|1626.84|637
1667495400000|2022-11-03 17:10:00|1627.88|1627.58|1627.86|1627.56|1628.07|1627.73|1627.36|1626.98|570
1667495700000|2022-11-03 17:15:00|1627.98|1627.48|1628.74|1628.44|1629.46|1629.08|1627.9|1627.48|702
1667496000000|2022-11-03 17:20:00|1628.73|1628.43|1628.25|1627.95|1629.09|1628.79|1628.25|1627.86|544
1667496300000|2022-11-03 17:25:00|1628.26|1627.96|1628.78|1628.48|1628.98|1628.67|1628.18|1627.82|654
1667496600000|2022-11-03 17:30:00|1628.76|1628.46|1629.53|1629.23|1630.21|1629.84|1628.76|1628.44|615
1667496900000|2022-11-03 17:35:00|1629.54|1629.24|1630.12|1629.82|1630.12|1629.82|1629.26|1628.96|552
1667497200000|2022-11-03 17:40:00|1630.11|1629.81|1629.84|1629.54|1630.53|1630.14|1629.76|1629.37|611
1667497500000|2022-11-03 17:45:00|1629.86|1629.56|1630.56|1630.06|1631.07|1630.66|1629.82|1629.45|615
1667497800000|2022-11-03 17:50:00|1630.58|1630.08|1630.55|1630.25|1630.95|1630.59|1630.35|1629.96|564
1667498100000|2022-11-03 17:55:00|1630.51|1630.21|1629.59|1629.29|1630.7|1630.3|1629.49|1629.11|585
1667498400000|2022-11-03 18:00:00|1629.61|1629.31|1629.43|1629.13|1629.97|1629.6|1629.27|1628.95|633
1667498700000|2022-11-03 18:05:00|1629.44|1629.14|1630.44|1630.14|1630.52|1630.15|1629.44|1629.14|506
1667499000000|2022-11-03 18:10:00|1630.45|1630.15|1629.3|1629|1630.65|1630.34|1629.08|1628.78|492
1667499300000|2022-11-03 18:15:00|1629.31|1629.01|1628.95|1628.65|1629.53|1629.2|1628.67|1628.31|437
1667499600000|2022-11-03 18:20:00|1628.94|1628.64|1630.39|1629.89|1630.59|1630.19|1628.94|1628.55|568
1667499900000|2022-11-03 18:25:00|1630.27|1629.97|1630.69|1630.39|1631.09|1630.71|1630.2|1629.9|548
1667500200000|2022-11-03 18:30:00|1630.7|1630.4|1631.55|1631.25|1632.19|1631.89|1630.69|1630.39|682
1667500500000|2022-11-03 18:35:00|1631.53|1631.23|1631.09|1630.79|1631.99|1631.56|1630.91|1630.56|686
1667500800000|2022-11-03 18:40:00|1631.1|1630.8|1630.44|1630.14|1631.5|1631.13|1630.17|1629.79|629
1667501100000|2022-11-03 18:45:00|1630.46|1630.16|1631.5|1631.2|1631.68|1631.38|1630.46|1630.12|570
1667501400000|2022-11-03 18:50:00|1631.49|1631.19|1631.42|1631.12|1631.75|1631.39|1631.07|1630.73|516
1667501700000|2022-11-03 18:55:00|1631.44|1631.14|1631.34|1631.04|1631.77|1631.47|1631.18|1630.87|633
1667502000000|2022-11-03 19:00:00|1631.33|1631.03|1631.98|1631.68|1632.22|1631.84|1631.33|1631|575
1667502300000|2022-11-03 19:05:00|1632|1631.7|1631.85|1631.55|1632.54|1632.17|1631.79|1631.4|559
1667502600000|2022-11-03 19:10:00|1631.84|1631.54|1631.63|1631.33|1632.48|1632.1|1631.59|1631.25|696
1667502900000|2022-11-03 19:15:00|1631.68|1631.18|1631.95|1631.65|1632.54|1632.14|1631.59|1631.18|566
1667503200000|2022-11-03 19:20:00|1631.92|1631.62|1632.23|1631.93|1632.36|1631.95|1631.92|1631.53|542
1667503500000|2022-11-03 19:25:00|1632.22|1631.92|1632.3|1632|1632.65|1632.27|1632.1|1631.71|513
1667503800000|2022-11-03 19:30:00|1632.32|1632.02|1632.26|1631.96|1632.6|1632.17|1632.05|1631.69|495
1667504100000|2022-11-03 19:35:00|1632.24|1631.94|1632.18|1631.68|1632.55|1632.21|1632.04|1631.68|422
1667504400000|2022-11-03 19:40:00|1632.05|1631.75|1631.92|1631.62|1632.54|1632.17|1631.9|1631.6|451
1667504700000|2022-11-03 19:45:00|1631.91|1631.61|1631.62|1631.12|1632.23|1631.84|1631.36|1631.06|507
1667505000000|2022-11-03 19:50:00|1631.51|1631.21|1631.65|1631.35|1631.9|1631.51|1631.38|1631.08|461
1667505300000|2022-11-03 19:55:00|1631.66|1631.36|1631.16|1630.86|1631.72|1631.36|1631.03|1630.68|610
1667505600000|2022-11-03 20:00:00|1631.15|1630.85|1630.96|1630.66|1631.5|1631.16|1630.95|1630.58|626
1667505900000|2022-11-03 20:05:00|1630.95|1630.65|1630.92|1630.62|1631.13|1630.75|1630.66|1630.36|316
1667506200000|2022-11-03 20:10:00|1630.9|1630.6|1630.6|1630.1|1631.04|1630.74|1630.5|1630.1|246
1667506500000|2022-11-03 20:15:00|1630.51|1630.21|1630.36|1630.06|1630.79|1630.4|1630.19|1629.81|258
1667506800000|2022-11-03 20:20:00|1630.37|1630.07|1630.47|1629.97|1630.52|1630.11|1630.17|1629.82|156
1667507100000|2022-11-03 20:25:00|1630.46|1629.96|1630.55|1630.25|1630.64|1630.29|1630.33|1629.94|146
1667507400000|2022-11-03 20:30:00|1630.54|1630.24|1630.44|1629.94|1630.86|1630.47|1630.24|1629.86|171
1667507700000|2022-11-03 20:35:00|1630.42|1629.92|1630.08|1629.58|1630.43|1630.04|1629.76|1629.4|153
1667508000000|2022-11-03 20:40:00|1630.09|1629.59|1629.57|1629.27|1630.18|1629.78|1629.56|1629.21|137
1667508300000|2022-11-03 20:45:00|1629.55|1629.25|1629.71|1629.21|1630|1629.57|1629.51|1629.14|230
1667508600000|2022-11-03 20:50:00|1629.72|1629.22|1629.78|1629.28|1629.94|1629.44|1629.51|1629.09|319
1667508900000|2022-11-03 20:55:00|1629.83|1629.33|1629.81|1629.31|1630.13|1629.63|1629.47|1628.97|346
1667512800000|2022-11-03 22:00:00|1629.74|1629.24|1629.45|1628.95|1629.81|1629.31|1628.97|1628.47|267
1667513100000|2022-11-03 22:05:00|1629.43|1628.93|1630.05|1629.55|1630.4|1629.9|1629.23|1628.73|229
1667513400000|2022-11-03 22:10:00|1630.11|1629.61|1629.98|1629.48|1630.84|1630.34|1629.78|1629.28|205
1667513700000|2022-11-03 22:15:00|1630|1629.5|1629.92|1629.42|1630.34|1629.84|1629.69|1629.19|197
1667514000000|2022-11-03 22:20:00|1629.97|1629.47|1629.86|1629.36|1630.26|1629.76|1629.81|1629.31|104
1667514300000|2022-11-03 22:25:00|1629.83|1629.33|1629.92|1629.42|1630.12|1629.62|1629.72|1629.22|136
1667514600000|2022-11-03 22:30:00|1629.93|1629.43|1629.79|1629.29|1629.93|1629.43|1629.3|1628.83|207
1667514900000|2022-11-03 22:35:00|1629.78|1629.28|1630.24|1629.74|1630.31|1629.81|1629.53|1629.1|161
1667515200000|2022-11-03 22:40:00|1630.15|1629.65|1630.29|1629.79|1630.51|1630.01|1630.08|1629.58|174
1667515500000|2022-11-03 22:45:00|1630.28|1629.78|1630.42|1629.92|1630.59|1630.12|1630.14|1629.74|121
1667515800000|2022-11-03 22:50:00|1630.39|1629.89|1630.44|1629.94|1630.64|1630.14|1630.3|1629.8|120
1667516100000|2022-11-03 22:55:00|1630.42|1629.92|1630.59|1630.09|1630.61|1630.11|1630.14|1629.67|143
1667516400000|2022-11-03 23:00:00|1630.58|1630.08|1630.57|1630.07|1630.64|1630.21|1630.27|1629.89|177
1667516700000|2022-11-03 23:05:00|1630.56|1630.06|1630.46|1629.96|1630.56|1630.14|1630.05|1629.66|173
1667517000000|2022-11-03 23:10:00|1630.44|1629.94|1630.11|1629.61|1630.44|1630.01|1629.9|1629.55|136
1667517300000|2022-11-03 23:15:00|1629.98|1629.68|1630.04|1629.74|1630.33|1629.92|1629.98|1629.61|148
1667517600000|2022-11-03 23:20:00|1630.14|1629.64|1630.09|1629.79|1630.28|1629.89|1629.92|1629.58|95
1667517900000|2022-11-03 23:25:00|1630.19|1629.69|1630|1629.5|1630.27|1629.81|1629.87|1629.49|83
1667518200000|2022-11-03 23:30:00|1629.98|1629.48|1629.92|1629.42|1630.09|1629.66|1629.8|1629.42|159
1667518500000|2022-11-03 23:35:00|1629.91|1629.41|1629.73|1629.43|1630.02|1629.65|1629.62|1629.22|165
1667518800000|2022-11-03 23:40:00|1629.72|1629.42|1629.86|1629.36|1630.11|1629.71|1629.66|1629.25|182
1667519100000|2022-11-03 23:45:00|1629.96|1629.46|1629.87|1629.37|1630.24|1629.74|1629.73|1629.28|241
1667519400000|2022-11-03 23:50:00|1629.82|1629.32|1630.06|1629.56|1630.06|1629.57|1629.62|1629.24|218
1667519700000|2022-11-03 23:55:00|1630|1629.5|1629.94|1629.64|1630.29|1629.79|1629.9|1629.49|182
1667520000000|2022-11-04 00:00:00|1630.01|1629.71|1631.4|1630.9|1631.53|1631.09|1629.72|1629.36|568
1667520300000|2022-11-04 00:05:00|1631.41|1630.91|1632.17|1631.67|1632.38|1631.99|1631.34|1630.91|510
1667520600000|2022-11-04 00:10:00|1632.16|1631.66|1631.8|1631.3|1632.32|1631.92|1631.7|1631.3|487
1667520900000|2022-11-04 00:15:00|1631.79|1631.49|1631.89|1631.39|1632.2|1631.82|1631.2|1630.81|506
1667521200000|2022-11-04 00:20:00|1631.9|1631.4|1632.07|1631.57|1632.23|1631.82|1631.61|1631.21|456
1667521500000|2022-11-04 00:25:00|1631.96|1631.66|1631.73|1631.23|1632.1|1631.69|1631.26|1630.86|455
1667521800000|2022-11-04 00:30:00|1631.75|1631.25|1631.8|1631.5|1632.19|1631.78|1631.45|1631.05|415
1667522100000|2022-11-04 00:35:00|1631.81|1631.51|1631.63|1631.33|1632.03|1631.63|1631.49|1631.1|375
1667522400000|2022-11-04 00:40:00|1631.65|1631.35|1631.79|1631.49|1632.17|1631.8|1631.56|1631.21|397
1667522700000|2022-11-04 00:45:00|1631.82|1631.52|1631.8|1631.3|1632.47|1631.97|1631.52|1631.14|440
1667523000000|2022-11-04 00:50:00|1631.83|1631.33|1630.68|1630.38|1631.93|1631.49|1630.61|1630.22|547
1667523300000|2022-11-04 00:55:00|1630.71|1630.41|1630.97|1630.67|1631.14|1630.73|1630.43|1630.02|557
1667523600000|2022-11-04 01:00:00|1630.99|1630.69|1631.05|1630.55|1631.49|1631.1|1630.56|1630.09|651
1667523900000|2022-11-04 01:05:00|1631.07|1630.57|1630.72|1630.22|1631.56|1631.18|1630.45|1630.02|495
1667524200000|2022-11-04 01:10:00|1630.71|1630.21|1631.19|1630.89|1631.49|1631.1|1630.55|1630.14|659
1667524500000|2022-11-04 01:15:00|1631.18|1630.88|1631.36|1630.86|1631.66|1631.3|1630.99|1630.57|725
1667524800000|2022-11-04 01:20:00|1631.34|1630.84|1630.45|1629.95|1631.83|1631.39|1630.3|1629.89|635
1667525100000|2022-11-04 01:25:00|1630.44|1629.94|1630.07|1629.57|1630.44|1630.03|1629.63|1629.23|655
1667525400000|2022-11-04 01:30:00|1630.06|1629.56|1629.59|1629.29|1631.13|1630.74|1629.59|1629.19|766
1667525700000|2022-11-04 01:35:00|1629.6|1629.3|1631.24|1630.94|1631.55|1631.05|1629.6|1629.21|782
1667526000000|2022-11-04 01:40:00|1631.23|1630.93|1631.74|1631.24|1631.93|1631.54|1631.23|1630.87|633
1667526300000|2022-11-04 01:45:00|1631.69|1631.39|1632.61|1632.31|1632.72|1632.32|1631.6|1631.18|515
1667526600000|2022-11-04 01:50:00|1632.51|1632.21|1632.66|1632.36|1632.79|1632.43|1631.76|1631.44|460
1667526900000|2022-11-04 01:55:00|1632.65|1632.35|1634.09|1633.79|1634.28|1633.9|1632.56|1632.24|575
1667527200000|2022-11-04 02:00:00|1634.06|1633.76|1633.95|1633.45|1634.38|1634.01|1633.3|1632.9|750
1667527500000|2022-11-04 02:05:00|1633.96|1633.46|1633.73|1633.43|1634.43|1634|1633.73|1633.34|579
1667527800000|2022-11-04 02:10:00|1633.74|1633.44|1634.29|1633.79|1634.37|1633.98|1633.59|1633.2|578
1667528100000|2022-11-04 02:15:00|1634.3|1633.8|1634.32|1633.82|1634.98|1634.59|1634.15|1633.67|482
1667528400000|2022-11-04 02:20:00|1634.31|1633.81|1635.56|1635.06|1636.04|1635.74|1634.2|1633.7|501
1667528700000|2022-11-04 02:25:00|1635.55|1635.05|1635.96|1635.46|1636.39|1636.02|1635.42|1635.04|503
1667529000000|2022-11-04 02:30:00|1635.94|1635.44|1636.23|1635.73|1636.64|1636.26|1635.75|1635.37|366
1667529300000|2022-11-04 02:35:00|1636.26|1635.76|1636.13|1635.83|1636.75|1636.35|1636.03|1635.62|496
1667529600000|2022-11-04 02:40:00|1636.14|1635.84|1636.82|1636.32|1636.94|1636.57|1636.06|1635.73|407
1667529900000|2022-11-04 02:45:00|1636.81|1636.31|1635.94|1635.64|1636.84|1636.41|1635.91|1635.53|445
1667530200000|2022-11-04 02:50:00|1636.06|1635.56|1636.99|1636.69|1637.33|1636.97|1635.53|1635.15|673
1667530500000|2022-11-04 02:55:00|1637.09|1636.59|1636.83|1636.53|1637.52|1637.09|1636.45|1636.07|657
1667530800000|2022-11-04 03:00:00|1636.91|1636.41|1637.61|1637.11|1638.19|1637.75|1636.72|1636.23|623
1667531100000|2022-11-04 03:05:00|1637.42|1637.12|1638.19|1637.69|1638.27|1637.83|1637.36|1636.89|443
1667531400000|2022-11-04 03:10:00|1638.21|1637.71|1638.95|1638.65|1639.24|1638.83|1638.02|1637.62|703
1667531700000|2022-11-04 03:15:00|1638.93|1638.63|1638.99|1638.69|1639.28|1638.87|1638.44|1638.07|638
1667532000000|2022-11-04 03:20:00|1639.01|1638.71|1640|1639.5|1640.16|1639.79|1638.96|1638.61|746
1667532300000|2022-11-04 03:25:00|1639.91|1639.61|1639.95|1639.65|1640.29|1639.98|1639.7|1639.33|462
1667532600000|2022-11-04 03:30:00|1639.96|1639.66|1639.61|1639.11|1640.13|1639.83|1639.32|1639|570
1667532900000|2022-11-04 03:35:00|1639.51|1639.21|1639.31|1638.81|1639.79|1639.44|1639.18|1638.81|479
1667533200000|2022-11-04 03:40:00|1639.32|1638.82|1638.42|1638.12|1639.38|1638.98|1638.21|1637.91|536
1667533500000|2022-11-04 03:45:00|1638.41|1638.11|1639.41|1639.11|1639.41|1639.11|1638.4|1638.01|331
1667533800000|2022-11-04 03:50:00|1639.42|1639.12|1639.34|1638.84|1639.55|1639.25|1639.01|1638.71|350
1667534100000|2022-11-04 03:55:00|1639.36|1638.86|1639.39|1639.09|1639.6|1639.24|1639.08|1638.69|304
1667534400000|2022-11-04 04:00:00|1639.4|1639.1|1639.24|1638.94|1639.62|1639.23|1638.79|1638.39|346
1667534700000|2022-11-04 04:05:00|1639.22|1638.92|1639.52|1639.02|1639.62|1639.24|1639.01|1638.64|341
1667535000000|2022-11-04 04:10:00|1639.5|1639|1640.96|1640.46|1641.07|1640.66|1639.31|1638.94|547
1667535300000|2022-11-04 04:15:00|1640.97|1640.47|1641.14|1640.64|1641.25|1640.85|1640.46|1640.08|558
1667535600000|2022-11-04 04:20:00|1641.13|1640.63|1640.94|1640.44|1641.15|1640.77|1640.63|1640.23|466
1667535900000|2022-11-04 04:25:00|1640.96|1640.46|1640.57|1640.27|1641.01|1640.61|1640.44|1640.04|429
1667536200000|2022-11-04 04:30:00|1640.56|1640.26|1642.7|1642.2|1642.82|1642.48|1640.31|1639.95|586
1667536500000|2022-11-04 04:35:00|1642.58|1642.28|1642.25|1641.95|1643.3|1642.87|1641.61|1641.19|864
1667536800000|2022-11-04 04:40:00|1642.31|1642.01|1642.48|1641.98|1643.06|1642.56|1642.25|1641.86|613
1667537100000|2022-11-04 04:45:00|1642.47|1642.17|1643.87|1643.57|1643.99|1643.61|1642.2|1641.82|515
1667537400000|2022-11-04 04:50:00|1643.85|1643.55|1645.56|1645.26|1645.67|1645.37|1643.8|1643.5|882
1667537700000|2022-11-04 04:55:00|1645.57|1645.27|1647.15|1646.85|1647.4|1646.9|1645.45|1645.11|755
1667538000000|2022-11-04 05:00:00|1647.14|1646.84|1647.3|1647|1647.99|1647.62|1646.86|1646.56|868
1667538300000|2022-11-04 05:05:00|1647.33|1647.03|1647.07|1646.77|1647.85|1647.52|1647.05|1646.68|766
1667538600000|2022-11-04 05:10:00|1647.04|1646.74|1647.81|1647.51|1647.94|1647.51|1646.71|1646.39|745
1667538900000|2022-11-04 05:15:00|1647.8|1647.5|1647.52|1647.22|1648.88|1648.58|1647.52|1647.12|897
1667539200000|2022-11-04 05:20:00|1647.58|1647.28|1647.08|1646.58|1648.25|1647.83|1646.65|1646.3|702
1667539500000|2022-11-04 05:25:00|1647.07|1646.57|1646.68|1646.38|1647.17|1646.82|1645.91|1645.46|841
1667539800000|2022-11-04 05:30:00|1646.7|1646.4|1646.83|1646.53|1647.17|1646.83|1646.39|1645.97|969
1667540100000|2022-11-04 05:35:00|1646.84|1646.54|1647.98|1647.68|1648.12|1647.71|1646.76|1646.4|881
1667540400000|2022-11-04 05:40:00|1647.93|1647.63|1647.43|1646.93|1648.06|1647.67|1647.29|1646.89|654
1667540700000|2022-11-04 05:45:00|1647.45|1646.95|1647.78|1647.28|1647.98|1647.6|1646.61|1646.2|785
1667541000000|2022-11-04 05:50:00|1647.74|1647.24|1647.16|1646.66|1647.97|1647.57|1646.99|1646.49|689
1667541300000|2022-11-04 05:55:00|1646.99|1646.69|1647.32|1647.02|1648.22|1647.86|1646.86|1646.53|648
1667541600000|2022-11-04 06:00:00|1647.41|1647.11|1648.04|1647.74|1648.25|1647.89|1646.83|1646.44|773
1667541900000|2022-11-04 06:05:00|1648.06|1647.76|1647.78|1647.48|1649.08|1648.7|1647.37|1646.95|733
1667542200000|2022-11-04 06:10:00|1647.76|1647.46|1647.92|1647.62|1648.31|1647.9|1647.28|1646.91|564
1667542500000|2022-11-04 06:15:00|1647.9|1647.6|1647.2|1646.9|1648.66|1648.26|1647.08|1646.68|586
1667542800000|2022-11-04 06:20:00|1647.19|1646.89|1646.55|1646.25|1647.8|1647.45|1646.44|1646.01|656
1667543100000|2022-11-04 06:25:00|1646.52|1646.22|1647.2|1646.9|1647.73|1647.33|1646.42|1646.02|681
1667543400000|2022-11-04 06:30:00|1647.17|1646.87|1648.74|1648.24|1650.12|1649.62|1645.68|1645.35|1191
1667543700000|2022-11-04 06:35:00|1648.69|1648.19|1648.89|1648.59|1649.42|1649.08|1648.16|1647.77|1134
1667544000000|2022-11-04 06:40:00|1648.9|1648.6|1648.31|1648.01|1649.5|1649.15|1648.14|1647.75|860
1667544300000|2022-11-04 06:45:00|1648.26|1647.96|1648.27|1647.77|1648.79|1648.45|1647.67|1647.28|814
1667544600000|2022-11-04 06:50:00|1648.26|1647.76|1648.44|1647.94|1648.64|1648.25|1647.62|1647.21|707
1667544900000|2022-11-04 06:55:00|1648.47|1647.97|1647.41|1647.11|1648.47|1647.97|1647.18|1646.68|676
1667545200000|2022-11-04 07:00:00|1647.51|1647.01|1649.48|1649.18|1649.67|1649.31|1647.34|1646.91|899
1667545500000|2022-11-04 07:05:00|1649.5|1649.2|1648.84|1648.54|1649.75|1649.42|1648.74|1648.36|766
1667545800000|2022-11-04 07:10:00|1648.83|1648.53|1647.66|1647.36|1649.41|1649.03|1647.45|1647.09|925
1667546100000|2022-11-04 07:15:00|1647.68|1647.38|1647.43|1646.93|1648.53|1648.03|1647.13|1646.73|831
1667546400000|2022-11-04 07:20:00|1647.26|1646.96|1647.44|1647.14|1648.81|1648.42|1647.24|1646.84|795
1667546700000|2022-11-04 07:25:00|1647.46|1647.16|1647.3|1647|1647.66|1647.35|1646.54|1646.21|694
1667547000000|2022-11-04 07:30:00|1647.31|1647.01|1647.31|1647.01|1647.44|1647.14|1646.47|1646.11|855
1667547300000|2022-11-04 07:35:00|1647.33|1647.03|1646.09|1645.79|1648.37|1648.07|1646|1645.66|1147
1667547600000|2022-11-04 07:40:00|1646.12|1645.82|1646.07|1645.77|1646.99|1646.69|1645.81|1645.47|893
1667547900000|2022-11-04 07:45:00|1646.08|1645.78|1644.96|1644.66|1646.26|1645.96|1644.77|1644.43|908
1667548200000|2022-11-04 07:50:00|1644.88|1644.58|1644.92|1644.62|1645.36|1644.95|1644.19|1643.78|986
1667548500000|2022-11-04 07:55:00|1644.94|1644.64|1645.13|1644.83|1645.79|1645.49|1644.65|1644.34|849
1667548800000|2022-11-04 08:00:00|1645.12|1644.82|1647.86|1647.56|1648.1|1647.77|1645.12|1644.82|1122
1667549100000|2022-11-04 08:05:00|1647.87|1647.57|1649.21|1648.91|1649.39|1649.04|1647.87|1647.5|1117
1667549400000|2022-11-04 08:10:00|1649.22|1648.92|1649.33|1649.03|1649.82|1649.44|1648.32|1648.02|994
1667549700000|2022-11-04 08:15:00|1649.35|1649.05|1649.27|1648.97|1649.9|1649.59|1648.98|1648.64|922
1667550000000|2022-11-04 08:20:00|1649.26|1648.96|1648.45|1648.15|1649.35|1649.05|1648.32|1647.94|825
1667550300000|2022-11-04 08:25:00|1648.42|1648.12|1648|1647.7|1649.16|1648.86|1647.8|1647.5|830
1667550600000|2022-11-04 08:30:00|1648.01|1647.71|1647.63|1647.33|1648.26|1647.93|1647.15|1646.78|788
1667550900000|2022-11-04 08:35:00|1647.61|1647.31|1647.75|1647.45|1648.54|1648.14|1647.47|1647.07|812
1667551200000|2022-11-04 08:40:00|1647.76|1647.46|1648.08|1647.78|1648.57|1648.22|1647.61|1647.21|727
1667551500000|2022-11-04 08:45:00|1648.07|1647.77|1647.85|1647.55|1648.52|1648.15|1647.42|1647.11|716
1667551800000|2022-11-04 08:50:00|1647.87|1647.57|1647.83|1647.53|1648.39|1648.03|1647.56|1647.26|691
1667552100000|2022-11-04 08:55:00|1647.93|1647.43|1648.17|1647.87|1648.63|1648.24|1647.74|1647.4|763
1667552400000|2022-11-04 09:00:00|1648.18|1647.88|1648.97|1648.67|1649.38|1649.03|1648.18|1647.88|843
1667552700000|2022-11-04 09:05:00|1648.93|1648.63|1648.95|1648.65|1649.87|1649.44|1648.78|1648.43|688
1667553000000|2022-11-04 09:10:00|1648.92|1648.62|1648.97|1648.67|1649.26|1648.86|1648.6|1648.28|538
1667553300000|2022-11-04 09:15:00|1648.98|1648.68|1651.47|1651.17|1651.78|1651.41|1648.75|1648.45|1036
1667553600000|2022-11-04 09:20:00|1651.45|1651.15|1651.65|1651.35|1652.07|1651.77|1650.57|1650.23|943
1667553900000|2022-11-04 09:25:00|1651.66|1651.36|1651.19|1650.69|1652.67|1652.37|1650.94|1650.58|786
1667554200000|2022-11-04 09:30:00|1651.18|1650.68|1651.19|1650.89|1652.07|1651.68|1650.95|1650.65|904
1667554500000|2022-11-04 09:35:00|1651.16|1650.86|1650.87|1650.57|1651.29|1650.99|1650.12|1649.81|737
1667554800000|2022-11-04 09:40:00|1650.86|1650.56|1648.61|1648.31|1651.3|1650.94|1648.61|1648.31|849
1667555100000|2022-11-04 09:45:00|1648.75|1648.25|1646.02|1645.72|1648.79|1648.49|1644.04|1643.54|1207
1667555400000|2022-11-04 09:50:00|1646.12|1645.62|1645.07|1644.77|1646.46|1646.13|1644.64|1644.28|803
1667555700000|2022-11-04 09:55:00|1645.11|1644.81|1646.18|1645.88|1646.48|1646.12|1645.09|1644.75|834
1667556000000|2022-11-04 10:00:00|1646.14|1645.84|1646.96|1646.66|1647.11|1646.81|1645.49|1645.09|779
1667556300000|2022-11-04 10:05:00|1646.94|1646.64|1646.34|1646.04|1647.14|1646.78|1645.99|1645.56|806
1667556600000|2022-11-04 10:10:00|1646.33|1646.03|1646.53|1646.23|1646.78|1646.4|1645.89|1645.5|752
1667556900000|2022-11-04 10:15:00|1646.54|1646.24|1647|1646.7|1647.11|1646.73|1646.14|1645.83|566
1667557200000|2022-11-04 10:20:00|1646.95|1646.65|1648.59|1648.09|1648.71|1648.28|1646.9|1646.51|668
1667557500000|2022-11-04 10:25:00|1648.6|1648.1|1649.02|1648.72|1649.24|1648.86|1648.29|1647.9|650
1667557800000|2022-11-04 10:30:00|1649.04|1648.74|1649.36|1649.06|1649.55|1649.12|1648.66|1648.27|639
1667558100000|2022-11-04 10:35:00|1649.34|1649.04|1650.25|1649.95|1650.52|1650.14|1649.17|1648.85|786
1667558400000|2022-11-04 10:40:00|1650.23|1649.93|1649.73|1649.43|1651.21|1650.83|1649.43|1649.07|738
1667558700000|2022-11-04 10:45:00|1649.74|1649.44|1650.03|1649.73|1650.47|1650.17|1649.54|1649.24|634
1667559000000|2022-11-04 10:50:00|1650.04|1649.74|1650.08|1649.78|1652.19|1651.89|1649.99|1649.64|859
1667559300000|2022-11-04 10:55:00|1650.07|1649.77|1649.89|1649.39|1650.12|1649.78|1648.94|1648.64|886
1667559600000|2022-11-04 11:00:00|1649.76|1649.46|1650.69|1650.19|1650.92|1650.42|1649.48|1649.18|914
1667559900000|2022-11-04 11:05:00|1650.7|1650.2|1651.5|1651.2|1653.27|1652.97|1650.55|1650.11|932
1667560200000|2022-11-04 11:10:00|1651.66|1651.16|1652.41|1652.11|1653.07|1652.77|1650.55|1650.23|1390
1667560500000|2022-11-04 11:15:00|1652.44|1652.14|1652.93|1652.63|1653.22|1652.88|1651.46|1651.14|999
1667560800000|2022-11-04 11:20:00|1652.95|1652.65|1652.92|1652.62|1653.75|1653.39|1652.38|1652.08|995
1667561100000|2022-11-04 11:25:00|1652.93|1652.63|1652.38|1652.08|1653.55|1653.18|1651.99|1651.63|937
1667561400000|2022-11-04 11:30:00|1652.4|1652.1|1651.76|1651.46|1652.79|1652.48|1651.75|1651.45|757
1667561700000|2022-11-04 11:35:00|1651.75|1651.45|1651.41|1651.11|1651.87|1651.49|1650.82|1650.45|745
1667562000000|2022-11-04 11:40:00|1651.43|1651.13|1651.51|1651.21|1651.86|1651.48|1650.86|1650.5|739
1667562300000|2022-11-04 11:45:00|1651.5|1651.2|1651.77|1651.47|1652.02|1651.72|1651.22|1650.89|727
1667562600000|2022-11-04 11:50:00|1651.76|1651.46|1652.26|1651.96|1652.36|1651.97|1651.49|1651.12|701
1667562900000|2022-11-04 11:55:00|1652.25|1651.95|1651.57|1651.27|1652.41|1652.05|1651.55|1651.14|719
1667563200000|2022-11-04 12:00:00|1651.66|1651.36|1651.03|1650.73|1651.83|1651.53|1650.63|1650.33|956
1667563500000|2022-11-04 12:05:00|1651.01|1650.71|1651.35|1651.05|1651.83|1651.4|1650.96|1650.61|907
1667563800000|2022-11-04 12:10:00|1651.31|1651.01|1651.24|1650.94|1651.73|1651.34|1650.3|1649.94|1086
1667564100000|2022-11-04 12:15:00|1651.25|1650.95|1650.62|1650.32|1651.68|1651.3|1650.59|1650.29|952
1667564400000|2022-11-04 12:20:00|1650.51|1650.21|1650.37|1650.07|1651.63|1651.26|1649.99|1649.69|1160
1667564700000|2022-11-04 12:25:00|1650.44|1650.14|1650.58|1650.08|1651.51|1651.14|1649.8|1649.3|841
1667565000000|2022-11-04 12:30:00|1650.52|1650.02|1648.98|1648.48|1651.73|1651.23|1642.43|1642.13|1205
1667565300000|2022-11-04 12:35:00|1649.21|1648.71|1653.22|1652.92|1656.8|1656.3|1648.9|1648.6|1206
1667565600000|2022-11-04 12:40:00|1653.21|1652.91|1656.29|1655.99|1656.73|1656.33|1652.63|1652.32|1216
1667565900000|2022-11-04 12:45:00|1656.3|1656|1657.75|1657.45|1659.49|1659.09|1656.04|1655.65|1235
1667566200000|2022-11-04 12:50:00|1657.77|1657.47|1657.94|1657.44|1658.84|1658.5|1655.65|1655.19|1165
1667566500000|2022-11-04 12:55:00|1657.92|1657.42|1659.87|1659.57|1660.77|1660.47|1656.37|1656.07|1212
1667566800000|2022-11-04 13:00:00|1659.83|1659.53|1662.45|1662.15|1663.34|1662.97|1659.13|1658.7|1198
1667567100000|2022-11-04 13:05:00|1662.49|1662.19|1662.64|1662.34|1664.27|1663.96|1661.1|1660.8|1162
1667567400000|2022-11-04 13:10:00|1662.52|1662.22|1665.25|1664.95|1665.83|1665.46|1662.41|1662.11|1135
1667567700000|2022-11-04 13:15:00|1665.27|1664.97|1666.23|1665.93|1667.23|1666.93|1664.78|1664.48|1147
1667568000000|2022-11-04 13:20:00|1666.21|1665.91|1664.2|1663.9|1667.32|1667.02|1663.33|1663.03|1077
1667568300000|2022-11-04 13:25:00|1664.11|1663.81|1664.83|1664.53|1665.47|1665.1|1664.03|1663.73|1011
1667568600000|2022-11-04 13:30:00|1664.94|1664.64|1665.42|1665.12|1666.5|1666.2|1663.46|1663.16|1168
1667568900000|2022-11-04 13:35:00|1665.54|1665.24|1663.98|1663.68|1666.06|1665.76|1663.58|1663.1|1184
1667569200000|2022-11-04 13:40:00|1664.02|1663.72|1662.92|1662.62|1664.7|1664.4|1662.48|1662.18|1147
1667569500000|2022-11-04 13:45:00|1662.98|1662.68|1662.32|1662.02|1664.49|1664.19|1662.21|1661.91|1121
1667569800000|2022-11-04 13:50:00|1662.36|1662.06|1665.45|1665.15|1665.61|1665.31|1661.68|1661.38|1164
1667570100000|2022-11-04 13:55:00|1665.51|1665.21|1667.62|1667.32|1668.16|1667.86|1665.51|1665.1|1592
1667570400000|2022-11-04 14:00:00|1667.63|1667.33|1667.57|1667.27|1668.98|1668.68|1666.47|1666.06|1799
1667570700000|2022-11-04 14:05:00|1667.58|1667.28|1670.02|1669.72|1670.78|1670.47|1667.18|1666.88|1732
1667571000000|2022-11-04 14:10:00|1670.14|1669.84|1670.39|1670.09|1671.01|1670.71|1669.34|1669.04|1696
1667571300000|2022-11-04 14:15:00|1670.44|1670.14|1670.49|1670.19|1673.3|1672.94|1670.32|1669.97|1700
1667571600000|2022-11-04 14:20:00|1670.48|1670.18|1671.01|1670.71|1671.37|1671.07|1669.55|1669.25|1503
1667571900000|2022-11-04 14:25:00|1671.04|1670.74|1671.33|1671.03|1672.91|1672.56|1671.04|1670.72|1459
1667572200000|2022-11-04 14:30:00|1671.41|1671.11|1673.31|1673.01|1673.98|1673.64|1671.26|1670.96|1606
1667572500000|2022-11-04 14:35:00|1673.35|1673.05|1674.17|1673.67|1674.75|1674.38|1672.75|1672.45|1604
1667572800000|2022-11-04 14:40:00|1674.22|1673.72|1673.1|1672.6|1675.67|1675.34|1672.64|1672.15|1535
1667573100000|2022-11-04 14:45:00|1673.07|1672.57|1674.79|1674.29|1675.06|1674.76|1672.95|1672.55|1436
1667573400000|2022-11-04 14:50:00|1674.61|1674.31|1673.5|1673.2|1674.95|1674.65|1672.13|1671.82|1544
1667573700000|2022-11-04 14:55:00|1673.51|1673.21|1673.55|1673.05|1674.13|1673.7|1672.33|1672.03|1355
1667574000000|2022-11-04 15:00:00|1673.51|1673.01|1673.97|1673.67|1674.97|1674.58|1672.99|1672.63|1429
1667574300000|2022-11-04 15:05:00|1674.11|1673.61|1672.49|1672.19|1674.33|1673.93|1671.8|1671.45|1357
1667574600000|2022-11-04 15:10:00|1672.48|1672.18|1673.42|1673.12|1674.35|1673.95|1672.39|1672.05|1354
1667574900000|2022-11-04 15:15:00|1673.25|1672.95|1672.92|1672.62|1674.01|1673.66|1672.68|1672.36|1214
1667575200000|2022-11-04 15:20:00|1673.03|1672.53|1674.03|1673.73|1674.1|1673.8|1672.51|1672.14|1160
1667575500000|2022-11-04 15:25:00|1674.04|1673.74|1670.81|1670.51|1674.1|1673.8|1670.55|1670.25|1357
1667575800000|2022-11-04 15:30:00|1670.79|1670.49|1671.16|1670.86|1672.3|1672|1670.54|1670.22|1337
1667576100000|2022-11-04 15:35:00|1671.17|1670.87|1671.34|1671.04|1672.35|1672.05|1670.95|1670.65|1273
1667576400000|2022-11-04 15:40:00|1671.35|1671.05|1671.51|1671.21|1671.75|1671.45|1670.43|1670.13|1277
1667576700000|2022-11-04 15:45:00|1671.5|1671.2|1672.4|1672.1|1672.74|1672.32|1670.73|1670.43|1197
1667577000000|2022-11-04 15:50:00|1672.45|1672.15|1671.67|1671.37|1672.96|1672.66|1670.75|1670.45|1327
1667577300000|2022-11-04 15:55:00|1671.7|1671.4|1671.4|1671.1|1672.02|1671.7|1670.63|1670.33|1079
1667577600000|2022-11-04 16:00:00|1671.39|1671.09|1668.65|1668.35|1671.52|1671.22|1667.96|1667.66|1152
1667577900000|2022-11-04 16:05:00|1668.64|1668.34|1670.65|1670.35|1670.7|1670.4|1668.32|1668.02|1225
1667578200000|2022-11-04 16:10:00|1670.66|1670.36|1670.86|1670.56|1671.18|1670.88|1670.1|1669.74|1171
1667578500000|2022-11-04 16:15:00|1670.87|1670.57|1672.35|1672.05|1672.8|1672.44|1670.72|1670.4|1092
1667578800000|2022-11-04 16:20:00|1672.36|1672.06|1672.47|1672.17|1673|1672.66|1671.26|1670.94|1171
1667579100000|2022-11-04 16:25:00|1672.45|1672.15|1673.14|1672.84|1673.36|1673.06|1672.16|1671.86|1035
1667579400000|2022-11-04 16:30:00|1673.16|1672.86|1674.19|1673.89|1674.45|1674.15|1672.73|1672.4|1092
1667579700000|2022-11-04 16:35:00|1674.24|1673.94|1673.39|1673.09|1674.6|1674.25|1673.25|1672.91|1119
1667580000000|2022-11-04 16:40:00|1673.4|1673.1|1673.14|1672.84|1673.62|1673.32|1672.1|1671.8|1123
1667580300000|2022-11-04 16:45:00|1673.13|1672.83|1672.98|1672.68|1673.35|1673.03|1672.14|1671.75|1103
1667580600000|2022-11-04 16:50:00|1672.95|1672.65|1673.72|1673.42|1674.07|1673.73|1672.79|1672.49|1021
1667580900000|2022-11-04 16:55:00|1673.73|1673.43|1673.45|1673.15|1674.15|1673.78|1673.07|1672.77|912
1667581200000|2022-11-04 17:00:00|1673.43|1673.13|1673.43|1673.13|1674|1673.7|1672.62|1672.32|966
1667581500000|2022-11-04 17:05:00|1673.42|1673.12|1672.95|1672.65|1674.25|1673.93|1672.3|1672|1037
1667581800000|2022-11-04 17:10:00|1672.96|1672.66|1674.42|1674.12|1674.85|1674.54|1672.94|1672.64|1030
1667582100000|2022-11-04 17:15:00|1674.52|1674.22|1673.69|1673.39|1674.56|1674.22|1673.05|1672.75|830
1667582400000|2022-11-04 17:20:00|1673.7|1673.4|1673.62|1673.32|1674.14|1673.79|1673.42|1673.12|784
1667582700000|2022-11-04 17:25:00|1673.61|1673.31|1673.46|1673.16|1673.92|1673.62|1672.94|1672.64|735
1667583000000|2022-11-04 17:30:00|1673.48|1673.18|1673.16|1672.86|1673.81|1673.51|1672.7|1672.4|784
1667583300000|2022-11-04 17:35:00|1673.14|1672.84|1674.26|1673.96|1674.8|1674.47|1673.04|1672.74|699
1667583600000|2022-11-04 17:40:00|1674.19|1673.89|1674.58|1674.08|1674.78|1674.38|1673.98|1673.58|839
1667583900000|2022-11-04 17:45:00|1674.48|1674.18|1674.55|1674.25|1674.76|1674.38|1673.94|1673.59|839
1667584200000|2022-11-04 17:50:00|1674.56|1674.26|1675.08|1674.78|1675.24|1674.87|1674.13|1673.77|701
1667584500000|2022-11-04 17:55:00|1675.09|1674.79|1674.63|1674.33|1675.25|1674.88|1674.27|1673.97|752
1667584800000|2022-11-04 18:00:00|1674.68|1674.38|1674.08|1673.78|1675.26|1674.89|1673.96|1673.66|956
1667585100000|2022-11-04 18:05:00|1674.2|1673.7|1673.92|1673.62|1674.47|1674.09|1673.56|1673.16|947
1667585400000|2022-11-04 18:10:00|1673.9|1673.6|1674.29|1673.99|1674.52|1674.09|1673.75|1673.36|663
1667585700000|2022-11-04 18:15:00|1674.28|1673.98|1674.51|1674.21|1674.58|1674.25|1673.78|1673.48|829
1667586000000|2022-11-04 18:20:00|1674.46|1674.16|1675.12|1674.82|1675.19|1674.89|1674.18|1673.87|649
1667586300000|2022-11-04 18:25:00|1675.1|1674.8|1676.14|1675.84|1676.64|1676.24|1674.72|1674.31|822
1667586600000|2022-11-04 18:30:00|1676.2|1675.9|1677.89|1677.59|1677.99|1677.67|1676.2|1675.84|881
1667586900000|2022-11-04 18:35:00|1677.9|1677.6|1677.9|1677.6|1678.45|1678.09|1677.36|1676.87|900
1667587200000|2022-11-04 18:40:00|1677.91|1677.61|1679.54|1679.04|1679.75|1679.4|1677.86|1677.47|834
1667587500000|2022-11-04 18:45:00|1679.43|1679.13|1678.49|1678.19|1679.52|1679.22|1678.25|1677.87|874
1667587800000|2022-11-04 18:50:00|1678.57|1678.07|1679.33|1679.03|1680.15|1679.83|1678.42|1678.03|862
1667588100000|2022-11-04 18:55:00|1679.45|1678.95|1680.82|1680.52|1682.28|1681.98|1679.32|1678.95|1078
1667588400000|2022-11-04 19:00:00|1680.83|1680.53|1679.55|1679.25|1680.94|1680.57|1678.65|1678.31|1177
1667588700000|2022-11-04 19:05:00|1679.54|1679.24|1680.26|1679.96|1680.52|1680.18|1678.96|1678.51|1002
1667589000000|2022-11-04 19:10:00|1680.27|1679.97|1680.18|1679.88|1681.06|1680.72|1679.99|1679.6|913
1667589300000|2022-11-04 19:15:00|1680.19|1679.89|1680.26|1679.96|1680.74|1680.41|1680.15|1679.79|837
1667589600000|2022-11-04 19:20:00|1680.25|1679.95|1679.9|1679.6|1680.43|1680.1|1679.48|1679.07|811
1667589900000|2022-11-04 19:25:00|1679.91|1679.61|1680.18|1679.88|1681.29|1680.91|1679.89|1679.51|757
1667590200000|2022-11-04 19:30:00|1680.13|1679.83|1680.71|1680.21|1680.93|1680.56|1679.6|1679.22|750
1667590500000|2022-11-04 19:35:00|1680.59|1680.29|1680.56|1680.26|1680.96|1680.56|1680.13|1679.77|754
1667590800000|2022-11-04 19:40:00|1680.57|1680.27|1680.49|1680.19|1680.74|1680.34|1679.82|1679.52|896
1667591100000|2022-11-04 19:45:00|1680.42|1680.12|1680.48|1680.18|1680.92|1680.55|1680.1|1679.72|923
1667591400000|2022-11-04 19:50:00|1680.45|1680.15|1680.94|1680.64|1681.31|1680.98|1680.32|1680.02|815
1667591700000|2022-11-04 19:55:00|1680.93|1680.63|1681.04|1680.74|1681.22|1680.85|1680.37|1680.03|672
1667592000000|2022-11-04 20:00:00|1680.97|1680.67|1680.19|1679.69|1680.97|1680.67|1680.15|1679.68|497
1667592300000|2022-11-04 20:05:00|1680.21|1679.71|1680.07|1679.57|1680.39|1679.98|1679.87|1679.48|292
1667592600000|2022-11-04 20:10:00|1680.03|1679.53|1680.66|1680.16|1680.83|1680.33|1680.03|1679.53|253
1667592900000|2022-11-04 20:15:00|1680.61|1680.11|1681.83|1681.33|1681.96|1681.5|1680.61|1680.11|544
1667593200000|2022-11-04 20:20:00|1681.91|1681.41|1681.36|1680.86|1682.11|1681.74|1681.13|1680.8|407
1667593500000|2022-11-04 20:25:00|1681.29|1680.99|1681.77|1681.27|1681.87|1681.54|1681.24|1680.86|249
1667593800000|2022-11-04 20:30:00|1681.75|1681.25|1681.1|1680.6|1681.85|1681.35|1681.01|1680.51|235
1667594100000|2022-11-04 20:35:00|1681.13|1680.63|1680.97|1680.47|1681.3|1680.8|1680.77|1680.27|229
1667594400000|2022-11-04 20:40:00|1680.95|1680.45|1681.51|1681.01|1681.68|1681.18|1680.75|1680.25|280
1667594700000|2022-11-04 20:45:00|1681.5|1681|1680.92|1680.42|1681.52|1681.02|1680.82|1680.32|306
1667595000000|2022-11-04 20:50:00|1681.05|1680.55|1681.01|1680.51|1681.82|1681.32|1680.83|1680.33|276
1667595300000|2022-11-04 20:55:00|1680.93|1680.43|1681.61|1681.11|1686.23|1681.74|1680.87|1678.55|374
1667775600000|2022-11-06 23:00:00|1676.45|1675.95|1675.83|1675.33|1676.78|1676.28|1673.41|1672.91|665
1667775900000|2022-11-06 23:05:00|1675.79|1675.29|1676.77|1676.27|1678.04|1677.54|1675.28|1674.78|687
1667776200000|2022-11-06 23:10:00|1676.87|1676.37|1678.79|1678.29|1680.69|1680.19|1676.86|1676.36|811
1667776500000|2022-11-06 23:15:00|1678.66|1678.16|1676.66|1676.16|1679.24|1678.9|1674.64|1674.14|868
1667776800000|2022-11-06 23:20:00|1676.7|1676.2|1677.27|1676.77|1677.59|1677.1|1675.12|1674.62|611
1667777100000|2022-11-06 23:25:00|1677.28|1676.78|1676.4|1675.9|1677.28|1676.84|1675.81|1675.31|540
1667777400000|2022-11-06 23:30:00|1676.36|1675.86|1674.76|1674.26|1676.36|1675.86|1674.59|1674.12|575
1667777700000|2022-11-06 23:35:00|1674.64|1674.34|1675.15|1674.85|1676.33|1675.97|1674.57|1674.12|446
1667778000000|2022-11-06 23:40:00|1675.13|1674.83|1674.34|1673.84|1675.76|1675.37|1674.21|1673.76|521
1667778300000|2022-11-06 23:45:00|1674.35|1673.85|1675.49|1674.99|1675.49|1674.99|1673.85|1673.52|585
1667778600000|2022-11-06 23:50:00|1675.45|1674.95|1673.26|1672.96|1675.54|1675.12|1673.24|1672.93|555
1667778900000|2022-11-06 23:55:00|1673.1|1672.8|1673.08|1672.58|1673.6|1673.2|1672.55|1672.15|455
1667779200000|2022-11-07 00:00:00|1673.01|1672.51|1673.94|1673.44|1674.35|1674.01|1672.52|1672.13|735
1667779500000|2022-11-07 00:05:00|1673.93|1673.43|1674.81|1674.51|1675.48|1675.07|1673.51|1673.13|732
1667779800000|2022-11-07 00:10:00|1674.82|1674.52|1673.62|1673.12|1674.94|1674.57|1673.34|1672.92|482
1667780100000|2022-11-07 00:15:00|1673.5|1673.2|1673.2|1672.9|1673.69|1673.3|1672.79|1672.45|484
1667780400000|2022-11-07 00:20:00|1673.26|1672.76|1672.5|1672|1673.37|1672.97|1671.63|1671.23|565
1667780700000|2022-11-07 00:25:00|1672.55|1672.05|1672.33|1671.83|1672.74|1672.34|1672.07|1671.6|450
1667781000000|2022-11-07 00:30:00|1672.32|1671.82|1672.97|1672.47|1673.18|1672.83|1671.96|1671.59|549
1667781300000|2022-11-07 00:35:00|1672.96|1672.46|1672.86|1672.36|1673.13|1672.79|1672.46|1672.11|417
1667781600000|2022-11-07 00:40:00|1672.87|1672.37|1674.8|1674.3|1675.01|1674.65|1672.75|1672.35|565
1667781900000|2022-11-07 00:45:00|1674.81|1674.31|1675|1674.7|1675.54|1675.14|1674.59|1674.09|599
1667782200000|2022-11-07 00:50:00|1674.97|1674.67|1674.81|1674.51|1675.2|1674.81|1673.87|1673.48|681
1667782500000|2022-11-07 00:55:00|1674.76|1674.46|1673.81|1673.51|1674.96|1674.6|1672.99|1672.53|745
1667782800000|2022-11-07 01:00:00|1673.8|1673.5|1673.25|1672.95|1674.57|1674.18|1672.01|1671.65|1082
1667783100000|2022-11-07 01:05:00|1673.26|1672.96|1672.69|1672.39|1674.03|1673.63|1672.48|1672.18|737
1667783400000|2022-11-07 01:10:00|1672.76|1672.46|1672.98|1672.68|1673.28|1672.91|1672.08|1671.78|803
1667783700000|2022-11-07 01:15:00|1673|1672.7|1671.99|1671.69|1673.25|1672.81|1671.66|1671.27|1033
1667784000000|2022-11-07 01:20:00|1672|1671.7|1671.53|1671.23|1672.19|1671.72|1670.82|1670.42|933
1667784300000|2022-11-07 01:25:00|1671.6|1671.3|1671.82|1671.52|1671.98|1671.61|1670.95|1670.57|790
1667784600000|2022-11-07 01:30:00|1671.81|1671.51|1673.28|1672.98|1673.5|1673.11|1671.38|1670.99|884
1667784900000|2022-11-07 01:35:00|1673.26|1672.96|1675.11|1674.81|1675.64|1675.15|1672.76|1672.35|1212
1667785200000|2022-11-07 01:40:00|1675.07|1674.77|1674.26|1673.76|1675.3|1674.9|1673.96|1673.49|1049
1667785500000|2022-11-07 01:45:00|1674.24|1673.74|1673.69|1673.39|1674.39|1674.04|1673.28|1672.83|906
1667785800000|2022-11-07 01:50:00|1673.74|1673.44|1672.94|1672.64|1674.11|1673.78|1672.83|1672.44|768
1667786100000|2022-11-07 01:55:00|1673|1672.7|1672.61|1672.31|1673.88|1673.5|1672.57|1672.2|780
1667786400000|2022-11-07 02:00:00|1672.58|1672.28|1672.85|1672.55|1673.77|1673.39|1672.48|1672.11|818
1667786700000|2022-11-07 02:05:00|1672.95|1672.45|1672.19|1671.89|1672.95|1672.58|1671.91|1671.55|810
1667787000000|2022-11-07 02:10:00|1672.17|1671.87|1671.18|1670.68|1672.37|1671.99|1670.55|1670.25|820
1667787300000|2022-11-07 02:15:00|1671.16|1670.66|1671.3|1671|1672.2|1671.75|1671.02|1670.66|578
1667787600000|2022-11-07 02:20:00|1671.31|1671.01|1671.21|1670.91|1671.71|1671.31|1670.88|1670.48|523
1667787900000|2022-11-07 02:25:00|1671.25|1670.95|1671|1670.5|1671.43|1671.1|1670.66|1670.25|557
1667788200000|2022-11-07 02:30:00|1670.99|1670.49|1672.72|1672.22|1672.75|1672.36|1670.66|1670.24|732
1667788500000|2022-11-07 02:35:00|1672.85|1672.35|1672.49|1671.99|1673.34|1672.98|1672.24|1671.93|769
1667788800000|2022-11-07 02:40:00|1672.47|1671.97|1672.06|1671.56|1672.57|1672.17|1671.72|1671.34|545
1667789100000|2022-11-07 02:45:00|1672.03|1671.73|1671.06|1670.76|1672.13|1671.75|1671.03|1670.64|582
1667789400000|2022-11-07 02:50:00|1671.13|1670.83|1671.89|1671.59|1672.14|1671.75|1670.59|1670.27|671
1667789700000|2022-11-07 02:55:00|1671.91|1671.61|1672.85|1672.35|1672.92|1672.54|1671.62|1671.18|644
1667790000000|2022-11-07 03:00:00|1672.77|1672.47|1672.25|1671.95|1673.05|1672.7|1671.93|1671.55|659
1667790300000|2022-11-07 03:05:00|1672.27|1671.97|1672.19|1671.89|1672.35|1671.99|1671.27|1670.96|612
1667790600000|2022-11-07 03:10:00|1672.21|1671.91|1672.61|1672.31|1673.05|1672.69|1671.93|1671.58|482
1667790900000|2022-11-07 03:15:00|1672.6|1672.3|1673.96|1673.46|1673.97|1673.56|1672.6|1672.2|614
1667791200000|2022-11-07 03:20:00|1673.94|1673.44|1673.26|1672.76|1674.05|1673.68|1672.96|1672.6|646
1667791500000|2022-11-07 03:25:00|1673.28|1672.78|1673.34|1673.04|1673.68|1673.28|1673.04|1672.6|532
1667791800000|2022-11-07 03:30:00|1673.44|1672.94|1673.59|1673.29|1673.71|1673.36|1672.97|1672.58|403
1667792100000|2022-11-07 03:35:00|1673.65|1673.15|1674.55|1674.25|1674.67|1674.35|1673.55|1673.14|550
1667792400000|2022-11-07 03:40:00|1674.54|1674.24|1674.85|1674.55|1675.04|1674.72|1674.34|1673.93|542
1667792700000|2022-11-07 03:45:00|1674.95|1674.45|1674.09|1673.79|1675.18|1674.8|1673.75|1673.37|588
1667793000000|2022-11-07 03:50:00|1674.1|1673.8|1674.29|1673.79|1674.34|1673.96|1673.64|1673.29|450
1667793300000|2022-11-07 03:55:00|1674.28|1673.78|1673.83|1673.33|1674.47|1674.15|1673.74|1673.32|404
1667793600000|2022-11-07 04:00:00|1673.86|1673.36|1673.45|1672.95|1673.86|1673.44|1673.14|1672.76|384
1667793900000|2022-11-07 04:05:00|1673.46|1672.96|1673.7|1673.2|1673.79|1673.43|1673.1|1672.7|312
1667794200000|2022-11-07 04:10:00|1673.69|1673.19|1671.85|1671.35|1673.7|1673.35|1671.5|1671.1|576
1667794500000|2022-11-07 04:15:00|1671.68|1671.38|1672.51|1672.01|1672.89|1672.47|1671.29|1670.91|501
1667794800000|2022-11-07 04:20:00|1672.5|1672|1672.98|1672.68|1673.24|1672.79|1672.16|1671.66|397
1667795100000|2022-11-07 04:25:00|1672.99|1672.69|1672.45|1671.95|1673.35|1672.94|1672.35|1671.95|434
1667795400000|2022-11-07 04:30:00|1672.43|1671.93|1672.86|1672.36|1673.12|1672.74|1672.32|1671.93|344
1667795700000|2022-11-07 04:35:00|1672.78|1672.48|1673.37|1673.07|1673.84|1673.42|1672.75|1672.36|324
1667796000000|2022-11-07 04:40:00|1673.49|1672.99|1673.33|1672.83|1673.55|1673.15|1673.01|1672.62|368
1667796300000|2022-11-07 04:45:00|1673.32|1672.82|1673.33|1672.83|1673.61|1673.24|1672.99|1672.6|311
1667796600000|2022-11-07 04:50:00|1673.34|1672.84|1673.05|1672.55|1673.65|1673.15|1673.01|1672.51|253
1667796900000|2022-11-07 04:55:00|1673.06|1672.56|1672.8|1672.3|1673.15|1672.65|1672.5|1672.1|326
1667797200000|2022-11-07 05:00:00|1672.82|1672.32|1673.64|1673.34|1674.11|1673.71|1672.63|1672.28|526
1667797500000|2022-11-07 05:05:00|1673.76|1673.26|1673.18|1672.68|1673.81|1673.42|1672.94|1672.54|508
1667797800000|2022-11-07 05:10:00|1673.19|1672.69|1672.4|1672.1|1673.39|1672.97|1671.94|1671.54|497
1667798100000|2022-11-07 05:15:00|1672.5|1672|1672.45|1672.15|1672.82|1672.45|1671.99|1671.58|310
1667798400000|2022-11-07 05:20:00|1672.55|1672.05|1672.72|1672.42|1673.03|1672.62|1672.29|1671.89|370
1667798700000|2022-11-07 05:25:00|1672.82|1672.32|1672.48|1672.18|1672.82|1672.45|1672.29|1671.89|511
1667799000000|2022-11-07 05:30:00|1672.47|1672.17|1673.83|1673.53|1675.09|1674.71|1672.43|1672.13|974
1667799300000|2022-11-07 05:35:00|1673.9|1673.6|1673.12|1672.82|1674.08|1673.7|1672.95|1672.56|622
1667799600000|2022-11-07 05:40:00|1673.11|1672.81|1674.32|1673.82|1674.49|1674.14|1672.75|1672.39|802
1667799900000|2022-11-07 05:45:00|1674.31|1673.81|1673.43|1673.13|1674.68|1674.29|1673.03|1672.65|542
1667800200000|2022-11-07 05:50:00|1673.42|1673.12|1672.52|1672.02|1673.46|1673.12|1672.16|1671.79|449
1667800500000|2022-11-07 05:55:00|1672.56|1672.06|1672.59|1672.09|1672.81|1672.41|1672.26|1671.78|559
1667800800000|2022-11-07 06:00:00|1672.6|1672.1|1672.45|1671.95|1672.6|1672.19|1671.67|1671.28|705
1667801100000|2022-11-07 06:05:00|1672.44|1671.94|1672.12|1671.82|1672.78|1672.48|1671.89|1671.49|592
1667801400000|2022-11-07 06:10:00|1672.13|1671.83|1671.85|1671.35|1672.48|1672.07|1671.63|1671.13|525
1667801700000|2022-11-07 06:15:00|1671.84|1671.34|1671.81|1671.31|1672.4|1671.97|1671.68|1671.18|504
1667802000000|2022-11-07 06:20:00|1671.7|1671.2|1671.49|1671.19|1672.11|1671.64|1671.4|1671|565
1667802300000|2022-11-07 06:25:00|1671.51|1671.21|1671.3|1670.8|1671.51|1671.21|1670.93|1670.48|526
1667802600000|2022-11-07 06:30:00|1671.28|1670.78|1671.08|1670.78|1671.4|1670.98|1670.59|1670.18|487
1667802900000|2022-11-07 06:35:00|1671.18|1670.68|1671.37|1671.07|1672.05|1671.69|1670.95|1670.55|527
1667803200000|2022-11-07 06:40:00|1671.38|1671.08|1671.65|1671.15|1671.99|1671.6|1671.37|1671.05|555
1667803500000|2022-11-07 06:45:00|1671.66|1671.16|1671.56|1671.06|1671.79|1671.29|1671.16|1670.81|506
1667803800000|2022-11-07 06:50:00|1671.49|1670.99|1672.07|1671.57|1672.72|1672.28|1671.13|1670.72|619
1667804100000|2022-11-07 06:55:00|1672.08|1671.58|1671.3|1670.8|1672.08|1671.73|1671.06|1670.66|597
1667804400000|2022-11-07 07:00:00|1671.15|1670.85|1669.89|1669.59|1671.78|1671.45|1669.89|1669.41|1003
1667804700000|2022-11-07 07:05:00|1669.98|1669.68|1670.69|1670.19|1670.7|1670.33|1669.6|1669.2|870
1667805000000|2022-11-07 07:10:00|1670.62|1670.12|1669.43|1669.13|1670.89|1670.47|1669.24|1668.94|817
1667805300000|2022-11-07 07:15:00|1669.45|1669.15|1668.47|1668.17|1670.31|1669.91|1668.43|1668.06|803
1667805600000|2022-11-07 07:20:00|1668.53|1668.03|1667.75|1667.45|1668.81|1668.4|1667.61|1667.24|965
1667805900000|2022-11-07 07:25:00|1667.76|1667.46|1667.44|1666.94|1668.15|1667.79|1667.08|1666.78|822
1667806200000|2022-11-07 07:30:00|1667.45|1666.95|1668.09|1667.79|1669.36|1669.06|1667.39|1666.95|948
1667806500000|2022-11-07 07:35:00|1668.08|1667.78|1668.49|1668.19|1669.12|1668.75|1667.89|1667.49|826
1667806800000|2022-11-07 07:40:00|1668.48|1668.18|1668.83|1668.53|1669.18|1668.84|1668.33|1667.92|799
1667807100000|2022-11-07 07:45:00|1668.76|1668.46|1669.11|1668.81|1669.67|1669.31|1668.52|1668.14|737
1667807400000|2022-11-07 07:50:00|1669.16|1668.86|1668.37|1668.07|1669.61|1669.24|1668.15|1667.85|691
1667807700000|2022-11-07 07:55:00|1668.36|1668.06|1668.3|1668|1668.78|1668.48|1667.65|1667.29|954
1667808000000|2022-11-07 08:00:00|1668.28|1667.98|1668.81|1668.51|1668.94|1668.64|1667.24|1666.94|1080
1667808300000|2022-11-07 08:05:00|1668.82|1668.52|1669.84|1669.54|1670|1669.67|1668.5|1668.16|911
1667808600000|2022-11-07 08:10:00|1669.81|1669.51|1671.18|1670.88|1671.34|1671.04|1669.72|1669.38|1015
1667808900000|2022-11-07 08:15:00|1671.17|1670.87|1673.65|1673.35|1674.01|1673.69|1670.94|1670.58|1158
1667809200000|2022-11-07 08:20:00|1673.62|1673.32|1672.61|1672.31|1674.14|1673.84|1672.61|1672.21|1062
1667809500000|2022-11-07 08:25:00|1672.62|1672.32|1673.71|1673.41|1673.8|1673.5|1672.4|1672.01|863
1667809800000|2022-11-07 08:30:00|1673.72|1673.42|1674.06|1673.56|1675.13|1674.75|1673.72|1673.42|1149
1667810100000|2022-11-07 08:35:00|1673.99|1673.69|1675.36|1675.06|1675.51|1675.2|1673.43|1673.09|942
1667810400000|2022-11-07 08:40:00|1675.35|1675.05|1673.76|1673.46|1675.36|1675.06|1673.64|1673.27|887
1667810700000|2022-11-07 08:45:00|1673.77|1673.47|1673.5|1673.2|1674.31|1674.01|1673.24|1672.86|703
1667811000000|2022-11-07 08:50:00|1673.51|1673.21|1675.83|1675.53|1675.92|1675.6|1673.49|1673.1|898
1667811300000|2022-11-07 08:55:00|1675.82|1675.52|1675.15|1674.85|1676.35|1676.05|1674.87|1674.5|1021
1667811600000|2022-11-07 09:00:00|1675.14|1674.84|1677.44|1677.14|1677.86|1677.56|1675|1674.64|1218
1667811900000|2022-11-07 09:05:00|1677.4|1677.1|1677.64|1677.34|1678.4|1678.07|1676.64|1676.27|1103
1667812200000|2022-11-07 09:10:00|1677.72|1677.22|1678.84|1678.54|1678.85|1678.55|1677.02|1676.65|979
1667812500000|2022-11-07 09:15:00|1678.82|1678.52|1679|1678.7|1679.23|1678.86|1678.17|1677.76|965
1667812800000|2022-11-07 09:20:00|1679.03|1678.73|1679.09|1678.79|1679.38|1679.01|1678.11|1677.7|1024
1667813100000|2022-11-07 09:25:00|1679.11|1678.81|1680.08|1679.78|1680.6|1680.2|1678.88|1678.58|1013
1667813400000|2022-11-07 09:30:00|1680.09|1679.58|1678.95|1678.65|1680.35|1679.94|1678.85|1678.53|1031
1667813700000|2022-11-07 09:35:00|1678.94|1678.64|1679.43|1678.93|1679.73|1679.37|1678.86|1678.56|945
1667814000000|2022-11-07 09:40:00|1679.35|1679.05|1679.87|1679.57|1680.04|1679.66|1678.48|1678.18|895
1667814300000|2022-11-07 09:45:00|1679.86|1679.56|1679.55|1679.25|1680.08|1679.73|1679.31|1678.99|768
1667814600000|2022-11-07 09:50:00|1679.54|1679.24|1679.41|1679.11|1680.61|1680.31|1679.29|1678.99|738
1667814900000|2022-11-07 09:55:00|1679.42|1679.12|1678.8|1678.5|1679.56|1679.24|1678.1|1677.8|712
1667815200000|2022-11-07 10:00:00|1678.9|1678.4|1679.48|1678.98|1679.5|1679.11|1678.67|1678.29|848
1667815500000|2022-11-07 10:05:00|1679.39|1679.09|1679.12|1678.82|1679.88|1679.58|1678.97|1678.59|860
1667815800000|2022-11-07 10:10:00|1679.1|1678.8|1679.7|1679.4|1680.4|1680.05|1678.77|1678.36|843
1667816100000|2022-11-07 10:15:00|1679.67|1679.37|1679.69|1679.39|1680.3|1679.95|1679.54|1679.19|743
1667816400000|2022-11-07 10:20:00|1679.68|1679.38|1680.18|1679.68|1680.31|1680|1679.67|1679.28|774
1667816700000|2022-11-07 10:25:00|1680.2|1679.7|1679.56|1679.26|1680.26|1679.9|1679.37|1678.97|544
1667817000000|2022-11-07 10:30:00|1679.66|1679.36|1679.99|1679.69|1680.24|1679.91|1679.5|1679.2|619
1667817300000|2022-11-07 10:35:00|1680.1|1679.6|1678.63|1678.13|1680.16|1679.77|1678.43|1678.09|638
1667817600000|2022-11-07 10:40:00|1678.51|1678.21|1678.85|1678.55|1679.38|1679.08|1678.48|1678.11|538
1667817900000|2022-11-07 10:45:00|1678.84|1678.54|1678.61|1678.31|1679.26|1678.94|1678.56|1678.26|473
1667818200000|2022-11-07 10:50:00|1678.62|1678.32|1677.91|1677.61|1678.76|1678.45|1677.56|1677.19|632
1667818500000|2022-11-07 10:55:00|1677.89|1677.59|1678.47|1678.17|1678.58|1678.2|1677.39|1677.09|596
1667818800000|2022-11-07 11:00:00|1678.46|1678.16|1678.31|1678.01|1678.72|1678.36|1678|1677.59|731
1667819100000|2022-11-07 11:05:00|1678.29|1677.99|1677.35|1677.05|1678.48|1678.18|1677.25|1676.93|793
1667819400000|2022-11-07 11:10:00|1677.38|1677.08|1676.41|1676.11|1677.67|1677.3|1676.12|1675.77|741
1667819700000|2022-11-07 11:15:00|1676.4|1676.1|1676.86|1676.56|1677.28|1676.92|1676.19|1675.78|761
1667820000000|2022-11-07 11:20:00|1676.85|1676.55|1676.56|1676.26|1676.98|1676.6|1676.31|1675.97|599
1667820300000|2022-11-07 11:25:00|1676.57|1676.27|1677.28|1676.98|1677.71|1677.41|1676.57|1676.27|652
1667820600000|2022-11-07 11:30:00|1677.27|1676.97|1678.01|1677.71|1678.25|1677.93|1677.02|1676.68|701
1667820900000|2022-11-07 11:35:00|1677.99|1677.69|1677.67|1677.37|1678.37|1678|1677.59|1677.25|641
1667821200000|2022-11-07 11:40:00|1677.68|1677.38|1678.25|1677.95|1678.42|1678.09|1677.67|1677.3|524
1667821500000|2022-11-07 11:45:00|1678.24|1677.94|1677.42|1677.12|1678.31|1678.01|1677.13|1676.8|533
1667821800000|2022-11-07 11:50:00|1677.43|1677.13|1676.98|1676.68|1677.81|1677.45|1676.66|1676.35|586
1667822100000|2022-11-07 11:55:00|1676.99|1676.69|1677.24|1676.94|1677.42|1677.08|1676.72|1676.34|752
1667822400000|2022-11-07 12:00:00|1677.19|1676.89|1677.8|1677.5|1677.99|1677.68|1677.03|1676.68|724
1667822700000|2022-11-07 12:05:00|1677.79|1677.49|1677|1676.7|1677.85|1677.53|1676.16|1675.86|758
1667823000000|2022-11-07 12:10:00|1676.98|1676.68|1677.71|1677.41|1678.33|1677.94|1676.86|1676.47|831
1667823300000|2022-11-07 12:15:00|1677.7|1677.4|1676.62|1676.32|1678.1|1677.8|1676.43|1676.13|756
1667823600000|2022-11-07 12:20:00|1676.61|1676.31|1675.24|1674.94|1676.68|1676.35|1674.83|1674.53|799
1667823900000|2022-11-07 12:25:00|1675.32|1675.02|1675.35|1675.05|1675.9|1675.52|1675.29|1674.92|734
1667824200000|2022-11-07 12:30:00|1675.33|1675.03|1675.77|1675.47|1676.02|1675.68|1675.13|1674.75|686
1667824500000|2022-11-07 12:35:00|1675.78|1675.48|1675.94|1675.64|1676.31|1675.99|1675.46|1675.05|709
1667824800000|2022-11-07 12:40:00|1676|1675.7|1676.12|1675.62|1676.41|1675.98|1675.28|1674.93|829
1667825100000|2022-11-07 12:45:00|1676.13|1675.63|1676.47|1676.17|1676.88|1676.58|1675.72|1675.42|864
1667825400000|2022-11-07 12:50:00|1676.42|1676.12|1675.91|1675.61|1676.79|1676.43|1675.81|1675.51|678
1667825700000|2022-11-07 12:55:00|1675.84|1675.54|1677.39|1677.09|1677.46|1677.15|1675.8|1675.47|720
1667826000000|2022-11-07 13:00:00|1677.44|1677.14|1678.24|1677.94|1678.5|1678.2|1675.52|1675.22|1369
1667826300000|2022-11-07 13:05:00|1678.22|1677.92|1675.75|1675.45|1679.02|1678.66|1675.54|1675.24|1266
1667826600000|2022-11-07 13:10:00|1675.74|1675.44|1676.48|1676.18|1677.24|1676.94|1675.59|1675.29|1060
1667826900000|2022-11-07 13:15:00|1676.47|1676.17|1676.69|1676.39|1677.15|1676.77|1676.1|1675.73|1091
1667827200000|2022-11-07 13:20:00|1676.78|1676.48|1675.37|1675.07|1676.78|1676.48|1673.74|1673.39|1401
1667827500000|2022-11-07 13:25:00|1675.38|1675.08|1676.95|1676.65|1677.26|1676.96|1675.16|1674.86|1049
1667827800000|2022-11-07 13:30:00|1676.93|1676.63|1677.16|1676.86|1678.2|1677.9|1676.54|1676.17|1073
1667828100000|2022-11-07 13:35:00|1677.2|1676.9|1678.37|1678.07|1678.45|1678.15|1677.1|1676.8|977
1667828400000|2022-11-07 13:40:00|1678.38|1678.08|1677.29|1676.99|1678.38|1678.08|1677.28|1676.98|901
1667828700000|2022-11-07 13:45:00|1677.32|1677.02|1676.87|1676.57|1677.46|1677.16|1676.75|1676.33|1024
1667829000000|2022-11-07 13:50:00|1676.94|1676.64|1676.48|1676.18|1677.67|1677.37|1676.45|1676.07|918
1667829300000|2022-11-07 13:55:00|1676.5|1676.2|1678.17|1677.87|1678.39|1678.04|1676.29|1675.95|989
1667829600000|2022-11-07 14:00:00|1678.15|1677.85|1678.65|1678.35|1679.38|1679.06|1677.94|1677.57|969
1667829900000|2022-11-07 14:05:00|1678.67|1678.37|1680.34|1680.04|1680.68|1680.3|1678.58|1678.23|945
1667830200000|2022-11-07 14:10:00|1680.33|1680.03|1680.32|1679.82|1681.52|1681.22|1680.11|1679.81|972
1667830500000|2022-11-07 14:15:00|1680.23|1679.93|1679.86|1679.56|1680.75|1680.43|1679.62|1679.32|905
1667830800000|2022-11-07 14:20:00|1679.84|1679.54|1678.96|1678.66|1680.16|1679.86|1678.72|1678.37|867
1667831100000|2022-11-07 14:25:00|1679.02|1678.72|1678.63|1678.33|1679.5|1679.2|1678.32|1677.94|928
1667831400000|2022-11-07 14:30:00|1678.64|1678.34|1680.2|1679.9|1681.09|1680.79|1678.61|1678.31|1513
1667831700000|2022-11-07 14:35:00|1680.22|1679.92|1678.34|1678.04|1680.31|1680.01|1677.56|1677.24|1559
1667832000000|2022-11-07 14:40:00|1678.36|1678.06|1680.42|1680.12|1680.98|1680.63|1678.35|1678.05|1477
1667832300000|2022-11-07 14:45:00|1680.49|1680.19|1680.32|1679.82|1682.1|1681.8|1679.76|1679.46|1425
1667832600000|2022-11-07 14:50:00|1680.24|1679.94|1679.72|1679.42|1681.27|1680.88|1678.83|1678.53|1497
1667832900000|2022-11-07 14:55:00|1679.81|1679.51|1680.04|1679.74|1681.28|1680.98|1679.53|1679.23|1396
1667833200000|2022-11-07 15:00:00|1680.09|1679.79|1678.47|1678.17|1680.17|1679.87|1678.07|1677.77|1438
1667833500000|2022-11-07 15:05:00|1678.46|1678.16|1679.61|1679.31|1679.61|1679.31|1678.37|1678.03|1111
1667833800000|2022-11-07 15:10:00|1679.59|1679.29|1679.46|1679.16|1680.14|1679.78|1678.05|1677.75|1199
1667834100000|2022-11-07 15:15:00|1679.45|1679.15|1678.05|1677.75|1679.68|1679.38|1677.74|1677.44|1027
1667834400000|2022-11-07 15:20:00|1678.04|1677.74|1676.08|1675.78|1678.04|1677.74|1675.34|1675.04|1201
1667834700000|2022-11-07 15:25:00|1676.07|1675.77|1677.02|1676.72|1677.02|1676.72|1674.07|1673.77|1121
1667835000000|2022-11-07 15:30:00|1677.1|1676.8|1677.29|1676.99|1678.04|1677.68|1675.92|1675.62|1203
1667835300000|2022-11-07 15:35:00|1677.28|1676.98|1678.32|1678.02|1678.32|1678.02|1676.34|1675.99|1119
1667835600000|2022-11-07 15:40:00|1678.33|1678.03|1677.49|1677.19|1678.54|1678.19|1677.2|1676.9|1169
1667835900000|2022-11-07 15:45:00|1677.46|1677.16|1677.68|1677.38|1678|1677.7|1676.91|1676.61|1129
1667836200000|2022-11-07 15:50:00|1677.7|1677.4|1678.6|1678.3|1679.49|1679.1|1677.59|1677.29|1148
1667836500000|2022-11-07 15:55:00|1678.59|1678.29|1679.16|1678.86|1679.17|1678.87|1677.69|1677.39|1047
1667836800000|2022-11-07 16:00:00|1679.2|1678.9|1678.54|1678.24|1679.48|1679.18|1678.14|1677.84|906
1667837100000|2022-11-07 16:05:00|1678.53|1678.23|1678.41|1678.11|1679.05|1678.69|1677.39|1677.07|981
1667837400000|2022-11-07 16:10:00|1678.39|1678.09|1679.17|1678.87|1679.3|1678.91|1677.46|1677.1|959
1667837700000|2022-11-07 16:15:00|1679.26|1678.96|1680.15|1679.65|1680.45|1680.15|1679.16|1678.8|1004
1667838000000|2022-11-07 16:20:00|1680.03|1679.73|1679.52|1679.02|1680.2|1679.86|1678.88|1678.51|897
1667838300000|2022-11-07 16:25:00|1679.45|1679.15|1678.57|1678.27|1679.79|1679.41|1678.49|1678.19|724
1667838600000|2022-11-07 16:30:00|1678.58|1678.28|1678.53|1678.23|1679.09|1678.73|1677.99|1677.67|719
1667838900000|2022-11-07 16:35:00|1678.55|1678.25|1677.67|1677.37|1678.61|1678.28|1677.61|1677.25|748
1667839200000|2022-11-07 16:40:00|1677.7|1677.4|1677.48|1677.18|1677.86|1677.47|1676.26|1675.89|974
1667839500000|2022-11-07 16:45:00|1677.47|1677.17|1677.87|1677.57|1678.16|1677.82|1677.27|1676.88|954
1667839800000|2022-11-07 16:50:00|1677.89|1677.59|1678.27|1677.97|1678.67|1678.27|1677.64|1677.23|891
1667840100000|2022-11-07 16:55:00|1678.34|1678.04|1678.83|1678.53|1679.05|1678.66|1678.28|1677.97|718
1667840400000|2022-11-07 17:00:00|1678.84|1678.54|1678.14|1677.84|1679.12|1678.75|1677.55|1677.17|854
1667840700000|2022-11-07 17:05:00|1678.23|1677.73|1678.37|1678.07|1678.62|1678.26|1677.23|1676.83|932
1667841000000|2022-11-07 17:10:00|1678.38|1678.08|1676.88|1676.58|1678.58|1678.25|1676.83|1676.45|826
1667841300000|2022-11-07 17:15:00|1676.9|1676.6|1676.85|1676.55|1677.1|1676.76|1676.38|1675.99|676
1667841600000|2022-11-07 17:20:00|1676.84|1676.54|1677.8|1677.5|1677.8|1677.5|1676.67|1676.28|670
1667841900000|2022-11-07 17:25:00|1677.75|1677.45|1677.54|1677.24|1677.77|1677.47|1677.04|1676.74|637
1667842200000|2022-11-07 17:30:00|1677.53|1677.23|1677.57|1677.27|1678.04|1677.68|1677.33|1676.98|586
1667842500000|2022-11-07 17:35:00|1677.66|1677.16|1676.9|1676.6|1677.87|1677.48|1676.8|1676.49|607
1667842800000|2022-11-07 17:40:00|1676.91|1676.61|1676.9|1676.6|1677.33|1677.03|1676.53|1676.21|564
1667843100000|2022-11-07 17:45:00|1676.89|1676.59|1676.29|1675.99|1677|1676.67|1676.18|1675.79|647
1667843400000|2022-11-07 17:50:00|1676.28|1675.98|1676.45|1675.95|1676.55|1676.16|1675.53|1675.15|658
1667843700000|2022-11-07 17:55:00|1676.41|1675.91|1677.27|1676.97|1677.38|1677.08|1676.22|1675.82|543
1667844000000|2022-11-07 18:00:00|1677.31|1677.01|1676.91|1676.61|1677.59|1677.29|1676.86|1676.48|487
1667844300000|2022-11-07 18:05:00|1676.92|1676.62|1676.52|1676.22|1676.95|1676.65|1676.05|1675.75|356
1667844600000|2022-11-07 18:10:00|1676.51|1676.21|1676.83|1676.53|1677.14|1676.84|1676.32|1676.02|494
1667844900000|2022-11-07 18:15:00|1676.81|1676.51|1677.33|1677.03|1677.43|1677.13|1676.62|1676.23|406
1667845200000|2022-11-07 18:20:00|1677.45|1676.95|1677.08|1676.78|1677.51|1677.13|1676.78|1676.48|371
1667845500000|2022-11-07 18:25:00|1677.07|1676.77|1677.87|1677.57|1678.05|1677.75|1676.28|1675.89|610
1667845800000|2022-11-07 18:30:00|1677.9|1677.6|1678.04|1677.74|1678.25|1677.87|1677.66|1677.27|583
1667846100000|2022-11-07 18:35:00|1678.03|1677.73|1677.08|1676.78|1678.06|1677.74|1676.88|1676.54|407
1667846400000|2022-11-07 18:40:00|1677.09|1676.79|1676.68|1676.38|1677.12|1676.82|1676.26|1675.96|424
1667846700000|2022-11-07 18:45:00|1676.67|1676.37|1676.7|1676.4|1676.96|1676.59|1676.47|1676.11|482
1667847000000|2022-11-07 18:50:00|1676.63|1676.33|1676.73|1676.43|1676.87|1676.49|1676.38|1675.99|438
1667847300000|2022-11-07 18:55:00|1676.75|1676.45|1677.09|1676.59|1677.25|1676.88|1676.69|1676.37|492
1667847600000|2022-11-07 19:00:00|1676.98|1676.68|1676.58|1676.28|1677.45|1677.09|1676.55|1676.16|510
1667847900000|2022-11-07 19:05:00|1676.59|1676.29|1676.13|1675.83|1676.77|1676.4|1675.5|1675.13|444
1667848200000|2022-11-07 19:10:00|1676.12|1675.82|1676.41|1676.11|1676.59|1676.23|1675.84|1675.51|431
1667848500000|2022-11-07 19:15:00|1676.42|1676.12|1676.6|1676.3|1676.93|1676.63|1676.39|1676|463
1667848800000|2022-11-07 19:20:00|1676.59|1676.29|1676.23|1675.93|1676.64|1676.32|1675.9|1675.51|516
1667849100000|2022-11-07 19:25:00|1676.24|1675.94|1675.62|1675.32|1676.37|1676.05|1675.52|1675.16|445
1667849400000|2022-11-07 19:30:00|1675.63|1675.33|1675.96|1675.66|1676.51|1676.14|1675.34|1675|453
1667849700000|2022-11-07 19:35:00|1675.95|1675.65|1677|1676.7|1677.07|1676.71|1675.79|1675.46|389
1667850000000|2022-11-07 19:40:00|1676.99|1676.69|1676.12|1675.82|1677.13|1676.81|1675.71|1675.4|509
1667850300000|2022-11-07 19:45:00|1676.1|1675.8|1676.04|1675.74|1676.42|1676.09|1675.77|1675.47|565
1667850600000|2022-11-07 19:50:00|1676.05|1675.75|1675.97|1675.67|1676.35|1676.05|1675.72|1675.42|447
1667850900000|2022-11-07 19:55:00|1675.99|1675.69|1675.65|1675.35|1676.19|1675.76|1675.47|1675.12|618
1667851200000|2022-11-07 20:00:00|1675.67|1675.37|1676.17|1675.87|1676.48|1676.18|1675.66|1675.36|479
1667851500000|2022-11-07 20:05:00|1676.26|1675.76|1676.05|1675.75|1676.52|1676.13|1675.78|1675.4|463
1667851800000|2022-11-07 20:10:00|1676.08|1675.78|1676.29|1675.99|1676.33|1675.99|1675.76|1675.46|458
1667852100000|2022-11-07 20:15:00|1676.28|1675.98|1675.82|1675.52|1676.47|1676.17|1675.62|1675.25|538
1667852400000|2022-11-07 20:20:00|1675.83|1675.53|1675.34|1675.04|1676.05|1675.64|1675.21|1674.91|468
1667852700000|2022-11-07 20:25:00|1675.35|1675.05|1675.69|1675.39|1675.79|1675.49|1674.88|1674.5|447
1667853000000|2022-11-07 20:30:00|1675.71|1675.41|1675.93|1675.63|1676.35|1675.99|1675.57|1675.25|507
1667853300000|2022-11-07 20:35:00|1675.92|1675.62|1675.26|1674.96|1676.02|1675.72|1675.04|1674.69|538
1667853600000|2022-11-07 20:40:00|1675.27|1674.97|1675.39|1675.09|1675.48|1675.12|1674.86|1674.54|493
1667853900000|2022-11-07 20:45:00|1675.32|1675.02|1675.37|1675.07|1675.61|1675.26|1674.92|1674.53|429
1667854200000|2022-11-07 20:50:00|1675.5|1675|1675.02|1674.52|1675.66|1675.29|1674.8|1674.43|513
1667854500000|2022-11-07 20:55:00|1675.03|1674.53|1674.56|1674.26|1675.07|1674.71|1674.38|1673.99|703
1667854800000|2022-11-07 21:00:00|1674.58|1674.28|1675.03|1674.53|1675.23|1674.85|1674.47|1674.17|478
1667855100000|2022-11-07 21:05:00|1674.95|1674.65|1675.15|1674.85|1675.31|1674.92|1674.9|1674.52|328
1667855400000|2022-11-07 21:10:00|1675.16|1674.86|1675.37|1674.87|1675.58|1675.18|1675.1|1674.7|183
1667855700000|2022-11-07 21:15:00|1675.38|1674.88|1675.31|1675.01|1675.56|1675.17|1675.15|1674.76|233
1667856000000|2022-11-07 21:20:00|1675.3|1675|1675.04|1674.74|1675.41|1675.01|1674.75|1674.35|169
1667856300000|2022-11-07 21:25:00|1675.03|1674.73|1674.94|1674.44|1675.23|1674.82|1674.63|1674.25|315
1667856600000|2022-11-07 21:30:00|1674.95|1674.45|1674.84|1674.34|1674.96|1674.58|1674.65|1674.25|179
1667856900000|2022-11-07 21:35:00|1674.74|1674.44|1674.9|1674.4|1674.92|1674.45|1674.63|1674.23|177
1667857200000|2022-11-07 21:40:00|1674.89|1674.39|1674.9|1674.4|1675.1|1674.6|1674.71|1674.27|224
1667857500000|2022-11-07 21:45:00|1674.92|1674.42|1675.01|1674.51|1675.3|1674.8|1674.77|1674.35|291
1667857800000|2022-11-07 21:50:00|1675|1674.5|1675.62|1675.12|1675.63|1675.13|1674.98|1674.48|230
1667858100000|2022-11-07 21:55:00|1675.61|1675.11|1675.9|1675.4|1676.09|1675.6|1675.38|1675.06|276
1667862000000|2022-11-07 23:00:00|1675.15|1674.65|1674.76|1674.26|1675.59|1675.09|1674.55|1674.11|240
1667862300000|2022-11-07 23:05:00|1674.75|1674.25|1674.92|1674.42|1675.01|1674.59|1674.6|1674.2|151
1667862600000|2022-11-07 23:10:00|1674.88|1674.38|1674.8|1674.3|1675.18|1674.68|1674.55|1674.16|223
1667862900000|2022-11-07 23:15:00|1674.85|1674.35|1674.74|1674.24|1675.02|1674.52|1674.44|1673.98|198
1667863200000|2022-11-07 23:20:00|1674.82|1674.32|1674.49|1673.99|1674.92|1674.42|1674.39|1673.95|245
1667863500000|2022-11-07 23:25:00|1674.5|1674|1674.46|1673.96|1674.76|1674.38|1674.25|1673.85|276
1667863800000|2022-11-07 23:30:00|1674.44|1673.94|1674.19|1673.69|1674.68|1674.28|1673.9|1673.53|333
1667864100000|2022-11-07 23:35:00|1674.2|1673.7|1674.11|1673.61|1674.41|1673.92|1674.01|1673.58|188
1667864400000|2022-11-07 23:40:00|1674.1|1673.6|1674.92|1674.42|1674.98|1674.48|1673.85|1673.44|253
1667864700000|2022-11-07 23:45:00|1674.88|1674.38|1674.75|1674.25|1675.05|1674.62|1674.59|1674.09|247
1667865000000|2022-11-07 23:50:00|1674.74|1674.24|1674.63|1674.13|1674.95|1674.45|1674.61|1674.11|206
1667865300000|2022-11-07 23:55:00|1674.64|1674.14|1674.51|1674.01|1674.71|1674.3|1674.27|1673.79|246
1667865600000|2022-11-08 00:00:00|1674.45|1673.95|1673.19|1672.69|1674.5|1674.06|1672.75|1672.34|561
1667865900000|2022-11-08 00:05:00|1673.11|1672.61|1673.73|1673.23|1673.87|1673.37|1672.89|1672.5|389
1667866200000|2022-11-08 00:10:00|1673.65|1673.15|1674.12|1673.62|1674.15|1673.76|1673.37|1672.94|230
1667866500000|2022-11-08 00:15:00|1674.1|1673.6|1674.04|1673.54|1674.41|1674.01|1673.84|1673.45|297
1667866800000|2022-11-08 00:20:00|1673.97|1673.47|1675.11|1674.81|1675.24|1674.85|1673.93|1673.43|365
1667867100000|2022-11-08 00:25:00|1675.12|1674.82|1674.74|1674.44|1675.51|1675.05|1674.71|1674.39|244
1667867400000|2022-11-08 00:30:00|1674.75|1674.45|1675.98|1675.48|1675.98|1675.59|1674.67|1674.29|508
1667867700000|2022-11-08 00:35:00|1675.97|1675.47|1675.53|1675.23|1676.15|1675.77|1675.17|1674.79|290
1667868000000|2022-11-08 00:40:00|1675.47|1675.17|1675.83|1675.53|1676.12|1675.74|1675.44|1675|375
1667868300000|2022-11-08 00:45:00|1675.81|1675.51|1675.18|1674.88|1675.9|1675.59|1675.16|1674.79|362
1667868600000|2022-11-08 00:50:00|1675.15|1674.85|1675.28|1674.98|1675.4|1675.05|1674.71|1674.34|495
1667868900000|2022-11-08 00:55:00|1675.29|1674.99|1675.69|1675.39|1675.89|1675.49|1675.19|1674.87|370
1667869200000|2022-11-08 01:00:00|1675.74|1675.44|1675.19|1674.89|1677.01|1676.6|1675.18|1674.88|796
1667869500000|2022-11-08 01:05:00|1675.23|1674.93|1674.46|1674.16|1675.4|1675.03|1674.18|1673.78|609
1667869800000|2022-11-08 01:10:00|1674.47|1674.17|1674.55|1674.05|1674.77|1674.38|1673.55|1673.16|641
1667870100000|2022-11-08 01:15:00|1674.49|1673.99|1675.17|1674.67|1675.27|1674.88|1674.29|1673.91|606
1667870400000|2022-11-08 01:20:00|1675.12|1674.62|1674.36|1673.86|1675.47|1675.01|1674.29|1673.8|604
1667870700000|2022-11-08 01:25:00|1674.41|1673.91|1674.27|1673.77|1674.75|1674.36|1673.98|1673.61|564
1667871000000|2022-11-08 01:30:00|1674.28|1673.78|1674.05|1673.55|1674.66|1674.26|1673.46|1673.08|674
1667871300000|2022-11-08 01:35:00|1674.04|1673.54|1673.22|1672.92|1674.14|1673.7|1673.01|1672.63|658
1667871600000|2022-11-08 01:40:00|1673.2|1672.9|1674.47|1674.17|1674.62|1674.17|1672.98|1672.64|719
1667871900000|2022-11-08 01:45:00|1674.4|1674.1|1673.64|1673.34|1675.08|1674.73|1673.53|1673.18|729
1667872200000|2022-11-08 01:50:00|1673.67|1673.37|1673.64|1673.14|1674.04|1673.7|1673.42|1673.05|632
1667872500000|2022-11-08 01:55:00|1673.62|1673.12|1673.86|1673.36|1674.33|1674|1673.51|1673.11|614
1667872800000|2022-11-08 02:00:00|1673.75|1673.45|1673.69|1673.19|1674.66|1674.16|1673.18|1672.68|750
1667873100000|2022-11-08 02:05:00|1673.57|1673.07|1672.8|1672.3|1673.74|1673.32|1672.6|1672.24|774
1667873400000|2022-11-08 02:10:00|1672.85|1672.35|1673.03|1672.53|1673.6|1673.19|1672.49|1672.14|612
1667873700000|2022-11-08 02:15:00|1673.1|1672.6|1673.32|1672.82|1673.32|1672.89|1672.64|1672.22|468
1667874000000|2022-11-08 02:20:00|1673.25|1672.75|1673.63|1673.13|1673.82|1673.46|1673.08|1672.6|387
1667874300000|2022-11-08 02:25:00|1673.62|1673.12|1673.31|1673.01|1673.78|1673.34|1673.09|1672.67|469
1667874600000|2022-11-08 02:30:00|1673.29|1672.99|1672.93|1672.63|1673.56|1673.17|1672.64|1672.23|534
1667874900000|2022-11-08 02:35:00|1673.02|1672.52|1672.68|1672.38|1673.14|1672.77|1672.42|1672.06|530
1667875200000|2022-11-08 02:40:00|1672.66|1672.36|1673.17|1672.87|1673.28|1672.89|1672.33|1671.97|450
1667875500000|2022-11-08 02:45:00|1673.16|1672.86|1674.14|1673.84|1674.27|1673.92|1673.16|1672.74|397
1667875800000|2022-11-08 02:50:00|1674.24|1673.74|1673.76|1673.26|1674.28|1673.88|1673.5|1673.03|431
1667876100000|2022-11-08 02:55:00|1673.8|1673.3|1673.62|1673.12|1674.28|1673.86|1673.46|1673.07|455
1667876400000|2022-11-08 03:00:00|1673.6|1673.1|1673.65|1673.15|1673.9|1673.49|1673.23|1672.8|567
1667876700000|2022-11-08 03:05:00|1673.62|1673.12|1673.72|1673.22|1674.03|1673.53|1673.32|1672.82|370
1667877000000|2022-11-08 03:10:00|1673.73|1673.23|1673.81|1673.31|1673.85|1673.39|1673.27|1672.8|341
1667877300000|2022-11-08 03:15:00|1673.8|1673.3|1674.04|1673.54|1674.29|1673.91|1673.66|1673.23|363
1667877600000|2022-11-08 03:20:00|1674.07|1673.57|1673.9|1673.4|1674.1|1673.61|1673.61|1673.15|279
1667877900000|2022-11-08 03:25:00|1673.88|1673.38|1673.8|1673.3|1673.94|1673.51|1673.49|1673.07|346
1667878200000|2022-11-08 03:30:00|1673.79|1673.29|1673.9|1673.4|1674.22|1673.8|1673.49|1673.1|227
1667878500000|2022-11-08 03:35:00|1673.89|1673.39|1673.94|1673.44|1674.04|1673.58|1673.66|1673.19|225
1667878800000|2022-11-08 03:40:00|1673.93|1673.43|1673.43|1673.13|1674|1673.6|1673.31|1672.97|293
1667879100000|2022-11-08 03:45:00|1673.41|1673.11|1673.14|1672.64|1673.59|1673.22|1672.98|1672.59|248
1667879400000|2022-11-08 03:50:00|1673.13|1672.63|1673.42|1672.92|1673.81|1673.44|1673.06|1672.63|337
1667879700000|2022-11-08 03:55:00|1673.24|1672.94|1673.17|1672.67|1673.53|1673.09|1673.07|1672.67|279
1667880000000|2022-11-08 04:00:00|1673.14|1672.64|1673.01|1672.51|1673.77|1673.36|1672.86|1672.49|329
1667880300000|2022-11-08 04:05:00|1673.04|1672.54|1672.97|1672.67|1673.19|1672.79|1672.59|1672.2|263
1667880600000|2022-11-08 04:10:00|1673.07|1672.57|1673.06|1672.56|1673.08|1672.68|1672.56|1672.18|271
1667880900000|2022-11-08 04:15:00|1673.05|1672.55|1672.54|1672.24|1673.05|1672.65|1672.46|1672.13|312
1667881200000|2022-11-08 04:20:00|1672.51|1672.21|1672.34|1671.84|1672.87|1672.47|1672.23|1671.83|286
1667881500000|2022-11-08 04:25:00|1672.18|1671.88|1671.55|1671.05|1672.39|1671.92|1671.36|1670.95|388
1667881800000|2022-11-08 04:30:00|1671.56|1671.06|1670.84|1670.34|1671.57|1671.1|1670.72|1670.32|346
1667882100000|2022-11-08 04:35:00|1670.85|1670.35|1670.81|1670.31|1671.14|1670.77|1670.78|1670.29|302
1667882400000|2022-11-08 04:40:00|1670.83|1670.33|1670.22|1669.92|1670.87|1670.48|1670.2|1669.81|434
1667882700000|2022-11-08 04:45:00|1670.28|1669.98|1670.44|1669.94|1670.72|1670.36|1670.02|1669.62|427
1667883000000|2022-11-08 04:50:00|1670.43|1669.93|1669.93|1669.63|1670.53|1670.09|1669.85|1669.49|392
1667883300000|2022-11-08 04:55:00|1670.04|1669.54|1670.33|1670.03|1670.45|1670.07|1669.64|1669.21|389
1667883600000|2022-11-08 05:00:00|1670.32|1670.02|1669.94|1669.64|1670.53|1670.12|1669.68|1669.32|396
1667883900000|2022-11-08 05:05:00|1669.95|1669.65|1669.39|1669.09|1670.22|1669.79|1669.26|1668.88|405
1667884200000|2022-11-08 05:10:00|1669.27|1668.97|1669.32|1668.82|1669.56|1669.17|1668.95|1668.57|497
1667884500000|2022-11-08 05:15:00|1669.22|1668.92|1669.44|1669.14|1669.67|1669.29|1669.1|1668.75|389
1667884800000|2022-11-08 05:20:00|1669.58|1669.08|1669.32|1669.02|1669.68|1669.27|1669|1668.61|465
1667885100000|2022-11-08 05:25:00|1669.33|1669.03|1669.86|1669.36|1669.93|1669.55|1669.11|1668.7|370
1667885400000|2022-11-08 05:30:00|1669.87|1669.37|1669.18|1668.88|1670.37|1669.97|1669.13|1668.8|745
1667885700000|2022-11-08 05:35:00|1669.22|1668.92|1668.77|1668.47|1669.3|1668.92|1668.57|1668.27|528
1667886000000|2022-11-08 05:40:00|1668.72|1668.42|1669.77|1669.47|1669.79|1669.49|1668.62|1668.27|588
1667886300000|2022-11-08 05:45:00|1669.83|1669.53|1669.39|1669.09|1670.11|1669.8|1669.35|1668.98|532
1667886600000|2022-11-08 05:50:00|1669.48|1668.98|1670.05|1669.55|1670.13|1669.76|1669.07|1668.68|465
1667886900000|2022-11-08 05:55:00|1670.02|1669.52|1668.69|1668.19|1670.04|1669.64|1668.47|1668.08|518
1667887200000|2022-11-08 06:00:00|1668.66|1668.16|1670.14|1669.84|1670.41|1669.95|1668.43|1668.04|673
1667887500000|2022-11-08 06:05:00|1670.15|1669.85|1671|1670.5|1671.02|1670.62|1670.05|1669.68|669
1667887800000|2022-11-08 06:10:00|1670.99|1670.49|1670.26|1669.76|1671.31|1670.91|1670.08|1669.71|517
1667888100000|2022-11-08 06:15:00|1670.24|1669.74|1670.69|1670.39|1670.9|1670.45|1670.01|1669.6|553
1667888400000|2022-11-08 06:20:00|1670.63|1670.33|1670.28|1669.98|1671.32|1670.9|1670.28|1669.85|541
1667888700000|2022-11-08 06:25:00|1670.27|1669.97|1669.82|1669.52|1670.81|1670.37|1669.71|1669.39|420
1667889000000|2022-11-08 06:30:00|1670.01|1669.51|1670.42|1669.92|1670.8|1670.39|1669.78|1669.37|480
1667889300000|2022-11-08 06:35:00|1670.33|1670.03|1671.08|1670.58|1671.22|1670.82|1670.32|1669.93|494
1667889600000|2022-11-08 06:40:00|1671.07|1670.57|1671.58|1671.28|1671.76|1671.38|1670.78|1670.37|599
1667889900000|2022-11-08 06:45:00|1671.65|1671.15|1671.02|1670.52|1671.88|1671.47|1670.8|1670.42|519
1667890200000|2022-11-08 06:50:00|1671|1670.7|1670.84|1670.54|1671.16|1670.76|1670.56|1670.22|455
1667890500000|2022-11-08 06:55:00|1670.83|1670.53|1670.83|1670.33|1671.02|1670.67|1670.3|1669.9|414
1667890800000|2022-11-08 07:00:00|1670.87|1670.37|1670.81|1670.31|1671.53|1671.2|1670.55|1670.23|615
1667891100000|2022-11-08 07:05:00|1670.83|1670.33|1669.91|1669.61|1671.12|1670.72|1669.83|1669.4|715
1667891400000|2022-11-08 07:10:00|1669.94|1669.64|1668.85|1668.55|1669.94|1669.64|1668.42|1668.06|847
1667891700000|2022-11-08 07:15:00|1668.86|1668.56|1669.67|1669.37|1669.99|1669.61|1668.86|1668.5|803
1667892000000|2022-11-08 07:20:00|1669.66|1669.36|1670.29|1669.99|1670.56|1670.26|1669.56|1669.26|728
1667892300000|2022-11-08 07:25:00|1670.27|1669.97|1671.07|1670.77|1671.19|1670.8|1669.56|1669.13|584
1667892600000|2022-11-08 07:30:00|1671.08|1670.78|1669.74|1669.44|1671.1|1670.8|1669.65|1669.28|601
1667892900000|2022-11-08 07:35:00|1669.73|1669.43|1669.46|1669.16|1670.05|1669.66|1668.93|1668.48|796
1667893200000|2022-11-08 07:40:00|1669.59|1669.09|1669.51|1669.21|1669.71|1669.33|1668.85|1668.55|745
1667893500000|2022-11-08 07:45:00|1669.56|1669.26|1669.34|1668.84|1669.89|1669.53|1669|1668.67|593
1667893800000|2022-11-08 07:50:00|1669.24|1668.94|1669.52|1669.22|1669.7|1669.35|1668.39|1668.03|615
1667894100000|2022-11-08 07:55:00|1669.51|1669.21|1670.55|1670.25|1670.65|1670.31|1669.29|1668.95|670
1667894400000|2022-11-08 08:00:00|1670.54|1670.24|1669.78|1669.48|1670.95|1670.65|1669.27|1668.91|1138
1667894700000|2022-11-08 08:05:00|1669.79|1669.49|1670.59|1670.29|1671.28|1670.82|1669.57|1669.27|1036
1667895000000|2022-11-08 08:10:00|1670.64|1670.34|1670.75|1670.25|1671.39|1671.07|1670.09|1669.76|1040
1667895300000|2022-11-08 08:15:00|1670.72|1670.22|1669.77|1669.47|1670.76|1670.37|1669.19|1668.85|1055
1667895600000|2022-11-08 08:20:00|1669.8|1669.5|1669.62|1669.32|1671.22|1670.87|1669.62|1669.28|867
1667895900000|2022-11-08 08:25:00|1669.63|1669.33|1669.02|1668.72|1669.87|1669.57|1668.8|1668.5|846
1667896200000|2022-11-08 08:30:00|1669.03|1668.73|1669.16|1668.86|1669.52|1669.16|1668.54|1668.17|759
1667896500000|2022-11-08 08:35:00|1669.15|1668.85|1669.8|1669.5|1670.08|1669.78|1669.09|1668.79|703
1667896800000|2022-11-08 08:40:00|1669.78|1669.48|1669.55|1669.25|1669.81|1669.48|1668.79|1668.49|615
1667897100000|2022-11-08 08:45:00|1669.56|1669.26|1668.12|1667.82|1669.85|1669.55|1667.31|1667.01|909
1667897400000|2022-11-08 08:50:00|1668.1|1667.8|1666.79|1666.49|1668.32|1667.97|1666.51|1666.15|939
1667897700000|2022-11-08 08:55:00|1666.8|1666.5|1667.18|1666.88|1667.59|1667.29|1666.69|1666.39|862
1667898000000|2022-11-08 09:00:00|1667.14|1666.84|1665.73|1665.43|1667.19|1666.89|1664.94|1664.6|979
1667898300000|2022-11-08 09:05:00|1665.71|1665.41|1666.21|1665.91|1666.93|1666.62|1665.48|1665.1|765
1667898600000|2022-11-08 09:10:00|1666.2|1665.9|1666.67|1666.37|1667.25|1666.87|1666.2|1665.86|763
1667898900000|2022-11-08 09:15:00|1666.64|1666.34|1667.48|1667.18|1667.59|1667.29|1666.59|1666.29|652
1667899200000|2022-11-08 09:20:00|1667.53|1667.23|1668.94|1668.44|1669.17|1668.81|1667.53|1667.23|835
1667899500000|2022-11-08 09:25:00|1668.85|1668.55|1669.23|1668.93|1669.42|1669.06|1668.85|1668.47|666
1667899800000|2022-11-08 09:30:00|1669.21|1668.91|1669.86|1669.36|1670|1669.6|1668.95|1668.56|787
1667900100000|2022-11-08 09:35:00|1669.77|1669.47|1670.95|1670.45|1670.98|1670.63|1669.67|1669.29|727
1667900400000|2022-11-08 09:40:00|1670.81|1670.51|1671.45|1670.95|1671.86|1671.38|1670.55|1670.17|793
1667900700000|2022-11-08 09:45:00|1671.46|1671.16|1670.51|1670.21|1671.66|1671.32|1670.36|1669.99|829
1667901000000|2022-11-08 09:50:00|1670.55|1670.25|1670.93|1670.43|1671.2|1670.82|1670.5|1670.06|693
1667901300000|2022-11-08 09:55:00|1670.82|1670.52|1671.76|1671.46|1671.93|1671.56|1670.68|1670.32|746
1667901600000|2022-11-08 10:00:00|1671.87|1671.37|1671.52|1671.22|1671.87|1671.46|1671.29|1670.92|763
1667901900000|2022-11-08 10:05:00|1671.53|1671.23|1672.08|1671.58|1672.31|1671.93|1671.26|1670.88|738
1667902200000|2022-11-08 10:10:00|1672.05|1671.75|1671.96|1671.66|1672.24|1671.84|1671.34|1671|770
1667902500000|2022-11-08 10:15:00|1672.01|1671.71|1671.32|1671.02|1672.28|1671.94|1671.1|1670.8|698
1667902800000|2022-11-08 10:20:00|1671.31|1671.01|1670.23|1669.93|1671.44|1671.07|1670.01|1669.71|643
1667903100000|2022-11-08 10:25:00|1670.21|1669.91|1671.07|1670.77|1671.19|1670.8|1669.97|1669.67|534
1667903400000|2022-11-08 10:30:00|1671.06|1670.76|1671.24|1670.94|1671.78|1671.45|1671.02|1670.65|604
1667903700000|2022-11-08 10:35:00|1671.23|1670.93|1670.79|1670.49|1671.43|1671.09|1670.7|1670.33|635
1667904000000|2022-11-08 10:40:00|1670.78|1670.48|1670.93|1670.63|1671.29|1670.92|1670.63|1670.33|587
1667904300000|2022-11-08 10:45:00|1670.92|1670.62|1671.5|1671.2|1671.66|1671.35|1670.91|1670.59|466
1667904600000|2022-11-08 10:50:00|1671.48|1671.18|1671.18|1670.88|1671.98|1671.59|1671.11|1670.75|535
1667904900000|2022-11-08 10:55:00|1671.16|1670.86|1670.74|1670.44|1671.43|1671.13|1670.61|1670.23|604
1667905200000|2022-11-08 11:00:00|1670.7|1670.4|1670.96|1670.46|1671.08|1670.68|1670.12|1669.74|710
1667905500000|2022-11-08 11:05:00|1670.87|1670.57|1671.14|1670.84|1671.26|1670.9|1670.75|1670.37|463
1667905800000|2022-11-08 11:10:00|1671.15|1670.85|1672.1|1671.6|1672.28|1671.88|1671.15|1670.85|480
1667906100000|2022-11-08 11:15:00|1672.11|1671.61|1671.83|1671.53|1672.25|1671.89|1671.53|1671.16|587
1667906400000|2022-11-08 11:20:00|1671.84|1671.54|1673.12|1672.82|1673.57|1673.27|1671.61|1671.26|603
1667906700000|2022-11-08 11:25:00|1673.13|1672.83|1672.26|1671.96|1673.26|1672.91|1672.01|1671.66|709
1667907000000|2022-11-08 11:30:00|1672.25|1671.95|1672.68|1672.38|1672.91|1672.53|1672.09|1671.79|574
1667907300000|2022-11-08 11:35:00|1672.69|1672.39|1672.55|1672.25|1672.99|1672.58|1672.26|1671.88|581
1667907600000|2022-11-08 11:40:00|1672.56|1672.26|1672.38|1672.08|1672.97|1672.6|1672.19|1671.86|594
1667907900000|2022-11-08 11:45:00|1672.4|1672.1|1672.33|1672.03|1673.14|1672.84|1672.07|1671.71|605
1667908200000|2022-11-08 11:50:00|1672.34|1672.04|1672.84|1672.54|1672.85|1672.55|1671.88|1671.5|624
1667908500000|2022-11-08 11:55:00|1672.86|1672.56|1672.9|1672.4|1673.28|1672.98|1672.54|1672.24|717
1667908800000|2022-11-08 12:00:00|1672.8|1672.5|1672.84|1672.54|1673.25|1672.87|1672.66|1672.28|698
1667909100000|2022-11-08 12:05:00|1672.85|1672.55|1672.79|1672.29|1673.55|1673.16|1672.55|1672.19|551
1667909400000|2022-11-08 12:10:00|1672.8|1672.3|1671.37|1671.07|1673|1672.63|1671.37|1670.99|718
1667909700000|2022-11-08 12:15:00|1671.25|1670.95|1670.49|1670.19|1671.27|1670.97|1670.23|1669.86|1014
1667910000000|2022-11-08 12:20:00|1670.5|1670.2|1671.18|1670.88|1671.58|1671.28|1670.28|1669.9|781
1667910300000|2022-11-08 12:25:00|1671.2|1670.9|1671.1|1670.8|1671.53|1671.23|1670.93|1670.5|759
1667910600000|2022-11-08 12:30:00|1671.12|1670.82|1671.75|1671.45|1672.17|1671.81|1671.1|1670.8|689
1667910900000|2022-11-08 12:35:00|1671.73|1671.43|1672.69|1672.39|1673.22|1672.88|1671.71|1671.36|698
1667911200000|2022-11-08 12:40:00|1672.7|1672.4|1672.14|1671.84|1672.73|1672.41|1671.87|1671.57|617
1667911500000|2022-11-08 12:45:00|1672.13|1671.83|1671.59|1671.29|1672.55|1672.25|1671.47|1671.17|587
1667911800000|2022-11-08 12:50:00|1671.61|1671.31|1671.4|1671.1|1671.84|1671.54|1671.25|1670.9|552
1667912100000|2022-11-08 12:55:00|1671.39|1671.09|1671.13|1670.83|1671.81|1671.51|1670.76|1670.46|832
1667912400000|2022-11-08 13:00:00|1671.15|1670.85|1671.94|1671.64|1672.15|1671.85|1670.95|1670.65|845
1667912700000|2022-11-08 13:05:00|1671.85|1671.55|1672.17|1671.87|1672.25|1671.95|1671.24|1670.89|736
1667913000000|2022-11-08 13:10:00|1672.16|1671.86|1672.64|1672.34|1672.97|1672.66|1672.11|1671.81|875
1667913300000|2022-11-08 13:15:00|1672.65|1672.35|1672.79|1672.49|1673.25|1672.9|1672.19|1671.89|721
1667913600000|2022-11-08 13:20:00|1673.12|1672.82|1675.2|1674.9|1675.49|1675.13|1673.09|1672.79|1129
1667913900000|2022-11-08 13:25:00|1675.19|1674.89|1673.99|1673.69|1675.2|1674.9|1673.72|1673.42|973
1667914200000|2022-11-08 13:30:00|1673.98|1673.68|1673.01|1672.71|1674.52|1674.15|1672.78|1672.48|875
1667914500000|2022-11-08 13:35:00|1673.02|1672.72|1673.78|1673.48|1674.08|1673.78|1672.93|1672.63|857
1667914800000|2022-11-08 13:40:00|1673.79|1673.49|1674.6|1674.3|1674.71|1674.41|1673.73|1673.37|706
1667915100000|2022-11-08 13:45:00|1674.61|1674.31|1673.83|1673.53|1674.71|1674.36|1673.78|1673.48|699
1667915400000|2022-11-08 13:50:00|1673.82|1673.52|1673.8|1673.5|1674.35|1673.98|1673.5|1673.19|700
1667915700000|2022-11-08 13:55:00|1673.83|1673.53|1673.11|1672.81|1673.88|1673.57|1672.85|1672.55|851
1667916000000|2022-11-08 14:00:00|1673.08|1672.78|1674.26|1673.96|1674.39|1674.09|1672.99|1672.69|702
1667916300000|2022-11-08 14:05:00|1674.25|1673.95|1673.9|1673.6|1674.56|1674.26|1673.52|1673.17|724
1667916600000|2022-11-08 14:10:00|1673.92|1673.62|1674.52|1674.22|1674.52|1674.22|1673.66|1673.29|709
1667916900000|2022-11-08 14:15:00|1674.51|1674.21|1674.94|1674.64|1674.98|1674.68|1674.04|1673.66|630
1667917200000|2022-11-08 14:20:00|1674.93|1674.63|1675.24|1674.94|1675.51|1675.21|1674.77|1674.47|707
1667917500000|2022-11-08 14:25:00|1675.23|1674.93|1676.35|1676.05|1677.12|1676.78|1675.16|1674.77|923
1667917800000|2022-11-08 14:30:00|1676.38|1676.08|1677.09|1676.79|1677.29|1676.99|1676|1675.7|1139
1667918100000|2022-11-08 14:35:00|1677.07|1676.77|1675.84|1675.54|1677.27|1676.92|1675.7|1675.38|1014
1667918400000|2022-11-08 14:40:00|1675.83|1675.53|1677.54|1677.24|1677.66|1677.26|1675.78|1675.48|924
1667918700000|2022-11-08 14:45:00|1677.55|1677.25|1678.21|1677.91|1678.89|1678.59|1676.41|1676.11|1318
1667919000000|2022-11-08 14:50:00|1678.23|1677.93|1678.55|1678.25|1679.51|1679.21|1677.82|1677.52|1229
1667919300000|2022-11-08 14:55:00|1678.52|1678.22|1679.51|1679.01|1680.54|1680.24|1678.52|1678.22|1192
1667919600000|2022-11-08 15:00:00|1679.21|1678.91|1679.49|1679.19|1680.14|1679.73|1678.91|1678.55|1348
1667919900000|2022-11-08 15:05:00|1679.6|1679.3|1694.26|1693.96|1694.9|1694.6|1679.45|1679.15|1521
1667920200000|2022-11-08 15:10:00|1694.16|1693.86|1699.08|1698.58|1700.04|1699.74|1692.52|1692.22|2100
1667920500000|2022-11-08 15:15:00|1699.09|1698.59|1705.56|1705.06|1707.78|1707.48|1697.87|1697.55|2034
1667920800000|2022-11-08 15:20:00|1705.6|1705.1|1703.93|1703.43|1708.72|1708.32|1701.4|1700.9|1934
1667921100000|2022-11-08 15:25:00|1703.83|1703.53|1706.27|1705.97|1708.88|1708.38|1702.55|1702.11|1855
1667921400000|2022-11-08 15:30:00|1706.26|1705.96|1708.72|1708.42|1710.67|1710.26|1706.04|1705.65|1856
1667921700000|2022-11-08 15:35:00|1708.68|1708.38|1707.3|1707|1709.5|1709.11|1706.65|1706.31|1514
1667922000000|2022-11-08 15:40:00|1707.29|1706.99|1711.16|1710.86|1711.63|1711.33|1706.36|1706.06|1710
1667922300000|2022-11-08 15:45:00|1711.29|1710.79|1714.23|1713.93|1714.44|1714.06|1710.02|1709.72|1636
1667922600000|2022-11-08 15:50:00|1714.24|1713.94|1712.72|1712.42|1714.37|1714.06|1711.96|1711.58|1607
1667922900000|2022-11-08 15:55:00|1712.78|1712.48|1713.3|1713|1713.7|1713.4|1712.21|1711.9|1510
1667923200000|2022-11-08 16:00:00|1713.4|1713.1|1713.83|1713.33|1715.21|1714.9|1712.65|1712.34|1462
1667923500000|2022-11-08 16:05:00|1713.81|1713.31|1714.83|1714.33|1715.2|1714.73|1712.97|1712.67|1462
1667923800000|2022-11-08 16:10:00|1714.8|1714.3|1713.82|1713.52|1714.92|1714.61|1712.92|1712.62|1449
1667924100000|2022-11-08 16:15:00|1713.83|1713.53|1715.12|1714.82|1716.21|1715.84|1713.75|1713.45|1318
1667924400000|2022-11-08 16:20:00|1715.18|1714.88|1716.29|1715.99|1716.4|1716.1|1714.17|1713.87|1207
1667924700000|2022-11-08 16:25:00|1716.33|1716.03|1715.62|1715.32|1717.12|1716.79|1715.37|1715|1133
1667925000000|2022-11-08 16:30:00|1715.64|1715.34|1714.67|1714.37|1716.16|1715.86|1714.29|1713.79|1219
1667925300000|2022-11-08 16:35:00|1714.69|1714.39|1715.25|1714.95|1716|1715.66|1714.26|1713.87|1005
1667925600000|2022-11-08 16:40:00|1715.24|1714.94|1716.82|1716.52|1717.05|1716.71|1715.21|1714.91|1042
1667925900000|2022-11-08 16:45:00|1716.84|1716.54|1716.19|1715.89|1717.03|1716.61|1715.77|1715.47|965
1667926200000|2022-11-08 16:50:00|1716.18|1715.88|1716.26|1715.96|1716.47|1716.17|1715|1714.61|955
1667926500000|2022-11-08 16:55:00|1716.18|1715.88|1715.3|1715|1716.54|1716.21|1714.97|1714.67|828
1667926800000|2022-11-08 17:00:00|1715.36|1715.06|1714.92|1714.62|1716.56|1716.23|1714.34|1713.92|847
1667927100000|2022-11-08 17:05:00|1714.93|1714.63|1713.69|1713.19|1715.18|1714.83|1713.11|1712.72|917
1667927400000|2022-11-08 17:10:00|1713.6|1713.3|1711.87|1711.57|1713.73|1713.42|1711.68|1711.35|862
1667927700000|2022-11-08 17:15:00|1711.88|1711.58|1710.99|1710.69|1712.18|1711.78|1710.71|1710.38|885
1667928000000|2022-11-08 17:20:00|1710.93|1710.63|1712.22|1711.72|1712.59|1712.2|1710.42|1710.11|902
1667928300000|2022-11-08 17:25:00|1712.18|1711.88|1712.75|1712.45|1713.37|1713.07|1711.88|1711.52|797
1667928600000|2022-11-08 17:30:00|1712.74|1712.44|1712.9|1712.6|1713.53|1713.14|1712.12|1711.82|845
1667928900000|2022-11-08 17:35:00|1712.91|1712.61|1713.53|1713.23|1713.68|1713.3|1712.66|1712.29|746
1667929200000|2022-11-08 17:40:00|1713.5|1713.2|1713.66|1713.36|1713.98|1713.59|1713.19|1712.79|703
1667929500000|2022-11-08 17:45:00|1713.55|1713.25|1713.7|1713.4|1714.23|1713.87|1713.18|1712.68|775
1667929800000|2022-11-08 17:50:00|1713.73|1713.43|1714|1713.5|1714.03|1713.73|1712.94|1712.64|682
1667930100000|2022-11-08 17:55:00|1713.92|1713.62|1715.16|1714.86|1715.46|1715.1|1713.86|1713.47|797
1667930400000|2022-11-08 18:00:00|1715.17|1714.87|1715.74|1715.24|1715.97|1715.56|1714.81|1714.43|844
1667930700000|2022-11-08 18:05:00|1715.69|1715.19|1716.89|1716.39|1716.94|1716.61|1715.59|1715.19|846
1667931000000|2022-11-08 18:10:00|1716.81|1716.51|1716.39|1716.09|1717|1716.61|1716.1|1715.67|843
1667931300000|2022-11-08 18:15:00|1716.38|1716.08|1715.56|1715.26|1717.18|1716.77|1715.56|1715.23|830
1667931600000|2022-11-08 18:20:00|1715.59|1715.29|1714.78|1714.28|1715.66|1715.31|1712.87|1712.48|1323
1667931900000|2022-11-08 18:25:00|1714.79|1714.29|1712.59|1712.29|1714.79|1714.34|1711.8|1711.5|1281
1667932200000|2022-11-08 18:30:00|1712.58|1712.28|1713.7|1713.4|1714.85|1714.48|1711|1710.7|1336
1667932500000|2022-11-08 18:35:00|1713.68|1713.38|1713.99|1713.49|1714.34|1713.91|1713.18|1712.76|1021
1667932800000|2022-11-08 18:40:00|1713.98|1713.48|1714.29|1713.99|1714.99|1714.61|1713.69|1713.33|958
1667933100000|2022-11-08 18:45:00|1714.33|1714.03|1713.22|1712.92|1715|1714.63|1713.06|1712.63|938
1667933400000|2022-11-08 18:50:00|1713.21|1712.91|1713.76|1713.46|1714.18|1713.76|1712.8|1712.47|1063
1667933700000|2022-11-08 18:55:00|1713.79|1713.49|1713.13|1712.83|1714.1|1713.79|1712.83|1712.48|1129
1667934000000|2022-11-08 19:00:00|1713.15|1712.85|1713.53|1713.23|1714.07|1713.65|1712.88|1712.57|1137
1667934300000|2022-11-08 19:05:00|1713.54|1713.24|1712.31|1711.81|1713.92|1713.55|1712.18|1711.81|959
1667934600000|2022-11-08 19:10:00|1712.3|1711.8|1712.95|1712.65|1713.28|1712.93|1711.87|1711.47|1055
1667934900000|2022-11-08 19:15:00|1712.96|1712.66|1712.62|1712.12|1713.55|1713.18|1712.26|1711.85|917
1667935200000|2022-11-08 19:20:00|1712.64|1712.14|1710.98|1710.68|1712.93|1712.52|1710.72|1710.33|1075
1667935500000|2022-11-08 19:25:00|1710.94|1710.64|1709.94|1709.64|1711.22|1710.92|1709.81|1709.46|1039
1667935800000|2022-11-08 19:30:00|1709.91|1709.61|1709.51|1709.21|1710.33|1710.03|1708.49|1708.08|1133
1667936100000|2022-11-08 19:35:00|1709.5|1709.2|1711.7|1711.2|1712.43|1712.05|1709.5|1709.11|1258
1667936400000|2022-11-08 19:40:00|1711.67|1711.17|1711.28|1710.78|1712.28|1711.88|1710.85|1710.45|1112
1667936700000|2022-11-08 19:45:00|1711.2|1710.7|1712.19|1711.69|1712.33|1711.92|1710.53|1710.17|1110
1667937000000|2022-11-08 19:50:00|1712.2|1711.7|1712.32|1712.02|1713.2|1712.81|1711.61|1711.21|1037
1667937300000|2022-11-08 19:55:00|1712.33|1712.03|1712|1711.5|1713.06|1712.64|1711.35|1711.05|952
1667937600000|2022-11-08 20:00:00|1711.91|1711.61|1712.03|1711.73|1712.88|1712.58|1711.51|1711.14|1039
1667937900000|2022-11-08 20:05:00|1712.05|1711.75|1711.21|1710.91|1712.44|1712.14|1711.21|1710.84|874
1667938200000|2022-11-08 20:10:00|1711.33|1710.83|1711.91|1711.61|1712.21|1711.81|1711.33|1710.83|830
1667938500000|2022-11-08 20:15:00|1711.94|1711.64|1712.2|1711.9|1712.73|1712.31|1711.79|1711.4|921
1667938800000|2022-11-08 20:20:00|1712.21|1711.91|1712.11|1711.61|1712.66|1712.23|1711.75|1711.41|824
1667939100000|2022-11-08 20:25:00|1712.08|1711.58|1712.02|1711.52|1712.61|1712.21|1711.6|1711.1|921
1667939400000|2022-11-08 20:30:00|1712.01|1711.51|1711.75|1711.25|1713.51|1713.14|1711.59|1711.25|990
1667939700000|2022-11-08 20:35:00|1711.77|1711.27|1712.25|1711.95|1712.58|1712.27|1711.54|1711.21|1031
1667940000000|2022-11-08 20:40:00|1712.26|1711.96|1711.85|1711.55|1712.69|1712.35|1711.69|1711.31|824
1667940300000|2022-11-08 20:45:00|1711.84|1711.54|1711.36|1711.06|1712.76|1712.41|1711.08|1710.7|922
1667940600000|2022-11-08 20:50:00|1711.35|1711.05|1711.84|1711.54|1712.52|1712.13|1711.35|1711.05|864
1667940900000|2022-11-08 20:55:00|1711.8|1711.5|1712.28|1711.98|1712.4|1712.1|1711.59|1711.2|859
1667941200000|2022-11-08 21:00:00|1712.27|1711.97|1712.22|1711.92|1712.54|1712.12|1711.83|1711.53|489
1667941500000|2022-11-08 21:05:00|1712.21|1711.91|1711.94|1711.44|1712.33|1711.94|1711.7|1711.3|360
1667941800000|2022-11-08 21:10:00|1711.95|1711.45|1712.5|1712|1712.59|1712.15|1711.85|1711.35|265
1667942100000|2022-11-08 21:15:00|1712.49|1711.99|1712.94|1712.44|1713.12|1712.7|1712.35|1711.93|338
1667942400000|2022-11-08 21:20:00|1712.93|1712.43|1713.42|1712.92|1713.6|1713.2|1712.77|1712.43|348
1667942700000|2022-11-08 21:25:00|1713.44|1712.94|1712.98|1712.48|1713.6|1713.17|1712.84|1712.38|276
1667943000000|2022-11-08 21:30:00|1712.96|1712.46|1712.74|1712.24|1712.99|1712.61|1712.6|1712.1|226
1667943300000|2022-11-08 21:35:00|1712.73|1712.23|1712.36|1711.86|1712.74|1712.24|1712.28|1711.78|233
1667943600000|2022-11-08 21:40:00|1712.35|1711.85|1712.86|1712.36|1712.88|1712.38|1712.26|1711.76|174
1667943900000|2022-11-08 21:45:00|1712.85|1712.35|1712.85|1712.35|1712.95|1712.54|1712.69|1712.19|199
1667944200000|2022-11-08 21:50:00|1712.86|1712.36|1712.66|1712.16|1712.92|1712.42|1712.49|1711.99|171
1667944500000|2022-11-08 21:55:00|1712.65|1712.15|1712.51|1712.01|1712.96|1712.46|1712.28|1711.78|306
1667948400000|2022-11-08 23:00:00|1711.69|1711.19|1712|1711.5|1712.73|1712.23|1711.61|1711.11|329
1667948700000|2022-11-08 23:05:00|1712.04|1711.54|1711.35|1710.85|1712.04|1711.54|1711.03|1710.53|277
1667949000000|2022-11-08 23:10:00|1711.38|1710.88|1712.3|1711.8|1712.53|1712.03|1711.34|1710.84|458
1667949300000|2022-11-08 23:15:00|1712.31|1711.81|1712.77|1712.27|1713.39|1712.89|1712.06|1711.56|439
1667949600000|2022-11-08 23:20:00|1712.81|1712.31|1712.8|1712.3|1712.9|1712.4|1712.19|1711.69|341
1667949900000|2022-11-08 23:25:00|1712.81|1712.31|1713.38|1712.88|1713.79|1713.32|1712.7|1712.24|346
1667950200000|2022-11-08 23:30:00|1713.36|1712.86|1712.74|1712.44|1713.42|1712.99|1712.54|1712.14|241
1667950500000|2022-11-08 23:35:00|1712.73|1712.43|1712.56|1712.06|1712.98|1712.57|1712.33|1711.89|332
1667950800000|2022-11-08 23:40:00|1712.43|1712.13|1712.24|1711.74|1712.89|1712.4|1712.03|1711.55|319
1667951100000|2022-11-08 23:45:00|1712.22|1711.72|1711.84|1711.34|1712.48|1712.08|1711.56|1711.16|470
1667951400000|2022-11-08 23:50:00|1711.83|1711.33|1712.25|1711.75|1712.76|1712.34|1711.48|1711.08|346
1667951700000|2022-11-08 23:55:00|1712.24|1711.74|1712.01|1711.51|1712.25|1711.75|1711.54|1711.14|348
1667952000000|2022-11-09 00:00:00|1711.98|1711.48|1711.26|1710.76|1712.66|1712.18|1710.89|1710.49|742
1667952300000|2022-11-09 00:05:00|1711.19|1710.69|1710.71|1710.21|1711.33|1710.85|1710.25|1709.88|533
1667952600000|2022-11-09 00:10:00|1710.72|1710.22|1710.79|1710.49|1711.06|1710.74|1710.43|1710.09|459
1667952900000|2022-11-09 00:15:00|1710.78|1710.48|1710.26|1709.76|1711.01|1710.68|1710.13|1709.66|451
1667953200000|2022-11-09 00:20:00|1710.29|1709.79|1710.45|1710.15|1710.73|1710.36|1709.91|1709.6|416
1667953500000|2022-11-09 00:25:00|1710.63|1710.13|1710.69|1710.19|1711.22|1710.89|1710.27|1709.86|390
1667953800000|2022-11-09 00:30:00|1710.7|1710.2|1710.89|1710.59|1711.53|1711.13|1710.57|1710.17|463
1667954100000|2022-11-09 00:35:00|1710.95|1710.65|1711.33|1711.03|1711.72|1711.33|1710.75|1710.41|477
1667954400000|2022-11-09 00:40:00|1711.31|1711.01|1710.65|1710.35|1711.6|1711.19|1710.65|1710.35|357
1667954700000|2022-11-09 00:45:00|1710.64|1710.34|1710.19|1709.69|1710.86|1710.41|1709.92|1709.46|513
1667955000000|2022-11-09 00:50:00|1710.17|1709.67|1709.96|1709.66|1710.2|1709.81|1709.6|1709.25|479
1667955300000|2022-11-09 00:55:00|1709.95|1709.65|1709.51|1709.01|1710.07|1709.69|1709.17|1708.78|452
1667955600000|2022-11-09 01:00:00|1709.5|1709|1709.15|1708.85|1710.06|1709.76|1708.2|1707.8|1073
1667955900000|2022-11-09 01:05:00|1709.25|1708.75|1710.3|1710|1710.38|1710.02|1709|1708.65|802
1667956200000|2022-11-09 01:10:00|1710.34|1710.04|1709.09|1708.59|1710.42|1710.08|1708.93|1708.55|713
1667956500000|2022-11-09 01:15:00|1709.1|1708.6|1709.13|1708.63|1709.27|1708.89|1708.58|1708.21|701
1667956800000|2022-11-09 01:20:00|1709.11|1708.61|1709.19|1708.89|1709.7|1709.32|1708.99|1708.59|561
1667957100000|2022-11-09 01:25:00|1709.2|1708.9|1709.14|1708.84|1709.6|1709.21|1707.52|1707.18|873
1667957400000|2022-11-09 01:30:00|1709.12|1708.82|1709.44|1709.14|1710.9|1710.53|1709.11|1708.8|926
1667957700000|2022-11-09 01:35:00|1709.4|1709.1|1708.77|1708.47|1710.13|1709.82|1708.64|1708.24|861
1667958000000|2022-11-09 01:40:00|1708.82|1708.52|1708.96|1708.46|1709.05|1708.69|1708.34|1707.94|725
1667958300000|2022-11-09 01:45:00|1708.93|1708.43|1708.25|1707.95|1708.98|1708.63|1708.14|1707.77|690
1667958600000|2022-11-09 01:50:00|1708.34|1707.84|1708.01|1707.51|1708.57|1708.18|1707.84|1707.42|667
1667958900000|2022-11-09 01:55:00|1708|1707.5|1707.22|1706.92|1708.01|1707.59|1707.15|1706.79|623
1667959200000|2022-11-09 02:00:00|1707.23|1706.93|1707.89|1707.59|1708.44|1708.06|1707.23|1706.85|645
1667959500000|2022-11-09 02:05:00|1707.82|1707.52|1707.9|1707.6|1708.73|1708.39|1707.79|1707.44|491
1667959800000|2022-11-09 02:10:00|1707.99|1707.49|1707.89|1707.59|1708.28|1707.89|1707.52|1707.12|496
1667960100000|2022-11-09 02:15:00|1707.99|1707.49|1708.77|1708.47|1709.21|1708.83|1707.77|1707.4|598
1667960400000|2022-11-09 02:20:00|1708.87|1708.37|1708.31|1708.01|1709.02|1708.62|1708.16|1707.77|571
1667960700000|2022-11-09 02:25:00|1708.3|1708|1709.1|1708.6|1709.24|1708.84|1708.24|1707.85|541
1667961000000|2022-11-09 02:30:00|1709.15|1708.65|1708.62|1708.12|1709.16|1708.8|1708.25|1707.85|667
1667961300000|2022-11-09 02:35:00|1708.66|1708.16|1708.31|1708.01|1708.67|1708.29|1707.9|1707.49|428
1667961600000|2022-11-09 02:40:00|1708.32|1708.02|1707.84|1707.54|1708.46|1708.05|1707.8|1707.42|495
1667961900000|2022-11-09 02:45:00|1707.86|1707.56|1708.52|1708.02|1709.44|1709.05|1707.84|1707.47|637
1667962200000|2022-11-09 02:50:00|1708.48|1708.18|1708.29|1707.79|1708.66|1708.2|1707.5|1707.11|629
1667962500000|2022-11-09 02:55:00|1708.3|1707.8|1708.39|1708.09|1708.51|1708.12|1707.82|1707.38|635
1667962800000|2022-11-09 03:00:00|1708.33|1708.03|1711.59|1711.09|1712.27|1711.9|1708.33|1708.03|1112
1667963100000|2022-11-09 03:05:00|1711.58|1711.08|1711.82|1711.52|1712.73|1712.43|1711.51|1711.08|831
1667963400000|2022-11-09 03:10:00|1711.86|1711.56|1711.49|1710.99|1712.48|1712.03|1710.95|1710.61|756
1667963700000|2022-11-09 03:15:00|1711.51|1711.01|1710.3|1709.8|1711.53|1711.18|1710.14|1709.71|679
1667964000000|2022-11-09 03:20:00|1710.22|1709.72|1710.39|1710.09|1711.35|1711.05|1710.13|1709.72|616
1667964300000|2022-11-09 03:25:00|1710.38|1710.08|1710.14|1709.64|1710.59|1710.21|1709.8|1709.41|620
1667964600000|2022-11-09 03:30:00|1710.13|1709.63|1709.71|1709.21|1710.38|1710.01|1709.41|1709.04|606
1667964900000|2022-11-09 03:35:00|1709.67|1709.17|1709.19|1708.89|1710.03|1709.68|1708.85|1708.48|553
1667965200000|2022-11-09 03:40:00|1709.18|1708.88|1709.49|1709.19|1709.77|1709.4|1709.01|1708.63|502
1667965500000|2022-11-09 03:45:00|1709.54|1709.24|1710.22|1709.72|1710.22|1709.72|1709.16|1708.76|450
1667965800000|2022-11-09 03:50:00|1710.24|1709.74|1710.22|1709.92|1710.54|1710.19|1710.08|1709.69|407
1667966100000|2022-11-09 03:55:00|1710.21|1709.91|1709.52|1709.22|1710.41|1710.09|1709.36|1709.03|555
1667966400000|2022-11-09 04:00:00|1709.51|1709.21|1708.68|1708.38|1709.79|1709.36|1708.53|1708.14|598
1667966700000|2022-11-09 04:05:00|1708.67|1708.37|1709.1|1708.6|1709.25|1708.84|1708.53|1708.22|472
1667967000000|2022-11-09 04:10:00|1709.08|1708.58|1709.15|1708.65|1709.42|1709.08|1708.69|1708.31|446
1667967300000|2022-11-09 04:15:00|1709.14|1708.64|1708.1|1707.8|1709.14|1708.71|1707.9|1707.46|643
1667967600000|2022-11-09 04:20:00|1708.12|1707.82|1708.41|1707.91|1708.43|1708.04|1707.76|1707.37|464
1667967900000|2022-11-09 04:25:00|1708.31|1708.01|1708.84|1708.34|1709.24|1708.84|1708.31|1708.01|453
1667968200000|2022-11-09 04:30:00|1708.83|1708.33|1708.76|1708.26|1709.2|1708.82|1708.53|1708.13|433
1667968500000|2022-11-09 04:35:00|1708.77|1708.27|1709.03|1708.73|1709.36|1709.01|1708.38|1707.99|549
1667968800000|2022-11-09 04:40:00|1709.04|1708.74|1709.08|1708.78|1709.32|1708.92|1708.35|1707.95|456
1667969100000|2022-11-09 04:45:00|1709.07|1708.77|1708.37|1708.07|1709.34|1708.98|1708.2|1707.8|467
1667969400000|2022-11-09 04:50:00|1708.4|1708.1|1708.12|1707.62|1708.61|1708.2|1707.79|1707.49|356
1667969700000|2022-11-09 04:55:00|1708.09|1707.59|1708.78|1708.28|1708.83|1708.43|1707.92|1707.5|434
1667970000000|2022-11-09 05:00:00|1708.71|1708.21|1708.26|1707.96|1708.84|1708.46|1707.73|1707.32|527
1667970300000|2022-11-09 05:05:00|1708.36|1707.86|1708.4|1708.1|1709.26|1708.77|1708.24|1707.84|466
1667970600000|2022-11-09 05:10:00|1708.52|1708.02|1708.5|1708.2|1708.92|1708.56|1708.27|1707.87|454
1667970900000|2022-11-09 05:15:00|1708.49|1708.19|1708.94|1708.44|1709.62|1709.32|1708.4|1708.04|438
1667971200000|2022-11-09 05:20:00|1708.92|1708.42|1708.07|1707.77|1709.11|1708.7|1707.97|1707.6|528
1667971500000|2022-11-09 05:25:00|1708.08|1707.78|1708.79|1708.49|1709.24|1708.82|1708.03|1707.6|437
1667971800000|2022-11-09 05:30:00|1708.83|1708.53|1708.68|1708.38|1710.42|1710.03|1708.63|1708.26|684
1667972100000|2022-11-09 05:35:00|1708.66|1708.36|1708.07|1707.77|1709.22|1708.8|1707.88|1707.47|546
1667972400000|2022-11-09 05:40:00|1708.08|1707.78|1709.29|1708.79|1709.78|1709.39|1707.64|1707.26|902
1667972700000|2022-11-09 05:45:00|1709.18|1708.88|1710.13|1709.63|1710.29|1709.87|1708.83|1708.43|646
1667973000000|2022-11-09 05:50:00|1710.12|1709.62|1710.07|1709.77|1710.35|1709.95|1709.28|1708.98|593
1667973300000|2022-11-09 05:55:00|1710.04|1709.74|1709.73|1709.23|1710.36|1709.94|1709.55|1709.16|638
1667973600000|2022-11-09 06:00:00|1709.67|1709.37|1709.65|1709.35|1710.14|1709.74|1709.02|1708.65|763
1667973900000|2022-11-09 06:05:00|1709.68|1709.38|1709.64|1709.34|1710.28|1709.87|1709.58|1709.19|617
1667974200000|2022-11-09 06:10:00|1709.66|1709.36|1708.61|1708.31|1709.72|1709.37|1708.5|1708.16|665
1667974500000|2022-11-09 06:15:00|1708.6|1708.3|1708.81|1708.51|1709.02|1708.65|1708.36|1707.96|631
1667974800000|2022-11-09 06:20:00|1708.94|1708.44|1709.29|1708.79|1709.46|1709.08|1708.72|1708.38|599
1667975100000|2022-11-09 06:25:00|1709.08|1708.78|1709.41|1708.91|1709.45|1709.03|1708.66|1708.36|605
1667975400000|2022-11-09 06:30:00|1709.39|1708.89|1709.36|1709.06|1709.95|1709.55|1709.05|1708.65|503
1667975700000|2022-11-09 06:35:00|1709.35|1709.05|1709.48|1708.98|1709.76|1709.39|1708.89|1708.5|602
1667976000000|2022-11-09 06:40:00|1709.49|1708.99|1710.05|1709.75|1710.14|1709.75|1709.29|1708.93|648
1667976300000|2022-11-09 06:45:00|1710.1|1709.6|1710.08|1709.78|1710.21|1709.83|1709.47|1709.13|704
1667976600000|2022-11-09 06:50:00|1710.06|1709.76|1710.47|1710.17|1710.72|1710.31|1709.61|1709.21|615
1667976900000|2022-11-09 06:55:00|1710.53|1710.23|1710.26|1709.96|1710.56|1710.24|1709.71|1709.4|629
1667977200000|2022-11-09 07:00:00|1710.29|1709.99|1711.44|1711.14|1711.75|1711.37|1710.29|1709.93|844
1667977500000|2022-11-09 07:05:00|1711.42|1711.12|1711.08|1710.78|1711.62|1711.21|1710.59|1710.25|680
1667977800000|2022-11-09 07:10:00|1711.12|1710.82|1711.72|1711.22|1713.08|1712.63|1711.03|1710.73|937
1667978100000|2022-11-09 07:15:00|1711.71|1711.21|1711.95|1711.65|1712.58|1712.28|1711.53|1711.13|694
1667978400000|2022-11-09 07:20:00|1711.93|1711.63|1710.76|1710.46|1712.21|1711.91|1710.64|1710.26|793
1667978700000|2022-11-09 07:25:00|1710.77|1710.47|1711.38|1711.08|1711.7|1711.32|1710.7|1710.33|732
1667979000000|2022-11-09 07:30:00|1711.39|1711.09|1710.81|1710.51|1712.67|1712.37|1710.73|1710.38|822
1667979300000|2022-11-09 07:35:00|1710.7|1710.4|1711.65|1711.35|1711.82|1711.46|1709.88|1709.54|807
1667979600000|2022-11-09 07:40:00|1711.64|1711.34|1710.87|1710.57|1711.86|1711.56|1710.63|1710.32|682
1667979900000|2022-11-09 07:45:00|1710.88|1710.58|1710.19|1709.89|1711.73|1711.43|1710.17|1709.87|814
1667980200000|2022-11-09 07:50:00|1710.21|1709.91|1712.29|1711.99|1712.32|1712.01|1710.21|1709.91|840
1667980500000|2022-11-09 07:55:00|1712.4|1711.9|1711.87|1711.57|1712.58|1712.26|1711.26|1710.96|1055
1667980800000|2022-11-09 08:00:00|1711.86|1711.56|1714.86|1714.56|1715.67|1715.32|1711.6|1711.23|1419
1667981100000|2022-11-09 08:05:00|1714.89|1714.59|1714.98|1714.68|1715.4|1715.04|1713.55|1713.25|1183
1667981400000|2022-11-09 08:10:00|1714.99|1714.69|1715.04|1714.74|1715.89|1715.55|1714.72|1714.42|1073
1667981700000|2022-11-09 08:15:00|1715.11|1714.81|1714.94|1714.64|1715.91|1715.54|1714.64|1714.32|932
1667982000000|2022-11-09 08:20:00|1714.93|1714.63|1714.93|1714.63|1716.06|1715.76|1714.66|1714.35|1042
1667982300000|2022-11-09 08:25:00|1714.92|1714.62|1715.04|1714.74|1715.65|1715.27|1713.81|1713.45|1015
1667982600000|2022-11-09 08:30:00|1715.03|1714.73|1713.82|1713.52|1715.78|1715.48|1713.34|1713.04|1016
1667982900000|2022-11-09 08:35:00|1713.8|1713.5|1714.66|1714.36|1715.09|1714.72|1713.61|1713.23|917
1667983200000|2022-11-09 08:40:00|1714.64|1714.34|1714.19|1713.89|1715.55|1715.2|1713.84|1713.54|876
1667983500000|2022-11-09 08:45:00|1714.17|1713.87|1712.66|1712.36|1714.4|1714.03|1712.54|1712.24|885
1667983800000|2022-11-09 08:50:00|1712.67|1712.37|1713.75|1713.45|1714.22|1713.84|1712.63|1712.33|925
1667984100000|2022-11-09 08:55:00|1713.74|1713.44|1713.72|1713.42|1714.07|1713.77|1713|1712.7|831
1667984400000|2022-11-09 09:00:00|1713.77|1713.47|1712.79|1712.49|1714.04|1713.73|1712.61|1712.24|937
1667984700000|2022-11-09 09:05:00|1712.78|1712.48|1711.43|1710.93|1713.16|1712.83|1711.27|1710.87|1041
1667985000000|2022-11-09 09:10:00|1711.34|1711.04|1711.4|1711.1|1712.16|1711.85|1710.91|1710.58|929
1667985300000|2022-11-09 09:15:00|1711.39|1711.09|1711.74|1711.44|1712.36|1712.06|1710.74|1710.42|855
1667985600000|2022-11-09 09:20:00|1711.73|1711.43|1712.17|1711.87|1712.96|1712.59|1711.58|1711.26|939
1667985900000|2022-11-09 09:25:00|1712.16|1711.86|1712.33|1712.03|1713.01|1712.62|1712.01|1711.61|769
1667986200000|2022-11-09 09:30:00|1712.35|1712.05|1711.65|1711.35|1712.75|1712.35|1710.78|1710.43|761
1667986500000|2022-11-09 09:35:00|1711.66|1711.36|1711.58|1711.08|1712.16|1711.78|1711.06|1710.74|755
1667986800000|2022-11-09 09:40:00|1711.49|1711.19|1711.46|1711.16|1711.75|1711.45|1710.94|1710.64|782
1667987100000|2022-11-09 09:45:00|1711.36|1711.06|1709.56|1709.26|1711.51|1711.14|1709.44|1709.05|1008
1667987400000|2022-11-09 09:50:00|1709.67|1709.17|1709.81|1709.51|1710.32|1710.02|1709.17|1708.85|740
1667987700000|2022-11-09 09:55:00|1709.84|1709.54|1708.22|1707.92|1709.94|1709.64|1707.18|1706.88|1051
1667988000000|2022-11-09 10:00:00|1708.26|1707.96|1707.89|1707.59|1709.13|1708.83|1707.64|1707.27|1030
1667988300000|2022-11-09 10:05:00|1707.9|1707.6|1706.14|1705.84|1707.91|1707.61|1705.36|1705.06|1075
1667988600000|2022-11-09 10:10:00|1706.12|1705.82|1705.61|1705.31|1706.71|1706.35|1705.58|1705.21|980
1667988900000|2022-11-09 10:15:00|1705.62|1705.32|1705.74|1705.24|1705.91|1705.57|1704.16|1703.77|1081
1667989200000|2022-11-09 10:20:00|1705.66|1705.36|1705.8|1705.5|1705.95|1705.63|1705.16|1704.79|1003
1667989500000|2022-11-09 10:25:00|1705.78|1705.48|1705.68|1705.38|1705.9|1705.58|1704.56|1704.26|959
1667989800000|2022-11-09 10:30:00|1705.64|1705.34|1705.67|1705.37|1705.93|1705.53|1704.84|1704.54|961
1667990100000|2022-11-09 10:35:00|1705.69|1705.39|1707.51|1707.21|1707.62|1707.32|1705.69|1705.39|981
1667990400000|2022-11-09 10:40:00|1707.53|1707.23|1708.6|1708.3|1708.81|1708.51|1707.33|1706.96|849
1667990700000|2022-11-09 10:45:00|1708.61|1708.31|1707.6|1707.3|1708.69|1708.34|1707.6|1707.3|768
1667991000000|2022-11-09 10:50:00|1707.62|1707.32|1708.95|1708.65|1708.95|1708.65|1707.58|1707.2|673
1667991300000|2022-11-09 10:55:00|1709.02|1708.52|1708.97|1708.67|1709.18|1708.88|1708.4|1708.04|763
1667991600000|2022-11-09 11:00:00|1708.94|1708.64|1709.71|1709.21|1710.17|1709.87|1708.81|1708.5|775
1667991900000|2022-11-09 11:05:00|1709.7|1709.2|1709.72|1709.42|1710.27|1709.88|1709.41|1709.11|750
1667992200000|2022-11-09 11:10:00|1709.71|1709.41|1709.93|1709.63|1710.24|1709.91|1709.14|1708.75|824
1667992500000|2022-11-09 11:15:00|1709.92|1709.62|1709.64|1709.34|1710.22|1709.83|1709.51|1709.13|801
1667992800000|2022-11-09 11:20:00|1709.65|1709.35|1708.98|1708.68|1710.05|1709.66|1708.85|1708.45|642
1667993100000|2022-11-09 11:25:00|1708.96|1708.66|1708.74|1708.24|1709.23|1708.89|1708.32|1707.95|608
1667993400000|2022-11-09 11:30:00|1708.63|1708.33|1708.62|1708.32|1709.08|1708.72|1708.38|1708.08|722
1667993700000|2022-11-09 11:35:00|1708.61|1708.31|1708.94|1708.64|1709.24|1708.94|1708.02|1707.72|677
1667994000000|2022-11-09 11:40:00|1708.93|1708.63|1708.83|1708.53|1709.8|1709.43|1708.57|1708.27|654
1667994300000|2022-11-09 11:45:00|1708.82|1708.52|1708.69|1708.39|1709.25|1708.91|1708.35|1707.95|716
1667994600000|2022-11-09 11:50:00|1708.66|1708.36|1709.21|1708.91|1709.24|1708.94|1708.08|1707.78|681
1667994900000|2022-11-09 11:55:00|1709.23|1708.93|1709.01|1708.71|1709.28|1708.98|1708.49|1708.19|526
1667995200000|2022-11-09 12:00:00|1709.02|1708.72|1709.59|1709.29|1709.75|1709.45|1708.42|1708.05|791
1667995500000|2022-11-09 12:05:00|1709.57|1709.27|1709.84|1709.54|1709.88|1709.58|1708.9|1708.6|772
1667995800000|2022-11-09 12:10:00|1709.83|1709.53|1710.09|1709.59|1710.11|1709.71|1709.05|1708.68|707
1667996100000|2022-11-09 12:15:00|1710.08|1709.58|1710.02|1709.72|1710.37|1709.93|1709.2|1708.9|860
1667996400000|2022-11-09 12:20:00|1710.01|1709.71|1707.79|1707.49|1710.09|1709.79|1707.75|1707.38|846
1667996700000|2022-11-09 12:25:00|1707.78|1707.48|1707.78|1707.48|1708.67|1708.37|1707.59|1707.21|699
1667997000000|2022-11-09 12:30:00|1707.77|1707.47|1707.32|1707.02|1709.11|1708.81|1707.21|1706.83|739
1667997300000|2022-11-09 12:35:00|1707.31|1707.01|1707.73|1707.43|1708.02|1707.72|1707.29|1706.86|796
1667997600000|2022-11-09 12:40:00|1707.72|1707.42|1708.13|1707.83|1708.6|1708.28|1707.58|1707.17|691
1667997900000|2022-11-09 12:45:00|1708.14|1707.84|1707.71|1707.41|1708.34|1708|1707.61|1707.26|790
1667998200000|2022-11-09 12:50:00|1707.72|1707.42|1707.44|1707.14|1708.22|1707.9|1707.33|1706.95|585
1667998500000|2022-11-09 12:55:00|1707.43|1707.13|1708.02|1707.72|1708.26|1707.94|1707.37|1707.07|667
1667998800000|2022-11-09 13:00:00|1708.03|1707.73|1708.49|1708.19|1709.04|1708.59|1706.34|1705.97|1185
1667999100000|2022-11-09 13:05:00|1708.45|1708.15|1707.83|1707.53|1708.7|1708.4|1707.11|1706.65|1117
1667999400000|2022-11-09 13:10:00|1707.93|1707.43|1706.23|1705.73|1707.93|1707.63|1706.1|1705.73|1115
1667999700000|2022-11-09 13:15:00|1706.19|1705.69|1705.6|1705.3|1706.19|1705.84|1703.32|1703.02|1371
1668000000000|2022-11-09 13:20:00|1705.97|1705.67|1704.48|1704.18|1707.81|1707.51|1704.2|1703.86|1527
1668000300000|2022-11-09 13:25:00|1704.52|1704.22|1707.19|1706.89|1707.63|1707.31|1704.32|1704|1514
1668000600000|2022-11-09 13:30:00|1707.16|1706.86|1709.38|1709.08|1709.45|1709.09|1707.06|1706.69|1235
1668000900000|2022-11-09 13:35:00|1709.33|1709.03|1708.36|1708.06|1709.44|1709.07|1707.56|1707.26|1211
1668001200000|2022-11-09 13:40:00|1708.37|1708.07|1709.31|1709.01|1709.45|1709.15|1707.64|1707.3|1212
1668001500000|2022-11-09 13:45:00|1709.2|1708.9|1709.3|1709|1710.25|1709.92|1708.52|1708.15|1213
1668001800000|2022-11-09 13:50:00|1709.4|1709.1|1709.08|1708.78|1710.13|1709.79|1708.46|1708.16|1166
1668002100000|2022-11-09 13:55:00|1709.06|1708.76|1710.18|1709.88|1710.28|1709.89|1708.54|1708.23|1151
1668002400000|2022-11-09 14:00:00|1710.17|1709.87|1711.71|1711.41|1712.91|1712.61|1709.79|1709.49|1253
1668002700000|2022-11-09 14:05:00|1711.73|1711.43|1710.82|1710.52|1711.96|1711.59|1710.13|1709.83|1003
1668003000000|2022-11-09 14:10:00|1710.81|1710.51|1711.96|1711.66|1712.49|1712.16|1710.52|1710.13|1143
1668003300000|2022-11-09 14:15:00|1711.95|1711.65|1712.65|1712.35|1712.79|1712.49|1711.62|1711.2|1035
1668003600000|2022-11-09 14:20:00|1712.68|1712.38|1713.07|1712.77|1713.3|1713|1711.82|1711.52|1036
1668003900000|2022-11-09 14:25:00|1713.04|1712.74|1711.68|1711.38|1713.06|1712.75|1711.1|1710.76|1093
1668004200000|2022-11-09 14:30:00|1711.69|1711.39|1710.75|1710.45|1712.89|1712.5|1710.08|1709.78|1581
1668004500000|2022-11-09 14:35:00|1710.76|1710.46|1712.02|1711.72|1712.12|1711.78|1709.98|1709.68|1468
1668004800000|2022-11-09 14:40:00|1712.03|1711.73|1714.05|1713.75|1715.04|1714.74|1711.81|1711.51|1573
1668005100000|2022-11-09 14:45:00|1714.15|1713.65|1713.69|1713.39|1716.62|1716.32|1713.47|1713.12|1564
1668005400000|2022-11-09 14:50:00|1713.72|1713.42|1712.02|1711.72|1714.08|1713.78|1711.57|1711.19|1153
1668005700000|2022-11-09 14:55:00|1711.97|1711.67|1712.01|1711.71|1712.83|1712.53|1710.99|1710.62|1306
1668006000000|2022-11-09 15:00:00|1711.98|1711.68|1715.39|1715.09|1715.84|1715.41|1711.7|1711.4|1689
1668006300000|2022-11-09 15:05:00|1715.44|1715.14|1721.71|1721.41|1722.32|1721.82|1714.37|1714.07|1454
1668006600000|2022-11-09 15:10:00|1721.65|1721.35|1716.52|1716.22|1722.57|1722.23|1715|1714.7|1965
1668006900000|2022-11-09 15:15:00|1716.48|1716.18|1717.02|1716.72|1717.79|1717.49|1715.31|1715.01|1625
1668007200000|2022-11-09 15:20:00|1717.06|1716.76|1716.33|1716.03|1717.77|1717.39|1715.42|1715.06|1492
1668007500000|2022-11-09 15:25:00|1716.37|1716.07|1712.48|1712.18|1716.63|1716.29|1711.15|1710.85|1565
1668007800000|2022-11-09 15:30:00|1712.56|1712.26|1711.37|1710.87|1714.25|1713.93|1710.03|1709.73|1599
1668008100000|2022-11-09 15:35:00|1711.39|1710.89|1709.35|1709.05|1711.84|1711.5|1708.88|1708.58|1703
1668008400000|2022-11-09 15:40:00|1709.32|1709.02|1711.06|1710.76|1711.73|1711.43|1707.59|1707.23|1660
1668008700000|2022-11-09 15:45:00|1711.16|1710.66|1712.15|1711.65|1712.28|1711.96|1710.76|1710.41|1400
1668009000000|2022-11-09 15:50:00|1712.17|1711.67|1710.9|1710.6|1712.56|1712.18|1710.66|1710.32|1354
1668009300000|2022-11-09 15:55:00|1710.88|1710.58|1711.81|1711.31|1712.18|1711.84|1710.1|1709.68|1441
1668009600000|2022-11-09 16:00:00|1711.8|1711.3|1711.71|1711.41|1713.4|1713.03|1711.48|1711.1|1270
1668009900000|2022-11-09 16:05:00|1711.73|1711.43|1714.01|1713.71|1714.48|1714.18|1711.54|1711.15|1230
1668010200000|2022-11-09 16:10:00|1714.07|1713.77|1713.8|1713.5|1714.4|1714.1|1713.19|1712.81|1173
1668010500000|2022-11-09 16:15:00|1713.82|1713.52|1714.16|1713.66|1714.69|1714.33|1713.36|1713.02|1229
1668010800000|2022-11-09 16:20:00|1714.17|1713.67|1713.34|1712.84|1714.5|1714.08|1712.86|1712.47|1103
1668011100000|2022-11-09 16:25:00|1713.39|1712.89|1713.22|1712.92|1713.69|1713.29|1712.68|1712.37|926
1668011400000|2022-11-09 16:30:00|1713.34|1712.84|1713.27|1712.97|1713.42|1713.07|1712.48|1712.12|1042
1668011700000|2022-11-09 16:35:00|1713.29|1712.99|1713.14|1712.84|1713.56|1713.17|1712.51|1712.12|907
1668012000000|2022-11-09 16:40:00|1713.1|1712.8|1713.65|1713.15|1714|1713.69|1713|1712.66|850
1668012300000|2022-11-09 16:45:00|1713.56|1713.26|1713.28|1712.78|1713.8|1713.45|1712.88|1712.58|832
1668012600000|2022-11-09 16:50:00|1713.26|1712.76|1713.04|1712.74|1713.81|1713.44|1712.87|1712.5|761
1668012900000|2022-11-09 16:55:00|1713.03|1712.73|1712.58|1712.28|1713.8|1713.5|1712.4|1712.02|739
1668013200000|2022-11-09 17:00:00|1712.6|1712.3|1713.08|1712.58|1713.72|1713.32|1712.43|1712.13|839
1668013500000|2022-11-09 17:05:00|1713|1712.7|1712.22|1711.92|1713.16|1712.83|1711.87|1711.53|723
1668013800000|2022-11-09 17:10:00|1712.23|1711.93|1711.79|1711.49|1712.48|1712.09|1711.69|1711.33|580
1668014100000|2022-11-09 17:15:00|1711.91|1711.41|1712.23|1711.93|1712.43|1712.04|1711.19|1710.8|834
1668014400000|2022-11-09 17:20:00|1712.34|1711.84|1711.53|1711.23|1712.54|1712.24|1711.39|1711.02|719
1668014700000|2022-11-09 17:25:00|1711.49|1711.19|1712.12|1711.82|1712.51|1712.07|1711.07|1710.77|876
1668015000000|2022-11-09 17:30:00|1712.05|1711.75|1713.5|1713.2|1713.61|1713.28|1711.95|1711.57|682
1668015300000|2022-11-09 17:35:00|1713.52|1713.22|1711.72|1711.42|1713.61|1713.23|1711.68|1711.33|824
1668015600000|2022-11-09 17:40:00|1711.73|1711.43|1711.2|1710.7|1711.98|1711.66|1711|1710.61|742
1668015900000|2022-11-09 17:45:00|1711.21|1710.71|1711.86|1711.56|1712.02|1711.63|1710.98|1710.59|645
1668016200000|2022-11-09 17:50:00|1711.88|1711.58|1711.94|1711.64|1712.42|1712.08|1711.74|1711.42|654
1668016500000|2022-11-09 17:55:00|1711.91|1711.61|1712.73|1712.43|1712.81|1712.51|1711.46|1711.15|709
1668016800000|2022-11-09 18:00:00|1712.7|1712.4|1711.47|1711.17|1713.22|1712.88|1710.34|1709.87|1331
1668017100000|2022-11-09 18:05:00|1711.52|1711.22|1711.57|1711.27|1711.82|1711.48|1710.48|1710.07|1257
1668017400000|2022-11-09 18:10:00|1711.58|1711.28|1711.58|1711.28|1712.3|1712|1710.2|1709.9|1135
1668017700000|2022-11-09 18:15:00|1711.49|1711.19|1710.82|1710.52|1711.61|1711.28|1710.54|1710.23|1004
1668018000000|2022-11-09 18:20:00|1710.83|1710.53|1710.74|1710.44|1711.55|1711.17|1710.33|1709.96|945
1668018300000|2022-11-09 18:25:00|1710.76|1710.46|1710.52|1710.22|1710.87|1710.47|1710.05|1709.65|936
1668018600000|2022-11-09 18:30:00|1710.49|1710.19|1707.86|1707.36|1710.54|1710.24|1707.4|1707.03|1058
1668018900000|2022-11-09 18:35:00|1707.73|1707.43|1706.68|1706.38|1707.83|1707.47|1706.18|1705.77|944
1668019200000|2022-11-09 18:40:00|1706.62|1706.32|1706.36|1706.06|1707.15|1706.74|1705.75|1705.37|863
1668019500000|2022-11-09 18:45:00|1706.32|1706.02|1705.62|1705.12|1706.65|1706.32|1705.18|1704.79|937
1668019800000|2022-11-09 18:50:00|1705.6|1705.3|1704.89|1704.59|1705.6|1705.3|1704.5|1704.12|874
1668020100000|2022-11-09 18:55:00|1704.85|1704.55|1705.56|1705.26|1705.81|1705.41|1704.38|1704.04|803
1668020400000|2022-11-09 19:00:00|1705.57|1705.27|1704.99|1704.69|1706.31|1705.95|1704.29|1703.95|947
1668020700000|2022-11-09 19:05:00|1704.98|1704.68|1706|1705.7|1706.26|1705.87|1704.55|1704.15|655
1668021000000|2022-11-09 19:10:00|1705.99|1705.69|1705.74|1705.24|1706.43|1706.09|1704.82|1704.42|822
1668021300000|2022-11-09 19:15:00|1705.75|1705.25|1706.17|1705.67|1706.19|1705.81|1704.94|1704.51|880
1668021600000|2022-11-09 19:20:00|1706.18|1705.68|1705.93|1705.43|1706.59|1706.17|1705.69|1705.3|741
1668021900000|2022-11-09 19:25:00|1705.95|1705.45|1705.99|1705.49|1706.69|1706.29|1705.58|1705.23|694
1668022200000|2022-11-09 19:30:00|1705.88|1705.58|1704.52|1704.22|1706|1705.65|1703.96|1703.64|934
1668022500000|2022-11-09 19:35:00|1704.6|1704.1|1702.69|1702.39|1704.77|1704.33|1702.44|1702.09|953
1668022800000|2022-11-09 19:40:00|1702.77|1702.47|1704.07|1703.77|1704.33|1703.96|1702.45|1702.01|986
1668023100000|2022-11-09 19:45:00|1704.06|1703.76|1703.66|1703.36|1704.85|1704.48|1703.09|1702.65|906
1668023400000|2022-11-09 19:50:00|1703.72|1703.42|1703.88|1703.58|1704.3|1703.9|1702.72|1702.32|872
1668023700000|2022-11-09 19:55:00|1703.87|1703.57|1704.02|1703.72|1704.31|1703.93|1703.33|1702.95|908
1668024000000|2022-11-09 20:00:00|1704.01|1703.71|1705|1704.5|1705|1704.64|1703.61|1703.2|847
1668024300000|2022-11-09 20:05:00|1704.99|1704.49|1706.66|1706.16|1707.1|1706.74|1704.86|1704.45|892
1668024600000|2022-11-09 20:10:00|1706.67|1706.17|1706.06|1705.76|1706.96|1706.59|1705.92|1705.53|612
1668024900000|2022-11-09 20:15:00|1706.15|1705.65|1707.59|1707.09|1707.6|1707.21|1705.84|1705.44|680
1668025200000|2022-11-09 20:20:00|1707.57|1707.07|1706.84|1706.34|1707.78|1707.39|1706.54|1706.2|762
1668025500000|2022-11-09 20:25:00|1706.67|1706.37|1706.92|1706.62|1707.32|1706.91|1706.52|1706.12|768
1668025800000|2022-11-09 20:30:00|1706.97|1706.67|1706.95|1706.65|1707.09|1706.71|1705.92|1705.57|825
1668026100000|2022-11-09 20:35:00|1706.92|1706.62|1706.7|1706.2|1707.41|1707.02|1706.61|1706.17|694
1668026400000|2022-11-09 20:40:00|1706.69|1706.19|1705.38|1705.08|1706.72|1706.32|1705.35|1705.05|775
1668026700000|2022-11-09 20:45:00|1705.37|1705.07|1704.94|1704.64|1706.02|1705.64|1704.64|1704.27|799
1668027000000|2022-11-09 20:50:00|1704.95|1704.65|1704.78|1704.48|1705.89|1705.47|1704.74|1704.39|893
1668027300000|2022-11-09 20:55:00|1704.77|1704.47|1704.83|1704.33|1705.5|1705.16|1704.56|1704.21|934
1668027600000|2022-11-09 21:00:00|1704.84|1704.54|1705.76|1705.46|1705.89|1705.49|1704.84|1704.54|513
1668027900000|2022-11-09 21:05:00|1705.77|1705.47|1705.7|1705.4|1706.47|1706.13|1705.37|1704.97|599
1668028200000|2022-11-09 21:10:00|1705.72|1705.42|1705.34|1705.04|1705.95|1705.54|1705.18|1704.77|499
1668028500000|2022-11-09 21:15:00|1705.3|1705|1705.22|1704.92|1705.51|1705.14|1704.82|1704.45|409
1668028800000|2022-11-09 21:20:00|1705.2|1704.9|1705.6|1705.1|1705.64|1705.24|1705.1|1704.68|232
1668029100000|2022-11-09 21:25:00|1705.46|1705.16|1705.47|1704.97|1705.89|1705.51|1705.2|1704.81|361
1668029400000|2022-11-09 21:30:00|1705.37|1705.07|1705.83|1705.53|1706.08|1705.68|1705.33|1704.93|446
1668029700000|2022-11-09 21:35:00|1705.81|1705.51|1705.93|1705.43|1706|1705.62|1705.36|1704.97|310
1668030000000|2022-11-09 21:40:00|1705.96|1705.46|1706.32|1705.82|1706.44|1706.08|1705.8|1705.39|349
1668030300000|2022-11-09 21:45:00|1706.33|1705.83|1706.66|1706.16|1706.86|1706.41|1706.18|1705.68|295
1668030600000|2022-11-09 21:50:00|1706.63|1706.13|1707.23|1706.93|1707.51|1707.09|1706.56|1706.13|298
1668030900000|2022-11-09 21:55:00|1707.32|1707.02|1707.12|1706.62|1707.51|1707.1|1706.77|1706.34|351
1668034800000|2022-11-09 23:00:00|1706.62|1706.12|1706.34|1705.84|1706.72|1706.23|1706.29|1705.79|208
1668035100000|2022-11-09 23:05:00|1706.33|1705.83|1706.5|1706|1706.52|1706.08|1706.17|1705.68|204
1668035400000|2022-11-09 23:10:00|1706.48|1705.98|1706.45|1705.95|1706.62|1706.2|1706.23|1705.77|191
1668035700000|2022-11-09 23:15:00|1706.47|1705.97|1705.11|1704.61|1706.47|1705.97|1704.78|1704.34|324
1668036000000|2022-11-09 23:20:00|1704.88|1704.38|1705.24|1704.74|1705.67|1705.17|1704.11|1703.61|382
1668036300000|2022-11-09 23:25:00|1705.2|1704.7|1705.27|1704.77|1705.77|1705.27|1704.88|1704.43|240
1668036600000|2022-11-09 23:30:00|1705.28|1704.78|1706.34|1705.84|1706.44|1705.95|1705.25|1704.75|271
1668036900000|2022-11-09 23:35:00|1706.27|1705.97|1705.62|1705.12|1706.87|1706.45|1705.52|1705.02|356
1668037200000|2022-11-09 23:40:00|1705.64|1705.14|1706.04|1705.54|1706.18|1705.68|1705.31|1704.83|272
1668037500000|2022-11-09 23:45:00|1705.96|1705.46|1706.86|1706.36|1706.92|1706.45|1705.93|1705.43|284
1668037800000|2022-11-09 23:50:00|1706.91|1706.41|1706.48|1705.98|1707.03|1706.64|1706.08|1705.65|448
1668038100000|2022-11-09 23:55:00|1706.69|1706.19|1706.82|1706.32|1706.91|1706.51|1706.39|1706.04|335
1668038400000|2022-11-10 00:00:00|1706.81|1706.31|1706.11|1705.61|1706.93|1706.49|1705.99|1705.6|460
1668038700000|2022-11-10 00:05:00|1706.12|1705.62|1705.9|1705.4|1706.27|1705.89|1705.8|1705.4|386
1668039000000|2022-11-10 00:10:00|1705.77|1705.47|1705.4|1705.1|1706.3|1705.91|1705.4|1705.02|376
1668039300000|2022-11-10 00:15:00|1705.41|1705.11|1706.22|1705.72|1706.24|1705.84|1705.33|1704.92|308
1668039600000|2022-11-10 00:20:00|1706.23|1705.73|1706.55|1706.25|1706.96|1706.58|1706.05|1705.71|486
1668039900000|2022-11-10 00:25:00|1706.56|1706.26|1706.11|1705.81|1706.8|1706.5|1706.03|1705.67|322
1668040200000|2022-11-10 00:30:00|1706.13|1705.83|1705.94|1705.64|1706.62|1706.22|1705.87|1705.46|323
1668040500000|2022-11-10 00:35:00|1705.93|1705.63|1706.78|1706.48|1706.89|1706.51|1705.9|1705.55|396
1668040800000|2022-11-10 00:40:00|1706.8|1706.5|1706.52|1706.22|1707.24|1706.86|1706.39|1706.01|388
1668041100000|2022-11-10 00:45:00|1706.62|1706.12|1706.99|1706.49|1707.38|1706.98|1706.34|1705.99|446
1668041400000|2022-11-10 00:50:00|1706.98|1706.48|1705.96|1705.66|1707.03|1706.57|1705.89|1705.51|494
1668041700000|2022-11-10 00:55:00|1705.99|1705.69|1706.83|1706.33|1706.98|1706.48|1705.73|1705.35|406
1668042000000|2022-11-10 01:00:00|1706.87|1706.37|1708.13|1707.83|1708.44|1708.03|1706.8|1706.37|982
1668042300000|2022-11-10 01:05:00|1708.12|1707.82|1708.46|1708.16|1708.79|1708.49|1708.02|1707.66|729
1668042600000|2022-11-10 01:10:00|1708.45|1708.15|1708.13|1707.83|1708.58|1708.18|1707.79|1707.44|614
1668042900000|2022-11-10 01:15:00|1708.08|1707.78|1708.82|1708.52|1708.95|1708.61|1707.55|1707.23|630
1668043200000|2022-11-10 01:20:00|1708.84|1708.54|1708.69|1708.19|1708.87|1708.57|1707.65|1707.27|571
1668043500000|2022-11-10 01:25:00|1708.66|1708.16|1709.07|1708.57|1709.16|1708.76|1708.1|1707.76|616
1668043800000|2022-11-10 01:30:00|1709.13|1708.63|1707.42|1707.12|1709.21|1708.72|1707.28|1706.88|722
1668044100000|2022-11-10 01:35:00|1707.43|1707.13|1705.79|1705.49|1707.74|1707.32|1705.75|1705.37|854
1668044400000|2022-11-10 01:40:00|1705.75|1705.45|1705.68|1705.18|1706.57|1706.17|1705.49|1705.07|783
1668044700000|2022-11-10 01:45:00|1705.7|1705.2|1706.07|1705.57|1706.22|1705.84|1705.34|1704.96|719
1668045000000|2022-11-10 01:50:00|1706.08|1705.58|1706.82|1706.32|1707.11|1706.72|1705.33|1704.97|752
1668045300000|2022-11-10 01:55:00|1706.86|1706.36|1706.96|1706.66|1707.26|1706.92|1706.19|1705.78|643
1668045600000|2022-11-10 02:00:00|1706.97|1706.67|1707.17|1706.87|1707.78|1707.38|1706.48|1706.04|695
1668045900000|2022-11-10 02:05:00|1707.19|1706.89|1707.52|1707.22|1707.52|1707.22|1705.96|1705.65|808
1668046200000|2022-11-10 02:10:00|1707.51|1707.21|1707.31|1707.01|1707.88|1707.51|1706.67|1706.17|779
1668046500000|2022-11-10 02:15:00|1707.32|1707.02|1707.4|1707.1|1707.92|1707.51|1706.92|1706.57|617
1668046800000|2022-11-10 02:20:00|1707.51|1707.01|1707.01|1706.51|1707.81|1707.44|1706.74|1706.43|597
1668047100000|2022-11-10 02:25:00|1707|1706.5|1707.43|1706.93|1707.49|1707.02|1706.62|1706.24|531
1668047400000|2022-11-10 02:30:00|1707.42|1706.92|1708.22|1707.92|1708.61|1708.18|1707.18|1706.68|600
1668047700000|2022-11-10 02:35:00|1708.21|1707.91|1708.36|1708.06|1708.42|1708.06|1707.79|1707.39|504
1668048000000|2022-11-10 02:40:00|1708.35|1708.05|1708.09|1707.79|1708.52|1708.17|1707.65|1707.27|612
1668048300000|2022-11-10 02:45:00|1708.04|1707.74|1708.1|1707.6|1708.45|1708.05|1707.57|1707.19|598
1668048600000|2022-11-10 02:50:00|1708.03|1707.73|1707.5|1707.2|1708.21|1707.83|1706.91|1706.51|560
1668048900000|2022-11-10 02:55:00|1707.52|1707.22|1709.05|1708.55|1709.07|1708.58|1707.48|1707|596
1668049200000|2022-11-10 03:00:00|1709.04|1708.54|1709.49|1709.19|1709.63|1709.25|1708.2|1707.78|567
1668049500000|2022-11-10 03:05:00|1709.59|1709.09|1709.87|1709.37|1710.3|1709.95|1709.47|1709.02|732
1668049800000|2022-11-10 03:10:00|1709.91|1709.41|1710.11|1709.61|1710.37|1709.94|1709.54|1709.18|562
1668050100000|2022-11-10 03:15:00|1710.1|1709.6|1709.44|1708.94|1710.18|1709.81|1709.22|1708.75|554
1668050400000|2022-11-10 03:20:00|1709.25|1708.95|1708.81|1708.51|1709.63|1709.24|1708.77|1708.38|628
1668050700000|2022-11-10 03:25:00|1708.82|1708.52|1708.59|1708.29|1709.13|1708.78|1707.9|1707.6|707
1668051000000|2022-11-10 03:30:00|1708.64|1708.14|1709.02|1708.72|1709.24|1708.86|1708.4|1708.04|481
1668051300000|2022-11-10 03:35:00|1709.03|1708.73|1709.2|1708.7|1709.23|1708.83|1708.86|1708.42|375
1668051600000|2022-11-10 03:40:00|1709.12|1708.62|1709.56|1709.06|1709.6|1709.24|1708.81|1708.39|381
1668051900000|2022-11-10 03:45:00|1709.5|1709.2|1710.23|1709.73|1710.28|1709.91|1709.29|1708.93|427
1668052200000|2022-11-10 03:50:00|1710.22|1709.72|1710.3|1709.8|1710.46|1710.06|1709.74|1709.35|472
1668052500000|2022-11-10 03:55:00|1710.33|1709.83|1709.61|1709.31|1710.36|1709.86|1709.48|1709.09|497
1668052800000|2022-11-10 04:00:00|1709.62|1709.32|1709.74|1709.44|1710.05|1709.65|1709.36|1708.94|414
1668053100000|2022-11-10 04:05:00|1709.75|1709.45|1709.94|1709.64|1710.15|1709.81|1709.62|1709.26|321
1668053400000|2022-11-10 04:10:00|1709.96|1709.66|1709.84|1709.34|1710.24|1709.86|1709.61|1709.23|299
1668053700000|2022-11-10 04:15:00|1709.88|1709.38|1709.37|1708.87|1710.13|1709.7|1709.18|1708.8|359
1668054000000|2022-11-10 04:20:00|1709.29|1708.99|1709.62|1709.12|1709.63|1709.23|1709.01|1708.63|322
1668054300000|2022-11-10 04:25:00|1709.6|1709.1|1709.63|1709.33|1710.01|1709.61|1709.42|1709.02|274
1668054600000|2022-11-10 04:30:00|1709.62|1709.32|1709.53|1709.23|1709.92|1709.52|1709.33|1708.91|258
1668054900000|2022-11-10 04:35:00|1709.54|1709.24|1709.36|1709.06|1710.29|1709.86|1709.31|1708.91|353
1668055200000|2022-11-10 04:40:00|1709.35|1709.05|1709.28|1708.98|1709.49|1709.1|1709.05|1708.69|307
1668055500000|2022-11-10 04:45:00|1709.3|1709|1708.92|1708.62|1709.46|1709|1708.75|1708.38|281
1668055800000|2022-11-10 04:50:00|1708.93|1708.63|1709.47|1708.97|1709.52|1709.13|1708.83|1708.5|257
1668056100000|2022-11-10 04:55:00|1709.48|1708.98|1710.07|1709.57|1710.1|1709.74|1709.3|1708.92|305
1668056400000|2022-11-10 05:00:00|1710.03|1709.73|1710.76|1710.26|1711.08|1710.6|1709.63|1709.26|526
1668056700000|2022-11-10 05:05:00|1710.78|1710.28|1711.13|1710.63|1711.62|1711.21|1710.48|1710.09|621
1668057000000|2022-11-10 05:10:00|1711.12|1710.62|1711.28|1710.98|1711.4|1711.01|1710.62|1710.2|460
1668057300000|2022-11-10 05:15:00|1711.29|1710.99|1710.95|1710.45|1711.39|1710.99|1710.68|1710.29|507
1668057600000|2022-11-10 05:20:00|1710.94|1710.44|1710.94|1710.44|1711.26|1710.85|1710.57|1710.14|472
1668057900000|2022-11-10 05:25:00|1710.88|1710.38|1711.35|1711.05|1711.6|1711.21|1710.72|1710.23|631
1668058200000|2022-11-10 05:30:00|1711.36|1711.06|1710.97|1710.67|1712|1711.62|1710.95|1710.58|679
1668058500000|2022-11-10 05:35:00|1711.11|1710.61|1711.3|1710.8|1711.82|1711.32|1710.77|1710.4|576
1668058800000|2022-11-10 05:40:00|1711.28|1710.78|1710.3|1709.8|1711.34|1710.94|1709.86|1709.5|638
1668059100000|2022-11-10 05:45:00|1710.29|1709.79|1711.29|1710.79|1711.56|1711.15|1710.21|1709.78|584
1668059400000|2022-11-10 05:50:00|1711.3|1710.8|1711.01|1710.71|1711.46|1711.07|1710.82|1710.42|546
1668059700000|2022-11-10 05:55:00|1711.11|1710.61|1712.57|1712.07|1712.57|1712.17|1710.99|1710.57|702
1668060000000|2022-11-10 06:00:00|1712.52|1712.22|1712.72|1712.42|1712.87|1712.5|1711.78|1711.39|825
1668060300000|2022-11-10 06:05:00|1712.73|1712.43|1712.3|1712|1712.82|1712.48|1711.86|1711.51|680
1668060600000|2022-11-10 06:10:00|1712.4|1711.9|1712.19|1711.69|1712.4|1712.07|1711.56|1711.26|649
1668060900000|2022-11-10 06:15:00|1712.08|1711.78|1711.03|1710.73|1712.47|1712.07|1711.03|1710.64|647
1668061200000|2022-11-10 06:20:00|1711.08|1710.78|1710.42|1709.92|1711.11|1710.78|1709.95|1709.65|596
1668061500000|2022-11-10 06:25:00|1710.41|1709.91|1709.55|1709.05|1710.41|1709.92|1709.38|1709.01|572
1668061800000|2022-11-10 06:30:00|1709.44|1709.14|1709.7|1709.4|1709.86|1709.47|1709|1708.63|635
1668062100000|2022-11-10 06:35:00|1709.8|1709.3|1710.66|1710.16|1710.69|1710.33|1709.79|1709.3|591
1668062400000|2022-11-10 06:40:00|1710.65|1710.15|1711.34|1711.04|1711.58|1711.28|1710.3|1709.92|487
1668062700000|2022-11-10 06:45:00|1711.44|1710.94|1711.54|1711.04|1711.71|1711.33|1711.13|1710.75|468
1668063000000|2022-11-10 06:50:00|1711.53|1711.03|1710.23|1709.73|1711.63|1711.23|1710.11|1709.62|523
1668063300000|2022-11-10 06:55:00|1710.25|1709.75|1710.09|1709.79|1710.54|1710.15|1709.83|1709.43|530
1668063600000|2022-11-10 07:00:00|1710.06|1709.76|1708.92|1708.42|1710.06|1709.76|1708.61|1708.31|666
1668063900000|2022-11-10 07:05:00|1708.87|1708.37|1708.67|1708.17|1709.29|1708.87|1708.43|1708.01|669
1668064200000|2022-11-10 07:10:00|1708.66|1708.16|1708.94|1708.64|1709.41|1709.09|1707.92|1707.54|815
1668064500000|2022-11-10 07:15:00|1708.98|1708.68|1709.43|1709.13|1709.69|1709.33|1708.9|1708.55|563
1668064800000|2022-11-10 07:20:00|1709.42|1709.12|1708.19|1707.69|1709.57|1709.17|1707.64|1707.29|899
1668065100000|2022-11-10 07:25:00|1708.21|1707.71|1705.99|1705.69|1708.55|1708.18|1705.72|1705.42|1103
1668065400000|2022-11-10 07:30:00|1705.98|1705.68|1705.68|1705.38|1706.58|1706.26|1705.62|1705.18|994
1668065700000|2022-11-10 07:35:00|1705.74|1705.44|1705.99|1705.69|1706.44|1706.08|1705.63|1705.3|889
1668066000000|2022-11-10 07:40:00|1705.96|1705.66|1706.66|1706.16|1706.79|1706.39|1705.5|1705.14|781
1668066300000|2022-11-10 07:45:00|1706.69|1706.19|1707|1706.5|1707.29|1706.91|1706.31|1705.91|732
1668066600000|2022-11-10 07:50:00|1706.84|1706.54|1705.62|1705.32|1706.94|1706.61|1705.51|1705.16|838
1668066900000|2022-11-10 07:55:00|1705.61|1705.31|1706.11|1705.81|1707|1706.7|1705.58|1705.21|936
1668067200000|2022-11-10 08:00:00|1706.1|1705.8|1708.73|1708.43|1708.84|1708.51|1705.84|1705.54|1250
1668067500000|2022-11-10 08:05:00|1708.75|1708.45|1709.93|1709.63|1710.45|1710.15|1708.46|1708.1|1092
1668067800000|2022-11-10 08:10:00|1709.9|1709.6|1709.19|1708.89|1710.25|1709.89|1709.06|1708.75|959
1668068100000|2022-11-10 08:15:00|1709.25|1708.95|1709.78|1709.48|1709.95|1709.63|1708.17|1707.79|914
1668068400000|2022-11-10 08:20:00|1709.77|1709.47|1708.42|1708.12|1710.04|1709.7|1708.22|1707.85|821
1668068700000|2022-11-10 08:25:00|1708.44|1708.14|1709.26|1708.96|1709.93|1709.61|1708.04|1707.69|852
1668069000000|2022-11-10 08:30:00|1709.27|1708.97|1708.29|1707.99|1709.37|1709.07|1707.44|1707.06|842
1668069300000|2022-11-10 08:35:00|1708.27|1707.97|1709.12|1708.82|1709.22|1708.84|1707.77|1707.47|700
1668069600000|2022-11-10 08:40:00|1709.07|1708.77|1709.53|1709.23|1709.92|1709.62|1708.65|1708.35|724
1668069900000|2022-11-10 08:45:00|1709.5|1709.2|1708.71|1708.41|1709.93|1709.63|1708.5|1708.13|919
1668070200000|2022-11-10 08:50:00|1708.68|1708.38|1707.8|1707.5|1708.89|1708.59|1707.35|1707.01|836
1668070500000|2022-11-10 08:55:00|1707.81|1707.51|1707.61|1707.31|1708.36|1708.05|1707.4|1707.1|713
1668070800000|2022-11-10 09:00:00|1707.6|1707.3|1706.77|1706.47|1707.72|1707.33|1706.26|1705.96|799
1668071100000|2022-11-10 09:05:00|1706.76|1706.46|1706.8|1706.5|1707.19|1706.89|1706.4|1706.07|736
1668071400000|2022-11-10 09:10:00|1706.81|1706.51|1706.47|1706.17|1707.22|1706.92|1706.11|1705.78|861
1668071700000|2022-11-10 09:15:00|1706.4|1706.1|1705.36|1705.06|1706.67|1706.37|1704.82|1704.45|836
1668072000000|2022-11-10 09:20:00|1705.35|1705.05|1706.75|1706.45|1707.19|1706.81|1705.35|1705|836
1668072300000|2022-11-10 09:25:00|1706.67|1706.37|1706.97|1706.67|1707.83|1707.53|1706.67|1706.26|756
1668072600000|2022-11-10 09:30:00|1706.94|1706.64|1707.93|1707.63|1708.62|1708.21|1706.94|1706.56|688
1668072900000|2022-11-10 09:35:00|1708.02|1707.52|1708.5|1708.2|1708.91|1708.61|1707.6|1707.26|601
1668073200000|2022-11-10 09:40:00|1708.44|1708.14|1708.81|1708.51|1709.03|1708.73|1708.32|1708.02|590
1668073500000|2022-11-10 09:45:00|1708.82|1708.52|1707.58|1707.28|1708.97|1708.67|1707.47|1707.17|724
1668073800000|2022-11-10 09:50:00|1707.61|1707.31|1707.03|1706.73|1707.94|1707.53|1706.87|1706.57|600
1668074100000|2022-11-10 09:55:00|1707.04|1706.74|1707.34|1707.04|1707.45|1707.1|1706.51|1706.21|742
1668074400000|2022-11-10 10:00:00|1707.31|1707.01|1706.88|1706.58|1707.8|1707.5|1706.72|1706.33|792
1668074700000|2022-11-10 10:05:00|1706.89|1706.59|1706.81|1706.51|1707.13|1706.74|1705.93|1705.62|810
1668075000000|2022-11-10 10:10:00|1706.85|1706.55|1706.54|1706.24|1707.04|1706.71|1706.23|1705.84|725
1668075300000|2022-11-10 10:15:00|1706.53|1706.23|1705.97|1705.67|1706.77|1706.47|1705.6|1705.19|859
1668075600000|2022-11-10 10:20:00|1705.88|1705.58|1704.72|1704.42|1705.9|1705.6|1704.64|1704.34|952
1668075900000|2022-11-10 10:25:00|1704.67|1704.37|1705.26|1704.96|1705.64|1705.32|1704.2|1703.9|936
1668076200000|2022-11-10 10:30:00|1705.16|1704.86|1706.5|1706.2|1706.51|1706.21|1704.96|1704.66|813
1668076500000|2022-11-10 10:35:00|1706.52|1706.22|1706.93|1706.63|1707.02|1706.71|1705.95|1705.65|758
1668076800000|2022-11-10 10:40:00|1706.92|1706.62|1707.2|1706.7|1707.58|1707.25|1706.66|1706.33|627
1668077100000|2022-11-10 10:45:00|1707.19|1706.69|1707.06|1706.76|1707.36|1707.06|1706.6|1706.26|628
1668077400000|2022-11-10 10:50:00|1707.03|1706.73|1706.54|1706.24|1707.55|1707.25|1706.54|1706.22|681
1668077700000|2022-11-10 10:55:00|1706.53|1706.23|1708.48|1708.18|1708.6|1708.3|1706.4|1706|777
1668078000000|2022-11-10 11:00:00|1708.52|1708.22|1706.16|1705.86|1708.95|1708.65|1705.76|1705.38|1203
1668078300000|2022-11-10 11:05:00|1706.14|1705.84|1706.56|1706.26|1706.58|1706.28|1705.69|1705.38|794
1668078600000|2022-11-10 11:10:00|1706.54|1706.24|1706.52|1706.22|1706.98|1706.68|1705.97|1705.67|704
1668078900000|2022-11-10 11:15:00|1706.55|1706.25|1707.34|1707.04|1707.58|1707.28|1706.52|1706.17|567
1668079200000|2022-11-10 11:20:00|1707.32|1707.02|1707.65|1707.35|1708.13|1707.81|1707.32|1707.02|652
1668079500000|2022-11-10 11:25:00|1707.66|1707.36|1707.66|1707.36|1708.14|1707.74|1707.32|1706.99|688
1668079800000|2022-11-10 11:30:00|1707.65|1707.35|1707.53|1707.23|1708.05|1707.68|1707.13|1706.83|715
1668080100000|2022-11-10 11:35:00|1707.54|1707.24|1708.26|1707.96|1708.94|1708.61|1707.38|1707.02|729
1668080400000|2022-11-10 11:40:00|1708.24|1707.94|1708.62|1708.32|1709.15|1708.77|1708.11|1707.71|765
1668080700000|2022-11-10 11:45:00|1708.6|1708.3|1708.52|1708.22|1709.42|1709.12|1708.47|1708.17|755
1668081000000|2022-11-10 11:50:00|1708.57|1708.27|1707.92|1707.62|1709|1708.59|1707.32|1707|819
1668081300000|2022-11-10 11:55:00|1707.96|1707.46|1707.62|1707.32|1708.34|1708.04|1707.36|1706.99|785
1668081600000|2022-11-10 12:00:00|1707.66|1707.36|1707.63|1707.33|1707.91|1707.52|1707.11|1706.81|776
1668081900000|2022-11-10 12:05:00|1707.69|1707.39|1707.85|1707.55|1708.33|1708.03|1707.44|1707.11|799
1668082200000|2022-11-10 12:10:00|1707.77|1707.47|1707.71|1707.41|1708.38|1708.01|1707.44|1707.06|728
1668082500000|2022-11-10 12:15:00|1707.72|1707.42|1707.57|1707.27|1708.11|1707.74|1707.44|1707.1|793
1668082800000|2022-11-10 12:20:00|1707.56|1707.26|1707.17|1706.87|1707.85|1707.5|1707.09|1706.72|654
1668083100000|2022-11-10 12:25:00|1707.26|1706.76|1707.74|1707.44|1708.1|1707.73|1707.05|1706.75|779
1668083400000|2022-11-10 12:30:00|1707.67|1707.37|1707.52|1707.22|1708.05|1707.73|1707.12|1706.75|707
1668083700000|2022-11-10 12:35:00|1707.51|1707.21|1707.54|1707.24|1707.91|1707.61|1707.2|1706.9|610
1668084000000|2022-11-10 12:40:00|1707.55|1707.25|1708.7|1708.4|1708.87|1708.54|1707.52|1707.22|639
1668084300000|2022-11-10 12:45:00|1708.69|1708.39|1708.92|1708.62|1709.22|1708.92|1708.36|1708|725
1668084600000|2022-11-10 12:50:00|1708.91|1708.61|1708.44|1708.14|1709.14|1708.76|1708.06|1707.74|793
1668084900000|2022-11-10 12:55:00|1708.54|1708.04|1709.61|1709.11|1709.61|1709.3|1708.44|1708.04|815
1668085200000|2022-11-10 13:00:00|1709.62|1709.12|1710.14|1709.84|1710.58|1710.28|1709.05|1708.66|967
1668085500000|2022-11-10 13:05:00|1710.16|1709.86|1710.52|1710.22|1710.78|1710.34|1709.79|1709.46|960
1668085800000|2022-11-10 13:10:00|1710.64|1710.14|1710.18|1709.88|1710.96|1710.65|1710.13|1709.83|991
1668086100000|2022-11-10 13:15:00|1710.24|1709.94|1710.5|1710.2|1710.89|1710.5|1709.67|1709.34|1052
1668086400000|2022-11-10 13:20:00|1710.49|1710.19|1712.24|1711.94|1712.37|1712.07|1710.36|1709.98|1289
1668086700000|2022-11-10 13:25:00|1712.32|1711.82|1712.01|1711.51|1713.09|1712.59|1711.44|1710.32|1141
1668087000000|2022-11-10 13:30:00|1711.99|1711.49|1730.67|1730.17|1735.03|1734.53|1711.94|1711.44|1273
1668087300000|2022-11-10 13:35:00|1730.72|1730.22|1734.63|1734.13|1735.21|1734.71|1729.14|1728.64|1216
1668087600000|2022-11-10 13:40:00|1734.82|1734.32|1734.63|1734.13|1736.52|1736.02|1728.74|1728.24|1192
1668087900000|2022-11-10 13:45:00|1734.62|1734.12|1734.27|1733.97|1737.29|1736.99|1733.99|1733.49|1198
1668088200000|2022-11-10 13:50:00|1734.07|1733.77|1731.99|1731.69|1734.63|1734.24|1731.42|1731.12|1208
1668088500000|2022-11-10 13:55:00|1732.17|1731.87|1733.32|1733.02|1733.5|1733.2|1728.95|1728.65|1205
1668088800000|2022-11-10 14:00:00|1733.34|1733.04|1735.44|1735.14|1736.6|1736.18|1732.77|1732.34|1192
1668089100000|2022-11-10 14:05:00|1735.46|1735.16|1737.37|1736.87|1737.37|1736.97|1735.15|1734.84|1136
1668089400000|2022-11-10 14:10:00|1737.22|1736.92|1739.07|1738.77|1739.72|1739.32|1737.15|1736.85|1152
1668089700000|2022-11-10 14:15:00|1739.09|1738.79|1739.59|1739.29|1740.9|1740.57|1737.54|1737.21|1122
1668090000000|2022-11-10 14:20:00|1739.7|1739.4|1741.37|1740.87|1741.37|1740.98|1738.22|1737.87|1130
1668090300000|2022-11-10 14:25:00|1741.39|1740.89|1740.31|1740.01|1742.53|1742.15|1739.94|1739.6|1114
1668090600000|2022-11-10 14:30:00|1740.5|1740.2|1739.91|1739.61|1742.09|1741.79|1738.94|1738.64|1189
1668090900000|2022-11-10 14:35:00|1739.85|1739.55|1738.3|1738|1741.52|1741.22|1736.92|1736.62|1232
1668091200000|2022-11-10 14:40:00|1738.4|1738.1|1741.01|1740.71|1742.39|1741.95|1737.66|1737.26|1204
1668091500000|2022-11-10 14:45:00|1741|1740.7|1743.55|1743.25|1744.62|1744.32|1741|1740.7|1228
1668091800000|2022-11-10 14:50:00|1743.61|1743.31|1745.01|1744.71|1745.17|1744.8|1742.81|1742.5|1173
1668092100000|2022-11-10 14:55:00|1745.05|1744.75|1744.21|1743.91|1745.46|1745.11|1742.33|1742.03|1118
1668092400000|2022-11-10 15:00:00|1744.22|1743.92|1744.7|1744.4|1745.75|1745.42|1743.92|1743.62|1128
1668092700000|2022-11-10 15:05:00|1744.68|1744.38|1748.16|1747.86|1748.98|1748.68|1744.34|1743.94|1126
1668093000000|2022-11-10 15:10:00|1748.25|1747.95|1746.38|1746.08|1749.05|1748.75|1746.38|1746.08|1097
1668093300000|2022-11-10 15:15:00|1746.46|1746.16|1747.23|1746.93|1747.57|1747.27|1746.18|1745.88|1121
1668093600000|2022-11-10 15:20:00|1747.24|1746.94|1752.25|1751.75|1753.47|1752.99|1747.01|1746.71|1124
1668093900000|2022-11-10 15:25:00|1752.46|1751.96|1751.23|1750.73|1752.49|1751.99|1750.12|1749.62|1075
1668094200000|2022-11-10 15:30:00|1751.16|1750.66|1751.71|1751.41|1752.23|1751.73|1749.1|1748.74|1088
1668094500000|2022-11-10 15:35:00|1751.63|1751.33|1751.78|1751.48|1752.06|1751.69|1750.15|1749.76|1010
1668094800000|2022-11-10 15:40:00|1751.72|1751.42|1752.12|1751.82|1753.46|1753.16|1751.53|1751.22|1012
1668095100000|2022-11-10 15:45:00|1752.17|1751.87|1751.96|1751.66|1753.38|1753.08|1751.8|1751.5|981
1668095400000|2022-11-10 15:50:00|1751.94|1751.64|1750.45|1750.15|1752.16|1751.86|1750.37|1749.99|862
1668095700000|2022-11-10 15:55:00|1750.42|1750.12|1751.17|1750.87|1751.57|1751.2|1749.46|1749.16|986
1668096000000|2022-11-10 16:00:00|1751.13|1750.83|1749.81|1749.51|1751.57|1751.27|1749.63|1749.33|966
1668096300000|2022-11-10 16:05:00|1749.88|1749.58|1745.91|1745.41|1751.01|1750.69|1745.81|1745.41|973
1668096600000|2022-11-10 16:10:00|1745.7|1745.4|1747.6|1747.3|1747.8|1747.42|1745.48|1745.18|979
1668096900000|2022-11-10 16:15:00|1747.77|1747.47|1744.26|1743.96|1747.77|1747.47|1743.98|1743.65|1077
1668097200000|2022-11-10 16:20:00|1744.33|1744.03|1746.71|1746.41|1746.98|1746.68|1743.74|1743.44|986
1668097500000|2022-11-10 16:25:00|1746.73|1746.43|1747.98|1747.68|1748.13|1747.83|1746|1745.6|950
1668097800000|2022-11-10 16:30:00|1748.09|1747.79|1750.52|1750.22|1750.62|1750.25|1747.58|1747.28|883
1668098100000|2022-11-10 16:35:00|1750.53|1750.23|1750.93|1750.63|1750.98|1750.66|1749.12|1748.82|868
1668098400000|2022-11-10 16:40:00|1750.96|1750.66|1749.23|1748.93|1751.37|1751.07|1749.12|1748.71|873
1668098700000|2022-11-10 16:45:00|1749.25|1748.95|1748.86|1748.56|1749.96|1749.58|1748.57|1748.15|813
1668099000000|2022-11-10 16:50:00|1748.77|1748.47|1750.34|1749.84|1750.46|1750.08|1748.38|1747.97|800
1668099300000|2022-11-10 16:55:00|1750.32|1749.82|1750.36|1749.86|1750.63|1750.26|1749.83|1749.44|783
1668099600000|2022-11-10 17:00:00|1750.25|1749.95|1748.37|1748.07|1750.3|1749.99|1748.15|1747.77|818
1668099900000|2022-11-10 17:05:00|1748.38|1748.08|1748.9|1748.4|1749.45|1749.12|1748.05|1747.74|764
1668100200000|2022-11-10 17:10:00|1748.7|1748.37|1749.25|1748.95|1749.34|1748.95|1748.26|1747.87|664
1668100500000|2022-11-10 17:15:00|1749.23|1748.93|1750.03|1749.73|1750.12|1749.79|1749.19|1748.83|698
1668100800000|2022-11-10 17:20:00|1750.07|1749.77|1749.27|1748.77|1750.25|1749.92|1748.37|1747.92|743
1668101100000|2022-11-10 17:25:00|1749.29|1748.79|1749.8|1749.5|1750.08|1749.58|1748.99|1748.63|720
1668101400000|2022-11-10 17:30:00|1749.77|1749.47|1747.72|1747.42|1749.77|1749.47|1746.99|1746.6|868
1668101700000|2022-11-10 17:35:00|1747.73|1747.43|1747.27|1746.77|1748.4|1748.05|1747.08|1746.72|790
1668102000000|2022-11-10 17:40:00|1747.28|1746.78|1748.65|1748.35|1748.75|1748.38|1746.48|1746.18|843
1668102300000|2022-11-10 17:45:00|1748.63|1748.33|1747.81|1747.51|1748.64|1748.33|1747.01|1746.71|772
1668102600000|2022-11-10 17:50:00|1747.8|1747.5|1748.72|1748.42|1748.98|1748.61|1747.8|1747.44|769
1668102900000|2022-11-10 17:55:00|1748.7|1748.4|1748.61|1748.31|1749.9|1749.6|1748.2|1747.9|704
1668103200000|2022-11-10 18:00:00|1748.62|1748.32|1749.79|1749.29|1750.76|1750.37|1748.62|1748.27|909
1668103500000|2022-11-10 18:05:00|1749.72|1749.42|1750.52|1750.02|1750.52|1750.19|1749.27|1748.89|837
1668103800000|2022-11-10 18:10:00|1750.51|1750.21|1750.84|1750.54|1751.2|1750.81|1750.06|1749.61|831
1668104100000|2022-11-10 18:15:00|1750.76|1750.46|1750.02|1749.52|1751.22|1750.84|1749.53|1749.23|722
1668104400000|2022-11-10 18:20:00|1750|1749.5|1749.65|1749.35|1750.2|1749.85|1749.03|1748.62|781
1668104700000|2022-11-10 18:25:00|1749.73|1749.23|1750.85|1750.55|1750.96|1750.64|1749.06|1748.7|832
1668105000000|2022-11-10 18:30:00|1750.77|1750.47|1751.16|1750.86|1751.39|1751.02|1750.2|1749.82|742
1668105300000|2022-11-10 18:35:00|1751.17|1750.87|1751.2|1750.7|1751.72|1751.33|1750.69|1750.33|642
1668105600000|2022-11-10 18:40:00|1751.1|1750.8|1752.13|1751.83|1752.33|1751.97|1750.76|1750.42|551
1668105900000|2022-11-10 18:45:00|1752.14|1751.84|1751.38|1751.08|1752.53|1752.16|1751.28|1750.97|498
1668106200000|2022-11-10 18:50:00|1751.36|1751.06|1750.64|1750.34|1751.58|1751.19|1750.07|1749.67|593
1668106500000|2022-11-10 18:55:00|1750.65|1750.35|1750.94|1750.44|1751.32|1750.94|1750.38|1750.01|614
1668106800000|2022-11-10 19:00:00|1750.83|1750.53|1750.57|1750.27|1751.1|1750.75|1750.39|1749.99|597
1668107100000|2022-11-10 19:05:00|1750.59|1750.29|1751.25|1750.95|1751.33|1751.03|1750.36|1749.97|543
1668107400000|2022-11-10 19:10:00|1751.26|1750.96|1751.21|1750.91|1751.4|1751.04|1750.7|1750.4|472
1668107700000|2022-11-10 19:15:00|1751.31|1751.01|1751.07|1750.77|1751.74|1751.38|1750.95|1750.55|524
1668108000000|2022-11-10 19:20:00|1751.06|1750.76|1751.25|1750.95|1751.68|1751.31|1750.78|1750.48|502
1668108300000|2022-11-10 19:25:00|1751.26|1750.96|1751.21|1750.91|1751.45|1751.11|1750.88|1750.5|532
1668108600000|2022-11-10 19:30:00|1751.22|1750.92|1751.6|1751.3|1751.91|1751.55|1751.02|1750.68|405
1668108900000|2022-11-10 19:35:00|1751.59|1751.29|1753.03|1752.73|1753.06|1752.76|1751.38|1750.98|427
1668109200000|2022-11-10 19:40:00|1753.02|1752.72|1753.43|1752.93|1753.6|1753.3|1752.81|1752.43|498
1668109500000|2022-11-10 19:45:00|1753.31|1753.01|1754.02|1753.72|1754.32|1753.92|1752.96|1752.64|591
1668109800000|2022-11-10 19:50:00|1753.97|1753.67|1754.73|1754.43|1755.09|1754.69|1753.79|1753.49|480
1668110100000|2022-11-10 19:55:00|1754.75|1754.45|1754.34|1754.04|1754.85|1754.47|1754.26|1753.88|652
1668110400000|2022-11-10 20:00:00|1754.32|1754.02|1753.63|1753.33|1754.5|1754.12|1753.56|1753.16|557
1668110700000|2022-11-10 20:05:00|1753.68|1753.38|1753.83|1753.53|1753.83|1753.53|1753.17|1752.81|513
1668111000000|2022-11-10 20:10:00|1753.77|1753.47|1754.36|1754.06|1754.76|1754.46|1753.63|1753.33|526
1668111300000|2022-11-10 20:15:00|1754.33|1754.03|1753.66|1753.16|1754.87|1754.49|1753.56|1753.16|558
1668111600000|2022-11-10 20:20:00|1753.68|1753.18|1753.49|1753.19|1753.82|1753.46|1753.28|1752.89|508
1668111900000|2022-11-10 20:25:00|1753.44|1753.14|1753.41|1753.11|1753.75|1753.41|1752.66|1752.26|515
1668112200000|2022-11-10 20:30:00|1753.42|1753.12|1753.21|1752.71|1753.96|1753.59|1752.92|1752.55|532
1668112500000|2022-11-10 20:35:00|1753.17|1752.87|1754.16|1753.86|1754.52|1754.14|1752.94|1752.59|612
1668112800000|2022-11-10 20:40:00|1754.13|1753.83|1753.43|1753.13|1754.21|1753.85|1753.25|1752.95|565
1668113100000|2022-11-10 20:45:00|1753.45|1753.15|1753.33|1753.03|1753.79|1753.47|1753.11|1752.72|523
1668113400000|2022-11-10 20:50:00|1753.31|1753.01|1754.8|1754.5|1754.98|1754.58|1753.31|1753.01|589
1668113700000|2022-11-10 20:55:00|1754.77|1754.47|1755.96|1755.66|1756.29|1755.99|1754.25|1753.81|657
1668114000000|2022-11-10 21:00:00|1755.69|1755.39|1756.24|1755.94|1756.39|1756.05|1754.78|1754.45|741
1668114300000|2022-11-10 21:05:00|1756.36|1755.86|1757.03|1756.73|1757.25|1756.91|1756.06|1755.7|563
1668114600000|2022-11-10 21:10:00|1756.94|1756.64|1756.25|1755.95|1757.58|1757.18|1756.25|1755.86|647
1668114900000|2022-11-10 21:15:00|1756.24|1755.94|1754.71|1754.21|1756.37|1755.97|1754.56|1754.2|567
1668115200000|2022-11-10 21:20:00|1754.73|1754.23|1756.23|1755.73|1756.42|1756.02|1754.69|1754.23|561
1668115500000|2022-11-10 21:25:00|1756.22|1755.72|1756.72|1756.22|1757.15|1756.77|1756.02|1755.62|459
1668115800000|2022-11-10 21:30:00|1756.61|1756.31|1755.85|1755.35|1756.63|1756.33|1755.62|1755.21|343
1668116100000|2022-11-10 21:35:00|1755.84|1755.34|1755.24|1754.74|1755.91|1755.49|1755.11|1754.74|300
1668116400000|2022-11-10 21:40:00|1755.25|1754.75|1754.62|1754.12|1755.68|1755.38|1754.5|1754.12|371
1668116700000|2022-11-10 21:45:00|1754.58|1754.08|1755.12|1754.62|1755.2|1754.7|1754.38|1753.88|267
1668117000000|2022-11-10 21:50:00|1755.15|1754.65|1755.26|1754.76|1755.26|1754.76|1754.68|1754.18|238
1668117300000|2022-11-10 21:55:00|1755.25|1754.75|1755.8|1755.3|1756.43|1755.74|1755.05|1753.98|300
1668121200000|2022-11-10 23:00:00|1754.48|1753.98|1753.75|1753.25|1754.62|1754.12|1753.49|1752.99|334
1668121500000|2022-11-10 23:05:00|1753.74|1753.24|1753.49|1752.99|1753.74|1753.24|1752.83|1752.33|386
1668121800000|2022-11-10 23:10:00|1753.53|1753.03|1753.37|1752.87|1754.01|1753.51|1752.92|1752.47|355
1668122100000|2022-11-10 23:15:00|1753.4|1752.9|1754.31|1753.81|1754.92|1754.44|1753.3|1752.8|258
1668122400000|2022-11-10 23:20:00|1754.3|1753.8|1754.35|1753.85|1754.88|1754.41|1754.17|1753.67|322
1668122700000|2022-11-10 23:25:00|1754.28|1753.78|1753.68|1753.18|1754.55|1754.05|1753.49|1752.99|312
1668123000000|2022-11-10 23:30:00|1753.72|1753.22|1754.15|1753.65|1754.24|1753.82|1753.38|1752.94|301
1668123300000|2022-11-10 23:35:00|1754.18|1753.68|1754.46|1754.16|1754.85|1754.43|1754.1|1753.68|340
1668123600000|2022-11-10 23:40:00|1754.47|1754.17|1754.53|1754.03|1754.69|1754.26|1753.85|1753.35|274
1668123900000|2022-11-10 23:45:00|1754.54|1754.04|1752.96|1752.66|1754.74|1754.34|1752.91|1752.45|388
1668124200000|2022-11-10 23:50:00|1753.06|1752.56|1752.87|1752.37|1753.31|1752.89|1752.44|1752.04|432
1668124500000|2022-11-10 23:55:00|1752.9|1752.4|1752.54|1752.04|1753.19|1752.8|1752.25|1751.89|339
1668124800000|2022-11-11 00:00:00|1752.43|1752.13|1752.33|1751.83|1753.03|1752.63|1752.03|1751.62|460
1668125100000|2022-11-11 00:05:00|1752.32|1751.82|1753.41|1752.91|1753.6|1753.26|1752.2|1751.8|530
1668125400000|2022-11-11 00:10:00|1753.31|1753.01|1752.53|1752.23|1753.66|1753.26|1752.43|1752|455
1668125700000|2022-11-11 00:15:00|1752.5|1752.2|1752.47|1751.97|1753.23|1752.83|1752.23|1751.85|435
1668126000000|2022-11-11 00:20:00|1752.46|1751.96|1752.93|1752.63|1753.08|1752.75|1752.22|1751.82|389
1668126300000|2022-11-11 00:25:00|1752.94|1752.64|1752.78|1752.28|1753.27|1752.81|1752.56|1752.14|360
1668126600000|2022-11-11 00:30:00|1752.77|1752.27|1753.51|1753.01|1753.67|1753.37|1752.53|1752.14|519
1668126900000|2022-11-11 00:35:00|1753.27|1752.97|1752.1|1751.6|1753.49|1753.04|1751.71|1751.29|543
1668127200000|2022-11-11 00:40:00|1752.11|1751.61|1751.86|1751.56|1752.47|1752.07|1751.78|1751.43|389
1668127500000|2022-11-11 00:45:00|1751.96|1751.46|1751.56|1751.26|1752.14|1751.78|1750.77|1750.39|484
1668127800000|2022-11-11 00:50:00|1751.61|1751.31|1751.58|1751.08|1751.86|1751.52|1750.59|1750.21|575
1668128100000|2022-11-11 00:55:00|1751.51|1751.01|1751.98|1751.68|1752.21|1751.78|1751.14|1750.74|553
1668128400000|2022-11-11 01:00:00|1752.11|1751.81|1752.21|1751.91|1753.69|1753.34|1751.85|1751.41|741
1668128700000|2022-11-11 01:05:00|1752.24|1751.94|1751.39|1750.89|1752.78|1752.41|1750.92|1750.58|634
1668129000000|2022-11-11 01:10:00|1751.4|1750.9|1750.79|1750.49|1751.82|1751.43|1750.57|1750.19|701
1668129300000|2022-11-11 01:15:00|1750.78|1750.48|1751.11|1750.81|1751.46|1751.12|1750.44|1750.09|714
1668129600000|2022-11-11 01:20:00|1751.14|1750.84|1750.92|1750.62|1751.76|1751.36|1750.51|1750.17|656
1668129900000|2022-11-11 01:25:00|1750.88|1750.58|1750.57|1750.27|1751.13|1750.7|1750.08|1749.71|557
1668130200000|2022-11-11 01:30:00|1750.56|1750.26|1748.67|1748.37|1750.56|1750.26|1748.42|1748.03|802
1668130500000|2022-11-11 01:35:00|1748.68|1748.38|1748.07|1747.57|1749.7|1749.33|1747.72|1747.33|735
1668130800000|2022-11-11 01:40:00|1748.03|1747.53|1748.34|1748.04|1748.78|1748.48|1747.87|1747.46|677
1668131100000|2022-11-11 01:45:00|1748.33|1748.03|1748.36|1747.86|1749.18|1748.8|1747.53|1747.14|647
1668131400000|2022-11-11 01:50:00|1748.42|1747.92|1747.75|1747.25|1748.52|1748.09|1747.55|1747.16|572
1668131700000|2022-11-11 01:55:00|1747.76|1747.26|1747.82|1747.32|1748.75|1748.37|1747.46|1747.07|591
1668132000000|2022-11-11 02:00:00|1747.78|1747.48|1748.43|1747.93|1748.81|1748.41|1747.78|1747.47|612
1668132300000|2022-11-11 02:05:00|1748.42|1747.92|1749.35|1748.85|1749.51|1749.15|1748.08|1747.64|652
1668132600000|2022-11-11 02:10:00|1749.38|1748.88|1749.57|1749.07|1749.99|1749.57|1749.16|1748.76|519
1668132900000|2022-11-11 02:15:00|1749.46|1748.96|1748.27|1747.77|1749.61|1749.2|1747.86|1747.47|550
1668133200000|2022-11-11 02:20:00|1748.3|1747.8|1749.31|1748.81|1749.89|1749.53|1748.15|1747.75|530
1668133500000|2022-11-11 02:25:00|1749.33|1748.83|1749.29|1748.99|1750.01|1749.71|1748.94|1748.55|549
1668133800000|2022-11-11 02:30:00|1749.39|1749.09|1751.08|1750.78|1751.17|1750.78|1749.39|1749.09|639
1668134100000|2022-11-11 02:35:00|1751.1|1750.8|1751.96|1751.46|1752.25|1751.94|1751.06|1750.65|576
1668134400000|2022-11-11 02:40:00|1751.92|1751.42|1750.84|1750.54|1751.93|1751.45|1750.78|1750.38|582
1668134700000|2022-11-11 02:45:00|1750.85|1750.55|1751.97|1751.47|1752.15|1751.75|1750.84|1750.54|522
1668135000000|2022-11-11 02:50:00|1751.98|1751.48|1751.38|1750.88|1752.1|1751.7|1751.04|1750.68|368
1668135300000|2022-11-11 02:55:00|1751.37|1750.87|1753.02|1752.72|1753.47|1753.1|1751.15|1750.75|611
1668135600000|2022-11-11 03:00:00|1753.01|1752.71|1752.4|1752.1|1753.2|1752.81|1752.17|1751.78|547
1668135900000|2022-11-11 03:05:00|1752.5|1752|1751.86|1751.36|1752.69|1752.39|1751.62|1751.32|485
1668136200000|2022-11-11 03:10:00|1751.92|1751.42|1752.47|1751.97|1752.61|1752.27|1751.53|1751.11|411
1668136500000|2022-11-11 03:15:00|1752.5|1752|1752.02|1751.52|1753.36|1753|1751.82|1751.42|438
1668136800000|2022-11-11 03:20:00|1752.03|1751.53|1752.24|1751.94|1752.53|1752.16|1751.78|1751.29|459
1668137100000|2022-11-11 03:25:00|1752.34|1751.84|1751.53|1751.23|1752.86|1752.45|1751.53|1751.17|415
1668137400000|2022-11-11 03:30:00|1751.64|1751.14|1751.48|1750.98|1752.18|1751.79|1751.25|1750.85|424
1668137700000|2022-11-11 03:35:00|1751.49|1750.99|1751.54|1751.24|1751.63|1751.24|1750.74|1750.33|413
1668138000000|2022-11-11 03:40:00|1751.51|1751.21|1751.86|1751.56|1752.12|1751.74|1751.29|1750.85|458
1668138300000|2022-11-11 03:45:00|1751.94|1751.64|1751.64|1751.14|1752.02|1751.64|1751.22|1750.85|404
1668138600000|2022-11-11 03:50:00|1751.65|1751.15|1752.2|1751.7|1752.31|1751.91|1751.58|1751.11|435
1668138900000|2022-11-11 03:55:00|1752.21|1751.71|1751.68|1751.18|1752.48|1752.08|1751.46|1751.11|414
1668139200000|2022-11-11 04:00:00|1751.67|1751.17|1750.6|1750.1|1751.67|1751.25|1750.53|1750.07|389
1668139500000|2022-11-11 04:05:00|1750.59|1750.09|1751.32|1750.82|1751.37|1750.92|1750.25|1749.84|327
1668139800000|2022-11-11 04:10:00|1750.87|1750.57|1750.98|1750.48|1751.24|1750.77|1750.56|1750.14|279
1668140100000|2022-11-11 04:15:00|1750.97|1750.47|1750.77|1750.27|1750.99|1750.55|1750.59|1750.17|279
1668140400000|2022-11-11 04:20:00|1750.75|1750.25|1750.32|1749.82|1750.75|1750.37|1750.01|1749.61|306
1668140700000|2022-11-11 04:25:00|1750.31|1749.81|1750.63|1750.13|1750.84|1750.48|1750.24|1749.81|312
1668141000000|2022-11-11 04:30:00|1750.65|1750.15|1751.08|1750.58|1751.08|1750.7|1750.44|1750.01|289
1668141300000|2022-11-11 04:35:00|1751.05|1750.55|1750.82|1750.52|1751.98|1751.63|1750.79|1750.46|422
1668141600000|2022-11-11 04:40:00|1750.79|1750.49|1752.11|1751.81|1752.29|1751.92|1750.74|1750.34|394
1668141900000|2022-11-11 04:45:00|1752.05|1751.75|1752.1|1751.6|1752.33|1751.95|1751.58|1751.22|386
1668142200000|2022-11-11 04:50:00|1752.11|1751.61|1752.3|1751.8|1752.73|1752.33|1751.89|1751.51|407
1668142500000|2022-11-11 04:55:00|1752.39|1751.89|1753.3|1752.8|1753.66|1753.16|1752.36|1751.86|422
1668142800000|2022-11-11 05:00:00|1753.32|1752.82|1753.47|1753.17|1753.72|1753.34|1752.68|1752.3|573
1668143100000|2022-11-11 05:05:00|1753.45|1753.15|1753.78|1753.28|1754.33|1753.96|1753.43|1752.97|460
1668143400000|2022-11-11 05:10:00|1753.69|1753.39|1754.93|1754.43|1754.95|1754.6|1753.33|1752.99|473
1668143700000|2022-11-11 05:15:00|1754.87|1754.37|1753.95|1753.65|1754.89|1754.52|1753.9|1753.45|517
1668144000000|2022-11-11 05:20:00|1753.98|1753.68|1754.95|1754.65|1755.06|1754.73|1753.83|1753.44|482
1668144300000|2022-11-11 05:25:00|1754.94|1754.64|1757.75|1757.25|1757.93|1757.51|1754.82|1754.43|583
1668144600000|2022-11-11 05:30:00|1757.68|1757.18|1763.08|1762.78|1763.24|1762.86|1757.61|1757.14|1007
1668144900000|2022-11-11 05:35:00|1763.15|1762.85|1760.84|1760.54|1763.35|1763.02|1760.48|1760.18|876
1668145200000|2022-11-11 05:40:00|1760.82|1760.52|1760.68|1760.18|1761.06|1760.56|1759.39|1759.05|710
1668145500000|2022-11-11 05:45:00|1760.67|1760.17|1761.77|1761.47|1762.12|1761.75|1759.41|1759.05|717
1668145800000|2022-11-11 05:50:00|1761.87|1761.37|1761.67|1761.17|1761.92|1761.42|1760.19|1759.77|704
1668146100000|2022-11-11 05:55:00|1761.65|1761.15|1761.06|1760.56|1762.12|1761.62|1760.78|1760.32|739
1668146400000|2022-11-11 06:00:00|1761.01|1760.51|1763.53|1763.23|1764.71|1764.3|1760.61|1760.18|912
1668146700000|2022-11-11 06:05:00|1763.54|1763.24|1761.98|1761.68|1764.76|1764.37|1761.7|1761.4|884
1668147000000|2022-11-11 06:10:00|1762.04|1761.74|1759.59|1759.29|1763.01|1762.56|1759.15|1758.85|809
1668147300000|2022-11-11 06:15:00|1759.6|1759.3|1760.27|1759.77|1760.49|1760.19|1758.85|1758.55|716
1668147600000|2022-11-11 06:20:00|1760.22|1759.72|1759.17|1758.87|1761.44|1761.04|1758.88|1758.5|677
1668147900000|2022-11-11 06:25:00|1759.12|1758.82|1758.85|1758.55|1759.49|1759.13|1758.14|1757.74|645
1668148200000|2022-11-11 06:30:00|1758.96|1758.66|1758.03|1757.73|1759|1758.7|1757.27|1756.94|621
1668148500000|2022-11-11 06:35:00|1758.15|1757.65|1757.16|1756.66|1758.17|1757.87|1757.04|1756.64|615
1668148800000|2022-11-11 06:40:00|1757.15|1756.85|1756.13|1755.83|1757.7|1757.3|1755.84|1755.49|693
1668149100000|2022-11-11 06:45:00|1756.12|1755.82|1756.89|1756.59|1757.2|1756.86|1755.89|1755.49|601
1668149400000|2022-11-11 06:50:00|1756.83|1756.53|1757.31|1756.81|1758|1757.57|1756.5|1756.15|547
1668149700000|2022-11-11 06:55:00|1757.15|1756.85|1758.28|1757.78|1758.53|1758.11|1756.91|1756.61|537
1668150000000|2022-11-11 07:00:00|1758.31|1757.81|1758.71|1758.41|1759.04|1758.74|1757.6|1757.3|759
1668150300000|2022-11-11 07:05:00|1758.76|1758.46|1757.59|1757.09|1759.06|1758.59|1757.45|1757.04|710
1668150600000|2022-11-11 07:10:00|1757.58|1757.08|1758.29|1757.99|1759.04|1758.65|1755.92|1755.54|746
1668150900000|2022-11-11 07:15:00|1758.36|1757.86|1759.26|1758.96|1760.65|1760.28|1757.92|1757.51|769
1668151200000|2022-11-11 07:20:00|1759.21|1758.91|1761.12|1760.82|1761.7|1761.29|1758.63|1758.29|807
1668151500000|2022-11-11 07:25:00|1761.26|1760.76|1761.09|1760.79|1761.65|1761.25|1760.25|1759.92|790
1668151800000|2022-11-11 07:30:00|1761.1|1760.8|1761.71|1761.41|1762.88|1762.51|1760.99|1760.69|816
1668152100000|2022-11-11 07:35:00|1761.72|1761.42|1761.43|1761.13|1762.18|1761.85|1760.77|1760.44|816
1668152400000|2022-11-11 07:40:00|1761.46|1761.16|1760.62|1760.32|1761.98|1761.68|1759.95|1759.63|756
1668152700000|2022-11-11 07:45:00|1760.69|1760.39|1761.64|1761.34|1762.44|1762.04|1760.44|1760.12|826
1668153000000|2022-11-11 07:50:00|1761.66|1761.36|1761.17|1760.87|1763.18|1762.88|1761.01|1760.67|841
1668153300000|2022-11-11 07:55:00|1761.29|1760.79|1761.26|1760.96|1762.07|1761.77|1760.26|1759.92|857
1668153600000|2022-11-11 08:00:00|1761.17|1760.87|1760.71|1760.41|1761.46|1761.13|1759.18|1758.84|993
1668153900000|2022-11-11 08:05:00|1760.64|1760.34|1757.32|1757.02|1760.65|1760.35|1756.22|1755.92|943
1668154200000|2022-11-11 08:10:00|1757.31|1757.01|1757.27|1756.97|1757.36|1757.01|1755.66|1755.36|808
1668154500000|2022-11-11 08:15:00|1757.29|1756.99|1757.88|1757.58|1758.51|1758.12|1756.7|1756.37|767
1668154800000|2022-11-11 08:20:00|1757.83|1757.53|1757.22|1756.92|1758.46|1758.16|1756.45|1756.09|736
1668155100000|2022-11-11 08:25:00|1757.23|1756.93|1760.08|1759.78|1760.08|1759.78|1757.19|1756.89|855
1668155400000|2022-11-11 08:30:00|1760.1|1759.8|1760.28|1759.98|1761.07|1760.75|1759.8|1759.42|719
1668155700000|2022-11-11 08:35:00|1760.29|1759.99|1760.41|1760.11|1761.84|1761.54|1759.76|1759.46|783
1668156000000|2022-11-11 08:40:00|1760.39|1760.09|1762.59|1762.29|1762.68|1762.38|1760.3|1760|791
1668156300000|2022-11-11 08:45:00|1762.57|1762.27|1763.32|1763.02|1763.72|1763.42|1762.56|1762.26|806
1668156600000|2022-11-11 08:50:00|1763.35|1763.05|1764.39|1764.09|1765.24|1764.94|1763.05|1762.75|865
1668156900000|2022-11-11 08:55:00|1764.26|1763.96|1765.57|1765.27|1766.38|1766.05|1764.03|1763.73|832
1668157200000|2022-11-11 09:00:00|1765.59|1765.29|1764.07|1763.77|1766.2|1765.9|1763.1|1762.8|909
1668157500000|2022-11-11 09:05:00|1764.08|1763.78|1764.3|1763.8|1764.57|1764.2|1762.9|1762.53|800
1668157800000|2022-11-11 09:10:00|1764.19|1763.89|1762.54|1762.24|1764.43|1764.13|1762.18|1761.88|738
1668158100000|2022-11-11 09:15:00|1762.55|1762.25|1763.85|1763.55|1764.17|1763.7|1761.72|1761.42|865
1668158400000|2022-11-11 09:20:00|1763.83|1763.53|1763.21|1762.91|1764.33|1763.93|1762.89|1762.59|801
1668158700000|2022-11-11 09:25:00|1763.22|1762.92|1762.22|1761.92|1763.22|1762.92|1761.65|1761.34|701
1668159000000|2022-11-11 09:30:00|1762.21|1761.91|1761.79|1761.49|1762.74|1762.35|1761.36|1761|773
1668159300000|2022-11-11 09:35:00|1761.91|1761.41|1761.98|1761.68|1762.18|1761.81|1761.05|1760.65|828
1668159600000|2022-11-11 09:40:00|1762.05|1761.75|1762.19|1761.89|1762.5|1762.19|1761.42|1761.07|718
1668159900000|2022-11-11 09:45:00|1762.15|1761.85|1763.77|1763.47|1764.28|1763.88|1762.09|1761.76|752
1668160200000|2022-11-11 09:50:00|1763.86|1763.56|1763.39|1763.09|1764.84|1764.53|1763.29|1762.99|751
1668160500000|2022-11-11 09:55:00|1763.37|1763.07|1764.12|1763.82|1764.49|1764.19|1763.26|1762.93|840
1668160800000|2022-11-11 10:00:00|1764.13|1763.83|1764.58|1764.28|1766.87|1766.54|1763.57|1763.27|1038
1668161100000|2022-11-11 10:05:00|1764.47|1764.17|1764.15|1763.65|1764.53|1764.23|1763.28|1762.86|897
1668161400000|2022-11-11 10:10:00|1764.08|1763.78|1766.09|1765.79|1766.47|1766.07|1763.58|1763.16|787
1668161700000|2022-11-11 10:15:00|1765.99|1765.69|1765.78|1765.48|1766.66|1766.36|1764.92|1764.62|832
1668162000000|2022-11-11 10:20:00|1765.79|1765.49|1764.62|1764.32|1766.38|1765.98|1764.53|1764.23|829
1668162300000|2022-11-11 10:25:00|1764.6|1764.3|1764.56|1764.26|1765.17|1764.77|1763.83|1763.53|729
1668162600000|2022-11-11 10:30:00|1764.53|1764.23|1764.73|1764.43|1765.93|1765.63|1764.47|1764.06|729
1668162900000|2022-11-11 10:35:00|1764.74|1764.44|1765.63|1765.33|1766.06|1765.76|1764.18|1763.85|793
1668163200000|2022-11-11 10:40:00|1765.55|1765.25|1763.99|1763.69|1765.59|1765.29|1763.37|1763.07|797
1668163500000|2022-11-11 10:45:00|1763.91|1763.61|1761.73|1761.43|1764.72|1764.42|1761.53|1761.17|809
1668163800000|2022-11-11 10:50:00|1761.76|1761.46|1760.67|1760.37|1762.26|1761.96|1760.42|1760.12|815
1668164100000|2022-11-11 10:55:00|1760.65|1760.35|1758.36|1758.06|1761.09|1760.7|1757.57|1757.23|870
1668164400000|2022-11-11 11:00:00|1758.4|1758.1|1755.93|1755.63|1759.31|1759.01|1755.27|1754.97|874
1668164700000|2022-11-11 11:05:00|1755.91|1755.61|1756.76|1756.46|1756.93|1756.53|1755.43|1755.13|785
1668165000000|2022-11-11 11:10:00|1756.86|1756.36|1757.54|1757.24|1758.32|1757.94|1756.62|1756.32|755
1668165300000|2022-11-11 11:15:00|1757.6|1757.3|1759.07|1758.77|1759.29|1758.96|1756.96|1756.58|725
1668165600000|2022-11-11 11:20:00|1759.08|1758.78|1757.59|1757.29|1759.08|1758.78|1757.56|1757.2|650
1668165900000|2022-11-11 11:25:00|1757.66|1757.36|1757.68|1757.18|1757.77|1757.39|1756.1|1755.74|744
1668166200000|2022-11-11 11:30:00|1757.62|1757.32|1759.04|1758.74|1759.67|1759.34|1757.11|1756.73|778
1668166500000|2022-11-11 11:35:00|1759.06|1758.76|1760.38|1760.08|1760.76|1760.45|1758.85|1758.52|725
1668166800000|2022-11-11 11:40:00|1760.37|1760.07|1759.92|1759.62|1760.52|1760.14|1759.72|1759.38|768
1668167100000|2022-11-11 11:45:00|1759.89|1759.59|1759.86|1759.56|1760.42|1760.06|1759.39|1759.03|644
1668167400000|2022-11-11 11:50:00|1759.85|1759.55|1760.14|1759.84|1760.84|1760.45|1759.72|1759.42|701
1668167700000|2022-11-11 11:55:00|1760.25|1759.75|1759.52|1759.22|1760.54|1760.17|1759.39|1758.99|678
1668168000000|2022-11-11 12:00:00|1759.57|1759.27|1759.37|1758.87|1759.89|1759.56|1758.41|1758.11|771
1668168300000|2022-11-11 12:05:00|1759.26|1758.96|1758.13|1757.83|1759.3|1759|1757.85|1757.53|694
1668168600000|2022-11-11 12:10:00|1758.08|1757.78|1758.38|1758.08|1758.39|1758.09|1757.37|1757.01|687
1668168900000|2022-11-11 12:15:00|1758.35|1758.05|1758.57|1758.27|1758.72|1758.32|1757.02|1756.69|750
1668169200000|2022-11-11 12:20:00|1758.59|1758.29|1757.96|1757.66|1758.73|1758.35|1757.04|1756.66|706
1668169500000|2022-11-11 12:25:00|1758|1757.7|1760.1|1759.8|1760.45|1760.15|1757.88|1757.55|713
1668169800000|2022-11-11 12:30:00|1760.09|1759.79|1759.4|1759.1|1760.78|1760.39|1758.86|1758.5|751
1668170100000|2022-11-11 12:35:00|1759.41|1759.11|1759.69|1759.39|1760.51|1760.09|1758.96|1758.59|651
1668170400000|2022-11-11 12:40:00|1759.71|1759.41|1758.98|1758.68|1759.96|1759.62|1758.79|1758.4|625
1668170700000|2022-11-11 12:45:00|1758.97|1758.67|1759.48|1759.18|1760.72|1760.42|1758.76|1758.4|647
1668171000000|2022-11-11 12:50:00|1759.55|1759.25|1761.25|1760.95|1761.52|1761.18|1759.46|1759.07|766
1668171300000|2022-11-11 12:55:00|1761.33|1761.03|1761.48|1761.18|1762.11|1761.81|1760.83|1760.46|764
1668171600000|2022-11-11 13:00:00|1761.52|1761.22|1761.42|1761.12|1761.79|1761.48|1760.52|1760.13|910
1668171900000|2022-11-11 13:05:00|1761.45|1761.15|1761.17|1760.87|1761.82|1761.49|1760.49|1760.13|831
1668172200000|2022-11-11 13:10:00|1761.11|1760.81|1760.45|1760.15|1761.69|1761.29|1760.16|1759.81|810
1668172500000|2022-11-11 13:15:00|1760.46|1760.16|1759.87|1759.57|1760.62|1760.23|1759.55|1759.23|808
1668172800000|2022-11-11 13:20:00|1759.68|1759.38|1762.85|1762.55|1763.15|1762.85|1759.68|1759.38|1008
1668173100000|2022-11-11 13:25:00|1762.95|1762.65|1760.61|1760.31|1763.24|1762.93|1760.39|1760.06|987
1668173400000|2022-11-11 13:30:00|1760.62|1760.32|1762.92|1762.62|1763.64|1763.21|1760.14|1759.75|940
1668173700000|2022-11-11 13:35:00|1762.94|1762.64|1763.25|1762.95|1763.73|1763.33|1762.41|1761.91|858
1668174000000|2022-11-11 13:40:00|1763.24|1762.94|1763.62|1763.32|1764.26|1763.87|1763.14|1762.84|774
1668174300000|2022-11-11 13:45:00|1763.64|1763.34|1765.63|1765.33|1765.84|1765.53|1763.57|1763.27|858
1668174600000|2022-11-11 13:50:00|1765.59|1765.29|1765.61|1765.31|1765.99|1765.59|1764.63|1764.31|803
1668174900000|2022-11-11 13:55:00|1765.72|1765.22|1765.89|1765.39|1766.3|1766|1764.98|1764.68|869
1668175200000|2022-11-11 14:00:00|1765.88|1765.38|1764.76|1764.46|1765.88|1765.5|1764.33|1763.98|895
1668175500000|2022-11-11 14:05:00|1764.77|1764.47|1765.13|1764.83|1765.91|1765.58|1764.68|1764.38|750
1668175800000|2022-11-11 14:10:00|1765.14|1764.84|1763.47|1763.17|1765.47|1765.05|1763.45|1763.12|730
1668176100000|2022-11-11 14:15:00|1763.43|1763.13|1763.2|1762.9|1763.65|1763.23|1762.32|1762.02|831
1668176400000|2022-11-11 14:20:00|1763.19|1762.89|1760.63|1760.33|1763.26|1762.96|1760.45|1760.15|829
1668176700000|2022-11-11 14:25:00|1760.71|1760.41|1761.28|1760.98|1762.46|1762.07|1760.71|1760.38|801
1668177000000|2022-11-11 14:30:00|1761.32|1761.02|1759.87|1759.37|1762.15|1761.85|1759.16|1758.86|1045
1668177300000|2022-11-11 14:35:00|1759.9|1759.4|1759.13|1758.83|1760.9|1760.6|1758.31|1757.92|1125
1668177600000|2022-11-11 14:40:00|1759.15|1758.85|1757.12|1756.82|1759.69|1759.39|1755.76|1755.36|1065
1668177900000|2022-11-11 14:45:00|1757.23|1756.93|1760.06|1759.76|1760.21|1759.9|1757.23|1756.93|1014
1668178200000|2022-11-11 14:50:00|1760.09|1759.79|1759.75|1759.45|1761.01|1760.66|1759.56|1759.26|954
1668178500000|2022-11-11 14:55:00|1759.73|1759.43|1761.23|1760.73|1761.4|1761.03|1758.63|1758.24|957
1668178800000|2022-11-11 15:00:00|1761.21|1760.71|1759.1|1758.8|1763.29|1762.79|1758.48|1757.98|1203
1668179100000|2022-11-11 15:05:00|1759.15|1758.85|1760.08|1759.78|1761.47|1761.1|1758.78|1758.48|1179
1668179400000|2022-11-11 15:10:00|1760.07|1759.77|1762.61|1762.31|1763.25|1762.95|1759.82|1759.44|1047
1668179700000|2022-11-11 15:15:00|1762.8|1762.3|1762.22|1761.92|1763.45|1763.09|1762.11|1761.79|996
1668180000000|2022-11-11 15:20:00|1762.18|1761.88|1762.48|1761.98|1763.77|1763.32|1761.89|1761.46|930
1668180300000|2022-11-11 15:25:00|1762.49|1761.99|1763.82|1763.52|1764.46|1764.09|1762.06|1761.66|934
1668180600000|2022-11-11 15:30:00|1763.83|1763.53|1764.53|1764.23|1764.66|1764.28|1763.28|1762.9|786
1668180900000|2022-11-11 15:35:00|1764.51|1764.21|1762.81|1762.31|1764.73|1764.43|1761.88|1761.48|960
1668181200000|2022-11-11 15:40:00|1762.64|1762.34|1762.06|1761.76|1762.86|1762.51|1761.16|1760.74|909
1668181500000|2022-11-11 15:45:00|1762.09|1761.79|1762.38|1762.08|1762.61|1762.22|1761.19|1760.82|901
1668181800000|2022-11-11 15:50:00|1762.48|1761.98|1762.37|1762.07|1763.7|1763.33|1762.14|1761.77|894
1668182100000|2022-11-11 15:55:00|1762.46|1761.96|1763.88|1763.58|1764.24|1763.94|1762.27|1761.91|865
1668182400000|2022-11-11 16:00:00|1763.96|1763.66|1764.24|1763.94|1764.73|1764.28|1763.44|1763.08|805
1668182700000|2022-11-11 16:05:00|1764.25|1763.95|1763.55|1763.25|1765.07|1764.77|1763.42|1763.12|823
1668183000000|2022-11-11 16:10:00|1763.56|1763.26|1762.18|1761.88|1763.58|1763.28|1761.88|1761.58|840
1668183300000|2022-11-11 16:15:00|1762.17|1761.87|1763.44|1763.14|1763.77|1763.47|1761.65|1761.25|722
1668183600000|2022-11-11 16:20:00|1763.47|1763.17|1762.55|1762.25|1764.41|1764.11|1762.13|1761.83|766
1668183900000|2022-11-11 16:25:00|1762.54|1762.24|1760.38|1760.08|1762.87|1762.49|1760.38|1760.08|837
1668184200000|2022-11-11 16:30:00|1760.36|1760.06|1760.67|1760.37|1760.9|1760.6|1759.87|1759.5|908
1668184500000|2022-11-11 16:35:00|1760.66|1760.36|1761.28|1760.98|1761.56|1761.17|1760.36|1759.98|804
1668184800000|2022-11-11 16:40:00|1761.19|1760.89|1762.65|1762.35|1763.58|1763.19|1761.14|1760.78|816
1668185100000|2022-11-11 16:45:00|1762.67|1762.37|1763.68|1763.38|1763.69|1763.38|1762.23|1761.93|739
1668185400000|2022-11-11 16:50:00|1763.76|1763.26|1763.55|1763.25|1764.76|1764.4|1763.38|1763.05|696
1668185700000|2022-11-11 16:55:00|1763.54|1763.24|1763.84|1763.54|1764.26|1763.92|1763.45|1763.15|692
1668186000000|2022-11-11 17:00:00|1763.85|1763.55|1764.21|1763.91|1764.57|1764.27|1763.57|1763.23|701
1668186300000|2022-11-11 17:05:00|1764.31|1763.81|1763.83|1763.53|1764.43|1764.09|1762.89|1762.51|744
1668186600000|2022-11-11 17:10:00|1763.89|1763.59|1764.17|1763.87|1765.11|1764.69|1763.75|1763.39|736
1668186900000|2022-11-11 17:15:00|1764.16|1763.86|1764.83|1764.53|1765.08|1764.7|1764.16|1763.83|659
1668187200000|2022-11-11 17:20:00|1764.79|1764.49|1764.72|1764.42|1764.86|1764.5|1764.25|1763.86|574
1668187500000|2022-11-11 17:25:00|1764.71|1764.41|1765.1|1764.8|1765.4|1765.06|1764.46|1764.1|565
1668187800000|2022-11-11 17:30:00|1765.09|1764.79|1764.84|1764.54|1766.01|1765.62|1764.42|1764.06|579
1668188100000|2022-11-11 17:35:00|1764.85|1764.55|1765.04|1764.54|1765.77|1765.4|1764.6|1764.24|521
1668188400000|2022-11-11 17:40:00|1764.86|1764.56|1765.31|1765.01|1765.39|1765.09|1764.09|1763.75|609
1668188700000|2022-11-11 17:45:00|1765.32|1765.02|1764.49|1764.19|1765.39|1765.09|1764.27|1763.97|559
1668189000000|2022-11-11 17:50:00|1764.5|1764.2|1765.54|1765.04|1765.74|1765.38|1764.38|1764.01|647
1668189300000|2022-11-11 17:55:00|1765.59|1765.09|1764.75|1764.45|1765.8|1765.4|1764.59|1764.24|590
1668189600000|2022-11-11 18:00:00|1764.72|1764.42|1764.93|1764.63|1765.31|1764.97|1764.6|1764.22|616
1668189900000|2022-11-11 18:05:00|1764.9|1764.6|1765.99|1765.69|1766|1765.7|1764.87|1764.48|443
1668190200000|2022-11-11 18:10:00|1766|1765.7|1765.29|1764.99|1767.55|1767.25|1765.21|1764.83|668
1668190500000|2022-11-11 18:15:00|1765.24|1764.94|1766.43|1765.93|1766.73|1766.32|1765.22|1764.8|521
1668190800000|2022-11-11 18:20:00|1766.35|1766.05|1766.02|1765.72|1766.53|1766.13|1765.82|1765.44|525
1668191100000|2022-11-11 18:25:00|1766.13|1765.63|1766.23|1765.93|1766.75|1766.33|1765.39|1765.07|566
1668191400000|2022-11-11 18:30:00|1766.26|1765.96|1765.2|1764.9|1766.53|1766.13|1764.84|1764.45|570
1668191700000|2022-11-11 18:35:00|1765.21|1764.91|1764.46|1764.16|1765.5|1765.1|1763.86|1763.46|581
1668192000000|2022-11-11 18:40:00|1764.38|1764.08|1764.19|1763.89|1764.93|1764.49|1763.83|1763.43|507
1668192300000|2022-11-11 18:45:00|1764.17|1763.87|1764.23|1763.93|1764.49|1764.09|1763.36|1762.97|530
1668192600000|2022-11-11 18:50:00|1764.21|1763.91|1764.64|1764.14|1764.73|1764.36|1763.96|1763.53|492
1668192900000|2022-11-11 18:55:00|1764.66|1764.16|1765.58|1765.28|1765.74|1765.39|1764.51|1764.14|507
1668193200000|2022-11-11 19:00:00|1765.56|1765.26|1765.11|1764.61|1765.62|1765.27|1764.57|1764.18|601
1668193500000|2022-11-11 19:05:00|1765.12|1764.62|1765.91|1765.61|1766.03|1765.63|1764.85|1764.44|659
1668193800000|2022-11-11 19:10:00|1765.92|1765.62|1765.4|1765.1|1766.1|1765.7|1765.15|1764.79|578
1668194100000|2022-11-11 19:15:00|1765.43|1765.13|1765.31|1765.01|1765.95|1765.65|1765.23|1764.86|546
1668194400000|2022-11-11 19:20:00|1765.39|1765.09|1766.13|1765.63|1766.2|1765.8|1765.31|1764.92|538
1668194700000|2022-11-11 19:25:00|1766.09|1765.59|1767.57|1767.07|1767.7|1767.3|1765.9|1765.49|505
1668195000000|2022-11-11 19:30:00|1767.43|1767.13|1767.22|1766.72|1767.88|1767.58|1767.08|1766.69|543
1668195300000|2022-11-11 19:35:00|1767.23|1766.73|1767.37|1766.87|1767.49|1767.1|1766.79|1766.37|510
1668195600000|2022-11-11 19:40:00|1767.27|1766.97|1766.88|1766.38|1767.45|1767.05|1766.55|1766.14|469
1668195900000|2022-11-11 19:45:00|1766.89|1766.39|1766.25|1765.95|1767.35|1766.9|1766.14|1765.79|498
1668196200000|2022-11-11 19:50:00|1766.35|1765.85|1767.67|1767.17|1767.67|1767.23|1766.3|1765.83|574
1668196500000|2022-11-11 19:55:00|1767.54|1767.24|1768.21|1767.71|1768.22|1767.84|1767.36|1766.96|668
1668196800000|2022-11-11 20:00:00|1768.33|1768.03|1766.15|1765.85|1768.33|1768.03|1765.96|1765.56|624
1668197100000|2022-11-11 20:05:00|1766.14|1765.84|1765.93|1765.43|1766.94|1766.51|1765.82|1765.42|685
1668197400000|2022-11-11 20:10:00|1765.94|1765.44|1766.76|1766.26|1766.76|1766.36|1765.71|1765.33|612
1668197700000|2022-11-11 20:15:00|1766.75|1766.25|1766.31|1766.01|1766.98|1766.61|1766.29|1765.94|571
1668198000000|2022-11-11 20:20:00|1766.43|1765.93|1766.76|1766.26|1767.12|1766.75|1766.26|1765.91|530
1668198300000|2022-11-11 20:25:00|1766.75|1766.25|1766.96|1766.66|1767.26|1766.92|1766.47|1766.11|536
1668198600000|2022-11-11 20:30:00|1766.89|1766.59|1765.97|1765.47|1767.06|1766.64|1765.85|1765.47|547
1668198900000|2022-11-11 20:35:00|1766|1765.5|1766.68|1766.38|1766.87|1766.47|1765.68|1765.3|581
1668199200000|2022-11-11 20:40:00|1766.71|1766.41|1767.31|1767.01|1767.42|1767.01|1766.51|1766.1|550
1668199500000|2022-11-11 20:45:00|1767.3|1767|1767.9|1767.4|1767.96|1767.58|1767.24|1766.88|444
1668199800000|2022-11-11 20:50:00|1767.91|1767.41|1767.96|1767.66|1768.46|1767.96|1767.42|1767.03|621
1668200100000|2022-11-11 20:55:00|1768.01|1767.71|1768.04|1767.74|1768.23|1767.87|1767.54|1767.11|538
1668200400000|2022-11-11 21:00:00|1768.05|1767.75|1767.03|1766.53|1768.23|1767.81|1766.82|1766.33|414
1668200700000|2022-11-11 21:05:00|1767.02|1766.52|1766.87|1766.37|1767.36|1766.93|1766.56|1766.1|290
1668201000000|2022-11-11 21:10:00|1767.06|1766.56|1767.09|1766.59|1767.21|1766.83|1766.63|1766.23|275
1668201300000|2022-11-11 21:15:00|1767.12|1766.62|1768.51|1768.01|1768.52|1768.06|1766.99|1766.54|299
1668201600000|2022-11-11 21:20:00|1768.52|1768.02|1768.7|1768.2|1768.86|1768.42|1767.99|1767.59|220
1668201900000|2022-11-11 21:25:00|1768.71|1768.21|1767.66|1767.16|1768.83|1768.33|1767.51|1767.09|213
1668202200000|2022-11-11 21:30:00|1767.67|1767.17|1767.3|1766.8|1768|1767.53|1767.24|1766.79|171
1668202500000|2022-11-11 21:35:00|1767.36|1766.86|1768.39|1767.89|1768.55|1768.2|1767.28|1766.8|149
1668202800000|2022-11-11 21:40:00|1768.51|1768.01|1771.03|1770.73|1773.67|1772.87|1768.25|1767.85|479
1668203100000|2022-11-11 21:45:00|1770.89|1770.59|1771.41|1770.91|1771.8|1771.3|1769.95|1769.65|260
1668203400000|2022-11-11 21:50:00|1771.43|1770.93|1771.14|1768.96|1771.61|1771.11|1769.82|1768.54|299
1668203700000|2022-11-11 21:55:00|1771.22|1768.87|1771.38|1770.88|1773.65|1771.79|1770.09|1767.47|294
1668380400000|2022-11-13 23:00:00|1762.95|1762.45|1764.15|1763.65|1765.27|1764.4|1761.85|1760.92|414
1668380700000|2022-11-13 23:05:00|1764.1|1763.6|1763.1|1762.6|1764.7|1764.2|1761.74|1761.24|362
1668381000000|2022-11-13 23:10:00|1763.05|1762.55|1762.88|1762.38|1763.97|1763.47|1762|1761.5|353
1668381300000|2022-11-13 23:15:00|1762.89|1762.39|1763.2|1762.7|1763.65|1763.15|1762.84|1762.34|323
1668381600000|2022-11-13 23:20:00|1763.45|1762.95|1764.84|1764.34|1764.94|1764.44|1762.95|1762.45|399
1668381900000|2022-11-13 23:25:00|1764.83|1764.33|1764.22|1763.72|1765.15|1764.65|1763.98|1763.48|322
1668382200000|2022-11-13 23:30:00|1764.19|1763.69|1764.67|1764.17|1764.8|1764.3|1764.12|1763.62|246
1668382500000|2022-11-13 23:35:00|1764.58|1764.08|1764.88|1764.38|1764.91|1764.41|1763.77|1763.27|336
1668382800000|2022-11-13 23:40:00|1764.87|1764.37|1764.47|1763.97|1765.25|1764.82|1764.02|1763.52|319
1668383100000|2022-11-13 23:45:00|1764.54|1764.04|1764.55|1764.05|1764.89|1764.41|1764.25|1763.75|287
1668383400000|2022-11-13 23:50:00|1764.6|1764.1|1764.51|1764.01|1764.74|1764.24|1764.04|1763.54|232
1668383700000|2022-11-13 23:55:00|1764.6|1764.1|1763.88|1763.38|1764.69|1764.19|1763.35|1762.85|294
1668384000000|2022-11-14 00:00:00|1763.75|1763.25|1764.06|1763.56|1764.19|1763.72|1762.34|1761.96|506
1668384300000|2022-11-14 00:05:00|1764.22|1763.72|1763.57|1763.07|1764.56|1764.06|1763.08|1762.58|500
1668384600000|2022-11-14 00:10:00|1763.68|1763.18|1762.78|1762.48|1764.25|1763.84|1762.7|1762.2|521
1668384900000|2022-11-14 00:15:00|1762.9|1762.4|1764.01|1763.51|1764.63|1764.13|1762.62|1762.3|535
1668385200000|2022-11-14 00:20:00|1764|1763.5|1764.31|1763.81|1764.73|1764.23|1763.69|1763.19|543
1668385500000|2022-11-14 00:25:00|1764.25|1763.75|1762.62|1762.12|1764.53|1764.03|1762.42|1761.98|493
1668385800000|2022-11-14 00:30:00|1762.63|1762.13|1762.87|1762.37|1763.08|1762.62|1762.17|1761.67|485
1668386100000|2022-11-14 00:35:00|1762.9|1762.4|1763.36|1762.86|1764.01|1763.51|1762.55|1762.05|387
1668386400000|2022-11-14 00:40:00|1763.44|1762.94|1763.05|1762.55|1763.45|1762.95|1762.68|1762.18|443
1668386700000|2022-11-14 00:45:00|1763.04|1762.54|1762.64|1762.14|1763.47|1762.97|1762.64|1762.14|396
1668387000000|2022-11-14 00:50:00|1762.71|1762.21|1763.22|1762.72|1763.48|1762.98|1762.5|1762|457
1668387300000|2022-11-14 00:55:00|1763.23|1762.73|1764.59|1764.09|1765.58|1765.08|1762.93|1762.43|494
1668387600000|2022-11-14 01:00:00|1764.62|1764.12|1764.91|1764.41|1765.14|1764.64|1763.88|1763.44|753
1668387900000|2022-11-14 01:05:00|1765.02|1764.52|1764.38|1763.88|1766.23|1765.73|1764.11|1763.61|743
1668388200000|2022-11-14 01:10:00|1764.35|1763.85|1764.23|1763.73|1764.97|1764.47|1763.68|1763.18|698
1668388500000|2022-11-14 01:15:00|1764.22|1763.72|1766.34|1765.84|1766.57|1766.07|1764.22|1763.72|807
1668388800000|2022-11-14 01:20:00|1766.41|1765.91|1764.23|1763.73|1766.51|1766.01|1764.12|1763.62|721
1668389100000|2022-11-14 01:25:00|1764.15|1763.65|1762.74|1762.24|1764.15|1763.65|1762.21|1761.71|661
1668389400000|2022-11-14 01:30:00|1762.65|1762.15|1763.88|1763.38|1764.46|1763.96|1761.99|1761.49|664
1668389700000|2022-11-14 01:35:00|1763.89|1763.39|1763.13|1762.63|1764.27|1763.77|1762.79|1762.48|552
1668390000000|2022-11-14 01:40:00|1763.09|1762.59|1763.07|1762.77|1764.02|1763.66|1762.68|1762.18|542
1668390300000|2022-11-14 01:45:00|1763.13|1762.83|1763.79|1763.29|1764.22|1763.8|1762.88|1762.38|595
1668390600000|2022-11-14 01:50:00|1763.82|1763.32|1763.54|1763.04|1764.17|1763.74|1763.21|1762.71|510
1668390900000|2022-11-14 01:55:00|1763.58|1763.08|1763.1|1762.6|1764.04|1763.66|1762.7|1762.2|504
1668391200000|2022-11-14 02:00:00|1763.07|1762.57|1763.13|1762.63|1763.84|1763.34|1762.36|1761.86|550
1668391500000|2022-11-14 02:05:00|1763.15|1762.65|1761.42|1760.92|1763.39|1762.89|1761.28|1760.78|625
1668391800000|2022-11-14 02:10:00|1761.4|1760.9|1761.56|1761.06|1762.07|1761.69|1761.15|1760.78|581
1668392100000|2022-11-14 02:15:00|1761.6|1761.1|1761.96|1761.46|1762.24|1761.74|1761.29|1760.79|490
1668392400000|2022-11-14 02:20:00|1761.95|1761.45|1762.14|1761.64|1762.17|1761.67|1761.19|1760.69|419
1668392700000|2022-11-14 02:25:00|1762.21|1761.71|1761.94|1761.44|1762.43|1761.93|1761.22|1760.78|424
1668393000000|2022-11-14 02:30:00|1761.96|1761.46|1763.38|1762.88|1763.65|1763.15|1761.63|1761.21|526
1668393300000|2022-11-14 02:35:00|1763.35|1762.85|1762.52|1762.02|1763.41|1762.91|1762.13|1761.63|544
1668393600000|2022-11-14 02:40:00|1762.53|1762.03|1761.87|1761.37|1762.77|1762.27|1761.55|1761.05|412
1668393900000|2022-11-14 02:45:00|1761.91|1761.41|1762.43|1761.93|1763|1762.5|1761.75|1761.25|451
1668394200000|2022-11-14 02:50:00|1762.44|1761.94|1762.3|1762|1762.9|1762.4|1761.79|1761.29|443
1668394500000|2022-11-14 02:55:00|1762.33|1762.03|1763.46|1762.96|1763.8|1763.3|1762.12|1761.62|461
1668394800000|2022-11-14 03:00:00|1763.44|1762.94|1763.49|1762.99|1764.18|1763.68|1763.42|1762.92|558
1668395100000|2022-11-14 03:05:00|1763.51|1763.01|1763.81|1763.31|1764.21|1763.76|1763.48|1762.98|440
1668395400000|2022-11-14 03:10:00|1763.89|1763.39|1765.33|1764.83|1765.33|1764.83|1763.45|1762.95|503
1668395700000|2022-11-14 03:15:00|1765.34|1764.84|1764.96|1764.66|1765.78|1765.28|1764.28|1763.78|456
1668396000000|2022-11-14 03:20:00|1765.06|1764.56|1765.99|1765.49|1766.11|1765.61|1764.92|1764.44|465
1668396300000|2022-11-14 03:25:00|1766.02|1765.52|1766.04|1765.54|1766.66|1766.18|1765.4|1764.9|535
1668396600000|2022-11-14 03:30:00|1766.07|1765.57|1765.64|1765.14|1766.07|1765.57|1765.22|1764.72|424
1668396900000|2022-11-14 03:35:00|1765.65|1765.15|1765.61|1765.11|1766.04|1765.54|1765.11|1764.61|368
1668397200000|2022-11-14 03:40:00|1765.59|1765.09|1764.97|1764.47|1766.24|1765.74|1764.85|1764.35|343
1668397500000|2022-11-14 03:45:00|1764.99|1764.49|1764.6|1764.1|1765.15|1764.65|1764.23|1763.73|470
1668397800000|2022-11-14 03:50:00|1764.59|1764.09|1763.56|1763.06|1764.92|1764.42|1763.3|1762.8|471
1668398100000|2022-11-14 03:55:00|1763.58|1763.08|1763.78|1763.28|1763.98|1763.48|1763.25|1762.75|422
1668398400000|2022-11-14 04:00:00|1763.76|1763.26|1763.19|1762.69|1764|1763.5|1762.91|1762.41|377
1668398700000|2022-11-14 04:05:00|1763.09|1762.59|1762.56|1762.06|1763.4|1762.9|1762.18|1761.68|384
1668399000000|2022-11-14 04:10:00|1762.55|1762.05|1762.12|1761.62|1762.8|1762.3|1761.83|1761.33|353
1668399300000|2022-11-14 04:15:00|1762.15|1761.65|1761.19|1760.69|1762.2|1761.87|1760.8|1760.3|434
1668399600000|2022-11-14 04:20:00|1761.16|1760.66|1760.57|1760.07|1761.33|1760.92|1760.27|1759.77|491
1668399900000|2022-11-14 04:25:00|1760.59|1760.09|1760.26|1759.76|1760.65|1760.15|1759.77|1759.27|466
1668400200000|2022-11-14 04:30:00|1760.29|1759.79|1759.66|1759.16|1760.79|1760.29|1759.64|1759.14|371
1668400500000|2022-11-14 04:35:00|1759.68|1759.18|1760.3|1759.8|1760.46|1759.96|1759.62|1759.12|363
1668400800000|2022-11-14 04:40:00|1760.32|1759.82|1760.71|1760.21|1760.71|1760.21|1759.7|1759.24|356
1668401100000|2022-11-14 04:45:00|1760.68|1760.18|1760.75|1760.25|1760.83|1760.33|1760.15|1759.65|282
1668401400000|2022-11-14 04:50:00|1760.77|1760.27|1761.73|1761.23|1761.87|1761.37|1760.72|1760.22|371
1668401700000|2022-11-14 04:55:00|1761.76|1761.26|1761.63|1761.13|1761.83|1761.33|1761.3|1760.8|336
1668402000000|2022-11-14 05:00:00|1761.57|1761.07|1762.18|1761.68|1762.35|1761.92|1761.4|1760.9|352
1668402300000|2022-11-14 05:05:00|1762.16|1761.66|1761.45|1760.95|1762.2|1761.7|1760.96|1760.46|442
1668402600000|2022-11-14 05:10:00|1761.5|1761|1761.48|1760.98|1761.56|1761.06|1760.75|1760.25|333
1668402900000|2022-11-14 05:15:00|1761.55|1761.05|1762.19|1761.69|1762.35|1761.85|1761.41|1760.91|351
1668403200000|2022-11-14 05:20:00|1762.21|1761.71|1761.36|1760.86|1762.37|1761.87|1761.35|1760.85|445
1668403500000|2022-11-14 05:25:00|1761.42|1760.92|1760.25|1759.75|1761.7|1761.2|1760.2|1759.7|534
1668403800000|2022-11-14 05:30:00|1760.35|1759.85|1759.57|1759.07|1760.92|1760.42|1759.49|1758.99|627
1668404100000|2022-11-14 05:35:00|1759.59|1759.09|1760.26|1759.76|1760.26|1759.76|1758.94|1758.46|612
1668404400000|2022-11-14 05:40:00|1760.12|1759.62|1760.08|1759.58|1760.72|1760.22|1759.65|1759.15|543
1668404700000|2022-11-14 05:45:00|1760.06|1759.56|1759.22|1758.72|1760.72|1760.22|1759.14|1758.64|543
1668405000000|2022-11-14 05:50:00|1759.29|1758.79|1758.25|1757.95|1760.07|1759.57|1758.2|1757.7|638
1668405300000|2022-11-14 05:55:00|1758.33|1758.03|1758.76|1758.26|1759.42|1758.92|1758.23|1757.76|635
1668405600000|2022-11-14 06:00:00|1758.78|1758.28|1760.1|1759.6|1760.2|1759.7|1758.45|1757.95|685
1668405900000|2022-11-14 06:05:00|1760.13|1759.63|1761.96|1761.46|1762.04|1761.54|1759.99|1759.49|687
1668406200000|2022-11-14 06:10:00|1761.98|1761.48|1762.81|1762.31|1763.92|1763.42|1761.63|1761.13|690
1668406500000|2022-11-14 06:15:00|1762.8|1762.3|1762.27|1761.77|1762.8|1762.46|1761.95|1761.52|470
1668406800000|2022-11-14 06:20:00|1762.24|1761.74|1761.33|1760.83|1762.27|1761.77|1760.79|1760.4|520
1668407100000|2022-11-14 06:25:00|1761.37|1760.87|1760.89|1760.39|1761.67|1761.18|1760.81|1760.31|482
1668407400000|2022-11-14 06:30:00|1760.95|1760.45|1760.37|1759.87|1761.4|1760.9|1760.02|1759.52|504
1668407700000|2022-11-14 06:35:00|1760.29|1759.79|1760.61|1760.11|1760.97|1760.47|1760.1|1759.6|473
1668408000000|2022-11-14 06:40:00|1760.65|1760.15|1761.01|1760.71|1761.26|1760.76|1760.39|1759.89|439
1668408300000|2022-11-14 06:45:00|1761.12|1760.62|1760.77|1760.27|1762.01|1761.51|1760.66|1760.16|511
1668408600000|2022-11-14 06:50:00|1760.76|1760.26|1761.62|1761.12|1762.06|1761.65|1760.71|1760.21|484
1668408900000|2022-11-14 06:55:00|1761.61|1761.11|1761.79|1761.29|1762.31|1761.81|1761.45|1760.95|434
1668409200000|2022-11-14 07:00:00|1761.84|1761.34|1762.2|1761.7|1763.09|1762.75|1761.75|1761.25|611
1668409500000|2022-11-14 07:05:00|1762.15|1761.65|1761.06|1760.76|1762.55|1762.05|1760.53|1760.03|593
1668409800000|2022-11-14 07:10:00|1760.96|1760.66|1760.81|1760.51|1761.2|1760.83|1760.5|1760.2|530
1668410100000|2022-11-14 07:15:00|1760.88|1760.58|1761.93|1761.43|1761.98|1761.64|1760.58|1760.24|587
1668410400000|2022-11-14 07:20:00|1761.96|1761.46|1762.6|1762.3|1763.31|1762.89|1761.68|1761.33|649
1668410700000|2022-11-14 07:25:00|1762.48|1762.18|1762.26|1761.76|1762.85|1762.45|1761.4|1761.04|591
1668411000000|2022-11-14 07:30:00|1762.27|1761.77|1763.41|1763.11|1763.66|1763.28|1762.02|1761.59|628
1668411300000|2022-11-14 07:35:00|1763.42|1763.12|1762.35|1762.05|1763.99|1763.58|1762.23|1761.88|554
1668411600000|2022-11-14 07:40:00|1762.23|1761.93|1762.32|1762.02|1762.79|1762.4|1761.69|1761.31|612
1668411900000|2022-11-14 07:45:00|1762.39|1762.09|1761.89|1761.59|1762.75|1762.44|1760.96|1760.66|578
1668412200000|2022-11-14 07:50:00|1761.88|1761.58|1761.44|1761.14|1762|1761.62|1760.78|1760.39|613
1668412500000|2022-11-14 07:55:00|1761.49|1761.19|1762.52|1762.22|1762.65|1762.35|1760.98|1760.61|693
1668412800000|2022-11-14 08:00:00|1762.51|1762.21|1764.48|1764.18|1764.76|1764.43|1762.3|1762|921
1668413100000|2022-11-14 08:05:00|1764.49|1764.19|1764.91|1764.61|1765.19|1764.79|1763.83|1763.53|786
1668413400000|2022-11-14 08:10:00|1764.93|1764.63|1765.83|1765.53|1766.43|1766.07|1764.63|1764.33|774
1668413700000|2022-11-14 08:15:00|1765.82|1765.52|1765.73|1765.43|1766.41|1766.02|1764.87|1764.56|746
1668414000000|2022-11-14 08:20:00|1765.76|1765.46|1763.66|1763.36|1766.14|1765.83|1763.48|1763.18|695
1668414300000|2022-11-14 08:25:00|1763.7|1763.4|1762.59|1762.29|1764.05|1763.75|1761.94|1761.59|699
1668414600000|2022-11-14 08:30:00|1762.58|1762.28|1762.06|1761.76|1762.9|1762.6|1761.41|1761.11|795
1668414900000|2022-11-14 08:35:00|1762.04|1761.74|1762.07|1761.77|1762.78|1762.37|1761.41|1760.99|739
1668415200000|2022-11-14 08:40:00|1762.15|1761.85|1762.98|1762.68|1763.74|1763.35|1762.08|1761.7|729
1668415500000|2022-11-14 08:45:00|1763.03|1762.73|1763.32|1763.02|1763.64|1763.26|1762.67|1762.32|626
1668415800000|2022-11-14 08:50:00|1763.29|1762.99|1762.29|1761.99|1763.4|1763.08|1761.48|1761.18|676
1668416100000|2022-11-14 08:55:00|1762.32|1762.02|1762.25|1761.95|1762.84|1762.51|1761.58|1761.28|742
1668416400000|2022-11-14 09:00:00|1762.21|1761.91|1760.23|1759.93|1762.33|1761.97|1759.98|1759.68|744
1668416700000|2022-11-14 09:05:00|1760.33|1759.83|1759.26|1758.96|1760.71|1760.36|1759.07|1758.77|768
1668417000000|2022-11-14 09:10:00|1759.27|1758.97|1759.34|1759.04|1760.15|1759.78|1759.06|1758.76|645
1668417300000|2022-11-14 09:15:00|1759.38|1758.88|1759.38|1758.88|1759.84|1759.44|1758.38|1758.08|775
1668417600000|2022-11-14 09:20:00|1759.21|1758.91|1759.55|1759.25|1760.65|1760.35|1758.59|1758.2|769
1668417900000|2022-11-14 09:25:00|1759.54|1759.24|1759.55|1759.25|1760.05|1759.69|1759.11|1758.73|618
1668418200000|2022-11-14 09:30:00|1759.56|1759.26|1759.66|1759.36|1760.06|1759.66|1759.1|1758.73|668
1668418500000|2022-11-14 09:35:00|1759.63|1759.33|1760.46|1760.16|1760.97|1760.67|1759.63|1759.23|650
1668418800000|2022-11-14 09:40:00|1760.45|1760.15|1760.78|1760.48|1760.83|1760.48|1759.85|1759.45|640
1668419100000|2022-11-14 09:45:00|1760.73|1760.43|1759.87|1759.37|1760.98|1760.57|1759.42|1759.04|683
1668419400000|2022-11-14 09:50:00|1759.73|1759.43|1759.8|1759.5|1759.87|1759.54|1757.91|1757.54|773
1668419700000|2022-11-14 09:55:00|1759.87|1759.37|1757.36|1757.06|1759.87|1759.44|1757.25|1756.87|741
1668420000000|2022-11-14 10:00:00|1757.32|1757.02|1757.14|1756.84|1758.38|1758.06|1756.58|1756.28|769
1668420300000|2022-11-14 10:05:00|1757.16|1756.86|1756.81|1756.51|1757.92|1757.59|1756.49|1756.19|714
1668420600000|2022-11-14 10:10:00|1756.97|1756.47|1756.44|1756.14|1757.02|1756.72|1756.26|1755.88|633
1668420900000|2022-11-14 10:15:00|1756.43|1756.13|1757.57|1757.07|1757.57|1757.22|1755.9|1755.56|748
1668421200000|2022-11-14 10:20:00|1757.51|1757.01|1758.27|1757.97|1758.49|1758.19|1757.18|1756.84|712
1668421500000|2022-11-14 10:25:00|1758.28|1757.98|1757.79|1757.49|1758.4|1758.06|1757.58|1757.2|537
1668421800000|2022-11-14 10:30:00|1757.74|1757.44|1756.36|1756.06|1758.26|1757.93|1755.71|1755.41|619
1668422100000|2022-11-14 10:35:00|1756.32|1756.02|1755.31|1755.01|1757.31|1756.89|1755.21|1754.81|707
1668422400000|2022-11-14 10:40:00|1755.28|1754.98|1754.73|1754.43|1755.94|1755.55|1754.57|1754.27|591
1668422700000|2022-11-14 10:45:00|1754.74|1754.44|1755.65|1755.35|1755.87|1755.53|1754.59|1754.29|475
1668423000000|2022-11-14 10:50:00|1755.62|1755.32|1756.41|1756.11|1756.78|1756.38|1755.36|1755.06|460
1668423300000|2022-11-14 10:55:00|1756.42|1756.12|1757.79|1757.49|1757.94|1757.62|1756.33|1755.95|564
1668423600000|2022-11-14 11:00:00|1757.86|1757.56|1756.54|1756.24|1757.87|1757.57|1756.48|1756.18|526
1668423900000|2022-11-14 11:05:00|1756.53|1756.23|1755.66|1755.36|1756.64|1756.34|1755.35|1755|551
1668424200000|2022-11-14 11:10:00|1755.68|1755.38|1754.91|1754.61|1756.03|1755.73|1754.88|1754.58|514
1668424500000|2022-11-14 11:15:00|1754.93|1754.63|1756|1755.5|1756|1755.6|1754.52|1754.22|527
1668424800000|2022-11-14 11:20:00|1755.9|1755.6|1755.12|1754.62|1756.2|1755.9|1754.74|1754.44|539
1668425100000|2022-11-14 11:25:00|1755.14|1754.64|1755.85|1755.55|1756.08|1755.7|1754.97|1754.61|492
1668425400000|2022-11-14 11:30:00|1755.87|1755.57|1755.27|1754.97|1755.88|1755.57|1754.71|1754.35|556
1668425700000|2022-11-14 11:35:00|1755.37|1754.87|1754.91|1754.61|1755.64|1755.34|1754.59|1754.26|470
1668426000000|2022-11-14 11:40:00|1754.87|1754.57|1754.49|1754.19|1755.46|1755.09|1754.49|1754.09|487
1668426300000|2022-11-14 11:45:00|1754.47|1754.17|1754.38|1754.08|1754.99|1754.59|1753.44|1753.1|567
1668426600000|2022-11-14 11:50:00|1754.35|1754.05|1755.27|1754.97|1755.82|1755.52|1754.07|1753.72|557
1668426900000|2022-11-14 11:55:00|1755.31|1755.01|1756.54|1756.24|1756.54|1756.24|1754.92|1754.56|585
1668427200000|2022-11-14 12:00:00|1756.42|1756.12|1757.02|1756.52|1757.33|1756.98|1755.72|1755.42|685
1668427500000|2022-11-14 12:05:00|1756.87|1756.57|1757.23|1756.93|1757.37|1757.01|1756.48|1756.17|573
1668427800000|2022-11-14 12:10:00|1757.21|1756.91|1756.86|1756.56|1757.42|1757.03|1756.53|1756.23|525
1668428100000|2022-11-14 12:15:00|1756.87|1756.57|1757.42|1757.12|1757.62|1757.29|1756.72|1756.42|449
1668428400000|2022-11-14 12:20:00|1757.41|1757.11|1757.78|1757.48|1757.96|1757.66|1757.15|1756.8|497
1668428700000|2022-11-14 12:25:00|1757.79|1757.49|1758.54|1758.24|1758.54|1758.24|1757.48|1757.1|565
1668429000000|2022-11-14 12:30:00|1758.53|1758.23|1758.25|1757.75|1758.77|1758.47|1757.84|1757.48|548
1668429300000|2022-11-14 12:35:00|1758.24|1757.74|1757.58|1757.28|1758.86|1758.54|1757.4|1757.04|624
1668429600000|2022-11-14 12:40:00|1757.59|1757.29|1759.22|1758.72|1759.34|1759.04|1757.55|1757.21|581
1668429900000|2022-11-14 12:45:00|1759.13|1758.83|1760.29|1759.99|1760.49|1760.19|1758.58|1758.25|649
1668430200000|2022-11-14 12:50:00|1760.35|1760.05|1760.38|1760.08|1761|1760.69|1760.14|1759.73|663
1668430500000|2022-11-14 12:55:00|1760.37|1760.07|1762.01|1761.71|1762.27|1761.9|1760|1759.68|720
1668430800000|2022-11-14 13:00:00|1762.07|1761.77|1760.01|1759.71|1762.26|1761.96|1759.27|1758.97|893
1668431100000|2022-11-14 13:05:00|1760.02|1759.72|1760.29|1759.79|1761.01|1760.66|1759.51|1759.21|763
1668431400000|2022-11-14 13:10:00|1760.17|1759.87|1759.29|1758.99|1760.4|1760.08|1759.09|1758.72|759
1668431700000|2022-11-14 13:15:00|1759.31|1759.01|1760.55|1760.05|1761.15|1760.78|1758.95|1758.65|794
1668432000000|2022-11-14 13:20:00|1760.73|1760.43|1761.93|1761.63|1763.29|1762.96|1760.62|1760.32|900
1668432300000|2022-11-14 13:25:00|1761.91|1761.61|1761.5|1761.2|1762.3|1761.99|1760.88|1760.48|823
1668432600000|2022-11-14 13:30:00|1761.42|1761.12|1762.78|1762.48|1763.17|1762.84|1760.8|1760.43|779
1668432900000|2022-11-14 13:35:00|1762.77|1762.47|1762.99|1762.69|1763.25|1762.94|1762.28|1761.98|735
1668433200000|2022-11-14 13:40:00|1762.95|1762.65|1762.47|1762.17|1763.82|1763.5|1762.17|1761.83|769
1668433500000|2022-11-14 13:45:00|1762.52|1762.22|1763.44|1763.14|1763.88|1763.48|1762.25|1761.95|736
1668433800000|2022-11-14 13:50:00|1763.45|1763.15|1763.49|1763.19|1764.13|1763.83|1763.15|1762.85|747
1668434100000|2022-11-14 13:55:00|1763.5|1763.2|1763.9|1763.6|1764.36|1764.06|1763.22|1762.87|765
1668434400000|2022-11-14 14:00:00|1763.95|1763.65|1764.99|1764.69|1765.36|1764.96|1763.75|1763.45|876
1668434700000|2022-11-14 14:05:00|1765.01|1764.71|1763.24|1762.94|1765.01|1764.71|1762.93|1762.59|707
1668435000000|2022-11-14 14:10:00|1763.18|1762.88|1763.13|1762.83|1764.65|1764.35|1762.63|1762.25|647
1668435300000|2022-11-14 14:15:00|1763.14|1762.84|1764.13|1763.83|1764.46|1764.12|1763|1762.69|650
1668435600000|2022-11-14 14:20:00|1764.12|1763.82|1764.26|1763.96|1764.31|1764.01|1762.92|1762.6|710
1668435900000|2022-11-14 14:25:00|1764.17|1763.87|1764.59|1764.29|1765.31|1764.92|1764.15|1763.84|714
1668436200000|2022-11-14 14:30:00|1764.58|1764.28|1764.57|1764.27|1765.67|1765.37|1763.77|1763.38|953
1668436500000|2022-11-14 14:35:00|1764.59|1764.29|1767.59|1767.29|1767.66|1767.36|1764.17|1763.87|984
1668436800000|2022-11-14 14:40:00|1767.57|1767.27|1765.2|1764.9|1768.54|1768.21|1764.99|1764.69|979
1668437100000|2022-11-14 14:45:00|1765.26|1764.96|1768.08|1767.78|1768.15|1767.85|1765.12|1764.64|997
1668437400000|2022-11-14 14:50:00|1768.11|1767.81|1768.46|1768.16|1768.76|1768.36|1767.47|1767.08|957
1668437700000|2022-11-14 14:55:00|1768.47|1768.17|1769.32|1769.02|1770.61|1770.26|1768.47|1768.14|939
1668438000000|2022-11-14 15:00:00|1769.35|1769.05|1770.15|1769.85|1770.65|1770.35|1768.67|1768.34|994
1668438300000|2022-11-14 15:05:00|1770.13|1769.83|1771.13|1770.83|1771.13|1770.83|1769.6|1769.24|831
1668438600000|2022-11-14 15:10:00|1771.12|1770.82|1775.03|1774.73|1775.19|1774.89|1770.68|1770.38|906
1668438900000|2022-11-14 15:15:00|1775.01|1774.71|1771.64|1771.34|1775.35|1774.94|1771.6|1771.28|994
1668439200000|2022-11-14 15:20:00|1771.66|1771.36|1770.93|1770.63|1772.25|1771.85|1770.43|1770.07|849
1668439500000|2022-11-14 15:25:00|1770.94|1770.64|1770.65|1770.35|1771.29|1770.93|1769.27|1768.87|886
1668439800000|2022-11-14 15:30:00|1770.64|1770.34|1771.24|1770.74|1771.75|1771.45|1770.04|1769.65|851
1668440100000|2022-11-14 15:35:00|1771.16|1770.86|1770.94|1770.44|1771.51|1771.2|1770.24|1769.9|761
1668440400000|2022-11-14 15:40:00|1770.85|1770.55|1769.95|1769.65|1771.12|1770.82|1769.59|1769.2|870
1668440700000|2022-11-14 15:45:00|1769.94|1769.64|1770.41|1770.11|1770.91|1770.54|1769.54|1769.19|788
1668441000000|2022-11-14 15:50:00|1770.38|1770.08|1771.15|1770.65|1771.39|1771.03|1770.29|1769.95|836
1668441300000|2022-11-14 15:55:00|1771.06|1770.76|1771.83|1771.33|1771.83|1771.47|1770.78|1770.45|724
1668441600000|2022-11-14 16:00:00|1771.77|1771.47|1770.74|1770.44|1772.19|1771.89|1770.06|1769.76|793
1668441900000|2022-11-14 16:05:00|1770.73|1770.43|1770.46|1770.16|1771.41|1771.11|1770.35|1770.05|704
1668442200000|2022-11-14 16:10:00|1770.5|1770.2|1768.89|1768.59|1770.8|1770.48|1768.74|1768.44|687
1668442500000|2022-11-14 16:15:00|1768.8|1768.5|1767.72|1767.42|1769.12|1768.82|1766.76|1766.43|736
1668442800000|2022-11-14 16:20:00|1767.71|1767.41|1768.15|1767.85|1768.39|1768.07|1767.28|1766.92|732
1668443100000|2022-11-14 16:25:00|1768.16|1767.86|1768.33|1768.03|1768.92|1768.5|1767.79|1767.4|744
1668443400000|2022-11-14 16:30:00|1768.3|1768|1771.1|1770.6|1771.1|1770.6|1768|1767.64|845
1668443700000|2022-11-14 16:35:00|1771.24|1770.74|1770.63|1770.33|1771.7|1771.33|1770.16|1769.86|838
1668444000000|2022-11-14 16:40:00|1770.61|1770.31|1770.65|1770.35|1770.88|1770.58|1770|1769.7|672
1668444300000|2022-11-14 16:45:00|1770.63|1770.33|1770.76|1770.46|1771.52|1771.22|1770.5|1770.2|656
1668444600000|2022-11-14 16:50:00|1770.81|1770.51|1769.93|1769.63|1771.42|1771.05|1769.69|1769.39|674
1668444900000|2022-11-14 16:55:00|1769.97|1769.67|1769.88|1769.58|1770.18|1769.88|1769.39|1768.99|701
1668445200000|2022-11-14 17:00:00|1769.9|1769.6|1770.89|1770.59|1771.25|1770.92|1769.86|1769.56|683
1668445500000|2022-11-14 17:05:00|1770.79|1770.49|1770.27|1769.97|1770.79|1770.49|1769.8|1769.42|678
1668445800000|2022-11-14 17:10:00|1770.25|1769.95|1770.33|1770.03|1770.97|1770.62|1769.67|1769.35|552
1668446100000|2022-11-14 17:15:00|1770.41|1770.11|1771.17|1770.87|1771.65|1771.26|1770.2|1769.9|601
1668446400000|2022-11-14 17:20:00|1771.25|1770.75|1771.63|1771.33|1771.96|1771.58|1770.3|1769.94|716
1668446700000|2022-11-14 17:25:00|1771.68|1771.38|1771.75|1771.45|1772.16|1771.86|1771.47|1771.13|685
1668447000000|2022-11-14 17:30:00|1771.76|1771.46|1771.65|1771.35|1772.17|1771.83|1771.45|1771.05|540
1668447300000|2022-11-14 17:35:00|1771.66|1771.36|1772.06|1771.76|1772.81|1772.42|1771.44|1771.12|537
1668447600000|2022-11-14 17:40:00|1772.07|1771.77|1770.27|1769.97|1772.07|1771.77|1770.07|1769.77|522
1668447900000|2022-11-14 17:45:00|1770.26|1769.96|1770.6|1770.3|1770.61|1770.31|1769.89|1769.52|487
1668448200000|2022-11-14 17:50:00|1770.61|1770.31|1770.93|1770.63|1771.26|1770.87|1770.57|1770.18|406
1668448500000|2022-11-14 17:55:00|1770.92|1770.62|1771.01|1770.71|1771.33|1770.97|1770.8|1770.5|424
1668448800000|2022-11-14 18:00:00|1770.99|1770.69|1771.36|1771.06|1771.86|1771.45|1770.95|1770.59|485
1668449100000|2022-11-14 18:05:00|1771.35|1771.05|1770.7|1770.4|1771.57|1771.18|1770.54|1770.14|428
1668449400000|2022-11-14 18:10:00|1770.69|1770.39|1771.05|1770.55|1771.41|1770.99|1770.47|1770.09|504
1668449700000|2022-11-14 18:15:00|1770.87|1770.57|1772.19|1771.89|1772.3|1771.9|1770.58|1770.28|496
1668450000000|2022-11-14 18:20:00|1772.18|1771.88|1773.26|1772.96|1773.4|1772.99|1772.08|1771.72|607
1668450300000|2022-11-14 18:25:00|1773.25|1772.95|1773.7|1773.4|1774.05|1773.7|1772.87|1772.57|544
1668450600000|2022-11-14 18:30:00|1773.69|1773.39|1773.22|1772.92|1773.72|1773.4|1772.82|1772.43|424
1668450900000|2022-11-14 18:35:00|1773.23|1772.93|1772.74|1772.44|1773.53|1773.15|1772.6|1772.21|377
1668451200000|2022-11-14 18:40:00|1772.64|1772.34|1771.92|1771.62|1772.9|1772.51|1771.82|1771.5|386
1668451500000|2022-11-14 18:45:00|1771.93|1771.63|1772.56|1772.06|1772.56|1772.17|1771.72|1771.37|339
1668451800000|2022-11-14 18:50:00|1772.53|1772.03|1773|1772.7|1773.41|1773.11|1772.1|1771.77|331
1668452100000|2022-11-14 18:55:00|1773.02|1772.72|1773.49|1773.19|1773.59|1773.29|1772.98|1772.66|339
1668452400000|2022-11-14 19:00:00|1773.48|1773.18|1773.62|1773.32|1773.86|1773.56|1773.36|1773.06|414
1668452700000|2022-11-14 19:05:00|1773.64|1773.34|1773.24|1772.94|1774.23|1773.84|1773.2|1772.9|422
1668453000000|2022-11-14 19:10:00|1773.12|1772.82|1773.15|1772.85|1773.5|1773.16|1772.89|1772.56|358
1668453300000|2022-11-14 19:15:00|1773.16|1772.86|1772.72|1772.42|1773.66|1773.27|1772.61|1772.25|458
1668453600000|2022-11-14 19:20:00|1772.73|1772.43|1773.26|1772.96|1773.42|1773.12|1772.34|1771.95|358
1668453900000|2022-11-14 19:25:00|1773.29|1772.99|1772.84|1772.54|1773.29|1772.99|1772.02|1771.71|366
1668454200000|2022-11-14 19:30:00|1772.83|1772.53|1771.66|1771.36|1773.23|1772.87|1771.64|1771.34|331
1668454500000|2022-11-14 19:35:00|1771.65|1771.35|1772.26|1771.96|1772.87|1772.52|1771.65|1771.35|425
1668454800000|2022-11-14 19:40:00|1772.25|1771.95|1772.15|1771.85|1772.35|1772.02|1771.78|1771.48|362
1668455100000|2022-11-14 19:45:00|1772.16|1771.86|1771.84|1771.54|1772.38|1772.02|1771.68|1771.38|379
1668455400000|2022-11-14 19:50:00|1771.92|1771.42|1772.59|1772.29|1772.91|1772.59|1771.77|1771.42|379
1668455700000|2022-11-14 19:55:00|1772.6|1772.3|1773.09|1772.79|1773.42|1773.12|1772.33|1772.03|433
1668456000000|2022-11-14 20:00:00|1773.22|1772.92|1774.63|1774.13|1774.76|1774.36|1773.09|1772.79|546
1668456300000|2022-11-14 20:05:00|1774.62|1774.12|1773.52|1773.22|1774.78|1774.39|1773.44|1773.14|445
1668456600000|2022-11-14 20:10:00|1773.54|1773.24|1772.51|1772.21|1774|1773.7|1772.19|1771.82|588
1668456900000|2022-11-14 20:15:00|1772.5|1772.2|1773.13|1772.83|1773.43|1773.13|1772.46|1772.06|534
1668457200000|2022-11-14 20:20:00|1773.1|1772.8|1773.24|1772.94|1773.57|1773.27|1772.98|1772.59|463
1668457500000|2022-11-14 20:25:00|1773.19|1772.89|1772.36|1772.06|1773.24|1772.94|1772.36|1772.02|434
1668457800000|2022-11-14 20:30:00|1772.41|1772.11|1772.61|1772.31|1772.88|1772.55|1772.24|1771.94|462
1668458100000|2022-11-14 20:35:00|1772.55|1772.25|1772.42|1772.12|1772.9|1772.57|1772.36|1772.06|390
1668458400000|2022-11-14 20:40:00|1772.43|1772.13|1771.65|1771.35|1772.61|1772.31|1771.54|1771.24|418
1668458700000|2022-11-14 20:45:00|1771.66|1771.36|1772.62|1772.32|1772.99|1772.64|1771.64|1771.34|522
1668459000000|2022-11-14 20:50:00|1772.56|1772.26|1772.79|1772.49|1773.17|1772.87|1772.33|1772.03|520
1668459300000|2022-11-14 20:55:00|1772.73|1772.43|1772.32|1772.02|1772.92|1772.62|1772.14|1771.84|536
1668459600000|2022-11-14 21:00:00|1772.34|1772.04|1772.04|1771.74|1772.68|1772.38|1771.94|1771.58|420
1668459900000|2022-11-14 21:05:00|1772.16|1771.66|1771.45|1771.15|1772.23|1771.81|1771.43|1771.05|237
1668460200000|2022-11-14 21:10:00|1771.44|1771.14|1771.47|1770.97|1771.63|1771.24|1771.26|1770.84|204
1668460500000|2022-11-14 21:15:00|1771.48|1771.18|1771.47|1770.97|1771.58|1771.18|1771.26|1770.81|150
1668460800000|2022-11-14 21:20:00|1771.38|1771.08|1771.44|1771.14|1771.56|1771.21|1771.22|1770.82|129
1668461100000|2022-11-14 21:25:00|1771.46|1771.16|1771.49|1770.99|1771.59|1771.25|1771.34|1770.96|178
1668461400000|2022-11-14 21:30:00|1771.54|1771.04|1771.93|1771.43|1771.95|1771.54|1771.42|1770.97|170
1668461700000|2022-11-14 21:35:00|1771.92|1771.42|1771.74|1771.24|1771.92|1771.5|1771.59|1771.11|238
1668462000000|2022-11-14 21:40:00|1771.76|1771.26|1772.15|1771.65|1772.36|1771.94|1771.75|1771.25|177
1668462300000|2022-11-14 21:45:00|1772.14|1771.64|1772.12|1771.62|1772.39|1771.94|1772.09|1771.62|202
1668462600000|2022-11-14 21:50:00|1772.16|1771.66|1771.94|1771.44|1772.34|1771.84|1771.77|1771.37|242
1668462900000|2022-11-14 21:55:00|1771.93|1771.43|1771.53|1771.03|1771.99|1771.57|1771.39|1770.89|239
1668466800000|2022-11-14 23:00:00|1770.74|1770.24|1770.67|1770.17|1771.08|1770.67|1770.36|1769.92|324
1668467100000|2022-11-14 23:05:00|1770.69|1770.19|1770.56|1770.06|1771.13|1770.63|1770.49|1769.99|210
1668467400000|2022-11-14 23:10:00|1770.58|1770.08|1770.97|1770.47|1771.05|1770.55|1770.57|1770.07|196
1668467700000|2022-11-14 23:15:00|1770.99|1770.49|1770.43|1769.93|1771.12|1770.62|1770.38|1769.88|178
1668468000000|2022-11-14 23:20:00|1770.38|1769.88|1770.7|1770.2|1770.83|1770.33|1770.21|1769.71|182
1668468300000|2022-11-14 23:25:00|1770.69|1770.19|1770.52|1770.02|1770.91|1770.41|1770.46|1769.96|153
1668468600000|2022-11-14 23:30:00|1770.51|1770.01|1770.71|1770.21|1770.87|1770.37|1770.49|1769.99|163
1668468900000|2022-11-14 23:35:00|1770.7|1770.2|1770.62|1770.12|1770.98|1770.52|1770.48|1770.08|150
1668469200000|2022-11-14 23:40:00|1770.65|1770.15|1770.26|1769.76|1770.67|1770.31|1770.04|1769.59|198
1668469500000|2022-11-14 23:45:00|1770.25|1769.75|1769.66|1769.16|1770.32|1769.89|1769.47|1769.08|257
1668469800000|2022-11-14 23:50:00|1769.62|1769.12|1769.7|1769.2|1769.99|1769.57|1769.41|1769.03|237
1668470100000|2022-11-14 23:55:00|1769.71|1769.21|1769.79|1769.29|1770.15|1769.76|1769.59|1769.14|209
1668470400000|2022-11-15 00:00:00|1769.82|1769.32|1770.22|1769.92|1770.49|1770.08|1769.72|1769.32|424
1668470700000|2022-11-15 00:05:00|1770.31|1769.81|1769.77|1769.47|1770.39|1770.09|1769.5|1769.13|365
1668471000000|2022-11-15 00:10:00|1769.75|1769.45|1769.55|1769.25|1770.1|1769.7|1769.08|1768.68|349
1668471300000|2022-11-15 00:15:00|1769.57|1769.27|1769.22|1768.72|1769.75|1769.35|1768.95|1768.58|318
1668471600000|2022-11-15 00:20:00|1769.15|1768.85|1769.13|1768.83|1769.38|1769|1768.7|1768.3|335
1668471900000|2022-11-15 00:25:00|1769.14|1768.84|1768.26|1767.96|1769.28|1768.95|1768.02|1767.67|306
1668472200000|2022-11-15 00:30:00|1768.3|1768|1768.91|1768.61|1769.26|1768.88|1768.3|1767.96|438
1668472500000|2022-11-15 00:35:00|1768.9|1768.6|1768.6|1768.1|1769.09|1768.69|1768.36|1767.91|385
1668472800000|2022-11-15 00:40:00|1768.59|1768.29|1768.29|1767.99|1768.93|1768.57|1768.25|1767.86|339
1668473100000|2022-11-15 00:45:00|1768.32|1768.02|1768.41|1767.91|1768.83|1768.46|1767.98|1767.6|358
1668473400000|2022-11-15 00:50:00|1768.37|1767.87|1767.94|1767.64|1768.76|1768.42|1767.7|1767.38|446
1668473700000|2022-11-15 00:55:00|1767.98|1767.68|1768.12|1767.62|1768.22|1767.82|1767.28|1766.9|431
1668474000000|2022-11-15 01:00:00|1768.11|1767.61|1768.34|1768.04|1769.7|1769.24|1768.11|1767.61|745
1668474300000|2022-11-15 01:05:00|1768.41|1768.11|1768.56|1768.06|1768.62|1768.22|1767.33|1766.93|587
1668474600000|2022-11-15 01:10:00|1768.57|1768.07|1768.64|1768.14|1769.24|1768.84|1767.9|1767.5|534
1668474900000|2022-11-15 01:15:00|1768.65|1768.15|1770.89|1770.39|1771.1|1770.67|1768.27|1767.9|686
1668475200000|2022-11-15 01:20:00|1770.85|1770.35|1771.35|1770.85|1772.57|1772.27|1770.69|1770.28|692
1668475500000|2022-11-15 01:25:00|1771.2|1770.7|1770.36|1769.86|1771.35|1770.93|1770.07|1769.7|588
1668475800000|2022-11-15 01:30:00|1770.2|1769.9|1769.42|1769.12|1770.81|1770.4|1768.94|1768.55|577
1668476100000|2022-11-15 01:35:00|1769.41|1769.11|1769.35|1768.85|1769.9|1769.51|1769.02|1768.65|583
1668476400000|2022-11-15 01:40:00|1769.31|1769.01|1768.39|1768.09|1769.41|1769.05|1768.31|1767.91|590
1668476700000|2022-11-15 01:45:00|1768.49|1767.99|1769.18|1768.68|1769.22|1768.82|1768.04|1767.63|545
1668477000000|2022-11-15 01:50:00|1769.12|1768.62|1769.73|1769.43|1770.1|1769.69|1768.98|1768.61|546
1668477300000|2022-11-15 01:55:00|1769.83|1769.33|1769.47|1768.97|1770.38|1769.96|1769.27|1768.87|516
1668477600000|2022-11-15 02:00:00|1769.45|1768.95|1770.19|1769.69|1770.34|1770|1768.43|1768.02|616
1668477900000|2022-11-15 02:05:00|1770.21|1769.71|1770.38|1769.88|1771.03|1770.64|1770.06|1769.61|524
1668478200000|2022-11-15 02:10:00|1770.34|1770.04|1770.56|1770.06|1770.9|1770.56|1769.78|1769.42|453
1668478500000|2022-11-15 02:15:00|1770.55|1770.05|1770.91|1770.61|1771.19|1770.81|1770.43|1770.03|429
1668478800000|2022-11-15 02:20:00|1770.89|1770.59|1771.81|1771.51|1772.04|1771.65|1770.76|1770.36|456
1668479100000|2022-11-15 02:25:00|1771.88|1771.38|1771.84|1771.54|1772.43|1772.06|1771.59|1771.17|427
1668479400000|2022-11-15 02:30:00|1771.83|1771.53|1771.64|1771.34|1772.35|1772|1771.61|1771.23|441
1668479700000|2022-11-15 02:35:00|1771.65|1771.35|1772.11|1771.61|1772.66|1772.2|1771.65|1771.35|413
1668480000000|2022-11-15 02:40:00|1772.13|1771.63|1771.57|1771.27|1772.48|1772.08|1771.48|1771.13|401
1668480300000|2022-11-15 02:45:00|1771.67|1771.17|1770.66|1770.36|1771.86|1771.46|1770.15|1769.7|514
1668480600000|2022-11-15 02:50:00|1770.68|1770.38|1771.15|1770.65|1771.67|1771.36|1770.53|1770.11|492
1668480900000|2022-11-15 02:55:00|1771.02|1770.72|1771.18|1770.88|1771.7|1771.32|1770.71|1770.33|542
1668481200000|2022-11-15 03:00:00|1771.12|1770.82|1771.3|1770.8|1771.48|1771.1|1770.75|1770.35|507
1668481500000|2022-11-15 03:05:00|1771.31|1770.81|1772.2|1771.7|1772.41|1771.99|1771.03|1770.64|462
1668481800000|2022-11-15 03:10:00|1772.22|1771.72|1771.03|1770.53|1772.33|1771.85|1770.85|1770.48|472
1668482100000|2022-11-15 03:15:00|1770.94|1770.64|1771.99|1771.49|1772.6|1772.23|1770.91|1770.51|509
1668482400000|2022-11-15 03:20:00|1771.92|1771.42|1771.25|1770.75|1772.25|1771.82|1770.98|1770.61|457
1668482700000|2022-11-15 03:25:00|1771.12|1770.82|1771.55|1771.25|1772.19|1771.79|1771.11|1770.76|420
1668483000000|2022-11-15 03:30:00|1771.64|1771.14|1771.22|1770.92|1771.64|1771.25|1770.42|1770.05|414
1668483300000|2022-11-15 03:35:00|1771.28|1770.78|1771.14|1770.84|1771.35|1771.02|1770.96|1770.62|329
1668483600000|2022-11-15 03:40:00|1771.07|1770.77|1770.96|1770.66|1771.64|1771.25|1770.96|1770.66|304
1668483900000|2022-11-15 03:45:00|1771.07|1770.57|1772.32|1771.82|1772.33|1771.97|1771|1770.57|361
1668484200000|2022-11-15 03:50:00|1772.33|1771.83|1771.76|1771.46|1772.37|1772.07|1771.66|1771.26|333
1668484500000|2022-11-15 03:55:00|1771.77|1771.47|1771.46|1771.16|1772.04|1771.63|1771.24|1770.83|261
1668484800000|2022-11-15 04:00:00|1771.42|1771.12|1771.81|1771.31|1771.86|1771.5|1771.28|1770.9|272
1668485100000|2022-11-15 04:05:00|1771.74|1771.44|1771.68|1771.38|1771.96|1771.6|1771.21|1770.84|236
1668485400000|2022-11-15 04:10:00|1771.75|1771.45|1771.61|1771.11|1772|1771.59|1771.41|1771.09|248
1668485700000|2022-11-15 04:15:00|1771.47|1771.17|1771.73|1771.43|1771.89|1771.52|1771.38|1771.05|244
1668486000000|2022-11-15 04:20:00|1771.75|1771.45|1770.77|1770.47|1771.89|1771.48|1770.73|1770.4|314
1668486300000|2022-11-15 04:25:00|1770.81|1770.51|1771.12|1770.62|1771.14|1770.75|1770.17|1769.79|330
1668486600000|2022-11-15 04:30:00|1771.15|1770.65|1771.35|1771.05|1771.54|1771.17|1770.81|1770.41|283
1668486900000|2022-11-15 04:35:00|1771.34|1771.04|1771.31|1771.01|1771.51|1771.16|1770.92|1770.54|294
1668487200000|2022-11-15 04:40:00|1771.41|1770.91|1771.5|1771|1771.53|1771.12|1771.09|1770.71|244
1668487500000|2022-11-15 04:45:00|1771.34|1771.04|1771.36|1771.06|1771.91|1771.5|1771.27|1770.82|275
1668487800000|2022-11-15 04:50:00|1771.37|1771.07|1771.29|1770.79|1771.5|1771.09|1771.13|1770.73|232
1668488100000|2022-11-15 04:55:00|1771.18|1770.88|1771.13|1770.83|1771.41|1771.05|1770.87|1770.45|234
1668488400000|2022-11-15 05:00:00|1771.14|1770.84|1771.51|1771.01|1771.75|1771.36|1770.84|1770.46|382
1668488700000|2022-11-15 05:05:00|1771.41|1771.11|1773.12|1772.62|1773.13|1772.72|1771.41|1771.01|526
1668489000000|2022-11-15 05:10:00|1773.11|1772.61|1773.1|1772.6|1773.49|1773.14|1772.94|1772.58|495
1668489300000|2022-11-15 05:15:00|1773.09|1772.59|1773.75|1773.25|1773.87|1773.47|1772.94|1772.54|349
1668489600000|2022-11-15 05:20:00|1773.78|1773.28|1773.3|1773|1773.81|1773.44|1773.13|1772.66|377
1668489900000|2022-11-15 05:25:00|1773.36|1772.86|1773.53|1773.03|1773.59|1773.22|1773.21|1772.81|358
1668490200000|2022-11-15 05:30:00|1773.44|1773.14|1773.33|1772.83|1773.99|1773.63|1772.74|1772.34|460
1668490500000|2022-11-15 05:35:00|1773.25|1772.75|1773.22|1772.72|1773.74|1773.36|1772.75|1772.25|440
1668490800000|2022-11-15 05:40:00|1773.24|1772.74|1772.74|1772.24|1773.42|1773.02|1772.41|1771.98|422
1668491100000|2022-11-15 05:45:00|1772.75|1772.25|1772.5|1772|1772.95|1772.55|1772.25|1771.85|478
1668491400000|2022-11-15 05:50:00|1772.49|1771.99|1771.88|1771.38|1772.55|1772.14|1771.86|1771.36|385
1668491700000|2022-11-15 05:55:00|1771.87|1771.37|1771.05|1770.75|1771.91|1771.49|1770.81|1770.41|474
1668492000000|2022-11-15 06:00:00|1771.03|1770.73|1771.46|1770.96|1771.48|1770.98|1770.44|1770.08|479
1668492300000|2022-11-15 06:05:00|1771.44|1770.94|1771.22|1770.72|1771.56|1771.12|1770.51|1770.11|502
1668492600000|2022-11-15 06:10:00|1771.2|1770.7|1771.25|1770.75|1771.82|1771.49|1770.59|1770.18|529
1668492900000|2022-11-15 06:15:00|1771.24|1770.74|1770.09|1769.59|1771.4|1771.05|1769.77|1769.37|593
1668493200000|2022-11-15 06:20:00|1770.1|1769.6|1770.4|1770.1|1771.2|1770.81|1769.93|1769.54|528
1668493500000|2022-11-15 06:25:00|1770.39|1770.09|1771.15|1770.85|1771.16|1770.86|1770.35|1769.98|375
1668493800000|2022-11-15 06:30:00|1771.13|1770.83|1771.2|1770.7|1771.69|1771.3|1770.71|1770.37|465
1668494100000|2022-11-15 06:35:00|1771.19|1770.69|1770.34|1769.84|1771.27|1770.84|1769.77|1769.43|335
1668494400000|2022-11-15 06:40:00|1770.35|1769.85|1769.84|1769.54|1770.77|1770.35|1769.55|1769.21|393
1668494700000|2022-11-15 06:45:00|1769.8|1769.5|1769.63|1769.13|1769.91|1769.54|1768.9|1768.56|462
1668495000000|2022-11-15 06:50:00|1769.68|1769.18|1770.08|1769.78|1770.17|1769.82|1769.53|1769.1|491
1668495300000|2022-11-15 06:55:00|1770.1|1769.8|1770.36|1769.86|1770.73|1770.36|1769.85|1769.5|506
1668495600000|2022-11-15 07:00:00|1770.44|1769.94|1771.16|1770.86|1771.75|1771.35|1770.29|1769.81|613
1668495900000|2022-11-15 07:05:00|1771.17|1770.87|1771.48|1770.98|1771.72|1771.3|1770.99|1770.63|569
1668496200000|2022-11-15 07:10:00|1771.49|1770.99|1771.94|1771.44|1772.23|1771.91|1771.17|1770.84|575
1668496500000|2022-11-15 07:15:00|1771.89|1771.59|1772.35|1772.05|1772.94|1772.48|1771.7|1771.4|587
1668496800000|2022-11-15 07:20:00|1772.39|1771.89|1776.43|1775.93|1776.8|1776.46|1772.23|1771.82|872
1668497100000|2022-11-15 07:25:00|1776.47|1775.97|1777|1776.7|1777.71|1777.31|1775.99|1775.64|824
1668497400000|2022-11-15 07:30:00|1776.99|1776.69|1778.67|1778.17|1779.46|1779.11|1776.93|1776.59|905
1668497700000|2022-11-15 07:35:00|1778.52|1778.22|1778.44|1778.14|1779.05|1778.69|1777.83|1777.49|853
1668498000000|2022-11-15 07:40:00|1778.43|1778.13|1780.62|1780.32|1780.91|1780.6|1778.4|1778.1|844
1668498300000|2022-11-15 07:45:00|1780.54|1780.24|1782.63|1782.33|1784.69|1784.19|1780.18|1779.79|935
1668498600000|2022-11-15 07:50:00|1782.64|1782.34|1782.25|1781.75|1784|1783.59|1782.01|1781.71|878
1668498900000|2022-11-15 07:55:00|1782.26|1781.76|1783.09|1782.79|1783.71|1783.41|1781.85|1781.44|841
1668499200000|2022-11-15 08:00:00|1783.15|1782.85|1781.54|1781.04|1783.26|1782.96|1780.89|1780.51|934
1668499500000|2022-11-15 08:05:00|1781.57|1781.07|1779.57|1779.27|1781.68|1781.28|1779.03|1778.73|883
1668499800000|2022-11-15 08:10:00|1779.56|1779.26|1780.38|1780.08|1780.85|1780.5|1779.17|1778.87|827
1668500100000|2022-11-15 08:15:00|1780.49|1780.19|1780.73|1780.43|1781.04|1780.74|1779.54|1779.19|744
1668500400000|2022-11-15 08:20:00|1780.75|1780.45|1778.94|1778.64|1781.22|1780.83|1778.71|1778.31|844
1668500700000|2022-11-15 08:25:00|1778.95|1778.65|1779.08|1778.78|1779.85|1779.45|1778.51|1778.13|803
1668501000000|2022-11-15 08:30:00|1779.07|1778.77|1776.68|1776.38|1779.13|1778.77|1776.68|1776.38|754
1668501300000|2022-11-15 08:35:00|1776.74|1776.44|1776.13|1775.83|1776.86|1776.53|1774.12|1773.77|831
1668501600000|2022-11-15 08:40:00|1776.1|1775.8|1776.02|1775.72|1776.33|1776.03|1775.26|1774.94|683
1668501900000|2022-11-15 08:45:00|1776.31|1776.01|1776.85|1776.55|1776.89|1776.59|1775.96|1775.66|668
1668502200000|2022-11-15 08:50:00|1776.88|1776.58|1777.44|1777.14|1777.76|1777.46|1776.37|1775.97|682
1668502500000|2022-11-15 08:55:00|1777.45|1777.15|1777.76|1777.46|1778.8|1778.5|1776.95|1776.65|701
1668502800000|2022-11-15 09:00:00|1777.75|1777.45|1778.95|1778.65|1779|1778.66|1777.37|1777.05|649
1668503100000|2022-11-15 09:05:00|1778.96|1778.66|1778.27|1777.97|1779.27|1778.97|1777.86|1777.46|701
1668503400000|2022-11-15 09:10:00|1778.24|1777.94|1777.39|1777.09|1778.46|1778.16|1776.68|1776.38|689
1668503700000|2022-11-15 09:15:00|1777.4|1777.1|1776.34|1776.04|1777.72|1777.42|1775.28|1774.87|692
1668504000000|2022-11-15 09:20:00|1776.35|1776.05|1775.47|1775.17|1776.47|1776.17|1775.45|1775.15|715
1668504300000|2022-11-15 09:25:00|1775.48|1775.18|1775.55|1775.25|1775.81|1775.5|1774.96|1774.66|613
1668504600000|2022-11-15 09:30:00|1775.51|1775.21|1775.22|1774.92|1775.56|1775.26|1774.67|1774.37|590
1668504900000|2022-11-15 09:35:00|1775.19|1774.89|1775.05|1774.75|1775.3|1774.99|1773.89|1773.59|613
1668505200000|2022-11-15 09:40:00|1775.06|1774.76|1774.26|1773.96|1775.48|1775.18|1774.07|1773.73|705
1668505500000|2022-11-15 09:45:00|1774.33|1774.03|1773.71|1773.41|1774.57|1774.26|1773.17|1772.79|681
1668505800000|2022-11-15 09:50:00|1773.73|1773.43|1775.45|1775.15|1776.47|1776.17|1773.45|1773.07|779
1668506100000|2022-11-15 09:55:00|1775.42|1775.12|1776.52|1776.02|1776.68|1776.38|1775.33|1774.93|729
1668506400000|2022-11-15 10:00:00|1776.72|1776.42|1777.02|1776.72|1777.63|1777.29|1776.72|1776.38|775
1668506700000|2022-11-15 10:05:00|1776.98|1776.68|1776.19|1775.89|1777.3|1777|1775.82|1775.52|627
1668507000000|2022-11-15 10:10:00|1776.2|1775.9|1776.28|1775.98|1776.66|1776.36|1775.8|1775.43|643
1668507300000|2022-11-15 10:15:00|1776.3|1776|1775.36|1775.06|1776.43|1776.1|1775.25|1774.91|603
1668507600000|2022-11-15 10:20:00|1775.37|1775.07|1774.85|1774.55|1775.79|1775.49|1774.74|1774.43|532
1668507900000|2022-11-15 10:25:00|1774.86|1774.56|1775.35|1775.05|1775.62|1775.28|1773.99|1773.69|656
1668508200000|2022-11-15 10:30:00|1775.36|1775.06|1775.54|1775.24|1775.98|1775.65|1774.89|1774.51|675
1668508500000|2022-11-15 10:35:00|1775.53|1775.23|1775.73|1775.43|1776.68|1776.35|1775.05|1774.7|708
1668508800000|2022-11-15 10:40:00|1775.7|1775.4|1776.12|1775.82|1776.21|1775.91|1774.9|1774.56|541
1668509100000|2022-11-15 10:45:00|1776.09|1775.79|1776.27|1775.97|1776.85|1776.48|1775.96|1775.66|573
1668509400000|2022-11-15 10:50:00|1776.29|1775.99|1776.75|1776.45|1776.95|1776.65|1776.17|1775.8|508
1668509700000|2022-11-15 10:55:00|1776.83|1776.33|1777.03|1776.53|1777.29|1776.99|1776.34|1776|552
1668510000000|2022-11-15 11:00:00|1776.94|1776.64|1776.76|1776.46|1777.83|1777.49|1776.57|1776.27|673
1668510300000|2022-11-15 11:05:00|1776.74|1776.44|1777.07|1776.77|1777.36|1777.06|1776.45|1776.11|608
1668510600000|2022-11-15 11:10:00|1777.06|1776.76|1776.26|1775.76|1778.02|1777.67|1776.01|1775.64|541
1668510900000|2022-11-15 11:15:00|1776.15|1775.85|1776.2|1775.9|1776.81|1776.51|1775.78|1775.46|553
1668511200000|2022-11-15 11:20:00|1776.21|1775.91|1775.65|1775.35|1776.75|1776.42|1775.47|1775.17|649
1668511500000|2022-11-15 11:25:00|1775.66|1775.36|1776.53|1776.23|1776.96|1776.65|1775.42|1775.12|651
1668511800000|2022-11-15 11:30:00|1776.54|1776.24|1775.97|1775.67|1777.33|1776.95|1775.94|1775.64|588
1668512100000|2022-11-15 11:35:00|1775.98|1775.68|1775.65|1775.35|1776.77|1776.47|1775.16|1774.86|668
1668512400000|2022-11-15 11:40:00|1775.75|1775.25|1775.51|1775.21|1775.75|1775.39|1775.13|1774.78|530
1668512700000|2022-11-15 11:45:00|1775.52|1775.22|1776.29|1775.99|1776.34|1776.04|1775.29|1774.99|470
1668513000000|2022-11-15 11:50:00|1776.28|1775.98|1776.8|1776.5|1777.28|1776.95|1775.85|1775.55|544
1668513300000|2022-11-15 11:55:00|1776.81|1776.51|1777.1|1776.8|1777.65|1777.35|1776.6|1776.3|605
1668513600000|2022-11-15 12:00:00|1777.15|1776.85|1775.99|1775.69|1777.52|1777.22|1775.53|1775.23|672
1668513900000|2022-11-15 12:05:00|1775.98|1775.68|1775.74|1775.44|1776.18|1775.88|1775.31|1775.01|612
1668514200000|2022-11-15 12:10:00|1775.75|1775.45|1774.49|1774.19|1776.08|1775.78|1774.43|1774.13|545
1668514500000|2022-11-15 12:15:00|1774.48|1774.18|1775.28|1774.98|1775.33|1775.03|1774.06|1773.76|574
1668514800000|2022-11-15 12:20:00|1775.27|1774.97|1775.67|1775.37|1775.88|1775.57|1774.9|1774.6|608
1668515100000|2022-11-15 12:25:00|1775.7|1775.4|1776.01|1775.71|1776.78|1776.38|1775.48|1775.18|664
1668515400000|2022-11-15 12:30:00|1776|1775.7|1775.45|1775.15|1776.17|1775.87|1775.12|1774.82|569
1668515700000|2022-11-15 12:35:00|1775.41|1775.11|1775.81|1775.51|1776.26|1775.96|1775|1774.7|561
1668516000000|2022-11-15 12:40:00|1775.83|1775.53|1775.67|1775.37|1776.26|1775.96|1775.18|1774.88|552
1668516300000|2022-11-15 12:45:00|1775.66|1775.36|1776.45|1776.15|1776.51|1776.21|1775.26|1774.96|595
1668516600000|2022-11-15 12:50:00|1776.46|1776.16|1775.96|1775.66|1776.67|1776.37|1775.64|1775.34|539
1668516900000|2022-11-15 12:55:00|1776.04|1775.74|1775.5|1775.2|1776.61|1776.18|1775.35|1775.02|599
1668517200000|2022-11-15 13:00:00|1775.49|1775.19|1776.22|1775.92|1776.93|1776.63|1775.44|1775.14|836
1668517500000|2022-11-15 13:05:00|1776.14|1775.84|1777.5|1777.2|1777.68|1777.38|1775.43|1775.05|858
1668517800000|2022-11-15 13:10:00|1777.6|1777.1|1777.62|1777.32|1778.41|1778.11|1776.69|1776.35|811
1668518100000|2022-11-15 13:15:00|1777.63|1777.33|1775.49|1775.19|1778.14|1777.81|1775.49|1775.19|826
1668518400000|2022-11-15 13:20:00|1775.61|1775.31|1775.46|1775.16|1777.26|1776.89|1774.57|1774.27|979
1668518700000|2022-11-15 13:25:00|1775.52|1775.22|1775.8|1775.3|1776.59|1776.26|1775.46|1775.16|864
1668519000000|2022-11-15 13:30:00|1775.82|1775.32|1786.03|1785.73|1786.79|1786.43|1775.82|1775.32|1249
1668519300000|2022-11-15 13:35:00|1786.02|1785.72|1785.91|1785.61|1786.52|1786.13|1784.03|1783.7|1211
1668519600000|2022-11-15 13:40:00|1785.96|1785.66|1778.13|1777.63|1786.39|1786.09|1777.77|1777.43|1215
1668519900000|2022-11-15 13:45:00|1778.03|1777.73|1777.86|1777.56|1779.03|1778.71|1776.64|1776.34|1196
1668520200000|2022-11-15 13:50:00|1777.88|1777.58|1777.56|1777.06|1779.26|1778.95|1773.4|1773.1|1178
1668520500000|2022-11-15 13:55:00|1777.5|1777.2|1777.44|1777.14|1777.84|1777.43|1775.79|1775.49|1090
1668520800000|2022-11-15 14:00:00|1777.48|1777.18|1775.99|1775.69|1778.26|1777.88|1775.21|1774.9|1089
1668521100000|2022-11-15 14:05:00|1775.94|1775.64|1778.68|1778.38|1778.68|1778.38|1775.69|1775.34|983
1668521400000|2022-11-15 14:10:00|1778.71|1778.41|1776.21|1775.91|1779.64|1779.29|1775.77|1775.38|1066
1668521700000|2022-11-15 14:15:00|1776.2|1775.9|1776.49|1775.99|1777.23|1776.84|1775.63|1775.33|1005
1668522000000|2022-11-15 14:20:00|1776.39|1776.09|1777.13|1776.83|1777.96|1777.61|1775.03|1774.65|1011
1668522300000|2022-11-15 14:25:00|1777.07|1776.77|1775.93|1775.63|1777.56|1777.15|1775.3|1774.92|972
1668522600000|2022-11-15 14:30:00|1775.99|1775.69|1771.75|1771.45|1776.84|1776.54|1771.24|1770.94|1218
1668522900000|2022-11-15 14:35:00|1771.78|1771.48|1771.31|1771.01|1773.45|1773.15|1770.68|1770.29|1152
1668523200000|2022-11-15 14:40:00|1771.3|1771|1771.58|1771.28|1772.38|1772.08|1770.27|1769.97|1101
1668523500000|2022-11-15 14:45:00|1771.4|1771.1|1770.24|1769.94|1772.33|1771.94|1768.43|1768.13|1108
1668523800000|2022-11-15 14:50:00|1770.29|1769.99|1770.31|1770.01|1771.67|1771.37|1769.1|1768.8|1104
1668524100000|2022-11-15 14:55:00|1770.37|1770.07|1772.27|1771.97|1773.71|1773.41|1770.37|1770.07|1109
1668524400000|2022-11-15 15:00:00|1772.35|1772.05|1771.76|1771.46|1772.5|1772.2|1770.22|1769.87|1104
1668524700000|2022-11-15 15:05:00|1771.75|1771.45|1770.84|1770.54|1772.44|1772.14|1769.91|1769.61|1040
1668525000000|2022-11-15 15:10:00|1770.8|1770.5|1770.23|1769.73|1771.41|1771.08|1769.73|1769.39|996
1668525300000|2022-11-15 15:15:00|1770.18|1769.88|1770.61|1770.31|1772.4|1772.09|1770.02|1769.72|983
1668525600000|2022-11-15 15:20:00|1770.62|1770.32|1772.86|1772.56|1773.08|1772.78|1770.27|1769.97|959
1668525900000|2022-11-15 15:25:00|1772.85|1772.55|1772.27|1771.97|1773.97|1773.67|1771.99|1771.69|943
1668526200000|2022-11-15 15:30:00|1772.28|1771.98|1773.48|1773.18|1774.48|1774.18|1771.31|1771.01|955
1668526500000|2022-11-15 15:35:00|1773.46|1773.16|1772.17|1771.87|1774.19|1773.87|1771.93|1771.63|931
1668526800000|2022-11-15 15:40:00|1772.15|1771.85|1771.11|1770.81|1772.15|1771.85|1770.74|1770.44|943
1668527100000|2022-11-15 15:45:00|1771.12|1770.82|1769.96|1769.66|1771.31|1770.91|1768.86|1768.56|975
1668527400000|2022-11-15 15:50:00|1769.88|1769.58|1771.02|1770.72|1771.02|1770.72|1768.56|1768.26|963
1668527700000|2022-11-15 15:55:00|1770.97|1770.67|1771.42|1771.12|1772.03|1771.67|1770.82|1770.47|968
1668528000000|2022-11-15 16:00:00|1771.33|1771.03|1773.13|1772.83|1773.42|1773.11|1770.73|1770.43|1005
1668528300000|2022-11-15 16:05:00|1773.1|1772.8|1773.48|1773.18|1775.23|1774.93|1772.88|1772.58|919
1668528600000|2022-11-15 16:10:00|1773.41|1773.11|1772.84|1772.54|1774.21|1773.82|1772.24|1771.94|904
1668528900000|2022-11-15 16:15:00|1772.85|1772.55|1772.09|1771.79|1773.93|1773.56|1771.97|1771.65|922
1668529200000|2022-11-15 16:20:00|1772.05|1771.75|1772.14|1771.84|1773.14|1772.81|1771.61|1771.27|906
1668529500000|2022-11-15 16:25:00|1772.23|1771.73|1769.88|1769.58|1772.24|1771.94|1769.67|1769.37|917
1668529800000|2022-11-15 16:30:00|1769.89|1769.59|1770.78|1770.48|1771.39|1771.06|1769.89|1769.59|877
1668530100000|2022-11-15 16:35:00|1770.98|1770.66|1769.73|1769.43|1770.98|1770.68|1769.15|1768.84|844
1668530400000|2022-11-15 16:40:00|1769.77|1769.47|1769.4|1769.1|1770.35|1769.98|1768.73|1768.37|875
1668530700000|2022-11-15 16:45:00|1769.42|1769.12|1771.13|1770.63|1771.38|1770.99|1769.37|1769.07|860
1668531000000|2022-11-15 16:50:00|1771.15|1770.65|1771.77|1771.47|1772.05|1771.63|1770.88|1770.53|830
1668531300000|2022-11-15 16:55:00|1771.75|1771.45|1770.77|1770.47|1771.83|1771.46|1770.41|1770.04|771
1668531600000|2022-11-15 17:00:00|1770.78|1770.48|1768.71|1768.41|1770.96|1770.66|1768.32|1767.97|964
1668531900000|2022-11-15 17:05:00|1768.64|1768.34|1769.57|1769.27|1769.81|1769.42|1768.26|1767.93|821
1668532200000|2022-11-15 17:10:00|1769.58|1769.28|1770.06|1769.76|1770.7|1770.33|1769.48|1769.18|773
1668532500000|2022-11-15 17:15:00|1770.16|1769.86|1770.56|1770.26|1770.76|1770.4|1769.6|1769.25|739
1668532800000|2022-11-15 17:20:00|1770.65|1770.35|1771.05|1770.75|1771.19|1770.89|1770.38|1769.99|700
1668533100000|2022-11-15 17:25:00|1771.06|1770.76|1770.67|1770.17|1771.26|1770.82|1770.27|1769.93|679
1668533400000|2022-11-15 17:30:00|1770.54|1770.24|1772.34|1772.04|1772.64|1772.31|1770.14|1769.84|719
1668533700000|2022-11-15 17:35:00|1772.36|1772.06|1772.88|1772.58|1773.39|1772.98|1772.31|1772|685
1668534000000|2022-11-15 17:40:00|1772.86|1772.56|1772.26|1771.96|1773.2|1772.87|1771.78|1771.45|706
1668534300000|2022-11-15 17:45:00|1772.23|1771.93|1773.22|1772.72|1773.22|1772.83|1771.65|1771.31|783
1668534600000|2022-11-15 17:50:00|1773.13|1772.83|1772.26|1771.96|1773.13|1772.83|1772.03|1771.64|742
1668534900000|2022-11-15 17:55:00|1772.29|1771.99|1772.58|1772.28|1772.71|1772.3|1771.34|1770.96|783
1668535200000|2022-11-15 18:00:00|1772.76|1772.26|1771.9|1771.6|1772.94|1772.54|1771.61|1771.25|696
1668535500000|2022-11-15 18:05:00|1771.92|1771.62|1770.02|1769.72|1771.96|1771.63|1770.01|1769.71|693
1668535800000|2022-11-15 18:10:00|1770.08|1769.78|1770.45|1770.15|1770.88|1770.54|1769.79|1769.47|635
1668536100000|2022-11-15 18:15:00|1770.43|1770.13|1769.54|1769.04|1770.62|1770.22|1769.21|1768.84|680
1668536400000|2022-11-15 18:20:00|1769.32|1769.02|1771.08|1770.78|1771.25|1770.89|1768.51|1768.21|977
1668536700000|2022-11-15 18:25:00|1771.19|1770.89|1774.06|1773.76|1774.33|1774.03|1770.37|1770.07|1137
1668537000000|2022-11-15 18:30:00|1774.05|1773.75|1778.93|1778.63|1779.85|1779.55|1770.26|1769.96|1219
1668537300000|2022-11-15 18:35:00|1778.83|1778.53|1785.42|1785.12|1785.42|1785.12|1777.38|1777.08|1218
1668537600000|2022-11-15 18:40:00|1785.58|1785.28|1778.67|1778.37|1786.11|1785.7|1778.63|1778.28|1201
1668537900000|2022-11-15 18:45:00|1778.71|1778.41|1777.88|1777.58|1780.33|1779.97|1777.66|1777.36|1092
1668538200000|2022-11-15 18:50:00|1777.89|1777.59|1777.52|1777.22|1779.28|1778.88|1775.07|1774.7|1127
1668538500000|2022-11-15 18:55:00|1777.51|1777.21|1778.08|1777.78|1778.61|1778.31|1776.17|1775.87|1049
1668538800000|2022-11-15 19:00:00|1778.15|1777.85|1775.75|1775.45|1779.14|1778.84|1775.39|1775.09|1004
1668539100000|2022-11-15 19:05:00|1775.76|1775.46|1777.9|1777.6|1778.01|1777.71|1775.76|1775.46|1034
1668539400000|2022-11-15 19:10:00|1777.92|1777.62|1774.93|1774.63|1779.17|1778.67|1773.75|1773.45|1176
1668539700000|2022-11-15 19:15:00|1774.92|1774.62|1774.88|1774.38|1776.54|1776.04|1772.96|1772.66|1108
1668540000000|2022-11-15 19:20:00|1774.81|1774.31|1776.57|1776.07|1777.02|1776.52|1774.7|1774.25|1141
1668540300000|2022-11-15 19:25:00|1776.51|1776.01|1774.13|1773.83|1776.51|1776.01|1772.88|1772.54|1045
1668540600000|2022-11-15 19:30:00|1774.17|1773.87|1774.01|1773.71|1775.38|1775.07|1773.32|1773.02|1007
1668540900000|2022-11-15 19:35:00|1774.06|1773.76|1774.9|1774.6|1776.17|1775.86|1773.98|1773.65|977
1668541200000|2022-11-15 19:40:00|1774.92|1774.62|1776|1775.7|1776.2|1775.88|1774.92|1774.6|934
1668541500000|2022-11-15 19:45:00|1775.95|1775.65|1776.35|1776.05|1777.1|1776.8|1775.68|1775.38|833
1668541800000|2022-11-15 19:50:00|1776.36|1776.06|1777.63|1777.33|1777.76|1777.46|1776.24|1775.94|895
1668542100000|2022-11-15 19:55:00|1777.64|1777.34|1778.74|1778.44|1779.47|1779.08|1777.12|1776.82|1015
1668542400000|2022-11-15 20:00:00|1778.81|1778.51|1778.39|1778.09|1780.22|1779.88|1778.35|1778.05|884
1668542700000|2022-11-15 20:05:00|1778.43|1778.13|1777.02|1776.72|1778.53|1778.23|1776.94|1776.58|816
1668543000000|2022-11-15 20:10:00|1777.07|1776.77|1778.66|1778.16|1779.23|1778.83|1777.02|1776.72|748
1668543300000|2022-11-15 20:15:00|1778.68|1778.18|1778.85|1778.35|1778.92|1778.62|1777.66|1777.29|741
1668543600000|2022-11-15 20:20:00|1778.84|1778.34|1778.16|1777.66|1778.84|1778.35|1777.94|1777.56|635
1668543900000|2022-11-15 20:25:00|1778.17|1777.67|1778.72|1778.42|1779.1|1778.8|1777.88|1777.46|585
1668544200000|2022-11-15 20:30:00|1778.71|1778.41|1778.97|1778.47|1779.6|1779.24|1778.05|1777.73|790
1668544500000|2022-11-15 20:35:00|1778.85|1778.55|1779.47|1779.17|1779.9|1779.53|1778.7|1778.3|684
1668544800000|2022-11-15 20:40:00|1779.48|1779.18|1780.01|1779.71|1780.66|1780.26|1779.37|1779.04|603
1668545100000|2022-11-15 20:45:00|1780.04|1779.74|1779.31|1779.01|1780.09|1779.74|1779.28|1778.98|633
1668545400000|2022-11-15 20:50:00|1779.32|1779.02|1778.73|1778.43|1779.43|1779.13|1777.81|1777.51|680
1668545700000|2022-11-15 20:55:00|1778.71|1778.41|1778.61|1778.31|1779.22|1778.92|1778.01|1777.71|766
1668546000000|2022-11-15 21:00:00|1778.67|1778.37|1779.81|1779.51|1780.02|1779.65|1778.16|1777.84|583
1668546300000|2022-11-15 21:05:00|1779.68|1779.38|1779.43|1779.13|1779.93|1779.55|1779.18|1778.8|416
1668546600000|2022-11-15 21:10:00|1779.4|1779.1|1778.83|1778.33|1779.5|1779.12|1778.36|1778.06|439
1668546900000|2022-11-15 21:15:00|1778.71|1778.41|1778.76|1778.46|1779.3|1778.95|1778.45|1778.15|396
1668547200000|2022-11-15 21:20:00|1778.75|1778.45|1778.75|1778.45|1779.31|1779.01|1778.64|1778.34|342
1668547500000|2022-11-15 21:25:00|1778.76|1778.46|1778.63|1778.33|1779.21|1778.87|1778.37|1778.07|335
1668547800000|2022-11-15 21:30:00|1778.71|1778.21|1778.93|1778.63|1779.14|1778.8|1778.37|1777.98|371
1668548100000|2022-11-15 21:35:00|1779.03|1778.53|1778.71|1778.21|1779.24|1778.83|1778.61|1778.21|255
1668548400000|2022-11-15 21:40:00|1778.69|1778.19|1778.24|1777.74|1778.69|1778.19|1778.03|1777.59|259
1668548700000|2022-11-15 21:45:00|1778.25|1777.75|1778.5|1778|1778.56|1778.12|1778.07|1777.75|265
1668549000000|2022-11-15 21:50:00|1778.49|1777.99|1778.78|1778.28|1778.82|1778.32|1778.22|1777.72|251
1668549300000|2022-11-15 21:55:00|1778.82|1778.32|1779.41|1778.91|1779.46|1779.06|1778.47|1778.03|367
1668553200000|2022-11-15 23:00:00|1778.33|1777.83|1778.16|1777.66|1778.55|1778.05|1777.73|1777.27|198
1668553500000|2022-11-15 23:05:00|1778.22|1777.72|1778.57|1778.07|1778.88|1778.48|1778.22|1777.72|128
1668553800000|2022-11-15 23:10:00|1778.58|1778.08|1779.46|1778.96|1779.66|1779.26|1778.58|1778.08|248
1668554100000|2022-11-15 23:15:00|1779.38|1778.88|1780.06|1779.56|1780.08|1779.58|1779.3|1778.8|241
1668554400000|2022-11-15 23:20:00|1780.07|1779.57|1779.59|1779.09|1780.66|1780.3|1779.43|1778.93|254
1668554700000|2022-11-15 23:25:00|1779.58|1779.08|1779.62|1779.12|1779.98|1779.59|1779.15|1778.65|194
1668555000000|2022-11-15 23:30:00|1779.63|1779.13|1779.86|1779.56|1780.46|1780.05|1779.36|1778.91|380
1668555300000|2022-11-15 23:35:00|1779.78|1779.48|1779.96|1779.46|1780.78|1780.35|1779.76|1779.4|302
1668555600000|2022-11-15 23:40:00|1779.86|1779.56|1780.12|1779.82|1780.29|1779.93|1779.46|1779.07|262
1668555900000|2022-11-15 23:45:00|1780.13|1779.83|1780.27|1779.77|1780.72|1780.29|1779.74|1779.32|327
1668556200000|2022-11-15 23:50:00|1780.29|1779.79|1780.91|1780.61|1780.98|1780.61|1780.12|1779.62|234
1668556500000|2022-11-15 23:55:00|1780.87|1780.57|1781.02|1780.72|1781.5|1781.15|1780.87|1780.51|395
1668556800000|2022-11-16 00:00:00|1781.12|1780.62|1780.66|1780.36|1781.74|1781.35|1780.32|1779.96|483
1668557100000|2022-11-16 00:05:00|1780.67|1780.37|1779.97|1779.47|1781.04|1780.64|1779.74|1779.29|452
1668557400000|2022-11-16 00:10:00|1780.03|1779.53|1779.37|1778.87|1780.34|1779.99|1779.13|1778.7|357
1668557700000|2022-11-16 00:15:00|1779.31|1778.81|1779.08|1778.78|1779.42|1778.97|1778.56|1778.17|430
1668558000000|2022-11-16 00:20:00|1779.07|1778.77|1778.9|1778.4|1779.48|1779.08|1778.41|1778.03|412
1668558300000|2022-11-16 00:25:00|1778.88|1778.38|1778.1|1777.6|1778.94|1778.59|1777.84|1777.44|477
1668558600000|2022-11-16 00:30:00|1778.14|1777.64|1777.87|1777.57|1778.38|1777.98|1776.93|1776.58|588
1668558900000|2022-11-16 00:35:00|1778.02|1777.52|1779.65|1779.35|1779.83|1779.5|1777.73|1777.4|500
1668559200000|2022-11-16 00:40:00|1779.66|1779.36|1778.37|1778.07|1779.91|1779.52|1778.1|1777.75|535
1668559500000|2022-11-16 00:45:00|1778.27|1777.97|1779.17|1778.87|1780.57|1780.26|1778.23|1777.9|438
1668559800000|2022-11-16 00:50:00|1779.12|1778.82|1777.46|1777.16|1779.22|1778.83|1777.23|1776.8|493
1668560100000|2022-11-16 00:55:00|1777.5|1777.2|1777.8|1777.3|1777.89|1777.57|1776.92|1776.62|534
1668560400000|2022-11-16 01:00:00|1777.78|1777.28|1777.1|1776.6|1777.84|1777.34|1776.3|1775.93|813
1668560700000|2022-11-16 01:05:00|1777.02|1776.72|1776.13|1775.83|1777.24|1776.93|1775.86|1775.38|561
1668561000000|2022-11-16 01:10:00|1776.12|1775.82|1775.97|1775.67|1776.51|1776.14|1775.39|1775|574
1668561300000|2022-11-16 01:15:00|1775.96|1775.66|1777.09|1776.59|1777.61|1777.3|1775.76|1775.42|524
1668561600000|2022-11-16 01:20:00|1777.13|1776.63|1776.98|1776.48|1777.32|1776.85|1776|1775.64|482
1668561900000|2022-11-16 01:25:00|1776.99|1776.49|1776.68|1776.18|1777.29|1776.91|1776.36|1776|515
1668562200000|2022-11-16 01:30:00|1776.65|1776.35|1775.69|1775.39|1776.9|1776.51|1774.43|1774.13|790
1668562500000|2022-11-16 01:35:00|1775.56|1775.26|1775.99|1775.69|1776.21|1775.83|1775.14|1774.77|701
1668562800000|2022-11-16 01:40:00|1775.94|1775.64|1774.85|1774.35|1776.39|1775.99|1774.71|1774.31|625
1668563100000|2022-11-16 01:45:00|1774.86|1774.36|1774.55|1774.05|1775.26|1774.87|1774.29|1773.94|602
1668563400000|2022-11-16 01:50:00|1774.64|1774.25|1774.01|1773.71|1774.85|1774.45|1773.96|1773.57|579
1668563700000|2022-11-16 01:55:00|1773.95|1773.65|1774.7|1774.4|1775.14|1774.78|1773.88|1773.54|669
1668564000000|2022-11-16 02:00:00|1774.79|1774.29|1775.15|1774.85|1776.29|1775.93|1774.43|1773.93|718
1668564300000|2022-11-16 02:05:00|1775.13|1774.83|1775.58|1775.08|1775.91|1775.55|1774.57|1774.15|663
1668564600000|2022-11-16 02:10:00|1775.59|1775.09|1776.72|1776.42|1776.99|1776.58|1775.44|1775.05|508
1668564900000|2022-11-16 02:15:00|1776.82|1776.32|1776.09|1775.79|1777.03|1776.65|1775.09|1774.79|580
1668565200000|2022-11-16 02:20:00|1776.21|1775.71|1776.16|1775.86|1776.57|1776.17|1775.67|1775.24|488
1668565500000|2022-11-16 02:25:00|1776.26|1775.76|1775.9|1775.6|1776.5|1776.11|1775.68|1775.38|530
1668565800000|2022-11-16 02:30:00|1775.91|1775.61|1776.65|1776.35|1777.31|1777.01|1775.65|1775.25|705
1668566100000|2022-11-16 02:35:00|1776.68|1776.38|1776.37|1775.87|1776.81|1776.41|1775.52|1775.19|566
1668566400000|2022-11-16 02:40:00|1776.21|1775.91|1776.7|1776.4|1777.22|1776.8|1776.21|1775.84|458
1668566700000|2022-11-16 02:45:00|1776.64|1776.34|1775.96|1775.66|1776.93|1776.55|1775.96|1775.58|498
1668567000000|2022-11-16 02:50:00|1776.01|1775.71|1776.17|1775.87|1776.45|1776.05|1775.87|1775.44|454
1668567300000|2022-11-16 02:55:00|1776.33|1775.83|1777.1|1776.8|1777.26|1776.9|1776.12|1775.72|476
1668567600000|2022-11-16 03:00:00|1777.05|1776.75|1776.3|1776|1777.42|1777.02|1776.15|1775.7|431
1668567900000|2022-11-16 03:05:00|1776.35|1776.05|1775.72|1775.42|1776.52|1776.22|1775.65|1775.33|478
1668568200000|2022-11-16 03:10:00|1775.74|1775.44|1776.01|1775.71|1776.56|1776.15|1775.38|1775.01|532
1668568500000|2022-11-16 03:15:00|1776.04|1775.74|1774.82|1774.32|1776.15|1775.76|1774.35|1774.05|562
1668568800000|2022-11-16 03:20:00|1774.8|1774.3|1774.47|1774.17|1774.88|1774.46|1774.16|1773.81|482
1668569100000|2022-11-16 03:25:00|1774.56|1774.06|1774.27|1773.77|1774.8|1774.48|1774.05|1773.68|510
1668569400000|2022-11-16 03:30:00|1774.29|1773.79|1773.68|1773.38|1774.29|1773.9|1773.58|1773.15|395
1668569700000|2022-11-16 03:35:00|1773.75|1773.25|1773.69|1773.39|1774.19|1773.8|1773.44|1773.06|399
1668570000000|2022-11-16 03:40:00|1773.74|1773.44|1774.13|1773.83|1774.29|1773.89|1773.45|1773.05|387
1668570300000|2022-11-16 03:45:00|1774.12|1773.82|1773.13|1772.83|1774.52|1774.11|1772.85|1772.51|511
1668570600000|2022-11-16 03:50:00|1773.23|1772.73|1773.01|1772.51|1773.64|1773.19|1772.8|1772.46|390
1668570900000|2022-11-16 03:55:00|1772.96|1772.66|1772.23|1771.73|1773.13|1772.75|1771.95|1771.55|470
1668571200000|2022-11-16 04:00:00|1772.25|1771.75|1771.79|1771.49|1772.51|1772.12|1771.47|1771.16|374
1668571500000|2022-11-16 04:05:00|1771.78|1771.48|1771.73|1771.43|1772.45|1772.15|1771.57|1771.23|321
1668571800000|2022-11-16 04:10:00|1771.71|1771.41|1770.95|1770.65|1771.92|1771.58|1770.51|1770.18|445
1668572100000|2022-11-16 04:15:00|1770.94|1770.64|1771.36|1771.06|1771.67|1771.24|1770.59|1770.2|432
1668572400000|2022-11-16 04:20:00|1771.38|1771.08|1771.38|1771.08|1771.86|1771.52|1771.2|1770.84|343
1668572700000|2022-11-16 04:25:00|1771.34|1771.04|1771.7|1771.2|1772.06|1771.64|1771.21|1770.85|332
1668573000000|2022-11-16 04:30:00|1771.72|1771.22|1771.68|1771.38|1771.78|1771.42|1771.12|1770.72|371
1668573300000|2022-11-16 04:35:00|1771.65|1771.35|1772.83|1772.53|1772.96|1772.66|1771.61|1771.17|395
1668573600000|2022-11-16 04:40:00|1772.77|1772.47|1773.03|1772.73|1773.22|1772.77|1772.35|1771.91|380
1668573900000|2022-11-16 04:45:00|1773.01|1772.71|1772.23|1771.93|1773.02|1772.72|1772.19|1771.81|292
1668574200000|2022-11-16 04:50:00|1772.22|1771.92|1771.78|1771.48|1772.98|1772.62|1771.77|1771.4|307
1668574500000|2022-11-16 04:55:00|1771.79|1771.49|1772.23|1771.93|1772.31|1771.97|1771.47|1771.1|420
1668574800000|2022-11-16 05:00:00|1772.19|1771.89|1771.55|1771.05|1772.46|1772.07|1771.28|1770.92|508
1668575100000|2022-11-16 05:05:00|1771.53|1771.03|1773.7|1773.2|1774.29|1773.99|1771.17|1770.87|643
1668575400000|2022-11-16 05:10:00|1773.75|1773.45|1773.43|1773.13|1774.38|1774.04|1773.12|1772.74|691
1668575700000|2022-11-16 05:15:00|1773.46|1773.16|1773.87|1773.57|1774.2|1773.79|1773.35|1773|613
1668576000000|2022-11-16 05:20:00|1773.9|1773.6|1774.99|1774.69|1776.21|1775.79|1773.59|1773.22|646
1668576300000|2022-11-16 05:25:00|1775|1774.7|1774.94|1774.64|1775.42|1775.1|1774.54|1774.23|493
1668576600000|2022-11-16 05:30:00|1774.84|1774.54|1774.38|1773.88|1775.04|1774.72|1774.05|1773.75|599
1668576900000|2022-11-16 05:35:00|1774.45|1773.95|1774.03|1773.53|1774.48|1774.11|1773.69|1773.31|416
1668577200000|2022-11-16 05:40:00|1774.01|1773.51|1774.55|1774.25|1774.78|1774.44|1773.79|1773.42|450
1668577500000|2022-11-16 05:45:00|1774.62|1774.12|1773.81|1773.51|1774.62|1774.23|1773.55|1773.17|407
1668577800000|2022-11-16 05:50:00|1773.91|1773.41|1774.15|1773.65|1774.16|1773.74|1773.19|1772.83|529
1668578100000|2022-11-16 05:55:00|1774.12|1773.62|1774.42|1774.12|1774.65|1774.35|1773.25|1772.86|523
1668578400000|2022-11-16 06:00:00|1774.32|1774.02|1774.62|1774.12|1775.18|1774.88|1774|1773.67|654
1668578700000|2022-11-16 06:05:00|1774.63|1774.13|1774.02|1773.52|1774.9|1774.56|1773.48|1773.08|519
1668579000000|2022-11-16 06:10:00|1773.91|1773.41|1772.84|1772.34|1773.95|1773.65|1772.69|1772.3|502
1668579300000|2022-11-16 06:15:00|1772.73|1772.43|1772.84|1772.54|1773.54|1773.14|1772.58|1772.18|430
1668579600000|2022-11-16 06:20:00|1772.89|1772.59|1773.46|1772.96|1773.46|1773.06|1772.43|1772.1|469
1668579900000|2022-11-16 06:25:00|1773.31|1773.01|1774.26|1773.76|1774.31|1773.97|1773.17|1772.75|558
1668580200000|2022-11-16 06:30:00|1774.19|1773.89|1773.79|1773.49|1774.66|1774.34|1773.49|1773.12|546
1668580500000|2022-11-16 06:35:00|1773.88|1773.38|1772.94|1772.64|1774.14|1773.75|1772.85|1772.49|538
1668580800000|2022-11-16 06:40:00|1772.91|1772.61|1773.31|1772.81|1773.54|1773.2|1772.9|1772.54|382
1668581100000|2022-11-16 06:45:00|1773.19|1772.89|1772.62|1772.12|1773.19|1772.89|1772.4|1771.9|369
1668581400000|2022-11-16 06:50:00|1772.65|1772.15|1773.54|1773.04|1773.68|1773.18|1772.48|1771.98|365
1668581700000|2022-11-16 06:55:00|1773.53|1773.03|1773.68|1773.18|1774.44|1773.94|1773.34|1772.84|418
1668582000000|2022-11-16 07:00:00|1773.69|1773.19|1774.96|1774.46|1775.12|1774.62|1773.16|1772.66|607
1668582300000|2022-11-16 07:05:00|1775.01|1774.51|1773.41|1772.91|1775.5|1775|1772.84|1772.34|677
1668582600000|2022-11-16 07:10:00|1773.4|1772.9|1772.74|1772.24|1773.87|1773.37|1772.58|1772.08|550
1668582900000|2022-11-16 07:15:00|1772.75|1772.25|1773|1772.5|1773.68|1773.18|1771.64|1771.14|698
1668583200000|2022-11-16 07:20:00|1773.03|1772.53|1773.94|1773.44|1774.35|1773.85|1772.31|1771.81|602
1668583500000|2022-11-16 07:25:00|1773.98|1773.48|1774.77|1774.27|1774.8|1774.31|1773.31|1772.81|618
1668583800000|2022-11-16 07:30:00|1774.83|1774.33|1774.44|1773.94|1774.83|1774.33|1773.26|1772.76|678
1668584100000|2022-11-16 07:35:00|1774.43|1773.93|1775.39|1774.89|1776.12|1775.72|1774.08|1773.58|624
1668584400000|2022-11-16 07:40:00|1775.4|1774.9|1774.82|1774.32|1775.95|1775.54|1774.71|1774.21|553
1668584700000|2022-11-16 07:45:00|1774.83|1774.33|1775.33|1774.83|1776.57|1776.11|1774.83|1774.33|548
1668585000000|2022-11-16 07:50:00|1775.27|1774.77|1777.22|1776.72|1777.41|1777.11|1775.27|1774.77|621
1668585300000|2022-11-16 07:55:00|1777.21|1776.71|1777.09|1776.59|1778.06|1777.56|1776.95|1776.46|770
1668585600000|2022-11-16 08:00:00|1777.11|1776.61|1778.74|1778.24|1779.01|1778.51|1776.92|1776.42|888
1668585900000|2022-11-16 08:05:00|1778.71|1778.21|1777.87|1777.37|1778.8|1778.3|1777.39|1776.89|809
1668586200000|2022-11-16 08:10:00|1777.93|1777.43|1777.78|1777.28|1778.02|1777.52|1776.94|1776.44|765
1668586500000|2022-11-16 08:15:00|1777.83|1777.33|1777.36|1776.86|1778.23|1777.78|1776.62|1776.12|683
1668586800000|2022-11-16 08:20:00|1777.42|1776.92|1777.54|1777.04|1777.95|1777.52|1776.32|1775.82|641
1668587100000|2022-11-16 08:25:00|1777.53|1777.03|1777.81|1777.31|1778.1|1777.6|1777.11|1776.61|656
1668587400000|2022-11-16 08:30:00|1777.78|1777.28|1776.59|1776.09|1778.1|1777.6|1776.44|1775.94|660
1668587700000|2022-11-16 08:35:00|1776.58|1776.08|1776.61|1776.11|1777.74|1777.33|1776.15|1775.65|727
1668588000000|2022-11-16 08:40:00|1776.58|1776.08|1777.05|1776.55|1777.37|1776.98|1776.54|1776.04|616
1668588300000|2022-11-16 08:45:00|1777.03|1776.53|1778.5|1778.2|1778.77|1778.32|1776.82|1776.32|631
1668588600000|2022-11-16 08:50:00|1778.44|1778.14|1777.79|1777.49|1778.68|1778.29|1777.47|1776.97|583
1668588900000|2022-11-16 08:55:00|1777.89|1777.39|1779.48|1778.98|1779.62|1779.12|1777.86|1777.36|563
1668589200000|2022-11-16 09:00:00|1779.45|1778.95|1780.06|1779.56|1780.65|1780.15|1779.33|1778.83|714
1668589500000|2022-11-16 09:05:00|1780.03|1779.53|1780.91|1780.41|1780.93|1780.43|1779.32|1778.82|670
1668589800000|2022-11-16 09:10:00|1780.97|1780.47|1780.7|1780.4|1781.07|1780.62|1780.4|1779.96|632
1668590100000|2022-11-16 09:15:00|1780.62|1780.32|1781.58|1781.08|1782.29|1781.79|1780.62|1780.21|585
1668590400000|2022-11-16 09:20:00|1781.64|1781.14|1781.23|1780.73|1782.46|1781.96|1780.66|1780.16|706
1668590700000|2022-11-16 09:25:00|1781.18|1780.68|1781.48|1780.98|1781.91|1781.41|1780.75|1780.25|587
1668591000000|2022-11-16 09:30:00|1781.45|1780.95|1780.93|1780.43|1781.46|1780.96|1780|1779.5|658
1668591300000|2022-11-16 09:35:00|1780.92|1780.42|1781.51|1781.01|1781.87|1781.49|1780.19|1779.69|647
1668591600000|2022-11-16 09:40:00|1781.53|1781.03|1781.82|1781.32|1783.39|1782.89|1781.41|1780.91|649
1668591900000|2022-11-16 09:45:00|1781.87|1781.37|1783.19|1782.69|1783.21|1782.71|1781.42|1780.92|616
1668592200000|2022-11-16 09:50:00|1783.06|1782.56|1783.23|1782.73|1783.33|1782.83|1782.34|1781.84|611
1668592500000|2022-11-16 09:55:00|1783.18|1782.68|1783.17|1782.67|1783.83|1783.33|1782.79|1782.32|622
1668592800000|2022-11-16 10:00:00|1783.2|1782.7|1784.06|1783.56|1784.32|1783.82|1782.86|1782.36|630
1668593100000|2022-11-16 10:05:00|1784.01|1783.51|1784.04|1783.54|1784.71|1784.21|1783.88|1783.38|641
1668593400000|2022-11-16 10:10:00|1784.12|1783.62|1783.57|1783.07|1784.94|1784.52|1783.52|1783.03|632
1668593700000|2022-11-16 10:15:00|1783.54|1783.04|1784.12|1783.62|1784.92|1784.48|1783.26|1782.76|693
1668594000000|2022-11-16 10:20:00|1784.18|1783.68|1784.36|1783.86|1785.4|1784.9|1783.83|1783.33|635
1668594300000|2022-11-16 10:25:00|1784.37|1783.87|1783.89|1783.39|1784.9|1784.4|1783.45|1783.03|682
1668594600000|2022-11-16 10:30:00|1784.01|1783.51|1782.86|1782.36|1784.74|1784.24|1782.76|1782.26|756
1668594900000|2022-11-16 10:35:00|1782.85|1782.35|1782.31|1781.81|1783.14|1782.64|1781.31|1780.93|701
1668595200000|2022-11-16 10:40:00|1782.34|1781.84|1782.73|1782.23|1782.92|1782.42|1781.87|1781.37|611
1668595500000|2022-11-16 10:45:00|1782.72|1782.22|1783.12|1782.62|1783.89|1783.47|1782.55|1782.05|598
1668595800000|2022-11-16 10:50:00|1783|1782.5|1783.04|1782.54|1783.47|1783.08|1782.88|1782.38|542
1668596100000|2022-11-16 10:55:00|1783.01|1782.51|1782.58|1782.08|1783.13|1782.7|1782.37|1781.87|544
1668596400000|2022-11-16 11:00:00|1782.55|1782.05|1783.02|1782.52|1783.53|1783.06|1782.22|1781.81|569
1668596700000|2022-11-16 11:05:00|1783.09|1782.59|1781.87|1781.37|1783.1|1782.6|1781.21|1780.71|649
1668597000000|2022-11-16 11:10:00|1781.86|1781.36|1782.09|1781.79|1782.64|1782.19|1781.74|1781.24|504
1668597300000|2022-11-16 11:15:00|1782.13|1781.83|1782.54|1782.04|1782.96|1782.46|1782.07|1781.63|523
1668597600000|2022-11-16 11:20:00|1782.55|1782.05|1782.12|1781.62|1782.64|1782.14|1782.09|1781.59|477
1668597900000|2022-11-16 11:25:00|1782.14|1781.64|1782.78|1782.28|1782.78|1782.28|1782.12|1781.62|475
1668598200000|2022-11-16 11:30:00|1782.81|1782.31|1781.61|1781.11|1782.85|1782.35|1781.17|1780.67|669
1668598500000|2022-11-16 11:35:00|1781.59|1781.09|1781.54|1781.24|1782.15|1781.65|1780.65|1780.15|566
1668598800000|2022-11-16 11:40:00|1781.56|1781.26|1782.25|1781.75|1782.33|1781.92|1781.39|1780.89|578
1668599100000|2022-11-16 11:45:00|1782.24|1781.74|1783.31|1782.81|1783.37|1782.93|1782.14|1781.74|572
1668599400000|2022-11-16 11:50:00|1783.3|1782.8|1784.31|1783.81|1784.32|1783.82|1783.16|1782.71|643
1668599700000|2022-11-16 11:55:00|1784.29|1783.79|1783.68|1783.38|1784.65|1784.2|1783.48|1782.98|604
1668600000000|2022-11-16 12:00:00|1783.65|1783.35|1783.67|1783.17|1783.76|1783.37|1782.89|1782.39|723
1668600300000|2022-11-16 12:05:00|1783.64|1783.14|1782.86|1782.36|1783.65|1783.15|1782.72|1782.25|617
1668600600000|2022-11-16 12:10:00|1782.88|1782.38|1782.15|1781.65|1782.89|1782.39|1782|1781.5|529
1668600900000|2022-11-16 12:15:00|1782.19|1781.69|1782.06|1781.56|1782.43|1782.03|1781.51|1781.01|568
1668601200000|2022-11-16 12:20:00|1782.09|1781.59|1782.48|1781.98|1783.09|1782.79|1781.79|1781.29|609
1668601500000|2022-11-16 12:25:00|1782.46|1781.96|1781.91|1781.41|1782.57|1782.19|1781.52|1781.02|577
1668601800000|2022-11-16 12:30:00|1781.92|1781.42|1782.66|1782.16|1783.28|1782.91|1781.2|1780.7|690
1668602100000|2022-11-16 12:35:00|1782.67|1782.17|1782.75|1782.25|1783.22|1782.82|1782.29|1781.79|594
1668602400000|2022-11-16 12:40:00|1782.8|1782.3|1780.29|1779.79|1782.8|1782.3|1779.96|1779.46|657
1668602700000|2022-11-16 12:45:00|1780.3|1779.8|1780.31|1779.81|1781.42|1780.92|1779.61|1779.11|703
1668603000000|2022-11-16 12:50:00|1780.25|1779.75|1780.93|1780.43|1781.11|1780.71|1779.24|1778.74|666
1668603300000|2022-11-16 12:55:00|1780.94|1780.44|1781.15|1780.65|1781.83|1781.44|1779.8|1779.3|665
1668603600000|2022-11-16 13:00:00|1781.17|1780.67|1779.9|1779.4|1781.53|1781.03|1779.79|1779.29|867
1668603900000|2022-11-16 13:05:00|1779.95|1779.45|1779.72|1779.22|1780.45|1779.95|1779.21|1778.71|834
1668604200000|2022-11-16 13:10:00|1779.7|1779.2|1779.06|1778.56|1780.11|1779.61|1778.7|1778.2|764
1668604500000|2022-11-16 13:15:00|1779.04|1778.54|1778.3|1777.8|1779.11|1778.61|1777.8|1777.3|769
1668604800000|2022-11-16 13:20:00|1778.56|1778.06|1780.51|1780.01|1781.49|1780.99|1778.56|1778.06|801
1668605100000|2022-11-16 13:25:00|1780.47|1779.97|1781.25|1780.75|1781.76|1781.26|1780.47|1779.97|762
1668605400000|2022-11-16 13:30:00|1780.17|1776.19|1777.58|1777.08|1780.57|1780.07|1774.71|1774.21|1200
1668605700000|2022-11-16 13:35:00|1777.59|1777.09|1779.43|1778.93|1780.31|1779.81|1777.42|1776.92|1057
1668606000000|2022-11-16 13:40:00|1779.45|1778.95|1780.46|1779.96|1780.87|1780.37|1779.1|1778.6|966
1668606300000|2022-11-16 13:45:00|1780.35|1779.85|1779.3|1778.8|1781.77|1781.27|1779.22|1778.72|1022
1668606600000|2022-11-16 13:50:00|1779.35|1778.85|1777.98|1777.48|1779.4|1778.9|1777.12|1776.62|1012
1668606900000|2022-11-16 13:55:00|1778.01|1777.51|1779.52|1779.02|1780.03|1779.53|1776.97|1776.47|1025
1668607200000|2022-11-16 14:00:00|1779.41|1778.91|1779.24|1778.74|1780.67|1780.17|1778.9|1778.4|962
1668607500000|2022-11-16 14:05:00|1779.26|1778.76|1779.18|1778.68|1779.6|1779.1|1778.47|1777.97|914
1668607800000|2022-11-16 14:10:00|1779.17|1778.67|1778.87|1778.37|1779.67|1779.17|1778.5|1778|840
1668608100000|2022-11-16 14:15:00|1778.9|1778.4|1778.32|1777.82|1779.04|1778.54|1777.43|1776.93|931
1668608400000|2022-11-16 14:20:00|1778.37|1777.87|1777.97|1777.47|1779.12|1778.62|1777.29|1776.79|927
1668608700000|2022-11-16 14:25:00|1777.96|1777.46|1777.5|1777|1778.86|1778.36|1777.16|1776.66|941
1668609000000|2022-11-16 14:30:00|1777.53|1777.03|1778.06|1777.56|1779.39|1778.89|1776.77|1776.27|1134
1668609300000|2022-11-16 14:35:00|1778.07|1777.57|1774.85|1774.35|1778.07|1777.57|1774.02|1773.52|1102
1668609600000|2022-11-16 14:40:00|1774.78|1774.28|1773.97|1773.47|1775.1|1774.6|1773.4|1772.9|1061
1668609900000|2022-11-16 14:45:00|1773.95|1773.45|1775.88|1775.38|1776.96|1776.46|1773.95|1773.45|1046
1668610200000|2022-11-16 14:50:00|1775.8|1775.3|1774.61|1774.11|1776.59|1776.09|1773.78|1773.28|1024
1668610500000|2022-11-16 14:55:00|1774.6|1774.1|1775.58|1775.08|1775.81|1775.31|1774.46|1773.96|1002
1668610800000|2022-11-16 15:00:00|1775.6|1775.1|1774.49|1773.99|1775.63|1775.23|1773.24|1772.74|1071
1668611100000|2022-11-16 15:05:00|1774.44|1773.94|1774.27|1773.77|1775.52|1775.13|1774.06|1773.56|924
1668611400000|2022-11-16 15:10:00|1774.29|1773.79|1775.25|1774.75|1776.05|1775.61|1774.26|1773.76|975
1668611700000|2022-11-16 15:15:00|1775.27|1774.77|1774.83|1774.33|1775.95|1775.45|1774.46|1773.96|921
1668612000000|2022-11-16 15:20:00|1774.86|1774.36|1774.49|1773.99|1775.32|1774.82|1774.21|1773.71|921
1668612300000|2022-11-16 15:25:00|1774.44|1773.94|1775.17|1774.67|1775.64|1775.14|1774.22|1773.72|854
1668612600000|2022-11-16 15:30:00|1775.12|1774.62|1777.02|1776.52|1777.29|1776.89|1774.98|1774.48|839
1668612900000|2022-11-16 15:35:00|1777.01|1776.51|1778.61|1778.11|1778.61|1778.13|1776.4|1775.9|795
1668613200000|2022-11-16 15:40:00|1778.63|1778.13|1777.98|1777.48|1779.43|1778.93|1777.55|1777.05|833
1668613500000|2022-11-16 15:45:00|1777.97|1777.47|1778.73|1778.23|1779.59|1779.09|1777.57|1777.07|811
1668613800000|2022-11-16 15:50:00|1778.69|1778.19|1779.17|1778.67|1779.34|1778.84|1777.67|1777.17|884
1668614100000|2022-11-16 15:55:00|1779.12|1778.62|1779.99|1779.49|1780.18|1779.68|1778.39|1778.03|902
1668614400000|2022-11-16 16:00:00|1779.9|1779.4|1779.95|1779.45|1780.31|1779.81|1779.55|1779.05|741
1668614700000|2022-11-16 16:05:00|1779.92|1779.42|1779.57|1779.07|1780.4|1779.9|1779.51|1779.01|685
1668615000000|2022-11-16 16:10:00|1779.61|1779.11|1779.31|1778.81|1779.94|1779.44|1779.05|1778.55|719
1668615300000|2022-11-16 16:15:00|1779.47|1778.97|1778.65|1778.15|1779.5|1779|1778.14|1777.69|739
1668615600000|2022-11-16 16:20:00|1778.7|1778.2|1777.89|1777.39|1778.84|1778.34|1777.66|1777.16|647
1668615900000|2022-11-16 16:25:00|1777.84|1777.34|1777.6|1777.1|1778.55|1778.05|1777.6|1777.1|678
1668616200000|2022-11-16 16:30:00|1777.65|1777.15|1776.87|1776.37|1778.04|1777.54|1776.7|1776.2|636
1668616500000|2022-11-16 16:35:00|1776.82|1776.32|1774.88|1774.58|1776.85|1776.35|1774.74|1774.37|714
1668616800000|2022-11-16 16:40:00|1774.89|1774.59|1774.1|1773.8|1775.25|1774.83|1774.08|1773.77|636
1668617100000|2022-11-16 16:45:00|1774.19|1773.69|1775.57|1775.27|1775.71|1775.41|1774.05|1773.69|596
1668617400000|2022-11-16 16:50:00|1775.56|1775.26|1775.19|1774.89|1775.64|1775.34|1774.64|1774.34|634
1668617700000|2022-11-16 16:55:00|1775.21|1774.91|1774.9|1774.4|1775.65|1775.28|1774.78|1774.4|599
1668618000000|2022-11-16 17:00:00|1774.77|1774.47|1773.83|1773.53|1774.95|1774.65|1773.76|1773.46|465
1668618300000|2022-11-16 17:05:00|1773.82|1773.52|1774.12|1773.82|1774.42|1774.09|1773.45|1773.09|515
1668618600000|2022-11-16 17:10:00|1774.07|1773.77|1774.63|1774.33|1774.78|1774.47|1773.61|1773.31|544
1668618900000|2022-11-16 17:15:00|1774.67|1774.37|1774.68|1774.38|1775.13|1774.76|1774.54|1774.24|566
1668619200000|2022-11-16 17:20:00|1774.69|1774.39|1774.95|1774.45|1775.09|1774.78|1773.59|1773.25|671
1668619500000|2022-11-16 17:25:00|1774.97|1774.47|1776.26|1775.76|1776.28|1775.87|1774.49|1774.16|552
1668619800000|2022-11-16 17:30:00|1776.17|1775.87|1776.29|1775.99|1776.46|1776.05|1775.64|1775.32|641
1668620100000|2022-11-16 17:35:00|1776.38|1775.88|1776.35|1775.85|1777|1776.61|1776.2|1775.85|561
1668620400000|2022-11-16 17:40:00|1776.37|1775.87|1775.57|1775.27|1776.56|1776.16|1775.54|1775.15|457
1668620700000|2022-11-16 17:45:00|1775.56|1775.26|1775.06|1774.76|1775.87|1775.47|1774.67|1774.25|538
1668621000000|2022-11-16 17:50:00|1775.07|1774.77|1774.6|1774.3|1775.47|1775.16|1774.35|1773.97|776
1668621300000|2022-11-16 17:55:00|1774.61|1774.31|1775|1774.5|1775.53|1775.19|1774.46|1774.06|726
1668621600000|2022-11-16 18:00:00|1774.92|1774.62|1774.27|1773.77|1775.75|1775.45|1774.21|1773.74|783
1668621900000|2022-11-16 18:05:00|1773.95|1773.65|1774.14|1773.84|1774.58|1774.22|1773.71|1773.21|677
1668622200000|2022-11-16 18:10:00|1774.15|1773.85|1774.57|1774.27|1775.06|1774.66|1774.15|1773.84|582
1668622500000|2022-11-16 18:15:00|1774.58|1774.28|1773.37|1773.07|1774.84|1774.43|1773.21|1772.85|561
1668622800000|2022-11-16 18:20:00|1773.35|1773.05|1773.51|1773.01|1773.75|1773.37|1773.12|1772.73|622
1668623100000|2022-11-16 18:25:00|1773.37|1773.07|1773.02|1772.72|1773.6|1773.27|1772.57|1772.07|568
1668623400000|2022-11-16 18:30:00|1773|1772.7|1771.75|1771.45|1773.53|1773.21|1771.18|1770.88|655
1668623700000|2022-11-16 18:35:00|1771.76|1771.46|1771.6|1771.3|1772.14|1771.75|1771.13|1770.74|674
1668624000000|2022-11-16 18:40:00|1771.59|1771.29|1772.68|1772.38|1772.78|1772.47|1771.34|1771.03|598
1668624300000|2022-11-16 18:45:00|1772.79|1772.29|1773.45|1773.15|1773.65|1773.26|1772.68|1772.29|579
1668624600000|2022-11-16 18:50:00|1773.54|1773.04|1772.93|1772.63|1773.82|1773.46|1772.81|1772.35|528
1668624900000|2022-11-16 18:55:00|1773.06|1772.56|1773.14|1772.84|1773.34|1772.96|1772.71|1772.34|556
1668625200000|2022-11-16 19:00:00|1773.16|1772.86|1773.68|1773.38|1773.7|1773.38|1772.63|1772.28|548
1668625500000|2022-11-16 19:05:00|1773.67|1773.37|1773.54|1773.24|1773.86|1773.52|1772.96|1772.61|450
1668625800000|2022-11-16 19:10:00|1773.55|1773.25|1773.85|1773.35|1774|1773.64|1773.35|1772.95|385
1668626100000|2022-11-16 19:15:00|1773.75|1773.45|1773.69|1773.19|1773.91|1773.53|1773.33|1772.95|511
1668626400000|2022-11-16 19:20:00|1773.54|1773.24|1773.93|1773.63|1774.26|1773.88|1773.3|1773|505
1668626700000|2022-11-16 19:25:00|1773.92|1773.62|1774.33|1774.03|1774.59|1774.22|1773.92|1773.58|413
1668627000000|2022-11-16 19:30:00|1774.41|1774.11|1773.41|1773.11|1774.47|1774.16|1773.41|1773.09|617
1668627300000|2022-11-16 19:35:00|1773.53|1773.23|1774.65|1774.35|1775.5|1775.1|1772.9|1772.54|822
1668627600000|2022-11-16 19:40:00|1774.68|1774.38|1774.01|1773.71|1774.99|1774.62|1773.8|1773.46|682
1668627900000|2022-11-16 19:45:00|1774.04|1773.74|1773.79|1773.49|1774.1|1773.78|1773.34|1773.01|527
1668628200000|2022-11-16 19:50:00|1773.75|1773.45|1774.16|1773.86|1774.66|1774.31|1773.57|1773.19|583
1668628500000|2022-11-16 19:55:00|1774.17|1773.87|1774.73|1774.43|1774.95|1774.56|1773.77|1773.47|633
1668628800000|2022-11-16 20:00:00|1774.68|1774.38|1773.85|1773.55|1775|1774.62|1773.85|1773.5|671
1668629100000|2022-11-16 20:05:00|1773.84|1773.54|1773.64|1773.34|1774.32|1773.96|1773.31|1772.89|565
1668629400000|2022-11-16 20:10:00|1773.65|1773.35|1773.48|1773.18|1773.87|1773.5|1773.32|1772.95|593
1668629700000|2022-11-16 20:15:00|1773.47|1773.17|1773.65|1773.35|1773.91|1773.56|1773.23|1772.84|559
1668630000000|2022-11-16 20:20:00|1773.66|1773.36|1775.42|1775.12|1775.51|1775.15|1773.59|1773.26|590
1668630300000|2022-11-16 20:25:00|1775.39|1775.09|1776.07|1775.77|1776.2|1775.82|1775.38|1774.96|603
1668630600000|2022-11-16 20:30:00|1776.09|1775.79|1775.51|1775.21|1776.44|1776.14|1775.33|1774.99|578
1668630900000|2022-11-16 20:35:00|1775.45|1775.15|1775.84|1775.54|1776.08|1775.74|1775.45|1775.15|651
1668631200000|2022-11-16 20:40:00|1775.83|1775.53|1775.87|1775.57|1776.06|1775.76|1775.43|1775.13|522
1668631500000|2022-11-16 20:45:00|1775.86|1775.56|1774.89|1774.59|1775.88|1775.58|1774.69|1774.37|574
1668631800000|2022-11-16 20:50:00|1774.94|1774.64|1774.49|1774.19|1775.13|1774.83|1774.31|1774.01|549
1668632100000|2022-11-16 20:55:00|1774.47|1774.17|1774.46|1774.16|1774.49|1774.19|1773.98|1773.64|550
1668632400000|2022-11-16 21:00:00|1774.48|1774.18|1774.28|1773.98|1774.5|1774.18|1774.03|1773.7|415
1668632700000|2022-11-16 21:05:00|1774.34|1774.04|1774.75|1774.45|1774.86|1774.46|1774.3|1773.88|363
1668633000000|2022-11-16 21:10:00|1774.76|1774.46|1775.01|1774.51|1775.08|1774.73|1774.57|1774.15|285
1668633300000|2022-11-16 21:15:00|1775|1774.5|1774.79|1774.29|1775.07|1774.66|1774.64|1774.24|298
1668633600000|2022-11-16 21:20:00|1774.67|1774.37|1774.5|1774.2|1775|1774.6|1774.49|1774.07|406
1668633900000|2022-11-16 21:25:00|1774.58|1774.08|1774.7|1774.2|1774.72|1774.33|1774.28|1773.88|325
1668634200000|2022-11-16 21:30:00|1774.63|1774.13|1773.89|1773.39|1774.77|1774.36|1773.72|1773.36|180
1668634500000|2022-11-16 21:35:00|1773.88|1773.38|1773.86|1773.36|1774.09|1773.69|1773.64|1773.24|165
1668634800000|2022-11-16 21:40:00|1773.76|1773.46|1774.06|1773.56|1774.17|1773.74|1773.61|1773.14|236
1668635100000|2022-11-16 21:45:00|1774.08|1773.58|1774.05|1773.55|1774.33|1773.94|1773.88|1773.38|183
1668635400000|2022-11-16 21:50:00|1774.06|1773.56|1773.8|1773.3|1774.21|1773.71|1773.79|1773.29|224
1668635700000|2022-11-16 21:55:00|1773.82|1773.32|1774.17|1773.67|1774.39|1773.89|1773.82|1773.32|214
1668639600000|2022-11-16 23:00:00|1774.03|1773.53|1773.62|1773.12|1774.79|1773.86|1773.46|1772.68|227
1668639900000|2022-11-16 23:05:00|1773.6|1773.1|1773.73|1773.23|1773.84|1773.34|1773.41|1772.91|171
1668640200000|2022-11-16 23:10:00|1773.7|1773.2|1774.47|1773.97|1774.96|1774.46|1773.7|1773.2|268
1668640500000|2022-11-16 23:15:00|1774.49|1773.99|1774.67|1774.17|1774.94|1774.44|1774.45|1773.95|157
1668640800000|2022-11-16 23:20:00|1774.63|1774.13|1774.75|1774.25|1774.87|1774.37|1774.44|1774.05|187
1668641100000|2022-11-16 23:25:00|1774.73|1774.23|1774.7|1774.2|1774.89|1774.39|1774.64|1774.14|144
1668641400000|2022-11-16 23:30:00|1774.71|1774.21|1774.12|1773.82|1774.89|1774.39|1774.09|1773.78|143
1668641700000|2022-11-16 23:35:00|1774.22|1773.72|1773.92|1773.62|1774.3|1773.92|1773.8|1773.46|195
1668642000000|2022-11-16 23:40:00|1773.91|1773.61|1773.9|1773.4|1774.15|1773.72|1773.75|1773.34|182
1668642300000|2022-11-16 23:45:00|1773.89|1773.39|1773.67|1773.17|1773.91|1773.49|1773.55|1773.13|214
1668642600000|2022-11-16 23:50:00|1773.68|1773.18|1774.05|1773.55|1774.08|1773.69|1773.67|1773.18|136
1668642900000|2022-11-16 23:55:00|1774.03|1773.53|1774.22|1773.72|1774.32|1773.93|1773.85|1773.43|202
1668643200000|2022-11-17 00:00:00|1774.21|1773.71|1774.67|1774.37|1774.67|1774.37|1774.05|1773.62|292
1668643500000|2022-11-17 00:05:00|1774.64|1774.34|1774.29|1773.99|1774.86|1774.45|1774.11|1773.75|298
1668643800000|2022-11-17 00:10:00|1774.38|1774.08|1774.05|1773.75|1774.57|1774.17|1773.9|1773.51|264
1668644100000|2022-11-17 00:15:00|1774.04|1773.74|1774.35|1774.05|1774.38|1774.08|1773.81|1773.51|198
1668644400000|2022-11-17 00:20:00|1774.44|1773.94|1774.48|1773.98|1774.81|1774.41|1774.08|1773.7|262
1668644700000|2022-11-17 00:25:00|1774.35|1774.05|1774.14|1773.84|1774.43|1774.09|1773.99|1773.65|276
1668645000000|2022-11-17 00:30:00|1774.22|1773.92|1773.8|1773.5|1774.53|1774.17|1773.44|1773.11|407
1668645300000|2022-11-17 00:35:00|1773.79|1773.49|1774.04|1773.54|1774.38|1773.93|1773.79|1773.43|309
1668645600000|2022-11-17 00:40:00|1774.06|1773.56|1773.74|1773.44|1774.1|1773.65|1773.71|1773.29|264
1668645900000|2022-11-17 00:45:00|1773.79|1773.49|1773.57|1773.07|1774.37|1773.98|1773.29|1772.88|352
1668646200000|2022-11-17 00:50:00|1773.58|1773.08|1773.65|1773.15|1773.76|1773.39|1773.13|1772.75|315
1668646500000|2022-11-17 00:55:00|1773.62|1773.12|1773.83|1773.33|1773.83|1773.42|1773.16|1772.76|326
1668646800000|2022-11-17 01:00:00|1773.8|1773.3|1773.52|1773.22|1774.09|1773.77|1773.24|1772.86|555
1668647100000|2022-11-17 01:05:00|1773.57|1773.27|1774.4|1773.9|1774.49|1774.1|1773.32|1772.92|503
1668647400000|2022-11-17 01:10:00|1774.34|1774.04|1774.79|1774.29|1774.8|1774.43|1773.96|1773.64|481
1668647700000|2022-11-17 01:15:00|1774.8|1774.3|1773.73|1773.43|1775.07|1774.7|1773.59|1773.09|502
1668648000000|2022-11-17 01:20:00|1773.7|1773.4|1772.98|1772.68|1774.1|1773.7|1772.98|1772.63|425
1668648300000|2022-11-17 01:25:00|1773.01|1772.71|1772.77|1772.47|1773.55|1773.14|1772.62|1772.26|398
1668648600000|2022-11-17 01:30:00|1772.84|1772.34|1773.44|1773.14|1773.54|1773.15|1772.72|1772.33|427
1668648900000|2022-11-17 01:35:00|1773.47|1773.17|1773.03|1772.73|1773.64|1773.25|1772.86|1772.44|393
1668649200000|2022-11-17 01:40:00|1773.04|1772.74|1772.39|1771.89|1773.31|1772.93|1772.27|1771.88|461
1668649500000|2022-11-17 01:45:00|1772.37|1771.87|1770.69|1770.39|1772.48|1772.04|1770.32|1769.88|588
1668649800000|2022-11-17 01:50:00|1770.7|1770.4|1770.08|1769.58|1771.07|1770.69|1769.77|1769.47|658
1668650100000|2022-11-17 01:55:00|1769.99|1769.69|1770.03|1769.73|1770.3|1769.89|1769.51|1769.09|546
1668650400000|2022-11-17 02:00:00|1770.01|1769.71|1769.72|1769.42|1770.22|1769.83|1769.71|1769.29|475
1668650700000|2022-11-17 02:05:00|1769.82|1769.32|1768.55|1768.05|1769.88|1769.4|1768.41|1767.91|569
1668651000000|2022-11-17 02:10:00|1768.53|1768.03|1769.11|1768.61|1769.22|1768.72|1768.32|1767.82|450
1668651300000|2022-11-17 02:15:00|1769.17|1768.67|1768.79|1768.49|1769.17|1768.69|1768.41|1767.98|414
1668651600000|2022-11-17 02:20:00|1768.78|1768.48|1767.36|1767.06|1768.92|1768.53|1767.22|1766.82|537
1668651900000|2022-11-17 02:25:00|1767.43|1767.13|1767.39|1767.09|1768.07|1767.67|1766.89|1766.55|500
1668652200000|2022-11-17 02:30:00|1767.45|1767.15|1768.42|1768.12|1769|1768.7|1767.41|1766.95|565
1668652500000|2022-11-17 02:35:00|1768.43|1768.13|1768.14|1767.64|1768.62|1768.31|1767.89|1767.46|395
1668652800000|2022-11-17 02:40:00|1768.02|1767.72|1768.25|1767.75|1768.66|1768.29|1767.71|1767.31|485
1668653100000|2022-11-17 02:45:00|1768.23|1767.73|1767.96|1767.66|1768.71|1768.32|1767.95|1767.62|351
1668653400000|2022-11-17 02:50:00|1768.06|1767.56|1766.97|1766.47|1768.14|1767.71|1766.79|1766.38|460
1668653700000|2022-11-17 02:55:00|1766.94|1766.44|1767.84|1767.34|1768.2|1767.83|1766.68|1766.28|454
1668654000000|2022-11-17 03:00:00|1767.85|1767.35|1766.59|1766.09|1767.96|1767.46|1766.19|1765.83|507
1668654300000|2022-11-17 03:05:00|1766.62|1766.12|1766.26|1765.96|1767.16|1766.79|1766.12|1765.82|520
1668654600000|2022-11-17 03:10:00|1766.22|1765.92|1765.09|1764.59|1766.36|1765.98|1764.86|1764.46|567
1668654900000|2022-11-17 03:15:00|1765.13|1764.63|1764.34|1764.04|1765.28|1764.87|1763.9|1763.52|642
1668655200000|2022-11-17 03:20:00|1764.29|1763.99|1763.68|1763.38|1764.51|1764.12|1763.62|1763.25|546
1668655500000|2022-11-17 03:25:00|1763.7|1763.4|1764.03|1763.73|1764.14|1763.84|1763.24|1762.9|461
1668655800000|2022-11-17 03:30:00|1764.04|1763.74|1763.63|1763.33|1764.28|1763.89|1763.38|1762.96|432
1668656100000|2022-11-17 03:35:00|1763.73|1763.23|1763.7|1763.4|1764.05|1763.72|1763.39|1763|396
1668656400000|2022-11-17 03:40:00|1763.78|1763.48|1763.52|1763.02|1764.2|1763.7|1763.32|1762.94|353
1668656700000|2022-11-17 03:45:00|1763.53|1763.03|1763.72|1763.42|1764.15|1763.73|1763.33|1762.94|407
1668657000000|2022-11-17 03:50:00|1763.7|1763.4|1763.5|1763.2|1764.02|1763.62|1763.5|1763.11|331
1668657300000|2022-11-17 03:55:00|1763.53|1763.23|1764.27|1763.77|1764.43|1764.03|1763.44|1763.11|379
1668657600000|2022-11-17 04:00:00|1764.15|1763.85|1764.28|1763.78|1764.46|1764.06|1763.94|1763.51|368
1668657900000|2022-11-17 04:05:00|1764.25|1763.75|1763.26|1762.76|1764.3|1763.93|1763.03|1762.66|403
1668658200000|2022-11-17 04:10:00|1763.22|1762.72|1763.35|1763.05|1763.51|1763.17|1763.06|1762.56|361
1668658500000|2022-11-17 04:15:00|1763.37|1763.07|1763.86|1763.56|1764.13|1763.74|1763.1|1762.75|413
1668658800000|2022-11-17 04:20:00|1763.83|1763.53|1763.19|1762.69|1764|1763.58|1763.04|1762.67|367
1668659100000|2022-11-17 04:25:00|1763.17|1762.67|1763.26|1762.76|1763.62|1763.21|1762.82|1762.44|283
1668659400000|2022-11-17 04:30:00|1763.13|1762.83|1762.95|1762.65|1763.18|1762.86|1762.56|1762.26|317
1668659700000|2022-11-17 04:35:00|1763.05|1762.55|1763.3|1762.8|1763.65|1763.26|1762.86|1762.51|330
1668660000000|2022-11-17 04:40:00|1763.26|1762.76|1762.91|1762.41|1763.35|1762.94|1762.75|1762.33|298
1668660300000|2022-11-17 04:45:00|1762.83|1762.53|1763.14|1762.84|1763.29|1762.91|1762.82|1762.4|290
1668660600000|2022-11-17 04:50:00|1763.11|1762.81|1763.17|1762.87|1763.44|1763.09|1762.99|1762.61|258
1668660900000|2022-11-17 04:55:00|1763.2|1762.9|1762.59|1762.29|1763.31|1762.9|1762.22|1761.92|297
1668661200000|2022-11-17 05:00:00|1762.54|1762.24|1762.7|1762.4|1762.94|1762.56|1762.06|1761.71|370
1668661500000|2022-11-17 05:05:00|1762.74|1762.44|1762.57|1762.07|1762.86|1762.49|1762.28|1761.85|356
1668661800000|2022-11-17 05:10:00|1762.59|1762.09|1762.36|1761.86|1762.63|1762.21|1761.6|1761.16|459
1668662100000|2022-11-17 05:15:00|1762.26|1761.96|1762.78|1762.28|1763.05|1762.67|1762.06|1761.69|443
1668662400000|2022-11-17 05:20:00|1762.69|1762.39|1763.58|1763.28|1763.79|1763.39|1762.54|1762.11|612
1668662700000|2022-11-17 05:25:00|1763.67|1763.17|1763.48|1762.98|1763.89|1763.49|1763.13|1762.76|475
1668663000000|2022-11-17 05:30:00|1763.5|1763|1763.47|1762.97|1763.94|1763.55|1763.14|1762.8|656
1668663300000|2022-11-17 05:35:00|1763.43|1762.93|1763.62|1763.32|1763.87|1763.47|1762.92|1762.52|483
1668663600000|2022-11-17 05:40:00|1763.65|1763.35|1763.71|1763.41|1764.32|1763.99|1763.4|1763.03|565
1668663900000|2022-11-17 05:45:00|1763.72|1763.42|1763.66|1763.16|1764.02|1763.61|1762.88|1762.49|530
1668664200000|2022-11-17 05:50:00|1763.64|1763.14|1763.38|1762.88|1763.88|1763.48|1763.11|1762.7|434
1668664500000|2022-11-17 05:55:00|1763.36|1762.86|1763.39|1762.89|1763.74|1763.36|1763.1|1762.7|454
1668664800000|2022-11-17 06:00:00|1763.41|1762.91|1763.65|1763.35|1764.05|1763.69|1763.14|1762.68|626
1668665100000|2022-11-17 06:05:00|1763.75|1763.25|1764.19|1763.89|1764.74|1764.44|1763.49|1763.17|584
1668665400000|2022-11-17 06:10:00|1764.16|1763.86|1765.06|1764.56|1765.06|1764.67|1764.12|1763.63|479
1668665700000|2022-11-17 06:15:00|1765.05|1764.55|1765.48|1764.98|1766.03|1765.64|1764.95|1764.54|611
1668666000000|2022-11-17 06:20:00|1765.46|1764.96|1765.37|1765.07|1765.58|1765.19|1764.85|1764.49|447
1668666300000|2022-11-17 06:25:00|1765.38|1765.08|1765.44|1765.14|1765.92|1765.55|1764.83|1764.44|445
1668666600000|2022-11-17 06:30:00|1765.46|1765.16|1765.42|1764.92|1765.8|1765.39|1764.92|1764.54|412
1668666900000|2022-11-17 06:35:00|1765.41|1764.91|1765.59|1765.09|1765.89|1765.41|1764.88|1764.49|446
1668667200000|2022-11-17 06:40:00|1765.44|1765.14|1765.35|1765.05|1765.73|1765.41|1764.89|1764.5|420
1668667500000|2022-11-17 06:45:00|1765.32|1765.02|1766.76|1766.46|1767.08|1766.66|1765.3|1764.99|500
1668667800000|2022-11-17 06:50:00|1766.75|1766.45|1767.49|1766.99|1768.02|1767.65|1766.68|1766.28|684
1668668100000|2022-11-17 06:55:00|1767.51|1767.01|1768.32|1767.82|1768.73|1768.32|1767.49|1767|603
1668668400000|2022-11-17 07:00:00|1768.36|1767.86|1768.36|1767.86|1768.4|1768.02|1767.02|1766.64|617
1668668700000|2022-11-17 07:05:00|1768.33|1767.83|1766.34|1765.84|1768.4|1767.96|1766.19|1765.82|614
1668669000000|2022-11-17 07:10:00|1766.35|1765.85|1766.48|1766.18|1766.66|1766.28|1765.49|1765.19|580
1668669300000|2022-11-17 07:15:00|1766.47|1766.17|1766.38|1766.08|1766.71|1766.29|1765.98|1765.68|481
1668669600000|2022-11-17 07:20:00|1766.39|1766.09|1766.43|1766.13|1767.12|1766.79|1766.13|1765.83|475
1668669900000|2022-11-17 07:25:00|1766.45|1766.15|1766.35|1766.05|1767.1|1766.7|1765.95|1765.65|579
1668670200000|2022-11-17 07:30:00|1766.37|1766.07|1768.39|1767.89|1768.76|1768.46|1766.29|1765.99|551
1668670500000|2022-11-17 07:35:00|1768.41|1767.91|1768.73|1768.43|1769.26|1768.96|1768.01|1767.63|740
1668670800000|2022-11-17 07:40:00|1768.72|1768.42|1768.21|1767.71|1769.14|1768.8|1768.05|1767.71|659
1668671100000|2022-11-17 07:45:00|1768.11|1767.81|1767.09|1766.79|1768.27|1767.97|1767.04|1766.74|571
1668671400000|2022-11-17 07:50:00|1767.1|1766.8|1766.2|1765.9|1767.18|1766.8|1765.63|1765.3|645
1668671700000|2022-11-17 07:55:00|1766.32|1765.82|1767.2|1766.9|1767.76|1767.42|1766.06|1765.68|696
1668672000000|2022-11-17 08:00:00|1767.16|1766.86|1768.56|1768.26|1769.56|1769.24|1767.16|1766.86|953
1668672300000|2022-11-17 08:05:00|1768.54|1768.24|1767.41|1767.11|1769.04|1768.74|1767.3|1767|798
1668672600000|2022-11-17 08:10:00|1767.42|1767.12|1768.31|1768.01|1768.46|1768.08|1767.36|1767.06|779
1668672900000|2022-11-17 08:15:00|1768.3|1768|1770.22|1769.92|1770.45|1770.15|1768.29|1767.99|855
1668673200000|2022-11-17 08:20:00|1770.31|1769.81|1770.12|1769.82|1771.31|1770.88|1769.71|1769.32|869
1668673500000|2022-11-17 08:25:00|1770.08|1769.78|1769.67|1769.37|1770.22|1769.83|1769.26|1768.96|748
1668673800000|2022-11-17 08:30:00|1769.68|1769.38|1770.25|1769.75|1770.32|1770.02|1769.27|1768.93|802
1668674100000|2022-11-17 08:35:00|1770.27|1769.97|1769.72|1769.42|1770.75|1770.45|1769.53|1769.16|704
1668674400000|2022-11-17 08:40:00|1769.73|1769.43|1768.59|1768.29|1769.82|1769.52|1768.55|1768.25|713
1668674700000|2022-11-17 08:45:00|1768.61|1768.31|1768.52|1768.02|1769.1|1768.8|1767.8|1767.41|737
1668675000000|2022-11-17 08:50:00|1768.51|1768.01|1768.16|1767.86|1768.81|1768.43|1767.92|1767.62|678
1668675300000|2022-11-17 08:55:00|1768.17|1767.87|1767.24|1766.94|1768.48|1768.18|1767.24|1766.94|619
1668675600000|2022-11-17 09:00:00|1767.26|1766.96|1767.74|1767.44|1767.96|1767.66|1766.94|1766.64|707
1668675900000|2022-11-17 09:05:00|1767.72|1767.42|1766.81|1766.51|1767.93|1767.58|1766.69|1766.39|652
1668676200000|2022-11-17 09:10:00|1766.8|1766.5|1767.77|1767.47|1768.21|1767.91|1766.76|1766.46|607
1668676500000|2022-11-17 09:15:00|1767.67|1767.37|1768.56|1768.26|1768.56|1768.26|1767.36|1767.06|584
1668676800000|2022-11-17 09:20:00|1768.53|1768.23|1768.53|1768.23|1768.72|1768.42|1767.69|1767.39|527
1668677100000|2022-11-17 09:25:00|1768.55|1768.25|1766.98|1766.68|1768.66|1768.36|1766.98|1766.68|461
1668677400000|2022-11-17 09:30:00|1766.97|1766.67|1764.36|1764.06|1766.97|1766.67|1763.94|1763.64|748
1668677700000|2022-11-17 09:35:00|1764.39|1764.09|1764.87|1764.57|1765.34|1765.04|1763.63|1763.33|782
1668678000000|2022-11-17 09:40:00|1764.82|1764.52|1764.98|1764.68|1766|1765.7|1764.73|1764.43|737
1668678300000|2022-11-17 09:45:00|1765.04|1764.74|1765.96|1765.66|1766.83|1766.53|1764.97|1764.67|650
1668678600000|2022-11-17 09:50:00|1765.98|1765.68|1765.35|1765.05|1766.01|1765.68|1764.94|1764.64|592
1668678900000|2022-11-17 09:55:00|1765.29|1764.99|1765.72|1765.42|1765.92|1765.62|1764.41|1764.11|625
1668679200000|2022-11-17 10:00:00|1765.71|1765.41|1765.38|1765.08|1766.32|1765.92|1765.25|1764.95|595
1668679500000|2022-11-17 10:05:00|1765.4|1765.1|1765.14|1764.84|1766.01|1765.71|1765.1|1764.8|487
1668679800000|2022-11-17 10:10:00|1765.11|1764.81|1764.65|1764.35|1765.12|1764.82|1763.55|1763.25|645
1668680100000|2022-11-17 10:15:00|1764.66|1764.36|1765|1764.7|1765.26|1764.93|1764.55|1764.25|501
1668680400000|2022-11-17 10:20:00|1764.96|1764.66|1765.2|1764.9|1765.39|1765.01|1764.62|1764.31|441
1668680700000|2022-11-17 10:25:00|1765.19|1764.89|1765.45|1765.15|1765.79|1765.49|1764.95|1764.65|512
1668681000000|2022-11-17 10:30:00|1765.46|1765.16|1764|1763.7|1765.46|1765.16|1763.88|1763.58|557
1668681300000|2022-11-17 10:35:00|1764.01|1763.71|1763.73|1763.43|1764.39|1764.09|1762.7|1762.4|599
1668681600000|2022-11-17 10:40:00|1763.72|1763.42|1764.12|1763.82|1764.23|1763.89|1763.34|1763.04|449
1668681900000|2022-11-17 10:45:00|1764.11|1763.81|1762.52|1762.22|1764.44|1764.14|1762.27|1761.87|701
1668682200000|2022-11-17 10:50:00|1762.49|1762.19|1763.04|1762.74|1763.27|1762.96|1761.86|1761.56|679
1668682500000|2022-11-17 10:55:00|1763.11|1762.81|1762.8|1762.5|1763.59|1763.2|1762.66|1762.36|688
1668682800000|2022-11-17 11:00:00|1762.77|1762.47|1762.73|1762.43|1763.85|1763.55|1762.47|1762.17|677
1668683100000|2022-11-17 11:05:00|1762.75|1762.45|1763.25|1762.95|1763.34|1763.04|1762.52|1762.18|663
1668683400000|2022-11-17 11:10:00|1763.24|1762.94|1762.41|1762.11|1764.35|1764.05|1762.32|1761.98|681
1668683700000|2022-11-17 11:15:00|1762.39|1762.09|1763.02|1762.72|1763.26|1762.96|1761.83|1761.48|638
1668684000000|2022-11-17 11:20:00|1763.01|1762.71|1762.93|1762.63|1763.35|1763.05|1761.69|1761.38|608
1668684300000|2022-11-17 11:25:00|1762.9|1762.6|1762.92|1762.62|1763.29|1762.99|1762.32|1761.96|594
1668684600000|2022-11-17 11:30:00|1762.94|1762.64|1764.08|1763.78|1764.35|1763.98|1762.84|1762.54|510
1668684900000|2022-11-17 11:35:00|1764.07|1763.77|1762.8|1762.5|1764.95|1764.55|1762.62|1762.32|782
1668685200000|2022-11-17 11:40:00|1762.73|1762.43|1763.53|1763.23|1763.82|1763.52|1762.19|1761.89|762
1668685500000|2022-11-17 11:45:00|1763.61|1763.31|1764.29|1763.99|1764.37|1764.07|1763.38|1763.08|597
1668685800000|2022-11-17 11:50:00|1764.3|1764|1765.51|1765.21|1765.55|1765.25|1764.28|1763.98|745
1668686100000|2022-11-17 11:55:00|1765.46|1765.16|1765.77|1765.47|1765.96|1765.66|1765.1|1764.75|643
1668686400000|2022-11-17 12:00:00|1765.83|1765.53|1765.46|1765.16|1766.88|1766.58|1765.35|1764.99|782
1668686700000|2022-11-17 12:05:00|1765.47|1765.17|1765.76|1765.46|1766.06|1765.76|1764.75|1764.42|715
1668687000000|2022-11-17 12:10:00|1765.77|1765.47|1766.05|1765.75|1766.21|1765.88|1765.06|1764.75|653
1668687300000|2022-11-17 12:15:00|1766.09|1765.79|1765.86|1765.56|1766.37|1766.05|1765.17|1764.81|582
1668687600000|2022-11-17 12:20:00|1765.87|1765.57|1765.53|1765.23|1766.32|1766.02|1764.68|1764.38|644
1668687900000|2022-11-17 12:25:00|1765.52|1765.22|1765.06|1764.76|1767.82|1767.52|1764.65|1764.35|923
1668688200000|2022-11-17 12:30:00|1765.05|1764.75|1764.39|1764.09|1765.63|1765.33|1764.2|1763.9|745
1668688500000|2022-11-17 12:35:00|1764.38|1764.08|1763.66|1763.36|1764.6|1764.26|1763.1|1762.8|748
1668688800000|2022-11-17 12:40:00|1763.56|1763.26|1763.12|1762.82|1763.96|1763.6|1762.8|1762.5|716
1668689100000|2022-11-17 12:45:00|1763.14|1762.84|1762.62|1762.32|1763.18|1762.88|1761.44|1761.14|819
1668689400000|2022-11-17 12:50:00|1762.65|1762.35|1763.61|1763.31|1763.86|1763.56|1762.34|1761.98|770
1668689700000|2022-11-17 12:55:00|1763.63|1763.33|1764.5|1764.2|1764.6|1764.25|1763.12|1762.82|759
1668690000000|2022-11-17 13:00:00|1764.59|1764.29|1759.98|1759.68|1764.89|1764.59|1759.15|1758.85|1139
1668690300000|2022-11-17 13:05:00|1759.99|1759.69|1759.78|1759.48|1760.39|1760.09|1756.98|1756.48|1054
1668690600000|2022-11-17 13:10:00|1759.68|1759.38|1760.01|1759.71|1760.21|1759.91|1758.96|1758.65|979
1668690900000|2022-11-17 13:15:00|1759.98|1759.68|1758.98|1758.68|1760.08|1759.78|1758.09|1757.79|920
1668691200000|2022-11-17 13:20:00|1759.18|1758.88|1763.31|1762.81|1763.66|1763.36|1758.28|1757.98|996
1668691500000|2022-11-17 13:25:00|1763.21|1762.91|1763.28|1762.78|1763.93|1763.61|1762.48|1762.11|860
1668691800000|2022-11-17 13:30:00|1763.29|1762.79|1762.15|1761.65|1766.63|1766.13|1761.62|1761.31|1099
1668692100000|2022-11-17 13:35:00|1762.21|1761.71|1759.11|1758.81|1762.21|1761.86|1758.76|1758.39|998
1668692400000|2022-11-17 13:40:00|1759.2|1758.9|1760.48|1760.18|1761.18|1760.88|1758.98|1758.59|939
1668692700000|2022-11-17 13:45:00|1760.49|1760.19|1757.94|1757.64|1761.21|1760.91|1757.19|1756.86|962
1668693000000|2022-11-17 13:50:00|1757.97|1757.67|1758.54|1758.24|1759.51|1759.2|1757.58|1757.28|965
1668693300000|2022-11-17 13:55:00|1758.53|1758.23|1756.8|1756.5|1758.69|1758.33|1756.55|1756.17|936
1668693600000|2022-11-17 14:00:00|1756.79|1756.49|1756.27|1755.97|1757.68|1757.29|1755.77|1755.27|950
1668693900000|2022-11-17 14:05:00|1756.31|1756.01|1756.04|1755.74|1756.41|1756.11|1754.67|1754.35|960
1668694200000|2022-11-17 14:10:00|1756.1|1755.8|1757.13|1756.63|1757.76|1757.46|1756.09|1755.76|902
1668694500000|2022-11-17 14:15:00|1756.99|1756.69|1758.4|1758.1|1758.92|1758.62|1756.9|1756.6|831
1668694800000|2022-11-17 14:20:00|1758.37|1758.07|1758.66|1758.36|1759.06|1758.76|1757.44|1757.11|729
1668695100000|2022-11-17 14:25:00|1758.67|1758.37|1760.08|1759.78|1760.28|1759.94|1757.85|1757.54|853
1668695400000|2022-11-17 14:30:00|1759.91|1759.61|1759.92|1759.62|1760.83|1760.53|1758.68|1758.38|968
1668695700000|2022-11-17 14:35:00|1759.91|1759.61|1759.86|1759.56|1760.54|1760.24|1758.76|1758.36|898
1668696000000|2022-11-17 14:40:00|1759.81|1759.51|1760.07|1759.77|1761.05|1760.72|1759.18|1758.88|923
1668696300000|2022-11-17 14:45:00|1760.06|1759.76|1760.78|1760.48|1760.89|1760.55|1759.16|1758.86|833
1668696600000|2022-11-17 14:50:00|1760.77|1760.47|1759.83|1759.53|1761.43|1761.13|1759.11|1758.77|865
1668696900000|2022-11-17 14:55:00|1759.82|1759.52|1759.99|1759.69|1760.24|1759.94|1758.83|1758.53|745
1668697200000|2022-11-17 15:00:00|1759.97|1759.67|1759.86|1759.56|1760.42|1760.05|1758.7|1758.38|899
1668697500000|2022-11-17 15:05:00|1759.88|1759.58|1760.46|1760.16|1761.21|1760.91|1759.45|1759.14|793
1668697800000|2022-11-17 15:10:00|1760.43|1760.13|1760.2|1759.9|1761.08|1760.78|1759.63|1759.27|765
1668698100000|2022-11-17 15:15:00|1760.17|1759.87|1762.03|1761.73|1762.03|1761.73|1759.89|1759.59|783
1668698400000|2022-11-17 15:20:00|1762.05|1761.75|1761.22|1760.92|1762.3|1762|1761.02|1760.72|762
1668698700000|2022-11-17 15:25:00|1761.21|1760.91|1762.64|1762.14|1763.23|1762.83|1761.21|1760.91|752
1668699000000|2022-11-17 15:30:00|1762.54|1762.24|1759.88|1759.58|1762.57|1762.25|1759.8|1759.47|811
1668699300000|2022-11-17 15:35:00|1759.89|1759.59|1758.83|1758.53|1760.35|1760.05|1758.76|1758.45|792
1668699600000|2022-11-17 15:40:00|1758.89|1758.59|1759.61|1759.31|1759.68|1759.34|1758.57|1758.18|839
1668699900000|2022-11-17 15:45:00|1759.56|1759.26|1758.78|1758.48|1759.65|1759.34|1758.62|1758.28|862
1668700200000|2022-11-17 15:50:00|1758.73|1758.43|1760.3|1760|1760.65|1760.35|1758.48|1758.18|826
1668700500000|2022-11-17 15:55:00|1760.31|1760.01|1760.52|1760.02|1760.74|1760.38|1759.3|1759|856
1668700800000|2022-11-17 16:00:00|1760.43|1760.13|1759.79|1759.49|1760.64|1760.34|1759.58|1759.27|720
1668701100000|2022-11-17 16:05:00|1759.76|1759.46|1759.07|1758.77|1760.24|1759.94|1758.83|1758.53|678
1668701400000|2022-11-17 16:10:00|1759.08|1758.78|1759.94|1759.64|1760.05|1759.75|1758.73|1758.43|669
1668701700000|2022-11-17 16:15:00|1759.95|1759.65|1759.08|1758.78|1760.04|1759.74|1758.93|1758.63|612
1668702000000|2022-11-17 16:20:00|1759.09|1758.79|1760.01|1759.71|1760.16|1759.86|1758.64|1758.34|600
1668702300000|2022-11-17 16:25:00|1759.94|1759.64|1759.54|1759.24|1760.15|1759.85|1759.33|1759.03|564
1668702600000|2022-11-17 16:30:00|1759.53|1759.23|1757.74|1757.44|1759.53|1759.23|1756.78|1756.43|655
1668702900000|2022-11-17 16:35:00|1757.75|1757.45|1758.66|1758.36|1758.66|1758.36|1757.7|1757.4|622
1668703200000|2022-11-17 16:40:00|1758.63|1758.33|1758.6|1758.3|1758.91|1758.61|1758.33|1757.98|472
1668703500000|2022-11-17 16:45:00|1758.61|1758.31|1756.7|1756.4|1758.82|1758.52|1756.29|1755.99|490
1668703800000|2022-11-17 16:50:00|1756.76|1756.46|1756.03|1755.73|1757.05|1756.75|1755.65|1755.25|645
1668704100000|2022-11-17 16:55:00|1756.01|1755.71|1758.31|1758.01|1758.6|1758.24|1756|1755.61|735
1668704400000|2022-11-17 17:00:00|1758.19|1757.89|1759.25|1758.95|1759.32|1759.01|1757.94|1757.64|725
1668704700000|2022-11-17 17:05:00|1759.26|1758.96|1758.73|1758.43|1759.58|1759.19|1758.39|1758.01|731
1668705000000|2022-11-17 17:10:00|1758.72|1758.42|1759.25|1758.75|1759.32|1758.95|1758.52|1758.15|683
1668705300000|2022-11-17 17:15:00|1759.23|1758.73|1758.39|1757.89|1759.45|1759.06|1758.16|1757.79|723
1668705600000|2022-11-17 17:20:00|1758.4|1757.9|1758.75|1758.45|1759.11|1758.73|1758.17|1757.79|587
1668705900000|2022-11-17 17:25:00|1758.76|1758.46|1758.5|1758.2|1759|1758.61|1758.41|1758.01|604
1668706200000|2022-11-17 17:30:00|1758.49|1758.19|1758.79|1758.49|1758.92|1758.51|1757.94|1757.57|501
1668706500000|2022-11-17 17:35:00|1758.81|1758.51|1758.9|1758.6|1759.57|1759.21|1758.59|1758.19|515
1668706800000|2022-11-17 17:40:00|1758.91|1758.61|1759.26|1758.96|1759.4|1759.1|1758.66|1758.26|504
1668707100000|2022-11-17 17:45:00|1759.27|1758.97|1760.36|1760.06|1760.76|1760.39|1759.26|1758.96|563
1668707400000|2022-11-17 17:50:00|1760.38|1760.08|1760.88|1760.38|1761.27|1760.97|1760.27|1759.87|776
1668707700000|2022-11-17 17:55:00|1760.86|1760.36|1760.55|1760.05|1761|1760.65|1760.29|1759.89|638
1668708000000|2022-11-17 18:00:00|1760.57|1760.07|1759.98|1759.68|1760.99|1760.59|1759.7|1759.29|617
1668708300000|2022-11-17 18:05:00|1759.99|1759.69|1760.29|1759.99|1760.53|1760.15|1759.78|1759.36|568
1668708600000|2022-11-17 18:10:00|1760.28|1759.98|1760.53|1760.23|1760.96|1760.6|1760.25|1759.84|569
1668708900000|2022-11-17 18:15:00|1760.51|1760.21|1760.96|1760.66|1761.38|1761|1759.79|1759.39|610
1668709200000|2022-11-17 18:20:00|1760.95|1760.65|1760.73|1760.23|1761.39|1761.09|1760.37|1760.06|579
1668709500000|2022-11-17 18:25:00|1760.68|1760.18|1760.96|1760.46|1761.49|1761|1760.47|1760.07|596
1668709800000|2022-11-17 18:30:00|1761.01|1760.51|1761.35|1761.05|1761.52|1761.19|1760.58|1760.1|551
1668710100000|2022-11-17 18:35:00|1761.36|1761.06|1762.36|1761.86|1762.59|1762.23|1761.2|1760.85|576
1668710400000|2022-11-17 18:40:00|1762.37|1761.87|1762.27|1761.77|1762.59|1762.19|1761.84|1761.44|535
1668710700000|2022-11-17 18:45:00|1762.07|1761.78|1761.01|1760.71|1762.24|1761.85|1760.89|1760.51|485
1668711000000|2022-11-17 18:50:00|1761|1760.7|1760.61|1760.11|1761.11|1760.7|1760.16|1759.78|551
1668711300000|2022-11-17 18:55:00|1760.59|1760.09|1761.13|1760.63|1761.44|1761.03|1760.34|1759.95|499
1668711600000|2022-11-17 19:00:00|1761.14|1760.64|1762.05|1761.55|1762.15|1761.66|1760.58|1760.25|519
1668711900000|2022-11-17 19:05:00|1762.02|1761.52|1761.76|1761.46|1762.1|1761.68|1761.66|1761.26|468
1668712200000|2022-11-17 19:10:00|1761.77|1761.47|1761.77|1761.47|1762.11|1761.74|1760.86|1760.46|544
1668712500000|2022-11-17 19:15:00|1761.73|1761.43|1761.06|1760.56|1761.75|1761.45|1760.91|1760.49|494
1668712800000|2022-11-17 19:20:00|1761.05|1760.55|1761.42|1760.92|1761.45|1761.04|1760.27|1759.88|576
1668713100000|2022-11-17 19:25:00|1761.4|1760.9|1761.31|1760.81|1761.76|1761.39|1761.06|1760.68|500
1668713400000|2022-11-17 19:30:00|1761.3|1760.8|1761.93|1761.63|1761.96|1761.66|1761.15|1760.75|433
1668713700000|2022-11-17 19:35:00|1761.95|1761.65|1761.45|1761.15|1762.05|1761.73|1761.04|1760.73|505
1668714000000|2022-11-17 19:40:00|1761.36|1761.06|1760.53|1760.23|1761.43|1761.08|1760.5|1760.2|469
1668714300000|2022-11-17 19:45:00|1760.51|1760.21|1761.24|1760.74|1761.28|1760.9|1760.04|1759.74|462
1668714600000|2022-11-17 19:50:00|1761.25|1760.75|1761.29|1760.79|1761.34|1760.92|1760.79|1760.31|515
1668714900000|2022-11-17 19:55:00|1761.26|1760.76|1761.12|1760.62|1761.59|1761.17|1760.71|1760.33|539
1668715200000|2022-11-17 20:00:00|1761.11|1760.61|1760.75|1760.25|1761.21|1760.79|1760.17|1759.67|640
1668715500000|2022-11-17 20:05:00|1760.76|1760.26|1761.2|1760.9|1761.68|1761.28|1760.65|1760.23|582
1668715800000|2022-11-17 20:10:00|1761.17|1760.87|1760.48|1759.98|1761.31|1760.91|1760.38|1759.97|541
1668716100000|2022-11-17 20:15:00|1760.47|1759.97|1760.28|1759.98|1760.51|1760.15|1759.93|1759.53|503
1668716400000|2022-11-17 20:20:00|1760.29|1759.99|1760.26|1759.76|1760.6|1760.26|1759.98|1759.59|488
1668716700000|2022-11-17 20:25:00|1760.27|1759.77|1760.22|1759.92|1760.54|1760.17|1759.91|1759.53|483
1668717000000|2022-11-17 20:30:00|1760.32|1759.82|1760.33|1759.83|1760.71|1760.37|1760.15|1759.72|498
1668717300000|2022-11-17 20:35:00|1760.29|1759.79|1760.8|1760.3|1760.8|1760.42|1760.14|1759.74|493
1668717600000|2022-11-17 20:40:00|1760.84|1760.34|1760.62|1760.32|1761.14|1760.74|1760.55|1760.15|457
1668717900000|2022-11-17 20:45:00|1760.63|1760.33|1761.43|1760.93|1761.54|1761.13|1760.58|1760.23|509
1668718200000|2022-11-17 20:50:00|1761.41|1760.91|1760.94|1760.64|1761.62|1761.22|1760.79|1760.49|553
1668718500000|2022-11-17 20:55:00|1760.89|1760.59|1761.17|1760.87|1761.71|1761.34|1760.84|1760.47|565
1668718800000|2022-11-17 21:00:00|1761.23|1760.93|1761.32|1761.02|1761.51|1761.18|1760.87|1760.54|436
1668719100000|2022-11-17 21:05:00|1761.42|1760.92|1761.18|1760.68|1761.6|1761.15|1760.97|1760.54|264
1668719400000|2022-11-17 21:10:00|1761.19|1760.69|1761.16|1760.86|1761.41|1761.03|1761.06|1760.65|197
1668719700000|2022-11-17 21:15:00|1761.15|1760.85|1760.6|1760.3|1761.38|1760.99|1760.6|1760.22|213
1668720000000|2022-11-17 21:20:00|1760.72|1760.22|1761.2|1760.9|1761.45|1761.15|1760.68|1760.22|199
1668720300000|2022-11-17 21:25:00|1761.21|1760.91|1761.06|1760.76|1761.45|1761.07|1761.03|1760.64|246
1668720600000|2022-11-17 21:30:00|1761.07|1760.77|1761.33|1760.83|1761.45|1761.15|1761|1760.66|240
1668720900000|2022-11-17 21:35:00|1761.32|1760.82|1761.37|1760.87|1761.5|1761.17|1761.2|1760.77|164
1668721200000|2022-11-17 21:40:00|1761.38|1760.88|1761.29|1760.79|1761.49|1761.13|1761.14|1760.74|164
1668721500000|2022-11-17 21:45:00|1761.3|1760.8|1760.99|1760.49|1761.43|1760.93|1760.74|1760.33|176
1668721800000|2022-11-17 21:50:00|1760.96|1760.46|1760.94|1760.44|1761.13|1760.64|1760.6|1760.1|159
1668722100000|2022-11-17 21:55:00|1760.93|1760.43|1760.65|1760.15|1761.14|1760.64|1760.37|1759.87|193
1668726000000|2022-11-17 23:00:00|1761.17|1760.67|1760.58|1760.08|1761.37|1760.87|1760.46|1759.96|186
1668726300000|2022-11-17 23:05:00|1760.71|1760.21|1761.04|1760.54|1761.07|1760.6|1760.71|1760.21|189
1668726600000|2022-11-17 23:10:00|1761.05|1760.55|1760.83|1760.33|1761.26|1760.76|1760.71|1760.21|220
1668726900000|2022-11-17 23:15:00|1760.73|1760.23|1760.28|1759.78|1761.17|1760.67|1760.2|1759.7|243
1668727200000|2022-11-17 23:20:00|1760.3|1759.8|1760.13|1759.63|1760.31|1759.81|1759.9|1759.4|242
1668727500000|2022-11-17 23:25:00|1760.12|1759.62|1759.89|1759.59|1760.34|1759.84|1759.74|1759.3|267
1668727800000|2022-11-17 23:30:00|1759.87|1759.57|1760.16|1759.66|1760.16|1759.7|1759.62|1759.19|279
1668728100000|2022-11-17 23:35:00|1760.15|1759.65|1760.2|1759.7|1760.36|1759.94|1759.79|1759.29|227
1668728400000|2022-11-17 23:40:00|1760.23|1759.73|1760.78|1760.28|1760.81|1760.4|1760.1|1759.68|192
1668728700000|2022-11-17 23:45:00|1760.84|1760.34|1761.14|1760.64|1761.29|1760.91|1760.7|1760.22|294
1668729000000|2022-11-17 23:50:00|1761.15|1760.65|1760.7|1760.2|1761.19|1760.77|1760.51|1760.13|188
1668729300000|2022-11-17 23:55:00|1760.72|1760.22|1760.35|1760.05|1760.9|1760.5|1760.08|1759.78|188
1668729600000|2022-11-18 00:00:00|1760.3|1760|1760.67|1760.17|1761.12|1760.72|1760.25|1759.95|376
1668729900000|2022-11-18 00:05:00|1760.58|1760.28|1761|1760.7|1761.12|1760.73|1760.21|1759.81|315
1668730200000|2022-11-18 00:10:00|1760.98|1760.68|1761.31|1761.01|1761.61|1761.23|1760.97|1760.57|261
1668730500000|2022-11-18 00:15:00|1761.3|1761|1761.26|1760.76|1762|1761.63|1761.13|1760.76|336
1668730800000|2022-11-18 00:20:00|1761.21|1760.91|1762.26|1761.76|1762.36|1762|1761.18|1760.78|335
1668731100000|2022-11-18 00:25:00|1762.29|1761.79|1762.36|1761.86|1762.79|1762.39|1762.09|1761.75|310
1668731400000|2022-11-18 00:30:00|1762.25|1761.95|1762.49|1761.99|1762.75|1762.35|1762.18|1761.79|259
1668731700000|2022-11-18 00:35:00|1762.47|1761.97|1762.82|1762.52|1763.07|1762.63|1762.2|1761.82|326
1668732000000|2022-11-18 00:40:00|1762.8|1762.5|1763.71|1763.21|1763.77|1763.37|1762.62|1762.27|285
1668732300000|2022-11-18 00:45:00|1763.7|1763.2|1763.82|1763.32|1763.85|1763.47|1763.25|1762.85|330
1668732600000|2022-11-18 00:50:00|1763.81|1763.31|1763.76|1763.46|1763.89|1763.5|1763.41|1763.01|332
1668732900000|2022-11-18 00:55:00|1763.75|1763.45|1763.23|1762.93|1763.95|1763.61|1763.03|1762.73|340
1668733200000|2022-11-18 01:00:00|1763.19|1762.89|1763.27|1762.77|1763.51|1763.21|1762.78|1762.38|514
1668733500000|2022-11-18 01:05:00|1763.16|1762.86|1763.38|1762.88|1763.55|1763.15|1762.46|1762.15|474
1668733800000|2022-11-18 01:10:00|1763.42|1762.92|1764.52|1764.02|1764.75|1764.28|1763.32|1762.92|477
1668734100000|2022-11-18 01:15:00|1764.45|1763.95|1763.72|1763.42|1764.87|1764.41|1763.45|1763.07|551
1668734400000|2022-11-18 01:20:00|1763.73|1763.43|1764.3|1764|1764.55|1764.19|1763.67|1763.25|528
1668734700000|2022-11-18 01:25:00|1764.25|1763.95|1764.04|1763.54|1764.5|1764.17|1763.66|1763.31|440
1668735000000|2022-11-18 01:30:00|1764.05|1763.55|1763.29|1762.99|1764.3|1763.98|1762.84|1762.48|579
1668735300000|2022-11-18 01:35:00|1763.3|1763|1762.38|1762.08|1763.48|1763.11|1762.23|1761.8|540
1668735600000|2022-11-18 01:40:00|1762.35|1762.05|1762.91|1762.61|1763.06|1762.65|1762.21|1761.88|569
1668735900000|2022-11-18 01:45:00|1762.93|1762.63|1762.87|1762.57|1763.43|1763.06|1762.77|1762.4|428
1668736200000|2022-11-18 01:50:00|1762.89|1762.59|1763.09|1762.59|1763.31|1762.9|1762.17|1761.81|472
1668736500000|2022-11-18 01:55:00|1763.08|1762.58|1763.22|1762.92|1763.62|1763.29|1762.76|1762.4|514
1668736800000|2022-11-18 02:00:00|1763.21|1762.91|1763.87|1763.37|1764.28|1763.84|1763.16|1762.78|574
1668737100000|2022-11-18 02:05:00|1763.88|1763.38|1764.09|1763.79|1764.15|1763.79|1763.56|1763.12|504
1668737400000|2022-11-18 02:10:00|1764.03|1763.73|1763.57|1763.07|1764.25|1763.85|1763.3|1762.87|526
1668737700000|2022-11-18 02:15:00|1763.54|1763.04|1763.34|1762.84|1763.89|1763.49|1763.12|1762.75|392
1668738000000|2022-11-18 02:20:00|1763.33|1762.83|1764.12|1763.82|1764.12|1763.82|1763.19|1762.72|369
1668738300000|2022-11-18 02:25:00|1764.08|1763.78|1764.2|1763.9|1764.38|1764|1763.65|1763.23|339
1668738600000|2022-11-18 02:30:00|1764.25|1763.95|1763.87|1763.37|1764.38|1763.98|1763.55|1763.17|403
1668738900000|2022-11-18 02:35:00|1763.89|1763.39|1764.44|1763.94|1764.68|1764.29|1763.76|1763.37|458
1668739200000|2022-11-18 02:40:00|1764.43|1763.93|1763.41|1762.91|1764.68|1764.3|1763.22|1762.81|454
1668739500000|2022-11-18 02:45:00|1763.39|1762.89|1763.22|1762.72|1764|1763.56|1763.08|1762.67|456
1668739800000|2022-11-18 02:50:00|1763.23|1762.73|1763.6|1763.3|1763.83|1763.43|1762.73|1762.31|453
1668740100000|2022-11-18 02:55:00|1763.57|1763.27|1763.05|1762.55|1763.89|1763.51|1762.91|1762.52|474
1668740400000|2022-11-18 03:00:00|1763.06|1762.56|1764.14|1763.64|1764.42|1764.05|1762.95|1762.55|482
1668740700000|2022-11-18 03:05:00|1764.05|1763.75|1763.84|1763.34|1764.23|1763.76|1763.61|1763.22|440
1668741000000|2022-11-18 03:10:00|1763.8|1763.3|1762.84|1762.34|1763.84|1763.44|1762.61|1762.22|389
1668741300000|2022-11-18 03:15:00|1762.76|1762.26|1762.84|1762.54|1763|1762.58|1762.31|1761.91|456
1668741600000|2022-11-18 03:20:00|1762.83|1762.53|1762.3|1761.8|1763.2|1762.79|1762.06|1761.7|456
1668741900000|2022-11-18 03:25:00|1762.31|1761.81|1762.36|1762.06|1762.6|1762.28|1761.86|1761.46|394
1668742200000|2022-11-18 03:30:00|1762.46|1761.96|1762.51|1762.01|1762.54|1762.17|1761.66|1761.16|394
1668742500000|2022-11-18 03:35:00|1762.52|1762.02|1762.7|1762.2|1762.89|1762.5|1762.38|1761.88|332
1668742800000|2022-11-18 03:40:00|1762.71|1762.21|1763.93|1763.43|1763.95|1763.55|1762.57|1762.21|348
1668743100000|2022-11-18 03:45:00|1763.9|1763.4|1765.53|1765.03|1765.53|1765.12|1763.75|1763.36|595
1668743400000|2022-11-18 03:50:00|1765.47|1765.17|1765.29|1764.79|1766.02|1765.53|1765.02|1764.61|532
1668743700000|2022-11-18 03:55:00|1765.21|1764.91|1765.18|1764.68|1765.63|1765.33|1765|1764.61|402
1668744000000|2022-11-18 04:00:00|1765.16|1764.66|1764.96|1764.46|1765.56|1765.12|1764.77|1764.4|366
1668744300000|2022-11-18 04:05:00|1764.97|1764.47|1764.51|1764.01|1765|1764.65|1764.29|1763.84|394
1668744600000|2022-11-18 04:10:00|1764.46|1763.96|1764.17|1763.87|1764.65|1764.15|1764.05|1763.62|290
1668744900000|2022-11-18 04:15:00|1764.27|1763.77|1764.42|1763.92|1764.95|1764.55|1764.17|1763.73|234
1668745200000|2022-11-18 04:20:00|1764.43|1763.93|1764.34|1764.04|1764.51|1764.12|1763.79|1763.41|258
1668745500000|2022-11-18 04:25:00|1764.47|1763.97|1764.08|1763.78|1764.47|1764.04|1763.85|1763.5|307
1668745800000|2022-11-18 04:30:00|1764.09|1763.79|1763.71|1763.21|1764.2|1763.84|1763.54|1763.14|315
1668746100000|2022-11-18 04:35:00|1763.72|1763.22|1763.54|1763.04|1763.88|1763.56|1763.32|1762.94|234
1668746400000|2022-11-18 04:40:00|1763.53|1763.03|1763.06|1762.76|1763.83|1763.47|1762.81|1762.51|294
1668746700000|2022-11-18 04:45:00|1763.05|1762.75|1762.57|1762.27|1763.21|1762.82|1762.49|1762.12|344
1668747000000|2022-11-18 04:50:00|1762.54|1762.24|1762.73|1762.23|1762.93|1762.53|1762.35|1761.94|312
1668747300000|2022-11-18 04:55:00|1762.58|1762.28|1762.87|1762.37|1762.98|1762.56|1762.46|1762.06|362
1668747600000|2022-11-18 05:00:00|1762.89|1762.39|1762.88|1762.58|1763.2|1762.86|1762.69|1762.3|360
1668747900000|2022-11-18 05:05:00|1762.99|1762.49|1762.06|1761.56|1763.15|1762.73|1761.86|1761.37|337
1668748200000|2022-11-18 05:10:00|1762.07|1761.57|1761.96|1761.66|1762.48|1762.05|1761.86|1761.4|318
1668748500000|2022-11-18 05:15:00|1762|1761.7|1761.91|1761.61|1762.5|1762.1|1761.7|1761.32|355
1668748800000|2022-11-18 05:20:00|1761.95|1761.65|1761.62|1761.12|1762.05|1761.69|1761.42|1761.01|493
1668749100000|2022-11-18 05:25:00|1761.59|1761.09|1761.9|1761.4|1762.08|1761.67|1761.4|1761.01|401
1668749400000|2022-11-18 05:30:00|1761.82|1761.32|1761.58|1761.08|1763.08|1762.68|1761.4|1760.96|609
1668749700000|2022-11-18 05:35:00|1761.64|1761.14|1762.02|1761.72|1762.41|1762.01|1761.37|1760.94|407
1668750000000|2022-11-18 05:40:00|1761.99|1761.69|1762.44|1761.94|1762.76|1762.37|1761.99|1761.6|381
1668750300000|2022-11-18 05:45:00|1762.45|1761.95|1762.86|1762.56|1763.1|1762.7|1762.16|1761.78|418
1668750600000|2022-11-18 05:50:00|1762.96|1762.46|1763.41|1762.91|1763.51|1763.13|1762.56|1762.12|401
1668750900000|2022-11-18 05:55:00|1763.4|1762.9|1764.38|1763.88|1764.49|1764.08|1763.03|1762.63|449
1668751200000|2022-11-18 06:00:00|1764.37|1763.87|1764.55|1764.05|1764.93|1764.52|1763.99|1763.57|584
1668751500000|2022-11-18 06:05:00|1764.54|1764.04|1764.05|1763.75|1764.67|1764.31|1763.77|1763.38|563
1668751800000|2022-11-18 06:10:00|1764.04|1763.74|1763.96|1763.46|1764.26|1763.88|1763.68|1763.25|416
1668752100000|2022-11-18 06:15:00|1763.92|1763.42|1763.97|1763.67|1764.46|1764.06|1763.78|1763.42|467
1668752400000|2022-11-18 06:20:00|1763.92|1763.62|1764.59|1764.29|1764.72|1764.35|1763.55|1763.2|441
1668752700000|2022-11-18 06:25:00|1764.6|1764.3|1763.84|1763.54|1764.78|1764.39|1763.76|1763.37|397
1668753000000|2022-11-18 06:30:00|1763.8|1763.5|1763.33|1762.83|1764.14|1763.83|1763.04|1762.63|451
1668753300000|2022-11-18 06:35:00|1763.34|1762.84|1763.24|1762.74|1763.53|1763.15|1762.97|1762.58|399
1668753600000|2022-11-18 06:40:00|1763.22|1762.72|1763.19|1762.89|1763.71|1763.34|1763.08|1762.69|405
1668753900000|2022-11-18 06:45:00|1763.17|1762.87|1763.84|1763.54|1763.89|1763.54|1763|1762.62|411
1668754200000|2022-11-18 06:50:00|1763.86|1763.56|1763.93|1763.43|1764.35|1763.97|1763.51|1763.12|455
1668754500000|2022-11-18 06:55:00|1763.92|1763.42|1764.19|1763.69|1764.48|1764.05|1763.79|1763.38|430
1668754800000|2022-11-18 07:00:00|1764.2|1763.7|1764.4|1764.1|1765.08|1764.73|1763.78|1763.28|564
1668755100000|2022-11-18 07:05:00|1764.38|1764.08|1765.55|1765.25|1765.69|1765.38|1764.2|1763.8|576
1668755400000|2022-11-18 07:10:00|1765.54|1765.24|1766.36|1765.86|1766.59|1766.2|1765.28|1764.92|630
1668755700000|2022-11-18 07:15:00|1766.35|1765.85|1765.99|1765.49|1766.46|1766.11|1765.49|1765.12|604
1668756000000|2022-11-18 07:20:00|1765.98|1765.48|1764.71|1764.41|1766|1765.63|1764.61|1764.21|610
1668756300000|2022-11-18 07:25:00|1764.8|1764.3|1764.58|1764.28|1764.9|1764.54|1764.18|1763.8|571
1668756600000|2022-11-18 07:30:00|1764.56|1764.26|1764.1|1763.8|1764.62|1764.29|1763.49|1763.11|597
1668756900000|2022-11-18 07:35:00|1764.12|1763.82|1764.34|1764.04|1764.53|1764.17|1763.75|1763.29|508
1668757200000|2022-11-18 07:40:00|1764.31|1764.01|1765.97|1765.47|1766.01|1765.68|1764.22|1763.89|597
1668757500000|2022-11-18 07:45:00|1765.96|1765.46|1766.12|1765.62|1767.26|1766.76|1765.67|1765.35|730
1668757800000|2022-11-18 07:50:00|1766.03|1765.73|1765.96|1765.66|1766.72|1766.37|1765.65|1765.32|615
1668758100000|2022-11-18 07:55:00|1765.93|1765.63|1765.78|1765.48|1766.76|1766.38|1765.77|1765.47|583
1668758400000|2022-11-18 08:00:00|1765.71|1765.41|1764.62|1764.32|1766.15|1765.79|1764.53|1764.23|772
1668758700000|2022-11-18 08:05:00|1764.65|1764.35|1765.01|1764.71|1765.76|1765.46|1764.55|1764.16|680
1668759000000|2022-11-18 08:10:00|1765.02|1764.72|1764.11|1763.61|1765.1|1764.8|1762.72|1762.42|844
1668759300000|2022-11-18 08:15:00|1764|1763.7|1762.41|1762.11|1764.05|1763.73|1762.28|1761.96|823
1668759600000|2022-11-18 08:20:00|1762.48|1761.98|1763.01|1762.71|1763.49|1763.1|1762.12|1761.76|752
1668759900000|2022-11-18 08:25:00|1762.98|1762.68|1763.47|1763.17|1763.76|1763.4|1762.58|1762.23|697
1668760200000|2022-11-18 08:30:00|1763.5|1763.2|1763.99|1763.69|1764.26|1763.91|1763.31|1763.01|726
1668760500000|2022-11-18 08:35:00|1763.86|1763.56|1763.41|1763.11|1764.25|1763.86|1763.28|1762.88|627
1668760800000|2022-11-18 08:40:00|1763.42|1763.12|1763.43|1763.13|1763.51|1763.16|1762.56|1762.26|662
1668761100000|2022-11-18 08:45:00|1763.47|1763.17|1762.51|1762.21|1763.73|1763.37|1762.1|1761.8|669
1668761400000|2022-11-18 08:50:00|1762.54|1762.24|1762.44|1762.14|1762.84|1762.46|1761.98|1761.68|668
1668761700000|2022-11-18 08:55:00|1762.39|1762.09|1762.93|1762.63|1763.44|1763.03|1762.26|1761.88|697
1668762000000|2022-11-18 09:00:00|1762.91|1762.61|1762.18|1761.88|1762.96|1762.66|1760.93|1760.62|823
1668762300000|2022-11-18 09:05:00|1762.17|1761.87|1762.37|1762.07|1763.7|1763.3|1762.1|1761.77|813
1668762600000|2022-11-18 09:10:00|1762.36|1762.06|1762.45|1762.15|1762.9|1762.52|1761.74|1761.42|659
1668762900000|2022-11-18 09:15:00|1762.44|1762.14|1763.67|1763.37|1763.97|1763.64|1761.79|1761.49|691
1668763200000|2022-11-18 09:20:00|1763.66|1763.36|1764.67|1764.37|1764.72|1764.42|1763.53|1763.17|625
1668763500000|2022-11-18 09:25:00|1764.66|1764.36|1765.45|1765.15|1765.81|1765.51|1764.37|1764.01|641
1668763800000|2022-11-18 09:30:00|1765.44|1765.14|1766.61|1766.31|1766.82|1766.52|1765.44|1765.14|648
1668764100000|2022-11-18 09:35:00|1766.65|1766.35|1766.48|1766.18|1767.5|1767.2|1766.25|1765.95|605
1668764400000|2022-11-18 09:40:00|1766.49|1766.19|1766.94|1766.64|1767.92|1767.62|1766.4|1766.1|660
1668764700000|2022-11-18 09:45:00|1766.96|1766.66|1766.52|1766.22|1767.16|1766.85|1766.31|1766.01|574
1668765000000|2022-11-18 09:50:00|1766.5|1766.2|1764.51|1764.21|1766.6|1766.3|1764.4|1764.1|683
1668765300000|2022-11-18 09:55:00|1764.5|1764.2|1764.41|1764.11|1764.9|1764.52|1763.91|1763.58|610
1668765600000|2022-11-18 10:00:00|1764.4|1764.1|1764.78|1764.48|1764.92|1764.57|1763.92|1763.62|518
1668765900000|2022-11-18 10:05:00|1764.8|1764.5|1765.14|1764.84|1765.32|1764.93|1764.53|1764.14|536
1668766200000|2022-11-18 10:10:00|1765.12|1764.82|1764.32|1764.02|1765.2|1764.82|1764.17|1763.79|498
1668766500000|2022-11-18 10:15:00|1764.34|1764.04|1764.39|1764.09|1765.13|1764.83|1764.23|1763.91|528
1668766800000|2022-11-18 10:20:00|1764.41|1764.11|1763.38|1763.08|1764.66|1764.27|1763.35|1763.01|512
1668767100000|2022-11-18 10:25:00|1763.39|1763.09|1763.39|1763.09|1763.85|1763.52|1763.14|1762.82|502
1668767400000|2022-11-18 10:30:00|1763.38|1763.08|1764.45|1763.95|1764.62|1764.24|1763.38|1763.08|634
1668767700000|2022-11-18 10:35:00|1764.46|1763.96|1764.79|1764.49|1764.84|1764.53|1764.08|1763.78|577
1668768000000|2022-11-18 10:40:00|1764.8|1764.5|1764.75|1764.45|1765.22|1764.88|1764.49|1764.14|534
1668768300000|2022-11-18 10:45:00|1764.8|1764.5|1765.23|1764.93|1765.31|1764.99|1764.65|1764.35|503
1668768600000|2022-11-18 10:50:00|1765.35|1765.05|1765.54|1765.24|1765.73|1765.43|1765.01|1764.71|563
1668768900000|2022-11-18 10:55:00|1765.53|1765.23|1765.31|1765.01|1765.83|1765.52|1765.19|1764.89|524
1668769200000|2022-11-18 11:00:00|1765.35|1765.05|1765.06|1764.76|1765.46|1765.16|1764.45|1764.15|581
1668769500000|2022-11-18 11:05:00|1765.17|1764.87|1765.09|1764.79|1765.91|1765.61|1764.93|1764.63|661
1668769800000|2022-11-18 11:10:00|1765.06|1764.76|1764.56|1764.26|1765.43|1765.08|1764.54|1764.24|522
1668770100000|2022-11-18 11:15:00|1764.62|1764.32|1764.27|1763.97|1764.98|1764.66|1764.27|1763.97|509
1668770400000|2022-11-18 11:20:00|1764.33|1764.03|1763.07|1762.77|1764.33|1764.03|1763.06|1762.76|556
1668770700000|2022-11-18 11:25:00|1763.09|1762.79|1762.96|1762.66|1763.15|1762.85|1761.7|1761.36|648
1668771000000|2022-11-18 11:30:00|1762.98|1762.68|1762.53|1762.03|1763.32|1762.94|1762.25|1761.87|574
1668771300000|2022-11-18 11:35:00|1762.4|1762.1|1761.54|1761.24|1762.54|1762.24|1761.33|1760.93|541
1668771600000|2022-11-18 11:40:00|1761.53|1761.23|1760.98|1760.68|1761.96|1761.61|1760.96|1760.66|587
1668771900000|2022-11-18 11:45:00|1760.99|1760.69|1761.08|1760.78|1761.33|1760.96|1760.17|1759.87|593
1668772200000|2022-11-18 11:50:00|1761.11|1760.81|1761.39|1761.09|1761.75|1761.42|1760.78|1760.48|564
1668772500000|2022-11-18 11:55:00|1761.41|1761.11|1760.57|1760.27|1761.64|1761.28|1760.57|1760.26|524
1668772800000|2022-11-18 12:00:00|1760.55|1760.25|1761.31|1761.01|1761.67|1761.37|1759.34|1759.03|640
1668773100000|2022-11-18 12:05:00|1761.3|1761|1761.51|1761.21|1761.74|1761.4|1761.04|1760.74|546
1668773400000|2022-11-18 12:10:00|1761.53|1761.23|1761.73|1761.43|1762.11|1761.73|1761.25|1760.95|469
1668773700000|2022-11-18 12:15:00|1761.71|1761.41|1762.49|1762.19|1762.86|1762.51|1761.36|1760.99|537
1668774000000|2022-11-18 12:20:00|1762.52|1762.22|1762.59|1762.29|1762.91|1762.54|1762.11|1761.79|501
1668774300000|2022-11-18 12:25:00|1762.66|1762.36|1762.36|1762.06|1762.7|1762.4|1761.84|1761.54|441
1668774600000|2022-11-18 12:30:00|1762.35|1762.05|1760.9|1760.6|1762.45|1762.15|1760.85|1760.5|493
1668774900000|2022-11-18 12:35:00|1760.92|1760.62|1761.29|1760.99|1761.94|1761.64|1760.72|1760.42|540
1668775200000|2022-11-18 12:40:00|1761.26|1760.96|1760.45|1760.15|1761.26|1760.96|1760.42|1760.06|486
1668775500000|2022-11-18 12:45:00|1760.46|1760.16|1760.62|1760.32|1760.87|1760.51|1760.29|1759.93|478
1668775800000|2022-11-18 12:50:00|1760.6|1760.3|1760.65|1760.35|1761.51|1761.16|1760.54|1760.16|474
1668776100000|2022-11-18 12:55:00|1760.62|1760.32|1760.24|1759.94|1760.71|1760.41|1759.58|1759.28|488
1668776400000|2022-11-18 13:00:00|1760.23|1759.93|1760.83|1760.53|1760.83|1760.53|1758.37|1758|833
1668776700000|2022-11-18 13:05:00|1760.76|1760.46|1761.25|1760.95|1761.77|1761.47|1760.15|1759.85|652
1668777000000|2022-11-18 13:10:00|1761.24|1760.94|1761.23|1760.93|1761.86|1761.53|1760.97|1760.66|668
1668777300000|2022-11-18 13:15:00|1761.24|1760.94|1762.55|1762.25|1763.34|1763.04|1761.02|1760.69|702
1668777600000|2022-11-18 13:20:00|1762.66|1762.36|1763.91|1763.61|1764.31|1764.01|1761.44|1761.14|806
1668777900000|2022-11-18 13:25:00|1763.9|1763.6|1763.83|1763.53|1764.41|1764.06|1762.92|1762.62|750
1668778200000|2022-11-18 13:30:00|1763.82|1763.52|1762.57|1762.27|1763.83|1763.53|1762.41|1762.04|688
1668778500000|2022-11-18 13:35:00|1762.55|1762.25|1761.76|1761.46|1763.13|1762.76|1761.41|1761.02|660
1668778800000|2022-11-18 13:40:00|1761.72|1761.42|1762.59|1762.29|1762.92|1762.62|1761.18|1760.88|694
1668779100000|2022-11-18 13:45:00|1762.58|1762.28|1761.04|1760.74|1762.61|1762.31|1760.17|1759.76|705
1668779400000|2022-11-18 13:50:00|1761.02|1760.72|1759.98|1759.68|1761.02|1760.72|1759.86|1759.52|730
1668779700000|2022-11-18 13:55:00|1759.99|1759.69|1760.54|1760.04|1761.15|1760.85|1759.43|1759.13|750
1668780000000|2022-11-18 14:00:00|1760.55|1760.05|1761.12|1760.82|1761.46|1761.1|1759.8|1759.5|842
1668780300000|2022-11-18 14:05:00|1761.08|1760.78|1760.52|1760.22|1761.31|1761.01|1760.49|1760.19|678
1668780600000|2022-11-18 14:10:00|1760.53|1760.23|1760.13|1759.83|1761.27|1760.87|1758.86|1758.56|756
1668780900000|2022-11-18 14:15:00|1760.11|1759.81|1760.31|1760.01|1761.02|1760.67|1759.27|1758.97|676
1668781200000|2022-11-18 14:20:00|1760.32|1760.02|1759.56|1759.26|1761.02|1760.62|1759.53|1759.15|642
1668781500000|2022-11-18 14:25:00|1759.66|1759.36|1755.74|1755.24|1759.79|1759.43|1755.19|1754.82|874
1668781800000|2022-11-18 14:30:00|1755.7|1755.4|1754.14|1753.84|1757.47|1756.97|1753.9|1753.59|1052
1668782100000|2022-11-18 14:35:00|1754.11|1753.81|1755.94|1755.64|1757.37|1757.05|1754.02|1753.72|989
1668782400000|2022-11-18 14:40:00|1755.88|1755.58|1754.48|1754.18|1756.26|1755.96|1753.94|1753.58|909
1668782700000|2022-11-18 14:45:00|1754.52|1754.22|1751.89|1751.59|1755.12|1754.82|1751.78|1751.43|935
1668783000000|2022-11-18 14:50:00|1751.86|1751.56|1752.17|1751.87|1752.43|1752.13|1750.12|1749.82|949
1668783300000|2022-11-18 14:55:00|1752.13|1751.83|1753.86|1753.36|1754.09|1753.74|1751.86|1751.5|847
1668783600000|2022-11-18 15:00:00|1753.78|1753.28|1752.6|1752.3|1754.07|1753.7|1751.99|1751.52|940
1668783900000|2022-11-18 15:05:00|1752.61|1752.31|1753.61|1753.31|1753.67|1753.37|1751.26|1750.96|862
1668784200000|2022-11-18 15:10:00|1753.6|1753.3|1754.33|1754.03|1754.54|1754.21|1753.25|1752.95|789
1668784500000|2022-11-18 15:15:00|1754.34|1754.04|1755.15|1754.85|1756.21|1755.91|1753.45|1753.15|897
1668784800000|2022-11-18 15:20:00|1755.18|1754.88|1755.59|1755.29|1756.23|1755.93|1754.79|1754.49|818
1668785100000|2022-11-18 15:25:00|1755.68|1755.38|1756.31|1756.01|1756.93|1756.63|1754.7|1754.4|802
1668785400000|2022-11-18 15:30:00|1756.32|1756.02|1755.92|1755.62|1756.54|1756.24|1755.56|1755.16|744
1668785700000|2022-11-18 15:35:00|1756.09|1755.79|1756.12|1755.82|1756.76|1756.4|1755.47|1755.13|726
1668786000000|2022-11-18 15:40:00|1756.01|1755.71|1755.14|1754.84|1756.28|1755.88|1755.14|1754.8|742
1668786300000|2022-11-18 15:45:00|1755.13|1754.83|1756.75|1756.25|1756.77|1756.47|1755.08|1754.78|818
1668786600000|2022-11-18 15:50:00|1756.58|1756.28|1758.64|1758.14|1758.64|1758.25|1756.31|1755.97|784
1668786900000|2022-11-18 15:55:00|1758.54|1758.24|1757.56|1757.26|1758.83|1758.53|1757.08|1756.7|781
1668787200000|2022-11-18 16:00:00|1757.53|1757.23|1757.06|1756.76|1757.66|1757.34|1756.56|1756.26|739
1668787500000|2022-11-18 16:05:00|1757.05|1756.75|1757.27|1756.97|1757.42|1757.05|1756.45|1756.13|642
1668787800000|2022-11-18 16:10:00|1757.28|1756.98|1757.82|1757.52|1757.86|1757.56|1756.93|1756.56|662
1668788100000|2022-11-18 16:15:00|1757.77|1757.47|1757.95|1757.65|1758.04|1757.68|1756.95|1756.57|684
1668788400000|2022-11-18 16:20:00|1758.01|1757.71|1757.76|1757.46|1758.25|1757.85|1757.28|1756.97|663
1668788700000|2022-11-18 16:25:00|1757.78|1757.48|1756.88|1756.58|1757.92|1757.62|1756.81|1756.48|628
1668789000000|2022-11-18 16:30:00|1756.83|1756.53|1755.76|1755.46|1757.35|1757.05|1755.67|1755.35|650
1668789300000|2022-11-18 16:35:00|1755.77|1755.47|1755.28|1754.98|1756.02|1755.72|1755.13|1754.75|588
1668789600000|2022-11-18 16:40:00|1755.27|1754.97|1755.17|1754.87|1755.88|1755.54|1754.99|1754.61|632
1668789900000|2022-11-18 16:45:00|1755.14|1754.84|1753.68|1753.38|1755.44|1755.06|1753.18|1752.82|732
1668790200000|2022-11-18 16:50:00|1753.67|1753.37|1754.77|1754.27|1754.99|1754.57|1753.58|1753.16|729
1668790500000|2022-11-18 16:55:00|1754.45|1754.15|1754.39|1754.09|1754.9|1754.49|1754.05|1753.68|632
1668790800000|2022-11-18 17:00:00|1754.44|1754.14|1755.24|1754.74|1755.25|1754.84|1754.33|1753.93|608
1668791100000|2022-11-18 17:05:00|1755.23|1754.73|1754.04|1753.54|1755.23|1754.84|1753.59|1753.24|668
1668791400000|2022-11-18 17:10:00|1754.03|1753.53|1753.71|1753.21|1754.21|1753.81|1753.47|1753.07|616
1668791700000|2022-11-18 17:15:00|1753.54|1753.24|1751.02|1750.72|1753.6|1753.24|1750.83|1750.47|798
1668792000000|2022-11-18 17:20:00|1751.01|1750.71|1750.89|1750.59|1751.16|1750.8|1750.31|1749.96|695
1668792300000|2022-11-18 17:25:00|1750.94|1750.64|1752.07|1751.57|1752.07|1751.67|1750.67|1750.27|590
1668792600000|2022-11-18 17:30:00|1752.06|1751.56|1752.23|1751.93|1752.39|1751.99|1751.32|1750.95|539
1668792900000|2022-11-18 17:35:00|1752.24|1751.94|1753.05|1752.55|1753.19|1752.79|1752.19|1751.79|527
1668793200000|2022-11-18 17:40:00|1753.08|1752.58|1752.1|1751.8|1753.15|1752.65|1752.1|1751.71|515
1668793500000|2022-11-18 17:45:00|1752.06|1751.76|1752.44|1752.14|1752.6|1752.27|1751.7|1751.35|598
1668793800000|2022-11-18 17:50:00|1752.43|1752.13|1751.89|1751.39|1752.92|1752.51|1751.71|1751.28|549
1668794100000|2022-11-18 17:55:00|1751.8|1751.5|1751.54|1751.24|1751.94|1751.54|1751.33|1750.95|525
1668794400000|2022-11-18 18:00:00|1751.55|1751.25|1751.1|1750.8|1751.69|1751.37|1750.64|1750.26|496
1668794700000|2022-11-18 18:05:00|1751.27|1750.97|1752.25|1751.95|1752.38|1752.06|1751.12|1750.76|465
1668795000000|2022-11-18 18:10:00|1752.34|1751.84|1752.1|1751.8|1752.48|1752.18|1751.97|1751.63|404
1668795300000|2022-11-18 18:15:00|1752.11|1751.81|1752.51|1752.01|1752.62|1752.23|1751.75|1751.38|475
1668795600000|2022-11-18 18:20:00|1752.5|1752|1752.95|1752.65|1753.06|1752.7|1751.91|1751.51|450
1668795900000|2022-11-18 18:25:00|1752.94|1752.64|1752.92|1752.62|1753.14|1752.74|1752.12|1751.67|517
1668796200000|2022-11-18 18:30:00|1752.91|1752.61|1751.89|1751.39|1753.03|1752.61|1751.41|1751.03|435
1668796500000|2022-11-18 18:35:00|1751.83|1751.33|1751.27|1750.97|1751.91|1751.52|1750.72|1750.32|435
1668796800000|2022-11-18 18:40:00|1751.26|1750.96|1750.63|1750.33|1751.44|1751.02|1750.49|1750.08|379
1668797100000|2022-11-18 18:45:00|1750.62|1750.32|1750.39|1749.89|1750.88|1750.44|1750.23|1749.83|488
1668797400000|2022-11-18 18:50:00|1750.29|1749.99|1749.93|1749.43|1750.6|1750.16|1749.56|1749.2|454
1668797700000|2022-11-18 18:55:00|1749.92|1749.42|1749.36|1748.86|1749.92|1749.54|1749.25|1748.85|335
1668798000000|2022-11-18 19:00:00|1749.38|1748.88|1749.27|1748.97|1749.93|1749.55|1749.16|1748.74|360
1668798300000|2022-11-18 19:05:00|1749.26|1748.96|1749.05|1748.55|1749.47|1749.07|1748.85|1748.45|350
1668798600000|2022-11-18 19:10:00|1748.96|1748.66|1748.87|1748.37|1749|1748.67|1748.25|1747.87|365
1668798900000|2022-11-18 19:15:00|1748.88|1748.38|1748.81|1748.51|1749.38|1748.98|1748.41|1748.09|440
1668799200000|2022-11-18 19:20:00|1748.89|1748.59|1749.33|1749.03|1749.45|1749.05|1748.72|1748.37|409
1668799500000|2022-11-18 19:25:00|1749.45|1748.95|1749.24|1748.94|1749.82|1749.44|1748.94|1748.64|396
1668799800000|2022-11-18 19:30:00|1749.25|1748.95|1748.66|1748.36|1749.59|1749.2|1748.59|1748.18|501
1668800100000|2022-11-18 19:35:00|1748.67|1748.37|1748.18|1747.68|1748.83|1748.43|1747.74|1747.34|471
1668800400000|2022-11-18 19:40:00|1748.2|1747.7|1748.08|1747.78|1748.77|1748.36|1747.96|1747.56|493
1668800700000|2022-11-18 19:45:00|1748.07|1747.77|1748.75|1748.25|1748.98|1748.63|1747.93|1747.53|420
1668801000000|2022-11-18 19:50:00|1748.77|1748.27|1748.86|1748.36|1749.05|1748.65|1748.63|1748.18|386
1668801300000|2022-11-18 19:55:00|1748.85|1748.35|1748.61|1748.31|1749.07|1748.71|1748.48|1748.08|479
1668801600000|2022-11-18 20:00:00|1748.57|1748.27|1748.84|1748.34|1748.93|1748.53|1747.84|1747.5|573
1668801900000|2022-11-18 20:05:00|1748.83|1748.33|1749.79|1749.29|1749.79|1749.39|1748.76|1748.33|397
1668802200000|2022-11-18 20:10:00|1749.74|1749.24|1749.73|1749.23|1750.18|1749.68|1749.43|1749.07|464
1668802500000|2022-11-18 20:15:00|1749.76|1749.26|1749.22|1748.92|1749.91|1749.55|1749.04|1748.63|426
1668802800000|2022-11-18 20:20:00|1749.25|1748.95|1749.05|1748.55|1749.41|1749.02|1748.48|1748.09|449
1668803100000|2022-11-18 20:25:00|1749.06|1748.56|1749.32|1749.02|1749.72|1749.34|1748.53|1748.14|527
1668803400000|2022-11-18 20:30:00|1749.3|1749|1748.89|1748.59|1749.37|1749.04|1748.63|1748.31|503
1668803700000|2022-11-18 20:35:00|1748.86|1748.56|1750.04|1749.74|1750.14|1749.77|1748.8|1748.4|438
1668804000000|2022-11-18 20:40:00|1750.03|1749.73|1749.82|1749.52|1750.17|1749.81|1749.36|1748.99|451
1668804300000|2022-11-18 20:45:00|1749.78|1749.48|1749.75|1749.45|1749.99|1749.59|1749.15|1748.83|541
1668804600000|2022-11-18 20:50:00|1749.8|1749.5|1748.88|1748.58|1749.95|1749.55|1748.73|1748.33|520
1668804900000|2022-11-18 20:55:00|1748.9|1748.6|1748.83|1748.53|1749.03|1748.65|1748.32|1747.92|433
1668805200000|2022-11-18 21:00:00|1748.89|1748.59|1749.27|1748.77|1749.45|1748.95|1748.76|1748.26|329
1668805500000|2022-11-18 21:05:00|1749.32|1748.82|1749.29|1748.79|1749.45|1748.95|1749.04|1748.63|235
1668805800000|2022-11-18 21:10:00|1749.31|1748.81|1749.25|1748.95|1749.37|1748.97|1749.03|1748.64|166
1668806100000|2022-11-18 21:15:00|1749.35|1748.85|1749.81|1749.31|1749.86|1749.44|1749.24|1748.85|155
1668806400000|2022-11-18 21:20:00|1749.8|1749.3|1750.06|1749.56|1750.36|1749.96|1749.62|1749.26|168
1668806700000|2022-11-18 21:25:00|1749.95|1749.65|1750.13|1749.63|1750.17|1749.79|1749.68|1749.18|198
1668807000000|2022-11-18 21:30:00|1750.15|1749.65|1750.05|1749.55|1750.22|1749.72|1749.9|1749.4|196
1668807300000|2022-11-18 21:35:00|1750.09|1749.59|1750.42|1749.92|1750.48|1749.98|1750.09|1749.59|155
1668807600000|2022-11-18 21:40:00|1750.37|1749.87|1750.05|1749.55|1750.4|1749.9|1749.98|1749.48|205
1668807900000|2022-11-18 21:45:00|1749.92|1749.42|1750.16|1749.66|1750.73|1750.23|1749.82|1749.32|212
1668808200000|2022-11-18 21:50:00|1750.23|1749.73|1750.68|1750.18|1750.92|1750.42|1750.23|1749.73|242
1668808500000|2022-11-18 21:55:00|1750.67|1750.17|1751.39|1750.89|1752.69|1751.27|1750.63|1748.67|162
1668985200000|2022-11-20 23:00:00|1752.18|1751.68|1751.49|1750.99|1752.72|1752.22|1750.75|1750.25|299
1668985500000|2022-11-20 23:05:00|1751.52|1751.02|1751.74|1751.24|1752.1|1751.6|1751.43|1750.93|249
1668985800000|2022-11-20 23:10:00|1751.73|1751.23|1752|1751.5|1752.44|1751.94|1751.55|1751.05|198
1668986100000|2022-11-20 23:15:00|1751.96|1751.46|1751.8|1751.3|1752.24|1751.74|1751.58|1751.08|256
1668986400000|2022-11-20 23:20:00|1751.81|1751.31|1751.55|1751.05|1751.85|1751.35|1751.37|1750.87|224
1668986700000|2022-11-20 23:25:00|1751.6|1751.1|1751.36|1750.86|1751.9|1751.4|1751.33|1750.83|179
1668987000000|2022-11-20 23:30:00|1751.33|1750.83|1751.42|1750.92|1751.75|1751.25|1751.26|1750.76|226
1668987300000|2022-11-20 23:35:00|1751.34|1750.84|1751.75|1751.25|1751.85|1751.35|1751.34|1750.84|245
1668987600000|2022-11-20 23:40:00|1751.76|1751.26|1751.98|1751.68|1752.2|1751.7|1751.63|1751.13|176
1668987900000|2022-11-20 23:45:00|1752.08|1751.58|1752.62|1752.12|1752.65|1752.26|1751.91|1751.51|240
1668988200000|2022-11-20 23:50:00|1752.63|1752.13|1752.42|1751.92|1752.99|1752.59|1752.37|1751.87|325
1668988500000|2022-11-20 23:55:00|1752.41|1751.91|1752.59|1752.09|1752.78|1752.28|1752.39|1751.89|243
1668988800000|2022-11-21 00:00:00|1752.56|1752.06|1753.07|1752.77|1753.38|1752.95|1752.46|1751.96|340
1668989100000|2022-11-21 00:05:00|1753.14|1752.84|1751.95|1751.45|1753.28|1752.84|1751.82|1751.32|323
1668989400000|2022-11-21 00:10:00|1751.85|1751.35|1751.48|1750.98|1752|1751.5|1751.25|1750.9|341
1668989700000|2022-11-21 00:15:00|1751.47|1750.97|1751.28|1750.78|1751.51|1751.14|1750.96|1750.46|242
1668990000000|2022-11-21 00:20:00|1751.29|1750.79|1751.09|1750.59|1751.34|1750.93|1750.84|1750.39|166
1668990300000|2022-11-21 00:25:00|1751.03|1750.53|1750.75|1750.25|1751.3|1750.89|1750.59|1750.2|228
1668990600000|2022-11-21 00:30:00|1750.65|1750.35|1750.52|1750.02|1750.73|1750.37|1750.28|1749.83|250
1668990900000|2022-11-21 00:35:00|1750.53|1750.03|1749.96|1749.66|1750.61|1750.11|1749.91|1749.48|240
1668991200000|2022-11-21 00:40:00|1749.98|1749.68|1750.5|1750|1750.7|1750.2|1749.75|1749.29|284
1668991500000|2022-11-21 00:45:00|1750.49|1749.99|1750.69|1750.19|1751.3|1750.9|1750.49|1749.99|311
1668991800000|2022-11-21 00:50:00|1750.7|1750.2|1750.58|1750.08|1751.31|1750.91|1750.49|1750.03|416
1668992100000|2022-11-21 00:55:00|1750.55|1750.05|1750.76|1750.26|1750.98|1750.61|1750.31|1749.91|389
1668992400000|2022-11-21 01:00:00|1750.73|1750.23|1749.88|1749.38|1750.73|1750.26|1749.52|1749.2|610
1668992700000|2022-11-21 01:05:00|1749.85|1749.35|1748.07|1747.77|1750.11|1749.69|1748.07|1747.77|549
1668993000000|2022-11-21 01:10:00|1748.17|1747.67|1748.97|1748.47|1749.3|1748.92|1748.07|1747.67|531
1668993300000|2022-11-21 01:15:00|1748.99|1748.49|1746.11|1745.61|1749.13|1748.72|1745.72|1745.27|759
1668993600000|2022-11-21 01:20:00|1746.09|1745.59|1745.49|1744.99|1746.59|1746.09|1745.32|1744.91|598
1668993900000|2022-11-21 01:25:00|1745.5|1745|1745.6|1745.1|1745.94|1745.58|1745.16|1744.68|504
1668994200000|2022-11-21 01:30:00|1745.51|1745.21|1745.72|1745.22|1745.8|1745.42|1744.6|1744.23|655
1668994500000|2022-11-21 01:35:00|1745.68|1745.18|1747.38|1747.08|1747.51|1747.16|1745.35|1744.85|562
1668994800000|2022-11-21 01:40:00|1747.37|1747.07|1747.75|1747.25|1748.17|1747.73|1747.22|1746.83|510
1668995100000|2022-11-21 01:45:00|1747.76|1747.26|1746.33|1745.83|1748.16|1747.8|1746.19|1745.83|541
1668995400000|2022-11-21 01:50:00|1746.32|1745.82|1746.35|1746.05|1746.76|1746.36|1746.11|1745.72|516
1668995700000|2022-11-21 01:55:00|1746.48|1745.98|1746.6|1746.1|1746.61|1746.22|1745.84|1745.34|454
1668996000000|2022-11-21 02:00:00|1746.55|1746.05|1745.88|1745.38|1746.69|1746.28|1745.63|1745.21|427
1668996300000|2022-11-21 02:05:00|1745.86|1745.36|1746.11|1745.61|1746.59|1746.2|1745.27|1744.77|525
1668996600000|2022-11-21 02:10:00|1746.1|1745.6|1745.03|1744.53|1746.18|1745.73|1744.92|1744.42|473
1668996900000|2022-11-21 02:15:00|1745.04|1744.54|1745.3|1744.8|1745.51|1745.11|1744.72|1744.22|438
1668997200000|2022-11-21 02:20:00|1745.31|1744.81|1746.2|1745.7|1746.34|1745.84|1745.31|1744.81|357
1668997500000|2022-11-21 02:25:00|1746.23|1745.73|1745.7|1745.4|1746.23|1745.73|1745.19|1744.75|405
1668997800000|2022-11-21 02:30:00|1745.69|1745.39|1745.5|1745|1746.34|1745.94|1745.07|1744.64|471
1668998100000|2022-11-21 02:35:00|1745.53|1745.03|1744.94|1744.44|1745.67|1745.17|1744.8|1744.38|389
1668998400000|2022-11-21 02:40:00|1744.95|1744.45|1744.52|1744.02|1744.95|1744.48|1744.2|1743.84|444
1668998700000|2022-11-21 02:45:00|1744.54|1744.04|1744.31|1743.81|1744.72|1744.34|1744.13|1743.72|445
1668999000000|2022-11-21 02:50:00|1744.14|1743.84|1744.46|1743.96|1744.84|1744.47|1744.14|1743.75|467
1668999300000|2022-11-21 02:55:00|1744.51|1744.01|1744.72|1744.22|1744.96|1744.46|1744.29|1743.84|440
1668999600000|2022-11-21 03:00:00|1744.55|1744.25|1745.35|1745.05|1745.67|1745.28|1744.48|1744.06|450
1668999900000|2022-11-21 03:05:00|1745.45|1744.95|1745.38|1744.88|1745.49|1745.1|1744.85|1744.43|368
1669000200000|2022-11-21 03:10:00|1745.39|1744.89|1745.34|1745.04|1745.79|1745.4|1745.22|1744.79|447
1669000500000|2022-11-21 03:15:00|1745.44|1744.94|1745.46|1745.16|1745.74|1745.26|1744.91|1744.55|425
1669000800000|2022-11-21 03:20:00|1745.47|1745.17|1746.46|1745.96|1746.48|1746.11|1745.32|1744.9|413
1669001100000|2022-11-21 03:25:00|1746.47|1745.97|1746.88|1746.38|1746.95|1746.51|1746.23|1745.8|335
1669001400000|2022-11-21 03:30:00|1746.87|1746.37|1746.45|1745.95|1747.18|1746.77|1746.42|1745.92|361
1669001700000|2022-11-21 03:35:00|1746.47|1745.97|1746.39|1745.89|1746.55|1746.05|1745.93|1745.5|306
1669002000000|2022-11-21 03:40:00|1746.38|1745.88|1746.34|1745.84|1746.51|1746.04|1745.86|1745.52|273
1669002300000|2022-11-21 03:45:00|1746.33|1745.83|1746.77|1746.27|1746.88|1746.48|1746.13|1745.79|322
1669002600000|2022-11-21 03:50:00|1746.75|1746.25|1747.14|1746.64|1747.14|1746.77|1746.42|1746.01|248
1669002900000|2022-11-21 03:55:00|1747|1746.7|1747.04|1746.74|1747.2|1746.8|1746.74|1746.37|275
1669003200000|2022-11-21 04:00:00|1747.02|1746.72|1747.4|1746.9|1747.75|1747.25|1746.92|1746.42|315
1669003500000|2022-11-21 04:05:00|1747.41|1746.91|1747.44|1746.94|1747.51|1747.01|1747.09|1746.64|187
1669003800000|2022-11-21 04:10:00|1747.45|1746.95|1747.07|1746.57|1747.53|1747.03|1746.69|1746.34|271
1669004100000|2022-11-21 04:15:00|1747.05|1746.55|1746.88|1746.58|1747.1|1746.64|1746.59|1746.23|274
1669004400000|2022-11-21 04:20:00|1746.91|1746.61|1746.38|1745.88|1747.01|1746.61|1746.26|1745.83|277
1669004700000|2022-11-21 04:25:00|1746.36|1745.86|1746.83|1746.33|1746.88|1746.53|1746.12|1745.71|301
1669005000000|2022-11-21 04:30:00|1746.81|1746.31|1745.98|1745.68|1746.83|1746.38|1745.82|1745.49|421
1669005300000|2022-11-21 04:35:00|1745.96|1745.66|1746.11|1745.61|1746.37|1745.98|1745.38|1744.99|442
1669005600000|2022-11-21 04:40:00|1746.1|1745.6|1745.68|1745.38|1746.22|1745.82|1745.67|1745.32|282
1669005900000|2022-11-21 04:45:00|1745.78|1745.28|1745.95|1745.65|1746.2|1745.74|1745.62|1745.19|273
1669006200000|2022-11-21 04:50:00|1745.94|1745.64|1745.59|1745.09|1746.09|1745.69|1745.25|1744.8|257
1669006500000|2022-11-21 04:55:00|1745.44|1745.14|1746.28|1745.98|1746.77|1746.39|1745.44|1745.04|306
1669006800000|2022-11-21 05:00:00|1746.38|1745.88|1746.08|1745.58|1746.49|1746.09|1745.77|1745.39|440
1669007100000|2022-11-21 05:05:00|1746.07|1745.57|1746.18|1745.68|1746.33|1745.83|1745.64|1745.21|367
1669007400000|2022-11-21 05:10:00|1746.23|1745.73|1746.68|1746.18|1746.94|1746.44|1746.04|1745.57|394
1669007700000|2022-11-21 05:15:00|1746.7|1746.2|1746.63|1746.13|1746.86|1746.36|1746.46|1745.96|375
1669008000000|2022-11-21 05:20:00|1746.62|1746.12|1746.58|1746.08|1746.8|1746.37|1745.94|1745.45|395
1669008300000|2022-11-21 05:25:00|1746.55|1746.05|1746.56|1746.06|1747.17|1746.79|1746.42|1745.98|394
1669008600000|2022-11-21 05:30:00|1746.55|1746.05|1746.23|1745.73|1746.55|1746.05|1745.57|1745.08|474
1669008900000|2022-11-21 05:35:00|1746.24|1745.74|1746.27|1745.77|1746.69|1746.19|1745.82|1745.32|358
1669009200000|2022-11-21 05:40:00|1746.24|1745.74|1745.11|1744.81|1746.24|1745.74|1744.73|1744.32|470
1669009500000|2022-11-21 05:45:00|1745.1|1744.8|1745.57|1745.07|1745.7|1745.24|1744.53|1744.17|456
1669009800000|2022-11-21 05:50:00|1745.47|1745.17|1746.13|1745.83|1746.54|1746.15|1745.22|1744.84|462
1669010100000|2022-11-21 05:55:00|1746.24|1745.74|1747.02|1746.52|1747.45|1747.02|1746.24|1745.74|473
1669010400000|2022-11-21 06:00:00|1747.03|1746.53|1746.97|1746.47|1747.27|1746.91|1746.32|1745.92|576
1669010700000|2022-11-21 06:05:00|1746.95|1746.45|1746.75|1746.45|1747.03|1746.66|1746.38|1745.98|446
1669011000000|2022-11-21 06:10:00|1746.74|1746.44|1747.22|1746.72|1747.37|1746.98|1746.42|1746.02|447
1669011300000|2022-11-21 06:15:00|1747.21|1746.71|1746.68|1746.18|1747.33|1746.97|1746.45|1746.06|400
1669011600000|2022-11-21 06:20:00|1746.7|1746.2|1746.66|1746.16|1746.97|1746.57|1746.29|1745.87|434
1669011900000|2022-11-21 06:25:00|1746.65|1746.15|1746.05|1745.75|1746.96|1746.57|1745.93|1745.56|456
1669012200000|2022-11-21 06:30:00|1746.02|1745.72|1746.05|1745.55|1746.46|1746.08|1745.62|1745.25|392
1669012500000|2022-11-21 06:35:00|1745.96|1745.66|1745.78|1745.28|1746.43|1746.04|1745.54|1745.15|432
1669012800000|2022-11-21 06:40:00|1745.79|1745.29|1745.76|1745.46|1745.9|1745.54|1745.07|1744.67|465
1669013100000|2022-11-21 06:45:00|1745.71|1745.41|1745.17|1744.87|1746.03|1745.67|1745.17|1744.82|479
1669013400000|2022-11-21 06:50:00|1745.21|1744.91|1745.36|1745.06|1745.88|1745.52|1744.81|1744.44|492
1669013700000|2022-11-21 06:55:00|1745.43|1744.93|1745.64|1745.34|1746.22|1745.83|1745.34|1744.93|428
1669014000000|2022-11-21 07:00:00|1745.53|1745.23|1746.2|1745.7|1746.23|1745.85|1744.95|1744.57|613
1669014300000|2022-11-21 07:05:00|1746.18|1745.68|1746.57|1746.27|1747.02|1746.72|1745.22|1744.82|504
1669014600000|2022-11-21 07:10:00|1746.59|1746.29|1746.96|1746.66|1747.18|1746.8|1746.35|1745.98|464
1669014900000|2022-11-21 07:15:00|1746.97|1746.67|1745.93|1745.43|1747.11|1746.76|1744.99|1744.56|555
1669015200000|2022-11-21 07:20:00|1745.84|1745.54|1745.36|1744.86|1746.05|1745.75|1745.19|1744.79|543
1669015500000|2022-11-21 07:25:00|1745.37|1744.87|1744.93|1744.63|1745.98|1745.68|1744.84|1744.44|504
1669015800000|2022-11-21 07:30:00|1745.03|1744.53|1745.39|1745.09|1745.9|1745.55|1744.31|1743.98|605
1669016100000|2022-11-21 07:35:00|1745.37|1745.07|1745.02|1744.72|1746.03|1745.66|1744.96|1744.66|535
1669016400000|2022-11-21 07:40:00|1745.01|1744.71|1743.23|1742.73|1745.19|1744.79|1742.51|1742.21|639
1669016700000|2022-11-21 07:45:00|1743.22|1742.72|1742.97|1742.67|1743.59|1743.2|1742.3|1741.89|595
1669017000000|2022-11-21 07:50:00|1743.01|1742.71|1743.02|1742.72|1743.56|1743.24|1742.75|1742.45|424
1669017300000|2022-11-21 07:55:00|1743.03|1742.73|1742.74|1742.44|1744.01|1743.66|1742.4|1742.07|563
1669017600000|2022-11-21 08:00:00|1742.69|1742.39|1743.64|1743.34|1743.81|1743.42|1741.89|1741.59|737
1669017900000|2022-11-21 08:05:00|1743.45|1743.15|1742.78|1742.48|1743.92|1743.57|1742.73|1742.34|663
1669018200000|2022-11-21 08:10:00|1742.89|1742.39|1743.16|1742.86|1744.37|1744.05|1742.52|1742.22|655
1669018500000|2022-11-21 08:15:00|1743.14|1742.84|1742.49|1742.19|1743.17|1742.87|1741.28|1740.98|693
1669018800000|2022-11-21 08:20:00|1742.48|1742.18|1742.63|1742.33|1742.88|1742.57|1741.75|1741.39|637
1669019100000|2022-11-21 08:25:00|1742.59|1742.29|1742.67|1742.37|1743.14|1742.8|1742.23|1741.83|585
1669019400000|2022-11-21 08:30:00|1742.65|1742.35|1742.09|1741.59|1743.51|1743.12|1741.89|1741.51|617
1669019700000|2022-11-21 08:35:00|1741.96|1741.66|1741.75|1741.25|1742.6|1742.25|1741.39|1741.02|533
1669020000000|2022-11-21 08:40:00|1741.74|1741.24|1741.84|1741.54|1742|1741.6|1740.82|1740.47|500
1669020300000|2022-11-21 08:45:00|1741.87|1741.57|1742.06|1741.76|1742.35|1742.05|1741.15|1740.79|576
1669020600000|2022-11-21 08:50:00|1742.04|1741.74|1741.64|1741.34|1742.15|1741.75|1741.04|1740.69|509
1669020900000|2022-11-21 08:55:00|1741.55|1741.25|1742.28|1741.98|1742.46|1742.09|1741.37|1741.03|541
1669021200000|2022-11-21 09:00:00|1742.26|1741.96|1741.95|1741.65|1743.17|1742.8|1741.78|1741.43|631
1669021500000|2022-11-21 09:05:00|1742|1741.7|1740.73|1740.43|1742.37|1741.97|1740.65|1740.35|536
1669021800000|2022-11-21 09:10:00|1740.74|1740.44|1739.62|1739.32|1741.05|1740.69|1739.37|1739.07|661
1669022100000|2022-11-21 09:15:00|1739.61|1739.31|1741.05|1740.75|1741.33|1740.98|1739.4|1739.07|666
1669022400000|2022-11-21 09:20:00|1741.04|1740.74|1740.39|1740.09|1741.69|1741.39|1740.11|1739.8|660
1669022700000|2022-11-21 09:25:00|1740.42|1740.12|1740.12|1739.62|1741.32|1740.93|1739.94|1739.5|641
1669023000000|2022-11-21 09:30:00|1740.02|1739.72|1740.36|1739.86|1740.54|1740.24|1739.53|1739.14|677
1669023300000|2022-11-21 09:35:00|1740.38|1739.88|1739.85|1739.35|1740.42|1740.05|1739.43|1739.08|556
1669023600000|2022-11-21 09:40:00|1739.87|1739.37|1738.02|1737.72|1739.9|1739.49|1737.66|1737.34|666
1669023900000|2022-11-21 09:45:00|1738.01|1737.71|1737.45|1737.15|1738.5|1738.15|1737.42|1737.12|581
1669024200000|2022-11-21 09:50:00|1737.46|1737.16|1739.09|1738.79|1739.81|1739.4|1737.19|1736.83|672
1669024500000|2022-11-21 09:55:00|1739.15|1738.85|1738.72|1738.42|1739.29|1738.99|1738.12|1737.75|571
1669024800000|2022-11-21 10:00:00|1738.42|1738.12|1740.79|1740.49|1740.87|1740.57|1738.24|1737.91|610
1669025100000|2022-11-21 10:05:00|1740.81|1740.51|1741|1740.7|1741.33|1740.98|1740.63|1740.33|565
1669025400000|2022-11-21 10:10:00|1741.01|1740.71|1741.61|1741.31|1742.24|1741.94|1740.99|1740.62|582
1669025700000|2022-11-21 10:15:00|1741.54|1741.24|1741.15|1740.65|1741.86|1741.46|1740.62|1740.24|555
1669026000000|2022-11-21 10:20:00|1741.14|1740.64|1741.36|1740.86|1741.61|1741.22|1740.85|1740.5|502
1669026300000|2022-11-21 10:25:00|1741.37|1740.87|1740.37|1740.07|1741.41|1741.03|1740.21|1739.87|502
1669026600000|2022-11-21 10:30:00|1740.36|1740.06|1740.46|1740.16|1740.79|1740.4|1740.17|1739.77|477
1669026900000|2022-11-21 10:35:00|1740.45|1740.15|1740.5|1740.2|1740.57|1740.25|1739.99|1739.69|433
1669027200000|2022-11-21 10:40:00|1740.53|1740.23|1740.41|1740.11|1740.62|1740.29|1740.11|1739.74|358
1669027500000|2022-11-21 10:45:00|1740.4|1740.1|1741.5|1741.2|1741.84|1741.51|1740.27|1739.97|546
1669027800000|2022-11-21 10:50:00|1741.55|1741.25|1741.86|1741.56|1741.89|1741.59|1741.27|1740.94|435
1669028100000|2022-11-21 10:55:00|1741.84|1741.54|1741.98|1741.68|1742.47|1742.13|1741.61|1741.26|431
1669028400000|2022-11-21 11:00:00|1741.99|1741.69|1740.64|1740.34|1741.99|1741.69|1740.64|1740.34|452
1669028700000|2022-11-21 11:05:00|1740.65|1740.35|1741.21|1740.91|1741.56|1741.26|1740.36|1740.04|418
1669029000000|2022-11-21 11:10:00|1741.19|1740.89|1741.19|1740.89|1741.63|1741.32|1740.67|1740.3|432
1669029300000|2022-11-21 11:15:00|1741.28|1740.78|1740.45|1740.15|1741.64|1741.34|1740.15|1739.82|382
1669029600000|2022-11-21 11:20:00|1740.43|1740.13|1740.66|1740.36|1741.11|1740.81|1740.23|1739.93|411
1669029900000|2022-11-21 11:25:00|1740.65|1740.35|1740.26|1739.96|1740.76|1740.38|1740.07|1739.75|361
1669030200000|2022-11-21 11:30:00|1740.25|1739.95|1740.69|1740.39|1740.82|1740.49|1740.1|1739.8|377
1669030500000|2022-11-21 11:35:00|1740.71|1740.41|1740.36|1740.06|1740.92|1740.54|1740.24|1739.94|375
1669030800000|2022-11-21 11:40:00|1740.31|1740.01|1740.45|1740.15|1740.88|1740.49|1740.14|1739.75|390
1669031100000|2022-11-21 11:45:00|1740.5|1740.2|1741.33|1741.03|1741.48|1741.15|1740.5|1740.12|457
1669031400000|2022-11-21 11:50:00|1741.32|1741.02|1740.7|1740.2|1741.41|1741.02|1740.3|1739.94|481
1669031700000|2022-11-21 11:55:00|1740.71|1740.21|1740.2|1739.9|1741.01|1740.6|1740.05|1739.72|498
1669032000000|2022-11-21 12:00:00|1740.23|1739.93|1740.3|1740|1740.84|1740.51|1740.03|1739.7|466
1669032300000|2022-11-21 12:05:00|1740.32|1740.02|1740.39|1740.09|1740.39|1740.09|1739.98|1739.59|471
1669032600000|2022-11-21 12:10:00|1740.38|1740.08|1740.26|1739.96|1740.76|1740.43|1740.15|1739.81|490
1669032900000|2022-11-21 12:15:00|1740.28|1739.98|1740.44|1740.14|1740.47|1740.16|1739.38|1739.06|547
1669033200000|2022-11-21 12:20:00|1740.48|1740.18|1740.49|1740.19|1740.68|1740.35|1739.86|1739.56|553
1669033500000|2022-11-21 12:25:00|1740.47|1740.17|1740.88|1740.58|1740.92|1740.62|1740.12|1739.79|470
1669033800000|2022-11-21 12:30:00|1740.89|1740.59|1740.69|1740.39|1741.29|1740.93|1740.37|1740.06|484
1669034100000|2022-11-21 12:35:00|1740.68|1740.38|1740.51|1740.21|1740.84|1740.54|1739.92|1739.52|533
1669034400000|2022-11-21 12:40:00|1740.53|1740.23|1740.87|1740.57|1741.14|1740.76|1740.53|1740.22|411
1669034700000|2022-11-21 12:45:00|1740.88|1740.58|1740.58|1740.08|1741.11|1740.78|1740.22|1739.87|448
1669035000000|2022-11-21 12:50:00|1740.54|1740.24|1740.96|1740.66|1741.26|1740.89|1740.06|1739.76|510
1669035300000|2022-11-21 12:55:00|1740.93|1740.63|1740.59|1740.29|1741.4|1741.01|1740.36|1739.97|559
1669035600000|2022-11-21 13:00:00|1740.65|1740.35|1741.2|1740.7|1741.2|1740.82|1739.55|1739.25|732
1669035900000|2022-11-21 13:05:00|1741.12|1740.82|1742.3|1742|1742.95|1742.59|1741.08|1740.78|733
1669036200000|2022-11-21 13:10:00|1742.37|1742.07|1742.59|1742.29|1743|1742.62|1742.32|1741.93|604
1669036500000|2022-11-21 13:15:00|1742.63|1742.33|1744.17|1743.87|1744.78|1744.48|1742.43|1742.04|704
1669036800000|2022-11-21 13:20:00|1743.94|1743.64|1745.34|1745.04|1745.34|1745.04|1743.58|1743.28|751
1669037100000|2022-11-21 13:25:00|1745.63|1745.13|1746.41|1745.91|1747.25|1746.92|1745.32|1744.99|849
1669037400000|2022-11-21 13:30:00|1746.46|1745.96|1745.88|1745.58|1746.46|1746.12|1745.41|1745.08|743
1669037700000|2022-11-21 13:35:00|1745.85|1745.55|1743.33|1743.03|1746.39|1746|1743.3|1743|757
1669038000000|2022-11-21 13:40:00|1743.31|1743.01|1743.27|1742.97|1743.8|1743.4|1742.58|1742.16|728
1669038300000|2022-11-21 13:45:00|1743.25|1742.95|1742.16|1741.86|1743.53|1743.17|1741.96|1741.66|583
1669038600000|2022-11-21 13:50:00|1742.19|1741.89|1743.83|1743.33|1744.79|1744.49|1741.79|1741.46|694
1669038900000|2022-11-21 13:55:00|1743.79|1743.29|1743.72|1743.42|1743.99|1743.63|1743.11|1742.77|652
1669039200000|2022-11-21 14:00:00|1743.73|1743.43|1743.37|1743.07|1744.03|1743.65|1742.81|1742.44|652
1669039500000|2022-11-21 14:05:00|1743.29|1742.99|1744.07|1743.77|1744.51|1744.21|1743.16|1742.75|535
1669039800000|2022-11-21 14:10:00|1744.16|1743.66|1744.26|1743.96|1744.39|1744.06|1743.35|1743.05|504
1669040100000|2022-11-21 14:15:00|1744.25|1743.95|1745.84|1745.34|1746.61|1746.3|1744.09|1743.79|863
1669040400000|2022-11-21 14:20:00|1745.76|1745.46|1745.42|1744.92|1746.24|1745.94|1744.46|1744.09|805
1669040700000|2022-11-21 14:25:00|1745.35|1745.05|1745.07|1744.77|1746.32|1746.02|1744.91|1744.51|822
1669041000000|2022-11-21 14:30:00|1745.19|1744.89|1743.45|1743.15|1745.87|1745.57|1743.26|1742.96|997
1669041300000|2022-11-21 14:35:00|1743.47|1743.17|1742.09|1741.79|1743.61|1743.27|1741.22|1740.92|882
1669041600000|2022-11-21 14:40:00|1742.08|1741.78|1740.83|1740.53|1742.94|1742.54|1740.77|1740.42|895
1669041900000|2022-11-21 14:45:00|1740.8|1740.5|1742.96|1742.66|1743.02|1742.72|1740.12|1739.82|876
1669042200000|2022-11-21 14:50:00|1742.94|1742.64|1741.49|1741.19|1743.26|1742.93|1741.31|1741.01|819
1669042500000|2022-11-21 14:55:00|1741.4|1741.1|1741.53|1741.23|1742.15|1741.85|1741.03|1740.73|772
1669042800000|2022-11-21 15:00:00|1741.57|1741.27|1739.03|1738.73|1742.17|1741.87|1739.02|1738.72|907
1669043100000|2022-11-21 15:05:00|1739.06|1738.76|1737.97|1737.67|1739.22|1738.92|1736.28|1735.98|898
1669043400000|2022-11-21 15:10:00|1738.04|1737.74|1736.94|1736.64|1738.84|1738.48|1736.86|1736.56|756
1669043700000|2022-11-21 15:15:00|1736.91|1736.61|1737.88|1737.58|1738.12|1737.82|1736.69|1736.29|731
1669044000000|2022-11-21 15:20:00|1737.83|1737.53|1736.35|1736.05|1737.93|1737.63|1736.33|1735.96|780
1669044300000|2022-11-21 15:25:00|1736.38|1736.08|1737.18|1736.88|1737.38|1737.08|1736.15|1735.85|685
1669044600000|2022-11-21 15:30:00|1737.16|1736.86|1736.44|1736.14|1738.16|1737.86|1736.33|1736.03|706
1669044900000|2022-11-21 15:35:00|1736.43|1736.13|1737.36|1737.06|1738|1737.7|1736.34|1736.04|709
1669045200000|2022-11-21 15:40:00|1737.35|1737.05|1738.49|1738.19|1738.65|1738.35|1737.06|1736.76|621
1669045500000|2022-11-21 15:45:00|1738.66|1738.36|1737.48|1737.18|1738.87|1738.57|1737.34|1737.04|683
1669045800000|2022-11-21 15:50:00|1737.44|1737.14|1736.55|1736.25|1737.47|1737.17|1736.44|1736.1|658
1669046100000|2022-11-21 15:55:00|1736.45|1736.15|1736.89|1736.59|1737.35|1737.05|1736.35|1736.05|654
1669046400000|2022-11-21 16:00:00|1736.86|1736.56|1736.03|1735.73|1736.91|1736.61|1735.58|1735.28|643
1669046700000|2022-11-21 16:05:00|1736.04|1735.74|1734.44|1734.14|1736.79|1736.47|1734.44|1734.14|635
1669047000000|2022-11-21 16:10:00|1734.5|1734.2|1735.65|1735.35|1735.75|1735.45|1734.46|1734.16|574
1669047300000|2022-11-21 16:15:00|1735.62|1735.32|1734.62|1734.32|1735.62|1735.32|1734.58|1734.28|506
1669047600000|2022-11-21 16:20:00|1734.65|1734.35|1734.26|1733.96|1735.05|1734.75|1734.15|1733.85|577
1669047900000|2022-11-21 16:25:00|1734.28|1733.98|1734.18|1733.88|1734.58|1734.21|1733.52|1733.22|583
1669048200000|2022-11-21 16:30:00|1734.12|1733.82|1734.07|1733.77|1734.7|1734.4|1733.69|1733.39|674
1669048500000|2022-11-21 16:35:00|1734.06|1733.76|1734.62|1734.32|1734.96|1734.66|1734.06|1733.69|583
1669048800000|2022-11-21 16:40:00|1734.61|1734.31|1734.34|1734.04|1734.9|1734.6|1734.17|1733.87|497
1669049100000|2022-11-21 16:45:00|1734.35|1734.05|1734.27|1733.97|1734.57|1734.27|1733.83|1733.53|555
1669049400000|2022-11-21 16:50:00|1734.26|1733.96|1733.63|1733.33|1734.28|1733.98|1733.36|1733.06|448
1669049700000|2022-11-21 16:55:00|1733.59|1733.29|1733.21|1732.91|1733.78|1733.46|1732.72|1732.32|572
1669050000000|2022-11-21 17:00:00|1733.3|1732.8|1735.91|1735.61|1735.93|1735.61|1733.13|1732.8|839
1669050300000|2022-11-21 17:05:00|1735.88|1735.58|1736.7|1736.4|1736.85|1736.47|1735.88|1735.58|718
1669050600000|2022-11-21 17:10:00|1736.69|1736.39|1736.25|1735.95|1736.96|1736.62|1736.16|1735.83|538
1669050900000|2022-11-21 17:15:00|1736.22|1735.92|1735.81|1735.51|1736.9|1736.6|1735.51|1735.19|508
1669051200000|2022-11-21 17:20:00|1735.8|1735.5|1735.58|1735.28|1736.17|1735.8|1735.11|1734.81|598
1669051500000|2022-11-21 17:25:00|1735.68|1735.18|1735.8|1735.5|1736.69|1736.29|1735.66|1735.18|528
1669051800000|2022-11-21 17:30:00|1735.82|1735.52|1737.01|1736.71|1737.28|1736.98|1735.71|1735.4|582
1669052100000|2022-11-21 17:35:00|1736.99|1736.69|1736.82|1736.52|1737.44|1737.04|1736.66|1736.25|557
1669052400000|2022-11-21 17:40:00|1736.84|1736.54|1737.13|1736.63|1737.37|1736.97|1736.72|1736.35|504
1669052700000|2022-11-21 17:45:00|1737.14|1736.64|1736.95|1736.65|1737.64|1737.28|1736.92|1736.51|489
1669053000000|2022-11-21 17:50:00|1736.97|1736.67|1737.08|1736.78|1737.56|1737.17|1736.6|1736.21|528
1669053300000|2022-11-21 17:55:00|1737.07|1736.77|1736.85|1736.55|1737.51|1737.17|1736.6|1736.24|516
1669053600000|2022-11-21 18:00:00|1736.82|1736.52|1737.82|1737.32|1738.06|1737.71|1736.37|1736.06|624
1669053900000|2022-11-21 18:05:00|1737.81|1737.31|1738.81|1738.31|1738.89|1738.49|1737.71|1737.31|567
1669054200000|2022-11-21 18:10:00|1738.8|1738.5|1739.48|1739.18|1739.88|1739.55|1738.78|1738.41|647
1669054500000|2022-11-21 18:15:00|1739.58|1739.08|1739.08|1738.58|1739.7|1739.35|1738.83|1738.48|519
1669054800000|2022-11-21 18:20:00|1738.98|1738.68|1738.01|1737.51|1739.55|1739.15|1737.68|1737.28|563
1669055100000|2022-11-21 18:25:00|1737.97|1737.67|1738.19|1737.69|1738.71|1738.31|1737.72|1737.3|537
1669055400000|2022-11-21 18:30:00|1738.16|1737.86|1738.61|1738.31|1739|1738.61|1738.1|1737.75|575
1669055700000|2022-11-21 18:35:00|1738.7|1738.4|1738.88|1738.58|1739.17|1738.87|1738.37|1737.96|501
1669056000000|2022-11-21 18:40:00|1738.86|1738.56|1737.92|1737.42|1738.98|1738.57|1737.81|1737.42|466
1669056300000|2022-11-21 18:45:00|1737.79|1737.49|1737.48|1737.18|1738.3|1737.83|1737.32|1736.88|426
1669056600000|2022-11-21 18:50:00|1737.44|1737.14|1737.59|1737.29|1738.01|1737.64|1737.42|1737.06|453
1669056900000|2022-11-21 18:55:00|1737.58|1737.28|1737.36|1737.06|1737.8|1737.43|1737.29|1736.88|372
1669057200000|2022-11-21 19:00:00|1737.37|1737.07|1738.22|1737.92|1738.35|1737.99|1737.37|1737.03|403
1669057500000|2022-11-21 19:05:00|1738.23|1737.93|1738.51|1738.01|1738.93|1738.56|1738.12|1737.68|459
1669057800000|2022-11-21 19:10:00|1738.52|1738.02|1739.44|1739.14|1739.57|1739.27|1738.25|1737.92|356
1669058100000|2022-11-21 19:15:00|1739.46|1739.16|1739.2|1738.9|1739.56|1739.16|1739.11|1738.79|343
1669058400000|2022-11-21 19:20:00|1739.19|1738.89|1738.67|1738.37|1739.33|1738.97|1738.55|1738.25|425
1669058700000|2022-11-21 19:25:00|1738.69|1738.39|1738.68|1738.38|1739.04|1738.74|1738.29|1737.9|437
1669059000000|2022-11-21 19:30:00|1738.64|1738.34|1739.19|1738.89|1739.35|1739.05|1738.63|1738.26|371
1669059300000|2022-11-21 19:35:00|1739.23|1738.93|1738.62|1738.32|1739.35|1738.98|1738.36|1738.03|393
1669059600000|2022-11-21 19:40:00|1738.61|1738.31|1738.15|1737.85|1738.73|1738.35|1738.12|1737.73|331
1669059900000|2022-11-21 19:45:00|1738.14|1737.84|1738.42|1737.92|1738.48|1738.1|1738.04|1737.67|349
1669060200000|2022-11-21 19:50:00|1738.43|1737.93|1737.11|1736.81|1738.43|1738.01|1737.08|1736.77|489
1669060500000|2022-11-21 19:55:00|1737.16|1736.66|1735.62|1735.32|1737.3|1737|1735.62|1735.29|481
1669060800000|2022-11-21 20:00:00|1735.61|1735.31|1737.48|1737.18|1737.9|1737.52|1735.61|1735.25|570
1669061100000|2022-11-21 20:05:00|1737.51|1737.21|1737.57|1737.27|1737.8|1737.48|1736.97|1736.59|544
1669061400000|2022-11-21 20:10:00|1737.58|1737.28|1737.48|1737.18|1737.76|1737.45|1737.22|1736.87|420
1669061700000|2022-11-21 20:15:00|1737.59|1737.09|1738.02|1737.72|1738.09|1737.79|1737.02|1736.62|381
1669062000000|2022-11-21 20:20:00|1738.01|1737.71|1737.78|1737.28|1738.35|1738.01|1737.58|1737.19|391
1669062300000|2022-11-21 20:25:00|1737.66|1737.36|1737.33|1737.03|1737.79|1737.39|1736.97|1736.57|472
1669062600000|2022-11-21 20:30:00|1737.4|1737.1|1737.89|1737.59|1738.45|1738.05|1737.31|1736.92|391
1669062900000|2022-11-21 20:35:00|1737.91|1737.61|1738.56|1738.06|1738.81|1738.41|1737.91|1737.57|379
1669063200000|2022-11-21 20:40:00|1738.57|1738.07|1738.23|1737.93|1738.77|1738.37|1738.14|1737.76|329
1669063500000|2022-11-21 20:45:00|1738.26|1737.96|1738.7|1738.2|1739.01|1738.69|1738.26|1737.92|343
1669063800000|2022-11-21 20:50:00|1738.72|1738.22|1739.1|1738.6|1739.41|1739.1|1738.6|1738.22|506
1669064100000|2022-11-21 20:55:00|1739.09|1738.59|1739.36|1739.06|1739.49|1739.14|1738.67|1738.31|581
1669064400000|2022-11-21 21:00:00|1739.35|1739.05|1739.36|1739.06|1739.47|1739.09|1738.9|1738.51|347
1669064700000|2022-11-21 21:05:00|1739.34|1739.04|1739.27|1738.97|1739.55|1739.15|1739.15|1738.76|231
1669065000000|2022-11-21 21:10:00|1739.21|1738.91|1739.06|1738.76|1739.42|1739.03|1738.87|1738.5|207
1669065300000|2022-11-21 21:15:00|1739.17|1738.67|1739.16|1738.66|1739.35|1739.01|1738.94|1738.52|159
1669065600000|2022-11-21 21:20:00|1739.03|1738.73|1739.17|1738.67|1739.43|1739.03|1738.98|1738.6|198
1669065900000|2022-11-21 21:25:00|1739.16|1738.66|1739.54|1739.04|1739.63|1739.23|1738.99|1738.62|213
1669066200000|2022-11-21 21:30:00|1739.52|1739.02|1739.59|1739.09|1739.61|1739.2|1739.19|1738.87|203
1669066500000|2022-11-21 21:35:00|1739.58|1739.08|1739.14|1738.64|1739.61|1739.2|1739.03|1738.62|164
1669066800000|2022-11-21 21:40:00|1739.16|1738.66|1738.45|1737.95|1739.16|1738.73|1738.22|1737.85|200
1669067100000|2022-11-21 21:45:00|1738.42|1737.92|1738.64|1738.14|1738.88|1738.48|1738.39|1737.92|189
1669067400000|2022-11-21 21:50:00|1738.65|1738.15|1738.78|1738.28|1738.9|1738.4|1738.39|1737.94|189
1669067700000|2022-11-21 21:55:00|1738.8|1738.3|1738.14|1737.64|1739.19|1738.54|1737.69|1735.97|188
1669071600000|2022-11-21 23:00:00|1739|1738.5|1739.24|1738.74|1739.44|1738.94|1738.77|1738.27|250
1669071900000|2022-11-21 23:05:00|1739.25|1738.75|1738.83|1738.33|1739.26|1738.76|1738.62|1738.16|208
1669072200000|2022-11-21 23:10:00|1738.74|1738.44|1738.07|1737.57|1738.83|1738.44|1738.07|1737.57|140
1669072500000|2022-11-21 23:15:00|1738.09|1737.59|1737.95|1737.45|1738.29|1737.79|1737.72|1737.22|158
1669072800000|2022-11-21 23:20:00|1737.99|1737.49|1738.69|1738.19|1738.97|1738.47|1737.87|1737.37|195
1669073100000|2022-11-21 23:25:00|1738.7|1738.2|1738.26|1737.76|1738.97|1738.47|1738.11|1737.61|250
1669073400000|2022-11-21 23:30:00|1738.24|1737.74|1739.1|1738.6|1739.13|1738.67|1738.2|1737.7|226
1669073700000|2022-11-21 23:35:00|1739.11|1738.61|1738.94|1738.44|1739.21|1738.83|1738.64|1738.25|194
1669074000000|2022-11-21 23:40:00|1738.92|1738.42|1739.09|1738.59|1739.18|1738.8|1738.74|1738.38|207
1669074300000|2022-11-21 23:45:00|1739.11|1738.61|1738.92|1738.42|1739.23|1738.73|1738.82|1738.33|141
1669074600000|2022-11-21 23:50:00|1738.94|1738.44|1738.78|1738.28|1739.08|1738.58|1738.63|1738.23|141
1669074900000|2022-11-21 23:55:00|1738.77|1738.27|1738.89|1738.39|1738.92|1738.52|1738.51|1738.12|169
1669075200000|2022-11-22 00:00:00|1738.88|1738.38|1738.57|1738.27|1739|1738.59|1738.28|1737.89|328
1669075500000|2022-11-22 00:05:00|1738.69|1738.19|1739.59|1739.09|1739.7|1739.26|1738.53|1738.19|369
1669075800000|2022-11-22 00:10:00|1739.58|1739.08|1740.56|1740.06|1740.67|1740.22|1739.44|1739|348
1669076100000|2022-11-22 00:15:00|1740.54|1740.04|1740.5|1740|1740.92|1740.5|1740.37|1740|326
1669076400000|2022-11-22 00:20:00|1740.51|1740.01|1740.42|1740.12|1740.88|1740.47|1740.03|1739.62|397
1669076700000|2022-11-22 00:25:00|1740.43|1740.13|1741.01|1740.71|1741.09|1740.79|1740.38|1740.02|344
1669077000000|2022-11-22 00:30:00|1741.02|1740.72|1740.87|1740.37|1741.27|1740.89|1740.49|1740.12|278
1669077300000|2022-11-22 00:35:00|1740.86|1740.36|1741.4|1740.9|1741.4|1740.99|1740.59|1740.17|406
1669077600000|2022-11-22 00:40:00|1741.41|1740.91|1741.76|1741.26|1741.79|1741.41|1741.12|1740.72|349
1669077900000|2022-11-22 00:45:00|1741.8|1741.5|1741.29|1740.99|1741.88|1741.5|1741.03|1740.69|316
1669078200000|2022-11-22 00:50:00|1741.28|1740.98|1741.28|1740.98|1741.41|1740.98|1740.78|1740.47|351
1669078500000|2022-11-22 00:55:00|1741.27|1740.97|1741.07|1740.77|1741.43|1741.13|1740.92|1740.54|324
1669078800000|2022-11-22 01:00:00|1741.06|1740.76|1741.82|1741.52|1742.3|1741.97|1740.69|1740.39|444
1669079100000|2022-11-22 01:05:00|1741.87|1741.57|1742.88|1742.58|1743.21|1742.87|1741.87|1741.52|512
1669079400000|2022-11-22 01:10:00|1742.81|1742.51|1743.94|1743.64|1744.44|1744.07|1742.78|1742.42|614
1669079700000|2022-11-22 01:15:00|1743.87|1743.57|1743.47|1743.17|1743.94|1743.64|1743.16|1742.77|565
1669080000000|2022-11-22 01:20:00|1743.46|1743.16|1744.03|1743.73|1744.41|1743.99|1743.39|1743.08|484
1669080300000|2022-11-22 01:25:00|1744.05|1743.75|1744.15|1743.85|1744.65|1744.3|1743.96|1743.58|421
1669080600000|2022-11-22 01:30:00|1744.13|1743.83|1744.64|1744.34|1745.3|1744.9|1744.13|1743.76|660
1669080900000|2022-11-22 01:35:00|1744.65|1744.35|1744.41|1743.91|1745.17|1744.76|1744.15|1743.74|545
1669081200000|2022-11-22 01:40:00|1744.27|1743.97|1743.66|1743.36|1744.55|1744.2|1743.66|1743.36|572
1669081500000|2022-11-22 01:45:00|1743.64|1743.34|1743.3|1743|1744.31|1743.98|1743.3|1743|455
1669081800000|2022-11-22 01:50:00|1743.19|1742.89|1743.33|1743.03|1743.68|1743.28|1742.84|1742.47|441
1669082100000|2022-11-22 01:55:00|1743.35|1743.05|1743.82|1743.52|1744.19|1743.78|1743.22|1742.85|553
1669082400000|2022-11-22 02:00:00|1743.8|1743.5|1742.99|1742.49|1743.8|1743.5|1742.7|1742.29|423
1669082700000|2022-11-22 02:05:00|1743|1742.5|1743.17|1742.87|1743.99|1743.64|1742.9|1742.49|493
1669083000000|2022-11-22 02:10:00|1743.16|1742.86|1743.43|1743.13|1743.81|1743.43|1742.9|1742.5|421
1669083300000|2022-11-22 02:15:00|1743.42|1743.12|1743.64|1743.14|1744|1743.59|1743.26|1742.87|393
1669083600000|2022-11-22 02:20:00|1743.63|1743.13|1743.01|1742.51|1743.92|1743.56|1742.8|1742.47|385
1669083900000|2022-11-22 02:25:00|1743|1742.5|1742.96|1742.46|1743.2|1742.79|1742.8|1742.42|304
1669084200000|2022-11-22 02:30:00|1742.87|1742.57|1742.1|1741.8|1743.12|1742.71|1742.08|1741.68|440
1669084500000|2022-11-22 02:35:00|1742.15|1741.85|1742.52|1742.22|1743.01|1742.62|1742.12|1741.75|467
1669084800000|2022-11-22 02:40:00|1742.45|1742.15|1742.91|1742.61|1743.52|1743.14|1742.45|1742.02|491
1669085100000|2022-11-22 02:45:00|1743|1742.5|1743.23|1742.93|1743.3|1742.97|1742.67|1742.3|403
1669085400000|2022-11-22 02:50:00|1743.22|1742.92|1743.03|1742.53|1743.66|1743.22|1742.74|1742.39|403
1669085700000|2022-11-22 02:55:00|1743.06|1742.56|1743.72|1743.22|1744.01|1743.65|1742.88|1742.47|419
1669086000000|2022-11-22 03:00:00|1743.71|1743.21|1743.31|1742.81|1744.03|1743.62|1742.33|1742.03|574
1669086300000|2022-11-22 03:05:00|1743.22|1742.92|1743.19|1742.89|1743.44|1743|1742.75|1742.4|450
1669086600000|2022-11-22 03:10:00|1743.29|1742.79|1743.63|1743.13|1743.79|1743.35|1742.96|1742.55|398
1669086900000|2022-11-22 03:15:00|1743.58|1743.28|1743.61|1743.11|1743.68|1743.32|1742.85|1742.43|338
1669087200000|2022-11-22 03:20:00|1743.6|1743.1|1743.98|1743.68|1743.99|1743.69|1743.3|1742.88|401
1669087500000|2022-11-22 03:25:00|1743.99|1743.69|1744.19|1743.89|1744.48|1744.13|1743.78|1743.4|371
1669087800000|2022-11-22 03:30:00|1744.27|1743.97|1743.94|1743.44|1744.31|1744.01|1743.62|1743.25|314
1669088100000|2022-11-22 03:35:00|1743.95|1743.45|1744.07|1743.57|1744.2|1743.84|1743.65|1743.28|347
1669088400000|2022-11-22 03:40:00|1744.06|1743.56|1744.52|1744.02|1744.7|1744.32|1744.01|1743.55|316
1669088700000|2022-11-22 03:45:00|1744.47|1743.97|1744.76|1744.26|1744.97|1744.53|1744.2|1743.79|291
1669089000000|2022-11-22 03:50:00|1744.75|1744.25|1744.07|1743.77|1745.29|1744.94|1744.04|1743.74|317
1669089300000|2022-11-22 03:55:00|1744.17|1743.67|1744.49|1743.99|1744.64|1744.34|1743.93|1743.52|287
1669089600000|2022-11-22 04:00:00|1744.5|1744|1744.55|1744.25|1744.9|1744.55|1744.34|1743.97|327
1669089900000|2022-11-22 04:05:00|1744.58|1744.28|1744.16|1743.86|1744.92|1744.56|1744.09|1743.75|295
1669090200000|2022-11-22 04:10:00|1744.26|1743.76|1744.46|1744.16|1744.72|1744.34|1743.92|1743.55|281
1669090500000|2022-11-22 04:15:00|1744.37|1744.07|1744.77|1744.27|1744.87|1744.46|1744.34|1743.94|240
1669090800000|2022-11-22 04:20:00|1744.76|1744.26|1744.44|1744.14|1744.85|1744.47|1744.41|1744.01|279
1669091100000|2022-11-22 04:25:00|1744.55|1744.05|1744.95|1744.65|1745.01|1744.67|1744.42|1744.05|240
1669091400000|2022-11-22 04:30:00|1744.93|1744.63|1745.32|1745.02|1745.89|1745.59|1744.89|1744.5|436
1669091700000|2022-11-22 04:35:00|1745.13|1744.83|1745.17|1744.67|1745.69|1745.28|1745|1744.56|395
1669092000000|2022-11-22 04:40:00|1745.18|1744.68|1745.35|1744.85|1745.62|1745.12|1744.91|1744.44|285
1669092300000|2022-11-22 04:45:00|1745.39|1744.89|1745.16|1744.86|1745.42|1745.04|1744.59|1744.09|289
1669092600000|2022-11-22 04:50:00|1745.15|1744.85|1745.16|1744.66|1745.71|1745.32|1744.99|1744.56|259
1669092900000|2022-11-22 04:55:00|1745.05|1744.75|1745.41|1744.91|1745.46|1745.06|1744.95|1744.54|295
1669093200000|2022-11-22 05:00:00|1745.42|1744.92|1745.2|1744.7|1745.6|1745.22|1744.75|1744.39|419
1669093500000|2022-11-22 05:05:00|1744.94|1744.64|1744.53|1744.23|1745.19|1744.81|1744.49|1744.04|349
1669093800000|2022-11-22 05:10:00|1744.52|1744.22|1744.48|1744.18|1744.84|1744.44|1744.31|1743.92|277
1669094100000|2022-11-22 05:15:00|1744.49|1744.19|1744.89|1744.39|1745.29|1744.89|1744.05|1743.75|366
1669094400000|2022-11-22 05:20:00|1744.88|1744.38|1744.26|1743.76|1745.01|1744.65|1744.08|1743.68|328
1669094700000|2022-11-22 05:25:00|1744.25|1743.75|1743.89|1743.59|1744.39|1744.02|1743.73|1743.33|396
1669095000000|2022-11-22 05:30:00|1743.99|1743.49|1743.09|1742.79|1743.99|1743.63|1743.06|1742.67|437
1669095300000|2022-11-22 05:35:00|1743.08|1742.78|1742.17|1741.67|1743.19|1742.81|1742.06|1741.64|505
1669095600000|2022-11-22 05:40:00|1742.16|1741.66|1742.13|1741.83|1742.47|1742.1|1742.01|1741.52|448
1669095900000|2022-11-22 05:45:00|1742.14|1741.84|1742.64|1742.34|1743.01|1742.65|1742.08|1741.67|459
1669096200000|2022-11-22 05:50:00|1742.75|1742.25|1742.48|1741.98|1743.25|1742.82|1741.95|1741.58|395
1669096500000|2022-11-22 05:55:00|1742.46|1741.96|1741.93|1741.43|1742.71|1742.32|1741.14|1740.84|506
1669096800000|2022-11-22 06:00:00|1741.92|1741.42|1742.53|1742.23|1742.98|1742.65|1741.84|1741.34|579
1669097100000|2022-11-22 06:05:00|1742.52|1742.22|1742.88|1742.58|1743.07|1742.73|1742.39|1742.02|401
1669097400000|2022-11-22 06:10:00|1742.89|1742.59|1742.7|1742.4|1743.12|1742.71|1742.31|1741.93|408
1669097700000|2022-11-22 06:15:00|1742.74|1742.44|1742.6|1742.1|1743.24|1742.86|1742.4|1742.05|359
1669098000000|2022-11-22 06:20:00|1742.5|1742.2|1741.86|1741.56|1742.61|1742.3|1741.68|1741.31|468
1669098300000|2022-11-22 06:25:00|1741.81|1741.51|1741.69|1741.39|1742.01|1741.58|1741.39|1741.04|475
1669098600000|2022-11-22 06:30:00|1741.7|1741.4|1741.06|1740.76|1741.84|1741.5|1740.94|1740.55|539
1669098900000|2022-11-22 06:35:00|1741.07|1740.77|1741.75|1741.25|1741.84|1741.48|1740.97|1740.67|429
1669099200000|2022-11-22 06:40:00|1741.8|1741.3|1741.72|1741.42|1742.01|1741.61|1741.35|1740.94|429
1669099500000|2022-11-22 06:45:00|1741.82|1741.32|1741.39|1741.09|1742.16|1741.83|1741.3|1740.9|383
1669099800000|2022-11-22 06:50:00|1741.38|1741.08|1741.7|1741.4|1741.87|1741.54|1741.14|1740.78|324
1669100100000|2022-11-22 06:55:00|1741.69|1741.39|1741.14|1740.64|1741.74|1741.44|1740.84|1740.45|424
1669100400000|2022-11-22 07:00:00|1741.13|1740.63|1741.36|1741.06|1742.08|1741.78|1740.52|1740.21|464
1669100700000|2022-11-22 07:05:00|1741.45|1740.95|1741.85|1741.55|1742.15|1741.81|1741.14|1740.84|538
1669101000000|2022-11-22 07:10:00|1741.86|1741.56|1741.49|1741.19|1741.94|1741.57|1740.91|1740.56|505
1669101300000|2022-11-22 07:15:00|1741.53|1741.23|1741.34|1741.04|1742.44|1742.06|1741.26|1740.86|512
1669101600000|2022-11-22 07:20:00|1741.35|1741.05|1741.56|1741.26|1742.01|1741.7|1740.76|1740.34|560
1669101900000|2022-11-22 07:25:00|1741.55|1741.25|1742.05|1741.75|1742.7|1742.4|1741.49|1741.12|494
1669102200000|2022-11-22 07:30:00|1742.1|1741.8|1742.18|1741.88|1742.73|1742.43|1741.6|1741.3|523
1669102500000|2022-11-22 07:35:00|1742.19|1741.89|1742.23|1741.93|1742.85|1742.48|1742.09|1741.79|478
1669102800000|2022-11-22 07:40:00|1742.17|1741.87|1742.55|1742.25|1742.62|1742.32|1741.94|1741.64|554
1669103100000|2022-11-22 07:45:00|1742.56|1742.26|1743.63|1743.33|1743.74|1743.44|1742.46|1742.15|593
1669103400000|2022-11-22 07:50:00|1743.62|1743.32|1744.73|1744.43|1744.92|1744.43|1743.52|1743.22|568
1669103700000|2022-11-22 07:55:00|1744.79|1744.49|1743.3|1743|1745.22|1744.84|1743.2|1742.9|564
1669104000000|2022-11-22 08:00:00|1743.29|1742.99|1742.66|1742.36|1744.66|1744.36|1742.2|1741.9|832
1669104300000|2022-11-22 08:05:00|1742.69|1742.39|1743.24|1742.94|1743.89|1743.58|1742.55|1742.25|712
1669104600000|2022-11-22 08:10:00|1743.32|1743.02|1743.53|1743.23|1744.25|1743.9|1743|1742.7|670
1669104900000|2022-11-22 08:15:00|1743.52|1743.22|1745.11|1744.81|1745.62|1745.32|1743.52|1743.22|746
1669105200000|2022-11-22 08:20:00|1745.1|1744.8|1744.94|1744.64|1745.66|1745.36|1744.62|1744.32|716
1669105500000|2022-11-22 08:25:00|1744.93|1744.63|1746|1745.7|1746.48|1746.18|1744.87|1744.57|852
1669105800000|2022-11-22 08:30:00|1746.04|1745.74|1744.15|1743.85|1746.35|1745.98|1743.97|1743.58|816
1669106100000|2022-11-22 08:35:00|1744.16|1743.86|1744.36|1744.06|1745.24|1744.94|1744.15|1743.85|645
1669106400000|2022-11-22 08:40:00|1744.35|1744.05|1743.85|1743.55|1744.68|1744.38|1743.57|1743.27|640
1669106700000|2022-11-22 08:45:00|1743.8|1743.5|1744.62|1744.32|1745.2|1744.9|1743.39|1743.09|644
1669107000000|2022-11-22 08:50:00|1744.57|1744.27|1744.96|1744.66|1746.1|1745.8|1743.62|1743.32|734
1669107300000|2022-11-22 08:55:00|1744.98|1744.68|1744.79|1744.49|1745.5|1745.2|1744.19|1743.89|589
1669107600000|2022-11-22 09:00:00|1744.77|1744.47|1745.65|1745.35|1745.96|1745.66|1744.36|1744.06|719
1669107900000|2022-11-22 09:05:00|1745.66|1745.36|1745.12|1744.82|1745.87|1745.55|1745.04|1744.74|560
1669108200000|2022-11-22 09:10:00|1745.11|1744.81|1745.16|1744.86|1745.43|1745.13|1744.72|1744.42|524
1669108500000|2022-11-22 09:15:00|1745.19|1744.89|1744.86|1744.56|1745.91|1745.61|1744.55|1744.25|544
1669108800000|2022-11-22 09:20:00|1744.91|1744.41|1744.56|1744.26|1745.1|1744.8|1744.05|1743.75|553
1669109100000|2022-11-22 09:25:00|1744.57|1744.27|1745.48|1745.18|1745.85|1745.55|1744.31|1743.93|584
1669109400000|2022-11-22 09:30:00|1745.47|1745.17|1747|1746.7|1747.45|1747.15|1745.47|1745.17|749
1669109700000|2022-11-22 09:35:00|1746.98|1746.68|1747.96|1747.66|1748.27|1747.96|1746.51|1746.21|759
1669110000000|2022-11-22 09:40:00|1747.93|1747.63|1747.68|1747.38|1748.34|1748.04|1747.01|1746.71|662
1669110300000|2022-11-22 09:45:00|1747.72|1747.42|1748.45|1748.15|1748.63|1748.33|1747.66|1747.31|617
1669110600000|2022-11-22 09:50:00|1748.42|1748.12|1747.95|1747.65|1748.44|1748.14|1747.41|1747.11|565
1669110900000|2022-11-22 09:55:00|1747.93|1747.63|1747.13|1746.83|1747.93|1747.63|1746.77|1746.47|551
1669111200000|2022-11-22 10:00:00|1747.12|1746.82|1747.72|1747.42|1747.81|1747.51|1746.78|1746.48|581
1669111500000|2022-11-22 10:05:00|1747.73|1747.43|1747.51|1747.21|1747.81|1747.51|1747.29|1746.89|538
1669111800000|2022-11-22 10:10:00|1747.53|1747.23|1747.11|1746.81|1747.77|1747.47|1746.81|1746.51|587
1669112100000|2022-11-22 10:15:00|1747.16|1746.86|1746.78|1746.48|1747.41|1747.11|1746.65|1746.35|427
1669112400000|2022-11-22 10:20:00|1746.71|1746.41|1747.45|1747.15|1747.8|1747.5|1746.65|1746.35|488
1669112700000|2022-11-22 10:25:00|1747.43|1747.13|1747.34|1747.04|1747.75|1747.45|1747.22|1746.92|522
1669113000000|2022-11-22 10:30:00|1747.32|1747.02|1747.51|1747.21|1747.66|1747.36|1747.14|1746.84|406
1669113300000|2022-11-22 10:35:00|1747.5|1747.2|1748.02|1747.72|1748.31|1748.01|1747.42|1747.12|440
1669113600000|2022-11-22 10:40:00|1748.01|1747.71|1747.6|1747.3|1748.15|1747.85|1747.59|1747.29|343
1669113900000|2022-11-22 10:45:00|1747.62|1747.32|1747.25|1746.95|1747.72|1747.42|1747.24|1746.94|330
1669114200000|2022-11-22 10:50:00|1747.24|1746.94|1746.77|1746.47|1747.46|1747.16|1746.76|1746.46|312
1669114500000|2022-11-22 10:55:00|1746.76|1746.46|1746.31|1746.01|1747.18|1746.88|1746.18|1745.88|383
1669114800000|2022-11-22 11:00:00|1746.3|1746|1746.83|1746.53|1747.15|1746.85|1746.3|1746|414
1669115100000|2022-11-22 11:05:00|1746.81|1746.51|1747.26|1746.96|1747.74|1747.38|1746.75|1746.45|439
1669115400000|2022-11-22 11:10:00|1747.27|1746.97|1746.22|1745.92|1747.6|1747.3|1746.07|1745.77|470
1669115700000|2022-11-22 11:15:00|1746.21|1745.91|1748.04|1747.74|1748.11|1747.81|1745.94|1745.64|653
1669116000000|2022-11-22 11:20:00|1748.03|1747.73|1748.14|1747.84|1748.28|1747.98|1747.48|1747.18|499
1669116300000|2022-11-22 11:25:00|1748.17|1747.87|1748.46|1748.16|1748.52|1748.22|1748.05|1747.75|478
1669116600000|2022-11-22 11:30:00|1748.41|1748.11|1748.24|1747.94|1748.54|1748.16|1747.64|1747.34|548
1669116900000|2022-11-22 11:35:00|1748.26|1747.96|1748.4|1748.1|1749.91|1749.61|1748.23|1747.91|612
1669117200000|2022-11-22 11:40:00|1748.39|1748.09|1747.43|1747.13|1748.53|1748.23|1747.4|1747.1|524
1669117500000|2022-11-22 11:45:00|1747.42|1747.12|1747.42|1747.12|1748.27|1747.97|1747.25|1746.95|548
1669117800000|2022-11-22 11:50:00|1747.41|1747.11|1747.7|1747.4|1747.99|1747.67|1747.34|1747.04|443
1669118100000|2022-11-22 11:55:00|1747.69|1747.39|1748.74|1748.44|1748.86|1748.56|1747.56|1747.26|542
1669118400000|2022-11-22 12:00:00|1748.76|1748.46|1747.69|1747.39|1748.76|1748.46|1747.4|1747.1|512
1669118700000|2022-11-22 12:05:00|1747.7|1747.4|1747.97|1747.67|1748.25|1747.95|1747.7|1747.39|444
1669119000000|2022-11-22 12:10:00|1747.99|1747.69|1748.51|1748.21|1748.51|1748.21|1747.62|1747.32|469
1669119300000|2022-11-22 12:15:00|1748.5|1748.2|1748.15|1747.85|1748.65|1748.25|1747.74|1747.39|428
1669119600000|2022-11-22 12:20:00|1748.14|1747.84|1747.66|1747.36|1748.3|1747.91|1747.54|1747.16|516
1669119900000|2022-11-22 12:25:00|1747.65|1747.35|1747.56|1747.26|1748.33|1748.03|1747.55|1747.21|466
1669120200000|2022-11-22 12:30:00|1747.5|1747.2|1747.19|1746.89|1748.57|1748.27|1747.19|1746.89|502
1669120500000|2022-11-22 12:35:00|1747.2|1746.9|1747.06|1746.76|1747.81|1747.51|1746.94|1746.64|429
1669120800000|2022-11-22 12:40:00|1747.11|1746.81|1746.56|1746.26|1747.24|1746.94|1746.44|1746.14|438
1669121100000|2022-11-22 12:45:00|1746.52|1746.22|1746.96|1746.66|1747.1|1746.8|1746.32|1746.02|422
1669121400000|2022-11-22 12:50:00|1746.9|1746.6|1746.67|1746.37|1747.1|1746.8|1746.41|1746.11|350
1669121700000|2022-11-22 12:55:00|1746.69|1746.39|1746.63|1746.33|1746.95|1746.65|1746.12|1745.82|468
1669122000000|2022-11-22 13:00:00|1746.61|1746.31|1746.61|1746.31|1748.33|1748.03|1746.35|1746.05|752
1669122300000|2022-11-22 13:05:00|1746.62|1746.32|1746.26|1745.96|1747|1746.7|1746.25|1745.95|636
1669122600000|2022-11-22 13:10:00|1746.25|1745.95|1745.86|1745.56|1746.6|1746.3|1745.83|1745.53|676
1669122900000|2022-11-22 13:15:00|1745.98|1745.48|1745.98|1745.68|1746.5|1746.2|1745.44|1745.14|680
1669123200000|2022-11-22 13:20:00|1745.69|1745.39|1744.77|1744.47|1746.66|1746.36|1744.62|1744.32|667
1669123500000|2022-11-22 13:25:00|1744.74|1744.44|1744.95|1744.65|1745.51|1745.13|1744.28|1743.98|724
1669123800000|2022-11-22 13:30:00|1744.93|1744.63|1744.63|1744.33|1745.33|1745.03|1744.33|1744.03|711
1669124100000|2022-11-22 13:35:00|1744.74|1744.44|1744.63|1744.33|1745.2|1744.87|1744.37|1744.07|602
1669124400000|2022-11-22 13:40:00|1744.62|1744.32|1744.51|1744.21|1745.5|1745.13|1744.4|1744.1|659
1669124700000|2022-11-22 13:45:00|1744.52|1744.22|1745.69|1745.39|1746.07|1745.77|1744.22|1743.92|624
1669125000000|2022-11-22 13:50:00|1745.71|1745.41|1744.37|1744.07|1746.33|1746.03|1744.34|1744.04|600
1669125300000|2022-11-22 13:55:00|1744.36|1744.06|1743.83|1743.53|1744.5|1744.15|1743.22|1742.92|636
1669125600000|2022-11-22 14:00:00|1743.91|1743.61|1742.99|1742.69|1744|1743.7|1742.74|1742.44|619
1669125900000|2022-11-22 14:05:00|1742.98|1742.68|1743.18|1742.88|1743.57|1743.27|1742.67|1742.31|546
1669126200000|2022-11-22 14:10:00|1743.19|1742.89|1742.67|1742.37|1743.77|1743.42|1742.25|1741.95|662
1669126500000|2022-11-22 14:15:00|1742.66|1742.36|1742.33|1742.03|1743.08|1742.78|1742.24|1741.94|585
1669126800000|2022-11-22 14:20:00|1742.32|1742.02|1743.37|1743.07|1743.39|1743.09|1741.92|1741.62|598
1669127100000|2022-11-22 14:25:00|1743.38|1743.08|1743.99|1743.69|1744.5|1744.11|1743.27|1742.97|718
1669127400000|2022-11-22 14:30:00|1744|1743.7|1743.04|1742.74|1744.12|1743.82|1742.41|1742.11|835
1669127700000|2022-11-22 14:35:00|1743.07|1742.77|1745.98|1745.68|1746.31|1746.01|1743.06|1742.76|895
1669128000000|2022-11-22 14:40:00|1745.93|1745.63|1745.07|1744.77|1746.39|1746.09|1744.7|1744.4|873
1669128300000|2022-11-22 14:45:00|1745.08|1744.78|1745.96|1745.66|1746.85|1746.55|1744.98|1744.68|792
1669128600000|2022-11-22 14:50:00|1745.97|1745.67|1743.84|1743.54|1746.07|1745.77|1743.8|1743.5|734
1669128900000|2022-11-22 14:55:00|1743.83|1743.53|1743.1|1742.8|1744.3|1744|1742.9|1742.6|768
1669129200000|2022-11-22 15:00:00|1743.09|1742.79|1743.74|1743.44|1743.75|1743.45|1742.53|1742.17|849
1669129500000|2022-11-22 15:05:00|1743.75|1743.45|1743.9|1743.6|1744.23|1743.93|1742.98|1742.68|732
1669129800000|2022-11-22 15:10:00|1743.91|1743.61|1744.4|1744.1|1744.43|1744.13|1743.25|1742.95|735
1669130100000|2022-11-22 15:15:00|1744.42|1744.12|1744.43|1744.13|1744.76|1744.46|1744.01|1743.71|705
1669130400000|2022-11-22 15:20:00|1744.42|1744.12|1744.42|1744.12|1744.84|1744.54|1743.95|1743.65|629
1669130700000|2022-11-22 15:25:00|1744.43|1744.13|1744.18|1743.88|1744.84|1744.54|1743.75|1743.45|624
1669131000000|2022-11-22 15:30:00|1744.21|1743.91|1743.21|1742.91|1744.78|1744.47|1743.18|1742.88|691
1669131300000|2022-11-22 15:35:00|1743.22|1742.92|1742.72|1742.42|1743.22|1742.92|1742.56|1742.26|710
1669131600000|2022-11-22 15:40:00|1742.67|1742.37|1742.84|1742.54|1743.03|1742.65|1741.91|1741.52|687
1669131900000|2022-11-22 15:45:00|1742.8|1742.5|1742.32|1742.02|1742.92|1742.62|1741.89|1741.59|697
1669132200000|2022-11-22 15:50:00|1742.31|1742.01|1742.4|1742.1|1743.02|1742.72|1742.16|1741.86|693
1669132500000|2022-11-22 15:55:00|1742.32|1742.02|1742.08|1741.78|1742.7|1742.4|1741.91|1741.61|528
1669132800000|2022-11-22 16:00:00|1742.07|1741.77|1741.21|1740.91|1742.15|1741.85|1741.05|1740.75|639
1669133100000|2022-11-22 16:05:00|1741.2|1740.9|1741.29|1740.99|1741.63|1741.33|1740.76|1740.46|597
1669133400000|2022-11-22 16:10:00|1741.28|1740.98|1740.13|1739.83|1741.63|1741.32|1740.01|1739.71|612
1669133700000|2022-11-22 16:15:00|1740.12|1739.82|1741.07|1740.77|1741.22|1740.85|1739.95|1739.57|599
1669134000000|2022-11-22 16:20:00|1741.06|1740.76|1741.36|1741.06|1741.5|1741.15|1740.65|1740.28|581
1669134300000|2022-11-22 16:25:00|1741.39|1741.09|1741.21|1740.91|1741.81|1741.47|1741.18|1740.88|486
1669134600000|2022-11-22 16:30:00|1741.19|1740.89|1740.52|1740.22|1741.31|1741.01|1740.17|1739.87|586
1669134900000|2022-11-22 16:35:00|1740.51|1740.21|1740.5|1740.2|1740.83|1740.53|1740.23|1739.92|473
1669135200000|2022-11-22 16:40:00|1740.51|1740.21|1740.97|1740.67|1741.29|1740.99|1740.33|1740.03|581
1669135500000|2022-11-22 16:45:00|1740.96|1740.66|1741.42|1741.12|1741.66|1741.33|1740.93|1740.63|522
1669135800000|2022-11-22 16:50:00|1741.4|1741.1|1741.84|1741.54|1741.96|1741.56|1741.12|1740.79|392
1669136100000|2022-11-22 16:55:00|1741.83|1741.53|1742.12|1741.62|1742.44|1742.11|1741.7|1741.33|465
1669136400000|2022-11-22 17:00:00|1742.05|1741.75|1741.94|1741.64|1742.41|1741.91|1741.76|1741.42|499
1669136700000|2022-11-22 17:05:00|1741.93|1741.63|1742.06|1741.76|1742.18|1741.86|1741.54|1741.13|463
1669137000000|2022-11-22 17:10:00|1742.24|1741.74|1741.73|1741.43|1742.28|1741.9|1741.72|1741.34|396
1669137300000|2022-11-22 17:15:00|1741.74|1741.44|1741.39|1741.09|1741.82|1741.47|1741.04|1740.65|448
1669137600000|2022-11-22 17:20:00|1741.51|1741.01|1740.89|1740.59|1741.51|1741.08|1740.45|1740.07|469
1669137900000|2022-11-22 17:25:00|1740.88|1740.58|1740.27|1739.97|1740.88|1740.58|1740.27|1739.97|494
1669138200000|2022-11-22 17:30:00|1740.31|1740.01|1739.53|1739.23|1740.42|1740.07|1739.34|1739.01|449
1669138500000|2022-11-22 17:35:00|1739.55|1739.25|1739.34|1739.04|1740.23|1739.84|1738.98|1738.59|569
1669138800000|2022-11-22 17:40:00|1739.32|1739.02|1739.42|1739.12|1739.68|1739.31|1738.79|1738.41|485
1669139100000|2022-11-22 17:45:00|1739.43|1739.13|1739.41|1739.11|1739.72|1739.37|1738.94|1738.53|461
1669139400000|2022-11-22 17:50:00|1739.42|1739.12|1739.28|1738.98|1739.71|1739.39|1739.26|1738.89|446
1669139700000|2022-11-22 17:55:00|1739.29|1738.99|1739.81|1739.51|1739.84|1739.54|1738.86|1738.46|450
1669140000000|2022-11-22 18:00:00|1739.77|1739.47|1739.68|1739.38|1740.07|1739.69|1737.91|1737.61|677
1669140300000|2022-11-22 18:05:00|1739.78|1739.28|1739.93|1739.43|1740.22|1739.83|1739.17|1738.76|485
1669140600000|2022-11-22 18:10:00|1739.92|1739.42|1740.15|1739.85|1740.39|1739.98|1739.8|1739.41|523
1669140900000|2022-11-22 18:15:00|1740.14|1739.84|1740.43|1740.13|1740.74|1740.35|1740.14|1739.74|413
1669141200000|2022-11-22 18:20:00|1740.42|1740.12|1739.97|1739.67|1740.49|1740.18|1739.76|1739.41|437
1669141500000|2022-11-22 18:25:00|1740.01|1739.71|1739.67|1739.37|1740.4|1740|1739.17|1738.86|510
1669141800000|2022-11-22 18:30:00|1739.68|1739.38|1738.98|1738.68|1740.06|1739.73|1738.88|1738.58|422
1669142100000|2022-11-22 18:35:00|1738.97|1738.67|1738.32|1738.02|1739.09|1738.78|1738.21|1737.86|423
1669142400000|2022-11-22 18:40:00|1738.4|1738.1|1738.82|1738.32|1739.12|1738.77|1738.01|1737.71|379
1669142700000|2022-11-22 18:45:00|1738.81|1738.31|1738.56|1738.26|1738.81|1738.4|1738.1|1737.72|441
1669143000000|2022-11-22 18:50:00|1738.54|1738.24|1738.67|1738.37|1738.8|1738.41|1738.21|1737.87|382
1669143300000|2022-11-22 18:55:00|1738.65|1738.35|1738.91|1738.61|1739.56|1739.17|1738.65|1738.35|411
1669143600000|2022-11-22 19:00:00|1738.92|1738.62|1737.98|1737.68|1739.26|1738.86|1737.48|1737.11|470
1669143900000|2022-11-22 19:05:00|1738.08|1737.58|1737.94|1737.44|1738.27|1737.87|1737.64|1737.22|412
1669144200000|2022-11-22 19:10:00|1737.96|1737.46|1738.75|1738.45|1738.84|1738.46|1737.87|1737.45|432
1669144500000|2022-11-22 19:15:00|1738.72|1738.42|1738.76|1738.46|1739|1738.65|1738.56|1738.16|392
1669144800000|2022-11-22 19:20:00|1738.72|1738.42|1738.7|1738.4|1738.9|1738.45|1738.32|1737.96|397
1669145100000|2022-11-22 19:25:00|1738.71|1738.41|1738.44|1738.14|1738.96|1738.56|1738.27|1737.87|379
1669145400000|2022-11-22 19:30:00|1738.49|1738.19|1738.09|1737.79|1738.6|1738.22|1737.91|1737.59|357
1669145700000|2022-11-22 19:35:00|1738.07|1737.77|1738.12|1737.82|1738.29|1737.99|1737.86|1737.47|366
1669146000000|2022-11-22 19:40:00|1738.19|1737.69|1737.46|1737.16|1738.19|1737.84|1737.38|1737.08|385
1669146300000|2022-11-22 19:45:00|1737.47|1737.17|1737.66|1737.36|1737.87|1737.45|1737.27|1736.97|370
1669146600000|2022-11-22 19:50:00|1737.65|1737.35|1738.67|1738.37|1738.85|1738.45|1737.65|1737.24|303
1669146900000|2022-11-22 19:55:00|1738.68|1738.38|1738.41|1738.11|1738.86|1738.49|1738.36|1738.06|371
1669147200000|2022-11-22 20:00:00|1738.34|1738.04|1738.41|1738.11|1738.85|1738.45|1738.23|1737.86|366
1669147500000|2022-11-22 20:05:00|1738.42|1738.12|1738.02|1737.72|1738.55|1738.15|1737.74|1737.35|377
1669147800000|2022-11-22 20:10:00|1738.12|1737.62|1737.94|1737.64|1738.21|1737.84|1737.48|1737.11|316
1669148100000|2022-11-22 20:15:00|1737.95|1737.65|1738.49|1738.19|1738.58|1738.28|1737.74|1737.35|294
1669148400000|2022-11-22 20:20:00|1738.51|1738.21|1738.83|1738.53|1738.93|1738.58|1738.37|1738.01|280
1669148700000|2022-11-22 20:25:00|1738.86|1738.56|1739.01|1738.71|1739.11|1738.8|1738.7|1738.4|258
1669149000000|2022-11-22 20:30:00|1738.97|1738.67|1740.07|1739.77|1740.17|1739.86|1738.95|1738.58|386
1669149300000|2022-11-22 20:35:00|1740.06|1739.76|1739.82|1739.52|1740.44|1740.04|1739.76|1739.39|326
1669149600000|2022-11-22 20:40:00|1739.78|1739.48|1739.62|1739.32|1740.11|1739.74|1739.51|1739.13|320
1669149900000|2022-11-22 20:45:00|1739.63|1739.33|1739.51|1739.21|1739.76|1739.36|1739|1738.66|357
1669150200000|2022-11-22 20:50:00|1739.53|1739.23|1739.93|1739.63|1740.21|1739.91|1739.2|1738.9|366
1669150500000|2022-11-22 20:55:00|1739.94|1739.64|1740.55|1740.25|1740.91|1740.59|1739.85|1739.52|391
1669150800000|2022-11-22 21:00:00|1740.4|1740.1|1740.21|1739.91|1740.5|1740.1|1739.75|1739.34|397
1669151100000|2022-11-22 21:05:00|1740.22|1739.92|1740.27|1739.97|1740.78|1740.4|1740.15|1739.79|281
1669151400000|2022-11-22 21:10:00|1740.28|1739.98|1740.53|1740.23|1740.67|1740.28|1740.28|1739.9|228
1669151700000|2022-11-22 21:15:00|1740.55|1740.25|1740.07|1739.77|1740.67|1740.27|1739.99|1739.6|233
1669152000000|2022-11-22 21:20:00|1740.08|1739.78|1740.36|1740.06|1740.54|1740.21|1740.04|1739.68|233
1669152300000|2022-11-22 21:25:00|1740.33|1740.03|1740.45|1740.15|1740.82|1740.43|1740.31|1739.9|185
1669152600000|2022-11-22 21:30:00|1740.49|1740.19|1740.56|1740.06|1740.78|1740.28|1740.36|1739.97|186
1669152900000|2022-11-22 21:35:00|1740.54|1740.04|1740.78|1740.28|1740.88|1740.46|1740.26|1739.86|158
1669153200000|2022-11-22 21:40:00|1740.65|1740.35|1740.42|1739.92|1740.85|1740.45|1740.33|1739.92|144
1669153500000|2022-11-22 21:45:00|1740.48|1739.98|1740.41|1740.11|1740.62|1740.13|1740.21|1739.71|144
1669153800000|2022-11-22 21:50:00|1740.51|1740.01|1740.34|1739.84|1740.51|1740.01|1740.25|1739.77|116
1669154100000|2022-11-22 21:55:00|1740.33|1739.83|1740.58|1740.08|1740.58|1740.08|1740.05|1739.55|218
1669158000000|2022-11-22 23:00:00|1740.4|1739.9|1740.42|1739.92|1740.67|1740.17|1740.14|1739.67|189
1669158300000|2022-11-22 23:05:00|1740.36|1739.86|1740.19|1739.69|1740.46|1739.96|1740.16|1739.66|111
1669158600000|2022-11-22 23:10:00|1740.11|1739.61|1740.5|1740|1740.53|1740.03|1740.09|1739.6|165
1669158900000|2022-11-22 23:15:00|1740.49|1739.99|1740.8|1740.3|1740.86|1740.36|1740.45|1739.95|147
1669159200000|2022-11-22 23:20:00|1740.75|1740.25|1741.24|1740.74|1741.37|1740.92|1740.53|1740.11|157
1669159500000|2022-11-22 23:25:00|1741.23|1740.73|1741.62|1741.12|1741.67|1741.24|1741.12|1740.7|201
1669159800000|2022-11-22 23:30:00|1741.64|1741.14|1741.06|1740.76|1741.64|1741.17|1741.05|1740.7|163
1669160100000|2022-11-22 23:35:00|1741.11|1740.81|1741.08|1740.78|1741.25|1740.86|1740.95|1740.55|149
1669160400000|2022-11-22 23:40:00|1741.09|1740.79|1740.81|1740.51|1741.22|1740.84|1740.76|1740.38|131
1669160700000|2022-11-22 23:45:00|1740.8|1740.5|1741.12|1740.62|1741.12|1740.72|1740.72|1740.32|183
1669161000000|2022-11-22 23:50:00|1741.13|1740.63|1741.16|1740.66|1741.19|1740.77|1740.87|1740.47|161
1669161300000|2022-11-22 23:55:00|1741.15|1740.65|1741.38|1741.08|1741.52|1741.16|1741.12|1740.65|183
1669161600000|2022-11-23 00:00:00|1741.42|1741.12|1742.36|1741.86|1742.64|1742.29|1741.41|1741.01|357
1669161900000|2022-11-23 00:05:00|1742.27|1741.97|1742.58|1742.08|1742.84|1742.46|1742.24|1741.89|328
1669162200000|2022-11-23 00:10:00|1742.57|1742.07|1742.76|1742.46|1743|1742.7|1742.44|1742.07|212
1669162500000|2022-11-23 00:15:00|1742.77|1742.47|1742.6|1742.3|1743.15|1742.79|1742.55|1742.17|250
1669162800000|2022-11-23 00:20:00|1742.58|1742.28|1742.47|1742.17|1742.76|1742.33|1742.37|1742|151
1669163100000|2022-11-23 00:25:00|1742.48|1742.18|1742.36|1742.06|1742.51|1742.18|1742.29|1741.88|150
1669163400000|2022-11-23 00:30:00|1742.35|1742.05|1742.56|1742.26|1742.86|1742.48|1742.26|1741.85|242
1669163700000|2022-11-23 00:35:00|1742.57|1742.27|1742.09|1741.79|1742.8|1742.39|1742.02|1741.72|210
1669164000000|2022-11-23 00:40:00|1742.1|1741.8|1742.21|1741.91|1742.77|1742.43|1741.96|1741.66|367
1669164300000|2022-11-23 00:45:00|1742.2|1741.9|1741.84|1741.54|1742.41|1742.01|1741.8|1741.48|221
1669164600000|2022-11-23 00:50:00|1741.85|1741.55|1741.83|1741.53|1742.17|1741.77|1741.8|1741.5|228
1669164900000|2022-11-23 00:55:00|1741.82|1741.52|1741.42|1741.12|1741.94|1741.56|1741.15|1740.75|268
1669165200000|2022-11-23 01:00:00|1741.31|1741.01|1742.19|1741.69|1742.54|1742.16|1741.14|1740.84|732
1669165500000|2022-11-23 01:05:00|1742.16|1741.86|1741.79|1741.29|1742.38|1742.05|1741.67|1741.29|492
1669165800000|2022-11-23 01:10:00|1741.72|1741.42|1740.82|1740.52|1741.88|1741.48|1740.74|1740.42|442
1669166100000|2022-11-23 01:15:00|1740.83|1740.53|1740.75|1740.45|1741.16|1740.77|1740.61|1740.28|472
1669166400000|2022-11-23 01:20:00|1740.8|1740.5|1739.89|1739.59|1740.84|1740.54|1739.88|1739.5|432
1669166700000|2022-11-23 01:25:00|1739.88|1739.58|1740.09|1739.79|1740.45|1740.05|1739.71|1739.38|421
1669167000000|2022-11-23 01:30:00|1740.03|1739.73|1740.52|1740.02|1740.52|1740.15|1739.62|1739.28|452
1669167300000|2022-11-23 01:35:00|1740.43|1740.13|1739.93|1739.63|1740.63|1740.25|1739.61|1739.21|478
1669167600000|2022-11-23 01:40:00|1739.91|1739.61|1739.38|1739.08|1740.55|1740.17|1739.25|1738.9|460
1669167900000|2022-11-23 01:45:00|1739.47|1738.97|1739.5|1739|1740.31|1739.89|1739.27|1738.87|475
1669168200000|2022-11-23 01:50:00|1739.47|1739.17|1740.02|1739.52|1740.09|1739.76|1739.23|1738.86|445
1669168500000|2022-11-23 01:55:00|1740.03|1739.53|1740.47|1740.17|1741.2|1740.84|1739.86|1739.5|471
1669168800000|2022-11-23 02:00:00|1740.49|1740.19|1740.09|1739.59|1740.71|1740.22|1739.76|1739.4|499
1669169100000|2022-11-23 02:05:00|1740.16|1739.66|1740.21|1739.71|1740.38|1740.01|1739.48|1739.12|449
1669169400000|2022-11-23 02:10:00|1740.2|1739.7|1740.57|1740.07|1740.58|1740.2|1739.83|1739.44|405
1669169700000|2022-11-23 02:15:00|1740.45|1740.15|1740.66|1740.36|1741.3|1740.92|1740.45|1740.03|311
1669170000000|2022-11-23 02:20:00|1740.65|1740.35|1740.19|1739.89|1740.91|1740.54|1740|1739.67|299
1669170300000|2022-11-23 02:25:00|1740.2|1739.9|1740.01|1739.71|1740.67|1740.29|1739.85|1739.46|297
1669170600000|2022-11-23 02:30:00|1740|1739.7|1739.51|1739.01|1740.39|1740.02|1739.24|1738.87|318
1669170900000|2022-11-23 02:35:00|1739.57|1739.07|1739.84|1739.54|1739.94|1739.57|1739.23|1738.83|362
1669171200000|2022-11-23 02:40:00|1739.76|1739.46|1739.76|1739.46|1740.34|1739.96|1739.6|1739.18|294
1669171500000|2022-11-23 02:45:00|1739.7|1739.4|1739.87|1739.57|1740.08|1739.69|1739.66|1739.36|374
1669171800000|2022-11-23 02:50:00|1739.81|1739.51|1740.76|1740.46|1740.77|1740.46|1739.78|1739.35|362
1669172100000|2022-11-23 02:55:00|1740.79|1740.29|1741.89|1741.59|1742.02|1741.72|1740.79|1740.29|380
1669172400000|2022-11-23 03:00:00|1741.87|1741.57|1740.33|1740.03|1741.94|1741.57|1740.32|1739.9|386
1669172700000|2022-11-23 03:05:00|1740.32|1740.02|1740.27|1739.97|1740.76|1740.38|1740.18|1739.84|347
1669173000000|2022-11-23 03:10:00|1740.29|1739.99|1740.12|1739.62|1740.5|1740.15|1739.91|1739.52|336
1669173300000|2022-11-23 03:15:00|1740.13|1739.63|1740.14|1739.64|1740.39|1740.03|1739.95|1739.55|409
1669173600000|2022-11-23 03:20:00|1740.17|1739.67|1739.96|1739.66|1740.4|1739.98|1739.73|1739.35|365
1669173900000|2022-11-23 03:25:00|1740.06|1739.56|1739.2|1738.9|1740.16|1739.74|1739.1|1738.72|367
1669174200000|2022-11-23 03:30:00|1739.21|1738.91|1739.58|1739.28|1739.71|1739.31|1739.17|1738.81|286
1669174500000|2022-11-23 03:35:00|1739.57|1739.27|1739.48|1738.98|1739.78|1739.4|1739.22|1738.9|229
1669174800000|2022-11-23 03:40:00|1739.47|1738.97|1739.05|1738.75|1739.74|1739.37|1739.05|1738.66|247
1669175100000|2022-11-23 03:45:00|1739.08|1738.78|1738.86|1738.56|1739.38|1739.08|1738.56|1738.15|260
1669175400000|2022-11-23 03:50:00|1738.84|1738.54|1738.24|1737.94|1738.99|1738.59|1738.23|1737.83|303
1669175700000|2022-11-23 03:55:00|1738.23|1737.93|1737.41|1737.11|1738.47|1738.1|1737.06|1736.76|403
1669176000000|2022-11-23 04:00:00|1737.38|1737.08|1734.89|1734.39|1737.4|1737.1|1733.26|1732.96|586
1669176300000|2022-11-23 04:05:00|1734.84|1734.34|1735.47|1735.17|1735.6|1735.21|1734.38|1734.08|431
1669176600000|2022-11-23 04:10:00|1735.38|1735.08|1735.2|1734.9|1735.54|1735.24|1735.14|1734.77|274
1669176900000|2022-11-23 04:15:00|1735.21|1734.91|1735.16|1734.86|1735.45|1735.06|1734.82|1734.44|273
1669177200000|2022-11-23 04:20:00|1735.1|1734.8|1734.89|1734.59|1735.23|1734.83|1734.52|1734.11|249
1669177500000|2022-11-23 04:25:00|1734.88|1734.58|1734.33|1734.03|1734.93|1734.58|1734.23|1733.86|266
1669177800000|2022-11-23 04:30:00|1734.39|1733.89|1734.98|1734.48|1734.98|1734.57|1734.21|1733.82|285
1669178100000|2022-11-23 04:35:00|1735|1734.5|1734.68|1734.38|1735.08|1734.72|1734.41|1734.08|258
1669178400000|2022-11-23 04:40:00|1734.69|1734.39|1734.66|1734.36|1735.05|1734.66|1734.39|1734.04|191
1669178700000|2022-11-23 04:45:00|1734.77|1734.27|1734.57|1734.07|1734.86|1734.46|1734.33|1733.97|225
1669179000000|2022-11-23 04:50:00|1734.58|1734.08|1734.69|1734.39|1735.17|1734.78|1734.45|1734.08|259
1669179300000|2022-11-23 04:55:00|1734.81|1734.31|1735.14|1734.84|1735.25|1734.86|1734.49|1734.18|220
1669179600000|2022-11-23 05:00:00|1735.15|1734.85|1734.65|1734.15|1735.2|1734.9|1734.25|1733.95|375
1669179900000|2022-11-23 05:05:00|1734.55|1734.25|1734.8|1734.5|1735.15|1734.78|1734.55|1734.15|288
1669180200000|2022-11-23 05:10:00|1734.79|1734.49|1734.73|1734.23|1734.88|1734.54|1734.44|1734.04|293
1669180500000|2022-11-23 05:15:00|1734.72|1734.22|1734.64|1734.14|1735.07|1734.7|1734.43|1734.03|299
1669180800000|2022-11-23 05:20:00|1734.66|1734.16|1735.62|1735.32|1735.72|1735.39|1733.79|1733.44|477
1669181100000|2022-11-23 05:25:00|1735.61|1735.31|1736.31|1736.01|1736.33|1736.02|1735.52|1735.12|390
1669181400000|2022-11-23 05:30:00|1736.32|1736.02|1735.67|1735.37|1736.62|1736.23|1735.59|1735.21|544
1669181700000|2022-11-23 05:35:00|1735.69|1735.39|1735.4|1734.9|1736.34|1736.01|1735.13|1734.76|444
1669182000000|2022-11-23 05:40:00|1735.29|1734.99|1736.15|1735.85|1736.15|1735.85|1735.25|1734.86|334
1669182300000|2022-11-23 05:45:00|1736.14|1735.84|1736.32|1735.82|1736.42|1736.06|1735.67|1735.3|393
1669182600000|2022-11-23 05:50:00|1736.33|1735.83|1736.77|1736.47|1737.08|1736.69|1736.01|1735.63|434
1669182900000|2022-11-23 05:55:00|1736.87|1736.37|1736.86|1736.36|1736.99|1736.58|1736.46|1736.06|379
1669183200000|2022-11-23 06:00:00|1736.84|1736.34|1737.26|1736.96|1737.47|1737.09|1736.7|1736.34|398
1669183500000|2022-11-23 06:05:00|1737.31|1737.01|1736.92|1736.62|1737.6|1737.2|1736.58|1736.19|401
1669183800000|2022-11-23 06:10:00|1736.91|1736.61|1737.17|1736.87|1737.31|1736.9|1736.63|1736.25|368
1669184100000|2022-11-23 06:15:00|1737.12|1736.82|1736.91|1736.41|1737.7|1737.35|1736.75|1736.4|358
1669184400000|2022-11-23 06:20:00|1736.92|1736.62|1737.09|1736.79|1737.4|1737.01|1736.76|1736.35|351
1669184700000|2022-11-23 06:25:00|1737.06|1736.76|1736.98|1736.68|1737.42|1737.05|1736.76|1736.4|366
1669185000000|2022-11-23 06:30:00|1736.97|1736.67|1737.51|1737.21|1737.64|1737.23|1736.94|1736.55|350
1669185300000|2022-11-23 06:35:00|1737.52|1737.22|1737.54|1737.24|1737.86|1737.46|1737.3|1736.9|390
1669185600000|2022-11-23 06:40:00|1737.65|1737.15|1738.23|1737.93|1738.31|1737.95|1737.31|1736.91|384
1669185900000|2022-11-23 06:45:00|1738.26|1737.96|1739.44|1739.14|1739.55|1739.19|1738.05|1737.68|489
1669186200000|2022-11-23 06:50:00|1739.41|1739.11|1740.25|1739.75|1740.41|1740.04|1739.19|1738.85|521
1669186500000|2022-11-23 06:55:00|1740.29|1739.79|1739.12|1738.82|1740.29|1739.85|1739.09|1738.73|320
1669186800000|2022-11-23 07:00:00|1739.24|1738.74|1739.28|1738.78|1739.32|1739.02|1738.38|1738|446
1669187100000|2022-11-23 07:05:00|1739.27|1738.77|1739.68|1739.18|1739.79|1739.39|1738.67|1738.28|468
1669187400000|2022-11-23 07:10:00|1739.53|1739.23|1740.35|1739.85|1740.5|1740.07|1738.91|1738.59|464
1669187700000|2022-11-23 07:15:00|1740.36|1739.86|1741.07|1740.77|1741.44|1741.05|1740.21|1739.75|493
1669188000000|2022-11-23 07:20:00|1741.04|1740.74|1741.95|1741.65|1742.43|1742.04|1740.88|1740.48|596
1669188300000|2022-11-23 07:25:00|1742.06|1741.56|1741.47|1740.97|1742.06|1741.59|1740.62|1740.26|563
1669188600000|2022-11-23 07:30:00|1741.48|1740.98|1742.1|1741.8|1742.3|1741.9|1740.72|1740.34|500
1669188900000|2022-11-23 07:35:00|1742.11|1741.81|1743.48|1743.18|1744.23|1743.92|1742.05|1741.75|524
1669189200000|2022-11-23 07:40:00|1743.51|1743.21|1744.01|1743.51|1744.24|1743.93|1743.1|1742.76|455
1669189500000|2022-11-23 07:45:00|1743.93|1743.63|1745|1744.5|1745.99|1745.63|1743.9|1743.6|639
1669189800000|2022-11-23 07:50:00|1745.03|1744.73|1744.6|1744.1|1745.31|1744.97|1744.11|1743.74|582
1669190100000|2022-11-23 07:55:00|1744.5|1744.2|1744.43|1744.13|1745.44|1745.12|1744.42|1744.09|520
1669190400000|2022-11-23 08:00:00|1744.41|1744.11|1743.07|1742.77|1744.93|1744.61|1742.98|1742.6|692
1669190700000|2022-11-23 08:05:00|1743.06|1742.76|1743.22|1742.92|1744|1743.7|1742.84|1742.54|614
1669191000000|2022-11-23 08:10:00|1743.21|1742.91|1743.17|1742.87|1744.48|1744.09|1742.95|1742.65|635
1669191300000|2022-11-23 08:15:00|1743.2|1742.9|1742.33|1742.03|1743.2|1742.9|1742.27|1741.93|615
1669191600000|2022-11-23 08:20:00|1742.34|1742.04|1741.76|1741.46|1742.76|1742.46|1741.72|1741.42|577
1669191900000|2022-11-23 08:25:00|1741.75|1741.45|1742.38|1742.08|1742.52|1742.22|1741.75|1741.44|571
1669192200000|2022-11-23 08:30:00|1742.51|1742.21|1742.78|1742.48|1743.02|1742.67|1741.18|1740.88|695
1669192500000|2022-11-23 08:35:00|1742.89|1742.39|1742.41|1742.11|1743.04|1742.72|1742.13|1741.81|588
1669192800000|2022-11-23 08:40:00|1742.4|1742.1|1740.59|1740.29|1742.64|1742.31|1740.25|1739.95|570
1669193100000|2022-11-23 08:45:00|1740.55|1740.25|1740.12|1739.82|1741.04|1740.74|1739.91|1739.59|542
1669193400000|2022-11-23 08:50:00|1740.23|1739.73|1739.81|1739.51|1740.42|1740.02|1739.79|1739.49|457
1669193700000|2022-11-23 08:55:00|1739.79|1739.49|1739.61|1739.31|1740.46|1740.16|1739.58|1739.2|463
1669194000000|2022-11-23 09:00:00|1739.6|1739.3|1738.92|1738.62|1739.85|1739.55|1738.35|1738.04|657
1669194300000|2022-11-23 09:05:00|1738.91|1738.61|1738.1|1737.8|1739.02|1738.72|1738.1|1737.77|528
1669194600000|2022-11-23 09:10:00|1738.11|1737.81|1736.26|1735.96|1738.36|1738.06|1736.19|1735.89|618
1669194900000|2022-11-23 09:15:00|1736.27|1735.97|1737.66|1737.36|1738.32|1738.02|1735.78|1735.48|646
1669195200000|2022-11-23 09:20:00|1737.67|1737.37|1737.81|1737.51|1738.35|1738.05|1737.1|1736.76|558
1669195500000|2022-11-23 09:25:00|1737.75|1737.45|1737.99|1737.69|1738.33|1738.02|1737.59|1737.29|481
1669195800000|2022-11-23 09:30:00|1737.98|1737.68|1738.06|1737.76|1738.22|1737.92|1737.19|1736.89|467
1669196100000|2022-11-23 09:35:00|1738.07|1737.77|1738.33|1738.03|1738.58|1738.28|1737.89|1737.49|454
1669196400000|2022-11-23 09:40:00|1738.34|1738.04|1739.07|1738.77|1739.48|1739.12|1738.23|1737.89|542
1669196700000|2022-11-23 09:45:00|1739.04|1738.74|1738.48|1738.18|1739.26|1738.96|1738.45|1738.15|425
1669197000000|2022-11-23 09:50:00|1738.47|1738.17|1739.4|1739.1|1739.56|1739.22|1738.29|1737.93|487
1669197300000|2022-11-23 09:55:00|1739.37|1739.07|1739.75|1739.45|1740.4|1740.1|1739.18|1738.88|580
1669197600000|2022-11-23 10:00:00|1739.78|1739.48|1738.81|1738.51|1740.02|1739.72|1738.57|1738.27|529
1669197900000|2022-11-23 10:05:00|1738.8|1738.5|1738.15|1737.85|1738.88|1738.58|1738|1737.7|466
1669198200000|2022-11-23 10:10:00|1738.16|1737.86|1736.22|1735.92|1738.26|1737.87|1736.01|1735.71|513
1669198500000|2022-11-23 10:15:00|1736.2|1735.9|1736.21|1735.71|1736.43|1736.1|1735.82|1735.48|488
1669198800000|2022-11-23 10:20:00|1736.22|1735.72|1736.15|1735.85|1736.22|1735.86|1734.68|1734.38|511
1669199100000|2022-11-23 10:25:00|1736.11|1735.81|1735.89|1735.59|1736.61|1736.31|1735.28|1734.91|532
1669199400000|2022-11-23 10:30:00|1735.88|1735.58|1736.52|1736.22|1736.52|1736.22|1735.33|1735.03|610
1669199700000|2022-11-23 10:35:00|1736.5|1736.2|1736.55|1736.25|1737.01|1736.71|1736.1|1735.78|488
1669200000000|2022-11-23 10:40:00|1736.54|1736.24|1737.08|1736.78|1737.49|1737.15|1736.52|1736.22|459
1669200300000|2022-11-23 10:45:00|1737.07|1736.77|1737.02|1736.72|1737.19|1736.88|1736.55|1736.17|403
1669200600000|2022-11-23 10:50:00|1736.99|1736.69|1737.26|1736.96|1737.37|1737.07|1736.61|1736.23|422
1669200900000|2022-11-23 10:55:00|1737.29|1736.99|1737.36|1737.06|1737.52|1737.17|1737|1736.65|429
1669201200000|2022-11-23 11:00:00|1737.35|1737.05|1737.51|1737.01|1738.42|1737.99|1737.08|1736.78|465
1669201500000|2022-11-23 11:05:00|1737.42|1737.12|1737.66|1737.36|1737.78|1737.48|1736.81|1736.41|505
1669201800000|2022-11-23 11:10:00|1737.83|1737.33|1737.38|1737.08|1738.12|1737.77|1736.74|1736.36|545
1669202100000|2022-11-23 11:15:00|1737.37|1737.07|1737.25|1736.75|1737.53|1737.21|1737.09|1736.73|379
1669202400000|2022-11-23 11:20:00|1737.16|1736.86|1737.65|1737.35|1737.84|1737.51|1736.78|1736.37|446
1669202700000|2022-11-23 11:25:00|1737.66|1737.36|1738.64|1738.34|1738.76|1738.42|1737.26|1736.96|415
1669203000000|2022-11-23 11:30:00|1738.65|1738.35|1738.03|1737.73|1738.72|1738.37|1738.01|1737.71|470
1669203300000|2022-11-23 11:35:00|1738.01|1737.71|1738.17|1737.87|1738.18|1737.88|1737.48|1737.13|421
1669203600000|2022-11-23 11:40:00|1738.14|1737.84|1738.21|1737.91|1738.26|1737.96|1737.48|1737.1|352
1669203900000|2022-11-23 11:45:00|1738.22|1737.92|1738.98|1738.68|1739.04|1738.68|1738.2|1737.9|329
1669204200000|2022-11-23 11:50:00|1738.97|1738.67|1739.38|1739.08|1739.95|1739.65|1738.93|1738.53|426
1669204500000|2022-11-23 11:55:00|1739.37|1739.07|1739.69|1739.39|1739.76|1739.46|1738.81|1738.51|451
1669204800000|2022-11-23 12:00:00|1739.77|1739.27|1739.4|1739.1|1739.86|1739.53|1738.78|1738.48|548
1669205100000|2022-11-23 12:05:00|1739.41|1739.11|1739|1738.5|1739.41|1739.11|1738.64|1738.27|448
1669205400000|2022-11-23 12:10:00|1738.89|1738.59|1738.98|1738.68|1739.72|1739.42|1738.88|1738.58|433
1669205700000|2022-11-23 12:15:00|1739.01|1738.71|1739.02|1738.72|1739.14|1738.84|1738.32|1738.02|450
1669206000000|2022-11-23 12:20:00|1739|1738.7|1738.27|1737.97|1739.21|1738.91|1738.23|1737.89|469
1669206300000|2022-11-23 12:25:00|1738.26|1737.96|1737.9|1737.6|1738.26|1737.96|1737.54|1737.14|416
1669206600000|2022-11-23 12:30:00|1737.89|1737.59|1737.93|1737.63|1738.33|1738.03|1737.45|1737.15|475
1669206900000|2022-11-23 12:35:00|1738.02|1737.52|1738.14|1737.84|1738.7|1738.4|1737.57|1737.24|525
1669207200000|2022-11-23 12:40:00|1738.25|1737.75|1737.54|1737.24|1738.52|1738.21|1737.51|1737.14|492
1669207500000|2022-11-23 12:45:00|1737.59|1737.29|1737.4|1737.1|1737.73|1737.41|1737.02|1736.64|457
1669207800000|2022-11-23 12:50:00|1737.38|1737.08|1737.22|1736.92|1737.43|1737.13|1736.58|1736.25|505
1669208100000|2022-11-23 12:55:00|1737.19|1736.89|1736.92|1736.62|1737.56|1737.26|1736.53|1736.23|554
1669208400000|2022-11-23 13:00:00|1736.93|1736.63|1735.85|1735.35|1736.98|1736.68|1735.53|1735.21|761
1669208700000|2022-11-23 13:05:00|1735.76|1735.46|1736.2|1735.9|1736.68|1736.38|1735.65|1735.35|655
1669209000000|2022-11-23 13:10:00|1736.23|1735.93|1737.61|1737.31|1737.61|1737.31|1736.12|1735.82|623
1669209300000|2022-11-23 13:15:00|1737.56|1737.26|1736.54|1736.24|1737.56|1737.26|1736.24|1735.94|539
1669209600000|2022-11-23 13:20:00|1736.55|1736.25|1734.77|1734.27|1736.78|1736.48|1734.29|1733.94|781
1669209900000|2022-11-23 13:25:00|1734.66|1734.36|1734.59|1734.09|1735.29|1734.92|1734.18|1733.79|736
1669210200000|2022-11-23 13:30:00|1734.68|1734.18|1738.42|1737.92|1740.43|1740.03|1728.84|1724.15|1176
1669210500000|2022-11-23 13:35:00|1738.4|1737.9|1738.1|1737.6|1739.51|1739.21|1736.74|1736.44|1112
1669210800000|2022-11-23 13:40:00|1737.95|1737.65|1734.89|1734.39|1738.5|1738.2|1734.14|1733.84|1059
1669211100000|2022-11-23 13:45:00|1734.28|1733.98|1734.07|1733.77|1734.76|1734.4|1732.24|1731.89|1003
1669211400000|2022-11-23 13:50:00|1734.02|1733.72|1736.97|1736.67|1737.55|1737.25|1734.01|1733.67|883
1669211700000|2022-11-23 13:55:00|1737.02|1736.72|1737.02|1736.72|1738.07|1737.77|1736.28|1735.98|851
1669212000000|2022-11-23 14:00:00|1737.03|1736.73|1737.29|1736.99|1737.8|1737.5|1735.82|1735.52|811
1669212300000|2022-11-23 14:05:00|1737.3|1737|1739.1|1738.8|1739.32|1739.02|1737.2|1736.9|827
1669212600000|2022-11-23 14:10:00|1739.08|1738.78|1738.51|1738.21|1739.83|1739.53|1738.49|1738.17|833
1669212900000|2022-11-23 14:15:00|1738.5|1738.2|1738.39|1738.09|1738.84|1738.54|1737.8|1737.5|747
1669213200000|2022-11-23 14:20:00|1738.42|1738.12|1736.97|1736.67|1738.77|1738.47|1736.77|1736.45|711
1669213500000|2022-11-23 14:25:00|1737.03|1736.73|1736.78|1736.48|1737.67|1737.37|1736.25|1735.95|733
1669213800000|2022-11-23 14:30:00|1736.93|1736.63|1737.24|1736.94|1737.33|1737.03|1736.07|1735.77|862
1669214100000|2022-11-23 14:35:00|1737.25|1736.95|1737.01|1736.71|1737.54|1737.24|1736.18|1735.88|807
1669214400000|2022-11-23 14:40:00|1737|1736.7|1736.68|1736.18|1737.07|1736.77|1736.02|1735.72|766
1669214700000|2022-11-23 14:45:00|1737.21|1736.91|1743.61|1743.31|1744.99|1744.56|1737.21|1736.91|1183
1669215000000|2022-11-23 14:50:00|1743.6|1743.3|1744.54|1744.04|1748.04|1747.54|1743.34|1742.84|1188
1669215300000|2022-11-23 14:55:00|1744.43|1744.13|1742.95|1742.45|1744.91|1744.41|1741.42|1741.12|1098
1669215600000|2022-11-23 15:00:00|1743.09|1742.59|1741.77|1741.47|1744.34|1743.84|1740.25|1739.75|1103
1669215900000|2022-11-23 15:05:00|1741.78|1741.48|1740.38|1740.08|1742.99|1742.69|1739.74|1739.44|1059
1669216200000|2022-11-23 15:10:00|1740.37|1740.07|1739.98|1739.68|1741.27|1740.97|1739.31|1738.9|1035
1669216500000|2022-11-23 15:15:00|1740|1739.7|1741.27|1740.97|1741.79|1741.46|1739.07|1738.7|984
1669216800000|2022-11-23 15:20:00|1741.29|1740.99|1741.8|1741.5|1741.97|1741.58|1740.58|1740.24|912
1669217100000|2022-11-23 15:25:00|1741.76|1741.46|1741.01|1740.71|1742.53|1742.23|1740.61|1740.26|868
1669217400000|2022-11-23 15:30:00|1741|1740.7|1741.53|1741.23|1742.85|1742.36|1740.76|1740.46|921
1669217700000|2022-11-23 15:35:00|1741.47|1741.17|1741.16|1740.86|1741.95|1741.65|1740.91|1740.56|841
1669218000000|2022-11-23 15:40:00|1741.21|1740.91|1742.54|1742.24|1742.79|1742.48|1741.2|1740.83|802
1669218300000|2022-11-23 15:45:00|1742.55|1742.25|1742.85|1742.55|1743.56|1743.24|1741.84|1741.54|873
1669218600000|2022-11-23 15:50:00|1742.83|1742.53|1743.28|1742.98|1743.89|1743.59|1742.59|1742.28|829
1669218900000|2022-11-23 15:55:00|1743.33|1743.03|1743.64|1743.34|1744.23|1743.89|1743.33|1743.03|887
1669219200000|2022-11-23 16:00:00|1743.76|1743.26|1742.07|1741.77|1744.04|1743.74|1741.94|1741.56|1052
1669219500000|2022-11-23 16:05:00|1742.05|1741.75|1741.83|1741.53|1742.96|1742.62|1741.68|1741.31|962
1669219800000|2022-11-23 16:10:00|1741.85|1741.55|1743.56|1743.26|1743.76|1743.45|1741.85|1741.46|986
1669220100000|2022-11-23 16:15:00|1743.55|1743.25|1742.28|1741.98|1743.7|1743.4|1742.21|1741.88|845
1669220400000|2022-11-23 16:20:00|1742.27|1741.97|1743.64|1743.34|1743.81|1743.44|1742.19|1741.81|869
1669220700000|2022-11-23 16:25:00|1743.61|1743.31|1743.31|1743.01|1743.98|1743.61|1742.82|1742.49|742
1669221000000|2022-11-23 16:30:00|1743.32|1743.02|1743.55|1743.25|1743.69|1743.28|1742.9|1742.51|734
1669221300000|2022-11-23 16:35:00|1743.56|1743.26|1743.08|1742.78|1743.7|1743.4|1742.59|1742.21|810
1669221600000|2022-11-23 16:40:00|1743.04|1742.74|1743.14|1742.64|1743.41|1743.08|1742.63|1742.29|812
1669221900000|2022-11-23 16:45:00|1743.15|1742.65|1742.3|1742|1743.16|1742.83|1742.08|1741.78|770
1669222200000|2022-11-23 16:50:00|1742.29|1741.99|1741.59|1741.09|1742.6|1742.23|1741.41|1740.99|774
1669222500000|2022-11-23 16:55:00|1741.63|1741.13|1742.55|1742.25|1742.78|1742.4|1741.37|1741.06|787
1669222800000|2022-11-23 17:00:00|1742.47|1742.17|1741.86|1741.56|1742.5|1742.17|1741.7|1741.35|797
1669223100000|2022-11-23 17:05:00|1741.97|1741.47|1742.65|1742.35|1742.65|1742.35|1741.51|1741.13|658
1669223400000|2022-11-23 17:10:00|1742.75|1742.25|1743.24|1742.74|1743.47|1743.07|1742.35|1741.94|663
1669223700000|2022-11-23 17:15:00|1743.25|1742.75|1742.63|1742.33|1743.45|1743.03|1742.42|1742.01|734
1669224000000|2022-11-23 17:20:00|1742.62|1742.32|1743.19|1742.69|1743.5|1743.11|1742.57|1742.17|630
1669224300000|2022-11-23 17:25:00|1743.2|1742.7|1742.93|1742.63|1743.3|1742.98|1742.7|1742.29|600
1669224600000|2022-11-23 17:30:00|1742.92|1742.62|1743.46|1743.16|1743.58|1743.25|1742.43|1742.04|564
1669224900000|2022-11-23 17:35:00|1743.45|1743.15|1744.2|1743.7|1744.43|1744.03|1743.43|1743.07|598
1669225200000|2022-11-23 17:40:00|1744.12|1743.62|1743.77|1743.27|1744.25|1743.84|1743.24|1742.85|731
1669225500000|2022-11-23 17:45:00|1743.78|1743.28|1744.74|1744.24|1744.89|1744.49|1743.57|1743.21|644
1669225800000|2022-11-23 17:50:00|1744.69|1744.19|1743.95|1743.65|1744.79|1744.38|1743.62|1743.25|665
1669226100000|2022-11-23 17:55:00|1743.94|1743.64|1743.57|1743.27|1744.08|1743.7|1743.26|1742.85|757
1669226400000|2022-11-23 18:00:00|1743.56|1743.26|1744|1743.7|1744.49|1744.08|1743.36|1742.96|698
1669226700000|2022-11-23 18:05:00|1743.99|1743.69|1744.16|1743.66|1744.56|1744.16|1743.95|1743.56|693
1669227000000|2022-11-23 18:10:00|1744.15|1743.65|1743.77|1743.27|1744.4|1744|1743.52|1743.12|711
1669227300000|2022-11-23 18:15:00|1743.78|1743.28|1744.35|1743.85|1744.48|1744.15|1743.59|1743.2|519
1669227600000|2022-11-23 18:20:00|1744.34|1743.84|1743.97|1743.47|1744.61|1744.22|1743.86|1743.47|544
1669227900000|2022-11-23 18:25:00|1743.98|1743.48|1745.16|1744.86|1745.42|1745.03|1743.66|1743.27|698
1669228200000|2022-11-23 18:30:00|1745.23|1744.93|1745.73|1745.23|1746.12|1745.73|1745.16|1744.75|632
1669228500000|2022-11-23 18:35:00|1745.71|1745.41|1746.19|1745.69|1746.33|1745.97|1745.28|1744.9|544
1669228800000|2022-11-23 18:40:00|1746.18|1745.68|1746.4|1745.9|1746.51|1746.08|1745.88|1745.46|494
1669229100000|2022-11-23 18:45:00|1746.41|1745.91|1746.32|1745.82|1746.79|1746.42|1746.14|1745.74|406
1669229400000|2022-11-23 18:50:00|1746.31|1745.81|1744.86|1744.56|1746.37|1745.97|1744.51|1744.09|586
1669229700000|2022-11-23 18:55:00|1744.83|1744.53|1744.17|1743.67|1745.48|1744.61|1744.02|1742.36|550
1669230000000|2022-11-23 19:00:00|1744.16|1743.66|1751.51|1751.01|1753.75|1753.25|1742.98|1741.04|1723
1669230300000|2022-11-23 19:05:00|1751.52|1751.02|1750.36|1750.06|1752.42|1751.96|1748.98|1748.48|1586
1669230600000|2022-11-23 19:10:00|1750.37|1750.07|1749.73|1749.23|1750.93|1750.55|1747.99|1747.69|1558
1669230900000|2022-11-23 19:15:00|1749.76|1749.26|1750.5|1750.2|1751.23|1750.78|1749.75|1749.26|1352
1669231200000|2022-11-23 19:20:00|1750.49|1750.19|1751.34|1750.84|1751.42|1751.09|1750.25|1749.87|1070
1669231500000|2022-11-23 19:25:00|1751.32|1750.82|1751.52|1751.02|1753.06|1752.68|1751.17|1750.69|1138
1669231800000|2022-11-23 19:30:00|1751.49|1750.99|1750.04|1749.54|1751.64|1751.25|1749.99|1749.52|980
1669232100000|2022-11-23 19:35:00|1750.02|1749.52|1748.82|1748.52|1750.07|1749.64|1748.76|1748.38|1041
1669232400000|2022-11-23 19:40:00|1748.92|1748.42|1750.79|1750.49|1750.79|1750.49|1748.75|1748.42|795
1669232700000|2022-11-23 19:45:00|1750.8|1750.5|1751.62|1751.32|1752.01|1751.64|1750.52|1750.1|787
1669233000000|2022-11-23 19:50:00|1751.63|1751.33|1751.61|1751.31|1752.63|1752.29|1750.81|1750.43|798
1669233300000|2022-11-23 19:55:00|1751.53|1751.23|1752.12|1751.82|1752.39|1752.01|1751.46|1751.11|844
1669233600000|2022-11-23 20:00:00|1752.1|1751.8|1751.53|1751.03|1752.23|1751.92|1750.96|1750.59|851
1669233900000|2022-11-23 20:05:00|1751.52|1751.02|1751.25|1750.95|1751.69|1751.39|1750.93|1750.53|659
1669234200000|2022-11-23 20:10:00|1751.26|1750.96|1752.48|1752.18|1752.51|1752.19|1750.85|1750.52|796
1669234500000|2022-11-23 20:15:00|1752.49|1752.19|1752.04|1751.54|1752.91|1752.61|1751.86|1751.47|532
1669234800000|2022-11-23 20:20:00|1752.03|1751.53|1751.07|1750.77|1752.16|1751.73|1750.67|1750.37|699
1669235100000|2022-11-23 20:25:00|1751.17|1750.67|1751.51|1751.21|1752.06|1751.74|1751.02|1750.65|638
1669235400000|2022-11-23 20:30:00|1751.52|1751.22|1751.47|1751.17|1751.88|1751.58|1751.42|1751.06|570
1669235700000|2022-11-23 20:35:00|1751.49|1751.19|1751.89|1751.39|1752|1751.67|1751.49|1751.1|609
1669236000000|2022-11-23 20:40:00|1751.91|1751.41|1751.27|1750.97|1751.92|1751.56|1750.97|1750.63|436
1669236300000|2022-11-23 20:45:00|1751.24|1750.94|1751.15|1750.85|1751.36|1750.97|1750.8|1750.46|475
1669236600000|2022-11-23 20:50:00|1751.16|1750.86|1750.94|1750.64|1751.39|1751.01|1750.94|1750.64|518
1669236900000|2022-11-23 20:55:00|1750.91|1750.61|1751.45|1751.15|1751.65|1751.25|1750.66|1750.27|672
1669237200000|2022-11-23 21:00:00|1751.42|1751.12|1750.27|1749.97|1751.55|1751.15|1749.96|1749.66|463
1669237500000|2022-11-23 21:05:00|1750.28|1749.98|1750.7|1750.2|1750.78|1750.4|1750.28|1749.9|257
1669237800000|2022-11-23 21:10:00|1750.65|1750.15|1750.57|1750.27|1750.83|1750.4|1750.46|1750.05|184
1669238100000|2022-11-23 21:15:00|1750.67|1750.17|1750.56|1750.26|1750.8|1750.37|1750.3|1749.84|170
1669238400000|2022-11-23 21:20:00|1750.64|1750.14|1750.57|1750.07|1750.79|1750.42|1750.44|1750.06|167
1669238700000|2022-11-23 21:25:00|1750.58|1750.08|1749.84|1749.54|1750.67|1750.27|1749.83|1749.36|249
1669239000000|2022-11-23 21:30:00|1749.9|1749.6|1750.13|1749.63|1750.29|1749.91|1749.85|1749.44|197
1669239300000|2022-11-23 21:35:00|1750.12|1749.62|1750.39|1749.89|1750.56|1750.08|1750.08|1749.62|185
1669239600000|2022-11-23 21:40:00|1750.48|1749.98|1749.78|1749.28|1750.48|1749.98|1749.57|1749.17|268
1669239900000|2022-11-23 21:45:00|1749.74|1749.24|1749.93|1749.43|1750.06|1749.68|1749.58|1749.11|193
1669240200000|2022-11-23 21:50:00|1749.96|1749.46|1749.7|1749.2|1750.04|1749.54|1749.53|1749.03|171
1669240500000|2022-11-23 21:55:00|1749.78|1749.28|1750.03|1749.53|1750.03|1749.53|1749.48|1748.98|216
1669244400000|2022-11-23 23:00:00|1750.07|1749.57|1750.1|1749.6|1750.4|1749.9|1749.5|1749|218
1669244700000|2022-11-23 23:05:00|1750.12|1749.62|1750.55|1750.05|1751.18|1750.42|1749.65|1747.98|296
1669245000000|2022-11-23 23:10:00|1750.54|1750.04|1750.47|1749.97|1751.1|1750.14|1749.91|1749.1|232
1669245300000|2022-11-23 23:15:00|1750.57|1750.07|1751.15|1750.65|1751.3|1750.8|1750.43|1749.93|223
1669245600000|2022-11-23 23:20:00|1751.14|1750.64|1751.24|1750.74|1752.02|1751.52|1751.14|1750.64|276
1669245900000|2022-11-23 23:25:00|1751.2|1750.7|1751.31|1750.81|1751.53|1751.2|1751.11|1750.61|268
1669246200000|2022-11-23 23:30:00|1751.32|1750.82|1751.37|1750.87|1751.63|1751.25|1751.2|1750.7|202
1669246500000|2022-11-23 23:35:00|1751.33|1750.83|1751.21|1750.71|1751.41|1750.99|1751.08|1750.61|170
1669246800000|2022-11-23 23:40:00|1751.29|1750.79|1751.46|1750.96|1751.55|1751.05|1751.12|1750.62|149
1669247100000|2022-11-23 23:45:00|1751.54|1751.04|1752.03|1751.53|1752.23|1751.73|1751.35|1750.99|327
1669247400000|2022-11-23 23:50:00|1752.04|1751.54|1752.32|1751.82|1752.56|1752.06|1752.04|1751.54|271
1669247700000|2022-11-23 23:55:00|1752.36|1751.86|1752.51|1752.21|1752.62|1752.25|1752.06|1751.64|293
1669248000000|2022-11-24 00:00:00|1752.53|1752.23|1753.36|1752.86|1753.55|1753.25|1752.53|1752.23|522
1669248300000|2022-11-24 00:05:00|1753.39|1752.89|1752.94|1752.64|1753.64|1753.22|1752.93|1752.56|331
1669248600000|2022-11-24 00:10:00|1752.93|1752.63|1752.68|1752.18|1753.35|1752.95|1752.65|1752.18|234
1669248900000|2022-11-24 00:15:00|1752.67|1752.17|1753.46|1752.96|1753.46|1752.96|1752.6|1752.1|275
1669249200000|2022-11-24 00:20:00|1753.39|1752.89|1753.79|1753.29|1753.87|1753.4|1753.33|1752.83|298
1669249500000|2022-11-24 00:25:00|1753.69|1753.39|1754.31|1753.81|1754.83|1754.41|1753.65|1753.28|363
1669249800000|2022-11-24 00:30:00|1754.3|1753.8|1755.11|1754.61|1755.24|1754.76|1754.16|1753.76|353
1669250100000|2022-11-24 00:35:00|1755.1|1754.6|1754.92|1754.42|1755.37|1754.99|1754.57|1754.2|401
1669250400000|2022-11-24 00:40:00|1754.84|1754.54|1754.13|1753.63|1755.33|1754.95|1753.76|1753.33|539
1669250700000|2022-11-24 00:45:00|1754.12|1753.62|1753.74|1753.24|1754.35|1753.96|1753.58|1753.18|306
1669251000000|2022-11-24 00:50:00|1753.73|1753.23|1754.02|1753.52|1754.19|1753.86|1753.13|1752.67|445
1669251300000|2022-11-24 00:55:00|1754.03|1753.53|1753.65|1753.35|1754.74|1754.44|1753.65|1753.31|512
1669251600000|2022-11-24 01:00:00|1753.67|1753.37|1754.48|1754.18|1754.77|1754.47|1752.86|1752.55|1058
1669251900000|2022-11-24 01:05:00|1754.47|1754.17|1755.16|1754.86|1755.48|1755.06|1754.37|1754.04|767
1669252200000|2022-11-24 01:10:00|1755.26|1754.76|1755.27|1754.77|1755.28|1754.96|1754.56|1754.15|723
1669252500000|2022-11-24 01:15:00|1755.24|1754.74|1754.83|1754.53|1755.3|1754.83|1754.63|1754.13|754
1669252800000|2022-11-24 01:20:00|1754.84|1754.54|1754.36|1754.06|1755.57|1755.19|1754.27|1753.9|735
1669253100000|2022-11-24 01:25:00|1754.37|1754.07|1753.94|1753.44|1755.06|1754.56|1753.74|1753.33|628
1669253400000|2022-11-24 01:30:00|1753.93|1753.43|1752.82|1752.52|1754.44|1754.03|1752.56|1752.26|735
1669253700000|2022-11-24 01:35:00|1752.85|1752.55|1753.66|1753.16|1753.85|1753.35|1752.6|1752.13|557
1669254000000|2022-11-24 01:40:00|1753.62|1753.12|1755.58|1755.08|1755.63|1755.13|1753.62|1753.12|524
1669254300000|2022-11-24 01:45:00|1755.57|1755.07|1755.78|1755.28|1756.4|1755.9|1755.39|1755.01|689
1669254600000|2022-11-24 01:50:00|1755.79|1755.29|1756.25|1755.75|1756.38|1755.9|1755.33|1754.96|594
1669254900000|2022-11-24 01:55:00|1756.26|1755.76|1755.83|1755.33|1756.33|1755.88|1755.48|1755.05|553
1669255200000|2022-11-24 02:00:00|1755.85|1755.35|1754.9|1754.6|1756.02|1755.52|1754.83|1754.39|646
1669255500000|2022-11-24 02:05:00|1754.88|1754.58|1754.98|1754.68|1755.14|1754.74|1754.69|1754.32|526
1669255800000|2022-11-24 02:10:00|1754.99|1754.69|1755.02|1754.52|1755.12|1754.71|1754.7|1754.25|392
1669256100000|2022-11-24 02:15:00|1755.01|1754.51|1755.33|1755.03|1755.4|1755.05|1754.58|1754.28|332
1669256400000|2022-11-24 02:20:00|1755.31|1755.01|1755|1754.5|1755.66|1755.26|1754.88|1754.48|380
1669256700000|2022-11-24 02:25:00|1755.01|1754.51|1754.62|1754.12|1755.02|1754.65|1754.23|1753.83|350
1669257000000|2022-11-24 02:30:00|1754.61|1754.11|1755.01|1754.71|1755.34|1754.94|1754.37|1753.93|460
1669257300000|2022-11-24 02:35:00|1755.11|1754.61|1754.82|1754.52|1755.38|1755|1754.54|1754.2|488
1669257600000|2022-11-24 02:40:00|1754.83|1754.53|1754.9|1754.4|1755.21|1754.83|1754.68|1754.28|447
1669257900000|2022-11-24 02:45:00|1754.94|1754.44|1755.13|1754.63|1755.39|1754.93|1754.58|1754.25|499
1669258200000|2022-11-24 02:50:00|1755.12|1754.62|1756.01|1755.51|1756.11|1755.67|1754.97|1754.58|559
1669258500000|2022-11-24 02:55:00|1755.99|1755.49|1755.35|1754.85|1756.21|1755.87|1755.12|1754.72|510
1669258800000|2022-11-24 03:00:00|1755.36|1754.86|1756.24|1755.94|1756.45|1756.06|1755.26|1754.8|518
1669259100000|2022-11-24 03:05:00|1756.26|1755.96|1756.36|1755.86|1756.62|1756.26|1755.73|1755.38|551
1669259400000|2022-11-24 03:10:00|1756.26|1755.76|1755.64|1755.14|1756.56|1756.06|1755.16|1754.79|614
1669259700000|2022-11-24 03:15:00|1755.58|1755.08|1755.53|1755.03|1756.05|1755.55|1755.27|1754.89|501
1669260000000|2022-11-24 03:20:00|1755.52|1755.02|1756.23|1755.93|1756.42|1756.03|1755.39|1754.96|468
1669260300000|2022-11-24 03:25:00|1756.24|1755.94|1755.99|1755.49|1756.54|1756.04|1755.76|1755.39|420
1669260600000|2022-11-24 03:30:00|1755.97|1755.47|1755.31|1754.81|1755.98|1755.48|1755.17|1754.78|278
1669260900000|2022-11-24 03:35:00|1755.22|1754.72|1755.63|1755.13|1755.65|1755.28|1755.07|1754.57|345
1669261200000|2022-11-24 03:40:00|1755.69|1755.19|1755.53|1755.23|1755.93|1755.51|1755.28|1754.88|357
1669261500000|2022-11-24 03:45:00|1755.56|1755.26|1756.01|1755.51|1756.13|1755.63|1755.54|1755.09|315
1669261800000|2022-11-24 03:50:00|1756.02|1755.52|1756.38|1755.88|1756.62|1756.12|1755.94|1755.49|319
1669262100000|2022-11-24 03:55:00|1756.37|1755.87|1756.58|1756.08|1756.9|1756.51|1756.22|1755.82|420
1669262400000|2022-11-24 04:00:00|1756.59|1756.09|1756.63|1756.13|1757.17|1756.67|1756.48|1756.06|393
1669262700000|2022-11-24 04:05:00|1756.62|1756.12|1756.27|1755.77|1756.97|1756.62|1756.16|1755.75|286
1669263000000|2022-11-24 04:10:00|1756.26|1755.76|1756.35|1755.85|1756.52|1756.02|1755.99|1755.59|287
1669263300000|2022-11-24 04:15:00|1756.36|1755.86|1756.1|1755.6|1756.44|1755.97|1755.86|1755.47|221
1669263600000|2022-11-24 04:20:00|1756.15|1755.65|1755.71|1755.21|1756.15|1755.65|1755.6|1755.1|259
1669263900000|2022-11-24 04:25:00|1755.73|1755.23|1755.99|1755.49|1756.22|1755.72|1755.68|1755.18|237
1669264200000|2022-11-24 04:30:00|1755.98|1755.48|1755.74|1755.24|1755.98|1755.48|1755.54|1755.11|246
1669264500000|2022-11-24 04:35:00|1755.79|1755.29|1755.91|1755.41|1756.05|1755.67|1755.64|1755.14|265
1669264800000|2022-11-24 04:40:00|1755.92|1755.42|1755.67|1755.17|1756.21|1755.73|1755.63|1755.13|316
1669265100000|2022-11-24 04:45:00|1755.63|1755.13|1755.99|1755.49|1756.22|1755.72|1755.63|1755.13|349
1669265400000|2022-11-24 04:50:00|1756.01|1755.51|1756.07|1755.57|1756.1|1755.61|1755.64|1755.14|225
1669265700000|2022-11-24 04:55:00|1756.09|1755.59|1755.92|1755.42|1756.34|1755.95|1755.71|1755.27|342
1669266000000|2022-11-24 05:00:00|1756.02|1755.52|1755.53|1755.03|1756.14|1755.65|1755.42|1755.03|338
1669266300000|2022-11-24 05:05:00|1755.54|1755.04|1755.04|1754.54|1755.54|1755.09|1754.81|1754.44|288
1669266600000|2022-11-24 05:10:00|1755.08|1754.58|1754.76|1754.26|1755.15|1754.65|1754.45|1754.07|410
1669266900000|2022-11-24 05:15:00|1754.66|1754.36|1754.97|1754.47|1755.21|1754.76|1754.55|1754.15|325
1669267200000|2022-11-24 05:20:00|1754.96|1754.46|1754.93|1754.43|1755.08|1754.63|1754.64|1754.14|259
1669267500000|2022-11-24 05:25:00|1754.92|1754.42|1754.8|1754.3|1755.18|1754.68|1754.59|1754.09|349
1669267800000|2022-11-24 05:30:00|1754.81|1754.31|1754.86|1754.36|1755.09|1754.7|1754.1|1753.65|528
1669268100000|2022-11-24 05:35:00|1754.9|1754.4|1755.16|1754.66|1755.51|1755.12|1754.7|1754.2|447
1669268400000|2022-11-24 05:40:00|1755.2|1754.7|1753.93|1753.43|1755.36|1754.95|1753.72|1753.31|453
1669268700000|2022-11-24 05:45:00|1753.92|1753.42|1753.84|1753.34|1754.31|1753.83|1753.53|1753.03|408
1669269000000|2022-11-24 05:50:00|1753.83|1753.33|1753.47|1753.17|1754.11|1753.78|1753.4|1752.96|528
1669269300000|2022-11-24 05:55:00|1753.57|1753.07|1753.47|1752.97|1754.07|1753.57|1753.33|1752.9|569
1669269600000|2022-11-24 06:00:00|1753.51|1753.01|1753.88|1753.58|1754.2|1753.77|1753.34|1752.93|542
1669269900000|2022-11-24 06:05:00|1753.85|1753.55|1753.14|1752.84|1754.1|1753.71|1752.86|1752.45|531
1669270200000|2022-11-24 06:10:00|1753.24|1752.74|1754.03|1753.53|1754.27|1753.77|1753.06|1752.68|414
1669270500000|2022-11-24 06:15:00|1754.02|1753.52|1753.98|1753.48|1754.51|1754.1|1753.68|1753.28|378
1669270800000|2022-11-24 06:20:00|1753.97|1753.47|1753.7|1753.2|1753.99|1753.49|1753.27|1752.85|516
1669271100000|2022-11-24 06:25:00|1753.69|1753.19|1753.51|1753.01|1753.95|1753.45|1753.27|1752.77|501
1669271400000|2022-11-24 06:30:00|1753.53|1753.03|1753.46|1752.96|1753.81|1753.31|1753.16|1752.66|466
1669271700000|2022-11-24 06:35:00|1753.54|1753.04|1753.63|1753.33|1753.77|1753.37|1753.17|1752.75|415
1669272000000|2022-11-24 06:40:00|1753.68|1753.38|1754.34|1754.04|1754.69|1754.31|1753.34|1752.93|485
1669272300000|2022-11-24 06:45:00|1754.35|1754.05|1755.53|1755.03|1755.53|1755.03|1754.07|1753.59|474
1669272600000|2022-11-24 06:50:00|1755.58|1755.08|1755.7|1755.2|1756.08|1755.68|1755.11|1754.63|533
1669272900000|2022-11-24 06:55:00|1755.72|1755.22|1755.59|1755.09|1755.96|1755.55|1755.43|1754.93|516
1669273200000|2022-11-24 07:00:00|1755.51|1755.01|1757.03|1756.53|1757.09|1756.59|1755.33|1754.83|618
1669273500000|2022-11-24 07:05:00|1757.02|1756.52|1757.55|1757.05|1757.91|1757.41|1756.98|1756.48|621
1669273800000|2022-11-24 07:10:00|1757.56|1757.06|1757.1|1756.6|1757.59|1757.09|1756.73|1756.35|550
1669274100000|2022-11-24 07:15:00|1757.09|1756.59|1756.46|1755.96|1757.42|1757.04|1756.27|1755.81|455
1669274400000|2022-11-24 07:20:00|1756.47|1755.97|1756.6|1756.1|1757.16|1756.78|1756.37|1755.88|493
1669274700000|2022-11-24 07:25:00|1756.61|1756.11|1757.03|1756.73|1757.28|1756.86|1756.4|1756.05|499
1669275000000|2022-11-24 07:30:00|1757.05|1756.75|1756.46|1755.96|1757.94|1757.55|1756.37|1755.91|568
1669275300000|2022-11-24 07:35:00|1756.38|1756.08|1756.14|1755.64|1756.81|1756.31|1755.82|1755.32|620
1669275600000|2022-11-24 07:40:00|1756.12|1755.62|1755.97|1755.47|1756.22|1755.72|1755.55|1755.06|685
1669275900000|2022-11-24 07:45:00|1755.98|1755.48|1756.1|1755.6|1756.7|1756.35|1755.49|1755.15|647
1669276200000|2022-11-24 07:50:00|1755.91|1755.61|1755.26|1754.76|1756.08|1755.69|1755.01|1754.62|600
1669276500000|2022-11-24 07:55:00|1755.27|1754.77|1754.06|1753.76|1755.3|1754.94|1753.86|1753.46|726
1669276800000|2022-11-24 08:00:00|1754.07|1753.77|1753.65|1753.35|1754.61|1754.24|1753.47|1753.15|1048
1669277100000|2022-11-24 08:05:00|1753.71|1753.41|1753.61|1753.31|1753.9|1753.56|1752.65|1752.29|883
1669277400000|2022-11-24 08:10:00|1753.76|1753.26|1754.37|1754.07|1754.76|1754.46|1752.99|1752.69|780
1669277700000|2022-11-24 08:15:00|1754.38|1754.08|1754.28|1753.78|1755.14|1754.78|1754.2|1753.78|705
1669278000000|2022-11-24 08:20:00|1754.11|1753.81|1754.41|1754.11|1754.65|1754.3|1753.53|1753.19|711
1669278300000|2022-11-24 08:25:00|1754.38|1754.08|1754.74|1754.44|1754.77|1754.47|1753.66|1753.27|712
1669278600000|2022-11-24 08:30:00|1754.72|1754.42|1756.02|1755.72|1756.06|1755.72|1754.66|1754.27|722
1669278900000|2022-11-24 08:35:00|1756.11|1755.61|1756.67|1756.17|1756.71|1756.29|1755.86|1755.5|585
1669279200000|2022-11-24 08:40:00|1756.56|1756.26|1756.28|1755.98|1757.23|1756.88|1756.16|1755.77|682
1669279500000|2022-11-24 08:45:00|1756.27|1755.97|1756.4|1755.9|1756.66|1756.27|1755.98|1755.66|543
1669279800000|2022-11-24 08:50:00|1756.33|1756.03|1756.49|1755.99|1756.52|1756.15|1755.83|1755.47|588
1669280100000|2022-11-24 08:55:00|1756.38|1756.08|1756|1755.5|1756.68|1756.3|1755.47|1755.1|629
1669280400000|2022-11-24 09:00:00|1756.01|1755.51|1757.27|1756.97|1757.93|1757.5|1756.01|1755.51|785
1669280700000|2022-11-24 09:05:00|1757.26|1756.96|1757.75|1757.45|1758.04|1757.65|1757.12|1756.73|675
1669281000000|2022-11-24 09:10:00|1757.73|1757.43|1758.02|1757.72|1758.27|1757.95|1757.67|1757.33|672
1669281300000|2022-11-24 09:15:00|1758.01|1757.71|1758.13|1757.83|1758.36|1757.97|1757.77|1757.45|605
1669281600000|2022-11-24 09:20:00|1758.14|1757.84|1758.15|1757.85|1758.43|1758.07|1757.92|1757.56|581
1669281900000|2022-11-24 09:25:00|1758.13|1757.83|1757.48|1757.18|1758.4|1758.1|1757.08|1756.76|623
1669282200000|2022-11-24 09:30:00|1757.47|1757.17|1756.73|1756.43|1757.5|1757.19|1756.48|1756.12|663
1669282500000|2022-11-24 09:35:00|1756.74|1756.44|1756.04|1755.74|1757.09|1756.79|1756.03|1755.64|752
1669282800000|2022-11-24 09:40:00|1756.15|1755.65|1756.47|1756.17|1756.62|1756.32|1755.84|1755.45|535
1669283100000|2022-11-24 09:45:00|1756.48|1756.18|1756.42|1756.12|1756.73|1756.38|1756.14|1755.78|547
1669283400000|2022-11-24 09:50:00|1756.43|1756.13|1756.46|1756.16|1756.7|1756.33|1756.24|1755.94|493
1669283700000|2022-11-24 09:55:00|1756.5|1756.2|1756.5|1756.2|1757|1756.61|1756.22|1755.86|606
1669284000000|2022-11-24 10:00:00|1756.51|1756.21|1756.66|1756.36|1757|1756.64|1756.37|1756.06|571
1669284300000|2022-11-24 10:05:00|1756.67|1756.37|1757.75|1757.45|1758.4|1758.09|1756.63|1756.33|812
1669284600000|2022-11-24 10:10:00|1757.73|1757.43|1758.45|1758.15|1758.82|1758.52|1757.72|1757.42|625
1669284900000|2022-11-24 10:15:00|1758.44|1758.14|1757.78|1757.48|1758.84|1758.49|1757.74|1757.43|751
1669285200000|2022-11-24 10:20:00|1757.8|1757.5|1757.79|1757.49|1758.1|1757.8|1757.67|1757.27|589
1669285500000|2022-11-24 10:25:00|1757.75|1757.45|1756.61|1756.31|1758.16|1757.79|1756.56|1756.25|750
1669285800000|2022-11-24 10:30:00|1756.68|1756.38|1755.26|1754.96|1756.75|1756.4|1754.79|1754.43|874
1669286100000|2022-11-24 10:35:00|1755.3|1755|1755.74|1755.44|1756.12|1755.78|1755.19|1754.8|670
1669286400000|2022-11-24 10:40:00|1755.75|1755.45|1756.06|1755.76|1756.27|1755.96|1755.48|1755.11|623
1669286700000|2022-11-24 10:45:00|1756.07|1755.77|1756.11|1755.81|1756.94|1756.64|1756.04|1755.73|627
1669287000000|2022-11-24 10:50:00|1756.1|1755.8|1755.5|1755.2|1756.18|1755.88|1754.77|1754.47|661
1669287300000|2022-11-24 10:55:00|1755.49|1755.19|1756.4|1756.1|1756.41|1756.11|1755.41|1755.08|478
1669287600000|2022-11-24 11:00:00|1756.41|1756.11|1756.76|1756.46|1757.13|1756.79|1756.41|1756.01|694
1669287900000|2022-11-24 11:05:00|1756.75|1756.45|1756.37|1756.07|1756.94|1756.64|1756.22|1755.92|549
1669288200000|2022-11-24 11:10:00|1756.4|1756.1|1756.15|1755.85|1756.68|1756.34|1756.05|1755.75|559
1669288500000|2022-11-24 11:15:00|1756.13|1755.83|1756.71|1756.41|1756.84|1756.49|1756|1755.7|619
1669288800000|2022-11-24 11:20:00|1756.72|1756.42|1757.48|1757.18|1757.53|1757.23|1756.7|1756.4|566
1669289100000|2022-11-24 11:25:00|1757.47|1757.17|1756.31|1756.01|1757.54|1757.17|1756.16|1755.86|651
1669289400000|2022-11-24 11:30:00|1756.3|1756|1756.86|1756.56|1757.12|1756.73|1756.08|1755.78|572
1669289700000|2022-11-24 11:35:00|1756.87|1756.57|1758.12|1757.82|1758.25|1757.95|1756.82|1756.52|616
1669290000000|2022-11-24 11:40:00|1758.11|1757.81|1758.1|1757.8|1758.38|1758.03|1757.88|1757.58|531
1669290300000|2022-11-24 11:45:00|1758.11|1757.81|1758.28|1757.98|1758.76|1758.46|1758.03|1757.65|606
1669290600000|2022-11-24 11:50:00|1758.38|1757.88|1758.48|1758.18|1758.82|1758.42|1758.09|1757.74|558
1669290900000|2022-11-24 11:55:00|1758.46|1758.16|1758.52|1758.22|1758.89|1758.51|1758.33|1758.03|518
1669291200000|2022-11-24 12:00:00|1758.53|1758.23|1758.15|1757.85|1758.89|1758.51|1758.08|1757.73|517
1669291500000|2022-11-24 12:05:00|1758.14|1757.84|1758.09|1757.79|1758.52|1758.22|1758.07|1757.77|441
1669291800000|2022-11-24 12:10:00|1758.06|1757.76|1758.09|1757.79|1758.51|1758.21|1757.67|1757.37|542
1669292100000|2022-11-24 12:15:00|1758.15|1757.85|1758.08|1757.78|1758.63|1758.33|1757.77|1757.41|470
1669292400000|2022-11-24 12:20:00|1758.09|1757.79|1758.24|1757.94|1758.38|1758.08|1757.86|1757.56|426
1669292700000|2022-11-24 12:25:00|1758.25|1757.95|1758.21|1757.91|1758.68|1758.33|1757.98|1757.68|471
1669293000000|2022-11-24 12:30:00|1758.31|1757.81|1758.46|1758.16|1758.57|1758.27|1757.86|1757.5|606
1669293300000|2022-11-24 12:35:00|1758.47|1758.17|1758.22|1757.92|1758.63|1758.31|1757.77|1757.47|445
1669293600000|2022-11-24 12:40:00|1758.21|1757.91|1758.2|1757.9|1758.5|1758.15|1757.95|1757.61|495
1669293900000|2022-11-24 12:45:00|1758.23|1757.93|1757.7|1757.4|1758.58|1758.23|1757.07|1756.7|619
1669294200000|2022-11-24 12:50:00|1757.69|1757.39|1757.56|1757.26|1758|1757.68|1757.35|1756.95|542
1669294500000|2022-11-24 12:55:00|1757.57|1757.27|1757.6|1757.3|1758.21|1757.9|1757.41|1757.11|600
1669294800000|2022-11-24 13:00:00|1757.61|1757.31|1757.2|1756.9|1758.02|1757.64|1756.7|1756.4|966
1669295100000|2022-11-24 13:05:00|1757.18|1756.88|1757.41|1757.11|1757.47|1757.17|1756.9|1756.6|713
1669295400000|2022-11-24 13:10:00|1757.42|1757.12|1757.12|1756.82|1757.45|1757.12|1756.92|1756.62|732
1669295700000|2022-11-24 13:15:00|1757.11|1756.81|1755.51|1755.21|1757.34|1756.98|1755.48|1755.18|678
1669296000000|2022-11-24 13:20:00|1755.5|1755.2|1755.78|1755.48|1756.45|1756.15|1755.34|1755.04|719
1669296300000|2022-11-24 13:25:00|1755.79|1755.49|1756.15|1755.85|1756.64|1756.26|1755.62|1755.29|684
1669296600000|2022-11-24 13:30:00|1756.23|1755.93|1756.4|1756.1|1756.93|1756.63|1756.02|1755.62|758
1669296900000|2022-11-24 13:35:00|1756.41|1756.11|1756.3|1756|1756.63|1756.33|1755.68|1755.38|638
1669297200000|2022-11-24 13:40:00|1756.29|1755.99|1756.71|1756.41|1756.93|1756.58|1755.84|1755.5|539
1669297500000|2022-11-24 13:45:00|1756.7|1756.4|1756.68|1756.38|1757.28|1756.91|1756.61|1756.28|630
1669297800000|2022-11-24 13:50:00|1756.67|1756.37|1757.57|1757.27|1757.65|1757.3|1756.58|1756.2|636
1669298100000|2022-11-24 13:55:00|1757.56|1757.26|1757.17|1756.87|1757.64|1757.31|1757.08|1756.67|610
1669298400000|2022-11-24 14:00:00|1757.24|1756.74|1756.72|1756.42|1757.64|1757.32|1756.68|1756.38|565
1669298700000|2022-11-24 14:05:00|1756.73|1756.43|1756.7|1756.4|1756.89|1756.57|1756.48|1756.18|519
1669299000000|2022-11-24 14:10:00|1756.68|1756.38|1756.24|1755.94|1756.68|1756.38|1756.05|1755.68|583
1669299300000|2022-11-24 14:15:00|1756.2|1755.9|1756.46|1756.16|1756.62|1756.32|1756|1755.65|666
1669299600000|2022-11-24 14:20:00|1756.58|1756.08|1756.62|1756.32|1756.88|1756.58|1756.1|1755.73|592
1669299900000|2022-11-24 14:25:00|1756.63|1756.33|1756.6|1756.3|1756.9|1756.53|1756.4|1756.01|600
1669300200000|2022-11-24 14:30:00|1756.61|1756.31|1756.16|1755.86|1756.91|1756.61|1756.06|1755.68|669
1669300500000|2022-11-24 14:35:00|1756.15|1755.85|1756.25|1755.95|1756.3|1756|1755.81|1755.44|613
1669300800000|2022-11-24 14:40:00|1756.27|1755.97|1756.56|1756.26|1756.7|1756.39|1756.1|1755.8|607
1669301100000|2022-11-24 14:45:00|1756.57|1756.27|1756.37|1756.07|1757.01|1756.69|1756.18|1755.84|595
1669301400000|2022-11-24 14:50:00|1756.38|1756.08|1755.9|1755.6|1756.48|1756.18|1755.61|1755.22|471
1669301700000|2022-11-24 14:55:00|1755.94|1755.64|1756.36|1756.06|1757.01|1756.71|1755.82|1755.52|646
1669302000000|2022-11-24 15:00:00|1756.3|1756|1755.66|1755.36|1756.57|1756.22|1755.34|1754.93|779
1669302300000|2022-11-24 15:05:00|1755.69|1755.39|1755.92|1755.62|1756.59|1756.29|1755.59|1755.29|649
1669302600000|2022-11-24 15:10:00|1755.9|1755.6|1756.24|1755.94|1756.37|1755.99|1755.77|1755.4|554
1669302900000|2022-11-24 15:15:00|1756.23|1755.93|1756.36|1756.06|1756.77|1756.37|1756.21|1755.8|428
1669303200000|2022-11-24 15:20:00|1756.35|1756.05|1756.16|1755.86|1756.59|1756.2|1756.04|1755.64|417
1669303500000|2022-11-24 15:25:00|1756.15|1755.85|1756.9|1756.6|1757.05|1756.75|1755.96|1755.63|560
1669303800000|2022-11-24 15:30:00|1756.89|1756.59|1758.01|1757.71|1758.12|1757.75|1756.73|1756.38|551
1669304100000|2022-11-24 15:35:00|1757.98|1757.68|1758.26|1757.96|1758.79|1758.41|1757.98|1757.67|596
1669304400000|2022-11-24 15:40:00|1758.22|1757.92|1758.3|1758|1758.68|1758.3|1758.2|1757.81|577
1669304700000|2022-11-24 15:45:00|1758.29|1757.99|1757.81|1757.51|1758.45|1758.06|1757.6|1757.25|524
1669305000000|2022-11-24 15:50:00|1757.82|1757.52|1757.43|1757.13|1758.25|1757.87|1757.31|1756.92|513
1669305300000|2022-11-24 15:55:00|1757.39|1757.09|1757.14|1756.64|1757.49|1757.1|1756.55|1756.24|709
1669305600000|2022-11-24 16:00:00|1757.15|1756.65|1757.21|1756.91|1757.34|1757.03|1756.85|1756.49|546
1669305900000|2022-11-24 16:05:00|1757.22|1756.92|1756.93|1756.63|1757.58|1757.2|1756.77|1756.44|468
1669306200000|2022-11-24 16:10:00|1756.92|1756.62|1756.78|1756.48|1757.31|1757.01|1756.6|1756.24|430
1669306500000|2022-11-24 16:15:00|1756.81|1756.51|1757.2|1756.7|1757.42|1757.03|1756.62|1756.19|523
1669306800000|2022-11-24 16:20:00|1757.19|1756.69|1757.03|1756.53|1757.24|1756.88|1756.64|1756.27|310
1669307100000|2022-11-24 16:25:00|1756.91|1756.61|1757.01|1756.71|1757.16|1756.8|1756.69|1756.33|348
1669307400000|2022-11-24 16:30:00|1757|1756.7|1756.9|1756.6|1757.3|1756.93|1756.7|1756.28|391
1669307700000|2022-11-24 16:35:00|1756.91|1756.61|1756.87|1756.57|1757.57|1757.21|1756.83|1756.46|413
1669308000000|2022-11-24 16:40:00|1756.97|1756.47|1756.81|1756.31|1757.02|1756.6|1756.66|1756.25|206
1669308300000|2022-11-24 16:45:00|1756.82|1756.32|1756.66|1756.36|1756.89|1756.48|1756.52|1756.12|252
1669308600000|2022-11-24 16:50:00|1756.67|1756.37|1756.4|1756.1|1756.89|1756.5|1756.28|1755.98|236
1669308900000|2022-11-24 16:55:00|1756.39|1756.09|1757.19|1756.69|1757.34|1756.94|1756.36|1756|236
1669309200000|2022-11-24 17:00:00|1757.2|1756.7|1757.39|1756.89|1757.67|1757.17|1756.79|1756.39|323
1669309500000|2022-11-24 17:05:00|1757.38|1756.88|1756.87|1756.37|1757.39|1756.99|1756.79|1756.37|204
1669309800000|2022-11-24 17:10:00|1756.88|1756.38|1756.87|1756.57|1757.17|1756.73|1756.76|1756.36|183
1669310100000|2022-11-24 17:15:00|1756.93|1756.43|1756.69|1756.39|1757.12|1756.62|1756.56|1756.13|248
1669310400000|2022-11-24 17:20:00|1756.68|1756.38|1756.28|1755.98|1756.75|1756.38|1756.18|1755.87|183
1669310700000|2022-11-24 17:25:00|1756.25|1755.95|1755.95|1755.45|1756.41|1756.02|1755.81|1755.42|193
1669311000000|2022-11-24 17:30:00|1755.96|1755.46|1755.59|1755.09|1756.03|1755.64|1755.48|1755.08|237
1669311300000|2022-11-24 17:35:00|1755.53|1755.23|1755.6|1755.1|1755.8|1755.41|1755.36|1754.97|177
1669311600000|2022-11-24 17:40:00|1755.62|1755.12|1755.5|1755|1755.71|1755.29|1755.29|1754.89|163
1669311900000|2022-11-24 17:45:00|1755.48|1754.98|1755.36|1754.86|1755.51|1755.07|1755.17|1754.68|177
1669312200000|2022-11-24 17:50:00|1755.37|1754.87|1755.49|1754.99|1755.49|1754.99|1755.13|1754.73|150
1669312500000|2022-11-24 17:55:00|1755.47|1754.97|1755.62|1755.32|1755.83|1755.43|1755.28|1754.86|231
1669312800000|2022-11-24 18:00:00|1755.72|1755.22|1755.82|1755.32|1755.89|1755.49|1755.43|1755|157
1669313100000|2022-11-24 18:05:00|1755.83|1755.33|1755.62|1755.12|1755.98|1755.57|1755.54|1755.04|158
1669313400000|2022-11-24 18:10:00|1755.52|1755.22|1755.27|1754.97|1755.57|1755.22|1755.27|1754.79|137
1669313700000|2022-11-24 18:15:00|1755.38|1754.88|1755.28|1754.98|1755.5|1755.11|1755.21|1754.79|83
1669314000000|2022-11-24 18:20:00|1755.29|1754.99|1755.31|1754.81|1755.31|1754.99|1755.01|1754.62|63
1669314300000|2022-11-24 18:25:00|1755.21|1754.91|1754.62|1754.12|1756.52|1755.03|1754.5|1753.17|139
1669314600000|2022-11-24 18:30:00|1754.64|1754.14|1754.76|1754.26|1754.95|1754.49|1754.38|1754.02|160
1669314900000|2022-11-24 18:35:00|1754.68|1754.38|1754.48|1753.98|1754.83|1754.4|1754.43|1753.98|82
1669315200000|2022-11-24 18:40:00|1754.53|1754.03|1754.51|1754.01|1754.73|1754.25|1754.46|1753.96|97
1669315500000|2022-11-24 18:45:00|1754.49|1753.99|1754.77|1754.27|1754.88|1754.41|1754.29|1753.88|84
1669315800000|2022-11-24 18:50:00|1754.74|1754.44|1754.55|1754.25|1754.87|1754.45|1754.55|1754.13|45
1669316100000|2022-11-24 18:55:00|1754.69|1754.19|1754.24|1753.74|1754.69|1754.23|1754.08|1753.72|175
1669316400000|2022-11-24 19:00:00|1754.23|1753.73|1754.75|1754.25|1754.91|1754.41|1754.18|1753.73|150
1669316700000|2022-11-24 19:05:00|1754.83|1754.33|1754.64|1754.14|1755.11|1754.61|1754.52|1754.02|67
1669317000000|2022-11-24 19:10:00|1754.63|1754.13|1755.42|1754.92|1755.42|1754.92|1754.36|1753.88|109
1669317300000|2022-11-24 19:15:00|1755.34|1754.84|1755.6|1755.1|1755.9|1755.26|1755.09|1753.89|129
1669317600000|2022-11-24 19:20:00|1755.63|1755.13|1755.73|1755.23|1755.85|1755.35|1755.1|1754.6|109
1669317900000|2022-11-24 19:25:00|1756|1755.5|1755.61|1755.11|1756|1755.5|1755.56|1755.06|61
1669318200000|2022-11-24 19:30:00|1755.73|1755.23|1755.85|1755.35|1755.85|1755.35|1755.73|1755.23|2
1669330800000|2022-11-24 23:00:00|1755.3|1754.8|1755.14|1754.64|1755.63|1755.13|1754.6|1754.1|226
1669331100000|2022-11-24 23:05:00|1755.15|1754.65|1755.28|1754.98|1755.63|1755.3|1754.89|1754.39|228
1669331400000|2022-11-24 23:10:00|1755.36|1755.06|1755.43|1754.93|1755.67|1755.27|1755.14|1754.74|160
1669331700000|2022-11-24 23:15:00|1755.42|1754.92|1755.93|1755.43|1756.11|1755.61|1755.42|1754.92|151
1669332000000|2022-11-24 23:20:00|1755.92|1755.42|1756.01|1755.51|1756.27|1755.77|1755.42|1755.05|180
1669332300000|2022-11-24 23:25:00|1756|1755.5|1755.79|1755.29|1756.07|1755.57|1755.53|1755.03|142
1669332600000|2022-11-24 23:30:00|1755.8|1755.3|1756.16|1755.66|1756.27|1755.77|1755.75|1755.25|167
1669332900000|2022-11-24 23:35:00|1756.21|1755.71|1756.26|1755.76|1756.37|1755.9|1756.1|1755.6|131
1669333200000|2022-11-24 23:40:00|1756.29|1755.79|1756.04|1755.54|1756.39|1755.89|1755.81|1755.31|166
1669333500000|2022-11-24 23:45:00|1756.05|1755.55|1756.17|1755.67|1756.23|1755.83|1755.68|1755.3|144
1669333800000|2022-11-24 23:50:00|1756.16|1755.66|1756.07|1755.57|1756.32|1755.86|1755.95|1755.49|137
1669334100000|2022-11-24 23:55:00|1755.99|1755.49|1755.72|1755.22|1756.19|1755.69|1755.69|1755.19|157
1669334400000|2022-11-25 00:00:00|1755.73|1755.23|1755.46|1754.96|1756.02|1755.54|1754.69|1754.35|491
1669334700000|2022-11-25 00:05:00|1755.45|1754.95|1754.6|1754.3|1756.01|1755.51|1754.6|1754.26|357
1669335000000|2022-11-25 00:10:00|1754.62|1754.32|1754.1|1753.8|1754.86|1754.36|1754.07|1753.63|541
1669335300000|2022-11-25 00:15:00|1754.09|1753.79|1753.74|1753.24|1754.31|1753.94|1753.43|1752.93|394
1669335600000|2022-11-25 00:20:00|1753.73|1753.23|1754.4|1754.1|1754.43|1754.13|1753.39|1752.96|457
1669335900000|2022-11-25 00:25:00|1754.31|1754.01|1753.48|1752.98|1754.54|1754.2|1753.29|1752.98|458
1669336200000|2022-11-25 00:30:00|1753.47|1752.97|1753.62|1753.32|1753.62|1753.32|1752.98|1752.59|596
1669336500000|2022-11-25 00:35:00|1753.63|1753.33|1753.51|1753.01|1753.77|1753.36|1752.71|1752.3|526
1669336800000|2022-11-25 00:40:00|1753.52|1753.02|1753.59|1753.09|1753.92|1753.5|1752.99|1752.61|574
1669337100000|2022-11-25 00:45:00|1753.47|1753.17|1752.85|1752.55|1753.82|1753.42|1752.71|1752.41|455
1669337400000|2022-11-25 00:50:00|1752.87|1752.57|1752.95|1752.65|1753.15|1752.8|1752.59|1752.2|741
1669337700000|2022-11-25 00:55:00|1752.92|1752.62|1753.89|1753.39|1754.09|1753.69|1752.7|1752.39|510
1669338000000|2022-11-25 01:00:00|1753.97|1753.47|1753.46|1752.96|1754.37|1753.98|1753.27|1752.87|668
1669338300000|2022-11-25 01:05:00|1753.44|1752.94|1754.33|1754.03|1754.35|1754.03|1753.37|1752.94|604
1669338600000|2022-11-25 01:10:00|1754.31|1754.01|1754.87|1754.37|1754.92|1754.52|1753.98|1753.58|608
1669338900000|2022-11-25 01:15:00|1754.75|1754.45|1755.76|1755.26|1755.94|1755.64|1754.62|1754.26|579
1669339200000|2022-11-25 01:20:00|1755.69|1755.39|1756.41|1755.91|1756.51|1756.11|1755.58|1755.17|849
1669339500000|2022-11-25 01:25:00|1756.4|1755.9|1756.42|1755.92|1756.65|1756.21|1755.82|1755.35|717
1669339800000|2022-11-25 01:30:00|1756.48|1755.98|1755.34|1754.84|1756.74|1756.35|1754.97|1754.56|862
1669340100000|2022-11-25 01:35:00|1755.35|1754.85|1756.89|1756.39|1757.77|1757.47|1755.28|1754.78|847
1669340400000|2022-11-25 01:40:00|1756.88|1756.38|1756.7|1756.2|1756.91|1756.45|1755.68|1755.18|751
1669340700000|2022-11-25 01:45:00|1756.74|1756.24|1756.99|1756.49|1757.45|1757|1756.49|1756.07|783
1669341000000|2022-11-25 01:50:00|1756.98|1756.48|1757.17|1756.67|1757.31|1756.9|1756.47|1756.03|486
1669341300000|2022-11-25 01:55:00|1757.07|1756.77|1756.89|1756.39|1757.7|1757.2|1756.78|1756.33|564
1669341600000|2022-11-25 02:00:00|1756.92|1756.42|1757.31|1756.81|1757.56|1757.13|1756.81|1756.31|400
1669341900000|2022-11-25 02:05:00|1757.32|1756.82|1757.3|1757|1757.54|1757.17|1757.11|1756.61|487
1669342200000|2022-11-25 02:10:00|1757.31|1757.01|1758.2|1757.7|1758.3|1757.87|1757.15|1756.76|614
1669342500000|2022-11-25 02:15:00|1758.22|1757.72|1758.61|1758.11|1758.72|1758.22|1758.05|1757.62|344
1669342800000|2022-11-25 02:20:00|1758.58|1758.08|1758.95|1758.45|1759.29|1758.79|1758.58|1758.08|398
1669343100000|2022-11-25 02:25:00|1758.99|1758.49|1758.1|1757.8|1759.03|1758.61|1757.59|1757.1|440
1669343400000|2022-11-25 02:30:00|1758.2|1757.7|1758.76|1758.46|1758.97|1758.52|1757.97|1757.57|485
1669343700000|2022-11-25 02:35:00|1758.75|1758.45|1758.77|1758.27|1759.13|1758.72|1758.48|1758.13|466
1669344000000|2022-11-25 02:40:00|1758.76|1758.26|1758.79|1758.49|1759.21|1758.73|1758.43|1758.04|435
1669344300000|2022-11-25 02:45:00|1758.89|1758.39|1758.59|1758.09|1758.99|1758.6|1758.45|1758.05|422
1669344600000|2022-11-25 02:50:00|1758.63|1758.13|1759.44|1758.94|1759.68|1759.26|1758.56|1758.1|474
1669344900000|2022-11-25 02:55:00|1759.43|1758.93|1758.82|1758.52|1759.46|1759.02|1758.81|1758.35|367
1669345200000|2022-11-25 03:00:00|1758.86|1758.56|1758.06|1757.76|1759.13|1758.74|1757.83|1757.42|470
1669345500000|2022-11-25 03:05:00|1758.07|1757.77|1758.48|1757.98|1758.97|1758.54|1758.07|1757.7|400
1669345800000|2022-11-25 03:10:00|1758.49|1757.99|1758.2|1757.7|1758.6|1758.26|1758.01|1757.59|397
1669346100000|2022-11-25 03:15:00|1758.24|1757.74|1757.97|1757.47|1758.67|1758.26|1757.79|1757.4|398
1669346400000|2022-11-25 03:20:00|1757.98|1757.48|1758.02|1757.52|1758.48|1758.1|1757.92|1757.47|393
1669346700000|2022-11-25 03:25:00|1758.03|1757.53|1757.89|1757.39|1758.32|1757.82|1757.81|1757.31|390
1669347000000|2022-11-25 03:30:00|1757.85|1757.35|1758.46|1757.96|1758.52|1758.06|1757.73|1757.31|345
1669347300000|2022-11-25 03:35:00|1758.47|1757.97|1758.88|1758.38|1758.97|1758.47|1758.19|1757.69|330
1669347600000|2022-11-25 03:40:00|1758.86|1758.36|1759.05|1758.55|1759.28|1758.88|1758.83|1758.34|324
1669347900000|2022-11-25 03:45:00|1759.04|1758.54|1759.09|1758.79|1759.23|1758.8|1758.77|1758.41|343
1669348200000|2022-11-25 03:50:00|1759.19|1758.69|1759.55|1759.05|1759.91|1759.47|1759.13|1758.67|341
1669348500000|2022-11-25 03:55:00|1759.63|1759.13|1759.79|1759.49|1759.98|1759.59|1759.16|1758.72|423
1669348800000|2022-11-25 04:00:00|1759.8|1759.5|1760.99|1760.49|1761.01|1760.53|1759.7|1759.3|419
1669349100000|2022-11-25 04:05:00|1760.98|1760.48|1760.57|1760.07|1761.44|1761.04|1760.53|1760.07|536
1669349400000|2022-11-25 04:10:00|1760.63|1760.13|1760.19|1759.89|1761.36|1760.95|1760.03|1759.68|537
1669349700000|2022-11-25 04:15:00|1760.17|1759.87|1760.16|1759.66|1760.46|1760.06|1760.07|1759.57|372
1669350000000|2022-11-25 04:20:00|1760.21|1759.71|1760.25|1759.75|1760.49|1760.04|1760.02|1759.52|358
1669350300000|2022-11-25 04:25:00|1760.24|1759.74|1759.92|1759.42|1760.46|1760.04|1759.78|1759.42|279
1669350600000|2022-11-25 04:30:00|1759.95|1759.45|1759.18|1758.68|1759.95|1759.55|1759.18|1758.68|376
1669350900000|2022-11-25 04:35:00|1759.19|1758.69|1759.22|1758.92|1759.34|1758.99|1758.96|1758.52|310
1669351200000|2022-11-25 04:40:00|1759.33|1758.83|1759.48|1758.98|1759.9|1759.4|1759.29|1758.83|324
1669351500000|2022-11-25 04:45:00|1759.46|1758.96|1759.65|1759.15|1759.74|1759.27|1759.14|1758.7|285
1669351800000|2022-11-25 04:50:00|1759.64|1759.14|1758.81|1758.31|1760.03|1759.53|1758.72|1758.26|361
1669352100000|2022-11-25 04:55:00|1758.8|1758.3|1758.85|1758.35|1758.98|1758.48|1758.53|1758.03|274
1669352400000|2022-11-25 05:00:00|1758.86|1758.36|1758.41|1757.91|1759.02|1758.57|1758.22|1757.72|426
1669352700000|2022-11-25 05:05:00|1758.36|1757.86|1758.83|1758.33|1758.84|1758.34|1758.31|1757.85|347
1669353000000|2022-11-25 05:10:00|1758.84|1758.34|1758.51|1758.01|1759.41|1758.91|1758.08|1757.58|366
1669353300000|2022-11-25 05:15:00|1758.54|1758.04|1758.2|1757.7|1758.54|1758.04|1757.84|1757.34|297
1669353600000|2022-11-25 05:20:00|1758.21|1757.71|1757.94|1757.44|1758.43|1757.93|1757.92|1757.42|377
1669353900000|2022-11-25 05:25:00|1757.93|1757.43|1758.2|1757.9|1758.63|1758.13|1757.89|1757.39|397
1669354200000|2022-11-25 05:30:00|1758.17|1757.87|1758.82|1758.32|1758.92|1758.52|1758.17|1757.77|548
1669354500000|2022-11-25 05:35:00|1758.8|1758.3|1758.44|1757.94|1759|1758.54|1758.08|1757.58|432
1669354800000|2022-11-25 05:40:00|1758.49|1757.99|1757.97|1757.47|1758.52|1758.09|1757.89|1757.39|493
1669355100000|2022-11-25 05:45:00|1757.98|1757.48|1757.96|1757.46|1758.24|1757.78|1757.56|1757.06|421
1669355400000|2022-11-25 05:50:00|1757.97|1757.47|1756.43|1755.93|1758.16|1757.75|1756.1|1755.6|562
1669355700000|2022-11-25 05:55:00|1756.4|1755.9|1756.87|1756.57|1757.33|1756.83|1756.24|1755.74|477
1669356000000|2022-11-25 06:00:00|1756.76|1756.46|1756.28|1755.78|1757.02|1756.6|1756.08|1755.66|491
1669356300000|2022-11-25 06:05:00|1756.29|1755.79|1755.45|1755.15|1756.33|1755.91|1755.38|1754.98|496
1669356600000|2022-11-25 06:10:00|1755.43|1755.13|1755.33|1755.03|1755.75|1755.25|1754.87|1754.55|390
1669356900000|2022-11-25 06:15:00|1755.41|1754.91|1755.52|1755.02|1755.66|1755.16|1754.95|1754.52|426
1669357200000|2022-11-25 06:20:00|1755.51|1755.01|1755.79|1755.29|1756.12|1755.62|1755.4|1754.95|488
1669357500000|2022-11-25 06:25:00|1755.77|1755.27|1755.17|1754.67|1755.77|1755.27|1754.72|1754.31|448
1669357800000|2022-11-25 06:30:00|1755.16|1754.66|1755.91|1755.61|1756.12|1755.76|1754.88|1754.48|528
1669358100000|2022-11-25 06:35:00|1756.01|1755.51|1756.46|1755.96|1756.94|1756.48|1755.98|1755.5|469
1669358400000|2022-11-25 06:40:00|1756.45|1755.95|1756.75|1756.25|1757.1|1756.72|1756.21|1755.71|477
1669358700000|2022-11-25 06:45:00|1756.7|1756.4|1757.06|1756.76|1757.17|1756.8|1756.5|1756.04|386
1669359000000|2022-11-25 06:50:00|1757.16|1756.66|1756.71|1756.21|1757.37|1757|1756.38|1755.89|438
1669359300000|2022-11-25 06:55:00|1756.74|1756.24|1757.24|1756.74|1757.28|1756.89|1756.42|1755.99|324
1669359600000|2022-11-25 07:00:00|1757.28|1756.78|1756.24|1755.74|1757.32|1756.9|1755.6|1755.26|589
1669359900000|2022-11-25 07:05:00|1756.25|1755.75|1755.8|1755.5|1756.95|1756.56|1755.75|1755.39|427
1669360200000|2022-11-25 07:10:00|1755.79|1755.49|1756.06|1755.76|1756.44|1756.08|1755.76|1755.33|401
1669360500000|2022-11-25 07:15:00|1756.16|1755.66|1754.63|1754.13|1756.16|1755.72|1753.97|1753.53|539
1669360800000|2022-11-25 07:20:00|1754.62|1754.12|1754.26|1753.76|1754.72|1754.22|1753.77|1753.4|571
1669361100000|2022-11-25 07:25:00|1754.27|1753.77|1755.01|1754.51|1755.8|1755.3|1753.85|1753.55|741
1669361400000|2022-11-25 07:30:00|1755|1754.5|1754.65|1754.15|1755.59|1755.21|1754.51|1754.07|615
1669361700000|2022-11-25 07:35:00|1754.66|1754.16|1753.43|1753.13|1754.75|1754.36|1753.35|1752.95|562
1669362000000|2022-11-25 07:40:00|1753.42|1753.12|1753.81|1753.31|1754.17|1753.77|1753.38|1752.99|511
1669362300000|2022-11-25 07:45:00|1753.59|1753.29|1753.55|1753.25|1754.15|1753.65|1752.8|1752.5|729
1669362600000|2022-11-25 07:50:00|1753.54|1753.24|1753.18|1752.88|1753.88|1753.58|1752.82|1752.47|690
1669362900000|2022-11-25 07:55:00|1753.25|1752.95|1751.78|1751.48|1753.58|1753.28|1751.74|1751.44|798
1669363200000|2022-11-25 08:00:00|1751.73|1751.43|1750.58|1750.28|1752.05|1751.73|1750.31|1750|1199
1669363500000|2022-11-25 08:05:00|1750.6|1750.3|1751.6|1751.3|1751.64|1751.34|1750.26|1749.85|899
1669363800000|2022-11-25 08:10:00|1751.58|1751.28|1752.4|1752.1|1752.45|1752.14|1751.1|1750.8|808
1669364100000|2022-11-25 08:15:00|1752.44|1752.14|1752.89|1752.39|1753.59|1753.19|1752.09|1751.72|910
1669364400000|2022-11-25 08:20:00|1752.79|1752.49|1753.77|1753.47|1753.78|1753.48|1752.54|1752.19|737
1669364700000|2022-11-25 08:25:00|1753.75|1753.45|1752.61|1752.31|1753.95|1753.6|1752.32|1751.99|805
1669365000000|2022-11-25 08:30:00|1752.62|1752.32|1753.01|1752.71|1753.05|1752.75|1752.3|1751.95|646
1669365300000|2022-11-25 08:35:00|1753|1752.7|1752.95|1752.65|1753.31|1752.95|1752.65|1752.35|598
1669365600000|2022-11-25 08:40:00|1752.94|1752.64|1752.19|1751.89|1753.02|1752.67|1752.05|1751.68|599
1669365900000|2022-11-25 08:45:00|1752.2|1751.9|1751.18|1750.88|1752.28|1751.9|1751.06|1750.63|673
1669366200000|2022-11-25 08:50:00|1751.19|1750.89|1751.39|1751.09|1752.21|1751.91|1751.15|1750.8|648
1669366500000|2022-11-25 08:55:00|1751.4|1751.1|1752.65|1752.35|1752.81|1752.43|1751.26|1750.9|729
1669366800000|2022-11-25 09:00:00|1752.64|1752.34|1753.33|1753.03|1753.59|1753.27|1752.47|1752.17|728
1669367100000|2022-11-25 09:05:00|1753.35|1753.05|1752.79|1752.49|1753.58|1753.27|1752.47|1752.17|627
1669367400000|2022-11-25 09:10:00|1752.8|1752.5|1752.7|1752.4|1753.09|1752.75|1752.42|1752.09|571
1669367700000|2022-11-25 09:15:00|1752.69|1752.39|1752.64|1752.34|1753.21|1752.82|1752.49|1752.12|724
1669368000000|2022-11-25 09:20:00|1752.65|1752.35|1752.42|1752.12|1752.76|1752.4|1751.89|1751.59|608
1669368300000|2022-11-25 09:25:00|1752.44|1752.14|1752.36|1752.06|1752.75|1752.38|1752.03|1751.73|647
1669368600000|2022-11-25 09:30:00|1752.34|1752.04|1753.71|1753.41|1753.75|1753.45|1752.28|1751.98|600
1669368900000|2022-11-25 09:35:00|1753.72|1753.42|1750.82|1750.52|1753.86|1753.55|1750.8|1750.47|806
1669369200000|2022-11-25 09:40:00|1750.83|1750.53|1750.68|1750.38|1752.65|1752.33|1750.21|1749.9|1214
1669369500000|2022-11-25 09:45:00|1750.64|1750.34|1750.69|1750.39|1750.95|1750.65|1749.66|1749.36|994
1669369800000|2022-11-25 09:50:00|1750.67|1750.37|1750.21|1749.91|1750.67|1750.37|1749.44|1749.14|999
1669370100000|2022-11-25 09:55:00|1750.22|1749.92|1751.13|1750.83|1751.2|1750.9|1749.91|1749.61|817
1669370400000|2022-11-25 10:00:00|1751.15|1750.85|1750.98|1750.68|1751.29|1750.99|1750.29|1749.99|707
1669370700000|2022-11-25 10:05:00|1750.97|1750.67|1751.77|1751.47|1752.11|1751.8|1750.77|1750.47|681
1669371000000|2022-11-25 10:10:00|1751.76|1751.46|1751.91|1751.61|1752.4|1752.1|1751.7|1751.4|615
1669371300000|2022-11-25 10:15:00|1751.92|1751.62|1752.32|1752.02|1752.61|1752.31|1751.72|1751.42|569
1669371600000|2022-11-25 10:20:00|1752.3|1752|1752.41|1752.11|1752.86|1752.56|1751.83|1751.53|555
1669371900000|2022-11-25 10:25:00|1752.58|1752.08|1753.76|1753.46|1753.93|1753.55|1752.45|1752.06|624
1669372200000|2022-11-25 10:30:00|1753.75|1753.45|1753.77|1753.47|1754.25|1753.87|1753.25|1752.95|851
1669372500000|2022-11-25 10:35:00|1753.78|1753.48|1754.23|1753.93|1754.69|1754.3|1753.47|1753.14|625
1669372800000|2022-11-25 10:40:00|1754.17|1753.87|1753.47|1753.17|1754.56|1754.26|1753.24|1752.94|592
1669373100000|2022-11-25 10:45:00|1753.48|1753.18|1753.44|1753.14|1754.02|1753.69|1753|1752.7|578
1669373400000|2022-11-25 10:50:00|1753.43|1753.13|1752.54|1752.24|1753.74|1753.44|1752.45|1752.11|590
1669373700000|2022-11-25 10:55:00|1752.6|1752.3|1752.74|1752.44|1752.85|1752.53|1751.95|1751.65|556
1669374000000|2022-11-25 11:00:00|1752.73|1752.43|1752.95|1752.65|1753.05|1752.66|1752.35|1752.01|516
1669374300000|2022-11-25 11:05:00|1752.93|1752.63|1753.08|1752.78|1753.46|1753.16|1752.36|1752.01|608
1669374600000|2022-11-25 11:10:00|1753.07|1752.77|1753.85|1753.55|1753.85|1753.55|1753.05|1752.73|451
1669374900000|2022-11-25 11:15:00|1753.86|1753.56|1753.14|1752.84|1754.06|1753.76|1753.08|1752.74|524
1669375200000|2022-11-25 11:20:00|1753.13|1752.83|1753.48|1753.18|1753.56|1753.25|1752.9|1752.6|461
1669375500000|2022-11-25 11:25:00|1753.49|1753.19|1753.8|1753.5|1754.14|1753.84|1753.45|1753.15|522
1669375800000|2022-11-25 11:30:00|1753.81|1753.51|1753.36|1753.06|1753.98|1753.68|1753.17|1752.82|442
1669376100000|2022-11-25 11:35:00|1753.34|1753.04|1753.03|1752.73|1753.6|1753.27|1753.01|1752.71|486
1669376400000|2022-11-25 11:40:00|1753.02|1752.72|1752.71|1752.41|1753.35|1753.05|1752.67|1752.37|605
1669376700000|2022-11-25 11:45:00|1752.73|1752.43|1752.17|1751.87|1752.86|1752.56|1752.01|1751.65|552
1669377000000|2022-11-25 11:50:00|1752.16|1751.86|1752.16|1751.86|1752.79|1752.49|1751.94|1751.61|565
1669377300000|2022-11-25 11:55:00|1752.12|1751.82|1751.26|1750.96|1752.27|1751.94|1751.21|1750.89|686
1669377600000|2022-11-25 12:00:00|1751.27|1750.97|1751.32|1751.02|1752.08|1751.73|1751.26|1750.96|805
1669377900000|2022-11-25 12:05:00|1751.34|1751.04|1751.06|1750.76|1751.45|1751.15|1750.85|1750.47|612
1669378200000|2022-11-25 12:10:00|1751.07|1750.77|1751.41|1751.11|1751.53|1751.23|1750.35|1750.05|699
1669378500000|2022-11-25 12:15:00|1751.39|1751.09|1751.84|1751.54|1752.12|1751.77|1750.76|1750.44|640
1669378800000|2022-11-25 12:20:00|1751.85|1751.55|1751.52|1751.22|1752.19|1751.89|1751.51|1751.21|527
1669379100000|2022-11-25 12:25:00|1751.51|1751.21|1751.76|1751.46|1752.17|1751.87|1751.35|1751.05|546
1669379400000|2022-11-25 12:30:00|1751.74|1751.44|1751.61|1751.31|1752.06|1751.74|1751.19|1750.84|630
1669379700000|2022-11-25 12:35:00|1751.6|1751.3|1751.61|1751.31|1752.2|1751.9|1751.07|1750.77|569
1669380000000|2022-11-25 12:40:00|1751.62|1751.32|1751.16|1750.86|1751.7|1751.4|1750.62|1750.32|607
1669380300000|2022-11-25 12:45:00|1751.32|1751.02|1750.97|1750.67|1751.51|1751.21|1750.71|1750.36|589
1669380600000|2022-11-25 12:50:00|1750.95|1750.65|1750.81|1750.51|1751.34|1751.01|1750.67|1750.29|618
1669380900000|2022-11-25 12:55:00|1750.85|1750.55|1751.1|1750.8|1751.34|1750.95|1750.09|1749.79|696
1669381200000|2022-11-25 13:00:00|1751.19|1750.69|1750.32|1750.02|1751.66|1751.36|1750.24|1749.93|1082
1669381500000|2022-11-25 13:05:00|1750.26|1749.96|1749.77|1749.47|1750.78|1750.48|1749.22|1748.86|1065
1669381800000|2022-11-25 13:10:00|1749.75|1749.45|1749.75|1749.45|1750.52|1750.19|1749.26|1748.96|973
1669382100000|2022-11-25 13:15:00|1749.74|1749.44|1749.08|1748.78|1750.34|1750.04|1748.98|1748.68|977
1669382400000|2022-11-25 13:20:00|1749.05|1748.75|1747.98|1747.68|1749.56|1749.19|1746.91|1746.61|1264
1669382700000|2022-11-25 13:25:00|1747.93|1747.63|1747.88|1747.58|1748.6|1748.22|1747.77|1747.43|1160
1669383000000|2022-11-25 13:30:00|1747.89|1747.59|1747.31|1747.01|1748.5|1748.12|1746.9|1746.58|1075
1669383300000|2022-11-25 13:35:00|1747.3|1747|1748|1747.7|1748.03|1747.72|1746.77|1746.47|856
1669383600000|2022-11-25 13:40:00|1748.01|1747.71|1747.28|1746.98|1748.3|1748|1747.18|1746.88|741
1669383900000|2022-11-25 13:45:00|1747.27|1746.97|1746.9|1746.6|1747.27|1746.97|1746.18|1745.84|810
1669384200000|2022-11-25 13:50:00|1746.87|1746.57|1748.32|1748.02|1748.57|1748.2|1746.62|1746.3|822
1669384500000|2022-11-25 13:55:00|1748.33|1748.03|1748.54|1748.24|1749.1|1748.74|1748|1747.7|802
1669384800000|2022-11-25 14:00:00|1748.55|1748.25|1747.59|1747.29|1748.87|1748.57|1747.55|1747.16|832
1669385100000|2022-11-25 14:05:00|1747.58|1747.28|1747.96|1747.66|1748.22|1747.92|1747.38|1747.05|754
1669385400000|2022-11-25 14:10:00|1747.95|1747.65|1748.5|1748.2|1749.04|1748.63|1747.74|1747.4|817
1669385700000|2022-11-25 14:15:00|1748.49|1748.19|1747.97|1747.67|1748.5|1748.19|1747.27|1746.97|828
1669386000000|2022-11-25 14:20:00|1747.96|1747.66|1748.53|1748.23|1748.7|1748.36|1747.65|1747.3|723
1669386300000|2022-11-25 14:25:00|1748.51|1748.21|1749.73|1749.43|1750.27|1749.97|1748.01|1747.71|871
1669386600000|2022-11-25 14:30:00|1749.71|1749.41|1748.96|1748.66|1750.69|1750.39|1748.63|1748.33|1221
1669386900000|2022-11-25 14:35:00|1748.97|1748.67|1750.13|1749.83|1750.51|1750.21|1748.78|1748.45|1097
1669387200000|2022-11-25 14:40:00|1750.12|1749.82|1750.63|1750.33|1751.04|1750.74|1749.71|1749.41|998
1669387500000|2022-11-25 14:45:00|1750.64|1750.34|1750.44|1750.14|1751.19|1750.89|1750.24|1749.84|964
1669387800000|2022-11-25 14:50:00|1750.42|1750.12|1752.41|1752.11|1752.76|1752.46|1750.16|1749.86|992
1669388100000|2022-11-25 14:55:00|1752.4|1752.1|1751.98|1751.68|1752.82|1752.52|1751.78|1751.48|998
1669388400000|2022-11-25 15:00:00|1751.89|1751.59|1751.95|1751.65|1752.78|1752.43|1751.74|1751.39|930
1669388700000|2022-11-25 15:05:00|1751.97|1751.67|1751.77|1751.47|1752.34|1752.04|1751.11|1750.72|777
1669389000000|2022-11-25 15:10:00|1751.78|1751.48|1749.99|1749.69|1751.8|1751.5|1749.81|1749.48|765
1669389300000|2022-11-25 15:15:00|1750.01|1749.71|1750.61|1750.31|1750.84|1750.54|1749.45|1749.15|815
1669389600000|2022-11-25 15:20:00|1750.72|1750.22|1750.25|1749.75|1750.86|1750.47|1749.78|1749.47|839
1669389900000|2022-11-25 15:25:00|1750.19|1749.89|1750.56|1750.26|1750.77|1750.46|1749.89|1749.59|865
1669390200000|2022-11-25 15:30:00|1750.57|1750.27|1750.7|1750.4|1751.45|1751.11|1750.31|1750.01|844
1669390500000|2022-11-25 15:35:00|1750.71|1750.41|1750.11|1749.81|1750.95|1750.65|1749.55|1749.25|844
1669390800000|2022-11-25 15:40:00|1750.07|1749.77|1750.54|1750.24|1750.8|1750.5|1749.97|1749.65|791
1669391100000|2022-11-25 15:45:00|1750.56|1750.26|1750.37|1750.07|1750.92|1750.55|1749.87|1749.55|912
1669391400000|2022-11-25 15:50:00|1750.39|1750.09|1750.68|1750.38|1751.27|1750.97|1750.14|1749.84|675
1669391700000|2022-11-25 15:55:00|1750.73|1750.43|1750.55|1750.25|1750.88|1750.56|1750.06|1749.76|805
1669392000000|2022-11-25 16:00:00|1750.56|1750.26|1751.27|1750.97|1751.53|1751.23|1749.92|1749.62|844
1669392300000|2022-11-25 16:05:00|1751.23|1750.93|1750.93|1750.63|1751.87|1751.57|1750.62|1750.32|851
1669392600000|2022-11-25 16:10:00|1750.92|1750.62|1750.16|1749.86|1751.35|1751|1750.04|1749.73|806
1669392900000|2022-11-25 16:15:00|1750.17|1749.87|1750.86|1750.36|1751.15|1750.81|1749.71|1749.35|789
1669393200000|2022-11-25 16:20:00|1750.84|1750.34|1750.83|1750.53|1751.71|1751.33|1750.72|1750.34|756
1669393500000|2022-11-25 16:25:00|1750.82|1750.52|1750.21|1749.91|1750.84|1750.52|1750.01|1749.71|738
1669393800000|2022-11-25 16:30:00|1750.18|1749.88|1750.87|1750.57|1751|1750.6|1749.99|1749.69|653
1669394100000|2022-11-25 16:35:00|1750.88|1750.58|1750.78|1750.48|1750.96|1750.58|1750.37|1750.05|518
1669394400000|2022-11-25 16:40:00|1750.76|1750.46|1750.9|1750.6|1750.94|1750.64|1750.31|1750.01|517
1669394700000|2022-11-25 16:45:00|1750.91|1750.61|1751.68|1751.38|1751.99|1751.67|1750.84|1750.54|530
1669395000000|2022-11-25 16:50:00|1751.69|1751.39|1751.66|1751.36|1752.06|1751.72|1751.46|1751.11|536
1669395300000|2022-11-25 16:55:00|1751.65|1751.35|1751.59|1751.29|1751.99|1751.59|1751.44|1751.1|539
1669395600000|2022-11-25 17:00:00|1751.61|1751.31|1751.24|1750.94|1751.91|1751.53|1751.24|1750.92|573
1669395900000|2022-11-25 17:05:00|1751.26|1750.96|1752.98|1752.68|1753.16|1752.82|1751.2|1750.87|642
1669396200000|2022-11-25 17:10:00|1752.97|1752.67|1754.17|1753.87|1755.86|1755.47|1752.97|1752.67|831
1669396500000|2022-11-25 17:15:00|1754.18|1753.88|1753.98|1753.48|1754.5|1754.13|1753.83|1753.46|601
1669396800000|2022-11-25 17:20:00|1753.85|1753.55|1753.35|1753.05|1754.1|1753.71|1752.94|1752.55|548
1669397100000|2022-11-25 17:25:00|1753.39|1753.09|1754.56|1754.26|1754.87|1754.48|1753.32|1752.94|679
1669397400000|2022-11-25 17:30:00|1754.63|1754.33|1754.24|1753.74|1754.88|1754.5|1753.85|1753.55|550
1669397700000|2022-11-25 17:35:00|1754.19|1753.89|1754.51|1754.21|1754.67|1754.34|1754.14|1753.75|503
1669398000000|2022-11-25 17:40:00|1754.49|1754.19|1753.91|1753.61|1754.62|1754.26|1753.64|1753.27|475
1669398300000|2022-11-25 17:45:00|1753.96|1753.66|1753.1|1752.8|1754|1753.7|1753.06|1752.71|493
1669398600000|2022-11-25 17:50:00|1753.11|1752.81|1753.37|1753.07|1753.5|1753.14|1752.81|1752.44|510
1669398900000|2022-11-25 17:55:00|1753.38|1753.08|1753.51|1753.01|1753.66|1753.3|1752.92|1752.51|595
1669399200000|2022-11-25 18:00:00|1753.52|1753.02|1753.17|1752.87|1753.7|1753.31|1753.09|1752.68|448
1669399500000|2022-11-25 18:05:00|1753.18|1752.88|1753.4|1753.1|1753.54|1753.21|1753.05|1752.63|381
1669399800000|2022-11-25 18:10:00|1753.52|1753.02|1754|1753.5|1754.05|1753.61|1753.43|1753.02|381
1669400100000|2022-11-25 18:15:00|1754.02|1753.52|1753.97|1753.47|1754.18|1753.79|1753.62|1753.17|235
1669400400000|2022-11-25 18:20:00|1753.91|1753.41|1754.66|1754.16|1754.99|1754.69|1753.84|1753.34|225
1669400700000|2022-11-25 18:25:00|1754.64|1754.14|1756.5|1756|1756.72|1756.22|1754.56|1754.06|543
1669401000000|2022-11-25 18:30:00|1756.51|1756.01|1755.02|1754.52|1756.55|1756.05|1754.9|1754.49|377
1669401300000|2022-11-25 18:35:00|1755.06|1754.56|1755.7|1755.2|1755.89|1755.39|1754.7|1754.2|185
1669401600000|2022-11-25 18:40:00|1755.6|1755.1|1754.85|1754.35|1755.82|1755.38|1754.65|1754.15|311
1669590000000|2022-11-27 23:00:00|1755.76|1750.76|1755.76|1750.76|1755.76|1750.76|1755.76|1750.76|1
1669590600000|2022-11-27 23:10:00|1753.25|1752.75|1752.68|1752.18|1753.69|1752.75|1752.62|1751.41|38
1669590900000|2022-11-27 23:15:00|1752.64|1752.14|1751.66|1751.16|1753.08|1752.58|1751.59|1751.09|77
1669591200000|2022-11-27 23:20:00|1751.71|1751.21|1751.5|1751|1753.25|1752.02|1751.5|1750.82|80
1669591500000|2022-11-27 23:25:00|1751.55|1751.05|1750.95|1750.45|1752.59|1751.3|1750.5|1749.32|131
1669591800000|2022-11-27 23:30:00|1751|1750.5|1751.16|1750.66|1751.89|1751.31|1750.35|1749.52|240
1669592100000|2022-11-27 23:35:00|1751.15|1750.65|1751.27|1750.77|1751.5|1751|1750.43|1749.93|321
1669592400000|2022-11-27 23:40:00|1751.28|1750.78|1751.36|1750.86|1751.59|1751.09|1751.15|1750.65|201
1669592700000|2022-11-27 23:45:00|1751.37|1750.87|1751.54|1751.04|1751.64|1751.14|1750.87|1750.37|311
1669593000000|2022-11-27 23:50:00|1751.53|1751.03|1751.64|1751.14|1752.04|1751.54|1751.34|1750.84|284
1669593300000|2022-11-27 23:55:00|1751.7|1751.2|1751.25|1750.75|1751.74|1751.24|1751.11|1750.61|265
1669593600000|2022-11-28 00:00:00|1751.26|1750.76|1752.38|1751.88|1752.55|1752.05|1751.24|1750.74|443
1669593900000|2022-11-28 00:05:00|1752.37|1751.87|1752.43|1751.93|1752.52|1752.1|1751.75|1751.27|425
1669594200000|2022-11-28 00:10:00|1752.44|1751.94|1752.53|1752.03|1752.57|1752.17|1752.11|1751.73|361
1669594500000|2022-11-28 00:15:00|1752.44|1752.14|1752.68|1752.18|1753.13|1752.63|1752.41|1752.04|423
1669594800000|2022-11-28 00:20:00|1752.67|1752.17|1752.96|1752.46|1753.85|1753.35|1752.55|1752.05|435
1669595100000|2022-11-28 00:25:00|1752.99|1752.49|1754.13|1753.63|1754.15|1753.72|1752.91|1752.41|351
1669595400000|2022-11-28 00:30:00|1754.17|1753.67|1753.43|1752.93|1754.28|1753.78|1753.3|1752.9|454
1669595700000|2022-11-28 00:35:00|1753.44|1752.94|1753.3|1752.8|1753.76|1753.27|1753.13|1752.63|321
1669596000000|2022-11-28 00:40:00|1753.31|1752.81|1753.57|1753.07|1753.77|1753.34|1753.12|1752.76|507
1669596300000|2022-11-28 00:45:00|1753.56|1753.06|1753.42|1752.92|1753.74|1753.35|1753.13|1752.66|435
1669596600000|2022-11-28 00:50:00|1753.43|1752.93|1752.45|1751.95|1753.52|1753.12|1752.16|1751.66|583
1669596900000|2022-11-28 00:55:00|1752.38|1751.88|1752.24|1751.74|1752.53|1752.03|1751.91|1751.41|498
1669597200000|2022-11-28 01:00:00|1752.25|1751.75|1751.12|1750.62|1752.33|1751.83|1750.76|1750.36|772
1669597500000|2022-11-28 01:05:00|1751.08|1750.58|1750.96|1750.46|1751.19|1750.78|1750.02|1749.52|762
1669597800000|2022-11-28 01:10:00|1750.87|1750.37|1749.71|1749.21|1751.03|1750.53|1749.69|1749.19|710
1669598100000|2022-11-28 01:15:00|1749.56|1749.06|1749.58|1749.08|1749.96|1749.46|1749.46|1748.96|653
1669598400000|2022-11-28 01:20:00|1749.59|1749.09|1749.85|1749.35|1749.92|1749.51|1749.38|1749.03|647
1669598700000|2022-11-28 01:25:00|1749.86|1749.36|1749.18|1748.68|1750.02|1749.63|1748.84|1748.54|667
1669599000000|2022-11-28 01:30:00|1749.21|1748.71|1748.67|1748.17|1750.03|1749.64|1748.22|1747.72|856
1669599300000|2022-11-28 01:35:00|1748.68|1748.18|1748.7|1748.2|1749.1|1748.6|1748.2|1747.82|974
1669599600000|2022-11-28 01:40:00|1748.71|1748.21|1746.93|1746.63|1748.9|1748.4|1746.83|1746.36|795
1669599900000|2022-11-28 01:45:00|1746.91|1746.61|1747.43|1746.93|1747.43|1746.98|1746.65|1746.15|806
1669600200000|2022-11-28 01:50:00|1747.42|1746.92|1747.42|1747.12|1748.27|1747.91|1746.18|1745.87|927
1669600500000|2022-11-28 01:55:00|1747.43|1747.13|1747.18|1746.68|1748.34|1747.92|1746.93|1746.52|722
1669600800000|2022-11-28 02:00:00|1747.19|1746.69|1746.87|1746.37|1747.76|1747.32|1746.43|1746.02|787
1669601100000|2022-11-28 02:05:00|1746.88|1746.38|1746.95|1746.45|1747.14|1746.75|1746.72|1746.3|567
1669601400000|2022-11-28 02:10:00|1746.94|1746.44|1748.37|1748.07|1748.89|1748.52|1746.82|1746.44|639
1669601700000|2022-11-28 02:15:00|1748.51|1748.01|1748.9|1748.4|1749.65|1749.17|1748.41|1748.01|684
1669602000000|2022-11-28 02:20:00|1748.86|1748.36|1749.15|1748.85|1749.34|1748.95|1748.48|1747.98|651
1669602300000|2022-11-28 02:25:00|1749.14|1748.84|1749.01|1748.71|1749.63|1749.2|1748.82|1748.32|612
1669602600000|2022-11-28 02:30:00|1749.05|1748.75|1749.72|1749.42|1750.09|1749.63|1749.05|1748.62|753
1669602900000|2022-11-28 02:35:00|1749.81|1749.31|1750.2|1749.7|1750.47|1750.04|1749.36|1749.01|669
1669603200000|2022-11-28 02:40:00|1750.27|1749.77|1750.69|1750.19|1750.91|1750.55|1749.72|1749.31|625
1669603500000|2022-11-28 02:45:00|1750.65|1750.15|1750.44|1750.14|1751.13|1750.74|1749.97|1749.6|720
1669603800000|2022-11-28 02:50:00|1750.45|1750.15|1749.86|1749.56|1750.79|1750.42|1749.77|1749.38|639
1669604100000|2022-11-28 02:55:00|1749.84|1749.54|1750.5|1750.2|1751.13|1750.67|1749.82|1749.47|581
1669604400000|2022-11-28 03:00:00|1750.49|1750.19|1750.53|1750.03|1750.76|1750.46|1750.23|1749.84|496
1669604700000|2022-11-28 03:05:00|1750.42|1750.12|1749.29|1748.99|1750.55|1750.12|1749.29|1748.96|406
1669605000000|2022-11-28 03:10:00|1749.28|1748.98|1749.57|1749.07|1750.03|1749.59|1748.82|1748.42|493
1669605300000|2022-11-28 03:15:00|1749.56|1749.06|1749.21|1748.71|1749.68|1749.28|1748.76|1748.36|713
1669605600000|2022-11-28 03:20:00|1749.22|1748.72|1749.62|1749.12|1750.12|1749.74|1749.13|1748.72|583
1669605900000|2022-11-28 03:25:00|1749.55|1749.05|1749.49|1748.99|1749.55|1749.16|1749.1|1748.67|328
1669606200000|2022-11-28 03:30:00|1749.35|1749.05|1749.74|1749.24|1749.84|1749.43|1749.27|1748.87|317
1669606500000|2022-11-28 03:35:00|1749.73|1749.23|1749.57|1749.07|1749.95|1749.54|1749.28|1748.86|298
1669606800000|2022-11-28 03:40:00|1749.66|1749.16|1750.17|1749.67|1750.31|1749.86|1749.36|1748.89|392
1669607100000|2022-11-28 03:45:00|1750.18|1749.68|1749.85|1749.35|1750.2|1749.7|1749.53|1749.13|319
1669607400000|2022-11-28 03:50:00|1749.88|1749.38|1750.07|1749.57|1750.1|1749.73|1749.69|1749.2|286
1669607700000|2022-11-28 03:55:00|1750.06|1749.56|1749.91|1749.41|1750.29|1749.91|1749.76|1749.34|338
1669608000000|2022-11-28 04:00:00|1749.92|1749.42|1750.38|1750.08|1751.04|1750.65|1749.58|1749.18|406
1669608300000|2022-11-28 04:05:00|1750.36|1750.06|1749.81|1749.51|1750.77|1750.35|1749.78|1749.43|446
1669608600000|2022-11-28 04:10:00|1749.91|1749.41|1750.1|1749.8|1750.13|1749.82|1749.71|1749.21|208
1669608900000|2022-11-28 04:15:00|1750.09|1749.79|1750.76|1750.26|1750.99|1750.57|1750.09|1749.76|317
1669609200000|2022-11-28 04:20:00|1750.75|1750.25|1751.49|1750.99|1751.54|1751.04|1750.65|1750.22|260
1669609500000|2022-11-28 04:25:00|1751.6|1751.1|1751.46|1750.96|1751.64|1751.27|1750.99|1750.49|364
1669609800000|2022-11-28 04:30:00|1751.49|1750.99|1751.13|1750.83|1751.58|1751.21|1750.96|1750.55|333
1669610100000|2022-11-28 04:35:00|1751.23|1750.73|1751.57|1751.27|1751.67|1751.32|1751.05|1750.61|229
1669610400000|2022-11-28 04:40:00|1751.59|1751.29|1751.17|1750.67|1751.63|1751.29|1750.92|1750.51|350
1669610700000|2022-11-28 04:45:00|1751.19|1750.69|1751.12|1750.82|1751.23|1750.83|1750.75|1750.36|295
1669611000000|2022-11-28 04:50:00|1751.15|1750.85|1751.38|1751.08|1751.58|1751.17|1751.14|1750.82|226
1669611300000|2022-11-28 04:55:00|1751.4|1751.1|1751.85|1751.35|1752.05|1751.6|1751.4|1751|299
1669611600000|2022-11-28 05:00:00|1751.86|1751.36|1751.23|1750.73|1751.9|1751.5|1751.16|1750.66|299
1669611900000|2022-11-28 05:05:00|1751.24|1750.74|1751.41|1750.91|1751.42|1750.99|1750.82|1750.35|321
1669612200000|2022-11-28 05:10:00|1751.44|1750.94|1752.11|1751.61|1752.56|1752.17|1751.29|1750.9|499
1669612500000|2022-11-28 05:15:00|1752.12|1751.62|1751.16|1750.66|1752.29|1751.85|1750.99|1750.62|427
1669612800000|2022-11-28 05:20:00|1751.18|1750.68|1751.17|1750.87|1751.87|1751.49|1751.04|1750.62|417
1669613100000|2022-11-28 05:25:00|1751.15|1750.85|1750.52|1750.02|1751.43|1751.05|1750.27|1749.89|407
1669613400000|2022-11-28 05:30:00|1750.53|1750.03|1750.11|1749.61|1750.53|1750.03|1749.5|1749.15|562
1669613700000|2022-11-28 05:35:00|1750.1|1749.6|1750.03|1749.53|1750.51|1750.05|1749.68|1749.19|444
1669614000000|2022-11-28 05:40:00|1750.04|1749.54|1750.34|1749.84|1750.89|1750.39|1749.98|1749.54|456
1669614300000|2022-11-28 05:45:00|1750.35|1749.85|1749.4|1748.9|1750.47|1749.97|1749.17|1748.71|646
1669614600000|2022-11-28 05:50:00|1749.37|1748.87|1749.3|1748.8|1749.92|1749.42|1749.04|1748.54|474
1669614900000|2022-11-28 05:55:00|1749.21|1748.71|1749.8|1749.3|1749.99|1749.49|1748.72|1748.25|519
1669615200000|2022-11-28 06:00:00|1749.88|1749.38|1750.27|1749.97|1750.73|1750.37|1749.47|1748.97|722
1669615500000|2022-11-28 06:05:00|1750.26|1749.96|1750.18|1749.88|1750.52|1750.14|1749.79|1749.4|492
1669615800000|2022-11-28 06:10:00|1750.24|1749.94|1750|1749.7|1750.47|1750.11|1749.73|1749.26|490
1669616100000|2022-11-28 06:15:00|1750.09|1749.59|1750.55|1750.25|1750.74|1750.32|1749.81|1749.42|502
1669616400000|2022-11-28 06:20:00|1750.62|1750.12|1751.27|1750.77|1751.37|1751.05|1750.31|1749.95|500
1669616700000|2022-11-28 06:25:00|1751.25|1750.75|1751.58|1751.28|1751.91|1751.52|1751.14|1750.64|586
1669617000000|2022-11-28 06:30:00|1751.59|1751.29|1752.62|1752.32|1752.89|1752.52|1751.59|1751.18|509
1669617300000|2022-11-28 06:35:00|1752.72|1752.22|1753.24|1752.74|1753.41|1753.07|1752.18|1751.68|527
1669617600000|2022-11-28 06:40:00|1753.23|1752.73|1752.17|1751.67|1753.38|1753.01|1752.11|1751.61|570
1669617900000|2022-11-28 06:45:00|1752.16|1751.66|1751.26|1750.96|1752.34|1751.84|1751.14|1750.74|592
1669618200000|2022-11-28 06:50:00|1751.28|1750.98|1752.38|1751.88|1752.56|1752.12|1751.25|1750.84|461
1669618500000|2022-11-28 06:55:00|1752.41|1751.91|1752.08|1751.58|1752.52|1752.02|1751.5|1751|498
1669618800000|2022-11-28 07:00:00|1752.04|1751.54|1753.2|1752.7|1753.58|1753.25|1751.78|1751.28|664
1669619100000|2022-11-28 07:05:00|1753.23|1752.73|1752.58|1752.08|1753.51|1753.09|1752.33|1751.83|599
1669619400000|2022-11-28 07:10:00|1752.59|1752.09|1753.76|1753.46|1754.33|1754.02|1752.41|1751.91|719
1669619700000|2022-11-28 07:15:00|1753.75|1753.45|1753.61|1753.11|1754.1|1753.66|1752.96|1752.61|688
1669620000000|2022-11-28 07:20:00|1753.6|1753.1|1752.89|1752.59|1754.07|1753.6|1752.75|1752.45|757
1669620300000|2022-11-28 07:25:00|1752.86|1752.56|1751.59|1751.29|1752.94|1752.59|1751.23|1750.84|772
1669620600000|2022-11-28 07:30:00|1751.56|1751.26|1750.69|1750.39|1751.59|1751.27|1750.69|1750.37|629
1669620900000|2022-11-28 07:35:00|1750.7|1750.4|1750.25|1749.95|1751.01|1750.61|1749.96|1749.63|779
1669621200000|2022-11-28 07:40:00|1750.26|1749.96|1751.02|1750.72|1751.33|1751.03|1749.96|1749.66|593
1669621500000|2022-11-28 07:45:00|1751.01|1750.71|1751.67|1751.37|1751.76|1751.39|1750.5|1750.14|643
1669621800000|2022-11-28 07:50:00|1751.77|1751.27|1752.05|1751.75|1752.62|1752.32|1751.6|1751.24|625
1669622100000|2022-11-28 07:55:00|1752.04|1751.74|1751.01|1750.71|1752.35|1752.05|1750.87|1750.57|794
1669622400000|2022-11-28 08:00:00|1750.98|1750.68|1750.67|1750.37|1751.51|1751.11|1750.1|1749.8|1068
1669622700000|2022-11-28 08:05:00|1750.68|1750.38|1753.68|1753.38|1753.95|1753.58|1750.56|1750.26|1049
1669623000000|2022-11-28 08:10:00|1753.67|1753.37|1753.84|1753.54|1754.35|1754.02|1753.42|1753.05|890
1669623300000|2022-11-28 08:15:00|1753.85|1753.55|1755.17|1754.87|1755.35|1755.02|1753.77|1753.4|844
1669623600000|2022-11-28 08:20:00|1755.18|1754.88|1755.52|1755.22|1755.71|1755.4|1755.02|1754.56|859
1669623900000|2022-11-28 08:25:00|1755.51|1755.21|1757.24|1756.94|1757.44|1757.11|1755.48|1755.1|942
1669624200000|2022-11-28 08:30:00|1757.34|1756.84|1758.05|1757.75|1758.36|1757.98|1756.91|1756.61|1018
1669624500000|2022-11-28 08:35:00|1758.06|1757.76|1758.2|1757.9|1758.61|1758.31|1757.39|1757.09|1061
1669624800000|2022-11-28 08:40:00|1758.14|1757.84|1758.65|1758.35|1759.18|1758.82|1758.14|1757.84|1021
1669625100000|2022-11-28 08:45:00|1758.67|1758.37|1759.07|1758.77|1759.18|1758.84|1757.76|1757.41|936
1669625400000|2022-11-28 08:50:00|1759.06|1758.76|1759.86|1759.56|1760.2|1759.9|1758.58|1758.19|925
1669625700000|2022-11-28 08:55:00|1759.87|1759.57|1759.51|1759.21|1760|1759.62|1759.01|1758.71|955
1669626000000|2022-11-28 09:00:00|1759.49|1759.19|1762.34|1761.84|1762.9|1762.6|1759.26|1758.96|1205
1669626300000|2022-11-28 09:05:00|1762.33|1761.83|1761.76|1761.46|1762.71|1762.34|1761.57|1761.25|1039
1669626600000|2022-11-28 09:10:00|1761.73|1761.43|1761.03|1760.73|1762.18|1761.82|1759.37|1759.06|953
1669626900000|2022-11-28 09:15:00|1761.14|1760.64|1761.77|1761.47|1761.89|1761.59|1760.76|1760.4|747
1669627200000|2022-11-28 09:20:00|1761.75|1761.45|1761.68|1761.38|1762.16|1761.86|1761.38|1761.08|800
1669627500000|2022-11-28 09:25:00|1761.69|1761.39|1761.34|1761.04|1761.69|1761.39|1760.46|1760.09|761
1669627800000|2022-11-28 09:30:00|1761.32|1761.02|1761.3|1761|1762.26|1761.96|1760.89|1760.57|833
1669628100000|2022-11-28 09:35:00|1761.26|1760.96|1762.41|1762.11|1762.96|1762.65|1761.09|1760.76|717
1669628400000|2022-11-28 09:40:00|1762.39|1762.09|1762.5|1762.2|1763.11|1762.75|1762.33|1762|654
1669628700000|2022-11-28 09:45:00|1762.49|1762.19|1761.32|1761.02|1762.61|1762.31|1761.18|1760.86|760
1669629000000|2022-11-28 09:50:00|1761.31|1761.01|1761.35|1761.05|1761.69|1761.39|1760.99|1760.58|710
1669629300000|2022-11-28 09:55:00|1761.34|1761.04|1761.13|1760.83|1761.8|1761.42|1760.48|1760.09|790
1669629600000|2022-11-28 10:00:00|1761.14|1760.84|1761.34|1761.04|1761.54|1761.24|1760.57|1760.27|726
1669629900000|2022-11-28 10:05:00|1761.35|1761.05|1761.87|1761.57|1762.12|1761.73|1761.08|1760.76|657
1669630200000|2022-11-28 10:10:00|1762.06|1761.56|1761.73|1761.43|1762.4|1762.04|1761.37|1761.03|688
1669630500000|2022-11-28 10:15:00|1761.7|1761.4|1761.91|1761.61|1762.3|1761.98|1761.45|1761.08|647
1669630800000|2022-11-28 10:20:00|1761.9|1761.6|1762.6|1762.3|1762.83|1762.51|1761.7|1761.3|699
1669631100000|2022-11-28 10:25:00|1762.59|1762.29|1762.83|1762.53|1763.16|1762.86|1762.43|1762.1|697
1669631400000|2022-11-28 10:30:00|1762.86|1762.56|1762.69|1762.39|1763.12|1762.79|1762.35|1762.05|596
1669631700000|2022-11-28 10:35:00|1762.65|1762.35|1763.05|1762.75|1763.83|1763.53|1762.55|1762.25|659
1669632000000|2022-11-28 10:40:00|1763.03|1762.73|1763.73|1763.43|1763.94|1763.64|1762.94|1762.64|667
1669632300000|2022-11-28 10:45:00|1763.74|1763.44|1762.17|1761.87|1763.75|1763.45|1762.15|1761.8|590
1669632600000|2022-11-28 10:50:00|1762.26|1761.76|1761.43|1761.13|1762.65|1762.35|1761.12|1760.82|740
1669632900000|2022-11-28 10:55:00|1761.4|1761.1|1760.86|1760.56|1761.4|1761.1|1760.65|1760.29|644
1669633200000|2022-11-28 11:00:00|1760.91|1760.61|1761.85|1761.55|1762.02|1761.72|1759.69|1759.39|778
1669633500000|2022-11-28 11:05:00|1761.84|1761.54|1761.29|1760.99|1762.09|1761.78|1761.14|1760.82|691
1669633800000|2022-11-28 11:10:00|1761.3|1761|1761.61|1761.31|1762.09|1761.79|1761.1|1760.75|650
1669634100000|2022-11-28 11:15:00|1761.65|1761.35|1761.32|1761.02|1761.83|1761.48|1760.72|1760.42|712
1669634400000|2022-11-28 11:20:00|1761.34|1761.04|1761.32|1761.02|1762.47|1762.04|1761.01|1760.71|699
1669634700000|2022-11-28 11:25:00|1761.35|1761.05|1761.55|1761.25|1761.91|1761.55|1761.15|1760.85|639
1669635000000|2022-11-28 11:30:00|1761.56|1761.26|1761.96|1761.66|1762.35|1761.99|1761.21|1760.85|615
1669635300000|2022-11-28 11:35:00|1761.99|1761.69|1760.17|1759.87|1762.09|1761.73|1759.56|1759.26|815
1669635600000|2022-11-28 11:40:00|1760.16|1759.86|1759.53|1759.23|1760.47|1760.07|1759.37|1759.03|811
1669635900000|2022-11-28 11:45:00|1759.54|1759.24|1758.47|1758.17|1759.54|1759.24|1757.89|1757.59|946
1669636200000|2022-11-28 11:50:00|1758.48|1758.18|1758.9|1758.6|1759.72|1759.42|1758.48|1758.18|739
1669636500000|2022-11-28 11:55:00|1758.95|1758.65|1758.9|1758.6|1759.32|1759.01|1758.52|1758.22|648
1669636800000|2022-11-28 12:00:00|1759.01|1758.71|1757.61|1757.31|1759.22|1758.92|1757.45|1757.15|718
1669637100000|2022-11-28 12:05:00|1757.7|1757.4|1758.41|1758.11|1758.44|1758.14|1757.67|1757.37|751
1669637400000|2022-11-28 12:10:00|1758.42|1758.12|1758.54|1758.24|1758.8|1758.5|1758.17|1757.87|624
1669637700000|2022-11-28 12:15:00|1758.52|1758.22|1758.43|1758.13|1759.37|1759.07|1758.35|1757.97|694
1669638000000|2022-11-28 12:20:00|1758.54|1758.04|1759.04|1758.74|1759.16|1758.86|1758.09|1757.79|665
1669638300000|2022-11-28 12:25:00|1759.05|1758.75|1758.07|1757.77|1759.19|1758.81|1757.76|1757.46|685
1669638600000|2022-11-28 12:30:00|1758.02|1757.72|1757.96|1757.66|1758.13|1757.75|1756.87|1756.57|766
1669638900000|2022-11-28 12:35:00|1757.95|1757.65|1757.35|1757.05|1758.44|1758.14|1757.21|1756.91|629
1669639200000|2022-11-28 12:40:00|1757.34|1757.04|1757.5|1757.2|1758.05|1757.66|1757.12|1756.75|605
1669639500000|2022-11-28 12:45:00|1757.51|1757.21|1755.17|1754.87|1757.51|1757.21|1755.17|1754.87|723
1669639800000|2022-11-28 12:50:00|1755.11|1754.81|1755.67|1755.37|1755.76|1755.38|1754.34|1754.04|822
1669640100000|2022-11-28 12:55:00|1755.65|1755.35|1755.63|1755.33|1756.15|1755.8|1755.36|1755.06|720
1669640400000|2022-11-28 13:00:00|1755.65|1755.35|1754.69|1754.39|1755.69|1755.39|1754.27|1753.97|1036
1669640700000|2022-11-28 13:05:00|1754.61|1754.31|1754.02|1753.72|1754.85|1754.47|1753.64|1753.31|966
1669641000000|2022-11-28 13:10:00|1753.9|1753.6|1753.23|1752.93|1754.8|1754.43|1753.22|1752.92|958
1669641300000|2022-11-28 13:15:00|1753.25|1752.95|1752.29|1751.99|1753.73|1753.43|1751.85|1751.55|1059
1669641600000|2022-11-28 13:20:00|1752.28|1751.98|1753.37|1753.07|1753.54|1753.19|1750.54|1750.24|1296
1669641900000|2022-11-28 13:25:00|1753.38|1753.08|1753.78|1753.48|1754.08|1753.78|1752.88|1752.58|985
1669642200000|2022-11-28 13:30:00|1753.79|1753.49|1754.34|1754.04|1755.28|1754.98|1753.58|1753.26|1115
1669642500000|2022-11-28 13:35:00|1754.33|1754.03|1754.82|1754.52|1756.03|1755.69|1754.19|1753.89|1065
1669642800000|2022-11-28 13:40:00|1754.84|1754.54|1755.06|1754.76|1755.79|1755.49|1753.12|1752.82|1067
1669643100000|2022-11-28 13:45:00|1755.18|1754.68|1755.88|1755.58|1756.68|1756.38|1755.03|1754.68|1016
1669643400000|2022-11-28 13:50:00|1755.89|1755.59|1754.51|1754.21|1756.95|1756.65|1754.32|1753.98|925
1669643700000|2022-11-28 13:55:00|1754.52|1754.22|1753.7|1753.4|1755|1754.7|1753.13|1752.76|894
1669644000000|2022-11-28 14:00:00|1753.71|1753.41|1751.27|1750.97|1753.75|1753.41|1750.97|1750.67|1228
1669644300000|2022-11-28 14:05:00|1751.29|1750.99|1750.65|1750.35|1751.53|1751.19|1750.06|1749.76|1250
1669644600000|2022-11-28 14:10:00|1750.66|1750.36|1751.22|1750.92|1751.89|1751.54|1750.39|1750.09|1062
1669644900000|2022-11-28 14:15:00|1751.25|1750.95|1750.6|1750.3|1751.7|1751.4|1750.21|1749.91|872
1669645200000|2022-11-28 14:20:00|1750.57|1750.27|1749.65|1749.35|1750.63|1750.33|1748.79|1748.49|1070
1669645500000|2022-11-28 14:25:00|1749.57|1749.27|1750.39|1750.09|1751.19|1750.89|1749.56|1749.18|945
1669645800000|2022-11-28 14:30:00|1750.42|1750.12|1749.76|1749.46|1750.98|1750.68|1748.95|1748.65|1318
1669646100000|2022-11-28 14:35:00|1749.85|1749.55|1750.13|1749.83|1752.01|1751.71|1749.4|1749.1|1380
1669646400000|2022-11-28 14:40:00|1750.14|1749.84|1748.52|1748.22|1750.15|1749.85|1745.32|1745.02|1779
1669646700000|2022-11-28 14:45:00|1748.53|1748.23|1748.27|1747.97|1749.71|1749.41|1747.57|1747.21|1353
1669647000000|2022-11-28 14:50:00|1748.28|1747.98|1747.71|1747.41|1749.26|1748.94|1747.22|1746.92|1235
1669647300000|2022-11-28 14:55:00|1747.7|1747.4|1748.61|1748.31|1749.28|1748.98|1746.53|1746.23|1264
1669647600000|2022-11-28 15:00:00|1748.58|1748.28|1749.6|1749.3|1749.9|1749.6|1746.93|1746.63|1368
1669647900000|2022-11-28 15:05:00|1749.63|1749.33|1749.58|1749.28|1749.97|1749.67|1748.28|1747.98|1055
1669648200000|2022-11-28 15:10:00|1749.57|1749.27|1748.99|1748.69|1750.18|1749.8|1748.7|1748.31|1057
1669648500000|2022-11-28 15:15:00|1749.03|1748.73|1749.87|1749.57|1749.99|1749.64|1748.66|1748.36|938
1669648800000|2022-11-28 15:20:00|1749.88|1749.58|1748.97|1748.67|1750.42|1750.12|1748.13|1747.83|1036
1669649100000|2022-11-28 15:25:00|1748.92|1748.62|1748.92|1748.42|1749.28|1748.96|1748.07|1747.77|1000
1669649400000|2022-11-28 15:30:00|1748.93|1748.43|1747.33|1747.03|1749.1|1748.71|1747.33|1746.98|1049
1669649700000|2022-11-28 15:35:00|1747.36|1747.06|1746.84|1746.54|1748.22|1747.88|1746.72|1746.36|1072
1669650000000|2022-11-28 15:40:00|1746.86|1746.56|1747.07|1746.77|1747.38|1747.08|1746.59|1746.19|996
1669650300000|2022-11-28 15:45:00|1747.05|1746.75|1746.67|1746.37|1747.05|1746.75|1745.97|1745.59|1096
1669650600000|2022-11-28 15:50:00|1746.68|1746.38|1744.7|1744.4|1746.8|1746.5|1743.24|1742.94|1148
1669650900000|2022-11-28 15:55:00|1744.71|1744.41|1745.72|1745.42|1745.8|1745.5|1743.84|1743.5|1269
1669651200000|2022-11-28 16:00:00|1745.67|1745.37|1744.66|1744.36|1747.04|1746.74|1743.99|1743.69|1251
1669651500000|2022-11-28 16:05:00|1744.62|1744.32|1743.41|1743.11|1744.9|1744.53|1742.21|1741.91|1143
1669651800000|2022-11-28 16:10:00|1743.38|1743.08|1742.39|1742.09|1743.46|1743.16|1742.28|1741.9|1102
1669652100000|2022-11-28 16:15:00|1742.38|1742.08|1742.36|1741.86|1743.28|1742.88|1742.14|1741.79|1024
1669652400000|2022-11-28 16:20:00|1742.35|1741.85|1742.87|1742.57|1743.42|1743.06|1742.15|1741.83|1049
1669652700000|2022-11-28 16:25:00|1742.85|1742.55|1743.66|1743.36|1744.17|1743.84|1742.53|1742.1|975
1669653000000|2022-11-28 16:30:00|1743.65|1743.35|1743.79|1743.49|1744.16|1743.86|1743.09|1742.79|747
1669653300000|2022-11-28 16:35:00|1743.78|1743.48|1743.8|1743.5|1744.73|1744.43|1743.5|1743.18|808
1669653600000|2022-11-28 16:40:00|1743.78|1743.48|1744.34|1744.04|1745.07|1744.76|1743.36|1743.06|770
1669653900000|2022-11-28 16:45:00|1744.32|1744.02|1745.53|1745.23|1745.61|1745.24|1744.3|1744|698
1669654200000|2022-11-28 16:50:00|1745.48|1745.18|1745.4|1745.1|1745.58|1745.23|1744.9|1744.53|631
1669654500000|2022-11-28 16:55:00|1745.37|1745.07|1745.33|1745.03|1745.81|1745.43|1745.19|1744.83|705
1669654800000|2022-11-28 17:00:00|1745.36|1745.06|1744.38|1744.08|1745.79|1745.47|1742.51|1742.01|1174
1669655100000|2022-11-28 17:05:00|1744.41|1744.11|1744.09|1743.79|1745.87|1745.57|1744.03|1743.66|1229
1669655400000|2022-11-28 17:10:00|1744.11|1743.81|1743.68|1743.38|1744.38|1744.01|1743.13|1742.8|1037
1669655700000|2022-11-28 17:15:00|1743.7|1743.4|1744.5|1744.2|1744.87|1744.56|1743.41|1743.07|857
1669656000000|2022-11-28 17:20:00|1744.52|1744.22|1744.97|1744.67|1745.48|1745.1|1744.5|1744.11|849
1669656300000|2022-11-28 17:25:00|1744.98|1744.68|1744.07|1743.77|1745.4|1745.01|1744|1743.6|826
1669656600000|2022-11-28 17:30:00|1744.1|1743.8|1744.34|1744.04|1745|1744.64|1744.07|1743.77|814
1669656900000|2022-11-28 17:35:00|1744.39|1744.09|1744.85|1744.35|1745.42|1745.07|1744.3|1743.94|877
1669657200000|2022-11-28 17:40:00|1744.74|1744.44|1744.4|1744.1|1744.94|1744.6|1744.33|1743.99|668
1669657500000|2022-11-28 17:45:00|1744.51|1744.01|1743.91|1743.61|1744.71|1744.31|1743.7|1743.4|707
1669657800000|2022-11-28 17:50:00|1743.92|1743.62|1742.99|1742.49|1744.06|1743.72|1742.71|1742.41|654
1669658100000|2022-11-28 17:55:00|1743|1742.5|1742.85|1742.55|1743.11|1742.73|1742.3|1742|705
1669658400000|2022-11-28 18:00:00|1742.83|1742.53|1742.91|1742.41|1743.2|1742.83|1742.53|1742.14|641
1669658700000|2022-11-28 18:05:00|1742.82|1742.52|1741.47|1741.17|1742.84|1742.52|1741.38|1741.08|581
1669659000000|2022-11-28 18:10:00|1741.43|1741.13|1741.97|1741.67|1742.26|1741.83|1741.37|1741.01|593
1669659300000|2022-11-28 18:15:00|1741.91|1741.61|1741.68|1741.38|1742.25|1741.95|1741.37|1741.01|672
1669659600000|2022-11-28 18:20:00|1741.69|1741.39|1742.16|1741.86|1742.16|1741.86|1741.24|1740.88|773
1669659900000|2022-11-28 18:25:00|1742.12|1741.82|1741.59|1741.29|1742.77|1742.34|1741.31|1740.92|767
1669660200000|2022-11-28 18:30:00|1741.63|1741.33|1741.99|1741.49|1742.27|1741.85|1741.55|1741.13|678
1669660500000|2022-11-28 18:35:00|1742.01|1741.51|1742.71|1742.41|1742.91|1742.6|1741.8|1741.43|524
1669660800000|2022-11-28 18:40:00|1742.72|1742.42|1742.41|1742.11|1743.25|1742.89|1742.37|1741.99|550
1669661100000|2022-11-28 18:45:00|1742.38|1742.08|1742.06|1741.56|1742.49|1742.11|1741.44|1741.07|667
1669661400000|2022-11-28 18:50:00|1742.07|1741.57|1741.51|1741.21|1742.2|1741.78|1741.38|1741.01|504
1669661700000|2022-11-28 18:55:00|1741.59|1741.09|1740.72|1740.42|1741.59|1741.27|1740.69|1740.31|676
1669662000000|2022-11-28 19:00:00|1740.82|1740.32|1740.63|1740.33|1741.32|1740.97|1739.95|1739.65|581
1669662300000|2022-11-28 19:05:00|1740.64|1740.34|1740.61|1740.31|1741.22|1740.84|1740.46|1740.1|545
1669662600000|2022-11-28 19:10:00|1740.58|1740.28|1740.69|1740.39|1741.01|1740.59|1740.49|1740.1|469
1669662900000|2022-11-28 19:15:00|1740.8|1740.3|1740.78|1740.28|1740.89|1740.49|1740.46|1740.07|421
1669663200000|2022-11-28 19:20:00|1740.79|1740.29|1741.06|1740.76|1741.27|1740.93|1740.2|1739.81|466
1669663500000|2022-11-28 19:25:00|1741.08|1740.78|1740.68|1740.38|1741.4|1741.02|1740.64|1740.31|359
1669663800000|2022-11-28 19:30:00|1740.69|1740.39|1740.45|1740.15|1740.77|1740.39|1740.23|1739.83|407
1669664100000|2022-11-28 19:35:00|1740.46|1740.16|1740.4|1740.1|1740.86|1740.47|1740.27|1739.89|331
1669664400000|2022-11-28 19:40:00|1740.39|1740.09|1740.81|1740.31|1740.92|1740.52|1739.94|1739.59|365
1669664700000|2022-11-28 19:45:00|1740.8|1740.3|1740.62|1740.12|1740.93|1740.53|1740.35|1739.99|391
1669665000000|2022-11-28 19:50:00|1740.63|1740.13|1740.61|1740.31|1741.04|1740.64|1740.41|1740.02|325
1669665300000|2022-11-28 19:55:00|1740.62|1740.32|1740.48|1740.18|1741.07|1740.62|1739.85|1739.55|590
1669665600000|2022-11-28 20:00:00|1740.5|1740.2|1740|1739.7|1740.9|1740.56|1739.97|1739.6|672
1669665900000|2022-11-28 20:05:00|1740.01|1739.71|1740.51|1740.21|1740.85|1740.45|1739.86|1739.56|514
1669666200000|2022-11-28 20:10:00|1740.53|1740.23|1740.61|1740.11|1740.87|1740.54|1740.2|1739.81|444
1669666500000|2022-11-28 20:15:00|1740.53|1740.23|1740.31|1739.81|1740.68|1740.34|1739.88|1739.51|532
1669666800000|2022-11-28 20:20:00|1740.34|1739.84|1740.49|1740.19|1740.97|1740.58|1740.26|1739.84|492
1669667100000|2022-11-28 20:25:00|1740.46|1740.16|1741.36|1741.06|1741.39|1741.09|1740.45|1740.03|397
1669667400000|2022-11-28 20:30:00|1741.56|1741.26|1740.96|1740.66|1741.82|1741.49|1740.96|1740.66|476
1669667700000|2022-11-28 20:35:00|1740.98|1740.68|1742.01|1741.51|1742.25|1741.94|1740.93|1740.53|467
1669668000000|2022-11-28 20:40:00|1741.92|1741.62|1741.63|1741.33|1742.12|1741.75|1741.49|1741.13|394
1669668300000|2022-11-28 20:45:00|1741.54|1741.24|1740.51|1740.21|1741.85|1741.45|1740.48|1740.08|441
1669668600000|2022-11-28 20:50:00|1740.62|1740.32|1740.37|1740.07|1741.07|1740.67|1740.2|1739.7|565
1669668900000|2022-11-28 20:55:00|1740.35|1740.05|1740.26|1739.96|1740.68|1740.38|1740|1739.7|639
1669669200000|2022-11-28 21:00:00|1740.28|1739.98|1740.63|1740.33|1740.71|1740.4|1740.16|1739.82|317
1669669500000|2022-11-28 21:05:00|1740.73|1740.23|1741.2|1740.7|1741.21|1740.86|1740.55|1740.14|219
1669669800000|2022-11-28 21:10:00|1741.11|1740.81|1741.15|1740.85|1741.99|1741.56|1740.97|1740.56|263
1669670100000|2022-11-28 21:15:00|1741.26|1740.76|1741.3|1740.8|1741.63|1741.2|1741.06|1740.66|221
1669670400000|2022-11-28 21:20:00|1741.31|1740.81|1741.04|1740.54|1741.31|1740.89|1740.84|1740.44|179
1669670700000|2022-11-28 21:25:00|1741.03|1740.53|1741.61|1741.11|1741.66|1741.25|1740.9|1740.4|245
1669671000000|2022-11-28 21:30:00|1741.54|1741.04|1741.87|1741.37|1741.87|1741.37|1741.15|1740.77|186
1669671300000|2022-11-28 21:35:00|1741.86|1741.36|1741.88|1741.38|1742.14|1741.64|1741.81|1741.31|223
1669671600000|2022-11-28 21:40:00|1741.85|1741.35|1741.56|1741.06|1742|1741.5|1741.42|1741|148
1669671900000|2022-11-28 21:45:00|1741.58|1741.08|1741.11|1740.61|1741.6|1741.1|1741|1740.5|211
1669672200000|2022-11-28 21:50:00|1741.19|1740.69|1741.52|1741.02|1741.63|1741.13|1741.03|1740.53|193
1669672500000|2022-11-28 21:55:00|1741.58|1741.08|1741.68|1741.18|1742.2|1741.7|1741.49|1740.99|279
1669676400000|2022-11-28 23:00:00|1740.9|1740.4|1741.32|1740.82|1741.33|1740.83|1739.98|1739.48|246
1669676700000|2022-11-28 23:05:00|1741.29|1740.79|1741.68|1741.18|1741.73|1741.23|1740.82|1740.46|179
1669677000000|2022-11-28 23:10:00|1741.71|1741.21|1741.82|1741.32|1741.89|1741.43|1741.35|1740.85|270
1669677300000|2022-11-28 23:15:00|1741.81|1741.31|1742.07|1741.57|1742.32|1741.82|1741.7|1741.2|248
1669677600000|2022-11-28 23:20:00|1742.06|1741.56|1742.13|1741.63|1742.29|1741.83|1741.71|1741.34|212
1669677900000|2022-11-28 23:25:00|1742.14|1741.64|1742.31|1741.81|1742.31|1741.96|1741.76|1741.26|230
1669678200000|2022-11-28 23:30:00|1742.27|1741.77|1741.56|1741.06|1742.3|1741.8|1741.35|1740.91|300
1669678500000|2022-11-28 23:35:00|1741.53|1741.03|1741.32|1740.82|1741.8|1741.3|1740.97|1740.52|339
1669678800000|2022-11-28 23:40:00|1741.31|1740.81|1741.39|1741.09|1741.98|1741.58|1740.92|1740.42|290
1669679100000|2022-11-28 23:45:00|1741.41|1741.11|1741.87|1741.37|1742.05|1741.64|1741.39|1740.97|341
1669679400000|2022-11-28 23:50:00|1741.88|1741.38|1741.56|1741.06|1742.08|1741.58|1741.36|1740.9|293
1669679700000|2022-11-28 23:55:00|1741.39|1741.09|1741.6|1741.1|1741.64|1741.23|1741.17|1740.83|257
1669680000000|2022-11-29 00:00:00|1741.51|1741.21|1741.65|1741.35|1742.18|1741.8|1740.97|1740.62|568
1669680300000|2022-11-29 00:05:00|1741.74|1741.44|1741.92|1741.42|1742.18|1741.8|1741.64|1741.19|444
1669680600000|2022-11-29 00:10:00|1741.91|1741.41|1742.39|1741.89|1742.41|1742.01|1741.58|1741.2|365
1669680900000|2022-11-29 00:15:00|1742.4|1741.9|1742.59|1742.29|1742.89|1742.49|1742.18|1741.75|412
1669681200000|2022-11-29 00:20:00|1742.69|1742.39|1742.48|1742.18|1742.94|1742.44|1742.19|1741.79|405
1669681500000|2022-11-29 00:25:00|1742.39|1742.09|1741.91|1741.61|1742.6|1742.3|1741.88|1741.45|371
1669681800000|2022-11-29 00:30:00|1741.88|1741.58|1742.54|1742.04|1742.73|1742.3|1741.82|1741.43|368
1669682100000|2022-11-29 00:35:00|1742.52|1742.02|1742.16|1741.66|1742.69|1742.22|1742|1741.59|307
1669682400000|2022-11-29 00:40:00|1742.1|1741.8|1741.92|1741.42|1742.33|1741.96|1741.78|1741.39|305
1669682700000|2022-11-29 00:45:00|1741.8|1741.5|1741.83|1741.33|1742.01|1741.64|1741.58|1741.14|299
1669683000000|2022-11-29 00:50:00|1741.82|1741.32|1741.88|1741.58|1742.36|1741.96|1741.64|1741.23|426
1669683300000|2022-11-29 00:55:00|1741.82|1741.52|1741.15|1740.85|1742.12|1741.71|1740.82|1740.46|450
1669683600000|2022-11-29 01:00:00|1741.06|1740.76|1741.05|1740.55|1741.69|1741.34|1740.65|1740.28|835
1669683900000|2022-11-29 01:05:00|1740.98|1740.68|1740.88|1740.58|1741.36|1741.01|1740.46|1740.09|845
1669684200000|2022-11-29 01:10:00|1740.87|1740.57|1741.78|1741.28|1741.96|1741.54|1740.51|1740.2|706
1669684500000|2022-11-29 01:15:00|1741.79|1741.29|1741.53|1741.03|1742.33|1741.93|1741.28|1740.84|692
1669684800000|2022-11-29 01:20:00|1741.54|1741.04|1741.85|1741.55|1742.07|1741.62|1741.12|1740.72|626
1669685100000|2022-11-29 01:25:00|1741.84|1741.54|1743.01|1742.71|1743.3|1742.95|1741.84|1741.43|762
1669685400000|2022-11-29 01:30:00|1743.05|1742.75|1744.18|1743.68|1744.45|1744.13|1742.94|1742.64|816
1669685700000|2022-11-29 01:35:00|1744.16|1743.66|1744.57|1744.07|1744.76|1744.29|1743.76|1743.36|820
1669686000000|2022-11-29 01:40:00|1744.44|1744.14|1745.72|1745.22|1745.76|1745.46|1744.23|1743.85|863
1669686300000|2022-11-29 01:45:00|1745.73|1745.23|1746.1|1745.6|1746.28|1745.96|1745.51|1745.11|825
1669686600000|2022-11-29 01:50:00|1746.05|1745.55|1746.01|1745.51|1746.3|1745.92|1745.16|1744.76|716
1669686900000|2022-11-29 01:55:00|1745.86|1745.56|1746.52|1746.22|1746.74|1746.39|1745.77|1745.38|674
1669687200000|2022-11-29 02:00:00|1746.54|1746.24|1745.39|1744.89|1746.67|1746.24|1745.04|1744.62|612
1669687500000|2022-11-29 02:05:00|1745.4|1744.9|1746.17|1745.87|1746.44|1746.04|1745.18|1744.79|601
1669687800000|2022-11-29 02:10:00|1746.27|1745.77|1747.45|1746.95|1747.52|1747.13|1746.02|1745.63|597
1669688100000|2022-11-29 02:15:00|1747.52|1747.02|1747.08|1746.58|1747.77|1747.37|1746.83|1746.44|545
1669688400000|2022-11-29 02:20:00|1747.16|1746.66|1746.75|1746.45|1747.52|1747.12|1746.71|1746.35|506
1669688700000|2022-11-29 02:25:00|1746.85|1746.35|1746.81|1746.31|1747.25|1746.84|1746.53|1746.1|476
1669689000000|2022-11-29 02:30:00|1746.82|1746.32|1746.8|1746.5|1747.14|1746.72|1746.48|1746.08|594
1669689300000|2022-11-29 02:35:00|1746.79|1746.49|1746.41|1746.11|1747.07|1746.7|1745.96|1745.6|567
1669689600000|2022-11-29 02:40:00|1746.56|1746.06|1746.27|1745.97|1747.41|1746.98|1746.12|1745.74|644
1669689900000|2022-11-29 02:45:00|1746.28|1745.98|1745.55|1745.05|1746.5|1746.16|1745.33|1744.96|601
1669690200000|2022-11-29 02:50:00|1745.57|1745.07|1745|1744.5|1745.73|1745.35|1744.89|1744.47|543
1669690500000|2022-11-29 02:55:00|1744.87|1744.57|1745.12|1744.82|1745.5|1745.09|1744.79|1744.43|520
1669690800000|2022-11-29 03:00:00|1745.1|1744.8|1745.33|1745.03|1745.6|1745.25|1744.91|1744.5|541
1669691100000|2022-11-29 03:05:00|1745.29|1744.99|1746.29|1745.79|1746.32|1745.91|1745.21|1744.82|421
1669691400000|2022-11-29 03:10:00|1746.19|1745.89|1747.22|1746.72|1747.26|1746.81|1746.01|1745.6|575
1669691700000|2022-11-29 03:15:00|1747.23|1746.73|1748.27|1747.97|1748.34|1748.04|1747.12|1746.72|818
1669692000000|2022-11-29 03:20:00|1748.26|1747.96|1749.41|1749.11|1749.69|1749.27|1747.93|1747.59|909
1669692300000|2022-11-29 03:25:00|1749.45|1749.15|1749.9|1749.4|1750.44|1750|1749.25|1748.89|1016
1669692600000|2022-11-29 03:30:00|1750|1749.5|1750.1|1749.8|1750.46|1750.16|1749.65|1749.31|749
1669692900000|2022-11-29 03:35:00|1750.12|1749.82|1749.69|1749.19|1750.33|1749.94|1749.04|1748.64|637
1669693200000|2022-11-29 03:40:00|1749.71|1749.21|1749.87|1749.37|1749.9|1749.52|1749.41|1749.01|566
1669693500000|2022-11-29 03:45:00|1749.86|1749.36|1750.44|1750.14|1750.57|1750.26|1749.58|1749.23|571
1669693800000|2022-11-29 03:50:00|1750.43|1750.13|1750.47|1749.97|1750.83|1750.46|1750.27|1749.91|457
1669694100000|2022-11-29 03:55:00|1750.46|1749.96|1750.63|1750.33|1750.77|1750.41|1749.98|1749.61|583
1669694400000|2022-11-29 04:00:00|1750.67|1750.37|1750.74|1750.24|1750.78|1750.38|1750.27|1749.84|545
1669694700000|2022-11-29 04:05:00|1750.65|1750.35|1750.42|1750.12|1751.25|1750.75|1750.35|1749.96|514
1669695000000|2022-11-29 04:10:00|1750.4|1750.1|1751.16|1750.66|1751.56|1751.16|1750.37|1750|531
1669695300000|2022-11-29 04:15:00|1751.17|1750.67|1751.03|1750.73|1751.35|1750.97|1750.75|1750.36|485
1669695600000|2022-11-29 04:20:00|1751.04|1750.74|1752.15|1751.65|1752.19|1751.74|1750.99|1750.62|483
1669695900000|2022-11-29 04:25:00|1752.14|1751.64|1751.33|1751.03|1752.14|1751.64|1751.33|1750.97|381
1669696200000|2022-11-29 04:30:00|1751.34|1751.04|1751.74|1751.44|1752.16|1751.75|1751.34|1751|408
1669696500000|2022-11-29 04:35:00|1751.73|1751.43|1752|1751.5|1752.18|1751.81|1751.52|1751.04|362
1669696800000|2022-11-29 04:40:00|1751.85|1751.55|1753|1752.5|1753.24|1752.77|1751.76|1751.46|507
1669697100000|2022-11-29 04:45:00|1752.85|1752.55|1753.63|1753.33|1753.9|1753.49|1752.85|1752.53|503
1669697400000|2022-11-29 04:50:00|1753.73|1753.23|1753.78|1753.48|1754.23|1753.84|1753.48|1753.13|615
1669697700000|2022-11-29 04:55:00|1753.86|1753.56|1754.05|1753.75|1754.45|1754.07|1753.7|1753.28|528
1669698000000|2022-11-29 05:00:00|1754.06|1753.76|1753.72|1753.42|1754.22|1753.85|1753.27|1752.89|630
1669698300000|2022-11-29 05:05:00|1753.68|1753.38|1753.99|1753.69|1754.36|1753.94|1753.29|1752.89|522
1669698600000|2022-11-29 05:10:00|1753.96|1753.66|1753.96|1753.46|1754.43|1754.04|1753.58|1753.16|432
1669698900000|2022-11-29 05:15:00|1753.92|1753.42|1753.9|1753.4|1754.5|1754.08|1753.78|1753.36|400
1669699200000|2022-11-29 05:20:00|1753.91|1753.41|1753.31|1752.81|1754.01|1753.63|1753.06|1752.73|463
1669699500000|2022-11-29 05:25:00|1753.3|1752.8|1754.47|1754.17|1755.2|1754.78|1753.22|1752.76|640
1669699800000|2022-11-29 05:30:00|1754.42|1754.12|1754.21|1753.91|1754.81|1754.51|1753.75|1753.37|882
1669700100000|2022-11-29 05:35:00|1754.19|1753.89|1753.71|1753.21|1754.95|1754.58|1753.51|1753.15|669
1669700400000|2022-11-29 05:40:00|1753.75|1753.25|1754.67|1754.17|1754.67|1754.26|1753.09|1752.68|721
1669700700000|2022-11-29 05:45:00|1754.66|1754.16|1753.89|1753.59|1755.34|1755|1753.47|1753.08|753
1669701000000|2022-11-29 05:50:00|1753.91|1753.61|1754.7|1754.2|1755.01|1754.6|1753.67|1753.18|560
1669701300000|2022-11-29 05:55:00|1754.71|1754.21|1754.5|1754|1754.74|1754.38|1753.98|1753.59|706
1669701600000|2022-11-29 06:00:00|1754.54|1754.04|1754.36|1753.86|1754.83|1754.43|1754.06|1753.61|706
1669701900000|2022-11-29 06:05:00|1754.35|1753.85|1754.66|1754.16|1755|1754.61|1754.18|1753.8|506
1669702200000|2022-11-29 06:10:00|1754.67|1754.17|1754.62|1754.12|1754.97|1754.57|1754.28|1753.89|505
1669702500000|2022-11-29 06:15:00|1754.61|1754.11|1753.95|1753.45|1754.85|1754.46|1753.81|1753.42|568
1669702800000|2022-11-29 06:20:00|1753.94|1753.44|1753.52|1753.02|1754.26|1753.85|1753.31|1752.88|613
1669703100000|2022-11-29 06:25:00|1753.44|1753.14|1753.53|1753.23|1753.75|1753.36|1753.01|1752.65|569
1669703400000|2022-11-29 06:30:00|1753.51|1753.21|1753.83|1753.33|1754.95|1754.54|1753.28|1752.98|1102
1669703700000|2022-11-29 06:35:00|1753.81|1753.31|1753.95|1753.45|1754.25|1753.86|1753.48|1753.11|598
1669704000000|2022-11-29 06:40:00|1753.96|1753.46|1754.05|1753.75|1754.78|1754.41|1753.7|1753.31|711
1669704300000|2022-11-29 06:45:00|1754.15|1753.65|1754.11|1753.61|1754.7|1754.35|1753.9|1753.53|716
1669704600000|2022-11-29 06:50:00|1754.09|1753.59|1752.06|1751.76|1754.39|1754.05|1751.66|1751.28|902
1669704900000|2022-11-29 06:55:00|1752.1|1751.8|1752.34|1751.84|1753.18|1752.78|1751.98|1751.68|785
1669705200000|2022-11-29 07:00:00|1752.35|1751.85|1752.34|1751.84|1753.15|1752.74|1752.04|1751.73|781
1669705500000|2022-11-29 07:05:00|1752.36|1751.86|1752.01|1751.71|1752.78|1752.41|1751.87|1751.54|741
1669705800000|2022-11-29 07:10:00|1752.1|1751.6|1753.09|1752.59|1753.32|1752.93|1751.92|1751.51|664
1669706100000|2022-11-29 07:15:00|1753.11|1752.61|1754.17|1753.67|1754.28|1753.88|1752.83|1752.43|749
1669706400000|2022-11-29 07:20:00|1754.12|1753.82|1753.36|1752.86|1754.57|1754.23|1753.14|1752.73|716
1669706700000|2022-11-29 07:25:00|1753.35|1752.85|1753.26|1752.96|1753.67|1753.27|1752.73|1752.36|580
1669707000000|2022-11-29 07:30:00|1753.32|1753.02|1752.43|1751.93|1753.59|1753.17|1752.21|1751.82|699
1669707300000|2022-11-29 07:35:00|1752.42|1751.92|1752.77|1752.27|1752.89|1752.5|1751.94|1751.54|674
1669707600000|2022-11-29 07:40:00|1752.76|1752.26|1752.92|1752.62|1753.3|1752.92|1751.87|1751.52|781
1669707900000|2022-11-29 07:45:00|1752.93|1752.63|1754.54|1754.24|1755.03|1754.66|1752.75|1752.32|932
1669708200000|2022-11-29 07:50:00|1754.64|1754.14|1754.78|1754.28|1755.13|1754.72|1754.2|1753.79|840
1669708500000|2022-11-29 07:55:00|1754.82|1754.32|1754.15|1753.85|1755.05|1754.69|1753.56|1753.16|818
1669708800000|2022-11-29 08:00:00|1754.16|1753.86|1754.7|1754.4|1755.84|1755.48|1753.71|1753.31|1366
1669709100000|2022-11-29 08:05:00|1754.71|1754.41|1753.67|1753.37|1755.09|1754.72|1753.48|1753.18|1044
1669709400000|2022-11-29 08:10:00|1753.69|1753.39|1753.55|1753.25|1754.06|1753.68|1752.85|1752.54|868
1669709700000|2022-11-29 08:15:00|1753.56|1753.26|1754.82|1754.52|1755.37|1755.02|1753.56|1753.26|995
1669710000000|2022-11-29 08:20:00|1754.94|1754.64|1754.8|1754.5|1755.58|1755.25|1754.5|1754.14|916
1669710300000|2022-11-29 08:25:00|1754.77|1754.47|1755.48|1755.18|1755.7|1755.38|1754.22|1753.9|871
1669710600000|2022-11-29 08:30:00|1755.49|1755.19|1755.67|1755.37|1756.57|1756.27|1754.99|1754.69|872
1669710900000|2022-11-29 08:35:00|1755.62|1755.32|1756.46|1756.16|1756.47|1756.17|1755.62|1755.3|642
1669711200000|2022-11-29 08:40:00|1756.48|1756.18|1756.5|1756.2|1756.93|1756.63|1756.18|1755.88|723
1669711500000|2022-11-29 08:45:00|1756.49|1756.19|1758.85|1758.55|1759.12|1758.76|1756.44|1756.14|856
1669711800000|2022-11-29 08:50:00|1758.93|1758.63|1756.95|1756.65|1759.23|1758.93|1756.86|1756.56|910
1669712100000|2022-11-29 08:55:00|1756.94|1756.64|1757.51|1757.21|1758.09|1757.79|1756.94|1756.64|794
1669712400000|2022-11-29 09:00:00|1757.53|1757.23|1757.21|1756.91|1758.06|1757.76|1756.9|1756.51|974
1669712700000|2022-11-29 09:05:00|1757.17|1756.87|1755.88|1755.58|1757.43|1757.12|1755.83|1755.53|795
1669713000000|2022-11-29 09:10:00|1755.89|1755.59|1755.41|1755.11|1756.08|1755.7|1754.75|1754.45|758
1669713300000|2022-11-29 09:15:00|1755.4|1755.1|1755.82|1755.52|1756.34|1755.96|1755.36|1755.06|679
1669713600000|2022-11-29 09:20:00|1755.83|1755.53|1755.56|1755.26|1756.62|1756.22|1755.55|1755.25|555
1669713900000|2022-11-29 09:25:00|1755.61|1755.31|1756.16|1755.86|1756.54|1756.14|1755.59|1755.29|656
1669714200000|2022-11-29 09:30:00|1756.15|1755.85|1754.77|1754.47|1756.61|1756.29|1754.66|1754.34|717
1669714500000|2022-11-29 09:35:00|1754.8|1754.5|1755.77|1755.47|1756.01|1755.61|1754.71|1754.41|709
1669714800000|2022-11-29 09:40:00|1755.76|1755.46|1755.21|1754.91|1755.76|1755.46|1754.74|1754.44|725
1669715100000|2022-11-29 09:45:00|1755.19|1754.89|1752.95|1752.65|1755.45|1755.14|1752.4|1752.1|1000
1669715400000|2022-11-29 09:50:00|1752.99|1752.69|1753.13|1752.83|1753.34|1753.04|1752.46|1752.16|856
1669715700000|2022-11-29 09:55:00|1753.12|1752.82|1754.31|1754.01|1754.4|1754.09|1753.12|1752.82|690
1669716000000|2022-11-29 10:00:00|1754.3|1754|1754.91|1754.61|1755.06|1754.76|1754.12|1753.82|754
1669716300000|2022-11-29 10:05:00|1754.92|1754.62|1755.07|1754.77|1755.17|1754.78|1754.58|1754.28|580
1669716600000|2022-11-29 10:10:00|1755.05|1754.75|1755.07|1754.77|1755.27|1754.97|1754.91|1754.61|623
1669716900000|2022-11-29 10:15:00|1755.04|1754.74|1754.64|1754.34|1755.31|1755.01|1754.52|1754.14|662
1669717200000|2022-11-29 10:20:00|1754.65|1754.35|1755.3|1755|1755.83|1755.52|1754.62|1754.25|586
1669717500000|2022-11-29 10:25:00|1755.31|1755.01|1755.37|1755.07|1755.98|1755.66|1755.16|1754.8|717
1669717800000|2022-11-29 10:30:00|1755.38|1755.08|1755.52|1755.22|1756.2|1755.9|1755.35|1755.05|628
1669718100000|2022-11-29 10:35:00|1755.54|1755.24|1755.56|1755.26|1756.21|1755.84|1755.45|1755.11|533
1669718400000|2022-11-29 10:40:00|1755.58|1755.28|1755.33|1755.03|1755.68|1755.38|1754.99|1754.69|587
1669718700000|2022-11-29 10:45:00|1755.34|1755.04|1756.23|1755.93|1756.38|1756.03|1755.19|1754.89|690
1669719000000|2022-11-29 10:50:00|1756.22|1755.92|1755.66|1755.36|1756.54|1756.24|1755.32|1754.98|580
1669719300000|2022-11-29 10:55:00|1755.67|1755.37|1755.52|1755.22|1755.88|1755.58|1755.24|1754.83|438
1669719600000|2022-11-29 11:00:00|1755.57|1755.27|1755.96|1755.66|1756.79|1756.49|1755.27|1754.97|687
1669719900000|2022-11-29 11:05:00|1755.95|1755.65|1754.75|1754.45|1756.73|1756.43|1754.65|1754.35|655
1669720200000|2022-11-29 11:10:00|1754.74|1754.44|1754.76|1754.46|1755.16|1754.81|1754.23|1753.86|559
1669720500000|2022-11-29 11:15:00|1754.75|1754.45|1754.72|1754.42|1755.46|1755.13|1754.42|1754.12|541
1669720800000|2022-11-29 11:20:00|1754.78|1754.48|1753.98|1753.68|1755.26|1754.96|1753.82|1753.5|661
1669721100000|2022-11-29 11:25:00|1753.97|1753.67|1754.57|1754.27|1754.6|1754.28|1753.54|1753.21|582
1669721400000|2022-11-29 11:30:00|1754.59|1754.29|1754.67|1754.37|1755.31|1755.01|1754.22|1753.8|582
1669721700000|2022-11-29 11:35:00|1754.69|1754.39|1754.64|1754.34|1755.18|1754.87|1754.33|1753.97|512
1669722000000|2022-11-29 11:40:00|1754.6|1754.3|1755.67|1755.37|1755.92|1755.55|1754.54|1754.21|523
1669722300000|2022-11-29 11:45:00|1755.66|1755.36|1755.55|1755.25|1756.27|1755.97|1755.23|1754.93|554
1669722600000|2022-11-29 11:50:00|1755.5|1755.2|1756.65|1756.35|1756.85|1756.55|1755.5|1755.2|704
1669722900000|2022-11-29 11:55:00|1756.67|1756.37|1757.54|1757.24|1757.57|1757.27|1756.64|1756.34|662
1669723200000|2022-11-29 12:00:00|1757.48|1757.18|1756.48|1756.18|1757.7|1757.4|1756.42|1756.12|738
1669723500000|2022-11-29 12:05:00|1756.49|1756.19|1755.76|1755.46|1756.72|1756.42|1755.58|1755.28|628
1669723800000|2022-11-29 12:10:00|1755.75|1755.45|1755.58|1755.28|1756.14|1755.76|1755.01|1754.71|606
1669724100000|2022-11-29 12:15:00|1755.6|1755.3|1755.15|1754.85|1755.89|1755.59|1754.9|1754.53|589
1669724400000|2022-11-29 12:20:00|1755.16|1754.86|1755.23|1754.93|1755.47|1755.16|1754.9|1754.5|478
1669724700000|2022-11-29 12:25:00|1755.25|1754.95|1754.17|1753.87|1755.51|1755.21|1754.08|1753.78|544
1669725000000|2022-11-29 12:30:00|1754.16|1753.86|1754.62|1754.32|1754.98|1754.68|1753.97|1753.67|603
1669725300000|2022-11-29 12:35:00|1754.61|1754.31|1754.06|1753.76|1755.1|1754.8|1753.99|1753.69|524
1669725600000|2022-11-29 12:40:00|1754.07|1753.77|1753.47|1753.17|1754.79|1754.49|1753.28|1752.98|649
1669725900000|2022-11-29 12:45:00|1753.56|1753.06|1754.46|1754.16|1754.79|1754.49|1753.34|1753.04|685
1669726200000|2022-11-29 12:50:00|1754.45|1754.15|1754.83|1754.53|1755.24|1754.94|1754.35|1754.05|619
1669726500000|2022-11-29 12:55:00|1754.87|1754.57|1755.4|1755.1|1755.51|1755.13|1754.62|1754.32|622
1669726800000|2022-11-29 13:00:00|1755.46|1755.16|1756.57|1756.27|1756.81|1756.51|1755.04|1754.66|1028
1669727100000|2022-11-29 13:05:00|1756.64|1756.34|1756.11|1755.81|1756.94|1756.64|1755.23|1754.93|952
1669727400000|2022-11-29 13:10:00|1756.04|1755.74|1753.01|1752.71|1756.07|1755.77|1752.38|1752.08|1318
1669727700000|2022-11-29 13:15:00|1753.02|1752.72|1753.73|1753.43|1753.88|1753.51|1752.57|1752.22|1186
1669728000000|2022-11-29 13:20:00|1753.69|1753.39|1754.55|1754.25|1754.82|1754.49|1753.66|1753.36|1067
1669728300000|2022-11-29 13:25:00|1754.57|1754.27|1752.71|1752.41|1754.87|1754.57|1752.59|1752.29|952
1669728600000|2022-11-29 13:30:00|1752.68|1752.38|1752.39|1752.09|1753.21|1752.88|1751.62|1751.29|1233
1669728900000|2022-11-29 13:35:00|1752.34|1752.04|1752.45|1752.15|1752.95|1752.65|1752.04|1751.74|1076
1669729200000|2022-11-29 13:40:00|1752.46|1752.16|1752.61|1752.31|1752.89|1752.59|1751.47|1751.17|1046
1669729500000|2022-11-29 13:45:00|1752.62|1752.32|1752.41|1752.11|1753.61|1753.31|1752.34|1752.03|982
1669729800000|2022-11-29 13:50:00|1752.38|1752.08|1751.18|1750.88|1752.46|1752.16|1750.34|1749.99|1200
1669730100000|2022-11-29 13:55:00|1751.08|1750.78|1751.83|1751.53|1752.07|1751.77|1750.6|1750.3|981
1669730400000|2022-11-29 14:00:00|1751.75|1751.45|1753|1752.7|1753.06|1752.72|1751.54|1751.24|1099
1669730700000|2022-11-29 14:05:00|1752.95|1752.65|1753.3|1753|1753.62|1753.32|1751.78|1751.48|902
1669731000000|2022-11-29 14:10:00|1753.29|1752.99|1752.25|1751.95|1753.34|1753.04|1751.79|1751.49|837
1669731300000|2022-11-29 14:15:00|1752.24|1751.94|1750.22|1749.92|1752.31|1752.01|1749.42|1749.12|1015
1669731600000|2022-11-29 14:20:00|1750.21|1749.91|1749.97|1749.67|1750.21|1749.91|1749.18|1748.88|1068
1669731900000|2022-11-29 14:25:00|1749.98|1749.68|1748.54|1748.24|1750.46|1750.16|1748.3|1748|954
1669732200000|2022-11-29 14:30:00|1748.53|1748.23|1750.26|1749.96|1750.35|1750.05|1747.14|1746.84|1350
1669732500000|2022-11-29 14:35:00|1750.2|1749.9|1751.07|1750.77|1751.49|1751.16|1749.43|1749.13|1197
1669732800000|2022-11-29 14:40:00|1751.23|1750.93|1750.18|1749.88|1752.33|1752.03|1750.08|1749.76|1198
1669733100000|2022-11-29 14:45:00|1750.15|1749.85|1752.07|1751.77|1752.84|1752.51|1750.1|1749.8|1233
1669733400000|2022-11-29 14:50:00|1752|1751.7|1752.75|1752.45|1752.97|1752.67|1751.81|1751.47|1178
1669733700000|2022-11-29 14:55:00|1752.76|1752.46|1752.43|1751.93|1753.3|1753|1751.53|1751.03|1110
1669734000000|2022-11-29 15:00:00|1752.44|1751.94|1751.39|1751.09|1754.28|1753.98|1751.31|1751.01|1317
1669734300000|2022-11-29 15:05:00|1751.4|1751.1|1753.71|1753.41|1753.78|1753.48|1750.99|1750.69|1165
1669734600000|2022-11-29 15:10:00|1753.72|1753.42|1753.57|1753.27|1754.49|1754.19|1752.73|1752.43|1164
1669734900000|2022-11-29 15:15:00|1753.56|1753.26|1755.01|1754.71|1756.1|1755.8|1753.56|1753.26|1288
1669735200000|2022-11-29 15:20:00|1755|1754.7|1756.31|1756.01|1756.45|1756.12|1754.74|1754.39|1127
1669735500000|2022-11-29 15:25:00|1756.29|1755.99|1757.16|1756.86|1757.87|1757.57|1755.77|1755.43|1282
1669735800000|2022-11-29 15:30:00|1757.19|1756.89|1757.2|1756.9|1757.79|1757.47|1756.82|1756.52|1099
1669736100000|2022-11-29 15:35:00|1757.21|1756.91|1757.13|1756.83|1758.32|1757.94|1756.99|1756.6|1101
1669736400000|2022-11-29 15:40:00|1757.12|1756.82|1755.79|1755.49|1757.66|1757.36|1755.77|1755.43|968
1669736700000|2022-11-29 15:45:00|1755.81|1755.51|1756.52|1756.22|1757.2|1756.81|1755.56|1755.24|1007
1669737000000|2022-11-29 15:50:00|1756.53|1756.23|1755.53|1755.23|1756.78|1756.48|1755.41|1755.07|1056
1669737300000|2022-11-29 15:55:00|1755.52|1755.22|1755.38|1755.08|1755.88|1755.55|1755.09|1754.79|958
1669737600000|2022-11-29 16:00:00|1755.42|1755.12|1754.95|1754.45|1755.82|1755.46|1754.73|1754.37|1007
1669737900000|2022-11-29 16:05:00|1754.8|1754.5|1754.07|1753.77|1755.1|1754.74|1753.85|1753.55|968
1669738200000|2022-11-29 16:10:00|1754.04|1753.74|1753.11|1752.81|1754.04|1753.74|1751.54|1751.24|1147
1669738500000|2022-11-29 16:15:00|1753.05|1752.75|1750.42|1750.12|1753.14|1752.75|1750.2|1749.83|1082
1669738800000|2022-11-29 16:20:00|1750.57|1750.27|1751.13|1750.83|1751.55|1751.25|1750.17|1749.8|1075
1669739100000|2022-11-29 16:25:00|1751.05|1750.75|1750.34|1750.04|1751.15|1750.84|1750.23|1749.93|969
1669739400000|2022-11-29 16:30:00|1750.35|1750.05|1750.72|1750.42|1751.08|1750.78|1749.92|1749.62|940
1669739700000|2022-11-29 16:35:00|1750.73|1750.43|1752.16|1751.86|1752.76|1752.45|1750.63|1750.33|979
1669740000000|2022-11-29 16:40:00|1752.17|1751.87|1751.96|1751.66|1752.35|1752.02|1751.54|1751.22|814
1669740300000|2022-11-29 16:45:00|1751.95|1751.65|1751.16|1750.86|1752|1751.7|1750.98|1750.65|745
1669740600000|2022-11-29 16:50:00|1751.17|1750.87|1750.85|1750.55|1751.27|1750.97|1749.85|1749.54|836
1669740900000|2022-11-29 16:55:00|1750.87|1750.57|1751.8|1751.5|1752.17|1751.78|1750.85|1750.45|843
1669741200000|2022-11-29 17:00:00|1751.83|1751.53|1751.75|1751.45|1751.97|1751.62|1751.12|1750.79|719
1669741500000|2022-11-29 17:05:00|1751.76|1751.46|1752.24|1751.94|1752.35|1752.01|1751.6|1751.18|736
1669741800000|2022-11-29 17:10:00|1752.34|1751.84|1751.77|1751.27|1752.55|1752.15|1751.6|1751.22|648
1669742100000|2022-11-29 17:15:00|1751.81|1751.31|1751.43|1751.13|1752.06|1751.69|1750.65|1750.35|778
1669742400000|2022-11-29 17:20:00|1751.45|1751.15|1750.46|1750.16|1751.45|1751.15|1750.35|1749.98|840
1669742700000|2022-11-29 17:25:00|1750.45|1750.15|1750.13|1749.83|1750.83|1750.44|1749.92|1749.53|803
1669743000000|2022-11-29 17:30:00|1750.23|1749.73|1750.98|1750.48|1751|1750.61|1749.94|1749.55|790
1669743300000|2022-11-29 17:35:00|1750.99|1750.49|1751.37|1750.87|1751.8|1751.5|1750.72|1750.35|852
1669743600000|2022-11-29 17:40:00|1751.21|1750.91|1751.39|1750.89|1751.57|1751.2|1750.89|1750.55|759
1669743900000|2022-11-29 17:45:00|1751.4|1750.9|1751.22|1750.72|1751.51|1751.19|1750.68|1750.33|696
1669744200000|2022-11-29 17:50:00|1751.13|1750.83|1750.74|1750.24|1751.36|1751.02|1750.51|1750.11|654
1669744500000|2022-11-29 17:55:00|1750.76|1750.26|1751.19|1750.89|1751.87|1751.49|1750.5|1750.08|673
1669744800000|2022-11-29 18:00:00|1751.18|1750.88|1751.09|1750.79|1751.64|1751.25|1750.85|1750.45|707
1669745100000|2022-11-29 18:05:00|1751.08|1750.78|1751.58|1751.28|1751.92|1751.57|1750.96|1750.53|601
1669745400000|2022-11-29 18:10:00|1751.6|1751.3|1752.34|1751.84|1752.34|1751.94|1751.44|1751.06|570
1669745700000|2022-11-29 18:15:00|1752.18|1751.88|1750.9|1750.6|1752.35|1751.97|1750.59|1750.23|760
1669746000000|2022-11-29 18:20:00|1750.92|1750.62|1751|1750.7|1751.22|1750.87|1750.56|1750.22|638
1669746300000|2022-11-29 18:25:00|1751.01|1750.71|1750.3|1750|1751.19|1750.81|1749.81|1749.41|703
1669746600000|2022-11-29 18:30:00|1750.31|1750.01|1750.16|1749.86|1750.31|1750.01|1749.56|1749.26|448
1669746900000|2022-11-29 18:35:00|1750.18|1749.88|1750.63|1750.13|1750.82|1750.42|1749.91|1749.56|437
1669747200000|2022-11-29 18:40:00|1750.64|1750.14|1750.22|1749.72|1750.64|1750.24|1750.04|1749.7|416
1669747500000|2022-11-29 18:45:00|1750.12|1749.82|1749.96|1749.66|1750.62|1750.27|1749.93|1749.52|397
1669747800000|2022-11-29 18:50:00|1750.05|1749.55|1749.96|1749.66|1750.05|1749.74|1749.06|1748.7|586
1669748100000|2022-11-29 18:55:00|1749.95|1749.65|1751.64|1751.34|1752.02|1751.72|1749.91|1749.61|619
1669748400000|2022-11-29 19:00:00|1751.65|1751.35|1752.09|1751.79|1752.17|1751.87|1751.4|1751.03|691
1669748700000|2022-11-29 19:05:00|1752.08|1751.78|1752.11|1751.81|1752.43|1752.08|1751.83|1751.45|592
1669749000000|2022-11-29 19:10:00|1752.1|1751.8|1752.43|1751.93|1752.57|1752.25|1751.87|1751.55|463
1669749300000|2022-11-29 19:15:00|1752.35|1752.05|1752.33|1752.03|1752.66|1752.36|1752.27|1751.89|540
1669749600000|2022-11-29 19:20:00|1752.38|1752.08|1751.8|1751.5|1752.68|1752.31|1751.68|1751.37|499
1669749900000|2022-11-29 19:25:00|1751.81|1751.51|1751.25|1750.95|1752.14|1751.75|1751.1|1750.74|692
1669750200000|2022-11-29 19:30:00|1751.27|1750.97|1751|1750.7|1751.42|1751.09|1750.73|1750.37|626
1669750500000|2022-11-29 19:35:00|1750.97|1750.67|1750.78|1750.28|1751.33|1750.92|1750.18|1749.8|513
1669750800000|2022-11-29 19:40:00|1750.77|1750.27|1750.7|1750.2|1751.19|1750.79|1750.48|1750.09|620
1669751100000|2022-11-29 19:45:00|1750.69|1750.19|1750.03|1749.73|1750.74|1750.35|1750.03|1749.68|642
1669751400000|2022-11-29 19:50:00|1749.98|1749.68|1749.82|1749.32|1750.32|1749.93|1749.67|1749.3|626
1669751700000|2022-11-29 19:55:00|1749.71|1749.41|1750.5|1750.2|1750.63|1750.32|1749.71|1749.31|737
1669752000000|2022-11-29 20:00:00|1750.51|1750.21|1749.73|1749.43|1750.71|1750.36|1749.59|1749.21|710
1669752300000|2022-11-29 20:05:00|1749.74|1749.44|1749.67|1749.37|1750.31|1749.96|1749.61|1749.21|479
1669752600000|2022-11-29 20:10:00|1749.66|1749.36|1749.68|1749.38|1750.04|1749.62|1749.39|1749.08|507
1669752900000|2022-11-29 20:15:00|1749.67|1749.37|1749.75|1749.45|1749.9|1749.6|1749.41|1749.11|463
1669753200000|2022-11-29 20:20:00|1749.77|1749.47|1749.36|1749.06|1749.85|1749.5|1749.03|1748.73|536
1669753500000|2022-11-29 20:25:00|1749.38|1749.08|1749.22|1748.92|1749.68|1749.38|1749.14|1748.8|424
1669753800000|2022-11-29 20:30:00|1749.19|1748.89|1749.51|1749.21|1749.84|1749.46|1749.15|1748.81|538
1669754100000|2022-11-29 20:35:00|1749.52|1749.22|1749.28|1748.98|1749.79|1749.44|1749.09|1748.74|510
1669754400000|2022-11-29 20:40:00|1749.3|1749|1748.96|1748.66|1749.48|1749.11|1748.83|1748.53|369
1669754700000|2022-11-29 20:45:00|1748.99|1748.69|1748.62|1748.12|1749.07|1748.77|1748.39|1748.05|485
1669755000000|2022-11-29 20:50:00|1748.53|1748.23|1748.44|1747.94|1748.65|1748.31|1748.08|1747.71|481
1669755300000|2022-11-29 20:55:00|1748.45|1747.95|1748.91|1748.61|1749.01|1748.66|1748.27|1747.87|609
1669755600000|2022-11-29 21:00:00|1748.86|1748.56|1748.95|1748.45|1749.26|1748.86|1748.61|1748.26|444
1669755900000|2022-11-29 21:05:00|1748.86|1748.56|1749.38|1748.88|1749.53|1749.13|1748.77|1748.36|295
1669756200000|2022-11-29 21:10:00|1749.39|1748.89|1749.53|1749.03|1749.78|1749.38|1749.27|1748.86|330
1669756500000|2022-11-29 21:15:00|1749.47|1748.97|1749.44|1748.94|1749.59|1749.18|1749.27|1748.86|213
1669756800000|2022-11-29 21:20:00|1749.45|1748.95|1749.68|1749.38|1749.7|1749.38|1749.25|1748.83|202
1669757100000|2022-11-29 21:25:00|1749.63|1749.33|1749.69|1749.39|1750.01|1749.59|1749.55|1749.15|223
1669757400000|2022-11-29 21:30:00|1749.66|1749.36|1749.6|1749.1|1749.9|1749.45|1749.49|1749.04|230
1669757700000|2022-11-29 21:35:00|1749.59|1749.09|1749.78|1749.28|1749.84|1749.39|1749.45|1748.95|147
1669758000000|2022-11-29 21:40:00|1749.79|1749.29|1750.04|1749.54|1750.09|1749.59|1749.73|1749.23|156
1669758300000|2022-11-29 21:45:00|1750.05|1749.55|1750.12|1749.62|1750.28|1749.78|1749.92|1749.47|183
1669758600000|2022-11-29 21:50:00|1750.1|1749.6|1750.19|1749.69|1750.38|1749.88|1750.1|1749.6|244
1669758900000|2022-11-29 21:55:00|1750.2|1749.7|1750.1|1749.6|1750.34|1749.98|1749.73|1749.26|231
1669762800000|2022-11-29 23:00:00|1749.86|1749.36|1749.33|1748.83|1749.87|1749.37|1749.29|1748.79|199
1669763100000|2022-11-29 23:05:00|1749.34|1748.84|1749.56|1749.06|1749.7|1749.2|1749.11|1748.68|231
1669763400000|2022-11-29 23:10:00|1749.57|1749.07|1749.17|1748.67|1749.59|1749.09|1748.97|1748.58|216
1669763700000|2022-11-29 23:15:00|1749.26|1748.76|1749.47|1748.97|1749.58|1749.1|1749.07|1748.68|188
1669764000000|2022-11-29 23:20:00|1749.43|1748.93|1749.61|1749.11|1749.68|1749.29|1749.13|1748.7|131
1669764300000|2022-11-29 23:25:00|1749.62|1749.12|1749.59|1749.09|1749.84|1749.34|1749.32|1748.9|137
1669764600000|2022-11-29 23:30:00|1749.55|1749.05|1749.1|1748.6|1749.58|1749.08|1749.1|1748.6|133
1669764900000|2022-11-29 23:35:00|1749.11|1748.61|1749.03|1748.53|1749.39|1748.89|1748.91|1748.41|144
1669765200000|2022-11-29 23:40:00|1749.06|1748.56|1749.12|1748.62|1749.3|1748.83|1748.9|1748.4|150
1669765500000|2022-11-29 23:45:00|1749.08|1748.58|1749.21|1748.71|1749.51|1749.02|1749.06|1748.56|194
1669765800000|2022-11-29 23:50:00|1749.22|1748.72|1749.18|1748.68|1749.42|1748.92|1748.97|1748.47|175
1669766100000|2022-11-29 23:55:00|1749.17|1748.67|1749.22|1748.72|1749.42|1748.92|1748.93|1748.51|258
1669766400000|2022-11-30 00:00:00|1749.36|1748.86|1748.81|1748.31|1749.65|1749.15|1748.45|1748.08|388
1669766700000|2022-11-30 00:05:00|1748.77|1748.27|1748.65|1748.35|1748.96|1748.61|1747.99|1747.59|308
1669767000000|2022-11-30 00:10:00|1748.67|1748.37|1749.97|1749.47|1749.97|1749.67|1748.62|1748.24|392
1669767300000|2022-11-30 00:15:00|1749.96|1749.46|1750.08|1749.58|1750.61|1750.21|1749.58|1749.17|413
1669767600000|2022-11-30 00:20:00|1749.98|1749.68|1750.16|1749.66|1750.37|1749.97|1749.79|1749.41|366
1669767900000|2022-11-30 00:25:00|1750.17|1749.67|1749.63|1749.13|1750.17|1749.67|1749.55|1749.07|324
1669768200000|2022-11-30 00:30:00|1749.61|1749.11|1750.59|1750.09|1750.67|1750.17|1749.28|1748.9|590
1669768500000|2022-11-30 00:35:00|1750.66|1750.16|1750.93|1750.43|1750.96|1750.46|1750.33|1749.83|436
1669768800000|2022-11-30 00:40:00|1750.88|1750.38|1750.67|1750.17|1751.15|1750.65|1750.49|1749.99|393
1669769100000|2022-11-30 00:45:00|1750.69|1750.19|1750.77|1750.27|1751.04|1750.54|1750.6|1750.15|356
1669769400000|2022-11-30 00:50:00|1750.76|1750.26|1750.78|1750.28|1750.94|1750.44|1750.3|1749.88|470
1669769700000|2022-11-30 00:55:00|1750.77|1750.27|1751.53|1751.03|1751.56|1751.06|1750.77|1750.27|383
1669770000000|2022-11-30 01:00:00|1751.55|1751.05|1751.38|1750.88|1751.93|1751.43|1751.21|1750.71|560
1669770300000|2022-11-30 01:05:00|1751.37|1750.87|1751.23|1750.73|1751.75|1751.25|1750.94|1750.51|350
1669770600000|2022-11-30 01:10:00|1751.22|1750.72|1751.88|1751.38|1752.05|1751.55|1750.83|1750.33|382
1669770900000|2022-11-30 01:15:00|1751.92|1751.42|1751.17|1750.87|1751.94|1751.44|1751.03|1750.65|366
1669771200000|2022-11-30 01:20:00|1751.23|1750.73|1751.63|1751.13|1751.67|1751.17|1751.06|1750.69|423
1669771500000|2022-11-30 01:25:00|1751.61|1751.11|1751.11|1750.61|1751.93|1751.43|1750.88|1750.4|454
1669771800000|2022-11-30 01:30:00|1751.01|1750.51|1752.02|1751.52|1752.29|1751.79|1750.5|1750|802
1669772100000|2022-11-30 01:35:00|1752.05|1751.55|1752.66|1752.16|1752.81|1752.31|1751.93|1751.43|607
1669772400000|2022-11-30 01:40:00|1752.65|1752.15|1754.21|1753.71|1754.38|1753.91|1752.57|1752.07|815
1669772700000|2022-11-30 01:45:00|1754.2|1753.7|1754.16|1753.66|1754.48|1754.08|1753.89|1753.44|620
1669773000000|2022-11-30 01:50:00|1754.18|1753.68|1754.04|1753.54|1754.34|1753.87|1753.63|1753.13|588
1669773300000|2022-11-30 01:55:00|1754.07|1753.57|1753.05|1752.75|1754.19|1753.69|1753.05|1752.7|511
1669773600000|2022-11-30 02:00:00|1753.15|1752.65|1752.96|1752.46|1753.16|1752.66|1751.76|1751.26|658
1669773900000|2022-11-30 02:05:00|1752.97|1752.47|1752.63|1752.33|1753.35|1752.94|1752.57|1752.07|450
1669774200000|2022-11-30 02:10:00|1752.73|1752.23|1752.34|1751.84|1752.94|1752.44|1752|1751.5|467
1669774500000|2022-11-30 02:15:00|1752.29|1751.79|1752.71|1752.21|1752.9|1752.4|1752.16|1751.66|372
1669774800000|2022-11-30 02:20:00|1752.72|1752.22|1753|1752.5|1753.45|1752.95|1752.67|1752.17|465
1669775100000|2022-11-30 02:25:00|1752.97|1752.47|1752.53|1752.23|1753.22|1752.72|1752.46|1751.96|474
1669775400000|2022-11-30 02:30:00|1752.46|1752.16|1752.34|1751.84|1752.74|1752.29|1752.13|1751.63|581
1669775700000|2022-11-30 02:35:00|1752.29|1751.79|1751.83|1751.33|1752.73|1752.23|1751.77|1751.27|481
1669776000000|2022-11-30 02:40:00|1751.81|1751.31|1752.37|1751.87|1752.48|1752.08|1751.59|1751.09|464
1669776300000|2022-11-30 02:45:00|1752.42|1751.92|1752.2|1751.7|1752.54|1752.04|1751.83|1751.33|471
1669776600000|2022-11-30 02:50:00|1752.21|1751.71|1754.05|1753.55|1754.05|1753.64|1752.21|1751.71|504
1669776900000|2022-11-30 02:55:00|1754.02|1753.52|1753.6|1753.1|1754.21|1753.75|1753.46|1752.96|621
1669777200000|2022-11-30 03:00:00|1753.56|1753.06|1754.43|1753.93|1754.92|1754.46|1753.56|1753.06|580
1669777500000|2022-11-30 03:05:00|1754.41|1753.91|1753.93|1753.43|1754.47|1753.97|1753.61|1753.11|555
1669777800000|2022-11-30 03:10:00|1753.79|1753.29|1753.86|1753.36|1754.18|1753.68|1753.6|1753.1|360
1669778100000|2022-11-30 03:15:00|1753.87|1753.37|1753.78|1753.28|1753.98|1753.48|1753.35|1752.92|448
1669778400000|2022-11-30 03:20:00|1753.82|1753.32|1753.92|1753.42|1754.14|1753.64|1753.44|1752.94|414
1669778700000|2022-11-30 03:25:00|1754|1753.5|1753.49|1752.99|1754.25|1753.75|1753.4|1752.9|320
1669779000000|2022-11-30 03:30:00|1753.46|1752.96|1753.81|1753.31|1754.01|1753.51|1753.4|1752.95|337
1669779300000|2022-11-30 03:35:00|1753.79|1753.29|1753.72|1753.22|1753.9|1753.49|1753.53|1753.03|351
1669779600000|2022-11-30 03:40:00|1753.71|1753.21|1754.04|1753.54|1754.2|1753.76|1753.52|1753.16|387
1669779900000|2022-11-30 03:45:00|1754.03|1753.53|1753.8|1753.3|1754.24|1753.77|1753.58|1753.08|441
1669780200000|2022-11-30 03:50:00|1753.86|1753.36|1754.32|1754.02|1754.75|1754.3|1753.63|1753.18|518
1669780500000|2022-11-30 03:55:00|1754.21|1753.91|1755.02|1754.52|1755.17|1754.75|1754.19|1753.81|396
1669780800000|2022-11-30 04:00:00|1755.11|1754.61|1755.68|1755.18|1755.77|1755.27|1755.08|1754.58|518
1669781100000|2022-11-30 04:05:00|1755.7|1755.2|1755.23|1754.73|1756|1755.5|1755.03|1754.54|331
1669781400000|2022-11-30 04:10:00|1755.22|1754.72|1755.52|1755.02|1755.71|1755.21|1754.95|1754.45|271
1669781700000|2022-11-30 04:15:00|1755.48|1754.98|1755.16|1754.66|1755.51|1755.01|1754.9|1754.4|315
1669782000000|2022-11-30 04:20:00|1755.13|1754.63|1755.37|1754.87|1755.79|1755.4|1754.95|1754.54|321
1669782300000|2022-11-30 04:25:00|1755.36|1754.86|1755.05|1754.55|1755.71|1755.21|1754.92|1754.42|503
1669782600000|2022-11-30 04:30:00|1755.06|1754.56|1755.45|1754.95|1755.48|1755.06|1754.96|1754.46|287
1669782900000|2022-11-30 04:35:00|1755.38|1754.88|1755.8|1755.3|1756.02|1755.61|1755.25|1754.75|394
1669783200000|2022-11-30 04:40:00|1755.84|1755.34|1755.62|1755.12|1756.07|1755.61|1755.6|1755.1|304
1669783500000|2022-11-30 04:45:00|1755.63|1755.13|1754.99|1754.49|1755.65|1755.15|1754.92|1754.42|362
1669783800000|2022-11-30 04:50:00|1755.08|1754.58|1754.82|1754.32|1755.22|1754.72|1754.73|1754.23|446
1669784100000|2022-11-30 04:55:00|1754.78|1754.28|1754.63|1754.13|1755.01|1754.53|1754.52|1754.02|454
1669784400000|2022-11-30 05:00:00|1754.61|1754.11|1754.27|1753.77|1754.89|1754.51|1754.03|1753.63|359
1669784700000|2022-11-30 05:05:00|1754.35|1753.85|1754.97|1754.47|1755.32|1754.92|1754.32|1753.85|404
1669785000000|2022-11-30 05:10:00|1754.98|1754.48|1755.24|1754.74|1755.66|1755.16|1754.69|1754.27|403
1669785300000|2022-11-30 05:15:00|1755.23|1754.73|1755.36|1754.86|1755.73|1755.24|1755.15|1754.65|382
1669785600000|2022-11-30 05:20:00|1755.31|1754.81|1755.13|1754.83|1755.78|1755.45|1754.83|1754.43|542
1669785900000|2022-11-30 05:25:00|1755.11|1754.81|1755.25|1754.75|1755.7|1755.34|1755.04|1754.62|492
1669786200000|2022-11-30 05:30:00|1755.24|1754.74|1754.46|1753.96|1755.24|1754.89|1754.08|1753.7|651
1669786500000|2022-11-30 05:35:00|1754.45|1753.95|1754.33|1753.83|1754.74|1754.33|1754.08|1753.69|533
1669786800000|2022-11-30 05:40:00|1754.32|1753.82|1754.56|1754.26|1754.85|1754.48|1754.1|1753.72|450
1669787100000|2022-11-30 05:45:00|1754.6|1754.3|1754.95|1754.45|1754.95|1754.6|1754.09|1753.69|484
1669787400000|2022-11-30 05:50:00|1754.98|1754.48|1755.32|1755.02|1755.68|1755.25|1754.75|1754.39|563
1669787700000|2022-11-30 05:55:00|1755.41|1754.91|1754|1753.7|1755.41|1754.95|1754|1753.67|616
1669788000000|2022-11-30 06:00:00|1754.02|1753.72|1753.53|1753.03|1754.57|1754.18|1753.31|1752.92|622
1669788300000|2022-11-30 06:05:00|1753.55|1753.05|1753.75|1753.45|1754.24|1753.79|1753.28|1752.9|517
1669788600000|2022-11-30 06:10:00|1753.76|1753.46|1754.1|1753.8|1754.29|1753.9|1753.51|1753.15|501
1669788900000|2022-11-30 06:15:00|1754.21|1753.71|1754.77|1754.47|1755.02|1754.67|1753.93|1753.53|609
1669789200000|2022-11-30 06:20:00|1754.75|1754.45|1754.57|1754.07|1755.1|1754.76|1754.37|1753.96|627
1669789500000|2022-11-30 06:25:00|1754.58|1754.08|1754.31|1754.01|1754.95|1754.61|1754.1|1753.72|584
1669789800000|2022-11-30 06:30:00|1754.32|1754.02|1754.48|1753.98|1754.6|1754.26|1754.12|1753.7|586
1669790100000|2022-11-30 06:35:00|1754.49|1753.99|1754.18|1753.68|1754.49|1754.06|1753.4|1753.05|585
1669790400000|2022-11-30 06:40:00|1754.2|1753.7|1754.11|1753.61|1754.53|1754.17|1753.91|1753.55|574
1669790700000|2022-11-30 06:45:00|1754|1753.7|1753.62|1753.12|1754.16|1753.76|1753.35|1753.05|616
1669791000000|2022-11-30 06:50:00|1753.61|1753.11|1753.61|1753.31|1753.73|1753.35|1753.16|1752.77|502
1669791300000|2022-11-30 06:55:00|1753.58|1753.28|1753.81|1753.31|1754.22|1753.83|1753.53|1753.19|516
1669791600000|2022-11-30 07:00:00|1753.8|1753.3|1754.87|1754.57|1755.04|1754.6|1753.12|1752.77|604
1669791900000|2022-11-30 07:05:00|1754.97|1754.47|1755.28|1754.78|1755.74|1755.37|1754.75|1754.41|558
1669792200000|2022-11-30 07:10:00|1755.16|1754.86|1755.97|1755.67|1756.31|1756.01|1754.72|1754.32|697
1669792500000|2022-11-30 07:15:00|1755.96|1755.66|1755.33|1755.03|1756.39|1756.06|1755.33|1755.01|657
1669792800000|2022-11-30 07:20:00|1755.35|1755.05|1755.67|1755.37|1756.07|1755.7|1755.21|1754.91|574
1669793100000|2022-11-30 07:25:00|1755.69|1755.39|1756.16|1755.86|1756.61|1756.13|1755.5|1755.14|587
1669793400000|2022-11-30 07:30:00|1756.14|1755.84|1756.11|1755.81|1757.06|1756.76|1755.86|1755.52|610
1669793700000|2022-11-30 07:35:00|1756.09|1755.79|1755.03|1754.73|1756.22|1755.91|1754.7|1754.36|618
1669794000000|2022-11-30 07:40:00|1755.02|1754.72|1755.3|1755|1755.57|1755.26|1754.75|1754.39|679
1669794300000|2022-11-30 07:45:00|1755.28|1754.98|1755.12|1754.82|1755.38|1754.98|1754.4|1754.1|811
1669794600000|2022-11-30 07:50:00|1755.13|1754.83|1755.74|1755.24|1756.1|1755.8|1754.75|1754.43|757
1669794900000|2022-11-30 07:55:00|1755.66|1755.36|1755.34|1755.04|1756.31|1755.91|1755.3|1754.98|675
1669795200000|2022-11-30 08:00:00|1755.33|1755.03|1756.37|1756.07|1757.08|1756.74|1755.33|1755.03|892
1669795500000|2022-11-30 08:05:00|1756.38|1756.08|1755.78|1755.48|1756.83|1756.53|1755.29|1754.99|814
1669795800000|2022-11-30 08:10:00|1755.77|1755.47|1756.25|1755.75|1756.54|1756.24|1755.47|1755.17|776
1669796100000|2022-11-30 08:15:00|1756.1|1755.8|1756.2|1755.9|1757.07|1756.77|1756.03|1755.73|683
1669796400000|2022-11-30 08:20:00|1756.19|1755.89|1755.94|1755.64|1756.38|1756.08|1755.54|1755.19|745
1669796700000|2022-11-30 08:25:00|1756.01|1755.71|1756.82|1756.52|1757|1756.62|1756.01|1755.67|726
1669797000000|2022-11-30 08:30:00|1756.73|1756.43|1755.98|1755.68|1756.91|1756.6|1755.31|1755.01|659
1669797300000|2022-11-30 08:35:00|1755.95|1755.65|1756.44|1756.14|1756.66|1756.36|1755.1|1754.8|698
1669797600000|2022-11-30 08:40:00|1756.46|1756.16|1757.79|1757.49|1758.28|1757.98|1756.31|1756.01|762
1669797900000|2022-11-30 08:45:00|1757.78|1757.48|1758.62|1758.32|1758.92|1758.62|1757.67|1757.37|845
1669798200000|2022-11-30 08:50:00|1758.61|1758.31|1759.22|1758.92|1759.48|1759.18|1758.58|1758.28|736
1669798500000|2022-11-30 08:55:00|1759.24|1758.94|1759.74|1759.44|1760.04|1759.74|1758.68|1758.32|776
1669798800000|2022-11-30 09:00:00|1759.76|1759.46|1760.58|1760.28|1760.98|1760.68|1759.17|1758.87|1079
1669799100000|2022-11-30 09:05:00|1760.61|1760.31|1761.1|1760.8|1761.36|1761.05|1760.54|1760.24|785
1669799400000|2022-11-30 09:10:00|1761.11|1760.81|1761.02|1760.72|1761.72|1761.42|1760.81|1760.4|803
1669799700000|2022-11-30 09:15:00|1761|1760.7|1761.1|1760.8|1761.28|1760.98|1760.48|1760.1|662
1669800000000|2022-11-30 09:20:00|1761.09|1760.79|1761.35|1761.05|1761.58|1761.28|1760.78|1760.48|596
1669800300000|2022-11-30 09:25:00|1761.33|1761.03|1761.07|1760.77|1761.69|1761.35|1760.86|1760.56|531
1669800600000|2022-11-30 09:30:00|1761.09|1760.79|1761.85|1761.55|1762.03|1761.65|1761.08|1760.73|587
1669800900000|2022-11-30 09:35:00|1761.88|1761.58|1760.65|1760.35|1762.34|1762|1760.61|1760.31|731
1669801200000|2022-11-30 09:40:00|1760.66|1760.36|1760.43|1760.13|1761.17|1760.76|1760.03|1759.67|719
1669801500000|2022-11-30 09:45:00|1760.41|1760.11|1760.41|1760.11|1760.92|1760.62|1760.13|1759.83|691
1669801800000|2022-11-30 09:50:00|1760.39|1760.09|1761.67|1761.37|1762.01|1761.68|1760.39|1760.09|633
1669802100000|2022-11-30 09:55:00|1761.69|1761.39|1762.22|1761.92|1762.29|1761.96|1761.11|1760.81|624
1669802400000|2022-11-30 10:00:00|1762.21|1761.91|1761.92|1761.62|1762.82|1762.52|1761.85|1761.55|744
1669802700000|2022-11-30 10:05:00|1761.96|1761.66|1762.4|1762.1|1762.41|1762.11|1761.56|1761.16|704
1669803000000|2022-11-30 10:10:00|1762.41|1762.11|1762.16|1761.86|1763.35|1763.05|1762.11|1761.81|800
1669803300000|2022-11-30 10:15:00|1762.14|1761.84|1760.87|1760.57|1762.61|1762.31|1760.79|1760.42|733
1669803600000|2022-11-30 10:20:00|1760.86|1760.56|1760.29|1759.99|1761.09|1760.79|1760.08|1759.7|569
1669803900000|2022-11-30 10:25:00|1760.31|1760.01|1760.23|1759.93|1760.55|1760.2|1759.93|1759.54|645
1669804200000|2022-11-30 10:30:00|1760.21|1759.91|1760.1|1759.8|1760.77|1760.44|1759.57|1759.23|694
1669804500000|2022-11-30 10:35:00|1760.07|1759.77|1759.71|1759.41|1760.09|1759.79|1759.19|1758.88|676
1669804800000|2022-11-30 10:40:00|1759.72|1759.42|1759.34|1759.04|1760.12|1759.75|1759.29|1758.93|732
1669805100000|2022-11-30 10:45:00|1759.44|1758.94|1759.43|1759.13|1759.91|1759.61|1759.34|1758.94|597
1669805400000|2022-11-30 10:50:00|1759.39|1759.09|1759.29|1758.99|1759.56|1759.21|1758.6|1758.21|665
1669805700000|2022-11-30 10:55:00|1759.26|1758.96|1758.87|1758.57|1759.4|1759.1|1758.81|1758.42|678
1669806000000|2022-11-30 11:00:00|1758.88|1758.58|1759.94|1759.64|1759.96|1759.66|1758.56|1758.17|678
1669806300000|2022-11-30 11:05:00|1759.92|1759.62|1759.23|1758.93|1760.08|1759.78|1759.12|1758.82|606
1669806600000|2022-11-30 11:10:00|1759.22|1758.92|1759.44|1759.14|1759.87|1759.54|1758.92|1758.62|568
1669806900000|2022-11-30 11:15:00|1759.41|1759.11|1759.3|1759|1759.56|1759.25|1758.57|1758.27|648
1669807200000|2022-11-30 11:20:00|1759.32|1759.02|1760.61|1760.31|1760.74|1760.43|1759.28|1758.95|667
1669807500000|2022-11-30 11:25:00|1760.59|1760.29|1761.02|1760.72|1761.39|1761.09|1760.08|1759.73|568
1669807800000|2022-11-30 11:30:00|1761.03|1760.73|1760.39|1760.09|1761.19|1760.89|1759.92|1759.59|573
1669808100000|2022-11-30 11:35:00|1760.4|1760.1|1760.61|1760.31|1761.21|1760.79|1760.34|1760.04|471
1669808400000|2022-11-30 11:40:00|1760.62|1760.32|1760.9|1760.6|1761.17|1760.78|1760.29|1759.99|497
1669808700000|2022-11-30 11:45:00|1760.92|1760.62|1761.74|1761.44|1762.07|1761.66|1760.84|1760.54|675
1669809000000|2022-11-30 11:50:00|1761.79|1761.49|1761.74|1761.44|1761.93|1761.63|1761.33|1760.97|633
1669809300000|2022-11-30 11:55:00|1761.83|1761.53|1762.42|1762.12|1762.66|1762.29|1761.6|1761.23|616
1669809600000|2022-11-30 12:00:00|1762.4|1762.1|1762.12|1761.82|1763.38|1763.08|1761.75|1761.45|879
1669809900000|2022-11-30 12:05:00|1762.13|1761.83|1762.43|1762.13|1762.98|1762.68|1761.53|1761.2|829
1669810200000|2022-11-30 12:10:00|1762.45|1762.15|1763.44|1763.14|1763.54|1763.19|1762.22|1761.92|736
1669810500000|2022-11-30 12:15:00|1763.45|1763.15|1762.27|1761.97|1763.54|1763.24|1761.87|1761.57|685
1669810800000|2022-11-30 12:20:00|1762.31|1762.01|1762.35|1762.05|1762.9|1762.6|1762.2|1761.9|641
1669811100000|2022-11-30 12:25:00|1762.36|1762.06|1761.88|1761.58|1762.44|1762.14|1761.66|1761.36|709
1669811400000|2022-11-30 12:30:00|1761.87|1761.57|1761.73|1761.43|1762.76|1762.34|1761.6|1761.21|634
1669811700000|2022-11-30 12:35:00|1761.74|1761.44|1760.68|1760.38|1761.95|1761.64|1760.65|1760.35|716
1669812000000|2022-11-30 12:40:00|1760.69|1760.39|1761.15|1760.85|1761.26|1760.94|1760.53|1760.23|688
1669812300000|2022-11-30 12:45:00|1761.16|1760.86|1761.21|1760.91|1761.58|1761.28|1760.93|1760.63|508
1669812600000|2022-11-30 12:50:00|1761.2|1760.9|1761.66|1761.36|1762.21|1761.91|1761.2|1760.9|572
1669812900000|2022-11-30 12:55:00|1761.65|1761.35|1760.98|1760.68|1762.09|1761.73|1760.91|1760.55|587
1669813200000|2022-11-30 13:00:00|1760.99|1760.69|1761.13|1760.83|1762.29|1761.97|1760.86|1760.56|1113
1669813500000|2022-11-30 13:05:00|1761.12|1760.82|1761.96|1761.66|1762.15|1761.8|1760.85|1760.54|916
1669813800000|2022-11-30 13:10:00|1761.98|1761.68|1761.56|1761.06|1762.07|1761.73|1761.07|1760.77|738
1669814100000|2022-11-30 13:15:00|1761.58|1761.08|1761.17|1760.87|1764.8|1764.5|1759.57|1759.25|1598
1669814400000|2022-11-30 13:20:00|1761.5|1761.2|1764.09|1763.79|1764.46|1764.16|1761.5|1761.2|1406
1669814700000|2022-11-30 13:25:00|1764.12|1763.82|1764.04|1763.54|1764.71|1764.41|1763.3|1763|1135
1669815000000|2022-11-30 13:30:00|1764.17|1763.67|1757.64|1757.34|1764.93|1764.63|1755.35|1755.05|1890
1669815300000|2022-11-30 13:35:00|1757.7|1757.4|1758.99|1758.69|1759.77|1759.47|1755.37|1755.07|1676
1669815600000|2022-11-30 13:40:00|1759.06|1758.76|1757.62|1757.32|1759.77|1759.47|1757.31|1757.01|1367
1669815900000|2022-11-30 13:45:00|1757.6|1757.3|1756.68|1756.38|1758.31|1758.01|1756.35|1756.05|1473
1669816200000|2022-11-30 13:50:00|1756.71|1756.41|1756.92|1756.62|1757.11|1756.81|1755.52|1755.17|1278
1669816500000|2022-11-30 13:55:00|1756.95|1756.65|1755.29|1754.99|1757.09|1756.71|1754.31|1754.01|1331
1669816800000|2022-11-30 14:00:00|1755.31|1755.01|1755.49|1755.19|1756.77|1756.47|1754.72|1754.33|1261
1669817100000|2022-11-30 14:05:00|1755.47|1755.17|1756.86|1756.56|1757.5|1757.14|1755.38|1755.01|1157
1669817400000|2022-11-30 14:10:00|1756.87|1756.57|1758.06|1757.76|1758.19|1757.81|1756.67|1756.36|1044
1669817700000|2022-11-30 14:15:00|1758.16|1757.66|1759.61|1759.31|1760.32|1760.02|1757.98|1757.66|1221
1669818000000|2022-11-30 14:20:00|1759.63|1759.33|1758.17|1757.87|1759.75|1759.45|1758.17|1757.79|968
1669818300000|2022-11-30 14:25:00|1758.27|1757.77|1758.77|1758.47|1759.05|1758.69|1757.97|1757.67|983
1669818600000|2022-11-30 14:30:00|1758.86|1758.56|1758.7|1758.4|1759.64|1759.34|1758.23|1757.93|1271
1669818900000|2022-11-30 14:35:00|1758.69|1758.39|1758.31|1758.01|1759.46|1759.16|1757.99|1757.69|1234
1669819200000|2022-11-30 14:40:00|1758.3|1758|1762.55|1762.25|1763.56|1763.06|1758.07|1757.76|1556
1669819500000|2022-11-30 14:45:00|1762.42|1762.12|1756.92|1756.62|1763.24|1762.9|1756.75|1756.37|1673
1669819800000|2022-11-30 14:50:00|1756.94|1756.64|1756.04|1755.74|1757.25|1756.95|1754.99|1754.69|1599
1669820100000|2022-11-30 14:55:00|1756.03|1755.73|1757.35|1756.85|1757.58|1757.2|1756.03|1755.73|1332
1669820400000|2022-11-30 15:00:00|1757.36|1756.86|1754.07|1753.77|1757.5|1757|1752.87|1752.57|1768
1669820700000|2022-11-30 15:05:00|1754.06|1753.76|1753.71|1753.21|1754.31|1754.01|1751.67|1751.31|1495
1669821000000|2022-11-30 15:10:00|1753.69|1753.19|1752.27|1751.97|1753.69|1753.33|1751.72|1751.42|1359
1669821300000|2022-11-30 15:15:00|1752.31|1751.81|1751.28|1750.98|1753.26|1752.96|1751.09|1750.74|1243
1669821600000|2022-11-30 15:20:00|1751.27|1750.97|1752.55|1752.25|1752.74|1752.34|1751.04|1750.64|1237
1669821900000|2022-11-30 15:25:00|1752.57|1752.27|1751.73|1751.43|1752.67|1752.27|1750.89|1750.57|1144
1669822200000|2022-11-30 15:30:00|1751.72|1751.42|1750.69|1750.19|1752.16|1751.86|1749.35|1749|1197
1669822500000|2022-11-30 15:35:00|1750.7|1750.2|1750.84|1750.54|1750.89|1750.59|1749.49|1749.09|1118
1669822800000|2022-11-30 15:40:00|1751.28|1750.98|1751.91|1751.61|1752.84|1752.45|1750.86|1750.56|1208
1669823100000|2022-11-30 15:45:00|1751.86|1751.56|1750.59|1750.29|1752.03|1751.71|1750.45|1750.15|1173
1669823400000|2022-11-30 15:50:00|1750.54|1750.24|1751.69|1751.39|1752.3|1751.95|1750.1|1749.79|1281
1669823700000|2022-11-30 15:55:00|1751.68|1751.38|1752.78|1752.48|1753.04|1752.64|1751.49|1751.14|1366
1669824000000|2022-11-30 16:00:00|1752.8|1752.5|1750.78|1750.48|1752.99|1752.65|1750.69|1750.39|1307
1669824300000|2022-11-30 16:05:00|1750.79|1750.49|1752.94|1752.64|1753.37|1753.02|1750.68|1750.38|1062
1669824600000|2022-11-30 16:10:00|1753.02|1752.52|1753.22|1752.92|1753.65|1753.35|1752.25|1751.95|980
1669824900000|2022-11-30 16:15:00|1753.23|1752.93|1753.75|1753.45|1754.37|1754.07|1752.94|1752.64|1049
1669825200000|2022-11-30 16:20:00|1753.76|1753.46|1752.26|1751.96|1754.08|1753.78|1752.21|1751.9|936
1669825500000|2022-11-30 16:25:00|1752.3|1752|1753.39|1753.09|1753.39|1753.09|1752.23|1751.89|958
1669825800000|2022-11-30 16:30:00|1753.43|1753.13|1753.89|1753.59|1754.3|1753.91|1753.02|1752.61|927
1669826100000|2022-11-30 16:35:00|1753.83|1753.53|1753.98|1753.68|1754.51|1754.16|1753.68|1753.38|801
1669826400000|2022-11-30 16:40:00|1753.99|1753.69|1752.97|1752.67|1754.18|1753.79|1752.89|1752.56|661
1669826700000|2022-11-30 16:45:00|1752.98|1752.68|1753.46|1753.16|1753.61|1753.31|1752.58|1752.28|526
1669827000000|2022-11-30 16:50:00|1753.47|1753.17|1752.61|1752.31|1753.77|1753.47|1752.59|1752.21|541
1669827300000|2022-11-30 16:55:00|1752.6|1752.3|1752.35|1752.05|1752.89|1752.51|1752.32|1751.94|630
1669827600000|2022-11-30 17:00:00|1752.34|1752.04|1752.67|1752.37|1752.74|1752.37|1751.84|1751.49|620
1669827900000|2022-11-30 17:05:00|1752.68|1752.38|1752.64|1752.34|1752.84|1752.47|1752.04|1751.64|705
1669828200000|2022-11-30 17:10:00|1752.67|1752.37|1752.97|1752.67|1753.08|1752.68|1752.42|1752.05|680
1669828500000|2022-11-30 17:15:00|1752.98|1752.68|1752|1751.5|1753.03|1752.68|1751.75|1751.43|606
1669828800000|2022-11-30 17:20:00|1751.99|1751.49|1752.6|1752.1|1752.63|1752.23|1751.47|1751.09|776
1669829100000|2022-11-30 17:25:00|1752.52|1752.22|1754.03|1753.73|1754.3|1753.91|1752.52|1752.22|778
1669829400000|2022-11-30 17:30:00|1754.01|1753.71|1752.8|1752.3|1754.18|1753.81|1752.59|1752.26|707
1669829700000|2022-11-30 17:35:00|1752.68|1752.38|1751.97|1751.67|1752.72|1752.39|1751.43|1751.05|722
1669830000000|2022-11-30 17:40:00|1751.98|1751.68|1753.05|1752.75|1753.52|1753.13|1751.92|1751.49|722
1669830300000|2022-11-30 17:45:00|1753.04|1752.74|1753.81|1753.51|1753.88|1753.51|1752.95|1752.61|570
1669830600000|2022-11-30 17:50:00|1753.8|1753.5|1753.21|1752.71|1754.37|1753.92|1752.87|1752.5|530
1669830900000|2022-11-30 17:55:00|1753.2|1752.7|1753.03|1752.73|1753.2|1752.82|1752.29|1751.91|516
1669831200000|2022-11-30 18:00:00|1752.96|1752.66|1752.51|1752.21|1752.99|1752.66|1752.32|1751.91|577
1669831500000|2022-11-30 18:05:00|1752.54|1752.24|1751.75|1751.45|1752.65|1752.26|1751.33|1750.93|656
1669831800000|2022-11-30 18:10:00|1751.77|1751.47|1751.23|1750.93|1751.94|1751.63|1751.12|1750.72|668
1669832100000|2022-11-30 18:15:00|1751.26|1750.96|1750.99|1750.69|1751.72|1751.33|1750.8|1750.44|617
1669832400000|2022-11-30 18:20:00|1751|1750.7|1750.95|1750.65|1751.27|1750.88|1750.66|1750.16|642
1669832700000|2022-11-30 18:25:00|1750.94|1750.64|1747.14|1746.64|1751.24|1750.77|1745.26|1744.76|1100
1669833000000|2022-11-30 18:30:00|1747.05|1746.55|1753.44|1752.94|1756.76|1756.26|1745.52|1745.02|1999
1669833300000|2022-11-30 18:35:00|1753.45|1752.95|1757.41|1756.91|1759.11|1758.61|1753.45|1752.95|1941
1669833600000|2022-11-30 18:40:00|1757.51|1757.01|1757.99|1757.69|1758.35|1757.87|1756.29|1755.99|1700
1669833900000|2022-11-30 18:45:00|1757.96|1757.66|1757.43|1756.93|1758.29|1757.94|1754.71|1754.32|1767
1669834200000|2022-11-30 18:50:00|1757.27|1756.97|1758.51|1758.21|1758.63|1758.33|1756.77|1756.44|1585
1669834500000|2022-11-30 18:55:00|1758.53|1758.23|1760.45|1760.15|1761.32|1760.89|1758.2|1757.84|1638
1669834800000|2022-11-30 19:00:00|1760.64|1760.34|1762.35|1762.05|1763.26|1762.95|1760.46|1760.16|1709
1669835100000|2022-11-30 19:05:00|1762.37|1762.07|1758.13|1757.83|1763.5|1763.2|1758.13|1757.83|1646
1669835400000|2022-11-30 19:10:00|1758.16|1757.66|1759.89|1759.39|1760.5|1760.08|1758|1757.5|1534
1669835700000|2022-11-30 19:15:00|1759.87|1759.57|1762.52|1762.22|1762.66|1762.36|1759.78|1759.45|1383
1669836000000|2022-11-30 19:20:00|1762.56|1762.26|1762.13|1761.83|1764.68|1764.28|1761.95|1761.64|1603
1669836300000|2022-11-30 19:25:00|1762.15|1761.85|1762.17|1761.87|1763.57|1763.27|1762.08|1761.72|1461
1669836600000|2022-11-30 19:30:00|1762.19|1761.89|1763.29|1762.99|1763.37|1763.01|1760.43|1760.12|1397
1669836900000|2022-11-30 19:35:00|1763.28|1762.98|1764.08|1763.78|1764.33|1763.93|1763.05|1762.64|1246
1669837200000|2022-11-30 19:40:00|1764.09|1763.79|1764.99|1764.69|1766.82|1766.52|1763.6|1763.25|1350
1669837500000|2022-11-30 19:45:00|1765|1764.7|1767.4|1767.1|1767.58|1767.19|1765|1764.7|1319
1669837800000|2022-11-30 19:50:00|1767.41|1767.11|1768.55|1768.25|1768.88|1768.57|1767.34|1766.98|1397
1669838100000|2022-11-30 19:55:00|1768.59|1768.29|1768.04|1767.74|1769.06|1768.73|1767.28|1766.93|1278
1669838400000|2022-11-30 20:00:00|1768.07|1767.77|1767.96|1767.46|1768.15|1767.85|1766.53|1766.13|1201
1669838700000|2022-11-30 20:05:00|1767.93|1767.63|1768.62|1768.32|1769|1768.53|1767.66|1767.29|953
1669839000000|2022-11-30 20:10:00|1768.6|1768.3|1768.59|1768.29|1769.03|1768.73|1768.25|1767.86|903
1669839300000|2022-11-30 20:15:00|1768.61|1768.31|1768.52|1768.22|1768.83|1768.46|1767.95|1767.54|870
1669839600000|2022-11-30 20:20:00|1768.51|1768.21|1768.66|1768.16|1769.1|1768.74|1768.49|1768.12|678
1669839900000|2022-11-30 20:25:00|1768.65|1768.15|1768.85|1768.35|1769.16|1768.8|1768.11|1767.71|726
1669840200000|2022-11-30 20:30:00|1768.83|1768.33|1769.19|1768.89|1769.42|1769.07|1768.5|1768.04|805
1669840500000|2022-11-30 20:35:00|1769.21|1768.91|1769.44|1768.94|1770.06|1769.66|1768.72|1768.42|801
1669840800000|2022-11-30 20:40:00|1769.35|1769.05|1769.63|1769.33|1769.67|1769.33|1768.67|1768.31|820
1669841100000|2022-11-30 20:45:00|1769.61|1769.31|1769.27|1768.97|1769.82|1769.51|1768.96|1768.55|845
1669841400000|2022-11-30 20:50:00|1769.3|1769|1769.75|1769.45|1770.03|1769.7|1768.88|1768.58|1093
1669841700000|2022-11-30 20:55:00|1769.77|1769.47|1770.09|1769.79|1770.14|1769.84|1769.21|1768.83|1035
1669842000000|2022-11-30 21:00:00|1770.06|1769.76|1769.44|1769.14|1770.17|1769.81|1769.43|1769.07|1123
1669842300000|2022-11-30 21:05:00|1769.45|1769.15|1769.53|1769.03|1769.81|1769.39|1769.3|1768.88|569
1669842600000|2022-11-30 21:10:00|1769.57|1769.07|1769.36|1769.06|1769.66|1769.28|1768.93|1768.56|633
1669842900000|2022-11-30 21:15:00|1769.37|1769.07|1768.99|1768.69|1769.51|1769.1|1768.68|1768.29|363
1669843200000|2022-11-30 21:20:00|1769|1768.7|1768.96|1768.66|1769.15|1768.77|1768.7|1768.3|409
1669843500000|2022-11-30 21:25:00|1768.97|1768.67|1769.36|1768.86|1769.39|1768.98|1768.8|1768.42|386
1669843800000|2022-11-30 21:30:00|1769.35|1768.85|1769.07|1768.57|1769.42|1768.94|1768.84|1768.41|483
1669844100000|2022-11-30 21:35:00|1769.04|1768.54|1768.94|1768.44|1769.35|1768.85|1768.72|1768.38|312
1669844400000|2022-11-30 21:40:00|1768.95|1768.45|1768.54|1768.24|1769.04|1768.54|1768.54|1768.12|231
1669844700000|2022-11-30 21:45:00|1768.65|1768.15|1768.75|1768.25|1768.9|1768.46|1768.45|1768.06|278
1669845000000|2022-11-30 21:50:00|1768.77|1768.27|1768.62|1768.12|1768.8|1768.37|1768.12|1767.68|306
1669845300000|2022-11-30 21:55:00|1768.64|1768.14|1768.61|1768.11|1769.04|1768.54|1768.41|1767.93|334
1669849200000|2022-11-30 23:00:00|1769.65|1769.15|1770.22|1769.72|1770.23|1769.93|1768.68|1768.25|529
1669849500000|2022-11-30 23:05:00|1770.26|1769.76|1770.69|1770.19|1771.35|1770.85|1770.22|1769.72|579
1669849800000|2022-11-30 23:10:00|1770.7|1770.2|1770.56|1770.06|1770.98|1770.48|1769.73|1769.23|487
1669850100000|2022-11-30 23:15:00|1770.6|1770.1|1771.14|1770.64|1771.51|1771.01|1770.6|1770.1|522
1669850400000|2022-11-30 23:20:00|1771.13|1770.63|1770.42|1770.12|1771.38|1770.9|1770.35|1769.94|484
1669850700000|2022-11-30 23:25:00|1770.43|1770.13|1770.78|1770.28|1770.84|1770.41|1769.82|1769.44|430
1669851000000|2022-11-30 23:30:00|1770.74|1770.24|1770.71|1770.21|1771.07|1770.57|1770.46|1769.98|354
1669851300000|2022-11-30 23:35:00|1770.73|1770.23|1772.27|1771.77|1772.45|1771.95|1770.71|1770.21|433
1669851600000|2022-11-30 23:40:00|1772.29|1771.79|1772.64|1772.14|1773.05|1772.75|1772.23|1771.73|620
1669851900000|2022-11-30 23:45:00|1772.66|1772.16|1772.58|1772.28|1772.96|1772.51|1772.15|1771.81|533
1669852200000|2022-11-30 23:50:00|1772.62|1772.32|1773.27|1772.77|1773.49|1773.12|1772.48|1772.1|441
1669852500000|2022-11-30 23:55:00|1773.15|1772.85|1773.7|1773.2|1773.85|1773.35|1772.97|1772.6|413
1669852800000|2022-12-01 00:00:00|1773.71|1773.21|1774.62|1774.12|1774.91|1774.48|1773.51|1773.11|698
1669853100000|2022-12-01 00:05:00|1774.66|1774.16|1774.81|1774.31|1775.12|1774.62|1774.16|1773.8|659
1669853400000|2022-12-01 00:10:00|1774.79|1774.29|1775.85|1775.35|1775.94|1775.53|1774.47|1773.97|631
1669853700000|2022-12-01 00:15:00|1775.87|1775.37|1775.76|1775.26|1775.94|1775.57|1775.1|1774.63|686
1669854000000|2022-12-01 00:20:00|1775.73|1775.23|1776.19|1775.69|1776.87|1776.51|1775.73|1775.23|692
1669854300000|2022-12-01 00:25:00|1776.25|1775.75|1775.27|1774.77|1777.28|1776.84|1775.26|1774.76|649
1669854600000|2022-12-01 00:30:00|1775.28|1774.78|1775.8|1775.3|1776.1|1775.6|1774.68|1774.31|733
1669854900000|2022-12-01 00:35:00|1775.88|1775.38|1776.04|1775.54|1776.34|1775.87|1775.75|1775.29|511
1669855200000|2022-12-01 00:40:00|1776.03|1775.53|1775.93|1775.63|1776.3|1775.91|1775.71|1775.35|486
1669855500000|2022-12-01 00:45:00|1775.88|1775.58|1776.26|1775.96|1776.97|1776.58|1775.88|1775.58|534
1669855800000|2022-12-01 00:50:00|1776.27|1775.97|1777.02|1776.52|1777.06|1776.63|1776.07|1775.68|663
1669856100000|2022-12-01 00:55:00|1777.03|1776.53|1778.74|1778.24|1778.97|1778.61|1776.83|1776.39|817
1669856400000|2022-12-01 01:00:00|1778.73|1778.23|1779.89|1779.59|1779.99|1779.63|1777.57|1777.25|1300
1669856700000|2022-12-01 01:05:00|1779.88|1779.58|1780.01|1779.71|1780.26|1779.9|1779.74|1779.36|915
1669857000000|2022-12-01 01:10:00|1780.04|1779.74|1779.56|1779.06|1780.25|1779.86|1779.11|1778.73|921
1669857300000|2022-12-01 01:15:00|1779.58|1779.08|1777.58|1777.08|1780.01|1779.51|1777.36|1776.86|923
1669857600000|2022-12-01 01:20:00|1777.57|1777.07|1776.81|1776.31|1777.91|1777.54|1776.58|1776.14|999
1669857900000|2022-12-01 01:25:00|1776.86|1776.36|1777.65|1777.35|1777.77|1777.39|1776.55|1776.2|765
1669858200000|2022-12-01 01:30:00|1777.64|1777.34|1777|1776.7|1777.97|1777.59|1776.96|1776.56|951
1669858500000|2022-12-01 01:35:00|1777.03|1776.73|1776.8|1776.3|1777.54|1777.24|1776.58|1776.17|818
1669858800000|2022-12-01 01:40:00|1776.76|1776.26|1776.77|1776.27|1777.22|1776.81|1776.38|1775.98|815
1669859100000|2022-12-01 01:45:00|1776.76|1776.26|1777.55|1777.05|1777.92|1777.6|1776.48|1776.12|982
1669859400000|2022-12-01 01:50:00|1777.53|1777.03|1776.84|1776.54|1777.56|1777.19|1776.38|1775.91|952
1669859700000|2022-12-01 01:55:00|1776.83|1776.53|1776.19|1775.69|1777.14|1776.75|1775.73|1775.39|822
1669860000000|2022-12-01 02:00:00|1776.08|1775.78|1775.24|1774.74|1776.23|1775.93|1774.85|1774.5|942
1669860300000|2022-12-01 02:05:00|1775.2|1774.7|1773.14|1772.64|1775.65|1775.33|1773.05|1772.63|965
1669860600000|2022-12-01 02:10:00|1773.15|1772.65|1774.25|1773.75|1774.67|1774.18|1772.27|1771.77|1061
1669860900000|2022-12-01 02:15:00|1774.19|1773.69|1774.6|1774.1|1775.05|1774.73|1773.98|1773.58|637
1669861200000|2022-12-01 02:20:00|1774.43|1774.13|1775.28|1774.78|1775.46|1775.06|1774.21|1773.8|729
1669861500000|2022-12-01 02:25:00|1775.36|1774.86|1775.62|1775.12|1775.64|1775.27|1774.56|1774.18|749
1669861800000|2022-12-01 02:30:00|1775.61|1775.11|1775.77|1775.47|1776.11|1775.72|1774.86|1774.46|962
1669862100000|2022-12-01 02:35:00|1775.79|1775.49|1775.45|1775.15|1776.03|1775.68|1774.96|1774.46|881
1669862400000|2022-12-01 02:40:00|1775.47|1775.17|1775.33|1774.83|1775.7|1775.32|1775|1774.61|693
1669862700000|2022-12-01 02:45:00|1775.34|1774.84|1775.53|1775.23|1775.92|1775.58|1775.06|1774.59|763
1669863000000|2022-12-01 02:50:00|1775.63|1775.13|1773.97|1773.47|1775.67|1775.19|1773.78|1773.4|688
1669863300000|2022-12-01 02:55:00|1774.02|1773.52|1773.82|1773.32|1774.41|1773.96|1773.21|1772.82|674
1669863600000|2022-12-01 03:00:00|1773.84|1773.34|1774.66|1774.16|1775.12|1774.62|1773.38|1772.92|695
1669863900000|2022-12-01 03:05:00|1774.65|1774.15|1775.32|1774.82|1775.54|1775.04|1774.52|1774.02|651
1669864200000|2022-12-01 03:10:00|1775.33|1774.83|1774.7|1774.2|1775.39|1774.98|1774.23|1773.9|685
1669864500000|2022-12-01 03:15:00|1774.68|1774.18|1775.33|1774.83|1775.39|1775.07|1774.47|1774.03|672
1669864800000|2022-12-01 03:20:00|1775.32|1774.82|1775.37|1774.87|1775.91|1775.42|1775.14|1774.64|549
1669865100000|2022-12-01 03:25:00|1775.38|1774.88|1775.06|1774.76|1775.91|1775.41|1774.98|1774.58|591
1669865400000|2022-12-01 03:30:00|1775.07|1774.77|1776.35|1775.85|1776.45|1775.95|1775.04|1774.68|511
1669865700000|2022-12-01 03:35:00|1776.34|1775.84|1776.66|1776.16|1776.95|1776.46|1776.29|1775.79|420
1669866000000|2022-12-01 03:40:00|1776.7|1776.2|1776.4|1775.9|1776.97|1776.57|1776.11|1775.71|388
1669866300000|2022-12-01 03:45:00|1776.39|1775.89|1776.37|1775.87|1776.52|1776.12|1775.85|1775.41|437
1669866600000|2022-12-01 03:50:00|1776.31|1776.01|1776.51|1776.01|1776.7|1776.35|1776|1775.55|430
1669866900000|2022-12-01 03:55:00|1776.59|1776.09|1776.74|1776.44|1777.18|1776.76|1776.48|1776.05|412
1669867200000|2022-12-01 04:00:00|1776.76|1776.46|1776.76|1776.26|1776.89|1776.49|1776.38|1775.93|528
1669867500000|2022-12-01 04:05:00|1776.74|1776.24|1776.82|1776.32|1776.9|1776.5|1776.38|1775.99|360
1669867800000|2022-12-01 04:10:00|1776.68|1776.38|1777.92|1777.42|1778.04|1777.62|1776.68|1776.38|498
1669868100000|2022-12-01 04:15:00|1777.93|1777.43|1777.75|1777.25|1778.05|1777.55|1777.4|1776.97|445
1669868400000|2022-12-01 04:20:00|1777.66|1777.36|1777.96|1777.46|1777.98|1777.49|1777.44|1777.04|340
1669868700000|2022-12-01 04:25:00|1777.95|1777.45|1778.35|1777.85|1778.57|1778.18|1777.9|1777.43|382
1669869000000|2022-12-01 04:30:00|1778.34|1777.84|1779.45|1779.15|1779.67|1779.29|1778.22|1777.83|488
1669869300000|2022-12-01 04:35:00|1779.46|1779.16|1779.24|1778.74|1779.58|1779.16|1778.97|1778.58|482
1669869600000|2022-12-01 04:40:00|1779.25|1778.75|1779.61|1779.11|1779.78|1779.33|1779.09|1778.68|486
1669869900000|2022-12-01 04:45:00|1779.58|1779.08|1779.6|1779.3|1780.1|1779.76|1779.45|1779.06|583
1669870200000|2022-12-01 04:50:00|1779.59|1779.29|1780.01|1779.71|1780.23|1779.9|1779.43|1779.06|416
1669870500000|2022-12-01 04:55:00|1780.02|1779.72|1779.94|1779.44|1780.16|1779.78|1779.66|1779.28|368
1669870800000|2022-12-01 05:00:00|1779.91|1779.41|1780.12|1779.82|1780.24|1779.86|1779.45|1779.09|500
1669871100000|2022-12-01 05:05:00|1780.13|1779.83|1779.95|1779.45|1780.19|1779.85|1779.82|1779.42|417
1669871400000|2022-12-01 05:10:00|1779.96|1779.46|1780.04|1779.74|1780.22|1779.78|1779.72|1779.33|414
1669871700000|2022-12-01 05:15:00|1780.03|1779.73|1780.03|1779.53|1780.27|1779.97|1779.88|1779.45|702
1669872000000|2022-12-01 05:20:00|1780.04|1779.54|1780.02|1779.72|1780.23|1779.78|1779.81|1779.43|609
1669872300000|2022-12-01 05:25:00|1780.16|1779.66|1779.77|1779.47|1780.19|1779.8|1779.51|1779.12|594
1669872600000|2022-12-01 05:30:00|1779.72|1779.42|1780.15|1779.65|1780.69|1780.39|1779.47|1779.03|723
1669872900000|2022-12-01 05:35:00|1780.17|1779.67|1780.37|1779.87|1780.6|1780.15|1779.88|1779.49|736
1669873200000|2022-12-01 05:40:00|1780.35|1779.85|1782.23|1781.93|1782.99|1782.51|1780.18|1779.68|875
1669873500000|2022-12-01 05:45:00|1782.28|1781.98|1781.34|1781.04|1782.54|1782.11|1781.34|1780.97|807
1669873800000|2022-12-01 05:50:00|1781.37|1781.07|1780.23|1779.93|1781.51|1781.14|1780.12|1779.79|637
1669874100000|2022-12-01 05:55:00|1780.25|1779.95|1780.43|1779.93|1780.66|1780.27|1779.94|1779.58|626
1669874400000|2022-12-01 06:00:00|1780.42|1779.92|1780.15|1779.65|1780.44|1780.09|1779.89|1779.52|650
1669874700000|2022-12-01 06:05:00|1780.03|1779.73|1780.68|1780.18|1781.35|1780.85|1780.03|1779.73|670
1669875000000|2022-12-01 06:10:00|1780.7|1780.2|1781.39|1780.89|1781.39|1780.89|1780.45|1780|604
1669875300000|2022-12-01 06:15:00|1781.41|1780.91|1782.9|1782.4|1783.08|1782.67|1781.22|1780.72|681
1669875600000|2022-12-01 06:20:00|1782.87|1782.37|1783.04|1782.54|1783.43|1783.01|1782.54|1782.11|709
1669875900000|2022-12-01 06:25:00|1783.05|1782.55|1782.34|1781.84|1783.11|1782.72|1781.65|1781.3|739
1669876200000|2022-12-01 06:30:00|1782.39|1781.89|1782.51|1782.01|1782.56|1782.15|1781.7|1781.3|714
1669876500000|2022-12-01 06:35:00|1782.52|1782.02|1783.43|1783.13|1783.57|1783.16|1782.27|1781.89|641
1669876800000|2022-12-01 06:40:00|1783.4|1783.1|1782.91|1782.41|1783.67|1783.22|1782.74|1782.32|631
1669877100000|2022-12-01 06:45:00|1782.89|1782.39|1783.06|1782.56|1783.14|1782.64|1782|1781.59|668
1669877400000|2022-12-01 06:50:00|1783.09|1782.59|1783.57|1783.27|1784.02|1783.63|1782.86|1782.42|638
1669877700000|2022-12-01 06:55:00|1783.59|1783.29|1783.11|1782.61|1783.77|1783.36|1782.38|1781.88|631
1669878000000|2022-12-01 07:00:00|1783.04|1782.54|1782.17|1781.67|1783.92|1783.44|1782.03|1781.66|881
1669878300000|2022-12-01 07:05:00|1782.18|1781.68|1780.68|1780.18|1782.22|1781.8|1780.51|1780.02|814
1669878600000|2022-12-01 07:10:00|1780.67|1780.17|1780.59|1780.09|1780.77|1780.44|1779.43|1779.03|770
1669878900000|2022-12-01 07:15:00|1780.56|1780.06|1781.36|1780.86|1781.67|1781.31|1780.28|1779.89|917
1669879200000|2022-12-01 07:20:00|1781.25|1780.95|1780.8|1780.3|1782.1|1781.71|1779.84|1779.42|932
1669879500000|2022-12-01 07:25:00|1780.58|1780.28|1779.58|1779.28|1781.07|1780.63|1779.24|1778.93|838
1669879800000|2022-12-01 07:30:00|1779.61|1779.31|1779.81|1779.51|1780.46|1780.05|1779.38|1779|897
1669880100000|2022-12-01 07:35:00|1779.84|1779.54|1779.24|1778.94|1780.55|1780.25|1779.11|1778.77|682
1669880400000|2022-12-01 07:40:00|1779.23|1778.93|1778.61|1778.31|1779.54|1779.08|1778.26|1777.95|764
1669880700000|2022-12-01 07:45:00|1778.57|1778.27|1778.73|1778.23|1779.08|1778.72|1778.28|1777.95|690
1669881000000|2022-12-01 07:50:00|1778.58|1778.28|1776.82|1776.52|1778.62|1778.32|1776.54|1776.24|1010
1669881300000|2022-12-01 07:55:00|1776.77|1776.47|1775.53|1775.23|1777.13|1776.81|1774.85|1774.47|1249
1669881600000|2022-12-01 08:00:00|1775.59|1775.29|1776.29|1775.99|1776.55|1776.2|1774.98|1774.68|1442
1669881900000|2022-12-01 08:05:00|1776.24|1775.94|1775.14|1774.84|1776.36|1776.06|1775.04|1774.74|1136
1669882200000|2022-12-01 08:10:00|1775.17|1774.87|1777.87|1777.57|1777.91|1777.61|1775.17|1774.87|1021
1669882500000|2022-12-01 08:15:00|1777.86|1777.56|1776.48|1776.18|1778.26|1777.96|1776.34|1776.04|990
1669882800000|2022-12-01 08:20:00|1776.56|1776.26|1775.98|1775.68|1777.25|1776.87|1775.73|1775.32|866
1669883100000|2022-12-01 08:25:00|1776|1775.7|1776.59|1776.29|1776.8|1776.48|1775.2|1774.82|867
1669883400000|2022-12-01 08:30:00|1776.6|1776.3|1776.8|1776.5|1777.4|1777.06|1775.81|1775.48|893
1669883700000|2022-12-01 08:35:00|1776.72|1776.42|1778.15|1777.85|1778.43|1778.07|1776.31|1775.98|861
1669884000000|2022-12-01 08:40:00|1778.12|1777.82|1778.83|1778.53|1779.04|1778.69|1777.89|1777.59|841
1669884300000|2022-12-01 08:45:00|1778.85|1778.55|1778.26|1777.96|1779.36|1779.06|1777.95|1777.65|830
1669884600000|2022-12-01 08:50:00|1778.32|1778.02|1778.14|1777.84|1778.47|1778.14|1777.52|1777.22|825
1669884900000|2022-12-01 08:55:00|1778.15|1777.85|1778.43|1778.13|1779.2|1778.87|1777.99|1777.69|915
1669885200000|2022-12-01 09:00:00|1778.42|1778.12|1777.72|1777.42|1778.85|1778.55|1777.3|1777|865
1669885500000|2022-12-01 09:05:00|1777.73|1777.43|1777.01|1776.71|1777.84|1777.45|1776.7|1776.33|747
1669885800000|2022-12-01 09:10:00|1777|1776.7|1777.71|1777.41|1777.78|1777.48|1776.59|1776.22|823
1669886100000|2022-12-01 09:15:00|1777.66|1777.36|1777.86|1777.56|1778.35|1778.05|1777.65|1777.26|678
1669886400000|2022-12-01 09:20:00|1777.88|1777.58|1778.02|1777.72|1778.69|1778.31|1777.83|1777.53|577
1669886700000|2022-12-01 09:25:00|1778.03|1777.73|1777.68|1777.38|1778.49|1778.12|1777.2|1776.82|669
1669887000000|2022-12-01 09:30:00|1777.67|1777.37|1777.78|1777.48|1778.48|1778.18|1777.54|1777.22|742
1669887300000|2022-12-01 09:35:00|1777.79|1777.49|1776.94|1776.64|1777.87|1777.54|1776.47|1776.09|773
1669887600000|2022-12-01 09:40:00|1776.99|1776.69|1777.81|1777.51|1777.87|1777.57|1776.7|1776.35|690
1669887900000|2022-12-01 09:45:00|1777.82|1777.52|1777.43|1777.13|1777.83|1777.52|1777.24|1776.92|537
1669888200000|2022-12-01 09:50:00|1777.38|1777.08|1777.65|1777.35|1777.95|1777.61|1777.03|1776.73|684
1669888500000|2022-12-01 09:55:00|1777.63|1777.33|1778.45|1778.15|1778.96|1778.64|1777.32|1776.94|674
1669888800000|2022-12-01 10:00:00|1778.43|1778.13|1779.06|1778.56|1779.09|1778.79|1778.29|1777.98|850
1669889100000|2022-12-01 10:05:00|1779.05|1778.55|1779.09|1778.79|1779.97|1779.59|1778.88|1778.54|663
1669889400000|2022-12-01 10:10:00|1779.1|1778.8|1779.33|1779.03|1779.72|1779.36|1778.97|1778.61|637
1669889700000|2022-12-01 10:15:00|1779.34|1779.04|1779.55|1779.25|1779.88|1779.58|1779.05|1778.72|591
1669890000000|2022-12-01 10:20:00|1779.54|1779.24|1780.13|1779.83|1780.2|1779.88|1779.45|1779.15|600
1669890300000|2022-12-01 10:25:00|1780.09|1779.79|1779.77|1779.47|1780.3|1779.95|1779.28|1778.97|613
1669890600000|2022-12-01 10:30:00|1779.76|1779.46|1778.98|1778.68|1780.17|1779.77|1778.76|1778.46|605
1669890900000|2022-12-01 10:35:00|1779.01|1778.71|1778.66|1778.16|1779.26|1778.9|1778.26|1777.85|564
1669891200000|2022-12-01 10:40:00|1778.56|1778.26|1777.71|1777.41|1778.72|1778.36|1777.7|1777.38|609
1669891500000|2022-12-01 10:45:00|1777.7|1777.4|1778.41|1778.11|1778.51|1778.15|1777.03|1776.73|600
1669891800000|2022-12-01 10:50:00|1778.36|1778.06|1778.77|1778.47|1778.89|1778.56|1778.23|1777.89|534
1669892100000|2022-12-01 10:55:00|1778.72|1778.42|1776.84|1776.54|1778.81|1778.51|1776.71|1776.39|701
1669892400000|2022-12-01 11:00:00|1776.89|1776.59|1777.07|1776.77|1777.49|1777.18|1776.67|1776.33|675
1669892700000|2022-12-01 11:05:00|1777.08|1776.78|1778.61|1778.31|1778.68|1778.38|1776.76|1776.44|695
1669893000000|2022-12-01 11:10:00|1778.66|1778.36|1778.47|1778.17|1779.13|1778.76|1778.15|1777.85|573
1669893300000|2022-12-01 11:15:00|1778.41|1778.11|1778.57|1778.27|1778.93|1778.52|1777.53|1777.23|642
1669893600000|2022-12-01 11:20:00|1778.56|1778.26|1779.85|1779.55|1779.93|1779.63|1778.51|1778.18|524
1669893900000|2022-12-01 11:25:00|1779.84|1779.54|1780.36|1780.06|1780.39|1780.09|1779.53|1779.2|642
1669894200000|2022-12-01 11:30:00|1780.37|1780.07|1781.42|1781.12|1781.59|1781.24|1780.35|1780.05|683
1669894500000|2022-12-01 11:35:00|1781.54|1781.04|1780.99|1780.69|1781.56|1781.24|1780.72|1780.42|548
1669894800000|2022-12-01 11:40:00|1780.98|1780.68|1780.68|1780.38|1781.19|1780.89|1780.48|1780.17|524
1669895100000|2022-12-01 11:45:00|1780.78|1780.28|1780.03|1779.73|1780.96|1780.58|1779.92|1779.55|567
1669895400000|2022-12-01 11:50:00|1780.04|1779.74|1780.66|1780.36|1780.92|1780.53|1779.95|1779.65|571
1669895700000|2022-12-01 11:55:00|1780.65|1780.35|1780.74|1780.44|1781.18|1780.88|1780.59|1780.29|552
1669896000000|2022-12-01 12:00:00|1780.75|1780.45|1781.57|1781.27|1781.59|1781.29|1780.75|1780.45|686
1669896300000|2022-12-01 12:05:00|1781.56|1781.26|1782.03|1781.73|1782.89|1782.59|1781.55|1781.23|677
1669896600000|2022-12-01 12:10:00|1782.04|1781.74|1782.18|1781.88|1783.17|1782.86|1782.02|1781.68|752
1669896900000|2022-12-01 12:15:00|1782.19|1781.89|1782.68|1782.38|1783.08|1782.78|1781.89|1781.59|637
1669897200000|2022-12-01 12:20:00|1782.63|1782.33|1782.5|1782.2|1782.8|1782.47|1782.15|1781.83|604
1669897500000|2022-12-01 12:25:00|1782.49|1782.19|1783.76|1783.46|1784.26|1783.96|1782.23|1781.93|605
1669897800000|2022-12-01 12:30:00|1783.75|1783.45|1783.96|1783.66|1784.7|1784.4|1783.71|1783.38|880
1669898100000|2022-12-01 12:35:00|1783.98|1783.68|1783.85|1783.55|1784.46|1784.16|1783.66|1783.36|846
1669898400000|2022-12-01 12:40:00|1783.89|1783.59|1783.79|1783.49|1784.22|1783.92|1783.43|1783.13|684
1669898700000|2022-12-01 12:45:00|1783.8|1783.5|1785.24|1784.94|1785.39|1785.03|1783.29|1782.98|766
1669899000000|2022-12-01 12:50:00|1785.25|1784.95|1784.33|1784.03|1785.31|1785.01|1784.02|1783.68|738
1669899300000|2022-12-01 12:55:00|1784.34|1784.04|1784.95|1784.65|1785.01|1784.71|1784.05|1783.7|818
1669899600000|2022-12-01 13:00:00|1785.01|1784.71|1785.35|1785.05|1786.12|1785.82|1784.74|1784.44|1171
1669899900000|2022-12-01 13:05:00|1785.36|1785.06|1785.97|1785.67|1787.35|1787.05|1785.36|1785.06|1063
1669900200000|2022-12-01 13:10:00|1785.95|1785.65|1785.03|1784.73|1785.98|1785.68|1784.84|1784.48|903
1669900500000|2022-12-01 13:15:00|1785.02|1784.72|1785.31|1785.01|1785.84|1785.54|1784.78|1784.48|795
1669900800000|2022-12-01 13:20:00|1785.27|1784.97|1786.76|1786.46|1787.05|1786.75|1785.03|1784.68|1204
1669901100000|2022-12-01 13:25:00|1786.75|1786.45|1788.84|1788.34|1788.84|1788.34|1786.55|1786.25|1169
1669901400000|2022-12-01 13:30:00|1788.85|1788.35|1790.06|1789.56|1790.29|1789.9|1786.33|1785.83|1885
1669901700000|2022-12-01 13:35:00|1790.09|1789.59|1789.88|1789.58|1790.18|1789.82|1786.3|1786|1698
1669902000000|2022-12-01 13:40:00|1789.87|1789.57|1789.25|1788.95|1791.49|1790.99|1789|1788.7|1616
1669902300000|2022-12-01 13:45:00|1789.41|1789.11|1789|1788.7|1790.51|1790.16|1788.33|1788.03|1410
1669902600000|2022-12-01 13:50:00|1788.96|1788.66|1790.59|1790.29|1791.61|1791.31|1788.04|1787.74|1535
1669902900000|2022-12-01 13:55:00|1790.6|1790.3|1789.59|1789.29|1792.41|1792.11|1789.31|1788.99|1467
1669903200000|2022-12-01 14:00:00|1789.61|1789.31|1790.84|1790.54|1791.61|1791.23|1789.41|1789.1|1496
1669903500000|2022-12-01 14:05:00|1790.85|1790.55|1795.3|1795|1795.72|1795.42|1790.83|1790.53|1462
1669903800000|2022-12-01 14:10:00|1795.41|1795.11|1796.67|1796.37|1796.99|1796.69|1794.5|1794.1|1355
1669904100000|2022-12-01 14:15:00|1796.62|1796.32|1796.22|1795.92|1797.65|1797.22|1796.2|1795.9|1218
1669904400000|2022-12-01 14:20:00|1796.26|1795.96|1798.58|1798.28|1798.92|1798.62|1796.26|1795.89|1176
1669904700000|2022-12-01 14:25:00|1798.54|1798.24|1799.5|1799.2|1799.84|1799.54|1797.67|1797.37|1435
1669905000000|2022-12-01 14:30:00|1799.51|1799.21|1798.52|1798.22|1800.55|1800.19|1798.1|1797.8|1725
1669905300000|2022-12-01 14:35:00|1798.63|1798.33|1796.26|1795.96|1799.05|1798.61|1795.95|1795.55|1681
1669905600000|2022-12-01 14:40:00|1796.28|1795.98|1799.17|1798.87|1799.56|1799.15|1796.26|1795.96|1563
1669905900000|2022-12-01 14:45:00|1799.25|1798.95|1801.58|1801.28|1801.76|1801.38|1799.08|1798.78|1548
1669906200000|2022-12-01 14:50:00|1801.57|1801.27|1803.14|1802.84|1803.14|1802.84|1801.54|1801.19|1361
1669906500000|2022-12-01 14:55:00|1803.1|1802.8|1802.02|1801.52|1803.71|1803.41|1800.85|1800.4|1379
1669906800000|2022-12-01 15:00:00|1802.01|1801.51|1803.21|1802.71|1804.49|1803.99|1801.21|1800.9|1935
1669907100000|2022-12-01 15:05:00|1803.07|1802.77|1801.78|1801.48|1804.26|1803.76|1801.73|1801.41|1729
1669907400000|2022-12-01 15:10:00|1801.76|1801.46|1799.62|1799.32|1802.31|1801.97|1799.29|1798.99|1686
1669907700000|2022-12-01 15:15:00|1799.65|1799.35|1797.69|1797.39|1800.56|1800.26|1796.86|1796.49|1683
1669908000000|2022-12-01 15:20:00|1797.71|1797.41|1797.9|1797.6|1799.1|1798.8|1797.6|1797.22|1484
1669908300000|2022-12-01 15:25:00|1797.89|1797.59|1796.06|1795.76|1798.82|1798.52|1795.46|1795.16|1428
1669908600000|2022-12-01 15:30:00|1795.99|1795.69|1797.34|1797.04|1797.56|1797.26|1795.03|1794.73|1554
1669908900000|2022-12-01 15:35:00|1797.24|1796.94|1798.31|1798.01|1798.92|1798.59|1796.26|1795.92|1416
1669909200000|2022-12-01 15:40:00|1798.32|1798.02|1796.47|1796.17|1798.47|1798.17|1794.4|1794.01|1508
1669909500000|2022-12-01 15:45:00|1796.48|1796.18|1797.49|1797.19|1797.5|1797.2|1795.26|1794.96|1487
1669909800000|2022-12-01 15:50:00|1797.48|1797.18|1796.47|1796.17|1797.5|1797.18|1795.82|1795.51|1332
1669910100000|2022-12-01 15:55:00|1796.39|1796.09|1796.67|1796.37|1797.23|1796.93|1794.93|1794.51|1438
1669910400000|2022-12-01 16:00:00|1796.72|1796.42|1798.84|1798.54|1799.02|1798.66|1796.37|1796.07|1320
1669910700000|2022-12-01 16:05:00|1798.83|1798.53|1799.81|1799.51|1799.93|1799.6|1797.92|1797.62|1071
1669911000000|2022-12-01 16:10:00|1799.83|1799.53|1799.32|1799.02|1799.96|1799.66|1798.49|1798.14|1018
1669911300000|2022-12-01 16:15:00|1799.31|1799.01|1799.04|1798.74|1799.44|1799.14|1797.89|1797.58|993
1669911600000|2022-12-01 16:20:00|1799.05|1798.75|1799.17|1798.87|1799.75|1799.36|1798.85|1798.54|880
1669911900000|2022-12-01 16:25:00|1799.14|1798.84|1799.2|1798.9|1799.81|1799.43|1798.83|1798.53|1027
1669912200000|2022-12-01 16:30:00|1799.21|1798.91|1800.58|1800.28|1800.66|1800.35|1799.16|1798.86|1048
1669912500000|2022-12-01 16:35:00|1800.55|1800.25|1801.3|1801|1801.5|1801.12|1800.33|1800|1225
1669912800000|2022-12-01 16:40:00|1801.28|1800.98|1802.1|1801.8|1802.48|1802.18|1800.99|1800.66|1039
1669913100000|2022-12-01 16:45:00|1802.07|1801.77|1802.48|1802.18|1802.72|1802.36|1801.76|1801.46|1063
1669913400000|2022-12-01 16:50:00|1802.46|1802.16|1802.41|1802.11|1803.13|1802.72|1802.25|1801.89|1032
1669913700000|2022-12-01 16:55:00|1802.4|1802.1|1802.58|1802.28|1802.91|1802.56|1801.49|1801.14|1090
1669914000000|2022-12-01 17:00:00|1802.57|1802.27|1800.61|1800.31|1802.71|1802.32|1800.31|1799.98|1108
1669914300000|2022-12-01 17:05:00|1800.62|1800.32|1800.14|1799.84|1800.9|1800.52|1799.94|1799.61|965
1669914600000|2022-12-01 17:10:00|1800.11|1799.81|1800.49|1800.19|1801.64|1801.26|1800.1|1799.7|1031
1669914900000|2022-12-01 17:15:00|1800.5|1800.2|1799.38|1799.08|1800.88|1800.53|1799.31|1798.97|851
1669915200000|2022-12-01 17:20:00|1799.45|1799.15|1801.46|1801.16|1801.73|1801.42|1799.17|1798.82|1074
1669915500000|2022-12-01 17:25:00|1801.45|1801.15|1802.29|1801.99|1802.47|1802.14|1801.43|1801.13|1084
1669915800000|2022-12-01 17:30:00|1802.3|1802|1802.3|1802|1802.82|1802.44|1801.68|1801.33|849
1669916100000|2022-12-01 17:35:00|1802.31|1802.01|1802.08|1801.58|1802.45|1802.15|1801.71|1801.37|883
1669916400000|2022-12-01 17:40:00|1802.09|1801.59|1802.25|1801.75|1802.46|1802.07|1801.86|1801.48|696
1669916700000|2022-12-01 17:45:00|1802.18|1801.88|1801.75|1801.45|1802.84|1802.44|1801.45|1801.15|928
1669917000000|2022-12-01 17:50:00|1801.76|1801.46|1801.83|1801.33|1802.68|1802.32|1801.52|1801.12|829
1669917300000|2022-12-01 17:55:00|1801.85|1801.35|1801.79|1801.49|1802.33|1801.96|1801.45|1801.05|892
1669917600000|2022-12-01 18:00:00|1801.77|1801.47|1801.01|1800.71|1802.1|1801.72|1800.82|1800.4|856
1669917900000|2022-12-01 18:05:00|1801.02|1800.72|1802.09|1801.79|1803.13|1802.83|1800.93|1800.63|830
1669918200000|2022-12-01 18:10:00|1802.1|1801.8|1800.93|1800.63|1802.36|1801.98|1800.67|1800.37|771
1669918500000|2022-12-01 18:15:00|1800.95|1800.65|1799.87|1799.57|1801.14|1800.84|1799.77|1799.38|921
1669918800000|2022-12-01 18:20:00|1799.86|1799.56|1800.74|1800.44|1801.14|1800.77|1799.61|1799.27|887
1669919100000|2022-12-01 18:25:00|1800.76|1800.46|1801.03|1800.73|1801.64|1801.24|1800.68|1800.29|960
1669919400000|2022-12-01 18:30:00|1801.15|1800.65|1799.93|1799.63|1801.48|1801.08|1799.44|1799.14|974
1669919700000|2022-12-01 18:35:00|1799.9|1799.6|1801|1800.7|1801.51|1801.12|1799.8|1799.43|909
1669920000000|2022-12-01 18:40:00|1800.99|1800.69|1801.39|1801.09|1801.74|1801.36|1800.92|1800.51|799
1669920300000|2022-12-01 18:45:00|1801.38|1801.08|1801.04|1800.74|1802.11|1801.71|1800.97|1800.62|693
1669920600000|2022-12-01 18:50:00|1801.05|1800.75|1800.69|1800.39|1801.55|1801.12|1800.32|1799.93|701
1669920900000|2022-12-01 18:55:00|1800.71|1800.41|1801.57|1801.27|1801.88|1801.47|1800.62|1800.22|701
1669921200000|2022-12-01 19:00:00|1801.61|1801.31|1800.61|1800.31|1801.69|1801.34|1800.39|1800.05|956
1669921500000|2022-12-01 19:05:00|1800.71|1800.21|1800.71|1800.41|1801.58|1801.18|1800.55|1800.21|813
1669921800000|2022-12-01 19:10:00|1800.76|1800.46|1801.74|1801.24|1801.81|1801.44|1800.6|1800.23|729
1669922100000|2022-12-01 19:15:00|1801.75|1801.25|1802.82|1802.52|1802.93|1802.54|1801.52|1801.16|720
1669922400000|2022-12-01 19:20:00|1802.8|1802.5|1801.91|1801.61|1802.91|1802.53|1801.87|1801.51|612
1669922700000|2022-12-01 19:25:00|1802.02|1801.72|1801.51|1801.21|1802.55|1802.14|1801.49|1801.17|606
1669923000000|2022-12-01 19:30:00|1801.5|1801.2|1801.94|1801.64|1802.18|1801.88|1801.26|1800.93|695
1669923300000|2022-12-01 19:35:00|1801.91|1801.61|1802.3|1802|1802.4|1802.02|1801.71|1801.34|499
1669923600000|2022-12-01 19:40:00|1802.31|1802.01|1802.48|1802.18|1802.96|1802.56|1802.23|1801.83|640
1669923900000|2022-12-01 19:45:00|1802.5|1802.2|1803.24|1802.94|1803.39|1803.05|1802.38|1802.01|690
1669924200000|2022-12-01 19:50:00|1803.23|1802.93|1803.37|1803.07|1803.57|1803.2|1802.96|1802.57|620
1669924500000|2022-12-01 19:55:00|1803.38|1803.08|1803.52|1803.22|1803.64|1803.28|1802.91|1802.61|701
1669924800000|2022-12-01 20:00:00|1803.53|1803.23|1802.42|1802.12|1803.55|1803.25|1802.42|1802.12|772
1669925100000|2022-12-01 20:05:00|1802.43|1802.13|1802.26|1801.96|1802.94|1802.57|1802.18|1801.78|712
1669925400000|2022-12-01 20:10:00|1802.3|1802|1801.54|1801.24|1803.38|1803.05|1801.38|1801.05|743
1669925700000|2022-12-01 20:15:00|1801.61|1801.11|1802.22|1801.92|1802.32|1801.94|1801.54|1801.11|619
1669926000000|2022-12-01 20:20:00|1802.2|1801.9|1801.77|1801.47|1802.29|1801.99|1801.57|1801.19|622
1669926300000|2022-12-01 20:25:00|1801.76|1801.46|1801.82|1801.52|1802.02|1801.63|1801.35|1800.95|598
1669926600000|2022-12-01 20:30:00|1801.85|1801.55|1802.71|1802.41|1803.03|1802.63|1801.8|1801.5|685
1669926900000|2022-12-01 20:35:00|1802.72|1802.42|1803.38|1803.08|1803.44|1803.11|1802.44|1802.14|547
1669927200000|2022-12-01 20:40:00|1803.37|1803.07|1803.29|1802.99|1803.6|1803.28|1803.18|1802.78|613
1669927500000|2022-12-01 20:45:00|1803.28|1802.98|1803.04|1802.74|1803.63|1803.24|1803|1802.63|689
1669927800000|2022-12-01 20:50:00|1803.03|1802.73|1803.09|1802.79|1803.47|1803.11|1802.94|1802.64|659
1669928100000|2022-12-01 20:55:00|1803.17|1802.67|1803.62|1803.32|1803.81|1803.43|1802.92|1802.58|681
1669928400000|2022-12-01 21:00:00|1803.71|1803.41|1803.39|1802.89|1803.77|1803.41|1803.12|1802.72|514
1669928700000|2022-12-01 21:05:00|1803.36|1802.86|1803.24|1802.74|1803.56|1803.16|1803.12|1802.72|349
1669929000000|2022-12-01 21:10:00|1803.26|1802.76|1803.17|1802.87|1803.45|1803.04|1803.03|1802.64|291
1669929300000|2022-12-01 21:15:00|1803.27|1802.77|1802.94|1802.64|1803.34|1802.98|1802.91|1802.49|311
1669929600000|2022-12-01 21:20:00|1803.01|1802.51|1802.88|1802.58|1803.23|1802.84|1802.72|1802.3|278
1669929900000|2022-12-01 21:25:00|1802.89|1802.59|1803.01|1802.51|1803.13|1802.74|1802.7|1802.31|397
1669930200000|2022-12-01 21:30:00|1802.93|1802.43|1802.83|1802.53|1803.06|1802.63|1802.53|1802.12|269
1669930500000|2022-12-01 21:35:00|1802.81|1802.51|1803.07|1802.57|1803.15|1802.75|1802.8|1802.33|199
1669930800000|2022-12-01 21:40:00|1803.04|1802.54|1803.26|1802.76|1803.28|1802.79|1802.83|1802.37|232
1669931100000|2022-12-01 21:45:00|1803.24|1802.74|1803.37|1802.87|1803.48|1803.01|1803.21|1802.71|202
1669931400000|2022-12-01 21:50:00|1803.4|1802.9|1803.38|1802.88|1803.63|1803.13|1803.24|1802.74|250
1669931700000|2022-12-01 21:55:00|1803.33|1802.83|1803.43|1802.93|1803.63|1803.28|1803.1|1802.62|213
1669935600000|2022-12-01 23:00:00|1802.29|1801.79|1802.43|1802.13|1802.77|1802.36|1802.03|1801.67|307
1669935900000|2022-12-01 23:05:00|1802.47|1802.17|1803.39|1802.89|1803.43|1803.01|1802.47|1802.15|377
1669936200000|2022-12-01 23:10:00|1803.26|1802.96|1804.3|1803.8|1804.59|1804.2|1803.03|1802.64|487
1669936500000|2022-12-01 23:15:00|1804.16|1803.86|1804.05|1803.55|1804.81|1804.31|1804.03|1803.53|306
1669936800000|2022-12-01 23:20:00|1804.03|1803.53|1804.04|1803.54|1804.18|1803.68|1803.6|1803.2|238
1669937100000|2022-12-01 23:25:00|1804.02|1803.52|1803.65|1803.15|1804.03|1803.53|1803.35|1802.99|202
1669937400000|2022-12-01 23:30:00|1803.66|1803.16|1803.24|1802.94|1803.79|1803.37|1803.18|1802.78|201
1669937700000|2022-12-01 23:35:00|1803.25|1802.95|1802.87|1802.37|1803.3|1802.95|1802.52|1802.13|328
1669938000000|2022-12-01 23:40:00|1802.91|1802.41|1802.57|1802.07|1802.97|1802.55|1802.42|1801.98|315
1669938300000|2022-12-01 23:45:00|1802.55|1802.05|1802.49|1801.99|1802.86|1802.5|1802.2|1801.75|368
1669938600000|2022-12-01 23:50:00|1802.47|1801.97|1802.59|1802.09|1802.74|1802.31|1802.32|1801.85|245
1669938900000|2022-12-01 23:55:00|1802.6|1802.1|1802.6|1802.1|1802.91|1802.56|1802.44|1802|313
1669939200000|2022-12-02 00:00:00|1802.59|1802.09|1801.81|1801.51|1802.79|1802.43|1801.74|1801.34|543
1669939500000|2022-12-02 00:05:00|1801.79|1801.49|1801.85|1801.55|1802.23|1801.85|1801.53|1801.1|507
1669939800000|2022-12-02 00:10:00|1801.79|1801.49|1801.67|1801.37|1802.17|1801.87|1801.67|1801.27|417
1669940100000|2022-12-02 00:15:00|1801.72|1801.42|1801.69|1801.19|1801.99|1801.58|1801.31|1800.93|538
1669940400000|2022-12-02 00:20:00|1801.56|1801.26|1800.95|1800.65|1801.75|1801.34|1800.95|1800.57|496
1669940700000|2022-12-02 00:25:00|1800.96|1800.66|1801|1800.7|1801.33|1800.93|1800.8|1800.46|434
1669941000000|2022-12-02 00:30:00|1801.03|1800.73|1800.82|1800.52|1801.38|1801.06|1800.71|1800.31|382
1669941300000|2022-12-02 00:35:00|1800.8|1800.5|1801.19|1800.69|1801.43|1801.07|1800.74|1800.34|388
1669941600000|2022-12-02 00:40:00|1801.12|1800.62|1800.76|1800.46|1801.29|1800.93|1800.38|1800.08|383
1669941900000|2022-12-02 00:45:00|1800.77|1800.47|1800.67|1800.17|1801.38|1800.97|1800.47|1799.97|550
1669942200000|2022-12-02 00:50:00|1800.68|1800.18|1800.18|1799.68|1800.73|1800.23|1800.03|1799.53|428
1669942500000|2022-12-02 00:55:00|1800.19|1799.69|1800.06|1799.76|1800.36|1799.97|1799.84|1799.43|376
1669942800000|2022-12-02 01:00:00|1800.03|1799.73|1799.82|1799.52|1800.11|1799.81|1799.33|1798.98|702
1669943100000|2022-12-02 01:05:00|1799.84|1799.54|1799.88|1799.58|1800.52|1800.22|1799.53|1799.15|617
1669943400000|2022-12-02 01:10:00|1799.89|1799.59|1799.06|1798.56|1800.02|1799.59|1798.44|1798.03|600
1669943700000|2022-12-02 01:15:00|1799.05|1798.55|1799.44|1799.14|1800.23|1799.74|1798.98|1798.55|459
1669944000000|2022-12-02 01:20:00|1799.5|1799|1798.76|1798.46|1799.68|1799.28|1798.58|1798.2|534
1669944300000|2022-12-02 01:25:00|1798.75|1798.45|1798.94|1798.64|1799.32|1798.86|1798.72|1798.3|447
1669944600000|2022-12-02 01:30:00|1798.96|1798.66|1798.78|1798.48|1799.95|1799.6|1798.77|1798.37|608
1669944900000|2022-12-02 01:35:00|1798.79|1798.49|1798.23|1797.93|1798.95|1798.56|1798.01|1797.63|562
1669945200000|2022-12-02 01:40:00|1798.27|1797.97|1798.39|1798.09|1799.05|1798.65|1798.18|1797.8|599
1669945500000|2022-12-02 01:45:00|1798.33|1798.03|1798.04|1797.74|1798.55|1798.17|1798.01|1797.64|651
1669945800000|2022-12-02 01:50:00|1798.13|1797.83|1797.87|1797.57|1798.27|1797.88|1797.72|1797.33|753
1669946100000|2022-12-02 01:55:00|1797.81|1797.51|1798.21|1797.91|1798.95|1798.53|1797.44|1797.04|717
1669946400000|2022-12-02 02:00:00|1798.2|1797.9|1798.67|1798.37|1798.85|1798.48|1797.78|1797.41|631
1669946700000|2022-12-02 02:05:00|1798.68|1798.38|1798.23|1797.73|1798.89|1798.51|1797.88|1797.5|640
1669947000000|2022-12-02 02:10:00|1798.24|1797.74|1797.84|1797.34|1798.7|1798.3|1797.69|1797.32|571
1669947300000|2022-12-02 02:15:00|1797.87|1797.57|1797.32|1797.02|1798.19|1797.78|1797.29|1796.92|497
1669947600000|2022-12-02 02:20:00|1797.42|1796.92|1797.44|1797.14|1797.79|1797.39|1797.14|1796.81|468
1669947900000|2022-12-02 02:25:00|1797.42|1797.12|1797.49|1797.19|1797.65|1797.26|1797.09|1796.7|577
1669948200000|2022-12-02 02:30:00|1797.62|1797.12|1797.13|1796.63|1797.77|1797.37|1797.06|1796.63|630
1669948500000|2022-12-02 02:35:00|1797.19|1796.69|1797.1|1796.6|1797.35|1796.97|1796.93|1796.47|547
1669948800000|2022-12-02 02:40:00|1797.14|1796.64|1796.09|1795.79|1797.32|1796.89|1795.91|1795.51|755
1669949100000|2022-12-02 02:45:00|1796.03|1795.73|1796.99|1796.49|1797.23|1796.73|1795.81|1795.38|775
1669949400000|2022-12-02 02:50:00|1796.98|1796.48|1798|1797.5|1798.13|1797.7|1796.72|1796.32|557
1669949700000|2022-12-02 02:55:00|1798.01|1797.51|1798.34|1797.84|1798.44|1798.05|1797.77|1797.4|446
1669950000000|2022-12-02 03:00:00|1798.35|1797.85|1798.79|1798.29|1799.08|1798.72|1797.88|1797.48|608
1669950300000|2022-12-02 03:05:00|1798.8|1798.3|1798.72|1798.22|1798.93|1798.5|1798.07|1797.65|657
1669950600000|2022-12-02 03:10:00|1798.78|1798.28|1798.34|1797.84|1798.78|1798.28|1797.83|1797.42|493
1669950900000|2022-12-02 03:15:00|1798.37|1797.87|1796.77|1796.27|1798.47|1797.97|1796.69|1796.25|613
1669951200000|2022-12-02 03:20:00|1796.79|1796.29|1797.15|1796.65|1797.42|1797.02|1796.54|1796.13|498
1669951500000|2022-12-02 03:25:00|1797.18|1796.68|1797.54|1797.04|1797.81|1797.44|1797|1796.61|439
1669951800000|2022-12-02 03:30:00|1797.53|1797.03|1798.04|1797.74|1798.19|1797.79|1797.31|1796.98|355
1669952100000|2022-12-02 03:35:00|1798.08|1797.78|1798.26|1797.96|1798.45|1798.08|1797.91|1797.49|330
1669952400000|2022-12-02 03:40:00|1798.36|1797.86|1798.14|1797.64|1798.45|1798.06|1797.79|1797.39|369
1669952700000|2022-12-02 03:45:00|1798.09|1797.59|1798.49|1797.99|1798.53|1798.14|1797.91|1797.53|402
1669953000000|2022-12-02 03:50:00|1798.5|1798|1798.96|1798.46|1799.35|1798.99|1798.35|1797.93|448
1669953300000|2022-12-02 03:55:00|1798.97|1798.47|1798.46|1798.16|1799.03|1798.61|1798.25|1797.92|337
1669953600000|2022-12-02 04:00:00|1798.48|1798.18|1798.54|1798.04|1798.84|1798.47|1798.17|1797.75|395
1669953900000|2022-12-02 04:05:00|1798.53|1798.03|1797.67|1797.37|1798.57|1798.13|1797.52|1797.14|378
1669954200000|2022-12-02 04:10:00|1797.65|1797.35|1797.18|1796.88|1797.78|1797.42|1797.09|1796.72|274
1669954500000|2022-12-02 04:15:00|1797.2|1796.9|1796.8|1796.5|1797.35|1797|1796.7|1796.29|373
1669954800000|2022-12-02 04:20:00|1796.81|1796.51|1797.24|1796.74|1797.43|1797.04|1796.71|1796.38|385
1669955100000|2022-12-02 04:25:00|1797.25|1796.75|1797.18|1796.88|1797.4|1797.02|1796.96|1796.56|321
1669955400000|2022-12-02 04:30:00|1797.2|1796.9|1797.15|1796.85|1797.3|1796.9|1796.57|1796.19|319
1669955700000|2022-12-02 04:35:00|1797.16|1796.86|1796.94|1796.64|1797.67|1797.26|1796.83|1796.43|353
1669956000000|2022-12-02 04:40:00|1797.08|1796.58|1796.83|1796.33|1797.13|1796.74|1796.62|1796.26|355
1669956300000|2022-12-02 04:45:00|1796.84|1796.34|1796.66|1796.16|1796.85|1796.43|1796.06|1795.65|418
1669956600000|2022-12-02 04:50:00|1796.67|1796.17|1797.24|1796.74|1797.26|1796.87|1796.38|1795.96|340
1669956900000|2022-12-02 04:55:00|1797.23|1796.73|1797.82|1797.32|1797.84|1797.4|1797.2|1796.73|285
1669957200000|2022-12-02 05:00:00|1797.76|1797.26|1798.24|1797.94|1798.48|1798.1|1797.56|1797.1|498
1669957500000|2022-12-02 05:05:00|1798.28|1797.98|1798.18|1797.88|1798.83|1798.42|1798.01|1797.61|561
1669957800000|2022-12-02 05:10:00|1798.19|1797.89|1798.63|1798.13|1798.68|1798.31|1798.12|1797.74|365
1669958100000|2022-12-02 05:15:00|1798.64|1798.14|1798.23|1797.73|1798.79|1798.39|1797.99|1797.6|316
1669958400000|2022-12-02 05:20:00|1798.11|1797.81|1797.82|1797.32|1798.65|1798.21|1797.66|1797.25|397
1669958700000|2022-12-02 05:25:00|1797.7|1797.4|1797.31|1796.81|1797.83|1797.45|1797.08|1796.7|504
1669959000000|2022-12-02 05:30:00|1797.32|1796.82|1797.51|1797.21|1797.65|1797.27|1796.87|1796.51|621
1669959300000|2022-12-02 05:35:00|1797.61|1797.11|1797.3|1796.8|1797.74|1797.34|1797|1796.61|583
1669959600000|2022-12-02 05:40:00|1797.32|1796.82|1797.49|1796.99|1797.5|1797.11|1796.52|1796.11|530
1669959900000|2022-12-02 05:45:00|1797.48|1796.98|1797.85|1797.35|1797.85|1797.44|1796.99|1796.63|525
1669960200000|2022-12-02 05:50:00|1797.82|1797.32|1797.15|1796.65|1798.02|1797.61|1796.99|1796.54|551
1669960500000|2022-12-02 05:55:00|1797.16|1796.66|1797.49|1797.19|1797.81|1797.39|1796.93|1796.43|674
1669960800000|2022-12-02 06:00:00|1797.44|1797.14|1798.71|1798.41|1798.84|1798.42|1797.35|1796.92|801
1669961100000|2022-12-02 06:05:00|1798.73|1798.43|1798.49|1797.99|1799.05|1798.72|1798.24|1797.87|716
1669961400000|2022-12-02 06:10:00|1798.52|1798.02|1799.35|1799.05|1799.41|1799.06|1798.13|1797.75|750
1669961700000|2022-12-02 06:15:00|1799.36|1799.06|1800.14|1799.84|1800.61|1800.23|1798.9|1798.48|805
1669962000000|2022-12-02 06:20:00|1800.24|1799.74|1800.21|1799.71|1800.34|1799.98|1799.48|1799.08|719
1669962300000|2022-12-02 06:25:00|1800.22|1799.72|1799.97|1799.67|1800.44|1800.12|1799.67|1799.31|571
1669962600000|2022-12-02 06:30:00|1799.96|1799.66|1800.43|1800.13|1800.73|1800.39|1799.55|1799.15|587
1669962900000|2022-12-02 06:35:00|1800.41|1800.11|1799.73|1799.43|1800.72|1800.33|1799.55|1799.14|583
1669963200000|2022-12-02 06:40:00|1799.75|1799.45|1799.73|1799.43|1800.52|1800.18|1799.49|1799.09|614
1669963500000|2022-12-02 06:45:00|1799.74|1799.44|1799.98|1799.48|1800.05|1799.69|1799.35|1798.88|544
1669963800000|2022-12-02 06:50:00|1799.89|1799.39|1799.58|1799.08|1799.92|1799.42|1799.11|1798.67|557
1669964100000|2022-12-02 06:55:00|1799.65|1799.15|1799.34|1798.84|1800.04|1799.63|1799.07|1798.69|382
1669964400000|2022-12-02 07:00:00|1799.32|1798.82|1800.3|1800|1800.82|1800.39|1799.28|1798.82|751
1669964700000|2022-12-02 07:05:00|1800.27|1799.97|1800.52|1800.22|1800.67|1800.31|1798.91|1798.53|876
1669965000000|2022-12-02 07:10:00|1800.53|1800.23|1799.84|1799.54|1800.99|1800.69|1799.64|1799.3|831
1669965300000|2022-12-02 07:15:00|1799.81|1799.51|1799.81|1799.51|1800.15|1799.74|1799.36|1798.96|795
1669965600000|2022-12-02 07:20:00|1799.77|1799.47|1800.62|1800.32|1801.36|1801.01|1799.64|1799.26|978
1669965900000|2022-12-02 07:25:00|1800.63|1800.33|1800.58|1800.28|1801.03|1800.73|1800.26|1799.87|806
1669966200000|2022-12-02 07:30:00|1800.69|1800.39|1800.68|1800.38|1801.14|1800.84|1800.26|1799.86|755
1669966500000|2022-12-02 07:35:00|1800.65|1800.35|1802.19|1801.89|1802.3|1802|1800.45|1800.12|729
1669966800000|2022-12-02 07:40:00|1802.2|1801.9|1802.69|1802.19|1802.71|1802.41|1801.7|1801.4|748
1669967100000|2022-12-02 07:45:00|1802.59|1802.29|1801.92|1801.62|1802.82|1802.49|1801.88|1801.55|620
1669967400000|2022-12-02 07:50:00|1801.91|1801.61|1802.58|1802.28|1802.87|1802.5|1801.83|1801.53|632
1669967700000|2022-12-02 07:55:00|1802.53|1802.23|1802.04|1801.54|1802.69|1802.38|1801.59|1801.26|703
1669968000000|2022-12-02 08:00:00|1801.94|1801.64|1800.2|1799.7|1801.98|1801.68|1799.8|1799.44|1137
1669968300000|2022-12-02 08:05:00|1800.21|1799.71|1800.13|1799.83|1801.52|1801.16|1799.92|1799.56|970
1669968600000|2022-12-02 08:10:00|1800.16|1799.86|1799.53|1799.23|1800.64|1800.34|1799.53|1799.2|926
1669968900000|2022-12-02 08:15:00|1799.56|1799.26|1800.2|1799.9|1800.35|1799.96|1799.13|1798.75|913
1669969200000|2022-12-02 08:20:00|1800.21|1799.91|1800.81|1800.51|1801.17|1800.78|1799.71|1799.32|949
1669969500000|2022-12-02 08:25:00|1800.82|1800.52|1800.91|1800.61|1801.44|1801.14|1800.49|1800.11|957
1669969800000|2022-12-02 08:30:00|1800.93|1800.63|1801.46|1801.16|1802.17|1801.78|1800.47|1800.09|964
1669970100000|2022-12-02 08:35:00|1801.47|1801.17|1801.64|1801.34|1802.2|1801.9|1801.35|1800.97|866
1669970400000|2022-12-02 08:40:00|1801.74|1801.24|1801.8|1801.5|1803.33|1802.93|1801.51|1801.21|1146
1669970700000|2022-12-02 08:45:00|1801.81|1801.51|1802.34|1802.04|1803.04|1802.67|1801.53|1801.22|1136
1669971000000|2022-12-02 08:50:00|1802.35|1802.05|1801.89|1801.39|1802.54|1802.24|1801.74|1801.33|973
1669971300000|2022-12-02 08:55:00|1801.86|1801.36|1802.34|1801.84|1802.71|1802.34|1801.26|1800.91|1025
1669971600000|2022-12-02 09:00:00|1802.24|1801.94|1801.77|1801.27|1802.24|1801.94|1800.98|1800.6|1017
1669971900000|2022-12-02 09:05:00|1801.86|1801.36|1801.3|1800.8|1802.49|1802.15|1801.16|1800.72|941
1669972200000|2022-12-02 09:10:00|1801.15|1800.85|1801.66|1801.36|1802.01|1801.66|1800.66|1800.26|877
1669972500000|2022-12-02 09:15:00|1801.68|1801.38|1801.58|1801.28|1801.95|1801.61|1801.1|1800.74|820
1669972800000|2022-12-02 09:20:00|1801.6|1801.3|1801.67|1801.17|1801.89|1801.5|1801.11|1800.72|821
1669973100000|2022-12-02 09:25:00|1801.61|1801.31|1801.94|1801.64|1802.32|1801.97|1801.12|1800.68|745
1669973400000|2022-12-02 09:30:00|1801.93|1801.63|1802.17|1801.87|1802.25|1801.92|1801.38|1801.06|688
1669973700000|2022-12-02 09:35:00|1802.18|1801.88|1802.58|1802.28|1803.01|1802.65|1802.15|1801.85|851
1669974000000|2022-12-02 09:40:00|1802.59|1802.29|1802.13|1801.83|1802.67|1802.32|1801.94|1801.58|777
1669974300000|2022-12-02 09:45:00|1802.12|1801.82|1801.47|1801.17|1802.18|1801.82|1801.29|1800.88|691
1669974600000|2022-12-02 09:50:00|1801.46|1801.16|1800.84|1800.54|1801.63|1801.24|1800.18|1799.88|869
1669974900000|2022-12-02 09:55:00|1800.81|1800.51|1802.01|1801.71|1802.12|1801.79|1800.29|1799.97|731
1669975200000|2022-12-02 10:00:00|1802.04|1801.74|1800.08|1799.78|1802.06|1801.76|1799.78|1799.44|864
1669975500000|2022-12-02 10:05:00|1800.06|1799.76|1799.92|1799.62|1800.27|1799.94|1799.5|1799.12|766
1669975800000|2022-12-02 10:10:00|1799.94|1799.64|1800.82|1800.52|1800.99|1800.59|1799.71|1799.38|717
1669976100000|2022-12-02 10:15:00|1800.8|1800.5|1800.91|1800.41|1800.96|1800.56|1800.21|1799.8|638
1669976400000|2022-12-02 10:20:00|1800.82|1800.52|1801.72|1801.22|1801.86|1801.47|1800.57|1800.24|622
1669976700000|2022-12-02 10:25:00|1801.65|1801.35|1801.02|1800.72|1801.83|1801.53|1800.92|1800.53|708
1669977000000|2022-12-02 10:30:00|1801.03|1800.73|1801.44|1801.14|1801.84|1801.51|1800.76|1800.42|745
1669977300000|2022-12-02 10:35:00|1801.45|1801.15|1801.34|1801.04|1802.1|1801.74|1801.28|1800.96|695
1669977600000|2022-12-02 10:40:00|1801.32|1801.02|1801.44|1800.94|1802.01|1801.62|1801.24|1800.94|695
1669977900000|2022-12-02 10:45:00|1801.45|1800.95|1800.48|1800.18|1801.45|1801.08|1800.02|1799.72|536
1669978200000|2022-12-02 10:50:00|1800.52|1800.22|1800.44|1800.14|1800.69|1800.33|1800.11|1799.81|404
1669978500000|2022-12-02 10:55:00|1800.45|1800.15|1800.43|1800.13|1800.51|1800.19|1800.05|1799.68|531
1669978800000|2022-12-02 11:00:00|1800.46|1800.16|1800.09|1799.79|1800.65|1800.27|1799.67|1799.3|544
1669979100000|2022-12-02 11:05:00|1800.1|1799.8|1799.87|1799.37|1800.17|1799.84|1798.72|1798.42|642
1669979400000|2022-12-02 11:10:00|1799.75|1799.45|1800.13|1799.83|1800.59|1800.19|1799.64|1799.34|566
1669979700000|2022-12-02 11:15:00|1800.15|1799.85|1799.93|1799.63|1800.66|1800.34|1799.84|1799.44|596
1669980000000|2022-12-02 11:20:00|1799.92|1799.62|1799.39|1799.09|1800.12|1799.76|1799.37|1799.01|447
1669980300000|2022-12-02 11:25:00|1799.38|1799.08|1799.58|1799.28|1799.76|1799.46|1799.24|1798.94|439
1669980600000|2022-12-02 11:30:00|1799.55|1799.25|1798.49|1798.19|1799.57|1799.27|1798.34|1797.97|493
1669980900000|2022-12-02 11:35:00|1798.46|1798.16|1798.88|1798.58|1799.17|1798.8|1798.39|1798.09|462
1669981200000|2022-12-02 11:40:00|1798.89|1798.59|1799.33|1799.03|1799.43|1799.12|1798.49|1798.13|555
1669981500000|2022-12-02 11:45:00|1799.32|1799.02|1798.68|1798.38|1799.65|1799.27|1798.45|1798.09|563
1669981800000|2022-12-02 11:50:00|1798.7|1798.4|1798.73|1798.43|1798.92|1798.62|1798.17|1797.78|487
1669982100000|2022-12-02 11:55:00|1798.74|1798.44|1798.7|1798.4|1799.25|1798.89|1798.43|1798.13|479
1669982400000|2022-12-02 12:00:00|1798.71|1798.41|1798.55|1798.25|1798.75|1798.44|1797.84|1797.48|708
1669982700000|2022-12-02 12:05:00|1798.56|1798.26|1798.24|1797.94|1798.68|1798.32|1798.02|1797.65|556
1669983000000|2022-12-02 12:10:00|1798.32|1797.82|1797.85|1797.55|1798.32|1797.97|1797.72|1797.35|557
1669983300000|2022-12-02 12:15:00|1797.88|1797.58|1798.09|1797.79|1798.15|1797.82|1797.35|1797.04|576
1669983600000|2022-12-02 12:20:00|1798.08|1797.78|1798.12|1797.82|1798.75|1798.34|1797.89|1797.58|544
1669983900000|2022-12-02 12:25:00|1798.11|1797.81|1798.77|1798.47|1799.13|1798.74|1798|1797.61|699
1669984200000|2022-12-02 12:30:00|1798.78|1798.48|1798.77|1798.47|1799.25|1798.87|1798.38|1798.07|725
1669984500000|2022-12-02 12:35:00|1798.79|1798.49|1799.09|1798.79|1799.23|1798.84|1798.36|1798.06|634
1669984800000|2022-12-02 12:40:00|1799.1|1798.8|1798.42|1798.12|1799.11|1798.8|1798.3|1797.95|613
1669985100000|2022-12-02 12:45:00|1798.43|1798.13|1798.74|1798.24|1799.02|1798.65|1798.34|1798.03|548
1669985400000|2022-12-02 12:50:00|1798.73|1798.23|1798.14|1797.84|1799.18|1798.83|1798.04|1797.71|533
1669985700000|2022-12-02 12:55:00|1798.16|1797.86|1799.57|1799.27|1799.72|1799.38|1798.14|1797.83|656
1669986000000|2022-12-02 13:00:00|1799.66|1799.36|1799.66|1799.36|1801.21|1800.91|1799.35|1799.01|1201
1669986300000|2022-12-02 13:05:00|1799.69|1799.39|1799.79|1799.49|1800.73|1800.43|1799.13|1798.81|922
1669986600000|2022-12-02 13:10:00|1799.78|1799.48|1799.96|1799.66|1800.13|1799.81|1799.21|1798.84|1034
1669986900000|2022-12-02 13:15:00|1799.94|1799.64|1800.17|1799.87|1800.42|1800.12|1799.02|1798.72|1063
1669987200000|2022-12-02 13:20:00|1800.31|1800.01|1799.75|1799.45|1800.88|1800.55|1799.5|1799.2|894
1669987500000|2022-12-02 13:25:00|1799.76|1799.46|1798.75|1798.25|1800|1799.46|1797.18|1796.68|857
1669987800000|2022-12-02 13:30:00|1798.83|1798.33|1787.38|1786.88|1799.2|1798.7|1783.08|1782.58|1290
1669988100000|2022-12-02 13:35:00|1787.25|1786.75|1787.86|1787.56|1788.54|1788.04|1783.82|1783.45|1256
1669988400000|2022-12-02 13:40:00|1787.83|1787.53|1783.95|1783.45|1788.46|1788.04|1781.39|1780.89|1244
1669988700000|2022-12-02 13:45:00|1783.93|1783.43|1782.37|1781.87|1784.23|1783.73|1778.76|1778.4|1171
1669989000000|2022-12-02 13:50:00|1782.24|1781.94|1784.53|1784.23|1786.31|1785.81|1780.9|1780.47|1186
1669989300000|2022-12-02 13:55:00|1784.55|1784.25|1785.98|1785.48|1786.65|1786.19|1782.86|1782.49|1136
1669989600000|2022-12-02 14:00:00|1785.88|1785.38|1783.04|1782.54|1786.54|1786.19|1782.53|1782.09|1178
1669989900000|2022-12-02 14:05:00|1783.17|1782.67|1783.36|1782.86|1783.84|1783.5|1782|1781.58|1043
1669990200000|2022-12-02 14:10:00|1783.47|1782.97|1784.9|1784.4|1786.07|1785.57|1783.02|1782.72|1081
1669990500000|2022-12-02 14:15:00|1784.83|1784.33|1784.4|1783.9|1785.87|1785.37|1783.67|1783.31|1024
1669990800000|2022-12-02 14:20:00|1784.37|1783.87|1786.36|1785.86|1786.44|1786.12|1783.71|1783.21|1020
1669991100000|2022-12-02 14:25:00|1786.4|1785.9|1786.12|1785.62|1787.33|1786.84|1785.34|1784.84|952
1669991400000|2022-12-02 14:30:00|1786.08|1785.58|1785.8|1785.3|1786.18|1785.68|1783.36|1782.86|1111
1669991700000|2022-12-02 14:35:00|1785.78|1785.28|1785.35|1784.85|1787.31|1786.84|1784.63|1784.13|1014
1669992000000|2022-12-02 14:40:00|1785.34|1784.84|1783.08|1782.78|1785.45|1784.95|1782.38|1781.89|1064
1669992300000|2022-12-02 14:45:00|1782.87|1782.57|1784.11|1783.81|1786.68|1786.38|1782.66|1782.36|1086
1669992600000|2022-12-02 14:50:00|1784.1|1783.8|1784.99|1784.69|1784.99|1784.69|1783.21|1782.91|1027
1669992900000|2022-12-02 14:55:00|1785.01|1784.71|1785.92|1785.62|1786.02|1785.72|1784.18|1783.88|1014
1669993200000|2022-12-02 15:00:00|1785.96|1785.66|1784.68|1784.38|1787.28|1786.98|1784.31|1784.01|1047
1669993500000|2022-12-02 15:05:00|1784.62|1784.32|1784.77|1784.47|1785.14|1784.83|1783.49|1783.1|957
1669993800000|2022-12-02 15:10:00|1784.81|1784.51|1786.85|1786.55|1787.25|1786.95|1784.81|1784.51|957
1669994100000|2022-12-02 15:15:00|1786.73|1786.43|1785.37|1785.07|1786.91|1786.58|1784.66|1784.32|833
1669994400000|2022-12-02 15:20:00|1785.36|1785.06|1783.96|1783.66|1785.48|1785.18|1783.67|1783.37|819
1669994700000|2022-12-02 15:25:00|1784.07|1783.57|1782.43|1782.13|1784.07|1783.67|1781.16|1780.86|915
1669995000000|2022-12-02 15:30:00|1782.46|1782.16|1785.05|1784.75|1785.29|1784.99|1781.32|1781.02|958
1669995300000|2022-12-02 15:35:00|1785.04|1784.74|1785.08|1784.78|1785.64|1785.29|1783.88|1783.58|856
1669995600000|2022-12-02 15:40:00|1785.16|1784.86|1785.43|1785.13|1785.86|1785.46|1784.62|1784.32|811
1669995900000|2022-12-02 15:45:00|1785.42|1785.12|1785.99|1785.69|1786.05|1785.75|1785.03|1784.73|788
1669996200000|2022-12-02 15:50:00|1786|1785.7|1786.88|1786.58|1787.29|1786.99|1784.88|1784.58|897
1669996500000|2022-12-02 15:55:00|1786.84|1786.54|1785.96|1785.66|1786.84|1786.54|1785.48|1785.18|805
1669996800000|2022-12-02 16:00:00|1786.03|1785.73|1785.96|1785.66|1786.45|1786.15|1784.79|1784.49|793
1669997100000|2022-12-02 16:05:00|1785.98|1785.68|1787.99|1787.69|1788.11|1787.75|1785.86|1785.56|786
1669997400000|2022-12-02 16:10:00|1787.98|1787.68|1789.88|1789.58|1790.26|1789.96|1787.01|1786.71|909
1669997700000|2022-12-02 16:15:00|1789.93|1789.63|1788.77|1788.27|1790.09|1789.79|1788.1|1787.71|804
1669998000000|2022-12-02 16:20:00|1788.75|1788.25|1789.82|1789.52|1789.91|1789.59|1788.13|1787.78|800
1669998300000|2022-12-02 16:25:00|1789.78|1789.48|1790.78|1790.48|1791.01|1790.71|1789.19|1788.86|873
1669998600000|2022-12-02 16:30:00|1790.76|1790.46|1793.02|1792.72|1793.54|1793.24|1790.56|1790.23|920
1669998900000|2022-12-02 16:35:00|1793.03|1792.73|1793.03|1792.73|1793.66|1793.36|1792.3|1791.89|880
1669999200000|2022-12-02 16:40:00|1793.06|1792.76|1794.23|1793.93|1794.31|1794.01|1792.99|1792.67|797
1669999500000|2022-12-02 16:45:00|1794.22|1793.92|1795.64|1795.34|1796.76|1796.45|1794.07|1793.77|900
1669999800000|2022-12-02 16:50:00|1795.75|1795.25|1794.77|1794.47|1795.93|1795.6|1794.34|1793.95|820
1670000100000|2022-12-02 16:55:00|1794.82|1794.52|1795.75|1795.45|1796.28|1795.88|1794.8|1794.39|835
1670000400000|2022-12-02 17:00:00|1795.77|1795.47|1795.38|1795.08|1796.05|1795.6|1794.89|1794.46|764
1670000700000|2022-12-02 17:05:00|1795.3|1795|1796.49|1795.99|1797.27|1796.83|1795.2|1794.8|717
1670001000000|2022-12-02 17:10:00|1796.37|1796.07|1798.28|1797.98|1798.82|1798.43|1796.19|1795.8|780
1670001300000|2022-12-02 17:15:00|1798.27|1797.97|1796.91|1796.41|1798.45|1798.05|1796.79|1796.37|819
1670001600000|2022-12-02 17:20:00|1796.78|1796.48|1795.73|1795.43|1796.99|1796.66|1795.57|1795.17|756
1670001900000|2022-12-02 17:25:00|1795.71|1795.41|1796.2|1795.9|1796.49|1796.1|1795.67|1795.29|789
1670002200000|2022-12-02 17:30:00|1796.22|1795.92|1796.62|1796.32|1797.09|1796.7|1796.07|1795.66|698
1670002500000|2022-12-02 17:35:00|1796.65|1796.35|1795.94|1795.64|1796.7|1796.35|1795.62|1795.22|670
1670002800000|2022-12-02 17:40:00|1795.92|1795.62|1796.32|1796.02|1797.05|1796.65|1795.8|1795.5|654
1670003100000|2022-12-02 17:45:00|1796.31|1796.01|1795.56|1795.26|1796.7|1796.3|1795.05|1794.75|709
1670003400000|2022-12-02 17:50:00|1795.52|1795.22|1795.54|1795.24|1796.15|1795.81|1795.35|1795.05|581
1670003700000|2022-12-02 17:55:00|1795.51|1795.21|1795.36|1795.06|1796.53|1796.23|1795.25|1794.88|637
1670004000000|2022-12-02 18:00:00|1795.47|1795.17|1796.42|1796.12|1797.12|1796.82|1795.18|1794.86|698
1670004300000|2022-12-02 18:05:00|1796.32|1796.02|1795.77|1795.47|1796.65|1796.25|1795.37|1795.07|615
1670004600000|2022-12-02 18:10:00|1795.74|1795.44|1795.71|1795.41|1796.31|1795.94|1795|1794.66|532
1670004900000|2022-12-02 18:15:00|1795.67|1795.37|1795.59|1795.29|1796.04|1795.64|1795.34|1794.96|602
1670005200000|2022-12-02 18:20:00|1795.72|1795.22|1795.91|1795.61|1796.27|1795.97|1795.36|1795.04|587
1670005500000|2022-12-02 18:25:00|1795.92|1795.62|1795.89|1795.59|1796.29|1795.99|1795.13|1794.76|642
1670005800000|2022-12-02 18:30:00|1795.86|1795.56|1795.36|1795.06|1796.12|1795.76|1795.36|1795.03|499
1670006100000|2022-12-02 18:35:00|1795.37|1795.07|1795.08|1794.78|1795.74|1795.4|1794.89|1794.5|465
1670006400000|2022-12-02 18:40:00|1795.07|1794.77|1795.76|1795.46|1795.9|1795.51|1795.04|1794.69|463
1670006700000|2022-12-02 18:45:00|1795.86|1795.36|1795.72|1795.42|1795.96|1795.58|1795.15|1794.78|437
1670007000000|2022-12-02 18:50:00|1795.82|1795.32|1795.18|1794.88|1795.83|1795.46|1795.18|1794.82|516
1670007300000|2022-12-02 18:55:00|1795.2|1794.9|1795.78|1795.28|1795.78|1795.37|1795|1794.66|440
1670007600000|2022-12-02 19:00:00|1795.76|1795.26|1795.6|1795.3|1795.77|1795.44|1795.19|1794.81|482
1670007900000|2022-12-02 19:05:00|1795.61|1795.31|1794.95|1794.45|1795.75|1795.39|1794.59|1794.18|505
1670008200000|2022-12-02 19:10:00|1794.87|1794.57|1794.9|1794.4|1794.97|1794.62|1793.78|1793.41|551
1670008500000|2022-12-02 19:15:00|1794.92|1794.42|1795.39|1795.09|1795.89|1795.59|1794.7|1794.32|553
1670008800000|2022-12-02 19:20:00|1795.4|1795.1|1795.73|1795.43|1795.97|1795.58|1795.29|1794.99|539
1670009100000|2022-12-02 19:25:00|1795.72|1795.42|1795.37|1795.07|1795.82|1795.44|1794.97|1794.63|470
1670009400000|2022-12-02 19:30:00|1795.35|1795.05|1796.19|1795.89|1796.26|1795.92|1795.16|1794.76|435
1670009700000|2022-12-02 19:35:00|1796.18|1795.88|1796.45|1796.15|1796.6|1796.2|1795.84|1795.5|437
1670010000000|2022-12-02 19:40:00|1796.43|1796.13|1797|1796.7|1797.22|1796.86|1796.21|1795.84|398
1670010300000|2022-12-02 19:45:00|1797.13|1796.63|1796.84|1796.54|1797.3|1796.95|1796.68|1796.38|428
1670010600000|2022-12-02 19:50:00|1796.86|1796.56|1797.23|1796.93|1797.48|1797.16|1796.53|1796.23|463
1670010900000|2022-12-02 19:55:00|1797.26|1796.96|1798.74|1798.44|1798.9|1798.6|1797.17|1796.87|560
1670011200000|2022-12-02 20:00:00|1798.7|1798.4|1798.67|1798.37|1798.85|1798.47|1797.62|1797.32|547
1670011500000|2022-12-02 20:05:00|1798.65|1798.35|1799.22|1798.92|1799.41|1799.03|1798.18|1797.8|539
1670011800000|2022-12-02 20:10:00|1799.26|1798.96|1799.52|1799.02|1799.52|1799.16|1798.4|1798.06|502
1670012100000|2022-12-02 20:15:00|1799.53|1799.03|1799.16|1798.66|1799.6|1799.21|1798.98|1798.64|461
1670012400000|2022-12-02 20:20:00|1799.14|1798.64|1799.46|1799.16|1799.7|1799.34|1798.97|1798.57|497
1670012700000|2022-12-02 20:25:00|1799.47|1799.17|1799.36|1799.06|1799.76|1799.44|1798.82|1798.48|482
1670013000000|2022-12-02 20:30:00|1799.5|1799|1798.69|1798.39|1799.5|1799.07|1798.51|1798.2|468
1670013300000|2022-12-02 20:35:00|1798.63|1798.33|1799.31|1799.01|1799.36|1799.01|1798.44|1798.13|540
1670013600000|2022-12-02 20:40:00|1799.3|1799|1798.37|1798.07|1799.38|1799|1797.82|1797.45|566
1670013900000|2022-12-02 20:45:00|1798.36|1798.06|1798.09|1797.79|1798.37|1798.07|1797.68|1797.29|545
1670014200000|2022-12-02 20:50:00|1798.13|1797.83|1797.97|1797.67|1798.3|1797.99|1797.77|1797.47|609
1670014500000|2022-12-02 20:55:00|1797.89|1797.59|1797.75|1797.45|1798.13|1797.83|1797.38|1797.08|645
1670014800000|2022-12-02 21:00:00|1797.71|1797.41|1798.53|1798.03|1798.78|1798.28|1797.6|1797.2|383
1670015100000|2022-12-02 21:05:00|1798.64|1798.14|1797.89|1797.39|1798.83|1798.33|1797.67|1797.17|261
1670015400000|2022-12-02 21:10:00|1797.92|1797.42|1797.53|1797.23|1798.06|1797.56|1797.5|1797.1|233
1670015700000|2022-12-02 21:15:00|1797.66|1797.36|1798.16|1797.66|1798.38|1797.88|1797.53|1797.21|234
1670016000000|2022-12-02 21:20:00|1798.18|1797.68|1798.12|1797.62|1798.3|1797.85|1797.87|1797.53|183
1670016300000|2022-12-02 21:25:00|1798.01|1797.51|1797.79|1797.29|1798.28|1797.78|1797.75|1797.25|269
1670016600000|2022-12-02 21:30:00|1797.8|1797.3|1797.94|1797.44|1798.12|1797.62|1797.78|1797.28|210
1670016900000|2022-12-02 21:35:00|1797.88|1797.38|1797.48|1796.98|1798.03|1797.53|1797.48|1796.98|175
1670017200000|2022-12-02 21:40:00|1797.53|1797.03|1798.2|1797.7|1798.28|1797.78|1797.5|1797|180
1670017500000|2022-12-02 21:45:00|1798.23|1797.73|1798.23|1797.73|1798.38|1797.88|1798.03|1797.53|144
1670017800000|2022-12-02 21:50:00|1798.22|1797.72|1799.09|1798.59|1799.54|1799.04|1798.03|1797.53|217
1670018100000|2022-12-02 21:55:00|1799.1|1798.6|1798.1|1797.6|1800.96|1799.11|1797.9|1795.24|282
1670194800000|2022-12-04 23:00:00|1797.43|1796.63|1795.68|1794.88|1797.63|1796.83|1795.58|1794.09|290
1670195100000|2022-12-04 23:05:00|1796.55|1792.97|1795.56|1794.76|1797.32|1795.58|1794.96|1792.97|358
1670195400000|2022-12-04 23:10:00|1795.57|1794.77|1797.18|1796.38|1797.27|1796.59|1794.86|1794.08|406
1670195700000|2022-12-04 23:15:00|1797.04|1796.24|1796.56|1795.76|1797.16|1796.43|1796.35|1795.56|301
1670196000000|2022-12-04 23:20:00|1796.48|1795.88|1796.18|1795.58|1796.84|1796.04|1796.16|1795.36|296
1670196300000|2022-12-04 23:25:00|1796.15|1795.55|1797.59|1796.79|1797.82|1797.02|1796.15|1795.47|282
1670196600000|2022-12-04 23:30:00|1797.6|1796.8|1798.52|1797.72|1798.77|1798.03|1797.54|1796.74|338
1670196900000|2022-12-04 23:35:00|1798.56|1797.76|1798.38|1797.58|1798.7|1797.9|1797.61|1796.84|365
1670197200000|2022-12-04 23:40:00|1798.37|1797.57|1799.26|1798.46|1799.26|1798.59|1798.09|1797.29|264
1670197500000|2022-12-04 23:45:00|1799.28|1798.48|1799.68|1798.88|1799.78|1799.02|1798.57|1797.92|298
1670197800000|2022-12-04 23:50:00|1799.66|1798.86|1799.41|1798.81|1799.74|1799.13|1799.01|1798.37|378
1670198100000|2022-12-04 23:55:00|1799.47|1798.67|1799.35|1798.75|1799.69|1799.02|1798.52|1797.92|349
1670194800000|2022-12-04 23:00:00|1797.43|1796.63|1795.68|1794.88|1797.63|1796.83|1795.58|1794.09|290
1670195100000|2022-12-04 23:05:00|1796.55|1792.97|1795.56|1794.76|1797.32|1795.58|1794.96|1792.97|358
1670195400000|2022-12-04 23:10:00|1795.57|1794.77|1797.18|1796.38|1797.27|1796.59|1794.86|1794.08|406
1670195700000|2022-12-04 23:15:00|1797.04|1796.24|1796.56|1795.76|1797.16|1796.43|1796.35|1795.56|301
1670196000000|2022-12-04 23:20:00|1796.48|1795.88|1796.18|1795.58|1796.84|1796.04|1796.16|1795.36|296
1670196300000|2022-12-04 23:25:00|1796.15|1795.55|1797.59|1796.79|1797.82|1797.02|1796.15|1795.47|282
1670196600000|2022-12-04 23:30:00|1797.6|1796.8|1798.52|1797.72|1798.77|1798.03|1797.54|1796.74|338
1670196900000|2022-12-04 23:35:00|1798.56|1797.76|1798.38|1797.58|1798.7|1797.9|1797.61|1796.84|365
1670197200000|2022-12-04 23:40:00|1798.37|1797.57|1799.26|1798.46|1799.26|1798.59|1798.09|1797.29|264
1670197500000|2022-12-04 23:45:00|1799.28|1798.48|1799.68|1798.88|1799.78|1799.02|1798.57|1797.92|298
1670197800000|2022-12-04 23:50:00|1799.66|1798.86|1799.41|1798.81|1799.74|1799.13|1799.01|1798.37|378
1670198100000|2022-12-04 23:55:00|1799.47|1798.67|1799.35|1798.75|1799.69|1799.02|1798.52|1797.92|349
1670198400000|2022-12-05 00:00:00|1799.41|1798.81|1800.28|1799.48|1800.97|1800.17|1799.41|1798.81|505
1670198700000|2022-12-05 00:05:00|1800.23|1799.43|1799.39|1799.09|1800.91|1800.15|1799.18|1798.78|448
1670199000000|2022-12-05 00:10:00|1799.42|1799.12|1799.5|1799.2|1800.06|1799.69|1799.26|1798.91|394
1670199300000|2022-12-05 00:15:00|1799.58|1799.28|1800.57|1800.07|1800.8|1800.36|1799.29|1798.92|461
1670199600000|2022-12-05 00:20:00|1800.52|1800.02|1800.62|1800.12|1801.19|1800.79|1800.38|1799.96|414
1670199900000|2022-12-05 00:25:00|1800.66|1800.16|1800.38|1799.88|1800.74|1800.4|1800.05|1799.55|317
1670200200000|2022-12-05 00:30:00|1800.39|1799.89|1799.31|1798.81|1800.52|1800.02|1799.26|1798.77|372
1670200500000|2022-12-05 00:35:00|1799.27|1798.77|1799.93|1799.63|1800.03|1799.67|1798.81|1798.51|440
1670200800000|2022-12-05 00:40:00|1800.03|1799.53|1800.16|1799.66|1800.48|1800.06|1799.4|1799.09|330
1670201100000|2022-12-05 00:45:00|1800.17|1799.67|1800.38|1799.88|1800.63|1800.24|1799.78|1799.42|359
1670201400000|2022-12-05 00:50:00|1800.32|1799.82|1800.12|1799.82|1800.68|1800.25|1800.02|1799.64|426
1670201700000|2022-12-05 00:55:00|1800.07|1799.77|1800.3|1799.8|1800.98|1800.62|1800.03|1799.65|463
1670202000000|2022-12-05 01:00:00|1800.32|1799.82|1802.9|1802.4|1803.7|1803.29|1800.07|1799.77|907
1670202300000|2022-12-05 01:05:00|1802.92|1802.42|1802.82|1802.32|1803.02|1802.66|1801.68|1801.33|664
1670202600000|2022-12-05 01:10:00|1802.84|1802.34|1802.47|1802.17|1802.96|1802.55|1801.79|1801.41|523
1670202900000|2022-12-05 01:15:00|1802.56|1802.06|1802.7|1802.2|1803.15|1802.8|1802.24|1801.88|681
1670203200000|2022-12-05 01:20:00|1802.71|1802.21|1803.58|1803.28|1803.67|1803.32|1802.51|1802.14|581
1670203500000|2022-12-05 01:25:00|1803.59|1803.29|1804.99|1804.69|1805.16|1804.72|1803.55|1803.15|664
1670203800000|2022-12-05 01:30:00|1804.98|1804.68|1806.42|1806.12|1806.69|1806.3|1804.48|1804.11|783
1670204100000|2022-12-05 01:35:00|1806.43|1806.13|1807.5|1807.2|1808|1807.61|1806.43|1805.99|795
1670204400000|2022-12-05 01:40:00|1807.48|1807.18|1807.03|1806.73|1808.26|1807.76|1806.96|1806.6|674
1670204700000|2022-12-05 01:45:00|1807|1806.7|1806.58|1806.28|1807.16|1806.8|1806.09|1805.71|682
1670205000000|2022-12-05 01:50:00|1806.59|1806.29|1808.32|1808.02|1808.55|1808.16|1806.45|1806.1|719
1670205300000|2022-12-05 01:55:00|1808.33|1808.03|1806.74|1806.44|1808.6|1808.2|1806.73|1806.36|701
1670205600000|2022-12-05 02:00:00|1806.68|1806.38|1806.39|1805.89|1807.37|1806.95|1806.19|1805.77|643
1670205900000|2022-12-05 02:05:00|1806.4|1805.9|1807.92|1807.62|1808.58|1808.15|1806.16|1805.74|686
1670206200000|2022-12-05 02:10:00|1807.96|1807.66|1807.18|1806.68|1808.1|1807.7|1807.01|1806.62|543
1670206500000|2022-12-05 02:15:00|1807.17|1806.67|1806.35|1806.05|1807.21|1806.79|1806.07|1805.72|439
1670206800000|2022-12-05 02:20:00|1806.42|1805.92|1806.99|1806.69|1807.25|1806.9|1806.19|1805.89|499
1670207100000|2022-12-05 02:25:00|1806.94|1806.64|1806.7|1806.2|1807.13|1806.73|1806.51|1806.13|383
1670207400000|2022-12-05 02:30:00|1806.54|1806.24|1807.29|1806.99|1807.67|1807.25|1806|1805.61|550
1670207700000|2022-12-05 02:35:00|1807.26|1806.96|1806.48|1806.18|1807.53|1807.14|1806.47|1806.05|504
1670208000000|2022-12-05 02:40:00|1806.59|1806.09|1807.01|1806.71|1807.23|1806.93|1806.2|1805.78|542
1670208300000|2022-12-05 02:45:00|1807.02|1806.72|1807.08|1806.78|1807.45|1807.07|1806.4|1806.04|473
1670208600000|2022-12-05 02:50:00|1807.09|1806.79|1807.86|1807.36|1807.95|1807.58|1806.66|1806.28|447
1670208900000|2022-12-05 02:55:00|1807.79|1807.49|1807.23|1806.73|1808.08|1807.71|1807.23|1806.73|485
1670209200000|2022-12-05 03:00:00|1807.25|1806.75|1806.78|1806.28|1807.42|1806.92|1806.33|1805.93|514
1670209500000|2022-12-05 03:05:00|1806.74|1806.24|1807.19|1806.89|1807.54|1807.11|1806.48|1805.98|511
1670209800000|2022-12-05 03:10:00|1807.21|1806.91|1808.01|1807.51|1808.19|1807.75|1807.14|1806.76|477
1670210100000|2022-12-05 03:15:00|1808.02|1807.52|1807.93|1807.43|1808.22|1807.8|1807.69|1807.27|432
1670210400000|2022-12-05 03:20:00|1807.92|1807.42|1807.96|1807.46|1808.1|1807.75|1807.64|1807.27|473
1670210700000|2022-12-05 03:25:00|1807.77|1807.47|1807.83|1807.33|1808.27|1807.87|1807.63|1807.27|458
1670211000000|2022-12-05 03:30:00|1807.84|1807.34|1808.12|1807.82|1808.81|1808.31|1807.6|1807.25|399
1670211300000|2022-12-05 03:35:00|1808.22|1807.72|1808.16|1807.66|1808.48|1808.1|1807.87|1807.46|343
1670211600000|2022-12-05 03:40:00|1808.2|1807.7|1808.67|1808.17|1808.91|1808.57|1808.09|1807.67|402
1670211900000|2022-12-05 03:45:00|1808.6|1808.3|1808.83|1808.33|1809.11|1808.67|1808.56|1808.2|422
1670212200000|2022-12-05 03:50:00|1808.75|1808.45|1809.16|1808.86|1809.29|1808.97|1808.66|1808.3|345
1670212500000|2022-12-05 03:55:00|1809.15|1808.85|1808.95|1808.45|1809.25|1808.95|1808.69|1808.38|416
1670212800000|2022-12-05 04:00:00|1808.86|1808.56|1809.03|1808.73|1809.38|1808.98|1808.72|1808.35|364
1670213100000|2022-12-05 04:05:00|1809.01|1808.71|1809.79|1809.29|1810|1809.5|1808.93|1808.53|340
1670213400000|2022-12-05 04:10:00|1809.8|1809.3|1809.39|1808.89|1810.27|1809.8|1809.23|1808.88|368
1670213700000|2022-12-05 04:15:00|1809.38|1808.88|1809.11|1808.61|1809.38|1808.94|1808.37|1808.07|382
1670214000000|2022-12-05 04:20:00|1809.08|1808.81|1809.06|1808.76|1809.5|1809.09|1808.82|1808.4|286
1670214300000|2022-12-05 04:25:00|1809.17|1808.67|1808.83|1808.33|1809.25|1808.88|1808.69|1808.26|416
1670214600000|2022-12-05 04:30:00|1808.85|1808.35|1808.71|1808.41|1809.23|1808.82|1808.69|1808.28|325
1670214900000|2022-12-05 04:35:00|1808.83|1808.33|1808.67|1808.37|1808.99|1808.62|1808.22|1807.83|383
1670215200000|2022-12-05 04:40:00|1808.63|1808.33|1809.01|1808.71|1809.12|1808.74|1808.47|1808.12|344
1670215500000|2022-12-05 04:45:00|1809.02|1808.72|1809.53|1809.23|1810.06|1809.68|1809.02|1808.61|368
1670215800000|2022-12-05 04:50:00|1809.52|1809.22|1809.24|1808.94|1809.64|1809.26|1809.08|1808.67|288
1670216100000|2022-12-05 04:55:00|1809.26|1808.96|1809.1|1808.6|1809.68|1809.25|1808.43|1808.13|387
1670216400000|2022-12-05 05:00:00|1809.09|1808.59|1808.52|1808.22|1809.14|1808.71|1808.47|1808.07|351
1670216700000|2022-12-05 05:05:00|1808.66|1808.16|1808.34|1808.04|1808.81|1808.4|1808.34|1808.04|283
1670217000000|2022-12-05 05:10:00|1808.44|1807.94|1808.65|1808.35|1809.04|1808.66|1808.26|1807.88|320
1670217300000|2022-12-05 05:15:00|1808.67|1808.37|1808.68|1808.18|1808.91|1808.5|1808.27|1807.86|322
1670217600000|2022-12-05 05:20:00|1808.69|1808.19|1808.79|1808.49|1808.79|1808.49|1808.17|1807.79|323
1670217900000|2022-12-05 05:25:00|1808.78|1808.48|1808.97|1808.67|1809.12|1808.76|1808.57|1808.2|307
1670218200000|2022-12-05 05:30:00|1808.96|1808.66|1809.32|1808.82|1809.57|1809.24|1808.23|1807.85|577
1670218500000|2022-12-05 05:35:00|1809.31|1808.81|1809.31|1808.81|1809.72|1809.34|1809|1808.63|456
1670218800000|2022-12-05 05:40:00|1809.29|1808.79|1808.38|1808.08|1809.45|1809.06|1808.21|1807.87|448
1670219100000|2022-12-05 05:45:00|1808.29|1807.99|1808.41|1808.11|1808.65|1808.17|1808.06|1807.72|523
1670219400000|2022-12-05 05:50:00|1808.39|1808.09|1808.26|1807.96|1808.5|1808.12|1808.02|1807.66|503
1670219700000|2022-12-05 05:55:00|1808.36|1807.86|1807.73|1807.23|1808.44|1808.01|1806.7|1806.4|585
1670220000000|2022-12-05 06:00:00|1807.74|1807.24|1807.53|1807.03|1807.74|1807.41|1806.62|1806.22|567
1670220300000|2022-12-05 06:05:00|1807.52|1807.02|1806.82|1806.32|1808.14|1807.77|1806.28|1805.87|464
1670220600000|2022-12-05 06:10:00|1806.8|1806.3|1806.23|1805.73|1807.16|1806.67|1806.22|1805.73|469
1670220900000|2022-12-05 06:15:00|1806.24|1805.74|1806.87|1806.57|1807.25|1806.89|1806.1|1805.6|493
1670221200000|2022-12-05 06:20:00|1806.89|1806.59|1806.91|1806.61|1807.55|1807.16|1806.63|1806.23|409
1670221500000|2022-12-05 06:25:00|1806.85|1806.55|1806.47|1806.17|1807.27|1806.89|1806.24|1805.88|392
1670221800000|2022-12-05 06:30:00|1806.46|1806.16|1805.88|1805.38|1806.59|1806.22|1805.66|1805.34|491
1670222100000|2022-12-05 06:35:00|1805.89|1805.39|1805.47|1804.97|1806.25|1805.85|1805.3|1804.89|521
1670222400000|2022-12-05 06:40:00|1805.52|1805.02|1803.67|1803.17|1805.54|1805.1|1803.51|1803.17|531
1670222700000|2022-12-05 06:45:00|1803.59|1803.09|1802.84|1802.54|1803.88|1803.45|1802.82|1802.43|578
1670223000000|2022-12-05 06:50:00|1802.83|1802.53|1803.13|1802.83|1803.98|1803.64|1802.83|1802.42|475
1670223300000|2022-12-05 06:55:00|1803.15|1802.85|1803.42|1803.12|1804.05|1803.65|1802.76|1802.44|500
1670223600000|2022-12-05 07:00:00|1803.44|1803.14|1801.52|1801.02|1803.8|1803.5|1801.41|1801.02|663
1670223900000|2022-12-05 07:05:00|1801.51|1801.01|1800.78|1800.48|1801.68|1801.24|1800.67|1800.29|593
1670224200000|2022-12-05 07:10:00|1800.75|1800.45|1798.78|1798.48|1800.75|1800.45|1797.76|1797.34|762
1670224500000|2022-12-05 07:15:00|1798.79|1798.49|1800.29|1799.99|1800.42|1800.01|1798.77|1798.45|647
1670224800000|2022-12-05 07:20:00|1800.33|1800.03|1801.02|1800.52|1801.36|1800.96|1799.33|1799.02|647
1670225100000|2022-12-05 07:25:00|1800.99|1800.49|1801.04|1800.54|1801.27|1800.86|1800.36|1799.99|559
1670225400000|2022-12-05 07:30:00|1801.12|1800.62|1801.58|1801.28|1801.93|1801.58|1800.66|1800.36|598
1670225700000|2022-12-05 07:35:00|1801.56|1801.26|1801.22|1800.92|1802.05|1801.68|1801.18|1800.85|494
1670226000000|2022-12-05 07:40:00|1801.21|1800.91|1799.36|1798.86|1801.64|1801.21|1799.13|1798.83|634
1670226300000|2022-12-05 07:45:00|1799.37|1798.87|1798.21|1797.91|1799.76|1799.41|1797.92|1797.57|718
1670226600000|2022-12-05 07:50:00|1798.17|1797.87|1798.36|1798.06|1799.03|1798.73|1797.9|1797.6|585
1670226900000|2022-12-05 07:55:00|1798.38|1798.08|1800.03|1799.73|1800.11|1799.81|1798.21|1797.9|631
1670227200000|2022-12-05 08:00:00|1800.09|1799.79|1799.81|1799.31|1800.32|1800.02|1798.76|1798.46|779
1670227500000|2022-12-05 08:05:00|1799.68|1799.38|1798.2|1797.9|1800.35|1799.99|1798.04|1797.68|767
1670227800000|2022-12-05 08:10:00|1798.31|1798.01|1799.1|1798.8|1800.72|1800.42|1798.2|1797.9|736
1670228100000|2022-12-05 08:15:00|1799.18|1798.88|1799.01|1798.71|1799.68|1799.35|1797.95|1797.57|790
1670228400000|2022-12-05 08:20:00|1798.96|1798.66|1798.18|1797.88|1799.07|1798.72|1797.79|1797.46|654
1670228700000|2022-12-05 08:25:00|1798.17|1797.87|1797.49|1797.19|1798.59|1798.29|1797.45|1797.15|698
1670229000000|2022-12-05 08:30:00|1797.52|1797.22|1799.06|1798.76|1799.19|1798.8|1797.42|1797.05|624
1670229300000|2022-12-05 08:35:00|1799.05|1798.75|1798.32|1798.02|1799.17|1798.83|1798.13|1797.77|615
1670229600000|2022-12-05 08:40:00|1798.34|1798.04|1797.45|1797.15|1798.84|1798.5|1796.97|1796.67|592
1670229900000|2022-12-05 08:45:00|1797.36|1797.06|1797.69|1797.39|1798.1|1797.8|1797.22|1796.92|671
1670230200000|2022-12-05 08:50:00|1797.77|1797.47|1798.05|1797.75|1798.29|1797.99|1797.47|1797.17|564
1670230500000|2022-12-05 08:55:00|1798.08|1797.78|1797.96|1797.66|1798.08|1797.78|1797.26|1796.96|565
1670230800000|2022-12-05 09:00:00|1797.97|1797.67|1797.16|1796.86|1798.16|1797.79|1796.58|1796.23|623
1670231100000|2022-12-05 09:05:00|1797.17|1796.87|1796.75|1796.25|1797.59|1797.23|1795.94|1795.61|652
1670231400000|2022-12-05 09:10:00|1796.7|1796.4|1797.92|1797.62|1798.19|1797.87|1796.33|1795.97|662
1670231700000|2022-12-05 09:15:00|1797.98|1797.68|1798.73|1798.23|1799.25|1798.89|1797.94|1797.56|651
1670232000000|2022-12-05 09:20:00|1798.61|1798.31|1798.26|1797.76|1798.88|1798.54|1797.88|1797.58|551
1670232300000|2022-12-05 09:25:00|1798.24|1797.74|1797.98|1797.68|1798.32|1797.94|1797.58|1797.28|514
1670232600000|2022-12-05 09:30:00|1797.99|1797.69|1796.27|1795.97|1798|1797.7|1796.18|1795.88|560
1670232900000|2022-12-05 09:35:00|1796.28|1795.98|1796.84|1796.54|1796.99|1796.69|1795.28|1794.98|581
1670233200000|2022-12-05 09:40:00|1796.85|1796.55|1796.77|1796.47|1797.07|1796.77|1796.02|1795.64|499
1670233500000|2022-12-05 09:45:00|1796.8|1796.5|1797.03|1796.73|1797.38|1797.05|1796.31|1795.9|537
1670233800000|2022-12-05 09:50:00|1797.02|1796.72|1796.96|1796.66|1797.53|1797.17|1796.58|1796.23|548
1670234100000|2022-12-05 09:55:00|1797.02|1796.72|1797.04|1796.74|1797.5|1797.11|1796.43|1796.13|483
1670234400000|2022-12-05 10:00:00|1796.99|1796.69|1796.89|1796.59|1797.71|1797.36|1796.64|1796.28|571
1670234700000|2022-12-05 10:05:00|1796.88|1796.58|1796.9|1796.6|1796.92|1796.62|1795.8|1795.41|556
1670235000000|2022-12-05 10:10:00|1796.88|1796.58|1797.19|1796.89|1797.7|1797.38|1796.8|1796.41|519
1670235300000|2022-12-05 10:15:00|1797.18|1796.88|1795.72|1795.42|1797.29|1796.93|1795.71|1795.32|545
1670235600000|2022-12-05 10:20:00|1795.68|1795.38|1794.68|1794.38|1796.07|1795.69|1794.19|1793.83|607
1670235900000|2022-12-05 10:25:00|1794.67|1794.37|1794.71|1794.41|1795.33|1795.01|1794.35|1794.05|597
1670236200000|2022-12-05 10:30:00|1794.72|1794.42|1795.14|1794.84|1795.35|1794.97|1793.54|1793.24|697
1670236500000|2022-12-05 10:35:00|1795.11|1794.81|1794.99|1794.69|1795.38|1795.08|1794.24|1793.94|532
1670236800000|2022-12-05 10:40:00|1794.98|1794.68|1795.69|1795.39|1795.91|1795.54|1794.9|1794.5|495
1670237100000|2022-12-05 10:45:00|1795.7|1795.4|1796.13|1795.83|1796.13|1795.83|1795.36|1795.06|457
1670237400000|2022-12-05 10:50:00|1796.22|1795.92|1795.4|1795.1|1796.45|1796.07|1795.18|1794.82|452
1670237700000|2022-12-05 10:55:00|1795.51|1795.01|1795.32|1795.02|1796.06|1795.68|1795.12|1794.82|524
1670238000000|2022-12-05 11:00:00|1795.33|1795.03|1794.73|1794.43|1795.8|1795.4|1794.62|1794.22|526
1670238300000|2022-12-05 11:05:00|1794.74|1794.44|1795.51|1795.21|1795.73|1795.34|1794.1|1793.75|561
1670238600000|2022-12-05 11:10:00|1795.53|1795.23|1796.32|1796.02|1796.58|1796.24|1795.45|1795.15|505
1670238900000|2022-12-05 11:15:00|1796.46|1795.96|1795.58|1795.28|1796.46|1796.07|1795.31|1795.01|429
1670239200000|2022-12-05 11:20:00|1795.57|1795.27|1796.12|1795.82|1796.62|1796.32|1795.57|1795.27|458
1670239500000|2022-12-05 11:25:00|1796.13|1795.83|1795.11|1794.81|1796.41|1796.11|1795.06|1794.69|461
1670239800000|2022-12-05 11:30:00|1795.19|1794.69|1795.1|1794.8|1795.56|1795.26|1794.49|1794.12|480
1670240100000|2022-12-05 11:35:00|1795.09|1794.79|1794.75|1794.45|1795.33|1794.98|1794.48|1794.09|396
1670240400000|2022-12-05 11:40:00|1794.76|1794.46|1794.78|1794.48|1795.31|1794.98|1794.6|1794.25|433
1670240700000|2022-12-05 11:45:00|1794.81|1794.51|1795.35|1795.05|1796.24|1795.84|1794.81|1794.51|508
1670241000000|2022-12-05 11:50:00|1795.37|1795.07|1794.92|1794.62|1796.22|1795.92|1794.69|1794.39|550
1670241300000|2022-12-05 11:55:00|1794.9|1794.6|1794.05|1793.75|1795.04|1794.74|1794.03|1793.67|549
1670241600000|2022-12-05 12:00:00|1794.17|1793.87|1795|1794.7|1795.33|1794.96|1793.81|1793.39|658
1670241900000|2022-12-05 12:05:00|1794.99|1794.69|1795.44|1795.14|1795.63|1795.3|1794.64|1794.26|598
1670242200000|2022-12-05 12:10:00|1795.41|1795.11|1795.34|1795.04|1795.83|1795.44|1794.91|1794.61|515
1670242500000|2022-12-05 12:15:00|1795.32|1795.02|1794.89|1794.59|1795.62|1795.24|1794.49|1794.14|508
1670242800000|2022-12-05 12:20:00|1794.9|1794.6|1795.34|1794.84|1795.7|1795.35|1794.9|1794.5|522
1670243100000|2022-12-05 12:25:00|1795.32|1795.02|1795.07|1794.77|1795.91|1795.51|1794.98|1794.68|521
1670243400000|2022-12-05 12:30:00|1795.1|1794.6|1794.9|1794.6|1795.22|1794.9|1794.29|1793.99|568
1670243700000|2022-12-05 12:35:00|1795|1794.5|1794.38|1794.08|1795.16|1794.75|1794.38|1794.08|521
1670244000000|2022-12-05 12:40:00|1794.42|1794.12|1795.1|1794.8|1795.23|1794.87|1794.1|1793.72|558
1670244300000|2022-12-05 12:45:00|1795.08|1794.78|1795.98|1795.68|1796.63|1796.25|1795.08|1794.69|593
1670244600000|2022-12-05 12:50:00|1795.93|1795.63|1796.89|1796.59|1796.95|1796.59|1795.6|1795.21|576
1670244900000|2022-12-05 12:55:00|1796.9|1796.6|1798.05|1797.75|1798.16|1797.86|1796.88|1796.51|705
1670245200000|2022-12-05 13:00:00|1798.02|1797.72|1797.17|1796.87|1798.72|1798.34|1796.57|1796.27|898
1670245500000|2022-12-05 13:05:00|1797.18|1796.88|1797.37|1797.07|1797.83|1797.53|1796.28|1795.98|767
1670245800000|2022-12-05 13:10:00|1797.47|1797.17|1796.43|1796.13|1797.59|1797.29|1795.84|1795.54|759
1670246100000|2022-12-05 13:15:00|1796.45|1796.15|1796.25|1795.95|1796.84|1796.54|1795.68|1795.38|734
1670246400000|2022-12-05 13:20:00|1796.56|1796.26|1795.93|1795.63|1797.8|1797.5|1795.77|1795.47|808
1670246700000|2022-12-05 13:25:00|1796.05|1795.75|1795.45|1795.15|1796.43|1796.13|1795.26|1794.96|677
1670247000000|2022-12-05 13:30:00|1795.47|1795.17|1795.33|1795.03|1796.11|1795.81|1795.08|1794.78|732
1670247300000|2022-12-05 13:35:00|1795.45|1795.15|1794.52|1794.22|1795.91|1795.61|1794.43|1794.13|730
1670247600000|2022-12-05 13:40:00|1794.59|1794.09|1793.51|1793.21|1795.14|1794.84|1793.06|1792.69|787
1670247900000|2022-12-05 13:45:00|1793.49|1793.19|1791.81|1791.51|1793.91|1793.61|1791.79|1791.49|829
1670248200000|2022-12-05 13:50:00|1791.8|1791.5|1791.89|1791.39|1792.71|1792.41|1791.51|1791.21|859
1670248500000|2022-12-05 13:55:00|1791.8|1791.5|1792.8|1792.5|1792.92|1792.62|1791.19|1790.89|824
1670248800000|2022-12-05 14:00:00|1792.85|1792.55|1792.84|1792.54|1793.19|1792.79|1791.46|1791.16|778
1670249100000|2022-12-05 14:05:00|1792.88|1792.58|1792.72|1792.22|1793.63|1793.29|1792.67|1792.17|751
1670249400000|2022-12-05 14:10:00|1792.69|1792.39|1791.89|1791.59|1792.85|1792.45|1791.52|1791.22|751
1670249700000|2022-12-05 14:15:00|1791.91|1791.61|1792.52|1792.22|1792.84|1792.54|1791.74|1791.44|654
1670250000000|2022-12-05 14:20:00|1792.54|1792.24|1791.78|1791.48|1792.61|1792.24|1791.56|1791.26|728
1670250300000|2022-12-05 14:25:00|1791.76|1791.46|1790.08|1789.78|1791.92|1791.62|1789.7|1789.35|799
1670250600000|2022-12-05 14:30:00|1790.05|1789.75|1791.24|1790.94|1791.35|1791.04|1789.44|1789.14|975
1670250900000|2022-12-05 14:35:00|1791.25|1790.95|1787.78|1787.48|1791.64|1791.34|1787.28|1786.96|938
1670251200000|2022-12-05 14:40:00|1787.77|1787.47|1788.45|1788.15|1789.96|1789.66|1787.28|1786.98|919
1670251500000|2022-12-05 14:45:00|1788.48|1788.18|1786.33|1786.03|1789.1|1788.73|1786.17|1785.87|1021
1670251800000|2022-12-05 14:50:00|1786.34|1786.04|1785.33|1785.03|1786.99|1786.69|1784.89|1784.59|984
1670252100000|2022-12-05 14:55:00|1785.34|1785.04|1784.33|1783.83|1785.83|1785.53|1784.33|1783.83|926
1670252400000|2022-12-05 15:00:00|1784.44|1783.94|1777.9|1777.6|1784.44|1783.94|1776.99|1776.49|1258
1670252700000|2022-12-05 15:05:00|1777.84|1777.54|1776.41|1776.11|1778.03|1777.72|1775.42|1775.12|1187
1670253000000|2022-12-05 15:10:00|1776.51|1776.21|1774.13|1773.83|1776.99|1776.69|1774.12|1773.82|1110
1670253300000|2022-12-05 15:15:00|1774.19|1773.89|1774.24|1773.94|1775.61|1775.31|1773.28|1772.98|1066
1670253600000|2022-12-05 15:20:00|1774.23|1773.93|1774.33|1774.03|1775.19|1774.89|1773.33|1773.03|1016
1670253900000|2022-12-05 15:25:00|1774.36|1774.06|1774.96|1774.66|1776.3|1776|1773.48|1773.18|975
1670254200000|2022-12-05 15:30:00|1774.9|1774.6|1775.08|1774.78|1775.38|1775.08|1773.51|1773.21|1029
1670254500000|2022-12-05 15:35:00|1775.09|1774.79|1776.22|1775.92|1776.92|1776.62|1775.02|1774.72|913
1670254800000|2022-12-05 15:40:00|1776.21|1775.91|1777.8|1777.5|1778.35|1777.99|1776.14|1775.84|885
1670255100000|2022-12-05 15:45:00|1777.81|1777.51|1777.56|1777.26|1778.32|1778.02|1776.74|1776.44|813
1670255400000|2022-12-05 15:50:00|1777.66|1777.36|1776.78|1776.48|1778.36|1778.06|1776.58|1776.28|812
1670255700000|2022-12-05 15:55:00|1776.79|1776.49|1778.16|1777.86|1778.33|1778.03|1776.69|1776.39|897
1670256000000|2022-12-05 16:00:00|1778.2|1777.9|1778.26|1777.96|1778.91|1778.61|1777.69|1777.33|912
1670256300000|2022-12-05 16:05:00|1778.21|1777.91|1778.43|1778.13|1778.46|1778.16|1777.12|1776.76|780
1670256600000|2022-12-05 16:10:00|1778.49|1778.19|1778.39|1778.09|1779.75|1779.36|1778.28|1777.92|764
1670256900000|2022-12-05 16:15:00|1778.4|1778.1|1776.13|1775.83|1778.61|1778.23|1776.01|1775.67|769
1670257200000|2022-12-05 16:20:00|1776.14|1775.84|1775.14|1774.84|1776.28|1775.98|1774.85|1774.55|757
1670257500000|2022-12-05 16:25:00|1775.13|1774.83|1777.05|1776.75|1777.36|1777.06|1774.93|1774.63|654
1670257800000|2022-12-05 16:30:00|1777.06|1776.76|1775.15|1774.85|1777.33|1776.93|1775.03|1774.73|746
1670258100000|2022-12-05 16:35:00|1775.14|1774.84|1773.95|1773.65|1775.15|1774.85|1773.78|1773.48|643
1670258400000|2022-12-05 16:40:00|1773.96|1773.66|1773.84|1773.54|1774.41|1774|1773.6|1773.18|644
1670258700000|2022-12-05 16:45:00|1773.81|1773.51|1773.62|1773.32|1773.81|1773.51|1772.23|1771.84|673
1670259000000|2022-12-05 16:50:00|1773.55|1773.25|1773.85|1773.35|1774.36|1773.99|1773.02|1772.62|743
1670259300000|2022-12-05 16:55:00|1773.81|1773.31|1773.54|1773.24|1774.04|1773.65|1772.61|1772.24|820
1670259600000|2022-12-05 17:00:00|1773.58|1773.28|1771.97|1771.67|1773.64|1773.28|1771.89|1771.52|725
1670259900000|2022-12-05 17:05:00|1771.99|1771.69|1771.61|1771.31|1772.55|1772.25|1771.46|1771.06|711
1670260200000|2022-12-05 17:10:00|1771.62|1771.32|1769.99|1769.69|1771.78|1771.48|1769.18|1768.88|828
1670260500000|2022-12-05 17:15:00|1769.98|1769.68|1770.36|1770.06|1770.89|1770.5|1769.48|1769.09|775
1670260800000|2022-12-05 17:20:00|1770.41|1770.11|1770.85|1770.55|1771.5|1771.11|1770.25|1769.95|653
1670261100000|2022-12-05 17:25:00|1770.84|1770.54|1770.68|1770.38|1771.46|1771.07|1770.39|1769.99|603
1670261400000|2022-12-05 17:30:00|1770.69|1770.39|1770.01|1769.71|1771.1|1770.74|1769.9|1769.52|622
1670261700000|2022-12-05 17:35:00|1769.91|1769.61|1770.12|1769.82|1770.62|1770.32|1769.4|1768.98|619
1670262000000|2022-12-05 17:40:00|1770.13|1769.83|1770.48|1769.98|1770.95|1770.53|1769.86|1769.48|532
1670262300000|2022-12-05 17:45:00|1770.47|1769.97|1770.54|1770.24|1770.74|1770.36|1769.73|1769.37|572
1670262600000|2022-12-05 17:50:00|1770.48|1770.18|1769.73|1769.43|1770.74|1770.41|1769.53|1769.22|459
1670262900000|2022-12-05 17:55:00|1769.72|1769.42|1770.05|1769.75|1770.06|1769.76|1769.21|1768.81|467
1670263200000|2022-12-05 18:00:00|1770.07|1769.77|1769.78|1769.48|1770.29|1769.99|1769.5|1769.16|492
1670263500000|2022-12-05 18:05:00|1769.75|1769.45|1769.15|1768.85|1769.75|1769.45|1768.37|1768.07|505
1670263800000|2022-12-05 18:10:00|1769.13|1768.83|1770.23|1769.93|1770.35|1770.05|1769.04|1768.7|473
1670264100000|2022-12-05 18:15:00|1770.27|1769.97|1770.15|1769.85|1770.64|1770.29|1769.96|1769.66|514
1670264400000|2022-12-05 18:20:00|1770.18|1769.88|1769|1768.7|1770.19|1769.88|1768.88|1768.51|554
1670264700000|2022-12-05 18:25:00|1769.05|1768.75|1769.41|1769.11|1769.52|1769.22|1768.42|1768.12|568
1670265000000|2022-12-05 18:30:00|1769.53|1769.23|1769.23|1768.93|1769.71|1769.41|1768.97|1768.64|354
1670265300000|2022-12-05 18:35:00|1769.22|1768.92|1769.9|1769.6|1769.94|1769.64|1768.29|1767.99|380
1670265600000|2022-12-05 18:40:00|1769.87|1769.57|1768.43|1768.13|1770.14|1769.84|1768.21|1767.91|412
1670265900000|2022-12-05 18:45:00|1768.41|1768.11|1768.02|1767.52|1768.56|1768.18|1767.61|1767.21|500
1670266200000|2022-12-05 18:50:00|1767.99|1767.69|1767.43|1767.13|1768.12|1767.72|1767.11|1766.67|595
1670266500000|2022-12-05 18:55:00|1767.42|1767.12|1766.98|1766.68|1767.71|1767.33|1766.46|1766.07|601
1670266800000|2022-12-05 19:00:00|1767.04|1766.74|1766.85|1766.55|1767.38|1766.98|1766.8|1766.42|585
1670267100000|2022-12-05 19:05:00|1766.84|1766.54|1766.71|1766.41|1767.12|1766.73|1766.06|1765.64|512
1670267400000|2022-12-05 19:10:00|1766.68|1766.38|1767.34|1767.04|1767.5|1767.12|1766.64|1766.22|489
1670267700000|2022-12-05 19:15:00|1767.47|1766.97|1766.64|1766.34|1767.5|1767.13|1766.33|1766.03|479
1670268000000|2022-12-05 19:20:00|1766.63|1766.33|1767.05|1766.55|1767.05|1766.66|1766.31|1765.92|494
1670268300000|2022-12-05 19:25:00|1766.95|1766.65|1766.91|1766.61|1767.78|1767.43|1766.74|1766.42|554
1670268600000|2022-12-05 19:30:00|1766.92|1766.62|1766.49|1766.19|1767.15|1766.85|1766.38|1766.08|439
1670268900000|2022-12-05 19:35:00|1766.57|1766.07|1766.53|1766.23|1766.93|1766.63|1766.02|1765.62|506
1670269200000|2022-12-05 19:40:00|1766.44|1766.14|1766.85|1766.55|1767.01|1766.64|1766.35|1766.04|484
1670269500000|2022-12-05 19:45:00|1766.84|1766.54|1766.91|1766.61|1767.14|1766.84|1766.32|1766.02|571
1670269800000|2022-12-05 19:50:00|1766.9|1766.6|1767.98|1767.68|1768.11|1767.78|1766.83|1766.46|507
1670270100000|2022-12-05 19:55:00|1767.95|1767.65|1768.37|1768.07|1768.54|1768.18|1767.62|1767.32|519
1670270400000|2022-12-05 20:00:00|1768.46|1767.96|1768.48|1768.18|1768.76|1768.39|1767.8|1767.5|514
1670270700000|2022-12-05 20:05:00|1768.47|1768.17|1768.86|1768.56|1769.03|1768.66|1767.89|1767.49|492
1670271000000|2022-12-05 20:10:00|1768.85|1768.55|1768.96|1768.66|1769.2|1768.84|1768.45|1768.15|485
1670271300000|2022-12-05 20:15:00|1768.94|1768.64|1767.85|1767.55|1769.08|1768.68|1767.81|1767.51|477
1670271600000|2022-12-05 20:20:00|1767.84|1767.54|1767.89|1767.59|1768.23|1767.85|1767.69|1767.34|405
1670271900000|2022-12-05 20:25:00|1767.9|1767.6|1767.89|1767.59|1768.02|1767.63|1767.22|1766.92|411
1670272200000|2022-12-05 20:30:00|1767.92|1767.62|1767.42|1767.12|1768.06|1767.74|1767.33|1767.03|528
1670272500000|2022-12-05 20:35:00|1767.4|1767.1|1767.49|1767.19|1767.67|1767.32|1767.07|1766.77|457
1670272800000|2022-12-05 20:40:00|1767.48|1767.18|1767.84|1767.54|1767.84|1767.54|1767.17|1766.83|463
1670273100000|2022-12-05 20:45:00|1767.86|1767.56|1767.72|1767.42|1768.27|1767.93|1767.31|1767.01|546
1670273400000|2022-12-05 20:50:00|1767.71|1767.41|1767.64|1767.34|1768.07|1767.76|1767.63|1767.33|427
1670273700000|2022-12-05 20:55:00|1767.63|1767.33|1766.9|1766.6|1767.78|1767.37|1766.9|1766.6|555
1670274000000|2022-12-05 21:00:00|1766.88|1766.58|1767.69|1767.19|1767.78|1767.38|1766.88|1766.58|451
1670274300000|2022-12-05 21:05:00|1767.62|1767.32|1768.13|1767.63|1768.23|1767.81|1767.57|1767.15|209
1670274600000|2022-12-05 21:10:00|1768.14|1767.64|1768.27|1767.77|1768.52|1768.09|1767.82|1767.44|230
1670274900000|2022-12-05 21:15:00|1768.28|1767.78|1768.39|1767.89|1768.53|1768.11|1768.14|1767.76|204
1670275200000|2022-12-05 21:20:00|1768.4|1767.9|1768.22|1767.92|1768.56|1768.16|1768.08|1767.76|226
1670275500000|2022-12-05 21:25:00|1768.23|1767.93|1768.49|1767.99|1768.55|1768.16|1768.23|1767.82|234
1670275800000|2022-12-05 21:30:00|1768.48|1767.98|1768.63|1768.13|1768.63|1768.13|1768.38|1767.88|141
1670276100000|2022-12-05 21:35:00|1768.62|1768.12|1768.52|1768.02|1768.67|1768.17|1768.39|1767.89|167
1670276400000|2022-12-05 21:40:00|1768.51|1768.01|1768.92|1768.42|1769.01|1768.51|1768.48|1767.98|118
1670276700000|2022-12-05 21:45:00|1768.91|1768.41|1768.88|1768.38|1769.03|1768.53|1768.78|1768.28|165
1670277000000|2022-12-05 21:50:00|1768.94|1768.44|1768.99|1768.49|1769.21|1768.71|1768.88|1768.38|209
1670277300000|2022-12-05 21:55:00|1769|1768.5|1768.91|1768.41|1769.2|1768.7|1768.84|1768.34|217
1670281200000|2022-12-05 23:00:00|1768.72|1768.22|1768.26|1767.76|1768.88|1768.38|1767.81|1767.35|208
1670281500000|2022-12-05 23:05:00|1768.28|1767.78|1769.02|1768.52|1769.06|1768.56|1768.15|1767.65|230
1670281800000|2022-12-05 23:10:00|1769.01|1768.51|1769.65|1769.15|1769.75|1769.25|1768.78|1768.28|245
1670282100000|2022-12-05 23:15:00|1769.63|1769.13|1770.16|1769.66|1770.52|1770.07|1769.4|1768.9|317
1670282400000|2022-12-05 23:20:00|1770.17|1769.67|1770.56|1770.06|1770.68|1770.23|1769.95|1769.46|281
1670282700000|2022-12-05 23:25:00|1770.55|1770.05|1770.29|1769.79|1770.66|1770.26|1770.19|1769.78|252
1670283000000|2022-12-05 23:30:00|1770.24|1769.74|1770.1|1769.6|1770.24|1769.83|1769.73|1769.37|231
1670283300000|2022-12-05 23:35:00|1770.08|1769.58|1769.79|1769.29|1770.16|1769.69|1769.31|1768.81|260
1670283600000|2022-12-05 23:40:00|1769.76|1769.26|1768.74|1768.24|1769.96|1769.59|1768.5|1768.1|271
1670283900000|2022-12-05 23:45:00|1768.69|1768.19|1769.38|1768.88|1769.59|1769.09|1768.4|1768.04|343
1670284200000|2022-12-05 23:50:00|1769.37|1768.87|1769.65|1769.15|1769.68|1769.18|1769.03|1768.64|207
1670284500000|2022-12-05 23:55:00|1769.63|1769.13|1769.72|1769.22|1769.84|1769.34|1769.1|1768.65|319
1670284800000|2022-12-06 00:00:00|1769.76|1769.26|1769.01|1768.71|1769.76|1769.41|1768.89|1768.48|413
1670285100000|2022-12-06 00:05:00|1769.03|1768.73|1769.27|1768.77|1769.27|1768.88|1768.49|1768.09|285
1670285400000|2022-12-06 00:10:00|1769.26|1768.76|1769.16|1768.66|1769.32|1768.96|1768.75|1768.33|305
1670285700000|2022-12-06 00:15:00|1769.21|1768.71|1769.72|1769.22|1769.72|1769.36|1768.92|1768.42|285
1670286000000|2022-12-06 00:20:00|1769.74|1769.24|1770.55|1770.25|1770.72|1770.32|1769.35|1768.99|396
1670286300000|2022-12-06 00:25:00|1770.49|1770.19|1770.76|1770.26|1770.78|1770.29|1770.01|1769.64|289
1670286600000|2022-12-06 00:30:00|1770.75|1770.25|1770.87|1770.37|1771.1|1770.7|1770.42|1770.03|319
1670286900000|2022-12-06 00:35:00|1770.88|1770.38|1769.94|1769.44|1770.88|1770.4|1769.74|1769.34|305
1670287200000|2022-12-06 00:40:00|1769.8|1769.5|1770|1769.5|1770.43|1770.03|1769.63|1769.23|277
1670287500000|2022-12-06 00:45:00|1769.9|1769.6|1770.61|1770.11|1770.98|1770.52|1769.73|1769.31|351
1670287800000|2022-12-06 00:50:00|1770.58|1770.08|1770.37|1770.07|1770.91|1770.5|1770.18|1769.8|353
1670288100000|2022-12-06 00:55:00|1770.35|1770.05|1770.65|1770.15|1771.02|1770.61|1770.29|1769.89|338
1670288400000|2022-12-06 01:00:00|1770.69|1770.19|1770.81|1770.51|1771.33|1771.03|1770.02|1769.62|758
1670288700000|2022-12-06 01:05:00|1770.93|1770.43|1771.7|1771.2|1771.83|1771.41|1770.64|1770.24|616
1670289000000|2022-12-06 01:10:00|1771.69|1771.19|1772.45|1772.15|1772.82|1772.52|1771.3|1770.95|610
1670289300000|2022-12-06 01:15:00|1772.46|1772.16|1773.83|1773.53|1773.93|1773.55|1772.35|1771.96|677
1670289600000|2022-12-06 01:20:00|1773.82|1773.52|1775.66|1775.16|1776.44|1776.06|1773.61|1773.25|716
1670289900000|2022-12-06 01:25:00|1775.46|1775.12|1774.07|1773.77|1775.71|1775.34|1773.91|1773.56|582
1670290200000|2022-12-06 01:30:00|1774.03|1773.73|1774.63|1774.13|1774.9|1774.55|1773.79|1773.33|566
1670290500000|2022-12-06 01:35:00|1774.56|1774.06|1774.78|1774.28|1775.27|1774.83|1774.21|1773.76|544
1670290800000|2022-12-06 01:40:00|1774.76|1774.26|1775.15|1774.85|1775.52|1775.11|1774.47|1774.07|645
1670291100000|2022-12-06 01:45:00|1775.2|1774.9|1774.27|1773.77|1775.49|1775.14|1773.96|1773.53|645
1670291400000|2022-12-06 01:50:00|1774.31|1773.81|1775.64|1775.14|1775.69|1775.32|1773.94|1773.54|557
1670291700000|2022-12-06 01:55:00|1775.58|1775.28|1774.94|1774.44|1775.58|1775.28|1774.69|1774.19|505
1670292000000|2022-12-06 02:00:00|1774.93|1774.43|1774.41|1773.91|1774.93|1774.55|1773.88|1773.58|508
1670292300000|2022-12-06 02:05:00|1774.4|1773.9|1775.03|1774.73|1775.46|1775.07|1774.33|1773.83|574
1670292600000|2022-12-06 02:10:00|1774.9|1774.6|1775.18|1774.88|1776|1775.62|1774.72|1774.42|587
1670292900000|2022-12-06 02:15:00|1775.22|1774.92|1776.14|1775.64|1776.2|1775.8|1775.09|1774.77|426
1670293200000|2022-12-06 02:20:00|1776.15|1775.65|1776.23|1775.73|1776.64|1776.24|1775.91|1775.48|540
1670293500000|2022-12-06 02:25:00|1776.24|1775.74|1774.72|1774.42|1776.24|1775.87|1774.28|1773.98|642
1670293800000|2022-12-06 02:30:00|1774.77|1774.47|1773.53|1773.03|1774.82|1774.52|1773.22|1772.85|743
1670294100000|2022-12-06 02:35:00|1773.52|1773.02|1772.67|1772.37|1773.52|1773.08|1772.39|1772.01|676
1670294400000|2022-12-06 02:40:00|1772.65|1772.35|1771.66|1771.36|1773.66|1773.28|1771.66|1771.36|580
1670294700000|2022-12-06 02:45:00|1771.77|1771.47|1772.76|1772.46|1773.06|1772.76|1771.53|1771.17|586
1670295000000|2022-12-06 02:50:00|1772.74|1772.44|1772.59|1772.09|1773.32|1772.9|1772.03|1771.69|558
1670295300000|2022-12-06 02:55:00|1772.6|1772.1|1772.12|1771.62|1772.65|1772.27|1772.07|1771.57|486
1670295600000|2022-12-06 03:00:00|1772.17|1771.67|1772.75|1772.25|1772.93|1772.6|1772.09|1771.59|513
1670295900000|2022-12-06 03:05:00|1772.77|1772.27|1773.67|1773.37|1773.73|1773.42|1772.6|1772.26|444
1670296200000|2022-12-06 03:10:00|1773.66|1773.36|1774.26|1773.96|1774.35|1773.98|1773.52|1773.15|527
1670296500000|2022-12-06 03:15:00|1774.22|1773.92|1774.25|1773.95|1774.46|1774.07|1773.86|1773.5|433
1670296800000|2022-12-06 03:20:00|1774.24|1773.94|1774.9|1774.6|1774.92|1774.6|1774.12|1773.71|423
1670297100000|2022-12-06 03:25:00|1774.87|1774.57|1774.98|1774.68|1775.15|1774.82|1774.64|1774.27|422
1670297400000|2022-12-06 03:30:00|1774.99|1774.69|1773.92|1773.62|1775.6|1775.26|1773.89|1773.51|721
1670297700000|2022-12-06 03:35:00|1773.9|1773.6|1772.85|1772.55|1774.32|1773.93|1772.8|1772.36|569
1670298000000|2022-12-06 03:40:00|1772.79|1772.49|1772.87|1772.37|1773.08|1772.72|1772.36|1771.92|539
1670298300000|2022-12-06 03:45:00|1772.73|1772.43|1772.69|1772.39|1773.19|1772.78|1772.34|1771.94|436
1670298600000|2022-12-06 03:50:00|1772.79|1772.29|1772.09|1771.79|1772.91|1772.51|1771.81|1771.43|431
1670298900000|2022-12-06 03:55:00|1772.1|1771.8|1772.34|1771.84|1772.59|1772.23|1771.67|1771.24|400
1670299200000|2022-12-06 04:00:00|1772.32|1771.82|1772.45|1772.15|1772.8|1772.39|1772.2|1771.76|364
1670299500000|2022-12-06 04:05:00|1772.42|1772.12|1772.69|1772.39|1772.96|1772.66|1772.27|1771.9|365
1670299800000|2022-12-06 04:10:00|1772.8|1772.3|1773.95|1773.45|1773.97|1773.57|1772.5|1772.12|301
1670300100000|2022-12-06 04:15:00|1773.94|1773.44|1774.71|1774.21|1775.18|1774.8|1773.46|1772.98|610
1670300400000|2022-12-06 04:20:00|1774.61|1774.11|1774.23|1773.73|1774.68|1774.18|1773.65|1773.3|485
1670300700000|2022-12-06 04:25:00|1774.08|1773.78|1773.46|1772.96|1774.31|1773.93|1773.14|1772.73|383
1670301000000|2022-12-06 04:30:00|1773.52|1773.02|1773.41|1772.91|1773.57|1773.18|1772.75|1772.37|407
1670301300000|2022-12-06 04:35:00|1773.36|1772.86|1773.85|1773.35|1774.06|1773.67|1773.08|1772.71|308
1670301600000|2022-12-06 04:40:00|1773.84|1773.34|1774.39|1773.89|1774.39|1773.98|1773.43|1773.03|333
1670301900000|2022-12-06 04:45:00|1774.36|1773.86|1773.88|1773.58|1774.46|1774.11|1773.8|1773.4|313
1670302200000|2022-12-06 04:50:00|1773.89|1773.59|1773.33|1773.03|1774.18|1773.8|1773.11|1772.72|396
1670302500000|2022-12-06 04:55:00|1773.43|1772.93|1772.82|1772.32|1773.58|1773.21|1772.62|1772.3|365
1670302800000|2022-12-06 05:00:00|1772.81|1772.31|1772.23|1771.73|1772.81|1772.43|1771.71|1771.31|469
1670303100000|2022-12-06 05:05:00|1772.09|1771.79|1772.82|1772.32|1772.88|1772.51|1771.88|1771.58|375
1670303400000|2022-12-06 05:10:00|1772.83|1772.33|1772.35|1771.85|1773|1772.64|1772.23|1771.85|340
1670303700000|2022-12-06 05:15:00|1772.37|1771.87|1773.06|1772.76|1773.19|1772.79|1772.18|1771.78|292
1670304000000|2022-12-06 05:20:00|1773.02|1772.72|1772.95|1772.65|1773.45|1773.12|1772.95|1772.58|360
1670304300000|2022-12-06 05:25:00|1772.99|1772.69|1772.37|1771.87|1773.14|1772.82|1772.08|1771.66|338
1670304600000|2022-12-06 05:30:00|1772.4|1771.9|1771.33|1770.83|1772.41|1772.01|1770.51|1770.12|622
1670304900000|2022-12-06 05:35:00|1771.36|1770.86|1771.08|1770.58|1771.57|1771.18|1770.85|1770.35|451
1670305200000|2022-12-06 05:40:00|1771.09|1770.59|1769.41|1769.11|1771.82|1771.45|1768.93|1768.59|670
1670305500000|2022-12-06 05:45:00|1769.43|1769.13|1770.17|1769.87|1770.72|1770.36|1769.3|1768.9|555
1670305800000|2022-12-06 05:50:00|1770.18|1769.88|1770.7|1770.4|1771.08|1770.68|1770.07|1769.67|459
1670306100000|2022-12-06 05:55:00|1770.62|1770.32|1771.18|1770.68|1771.66|1771.32|1770.62|1770.24|551
1670306400000|2022-12-06 06:00:00|1771.17|1770.67|1771.44|1770.94|1771.56|1771.16|1770.82|1770.48|489
1670306700000|2022-12-06 06:05:00|1771.47|1770.97|1770.66|1770.16|1771.77|1771.36|1770.66|1770.16|425
1670307000000|2022-12-06 06:10:00|1770.71|1770.21|1770.05|1769.55|1770.87|1770.51|1769.45|1769.02|520
1670307300000|2022-12-06 06:15:00|1770.06|1769.56|1769.3|1769|1770.06|1769.57|1769.19|1768.83|565
1670307600000|2022-12-06 06:20:00|1769.31|1769.01|1769.27|1768.97|1769.43|1769.09|1768.67|1768.27|632
1670307900000|2022-12-06 06:25:00|1769.25|1768.95|1769.85|1769.35|1770.12|1769.67|1769.22|1768.79|402
1670308200000|2022-12-06 06:30:00|1769.81|1769.31|1770.26|1769.96|1770.57|1770.13|1769.81|1769.31|416
1670308500000|2022-12-06 06:35:00|1770.36|1769.86|1770.92|1770.42|1771.23|1770.73|1769.93|1769.46|359
1670308800000|2022-12-06 06:40:00|1770.91|1770.41|1770.87|1770.37|1770.99|1770.56|1770.51|1770.11|342
1670309100000|2022-12-06 06:45:00|1770.85|1770.35|1769.14|1768.64|1770.85|1770.35|1769.03|1768.62|452
1670309400000|2022-12-06 06:50:00|1769.04|1768.74|1767.67|1767.17|1769.05|1768.75|1767.57|1767.16|510
1670309700000|2022-12-06 06:55:00|1767.72|1767.22|1769.24|1768.94|1769.25|1768.95|1767.48|1767.16|574
1670310000000|2022-12-06 07:00:00|1769.14|1768.84|1769.3|1768.8|1769.4|1769.02|1768.09|1767.63|601
1670310300000|2022-12-06 07:05:00|1769.36|1768.86|1769.48|1769.18|1769.56|1769.18|1768.58|1768.12|593
1670310600000|2022-12-06 07:10:00|1769.51|1769.21|1771.28|1770.98|1771.45|1771.07|1769.21|1768.85|572
1670310900000|2022-12-06 07:15:00|1771.38|1770.88|1770.47|1770.17|1771.65|1771.25|1770.23|1769.73|684
1670311200000|2022-12-06 07:20:00|1770.5|1770.2|1770.83|1770.53|1771.41|1771.11|1770.46|1770.03|523
1670311500000|2022-12-06 07:25:00|1770.84|1770.54|1770.43|1770.13|1771.05|1770.62|1769.95|1769.65|464
1670311800000|2022-12-06 07:30:00|1770.39|1770.09|1770.65|1770.35|1771.07|1770.73|1770.01|1769.71|513
1670312100000|2022-12-06 07:35:00|1770.74|1770.24|1770.8|1770.5|1771.41|1771.11|1770.49|1770.19|453
1670312400000|2022-12-06 07:40:00|1770.82|1770.52|1771.3|1771|1771.51|1771.1|1770.75|1770.43|555
1670312700000|2022-12-06 07:45:00|1771.39|1770.89|1771.2|1770.9|1771.76|1771.36|1770.82|1770.42|502
1670313000000|2022-12-06 07:50:00|1771.18|1770.88|1771.43|1771.13|1771.73|1771.39|1770.75|1770.35|524
1670313300000|2022-12-06 07:55:00|1771.46|1771.16|1771.78|1771.48|1773.1|1772.71|1771.46|1771.08|658
1670313600000|2022-12-06 08:00:00|1771.86|1771.56|1772.73|1772.43|1773.05|1772.75|1771.3|1771|787
1670313900000|2022-12-06 08:05:00|1772.79|1772.49|1772.42|1772.12|1773.21|1772.83|1772.16|1771.77|647
1670314200000|2022-12-06 08:10:00|1772.43|1772.13|1772.43|1772.13|1772.58|1772.25|1771.64|1771.34|634
1670314500000|2022-12-06 08:15:00|1772.44|1772.14|1772.34|1772.04|1773.07|1772.77|1771.87|1771.51|608
1670314800000|2022-12-06 08:20:00|1772.37|1772.07|1770.91|1770.61|1772.4|1772.09|1770.87|1770.57|584
1670315100000|2022-12-06 08:25:00|1770.92|1770.62|1770.54|1770.24|1771.22|1770.92|1770.28|1769.98|571
1670315400000|2022-12-06 08:30:00|1770.57|1770.27|1770.14|1769.84|1770.84|1770.46|1769.48|1769.18|694
1670315700000|2022-12-06 08:35:00|1770.15|1769.85|1771.15|1770.85|1771.23|1770.91|1770.15|1769.85|601
1670316000000|2022-12-06 08:40:00|1771.14|1770.84|1772.77|1772.47|1773.37|1773.07|1771.08|1770.78|678
1670316300000|2022-12-06 08:45:00|1772.78|1772.48|1772.82|1772.52|1773.4|1773.1|1772.08|1771.69|699
1670316600000|2022-12-06 08:50:00|1772.76|1772.46|1772.76|1772.46|1773.57|1773.27|1772.63|1772.33|595
1670316900000|2022-12-06 08:55:00|1772.79|1772.49|1773.09|1772.79|1774.04|1773.74|1772.65|1772.35|599
1670317200000|2022-12-06 09:00:00|1773.12|1772.82|1772.48|1772.18|1773.15|1772.85|1772.23|1771.93|644
1670317500000|2022-12-06 09:05:00|1772.49|1772.19|1773.47|1773.17|1773.78|1773.48|1772.48|1772.13|601
1670317800000|2022-12-06 09:10:00|1773.45|1773.15|1771.08|1770.78|1773.7|1773.4|1770.73|1770.37|634
1670318100000|2022-12-06 09:15:00|1771.06|1770.76|1770.84|1770.54|1771.27|1770.97|1770.42|1770.03|573
1670318400000|2022-12-06 09:20:00|1770.85|1770.55|1771.8|1771.5|1772.07|1771.71|1770.63|1770.23|481
1670318700000|2022-12-06 09:25:00|1771.83|1771.53|1772.15|1771.85|1772.48|1772.13|1771.59|1771.22|418
1670319000000|2022-12-06 09:30:00|1772.12|1771.82|1772.77|1772.47|1772.87|1772.53|1772.05|1771.67|552
1670319300000|2022-12-06 09:35:00|1772.7|1772.4|1773.33|1773.03|1773.73|1773.43|1772.65|1772.35|566
1670319600000|2022-12-06 09:40:00|1773.4|1773.1|1772.54|1772.24|1773.65|1773.35|1772.35|1771.95|502
1670319900000|2022-12-06 09:45:00|1772.56|1772.26|1772.15|1771.85|1772.56|1772.26|1771.76|1771.44|511
1670320200000|2022-12-06 09:50:00|1772.13|1771.83|1772.71|1772.41|1772.73|1772.43|1772.02|1771.68|536
1670320500000|2022-12-06 09:55:00|1772.72|1772.42|1771.37|1771.07|1772.8|1772.47|1770.99|1770.69|527
1670320800000|2022-12-06 10:00:00|1771.35|1771.05|1772.08|1771.78|1772.29|1771.99|1771.27|1770.87|556
1670321100000|2022-12-06 10:05:00|1772.11|1771.81|1773.03|1772.73|1773.18|1772.88|1771.99|1771.69|447
1670321400000|2022-12-06 10:10:00|1773.01|1772.71|1773.79|1773.49|1773.95|1773.57|1772.83|1772.53|463
1670321700000|2022-12-06 10:15:00|1773.77|1773.47|1773.98|1773.68|1774.23|1773.86|1773.51|1773.21|532
1670322000000|2022-12-06 10:20:00|1773.99|1773.69|1773.8|1773.5|1774.17|1773.87|1773.54|1773.23|469
1670322300000|2022-12-06 10:25:00|1773.79|1773.49|1773.82|1773.52|1774|1773.64|1772.75|1772.42|535
1670322600000|2022-12-06 10:30:00|1773.97|1773.67|1773.95|1773.65|1774.11|1773.81|1773.18|1772.79|591
1670322900000|2022-12-06 10:35:00|1773.96|1773.66|1774.34|1774.04|1775.34|1775.04|1773.48|1773.11|547
1670323200000|2022-12-06 10:40:00|1774.35|1774.05|1773.63|1773.33|1774.44|1774.13|1773.47|1773.17|385
1670323500000|2022-12-06 10:45:00|1773.66|1773.36|1772.75|1772.45|1773.76|1773.38|1772.74|1772.44|424
1670323800000|2022-12-06 10:50:00|1772.74|1772.44|1773.8|1773.5|1773.96|1773.65|1772.72|1772.42|517
1670324100000|2022-12-06 10:55:00|1773.79|1773.49|1774.02|1773.72|1774.34|1773.98|1773.42|1773.12|483
1670324400000|2022-12-06 11:00:00|1774.03|1773.73|1774.85|1774.35|1775.03|1774.73|1773.99|1773.69|579
1670324700000|2022-12-06 11:05:00|1774.86|1774.36|1775.14|1774.84|1775.43|1775.04|1774.65|1774.35|579
1670325000000|2022-12-06 11:10:00|1775.13|1774.83|1775.02|1774.72|1775.56|1775.17|1774.73|1774.43|455
1670325300000|2022-12-06 11:15:00|1775|1774.7|1775.75|1775.45|1775.76|1775.46|1774.97|1774.67|492
1670325600000|2022-12-06 11:20:00|1775.74|1775.44|1775.78|1775.48|1776.24|1775.94|1775.42|1775.12|517
1670325900000|2022-12-06 11:25:00|1775.81|1775.51|1776.38|1776.08|1776.73|1776.43|1775.29|1774.99|454
1670326200000|2022-12-06 11:30:00|1776.37|1776.07|1777.03|1776.73|1777.17|1776.82|1776.15|1775.85|501
1670326500000|2022-12-06 11:35:00|1777.05|1776.75|1776.3|1776|1777.22|1776.92|1776|1775.7|529
1670326800000|2022-12-06 11:40:00|1776.26|1775.96|1776.32|1776.02|1776.88|1776.49|1776.05|1775.74|554
1670327100000|2022-12-06 11:45:00|1776.33|1776.03|1777.62|1777.32|1777.8|1777.5|1776.09|1775.79|521
1670327400000|2022-12-06 11:50:00|1777.6|1777.3|1778.09|1777.79|1778.55|1778.25|1776.85|1776.5|563
1670327700000|2022-12-06 11:55:00|1778.1|1777.8|1779.19|1778.89|1779.19|1778.89|1777.96|1777.66|595
1670328000000|2022-12-06 12:00:00|1779.16|1778.86|1778.74|1778.44|1779.16|1778.86|1778.43|1778.09|639
1670328300000|2022-12-06 12:05:00|1778.75|1778.45|1780.08|1779.78|1780.2|1779.9|1778.72|1778.42|550
1670328600000|2022-12-06 12:10:00|1780.1|1779.8|1780.27|1779.97|1780.69|1780.39|1780.04|1779.74|525
1670328900000|2022-12-06 12:15:00|1780.28|1779.98|1780.17|1779.87|1780.64|1780.31|1779.97|1779.67|520
1670329200000|2022-12-06 12:20:00|1780.15|1779.85|1779.91|1779.61|1780.41|1780.11|1779.09|1778.79|596
1670329500000|2022-12-06 12:25:00|1779.86|1779.56|1780.2|1779.9|1780.66|1780.36|1779.62|1779.28|556
1670329800000|2022-12-06 12:30:00|1780.27|1779.97|1780.47|1780.17|1780.74|1780.44|1780.1|1779.8|520
1670330100000|2022-12-06 12:35:00|1780.46|1780.16|1780.3|1780|1780.73|1780.43|1780.08|1779.78|487
1670330400000|2022-12-06 12:40:00|1780.25|1779.95|1778.93|1778.63|1780.35|1780.05|1778.77|1778.47|580
1670330700000|2022-12-06 12:45:00|1778.91|1778.61|1779.29|1778.99|1779.61|1779.2|1778.9|1778.6|513
1670331000000|2022-12-06 12:50:00|1779.33|1779.03|1780.4|1780.1|1780.64|1780.22|1779.32|1778.92|510
1670331300000|2022-12-06 12:55:00|1780.44|1780.14|1780.78|1780.48|1781.06|1780.76|1780.41|1780.11|572
1670331600000|2022-12-06 13:00:00|1780.79|1780.49|1779.33|1779.03|1780.8|1780.5|1778.75|1778.37|819
1670331900000|2022-12-06 13:05:00|1779.26|1778.96|1778.07|1777.77|1779.8|1779.5|1777.96|1777.66|662
1670332200000|2022-12-06 13:10:00|1778.08|1777.78|1777.69|1777.39|1778.82|1778.48|1777.65|1777.26|670
1670332500000|2022-12-06 13:15:00|1777.8|1777.5|1777.29|1776.99|1778.5|1778.19|1777.17|1776.87|738
1670332800000|2022-12-06 13:20:00|1777.33|1777.03|1779.59|1779.29|1780.13|1779.83|1777.23|1776.93|745
1670333100000|2022-12-06 13:25:00|1779.62|1779.32|1779.69|1779.19|1779.91|1779.61|1778.9|1778.6|625
1670333400000|2022-12-06 13:30:00|1779.67|1779.17|1780.12|1779.62|1781.03|1780.68|1779.52|1779.09|798
1670333700000|2022-12-06 13:35:00|1780.13|1779.63|1779.15|1778.85|1780.43|1780.13|1779.12|1778.79|753
1670334000000|2022-12-06 13:40:00|1779.21|1778.91|1778.26|1777.96|1779.52|1779.14|1778.21|1777.88|690
1670334300000|2022-12-06 13:45:00|1778.23|1777.93|1776.97|1776.67|1778.89|1778.55|1776.59|1776.29|749
1670334600000|2022-12-06 13:50:00|1776.96|1776.66|1776.78|1776.48|1777.87|1777.57|1776.71|1776.41|663
1670334900000|2022-12-06 13:55:00|1776.83|1776.53|1778.48|1778.18|1778.68|1778.32|1776.83|1776.53|646
1670335200000|2022-12-06 14:00:00|1778.55|1778.25|1777.46|1777.16|1778.99|1778.69|1777.34|1777.04|723
1670335500000|2022-12-06 14:05:00|1777.47|1777.17|1778.4|1778.1|1778.61|1778.25|1777.25|1776.92|691
1670335800000|2022-12-06 14:10:00|1778.45|1778.15|1778.21|1777.91|1778.85|1778.53|1778.08|1777.7|674
1670336100000|2022-12-06 14:15:00|1778.13|1777.83|1776.94|1776.64|1778.36|1778|1776.74|1776.44|692
1670336400000|2022-12-06 14:20:00|1776.96|1776.66|1777.09|1776.79|1777.71|1777.41|1776.89|1776.59|646
1670336700000|2022-12-06 14:25:00|1777.06|1776.76|1775.62|1775.32|1777.68|1777.38|1775.56|1775.19|667
1670337000000|2022-12-06 14:30:00|1775.57|1775.27|1776|1775.7|1776.14|1775.81|1774.73|1774.43|946
1670337300000|2022-12-06 14:35:00|1775.99|1775.69|1778.14|1777.84|1778.94|1778.64|1775.9|1775.6|904
1670337600000|2022-12-06 14:40:00|1778.15|1777.85|1777.37|1777.07|1778.52|1778.22|1777.24|1776.94|1119
1670337900000|2022-12-06 14:45:00|1777.38|1777.08|1777.31|1777.01|1777.5|1777.2|1775.64|1775.34|1234
1670338200000|2022-12-06 14:50:00|1777.3|1777|1776.04|1775.74|1778|1777.67|1775.85|1775.55|1157
1670338500000|2022-12-06 14:55:00|1776.03|1775.73|1774.27|1773.97|1776.32|1776.02|1774.24|1773.94|1187
1670338800000|2022-12-06 15:00:00|1774.29|1773.99|1772.97|1772.67|1774.69|1774.35|1772.78|1772.48|1431
1670339100000|2022-12-06 15:05:00|1772.96|1772.66|1771.94|1771.64|1773.11|1772.81|1771.23|1770.84|1406
1670339400000|2022-12-06 15:10:00|1771.93|1771.63|1772.17|1771.87|1772.53|1772.23|1771.43|1771.07|1297
1670339700000|2022-12-06 15:15:00|1772.16|1771.86|1773.16|1772.86|1773.19|1772.89|1771.62|1771.26|1146
1670340000000|2022-12-06 15:20:00|1773.15|1772.85|1773.66|1773.36|1774.02|1773.72|1772.95|1772.65|1164
1670340300000|2022-12-06 15:25:00|1773.67|1773.37|1772.5|1772.2|1773.94|1773.61|1772.24|1771.94|1041
1670340600000|2022-12-06 15:30:00|1772.49|1772.19|1771.95|1771.65|1772.67|1772.3|1771.54|1771.24|1102
1670340900000|2022-12-06 15:35:00|1771.93|1771.63|1771.55|1771.25|1772.41|1772.06|1771.18|1770.84|1170
1670341200000|2022-12-06 15:40:00|1771.54|1771.24|1772.85|1772.55|1772.99|1772.64|1771.01|1770.69|1199
1670341500000|2022-12-06 15:45:00|1772.87|1772.57|1772.98|1772.48|1773.38|1773.04|1772.64|1772.31|1167
1670341800000|2022-12-06 15:50:00|1772.89|1772.59|1773.12|1772.82|1773.52|1773.13|1772.49|1772.16|999
1670342100000|2022-12-06 15:55:00|1773.07|1772.77|1772.78|1772.48|1773.42|1773.09|1772.3|1772|1019
1670342400000|2022-12-06 16:00:00|1772.79|1772.49|1773.13|1772.63|1773.65|1773.35|1772.51|1772.15|1097
1670342700000|2022-12-06 16:05:00|1773.11|1772.61|1774.34|1773.84|1774.8|1774.5|1772.93|1772.54|1199
1670343000000|2022-12-06 16:10:00|1774.25|1773.95|1774.92|1774.62|1775.53|1775.17|1774.14|1773.84|1089
1670343300000|2022-12-06 16:15:00|1774.86|1774.56|1774.59|1774.29|1774.86|1774.56|1773.61|1773.22|962
1670343600000|2022-12-06 16:20:00|1774.58|1774.28|1774.7|1774.4|1774.96|1774.62|1774.03|1773.73|744
1670343900000|2022-12-06 16:25:00|1774.66|1774.36|1775.27|1774.97|1775.64|1775.26|1774.46|1774.14|796
1670344200000|2022-12-06 16:30:00|1775.28|1774.98|1776.28|1775.78|1776.55|1776.25|1775.17|1774.85|915
1670344500000|2022-12-06 16:35:00|1776.16|1775.86|1775.64|1775.34|1776.46|1776.12|1775.5|1775.15|814
1670344800000|2022-12-06 16:40:00|1775.63|1775.33|1775.27|1774.77|1776.08|1775.71|1774.88|1774.49|828
1670345100000|2022-12-06 16:45:00|1775.28|1774.78|1773.6|1773.3|1775.28|1774.87|1773.42|1773.08|792
1670345400000|2022-12-06 16:50:00|1773.62|1773.32|1772.68|1772.38|1773.63|1773.32|1772.48|1772.11|807
1670345700000|2022-12-06 16:55:00|1772.69|1772.39|1772.24|1771.94|1773.03|1772.71|1772.08|1771.69|915
1670346000000|2022-12-06 17:00:00|1772.23|1771.93|1771.85|1771.55|1772.45|1772.06|1771.49|1771.19|873
1670346300000|2022-12-06 17:05:00|1771.82|1771.52|1771.08|1770.78|1771.93|1771.54|1770.5|1770.1|763
1670346600000|2022-12-06 17:10:00|1771.18|1770.68|1771.84|1771.54|1772.27|1771.88|1770.91|1770.52|884
1670346900000|2022-12-06 17:15:00|1771.82|1771.52|1771.16|1770.86|1772.01|1771.66|1770.76|1770.36|894
1670347200000|2022-12-06 17:20:00|1771.15|1770.85|1772.42|1772.12|1772.67|1772.37|1771.15|1770.84|889
1670347500000|2022-12-06 17:25:00|1772.52|1772.02|1771.49|1770.99|1772.65|1772.27|1771.28|1770.84|829
1670347800000|2022-12-06 17:30:00|1771.45|1771.15|1771.48|1771.18|1771.61|1771.29|1770.67|1770.3|800
1670348100000|2022-12-06 17:35:00|1771.49|1771.19|1771.88|1771.58|1772.04|1771.68|1771.11|1770.74|688
1670348400000|2022-12-06 17:40:00|1771.98|1771.48|1772.73|1772.43|1773.02|1772.69|1771.76|1771.44|589
1670348700000|2022-12-06 17:45:00|1772.78|1772.48|1772.66|1772.36|1773.02|1772.68|1772.45|1772.03|567
1670349000000|2022-12-06 17:50:00|1772.77|1772.27|1771.67|1771.37|1772.77|1772.45|1771.45|1771.08|635
1670349300000|2022-12-06 17:55:00|1771.68|1771.38|1771.78|1771.28|1772.29|1771.89|1771.34|1770.96|688
1670349600000|2022-12-06 18:00:00|1771.82|1771.32|1771.63|1771.13|1772|1771.61|1771.08|1770.69|714
1670349900000|2022-12-06 18:05:00|1771.64|1771.14|1771.32|1770.82|1771.75|1771.36|1771.05|1770.67|570
1670350200000|2022-12-06 18:10:00|1771.27|1770.77|1771.43|1771.13|1771.9|1771.52|1771.01|1770.71|606
1670350500000|2022-12-06 18:15:00|1771.42|1771.12|1770.4|1770.1|1771.5|1771.2|1770.4|1770.06|688
1670350800000|2022-12-06 18:20:00|1770.43|1770.13|1770.31|1770.01|1770.76|1770.46|1770.12|1769.75|575
1670351100000|2022-12-06 18:25:00|1770.35|1770.05|1770.53|1770.23|1770.6|1770.26|1769.99|1769.65|766
1670351400000|2022-12-06 18:30:00|1770.5|1770.2|1769.64|1769.34|1770.52|1770.2|1769.13|1768.79|654
1670351700000|2022-12-06 18:35:00|1769.63|1769.33|1770.03|1769.73|1770.29|1769.92|1769.39|1769.09|613
1670352000000|2022-12-06 18:40:00|1770.02|1769.72|1768.99|1768.69|1770.15|1769.8|1768.75|1768.34|601
1670352300000|2022-12-06 18:45:00|1768.97|1768.67|1768.88|1768.38|1769.07|1768.7|1768.59|1768.26|413
1670352600000|2022-12-06 18:50:00|1768.77|1768.47|1767.73|1767.23|1768.88|1768.52|1767.63|1767.23|417
1670352900000|2022-12-06 18:55:00|1767.72|1767.22|1768.08|1767.78|1768.27|1767.86|1767.47|1767.1|682
1670353200000|2022-12-06 19:00:00|1768.05|1767.75|1769.59|1769.29|1769.76|1769.41|1768.05|1767.65|673
1670353500000|2022-12-06 19:05:00|1769.58|1769.28|1769.48|1769.18|1769.73|1769.34|1768.99|1768.59|666
1670353800000|2022-12-06 19:10:00|1769.49|1769.19|1769.41|1769.11|1769.73|1769.34|1769.17|1768.81|671
1670354100000|2022-12-06 19:15:00|1769.47|1769.17|1769.77|1769.47|1770.07|1769.69|1769.11|1768.77|626
1670354400000|2022-12-06 19:20:00|1769.79|1769.49|1770.6|1770.3|1770.75|1770.39|1769.58|1769.19|666
1670354700000|2022-12-06 19:25:00|1770.61|1770.31|1770|1769.7|1771.04|1770.67|1769.96|1769.66|670
1670355000000|2022-12-06 19:30:00|1770.06|1769.76|1769.57|1769.27|1770.34|1770.03|1769.54|1769.24|632
1670355300000|2022-12-06 19:35:00|1769.55|1769.25|1770.03|1769.73|1770.26|1769.85|1769.5|1769.14|561
1670355600000|2022-12-06 19:40:00|1770.02|1769.72|1771.55|1771.25|1771.65|1771.34|1769.87|1769.51|672
1670355900000|2022-12-06 19:45:00|1771.6|1771.3|1771.82|1771.52|1772.06|1771.73|1771.2|1770.83|764
1670356200000|2022-12-06 19:50:00|1771.81|1771.51|1771.96|1771.66|1772.09|1771.73|1771.43|1771.07|637
1670356500000|2022-12-06 19:55:00|1771.98|1771.68|1771.61|1771.31|1772.1|1771.72|1771.53|1771.14|594
1670356800000|2022-12-06 20:00:00|1771.62|1771.32|1772.22|1771.92|1772.8|1772.47|1771.59|1771.27|568
1670357100000|2022-12-06 20:05:00|1772.34|1771.84|1772.52|1772.22|1772.75|1772.42|1772.22|1771.84|494
1670357400000|2022-12-06 20:10:00|1772.63|1772.13|1772.72|1772.42|1773.05|1772.65|1772.48|1772.11|501
1670357700000|2022-12-06 20:15:00|1772.85|1772.35|1772.13|1771.63|1772.95|1772.58|1771.99|1771.63|478
1670358000000|2022-12-06 20:20:00|1772.08|1771.58|1772.14|1771.84|1772.55|1772.2|1771.7|1771.33|519
1670358300000|2022-12-06 20:25:00|1772.13|1771.83|1771.91|1771.61|1772.29|1771.89|1771.59|1771.24|477
1670358600000|2022-12-06 20:30:00|1771.89|1771.59|1771.96|1771.46|1772.44|1772.11|1771.72|1771.35|484
1670358900000|2022-12-06 20:35:00|1771.89|1771.59|1771.6|1771.3|1772.27|1771.91|1771.31|1770.9|525
1670359200000|2022-12-06 20:40:00|1771.66|1771.16|1771.28|1770.98|1771.75|1771.37|1771.03|1770.7|469
1670359500000|2022-12-06 20:45:00|1771.3|1771|1771.29|1770.99|1771.61|1771.24|1770.97|1770.63|566
1670359800000|2022-12-06 20:50:00|1771.3|1771|1771.66|1771.36|1771.94|1771.56|1770.94|1770.6|616
1670360100000|2022-12-06 20:55:00|1771.68|1771.38|1771.77|1771.47|1772.27|1771.87|1771.47|1771.1|642
1670360400000|2022-12-06 21:00:00|1771.81|1771.51|1772.31|1771.81|1772.49|1772.09|1771.73|1771.42|370
1670360700000|2022-12-06 21:05:00|1772.29|1771.79|1772.67|1772.37|1772.8|1772.42|1772.19|1771.79|203
1670361000000|2022-12-06 21:10:00|1772.66|1772.36|1771.97|1771.67|1772.82|1772.44|1771.94|1771.55|316
1670361300000|2022-12-06 21:15:00|1772.01|1771.71|1772.08|1771.78|1772.22|1771.82|1771.87|1771.52|179
1670361600000|2022-12-06 21:20:00|1772.07|1771.77|1771.71|1771.41|1772.21|1771.8|1771.66|1771.3|185
1670361900000|2022-12-06 21:25:00|1771.83|1771.33|1771.38|1771.08|1772.02|1771.66|1771.37|1770.99|226
1670362200000|2022-12-06 21:30:00|1771.49|1770.99|1771.68|1771.18|1771.77|1771.38|1771.38|1770.99|183
1670362500000|2022-12-06 21:35:00|1771.69|1771.19|1771.49|1770.99|1771.69|1771.28|1771.35|1770.96|141
1670362800000|2022-12-06 21:40:00|1771.5|1771|1771.42|1770.92|1771.57|1771.14|1771.3|1770.88|141
1670363100000|2022-12-06 21:45:00|1771.39|1770.89|1771.38|1770.88|1771.5|1771.05|1771.2|1770.8|188
1670363400000|2022-12-06 21:50:00|1771.41|1770.91|1771.48|1770.98|1771.72|1771.23|1771.14|1770.73|200
1670363700000|2022-12-06 21:55:00|1771.52|1771.02|1771.23|1770.73|1772.16|1771.02|1771.08|1770.11|220
1670367600000|2022-12-06 23:00:00|1771.17|1770.67|1771.08|1770.58|1771.57|1771.07|1770.72|1770.22|272
1670367900000|2022-12-06 23:05:00|1771.16|1770.66|1771.56|1771.06|1771.66|1771.16|1770.97|1770.53|240
1670368200000|2022-12-06 23:10:00|1771.4|1771.1|1771.09|1770.59|1771.81|1771.45|1770.92|1770.57|359
1670368500000|2022-12-06 23:15:00|1771.1|1770.6|1771.34|1770.84|1771.39|1771.09|1770.99|1770.6|181
1670368800000|2022-12-06 23:20:00|1771.35|1770.85|1770.79|1770.29|1771.35|1770.96|1770.57|1770.2|198
1670369100000|2022-12-06 23:25:00|1770.78|1770.28|1771.36|1770.86|1771.36|1770.86|1770.57|1770.15|211
1670369400000|2022-12-06 23:30:00|1771.39|1770.89|1771.05|1770.55|1771.39|1770.89|1770.77|1770.28|227
1670369700000|2022-12-06 23:35:00|1770.97|1770.47|1771.05|1770.55|1771.07|1770.57|1770.64|1770.14|192
1670370000000|2022-12-06 23:40:00|1771.03|1770.53|1771.09|1770.59|1771.42|1771.06|1770.85|1770.35|239
1670370300000|2022-12-06 23:45:00|1771.15|1770.65|1771.03|1770.53|1771.17|1770.67|1770.79|1770.39|186
1670370600000|2022-12-06 23:50:00|1771.04|1770.54|1771.12|1770.62|1771.27|1770.85|1770.71|1770.32|197
1670370900000|2022-12-06 23:55:00|1771.13|1770.63|1771.17|1770.87|1771.44|1771.03|1770.84|1770.45|220
1670371200000|2022-12-07 00:00:00|1771.21|1770.91|1770.55|1770.05|1771.28|1770.91|1770.15|1769.85|380
1670371500000|2022-12-07 00:05:00|1770.54|1770.04|1770.83|1770.53|1770.96|1770.63|1770.32|1769.96|352
1670371800000|2022-12-07 00:10:00|1770.84|1770.54|1770.8|1770.3|1770.98|1770.57|1770.09|1769.75|481
1670372100000|2022-12-07 00:15:00|1770.81|1770.31|1770.58|1770.08|1770.89|1770.45|1770.17|1769.81|395
1670372400000|2022-12-07 00:20:00|1770.56|1770.06|1770.62|1770.12|1770.9|1770.54|1770.39|1769.99|368
1670372700000|2022-12-07 00:25:00|1770.63|1770.13|1771.2|1770.7|1771.27|1770.84|1770.36|1769.97|264
1670373000000|2022-12-07 00:30:00|1771.01|1770.71|1771.34|1771.04|1771.48|1771.07|1770.87|1770.5|346
1670373300000|2022-12-07 00:35:00|1771.35|1771.05|1771.16|1770.86|1771.87|1771.54|1771.09|1770.72|287
1670373600000|2022-12-07 00:40:00|1771.15|1770.85|1770.21|1769.71|1771.17|1770.85|1769.96|1769.59|370
1670373900000|2022-12-07 00:45:00|1770.06|1769.76|1770.14|1769.64|1770.67|1770.28|1769.9|1769.53|414
1670374200000|2022-12-07 00:50:00|1769.99|1769.69|1769.62|1769.32|1770.16|1769.73|1769.48|1769.05|409
1670374500000|2022-12-07 00:55:00|1769.69|1769.39|1770.17|1769.87|1770.25|1769.89|1769.45|1769.07|362
1670374800000|2022-12-07 01:00:00|1770.27|1769.77|1770.43|1770.13|1770.78|1770.38|1770.02|1769.58|674
1670375100000|2022-12-07 01:05:00|1770.53|1770.03|1769.21|1768.91|1770.95|1770.52|1769.14|1768.77|623
1670375400000|2022-12-07 01:10:00|1769.24|1768.94|1769.4|1769.1|1769.97|1769.57|1768.95|1768.58|586
1670375700000|2022-12-07 01:15:00|1769.5|1769|1769.87|1769.37|1770.15|1769.72|1769.42|1769|592
1670376000000|2022-12-07 01:20:00|1769.84|1769.34|1769.94|1769.44|1770.3|1769.92|1769.51|1769.13|560
1670376300000|2022-12-07 01:25:00|1769.77|1769.47|1769.89|1769.39|1770.07|1769.65|1769.23|1768.87|646
1670376600000|2022-12-07 01:30:00|1769.9|1769.4|1770.04|1769.74|1771.21|1770.83|1769.6|1769.2|706
1670376900000|2022-12-07 01:35:00|1770.03|1769.73|1770.51|1770.21|1771.08|1770.66|1769.78|1769.39|668
1670377200000|2022-12-07 01:40:00|1770.53|1770.23|1771.56|1771.26|1772.26|1771.92|1770.26|1769.87|998
1670377500000|2022-12-07 01:45:00|1771.57|1771.27|1772.21|1771.71|1772.45|1772.08|1770.96|1770.54|725
1670377800000|2022-12-07 01:50:00|1772.14|1771.64|1773.49|1772.99|1773.54|1773.15|1771.96|1771.55|696
1670378100000|2022-12-07 01:55:00|1773.42|1773.12|1773.67|1773.37|1774.08|1773.72|1773.02|1772.67|776
1670378400000|2022-12-07 02:00:00|1773.68|1773.38|1774.24|1773.74|1774.25|1773.84|1773.35|1772.89|653
1670378700000|2022-12-07 02:05:00|1774.17|1773.87|1773.46|1773.16|1774.53|1774.12|1773.3|1772.94|682
1670379000000|2022-12-07 02:10:00|1773.39|1773.09|1773.15|1772.65|1773.9|1773.51|1773|1772.61|573
1670379300000|2022-12-07 02:15:00|1773.13|1772.63|1774.28|1773.98|1774.4|1774.01|1772.98|1772.63|576
1670379600000|2022-12-07 02:20:00|1774.38|1774.08|1774.65|1774.35|1775.02|1774.62|1774.23|1773.85|540
1670379900000|2022-12-07 02:25:00|1774.67|1774.37|1774.99|1774.49|1775.51|1775.12|1774.09|1773.72|652
1670380200000|2022-12-07 02:30:00|1775|1774.5|1773.93|1773.43|1775.41|1775.11|1773.47|1773.07|982
1670380500000|2022-12-07 02:35:00|1773.94|1773.44|1773.98|1773.68|1774.33|1774.03|1773.71|1773.35|684
1670380800000|2022-12-07 02:40:00|1774.06|1773.56|1773.25|1772.95|1774.11|1773.71|1773.04|1772.67|693
1670381100000|2022-12-07 02:45:00|1773.17|1772.87|1774.14|1773.64|1774.37|1773.93|1773.13|1772.74|553
1670381400000|2022-12-07 02:50:00|1774.19|1773.69|1774.79|1774.29|1774.82|1774.44|1773.58|1773.21|548
1670381700000|2022-12-07 02:55:00|1774.8|1774.3|1774.31|1774.01|1775.08|1774.65|1774.1|1773.71|579
1670382000000|2022-12-07 03:00:00|1774.25|1773.95|1773.09|1772.79|1774.25|1773.95|1772.83|1772.44|677
1670382300000|2022-12-07 03:05:00|1773.12|1772.82|1773.2|1772.9|1773.5|1773.17|1772.99|1772.61|570
1670382600000|2022-12-07 03:10:00|1773.33|1772.83|1772.4|1771.9|1773.5|1773.12|1772.25|1771.89|546
1670382900000|2022-12-07 03:15:00|1772.26|1771.96|1771.09|1770.79|1772.72|1772.38|1770.78|1770.46|736
1670383200000|2022-12-07 03:20:00|1771.08|1770.78|1771.86|1771.56|1772.12|1771.73|1771.06|1770.68|539
1670383500000|2022-12-07 03:25:00|1771.85|1771.55|1771.72|1771.42|1772|1771.6|1771.37|1770.98|500
1670383800000|2022-12-07 03:30:00|1771.73|1771.43|1772.21|1771.71|1772.35|1771.98|1771.71|1771.34|394
1670384100000|2022-12-07 03:35:00|1772.2|1771.7|1772.05|1771.55|1772.32|1771.89|1771.77|1771.42|306
1670384400000|2022-12-07 03:40:00|1772.07|1771.57|1772.77|1772.47|1772.99|1772.62|1771.95|1771.55|373
1670384700000|2022-12-07 03:45:00|1772.76|1772.46|1773.21|1772.91|1773.59|1773.21|1772.74|1772.34|425
1670385000000|2022-12-07 03:50:00|1773.2|1772.9|1772.99|1772.69|1773.25|1772.9|1772.89|1772.5|313
1670385300000|2022-12-07 03:55:00|1773.01|1772.71|1773.5|1773|1773.6|1773.23|1772.91|1772.61|358
1670385600000|2022-12-07 04:00:00|1773.37|1773.07|1772.77|1772.47|1773.46|1773.16|1772.74|1772.39|427
1670385900000|2022-12-07 04:05:00|1772.88|1772.38|1772.77|1772.47|1772.97|1772.62|1772.55|1772.19|351
1670386200000|2022-12-07 04:10:00|1772.74|1772.44|1772.57|1772.07|1773.02|1772.62|1772.44|1772.07|357
1670386500000|2022-12-07 04:15:00|1772.43|1772.13|1772.3|1772|1772.8|1772.38|1772.23|1771.87|319
1670386800000|2022-12-07 04:20:00|1772.29|1771.99|1772.41|1772.11|1772.81|1772.41|1772.28|1771.98|279
1670387100000|2022-12-07 04:25:00|1772.44|1772.14|1772.25|1771.95|1772.7|1772.35|1772.11|1771.81|262
1670387400000|2022-12-07 04:30:00|1772.34|1771.84|1772.23|1771.73|1772.41|1772.09|1771.73|1771.36|312
1670387700000|2022-12-07 04:35:00|1772.19|1771.69|1771.21|1770.91|1772.25|1771.84|1771.21|1770.83|332
1670388000000|2022-12-07 04:40:00|1771.22|1770.92|1771.03|1770.73|1771.33|1770.96|1770.6|1770.25|358
1670388300000|2022-12-07 04:45:00|1771.13|1770.63|1771.36|1770.86|1771.51|1771.08|1770.85|1770.46|338
1670388600000|2022-12-07 04:50:00|1771.37|1770.87|1770.82|1770.32|1771.57|1771.17|1770.7|1770.28|388
1670388900000|2022-12-07 04:55:00|1770.74|1770.24|1771.22|1770.72|1771.46|1771|1770.68|1770.22|401
1670389200000|2022-12-07 05:00:00|1771.26|1770.76|1772.1|1771.6|1772.42|1772.04|1771.18|1770.74|498
1670389500000|2022-12-07 05:05:00|1771.96|1771.66|1772.99|1772.49|1773.27|1772.88|1771.96|1771.59|450
1670389800000|2022-12-07 05:10:00|1772.98|1772.48|1773.19|1772.89|1773.81|1773.43|1772.58|1772.25|539
1670390100000|2022-12-07 05:15:00|1773.29|1772.79|1773.95|1773.45|1774.09|1773.72|1772.97|1772.6|583
1670390400000|2022-12-07 05:20:00|1773.94|1773.44|1772.85|1772.55|1774.01|1773.58|1772.7|1772.34|488
1670390700000|2022-12-07 05:25:00|1772.94|1772.44|1773.26|1772.76|1773.94|1773.6|1772.75|1772.43|591
1670391000000|2022-12-07 05:30:00|1773.27|1772.77|1774.41|1773.91|1774.49|1774.12|1773.03|1772.72|733
1670391300000|2022-12-07 05:35:00|1774.31|1774.01|1773.44|1773.14|1774.87|1774.46|1773.38|1772.94|577
1670391600000|2022-12-07 05:40:00|1773.42|1773.12|1773.72|1773.42|1774.27|1773.89|1772.92|1772.62|537
1670391900000|2022-12-07 05:45:00|1773.7|1773.4|1774.58|1774.28|1774.72|1774.32|1773.7|1773.25|550
1670392200000|2022-12-07 05:50:00|1774.57|1774.27|1773.77|1773.27|1774.67|1774.31|1773.58|1773.19|579
1670392500000|2022-12-07 05:55:00|1773.76|1773.26|1773.41|1772.91|1773.82|1773.37|1773|1772.61|594
1670392800000|2022-12-07 06:00:00|1773.48|1772.98|1772.78|1772.48|1773.5|1773.07|1772.47|1772.08|601
1670393100000|2022-12-07 06:05:00|1772.77|1772.47|1771.22|1770.92|1772.99|1772.59|1770.8|1770.44|677
1670393400000|2022-12-07 06:10:00|1771.2|1770.9|1770.67|1770.37|1771.33|1770.94|1769.88|1769.52|975
1670393700000|2022-12-07 06:15:00|1770.68|1770.38|1772.16|1771.66|1772.17|1771.77|1770.54|1770.18|629
1670394000000|2022-12-07 06:20:00|1772.17|1771.67|1773.25|1772.75|1773.39|1773.01|1771.98|1771.61|582
1670394300000|2022-12-07 06:25:00|1773.26|1772.76|1772.38|1771.88|1773.34|1772.99|1772.12|1771.72|660
1670394600000|2022-12-07 06:30:00|1772.34|1771.84|1772.5|1772|1772.76|1772.33|1771.88|1771.42|565
1670394900000|2022-12-07 06:35:00|1772.53|1772.03|1772.46|1772.16|1772.83|1772.42|1772.17|1771.73|468
1670395200000|2022-12-07 06:40:00|1772.47|1772.17|1772.75|1772.25|1773.02|1772.55|1772.25|1771.89|468
1670395500000|2022-12-07 06:45:00|1772.68|1772.18|1772.68|1772.38|1772.98|1772.64|1772.46|1771.98|429
1670395800000|2022-12-07 06:50:00|1772.76|1772.46|1772.25|1771.75|1772.91|1772.6|1771.77|1771.41|465
1670396100000|2022-12-07 06:55:00|1772.22|1771.72|1772.53|1772.03|1772.79|1772.39|1771.87|1771.47|513
1670396400000|2022-12-07 07:00:00|1772.54|1772.04|1773.81|1773.31|1773.96|1773.56|1772.28|1771.8|652
1670396700000|2022-12-07 07:05:00|1773.84|1773.34|1773.46|1773.16|1774.52|1774.08|1773.31|1772.93|623
1670397000000|2022-12-07 07:10:00|1773.49|1773.19|1772.17|1771.87|1774.01|1773.62|1772|1771.59|701
1670397300000|2022-12-07 07:15:00|1772.18|1771.88|1772.45|1772.15|1772.74|1772.41|1771.32|1770.95|806
1670397600000|2022-12-07 07:20:00|1772.43|1772.13|1772.63|1772.13|1773.08|1772.71|1772.41|1772.1|641
1670397900000|2022-12-07 07:25:00|1772.64|1772.14|1773.94|1773.64|1774.66|1774.29|1772.3|1771.88|928
1670398200000|2022-12-07 07:30:00|1774.04|1773.54|1774.83|1774.53|1775.4|1775.09|1773.84|1773.54|945
1670398500000|2022-12-07 07:35:00|1774.93|1774.43|1773.6|1773.3|1775.31|1774.92|1773.6|1773.3|742
1670398800000|2022-12-07 07:40:00|1773.61|1773.31|1773.34|1772.84|1774.37|1774|1773.15|1772.82|811
1670399100000|2022-12-07 07:45:00|1773.25|1772.95|1773.32|1773.02|1773.56|1773.21|1772.94|1772.55|692
1670399400000|2022-12-07 07:50:00|1773.31|1773.01|1773.63|1773.33|1774.06|1773.75|1773.19|1772.89|733
1670399700000|2022-12-07 07:55:00|1773.72|1773.22|1773.03|1772.73|1773.94|1773.56|1772.89|1772.54|619
1670400000000|2022-12-07 08:00:00|1773.02|1772.72|1772.22|1771.92|1773.24|1772.94|1771.78|1771.48|1022
1670400300000|2022-12-07 08:05:00|1772.34|1771.84|1771.52|1771.22|1773.01|1772.65|1771.46|1771.15|898
1670400600000|2022-12-07 08:10:00|1771.58|1771.28|1772.26|1771.96|1772.43|1772.07|1771.38|1771.08|853
1670400900000|2022-12-07 08:15:00|1772.28|1771.98|1772.01|1771.71|1772.81|1772.47|1771.98|1771.6|769
1670401200000|2022-12-07 08:20:00|1771.95|1771.65|1771.73|1771.43|1772.55|1772.16|1771.5|1771.14|760
1670401500000|2022-12-07 08:25:00|1771.72|1771.42|1772.97|1772.67|1773.44|1773.14|1771.67|1771.34|778
1670401800000|2022-12-07 08:30:00|1772.96|1772.66|1772.51|1772.21|1773.3|1773|1772.33|1772.03|650
1670402100000|2022-12-07 08:35:00|1772.48|1772.18|1772.85|1772.55|1773.13|1772.74|1772.31|1772|591
1670402400000|2022-12-07 08:40:00|1772.86|1772.56|1772.22|1771.92|1773.41|1773.11|1771.73|1771.43|618
1670402700000|2022-12-07 08:45:00|1772.19|1771.89|1773.85|1773.55|1774.13|1773.83|1771.91|1771.59|815
1670403000000|2022-12-07 08:50:00|1773.83|1773.53|1775.88|1775.58|1776.22|1775.85|1773.75|1773.41|853
1670403300000|2022-12-07 08:55:00|1775.85|1775.55|1775.6|1775.3|1776.06|1775.7|1775.2|1774.84|912
1670403600000|2022-12-07 09:00:00|1775.61|1775.31|1774.79|1774.29|1775.82|1775.45|1774.61|1774.24|845
1670403900000|2022-12-07 09:05:00|1774.69|1774.39|1773.51|1773.21|1775.02|1774.66|1773.3|1773|648
1670404200000|2022-12-07 09:10:00|1773.42|1773.12|1773.8|1773.5|1774.25|1773.89|1773.29|1772.95|581
1670404500000|2022-12-07 09:15:00|1773.81|1773.51|1773.3|1773|1774.13|1773.8|1773.3|1773|599
1670404800000|2022-12-07 09:20:00|1773.33|1773.03|1772.92|1772.62|1773.76|1773.37|1772.72|1772.41|653
1670405100000|2022-12-07 09:25:00|1772.93|1772.63|1772.79|1772.49|1773.35|1773.05|1772.65|1772.35|626
1670405400000|2022-12-07 09:30:00|1772.78|1772.48|1772.55|1772.25|1773.42|1773.09|1772.47|1772.09|688
1670405700000|2022-12-07 09:35:00|1772.56|1772.26|1771.95|1771.65|1772.68|1772.3|1771.74|1771.39|764
1670406000000|2022-12-07 09:40:00|1771.91|1771.61|1771.86|1771.56|1772.45|1772.14|1771.56|1771.18|663
1670406300000|2022-12-07 09:45:00|1771.85|1771.55|1771.9|1771.6|1772.38|1772.05|1771.61|1771.27|726
1670406600000|2022-12-07 09:50:00|1771.84|1771.54|1772.66|1772.36|1772.9|1772.53|1771.79|1771.43|660
1670406900000|2022-12-07 09:55:00|1772.63|1772.33|1772.68|1772.38|1772.98|1772.59|1772.41|1772.02|500
1670407200000|2022-12-07 10:00:00|1772.64|1772.34|1772.61|1772.31|1773.31|1772.96|1772.45|1772.06|585
1670407500000|2022-12-07 10:05:00|1772.6|1772.3|1772.91|1772.61|1773.12|1772.8|1772.45|1772.09|575
1670407800000|2022-12-07 10:10:00|1773.02|1772.52|1774.13|1773.63|1774.35|1774.05|1772.64|1772.26|644
1670408100000|2022-12-07 10:15:00|1774.02|1773.72|1775.02|1774.72|1775.41|1774.99|1774.02|1773.72|769
1670408400000|2022-12-07 10:20:00|1774.92|1774.62|1774.26|1773.96|1775.18|1774.8|1773.78|1773.37|637
1670408700000|2022-12-07 10:25:00|1774.25|1773.95|1772.96|1772.66|1774.32|1774.02|1772.8|1772.42|618
1670409000000|2022-12-07 10:30:00|1772.95|1772.65|1772.23|1771.73|1772.98|1772.67|1771.67|1771.37|706
1670409300000|2022-12-07 10:35:00|1772.15|1771.85|1772.54|1772.04|1773.15|1772.76|1772.15|1771.85|560
1670409600000|2022-12-07 10:40:00|1772.44|1772.14|1773.37|1773.07|1773.62|1773.23|1772.39|1772|683
1670409900000|2022-12-07 10:45:00|1773.38|1773.08|1773.74|1773.44|1774|1773.63|1772.87|1772.47|661
1670410200000|2022-12-07 10:50:00|1773.75|1773.45|1772.34|1772.04|1773.84|1773.47|1772.34|1772.01|572
1670410500000|2022-12-07 10:55:00|1772.35|1772.05|1772.76|1772.46|1772.94|1772.55|1772.31|1771.92|495
1670410800000|2022-12-07 11:00:00|1772.8|1772.5|1772.77|1772.47|1773.23|1772.84|1772.17|1771.77|575
1670411100000|2022-12-07 11:05:00|1772.75|1772.45|1773.64|1773.34|1773.88|1773.54|1772.73|1772.43|566
1670411400000|2022-12-07 11:10:00|1773.61|1773.31|1773.47|1772.97|1774.07|1773.71|1773.07|1772.69|572
1670411700000|2022-12-07 11:15:00|1773.46|1772.96|1774.11|1773.81|1774.27|1773.93|1773.23|1772.84|522
1670412000000|2022-12-07 11:20:00|1774.15|1773.85|1774.36|1774.06|1775|1774.67|1774.12|1773.82|643
1670412300000|2022-12-07 11:25:00|1774.37|1774.07|1774.34|1773.84|1775.09|1774.74|1773.98|1773.66|649
1670412600000|2022-12-07 11:30:00|1774.21|1773.91|1774.35|1774.05|1774.73|1774.33|1774.1|1773.8|621
1670412900000|2022-12-07 11:35:00|1774.34|1774.04|1774.36|1774.06|1774.82|1774.44|1774.16|1773.78|499
1670413200000|2022-12-07 11:40:00|1774.33|1774.03|1773.01|1772.71|1774.51|1774.21|1773.01|1772.71|576
1670413500000|2022-12-07 11:45:00|1773.02|1772.72|1771.85|1771.55|1773.16|1772.83|1771.7|1771.37|753
1670413800000|2022-12-07 11:50:00|1771.95|1771.45|1771.84|1771.54|1772.28|1771.95|1771.34|1771.03|581
1670414100000|2022-12-07 11:55:00|1771.81|1771.51|1771.81|1771.31|1772.37|1772.07|1771.52|1771.12|659
1670414400000|2022-12-07 12:00:00|1771.8|1771.3|1772.11|1771.81|1772.44|1772.05|1771.49|1771.08|675
1670414700000|2022-12-07 12:05:00|1772.12|1771.82|1771.25|1770.95|1772.24|1771.83|1771.19|1770.84|567
1670415000000|2022-12-07 12:10:00|1771.26|1770.96|1771.54|1771.24|1771.63|1771.33|1770.99|1770.62|547
1670415300000|2022-12-07 12:15:00|1771.55|1771.25|1771.95|1771.65|1772.17|1771.87|1771.44|1771.13|622
1670415600000|2022-12-07 12:20:00|1771.94|1771.64|1772.03|1771.73|1772.42|1772.12|1771.27|1770.95|744
1670415900000|2022-12-07 12:25:00|1772.04|1771.74|1771.99|1771.69|1773.05|1772.69|1771.83|1771.43|695
1670416200000|2022-12-07 12:30:00|1771.96|1771.66|1772.36|1772.06|1772.57|1772.27|1771.74|1771.4|702
1670416500000|2022-12-07 12:35:00|1772.38|1772.08|1773.73|1773.43|1773.87|1773.57|1772.24|1771.92|823
1670416800000|2022-12-07 12:40:00|1773.74|1773.44|1773.82|1773.52|1774.24|1773.86|1773.4|1773.1|625
1670417100000|2022-12-07 12:45:00|1773.91|1773.41|1774.22|1773.92|1774.43|1774.1|1773.73|1773.35|578
1670417400000|2022-12-07 12:50:00|1774.21|1773.91|1774.61|1774.31|1775.59|1775.28|1773.97|1773.67|718
1670417700000|2022-12-07 12:55:00|1774.73|1774.23|1775.25|1774.95|1775.78|1775.47|1774.42|1774.12|1004
1670418000000|2022-12-07 13:00:00|1775.21|1774.91|1775.03|1774.73|1775.37|1775.01|1774.27|1773.95|1265
1670418300000|2022-12-07 13:05:00|1775.02|1774.72|1775.12|1774.82|1775.25|1774.86|1774.03|1773.62|985
1670418600000|2022-12-07 13:10:00|1775.06|1774.76|1775.41|1775.11|1775.89|1775.59|1774.8|1774.47|924
1670418900000|2022-12-07 13:15:00|1775.4|1775.1|1774.73|1774.43|1776.08|1775.76|1774.37|1774.03|898
1670419200000|2022-12-07 13:20:00|1774.63|1774.33|1776.31|1776.01|1777.48|1776.98|1774.63|1774.23|1264
1670419500000|2022-12-07 13:25:00|1776.35|1776.05|1776.25|1775.95|1777.4|1777.1|1775.79|1775.44|1192
1670419800000|2022-12-07 13:30:00|1776.27|1775.97|1778.01|1777.71|1778.49|1778.19|1776.24|1775.94|1466
1670420100000|2022-12-07 13:35:00|1778.09|1777.79|1777.82|1777.52|1778.65|1778.34|1777.68|1777.3|1161
1670420400000|2022-12-07 13:40:00|1777.85|1777.55|1778.25|1777.95|1779.01|1778.71|1777.83|1777.5|1185
1670420700000|2022-12-07 13:45:00|1778.17|1777.87|1777.55|1777.25|1778.7|1778.4|1777.38|1777.01|1151
1670421000000|2022-12-07 13:50:00|1777.5|1777.2|1778.92|1778.62|1779.26|1778.96|1776.82|1776.51|1278
1670421300000|2022-12-07 13:55:00|1779.01|1778.51|1778.51|1778.21|1779.47|1779.17|1778.22|1777.92|1346
1670421600000|2022-12-07 14:00:00|1778.56|1778.26|1778.52|1778.22|1779.59|1779.26|1777.69|1777.39|1278
1670421900000|2022-12-07 14:05:00|1778.5|1778.2|1777.58|1777.28|1778.96|1778.66|1777.49|1777.12|1163
1670422200000|2022-12-07 14:10:00|1777.6|1777.3|1777.14|1776.84|1778.16|1777.83|1776.24|1775.94|1161
1670422500000|2022-12-07 14:15:00|1777.12|1776.82|1777.34|1777.04|1778.5|1778.17|1777.04|1776.74|1334
1670422800000|2022-12-07 14:20:00|1777.35|1777.05|1779.75|1779.25|1780.44|1780.14|1777.35|1777.05|1227
1670423100000|2022-12-07 14:25:00|1779.65|1779.35|1778.15|1777.85|1779.75|1779.38|1777.7|1777.4|1269
1670423400000|2022-12-07 14:30:00|1778.16|1777.86|1781.64|1781.34|1782.4|1782.03|1778.16|1777.86|1647
1670423700000|2022-12-07 14:35:00|1781.66|1781.36|1784.69|1784.19|1784.92|1784.58|1781.66|1781.36|1626
1670424000000|2022-12-07 14:40:00|1784.61|1784.31|1784.64|1784.34|1785.4|1785|1784|1783.67|1533
1670424300000|2022-12-07 14:45:00|1784.65|1784.35|1785.26|1784.96|1787.79|1787.43|1784.52|1784.22|1698
1670424600000|2022-12-07 14:50:00|1785.27|1784.97|1784.12|1783.82|1785.79|1785.42|1782.79|1782.49|1504
1670424900000|2022-12-07 14:55:00|1784.18|1783.88|1783.39|1783.09|1784.47|1784.17|1782.87|1782.57|1384
1670425200000|2022-12-07 15:00:00|1783.36|1783.06|1783.29|1782.79|1783.59|1783.19|1781.78|1781.33|1649
1670425500000|2022-12-07 15:05:00|1783.3|1782.8|1784.43|1784.13|1784.92|1784.62|1782.89|1782.59|1312
1670425800000|2022-12-07 15:10:00|1784.5|1784.2|1784.54|1784.24|1788.04|1787.66|1781.28|1780.78|2085
1670426100000|2022-12-07 15:15:00|1784.67|1784.37|1785.16|1784.86|1786.29|1785.99|1783.44|1783.11|1701
1670426400000|2022-12-07 15:20:00|1785.2|1784.9|1783.01|1782.71|1785.82|1785.46|1782.9|1782.56|1527
1670426700000|2022-12-07 15:25:00|1782.98|1782.68|1783.37|1783.07|1783.73|1783.37|1780.67|1780.34|1517
1670427000000|2022-12-07 15:30:00|1783.47|1782.97|1780.95|1780.65|1783.84|1783.54|1780.92|1780.62|1420
1670427300000|2022-12-07 15:35:00|1781|1780.7|1778.37|1777.87|1781.65|1781.35|1778.14|1777.82|1485
1670427600000|2022-12-07 15:40:00|1778.25|1777.95|1780.06|1779.76|1780.33|1779.97|1777.76|1777.44|1523
1670427900000|2022-12-07 15:45:00|1779.95|1779.65|1780.02|1779.72|1780.4|1780.07|1778.66|1778.34|1375
1670428200000|2022-12-07 15:50:00|1780.03|1779.73|1780.63|1780.33|1781.69|1781.35|1779.72|1779.32|1422
1670428500000|2022-12-07 15:55:00|1780.64|1780.34|1780.79|1780.49|1781.23|1780.93|1780.03|1779.73|1211
1670428800000|2022-12-07 16:00:00|1780.78|1780.48|1779.16|1778.86|1780.94|1780.64|1777.66|1777.36|1317
1670429100000|2022-12-07 16:05:00|1779.17|1778.87|1778.63|1778.33|1779.54|1779.23|1777.84|1777.45|1168
1670429400000|2022-12-07 16:10:00|1778.59|1778.29|1777.07|1776.77|1778.61|1778.31|1776.89|1776.59|1166
1670429700000|2022-12-07 16:15:00|1777.21|1776.71|1778.16|1777.86|1778.69|1778.34|1776.62|1776.32|1105
1670430000000|2022-12-07 16:20:00|1778.26|1777.76|1777.01|1776.51|1778.26|1777.87|1776.52|1776.22|1131
1670430300000|2022-12-07 16:25:00|1776.93|1776.43|1778.27|1777.97|1778.53|1778.23|1776.83|1776.41|1066
1670430600000|2022-12-07 16:30:00|1778.37|1777.87|1779.31|1779.01|1779.63|1779.25|1777.92|1777.53|1137
1670430900000|2022-12-07 16:35:00|1779.32|1779.02|1780.75|1780.45|1780.77|1780.47|1779.22|1778.87|936
1670431200000|2022-12-07 16:40:00|1780.76|1780.46|1780.62|1780.32|1781.07|1780.66|1780.3|1780|922
1670431500000|2022-12-07 16:45:00|1780.61|1780.31|1780.99|1780.69|1781.25|1780.94|1780.47|1780.15|824
1670431800000|2022-12-07 16:50:00|1781.08|1780.58|1781.32|1781.02|1782.21|1781.91|1780.83|1780.5|916
1670432100000|2022-12-07 16:55:00|1781.28|1780.98|1782.49|1782.19|1782.94|1782.61|1781.17|1780.77|932
1670432400000|2022-12-07 17:00:00|1782.55|1782.25|1781.59|1781.29|1783.03|1782.62|1781.2|1780.8|954
1670432700000|2022-12-07 17:05:00|1781.53|1781.23|1782.66|1782.36|1782.78|1782.43|1781.18|1780.79|886
1670433000000|2022-12-07 17:10:00|1782.68|1782.38|1782.68|1782.38|1783.4|1783.07|1782.27|1781.97|1008
1670433300000|2022-12-07 17:15:00|1782.67|1782.37|1782.96|1782.46|1783.69|1783.32|1782.63|1782.33|946
1670433600000|2022-12-07 17:20:00|1782.88|1782.58|1783.2|1782.9|1783.66|1783.28|1782.86|1782.56|897
1670433900000|2022-12-07 17:25:00|1783.28|1782.78|1782.99|1782.69|1783.91|1783.59|1782.84|1782.42|804
1670434200000|2022-12-07 17:30:00|1782.96|1782.66|1782.9|1782.6|1783.14|1782.78|1782.6|1782.22|752
1670434500000|2022-12-07 17:35:00|1782.91|1782.61|1782.28|1781.98|1783.46|1783.08|1782.27|1781.97|709
1670434800000|2022-12-07 17:40:00|1782.27|1781.97|1782.07|1781.77|1782.57|1782.27|1781.77|1781.47|720
1670435100000|2022-12-07 17:45:00|1782.06|1781.76|1782.26|1781.96|1782.5|1782.2|1781.76|1781.37|661
1670435400000|2022-12-07 17:50:00|1782.27|1781.97|1783.03|1782.73|1783.22|1782.85|1782.06|1781.76|748
1670435700000|2022-12-07 17:55:00|1783.01|1782.71|1783.34|1783.04|1783.55|1783.25|1782.44|1782.11|772
1670436000000|2022-12-07 18:00:00|1783.33|1783.03|1784.45|1783.95|1784.61|1784.24|1782.93|1782.63|980
1670436300000|2022-12-07 18:05:00|1784.48|1783.98|1785.05|1784.75|1785.38|1785.02|1784.14|1783.79|874
1670436600000|2022-12-07 18:10:00|1785.07|1784.77|1784.9|1784.6|1785.41|1785.09|1784.37|1784.03|760
1670436900000|2022-12-07 18:15:00|1784.94|1784.64|1785.9|1785.4|1785.93|1785.53|1784.65|1784.25|791
1670437200000|2022-12-07 18:20:00|1785.92|1785.42|1786.21|1785.91|1786.34|1786.04|1785.43|1785.04|744
1670437500000|2022-12-07 18:25:00|1786.22|1785.92|1785.6|1785.3|1786.45|1786.11|1785.51|1785.12|889
1670437800000|2022-12-07 18:30:00|1785.5|1785.2|1787.67|1787.17|1787.7|1787.3|1785.5|1785.13|886
1670438100000|2022-12-07 18:35:00|1787.65|1787.15|1788.12|1787.82|1788.19|1787.84|1786.89|1786.59|716
1670438400000|2022-12-07 18:40:00|1788.11|1787.81|1788.66|1788.16|1789.11|1788.73|1787.99|1787.62|794
1670438700000|2022-12-07 18:45:00|1788.64|1788.14|1789.52|1789.22|1789.83|1789.47|1788.53|1788.03|774
1670439000000|2022-12-07 18:50:00|1789.47|1789.17|1788.55|1788.25|1789.99|1789.66|1788.37|1787.96|722
1670439300000|2022-12-07 18:55:00|1788.53|1788.23|1788.36|1788.06|1788.71|1788.41|1787.98|1787.67|642
1670439600000|2022-12-07 19:00:00|1788.35|1788.05|1786.85|1786.55|1788.51|1788.16|1786.63|1786.29|734
1670439900000|2022-12-07 19:05:00|1786.95|1786.45|1787.28|1786.98|1787.76|1787.46|1786.73|1786.34|658
1670440200000|2022-12-07 19:10:00|1787.31|1787.01|1787.98|1787.68|1788.02|1787.72|1787.08|1786.67|649
1670440500000|2022-12-07 19:15:00|1788.01|1787.71|1787.52|1787.22|1788.2|1787.82|1787.5|1787.13|605
1670440800000|2022-12-07 19:20:00|1787.51|1787.21|1787.27|1786.97|1787.8|1787.36|1786.88|1786.48|619
1670441100000|2022-12-07 19:25:00|1787.28|1786.98|1787.71|1787.21|1787.98|1787.59|1787.09|1786.71|656
1670441400000|2022-12-07 19:30:00|1787.7|1787.2|1788.08|1787.78|1788.14|1787.84|1787.29|1786.99|658
1670441700000|2022-12-07 19:35:00|1788.03|1787.73|1788.84|1788.54|1789.23|1788.82|1787.91|1787.56|502
1670442000000|2022-12-07 19:40:00|1788.87|1788.57|1789.49|1788.99|1789.6|1789.21|1788.86|1788.56|651
1670442300000|2022-12-07 19:45:00|1789.5|1789|1790.11|1789.81|1790.13|1789.83|1789.16|1788.77|717
1670442600000|2022-12-07 19:50:00|1790.13|1789.83|1789.95|1789.65|1790.66|1790.36|1789.87|1789.48|704
1670442900000|2022-12-07 19:55:00|1789.98|1789.68|1790.06|1789.76|1790.85|1790.45|1789.73|1789.29|927
1670443200000|2022-12-07 20:00:00|1790.04|1789.74|1789.77|1789.47|1790.45|1790.08|1789.55|1789.19|621
1670443500000|2022-12-07 20:05:00|1789.76|1789.46|1789.48|1789.18|1790.07|1789.68|1789.34|1788.97|537
1670443800000|2022-12-07 20:10:00|1789.47|1789.17|1789.74|1789.24|1790.07|1789.71|1789.47|1789.06|618
1670444100000|2022-12-07 20:15:00|1789.63|1789.33|1788.69|1788.19|1789.97|1789.6|1788.41|1788.01|712
1670444400000|2022-12-07 20:20:00|1788.7|1788.2|1787.73|1787.23|1788.83|1788.44|1786.79|1786.38|791
1670444700000|2022-12-07 20:25:00|1787.67|1787.37|1787.83|1787.53|1788.13|1787.83|1787.42|1787|641
1670445000000|2022-12-07 20:30:00|1787.82|1787.52|1787.9|1787.6|1788.32|1788|1787.62|1787.28|717
1670445300000|2022-12-07 20:35:00|1787.93|1787.63|1787.71|1787.21|1788.02|1787.63|1787.43|1787.06|599
1670445600000|2022-12-07 20:40:00|1787.6|1787.3|1787.08|1786.78|1787.77|1787.4|1786.95|1786.63|532
1670445900000|2022-12-07 20:45:00|1787.11|1786.81|1787.42|1787.12|1787.6|1787.22|1786.94|1786.6|576
1670446200000|2022-12-07 20:50:00|1787.43|1787.13|1787.41|1787.11|1787.68|1787.25|1787.2|1786.81|630
1670446500000|2022-12-07 20:55:00|1787.42|1787.12|1787.26|1786.96|1787.71|1787.34|1786.99|1786.61|769
1670446800000|2022-12-07 21:00:00|1787.38|1786.88|1787.35|1786.85|1787.96|1787.5|1787.17|1786.74|448
1670447100000|2022-12-07 21:05:00|1787.36|1786.86|1786.94|1786.44|1787.62|1787.23|1786.74|1786.27|360
1670447400000|2022-12-07 21:10:00|1786.93|1786.43|1786.78|1786.48|1787.25|1786.85|1786.69|1786.26|220
1670447700000|2022-12-07 21:15:00|1786.79|1786.49|1786.29|1785.79|1786.88|1786.49|1786.01|1785.62|252
1670448000000|2022-12-07 21:20:00|1786.2|1785.9|1786.01|1785.71|1786.4|1786.02|1786.01|1785.71|166
1670448300000|2022-12-07 21:25:00|1786.02|1785.72|1785.95|1785.65|1786.26|1785.86|1785.89|1785.5|329
1670448600000|2022-12-07 21:30:00|1785.94|1785.64|1786.25|1785.75|1786.29|1785.88|1785.58|1785.19|239
1670448900000|2022-12-07 21:35:00|1786.26|1785.76|1786.16|1785.66|1786.36|1785.99|1786.06|1785.65|106
1670449200000|2022-12-07 21:40:00|1786.17|1785.67|1786.36|1786.06|1786.71|1786.29|1786.16|1785.67|174
1670449500000|2022-12-07 21:45:00|1786.45|1785.95|1786.49|1785.99|1786.55|1786.11|1786.27|1785.89|127
1670449800000|2022-12-07 21:50:00|1786.45|1785.95|1786.64|1786.14|1786.66|1786.16|1786.23|1785.73|197
1670450100000|2022-12-07 21:55:00|1786.59|1786.09|1786.4|1785.9|1786.65|1786.15|1786.26|1785.76|220
1670454000000|2022-12-07 23:00:00|1786.66|1786.16|1786.28|1785.78|1786.74|1786.24|1785.94|1785.44|270
1670454300000|2022-12-07 23:05:00|1786.25|1785.75|1786.63|1786.13|1786.81|1786.4|1786.2|1785.75|220
1670454600000|2022-12-07 23:10:00|1786.6|1786.1|1787.52|1787.02|1787.69|1787.19|1786.54|1786.08|299
1670454900000|2022-12-07 23:15:00|1787.66|1787.16|1786.92|1786.42|1787.67|1787.17|1786.84|1786.39|187
1670455200000|2022-12-07 23:20:00|1786.95|1786.45|1787.05|1786.55|1787.25|1786.82|1786.67|1786.28|256
1670455500000|2022-12-07 23:25:00|1787.03|1786.53|1787.66|1787.16|1787.66|1787.18|1786.87|1786.47|207
1670455800000|2022-12-07 23:30:00|1787.67|1787.17|1787.19|1786.89|1787.91|1787.45|1787.16|1786.81|243
1670456100000|2022-12-07 23:35:00|1787.2|1786.9|1786.95|1786.65|1787.38|1786.99|1786.87|1786.45|191
1670456400000|2022-12-07 23:40:00|1786.96|1786.66|1787.21|1786.71|1787.22|1786.82|1786.87|1786.45|146
1670456700000|2022-12-07 23:45:00|1787.22|1786.72|1787.52|1787.02|1787.72|1787.29|1786.96|1786.55|270
1670457000000|2022-12-07 23:50:00|1787.48|1786.98|1787.74|1787.24|1787.84|1787.37|1787.33|1786.91|192
1670457300000|2022-12-07 23:55:00|1787.73|1787.23|1787.38|1786.88|1787.79|1787.47|1787.23|1786.81|190
1670457600000|2022-12-08 00:00:00|1787.41|1786.91|1787.79|1787.49|1788.47|1787.97|1786.84|1786.48|591
1670457900000|2022-12-08 00:05:00|1787.86|1787.56|1787.51|1787.01|1788.27|1787.83|1787.14|1786.78|502
1670458200000|2022-12-08 00:10:00|1787.41|1787.11|1786.93|1786.43|1787.78|1787.39|1786.79|1786.42|375
1670458500000|2022-12-08 00:15:00|1786.82|1786.52|1786.09|1785.79|1787.05|1786.7|1785.79|1785.4|516
1670458800000|2022-12-08 00:20:00|1786.07|1785.77|1786.13|1785.83|1786.47|1786.1|1785.88|1785.5|486
1670459100000|2022-12-08 00:25:00|1786.12|1785.82|1785.75|1785.45|1786.69|1786.25|1785.64|1785.2|407
1670459400000|2022-12-08 00:30:00|1785.78|1785.48|1785.98|1785.68|1786.26|1785.87|1785.68|1785.32|440
1670459700000|2022-12-08 00:35:00|1785.97|1785.67|1786.53|1786.03|1786.58|1786.19|1785.93|1785.54|344
1670460000000|2022-12-08 00:40:00|1786.54|1786.04|1786.21|1785.91|1786.67|1786.27|1785.87|1785.42|381
1670460300000|2022-12-08 00:45:00|1786.2|1785.9|1785.73|1785.23|1786.37|1785.97|1785.62|1785.19|302
1670460600000|2022-12-08 00:50:00|1785.74|1785.24|1786.5|1786.2|1786.66|1786.23|1785.58|1785.21|497
1670460900000|2022-12-08 00:55:00|1786.47|1786.17|1785.78|1785.28|1786.61|1786.21|1785.61|1785.21|514
1670461200000|2022-12-08 01:00:00|1785.77|1785.27|1783.92|1783.42|1785.77|1785.34|1783.72|1783.33|1069
1670461500000|2022-12-08 01:05:00|1783.91|1783.41|1783.88|1783.58|1784.64|1784.24|1783.55|1783.19|837
1670461800000|2022-12-08 01:10:00|1783.95|1783.65|1784.19|1783.89|1784.94|1784.54|1783.82|1783.42|686
1670462100000|2022-12-08 01:15:00|1784.18|1783.88|1783.32|1783.02|1784.63|1784.18|1782.64|1782.28|947
1670462400000|2022-12-08 01:20:00|1783.34|1783.04|1782.66|1782.16|1783.88|1783.49|1782.56|1782.16|777
1670462700000|2022-12-08 01:25:00|1782.67|1782.17|1782.94|1782.44|1784.28|1783.88|1782.64|1782.17|701
1670463000000|2022-12-08 01:30:00|1782.98|1782.48|1781.82|1781.52|1783.56|1783.2|1781.76|1781.38|865
1670463300000|2022-12-08 01:35:00|1781.81|1781.51|1782.91|1782.41|1782.95|1782.45|1781.79|1781.43|893
1670463600000|2022-12-08 01:40:00|1782.92|1782.42|1782|1781.5|1783.04|1782.54|1781.75|1781.39|639
1670463900000|2022-12-08 01:45:00|1781.97|1781.47|1782.48|1781.98|1782.95|1782.54|1781.93|1781.43|536
1670464200000|2022-12-08 01:50:00|1782.49|1781.99|1782|1781.5|1782.8|1782.44|1781.84|1781.44|568
1670464500000|2022-12-08 01:55:00|1781.99|1781.49|1782.57|1782.07|1782.66|1782.23|1781.77|1781.37|544
1670464800000|2022-12-08 02:00:00|1782.56|1782.06|1782.91|1782.41|1783.04|1782.62|1781.97|1781.56|583
1670465100000|2022-12-08 02:05:00|1782.9|1782.4|1783.2|1782.7|1784.01|1783.6|1782.74|1782.32|787
1670465400000|2022-12-08 02:10:00|1783.09|1782.79|1783.84|1783.34|1784.3|1783.8|1782.94|1782.6|597
1670465700000|2022-12-08 02:15:00|1783.9|1783.4|1783.5|1783|1784.45|1783.95|1783.39|1782.99|448
1670466000000|2022-12-08 02:20:00|1783.51|1783.21|1783.26|1782.76|1783.76|1783.37|1782.97|1782.58|497
1670466300000|2022-12-08 02:25:00|1783.25|1782.75|1782.8|1782.3|1783.32|1782.82|1782.55|1782.12|401
1670466600000|2022-12-08 02:30:00|1782.85|1782.35|1783.08|1782.58|1783.77|1783.36|1782.66|1782.16|583
1670466900000|2022-12-08 02:35:00|1783.09|1782.59|1783.29|1782.79|1783.77|1783.29|1782.61|1782.24|493
1670467200000|2022-12-08 02:40:00|1783.28|1782.78|1783.4|1783.1|1783.55|1783.17|1782.96|1782.57|401
1670467500000|2022-12-08 02:45:00|1783.5|1783|1783.94|1783.64|1784.34|1783.93|1783.42|1782.97|556
1670467800000|2022-12-08 02:50:00|1783.99|1783.69|1783.56|1783.26|1784.1|1783.69|1783.42|1783.03|514
1670468100000|2022-12-08 02:55:00|1783.55|1783.25|1782.27|1781.77|1783.82|1783.42|1781.97|1781.63|725
1670468400000|2022-12-08 03:00:00|1782.26|1781.76|1782.03|1781.73|1782.31|1781.95|1781.67|1781.24|678
1670468700000|2022-12-08 03:05:00|1782.04|1781.74|1782.56|1782.06|1782.63|1782.23|1781.91|1781.5|562
1670469000000|2022-12-08 03:10:00|1782.58|1782.08|1783.12|1782.82|1783.29|1782.88|1782.43|1782.03|629
1670469300000|2022-12-08 03:15:00|1783.1|1782.8|1783.43|1782.93|1783.53|1783.11|1782.94|1782.51|646
1670469600000|2022-12-08 03:20:00|1783.44|1782.94|1783.89|1783.39|1783.98|1783.57|1783.43|1782.94|622
1670469900000|2022-12-08 03:25:00|1783.9|1783.4|1784.11|1783.61|1784.14|1783.68|1783.32|1782.94|521
1670470200000|2022-12-08 03:30:00|1784.1|1783.6|1784.26|1783.76|1784.66|1784.25|1783.67|1783.31|641
1670470500000|2022-12-08 03:35:00|1784.27|1783.77|1784.15|1783.65|1784.48|1784.07|1783.86|1783.47|475
1670470800000|2022-12-08 03:40:00|1784.13|1783.63|1784.36|1783.86|1784.48|1784.08|1783.61|1783.21|424
1670471100000|2022-12-08 03:45:00|1784.35|1783.85|1783.92|1783.42|1784.4|1784.04|1783.69|1783.29|399
1670471400000|2022-12-08 03:50:00|1783.91|1783.41|1784.1|1783.8|1784.36|1783.97|1783.57|1783.14|337
1670471700000|2022-12-08 03:55:00|1784.09|1783.79|1784.24|1783.74|1784.43|1784.04|1784.05|1783.6|348
1670472000000|2022-12-08 04:00:00|1784.22|1783.72|1783.85|1783.55|1784.24|1783.8|1783.43|1783|417
1670472300000|2022-12-08 04:05:00|1783.95|1783.45|1783.38|1782.88|1783.96|1783.56|1783.29|1782.88|310
1670472600000|2022-12-08 04:10:00|1783.37|1782.87|1783.17|1782.87|1783.4|1782.99|1782.97|1782.57|352
1670472900000|2022-12-08 04:15:00|1783.16|1782.86|1782.58|1782.28|1783.54|1783.14|1782.49|1782.15|483
1670473200000|2022-12-08 04:20:00|1782.68|1782.18|1782.37|1781.87|1783.19|1782.78|1782.11|1781.75|546
1670473500000|2022-12-08 04:25:00|1782.38|1781.88|1782.25|1781.75|1782.87|1782.37|1782.09|1781.66|470
1670473800000|2022-12-08 04:30:00|1782.26|1781.76|1782.68|1782.18|1783.06|1782.57|1782.14|1781.68|384
1670474100000|2022-12-08 04:35:00|1782.66|1782.16|1783.1|1782.6|1783.3|1782.87|1782.52|1782.11|319
1670474400000|2022-12-08 04:40:00|1783.09|1782.59|1783.29|1782.79|1783.5|1783.05|1782.99|1782.49|279
1670474700000|2022-12-08 04:45:00|1783.32|1782.82|1783.23|1782.93|1783.5|1783.1|1782.93|1782.48|389
1670475000000|2022-12-08 04:50:00|1783.33|1782.83|1783.58|1783.08|1783.7|1783.33|1783.05|1782.62|303
1670475300000|2022-12-08 04:55:00|1783.45|1783.15|1783.84|1783.34|1784.05|1783.58|1783.45|1783.04|378
1670475600000|2022-12-08 05:00:00|1783.75|1783.45|1783.76|1783.26|1783.98|1783.52|1783.38|1782.89|515
1670475900000|2022-12-08 05:05:00|1783.72|1783.22|1783.44|1782.94|1783.92|1783.49|1783.29|1782.88|420
1670476200000|2022-12-08 05:10:00|1783.49|1782.99|1783.41|1782.91|1783.6|1783.16|1783.09|1782.69|355
1670476500000|2022-12-08 05:15:00|1783.42|1782.92|1782.98|1782.68|1783.46|1783|1782.92|1782.47|367
1670476800000|2022-12-08 05:20:00|1782.96|1782.66|1782.52|1782.02|1783.21|1782.71|1782.2|1781.75|396
1670477100000|2022-12-08 05:25:00|1782.51|1782.01|1782.83|1782.33|1782.83|1782.48|1782.26|1781.83|420
1670477400000|2022-12-08 05:30:00|1782.8|1782.3|1783.27|1782.77|1783.66|1783.26|1782.8|1782.3|580
1670477700000|2022-12-08 05:35:00|1783.25|1782.75|1783.91|1783.41|1783.91|1783.54|1782.96|1782.56|497
1670478000000|2022-12-08 05:40:00|1783.89|1783.39|1783.41|1782.91|1784.28|1783.86|1783.27|1782.82|427
1670478300000|2022-12-08 05:45:00|1783.47|1782.97|1783.53|1783.23|1783.82|1783.42|1783|1782.59|480
1670478600000|2022-12-08 05:50:00|1783.63|1783.13|1784.18|1783.68|1784.38|1784|1783.3|1782.95|402
1670478900000|2022-12-08 05:55:00|1784.19|1783.69|1784.75|1784.25|1784.97|1784.58|1783.98|1783.55|477
1670479200000|2022-12-08 06:00:00|1784.57|1784.27|1784.37|1784.07|1784.61|1784.27|1783.83|1783.53|581
1670479500000|2022-12-08 06:05:00|1784.39|1784.09|1784.34|1784.04|1784.71|1784.28|1784.05|1783.65|459
1670479800000|2022-12-08 06:10:00|1784.33|1784.03|1785.56|1785.06|1785.76|1785.37|1784.22|1783.88|544
1670480100000|2022-12-08 06:15:00|1785.54|1785.04|1785.4|1785.1|1785.84|1785.47|1785.28|1784.86|487
1670480400000|2022-12-08 06:20:00|1785.5|1785|1785.58|1785.08|1785.7|1785.32|1784.95|1784.61|451
1670480700000|2022-12-08 06:25:00|1785.57|1785.07|1785.82|1785.32|1786.09|1785.73|1785.13|1784.72|664
1670481000000|2022-12-08 06:30:00|1785.7|1785.4|1785.61|1785.11|1785.81|1785.47|1785.21|1784.77|547
1670481300000|2022-12-08 06:35:00|1785.49|1785.19|1786.16|1785.66|1786.39|1786.03|1785.48|1785.11|520
1670481600000|2022-12-08 06:40:00|1786.18|1785.68|1786.3|1786|1786.68|1786.28|1785.89|1785.5|481
1670481900000|2022-12-08 06:45:00|1786.34|1786.04|1786.51|1786.21|1786.73|1786.32|1786.11|1785.8|450
1670482200000|2022-12-08 06:50:00|1786.59|1786.29|1786.77|1786.47|1786.93|1786.53|1786.08|1785.63|513
1670482500000|2022-12-08 06:55:00|1786.76|1786.46|1786.43|1786.13|1787.35|1786.92|1786.31|1785.91|559
1670482800000|2022-12-08 07:00:00|1786.44|1786.14|1785.74|1785.24|1787.47|1787.05|1785.45|1785.06|749
1670483100000|2022-12-08 07:05:00|1785.73|1785.23|1786.13|1785.63|1786.36|1785.89|1785.26|1784.77|680
1670483400000|2022-12-08 07:10:00|1786.09|1785.59|1785.77|1785.47|1786.46|1785.99|1785.59|1785.2|687
1670483700000|2022-12-08 07:15:00|1785.74|1785.44|1785.6|1785.3|1786.07|1785.68|1785.38|1785.01|667
1670484000000|2022-12-08 07:20:00|1785.59|1785.29|1786.57|1786.27|1786.8|1786.41|1785.59|1785.2|604
1670484300000|2022-12-08 07:25:00|1786.56|1786.26|1785.99|1785.69|1786.74|1786.41|1785.93|1785.55|635
1670484600000|2022-12-08 07:30:00|1785.98|1785.68|1786.36|1786.06|1786.97|1786.62|1785.6|1785.26|677
1670484900000|2022-12-08 07:35:00|1786.35|1786.05|1786.49|1786.19|1786.72|1786.36|1785.86|1785.5|622
1670485200000|2022-12-08 07:40:00|1786.45|1786.15|1786.28|1785.78|1786.83|1786.46|1786.02|1785.64|676
1670485500000|2022-12-08 07:45:00|1786.29|1785.79|1785.58|1785.28|1786.38|1785.94|1785.06|1784.76|639
1670485800000|2022-12-08 07:50:00|1785.5|1785.2|1785.88|1785.58|1786.7|1786.31|1785.37|1784.97|748
1670486100000|2022-12-08 07:55:00|1785.87|1785.57|1786.17|1785.87|1786.47|1786.16|1785.54|1785.24|632
1670486400000|2022-12-08 08:00:00|1786.18|1785.88|1785.63|1785.33|1786.2|1785.9|1784.92|1784.6|950
1670486700000|2022-12-08 08:05:00|1785.58|1785.28|1785.41|1785.11|1785.79|1785.49|1785.14|1784.84|845
1670487000000|2022-12-08 08:10:00|1785.42|1785.12|1784.62|1784.32|1785.74|1785.41|1784.19|1783.89|733
1670487300000|2022-12-08 08:15:00|1784.58|1784.28|1783.96|1783.66|1784.83|1784.45|1783.59|1783.29|819
1670487600000|2022-12-08 08:20:00|1783.97|1783.67|1783.61|1783.31|1784|1783.7|1783.15|1782.83|788
1670487900000|2022-12-08 08:25:00|1783.55|1783.25|1783.6|1783.3|1783.86|1783.48|1783.17|1782.86|765
1670488200000|2022-12-08 08:30:00|1783.58|1783.28|1783.46|1783.16|1783.77|1783.43|1783.14|1782.76|664
1670488500000|2022-12-08 08:35:00|1783.47|1783.17|1782.94|1782.64|1784.06|1783.76|1782.9|1782.52|661
1670488800000|2022-12-08 08:40:00|1782.95|1782.65|1783.01|1782.51|1783.65|1783.31|1782.45|1782.15|719
1670489100000|2022-12-08 08:45:00|1782.93|1782.63|1782.46|1782.16|1783.24|1782.89|1782.34|1781.96|640
1670489400000|2022-12-08 08:50:00|1782.53|1782.03|1782.62|1782.12|1782.88|1782.55|1782.18|1781.84|632
1670489700000|2022-12-08 08:55:00|1782.51|1782.21|1783.25|1782.95|1783.31|1783.01|1782.33|1782.03|688
1670490000000|2022-12-08 09:00:00|1783.24|1782.94|1782.99|1782.69|1783.77|1783.47|1782.8|1782.5|764
1670490300000|2022-12-08 09:05:00|1783.04|1782.74|1784.25|1783.95|1784.51|1784.11|1783|1782.61|738
1670490600000|2022-12-08 09:10:00|1784.33|1783.83|1785.33|1784.83|1785.45|1785.09|1783.96|1783.62|619
1670490900000|2022-12-08 09:15:00|1785.26|1784.96|1784.42|1784.12|1785.29|1784.96|1784.27|1783.97|620
1670491200000|2022-12-08 09:20:00|1784.43|1784.13|1783.96|1783.66|1784.62|1784.23|1783.95|1783.65|576
1670491500000|2022-12-08 09:25:00|1783.97|1783.67|1783.57|1783.27|1783.99|1783.69|1783.35|1783.02|564
1670491800000|2022-12-08 09:30:00|1783.56|1783.26|1783.02|1782.72|1783.86|1783.49|1782.87|1782.57|591
1670492100000|2022-12-08 09:35:00|1783|1782.7|1782.97|1782.47|1783.11|1782.71|1781.85|1781.54|756
1670492400000|2022-12-08 09:40:00|1782.96|1782.46|1782.83|1782.33|1783.03|1782.66|1782.29|1781.92|655
1670492700000|2022-12-08 09:45:00|1782.72|1782.42|1782.9|1782.6|1783.06|1782.76|1782.64|1782.31|532
1670493000000|2022-12-08 09:50:00|1782.85|1782.55|1783.37|1783.07|1783.38|1783.08|1782.67|1782.31|534
1670493300000|2022-12-08 09:55:00|1783.29|1782.99|1783.6|1783.3|1783.78|1783.43|1782.87|1782.49|539
1670493600000|2022-12-08 10:00:00|1783.56|1783.26|1783.21|1782.91|1783.7|1783.34|1782.88|1782.58|584
1670493900000|2022-12-08 10:05:00|1783.18|1782.88|1782.5|1782.2|1783.33|1783.02|1782.05|1781.72|584
1670494200000|2022-12-08 10:10:00|1782.51|1782.21|1783.03|1782.73|1783.16|1782.86|1782.17|1781.87|518
1670494500000|2022-12-08 10:15:00|1783.01|1782.71|1783.73|1783.43|1783.9|1783.6|1782.88|1782.55|557
1670494800000|2022-12-08 10:20:00|1783.74|1783.44|1783.73|1783.43|1784.26|1783.88|1783.57|1783.17|455
1670495100000|2022-12-08 10:25:00|1783.72|1783.42|1784.39|1784.09|1784.79|1784.49|1783.72|1783.42|552
1670495400000|2022-12-08 10:30:00|1784.42|1784.12|1783.36|1783.06|1784.5|1784.15|1783.01|1782.67|766
1670495700000|2022-12-08 10:35:00|1783.37|1783.07|1783.27|1782.97|1783.64|1783.28|1782.97|1782.64|486
1670496000000|2022-12-08 10:40:00|1783.28|1782.98|1783.07|1782.77|1783.57|1783.19|1782.79|1782.47|567
1670496300000|2022-12-08 10:45:00|1783.17|1782.67|1783.23|1782.93|1783.59|1783.19|1782.68|1782.29|462
1670496600000|2022-12-08 10:50:00|1783.21|1782.91|1783.5|1783.2|1783.61|1783.22|1782.61|1782.23|488
1670496900000|2022-12-08 10:55:00|1783.51|1783.21|1783.99|1783.69|1784.16|1783.77|1783.51|1783.2|454
1670497200000|2022-12-08 11:00:00|1783.98|1783.68|1783.93|1783.63|1784.16|1783.8|1783.3|1782.9|532
1670497500000|2022-12-08 11:05:00|1783.94|1783.64|1782.97|1782.67|1784.04|1783.65|1782.78|1782.38|567
1670497800000|2022-12-08 11:10:00|1782.95|1782.65|1783.1|1782.8|1783.34|1782.96|1782.54|1782.18|503
1670498100000|2022-12-08 11:15:00|1783.09|1782.79|1782.96|1782.46|1783.26|1782.92|1782.69|1782.34|497
1670498400000|2022-12-08 11:20:00|1782.88|1782.58|1783.11|1782.81|1783.19|1782.82|1782.45|1782.05|460
1670498700000|2022-12-08 11:25:00|1783.12|1782.82|1783.84|1783.34|1783.87|1783.51|1783.09|1782.69|424
1670499000000|2022-12-08 11:30:00|1783.83|1783.33|1785.05|1784.75|1785.21|1784.84|1783.61|1783.23|458
1670499300000|2022-12-08 11:35:00|1785.04|1784.74|1785.67|1785.37|1785.75|1785.37|1784.92|1784.52|494
1670499600000|2022-12-08 11:40:00|1785.66|1785.36|1784.79|1784.49|1785.76|1785.41|1784.75|1784.38|470
1670499900000|2022-12-08 11:45:00|1784.71|1784.41|1784.58|1784.28|1784.83|1784.47|1784.46|1784.1|440
1670500200000|2022-12-08 11:50:00|1784.57|1784.27|1784.07|1783.77|1785.1|1784.73|1783.52|1783.17|632
1670500500000|2022-12-08 11:55:00|1784.06|1783.76|1783.9|1783.6|1784.65|1784.3|1783.86|1783.56|607
1670500800000|2022-12-08 12:00:00|1783.83|1783.53|1784.87|1784.57|1784.94|1784.64|1783.62|1783.32|613
1670501100000|2022-12-08 12:05:00|1784.88|1784.58|1785.13|1784.83|1785.41|1785.05|1784.64|1784.28|621
1670501400000|2022-12-08 12:10:00|1785.12|1784.82|1786.21|1785.71|1787.29|1786.92|1785.1|1784.8|658
1670501700000|2022-12-08 12:15:00|1786.12|1785.82|1786.67|1786.37|1786.69|1786.39|1785.91|1785.5|651
1670502000000|2022-12-08 12:20:00|1786.68|1786.38|1786.43|1786.13|1786.7|1786.39|1786.03|1785.73|643
1670502300000|2022-12-08 12:25:00|1786.42|1786.12|1785.74|1785.44|1787.15|1786.82|1785.52|1785.22|650
1670502600000|2022-12-08 12:30:00|1785.73|1785.43|1786.16|1785.86|1786.26|1785.9|1785.09|1784.76|585
1670502900000|2022-12-08 12:35:00|1786.17|1785.87|1785.66|1785.36|1786.17|1785.87|1785.26|1784.82|548
1670503200000|2022-12-08 12:40:00|1785.67|1785.37|1784.8|1784.5|1785.87|1785.57|1784.69|1784.35|606
1670503500000|2022-12-08 12:45:00|1784.79|1784.49|1785.08|1784.78|1785.75|1785.39|1784.79|1784.44|682
1670503800000|2022-12-08 12:50:00|1785.11|1784.81|1785.19|1784.89|1785.46|1785.16|1784.86|1784.51|608
1670504100000|2022-12-08 12:55:00|1785.18|1784.88|1786.36|1786.06|1786.66|1786.28|1785.11|1784.75|593
1670504400000|2022-12-08 13:00:00|1786.45|1785.95|1786.75|1786.45|1786.91|1786.61|1785.87|1785.57|1002
1670504700000|2022-12-08 13:05:00|1786.74|1786.44|1787.71|1787.41|1788.94|1788.58|1786.68|1786.31|1066
1670505000000|2022-12-08 13:10:00|1787.6|1787.3|1787.06|1786.76|1787.96|1787.57|1786.9|1786.59|1067
1670505300000|2022-12-08 13:15:00|1787.08|1786.78|1787.6|1787.3|1787.87|1787.52|1787.02|1786.68|851
1670505600000|2022-12-08 13:20:00|1787.79|1787.49|1789.04|1788.74|1789.91|1789.61|1787.57|1787.27|1235
1670505900000|2022-12-08 13:25:00|1789.08|1788.78|1788.92|1788.42|1789.71|1789.41|1788.42|1788.12|1019
1670506200000|2022-12-08 13:30:00|1788.89|1788.39|1789.76|1789.46|1791.01|1790.66|1787.43|1786.93|1481
1670506500000|2022-12-08 13:35:00|1789.86|1789.56|1790.89|1790.59|1792.14|1791.84|1789.76|1789.46|1291
1670506800000|2022-12-08 13:40:00|1790.88|1790.58|1787.71|1787.41|1791.23|1790.93|1787.36|1787.06|1353
1670507100000|2022-12-08 13:45:00|1787.68|1787.38|1788.91|1788.61|1789.04|1788.69|1786.88|1786.58|1152
1670507400000|2022-12-08 13:50:00|1788.94|1788.64|1788.47|1788.17|1789.9|1789.5|1788.42|1788.08|1018
1670507700000|2022-12-08 13:55:00|1788.46|1788.16|1789.74|1789.44|1790.28|1789.98|1787.94|1787.64|1162
1670508000000|2022-12-08 14:00:00|1789.72|1789.42|1789.97|1789.67|1791.13|1790.83|1789.72|1789.42|1219
1670508300000|2022-12-08 14:05:00|1790.02|1789.72|1789.84|1789.54|1791.05|1790.75|1789.52|1789.22|1015
1670508600000|2022-12-08 14:10:00|1789.83|1789.53|1789.03|1788.73|1789.83|1789.53|1788.4|1788.1|1064
1670508900000|2022-12-08 14:15:00|1789.04|1788.74|1787.92|1787.62|1789.43|1789.03|1787.51|1787.21|1129
1670509200000|2022-12-08 14:20:00|1788.01|1787.51|1789.96|1789.46|1790.23|1789.87|1787.61|1787.31|1083
1670509500000|2022-12-08 14:25:00|1789.87|1789.57|1790.44|1789.94|1790.98|1790.61|1789.78|1789.39|1058
1670509800000|2022-12-08 14:30:00|1790.36|1790.06|1788.76|1788.46|1791.19|1790.89|1788.37|1788.07|1408
1670510100000|2022-12-08 14:35:00|1788.75|1788.45|1786.7|1786.4|1788.94|1788.59|1785.63|1785.31|1472
1670510400000|2022-12-08 14:40:00|1786.8|1786.3|1786.18|1785.88|1787.35|1787.05|1784.69|1784.39|1349
1670510700000|2022-12-08 14:45:00|1786.17|1785.87|1787.28|1786.98|1788.03|1787.73|1785.96|1785.66|1365
1670511000000|2022-12-08 14:50:00|1787.29|1786.99|1791.57|1791.27|1791.98|1791.68|1787.23|1786.85|1414
1670511300000|2022-12-08 14:55:00|1791.68|1791.38|1792.68|1792.38|1792.94|1792.56|1791.24|1790.88|1306
1670511600000|2022-12-08 15:00:00|1792.58|1792.28|1790.7|1790.4|1792.83|1792.48|1790.23|1789.89|1322
1670511900000|2022-12-08 15:05:00|1790.72|1790.42|1791.54|1791.24|1792.07|1791.77|1790.54|1790.24|1157
1670512200000|2022-12-08 15:10:00|1791.53|1791.23|1791.87|1791.57|1791.97|1791.63|1790.58|1790.22|1082
1670512500000|2022-12-08 15:15:00|1791.9|1791.6|1792.2|1791.9|1792.55|1792.25|1791.49|1791.14|1066
1670512800000|2022-12-08 15:20:00|1792.21|1791.91|1792.93|1792.63|1792.95|1792.64|1791.54|1791.24|924
1670513100000|2022-12-08 15:25:00|1792.92|1792.62|1794.61|1794.31|1795.11|1794.77|1792.73|1792.39|1155
1670513400000|2022-12-08 15:30:00|1794.65|1794.35|1794.47|1794.17|1794.94|1794.6|1793.76|1793.4|1154
1670513700000|2022-12-08 15:35:00|1794.45|1794.15|1793.17|1792.87|1794.66|1794.33|1793.13|1792.83|962
1670514000000|2022-12-08 15:40:00|1793.15|1792.85|1791.82|1791.52|1793.15|1792.85|1791.39|1791.08|1068
1670514300000|2022-12-08 15:45:00|1791.81|1791.51|1790.86|1790.56|1792.42|1792.12|1790.8|1790.5|947
1670514600000|2022-12-08 15:50:00|1790.88|1790.58|1791.23|1790.93|1791.51|1791.21|1790.23|1789.86|1170
1670514900000|2022-12-08 15:55:00|1791.22|1790.92|1790.42|1790.12|1791.28|1790.98|1790.15|1789.71|1132
1670515200000|2022-12-08 16:00:00|1790.39|1790.09|1790.54|1790.24|1791.28|1790.92|1790.3|1790|997
1670515500000|2022-12-08 16:05:00|1790.53|1790.23|1789.35|1788.85|1791.07|1790.71|1789.22|1788.83|1020
1670515800000|2022-12-08 16:10:00|1789.34|1788.84|1788.2|1787.9|1789.82|1789.51|1787.73|1787.33|1036
1670516100000|2022-12-08 16:15:00|1788.18|1787.88|1787.7|1787.4|1788.52|1788.22|1787.16|1786.81|1004
1670516400000|2022-12-08 16:20:00|1787.69|1787.39|1787.84|1787.54|1788.42|1788.06|1787.52|1787.14|932
1670516700000|2022-12-08 16:25:00|1787.85|1787.55|1787.75|1787.45|1788.12|1787.82|1787.32|1787.02|845
1670517000000|2022-12-08 16:30:00|1787.74|1787.44|1788.27|1787.77|1788.32|1787.95|1787.34|1787.04|843
1670517300000|2022-12-08 16:35:00|1788.26|1787.76|1790.58|1790.28|1791.07|1790.74|1787.59|1787.23|962
1670517600000|2022-12-08 16:40:00|1790.57|1790.27|1789.96|1789.66|1790.71|1790.38|1789.54|1789.22|880
1670517900000|2022-12-08 16:45:00|1789.98|1789.68|1790.74|1790.44|1790.76|1790.46|1789.84|1789.46|785
1670518200000|2022-12-08 16:50:00|1790.75|1790.45|1790.36|1790.06|1790.92|1790.53|1790.16|1789.82|758
1670518500000|2022-12-08 16:55:00|1790.38|1790.08|1790.07|1789.77|1790.92|1790.52|1789.95|1789.65|732
1670518800000|2022-12-08 17:00:00|1790.06|1789.76|1788.67|1788.37|1790.27|1789.88|1788.59|1788.25|812
1670519100000|2022-12-08 17:05:00|1788.68|1788.38|1789.35|1789.05|1789.53|1789.18|1788.46|1788.13|808
1670519400000|2022-12-08 17:10:00|1789.36|1789.06|1789.41|1789.11|1789.72|1789.38|1788.81|1788.42|655
1670519700000|2022-12-08 17:15:00|1789.4|1789.1|1789.15|1788.85|1789.78|1789.47|1789.15|1788.77|752
1670520000000|2022-12-08 17:20:00|1789.16|1788.86|1789.27|1788.97|1789.41|1789.07|1788.74|1788.36|711
1670520300000|2022-12-08 17:25:00|1789.26|1788.96|1789.09|1788.79|1789.31|1788.98|1788.46|1788.08|689
1670520600000|2022-12-08 17:30:00|1789.1|1788.8|1788.66|1788.16|1789.25|1788.88|1788.35|1787.97|694
1670520900000|2022-12-08 17:35:00|1788.57|1788.27|1788.66|1788.36|1789.8|1789.4|1788.46|1788.11|552
1670521200000|2022-12-08 17:40:00|1788.76|1788.26|1788.65|1788.35|1788.95|1788.59|1788.48|1788.17|498
1670521500000|2022-12-08 17:45:00|1788.69|1788.39|1788.06|1787.76|1789.27|1788.89|1787.75|1787.42|715
1670521800000|2022-12-08 17:50:00|1788.16|1787.66|1787.88|1787.38|1788.75|1788.37|1787.67|1787.29|660
1670522100000|2022-12-08 17:55:00|1787.79|1787.49|1787.38|1787.08|1788.18|1787.84|1787.37|1787.02|708
1670522400000|2022-12-08 18:00:00|1787.41|1787.11|1787.15|1786.85|1787.9|1787.57|1787.03|1786.73|658
1670522700000|2022-12-08 18:05:00|1787.13|1786.83|1787.42|1787.12|1787.6|1787.3|1786.79|1786.44|565
1670523000000|2022-12-08 18:10:00|1787.5|1787|1788.34|1788.04|1788.41|1788.09|1787.32|1787|536
1670523300000|2022-12-08 18:15:00|1788.37|1788.07|1788.09|1787.79|1788.44|1788.14|1787.89|1787.58|577
1670523600000|2022-12-08 18:20:00|1788.08|1787.78|1788.57|1788.27|1788.62|1788.27|1787.78|1787.47|523
1670523900000|2022-12-08 18:25:00|1788.55|1788.25|1789.59|1789.29|1789.92|1789.52|1788.55|1788.22|594
1670524200000|2022-12-08 18:30:00|1789.6|1789.3|1790.35|1790.05|1790.65|1790.27|1789.51|1789.13|680
1670524500000|2022-12-08 18:35:00|1790.36|1790.06|1791.81|1791.31|1792.39|1792.05|1790.36|1790.06|598
1670524800000|2022-12-08 18:40:00|1791.79|1791.29|1790.97|1790.67|1791.83|1791.43|1790.55|1790.15|586
1670525100000|2022-12-08 18:45:00|1790.91|1790.61|1790.42|1789.92|1791.09|1790.76|1790.19|1789.79|542
1670525400000|2022-12-08 18:50:00|1790.31|1790.01|1789.73|1789.43|1790.58|1790.2|1789.57|1789.17|606
1670525700000|2022-12-08 18:55:00|1789.72|1789.42|1789.92|1789.42|1790.16|1789.78|1789.63|1789.22|532
1670526000000|2022-12-08 19:00:00|1789.8|1789.5|1789.01|1788.71|1790.04|1789.69|1789|1788.7|650
1670526300000|2022-12-08 19:05:00|1788.99|1788.69|1788.18|1787.88|1789.08|1788.69|1787.15|1786.82|973
1670526600000|2022-12-08 19:10:00|1788.28|1787.78|1788.78|1788.48|1788.98|1788.58|1787.94|1787.55|620
1670526900000|2022-12-08 19:15:00|1788.74|1788.44|1788.81|1788.51|1789.47|1789.06|1788.51|1788.2|646
1670527200000|2022-12-08 19:20:00|1788.8|1788.5|1789.2|1788.7|1789.34|1788.96|1788.77|1788.37|500
1670527500000|2022-12-08 19:25:00|1789.09|1788.79|1788.82|1788.32|1789.38|1789.05|1788.37|1788|540
1670527800000|2022-12-08 19:30:00|1788.72|1788.42|1789.3|1789|1789.77|1789.39|1788.18|1787.82|670
1670528100000|2022-12-08 19:35:00|1789.27|1788.97|1789.78|1789.48|1790.03|1789.69|1789.25|1788.88|583
1670528400000|2022-12-08 19:40:00|1789.77|1789.47|1789.82|1789.52|1790.07|1789.69|1789.62|1789.25|411
1670528700000|2022-12-08 19:45:00|1789.83|1789.53|1790.01|1789.71|1790.3|1789.92|1789.77|1789.41|421
1670529000000|2022-12-08 19:50:00|1790|1789.7|1790.29|1789.99|1790.48|1790.1|1789.91|1789.58|463
1670529300000|2022-12-08 19:55:00|1790.28|1789.98|1789.82|1789.52|1790.53|1790.16|1789.69|1789.3|618
1670529600000|2022-12-08 20:00:00|1789.72|1789.42|1789.46|1789.16|1789.82|1789.43|1789.38|1789|503
1670529900000|2022-12-08 20:05:00|1789.45|1789.15|1789.09|1788.79|1789.72|1789.31|1789.07|1788.69|450
1670530200000|2022-12-08 20:10:00|1789.08|1788.78|1788.29|1787.79|1789.23|1788.86|1788.08|1787.72|519
1670530500000|2022-12-08 20:15:00|1788.21|1787.91|1788.61|1788.11|1788.61|1788.22|1788.02|1787.63|447
1670530800000|2022-12-08 20:20:00|1788.62|1788.12|1788.73|1788.43|1788.85|1788.46|1788.29|1787.93|403
1670531100000|2022-12-08 20:25:00|1788.74|1788.44|1788.36|1788.06|1788.82|1788.46|1788.25|1787.85|356
1670531400000|2022-12-08 20:30:00|1788.35|1788.05|1788.19|1787.89|1788.61|1788.28|1787.89|1787.5|405
1670531700000|2022-12-08 20:35:00|1788.21|1787.91|1788.37|1788.07|1788.54|1788.2|1787.98|1787.62|405
1670532000000|2022-12-08 20:40:00|1788.43|1788.13|1788.48|1788.18|1788.58|1788.21|1788.26|1787.88|380
1670532300000|2022-12-08 20:45:00|1788.49|1788.19|1788.49|1788.19|1788.51|1788.2|1788.12|1787.79|327
1670532600000|2022-12-08 20:50:00|1788.47|1788.17|1788.39|1788.09|1788.56|1788.22|1788.06|1787.67|433
1670532900000|2022-12-08 20:55:00|1788.38|1788.08|1788.85|1788.35|1789.06|1788.71|1788.27|1787.97|629
1670533200000|2022-12-08 21:00:00|1788.84|1788.34|1788.73|1788.43|1788.95|1788.56|1788.62|1788.22|311
1670533500000|2022-12-08 21:05:00|1788.74|1788.44|1788.88|1788.38|1788.88|1788.48|1788.48|1788.12|215
1670533800000|2022-12-08 21:10:00|1788.87|1788.37|1789.12|1788.62|1789.24|1788.89|1788.83|1788.37|191
1670534100000|2022-12-08 21:15:00|1789.03|1788.73|1789.05|1788.55|1789.19|1788.83|1788.93|1788.52|158
1670534400000|2022-12-08 21:20:00|1789.06|1788.56|1789.45|1788.95|1789.52|1789.09|1788.92|1788.51|218
1670534700000|2022-12-08 21:25:00|1789.41|1788.91|1789.66|1789.16|1789.73|1789.32|1789.28|1788.89|238
1670535000000|2022-12-08 21:30:00|1789.63|1789.13|1789.5|1789|1789.75|1789.25|1789.23|1788.83|168
1670535300000|2022-12-08 21:35:00|1789.49|1788.99|1789.48|1788.98|1789.61|1789.2|1789.34|1788.94|209
1670535600000|2022-12-08 21:40:00|1789.47|1788.97|1789.54|1789.04|1789.65|1789.27|1789.26|1788.86|203
1670535900000|2022-12-08 21:45:00|1789.51|1789.01|1789.62|1789.12|1789.69|1789.29|1789.39|1788.98|169
1670536200000|2022-12-08 21:50:00|1789.48|1789.18|1789.99|1789.49|1789.99|1789.53|1789.41|1788.91|203
1670536500000|2022-12-08 21:55:00|1790.03|1789.53|1789.4|1788.9|1790.03|1789.53|1789.32|1788.84|170
1670540400000|2022-12-08 23:00:00|1790.17|1789.67|1790.08|1789.58|1790.41|1790.02|1789.95|1789.46|204
1670540700000|2022-12-08 23:05:00|1790.07|1789.57|1790.18|1789.68|1790.3|1789.8|1789.83|1789.38|122
1670541000000|2022-12-08 23:10:00|1790.2|1789.7|1790.48|1789.98|1790.55|1790.13|1789.93|1789.52|223
1670541300000|2022-12-08 23:15:00|1790.47|1789.97|1790.3|1789.8|1790.61|1790.11|1790.17|1789.75|156
1670541600000|2022-12-08 23:20:00|1790.29|1789.79|1790.15|1789.65|1790.33|1789.9|1789.87|1789.47|134
1670541900000|2022-12-08 23:25:00|1790.14|1789.64|1790.19|1789.69|1790.43|1789.98|1789.96|1789.56|108
1670542200000|2022-12-08 23:30:00|1790.22|1789.72|1790.15|1789.65|1790.23|1789.79|1789.93|1789.54|131
1670542500000|2022-12-08 23:35:00|1790.17|1789.67|1790.04|1789.74|1790.21|1789.81|1789.95|1789.57|93
1670542800000|2022-12-08 23:40:00|1789.97|1789.67|1790.2|1789.7|1790.24|1789.85|1789.96|1789.59|97
1670543100000|2022-12-08 23:45:00|1790.19|1789.69|1789.93|1789.43|1790.2|1789.79|1789.8|1789.43|181
1670543400000|2022-12-08 23:50:00|1789.96|1789.46|1789.79|1789.29|1789.96|1789.54|1789.25|1788.84|187
1670543700000|2022-12-08 23:55:00|1789.73|1789.23|1789.6|1789.1|1789.79|1789.35|1789.29|1788.94|205
1670544000000|2022-12-09 00:00:00|1789.61|1789.11|1789.63|1789.33|1790.01|1789.64|1789.03|1788.64|478
1670544300000|2022-12-09 00:05:00|1789.73|1789.23|1789.53|1789.03|1789.77|1789.39|1789.31|1788.93|274
1670544600000|2022-12-09 00:10:00|1789.44|1789.14|1789.18|1788.68|1789.65|1789.24|1789.04|1788.63|345
1670544900000|2022-12-09 00:15:00|1789.19|1788.69|1789.07|1788.77|1789.59|1789.25|1789.02|1788.64|306
1670545200000|2022-12-09 00:20:00|1789.19|1788.69|1789.28|1788.78|1789.52|1789.12|1789.05|1788.69|316
1670545500000|2022-12-09 00:25:00|1789.27|1788.77|1789.34|1788.84|1789.43|1789.03|1788.7|1788.32|348
1670545800000|2022-12-09 00:30:00|1789.35|1788.85|1789.17|1788.87|1789.62|1789.22|1789.14|1788.81|229
1670546100000|2022-12-09 00:35:00|1789.26|1788.76|1789.28|1788.78|1789.47|1789.11|1789.04|1788.62|273
1670546400000|2022-12-09 00:40:00|1789.1|1788.8|1789.15|1788.65|1789.15|1788.83|1788.77|1788.4|256
1670546700000|2022-12-09 00:45:00|1789.16|1788.66|1788.79|1788.49|1789.16|1788.82|1788.72|1788.35|229
1670547000000|2022-12-09 00:50:00|1788.89|1788.39|1789.25|1788.75|1789.25|1788.88|1788.72|1788.37|292
1670547300000|2022-12-09 00:55:00|1789.26|1788.76|1790.67|1790.17|1790.7|1790.34|1789.1|1788.76|331
1670547600000|2022-12-09 01:00:00|1790.69|1790.19|1791.2|1790.9|1791.31|1790.91|1790.03|1789.63|488
1670547900000|2022-12-09 01:05:00|1791.21|1790.91|1792.87|1792.37|1793.01|1792.59|1791.2|1790.84|718
1670548200000|2022-12-09 01:10:00|1792.88|1792.38|1795.26|1794.76|1795.26|1794.96|1792.32|1792|767
1670548500000|2022-12-09 01:15:00|1795.25|1794.75|1793.65|1793.15|1795.67|1795.36|1793.34|1792.89|898
1670548800000|2022-12-09 01:20:00|1793.66|1793.16|1794.79|1794.29|1794.96|1794.64|1793.33|1792.94|698
1670549100000|2022-12-09 01:25:00|1794.82|1794.32|1794.87|1794.57|1795.59|1795.18|1794.67|1794.23|590
1670549400000|2022-12-09 01:30:00|1794.86|1794.56|1795.58|1795.28|1796.02|1795.65|1794.8|1794.37|902
1670549700000|2022-12-09 01:35:00|1795.59|1795.29|1794.67|1794.17|1795.77|1795.37|1794.22|1793.82|822
1670550000000|2022-12-09 01:40:00|1794.66|1794.16|1794.43|1794.13|1795.3|1794.94|1794.24|1793.83|713
1670550300000|2022-12-09 01:45:00|1794.44|1794.14|1794.8|1794.5|1795.2|1794.8|1794.3|1793.9|703
1670550600000|2022-12-09 01:50:00|1794.79|1794.49|1794.47|1793.97|1795.1|1794.7|1794.09|1793.68|788
1670550900000|2022-12-09 01:55:00|1794.49|1793.99|1794.45|1794.15|1794.88|1794.5|1794.01|1793.59|574
1670551200000|2022-12-09 02:00:00|1794.47|1794.17|1793.96|1793.66|1794.96|1794.6|1793.86|1793.46|686
1670551500000|2022-12-09 02:05:00|1793.95|1793.65|1793.18|1792.88|1794.13|1793.73|1793.18|1792.71|608
1670551800000|2022-12-09 02:10:00|1793.28|1792.78|1792.44|1792.14|1793.29|1792.94|1792.29|1791.83|789
1670552100000|2022-12-09 02:15:00|1792.43|1792.13|1793.2|1792.7|1793.43|1793.04|1792.29|1791.99|569
1670552400000|2022-12-09 02:20:00|1793.07|1792.77|1792.56|1792.26|1793.25|1792.85|1792.42|1792.09|466
1670552700000|2022-12-09 02:25:00|1792.58|1792.28|1793.03|1792.53|1793.54|1793.18|1792.37|1791.94|504
1670553000000|2022-12-09 02:30:00|1793.04|1792.54|1793.4|1792.9|1793.44|1793.09|1792.71|1792.31|552
1670553300000|2022-12-09 02:35:00|1793.42|1792.92|1793.77|1793.27|1794.2|1793.85|1793.12|1792.72|536
1670553600000|2022-12-09 02:40:00|1793.75|1793.25|1793.73|1793.23|1793.75|1793.36|1793|1792.6|436
1670553900000|2022-12-09 02:45:00|1793.75|1793.25|1792.93|1792.43|1793.98|1793.62|1792.77|1792.4|492
1670554200000|2022-12-09 02:50:00|1792.92|1792.42|1793.76|1793.26|1793.76|1793.35|1792.78|1792.33|518
1670554500000|2022-12-09 02:55:00|1793.74|1793.24|1793.61|1793.11|1793.96|1793.53|1793.18|1792.77|741
1670554800000|2022-12-09 03:00:00|1793.6|1793.1|1794.8|1794.3|1795.07|1794.72|1793.34|1792.95|741
1670555100000|2022-12-09 03:05:00|1794.81|1794.31|1795.23|1794.73|1795.55|1795.05|1794.51|1794.13|659
1670555400000|2022-12-09 03:10:00|1795.21|1794.71|1794.98|1794.48|1795.29|1794.86|1794.71|1794.29|597
1670555700000|2022-12-09 03:15:00|1794.95|1794.45|1794.62|1794.12|1795.55|1795.13|1794.18|1793.68|621
1670556000000|2022-12-09 03:20:00|1794.63|1794.13|1795.5|1795|1795.73|1795.29|1794.28|1793.92|549
1670556300000|2022-12-09 03:25:00|1795.52|1795.02|1795.44|1794.94|1795.58|1795.19|1795.18|1794.71|492
1670556600000|2022-12-09 03:30:00|1795.37|1795.07|1794.9|1794.4|1795.63|1795.27|1794.65|1794.26|445
1670556900000|2022-12-09 03:35:00|1794.89|1794.39|1793.99|1793.49|1794.93|1794.48|1793.89|1793.49|366
1670557200000|2022-12-09 03:40:00|1793.98|1793.48|1794.24|1793.94|1794.4|1793.97|1793.37|1792.97|398
1670557500000|2022-12-09 03:45:00|1794.23|1793.93|1794.5|1794.2|1795.1|1794.71|1794.23|1793.82|373
1670557800000|2022-12-09 03:50:00|1794.55|1794.25|1795.34|1795.04|1795.53|1795.14|1794.44|1794.05|402
1670558100000|2022-12-09 03:55:00|1795.35|1795.05|1795.56|1795.06|1795.86|1795.46|1795.17|1794.81|366
1670558400000|2022-12-09 04:00:00|1795.57|1795.07|1795.68|1795.38|1795.85|1795.47|1795.41|1795.02|312
1670558700000|2022-12-09 04:05:00|1795.78|1795.28|1796.23|1795.93|1796.59|1796.22|1795.65|1795.25|376
1670559000000|2022-12-09 04:10:00|1796.2|1795.9|1796.25|1795.75|1796.56|1796.13|1796.18|1795.7|388
1670559300000|2022-12-09 04:15:00|1796.24|1795.74|1796.26|1795.76|1796.39|1795.98|1795.93|1795.5|394
1670559600000|2022-12-09 04:20:00|1796.27|1795.77|1797.56|1797.06|1797.64|1797.28|1796.22|1795.72|444
1670559900000|2022-12-09 04:25:00|1797.54|1797.04|1797.48|1796.98|1797.57|1797.23|1797.13|1796.74|437
1670560200000|2022-12-09 04:30:00|1797.35|1797.05|1797.26|1796.96|1797.61|1797.21|1797.22|1796.78|379
1670560500000|2022-12-09 04:35:00|1797.25|1796.95|1797.2|1796.7|1797.5|1797.12|1797.03|1796.6|381
1670560800000|2022-12-09 04:40:00|1797.1|1796.8|1797.44|1797.14|1797.59|1797.21|1797.04|1796.67|370
1670561100000|2022-12-09 04:45:00|1797.46|1797.16|1797.49|1797.19|1797.79|1797.42|1797.28|1796.85|396
1670561400000|2022-12-09 04:50:00|1797.63|1797.13|1797.06|1796.76|1797.63|1797.23|1796.92|1796.59|290
1670561700000|2022-12-09 04:55:00|1797.08|1796.78|1796.84|1796.34|1797.43|1797|1796.65|1796.24|395
1670562000000|2022-12-09 05:00:00|1796.88|1796.38|1796.08|1795.58|1796.88|1796.48|1795.96|1795.55|453
1670562300000|2022-12-09 05:05:00|1796.11|1795.61|1796.92|1796.62|1797.16|1796.75|1796.05|1795.61|462
1670562600000|2022-12-09 05:10:00|1796.93|1796.63|1797.06|1796.56|1797.17|1796.76|1796.7|1796.26|472
1670562900000|2022-12-09 05:15:00|1797.04|1796.54|1797.05|1796.75|1797.36|1796.94|1796.66|1796.26|529
1670563200000|2022-12-09 05:20:00|1797.06|1796.76|1797.7|1797.2|1797.98|1797.65|1796.97|1796.65|481
1670563500000|2022-12-09 05:25:00|1797.65|1797.4|1796.4|1796.1|1797.95|1797.57|1796.25|1795.95|476
1670563800000|2022-12-09 05:30:00|1796.41|1796.11|1797.51|1797.21|1797.84|1797.44|1796.16|1795.8|612
1670564100000|2022-12-09 05:35:00|1797.5|1797.2|1796.89|1796.59|1798.05|1797.63|1796.83|1796.47|555
1670564400000|2022-12-09 05:40:00|1796.86|1796.56|1797.24|1796.74|1797.71|1797.31|1796.86|1796.53|471
1670564700000|2022-12-09 05:45:00|1797.25|1796.75|1797.07|1796.57|1797.79|1797.36|1796.93|1796.53|380
1670565000000|2022-12-09 05:50:00|1797.08|1796.58|1796.42|1796.12|1797.08|1796.69|1796.02|1795.69|475
1670565300000|2022-12-09 05:55:00|1796.39|1796.09|1795.51|1795.01|1796.95|1796.54|1795.23|1794.86|579
1670565600000|2022-12-09 06:00:00|1795.52|1795.02|1795.83|1795.33|1795.83|1795.43|1794.92|1794.46|607
1670565900000|2022-12-09 06:05:00|1795.81|1795.31|1796.16|1795.66|1796.17|1795.77|1795.48|1795.07|479
1670566200000|2022-12-09 06:10:00|1796.15|1795.65|1795.66|1795.36|1796.6|1796.24|1795.57|1795.21|492
1670566500000|2022-12-09 06:15:00|1795.67|1795.37|1796.05|1795.55|1796.13|1795.68|1795.32|1794.97|440
1670566800000|2022-12-09 06:20:00|1796.04|1795.54|1795.75|1795.25|1796.42|1795.93|1795.5|1795.03|466
1670567100000|2022-12-09 06:25:00|1795.77|1795.27|1794.98|1794.68|1795.78|1795.35|1794.92|1794.52|469
1670567400000|2022-12-09 06:30:00|1794.99|1794.69|1795.46|1794.96|1795.5|1795.01|1793.97|1793.59|491
1670567700000|2022-12-09 06:35:00|1795.48|1794.98|1795.51|1795.21|1795.8|1795.39|1794.84|1794.45|489
1670568000000|2022-12-09 06:40:00|1795.52|1795.22|1795.08|1794.58|1795.6|1795.25|1794.79|1794.39|416
1670568300000|2022-12-09 06:45:00|1795.09|1794.59|1795.07|1794.57|1795.21|1794.78|1794.66|1794.26|437
1670568600000|2022-12-09 06:50:00|1795.13|1794.63|1795.16|1794.66|1795.23|1794.84|1794.66|1794.3|389
1670568900000|2022-12-09 06:55:00|1795.11|1794.81|1795.91|1795.61|1796.19|1795.69|1794.95|1794.55|463
1670569200000|2022-12-09 07:00:00|1795.9|1795.6|1796.14|1795.64|1796.2|1795.79|1795.55|1795.15|457
1670569500000|2022-12-09 07:05:00|1796.15|1795.65|1796.92|1796.42|1797.29|1796.79|1795.86|1795.44|411
1670569800000|2022-12-09 07:10:00|1796.94|1796.44|1796.1|1795.8|1797.01|1796.61|1795.86|1795.46|574
1670570100000|2022-12-09 07:15:00|1796.09|1795.79|1795.9|1795.6|1796.25|1795.85|1795.16|1794.82|498
1670570400000|2022-12-09 07:20:00|1795.89|1795.59|1794.13|1793.83|1795.91|1795.61|1794.13|1793.72|590
1670570700000|2022-12-09 07:25:00|1794.14|1793.84|1794.69|1794.39|1795.09|1794.76|1794|1793.6|680
1670571000000|2022-12-09 07:30:00|1794.73|1794.43|1794.57|1794.27|1794.83|1794.49|1794.1|1793.71|592
1670571300000|2022-12-09 07:35:00|1794.67|1794.17|1792.51|1792.21|1794.74|1794.31|1792.51|1792.11|621
1670571600000|2022-12-09 07:40:00|1792.5|1792.2|1793.12|1792.82|1793.34|1792.99|1792.05|1791.73|614
1670571900000|2022-12-09 07:45:00|1793.11|1792.81|1792.69|1792.39|1793.46|1793.12|1792.52|1792.18|561
1670572200000|2022-12-09 07:50:00|1792.65|1792.35|1792.45|1792.15|1792.81|1792.41|1791.17|1790.87|709
1670572500000|2022-12-09 07:55:00|1792.53|1792.03|1792.96|1792.66|1793.24|1792.88|1792.36|1791.96|688
1670572800000|2022-12-09 08:00:00|1792.93|1792.63|1792.33|1792.03|1792.99|1792.69|1792.06|1791.7|783
1670573100000|2022-12-09 08:05:00|1792.32|1792.02|1791.03|1790.73|1792.32|1792.02|1790.96|1790.66|744
1670573400000|2022-12-09 08:10:00|1791.1|1790.8|1791.26|1790.76|1791.79|1791.44|1790.91|1790.61|604
1670573700000|2022-12-09 08:15:00|1791.15|1790.85|1791.7|1791.4|1792.49|1792.19|1791.14|1790.76|615
1670574000000|2022-12-09 08:20:00|1791.71|1791.41|1791.61|1791.31|1792.1|1791.74|1791.06|1790.68|686
1670574300000|2022-12-09 08:25:00|1791.64|1791.34|1791.62|1791.32|1792.24|1791.94|1791.19|1790.78|616
1670574600000|2022-12-09 08:30:00|1791.61|1791.31|1791.95|1791.65|1792.19|1791.83|1791.32|1790.98|628
1670574900000|2022-12-09 08:35:00|1791.94|1791.64|1791.47|1791.17|1791.94|1791.64|1791.31|1790.92|537
1670575200000|2022-12-09 08:40:00|1791.44|1791.14|1791.34|1791.04|1791.75|1791.45|1791.04|1790.73|500
1670575500000|2022-12-09 08:45:00|1791.32|1791.02|1790.67|1790.37|1791.43|1791.08|1790.56|1790.17|543
1670575800000|2022-12-09 08:50:00|1790.68|1790.38|1790.78|1790.48|1791.19|1790.78|1790.48|1790.18|522
1670576100000|2022-12-09 08:55:00|1790.79|1790.49|1790.96|1790.66|1791.5|1791.2|1790.57|1790.27|486
1670576400000|2022-12-09 09:00:00|1790.93|1790.63|1791.75|1791.45|1791.99|1791.6|1790.11|1789.71|638
1670576700000|2022-12-09 09:05:00|1791.77|1791.47|1791.98|1791.68|1792.38|1792|1791.54|1791.19|551
1670577000000|2022-12-09 09:10:00|1791.97|1791.67|1791.93|1791.63|1792.2|1791.83|1791.22|1790.89|615
1670577300000|2022-12-09 09:15:00|1791.95|1791.65|1791.8|1791.5|1792.21|1791.83|1791.66|1791.24|458
1670577600000|2022-12-09 09:20:00|1791.79|1791.49|1791.53|1791.23|1791.94|1791.57|1791.12|1790.8|459
1670577900000|2022-12-09 09:25:00|1791.52|1791.22|1791.83|1791.53|1792.37|1791.99|1791.06|1790.76|634
1670578200000|2022-12-09 09:30:00|1791.82|1791.52|1790.3|1790|1791.91|1791.58|1790.17|1789.87|646
1670578500000|2022-12-09 09:35:00|1790.29|1789.99|1789.81|1789.51|1790.32|1790.02|1789.09|1788.72|638
1670578800000|2022-12-09 09:40:00|1789.82|1789.52|1789.51|1789.21|1790.09|1789.79|1789.38|1789.02|496
1670579100000|2022-12-09 09:45:00|1789.5|1789.2|1790.64|1790.34|1790.74|1790.44|1789.31|1789.01|532
1670579400000|2022-12-09 09:50:00|1790.75|1790.25|1792.76|1792.26|1792.82|1792.43|1790.69|1790.25|587
1670579700000|2022-12-09 09:55:00|1792.65|1792.35|1792.86|1792.56|1793.17|1792.87|1792.56|1792.21|531
1670580000000|2022-12-09 10:00:00|1792.93|1792.63|1794|1793.7|1794.58|1794.27|1792.87|1792.57|581
1670580300000|2022-12-09 10:05:00|1793.99|1793.69|1794.27|1793.97|1794.58|1794.28|1793.85|1793.55|447
1670580600000|2022-12-09 10:10:00|1794.28|1793.98|1794.05|1793.75|1794.95|1794.65|1794.03|1793.7|390
1670580900000|2022-12-09 10:15:00|1794.07|1793.77|1794.31|1793.81|1794.55|1794.25|1793.97|1793.67|340
1670581200000|2022-12-09 10:20:00|1794.17|1793.87|1793.77|1793.27|1794.36|1793.96|1793.53|1793.2|412
1670581500000|2022-12-09 10:25:00|1793.76|1793.26|1794.02|1793.72|1794.22|1793.85|1793.68|1793.26|371
1670581800000|2022-12-09 10:30:00|1793.96|1793.66|1793.25|1792.95|1794.23|1793.92|1793.09|1792.78|476
1670582100000|2022-12-09 10:35:00|1793.36|1793.06|1793.27|1792.97|1793.36|1793.06|1793.08|1792.73|353
1670582400000|2022-12-09 10:40:00|1793.28|1792.98|1793.2|1792.9|1793.77|1793.4|1792.96|1792.61|420
1670582700000|2022-12-09 10:45:00|1793.14|1792.84|1793.79|1793.49|1794.33|1793.98|1793.02|1792.62|472
1670583000000|2022-12-09 10:50:00|1793.8|1793.5|1794.1|1793.8|1794.28|1793.94|1793.74|1793.37|335
1670583300000|2022-12-09 10:55:00|1794.15|1793.85|1794.83|1794.53|1794.9|1794.57|1793.82|1793.52|458
1670583600000|2022-12-09 11:00:00|1794.82|1794.52|1795.35|1795.05|1795.72|1795.42|1794.8|1794.49|592
1670583900000|2022-12-09 11:05:00|1795.37|1795.07|1794.48|1794.18|1795.5|1795.17|1794.34|1794.03|622
1670584200000|2022-12-09 11:10:00|1794.47|1794.17|1794.19|1793.89|1794.52|1794.19|1793.82|1793.48|577
1670584500000|2022-12-09 11:15:00|1794.18|1793.88|1794.59|1794.29|1794.7|1794.39|1793.94|1793.64|426
1670584800000|2022-12-09 11:20:00|1794.58|1794.28|1795.8|1795.5|1795.83|1795.53|1794.53|1794.21|454
1670585100000|2022-12-09 11:25:00|1795.82|1795.52|1798.57|1798.27|1798.66|1798.36|1795.8|1795.5|608
1670585400000|2022-12-09 11:30:00|1798.79|1798.29|1799.04|1798.74|1799.15|1798.85|1797.66|1797.36|765
1670585700000|2022-12-09 11:35:00|1799.05|1798.75|1798.72|1798.42|1799.24|1798.94|1798.37|1798.06|594
1670586000000|2022-12-09 11:40:00|1798.69|1798.39|1798.69|1798.39|1800.56|1800.07|1798.34|1797.99|735
1670586300000|2022-12-09 11:45:00|1798.68|1798.38|1800.04|1799.74|1800.25|1799.9|1798.43|1798.13|705
1670586600000|2022-12-09 11:50:00|1799.99|1799.49|1800.66|1800.36|1800.94|1800.52|1799.6|1799.29|718
1670586900000|2022-12-09 11:55:00|1800.65|1800.35|1800.66|1800.36|1801.35|1800.99|1800.18|1799.88|781
1670587200000|2022-12-09 12:00:00|1800.69|1800.39|1799.66|1799.36|1800.8|1800.5|1799.64|1799.34|779
1670587500000|2022-12-09 12:05:00|1799.67|1799.37|1800.38|1800.08|1800.74|1800.42|1799.46|1799.16|732
1670587800000|2022-12-09 12:10:00|1800.39|1800.09|1800.31|1800.01|1800.52|1800.22|1799.69|1799.39|517
1670588100000|2022-12-09 12:15:00|1800.32|1800.02|1800.96|1800.66|1801.1|1800.8|1799.92|1799.57|543
1670588400000|2022-12-09 12:20:00|1800.97|1800.67|1800.78|1800.48|1801.38|1801|1800.63|1800.26|645
1670588700000|2022-12-09 12:25:00|1800.79|1800.49|1801.04|1800.74|1801.46|1801.09|1800.68|1800.32|569
1670589000000|2022-12-09 12:30:00|1801.09|1800.79|1801.54|1801.24|1801.63|1801.33|1800.32|1800.02|676
1670589300000|2022-12-09 12:35:00|1801.52|1801.22|1801.73|1801.43|1801.97|1801.67|1801.14|1800.84|664
1670589600000|2022-12-09 12:40:00|1801.72|1801.42|1801.02|1800.72|1801.93|1801.54|1800.75|1800.4|597
1670589900000|2022-12-09 12:45:00|1801.01|1800.71|1800.17|1799.87|1801.36|1800.96|1800.13|1799.74|559
1670590200000|2022-12-09 12:50:00|1800.24|1799.94|1800.67|1800.37|1800.86|1800.56|1800.2|1799.83|687
1670590500000|2022-12-09 12:55:00|1800.66|1800.36|1800.82|1800.52|1801.38|1801.08|1800.53|1800.23|624
1670590800000|2022-12-09 13:00:00|1800.88|1800.58|1801.8|1801.5|1801.99|1801.66|1800.5|1800.2|1079
1670591100000|2022-12-09 13:05:00|1801.84|1801.54|1801.66|1801.36|1802.4|1802.06|1801.38|1801.08|905
1670591400000|2022-12-09 13:10:00|1801.65|1801.35|1800.53|1800.23|1802.21|1801.91|1800.28|1799.92|769
1670591700000|2022-12-09 13:15:00|1800.51|1800.21|1802.58|1802.28|1802.7|1802.4|1800.45|1800.15|860
1670592000000|2022-12-09 13:20:00|1802.63|1802.33|1802.58|1802.28|1803.73|1803.43|1801.77|1801.39|1242
1670592300000|2022-12-09 13:25:00|1802.59|1802.29|1801.75|1801.25|1802.87|1802.5|1801.43|1800.93|1068
1670592600000|2022-12-09 13:30:00|1801.79|1801.29|1799.24|1798.74|1806.94|1804.55|1790.78|1789.24|2077
1670592900000|2022-12-09 13:35:00|1799.33|1798.83|1797.81|1797.51|1800.02|1799.54|1795.26|1794.94|1906
1670593200000|2022-12-09 13:40:00|1797.69|1797.19|1795.49|1795.19|1799.28|1798.98|1795.2|1794.8|1739
1670593500000|2022-12-09 13:45:00|1795.5|1795.2|1798.63|1798.33|1800.42|1800.1|1794.52|1794.2|1710
1670593800000|2022-12-09 13:50:00|1798.64|1798.34|1797.35|1797.05|1799.96|1799.57|1797.23|1796.93|1504
1670594100000|2022-12-09 13:55:00|1797.39|1797.09|1798.22|1797.92|1798.94|1798.57|1796.95|1796.65|1316
1670594400000|2022-12-09 14:00:00|1798.21|1797.91|1797.59|1797.29|1798.7|1798.34|1797.16|1796.82|1099
1670594700000|2022-12-09 14:05:00|1797.6|1797.3|1796.85|1796.55|1797.96|1797.66|1796.63|1796.24|1071
1670595000000|2022-12-09 14:10:00|1796.84|1796.54|1795.11|1794.81|1797.08|1796.78|1794.34|1794.01|1198
1670595300000|2022-12-09 14:15:00|1795.12|1794.82|1796.58|1796.28|1797.5|1797.16|1794.9|1794.52|946
1670595600000|2022-12-09 14:20:00|1796.56|1796.26|1796.64|1796.34|1797.12|1796.76|1795.74|1795.37|1008
1670595900000|2022-12-09 14:25:00|1796.63|1796.33|1797.54|1797.24|1797.7|1797.38|1796.25|1795.93|962
1670596200000|2022-12-09 14:30:00|1797.47|1797.17|1798.18|1797.88|1798.21|1797.91|1796.56|1796.14|1483
1670596500000|2022-12-09 14:35:00|1798.23|1797.93|1799.13|1798.83|1799.53|1799.14|1798.09|1797.79|1363
1670596800000|2022-12-09 14:40:00|1799.14|1798.84|1798.19|1797.89|1799.28|1798.94|1796.93|1796.57|1321
1670597100000|2022-12-09 14:45:00|1798.22|1797.92|1797.67|1797.37|1798.87|1798.56|1797.33|1796.94|1163
1670597400000|2022-12-09 14:50:00|1797.72|1797.42|1797.42|1797.12|1797.8|1797.42|1795.74|1795.34|1272
1670597700000|2022-12-09 14:55:00|1797.43|1797.13|1798.56|1798.06|1798.59|1798.09|1796.53|1796.14|1087
1670598000000|2022-12-09 15:00:00|1798.58|1798.08|1797.71|1797.21|1800.78|1800.28|1797.27|1796.77|1804
1670598300000|2022-12-09 15:05:00|1797.63|1797.13|1795.65|1795.35|1797.86|1797.56|1795.32|1795.02|1574
1670598600000|2022-12-09 15:10:00|1795.7|1795.4|1794.13|1793.83|1796.24|1795.88|1793.02|1792.72|1524
1670598900000|2022-12-09 15:15:00|1794.08|1793.78|1792.67|1792.37|1794.46|1794.16|1792.63|1792.23|1389
1670599200000|2022-12-09 15:20:00|1792.59|1792.29|1791.83|1791.53|1792.6|1792.3|1790.38|1790.04|1418
1670599500000|2022-12-09 15:25:00|1791.82|1791.52|1791.95|1791.65|1792.2|1791.82|1790.66|1790.36|1208
1670599800000|2022-12-09 15:30:00|1791.94|1791.64|1792.76|1792.46|1793.98|1793.68|1791.45|1791.15|1222
1670600100000|2022-12-09 15:35:00|1792.77|1792.47|1795.43|1795.13|1795.71|1795.37|1792.37|1792.02|1223
1670600400000|2022-12-09 15:40:00|1795.36|1795.06|1795.64|1795.14|1796.1|1795.72|1794.97|1794.67|1168
1670600700000|2022-12-09 15:45:00|1795.6|1795.1|1795.96|1795.66|1796.57|1796.23|1795.14|1794.79|1001
1670601000000|2022-12-09 15:50:00|1795.97|1795.67|1796.4|1796.1|1796.7|1796.35|1795.46|1795.15|997
1670601300000|2022-12-09 15:55:00|1796.42|1796.12|1796.99|1796.69|1797.4|1797.1|1796.26|1795.93|968
1670601600000|2022-12-09 16:00:00|1797.04|1796.74|1797.88|1797.58|1797.9|1797.6|1796.21|1795.84|904
1670601900000|2022-12-09 16:05:00|1797.89|1797.59|1797.15|1796.85|1798.52|1798.17|1797.11|1796.8|929
1670602200000|2022-12-09 16:10:00|1797.3|1796.8|1798.59|1798.29|1798.89|1798.59|1797.03|1796.73|874
1670602500000|2022-12-09 16:15:00|1798.58|1798.28|1799.54|1799.04|1799.95|1799.65|1798.56|1798.18|875
1670602800000|2022-12-09 16:20:00|1799.53|1799.03|1801.84|1801.54|1802.67|1802.37|1799.47|1799.03|956
1670603100000|2022-12-09 16:25:00|1801.82|1801.52|1802.77|1802.47|1802.79|1802.49|1801.42|1801.12|987
1670603400000|2022-12-09 16:30:00|1802.76|1802.46|1804.04|1803.74|1805.61|1805.31|1802.71|1802.41|1125
1670603700000|2022-12-09 16:35:00|1804.03|1803.73|1803.64|1803.34|1804.92|1804.62|1803.24|1802.87|856
1670604000000|2022-12-09 16:40:00|1803.63|1803.33|1806.06|1805.76|1806.12|1805.76|1803.51|1803.2|996
1670604300000|2022-12-09 16:45:00|1806.04|1805.74|1805.84|1805.54|1806.36|1806.03|1805.28|1804.94|1068
1670604600000|2022-12-09 16:50:00|1805.82|1805.52|1804.75|1804.45|1806.11|1805.81|1804.66|1804.33|929
1670604900000|2022-12-09 16:55:00|1804.74|1804.44|1804.86|1804.56|1805.28|1804.91|1804.31|1803.92|824
1670605200000|2022-12-09 17:00:00|1804.85|1804.55|1803.97|1803.47|1805.29|1804.92|1803.59|1803.18|957
1670605500000|2022-12-09 17:05:00|1803.91|1803.41|1803.88|1803.58|1804.18|1803.82|1803.44|1803.06|665
1670605800000|2022-12-09 17:10:00|1803.89|1803.59|1803.96|1803.66|1804.29|1803.92|1803.53|1803.23|651
1670606100000|2022-12-09 17:15:00|1804.06|1803.56|1802.12|1801.82|1804.06|1803.71|1802.03|1801.73|738
1670606400000|2022-12-09 17:20:00|1802.13|1801.83|1800.54|1800.24|1802.21|1801.85|1800.25|1799.95|828
1670606700000|2022-12-09 17:25:00|1800.51|1800.21|1800.62|1800.32|1800.92|1800.57|1800.28|1799.98|697
1670607000000|2022-12-09 17:30:00|1800.63|1800.33|1800.63|1800.33|1801.36|1800.99|1800.51|1800.16|620
1670607300000|2022-12-09 17:35:00|1800.61|1800.31|1800.51|1800.21|1801|1800.67|1800.43|1800.07|621
1670607600000|2022-12-09 17:40:00|1800.61|1800.11|1799.16|1798.66|1800.78|1800.38|1798.67|1798.36|685
1670607900000|2022-12-09 17:45:00|1799.17|1798.67|1799.49|1798.99|1799.77|1799.37|1798.65|1798.35|709
1670608200000|2022-12-09 17:50:00|1799.48|1798.98|1799.76|1799.26|1799.93|1799.53|1799.09|1798.76|699
1670608500000|2022-12-09 17:55:00|1799.8|1799.3|1799.03|1798.73|1800.38|1800.02|1798.93|1798.63|691
1670608800000|2022-12-09 18:00:00|1799.04|1798.74|1798.67|1798.37|1799.07|1798.76|1797.99|1797.62|752
1670609100000|2022-12-09 18:05:00|1798.7|1798.4|1798.07|1797.77|1798.9|1798.5|1797.56|1797.16|652
1670609400000|2022-12-09 18:10:00|1798.08|1797.78|1798.76|1798.26|1798.84|1798.43|1797.59|1797.2|633
1670609700000|2022-12-09 18:15:00|1798.77|1798.27|1798.57|1798.27|1798.94|1798.55|1798.25|1797.88|532
1670610000000|2022-12-09 18:20:00|1798.58|1798.28|1798.18|1797.88|1798.75|1798.37|1798.17|1797.82|607
1670610300000|2022-12-09 18:25:00|1798.21|1797.91|1799|1798.7|1799.12|1798.75|1797.96|1797.53|739
1670610600000|2022-12-09 18:30:00|1798.92|1798.62|1798.67|1798.37|1799.15|1798.82|1798.52|1798.16|533
1670610900000|2022-12-09 18:35:00|1798.68|1798.38|1798.59|1798.09|1798.8|1798.48|1798.37|1798.05|488
1670611200000|2022-12-09 18:40:00|1798.56|1798.29|1798.87|1798.37|1798.98|1798.59|1798.24|1797.91|430
1670611500000|2022-12-09 18:45:00|1798.78|1798.48|1798.11|1797.81|1798.88|1798.48|1798.03|1797.65|426
1670611800000|2022-12-09 18:50:00|1798.06|1797.76|1798.83|1798.33|1798.98|1798.59|1798.06|1797.74|425
1670612100000|2022-12-09 18:55:00|1798.85|1798.35|1798.72|1798.42|1799|1798.51|1798.49|1798.11|461
1670612400000|2022-12-09 19:00:00|1798.7|1798.4|1798.8|1798.3|1799.09|1798.69|1798.63|1798.13|423
1670612700000|2022-12-09 19:05:00|1798.79|1798.29|1797.63|1797.33|1798.83|1798.35|1797.58|1797.18|550
1670613000000|2022-12-09 19:10:00|1797.62|1797.32|1797.33|1797.03|1797.64|1797.32|1797|1796.59|444
1670613300000|2022-12-09 19:15:00|1797.43|1796.93|1798.59|1798.09|1799.06|1798.65|1797.22|1796.82|526
1670613600000|2022-12-09 19:20:00|1798.61|1798.11|1798.99|1798.49|1799.01|1798.62|1798.27|1797.77|439
1670613900000|2022-12-09 19:25:00|1798.98|1798.48|1799.17|1798.67|1799.21|1798.82|1798.49|1798.04|435
1670614200000|2022-12-09 19:30:00|1799.14|1798.64|1799.83|1799.53|1800.03|1799.63|1798.86|1798.46|539
1670614500000|2022-12-09 19:35:00|1799.93|1799.43|1800.21|1799.91|1800.41|1800.01|1799.87|1799.43|396
1670614800000|2022-12-09 19:40:00|1800.22|1799.92|1799.33|1798.83|1800.35|1799.96|1799.2|1798.83|409
1670615100000|2022-12-09 19:45:00|1799.34|1798.84|1799.36|1798.86|1799.56|1799.17|1798.96|1798.6|473
1670615400000|2022-12-09 19:50:00|1799.37|1798.87|1799.45|1799.15|1799.76|1799.35|1799.07|1798.74|380
1670615700000|2022-12-09 19:55:00|1799.44|1799.14|1800.03|1799.53|1800.08|1799.7|1799.37|1798.97|553
1670616000000|2022-12-09 20:00:00|1800.02|1799.52|1799.28|1798.98|1800.02|1799.63|1798.97|1798.55|539
1670616300000|2022-12-09 20:05:00|1799.29|1798.99|1798.7|1798.4|1799.63|1799.25|1798.64|1798.25|508
1670616600000|2022-12-09 20:10:00|1798.68|1798.38|1798.4|1798.1|1798.91|1798.53|1798.29|1797.94|636
1670616900000|2022-12-09 20:15:00|1798.49|1797.99|1798.13|1797.83|1798.58|1798.24|1798.13|1797.75|471
1670617200000|2022-12-09 20:20:00|1798.12|1797.82|1798.54|1798.04|1798.94|1798.54|1798.08|1797.73|410
1670617500000|2022-12-09 20:25:00|1798.43|1798.13|1798.09|1797.79|1798.64|1798.28|1797.92|1797.62|416
1670617800000|2022-12-09 20:30:00|1798.1|1797.8|1797.88|1797.58|1798.38|1798.01|1797.78|1797.38|434
1670618100000|2022-12-09 20:35:00|1797.9|1797.6|1797.21|1796.91|1798.09|1797.71|1797.14|1796.84|403
1670618400000|2022-12-09 20:40:00|1797.17|1796.87|1796.81|1796.51|1797.43|1797.09|1796.67|1796.34|503
1670618700000|2022-12-09 20:45:00|1796.79|1796.49|1795.96|1795.66|1797|1796.7|1795.96|1795.66|399
1670619000000|2022-12-09 20:50:00|1795.97|1795.67|1795.73|1795.43|1796.05|1795.75|1795.24|1794.85|731
1670619300000|2022-12-09 20:55:00|1795.74|1795.44|1795.22|1794.92|1795.87|1795.5|1795.03|1794.65|681
1670619600000|2022-12-09 21:00:00|1795.15|1794.85|1796.07|1795.57|1796.1|1795.67|1795.13|1794.83|381
1670619900000|2022-12-09 21:05:00|1796.06|1795.56|1796.18|1795.68|1796.4|1795.9|1796.04|1795.54|333
1670620200000|2022-12-09 21:10:00|1796.17|1795.67|1796.52|1796.02|1796.68|1796.18|1795.83|1795.33|322
1670620500000|2022-12-09 21:15:00|1796.5|1796|1796.43|1795.93|1796.7|1796.2|1796.24|1795.74|290
1670620800000|2022-12-09 21:20:00|1796.45|1795.95|1796.36|1795.86|1796.57|1796.07|1796.28|1795.78|168
1670621100000|2022-12-09 21:25:00|1796.34|1795.84|1796.65|1796.15|1796.7|1796.2|1796.25|1795.75|258
1670621400000|2022-12-09 21:30:00|1796.63|1796.13|1796.85|1796.35|1797.09|1796.59|1796.43|1795.93|230
1670621700000|2022-12-09 21:35:00|1796.83|1796.33|1797.11|1796.61|1797.26|1796.76|1796.83|1796.33|195
1670622000000|2022-12-09 21:40:00|1797.1|1796.6|1797.51|1797.01|1797.59|1797.09|1797.03|1796.53|231
1670622300000|2022-12-09 21:45:00|1797.55|1797.05|1797.06|1796.56|1797.55|1797.05|1796.95|1796.45|206
1670622600000|2022-12-09 21:50:00|1797.09|1796.59|1797.36|1796.86|1798|1797.5|1797.04|1796.54|285
1670622900000|2022-12-09 21:55:00|1797.37|1796.87|1797.7|1797.2|1800.25|1797.84|1796.99|1794.67|374
1670799600000|2022-12-11 23:00:00|1797.21|1796.71|1796.4|1795.9|1797.56|1797.06|1796.31|1795.81|386
1670799900000|2022-12-11 23:05:00|1796.45|1795.95|1796.47|1795.97|1796.92|1796.42|1796.09|1795.59|286
1670800200000|2022-12-11 23:10:00|1796.46|1795.96|1796.5|1796|1797.03|1796.64|1796.13|1795.63|360
1670800500000|2022-12-11 23:15:00|1796.45|1795.95|1796.49|1795.99|1796.99|1796.49|1796.15|1795.77|279
1670800800000|2022-12-11 23:20:00|1796.5|1796|1796.71|1796.21|1796.92|1796.42|1796.11|1795.72|322
1670801100000|2022-12-11 23:25:00|1796.68|1796.18|1796.43|1795.93|1796.85|1796.43|1796.04|1795.54|320
1670801400000|2022-12-11 23:30:00|1796.44|1795.94|1796.07|1795.57|1796.62|1796.12|1795.89|1795.43|348
1670801700000|2022-12-11 23:35:00|1796.03|1795.73|1796.42|1795.92|1796.45|1796.03|1795.68|1795.27|403
1670802000000|2022-12-11 23:40:00|1796.28|1795.98|1796.11|1795.81|1796.46|1796.12|1795.96|1795.63|359
1670802300000|2022-12-11 23:45:00|1796.12|1795.82|1796.04|1795.74|1796.22|1795.82|1795.11|1794.68|501
1670802600000|2022-12-11 23:50:00|1796|1795.7|1795.34|1794.84|1796.09|1795.7|1795.21|1794.78|391
1670802900000|2022-12-11 23:55:00|1795.35|1794.85|1795.31|1794.81|1795.69|1795.19|1795.1|1794.6|291
1670803200000|2022-12-12 00:00:00|1795.25|1794.75|1794.45|1794.15|1795.32|1794.93|1794.43|1794.02|488
1670803500000|2022-12-12 00:05:00|1794.46|1794.16|1794.1|1793.8|1794.5|1794.16|1793.51|1793.17|627
1670803800000|2022-12-12 00:10:00|1794.08|1793.78|1793.69|1793.39|1794.48|1794.13|1793.69|1793.29|615
1670804100000|2022-12-12 00:15:00|1793.68|1793.38|1794.47|1794.17|1794.79|1794.44|1793.64|1793.25|536
1670804400000|2022-12-12 00:20:00|1794.48|1794.18|1794.27|1793.77|1794.75|1794.35|1793.74|1793.34|429
1670804700000|2022-12-12 00:25:00|1794.15|1793.85|1793.83|1793.53|1794.37|1793.97|1793.71|1793.34|404
1670805000000|2022-12-12 00:30:00|1793.92|1793.42|1794.55|1794.05|1794.78|1794.39|1793.69|1793.33|454
1670805300000|2022-12-12 00:35:00|1794.58|1794.08|1792.86|1792.56|1794.67|1794.27|1792.81|1792.45|504
1670805600000|2022-12-12 00:40:00|1792.93|1792.43|1793.36|1792.86|1793.55|1793.13|1792.8|1792.4|347
1670805900000|2022-12-12 00:45:00|1793.38|1792.88|1793.29|1792.79|1793.58|1793.17|1793.05|1792.55|294
1670806200000|2022-12-12 00:50:00|1793.28|1792.78|1793.63|1793.33|1794.11|1793.73|1793.06|1792.56|533
1670806500000|2022-12-12 00:55:00|1793.55|1793.25|1793.95|1793.45|1794.26|1793.85|1793.28|1792.81|520
1670806800000|2022-12-12 01:00:00|1793.98|1793.48|1792.81|1792.31|1794.25|1793.95|1792.29|1791.9|904
1670807100000|2022-12-12 01:05:00|1792.8|1792.3|1791.4|1791.1|1792.91|1792.46|1791.38|1790.94|779
1670807400000|2022-12-12 01:10:00|1791.38|1791.08|1791.52|1791.22|1791.8|1791.45|1791.18|1790.68|736
1670807700000|2022-12-12 01:15:00|1791.62|1791.12|1792.06|1791.76|1792.47|1792.05|1791.37|1790.97|660
1670808000000|2022-12-12 01:20:00|1792.05|1791.75|1792.58|1792.08|1793.16|1792.76|1791.79|1791.38|720
1670808300000|2022-12-12 01:25:00|1792.59|1792.09|1792.56|1792.06|1793.14|1792.7|1792.4|1791.9|492
1670808600000|2022-12-12 01:30:00|1792.52|1792.02|1792.91|1792.41|1793.35|1792.9|1792.13|1791.78|668
1670808900000|2022-12-12 01:35:00|1792.92|1792.42|1792.62|1792.12|1793.06|1792.6|1792.1|1791.68|728
1670809200000|2022-12-12 01:40:00|1792.61|1792.11|1791.66|1791.16|1792.97|1792.54|1791.43|1791.02|740
1670809500000|2022-12-12 01:45:00|1791.65|1791.15|1790.69|1790.19|1791.91|1791.47|1790.68|1790.18|622
1670809800000|2022-12-12 01:50:00|1790.75|1790.25|1790.65|1790.15|1790.96|1790.55|1790.02|1789.72|730
1670810100000|2022-12-12 01:55:00|1790.63|1790.13|1791.05|1790.55|1791.33|1790.94|1790.17|1789.75|665
1670810400000|2022-12-12 02:00:00|1791.07|1790.57|1790.98|1790.48|1791.07|1790.63|1790.01|1789.6|696
1670810700000|2022-12-12 02:05:00|1791|1790.5|1790.85|1790.35|1791.22|1790.8|1790.25|1789.85|551
1670811000000|2022-12-12 02:10:00|1790.86|1790.36|1790.24|1789.74|1791.18|1790.8|1790.2|1789.7|689
1670811300000|2022-12-12 02:15:00|1790.23|1789.73|1789.02|1788.52|1790.28|1789.95|1787.72|1787.42|720
1670811600000|2022-12-12 02:20:00|1789|1788.5|1788.18|1787.68|1789|1788.58|1788.03|1787.53|521
1670811900000|2022-12-12 02:25:00|1788.16|1787.66|1787.91|1787.41|1788.61|1788.25|1787.56|1787.16|478
1670812200000|2022-12-12 02:30:00|1787.93|1787.43|1788.49|1787.99|1788.69|1788.39|1787.93|1787.43|667
1670812500000|2022-12-12 02:35:00|1788.51|1788.01|1788.34|1787.84|1788.57|1788.18|1787.94|1787.45|592
1670812800000|2022-12-12 02:40:00|1788.27|1787.97|1789.49|1788.99|1789.67|1789.31|1788.11|1787.69|585
1670813100000|2022-12-12 02:45:00|1789.5|1789|1789|1788.5|1789.68|1789.27|1788.83|1788.4|561
1670813400000|2022-12-12 02:50:00|1788.98|1788.48|1788.49|1787.99|1789|1788.58|1788.35|1787.95|429
1670813700000|2022-12-12 02:55:00|1788.48|1787.98|1788.65|1788.15|1789.13|1788.74|1788.44|1787.98|544
1670814000000|2022-12-12 03:00:00|1788.61|1788.11|1788.35|1787.85|1788.69|1788.3|1787.96|1787.46|622
1670814300000|2022-12-12 03:05:00|1788.34|1787.84|1788.54|1788.04|1788.94|1788.49|1788.04|1787.61|509
1670814600000|2022-12-12 03:10:00|1788.57|1788.07|1787.88|1787.38|1788.57|1788.16|1787.63|1787.25|426
1670814900000|2022-12-12 03:15:00|1787.86|1787.36|1787.68|1787.18|1787.96|1787.58|1787.32|1786.92|467
1670815200000|2022-12-12 03:20:00|1787.7|1787.2|1788.07|1787.57|1788.41|1787.97|1787.52|1787.09|447
1670815500000|2022-12-12 03:25:00|1788.09|1787.59|1787.66|1787.16|1788.27|1787.86|1787.34|1786.91|455
1670815800000|2022-12-12 03:30:00|1787.67|1787.17|1787.59|1787.29|1788.2|1787.75|1787.52|1787.12|305
1670816100000|2022-12-12 03:35:00|1787.72|1787.22|1787.67|1787.37|1788.22|1787.72|1787.48|1786.98|279
1670816400000|2022-12-12 03:40:00|1787.6|1787.3|1787.7|1787.2|1787.81|1787.42|1786.99|1786.62|341
1670816700000|2022-12-12 03:45:00|1787.66|1787.16|1787.93|1787.43|1788.24|1787.77|1787.32|1786.94|307
1670817000000|2022-12-12 03:50:00|1787.9|1787.4|1787.68|1787.18|1788.03|1787.63|1787.43|1787.04|284
1670817300000|2022-12-12 03:55:00|1787.69|1787.19|1787.82|1787.32|1788.01|1787.58|1787.39|1786.99|338
1670817600000|2022-12-12 04:00:00|1787.81|1787.31|1787.78|1787.28|1788|1787.61|1787.22|1786.81|333
1670817900000|2022-12-12 04:05:00|1787.79|1787.29|1788.81|1788.31|1788.9|1788.46|1787.67|1787.23|380
1670818200000|2022-12-12 04:10:00|1788.8|1788.3|1788.49|1787.99|1788.81|1788.4|1788.25|1787.85|293
1670818500000|2022-12-12 04:15:00|1788.5|1788|1788.14|1787.64|1788.51|1788.07|1787.86|1787.36|286
1670818800000|2022-12-12 04:20:00|1788.13|1787.63|1787.69|1787.19|1788.29|1787.89|1787.43|1787.09|383
1670819100000|2022-12-12 04:25:00|1787.68|1787.38|1787.51|1787.21|1787.77|1787.38|1787.23|1786.75|320
1670819400000|2022-12-12 04:30:00|1787.5|1787.2|1787.55|1787.05|1787.88|1787.52|1787.38|1787|313
1670819700000|2022-12-12 04:35:00|1787.53|1787.03|1787.99|1787.49|1787.99|1787.59|1787.5|1787|211
1670820000000|2022-12-12 04:40:00|1788.01|1787.51|1787.93|1787.43|1788.25|1787.75|1787.61|1787.3|232
1670820300000|2022-12-12 04:45:00|1787.94|1787.44|1787.87|1787.37|1788.53|1788.12|1787.77|1787.32|241
1670820600000|2022-12-12 04:50:00|1787.88|1787.38|1787.84|1787.34|1788.22|1787.78|1787.72|1787.34|206
1670820900000|2022-12-12 04:55:00|1787.88|1787.38|1787.69|1787.19|1787.97|1787.48|1787.54|1787.04|245
1670821200000|2022-12-12 05:00:00|1787.7|1787.2|1787.95|1787.45|1787.99|1787.56|1787.19|1786.8|324
1670821500000|2022-12-12 05:05:00|1787.91|1787.41|1787.73|1787.23|1787.92|1787.42|1787.13|1786.68|365
1670821800000|2022-12-12 05:10:00|1787.72|1787.22|1786.18|1785.88|1787.79|1787.41|1786|1785.61|582
1670822100000|2022-12-12 05:15:00|1786.2|1785.9|1786.04|1785.54|1786.48|1785.99|1785.79|1785.29|467
1670822400000|2022-12-12 05:20:00|1786.03|1785.53|1786.38|1785.88|1786.41|1785.99|1785.87|1785.41|430
1670822700000|2022-12-12 05:25:00|1786.37|1785.87|1786.81|1786.31|1786.91|1786.46|1786.19|1785.85|344
1670823000000|2022-12-12 05:30:00|1786.83|1786.33|1787.76|1787.26|1788.06|1787.59|1786.75|1786.25|542
1670823300000|2022-12-12 05:35:00|1787.77|1787.27|1788.3|1787.8|1788.3|1787.83|1787.55|1787.2|475
1670823600000|2022-12-12 05:40:00|1788.29|1787.79|1787.92|1787.62|1788.74|1788.35|1787.92|1787.62|368
1670823900000|2022-12-12 05:45:00|1787.95|1787.65|1787.58|1787.08|1788.24|1787.85|1787.31|1787.01|420
1670824200000|2022-12-12 05:50:00|1787.57|1787.07|1787.5|1787|1787.59|1787.23|1787.12|1786.73|352
1670824500000|2022-12-12 05:55:00|1787.53|1787.03|1787.13|1786.83|1787.53|1787.09|1786.83|1786.45|363
1670824800000|2022-12-12 06:00:00|1787.12|1786.82|1786.93|1786.43|1787.33|1786.93|1786.33|1785.99|557
1670825100000|2022-12-12 06:05:00|1786.95|1786.45|1788.36|1787.86|1788.36|1788.01|1786.84|1786.39|504
1670825400000|2022-12-12 06:10:00|1788.37|1787.87|1787.68|1787.18|1788.57|1788.21|1787.57|1787.14|454
1670825700000|2022-12-12 06:15:00|1787.66|1787.16|1787.48|1786.98|1787.8|1787.36|1786.83|1786.41|519
1670826000000|2022-12-12 06:20:00|1787.46|1786.96|1786.89|1786.39|1787.72|1787.28|1786.26|1785.81|570
1670826300000|2022-12-12 06:25:00|1786.88|1786.38|1786.85|1786.55|1787.06|1786.59|1786.34|1785.89|441
1670826600000|2022-12-12 06:30:00|1786.84|1786.54|1787.02|1786.52|1787.3|1786.85|1786.64|1786.24|480
1670826900000|2022-12-12 06:35:00|1787.03|1786.53|1787.38|1786.88|1787.63|1787.22|1786.86|1786.51|506
1670827200000|2022-12-12 06:40:00|1787.35|1786.85|1787.85|1787.35|1787.94|1787.54|1787.09|1786.68|486
1670827500000|2022-12-12 06:45:00|1787.88|1787.38|1789.37|1788.87|1789.78|1789.39|1787.86|1787.38|698
1670827800000|2022-12-12 06:50:00|1789.4|1788.9|1789.11|1788.81|1789.49|1789.08|1788.62|1788.25|569
1670828100000|2022-12-12 06:55:00|1789.05|1788.75|1789.1|1788.6|1789.45|1789.05|1788.7|1788.37|585
1670828400000|2022-12-12 07:00:00|1789.07|1788.57|1789.16|1788.86|1789.46|1789.06|1787.85|1787.45|855
1670828700000|2022-12-12 07:05:00|1789.17|1788.87|1789.11|1788.81|1789.31|1788.97|1788.22|1787.86|694
1670829000000|2022-12-12 07:10:00|1789.12|1788.82|1789.07|1788.77|1789.62|1789.32|1788.9|1788.54|545
1670829300000|2022-12-12 07:15:00|1789.08|1788.78|1789.38|1789.08|1789.87|1789.49|1788.9|1788.58|599
1670829600000|2022-12-12 07:20:00|1789.41|1789.11|1788.44|1788.14|1789.6|1789.3|1788.07|1787.7|578
1670829900000|2022-12-12 07:25:00|1788.45|1788.15|1790.32|1790.02|1790.5|1790.18|1788.14|1787.76|691
1670830200000|2022-12-12 07:30:00|1790.31|1790.01|1789.74|1789.44|1790.73|1790.43|1789.63|1789.33|584
1670830500000|2022-12-12 07:35:00|1789.72|1789.42|1789.77|1789.47|1789.89|1789.59|1789.38|1789.06|413
1670830800000|2022-12-12 07:40:00|1789.78|1789.48|1789.89|1789.59|1790.08|1789.78|1789.47|1789.17|426
1670831100000|2022-12-12 07:45:00|1789.9|1789.6|1791.32|1791.02|1792.21|1791.91|1789.74|1789.37|660
1670831400000|2022-12-12 07:50:00|1791.25|1790.95|1791.26|1790.76|1791.84|1791.5|1791.01|1790.62|662
1670831700000|2022-12-12 07:55:00|1791.11|1790.81|1791.46|1791.16|1792.2|1791.81|1791.05|1790.72|579
1670832000000|2022-12-12 08:00:00|1791.47|1791.17|1791.13|1790.83|1791.99|1791.69|1790.7|1790.37|788
1670832300000|2022-12-12 08:05:00|1791.24|1790.74|1790.75|1790.45|1791.24|1790.9|1789.93|1789.57|719
1670832600000|2022-12-12 08:10:00|1790.79|1790.49|1790.56|1790.06|1790.96|1790.66|1790.27|1789.88|621
1670832900000|2022-12-12 08:15:00|1790.55|1790.05|1789.98|1789.68|1791.17|1790.87|1789.95|1789.65|688
1670833200000|2022-12-12 08:20:00|1789.97|1789.67|1789.61|1789.31|1790.27|1789.97|1789.51|1789.2|591
1670833500000|2022-12-12 08:25:00|1789.6|1789.3|1789.3|1789|1790.25|1789.86|1789.21|1788.81|572
1670833800000|2022-12-12 08:30:00|1789.31|1789.01|1790.39|1790.09|1790.59|1790.29|1789.31|1789.01|710
1670834100000|2022-12-12 08:35:00|1790.38|1790.08|1790.36|1790.06|1791.11|1790.81|1789.98|1789.58|598
1670834400000|2022-12-12 08:40:00|1790.38|1790.08|1789.87|1789.57|1790.51|1790.14|1789.82|1789.47|477
1670834700000|2022-12-12 08:45:00|1789.85|1789.55|1791.14|1790.84|1791.21|1790.91|1789.56|1789.26|591
1670835000000|2022-12-12 08:50:00|1791.09|1790.79|1791.43|1791.13|1791.58|1791.21|1790.84|1790.44|406
1670835300000|2022-12-12 08:55:00|1791.42|1791.12|1790.69|1790.39|1791.57|1791.17|1790.29|1789.99|581
1670835600000|2022-12-12 09:00:00|1790.7|1790.4|1790.5|1790.2|1790.76|1790.46|1790.3|1789.95|509
1670835900000|2022-12-12 09:05:00|1790.51|1790.21|1790.76|1790.46|1790.91|1790.54|1789.97|1789.62|451
1670836200000|2022-12-12 09:10:00|1790.75|1790.45|1791.26|1790.96|1791.46|1791.09|1790.55|1790.23|509
1670836500000|2022-12-12 09:15:00|1791.27|1790.97|1791.59|1791.29|1792.23|1791.91|1791.11|1790.73|559
1670836800000|2022-12-12 09:20:00|1791.58|1791.28|1790.99|1790.69|1791.86|1791.47|1790.83|1790.44|449
1670837100000|2022-12-12 09:25:00|1791.01|1790.71|1790.61|1790.31|1791.2|1790.84|1790.56|1790.2|514
1670837400000|2022-12-12 09:30:00|1790.6|1790.3|1791.26|1790.96|1791.33|1791.03|1790.42|1790.12|498
1670837700000|2022-12-12 09:35:00|1791.24|1790.94|1791.59|1791.29|1791.77|1791.4|1790.98|1790.68|414
1670838000000|2022-12-12 09:40:00|1791.6|1791.3|1791.86|1791.56|1792|1791.66|1791.27|1790.95|469
1670838300000|2022-12-12 09:45:00|1791.87|1791.57|1791.56|1791.26|1792.52|1792.12|1791.4|1791.1|552
1670838600000|2022-12-12 09:50:00|1791.6|1791.3|1790.82|1790.52|1791.8|1791.44|1790.56|1790.26|538
1670838900000|2022-12-12 09:55:00|1790.83|1790.53|1792.49|1792.19|1792.78|1792.38|1790.83|1790.53|567
1670839200000|2022-12-12 10:00:00|1792.51|1792.21|1792.86|1792.56|1792.99|1792.69|1792.18|1791.81|563
1670839500000|2022-12-12 10:05:00|1792.87|1792.57|1792.84|1792.54|1792.92|1792.57|1792.33|1792.03|490
1670839800000|2022-12-12 10:10:00|1792.81|1792.51|1792.7|1792.4|1793.01|1792.64|1792.49|1792.16|394
1670840100000|2022-12-12 10:15:00|1792.69|1792.39|1791.71|1791.41|1792.79|1792.44|1791.6|1791.3|437
1670840400000|2022-12-12 10:20:00|1791.72|1791.42|1792.17|1791.87|1792.56|1792.26|1791.71|1791.39|436
1670840700000|2022-12-12 10:25:00|1792.18|1791.88|1791.93|1791.63|1792.26|1791.95|1791.74|1791.37|410
1670841000000|2022-12-12 10:30:00|1791.9|1791.6|1790.96|1790.66|1791.95|1791.65|1790.76|1790.45|497
1670841300000|2022-12-12 10:35:00|1790.99|1790.69|1790.08|1789.78|1791.1|1790.8|1789.92|1789.53|537
1670841600000|2022-12-12 10:40:00|1790.17|1789.67|1791.75|1791.45|1791.87|1791.5|1789.98|1789.58|520
1670841900000|2022-12-12 10:45:00|1791.76|1791.46|1791.83|1791.53|1792.08|1791.78|1791.56|1791.21|420
1670842200000|2022-12-12 10:50:00|1791.84|1791.54|1792.33|1792.03|1792.61|1792.22|1791.69|1791.33|370
1670842500000|2022-12-12 10:55:00|1792.32|1792.02|1792.55|1792.25|1792.75|1792.45|1792.15|1791.76|378
1670842800000|2022-12-12 11:00:00|1792.56|1792.26|1791.97|1791.67|1792.62|1792.3|1791.71|1791.38|417
1670843100000|2022-12-12 11:05:00|1791.98|1791.68|1792.37|1792.07|1792.55|1792.18|1791.77|1791.42|421
1670843400000|2022-12-12 11:10:00|1792.36|1792.06|1792.48|1792.18|1792.87|1792.55|1792.36|1792.06|392
1670843700000|2022-12-12 11:15:00|1792.49|1792.19|1793.51|1793.21|1793.6|1793.22|1792.29|1791.93|393
1670844000000|2022-12-12 11:20:00|1793.54|1793.24|1794.54|1794.04|1794.72|1794.35|1793.46|1793.08|517
1670844300000|2022-12-12 11:25:00|1794.44|1794.14|1794.39|1794.09|1794.59|1794.27|1793.99|1793.69|457
1670844600000|2022-12-12 11:30:00|1794.41|1794.11|1794.79|1794.49|1794.98|1794.68|1794.4|1794.04|470
1670844900000|2022-12-12 11:35:00|1794.75|1794.45|1795.18|1794.88|1795.32|1795|1794.14|1793.84|565
1670845200000|2022-12-12 11:40:00|1795.2|1794.9|1795.59|1795.29|1795.72|1795.38|1795.12|1794.7|480
1670845500000|2022-12-12 11:45:00|1795.58|1795.28|1795.02|1794.72|1795.64|1795.28|1794.78|1794.44|463
1670845800000|2022-12-12 11:50:00|1795.03|1794.73|1795.31|1795.01|1795.63|1795.3|1794.57|1794.19|500
1670846100000|2022-12-12 11:55:00|1795.35|1795.05|1794.59|1794.29|1795.51|1795.21|1794.55|1794.25|509
1670846400000|2022-12-12 12:00:00|1794.6|1794.3|1794.65|1794.35|1794.97|1794.64|1794.1|1793.8|685
1670846700000|2022-12-12 12:05:00|1794.66|1794.36|1794.09|1793.79|1794.71|1794.36|1793.85|1793.46|453
1670847000000|2022-12-12 12:10:00|1794.18|1793.68|1794.64|1794.34|1794.93|1794.54|1793.94|1793.63|365
1670847300000|2022-12-12 12:15:00|1794.65|1794.35|1794.11|1793.81|1794.71|1794.35|1793.69|1793.29|435
1670847600000|2022-12-12 12:20:00|1794.12|1793.82|1794.11|1793.81|1794.54|1794.24|1793.68|1793.38|434
1670847900000|2022-12-12 12:25:00|1794.1|1793.8|1793.78|1793.48|1794.48|1794.12|1793.76|1793.36|369
1670848200000|2022-12-12 12:30:00|1793.79|1793.49|1792.59|1792.29|1793.83|1793.51|1792.59|1792.2|505
1670848500000|2022-12-12 12:35:00|1792.6|1792.3|1792.32|1792.02|1793.1|1792.71|1792.3|1792|435
1670848800000|2022-12-12 12:40:00|1792.31|1792.01|1792.04|1791.74|1792.59|1792.23|1791.7|1791.4|406
1670849100000|2022-12-12 12:45:00|1792.03|1791.73|1791.29|1790.99|1792.09|1791.75|1791.28|1790.97|477
1670849400000|2022-12-12 12:50:00|1791.3|1791|1790.35|1790.05|1791.3|1791|1790.22|1789.87|497
1670849700000|2022-12-12 12:55:00|1790.34|1790.04|1789.66|1789.16|1790.38|1790.08|1788.43|1788.02|672
1670850000000|2022-12-12 13:00:00|1789.7|1789.2|1789.5|1789.2|1790.01|1789.61|1788.83|1788.53|1051
1670850300000|2022-12-12 13:05:00|1789.49|1789.19|1790.62|1790.32|1790.98|1790.68|1789.35|1789.05|810
1670850600000|2022-12-12 13:10:00|1790.63|1790.33|1790.19|1789.89|1790.83|1790.45|1789.66|1789.36|760
1670850900000|2022-12-12 13:15:00|1790.22|1789.92|1790.11|1789.81|1790.29|1789.98|1789.13|1788.74|768
1670851200000|2022-12-12 13:20:00|1790.13|1789.83|1789.87|1789.57|1791.26|1790.96|1789.37|1789.07|917
1670851500000|2022-12-12 13:25:00|1789.85|1789.55|1789.61|1789.31|1790.81|1790.43|1789.14|1788.75|823
1670851800000|2022-12-12 13:30:00|1789.58|1789.28|1789.82|1789.32|1789.82|1789.45|1788.8|1788.48|840
1670852100000|2022-12-12 13:35:00|1789.83|1789.33|1790.76|1790.46|1791.02|1790.64|1789.61|1789.26|666
1670852400000|2022-12-12 13:40:00|1790.74|1790.44|1788.86|1788.56|1790.87|1790.52|1788.78|1788.43|694
1670852700000|2022-12-12 13:45:00|1789.01|1788.51|1790.44|1790.14|1790.58|1790.28|1788.91|1788.51|702
1670853000000|2022-12-12 13:50:00|1790.43|1790.13|1789.16|1788.86|1790.69|1790.39|1788.93|1788.58|697
1670853300000|2022-12-12 13:55:00|1789.26|1788.76|1787.81|1787.51|1789.26|1788.83|1787.49|1787.09|957
1670853600000|2022-12-12 14:00:00|1787.83|1787.53|1787.54|1787.24|1788.64|1788.3|1787.4|1787.1|958
1670853900000|2022-12-12 14:05:00|1787.53|1787.23|1788|1787.7|1789.26|1788.92|1787.43|1787.13|905
1670854200000|2022-12-12 14:10:00|1788.1|1787.6|1787.82|1787.52|1788.73|1788.4|1787.82|1787.42|795
1670854500000|2022-12-12 14:15:00|1787.81|1787.51|1788.14|1787.84|1789.09|1788.69|1787.72|1787.32|789
1670854800000|2022-12-12 14:20:00|1788.15|1787.85|1788.25|1787.95|1788.65|1788.23|1787.65|1787.3|784
1670855100000|2022-12-12 14:25:00|1788.27|1787.97|1788.7|1788.2|1788.99|1788.59|1787.68|1787.27|684
1670855400000|2022-12-12 14:30:00|1788.49|1788.19|1789.22|1788.72|1789.71|1789.41|1786.35|1785.96|1360
1670855700000|2022-12-12 14:35:00|1789.11|1788.81|1785.82|1785.52|1789.73|1789.36|1785.33|1784.98|1164
1670856000000|2022-12-12 14:40:00|1785.85|1785.55|1786.67|1786.37|1787.29|1786.96|1785.77|1785.45|1262
1670856300000|2022-12-12 14:45:00|1786.65|1786.35|1789.54|1789.24|1790.1|1789.8|1786.26|1785.84|1210
1670856600000|2022-12-12 14:50:00|1789.58|1789.28|1788.93|1788.63|1789.95|1789.57|1788.93|1788.54|1041
1670856900000|2022-12-12 14:55:00|1788.86|1788.56|1788.35|1788.05|1789.83|1789.5|1788.29|1787.9|1043
1670857200000|2022-12-12 15:00:00|1788.38|1788.08|1786.7|1786.4|1789.16|1788.79|1786.56|1786.24|1306
1670857500000|2022-12-12 15:05:00|1786.89|1786.39|1788.7|1788.4|1789|1788.59|1786.59|1786.22|1057
1670857800000|2022-12-12 15:10:00|1788.71|1788.41|1789.39|1789.09|1790.39|1790.08|1788.2|1787.82|1032
1670858100000|2022-12-12 15:15:00|1789.38|1789.08|1788.14|1787.64|1789.41|1789.08|1787.38|1787.03|1010
1670858400000|2022-12-12 15:20:00|1788.02|1787.72|1788.06|1787.76|1788.86|1788.46|1787.55|1787.21|936
1670858700000|2022-12-12 15:25:00|1788.07|1787.77|1787.5|1787.2|1788.2|1787.87|1787.27|1786.92|951
1670859000000|2022-12-12 15:30:00|1787.41|1787.11|1787.1|1786.8|1787.88|1787.51|1786.78|1786.48|930
1670859300000|2022-12-12 15:35:00|1787.07|1786.77|1784.28|1783.98|1787.08|1786.77|1783.98|1783.57|950
1670859600000|2022-12-12 15:40:00|1784.27|1783.97|1785.11|1784.61|1785.37|1785.02|1783.3|1782.95|1027
1670859900000|2022-12-12 15:45:00|1784.99|1784.69|1785|1784.7|1785.45|1785.13|1784.02|1783.63|989
1670860200000|2022-12-12 15:50:00|1785.17|1784.87|1786.5|1786.2|1786.78|1786.39|1784.81|1784.47|1060
1670860500000|2022-12-12 15:55:00|1786.51|1786.21|1785.15|1784.85|1786.78|1786.41|1784.65|1784.35|1061
1670860800000|2022-12-12 16:00:00|1785.21|1784.91|1784.32|1784.02|1785.6|1785.3|1783.69|1783.3|960
1670861100000|2022-12-12 16:05:00|1784.4|1784.1|1783.97|1783.67|1785.17|1784.83|1783.91|1783.55|855
1670861400000|2022-12-12 16:10:00|1783.96|1783.66|1782.37|1782.07|1784.03|1783.7|1782.07|1781.77|939
1670861700000|2022-12-12 16:15:00|1782.36|1782.06|1782.73|1782.43|1783|1782.6|1782|1781.62|937
1670862000000|2022-12-12 16:20:00|1782.74|1782.44|1782.92|1782.62|1783.48|1783.12|1782.55|1782.16|772
1670862300000|2022-12-12 16:25:00|1782.91|1782.61|1783.15|1782.85|1783.59|1783.25|1782.75|1782.43|792
1670862600000|2022-12-12 16:30:00|1783.12|1782.82|1782.7|1782.4|1783.41|1783.04|1781.97|1781.65|832
1670862900000|2022-12-12 16:35:00|1782.68|1782.38|1783.3|1783|1783.58|1783.22|1782.68|1782.38|829
1670863200000|2022-12-12 16:40:00|1783.29|1782.99|1783.18|1782.68|1783.55|1783.15|1782.46|1782.14|870
1670863500000|2022-12-12 16:45:00|1783.08|1782.78|1784.23|1783.93|1784.6|1784.22|1782.96|1782.6|868
1670863800000|2022-12-12 16:50:00|1784.25|1783.95|1784.61|1784.31|1785.05|1784.68|1784.04|1783.68|709
1670864100000|2022-12-12 16:55:00|1784.6|1784.3|1784.65|1784.35|1784.93|1784.54|1784.25|1783.89|651
1670864400000|2022-12-12 17:00:00|1784.66|1784.36|1785.36|1785.06|1785.63|1785.24|1784.29|1783.86|804
1670864700000|2022-12-12 17:05:00|1785.45|1784.95|1785.54|1785.24|1785.62|1785.24|1784.83|1784.42|717
1670865000000|2022-12-12 17:10:00|1785.51|1785.21|1784.56|1784.26|1785.58|1785.22|1784.36|1784.04|543
1670865300000|2022-12-12 17:15:00|1784.55|1784.25|1784.73|1784.23|1784.91|1784.48|1784.34|1783.93|501
1670865600000|2022-12-12 17:20:00|1784.74|1784.24|1783.52|1783.02|1784.87|1784.37|1783.49|1783.02|430
1670865900000|2022-12-12 17:25:00|1783.53|1783.03|1782.52|1782.02|1783.82|1783.35|1782.26|1781.87|564
1670866200000|2022-12-12 17:30:00|1782.53|1782.03|1781.87|1781.57|1782.72|1782.34|1781.73|1781.35|637
1670866500000|2022-12-12 17:35:00|1781.88|1781.58|1782.03|1781.53|1782.05|1781.66|1781.28|1780.89|553
1670866800000|2022-12-12 17:40:00|1781.94|1781.64|1781.93|1781.43|1782.34|1781.98|1781.55|1781.16|618
1670867100000|2022-12-12 17:45:00|1781.77|1781.47|1782.4|1781.9|1782.72|1782.33|1781.7|1781.24|456
1670867400000|2022-12-12 17:50:00|1782.3|1782|1783.29|1782.99|1783.62|1783.23|1782.3|1781.99|606
1670867700000|2022-12-12 17:55:00|1783.3|1783|1783.38|1782.88|1783.83|1783.42|1783.19|1782.79|445
1670868000000|2022-12-12 18:00:00|1783.29|1782.99|1781.2|1780.9|1783.6|1783.23|1780.07|1779.66|1103
1670868300000|2022-12-12 18:05:00|1781.21|1780.91|1782.02|1781.52|1782.18|1781.81|1781.21|1780.86|908
1670868600000|2022-12-12 18:10:00|1782.01|1781.51|1781.77|1781.47|1782.47|1782.13|1781.52|1781.02|821
1670868900000|2022-12-12 18:15:00|1781.75|1781.45|1781.34|1780.84|1781.75|1781.45|1780.52|1780.14|913
1670869200000|2022-12-12 18:20:00|1781.33|1780.83|1780.9|1780.6|1781.65|1781.28|1780.54|1780.16|839
1670869500000|2022-12-12 18:25:00|1780.92|1780.62|1781.04|1780.74|1781.54|1781.16|1780.83|1780.37|740
1670869800000|2022-12-12 18:30:00|1781.14|1780.64|1779.93|1779.43|1781.31|1780.88|1779.65|1779.19|744
1670870100000|2022-12-12 18:35:00|1779.92|1779.42|1779.65|1779.15|1779.93|1779.55|1779.42|1779.01|585
1670870400000|2022-12-12 18:40:00|1779.62|1779.12|1780.15|1779.65|1780.25|1779.87|1779.47|1779.09|370
1670870700000|2022-12-12 18:45:00|1780.14|1779.64|1780.81|1780.31|1780.81|1780.41|1779.87|1779.49|502
1670871000000|2022-12-12 18:50:00|1780.82|1780.32|1780.4|1779.9|1781.03|1780.64|1780.16|1779.74|537
1670871300000|2022-12-12 18:55:00|1780.44|1779.94|1780.81|1780.31|1781.17|1780.77|1780.26|1779.85|428
1670871600000|2022-12-12 19:00:00|1780.83|1780.33|1780.17|1779.67|1780.98|1780.61|1779.93|1779.57|544
1670871900000|2022-12-12 19:05:00|1780.21|1779.71|1778.6|1778.1|1780.32|1779.92|1778.37|1778.05|500
1670872200000|2022-12-12 19:10:00|1778.58|1778.08|1778.51|1778.01|1778.77|1778.4|1777.82|1777.39|542
1670872500000|2022-12-12 19:15:00|1778.47|1777.97|1779.11|1778.61|1779.11|1778.71|1778.26|1777.86|569
1670872800000|2022-12-12 19:20:00|1779.07|1778.57|1779.77|1779.27|1779.78|1779.37|1779|1778.57|503
1670873100000|2022-12-12 19:25:00|1779.52|1779.22|1779.41|1779.11|1780.56|1780.18|1779.16|1778.81|664
1670873400000|2022-12-12 19:30:00|1779.34|1779.04|1779.29|1778.99|1779.76|1779.36|1779.25|1778.84|489
1670873700000|2022-12-12 19:35:00|1779.34|1778.84|1779.18|1778.88|1779.49|1779.09|1778.71|1778.32|431
1670874000000|2022-12-12 19:40:00|1779.23|1778.93|1779.71|1779.21|1779.96|1779.55|1779.23|1778.85|438
1670874300000|2022-12-12 19:45:00|1779.7|1779.2|1779.88|1779.38|1779.92|1779.54|1779.56|1779.15|451
1670874600000|2022-12-12 19:50:00|1779.86|1779.36|1781.17|1780.87|1781.43|1780.98|1779.63|1779.25|557
1670874900000|2022-12-12 19:55:00|1781.28|1780.78|1781.76|1781.46|1782.04|1781.71|1781.04|1780.65|658
1670875200000|2022-12-12 20:00:00|1781.74|1781.44|1780.87|1780.37|1782.04|1781.74|1780.24|1779.89|619
1670875500000|2022-12-12 20:05:00|1780.86|1780.36|1781.67|1781.37|1781.79|1781.42|1780.82|1780.36|599
1670875800000|2022-12-12 20:10:00|1781.68|1781.38|1780.67|1780.17|1782.03|1781.61|1780.55|1780.16|509
1670876100000|2022-12-12 20:15:00|1780.68|1780.18|1780.65|1780.35|1781.05|1780.69|1780.36|1780.04|477
1670876400000|2022-12-12 20:20:00|1780.6|1780.3|1780.91|1780.61|1781.04|1780.69|1780.45|1780.06|481
1670876700000|2022-12-12 20:25:00|1781.02|1780.52|1780.56|1780.06|1781.41|1781.02|1780.44|1780.04|557
1670877000000|2022-12-12 20:30:00|1780.57|1780.07|1780.78|1780.28|1781|1780.53|1780.2|1779.79|439
1670877300000|2022-12-12 20:35:00|1780.83|1780.33|1780.77|1780.47|1780.91|1780.5|1780.15|1779.71|524
1670877600000|2022-12-12 20:40:00|1780.76|1780.46|1780.08|1779.58|1780.86|1780.46|1779.8|1779.39|592
1670877900000|2022-12-12 20:45:00|1779.95|1779.65|1780.15|1779.65|1780.28|1779.82|1779.72|1779.35|370
1670878200000|2022-12-12 20:50:00|1780.03|1779.73|1779.83|1779.33|1780.88|1780.48|1779.71|1779.31|510
1670878500000|2022-12-12 20:55:00|1779.76|1779.46|1780.66|1780.16|1780.73|1780.36|1779.76|1779.4|599
1670878800000|2022-12-12 21:00:00|1780.52|1780.22|1781.03|1780.53|1781.1|1780.7|1780.16|1779.77|372
1670879100000|2022-12-12 21:05:00|1781.07|1780.57|1781.33|1780.83|1781.4|1780.93|1780.98|1780.5|195
1670879400000|2022-12-12 21:10:00|1781.36|1780.86|1781.06|1780.56|1781.47|1780.97|1780.9|1780.5|188
1670879700000|2022-12-12 21:15:00|1781.1|1780.6|1781.41|1780.91|1781.45|1780.95|1781|1780.5|174
1670880000000|2022-12-12 21:20:00|1781.4|1780.9|1781.4|1780.9|1781.54|1781.11|1781.15|1780.69|163
1670880300000|2022-12-12 21:25:00|1781.41|1780.91|1781.35|1780.85|1781.65|1781.33|1780.95|1780.65|230
1670880600000|2022-12-12 21:30:00|1781.34|1780.84|1781.55|1781.05|1781.65|1781.15|1781.34|1780.84|208
1670880900000|2022-12-12 21:35:00|1781.56|1781.06|1781.52|1781.02|1781.69|1781.19|1781.46|1780.96|170
1670881200000|2022-12-12 21:40:00|1781.5|1781|1781.61|1781.11|1781.66|1781.16|1781.48|1780.98|133
1670881500000|2022-12-12 21:45:00|1781.62|1781.12|1781.48|1780.98|1781.68|1781.28|1781.4|1780.9|170
1670881800000|2022-12-12 21:50:00|1781.47|1780.97|1781.9|1781.4|1782.03|1781.53|1781.47|1780.97|188
1670882100000|2022-12-12 21:55:00|1781.95|1781.45|1781.7|1781.2|1782|1781.5|1781.36|1780.86|221
1670886000000|2022-12-12 23:00:00|1781.45|1780.95|1781.43|1780.93|1781.77|1781.27|1781.27|1780.77|164
1670886300000|2022-12-12 23:05:00|1781.37|1780.87|1781.49|1780.99|1781.65|1781.15|1781.35|1780.85|111
1670886600000|2022-12-12 23:10:00|1781.52|1781.02|1782.05|1781.75|1782.2|1781.75|1781.28|1780.78|132
1670886900000|2022-12-12 23:15:00|1782.03|1781.73|1781.81|1781.31|1782.25|1781.8|1781.81|1781.31|153
1670887200000|2022-12-12 23:20:00|1781.8|1781.3|1781.6|1781.1|1781.99|1781.54|1781.45|1780.95|169
1670887500000|2022-12-12 23:25:00|1781.62|1781.12|1781.85|1781.35|1782.01|1781.51|1781.6|1781.1|142
1670887800000|2022-12-12 23:30:00|1781.84|1781.34|1781.66|1781.16|1781.95|1781.45|1781.51|1781.01|205
1670888100000|2022-12-12 23:35:00|1781.57|1781.07|1781.66|1781.16|1781.69|1781.19|1781.37|1780.97|150
1670888400000|2022-12-12 23:40:00|1781.71|1781.21|1781.56|1781.06|1781.71|1781.21|1781.3|1780.87|151
1670888700000|2022-12-12 23:45:00|1781.55|1781.05|1782.19|1781.69|1782.33|1781.83|1781.52|1781.02|195
1670889000000|2022-12-12 23:50:00|1782.21|1781.71|1782.22|1781.72|1782.37|1781.94|1782.03|1781.61|139
1670889300000|2022-12-12 23:55:00|1782.21|1781.71|1782.28|1781.78|1782.45|1782.01|1782.13|1781.69|139
1670889600000|2022-12-13 00:00:00|1782.3|1781.8|1782.4|1781.9|1782.55|1782.08|1782.15|1781.71|303
1670889900000|2022-12-13 00:05:00|1782.39|1781.89|1782.3|1781.8|1782.56|1782.14|1782.17|1781.67|290
1670890200000|2022-12-13 00:10:00|1782.31|1781.81|1782.52|1782.02|1782.78|1782.28|1782.25|1781.75|345
1670890500000|2022-12-13 00:15:00|1782.49|1781.99|1782.37|1781.87|1782.81|1782.31|1782.22|1781.85|351
1670890800000|2022-12-13 00:20:00|1782.34|1781.84|1782.06|1781.56|1782.65|1782.24|1781.93|1781.52|286
1670891100000|2022-12-13 00:25:00|1782.05|1781.55|1781.56|1781.06|1782.35|1781.85|1781.22|1780.83|417
1670891400000|2022-12-13 00:30:00|1781.61|1781.11|1782.6|1782.1|1782.71|1782.21|1781.47|1781.03|348
1670891700000|2022-12-13 00:35:00|1782.58|1782.08|1782.67|1782.17|1782.8|1782.3|1782.43|1781.94|212
1670892000000|2022-12-13 00:40:00|1782.66|1782.16|1782.83|1782.33|1783|1782.52|1782.27|1781.77|232
1670892300000|2022-12-13 00:45:00|1782.88|1782.38|1782.3|1782|1782.97|1782.49|1782.26|1781.88|280
1670892600000|2022-12-13 00:50:00|1782.42|1781.92|1782.34|1781.84|1782.52|1782.1|1782.12|1781.7|369
1670892900000|2022-12-13 00:55:00|1782.39|1781.89|1782.12|1781.82|1782.59|1782.18|1781.87|1781.46|357
1670893200000|2022-12-13 01:00:00|1782.14|1781.84|1782.58|1782.08|1783.09|1782.79|1782.14|1781.84|622
1670893500000|2022-12-13 01:05:00|1782.41|1782.11|1782.94|1782.44|1783.08|1782.68|1782.31|1781.91|439
1670893800000|2022-12-13 01:10:00|1782.96|1782.46|1783.92|1783.62|1783.92|1783.62|1782.82|1782.32|370
1670894100000|2022-12-13 01:15:00|1783.9|1783.6|1783.8|1783.3|1784.06|1783.65|1783.11|1782.71|522
1670894400000|2022-12-13 01:20:00|1783.71|1783.41|1783.57|1783.07|1783.99|1783.63|1783.47|1783.07|458
1670894700000|2022-12-13 01:25:00|1783.58|1783.08|1783.39|1783.09|1783.91|1783.56|1783.3|1782.9|400
1670895000000|2022-12-13 01:30:00|1783.33|1783.03|1783.19|1782.69|1783.79|1783.4|1782.84|1782.49|476
1670895300000|2022-12-13 01:35:00|1783.09|1782.79|1783.7|1783.4|1784.09|1783.7|1783.08|1782.78|581
1670895600000|2022-12-13 01:40:00|1783.68|1783.38|1784.52|1784.22|1784.75|1784.35|1783.63|1783.26|559
1670895900000|2022-12-13 01:45:00|1784.62|1784.12|1784.79|1784.49|1785.09|1784.7|1784.33|1783.94|610
1670896200000|2022-12-13 01:50:00|1784.78|1784.48|1784.68|1784.38|1784.91|1784.57|1784.39|1783.99|392
1670896500000|2022-12-13 01:55:00|1784.78|1784.28|1784.58|1784.08|1784.88|1784.48|1784.14|1783.77|390
1670896800000|2022-12-13 02:00:00|1784.59|1784.09|1784.56|1784.06|1784.82|1784.34|1784.16|1783.72|513
1670897100000|2022-12-13 02:05:00|1784.57|1784.07|1784.8|1784.5|1784.96|1784.53|1784.37|1783.92|641
1670897400000|2022-12-13 02:10:00|1784.76|1784.46|1784.75|1784.25|1785.15|1784.77|1784.54|1784.14|632
1670897700000|2022-12-13 02:15:00|1784.62|1784.32|1784.76|1784.26|1784.95|1784.58|1784.33|1783.95|418
1670898000000|2022-12-13 02:20:00|1784.77|1784.27|1784.28|1783.78|1784.83|1784.41|1784.1|1783.72|336
1670898300000|2022-12-13 02:25:00|1784.36|1783.86|1783.96|1783.46|1784.53|1784.06|1783.71|1783.32|333
1670898600000|2022-12-13 02:30:00|1783.97|1783.47|1784.33|1783.83|1784.55|1784.08|1783.89|1783.44|445
1670898900000|2022-12-13 02:35:00|1784.35|1783.85|1784.75|1784.25|1784.98|1784.48|1784.09|1783.59|399
1670899200000|2022-12-13 02:40:00|1784.86|1784.36|1785.8|1785.3|1785.89|1785.44|1784.71|1784.21|509
1670899500000|2022-12-13 02:45:00|1785.78|1785.28|1785.95|1785.45|1786.13|1785.75|1785.48|1785.15|548
1670899800000|2022-12-13 02:50:00|1785.96|1785.46|1786.09|1785.59|1786.2|1785.85|1785.65|1785.28|448
1670900100000|2022-12-13 02:55:00|1786.1|1785.6|1785.96|1785.66|1786.36|1785.97|1785.75|1785.4|454
1670900400000|2022-12-13 03:00:00|1785.87|1785.57|1785.71|1785.21|1786.42|1786.05|1785.52|1785.18|520
1670900700000|2022-12-13 03:05:00|1785.7|1785.2|1785.32|1784.82|1785.82|1785.48|1784.95|1784.6|414
1670901000000|2022-12-13 03:10:00|1785.37|1784.87|1785.45|1785.15|1785.6|1785.22|1785.04|1784.67|424
1670901300000|2022-12-13 03:15:00|1785.46|1785.16|1784.67|1784.37|1785.46|1785.16|1784.58|1784.2|484
1670901600000|2022-12-13 03:20:00|1784.68|1784.38|1784.87|1784.57|1785.21|1784.8|1784.48|1784.07|449
1670901900000|2022-12-13 03:25:00|1784.97|1784.47|1784.66|1784.36|1784.98|1784.58|1784.47|1784.06|303
1670902200000|2022-12-13 03:30:00|1784.75|1784.25|1783.89|1783.39|1784.99|1784.59|1783.49|1783.14|460
1670902500000|2022-12-13 03:35:00|1783.99|1783.59|1783.75|1783.25|1784.11|1783.81|1783.52|1783.19|377
1670902800000|2022-12-13 03:40:00|1783.72|1783.22|1783.46|1782.96|1784.13|1783.73|1783.33|1782.93|372
1670903100000|2022-12-13 03:45:00|1783.47|1782.97|1782.75|1782.25|1783.61|1783.21|1782.58|1782.23|332
1670903400000|2022-12-13 03:50:00|1782.83|1782.33|1783.02|1782.52|1783.39|1782.99|1782.65|1782.28|302
1670903700000|2022-12-13 03:55:00|1782.99|1782.49|1782.8|1782.3|1783.16|1782.75|1782.46|1782.06|315
1670904000000|2022-12-13 04:00:00|1782.81|1782.31|1782.27|1781.77|1782.81|1782.47|1782.02|1781.63|353
1670904300000|2022-12-13 04:05:00|1782.25|1781.75|1782.14|1781.64|1782.35|1781.99|1781.89|1781.4|271
1670904600000|2022-12-13 04:10:00|1782.15|1781.65|1781.94|1781.44|1782.16|1781.7|1781.47|1781.06|306
1670904900000|2022-12-13 04:15:00|1781.86|1781.56|1781.62|1781.32|1782.08|1781.73|1781.5|1781.09|330
1670905200000|2022-12-13 04:20:00|1781.64|1781.34|1782.02|1781.72|1782.25|1781.83|1781.34|1781|377
1670905500000|2022-12-13 04:25:00|1782.03|1781.73|1782.35|1781.85|1782.4|1782|1781.59|1781.19|272
1670905800000|2022-12-13 04:30:00|1782.34|1781.84|1782.63|1782.13|1782.63|1782.26|1782.01|1781.56|279
1670906100000|2022-12-13 04:35:00|1782.64|1782.14|1781.7|1781.4|1782.75|1782.36|1781.69|1781.29|256
1670906400000|2022-12-13 04:40:00|1781.8|1781.3|1781.75|1781.25|1782.03|1781.63|1781.66|1781.2|210
1670906700000|2022-12-13 04:45:00|1781.74|1781.24|1782.01|1781.71|1782.45|1782.12|1781.63|1781.23|268
1670907000000|2022-12-13 04:50:00|1782.02|1781.72|1782.65|1782.15|1782.72|1782.33|1782|1781.59|208
1670907300000|2022-12-13 04:55:00|1782.63|1782.13|1782.89|1782.39|1782.9|1782.48|1782.44|1782.01|250
1670907600000|2022-12-13 05:00:00|1782.88|1782.38|1783.04|1782.54|1783.18|1782.78|1782.65|1782.25|337
1670907900000|2022-12-13 05:05:00|1783.01|1782.51|1783.11|1782.61|1783.5|1783.1|1782.96|1782.46|326
1670908200000|2022-12-13 05:10:00|1783.12|1782.62|1783.11|1782.61|1783.3|1782.89|1782.92|1782.48|221
1670908500000|2022-12-13 05:15:00|1783.2|1782.7|1782.86|1782.56|1783.35|1782.9|1782.86|1782.44|286
1670908800000|2022-12-13 05:20:00|1782.9|1782.6|1783.15|1782.65|1783.29|1782.87|1782.88|1782.52|228
1670909100000|2022-12-13 05:25:00|1783.14|1782.64|1783.57|1783.27|1783.7|1783.27|1782.94|1782.51|295
1670909400000|2022-12-13 05:30:00|1783.55|1783.25|1784.07|1783.57|1784.07|1783.67|1782.96|1782.54|626
1670909700000|2022-12-13 05:35:00|1783.96|1783.66|1784.35|1783.85|1784.69|1784.28|1783.81|1783.45|453
1670910000000|2022-12-13 05:40:00|1784.19|1783.89|1784.76|1784.26|1784.83|1784.43|1783.94|1783.57|426
1670910300000|2022-12-13 05:45:00|1784.75|1784.25|1785.22|1784.72|1785.22|1784.8|1784.25|1783.75|446
1670910600000|2022-12-13 05:50:00|1785.1|1784.8|1785.64|1785.14|1786|1785.62|1784.95|1784.45|456
1670910900000|2022-12-13 05:55:00|1785.53|1785.23|1785.61|1785.31|1786.04|1785.62|1785.48|1785.08|455
1670911200000|2022-12-13 06:00:00|1785.62|1785.32|1785.23|1784.73|1785.75|1785.4|1785.08|1784.7|517
1670911500000|2022-12-13 06:05:00|1785.22|1784.72|1785.62|1785.32|1785.74|1785.35|1784.77|1784.37|472
1670911800000|2022-12-13 06:10:00|1785.61|1785.31|1786.22|1785.72|1786.35|1785.85|1785.54|1785.18|423
1670912100000|2022-12-13 06:15:00|1786.17|1785.67|1785.69|1785.19|1786.7|1786.31|1785.54|1785.07|552
1670912400000|2022-12-13 06:20:00|1785.65|1785.15|1785.53|1785.23|1785.84|1785.45|1785.25|1784.87|438
1670912700000|2022-12-13 06:25:00|1785.63|1785.13|1785.82|1785.32|1786.27|1785.87|1785.33|1785.02|373
1670913000000|2022-12-13 06:30:00|1785.77|1785.27|1786.28|1785.78|1786.81|1786.32|1785.65|1785.24|392
1670913300000|2022-12-13 06:35:00|1786.3|1785.8|1786.11|1785.61|1786.58|1786.28|1785.97|1785.57|396
1670913600000|2022-12-13 06:40:00|1786.12|1785.62|1786.63|1786.13|1786.9|1786.45|1785.87|1785.46|427
1670913900000|2022-12-13 06:45:00|1786.66|1786.16|1785.99|1785.49|1786.97|1786.6|1785.69|1785.29|447
1670914200000|2022-12-13 06:50:00|1786.01|1785.51|1785.77|1785.27|1786.32|1785.92|1785.5|1785.11|407
1670914500000|2022-12-13 06:55:00|1785.8|1785.3|1785.73|1785.43|1786.54|1786.08|1785.62|1785.21|407
1670914800000|2022-12-13 07:00:00|1785.78|1785.48|1787.35|1786.85|1787.41|1786.96|1785.45|1785.06|667
1670915100000|2022-12-13 07:05:00|1787.34|1786.84|1787.39|1787.09|1787.65|1787.28|1786.79|1786.44|500
1670915400000|2022-12-13 07:10:00|1787.42|1787.12|1787.61|1787.31|1788.04|1787.67|1787.37|1786.91|462
1670915700000|2022-12-13 07:15:00|1787.63|1787.33|1787.4|1786.9|1787.82|1787.48|1787.27|1786.84|542
1670916000000|2022-12-13 07:20:00|1787.41|1786.91|1788.05|1787.75|1788.2|1787.88|1787.17|1786.74|509
1670916300000|2022-12-13 07:25:00|1788.16|1787.66|1788.45|1787.95|1788.75|1788.37|1787.97|1787.59|576
1670916600000|2022-12-13 07:30:00|1788.43|1787.93|1787.36|1787.06|1788.75|1788.45|1787.34|1786.97|793
1670916900000|2022-12-13 07:35:00|1787.46|1786.96|1788.45|1787.95|1788.53|1788.23|1787.09|1786.78|631
1670917200000|2022-12-13 07:40:00|1788.44|1787.94|1788.82|1788.32|1788.92|1788.56|1787.94|1787.57|578
1670917500000|2022-12-13 07:45:00|1788.8|1788.3|1787.71|1787.41|1788.83|1788.48|1787.67|1787.31|517
1670917800000|2022-12-13 07:50:00|1787.72|1787.42|1787.33|1787.03|1787.75|1787.43|1786.53|1786.16|784
1670918100000|2022-12-13 07:55:00|1787.34|1787.04|1788.2|1787.9|1788.2|1787.9|1786.87|1786.47|702
1670918400000|2022-12-13 08:00:00|1788.19|1787.89|1786.78|1786.48|1788.61|1788.31|1786.78|1786.48|1012
1670918700000|2022-12-13 08:05:00|1786.8|1786.5|1787.27|1786.97|1787.73|1787.39|1786.46|1786.09|824
1670919000000|2022-12-13 08:10:00|1787.24|1786.94|1786.92|1786.62|1787.3|1786.98|1786.33|1786|717
1670919300000|2022-12-13 08:15:00|1787.01|1786.51|1788.06|1787.76|1788.22|1787.81|1786.85|1786.49|683
1670919600000|2022-12-13 08:20:00|1788.09|1787.79|1786.48|1786.18|1788.15|1787.8|1786.32|1785.98|698
1670919900000|2022-12-13 08:25:00|1786.47|1786.17|1785.25|1784.95|1786.86|1786.49|1785.11|1784.8|727
1670920200000|2022-12-13 08:30:00|1785.22|1784.92|1785.43|1785.13|1785.83|1785.53|1784.86|1784.47|757
1670920500000|2022-12-13 08:35:00|1785.42|1785.12|1785.89|1785.59|1786.04|1785.71|1784.83|1784.53|626
1670920800000|2022-12-13 08:40:00|1785.88|1785.58|1786.54|1786.24|1786.86|1786.53|1785.76|1785.46|581
1670921100000|2022-12-13 08:45:00|1786.53|1786.23|1786.1|1785.6|1786.62|1786.32|1785.7|1785.4|540
1670921400000|2022-12-13 08:50:00|1786.02|1785.72|1785.8|1785.5|1786.54|1786.2|1785.4|1785.01|518
1670921700000|2022-12-13 08:55:00|1785.81|1785.51|1785.94|1785.64|1786.28|1785.98|1785.62|1785.21|590
1670922000000|2022-12-13 09:00:00|1785.97|1785.67|1785.03|1784.73|1786.19|1785.83|1784.8|1784.46|614
1670922300000|2022-12-13 09:05:00|1785.02|1784.72|1784.39|1784.09|1785.1|1784.74|1784.33|1784.01|610
1670922600000|2022-12-13 09:10:00|1784.4|1784.1|1784.6|1784.3|1784.92|1784.58|1784.07|1783.67|655
1670922900000|2022-12-13 09:15:00|1784.59|1784.29|1784.51|1784.21|1784.83|1784.49|1784.46|1784.16|586
1670923200000|2022-12-13 09:20:00|1784.5|1784.2|1784|1783.7|1784.75|1784.43|1783.89|1783.59|577
1670923500000|2022-12-13 09:25:00|1784.06|1783.76|1784.58|1784.28|1785|1784.61|1784.05|1783.75|597
1670923800000|2022-12-13 09:30:00|1784.59|1784.29|1784.22|1783.92|1784.76|1784.4|1784.03|1783.73|623
1670924100000|2022-12-13 09:35:00|1784.21|1783.91|1783.97|1783.67|1784.83|1784.53|1783.79|1783.44|699
1670924400000|2022-12-13 09:40:00|1783.96|1783.66|1783.46|1783.16|1784.25|1783.83|1783.17|1782.76|717
1670924700000|2022-12-13 09:45:00|1783.45|1783.15|1783.95|1783.65|1784.29|1783.91|1783.21|1782.9|663
1670925000000|2022-12-13 09:50:00|1783.97|1783.67|1785.23|1784.93|1785.25|1784.94|1783.64|1783.34|602
1670925300000|2022-12-13 09:55:00|1785.24|1784.94|1784.76|1784.46|1785.36|1785.06|1784.28|1783.96|496
1670925600000|2022-12-13 10:00:00|1784.77|1784.47|1783.42|1783.12|1784.83|1784.5|1783.36|1783.06|690
1670925900000|2022-12-13 10:05:00|1783.41|1783.11|1784.01|1783.71|1784.19|1783.87|1783.34|1783.04|539
1670926200000|2022-12-13 10:10:00|1783.99|1783.69|1782.81|1782.51|1784.1|1783.7|1782.79|1782.49|759
1670926500000|2022-12-13 10:15:00|1782.82|1782.52|1784.04|1783.74|1784.19|1783.84|1782.79|1782.42|605
1670926800000|2022-12-13 10:20:00|1784.03|1783.73|1784.84|1784.54|1785.13|1784.78|1783.89|1783.54|597
1670927100000|2022-12-13 10:25:00|1784.82|1784.52|1786.29|1785.99|1786.29|1785.99|1784.42|1784.05|555
1670927400000|2022-12-13 10:30:00|1786.42|1785.92|1785.87|1785.57|1786.63|1786.26|1785.22|1784.85|767
1670927700000|2022-12-13 10:35:00|1785.88|1785.58|1786.47|1786.17|1786.67|1786.29|1785.88|1785.58|602
1670928000000|2022-12-13 10:40:00|1786.48|1786.18|1786.51|1786.21|1787.03|1786.7|1786.41|1786.11|600
1670928300000|2022-12-13 10:45:00|1786.5|1786.2|1786|1785.7|1786.89|1786.53|1785.98|1785.61|514
1670928600000|2022-12-13 10:50:00|1785.99|1785.69|1786.53|1786.23|1786.97|1786.62|1785.95|1785.6|548
1670928900000|2022-12-13 10:55:00|1786.56|1786.26|1787.58|1787.08|1787.79|1787.49|1786.4|1786.1|545
1670929200000|2022-12-13 11:00:00|1787.5|1787.2|1786.99|1786.69|1788.01|1787.68|1786.77|1786.39|600
1670929500000|2022-12-13 11:05:00|1786.98|1786.68|1787.08|1786.78|1787.3|1786.9|1786.58|1786.28|518
1670929800000|2022-12-13 11:10:00|1787.07|1786.77|1787.35|1787.05|1787.8|1787.4|1787.01|1786.65|498
1670930100000|2022-12-13 11:15:00|1787.36|1787.06|1786.51|1786.21|1787.55|1787.13|1786.5|1786.15|503
1670930400000|2022-12-13 11:20:00|1786.55|1786.25|1786.83|1786.53|1787.26|1786.85|1786.52|1786.11|560
1670930700000|2022-12-13 11:25:00|1786.84|1786.54|1787.81|1787.51|1787.99|1787.57|1786.74|1786.37|492
1670931000000|2022-12-13 11:30:00|1787.9|1787.4|1787.48|1787.18|1788.03|1787.73|1787.39|1786.99|522
1670931300000|2022-12-13 11:35:00|1787.49|1787.19|1787.38|1787.08|1787.95|1787.64|1787.33|1787|482
1670931600000|2022-12-13 11:40:00|1787.39|1787.09|1787.42|1787.12|1787.83|1787.47|1787.31|1786.99|501
1670931900000|2022-12-13 11:45:00|1787.39|1787.09|1787.63|1787.33|1787.63|1787.33|1786.98|1786.59|464
1670932200000|2022-12-13 11:50:00|1787.53|1787.23|1787.82|1787.52|1788.26|1787.95|1787.33|1787.03|445
1670932500000|2022-12-13 11:55:00|1787.86|1787.56|1787.71|1787.41|1788.57|1788.17|1787.49|1787.11|592
1670932800000|2022-12-13 12:00:00|1787.72|1787.42|1787.73|1787.43|1788.09|1787.76|1787.58|1787.19|559
1670933100000|2022-12-13 12:05:00|1787.74|1787.44|1788.17|1787.87|1788.31|1787.98|1787.65|1787.29|542
1670933400000|2022-12-13 12:10:00|1788.09|1787.79|1788.26|1787.76|1788.55|1788.25|1787.89|1787.53|528
1670933700000|2022-12-13 12:15:00|1788.15|1787.85|1787.27|1786.97|1788.25|1787.93|1786.77|1786.43|609
1670934000000|2022-12-13 12:20:00|1787.23|1786.93|1787.69|1787.39|1787.8|1787.5|1787.14|1786.76|476
1670934300000|2022-12-13 12:25:00|1787.76|1787.46|1788.43|1788.13|1788.75|1788.37|1787.76|1787.46|561
1670934600000|2022-12-13 12:30:00|1788.42|1788.12|1787.7|1787.4|1788.72|1788.37|1787.69|1787.39|580
1670934900000|2022-12-13 12:35:00|1787.71|1787.41|1788.01|1787.71|1788.27|1787.91|1787.68|1787.38|523
1670935200000|2022-12-13 12:40:00|1787.99|1787.69|1787.94|1787.64|1788.2|1787.81|1787.74|1787.44|476
1670935500000|2022-12-13 12:45:00|1788.04|1787.54|1789.35|1788.85|1789.63|1789.32|1787.99|1787.54|582
1670935800000|2022-12-13 12:50:00|1789.26|1788.96|1789.23|1788.93|1789.37|1789.04|1788.63|1788.25|691
1670936100000|2022-12-13 12:55:00|1789.22|1788.92|1789.27|1788.97|1790.36|1790.06|1789.01|1788.71|620
1670936400000|2022-12-13 13:00:00|1789.41|1788.91|1788.9|1788.6|1789.8|1789.47|1788.72|1788.33|1002
1670936700000|2022-12-13 13:05:00|1788.95|1788.65|1787.62|1787.32|1789.09|1788.78|1786.81|1786.51|822
1670937000000|2022-12-13 13:10:00|1787.63|1787.33|1788.05|1787.75|1788.46|1788.08|1787.48|1787.16|750
1670937300000|2022-12-13 13:15:00|1788.09|1787.79|1788.79|1788.49|1788.79|1788.49|1787.72|1787.42|854
1670937600000|2022-12-13 13:20:00|1788.97|1788.67|1789.31|1789.01|1790.18|1789.78|1787.93|1787.61|1317
1670937900000|2022-12-13 13:25:00|1789.25|1788.95|1790.84|1790.34|1795.19|1794.57|1787.86|1787.36|1391
1670938200000|2022-12-13 13:30:00|1790.82|1790.32|1803.13|1802.63|1815.45|1814.48|1790.63|1788.7|2223
1670938500000|2022-12-13 13:35:00|1803.43|1802.93|1808.66|1808.16|1809.07|1808.77|1800.97|1800.47|2219
1670938800000|2022-12-13 13:40:00|1808.61|1808.11|1809.54|1809.04|1811.03|1810.53|1807.21|1806.73|2161
1670939100000|2022-12-13 13:45:00|1809.46|1808.96|1810.57|1810.07|1811.09|1810.59|1807.57|1807.07|2048
1670939400000|2022-12-13 13:50:00|1810.45|1809.95|1807.18|1806.68|1811.5|1811|1804.89|1804.39|2036
1670939700000|2022-12-13 13:55:00|1807.23|1806.73|1811.35|1810.85|1812.06|1811.56|1805.98|1805.48|1950
1670940000000|2022-12-13 14:00:00|1811.33|1810.83|1814.1|1813.6|1814.36|1813.88|1811.24|1810.74|1928
1670940300000|2022-12-13 14:05:00|1814.08|1813.58|1813.65|1813.15|1816.71|1816.21|1812.48|1811.98|1925
1670940600000|2022-12-13 14:10:00|1813.71|1813.21|1817.7|1817.4|1818.32|1817.91|1812.99|1812.49|1843
1670940900000|2022-12-13 14:15:00|1817.75|1817.45|1818.43|1817.93|1819.04|1818.54|1816.73|1816.35|1804
1670941200000|2022-12-13 14:20:00|1818.5|1818|1818.96|1818.66|1820.54|1820.18|1818.2|1817.84|1641
1670941500000|2022-12-13 14:25:00|1818.97|1818.67|1818.75|1818.45|1821.01|1820.54|1818.25|1817.8|1772
1670941800000|2022-12-13 14:30:00|1818.87|1818.57|1818.62|1818.32|1820.47|1820.13|1816.93|1816.48|1994
1670942100000|2022-12-13 14:35:00|1818.53|1818.23|1816.9|1816.6|1819.04|1818.74|1815.14|1814.84|1837
1670942400000|2022-12-13 14:40:00|1816.84|1816.54|1820.56|1820.06|1820.71|1820.29|1816.83|1816.46|1654
1670942700000|2022-12-13 14:45:00|1820.44|1819.94|1821.19|1820.69|1822|1821.59|1819.87|1819.37|1638
1670943000000|2022-12-13 14:50:00|1821.17|1820.67|1823.78|1823.28|1824.39|1823.98|1819.94|1819.44|1789
1670943300000|2022-12-13 14:55:00|1823.81|1823.31|1822.31|1821.81|1824.72|1824.37|1822.27|1821.77|1752
1670943600000|2022-12-13 15:00:00|1822.43|1821.93|1821.9|1821.4|1824.74|1824.24|1821.42|1820.92|1854
1670943900000|2022-12-13 15:05:00|1821.91|1821.41|1819.41|1818.91|1821.99|1821.49|1819.05|1818.68|1815
1670944200000|2022-12-13 15:10:00|1819.52|1819.02|1820|1819.5|1820.49|1819.99|1816.65|1816.18|1797
1670944500000|2022-12-13 15:15:00|1819.95|1819.45|1818.9|1818.4|1819.97|1819.47|1817.63|1817.25|1694
1670944800000|2022-12-13 15:20:00|1818.84|1818.34|1817.02|1816.52|1819.16|1818.66|1816.59|1816.1|1595
1670945100000|2022-12-13 15:25:00|1817.05|1816.55|1814.81|1814.31|1817.15|1816.65|1814.59|1814.09|1577
1670945400000|2022-12-13 15:30:00|1814.82|1814.32|1816.07|1815.57|1816.2|1815.7|1813.56|1813.07|1650
1670945700000|2022-12-13 15:35:00|1816.09|1815.59|1812.33|1811.83|1816.1|1815.6|1811.96|1811.46|1665
1670946000000|2022-12-13 15:40:00|1812.3|1811.8|1813.32|1812.82|1813.79|1813.29|1811.92|1811.45|1646
1670946300000|2022-12-13 15:45:00|1813.3|1812.8|1810.4|1810.1|1814.32|1813.82|1810.16|1809.66|1660
1670946600000|2022-12-13 15:50:00|1810.38|1810.08|1810.69|1810.19|1811.31|1810.81|1809.04|1808.54|1747
1670946900000|2022-12-13 15:55:00|1810.68|1810.18|1810.09|1809.59|1811.88|1811.43|1809.63|1809.26|1611
1670947200000|2022-12-13 16:00:00|1810.22|1809.72|1811.82|1811.32|1812.25|1811.75|1810.22|1809.72|1523
1670947500000|2022-12-13 16:05:00|1811.76|1811.26|1812.25|1811.75|1812.58|1812.08|1811.06|1810.56|1393
1670947800000|2022-12-13 16:10:00|1812.21|1811.71|1813.64|1813.14|1813.95|1813.45|1811.66|1811.16|1212
1670948100000|2022-12-13 16:15:00|1813.71|1813.21|1813.88|1813.38|1814.14|1813.74|1812.45|1811.95|1288
1670948400000|2022-12-13 16:20:00|1813.83|1813.33|1812.82|1812.32|1813.92|1813.42|1811.76|1811.37|1290
1670948700000|2022-12-13 16:25:00|1812.81|1812.31|1813.62|1813.12|1813.62|1813.12|1811.84|1811.47|1163
1670949000000|2022-12-13 16:30:00|1813.59|1813.09|1815.15|1814.65|1815.15|1814.65|1813.47|1813.05|1144
1670949300000|2022-12-13 16:35:00|1814.82|1814.52|1814.55|1814.25|1815.48|1815|1813.9|1813.49|1136
1670949600000|2022-12-13 16:40:00|1814.65|1814.15|1813.25|1812.75|1815.2|1814.7|1813.15|1812.65|1006
1670949900000|2022-12-13 16:45:00|1813.22|1812.72|1808.85|1808.35|1813.25|1812.75|1808.51|1808.13|1459
1670950200000|2022-12-13 16:50:00|1808.86|1808.36|1807.95|1807.45|1809.05|1808.55|1806.48|1805.98|1550
1670950500000|2022-12-13 16:55:00|1807.96|1807.46|1809.16|1808.66|1809.39|1808.95|1807.19|1806.69|1417
1670950800000|2022-12-13 17:00:00|1809.22|1808.72|1810.72|1810.22|1810.94|1810.44|1808.45|1807.95|1313
1670951100000|2022-12-13 17:05:00|1810.71|1810.21|1811.67|1811.17|1812.82|1812.32|1810.64|1810.14|1060
1670951400000|2022-12-13 17:10:00|1811.65|1811.15|1812.36|1811.86|1812.84|1812.34|1810.83|1810.33|1229
1670951700000|2022-12-13 17:15:00|1812.27|1811.77|1808.71|1808.21|1812.67|1812.17|1808.4|1807.9|1293
1670952000000|2022-12-13 17:20:00|1808.7|1808.2|1806.96|1806.46|1808.87|1808.37|1806.55|1806.05|1542
1670952300000|2022-12-13 17:25:00|1806.86|1806.36|1807.85|1807.35|1808.05|1807.55|1805.53|1805.22|1541
1670952600000|2022-12-13 17:30:00|1807.88|1807.38|1807.59|1807.29|1808.61|1808.11|1807.34|1806.84|1423
1670952900000|2022-12-13 17:35:00|1807.65|1807.35|1809.42|1809.12|1809.53|1809.13|1807.6|1807.1|1135
1670953200000|2022-12-13 17:40:00|1809.41|1809.11|1809.48|1808.98|1809.85|1809.35|1808.75|1808.27|1090
1670953500000|2022-12-13 17:45:00|1809.53|1809.03|1807.9|1807.4|1809.9|1809.51|1807.85|1807.35|1185
1670953800000|2022-12-13 17:50:00|1807.87|1807.37|1808.29|1807.79|1808.9|1808.4|1807.85|1807.35|1291
1670954100000|2022-12-13 17:55:00|1808.27|1807.77|1808.69|1808.19|1809.33|1808.83|1808.09|1807.59|1123
1670954400000|2022-12-13 18:00:00|1808.7|1808.2|1809.46|1808.96|1809.75|1809.25|1807.85|1807.35|1345
1670954700000|2022-12-13 18:05:00|1809.47|1808.97|1809.44|1808.94|1810.05|1809.55|1809.18|1808.68|1079
1670955000000|2022-12-13 18:10:00|1809.47|1808.97|1810.23|1809.73|1810.63|1810.13|1809.23|1808.78|997
1670955300000|2022-12-13 18:15:00|1810.33|1809.83|1812.3|1811.8|1812.5|1812.2|1810.22|1809.72|996
1670955600000|2022-12-13 18:20:00|1812.31|1811.81|1813.57|1813.07|1813.81|1813.31|1812.1|1811.6|1045
1670955900000|2022-12-13 18:25:00|1813.58|1813.08|1813.84|1813.34|1814.2|1813.74|1813.04|1812.54|1046
1670956200000|2022-12-13 18:30:00|1813.83|1813.33|1813.4|1812.9|1814.72|1814.22|1813.3|1812.8|1056
1670956500000|2022-12-13 18:35:00|1813.42|1812.92|1812.06|1811.56|1813.63|1813.13|1811.79|1811.29|1080
1670956800000|2022-12-13 18:40:00|1811.96|1811.46|1812.13|1811.83|1812.23|1811.84|1811.15|1810.65|1034
1670957100000|2022-12-13 18:45:00|1812.14|1811.84|1812.21|1811.71|1812.69|1812.19|1811.43|1811.08|888
1670957400000|2022-12-13 18:50:00|1812.22|1811.72|1810.09|1809.59|1812.6|1812.15|1809.89|1809.56|941
1670957700000|2022-12-13 18:55:00|1809.99|1809.69|1810.64|1810.14|1810.82|1810.32|1809.68|1809.32|829
1670958000000|2022-12-13 19:00:00|1810.65|1810.15|1811.58|1811.08|1812.24|1811.74|1810.53|1810.03|912
1670958300000|2022-12-13 19:05:00|1811.62|1811.12|1811.24|1810.74|1811.89|1811.39|1810.98|1810.48|873
1670958600000|2022-12-13 19:10:00|1811.22|1810.72|1811.54|1811.04|1812.28|1811.78|1811.04|1810.54|896
1670958900000|2022-12-13 19:15:00|1811.55|1811.05|1810.48|1809.98|1811.74|1811.24|1810.13|1809.63|795
1670959200000|2022-12-13 19:20:00|1810.52|1810.02|1809.6|1809.1|1810.61|1810.11|1809.52|1809.02|834
1670959500000|2022-12-13 19:25:00|1809.63|1809.13|1810.26|1809.76|1810.31|1809.81|1809.54|1809.04|863
1670959800000|2022-12-13 19:30:00|1810.3|1809.8|1811.1|1810.6|1811.29|1810.79|1809.99|1809.49|923
1670960100000|2022-12-13 19:35:00|1811.12|1810.62|1811.29|1810.79|1811.49|1810.99|1810.74|1810.24|776
1670960400000|2022-12-13 19:40:00|1811.31|1810.81|1812.64|1812.14|1812.97|1812.47|1811.01|1810.57|878
1670960700000|2022-12-13 19:45:00|1812.59|1812.09|1812.72|1812.22|1812.95|1812.45|1812.18|1811.68|841
1670961000000|2022-12-13 19:50:00|1812.74|1812.24|1811.99|1811.49|1812.93|1812.43|1811.87|1811.37|1014
1670961300000|2022-12-13 19:55:00|1811.96|1811.46|1811.72|1811.22|1812.15|1811.65|1811.11|1810.61|1056
1670961600000|2022-12-13 20:00:00|1811.73|1811.23|1810.2|1809.7|1811.77|1811.27|1809.92|1809.42|1074
1670961900000|2022-12-13 20:05:00|1810.24|1809.74|1810.69|1810.19|1810.99|1810.49|1810.08|1809.58|1038
1670962200000|2022-12-13 20:10:00|1810.64|1810.14|1810.29|1809.79|1810.84|1810.34|1809.86|1809.36|961
1670962500000|2022-12-13 20:15:00|1810.3|1809.8|1811.04|1810.54|1811.28|1810.78|1810.12|1809.62|942
1670962800000|2022-12-13 20:20:00|1811.02|1810.52|1811.3|1810.8|1811.42|1810.92|1810.56|1810.06|898
1670963100000|2022-12-13 20:25:00|1811.23|1810.73|1811.16|1810.66|1811.48|1810.98|1810.55|1810.05|856
1670963400000|2022-12-13 20:30:00|1811.21|1810.71|1812.65|1812.15|1812.81|1812.31|1811.15|1810.65|965
1670963700000|2022-12-13 20:35:00|1812.63|1812.13|1810.91|1810.41|1813.07|1812.57|1810.9|1810.4|969
1670964000000|2022-12-13 20:40:00|1810.92|1810.42|1811.47|1810.97|1811.5|1811|1810.67|1810.17|731
1670964300000|2022-12-13 20:45:00|1811.46|1810.96|1810.96|1810.46|1812.04|1811.54|1810.96|1810.46|969
1670964600000|2022-12-13 20:50:00|1811.01|1810.51|1810.57|1810.07|1811.76|1811.26|1810.5|1810|888
1670964900000|2022-12-13 20:55:00|1810.56|1810.06|1810.68|1810.18|1811.16|1810.66|1809.98|1809.48|1104
1670965200000|2022-12-13 21:00:00|1810.75|1810.25|1811.13|1810.63|1811.23|1810.82|1810.75|1810.25|544
1670965500000|2022-12-13 21:05:00|1811|1810.5|1811.02|1810.52|1811.25|1810.75|1810.91|1810.41|289
1670965800000|2022-12-13 21:10:00|1811.03|1810.53|1810.73|1810.23|1811.05|1810.55|1810.66|1810.16|296
1670966100000|2022-12-13 21:15:00|1810.7|1810.2|1810.58|1810.08|1810.91|1810.41|1810.53|1810.03|275
1670966400000|2022-12-13 21:20:00|1810.52|1810.02|1810.32|1809.82|1810.7|1810.2|1810.27|1809.77|247
1670966700000|2022-12-13 21:25:00|1810.29|1809.79|1810.47|1809.97|1810.55|1810.05|1810.12|1809.62|298
1670967000000|2022-12-13 21:30:00|1810.46|1809.96|1810.31|1809.81|1810.47|1809.97|1809.84|1809.34|294
1670967300000|2022-12-13 21:35:00|1810.18|1809.68|1810.8|1810.3|1810.91|1810.41|1810.18|1809.68|301
1670967600000|2022-12-13 21:40:00|1810.81|1810.31|1810.75|1810.25|1810.83|1810.33|1810.51|1810.01|183
1670967900000|2022-12-13 21:45:00|1810.65|1810.15|1810.82|1810.32|1810.83|1810.33|1810.5|1810|166
1670968200000|2022-12-13 21:50:00|1810.79|1810.29|1810.91|1810.41|1811.01|1810.51|1810.54|1810.04|251
1670968500000|2022-12-13 21:55:00|1810.92|1810.42|1811.03|1810.53|1811.29|1810.79|1810.85|1810.35|194
1670972400000|2022-12-13 23:00:00|1811|1810.5|1810.94|1810.44|1811.19|1810.69|1810.55|1810.05|302
1670972700000|2022-12-13 23:05:00|1811|1810.5|1811.72|1811.22|1811.77|1811.33|1810.95|1810.45|160
1670973000000|2022-12-13 23:10:00|1811.74|1811.24|1810.62|1810.32|1811.77|1811.27|1810.52|1810.02|246
1670973300000|2022-12-13 23:15:00|1810.61|1810.31|1810.48|1809.98|1810.8|1810.33|1810.41|1809.95|293
1670973600000|2022-12-13 23:20:00|1810.49|1809.99|1810.58|1810.08|1810.73|1810.23|1810.09|1809.63|343
1670973900000|2022-12-13 23:25:00|1810.6|1810.1|1810.38|1809.88|1811.02|1810.65|1810.24|1809.74|299
1670974200000|2022-12-13 23:30:00|1810.39|1809.89|1810.34|1809.84|1810.66|1810.22|1810.2|1809.7|254
1670974500000|2022-12-13 23:35:00|1810.35|1809.85|1810.21|1809.91|1810.56|1810.13|1810.17|1809.67|211
1670974800000|2022-12-13 23:40:00|1810.31|1809.81|1810.19|1809.89|1810.41|1810.01|1809.99|1809.57|236
1670975100000|2022-12-13 23:45:00|1810.18|1809.88|1810.12|1809.62|1810.51|1810.08|1809.98|1809.54|291
1670975400000|2022-12-13 23:50:00|1810.09|1809.59|1810.09|1809.59|1810.42|1810|1809.96|1809.56|163
1670975700000|2022-12-13 23:55:00|1810.08|1809.58|1809.82|1809.52|1810.08|1809.69|1809.62|1809.23|259
1670976000000|2022-12-14 00:00:00|1809.84|1809.54|1809.6|1809.1|1810.42|1810.03|1809.24|1808.89|378
1670976300000|2022-12-14 00:05:00|1809.61|1809.11|1810.2|1809.9|1810.33|1809.94|1809.44|1809.03|413
1670976600000|2022-12-14 00:10:00|1810.3|1809.8|1810.85|1810.55|1811.08|1810.68|1810.03|1809.66|394
1670976900000|2022-12-14 00:15:00|1810.86|1810.56|1810.82|1810.52|1811.24|1810.84|1810.37|1810.01|339
1670977200000|2022-12-14 00:20:00|1810.84|1810.54|1810.51|1810.01|1810.95|1810.54|1809.94|1809.53|666
1670977500000|2022-12-14 00:25:00|1810.46|1809.96|1810.21|1809.71|1810.52|1810.03|1809.46|1809.13|548
1670977800000|2022-12-14 00:30:00|1810.2|1809.7|1810.13|1809.83|1810.4|1810.04|1809.84|1809.54|443
1670978100000|2022-12-14 00:35:00|1810.14|1809.84|1809.55|1809.05|1810.27|1809.91|1809.41|1809.03|436
1670978400000|2022-12-14 00:40:00|1809.43|1809.13|1809.86|1809.36|1809.86|1809.46|1809.02|1808.66|446
1670978700000|2022-12-14 00:45:00|1809.73|1809.43|1809.72|1809.42|1809.99|1809.57|1809.32|1808.98|484
1670979000000|2022-12-14 00:50:00|1809.76|1809.46|1810.05|1809.75|1810.28|1809.88|1809.64|1809.24|635
1670979300000|2022-12-14 00:55:00|1810.08|1809.78|1811.41|1811.11|1811.56|1811.2|1810.02|1809.67|753
1670979600000|2022-12-14 01:00:00|1811.44|1811.14|1811.7|1811.4|1812.44|1812.04|1811.14|1810.83|1050
1670979900000|2022-12-14 01:05:00|1811.8|1811.3|1811.88|1811.38|1811.96|1811.59|1810.74|1810.41|764
1670980200000|2022-12-14 01:10:00|1811.87|1811.37|1811.89|1811.39|1812.27|1811.85|1810.98|1810.64|665
1670980500000|2022-12-14 01:15:00|1811.9|1811.4|1811.73|1811.23|1812.58|1812.18|1811.43|1811.02|843
1670980800000|2022-12-14 01:20:00|1811.68|1811.18|1810.94|1810.64|1811.77|1811.37|1810.9|1810.56|630
1670981100000|2022-12-14 01:25:00|1810.93|1810.63|1811.38|1811.08|1811.76|1811.33|1810.84|1810.45|701
1670981400000|2022-12-14 01:30:00|1811.34|1811.04|1812.82|1812.32|1812.82|1812.42|1811.34|1810.89|881
1670981700000|2022-12-14 01:35:00|1812.67|1812.37|1811.92|1811.42|1812.98|1812.6|1811.81|1811.4|755
1670982000000|2022-12-14 01:40:00|1811.78|1811.48|1810.79|1810.49|1812.24|1811.83|1810.68|1810.36|741
1670982300000|2022-12-14 01:45:00|1810.78|1810.48|1810.94|1810.44|1811.2|1810.89|1810.39|1810.02|652
1670982600000|2022-12-14 01:50:00|1810.95|1810.45|1810.96|1810.46|1811.37|1810.95|1810.66|1810.27|512
1670982900000|2022-12-14 01:55:00|1810.93|1810.43|1811.07|1810.57|1811.4|1811.02|1810.65|1810.24|579
1670983200000|2022-12-14 02:00:00|1811.06|1810.56|1810.4|1810.1|1811.13|1810.77|1810.07|1809.77|577
1670983500000|2022-12-14 02:05:00|1810.52|1810.02|1810.88|1810.58|1811.7|1811.32|1810.22|1809.81|596
1670983800000|2022-12-14 02:10:00|1810.86|1810.56|1810.04|1809.74|1811.11|1810.69|1809.93|1809.53|606
1670984100000|2022-12-14 02:15:00|1810.08|1809.78|1810.07|1809.77|1810.22|1809.86|1809.57|1809.19|430
1670984400000|2022-12-14 02:20:00|1810.05|1809.75|1810.75|1810.25|1811.07|1810.71|1810.02|1809.67|444
1670984700000|2022-12-14 02:25:00|1810.64|1810.34|1810.45|1810.15|1810.9|1810.5|1810.26|1809.82|444
1670985000000|2022-12-14 02:30:00|1810.48|1810.18|1810.56|1810.26|1810.9|1810.53|1810.2|1809.8|660
1670985300000|2022-12-14 02:35:00|1810.66|1810.16|1810.82|1810.52|1811.02|1810.65|1810.34|1809.97|494
1670985600000|2022-12-14 02:40:00|1810.83|1810.53|1810.9|1810.6|1811.09|1810.79|1810.42|1810.05|416
1670985900000|2022-12-14 02:45:00|1810.91|1810.61|1810.87|1810.57|1811.56|1811.17|1810.72|1810.35|443
1670986200000|2022-12-14 02:50:00|1811|1810.5|1810.95|1810.65|1811.34|1811.01|1810.52|1810.1|470
1670986500000|2022-12-14 02:55:00|1810.94|1810.64|1810.98|1810.68|1811.33|1810.93|1810.76|1810.39|535
1670986800000|2022-12-14 03:00:00|1811.12|1810.62|1811.45|1810.95|1811.53|1811.13|1810.84|1810.45|467
1670987100000|2022-12-14 03:05:00|1811.46|1810.96|1811.33|1811.03|1811.62|1811.22|1811.03|1810.61|479
1670987400000|2022-12-14 03:10:00|1811.34|1811.04|1811.01|1810.51|1811.53|1811.12|1810.68|1810.32|449
1670987700000|2022-12-14 03:15:00|1810.98|1810.68|1811.25|1810.95|1811.44|1811.03|1810.67|1810.3|408
1670988000000|2022-12-14 03:20:00|1811.27|1810.97|1811.73|1811.23|1811.94|1811.54|1811.09|1810.72|429
1670988300000|2022-12-14 03:25:00|1811.7|1811.2|1811.37|1810.87|1811.76|1811.38|1810.92|1810.49|403
1670988600000|2022-12-14 03:30:00|1811.36|1810.86|1811.76|1811.26|1811.91|1811.56|1811.2|1810.76|291
1670988900000|2022-12-14 03:35:00|1811.75|1811.25|1811.78|1811.28|1812.06|1811.7|1811.48|1811.08|277
1670989200000|2022-12-14 03:40:00|1811.77|1811.27|1812.14|1811.84|1812.3|1811.99|1811.73|1811.23|289
1670989500000|2022-12-14 03:45:00|1812.23|1811.73|1811.87|1811.57|1812.44|1812.07|1811.63|1811.27|280
1670989800000|2022-12-14 03:50:00|1811.98|1811.48|1810.97|1810.47|1812.01|1811.6|1810.82|1810.46|231
1670990100000|2022-12-14 03:55:00|1811.02|1810.52|1810.21|1809.91|1811.02|1810.58|1810.13|1809.73|503
1670990400000|2022-12-14 04:00:00|1810.15|1809.85|1810.25|1809.75|1810.6|1810.28|1809.84|1809.44|455
1670990700000|2022-12-14 04:05:00|1810.26|1809.76|1809.91|1809.41|1810.37|1809.96|1809.78|1809.41|260
1670991000000|2022-12-14 04:10:00|1809.97|1809.47|1810.44|1809.94|1810.48|1810.08|1809.8|1809.4|273
1670991300000|2022-12-14 04:15:00|1810.43|1809.93|1810.02|1809.72|1810.47|1810.09|1809.85|1809.49|234
1670991600000|2022-12-14 04:20:00|1810.04|1809.74|1809.76|1809.26|1810.14|1809.77|1809.55|1809.14|285
1670991900000|2022-12-14 04:25:00|1809.77|1809.27|1809.91|1809.61|1810.07|1809.65|1809.56|1809.17|281
1670992200000|2022-12-14 04:30:00|1809.9|1809.6|1809.87|1809.37|1810.1|1809.72|1809.61|1809.2|231
1670992500000|2022-12-14 04:35:00|1809.8|1809.3|1809.33|1809.03|1809.85|1809.45|1809.17|1808.8|376
1670992800000|2022-12-14 04:40:00|1809.35|1809.05|1809.77|1809.27|1809.8|1809.42|1809.11|1808.69|358
1670993100000|2022-12-14 04:45:00|1809.75|1809.25|1809.2|1808.7|1809.94|1809.54|1808.98|1808.58|280
1670993400000|2022-12-14 04:50:00|1809.19|1808.69|1808.61|1808.31|1809.22|1808.79|1808.36|1808.06|288
1670993700000|2022-12-14 04:55:00|1808.68|1808.18|1809.17|1808.87|1809.31|1808.92|1808.51|1808.13|349
1670994000000|2022-12-14 05:00:00|1809.25|1808.75|1809.43|1808.93|1809.67|1809.28|1808.87|1808.47|358
1670994300000|2022-12-14 05:05:00|1809.44|1808.94|1809.82|1809.32|1809.82|1809.32|1809.16|1808.72|308
1670994600000|2022-12-14 05:10:00|1809.78|1809.28|1809.6|1809.3|1809.97|1809.56|1809.53|1809.1|383
1670994900000|2022-12-14 05:15:00|1809.61|1809.31|1809.75|1809.45|1810.05|1809.71|1809.53|1809.11|330
1670995200000|2022-12-14 05:20:00|1809.77|1809.47|1810.16|1809.66|1810.24|1809.83|1809.67|1809.32|270
1670995500000|2022-12-14 05:25:00|1810.13|1809.63|1810.06|1809.56|1810.32|1809.91|1809.65|1809.28|385
1670995800000|2022-12-14 05:30:00|1810.03|1809.53|1809.84|1809.34|1810.42|1809.97|1809.58|1809.19|537
1670996100000|2022-12-14 05:35:00|1809.85|1809.35|1810.38|1809.88|1810.64|1810.14|1809.74|1809.34|402
1670996400000|2022-12-14 05:40:00|1810.39|1809.89|1810.7|1810.4|1810.95|1810.51|1810.23|1809.79|425
1670996700000|2022-12-14 05:45:00|1810.68|1810.38|1810|1809.7|1810.99|1810.61|1809.85|1809.45|407
1670997000000|2022-12-14 05:50:00|1810.02|1809.72|1810.53|1810.03|1810.56|1810.15|1809.97|1809.59|448
1670997300000|2022-12-14 05:55:00|1810.47|1809.97|1809.94|1809.44|1810.84|1810.4|1809.73|1809.34|576
1670997600000|2022-12-14 06:00:00|1809.93|1809.43|1810.8|1810.5|1811.02|1810.64|1809.74|1809.38|681
1670997900000|2022-12-14 06:05:00|1810.79|1810.49|1810.58|1810.28|1811.43|1811.08|1810.58|1810.2|575
1670998200000|2022-12-14 06:10:00|1810.6|1810.3|1811.19|1810.89|1811.53|1811.18|1810.55|1810.17|477
1670998500000|2022-12-14 06:15:00|1811.2|1810.9|1811.16|1810.86|1811.43|1811.03|1810.92|1810.54|585
1670998800000|2022-12-14 06:20:00|1811.26|1810.76|1811.37|1811.07|1811.67|1811.33|1810.78|1810.4|532
1670999100000|2022-12-14 06:25:00|1811.35|1811.05|1811.18|1810.88|1811.68|1811.28|1811.12|1810.73|433
1670999400000|2022-12-14 06:30:00|1811.17|1810.87|1811.62|1811.12|1811.95|1811.56|1811.13|1810.72|563
1670999700000|2022-12-14 06:35:00|1811.64|1811.14|1812.06|1811.56|1812.29|1811.89|1811.48|1811.1|441
1671000000000|2022-12-14 06:40:00|1812.04|1811.54|1812.65|1812.15|1812.77|1812.37|1811.91|1811.53|443
1671000300000|2022-12-14 06:45:00|1812.63|1812.13|1812.54|1812.24|1813.27|1812.91|1812.53|1812.13|501
1671000600000|2022-12-14 06:50:00|1812.57|1812.27|1812.64|1812.14|1813.48|1813.12|1812.29|1811.98|642
1671000900000|2022-12-14 06:55:00|1812.63|1812.13|1811.88|1811.38|1812.68|1812.23|1811.87|1811.37|520
1671001200000|2022-12-14 07:00:00|1811.9|1811.4|1811.88|1811.38|1812.85|1812.35|1811.29|1810.79|671
1671001500000|2022-12-14 07:05:00|1811.84|1811.34|1810.96|1810.66|1811.98|1811.48|1810.57|1810.27|584
1671001800000|2022-12-14 07:10:00|1810.95|1810.65|1810.66|1810.16|1811.12|1810.77|1810.22|1809.87|681
1671002100000|2022-12-14 07:15:00|1810.57|1810.27|1810.87|1810.37|1810.99|1810.61|1810.19|1809.78|586
1671002400000|2022-12-14 07:20:00|1810.88|1810.38|1810.39|1810.09|1811.18|1810.87|1810.06|1809.72|622
1671002700000|2022-12-14 07:25:00|1810.51|1810.01|1808.94|1808.64|1810.51|1810.02|1808.83|1808.49|744
1671003000000|2022-12-14 07:30:00|1808.98|1808.68|1809.21|1808.91|1809.34|1808.97|1808.22|1807.9|720
1671003300000|2022-12-14 07:35:00|1809.17|1808.87|1809.4|1808.9|1809.76|1809.36|1808.82|1808.42|675
1671003600000|2022-12-14 07:40:00|1809.39|1808.89|1808.21|1807.91|1809.4|1809.01|1807.98|1807.59|576
1671003900000|2022-12-14 07:45:00|1808.24|1807.94|1808.28|1807.78|1808.57|1808.27|1807.65|1807.28|698
1671004200000|2022-12-14 07:50:00|1808.25|1807.75|1809.05|1808.75|1809.2|1808.84|1807.85|1807.46|751
1671004500000|2022-12-14 07:55:00|1809.04|1808.74|1809.19|1808.89|1809.89|1809.46|1808.84|1808.49|647
1671004800000|2022-12-14 08:00:00|1809.23|1808.93|1808.86|1808.56|1809.76|1809.35|1808.21|1807.9|955
1671005100000|2022-12-14 08:05:00|1808.9|1808.6|1807.57|1807.27|1808.9|1808.6|1806.71|1806.41|859
1671005400000|2022-12-14 08:10:00|1807.55|1807.25|1809.34|1809.04|1809.67|1809.31|1807.43|1807.13|939
1671005700000|2022-12-14 08:15:00|1809.32|1809.02|1810.3|1810|1810.37|1810.03|1809.32|1808.97|844
1671006000000|2022-12-14 08:20:00|1810.24|1809.94|1809.43|1809.13|1810.36|1809.96|1809.16|1808.81|774
1671006300000|2022-12-14 08:25:00|1809.41|1809.11|1808.14|1807.84|1809.5|1809.15|1807.94|1807.64|719
1671006600000|2022-12-14 08:30:00|1808.11|1807.81|1808.8|1808.5|1809.4|1809.02|1808.1|1807.8|808
1671006900000|2022-12-14 08:35:00|1808.79|1808.49|1809.33|1809.03|1809.86|1809.5|1808.78|1808.48|746
1671007200000|2022-12-14 08:40:00|1809.34|1809.04|1808.81|1808.51|1809.51|1809.15|1808.58|1808.23|703
1671007500000|2022-12-14 08:45:00|1808.79|1808.49|1808.87|1808.57|1809.84|1809.47|1808.51|1808.15|777
1671007800000|2022-12-14 08:50:00|1808.85|1808.55|1808.39|1808.09|1809.24|1808.85|1808.01|1807.7|674
1671008100000|2022-12-14 08:55:00|1808.43|1808.13|1808.83|1808.53|1809.13|1808.76|1808.16|1807.78|681
1671008400000|2022-12-14 09:00:00|1808.84|1808.54|1808.55|1808.25|1809|1808.6|1807.97|1807.67|1045
1671008700000|2022-12-14 09:05:00|1808.56|1808.26|1809.07|1808.77|1809.27|1808.92|1808.07|1807.72|765
1671009000000|2022-12-14 09:10:00|1809.06|1808.76|1808.36|1808.06|1809.58|1809.19|1808.36|1807.99|656
1671009300000|2022-12-14 09:15:00|1808.5|1808|1808.64|1808.34|1808.93|1808.55|1808.03|1807.65|700
1671009600000|2022-12-14 09:20:00|1808.74|1808.24|1808.11|1807.61|1808.76|1808.35|1807|1806.66|767
1671009900000|2022-12-14 09:25:00|1808.04|1807.74|1809.4|1809.1|1809.58|1809.28|1807.77|1807.45|741
1671010200000|2022-12-14 09:30:00|1809.42|1809.12|1808.41|1808.11|1809.53|1809.12|1808.35|1808.03|745
1671010500000|2022-12-14 09:35:00|1808.42|1808.12|1808.34|1808.04|1809.34|1808.97|1808.14|1807.74|767
1671010800000|2022-12-14 09:40:00|1808.29|1807.99|1809.06|1808.76|1809.65|1809.27|1808.29|1807.93|806
1671011100000|2022-12-14 09:45:00|1809.07|1808.77|1808.33|1808.03|1809.15|1808.8|1808.23|1807.86|602
1671011400000|2022-12-14 09:50:00|1808.42|1807.92|1808.24|1807.94|1808.71|1808.32|1807.63|1807.27|649
1671011700000|2022-12-14 09:55:00|1808.27|1807.97|1807.99|1807.49|1808.58|1808.26|1807.69|1807.3|542
1671012000000|2022-12-14 10:00:00|1807.98|1807.48|1807.88|1807.58|1810.55|1810.15|1807.68|1807.37|1288
1671012300000|2022-12-14 10:05:00|1807.89|1807.59|1808.08|1807.78|1808.28|1807.88|1807.43|1807.13|849
1671012600000|2022-12-14 10:10:00|1808.07|1807.77|1808.54|1808.24|1808.67|1808.36|1807.83|1807.52|762
1671012900000|2022-12-14 10:15:00|1808.47|1808.17|1808.59|1808.29|1809.09|1808.79|1808.32|1807.97|667
1671013200000|2022-12-14 10:20:00|1808.71|1808.21|1807.83|1807.53|1808.85|1808.52|1807.66|1807.28|627
1671013500000|2022-12-14 10:25:00|1807.82|1807.52|1809.05|1808.75|1809.31|1808.96|1807.73|1807.33|753
1671013800000|2022-12-14 10:30:00|1809.06|1808.76|1808.98|1808.68|1809.07|1808.77|1808.27|1807.92|696
1671014100000|2022-12-14 10:35:00|1808.96|1808.66|1808.71|1808.41|1809.22|1808.81|1807.95|1807.57|641
1671014400000|2022-12-14 10:40:00|1808.75|1808.45|1808.32|1808.02|1808.81|1808.47|1808.1|1807.75|683
1671014700000|2022-12-14 10:45:00|1808.28|1807.98|1807.58|1807.28|1808.63|1808.23|1807.46|1807.07|593
1671015000000|2022-12-14 10:50:00|1807.59|1807.29|1807.86|1807.56|1808.01|1807.71|1806.95|1806.65|680
1671015300000|2022-12-14 10:55:00|1807.79|1807.49|1809.01|1808.71|1809.13|1808.76|1807.64|1807.25|727
1671015600000|2022-12-14 11:00:00|1809|1808.7|1809.36|1809.06|1809.66|1809.32|1808.4|1807.98|817
1671015900000|2022-12-14 11:05:00|1809.38|1809.08|1808.39|1807.89|1809.47|1809.16|1807.88|1807.49|660
1671016200000|2022-12-14 11:10:00|1808.4|1807.9|1808.43|1808.13|1808.89|1808.5|1807.83|1807.46|586
1671016500000|2022-12-14 11:15:00|1808.42|1808.12|1807.47|1807.17|1808.57|1808.27|1807.41|1807.01|603
1671016800000|2022-12-14 11:20:00|1807.48|1807.18|1808.16|1807.86|1808.25|1807.88|1807.34|1806.95|644
1671017100000|2022-12-14 11:25:00|1808.12|1807.82|1808.84|1808.54|1809.02|1808.64|1808.02|1807.72|523
1671017400000|2022-12-14 11:30:00|1808.75|1808.45|1807.75|1807.45|1808.84|1808.45|1807.59|1807.29|506
1671017700000|2022-12-14 11:35:00|1807.77|1807.47|1807.64|1807.14|1807.93|1807.53|1807.02|1806.72|682
1671018000000|2022-12-14 11:40:00|1807.53|1807.23|1807.45|1806.95|1808.32|1807.89|1807.01|1806.63|664
1671018300000|2022-12-14 11:45:00|1807.36|1807.06|1806.25|1805.75|1807.44|1807.06|1806.11|1805.75|651
1671018600000|2022-12-14 11:50:00|1806.13|1805.83|1805.88|1805.58|1807.1|1806.8|1805.63|1805.32|698
1671018900000|2022-12-14 11:55:00|1805.89|1805.59|1806.93|1806.63|1807|1806.63|1805.46|1805.16|655
1671019200000|2022-12-14 12:00:00|1806.96|1806.66|1806.6|1806.1|1807.26|1806.88|1806.09|1805.71|815
1671019500000|2022-12-14 12:05:00|1806.51|1806.21|1806.82|1806.52|1806.98|1806.58|1806.41|1806.07|532
1671019800000|2022-12-14 12:10:00|1806.78|1806.48|1807.27|1806.97|1807.7|1807.4|1806.67|1806.28|596
1671020100000|2022-12-14 12:15:00|1807.29|1806.99|1807.02|1806.72|1807.65|1807.33|1806.9|1806.56|631
1671020400000|2022-12-14 12:20:00|1807.01|1806.71|1807.36|1807.06|1807.88|1807.57|1806.42|1806.05|682
1671020700000|2022-12-14 12:25:00|1807.37|1807.07|1807.62|1807.12|1807.66|1807.34|1806.85|1806.47|618
1671021000000|2022-12-14 12:30:00|1807.55|1807.25|1807.16|1806.86|1807.67|1807.34|1806.89|1806.54|683
1671021300000|2022-12-14 12:35:00|1807.26|1806.76|1806.41|1806.11|1807.48|1807.09|1806.35|1805.96|683
1671021600000|2022-12-14 12:40:00|1806.4|1806.1|1805.23|1804.93|1806.57|1806.17|1805.03|1804.63|789
1671021900000|2022-12-14 12:45:00|1805.24|1804.94|1805.89|1805.59|1806.47|1806.11|1805.12|1804.78|733
1671022200000|2022-12-14 12:50:00|1805.99|1805.49|1805.01|1804.71|1806.04|1805.74|1804.9|1804.51|695
1671022500000|2022-12-14 12:55:00|1804.99|1804.69|1805.66|1805.36|1805.92|1805.62|1804.5|1804.2|692
1671022800000|2022-12-14 13:00:00|1805.65|1805.35|1807.67|1807.37|1807.98|1807.65|1805.6|1805.3|1171
1671023100000|2022-12-14 13:05:00|1807.68|1807.38|1808.51|1808.21|1808.74|1808.35|1807.55|1807.15|873
1671023400000|2022-12-14 13:10:00|1808.5|1808.2|1807.91|1807.61|1808.71|1808.35|1807.73|1807.43|784
1671023700000|2022-12-14 13:15:00|1807.92|1807.62|1808.27|1807.97|1808.8|1808.5|1807.73|1807.42|790
1671024000000|2022-12-14 13:20:00|1808.45|1808.15|1809.12|1808.82|1809.97|1809.59|1808.14|1807.78|1041
1671024300000|2022-12-14 13:25:00|1809.13|1808.83|1808.72|1808.42|1809.8|1809.5|1808.61|1808.25|967
1671024600000|2022-12-14 13:30:00|1808.71|1808.41|1808.59|1808.29|1809.3|1809|1808.27|1807.96|1055
1671024900000|2022-12-14 13:35:00|1808.61|1808.31|1808.37|1808.07|1808.77|1808.42|1807.76|1807.46|932
1671025200000|2022-12-14 13:40:00|1808.36|1808.06|1808.62|1808.32|1809.08|1808.7|1808.19|1807.84|1000
1671025500000|2022-12-14 13:45:00|1808.64|1808.34|1808.62|1808.32|1809.03|1808.65|1808.44|1808.14|874
1671025800000|2022-12-14 13:50:00|1808.63|1808.33|1809.19|1808.89|1809.92|1809.55|1808.44|1808.08|950
1671026100000|2022-12-14 13:55:00|1809.17|1808.87|1808.96|1808.46|1809.69|1809.39|1808.69|1808.33|947
1671026400000|2022-12-14 14:00:00|1808.95|1808.45|1808.93|1808.63|1810.04|1809.66|1808.63|1808.33|988
1671026700000|2022-12-14 14:05:00|1808.92|1808.62|1808.72|1808.22|1809.08|1808.69|1807.98|1807.59|908
1671027000000|2022-12-14 14:10:00|1808.7|1808.2|1809.92|1809.42|1810|1809.6|1808.39|1808.02|793
1671027300000|2022-12-14 14:15:00|1809.83|1809.53|1809.8|1809.5|1810.16|1809.85|1809.47|1809.14|836
1671027600000|2022-12-14 14:20:00|1809.71|1809.41|1809.32|1809.02|1809.93|1809.55|1809.08|1808.71|883
1671027900000|2022-12-14 14:25:00|1809.31|1809.01|1809.84|1809.54|1810.36|1809.97|1809.17|1808.8|844
1671028200000|2022-12-14 14:30:00|1809.92|1809.62|1809.76|1809.46|1810.39|1810|1808.41|1808.11|1351
1671028500000|2022-12-14 14:35:00|1809.78|1809.48|1811.59|1811.09|1812.39|1812.09|1809.18|1808.77|1358
1671028800000|2022-12-14 14:40:00|1811.49|1811.19|1811.76|1811.46|1812.2|1811.9|1811.35|1810.98|1249
1671029100000|2022-12-14 14:45:00|1811.78|1811.48|1810.72|1810.42|1812.15|1811.78|1810.56|1810.17|1170
1671029400000|2022-12-14 14:50:00|1810.71|1810.41|1811.25|1810.95|1811.52|1811.22|1810.52|1810.12|1060
1671029700000|2022-12-14 14:55:00|1811.28|1810.98|1810.54|1810.24|1811.48|1811.1|1810.07|1809.77|1010
1671030000000|2022-12-14 15:00:00|1810.58|1810.28|1809.51|1809.01|1810.93|1810.63|1808.58|1808.21|1344
1671030300000|2022-12-14 15:05:00|1809.5|1809|1809.27|1808.97|1809.65|1809.35|1808.78|1808.45|1063
1671030600000|2022-12-14 15:10:00|1809.32|1809.02|1810.14|1809.84|1810.71|1810.37|1808.95|1808.65|921
1671030900000|2022-12-14 15:15:00|1810.13|1809.83|1811.09|1810.79|1811.55|1811.24|1809.72|1809.42|852
1671031200000|2022-12-14 15:20:00|1811.1|1810.8|1810.37|1810.07|1811.34|1810.92|1810.26|1809.86|943
1671031500000|2022-12-14 15:25:00|1810.38|1810.08|1811.72|1811.42|1812.29|1811.92|1810.38|1810.05|961
1671031800000|2022-12-14 15:30:00|1811.63|1811.33|1811.08|1810.58|1811.66|1811.33|1809.93|1809.63|1056
1671032100000|2022-12-14 15:35:00|1810.98|1810.68|1810.81|1810.51|1811.22|1810.84|1809.68|1809.3|949
1671032400000|2022-12-14 15:40:00|1810.68|1810.38|1811.97|1811.67|1812.36|1812.06|1810.4|1810.1|946
1671032700000|2022-12-14 15:45:00|1811.95|1811.65|1812.52|1812.22|1812.63|1812.24|1811.18|1810.88|771
1671033000000|2022-12-14 15:50:00|1812.51|1812.21|1812.28|1811.98|1812.86|1812.52|1811.89|1811.52|968
1671033300000|2022-12-14 15:55:00|1812.27|1811.97|1812.16|1811.86|1813.27|1812.97|1812.05|1811.66|901
1671033600000|2022-12-14 16:00:00|1812.15|1811.85|1811.86|1811.56|1812.53|1812.12|1811.69|1811.39|941
1671033900000|2022-12-14 16:05:00|1811.81|1811.51|1811|1810.7|1811.87|1811.57|1810.69|1810.31|812
1671034200000|2022-12-14 16:10:00|1811.01|1810.71|1811.49|1811.19|1811.66|1811.26|1810.51|1810.21|776
1671034500000|2022-12-14 16:15:00|1811.41|1811.11|1811.71|1811.41|1812.32|1811.95|1810.89|1810.59|785
1671034800000|2022-12-14 16:20:00|1811.7|1811.4|1811.98|1811.68|1812.66|1812.27|1811.58|1811.28|770
1671035100000|2022-12-14 16:25:00|1811.97|1811.67|1812.34|1812.04|1812.52|1812.13|1811.7|1811.4|666
1671035400000|2022-12-14 16:30:00|1812.31|1812.01|1811.32|1811.02|1812.58|1812.22|1811.17|1810.78|833
1671035700000|2022-12-14 16:35:00|1811.35|1811.05|1810.86|1810.56|1811.53|1811.16|1810.66|1810.26|786
1671036000000|2022-12-14 16:40:00|1810.85|1810.55|1811.51|1811.21|1811.83|1811.45|1810.74|1810.41|790
1671036300000|2022-12-14 16:45:00|1811.54|1811.24|1810.72|1810.42|1811.55|1811.25|1810.6|1810.28|707
1671036600000|2022-12-14 16:50:00|1810.71|1810.41|1810.8|1810.5|1811.15|1810.85|1810.41|1810.08|719
1671036900000|2022-12-14 16:55:00|1810.77|1810.47|1811|1810.7|1811.41|1811.01|1810.73|1810.33|567
1671037200000|2022-12-14 17:00:00|1810.97|1810.67|1809.86|1809.56|1811.14|1810.78|1809.85|1809.45|725
1671037500000|2022-12-14 17:05:00|1809.89|1809.59|1810.05|1809.75|1810.66|1810.31|1809.44|1809.12|693
1671037800000|2022-12-14 17:10:00|1810.02|1809.72|1808.27|1807.97|1810.27|1809.87|1808.08|1807.74|644
1671038100000|2022-12-14 17:15:00|1808.37|1807.87|1810.1|1809.8|1810.24|1809.93|1808.17|1807.78|842
1671038400000|2022-12-14 17:20:00|1810.09|1809.79|1810.86|1810.56|1811.12|1810.77|1809.56|1809.19|836
1671038700000|2022-12-14 17:25:00|1810.84|1810.54|1809.23|1808.73|1811.34|1810.94|1808.77|1808.43|917
1671039000000|2022-12-14 17:30:00|1809.22|1808.72|1808.85|1808.55|1809.25|1808.81|1808.47|1808.1|781
1671039300000|2022-12-14 17:35:00|1808.8|1808.5|1809.42|1809.12|1809.61|1809.22|1808.8|1808.44|731
1671039600000|2022-12-14 17:40:00|1809.41|1809.11|1808.71|1808.21|1809.82|1809.49|1808.53|1808.17|715
1671039900000|2022-12-14 17:45:00|1808.72|1808.22|1808.64|1808.34|1808.89|1808.54|1808.43|1808.02|679
1671040200000|2022-12-14 17:50:00|1808.66|1808.36|1808.91|1808.41|1808.93|1808.55|1808.29|1807.9|774
1671040500000|2022-12-14 17:55:00|1808.87|1808.37|1808.64|1808.14|1809.05|1808.66|1808.29|1807.88|741
1671040800000|2022-12-14 18:00:00|1808.61|1808.11|1808.97|1808.67|1809.07|1808.69|1808.33|1807.91|685
1671041100000|2022-12-14 18:05:00|1809.06|1808.56|1809.38|1808.88|1809.5|1809|1808.76|1808.3|745
1671041400000|2022-12-14 18:10:00|1809.37|1808.87|1808.55|1808.05|1809.63|1809.23|1808.44|1808.03|476
1671041700000|2022-12-14 18:15:00|1808.56|1808.06|1808.12|1807.82|1808.61|1808.18|1807.78|1807.43|622
1671042000000|2022-12-14 18:20:00|1808.14|1807.84|1807.86|1807.36|1808.31|1807.91|1807.7|1807.33|617
1671042300000|2022-12-14 18:25:00|1807.87|1807.37|1807.59|1807.29|1808.11|1807.8|1807.08|1806.69|643
1671042600000|2022-12-14 18:30:00|1807.53|1807.23|1808.07|1807.77|1808.29|1807.91|1807.45|1807.11|626
1671042900000|2022-12-14 18:35:00|1808.2|1807.7|1810.33|1810.03|1810.45|1810.05|1808.12|1807.69|825
1671043200000|2022-12-14 18:40:00|1810.31|1810.01|1809.32|1809.02|1810.54|1810.15|1808.82|1808.52|863
1671043500000|2022-12-14 18:45:00|1809.3|1809|1809.44|1809.14|1810.09|1809.72|1809.12|1808.73|687
1671043800000|2022-12-14 18:50:00|1809.54|1809.04|1809.44|1808.94|1809.74|1809.36|1809.05|1808.67|762
1671044100000|2022-12-14 18:55:00|1809.5|1809|1811.35|1808.77|1811.37|1809.51|1808.95|1808.45|556
1671044400000|2022-12-14 19:00:00|1811.33|1808.93|1802.31|1801.81|1811.36|1808.93|1797.02|1793.27|2034
1671044700000|2022-12-14 19:05:00|1802.3|1801.8|1798.84|1798.34|1803.85|1803.35|1796.74|1796.42|2021
1671045000000|2022-12-14 19:10:00|1798.69|1798.19|1801.33|1801.03|1803.63|1803.13|1797.43|1797.13|1952
1671045300000|2022-12-14 19:15:00|1801.22|1800.92|1802.62|1802.12|1803.76|1803.3|1799.15|1798.81|1981
1671045600000|2022-12-14 19:20:00|1802.63|1802.13|1802.31|1802.01|1805.11|1804.81|1801.65|1801.15|1846
1671045900000|2022-12-14 19:25:00|1802.13|1801.83|1802.7|1802.4|1803.81|1803.5|1801.68|1801.26|1829
1671046200000|2022-12-14 19:30:00|1802.77|1802.47|1796.87|1796.37|1804.18|1803.82|1796.8|1796.3|2038
1671046500000|2022-12-14 19:35:00|1796.79|1796.29|1799.38|1799.08|1800.96|1800.46|1796.57|1796.07|2154
1671046800000|2022-12-14 19:40:00|1799.36|1799.06|1804.56|1804.26|1806.91|1806.61|1798.52|1798.02|2196
1671047100000|2022-12-14 19:45:00|1804.57|1804.27|1802.85|1802.35|1805.25|1804.75|1800.33|1799.97|2110
1671047400000|2022-12-14 19:50:00|1802.89|1802.39|1805.71|1805.21|1806.35|1806.05|1802.17|1801.87|2087
1671047700000|2022-12-14 19:55:00|1805.74|1805.24|1805.42|1805.12|1807.64|1807.14|1804.49|1804.09|2047
1671048000000|2022-12-14 20:00:00|1805.41|1805.11|1806.58|1806.08|1807.68|1807.38|1804.45|1804.06|1918
1671048300000|2022-12-14 20:05:00|1806.69|1806.19|1807.95|1807.65|1809.1|1808.62|1805.84|1805.54|1760
1671048600000|2022-12-14 20:10:00|1808.01|1807.71|1812.53|1812.03|1814.44|1813.96|1808.01|1807.71|2013
1671048900000|2022-12-14 20:15:00|1812.52|1812.02|1811.06|1810.56|1812.79|1812.29|1808.61|1808.21|1821
1671049200000|2022-12-14 20:20:00|1811.1|1810.6|1810.13|1809.63|1811.51|1811.21|1809.56|1809.17|1549
1671049500000|2022-12-14 20:25:00|1810.14|1809.64|1806.11|1805.81|1810.76|1810.46|1805.68|1805.21|1589
1671049800000|2022-12-14 20:30:00|1806.1|1805.8|1805.97|1805.47|1806.89|1806.5|1805|1804.66|1718
1671050100000|2022-12-14 20:35:00|1805.96|1805.46|1807.49|1807.19|1807.8|1807.45|1805.21|1804.91|1477
1671050400000|2022-12-14 20:40:00|1807.51|1807.21|1809.02|1808.72|1809.13|1808.81|1807.4|1807.03|1380
1671050700000|2022-12-14 20:45:00|1809|1808.7|1808.54|1808.24|1809.4|1809.01|1807.85|1807.49|1311
1671051000000|2022-12-14 20:50:00|1808.55|1808.25|1808.25|1807.95|1809.37|1808.93|1807.9|1807.53|1363
1671051300000|2022-12-14 20:55:00|1808.2|1807.9|1806.77|1806.47|1808.2|1807.9|1806.48|1806.14|1197
1671051600000|2022-12-14 21:00:00|1806.75|1806.45|1807.46|1806.96|1807.69|1807.32|1806.75|1806.45|667
1671051900000|2022-12-14 21:05:00|1807.41|1806.91|1807.92|1807.62|1808.29|1807.83|1807.34|1806.91|413
1671052200000|2022-12-14 21:10:00|1807.93|1807.63|1808.05|1807.55|1808.22|1807.82|1807.7|1807.25|352
1671052500000|2022-12-14 21:15:00|1808.04|1807.54|1808.01|1807.51|1808.21|1807.82|1807.78|1807.42|285
1671052800000|2022-12-14 21:20:00|1808|1807.5|1808.03|1807.53|1808.21|1807.78|1807.72|1807.3|210
1671053100000|2022-12-14 21:25:00|1808.01|1807.51|1807.56|1807.06|1808.24|1807.74|1807.44|1806.99|302
1671053400000|2022-12-14 21:30:00|1807.51|1807.01|1807.32|1806.82|1807.95|1807.45|1807.31|1806.81|200
1671053700000|2022-12-14 21:35:00|1807.31|1806.81|1807.36|1806.86|1812.95|1809.01|1806.91|1806.44|231
1671054000000|2022-12-14 21:40:00|1807.32|1806.82|1807.8|1807.3|1807.93|1807.43|1807.3|1806.8|196
1671054300000|2022-12-14 21:45:00|1807.88|1807.38|1807.59|1807.09|1807.98|1807.48|1807.33|1806.83|272
1671054600000|2022-12-14 21:50:00|1807.63|1807.13|1807.67|1807.17|1808.03|1807.59|1807.47|1807.03|251
1671054900000|2022-12-14 21:55:00|1807.68|1807.18|1807.57|1807.07|1807.84|1807.38|1807.46|1806.98|197
1671058800000|2022-12-14 23:00:00|1807.51|1807.01|1807.38|1806.88|1807.63|1807.13|1806.83|1806.42|252
1671059100000|2022-12-14 23:05:00|1807.42|1806.92|1807.66|1807.16|1807.67|1807.28|1807.03|1806.61|234
1671059400000|2022-12-14 23:10:00|1807.61|1807.11|1807.9|1807.4|1808|1807.5|1807.33|1806.83|306
1671059700000|2022-12-14 23:15:00|1807.89|1807.39|1808.57|1808.07|1808.83|1808.43|1807.8|1807.3|286
1671060000000|2022-12-14 23:20:00|1808.45|1808.15|1808.52|1808.22|1808.87|1808.46|1808.32|1807.92|162
1671060300000|2022-12-14 23:25:00|1808.51|1808.21|1808.85|1808.35|1808.93|1808.54|1808.38|1807.97|255
1671060600000|2022-12-14 23:30:00|1808.84|1808.34|1808.83|1808.33|1808.96|1808.48|1808.53|1808.11|208
1671060900000|2022-12-14 23:35:00|1808.89|1808.39|1808.59|1808.09|1808.89|1808.56|1808.41|1807.94|295
1671061200000|2022-12-14 23:40:00|1808.62|1808.12|1808.43|1807.93|1808.75|1808.28|1808.27|1807.88|258
1671061500000|2022-12-14 23:45:00|1808.42|1807.92|1807.91|1807.41|1808.42|1807.92|1807.66|1807.26|286
1671061800000|2022-12-14 23:50:00|1807.9|1807.4|1807.88|1807.38|1808.77|1808.4|1807.81|1807.32|423
1671062100000|2022-12-14 23:55:00|1807.86|1807.36|1807.96|1807.46|1808.17|1807.81|1807.76|1807.34|196
1671062400000|2022-12-15 00:00:00|1807.87|1807.57|1806.85|1806.55|1808.15|1807.77|1806.74|1806.38|472
1671062700000|2022-12-15 00:05:00|1806.95|1806.45|1806.53|1806.23|1807.14|1806.76|1806.43|1806.04|437
1671063000000|2022-12-15 00:10:00|1806.65|1806.15|1806.77|1806.47|1806.9|1806.57|1806.38|1806.01|402
1671063300000|2022-12-15 00:15:00|1806.89|1806.39|1806.94|1806.64|1807.33|1806.94|1806.74|1806.38|343
1671063600000|2022-12-15 00:20:00|1807|1806.5|1807.2|1806.7|1807.26|1806.87|1806.86|1806.46|308
1671063900000|2022-12-15 00:25:00|1807.21|1806.71|1806.55|1806.05|1807.33|1806.99|1806.31|1805.95|299
1671064200000|2022-12-15 00:30:00|1806.47|1806.17|1806.4|1806.1|1806.81|1806.45|1805.93|1805.51|397
1671064500000|2022-12-15 00:35:00|1806.39|1806.09|1806.26|1805.96|1806.67|1806.27|1806.18|1805.8|264
1671064800000|2022-12-15 00:40:00|1806.27|1805.97|1806.79|1806.49|1807|1806.6|1806.26|1805.87|286
1671065100000|2022-12-15 00:45:00|1806.7|1806.4|1806.7|1806.4|1807.01|1806.62|1806.49|1806.11|374
1671065400000|2022-12-15 00:50:00|1806.69|1806.39|1806.91|1806.61|1807.06|1806.71|1806.19|1805.81|487
1671065700000|2022-12-15 00:55:00|1806.92|1806.62|1806.69|1806.19|1807.02|1806.7|1806.33|1805.91|423
1671066000000|2022-12-15 01:00:00|1806.66|1806.36|1805.08|1804.58|1806.88|1806.49|1804.91|1804.51|799
1671066300000|2022-12-15 01:05:00|1805.09|1804.59|1805.39|1805.09|1806.37|1805.99|1804.8|1804.5|730
1671066600000|2022-12-15 01:10:00|1805.5|1805|1804.09|1803.79|1806.17|1805.75|1803.3|1803|913
1671066900000|2022-12-15 01:15:00|1804.08|1803.78|1802.72|1802.42|1804.32|1803.96|1801.53|1801.2|1012
1671067200000|2022-12-15 01:20:00|1802.69|1802.39|1803.19|1802.69|1803.65|1803.21|1802.68|1802.29|715
1671067500000|2022-12-15 01:25:00|1803.18|1802.68|1803.08|1802.58|1803.63|1803.21|1802.87|1802.42|598
1671067800000|2022-12-15 01:30:00|1803.04|1802.54|1801.97|1801.47|1803.06|1802.65|1801.95|1801.45|559
1671068100000|2022-12-15 01:35:00|1801.98|1801.48|1801.59|1801.09|1802.3|1801.89|1801.39|1800.97|653
1671068400000|2022-12-15 01:40:00|1801.58|1801.08|1800.15|1799.85|1801.58|1801.13|1800.03|1799.73|921
1671068700000|2022-12-15 01:45:00|1800.14|1799.84|1800.65|1800.15|1801.24|1800.82|1800.14|1799.75|737
1671069000000|2022-12-15 01:50:00|1800.67|1800.17|1797.85|1797.35|1800.76|1800.26|1797.61|1797.27|853
1671069300000|2022-12-15 01:55:00|1797.84|1797.34|1798.68|1798.38|1799.14|1798.79|1797.33|1796.94|887
1671069600000|2022-12-15 02:00:00|1798.73|1798.43|1798.01|1797.71|1798.98|1798.59|1797.95|1797.55|763
1671069900000|2022-12-15 02:05:00|1798.08|1797.58|1798.55|1798.25|1798.88|1798.52|1797.91|1797.52|699
1671070200000|2022-12-15 02:10:00|1798.54|1798.24|1796.8|1796.5|1798.8|1798.42|1796.73|1796.34|779
1671070500000|2022-12-15 02:15:00|1796.83|1796.53|1796.93|1796.43|1797.59|1797.21|1796.73|1796.36|495
1671070800000|2022-12-15 02:20:00|1796.94|1796.44|1796.48|1795.98|1797.19|1796.82|1796.23|1795.84|624
1671071100000|2022-12-15 02:25:00|1796.47|1795.97|1797.19|1796.69|1797.48|1797.15|1796.33|1795.97|562
1671071400000|2022-12-15 02:30:00|1797.18|1796.68|1796.47|1796.17|1797.22|1796.78|1796.23|1795.9|549
1671071700000|2022-12-15 02:35:00|1796.57|1796.07|1796.55|1796.05|1796.87|1796.5|1796.16|1795.81|481
1671072000000|2022-12-15 02:40:00|1796.58|1796.08|1796.36|1795.86|1797.1|1796.7|1796.17|1795.84|507
1671072300000|2022-12-15 02:45:00|1796.42|1795.92|1796.12|1795.62|1796.64|1796.25|1795.84|1795.39|664
1671072600000|2022-12-15 02:50:00|1796.13|1795.63|1795.47|1795.17|1796.22|1795.84|1795.46|1795.1|543
1671072900000|2022-12-15 02:55:00|1795.56|1795.26|1794.24|1793.74|1795.76|1795.38|1794.13|1793.72|701
1671073200000|2022-12-15 03:00:00|1794.23|1793.73|1793.07|1792.77|1794.23|1793.88|1792.68|1792.3|905
1671073500000|2022-12-15 03:05:00|1793.09|1792.79|1793.17|1792.87|1793.93|1793.57|1792.72|1792.32|785
1671073800000|2022-12-15 03:10:00|1793.18|1792.88|1794.13|1793.83|1794.42|1794.09|1793.14|1792.83|645
1671074100000|2022-12-15 03:15:00|1794.14|1793.84|1794.72|1794.22|1794.72|1794.36|1793.78|1793.4|647
1671074400000|2022-12-15 03:20:00|1794.73|1794.23|1795.72|1795.22|1795.82|1795.35|1794.63|1794.22|728
1671074700000|2022-12-15 03:25:00|1795.69|1795.19|1795.55|1795.25|1796.22|1795.91|1795.31|1794.91|604
1671075000000|2022-12-15 03:30:00|1795.58|1795.28|1794.48|1794.18|1795.95|1795.58|1794.47|1794.04|596
1671075300000|2022-12-15 03:35:00|1794.44|1794.14|1794.29|1793.99|1794.77|1794.38|1794.15|1793.79|424
1671075600000|2022-12-15 03:40:00|1794.39|1793.89|1794.97|1794.47|1794.97|1794.48|1793.74|1793.24|503
1671075900000|2022-12-15 03:45:00|1794.92|1794.42|1794.43|1793.93|1794.98|1794.48|1793.87|1793.54|568
1671076200000|2022-12-15 03:50:00|1794.31|1794.01|1793.9|1793.4|1794.63|1794.24|1793.76|1793.4|427
1671076500000|2022-12-15 03:55:00|1793.91|1793.41|1793.41|1792.91|1794.18|1793.74|1793.3|1792.91|423
1671076800000|2022-12-15 04:00:00|1793.45|1792.95|1793.19|1792.89|1793.93|1793.55|1792.84|1792.5|589
1671077100000|2022-12-15 04:05:00|1793.18|1792.88|1793.22|1792.72|1793.5|1793.12|1792.88|1792.48|435
1671077400000|2022-12-15 04:10:00|1793.2|1792.7|1792.24|1791.74|1793.2|1792.76|1791.82|1791.5|630
1671077700000|2022-12-15 04:15:00|1792.23|1791.73|1791.97|1791.47|1792.57|1792.16|1791.72|1791.35|536
1671078000000|2022-12-15 04:20:00|1791.96|1791.46|1791.97|1791.47|1792.06|1791.71|1791.24|1790.8|580
1671078300000|2022-12-15 04:25:00|1791.98|1791.48|1791.59|1791.29|1792.26|1791.89|1791.32|1790.95|413
1671078600000|2022-12-15 04:30:00|1791.58|1791.28|1790.5|1790|1791.8|1791.41|1790.08|1789.78|447
1671078900000|2022-12-15 04:35:00|1790.53|1790.03|1790.79|1790.29|1791.03|1790.67|1789.79|1789.39|522
1671079200000|2022-12-15 04:40:00|1790.71|1790.41|1791.26|1790.96|1791.44|1791.04|1790.68|1790.28|506
1671079500000|2022-12-15 04:45:00|1791.3|1791|1790.22|1789.72|1791.51|1791.13|1790.04|1789.71|472
1671079800000|2022-12-15 04:50:00|1790.21|1789.71|1791.45|1791.15|1792.19|1791.85|1790.13|1789.71|847
1671080100000|2022-12-15 04:55:00|1791.43|1791.13|1791.39|1790.89|1791.73|1791.34|1791.08|1790.73|461
1671080400000|2022-12-15 05:00:00|1791.37|1790.87|1791.27|1790.97|1791.48|1791.13|1790.84|1790.47|543
1671080700000|2022-12-15 05:05:00|1791.37|1790.87|1792|1791.5|1792.12|1791.72|1791.17|1790.76|513
1671081000000|2022-12-15 05:10:00|1791.99|1791.49|1791.36|1791.06|1792.07|1791.68|1791.15|1790.83|604
1671081300000|2022-12-15 05:15:00|1791.43|1791.13|1791.93|1791.63|1792.3|1791.89|1791.25|1790.89|502
1671081600000|2022-12-15 05:20:00|1792.04|1791.54|1792.14|1791.64|1792.42|1792.04|1791.58|1791.18|557
1671081900000|2022-12-15 05:25:00|1792.12|1791.62|1791.54|1791.04|1792.18|1791.83|1791.35|1790.96|397
1671082200000|2022-12-15 05:30:00|1791.55|1791.05|1792.35|1792.05|1792.45|1792.06|1791.55|1791.05|768
1671082500000|2022-12-15 05:35:00|1792.39|1792.09|1792.27|1791.77|1792.76|1792.44|1791.7|1791.35|707
1671082800000|2022-12-15 05:40:00|1792.19|1791.89|1792.02|1791.52|1792.5|1792.11|1791.55|1791.2|531
1671083100000|2022-12-15 05:45:00|1792.01|1791.51|1791.36|1790.86|1792.11|1791.71|1791.21|1790.82|523
1671083400000|2022-12-15 05:50:00|1791.37|1790.87|1792.9|1792.6|1793.12|1792.82|1791.05|1790.66|611
1671083700000|2022-12-15 05:55:00|1792.93|1792.63|1793.14|1792.84|1793.43|1793.11|1792.9|1792.51|711
1671084000000|2022-12-15 06:00:00|1793.12|1792.82|1793.08|1792.58|1793.47|1793.12|1792.81|1792.43|611
1671084300000|2022-12-15 06:05:00|1793.09|1792.59|1793.61|1793.31|1793.99|1793.59|1792.94|1792.56|591
1671084600000|2022-12-15 06:10:00|1793.59|1793.29|1793.34|1793.04|1794.34|1794.02|1793.14|1792.75|632
1671084900000|2022-12-15 06:15:00|1793.31|1793.01|1793.82|1793.32|1793.98|1793.61|1793.12|1792.74|527
1671085200000|2022-12-15 06:20:00|1793.81|1793.31|1795.28|1794.78|1796.36|1795.93|1793.81|1793.31|747
1671085500000|2022-12-15 06:25:00|1795.3|1794.8|1794.66|1794.36|1795.3|1794.83|1794.28|1793.91|447
1671085800000|2022-12-15 06:30:00|1794.76|1794.26|1794|1793.5|1794.76|1794.41|1793.84|1793.45|574
1671086100000|2022-12-15 06:35:00|1793.89|1793.59|1795.24|1794.94|1795.41|1795.01|1793.83|1793.44|578
1671086400000|2022-12-15 06:40:00|1795.22|1794.92|1796.43|1795.93|1796.75|1796.37|1795.16|1794.71|664
1671086700000|2022-12-15 06:45:00|1796.42|1795.92|1795.23|1794.73|1796.5|1796.12|1794.89|1794.48|493
1671087000000|2022-12-15 06:50:00|1795.2|1794.7|1795.24|1794.74|1795.45|1795.1|1794.79|1794.42|589
1671087300000|2022-12-15 06:55:00|1795.22|1794.72|1795.8|1795.3|1796.14|1795.71|1795.22|1794.72|447
1671087600000|2022-12-15 07:00:00|1795.77|1795.27|1793.91|1793.61|1795.79|1795.29|1792.89|1792.49|853
1671087900000|2022-12-15 07:05:00|1793.9|1793.6|1793.83|1793.33|1794.12|1793.74|1793.36|1792.97|587
1671088200000|2022-12-15 07:10:00|1793.69|1793.39|1792.58|1792.28|1794.22|1793.72|1791.63|1791.25|992
1671088500000|2022-12-15 07:15:00|1792.59|1792.29|1793.05|1792.75|1794.17|1793.79|1792.32|1791.92|781
1671088800000|2022-12-15 07:20:00|1793.02|1792.72|1792.6|1792.1|1793.4|1793.08|1792.2|1791.85|728
1671089100000|2022-12-15 07:25:00|1792.59|1792.09|1792.91|1792.61|1793.11|1792.74|1791.88|1791.5|655
1671089400000|2022-12-15 07:30:00|1792.9|1792.6|1793.5|1793|1793.65|1793.27|1792.31|1791.87|706
1671089700000|2022-12-15 07:35:00|1793.54|1793.04|1791.99|1791.69|1793.56|1793.16|1791.99|1791.62|738
1671090000000|2022-12-15 07:40:00|1791.97|1791.67|1790.99|1790.49|1792.33|1791.97|1790.68|1790.3|735
1671090300000|2022-12-15 07:45:00|1790.79|1790.54|1789.8|1789.5|1791.7|1791.4|1789.75|1789.37|861
1671090600000|2022-12-15 07:50:00|1789.79|1789.49|1788.59|1788.09|1789.79|1789.49|1787.76|1787.37|997
1671090900000|2022-12-15 07:55:00|1788.5|1788.2|1789.13|1788.83|1789.54|1789.24|1788.29|1787.89|860
1671091200000|2022-12-15 08:00:00|1789.22|1788.92|1788.65|1788.35|1790.14|1789.77|1788.49|1788.19|1145
1671091500000|2022-12-15 08:05:00|1788.66|1788.36|1786.48|1786.18|1788.8|1788.46|1785.55|1785.25|1128
1671091800000|2022-12-15 08:10:00|1786.49|1786.19|1782.63|1782.33|1786.63|1786.33|1780.8|1780.5|1068
1671092100000|2022-12-15 08:15:00|1782.66|1782.36|1781.39|1781.09|1784.73|1784.27|1780.95|1780.63|1464
1671092400000|2022-12-15 08:20:00|1781.38|1781.08|1781.92|1781.62|1782.12|1781.79|1778.77|1778.47|1380
1671092700000|2022-12-15 08:25:00|1781.95|1781.65|1779.36|1779.06|1782.48|1782.18|1779.27|1778.91|1047
1671093000000|2022-12-15 08:30:00|1779.34|1779.04|1778.13|1777.83|1779.63|1779.33|1774.09|1773.59|1402
1671093300000|2022-12-15 08:35:00|1778.05|1777.75|1777.06|1776.76|1778.8|1778.41|1777.06|1776.76|1159
1671093600000|2022-12-15 08:40:00|1777|1776.7|1777.17|1776.87|1777.32|1777.02|1775.81|1775.51|1112
1671093900000|2022-12-15 08:45:00|1777.27|1776.77|1779.85|1779.55|1780.12|1779.8|1777.08|1776.77|1182
1671094200000|2022-12-15 08:50:00|1779.81|1779.51|1779.41|1779.11|1779.91|1779.52|1778.24|1777.9|1093
1671094500000|2022-12-15 08:55:00|1779.36|1779.06|1777.88|1777.58|1779.4|1779.1|1777.66|1777.28|1026
1671094800000|2022-12-15 09:00:00|1778|1777.7|1775.55|1775.25|1778.01|1777.71|1775.3|1775|1268
1671095100000|2022-12-15 09:05:00|1775.56|1775.26|1776.43|1776.13|1776.74|1776.43|1775.5|1775.14|1002
1671095400000|2022-12-15 09:10:00|1776.41|1776.11|1775.64|1775.34|1776.56|1776.26|1774.91|1774.61|1009
1671095700000|2022-12-15 09:15:00|1775.63|1775.33|1778.27|1777.97|1778.31|1778.01|1775.17|1774.84|981
1671096000000|2022-12-15 09:20:00|1778.25|1777.95|1778.58|1778.28|1779.27|1778.92|1778.05|1777.74|764
1671096300000|2022-12-15 09:25:00|1778.55|1778.25|1780.07|1779.77|1780.08|1779.77|1778.12|1777.82|865
1671096600000|2022-12-15 09:30:00|1780.06|1779.76|1780.82|1780.52|1780.98|1780.68|1779.19|1778.83|912
1671096900000|2022-12-15 09:35:00|1780.83|1780.53|1778.95|1778.65|1781.14|1780.82|1778.92|1778.57|823
1671097200000|2022-12-15 09:40:00|1778.94|1778.64|1778.7|1778.4|1779.96|1779.59|1778.35|1777.98|821
1671097500000|2022-12-15 09:45:00|1778.71|1778.41|1778.89|1778.59|1778.98|1778.61|1777.71|1777.34|859
1671097800000|2022-12-15 09:50:00|1778.9|1778.6|1778.8|1778.5|1779.24|1778.84|1777.99|1777.69|713
1671098100000|2022-12-15 09:55:00|1778.78|1778.48|1777.94|1777.44|1779.34|1779|1777.69|1777.31|746
1671098400000|2022-12-15 10:00:00|1777.95|1777.45|1777.76|1777.26|1778.13|1777.75|1777.24|1776.81|801
1671098700000|2022-12-15 10:05:00|1777.74|1777.24|1778.34|1778.04|1778.72|1778.42|1777.41|1777.03|714
1671099000000|2022-12-15 10:10:00|1778.35|1778.05|1776.86|1776.56|1778.52|1778.12|1776.69|1776.39|603
1671099300000|2022-12-15 10:15:00|1776.83|1776.53|1776.8|1776.5|1777.65|1777.35|1776.58|1776.19|743
1671099600000|2022-12-15 10:20:00|1776.9|1776.4|1776.55|1776.25|1777.01|1776.71|1776.13|1775.73|819
1671099900000|2022-12-15 10:25:00|1776.56|1776.26|1776.64|1776.34|1777.03|1776.64|1776.32|1775.97|750
1671100200000|2022-12-15 10:30:00|1776.57|1776.27|1776.74|1776.44|1776.88|1776.53|1775.93|1775.61|720
1671100500000|2022-12-15 10:35:00|1776.84|1776.34|1778.37|1778.07|1778.63|1778.22|1776.44|1776.05|720
1671100800000|2022-12-15 10:40:00|1778.38|1778.08|1778.78|1778.48|1779.85|1779.55|1778.29|1777.92|805
1671101100000|2022-12-15 10:45:00|1778.71|1778.41|1778.45|1778.15|1778.89|1778.51|1778.23|1777.86|636
1671101400000|2022-12-15 10:50:00|1778.42|1778.12|1778.25|1777.95|1778.85|1778.46|1777.72|1777.37|619
1671101700000|2022-12-15 10:55:00|1778.24|1777.94|1777.75|1777.25|1778.55|1778.18|1777.68|1777.24|688
1671102000000|2022-12-15 11:00:00|1777.76|1777.26|1777.28|1776.98|1778.55|1778.23|1777.14|1776.78|718
1671102300000|2022-12-15 11:05:00|1777.38|1776.88|1778.92|1778.62|1779.07|1778.75|1776.6|1776.2|769
1671102600000|2022-12-15 11:10:00|1779.02|1778.52|1778.98|1778.68|1779.45|1779.08|1778.63|1778.24|633
1671102900000|2022-12-15 11:15:00|1779.02|1778.72|1779.36|1779.06|1779.82|1779.49|1778.81|1778.41|587
1671103200000|2022-12-15 11:20:00|1779.35|1779.05|1779.77|1779.47|1780.58|1780.19|1779.34|1779.04|669
1671103500000|2022-12-15 11:25:00|1779.76|1779.46|1779.59|1779.29|1779.88|1779.56|1779.33|1778.94|634
1671103800000|2022-12-15 11:30:00|1779.56|1779.26|1778.92|1778.62|1779.94|1779.59|1778.84|1778.45|576
1671104100000|2022-12-15 11:35:00|1778.94|1778.64|1778.21|1777.91|1778.96|1778.64|1777.98|1777.62|649
1671104400000|2022-12-15 11:40:00|1778.23|1777.93|1779.33|1779.03|1780.54|1780.15|1778.22|1777.92|670
1671104700000|2022-12-15 11:45:00|1779.31|1779.01|1781.06|1780.76|1781.08|1780.78|1779.31|1778.9|692
1671105000000|2022-12-15 11:50:00|1780.9|1780.6|1779.34|1778.84|1781.12|1780.82|1778.9|1778.6|807
1671105300000|2022-12-15 11:55:00|1779.35|1778.85|1779.24|1778.74|1779.86|1779.42|1778.85|1778.49|696
1671105600000|2022-12-15 12:00:00|1779.18|1778.68|1778.53|1778.23|1779.18|1778.75|1777.7|1777.4|1113
1671105900000|2022-12-15 12:05:00|1778.43|1778.13|1777.89|1777.39|1778.69|1778.34|1777.17|1776.83|988
1671106200000|2022-12-15 12:10:00|1777.88|1777.38|1778.31|1778.01|1778.9|1778.51|1777.45|1777.07|820
1671106500000|2022-12-15 12:15:00|1778.28|1777.98|1777.87|1777.57|1778.41|1778.01|1777.19|1776.8|807
1671106800000|2022-12-15 12:20:00|1777.93|1777.63|1777.75|1777.45|1778.63|1778.33|1777.47|1777.12|846
1671107100000|2022-12-15 12:25:00|1777.74|1777.44|1779.29|1778.99|1779.54|1779.17|1777.73|1777.31|883
1671107400000|2022-12-15 12:30:00|1779.3|1779|1778.45|1778.15|1780.02|1779.72|1778.45|1778.06|897
1671107700000|2022-12-15 12:35:00|1778.46|1778.16|1780.06|1779.76|1780.48|1780.13|1778.29|1777.9|865
1671108000000|2022-12-15 12:40:00|1780.03|1779.73|1779.49|1779.19|1780.31|1780.01|1779.39|1779.08|761
1671108300000|2022-12-15 12:45:00|1779.52|1779.22|1778.67|1778.37|1779.71|1779.33|1778.65|1778.3|698
1671108600000|2022-12-15 12:50:00|1778.63|1778.33|1778|1777.7|1778.78|1778.38|1777.54|1777.16|733
1671108900000|2022-12-15 12:55:00|1777.94|1777.64|1777.81|1777.51|1778.47|1778.13|1777.37|1777.01|879
1671109200000|2022-12-15 13:00:00|1777.7|1777.4|1777.31|1777.01|1778.67|1778.28|1777.03|1776.64|1255
1671109500000|2022-12-15 13:05:00|1777.29|1776.99|1776.89|1776.59|1778.06|1777.68|1776.15|1775.85|1117
1671109800000|2022-12-15 13:10:00|1776.85|1776.55|1777.82|1777.32|1778.31|1777.99|1776.34|1776.04|872
1671110100000|2022-12-15 13:15:00|1777.81|1777.31|1778.08|1777.78|1779.3|1778.9|1777.11|1776.81|1503
1671110400000|2022-12-15 13:20:00|1778.13|1777.83|1775.58|1775.28|1778.62|1778.32|1774.88|1774.58|1610
1671110700000|2022-12-15 13:25:00|1775.72|1775.42|1774.97|1774.47|1776.21|1775.71|1774.42|1774.05|1310
1671111000000|2022-12-15 13:30:00|1774.9|1774.4|1777.04|1776.74|1778.8|1778.45|1774.31|1773.81|1773
1671111300000|2022-12-15 13:35:00|1777.05|1776.75|1777.53|1777.23|1778.34|1778.04|1776.45|1776.15|1541
1671111600000|2022-12-15 13:40:00|1777.5|1777.2|1780.95|1780.65|1781.69|1781.39|1776.14|1775.84|1667
1671111900000|2022-12-15 13:45:00|1780.92|1780.62|1777.88|1777.58|1781.27|1780.97|1777.23|1776.93|1658
1671112200000|2022-12-15 13:50:00|1777.84|1777.54|1776.46|1776.16|1778.61|1778.18|1775.54|1775.16|1509
1671112500000|2022-12-15 13:55:00|1776.43|1776.13|1776.72|1776.22|1777.38|1777.08|1775.9|1775.57|1458
1671112800000|2022-12-15 14:00:00|1776.59|1776.29|1778.68|1778.38|1778.68|1778.38|1775.18|1774.84|1525
1671113100000|2022-12-15 14:05:00|1778.62|1778.32|1780.12|1779.82|1780.71|1780.34|1778.36|1778.05|1682
1671113400000|2022-12-15 14:10:00|1780.06|1779.76|1781.47|1780.97|1782.66|1782.16|1779.07|1778.77|1448
1671113700000|2022-12-15 14:15:00|1781.5|1781|1782.27|1781.97|1783.19|1782.86|1781.37|1780.92|1586
1671114000000|2022-12-15 14:20:00|1782.26|1781.96|1783.39|1783.09|1785.31|1784.93|1782|1781.64|1568
1671114300000|2022-12-15 14:25:00|1783.38|1783.08|1781.4|1781.1|1783.5|1783.19|1780.95|1780.6|1379
1671114600000|2022-12-15 14:30:00|1781.41|1781.11|1783.57|1783.07|1783.98|1783.65|1780.25|1779.95|1646
1671114900000|2022-12-15 14:35:00|1783.46|1783.16|1784.97|1784.67|1786.29|1785.99|1782.62|1782.25|1742
1671115200000|2022-12-15 14:40:00|1784.88|1784.58|1785.26|1784.96|1786.18|1785.88|1783.93|1783.53|1738
1671115500000|2022-12-15 14:45:00|1785.27|1784.97|1783.58|1783.28|1786.03|1785.69|1782.58|1782.19|1631
1671115800000|2022-12-15 14:50:00|1783.59|1783.29|1785.47|1785.17|1785.88|1785.55|1783.25|1782.88|1621
1671116100000|2022-12-15 14:55:00|1785.46|1785.16|1783.28|1782.78|1786.27|1785.9|1781.86|1781.56|1526
1671116400000|2022-12-15 15:00:00|1783.29|1782.79|1783.35|1783.05|1785.47|1785.17|1782.94|1782.64|1667
1671116700000|2022-12-15 15:05:00|1783.31|1783.01|1780.66|1780.16|1783.42|1783.07|1780.11|1779.81|1748
1671117000000|2022-12-15 15:10:00|1780.65|1780.15|1782.34|1782.04|1783.29|1782.99|1779.87|1779.54|1654
1671117300000|2022-12-15 15:15:00|1782.37|1782.07|1781.65|1781.35|1782.97|1782.67|1781.08|1780.78|1561
1671117600000|2022-12-15 15:20:00|1781.72|1781.42|1778.17|1777.87|1781.87|1781.54|1777.39|1777.09|1508
1671117900000|2022-12-15 15:25:00|1778.23|1777.93|1778.37|1778.07|1778.6|1778.3|1776.56|1776.26|1445
1671118200000|2022-12-15 15:30:00|1778.36|1778.06|1777.83|1777.33|1778.38|1778.06|1774.36|1774.06|1605
1671118500000|2022-12-15 15:35:00|1777.72|1777.42|1778.65|1778.35|1779.17|1778.77|1777.04|1776.74|1404
1671118800000|2022-12-15 15:40:00|1778.66|1778.36|1778.33|1778.03|1778.83|1778.51|1777.75|1777.34|1233
1671119100000|2022-12-15 15:45:00|1778.34|1778.04|1778.59|1778.29|1780.24|1779.9|1778.02|1777.7|1202
1671119400000|2022-12-15 15:50:00|1778.65|1778.35|1779.7|1779.4|1779.78|1779.48|1778.1|1777.8|1133
1671119700000|2022-12-15 15:55:00|1779.69|1779.39|1779.17|1778.87|1779.92|1779.52|1778.69|1778.36|1175
1671120000000|2022-12-15 16:00:00|1779.16|1778.86|1778.36|1778.06|1780.15|1779.79|1777.92|1777.52|1100
1671120300000|2022-12-15 16:05:00|1778.34|1778.04|1779.07|1778.77|1779.59|1779.29|1777.42|1777.07|1070
1671120600000|2022-12-15 16:10:00|1779.13|1778.83|1777.42|1777.12|1779.54|1779.23|1777.42|1777.12|1065
1671120900000|2022-12-15 16:15:00|1777.34|1777.04|1776.83|1776.53|1777.91|1777.55|1776.78|1776.4|1278
1671121200000|2022-12-15 16:20:00|1776.82|1776.52|1776.45|1776.15|1778.56|1778.17|1776.28|1775.97|1096
1671121500000|2022-12-15 16:25:00|1776.44|1776.14|1776.96|1776.46|1777.1|1776.73|1775.4|1775.01|1217
1671121800000|2022-12-15 16:30:00|1776.94|1776.44|1777.77|1777.47|1777.85|1777.55|1776.55|1776.15|1130
1671122100000|2022-12-15 16:35:00|1777.76|1777.46|1777.5|1777.2|1778.54|1778.21|1776.44|1776.13|1075
1671122400000|2022-12-15 16:40:00|1777.52|1777.22|1775.03|1774.73|1777.61|1777.22|1774.67|1774.37|1114
1671122700000|2022-12-15 16:45:00|1774.99|1774.69|1776.19|1775.69|1776.42|1776.08|1774.88|1774.58|1141
1671123000000|2022-12-15 16:50:00|1776.18|1775.68|1778.09|1777.79|1778.29|1777.9|1775.6|1775.3|1041
1671123300000|2022-12-15 16:55:00|1778.08|1777.78|1778.42|1778.12|1778.94|1778.56|1777.83|1777.46|994
1671123600000|2022-12-15 17:00:00|1778.41|1778.11|1778.72|1778.42|1779.73|1779.33|1778.41|1778.11|933
1671123900000|2022-12-15 17:05:00|1778.64|1778.34|1778.02|1777.72|1778.84|1778.44|1777.7|1777.33|1076
1671124200000|2022-12-15 17:10:00|1778.03|1777.73|1778.6|1778.1|1779.12|1778.76|1777.8|1777.48|1138
1671124500000|2022-12-15 17:15:00|1778.53|1778.23|1778.83|1778.53|1779.79|1779.39|1778.5|1778.14|1051
1671124800000|2022-12-15 17:20:00|1778.72|1778.42|1778.53|1778.03|1779.03|1778.62|1777.99|1777.62|963
1671125100000|2022-12-15 17:25:00|1778.54|1778.04|1779.87|1779.37|1779.87|1779.5|1778.42|1778.04|929
1671125400000|2022-12-15 17:30:00|1779.86|1779.36|1779.47|1778.97|1780.2|1779.83|1779.36|1778.97|982
1671125700000|2022-12-15 17:35:00|1779.34|1779.04|1778.82|1778.52|1780.16|1779.79|1778.61|1778.23|956
1671126000000|2022-12-15 17:40:00|1778.87|1778.57|1779.2|1778.9|1779.82|1779.43|1778.8|1778.43|840
1671126300000|2022-12-15 17:45:00|1779.29|1778.99|1778.43|1778.13|1779.45|1779.11|1778.01|1777.64|781
1671126600000|2022-12-15 17:50:00|1778.42|1778.12|1777.31|1777.01|1778.9|1778.51|1777.31|1777.01|753
1671126900000|2022-12-15 17:55:00|1777.35|1777.05|1777.16|1776.66|1777.45|1777.15|1776.49|1776.11|854
1671127200000|2022-12-15 18:00:00|1777.23|1776.73|1776.92|1776.62|1777.73|1777.35|1776.85|1776.47|952
1671127500000|2022-12-15 18:05:00|1776.94|1776.64|1776.53|1776.23|1777.15|1776.8|1776.45|1776.06|710
1671127800000|2022-12-15 18:10:00|1776.52|1776.22|1778.9|1778.6|1779.04|1778.64|1776.18|1775.8|743
1671128100000|2022-12-15 18:15:00|1778.86|1778.56|1778.68|1778.38|1779.32|1778.94|1778.46|1778.11|799
1671128400000|2022-12-15 18:20:00|1778.69|1778.39|1779|1778.7|1779.55|1779.2|1778.52|1778.2|846
1671128700000|2022-12-15 18:25:00|1779.01|1778.71|1778.21|1777.71|1779.56|1779.15|1777.86|1777.51|898
1671129000000|2022-12-15 18:30:00|1778.2|1777.7|1779.5|1779|1779.58|1779.16|1778.07|1777.7|713
1671129300000|2022-12-15 18:35:00|1779.51|1779.01|1779|1778.7|1779.56|1779.18|1778.88|1778.5|627
1671129600000|2022-12-15 18:40:00|1778.99|1778.69|1778.01|1777.71|1779.19|1778.81|1778|1777.7|632
1671129900000|2022-12-15 18:45:00|1778.02|1777.72|1778.35|1777.85|1778.96|1778.58|1778.02|1777.69|591
1671130200000|2022-12-15 18:50:00|1778.36|1777.86|1778.51|1778.01|1778.64|1778.24|1777.92|1777.52|612
1671130500000|2022-12-15 18:55:00|1778.52|1778.02|1778.81|1778.31|1778.9|1778.49|1778.37|1777.98|644
1671130800000|2022-12-15 19:00:00|1778.8|1778.3|1779.3|1778.8|1779.4|1779.03|1778.41|1778.01|554
1671131100000|2022-12-15 19:05:00|1779.21|1778.71|1778.71|1778.21|1779.42|1779.04|1778.59|1778.21|561
1671131400000|2022-12-15 19:10:00|1778.76|1778.26|1778.97|1778.67|1779.42|1779.03|1778.6|1778.16|544
1671131700000|2022-12-15 19:15:00|1778.98|1778.68|1779.35|1778.85|1779.59|1779.19|1778.96|1778.6|442
1671132000000|2022-12-15 19:20:00|1779.26|1778.96|1779.17|1778.67|1779.58|1779.18|1779.03|1778.62|488
1671132300000|2022-12-15 19:25:00|1779.18|1778.68|1778.12|1777.62|1779.25|1778.86|1777.93|1777.54|584
1671132600000|2022-12-15 19:30:00|1778.16|1777.66|1778.12|1777.62|1778.86|1778.46|1777.99|1777.54|608
1671132900000|2022-12-15 19:35:00|1778.1|1777.6|1778.28|1777.78|1778.45|1778.11|1777.25|1776.86|719
1671133200000|2022-12-15 19:40:00|1778.27|1777.77|1778.7|1778.4|1778.87|1778.47|1778.13|1777.7|660
1671133500000|2022-12-15 19:45:00|1778.8|1778.3|1778.33|1777.83|1778.89|1778.51|1777.98|1777.59|553
1671133800000|2022-12-15 19:50:00|1778.35|1777.85|1777.53|1777.23|1778.38|1777.97|1777.44|1777.08|672
1671134100000|2022-12-15 19:55:00|1777.54|1777.24|1778.15|1777.65|1778.25|1777.83|1777.51|1777.12|754
1671134400000|2022-12-15 20:00:00|1778.13|1777.63|1778.92|1778.42|1779.26|1778.82|1778|1777.61|780
1671134700000|2022-12-15 20:05:00|1778.9|1778.4|1778.82|1778.32|1779.26|1778.85|1778.66|1778.21|537
1671135000000|2022-12-15 20:10:00|1778.72|1778.42|1777.52|1777.22|1778.8|1778.43|1777.23|1776.84|595
1671135300000|2022-12-15 20:15:00|1777.55|1777.25|1777.52|1777.22|1777.84|1777.51|1777.19|1776.78|580
1671135600000|2022-12-15 20:20:00|1777.53|1777.23|1778.1|1777.8|1778.41|1778.04|1777.44|1777.05|593
1671135900000|2022-12-15 20:25:00|1778.09|1777.79|1778.37|1777.87|1778.5|1778.16|1777.93|1777.54|600
1671136200000|2022-12-15 20:30:00|1778.34|1777.84|1779.04|1778.54|1779.28|1778.8|1777.93|1777.57|568
1671136500000|2022-12-15 20:35:00|1779.05|1778.55|1778.68|1778.18|1779.25|1778.77|1778.49|1778.08|594
1671136800000|2022-12-15 20:40:00|1778.69|1778.19|1777.88|1777.38|1778.78|1778.32|1777.69|1777.29|587
1671137100000|2022-12-15 20:45:00|1777.87|1777.37|1777.37|1777.07|1778.45|1778.06|1777.25|1776.85|588
1671137400000|2022-12-15 20:50:00|1777.34|1777.04|1777.36|1776.86|1777.71|1777.32|1777.04|1776.68|665
1671137700000|2022-12-15 20:55:00|1777.37|1776.87|1777.18|1776.88|1777.88|1777.51|1777.11|1776.68|712
1671138000000|2022-12-15 21:00:00|1777.16|1776.86|1777.35|1776.85|1778.29|1777.89|1777.13|1776.78|558
1671138300000|2022-12-15 21:05:00|1777.36|1776.86|1777|1776.5|1777.49|1776.99|1776.68|1776.24|326
1671138600000|2022-12-15 21:10:00|1777.03|1776.53|1776.72|1776.42|1777.18|1776.73|1776.71|1776.28|280
1671138900000|2022-12-15 21:15:00|1776.73|1776.43|1776.98|1776.68|1777.16|1776.76|1776.73|1776.33|254
1671139200000|2022-12-15 21:20:00|1776.99|1776.69|1777.07|1776.57|1777.25|1776.83|1776.9|1776.51|195
1671139500000|2022-12-15 21:25:00|1777.05|1776.55|1776.98|1776.48|1777.38|1776.88|1776.94|1776.47|203
1671139800000|2022-12-15 21:30:00|1777|1776.5|1777.26|1776.76|1777.29|1776.79|1776.95|1776.45|171
1671140100000|2022-12-15 21:35:00|1777.28|1776.78|1776.78|1776.48|1777.28|1776.78|1776.78|1776.44|176
1671140400000|2022-12-15 21:40:00|1776.88|1776.38|1777.01|1776.51|1777.07|1776.71|1776.67|1776.26|143
1671140700000|2022-12-15 21:45:00|1777|1776.5|1776.92|1776.42|1777.05|1776.67|1776.83|1776.39|174
1671141000000|2022-12-15 21:50:00|1776.94|1776.44|1776.98|1776.48|1777.04|1776.65|1776.85|1776.43|159
1671141300000|2022-12-15 21:55:00|1776.99|1776.49|1777.15|1776.65|1777.16|1776.66|1776.84|1776.36|158
1671145200000|2022-12-15 23:00:00|1777.02|1776.52|1776.6|1776.1|1777.3|1776.8|1776.5|1776|181
1671145500000|2022-12-15 23:05:00|1776.55|1776.05|1776.82|1776.32|1776.82|1776.44|1776.44|1776|164
1671145800000|2022-12-15 23:10:00|1776.81|1776.31|1776.64|1776.14|1776.91|1776.46|1776.44|1776.01|260
1671146100000|2022-12-15 23:15:00|1776.7|1776.2|1776.25|1775.75|1776.7|1776.2|1776.13|1775.63|184
1671146400000|2022-12-15 23:20:00|1776.24|1775.74|1776.27|1775.77|1776.6|1776.1|1776.05|1775.55|216
1671146700000|2022-12-15 23:25:00|1776.22|1775.72|1776.16|1775.66|1776.44|1775.94|1775.93|1775.43|167
1671147000000|2022-12-15 23:30:00|1776.19|1775.69|1776.63|1776.13|1776.72|1776.22|1775.87|1775.39|249
1671147300000|2022-12-15 23:35:00|1776.62|1776.12|1776.36|1775.86|1776.64|1776.14|1776.12|1775.62|199
1671147600000|2022-12-15 23:40:00|1776.32|1775.82|1776.75|1776.25|1777.03|1776.53|1776.32|1775.82|275
1671147900000|2022-12-15 23:45:00|1776.73|1776.23|1776.75|1776.25|1776.97|1776.56|1776.41|1775.99|346
1671148200000|2022-12-15 23:50:00|1776.72|1776.22|1776.81|1776.31|1777.15|1776.72|1776.67|1776.22|221
1671148500000|2022-12-15 23:55:00|1776.82|1776.32|1776.87|1776.37|1777.17|1776.76|1776.62|1776.22|268
1671148800000|2022-12-16 00:00:00|1776.85|1776.35|1777.5|1777.2|1777.77|1777.3|1776.46|1775.99|525
1671149100000|2022-12-16 00:05:00|1777.58|1777.08|1777.5|1777|1777.82|1777.33|1776.92|1776.52|585
1671149400000|2022-12-16 00:10:00|1777.49|1776.99|1777.15|1776.65|1777.6|1777.2|1777.15|1776.65|397
1671149700000|2022-12-16 00:15:00|1777.16|1776.66|1777.23|1776.73|1777.34|1776.84|1776.91|1776.41|377
1671150000000|2022-12-16 00:20:00|1777.2|1776.7|1776.99|1776.49|1777.28|1776.78|1776.75|1776.25|343
1671150300000|2022-12-16 00:25:00|1777|1776.5|1777.47|1776.97|1777.49|1777.14|1776.78|1776.28|351
1671150600000|2022-12-16 00:30:00|1777.48|1776.98|1777.47|1776.97|1777.71|1777.35|1777.11|1776.71|385
1671150900000|2022-12-16 00:35:00|1777.46|1776.96|1777.49|1777.19|1777.69|1777.29|1777.21|1776.74|311
1671151200000|2022-12-16 00:40:00|1777.5|1777.2|1777.73|1777.23|1777.86|1777.39|1777.25|1776.75|425
1671151500000|2022-12-16 00:45:00|1777.76|1777.26|1777.84|1777.34|1777.88|1777.54|1777.36|1776.91|356
1671151800000|2022-12-16 00:50:00|1777.83|1777.33|1776.89|1776.59|1778.02|1777.58|1776.73|1776.35|550
1671152100000|2022-12-16 00:55:00|1776.96|1776.66|1777.74|1777.44|1777.84|1777.47|1776.74|1776.34|436
1671152400000|2022-12-16 01:00:00|1777.76|1777.46|1778.56|1778.26|1778.81|1778.42|1777.59|1777.21|769
1671152700000|2022-12-16 01:05:00|1778.64|1778.14|1778.13|1777.83|1778.79|1778.41|1777.88|1777.51|704
1671153000000|2022-12-16 01:10:00|1778.12|1777.82|1778.38|1778.08|1778.93|1778.53|1778|1777.61|632
1671153300000|2022-12-16 01:15:00|1778.41|1778.11|1778.91|1778.41|1779.02|1778.66|1777.99|1777.62|584
1671153600000|2022-12-16 01:20:00|1778.9|1778.4|1777.21|1776.71|1778.91|1778.46|1776.19|1775.81|797
1671153900000|2022-12-16 01:25:00|1777.2|1776.7|1777.27|1776.97|1777.92|1777.57|1776.97|1776.64|773
1671154200000|2022-12-16 01:30:00|1777.26|1776.96|1777.06|1776.76|1777.93|1777.52|1777.05|1776.67|748
1671154500000|2022-12-16 01:35:00|1777.14|1776.64|1777.21|1776.91|1777.44|1777.04|1776.76|1776.33|745
1671154800000|2022-12-16 01:40:00|1777.23|1776.93|1777.22|1776.92|1778.03|1777.73|1777.11|1776.81|818
1671155100000|2022-12-16 01:45:00|1777.25|1776.95|1777.42|1777.12|1777.59|1777.2|1776.66|1776.32|840
1671155400000|2022-12-16 01:50:00|1777.41|1777.11|1778.17|1777.87|1778.41|1778|1777.32|1776.98|624
1671155700000|2022-12-16 01:55:00|1778.12|1777.82|1777.62|1777.32|1778.22|1777.88|1777.54|1777.16|703
1671156000000|2022-12-16 02:00:00|1777.64|1777.34|1778.7|1778.2|1778.99|1778.6|1777.29|1776.92|682
1671156300000|2022-12-16 02:05:00|1778.69|1778.19|1778.95|1778.45|1779.42|1779.04|1778.69|1778.19|663
1671156600000|2022-12-16 02:10:00|1778.84|1778.54|1779.28|1778.98|1779.77|1779.39|1778.83|1778.46|588
1671156900000|2022-12-16 02:15:00|1779.27|1778.97|1779.97|1779.47|1780.19|1779.82|1779.23|1778.83|396
1671157200000|2022-12-16 02:20:00|1779.98|1779.48|1780.57|1780.07|1780.62|1780.18|1779.82|1779.36|511
1671157500000|2022-12-16 02:25:00|1780.59|1780.09|1781.59|1781.09|1781.71|1781.29|1780.24|1779.86|522
1671157800000|2022-12-16 02:30:00|1781.68|1781.18|1782.74|1782.44|1782.91|1782.47|1781.57|1781.1|790
1671158100000|2022-12-16 02:35:00|1782.75|1782.45|1782.57|1782.07|1782.96|1782.55|1782.03|1781.7|611
1671158400000|2022-12-16 02:40:00|1782.54|1782.04|1783.75|1783.25|1784.44|1784.06|1782.26|1781.88|912
1671158700000|2022-12-16 02:45:00|1783.79|1783.29|1782.6|1782.1|1783.81|1783.31|1782.26|1781.86|600
1671159000000|2022-12-16 02:50:00|1782.62|1782.12|1782.06|1781.56|1783.21|1782.81|1781.97|1781.56|532
1671159300000|2022-12-16 02:55:00|1782.05|1781.55|1782.19|1781.69|1782.36|1781.94|1781.55|1781.18|519
1671159600000|2022-12-16 03:00:00|1782.2|1781.7|1781.55|1781.05|1782.28|1781.85|1781.16|1780.79|594
1671159900000|2022-12-16 03:05:00|1781.51|1781.01|1781.05|1780.55|1781.56|1781.15|1780.75|1780.35|678
1671160200000|2022-12-16 03:10:00|1781.06|1780.56|1781.06|1780.76|1781.41|1781.03|1780.7|1780.35|475
1671160500000|2022-12-16 03:15:00|1781.16|1780.66|1781.26|1780.96|1781.97|1781.57|1781.11|1780.66|560
1671160800000|2022-12-16 03:20:00|1781.25|1780.95|1780.41|1779.91|1781.31|1780.95|1780.27|1779.86|618
1671161100000|2022-12-16 03:25:00|1780.33|1780.03|1780.12|1779.82|1780.55|1780.11|1779.84|1779.47|584
1671161400000|2022-12-16 03:30:00|1780.1|1779.8|1780.15|1779.85|1780.42|1780.07|1780.02|1779.62|438
1671161700000|2022-12-16 03:35:00|1780.25|1779.75|1779.78|1779.48|1780.57|1780.12|1779.74|1779.32|401
1671162000000|2022-12-16 03:40:00|1779.89|1779.39|1779.82|1779.32|1779.97|1779.58|1779.47|1779.1|377
1671162300000|2022-12-16 03:45:00|1779.84|1779.34|1779.88|1779.38|1780.06|1779.64|1779.44|1779.05|297
1671162600000|2022-12-16 03:50:00|1779.87|1779.37|1779.66|1779.36|1779.89|1779.45|1779.31|1778.9|239
1671162900000|2022-12-16 03:55:00|1779.65|1779.35|1779.82|1779.32|1779.86|1779.46|1779.33|1778.94|332
1671163200000|2022-12-16 04:00:00|1779.83|1779.33|1779.36|1778.86|1779.85|1779.35|1779.19|1778.78|316
1671163500000|2022-12-16 04:05:00|1779.26|1778.96|1779.2|1778.9|1779.51|1779.15|1778.79|1778.31|591
1671163800000|2022-12-16 04:10:00|1779.38|1778.88|1779.3|1778.8|1779.51|1779.11|1778.83|1778.43|471
1671164100000|2022-12-16 04:15:00|1779.31|1778.81|1779.27|1778.97|1779.61|1779.31|1779.06|1778.67|359
1671164400000|2022-12-16 04:20:00|1779.24|1778.94|1779.53|1779.03|1779.91|1779.54|1779.17|1778.82|399
1671164700000|2022-12-16 04:25:00|1779.43|1779.13|1779.51|1779.01|1779.66|1779.26|1778.81|1778.41|333
1671165000000|2022-12-16 04:30:00|1779.56|1779.06|1779.55|1779.05|1779.77|1779.36|1779.31|1778.86|331
1671165300000|2022-12-16 04:35:00|1779.54|1779.04|1779.27|1778.97|1779.66|1779.21|1779.08|1778.73|325
1671165600000|2022-12-16 04:40:00|1779.3|1779|1779.3|1779|1779.67|1779.29|1779.13|1778.78|427
1671165900000|2022-12-16 04:45:00|1779.41|1778.91|1779|1778.7|1779.48|1779.1|1778.46|1778.06|423
1671166200000|2022-12-16 04:50:00|1779.09|1778.59|1778.94|1778.44|1779.12|1778.73|1778.67|1778.31|342
1671166500000|2022-12-16 04:55:00|1778.93|1778.43|1779.16|1778.66|1779.35|1778.92|1778.56|1778.16|395
1671166800000|2022-12-16 05:00:00|1779.17|1778.67|1779.29|1778.99|1779.54|1779.16|1778.96|1778.58|427
1671167100000|2022-12-16 05:05:00|1779.25|1778.95|1779.19|1778.89|1779.54|1779.14|1778.95|1778.57|407
1671167400000|2022-12-16 05:10:00|1779.28|1778.78|1778.89|1778.39|1779.41|1778.98|1778.69|1778.32|307
1671167700000|2022-12-16 05:15:00|1778.88|1778.38|1779.32|1778.82|1779.5|1779.09|1778.69|1778.31|325
1671168000000|2022-12-16 05:20:00|1779.31|1778.81|1778.8|1778.5|1779.31|1778.83|1778.6|1778.22|350
1671168300000|2022-12-16 05:25:00|1778.92|1778.42|1779.07|1778.77|1779.57|1779.21|1778.77|1778.39|383
1671168600000|2022-12-16 05:30:00|1779.06|1778.76|1778.57|1778.27|1779.18|1778.77|1778.1|1777.8|691
1671168900000|2022-12-16 05:35:00|1778.58|1778.28|1779.67|1779.17|1779.91|1779.48|1778.58|1778.2|893
1671169200000|2022-12-16 05:40:00|1779.68|1779.18|1779.39|1778.89|1780.06|1779.65|1779.12|1778.67|590
1671169500000|2022-12-16 05:45:00|1779.34|1778.84|1778.4|1777.9|1779.44|1779|1778.38|1777.88|392
1671169800000|2022-12-16 05:50:00|1778.35|1777.85|1778.55|1778.05|1778.87|1778.37|1778.29|1777.79|459
1671170100000|2022-12-16 05:55:00|1778.45|1778.15|1779.46|1778.96|1779.61|1779.23|1778.4|1778|511
1671170400000|2022-12-16 06:00:00|1779.45|1778.95|1779.83|1779.33|1779.98|1779.59|1778.67|1778.26|543
1671170700000|2022-12-16 06:05:00|1779.84|1779.34|1780.08|1779.58|1780.12|1779.76|1779.31|1778.92|492
1671171000000|2022-12-16 06:10:00|1780.09|1779.59|1780.34|1779.84|1780.46|1780.09|1779.65|1779.15|452
1671171300000|2022-12-16 06:15:00|1780.35|1779.85|1780.99|1780.69|1781.5|1781.1|1779.61|1779.24|632
1671171600000|2022-12-16 06:20:00|1781.05|1780.55|1781.39|1781.09|1781.65|1781.24|1780.96|1780.53|478
1671171900000|2022-12-16 06:25:00|1781.38|1781.08|1781.63|1781.33|1781.76|1781.38|1781.04|1780.64|497
1671172200000|2022-12-16 06:30:00|1781.6|1781.3|1782.17|1781.67|1782.21|1781.9|1781.45|1780.97|495
1671172500000|2022-12-16 06:35:00|1782.14|1781.64|1783.13|1782.63|1783.17|1782.76|1782|1781.64|575
1671172800000|2022-12-16 06:40:00|1783.19|1782.69|1782.87|1782.57|1783.28|1782.9|1782.67|1782.27|472
1671173100000|2022-12-16 06:45:00|1782.86|1782.56|1784.15|1783.65|1784.24|1783.9|1782.78|1782.38|480
1671173400000|2022-12-16 06:50:00|1784.13|1783.63|1784.04|1783.54|1784.48|1784.08|1783.6|1783.21|535
1671173700000|2022-12-16 06:55:00|1784.05|1783.55|1783.93|1783.43|1784.2|1783.8|1783.59|1783.18|508
1671174000000|2022-12-16 07:00:00|1783.96|1783.46|1784.23|1783.73|1784.96|1784.54|1783.43|1783.01|667
1671174300000|2022-12-16 07:05:00|1784.17|1783.67|1784.12|1783.82|1784.63|1784.28|1783.97|1783.55|582
1671174600000|2022-12-16 07:10:00|1784.11|1783.81|1784.73|1784.43|1785.24|1784.85|1784.02|1783.65|680
1671174900000|2022-12-16 07:15:00|1784.5|1784.2|1783|1782.5|1784.79|1784.43|1782.88|1782.5|623
1671175200000|2022-12-16 07:20:00|1783.01|1782.51|1781.5|1781.2|1783.01|1782.64|1781.36|1781.01|696
1671175500000|2022-12-16 07:25:00|1781.49|1781.19|1781.55|1781.25|1781.94|1781.57|1781.04|1780.74|667
1671175800000|2022-12-16 07:30:00|1781.58|1781.08|1780.95|1780.65|1781.8|1781.46|1780.66|1780.27|643
1671176100000|2022-12-16 07:35:00|1781.05|1780.55|1779.97|1779.47|1781.36|1780.97|1779.8|1779.43|682
1671176400000|2022-12-16 07:40:00|1779.86|1779.56|1778.82|1778.52|1780.01|1779.6|1778.76|1778.45|712
1671176700000|2022-12-16 07:45:00|1778.92|1778.42|1778.04|1777.74|1779.07|1778.7|1777.96|1777.57|740
1671177000000|2022-12-16 07:50:00|1778.05|1777.75|1777.42|1776.92|1778.55|1778.16|1776.72|1776.36|858
1671177300000|2022-12-16 07:55:00|1777.35|1776.85|1777.55|1777.25|1777.9|1777.57|1776.77|1776.36|1052
1671177600000|2022-12-16 08:00:00|1777.56|1777.26|1779.07|1778.57|1779.16|1778.81|1777.56|1777.26|1089
1671177900000|2022-12-16 08:05:00|1779.02|1778.52|1777.48|1777.18|1779.3|1778.98|1777.29|1776.91|801
1671178200000|2022-12-16 08:10:00|1777.47|1777.17|1777.64|1777.34|1777.91|1777.61|1777.03|1776.64|772
1671178500000|2022-12-16 08:15:00|1777.67|1777.37|1776.29|1775.99|1777.95|1777.65|1776.02|1775.72|922
1671178800000|2022-12-16 08:20:00|1776.26|1775.96|1776.37|1776.07|1776.83|1776.49|1775.77|1775.44|816
1671179100000|2022-12-16 08:25:00|1776.33|1776.03|1775.34|1774.84|1776.53|1776.16|1774.5|1774.2|1102
1671179400000|2022-12-16 08:30:00|1775.36|1774.86|1776.35|1776.05|1777.01|1776.64|1775.18|1774.68|1042
1671179700000|2022-12-16 08:35:00|1776.34|1776.04|1778.05|1777.75|1778.11|1777.75|1776.34|1775.94|988
1671180000000|2022-12-16 08:40:00|1778.04|1777.74|1777.66|1777.36|1778.52|1778.13|1777.49|1777.19|848
1671180300000|2022-12-16 08:45:00|1777.65|1777.35|1777.55|1777.05|1778.28|1777.9|1777.31|1776.95|855
1671180600000|2022-12-16 08:50:00|1777.46|1777.16|1777.29|1776.99|1777.88|1777.47|1777.01|1776.6|765
1671180900000|2022-12-16 08:55:00|1777.3|1777|1778.09|1777.79|1778.7|1778.4|1777.15|1776.82|883
1671181200000|2022-12-16 09:00:00|1778.17|1777.67|1776.49|1776.19|1778.17|1777.75|1775.88|1775.52|918
1671181500000|2022-12-16 09:05:00|1776.48|1776.18|1776.79|1776.29|1777.22|1776.92|1776.08|1775.72|904
1671181800000|2022-12-16 09:10:00|1776.78|1776.28|1775.14|1774.84|1776.78|1776.39|1775.13|1774.83|950
1671182100000|2022-12-16 09:15:00|1775.24|1774.74|1775.06|1774.76|1776.11|1775.67|1774.97|1774.62|828
1671182400000|2022-12-16 09:20:00|1775.07|1774.77|1777.46|1776.96|1779.62|1779.31|1775.06|1774.7|979
1671182700000|2022-12-16 09:25:00|1777.44|1777.14|1777.59|1777.09|1778.86|1778.48|1776.94|1776.51|836
1671183000000|2022-12-16 09:30:00|1777.48|1777.18|1776.57|1776.27|1777.67|1777.28|1776.31|1775.92|746
1671183300000|2022-12-16 09:35:00|1776.64|1776.34|1776.08|1775.78|1776.76|1776.46|1775.85|1775.46|678
1671183600000|2022-12-16 09:40:00|1776.09|1775.79|1776.34|1776.04|1776.43|1776.08|1775.76|1775.41|773
1671183900000|2022-12-16 09:45:00|1776.33|1776.03|1777.52|1777.22|1778.03|1777.69|1776.19|1775.82|894
1671184200000|2022-12-16 09:50:00|1777.51|1777.21|1777.39|1777.09|1777.85|1777.46|1776.56|1776.26|717
1671184500000|2022-12-16 09:55:00|1777.4|1777.1|1778.4|1778.1|1778.6|1778.22|1777.26|1776.96|642
1671184800000|2022-12-16 10:00:00|1778.41|1778.11|1778.97|1778.67|1779.21|1778.8|1777.89|1777.57|755
1671185100000|2022-12-16 10:05:00|1778.95|1778.65|1778.32|1778.02|1779.03|1778.67|1778.13|1777.8|751
1671185400000|2022-12-16 10:10:00|1778.33|1778.03|1778.99|1778.69|1780.06|1779.69|1778.27|1777.92|879
1671185700000|2022-12-16 10:15:00|1778.98|1778.68|1781.43|1780.93|1781.87|1781.55|1778.85|1778.48|827
1671186000000|2022-12-16 10:20:00|1781.44|1780.94|1780.23|1779.93|1781.59|1781.29|1779.47|1779.11|872
1671186300000|2022-12-16 10:25:00|1780.32|1779.82|1780.39|1779.89|1780.53|1780.12|1779.33|1778.98|847
1671186600000|2022-12-16 10:30:00|1780.41|1779.91|1780.98|1780.48|1781.32|1780.97|1780.19|1779.85|897
1671186900000|2022-12-16 10:35:00|1780.91|1780.61|1781.46|1781.16|1781.76|1781.46|1780.9|1780.6|734
1671187200000|2022-12-16 10:40:00|1781.48|1781.18|1781.04|1780.74|1781.75|1781.3|1780.5|1780.19|607
1671187500000|2022-12-16 10:45:00|1781.05|1780.75|1779.76|1779.46|1781.07|1780.75|1779.61|1779.31|592
1671187800000|2022-12-16 10:50:00|1779.7|1779.4|1780.51|1780.21|1780.65|1780.29|1779.61|1779.31|642
1671188100000|2022-12-16 10:55:00|1780.52|1780.22|1781.16|1780.86|1781.58|1781.28|1780.38|1780|615
1671188400000|2022-12-16 11:00:00|1781.13|1780.83|1781.58|1781.28|1781.69|1781.36|1780.52|1780.13|630
1671188700000|2022-12-16 11:05:00|1781.57|1781.27|1781.96|1781.66|1782.64|1782.3|1781.22|1780.92|774
1671189000000|2022-12-16 11:10:00|1781.99|1781.69|1783.62|1783.32|1784.2|1783.85|1781.8|1781.5|790
1671189300000|2022-12-16 11:15:00|1783.6|1783.3|1784.21|1783.91|1784.44|1784.13|1783.43|1783.12|805
1671189600000|2022-12-16 11:20:00|1784.2|1783.9|1784.48|1784.18|1784.71|1784.37|1784.02|1783.67|599
1671189900000|2022-12-16 11:25:00|1784.47|1784.17|1784.41|1784.11|1785.03|1784.63|1783.98|1783.67|698
1671190200000|2022-12-16 11:30:00|1784.4|1784.1|1783.52|1783.22|1784.5|1784.17|1783.01|1782.71|734
1671190500000|2022-12-16 11:35:00|1783.5|1783.2|1785.3|1785|1785.67|1785.37|1782.95|1782.61|649
1671190800000|2022-12-16 11:40:00|1785.31|1785.01|1783.19|1782.89|1785.32|1785.02|1782.98|1782.66|584
1671191100000|2022-12-16 11:45:00|1783.33|1782.83|1782.78|1782.48|1783.45|1783.05|1782.61|1782.25|596
1671191400000|2022-12-16 11:50:00|1782.77|1782.47|1782.89|1782.59|1783.19|1782.76|1782.11|1781.76|667
1671191700000|2022-12-16 11:55:00|1782.88|1782.58|1782.68|1782.38|1783.16|1782.85|1782.32|1781.95|589
1671192000000|2022-12-16 12:00:00|1782.67|1782.37|1783.17|1782.87|1783.43|1783.13|1782.46|1782.11|789
1671192300000|2022-12-16 12:05:00|1783.22|1782.92|1783.07|1782.77|1783.37|1782.97|1782.66|1782.29|543
1671192600000|2022-12-16 12:10:00|1783.06|1782.76|1782.54|1782.24|1783.2|1782.85|1782.46|1782.16|500
1671192900000|2022-12-16 12:15:00|1782.55|1782.25|1783.1|1782.8|1783.3|1782.92|1782.49|1782.17|526
1671193200000|2022-12-16 12:20:00|1783.11|1782.81|1782.86|1782.56|1783.62|1783.29|1782.65|1782.32|527
1671193500000|2022-12-16 12:25:00|1782.82|1782.52|1782.87|1782.57|1783.79|1783.41|1782.82|1782.46|541
1671193800000|2022-12-16 12:30:00|1782.86|1782.56|1782.58|1782.28|1782.97|1782.67|1782.47|1782.06|539
1671194100000|2022-12-16 12:35:00|1782.57|1782.27|1784.16|1783.86|1784.4|1784.1|1782.54|1782.16|527
1671194400000|2022-12-16 12:40:00|1784.17|1783.87|1784.9|1784.6|1785.03|1784.65|1783.64|1783.34|612
1671194700000|2022-12-16 12:45:00|1785|1784.5|1783.81|1783.51|1785.02|1784.63|1783.43|1783.13|661
1671195000000|2022-12-16 12:50:00|1783.79|1783.49|1785.03|1784.73|1785.42|1785.1|1783.66|1783.32|751
1671195300000|2022-12-16 12:55:00|1785.05|1784.75|1785.33|1785.03|1785.59|1785.25|1784.39|1784.09|833
1671195600000|2022-12-16 13:00:00|1785.31|1785.01|1785.51|1785.21|1786.21|1785.91|1784.18|1783.86|1262
1671195900000|2022-12-16 13:05:00|1785.49|1785.19|1785.82|1785.52|1786.02|1785.67|1785.16|1784.86|976
1671196200000|2022-12-16 13:10:00|1785.81|1785.51|1785.79|1785.29|1786.23|1785.87|1785.29|1784.89|947
1671196500000|2022-12-16 13:15:00|1785.8|1785.3|1785.26|1784.96|1786.04|1785.73|1785.18|1784.84|807
1671196800000|2022-12-16 13:20:00|1785.35|1784.85|1785.03|1784.73|1786.74|1786.44|1784.42|1784.12|1218
1671197100000|2022-12-16 13:25:00|1784.94|1784.64|1785.97|1785.67|1786.75|1786.35|1784.6|1784.3|1027
1671197400000|2022-12-16 13:30:00|1785.9|1785.6|1784.89|1784.59|1786.08|1785.78|1784.57|1784.25|1091
1671197700000|2022-12-16 13:35:00|1784.9|1784.6|1784.91|1784.61|1785.23|1784.85|1783.79|1783.49|944
1671198000000|2022-12-16 13:40:00|1784.92|1784.62|1786.36|1786.06|1786.38|1786.06|1784.9|1784.6|911
1671198300000|2022-12-16 13:45:00|1786.35|1786.05|1785.61|1785.31|1786.92|1786.54|1785.56|1785.19|953
1671198600000|2022-12-16 13:50:00|1785.65|1785.35|1785.04|1784.74|1786.46|1786.06|1784.95|1784.55|814
1671198900000|2022-12-16 13:55:00|1785.03|1784.73|1785.75|1785.25|1786.14|1785.84|1784.96|1784.59|941
1671199200000|2022-12-16 14:00:00|1785.76|1785.26|1785.78|1785.48|1788.2|1787.8|1785.56|1785.17|1156
1671199500000|2022-12-16 14:05:00|1785.79|1785.49|1784.46|1784.16|1785.85|1785.52|1784.35|1784.05|933
1671199800000|2022-12-16 14:10:00|1784.48|1784.18|1783.21|1782.91|1785.53|1785.15|1783.07|1782.73|997
1671200100000|2022-12-16 14:15:00|1783.16|1782.86|1783.06|1782.76|1783.76|1783.39|1782.48|1782.11|1264
1671200400000|2022-12-16 14:20:00|1783.05|1782.75|1783.2|1782.9|1783.5|1783.2|1782.4|1782.02|1029
1671200700000|2022-12-16 14:25:00|1783.16|1782.86|1784.33|1784.03|1784.43|1784.05|1782.91|1782.61|1346
1671201000000|2022-12-16 14:30:00|1784.29|1783.99|1785.5|1785.2|1785.61|1785.23|1782.81|1782.51|1497
1671201300000|2022-12-16 14:35:00|1785.51|1785.21|1782.81|1782.51|1786.21|1785.84|1782.8|1782.5|1426
1671201600000|2022-12-16 14:40:00|1782.82|1782.52|1784.56|1784.06|1785.4|1785.1|1782.39|1782.07|1335
1671201900000|2022-12-16 14:45:00|1786.5|1786.5|1788.7|1788.4|1788.93|1788.63|1785.17|1784.84|1968
1671202200000|2022-12-16 14:50:00|1788.68|1788.38|1789.59|1789.29|1789.95|1789.61|1787.36|1786.99|1562
1671202500000|2022-12-16 14:55:00|1789.62|1789.32|1792.37|1792.07|1793.96|1793.65|1789.05|1788.68|1729
1671202800000|2022-12-16 15:00:00|1792.4|1792.1|1792.61|1792.31|1793.68|1793.27|1791.99|1791.64|1639
1671203100000|2022-12-16 15:05:00|1792.65|1792.35|1791.85|1791.35|1794.11|1793.78|1791.61|1791.23|1456
1671203400000|2022-12-16 15:10:00|1791.75|1791.45|1790.18|1789.88|1792.04|1791.69|1789.34|1789|1300
1671203700000|2022-12-16 15:15:00|1790.19|1789.89|1790.38|1790.08|1791.26|1790.96|1789.58|1789.15|1274
1671204000000|2022-12-16 15:20:00|1790.37|1790.07|1790.78|1790.48|1792.26|1791.96|1789.41|1789.1|1245
1671204300000|2022-12-16 15:25:00|1790.85|1790.55|1790.35|1790.05|1791.64|1791.34|1790.24|1789.94|1302
1671204600000|2022-12-16 15:30:00|1790.38|1790.08|1787.95|1787.65|1791.89|1791.59|1787.94|1787.55|1327
1671204900000|2022-12-16 15:35:00|1787.99|1787.69|1787.38|1787.08|1788.34|1788.04|1786.53|1786.14|1241
1671205200000|2022-12-16 15:40:00|1787.48|1786.98|1788.2|1787.9|1788.51|1788.18|1786.32|1785.93|1184
1671205500000|2022-12-16 15:45:00|1788.23|1787.93|1788.36|1788.06|1788.55|1788.25|1787.12|1786.73|1072
1671205800000|2022-12-16 15:50:00|1788.37|1788.07|1787.57|1787.27|1788.85|1788.55|1787.06|1786.76|1098
1671206100000|2022-12-16 15:55:00|1787.56|1787.26|1788.1|1787.8|1788.19|1787.89|1786.8|1786.5|1178
1671206400000|2022-12-16 16:00:00|1788.14|1787.84|1789.52|1789.22|1789.69|1789.39|1787.97|1787.67|1035
1671206700000|2022-12-16 16:05:00|1789.5|1789.2|1789.18|1788.88|1790.13|1789.77|1789.08|1788.75|923
1671207000000|2022-12-16 16:10:00|1789.14|1788.84|1790.49|1790.19|1790.6|1790.3|1788.36|1788.05|951
1671207300000|2022-12-16 16:15:00|1790.55|1790.25|1790.28|1789.98|1791.07|1790.75|1790.06|1789.67|1083
1671207600000|2022-12-16 16:20:00|1790.29|1789.99|1788.57|1788.27|1790.68|1790.36|1788.4|1788.1|1023
1671207900000|2022-12-16 16:25:00|1788.58|1788.28|1788.42|1788.12|1789.84|1789.51|1788.34|1788.04|964
1671208200000|2022-12-16 16:30:00|1788.41|1788.11|1789.02|1788.72|1789.69|1789.3|1788.33|1788.03|936
1671208500000|2022-12-16 16:35:00|1788.94|1788.64|1789.07|1788.77|1789.48|1789.15|1788.73|1788.4|858
1671208800000|2022-12-16 16:40:00|1789.19|1788.69|1789.97|1789.67|1790.07|1789.74|1788.63|1788.29|882
1671209100000|2022-12-16 16:45:00|1789.98|1789.68|1788.97|1788.67|1790.25|1789.85|1788.78|1788.44|874
1671209400000|2022-12-16 16:50:00|1789.09|1788.59|1789.61|1789.31|1790.87|1790.39|1788.95|1788.58|1033
1671209700000|2022-12-16 16:55:00|1789.57|1789.27|1788.83|1788.33|1789.8|1789.45|1788.75|1788.25|889
1671210000000|2022-12-16 17:00:00|1788.84|1788.34|1790.56|1790.26|1790.71|1790.29|1788.84|1788.34|1116
1671210300000|2022-12-16 17:05:00|1790.53|1790.23|1789.54|1789.24|1790.66|1790.26|1789.34|1789.03|848
1671210600000|2022-12-16 17:10:00|1789.53|1789.23|1789.72|1789.42|1790.27|1789.97|1789.25|1788.85|765
1671210900000|2022-12-16 17:15:00|1789.73|1789.43|1790.89|1790.59|1791.08|1790.7|1789.48|1789.08|784
1671211200000|2022-12-16 17:20:00|1790.9|1790.6|1790.35|1790.05|1791.14|1790.79|1790.3|1789.96|905
1671211500000|2022-12-16 17:25:00|1790.33|1790.03|1790.24|1789.94|1790.9|1790.55|1790.22|1789.82|746
1671211800000|2022-12-16 17:30:00|1790.23|1789.93|1789.93|1789.43|1790.47|1790.05|1789.54|1789.15|702
1671212100000|2022-12-16 17:35:00|1789.83|1789.53|1789.74|1789.24|1790.18|1789.88|1789.52|1789.13|673
1671212400000|2022-12-16 17:40:00|1789.73|1789.23|1788.21|1787.91|1789.74|1789.26|1788.09|1787.68|811
1671212700000|2022-12-16 17:45:00|1788.22|1787.92|1787.95|1787.45|1788.42|1788.02|1787.61|1787.17|590
1671213000000|2022-12-16 17:50:00|1787.94|1787.44|1787.61|1787.31|1788.13|1787.81|1787.39|1787.08|653
1671213300000|2022-12-16 17:55:00|1787.59|1787.29|1787.84|1787.54|1788.22|1787.84|1787.42|1787.03|730
1671213600000|2022-12-16 18:00:00|1787.88|1787.58|1788.64|1788.34|1788.65|1788.35|1787.64|1787.31|634
1671213900000|2022-12-16 18:05:00|1788.65|1788.35|1788.89|1788.59|1789.26|1788.85|1788.25|1787.91|615
1671214200000|2022-12-16 18:10:00|1788.9|1788.6|1790.08|1789.78|1790.79|1790.47|1788.9|1788.58|658
1671214500000|2022-12-16 18:15:00|1790.18|1789.68|1790.01|1789.71|1790.18|1789.79|1789.23|1788.85|551
1671214800000|2022-12-16 18:20:00|1790.15|1789.85|1789.88|1789.58|1790.27|1789.88|1789.65|1789.26|519
1671215100000|2022-12-16 18:25:00|1789.89|1789.59|1790.57|1790.27|1790.89|1790.49|1789.66|1789.35|605
1671215400000|2022-12-16 18:30:00|1790.61|1790.31|1791.37|1790.87|1791.68|1791.37|1790.55|1790.17|799
1671215700000|2022-12-16 18:35:00|1791.27|1790.97|1791.67|1791.17|1791.84|1791.42|1790.96|1790.55|639
1671216000000|2022-12-16 18:40:00|1791.66|1791.16|1792.11|1791.61|1792.28|1791.94|1791.35|1790.96|566
1671216300000|2022-12-16 18:45:00|1791.99|1791.69|1792.38|1791.88|1792.6|1792.24|1791.99|1791.61|513
1671216600000|2022-12-16 18:50:00|1792.37|1791.87|1792.13|1791.83|1792.38|1791.99|1791.87|1791.47|532
1671216900000|2022-12-16 18:55:00|1792.1|1791.8|1791.86|1791.56|1792.23|1791.84|1791.6|1791.2|490
1671217200000|2022-12-16 19:00:00|1791.91|1791.61|1792.03|1791.53|1792.25|1791.89|1791.31|1790.91|461
1671217500000|2022-12-16 19:05:00|1792.05|1791.55|1791.37|1791.07|1792.14|1791.75|1791.18|1790.79|592
1671217800000|2022-12-16 19:10:00|1791.38|1791.08|1791.61|1791.11|1791.63|1791.23|1790.79|1790.37|536
1671218100000|2022-12-16 19:15:00|1791.6|1791.1|1791.62|1791.12|1791.67|1791.27|1791.1|1790.71|576
1671218400000|2022-12-16 19:20:00|1791.58|1791.08|1791.25|1790.75|1791.65|1791.17|1790.9|1790.54|545
1671218700000|2022-12-16 19:25:00|1791.26|1790.76|1791.48|1790.98|1791.48|1791.12|1790.86|1790.46|465
1671219000000|2022-12-16 19:30:00|1791.47|1790.97|1791.24|1790.74|1791.53|1791.2|1791.07|1790.68|452
1671219300000|2022-12-16 19:35:00|1791.22|1790.72|1791|1790.5|1791.42|1791.02|1790.89|1790.5|350
1671219600000|2022-12-16 19:40:00|1790.99|1790.49|1791.31|1790.81|1791.47|1791.07|1790.77|1790.37|386
1671219900000|2022-12-16 19:45:00|1791.33|1790.83|1791.8|1791.5|1791.86|1791.5|1791.13|1790.72|393
1671220200000|2022-12-16 19:50:00|1791.82|1791.52|1792.18|1791.88|1792.29|1791.92|1791.65|1791.29|440
1671220500000|2022-12-16 19:55:00|1792.19|1791.89|1793.09|1792.79|1793.42|1793.08|1791.8|1791.43|667
1671220800000|2022-12-16 20:00:00|1793.1|1792.8|1793.63|1793.33|1793.87|1793.53|1792.97|1792.58|784
1671221100000|2022-12-16 20:05:00|1793.69|1793.39|1793.31|1792.81|1793.74|1793.39|1793.03|1792.7|661
1671221400000|2022-12-16 20:10:00|1793.32|1792.82|1793.03|1792.53|1793.37|1793|1792.9|1792.48|658
1671221700000|2022-12-16 20:15:00|1793.06|1792.56|1794.03|1793.53|1794.03|1793.66|1792.94|1792.56|638
1671222000000|2022-12-16 20:20:00|1793.94|1793.64|1794.25|1793.75|1794.4|1793.95|1793.4|1793.08|497
1671222300000|2022-12-16 20:25:00|1794.17|1793.87|1793.92|1793.42|1794.37|1793.99|1793.69|1793.26|563
1671222600000|2022-12-16 20:30:00|1793.93|1793.43|1794.41|1794.11|1794.5|1794.2|1793.73|1793.38|696
1671222900000|2022-12-16 20:35:00|1794.4|1794.1|1793.63|1793.33|1794.42|1794.12|1793.62|1793.22|573
1671223200000|2022-12-16 20:40:00|1793.62|1793.32|1794.3|1793.8|1794.52|1794.11|1793.37|1793|541
1671223500000|2022-12-16 20:45:00|1794.19|1793.89|1793.69|1793.19|1794.4|1794.01|1793.5|1793.09|708
1671223800000|2022-12-16 20:50:00|1793.66|1793.16|1792.99|1792.49|1793.82|1793.32|1792.55|1792.18|796
1671224100000|2022-12-16 20:55:00|1792.98|1792.48|1792.37|1792.07|1792.98|1792.63|1792.01|1791.61|675
1671224400000|2022-12-16 21:00:00|1792.32|1792.02|1793.33|1792.83|1793.49|1793.04|1792.25|1791.95|559
1671224700000|2022-12-16 21:05:00|1793.34|1792.84|1793.51|1793.01|1793.62|1793.21|1792.98|1792.58|377
1671225000000|2022-12-16 21:10:00|1793.52|1793.02|1793.12|1792.62|1793.67|1793.29|1792.69|1792.29|295
1671225300000|2022-12-16 21:15:00|1793|1792.7|1793.37|1793.07|1793.45|1793.07|1792.89|1792.49|231
1671225600000|2022-12-16 21:20:00|1793.39|1793.09|1793.53|1793.03|1793.8|1793.41|1793.28|1792.82|295
1671225900000|2022-12-16 21:25:00|1793.55|1793.05|1793.64|1793.34|1793.86|1793.38|1793.33|1792.83|290
1671226200000|2022-12-16 21:30:00|1793.71|1793.41|1793.66|1793.16|1793.97|1793.53|1793.59|1793.13|239
1671226500000|2022-12-16 21:35:00|1793.65|1793.15|1793.64|1793.14|1793.87|1793.37|1793.38|1792.97|154
1671226800000|2022-12-16 21:40:00|1793.68|1793.18|1793.11|1792.61|1793.72|1793.22|1793.11|1792.61|129
1671227100000|2022-12-16 21:45:00|1793.05|1792.55|1792.69|1792.19|1793.07|1792.57|1792.66|1792.16|211
1671227400000|2022-12-16 21:50:00|1792.72|1792.22|1793.4|1792.9|1795.25|1793.1|1792.72|1791.27|228
1671227700000|2022-12-16 21:55:00|1793.51|1793.01|1793.55|1793.05|1795.34|1793.38|1792.84|1790.41|266
1671404400000|2022-12-18 23:00:00|1793.73|1793.23|1792.72|1792.22|1793.95|1793.45|1792.35|1790.8|335
1671404700000|2022-12-18 23:05:00|1792.73|1792.23|1793.25|1792.75|1793.36|1792.86|1792.42|1791.92|279
1671405000000|2022-12-18 23:10:00|1793.2|1792.7|1792.76|1792.26|1793.2|1792.7|1792.5|1792|333
1671405300000|2022-12-18 23:15:00|1792.83|1792.33|1792.86|1792.36|1792.99|1792.49|1792.37|1791.87|319
1671405600000|2022-12-18 23:20:00|1792.85|1792.35|1792.69|1792.19|1793.09|1792.59|1792.62|1792.12|327
1671405900000|2022-12-18 23:25:00|1792.63|1792.13|1792.1|1791.6|1793.02|1792.59|1792.04|1791.54|266
1671406200000|2022-12-18 23:30:00|1792.07|1791.57|1792.39|1791.89|1792.47|1791.97|1791.7|1791.2|385
1671406500000|2022-12-18 23:35:00|1792.37|1791.87|1792.54|1792.04|1792.66|1792.16|1791.96|1791.46|267
1671406800000|2022-12-18 23:40:00|1792.57|1792.07|1792.46|1791.96|1792.71|1792.21|1792.09|1791.59|296
1671407100000|2022-12-18 23:45:00|1792.44|1791.94|1792.42|1791.92|1792.59|1792.09|1791.54|1791.04|412
1671407400000|2022-12-18 23:50:00|1792.41|1791.91|1792.28|1791.78|1792.47|1791.97|1791.73|1791.23|231
1671407700000|2022-12-18 23:55:00|1792.27|1791.77|1791.36|1790.86|1792.29|1791.79|1791.29|1790.79|299
1671408000000|2022-12-19 00:00:00|1791.41|1790.91|1791.46|1790.96|1792.03|1791.53|1791.19|1790.69|485
1671408300000|2022-12-19 00:05:00|1791.45|1790.95|1791.66|1791.16|1792|1791.5|1791.36|1790.89|365
1671408600000|2022-12-19 00:10:00|1791.62|1791.12|1791.89|1791.39|1792.05|1791.55|1791.4|1790.99|372
1671408900000|2022-12-19 00:15:00|1791.88|1791.38|1792.04|1791.54|1792.31|1791.81|1791.72|1791.22|404
1671409200000|2022-12-19 00:20:00|1792.11|1791.61|1792.37|1791.87|1792.62|1792.12|1791.77|1791.27|389
1671409500000|2022-12-19 00:25:00|1792.4|1791.9|1793.16|1792.66|1793.5|1793|1792.26|1791.76|488
1671409800000|2022-12-19 00:30:00|1793.17|1792.67|1793.29|1792.79|1793.48|1792.98|1793.1|1792.6|392
1671410100000|2022-12-19 00:35:00|1793.37|1792.87|1793.94|1793.44|1794.05|1793.55|1793.37|1792.87|462
1671410400000|2022-12-19 00:40:00|1793.95|1793.45|1794.18|1793.68|1794.75|1794.25|1793.84|1793.34|532
1671410700000|2022-12-19 00:45:00|1794.21|1793.71|1795.22|1794.72|1795.33|1794.83|1793.49|1792.99|717
1671411000000|2022-12-19 00:50:00|1795.21|1794.71|1794.19|1793.69|1795.44|1794.94|1794.15|1793.65|834
1671411300000|2022-12-19 00:55:00|1794.24|1793.74|1793.6|1793.1|1794.38|1793.88|1793.07|1792.57|634
1671411600000|2022-12-19 01:00:00|1793.53|1793.03|1793.44|1792.94|1794.01|1793.51|1792.83|1792.33|864
1671411900000|2022-12-19 01:05:00|1793.5|1793|1793.75|1793.45|1794.43|1794.03|1793.2|1792.77|754
1671412200000|2022-12-19 01:10:00|1793.78|1793.48|1794.8|1794.5|1795.47|1795.04|1793.68|1793.27|731
1671412500000|2022-12-19 01:15:00|1794.82|1794.52|1794.15|1793.65|1795.11|1794.78|1793.93|1793.43|724
1671412800000|2022-12-19 01:20:00|1794.16|1793.66|1794.27|1793.77|1794.51|1794.12|1793.93|1793.48|562
1671413100000|2022-12-19 01:25:00|1794.26|1793.76|1794.35|1793.85|1794.47|1794.07|1793.78|1793.4|733
1671413400000|2022-12-19 01:30:00|1794.36|1793.86|1794.9|1794.4|1795.54|1795.04|1794.23|1793.73|804
1671413700000|2022-12-19 01:35:00|1794.91|1794.41|1794.53|1794.23|1795.09|1794.59|1794.16|1793.74|665
1671414000000|2022-12-19 01:40:00|1794.58|1794.28|1794.86|1794.36|1795.3|1794.91|1794.52|1794.09|591
1671414300000|2022-12-19 01:45:00|1794.82|1794.32|1794.94|1794.44|1795.41|1795.04|1794.69|1794.3|576
1671414600000|2022-12-19 01:50:00|1794.92|1794.42|1795.05|1794.55|1795.15|1794.67|1794.37|1793.97|562
1671414900000|2022-12-19 01:55:00|1795.06|1794.56|1794.43|1793.93|1795.12|1794.68|1793.8|1793.42|829
1671415200000|2022-12-19 02:00:00|1794.45|1793.95|1795.52|1795.02|1795.94|1795.44|1794.22|1793.72|758
1671415500000|2022-12-19 02:05:00|1795.51|1795.01|1794.35|1794.05|1795.87|1795.41|1794.24|1793.89|696
1671415800000|2022-12-19 02:10:00|1794.37|1794.07|1794.55|1794.05|1794.78|1794.4|1793.96|1793.57|797
1671416100000|2022-12-19 02:15:00|1794.59|1794.09|1794.71|1794.21|1795.43|1795.02|1794.3|1793.9|533
1671416400000|2022-12-19 02:20:00|1794.7|1794.2|1795.24|1794.74|1795.29|1794.79|1794.47|1794.01|426
1671416700000|2022-12-19 02:25:00|1795.2|1794.7|1795.36|1794.86|1795.54|1795.18|1794.87|1794.37|563
1671417000000|2022-12-19 02:30:00|1795.32|1794.82|1795.07|1794.77|1796.15|1795.79|1794.93|1794.55|608
1671417300000|2022-12-19 02:35:00|1795.06|1794.76|1794.61|1794.31|1795.24|1794.81|1794.38|1793.98|576
1671417600000|2022-12-19 02:40:00|1794.57|1794.27|1794.48|1793.98|1794.8|1794.43|1793.87|1793.49|597
1671417900000|2022-12-19 02:45:00|1794.41|1793.91|1794.48|1793.98|1794.65|1794.25|1794.13|1793.75|621
1671418200000|2022-12-19 02:50:00|1794.49|1793.99|1795.02|1794.52|1795.24|1794.77|1794.32|1793.94|587
1671418500000|2022-12-19 02:55:00|1795.04|1794.54|1794.72|1794.42|1795.5|1795.05|1794.69|1794.28|649
1671418800000|2022-12-19 03:00:00|1794.64|1794.34|1795.73|1795.23|1795.81|1795.44|1794.64|1794.25|568
1671419100000|2022-12-19 03:05:00|1795.75|1795.25|1796.43|1795.93|1796.84|1796.44|1795.68|1795.18|562
1671419400000|2022-12-19 03:10:00|1796.42|1795.92|1796.1|1795.6|1797.27|1796.78|1795.85|1795.51|627
1671419700000|2022-12-19 03:15:00|1796.08|1795.58|1795.66|1795.36|1796.44|1796.07|1794.93|1794.55|586
1671420000000|2022-12-19 03:20:00|1795.74|1795.24|1794.84|1794.34|1795.95|1795.52|1794.6|1794.3|525
1671420300000|2022-12-19 03:25:00|1794.85|1794.35|1795.32|1794.82|1795.55|1795.18|1794.46|1794.1|552
1671420600000|2022-12-19 03:30:00|1795.31|1794.81|1794.77|1794.27|1795.37|1794.92|1794.53|1794.09|349
1671420900000|2022-12-19 03:35:00|1794.76|1794.26|1793.27|1792.77|1794.82|1794.47|1793.24|1792.74|442
1671421200000|2022-12-19 03:40:00|1793.29|1792.79|1793.42|1792.92|1793.77|1793.36|1793.18|1792.68|360
1671421500000|2022-12-19 03:45:00|1793.41|1792.91|1793.15|1792.65|1793.62|1793.22|1792.6|1792.18|389
1671421800000|2022-12-19 03:50:00|1793.14|1792.84|1793.47|1792.97|1793.65|1793.26|1793.08|1792.66|449
1671422100000|2022-12-19 03:55:00|1793.46|1792.96|1794.08|1793.78|1794.29|1793.9|1793.39|1792.96|538
1671422400000|2022-12-19 04:00:00|1794.06|1793.76|1794.94|1794.44|1795.03|1794.62|1793.8|1793.38|420
1671422700000|2022-12-19 04:05:00|1794.93|1794.43|1794.39|1793.89|1795.06|1794.65|1794.27|1793.77|352
1671423000000|2022-12-19 04:10:00|1794.35|1793.85|1794.06|1793.56|1794.36|1793.88|1793.77|1793.27|411
1671423300000|2022-12-19 04:15:00|1793.94|1793.44|1793.74|1793.24|1794.14|1793.68|1793.67|1793.17|303
1671423600000|2022-12-19 04:20:00|1793.72|1793.22|1793.27|1792.77|1793.74|1793.24|1793.08|1792.65|308
1671423900000|2022-12-19 04:25:00|1793.26|1792.76|1793.27|1792.77|1793.53|1793.12|1793.15|1792.65|281
1671424200000|2022-12-19 04:30:00|1793.3|1792.8|1793.02|1792.52|1793.41|1793|1792.88|1792.5|204
1671424500000|2022-12-19 04:35:00|1793.03|1792.53|1793.21|1792.71|1793.76|1793.26|1792.97|1792.47|359
1671424800000|2022-12-19 04:40:00|1793.22|1792.72|1793.29|1792.79|1793.61|1793.11|1792.76|1792.38|335
1671425100000|2022-12-19 04:45:00|1793.3|1792.8|1793.45|1792.95|1793.58|1793.08|1793.14|1792.64|310
1671425400000|2022-12-19 04:50:00|1793.43|1792.93|1793.46|1792.96|1793.94|1793.5|1793.32|1792.9|315
1671425700000|2022-12-19 04:55:00|1793.48|1792.98|1793.21|1792.71|1793.48|1792.98|1792.81|1792.39|286
1671426000000|2022-12-19 05:00:00|1793.22|1792.72|1792.94|1792.44|1793.48|1793.11|1792.62|1792.18|476
1671426300000|2022-12-19 05:05:00|1792.93|1792.43|1792.86|1792.36|1793.09|1792.62|1792.47|1792.14|352
1671426600000|2022-12-19 05:10:00|1792.85|1792.35|1792.21|1791.91|1792.95|1792.55|1792.16|1791.75|412
1671426900000|2022-12-19 05:15:00|1792.31|1791.81|1792.3|1791.8|1792.78|1792.28|1791.88|1791.48|413
1671427200000|2022-12-19 05:20:00|1792.29|1791.79|1791.75|1791.25|1792.29|1791.91|1791.58|1791.18|343
1671427500000|2022-12-19 05:25:00|1791.73|1791.23|1791.93|1791.43|1792.07|1791.64|1791.37|1790.97|486
1671427800000|2022-12-19 05:30:00|1791.9|1791.6|1791.39|1790.89|1792.1|1791.71|1791.25|1790.85|627
1671428100000|2022-12-19 05:35:00|1791.38|1790.88|1791.93|1791.63|1792.05|1791.7|1791.06|1790.67|648
1671428400000|2022-12-19 05:40:00|1791.91|1791.61|1791.46|1791.16|1792.52|1792.11|1791.37|1790.97|515
1671428700000|2022-12-19 05:45:00|1791.45|1791.15|1790.79|1790.49|1791.86|1791.49|1790.66|1790.27|703
1671429000000|2022-12-19 05:50:00|1790.81|1790.51|1791.3|1790.8|1791.3|1790.91|1790.49|1790.13|487
1671429300000|2022-12-19 05:55:00|1791.31|1790.81|1791.12|1790.62|1791.68|1791.28|1790.71|1790.31|557
1671429600000|2022-12-19 06:00:00|1791.11|1790.61|1791.47|1790.97|1791.81|1791.36|1790.88|1790.49|539
1671429900000|2022-12-19 06:05:00|1791.51|1791.01|1791.92|1791.42|1792.43|1792.08|1791.44|1790.94|535
1671430200000|2022-12-19 06:10:00|1791.85|1791.35|1791.38|1790.88|1791.97|1791.47|1790.89|1790.39|431
1671430500000|2022-12-19 06:15:00|1791.37|1790.87|1792.09|1791.59|1792.21|1791.78|1791.12|1790.75|440
1671430800000|2022-12-19 06:20:00|1792.11|1791.61|1792.36|1791.86|1792.44|1791.94|1791.55|1791.05|443
1671431100000|2022-12-19 06:25:00|1792.37|1791.87|1792.59|1792.09|1792.79|1792.29|1792.18|1791.71|417
1671431400000|2022-12-19 06:30:00|1792.48|1791.98|1791.93|1791.43|1792.52|1792.14|1791.32|1790.82|538
1671431700000|2022-12-19 06:35:00|1791.99|1791.49|1792.69|1792.19|1792.91|1792.5|1791.58|1791.2|471
1671432000000|2022-12-19 06:40:00|1792.7|1792.2|1793.19|1792.69|1793.33|1792.9|1792.49|1792.12|496
1671432300000|2022-12-19 06:45:00|1793.2|1792.7|1793.52|1793.02|1793.93|1793.57|1792.83|1792.39|501
1671432600000|2022-12-19 06:50:00|1793.53|1793.23|1793.28|1792.78|1793.65|1793.29|1792.98|1792.55|552
1671432900000|2022-12-19 06:55:00|1793.17|1792.67|1792.97|1792.67|1793.46|1793.05|1792.84|1792.49|476
1671433200000|2022-12-19 07:00:00|1793.02|1792.72|1791.95|1791.45|1793.41|1792.91|1791.69|1791.24|564
1671433500000|2022-12-19 07:05:00|1791.93|1791.43|1792.2|1791.7|1792.29|1791.79|1790.86|1790.44|682
1671433800000|2022-12-19 07:10:00|1792.17|1791.67|1792.54|1792.04|1792.64|1792.29|1791.89|1791.48|590
1671434100000|2022-12-19 07:15:00|1792.53|1792.03|1792.57|1792.07|1792.65|1792.15|1791.63|1791.23|504
1671434400000|2022-12-19 07:20:00|1792.58|1792.08|1792.83|1792.33|1793.03|1792.62|1792.1|1791.72|498
1671434700000|2022-12-19 07:25:00|1792.82|1792.32|1793.39|1793.09|1793.84|1793.5|1792.51|1792.17|613
1671435000000|2022-12-19 07:30:00|1793.34|1793.04|1793.21|1792.71|1793.8|1793.43|1792.91|1792.53|580
1671435300000|2022-12-19 07:35:00|1793.18|1792.88|1793.63|1793.13|1793.82|1793.43|1792.93|1792.58|461
1671435600000|2022-12-19 07:40:00|1793.65|1793.15|1793.48|1792.98|1793.78|1793.38|1793.29|1792.9|497
1671435900000|2022-12-19 07:45:00|1793.44|1792.94|1793.3|1793|1793.83|1793.45|1792.95|1792.57|581
1671436200000|2022-12-19 07:50:00|1793.38|1793.08|1793.57|1793.07|1794.49|1794.14|1793.37|1793.06|688
1671436500000|2022-12-19 07:55:00|1793.56|1793.06|1793.53|1793.23|1793.78|1793.44|1793.09|1792.71|677
1671436800000|2022-12-19 08:00:00|1793.69|1793.19|1794.49|1794.19|1794.88|1794.5|1793.48|1793.15|976
1671437100000|2022-12-19 08:05:00|1794.61|1794.11|1794.79|1794.49|1795.12|1794.68|1794.11|1793.71|800
1671437400000|2022-12-19 08:10:00|1794.8|1794.5|1795.71|1795.41|1796.24|1795.8|1794.62|1794.22|814
1671437700000|2022-12-19 08:15:00|1795.67|1795.37|1796.96|1796.66|1797.24|1796.84|1795.54|1795.14|823
1671438000000|2022-12-19 08:20:00|1797.01|1796.71|1798.15|1797.85|1798.28|1797.89|1796.94|1796.57|852
1671438300000|2022-12-19 08:25:00|1798.13|1797.83|1797.2|1796.9|1798.99|1798.64|1797.11|1796.73|858
1671438600000|2022-12-19 08:30:00|1797.15|1796.85|1796.15|1795.85|1797.39|1797.02|1796.02|1795.6|710
1671438900000|2022-12-19 08:35:00|1796.25|1795.75|1796.06|1795.76|1796.39|1796.01|1795.53|1795.13|665
1671439200000|2022-12-19 08:40:00|1796.07|1795.77|1796.83|1796.33|1797.64|1797.27|1796.07|1795.77|635
1671439500000|2022-12-19 08:45:00|1796.74|1796.44|1796.55|1796.05|1796.88|1796.56|1795.74|1795.33|695
1671439800000|2022-12-19 08:50:00|1796.64|1796.14|1797.15|1796.65|1797.25|1796.92|1795.85|1795.5|695
1671440100000|2022-12-19 08:55:00|1797.14|1796.64|1797.15|1796.85|1797.32|1796.92|1796.41|1796.05|657
1671440400000|2022-12-19 09:00:00|1797.12|1796.82|1797.22|1796.92|1797.61|1797.22|1796.64|1796.32|608
1671440700000|2022-12-19 09:05:00|1797.23|1796.93|1798.31|1798.01|1798.59|1798.29|1796.77|1796.41|715
1671441000000|2022-12-19 09:10:00|1798.28|1797.98|1797.1|1796.8|1798.6|1798.21|1797.09|1796.79|706
1671441300000|2022-12-19 09:15:00|1797.13|1796.83|1797.48|1797.18|1798.09|1797.69|1797|1796.65|711
1671441600000|2022-12-19 09:20:00|1797.49|1797.19|1798.02|1797.72|1798.54|1798.13|1797.42|1797.08|704
1671441900000|2022-12-19 09:25:00|1798.01|1797.71|1797.17|1796.87|1798.01|1797.71|1797.09|1796.75|686
1671442200000|2022-12-19 09:30:00|1797.14|1796.84|1797.2|1796.9|1797.25|1796.91|1796.5|1796.2|583
1671442500000|2022-12-19 09:35:00|1797.19|1796.89|1796.76|1796.46|1797.71|1797.34|1796.67|1796.37|574
1671442800000|2022-12-19 09:40:00|1796.77|1796.47|1797.38|1797.08|1797.51|1797.14|1796.01|1795.63|648
1671443100000|2022-12-19 09:45:00|1797.35|1797.05|1796.94|1796.44|1798.15|1797.8|1796.45|1796.07|644
1671443400000|2022-12-19 09:50:00|1796.86|1796.56|1796.45|1796.15|1797.51|1797.11|1796.38|1796.03|672
1671443700000|2022-12-19 09:55:00|1796.43|1796.13|1795.57|1795.27|1796.79|1796.49|1795.37|1794.99|819
1671444000000|2022-12-19 10:00:00|1795.6|1795.3|1796.39|1796.09|1796.49|1796.11|1795.59|1795.19|650
1671444300000|2022-12-19 10:05:00|1796.4|1796.1|1796.64|1796.14|1797.4|1797.03|1796.15|1795.83|556
1671444600000|2022-12-19 10:10:00|1796.63|1796.13|1796.18|1795.88|1796.64|1796.29|1795.82|1795.42|497
1671444900000|2022-12-19 10:15:00|1796.21|1795.91|1796.7|1796.4|1797.12|1796.74|1796.19|1795.85|522
1671445200000|2022-12-19 10:20:00|1796.69|1796.39|1796.59|1796.29|1797.37|1797.01|1796.51|1796.15|569
1671445500000|2022-12-19 10:25:00|1796.6|1796.3|1797.13|1796.63|1797.24|1796.92|1796.53|1796.14|588
1671445800000|2022-12-19 10:30:00|1797.03|1796.73|1796.46|1796.16|1797.36|1797.03|1796.35|1795.96|556
1671446100000|2022-12-19 10:35:00|1796.6|1796.1|1796.25|1795.75|1796.77|1796.47|1796.05|1795.67|510
1671446400000|2022-12-19 10:40:00|1796.24|1795.74|1796.46|1796.16|1796.81|1796.48|1796.05|1795.73|477
1671446700000|2022-12-19 10:45:00|1796.45|1796.15|1796.03|1795.73|1796.49|1796.15|1795.94|1795.6|482
1671447000000|2022-12-19 10:50:00|1795.99|1795.69|1796.25|1795.95|1796.51|1796.21|1795.87|1795.48|479
1671447300000|2022-12-19 10:55:00|1796.31|1796.01|1796|1795.7|1796.83|1796.45|1795.9|1795.59|467
1671447600000|2022-12-19 11:00:00|1796.02|1795.72|1795.38|1795.08|1796.44|1796.12|1794.55|1794.19|617
1671447900000|2022-12-19 11:05:00|1795.47|1794.97|1796.14|1795.84|1796.29|1795.99|1795.1|1794.76|576
1671448200000|2022-12-19 11:10:00|1796.12|1795.82|1796.44|1796.14|1796.72|1796.32|1795.51|1795.13|531
1671448500000|2022-12-19 11:15:00|1796.43|1796.13|1796.51|1796.21|1796.72|1796.36|1796.09|1795.72|430
1671448800000|2022-12-19 11:20:00|1796.55|1796.25|1796.53|1796.23|1796.82|1796.46|1795.95|1795.58|518
1671449100000|2022-12-19 11:25:00|1796.55|1796.25|1796.36|1796.06|1796.78|1796.39|1796.18|1795.82|443
1671449400000|2022-12-19 11:30:00|1796.39|1796.09|1796.29|1795.79|1796.56|1796.2|1796|1795.6|510
1671449700000|2022-12-19 11:35:00|1796.31|1795.81|1796.2|1795.9|1796.42|1796.07|1795.89|1795.53|500
1671450000000|2022-12-19 11:40:00|1796.15|1795.85|1795.07|1794.77|1796.19|1795.87|1795.03|1794.73|489
1671450300000|2022-12-19 11:45:00|1795.09|1794.79|1794.45|1794.15|1795.25|1794.89|1793.98|1793.68|464
1671450600000|2022-12-19 11:50:00|1794.44|1794.14|1795.2|1794.9|1795.46|1795.09|1794.41|1794.11|566
1671450900000|2022-12-19 11:55:00|1795.21|1794.91|1795.09|1794.79|1795.75|1795.4|1794.89|1794.49|568
1671451200000|2022-12-19 12:00:00|1795.07|1794.77|1795.6|1795.3|1795.88|1795.53|1794.89|1794.52|602
1671451500000|2022-12-19 12:05:00|1795.66|1795.36|1795.31|1795.01|1796.1|1795.79|1795.17|1794.8|499
1671451800000|2022-12-19 12:10:00|1795.33|1795.03|1795.78|1795.48|1795.9|1795.5|1794.91|1794.5|501
1671452100000|2022-12-19 12:15:00|1795.77|1795.47|1795.45|1795.15|1796.18|1795.79|1794.81|1794.45|655
1671452400000|2022-12-19 12:20:00|1795.46|1795.16|1795.42|1794.92|1795.96|1795.66|1795.11|1794.77|528
1671452700000|2022-12-19 12:25:00|1795.32|1795.02|1794.23|1793.93|1795.59|1795.29|1794.18|1793.83|595
1671453000000|2022-12-19 12:30:00|1794.26|1793.96|1794|1793.7|1794.96|1794.56|1793.74|1793.34|766
1671453300000|2022-12-19 12:35:00|1794.01|1793.71|1794.31|1794.01|1794.91|1794.57|1793.96|1793.6|562
1671453600000|2022-12-19 12:40:00|1794.33|1794.03|1794.3|1793.8|1794.72|1794.3|1794.06|1793.76|576
1671453900000|2022-12-19 12:45:00|1794.18|1793.88|1795.08|1794.78|1795.1|1794.8|1794.01|1793.67|648
1671454200000|2022-12-19 12:50:00|1794.98|1794.68|1794.52|1794.22|1795.08|1794.71|1794.45|1794.12|608
1671454500000|2022-12-19 12:55:00|1794.51|1794.21|1793.81|1793.51|1794.51|1794.21|1793.72|1793.38|609
1671454800000|2022-12-19 13:00:00|1793.82|1793.52|1792.7|1792.4|1794.05|1793.68|1792.44|1792.14|1018
1671455100000|2022-12-19 13:05:00|1792.8|1792.3|1792.28|1791.98|1793.2|1792.83|1792.14|1791.75|827
1671455400000|2022-12-19 13:10:00|1792.3|1792|1792.1|1791.6|1793.05|1792.7|1791.87|1791.56|854
1671455700000|2022-12-19 13:15:00|1792.01|1791.71|1793.25|1792.95|1793.31|1793|1791.88|1791.49|837
1671456000000|2022-12-19 13:20:00|1793.21|1792.91|1791.95|1791.65|1793.51|1793.14|1791.8|1791.49|959
1671456300000|2022-12-19 13:25:00|1792.02|1791.52|1793.01|1792.71|1793.33|1793.03|1791.73|1791.42|935
1671456600000|2022-12-19 13:30:00|1793.02|1792.72|1792.94|1792.64|1794.2|1793.9|1792.49|1792.19|924
1671456900000|2022-12-19 13:35:00|1792.95|1792.65|1794.35|1794.05|1794.46|1794.07|1792.4|1792.08|885
1671457200000|2022-12-19 13:40:00|1794.36|1794.06|1793.41|1793.11|1794.65|1794.28|1793.04|1792.74|858
1671457500000|2022-12-19 13:45:00|1793.42|1793.12|1792.27|1791.97|1793.79|1793.49|1792.22|1791.92|825
1671457800000|2022-12-19 13:50:00|1792.28|1791.98|1791.69|1791.39|1792.41|1792.03|1791.44|1791.13|836
1671458100000|2022-12-19 13:55:00|1791.68|1791.38|1791.7|1791.4|1792.09|1791.74|1791.14|1790.78|825
1671458400000|2022-12-19 14:00:00|1791.71|1791.41|1792.32|1792.02|1792.32|1792.02|1791.51|1791.17|828
1671458700000|2022-12-19 14:05:00|1792.3|1792|1791.7|1791.4|1792.51|1792.15|1791.68|1791.33|748
1671459000000|2022-12-19 14:10:00|1791.71|1791.41|1791.68|1791.38|1792.09|1791.71|1791.46|1791.07|680
1671459300000|2022-12-19 14:15:00|1791.69|1791.39|1791.15|1790.85|1791.89|1791.49|1791.14|1790.77|705
1671459600000|2022-12-19 14:20:00|1791.07|1790.77|1791.13|1790.83|1791.69|1791.32|1790.86|1790.45|653
1671459900000|2022-12-19 14:25:00|1791.23|1790.73|1791.83|1791.53|1792.42|1792.08|1791.16|1790.73|707
1671460200000|2022-12-19 14:30:00|1791.82|1791.52|1791.8|1791.5|1792.52|1792.21|1791.24|1790.93|1275
1671460500000|2022-12-19 14:35:00|1791.81|1791.51|1789.96|1789.66|1792.28|1791.93|1789.4|1789.1|1293
1671460800000|2022-12-19 14:40:00|1789.94|1789.64|1790.72|1790.42|1790.89|1790.55|1789.08|1788.78|1335
1671461100000|2022-12-19 14:45:00|1790.74|1790.44|1790.19|1789.89|1790.74|1790.44|1789.14|1788.74|1208
1671461400000|2022-12-19 14:50:00|1790.2|1789.9|1791.35|1791.05|1791.7|1791.4|1790.12|1789.79|1109
1671461700000|2022-12-19 14:55:00|1791.38|1791.08|1792.69|1792.39|1792.69|1792.39|1790.55|1790.22|1034
1671462000000|2022-12-19 15:00:00|1792.68|1792.38|1791.08|1790.58|1792.85|1792.46|1790.62|1790.26|1207
1671462300000|2022-12-19 15:05:00|1791.09|1790.59|1790.76|1790.46|1791.4|1791.05|1790.61|1790.31|942
1671462600000|2022-12-19 15:10:00|1790.8|1790.5|1791.05|1790.75|1791.18|1790.88|1789.94|1789.64|836
1671462900000|2022-12-19 15:15:00|1791.06|1790.76|1793.64|1793.34|1793.73|1793.35|1790.84|1790.49|1078
1671463200000|2022-12-19 15:20:00|1793.62|1793.32|1795.53|1795.03|1796.16|1795.86|1793.45|1793.15|1110
1671463500000|2022-12-19 15:25:00|1795.52|1795.02|1793.62|1793.32|1796.09|1795.69|1793.11|1792.81|1141
1671463800000|2022-12-19 15:30:00|1793.61|1793.31|1792.32|1792.02|1793.61|1793.31|1791.91|1791.5|1112
1671464100000|2022-12-19 15:35:00|1792.31|1792.01|1791.45|1791.15|1792.63|1792.23|1791.15|1790.83|911
1671464400000|2022-12-19 15:40:00|1791.43|1791.13|1790.09|1789.79|1791.47|1791.17|1789.9|1789.6|928
1671464700000|2022-12-19 15:45:00|1790.06|1789.76|1788.58|1788.28|1790.2|1789.9|1787.96|1787.66|1242
1671465000000|2022-12-19 15:50:00|1788.57|1788.27|1787.92|1787.62|1789.25|1788.87|1787.72|1787.42|1094
1671465300000|2022-12-19 15:55:00|1787.97|1787.67|1786.36|1786.06|1788.19|1787.83|1785.98|1785.64|1261
1671465600000|2022-12-19 16:00:00|1786.38|1786.08|1785.11|1784.81|1786.74|1786.44|1784.4|1784.1|1297
1671465900000|2022-12-19 16:05:00|1785.07|1784.77|1785.03|1784.73|1785.5|1785.13|1784.01|1783.68|1088
1671466200000|2022-12-19 16:10:00|1785.16|1784.66|1786.12|1785.82|1786.86|1786.52|1784.81|1784.49|1081
1671466500000|2022-12-19 16:15:00|1786.11|1785.81|1787.08|1786.78|1787.16|1786.79|1785.91|1785.59|722
1671466800000|2022-12-19 16:20:00|1787.06|1786.76|1788.13|1787.83|1788.35|1788.05|1786.38|1786|817
1671467100000|2022-12-19 16:25:00|1788.14|1787.84|1788.71|1788.41|1788.78|1788.48|1787.89|1787.59|888
1671467400000|2022-12-19 16:30:00|1788.74|1788.44|1787.83|1787.53|1788.86|1788.56|1787.71|1787.38|906
1671467700000|2022-12-19 16:35:00|1787.82|1787.52|1788.55|1788.25|1789.05|1788.74|1787.73|1787.37|696
1671468000000|2022-12-19 16:40:00|1788.54|1788.24|1788.45|1788.15|1788.71|1788.37|1787.74|1787.4|832
1671468300000|2022-12-19 16:45:00|1788.46|1788.16|1788.8|1788.5|1789.5|1789.13|1788.42|1788.09|907
1671468600000|2022-12-19 16:50:00|1788.83|1788.53|1788.5|1788.2|1788.99|1788.68|1787.86|1787.56|806
1671468900000|2022-12-19 16:55:00|1788.49|1788.19|1788.38|1787.88|1788.69|1788.32|1788|1787.7|659
1671469200000|2022-12-19 17:00:00|1788.24|1787.94|1788.42|1788.12|1789.07|1788.72|1788.19|1787.87|643
1671469500000|2022-12-19 17:05:00|1788.4|1788.1|1788.54|1788.24|1788.84|1788.45|1788.02|1787.69|748
1671469800000|2022-12-19 17:10:00|1788.55|1788.25|1789.42|1789.12|1789.8|1789.42|1788.25|1787.92|624
1671470100000|2022-12-19 17:15:00|1789.43|1789.13|1789.43|1789.13|1789.78|1789.41|1788.8|1788.44|691
1671470400000|2022-12-19 17:20:00|1789.54|1789.04|1788.97|1788.67|1790|1789.59|1788.97|1788.67|619
1671470700000|2022-12-19 17:25:00|1788.99|1788.69|1788.79|1788.49|1789.26|1788.89|1788.57|1788.17|521
1671471000000|2022-12-19 17:30:00|1788.78|1788.48|1788.98|1788.48|1789.25|1788.86|1788.66|1788.28|654
1671471300000|2022-12-19 17:35:00|1788.99|1788.49|1789.29|1788.99|1789.78|1789.39|1788.91|1788.48|631
1671471600000|2022-12-19 17:40:00|1789.3|1789|1789.7|1789.4|1790.09|1789.7|1788.93|1788.58|482
1671471900000|2022-12-19 17:45:00|1789.69|1789.39|1790.85|1790.55|1791|1790.6|1789.64|1789.23|539
1671472200000|2022-12-19 17:50:00|1790.84|1790.54|1790.76|1790.26|1791.2|1790.82|1790.62|1790.22|600
1671472500000|2022-12-19 17:55:00|1790.77|1790.27|1790.25|1789.95|1790.77|1790.39|1789.76|1789.39|647
1671472800000|2022-12-19 18:00:00|1790.08|1789.78|1789.22|1788.92|1790.2|1789.9|1789|1788.62|711
1671473100000|2022-12-19 18:05:00|1789.31|1788.81|1789.26|1788.76|1789.6|1789.23|1788.72|1788.38|619
1671473400000|2022-12-19 18:10:00|1789.24|1788.74|1789.53|1789.23|1789.83|1789.45|1789.08|1788.69|570
1671473700000|2022-12-19 18:15:00|1789.54|1789.24|1789.35|1789.05|1789.67|1789.27|1789.02|1788.63|540
1671474000000|2022-12-19 18:20:00|1789.36|1789.06|1789.03|1788.53|1789.46|1789.07|1788.83|1788.39|503
1671474300000|2022-12-19 18:25:00|1789.04|1788.54|1788.56|1788.26|1789.13|1788.75|1788.35|1787.94|616
1671474600000|2022-12-19 18:30:00|1788.61|1788.31|1789.52|1789.02|1789.6|1789.21|1788.53|1788.13|535
1671474900000|2022-12-19 18:35:00|1789.51|1789.01|1789.53|1789.23|1789.76|1789.41|1789.15|1788.74|492
1671475200000|2022-12-19 18:40:00|1789.65|1789.15|1788.78|1788.28|1789.67|1789.35|1788.56|1788.16|534
1671475500000|2022-12-19 18:45:00|1788.79|1788.29|1790.02|1789.72|1790.13|1789.75|1788.6|1788.19|491
1671475800000|2022-12-19 18:50:00|1790.09|1789.59|1789.81|1789.51|1790.36|1789.97|1789.74|1789.33|446
1671476100000|2022-12-19 18:55:00|1789.79|1789.49|1789.28|1788.98|1789.97|1789.54|1788.98|1788.57|575
1671476400000|2022-12-19 19:00:00|1789.22|1788.92|1788.14|1787.84|1789.47|1789.06|1787.94|1787.61|746
1671476700000|2022-12-19 19:05:00|1788.25|1787.75|1788.62|1788.32|1788.84|1788.46|1787.79|1787.43|621
1671477000000|2022-12-19 19:10:00|1788.67|1788.37|1788.41|1787.91|1788.86|1788.46|1788.19|1787.77|544
1671477300000|2022-12-19 19:15:00|1788.42|1787.92|1788.31|1787.81|1788.52|1788.13|1788.02|1787.65|461
1671477600000|2022-12-19 19:20:00|1788.3|1787.8|1787.96|1787.66|1788.63|1788.21|1787.93|1787.49|564
1671477900000|2022-12-19 19:25:00|1787.98|1787.68|1787.52|1787.02|1788.03|1787.68|1786.81|1786.44|625
1671478200000|2022-12-19 19:30:00|1787.51|1787.01|1787.64|1787.14|1788.19|1787.79|1787.16|1786.71|688
1671478500000|2022-12-19 19:35:00|1787.65|1787.15|1787.31|1787.01|1787.95|1787.54|1786.93|1786.53|576
1671478800000|2022-12-19 19:40:00|1787.3|1787|1787.4|1787.1|1787.51|1787.11|1786.82|1786.43|571
1671479100000|2022-12-19 19:45:00|1787.32|1787.02|1786.88|1786.58|1787.71|1787.31|1786.82|1786.5|619
1671479400000|2022-12-19 19:50:00|1786.9|1786.6|1786.9|1786.6|1787.14|1786.8|1786.79|1786.39|627
1671479700000|2022-12-19 19:55:00|1786.93|1786.63|1787.04|1786.74|1787.41|1787.01|1786.9|1786.51|590
1671480000000|2022-12-19 20:00:00|1787.09|1786.79|1787.06|1786.76|1787.32|1786.9|1786.75|1786.37|655
1671480300000|2022-12-19 20:05:00|1787.16|1786.66|1787.36|1786.86|1787.37|1786.99|1786.81|1786.43|584
1671480600000|2022-12-19 20:10:00|1787.22|1786.92|1786.62|1786.32|1787.37|1786.98|1786.6|1786.18|593
1671480900000|2022-12-19 20:15:00|1786.64|1786.34|1787.01|1786.51|1787.11|1786.71|1786.57|1786.13|530
1671481200000|2022-12-19 20:20:00|1787.02|1786.52|1786.75|1786.45|1787.33|1786.95|1786.48|1786.08|305
1671481500000|2022-12-19 20:25:00|1786.85|1786.35|1786.75|1786.25|1787.04|1786.67|1786.52|1786.14|493
1671481800000|2022-12-19 20:30:00|1786.76|1786.26|1787.05|1786.55|1787.31|1786.93|1786.7|1786.26|517
1671482100000|2022-12-19 20:35:00|1787.04|1786.54|1787.53|1787.03|1787.56|1787.15|1786.81|1786.41|462
1671482400000|2022-12-19 20:40:00|1787.56|1787.06|1787.58|1787.08|1787.66|1787.26|1787.31|1786.89|359
1671482700000|2022-12-19 20:45:00|1787.56|1787.06|1787.48|1786.98|1787.86|1787.44|1787.31|1786.96|427
1671483000000|2022-12-19 20:50:00|1787.52|1787.02|1787.11|1786.81|1787.68|1787.34|1786.89|1786.49|505
1671483300000|2022-12-19 20:55:00|1787.1|1786.8|1787.44|1786.94|1787.66|1787.26|1786.84|1786.44|589
1671483600000|2022-12-19 21:00:00|1787.46|1786.96|1787.22|1786.72|1787.65|1787.23|1787.19|1786.69|338
1671483900000|2022-12-19 21:05:00|1787.23|1786.73|1787.4|1786.9|1787.42|1787|1787.11|1786.69|209
1671484200000|2022-12-19 21:10:00|1787.39|1786.89|1787.11|1786.61|1787.45|1786.95|1787.11|1786.61|185
1671484500000|2022-12-19 21:15:00|1787.12|1786.62|1787.46|1786.96|1787.51|1787.01|1787.1|1786.62|181
1671484800000|2022-12-19 21:20:00|1787.47|1786.97|1787.56|1787.06|1787.57|1787.17|1787.27|1786.86|115
1671485100000|2022-12-19 21:25:00|1787.47|1787.17|1787.62|1787.12|1787.86|1787.45|1787.37|1786.95|166
1671485400000|2022-12-19 21:30:00|1787.61|1787.11|1787.75|1787.25|1787.78|1787.34|1787.54|1787.08|131
1671485700000|2022-12-19 21:35:00|1787.73|1787.23|1787.76|1787.26|1787.95|1787.45|1787.6|1787.17|126
1671486000000|2022-12-19 21:40:00|1787.77|1787.27|1787.72|1787.22|1787.77|1787.27|1787.63|1787.13|83
1671486300000|2022-12-19 21:45:00|1787.73|1787.23|1787.73|1787.23|1787.78|1787.28|1787.64|1787.14|109
1671486600000|2022-12-19 21:50:00|1787.74|1787.24|1787.93|1787.43|1788.08|1787.58|1787.6|1787.1|113
1671486900000|2022-12-19 21:55:00|1787.95|1787.45|1787.83|1787.33|1788.14|1787.64|1787.76|1787.26|164
1671490800000|2022-12-19 23:00:00|1788.2|1787.7|1787.71|1787.21|1788.2|1787.74|1787.38|1786.98|242
1671491100000|2022-12-19 23:05:00|1787.7|1787.2|1787.71|1787.21|1787.82|1787.32|1787.53|1787.03|126
1671491400000|2022-12-19 23:10:00|1787.8|1787.3|1788|1787.5|1788|1787.5|1787.58|1787.08|182
1671491700000|2022-12-19 23:15:00|1788.01|1787.51|1788.15|1787.65|1788.3|1787.8|1787.93|1787.43|191
1671492000000|2022-12-19 23:20:00|1788.17|1787.67|1787.87|1787.37|1788.33|1788.03|1787.72|1787.22|298
1671492300000|2022-12-19 23:25:00|1787.86|1787.36|1788.16|1787.66|1788.22|1787.72|1787.86|1787.36|168
1671492600000|2022-12-19 23:30:00|1788.15|1787.65|1788.03|1787.73|1788.29|1787.79|1787.92|1787.42|148
1671492900000|2022-12-19 23:35:00|1788.05|1787.75|1788.11|1787.61|1788.19|1787.75|1787.81|1787.31|198
1671493200000|2022-12-19 23:40:00|1788.1|1787.6|1787.76|1787.26|1788.1|1787.6|1787.68|1787.18|138
1671493500000|2022-12-19 23:45:00|1787.73|1787.23|1787.92|1787.42|1788.02|1787.52|1787.73|1787.23|116
1671493800000|2022-12-19 23:50:00|1787.91|1787.41|1787.54|1787.04|1787.92|1787.52|1787.53|1787.03|182
1671494100000|2022-12-19 23:55:00|1787.55|1787.05|1787.56|1787.06|1787.65|1787.23|1787.4|1786.95|212
1671494400000|2022-12-20 00:00:00|1787.6|1787.1|1786.33|1785.83|1787.6|1787.16|1786.25|1785.75|342
1671494700000|2022-12-20 00:05:00|1786.34|1785.84|1786.55|1786.05|1786.6|1786.22|1786.01|1785.51|440
1671495000000|2022-12-20 00:10:00|1786.54|1786.04|1785.74|1785.24|1786.55|1786.05|1785.58|1785.08|435
1671495300000|2022-12-20 00:15:00|1785.76|1785.26|1785.7|1785.2|1785.88|1785.38|1785.41|1784.91|366
1671495600000|2022-12-20 00:20:00|1785.72|1785.22|1785.7|1785.2|1786.26|1785.76|1785.65|1785.15|309
1671495900000|2022-12-20 00:25:00|1785.71|1785.21|1785.67|1785.17|1785.77|1785.27|1785.4|1784.9|291
1671496200000|2022-12-20 00:30:00|1785.66|1785.16|1785.63|1785.13|1785.85|1785.35|1785.29|1784.89|284
1671496500000|2022-12-20 00:35:00|1785.53|1785.03|1785.22|1784.72|1785.87|1785.47|1784.85|1784.46|400
1671496800000|2022-12-20 00:40:00|1785.2|1784.7|1785.42|1784.92|1785.43|1785.05|1784.82|1784.41|290
1671497100000|2022-12-20 00:45:00|1785.29|1784.99|1785.64|1785.34|1785.83|1785.45|1785.29|1784.87|338
1671497400000|2022-12-20 00:50:00|1785.72|1785.22|1786.01|1785.71|1786.3|1785.93|1785.36|1784.94|426
1671497700000|2022-12-20 00:55:00|1786.02|1785.72|1786.58|1786.08|1786.81|1786.41|1785.77|1785.29|538
1671498000000|2022-12-20 01:00:00|1786.57|1786.07|1786.7|1786.2|1787.19|1786.81|1786.05|1785.61|752
1671498300000|2022-12-20 01:05:00|1786.72|1786.22|1785.83|1785.33|1786.96|1786.58|1785.72|1785.22|583
1671498600000|2022-12-20 01:10:00|1785.84|1785.34|1785.49|1784.99|1785.89|1785.39|1784.99|1784.55|638
1671498900000|2022-12-20 01:15:00|1785.48|1784.98|1786.05|1785.55|1786.12|1785.75|1785.09|1784.74|668
1671499200000|2022-12-20 01:20:00|1786.03|1785.53|1785.71|1785.21|1786.43|1786.1|1785.58|1785.18|681
1671499500000|2022-12-20 01:25:00|1785.72|1785.22|1786.54|1786.24|1786.61|1786.24|1785.61|1785.21|628
1671499800000|2022-12-20 01:30:00|1786.61|1786.31|1787.66|1787.16|1788.04|1787.72|1786.55|1786.07|721
1671500100000|2022-12-20 01:35:00|1787.53|1787.23|1787.77|1787.27|1788.15|1787.76|1787.18|1786.8|661
1671500400000|2022-12-20 01:40:00|1787.79|1787.29|1786.94|1786.64|1787.94|1787.58|1786.9|1786.49|680
1671500700000|2022-12-20 01:45:00|1786.98|1786.68|1786.4|1785.9|1787.51|1787.14|1786.13|1785.77|589
1671501000000|2022-12-20 01:50:00|1786.43|1785.93|1786.54|1786.04|1786.9|1786.49|1786.27|1785.88|550
1671501300000|2022-12-20 01:55:00|1786.53|1786.03|1786.99|1786.49|1787.23|1786.73|1785.57|1785.15|634
1671501600000|2022-12-20 02:00:00|1787.03|1786.53|1786.43|1786.13|1787.35|1786.85|1786.36|1785.98|697
1671501900000|2022-12-20 02:05:00|1786.44|1786.14|1786.92|1786.42|1787.13|1786.72|1785.83|1785.45|731
1671502200000|2022-12-20 02:10:00|1786.94|1786.44|1787.08|1786.58|1787.42|1787.07|1786.23|1785.83|579
1671502500000|2022-12-20 02:15:00|1787.1|1786.6|1785.94|1785.44|1787.16|1786.66|1785.63|1785.2|575
1671502800000|2022-12-20 02:20:00|1785.92|1785.42|1786.17|1785.67|1786.4|1786.02|1785.46|1785.03|479
1671503100000|2022-12-20 02:25:00|1786.2|1785.7|1785.78|1785.28|1786.21|1785.76|1785.55|1785.15|466
1671503400000|2022-12-20 02:30:00|1785.77|1785.27|1786.58|1786.28|1787|1786.6|1785.75|1785.27|673
1671503700000|2022-12-20 02:35:00|1786.57|1786.27|1786.74|1786.24|1786.97|1786.59|1786.17|1785.79|640
1671504000000|2022-12-20 02:40:00|1786.51|1786.21|1786.32|1785.82|1786.96|1786.46|1786.16|1785.69|498
1671504300000|2022-12-20 02:45:00|1786.34|1785.84|1786.13|1785.63|1786.67|1786.27|1785.86|1785.5|492
1671504600000|2022-12-20 02:50:00|1786.12|1785.62|1786.2|1785.7|1786.3|1785.9|1785.67|1785.19|441
1671504900000|2022-12-20 02:55:00|1786.1|1785.8|1787.8|1787.3|1787.86|1787.5|1786|1785.57|701
1671505200000|2022-12-20 03:00:00|1787.66|1787.36|1792.57|1792.07|1792.7|1792.2|1786.98|1786.65|1805
1671505500000|2022-12-20 03:05:00|1792.49|1791.99|1794.22|1793.72|1796.51|1796.01|1792.13|1791.63|1992
1671505800000|2022-12-20 03:10:00|1794.08|1793.58|1794.53|1794.03|1795.2|1794.7|1792.94|1792.44|2052
1671506100000|2022-12-20 03:15:00|1794.59|1794.09|1792.63|1792.13|1795.77|1795.27|1791.8|1791.3|1819
1671506400000|2022-12-20 03:20:00|1792.68|1792.18|1792.91|1792.41|1793.93|1793.43|1792.26|1791.76|1576
1671506700000|2022-12-20 03:25:00|1792.96|1792.46|1792.81|1792.31|1793.17|1792.67|1791.46|1790.96|1434
1671507000000|2022-12-20 03:30:00|1792.8|1792.3|1794.25|1793.75|1794.68|1794.18|1792.53|1792.03|1496
1671507300000|2022-12-20 03:35:00|1794.31|1793.81|1793.08|1792.58|1794.99|1794.49|1792.96|1792.46|1454
1671507600000|2022-12-20 03:40:00|1793.01|1792.51|1792|1791.5|1793.61|1793.11|1791.9|1791.4|1249
1671507900000|2022-12-20 03:45:00|1791.89|1791.39|1792.47|1791.97|1792.95|1792.45|1791.22|1790.72|1404
1671508200000|2022-12-20 03:50:00|1792.46|1791.96|1792.78|1792.28|1793.21|1792.71|1792.17|1791.67|1280
1671508500000|2022-12-20 03:55:00|1792.68|1792.18|1792.51|1792.01|1793.22|1792.72|1792.44|1791.94|1062
1671508800000|2022-12-20 04:00:00|1792.6|1792.1|1793|1792.5|1793.93|1793.43|1792.52|1792.02|1118
1671509100000|2022-12-20 04:05:00|1793.06|1792.56|1792.4|1791.9|1793.7|1793.2|1791.98|1791.48|952
1671509400000|2022-12-20 04:10:00|1792.43|1791.93|1791.64|1791.14|1792.55|1792.05|1791.39|1790.89|964
1671509700000|2022-12-20 04:15:00|1791.66|1791.16|1792.3|1791.8|1793.01|1792.51|1791.6|1791.1|1124
1671510000000|2022-12-20 04:20:00|1792.24|1791.74|1791.65|1791.15|1792.71|1792.21|1791.59|1791.09|922
1671510300000|2022-12-20 04:25:00|1791.63|1791.13|1790.11|1789.61|1792.01|1791.51|1789.58|1789.08|924
1671510600000|2022-12-20 04:30:00|1790.04|1789.54|1790.18|1789.68|1790.84|1790.34|1789.71|1789.21|926
1671510900000|2022-12-20 04:35:00|1790.1|1789.6|1790.75|1790.25|1790.82|1790.32|1789.77|1789.27|929
1671511200000|2022-12-20 04:40:00|1790.71|1790.21|1790.72|1790.22|1791.21|1790.71|1790.26|1789.76|1031
1671511500000|2022-12-20 04:45:00|1790.74|1790.24|1790.81|1790.31|1791.07|1790.57|1790.13|1789.63|788
1671511800000|2022-12-20 04:50:00|1790.77|1790.27|1790.48|1789.98|1790.89|1790.39|1790.07|1789.57|719
1671512100000|2022-12-20 04:55:00|1790.53|1790.03|1790.68|1790.18|1790.98|1790.48|1790.02|1789.52|807
1671512400000|2022-12-20 05:00:00|1790.69|1790.19|1790.8|1790.3|1791.35|1790.85|1790.36|1789.86|758
1671512700000|2022-12-20 05:05:00|1790.91|1790.41|1791.55|1791.05|1791.68|1791.18|1790.31|1789.81|826
1671513000000|2022-12-20 05:10:00|1791.47|1790.97|1791.73|1791.23|1792.37|1791.87|1791.19|1790.69|793
1671513300000|2022-12-20 05:15:00|1791.76|1791.26|1791.28|1790.78|1791.89|1791.39|1790.78|1790.28|808
1671513600000|2022-12-20 05:20:00|1791.23|1790.73|1790.36|1789.86|1791.46|1790.96|1790.35|1789.85|645
1671513900000|2022-12-20 05:25:00|1790.37|1789.87|1790.21|1789.71|1790.55|1790.05|1789.84|1789.34|635
1671514200000|2022-12-20 05:30:00|1790.24|1789.74|1788.41|1787.91|1790.66|1790.16|1788.25|1787.75|978
1671514500000|2022-12-20 05:35:00|1788.44|1787.94|1787.76|1787.26|1788.71|1788.21|1787.69|1787.19|816
1671514800000|2022-12-20 05:40:00|1787.69|1787.19|1788.88|1788.38|1789.17|1788.67|1787.25|1786.75|944
1671515100000|2022-12-20 05:45:00|1788.9|1788.4|1787.97|1787.47|1789.46|1788.96|1787.41|1786.91|946
1671515400000|2022-12-20 05:50:00|1787.99|1787.49|1789.08|1788.58|1789.49|1788.99|1787.63|1787.13|1035
1671515700000|2022-12-20 05:55:00|1789.12|1788.62|1789.15|1788.65|1789.16|1788.66|1788.22|1787.72|949
1671516000000|2022-12-20 06:00:00|1789.09|1788.59|1789.56|1789.06|1789.82|1789.32|1788.63|1788.13|1019
1671516300000|2022-12-20 06:05:00|1789.57|1789.07|1789.8|1789.3|1790.13|1789.63|1789.35|1788.85|822
1671516600000|2022-12-20 06:10:00|1789.73|1789.23|1789.84|1789.34|1790.14|1789.64|1789.32|1788.82|843
1671516900000|2022-12-20 06:15:00|1789.98|1789.48|1789.87|1789.37|1790.55|1790.05|1789.53|1789.03|891
1671517200000|2022-12-20 06:20:00|1789.92|1789.42|1791.67|1791.17|1791.79|1791.29|1789.62|1789.12|810
1671517500000|2022-12-20 06:25:00|1791.63|1791.13|1791.92|1791.42|1792.55|1792.05|1791.47|1790.97|703
1671517800000|2022-12-20 06:30:00|1791.96|1791.46|1791.94|1791.44|1792.38|1791.88|1791.42|1790.92|923
1671518100000|2022-12-20 06:35:00|1791.88|1791.38|1791.62|1791.12|1792.48|1791.98|1791.27|1790.77|961
1671518400000|2022-12-20 06:40:00|1791.65|1791.15|1793.22|1792.72|1793.65|1793.15|1791.65|1791.15|944
1671518700000|2022-12-20 06:45:00|1793.3|1792.8|1792.45|1791.95|1793.3|1792.8|1792.15|1791.65|917
1671519000000|2022-12-20 06:50:00|1792.46|1791.96|1793.73|1793.23|1793.98|1793.48|1792.33|1791.83|1017
1671519300000|2022-12-20 06:55:00|1793.68|1793.18|1793.44|1792.94|1794.38|1793.88|1792.92|1792.42|844
1671519600000|2022-12-20 07:00:00|1793.45|1792.95|1794.25|1793.75|1794.72|1794.22|1793.45|1792.95|1154
1671519900000|2022-12-20 07:05:00|1794.2|1793.7|1793.5|1793|1794.59|1794.09|1793.39|1792.89|870
1671520200000|2022-12-20 07:10:00|1793.39|1792.89|1794.03|1793.53|1794.55|1794.05|1792.67|1792.17|912
1671520500000|2022-12-20 07:15:00|1794.14|1793.64|1795.02|1794.52|1795.3|1794.8|1794.07|1793.57|1127
1671520800000|2022-12-20 07:20:00|1795.03|1794.53|1794.85|1794.35|1795.31|1794.81|1794.44|1793.94|857
1671521100000|2022-12-20 07:25:00|1794.86|1794.36|1795.38|1794.88|1795.6|1795.24|1794.49|1793.99|1023
1671521400000|2022-12-20 07:30:00|1795.39|1794.89|1795.13|1794.63|1795.42|1794.92|1794.02|1793.52|1042
1671521700000|2022-12-20 07:35:00|1795.1|1794.6|1794.05|1793.55|1795.35|1794.85|1793.98|1793.48|936
1671522000000|2022-12-20 07:40:00|1794.08|1793.58|1794.44|1793.94|1794.78|1794.28|1793.81|1793.31|693
1671522300000|2022-12-20 07:45:00|1794.45|1793.95|1795.17|1794.67|1796.07|1795.57|1794|1793.5|1302
1671522600000|2022-12-20 07:50:00|1795.15|1794.65|1794.62|1794.12|1795.43|1794.93|1794.28|1793.78|1034
1671522900000|2022-12-20 07:55:00|1794.63|1794.13|1794.38|1793.88|1794.7|1794.2|1793.34|1792.84|1112
1671523200000|2022-12-20 08:00:00|1794.43|1793.93|1797.18|1796.68|1797.83|1797.33|1794.29|1793.79|1515
1671523500000|2022-12-20 08:05:00|1797.19|1796.69|1797.17|1796.67|1798.11|1797.61|1796.38|1795.88|1312
1671523800000|2022-12-20 08:10:00|1797.19|1796.69|1798.1|1797.6|1798.1|1797.6|1796.66|1796.16|1258
1671524100000|2022-12-20 08:15:00|1798.09|1797.59|1797.43|1796.93|1798.7|1798.2|1796.91|1796.41|1249
1671524400000|2022-12-20 08:20:00|1797.41|1796.91|1796.51|1796.01|1797.82|1797.32|1796.08|1795.58|1123
1671524700000|2022-12-20 08:25:00|1796.6|1796.1|1796.83|1796.33|1797.5|1797|1796.47|1795.97|1016
1671525000000|2022-12-20 08:30:00|1796.8|1796.3|1797.11|1796.61|1798.21|1797.71|1796.43|1795.93|1277
1671525300000|2022-12-20 08:35:00|1797.12|1796.62|1798.68|1798.18|1798.91|1798.41|1796.76|1796.26|1080
1671525600000|2022-12-20 08:40:00|1798.69|1798.19|1802.07|1801.57|1802.33|1801.83|1798.66|1798.16|1433
1671525900000|2022-12-20 08:45:00|1802.11|1801.61|1804.23|1803.73|1805.81|1805.31|1801.82|1801.32|1453
1671526200000|2022-12-20 08:50:00|1804.24|1803.74|1804.07|1803.57|1805.19|1804.69|1803.52|1803.02|1497
1671526500000|2022-12-20 08:55:00|1804.06|1803.56|1803.5|1803|1804.62|1804.12|1803.15|1802.65|1292
1671526800000|2022-12-20 09:00:00|1803.49|1802.99|1804.22|1803.72|1805.7|1805.2|1803.49|1802.99|1314
1671527100000|2022-12-20 09:05:00|1804.25|1803.75|1803.63|1803.13|1804.75|1804.25|1803.35|1802.85|1084
1671527400000|2022-12-20 09:10:00|1803.59|1803.09|1803.33|1802.83|1804.05|1803.65|1803.06|1802.56|1092
1671527700000|2022-12-20 09:15:00|1803.32|1802.82|1802.69|1802.19|1803.69|1803.19|1802.01|1801.51|1117
1671528000000|2022-12-20 09:20:00|1802.66|1802.16|1802.52|1802.02|1803.16|1802.66|1802.23|1801.73|888
1671528300000|2022-12-20 09:25:00|1802.55|1802.05|1804.26|1803.76|1804.26|1803.76|1802.52|1802.02|984
1671528600000|2022-12-20 09:30:00|1804.25|1803.75|1803.79|1803.29|1805.28|1804.78|1803.68|1803.18|1073
1671528900000|2022-12-20 09:35:00|1803.82|1803.32|1806.25|1805.75|1806.26|1805.76|1803.79|1803.29|1028
1671529200000|2022-12-20 09:40:00|1806.22|1805.72|1807.15|1806.65|1807.82|1807.32|1805.88|1805.38|1168
1671529500000|2022-12-20 09:45:00|1807.16|1806.66|1807.48|1806.98|1807.84|1807.34|1807|1806.5|923
1671529800000|2022-12-20 09:50:00|1807.5|1807|1807.36|1806.86|1807.73|1807.23|1806.95|1806.45|880
1671530100000|2022-12-20 09:55:00|1807.35|1806.85|1807.57|1807.07|1808.11|1807.61|1806.76|1806.26|1045
1671530400000|2022-12-20 10:00:00|1807.51|1807.01|1806.31|1805.81|1807.85|1807.35|1806.28|1805.78|963
1671530700000|2022-12-20 10:05:00|1806.33|1805.83|1806.78|1806.48|1806.99|1806.54|1805.95|1805.45|1024
1671531000000|2022-12-20 10:10:00|1806.69|1806.39|1807.28|1806.98|1807.5|1807.13|1806.19|1805.82|903
1671531300000|2022-12-20 10:15:00|1807.27|1806.97|1806.79|1806.49|1807.36|1806.98|1806.41|1806.06|775
1671531600000|2022-12-20 10:20:00|1806.78|1806.48|1807.63|1807.33|1807.65|1807.35|1806.52|1806.22|695
1671531900000|2022-12-20 10:25:00|1807.64|1807.34|1807.15|1806.85|1807.64|1807.34|1807.03|1806.65|645
1671532200000|2022-12-20 10:30:00|1807.26|1806.76|1807.22|1806.92|1807.61|1807.24|1806.6|1806.3|715
1671532500000|2022-12-20 10:35:00|1807.29|1806.79|1806.99|1806.69|1807.51|1807.12|1806.6|1806.25|643
1671532800000|2022-12-20 10:40:00|1806.98|1806.68|1805.25|1804.95|1807.06|1806.76|1805.2|1804.9|711
1671533100000|2022-12-20 10:45:00|1805.36|1804.86|1806.42|1806.12|1806.51|1806.12|1805.16|1804.78|646
1671533400000|2022-12-20 10:50:00|1806.43|1806.13|1806.47|1806.17|1806.87|1806.53|1806.13|1805.81|491
1671533700000|2022-12-20 10:55:00|1806.48|1806.18|1806.76|1806.46|1807|1806.66|1806.12|1805.8|595
1671534000000|2022-12-20 11:00:00|1806.78|1806.48|1806.67|1806.37|1807.3|1806.96|1806.54|1806.24|676
1671534300000|2022-12-20 11:05:00|1806.68|1806.38|1804.94|1804.64|1806.75|1806.45|1804.8|1804.5|671
1671534600000|2022-12-20 11:10:00|1804.96|1804.66|1806.89|1806.59|1807.13|1806.83|1804.96|1804.66|638
1671534900000|2022-12-20 11:15:00|1806.88|1806.58|1807.48|1807.18|1807.64|1807.25|1806.56|1806.26|633
1671535200000|2022-12-20 11:20:00|1807.49|1807.19|1808.19|1807.69|1808.28|1807.98|1807.29|1806.88|710
1671535500000|2022-12-20 11:25:00|1808.09|1807.79|1807.73|1807.43|1808.37|1807.99|1806.99|1806.65|735
1671535800000|2022-12-20 11:30:00|1807.81|1807.31|1807.7|1807.4|1808.46|1808.15|1807.46|1807.12|710
1671536100000|2022-12-20 11:35:00|1807.69|1807.39|1808.02|1807.52|1808.33|1807.98|1807.62|1807.25|471
1671536400000|2022-12-20 11:40:00|1808|1807.5|1808.84|1808.54|1809.57|1809.19|1807.74|1807.36|798
1671536700000|2022-12-20 11:45:00|1808.85|1808.55|1809.09|1808.79|1809.25|1808.91|1808.46|1808.06|708
1671537000000|2022-12-20 11:50:00|1809.12|1808.82|1808.99|1808.69|1809.67|1809.37|1808.92|1808.57|878
1671537300000|2022-12-20 11:55:00|1809|1808.7|1807.94|1807.64|1809.07|1808.7|1807.68|1807.29|886
1671537600000|2022-12-20 12:00:00|1807.96|1807.66|1807.25|1806.95|1808.35|1808.02|1807.21|1806.84|948
1671537900000|2022-12-20 12:05:00|1807.24|1806.94|1807.1|1806.8|1808.1|1807.75|1806.82|1806.48|982
1671538200000|2022-12-20 12:10:00|1807.02|1806.72|1807.37|1807.07|1807.75|1807.44|1806.68|1806.38|776
1671538500000|2022-12-20 12:15:00|1807.38|1807.08|1807.59|1807.29|1808.14|1807.78|1807.07|1806.76|818
1671538800000|2022-12-20 12:20:00|1807.69|1807.19|1805.03|1804.73|1807.69|1807.29|1804.97|1804.51|819
1671539100000|2022-12-20 12:25:00|1805.01|1804.71|1805.3|1805|1805.93|1805.58|1805.01|1804.71|711
1671539400000|2022-12-20 12:30:00|1805.34|1805.04|1805.54|1805.24|1805.83|1805.53|1804.48|1804.1|704
1671539700000|2022-12-20 12:35:00|1805.67|1805.17|1804.96|1804.66|1805.69|1805.36|1804.89|1804.59|683
1671540000000|2022-12-20 12:40:00|1804.95|1804.65|1804.89|1804.59|1805.54|1805.24|1804.51|1804.15|734
1671540300000|2022-12-20 12:45:00|1804.9|1804.6|1802.82|1802.52|1805.53|1805.21|1802.82|1802.45|788
1671540600000|2022-12-20 12:50:00|1802.85|1802.55|1802.38|1802.08|1803.01|1802.68|1798.59|1798.15|1213
1671540900000|2022-12-20 12:55:00|1802.36|1802.06|1801.07|1800.57|1802.64|1802.33|1800.72|1800.41|1000
1671541200000|2022-12-20 13:00:00|1800.98|1800.68|1800.32|1800.02|1802.09|1801.79|1800.02|1799.72|1459
1671541500000|2022-12-20 13:05:00|1800.34|1800.04|1800.44|1800.14|1801.03|1800.73|1800.14|1799.75|1124
1671541800000|2022-12-20 13:10:00|1800.41|1800.11|1799.96|1799.66|1800.56|1800.26|1799.57|1799.21|982
1671542100000|2022-12-20 13:15:00|1799.95|1799.65|1799.07|1798.77|1800.51|1800.16|1798.8|1798.42|950
1671542400000|2022-12-20 13:20:00|1799.11|1798.81|1800.76|1800.46|1801.34|1800.92|1799.03|1798.73|1220
1671542700000|2022-12-20 13:25:00|1800.81|1800.51|1801.7|1801.2|1802.16|1801.86|1800.6|1800.3|997
1671543000000|2022-12-20 13:30:00|1801.58|1801.08|1801.99|1801.69|1802.67|1802.36|1801.2|1800.76|1206
1671543300000|2022-12-20 13:35:00|1801.98|1801.68|1804.44|1804.14|1804.79|1804.39|1801.98|1801.68|1126
1671543600000|2022-12-20 13:40:00|1804.45|1804.15|1804.21|1803.91|1805.05|1804.69|1803.97|1803.63|1022
1671543900000|2022-12-20 13:45:00|1804.22|1803.92|1806.27|1805.77|1806.38|1806.05|1804.06|1803.67|967
1671544200000|2022-12-20 13:50:00|1806.26|1805.76|1805.56|1805.26|1806.61|1806.29|1805.25|1804.95|1037
1671544500000|2022-12-20 13:55:00|1805.58|1805.28|1805.82|1805.52|1806.06|1805.68|1804.61|1804.28|1038
1671544800000|2022-12-20 14:00:00|1805.84|1805.54|1804.83|1804.53|1806.08|1805.71|1804.2|1803.84|1032
1671545100000|2022-12-20 14:05:00|1804.82|1804.52|1805.81|1805.51|1805.88|1805.52|1804.52|1804.22|882
1671545400000|2022-12-20 14:10:00|1805.8|1805.5|1804.72|1804.42|1805.8|1805.5|1804.09|1803.74|993
1671545700000|2022-12-20 14:15:00|1804.73|1804.43|1805.11|1804.81|1805.44|1805.04|1802.94|1802.63|992
1671546000000|2022-12-20 14:20:00|1805.12|1804.82|1805.78|1805.48|1806.08|1805.69|1804.54|1804.2|944
1671546300000|2022-12-20 14:25:00|1805.75|1805.45|1806.9|1806.6|1807.05|1806.74|1805.75|1805.42|1052
1671546600000|2022-12-20 14:30:00|1806.91|1806.61|1807.56|1807.26|1808|1807.61|1805.92|1805.56|1590
1671546900000|2022-12-20 14:35:00|1807.59|1807.29|1808.23|1807.93|1808.58|1808.28|1806.82|1806.51|1439
1671547200000|2022-12-20 14:40:00|1808.29|1807.99|1808.75|1808.45|1809.11|1808.76|1807.4|1807.07|1304
1671547500000|2022-12-20 14:45:00|1808.81|1808.51|1812.01|1811.71|1812.79|1812.39|1808.01|1807.63|1380
1671547800000|2022-12-20 14:50:00|1812.1|1811.8|1811.95|1811.65|1813.14|1812.84|1811.22|1810.88|1606
1671548100000|2022-12-20 14:55:00|1811.96|1811.66|1812.76|1812.26|1813.72|1813.34|1811.62|1811.22|1652
1671548400000|2022-12-20 15:00:00|1812.71|1812.21|1815.55|1815.25|1816.71|1816.41|1812.71|1812.21|1654
1671548700000|2022-12-20 15:05:00|1815.67|1815.37|1817.49|1816.99|1818.17|1817.73|1815.59|1815.29|1549
1671549000000|2022-12-20 15:10:00|1817.51|1817.01|1820.8|1820.3|1821.09|1820.79|1817.48|1817.01|1607
1671549300000|2022-12-20 15:15:00|1820.82|1820.32|1818.25|1817.95|1821.31|1821.01|1817.99|1817.69|1522
1671549600000|2022-12-20 15:20:00|1818.18|1817.88|1817.4|1817.1|1818.92|1818.62|1817|1816.56|1488
1671549900000|2022-12-20 15:25:00|1817.5|1817|1818.45|1818.15|1818.89|1818.57|1817.42|1817|1257
1671550200000|2022-12-20 15:30:00|1818.5|1818.2|1817.81|1817.51|1819.88|1819.5|1817.24|1816.88|1375
1671550500000|2022-12-20 15:35:00|1817.8|1817.5|1818.53|1818.03|1820.13|1819.72|1817.77|1817.47|1248
1671550800000|2022-12-20 15:40:00|1818.51|1818.01|1815.26|1814.96|1819.01|1818.51|1815.09|1814.77|1317
1671551100000|2022-12-20 15:45:00|1815.25|1814.95|1814.74|1814.44|1815.6|1815.3|1814.3|1814|1289
1671551400000|2022-12-20 15:50:00|1814.8|1814.5|1814.99|1814.69|1815.53|1815.21|1814.41|1814.11|1201
1671551700000|2022-12-20 15:55:00|1815.02|1814.72|1815.63|1815.13|1815.65|1815.26|1814.61|1814.21|1240
1671552000000|2022-12-20 16:00:00|1815.64|1815.14|1815.59|1815.29|1816.32|1815.99|1814.86|1814.56|1273
1671552300000|2022-12-20 16:05:00|1815.6|1815.3|1816.56|1816.26|1816.64|1816.28|1815.52|1815.17|1114
1671552600000|2022-12-20 16:10:00|1816.54|1816.24|1817.37|1817.07|1817.77|1817.39|1816.43|1816.05|1198
1671552900000|2022-12-20 16:15:00|1817.41|1817.11|1814.84|1814.54|1817.58|1817.21|1814.35|1814.05|1184
1671553200000|2022-12-20 16:20:00|1814.86|1814.56|1815.46|1815.16|1815.69|1815.32|1814.36|1813.98|1093
1671553500000|2022-12-20 16:25:00|1815.44|1815.14|1814.78|1814.48|1815.45|1815.15|1814.03|1813.63|977
1671553800000|2022-12-20 16:30:00|1814.79|1814.49|1815.33|1815.03|1815.42|1815.04|1814.22|1813.86|1085
1671554100000|2022-12-20 16:35:00|1815.35|1815.05|1815.9|1815.6|1816.3|1816|1815.15|1814.8|971
1671554400000|2022-12-20 16:40:00|1815.93|1815.63|1816.35|1816.05|1817.31|1817.01|1815.23|1814.93|1164
1671554700000|2022-12-20 16:45:00|1816.49|1816.19|1817.99|1817.69|1818.03|1817.7|1816.13|1815.78|1096
1671555000000|2022-12-20 16:50:00|1817.98|1817.68|1818.17|1817.87|1818.47|1818.09|1817.31|1816.92|1032
1671555300000|2022-12-20 16:55:00|1818.15|1817.85|1818.36|1817.86|1818.54|1818.19|1817.71|1817.41|931
1671555600000|2022-12-20 17:00:00|1818.37|1817.87|1818.99|1818.69|1819.2|1818.75|1818.01|1817.67|976
1671555900000|2022-12-20 17:05:00|1819.01|1818.71|1820.07|1819.57|1820.43|1820.13|1818.54|1818.15|1174
1671556200000|2022-12-20 17:10:00|1820.09|1819.59|1819.57|1819.07|1821.18|1820.8|1819.27|1818.79|1086
1671556500000|2022-12-20 17:15:00|1819.58|1819.08|1819.69|1819.19|1819.95|1819.45|1818.96|1818.54|970
1671556800000|2022-12-20 17:20:00|1819.71|1819.21|1819.9|1819.6|1820|1819.63|1819.09|1818.71|878
1671557100000|2022-12-20 17:25:00|1819.92|1819.62|1819.32|1819.02|1820.14|1819.82|1819.11|1818.79|837
1671557400000|2022-12-20 17:30:00|1819.33|1819.03|1819.36|1819.06|1819.9|1819.54|1819.16|1818.83|850
1671557700000|2022-12-20 17:35:00|1819.33|1819.03|1819.83|1819.33|1819.86|1819.56|1819.12|1818.76|693
1671558000000|2022-12-20 17:40:00|1819.84|1819.34|1819.34|1818.84|1820.22|1819.9|1819.22|1818.84|785
1671558300000|2022-12-20 17:45:00|1819.32|1818.82|1817.8|1817.3|1819.44|1818.96|1817.53|1817.13|919
1671558600000|2022-12-20 17:50:00|1817.79|1817.29|1818.05|1817.55|1818.22|1817.82|1817.61|1817.24|752
1671558900000|2022-12-20 17:55:00|1818.04|1817.54|1818.15|1817.85|1818.63|1818.2|1817.79|1817.49|758
1671559200000|2022-12-20 18:00:00|1818.18|1817.88|1818.2|1817.7|1818.58|1818.18|1817.45|1817.04|870
1671559500000|2022-12-20 18:05:00|1818.21|1817.71|1816.03|1815.73|1818.25|1817.88|1815.99|1815.6|788
1671559800000|2022-12-20 18:10:00|1816.04|1815.74|1815.11|1814.81|1816.15|1815.78|1815.08|1814.67|747
1671560100000|2022-12-20 18:15:00|1815.14|1814.84|1815.04|1814.54|1815.4|1815.04|1814.84|1814.44|597
1671560400000|2022-12-20 18:20:00|1815.02|1814.52|1815.45|1815.15|1815.9|1815.54|1814.38|1813.98|838
1671560700000|2022-12-20 18:25:00|1815.47|1815.17|1815.9|1815.4|1816.22|1815.82|1814.97|1814.56|714
1671561000000|2022-12-20 18:30:00|1815.89|1815.39|1815.5|1815|1815.94|1815.62|1815.25|1814.86|611
1671561300000|2022-12-20 18:35:00|1815.52|1815.02|1815.02|1814.72|1815.71|1815.32|1814.98|1814.6|537
1671561600000|2022-12-20 18:40:00|1815.01|1814.71|1814.69|1814.19|1815.44|1815.09|1814.59|1814.19|590
1671561900000|2022-12-20 18:45:00|1814.68|1814.18|1815.1|1814.6|1815.1|1814.72|1814.46|1814.05|409
1671562200000|2022-12-20 18:50:00|1815.11|1814.61|1815.89|1815.39|1816.03|1815.64|1814.98|1814.53|531
1671562500000|2022-12-20 18:55:00|1815.9|1815.4|1815.68|1815.38|1816.21|1815.82|1815.37|1815|464
1671562800000|2022-12-20 19:00:00|1815.7|1815.4|1816.41|1816.11|1816.51|1816.12|1815.56|1815.16|694
1671563100000|2022-12-20 19:05:00|1816.39|1816.09|1816.95|1816.65|1817.2|1816.84|1816.21|1815.89|568
1671563400000|2022-12-20 19:10:00|1816.94|1816.64|1817.35|1817.05|1817.61|1817.27|1816.94|1816.58|586
1671563700000|2022-12-20 19:15:00|1817.34|1817.04|1816.65|1816.35|1817.63|1817.23|1816.17|1815.87|561
1671564000000|2022-12-20 19:20:00|1816.68|1816.38|1816.52|1816.02|1816.87|1816.54|1816.24|1815.84|570
1671564300000|2022-12-20 19:25:00|1816.53|1816.03|1816.15|1815.85|1816.67|1816.27|1816.05|1815.61|487
1671564600000|2022-12-20 19:30:00|1816.28|1815.78|1817.14|1816.64|1817.26|1816.82|1815.91|1815.51|474
1671564900000|2022-12-20 19:35:00|1817.12|1816.62|1817.11|1816.61|1817.18|1816.78|1816.65|1816.25|528
1671565200000|2022-12-20 19:40:00|1817.1|1816.6|1816.97|1816.67|1817.18|1816.78|1816.65|1816.25|605
1671565500000|2022-12-20 19:45:00|1816.98|1816.68|1818.4|1818.1|1818.71|1818.33|1816.96|1816.55|630
1671565800000|2022-12-20 19:50:00|1818.5|1818|1819.19|1818.69|1819.21|1818.8|1818.37|1817.98|625
1671566100000|2022-12-20 19:55:00|1819.18|1818.68|1818.88|1818.58|1819.33|1818.96|1818.69|1818.3|668
1671566400000|2022-12-20 20:00:00|1818.86|1818.56|1817.88|1817.38|1819.03|1818.65|1817.51|1817.15|788
1671566700000|2022-12-20 20:05:00|1817.91|1817.41|1817.61|1817.11|1817.91|1817.41|1817.11|1816.71|616
1671567000000|2022-12-20 20:10:00|1817.53|1817.23|1817.65|1817.15|1817.94|1817.6|1817.4|1817|620
1671567300000|2022-12-20 20:15:00|1817.58|1817.28|1817.77|1817.27|1818.02|1817.61|1817.45|1817.07|496
1671567600000|2022-12-20 20:20:00|1817.76|1817.26|1817.81|1817.51|1818.05|1817.73|1817.41|1816.99|366
1671567900000|2022-12-20 20:25:00|1817.82|1817.52|1818.15|1817.65|1818.22|1817.85|1817.75|1817.34|449
1671568200000|2022-12-20 20:30:00|1818.01|1817.71|1817.96|1817.66|1818.35|1817.97|1817.91|1817.51|432
1671568500000|2022-12-20 20:35:00|1818.04|1817.54|1818.55|1818.05|1818.55|1818.16|1817.9|1817.5|446
1671568800000|2022-12-20 20:40:00|1818.54|1818.04|1818.59|1818.29|1818.78|1818.4|1818.09|1817.64|497
1671569100000|2022-12-20 20:45:00|1818.6|1818.3|1818.64|1818.34|1818.77|1818.44|1818.3|1817.93|547
1671569400000|2022-12-20 20:50:00|1818.65|1818.35|1818.81|1818.51|1819.27|1818.95|1818.41|1818.01|577
1671569700000|2022-12-20 20:55:00|1818.82|1818.52|1817.67|1817.37|1818.9|1818.52|1817.64|1817.32|709
1671570000000|2022-12-20 21:00:00|1817.7|1817.4|1818.5|1818|1819.06|1818.67|1817.6|1817.3|474
1671570300000|2022-12-20 21:05:00|1818.49|1817.99|1818.5|1818|1818.8|1818.3|1818.26|1817.89|284
1671570600000|2022-12-20 21:10:00|1818.52|1818.02|1818.71|1818.21|1818.92|1818.52|1818.41|1817.97|235
1671570900000|2022-12-20 21:15:00|1818.69|1818.19|1818.72|1818.22|1818.87|1818.42|1818.61|1818.12|195
1671571200000|2022-12-20 21:20:00|1818.75|1818.25|1818.89|1818.39|1818.91|1818.44|1818.58|1818.15|139
1671571500000|2022-12-20 21:25:00|1818.9|1818.4|1819.13|1818.63|1819.18|1818.72|1818.73|1818.23|200
1671571800000|2022-12-20 21:30:00|1819.12|1818.62|1818.37|1817.87|1819.13|1818.63|1818.31|1817.81|167
1671572100000|2022-12-20 21:35:00|1818.36|1817.86|1818.38|1817.88|1818.53|1818.03|1818.34|1817.84|186
1671572400000|2022-12-20 21:40:00|1818.39|1817.89|1818.3|1817.8|1818.43|1817.93|1818.22|1817.72|163
1671572700000|2022-12-20 21:45:00|1818.31|1817.81|1818.29|1817.79|1818.5|1818|1818.18|1817.68|197
1671573000000|2022-12-20 21:50:00|1818.3|1817.8|1818.48|1817.98|1818.54|1818.04|1818.24|1817.75|180
1671573300000|2022-12-20 21:55:00|1818.45|1817.95|1818.2|1817.7|1818.48|1817.98|1817.95|1817.45|293
1671577200000|2022-12-20 23:00:00|1818.3|1817.8|1818.17|1817.67|1818.4|1817.9|1818.05|1817.55|328
1671577500000|2022-12-20 23:05:00|1818.16|1817.66|1818.36|1817.86|1818.51|1818.01|1817.83|1817.33|232
1671577800000|2022-12-20 23:10:00|1818.32|1817.82|1818.01|1817.51|1818.58|1818.08|1817.97|1817.47|245
1671578100000|2022-12-20 23:15:00|1818.03|1817.53|1818.2|1817.7|1819.62|1819.12|1817.96|1817.46|270
1671578400000|2022-12-20 23:20:00|1818.21|1817.71|1818.03|1817.53|1818.4|1817.9|1817.98|1817.48|181
1671578700000|2022-12-20 23:25:00|1818.07|1817.57|1818.29|1817.79|1818.45|1817.95|1817.99|1817.49|260
1671579000000|2022-12-20 23:30:00|1818.35|1817.85|1818.15|1817.65|1818.42|1817.95|1818.03|1817.53|170
1671579300000|2022-12-20 23:35:00|1818.16|1817.66|1818.33|1817.83|1818.43|1817.93|1818.06|1817.64|202
1671579600000|2022-12-20 23:40:00|1818.32|1817.82|1817.7|1817.2|1818.94|1818.49|1817.69|1817.19|372
1671579900000|2022-12-20 23:45:00|1817.69|1817.19|1817.4|1816.9|1817.95|1817.45|1817.26|1816.76|326
1671580200000|2022-12-20 23:50:00|1817.37|1816.87|1817.71|1817.21|1818.19|1817.69|1817.25|1816.75|303
1671580500000|2022-12-20 23:55:00|1817.7|1817.2|1817.54|1817.04|1817.76|1817.27|1817.41|1816.91|232
1671580800000|2022-12-21 00:00:00|1817.53|1817.03|1818.52|1818.22|1818.62|1818.24|1817.43|1816.93|595
1671581100000|2022-12-21 00:05:00|1818.62|1818.12|1818.12|1817.62|1818.7|1818.32|1818.06|1817.56|524
1671581400000|2022-12-21 00:10:00|1818.13|1817.63|1818.67|1818.17|1818.76|1818.26|1818.05|1817.55|362
1671581700000|2022-12-21 00:15:00|1818.68|1818.18|1818.23|1817.73|1818.71|1818.21|1817.86|1817.46|457
1671582000000|2022-12-21 00:20:00|1818.22|1817.72|1817.86|1817.36|1818.22|1817.8|1817.53|1817.15|448
1671582300000|2022-12-21 00:25:00|1817.81|1817.31|1817.44|1816.94|1817.93|1817.43|1817.29|1816.91|362
1671582600000|2022-12-21 00:30:00|1817.46|1816.96|1817.44|1816.94|1817.47|1817.11|1816.89|1816.46|476
1671582900000|2022-12-21 00:35:00|1817.4|1816.9|1817.74|1817.44|1817.85|1817.48|1817.23|1816.82|370
1671583200000|2022-12-21 00:40:00|1817.69|1817.39|1817.87|1817.37|1818.18|1817.8|1817.57|1817.17|351
1671583500000|2022-12-21 00:45:00|1817.85|1817.35|1817.49|1816.99|1817.96|1817.55|1817.16|1816.79|435
1671583800000|2022-12-21 00:50:00|1817.52|1817.02|1817.83|1817.53|1818.01|1817.61|1817.22|1816.85|540
1671584100000|2022-12-21 00:55:00|1817.85|1817.55|1818.34|1818.04|1818.93|1818.57|1817.8|1817.4|797
1671584400000|2022-12-21 01:00:00|1818.35|1818.05|1818.5|1818|1819.05|1818.68|1817.6|1817.3|1013
1671584700000|2022-12-21 01:05:00|1818.48|1817.98|1819.6|1819.1|1820.02|1819.59|1818.38|1817.88|1064
1671585000000|2022-12-21 01:10:00|1819.53|1819.03|1819.18|1818.68|1820.16|1819.66|1818.25|1817.91|1175
1671585300000|2022-12-21 01:15:00|1819.16|1818.66|1819|1818.7|1819.52|1819.13|1818.88|1818.48|785
1671585600000|2022-12-21 01:20:00|1819.01|1818.71|1818.77|1818.47|1819.26|1818.84|1818.4|1818|656
1671585900000|2022-12-21 01:25:00|1818.71|1818.41|1818.44|1818.14|1819.23|1818.82|1818.22|1817.83|829
1671586200000|2022-12-21 01:30:00|1818.41|1818.11|1817.74|1817.24|1818.68|1818.18|1817.14|1816.75|965
1671586500000|2022-12-21 01:35:00|1817.76|1817.26|1817.43|1817.13|1818.11|1817.63|1817.15|1816.69|782
1671586800000|2022-12-21 01:40:00|1817.44|1817.14|1816.38|1815.88|1817.56|1817.19|1816.12|1815.71|908
1671587100000|2022-12-21 01:45:00|1816.39|1815.89|1816.47|1815.97|1816.88|1816.45|1815.93|1815.6|864
1671587400000|2022-12-21 01:50:00|1816.48|1815.98|1816.61|1816.11|1816.8|1816.42|1816.12|1815.64|800
1671587700000|2022-12-21 01:55:00|1816.62|1816.12|1816.88|1816.38|1817|1816.57|1816.04|1815.64|680
1671588000000|2022-12-21 02:00:00|1816.74|1816.44|1816.84|1816.34|1816.92|1816.52|1815.99|1815.59|685
1671588300000|2022-12-21 02:05:00|1816.83|1816.33|1816.99|1816.69|1817.29|1816.85|1816.57|1816.17|605
1671588600000|2022-12-21 02:10:00|1817|1816.7|1817.77|1817.27|1817.8|1817.44|1816.9|1816.56|691
1671588900000|2022-12-21 02:15:00|1817.75|1817.25|1816.57|1816.27|1817.78|1817.35|1816.5|1816.08|598
1671589200000|2022-12-21 02:20:00|1816.58|1816.28|1816.84|1816.34|1816.98|1816.58|1816.33|1815.94|604
1671589500000|2022-12-21 02:25:00|1816.82|1816.32|1817.19|1816.89|1817.37|1817|1816.7|1816.2|558
1671589800000|2022-12-21 02:30:00|1817.14|1816.84|1816.66|1816.16|1817.61|1817.26|1816.44|1816.05|634
1671590100000|2022-12-21 02:35:00|1816.65|1816.15|1817|1816.5|1817.48|1817.08|1816.54|1816.14|507
1671590400000|2022-12-21 02:40:00|1816.97|1816.47|1817.8|1817.3|1819|1818.61|1816.89|1816.46|867
1671590700000|2022-12-21 02:45:00|1817.81|1817.31|1817.13|1816.63|1818.02|1817.62|1816.81|1816.45|646
1671591000000|2022-12-21 02:50:00|1817.17|1816.67|1817.3|1817|1817.57|1817.11|1816.8|1816.39|567
1671591300000|2022-12-21 02:55:00|1817.32|1817.02|1816.74|1816.24|1817.46|1817.02|1816.37|1816.02|515
1671591600000|2022-12-21 03:00:00|1816.54|1816.26|1816.73|1816.23|1817.23|1816.84|1816.25|1815.88|475
1671591900000|2022-12-21 03:05:00|1816.74|1816.24|1817.19|1816.69|1817.19|1816.77|1815.81|1815.38|627
1671592200000|2022-12-21 03:10:00|1817.09|1816.59|1815.92|1815.62|1817.18|1816.68|1815.81|1815.45|723
1671592500000|2022-12-21 03:15:00|1815.95|1815.65|1816.05|1815.75|1816.4|1816.04|1815.69|1815.3|546
1671592800000|2022-12-21 03:20:00|1816.04|1815.74|1816.07|1815.57|1816.47|1816.03|1815.49|1815.12|545
1671593100000|2022-12-21 03:25:00|1816|1815.7|1815.76|1815.46|1816.14|1815.81|1815.46|1815.05|497
1671593400000|2022-12-21 03:30:00|1815.79|1815.49|1815.72|1815.42|1815.96|1815.63|1815.41|1815.11|432
1671593700000|2022-12-21 03:35:00|1815.77|1815.47|1815.6|1815.3|1815.97|1815.6|1815.47|1815.09|382
1671594000000|2022-12-21 03:40:00|1815.58|1815.28|1815.19|1814.69|1815.83|1815.43|1814.75|1814.32|504
1671594300000|2022-12-21 03:45:00|1815.03|1814.73|1815.02|1814.72|1815.6|1815.24|1814.91|1814.5|424
1671594600000|2022-12-21 03:50:00|1815.12|1814.62|1814.97|1814.47|1815.13|1814.72|1814.62|1814.22|303
1671594900000|2022-12-21 03:55:00|1815.02|1814.52|1815.37|1815.07|1815.56|1815.15|1814.65|1814.27|268
1671595200000|2022-12-21 04:00:00|1815.36|1815.06|1815.44|1814.94|1815.62|1815.3|1815.24|1814.84|345
1671595500000|2022-12-21 04:05:00|1815.34|1815.04|1815.39|1814.89|1815.54|1815.14|1815.2|1814.78|348
1671595800000|2022-12-21 04:10:00|1815.41|1814.91|1814.84|1814.34|1815.42|1814.94|1813.86|1813.49|704
1671596100000|2022-12-21 04:15:00|1814.83|1814.33|1814.91|1814.41|1814.95|1814.51|1814.22|1813.76|408
1671596400000|2022-12-21 04:20:00|1814.9|1814.4|1815.23|1814.73|1815.28|1814.88|1814.65|1814.32|389
1671596700000|2022-12-21 04:25:00|1815.19|1814.69|1814.6|1814.1|1815.29|1814.79|1814.45|1813.96|341
1671597000000|2022-12-21 04:30:00|1814.59|1814.09|1814.76|1814.26|1814.86|1814.36|1814.24|1813.84|377
1671597300000|2022-12-21 04:35:00|1814.75|1814.25|1814.2|1813.7|1814.79|1814.38|1813.97|1813.61|375
1671597600000|2022-12-21 04:40:00|1814.22|1813.72|1813.99|1813.49|1814.38|1814|1813.65|1813.26|431
1671597900000|2022-12-21 04:45:00|1814.02|1813.52|1814.32|1813.82|1814.69|1814.19|1813.69|1813.33|341
1671598200000|2022-12-21 04:50:00|1814.42|1813.92|1814.07|1813.57|1814.66|1814.25|1814.01|1813.51|316
1671598500000|2022-12-21 04:55:00|1814.09|1813.59|1814.4|1813.9|1814.83|1814.33|1813.86|1813.46|303
1671598800000|2022-12-21 05:00:00|1814.41|1813.91|1814.15|1813.65|1814.69|1814.25|1814.03|1813.64|349
1671599100000|2022-12-21 05:05:00|1814.14|1813.64|1814.16|1813.66|1814.26|1813.87|1813.76|1813.35|296
1671599400000|2022-12-21 05:10:00|1814.17|1813.67|1814.24|1813.74|1814.48|1813.98|1813.9|1813.48|368
1671599700000|2022-12-21 05:15:00|1814.23|1813.73|1813.78|1813.28|1814.26|1813.78|1813.74|1813.26|424
1671600000000|2022-12-21 05:20:00|1813.76|1813.26|1813.43|1813.13|1814|1813.6|1813.22|1812.87|427
1671600300000|2022-12-21 05:25:00|1813.44|1813.14|1813.9|1813.4|1813.97|1813.57|1813.31|1812.92|345
1671600600000|2022-12-21 05:30:00|1813.94|1813.44|1813.73|1813.23|1814.41|1814.01|1813.5|1813.09|517
1671600900000|2022-12-21 05:35:00|1813.74|1813.24|1814.33|1814.03|1814.64|1814.19|1813.67|1813.24|422
1671601200000|2022-12-21 05:40:00|1814.34|1814.04|1814.75|1814.25|1815.28|1814.89|1814.31|1813.86|800
1671601500000|2022-12-21 05:45:00|1814.68|1814.18|1814.7|1814.4|1814.98|1814.6|1814.33|1813.88|601
1671601800000|2022-12-21 05:50:00|1814.65|1814.35|1814.57|1814.27|1814.96|1814.49|1814.3|1813.8|438
1671602100000|2022-12-21 05:55:00|1814.51|1814.21|1814.48|1813.98|1815.06|1814.76|1813.99|1813.5|499
1671602400000|2022-12-21 06:00:00|1814.49|1813.99|1814.8|1814.5|1814.99|1814.61|1814.21|1813.71|553
1671602700000|2022-12-21 06:05:00|1814.78|1814.48|1813.75|1813.25|1814.96|1814.59|1813.51|1813.13|499
1671603000000|2022-12-21 06:10:00|1813.72|1813.22|1814|1813.5|1814.15|1813.8|1813.2|1812.8|571
1671603300000|2022-12-21 06:15:00|1813.99|1813.49|1814.02|1813.52|1814.49|1814.06|1813.6|1813.2|446
1671603600000|2022-12-21 06:20:00|1814.01|1813.51|1814.71|1814.21|1814.77|1814.41|1813.88|1813.51|388
1671603900000|2022-12-21 06:25:00|1814.73|1814.23|1814.84|1814.34|1814.98|1814.54|1814.1|1813.7|469
1671604200000|2022-12-21 06:30:00|1814.85|1814.35|1814.54|1814.24|1815.18|1814.8|1814.08|1813.64|458
1671604500000|2022-12-21 06:35:00|1814.64|1814.14|1813.95|1813.45|1815.06|1814.62|1813.82|1813.38|443
1671604800000|2022-12-21 06:40:00|1813.96|1813.46|1813.5|1813|1814.12|1813.71|1813.4|1812.9|397
1671605100000|2022-12-21 06:45:00|1813.4|1813.1|1814.3|1813.8|1814.43|1813.93|1812.79|1812.35|565
1671605400000|2022-12-21 06:50:00|1814.4|1813.9|1814.27|1813.77|1814.73|1814.29|1813.76|1813.34|562
1671605700000|2022-12-21 06:55:00|1814.29|1813.79|1814.63|1814.13|1814.65|1814.2|1814.21|1813.75|422
1671606000000|2022-12-21 07:00:00|1814.57|1814.07|1812.63|1812.13|1814.58|1814.08|1812.11|1811.78|788
1671606300000|2022-12-21 07:05:00|1812.58|1812.08|1813.5|1813|1813.63|1813.21|1812.3|1811.94|848
1671606600000|2022-12-21 07:10:00|1813.47|1812.97|1813.16|1812.66|1814.07|1813.69|1812.76|1812.39|819
1671606900000|2022-12-21 07:15:00|1813.08|1812.78|1813.39|1813.09|1813.76|1813.31|1812.72|1812.34|723
1671607200000|2022-12-21 07:20:00|1813.32|1813.02|1813.47|1812.97|1814.28|1813.78|1813.15|1812.73|702
1671607500000|2022-12-21 07:25:00|1813.53|1813.03|1815.45|1814.95|1815.47|1815.07|1813.31|1812.95|608
1671607800000|2022-12-21 07:30:00|1815.43|1814.93|1815.39|1814.89|1816.61|1816.2|1815.07|1814.65|850
1671608100000|2022-12-21 07:35:00|1815.45|1814.95|1815.84|1815.34|1816.26|1815.8|1815.12|1814.71|697
1671608400000|2022-12-21 07:40:00|1815.82|1815.32|1815.74|1815.44|1816.24|1815.92|1815.3|1814.92|623
1671608700000|2022-12-21 07:45:00|1815.86|1815.36|1815.73|1815.43|1816.48|1816.08|1815.12|1814.75|781
1671609000000|2022-12-21 07:50:00|1815.72|1815.42|1816.04|1815.74|1816.22|1815.86|1815.46|1815.09|690
1671609300000|2022-12-21 07:55:00|1816.05|1815.75|1816.57|1816.27|1816.66|1816.3|1815.74|1815.36|746
1671609600000|2022-12-21 08:00:00|1816.61|1816.31|1815.77|1815.47|1816.99|1816.61|1815.71|1815.32|814
1671609900000|2022-12-21 08:05:00|1815.76|1815.46|1814.63|1814.33|1816.23|1815.93|1814.61|1814.23|886
1671610200000|2022-12-21 08:10:00|1814.64|1814.34|1815.81|1815.51|1815.92|1815.61|1814.37|1814.04|863
1671610500000|2022-12-21 08:15:00|1815.95|1815.45|1815.74|1815.44|1817.08|1816.78|1815.4|1815.01|806
1671610800000|2022-12-21 08:20:00|1815.73|1815.43|1815.34|1815.04|1816.32|1815.96|1814.72|1814.34|973
1671611100000|2022-12-21 08:25:00|1815.33|1815.03|1815.32|1815.02|1816.28|1815.94|1815.19|1814.8|804
1671611400000|2022-12-21 08:30:00|1815.34|1815.04|1814.91|1814.61|1815.42|1815.04|1814.45|1814.13|802
1671611700000|2022-12-21 08:35:00|1814.9|1814.6|1815.01|1814.51|1815.58|1815.28|1814.73|1814.39|675
1671612000000|2022-12-21 08:40:00|1814.91|1814.61|1814.98|1814.68|1815.98|1815.6|1814.79|1814.49|776
1671612300000|2022-12-21 08:45:00|1814.97|1814.67|1816.13|1815.83|1816.33|1815.94|1814.8|1814.46|790
1671612600000|2022-12-21 08:50:00|1816.16|1815.86|1816.92|1816.62|1817.57|1817.23|1815.94|1815.64|896
1671612900000|2022-12-21 08:55:00|1816.93|1816.63|1815.97|1815.67|1817.04|1816.65|1815.66|1815.36|697
1671613200000|2022-12-21 09:00:00|1816|1815.7|1814.98|1814.68|1816.25|1815.86|1814.73|1814.42|871
1671613500000|2022-12-21 09:05:00|1814.97|1814.67|1814.95|1814.65|1815.36|1814.97|1814.32|1814.01|725
1671613800000|2022-12-21 09:10:00|1814.93|1814.63|1815.14|1814.84|1815.25|1814.86|1814.67|1814.29|635
1671614100000|2022-12-21 09:15:00|1815.2|1814.9|1815.08|1814.78|1815.36|1814.98|1814.57|1814.2|682
1671614400000|2022-12-21 09:20:00|1815.17|1814.67|1814.55|1814.25|1815.19|1814.83|1814.15|1813.85|690
1671614700000|2022-12-21 09:25:00|1814.57|1814.27|1814.54|1814.04|1814.72|1814.35|1813.4|1813.08|696
1671615000000|2022-12-21 09:30:00|1814.53|1814.03|1815.18|1814.88|1815.78|1815.41|1814.25|1813.86|676
1671615300000|2022-12-21 09:35:00|1815.19|1814.89|1814.58|1814.28|1815.31|1814.97|1814.42|1814.07|668
1671615600000|2022-12-21 09:40:00|1814.59|1814.29|1813.24|1812.94|1815.1|1814.7|1813.21|1812.91|670
1671615900000|2022-12-21 09:45:00|1813.23|1812.93|1813.96|1813.66|1814.39|1814.09|1812.95|1812.56|654
1671616200000|2022-12-21 09:50:00|1813.97|1813.67|1813.98|1813.68|1814.67|1814.29|1813.97|1813.58|645
1671616500000|2022-12-21 09:55:00|1814.02|1813.72|1813.42|1813.12|1814.08|1813.75|1813.42|1813.11|569
1671616800000|2022-12-21 10:00:00|1813.44|1813.14|1813.86|1813.56|1814.12|1813.79|1813.17|1812.78|642
1671617100000|2022-12-21 10:05:00|1813.84|1813.54|1813.19|1812.89|1813.85|1813.55|1813.17|1812.83|569
1671617400000|2022-12-21 10:10:00|1813.3|1812.8|1814.18|1813.68|1814.26|1813.86|1813.03|1812.64|631
1671617700000|2022-12-21 10:15:00|1814.17|1813.67|1814.21|1813.91|1814.77|1814.36|1813.84|1813.46|615
1671618000000|2022-12-21 10:20:00|1814.37|1814.07|1814.8|1814.5|1815.43|1815.04|1814.32|1813.97|702
1671618300000|2022-12-21 10:25:00|1814.79|1814.49|1814.39|1814.09|1815.02|1814.72|1813.97|1813.65|593
1671618600000|2022-12-21 10:30:00|1814.38|1814.08|1813.73|1813.43|1814.64|1814.31|1813.63|1813.25|607
1671618900000|2022-12-21 10:35:00|1813.72|1813.42|1813.06|1812.56|1813.83|1813.49|1812.43|1812.06|586
1671619200000|2022-12-21 10:40:00|1813.07|1812.57|1813.32|1813.02|1813.82|1813.48|1812.89|1812.57|551
1671619500000|2022-12-21 10:45:00|1813.33|1813.03|1813.92|1813.62|1814.02|1813.72|1813.18|1812.78|516
1671619800000|2022-12-21 10:50:00|1813.91|1813.61|1813.65|1813.35|1814.01|1813.65|1813.32|1812.96|505
1671620100000|2022-12-21 10:55:00|1813.64|1813.34|1813.31|1813.01|1813.78|1813.41|1812.89|1812.5|527
1671620400000|2022-12-21 11:00:00|1813.2|1812.9|1814.24|1813.94|1814.38|1814.04|1812.72|1812.42|680
1671620700000|2022-12-21 11:05:00|1814.21|1813.91|1813.67|1813.37|1814.39|1814.04|1813.55|1813.18|546
1671621000000|2022-12-21 11:10:00|1813.65|1813.35|1813.16|1812.66|1813.91|1813.52|1812.99|1812.59|572
1671621300000|2022-12-21 11:15:00|1813.15|1812.65|1812.57|1812.27|1813.2|1812.86|1812.5|1812.14|560
1671621600000|2022-12-21 11:20:00|1812.56|1812.26|1812.38|1812.08|1812.96|1812.59|1812.31|1812|483
1671621900000|2022-12-21 11:25:00|1812.36|1812.06|1812.6|1812.3|1812.85|1812.55|1812.07|1811.68|603
1671622200000|2022-12-21 11:30:00|1812.59|1812.29|1812.29|1811.99|1812.76|1812.42|1812.21|1811.82|586
1671622500000|2022-12-21 11:35:00|1812.39|1811.89|1812.61|1812.31|1812.97|1812.59|1812.11|1811.75|609
1671622800000|2022-12-21 11:40:00|1812.62|1812.32|1813.05|1812.55|1813.14|1812.84|1812.26|1811.85|608
1671623100000|2022-12-21 11:45:00|1812.96|1812.66|1814.06|1813.76|1814.25|1813.95|1812.85|1812.48|567
1671623400000|2022-12-21 11:50:00|1814.07|1813.77|1813.88|1813.58|1814.23|1813.88|1813.49|1813.11|625
1671623700000|2022-12-21 11:55:00|1813.97|1813.47|1813.94|1813.64|1814.7|1814.38|1813.78|1813.47|615
1671624000000|2022-12-21 12:00:00|1813.98|1813.68|1814.99|1814.69|1815|1814.7|1813.95|1813.56|654
1671624300000|2022-12-21 12:05:00|1815|1814.7|1814.48|1814.18|1815.15|1814.82|1814.28|1813.92|682
1671624600000|2022-12-21 12:10:00|1814.5|1814.2|1814.14|1813.84|1814.65|1814.32|1813.83|1813.48|695
1671624900000|2022-12-21 12:15:00|1814.17|1813.87|1813.89|1813.59|1814.33|1814.02|1813.49|1813.19|682
1671625200000|2022-12-21 12:20:00|1813.98|1813.48|1814.18|1813.88|1814.41|1814.05|1813.54|1813.15|634
1671625500000|2022-12-21 12:25:00|1814.2|1813.9|1813.98|1813.68|1814.35|1814.02|1813.63|1813.26|621
1671625800000|2022-12-21 12:30:00|1814|1813.7|1814.36|1814.06|1814.45|1814.07|1813.44|1813.08|722
1671626100000|2022-12-21 12:35:00|1814.35|1814.05|1814.04|1813.74|1815.41|1815.01|1813.8|1813.49|615
1671626400000|2022-12-21 12:40:00|1814.09|1813.79|1814.92|1814.62|1815.07|1814.7|1813.8|1813.44|707
1671626700000|2022-12-21 12:45:00|1814.91|1814.61|1815.68|1815.38|1816.05|1815.72|1814.6|1814.21|717
1671627000000|2022-12-21 12:50:00|1815.71|1815.41|1815.75|1815.45|1816.04|1815.74|1815.32|1814.99|624
1671627300000|2022-12-21 12:55:00|1815.83|1815.33|1815.94|1815.64|1816.15|1815.83|1815.39|1815.05|662
1671627600000|2022-12-21 13:00:00|1816.03|1815.73|1816.14|1815.84|1816.77|1816.44|1815.58|1815.21|1130
1671627900000|2022-12-21 13:05:00|1816.15|1815.85|1816.95|1816.65|1817.12|1816.77|1816.14|1815.75|998
1671628200000|2022-12-21 13:10:00|1816.96|1816.66|1817.12|1816.82|1817.55|1817.25|1816.32|1815.93|1003
1671628500000|2022-12-21 13:15:00|1817.13|1816.83|1817.9|1817.6|1817.9|1817.6|1816.77|1816.47|881
1671628800000|2022-12-21 13:20:00|1817.93|1817.63|1818.89|1818.59|1819.46|1819.1|1817.93|1817.63|1227
1671629100000|2022-12-21 13:25:00|1818.91|1818.61|1818.74|1818.24|1819.32|1818.96|1818.13|1817.83|948
1671629400000|2022-12-21 13:30:00|1818.75|1818.25|1818.48|1818.18|1819.09|1818.79|1817.94|1817.59|1038
1671629700000|2022-12-21 13:35:00|1818.47|1818.17|1819.59|1819.29|1819.68|1819.33|1818.47|1818.07|871
1671630000000|2022-12-21 13:40:00|1819.57|1819.27|1818.9|1818.6|1820.08|1819.72|1818.7|1818.35|929
1671630300000|2022-12-21 13:45:00|1818.91|1818.61|1817.78|1817.48|1819.09|1818.79|1817.45|1817.11|995
1671630600000|2022-12-21 13:50:00|1817.79|1817.49|1818.3|1817.8|1818.39|1818.02|1817.61|1817.29|892
1671630900000|2022-12-21 13:55:00|1818.19|1817.89|1817.79|1817.49|1818.53|1818.09|1817.45|1817.06|1019
1671631200000|2022-12-21 14:00:00|1817.78|1817.48|1816.45|1815.95|1818.27|1817.95|1816.16|1815.81|1145
1671631500000|2022-12-21 14:05:00|1816.46|1815.96|1816.01|1815.71|1816.99|1816.69|1816|1815.7|975
1671631800000|2022-12-21 14:10:00|1816|1815.7|1817.17|1816.87|1817.34|1816.97|1815.82|1815.52|942
1671632100000|2022-12-21 14:15:00|1817.19|1816.89|1817|1816.7|1817.58|1817.28|1816.67|1816.34|818
1671632400000|2022-12-21 14:20:00|1816.98|1816.68|1817.35|1816.85|1818.32|1817.92|1816.93|1816.56|926
1671632700000|2022-12-21 14:25:00|1817.34|1816.84|1816.63|1816.33|1818.26|1817.89|1816.39|1816.09|1003
1671633000000|2022-12-21 14:30:00|1816.65|1816.35|1816.51|1816.21|1817.79|1817.4|1816.32|1815.96|1309
1671633300000|2022-12-21 14:35:00|1816.52|1816.22|1818.51|1818.21|1818.92|1818.58|1816.44|1816.1|1210
1671633600000|2022-12-21 14:40:00|1818.54|1818.24|1818.1|1817.8|1818.85|1818.5|1817.86|1817.46|1162
1671633900000|2022-12-21 14:45:00|1818.05|1817.75|1819.23|1818.73|1819.42|1819.03|1818.05|1817.75|1159
1671634200000|2022-12-21 14:50:00|1819.13|1818.83|1819.8|1819.5|1820.18|1819.87|1818.7|1818.33|1045
1671634500000|2022-12-21 14:55:00|1819.85|1819.55|1819.12|1818.62|1820.03|1819.73|1818.77|1818.42|957
1671634800000|2022-12-21 15:00:00|1819.06|1818.56|1819.84|1819.34|1819.93|1819.6|1816.84|1816.34|1442
1671635100000|2022-12-21 15:05:00|1819.83|1819.33|1820.54|1820.24|1821.03|1820.73|1819.47|1819.17|1193
1671635400000|2022-12-21 15:10:00|1820.53|1820.23|1818.46|1818.16|1820.85|1820.46|1816.85|1816.55|1271
1671635700000|2022-12-21 15:15:00|1818.36|1818.06|1818.66|1818.36|1819|1818.64|1817.66|1817.3|1066
1671636000000|2022-12-21 15:20:00|1818.67|1818.37|1819|1818.7|1819.29|1818.92|1817.6|1817.27|1021
1671636300000|2022-12-21 15:25:00|1818.99|1818.69|1819.72|1819.22|1819.74|1819.39|1818.63|1818.24|941
1671636600000|2022-12-21 15:30:00|1819.63|1819.33|1820.91|1820.61|1821.4|1821.1|1819.59|1819.22|1115
1671636900000|2022-12-21 15:35:00|1820.92|1820.62|1823.04|1822.74|1824.07|1823.73|1820.91|1820.59|1246
1671637200000|2022-12-21 15:40:00|1823.03|1822.73|1821.9|1821.6|1823.39|1822.99|1821.88|1821.51|1097
1671637500000|2022-12-21 15:45:00|1821.86|1821.56|1821.49|1821.19|1822.65|1822.31|1820.91|1820.61|1076
1671637800000|2022-12-21 15:50:00|1821.5|1821.2|1819.2|1818.9|1821.66|1821.36|1818.34|1817.98|1241
1671638100000|2022-12-21 15:55:00|1819.14|1818.84|1818|1817.7|1819.61|1819.31|1817.84|1817.48|984
1671638400000|2022-12-21 16:00:00|1818.04|1817.74|1817.98|1817.68|1818.55|1818.23|1817.8|1817.5|914
1671638700000|2022-12-21 16:05:00|1817.9|1817.6|1816.79|1816.49|1817.97|1817.63|1816.21|1815.91|944
1671639000000|2022-12-21 16:10:00|1816.8|1816.5|1816.7|1816.4|1817.61|1817.31|1816.59|1816.25|993
1671639300000|2022-12-21 16:15:00|1816.69|1816.39|1815.63|1815.13|1817.03|1816.7|1815.36|1815.01|1003
1671639600000|2022-12-21 16:20:00|1815.65|1815.35|1816.36|1816.06|1816.51|1816.2|1814.92|1814.52|1046
1671639900000|2022-12-21 16:25:00|1816.37|1816.07|1816.69|1816.19|1816.95|1816.52|1815.91|1815.59|830
1671640200000|2022-12-21 16:30:00|1816.58|1816.28|1817.1|1816.8|1817.2|1816.87|1815.97|1815.67|679
1671640500000|2022-12-21 16:35:00|1817.11|1816.81|1817.09|1816.79|1817.33|1816.95|1815.79|1815.41|834
1671640800000|2022-12-21 16:40:00|1817.08|1816.78|1817.63|1817.33|1817.82|1817.42|1816.47|1816.12|582
1671641100000|2022-12-21 16:45:00|1817.62|1817.32|1816.27|1815.97|1817.75|1817.41|1815.82|1815.52|872
1671641400000|2022-12-21 16:50:00|1816.32|1816.02|1816.22|1815.92|1816.64|1816.34|1815.72|1815.41|912
1671641700000|2022-12-21 16:55:00|1816.21|1815.91|1816.81|1816.31|1817.26|1816.93|1816.01|1815.64|730
1671642000000|2022-12-21 17:00:00|1816.78|1816.28|1817.86|1817.56|1817.95|1817.57|1816.76|1816.28|622
1671642300000|2022-12-21 17:05:00|1817.85|1817.55|1817.56|1817.06|1818.19|1817.83|1817.09|1816.69|679
1671642600000|2022-12-21 17:10:00|1817.57|1817.07|1817.84|1817.54|1818.21|1817.83|1817.46|1817.07|706
1671642900000|2022-12-21 17:15:00|1817.8|1817.5|1817.71|1817.41|1818.02|1817.64|1817.42|1817.01|627
1671643200000|2022-12-21 17:20:00|1817.7|1817.4|1818.48|1818.18|1818.52|1818.22|1817.47|1817.07|667
1671643500000|2022-12-21 17:25:00|1818.46|1818.16|1818.06|1817.76|1818.51|1818.21|1817.79|1817.44|716
1671643800000|2022-12-21 17:30:00|1818.07|1817.77|1818.3|1818|1818.46|1818.07|1817.93|1817.56|554
1671644100000|2022-12-21 17:35:00|1818.35|1818.05|1817.95|1817.65|1818.68|1818.29|1817.84|1817.44|585
1671644400000|2022-12-21 17:40:00|1817.96|1817.66|1817.7|1817.4|1818.21|1817.82|1817.63|1817.25|502
1671644700000|2022-12-21 17:45:00|1817.68|1817.38|1817.37|1817.07|1817.93|1817.55|1817.15|1816.76|579
1671645000000|2022-12-21 17:50:00|1817.35|1817.05|1817.1|1816.8|1817.62|1817.24|1817.03|1816.7|537
1671645300000|2022-12-21 17:55:00|1817.08|1816.78|1817.09|1816.79|1817.42|1817.08|1816.76|1816.46|553
1671645600000|2022-12-21 18:00:00|1817.07|1816.77|1817.28|1816.98|1817.6|1817.29|1816.8|1816.5|733
1671645900000|2022-12-21 18:05:00|1817.27|1816.97|1816.86|1816.56|1817.42|1817.08|1816.58|1816.28|723
1671646200000|2022-12-21 18:10:00|1816.84|1816.54|1815.62|1815.12|1816.98|1816.58|1815.22|1814.77|693
1671646500000|2022-12-21 18:15:00|1815.51|1815.21|1815.83|1815.53|1816.36|1815.99|1815.44|1815.06|700
1671646800000|2022-12-21 18:20:00|1815.81|1815.51|1815.74|1815.44|1816.27|1815.88|1815.36|1815.06|656
1671647100000|2022-12-21 18:25:00|1815.75|1815.45|1815.89|1815.39|1816.52|1816.09|1815.65|1815.28|704
1671647400000|2022-12-21 18:30:00|1815.78|1815.48|1816.47|1816.17|1816.63|1816.23|1815.47|1815.09|580
1671647700000|2022-12-21 18:35:00|1816.48|1816.18|1817.13|1816.63|1817.26|1816.92|1816.28|1815.87|590
1671648000000|2022-12-21 18:40:00|1817.12|1816.62|1817.63|1817.13|1817.82|1817.42|1816.83|1816.43|591
1671648300000|2022-12-21 18:45:00|1817.62|1817.12|1817.43|1816.93|1817.91|1817.51|1817.15|1816.78|534
1671648600000|2022-12-21 18:50:00|1817.44|1816.94|1817.01|1816.71|1817.64|1817.22|1816.93|1816.54|411
1671648900000|2022-12-21 18:55:00|1817.03|1816.73|1817.2|1816.9|1817.78|1817.41|1816.94|1816.58|417
1671649200000|2022-12-21 19:00:00|1817.21|1816.91|1817.7|1817.2|1817.88|1817.5|1817.21|1816.83|517
1671649500000|2022-12-21 19:05:00|1817.71|1817.21|1817.95|1817.65|1818.62|1818.25|1817.56|1817.16|664
1671649800000|2022-12-21 19:10:00|1818|1817.7|1817.81|1817.51|1818.28|1817.81|1817.53|1817.13|505
1671650100000|2022-12-21 19:15:00|1817.78|1817.48|1817.21|1816.71|1818.11|1817.71|1817.08|1816.68|522
1671650400000|2022-12-21 19:20:00|1817.18|1816.68|1817.05|1816.55|1817.43|1816.98|1816.71|1816.35|535
1671650700000|2022-12-21 19:25:00|1817.07|1816.57|1816.49|1815.99|1817.12|1816.64|1816.12|1815.72|544
1671651000000|2022-12-21 19:30:00|1816.39|1816.09|1816.72|1816.42|1816.98|1816.59|1816.19|1815.83|542
1671651300000|2022-12-21 19:35:00|1816.71|1816.41|1815.94|1815.44|1816.86|1816.45|1815.74|1815.34|617
1671651600000|2022-12-21 19:40:00|1815.96|1815.46|1815.46|1814.96|1816.17|1815.73|1815.3|1814.87|575
1671651900000|2022-12-21 19:45:00|1815.43|1814.93|1814.99|1814.69|1815.73|1815.25|1814.96|1814.55|465
1671652200000|2022-12-21 19:50:00|1814.98|1814.68|1814.08|1813.78|1815|1814.7|1813.94|1813.57|585
1671652500000|2022-12-21 19:55:00|1814.07|1813.77|1814.57|1814.27|1814.86|1814.46|1813.72|1813.35|719
1671652800000|2022-12-21 20:00:00|1814.58|1814.28|1813.75|1813.45|1814.71|1814.34|1813.52|1813.15|652
1671653100000|2022-12-21 20:05:00|1813.76|1813.46|1813.46|1812.96|1813.96|1813.56|1813.06|1812.67|546
1671653400000|2022-12-21 20:10:00|1813.38|1813.08|1813.74|1813.44|1814.04|1813.72|1813.15|1812.82|485
1671653700000|2022-12-21 20:15:00|1813.78|1813.48|1813.57|1813.27|1813.95|1813.58|1813.47|1813.07|443
1671654000000|2022-12-21 20:20:00|1813.56|1813.26|1813.53|1813.23|1813.88|1813.48|1813.17|1812.78|395
1671654300000|2022-12-21 20:25:00|1813.5|1813.2|1813.61|1813.11|1813.7|1813.3|1813.21|1812.82|407
1671654600000|2022-12-21 20:30:00|1813.63|1813.13|1814.22|1813.72|1814.42|1814.02|1813.47|1813.09|487
1671654900000|2022-12-21 20:35:00|1814.21|1813.71|1814.8|1814.3|1814.92|1814.5|1813.93|1813.53|438
1671655200000|2022-12-21 20:40:00|1814.79|1814.29|1814.35|1813.85|1814.83|1814.4|1813.99|1813.59|510
1671655500000|2022-12-21 20:45:00|1814.25|1813.95|1814.87|1814.37|1814.9|1814.51|1814.19|1813.85|407
1671655800000|2022-12-21 20:50:00|1814.86|1814.36|1814.85|1814.55|1814.96|1814.64|1814.42|1814.04|648
1671656100000|2022-12-21 20:55:00|1814.86|1814.56|1814.52|1814.22|1814.96|1814.57|1814.4|1814|610
1671656400000|2022-12-21 21:00:00|1814.63|1814.13|1814.84|1814.34|1815.14|1814.72|1814.54|1814.13|348
1671656700000|2022-12-21 21:05:00|1814.85|1814.35|1814.88|1814.58|1815.03|1814.64|1814.58|1814.18|246
1671657000000|2022-12-21 21:10:00|1814.98|1814.48|1814.95|1814.65|1815.34|1814.97|1814.85|1814.48|259
1671657300000|2022-12-21 21:15:00|1815.05|1814.75|1815.03|1814.73|1815.41|1815.1|1814.89|1814.58|225
1671657600000|2022-12-21 21:20:00|1814.99|1814.69|1815.19|1814.89|1815.39|1814.98|1814.87|1814.46|221
1671657900000|2022-12-21 21:25:00|1815.22|1814.92|1815.04|1814.54|1815.41|1815|1814.8|1814.45|245
1671658200000|2022-12-21 21:30:00|1815|1814.5|1814.82|1814.32|1815.09|1814.64|1814.63|1814.23|195
1671658500000|2022-12-21 21:35:00|1814.72|1814.42|1814.77|1814.27|1814.89|1814.46|1814.54|1814.2|142
1671658800000|2022-12-21 21:40:00|1814.74|1814.24|1814.56|1814.06|1814.75|1814.33|1814.39|1813.99|171
1671659100000|2022-12-21 21:45:00|1814.55|1814.05|1814.52|1814.02|1814.69|1814.3|1814.38|1813.96|182
1671659400000|2022-12-21 21:50:00|1814.53|1814.03|1814.78|1814.28|1814.91|1814.41|1814.4|1813.9|172
1671659700000|2022-12-21 21:55:00|1814.8|1814.3|1814.59|1814.09|1814.97|1814.47|1814.28|1813.78|216
1671663600000|2022-12-21 23:00:00|1814.17|1813.67|1814.32|1813.82|1814.77|1814.27|1814.13|1813.63|346
1671663900000|2022-12-21 23:05:00|1814.27|1813.77|1814.16|1813.66|1814.55|1814.05|1814.02|1813.52|250
1671664200000|2022-12-21 23:10:00|1814.17|1813.67|1814.49|1813.99|1814.56|1814.08|1813.82|1813.32|214
1671664500000|2022-12-21 23:15:00|1814.48|1813.98|1814.82|1814.32|1814.93|1814.43|1814.4|1813.95|153
1671664800000|2022-12-21 23:20:00|1814.8|1814.3|1815.35|1814.85|1815.39|1814.95|1814.77|1814.27|200
1671665100000|2022-12-21 23:25:00|1815.38|1814.88|1815.64|1815.14|1815.86|1815.44|1815.19|1814.82|242
1671665400000|2022-12-21 23:30:00|1815.66|1815.16|1815.11|1814.61|1815.68|1815.28|1814.65|1814.25|352
1671665700000|2022-12-21 23:35:00|1815.1|1814.6|1815.91|1815.41|1815.91|1815.41|1814.9|1814.4|257
1671666000000|2022-12-21 23:40:00|1815.92|1815.42|1815.5|1815|1815.92|1815.42|1815.3|1814.89|177
1671666300000|2022-12-21 23:45:00|1815.51|1815.01|1815.48|1814.98|1815.57|1815.11|1815.11|1814.75|229
1671666600000|2022-12-21 23:50:00|1815.47|1814.97|1815.06|1814.56|1815.53|1815.06|1814.8|1814.45|208
1671666900000|2022-12-21 23:55:00|1815.09|1814.59|1815.24|1814.74|1815.45|1815.08|1814.94|1814.54|194
1671667200000|2022-12-22 00:00:00|1815.23|1814.73|1815.81|1815.51|1815.83|1815.53|1814.85|1814.43|310
1671667500000|2022-12-22 00:05:00|1815.8|1815.5|1815.87|1815.57|1816.6|1816.2|1815.8|1815.42|433
1671667800000|2022-12-22 00:10:00|1815.86|1815.56|1816.11|1815.81|1816.34|1816|1815.39|1814.99|363
1671668100000|2022-12-22 00:15:00|1816.12|1815.82|1816.23|1815.73|1816.67|1816.27|1816.09|1815.69|359
1671668400000|2022-12-22 00:20:00|1816.25|1815.75|1816.3|1815.8|1816.42|1816.03|1815.94|1815.53|282
1671668700000|2022-12-22 00:25:00|1816.31|1815.81|1816.25|1815.75|1816.74|1816.24|1816.01|1815.62|384
1671669000000|2022-12-22 00:30:00|1816.23|1815.73|1816.8|1816.3|1816.8|1816.4|1816.13|1815.7|377
1671669300000|2022-12-22 00:35:00|1816.75|1816.25|1816.74|1816.24|1816.91|1816.5|1816.32|1815.96|377
1671669600000|2022-12-22 00:40:00|1816.75|1816.25|1817.01|1816.51|1817.11|1816.69|1816.42|1815.97|341
1671669900000|2022-12-22 00:45:00|1817|1816.5|1817.71|1817.21|1817.98|1817.58|1816.71|1816.3|453
1671670200000|2022-12-22 00:50:00|1817.76|1817.26|1818.24|1817.94|1818.32|1818|1817.47|1817|491
1671670500000|2022-12-22 00:55:00|1818.34|1817.84|1818.97|1818.47|1818.99|1818.58|1818.08|1817.61|621
1671670800000|2022-12-22 01:00:00|1818.98|1818.48|1819.39|1818.89|1820.16|1819.77|1818.84|1818.34|1047
1671671100000|2022-12-22 01:05:00|1819.41|1818.91|1819.13|1818.63|1819.46|1819.06|1817.61|1817.11|842
1671671400000|2022-12-22 01:10:00|1819.11|1818.61|1819.26|1818.96|1819.89|1819.59|1818.83|1818.43|739
1671671700000|2022-12-22 01:15:00|1819.34|1819.04|1818.67|1818.37|1819.68|1819.28|1818.65|1818.2|731
1671672000000|2022-12-22 01:20:00|1818.73|1818.43|1819.71|1819.21|1819.79|1819.4|1818.58|1818.15|603
1671672300000|2022-12-22 01:25:00|1819.61|1819.31|1819.93|1819.43|1819.99|1819.63|1819.07|1818.64|599
1671672600000|2022-12-22 01:30:00|1819.95|1819.45|1818.69|1818.39|1820.02|1819.56|1818.63|1818.23|690
1671672900000|2022-12-22 01:35:00|1818.64|1818.34|1818.65|1818.35|1818.84|1818.48|1818.12|1817.76|564
1671673200000|2022-12-22 01:40:00|1818.64|1818.34|1818.59|1818.29|1819.5|1819.2|1818.57|1818.19|554
1671673500000|2022-12-22 01:45:00|1818.6|1818.3|1818.37|1817.87|1819.08|1818.71|1818.14|1817.83|652
1671673800000|2022-12-22 01:50:00|1818.4|1817.9|1818.5|1818.2|1818.72|1818.34|1818.15|1817.75|559
1671674100000|2022-12-22 01:55:00|1818.41|1818.11|1819.77|1819.27|1819.86|1819.45|1818.18|1817.79|582
1671674400000|2022-12-22 02:00:00|1819.67|1819.37|1818.68|1818.38|1820.3|1819.85|1818.34|1817.84|633
1671674700000|2022-12-22 02:05:00|1818.69|1818.39|1819.5|1819|1819.66|1819.16|1818.28|1817.93|700
1671675000000|2022-12-22 02:10:00|1819.51|1819.01|1819.25|1818.75|1819.63|1819.14|1819.07|1818.57|506
1671675300000|2022-12-22 02:15:00|1819.32|1818.82|1819.08|1818.78|1819.54|1819.16|1818.98|1818.57|549
1671675600000|2022-12-22 02:20:00|1819.09|1818.79|1819.08|1818.78|1819.4|1818.99|1818.21|1817.8|606
1671675900000|2022-12-22 02:25:00|1818.98|1818.68|1819.19|1818.69|1819.4|1819.02|1818.57|1818.24|616
1671676200000|2022-12-22 02:30:00|1819.23|1818.73|1818.31|1817.81|1819.48|1819.09|1818.01|1817.55|687
1671676500000|2022-12-22 02:35:00|1818.33|1817.83|1818.6|1818.1|1818.9|1818.4|1817.82|1817.45|733
1671676800000|2022-12-22 02:40:00|1818.62|1818.12|1817.98|1817.48|1818.77|1818.35|1817.8|1817.37|575
1671677100000|2022-12-22 02:45:00|1818.01|1817.51|1818.73|1818.23|1818.74|1818.36|1817.84|1817.48|528
1671677400000|2022-12-22 02:50:00|1818.72|1818.22|1818.6|1818.3|1818.84|1818.44|1818.43|1818.03|470
1671677700000|2022-12-22 02:55:00|1818.57|1818.27|1818.67|1818.17|1819.21|1818.8|1818.4|1817.94|527
1671678000000|2022-12-22 03:00:00|1818.51|1818.21|1818.93|1818.63|1819.02|1818.63|1818.51|1818.1|438
1671678300000|2022-12-22 03:05:00|1818.9|1818.6|1819.13|1818.83|1819.52|1819.18|1818.72|1818.3|363
1671678600000|2022-12-22 03:10:00|1819.11|1818.81|1818.72|1818.22|1819.35|1818.93|1818.47|1818.05|462
1671678900000|2022-12-22 03:15:00|1818.73|1818.23|1818.41|1818.11|1818.96|1818.53|1818.36|1817.87|463
1671679200000|2022-12-22 03:20:00|1818.53|1818.03|1818.63|1818.13|1818.75|1818.29|1818.25|1817.84|403
1671679500000|2022-12-22 03:25:00|1818.64|1818.14|1818.68|1818.18|1818.68|1818.28|1818.2|1817.79|403
1671679800000|2022-12-22 03:30:00|1818.64|1818.14|1819.26|1818.76|1819.74|1819.27|1818.54|1818.14|397
1671680100000|2022-12-22 03:35:00|1819.25|1818.75|1819.66|1819.16|1819.94|1819.57|1819.04|1818.58|371
1671680400000|2022-12-22 03:40:00|1819.62|1819.12|1819.86|1819.56|1820.12|1819.7|1819.51|1819.06|383
1671680700000|2022-12-22 03:45:00|1819.92|1819.62|1820.3|1820|1820.38|1820|1819.82|1819.42|405
1671681000000|2022-12-22 03:50:00|1820.29|1819.99|1819.82|1819.32|1820.51|1820.03|1819.44|1819.04|464
1671681300000|2022-12-22 03:55:00|1819.83|1819.33|1819.82|1819.32|1819.97|1819.55|1819.52|1819.04|417
1671681600000|2022-12-22 04:00:00|1819.83|1819.33|1819.89|1819.39|1820.56|1820.06|1819.57|1819.16|650
1671681900000|2022-12-22 04:05:00|1819.9|1819.4|1819.8|1819.5|1820.07|1819.67|1819.55|1819.16|356
1671682200000|2022-12-22 04:10:00|1819.81|1819.51|1819.73|1819.23|1819.99|1819.68|1819.48|1819.08|371
1671682500000|2022-12-22 04:15:00|1819.7|1819.2|1819.88|1819.38|1819.93|1819.56|1819.45|1819.06|302
1671682800000|2022-12-22 04:20:00|1819.86|1819.36|1819.81|1819.31|1819.93|1819.55|1819.42|1819.03|339
1671683100000|2022-12-22 04:25:00|1819.82|1819.32|1819.32|1818.82|1819.86|1819.46|1819|1818.66|354
1671683400000|2022-12-22 04:30:00|1819.31|1818.81|1819.35|1818.85|1819.54|1819.18|1819.06|1818.65|253
1671683700000|2022-12-22 04:35:00|1819.24|1818.94|1819.15|1818.85|1819.32|1818.94|1818.91|1818.49|258
1671684000000|2022-12-22 04:40:00|1819.11|1818.81|1819.38|1819.08|1819.7|1819.2|1819.1|1818.7|236
1671684300000|2022-12-22 04:45:00|1819.4|1819.1|1819.79|1819.29|1819.82|1819.45|1819.26|1818.82|273
1671684600000|2022-12-22 04:50:00|1819.8|1819.3|1820.02|1819.72|1820.16|1819.76|1819.68|1819.29|286
1671684900000|2022-12-22 04:55:00|1820.01|1819.71|1820.43|1819.93|1820.46|1820.09|1819.85|1819.46|224
1671685200000|2022-12-22 05:00:00|1820.24|1819.94|1820.14|1819.64|1820.43|1820.04|1819.81|1819.41|342
1671685500000|2022-12-22 05:05:00|1820.13|1819.63|1820.01|1819.51|1820.28|1819.9|1819.67|1819.28|402
1671685800000|2022-12-22 05:10:00|1820.05|1819.55|1820.48|1819.98|1820.52|1820.15|1819.75|1819.37|419
1671686100000|2022-12-22 05:15:00|1820.47|1819.97|1820.32|1819.82|1820.7|1820.31|1820.03|1819.56|468
1671686400000|2022-12-22 05:20:00|1820.25|1819.95|1820.39|1819.89|1820.51|1820.11|1819.99|1819.61|396
1671686700000|2022-12-22 05:25:00|1820.4|1819.9|1820.42|1819.92|1820.66|1820.33|1820.15|1819.76|344
1671687000000|2022-12-22 05:30:00|1820.43|1820.13|1820.11|1819.61|1820.53|1820.17|1819.13|1818.82|697
1671687300000|2022-12-22 05:35:00|1819.99|1819.69|1820|1819.5|1820.41|1820.07|1819.6|1819.21|430
1671687600000|2022-12-22 05:40:00|1819.96|1819.46|1820.04|1819.54|1820.27|1819.87|1819.65|1819.25|337
1671687900000|2022-12-22 05:45:00|1820.06|1819.56|1819.68|1819.38|1820.49|1819.99|1819.49|1819.11|442
1671688200000|2022-12-22 05:50:00|1819.67|1819.37|1819.39|1819.09|1820.16|1819.78|1819.22|1818.8|392
1671688500000|2022-12-22 05:55:00|1819.41|1819.11|1818.78|1818.48|1819.52|1819.13|1818.65|1818.26|432
1671688800000|2022-12-22 06:00:00|1818.8|1818.5|1818.65|1818.15|1819.22|1818.83|1818.55|1818.14|518
1671689100000|2022-12-22 06:05:00|1818.66|1818.16|1819.56|1819.06|1819.72|1819.3|1818.22|1817.81|524
1671689400000|2022-12-22 06:10:00|1819.51|1819.01|1819.72|1819.22|1820.04|1819.56|1819.37|1819|458
1671689700000|2022-12-22 06:15:00|1819.73|1819.23|1819.15|1818.65|1819.91|1819.41|1818.97|1818.6|401
1671690000000|2022-12-22 06:20:00|1819.17|1818.67|1818.88|1818.58|1819.19|1818.71|1818.39|1817.99|419
1671690300000|2022-12-22 06:25:00|1818.89|1818.59|1818.4|1817.9|1819.01|1818.59|1817.99|1817.58|508
1671690600000|2022-12-22 06:30:00|1818.46|1817.96|1817.69|1817.19|1818.47|1818.04|1817.44|1817.14|522
1671690900000|2022-12-22 06:35:00|1817.68|1817.18|1817.49|1816.99|1817.72|1817.38|1816.37|1815.99|716
1671691200000|2022-12-22 06:40:00|1817.51|1817.01|1816.41|1816.11|1817.54|1817.09|1816.28|1815.88|541
1671691500000|2022-12-22 06:45:00|1816.46|1816.16|1815.07|1814.57|1816.55|1816.18|1814.85|1814.43|844
1671691800000|2022-12-22 06:50:00|1815.08|1814.58|1814.95|1814.45|1815.35|1814.95|1814.41|1814.03|658
1671692100000|2022-12-22 06:55:00|1814.92|1814.42|1815.08|1814.58|1815.11|1814.78|1814.35|1813.95|554
1671692400000|2022-12-22 07:00:00|1815.06|1814.56|1815.28|1814.98|1815.69|1815.29|1814.73|1814.23|554
1671692700000|2022-12-22 07:05:00|1815.27|1814.97|1814.88|1814.58|1815.72|1815.29|1814.54|1814.17|531
1671693000000|2022-12-22 07:10:00|1814.87|1814.57|1814.14|1813.84|1815|1814.59|1813.88|1813.53|587
1671693300000|2022-12-22 07:15:00|1814.24|1813.74|1815.03|1814.53|1815.12|1814.74|1813.91|1813.54|659
1671693600000|2022-12-22 07:20:00|1815.02|1814.52|1815.2|1814.9|1815.44|1815.06|1814.69|1814.31|541
1671693900000|2022-12-22 07:25:00|1815.36|1814.86|1815.27|1814.97|1815.53|1815.04|1814.56|1814.21|603
1671694200000|2022-12-22 07:30:00|1815.25|1814.95|1815.02|1814.72|1815.34|1815|1814.74|1814.38|541
1671694500000|2022-12-22 07:35:00|1815.11|1814.61|1814.97|1814.67|1815.38|1814.95|1814.9|1814.6|373
1671694800000|2022-12-22 07:40:00|1814.96|1814.66|1815.21|1814.71|1815.26|1814.87|1814.84|1814.51|464
1671695100000|2022-12-22 07:45:00|1815.2|1814.7|1815.12|1814.82|1815.29|1814.9|1814.88|1814.53|502
1671695400000|2022-12-22 07:50:00|1815.09|1814.79|1816.17|1815.87|1816.31|1815.93|1814.97|1814.6|475
1671695700000|2022-12-22 07:55:00|1816.19|1815.89|1817.17|1816.87|1817.68|1817.36|1815.89|1815.46|674
1671696000000|2022-12-22 08:00:00|1817.1|1816.8|1816.6|1816.3|1817.67|1817.36|1816.48|1816.11|885
1671696300000|2022-12-22 08:05:00|1816.62|1816.32|1817.04|1816.74|1817.47|1817.17|1816.31|1815.95|722
1671696600000|2022-12-22 08:10:00|1817.05|1816.75|1816.85|1816.55|1817.09|1816.75|1816.61|1816.3|561
1671696900000|2022-12-22 08:15:00|1816.86|1816.56|1819.21|1818.91|1819.87|1819.57|1816.83|1816.53|764
1671697200000|2022-12-22 08:20:00|1819.19|1818.89|1819.18|1818.88|1819.41|1819.11|1818.53|1818.14|660
1671697500000|2022-12-22 08:25:00|1819.19|1818.89|1817.96|1817.66|1819.25|1818.95|1817.8|1817.47|771
1671697800000|2022-12-22 08:30:00|1817.95|1817.65|1819.23|1818.93|1819.51|1819.18|1817.73|1817.42|745
1671698100000|2022-12-22 08:35:00|1819.27|1818.97|1818.73|1818.43|1819.52|1819.14|1818.5|1818.18|579
1671698400000|2022-12-22 08:40:00|1818.64|1818.34|1817.94|1817.64|1819.37|1819.07|1817.94|1817.51|680
1671698700000|2022-12-22 08:45:00|1817.96|1817.66|1817.39|1817.09|1818.4|1818.03|1817.33|1816.97|763
1671699000000|2022-12-22 08:50:00|1817.38|1817.08|1817.67|1817.37|1817.7|1817.4|1816.76|1816.42|608
1671699300000|2022-12-22 08:55:00|1817.68|1817.38|1818.11|1817.81|1818.18|1817.88|1817.18|1816.84|532
1671699600000|2022-12-22 09:00:00|1818.2|1817.9|1818.12|1817.82|1818.73|1818.34|1817.69|1817.39|517
1671699900000|2022-12-22 09:05:00|1818.13|1817.83|1817.55|1817.25|1818.28|1817.98|1817.08|1816.78|584
1671700200000|2022-12-22 09:10:00|1817.53|1817.23|1816.98|1816.68|1817.72|1817.42|1816.83|1816.49|616
1671700500000|2022-12-22 09:15:00|1816.97|1816.67|1816.48|1816.18|1817.13|1816.73|1816.27|1815.92|653
1671700800000|2022-12-22 09:20:00|1816.51|1816.21|1816.39|1816.09|1816.93|1816.55|1816.31|1815.91|568
1671701100000|2022-12-22 09:25:00|1816.37|1816.07|1815.67|1815.37|1816.83|1816.49|1815.64|1815.34|531
1671701400000|2022-12-22 09:30:00|1815.71|1815.41|1816.05|1815.75|1816.53|1816.16|1815.45|1815.12|575
1671701700000|2022-12-22 09:35:00|1816.04|1815.74|1816.55|1816.25|1816.6|1816.27|1815.47|1815.09|478
1671702000000|2022-12-22 09:40:00|1816.54|1816.24|1817.53|1817.23|1818.43|1818.03|1816.22|1815.92|777
1671702300000|2022-12-22 09:45:00|1817.54|1817.24|1816.62|1816.32|1817.6|1817.24|1815.76|1815.46|697
1671702600000|2022-12-22 09:50:00|1816.64|1816.34|1817.23|1816.93|1817.56|1817.23|1816.61|1816.31|656
1671702900000|2022-12-22 09:55:00|1817.21|1816.91|1817.17|1816.87|1817.44|1817.12|1816.47|1816.13|524
1671703200000|2022-12-22 10:00:00|1817.15|1816.85|1816.18|1815.88|1817.26|1816.86|1816.09|1815.79|529
1671703500000|2022-12-22 10:05:00|1816.19|1815.89|1816.05|1815.75|1816.89|1816.59|1816.01|1815.62|573
1671703800000|2022-12-22 10:10:00|1816.07|1815.77|1815.93|1815.63|1816.49|1816.04|1815.73|1815.43|536
1671704100000|2022-12-22 10:15:00|1815.9|1815.6|1816.36|1816.06|1816.61|1816.21|1815.43|1815.11|608
1671704400000|2022-12-22 10:20:00|1816.37|1816.07|1815.75|1815.45|1816.78|1816.48|1815.38|1815.06|715
1671704700000|2022-12-22 10:25:00|1815.76|1815.46|1815.75|1815.45|1816.07|1815.72|1815.54|1815.12|553
1671705000000|2022-12-22 10:30:00|1815.76|1815.46|1815.87|1815.57|1816.15|1815.81|1815.26|1814.9|533
1671705300000|2022-12-22 10:35:00|1815.86|1815.56|1816.23|1815.93|1816.45|1816.11|1815.74|1815.35|536
1671705600000|2022-12-22 10:40:00|1816.31|1815.81|1815.21|1814.91|1816.31|1815.96|1815.2|1814.78|545
1671705900000|2022-12-22 10:45:00|1815.19|1814.89|1815.16|1814.86|1815.52|1815.22|1815.08|1814.7|462
1671706200000|2022-12-22 10:50:00|1815.13|1814.83|1815.05|1814.75|1815.33|1815.03|1814.81|1814.47|508
1671706500000|2022-12-22 10:55:00|1815.08|1814.78|1814.8|1814.5|1815.36|1815.06|1814.79|1814.47|470
1671706800000|2022-12-22 11:00:00|1814.81|1814.51|1814.79|1814.49|1815.41|1815.02|1814.55|1814.25|645
1671707100000|2022-12-22 11:05:00|1814.78|1814.48|1815.09|1814.79|1815.51|1815.1|1814.43|1814.05|499
1671707400000|2022-12-22 11:10:00|1815.11|1814.81|1814.66|1814.36|1815.28|1814.87|1814.42|1814.02|562
1671707700000|2022-12-22 11:15:00|1814.73|1814.23|1814.45|1814.15|1814.77|1814.39|1814.28|1813.92|504
1671708000000|2022-12-22 11:20:00|1814.46|1814.16|1815|1814.7|1815.28|1814.9|1814.21|1813.85|557
1671708300000|2022-12-22 11:25:00|1815.03|1814.73|1815.01|1814.71|1815.11|1814.74|1814.65|1814.26|415
1671708600000|2022-12-22 11:30:00|1815.03|1814.73|1815.04|1814.74|1815.14|1814.82|1814.76|1814.37|493
1671708900000|2022-12-22 11:35:00|1815.01|1814.71|1814.8|1814.5|1815.08|1814.72|1814.25|1813.92|526
1671709200000|2022-12-22 11:40:00|1814.81|1814.51|1814.44|1814.14|1814.82|1814.51|1814.24|1813.84|573
1671709500000|2022-12-22 11:45:00|1814.46|1814.16|1814.44|1813.94|1814.57|1814.22|1813.96|1813.58|451
1671709800000|2022-12-22 11:50:00|1814.43|1813.93|1816.44|1816.14|1816.71|1816.41|1814.25|1813.92|737
1671710100000|2022-12-22 11:55:00|1816.51|1816.21|1816.09|1815.79|1817.07|1816.72|1815.61|1815.26|674
1671710400000|2022-12-22 12:00:00|1816.1|1815.8|1816.57|1816.07|1817.2|1816.81|1815.87|1815.47|662
1671710700000|2022-12-22 12:05:00|1816.42|1816.12|1816.62|1816.32|1817.06|1816.74|1815.38|1815.01|802
1671711000000|2022-12-22 12:10:00|1816.71|1816.21|1816.03|1815.73|1816.78|1816.39|1815.24|1814.92|828
1671711300000|2022-12-22 12:15:00|1816.13|1815.63|1815.9|1815.6|1816.75|1816.36|1815.83|1815.44|620
1671711600000|2022-12-22 12:20:00|1815.89|1815.59|1815.43|1815.13|1816.29|1815.91|1815.14|1814.78|681
1671711900000|2022-12-22 12:25:00|1815.47|1815.17|1816.16|1815.66|1816.87|1816.47|1815.2|1814.82|552
1671712200000|2022-12-22 12:30:00|1816.15|1815.65|1815.75|1815.45|1816.44|1816.05|1815.64|1815.28|553
1671712500000|2022-12-22 12:35:00|1815.76|1815.46|1816.27|1815.97|1816.56|1816.17|1815.76|1815.43|501
1671712800000|2022-12-22 12:40:00|1816.26|1815.96|1816.38|1816.08|1816.66|1816.31|1816.15|1815.75|509
1671713100000|2022-12-22 12:45:00|1816.37|1816.07|1816.62|1816.32|1816.73|1816.43|1816.01|1815.6|451
1671713400000|2022-12-22 12:50:00|1816.68|1816.18|1817.14|1816.64|1817.18|1816.82|1816.52|1816.12|538
1671713700000|2022-12-22 12:55:00|1817.15|1816.65|1818.34|1818.04|1818.56|1818.23|1817.09|1816.65|746
1671714000000|2022-12-22 13:00:00|1818.32|1818.02|1818.7|1818.4|1818.93|1818.55|1817.82|1817.52|970
1671714300000|2022-12-22 13:05:00|1818.68|1818.38|1818.07|1817.57|1819.18|1818.81|1817.91|1817.53|831
1671714600000|2022-12-22 13:10:00|1818.03|1817.53|1817.94|1817.64|1818.28|1817.92|1817.4|1817.02|845
1671714900000|2022-12-22 13:15:00|1817.91|1817.61|1819.82|1819.52|1819.85|1819.55|1817.84|1817.5|923
1671715200000|2022-12-22 13:20:00|1819.96|1819.66|1818.58|1818.28|1820.12|1819.82|1818.38|1818.03|1073
1671715500000|2022-12-22 13:25:00|1818.56|1818.26|1818.86|1818.36|1819.72|1819.29|1817.86|1817.4|898
1671715800000|2022-12-22 13:30:00|1818.85|1818.35|1813.32|1812.82|1818.89|1818.39|1813.16|1812.66|1668
1671716100000|2022-12-22 13:35:00|1813.33|1812.83|1812.03|1811.73|1813.42|1813.08|1810.32|1810.02|1737
1671716400000|2022-12-22 13:40:00|1812.01|1811.71|1812.87|1812.57|1814.3|1813.96|1811.36|1810.97|1466
1671716700000|2022-12-22 13:45:00|1812.97|1812.67|1809.84|1809.34|1813.4|1813.02|1808.58|1808.28|1555
1671717000000|2022-12-22 13:50:00|1809.74|1809.44|1808.18|1807.88|1810.02|1809.63|1807.94|1807.6|1446
1671717300000|2022-12-22 13:55:00|1808.2|1807.9|1808.08|1807.58|1808.9|1808.52|1807.28|1806.97|1286
1671717600000|2022-12-22 14:00:00|1808.05|1807.55|1809.46|1809.16|1810.28|1809.9|1806.82|1806.52|1368
1671717900000|2022-12-22 14:05:00|1809.47|1809.17|1808.2|1807.9|1810.04|1809.69|1807.86|1807.54|1210
1671718200000|2022-12-22 14:10:00|1808.21|1807.91|1808.33|1808.03|1809.42|1809.02|1807.95|1807.65|1040
1671718500000|2022-12-22 14:15:00|1808.3|1808|1806.51|1806.21|1808.41|1808.07|1806.47|1806.17|1195
1671718800000|2022-12-22 14:20:00|1806.5|1806.2|1805.82|1805.52|1807.39|1806.98|1805.47|1805.07|1194
1671719100000|2022-12-22 14:25:00|1805.81|1805.51|1803.44|1803.14|1806.29|1805.99|1802.38|1802.08|1257
1671719400000|2022-12-22 14:30:00|1803.38|1803.08|1800.58|1800.28|1803.44|1803.14|1800.19|1799.84|1813
1671719700000|2022-12-22 14:35:00|1800.52|1800.22|1800.1|1799.6|1801.69|1801.39|1799.86|1799.54|1615
1671720000000|2022-12-22 14:40:00|1799.99|1799.69|1800.28|1799.98|1801.44|1801.07|1799.11|1798.81|1518
1671720300000|2022-12-22 14:45:00|1800.12|1799.82|1801.44|1801.14|1802.21|1801.85|1799.42|1799|1351
1671720600000|2022-12-22 14:50:00|1801.46|1801.16|1800.16|1799.86|1801.54|1801.24|1799.89|1799.59|1224
1671720900000|2022-12-22 14:55:00|1800.17|1799.87|1802.87|1802.37|1802.95|1802.54|1800.05|1799.65|1230
1671721200000|2022-12-22 15:00:00|1803|1802.5|1800.45|1799.95|1803|1802.5|1799.38|1799.02|1493
1671721500000|2022-12-22 15:05:00|1800.49|1799.99|1797.75|1797.25|1801.33|1801.03|1797.66|1797.23|1419
1671721800000|2022-12-22 15:10:00|1797.69|1797.19|1798.48|1797.98|1798.64|1798.34|1797.07|1796.68|1451
1671722100000|2022-12-22 15:15:00|1798.49|1797.99|1797.84|1797.34|1798.8|1798.41|1797.27|1796.94|1318
1671722400000|2022-12-22 15:20:00|1797.7|1797.4|1796.1|1795.6|1797.7|1797.4|1795|1794.7|1340
1671722700000|2022-12-22 15:25:00|1796.12|1795.62|1796.37|1796.07|1796.87|1796.48|1795.64|1795.25|1228
1671723000000|2022-12-22 15:30:00|1796.34|1796.04|1797.27|1796.97|1797.78|1797.41|1795.3|1794.93|1320
1671723300000|2022-12-22 15:35:00|1797.26|1796.96|1796.03|1795.73|1797.95|1797.59|1795.76|1795.43|1224
1671723600000|2022-12-22 15:40:00|1795.96|1795.66|1795.77|1795.47|1796.89|1796.5|1795.21|1794.87|1251
1671723900000|2022-12-22 15:45:00|1795.76|1795.46|1796.03|1795.73|1796.96|1796.57|1794.75|1794.45|1222
1671724200000|2022-12-22 15:50:00|1796.04|1795.74|1796.04|1795.74|1797.37|1797|1795.69|1795.39|1124
1671724500000|2022-12-22 15:55:00|1796|1795.7|1795.81|1795.51|1796.29|1795.94|1794.99|1794.68|1078
1671724800000|2022-12-22 16:00:00|1795.8|1795.5|1796.08|1795.78|1796.32|1796.01|1795.23|1794.92|996
1671725100000|2022-12-22 16:05:00|1796.09|1795.79|1795.46|1795.16|1796.43|1796.09|1795.21|1794.84|872
1671725400000|2022-12-22 16:10:00|1795.47|1795.17|1796.19|1795.89|1796.86|1796.5|1795.39|1795.05|926
1671725700000|2022-12-22 16:15:00|1796.2|1795.9|1796.44|1796.14|1797.15|1796.79|1796.15|1795.79|951
1671726000000|2022-12-22 16:20:00|1796.55|1796.25|1796.98|1796.68|1797.43|1797.05|1795.81|1795.51|815
1671726300000|2022-12-22 16:25:00|1797.07|1796.77|1796.91|1796.61|1797.52|1797.14|1796.32|1795.94|866
1671726600000|2022-12-22 16:30:00|1796.9|1796.6|1796.42|1796.12|1797.09|1796.73|1796.23|1795.83|973
1671726900000|2022-12-22 16:35:00|1796.47|1796.17|1795.48|1795.18|1796.95|1796.54|1795.38|1795|861
1671727200000|2022-12-22 16:40:00|1795.47|1795.17|1797.44|1796.94|1797.85|1797.43|1795.11|1794.76|872
1671727500000|2022-12-22 16:45:00|1797.47|1796.97|1796.89|1796.59|1797.56|1797.12|1796.84|1796.44|768
1671727800000|2022-12-22 16:50:00|1796.98|1796.48|1796.37|1795.87|1797.14|1796.78|1796.05|1795.63|673
1671728100000|2022-12-22 16:55:00|1796.35|1795.85|1795.69|1795.19|1796.87|1796.54|1795.65|1795.19|669
1671728400000|2022-12-22 17:00:00|1795.68|1795.18|1795.22|1794.72|1795.82|1795.43|1794.99|1794.5|655
1671728700000|2022-12-22 17:05:00|1795.15|1794.85|1795.25|1794.75|1795.28|1794.91|1794.65|1794.34|625
1671729000000|2022-12-22 17:10:00|1795.18|1794.68|1795.24|1794.74|1795.57|1795.17|1794.75|1794.4|571
1671729300000|2022-12-22 17:15:00|1795.23|1794.73|1795.27|1794.77|1795.47|1794.97|1794.67|1794.31|650
1671729600000|2022-12-22 17:20:00|1795.22|1794.72|1795.26|1794.76|1795.61|1795.15|1794.92|1794.47|664
1671729900000|2022-12-22 17:25:00|1795.25|1794.75|1795.34|1794.84|1795.39|1794.99|1794.69|1794.3|644
1671730200000|2022-12-22 17:30:00|1795.27|1794.97|1794.84|1794.34|1795.36|1794.97|1794.62|1794.23|632
1671730500000|2022-12-22 17:35:00|1794.85|1794.35|1794.53|1794.03|1794.88|1794.46|1794|1793.65|709
1671730800000|2022-12-22 17:40:00|1794.57|1794.07|1794.03|1793.73|1794.67|1794.23|1793.08|1792.67|743
1671731100000|2022-12-22 17:45:00|1794.02|1793.72|1794.75|1794.25|1794.75|1794.25|1793.84|1793.46|779
1671731400000|2022-12-22 17:50:00|1794.73|1794.23|1794.43|1793.93|1794.82|1794.39|1794.09|1793.59|559
1671731700000|2022-12-22 17:55:00|1794.41|1793.91|1793.37|1792.87|1794.41|1793.91|1792.85|1792.41|691
1671732000000|2022-12-22 18:00:00|1793.36|1792.86|1789.82|1789.32|1793.36|1792.98|1787.98|1787.48|1212
1671732300000|2022-12-22 18:05:00|1789.76|1789.26|1790.22|1789.72|1790.8|1790.39|1789.66|1789.22|948
1671732600000|2022-12-22 18:10:00|1790.21|1789.71|1790.54|1790.04|1790.69|1790.35|1789.69|1789.32|712
1671732900000|2022-12-22 18:15:00|1790.55|1790.05|1789.69|1789.39|1791|1790.67|1789.57|1789.15|771
1671733200000|2022-12-22 18:20:00|1789.7|1789.4|1787.85|1787.35|1789.73|1789.4|1786.58|1786.08|955
1671733500000|2022-12-22 18:25:00|1787.87|1787.37|1787.99|1787.49|1788.14|1787.75|1786.34|1785.95|1014
1671733800000|2022-12-22 18:30:00|1788.04|1787.54|1787.08|1786.58|1788.06|1787.56|1786.91|1786.48|738
1671734100000|2022-12-22 18:35:00|1787.13|1786.63|1786.41|1786.11|1787.78|1787.39|1785.98|1785.67|781
1671734400000|2022-12-22 18:40:00|1786.39|1786.09|1786.08|1785.58|1786.82|1786.52|1785.58|1785.28|774
1671734700000|2022-12-22 18:45:00|1786.05|1785.55|1785.83|1785.33|1786.3|1785.85|1785.02|1784.72|842
1671735000000|2022-12-22 18:50:00|1785.82|1785.32|1786.85|1786.55|1787.24|1786.77|1785.54|1785.04|858
1671735300000|2022-12-22 18:55:00|1786.94|1786.44|1785.99|1785.49|1786.95|1786.64|1785.59|1785.19|844
1671735600000|2022-12-22 19:00:00|1786.01|1785.51|1786.42|1785.92|1787.56|1787.13|1786.01|1785.51|953
1671735900000|2022-12-22 19:05:00|1786.41|1785.91|1786|1785.5|1787.08|1786.58|1785.83|1785.48|695
1671736200000|2022-12-22 19:10:00|1786.02|1785.52|1787.32|1786.82|1787.79|1787.29|1785.96|1785.46|788
1671736500000|2022-12-22 19:15:00|1787.31|1786.81|1787.03|1786.53|1787.45|1786.95|1786.67|1786.2|718
1671736800000|2022-12-22 19:20:00|1787.04|1786.54|1786.97|1786.47|1787.31|1786.97|1786.59|1786.12|782
1671737100000|2022-12-22 19:25:00|1786.95|1786.45|1787.59|1787.09|1787.67|1787.34|1786.76|1786.4|763
1671737400000|2022-12-22 19:30:00|1787.52|1787.02|1786.97|1786.67|1787.7|1787.32|1786.83|1786.44|685
1671737700000|2022-12-22 19:35:00|1786.99|1786.69|1786.27|1785.77|1787.38|1787|1786.08|1785.69|705
1671738000000|2022-12-22 19:40:00|1786.26|1785.76|1786.92|1786.62|1787.11|1786.74|1786.19|1785.76|668
1671738300000|2022-12-22 19:45:00|1786.9|1786.6|1787.33|1787.03|1787.5|1787.17|1786.79|1786.43|697
1671738600000|2022-12-22 19:50:00|1787.24|1786.94|1788.25|1787.75|1788.37|1788.07|1787.13|1786.75|655
1671738900000|2022-12-22 19:55:00|1788.24|1787.74|1789.24|1788.94|1789.75|1789.35|1788.08|1787.68|811
1671739200000|2022-12-22 20:00:00|1789.23|1788.93|1788.93|1788.43|1789.47|1789.12|1788.72|1788.31|771
1671739500000|2022-12-22 20:05:00|1788.95|1788.45|1790.03|1789.53|1790.03|1789.65|1788.74|1788.35|811
1671739800000|2022-12-22 20:10:00|1790.04|1789.54|1789.29|1788.79|1790.13|1789.76|1789.16|1788.79|591
1671740100000|2022-12-22 20:15:00|1789.3|1788.8|1790.69|1790.39|1791.06|1790.71|1789.11|1788.74|784
1671740400000|2022-12-22 20:20:00|1790.74|1790.44|1792.5|1792.2|1792.68|1792.34|1790.68|1790.29|873
1671740700000|2022-12-22 20:25:00|1792.48|1792.18|1794.44|1793.94|1794.68|1794.21|1792.45|1792.01|960
1671741000000|2022-12-22 20:30:00|1794.51|1794.01|1793.93|1793.43|1795.39|1795.06|1793.93|1793.43|873
1671741300000|2022-12-22 20:35:00|1793.91|1793.41|1793.41|1792.91|1794.23|1793.73|1793.21|1792.71|710
1671741600000|2022-12-22 20:40:00|1793.4|1792.9|1792.75|1792.25|1793.45|1792.95|1792.67|1792.17|691
1671741900000|2022-12-22 20:45:00|1792.72|1792.22|1792.71|1792.21|1792.81|1792.39|1792.33|1791.94|535
1671742200000|2022-12-22 20:50:00|1792.72|1792.22|1792.37|1791.87|1793.2|1792.82|1791.79|1791.44|788
1671742500000|2022-12-22 20:55:00|1792.38|1791.88|1792.27|1791.77|1792.55|1792.14|1792.12|1791.7|798
1671742800000|2022-12-22 21:00:00|1792.16|1791.86|1792.38|1791.88|1792.97|1792.54|1792.16|1791.84|472
1671743100000|2022-12-22 21:05:00|1792.37|1791.87|1791.84|1791.34|1792.38|1791.88|1791.51|1791.11|297
1671743400000|2022-12-22 21:10:00|1791.8|1791.3|1791.56|1791.06|1792.36|1791.86|1791.23|1790.88|281
1671743700000|2022-12-22 21:15:00|1791.57|1791.07|1791.7|1791.2|1792.06|1791.7|1791.49|1791.07|240
1671744000000|2022-12-22 21:20:00|1791.63|1791.13|1792.1|1791.6|1792.25|1791.75|1791.63|1791.13|229
1671744300000|2022-12-22 21:25:00|1792.09|1791.59|1792.33|1791.83|1792.39|1792.03|1791.83|1791.39|266
1671744600000|2022-12-22 21:30:00|1792.24|1791.74|1792.7|1792.2|1792.96|1792.46|1792.23|1791.73|202
1671744900000|2022-12-22 21:35:00|1792.69|1792.19|1793|1792.5|1793.17|1792.67|1792.49|1792.05|165
1671745200000|2022-12-22 21:40:00|1793.01|1792.51|1793.16|1792.66|1793.33|1792.83|1792.88|1792.38|193
1671745500000|2022-12-22 21:45:00|1793.12|1792.62|1792.88|1792.38|1793.22|1792.79|1792.82|1792.32|170
1671745800000|2022-12-22 21:50:00|1792.87|1792.37|1793.06|1792.56|1793.06|1792.56|1792.46|1791.96|213
1671746100000|2022-12-22 21:55:00|1792.94|1792.44|1792.85|1792.35|1794.25|1792.6|1792.25|1789.27|249
1671750000000|2022-12-22 23:00:00|1793.4|1792.9|1793.17|1792.67|1793.84|1793.34|1793|1792.5|226
1671750300000|2022-12-22 23:05:00|1793.21|1792.71|1793.53|1793.03|1793.64|1793.23|1793.11|1792.61|211
1671750600000|2022-12-22 23:10:00|1793.55|1793.05|1793.81|1793.31|1793.98|1793.48|1793.37|1792.93|228
1671750900000|2022-12-22 23:15:00|1793.82|1793.32|1793.79|1793.29|1794.14|1793.64|1793.65|1793.15|194
1671751200000|2022-12-22 23:20:00|1793.86|1793.36|1793.95|1793.45|1794.06|1793.56|1793.62|1793.12|261
1671751500000|2022-12-22 23:25:00|1793.94|1793.44|1793.98|1793.48|1794.22|1793.72|1793.77|1793.27|316
1671751800000|2022-12-22 23:30:00|1793.97|1793.47|1793.7|1793.2|1794.13|1793.63|1793.39|1792.89|336
1671752100000|2022-12-22 23:35:00|1793.81|1793.31|1793.28|1792.78|1793.81|1793.31|1793.28|1792.78|222
1671752400000|2022-12-22 23:40:00|1793.4|1792.9|1793.3|1792.8|1793.5|1793|1793.05|1792.55|187
1671752700000|2022-12-22 23:45:00|1793.35|1792.85|1793.71|1793.21|1793.75|1793.31|1793.29|1792.85|229
1671753000000|2022-12-22 23:50:00|1793.72|1793.22|1793.53|1793.03|1793.98|1793.5|1793.21|1792.81|222
1671753300000|2022-12-22 23:55:00|1793.54|1793.04|1793.83|1793.33|1793.98|1793.53|1793.47|1792.97|179
1671753600000|2022-12-23 00:00:00|1793.84|1793.34|1793.99|1793.49|1795.03|1794.53|1793.84|1793.34|540
1671753900000|2022-12-23 00:05:00|1793.97|1793.47|1793.87|1793.37|1794.2|1793.7|1793.74|1793.24|253
1671754200000|2022-12-23 00:10:00|1793.85|1793.35|1794.21|1793.71|1794.48|1793.98|1793.68|1793.18|299
1671754500000|2022-12-23 00:15:00|1794.22|1793.72|1794.43|1793.93|1794.61|1794.11|1794.07|1793.57|270
1671754800000|2022-12-23 00:20:00|1794.41|1793.91|1793.91|1793.41|1794.42|1793.92|1793.83|1793.33|209
1671755100000|2022-12-23 00:25:00|1793.9|1793.4|1792.37|1791.87|1793.93|1793.43|1792.35|1791.85|228
1671755400000|2022-12-23 00:30:00|1792.38|1791.88|1793.32|1792.82|1793.71|1793.21|1792.35|1791.85|341
1671755700000|2022-12-23 00:35:00|1793.34|1792.84|1793.28|1792.78|1793.54|1793.04|1793.04|1792.54|323
1671756000000|2022-12-23 00:40:00|1793.29|1792.79|1792.44|1791.94|1793.37|1792.87|1792.26|1791.91|290
1671756300000|2022-12-23 00:45:00|1792.46|1791.96|1792.44|1791.94|1792.73|1792.3|1792.04|1791.56|338
1671756600000|2022-12-23 00:50:00|1792.43|1791.93|1792.11|1791.61|1792.49|1792.12|1791.52|1791.07|554
1671756900000|2022-12-23 00:55:00|1792.09|1791.59|1792.19|1791.89|1792.36|1792.01|1791.6|1791.1|559
1671757200000|2022-12-23 01:00:00|1792.28|1791.78|1792.07|1791.77|1792.51|1792.14|1791.51|1791.16|922
1671757500000|2022-12-23 01:05:00|1792.03|1791.73|1792.99|1792.49|1793.1|1792.63|1791.89|1791.44|665
1671757800000|2022-12-23 01:10:00|1792.91|1792.41|1793.68|1793.18|1793.81|1793.37|1792.32|1791.88|617
1671758100000|2022-12-23 01:15:00|1793.69|1793.19|1793.7|1793.2|1794.08|1793.78|1793.28|1792.85|568
1671758400000|2022-12-23 01:20:00|1793.69|1793.19|1792.58|1792.28|1793.75|1793.25|1792.38|1791.88|477
1671758700000|2022-12-23 01:25:00|1792.61|1792.31|1793.38|1792.88|1793.42|1792.99|1792.6|1792.21|512
1671759000000|2022-12-23 01:30:00|1793.4|1792.9|1794.17|1793.87|1794.28|1793.87|1792.96|1792.66|681
1671759300000|2022-12-23 01:35:00|1794.27|1793.77|1793.78|1793.28|1794.78|1794.36|1793.17|1792.77|661
1671759600000|2022-12-23 01:40:00|1793.75|1793.25|1794.23|1793.73|1794.44|1794.06|1793.49|1793|519
1671759900000|2022-12-23 01:45:00|1794.22|1793.72|1794.93|1794.63|1795.43|1795.04|1794.22|1793.72|720
1671760200000|2022-12-23 01:50:00|1794.91|1794.61|1795.26|1794.76|1795.29|1794.88|1794.53|1794.12|600
1671760500000|2022-12-23 01:55:00|1795.28|1794.78|1795.2|1794.9|1795.65|1795.2|1795.2|1794.72|514
1671760800000|2022-12-23 02:00:00|1795.21|1794.91|1794.59|1794.09|1795.54|1795.1|1794.51|1794.07|578
1671761100000|2022-12-23 02:05:00|1794.61|1794.11|1795.76|1795.46|1795.88|1795.48|1794.23|1793.82|616
1671761400000|2022-12-23 02:10:00|1795.71|1795.41|1794.79|1794.29|1795.82|1795.44|1794.53|1794.03|624
1671761700000|2022-12-23 02:15:00|1794.77|1794.27|1794|1793.7|1794.99|1794.49|1793.95|1793.57|350
1671762000000|2022-12-23 02:20:00|1793.98|1793.68|1794.57|1794.07|1795.13|1794.63|1793.98|1793.54|403
1671762300000|2022-12-23 02:25:00|1794.55|1794.05|1794.43|1793.93|1794.8|1794.3|1794.17|1793.75|438
1671762600000|2022-12-23 02:30:00|1794.42|1793.92|1794.4|1793.9|1794.75|1794.25|1794.03|1793.53|457
1671762900000|2022-12-23 02:35:00|1794.41|1793.91|1793.78|1793.28|1794.41|1793.91|1793.62|1793.21|444
1671763200000|2022-12-23 02:40:00|1793.79|1793.29|1794.89|1794.39|1795.02|1794.65|1793.11|1792.74|537
1671763500000|2022-12-23 02:45:00|1794.9|1794.4|1794.35|1794.05|1794.99|1794.57|1794.14|1793.7|504
1671763800000|2022-12-23 02:50:00|1794.36|1794.06|1793.62|1793.12|1794.44|1794.06|1793.27|1792.77|503
1671764100000|2022-12-23 02:55:00|1793.56|1793.06|1793.26|1792.76|1793.69|1793.27|1793.08|1792.69|494
1671764400000|2022-12-23 03:00:00|1793.25|1792.75|1794.11|1793.61|1794.33|1793.92|1792.97|1792.52|550
1671764700000|2022-12-23 03:05:00|1794.12|1793.62|1793.97|1793.47|1794.39|1793.93|1793.67|1793.18|506
1671765000000|2022-12-23 03:10:00|1793.96|1793.46|1793.48|1792.98|1794.11|1793.61|1793.1|1792.6|408
1671765300000|2022-12-23 03:15:00|1793.41|1792.91|1793.47|1792.97|1794.28|1793.86|1793.38|1792.88|426
1671765600000|2022-12-23 03:20:00|1793.49|1792.99|1793.76|1793.26|1793.97|1793.53|1793.08|1792.78|438
1671765900000|2022-12-23 03:25:00|1793.78|1793.28|1793.8|1793.3|1793.9|1793.4|1793.58|1793.08|315
1671766200000|2022-12-23 03:30:00|1793.83|1793.33|1793.36|1792.86|1794.01|1793.51|1793.12|1792.62|333
1671766500000|2022-12-23 03:35:00|1793.35|1792.85|1793.04|1792.54|1793.42|1792.92|1792.95|1792.45|287
1671766800000|2022-12-23 03:40:00|1793.03|1792.53|1792.86|1792.36|1793.33|1792.83|1792.82|1792.32|236
1671767100000|2022-12-23 03:45:00|1792.85|1792.35|1793.47|1792.97|1793.49|1792.99|1792.84|1792.34|336
1671767400000|2022-12-23 03:50:00|1793.46|1792.96|1793.47|1792.97|1793.57|1793.07|1793.28|1792.78|250
1671767700000|2022-12-23 03:55:00|1793.45|1792.95|1793.12|1792.62|1793.54|1793.04|1793.02|1792.52|253
1671768000000|2022-12-23 04:00:00|1793.11|1792.61|1792.94|1792.44|1793.28|1792.78|1792.86|1792.36|265
1671768300000|2022-12-23 04:05:00|1792.95|1792.45|1793.04|1792.54|1793.16|1792.66|1792.87|1792.37|256
1671768600000|2022-12-23 04:10:00|1793.03|1792.53|1793.54|1793.04|1793.56|1793.06|1792.83|1792.42|278
1671768900000|2022-12-23 04:15:00|1793.5|1793|1794.31|1793.81|1794.33|1793.92|1793.4|1792.9|374
1671769200000|2022-12-23 04:20:00|1794.33|1793.83|1794.76|1794.26|1795.12|1794.76|1794.08|1793.58|389
1671769500000|2022-12-23 04:25:00|1794.77|1794.27|1794.6|1794.1|1794.93|1794.5|1794.48|1794.03|248
1671769800000|2022-12-23 04:30:00|1794.61|1794.11|1794.18|1793.68|1794.79|1794.37|1794.01|1793.51|258
1671770100000|2022-12-23 04:35:00|1794.17|1793.67|1794.05|1793.75|1794.35|1793.93|1793.81|1793.31|304
1671770400000|2022-12-23 04:40:00|1794.04|1793.74|1794.49|1793.99|1794.59|1794.09|1793.96|1793.59|277
1671770700000|2022-12-23 04:45:00|1794.57|1794.27|1795.29|1794.79|1795.53|1795.08|1794.57|1794.23|388
1671771000000|2022-12-23 04:50:00|1795.2|1794.7|1795.27|1794.77|1795.45|1794.97|1794.95|1794.48|327
1671771300000|2022-12-23 04:55:00|1795.32|1794.82|1795.17|1794.67|1795.5|1795.09|1794.74|1794.34|364
1671771600000|2022-12-23 05:00:00|1795.18|1794.68|1795.24|1794.74|1795.5|1795.14|1794.9|1794.5|369
1671771900000|2022-12-23 05:05:00|1795.12|1794.62|1795.35|1794.85|1795.65|1795.15|1795.1|1794.6|352
1671772200000|2022-12-23 05:10:00|1795.38|1794.88|1795.11|1794.61|1795.95|1795.48|1794.87|1794.37|323
1671772500000|2022-12-23 05:15:00|1795.1|1794.6|1795.89|1795.39|1796.42|1795.92|1795.02|1794.52|433
1671772800000|2022-12-23 05:20:00|1795.77|1795.27|1796.05|1795.55|1796.29|1795.79|1795.72|1795.22|325
1671773100000|2022-12-23 05:25:00|1796.04|1795.54|1796.49|1795.99|1796.6|1796.1|1795.9|1795.46|297
1671773400000|2022-12-23 05:30:00|1796.48|1795.98|1795.98|1795.48|1796.5|1796|1795.45|1794.95|505
1671773700000|2022-12-23 05:35:00|1795.97|1795.47|1795.12|1794.62|1796.12|1795.69|1795.09|1794.59|378
1671774000000|2022-12-23 05:40:00|1795.08|1794.58|1795.87|1795.37|1795.89|1795.39|1795.08|1794.58|317
1671774300000|2022-12-23 05:45:00|1795.88|1795.38|1795.53|1795.03|1796.63|1796.13|1795.33|1794.83|467
1671774600000|2022-12-23 05:50:00|1795.56|1795.06|1795.44|1794.94|1795.8|1795.32|1795.36|1794.93|351
1671774900000|2022-12-23 05:55:00|1795.52|1795.02|1795.08|1794.58|1795.58|1795.08|1795.05|1794.55|399
1671775200000|2022-12-23 06:00:00|1795.06|1794.56|1795.82|1795.32|1795.86|1795.44|1794.94|1794.44|434
1671775500000|2022-12-23 06:05:00|1795.91|1795.41|1796.42|1795.92|1796.6|1796.21|1795.72|1795.22|401
1671775800000|2022-12-23 06:10:00|1796.4|1795.9|1795.75|1795.25|1796.53|1796.03|1795.39|1794.99|342
1671776100000|2022-12-23 06:15:00|1795.79|1795.29|1795.51|1795.01|1795.89|1795.43|1795.41|1794.91|283
1671776400000|2022-12-23 06:20:00|1795.52|1795.02|1795.01|1794.51|1795.56|1795.06|1794.95|1794.45|330
1671776700000|2022-12-23 06:25:00|1795.04|1794.54|1794.85|1794.35|1796.39|1795.94|1794.79|1794.33|481
1671777000000|2022-12-23 06:30:00|1794.84|1794.34|1795.4|1795.1|1795.66|1795.34|1794.75|1794.33|482
1671777300000|2022-12-23 06:35:00|1795.39|1795.09|1795.17|1794.67|1795.65|1795.15|1794.86|1794.36|362
1671777600000|2022-12-23 06:40:00|1795.16|1794.66|1796.36|1795.86|1796.45|1795.95|1795.04|1794.62|349
1671777900000|2022-12-23 06:45:00|1796.42|1795.92|1795.8|1795.3|1796.42|1795.92|1795.58|1795.21|348
1671778200000|2022-12-23 06:50:00|1795.79|1795.29|1795.89|1795.39|1796.13|1795.75|1795.63|1795.19|344
1671778500000|2022-12-23 06:55:00|1795.94|1795.44|1795.66|1795.16|1796.04|1795.62|1795.57|1795.16|272
1671778800000|2022-12-23 07:00:00|1795.56|1795.06|1797.63|1797.13|1797.65|1797.15|1795.42|1795.03|571
1671779100000|2022-12-23 07:05:00|1797.62|1797.12|1797.87|1797.37|1798.16|1797.75|1797.47|1796.97|645
1671779400000|2022-12-23 07:10:00|1797.9|1797.4|1797.08|1796.58|1798.08|1797.69|1796.96|1796.52|532
1671779700000|2022-12-23 07:15:00|1797.09|1796.59|1797.07|1796.57|1797.39|1797|1796.7|1796.33|474
1671780000000|2022-12-23 07:20:00|1797.04|1796.54|1797.3|1797|1797.65|1797.35|1796.88|1796.38|555
1671780300000|2022-12-23 07:25:00|1797.35|1797.05|1797.11|1796.61|1798|1797.5|1796.88|1796.38|511
1671780600000|2022-12-23 07:30:00|1797.12|1796.62|1797.52|1797.02|1797.79|1797.29|1796.85|1796.35|533
1671780900000|2022-12-23 07:35:00|1797.55|1797.05|1797.93|1797.43|1798.05|1797.55|1797.54|1797.04|435
1671781200000|2022-12-23 07:40:00|1797.91|1797.41|1797.82|1797.32|1798.23|1797.73|1797.75|1797.25|563
1671781500000|2022-12-23 07:45:00|1797.84|1797.34|1797.7|1797.2|1798.07|1797.57|1797.48|1797.05|396
1671781800000|2022-12-23 07:50:00|1797.67|1797.17|1797.7|1797.2|1797.88|1797.38|1797.25|1796.88|423
1671782100000|2022-12-23 07:55:00|1797.65|1797.15|1797.87|1797.57|1798.55|1798.18|1797.26|1796.83|674
1671782400000|2022-12-23 08:00:00|1797.8|1797.5|1798.11|1797.81|1798.36|1798.01|1797.14|1796.79|804
1671782700000|2022-12-23 08:05:00|1798.1|1797.8|1797.62|1797.32|1798.23|1797.82|1797.12|1796.75|759
1671783000000|2022-12-23 08:10:00|1797.61|1797.31|1797.75|1797.45|1797.92|1797.52|1797.07|1796.73|712
1671783300000|2022-12-23 08:15:00|1797.74|1797.44|1796.81|1796.51|1798.03|1797.62|1796.48|1796.1|706
1671783600000|2022-12-23 08:20:00|1796.8|1796.5|1796.4|1796.1|1797.2|1796.82|1796.27|1795.89|735
1671783900000|2022-12-23 08:25:00|1796.44|1796.14|1795.79|1795.49|1796.55|1796.25|1795.61|1795.23|731
1671784200000|2022-12-23 08:30:00|1795.8|1795.5|1795.93|1795.43|1796.17|1795.83|1795.27|1794.91|656
1671784500000|2022-12-23 08:35:00|1795.92|1795.42|1797.42|1796.92|1797.46|1797.07|1795.55|1795.14|633
1671784800000|2022-12-23 08:40:00|1797.41|1796.91|1797.26|1796.96|1798.05|1797.66|1796.68|1796.29|612
1671785100000|2022-12-23 08:45:00|1797.21|1796.91|1796.95|1796.65|1797.5|1797.12|1796.74|1796.34|496
1671785400000|2022-12-23 08:50:00|1797.05|1796.55|1797.38|1796.88|1797.54|1797.15|1796.73|1796.43|507
1671785700000|2022-12-23 08:55:00|1797.37|1796.87|1797.68|1797.38|1798.05|1797.67|1797.29|1796.86|555
1671786000000|2022-12-23 09:00:00|1797.67|1797.37|1797.55|1797.25|1798.1|1797.69|1797.38|1797.07|574
1671786300000|2022-12-23 09:05:00|1797.58|1797.28|1797.17|1796.87|1797.84|1797.37|1796.57|1796.18|691
1671786600000|2022-12-23 09:10:00|1797.08|1796.78|1797.2|1796.7|1797.69|1797.37|1796.73|1796.38|640
1671786900000|2022-12-23 09:15:00|1797.19|1796.69|1798.11|1797.61|1798.16|1797.79|1796.98|1796.62|492
1671787200000|2022-12-23 09:20:00|1797.99|1797.69|1797.95|1797.65|1798.59|1798.21|1797.82|1797.42|542
1671787500000|2022-12-23 09:25:00|1797.94|1797.64|1797.07|1796.77|1798.07|1797.64|1796.8|1796.43|479
1671787800000|2022-12-23 09:30:00|1797.06|1796.76|1796.51|1796.21|1797.26|1796.89|1796.42|1796.03|533
1671788100000|2022-12-23 09:35:00|1796.54|1796.24|1797.72|1797.22|1797.99|1797.57|1796.33|1795.91|551
1671788400000|2022-12-23 09:40:00|1797.71|1797.21|1797.79|1797.29|1797.96|1797.61|1797.43|1797.04|432
1671788700000|2022-12-23 09:45:00|1797.8|1797.3|1797.8|1797.5|1798.03|1797.73|1797.28|1796.9|354
1671789000000|2022-12-23 09:50:00|1797.88|1797.38|1798.43|1798.13|1798.69|1798.38|1797.44|1797.09|549
1671789300000|2022-12-23 09:55:00|1798.55|1798.05|1798.87|1798.57|1799.53|1799.13|1798.42|1797.98|472
1671789600000|2022-12-23 10:00:00|1798.88|1798.58|1797.24|1796.94|1799.1|1798.71|1796.96|1796.57|631
1671789900000|2022-12-23 10:05:00|1797.34|1796.84|1797.86|1797.56|1797.92|1797.6|1797.01|1796.62|493
1671790200000|2022-12-23 10:10:00|1797.85|1797.55|1797.74|1797.44|1798.23|1797.76|1797.48|1797.08|464
1671790500000|2022-12-23 10:15:00|1797.75|1797.45|1798.67|1798.17|1798.67|1798.28|1797.75|1797.43|471
1671790800000|2022-12-23 10:20:00|1798.58|1798.28|1798.6|1798.1|1799.07|1798.63|1798.25|1797.79|559
1671791100000|2022-12-23 10:25:00|1798.61|1798.11|1798.79|1798.29|1799.02|1798.65|1798.03|1797.55|482
1671791400000|2022-12-23 10:30:00|1798.8|1798.3|1798.45|1797.95|1799.08|1798.68|1797.91|1797.41|512
1671791700000|2022-12-23 10:35:00|1798.44|1797.94|1798.21|1797.71|1799.31|1798.91|1798.02|1797.61|579
1671792000000|2022-12-23 10:40:00|1798.2|1797.7|1797.46|1797.16|1798.39|1798.01|1797.46|1797.15|453
1671792300000|2022-12-23 10:45:00|1797.45|1797.15|1798.01|1797.51|1798.27|1797.89|1797.39|1797.01|493
1671792600000|2022-12-23 10:50:00|1798.02|1797.52|1798.31|1798.01|1798.42|1798.06|1797.64|1797.3|444
1671792900000|2022-12-23 10:55:00|1798.32|1798.02|1798.99|1798.49|1799.01|1798.64|1798.14|1797.77|525
1671793200000|2022-12-23 11:00:00|1798.89|1798.59|1799.3|1798.8|1799.76|1799.35|1798.86|1798.47|565
1671793500000|2022-12-23 11:05:00|1799.21|1798.91|1799.5|1799.2|1800|1799.52|1799.1|1798.68|588
1671793800000|2022-12-23 11:10:00|1799.49|1799.19|1799.6|1799.1|1799.83|1799.44|1798.98|1798.55|482
1671794100000|2022-12-23 11:15:00|1799.57|1799.07|1798.78|1798.48|1799.79|1799.37|1798.57|1798.2|575
1671794400000|2022-12-23 11:20:00|1798.79|1798.49|1798.74|1798.24|1799.15|1798.75|1798.25|1797.84|648
1671794700000|2022-12-23 11:25:00|1798.57|1798.27|1798.08|1797.78|1798.88|1798.44|1797.63|1797.3|550
1671795000000|2022-12-23 11:30:00|1798.09|1797.79|1797.81|1797.31|1798.5|1798.1|1797.67|1797.29|512
1671795300000|2022-12-23 11:35:00|1797.82|1797.32|1797.36|1796.86|1798.11|1797.74|1797.25|1796.86|544
1671795600000|2022-12-23 11:40:00|1797.37|1796.87|1797.44|1797.14|1797.78|1797.44|1797.04|1796.64|493
1671795900000|2022-12-23 11:45:00|1797.47|1797.17|1797.97|1797.67|1798.24|1797.82|1797.15|1796.76|442
1671796200000|2022-12-23 11:50:00|1798.07|1797.57|1798.15|1797.85|1798.56|1798.16|1797.82|1797.34|484
1671796500000|2022-12-23 11:55:00|1798.16|1797.86|1798.12|1797.62|1798.42|1798.05|1797.62|1797.22|616
1671796800000|2022-12-23 12:00:00|1798.11|1797.61|1798.13|1797.63|1798.27|1797.83|1797.37|1796.96|565
1671797100000|2022-12-23 12:05:00|1798.15|1797.65|1798.04|1797.74|1798.24|1797.87|1797.4|1797.03|465
1671797400000|2022-12-23 12:10:00|1798.03|1797.73|1798.24|1797.74|1798.84|1798.45|1797.99|1797.58|441
1671797700000|2022-12-23 12:15:00|1798.23|1797.73|1797.72|1797.22|1798.65|1798.25|1797.49|1797.01|422
1671798000000|2022-12-23 12:20:00|1797.71|1797.21|1798.1|1797.6|1798.53|1798.18|1797.66|1797.2|509
1671798300000|2022-12-23 12:25:00|1798.06|1797.56|1798.09|1797.59|1798.43|1798.05|1797.75|1797.39|475
1671798600000|2022-12-23 12:30:00|1798.08|1797.58|1797.7|1797.4|1798.38|1797.97|1797.69|1797.29|514
1671798900000|2022-12-23 12:35:00|1797.68|1797.38|1797.47|1797.17|1797.96|1797.55|1797.19|1796.79|500
1671799200000|2022-12-23 12:40:00|1797.55|1797.05|1796.78|1796.28|1797.63|1797.2|1796.65|1796.28|557
1671799500000|2022-12-23 12:45:00|1796.72|1796.22|1796.93|1796.43|1797.42|1797.03|1796.62|1796.22|495
1671799800000|2022-12-23 12:50:00|1796.91|1796.41|1797.45|1797.15|1797.55|1797.18|1796.67|1796.34|550
1671800100000|2022-12-23 12:55:00|1797.46|1797.16|1797.47|1796.97|1798.07|1797.7|1797.32|1796.93|497
1671800400000|2022-12-23 13:00:00|1797.48|1796.98|1797.72|1797.22|1798.04|1797.64|1797.11|1796.72|886
1671800700000|2022-12-23 13:05:00|1797.64|1797.34|1797.36|1797.06|1798.09|1797.7|1797.26|1796.88|778
1671801000000|2022-12-23 13:10:00|1797.43|1796.93|1798.17|1797.67|1798.27|1797.91|1796.87|1796.57|737
1671801300000|2022-12-23 13:15:00|1798.15|1797.85|1798.31|1798.01|1798.74|1798.4|1797.74|1797.33|767
1671801600000|2022-12-23 13:20:00|1798.27|1797.97|1799.1|1798.8|1799.43|1799.1|1798.06|1797.66|946
1671801900000|2022-12-23 13:25:00|1799.09|1798.79|1798.99|1798.49|1800.18|1799.78|1798.6|1798.1|936
1671802200000|2022-12-23 13:30:00|1798.34|1797.84|1795.97|1795.67|1800.54|1800.04|1794.63|1794.13|1903
1671802500000|2022-12-23 13:35:00|1795.98|1795.68|1799.43|1799.13|1800.54|1800.24|1794.85|1794.55|1762
1671802800000|2022-12-23 13:40:00|1799.37|1799.07|1798.8|1798.5|1800.5|1800.2|1797.21|1796.91|1649
1671803100000|2022-12-23 13:45:00|1798.82|1798.52|1797.18|1796.68|1798.97|1798.6|1797.12|1796.68|1370
1671803400000|2022-12-23 13:50:00|1797.21|1796.71|1795.54|1795.24|1798.04|1797.69|1795.15|1794.74|1404
1671803700000|2022-12-23 13:55:00|1795.61|1795.31|1794.57|1794.07|1796.08|1795.65|1793.48|1793.05|1378
1671804000000|2022-12-23 14:00:00|1794.56|1794.06|1793.3|1793|1795.45|1795.14|1793.24|1792.84|1528
1671804300000|2022-12-23 14:05:00|1793.32|1793.02|1795.37|1795.07|1795.97|1795.57|1793.24|1792.94|1266
1671804600000|2022-12-23 14:10:00|1795.47|1795.17|1794.49|1793.99|1795.67|1795.33|1793.9|1793.4|1072
1671804900000|2022-12-23 14:15:00|1794.5|1794|1793.09|1792.79|1794.62|1794.22|1792.74|1792.41|1102
1671805200000|2022-12-23 14:20:00|1793.11|1792.81|1793.27|1792.97|1793.84|1793.44|1792.26|1791.92|1179
1671805500000|2022-12-23 14:25:00|1793.3|1793|1793.88|1793.38|1794.91|1794.5|1793.02|1792.68|1012
1671805800000|2022-12-23 14:30:00|1793.89|1793.39|1792.34|1792.04|1794.67|1794.37|1791.97|1791.67|1534
1671806100000|2022-12-23 14:35:00|1792.32|1792.02|1791.99|1791.69|1793.03|1792.64|1791.79|1791.35|1382
1671806400000|2022-12-23 14:40:00|1791.98|1791.68|1793.6|1793.1|1793.81|1793.42|1791.41|1790.99|1460
1671806700000|2022-12-23 14:45:00|1793.61|1793.11|1793.15|1792.85|1793.61|1793.11|1792.57|1792.17|1285
1671807000000|2022-12-23 14:50:00|1793.13|1792.83|1793.2|1792.9|1793.79|1793.41|1792.7|1792.3|1054
1671807300000|2022-12-23 14:55:00|1793.19|1792.89|1794.4|1793.9|1795.11|1794.8|1792.7|1792.32|952
1671807600000|2022-12-23 15:00:00|1794.37|1793.87|1793.39|1792.89|1795.97|1795.47|1793.04|1792.54|1680
1671807900000|2022-12-23 15:05:00|1793.4|1792.9|1794.59|1794.09|1795.1|1794.73|1792.24|1791.84|1495
1671808200000|2022-12-23 15:10:00|1794.52|1794.02|1796.12|1795.82|1796.21|1795.83|1794.37|1794.02|1265
1671808500000|2022-12-23 15:15:00|1796.11|1795.81|1798.24|1797.94|1798.55|1798.19|1795.56|1795.16|1382
1671808800000|2022-12-23 15:20:00|1798.27|1797.97|1798.11|1797.81|1798.57|1798.24|1797.25|1796.92|1248
1671809100000|2022-12-23 15:25:00|1798.12|1797.82|1798.78|1798.48|1799.04|1798.68|1797.94|1797.6|1140
1671809400000|2022-12-23 15:30:00|1798.81|1798.51|1799.58|1799.28|1800.35|1800.01|1798.36|1797.99|1303
1671809700000|2022-12-23 15:35:00|1799.59|1799.29|1801.19|1800.69|1801.33|1801.02|1799.49|1799.17|1219
1671810000000|2022-12-23 15:40:00|1801.2|1800.7|1800.77|1800.47|1801.31|1800.93|1800.02|1799.62|1083
1671810300000|2022-12-23 15:45:00|1800.76|1800.46|1800.86|1800.36|1801.32|1801|1800.49|1800.05|1012
1671810600000|2022-12-23 15:50:00|1800.85|1800.35|1800.84|1800.34|1801.03|1800.65|1800.01|1799.61|990
1671810900000|2022-12-23 15:55:00|1800.85|1800.35|1800.85|1800.35|1801.07|1800.65|1800.38|1800.01|933
1671811200000|2022-12-23 16:00:00|1800.86|1800.36|1801.21|1800.71|1801.34|1800.97|1800.48|1800.08|1057
1671811500000|2022-12-23 16:05:00|1801.13|1800.83|1801.23|1800.93|1801.35|1801|1800.65|1800.16|875
1671811800000|2022-12-23 16:10:00|1801.22|1800.92|1802.83|1802.53|1803.27|1802.85|1801.19|1800.82|1213
1671812100000|2022-12-23 16:15:00|1802.84|1802.54|1802.92|1802.42|1803.33|1802.94|1802.03|1801.64|997
1671812400000|2022-12-23 16:20:00|1802.93|1802.43|1802.89|1802.59|1803.15|1802.74|1802.34|1801.93|938
1671812700000|2022-12-23 16:25:00|1802.88|1802.58|1802.26|1801.76|1803.28|1802.88|1802.25|1801.75|762
1671813000000|2022-12-23 16:30:00|1802.27|1801.77|1802.27|1801.97|1802.81|1802.43|1801.66|1801.3|773
1671813300000|2022-12-23 16:35:00|1802.29|1801.99|1803.03|1802.53|1803.49|1803.17|1802.28|1801.87|833
1671813600000|2022-12-23 16:40:00|1803.04|1802.54|1802.31|1801.81|1803.21|1802.8|1802.06|1801.56|722
1671813900000|2022-12-23 16:45:00|1802.32|1801.82|1802.38|1801.88|1802.53|1802.03|1801.73|1801.23|733
1671814200000|2022-12-23 16:50:00|1802.37|1801.87|1801.54|1801.04|1802.44|1801.94|1801.42|1800.92|634
1671814500000|2022-12-23 16:55:00|1801.62|1801.12|1800.84|1800.34|1801.86|1801.36|1800.83|1800.33|681
1671814800000|2022-12-23 17:00:00|1800.83|1800.33|1800.44|1800.14|1800.91|1800.54|1800.24|1799.89|746
1671815100000|2022-12-23 17:05:00|1800.43|1800.13|1800.8|1800.5|1800.9|1800.53|1800.17|1799.71|652
1671815400000|2022-12-23 17:10:00|1800.79|1800.49|1801.29|1800.79|1801.54|1801.08|1800.76|1800.26|630
1671815700000|2022-12-23 17:15:00|1801.3|1800.8|1801.18|1800.68|1801.51|1801.1|1800.61|1800.11|654
1671816000000|2022-12-23 17:20:00|1801.17|1800.67|1801.3|1800.8|1801.44|1801.02|1800.81|1800.36|651
1671816300000|2022-12-23 17:25:00|1801.22|1800.92|1800.53|1800.03|1801.4|1800.92|1800.46|1799.99|769
1671816600000|2022-12-23 17:30:00|1800.54|1800.04|1800.78|1800.28|1800.93|1800.43|1800.25|1799.86|573
1671816900000|2022-12-23 17:35:00|1800.59|1800.29|1800.91|1800.41|1801.35|1800.85|1800.58|1800.1|657
1671817200000|2022-12-23 17:40:00|1800.92|1800.42|1799.63|1799.13|1801.01|1800.51|1799.63|1799.13|650
1671817500000|2022-12-23 17:45:00|1799.62|1799.12|1799.19|1798.69|1799.95|1799.45|1799.06|1798.6|592
1671817800000|2022-12-23 17:50:00|1799.16|1798.66|1798.5|1798|1799.29|1798.82|1798.29|1797.91|586
1671818100000|2022-12-23 17:55:00|1798.49|1797.99|1797.48|1796.98|1798.52|1798.15|1797.26|1796.91|694
1671818400000|2022-12-23 18:00:00|1797.47|1796.97|1796.96|1796.46|1797.74|1797.24|1796.72|1796.22|769
1671818700000|2022-12-23 18:05:00|1796.99|1796.49|1797.92|1797.42|1797.95|1797.55|1796.73|1796.23|655
1671819000000|2022-12-23 18:10:00|1797.83|1797.33|1796.81|1796.31|1798.05|1797.64|1796.55|1796.16|619
1671819300000|2022-12-23 18:15:00|1796.82|1796.32|1797.57|1797.27|1797.71|1797.33|1796.69|1796.26|591
1671819600000|2022-12-23 18:20:00|1797.62|1797.32|1796.71|1796.21|1797.77|1797.35|1796.63|1796.13|649
1671819900000|2022-12-23 18:25:00|1796.68|1796.18|1796.58|1796.08|1796.89|1796.39|1795.95|1795.47|650
1671820200000|2022-12-23 18:30:00|1796.56|1796.06|1796.34|1795.84|1796.69|1796.19|1796.05|1795.55|485
1671820500000|2022-12-23 18:35:00|1796.32|1795.82|1795.62|1795.12|1796.38|1795.88|1795.15|1794.72|564
1671820800000|2022-12-23 18:40:00|1795.61|1795.11|1794.84|1794.34|1795.63|1795.13|1794.43|1793.93|555
1671821100000|2022-12-23 18:45:00|1794.77|1794.27|1795.53|1795.03|1795.92|1795.42|1793.91|1793.41|692
1671821400000|2022-12-23 18:50:00|1795.54|1795.04|1796.06|1795.56|1796.22|1795.72|1795.38|1794.88|496
1671821700000|2022-12-23 18:55:00|1796.05|1795.55|1796.08|1795.58|1796.27|1795.77|1795.68|1795.18|509
1671822000000|2022-12-23 19:00:00|1796.11|1795.61|1796.26|1795.76|1796.5|1796.13|1795.67|1795.27|607
1671822300000|2022-12-23 19:05:00|1796.24|1795.74|1796.39|1795.89|1796.67|1796.23|1796.12|1795.68|469
1671822600000|2022-12-23 19:10:00|1796.38|1795.88|1796.8|1796.3|1797.14|1796.65|1796.29|1795.82|421
1671822900000|2022-12-23 19:15:00|1796.81|1796.31|1796.92|1796.42|1797.19|1796.69|1796.54|1796.19|447
1671823200000|2022-12-23 19:20:00|1796.94|1796.44|1797.02|1796.72|1797.2|1796.83|1796.8|1796.39|413
1671823500000|2022-12-23 19:25:00|1797.12|1796.62|1797.15|1796.65|1797.25|1796.85|1796.97|1796.58|327
1671823800000|2022-12-23 19:30:00|1797.16|1796.66|1796.95|1796.65|1797.24|1796.84|1796.93|1796.55|351
1671824100000|2022-12-23 19:35:00|1797.03|1796.53|1797.07|1796.57|1797.23|1796.82|1796.68|1796.31|369
1671824400000|2022-12-23 19:40:00|1797.06|1796.56|1796.78|1796.28|1797.07|1796.64|1796.41|1795.99|361
1671824700000|2022-12-23 19:45:00|1796.8|1796.3|1796.8|1796.3|1797.01|1796.51|1796.43|1796.04|285
1671825000000|2022-12-23 19:50:00|1796.82|1796.32|1797.39|1796.89|1797.4|1796.9|1796.6|1796.23|408
1671825300000|2022-12-23 19:55:00|1797.4|1796.9|1797.56|1797.06|1797.71|1797.33|1797.28|1796.78|444
1671825600000|2022-12-23 20:00:00|1797.55|1797.05|1797.26|1796.76|1797.68|1797.18|1796.8|1796.3|701
1671825900000|2022-12-23 20:05:00|1797.27|1796.77|1797.24|1796.74|1797.27|1796.81|1796.89|1796.39|399
1671826200000|2022-12-23 20:10:00|1797.23|1796.73|1797.15|1796.65|1797.5|1797|1796.85|1796.47|431
1671826500000|2022-12-23 20:15:00|1797.14|1796.64|1796.97|1796.47|1797.29|1796.81|1796.95|1796.45|389
1671826800000|2022-12-23 20:20:00|1796.98|1796.48|1797.08|1796.58|1797.19|1796.8|1796.92|1796.43|291
1671827100000|2022-12-23 20:25:00|1797.04|1796.54|1796.54|1796.04|1797.16|1796.66|1796.45|1796.04|330
1671827400000|2022-12-23 20:30:00|1796.53|1796.03|1796.66|1796.16|1796.93|1796.43|1796.42|1795.92|477
1671827700000|2022-12-23 20:35:00|1796.67|1796.17|1796.11|1795.61|1796.8|1796.3|1795.75|1795.34|447
1671828000000|2022-12-23 20:40:00|1796.12|1795.62|1796.7|1796.2|1796.7|1796.2|1795.94|1795.55|357
1671828300000|2022-12-23 20:45:00|1796.69|1796.19|1797.25|1796.75|1797.26|1796.85|1796.66|1796.16|357
1671828600000|2022-12-23 20:50:00|1797.17|1796.67|1797.34|1796.84|1797.43|1796.93|1796.77|1796.33|421
1671828900000|2022-12-23 20:55:00|1797.3|1796.8|1798.01|1797.71|1798.08|1797.71|1797.24|1796.74|627
1671829200000|2022-12-23 21:00:00|1798.05|1797.75|1798.05|1797.55|1798.16|1797.76|1797.75|1797.25|386
1671829500000|2022-12-23 21:05:00|1798.1|1797.6|1798.09|1797.59|1798.21|1797.71|1798|1797.5|259
1671829800000|2022-12-23 21:10:00|1798.08|1797.58|1798.58|1798.08|1798.61|1798.11|1798.05|1797.55|238
1671830100000|2022-12-23 21:15:00|1798.57|1798.07|1797.93|1797.43|1798.7|1798.2|1797.85|1797.35|282
1671830400000|2022-12-23 21:20:00|1797.95|1797.45|1798.01|1797.51|1798.16|1797.66|1797.88|1797.38|185
1671830700000|2022-12-23 21:25:00|1797.97|1797.47|1798.23|1797.73|1798.35|1797.85|1797.94|1797.44|202
1671831000000|2022-12-23 21:30:00|1798.22|1797.72|1798.2|1797.7|1798.35|1797.85|1798.11|1797.61|181
1671831300000|2022-12-23 21:35:00|1798.17|1797.67|1798|1797.5|1798.3|1797.8|1797.97|1797.47|134
1671831600000|2022-12-23 21:40:00|1797.99|1797.49|1798.01|1797.51|1798.11|1797.61|1797.97|1797.47|87
1671831900000|2022-12-23 21:45:00|1798|1797.5|1798.43|1797.93|1798.51|1798.01|1797.98|1797.48|173
1671832200000|2022-12-23 21:50:00|1798.42|1797.92|1798.65|1798.15|1798.79|1798.29|1798.34|1797.84|208
1671832500000|2022-12-23 21:55:00|1798.62|1798.12|1798.74|1798.24|1800.46|1798.73|1798.43|1796.54|234
1672095600000|2022-12-26 23:00:00|1801.26|1800.76|1801.1|1800.6|1801.43|1800.93|1800.64|1800.14|244
1672095900000|2022-12-26 23:05:00|1801.07|1800.57|1801.14|1800.64|1801.65|1801.15|1800.68|1800.18|278
1672096200000|2022-12-26 23:10:00|1801.15|1800.65|1801.26|1800.76|1801.59|1801.1|1800.86|1800.36|317
1672096500000|2022-12-26 23:15:00|1801.15|1800.65|1801.06|1800.56|1801.4|1800.9|1800.69|1800.19|205
1672096800000|2022-12-26 23:20:00|1801.08|1800.58|1801.45|1800.95|1801.63|1801.13|1800.9|1800.4|236
1672097100000|2022-12-26 23:25:00|1801.41|1800.91|1801.9|1801.4|1801.95|1801.45|1801.29|1800.79|252
1672097400000|2022-12-26 23:30:00|1801.91|1801.41|1804|1803.5|1804.09|1803.59|1801.9|1801.4|417
1672097700000|2022-12-26 23:35:00|1803.97|1803.47|1803.72|1803.22|1804.39|1803.98|1803.45|1802.95|308
1672098000000|2022-12-26 23:40:00|1803.71|1803.21|1803|1802.5|1803.83|1803.33|1802.86|1802.36|202
1672098300000|2022-12-26 23:45:00|1803.03|1802.53|1802.04|1801.54|1803.03|1802.53|1801.65|1801.15|290
1672098600000|2022-12-26 23:50:00|1802|1801.5|1801.97|1801.47|1802.01|1801.51|1801.65|1801.15|212
1672098900000|2022-12-26 23:55:00|1801.98|1801.48|1802.06|1801.56|1802.28|1801.79|1801.95|1801.47|180
1672099200000|2022-12-27 00:00:00|1802.05|1801.55|1802.14|1801.64|1802.73|1802.23|1801.45|1800.95|667
1672099500000|2022-12-27 00:05:00|1802.2|1801.7|1802.58|1802.28|1802.82|1802.36|1801.88|1801.38|349
1672099800000|2022-12-27 00:10:00|1802.57|1802.27|1803.35|1802.85|1803.61|1803.2|1802.26|1801.95|528
1672100100000|2022-12-27 00:15:00|1803.28|1802.78|1803.17|1802.67|1803.7|1803.26|1802.98|1802.54|449
1672100400000|2022-12-27 00:20:00|1803.26|1802.76|1803.33|1802.83|1803.59|1803.29|1802.76|1802.33|301
1672100700000|2022-12-27 00:25:00|1803.25|1802.75|1802.79|1802.29|1803.5|1803|1802.69|1802.28|299
1672101000000|2022-12-27 00:30:00|1802.78|1802.28|1802.87|1802.37|1802.99|1802.55|1802.58|1802.19|261
1672101300000|2022-12-27 00:35:00|1802.8|1802.5|1802.45|1802.15|1803.21|1802.8|1802.28|1801.95|240
1672101600000|2022-12-27 00:40:00|1802.44|1802.14|1802.11|1801.61|1802.55|1802.15|1801.66|1801.28|290
1672101900000|2022-12-27 00:45:00|1802.08|1801.58|1801.65|1801.15|1802.23|1801.73|1801.5|1801.08|322
1672102200000|2022-12-27 00:50:00|1801.63|1801.13|1801.55|1801.05|1801.91|1801.41|1801.39|1800.97|551
1672102500000|2022-12-27 00:55:00|1801.56|1801.06|1802.17|1801.67|1802.34|1801.94|1801.29|1800.89|461
1672102800000|2022-12-27 01:00:00|1802.16|1801.66|1802.92|1802.42|1803.34|1802.9|1801.98|1801.66|861
1672103100000|2022-12-27 01:05:00|1802.93|1802.43|1803.54|1803.04|1803.82|1803.41|1802.92|1802.42|615
1672103400000|2022-12-27 01:10:00|1803.53|1803.03|1803.3|1802.8|1803.54|1803.15|1802.77|1802.27|644
1672103700000|2022-12-27 01:15:00|1803.18|1802.68|1802.49|1801.99|1803.29|1802.88|1802.39|1801.89|560
1672104000000|2022-12-27 01:20:00|1802.55|1802.05|1802|1801.5|1802.89|1802.39|1801.65|1801.15|615
1672104300000|2022-12-27 01:25:00|1802.03|1801.53|1801.6|1801.1|1802.21|1801.74|1801.3|1800.8|641
1672104600000|2022-12-27 01:30:00|1801.61|1801.11|1801.2|1800.7|1801.94|1801.44|1800.98|1800.48|640
1672104900000|2022-12-27 01:35:00|1801.26|1800.76|1801.64|1801.14|1801.99|1801.49|1801.07|1800.57|401
1672105200000|2022-12-27 01:40:00|1801.63|1801.13|1802.61|1802.11|1802.69|1802.19|1800.94|1800.44|562
1672105500000|2022-12-27 01:45:00|1802.56|1802.06|1803.28|1802.78|1803.31|1803|1802.27|1801.88|555
1672105800000|2022-12-27 01:50:00|1803.29|1802.79|1804.17|1803.67|1804.59|1804.09|1802.87|1802.54|577
1672106100000|2022-12-27 01:55:00|1804.16|1803.66|1804.83|1804.33|1804.97|1804.61|1803.93|1803.52|721
1672106400000|2022-12-27 02:00:00|1804.87|1804.37|1804.2|1803.9|1805.16|1804.83|1803.73|1803.23|878
1672106700000|2022-12-27 02:05:00|1804.3|1803.8|1804.95|1804.65|1805.17|1804.71|1804.06|1803.67|565
1672107000000|2022-12-27 02:10:00|1805.05|1804.55|1804.59|1804.09|1805.1|1804.62|1804.39|1803.98|474
1672107300000|2022-12-27 02:15:00|1804.62|1804.12|1804.75|1804.45|1805.05|1804.55|1804.31|1803.98|385
1672107600000|2022-12-27 02:20:00|1804.73|1804.23|1804.75|1804.25|1804.95|1804.59|1804.53|1804.08|351
1672107900000|2022-12-27 02:25:00|1804.68|1804.38|1804.81|1804.51|1805.02|1804.61|1804.62|1804.22|349
1672108200000|2022-12-27 02:30:00|1804.78|1804.48|1805.79|1805.29|1806.06|1805.56|1804.64|1804.25|545
1672108500000|2022-12-27 02:35:00|1805.78|1805.28|1805.92|1805.42|1806|1805.5|1805.44|1804.94|444
1672108800000|2022-12-27 02:40:00|1805.89|1805.39|1806.34|1805.84|1806.56|1806.09|1805.87|1805.39|356
1672109100000|2022-12-27 02:45:00|1806.33|1805.83|1805.87|1805.57|1806.76|1806.26|1805.78|1805.46|368
1672109400000|2022-12-27 02:50:00|1805.94|1805.44|1806.6|1806.1|1806.72|1806.29|1805.69|1805.29|380
1672109700000|2022-12-27 02:55:00|1806.62|1806.12|1806.69|1806.19|1806.76|1806.26|1806.1|1805.68|323
1672110000000|2022-12-27 03:00:00|1806.7|1806.2|1806.32|1805.82|1806.79|1806.29|1806.05|1805.61|388
1672110300000|2022-12-27 03:05:00|1806.19|1805.89|1805.9|1805.4|1806.42|1806.04|1805.61|1805.21|375
1672110600000|2022-12-27 03:10:00|1805.91|1805.41|1805.62|1805.12|1806.32|1805.95|1805.44|1805.08|431
1672110900000|2022-12-27 03:15:00|1805.63|1805.13|1805.5|1805|1805.72|1805.22|1805.15|1804.76|364
1672111200000|2022-12-27 03:20:00|1805.51|1805.01|1805.6|1805.1|1805.81|1805.38|1805.17|1804.67|274
1672111500000|2022-12-27 03:25:00|1805.48|1805.18|1805.25|1804.75|1805.73|1805.3|1805.18|1804.68|283
1672111800000|2022-12-27 03:30:00|1805.24|1804.74|1804.75|1804.25|1805.24|1804.74|1804.52|1804.15|307
1672112100000|2022-12-27 03:35:00|1804.77|1804.27|1804.95|1804.45|1805.09|1804.69|1804.61|1804.14|353
1672112400000|2022-12-27 03:40:00|1804.96|1804.46|1805.01|1804.51|1805.18|1804.78|1804.75|1804.25|260
1672112700000|2022-12-27 03:45:00|1804.93|1804.43|1804.63|1804.13|1805.08|1804.69|1804.46|1803.99|212
1672113000000|2022-12-27 03:50:00|1804.64|1804.14|1804.62|1804.12|1805|1804.5|1804.46|1803.96|252
1672113300000|2022-12-27 03:55:00|1804.57|1804.07|1804.83|1804.33|1805.1|1804.6|1804.52|1804.02|278
1672113600000|2022-12-27 04:00:00|1804.82|1804.32|1804.62|1804.12|1804.9|1804.44|1804.4|1803.9|275
1672113900000|2022-12-27 04:05:00|1804.69|1804.19|1804.71|1804.21|1804.79|1804.39|1804.14|1803.64|302
1672114200000|2022-12-27 04:10:00|1804.69|1804.19|1804.8|1804.3|1804.98|1804.58|1804.52|1804.07|275
1672114500000|2022-12-27 04:15:00|1804.81|1804.31|1805.33|1804.83|1805.37|1804.91|1804.68|1804.3|249
1672114800000|2022-12-27 04:20:00|1805.32|1804.82|1805.33|1804.83|1805.41|1804.98|1805.05|1804.56|254
1672115100000|2022-12-27 04:25:00|1805.31|1804.81|1805.72|1805.22|1805.82|1805.32|1805.07|1804.67|218
1672115400000|2022-12-27 04:30:00|1805.71|1805.21|1805.25|1804.75|1805.73|1805.23|1804.98|1804.61|236
1672115700000|2022-12-27 04:35:00|1805.26|1804.76|1805.11|1804.61|1805.27|1804.8|1804.86|1804.43|177
1672116000000|2022-12-27 04:40:00|1805.1|1804.6|1805.06|1804.56|1805.14|1804.64|1804.8|1804.3|250
1672116300000|2022-12-27 04:45:00|1805.05|1804.55|1804.97|1804.47|1805.23|1804.76|1804.86|1804.39|196
1672116600000|2022-12-27 04:50:00|1804.98|1804.48|1805.47|1805.17|1805.61|1805.23|1804.87|1804.46|232
1672116900000|2022-12-27 04:55:00|1805.56|1805.06|1805.38|1804.88|1805.74|1805.38|1805.25|1804.8|187
1672117200000|2022-12-27 05:00:00|1805.36|1804.86|1805.42|1804.92|1805.61|1805.11|1804.99|1804.49|312
1672117500000|2022-12-27 05:05:00|1805.43|1804.93|1805.24|1804.74|1805.49|1804.99|1805.1|1804.6|224
1672117800000|2022-12-27 05:10:00|1805.22|1804.72|1805.35|1804.85|1805.52|1805.02|1805.11|1804.69|214
1672118100000|2022-12-27 05:15:00|1805.34|1804.84|1805.78|1805.28|1806.05|1805.55|1805.33|1804.83|320
1672118400000|2022-12-27 05:20:00|1805.82|1805.32|1805.48|1804.98|1805.84|1805.37|1805.22|1804.76|309
1672118700000|2022-12-27 05:25:00|1805.47|1804.97|1804.47|1803.97|1805.55|1805.1|1803.93|1803.56|345
1672119000000|2022-12-27 05:30:00|1804.46|1803.96|1804.62|1804.12|1804.93|1804.47|1804.14|1803.74|432
1672119300000|2022-12-27 05:35:00|1804.65|1804.15|1804.49|1803.99|1804.69|1804.19|1804.21|1803.75|219
1672119600000|2022-12-27 05:40:00|1804.46|1803.96|1805.21|1804.71|1805.23|1804.73|1804.45|1803.95|337
1672119900000|2022-12-27 05:45:00|1805.22|1804.72|1806.57|1806.07|1807.81|1807.35|1805.22|1804.72|616
1672120200000|2022-12-27 05:50:00|1806.56|1806.06|1806.01|1805.51|1806.79|1806.29|1805.33|1804.83|582
1672120500000|2022-12-27 05:55:00|1805.98|1805.48|1806.17|1805.67|1807.35|1806.85|1805.96|1805.46|704
1672120800000|2022-12-27 06:00:00|1806.18|1805.68|1806.66|1806.16|1806.78|1806.28|1806.11|1805.61|538
1672121100000|2022-12-27 06:05:00|1806.62|1806.12|1806.57|1806.07|1807.78|1807.28|1806.56|1806.06|709
1672121400000|2022-12-27 06:10:00|1806.58|1806.08|1806.51|1806.01|1806.72|1806.31|1806.05|1805.55|471
1672121700000|2022-12-27 06:15:00|1806.5|1806|1806.27|1805.77|1807.04|1806.54|1806.01|1805.55|479
1672122000000|2022-12-27 06:20:00|1806.2|1805.7|1805.67|1805.17|1806.67|1806.17|1805.36|1804.97|489
1672122300000|2022-12-27 06:25:00|1805.71|1805.21|1805.57|1805.07|1806.16|1805.81|1805.31|1804.81|402
1672122600000|2022-12-27 06:30:00|1805.59|1805.09|1805.79|1805.29|1806.28|1805.8|1805.43|1804.96|435
1672122900000|2022-12-27 06:35:00|1805.76|1805.26|1806.41|1805.91|1806.46|1805.96|1805.31|1804.92|418
1672123200000|2022-12-27 06:40:00|1806.42|1805.92|1805.47|1805.17|1806.87|1806.37|1805.34|1804.97|455
1672123500000|2022-12-27 06:45:00|1805.42|1805.12|1806.83|1806.33|1806.87|1806.41|1805.3|1804.98|562
1672123800000|2022-12-27 06:50:00|1806.87|1806.37|1807.08|1806.58|1807.08|1806.6|1806.62|1806.12|308
1672124100000|2022-12-27 06:55:00|1807.05|1806.55|1807.24|1806.74|1807.48|1807.03|1806.77|1806.4|392
1672124400000|2022-12-27 07:00:00|1807.19|1806.69|1807.62|1807.12|1808.81|1808.31|1807.19|1806.69|648
1672124700000|2022-12-27 07:05:00|1807.59|1807.09|1807.8|1807.3|1808.52|1808.02|1807.45|1806.95|535
1672125000000|2022-12-27 07:10:00|1807.81|1807.31|1806.86|1806.36|1808.07|1807.68|1806.79|1806.29|399
1672125300000|2022-12-27 07:15:00|1806.81|1806.31|1807.25|1806.75|1807.4|1806.9|1806.28|1805.83|485
1672125600000|2022-12-27 07:20:00|1807.31|1806.81|1807.59|1807.09|1807.77|1807.31|1807.11|1806.61|354
1672125900000|2022-12-27 07:25:00|1807.48|1806.98|1806.76|1806.26|1807.74|1807.24|1806.72|1806.22|339
1672126200000|2022-12-27 07:30:00|1806.73|1806.23|1807.11|1806.61|1807.64|1807.14|1806.7|1806.2|351
1672126500000|2022-12-27 07:35:00|1807.15|1806.65|1806.97|1806.47|1807.58|1807.08|1806.82|1806.38|320
1672126800000|2022-12-27 07:40:00|1807.02|1806.52|1807.11|1806.61|1807.35|1806.92|1806.82|1806.37|393
1672127100000|2022-12-27 07:45:00|1807.1|1806.6|1806.52|1806.02|1807.21|1806.71|1806.29|1805.86|393
1672127400000|2022-12-27 07:50:00|1806.51|1806.01|1806.87|1806.37|1807.12|1806.62|1805.94|1805.45|376
1672127700000|2022-12-27 07:55:00|1806.91|1806.41|1805.94|1805.44|1807.09|1806.61|1805.75|1805.26|534
1672128000000|2022-12-27 08:00:00|1805.92|1805.42|1806.21|1805.91|1806.67|1806.2|1805.82|1805.42|644
1672128300000|2022-12-27 08:05:00|1806.22|1805.92|1806.71|1806.21|1807.26|1806.92|1806.22|1805.82|575
1672128600000|2022-12-27 08:10:00|1806.68|1806.18|1807.23|1806.73|1807.42|1807.03|1806.39|1805.99|627
1672128900000|2022-12-27 08:15:00|1807.21|1806.71|1807.21|1806.91|1807.53|1807.15|1806.78|1806.38|512
1672129200000|2022-12-27 08:20:00|1807.23|1806.93|1807.65|1807.15|1808.14|1807.76|1807.1|1806.7|672
1672129500000|2022-12-27 08:25:00|1807.62|1807.12|1808.13|1807.63|1808.24|1807.87|1807.52|1807.12|562
1672129800000|2022-12-27 08:30:00|1808.14|1807.64|1807.17|1806.67|1808.38|1807.99|1807.01|1806.65|515
1672130100000|2022-12-27 08:35:00|1807.2|1806.7|1806.73|1806.23|1807.47|1807.05|1806.59|1806.18|556
1672130400000|2022-12-27 08:40:00|1806.74|1806.24|1807.26|1806.96|1807.5|1807.17|1806.54|1806.18|610
1672130700000|2022-12-27 08:45:00|1807.25|1806.95|1807.16|1806.86|1807.51|1807.13|1806.83|1806.41|464
1672131000000|2022-12-27 08:50:00|1807.05|1806.75|1806.63|1806.33|1807.24|1806.88|1806.49|1806.1|616
1672131300000|2022-12-27 08:55:00|1806.67|1806.37|1806.72|1806.42|1807.48|1807.09|1806.55|1806.23|569
1672131600000|2022-12-27 09:00:00|1806.73|1806.43|1807.12|1806.82|1807.44|1807.03|1806.73|1806.34|533
1672131900000|2022-12-27 09:05:00|1807.04|1806.74|1807.39|1807.09|1807.74|1807.34|1806.62|1806.23|569
1672132200000|2022-12-27 09:10:00|1807.37|1807.07|1807.32|1807.02|1807.8|1807.41|1807.04|1806.64|530
1672132500000|2022-12-27 09:15:00|1807.34|1807.04|1807.89|1807.39|1808.13|1807.75|1807.34|1806.94|563
1672132800000|2022-12-27 09:20:00|1807.82|1807.52|1808.79|1808.49|1809.03|1808.65|1807.78|1807.38|536
1672133100000|2022-12-27 09:25:00|1808.87|1808.57|1809.1|1808.8|1809.52|1809.22|1808.83|1808.43|564
1672133400000|2022-12-27 09:30:00|1809.21|1808.71|1809.45|1808.95|1810.04|1809.65|1808.91|1808.49|493
1672133700000|2022-12-27 09:35:00|1809.44|1808.94|1809.58|1809.28|1809.71|1809.34|1808.89|1808.5|472
1672134000000|2022-12-27 09:40:00|1809.53|1809.23|1809.66|1809.36|1810.07|1809.68|1809.38|1808.98|493
1672134300000|2022-12-27 09:45:00|1809.72|1809.42|1809.42|1808.92|1809.92|1809.54|1809.18|1808.83|563
1672134600000|2022-12-27 09:50:00|1809.41|1808.91|1809.5|1809|1809.69|1809.26|1809.03|1808.73|594
1672134900000|2022-12-27 09:55:00|1809.49|1808.99|1808.86|1808.56|1809.62|1809.32|1808.81|1808.44|535
1672135200000|2022-12-27 10:00:00|1808.81|1808.51|1807.98|1807.48|1808.97|1808.57|1807.37|1806.96|826
1672135500000|2022-12-27 10:05:00|1807.97|1807.47|1808.72|1808.22|1808.84|1808.45|1807.66|1807.3|688
1672135800000|2022-12-27 10:10:00|1808.73|1808.23|1808.63|1808.33|1808.9|1808.51|1808.35|1807.96|618
1672136100000|2022-12-27 10:15:00|1808.73|1808.23|1808.03|1807.73|1808.82|1808.41|1807.9|1807.53|505
1672136400000|2022-12-27 10:20:00|1808.04|1807.74|1808|1807.7|1808.33|1807.94|1807.5|1807.06|629
1672136700000|2022-12-27 10:25:00|1808.01|1807.71|1808.24|1807.74|1808.72|1808.32|1808|1807.61|510
1672137000000|2022-12-27 10:30:00|1808.23|1807.73|1808.35|1807.85|1808.7|1808.26|1808.07|1807.66|435
1672137300000|2022-12-27 10:35:00|1808.36|1807.86|1808.45|1807.95|1808.55|1808.12|1807.91|1807.52|399
1672137600000|2022-12-27 10:40:00|1808.47|1807.97|1808.62|1808.12|1808.98|1808.57|1808.27|1807.82|384
1672137900000|2022-12-27 10:45:00|1808.61|1808.11|1808.75|1808.25|1808.85|1808.44|1808.51|1808.01|391
1672138200000|2022-12-27 10:50:00|1808.64|1808.34|1808.9|1808.6|1809.16|1808.77|1808.39|1808|345
1672138500000|2022-12-27 10:55:00|1809.02|1808.52|1809.02|1808.52|1809.1|1808.69|1808.64|1808.23|362
1672138800000|2022-12-27 11:00:00|1808.93|1808.63|1809.34|1809.04|1809.67|1809.29|1808.66|1808.28|438
1672139100000|2022-12-27 11:05:00|1809.35|1809.05|1809.45|1809.15|1809.82|1809.46|1809.26|1808.9|376
1672139400000|2022-12-27 11:10:00|1809.46|1809.16|1809.22|1808.92|1809.47|1809.17|1808.93|1808.56|421
1672139700000|2022-12-27 11:15:00|1809.23|1808.93|1809.61|1809.11|1809.86|1809.49|1809.22|1808.92|340
1672140000000|2022-12-27 11:20:00|1809.59|1809.09|1809.95|1809.45|1809.99|1809.59|1809.5|1809.08|419
1672140300000|2022-12-27 11:25:00|1809.98|1809.48|1809.42|1809.12|1810.14|1809.74|1809.32|1808.9|427
1672140600000|2022-12-27 11:30:00|1809.41|1809.11|1810.34|1809.84|1810.64|1810.3|1809.31|1808.95|485
1672140900000|2022-12-27 11:35:00|1810.36|1809.86|1810.19|1809.89|1810.38|1809.96|1809.88|1809.38|561
1672141200000|2022-12-27 11:40:00|1810.2|1809.9|1810.26|1809.76|1810.82|1810.45|1809.74|1809.35|615
1672141500000|2022-12-27 11:45:00|1810.2|1809.7|1809.9|1809.6|1810.21|1809.8|1809.75|1809.36|407
1672141800000|2022-12-27 11:50:00|1809.89|1809.59|1810.15|1809.85|1810.21|1809.85|1809.56|1809.19|484
1672142100000|2022-12-27 11:55:00|1810.14|1809.84|1810.1|1809.6|1810.37|1809.99|1809.6|1809.17|613
1672142400000|2022-12-27 12:00:00|1810.02|1809.72|1810.69|1810.39|1811.89|1811.5|1809.86|1809.4|796
1672142700000|2022-12-27 12:05:00|1810.7|1810.4|1809.86|1809.36|1810.78|1810.41|1809.57|1809.17|665
1672143000000|2022-12-27 12:10:00|1809.85|1809.35|1810.15|1809.85|1810.28|1809.9|1809.71|1809.32|572
1672143300000|2022-12-27 12:15:00|1810.16|1809.86|1810.45|1809.95|1810.61|1810.23|1809.99|1809.61|513
1672143600000|2022-12-27 12:20:00|1810.34|1810.04|1810.64|1810.14|1810.75|1810.35|1810.2|1809.79|569
1672143900000|2022-12-27 12:25:00|1810.49|1810.19|1809.77|1809.47|1810.77|1810.34|1809.66|1809.26|636
1672144200000|2022-12-27 12:30:00|1809.78|1809.48|1809.93|1809.43|1810.21|1809.86|1809.16|1808.72|678
1672144500000|2022-12-27 12:35:00|1809.86|1809.56|1809.95|1809.45|1810.02|1809.67|1809.49|1809.1|485
1672144800000|2022-12-27 12:40:00|1809.96|1809.46|1809.38|1809.08|1809.98|1809.57|1808.97|1808.57|519
1672145100000|2022-12-27 12:45:00|1809.34|1809.04|1809.56|1809.26|1810|1809.67|1809.25|1808.86|523
1672145400000|2022-12-27 12:50:00|1809.55|1809.25|1808.89|1808.39|1809.69|1809.29|1808.73|1808.23|548
1672145700000|2022-12-27 12:55:00|1808.93|1808.43|1809.21|1808.71|1809.74|1809.41|1808.65|1808.24|809
1672146000000|2022-12-27 13:00:00|1809.2|1808.7|1809.79|1809.49|1809.95|1809.65|1808.28|1807.93|1225
1672146300000|2022-12-27 13:05:00|1809.78|1809.48|1808.88|1808.38|1810.06|1809.71|1808.43|1808.08|961
1672146600000|2022-12-27 13:10:00|1808.77|1808.47|1808.75|1808.45|1808.94|1808.56|1808.17|1807.75|927
1672146900000|2022-12-27 13:15:00|1808.73|1808.43|1808.66|1808.36|1809.67|1809.31|1808.27|1807.89|843
1672147200000|2022-12-27 13:20:00|1808.71|1808.41|1807.84|1807.54|1809.71|1809.28|1807.6|1807.13|1024
1672147500000|2022-12-27 13:25:00|1807.81|1807.51|1807.37|1806.87|1808.42|1808|1806.61|1806.2|1069
1672147800000|2022-12-27 13:30:00|1807.38|1806.88|1808.03|1807.73|1808.07|1807.75|1806.18|1805.77|1203
1672148100000|2022-12-27 13:35:00|1807.99|1807.69|1808.14|1807.64|1808.5|1808.14|1806.88|1806.42|1031
1672148400000|2022-12-27 13:40:00|1808.13|1807.63|1807.62|1807.32|1808.56|1808.11|1807.23|1806.89|970
1672148700000|2022-12-27 13:45:00|1807.59|1807.29|1807.66|1807.36|1808.59|1808.18|1807.33|1806.83|989
1672149000000|2022-12-27 13:50:00|1807.76|1807.26|1807.98|1807.48|1808.26|1807.76|1807.56|1807.06|876
1672149300000|2022-12-27 13:55:00|1807.99|1807.49|1806.7|1806.4|1808.09|1807.69|1806.64|1806.23|873
1672149600000|2022-12-27 14:00:00|1806.72|1806.42|1806.48|1805.98|1806.92|1806.5|1805.95|1805.53|958
1672149900000|2022-12-27 14:05:00|1806.5|1806|1804.69|1804.39|1806.86|1806.5|1804.6|1804.15|1018
1672150200000|2022-12-27 14:10:00|1804.71|1804.41|1802.77|1802.47|1805.13|1804.65|1802.71|1802.28|1230
1672150500000|2022-12-27 14:15:00|1802.76|1802.46|1803.79|1803.29|1804.06|1803.76|1802.56|1802.13|1072
1672150800000|2022-12-27 14:20:00|1803.77|1803.27|1804.58|1804.28|1804.92|1804.48|1803.31|1802.99|932
1672151100000|2022-12-27 14:25:00|1804.61|1804.31|1804.57|1804.27|1805.16|1804.76|1804.05|1803.62|919
1672151400000|2022-12-27 14:30:00|1804.59|1804.29|1806.13|1805.83|1806.43|1806|1803.56|1803.15|1264
1672151700000|2022-12-27 14:35:00|1806.11|1805.81|1807.95|1807.45|1808.07|1807.64|1806.11|1805.74|1289
1672152000000|2022-12-27 14:40:00|1807.97|1807.47|1808.4|1808.1|1809.68|1809.3|1807.71|1807.32|1375
1672152300000|2022-12-27 14:45:00|1808.39|1808.09|1809.72|1809.22|1809.86|1809.56|1808.39|1808.09|1247
1672152600000|2022-12-27 14:50:00|1809.71|1809.41|1810.11|1809.81|1810.58|1810.17|1809.15|1808.76|1028
1672152900000|2022-12-27 14:55:00|1810.12|1809.82|1808.33|1808.03|1810.61|1810.2|1808.2|1807.83|893
1672153200000|2022-12-27 15:00:00|1808.37|1808.07|1812.44|1812.14|1812.46|1812.16|1808.22|1807.83|1085
1672153500000|2022-12-27 15:05:00|1812.43|1812.13|1815.85|1815.55|1816.12|1815.74|1811.82|1811.5|1339
1672153800000|2022-12-27 15:10:00|1815.9|1815.4|1815.26|1814.96|1816.57|1816.18|1814.83|1814.45|1373
1672154100000|2022-12-27 15:15:00|1815.27|1814.97|1816.03|1815.73|1816.33|1815.95|1814.8|1814.43|1188
1672154400000|2022-12-27 15:20:00|1816.11|1815.81|1820.35|1819.85|1820.42|1820.07|1816.11|1815.74|1234
1672154700000|2022-12-27 15:25:00|1820.33|1820.03|1821.62|1821.12|1822.11|1821.77|1820.09|1819.76|1267
1672155000000|2022-12-27 15:30:00|1821.5|1821.2|1827.86|1827.56|1828.22|1827.72|1820.71|1820.26|1394
1672155300000|2022-12-27 15:35:00|1827.96|1827.66|1829.88|1829.38|1833.57|1833.27|1827.84|1827.43|1870
1672155600000|2022-12-27 15:40:00|1829.89|1829.39|1827.57|1827.27|1830.79|1830.43|1827.31|1826.93|1554
1672155900000|2022-12-27 15:45:00|1827.56|1827.26|1823.29|1822.99|1827.83|1827.51|1821.98|1821.68|1616
1672156200000|2022-12-27 15:50:00|1823.32|1823.02|1824.41|1824.11|1824.76|1824.36|1822.08|1821.73|1407
1672156500000|2022-12-27 15:55:00|1824.38|1824.08|1824.93|1824.43|1825.66|1825.26|1823.34|1823.02|1202
1672156800000|2022-12-27 16:00:00|1824.95|1824.63|1825.73|1825.23|1826.7|1826.3|1824.24|1823.74|1315
1672157100000|2022-12-27 16:05:00|1825.54|1825.24|1824.8|1824.5|1825.92|1825.52|1823.29|1822.94|1239
1672157400000|2022-12-27 16:10:00|1824.77|1824.47|1823.84|1823.54|1825.32|1824.82|1823.43|1823.02|1034
1672157700000|2022-12-27 16:15:00|1823.87|1823.57|1823.87|1823.57|1824.06|1823.65|1822.58|1822.17|936
1672158000000|2022-12-27 16:20:00|1823.74|1823.44|1822.51|1822.21|1824.27|1823.88|1822.48|1822.1|961
1672158300000|2022-12-27 16:25:00|1822.5|1822.2|1820.88|1820.38|1822.5|1822.2|1819.15|1818.81|1169
1672158600000|2022-12-27 16:30:00|1820.89|1820.39|1820.46|1819.96|1821.56|1821.1|1820.32|1819.92|1107
1672158900000|2022-12-27 16:35:00|1820.45|1820.16|1820.64|1820.34|1821.34|1820.95|1819.81|1819.4|1069
1672159200000|2022-12-27 16:40:00|1820.65|1820.35|1821.47|1820.97|1821.53|1821.23|1820.46|1819.97|843
1672159500000|2022-12-27 16:45:00|1821.43|1820.93|1820.35|1820.05|1821.44|1820.94|1819.49|1819.09|848
1672159800000|2022-12-27 16:50:00|1820.33|1820.03|1820.64|1820.34|1821.46|1821.16|1820.06|1819.71|978
1672160100000|2022-12-27 16:55:00|1820.63|1820.33|1821.16|1820.66|1821.63|1821.22|1820.28|1819.87|838
1672160400000|2022-12-27 17:00:00|1821.12|1820.62|1821.86|1821.36|1821.96|1821.56|1820.74|1820.33|859
1672160700000|2022-12-27 17:05:00|1821.87|1821.37|1820.72|1820.22|1821.97|1821.67|1820.59|1820.1|848
1672161000000|2022-12-27 17:10:00|1820.73|1820.23|1822.05|1821.55|1822.05|1821.67|1820.56|1820.12|784
1672161300000|2022-12-27 17:15:00|1822.06|1821.56|1820.71|1820.21|1822.11|1821.81|1820.18|1819.78|747
1672161600000|2022-12-27 17:20:00|1820.72|1820.22|1819.97|1819.47|1821.03|1820.53|1819.8|1819.39|751
1672161900000|2022-12-27 17:25:00|1819.98|1819.48|1820.1|1819.6|1820.71|1820.21|1819.96|1819.47|702
1672162200000|2022-12-27 17:30:00|1820.06|1819.56|1816.53|1816.23|1820.09|1819.73|1816.32|1816.01|1043
1672162500000|2022-12-27 17:35:00|1816.62|1816.32|1816.73|1816.23|1816.95|1816.52|1815.33|1814.89|1014
1672162800000|2022-12-27 17:40:00|1816.68|1816.18|1817.25|1816.75|1818.01|1817.54|1816.54|1816.04|830
1672163100000|2022-12-27 17:45:00|1817.24|1816.74|1817.74|1817.24|1817.84|1817.45|1816.87|1816.5|741
1672163400000|2022-12-27 17:50:00|1817.46|1817.16|1815.64|1815.34|1817.92|1817.54|1815.64|1815.34|768
1672163700000|2022-12-27 17:55:00|1815.69|1815.39|1814.06|1813.56|1815.86|1815.45|1811.03|1810.53|1267
1672164000000|2022-12-27 18:00:00|1814.05|1813.55|1815.86|1815.56|1815.89|1815.56|1813.02|1812.59|1012
1672164300000|2022-12-27 18:05:00|1815.84|1815.54|1813.88|1813.38|1816|1815.58|1812.98|1812.6|849
1672164600000|2022-12-27 18:10:00|1813.85|1813.35|1814.86|1814.36|1814.86|1814.41|1813.76|1813.26|579
1672164900000|2022-12-27 18:15:00|1814.99|1814.49|1815.35|1814.85|1816.25|1815.75|1814.83|1814.33|596
1672165200000|2022-12-27 18:20:00|1815.34|1814.84|1815|1814.5|1815.72|1815.34|1814.61|1814.24|610
1672165500000|2022-12-27 18:25:00|1814.84|1814.54|1814.94|1814.44|1815.47|1814.97|1814.33|1813.9|703
1672165800000|2022-12-27 18:30:00|1814.97|1814.47|1816.55|1816.05|1816.76|1816.39|1814.46|1814.05|558
1672166100000|2022-12-27 18:35:00|1816.78|1816.28|1816.81|1816.31|1817.24|1816.86|1816.67|1816.22|714
1672166400000|2022-12-27 18:40:00|1816.78|1816.28|1817.42|1816.92|1817.55|1817.13|1816.55|1816.16|727
1672166700000|2022-12-27 18:45:00|1817.44|1816.94|1817.42|1817.12|1817.8|1817.38|1816.9|1816.52|567
1672167000000|2022-12-27 18:50:00|1817.44|1817.14|1816.75|1816.25|1817.62|1817.26|1816.47|1816.12|626
1672167300000|2022-12-27 18:55:00|1816.72|1816.22|1816.4|1816.1|1816.76|1816.3|1815.88|1815.45|638
1672167600000|2022-12-27 19:00:00|1816.39|1816.09|1816.88|1816.58|1817.03|1816.7|1816.29|1815.86|652
1672167900000|2022-12-27 19:05:00|1816.99|1816.49|1817.39|1817.09|1817.62|1817.22|1816.9|1816.49|574
1672168200000|2022-12-27 19:10:00|1817.38|1817.08|1816.86|1816.36|1817.79|1817.45|1816.75|1816.32|590
1672168500000|2022-12-27 19:15:00|1816.9|1816.4|1815.75|1815.25|1817|1816.54|1815.41|1814.97|643
1672168800000|2022-12-27 19:20:00|1815.71|1815.21|1814.9|1814.4|1815.87|1815.47|1814.31|1813.93|660
1672169100000|2022-12-27 19:25:00|1814.89|1814.39|1814.3|1814|1814.97|1814.57|1814.07|1813.57|617
1672169400000|2022-12-27 19:30:00|1814.32|1814.02|1815.1|1814.6|1815.2|1814.75|1814.13|1813.74|596
1672169700000|2022-12-27 19:35:00|1815.14|1814.64|1815.2|1814.7|1815.37|1814.89|1814.73|1814.3|525
1672170000000|2022-12-27 19:40:00|1815.16|1814.66|1813.88|1813.58|1815.28|1814.79|1813.68|1813.24|646
1672170300000|2022-12-27 19:45:00|1813.82|1813.52|1812.75|1812.25|1814.12|1813.74|1812.5|1812.1|638
1672170600000|2022-12-27 19:50:00|1812.76|1812.26|1813.32|1812.82|1813.59|1813.19|1812.42|1812.03|673
1672170900000|2022-12-27 19:55:00|1813.31|1812.81|1813.26|1812.96|1813.52|1813.13|1812.91|1812.55|668
1672171200000|2022-12-27 20:00:00|1813.35|1813.05|1813.98|1813.68|1814.18|1813.82|1813.05|1812.65|584
1672171500000|2022-12-27 20:05:00|1814.02|1813.72|1814.48|1813.98|1814.9|1814.48|1814.02|1813.64|587
1672171800000|2022-12-27 20:10:00|1814.49|1813.99|1814.33|1813.83|1814.62|1814.22|1814|1813.61|539
1672172100000|2022-12-27 20:15:00|1814.38|1813.88|1814.02|1813.52|1814.67|1814.3|1813.88|1813.48|484
1672172400000|2022-12-27 20:20:00|1813.99|1813.49|1813.93|1813.43|1814.09|1813.75|1813.38|1812.99|428
1672172700000|2022-12-27 20:25:00|1813.94|1813.44|1814.22|1813.72|1814.35|1813.95|1813.55|1813.17|439
1672173000000|2022-12-27 20:30:00|1814.23|1813.73|1814.91|1814.61|1815.09|1814.67|1813.91|1813.51|474
1672173300000|2022-12-27 20:35:00|1814.89|1814.59|1814.97|1814.47|1815.21|1814.84|1814.35|1813.95|415
1672173600000|2022-12-27 20:40:00|1814.98|1814.48|1814.35|1813.85|1815|1814.61|1814.03|1813.64|436
1672173900000|2022-12-27 20:45:00|1814.28|1813.78|1813.74|1813.44|1814.32|1813.92|1813.69|1813.3|426
1672174200000|2022-12-27 20:50:00|1813.79|1813.49|1812.96|1812.46|1814.16|1813.72|1812.79|1812.4|734
1672174500000|2022-12-27 20:55:00|1813.01|1812.51|1813.07|1812.77|1813.17|1812.85|1812.68|1812.37|731
1672174800000|2022-12-27 21:00:00|1813.03|1812.73|1813.12|1812.82|1813.55|1813.21|1813.01|1812.58|340
1672175100000|2022-12-27 21:05:00|1813.24|1812.74|1813.32|1812.82|1813.49|1813.09|1813.07|1812.71|136
1672175400000|2022-12-27 21:10:00|1813.33|1812.83|1813.84|1813.34|1814.01|1813.54|1813.13|1812.7|183
1672175700000|2022-12-27 21:15:00|1813.86|1813.36|1813.84|1813.34|1814.05|1813.64|1813.66|1813.25|111
1672176000000|2022-12-27 21:20:00|1813.85|1813.35|1813.58|1813.08|1813.86|1813.43|1813.38|1812.96|122
1672176300000|2022-12-27 21:25:00|1813.6|1813.1|1813.54|1813.04|1813.88|1813.45|1813.21|1812.79|168
1672176600000|2022-12-27 21:30:00|1813.57|1813.07|1813.42|1812.92|1813.78|1813.38|1813.24|1812.8|148
1672176900000|2022-12-27 21:35:00|1813.41|1812.91|1813.4|1812.9|1813.63|1813.22|1813.33|1812.89|107
1672177200000|2022-12-27 21:40:00|1813.44|1812.94|1813.82|1813.32|1813.91|1813.49|1813.39|1812.89|132
1672177500000|2022-12-27 21:45:00|1813.81|1813.31|1814.27|1813.77|1814.27|1813.79|1813.78|1813.3|131
1672177800000|2022-12-27 21:50:00|1814.28|1813.78|1814.61|1814.11|1814.67|1814.17|1814.08|1813.58|154
1672178100000|2022-12-27 21:55:00|1814.56|1814.06|1814.03|1813.53|1814.6|1814.1|1813.85|1813.35|164
1672182000000|2022-12-27 23:00:00|1814.09|1813.59|1814.1|1813.6|1815.59|1814.31|1813.84|1812.28|142
1672182300000|2022-12-27 23:05:00|1814.08|1813.58|1813.87|1813.37|1814.34|1813.84|1813.81|1813.31|120
1672182600000|2022-12-27 23:10:00|1813.86|1813.36|1813.91|1813.41|1814.02|1813.52|1813.53|1813.03|195
1672182900000|2022-12-27 23:15:00|1813.85|1813.35|1814.65|1814.15|1814.81|1814.5|1813.85|1813.35|264
1672183200000|2022-12-27 23:20:00|1814.58|1814.28|1814.56|1814.06|1814.81|1814.32|1814.29|1813.87|155
1672183500000|2022-12-27 23:25:00|1814.55|1814.05|1814.39|1814.09|1814.71|1814.31|1814.29|1813.79|135
1672183800000|2022-12-27 23:30:00|1814.49|1813.99|1813.8|1813.3|1814.49|1814.14|1813.58|1813.18|179
1672184100000|2022-12-27 23:35:00|1813.83|1813.33|1814.09|1813.59|1814.42|1813.92|1813.83|1813.33|145
1672184400000|2022-12-27 23:40:00|1814.1|1813.6|1813.66|1813.16|1814.14|1813.67|1813.62|1813.14|201
1672184700000|2022-12-27 23:45:00|1813.65|1813.15|1813.02|1812.52|1813.77|1813.47|1813.02|1812.52|309
1672185000000|2022-12-27 23:50:00|1813|1812.5|1812.73|1812.23|1813.05|1812.55|1812.61|1812.11|149
1672185300000|2022-12-27 23:55:00|1812.72|1812.22|1812.69|1812.19|1812.86|1812.43|1812.6|1812.15|110
1672185600000|2022-12-28 00:00:00|1812.7|1812.2|1812.76|1812.26|1813.81|1813.37|1812.49|1812|463
1672185900000|2022-12-28 00:05:00|1812.57|1812.27|1812.14|1811.64|1812.92|1812.52|1811.64|1811.23|385
1672186200000|2022-12-28 00:10:00|1812.09|1811.59|1812.06|1811.56|1812.45|1811.95|1811.83|1811.38|255
1672186500000|2022-12-28 00:15:00|1812.05|1811.55|1811.11|1810.61|1812.05|1811.55|1810.83|1810.44|347
1672186800000|2022-12-28 00:20:00|1811.1|1810.6|1810.12|1809.62|1811.43|1810.93|1810.01|1809.51|496
1672187100000|2022-12-28 00:25:00|1810.16|1809.66|1810.82|1810.32|1811.33|1810.89|1809.83|1809.38|396
1672187400000|2022-12-28 00:30:00|1810.84|1810.34|1811.2|1810.7|1811.45|1811.09|1810.77|1810.3|315
1672187700000|2022-12-28 00:35:00|1811.18|1810.68|1810.56|1810.06|1811.27|1810.87|1810.53|1810.03|292
1672188000000|2022-12-28 00:40:00|1810.6|1810.1|1811.3|1810.8|1811.58|1811.13|1810.43|1809.99|306
1672188300000|2022-12-28 00:45:00|1811.31|1810.81|1811.28|1810.78|1812.02|1811.52|1810.99|1810.49|410
1672188600000|2022-12-28 00:50:00|1811.22|1810.72|1810.94|1810.44|1811.24|1810.74|1810.3|1809.87|420
1672188900000|2022-12-28 00:55:00|1810.93|1810.43|1811.36|1810.86|1811.38|1810.91|1810.51|1810.11|457
1672189200000|2022-12-28 01:00:00|1811.35|1810.85|1811.91|1811.61|1812.39|1812.09|1810.86|1810.48|861
1672189500000|2022-12-28 01:05:00|1811.92|1811.62|1812.58|1812.08|1812.71|1812.24|1811.47|1811.11|780
1672189800000|2022-12-28 01:10:00|1812.62|1812.12|1813.49|1812.99|1813.53|1813.03|1812.26|1811.85|696
1672190100000|2022-12-28 01:15:00|1813.56|1813.06|1813.28|1812.98|1813.73|1813.23|1812.87|1812.37|501
1672190400000|2022-12-28 01:20:00|1813.29|1812.99|1813.85|1813.35|1814.15|1813.82|1813.25|1812.87|506
1672190700000|2022-12-28 01:25:00|1813.81|1813.31|1814.64|1814.14|1814.69|1814.27|1813.32|1812.82|561
1672191000000|2022-12-28 01:30:00|1814.65|1814.15|1814.36|1813.86|1814.96|1814.46|1813.47|1813.09|726
1672191300000|2022-12-28 01:35:00|1814.42|1813.92|1813.97|1813.47|1814.77|1814.27|1813.46|1812.98|583
1672191600000|2022-12-28 01:40:00|1813.96|1813.46|1813.44|1812.94|1814.2|1813.86|1813.21|1812.71|648
1672191900000|2022-12-28 01:45:00|1813.46|1812.96|1813.04|1812.74|1813.54|1813.09|1811.85|1811.47|643
1672192200000|2022-12-28 01:50:00|1813.14|1812.64|1812.5|1812.2|1813.48|1813.04|1812.39|1812.05|529
1672192500000|2022-12-28 01:55:00|1812.6|1812.1|1813.36|1812.86|1813.66|1813.34|1812.4|1812.04|496
1672192800000|2022-12-28 02:00:00|1813.41|1812.91|1811.44|1810.94|1813.43|1813.05|1810.57|1810.23|666
1672193100000|2022-12-28 02:05:00|1811.38|1810.88|1811.76|1811.26|1812.13|1811.73|1811.13|1810.74|566
1672193400000|2022-12-28 02:10:00|1811.78|1811.28|1811.38|1811.08|1811.97|1811.62|1810.89|1810.56|539
1672193700000|2022-12-28 02:15:00|1811.35|1811.05|1810.87|1810.57|1811.62|1811.23|1810.61|1810.21|402
1672194000000|2022-12-28 02:20:00|1810.93|1810.63|1811.11|1810.61|1811.38|1811.05|1810.54|1810.09|550
1672194300000|2022-12-28 02:25:00|1810.99|1810.49|1810.93|1810.43|1811.15|1810.82|1810.83|1810.35|297
1672194600000|2022-12-28 02:30:00|1810.81|1810.51|1811.12|1810.62|1811.42|1810.94|1810.68|1810.28|463
1672194900000|2022-12-28 02:35:00|1811.13|1810.63|1812.07|1811.57|1812.26|1811.81|1811.04|1810.62|398
1672195200000|2022-12-28 02:40:00|1812.03|1811.53|1811.92|1811.42|1812.16|1811.74|1811.62|1811.22|294
1672195500000|2022-12-28 02:45:00|1811.87|1811.57|1812.12|1811.62|1812.53|1812.12|1811.87|1811.51|275
1672195800000|2022-12-28 02:50:00|1812.1|1811.6|1811.04|1810.74|1812.28|1811.85|1811|1810.59|348
1672196100000|2022-12-28 02:55:00|1811|1810.7|1811.45|1810.95|1811.78|1811.28|1810.98|1810.6|423
1672196400000|2022-12-28 03:00:00|1811.42|1810.92|1811.94|1811.44|1812.11|1811.61|1810.95|1810.45|333
1672196700000|2022-12-28 03:05:00|1811.97|1811.47|1812.29|1811.79|1812.6|1812.2|1811.73|1811.29|348
1672197000000|2022-12-28 03:10:00|1812.25|1811.75|1812.14|1811.64|1812.36|1811.94|1811.97|1811.54|265
1672197300000|2022-12-28 03:15:00|1812.19|1811.69|1812.5|1812|1812.59|1812.09|1811.98|1811.58|297
1672197600000|2022-12-28 03:20:00|1812.54|1812.04|1812.7|1812.4|1812.98|1812.57|1812.48|1812.03|323
1672197900000|2022-12-28 03:25:00|1812.71|1812.41|1812.24|1811.74|1812.91|1812.41|1812.1|1811.7|295
1672198200000|2022-12-28 03:30:00|1812.17|1811.67|1811.13|1810.83|1812.28|1811.78|1810.85|1810.5|445
1672198500000|2022-12-28 03:35:00|1811.15|1810.85|1811.03|1810.53|1811.46|1811.06|1810.88|1810.53|461
1672198800000|2022-12-28 03:40:00|1811.04|1810.54|1810.87|1810.57|1811.15|1810.74|1810.41|1810.01|437
1672199100000|2022-12-28 03:45:00|1810.91|1810.61|1811.01|1810.51|1811.22|1810.77|1810.75|1810.34|282
1672199400000|2022-12-28 03:50:00|1811.04|1810.54|1810.88|1810.38|1811.13|1810.81|1810.69|1810.26|315
1672199700000|2022-12-28 03:55:00|1810.84|1810.34|1810.46|1809.96|1811.11|1810.66|1810.34|1809.9|306
1672200000000|2022-12-28 04:00:00|1810.47|1809.97|1810.78|1810.48|1811.05|1810.75|1810.23|1809.83|296
1672200300000|2022-12-28 04:05:00|1810.88|1810.38|1811.29|1810.79|1811.47|1811.12|1810.74|1810.38|327
1672200600000|2022-12-28 04:10:00|1811.27|1810.77|1811.6|1811.1|1812.01|1811.61|1811.1|1810.71|326
1672200900000|2022-12-28 04:15:00|1811.47|1811.17|1811.52|1811.02|1811.76|1811.38|1811.27|1810.81|343
1672201200000|2022-12-28 04:20:00|1811.51|1811.01|1811.18|1810.68|1811.79|1811.29|1811.03|1810.63|350
1672201500000|2022-12-28 04:25:00|1811.2|1810.7|1811.7|1811.2|1811.8|1811.36|1811.06|1810.63|324
1672201800000|2022-12-28 04:30:00|1811.68|1811.18|1811.33|1810.83|1811.84|1811.35|1811.19|1810.71|251
1672202100000|2022-12-28 04:35:00|1811.34|1810.84|1810.8|1810.3|1811.34|1810.84|1810.59|1810.19|212
1672202400000|2022-12-28 04:40:00|1810.79|1810.29|1811.26|1810.96|1811.55|1811.1|1810.64|1810.24|291
1672202700000|2022-12-28 04:45:00|1811.36|1810.86|1811.68|1811.18|1812.49|1812.17|1811.34|1810.86|378
1672203000000|2022-12-28 04:50:00|1811.69|1811.19|1811.95|1811.45|1812.08|1811.61|1811.6|1811.14|275
1672203300000|2022-12-28 04:55:00|1811.96|1811.46|1812.11|1811.61|1812.12|1811.73|1811.59|1811.18|222
1672203600000|2022-12-28 05:00:00|1812.1|1811.6|1811.88|1811.58|1812.18|1811.81|1811.37|1811.04|391
1672203900000|2022-12-28 05:05:00|1811.74|1811.44|1812.25|1811.95|1812.4|1811.99|1811.55|1811.21|287
1672204200000|2022-12-28 05:10:00|1812.35|1812.05|1811.97|1811.47|1812.44|1812.12|1811.83|1811.33|308
1672204500000|2022-12-28 05:15:00|1811.93|1811.43|1811.55|1811.05|1812|1811.56|1811.52|1811.02|244
1672204800000|2022-12-28 05:20:00|1811.54|1811.04|1811.95|1811.45|1812.03|1811.53|1811.25|1810.75|282
1672205100000|2022-12-28 05:25:00|1811.94|1811.44|1811.8|1811.5|1812.38|1811.91|1811.77|1811.3|250
1672205400000|2022-12-28 05:30:00|1811.9|1811.4|1811.64|1811.14|1812.46|1812.05|1811.32|1810.97|480
1672205700000|2022-12-28 05:35:00|1811.65|1811.15|1811.94|1811.44|1812.33|1811.85|1811.55|1811.05|446
1672206000000|2022-12-28 05:40:00|1811.98|1811.48|1811.69|1811.19|1812.3|1811.91|1811.6|1811.1|359
1672206300000|2022-12-28 05:45:00|1811.63|1811.33|1810.9|1810.4|1811.81|1811.4|1810.88|1810.38|386
1672206600000|2022-12-28 05:50:00|1810.97|1810.47|1810.73|1810.43|1811.05|1810.66|1810.56|1810.14|449
1672206900000|2022-12-28 05:55:00|1810.7|1810.4|1810.7|1810.4|1810.82|1810.47|1810.44|1810.02|417
1672207200000|2022-12-28 06:00:00|1810.68|1810.38|1810.52|1810.02|1810.81|1810.44|1809.86|1809.53|567
1672207500000|2022-12-28 06:05:00|1810.53|1810.03|1810.78|1810.28|1811.7|1811.36|1809.81|1809.32|595
1672207800000|2022-12-28 06:10:00|1810.77|1810.27|1811.19|1810.69|1811.58|1811.11|1810.64|1810.14|453
1672208100000|2022-12-28 06:15:00|1811.2|1810.7|1810.66|1810.16|1811.24|1810.81|1809.97|1809.58|506
1672208400000|2022-12-28 06:20:00|1810.67|1810.17|1811.45|1810.95|1811.59|1811.16|1810.35|1809.85|406
1672208700000|2022-12-28 06:25:00|1811.42|1810.92|1811.28|1810.78|1811.73|1811.34|1811.1|1810.73|411
1672209000000|2022-12-28 06:30:00|1811.27|1810.77|1811.05|1810.55|1811.31|1810.93|1810.54|1810.09|354
1672209300000|2022-12-28 06:35:00|1811.06|1810.56|1811.33|1810.83|1811.42|1810.97|1810.73|1810.32|283
1672209600000|2022-12-28 06:40:00|1811.29|1810.79|1811.39|1811.09|1811.75|1811.45|1810.58|1810.13|409
1672209900000|2022-12-28 06:45:00|1811.44|1811.14|1811.09|1810.59|1811.67|1811.28|1810.81|1810.43|426
1672210200000|2022-12-28 06:50:00|1811.06|1810.56|1810.33|1809.83|1811.12|1810.72|1810.07|1809.57|519
1672210500000|2022-12-28 06:55:00|1810.31|1809.81|1810.32|1809.82|1810.6|1810.1|1809.99|1809.58|389
1672210800000|2022-12-28 07:00:00|1810.31|1809.81|1808.25|1807.75|1810.41|1810.03|1807.76|1807.42|828
1672211100000|2022-12-28 07:05:00|1808.15|1807.65|1807.74|1807.44|1808.54|1808.17|1807.65|1807.23|640
1672211400000|2022-12-28 07:10:00|1807.7|1807.4|1808.33|1807.83|1808.49|1808.09|1807.58|1807.22|573
1672211700000|2022-12-28 07:15:00|1808.29|1807.79|1810.15|1809.65|1810.23|1809.85|1808.29|1807.79|699
1672212000000|2022-12-28 07:20:00|1810.16|1809.66|1810.03|1809.53|1810.29|1809.95|1809.7|1809.25|517
1672212300000|2022-12-28 07:25:00|1810.01|1809.51|1810.12|1809.82|1810.3|1809.94|1809.5|1809.16|508
1672212600000|2022-12-28 07:30:00|1810.11|1809.81|1809.13|1808.63|1810.26|1809.95|1808.85|1808.49|641
1672212900000|2022-12-28 07:35:00|1809.14|1808.64|1809.26|1808.96|1809.64|1809.33|1808.95|1808.59|489
1672213200000|2022-12-28 07:40:00|1809.33|1809.03|1809.12|1808.82|1809.67|1809.29|1808.6|1808.22|571
1672213500000|2022-12-28 07:45:00|1809.17|1808.67|1809.35|1808.85|1809.65|1809.26|1808.94|1808.53|398
1672213800000|2022-12-28 07:50:00|1809.34|1808.84|1809.53|1809.23|1809.92|1809.54|1808.86|1808.46|468
1672214100000|2022-12-28 07:55:00|1809.55|1809.25|1810.57|1810.27|1810.72|1810.33|1809.41|1809.11|569
1672214400000|2022-12-28 08:00:00|1810.62|1810.32|1809.95|1809.65|1811.74|1811.33|1809.62|1809.22|991
1672214700000|2022-12-28 08:05:00|1809.93|1809.63|1807.48|1807.18|1809.95|1809.63|1807.09|1806.68|882
1672215000000|2022-12-28 08:10:00|1807.51|1807.21|1806.54|1806.24|1808.08|1807.76|1806.35|1805.86|870
1672215300000|2022-12-28 08:15:00|1806.65|1806.15|1806.97|1806.47|1807.1|1806.8|1804.95|1804.65|989
1672215600000|2022-12-28 08:20:00|1806.95|1806.45|1805.35|1804.85|1807.35|1806.94|1805.24|1804.85|921
1672215900000|2022-12-28 08:25:00|1805.36|1804.86|1805.53|1805.03|1806.61|1806.21|1804.81|1804.44|806
1672216200000|2022-12-28 08:30:00|1805.57|1805.07|1805.58|1805.08|1806.05|1805.75|1805.16|1804.8|796
1672216500000|2022-12-28 08:35:00|1805.57|1805.07|1805.13|1804.83|1805.89|1805.46|1804.48|1804.18|778
1672216800000|2022-12-28 08:40:00|1805.12|1804.82|1804.94|1804.64|1805.27|1804.9|1803.72|1803.32|795
1672217100000|2022-12-28 08:45:00|1804.9|1804.6|1804.23|1803.93|1804.91|1804.6|1803.73|1803.34|811
1672217400000|2022-12-28 08:50:00|1804.25|1803.95|1803.73|1803.23|1804.45|1804.05|1803.58|1803.16|643
1672217700000|2022-12-28 08:55:00|1803.76|1803.26|1803.5|1803.2|1804.28|1803.88|1803.26|1802.84|709
1672218000000|2022-12-28 09:00:00|1803.53|1803.23|1800.47|1800.17|1803.81|1803.5|1800.1|1799.74|1051
1672218300000|2022-12-28 09:05:00|1800.48|1800.18|1801.85|1801.55|1802.04|1801.7|1800.17|1799.87|908
1672218600000|2022-12-28 09:10:00|1801.92|1801.42|1800.87|1800.37|1801.92|1801.54|1800.12|1799.76|789
1672218900000|2022-12-28 09:15:00|1800.85|1800.35|1801.08|1800.78|1801.38|1801.02|1800.61|1800.29|754
1672219200000|2022-12-28 09:20:00|1801.07|1800.77|1801.36|1800.86|1802.01|1801.64|1800.93|1800.6|785
1672219500000|2022-12-28 09:25:00|1801.37|1800.87|1801.28|1800.98|1802.02|1801.62|1800.42|1800.02|707
1672219800000|2022-12-28 09:30:00|1801.29|1800.99|1801.29|1800.79|1802|1801.62|1801.16|1800.76|677
1672220100000|2022-12-28 09:35:00|1801.31|1800.81|1801.06|1800.76|1801.5|1801.07|1800.48|1800.09|737
1672220400000|2022-12-28 09:40:00|1801.05|1800.75|1801.03|1800.53|1801.76|1801.38|1800.53|1800.12|641
1672220700000|2022-12-28 09:45:00|1801.04|1800.54|1800.98|1800.68|1801.27|1800.89|1800.38|1800.02|527
1672221000000|2022-12-28 09:50:00|1800.99|1800.69|1801.03|1800.53|1801.38|1800.98|1800.68|1800.28|489
1672221300000|2022-12-28 09:55:00|1801.02|1800.52|1800.3|1800|1801.02|1800.63|1800.02|1799.66|552
1672221600000|2022-12-28 10:00:00|1800.35|1800.05|1800.59|1800.09|1800.59|1800.22|1799.44|1799.08|595
1672221900000|2022-12-28 10:05:00|1800.58|1800.08|1802.92|1802.62|1803.24|1802.94|1800.47|1800.06|694
1672222200000|2022-12-28 10:10:00|1802.97|1802.67|1804.6|1804.3|1804.69|1804.39|1802.94|1802.54|773
1672222500000|2022-12-28 10:15:00|1804.62|1804.32|1804.84|1804.54|1805.35|1804.99|1804.4|1804.05|698
1672222800000|2022-12-28 10:20:00|1804.85|1804.55|1804.85|1804.55|1805.01|1804.63|1804.48|1804.05|409
1672223100000|2022-12-28 10:25:00|1804.84|1804.54|1805.24|1804.94|1805.61|1805.21|1804.84|1804.54|549
1672223400000|2022-12-28 10:30:00|1805.35|1805.05|1802.56|1802.26|1805.53|1805.2|1802.36|1802.05|821
1672223700000|2022-12-28 10:35:00|1802.66|1802.16|1803.01|1802.51|1803.1|1802.67|1801.75|1801.34|534
1672224000000|2022-12-28 10:40:00|1803.02|1802.52|1803.64|1803.34|1803.72|1803.34|1802.86|1802.5|439
1672224300000|2022-12-28 10:45:00|1803.58|1803.28|1802.98|1802.48|1803.75|1803.34|1802.64|1802.26|473
1672224600000|2022-12-28 10:50:00|1803.01|1802.51|1802.3|1802|1803.09|1802.69|1801.24|1800.9|534
1672224900000|2022-12-28 10:55:00|1802.4|1801.9|1802.82|1802.52|1802.92|1802.54|1801.84|1801.48|533
1672225200000|2022-12-28 11:00:00|1802.79|1802.49|1803.71|1803.21|1803.73|1803.31|1802.71|1802.32|663
1672225500000|2022-12-28 11:05:00|1803.69|1803.19|1804.03|1803.53|1804.16|1803.73|1803.46|1803.07|536
1672225800000|2022-12-28 11:10:00|1804.02|1803.52|1804.43|1803.93|1804.47|1804.11|1803.49|1803.13|551
1672226100000|2022-12-28 11:15:00|1804.42|1803.92|1804.47|1804.17|1804.89|1804.58|1804.23|1803.85|575
1672226400000|2022-12-28 11:20:00|1804.45|1804.15|1803.63|1803.33|1804.58|1804.17|1803.63|1803.22|433
1672226700000|2022-12-28 11:25:00|1803.64|1803.34|1803.24|1802.94|1803.77|1803.35|1803.17|1802.77|373
1672227000000|2022-12-28 11:30:00|1803.23|1802.93|1803.48|1802.98|1804.03|1803.67|1803.22|1802.82|521
1672227300000|2022-12-28 11:35:00|1803.47|1802.97|1802.81|1802.51|1803.78|1803.44|1802.78|1802.42|498
1672227600000|2022-12-28 11:40:00|1802.79|1802.49|1803.53|1803.03|1803.77|1803.37|1802.69|1802.31|487
1672227900000|2022-12-28 11:45:00|1803.57|1803.07|1804.08|1803.78|1804.57|1804.12|1803.44|1803.04|694
1672228200000|2022-12-28 11:50:00|1804.1|1803.8|1804.04|1803.54|1804.65|1804.27|1803.7|1803.3|535
1672228500000|2022-12-28 11:55:00|1804.05|1803.55|1803.56|1803.06|1804.37|1803.93|1803.34|1802.93|572
1672228800000|2022-12-28 12:00:00|1803.46|1803.16|1803.65|1803.15|1804.32|1803.94|1803.06|1802.68|647
1672229100000|2022-12-28 12:05:00|1803.68|1803.18|1804.01|1803.51|1804.59|1804.22|1803.48|1803.17|634
1672229400000|2022-12-28 12:10:00|1803.97|1803.47|1804.24|1803.74|1804.29|1803.91|1803.18|1802.84|539
1672229700000|2022-12-28 12:15:00|1804.17|1803.67|1804.49|1803.99|1804.85|1804.48|1803.9|1803.49|527
1672230000000|2022-12-28 12:20:00|1804.36|1804.06|1805.04|1804.74|1805.59|1805.21|1804.36|1804|515
1672230300000|2022-12-28 12:25:00|1805.06|1804.76|1805.62|1805.12|1805.63|1805.21|1804.52|1804.12|504
1672230600000|2022-12-28 12:30:00|1805.57|1805.07|1805.66|1805.36|1806.38|1805.99|1805.36|1804.98|670
1672230900000|2022-12-28 12:35:00|1805.67|1805.37|1805.17|1804.67|1805.98|1805.58|1805.03|1804.67|611
1672231200000|2022-12-28 12:40:00|1805.18|1804.68|1805.1|1804.8|1805.48|1805.07|1804.63|1804.25|590
1672231500000|2022-12-28 12:45:00|1805.14|1804.84|1805.46|1804.96|1805.7|1805.36|1805.06|1804.71|623
1672231800000|2022-12-28 12:50:00|1805.47|1804.97|1806.08|1805.78|1806.23|1805.85|1804.61|1804.24|618
1672232100000|2022-12-28 12:55:00|1806.09|1805.79|1806.19|1805.89|1806.36|1806|1805.63|1805.23|574
1672232400000|2022-12-28 13:00:00|1806.18|1805.88|1805.92|1805.62|1806.41|1806|1805.25|1804.87|814
1672232700000|2022-12-28 13:05:00|1805.93|1805.63|1805.14|1804.84|1806.81|1806.51|1804.93|1804.54|833
1672233000000|2022-12-28 13:10:00|1805.13|1804.83|1805.05|1804.75|1805.57|1805.27|1804.92|1804.53|818
1672233300000|2022-12-28 13:15:00|1805.15|1804.65|1804.58|1804.28|1805.84|1805.49|1804.58|1804.28|667
1672233600000|2022-12-28 13:20:00|1804.56|1804.26|1806.7|1806.4|1807.72|1807.3|1804.06|1803.76|1185
1672233900000|2022-12-28 13:25:00|1806.73|1806.43|1806.88|1806.58|1807.58|1807.21|1806.14|1805.76|962
1672234200000|2022-12-28 13:30:00|1806.93|1806.63|1807.32|1806.82|1807.37|1806.96|1805.66|1805.35|971
1672234500000|2022-12-28 13:35:00|1807.33|1806.83|1807.55|1807.25|1807.89|1807.47|1806.34|1805.95|830
1672234800000|2022-12-28 13:40:00|1807.56|1807.26|1807.13|1806.63|1807.75|1807.34|1806.18|1805.84|765
1672235100000|2022-12-28 13:45:00|1806.99|1806.69|1806.5|1806|1807.47|1807.1|1806.2|1805.8|774
1672235400000|2022-12-28 13:50:00|1806.48|1805.98|1804.23|1803.93|1806.57|1806.18|1803.56|1803.22|950
1672235700000|2022-12-28 13:55:00|1804.22|1803.92|1803.96|1803.66|1804.4|1804|1803.55|1803.16|915
1672236000000|2022-12-28 14:00:00|1804.06|1803.56|1804.13|1803.83|1804.82|1804.43|1803.67|1803.35|815
1672236300000|2022-12-28 14:05:00|1804.15|1803.85|1805.24|1804.94|1805.44|1805.06|1803.9|1803.56|715
1672236600000|2022-12-28 14:10:00|1805.25|1804.95|1805.55|1805.25|1806.15|1805.78|1804.99|1804.6|689
1672236900000|2022-12-28 14:15:00|1805.58|1805.28|1806.37|1806.07|1806.87|1806.51|1805.54|1805.13|718
1672237200000|2022-12-28 14:20:00|1806.35|1806.05|1805.6|1805.3|1807.28|1806.98|1805.32|1804.92|760
1672237500000|2022-12-28 14:25:00|1805.59|1805.29|1806.28|1805.98|1806.97|1806.63|1805.35|1804.96|785
1672237800000|2022-12-28 14:30:00|1806.3|1806|1805.01|1804.71|1806.68|1806.35|1804.78|1804.42|1365
1672238100000|2022-12-28 14:35:00|1805|1804.7|1806.16|1805.86|1808.25|1807.75|1804.82|1804.42|1370
1672238400000|2022-12-28 14:40:00|1806.04|1805.74|1804.79|1804.49|1807.24|1806.74|1804.65|1804.27|1185
1672238700000|2022-12-28 14:45:00|1804.8|1804.5|1808.81|1808.51|1809.7|1809.35|1804.73|1804.43|1300
1672239000000|2022-12-28 14:50:00|1808.87|1808.57|1806.84|1806.34|1809.04|1808.6|1806.42|1806.02|1229
1672239300000|2022-12-28 14:55:00|1806.83|1806.33|1805.82|1805.32|1807.02|1806.52|1805.05|1804.59|1053
1672239600000|2022-12-28 15:00:00|1805.8|1805.3|1804.22|1803.72|1805.8|1805.3|1803.11|1802.73|1427
1672239900000|2022-12-28 15:05:00|1804.23|1803.73|1803.83|1803.53|1805|1804.6|1802.77|1802.38|1202
1672240200000|2022-12-28 15:10:00|1803.84|1803.54|1805.28|1804.98|1805.49|1805.09|1803.73|1803.39|1166
1672240500000|2022-12-28 15:15:00|1805.25|1804.95|1805.05|1804.75|1805.73|1805.35|1803.55|1803.25|1094
1672240800000|2022-12-28 15:20:00|1805.03|1804.73|1803.34|1803.04|1805.43|1805.13|1803.33|1803.01|915
1672241100000|2022-12-28 15:25:00|1803.33|1803.03|1801.95|1801.65|1803.39|1803.09|1801.4|1801.1|1263
1672241400000|2022-12-28 15:30:00|1801.93|1801.63|1802.33|1802.03|1802.75|1802.39|1801.31|1800.93|1249
1672241700000|2022-12-28 15:35:00|1802.34|1802.04|1802.74|1802.44|1802.96|1802.59|1800.37|1800.07|1219
1672242000000|2022-12-28 15:40:00|1802.79|1802.49|1801.58|1801.28|1803.66|1803.34|1801.4|1800.96|1154
1672242300000|2022-12-28 15:45:00|1801.57|1801.27|1801.26|1800.96|1801.78|1801.36|1800.84|1800.5|1059
1672242600000|2022-12-28 15:50:00|1801.27|1800.97|1800.31|1799.81|1802.51|1802.01|1799.92|1799.57|1224
1672242900000|2022-12-28 15:55:00|1800.29|1799.79|1798.45|1798.15|1800.52|1800.14|1798.44|1798.14|1290
1672243200000|2022-12-28 16:00:00|1798.52|1798.22|1799.41|1798.91|1800.63|1800.21|1798.52|1798.22|1167
1672243500000|2022-12-28 16:05:00|1799.39|1798.89|1797.56|1797.26|1799.83|1799.45|1797.19|1796.81|1075
1672243800000|2022-12-28 16:10:00|1797.55|1797.25|1798.17|1797.87|1799.53|1799.14|1797.53|1797.22|963
1672244100000|2022-12-28 16:15:00|1798.36|1798.06|1799.22|1798.92|1799.34|1798.95|1797.41|1797.11|982
1672244400000|2022-12-28 16:20:00|1799.21|1798.91|1800.57|1800.07|1800.6|1800.28|1798.97|1798.58|821
1672244700000|2022-12-28 16:25:00|1800.48|1800.18|1801.42|1801.12|1801.61|1801.21|1800.13|1799.76|865
1672245000000|2022-12-28 16:30:00|1801.41|1801.11|1801.82|1801.32|1802.25|1801.95|1800.91|1800.61|911
1672245300000|2022-12-28 16:35:00|1801.83|1801.33|1801.61|1801.31|1801.89|1801.5|1800.6|1800.23|720
1672245600000|2022-12-28 16:40:00|1801.59|1801.29|1802.26|1801.96|1802.58|1802.26|1801.08|1800.73|730
1672245900000|2022-12-28 16:45:00|1802.25|1801.95|1801.67|1801.37|1802.4|1802.02|1801.36|1800.99|754
1672246200000|2022-12-28 16:50:00|1801.7|1801.4|1801.34|1800.84|1802.1|1801.72|1801.15|1800.77|836
1672246500000|2022-12-28 16:55:00|1801.31|1800.81|1802.83|1802.33|1803.05|1802.65|1801.12|1800.81|792
1672246800000|2022-12-28 17:00:00|1802.7|1802.4|1802.11|1801.61|1802.71|1802.4|1801.76|1801.39|764
1672247100000|2022-12-28 17:05:00|1801.99|1801.69|1803.31|1802.81|1803.48|1803.1|1801.76|1801.42|753
1672247400000|2022-12-28 17:10:00|1803.2|1802.9|1803.45|1802.95|1803.8|1803.41|1803.05|1802.6|766
1672247700000|2022-12-28 17:15:00|1803.5|1803|1803.85|1803.35|1804.09|1803.73|1803.2|1802.7|645
1672248000000|2022-12-28 17:20:00|1803.88|1803.38|1804.04|1803.54|1804.23|1803.73|1803.24|1802.81|698
1672248300000|2022-12-28 17:25:00|1804.03|1803.53|1805.11|1804.81|1805.5|1805.12|1803.53|1803.15|764
1672248600000|2022-12-28 17:30:00|1805.12|1804.82|1805.93|1805.63|1806.18|1805.77|1804.93|1804.53|742
1672248900000|2022-12-28 17:35:00|1805.92|1805.62|1804.74|1804.24|1806.22|1805.82|1804.55|1804.16|777
1672249200000|2022-12-28 17:40:00|1804.73|1804.23|1805.51|1805.01|1805.68|1805.29|1804.35|1803.94|664
1672249500000|2022-12-28 17:45:00|1805.55|1805.05|1806.03|1805.53|1806.56|1806.17|1805.37|1804.97|717
1672249800000|2022-12-28 17:50:00|1806.05|1805.55|1806.22|1805.72|1806.5|1806.08|1805.77|1805.27|702
1672250100000|2022-12-28 17:55:00|1806.24|1805.74|1805.94|1805.44|1806.45|1806.15|1805.38|1804.96|612
1672250400000|2022-12-28 18:00:00|1805.98|1805.48|1806.77|1806.27|1807.14|1806.71|1805.81|1805.31|669
1672250700000|2022-12-28 18:05:00|1806.79|1806.29|1807.48|1806.98|1808.07|1807.67|1806.42|1806.02|739
1672251000000|2022-12-28 18:10:00|1807.5|1807|1808.83|1808.33|1809.14|1808.73|1807.48|1806.98|826
1672251300000|2022-12-28 18:15:00|1808.82|1808.32|1809.31|1809.01|1809.35|1809.05|1808.07|1807.65|716
1672251600000|2022-12-28 18:20:00|1809.41|1808.91|1808.15|1807.85|1809.55|1809.15|1808.02|1807.57|763
1672251900000|2022-12-28 18:25:00|1808.16|1807.86|1808.05|1807.75|1808.75|1808.31|1807.15|1806.78|886
1672252200000|2022-12-28 18:30:00|1807.94|1807.64|1807.56|1807.06|1808.39|1808.02|1806.85|1806.53|791
1672252500000|2022-12-28 18:35:00|1807.48|1807.18|1805.76|1805.26|1807.5|1807.2|1805.5|1805.13|661
1672252800000|2022-12-28 18:40:00|1805.77|1805.27|1804.65|1804.15|1806.13|1805.75|1804.44|1804.03|664
1672253100000|2022-12-28 18:45:00|1804.68|1804.18|1803.97|1803.67|1805.02|1804.64|1803.88|1803.5|622
1672253400000|2022-12-28 18:50:00|1803.95|1803.65|1803.65|1803.15|1804.09|1803.72|1803.13|1802.76|549
1672253700000|2022-12-28 18:55:00|1803.56|1803.26|1803.85|1803.55|1804.09|1803.7|1803.16|1802.85|492
1672254000000|2022-12-28 19:00:00|1803.86|1803.56|1803.51|1803.01|1804.01|1803.67|1803.1|1802.8|659
1672254300000|2022-12-28 19:05:00|1803.39|1803.09|1804.27|1803.97|1804.74|1804.38|1803.38|1802.97|540
1672254600000|2022-12-28 19:10:00|1804.31|1804.01|1805.92|1805.42|1806.02|1805.61|1804.28|1803.9|385
1672254900000|2022-12-28 19:15:00|1805.93|1805.43|1805.71|1805.21|1805.93|1805.43|1804.94|1804.48|462
1672255200000|2022-12-28 19:20:00|1805.69|1805.19|1805.31|1804.81|1805.81|1805.31|1805.11|1804.71|414
1672255500000|2022-12-28 19:25:00|1805.32|1804.82|1805.72|1805.22|1806|1805.6|1805.19|1804.71|406
1672255800000|2022-12-28 19:30:00|1805.71|1805.21|1805.31|1804.81|1806.19|1805.78|1805.23|1804.76|456
1672256100000|2022-12-28 19:35:00|1805.23|1804.93|1805.31|1804.81|1805.66|1805.28|1805.12|1804.69|435
1672256400000|2022-12-28 19:40:00|1805.2|1804.9|1805.76|1805.26|1805.77|1805.31|1805.14|1804.73|399
1672256700000|2022-12-28 19:45:00|1805.77|1805.27|1805.9|1805.4|1806.32|1805.87|1805.7|1805.27|517
1672257000000|2022-12-28 19:50:00|1805.92|1805.42|1805.63|1805.13|1806.04|1805.59|1805.55|1805.11|409
1672257300000|2022-12-28 19:55:00|1805.62|1805.12|1805.55|1805.25|1805.99|1805.58|1805.46|1805.03|479
1672257600000|2022-12-28 20:00:00|1805.54|1805.24|1805.11|1804.61|1805.87|1805.49|1804.9|1804.4|560
1672257900000|2022-12-28 20:05:00|1805.09|1804.59|1805.29|1804.79|1805.65|1805.23|1805.02|1804.52|478
1672258200000|2022-12-28 20:10:00|1805.27|1804.97|1804.37|1803.87|1805.51|1805.09|1804.14|1803.71|570
1672258500000|2022-12-28 20:15:00|1804.25|1803.95|1804.39|1803.89|1804.78|1804.4|1804.02|1803.62|560
1672258800000|2022-12-28 20:20:00|1804.4|1803.9|1803.32|1802.82|1804.43|1803.98|1803.12|1802.72|491
1672259100000|2022-12-28 20:25:00|1803.22|1802.92|1803.49|1802.99|1803.54|1803.15|1803.01|1802.64|438
1672259400000|2022-12-28 20:30:00|1803.48|1802.98|1803.74|1803.24|1804.29|1803.89|1803.35|1802.97|573
1672259700000|2022-12-28 20:35:00|1803.68|1803.18|1804.14|1803.64|1804.39|1803.89|1803.42|1802.92|433
1672260000000|2022-12-28 20:40:00|1804.11|1803.61|1804.05|1803.55|1804.42|1803.92|1803.97|1803.47|460
1672260300000|2022-12-28 20:45:00|1804.06|1803.56|1804.39|1803.89|1804.61|1804.15|1803.78|1803.35|453
1672260600000|2022-12-28 20:50:00|1804.49|1803.99|1804.92|1804.42|1805.05|1804.64|1804.09|1803.59|576
1672260900000|2022-12-28 20:55:00|1804.91|1804.41|1804.66|1804.16|1805.37|1804.88|1804.64|1804.14|525
1672261200000|2022-12-28 21:00:00|1804.74|1804.24|1804.88|1804.38|1805.12|1804.73|1804.65|1804.17|299
1672261500000|2022-12-28 21:05:00|1804.87|1804.37|1804.62|1804.12|1804.99|1804.52|1804.52|1804.02|136
1672261800000|2022-12-28 21:10:00|1804.61|1804.11|1804.43|1803.93|1804.77|1804.27|1804.31|1803.81|185
1672262100000|2022-12-28 21:15:00|1804.41|1803.91|1804.94|1804.64|1805.06|1804.69|1804.39|1803.89|127
1672262400000|2022-12-28 21:20:00|1804.93|1804.63|1804.9|1804.4|1805.36|1804.86|1804.83|1804.33|134
1672262700000|2022-12-28 21:25:00|1804.83|1804.53|1804.9|1804.4|1804.93|1804.54|1804.61|1804.14|136
1672263000000|2022-12-28 21:30:00|1804.87|1804.37|1804.82|1804.32|1805.02|1804.52|1804.81|1804.31|86
1672263300000|2022-12-28 21:35:00|1804.85|1804.35|1804.8|1804.3|1804.91|1804.43|1804.68|1804.19|78
1672263600000|2022-12-28 21:40:00|1804.82|1804.32|1804.41|1803.91|1804.84|1804.34|1804.32|1803.82|93
1672263900000|2022-12-28 21:45:00|1804.37|1803.87|1804.43|1803.93|1804.61|1804.21|1804.22|1803.72|134
1672264200000|2022-12-28 21:50:00|1804.45|1803.95|1804.51|1804.01|1804.69|1804.23|1804.27|1803.82|204
1672264500000|2022-12-28 21:55:00|1804.48|1803.98|1804.43|1803.93|1804.59|1804.09|1804.36|1803.86|112
1672268400000|2022-12-28 23:00:00|1804.54|1804.04|1805.2|1804.7|1805.31|1804.81|1804.18|1803.68|282
1672268700000|2022-12-28 23:05:00|1805.19|1804.69|1805.55|1805.05|1805.59|1805.09|1804.98|1804.48|194
1672269000000|2022-12-28 23:10:00|1805.5|1805|1805.6|1805.1|1805.64|1805.14|1805.29|1804.79|143
1672269300000|2022-12-28 23:15:00|1805.57|1805.07|1805.6|1805.1|1805.72|1805.22|1805.19|1804.69|154
1672269600000|2022-12-28 23:20:00|1805.56|1805.06|1805.74|1805.24|1805.94|1805.44|1805.5|1805|179
1672269900000|2022-12-28 23:25:00|1805.76|1805.26|1806.1|1805.6|1806.2|1805.71|1805.51|1805.07|208
1672270200000|2022-12-28 23:30:00|1806.01|1805.51|1805.67|1805.17|1806.11|1805.61|1805.5|1805.11|191
1672270500000|2022-12-28 23:35:00|1805.66|1805.16|1805.48|1804.98|1805.66|1805.16|1805.2|1804.74|213
1672270800000|2022-12-28 23:40:00|1805.42|1804.92|1805.52|1805.02|1805.79|1805.29|1805.26|1804.81|183
1672271100000|2022-12-28 23:45:00|1805.54|1805.04|1805.68|1805.18|1805.69|1805.19|1804.98|1804.62|234
1672271400000|2022-12-28 23:50:00|1805.67|1805.17|1806.11|1805.61|1806.12|1805.62|1805.65|1805.15|183
1672271700000|2022-12-28 23:55:00|1806.13|1805.63|1806.09|1805.59|1806.29|1805.79|1806.08|1805.58|164
1672272000000|2022-12-29 00:00:00|1806.06|1805.56|1806.76|1806.26|1806.95|1806.45|1806.02|1805.52|346
1672272300000|2022-12-29 00:05:00|1806.73|1806.23|1805.85|1805.35|1806.81|1806.31|1805.68|1805.18|294
1672272600000|2022-12-29 00:10:00|1805.82|1805.32|1805.57|1805.07|1806.03|1805.53|1805.56|1805.06|239
1672272900000|2022-12-29 00:15:00|1805.63|1805.13|1805.99|1805.49|1806.19|1805.69|1805.6|1805.1|405
1672273200000|2022-12-29 00:20:00|1805.98|1805.48|1806.04|1805.54|1806.89|1806.39|1805.42|1804.94|454
1672273500000|2022-12-29 00:25:00|1806|1805.5|1805.85|1805.35|1806.18|1805.77|1805.71|1805.3|251
1672273800000|2022-12-29 00:30:00|1805.83|1805.33|1805.7|1805.2|1806.04|1805.54|1805.53|1805.11|239
1672274100000|2022-12-29 00:35:00|1805.69|1805.19|1805.77|1805.27|1805.9|1805.46|1805.63|1805.18|228
1672274400000|2022-12-29 00:40:00|1805.75|1805.25|1806.11|1805.61|1806.13|1805.63|1805.43|1805.01|277
1672274700000|2022-12-29 00:45:00|1806.12|1805.62|1805.82|1805.32|1806.21|1805.71|1805.57|1805.14|301
1672275000000|2022-12-29 00:50:00|1805.83|1805.33|1806.13|1805.63|1806.13|1805.72|1805.61|1805.16|324
1672275300000|2022-12-29 00:55:00|1806.11|1805.61|1806.77|1806.27|1807.04|1806.56|1805.97|1805.47|397
1672275600000|2022-12-29 01:00:00|1806.78|1806.28|1806.75|1806.25|1807.09|1806.66|1806.28|1805.86|577
1672275900000|2022-12-29 01:05:00|1806.74|1806.24|1806.66|1806.16|1806.85|1806.35|1805.66|1805.36|578
1672276200000|2022-12-29 01:10:00|1806.56|1806.26|1806.97|1806.47|1807.17|1806.67|1805.99|1805.64|466
1672276500000|2022-12-29 01:15:00|1806.99|1806.69|1807.14|1806.64|1807.55|1807.13|1806.99|1806.51|455
1672276800000|2022-12-29 01:20:00|1807.18|1806.68|1806.87|1806.37|1807.46|1806.96|1806.72|1806.22|459
1672277100000|2022-12-29 01:25:00|1806.88|1806.38|1806.47|1805.97|1807.29|1806.79|1806.3|1805.81|594
1672277400000|2022-12-29 01:30:00|1806.51|1806.01|1806.83|1806.33|1806.9|1806.49|1806.15|1805.76|490
1672277700000|2022-12-29 01:35:00|1806.84|1806.34|1807.48|1806.98|1807.57|1807.12|1806.73|1806.33|426
1672278000000|2022-12-29 01:40:00|1807.45|1806.95|1808.32|1807.82|1808.46|1808.06|1807.22|1806.78|521
1672278300000|2022-12-29 01:45:00|1808.26|1807.76|1807.96|1807.46|1808.95|1808.62|1807.82|1807.44|576
1672278600000|2022-12-29 01:50:00|1808.04|1807.54|1806.48|1806.18|1808.04|1807.57|1805.92|1805.57|702
1672278900000|2022-12-29 01:55:00|1806.3|1806|1806.72|1806.42|1807.4|1806.9|1806.19|1805.84|678
1672279200000|2022-12-29 02:00:00|1806.69|1806.39|1807.53|1807.03|1807.68|1807.18|1806.24|1805.74|532
1672279500000|2022-12-29 02:05:00|1807.59|1807.09|1807.55|1807.05|1807.99|1807.49|1807.17|1806.75|447
1672279800000|2022-12-29 02:10:00|1807.53|1807.03|1807.99|1807.49|1808|1807.56|1807.19|1806.77|425
1672280100000|2022-12-29 02:15:00|1807.96|1807.46|1807.89|1807.39|1808.49|1808.09|1807.68|1807.31|286
1672280400000|2022-12-29 02:20:00|1807.87|1807.37|1808.62|1808.12|1808.84|1808.4|1807.73|1807.37|355
1672280700000|2022-12-29 02:25:00|1808.63|1808.13|1808.69|1808.19|1809.04|1808.58|1808.53|1808.12|310
1672281000000|2022-12-29 02:30:00|1808.73|1808.23|1809.11|1808.61|1809.33|1808.83|1808.47|1808.07|435
1672281300000|2022-12-29 02:35:00|1809.1|1808.6|1809.06|1808.56|1809.73|1809.33|1808.7|1808.31|501
1672281600000|2022-12-29 02:40:00|1808.96|1808.46|1808.61|1808.11|1809.03|1808.71|1808.36|1807.98|389
1672281900000|2022-12-29 02:45:00|1808.6|1808.1|1807.99|1807.49|1808.83|1808.4|1807.72|1807.39|414
1672282200000|2022-12-29 02:50:00|1807.98|1807.48|1807.66|1807.36|1808.13|1807.7|1807.54|1807.16|313
1672282500000|2022-12-29 02:55:00|1807.67|1807.37|1807.96|1807.66|1808.48|1807.98|1807.65|1807.24|431
1672282800000|2022-12-29 03:00:00|1807.91|1807.61|1808.07|1807.57|1808.2|1807.77|1807.63|1807.23|369
1672283100000|2022-12-29 03:05:00|1808.08|1807.58|1808.01|1807.71|1808.83|1808.33|1807.95|1807.45|411
1672283400000|2022-12-29 03:10:00|1808.02|1807.72|1808.08|1807.78|1808.36|1807.91|1807.86|1807.54|304
1672283700000|2022-12-29 03:15:00|1808.07|1807.77|1808.12|1807.62|1808.43|1808.02|1807.8|1807.39|426
1672284000000|2022-12-29 03:20:00|1808.04|1807.54|1808.73|1808.23|1809.11|1808.61|1808.04|1807.54|459
1672284300000|2022-12-29 03:25:00|1808.74|1808.24|1808.64|1808.14|1809.01|1808.51|1808.54|1808.1|318
1672284600000|2022-12-29 03:30:00|1808.56|1808.06|1808.16|1807.66|1808.86|1808.37|1808.02|1807.6|402
1672284900000|2022-12-29 03:35:00|1808.18|1807.68|1808.03|1807.73|1808.26|1807.8|1807.87|1807.44|292
1672285200000|2022-12-29 03:40:00|1808.02|1807.72|1808.03|1807.53|1808.35|1807.86|1807.93|1807.48|309
1672285500000|2022-12-29 03:45:00|1808.04|1807.54|1807.66|1807.16|1808.15|1807.75|1807.5|1807.07|368
1672285800000|2022-12-29 03:50:00|1807.65|1807.15|1807.89|1807.39|1808.51|1808.01|1807.57|1807.12|278
1672286100000|2022-12-29 03:55:00|1807.88|1807.38|1807.94|1807.44|1807.99|1807.54|1807.56|1807.15|245
1672286400000|2022-12-29 04:00:00|1807.98|1807.48|1807.96|1807.46|1808.1|1807.6|1807.43|1807.02|340
1672286700000|2022-12-29 04:05:00|1807.97|1807.47|1807.55|1807.05|1807.99|1807.59|1807.5|1807|253
1672287000000|2022-12-29 04:10:00|1807.56|1807.06|1807.62|1807.12|1807.76|1807.3|1807.46|1807.04|229
1672287300000|2022-12-29 04:15:00|1807.63|1807.13|1807.48|1806.98|1807.8|1807.3|1807.39|1806.89|226
1672287600000|2022-12-29 04:20:00|1807.49|1806.99|1807.7|1807.2|1807.72|1807.25|1807.24|1806.89|241
1672287900000|2022-12-29 04:25:00|1807.72|1807.22|1807.55|1807.05|1807.81|1807.34|1807.34|1806.93|196
1672288200000|2022-12-29 04:30:00|1807.56|1807.06|1807.46|1806.96|1807.65|1807.15|1807.29|1806.94|194
1672288500000|2022-12-29 04:35:00|1807.47|1806.97|1808.24|1807.74|1808.45|1808.06|1807.44|1806.94|297
1672288800000|2022-12-29 04:40:00|1808.25|1807.75|1807.88|1807.38|1808.72|1808.34|1807.67|1807.3|350
1672289100000|2022-12-29 04:45:00|1807.86|1807.36|1808.18|1807.68|1808.31|1807.81|1807.76|1807.31|248
1672289400000|2022-12-29 04:50:00|1808.22|1807.72|1808.43|1807.93|1808.63|1808.21|1808.16|1807.66|282
1672289700000|2022-12-29 04:55:00|1808.44|1807.94|1809.29|1808.79|1809.52|1809.11|1808.43|1807.93|366
1672290000000|2022-12-29 05:00:00|1809.28|1808.78|1809.17|1808.87|1809.38|1808.95|1808.77|1808.42|362
1672290300000|2022-12-29 05:05:00|1809.25|1808.75|1809.71|1809.21|1809.93|1809.43|1809.15|1808.74|414
1672290600000|2022-12-29 05:10:00|1809.72|1809.22|1809.32|1809.02|1809.98|1809.48|1809.31|1808.87|334
1672290900000|2022-12-29 05:15:00|1809.34|1809.04|1809.12|1808.62|1809.48|1809.09|1808.86|1808.41|314
1672291200000|2022-12-29 05:20:00|1809.14|1808.64|1808.87|1808.37|1809.32|1808.88|1808.82|1808.32|237
1672291500000|2022-12-29 05:25:00|1808.75|1808.25|1808.51|1808.21|1808.93|1808.54|1808.42|1807.94|408
1672291800000|2022-12-29 05:30:00|1808.5|1808.2|1808.09|1807.59|1808.94|1808.58|1808.09|1807.59|584
1672292100000|2022-12-29 05:35:00|1808.08|1807.58|1808.17|1807.67|1808.41|1807.91|1807.92|1807.42|427
1672292400000|2022-12-29 05:40:00|1808.15|1807.65|1808.57|1808.07|1808.57|1808.07|1808.07|1807.57|300
1672292700000|2022-12-29 05:45:00|1808.54|1808.04|1809.06|1808.76|1809.25|1808.88|1808.53|1808.03|340
1672293000000|2022-12-29 05:50:00|1809.05|1808.75|1809.9|1809.4|1809.99|1809.62|1809.05|1808.65|418
1672293300000|2022-12-29 05:55:00|1809.85|1809.55|1809.82|1809.52|1810.43|1809.93|1809.09|1808.74|476
1672293600000|2022-12-29 06:00:00|1809.84|1809.54|1809.62|1809.12|1810.13|1809.74|1809.26|1808.88|508
1672293900000|2022-12-29 06:05:00|1809.64|1809.14|1810.16|1809.66|1810.47|1810.09|1809.46|1809.07|450
1672294200000|2022-12-29 06:10:00|1810.17|1809.67|1810.15|1809.65|1810.22|1809.75|1809.64|1809.34|313
1672294500000|2022-12-29 06:15:00|1810.14|1809.64|1810.07|1809.57|1810.42|1809.92|1809.89|1809.39|390
1672294800000|2022-12-29 06:20:00|1810.05|1809.55|1809.44|1809.14|1810.38|1809.88|1809.44|1809.03|363
1672295100000|2022-12-29 06:25:00|1809.42|1809.12|1808.6|1808.1|1809.55|1809.12|1808.4|1807.96|594
1672295400000|2022-12-29 06:30:00|1808.59|1808.09|1808.56|1808.06|1808.75|1808.25|1808.2|1807.7|420
1672295700000|2022-12-29 06:35:00|1808.55|1808.05|1808|1807.5|1808.56|1808.23|1807.76|1807.35|554
1672296000000|2022-12-29 06:40:00|1807.99|1807.49|1808.05|1807.55|1808.26|1807.76|1807.69|1807.19|455
1672296300000|2022-12-29 06:45:00|1808.13|1807.63|1808.37|1807.87|1808.6|1808.1|1807.81|1807.31|456
1672296600000|2022-12-29 06:50:00|1808.45|1807.95|1808.21|1807.91|1808.88|1808.38|1808.08|1807.62|341
1672296900000|2022-12-29 06:55:00|1808.22|1807.71|1808.64|1808.14|1808.74|1808.27|1807.81|1807.31|492
1672297200000|2022-12-29 07:00:00|1808.66|1808.16|1808.59|1808.09|1809.54|1809.15|1808.18|1807.75|501
1672297500000|2022-12-29 07:05:00|1808.52|1808.02|1807.96|1807.46|1808.8|1808.35|1807.76|1807.36|381
1672297800000|2022-12-29 07:10:00|1807.94|1807.44|1806.92|1806.42|1807.94|1807.44|1806.64|1806.27|481
1672298100000|2022-12-29 07:15:00|1806.9|1806.4|1806.86|1806.36|1807.65|1807.28|1806.54|1806.04|503
1672298400000|2022-12-29 07:20:00|1806.81|1806.31|1806.49|1805.99|1807.1|1806.64|1805.96|1805.46|533
1672298700000|2022-12-29 07:25:00|1806.48|1805.98|1805.99|1805.69|1806.83|1806.33|1805.95|1805.48|589
1672299000000|2022-12-29 07:30:00|1806.09|1805.59|1805.91|1805.41|1806.29|1805.83|1805.02|1804.68|510
1672299300000|2022-12-29 07:35:00|1805.92|1805.42|1806.17|1805.67|1806.73|1806.34|1805.79|1805.39|450
1672299600000|2022-12-29 07:40:00|1806.18|1805.68|1806.5|1806.2|1806.69|1806.3|1805.77|1805.34|553
1672299900000|2022-12-29 07:45:00|1806.47|1806.17|1805.9|1805.6|1806.7|1806.3|1805.66|1805.3|499
1672300200000|2022-12-29 07:50:00|1805.93|1805.63|1805.54|1805.04|1806.23|1805.84|1805.17|1804.83|513
1672300500000|2022-12-29 07:55:00|1805.52|1805.02|1806.65|1806.15|1806.91|1806.48|1805.23|1804.87|624
1672300800000|2022-12-29 08:00:00|1806.63|1806.13|1806.95|1806.65|1807.69|1807.34|1806.5|1806.13|766
1672301100000|2022-12-29 08:05:00|1806.97|1806.67|1808.01|1807.51|1808.12|1807.79|1806.81|1806.41|730
1672301400000|2022-12-29 08:10:00|1807.97|1807.47|1809.09|1808.59|1809.66|1809.33|1807.85|1807.46|720
1672301700000|2022-12-29 08:15:00|1809.07|1808.57|1809.58|1809.28|1809.71|1809.34|1808.79|1808.47|559
1672302000000|2022-12-29 08:20:00|1809.6|1809.3|1809.12|1808.62|1809.99|1809.58|1808.9|1808.47|648
1672302300000|2022-12-29 08:25:00|1809.15|1808.65|1810.05|1809.75|1810.58|1810.2|1808.95|1808.51|650
1672302600000|2022-12-29 08:30:00|1810.06|1809.76|1810.26|1809.76|1810.71|1810.31|1809.87|1809.53|662
1672302900000|2022-12-29 08:35:00|1810.27|1809.77|1809.81|1809.51|1810.54|1810.13|1809.77|1809.42|519
1672303200000|2022-12-29 08:40:00|1809.91|1809.41|1810.28|1809.98|1810.56|1810.16|1809.79|1809.41|548
1672303500000|2022-12-29 08:45:00|1810.29|1809.99|1810.34|1810.04|1810.81|1810.46|1809.74|1809.35|587
1672303800000|2022-12-29 08:50:00|1810.32|1810.02|1810.64|1810.14|1810.75|1810.35|1809.86|1809.48|623
1672304100000|2022-12-29 08:55:00|1810.63|1810.13|1810.14|1809.64|1810.76|1810.34|1809.75|1809.4|538
1672304400000|2022-12-29 09:00:00|1810.04|1809.74|1810.87|1810.57|1811.07|1810.7|1810.04|1809.74|691
1672304700000|2022-12-29 09:05:00|1810.83|1810.53|1811.71|1811.41|1812.25|1811.87|1810.83|1810.52|717
1672305000000|2022-12-29 09:10:00|1811.67|1811.37|1810.72|1810.42|1811.84|1811.52|1810.34|1809.99|603
1672305300000|2022-12-29 09:15:00|1810.71|1810.41|1811.01|1810.51|1811.48|1811.09|1810.68|1810.28|725
1672305600000|2022-12-29 09:20:00|1811.02|1810.52|1811.23|1810.93|1811.81|1811.45|1810.88|1810.49|542
1672305900000|2022-12-29 09:25:00|1811.28|1810.98|1809.9|1809.4|1811.38|1810.98|1809.5|1809.12|633
1672306200000|2022-12-29 09:30:00|1809.76|1809.46|1810.31|1810.01|1810.38|1810.06|1809.3|1808.96|550
1672306500000|2022-12-29 09:35:00|1810.3|1810|1810.82|1810.32|1810.98|1810.62|1810|1809.61|518
1672306800000|2022-12-29 09:40:00|1810.81|1810.31|1810.82|1810.32|1810.97|1810.65|1810.56|1810.16|473
1672307100000|2022-12-29 09:45:00|1810.72|1810.42|1810.13|1809.83|1810.98|1810.58|1810.01|1809.61|526
1672307400000|2022-12-29 09:50:00|1810.14|1809.84|1810.34|1810.04|1810.59|1810.19|1809.75|1809.42|505
1672307700000|2022-12-29 09:55:00|1810.44|1809.94|1808.94|1808.64|1810.46|1810.08|1808.93|1808.63|531
1672308000000|2022-12-29 10:00:00|1808.93|1808.63|1809.29|1808.99|1809.41|1809.01|1808.73|1808.34|557
1672308300000|2022-12-29 10:05:00|1809.38|1808.88|1809.17|1808.67|1809.61|1809.22|1808.81|1808.42|435
1672308600000|2022-12-29 10:10:00|1809.16|1808.66|1807.69|1807.39|1809.16|1808.77|1807.69|1807.31|583
1672308900000|2022-12-29 10:15:00|1807.68|1807.38|1808.22|1807.92|1808.83|1808.44|1807.65|1807.25|469
1672309200000|2022-12-29 10:20:00|1808.27|1807.97|1807.4|1807.1|1808.39|1808.02|1807.37|1806.96|543
1672309500000|2022-12-29 10:25:00|1807.41|1807.11|1806.82|1806.52|1807.64|1807.24|1806.8|1806.36|545
1672309800000|2022-12-29 10:30:00|1806.88|1806.38|1805.68|1805.18|1806.96|1806.54|1805.24|1804.82|824
1672310100000|2022-12-29 10:35:00|1805.69|1805.19|1805.75|1805.25|1805.97|1805.54|1805.39|1805|501
1672310400000|2022-12-29 10:40:00|1805.74|1805.24|1805.73|1805.43|1806.28|1805.89|1805.31|1804.87|510
1672310700000|2022-12-29 10:45:00|1805.83|1805.33|1804.91|1804.41|1805.97|1805.6|1804.79|1804.4|469
1672311000000|2022-12-29 10:50:00|1804.8|1804.5|1805.27|1804.97|1805.76|1805.35|1804.6|1804.25|449
1672311300000|2022-12-29 10:55:00|1805.29|1804.99|1805.46|1805.16|1805.95|1805.57|1805.01|1804.62|486
1672311600000|2022-12-29 11:00:00|1805.45|1805.15|1805.88|1805.38|1806.6|1806.23|1805.45|1805.11|570
1672311900000|2022-12-29 11:05:00|1805.87|1805.37|1806.21|1805.71|1806.37|1805.97|1805.54|1805.15|533
1672312200000|2022-12-29 11:10:00|1806.2|1805.7|1806.46|1806.16|1806.69|1806.29|1806.02|1805.67|532
1672312500000|2022-12-29 11:15:00|1806.44|1806.14|1806.14|1805.84|1806.98|1806.56|1806.14|1805.76|485
1672312800000|2022-12-29 11:20:00|1806.23|1805.93|1806.06|1805.76|1806.57|1806.16|1806.03|1805.64|453
1672313100000|2022-12-29 11:25:00|1806.07|1805.77|1805.14|1804.84|1806.07|1805.77|1805.01|1804.62|425
1672313400000|2022-12-29 11:30:00|1805.08|1804.78|1805.71|1805.21|1805.72|1805.35|1804.87|1804.49|464
1672313700000|2022-12-29 11:35:00|1805.65|1805.15|1806.69|1806.39|1807.14|1806.79|1805.63|1805.15|673
1672314000000|2022-12-29 11:40:00|1806.7|1806.4|1807.81|1807.31|1807.81|1807.39|1806.7|1806.39|500
1672314300000|2022-12-29 11:45:00|1807.72|1807.42|1807.46|1806.96|1807.82|1807.47|1806.55|1806.15|618
1672314600000|2022-12-29 11:50:00|1807.36|1807.06|1807.24|1806.74|1807.65|1807.28|1806.78|1806.4|540
1672314900000|2022-12-29 11:55:00|1807.19|1806.69|1807|1806.5|1807.25|1806.82|1806.1|1805.78|602
1672315200000|2022-12-29 12:00:00|1807.06|1806.56|1807|1806.7|1807.36|1806.94|1806.53|1806.13|657
1672315500000|2022-12-29 12:05:00|1807.02|1806.72|1807.18|1806.88|1807.92|1807.53|1806.69|1806.29|599
1672315800000|2022-12-29 12:10:00|1807.28|1806.78|1807.61|1807.31|1807.74|1807.34|1806.7|1806.31|505
1672316100000|2022-12-29 12:15:00|1807.7|1807.2|1807.27|1806.77|1808.17|1807.84|1807.13|1806.74|563
1672316400000|2022-12-29 12:20:00|1807.28|1806.78|1807.59|1807.29|1807.8|1807.31|1806.99|1806.63|517
1672316700000|2022-12-29 12:25:00|1807.55|1807.25|1806.95|1806.45|1807.9|1807.47|1806.43|1806.05|593
1672317000000|2022-12-29 12:30:00|1806.96|1806.46|1806.2|1805.7|1807.11|1806.72|1805.42|1805.06|649
1672317300000|2022-12-29 12:35:00|1806.21|1805.71|1806.25|1805.75|1806.58|1806.2|1805.93|1805.53|413
1672317600000|2022-12-29 12:40:00|1806.23|1805.73|1807.07|1806.77|1807.58|1807.18|1806|1805.66|571
1672317900000|2022-12-29 12:45:00|1807.06|1806.76|1807.16|1806.66|1807.45|1807.09|1806.64|1806.33|581
1672318200000|2022-12-29 12:50:00|1807.15|1806.65|1807.07|1806.77|1807.31|1806.87|1806.72|1806.32|482
1672318500000|2022-12-29 12:55:00|1807.01|1806.71|1807.04|1806.74|1807.36|1807|1806.76|1806.43|481
1672318800000|2022-12-29 13:00:00|1807.03|1806.73|1807.48|1807.18|1807.98|1807.62|1806.93|1806.56|887
1672319100000|2022-12-29 13:05:00|1807.47|1807.17|1807.73|1807.43|1808.03|1807.61|1807.01|1806.52|747
1672319400000|2022-12-29 13:10:00|1807.69|1807.39|1807.44|1807.14|1807.84|1807.45|1806.83|1806.53|789
1672319700000|2022-12-29 13:15:00|1807.43|1807.13|1807.23|1806.73|1807.54|1807.19|1807|1806.59|830
1672320000000|2022-12-29 13:20:00|1807.25|1806.75|1808.59|1808.29|1809.51|1809.01|1807.21|1806.74|1225
1672320300000|2022-12-29 13:25:00|1808.58|1808.28|1808.36|1807.86|1809.02|1808.62|1808.08|1807.68|792
1672320600000|2022-12-29 13:30:00|1808.35|1807.85|1809.78|1809.48|1809.94|1809.48|1807.21|1806.71|1187
1672320900000|2022-12-29 13:35:00|1809.83|1809.53|1811.8|1811.5|1812.2|1811.79|1809.56|1809.13|1419
1672321200000|2022-12-29 13:40:00|1811.85|1811.55|1811.78|1811.48|1812.4|1811.97|1810.93|1810.59|1283
1672321500000|2022-12-29 13:45:00|1811.8|1811.5|1810.93|1810.63|1812.37|1811.99|1810.69|1810.3|1196
1672321800000|2022-12-29 13:50:00|1810.92|1810.62|1809.56|1809.26|1812.3|1811.93|1809.56|1809.16|1119
1672322100000|2022-12-29 13:55:00|1809.57|1809.27|1810.54|1810.24|1811.1|1810.79|1809.17|1808.82|1050
1672322400000|2022-12-29 14:00:00|1810.55|1810.25|1812.39|1812.09|1812.89|1812.52|1810.19|1809.87|1106
1672322700000|2022-12-29 14:05:00|1812.31|1812.01|1810.84|1810.34|1812.71|1812.3|1810.47|1810.07|1015
1672323000000|2022-12-29 14:10:00|1810.77|1810.47|1809.59|1809.29|1810.83|1810.48|1809.54|1809.21|905
1672323300000|2022-12-29 14:15:00|1809.61|1809.31|1811.27|1810.97|1811.43|1811.03|1808.92|1808.54|1070
1672323600000|2022-12-29 14:20:00|1811.37|1810.87|1811.25|1810.75|1811.38|1811.03|1809.86|1809.36|1048
1672323900000|2022-12-29 14:25:00|1811.24|1810.74|1811.85|1811.55|1812.77|1812.47|1811.11|1810.69|945
1672324200000|2022-12-29 14:30:00|1811.84|1811.54|1813.7|1813.2|1814.11|1813.75|1811.48|1811.03|1324
1672324500000|2022-12-29 14:35:00|1813.69|1813.19|1815.12|1814.62|1815.34|1814.86|1812.09|1811.7|1392
1672324800000|2022-12-29 14:40:00|1815.13|1814.63|1816.14|1815.64|1816.69|1816.3|1814.98|1814.63|1387
1672325100000|2022-12-29 14:45:00|1816.13|1815.63|1814.78|1814.28|1817.03|1816.73|1814.44|1813.94|1352
1672325400000|2022-12-29 14:50:00|1814.72|1814.22|1814.92|1814.62|1816.38|1815.91|1814.39|1813.89|1277
1672325700000|2022-12-29 14:55:00|1814.9|1814.6|1814.2|1813.9|1815.03|1814.65|1813.88|1813.57|1368
1672326000000|2022-12-29 15:00:00|1814.19|1813.89|1815.1|1814.6|1815.67|1815.37|1813.31|1813.01|1425
1672326300000|2022-12-29 15:05:00|1815.12|1814.62|1817.67|1817.37|1818.46|1818.01|1814.9|1814.6|1393
1672326600000|2022-12-29 15:10:00|1817.71|1817.21|1816.4|1816.1|1818.09|1817.79|1815.16|1814.86|1261
1672326900000|2022-12-29 15:15:00|1816.37|1816.07|1816.83|1816.33|1817.03|1816.61|1815.67|1815.37|1122
1672327200000|2022-12-29 15:20:00|1816.82|1816.32|1815.23|1814.93|1817.14|1816.64|1814.84|1814.34|1048
1672327500000|2022-12-29 15:25:00|1815.22|1814.92|1814.2|1813.7|1815.49|1815.09|1813.81|1813.34|991
1672327800000|2022-12-29 15:30:00|1814.21|1813.71|1814.79|1814.49|1815.53|1815.12|1813.58|1813.18|1057
1672328100000|2022-12-29 15:35:00|1814.82|1814.52|1813.82|1813.32|1814.82|1814.52|1812.81|1812.38|1114
1672328400000|2022-12-29 15:40:00|1813.8|1813.3|1814.66|1814.16|1814.69|1814.28|1813.04|1812.65|915
1672328700000|2022-12-29 15:45:00|1814.63|1814.13|1814.89|1814.59|1815.23|1814.82|1814.19|1813.86|1043
1672329000000|2022-12-29 15:50:00|1814.91|1814.61|1813.72|1813.22|1815.16|1814.77|1813.68|1813.22|971
1672329300000|2022-12-29 15:55:00|1813.74|1813.24|1813.85|1813.35|1814.4|1813.96|1813.26|1812.92|1129
1672329600000|2022-12-29 16:00:00|1813.86|1813.36|1814.24|1813.74|1814.65|1814.27|1813.3|1812.84|1018
1672329900000|2022-12-29 16:05:00|1814.23|1813.73|1813.88|1813.38|1814.66|1814.31|1813.62|1813.25|873
1672330200000|2022-12-29 16:10:00|1813.92|1813.42|1812.61|1812.11|1813.98|1813.58|1812.5|1812.1|731
1672330500000|2022-12-29 16:15:00|1812.62|1812.12|1813.63|1813.33|1813.9|1813.51|1812.41|1811.97|841
1672330800000|2022-12-29 16:20:00|1813.64|1813.34|1812.45|1812.15|1814.32|1814.01|1812.45|1812.03|850
1672331100000|2022-12-29 16:25:00|1812.46|1812.16|1812.66|1812.16|1813.01|1812.62|1812.17|1811.75|846
1672331400000|2022-12-29 16:30:00|1812.55|1812.05|1813.58|1813.28|1813.7|1813.35|1812.54|1812.05|821
1672331700000|2022-12-29 16:35:00|1813.6|1813.3|1814.75|1814.25|1814.89|1814.51|1813.52|1813.11|802
1672332000000|2022-12-29 16:40:00|1814.79|1814.29|1814.51|1814.21|1815.15|1814.82|1813.93|1813.54|828
1672332300000|2022-12-29 16:45:00|1814.53|1814.23|1815.01|1814.51|1815.16|1814.74|1814.2|1813.81|736
1672332600000|2022-12-29 16:50:00|1815.02|1814.52|1816.8|1816.3|1816.92|1816.44|1814.79|1814.39|768
1672332900000|2022-12-29 16:55:00|1816.81|1816.31|1815.93|1815.43|1816.88|1816.42|1815.89|1815.39|729
1672333200000|2022-12-29 17:00:00|1815.95|1815.45|1816.79|1816.29|1817.45|1816.95|1815.95|1815.45|815
1672333500000|2022-12-29 17:05:00|1816.82|1816.32|1816.6|1816.1|1816.87|1816.37|1816.28|1815.89|620
1672333800000|2022-12-29 17:10:00|1816.59|1816.09|1816.81|1816.31|1817.26|1816.77|1816.26|1815.8|708
1672334100000|2022-12-29 17:15:00|1816.82|1816.32|1818.85|1818.35|1818.89|1818.42|1816.47|1816.1|748
1672334400000|2022-12-29 17:20:00|1818.86|1818.36|1817.84|1817.34|1818.99|1818.59|1817.72|1817.31|809
1672334700000|2022-12-29 17:25:00|1817.83|1817.33|1818.17|1817.67|1818.56|1818.09|1817.23|1816.73|745
1672335000000|2022-12-29 17:30:00|1818.26|1817.76|1818.03|1817.53|1818.4|1817.9|1817.23|1816.8|693
1672335300000|2022-12-29 17:35:00|1818.04|1817.54|1817.76|1817.46|1818.09|1817.59|1817.14|1816.64|639
1672335600000|2022-12-29 17:40:00|1817.72|1817.42|1818.09|1817.59|1818.25|1817.85|1817.63|1817.15|596
1672335900000|2022-12-29 17:45:00|1818.12|1817.62|1817.73|1817.23|1818.65|1818.26|1817.67|1817.17|614
1672336200000|2022-12-29 17:50:00|1817.78|1817.28|1819.62|1819.12|1819.75|1819.37|1817.76|1817.26|768
1672336500000|2022-12-29 17:55:00|1819.61|1819.11|1819.23|1818.73|1820.17|1819.78|1819.2|1818.7|749
1672336800000|2022-12-29 18:00:00|1819.35|1818.85|1818.54|1818.04|1819.44|1818.94|1818.24|1817.84|837
1672337100000|2022-12-29 18:05:00|1818.55|1818.05|1818.79|1818.29|1819.17|1818.76|1818.53|1818.03|757
1672337400000|2022-12-29 18:10:00|1818.78|1818.28|1819.06|1818.56|1819.4|1819|1818.47|1818.1|738
1672337700000|2022-12-29 18:15:00|1819.05|1818.55|1819.8|1819.3|1820.11|1819.68|1818.79|1818.42|647
1672338000000|2022-12-29 18:20:00|1819.81|1819.31|1820.03|1819.73|1820.2|1819.77|1819.62|1819.19|540
1672338300000|2022-12-29 18:25:00|1820.04|1819.74|1819.58|1819.08|1820.54|1820.11|1819.03|1818.57|790
1672338600000|2022-12-29 18:30:00|1819.56|1819.06|1818.61|1818.11|1819.82|1819.32|1818.47|1817.97|583
1672338900000|2022-12-29 18:35:00|1818.57|1818.07|1817.48|1816.98|1818.57|1818.07|1817.41|1816.96|588
1672339200000|2022-12-29 18:40:00|1817.47|1816.97|1817.52|1817.02|1817.9|1817.51|1817.26|1816.76|442
1672339500000|2022-12-29 18:45:00|1817.49|1816.99|1816.53|1816.03|1817.58|1817.08|1816.07|1815.67|534
1672339800000|2022-12-29 18:50:00|1816.56|1816.06|1816.38|1815.88|1817|1816.53|1815.99|1815.67|536
1672340100000|2022-12-29 18:55:00|1816.39|1815.89|1816.9|1816.4|1817.07|1816.63|1816.2|1815.7|509
1672340400000|2022-12-29 19:00:00|1816.95|1816.45|1817.53|1817.03|1818.09|1817.67|1816.89|1816.39|455
1672340700000|2022-12-29 19:05:00|1817.54|1817.04|1818.28|1817.98|1818.42|1818.04|1817.44|1816.96|493
1672341000000|2022-12-29 19:10:00|1818.3|1818|1818.93|1818.43|1819.31|1818.81|1818.25|1817.84|573
1672341300000|2022-12-29 19:15:00|1818.95|1818.45|1818.97|1818.47|1819.19|1818.79|1818.58|1818.08|542
1672341600000|2022-12-29 19:20:00|1818.98|1818.48|1817.76|1817.26|1819|1818.5|1817.49|1817.08|500
1672341900000|2022-12-29 19:25:00|1817.74|1817.24|1817.76|1817.26|1818.08|1817.71|1817.43|1817.05|384
1672342200000|2022-12-29 19:30:00|1817.75|1817.25|1818.14|1817.64|1818.22|1817.8|1817.66|1817.25|424
1672342500000|2022-12-29 19:35:00|1818.16|1817.66|1818.05|1817.55|1818.3|1817.87|1817.93|1817.43|360
1672342800000|2022-12-29 19:40:00|1817.88|1817.58|1817.75|1817.25|1818.2|1817.74|1817.57|1817.12|354
1672343100000|2022-12-29 19:45:00|1817.7|1817.2|1817.23|1816.73|1817.9|1817.46|1817.13|1816.7|398
1672343400000|2022-12-29 19:50:00|1817.24|1816.74|1816.9|1816.4|1817.3|1816.93|1816.61|1816.25|376
1672343700000|2022-12-29 19:55:00|1816.89|1816.39|1817.61|1817.11|1817.76|1817.4|1816.65|1816.24|550
1672344000000|2022-12-29 20:00:00|1817.52|1817.22|1816.54|1816.24|1817.52|1817.22|1816.45|1816.06|514
1672344300000|2022-12-29 20:05:00|1816.64|1816.14|1816.56|1816.06|1816.92|1816.42|1816.25|1815.84|410
1672344600000|2022-12-29 20:10:00|1816.59|1816.09|1816.89|1816.39|1817.11|1816.69|1816.37|1815.87|528
1672344900000|2022-12-29 20:15:00|1816.9|1816.4|1816.94|1816.44|1817.31|1816.81|1816.73|1816.23|385
1672345200000|2022-12-29 20:20:00|1816.98|1816.48|1816.44|1816.14|1817.09|1816.66|1816.41|1815.99|464
1672345500000|2022-12-29 20:25:00|1816.46|1816.16|1816.44|1815.94|1816.75|1816.33|1816.2|1815.81|486
1672345800000|2022-12-29 20:30:00|1816.45|1815.95|1815.97|1815.47|1816.86|1816.42|1815.77|1815.38|402
1672346100000|2022-12-29 20:35:00|1815.98|1815.48|1815.51|1815.01|1816.12|1815.62|1815.05|1814.55|545
1672346400000|2022-12-29 20:40:00|1815.53|1815.03|1815.73|1815.23|1815.92|1815.47|1815.32|1814.9|437
1672346700000|2022-12-29 20:45:00|1815.76|1815.26|1814.85|1814.35|1815.76|1815.32|1814.71|1814.28|442
1672347000000|2022-12-29 20:50:00|1814.83|1814.33|1815.1|1814.6|1815.3|1814.88|1814.71|1814.26|489
1672347300000|2022-12-29 20:55:00|1815.12|1814.62|1814.77|1814.47|1815.37|1814.87|1814.44|1814.14|557
1672347600000|2022-12-29 21:00:00|1814.73|1814.43|1815.82|1815.32|1816.07|1815.57|1814.73|1814.43|342
1672347900000|2022-12-29 21:05:00|1815.89|1815.39|1815.58|1815.08|1815.89|1815.39|1815.08|1814.58|235
1672348200000|2022-12-29 21:10:00|1815.6|1815.1|1815.33|1814.83|1815.89|1815.39|1815.22|1814.72|234
1672348500000|2022-12-29 21:15:00|1815.3|1814.8|1815.58|1815.08|1815.66|1815.16|1815.2|1814.7|200
1672348800000|2022-12-29 21:20:00|1815.57|1815.07|1815.48|1814.98|1815.6|1815.12|1815.32|1814.84|135
1672349100000|2022-12-29 21:25:00|1815.47|1814.97|1814.94|1814.44|1815.52|1815.02|1814.88|1814.38|164
1672349400000|2022-12-29 21:30:00|1814.92|1814.42|1814.79|1814.29|1814.92|1814.42|1814.74|1814.24|123
1672349700000|2022-12-29 21:35:00|1814.8|1814.3|1815.01|1814.51|1815.08|1814.58|1814.68|1814.18|137
1672350000000|2022-12-29 21:40:00|1814.92|1814.42|1815.12|1814.62|1815.19|1814.69|1814.85|1814.35|141
1672350300000|2022-12-29 21:45:00|1815.14|1814.64|1815.47|1814.97|1815.54|1815.04|1815.03|1814.53|159
1672350600000|2022-12-29 21:50:00|1815.45|1814.95|1815.18|1814.68|1815.57|1815.07|1815.15|1814.65|150
1672350900000|2022-12-29 21:55:00|1815.15|1814.65|1815.12|1814.62|1815.67|1815.17|1814.9|1814.4|179
1672354800000|2022-12-29 23:00:00|1815.19|1814.69|1815.14|1814.64|1816.16|1814.75|1814.72|1813.88|228
1672355100000|2022-12-29 23:05:00|1815.11|1814.61|1815.02|1814.52|1815.36|1814.86|1814.87|1814.37|143
1672355400000|2022-12-29 23:10:00|1815.04|1814.54|1814.97|1814.47|1815.1|1814.6|1814.61|1814.11|209
1672355700000|2022-12-29 23:15:00|1814.98|1814.48|1814.39|1813.89|1814.98|1814.48|1814.39|1813.89|179
1672356000000|2022-12-29 23:20:00|1814.41|1813.91|1814.33|1813.83|1814.61|1814.11|1814.25|1813.75|201
1672356300000|2022-12-29 23:25:00|1814.34|1813.84|1814.2|1813.7|1814.56|1814.06|1814.02|1813.52|172
1672356600000|2022-12-29 23:30:00|1814.25|1813.75|1814.72|1814.22|1815.41|1814.91|1814.24|1813.74|371
1672356900000|2022-12-29 23:35:00|1814.71|1814.21|1814.38|1813.88|1814.72|1814.22|1814.38|1813.88|157
1672357200000|2022-12-29 23:40:00|1814.34|1813.84|1814.84|1814.34|1814.96|1814.55|1814.33|1813.83|187
1672357500000|2022-12-29 23:45:00|1814.85|1814.35|1814.9|1814.4|1815.07|1814.57|1814.72|1814.22|152
1672357800000|2022-12-29 23:50:00|1814.88|1814.38|1815.22|1814.72|1815.23|1814.73|1814.73|1814.23|112
1672358100000|2022-12-29 23:55:00|1815.19|1814.69|1815.36|1814.86|1815.47|1814.97|1815.04|1814.58|203
1672358400000|2022-12-30 00:00:00|1815.37|1814.87|1815.67|1815.17|1815.74|1815.3|1815.34|1814.84|382
1672358700000|2022-12-30 00:05:00|1815.66|1815.16|1815.34|1814.84|1815.83|1815.39|1815.08|1814.66|341
1672359000000|2022-12-30 00:10:00|1815.29|1814.79|1815.51|1815.01|1815.67|1815.17|1814.98|1814.48|282
1672359300000|2022-12-30 00:15:00|1815.49|1814.99|1815.49|1814.99|1815.74|1815.34|1815.27|1814.86|357
1672359600000|2022-12-30 00:20:00|1815.5|1815|1815.49|1814.99|1815.68|1815.25|1815.31|1814.81|274
1672359900000|2022-12-30 00:25:00|1815.55|1815.05|1815.42|1814.92|1815.74|1815.24|1815.38|1814.88|231
1672360200000|2022-12-30 00:30:00|1815.46|1814.96|1815.73|1815.23|1815.83|1815.36|1815.26|1814.8|341
1672360500000|2022-12-30 00:35:00|1815.74|1815.24|1815.49|1814.99|1815.77|1815.27|1815.42|1814.92|272
1672360800000|2022-12-30 00:40:00|1815.44|1814.94|1815.71|1815.21|1815.77|1815.34|1815.41|1814.91|207
1672361100000|2022-12-30 00:45:00|1815.7|1815.2|1815.75|1815.25|1815.9|1815.47|1815.54|1815.09|272
1672361400000|2022-12-30 00:50:00|1815.73|1815.23|1816.06|1815.56|1816.2|1815.74|1815.63|1815.13|357
1672361700000|2022-12-30 00:55:00|1816.05|1815.55|1816.47|1815.97|1816.49|1816.03|1815.82|1815.34|410
1672362000000|2022-12-30 01:00:00|1816.6|1816.1|1816.61|1816.11|1817.34|1817.03|1816.34|1815.84|772
1672362300000|2022-12-30 01:05:00|1816.63|1816.13|1816.48|1815.98|1816.66|1816.16|1815.81|1815.43|539
1672362600000|2022-12-30 01:10:00|1816.49|1815.99|1817.14|1816.64|1817.36|1816.9|1816.48|1815.99|487
1672362900000|2022-12-30 01:15:00|1817.15|1816.65|1816.6|1816.1|1817.21|1816.71|1816.01|1815.55|846
1672363200000|2022-12-30 01:20:00|1816.59|1816.09|1816.78|1816.28|1817.04|1816.59|1816.3|1815.97|534
1672363500000|2022-12-30 01:25:00|1816.76|1816.26|1817.61|1817.11|1817.72|1817.22|1816.64|1816.15|487
1672363800000|2022-12-30 01:30:00|1817.59|1817.09|1817.71|1817.21|1817.97|1817.57|1817.28|1816.84|562
1672364100000|2022-12-30 01:35:00|1817.69|1817.19|1817.82|1817.32|1818.05|1817.62|1817.33|1816.9|539
1672364400000|2022-12-30 01:40:00|1817.83|1817.33|1818.08|1817.78|1818.51|1818.04|1817.71|1817.33|637
1672364700000|2022-12-30 01:45:00|1818.18|1817.68|1818.08|1817.58|1818.28|1817.85|1817.72|1817.32|590
1672365000000|2022-12-30 01:50:00|1818.09|1817.59|1818.1|1817.6|1818.5|1818.05|1817.8|1817.41|439
1672365300000|2022-12-30 01:55:00|1818.11|1817.61|1817.89|1817.39|1818.43|1818.09|1817.62|1817.22|453
1672365600000|2022-12-30 02:00:00|1817.88|1817.38|1816.9|1816.4|1817.98|1817.53|1816.66|1816.25|541
1672365900000|2022-12-30 02:05:00|1816.89|1816.39|1817.47|1817.17|1817.62|1817.24|1816.75|1816.39|454
1672366200000|2022-12-30 02:10:00|1817.57|1817.07|1817.73|1817.23|1817.88|1817.49|1817.31|1816.9|416
1672366500000|2022-12-30 02:15:00|1817.68|1817.38|1817.41|1817.11|1817.9|1817.56|1817.16|1816.85|337
1672366800000|2022-12-30 02:20:00|1817.4|1817.1|1816.36|1815.86|1817.58|1817.27|1816.07|1815.68|396
1672367100000|2022-12-30 02:25:00|1816.35|1815.85|1817.06|1816.56|1817.34|1816.86|1816.33|1815.83|405
1672367400000|2022-12-30 02:30:00|1817.08|1816.58|1817.21|1816.71|1817.52|1817.02|1816.95|1816.55|467
1672367700000|2022-12-30 02:35:00|1817.22|1816.72|1816.85|1816.35|1817.22|1816.78|1816.62|1816.15|324
1672368000000|2022-12-30 02:40:00|1816.79|1816.29|1816.98|1816.48|1817.27|1816.77|1816.7|1816.2|338
1672368300000|2022-12-30 02:45:00|1817|1816.5|1817.5|1817|1817.63|1817.13|1816.84|1816.44|441
1672368600000|2022-12-30 02:50:00|1817.53|1817.03|1817.74|1817.24|1817.99|1817.49|1817.48|1816.98|385
1672368900000|2022-12-30 02:55:00|1817.73|1817.23|1818.34|1817.84|1818.43|1817.93|1817.47|1816.97|580
1672369200000|2022-12-30 03:00:00|1818.33|1817.83|1818.46|1817.96|1818.81|1818.4|1818.14|1817.64|525
1672369500000|2022-12-30 03:05:00|1818.47|1817.97|1818.99|1818.49|1819.11|1818.66|1818.33|1817.86|522
1672369800000|2022-12-30 03:10:00|1818.97|1818.47|1819.48|1818.98|1819.48|1818.98|1818.74|1818.37|408
1672370100000|2022-12-30 03:15:00|1819.44|1818.94|1818.55|1818.05|1819.44|1818.94|1818.32|1817.9|348
1672370400000|2022-12-30 03:20:00|1818.56|1818.06|1818.75|1818.25|1819.01|1818.59|1818.09|1817.71|360
1672370700000|2022-12-30 03:25:00|1818.76|1818.26|1818.6|1818.1|1819.22|1818.72|1818.45|1817.95|369
1672371000000|2022-12-30 03:30:00|1818.57|1818.07|1818.34|1817.84|1818.85|1818.35|1818.1|1817.6|376
1672371300000|2022-12-30 03:35:00|1818.4|1817.9|1818.35|1817.85|1818.6|1818.1|1817.96|1817.51|286
1672371600000|2022-12-30 03:40:00|1818.29|1817.79|1818.01|1817.51|1818.43|1817.93|1817.91|1817.47|226
1672371900000|2022-12-30 03:45:00|1818.07|1817.57|1817.87|1817.37|1818.27|1817.79|1817.69|1817.19|267
1672372200000|2022-12-30 03:50:00|1817.88|1817.38|1817.39|1816.89|1817.99|1817.49|1817.27|1816.77|218
1672372500000|2022-12-30 03:55:00|1817.4|1816.9|1817.22|1816.72|1817.8|1817.3|1817.22|1816.72|304
1672372800000|2022-12-30 04:00:00|1817.23|1816.73|1816.73|1816.23|1817.32|1816.86|1816.72|1816.22|230
1672373100000|2022-12-30 04:05:00|1816.76|1816.26|1817.2|1816.7|1817.33|1816.85|1816.7|1816.23|312
1672373400000|2022-12-30 04:10:00|1817.21|1816.71|1817.55|1817.05|1817.61|1817.21|1817.13|1816.63|282
1672373700000|2022-12-30 04:15:00|1817.54|1817.04|1817.3|1816.8|1817.61|1817.17|1817.23|1816.73|257
1672374000000|2022-12-30 04:20:00|1817.29|1816.79|1816.7|1816.2|1817.29|1816.79|1816.49|1816.1|262
1672374300000|2022-12-30 04:25:00|1816.71|1816.21|1816.94|1816.44|1817|1816.6|1816.61|1816.11|262
1672374600000|2022-12-30 04:30:00|1816.98|1816.48|1816.95|1816.45|1817.02|1816.63|1816.59|1816.09|264
1672374900000|2022-12-30 04:35:00|1816.93|1816.43|1816.88|1816.38|1817.05|1816.64|1816.7|1816.22|190
1672375200000|2022-12-30 04:40:00|1816.89|1816.39|1816.79|1816.29|1816.93|1816.48|1816.55|1816.07|204
1672375500000|2022-12-30 04:45:00|1816.8|1816.3|1816.28|1815.78|1816.84|1816.35|1816.2|1815.76|260
1672375800000|2022-12-30 04:50:00|1816.29|1815.79|1816.04|1815.54|1816.42|1815.92|1815.82|1815.46|317
1672376100000|2022-12-30 04:55:00|1816.05|1815.55|1816.17|1815.67|1816.28|1815.85|1815.94|1815.44|295
1672376400000|2022-12-30 05:00:00|1816.19|1815.69|1816.62|1816.12|1816.69|1816.22|1816.09|1815.59|356
1672376700000|2022-12-30 05:05:00|1816.6|1816.1|1816.9|1816.4|1817.17|1816.67|1816.55|1816.1|435
1672377000000|2022-12-30 05:10:00|1816.97|1816.47|1816.97|1816.47|1817.07|1816.57|1816.8|1816.3|296
1672377300000|2022-12-30 05:15:00|1816.94|1816.44|1817.18|1816.68|1817.3|1816.88|1816.73|1816.29|365
1672377600000|2022-12-30 05:20:00|1817.21|1816.71|1817.68|1817.18|1817.8|1817.3|1816.99|1816.51|371
1672377900000|2022-12-30 05:25:00|1817.67|1817.17|1817.53|1817.03|1817.72|1817.22|1817.27|1816.89|280
1672378200000|2022-12-30 05:30:00|1817.55|1817.05|1818.33|1817.83|1818.65|1818.15|1817.55|1817.05|483
1672378500000|2022-12-30 05:35:00|1818.34|1817.84|1818.68|1818.18|1818.68|1818.18|1818.06|1817.58|482
1672378800000|2022-12-30 05:40:00|1818.66|1818.16|1819.14|1818.64|1819.27|1818.84|1818.66|1818.16|432
1672379100000|2022-12-30 05:45:00|1819.13|1818.63|1818.64|1818.14|1819.51|1819.21|1818.6|1818.13|385
1672379400000|2022-12-30 05:50:00|1818.63|1818.13|1818.97|1818.47|1819.17|1818.67|1818.47|1818.09|479
1672379700000|2022-12-30 05:55:00|1818.93|1818.43|1819.14|1818.64|1819.37|1818.87|1818.18|1817.74|745
1672380000000|2022-12-30 06:00:00|1819.13|1818.63|1819|1818.5|1819.45|1819.01|1818.58|1818.18|523
1672380300000|2022-12-30 06:05:00|1818.99|1818.49|1819.34|1818.84|1819.42|1818.92|1818.62|1818.12|462
1672380600000|2022-12-30 06:10:00|1819.33|1818.83|1819.34|1818.84|1819.49|1819|1818.96|1818.48|396
1672380900000|2022-12-30 06:15:00|1819.35|1818.85|1819.65|1819.15|1819.69|1819.19|1819|1818.57|456
1672381200000|2022-12-30 06:20:00|1819.6|1819.1|1819.56|1819.06|1820.36|1819.86|1819.55|1819.05|458
1672381500000|2022-12-30 06:25:00|1819.57|1819.07|1819.18|1818.68|1819.6|1819.1|1818.88|1818.38|479
1672381800000|2022-12-30 06:30:00|1819.23|1818.73|1819.34|1818.84|1819.39|1818.91|1818.9|1818.4|496
1672382100000|2022-12-30 06:35:00|1819.33|1818.83|1819.57|1819.27|1819.9|1819.52|1819.2|1818.7|422
1672382400000|2022-12-30 06:40:00|1819.55|1819.25|1819.47|1818.97|1819.7|1819.33|1819.27|1818.77|415
1672382700000|2022-12-30 06:45:00|1819.43|1818.93|1820.22|1819.72|1820.29|1819.84|1819.1|1818.64|431
1672383000000|2022-12-30 06:50:00|1820.21|1819.71|1820.49|1819.99|1820.53|1820.1|1819.87|1819.46|412
1672383300000|2022-12-30 06:55:00|1820.4|1820.1|1820.41|1819.91|1820.53|1820.12|1819.85|1819.42|410
1672383600000|2022-12-30 07:00:00|1820.42|1819.92|1822.53|1822.03|1822.59|1822.15|1820.41|1819.91|616
1672383900000|2022-12-30 07:05:00|1822.52|1822.02|1821.82|1821.32|1822.58|1822.08|1821.79|1821.29|463
1672384200000|2022-12-30 07:10:00|1821.86|1821.36|1821.31|1821.01|1821.92|1821.42|1821.14|1820.76|448
1672384500000|2022-12-30 07:15:00|1821.28|1820.98|1821.64|1821.14|1821.8|1821.38|1820.86|1820.36|449
1672384800000|2022-12-30 07:20:00|1821.66|1821.16|1821.5|1821|1822.04|1821.6|1821.28|1820.87|420
1672385100000|2022-12-30 07:25:00|1821.51|1821.01|1819.77|1819.27|1821.54|1821.13|1819.51|1819.21|625
1672385400000|2022-12-30 07:30:00|1819.76|1819.26|1819.12|1818.62|1819.85|1819.45|1818.8|1818.43|621
1672385700000|2022-12-30 07:35:00|1819.16|1818.66|1818.1|1817.8|1819.48|1819.08|1818.07|1817.57|534
1672386000000|2022-12-30 07:40:00|1818.2|1817.7|1816.69|1816.39|1818.25|1817.89|1816.58|1816.08|687
1672386300000|2022-12-30 07:45:00|1816.79|1816.29|1816.9|1816.4|1817.01|1816.64|1816.08|1815.67|818
1672386600000|2022-12-30 07:50:00|1816.81|1816.51|1815.6|1815.3|1816.92|1816.59|1815.49|1815.15|654
1672386900000|2022-12-30 07:55:00|1815.59|1815.29|1817.03|1816.53|1817.2|1816.7|1815.52|1815.13|807
1672387200000|2022-12-30 08:00:00|1817.12|1816.62|1817.19|1816.89|1817.68|1817.31|1816.53|1816.1|1044
1672387500000|2022-12-30 08:05:00|1817.17|1816.87|1817.39|1817.09|1817.89|1817.51|1816.73|1816.34|723
1672387800000|2022-12-30 08:10:00|1817.4|1817.1|1818.06|1817.76|1818.65|1818.33|1817.23|1816.88|790
1672388100000|2022-12-30 08:15:00|1818.16|1817.66|1817.99|1817.69|1818.92|1818.56|1817.98|1817.58|735
1672388400000|2022-12-30 08:20:00|1818.1|1817.6|1817.08|1816.78|1818.32|1817.89|1816.65|1816.31|795
1672388700000|2022-12-30 08:25:00|1817.17|1816.67|1817.06|1816.56|1817.54|1817.12|1816.67|1816.3|625
1672389000000|2022-12-30 08:30:00|1816.98|1816.68|1816.75|1816.45|1817.23|1816.9|1816.15|1815.81|685
1672389300000|2022-12-30 08:35:00|1816.74|1816.44|1816.57|1816.27|1817.36|1816.98|1816.57|1816.15|650
1672389600000|2022-12-30 08:40:00|1816.67|1816.17|1817.67|1817.17|1818.14|1817.74|1816.58|1816.17|576
1672389900000|2022-12-30 08:45:00|1817.66|1817.16|1818.22|1817.72|1818.39|1817.98|1817.44|1817.04|651
1672390200000|2022-12-30 08:50:00|1818.21|1817.71|1818.04|1817.54|1818.27|1817.77|1817.17|1816.82|449
1672390500000|2022-12-30 08:55:00|1817.92|1817.62|1817.35|1817.05|1818.18|1817.84|1817.32|1816.93|614
1672390800000|2022-12-30 09:00:00|1817.33|1817.03|1816.95|1816.65|1817.64|1817.22|1816.74|1816.35|739
1672391100000|2022-12-30 09:05:00|1816.94|1816.64|1816.85|1816.35|1817.32|1816.95|1816.72|1816.31|580
1672391400000|2022-12-30 09:10:00|1816.86|1816.36|1816.67|1816.17|1816.92|1816.53|1816.04|1815.64|533
1672391700000|2022-12-30 09:15:00|1816.66|1816.16|1816.61|1816.31|1817.01|1816.63|1816.28|1815.91|646
1672392000000|2022-12-30 09:20:00|1816.6|1816.3|1816.25|1815.75|1816.71|1816.35|1816.02|1815.63|673
1672392300000|2022-12-30 09:25:00|1816.27|1815.77|1816.16|1815.66|1816.27|1815.86|1815.08|1814.71|663
1672392600000|2022-12-30 09:30:00|1816.15|1815.65|1816.99|1816.69|1817.02|1816.72|1815.77|1815.47|556
1672392900000|2022-12-30 09:35:00|1817.03|1816.73|1815.32|1815.02|1817.14|1816.76|1815.17|1814.81|627
1672393200000|2022-12-30 09:40:00|1815.33|1815.03|1816.2|1815.9|1816.42|1816.03|1815.12|1814.74|616
1672393500000|2022-12-30 09:45:00|1816.15|1815.85|1815.66|1815.16|1816.33|1815.96|1815.49|1815.16|542
1672393800000|2022-12-30 09:50:00|1815.61|1815.31|1816.22|1815.92|1816.7|1816.4|1815.51|1815.14|647
1672394100000|2022-12-30 09:55:00|1816.24|1815.94|1815.27|1814.97|1816.34|1816.01|1815.07|1814.71|640
1672394400000|2022-12-30 10:00:00|1815.28|1814.98|1816.61|1816.11|1816.85|1816.42|1815.2|1814.8|673
1672394700000|2022-12-30 10:05:00|1816.48|1816.18|1816.41|1815.91|1816.92|1816.6|1815.96|1815.66|700
1672395000000|2022-12-30 10:10:00|1816.39|1815.89|1815.41|1815.11|1816.57|1816.16|1815.26|1814.91|654
1672395300000|2022-12-30 10:15:00|1815.4|1815.1|1815.71|1815.21|1816.12|1815.71|1815.37|1815|442
1672395600000|2022-12-30 10:20:00|1815.63|1815.33|1816.14|1815.64|1816.26|1815.83|1815.2|1814.83|525
1672395900000|2022-12-30 10:25:00|1816.16|1815.66|1815.51|1815.01|1816.27|1815.85|1815.33|1814.91|501
1672396200000|2022-12-30 10:30:00|1815.4|1814.9|1814.51|1814.21|1815.68|1815.21|1813.57|1813.27|793
1672396500000|2022-12-30 10:35:00|1814.52|1814.22|1815.3|1815|1815.77|1815.35|1814.44|1814.06|557
1672396800000|2022-12-30 10:40:00|1815.31|1815.01|1816.38|1815.88|1816.5|1816.1|1815.18|1814.79|592
1672397100000|2022-12-30 10:45:00|1816.25|1815.95|1816.26|1815.96|1816.54|1816.22|1816.12|1815.78|521
1672397400000|2022-12-30 10:50:00|1816.25|1815.95|1816.24|1815.94|1816.54|1816.13|1815.75|1815.36|514
1672397700000|2022-12-30 10:55:00|1816.36|1815.86|1816.47|1816.17|1816.84|1816.49|1816.16|1815.79|602
1672398000000|2022-12-30 11:00:00|1816.48|1816.18|1817.06|1816.56|1817.57|1817.22|1816.37|1816.02|627
1672398300000|2022-12-30 11:05:00|1817.03|1816.53|1817.1|1816.8|1817.23|1816.92|1816.67|1816.27|412
1672398600000|2022-12-30 11:10:00|1817.09|1816.79|1817|1816.7|1817.31|1816.97|1816.88|1816.48|388
1672398900000|2022-12-30 11:15:00|1817.01|1816.71|1817.9|1817.4|1818|1817.6|1817.01|1816.63|531
1672399200000|2022-12-30 11:20:00|1817.88|1817.38|1818.04|1817.54|1818.2|1817.8|1817.44|1817.05|434
1672399500000|2022-12-30 11:25:00|1818.05|1817.55|1818.2|1817.7|1818.46|1818.1|1817.69|1817.34|521
1672399800000|2022-12-30 11:30:00|1818.19|1817.69|1819.14|1818.64|1819.21|1818.91|1817.86|1817.45|540
1672400100000|2022-12-30 11:35:00|1819.15|1818.65|1820.28|1819.78|1820.56|1820.17|1818.62|1818.12|634
1672400400000|2022-12-30 11:40:00|1820.19|1819.89|1819.43|1819.13|1820.54|1820.16|1818.94|1818.55|774
1672400700000|2022-12-30 11:45:00|1819.53|1819.03|1818.53|1818.23|1820|1819.5|1818.33|1818.02|770
1672401000000|2022-12-30 11:50:00|1818.52|1818.22|1818.82|1818.32|1819.37|1819|1817.7|1817.33|767
1672401300000|2022-12-30 11:55:00|1818.84|1818.34|1819.12|1818.82|1819.33|1818.96|1818.58|1818.12|574
1672401600000|2022-12-30 12:00:00|1819.18|1818.88|1819.04|1818.54|1819.38|1818.99|1818.43|1818.03|620
1672401900000|2022-12-30 12:05:00|1819.05|1818.55|1818.76|1818.46|1819.12|1818.77|1818.53|1818.09|561
1672402200000|2022-12-30 12:10:00|1818.75|1818.45|1819.86|1819.36|1819.9|1819.47|1818.69|1818.32|476
1672402500000|2022-12-30 12:15:00|1819.85|1819.35|1820.47|1820.17|1820.61|1820.31|1819.69|1819.31|433
1672402800000|2022-12-30 12:20:00|1820.3|1820|1820.8|1820.3|1820.9|1820.48|1820.1|1819.78|588
1672403100000|2022-12-30 12:25:00|1820.81|1820.31|1820.09|1819.59|1820.81|1820.33|1819.98|1819.59|558
1672403400000|2022-12-30 12:30:00|1820.1|1819.6|1820.66|1820.16|1821.45|1821.07|1819.99|1819.58|560
1672403700000|2022-12-30 12:35:00|1820.7|1820.2|1819.81|1819.51|1820.7|1820.2|1819.17|1818.76|718
1672404000000|2022-12-30 12:40:00|1819.82|1819.52|1819.84|1819.34|1820.17|1819.72|1819.59|1819.21|519
1672404300000|2022-12-30 12:45:00|1819.87|1819.37|1819.76|1819.26|1820.51|1820.1|1819.64|1819.24|544
1672404600000|2022-12-30 12:50:00|1819.66|1819.16|1820.55|1820.05|1820.67|1820.37|1818.98|1818.58|707
1672404900000|2022-12-30 12:55:00|1820.58|1820.08|1819.85|1819.35|1820.67|1820.21|1819.79|1819.33|736
1672405200000|2022-12-30 13:00:00|1819.86|1819.36|1820.52|1820.02|1820.67|1820.29|1819.81|1819.31|742
1672405500000|2022-12-30 13:05:00|1820.58|1820.08|1820.32|1819.82|1820.92|1820.43|1819.81|1819.31|643
1672405800000|2022-12-30 13:10:00|1820.33|1819.83|1819.79|1819.49|1820.37|1819.87|1819.66|1819.24|673
1672406100000|2022-12-30 13:15:00|1819.78|1819.48|1820.29|1819.79|1820.8|1820.36|1819.7|1819.29|787
1672406400000|2022-12-30 13:20:00|1820.28|1819.78|1818.79|1818.29|1820.47|1820.03|1818.17|1817.81|1131
1672406700000|2022-12-30 13:25:00|1818.67|1818.37|1817.82|1817.32|1818.86|1818.51|1816.22|1815.8|1176
1672407000000|2022-12-30 13:30:00|1817.79|1817.29|1818.62|1818.32|1818.89|1818.39|1817.52|1817.03|953
1672407300000|2022-12-30 13:35:00|1818.72|1818.22|1819.62|1819.32|1820.62|1820.21|1818.32|1817.93|995
1672407600000|2022-12-30 13:40:00|1819.63|1819.33|1821.69|1821.39|1822.14|1821.74|1819.27|1818.86|947
1672407900000|2022-12-30 13:45:00|1821.7|1821.4|1821.36|1820.86|1822.15|1821.72|1820.79|1820.39|854
1672408200000|2022-12-30 13:50:00|1821.37|1820.87|1821.82|1821.32|1821.88|1821.38|1821.02|1820.62|800
1672408500000|2022-12-30 13:55:00|1821.81|1821.31|1822.03|1821.53|1822.27|1821.79|1821.33|1820.83|938
1672408800000|2022-12-30 14:00:00|1822.09|1821.59|1822.85|1822.55|1823.04|1822.74|1821.37|1820.93|1014
1672409100000|2022-12-30 14:05:00|1822.88|1822.58|1823.62|1823.12|1825.54|1825.08|1822.76|1822.37|1097
1672409400000|2022-12-30 14:10:00|1823.63|1823.13|1821.97|1821.47|1824.46|1824.04|1821.96|1821.46|929
1672409700000|2022-12-30 14:15:00|1821.95|1821.45|1820.07|1819.77|1821.96|1821.5|1819.56|1819.24|1067
1672410000000|2022-12-30 14:20:00|1820.06|1819.76|1821.19|1820.69|1821.62|1821.27|1819.76|1819.43|952
1672410300000|2022-12-30 14:25:00|1821.2|1820.7|1819.96|1819.46|1821.59|1821.09|1819.09|1818.59|859
1672410600000|2022-12-30 14:30:00|1819.95|1819.45|1822.37|1822.07|1823.27|1822.77|1818.78|1818.38|1497
1672410900000|2022-12-30 14:35:00|1822.4|1822.1|1822.69|1822.19|1822.72|1822.22|1820.78|1820.28|1211
1672411200000|2022-12-30 14:40:00|1822.6|1822.1|1821.1|1820.6|1822.6|1822.1|1820.7|1820.32|1230
1672411500000|2022-12-30 14:45:00|1821.07|1820.57|1820.17|1819.67|1822.31|1821.81|1819.5|1819.15|1525
1672411800000|2022-12-30 14:50:00|1820.14|1819.84|1820.62|1820.32|1820.79|1820.37|1818.16|1817.81|1427
1672412100000|2022-12-30 14:55:00|1820.6|1820.3|1819.35|1818.85|1820.75|1820.35|1818.24|1817.76|1302
1672412400000|2022-12-30 15:00:00|1819.28|1818.78|1816.36|1815.86|1819.44|1819.08|1815.85|1815.42|1399
1672412700000|2022-12-30 15:05:00|1816.28|1815.78|1815.91|1815.61|1816.51|1816.03|1814.56|1814.12|1401
1672413000000|2022-12-30 15:10:00|1815.9|1815.6|1815.64|1815.34|1817|1816.56|1815.08|1814.66|1159
1672413300000|2022-12-30 15:15:00|1815.65|1815.35|1817.33|1817.03|1817.56|1817.15|1815.56|1815.16|1104
1672413600000|2022-12-30 15:20:00|1817.37|1817.07|1818.03|1817.73|1819.41|1818.99|1817.33|1816.97|1101
1672413900000|2022-12-30 15:25:00|1818.01|1817.71|1818.95|1818.45|1819.61|1819.11|1817.76|1817.31|1024
1672414200000|2022-12-30 15:30:00|1818.96|1818.46|1818.41|1817.91|1819.15|1818.79|1817.08|1816.58|1152
1672414500000|2022-12-30 15:35:00|1818.43|1817.93|1816.99|1816.69|1818.82|1818.52|1816.99|1816.69|986
1672414800000|2022-12-30 15:40:00|1817|1816.7|1816.49|1815.99|1817.78|1817.36|1816.31|1815.95|1100
1672415100000|2022-12-30 15:45:00|1816.5|1816|1817.99|1817.49|1818.08|1817.78|1815.36|1814.97|1109
1672415400000|2022-12-30 15:50:00|1817.97|1817.47|1818.06|1817.56|1819.84|1819.46|1816.71|1816.21|1335
1672415700000|2022-12-30 15:55:00|1818.05|1817.55|1818.67|1818.37|1819.1|1818.7|1817.9|1817.45|1320
1672416000000|2022-12-30 16:00:00|1818.68|1818.38|1818.31|1818.01|1819.12|1818.73|1817.73|1817.35|1194
1672416300000|2022-12-30 16:05:00|1818.3|1818|1817.56|1817.06|1818.86|1818.46|1817.17|1816.81|979
1672416600000|2022-12-30 16:10:00|1817.49|1816.99|1815.8|1815.3|1817.61|1817.21|1815.43|1815.03|960
1672416900000|2022-12-30 16:15:00|1815.82|1815.32|1816.7|1816.4|1817|1816.59|1815.55|1815.05|842
1672417200000|2022-12-30 16:20:00|1816.69|1816.39|1817.14|1816.64|1817.82|1817.4|1816.62|1816.15|754
1672417500000|2022-12-30 16:25:00|1817.16|1816.66|1815.81|1815.31|1817.28|1816.89|1815.7|1815.31|712
1672417800000|2022-12-30 16:30:00|1815.71|1815.21|1815.91|1815.41|1816.31|1815.81|1815.11|1814.66|840
1672418100000|2022-12-30 16:35:00|1815.9|1815.4|1815.25|1814.75|1816.04|1815.54|1814.66|1814.27|754
1672418400000|2022-12-30 16:40:00|1815.26|1814.76|1815.39|1814.89|1815.45|1815.12|1814.57|1814.13|670
1672418700000|2022-12-30 16:45:00|1815.46|1814.96|1816.37|1815.87|1816.4|1816|1815.26|1814.76|646
1672419000000|2022-12-30 16:50:00|1816.38|1815.88|1815.98|1815.48|1816.73|1816.23|1815.69|1815.19|628
1672419300000|2022-12-30 16:55:00|1815.97|1815.47|1816.56|1816.06|1816.75|1816.33|1815.19|1814.69|787
1672419600000|2022-12-30 17:00:00|1816.58|1816.08|1817.46|1816.96|1817.71|1817.21|1816.53|1816.03|792
1672419900000|2022-12-30 17:05:00|1817.53|1817.03|1818.66|1818.16|1818.78|1818.28|1817.53|1817.03|754
1672420200000|2022-12-30 17:10:00|1818.68|1818.18|1819.03|1818.53|1819.17|1818.79|1818.3|1817.85|747
1672420500000|2022-12-30 17:15:00|1819.04|1818.54|1818.78|1818.28|1819.78|1819.42|1818.66|1818.23|879
1672420800000|2022-12-30 17:20:00|1818.81|1818.31|1818.98|1818.48|1819.29|1818.79|1818.15|1817.65|735
1672421100000|2022-12-30 17:25:00|1818.99|1818.49|1820.37|1819.87|1820.63|1820.24|1818.87|1818.38|801
1672421400000|2022-12-30 17:30:00|1820.39|1819.89|1820.35|1819.85|1821.22|1820.72|1820|1819.5|869
1672421700000|2022-12-30 17:35:00|1820.33|1819.83|1820.42|1819.92|1821.18|1820.74|1820.22|1819.72|897
1672422000000|2022-12-30 17:40:00|1820.49|1819.99|1820.98|1820.48|1821.71|1821.21|1820.16|1819.76|758
1672422300000|2022-12-30 17:45:00|1820.97|1820.47|1821.31|1820.81|1821.44|1820.94|1820.61|1820.11|828
1672422600000|2022-12-30 17:50:00|1821.34|1820.84|1820.86|1820.36|1821.5|1821|1820.65|1820.15|765
1672422900000|2022-12-30 17:55:00|1820.88|1820.38|1824.22|1823.72|1824.37|1823.87|1820.61|1820.11|1067
1672423200000|2022-12-30 18:00:00|1824.49|1823.99|1825.8|1825.3|1826.37|1825.87|1823.17|1822.76|1561
1672423500000|2022-12-30 18:05:00|1825.81|1825.31|1824.13|1823.63|1826|1825.5|1824|1823.5|1338
1672423800000|2022-12-30 18:10:00|1824.14|1823.64|1823.17|1822.67|1824.28|1823.82|1822.92|1822.5|997
1672424100000|2022-12-30 18:15:00|1823.12|1822.82|1822.96|1822.46|1823.36|1822.91|1822.5|1822.06|768
1672424400000|2022-12-30 18:20:00|1822.95|1822.45|1821.32|1820.82|1822.97|1822.47|1821.24|1820.74|838
1672424700000|2022-12-30 18:25:00|1821.31|1820.81|1820.44|1819.94|1821.31|1820.81|1819.53|1819.12|1138
1672425000000|2022-12-30 18:30:00|1820.53|1820.03|1820.15|1819.65|1821.9|1821.4|1819.72|1819.22|930
1672425300000|2022-12-30 18:35:00|1820.13|1819.63|1820.43|1819.93|1820.6|1820.1|1819.88|1819.38|765
1672425600000|2022-12-30 18:40:00|1820.41|1819.91|1819.75|1819.25|1820.5|1820.09|1819.2|1818.7|748
1672425900000|2022-12-30 18:45:00|1819.74|1819.24|1819.51|1819.01|1819.88|1819.44|1819.24|1818.81|739
1672426200000|2022-12-30 18:50:00|1819.52|1819.02|1819.9|1819.4|1819.91|1819.53|1819.2|1818.79|731
1672426500000|2022-12-30 18:55:00|1819.84|1819.34|1819.51|1819.01|1820.06|1819.71|1819.2|1818.71|722
1672426800000|2022-12-30 19:00:00|1819.62|1819.12|1819.47|1818.97|1819.77|1819.27|1819.19|1818.69|683
1672427100000|2022-12-30 19:05:00|1819.43|1818.93|1819.46|1818.96|1819.7|1819.24|1818.76|1818.37|625
1672427400000|2022-12-30 19:10:00|1819.49|1818.99|1819.6|1819.3|1819.89|1819.44|1819.35|1818.88|560
1672427700000|2022-12-30 19:15:00|1819.65|1819.35|1820.1|1819.6|1820.17|1819.73|1819.4|1818.96|498
1672428000000|2022-12-30 19:20:00|1820.11|1819.61|1820.63|1820.13|1820.88|1820.43|1820.11|1819.61|512
1672428300000|2022-12-30 19:25:00|1820.64|1820.14|1822.39|1821.89|1822.42|1821.92|1820.58|1820.08|559
1672428600000|2022-12-30 19:30:00|1822.31|1821.81|1821.94|1821.44|1822.47|1821.97|1821.62|1821.12|478
1672428900000|2022-12-30 19:35:00|1821.93|1821.43|1821.66|1821.16|1821.95|1821.45|1821.26|1820.76|427
1672429200000|2022-12-30 19:40:00|1821.65|1821.15|1822.45|1821.95|1822.55|1822.05|1821.6|1821.1|360
1672429500000|2022-12-30 19:45:00|1822.46|1821.96|1822.68|1822.18|1822.8|1822.3|1822.46|1821.96|398
1672429800000|2022-12-30 19:50:00|1822.67|1822.17|1822.94|1822.44|1823.12|1822.62|1822.6|1822.1|413
1672430100000|2022-12-30 19:55:00|1822.93|1822.43|1822.04|1821.54|1823.16|1822.73|1821.98|1821.48|697
1672430400000|2022-12-30 20:00:00|1822.05|1821.55|1821.87|1821.57|1822.79|1822.29|1821.6|1821.21|788
1672430700000|2022-12-30 20:05:00|1821.86|1821.56|1822.26|1821.76|1822.57|1822.13|1821.76|1821.38|476
1672431000000|2022-12-30 20:10:00|1822.25|1821.75|1822.75|1822.25|1823.17|1822.81|1822.09|1821.68|524
1672431300000|2022-12-30 20:15:00|1822.77|1822.27|1822.15|1821.65|1823.04|1822.54|1821.75|1821.25|518
1672431600000|2022-12-30 20:20:00|1822.17|1821.67|1822.58|1822.08|1822.65|1822.15|1822.12|1821.62|385
1672431900000|2022-12-30 20:25:00|1822.56|1822.06|1822.57|1822.07|1822.86|1822.46|1822.26|1821.76|377
1672432200000|2022-12-30 20:30:00|1822.6|1822.1|1823.16|1822.66|1823.65|1823.15|1822.53|1822.03|504
1672432500000|2022-12-30 20:35:00|1823.15|1822.65|1822.96|1822.46|1823.19|1822.69|1822.66|1822.16|397
1672432800000|2022-12-30 20:40:00|1822.95|1822.45|1822.54|1822.04|1823.03|1822.53|1822.45|1821.95|378
1672433100000|2022-12-30 20:45:00|1822.53|1822.03|1823.63|1823.13|1823.68|1823.28|1822.53|1822.03|390
1672433400000|2022-12-30 20:50:00|1823.61|1823.11|1824.37|1823.87|1824.51|1824.01|1823.61|1823.11|580
1672433700000|2022-12-30 20:55:00|1824.35|1823.85|1823.73|1823.43|1824.36|1823.86|1823.5|1823.15|659
1672434000000|2022-12-30 21:00:00|1823.81|1823.51|1823.45|1822.95|1823.86|1823.51|1823.19|1822.76|526
1672434300000|2022-12-30 21:05:00|1823.46|1822.96|1823.85|1823.35|1824|1823.55|1823.42|1822.92|279
1672434600000|2022-12-30 21:10:00|1823.8|1823.3|1823.88|1823.38|1824.1|1823.6|1823.53|1823.03|187
1672434900000|2022-12-30 21:15:00|1823.9|1823.4|1823.93|1823.43|1824.19|1823.69|1823.82|1823.32|232
1672435200000|2022-12-30 21:20:00|1824.06|1823.56|1823.91|1823.41|1824.12|1823.62|1823.7|1823.2|132
1672435500000|2022-12-30 21:25:00|1823.93|1823.43|1824.38|1823.88|1824.56|1824.06|1823.9|1823.4|231
1672435800000|2022-12-30 21:30:00|1824.45|1823.95|1824.11|1823.61|1824.73|1824.23|1823.71|1823.21|206
1672436100000|2022-12-30 21:35:00|1824.03|1823.53|1824.65|1824.15|1824.8|1824.3|1823.99|1823.49|137
1672436400000|2022-12-30 21:40:00|1824.64|1824.14|1824.23|1823.73|1824.8|1824.3|1824.11|1823.61|134
1672436700000|2022-12-30 21:45:00|1824.18|1823.68|1824.98|1824.48|1825.08|1824.58|1824.18|1823.68|115
1672437000000|2022-12-30 21:50:00|1824.93|1824.43|1824.76|1824.26|1825.09|1824.59|1824.42|1823.92|209
1672437300000|2022-12-30 21:55:00|1824.79|1824.29|1824.16|1823.66|1824.79|1824.29|1823.71|1823.21|270
1672700400000|2023-01-02 23:00:00|1829.15|1825.28|1829.92|1827.01|1830.99|1828.23|1827.91|1823.31|552
1672700700000|2023-01-02 23:05:00|1829.89|1827|1831.55|1828.06|1832.43|1830.71|1827.78|1825.91|700
1672701000000|2023-01-02 23:10:00|1831.48|1827.99|1828.31|1825.59|1832.51|1830.08|1827.26|1825.35|708
1672701300000|2023-01-02 23:15:00|1828.45|1825.71|1826.52|1824.5|1828.45|1826.95|1824.5|1822.35|785
1672701600000|2023-01-02 23:20:00|1826.37|1824.37|1826.98|1826.48|1827.69|1826.53|1825.49|1824.05|582
1672701900000|2023-01-02 23:25:00|1826.88|1826.38|1828.6|1828.1|1829.58|1829.08|1826.79|1825.6|587
1672702200000|2023-01-02 23:30:00|1828.59|1828.09|1828.19|1827.69|1828.86|1828.36|1827.96|1827.46|468
1672702500000|2023-01-02 23:35:00|1828.2|1827.7|1828.13|1827.63|1828.34|1827.84|1827.39|1826.89|406
1672702800000|2023-01-02 23:40:00|1828.11|1827.61|1828.27|1827.77|1828.86|1828.36|1828.02|1827.52|329
1672703100000|2023-01-02 23:45:00|1828.28|1827.78|1828.58|1828.08|1828.94|1828.44|1828.14|1827.64|353
1672703400000|2023-01-02 23:50:00|1828.56|1828.06|1828.64|1828.14|1828.93|1828.43|1828.16|1827.66|345
1672703700000|2023-01-02 23:55:00|1828.69|1828.19|1829.8|1829.3|1829.81|1829.31|1828.47|1827.97|405
1672704000000|2023-01-03 00:00:00|1829.78|1829.28|1829.83|1829.33|1829.93|1829.58|1829|1828.6|521
1672704300000|2023-01-03 00:05:00|1829.87|1829.37|1830.3|1829.8|1830.48|1829.98|1829.79|1829.29|424
1672704600000|2023-01-03 00:10:00|1830.38|1829.88|1831.98|1831.48|1832.45|1831.95|1830.24|1829.74|657
1672704900000|2023-01-03 00:15:00|1832.03|1831.53|1830.84|1830.34|1832.56|1832.13|1830.56|1830.06|716
1672705200000|2023-01-03 00:20:00|1830.86|1830.36|1831.09|1830.59|1831.58|1831.08|1830.73|1830.25|487
1672705500000|2023-01-03 00:25:00|1831.1|1830.6|1831.71|1831.21|1831.89|1831.45|1830.78|1830.38|455
1672705800000|2023-01-03 00:30:00|1831.69|1831.19|1831.55|1831.25|1832.41|1832.03|1831.38|1831.06|476
1672706100000|2023-01-03 00:35:00|1831.65|1831.15|1831.81|1831.31|1832.29|1831.93|1831.45|1831.05|501
1672706400000|2023-01-03 00:40:00|1831.78|1831.28|1831.58|1831.28|1832.08|1831.67|1831.43|1831.07|372
1672706700000|2023-01-03 00:45:00|1831.6|1831.3|1831.54|1831.04|1831.93|1831.52|1831.27|1830.89|406
1672707000000|2023-01-03 00:50:00|1831.53|1831.03|1830.53|1830.23|1831.69|1831.33|1830.38|1830|460
1672707300000|2023-01-03 00:55:00|1830.57|1830.27|1831|1830.5|1831.21|1830.8|1830.38|1829.93|481
1672707600000|2023-01-03 01:00:00|1830.9|1830.6|1831.11|1830.81|1832.75|1832.43|1830.19|1829.84|1174
1672707900000|2023-01-03 01:05:00|1831.05|1830.75|1829.28|1828.78|1831.05|1830.75|1828.46|1828.09|1053
1672708200000|2023-01-03 01:10:00|1829.25|1828.75|1829.84|1829.54|1830.06|1829.68|1827.78|1827.41|1068
1672708500000|2023-01-03 01:15:00|1829.83|1829.53|1829.99|1829.49|1831.17|1830.67|1829.43|1828.98|1056
1672708800000|2023-01-03 01:20:00|1830|1829.5|1828.7|1828.2|1830.07|1829.66|1828.25|1827.84|1080
1672709100000|2023-01-03 01:25:00|1828.71|1828.21|1828.33|1828.03|1828.78|1828.33|1827.07|1826.71|1047
1672709400000|2023-01-03 01:30:00|1828.37|1828.07|1829.54|1829.04|1830.85|1830.54|1827.9|1827.4|1230
1672709700000|2023-01-03 01:35:00|1829.55|1829.05|1828.69|1828.19|1829.73|1829.23|1828.46|1827.96|975
1672710000000|2023-01-03 01:40:00|1828.63|1828.13|1828.11|1827.61|1828.69|1828.19|1827.08|1826.73|863
1672710300000|2023-01-03 01:45:00|1828.14|1827.64|1827.71|1827.41|1828.21|1827.75|1827.25|1826.87|645
1672710600000|2023-01-03 01:50:00|1827.81|1827.31|1830.02|1829.52|1830.15|1829.65|1827.65|1827.28|809
1672710900000|2023-01-03 01:55:00|1830.04|1829.54|1828.84|1828.34|1830.25|1829.75|1827.9|1827.51|934
1672711200000|2023-01-03 02:00:00|1828.85|1828.35|1830.49|1829.99|1830.53|1830.17|1828.75|1828.31|821
1672711500000|2023-01-03 02:05:00|1830.54|1830.04|1830.61|1830.11|1831.34|1830.95|1829.78|1829.28|831
1672711800000|2023-01-03 02:10:00|1830.6|1830.1|1829.97|1829.47|1830.68|1830.3|1829.74|1829.39|692
1672712100000|2023-01-03 02:15:00|1829.96|1829.46|1828.96|1828.46|1829.96|1829.6|1828.5|1828.08|640
1672712400000|2023-01-03 02:20:00|1828.97|1828.47|1829.59|1829.09|1829.8|1829.4|1828.97|1828.47|406
1672712700000|2023-01-03 02:25:00|1829.61|1829.11|1830.84|1830.34|1831.07|1830.57|1829.58|1829.08|571
1672713000000|2023-01-03 02:30:00|1830.83|1830.33|1832.4|1832.1|1832.77|1832.33|1830.79|1830.29|721
1672713300000|2023-01-03 02:35:00|1832.39|1832.09|1833.8|1833.5|1833.96|1833.66|1832.37|1831.95|773
1672713600000|2023-01-03 02:40:00|1833.82|1833.52|1838.52|1838.02|1838.77|1838.41|1833.82|1833.44|1052
1672713900000|2023-01-03 02:45:00|1838.67|1838.17|1838.59|1838.29|1839.17|1838.87|1837.47|1837.08|1064
1672714200000|2023-01-03 02:50:00|1838.69|1838.19|1838.23|1837.93|1840.23|1839.73|1838.06|1837.66|993
1672714500000|2023-01-03 02:55:00|1838.15|1837.85|1838.56|1838.26|1839.31|1838.96|1838.07|1837.61|800
1672714800000|2023-01-03 03:00:00|1838.6|1838.3|1839.82|1839.52|1840.57|1840.19|1838.6|1838.3|983
1672715100000|2023-01-03 03:05:00|1839.78|1839.48|1841.07|1840.77|1841.37|1840.97|1839.75|1839.45|927
1672715400000|2023-01-03 03:10:00|1841.04|1840.74|1841.28|1840.78|1841.7|1841.23|1840.62|1840.14|756
1672715700000|2023-01-03 03:15:00|1841.29|1840.79|1841.45|1841.15|1841.96|1841.55|1840.15|1839.8|742
1672716000000|2023-01-03 03:20:00|1841.44|1841.14|1842.88|1842.38|1843.17|1842.68|1841.14|1840.74|771
1672716300000|2023-01-03 03:25:00|1842.86|1842.36|1841.91|1841.41|1843.44|1842.97|1841.76|1841.37|752
1672716600000|2023-01-03 03:30:00|1841.97|1841.47|1841.38|1841.08|1842.16|1841.73|1841|1840.6|611
1672716900000|2023-01-03 03:35:00|1841.41|1841.11|1841.67|1841.17|1841.73|1841.36|1840.73|1840.27|581
1672717200000|2023-01-03 03:40:00|1841.57|1841.27|1841.24|1840.94|1841.77|1841.35|1840.91|1840.51|598
1672717500000|2023-01-03 03:45:00|1841.26|1840.96|1841.12|1840.82|1841.69|1841.37|1840.76|1840.37|554
1672717800000|2023-01-03 03:50:00|1841.13|1840.83|1841.25|1840.95|1841.66|1841.26|1840.71|1840.3|443
1672718100000|2023-01-03 03:55:00|1841.26|1840.96|1841.49|1840.99|1842.45|1842.09|1841.25|1840.82|660
1672718400000|2023-01-03 04:00:00|1841.5|1841|1841.49|1840.99|1841.83|1841.33|1841.32|1840.83|398
1672718700000|2023-01-03 04:05:00|1841.5|1841|1841.27|1840.77|1841.55|1841.13|1841.06|1840.63|242
1672719000000|2023-01-03 04:10:00|1841.28|1840.78|1842.22|1841.72|1842.4|1841.98|1841.25|1840.75|456
1672719300000|2023-01-03 04:15:00|1842.23|1841.73|1841.56|1841.06|1842.27|1841.77|1841.47|1840.97|317
1672719600000|2023-01-03 04:20:00|1841.59|1841.09|1841.35|1840.85|1841.88|1841.52|1841.05|1840.66|337
1672719900000|2023-01-03 04:25:00|1841.27|1840.97|1841.46|1840.96|1841.61|1841.21|1840.72|1840.41|292
1672720200000|2023-01-03 04:30:00|1841.44|1840.94|1841.97|1841.47|1842.09|1841.61|1841.23|1840.83|374
1672720500000|2023-01-03 04:35:00|1841.98|1841.48|1842.32|1841.82|1842.43|1842.05|1841.67|1841.28|339
1672720800000|2023-01-03 04:40:00|1842.35|1841.85|1842.18|1841.68|1842.45|1842.05|1841.7|1841.32|367
1672721100000|2023-01-03 04:45:00|1842.16|1841.66|1842.16|1841.66|1842.39|1841.99|1841.62|1841.22|366
1672721400000|2023-01-03 04:50:00|1842.22|1841.72|1841.42|1840.92|1842.41|1842|1841.38|1840.92|392
1672721700000|2023-01-03 04:55:00|1841.43|1840.93|1840.73|1840.23|1841.66|1841.2|1840.51|1840.11|401
1672722000000|2023-01-03 05:00:00|1840.72|1840.22|1840.72|1840.42|1841.07|1840.57|1840.14|1839.72|490
1672722300000|2023-01-03 05:05:00|1840.75|1840.45|1840.78|1840.28|1841.47|1841.06|1840.67|1840.28|446
1672722600000|2023-01-03 05:10:00|1840.77|1840.27|1840.28|1839.98|1841.27|1840.89|1840.26|1839.92|405
1672722900000|2023-01-03 05:15:00|1840.29|1839.99|1839.64|1839.14|1841|1840.6|1839.54|1839.11|508
1672723200000|2023-01-03 05:20:00|1839.65|1839.15|1839.9|1839.4|1840.43|1840.01|1839.55|1839.14|496
1672723500000|2023-01-03 05:25:00|1839.91|1839.41|1838.46|1837.96|1839.91|1839.41|1838.16|1837.8|570
1672723800000|2023-01-03 05:30:00|1838.49|1837.99|1838.91|1838.61|1840.32|1839.92|1838.32|1837.94|636
1672724100000|2023-01-03 05:35:00|1838.94|1838.64|1839.29|1838.79|1839.7|1839.2|1838.68|1838.24|567
1672724400000|2023-01-03 05:40:00|1839.37|1838.87|1840.38|1839.88|1840.5|1840.06|1839.33|1838.83|556
1672724700000|2023-01-03 05:45:00|1840.39|1839.89|1840.8|1840.3|1841.08|1840.58|1840.02|1839.52|620
1672725000000|2023-01-03 05:50:00|1840.72|1840.42|1840.63|1840.33|1841.07|1840.62|1840.58|1840.11|526
1672725300000|2023-01-03 05:55:00|1840.61|1840.31|1840.74|1840.24|1841.28|1840.86|1840.48|1839.98|522
1672725600000|2023-01-03 06:00:00|1840.73|1840.23|1841.54|1841.04|1841.8|1841.3|1840.68|1840.18|604
1672725900000|2023-01-03 06:05:00|1841.55|1841.05|1842.06|1841.56|1842.37|1841.87|1840.81|1840.33|572
1672726200000|2023-01-03 06:10:00|1842.11|1841.61|1842.65|1842.15|1842.72|1842.22|1841.71|1841.32|712
1672726500000|2023-01-03 06:15:00|1842.67|1842.17|1843.81|1843.31|1844.55|1844.13|1842.6|1842.1|728
1672726800000|2023-01-03 06:20:00|1844|1843.5|1842.9|1842.6|1844.05|1843.55|1842.78|1842.4|643
1672727100000|2023-01-03 06:25:00|1842.92|1842.62|1842.21|1841.71|1843.17|1842.67|1841.96|1841.54|470
1672727400000|2023-01-03 06:30:00|1842.2|1841.7|1840.77|1840.27|1842.21|1841.8|1840.29|1839.99|782
1672727700000|2023-01-03 06:35:00|1840.78|1840.28|1841.07|1840.57|1841.38|1841|1840.22|1839.83|696
1672728000000|2023-01-03 06:40:00|1841.04|1840.54|1841.33|1840.83|1841.44|1841.06|1840.32|1839.93|496
1672728300000|2023-01-03 06:45:00|1841.22|1840.92|1840.93|1840.43|1841.63|1841.26|1840.55|1840.13|632
1672728600000|2023-01-03 06:50:00|1840.92|1840.42|1841.86|1841.36|1841.89|1841.56|1840.92|1840.42|468
1672728900000|2023-01-03 06:55:00|1841.87|1841.37|1842.31|1841.81|1842.62|1842.15|1841.81|1841.37|417
1672729200000|2023-01-03 07:00:00|1842.35|1841.85|1842.06|1841.56|1842.74|1842.24|1841.34|1840.98|787
1672729500000|2023-01-03 07:05:00|1841.97|1841.47|1841.62|1841.12|1842.64|1842.19|1841.37|1841.05|654
1672729800000|2023-01-03 07:10:00|1841.63|1841.13|1842.73|1842.23|1842.99|1842.65|1841.27|1840.84|653
1672730100000|2023-01-03 07:15:00|1842.74|1842.24|1844.38|1843.88|1844.48|1844.01|1842.68|1842.24|703
1672730400000|2023-01-03 07:20:00|1844.34|1843.84|1846.2|1845.9|1846.53|1846.12|1843.79|1843.29|886
1672730700000|2023-01-03 07:25:00|1846.23|1845.93|1847.54|1847.04|1848.2|1847.7|1846.11|1845.73|992
1672731000000|2023-01-03 07:30:00|1847.55|1847.05|1849.59|1849.29|1849.75|1849.35|1847.32|1846.82|932
1672731300000|2023-01-03 07:35:00|1849.48|1849.18|1849.18|1848.68|1849.7|1849.35|1848.42|1848.09|930
1672731600000|2023-01-03 07:40:00|1849.25|1848.75|1849.2|1848.7|1850.25|1849.88|1848.8|1848.5|982
1672731900000|2023-01-03 07:45:00|1849.18|1848.68|1847.59|1847.09|1849.47|1849.13|1847.07|1846.68|1112
1672732200000|2023-01-03 07:50:00|1847.6|1847.1|1846.99|1846.49|1847.6|1847.1|1844.98|1844.55|1196
1672732500000|2023-01-03 07:55:00|1846.98|1846.48|1847.74|1847.44|1847.74|1847.44|1845.51|1845.15|985
1672732800000|2023-01-03 08:00:00|1847.75|1847.45|1844.75|1844.45|1848.29|1847.93|1844.74|1844.44|1406
1672733100000|2023-01-03 08:05:00|1844.77|1844.47|1843.33|1843.03|1845.55|1845.25|1842.51|1842.21|1445
1672733400000|2023-01-03 08:10:00|1843.3|1843|1844.16|1843.66|1844.8|1844.4|1843.27|1842.86|1192
1672733700000|2023-01-03 08:15:00|1844.15|1843.65|1842.5|1842.2|1844.61|1844.26|1841.64|1841.26|1192
1672734000000|2023-01-03 08:20:00|1842.54|1842.24|1839.98|1839.48|1843.06|1842.74|1839.45|1839.06|1236
1672734300000|2023-01-03 08:25:00|1839.89|1839.59|1840.91|1840.41|1841.17|1840.87|1838.99|1838.69|1273
1672734600000|2023-01-03 08:30:00|1840.93|1840.43|1837.65|1837.35|1840.94|1840.44|1837.24|1836.89|1308
1672734900000|2023-01-03 08:35:00|1837.68|1837.38|1837.19|1836.89|1838.39|1838.01|1836.93|1836.61|1290
1672735200000|2023-01-03 08:40:00|1837.24|1836.94|1836.78|1836.48|1838.14|1837.72|1836.62|1836.23|1146
1672735500000|2023-01-03 08:45:00|1836.87|1836.37|1836.68|1836.18|1837.39|1837.07|1836.13|1835.83|1060
1672735800000|2023-01-03 08:50:00|1836.59|1836.29|1835.58|1835.28|1837.5|1837.2|1835.22|1834.84|1033
1672736100000|2023-01-03 08:55:00|1835.69|1835.19|1836.35|1836.05|1836.9|1836.6|1834.74|1834.42|1117
1672736400000|2023-01-03 09:00:00|1836.34|1836.04|1835.6|1835.3|1836.98|1836.56|1835.29|1834.84|1340
1672736700000|2023-01-03 09:05:00|1835.61|1835.31|1837.6|1837.3|1837.62|1837.3|1834.99|1834.69|1258
1672737000000|2023-01-03 09:10:00|1837.69|1837.39|1837.97|1837.67|1838.46|1838.16|1837.1|1836.73|1152
1672737300000|2023-01-03 09:15:00|1838|1837.7|1839.73|1839.23|1839.74|1839.37|1837.84|1837.51|1121
1672737600000|2023-01-03 09:20:00|1839.71|1839.21|1840.01|1839.71|1840.11|1839.72|1839|1838.63|903
1672737900000|2023-01-03 09:25:00|1839.99|1839.69|1841.61|1841.31|1841.74|1841.34|1839.8|1839.48|856
1672738200000|2023-01-03 09:30:00|1841.59|1841.29|1840.61|1840.11|1842.22|1841.85|1840.36|1840.02|667
1672738500000|2023-01-03 09:35:00|1841.12|1840.82|1838.2|1837.7|1841.29|1840.99|1837.98|1837.65|1053
1672738800000|2023-01-03 09:40:00|1838.18|1837.68|1840.99|1840.69|1841.4|1841.1|1837.83|1837.53|1097
1672739100000|2023-01-03 09:45:00|1840.97|1840.67|1839.94|1839.64|1841.5|1841.2|1839.25|1838.91|927
1672739400000|2023-01-03 09:50:00|1839.92|1839.62|1839.05|1838.75|1840.04|1839.66|1839.01|1838.66|834
1672739700000|2023-01-03 09:55:00|1839.04|1838.74|1839.07|1838.77|1839.98|1839.53|1838.3|1837.89|856
1672740000000|2023-01-03 10:00:00|1839|1838.7|1838.58|1838.28|1839.22|1838.91|1838.35|1837.98|807
1672740300000|2023-01-03 10:05:00|1838.59|1838.29|1839.09|1838.79|1839.66|1839.29|1838.51|1838.11|746
1672740600000|2023-01-03 10:10:00|1839.19|1838.69|1839.3|1839|1839.54|1839.17|1838.65|1838.3|757
1672740900000|2023-01-03 10:15:00|1839.29|1838.99|1838.42|1838.12|1839.47|1839.17|1838.38|1838.03|798
1672741200000|2023-01-03 10:20:00|1838.47|1838.17|1837.91|1837.61|1838.94|1838.54|1837.77|1837.39|822
1672741500000|2023-01-03 10:25:00|1837.92|1837.62|1838.21|1837.91|1838.95|1838.59|1837.87|1837.48|666
1672741800000|2023-01-03 10:30:00|1838.2|1837.9|1836.56|1836.26|1838.56|1838.19|1834.69|1834.33|1056
1672742100000|2023-01-03 10:35:00|1836.61|1836.11|1836.82|1836.52|1837.78|1837.41|1836|1835.69|827
1672742400000|2023-01-03 10:40:00|1836.92|1836.42|1836.47|1836.17|1837.02|1836.66|1836.15|1835.76|679
1672742700000|2023-01-03 10:45:00|1836.48|1836.18|1835.23|1834.93|1836.85|1836.44|1835.23|1834.84|606
1672743000000|2023-01-03 10:50:00|1835.21|1834.91|1835.36|1835.06|1836.13|1835.78|1834.99|1834.61|600
1672743300000|2023-01-03 10:55:00|1835.38|1835.08|1834.77|1834.27|1835.55|1835.15|1833.9|1833.55|671
1672743600000|2023-01-03 11:00:00|1834.76|1834.26|1834.02|1833.52|1834.76|1834.42|1833.57|1833.17|790
1672743900000|2023-01-03 11:05:00|1834.01|1833.71|1834.63|1834.33|1835.13|1834.77|1833.81|1833.42|690
1672744200000|2023-01-03 11:10:00|1834.67|1834.37|1832.91|1832.61|1834.76|1834.4|1832.78|1832.46|679
1672744500000|2023-01-03 11:15:00|1832.99|1832.49|1834|1833.5|1834.15|1833.85|1831.89|1831.54|863
1672744800000|2023-01-03 11:20:00|1833.95|1833.65|1833.09|1832.79|1834.07|1833.7|1832.32|1831.91|818
1672745100000|2023-01-03 11:25:00|1833.1|1832.8|1833.43|1833.13|1834.67|1834.33|1833.08|1832.65|824
1672745400000|2023-01-03 11:30:00|1833.4|1833.1|1832.09|1831.79|1833.9|1833.45|1832.07|1831.68|700
1672745700000|2023-01-03 11:35:00|1832.1|1831.8|1833.07|1832.77|1833.35|1832.95|1831.99|1831.61|631
1672746000000|2023-01-03 11:40:00|1833.15|1832.65|1831.54|1831.04|1833.28|1832.87|1831.06|1830.72|758
1672746300000|2023-01-03 11:45:00|1831.53|1831.03|1832.09|1831.59|1832.76|1832.4|1831.15|1830.75|868
1672746600000|2023-01-03 11:50:00|1831.93|1831.63|1832.98|1832.48|1833.52|1833.12|1831.93|1831.63|776
1672746900000|2023-01-03 11:55:00|1832.97|1832.47|1833.43|1833.13|1833.61|1833.23|1832.17|1831.76|711
1672747200000|2023-01-03 12:00:00|1833.54|1833.04|1832.81|1832.51|1834.28|1833.89|1832.63|1832.24|971
1672747500000|2023-01-03 12:05:00|1832.79|1832.49|1832.78|1832.48|1833.28|1832.98|1831.93|1831.52|695
1672747800000|2023-01-03 12:10:00|1832.77|1832.47|1833.8|1833.5|1833.81|1833.51|1832.32|1832.02|763
1672748100000|2023-01-03 12:15:00|1833.79|1833.49|1834.23|1833.93|1834.65|1834.27|1833.51|1833.14|743
1672748400000|2023-01-03 12:20:00|1834.21|1833.91|1834.38|1834.08|1835|1834.7|1833.94|1833.64|653
1672748700000|2023-01-03 12:25:00|1834.39|1834.09|1835.59|1835.29|1835.9|1835.49|1834.34|1834.04|615
1672749000000|2023-01-03 12:30:00|1835.66|1835.36|1834.42|1834.12|1835.82|1835.47|1834.1|1833.75|669
1672749300000|2023-01-03 12:35:00|1834.44|1834.14|1836.14|1835.64|1836.18|1835.71|1834.23|1833.79|673
1672749600000|2023-01-03 12:40:00|1836.13|1835.63|1835.87|1835.37|1836.64|1836.26|1835.53|1835.13|675
1672749900000|2023-01-03 12:45:00|1835.86|1835.36|1834.71|1834.41|1836.07|1835.71|1834.54|1834.14|698
1672750200000|2023-01-03 12:50:00|1834.75|1834.45|1834.54|1834.24|1836.08|1835.78|1834.47|1834.09|772
1672750500000|2023-01-03 12:55:00|1834.53|1834.23|1834.79|1834.49|1835.04|1834.65|1833.91|1833.53|762
1672750800000|2023-01-03 13:00:00|1835.06|1834.56|1836.98|1836.68|1837.2|1836.84|1834.35|1834.05|1271
1672751100000|2023-01-03 13:05:00|1837.08|1836.58|1837.08|1836.78|1837.45|1837.08|1835.23|1834.9|1129
1672751400000|2023-01-03 13:10:00|1837.07|1836.77|1837.36|1837.06|1838.3|1837.93|1836.97|1836.59|1162
1672751700000|2023-01-03 13:15:00|1837.38|1837.08|1839.44|1839.14|1839.53|1839.23|1837.22|1836.92|1116
1672752000000|2023-01-03 13:20:00|1839.45|1839.15|1838.93|1838.63|1840.71|1840.36|1838.86|1838.56|1300
1672752300000|2023-01-03 13:25:00|1838.92|1838.62|1839.08|1838.78|1840.24|1839.85|1838.65|1838.25|1182
1672752600000|2023-01-03 13:30:00|1839.21|1838.91|1839.04|1838.74|1839.78|1839.48|1838.02|1837.72|1278
1672752900000|2023-01-03 13:35:00|1839.03|1838.73|1838.63|1838.33|1839.04|1838.74|1837.21|1836.81|1204
1672753200000|2023-01-03 13:40:00|1838.65|1838.35|1840.07|1839.77|1840.64|1840.31|1838.35|1837.94|997
1672753500000|2023-01-03 13:45:00|1840.09|1839.79|1839.3|1839|1840.2|1839.9|1838.84|1838.44|1014
1672753800000|2023-01-03 13:50:00|1839.28|1838.98|1839.81|1839.51|1841.28|1840.95|1838.95|1838.65|1140
1672754100000|2023-01-03 13:55:00|1839.78|1839.48|1839.11|1838.81|1840.45|1840.15|1838.7|1838.31|954
1672754400000|2023-01-03 14:00:00|1839.06|1838.76|1837.25|1836.95|1839.33|1839.01|1837.21|1836.81|1029
1672754700000|2023-01-03 14:05:00|1837.24|1836.94|1838.35|1838.05|1838.46|1838.08|1836.91|1836.54|871
1672755000000|2023-01-03 14:10:00|1838.42|1838.12|1839.07|1838.77|1839.27|1838.89|1837.66|1837.36|923
1672755300000|2023-01-03 14:15:00|1839.08|1838.78|1839.59|1839.09|1840.72|1840.34|1839|1838.61|914
1672755600000|2023-01-03 14:20:00|1839.47|1839.17|1840.11|1839.81|1840.46|1840.11|1839.21|1838.85|973
1672755900000|2023-01-03 14:25:00|1840.13|1839.83|1841.52|1841.02|1841.62|1841.23|1839.97|1839.58|1004
1672756200000|2023-01-03 14:30:00|1841.39|1841.09|1844.87|1844.57|1846.11|1845.81|1839.67|1839.33|1749
1672756500000|2023-01-03 14:35:00|1844.79|1844.49|1847.12|1846.82|1847.59|1847.26|1844.05|1843.61|1737
1672756800000|2023-01-03 14:40:00|1847.22|1846.92|1848.05|1847.55|1849.36|1849.06|1847.2|1846.84|1653
1672757100000|2023-01-03 14:45:00|1848.08|1847.58|1848.69|1848.39|1849.2|1848.8|1847.07|1846.77|1664
1672757400000|2023-01-03 14:50:00|1848.68|1848.38|1847.54|1847.24|1850.05|1849.74|1846.72|1846.31|1458
1672757700000|2023-01-03 14:55:00|1847.5|1847.2|1845.05|1844.75|1848.2|1847.81|1845.05|1844.75|1366
1672758000000|2023-01-03 15:00:00|1845.09|1844.79|1843.56|1843.26|1845.79|1845.38|1841.78|1841.48|1637
1672758300000|2023-01-03 15:05:00|1843.53|1843.23|1842.55|1842.25|1843.64|1843.34|1841.52|1841.22|1310
1672758600000|2023-01-03 15:10:00|1842.44|1842.14|1839.26|1838.96|1842.44|1842.14|1838.06|1837.64|1528
1672758900000|2023-01-03 15:15:00|1839.24|1838.94|1838.66|1838.36|1840.34|1840|1837.82|1837.44|1325
1672759200000|2023-01-03 15:20:00|1838.65|1838.35|1838.35|1838.05|1838.65|1838.35|1836.3|1836|1253
1672759500000|2023-01-03 15:25:00|1838.36|1838.06|1833.86|1833.56|1838.36|1838.06|1832.81|1832.48|1540
1672759800000|2023-01-03 15:30:00|1833.82|1833.52|1830.71|1830.41|1833.88|1833.52|1830.15|1829.85|1608
1672760100000|2023-01-03 15:35:00|1830.73|1830.43|1829.65|1829.35|1831.08|1830.78|1827.77|1827.45|1531
1672760400000|2023-01-03 15:40:00|1829.62|1829.32|1829.09|1828.59|1830.73|1830.43|1828.47|1828.13|1416
1672760700000|2023-01-03 15:45:00|1829.11|1828.61|1833.82|1833.52|1834.23|1833.93|1828.47|1828.17|1430
1672761000000|2023-01-03 15:50:00|1833.89|1833.59|1831.74|1831.44|1833.94|1833.64|1831.17|1830.83|1309
1672761300000|2023-01-03 15:55:00|1831.82|1831.52|1833.57|1833.07|1833.99|1833.6|1831.66|1831.33|1308
1672761600000|2023-01-03 16:00:00|1833.54|1833.04|1833.77|1833.27|1834.48|1834.1|1832.63|1832.25|1112
1672761900000|2023-01-03 16:05:00|1833.75|1833.25|1831.34|1831.04|1834.26|1833.85|1831.17|1830.87|1260
1672762200000|2023-01-03 16:10:00|1831.35|1831.05|1829.86|1829.56|1831.49|1831.09|1829.09|1828.72|1399
1672762500000|2023-01-03 16:15:00|1829.85|1829.55|1830.54|1830.24|1830.89|1830.59|1828.55|1828.05|1280
1672762800000|2023-01-03 16:20:00|1830.53|1830.23|1829.75|1829.45|1830.81|1830.46|1829.45|1829.09|1066
1672763100000|2023-01-03 16:25:00|1829.76|1829.46|1830.22|1829.92|1830.47|1830.09|1828.83|1828.48|1093
1672763400000|2023-01-03 16:30:00|1830.23|1829.93|1830.24|1829.94|1830.89|1830.57|1828.92|1828.62|1188
1672763700000|2023-01-03 16:35:00|1830.28|1829.98|1830.54|1830.24|1831.19|1830.83|1829.31|1828.92|1090
1672764000000|2023-01-03 16:40:00|1830.63|1830.13|1831.47|1831.17|1831.81|1831.51|1830.08|1829.76|960
1672764300000|2023-01-03 16:45:00|1831.44|1831.14|1829.41|1829.11|1831.44|1831.14|1829.06|1828.74|1108
1672764600000|2023-01-03 16:50:00|1829.38|1829.08|1832.51|1832.01|1832.52|1832.12|1828.78|1828.37|1047
1672764900000|2023-01-03 16:55:00|1832.32|1832.02|1834.51|1834.21|1834.53|1834.23|1831.92|1831.58|1049
1672765200000|2023-01-03 17:00:00|1834.54|1834.24|1835.93|1835.43|1835.97|1835.61|1834.23|1833.84|944
1672765500000|2023-01-03 17:05:00|1835.83|1835.53|1835.82|1835.52|1836.5|1836.09|1835.61|1835.15|893
1672765800000|2023-01-03 17:10:00|1835.81|1835.51|1836.33|1835.83|1836.46|1836.07|1835.08|1834.71|831
1672766100000|2023-01-03 17:15:00|1836.27|1835.77|1836.74|1836.24|1837.19|1836.84|1835.8|1835.42|930
1672766400000|2023-01-03 17:20:00|1836.77|1836.27|1835.88|1835.38|1837.52|1837.09|1835.72|1835.35|853
1672766700000|2023-01-03 17:25:00|1835.9|1835.4|1837.56|1837.26|1838.05|1837.75|1835.64|1835.14|851
1672767000000|2023-01-03 17:30:00|1837.5|1837.2|1837.95|1837.45|1838.62|1838.32|1837.08|1836.66|932
1672767300000|2023-01-03 17:35:00|1837.84|1837.54|1837.97|1837.47|1838.31|1837.95|1837.44|1837.04|814
1672767600000|2023-01-03 17:40:00|1837.96|1837.46|1838.94|1838.44|1839.18|1838.68|1837.45|1837.15|792
1672767900000|2023-01-03 17:45:00|1838.96|1838.46|1838.59|1838.29|1838.98|1838.48|1837.21|1836.81|898
1672768200000|2023-01-03 17:50:00|1838.72|1838.22|1837.91|1837.41|1839.25|1838.86|1837.57|1837.24|822
1672768500000|2023-01-03 17:55:00|1837.78|1837.48|1839.49|1839.19|1839.52|1839.19|1837.03|1836.63|818
1672768800000|2023-01-03 18:00:00|1839.46|1839.16|1838.87|1838.37|1839.66|1839.25|1838.54|1838.1|796
1672769100000|2023-01-03 18:05:00|1838.86|1838.36|1837.9|1837.4|1838.87|1838.37|1837.72|1837.22|695
1672769400000|2023-01-03 18:10:00|1837.85|1837.35|1839.09|1838.79|1839.83|1839.42|1837.85|1837.35|828
1672769700000|2023-01-03 18:15:00|1839.06|1838.76|1838.33|1837.83|1839.16|1838.77|1837.9|1837.42|750
1672770000000|2023-01-03 18:20:00|1838.36|1837.86|1838.71|1838.41|1838.82|1838.41|1837.67|1837.25|832
1672770300000|2023-01-03 18:25:00|1838.64|1838.34|1840.3|1840|1840.49|1840.1|1838.5|1838|1112
1672770600000|2023-01-03 18:30:00|1840.33|1840.03|1838.79|1838.29|1840.5|1840.06|1838.22|1837.86|781
1672770900000|2023-01-03 18:35:00|1838.8|1838.3|1839.07|1838.77|1839.95|1839.54|1838.56|1838.16|734
1672771200000|2023-01-03 18:40:00|1839.06|1838.76|1839.23|1838.73|1839.62|1839.24|1838.91|1838.49|596
1672771500000|2023-01-03 18:45:00|1839.14|1838.84|1839.17|1838.87|1839.41|1839.11|1838.67|1838.34|726
1672771800000|2023-01-03 18:50:00|1839.18|1838.88|1839.38|1839.08|1839.72|1839.32|1838.93|1838.59|551
1672772100000|2023-01-03 18:55:00|1839.39|1839.09|1839.05|1838.75|1840.24|1839.89|1838.96|1838.58|604
1672772400000|2023-01-03 19:00:00|1839.04|1838.74|1838.83|1838.53|1839.45|1839.15|1838.59|1838.29|765
1672772700000|2023-01-03 19:05:00|1838.84|1838.54|1838.65|1838.35|1839.09|1838.79|1838.61|1838.2|541
1672773000000|2023-01-03 19:10:00|1838.66|1838.36|1838.38|1838.08|1838.9|1838.6|1838.14|1837.75|601
1672773300000|2023-01-03 19:15:00|1838.39|1838.09|1838.31|1838.01|1838.7|1838.32|1838.15|1837.75|452
1672773600000|2023-01-03 19:20:00|1838.32|1838.02|1837.47|1837.17|1838.54|1838.16|1837.47|1837.17|486
1672773900000|2023-01-03 19:25:00|1837.48|1837.18|1837.31|1837.01|1837.58|1837.24|1836.74|1836.4|635
1672774200000|2023-01-03 19:30:00|1837.32|1837.02|1837.2|1836.9|1837.53|1837.18|1836.79|1836.39|667
1672774500000|2023-01-03 19:35:00|1837.21|1836.91|1837.14|1836.64|1837.37|1837|1836.76|1836.35|620
1672774800000|2023-01-03 19:40:00|1837.08|1836.78|1837.97|1837.47|1837.98|1837.59|1836.89|1836.5|635
1672775100000|2023-01-03 19:45:00|1837.95|1837.45|1838.63|1838.33|1838.73|1838.34|1837.4|1837.01|850
1672775400000|2023-01-03 19:50:00|1838.61|1838.31|1839.08|1838.78|1839.29|1838.95|1838.53|1838.17|731
1672775700000|2023-01-03 19:55:00|1839.09|1838.79|1839.28|1838.98|1839.51|1839.15|1838.74|1838.36|809
1672776000000|2023-01-03 20:00:00|1839.27|1838.97|1839.28|1838.98|1839.73|1839.35|1839.01|1838.62|711
1672776300000|2023-01-03 20:05:00|1839.39|1838.89|1838.66|1838.16|1839.39|1838.99|1838.4|1838.01|551
1672776600000|2023-01-03 20:10:00|1838.67|1838.17|1839.21|1838.91|1839.87|1839.44|1838.4|1837.99|615
1672776900000|2023-01-03 20:15:00|1839.27|1838.97|1839.05|1838.55|1839.85|1839.46|1838.83|1838.39|625
1672777200000|2023-01-03 20:20:00|1838.92|1838.62|1838.03|1837.53|1839.08|1838.64|1837.85|1837.5|579
1672777500000|2023-01-03 20:25:00|1838.01|1837.51|1838.72|1838.22|1838.93|1838.5|1837.7|1837.31|584
1672777800000|2023-01-03 20:30:00|1838.62|1838.32|1838.15|1837.85|1839.06|1838.67|1838.12|1837.76|602
1672778100000|2023-01-03 20:35:00|1838.14|1837.84|1837.48|1837.18|1838.31|1837.96|1837.37|1836.97|502
1672778400000|2023-01-03 20:40:00|1837.47|1837.17|1837.14|1836.84|1837.69|1837.35|1836.88|1836.48|580
1672778700000|2023-01-03 20:45:00|1837.24|1836.74|1837.81|1837.51|1837.89|1837.51|1836.84|1836.52|571
1672779000000|2023-01-03 20:50:00|1837.79|1837.49|1838.31|1838.01|1838.33|1838.03|1837.41|1837.05|672
1672779300000|2023-01-03 20:55:00|1838.36|1838.06|1838.36|1838.06|1838.67|1838.33|1837.71|1837.31|711
1672779600000|2023-01-03 21:00:00|1838.3|1838|1838.1|1837.8|1838.61|1838.21|1837.92|1837.51|455
1672779900000|2023-01-03 21:05:00|1838.26|1837.76|1838.49|1837.99|1839.02|1838.65|1838.18|1837.76|396
1672780200000|2023-01-03 21:10:00|1838.52|1838.02|1838.84|1838.34|1838.86|1838.44|1838.43|1837.96|257
1672780500000|2023-01-03 21:15:00|1838.82|1838.32|1839.19|1838.69|1839.57|1839.15|1838.76|1838.32|367
1672780800000|2023-01-03 21:20:00|1839.2|1838.7|1839.47|1838.97|1839.52|1839.14|1839.07|1838.57|262
1672781100000|2023-01-03 21:25:00|1839.48|1838.98|1839.62|1839.12|1839.63|1839.23|1839.18|1838.73|307
1672781400000|2023-01-03 21:30:00|1839.66|1839.16|1839.41|1838.91|1839.72|1839.22|1839.28|1838.78|200
1672781700000|2023-01-03 21:35:00|1839.42|1838.92|1839.59|1839.09|1839.64|1839.14|1839.3|1838.8|150
1672782000000|2023-01-03 21:40:00|1839.6|1839.1|1839.95|1839.45|1840.01|1839.51|1839.25|1838.75|258
1672782300000|2023-01-03 21:45:00|1839.97|1839.47|1839.95|1839.45|1840.09|1839.59|1839.59|1839.09|287
1672782600000|2023-01-03 21:50:00|1839.94|1839.44|1839.8|1839.3|1839.99|1839.49|1839.58|1839.08|181
1672782900000|2023-01-03 21:55:00|1839.79|1839.29|1839.51|1839.01|1841.08|1839.68|1839.5|1837.86|271
1672786800000|2023-01-03 23:00:00|1839.62|1839.12|1838.78|1838.28|1839.96|1839.46|1838.65|1838.15|179
1672787100000|2023-01-03 23:05:00|1838.73|1838.23|1838.48|1837.98|1838.92|1838.48|1838.32|1837.92|189
1672787400000|2023-01-03 23:10:00|1838.47|1837.97|1838.92|1838.42|1839.04|1838.54|1838.24|1837.79|222
1672787700000|2023-01-03 23:15:00|1838.91|1838.41|1838.36|1837.86|1839.5|1839.03|1838.34|1837.84|293
1672788000000|2023-01-03 23:20:00|1838.4|1837.9|1838|1837.5|1838.55|1838.05|1837.64|1837.14|413
1672788300000|2023-01-03 23:25:00|1837.99|1837.49|1838.38|1837.88|1838.52|1838.02|1837.74|1837.24|392
1672788600000|2023-01-03 23:30:00|1838.39|1837.89|1837.76|1837.26|1838.4|1837.95|1837.71|1837.21|320
1672788900000|2023-01-03 23:35:00|1837.8|1837.3|1837.14|1836.84|1837.92|1837.42|1836.94|1836.64|236
1672789200000|2023-01-03 23:40:00|1837.24|1836.74|1837.09|1836.59|1837.48|1836.98|1836.95|1836.45|223
1672789500000|2023-01-03 23:45:00|1837.02|1836.52|1837.1|1836.6|1837.24|1836.74|1836.81|1836.31|311
1672789800000|2023-01-03 23:50:00|1837.09|1836.59|1837.22|1836.72|1837.52|1837.02|1836.94|1836.44|259
1672790100000|2023-01-03 23:55:00|1837.21|1836.71|1836.81|1836.31|1837.23|1836.73|1836.79|1836.29|218
1672790400000|2023-01-04 00:00:00|1836.82|1836.32|1837.41|1836.91|1838.1|1837.67|1836.47|1835.97|568
1672790700000|2023-01-04 00:05:00|1837.4|1836.9|1837.85|1837.35|1838.51|1838.01|1837.25|1836.75|669
1672791000000|2023-01-04 00:10:00|1837.84|1837.34|1837.83|1837.33|1838.19|1837.69|1837.78|1837.28|448
1672791300000|2023-01-04 00:15:00|1837.87|1837.37|1838.77|1838.27|1838.93|1838.52|1837.87|1837.37|434
1672791600000|2023-01-04 00:20:00|1838.78|1838.28|1839.06|1838.56|1839.34|1838.96|1838.61|1838.21|353
1672791900000|2023-01-04 00:25:00|1839.07|1838.57|1838.15|1837.65|1839.18|1838.73|1837.91|1837.41|311
1672792200000|2023-01-04 00:30:00|1838.08|1837.58|1838.12|1837.82|1838.55|1838.05|1837.87|1837.45|316
1672792500000|2023-01-04 00:35:00|1838.11|1837.81|1838.01|1837.51|1838.82|1838.44|1837.76|1837.38|450
1672792800000|2023-01-04 00:40:00|1838|1837.5|1838.43|1838.13|1838.56|1838.13|1837.94|1837.45|347
1672793100000|2023-01-04 00:45:00|1838.42|1838.12|1838.91|1838.41|1839.26|1838.76|1838.19|1837.83|439
1672793400000|2023-01-04 00:50:00|1838.94|1838.44|1839.35|1838.85|1839.56|1839.16|1838.59|1838.15|384
1672793700000|2023-01-04 00:55:00|1839.25|1838.75|1838.99|1838.49|1839.54|1839.04|1838.94|1838.44|400
1672794000000|2023-01-04 01:00:00|1839.05|1838.55|1839.61|1839.31|1839.83|1839.43|1838.61|1838.22|842
1672794300000|2023-01-04 01:05:00|1839.57|1839.27|1839.18|1838.68|1840.27|1839.77|1839|1838.65|683
1672794600000|2023-01-04 01:10:00|1839.17|1838.67|1838.96|1838.46|1839.62|1839.12|1838.49|1838.08|628
1672794900000|2023-01-04 01:15:00|1838.98|1838.48|1840.42|1839.92|1840.48|1840.09|1838.92|1838.48|723
1672795200000|2023-01-04 01:20:00|1840.43|1839.93|1840.54|1840.04|1840.66|1840.35|1839.56|1839.13|710
1672795500000|2023-01-04 01:25:00|1840.59|1840.09|1840.24|1839.74|1840.78|1840.28|1839.77|1839.32|652
1672795800000|2023-01-04 01:30:00|1840.28|1839.78|1841.26|1840.96|1841.48|1841.08|1839.45|1839.03|751
1672796100000|2023-01-04 01:35:00|1841.3|1841|1842.01|1841.71|1842.36|1841.91|1841.04|1840.64|901
1672796400000|2023-01-04 01:40:00|1842.08|1841.78|1842.42|1842.12|1843.07|1842.59|1842.03|1841.62|683
1672796700000|2023-01-04 01:45:00|1842.52|1842.02|1842.95|1842.45|1843.03|1842.6|1841.5|1841.11|754
1672797000000|2023-01-04 01:50:00|1842.94|1842.44|1843.99|1843.49|1844.19|1843.79|1842.79|1842.43|840
1672797300000|2023-01-04 01:55:00|1844.12|1843.62|1844.67|1844.17|1844.81|1844.46|1843.78|1843.37|750
1672797600000|2023-01-04 02:00:00|1844.65|1844.15|1844.84|1844.54|1846.04|1845.54|1844.2|1843.9|898
1672797900000|2023-01-04 02:05:00|1844.9|1844.6|1845.07|1844.57|1845.51|1845.07|1844.76|1844.29|621
1672798200000|2023-01-04 02:10:00|1845.06|1844.56|1845.15|1844.65|1845.18|1844.77|1844.25|1843.84|610
1672798500000|2023-01-04 02:15:00|1845.03|1844.73|1844.77|1844.27|1845.43|1845.12|1844.52|1844.08|523
1672798800000|2023-01-04 02:20:00|1844.78|1844.48|1844.08|1843.78|1845.05|1844.72|1843.65|1843.26|623
1672799100000|2023-01-04 02:25:00|1844.05|1843.75|1844.64|1844.34|1844.8|1844.4|1843.65|1843.28|489
1672799400000|2023-01-04 02:30:00|1844.66|1844.36|1844.98|1844.48|1845.35|1844.91|1844.36|1843.86|628
1672799700000|2023-01-04 02:35:00|1844.97|1844.47|1845.36|1844.86|1845.55|1845.05|1844.78|1844.43|549
1672800000000|2023-01-04 02:40:00|1845.32|1844.82|1845.34|1844.84|1845.64|1845.3|1844.76|1844.39|465
1672800300000|2023-01-04 02:45:00|1845.35|1844.85|1845.76|1845.26|1845.88|1845.48|1844.97|1844.62|524
1672800600000|2023-01-04 02:50:00|1845.77|1845.27|1845.43|1844.93|1846.02|1845.69|1845.28|1844.8|502
1672800900000|2023-01-04 02:55:00|1845.41|1844.91|1846.12|1845.62|1846.33|1845.98|1845.38|1844.88|621
1672801200000|2023-01-04 03:00:00|1846.11|1845.61|1846.77|1846.27|1846.93|1846.58|1845.82|1845.42|562
1672801500000|2023-01-04 03:05:00|1846.82|1846.32|1846.8|1846.3|1847.53|1847.13|1846.47|1846.1|544
1672801800000|2023-01-04 03:10:00|1846.79|1846.29|1846.23|1845.73|1846.79|1846.35|1845.47|1845.01|509
1672802100000|2023-01-04 03:15:00|1846.25|1845.75|1846.55|1846.05|1846.64|1846.16|1846.25|1845.75|330
1672802400000|2023-01-04 03:20:00|1846.53|1846.03|1846.28|1845.78|1846.61|1846.24|1846.12|1845.73|321
1672802700000|2023-01-04 03:25:00|1846.29|1845.79|1846.04|1845.54|1846.77|1846.31|1845.67|1845.26|386
1672803000000|2023-01-04 03:30:00|1845.94|1845.44|1846|1845.5|1846.23|1845.73|1845.66|1845.28|308
1672803300000|2023-01-04 03:35:00|1846.01|1845.51|1845.75|1845.25|1846.34|1845.96|1845.57|1845.17|313
1672803600000|2023-01-04 03:40:00|1845.79|1845.29|1846.02|1845.52|1846.04|1845.54|1845.35|1844.92|322
1672803900000|2023-01-04 03:45:00|1846.04|1845.54|1845.8|1845.3|1846.07|1845.64|1845.6|1845.1|294
1672804200000|2023-01-04 03:50:00|1845.81|1845.31|1845.69|1845.19|1846.01|1845.51|1845.56|1845.16|263
1672804500000|2023-01-04 03:55:00|1845.68|1845.18|1845.91|1845.41|1846|1845.5|1845.55|1845.05|288
1672804800000|2023-01-04 04:00:00|1845.92|1845.42|1846.26|1845.76|1846.28|1845.87|1845.67|1845.26|259
1672805100000|2023-01-04 04:05:00|1846.14|1845.84|1846.45|1845.95|1846.85|1846.37|1846.14|1845.66|235
1672805400000|2023-01-04 04:10:00|1846.44|1845.94|1846.12|1845.62|1846.45|1845.98|1845.81|1845.33|237
1672805700000|2023-01-04 04:15:00|1846.11|1845.61|1846.56|1846.06|1847.06|1846.56|1846.09|1845.6|319
1672806000000|2023-01-04 04:20:00|1846.58|1846.08|1846.46|1845.96|1846.58|1846.12|1845.97|1845.61|324
1672806300000|2023-01-04 04:25:00|1846.47|1845.97|1846.19|1845.69|1846.77|1846.32|1845.94|1845.44|327
1672806600000|2023-01-04 04:30:00|1846.18|1845.68|1846.2|1845.7|1846.4|1845.96|1846.05|1845.55|303
1672806900000|2023-01-04 04:35:00|1846.21|1845.71|1846.24|1845.74|1846.41|1845.93|1845.91|1845.46|233
1672807200000|2023-01-04 04:40:00|1846.27|1845.77|1846.63|1846.13|1846.7|1846.3|1846.07|1845.64|277
1672807500000|2023-01-04 04:45:00|1846.75|1846.25|1846.27|1845.77|1846.75|1846.39|1846.09|1845.68|241
1672807800000|2023-01-04 04:50:00|1846.26|1845.76|1846.21|1845.71|1846.4|1845.99|1845.95|1845.53|219
1672808100000|2023-01-04 04:55:00|1846.23|1845.73|1846.95|1846.45|1847.15|1846.75|1846.04|1845.64|624
1672808400000|2023-01-04 05:00:00|1846.9|1846.4|1846.24|1845.74|1847.43|1847.09|1846.14|1845.64|670
1672808700000|2023-01-04 05:05:00|1846.25|1845.75|1847|1846.7|1847.11|1846.8|1846.2|1845.7|557
1672809000000|2023-01-04 05:10:00|1847.05|1846.75|1846.25|1845.75|1847.33|1846.83|1845.86|1845.36|489
1672809300000|2023-01-04 05:15:00|1846.27|1845.77|1845.94|1845.44|1846.64|1846.23|1845.92|1845.44|363
1672809600000|2023-01-04 05:20:00|1845.95|1845.45|1845.42|1844.92|1846.27|1845.97|1845.33|1844.91|465
1672809900000|2023-01-04 05:25:00|1845.43|1844.93|1845.18|1844.68|1845.46|1845.07|1845.04|1844.64|411
1672810200000|2023-01-04 05:30:00|1845.19|1844.69|1845.25|1844.75|1845.79|1845.38|1844.87|1844.49|665
1672810500000|2023-01-04 05:35:00|1845.24|1844.74|1845.76|1845.26|1845.79|1845.29|1844.94|1844.5|543
1672810800000|2023-01-04 05:40:00|1845.64|1845.14|1845.79|1845.29|1845.79|1845.35|1845|1844.58|448
1672811100000|2023-01-04 05:45:00|1845.89|1845.39|1846.81|1846.51|1846.99|1846.58|1845.42|1844.98|499
1672811400000|2023-01-04 05:50:00|1846.79|1846.49|1846.81|1846.51|1847.21|1846.82|1846.49|1846.07|455
1672811700000|2023-01-04 05:55:00|1846.83|1846.53|1846.66|1846.16|1847.19|1846.7|1846.54|1846.08|567
1672812000000|2023-01-04 06:00:00|1846.67|1846.17|1846.68|1846.18|1846.97|1846.67|1846.11|1845.61|607
1672812300000|2023-01-04 06:05:00|1846.71|1846.21|1847.66|1847.16|1847.71|1847.28|1846.21|1845.85|470
1672812600000|2023-01-04 06:10:00|1847.64|1847.14|1847.8|1847.3|1847.92|1847.61|1847.27|1846.77|502
1672812900000|2023-01-04 06:15:00|1847.82|1847.32|1848.69|1848.19|1849.38|1848.88|1847.58|1847.14|565
1672813200000|2023-01-04 06:20:00|1848.67|1848.17|1848.59|1848.09|1848.78|1848.44|1847.26|1846.87|580
1672813500000|2023-01-04 06:25:00|1848.57|1848.07|1848.77|1848.27|1849.1|1848.62|1848.28|1847.89|430
1672813800000|2023-01-04 06:30:00|1848.78|1848.28|1848.18|1847.68|1848.84|1848.47|1847.94|1847.56|509
1672814100000|2023-01-04 06:35:00|1848.2|1847.7|1847.24|1846.74|1848.59|1848.2|1847.17|1846.74|491
1672814400000|2023-01-04 06:40:00|1847.18|1846.68|1847.05|1846.55|1847.27|1846.77|1846.29|1845.79|597
1672814700000|2023-01-04 06:45:00|1847.06|1846.56|1846.92|1846.42|1847.53|1847.03|1846.87|1846.37|427
1672815000000|2023-01-04 06:50:00|1846.91|1846.41|1847.3|1846.8|1847.54|1847.04|1846.66|1846.16|439
1672815300000|2023-01-04 06:55:00|1847.31|1846.81|1848.35|1847.85|1848.52|1848.16|1847.28|1846.78|573
1672815600000|2023-01-04 07:00:00|1848.37|1847.87|1849.12|1848.62|1849.46|1848.96|1847.83|1847.33|766
1672815900000|2023-01-04 07:05:00|1849.11|1848.61|1849.64|1849.14|1849.96|1849.51|1849.1|1848.6|673
1672816200000|2023-01-04 07:10:00|1849.66|1849.16|1851.39|1850.89|1852.39|1851.89|1849.51|1849.01|818
1672816500000|2023-01-04 07:15:00|1851.44|1850.94|1851.12|1850.62|1852.05|1851.55|1850.98|1850.55|700
1672816800000|2023-01-04 07:20:00|1851.11|1850.61|1851.44|1850.94|1852.31|1851.84|1850.93|1850.47|700
1672817100000|2023-01-04 07:25:00|1851.46|1850.96|1853.28|1852.78|1853.64|1853.2|1851.46|1850.96|743
1672817400000|2023-01-04 07:30:00|1853.31|1852.81|1855.5|1855|1856.76|1856.26|1853.13|1852.69|950
1672817700000|2023-01-04 07:35:00|1855.53|1855.03|1857.73|1857.43|1858.2|1857.76|1855.06|1854.56|928
1672818000000|2023-01-04 07:40:00|1857.72|1857.42|1858.15|1857.65|1858.56|1858.2|1856.9|1856.52|984
1672818300000|2023-01-04 07:45:00|1858.19|1857.69|1856.53|1856.03|1858.97|1858.47|1855.53|1855.14|1208
1672818600000|2023-01-04 07:50:00|1856.56|1856.06|1856.85|1856.35|1856.88|1856.38|1855.04|1854.66|1069
1672818900000|2023-01-04 07:55:00|1856.84|1856.34|1858.49|1858.19|1858.7|1858.32|1856.65|1856.23|1017
1672819200000|2023-01-04 08:00:00|1858.34|1858.04|1859.85|1859.55|1860.23|1859.88|1857.2|1856.9|1346
1672819500000|2023-01-04 08:05:00|1859.89|1859.59|1859.23|1858.73|1860.34|1859.98|1858.99|1858.69|1185
1672819800000|2023-01-04 08:10:00|1859.24|1858.74|1859.66|1859.36|1859.99|1859.59|1857.15|1856.85|1265
1672820100000|2023-01-04 08:15:00|1859.7|1859.4|1862.16|1861.86|1863.47|1863.1|1859.69|1859.24|1430
1672820400000|2023-01-04 08:20:00|1862.18|1861.68|1863.52|1863.22|1864.77|1864.47|1861.39|1860.99|1335
1672820700000|2023-01-04 08:25:00|1863.62|1863.12|1864.05|1863.75|1864.13|1863.83|1862.35|1862.05|1028
1672821000000|2023-01-04 08:30:00|1864.08|1863.78|1862.41|1862.11|1865.4|1865.03|1862.34|1861.99|1385
1672821300000|2023-01-04 08:35:00|1862.42|1862.12|1861.06|1860.76|1862.92|1862.55|1861.02|1860.64|1112
1672821600000|2023-01-04 08:40:00|1861.04|1860.74|1860.95|1860.65|1861.5|1861.14|1860.39|1860.03|961
1672821900000|2023-01-04 08:45:00|1860.96|1860.66|1860.16|1859.86|1861.91|1861.56|1860.16|1859.76|1007
1672822200000|2023-01-04 08:50:00|1860.18|1859.88|1860.82|1860.32|1861.37|1860.99|1859.78|1859.43|913
1672822500000|2023-01-04 08:55:00|1860.73|1860.43|1860.26|1859.76|1861.63|1861.24|1859.45|1859.15|1012
1672822800000|2023-01-04 09:00:00|1860.22|1859.72|1860.11|1859.81|1860.76|1860.37|1859.62|1859.32|1067
1672823100000|2023-01-04 09:05:00|1860.19|1859.89|1859.35|1858.85|1860.53|1860.14|1859.14|1858.78|945
1672823400000|2023-01-04 09:10:00|1859.28|1858.98|1860.39|1860.09|1860.54|1860.13|1859.11|1858.72|836
1672823700000|2023-01-04 09:15:00|1860.37|1860.07|1860.87|1860.37|1861.44|1861.08|1860.2|1859.89|713
1672824000000|2023-01-04 09:20:00|1860.83|1860.33|1860.81|1860.31|1861.84|1861.43|1860.29|1859.91|844
1672824300000|2023-01-04 09:25:00|1860.82|1860.32|1861.89|1861.59|1862.06|1861.69|1860.45|1860.1|768
1672824600000|2023-01-04 09:30:00|1861.87|1861.57|1861.48|1860.98|1862.54|1862.24|1861.27|1860.96|915
1672824900000|2023-01-04 09:35:00|1861.51|1861.01|1861.36|1861.06|1862.07|1861.67|1860.95|1860.61|838
1672825200000|2023-01-04 09:40:00|1861.35|1861.05|1861.07|1860.77|1861.64|1861.28|1860.13|1859.83|791
1672825500000|2023-01-04 09:45:00|1861.08|1860.78|1860.88|1860.58|1861.76|1861.39|1860.81|1860.46|691
1672825800000|2023-01-04 09:50:00|1860.89|1860.59|1861.34|1861.04|1861.86|1861.47|1860.64|1860.29|688
1672826100000|2023-01-04 09:55:00|1861.36|1861.06|1860.78|1860.48|1862.36|1862.01|1860.72|1860.38|777
1672826400000|2023-01-04 10:00:00|1860.79|1860.49|1861.04|1860.74|1861.5|1861.17|1860.56|1860.19|806
1672826700000|2023-01-04 10:05:00|1861.03|1860.73|1861.62|1861.32|1861.85|1861.44|1860.75|1860.33|640
1672827000000|2023-01-04 10:10:00|1861.6|1861.3|1860.87|1860.37|1861.87|1861.48|1860.43|1860.08|654
1672827300000|2023-01-04 10:15:00|1860.76|1860.46|1860.56|1860.26|1861.36|1861.02|1860.24|1859.89|687
1672827600000|2023-01-04 10:20:00|1860.55|1860.25|1859.43|1859.13|1860.97|1860.67|1859.28|1858.95|772
1672827900000|2023-01-04 10:25:00|1859.46|1859.16|1858.24|1857.94|1859.56|1859.26|1857.91|1857.54|913
1672828200000|2023-01-04 10:30:00|1858.23|1857.93|1859.41|1859.11|1859.53|1859.23|1857.86|1857.53|801
1672828500000|2023-01-04 10:35:00|1859.54|1859.04|1858.21|1857.91|1859.54|1859.15|1858.2|1857.9|575
1672828800000|2023-01-04 10:40:00|1858.33|1857.83|1858.55|1858.25|1858.98|1858.58|1858.06|1857.76|609
1672829100000|2023-01-04 10:45:00|1858.57|1858.27|1859.36|1859.06|1859.45|1859.12|1858.32|1857.93|673
1672829400000|2023-01-04 10:50:00|1859.38|1859.08|1858.06|1857.76|1859.53|1859.18|1858.05|1857.75|622
1672829700000|2023-01-04 10:55:00|1858.07|1857.77|1859.08|1858.78|1859.39|1858.99|1857.94|1857.61|654
1672830000000|2023-01-04 11:00:00|1859.07|1858.77|1859.19|1858.89|1859.23|1858.93|1858.09|1857.69|554
1672830300000|2023-01-04 11:05:00|1859.22|1858.92|1860.03|1859.73|1860.24|1859.83|1859.14|1858.76|677
1672830600000|2023-01-04 11:10:00|1860.13|1859.63|1862.21|1861.91|1862.21|1861.91|1859.7|1859.4|846
1672830900000|2023-01-04 11:15:00|1862.18|1861.88|1862.32|1862.02|1863.07|1862.77|1861.68|1861.38|776
1672831200000|2023-01-04 11:20:00|1862.33|1862.03|1861.98|1861.68|1862.56|1862.2|1861.51|1861.19|554
1672831500000|2023-01-04 11:25:00|1862|1861.7|1860.51|1860.01|1862.19|1861.87|1860.39|1860|630
1672831800000|2023-01-04 11:30:00|1860.48|1860.18|1859.85|1859.55|1860.63|1860.26|1859.65|1859.27|686
1672832100000|2023-01-04 11:35:00|1859.88|1859.58|1859.25|1858.95|1860.25|1859.85|1859.14|1858.84|585
1672832400000|2023-01-04 11:40:00|1859.22|1858.92|1858.65|1858.35|1859.93|1859.54|1858.41|1858.04|702
1672832700000|2023-01-04 11:45:00|1858.59|1858.29|1858.78|1858.48|1859.23|1858.88|1858.36|1857.99|669
1672833000000|2023-01-04 11:50:00|1858.88|1858.38|1859.85|1859.55|1860.32|1859.93|1858.78|1858.38|647
1672833300000|2023-01-04 11:55:00|1859.86|1859.56|1860.29|1859.99|1860.98|1860.67|1859.56|1859.19|732
1672833600000|2023-01-04 12:00:00|1860.3|1860|1858.74|1858.44|1860.62|1860.32|1858.74|1858.44|957
1672833900000|2023-01-04 12:05:00|1858.67|1858.37|1858.9|1858.6|1859.39|1859|1858.41|1858.11|751
1672834200000|2023-01-04 12:10:00|1858.91|1858.61|1858.52|1858.22|1859.74|1859.43|1858.47|1858.17|801
1672834500000|2023-01-04 12:15:00|1858.53|1858.23|1858.26|1857.96|1859.47|1859.14|1857.95|1857.64|713
1672834800000|2023-01-04 12:20:00|1858.28|1857.98|1856.7|1856.4|1858.4|1858.03|1856.48|1856|898
1672835100000|2023-01-04 12:25:00|1856.68|1856.38|1855.38|1855.08|1856.79|1856.49|1854.92|1854.52|934
1672835400000|2023-01-04 12:30:00|1855.33|1855.03|1855.74|1855.44|1855.92|1855.62|1855.2|1854.82|901
1672835700000|2023-01-04 12:35:00|1855.71|1855.41|1853.76|1853.46|1855.87|1855.45|1853.36|1852.99|845
1672836000000|2023-01-04 12:40:00|1853.77|1853.47|1853.98|1853.68|1854.86|1854.47|1853.32|1852.91|791
1672836300000|2023-01-04 12:45:00|1853.99|1853.69|1854.1|1853.8|1854.65|1854.25|1853.68|1853.37|823
1672836600000|2023-01-04 12:50:00|1854.12|1853.82|1853.49|1853.19|1854.22|1853.92|1853.46|1853.08|704
1672836900000|2023-01-04 12:55:00|1853.5|1853.2|1853.8|1853.5|1853.91|1853.53|1853.33|1852.95|723
1672837200000|2023-01-04 13:00:00|1853.79|1853.49|1854.15|1853.85|1854.93|1854.62|1853.01|1852.63|1313
1672837500000|2023-01-04 13:05:00|1854.1|1853.8|1854.56|1854.26|1854.85|1854.51|1853.93|1853.63|999
1672837800000|2023-01-04 13:10:00|1854.57|1854.27|1854.06|1853.76|1854.71|1854.38|1853.83|1853.48|1054
1672838100000|2023-01-04 13:15:00|1853.9|1853.6|1853.3|1853|1854.16|1853.86|1853.18|1852.88|947
1672838400000|2023-01-04 13:20:00|1853.33|1853.03|1857.37|1857.07|1857.48|1857.16|1853.2|1852.9|1389
1672838700000|2023-01-04 13:25:00|1857.48|1857.18|1859.39|1859.09|1859.9|1859.51|1857.46|1857.05|1298
1672839000000|2023-01-04 13:30:00|1859.46|1859.16|1860.24|1859.74|1862.3|1861.93|1859.02|1858.65|1390
1672839300000|2023-01-04 13:35:00|1860.14|1859.84|1862.52|1862.22|1862.63|1862.33|1858.85|1858.55|1213
1672839600000|2023-01-04 13:40:00|1862.49|1862.19|1862.01|1861.71|1862.7|1862.28|1861.16|1860.81|1188
1672839900000|2023-01-04 13:45:00|1862.1|1861.6|1861.8|1861.5|1862.57|1862.15|1861.2|1860.79|1192
1672840200000|2023-01-04 13:50:00|1861.79|1861.49|1860.9|1860.6|1863.01|1862.63|1860.15|1859.84|1084
1672840500000|2023-01-04 13:55:00|1861.01|1860.51|1860.32|1860.02|1861.25|1860.82|1859.29|1858.93|1204
1672840800000|2023-01-04 14:00:00|1860.25|1859.95|1859.1|1858.8|1860.82|1860.52|1857.27|1856.9|1466
1672841100000|2023-01-04 14:05:00|1859.07|1858.77|1859.79|1859.49|1860.16|1859.86|1858.05|1857.75|1069
1672841400000|2023-01-04 14:10:00|1859.78|1859.48|1860.23|1859.93|1860.76|1860.44|1858.79|1858.49|1051
1672841700000|2023-01-04 14:15:00|1860.33|1859.83|1860.62|1860.32|1861.17|1860.83|1859.75|1859.45|1096
1672842000000|2023-01-04 14:20:00|1860.63|1860.33|1859.24|1858.94|1860.83|1860.52|1859.1|1858.73|1024
1672842300000|2023-01-04 14:25:00|1859.17|1858.87|1858.21|1857.91|1859.81|1859.46|1857.63|1857.23|1090
1672842600000|2023-01-04 14:30:00|1858.29|1857.99|1857.74|1857.44|1859.13|1858.73|1856.35|1856.05|1651
1672842900000|2023-01-04 14:35:00|1857.75|1857.45|1858.94|1858.64|1860.04|1859.74|1857.75|1857.45|1486
1672843200000|2023-01-04 14:40:00|1858.89|1858.59|1858.84|1858.54|1859.75|1859.37|1857.85|1857.55|1439
1672843500000|2023-01-04 14:45:00|1858.9|1858.6|1857.43|1857.13|1858.9|1858.6|1856.86|1856.51|1382
1672843800000|2023-01-04 14:50:00|1857.42|1857.12|1858.6|1858.1|1859.06|1858.69|1855.56|1855.26|1438
1672844100000|2023-01-04 14:55:00|1858.48|1858.18|1857.38|1856.88|1858.88|1858.52|1856.96|1856.58|1137
1672844400000|2023-01-04 15:00:00|1857.35|1856.85|1854.61|1854.31|1858.23|1857.93|1852.99|1852.49|1927
1672844700000|2023-01-04 15:05:00|1854.65|1854.35|1853.18|1852.88|1855.9|1855.52|1851.8|1851.32|1843
1672845000000|2023-01-04 15:10:00|1853.04|1852.74|1850.38|1850.08|1853.28|1852.98|1849.26|1848.96|1842
1672845300000|2023-01-04 15:15:00|1850.34|1850.04|1853.11|1852.81|1853.4|1853.05|1849.26|1848.96|1758
1672845600000|2023-01-04 15:20:00|1853.12|1852.82|1852.22|1851.72|1853.51|1853.01|1850.06|1849.74|1660
1672845900000|2023-01-04 15:25:00|1852.1|1851.8|1856.69|1856.39|1857.48|1857.14|1851.34|1851.04|1643
1672846200000|2023-01-04 15:30:00|1856.66|1856.36|1855.75|1855.45|1856.9|1856.54|1853.67|1853.36|1549
1672846500000|2023-01-04 15:35:00|1855.76|1855.46|1856.66|1856.36|1856.67|1856.37|1854.83|1854.43|1509
1672846800000|2023-01-04 15:40:00|1856.75|1856.45|1857.42|1857.12|1858.03|1857.68|1856.3|1856|1364
1672847100000|2023-01-04 15:45:00|1857.4|1857.1|1857.6|1857.3|1858.72|1858.42|1857.11|1856.76|1452
1672847400000|2023-01-04 15:50:00|1857.59|1857.29|1858.31|1858.01|1858.66|1858.26|1856.82|1856.52|1433
1672847700000|2023-01-04 15:55:00|1858.37|1858.07|1857.97|1857.67|1858.63|1858.33|1857.12|1856.8|1309
1672848000000|2023-01-04 16:00:00|1857.98|1857.68|1857.17|1856.87|1858.33|1858.03|1856.33|1856|1349
1672848300000|2023-01-04 16:05:00|1857.21|1856.91|1859.01|1858.71|1859.11|1858.72|1857.21|1856.87|1286
1672848600000|2023-01-04 16:10:00|1859.02|1858.72|1859.38|1859.08|1860.12|1859.82|1858.96|1858.62|1185
1672848900000|2023-01-04 16:15:00|1859.41|1859.11|1857.89|1857.39|1859.78|1859.48|1857.33|1856.94|1220
1672849200000|2023-01-04 16:20:00|1857.9|1857.4|1857.49|1857.19|1858.71|1858.33|1857.45|1857.1|1078
1672849500000|2023-01-04 16:25:00|1857.59|1857.09|1856.81|1856.51|1857.69|1857.39|1856.61|1856.29|1018
1672849800000|2023-01-04 16:30:00|1856.82|1856.52|1858.59|1858.29|1858.71|1858.4|1856.73|1856.4|1055
1672850100000|2023-01-04 16:35:00|1858.6|1858.3|1858.72|1858.42|1859.2|1858.9|1858.32|1857.86|838
1672850400000|2023-01-04 16:40:00|1858.73|1858.43|1859.76|1859.46|1859.93|1859.62|1858.58|1858.17|970
1672850700000|2023-01-04 16:45:00|1859.74|1859.44|1858.69|1858.39|1860.65|1860.33|1858.69|1858.32|991
1672851000000|2023-01-04 16:50:00|1858.7|1858.4|1857.89|1857.59|1858.81|1858.48|1857.49|1857.16|1015
1672851300000|2023-01-04 16:55:00|1857.9|1857.6|1858.78|1858.48|1858.9|1858.49|1857.72|1857.41|790
1672851600000|2023-01-04 17:00:00|1858.77|1858.47|1860.06|1859.76|1860.1|1859.77|1858.25|1857.87|823
1672851900000|2023-01-04 17:05:00|1860.05|1859.75|1859.7|1859.4|1860.28|1859.96|1859.27|1858.97|849
1672852200000|2023-01-04 17:10:00|1859.75|1859.45|1858.43|1858.13|1859.99|1859.63|1858.35|1858.05|869
1672852500000|2023-01-04 17:15:00|1858.47|1858.17|1857.4|1857.1|1858.58|1858.19|1857.37|1856.97|949
1672852800000|2023-01-04 17:20:00|1857.38|1857.08|1856.18|1855.68|1857.66|1857.24|1855.8|1855.49|894
1672853100000|2023-01-04 17:25:00|1856.1|1855.8|1856.23|1855.93|1856.58|1856.19|1855.56|1855.18|803
1672853400000|2023-01-04 17:30:00|1856.2|1855.9|1856.89|1856.59|1857.2|1856.84|1855.2|1854.88|819
1672853700000|2023-01-04 17:35:00|1856.91|1856.61|1855.6|1855.3|1857|1856.61|1855.38|1855.02|841
1672854000000|2023-01-04 17:40:00|1855.59|1855.29|1854.77|1854.47|1855.8|1855.41|1854.53|1854.14|779
1672854300000|2023-01-04 17:45:00|1854.78|1854.48|1853.95|1853.65|1855.18|1854.83|1853.74|1853.43|773
1672854600000|2023-01-04 17:50:00|1854.04|1853.54|1852.22|1851.72|1854.15|1853.76|1851.28|1850.98|1008
1672854900000|2023-01-04 17:55:00|1852.12|1851.82|1850.72|1850.42|1852.33|1851.93|1850.31|1850.01|1161
1672855200000|2023-01-04 18:00:00|1850.69|1850.39|1851.47|1851.17|1851.81|1851.51|1850.01|1849.59|1219
1672855500000|2023-01-04 18:05:00|1851.48|1851.18|1852.77|1852.27|1853.47|1853.1|1851.4|1851.01|1136
1672855800000|2023-01-04 18:10:00|1852.78|1852.28|1852.64|1852.34|1853.05|1852.75|1852.14|1851.78|824
1672856100000|2023-01-04 18:15:00|1852.65|1852.35|1852.43|1852.13|1852.99|1852.65|1851.8|1851.42|851
1672856400000|2023-01-04 18:20:00|1852.45|1852.15|1853.05|1852.55|1853.63|1853.25|1852.42|1852.06|796
1672856700000|2023-01-04 18:25:00|1852.94|1852.64|1853.08|1852.78|1853.54|1853.24|1852.06|1851.69|715
1672857000000|2023-01-04 18:30:00|1853.05|1852.75|1851.89|1851.59|1853.2|1852.81|1850.41|1850.11|896
1672857300000|2023-01-04 18:35:00|1851.88|1851.58|1851.5|1851.2|1852.82|1852.46|1851.35|1851.05|644
1672857600000|2023-01-04 18:40:00|1851.51|1851.21|1851.64|1851.14|1851.99|1851.62|1851.07|1850.76|666
1672857900000|2023-01-04 18:45:00|1851.62|1851.12|1853.25|1852.95|1854.27|1853.89|1851.38|1851.06|904
1672858200000|2023-01-04 18:50:00|1853.26|1852.96|1851.89|1851.59|1853.5|1853.17|1851.69|1851.39|774
1672858500000|2023-01-04 18:55:00|1851.72|1851.42|1851.98|1849.39|1852.31|1851.45|1850.4|1848.81|778
1672858800000|2023-01-04 19:00:00|1851.77|1849.38|1848.78|1848.48|1852.93|1852.43|1847.26|1846.93|1756
1672859100000|2023-01-04 19:05:00|1848.79|1848.49|1849.52|1849.02|1852.07|1851.69|1848.79|1848.49|1687
1672859400000|2023-01-04 19:10:00|1849.51|1849.01|1850.55|1850.25|1850.95|1850.51|1848.97|1848.64|1545
1672859700000|2023-01-04 19:15:00|1850.54|1850.24|1851.97|1851.47|1852.57|1852.16|1850.5|1850.18|1393
1672860000000|2023-01-04 19:20:00|1851.87|1851.57|1851.36|1851.06|1852.26|1851.92|1850.56|1850.25|1263
1672860300000|2023-01-04 19:25:00|1851.37|1851.07|1851.12|1850.82|1852|1851.63|1850.43|1850.13|1234
1672860600000|2023-01-04 19:30:00|1851.13|1850.83|1851.3|1850.8|1851.63|1851.26|1850.31|1850.01|1113
1672860900000|2023-01-04 19:35:00|1851.24|1850.94|1852.09|1851.79|1852.46|1852.11|1850.95|1850.54|991
1672861200000|2023-01-04 19:40:00|1852.11|1851.81|1851.58|1851.28|1852.8|1852.47|1851.33|1851.01|1002
1672861500000|2023-01-04 19:45:00|1851.56|1851.26|1851.38|1851.08|1852.66|1852.28|1851.13|1850.74|922
1672861800000|2023-01-04 19:50:00|1851.47|1850.97|1851.27|1850.97|1851.87|1851.55|1850.94|1850.64|831
1672862100000|2023-01-04 19:55:00|1851.26|1850.96|1852.66|1852.36|1852.81|1852.41|1851.16|1850.86|966
1672862400000|2023-01-04 20:00:00|1852.67|1852.37|1852.13|1851.83|1852.69|1852.37|1851.7|1851.3|786
1672862700000|2023-01-04 20:05:00|1852.23|1851.73|1852.36|1852.06|1852.44|1852.07|1851.55|1851.19|730
1672863000000|2023-01-04 20:10:00|1852.35|1852.05|1852.51|1852.21|1852.91|1852.55|1852.1|1851.71|830
1672863300000|2023-01-04 20:15:00|1852.49|1852.19|1852.48|1851.98|1852.83|1852.5|1852.18|1851.8|811
1672863600000|2023-01-04 20:20:00|1852.5|1852|1853.85|1853.55|1853.94|1853.57|1852.32|1851.94|735
1672863900000|2023-01-04 20:25:00|1853.86|1853.56|1854.32|1853.82|1855.18|1854.82|1853.75|1853.36|812
1672864200000|2023-01-04 20:30:00|1854.31|1853.81|1853.7|1853.4|1854.71|1854.36|1853.41|1853.07|809
1672864500000|2023-01-04 20:35:00|1853.72|1853.42|1852.56|1852.06|1853.95|1853.65|1852.4|1852.03|758
1672864800000|2023-01-04 20:40:00|1852.46|1852.16|1852.2|1851.9|1852.77|1852.38|1851.91|1851.61|790
1672865100000|2023-01-04 20:45:00|1852.21|1851.91|1853.38|1853.08|1853.59|1853.22|1852.17|1851.87|707
1672865400000|2023-01-04 20:50:00|1853.46|1853.16|1854.5|1854.2|1854.61|1854.3|1853.25|1852.91|676
1672865700000|2023-01-04 20:55:00|1854.6|1854.1|1855.52|1855.22|1855.93|1855.63|1854.48|1854.1|869
1672866000000|2023-01-04 21:00:00|1855.56|1855.26|1856.25|1855.95|1856.38|1855.99|1855.15|1854.83|634
1672866300000|2023-01-04 21:05:00|1856.37|1855.87|1856.79|1856.49|1857.04|1856.64|1855.58|1855.14|499
1672866600000|2023-01-04 21:10:00|1856.78|1856.48|1856.66|1856.16|1857.45|1857.06|1856.52|1856.12|412
1672866900000|2023-01-04 21:15:00|1856.67|1856.17|1855.8|1855.5|1856.67|1856.17|1855.68|1855.28|294
1672867200000|2023-01-04 21:20:00|1855.83|1855.53|1855.35|1855.05|1856.16|1855.74|1855.29|1854.9|302
1672867500000|2023-01-04 21:25:00|1855.34|1855.04|1855.24|1854.74|1855.49|1855.11|1855.05|1854.65|272
1672867800000|2023-01-04 21:30:00|1855.25|1854.75|1855.5|1855|1855.55|1855.08|1855.02|1854.65|226
1672868100000|2023-01-04 21:35:00|1855.48|1854.98|1854.9|1854.4|1855.48|1855.05|1854.83|1854.4|201
1672868400000|2023-01-04 21:40:00|1854.93|1854.43|1854.1|1853.8|1854.93|1854.44|1854.01|1853.64|178
1672868700000|2023-01-04 21:45:00|1854.06|1853.76|1854.51|1854.01|1854.58|1854.14|1853.99|1853.54|206
1672869000000|2023-01-04 21:50:00|1854.48|1853.98|1854.71|1854.21|1854.95|1854.45|1854.41|1853.91|242
1672869300000|2023-01-04 21:55:00|1854.72|1854.22|1854.82|1854.32|1855.52|1854.5|1854.51|1853.24|265
1672873200000|2023-01-04 23:00:00|1855|1854.5|1855.1|1854.6|1855.74|1855.24|1854.53|1854.03|301
1672873500000|2023-01-04 23:05:00|1855.04|1854.54|1854.98|1854.48|1855.17|1854.67|1854.39|1854.09|230
1672873800000|2023-01-04 23:10:00|1854.9|1854.4|1855.49|1854.99|1855.55|1855.05|1854.71|1854.21|234
1672874100000|2023-01-04 23:15:00|1855.47|1854.97|1855.79|1855.29|1856.07|1855.57|1855.42|1854.92|257
1672874400000|2023-01-04 23:20:00|1855.8|1855.3|1856.27|1855.77|1856.4|1855.9|1855.62|1855.12|316
1672874700000|2023-01-04 23:25:00|1856.26|1855.76|1856.65|1856.15|1856.9|1856.4|1856.18|1855.68|222
1672875000000|2023-01-04 23:30:00|1856.69|1856.19|1856.58|1856.08|1857.01|1856.51|1856.54|1856.04|317
1672875300000|2023-01-04 23:35:00|1856.59|1856.09|1857.36|1856.86|1857.37|1856.87|1856.56|1856.06|272
1672875600000|2023-01-04 23:40:00|1857.31|1856.81|1856.66|1856.16|1857.34|1856.84|1856.46|1855.96|279
1672875900000|2023-01-04 23:45:00|1856.64|1856.14|1856.05|1855.55|1856.79|1856.29|1855.94|1855.46|269
1672876200000|2023-01-04 23:50:00|1856.12|1855.62|1855.51|1855.01|1856.13|1855.66|1855.46|1854.96|208
1672876500000|2023-01-04 23:55:00|1855.5|1855|1855.14|1854.64|1855.78|1855.38|1854.93|1854.54|319
1672876800000|2023-01-05 00:00:00|1855.07|1854.57|1854.88|1854.38|1855.26|1854.76|1854.23|1853.81|552
1672877100000|2023-01-05 00:05:00|1854.87|1854.37|1855.11|1854.61|1855.19|1854.69|1854.4|1853.9|400
1672877400000|2023-01-05 00:10:00|1855.1|1854.6|1854.43|1854.13|1855.3|1854.86|1854.32|1853.96|369
1672877700000|2023-01-05 00:15:00|1854.45|1854.15|1856.06|1855.56|1856.16|1855.76|1854.42|1854.02|453
1672878000000|2023-01-05 00:20:00|1856.07|1855.57|1855.59|1855.09|1856.27|1855.83|1855.22|1854.84|541
1672878300000|2023-01-05 00:25:00|1855.6|1855.1|1856.48|1855.98|1856.7|1856.22|1855.42|1855|418
1672878600000|2023-01-05 00:30:00|1856.47|1855.97|1855.11|1854.81|1856.51|1856.16|1855.05|1854.68|571
1672878900000|2023-01-05 00:35:00|1855.1|1854.8|1855.31|1854.81|1855.61|1855.21|1854.64|1854.23|491
1672879200000|2023-01-05 00:40:00|1855.29|1854.79|1854.94|1854.44|1855.79|1855.42|1854.93|1854.43|451
1672879500000|2023-01-05 00:45:00|1854.93|1854.43|1855.6|1855.1|1855.96|1855.57|1854.77|1854.36|395
1672879800000|2023-01-05 00:50:00|1855.61|1855.11|1855.9|1855.6|1856.02|1855.72|1855.28|1854.86|605
1672880100000|2023-01-05 00:55:00|1855.85|1855.55|1855.45|1854.95|1856.44|1856.04|1855.31|1854.91|546
1672880400000|2023-01-05 01:00:00|1855.44|1854.94|1856.18|1855.88|1857.19|1856.82|1855.19|1854.86|934
1672880700000|2023-01-05 01:05:00|1856.13|1855.83|1857.02|1856.52|1857.09|1856.65|1856.01|1855.64|648
1672881000000|2023-01-05 01:10:00|1857.01|1856.51|1856.28|1855.78|1857.39|1857.09|1856.18|1855.78|720
1672881300000|2023-01-05 01:15:00|1856.27|1855.77|1856.7|1856.4|1857.04|1856.61|1855.77|1855.33|807
1672881600000|2023-01-05 01:20:00|1856.72|1856.42|1857.46|1856.96|1858.25|1857.78|1856.69|1856.29|788
1672881900000|2023-01-05 01:25:00|1857.39|1857.09|1857.74|1857.44|1858.44|1858.05|1857.1|1856.65|702
1672882200000|2023-01-05 01:30:00|1857.69|1857.39|1857.93|1857.43|1858.33|1857.94|1857.4|1856.98|658
1672882500000|2023-01-05 01:35:00|1857.9|1857.6|1857.09|1856.79|1858.01|1857.68|1856.83|1856.33|606
1672882800000|2023-01-05 01:40:00|1856.98|1856.68|1857.76|1857.26|1857.98|1857.59|1856.98|1856.65|654
1672883100000|2023-01-05 01:45:00|1857.8|1857.3|1858.91|1858.61|1859.23|1858.81|1857.66|1857.3|656
1672883400000|2023-01-05 01:50:00|1859.01|1858.51|1858.74|1858.44|1859.02|1858.65|1858.4|1858.02|539
1672883700000|2023-01-05 01:55:00|1858.75|1858.45|1859.08|1858.78|1859.31|1858.91|1858.28|1857.92|674
1672884000000|2023-01-05 02:00:00|1859.07|1858.77|1856.39|1855.89|1859.16|1858.77|1856.12|1855.62|826
1672884300000|2023-01-05 02:05:00|1856.4|1855.9|1855.37|1855.07|1856.42|1855.97|1855.36|1854.96|740
1672884600000|2023-01-05 02:10:00|1855.47|1854.97|1855.54|1855.04|1855.78|1855.39|1855.04|1854.54|576
1672884900000|2023-01-05 02:15:00|1855.53|1855.03|1855.43|1854.93|1856.01|1855.64|1855.29|1854.85|546
1672885200000|2023-01-05 02:20:00|1855.33|1854.83|1854.65|1854.15|1855.57|1855.17|1854.35|1853.92|523
1672885500000|2023-01-05 02:25:00|1854.64|1854.14|1853.98|1853.68|1854.64|1854.2|1853.71|1853.36|507
1672885800000|2023-01-05 02:30:00|1854.02|1853.72|1855.17|1854.67|1855.17|1854.67|1854.02|1853.61|653
1672886100000|2023-01-05 02:35:00|1855.02|1854.72|1854.86|1854.36|1855.44|1855.04|1854.7|1854.35|656
1672886400000|2023-01-05 02:40:00|1854.82|1854.32|1855.41|1855.11|1855.69|1855.28|1854.52|1854.12|543
1672886700000|2023-01-05 02:45:00|1855.38|1855.08|1855.75|1855.45|1856.56|1856.18|1855.02|1854.65|521
1672887000000|2023-01-05 02:50:00|1855.69|1855.39|1856.61|1856.11|1856.66|1856.27|1855.69|1855.29|535
1672887300000|2023-01-05 02:55:00|1856.67|1856.17|1857.07|1856.77|1857.2|1856.84|1856.23|1855.84|586
1672887600000|2023-01-05 03:00:00|1857.17|1856.67|1856.47|1855.97|1857.32|1856.88|1855.94|1855.53|540
1672887900000|2023-01-05 03:05:00|1856.48|1855.98|1855.82|1855.32|1856.51|1856.12|1855.55|1855.17|555
1672888200000|2023-01-05 03:10:00|1855.81|1855.31|1855.6|1855.1|1856.31|1855.85|1855.51|1855.01|612
1672888500000|2023-01-05 03:15:00|1855.64|1855.14|1855.49|1854.99|1855.95|1855.45|1855.14|1854.67|499
1672888800000|2023-01-05 03:20:00|1855.35|1855.05|1855.15|1854.65|1855.49|1855.09|1854.87|1854.45|421
1672889100000|2023-01-05 03:25:00|1855.14|1854.64|1855.07|1854.57|1855.49|1854.99|1854.71|1854.31|428
1672889400000|2023-01-05 03:30:00|1855.1|1854.6|1855.52|1855.02|1856.12|1855.73|1855.04|1854.54|437
1672889700000|2023-01-05 03:35:00|1855.55|1855.05|1856.56|1856.06|1856.56|1856.06|1855.19|1854.69|382
1672890000000|2023-01-05 03:40:00|1856.52|1856.02|1856.04|1855.54|1856.72|1856.28|1855.93|1855.54|384
1672890300000|2023-01-05 03:45:00|1856.03|1855.53|1855.36|1854.86|1856.29|1855.88|1855.16|1854.74|336
1672890600000|2023-01-05 03:50:00|1855.38|1854.88|1854.33|1853.83|1855.38|1854.9|1854.11|1853.75|433
1672890900000|2023-01-05 03:55:00|1854.32|1853.82|1853.63|1853.13|1854.41|1854.01|1853.61|1853.11|522
1672891200000|2023-01-05 04:00:00|1853.66|1853.16|1853.26|1852.76|1853.84|1853.34|1852.84|1852.34|587
1672891500000|2023-01-05 04:05:00|1853.25|1852.75|1851.85|1851.35|1853.27|1852.77|1851.36|1850.86|571
1672891800000|2023-01-05 04:10:00|1851.83|1851.33|1851.41|1850.91|1851.91|1851.41|1851.31|1850.82|392
1672892100000|2023-01-05 04:15:00|1851.42|1850.92|1851.76|1851.26|1851.91|1851.51|1851.12|1850.77|417
1672892400000|2023-01-05 04:20:00|1851.71|1851.21|1851.51|1851.01|1851.89|1851.39|1851.32|1850.82|345
1672892700000|2023-01-05 04:25:00|1851.46|1850.96|1851.89|1851.39|1851.97|1851.5|1851.45|1850.95|287
1672893000000|2023-01-05 04:30:00|1851.88|1851.38|1851.72|1851.22|1851.93|1851.47|1850.59|1850.24|443
1672893300000|2023-01-05 04:35:00|1851.7|1851.2|1851.59|1851.09|1851.95|1851.56|1851.31|1850.95|246
1672893600000|2023-01-05 04:40:00|1851.56|1851.06|1851.71|1851.21|1851.94|1851.52|1851.28|1850.8|298
1672893900000|2023-01-05 04:45:00|1851.72|1851.22|1851.82|1851.32|1851.99|1851.6|1851.36|1850.98|279
1672894200000|2023-01-05 04:50:00|1851.79|1851.29|1851.7|1851.2|1851.92|1851.54|1851.26|1850.87|360
1672894500000|2023-01-05 04:55:00|1851.69|1851.19|1852.23|1851.93|1852.48|1852.08|1851.47|1851.05|362
1672894800000|2023-01-05 05:00:00|1852.31|1852.01|1852.13|1851.83|1852.49|1852.05|1851.63|1851.18|461
1672895100000|2023-01-05 05:05:00|1852.12|1851.82|1852.45|1851.95|1852.72|1852.26|1852.02|1851.61|441
1672895400000|2023-01-05 05:10:00|1852.46|1851.96|1852.69|1852.39|1853.08|1852.65|1852.38|1851.88|419
1672895700000|2023-01-05 05:15:00|1852.79|1852.29|1851.91|1851.41|1852.8|1852.35|1851.65|1851.26|371
1672896000000|2023-01-05 05:20:00|1851.85|1851.35|1852.39|1851.89|1852.53|1852.12|1851.71|1851.32|391
1672896300000|2023-01-05 05:25:00|1852.34|1851.84|1851.48|1850.98|1852.36|1851.94|1851.04|1850.6|498
1672896600000|2023-01-05 05:30:00|1851.43|1850.93|1851.8|1851.3|1851.98|1851.49|1850.84|1850.39|689
1672896900000|2023-01-05 05:35:00|1851.82|1851.32|1851.66|1851.36|1852.01|1851.57|1851.44|1851.1|496
1672897200000|2023-01-05 05:40:00|1851.76|1851.26|1853.11|1852.61|1853.78|1853.28|1851.68|1851.26|558
1672897500000|2023-01-05 05:45:00|1853.07|1852.57|1852.69|1852.19|1853.21|1852.84|1852.24|1851.9|557
1672897800000|2023-01-05 05:50:00|1852.64|1852.14|1852.61|1852.11|1853.22|1852.8|1852.48|1852.05|485
1672898100000|2023-01-05 05:55:00|1852.62|1852.12|1852.96|1852.46|1853.01|1852.57|1852.14|1851.75|440
1672898400000|2023-01-05 06:00:00|1852.93|1852.43|1853.27|1852.97|1853.44|1853.04|1852.61|1852.13|670
1672898700000|2023-01-05 06:05:00|1853.28|1852.98|1854.95|1854.45|1855.46|1855.08|1852.98|1852.55|714
1672899000000|2023-01-05 06:10:00|1854.94|1854.44|1855.63|1855.13|1855.63|1855.27|1854.11|1853.73|715
1672899300000|2023-01-05 06:15:00|1855.64|1855.14|1854.91|1854.41|1855.99|1855.69|1854.8|1854.3|560
1672899600000|2023-01-05 06:20:00|1854.9|1854.4|1854.53|1854.03|1855.18|1854.71|1854.05|1853.62|467
1672899900000|2023-01-05 06:25:00|1854.5|1854|1854.26|1853.96|1855.26|1854.83|1854.14|1853.72|520
1672900200000|2023-01-05 06:30:00|1854.23|1853.93|1854.02|1853.52|1854.45|1854.05|1853.75|1853.43|492
1672900500000|2023-01-05 06:35:00|1854.03|1853.53|1854.26|1853.76|1854.27|1853.88|1853.43|1853.05|543
1672900800000|2023-01-05 06:40:00|1854.23|1853.73|1853.5|1853|1854.23|1853.82|1853.39|1852.99|415
1672901100000|2023-01-05 06:45:00|1853.51|1853.01|1853.31|1853.01|1853.64|1853.28|1852.9|1852.49|482
1672901400000|2023-01-05 06:50:00|1853.28|1852.98|1852.87|1852.37|1853.5|1853.1|1852.52|1852.14|685
1672901700000|2023-01-05 06:55:00|1852.88|1852.38|1850.95|1850.65|1853.15|1852.76|1850.85|1850.52|713
1672902000000|2023-01-05 07:00:00|1850.93|1850.63|1851.5|1851|1851.88|1851.58|1850.72|1850.36|790
1672902300000|2023-01-05 07:05:00|1851.43|1851.13|1852.35|1851.85|1852.48|1852.07|1851.41|1851.01|633
1672902600000|2023-01-05 07:10:00|1852.34|1851.84|1853.43|1853.13|1853.62|1853.25|1851.75|1851.35|739
1672902900000|2023-01-05 07:15:00|1853.38|1853.08|1853.04|1852.74|1854.08|1853.69|1853|1852.64|644
1672903200000|2023-01-05 07:20:00|1853.06|1852.76|1853.77|1853.47|1854.77|1854.37|1852.95|1852.63|677
1672903500000|2023-01-05 07:25:00|1853.71|1853.41|1854.44|1853.94|1854.7|1854.29|1853.69|1853.22|613
1672903800000|2023-01-05 07:30:00|1854.34|1854.04|1854.68|1854.18|1855.38|1855|1854.26|1853.9|686
1672904100000|2023-01-05 07:35:00|1854.69|1854.19|1853.21|1852.91|1855.13|1854.71|1853.04|1852.66|796
1672904400000|2023-01-05 07:40:00|1853.2|1852.9|1852.61|1852.31|1854.05|1853.71|1852.6|1852.29|811
1672904700000|2023-01-05 07:45:00|1852.6|1852.3|1850.79|1850.49|1852.76|1852.37|1850.77|1850.4|973
1672905000000|2023-01-05 07:50:00|1850.76|1850.46|1850.43|1850.13|1851.4|1851.05|1850.08|1849.78|915
1672905300000|2023-01-05 07:55:00|1850.48|1849.98|1849.59|1849.29|1850.48|1850.08|1848.13|1847.83|1043
1672905600000|2023-01-05 08:00:00|1849.58|1849.28|1848.66|1848.36|1850.69|1850.39|1848.56|1848.23|1185
1672905900000|2023-01-05 08:05:00|1848.67|1848.37|1845.9|1845.6|1848.88|1848.47|1845.85|1845.51|1435
1672906200000|2023-01-05 08:10:00|1845.91|1845.61|1847.36|1846.86|1847.45|1847.02|1845.27|1844.97|1267
1672906500000|2023-01-05 08:15:00|1847.29|1846.79|1845.82|1845.52|1847.52|1847.17|1845.42|1845.05|1151
1672906800000|2023-01-05 08:20:00|1845.88|1845.58|1848|1847.7|1848.08|1847.78|1845.38|1845.03|1158
1672907100000|2023-01-05 08:25:00|1847.95|1847.65|1848.14|1847.84|1849.26|1848.96|1847.93|1847.63|1210
1672907400000|2023-01-05 08:30:00|1848.17|1847.87|1847.64|1847.34|1848.44|1848.1|1847.29|1846.95|1075
1672907700000|2023-01-05 08:35:00|1847.6|1847.3|1845.87|1845.37|1847.66|1847.34|1845.68|1845.31|923
1672908000000|2023-01-05 08:40:00|1845.88|1845.38|1845.15|1844.65|1846.22|1845.92|1844.82|1844.52|971
1672908300000|2023-01-05 08:45:00|1845.04|1844.74|1844.94|1844.44|1845.71|1845.38|1843.98|1843.65|1077
1672908600000|2023-01-05 08:50:00|1844.93|1844.43|1846.89|1846.59|1846.97|1846.67|1844.49|1844.1|919
1672908900000|2023-01-05 08:55:00|1846.92|1846.62|1846.7|1846.2|1847.27|1846.95|1846.31|1845.96|863
1672909200000|2023-01-05 09:00:00|1846.6|1846.3|1845.38|1845.08|1846.9|1846.56|1845.33|1844.92|828
1672909500000|2023-01-05 09:05:00|1845.39|1845.09|1846.28|1845.98|1846.76|1846.4|1844.94|1844.62|649
1672909800000|2023-01-05 09:10:00|1846.25|1845.95|1847.88|1847.58|1847.88|1847.58|1846.23|1845.93|687
1672910100000|2023-01-05 09:15:00|1847.85|1847.55|1848.7|1848.4|1849.58|1849.28|1847.72|1847.31|862
1672910400000|2023-01-05 09:20:00|1848.68|1848.38|1848.75|1848.45|1849.15|1848.82|1848.42|1848.12|789
1672910700000|2023-01-05 09:25:00|1848.74|1848.44|1849.22|1848.92|1849.68|1849.32|1848.21|1847.81|677
1672911000000|2023-01-05 09:30:00|1849.23|1848.93|1849.35|1848.85|1850.25|1849.87|1849.21|1848.85|706
1672911300000|2023-01-05 09:35:00|1849.24|1848.94|1850.06|1849.76|1850.63|1850.23|1849.2|1848.9|741
1672911600000|2023-01-05 09:40:00|1850.08|1849.78|1849.4|1849.1|1850.78|1850.45|1849.37|1848.97|747
1672911900000|2023-01-05 09:45:00|1849.34|1849.04|1849.62|1849.32|1850.31|1849.97|1849.26|1848.9|596
1672912200000|2023-01-05 09:50:00|1849.81|1849.51|1848.64|1848.34|1849.81|1849.51|1848.5|1848.2|581
1672912500000|2023-01-05 09:55:00|1848.66|1848.36|1848.74|1848.44|1848.76|1848.46|1847.62|1847.22|772
1672912800000|2023-01-05 10:00:00|1848.83|1848.33|1848.21|1847.91|1849.82|1849.44|1848.2|1847.9|810
1672913100000|2023-01-05 10:05:00|1848.2|1847.9|1848.03|1847.73|1848.67|1848.34|1847.82|1847.43|639
1672913400000|2023-01-05 10:10:00|1848.04|1847.74|1848.7|1848.4|1848.8|1848.44|1847.71|1847.41|624
1672913700000|2023-01-05 10:15:00|1848.68|1848.38|1849.12|1848.62|1849.67|1849.31|1848.62|1848.28|659
1672914000000|2023-01-05 10:20:00|1849.04|1848.74|1850.57|1850.27|1850.69|1850.37|1848.94|1848.64|628
1672914300000|2023-01-05 10:25:00|1850.61|1850.31|1849.07|1848.77|1851.25|1850.95|1848.86|1848.49|670
1672914600000|2023-01-05 10:30:00|1849.06|1848.76|1850.2|1849.9|1850.95|1850.55|1848.22|1847.88|732
1672914900000|2023-01-05 10:35:00|1850.29|1849.79|1850.99|1850.49|1851.17|1850.84|1849.92|1849.59|658
1672915200000|2023-01-05 10:40:00|1850.87|1850.57|1850.36|1850.06|1851.53|1851.23|1850.36|1850.06|648
1672915500000|2023-01-05 10:45:00|1850.37|1850.07|1849.48|1849.18|1850.51|1850.15|1849.43|1849.07|659
1672915800000|2023-01-05 10:50:00|1849.49|1849.19|1849.26|1848.76|1849.73|1849.43|1848.8|1848.49|494
1672916100000|2023-01-05 10:55:00|1849.25|1848.75|1849.25|1848.95|1849.57|1849.22|1848.58|1848.26|536
1672916400000|2023-01-05 11:00:00|1849.27|1848.97|1848.38|1848.08|1849.49|1849.19|1847.75|1847.45|665
1672916700000|2023-01-05 11:05:00|1848.39|1848.09|1849.24|1848.74|1849.72|1849.35|1848.37|1847.99|692
1672917000000|2023-01-05 11:10:00|1849.13|1848.83|1850.21|1849.71|1850.37|1850|1849.04|1848.67|634
1672917300000|2023-01-05 11:15:00|1850.23|1849.73|1850.65|1850.35|1851.15|1850.74|1850.14|1849.72|687
1672917600000|2023-01-05 11:20:00|1850.72|1850.22|1849.5|1849.2|1850.87|1850.54|1849.45|1849.05|566
1672917900000|2023-01-05 11:25:00|1849.47|1849.17|1848.46|1848.16|1849.59|1849.27|1848.37|1848.03|564
1672918200000|2023-01-05 11:30:00|1848.55|1848.05|1848.33|1847.83|1848.55|1848.18|1847.81|1847.45|637
1672918500000|2023-01-05 11:35:00|1848.32|1847.82|1848.08|1847.78|1848.44|1848.05|1847.09|1846.75|578
1672918800000|2023-01-05 11:40:00|1848.1|1847.8|1846.56|1846.26|1848.21|1847.84|1846.35|1846.05|620
1672919100000|2023-01-05 11:45:00|1846.55|1846.25|1846.65|1846.35|1846.89|1846.56|1846.49|1846.15|534
1672919400000|2023-01-05 11:50:00|1846.68|1846.38|1847.92|1847.62|1848.46|1848.1|1846.61|1846.25|727
1672919700000|2023-01-05 11:55:00|1847.91|1847.61|1846.5|1846.2|1848.12|1847.74|1846.39|1846|658
1672920000000|2023-01-05 12:00:00|1846.52|1846.22|1845.89|1845.59|1846.73|1846.43|1845.5|1845.18|828
1672920300000|2023-01-05 12:05:00|1845.9|1845.6|1846.35|1846.05|1847.2|1846.84|1845.89|1845.51|723
1672920600000|2023-01-05 12:10:00|1846.38|1846.08|1847.29|1846.99|1847.34|1847.04|1845.95|1845.65|599
1672920900000|2023-01-05 12:15:00|1847.28|1846.98|1848.18|1847.88|1849.08|1848.72|1846.68|1846.28|845
1672921200000|2023-01-05 12:20:00|1848.19|1847.89|1846.97|1846.67|1848.43|1848.11|1846.83|1846.42|721
1672921500000|2023-01-05 12:25:00|1846.95|1846.65|1848.35|1847.85|1848.45|1848.05|1846.21|1845.83|813
1672921800000|2023-01-05 12:30:00|1848.25|1847.95|1846.58|1846.28|1848.66|1848.26|1846.46|1846.16|661
1672922100000|2023-01-05 12:35:00|1846.57|1846.27|1847.1|1846.6|1847.32|1846.95|1846.4|1846.03|610
1672922400000|2023-01-05 12:40:00|1847.12|1846.62|1846.72|1846.42|1847.38|1847.02|1846.62|1846.26|631
1672922700000|2023-01-05 12:45:00|1846.7|1846.4|1845.45|1845.15|1846.84|1846.48|1845.45|1845.13|736
1672923000000|2023-01-05 12:50:00|1845.44|1845.14|1845.36|1845.06|1846.15|1845.8|1845.23|1844.8|701
1672923300000|2023-01-05 12:55:00|1845.37|1845.07|1845.61|1845.31|1846.1|1845.79|1844.98|1844.65|895
1672923600000|2023-01-05 13:00:00|1845.59|1845.29|1847.36|1847.06|1848.59|1848.29|1845.59|1845.29|1363
1672923900000|2023-01-05 13:05:00|1847.35|1847.05|1846.77|1846.47|1847.39|1847.05|1846.07|1845.75|998
1672924200000|2023-01-05 13:10:00|1846.76|1846.46|1846.36|1845.86|1847.04|1846.67|1845.56|1845.17|889
1672924500000|2023-01-05 13:15:00|1846.41|1845.91|1843.51|1843.01|1847.05|1846.34|1842.07|1841.75|1746
1672924800000|2023-01-05 13:20:00|1843.65|1843.15|1846.4|1846.1|1846.58|1846.21|1842.62|1842.32|1794
1672925100000|2023-01-05 13:25:00|1846.43|1846.13|1844.78|1844.28|1846.45|1846.15|1844.6|1844.1|1333
1672925400000|2023-01-05 13:30:00|1844.8|1844.3|1843|1842.5|1846.8|1846.3|1842.68|1842.38|1757
1672925700000|2023-01-05 13:35:00|1842.79|1842.49|1842.11|1841.61|1843.61|1843.24|1841.37|1840.99|1689
1672926000000|2023-01-05 13:40:00|1842.03|1841.53|1842.72|1842.22|1842.98|1842.68|1841.36|1840.97|1530
1672926300000|2023-01-05 13:45:00|1842.68|1842.18|1840.74|1840.44|1842.72|1842.3|1839.31|1839.01|1450
1672926600000|2023-01-05 13:50:00|1840.68|1840.38|1835.71|1835.41|1841.05|1840.72|1835.21|1834.86|1591
1672926900000|2023-01-05 13:55:00|1835.62|1835.32|1834.96|1834.66|1836.13|1835.83|1833.21|1832.91|1580
1672927200000|2023-01-05 14:00:00|1834.89|1834.59|1834.88|1834.58|1835.06|1834.71|1831.63|1831.33|1591
1672927500000|2023-01-05 14:05:00|1834.97|1834.47|1834.33|1834.03|1836.16|1835.66|1834.08|1833.65|1337
1672927800000|2023-01-05 14:10:00|1834.32|1834.02|1836.41|1836.11|1836.52|1836.21|1834.19|1833.84|1343
1672928100000|2023-01-05 14:15:00|1836.39|1836.09|1835.7|1835.2|1837.08|1836.71|1835.2|1834.9|1211
1672928400000|2023-01-05 14:20:00|1835.67|1835.17|1835.34|1835.04|1835.93|1835.63|1834.14|1833.84|1258
1672928700000|2023-01-05 14:25:00|1835.35|1835.05|1836.28|1835.98|1836.44|1836.05|1835.03|1834.62|1144
1672929000000|2023-01-05 14:30:00|1836.46|1836.16|1837.7|1837.4|1838.14|1837.82|1835.44|1835.14|1688
1672929300000|2023-01-05 14:35:00|1837.71|1837.41|1835.49|1835.19|1837.9|1837.6|1835.26|1834.94|1597
1672929600000|2023-01-05 14:40:00|1835.47|1835.17|1835.91|1835.61|1836.41|1836.11|1834.51|1834.21|1315
1672929900000|2023-01-05 14:45:00|1835.61|1835.31|1836.2|1835.9|1837.53|1837.17|1835.36|1834.93|1583
1672930200000|2023-01-05 14:50:00|1836.19|1835.89|1835.46|1835.16|1837.71|1837.34|1835.33|1835.02|1433
1672930500000|2023-01-05 14:55:00|1835.33|1835.03|1834.75|1834.25|1835.53|1835.16|1833.58|1833.28|1451
1672930800000|2023-01-05 15:00:00|1834.74|1834.24|1833.09|1832.79|1835.29|1834.93|1832.47|1832.11|1528
1672931100000|2023-01-05 15:05:00|1833.16|1832.86|1833.61|1833.11|1836.73|1836.34|1831.77|1831.47|1740
1672931400000|2023-01-05 15:10:00|1833.62|1833.32|1833.28|1832.98|1834.06|1833.74|1832.47|1832.17|1785
1672931700000|2023-01-05 15:15:00|1833.32|1833.02|1830.18|1829.88|1833.32|1833.02|1829.01|1828.71|1674
1672932000000|2023-01-05 15:20:00|1830.19|1829.89|1829.23|1828.93|1831.55|1831.24|1828.36|1827.97|1524
1672932300000|2023-01-05 15:25:00|1829.21|1828.91|1829.4|1828.9|1829.47|1829.07|1828.33|1828.03|1344
1672932600000|2023-01-05 15:30:00|1829.39|1828.89|1826.5|1826.2|1829.8|1829.5|1825.81|1825.43|1300
1672932900000|2023-01-05 15:35:00|1826.49|1826.19|1828.56|1828.26|1829.09|1828.73|1825.3|1825|1329
1672933200000|2023-01-05 15:40:00|1828.6|1828.3|1827.77|1827.47|1828.8|1828.41|1826.66|1826.36|1181
1672933500000|2023-01-05 15:45:00|1827.78|1827.48|1828.34|1828.04|1828.9|1828.6|1826.78|1826.48|1244
1672933800000|2023-01-05 15:50:00|1828.41|1828.11|1827.49|1827.19|1829.31|1829.01|1827.43|1827.13|1313
1672934100000|2023-01-05 15:55:00|1827.5|1827.2|1827.07|1826.77|1828.4|1828.08|1826.79|1826.49|1149
1672934400000|2023-01-05 16:00:00|1827.1|1826.8|1829.1|1828.8|1829.24|1828.84|1825.88|1825.57|1327
1672934700000|2023-01-05 16:05:00|1829.12|1828.82|1829.54|1829.24|1829.82|1829.52|1828.59|1828.29|987
1672935000000|2023-01-05 16:10:00|1829.57|1829.27|1831.13|1830.83|1831.29|1830.97|1829.54|1829.24|1116
1672935300000|2023-01-05 16:15:00|1831.1|1830.8|1830.49|1830.19|1832.17|1831.77|1830.49|1830.19|1119
1672935600000|2023-01-05 16:20:00|1830.47|1830.17|1829.74|1829.44|1830.79|1830.47|1829.63|1829.33|1004
1672935900000|2023-01-05 16:25:00|1829.73|1829.43|1831.73|1831.43|1831.76|1831.46|1829.12|1828.82|1070
1672936200000|2023-01-05 16:30:00|1831.71|1831.41|1830.84|1830.54|1832.2|1831.9|1830.84|1830.54|1070
1672936500000|2023-01-05 16:35:00|1830.89|1830.59|1830.56|1830.26|1831.17|1830.87|1830.15|1829.85|865
1672936800000|2023-01-05 16:40:00|1830.55|1830.25|1831.08|1830.78|1831.66|1831.36|1830.42|1830.12|903
1672937100000|2023-01-05 16:45:00|1831.1|1830.8|1830.78|1830.48|1831.12|1830.8|1829.92|1829.62|870
1672937400000|2023-01-05 16:50:00|1830.8|1830.5|1830.34|1830.04|1831.77|1831.47|1830.29|1829.99|796
1672937700000|2023-01-05 16:55:00|1830.35|1830.05|1830.9|1830.6|1831.16|1830.86|1830.07|1829.7|819
1672938000000|2023-01-05 17:00:00|1830.92|1830.62|1830.41|1830.11|1831.39|1831|1829.95|1829.65|832
1672938300000|2023-01-05 17:05:00|1830.42|1830.12|1832.59|1832.29|1832.76|1832.46|1830.26|1829.96|934
1672938600000|2023-01-05 17:10:00|1832.69|1832.39|1831.68|1831.38|1832.74|1832.44|1831.08|1830.78|802
1672938900000|2023-01-05 17:15:00|1831.64|1831.34|1831.45|1831.15|1832.54|1832.24|1831.3|1830.91|790
1672939200000|2023-01-05 17:20:00|1831.38|1831.08|1833.65|1833.35|1833.84|1833.54|1831.38|1831.08|1062
1672939500000|2023-01-05 17:25:00|1833.67|1833.37|1833.26|1832.96|1834.01|1833.62|1832.82|1832.44|929
1672939800000|2023-01-05 17:30:00|1833.27|1832.97|1832.79|1832.49|1833.76|1833.44|1832.77|1832.42|758
1672940100000|2023-01-05 17:35:00|1832.78|1832.48|1834.04|1833.74|1834.29|1833.99|1832.75|1832.44|705
1672940400000|2023-01-05 17:40:00|1834.03|1833.73|1834.17|1833.67|1834.32|1833.98|1833.81|1833.45|615
1672940700000|2023-01-05 17:45:00|1834.2|1833.7|1834.23|1833.73|1834.45|1834.13|1833.93|1833.54|549
1672941000000|2023-01-05 17:50:00|1834.22|1833.72|1833.87|1833.57|1834.46|1834.09|1833.77|1833.39|631
1672941300000|2023-01-05 17:55:00|1833.86|1833.56|1834.12|1833.82|1834.53|1834.16|1833.8|1833.39|644
1672941600000|2023-01-05 18:00:00|1834.09|1833.79|1834.44|1834.14|1834.67|1834.35|1833.78|1833.46|709
1672941900000|2023-01-05 18:05:00|1834.47|1834.17|1833.02|1832.72|1834.83|1834.43|1833|1832.62|657
1672942200000|2023-01-05 18:10:00|1833.03|1832.73|1833.05|1832.55|1833.82|1833.39|1832.93|1832.53|645
1672942500000|2023-01-05 18:15:00|1833.04|1832.54|1832.58|1832.28|1833.58|1833.18|1832.4|1832|628
1672942800000|2023-01-05 18:20:00|1832.62|1832.32|1837.22|1836.92|1837.38|1837.08|1832.58|1832.18|1563
1672943100000|2023-01-05 18:25:00|1837.17|1836.87|1835.64|1835.34|1837.77|1837.37|1835.43|1835.06|1342
1672943400000|2023-01-05 18:30:00|1835.66|1835.36|1836.73|1836.23|1836.84|1836.46|1835.36|1834.96|1053
1672943700000|2023-01-05 18:35:00|1836.7|1836.2|1836.99|1836.69|1837.25|1836.85|1836.37|1835.95|836
1672944000000|2023-01-05 18:40:00|1837.02|1836.72|1837.18|1836.68|1837.47|1837.08|1836.89|1836.52|714
1672944300000|2023-01-05 18:45:00|1837|1836.7|1836.97|1836.47|1837.24|1836.86|1836.34|1836|746
1672944600000|2023-01-05 18:50:00|1836.96|1836.46|1837.46|1836.96|1837.48|1837.09|1836.66|1836.26|672
1672944900000|2023-01-05 18:55:00|1837.45|1836.95|1836.24|1835.74|1837.45|1837.01|1836.07|1835.67|641
1672945200000|2023-01-05 19:00:00|1836.28|1835.78|1835.85|1835.55|1836.81|1836.31|1835.79|1835.31|698
1672945500000|2023-01-05 19:05:00|1835.84|1835.54|1835.69|1835.19|1836.14|1835.76|1835.5|1835.12|606
1672945800000|2023-01-05 19:10:00|1835.58|1835.28|1834.53|1834.23|1835.7|1835.33|1834.42|1834.12|712
1672946100000|2023-01-05 19:15:00|1834.54|1834.24|1834.72|1834.42|1834.95|1834.52|1834.26|1833.87|649
1672946400000|2023-01-05 19:20:00|1834.82|1834.32|1833.73|1833.23|1834.89|1834.54|1833.53|1833.08|701
1672946700000|2023-01-05 19:25:00|1833.77|1833.27|1833.05|1832.55|1833.8|1833.44|1832.92|1832.51|572
1672947000000|2023-01-05 19:30:00|1833.04|1832.54|1833.63|1833.13|1833.96|1833.66|1832.82|1832.43|615
1672947300000|2023-01-05 19:35:00|1833.45|1833.15|1834.32|1834.02|1834.46|1834.1|1833.23|1832.83|543
1672947600000|2023-01-05 19:40:00|1834.27|1833.97|1834.96|1834.66|1835.02|1834.72|1834.27|1833.97|564
1672947900000|2023-01-05 19:45:00|1834.97|1834.67|1835.22|1834.92|1835.45|1835.09|1834.87|1834.48|502
1672948200000|2023-01-05 19:50:00|1835.31|1834.81|1835.41|1835.11|1835.85|1835.46|1835.1|1834.72|479
1672948500000|2023-01-05 19:55:00|1835.4|1835.1|1834.53|1834.23|1835.72|1835.36|1834.52|1834.22|630
1672948800000|2023-01-05 20:00:00|1834.64|1834.14|1834.03|1833.53|1834.64|1834.24|1833.54|1833.19|563
1672949100000|2023-01-05 20:05:00|1834.02|1833.52|1833.23|1832.93|1834.11|1833.69|1832.45|1832.1|694
1672949400000|2023-01-05 20:10:00|1833.21|1832.91|1833.21|1832.71|1833.44|1833.04|1832.55|1832.18|532
1672949700000|2023-01-05 20:15:00|1833.19|1832.69|1833.64|1833.34|1833.92|1833.54|1832.96|1832.56|539
1672950000000|2023-01-05 20:20:00|1833.65|1833.35|1833.57|1833.07|1834.14|1833.74|1833.38|1832.98|509
1672950300000|2023-01-05 20:25:00|1833.58|1833.08|1833.5|1833.2|1833.69|1833.29|1832.13|1831.74|508
1672950600000|2023-01-05 20:30:00|1833.49|1833.19|1834.1|1833.6|1834.36|1833.96|1832.69|1832.33|610
1672950900000|2023-01-05 20:35:00|1834.11|1833.61|1833.02|1832.72|1834.27|1833.87|1832.96|1832.58|555
1672951200000|2023-01-05 20:40:00|1833|1832.7|1834.2|1833.9|1834.25|1833.95|1833|1832.6|434
1672951500000|2023-01-05 20:45:00|1834.15|1833.85|1833.95|1833.65|1834.35|1833.96|1833.75|1833.45|511
1672951800000|2023-01-05 20:50:00|1833.97|1833.67|1834.21|1833.71|1834.26|1833.95|1833.53|1833.18|555
1672952100000|2023-01-05 20:55:00|1834.22|1833.72|1833.26|1832.96|1834.49|1834.09|1832.95|1832.63|609
1672952400000|2023-01-05 21:00:00|1833.37|1833.07|1833.65|1833.35|1834.08|1833.7|1833.37|1833.07|560
1672952700000|2023-01-05 21:05:00|1833.75|1833.25|1833.56|1833.26|1833.85|1833.44|1833.42|1833.1|230
1672953000000|2023-01-05 21:10:00|1833.55|1833.25|1833.43|1833.13|1833.8|1833.4|1833.38|1833.01|183
1672953300000|2023-01-05 21:15:00|1833.45|1833.15|1833.58|1833.28|1833.92|1833.59|1833.38|1833|265
1672953600000|2023-01-05 21:20:00|1833.66|1833.16|1833.83|1833.53|1834.02|1833.69|1833.47|1833.05|246
1672953900000|2023-01-05 21:25:00|1833.8|1833.5|1833.16|1832.86|1834.2|1833.8|1833|1832.64|278
1672954200000|2023-01-05 21:30:00|1833.17|1832.87|1833.33|1832.83|1833.47|1832.97|1832.87|1832.46|232
1672954500000|2023-01-05 21:35:00|1833.32|1832.82|1833.32|1832.82|1833.43|1832.99|1833.03|1832.67|149
1672954800000|2023-01-05 21:40:00|1833.33|1832.83|1833.53|1833.03|1833.65|1833.18|1833.23|1832.78|126
1672955100000|2023-01-05 21:45:00|1833.54|1833.04|1833.52|1833.02|1833.55|1833.14|1833.02|1832.59|190
1672955400000|2023-01-05 21:50:00|1833.51|1833.01|1833.4|1832.9|1833.62|1833.21|1833.17|1832.77|186
1672955700000|2023-01-05 21:55:00|1833.3|1832.8|1833.2|1832.7|1833.48|1833.03|1832.72|1832.22|235
1672959600000|2023-01-05 23:00:00|1831.68|1831.18|1832.14|1831.64|1832.73|1832.23|1831.68|1831.18|201
1672959900000|2023-01-05 23:05:00|1832.13|1831.63|1833.05|1832.55|1833.5|1833|1832.13|1831.63|266
1672960200000|2023-01-05 23:10:00|1833|1832.5|1832.45|1831.95|1833.26|1832.76|1832.38|1831.88|287
1672960500000|2023-01-05 23:15:00|1832.44|1831.94|1832.88|1832.38|1832.97|1832.47|1832.17|1831.72|301
1672960800000|2023-01-05 23:20:00|1832.87|1832.37|1833.02|1832.52|1833.03|1832.53|1832.8|1832.3|195
1672961100000|2023-01-05 23:25:00|1833.01|1832.51|1832.95|1832.45|1833.2|1832.7|1832.88|1832.38|152
1672961400000|2023-01-05 23:30:00|1832.93|1832.43|1832.55|1832.05|1833.09|1832.59|1832.43|1832|201
1672961700000|2023-01-05 23:35:00|1832.56|1832.06|1832.7|1832.2|1832.86|1832.41|1832.52|1832.05|149
1672962000000|2023-01-05 23:40:00|1832.69|1832.19|1832.41|1831.91|1832.7|1832.24|1832.28|1831.88|233
1672962300000|2023-01-05 23:45:00|1832.45|1831.95|1833.15|1832.65|1833.2|1832.7|1832.32|1831.91|239
1672962600000|2023-01-05 23:50:00|1833.28|1832.78|1833.37|1832.87|1833.48|1833.05|1832.99|1832.61|183
1672962900000|2023-01-05 23:55:00|1833.38|1832.88|1833.13|1832.63|1833.49|1832.99|1832.93|1832.58|215
1672963200000|2023-01-06 00:00:00|1833.11|1832.61|1832.24|1831.74|1833.24|1832.74|1831.49|1831.16|457
1672963500000|2023-01-06 00:05:00|1832.25|1831.75|1832.38|1831.88|1832.38|1831.99|1831.77|1831.33|320
1672963800000|2023-01-06 00:10:00|1832.37|1831.87|1832.16|1831.66|1832.68|1832.18|1831.8|1831.4|323
1672964100000|2023-01-06 00:15:00|1832.15|1831.65|1832.37|1831.87|1832.46|1832.1|1832|1831.56|283
1672964400000|2023-01-06 00:20:00|1832.39|1831.89|1832.57|1832.07|1832.62|1832.22|1832.3|1831.89|204
1672964700000|2023-01-06 00:25:00|1832.52|1832.02|1833.41|1833.11|1833.53|1833.13|1832.52|1832.02|379
1672965000000|2023-01-06 00:30:00|1833.53|1833.23|1833.52|1833.22|1833.71|1833.31|1833.21|1832.86|350
1672965300000|2023-01-06 00:35:00|1833.66|1833.16|1834.18|1833.68|1834.44|1834.04|1833.49|1833.09|363
1672965600000|2023-01-06 00:40:00|1834.17|1833.67|1834.88|1834.38|1835.04|1834.59|1834.08|1833.67|396
1672965900000|2023-01-06 00:45:00|1834.87|1834.37|1834.85|1834.35|1835.16|1834.74|1834.57|1834.09|344
1672966200000|2023-01-06 00:50:00|1834.84|1834.34|1834.24|1833.94|1834.84|1834.41|1834.18|1833.69|488
1672966500000|2023-01-06 00:55:00|1834.26|1833.96|1834.69|1834.19|1834.87|1834.52|1834.18|1833.84|374
1672966800000|2023-01-06 01:00:00|1834.7|1834.2|1834.64|1834.14|1835.34|1834.96|1834.45|1834.12|722
1672967100000|2023-01-06 01:05:00|1834.65|1834.15|1833.96|1833.46|1834.65|1834.21|1833.46|1833.11|565
1672967400000|2023-01-06 01:10:00|1833.97|1833.47|1833.63|1833.13|1834.5|1834|1833.53|1833.13|581
1672967700000|2023-01-06 01:15:00|1833.64|1833.14|1834.01|1833.71|1834.14|1833.82|1833.09|1832.76|552
1672968000000|2023-01-06 01:20:00|1833.98|1833.68|1833.79|1833.29|1834.1|1833.68|1833.38|1832.94|474
1672968300000|2023-01-06 01:25:00|1833.78|1833.28|1833.42|1833.12|1833.78|1833.36|1832.59|1832.19|454
1672968600000|2023-01-06 01:30:00|1833.41|1833.11|1833.61|1833.11|1833.89|1833.49|1833.06|1832.64|602
1672968900000|2023-01-06 01:35:00|1833.62|1833.12|1834.15|1833.65|1834.54|1834.13|1833.51|1833.01|536
1672969200000|2023-01-06 01:40:00|1834.12|1833.62|1834.96|1834.46|1835.05|1834.63|1833.89|1833.41|614
1672969500000|2023-01-06 01:45:00|1834.91|1834.41|1836.04|1835.74|1836.49|1836.15|1834.63|1834.31|729
1672969800000|2023-01-06 01:50:00|1836.11|1835.61|1835.61|1835.11|1836.19|1835.79|1835.42|1835.06|531
1672970100000|2023-01-06 01:55:00|1835.62|1835.12|1835.83|1835.33|1836.23|1835.73|1835.49|1834.99|519
1672970400000|2023-01-06 02:00:00|1835.84|1835.34|1837.55|1837.25|1837.95|1837.53|1835.75|1835.3|864
1672970700000|2023-01-06 02:05:00|1837.56|1837.26|1837.69|1837.19|1838.03|1837.65|1837.24|1836.84|579
1672971000000|2023-01-06 02:10:00|1837.71|1837.21|1838.93|1838.63|1839.22|1838.82|1837.33|1836.96|532
1672971300000|2023-01-06 02:15:00|1839.03|1838.53|1839.93|1839.43|1839.95|1839.62|1838.88|1838.48|533
1672971600000|2023-01-06 02:20:00|1839.92|1839.42|1839.6|1839.1|1840.62|1840.32|1839.34|1838.84|575
1672971900000|2023-01-06 02:25:00|1839.62|1839.12|1839.91|1839.41|1840.15|1839.65|1839.34|1838.84|402
1672972200000|2023-01-06 02:30:00|1839.95|1839.45|1839.03|1838.53|1840|1839.54|1838.77|1838.42|632
1672972500000|2023-01-06 02:35:00|1839.04|1838.54|1838.5|1838|1839.05|1838.55|1838.14|1837.64|572
1672972800000|2023-01-06 02:40:00|1838.51|1838.01|1838.82|1838.32|1838.96|1838.57|1837.93|1837.46|529
1672973100000|2023-01-06 02:45:00|1838.83|1838.33|1838.59|1838.29|1839.01|1838.7|1838.45|1838.05|529
1672973400000|2023-01-06 02:50:00|1838.61|1838.31|1838.73|1838.23|1838.89|1838.51|1837.98|1837.64|373
1672973700000|2023-01-06 02:55:00|1838.72|1838.22|1838.6|1838.1|1839.17|1838.71|1838.41|1838|483
1672974000000|2023-01-06 03:00:00|1838.61|1838.11|1840.5|1840|1840.57|1840.27|1838.38|1837.98|870
1672974300000|2023-01-06 03:05:00|1840.45|1840.15|1839.99|1839.49|1840.76|1840.37|1839.42|1839.02|716
1672974600000|2023-01-06 03:10:00|1840|1839.5|1840.77|1840.27|1840.8|1840.42|1839.81|1839.43|640
1672974900000|2023-01-06 03:15:00|1840.76|1840.26|1840.4|1840.1|1841.08|1840.73|1840.3|1839.9|772
1672975200000|2023-01-06 03:20:00|1840.36|1840.06|1840.57|1840.07|1840.66|1840.26|1839.73|1839.39|659
1672975500000|2023-01-06 03:25:00|1840.5|1840|1840.47|1840.17|1840.94|1840.63|1840.2|1839.79|555
1672975800000|2023-01-06 03:30:00|1840.49|1840.19|1839.74|1839.24|1841.14|1840.8|1839.63|1839.24|570
1672976100000|2023-01-06 03:35:00|1839.7|1839.2|1839.75|1839.25|1840.48|1839.99|1839.51|1839.13|534
1672976400000|2023-01-06 03:40:00|1839.76|1839.26|1839.76|1839.26|1840.02|1839.68|1839.4|1838.97|436
1672976700000|2023-01-06 03:45:00|1839.8|1839.3|1839.59|1839.09|1840.05|1839.65|1839.42|1839.03|359
1672977000000|2023-01-06 03:50:00|1839.61|1839.11|1840.04|1839.54|1840.22|1839.83|1839.46|1839.04|419
1672977300000|2023-01-06 03:55:00|1840.07|1839.57|1839.64|1839.14|1840.27|1839.87|1839.54|1839.1|340
1672977600000|2023-01-06 04:00:00|1839.63|1839.13|1839.37|1839.07|1839.81|1839.42|1839.09|1838.66|399
1672977900000|2023-01-06 04:05:00|1839.4|1839.1|1839.27|1838.97|1839.57|1839.2|1838.99|1838.59|299
1672978200000|2023-01-06 04:10:00|1839.28|1838.98|1840.18|1839.68|1840.31|1839.93|1839.25|1838.84|322
1672978500000|2023-01-06 04:15:00|1840.26|1839.76|1840.1|1839.8|1840.57|1840.14|1840.03|1839.64|329
1672978800000|2023-01-06 04:20:00|1840.11|1839.81|1840.81|1840.31|1840.85|1840.46|1840.11|1839.74|322
1672979100000|2023-01-06 04:25:00|1840.83|1840.33|1840.74|1840.44|1840.99|1840.59|1840.58|1840.17|253
1672979400000|2023-01-06 04:30:00|1840.85|1840.35|1840.69|1840.19|1840.9|1840.5|1840.04|1839.71|327
1672979700000|2023-01-06 04:35:00|1840.7|1840.2|1839.88|1839.38|1840.73|1840.32|1839.76|1839.33|287
1672980000000|2023-01-06 04:40:00|1839.87|1839.37|1839.72|1839.22|1839.93|1839.53|1839.46|1839|285
1672980300000|2023-01-06 04:45:00|1839.61|1839.31|1839.2|1838.7|1839.77|1839.4|1838.87|1838.46|376
1672980600000|2023-01-06 04:50:00|1839.16|1838.66|1838.91|1838.41|1839.23|1838.77|1838.58|1838.2|251
1672980900000|2023-01-06 04:55:00|1838.92|1838.42|1838.29|1837.99|1839.2|1838.82|1838.24|1837.91|292
1672981200000|2023-01-06 05:00:00|1838.33|1837.83|1837.79|1837.49|1838.59|1838.19|1837.04|1836.72|604
1672981500000|2023-01-06 05:05:00|1837.9|1837.4|1837.46|1837.16|1838.16|1837.76|1837.42|1837.03|357
1672981800000|2023-01-06 05:10:00|1837.47|1837.17|1837.32|1836.82|1837.58|1837.2|1836.23|1835.84|639
1672982100000|2023-01-06 05:15:00|1837.33|1836.83|1837|1836.5|1837.51|1837.06|1836.85|1836.49|448
1672982400000|2023-01-06 05:20:00|1837.02|1836.52|1837.19|1836.69|1837.2|1836.79|1836.61|1836.24|318
1672982700000|2023-01-06 05:25:00|1837.21|1836.91|1836.98|1836.48|1837.74|1837.37|1836.85|1836.46|332
1672983000000|2023-01-06 05:30:00|1837.1|1836.8|1836.96|1836.66|1837.47|1837.17|1836.45|1836.1|638
1672983300000|2023-01-06 05:35:00|1836.97|1836.67|1837.86|1837.36|1837.87|1837.53|1836.92|1836.54|500
1672983600000|2023-01-06 05:40:00|1837.82|1837.52|1838.18|1837.68|1838.39|1837.99|1837.6|1837.2|421
1672983900000|2023-01-06 05:45:00|1838.17|1837.67|1836.75|1836.25|1838.24|1837.84|1836.01|1835.51|1170
1672984200000|2023-01-06 05:50:00|1836.67|1836.17|1837.09|1836.59|1837.21|1836.71|1836.42|1835.92|749
1672984500000|2023-01-06 05:55:00|1837.15|1836.65|1837.34|1837.04|1837.58|1837.18|1836.65|1836.22|621
1672984800000|2023-01-06 06:00:00|1837.35|1837.05|1838.84|1838.34|1838.87|1838.37|1837.22|1836.88|676
1672985100000|2023-01-06 06:05:00|1838.86|1838.36|1839.4|1838.9|1839.4|1839.04|1838.71|1838.31|649
1672985400000|2023-01-06 06:10:00|1839.38|1838.88|1839.13|1838.63|1840.07|1839.68|1838.62|1838.26|704
1672985700000|2023-01-06 06:15:00|1839.01|1838.71|1839.42|1838.92|1839.42|1839.06|1838.89|1838.39|568
1672986000000|2023-01-06 06:20:00|1839.45|1838.95|1838.98|1838.48|1839.48|1839.07|1838.8|1838.38|429
1672986300000|2023-01-06 06:25:00|1838.99|1838.49|1838.89|1838.39|1839.5|1839.07|1838.67|1838.31|519
1672986600000|2023-01-06 06:30:00|1838.9|1838.4|1838.72|1838.22|1839.22|1838.8|1838.54|1838.12|522
1672986900000|2023-01-06 06:35:00|1838.74|1838.24|1839.18|1838.68|1839.36|1838.87|1838.51|1838.11|411
1672987200000|2023-01-06 06:40:00|1839.19|1838.69|1839.84|1839.54|1840.12|1839.7|1838.86|1838.45|606
1672987500000|2023-01-06 06:45:00|1839.83|1839.53|1839.78|1839.28|1839.94|1839.57|1838.88|1838.5|588
1672987800000|2023-01-06 06:50:00|1839.76|1839.26|1839.37|1838.87|1840.03|1839.66|1839.17|1838.72|452
1672988100000|2023-01-06 06:55:00|1839.22|1838.92|1839.03|1838.73|1839.67|1839.2|1838.91|1838.51|452
1672988400000|2023-01-06 07:00:00|1839.07|1838.57|1840.66|1840.16|1840.84|1840.34|1838.93|1838.54|822
1672988700000|2023-01-06 07:05:00|1840.65|1840.15|1839.83|1839.53|1840.97|1840.53|1839.63|1839.17|628
1672989000000|2023-01-06 07:10:00|1839.93|1839.43|1839.27|1838.77|1840.48|1840.12|1838.98|1838.6|617
1672989300000|2023-01-06 07:15:00|1839.25|1838.75|1838.37|1838.07|1839.54|1839.16|1838.36|1837.95|590
1672989600000|2023-01-06 07:20:00|1838.35|1838.05|1838.17|1837.87|1838.59|1838.21|1837.57|1837.23|784
1672989900000|2023-01-06 07:25:00|1838.16|1837.86|1837.74|1837.44|1838.55|1838.15|1837.65|1837.28|592
1672990200000|2023-01-06 07:30:00|1837.73|1837.43|1838.47|1837.97|1838.64|1838.26|1837.19|1836.87|669
1672990500000|2023-01-06 07:35:00|1838.39|1838.09|1837.77|1837.47|1838.67|1838.29|1837.59|1837.18|644
1672990800000|2023-01-06 07:40:00|1837.69|1837.39|1838.41|1837.91|1838.68|1838.34|1836.91|1836.52|695
1672991100000|2023-01-06 07:45:00|1838.42|1837.92|1839.06|1838.56|1839.61|1839.23|1838.11|1837.76|724
1672991400000|2023-01-06 07:50:00|1839.08|1838.58|1839.23|1838.93|1839.62|1839.24|1838.54|1838.08|655
1672991700000|2023-01-06 07:55:00|1839.24|1838.94|1838.58|1838.28|1839.47|1839.11|1838.43|1838.11|711
1672992000000|2023-01-06 08:00:00|1838.6|1838.3|1838.99|1838.69|1840.07|1839.74|1838.16|1837.86|1202
1672992300000|2023-01-06 08:05:00|1838.96|1838.66|1838.59|1838.29|1839.54|1839.16|1838.1|1837.73|1007
1672992600000|2023-01-06 08:10:00|1838.6|1838.3|1839.07|1838.77|1839.6|1839.2|1838.56|1838.16|699
1672992900000|2023-01-06 08:15:00|1839.18|1838.68|1840.41|1840.11|1840.82|1840.43|1838.94|1838.56|742
1672993200000|2023-01-06 08:20:00|1840.42|1840.12|1839.27|1838.97|1840.51|1840.13|1839.23|1838.87|820
1672993500000|2023-01-06 08:25:00|1839.26|1838.96|1837.86|1837.56|1839.48|1839.07|1837.86|1837.5|681
1672993800000|2023-01-06 08:30:00|1837.87|1837.57|1837.72|1837.42|1838.52|1838.13|1837.15|1836.76|734
1672994100000|2023-01-06 08:35:00|1837.75|1837.45|1838.24|1837.74|1838.54|1838.15|1837.57|1837.17|722
1672994400000|2023-01-06 08:40:00|1838.26|1837.76|1838.81|1838.51|1838.91|1838.52|1837.51|1837.17|601
1672994700000|2023-01-06 08:45:00|1838.79|1838.49|1837.91|1837.61|1839|1838.7|1837.89|1837.49|559
1672995000000|2023-01-06 08:50:00|1837.93|1837.63|1837.7|1837.4|1838.16|1837.86|1837.37|1837.05|545
1672995300000|2023-01-06 08:55:00|1837.69|1837.39|1837.26|1836.96|1837.89|1837.5|1836.98|1836.64|500
1672995600000|2023-01-06 09:00:00|1837.27|1836.97|1837.2|1836.7|1837.67|1837.28|1836.63|1836.24|646
1672995900000|2023-01-06 09:05:00|1837.1|1836.8|1836.51|1836.01|1837.73|1837.33|1836.37|1835.92|618
1672996200000|2023-01-06 09:10:00|1836.43|1836.13|1836.23|1835.93|1836.59|1836.25|1835.49|1835.19|674
1672996500000|2023-01-06 09:15:00|1836.22|1835.92|1835.31|1835.01|1836.37|1836.04|1835.19|1834.87|656
1672996800000|2023-01-06 09:20:00|1835.26|1834.96|1835.41|1835.11|1835.59|1835.29|1833.46|1833.14|970
1672997100000|2023-01-06 09:25:00|1835.51|1835.01|1836.32|1836.02|1836.71|1836.41|1835.05|1834.64|728
1672997400000|2023-01-06 09:30:00|1836.28|1835.98|1836.23|1835.93|1836.63|1836.27|1835.31|1834.91|704
1672997700000|2023-01-06 09:35:00|1836.24|1835.94|1835.33|1835.03|1836.27|1835.97|1835.07|1834.67|656
1672998000000|2023-01-06 09:40:00|1835.34|1835.04|1834.69|1834.39|1835.34|1835.04|1834.48|1834.08|687
1672998300000|2023-01-06 09:45:00|1834.67|1834.37|1835.53|1835.03|1835.55|1835.18|1834.22|1833.88|594
1672998600000|2023-01-06 09:50:00|1835.51|1835.01|1834.75|1834.45|1835.79|1835.4|1834.65|1834.27|625
1672998900000|2023-01-06 09:55:00|1834.71|1834.41|1835.71|1835.41|1835.97|1835.57|1834.4|1834.05|577
1672999200000|2023-01-06 10:00:00|1835.73|1835.43|1835.5|1835.2|1836.1|1835.8|1834.91|1834.61|807
1672999500000|2023-01-06 10:05:00|1835.55|1835.25|1835.39|1835.09|1836.09|1835.76|1835.19|1834.87|545
1672999800000|2023-01-06 10:10:00|1835.47|1834.97|1835.97|1835.67|1836|1835.68|1834.67|1834.37|602
1673000100000|2023-01-06 10:15:00|1835.99|1835.69|1835.15|1834.65|1836.82|1836.48|1834.99|1834.59|681
1673000400000|2023-01-06 10:20:00|1835.16|1834.66|1834.53|1834.23|1835.37|1834.99|1834.53|1834.19|593
1673000700000|2023-01-06 10:25:00|1834.52|1834.22|1834.83|1834.53|1835.53|1835.15|1834.29|1833.89|595
1673001000000|2023-01-06 10:30:00|1835.05|1834.75|1835.19|1834.89|1835.67|1835.37|1834.69|1834.37|575
1673001300000|2023-01-06 10:35:00|1835.18|1834.88|1836.26|1835.96|1836.34|1836.01|1834.83|1834.48|636
1673001600000|2023-01-06 10:40:00|1836.25|1835.95|1837.22|1836.92|1838.18|1837.83|1836.18|1835.76|610
1673001900000|2023-01-06 10:45:00|1837.21|1836.91|1837.14|1836.84|1837.56|1837.2|1836.93|1836.56|560
1673002200000|2023-01-06 10:50:00|1837.13|1836.83|1837.88|1837.58|1838|1837.61|1836.9|1836.51|490
1673002500000|2023-01-06 10:55:00|1837.87|1837.57|1836.87|1836.57|1837.97|1837.61|1836.76|1836.39|610
1673002800000|2023-01-06 11:00:00|1836.88|1836.58|1837.04|1836.74|1837.38|1837.01|1836.8|1836.43|526
1673003100000|2023-01-06 11:05:00|1837.03|1836.73|1837.86|1837.56|1838.42|1838.07|1836.98|1836.61|547
1673003400000|2023-01-06 11:10:00|1837.91|1837.61|1837.87|1837.57|1838.33|1838.03|1837.82|1837.42|639
1673003700000|2023-01-06 11:15:00|1837.88|1837.58|1838.37|1838.07|1839.43|1839.11|1837.7|1837.31|566
1673004000000|2023-01-06 11:20:00|1838.38|1838.08|1838.99|1838.49|1839.1|1838.77|1838.18|1837.82|473
1673004300000|2023-01-06 11:25:00|1838.92|1838.62|1839.96|1839.66|1840.08|1839.78|1838.92|1838.58|628
1673004600000|2023-01-06 11:30:00|1839.97|1839.67|1838.12|1837.62|1840.3|1839.92|1837.96|1837.61|692
1673004900000|2023-01-06 11:35:00|1838.13|1837.63|1837.37|1837.07|1838.28|1837.9|1837.26|1836.81|608
1673005200000|2023-01-06 11:40:00|1837.47|1836.97|1837.7|1837.4|1838.02|1837.69|1836.82|1836.44|626
1673005500000|2023-01-06 11:45:00|1837.69|1837.39|1836.25|1835.95|1838|1837.65|1836.14|1835.74|702
1673005800000|2023-01-06 11:50:00|1836.26|1835.96|1836.92|1836.42|1837.06|1836.72|1836.06|1835.76|585
1673006100000|2023-01-06 11:55:00|1836.93|1836.43|1836.98|1836.48|1837.43|1837.07|1836.73|1836.37|577
1673006400000|2023-01-06 12:00:00|1836.97|1836.47|1836.78|1836.48|1837.76|1837.35|1835.73|1835.43|841
1673006700000|2023-01-06 12:05:00|1836.77|1836.47|1836.81|1836.51|1837.17|1836.84|1836.35|1835.94|695
1673007000000|2023-01-06 12:10:00|1836.82|1836.52|1836.49|1836.19|1836.88|1836.53|1835.03|1834.73|624
1673007300000|2023-01-06 12:15:00|1836.52|1836.22|1837.41|1836.91|1837.42|1837.04|1836.42|1836.1|600
1673007600000|2023-01-06 12:20:00|1837.39|1836.89|1836.96|1836.46|1837.63|1837.31|1836.3|1835.95|603
1673007900000|2023-01-06 12:25:00|1836.95|1836.45|1837.28|1836.98|1837.58|1837.28|1836.67|1836.37|622
1673008200000|2023-01-06 12:30:00|1837.27|1836.97|1836.53|1836.23|1838.01|1837.64|1836.39|1836.03|716
1673008500000|2023-01-06 12:35:00|1836.52|1836.22|1836.64|1836.14|1836.72|1836.41|1835.37|1835.07|815
1673008800000|2023-01-06 12:40:00|1836.62|1836.12|1836.79|1836.29|1837.05|1836.65|1836.31|1835.92|723
1673009100000|2023-01-06 12:45:00|1836.75|1836.25|1836.38|1836.08|1837.07|1836.68|1836.38|1836.03|684
1673009400000|2023-01-06 12:50:00|1836.37|1836.07|1836.88|1836.58|1837.3|1836.95|1836.18|1835.81|708
1673009700000|2023-01-06 12:55:00|1836.85|1836.55|1836.58|1836.28|1837.16|1836.79|1836.31|1835.94|729
1673010000000|2023-01-06 13:00:00|1836.59|1836.29|1836.03|1835.73|1837.18|1836.84|1835.34|1834.95|1086
1673010300000|2023-01-06 13:05:00|1835.94|1835.64|1836.79|1836.49|1836.87|1836.57|1835.53|1835.16|913
1673010600000|2023-01-06 13:10:00|1836.76|1836.46|1837.74|1837.44|1838.02|1837.7|1836.49|1836.12|975
1673010900000|2023-01-06 13:15:00|1837.73|1837.43|1836.18|1835.88|1838.28|1837.93|1836.03|1835.7|1013
1673011200000|2023-01-06 13:20:00|1836.17|1835.87|1835.05|1834.75|1837.11|1836.76|1834.86|1834.49|1108
1673011500000|2023-01-06 13:25:00|1835|1834.7|1837.1|1834.99|1837.1|1836.5|1835|1834.58|1195
1673011800000|2023-01-06 13:30:00|1837.08|1834.95|1840.25|1839.75|1844.72|1843.43|1835.54|1833.39|2113
1673012100000|2023-01-06 13:35:00|1840.39|1839.89|1839.39|1838.89|1841.84|1841.34|1837.54|1837.19|1992
1673012400000|2023-01-06 13:40:00|1839.41|1838.91|1847.98|1847.68|1849.92|1849.44|1839.41|1838.91|2117
1673012700000|2023-01-06 13:45:00|1848.01|1847.71|1847.9|1847.6|1851.14|1850.84|1847.73|1847.38|2005
1673013000000|2023-01-06 13:50:00|1847.87|1847.57|1850.12|1849.82|1851.62|1851.2|1847.87|1847.57|1927
1673013300000|2023-01-06 13:55:00|1850.11|1849.81|1852.05|1851.55|1852.79|1852.49|1850.08|1849.78|1750
1673013600000|2023-01-06 14:00:00|1852.06|1851.56|1848.43|1848.13|1852.92|1852.54|1848.43|1848.13|1690
1673013900000|2023-01-06 14:05:00|1848.45|1848.15|1846.6|1846.3|1849.89|1849.59|1846.39|1845.93|1567
1673014200000|2023-01-06 14:10:00|1846.62|1846.32|1847.56|1847.06|1848.35|1847.98|1845.87|1845.49|1600
1673014500000|2023-01-06 14:15:00|1847.41|1847.11|1846.25|1845.95|1848.27|1847.88|1845.99|1845.66|1346
1673014800000|2023-01-06 14:20:00|1846.3|1845.8|1846.12|1845.82|1846.3|1845.95|1843.68|1843.37|1421
1673015100000|2023-01-06 14:25:00|1846.14|1845.84|1846.14|1845.84|1847.76|1847.46|1845.62|1845.32|1405
1673015400000|2023-01-06 14:30:00|1846.12|1845.82|1848.48|1848.18|1849.12|1848.72|1845.58|1845.2|1660
1673015700000|2023-01-06 14:35:00|1848.46|1848.16|1845.97|1845.67|1849.23|1848.81|1845.21|1844.87|1660
1673016000000|2023-01-06 14:40:00|1845.98|1845.68|1841.84|1841.54|1846.25|1845.84|1841.24|1840.94|1776
1673016300000|2023-01-06 14:45:00|1841.83|1841.53|1842.1|1841.6|1843.16|1842.86|1840.9|1840.53|1727
1673016600000|2023-01-06 14:50:00|1842.09|1841.59|1844.04|1843.74|1845.02|1844.72|1841.36|1840.97|1555
1673016900000|2023-01-06 14:55:00|1844.02|1843.72|1843.99|1843.49|1845.23|1844.84|1842.68|1842.35|1225
1673017200000|2023-01-06 15:00:00|1843.94|1843.44|1852.18|1851.68|1854.95|1854.45|1843.94|1843.44|2123
1673017500000|2023-01-06 15:05:00|1852.27|1851.77|1859.35|1858.85|1860.6|1860.23|1852.27|1851.77|2089
1673017800000|2023-01-06 15:10:00|1859.33|1858.83|1859.09|1858.59|1861.41|1861|1858.26|1857.96|1966
1673018100000|2023-01-06 15:15:00|1859.13|1858.63|1861.38|1861.08|1862.21|1861.78|1859.13|1858.63|1877
1673018400000|2023-01-06 15:20:00|1861.33|1861.03|1860.9|1860.6|1862.33|1862.01|1860.15|1859.85|1680
1673018700000|2023-01-06 15:25:00|1860.89|1860.59|1857.83|1857.53|1861.41|1861.06|1857.57|1857.25|1631
1673019000000|2023-01-06 15:30:00|1857.93|1857.43|1860.46|1860.16|1862.38|1862.03|1857.77|1857.37|1550
1673019300000|2023-01-06 15:35:00|1860.48|1860.18|1860.79|1860.49|1861.67|1861.36|1859.71|1859.41|1673
1673019600000|2023-01-06 15:40:00|1860.7|1860.4|1861.8|1861.3|1863.35|1863.05|1860.58|1860.24|1557
1673019900000|2023-01-06 15:45:00|1861.7|1861.4|1863.02|1862.72|1863.23|1862.88|1861.67|1861.37|1427
1673020200000|2023-01-06 15:50:00|1863.04|1862.74|1862.7|1862.2|1863.44|1863.05|1862.18|1861.8|1377
1673020500000|2023-01-06 15:55:00|1862.59|1862.29|1862.5|1862.2|1863.35|1862.96|1861.7|1861.35|1361
1673020800000|2023-01-06 16:00:00|1862.49|1862.19|1862.9|1862.6|1863.31|1862.96|1862.16|1861.77|1355
1673021100000|2023-01-06 16:05:00|1862.91|1862.61|1863.88|1863.58|1864.63|1864.33|1862.24|1861.94|1340
1673021400000|2023-01-06 16:10:00|1863.9|1863.6|1862.47|1861.97|1864.11|1863.78|1862.35|1861.9|1308
1673021700000|2023-01-06 16:15:00|1862.46|1861.96|1860.52|1860.02|1862.73|1862.29|1860.4|1860.02|1270
1673022000000|2023-01-06 16:20:00|1860.51|1860.01|1861.34|1861.04|1861.68|1861.28|1860.33|1860|1130
1673022300000|2023-01-06 16:25:00|1861.35|1861.05|1860.76|1860.26|1861.62|1861.22|1860.53|1860.14|1105
1673022600000|2023-01-06 16:30:00|1860.74|1860.44|1861.86|1861.36|1862.05|1861.67|1860.69|1860.33|1073
1673022900000|2023-01-06 16:35:00|1861.88|1861.38|1862.08|1861.58|1862.18|1861.81|1860.75|1860.35|1143
1673023200000|2023-01-06 16:40:00|1862.01|1861.71|1861.12|1860.62|1862.24|1861.86|1860.09|1859.71|1091
1673023500000|2023-01-06 16:45:00|1861.1|1860.6|1861.67|1861.17|1862.47|1862.09|1861.09|1860.6|985
1673023800000|2023-01-06 16:50:00|1861.68|1861.18|1862.72|1862.42|1863|1862.61|1861.55|1861.11|865
1673024100000|2023-01-06 16:55:00|1862.76|1862.46|1863.63|1863.33|1864.43|1864.02|1862.66|1862.29|931
1673024400000|2023-01-06 17:00:00|1863.62|1863.32|1865|1864.7|1865.1|1864.75|1863.62|1863.32|940
1673024700000|2023-01-06 17:05:00|1865.01|1864.71|1864.03|1863.53|1865.27|1864.9|1863.58|1863.21|869
1673025000000|2023-01-06 17:10:00|1864|1863.5|1863.53|1863.03|1864.92|1864.5|1863.15|1862.73|738
1673025300000|2023-01-06 17:15:00|1863.52|1863.02|1862.66|1862.16|1863.52|1863.12|1862.28|1861.82|800
1673025600000|2023-01-06 17:20:00|1862.67|1862.17|1862.39|1861.89|1863.44|1863.11|1862.28|1861.87|753
1673025900000|2023-01-06 17:25:00|1862.31|1861.81|1862.02|1861.52|1862.72|1862.32|1861.41|1861.06|799
1673026200000|2023-01-06 17:30:00|1862.07|1861.57|1862.78|1862.28|1863.26|1862.86|1861.89|1861.47|771
1673026500000|2023-01-06 17:35:00|1862.8|1862.3|1862.58|1862.28|1863.66|1863.2|1862.56|1862.16|691
1673026800000|2023-01-06 17:40:00|1862.68|1862.18|1862.32|1861.82|1862.69|1862.19|1861.89|1861.43|705
1673027100000|2023-01-06 17:45:00|1862.34|1861.84|1861.57|1861.07|1863.01|1862.62|1861.15|1860.75|725
1673027400000|2023-01-06 17:50:00|1861.56|1861.06|1861.65|1861.15|1861.95|1861.52|1861.23|1860.82|654
1673027700000|2023-01-06 17:55:00|1861.58|1861.08|1862.63|1862.13|1862.77|1862.43|1861.54|1861.04|840
1673028000000|2023-01-06 18:00:00|1862.44|1862.14|1862.14|1861.84|1863.13|1862.68|1861.97|1861.54|646
1673028300000|2023-01-06 18:05:00|1862.04|1861.74|1863.37|1862.87|1863.59|1863.28|1862.03|1861.73|671
1673028600000|2023-01-06 18:10:00|1863.36|1862.86|1863.41|1862.91|1863.76|1863.36|1863.05|1862.64|536
1673028900000|2023-01-06 18:15:00|1863.46|1862.96|1863.4|1863.1|1863.83|1863.44|1863.31|1862.88|620
1673029200000|2023-01-06 18:20:00|1863.39|1863.09|1863.64|1863.14|1863.75|1863.34|1863.01|1862.63|565
1673029500000|2023-01-06 18:25:00|1863.63|1863.13|1864.51|1864.21|1865.15|1864.73|1863.47|1863.04|705
1673029800000|2023-01-06 18:30:00|1864.49|1864.19|1865.95|1865.45|1867.14|1866.76|1863.99|1863.63|875
1673030100000|2023-01-06 18:35:00|1866|1865.5|1866.9|1866.6|1867.05|1866.63|1865.78|1865.4|773
1673030400000|2023-01-06 18:40:00|1867.02|1866.52|1867.45|1867.15|1867.76|1867.43|1866.83|1866.43|786
1673030700000|2023-01-06 18:45:00|1867.55|1867.05|1868.67|1868.17|1868.72|1868.32|1867.42|1866.93|746
1673031000000|2023-01-06 18:50:00|1868.65|1868.15|1868.67|1868.17|1868.87|1868.43|1868.04|1867.54|727
1673031300000|2023-01-06 18:55:00|1868.69|1868.19|1869.04|1868.54|1869.82|1869.45|1868.3|1867.88|856
1673031600000|2023-01-06 19:00:00|1869.06|1868.56|1869.2|1868.7|1869.45|1869.09|1868.56|1868.17|798
1673031900000|2023-01-06 19:05:00|1869.21|1868.71|1869.44|1868.94|1869.73|1869.24|1869.05|1868.67|484
1673032200000|2023-01-06 19:10:00|1869.41|1868.91|1869.17|1868.67|1870.03|1869.56|1868.88|1868.48|656
1673032500000|2023-01-06 19:15:00|1869.24|1868.74|1868.88|1868.38|1869.42|1869.07|1868.38|1867.94|636
1673032800000|2023-01-06 19:20:00|1868.78|1868.48|1869.6|1869.1|1869.71|1869.38|1868.55|1868.15|664
1673033100000|2023-01-06 19:25:00|1869.59|1869.09|1868.58|1868.08|1869.64|1869.28|1868.51|1868.01|468
1673033400000|2023-01-06 19:30:00|1868.62|1868.12|1869.5|1869|1869.5|1869.12|1868.57|1868.07|544
1673033700000|2023-01-06 19:35:00|1869.51|1869.01|1869.4|1868.9|1869.55|1869.16|1868.99|1868.58|540
1673034000000|2023-01-06 19:40:00|1869.41|1868.91|1869.56|1869.26|1870.1|1869.77|1868.98|1868.61|640
1673034300000|2023-01-06 19:45:00|1869.59|1869.29|1868.85|1868.55|1869.7|1869.32|1868.25|1867.86|712
1673034600000|2023-01-06 19:50:00|1868.79|1868.49|1869.5|1869|1869.66|1869.25|1868.72|1868.38|622
1673034900000|2023-01-06 19:55:00|1869.49|1868.99|1869.16|1868.66|1869.88|1869.48|1868.85|1868.42|703
1673035200000|2023-01-06 20:00:00|1869.15|1868.65|1869.29|1868.79|1869.44|1869.09|1868.42|1868.05|742
1673035500000|2023-01-06 20:05:00|1869.28|1868.98|1868.99|1868.69|1869.66|1869.28|1868.87|1868.5|570
1673035800000|2023-01-06 20:10:00|1869.1|1868.6|1868.62|1868.12|1869.5|1869.09|1868.3|1867.93|583
1673036100000|2023-01-06 20:15:00|1868.47|1868.17|1868.73|1868.23|1869.06|1868.6|1868.39|1868.04|543
1673036400000|2023-01-06 20:20:00|1868.71|1868.21|1868.63|1868.33|1868.9|1868.47|1868.07|1867.64|554
1673036700000|2023-01-06 20:25:00|1868.69|1868.39|1868.88|1868.58|1869.06|1868.68|1868.35|1867.97|552
1673037000000|2023-01-06 20:30:00|1868.86|1868.56|1868.08|1867.58|1868.86|1868.56|1867.82|1867.46|542
1673037300000|2023-01-06 20:35:00|1868.05|1867.55|1867.72|1867.42|1868.2|1867.82|1867.08|1866.7|558
1673037600000|2023-01-06 20:40:00|1867.71|1867.41|1868.06|1867.56|1868.09|1867.73|1867.24|1866.76|601
1673037900000|2023-01-06 20:45:00|1867.93|1867.63|1866.4|1865.9|1868.08|1867.68|1866.12|1865.75|538
1673038200000|2023-01-06 20:50:00|1866.19|1865.89|1866.81|1866.31|1867.07|1866.68|1865.99|1865.62|689
1673038500000|2023-01-06 20:55:00|1866.73|1866.43|1867.16|1866.66|1867.6|1867.25|1866.42|1866.03|723
1673038800000|2023-01-06 21:00:00|1867.25|1866.95|1866.89|1866.39|1867.46|1867.16|1866.72|1866.27|572
1673039100000|2023-01-06 21:05:00|1866.9|1866.4|1866.99|1866.49|1867.26|1866.76|1866.68|1866.18|287
1673039400000|2023-01-06 21:10:00|1867.01|1866.51|1866.74|1866.24|1867.06|1866.56|1866.52|1866.02|231
1673039700000|2023-01-06 21:15:00|1866.77|1866.27|1866.09|1865.59|1866.87|1866.37|1865.98|1865.57|275
1673040000000|2023-01-06 21:20:00|1866.08|1865.58|1866.44|1865.94|1866.67|1866.17|1866|1865.58|272
1673040300000|2023-01-06 21:25:00|1866.41|1865.91|1866.37|1865.87|1866.65|1866.15|1866.19|1865.69|238
1673040600000|2023-01-06 21:30:00|1866.36|1865.86|1866.13|1865.63|1866.6|1866.1|1866.02|1865.52|254
1673040900000|2023-01-06 21:35:00|1866.14|1865.64|1866.16|1865.66|1866.3|1865.8|1865.96|1865.46|221
1673041200000|2023-01-06 21:40:00|1866.11|1865.61|1866.83|1866.33|1866.98|1866.48|1866.06|1865.56|232
1673041500000|2023-01-06 21:45:00|1866.88|1866.38|1866.36|1865.86|1866.88|1866.38|1866.35|1865.85|203
1673041800000|2023-01-06 21:50:00|1866.35|1865.85|1866.92|1866.42|1870.23|1866.95|1866.24|1865.74|176
1673042100000|2023-01-06 21:55:00|1866.91|1866.41|1867.71|1864.01|1868.13|1866.41|1865.98|1862.58|226
1673218800000|2023-01-08 23:00:00|1868.21|1867.71|1866.76|1866.26|1868.43|1867.93|1866.18|1865.68|489
1673219100000|2023-01-08 23:05:00|1866.75|1866.25|1867.48|1866.98|1867.97|1867.57|1866.75|1866.25|398
1673219400000|2023-01-08 23:10:00|1867.45|1866.95|1868.6|1868.1|1868.8|1868.36|1867.16|1866.66|610
1673219700000|2023-01-08 23:15:00|1868.63|1868.13|1869.49|1868.99|1869.57|1869.22|1867.95|1867.53|492
1673220000000|2023-01-08 23:20:00|1869.35|1869.05|1868.61|1868.11|1869.79|1869.39|1868.44|1868.02|496
1673220300000|2023-01-08 23:25:00|1868.64|1868.14|1868.51|1868.01|1869.09|1868.61|1868|1867.57|500
1673220600000|2023-01-08 23:30:00|1868.52|1868.02|1867.99|1867.49|1868.91|1868.47|1867.74|1867.43|574
1673220900000|2023-01-08 23:35:00|1867.97|1867.47|1869.06|1868.76|1870.2|1869.9|1867.71|1867.34|550
1673221200000|2023-01-08 23:40:00|1869.16|1868.66|1868.56|1868.26|1869.63|1869.33|1868.35|1867.95|479
1673221500000|2023-01-08 23:45:00|1868.54|1868.24|1868.9|1868.4|1869.47|1868.97|1868.54|1868.11|388
1673221800000|2023-01-08 23:50:00|1868.92|1868.42|1869.84|1869.34|1870.21|1869.71|1868.77|1868.29|380
1673222100000|2023-01-08 23:55:00|1869.9|1869.4|1869.99|1869.49|1870.17|1869.69|1869.54|1869.04|302
1673222400000|2023-01-09 00:00:00|1869.98|1869.48|1870.1|1869.8|1871.15|1870.75|1869.67|1869.22|685
1673222700000|2023-01-09 00:05:00|1870.12|1869.82|1868.7|1868.2|1870.19|1869.82|1868.36|1867.86|691
1673223000000|2023-01-09 00:10:00|1868.71|1868.21|1868.93|1868.43|1869.86|1869.36|1867.98|1867.48|693
1673223300000|2023-01-09 00:15:00|1868.94|1868.44|1869.09|1868.59|1869.36|1868.97|1868.41|1867.99|523
1673223600000|2023-01-09 00:20:00|1869.14|1868.64|1869.5|1869|1869.77|1869.36|1868.78|1868.41|494
1673223900000|2023-01-09 00:25:00|1869.53|1869.03|1868.71|1868.41|1869.6|1869.13|1868.57|1868.19|408
1673224200000|2023-01-09 00:30:00|1868.75|1868.45|1869.16|1868.66|1869.52|1869.22|1868.35|1867.99|465
1673224500000|2023-01-09 00:35:00|1869.14|1868.64|1868.86|1868.36|1869.46|1869.04|1868.59|1868.19|395
1673224800000|2023-01-09 00:40:00|1868.82|1868.32|1867.67|1867.37|1868.97|1868.59|1867.59|1867.12|624
1673225100000|2023-01-09 00:45:00|1867.77|1867.27|1868.41|1867.91|1868.53|1868.23|1867.35|1866.93|578
1673225400000|2023-01-09 00:50:00|1868.37|1868.07|1869.07|1868.57|1869.3|1868.9|1868.36|1867.96|523
1673225700000|2023-01-09 00:55:00|1869.05|1868.55|1868.96|1868.46|1869.65|1869.15|1868.36|1867.97|594
1673226000000|2023-01-09 01:00:00|1868.92|1868.42|1869.96|1869.66|1870.74|1870.24|1868.5|1868|1276
1673226300000|2023-01-09 01:05:00|1870.11|1869.61|1870.54|1870.04|1870.81|1870.34|1869.96|1869.54|921
1673226600000|2023-01-09 01:10:00|1870.56|1870.06|1869.56|1869.06|1870.85|1870.47|1869.02|1868.68|770
1673226900000|2023-01-09 01:15:00|1869.46|1869.16|1870.12|1869.82|1870.33|1870.03|1868.67|1868.25|803
1673227200000|2023-01-09 01:20:00|1870.1|1869.8|1870.16|1869.66|1870.75|1870.41|1869.82|1869.32|757
1673227500000|2023-01-09 01:25:00|1870.14|1869.64|1871.07|1870.77|1872.06|1871.73|1869.77|1869.33|745
1673227800000|2023-01-09 01:30:00|1871.03|1870.73|1871.11|1870.81|1872.14|1871.74|1870.54|1870.13|871
1673228100000|2023-01-09 01:35:00|1871.09|1870.79|1872.64|1872.14|1873.33|1872.94|1870.86|1870.46|932
1673228400000|2023-01-09 01:40:00|1872.66|1872.16|1873.89|1873.59|1874.03|1873.62|1872.4|1871.92|876
1673228700000|2023-01-09 01:45:00|1873.88|1873.58|1873.95|1873.65|1874.61|1874.31|1873.7|1873.37|980
1673229000000|2023-01-09 01:50:00|1873.94|1873.64|1874.53|1874.23|1875.6|1875.23|1873.78|1873.36|734
1673229300000|2023-01-09 01:55:00|1874.5|1874.2|1874.75|1874.25|1875.34|1875|1874.23|1873.78|811
1673229600000|2023-01-09 02:00:00|1874.76|1874.26|1875.5|1875|1876.21|1875.9|1874.47|1874.15|786
1673229900000|2023-01-09 02:05:00|1875.51|1875.01|1875.27|1874.77|1876.25|1875.95|1874.85|1874.45|590
1673230200000|2023-01-09 02:10:00|1875.32|1874.82|1876.77|1876.27|1876.83|1876.45|1874.66|1874.3|712
1673230500000|2023-01-09 02:15:00|1876.78|1876.28|1876.73|1876.43|1877.14|1876.84|1875.14|1874.83|963
1673230800000|2023-01-09 02:20:00|1876.72|1876.42|1877.49|1876.99|1877.67|1877.21|1876.35|1876.01|670
1673231100000|2023-01-09 02:25:00|1877.47|1876.97|1877.28|1876.98|1877.87|1877.57|1877.17|1876.79|596
1673231400000|2023-01-09 02:30:00|1877.26|1876.96|1877.45|1876.95|1877.85|1877.53|1877.04|1876.73|797
1673231700000|2023-01-09 02:35:00|1877.38|1877.08|1878.49|1878.19|1879.04|1878.62|1877.15|1876.75|827
1673232000000|2023-01-09 02:40:00|1878.52|1878.22|1878.23|1877.73|1879.26|1878.89|1877.87|1877.56|763
1673232300000|2023-01-09 02:45:00|1878.24|1877.74|1879.09|1878.59|1879.46|1879.16|1878.15|1877.74|829
1673232600000|2023-01-09 02:50:00|1879.11|1878.61|1878.81|1878.51|1879.47|1879|1878.59|1878.17|816
1673232900000|2023-01-09 02:55:00|1878.8|1878.5|1879.44|1879.14|1879.81|1879.42|1878.73|1878.39|702
1673233200000|2023-01-09 03:00:00|1879.43|1879.13|1879.32|1878.82|1879.81|1879.31|1878.9|1878.49|636
1673233500000|2023-01-09 03:05:00|1879.31|1878.81|1878.3|1878|1879.42|1878.92|1878.15|1877.79|708
1673233800000|2023-01-09 03:10:00|1878.35|1878.05|1877.77|1877.27|1878.54|1878.16|1877.69|1877.26|611
1673234100000|2023-01-09 03:15:00|1877.81|1877.31|1877.09|1876.79|1877.81|1877.51|1876.94|1876.57|681
1673234400000|2023-01-09 03:20:00|1877.06|1876.76|1877.39|1876.89|1877.99|1877.49|1877.01|1876.63|584
1673234700000|2023-01-09 03:25:00|1877.43|1876.93|1877.74|1877.24|1878.12|1877.62|1877.21|1876.78|519
1673235000000|2023-01-09 03:30:00|1877.78|1877.28|1877.41|1876.91|1877.9|1877.4|1877.23|1876.83|436
1673235300000|2023-01-09 03:35:00|1877.4|1876.9|1877.78|1877.28|1878.19|1877.84|1877.26|1876.84|451
1673235600000|2023-01-09 03:40:00|1877.84|1877.34|1878.15|1877.65|1878.57|1878.21|1877.72|1877.22|322
1673235900000|2023-01-09 03:45:00|1878.2|1877.7|1878.2|1877.9|1878.46|1878.1|1877.59|1877.15|499
1673236200000|2023-01-09 03:50:00|1878.14|1877.84|1877.43|1877.13|1878.54|1878.15|1877.43|1877.13|436
1673236500000|2023-01-09 03:55:00|1877.45|1877.15|1877.47|1876.97|1877.68|1877.25|1877.09|1876.69|387
1673236800000|2023-01-09 04:00:00|1877.49|1876.99|1877.16|1876.86|1877.71|1877.33|1877.12|1876.73|325
1673237100000|2023-01-09 04:05:00|1877.14|1876.84|1877.34|1877.04|1878.14|1877.84|1877.14|1876.76|345
1673237400000|2023-01-09 04:10:00|1877.33|1877.03|1877.92|1877.42|1877.99|1877.61|1877.14|1876.76|303
1673237700000|2023-01-09 04:15:00|1877.91|1877.41|1878.01|1877.51|1878.13|1877.66|1877.64|1877.18|261
1673238000000|2023-01-09 04:20:00|1877.95|1877.45|1877.73|1877.23|1878.21|1877.8|1877.59|1877.23|298
1673238300000|2023-01-09 04:25:00|1877.7|1877.2|1877.65|1877.15|1877.92|1877.48|1877.52|1877.1|247
1673238600000|2023-01-09 04:30:00|1877.67|1877.17|1878.11|1877.61|1878.13|1877.78|1877.51|1877.07|335
1673238900000|2023-01-09 04:35:00|1878.12|1877.62|1877.89|1877.39|1878.13|1877.7|1877.72|1877.3|254
1673239200000|2023-01-09 04:40:00|1877.9|1877.4|1878.03|1877.53|1878.14|1877.8|1877.43|1876.99|365
1673239500000|2023-01-09 04:45:00|1878.02|1877.52|1877.49|1877.19|1878.1|1877.71|1877.4|1877.01|309
1673239800000|2023-01-09 04:50:00|1877.58|1877.08|1877.36|1877.06|1877.69|1877.3|1877.23|1876.85|298
1673240100000|2023-01-09 04:55:00|1877.29|1876.99|1877.2|1876.7|1877.57|1877.2|1877.07|1876.67|307
1673240400000|2023-01-09 05:00:00|1877.11|1876.81|1875.4|1874.9|1877.41|1876.99|1874.93|1874.56|529
1673240700000|2023-01-09 05:05:00|1875.39|1874.89|1875.61|1875.11|1875.75|1875.36|1875|1874.59|399
1673241000000|2023-01-09 05:10:00|1875.58|1875.08|1876.31|1875.81|1876.49|1876.09|1875.58|1875.08|406
1673241300000|2023-01-09 05:15:00|1876.32|1875.82|1876.7|1876.2|1876.98|1876.48|1876.1|1875.64|424
1673241600000|2023-01-09 05:20:00|1876.69|1876.19|1877.15|1876.65|1877.75|1877.35|1876.69|1876.19|425
1673241900000|2023-01-09 05:25:00|1877.2|1876.7|1877.21|1876.71|1877.56|1877.06|1876.85|1876.44|397
1673242200000|2023-01-09 05:30:00|1877.2|1876.7|1877.56|1877.06|1877.71|1877.32|1877.03|1876.53|597
1673242500000|2023-01-09 05:35:00|1877.57|1877.07|1877.51|1877.01|1878.06|1877.59|1877.42|1877|511
1673242800000|2023-01-09 05:40:00|1877.42|1877.12|1877.39|1876.89|1877.66|1877.18|1876.49|1876.13|482
1673243100000|2023-01-09 05:45:00|1877.41|1876.91|1877.33|1876.83|1877.84|1877.34|1877.07|1876.57|461
1673243400000|2023-01-09 05:50:00|1877.32|1876.82|1877.94|1877.44|1878.14|1877.64|1877.29|1876.79|488
1673243700000|2023-01-09 05:55:00|1877.93|1877.43|1878.27|1877.77|1878.48|1877.98|1877.93|1877.43|538
1673244000000|2023-01-09 06:00:00|1878.24|1877.74|1878.39|1877.89|1878.75|1878.33|1878.11|1877.66|540
1673244300000|2023-01-09 06:05:00|1878.45|1877.95|1878.96|1878.46|1879.17|1878.67|1878.14|1877.64|514
1673244600000|2023-01-09 06:10:00|1878.93|1878.43|1879.85|1879.35|1879.89|1879.56|1878.77|1878.39|505
1673244900000|2023-01-09 06:15:00|1879.86|1879.36|1879.47|1878.97|1880.34|1880|1879.34|1878.84|679
1673245200000|2023-01-09 06:20:00|1879.51|1879.01|1879.54|1879.04|1879.62|1879.22|1878.75|1878.25|541
1673245500000|2023-01-09 06:25:00|1879.53|1879.03|1879.05|1878.55|1879.71|1879.22|1879|1878.54|453
1673245800000|2023-01-09 06:30:00|1879.08|1878.58|1878.86|1878.36|1879.72|1879.22|1878.6|1878.1|551
1673246100000|2023-01-09 06:35:00|1878.8|1878.3|1878.27|1877.77|1878.92|1878.42|1877.92|1877.46|474
1673246400000|2023-01-09 06:40:00|1878.39|1877.89|1877.83|1877.53|1878.7|1878.4|1877.34|1876.84|574
1673246700000|2023-01-09 06:45:00|1877.82|1877.52|1878.32|1877.82|1878.58|1878.27|1877.68|1877.28|540
1673247000000|2023-01-09 06:50:00|1878.3|1877.8|1878.46|1877.96|1878.72|1878.22|1877.84|1877.34|459
1673247300000|2023-01-09 06:55:00|1878.45|1877.95|1878.25|1877.95|1878.57|1878.07|1877.8|1877.42|449
1673247600000|2023-01-09 07:00:00|1878.24|1877.94|1877.35|1877.05|1878.93|1878.43|1877.26|1876.89|746
1673247900000|2023-01-09 07:05:00|1877.34|1877.04|1879.88|1879.38|1879.89|1879.48|1877.18|1876.82|939
1673248200000|2023-01-09 07:10:00|1879.81|1879.51|1879.63|1879.13|1879.97|1879.57|1879.29|1878.87|729
1673248500000|2023-01-09 07:15:00|1879.53|1879.03|1880.91|1880.41|1881.05|1880.57|1879.01|1878.61|782
1673248800000|2023-01-09 07:20:00|1880.9|1880.4|1880.81|1880.51|1881.26|1880.84|1880.29|1879.91|746
1673249100000|2023-01-09 07:25:00|1880.84|1880.54|1878.91|1878.61|1880.87|1880.54|1878.57|1878.22|949
1673249400000|2023-01-09 07:30:00|1878.94|1878.64|1877.93|1877.43|1879.88|1879.57|1877.53|1877.16|1158
1673249700000|2023-01-09 07:35:00|1877.94|1877.44|1877.17|1876.87|1878.11|1877.73|1876.7|1876.36|922
1673250000000|2023-01-09 07:40:00|1877.27|1876.77|1875.64|1875.14|1877.74|1877.37|1874.37|1874.01|994
1673250300000|2023-01-09 07:45:00|1875.63|1875.13|1874.57|1874.27|1876.29|1875.86|1874.51|1874.09|807
1673250600000|2023-01-09 07:50:00|1874.68|1874.18|1874.85|1874.35|1875.15|1874.69|1873.95|1873.53|832
1673250900000|2023-01-09 07:55:00|1874.8|1874.5|1875.26|1874.96|1875.77|1875.37|1874.47|1874.08|798
1673251200000|2023-01-09 08:00:00|1875.29|1874.99|1875.25|1874.95|1875.79|1875.43|1874.48|1874.12|1034
1673251500000|2023-01-09 08:05:00|1875.24|1874.94|1875.09|1874.79|1877.26|1876.88|1874.67|1874.35|1149
1673251800000|2023-01-09 08:10:00|1875.04|1874.74|1874.66|1874.36|1875.43|1875.13|1874.07|1873.77|870
1673252100000|2023-01-09 08:15:00|1874.6|1874.3|1874.11|1873.81|1874.99|1874.68|1873.8|1873.4|1022
1673252400000|2023-01-09 08:20:00|1874.1|1873.8|1875.17|1874.67|1875.17|1874.82|1874|1873.58|799
1673252700000|2023-01-09 08:25:00|1875.16|1874.66|1876.47|1876.17|1876.65|1876.35|1874.66|1874.27|899
1673253000000|2023-01-09 08:30:00|1876.44|1876.14|1875.62|1875.32|1876.93|1876.54|1875.24|1874.93|849
1673253300000|2023-01-09 08:35:00|1875.72|1875.22|1875.1|1874.6|1876.04|1875.71|1874.99|1874.58|672
1673253600000|2023-01-09 08:40:00|1875.09|1874.59|1875.7|1875.2|1876.5|1876.1|1874.3|1873.97|833
1673253900000|2023-01-09 08:45:00|1875.67|1875.17|1876.45|1876.15|1876.98|1876.62|1875.1|1874.7|815
1673254200000|2023-01-09 08:50:00|1876.44|1876.14|1875.59|1875.29|1876.46|1876.14|1875.27|1874.9|695
1673254500000|2023-01-09 08:55:00|1875.57|1875.27|1874.1|1873.8|1875.73|1875.35|1873.82|1873.52|647
1673254800000|2023-01-09 09:00:00|1874.06|1873.76|1873.54|1873.24|1874.86|1874.45|1873.45|1872.95|824
1673255100000|2023-01-09 09:05:00|1873.52|1873.22|1872.58|1872.28|1874.35|1873.86|1872.02|1871.72|777
1673255400000|2023-01-09 09:10:00|1872.61|1872.31|1872.39|1872.09|1873.91|1873.51|1872.29|1871.91|824
1673255700000|2023-01-09 09:15:00|1872.38|1872.08|1873.07|1872.57|1873.12|1872.74|1871.56|1871.26|807
1673256000000|2023-01-09 09:20:00|1873.08|1872.58|1873.38|1872.88|1873.38|1872.99|1872.29|1871.91|616
1673256300000|2023-01-09 09:25:00|1873.39|1872.89|1872.69|1872.39|1873.71|1873.31|1872.58|1872.23|622
1673256600000|2023-01-09 09:30:00|1872.83|1872.33|1873.32|1872.82|1873.37|1873.05|1871.51|1871.21|773
1673256900000|2023-01-09 09:35:00|1873.31|1872.81|1873.05|1872.55|1873.64|1873.32|1872.89|1872.54|710
1673257200000|2023-01-09 09:40:00|1872.93|1872.63|1872.6|1872.3|1873.21|1872.81|1872.22|1871.83|579
1673257500000|2023-01-09 09:45:00|1872.58|1872.28|1873.81|1873.51|1874.28|1873.95|1872.58|1872.18|632
1673257800000|2023-01-09 09:50:00|1873.84|1873.54|1874.47|1873.97|1874.87|1874.57|1873.54|1873.19|759
1673258100000|2023-01-09 09:55:00|1874.37|1874.07|1873.92|1873.42|1874.5|1874.14|1872.74|1872.43|812
1673258400000|2023-01-09 10:00:00|1873.9|1873.4|1873.78|1873.28|1875.1|1874.73|1873.14|1872.8|742
1673258700000|2023-01-09 10:05:00|1873.77|1873.27|1873.64|1873.14|1874.36|1873.95|1873.45|1873.12|666
1673259000000|2023-01-09 10:10:00|1873.59|1873.09|1873.28|1872.98|1873.77|1873.45|1872.55|1872.18|762
1673259300000|2023-01-09 10:15:00|1873.24|1872.94|1873.61|1873.31|1873.79|1873.45|1872.95|1872.55|598
1673259600000|2023-01-09 10:20:00|1873.7|1873.2|1873.31|1873.01|1873.83|1873.45|1872.98|1872.64|632
1673259900000|2023-01-09 10:25:00|1873.32|1873.02|1873.71|1873.41|1874.05|1873.71|1873.09|1872.75|639
1673260200000|2023-01-09 10:30:00|1873.67|1873.37|1873.92|1873.62|1874.28|1873.93|1873.23|1872.9|651
1673260500000|2023-01-09 10:35:00|1873.91|1873.61|1873.41|1872.91|1874.04|1873.67|1872.76|1872.37|579
1673260800000|2023-01-09 10:40:00|1873.4|1872.9|1873.11|1872.81|1873.66|1873.27|1872.9|1872.53|553
1673261100000|2023-01-09 10:45:00|1873.12|1872.82|1872.45|1872.15|1873.28|1872.84|1872.26|1871.9|551
1673261400000|2023-01-09 10:50:00|1872.44|1872.14|1872.87|1872.37|1872.9|1872.58|1872.17|1871.75|737
1673261700000|2023-01-09 10:55:00|1872.86|1872.36|1871.8|1871.5|1872.94|1872.64|1871.53|1871.23|725
1673262000000|2023-01-09 11:00:00|1871.84|1871.54|1872.13|1871.83|1872.68|1872.34|1871.64|1871.28|773
1673262300000|2023-01-09 11:05:00|1872.12|1871.82|1872.59|1872.29|1873.16|1872.78|1871.47|1871.17|667
1673262600000|2023-01-09 11:10:00|1872.54|1872.24|1872.58|1872.28|1873.19|1872.84|1872.34|1871.95|610
1673262900000|2023-01-09 11:15:00|1872.65|1872.15|1872.03|1871.53|1872.71|1872.29|1871.65|1871.32|516
1673263200000|2023-01-09 11:20:00|1872.02|1871.52|1871.92|1871.62|1872.2|1871.81|1871.53|1871.14|501
1673263500000|2023-01-09 11:25:00|1871.99|1871.49|1872.59|1872.09|1872.59|1872.24|1871.81|1871.4|490
1673263800000|2023-01-09 11:30:00|1872.49|1872.19|1871.61|1871.31|1872.49|1872.19|1871.4|1870.99|593
1673264100000|2023-01-09 11:35:00|1871.63|1871.33|1871.03|1870.73|1871.68|1871.34|1870.73|1870.33|683
1673264400000|2023-01-09 11:40:00|1871.09|1870.79|1871.21|1870.91|1871.47|1871.17|1870.75|1870.41|587
1673264700000|2023-01-09 11:45:00|1871.22|1870.92|1872.03|1871.73|1872.21|1871.91|1871|1870.61|610
1673265000000|2023-01-09 11:50:00|1872.06|1871.76|1872.39|1872.09|1872.45|1872.13|1871.65|1871.24|582
1673265300000|2023-01-09 11:55:00|1872.36|1872.06|1873.29|1872.99|1873.7|1873.37|1872.23|1871.88|769
1673265600000|2023-01-09 12:00:00|1873.27|1872.97|1873.37|1873.07|1873.54|1873.18|1872.27|1871.93|855
1673265900000|2023-01-09 12:05:00|1873.34|1873.04|1873.64|1873.34|1873.96|1873.61|1873|1872.63|636
1673266200000|2023-01-09 12:10:00|1873.74|1873.24|1875.44|1875.14|1875.48|1875.18|1873.62|1873.24|734
1673266500000|2023-01-09 12:15:00|1875.42|1875.12|1875.78|1875.48|1875.78|1875.48|1874.72|1874.32|635
1673266800000|2023-01-09 12:20:00|1875.77|1875.47|1874.44|1874.14|1875.86|1875.56|1873.99|1873.67|707
1673267100000|2023-01-09 12:25:00|1874.41|1874.11|1874.97|1874.67|1875.4|1875.02|1874.41|1874.08|563
1673267400000|2023-01-09 12:30:00|1874.99|1874.69|1875.59|1875.29|1875.91|1875.55|1874.81|1874.41|653
1673267700000|2023-01-09 12:35:00|1875.58|1875.28|1875.68|1875.18|1875.9|1875.49|1875.26|1874.88|598
1673268000000|2023-01-09 12:40:00|1875.58|1875.28|1875.31|1874.81|1875.71|1875.41|1874.68|1874.33|649
1673268300000|2023-01-09 12:45:00|1875.3|1874.8|1874.8|1874.5|1875.31|1874.96|1874.66|1874.36|584
1673268600000|2023-01-09 12:50:00|1874.75|1874.45|1874.89|1874.59|1875.37|1875.04|1874.28|1873.88|675
1673268900000|2023-01-09 12:55:00|1874.88|1874.58|1875.25|1874.75|1875.57|1875.27|1874.63|1874.33|633
1673269200000|2023-01-09 13:00:00|1875.27|1874.77|1874.81|1874.51|1876.14|1875.84|1874.28|1873.98|1069
1673269500000|2023-01-09 13:05:00|1874.8|1874.5|1873.45|1872.95|1875.34|1874.94|1873.16|1872.86|1028
1673269800000|2023-01-09 13:10:00|1873.42|1872.92|1874.72|1874.42|1875.42|1875.12|1873|1872.65|973
1673270100000|2023-01-09 13:15:00|1874.71|1874.41|1875.05|1874.75|1876.15|1875.82|1874.71|1874.41|1137
1673270400000|2023-01-09 13:20:00|1875.03|1874.73|1876.67|1876.37|1877.18|1876.88|1875.03|1874.73|1324
1673270700000|2023-01-09 13:25:00|1876.69|1876.39|1877|1876.7|1877.32|1877.02|1876.19|1875.89|1303
1673271000000|2023-01-09 13:30:00|1876.98|1876.68|1876.99|1876.69|1877.85|1877.55|1875.94|1875.64|1220
1673271300000|2023-01-09 13:35:00|1876.97|1876.67|1874.88|1874.58|1877.25|1876.91|1874.43|1874.08|1177
1673271600000|2023-01-09 13:40:00|1874.84|1874.54|1875.86|1875.56|1876.61|1876.31|1874.84|1874.53|1121
1673271900000|2023-01-09 13:45:00|1875.87|1875.57|1877.21|1876.71|1877.21|1876.9|1875.7|1875.33|1053
1673272200000|2023-01-09 13:50:00|1877.1|1876.8|1878.06|1877.76|1878.26|1877.88|1876.17|1875.86|1143
1673272500000|2023-01-09 13:55:00|1878.07|1877.77|1878.45|1878.15|1878.65|1878.35|1877.42|1877.07|1183
1673272800000|2023-01-09 14:00:00|1878.42|1878.12|1878.4|1878.1|1879.55|1879.25|1878.3|1877.9|1215
1673273100000|2023-01-09 14:05:00|1878.43|1878.13|1878.42|1877.92|1879.81|1879.46|1878.02|1877.68|1093
1673273400000|2023-01-09 14:10:00|1878.43|1877.93|1876.89|1876.59|1878.53|1878.23|1876.69|1876.27|976
1673273700000|2023-01-09 14:15:00|1876.88|1876.58|1875.79|1875.49|1877.36|1877.06|1875.79|1875.49|858
1673274000000|2023-01-09 14:20:00|1875.78|1875.48|1876.48|1876.18|1876.87|1876.5|1875.62|1875.27|876
1673274300000|2023-01-09 14:25:00|1876.49|1876.19|1876.47|1876.17|1877.24|1876.84|1875.78|1875.4|948
1673274600000|2023-01-09 14:30:00|1876.44|1876.14|1875.52|1875.22|1876.6|1876.3|1874.07|1873.77|1622
1673274900000|2023-01-09 14:35:00|1875.51|1875.21|1874.86|1874.56|1876.44|1876.02|1874.37|1874.01|1373
1673275200000|2023-01-09 14:40:00|1874.85|1874.55|1877.29|1876.99|1877.75|1877.44|1874.74|1874.44|1494
1673275500000|2023-01-09 14:45:00|1877.27|1876.97|1878.93|1878.63|1881.82|1881.46|1877.19|1876.75|1463
1673275800000|2023-01-09 14:50:00|1878.95|1878.65|1878.41|1878.11|1879.88|1879.52|1878.23|1877.87|1389
1673276100000|2023-01-09 14:55:00|1878.42|1878.12|1877.23|1876.93|1879.07|1878.71|1876.7|1876.4|1107
1673276400000|2023-01-09 15:00:00|1877.29|1876.99|1878.62|1878.12|1879.57|1879.27|1877.21|1876.85|1347
1673276700000|2023-01-09 15:05:00|1878.63|1878.13|1877.96|1877.46|1878.8|1878.47|1876.87|1876.47|1269
1673277000000|2023-01-09 15:10:00|1877.85|1877.55|1877.53|1877.23|1878.35|1878.02|1876.97|1876.59|1115
1673277300000|2023-01-09 15:15:00|1877.51|1877.21|1877|1876.7|1877.68|1877.38|1875.73|1875.34|1166
1673277600000|2023-01-09 15:20:00|1877.03|1876.73|1876.35|1876.05|1877.94|1877.57|1875.96|1875.62|981
1673277900000|2023-01-09 15:25:00|1876.37|1876.07|1875.42|1875.12|1877.13|1876.81|1875.39|1875.03|896
1673278200000|2023-01-09 15:30:00|1875.43|1875.13|1875.34|1875.04|1876.52|1876.22|1875.28|1874.92|1128
1673278500000|2023-01-09 15:35:00|1875.31|1875.01|1874.54|1874.24|1875.54|1875.13|1872.37|1872.06|1238
1673278800000|2023-01-09 15:40:00|1874.55|1874.25|1873.71|1873.41|1875.25|1874.9|1873.04|1872.64|1114
1673279100000|2023-01-09 15:45:00|1873.72|1873.42|1873.65|1873.35|1874.48|1874.1|1873.13|1872.8|914
1673279400000|2023-01-09 15:50:00|1873.57|1873.27|1875.56|1875.06|1875.56|1875.17|1873.55|1873.25|1127
1673279700000|2023-01-09 15:55:00|1875.46|1875.16|1874.95|1874.65|1875.75|1875.43|1874.54|1874.22|1064
1673280000000|2023-01-09 16:00:00|1874.96|1874.66|1875.26|1874.96|1875.43|1875.08|1873.88|1873.53|1022
1673280300000|2023-01-09 16:05:00|1875.27|1874.97|1874.28|1873.98|1875.36|1875.02|1873.89|1873.55|1034
1673280600000|2023-01-09 16:10:00|1874.27|1873.97|1875.38|1875.08|1875.53|1875.23|1873.47|1873.17|1047
1673280900000|2023-01-09 16:15:00|1875.36|1875.06|1876.38|1876.08|1876.86|1876.52|1875.32|1875.02|957
1673281200000|2023-01-09 16:20:00|1876.37|1876.07|1875.84|1875.54|1876.69|1876.33|1874.77|1874.41|1030
1673281500000|2023-01-09 16:25:00|1875.86|1875.56|1876.05|1875.75|1876.9|1876.53|1875.86|1875.56|998
1673281800000|2023-01-09 16:30:00|1876.11|1875.81|1876.01|1875.71|1876.55|1876.16|1874.89|1874.59|1021
1673282100000|2023-01-09 16:35:00|1876|1875.7|1875.41|1875.11|1876.08|1875.73|1874.37|1873.99|1058
1673282400000|2023-01-09 16:40:00|1875.43|1875.13|1876.88|1876.38|1876.93|1876.61|1875.27|1874.91|868
1673282700000|2023-01-09 16:45:00|1876.87|1876.37|1877.72|1877.42|1878.38|1878.08|1876.43|1876.08|1007
1673283000000|2023-01-09 16:50:00|1877.73|1877.43|1878.43|1878.13|1878.77|1878.4|1877.55|1877.25|827
1673283300000|2023-01-09 16:55:00|1878.45|1878.15|1876.38|1876.08|1878.6|1878.21|1876.32|1875.95|923
1673283600000|2023-01-09 17:00:00|1876.33|1876.03|1876.08|1875.78|1876.43|1876.04|1875.66|1875.28|929
1673283900000|2023-01-09 17:05:00|1876.07|1875.77|1874.07|1873.77|1876.28|1875.9|1872.55|1872.25|948
1673284200000|2023-01-09 17:10:00|1874.1|1873.8|1872.11|1871.81|1874.28|1873.92|1871.44|1871.06|957
1673284500000|2023-01-09 17:15:00|1872.1|1871.8|1870.45|1870.15|1872.1|1871.8|1870.43|1870.09|984
1673284800000|2023-01-09 17:20:00|1870.4|1870.1|1870.57|1870.27|1871.28|1870.94|1870.1|1869.73|853
1673285100000|2023-01-09 17:25:00|1870.58|1870.28|1870.15|1869.85|1870.62|1870.28|1869.6|1869.3|823
1673285400000|2023-01-09 17:30:00|1870.17|1869.87|1871.07|1870.77|1871.71|1871.33|1869.8|1869.49|866
1673285700000|2023-01-09 17:35:00|1871.08|1870.78|1870.18|1869.88|1871.24|1870.83|1869.25|1868.95|861
1673286000000|2023-01-09 17:40:00|1870.35|1869.85|1871.21|1870.71|1871.43|1871.06|1870.06|1869.72|926
1673286300000|2023-01-09 17:45:00|1871.2|1870.7|1871.15|1870.85|1871.39|1870.98|1870.17|1869.76|866
1673286600000|2023-01-09 17:50:00|1871.18|1870.88|1871.08|1870.78|1871.48|1871.14|1870.83|1870.44|803
1673286900000|2023-01-09 17:55:00|1871.15|1870.65|1872.09|1871.79|1872.33|1871.99|1870.76|1870.36|813
1673287200000|2023-01-09 18:00:00|1872.15|1871.85|1870.86|1870.56|1872.27|1871.85|1870.69|1870.31|821
1673287500000|2023-01-09 18:05:00|1870.87|1870.57|1869.98|1869.68|1871.01|1870.61|1869.53|1869.23|754
1673287800000|2023-01-09 18:10:00|1869.99|1869.69|1870.89|1870.59|1871.08|1870.7|1869.82|1869.46|686
1673288100000|2023-01-09 18:15:00|1870.84|1870.54|1870.71|1870.41|1871.08|1870.75|1870.2|1869.82|774
1673288400000|2023-01-09 18:20:00|1870.72|1870.42|1872.16|1871.86|1872.31|1871.94|1870.6|1870.24|722
1673288700000|2023-01-09 18:25:00|1872.14|1871.84|1873.61|1873.31|1874.12|1873.82|1871.14|1870.84|916
1673289000000|2023-01-09 18:30:00|1873.57|1873.27|1874.51|1874.21|1875.01|1874.66|1873.12|1872.82|873
1673289300000|2023-01-09 18:35:00|1874.48|1874.18|1872.84|1872.54|1874.65|1874.24|1872.69|1872.3|813
1673289600000|2023-01-09 18:40:00|1872.94|1872.44|1871.48|1870.98|1872.94|1872.59|1871.2|1870.78|778
1673289900000|2023-01-09 18:45:00|1871.49|1870.99|1871.08|1870.58|1871.64|1871.34|1870.51|1870.1|894
1673290200000|2023-01-09 18:50:00|1870.98|1870.68|1871.18|1870.88|1871.63|1871.23|1870.76|1870.39|640
1673290500000|2023-01-09 18:55:00|1871.19|1870.89|1871.5|1871.2|1871.63|1871.24|1871.07|1870.67|542
1673290800000|2023-01-09 19:00:00|1871.51|1871.21|1871.94|1871.64|1872.83|1872.44|1871.51|1871.13|576
1673291100000|2023-01-09 19:05:00|1872.04|1871.54|1872.94|1872.44|1873.06|1872.72|1871.72|1871.36|624
1673291400000|2023-01-09 19:10:00|1872.97|1872.47|1873.04|1872.74|1873.72|1873.33|1872.81|1872.47|586
1673291700000|2023-01-09 19:15:00|1873.03|1872.73|1871.9|1871.6|1873.04|1872.73|1871.79|1871.49|598
1673292000000|2023-01-09 19:20:00|1871.92|1871.62|1872.18|1871.88|1873.06|1872.68|1871.75|1871.45|657
1673292300000|2023-01-09 19:25:00|1872.19|1871.89|1872.8|1872.5|1873.01|1872.62|1871.81|1871.46|617
1673292600000|2023-01-09 19:30:00|1872.74|1872.44|1872.79|1872.49|1873.24|1872.89|1872.53|1872.2|596
1673292900000|2023-01-09 19:35:00|1872.78|1872.48|1873.79|1873.49|1873.93|1873.63|1872.6|1872.26|614
1673293200000|2023-01-09 19:40:00|1873.8|1873.5|1874.27|1873.97|1874.58|1874.21|1873.68|1873.33|717
1673293500000|2023-01-09 19:45:00|1874.22|1873.92|1874.82|1874.52|1874.98|1874.6|1873.95|1873.59|717
1673293800000|2023-01-09 19:50:00|1874.91|1874.41|1875.13|1874.83|1876.05|1875.68|1874.59|1874.25|668
1673294100000|2023-01-09 19:55:00|1875.25|1874.95|1875.4|1875.1|1875.67|1875.28|1874.88|1874.55|791
1673294400000|2023-01-09 20:00:00|1875.42|1875.12|1872.95|1872.65|1875.46|1875.16|1872.47|1872.12|724
1673294700000|2023-01-09 20:05:00|1872.89|1872.59|1872.48|1871.98|1873.55|1873.14|1872.36|1871.98|645
1673295000000|2023-01-09 20:10:00|1872.49|1871.99|1871.5|1871.2|1872.7|1872.29|1870.97|1870.63|651
1673295300000|2023-01-09 20:15:00|1871.48|1871.18|1871.05|1870.75|1871.73|1871.29|1870.97|1870.57|641
1673295600000|2023-01-09 20:20:00|1871.15|1870.65|1871.47|1870.97|1871.91|1871.52|1870.85|1870.49|559
1673295900000|2023-01-09 20:25:00|1871.48|1870.98|1871.31|1870.81|1872.5|1872.17|1871.16|1870.79|602
1673296200000|2023-01-09 20:30:00|1871.2|1870.9|1870.87|1870.57|1871.41|1871.02|1870.55|1870.16|686
1673296500000|2023-01-09 20:35:00|1870.96|1870.46|1869.88|1869.58|1870.96|1870.58|1869.41|1869.11|598
1673296800000|2023-01-09 20:40:00|1869.89|1869.59|1870.66|1870.36|1871.1|1870.73|1869.73|1869.31|759
1673297100000|2023-01-09 20:45:00|1870.68|1870.38|1871.58|1871.08|1871.59|1871.17|1870.3|1869.95|628
1673297400000|2023-01-09 20:50:00|1871.63|1871.13|1871.84|1871.34|1871.84|1871.51|1871.07|1870.7|690
1673297700000|2023-01-09 20:55:00|1871.85|1871.35|1871.45|1871.15|1872.18|1871.8|1871.07|1870.7|683
1673298000000|2023-01-09 21:00:00|1871.3|1871|1870.53|1870.03|1871.58|1871.28|1870.29|1869.9|386
1673298300000|2023-01-09 21:05:00|1870.55|1870.05|1871.22|1870.72|1871.23|1870.85|1870.38|1869.98|289
1673298600000|2023-01-09 21:10:00|1871.21|1870.71|1871.21|1870.91|1871.42|1871.02|1871.07|1870.67|262
1673298900000|2023-01-09 21:15:00|1871.24|1870.94|1871.3|1871|1871.45|1871.05|1871.07|1870.67|260
1673299200000|2023-01-09 21:20:00|1871.4|1870.9|1871.44|1871.14|1871.79|1871.4|1871.31|1870.9|345
1673299500000|2023-01-09 21:25:00|1871.54|1871.04|1871.44|1870.94|1871.74|1871.34|1871.25|1870.85|209
1673299800000|2023-01-09 21:30:00|1871.46|1870.96|1871.18|1870.68|1871.53|1871.09|1870.98|1870.58|269
1673300100000|2023-01-09 21:35:00|1871.19|1870.69|1871.34|1870.84|1871.4|1870.99|1871.13|1870.65|215
1673300400000|2023-01-09 21:40:00|1871.38|1870.88|1871.66|1871.16|1871.71|1871.29|1871.23|1870.79|197
1673300700000|2023-01-09 21:45:00|1871.67|1871.17|1871.88|1871.38|1871.89|1871.49|1871.51|1871.01|192
1673301000000|2023-01-09 21:50:00|1871.8|1871.5|1871.93|1871.43|1872.18|1871.79|1871.8|1871.43|193
1673301300000|2023-01-09 21:55:00|1871.94|1871.44|1872.08|1871.58|1872.2|1871.71|1871.52|1871.02|190
1673305200000|2023-01-09 23:00:00|1871.45|1870.95|1870.87|1870.37|1871.63|1871.13|1870.72|1870.22|205
1673305500000|2023-01-09 23:05:00|1870.79|1870.29|1871.37|1870.87|1871.39|1870.89|1870.74|1870.24|165
1673305800000|2023-01-09 23:10:00|1871.35|1870.85|1871.15|1870.65|1871.42|1870.92|1870.79|1870.37|217
1673306100000|2023-01-09 23:15:00|1871.14|1870.64|1870.79|1870.29|1871.17|1870.67|1870.65|1870.15|220
1673306400000|2023-01-09 23:20:00|1870.78|1870.28|1870.84|1870.34|1871.06|1870.56|1870.58|1870.15|162
1673306700000|2023-01-09 23:25:00|1870.86|1870.36|1870.78|1870.48|1871.1|1870.6|1870.69|1870.28|165
1673307000000|2023-01-09 23:30:00|1870.88|1870.38|1871.02|1870.52|1871.44|1871.04|1870.71|1870.21|377
1673307300000|2023-01-09 23:35:00|1871|1870.5|1871.24|1870.74|1871.54|1871.09|1870.93|1870.5|290
1673307600000|2023-01-09 23:40:00|1871.25|1870.75|1870.74|1870.24|1871.32|1870.82|1870.71|1870.21|209
1673307900000|2023-01-09 23:45:00|1870.75|1870.25|1871.23|1870.73|1871.23|1870.74|1870.52|1870.11|218
1673308200000|2023-01-09 23:50:00|1871.21|1870.71|1871.11|1870.61|1871.34|1870.85|1870.93|1870.52|201
1673308500000|2023-01-09 23:55:00|1871.17|1870.67|1870.74|1870.44|1871.35|1870.94|1870.61|1870.21|236
1673308800000|2023-01-10 00:00:00|1870.84|1870.34|1870.45|1870.15|1870.84|1870.45|1869.44|1869.06|679
1673309100000|2023-01-10 00:05:00|1870.41|1870.11|1870.12|1869.62|1870.57|1870.14|1869.42|1869.11|600
1673309400000|2023-01-10 00:10:00|1870.08|1869.58|1870.03|1869.53|1870.64|1870.18|1869.74|1869.4|440
1673309700000|2023-01-10 00:15:00|1869.86|1869.56|1869.52|1869.02|1870.21|1869.75|1869.3|1868.93|489
1673310000000|2023-01-10 00:20:00|1869.53|1869.03|1868.93|1868.63|1869.73|1869.38|1868.87|1868.49|579
1673310300000|2023-01-10 00:25:00|1868.92|1868.62|1868.62|1868.12|1869.03|1868.67|1868.02|1867.65|651
1673310600000|2023-01-10 00:30:00|1868.63|1868.13|1869.79|1869.49|1869.96|1869.64|1868.47|1868.13|516
1673310900000|2023-01-10 00:35:00|1869.8|1869.5|1869.29|1868.79|1869.94|1869.55|1869.11|1868.65|323
1673311200000|2023-01-10 00:40:00|1869.19|1868.89|1868.55|1868.05|1869.3|1868.92|1868.42|1868.03|344
1673311500000|2023-01-10 00:45:00|1868.46|1868.16|1869.66|1869.36|1869.83|1869.41|1868.44|1868.04|442
1673311800000|2023-01-10 00:50:00|1869.63|1869.33|1870.46|1870.16|1870.52|1870.18|1869.63|1869.25|646
1673312100000|2023-01-10 00:55:00|1870.49|1870.19|1870.89|1870.59|1871.22|1870.83|1870.07|1869.75|563
1673312400000|2023-01-10 01:00:00|1870.86|1870.56|1870.4|1869.9|1871.47|1871.13|1870.24|1869.81|982
1673312700000|2023-01-10 01:05:00|1870.37|1870.07|1871.06|1870.76|1871.51|1871.14|1870.18|1869.72|718
1673313000000|2023-01-10 01:10:00|1871.05|1870.75|1870.67|1870.37|1871.81|1871.44|1870.58|1870.18|633
1673313300000|2023-01-10 01:15:00|1870.68|1870.38|1871.58|1871.08|1871.88|1871.5|1870.62|1870.28|565
1673313600000|2023-01-10 01:20:00|1871.57|1871.07|1872.1|1871.8|1872.48|1872.09|1870.79|1870.44|639
1673313900000|2023-01-10 01:25:00|1872.09|1871.79|1873.95|1873.45|1874.09|1873.69|1872|1871.66|810
1673314200000|2023-01-10 01:30:00|1873.94|1873.44|1874.32|1874.02|1874.49|1874.09|1873.29|1872.93|972
1673314500000|2023-01-10 01:35:00|1874.34|1874.04|1874.4|1873.9|1874.61|1874.29|1873.64|1873.34|780
1673314800000|2023-01-10 01:40:00|1874.39|1873.89|1874.78|1874.28|1874.84|1874.43|1873.68|1873.38|631
1673315100000|2023-01-10 01:45:00|1874.68|1874.38|1875.97|1875.67|1876.13|1875.69|1874.07|1873.75|935
1673315400000|2023-01-10 01:50:00|1875.89|1875.59|1875.33|1874.83|1876.24|1875.74|1874.93|1874.55|815
1673315700000|2023-01-10 01:55:00|1875.24|1874.74|1874.72|1874.22|1875.28|1874.8|1874.17|1873.82|722
1673316000000|2023-01-10 02:00:00|1874.73|1874.23|1874.43|1874.13|1875.04|1874.63|1873.91|1873.51|696
1673316300000|2023-01-10 02:05:00|1874.52|1874.02|1874.95|1874.65|1875.27|1874.88|1874.38|1874.02|641
1673316600000|2023-01-10 02:10:00|1874.94|1874.64|1875.05|1874.75|1875.75|1875.43|1874.7|1874.35|660
1673316900000|2023-01-10 02:15:00|1875.04|1874.74|1875.36|1875.06|1875.69|1875.3|1875.03|1874.7|571
1673317200000|2023-01-10 02:20:00|1875.24|1874.94|1874.76|1874.46|1875.93|1875.55|1874.67|1874.27|535
1673317500000|2023-01-10 02:25:00|1874.73|1874.43|1873.03|1872.73|1874.83|1874.43|1872.62|1872.32|901
1673317800000|2023-01-10 02:30:00|1872.99|1872.69|1873.32|1872.82|1873.77|1873.45|1872.57|1872.23|871
1673318100000|2023-01-10 02:35:00|1873.33|1872.83|1873.5|1873|1873.75|1873.31|1872.62|1872.21|886
1673318400000|2023-01-10 02:40:00|1873.43|1873.13|1872.02|1871.72|1873.61|1873.2|1871.22|1870.88|985
1673318700000|2023-01-10 02:45:00|1872.14|1871.64|1873.01|1872.71|1873.3|1872.87|1871.81|1871.43|675
1673319000000|2023-01-10 02:50:00|1872.99|1872.69|1872.51|1872.01|1873.27|1872.9|1872.4|1872.01|613
1673319300000|2023-01-10 02:55:00|1872.52|1872.02|1873.12|1872.62|1873.33|1872.97|1872.05|1871.67|706
1673319600000|2023-01-10 03:00:00|1873.16|1872.66|1872.8|1872.3|1873.39|1873.02|1872.24|1871.86|673
1673319900000|2023-01-10 03:05:00|1872.79|1872.29|1872.23|1871.73|1872.88|1872.38|1872.07|1871.65|603
1673320200000|2023-01-10 03:10:00|1872.24|1871.74|1873.18|1872.68|1873.32|1873|1871.98|1871.57|654
1673320500000|2023-01-10 03:15:00|1873.17|1872.67|1873.67|1873.37|1873.82|1873.48|1872.97|1872.59|520
1673320800000|2023-01-10 03:20:00|1873.77|1873.27|1873.74|1873.44|1874.15|1873.84|1873.56|1873.18|537
1673321100000|2023-01-10 03:25:00|1873.73|1873.43|1873.82|1873.32|1874.08|1873.72|1873.43|1873.04|435
1673321400000|2023-01-10 03:30:00|1873.84|1873.34|1873.31|1872.81|1874.02|1873.63|1872.94|1872.55|512
1673321700000|2023-01-10 03:35:00|1873.33|1872.83|1873.22|1872.72|1873.77|1873.37|1872.96|1872.57|495
1673322000000|2023-01-10 03:40:00|1873.21|1872.71|1872.92|1872.42|1873.62|1873.15|1872.85|1872.35|354
1673322300000|2023-01-10 03:45:00|1872.93|1872.43|1873.6|1873.1|1873.6|1873.19|1872.77|1872.35|409
1673322600000|2023-01-10 03:50:00|1873.59|1873.09|1872.67|1872.17|1873.75|1873.35|1871.75|1871.36|624
1673322900000|2023-01-10 03:55:00|1872.65|1872.15|1872.07|1871.77|1872.71|1872.21|1871.88|1871.52|441
1673323200000|2023-01-10 04:00:00|1872.09|1871.79|1872.19|1871.69|1872.48|1872.12|1871.93|1871.52|310
1673323500000|2023-01-10 04:05:00|1872.18|1871.68|1871.46|1870.96|1872.27|1871.84|1871.13|1870.73|430
1673323800000|2023-01-10 04:10:00|1871.47|1870.97|1871.43|1870.93|1871.63|1871.13|1871|1870.5|448
1673324100000|2023-01-10 04:15:00|1871.48|1870.98|1871.24|1870.74|1871.73|1871.23|1871.11|1870.61|363
1673324400000|2023-01-10 04:20:00|1871.25|1870.75|1871.77|1871.47|1872.05|1871.55|1871.03|1870.68|317
1673324700000|2023-01-10 04:25:00|1871.79|1871.49|1872.28|1871.78|1872.38|1871.94|1871.7|1871.29|323
1673325000000|2023-01-10 04:30:00|1872.29|1871.79|1872.13|1871.83|1872.54|1872.22|1872.05|1871.63|287
1673325300000|2023-01-10 04:35:00|1872.11|1871.81|1872.6|1872.3|1872.71|1872.33|1872.08|1871.66|243
1673325600000|2023-01-10 04:40:00|1872.7|1872.2|1871.75|1871.45|1872.7|1872.3|1871.75|1871.41|323
1673325900000|2023-01-10 04:45:00|1871.77|1871.47|1871.76|1871.46|1871.96|1871.59|1871.45|1871.08|273
1673326200000|2023-01-10 04:50:00|1871.88|1871.38|1871.05|1870.75|1871.88|1871.42|1871.02|1870.67|238
1673326500000|2023-01-10 04:55:00|1871.15|1870.65|1871.63|1871.13|1871.76|1871.35|1871.1|1870.65|217
1673326800000|2023-01-10 05:00:00|1871.64|1871.14|1872.1|1871.8|1872.19|1871.85|1871|1870.64|422
1673327100000|2023-01-10 05:05:00|1872.04|1871.74|1873.21|1872.71|1873.28|1872.86|1871.91|1871.47|371
1673327400000|2023-01-10 05:10:00|1873.22|1872.72|1873|1872.7|1873.26|1872.88|1872.76|1872.4|366
1673327700000|2023-01-10 05:15:00|1872.98|1872.68|1873.26|1872.96|1873.38|1873.01|1872.82|1872.44|392
1673328000000|2023-01-10 05:20:00|1873.35|1872.85|1873.13|1872.63|1873.4|1873.01|1872.9|1872.5|390
1673328300000|2023-01-10 05:25:00|1873.03|1872.73|1873.16|1872.86|1873.41|1873.01|1872.86|1872.45|447
1673328600000|2023-01-10 05:30:00|1873.25|1872.75|1874.26|1873.76|1874.46|1874.05|1873.14|1872.75|572
1673328900000|2023-01-10 05:35:00|1874.24|1873.74|1874.91|1874.61|1875.17|1874.76|1874.17|1873.7|494
1673329200000|2023-01-10 05:40:00|1874.92|1874.62|1874.98|1874.68|1875.46|1875.02|1874.45|1874.07|525
1673329500000|2023-01-10 05:45:00|1874.99|1874.69|1875.15|1874.65|1875.52|1875.13|1874.88|1874.49|462
1673329800000|2023-01-10 05:50:00|1875.16|1874.66|1874.16|1873.66|1875.19|1874.72|1874.01|1873.66|476
1673330100000|2023-01-10 05:55:00|1874.09|1873.59|1874.39|1873.89|1874.43|1874.03|1873.81|1873.43|554
1673330400000|2023-01-10 06:00:00|1874.41|1873.91|1874.75|1874.25|1875.29|1874.81|1873.96|1873.5|586
1673330700000|2023-01-10 06:05:00|1874.73|1874.23|1874.49|1873.99|1875|1874.63|1874.26|1873.83|432
1673331000000|2023-01-10 06:10:00|1874.46|1874.16|1873.73|1873.23|1874.71|1874.29|1873.59|1873.22|435
1673331300000|2023-01-10 06:15:00|1873.63|1873.33|1873.87|1873.37|1874.14|1873.74|1873.46|1873.03|402
1673331600000|2023-01-10 06:20:00|1873.7|1873.4|1873.3|1873|1873.95|1873.54|1872.94|1872.55|396
1673331900000|2023-01-10 06:25:00|1873.36|1873.06|1872.98|1872.68|1874.13|1873.71|1872.85|1872.45|468
1673332200000|2023-01-10 06:30:00|1872.97|1872.67|1873.02|1872.72|1873.75|1873.41|1872.86|1872.51|625
1673332500000|2023-01-10 06:35:00|1873.1|1872.6|1872.95|1872.45|1873.19|1872.79|1872.51|1872.16|497
1673332800000|2023-01-10 06:40:00|1872.94|1872.44|1873.38|1872.88|1873.54|1873.18|1872.31|1871.94|521
1673333100000|2023-01-10 06:45:00|1873.3|1873|1873.07|1872.77|1873.83|1873.4|1872.81|1872.41|533
1673333400000|2023-01-10 06:50:00|1873.08|1872.78|1872.88|1872.38|1873.32|1872.91|1872.65|1872.25|451
1673333700000|2023-01-10 06:55:00|1872.94|1872.44|1873.6|1873.1|1873.63|1873.28|1872.81|1872.36|482
1673334000000|2023-01-10 07:00:00|1873.61|1873.11|1873.25|1872.75|1874.3|1873.9|1872.38|1872.03|815
1673334300000|2023-01-10 07:05:00|1873.24|1872.74|1873.39|1873.09|1873.54|1873.18|1872.62|1872.32|767
1673334600000|2023-01-10 07:10:00|1873.43|1873.13|1873.08|1872.78|1873.87|1873.47|1872.61|1872.24|752
1673334900000|2023-01-10 07:15:00|1873.07|1872.77|1872.32|1871.82|1873.23|1872.91|1871.8|1871.4|894
1673335200000|2023-01-10 07:20:00|1872.23|1871.93|1872.68|1872.18|1872.75|1872.34|1871.81|1871.42|839
1673335500000|2023-01-10 07:25:00|1872.67|1872.17|1871.64|1871.14|1872.83|1872.45|1871.38|1871.03|771
1673335800000|2023-01-10 07:30:00|1871.62|1871.12|1871.96|1871.66|1872.26|1871.83|1870.83|1870.43|774
1673336100000|2023-01-10 07:35:00|1871.97|1871.67|1872.13|1871.83|1873|1872.7|1871.81|1871.44|711
1673336400000|2023-01-10 07:40:00|1872.2|1871.7|1873.04|1872.54|1873.38|1872.99|1872.09|1871.7|723
1673336700000|2023-01-10 07:45:00|1872.93|1872.63|1873.01|1872.71|1873.88|1873.58|1872.85|1872.52|753
1673337000000|2023-01-10 07:50:00|1872.99|1872.69|1872.15|1871.65|1873.15|1872.82|1871.81|1871.41|737
1673337300000|2023-01-10 07:55:00|1872.16|1871.66|1872.23|1871.93|1872.29|1871.97|1870.85|1870.51|882
1673337600000|2023-01-10 08:00:00|1872.28|1871.98|1872.41|1871.91|1873.16|1872.81|1871.83|1871.53|983
1673337900000|2023-01-10 08:05:00|1872.42|1871.92|1873.24|1872.94|1873.73|1873.36|1872.12|1871.7|923
1673338200000|2023-01-10 08:10:00|1873.44|1873.14|1872.73|1872.43|1873.95|1873.56|1872.48|1872.1|852
1673338500000|2023-01-10 08:15:00|1872.72|1872.42|1873.29|1872.99|1873.8|1873.5|1871.93|1871.57|710
1673338800000|2023-01-10 08:20:00|1873.34|1873.04|1874.53|1874.23|1874.62|1874.27|1872.85|1872.48|873
1673339100000|2023-01-10 08:25:00|1874.57|1874.27|1873.55|1873.25|1874.72|1874.38|1873.34|1872.91|802
1673339400000|2023-01-10 08:30:00|1873.52|1873.22|1874.74|1874.44|1875.27|1874.93|1872.98|1872.67|937
1673339700000|2023-01-10 08:35:00|1874.84|1874.34|1874.75|1874.25|1875.21|1874.82|1873.96|1873.57|804
1673340000000|2023-01-10 08:40:00|1874.76|1874.26|1874.22|1873.72|1875.08|1874.68|1874.1|1873.72|711
1673340300000|2023-01-10 08:45:00|1874.23|1873.73|1874.71|1874.41|1875.19|1874.86|1874.16|1873.73|735
1673340600000|2023-01-10 08:50:00|1874.7|1874.4|1875.48|1875.18|1875.52|1875.2|1874.22|1873.9|722
1673340900000|2023-01-10 08:55:00|1875.47|1875.17|1875.31|1875.01|1876.44|1876.14|1874.96|1874.62|777
1673341200000|2023-01-10 09:00:00|1875.3|1875|1875.63|1875.33|1876.32|1875.93|1874.91|1874.51|966
1673341500000|2023-01-10 09:05:00|1875.59|1875.29|1874.94|1874.64|1877.44|1877.14|1874.75|1874.45|984
1673341800000|2023-01-10 09:10:00|1874.96|1874.66|1875.49|1874.99|1875.98|1875.64|1874.68|1874.3|818
1673342100000|2023-01-10 09:15:00|1875.39|1875.09|1875.96|1875.66|1876.57|1876.18|1875.24|1874.89|775
1673342400000|2023-01-10 09:20:00|1875.94|1875.64|1875.69|1875.39|1876.21|1875.88|1875.42|1875.03|738
1673342700000|2023-01-10 09:25:00|1875.73|1875.43|1876.44|1876.14|1877.03|1876.72|1875.63|1875.29|775
1673343000000|2023-01-10 09:30:00|1876.48|1876.18|1877.32|1877.02|1877.5|1877.2|1876.44|1876.06|903
1673343300000|2023-01-10 09:35:00|1877.31|1877.01|1876.58|1876.28|1877.32|1877.02|1876.09|1875.69|660
1673343600000|2023-01-10 09:40:00|1876.64|1876.14|1876.14|1875.84|1876.82|1876.52|1875.96|1875.66|743
1673343900000|2023-01-10 09:45:00|1876.17|1875.87|1876.51|1876.21|1876.68|1876.34|1875.94|1875.64|627
1673344200000|2023-01-10 09:50:00|1876.49|1876.19|1876.48|1876.18|1877.43|1877.11|1876.18|1875.77|745
1673344500000|2023-01-10 09:55:00|1876.49|1876.19|1877.07|1876.77|1877.25|1876.84|1876.19|1875.8|663
1673344800000|2023-01-10 10:00:00|1877.06|1876.76|1876.76|1876.26|1877.45|1877.06|1876.3|1875.91|812
1673345100000|2023-01-10 10:05:00|1876.77|1876.27|1876|1875.7|1876.88|1876.5|1875.49|1875.06|662
1673345400000|2023-01-10 10:10:00|1875.93|1875.63|1875.16|1874.86|1876.09|1875.69|1874.73|1874.34|755
1673345700000|2023-01-10 10:15:00|1875.18|1874.88|1875.41|1875.11|1875.95|1875.62|1874.96|1874.57|586
1673346000000|2023-01-10 10:20:00|1875.4|1875.1|1874.8|1874.3|1875.84|1875.51|1874.62|1874.23|637
1673346300000|2023-01-10 10:25:00|1874.72|1874.42|1875.67|1875.37|1875.92|1875.49|1874.67|1874.27|547
1673346600000|2023-01-10 10:30:00|1875.66|1875.36|1874.98|1874.68|1876.47|1876.07|1874.91|1874.55|687
1673346900000|2023-01-10 10:35:00|1874.99|1874.69|1875.12|1874.82|1875.76|1875.43|1874.87|1874.57|587
1673347200000|2023-01-10 10:40:00|1875.11|1874.81|1873.67|1873.37|1875.14|1874.84|1873.64|1873.26|586
1673347500000|2023-01-10 10:45:00|1873.65|1873.35|1874.53|1874.23|1875.12|1874.73|1873.65|1873.27|640
1673347800000|2023-01-10 10:50:00|1874.58|1874.28|1874.86|1874.56|1875.34|1874.96|1874.31|1873.92|627
1673348100000|2023-01-10 10:55:00|1874.85|1874.55|1875.47|1874.97|1875.47|1875.12|1874.45|1874.1|597
1673348400000|2023-01-10 11:00:00|1875.45|1874.95|1874.83|1874.53|1875.56|1875.17|1874.4|1873.95|741
1673348700000|2023-01-10 11:05:00|1874.93|1874.43|1875.3|1874.8|1875.38|1874.98|1874.02|1873.65|774
1673349000000|2023-01-10 11:10:00|1875.29|1874.79|1874.64|1874.34|1875.43|1875.01|1874.5|1874.11|594
1673349300000|2023-01-10 11:15:00|1874.65|1874.35|1875.01|1874.71|1875.99|1875.61|1874.49|1874.11|756
1673349600000|2023-01-10 11:20:00|1875.03|1874.73|1875.42|1874.92|1875.77|1875.37|1874.68|1874.29|554
1673349900000|2023-01-10 11:25:00|1875.32|1875.02|1876.75|1876.25|1876.89|1876.49|1875.3|1874.9|719
1673350200000|2023-01-10 11:30:00|1876.74|1876.24|1876.24|1875.94|1877.3|1876.91|1876.15|1875.8|701
1673350500000|2023-01-10 11:35:00|1876.27|1875.97|1876.36|1876.06|1876.52|1876.22|1875.75|1875.45|664
1673350800000|2023-01-10 11:40:00|1876.37|1876.07|1876.03|1875.73|1876.76|1876.38|1874.66|1874.31|737
1673351100000|2023-01-10 11:45:00|1876.04|1875.74|1876.11|1875.81|1876.3|1875.91|1875.77|1875.38|662
1673351400000|2023-01-10 11:50:00|1875.98|1875.68|1875.75|1875.25|1876.83|1876.45|1875.15|1874.78|665
1673351700000|2023-01-10 11:55:00|1875.78|1875.28|1875.38|1875.08|1876.21|1875.9|1874.97|1874.67|640
1673352000000|2023-01-10 12:00:00|1875.4|1875.1|1875.28|1874.98|1875.45|1875.15|1874.82|1874.49|818
1673352300000|2023-01-10 12:05:00|1875.29|1874.99|1874.43|1874.13|1875.94|1875.55|1874.37|1874.03|598
1673352600000|2023-01-10 12:10:00|1874.44|1874.14|1873.93|1873.63|1874.56|1874.21|1873.55|1873.24|806
1673352900000|2023-01-10 12:15:00|1873.94|1873.64|1873.91|1873.41|1874.67|1874.33|1872.72|1872.36|906
1673353200000|2023-01-10 12:20:00|1873.77|1873.47|1873.24|1872.94|1874.07|1873.72|1872.52|1872.12|764
1673353500000|2023-01-10 12:25:00|1873.25|1872.95|1872.92|1872.62|1873.58|1873.28|1872.36|1872.06|775
1673353800000|2023-01-10 12:30:00|1872.94|1872.64|1873.07|1872.77|1873.92|1873.54|1872.74|1872.41|783
1673354100000|2023-01-10 12:35:00|1873.1|1872.8|1871.93|1871.63|1873.48|1873.1|1871.67|1871.28|851
1673354400000|2023-01-10 12:40:00|1871.92|1871.62|1871.93|1871.63|1872.87|1872.57|1871.33|1871|862
1673354700000|2023-01-10 12:45:00|1871.92|1871.62|1870.83|1870.33|1872.07|1871.7|1870.65|1870.24|794
1673355000000|2023-01-10 12:50:00|1870.74|1870.24|1872.45|1872.15|1872.68|1872.3|1870.68|1870.24|787
1673355300000|2023-01-10 12:55:00|1872.43|1872.13|1871.88|1871.58|1872.51|1872.15|1871.14|1870.75|849
1673355600000|2023-01-10 13:00:00|1871.96|1871.66|1872.32|1872.02|1872.53|1872.2|1871.45|1871.12|1007
1673355900000|2023-01-10 13:05:00|1872.31|1872.01|1872.52|1872.22|1873.01|1872.71|1871.65|1871.35|904
1673356200000|2023-01-10 13:10:00|1872.53|1872.23|1872.56|1872.26|1873.34|1872.96|1872.28|1871.97|803
1673356500000|2023-01-10 13:15:00|1872.57|1872.27|1873.08|1872.78|1873.3|1872.94|1871.94|1871.61|843
1673356800000|2023-01-10 13:20:00|1873.25|1872.95|1874.45|1874.15|1874.8|1874.41|1873.11|1872.74|991
1673357100000|2023-01-10 13:25:00|1874.4|1874.1|1873.28|1872.98|1874.58|1874.18|1872.87|1872.51|967
1673357400000|2023-01-10 13:30:00|1873.27|1872.97|1873.15|1872.85|1873.79|1873.38|1872.24|1871.9|900
1673357700000|2023-01-10 13:35:00|1873.07|1872.77|1872.55|1872.25|1873.2|1872.9|1872.17|1871.79|899
1673358000000|2023-01-10 13:40:00|1872.54|1872.24|1871.91|1871.41|1872.68|1872.29|1871.58|1871.28|894
1673358300000|2023-01-10 13:45:00|1871.8|1871.5|1871.11|1870.81|1872.38|1872.08|1871.11|1870.79|937
1673358600000|2023-01-10 13:50:00|1871.12|1870.82|1872.45|1872.15|1872.51|1872.17|1871.07|1870.77|796
1673358900000|2023-01-10 13:55:00|1872.41|1872.11|1873.71|1873.21|1874.03|1873.63|1872.39|1872.09|903
1673359200000|2023-01-10 14:00:00|1873.61|1873.31|1877.18|1876.88|1877.75|1877.45|1873.25|1872.88|1552
1673359500000|2023-01-10 14:05:00|1877.14|1876.84|1875.63|1875.33|1877.81|1877.48|1874.6|1874.23|1702
1673359800000|2023-01-10 14:10:00|1875.68|1875.18|1876.7|1876.4|1876.85|1876.55|1874.73|1874.39|1383
1673360100000|2023-01-10 14:15:00|1876.8|1876.5|1877.2|1876.9|1878.26|1877.85|1876.35|1876.05|1334
1673360400000|2023-01-10 14:20:00|1877.21|1876.91|1877.25|1876.95|1877.6|1877.3|1876|1875.7|1048
1673360700000|2023-01-10 14:25:00|1877.34|1877.04|1877.38|1877.08|1878.68|1878.27|1876.71|1876.41|1156
1673361000000|2023-01-10 14:30:00|1877.41|1877.11|1878.95|1878.45|1880.28|1879.89|1877.18|1876.88|1753
1673361300000|2023-01-10 14:35:00|1878.98|1878.48|1876.55|1876.25|1880.07|1879.77|1876.15|1875.81|1620
1673361600000|2023-01-10 14:40:00|1876.63|1876.33|1876.71|1876.41|1876.97|1876.67|1875.05|1874.7|1535
1673361900000|2023-01-10 14:45:00|1876.7|1876.4|1877.38|1877.08|1878.08|1877.69|1876.18|1875.88|1410
1673362200000|2023-01-10 14:50:00|1877.37|1877.07|1878.09|1877.79|1878.39|1877.98|1875.95|1875.6|1530
1673362500000|2023-01-10 14:55:00|1878.07|1877.77|1878.48|1878.18|1879.86|1879.56|1877.92|1877.48|1445
1673362800000|2023-01-10 15:00:00|1878.59|1878.09|1878.01|1877.71|1879.54|1879.24|1877.32|1876.97|1548
1673363100000|2023-01-10 15:05:00|1877.97|1877.67|1878.98|1878.68|1879.94|1879.59|1877.57|1877.17|1404
1673363400000|2023-01-10 15:10:00|1878.99|1878.69|1879.41|1879.11|1880.85|1880.44|1878.75|1878.45|1364
1673363700000|2023-01-10 15:15:00|1879.44|1879.14|1877.73|1877.43|1880.97|1880.67|1877.68|1877.29|1306
1673364000000|2023-01-10 15:20:00|1877.77|1877.47|1879.55|1879.25|1879.75|1879.39|1877.59|1877.29|1242
1673364300000|2023-01-10 15:25:00|1879.54|1879.24|1878.56|1878.26|1880.58|1880.26|1878.42|1878.09|1248
1673364600000|2023-01-10 15:30:00|1878.6|1878.3|1876.58|1876.28|1878.74|1878.39|1876.34|1875.97|1496
1673364900000|2023-01-10 15:35:00|1876.61|1876.31|1877.55|1877.25|1877.72|1877.4|1876.01|1875.69|1334
1673365200000|2023-01-10 15:40:00|1877.6|1877.3|1875.71|1875.41|1878|1877.65|1875.69|1875.39|1205
1673365500000|2023-01-10 15:45:00|1875.72|1875.42|1876.76|1876.46|1877.36|1877.05|1874.89|1874.59|1370
1673365800000|2023-01-10 15:50:00|1876.86|1876.36|1876.23|1875.93|1877.25|1876.94|1875.82|1875.43|1300
1673366100000|2023-01-10 15:55:00|1876.21|1875.91|1875.94|1875.64|1877.04|1876.69|1875.86|1875.51|992
1673366400000|2023-01-10 16:00:00|1875.92|1875.62|1877.5|1877.2|1877.5|1877.2|1875.79|1875.41|1058
1673366700000|2023-01-10 16:05:00|1877.48|1877.18|1876.22|1875.92|1877.66|1877.28|1876.15|1875.85|978
1673367000000|2023-01-10 16:10:00|1876.2|1875.9|1875.45|1875.15|1876.23|1875.93|1875.08|1874.73|991
1673367300000|2023-01-10 16:15:00|1875.46|1875.16|1876.57|1876.27|1876.74|1876.38|1875.38|1875.01|1014
1673367600000|2023-01-10 16:20:00|1876.56|1876.26|1876.88|1876.58|1877.62|1877.24|1876.44|1876.14|945
1673367900000|2023-01-10 16:25:00|1876.87|1876.57|1875.54|1875.24|1877.04|1876.63|1875.24|1874.86|1033
1673368200000|2023-01-10 16:30:00|1875.56|1875.26|1875.24|1874.94|1876.34|1875.94|1874.94|1874.56|948
1673368500000|2023-01-10 16:35:00|1875.23|1874.93|1873.88|1873.58|1875.54|1875.14|1873.72|1873.36|984
1673368800000|2023-01-10 16:40:00|1873.9|1873.6|1873.41|1873.11|1874.04|1873.67|1873.1|1872.8|906
1673369100000|2023-01-10 16:45:00|1873.32|1873.02|1873.53|1873.23|1873.85|1873.5|1872.53|1872.17|1043
1673369400000|2023-01-10 16:50:00|1873.54|1873.24|1873.39|1873.09|1873.93|1873.56|1873.04|1872.64|908
1673369700000|2023-01-10 16:55:00|1873.35|1873.05|1871.79|1871.49|1873.55|1873.16|1871.43|1871.03|896
1673370000000|2023-01-10 17:00:00|1871.69|1871.39|1872.14|1871.64|1872.94|1872.49|1871.59|1871.17|1112
1673370300000|2023-01-10 17:05:00|1872.12|1871.62|1873.19|1872.89|1873.26|1872.93|1871.66|1871.27|934
1673370600000|2023-01-10 17:10:00|1873.17|1872.87|1873.43|1873.13|1873.62|1873.26|1872.45|1872.12|837
1673370900000|2023-01-10 17:15:00|1873.45|1873.15|1873.37|1873.07|1873.82|1873.44|1872.78|1872.45|793
1673371200000|2023-01-10 17:20:00|1873.34|1873.04|1874.05|1873.55|1874.16|1873.81|1872.8|1872.37|769
1673371500000|2023-01-10 17:25:00|1874.04|1873.54|1874.04|1873.74|1874.44|1874.03|1873.52|1873.15|848
1673371800000|2023-01-10 17:30:00|1874.02|1873.72|1874.68|1874.18|1874.74|1874.34|1873.9|1873.53|801
1673372100000|2023-01-10 17:35:00|1874.65|1874.15|1875.85|1875.35|1876.05|1875.58|1874.48|1874.1|876
1673372400000|2023-01-10 17:40:00|1875.84|1875.34|1875.67|1875.37|1876.22|1875.85|1875.43|1875.02|696
1673372700000|2023-01-10 17:45:00|1875.68|1875.38|1875.45|1874.95|1876|1875.62|1875.18|1874.8|721
1673373000000|2023-01-10 17:50:00|1875.38|1875.08|1875.07|1874.77|1875.82|1875.46|1874.8|1874.36|769
1673373300000|2023-01-10 17:55:00|1875.09|1874.79|1874.58|1874.08|1875.22|1874.85|1874.41|1874.01|647
1673373600000|2023-01-10 18:00:00|1874.65|1874.15|1874.36|1873.86|1875.67|1875.32|1874.05|1873.74|887
1673373900000|2023-01-10 18:05:00|1874.34|1873.84|1874.27|1873.97|1874.48|1874.04|1873.71|1873.32|711
1673374200000|2023-01-10 18:10:00|1874.26|1873.96|1873.93|1873.43|1874.65|1874.24|1873.68|1873.29|704
1673374500000|2023-01-10 18:15:00|1873.92|1873.42|1872.4|1871.9|1873.97|1873.53|1872.3|1871.82|704
1673374800000|2023-01-10 18:20:00|1872.42|1871.92|1872.86|1872.36|1873.07|1872.68|1872.18|1871.77|689
1673375100000|2023-01-10 18:25:00|1872.88|1872.38|1872.52|1872.22|1873.44|1872.97|1872.23|1871.88|878
1673375400000|2023-01-10 18:30:00|1872.36|1872.06|1874.19|1873.89|1874.39|1874.01|1872.32|1871.92|790
1673375700000|2023-01-10 18:35:00|1874.2|1873.9|1875.15|1874.85|1875.48|1875.11|1873.86|1873.48|688
1673376000000|2023-01-10 18:40:00|1875.16|1874.86|1875.04|1874.54|1875.44|1875.1|1874.78|1874.44|657
1673376300000|2023-01-10 18:45:00|1875|1874.5|1875.13|1874.83|1875.49|1875.09|1874.79|1874.39|634
1673376600000|2023-01-10 18:50:00|1875.14|1874.84|1875.19|1874.89|1875.8|1875.39|1875.12|1874.74|523
1673376900000|2023-01-10 18:55:00|1875.21|1874.91|1875.96|1875.46|1876.05|1875.66|1874.92|1874.53|521
1673377200000|2023-01-10 19:00:00|1875.95|1875.45|1876.57|1876.27|1876.97|1876.64|1875.52|1875.14|773
1673377500000|2023-01-10 19:05:00|1876.56|1876.26|1876.24|1875.94|1877.22|1876.85|1876.19|1875.87|649
1673377800000|2023-01-10 19:10:00|1876.25|1875.95|1876.03|1875.73|1876.84|1876.46|1875.75|1875.45|711
1673378100000|2023-01-10 19:15:00|1876|1875.7|1876.83|1876.33|1877.25|1876.87|1875.93|1875.62|554
1673378400000|2023-01-10 19:20:00|1876.82|1876.32|1877.03|1876.53|1877.06|1876.68|1876.36|1875.97|504
1673378700000|2023-01-10 19:25:00|1877.02|1876.52|1877.34|1876.84|1877.53|1877.18|1876.74|1876.34|533
1673379000000|2023-01-10 19:30:00|1877.33|1876.83|1877.33|1877.03|1877.65|1877.21|1876.88|1876.52|583
1673379300000|2023-01-10 19:35:00|1877.34|1877.04|1876.91|1876.61|1877.53|1877.15|1876.72|1876.34|546
1673379600000|2023-01-10 19:40:00|1876.97|1876.67|1876.26|1875.96|1877.1|1876.68|1875.79|1875.44|678
1673379900000|2023-01-10 19:45:00|1876.29|1875.99|1876.72|1876.42|1876.92|1876.55|1876.19|1875.79|547
1673380200000|2023-01-10 19:50:00|1876.71|1876.41|1876.81|1876.31|1877.16|1876.78|1876.35|1875.97|564
1673380500000|2023-01-10 19:55:00|1876.7|1876.4|1876.88|1876.58|1877.32|1876.93|1876.55|1876.14|565
1673380800000|2023-01-10 20:00:00|1876.89|1876.59|1876.35|1876.05|1877.04|1876.68|1876.31|1875.92|635
1673381100000|2023-01-10 20:05:00|1876.34|1876.04|1876.82|1876.52|1876.84|1876.54|1876.14|1875.8|469
1673381400000|2023-01-10 20:10:00|1876.8|1876.5|1877.27|1876.77|1877.31|1876.93|1876.52|1876.11|417
1673381700000|2023-01-10 20:15:00|1877.14|1876.84|1878.31|1877.81|1878.5|1878.19|1877.1|1876.71|542
1673382000000|2023-01-10 20:20:00|1878.32|1877.82|1877.59|1877.09|1878.32|1877.99|1877.35|1876.98|555
1673382300000|2023-01-10 20:25:00|1877.57|1877.07|1878.34|1878.04|1878.57|1878.18|1877.25|1876.93|492
1673382600000|2023-01-10 20:30:00|1878.32|1878.02|1878.64|1878.14|1878.67|1878.35|1878.08|1877.75|460
1673382900000|2023-01-10 20:35:00|1878.54|1878.24|1877.36|1877.06|1878.95|1878.65|1877.36|1877.06|597
1673383200000|2023-01-10 20:40:00|1877.39|1877.09|1877.54|1877.24|1878.04|1877.65|1877.18|1876.85|526
1673383500000|2023-01-10 20:45:00|1877.53|1877.23|1877.75|1877.25|1877.96|1877.57|1877.43|1877.04|438
1673383800000|2023-01-10 20:50:00|1877.74|1877.24|1877.82|1877.32|1878.22|1877.86|1877.62|1877.2|504
1673384100000|2023-01-10 20:55:00|1877.81|1877.31|1878.34|1878.04|1878.61|1878.29|1877.61|1877.23|558
1673384400000|2023-01-10 21:00:00|1878.31|1878.01|1877.69|1877.39|1878.51|1878.13|1877.57|1877.17|458
1673384700000|2023-01-10 21:05:00|1877.62|1877.32|1877.66|1877.36|1878.04|1877.64|1877.58|1877.18|224
1673385000000|2023-01-10 21:10:00|1877.64|1877.34|1877.13|1876.83|1877.73|1877.35|1876.98|1876.6|239
1673385300000|2023-01-10 21:15:00|1877.23|1876.73|1877.12|1876.62|1877.39|1877.01|1876.86|1876.47|209
1673385600000|2023-01-10 21:20:00|1877.05|1876.75|1877.34|1876.84|1877.53|1877.1|1877.03|1876.64|219
1673385900000|2023-01-10 21:25:00|1877.36|1876.86|1877.7|1877.4|1877.86|1877.48|1877.22|1876.81|200
1673386200000|2023-01-10 21:30:00|1877.71|1877.41|1877.51|1877.01|1877.92|1877.53|1877.42|1876.99|183
1673386500000|2023-01-10 21:35:00|1877.5|1877|1877.52|1877.02|1877.53|1877.13|1877.29|1876.83|148
1673386800000|2023-01-10 21:40:00|1877.5|1877|1877.5|1877|1877.82|1877.43|1877.4|1876.95|170
1673387100000|2023-01-10 21:45:00|1877.51|1877.01|1877.61|1877.11|1877.73|1877.27|1877.13|1876.71|246
1673387400000|2023-01-10 21:50:00|1877.65|1877.15|1877.52|1877.02|1877.89|1877.47|1877.4|1876.96|313
1673387700000|2023-01-10 21:55:00|1877.51|1877.01|1877.27|1876.77|1877.67|1877.2|1877.07|1876.6|216
1673391600000|2023-01-10 23:00:00|1877.33|1876.83|1877.53|1877.03|1877.53|1877.03|1876.99|1876.49|182
1673391900000|2023-01-10 23:05:00|1877.54|1877.04|1877.13|1876.63|1877.77|1877.27|1877.11|1876.61|183
1673392200000|2023-01-10 23:10:00|1877.12|1876.62|1877.05|1876.55|1877.35|1876.85|1876.97|1876.47|195
1673392500000|2023-01-10 23:15:00|1877.04|1876.54|1877.34|1876.84|1877.45|1876.95|1876.96|1876.46|199
1673392800000|2023-01-10 23:20:00|1877.33|1876.83|1876.6|1876.3|1877.4|1876.9|1876.6|1876.18|243
1673393100000|2023-01-10 23:25:00|1876.63|1876.33|1877.14|1876.64|1877.23|1876.73|1876.62|1876.22|157
1673393400000|2023-01-10 23:30:00|1877.09|1876.59|1876.8|1876.3|1877.23|1876.73|1876.73|1876.27|176
1673393700000|2023-01-10 23:35:00|1876.81|1876.31|1877.07|1876.77|1877.2|1876.78|1876.8|1876.3|177
1673394000000|2023-01-10 23:40:00|1877.17|1876.67|1877.27|1876.77|1877.38|1876.98|1876.94|1876.55|211
1673394300000|2023-01-10 23:45:00|1877.28|1876.78|1877.2|1876.9|1877.45|1877.03|1877.16|1876.73|133
1673394600000|2023-01-10 23:50:00|1877.3|1876.8|1877.39|1876.89|1877.62|1877.23|1877.11|1876.71|130
1673394900000|2023-01-10 23:55:00|1877.41|1876.91|1877.52|1877.02|1877.59|1877.19|1877.27|1876.86|225
1673395200000|2023-01-11 00:00:00|1877.53|1877.03|1877.33|1877.03|1877.6|1877.22|1877|1876.56|341
1673395500000|2023-01-11 00:05:00|1877.34|1877.04|1877.37|1876.87|1877.54|1877.12|1877.02|1876.63|429
1673395800000|2023-01-11 00:10:00|1877.39|1876.89|1877.45|1876.95|1877.49|1877.07|1877.01|1876.65|265
1673396100000|2023-01-11 00:15:00|1877.47|1876.97|1876.74|1876.24|1877.5|1877.06|1876.56|1876.21|340
1673396400000|2023-01-11 00:20:00|1876.77|1876.27|1876.44|1875.94|1876.85|1876.48|1875.96|1875.58|412
1673396700000|2023-01-11 00:25:00|1876.45|1875.95|1876.65|1876.35|1876.87|1876.57|1876.1|1875.7|416
1673397000000|2023-01-11 00:30:00|1876.6|1876.3|1876.55|1876.25|1877.45|1877.04|1876.47|1876.05|687
1673397300000|2023-01-11 00:35:00|1876.65|1876.15|1876.94|1876.44|1877.13|1876.75|1876.46|1876.05|366
1673397600000|2023-01-11 00:40:00|1876.96|1876.46|1877.24|1876.94|1877.52|1877.11|1876.79|1876.43|323
1673397900000|2023-01-11 00:45:00|1877.22|1876.92|1877.9|1877.4|1878.07|1877.7|1877.17|1876.77|419
1673398200000|2023-01-11 00:50:00|1877.81|1877.51|1878.15|1877.85|1878.21|1877.85|1877.6|1877.22|588
1673398500000|2023-01-11 00:55:00|1878.16|1877.86|1878.24|1877.94|1878.44|1878.1|1877.88|1877.49|474
1673398800000|2023-01-11 01:00:00|1878.23|1877.93|1877.5|1877.2|1878.73|1878.37|1877.09|1876.77|889
1673399100000|2023-01-11 01:05:00|1877.52|1877.22|1876.84|1876.54|1877.65|1877.3|1876.57|1876.19|735
1673399400000|2023-01-11 01:10:00|1876.86|1876.56|1876.38|1876.08|1876.95|1876.58|1876.05|1875.66|667
1673399700000|2023-01-11 01:15:00|1876.4|1876.1|1876.25|1875.75|1877.04|1876.58|1875.93|1875.58|572
1673400000000|2023-01-11 01:20:00|1876.26|1875.76|1875.23|1874.93|1876.65|1876.27|1874.93|1874.58|701
1673400300000|2023-01-11 01:25:00|1875.21|1874.91|1873.79|1873.29|1875.34|1874.95|1873.79|1873.29|663
1673400600000|2023-01-11 01:30:00|1873.82|1873.32|1873.11|1872.61|1873.93|1873.55|1872.23|1871.91|835
1673400900000|2023-01-11 01:35:00|1873.06|1872.56|1873.11|1872.81|1873.41|1872.98|1872.36|1871.99|706
1673401200000|2023-01-11 01:40:00|1873.1|1872.8|1874.4|1873.9|1874.4|1873.98|1872.78|1872.38|718
1673401500000|2023-01-11 01:45:00|1874.35|1874.05|1873.85|1873.35|1874.5|1874.09|1873.71|1873.31|613
1673401800000|2023-01-11 01:50:00|1873.88|1873.38|1873.54|1873.24|1874.04|1873.65|1873.47|1873.09|612
1673402100000|2023-01-11 01:55:00|1873.64|1873.14|1873.23|1872.93|1873.77|1873.37|1872.92|1872.56|546
1673402400000|2023-01-11 02:00:00|1873.2|1872.9|1873.53|1873.03|1873.62|1873.26|1872.47|1872.08|588
1673402700000|2023-01-11 02:05:00|1873.51|1873.01|1873.67|1873.17|1874.36|1873.97|1873.21|1872.91|526
1673403000000|2023-01-11 02:10:00|1873.7|1873.2|1873.66|1873.16|1874.08|1873.73|1873.35|1872.98|512
1673403300000|2023-01-11 02:15:00|1873.62|1873.12|1873.18|1872.68|1874|1873.65|1872.5|1872.12|505
1673403600000|2023-01-11 02:20:00|1873.19|1872.69|1873.8|1873.5|1874.02|1873.62|1872.99|1872.59|435
1673403900000|2023-01-11 02:25:00|1873.89|1873.39|1874.87|1874.57|1875.06|1874.69|1873.62|1873.27|561
1673404200000|2023-01-11 02:30:00|1874.89|1874.59|1875.81|1875.31|1875.92|1875.49|1874.78|1874.38|652
1673404500000|2023-01-11 02:35:00|1875.8|1875.3|1875.66|1875.16|1876.95|1876.51|1875.38|1875.02|784
1673404800000|2023-01-11 02:40:00|1875.56|1875.26|1875.67|1875.17|1876.07|1875.71|1875.29|1874.9|606
1673405100000|2023-01-11 02:45:00|1875.68|1875.18|1875.11|1874.61|1875.7|1875.31|1874.83|1874.5|583
1673405400000|2023-01-11 02:50:00|1875.14|1874.64|1875.39|1874.89|1875.46|1875.07|1874.83|1874.4|473
1673405700000|2023-01-11 02:55:00|1875.38|1874.88|1875.16|1874.86|1875.82|1875.44|1875.11|1874.74|511
1673406000000|2023-01-11 03:00:00|1875.15|1874.85|1875.58|1875.08|1875.9|1875.44|1875.03|1874.68|467
1673406300000|2023-01-11 03:05:00|1875.59|1875.09|1875.75|1875.25|1875.99|1875.51|1875.38|1874.94|401
1673406600000|2023-01-11 03:10:00|1875.74|1875.24|1875.04|1874.54|1875.74|1875.34|1874.83|1874.45|377
1673406900000|2023-01-11 03:15:00|1875.06|1874.56|1876.02|1875.72|1876.21|1875.9|1874.87|1874.49|469
1673407200000|2023-01-11 03:20:00|1876.12|1875.62|1876.33|1876.03|1877.05|1876.75|1875.87|1875.47|439
1673407500000|2023-01-11 03:25:00|1876.43|1875.93|1876.72|1876.42|1877.02|1876.65|1876.15|1875.81|403
1673407800000|2023-01-11 03:30:00|1876.68|1876.38|1876.86|1876.36|1877.46|1877.06|1876.52|1876.1|481
1673408100000|2023-01-11 03:35:00|1876.82|1876.32|1876.82|1876.52|1877.36|1876.96|1876.6|1876.17|358
1673408400000|2023-01-11 03:40:00|1876.92|1876.42|1877.21|1876.91|1877.37|1876.97|1876.76|1876.33|391
1673408700000|2023-01-11 03:45:00|1877.24|1876.94|1877.41|1876.91|1877.57|1877.18|1876.93|1876.58|383
1673409000000|2023-01-11 03:50:00|1877.42|1876.92|1877.57|1877.07|1877.84|1877.36|1877.32|1876.92|347
1673409300000|2023-01-11 03:55:00|1877.59|1877.09|1878.02|1877.52|1878.18|1877.87|1877.37|1876.97|404
1673409600000|2023-01-11 04:00:00|1878.03|1877.53|1877.66|1877.36|1878.22|1877.82|1877.59|1877.2|350
1673409900000|2023-01-11 04:05:00|1877.67|1877.37|1877.5|1877|1877.77|1877.4|1877.11|1876.71|244
1673410200000|2023-01-11 04:10:00|1877.49|1876.99|1877.77|1877.47|1878.08|1877.69|1877.4|1876.91|280
1673410500000|2023-01-11 04:15:00|1877.74|1877.27|1877.61|1877.31|1877.93|1877.59|1877.48|1877.09|258
1673410800000|2023-01-11 04:20:00|1877.62|1877.32|1877.52|1877.22|1877.7|1877.37|1877.38|1876.97|237
1673411100000|2023-01-11 04:25:00|1877.53|1877.23|1877.4|1877.1|1877.67|1877.31|1877.26|1876.87|244
1673411400000|2023-01-11 04:30:00|1877.41|1877.11|1877.76|1877.46|1878.08|1877.76|1877.36|1876.96|339
1673411700000|2023-01-11 04:35:00|1877.75|1877.45|1878.34|1878.04|1878.43|1878.13|1877.75|1877.36|282
1673412000000|2023-01-11 04:40:00|1878.36|1878.06|1878.17|1877.67|1878.41|1878.06|1877.77|1877.37|380
1673412300000|2023-01-11 04:45:00|1878.18|1877.68|1877.54|1877.04|1878.25|1877.75|1877.46|1877.02|290
1673412600000|2023-01-11 04:50:00|1877.55|1877.05|1877.46|1876.96|1877.93|1877.58|1877.18|1876.79|344
1673412900000|2023-01-11 04:55:00|1877.42|1876.92|1878.23|1877.73|1878.3|1877.96|1877.34|1876.84|257
1673413200000|2023-01-11 05:00:00|1878.2|1877.7|1878.07|1877.57|1878.23|1877.78|1877.67|1877.27|323
1673413500000|2023-01-11 05:05:00|1878.06|1877.56|1878.59|1878.09|1879.06|1878.64|1877.88|1877.46|384
1673413800000|2023-01-11 05:10:00|1878.58|1878.08|1880.6|1880.1|1880.61|1880.31|1878.58|1878.08|576
1673414100000|2023-01-11 05:15:00|1880.61|1880.11|1880.33|1879.83|1880.76|1880.37|1879.84|1879.44|550
1673414400000|2023-01-11 05:20:00|1880.32|1879.82|1880.09|1879.59|1880.32|1880|1879.52|1879.11|397
1673414700000|2023-01-11 05:25:00|1880.04|1879.74|1880.25|1879.75|1880.47|1880.03|1879.61|1879.17|416
1673415000000|2023-01-11 05:30:00|1880.24|1879.74|1881.48|1881.18|1881.57|1881.24|1880|1879.69|656
1673415300000|2023-01-11 05:35:00|1881.47|1881.17|1883.93|1883.63|1884.9|1884.4|1881.47|1881.09|1144
1673415600000|2023-01-11 05:40:00|1883.88|1883.58|1884.54|1884.24|1884.81|1884.51|1883.88|1883.48|742
1673415900000|2023-01-11 05:45:00|1884.67|1884.17|1883.66|1883.36|1884.77|1884.47|1882.94|1882.59|847
1673416200000|2023-01-11 05:50:00|1883.65|1883.35|1882.26|1881.96|1883.9|1883.53|1882.1|1881.79|769
1673416500000|2023-01-11 05:55:00|1882.28|1881.98|1882.46|1882.16|1882.65|1882.27|1881.88|1881.48|601
1673416800000|2023-01-11 06:00:00|1882.45|1882.15|1883.59|1883.09|1883.69|1883.33|1882.45|1882.05|623
1673417100000|2023-01-11 06:05:00|1883.57|1883.07|1882.88|1882.38|1883.93|1883.58|1882.66|1882.36|513
1673417400000|2023-01-11 06:10:00|1882.9|1882.4|1883.18|1882.68|1883.44|1883.08|1882.37|1882|599
1673417700000|2023-01-11 06:15:00|1883.13|1882.83|1882.96|1882.66|1883.46|1883.08|1882.66|1882.24|467
1673418000000|2023-01-11 06:20:00|1882.94|1882.64|1883.49|1883.19|1883.7|1883.34|1882.5|1882.13|479
1673418300000|2023-01-11 06:25:00|1883.53|1883.23|1883.52|1883.22|1884.14|1883.71|1883.47|1883.1|504
1673418600000|2023-01-11 06:30:00|1883.54|1883.24|1883.62|1883.32|1884.28|1883.88|1883.41|1883.05|518
1673418900000|2023-01-11 06:35:00|1883.72|1883.22|1883.63|1883.13|1884.07|1883.67|1883.12|1882.75|477
1673419200000|2023-01-11 06:40:00|1883.65|1883.15|1882.41|1881.91|1883.75|1883.35|1882.28|1881.85|663
1673419500000|2023-01-11 06:45:00|1882.32|1882.02|1882.27|1881.97|1883.41|1883.03|1882.21|1881.83|562
1673419800000|2023-01-11 06:50:00|1882.25|1881.95|1882.47|1881.97|1882.76|1882.33|1882.18|1881.81|424
1673420100000|2023-01-11 06:55:00|1882.46|1881.96|1881.08|1880.58|1883.05|1882.65|1880.81|1880.38|577
1673420400000|2023-01-11 07:00:00|1881.06|1880.56|1882.03|1881.53|1882.72|1882.42|1880.65|1880.15|844
1673420700000|2023-01-11 07:05:00|1882.02|1881.52|1882.57|1882.27|1883.17|1882.78|1881.45|1881.13|795
1673421000000|2023-01-11 07:10:00|1882.56|1882.26|1882.74|1882.44|1882.99|1882.62|1881.01|1880.6|862
1673421300000|2023-01-11 07:15:00|1882.73|1882.43|1881.99|1881.69|1883|1882.56|1881.95|1881.54|738
1673421600000|2023-01-11 07:20:00|1882|1881.7|1883.19|1882.89|1883.19|1882.89|1881.92|1881.56|598
1673421900000|2023-01-11 07:25:00|1883.18|1882.88|1883.81|1883.51|1884.03|1883.65|1882.75|1882.45|835
1673422200000|2023-01-11 07:30:00|1883.8|1883.5|1883.43|1883.13|1883.87|1883.53|1882.6|1882.22|685
1673422500000|2023-01-11 07:35:00|1883.54|1883.04|1881.61|1881.31|1883.66|1883.18|1881.61|1881.23|591
1673422800000|2023-01-11 07:40:00|1881.6|1881.3|1882.6|1882.3|1882.87|1882.49|1881.6|1881.27|826
1673423100000|2023-01-11 07:45:00|1882.61|1882.31|1882.82|1882.32|1883.35|1883.05|1882.54|1882.04|740
1673423400000|2023-01-11 07:50:00|1882.87|1882.37|1882.52|1882.22|1883.23|1882.73|1881.84|1881.41|534
1673423700000|2023-01-11 07:55:00|1882.62|1882.12|1881.97|1881.47|1882.72|1882.28|1881.52|1881.14|669
1673424000000|2023-01-11 08:00:00|1881.81|1881.51|1882.05|1881.75|1882.57|1882.18|1881.16|1880.86|964
1673424300000|2023-01-11 08:05:00|1882.06|1881.76|1883.24|1882.74|1883.26|1882.88|1881.71|1881.32|897
1673424600000|2023-01-11 08:10:00|1883.14|1882.84|1882.52|1882.22|1883.15|1882.85|1882.1|1881.74|800
1673424900000|2023-01-11 08:15:00|1882.56|1882.26|1883.73|1883.43|1884.22|1883.85|1882.33|1881.94|966
1673425200000|2023-01-11 08:20:00|1883.69|1883.39|1882.31|1881.81|1883.75|1883.39|1881.95|1881.65|1003
1673425500000|2023-01-11 08:25:00|1882.21|1881.91|1882.52|1882.22|1883.22|1882.83|1882.15|1881.82|876
1673425800000|2023-01-11 08:30:00|1882.53|1882.23|1882.83|1882.53|1883.96|1883.57|1882.35|1882.04|825
1673426100000|2023-01-11 08:35:00|1882.93|1882.43|1883.03|1882.73|1883.43|1883.08|1882.78|1882.43|781
1673426400000|2023-01-11 08:40:00|1883.04|1882.74|1883.43|1883.13|1883.67|1883.27|1882.87|1882.49|784
1673426700000|2023-01-11 08:45:00|1883.54|1883.04|1885.38|1885.08|1885.56|1885.26|1883.17|1882.85|918
1673427000000|2023-01-11 08:50:00|1885.39|1885.09|1884.64|1884.34|1886.37|1886|1884.62|1884.19|1010
1673427300000|2023-01-11 08:55:00|1884.62|1884.32|1884.13|1883.83|1885.28|1884.95|1884.05|1883.7|923
1673427600000|2023-01-11 09:00:00|1884.15|1883.85|1885.04|1884.54|1885.61|1885.29|1883.5|1883.11|1198
1673427900000|2023-01-11 09:05:00|1885.16|1884.66|1884.49|1883.99|1885.23|1884.86|1884.02|1883.52|942
1673428200000|2023-01-11 09:10:00|1884.51|1884.01|1884.59|1884.09|1885.16|1884.77|1883.83|1883.49|776
1673428500000|2023-01-11 09:15:00|1884.6|1884.1|1884.88|1884.38|1885.5|1885.12|1884.28|1883.88|746
1673428800000|2023-01-11 09:20:00|1884.89|1884.39|1885.66|1885.16|1886.01|1885.64|1884.67|1884.23|818
1673429100000|2023-01-11 09:25:00|1885.64|1885.36|1885.89|1885.59|1886.56|1886.19|1885.17|1884.85|935
1673429400000|2023-01-11 09:30:00|1885.93|1885.63|1885.78|1885.28|1886.84|1886.54|1885.6|1885.18|904
1673429700000|2023-01-11 09:35:00|1885.79|1885.29|1886.08|1885.58|1886.17|1885.68|1885.15|1884.81|636
1673430000000|2023-01-11 09:40:00|1886.09|1885.59|1885.13|1884.83|1886.31|1885.92|1885.13|1884.83|824
1673430300000|2023-01-11 09:45:00|1885.11|1884.81|1884.58|1884.28|1885.84|1885.34|1884.39|1884.01|836
1673430600000|2023-01-11 09:50:00|1884.62|1884.32|1885.57|1885.07|1885.69|1885.31|1883.76|1883.39|788
1673430900000|2023-01-11 09:55:00|1885.56|1885.06|1884.95|1884.45|1885.61|1885.22|1884.68|1884.28|679
1673431200000|2023-01-11 10:00:00|1884.82|1884.52|1885.33|1884.83|1886|1885.63|1884.61|1884.2|691
1673431500000|2023-01-11 10:05:00|1885.34|1884.84|1885.1|1884.8|1885.97|1885.6|1884.61|1884.21|758
1673431800000|2023-01-11 10:10:00|1885.11|1884.81|1884.38|1884.08|1885.49|1885.12|1884.21|1883.82|630
1673432100000|2023-01-11 10:15:00|1884.36|1884.06|1884.53|1884.23|1884.86|1884.48|1883.36|1883|548
1673432400000|2023-01-11 10:20:00|1884.63|1884.33|1884.07|1883.77|1884.8|1884.46|1883.76|1883.39|565
1673432700000|2023-01-11 10:25:00|1884.06|1883.76|1884.48|1884.18|1884.69|1884.33|1883.91|1883.52|519
1673433000000|2023-01-11 10:30:00|1884.49|1884.19|1883.84|1883.54|1884.95|1884.57|1883.76|1883.37|585
1673433300000|2023-01-11 10:35:00|1883.85|1883.55|1883.91|1883.61|1885.26|1884.84|1883.76|1883.39|558
1673433600000|2023-01-11 10:40:00|1883.92|1883.62|1883.41|1882.91|1884.17|1883.86|1882.7|1882.35|665
1673433900000|2023-01-11 10:45:00|1883.37|1882.87|1884.06|1883.76|1884.56|1884.19|1883.17|1882.79|638
1673434200000|2023-01-11 10:50:00|1884.07|1883.77|1884.61|1884.31|1884.87|1884.5|1884.06|1883.67|558
1673434500000|2023-01-11 10:55:00|1884.62|1884.32|1885.08|1884.58|1885.46|1885.08|1884.38|1884.05|580
1673434800000|2023-01-11 11:00:00|1884.99|1884.69|1884.56|1884.26|1885.47|1885.09|1884.54|1884.14|602
1673435100000|2023-01-11 11:05:00|1884.57|1884.27|1885.23|1884.73|1885.42|1885.06|1884.47|1884.08|473
1673435400000|2023-01-11 11:10:00|1885.12|1884.82|1884.87|1884.37|1885.53|1885.15|1884.75|1884.37|612
1673435700000|2023-01-11 11:15:00|1884.92|1884.42|1884.85|1884.55|1885.11|1884.81|1884.64|1884.24|451
1673436000000|2023-01-11 11:20:00|1884.86|1884.56|1885.63|1885.33|1886.22|1885.89|1884.84|1884.47|615
1673436300000|2023-01-11 11:25:00|1885.64|1885.34|1884.76|1884.26|1885.77|1885.38|1884.61|1884.26|668
1673436600000|2023-01-11 11:30:00|1884.69|1884.39|1883.82|1883.52|1884.8|1884.42|1883.62|1883.22|666
1673436900000|2023-01-11 11:35:00|1883.79|1883.49|1883.72|1883.42|1884.25|1883.87|1883.49|1883.18|695
1673437200000|2023-01-11 11:40:00|1883.71|1883.41|1884.52|1884.22|1884.68|1884.34|1883.63|1883.29|572
1673437500000|2023-01-11 11:45:00|1884.5|1884.2|1884.16|1883.86|1884.66|1884.32|1883.92|1883.62|622
1673437800000|2023-01-11 11:50:00|1884.17|1883.87|1884.16|1883.86|1884.57|1884.17|1884.09|1883.72|545
1673438100000|2023-01-11 11:55:00|1884.15|1883.85|1883.25|1882.95|1884.21|1883.91|1883.11|1882.71|628
1673438400000|2023-01-11 12:00:00|1883.28|1882.98|1882.56|1882.26|1883.61|1883.22|1882.41|1882.03|667
1673438700000|2023-01-11 12:05:00|1882.53|1882.23|1882.53|1882.23|1883.22|1882.82|1882.16|1881.83|682
1673439000000|2023-01-11 12:10:00|1882.52|1882.22|1879.66|1879.36|1882.89|1882.51|1879.43|1879.04|1159
1673439300000|2023-01-11 12:15:00|1879.67|1879.37|1876.84|1876.54|1879.75|1879.45|1876.76|1876.4|1051
1673439600000|2023-01-11 12:20:00|1876.92|1876.62|1878.27|1877.77|1878.71|1878.29|1876.83|1876.5|955
1673439900000|2023-01-11 12:25:00|1878.26|1877.76|1878.17|1877.87|1878.29|1877.91|1875.96|1875.62|950
1673440200000|2023-01-11 12:30:00|1878.19|1877.89|1878.14|1877.84|1878.4|1878.03|1876.16|1875.86|786
1673440500000|2023-01-11 12:35:00|1878.12|1877.82|1878.02|1877.52|1878.27|1877.88|1877.52|1877.12|703
1673440800000|2023-01-11 12:40:00|1878.03|1877.53|1877.83|1877.33|1878.06|1877.67|1877.14|1876.76|661
1673441100000|2023-01-11 12:45:00|1877.84|1877.34|1878.58|1878.28|1878.6|1878.29|1877.25|1876.88|736
1673441400000|2023-01-11 12:50:00|1878.6|1878.3|1877.58|1877.28|1878.65|1878.31|1877.2|1876.8|704
1673441700000|2023-01-11 12:55:00|1877.56|1877.26|1877.38|1877.08|1878.61|1878.31|1877.17|1876.78|729
1673442000000|2023-01-11 13:00:00|1877.4|1877.1|1877.85|1877.55|1878.05|1877.68|1876.84|1876.54|1034
1673442300000|2023-01-11 13:05:00|1877.9|1877.6|1877.09|1876.79|1877.92|1877.6|1876.53|1876.17|872
1673442600000|2023-01-11 13:10:00|1877.08|1876.78|1879.33|1879.03|1879.43|1879.1|1876.94|1876.64|910
1673442900000|2023-01-11 13:15:00|1879.42|1878.92|1878.78|1878.48|1879.42|1879.03|1877.84|1877.44|869
1673443200000|2023-01-11 13:20:00|1878.63|1878.33|1878.79|1878.49|1879.37|1879.07|1878.06|1877.75|1064
1673443500000|2023-01-11 13:25:00|1878.77|1878.47|1878.58|1878.28|1879.2|1878.85|1877.86|1877.56|948
1673443800000|2023-01-11 13:30:00|1878.59|1878.29|1878.6|1878.3|1879.07|1878.74|1877.62|1877.23|1013
1673444100000|2023-01-11 13:35:00|1878.62|1878.32|1878.26|1877.96|1878.82|1878.44|1876.25|1875.89|1237
1673444400000|2023-01-11 13:40:00|1878.23|1877.93|1880.09|1879.79|1880.27|1879.97|1877.81|1877.49|1054
1673444700000|2023-01-11 13:45:00|1880.11|1879.81|1878.21|1877.91|1880.75|1880.32|1877.99|1877.58|1059
1673445000000|2023-01-11 13:50:00|1878.22|1877.92|1878.36|1878.06|1879.79|1879.37|1878.12|1877.72|903
1673445300000|2023-01-11 13:55:00|1878.35|1878.05|1877.79|1877.49|1879.05|1878.7|1877.03|1876.65|1055
1673445600000|2023-01-11 14:00:00|1877.76|1877.46|1877.15|1876.85|1878.02|1877.71|1876.68|1876.38|1115
1673445900000|2023-01-11 14:05:00|1877.14|1876.84|1878.5|1878|1878.61|1878.31|1876.82|1876.52|972
1673446200000|2023-01-11 14:10:00|1878.35|1878.05|1876.95|1876.65|1878.93|1878.63|1876.81|1876.47|1039
1673446500000|2023-01-11 14:15:00|1876.96|1876.66|1876.98|1876.68|1877.7|1877.35|1876.64|1876.34|810
1673446800000|2023-01-11 14:20:00|1877.01|1876.71|1877.87|1877.37|1877.97|1877.67|1876.49|1876.18|947
1673447100000|2023-01-11 14:25:00|1877.72|1877.42|1878.79|1878.49|1879.42|1879.03|1877.13|1876.75|1131
1673447400000|2023-01-11 14:30:00|1878.8|1878.5|1877.71|1877.41|1879.32|1879.02|1876.92|1876.6|1494
1673447700000|2023-01-11 14:35:00|1877.78|1877.48|1875.2|1874.9|1877.89|1877.59|1874.61|1874.2|1586
1673448000000|2023-01-11 14:40:00|1875.25|1874.95|1874.61|1874.31|1875.61|1875.2|1874.01|1873.66|1407
1673448300000|2023-01-11 14:45:00|1874.42|1874.12|1872.44|1872.14|1874.61|1874.24|1872.17|1871.87|1551
1673448600000|2023-01-11 14:50:00|1872.49|1872.19|1873.47|1873.17|1873.58|1873.25|1870.77|1870.43|1483
1673448900000|2023-01-11 14:55:00|1873.46|1873.16|1871.92|1871.62|1874.19|1873.83|1871.8|1871.47|1310
1673449200000|2023-01-11 15:00:00|1871.93|1871.63|1872.69|1872.39|1873.85|1873.37|1871.69|1871.39|1337
1673449500000|2023-01-11 15:05:00|1872.72|1872.42|1873.03|1872.73|1874.05|1873.67|1872.14|1871.84|1276
1673449800000|2023-01-11 15:10:00|1873.04|1872.74|1873.38|1872.88|1873.55|1873.16|1871.74|1871.44|1255
1673450100000|2023-01-11 15:15:00|1873.42|1872.92|1873.04|1872.74|1873.6|1873.19|1871.73|1871.32|1176
1673450400000|2023-01-11 15:20:00|1873.05|1872.75|1872.11|1871.81|1873.28|1872.94|1871.86|1871.56|1083
1673450700000|2023-01-11 15:25:00|1872.1|1871.8|1873.23|1872.93|1873.39|1873.09|1871.92|1871.53|1041
1673451000000|2023-01-11 15:30:00|1873.2|1872.9|1872.46|1872.16|1873.24|1872.94|1871.13|1870.83|1279
1673451300000|2023-01-11 15:35:00|1872.44|1872.14|1870.85|1870.55|1872.99|1872.69|1869.77|1869.47|1399
1673451600000|2023-01-11 15:40:00|1870.82|1870.52|1871.29|1870.99|1872.23|1871.92|1870.55|1870.15|1033
1673451900000|2023-01-11 15:45:00|1871.28|1870.98|1872.6|1872.3|1872.63|1872.33|1871.11|1870.71|1024
1673452200000|2023-01-11 15:50:00|1872.58|1872.28|1872.83|1872.53|1873.38|1873.05|1871.96|1871.64|1158
1673452500000|2023-01-11 15:55:00|1872.82|1872.52|1872.23|1871.93|1873.06|1872.76|1872.18|1871.82|995
1673452800000|2023-01-11 16:00:00|1872.24|1871.94|1870.21|1869.91|1872.34|1872.04|1870.15|1869.82|969
1673453100000|2023-01-11 16:05:00|1870.2|1869.9|1870.8|1870.5|1870.93|1870.56|1868.76|1868.46|1032
1673453400000|2023-01-11 16:10:00|1870.79|1870.49|1870.28|1869.98|1870.88|1870.53|1869.26|1868.96|1048
1673453700000|2023-01-11 16:15:00|1870.34|1870.04|1868.35|1868.05|1870.44|1870.08|1867.35|1867.05|1297
1673454000000|2023-01-11 16:20:00|1868.27|1867.97|1869.25|1868.95|1869.56|1869.26|1867.7|1867.33|998
1673454300000|2023-01-11 16:25:00|1869.28|1868.98|1870.03|1869.73|1870.49|1870.19|1869.23|1868.9|768
1673454600000|2023-01-11 16:30:00|1870.11|1869.81|1871.9|1871.6|1872.41|1872.11|1869.88|1869.58|900
1673454900000|2023-01-11 16:35:00|1871.87|1871.57|1872.26|1871.96|1872.92|1872.62|1871.46|1871.07|852
1673455200000|2023-01-11 16:40:00|1872.27|1871.97|1873.27|1872.77|1873.34|1873.04|1871.99|1871.59|686
1673455500000|2023-01-11 16:45:00|1873.19|1872.89|1873.07|1872.77|1873.79|1873.49|1872.4|1872.03|858
1673455800000|2023-01-11 16:50:00|1873.08|1872.78|1874.15|1873.85|1874.58|1874.14|1873.07|1872.68|878
1673456100000|2023-01-11 16:55:00|1874.16|1873.86|1873.4|1872.9|1874.69|1874.39|1873.25|1872.89|835
1673456400000|2023-01-11 17:00:00|1873.42|1872.92|1873.25|1872.75|1874.22|1873.82|1873.08|1872.68|910
1673456700000|2023-01-11 17:05:00|1873.23|1872.73|1874.17|1873.87|1874.5|1874.15|1873.09|1872.73|772
1673457000000|2023-01-11 17:10:00|1874.16|1873.86|1875.15|1874.65|1875.28|1874.91|1874.03|1873.62|769
1673457300000|2023-01-11 17:15:00|1875.16|1874.66|1874.91|1874.61|1875.39|1875|1874.61|1874.27|692
1673457600000|2023-01-11 17:20:00|1874.92|1874.62|1876.37|1875.87|1876.66|1876.36|1874.75|1874.36|818
1673457900000|2023-01-11 17:25:00|1876.36|1875.86|1875.48|1875.18|1876.42|1875.96|1875.31|1874.94|774
1673458200000|2023-01-11 17:30:00|1875.45|1875.15|1874.57|1874.27|1875.78|1875.36|1874.57|1874.24|667
1673458500000|2023-01-11 17:35:00|1874.58|1874.28|1874.16|1873.66|1874.72|1874.37|1873.62|1873.25|838
1673458800000|2023-01-11 17:40:00|1874.15|1873.65|1874.01|1873.51|1874.66|1874.34|1873.74|1873.34|699
1673459100000|2023-01-11 17:45:00|1873.88|1873.58|1873.39|1873.09|1874.38|1874.08|1873.1|1872.67|514
1673459400000|2023-01-11 17:50:00|1873.38|1873.08|1874.03|1873.73|1874.19|1873.82|1873.14|1872.76|626
1673459700000|2023-01-11 17:55:00|1874.13|1873.63|1874.1|1873.8|1875.11|1874.77|1873.75|1873.37|535
1673460000000|2023-01-11 18:00:00|1874.07|1873.77|1876.26|1875.76|1876.45|1876.08|1873.97|1873.6|833
1673460300000|2023-01-11 18:05:00|1876.27|1875.77|1874.91|1874.61|1876.42|1876.02|1874.87|1874.55|670
1673460600000|2023-01-11 18:10:00|1874.97|1874.67|1877.38|1876.88|1878.09|1877.79|1874.87|1874.51|709
1673460900000|2023-01-11 18:15:00|1877.41|1877.11|1875.87|1875.37|1877.61|1877.31|1873.35|1873.05|1397
1673461200000|2023-01-11 18:20:00|1875.89|1875.39|1875.22|1874.92|1875.92|1875.61|1874.45|1874.14|982
1673461500000|2023-01-11 18:25:00|1875.13|1874.83|1875.32|1875.02|1875.44|1875.05|1874.53|1874.23|748
1673461800000|2023-01-11 18:30:00|1875.33|1875.03|1876.56|1876.26|1876.66|1876.26|1875.1|1874.71|748
1673462100000|2023-01-11 18:35:00|1876.65|1876.15|1877.79|1877.49|1877.89|1877.49|1876.34|1875.97|776
1673462400000|2023-01-11 18:40:00|1877.78|1877.48|1877.96|1877.46|1878.08|1877.68|1877.52|1877.15|626
1673462700000|2023-01-11 18:45:00|1877.97|1877.47|1877.45|1876.95|1878.06|1877.66|1877.32|1876.94|555
1673463000000|2023-01-11 18:50:00|1877.44|1876.94|1877.54|1877.24|1877.86|1877.43|1877.12|1876.74|555
1673463300000|2023-01-11 18:55:00|1877.57|1877.27|1878.1|1877.6|1878.17|1877.82|1877.36|1876.99|592
1673463600000|2023-01-11 19:00:00|1878.12|1877.62|1878.18|1877.88|1878.26|1877.9|1877.53|1877.14|661
1673463900000|2023-01-11 19:05:00|1878.15|1877.85|1878.25|1877.75|1878.47|1878.07|1877.75|1877.36|618
1673464200000|2023-01-11 19:10:00|1878.19|1877.89|1877.36|1877.06|1878.46|1878.01|1877.33|1876.96|548
1673464500000|2023-01-11 19:15:00|1877.38|1877.08|1877.28|1876.98|1877.69|1877.28|1877.07|1876.71|518
1673464800000|2023-01-11 19:20:00|1877.29|1876.99|1877.38|1876.88|1877.51|1877.14|1877.07|1876.73|392
1673465100000|2023-01-11 19:25:00|1877.27|1876.97|1877.88|1877.58|1877.97|1877.63|1877.16|1876.78|432
1673465400000|2023-01-11 19:30:00|1877.99|1877.49|1877.81|1877.51|1878.45|1878.02|1877.78|1877.35|481
1673465700000|2023-01-11 19:35:00|1877.83|1877.53|1878.51|1878.01|1878.51|1878.12|1877.71|1877.34|402
1673466000000|2023-01-11 19:40:00|1878.41|1878.11|1878.43|1878.13|1878.78|1878.39|1878.1|1877.72|502
1673466300000|2023-01-11 19:45:00|1878.53|1878.03|1878.7|1878.2|1878.78|1878.41|1878.13|1877.72|446
1673466600000|2023-01-11 19:50:00|1878.56|1878.26|1877.88|1877.58|1878.78|1878.39|1877.87|1877.52|414
1673466900000|2023-01-11 19:55:00|1877.84|1877.54|1877.93|1877.63|1878.12|1877.71|1877.44|1877.04|452
1673467200000|2023-01-11 20:00:00|1877.94|1877.64|1876.8|1876.5|1878.1|1877.7|1876.6|1876.19|471
1673467500000|2023-01-11 20:05:00|1876.79|1876.49|1876.28|1875.98|1877|1876.63|1875.9|1875.54|389
1673467800000|2023-01-11 20:10:00|1876.36|1875.86|1877.04|1876.74|1877.48|1877.08|1876.25|1875.85|427
1673468100000|2023-01-11 20:15:00|1877.05|1876.75|1877.78|1877.48|1877.91|1877.51|1876.79|1876.43|452
1673468400000|2023-01-11 20:20:00|1877.88|1877.38|1878.1|1877.6|1878.21|1877.82|1877.75|1877.36|424
1673468700000|2023-01-11 20:25:00|1878.16|1877.66|1877.68|1877.38|1878.37|1877.99|1877.53|1877.17|435
1673469000000|2023-01-11 20:30:00|1877.66|1877.36|1877.22|1876.92|1877.77|1877.37|1876.99|1876.61|445
1673469300000|2023-01-11 20:35:00|1877.33|1876.83|1876.76|1876.46|1877.33|1876.96|1876.31|1875.95|410
1673469600000|2023-01-11 20:40:00|1876.86|1876.36|1877.48|1877.18|1877.61|1877.23|1876.7|1876.27|375
1673469900000|2023-01-11 20:45:00|1877.47|1877.17|1877.46|1877.16|1877.73|1877.34|1877.3|1876.91|430
1673470200000|2023-01-11 20:50:00|1877.43|1877.13|1877.26|1876.76|1877.57|1877.2|1876.87|1876.49|554
1673470500000|2023-01-11 20:55:00|1877.25|1876.75|1876.69|1876.39|1877.33|1876.93|1876.49|1876.13|564
1673470800000|2023-01-11 21:00:00|1876.76|1876.46|1877.41|1876.91|1877.48|1877.04|1876.76|1876.46|391
1673471100000|2023-01-11 21:05:00|1877.4|1876.9|1876.99|1876.69|1877.48|1877.05|1876.96|1876.62|206
1673471400000|2023-01-11 21:10:00|1877|1876.7|1876.87|1876.37|1877.15|1876.75|1876.64|1876.27|198
1673471700000|2023-01-11 21:15:00|1876.78|1876.48|1876.8|1876.5|1877.02|1876.63|1876.58|1876.21|252
1673472000000|2023-01-11 21:20:00|1876.79|1876.49|1877|1876.7|1877.16|1876.74|1876.72|1876.34|193
1673472300000|2023-01-11 21:25:00|1877.14|1876.64|1877.02|1876.72|1877.23|1876.84|1876.9|1876.51|220
1673472600000|2023-01-11 21:30:00|1877.12|1876.62|1876.8|1876.5|1877.2|1876.83|1876.68|1876.28|195
1673472900000|2023-01-11 21:35:00|1876.9|1876.4|1876.89|1876.39|1876.91|1876.51|1876.62|1876.18|134
1673473200000|2023-01-11 21:40:00|1876.88|1876.38|1876.78|1876.28|1877.18|1876.73|1876.71|1876.22|158
1673473500000|2023-01-11 21:45:00|1876.76|1876.26|1876.6|1876.1|1876.96|1876.46|1876.36|1875.99|228
1673473800000|2023-01-11 21:50:00|1876.59|1876.09|1876.08|1875.78|1876.82|1876.32|1876.08|1875.69|205
1673474100000|2023-01-11 21:55:00|1876.06|1875.76|1875.74|1875.24|1876.27|1875.84|1875.41|1874.91|208
1673478000000|2023-01-11 23:00:00|1875.63|1875.13|1877.42|1876.92|1877.47|1876.97|1874.93|1874.43|421
1673478300000|2023-01-11 23:05:00|1877.41|1876.91|1877.35|1876.85|1877.59|1877.09|1876.99|1876.54|250
1673478600000|2023-01-11 23:10:00|1877.36|1876.86|1877.66|1877.16|1877.86|1877.48|1877.36|1876.86|316
1673478900000|2023-01-11 23:15:00|1877.67|1877.17|1877.63|1877.13|1877.71|1877.21|1877.08|1876.58|351
1673479200000|2023-01-11 23:20:00|1877.67|1877.17|1877.78|1877.28|1877.89|1877.49|1876.76|1876.3|438
1673479500000|2023-01-11 23:25:00|1877.75|1877.25|1877.5|1877.2|1877.8|1877.42|1877.34|1876.9|266
1673479800000|2023-01-11 23:30:00|1877.6|1877.1|1877.93|1877.43|1878.1|1877.75|1877.37|1876.92|427
1673480100000|2023-01-11 23:35:00|1877.92|1877.42|1877.89|1877.39|1878.05|1877.65|1877.68|1877.24|352
1673480400000|2023-01-11 23:40:00|1877.9|1877.4|1877.51|1877.01|1877.96|1877.52|1877.28|1876.91|281
1673480700000|2023-01-11 23:45:00|1877.43|1877.13|1877.72|1877.42|1877.98|1877.63|1877.4|1876.99|336
1673481000000|2023-01-11 23:50:00|1877.71|1877.41|1877.58|1877.08|1877.85|1877.43|1877.35|1876.96|330
1673481300000|2023-01-11 23:55:00|1877.53|1877.03|1877.27|1876.77|1877.62|1877.2|1877.09|1876.73|327
1673481600000|2023-01-12 00:00:00|1877.29|1876.79|1876.21|1875.71|1877.49|1877.03|1876.01|1875.69|581
1673481900000|2023-01-12 00:05:00|1876.22|1875.72|1877.51|1877.01|1877.51|1877.15|1876.21|1875.71|414
1673482200000|2023-01-12 00:10:00|1877.39|1877.09|1877.17|1876.67|1877.57|1877.22|1876.78|1876.4|482
1673482500000|2023-01-12 00:15:00|1877.16|1876.66|1877.04|1876.54|1877.45|1877.07|1876.57|1876.16|441
1673482800000|2023-01-12 00:20:00|1877.03|1876.53|1877.13|1876.63|1877.18|1876.81|1876.19|1875.74|677
1673483100000|2023-01-12 00:25:00|1877.12|1876.62|1877.64|1877.34|1877.96|1877.59|1877.01|1876.61|481
1673483400000|2023-01-12 00:30:00|1877.63|1877.33|1878.08|1877.78|1878.29|1877.91|1877.51|1877.11|464
1673483700000|2023-01-12 00:35:00|1878.07|1877.77|1878.32|1877.82|1878.43|1878.02|1877.94|1877.57|429
1673484000000|2023-01-12 00:40:00|1878.33|1877.83|1878.11|1877.81|1878.44|1878.05|1877.9|1877.55|410
1673484300000|2023-01-12 00:45:00|1878.12|1877.82|1878.04|1877.74|1878.28|1877.91|1877.68|1877.31|374
1673484600000|2023-01-12 00:50:00|1878.02|1877.72|1878.34|1878.04|1878.52|1878.14|1877.44|1877.12|600
1673484900000|2023-01-12 00:55:00|1878.35|1878.05|1877.86|1877.56|1878.65|1878.29|1877.69|1877.35|519
1673485200000|2023-01-12 01:00:00|1877.96|1877.46|1878.86|1878.56|1879.14|1878.84|1877.51|1877.21|808
1673485500000|2023-01-12 01:05:00|1878.97|1878.47|1878.5|1878.2|1879.15|1878.75|1878.17|1877.77|717
1673485800000|2023-01-12 01:10:00|1878.49|1878.19|1878.12|1877.82|1878.76|1878.43|1877.93|1877.63|657
1673486100000|2023-01-12 01:15:00|1878.15|1877.85|1878.71|1878.21|1878.91|1878.49|1877.99|1877.69|580
1673486400000|2023-01-12 01:20:00|1878.72|1878.22|1878.62|1878.12|1878.96|1878.57|1878.12|1877.73|600
1673486700000|2023-01-12 01:25:00|1878.66|1878.16|1878.25|1877.75|1878.66|1878.16|1878.09|1877.69|515
1673487000000|2023-01-12 01:30:00|1878.23|1877.73|1878.52|1878.02|1878.83|1878.46|1878.02|1877.54|629
1673487300000|2023-01-12 01:35:00|1878.55|1878.05|1878.76|1878.26|1878.92|1878.56|1878.16|1877.78|488
1673487600000|2023-01-12 01:40:00|1878.61|1878.31|1878.83|1878.53|1878.83|1878.53|1877.83|1877.4|636
1673487900000|2023-01-12 01:45:00|1878.82|1878.52|1879.23|1878.93|1879.48|1879.18|1878.67|1878.28|610
1673488200000|2023-01-12 01:50:00|1879.24|1878.94|1880.17|1879.87|1880.6|1880.24|1879.07|1878.72|1020
1673488500000|2023-01-12 01:55:00|1880.25|1879.75|1880.76|1880.46|1881.35|1881.05|1880.05|1879.65|779
1673488800000|2023-01-12 02:00:00|1880.86|1880.36|1881.55|1881.05|1882.07|1881.57|1880.74|1880.36|753
1673489100000|2023-01-12 02:05:00|1881.44|1881.14|1881.23|1880.93|1881.59|1881.26|1880.75|1880.35|693
1673489400000|2023-01-12 02:10:00|1881.33|1880.83|1881.04|1880.54|1881.38|1880.96|1880.73|1880.41|575
1673489700000|2023-01-12 02:15:00|1881|1880.7|1880.8|1880.3|1881.3|1880.95|1880.44|1880.04|508
1673490000000|2023-01-12 02:20:00|1880.81|1880.31|1882.1|1881.8|1882.1|1881.8|1880.58|1880.22|545
1673490300000|2023-01-12 02:25:00|1882.22|1881.72|1882.72|1882.22|1882.78|1882.38|1881.61|1881.27|518
1673490600000|2023-01-12 02:30:00|1882.7|1882.2|1884.38|1884.08|1885.16|1884.81|1882.18|1881.78|861
1673490900000|2023-01-12 02:35:00|1884.39|1884.09|1883.75|1883.45|1884.82|1884.44|1883.38|1882.96|735
1673491200000|2023-01-12 02:40:00|1883.72|1883.42|1884.17|1883.87|1884.55|1884.24|1883.6|1883.22|610
1673491500000|2023-01-12 02:45:00|1884.22|1883.92|1884.59|1884.09|1884.93|1884.52|1884.18|1883.88|598
1673491800000|2023-01-12 02:50:00|1884.58|1884.08|1884.66|1884.36|1885.11|1884.74|1884.34|1883.95|567
1673492100000|2023-01-12 02:55:00|1884.7|1884.4|1883.99|1883.49|1885.05|1884.63|1883.74|1883.44|603
1673492400000|2023-01-12 03:00:00|1883.95|1883.65|1884.12|1883.62|1884.35|1884.02|1883.77|1883.38|460
1673492700000|2023-01-12 03:05:00|1884.11|1883.61|1884.59|1884.09|1884.62|1884.15|1883.89|1883.54|468
1673493000000|2023-01-12 03:10:00|1884.6|1884.1|1884|1883.7|1884.89|1884.48|1883.8|1883.4|452
1673493300000|2023-01-12 03:15:00|1884.1|1883.6|1883.55|1883.05|1884.21|1883.78|1883.17|1882.78|500
1673493600000|2023-01-12 03:20:00|1883.48|1883.18|1883.23|1882.93|1883.54|1883.24|1882.83|1882.43|524
1673493900000|2023-01-12 03:25:00|1883.21|1882.91|1882.89|1882.39|1883.6|1883.3|1882.65|1882.23|482
1673494200000|2023-01-12 03:30:00|1882.88|1882.38|1882.79|1882.29|1883.13|1882.8|1882.51|1882.1|350
1673494500000|2023-01-12 03:35:00|1882.78|1882.28|1883.06|1882.56|1883.07|1882.65|1882.3|1881.95|285
1673494800000|2023-01-12 03:40:00|1883.1|1882.6|1882.91|1882.41|1883.14|1882.74|1882.72|1882.27|287
1673495100000|2023-01-12 03:45:00|1882.9|1882.4|1882.79|1882.49|1883.08|1882.69|1882.51|1882.06|316
1673495400000|2023-01-12 03:50:00|1882.83|1882.53|1884.43|1884.13|1884.5|1884.2|1882.78|1882.38|419
1673495700000|2023-01-12 03:55:00|1884.41|1884.11|1883.8|1883.5|1884.59|1884.19|1883.57|1883.16|409
1673496000000|2023-01-12 04:00:00|1883.75|1883.45|1883.7|1883.4|1884.25|1883.87|1883.6|1883.22|421
1673496300000|2023-01-12 04:05:00|1883.71|1883.41|1884.25|1883.75|1884.31|1883.88|1883.7|1883.28|278
1673496600000|2023-01-12 04:10:00|1884.26|1883.76|1883.92|1883.42|1884.58|1884.18|1883.67|1883.31|373
1673496900000|2023-01-12 04:15:00|1883.91|1883.41|1884.17|1883.67|1884.31|1883.92|1883.7|1883.35|277
1673497200000|2023-01-12 04:20:00|1884.11|1883.61|1883.59|1883.29|1884.24|1883.84|1883.54|1883.19|249
1673497500000|2023-01-12 04:25:00|1883.62|1883.32|1883.67|1883.17|1883.79|1883.43|1883.4|1883|325
1673497800000|2023-01-12 04:30:00|1883.53|1883.23|1883.88|1883.38|1883.98|1883.6|1883.43|1883.04|315
1673498100000|2023-01-12 04:35:00|1883.82|1883.52|1883.25|1882.95|1883.91|1883.52|1883.25|1882.95|243
1673498400000|2023-01-12 04:40:00|1883.3|1883|1883.72|1883.42|1883.98|1883.59|1883.3|1882.9|304
1673498700000|2023-01-12 04:45:00|1883.78|1883.28|1883.7|1883.4|1884.02|1883.63|1883.21|1882.85|301
1673499000000|2023-01-12 04:50:00|1883.76|1883.46|1884.01|1883.51|1884.17|1883.8|1883.59|1883.21|392
1673499300000|2023-01-12 04:55:00|1883.97|1883.47|1884.65|1884.35|1885.18|1884.8|1883.89|1883.47|508
1673499600000|2023-01-12 05:00:00|1884.63|1884.33|1884.93|1884.63|1885.01|1884.71|1884.33|1883.98|459
1673499900000|2023-01-12 05:05:00|1884.94|1884.64|1884.26|1883.76|1885.05|1884.65|1883.99|1883.61|374
1673500200000|2023-01-12 05:10:00|1884.27|1883.77|1884.78|1884.28|1884.78|1884.33|1884.14|1883.72|345
1673500500000|2023-01-12 05:15:00|1884.77|1884.27|1885.06|1884.56|1885.31|1884.89|1884.61|1884.19|480
1673500800000|2023-01-12 05:20:00|1885.07|1884.57|1884.86|1884.56|1885.3|1884.92|1884.74|1884.37|347
1673501100000|2023-01-12 05:25:00|1884.87|1884.57|1884.77|1884.27|1885.2|1884.8|1884.37|1884|412
1673501400000|2023-01-12 05:30:00|1884.72|1884.22|1884.57|1884.07|1885.14|1884.74|1884.25|1883.86|601
1673501700000|2023-01-12 05:35:00|1884.59|1884.09|1884.66|1884.36|1885.03|1884.63|1884.24|1883.84|610
1673502000000|2023-01-12 05:40:00|1884.77|1884.27|1884.56|1884.26|1884.77|1884.39|1884.26|1883.94|389
1673502300000|2023-01-12 05:45:00|1884.64|1884.14|1884.16|1883.66|1884.86|1884.47|1883.58|1883.2|423
1673502600000|2023-01-12 05:50:00|1884.14|1883.64|1883.98|1883.68|1884.31|1883.92|1883.58|1883.18|442
1673502900000|2023-01-12 05:55:00|1883.97|1883.67|1883.87|1883.57|1884.42|1884.12|1883.58|1883.22|515
1673503200000|2023-01-12 06:00:00|1883.76|1883.46|1884.13|1883.63|1884.2|1883.81|1883.62|1883.25|504
1673503500000|2023-01-12 06:05:00|1884|1883.7|1884.37|1883.87|1884.73|1884.33|1883.93|1883.54|453
1673503800000|2023-01-12 06:10:00|1884.35|1883.85|1884.03|1883.73|1884.58|1884.17|1883.73|1883.36|401
1673504100000|2023-01-12 06:15:00|1884.02|1883.72|1883.77|1883.27|1884.06|1883.72|1883.2|1882.85|482
1673504400000|2023-01-12 06:20:00|1883.78|1883.28|1883.7|1883.2|1883.87|1883.44|1883.33|1882.91|422
1673504700000|2023-01-12 06:25:00|1883.69|1883.19|1883.86|1883.36|1883.98|1883.57|1883.33|1882.93|479
1673505000000|2023-01-12 06:30:00|1883.81|1883.51|1884.01|1883.71|1884.34|1883.93|1883.74|1883.33|369
1673505300000|2023-01-12 06:35:00|1884.02|1883.72|1883.73|1883.23|1884.14|1883.74|1883.25|1882.87|441
1673505600000|2023-01-12 06:40:00|1883.74|1883.24|1883.51|1883.21|1883.94|1883.58|1883.25|1882.82|423
1673505900000|2023-01-12 06:45:00|1883.47|1883.17|1883.48|1882.98|1883.63|1883.23|1882.82|1882.46|492
1673506200000|2023-01-12 06:50:00|1883.37|1883.07|1882.93|1882.43|1883.41|1883.09|1882.23|1881.88|518
1673506500000|2023-01-12 06:55:00|1882.95|1882.45|1883.45|1883.15|1883.57|1883.16|1882.9|1882.4|471
1673506800000|2023-01-12 07:00:00|1883.34|1883.04|1883.67|1883.17|1884.21|1883.71|1882.94|1882.52|782
1673507100000|2023-01-12 07:05:00|1883.69|1883.19|1883.94|1883.64|1884.42|1884.12|1883.49|1882.99|648
1673507400000|2023-01-12 07:10:00|1883.88|1883.58|1882.9|1882.4|1884.15|1883.69|1882.79|1882.39|626
1673507700000|2023-01-12 07:15:00|1882.92|1882.42|1882.58|1882.28|1883.4|1882.9|1882.21|1881.79|552
1673508000000|2023-01-12 07:20:00|1882.54|1882.24|1881.96|1881.46|1883.12|1882.72|1881.47|1881.09|651
1673508300000|2023-01-12 07:25:00|1881.87|1881.37|1881.22|1880.92|1882.26|1881.88|1881.15|1880.8|685
1673508600000|2023-01-12 07:30:00|1881.23|1880.93|1881.18|1880.88|1882.29|1881.9|1880.98|1880.6|751
1673508900000|2023-01-12 07:35:00|1881.22|1880.92|1880.43|1880.13|1881.76|1881.46|1880.17|1879.87|761
1673509200000|2023-01-12 07:40:00|1880.5|1880|1880.79|1880.49|1881.57|1881.23|1880.17|1879.83|749
1673509500000|2023-01-12 07:45:00|1880.8|1880.5|1880.93|1880.63|1881.58|1881.19|1880.6|1880.18|619
1673509800000|2023-01-12 07:50:00|1880.96|1880.66|1881.69|1881.39|1882.34|1882.04|1880.88|1880.58|792
1673510100000|2023-01-12 07:55:00|1881.68|1881.38|1882.68|1882.38|1882.68|1882.38|1881.65|1881.35|685
1673510400000|2023-01-12 08:00:00|1882.76|1882.26|1882.4|1882.1|1883.53|1883.23|1882.15|1881.8|867
1673510700000|2023-01-12 08:05:00|1882.39|1882.09|1882.49|1882.19|1883.62|1883.27|1882.27|1881.88|736
1673511000000|2023-01-12 08:10:00|1882.44|1882.14|1882.28|1881.78|1882.75|1882.36|1881.84|1881.53|796
1673511300000|2023-01-12 08:15:00|1882.27|1881.77|1882.36|1882.06|1883.46|1883.1|1882.26|1881.77|718
1673511600000|2023-01-12 08:20:00|1882.31|1882.01|1882.39|1882.09|1882.83|1882.4|1881.71|1881.33|725
1673511900000|2023-01-12 08:25:00|1882.4|1882.1|1882.03|1881.73|1882.84|1882.45|1881.89|1881.51|610
1673512200000|2023-01-12 08:30:00|1882.04|1881.74|1882.58|1882.28|1882.92|1882.6|1881.79|1881.46|656
1673512500000|2023-01-12 08:35:00|1882.68|1882.18|1882.61|1882.31|1883.4|1883.1|1882.19|1881.82|611
1673512800000|2023-01-12 08:40:00|1882.6|1882.3|1882.92|1882.42|1883.01|1882.7|1882.18|1881.82|573
1673513100000|2023-01-12 08:45:00|1882.81|1882.51|1882.59|1882.29|1882.82|1882.51|1881.62|1881.32|674
1673513400000|2023-01-12 08:50:00|1882.6|1882.3|1881.97|1881.67|1882.66|1882.3|1881.86|1881.49|623
1673513700000|2023-01-12 08:55:00|1881.96|1881.66|1882.31|1882.01|1882.61|1882.23|1881.69|1881.36|702
1673514000000|2023-01-12 09:00:00|1882.3|1882|1882.45|1882.15|1882.61|1882.22|1881.62|1881.22|634
1673514300000|2023-01-12 09:05:00|1882.47|1882.17|1882.65|1882.35|1883.02|1882.71|1882.38|1881.98|634
1673514600000|2023-01-12 09:10:00|1882.64|1882.34|1882.58|1882.28|1882.68|1882.38|1881.36|1881.06|741
1673514900000|2023-01-12 09:15:00|1882.69|1882.19|1882.44|1882.14|1882.77|1882.45|1881.85|1881.49|602
1673515200000|2023-01-12 09:20:00|1882.42|1882.12|1883.05|1882.55|1883.05|1882.69|1881.92|1881.53|599
1673515500000|2023-01-12 09:25:00|1883.06|1882.56|1883.17|1882.87|1883.56|1883.15|1882.7|1882.31|699
1673515800000|2023-01-12 09:30:00|1883.24|1882.74|1884.05|1883.75|1884.57|1884.18|1883.02|1882.61|756
1673516100000|2023-01-12 09:35:00|1884.08|1883.78|1884.39|1884.09|1885.06|1884.76|1884.02|1883.72|659
1673516400000|2023-01-12 09:40:00|1884.4|1884.1|1885.08|1884.78|1885.6|1885.3|1884.15|1883.84|729
1673516700000|2023-01-12 09:45:00|1885.14|1884.64|1884.3|1884|1885.44|1885.1|1884.11|1883.81|676
1673517000000|2023-01-12 09:50:00|1884.31|1884.01|1884.84|1884.54|1885.29|1884.92|1884.26|1883.86|695
1673517300000|2023-01-12 09:55:00|1884.86|1884.56|1884.6|1884.3|1885.1|1884.8|1884.55|1884.25|504
1673517600000|2023-01-12 10:00:00|1884.59|1884.29|1884.14|1883.84|1884.71|1884.41|1884.02|1883.67|673
1673517900000|2023-01-12 10:05:00|1884.15|1883.85|1884.18|1883.88|1884.25|1883.88|1883.47|1883.08|650
1673518200000|2023-01-12 10:10:00|1884.16|1883.86|1883.5|1883|1884.56|1884.26|1883.4|1883|562
1673518500000|2023-01-12 10:15:00|1883.51|1883.01|1883.57|1883.27|1883.74|1883.36|1882.76|1882.4|646
1673518800000|2023-01-12 10:20:00|1883.54|1883.24|1883.78|1883.28|1884.13|1883.75|1883.37|1883|526
1673519100000|2023-01-12 10:25:00|1883.74|1883.24|1883.53|1883.23|1883.74|1883.36|1882.78|1882.4|677
1673519400000|2023-01-12 10:30:00|1883.62|1883.12|1883.51|1883.21|1884.2|1883.79|1883.01|1882.61|630
1673519700000|2023-01-12 10:35:00|1883.49|1883.19|1882.98|1882.68|1883.78|1883.38|1882.87|1882.45|515
1673520000000|2023-01-12 10:40:00|1882.96|1882.66|1883.78|1883.48|1883.9|1883.51|1882.72|1882.37|536
1673520300000|2023-01-12 10:45:00|1883.8|1883.5|1884.06|1883.76|1884.18|1883.78|1883.22|1882.85|518
1673520600000|2023-01-12 10:50:00|1884.05|1883.75|1884.28|1883.98|1884.62|1884.23|1884.05|1883.75|517
1673520900000|2023-01-12 10:55:00|1884.27|1883.97|1884.56|1884.26|1884.65|1884.26|1884.06|1883.68|481
1673521200000|2023-01-12 11:00:00|1884.55|1884.25|1884.52|1884.22|1884.83|1884.47|1884.23|1883.89|451
1673521500000|2023-01-12 11:05:00|1884.53|1884.23|1885.12|1884.82|1885.52|1885.19|1884.52|1884.22|524
1673521800000|2023-01-12 11:10:00|1885.14|1884.84|1885.91|1885.61|1886.03|1885.64|1885.07|1884.74|470
1673522100000|2023-01-12 11:15:00|1885.9|1885.6|1885.69|1885.39|1886.01|1885.64|1885.11|1884.69|581
1673522400000|2023-01-12 11:20:00|1885.67|1885.37|1885.79|1885.49|1886.29|1885.93|1885.6|1885.21|485
1673522700000|2023-01-12 11:25:00|1885.8|1885.5|1885.45|1885.15|1886.01|1885.63|1885.41|1885.01|445
1673523000000|2023-01-12 11:30:00|1885.46|1885.16|1885.58|1885.28|1886.06|1885.66|1885.44|1885.07|520
1673523300000|2023-01-12 11:35:00|1885.68|1885.18|1886.24|1885.94|1886.35|1886.02|1885.53|1885.13|497
1673523600000|2023-01-12 11:40:00|1886.25|1885.95|1886.06|1885.76|1886.52|1886.22|1885.94|1885.55|513
1673523900000|2023-01-12 11:45:00|1886.05|1885.75|1886.15|1885.85|1886.47|1886.14|1885.75|1885.38|452
1673524200000|2023-01-12 11:50:00|1886.2|1885.9|1885.59|1885.09|1886.55|1886.2|1885.31|1884.9|569
1673524500000|2023-01-12 11:55:00|1885.56|1885.06|1885.37|1885.07|1885.92|1885.55|1885.22|1884.87|558
1673524800000|2023-01-12 12:00:00|1885.36|1885.06|1885.64|1885.34|1885.89|1885.55|1884.99|1884.58|658
1673525100000|2023-01-12 12:05:00|1885.62|1885.32|1885.7|1885.4|1885.95|1885.64|1885.24|1884.93|559
1673525400000|2023-01-12 12:10:00|1885.71|1885.41|1885.65|1885.35|1886.02|1885.69|1885.42|1885.12|574
1673525700000|2023-01-12 12:15:00|1885.66|1885.36|1886.13|1885.83|1886.46|1886.16|1885.66|1885.31|602
1673526000000|2023-01-12 12:20:00|1886.14|1885.84|1887.76|1887.46|1890.37|1889.87|1886.13|1885.76|1017
1673526300000|2023-01-12 12:25:00|1887.75|1887.45|1888.69|1888.39|1889.09|1888.78|1887.75|1887.42|810
1673526600000|2023-01-12 12:30:00|1888.79|1888.29|1887.81|1887.31|1889.11|1888.71|1887.68|1887.29|807
1673526900000|2023-01-12 12:35:00|1887.8|1887.3|1887.45|1887.15|1888.14|1887.78|1886.95|1886.65|641
1673527200000|2023-01-12 12:40:00|1887.46|1887.16|1887|1886.7|1887.97|1887.65|1886.88|1886.58|603
1673527500000|2023-01-12 12:45:00|1887.01|1886.71|1887|1886.7|1887.6|1887.3|1886.77|1886.47|588
1673527800000|2023-01-12 12:50:00|1887.02|1886.72|1887.99|1887.69|1888.31|1887.92|1886.81|1886.43|802
1673528100000|2023-01-12 12:55:00|1887.92|1887.62|1887.62|1887.32|1888.38|1888.01|1887.24|1886.87|832
1673528400000|2023-01-12 13:00:00|1887.61|1887.31|1888.87|1888.57|1888.88|1888.58|1887.05|1886.63|1061
1673528700000|2023-01-12 13:05:00|1888.97|1888.47|1889.39|1889.09|1889.78|1889.48|1888.53|1888.14|1104
1673529000000|2023-01-12 13:10:00|1889.44|1889.14|1888.63|1888.33|1889.57|1889.2|1887.6|1887.2|1050
1673529300000|2023-01-12 13:15:00|1888.64|1888.34|1888.8|1888.5|1889.53|1889.16|1888.18|1887.84|1024
1673529600000|2023-01-12 13:20:00|1888.88|1888.58|1888.72|1888.22|1890.27|1889.77|1888.2|1887.7|1348
1673529900000|2023-01-12 13:25:00|1888.88|1888.38|1887.51|1887.01|1891.34|1890.84|1887.34|1885.97|1582
1673530200000|2023-01-12 13:30:00|1887.36|1886.86|1894|1893.5|1894|1893.5|1874.54|1871.81|2207
1673530500000|2023-01-12 13:35:00|1894.28|1893.78|1894.39|1893.89|1899.44|1898.94|1892.89|1892.39|2258
1673530800000|2023-01-12 13:40:00|1894.51|1894.01|1892.3|1891.8|1896.17|1895.67|1891.71|1891.21|2141
1673531100000|2023-01-12 13:45:00|1892.23|1891.73|1896.96|1896.46|1897.36|1896.86|1892.14|1891.64|2143
1673531400000|2023-01-12 13:50:00|1897.05|1896.55|1900.65|1900.15|1901.75|1901.45|1896.75|1896.25|2023
1673531700000|2023-01-12 13:55:00|1900.77|1900.27|1899.79|1899.29|1901.96|1901.46|1899.15|1898.65|1979
1673532000000|2023-01-12 14:00:00|1900.02|1899.52|1899.2|1898.9|1901.57|1901.27|1899.12|1898.65|1915
1673532300000|2023-01-12 14:05:00|1899.15|1898.85|1896.28|1895.98|1899.24|1898.94|1894.5|1894|1773
1673532600000|2023-01-12 14:10:00|1896.27|1895.97|1890.07|1889.57|1896.56|1896.18|1888.91|1888.56|1774
1673532900000|2023-01-12 14:15:00|1889.98|1889.48|1888.37|1888.07|1892.73|1892.43|1888.37|1888.02|1766
1673533200000|2023-01-12 14:20:00|1888.42|1888.12|1891.19|1890.89|1891.79|1891.48|1888.03|1887.73|1662
1673533500000|2023-01-12 14:25:00|1891.22|1890.92|1892.43|1891.93|1893.26|1892.9|1891.22|1890.92|1532
1673533800000|2023-01-12 14:30:00|1892.37|1892.07|1891.46|1891.16|1894.89|1894.59|1891.45|1891.06|1889
1673534100000|2023-01-12 14:35:00|1891.44|1891.14|1891.95|1891.65|1892.36|1892.06|1889.85|1889.5|1773
1673534400000|2023-01-12 14:40:00|1891.84|1891.54|1885.58|1885.28|1891.84|1891.54|1883.72|1883.42|1863
1673534700000|2023-01-12 14:45:00|1885.45|1885.15|1885.1|1884.8|1887.41|1887.11|1883.79|1883.41|1814
1673535000000|2023-01-12 14:50:00|1885.05|1884.75|1881.42|1880.92|1885.08|1884.78|1880.28|1879.98|1971
1673535300000|2023-01-12 14:55:00|1881.38|1880.88|1882.63|1882.33|1883.91|1883.61|1880.05|1879.75|1881
1673535600000|2023-01-12 15:00:00|1882.71|1882.41|1883.5|1883.2|1884.87|1884.52|1881.76|1881.41|1802
1673535900000|2023-01-12 15:05:00|1883.52|1883.22|1883.37|1882.87|1883.99|1883.59|1880.68|1880.33|1735
1673536200000|2023-01-12 15:10:00|1883.34|1883.04|1886.42|1886.12|1889.68|1889.38|1883.34|1883.04|1890
1673536500000|2023-01-12 15:15:00|1886.44|1886.14|1888.44|1887.94|1889.28|1888.98|1886.16|1885.77|1720
1673536800000|2023-01-12 15:20:00|1888.48|1887.98|1888.6|1888.1|1889.35|1888.95|1886.67|1886.27|1617
1673537100000|2023-01-12 15:25:00|1888.71|1888.21|1887.48|1886.98|1890.2|1889.9|1886.56|1886.2|1519
1673537400000|2023-01-12 15:30:00|1887.47|1886.97|1888.67|1888.37|1888.82|1888.47|1885.68|1885.32|1588
1673537700000|2023-01-12 15:35:00|1888.68|1888.38|1890.05|1889.75|1890.51|1890.21|1888.31|1888|1535
1673538000000|2023-01-12 15:40:00|1890.06|1889.76|1887.57|1887.27|1890.59|1890.21|1887.01|1886.71|1548
1673538300000|2023-01-12 15:45:00|1887.66|1887.16|1887.96|1887.66|1888.32|1887.95|1886.48|1886.1|1521
1673538600000|2023-01-12 15:50:00|1887.99|1887.69|1888.79|1888.49|1889.25|1888.92|1887.45|1887.09|1492
1673538900000|2023-01-12 15:55:00|1888.8|1888.5|1889.05|1888.75|1890.87|1890.55|1888.62|1888.26|1388
1673539200000|2023-01-12 16:00:00|1889.06|1888.76|1890.04|1889.74|1890.25|1889.89|1889.06|1888.76|1367
1673539500000|2023-01-12 16:05:00|1890.03|1889.73|1889.36|1889.06|1890.9|1890.6|1889.11|1888.71|1319
1673539800000|2023-01-12 16:10:00|1889.35|1889.05|1891.59|1891.09|1891.67|1891.37|1888.59|1888.21|1141
1673540100000|2023-01-12 16:15:00|1891.58|1891.28|1892.53|1892.23|1892.76|1892.33|1891.12|1890.74|1222
1673540400000|2023-01-12 16:20:00|1892.56|1892.26|1892.54|1892.24|1893.07|1892.77|1891.59|1891.2|1164
1673540700000|2023-01-12 16:25:00|1892.59|1892.29|1892.58|1892.28|1893.06|1892.67|1891.52|1891.16|1244
1673541000000|2023-01-12 16:30:00|1892.57|1892.27|1891.99|1891.69|1892.86|1892.51|1891.13|1890.83|1166
1673541300000|2023-01-12 16:35:00|1892.04|1891.74|1891.73|1891.43|1892.21|1891.85|1891.12|1890.82|979
1673541600000|2023-01-12 16:40:00|1891.74|1891.44|1892.53|1892.23|1894.15|1893.77|1891.61|1891.26|1243
1673541900000|2023-01-12 16:45:00|1892.52|1892.22|1892.7|1892.4|1893.81|1893.43|1892.47|1892.07|1247
1673542200000|2023-01-12 16:50:00|1892.71|1892.41|1892.13|1891.83|1893.07|1892.7|1891.91|1891.53|1047
1673542500000|2023-01-12 16:55:00|1892.09|1891.79|1892.89|1892.39|1892.91|1892.58|1891.66|1891.31|1061
1673542800000|2023-01-12 17:00:00|1892.91|1892.41|1892.31|1892.01|1893.03|1892.63|1891.96|1891.62|998
1673543100000|2023-01-12 17:05:00|1892.4|1891.9|1892.72|1892.42|1893.1|1892.71|1892.34|1891.9|901
1673543400000|2023-01-12 17:10:00|1892.71|1892.41|1894.21|1893.71|1894.35|1893.98|1892.66|1892.31|974
1673543700000|2023-01-12 17:15:00|1894.11|1893.81|1895.54|1895.24|1896.01|1895.68|1893.87|1893.57|1097
1673544000000|2023-01-12 17:20:00|1895.53|1895.23|1895.69|1895.39|1896.13|1895.75|1894.56|1894.13|940
1673544300000|2023-01-12 17:25:00|1895.65|1895.35|1896.06|1895.56|1896.84|1896.53|1895.34|1895.04|942
1673544600000|2023-01-12 17:30:00|1896.04|1895.74|1897.55|1897.25|1898.29|1897.99|1895.83|1895.53|1110
1673544900000|2023-01-12 17:35:00|1897.57|1897.27|1897.74|1897.44|1898.16|1897.81|1897.25|1896.9|1077
1673545200000|2023-01-12 17:40:00|1897.72|1897.42|1897.09|1896.79|1898.48|1898.1|1897.04|1896.65|1039
1673545500000|2023-01-12 17:45:00|1897.08|1896.78|1897.84|1897.54|1898.57|1898.21|1896.96|1896.62|871
1673545800000|2023-01-12 17:50:00|1897.87|1897.57|1897.51|1897.21|1898.93|1898.57|1897.06|1896.76|896
1673546100000|2023-01-12 17:55:00|1897.52|1897.22|1897.89|1897.59|1898.54|1898.24|1897.52|1897.22|789
1673546400000|2023-01-12 18:00:00|1897.91|1897.61|1898.1|1897.8|1898.42|1898.12|1897.36|1896.97|1106
1673546700000|2023-01-12 18:05:00|1898.11|1897.81|1897.73|1897.43|1898.53|1898.23|1897.52|1897.13|1083
1673547000000|2023-01-12 18:10:00|1897.78|1897.48|1898.35|1898.05|1898.79|1898.45|1897.6|1897.3|991
1673547300000|2023-01-12 18:15:00|1898.36|1898.06|1897.92|1897.62|1899.04|1898.65|1897.52|1897.2|1028
1673547600000|2023-01-12 18:20:00|1897.84|1897.54|1896.89|1896.39|1898.03|1897.67|1896.1|1895.77|1163
1673547900000|2023-01-12 18:25:00|1896.86|1896.36|1895.74|1895.44|1896.87|1896.48|1894.27|1893.9|1391
1673548200000|2023-01-12 18:30:00|1895.73|1895.43|1895.72|1895.42|1896.43|1896.11|1894.67|1894.27|1264
1673548500000|2023-01-12 18:35:00|1895.71|1895.41|1897.36|1897.06|1897.89|1897.54|1895.6|1895.26|1169
1673548800000|2023-01-12 18:40:00|1897.38|1897.08|1898.03|1897.73|1898.24|1897.88|1897.31|1897.01|877
1673549100000|2023-01-12 18:45:00|1898.04|1897.74|1897.89|1897.59|1898.29|1897.98|1897.83|1897.45|734
1673549400000|2023-01-12 18:50:00|1897.88|1897.58|1898.42|1898.12|1898.96|1898.61|1897.88|1897.52|736
1673549700000|2023-01-12 18:55:00|1898.43|1898.13|1899.26|1898.76|1899.47|1899.07|1898.28|1897.98|781
1673550000000|2023-01-12 19:00:00|1899.22|1898.72|1899.38|1898.88|1899.72|1899.32|1898.78|1898.45|874
1673550300000|2023-01-12 19:05:00|1899.37|1898.87|1898.32|1897.82|1899.91|1899.52|1897.99|1897.6|946
1673550600000|2023-01-12 19:10:00|1898.33|1897.83|1898.31|1898.01|1898.77|1898.4|1897.28|1896.97|857
1673550900000|2023-01-12 19:15:00|1898.28|1897.98|1898.15|1897.65|1898.53|1898.2|1897.71|1897.38|765
1673551200000|2023-01-12 19:20:00|1898.13|1897.63|1897.24|1896.94|1898.49|1898.09|1897.07|1896.67|842
1673551500000|2023-01-12 19:25:00|1897.25|1896.95|1896.91|1896.61|1897.4|1897.01|1896.76|1896.42|791
1673551800000|2023-01-12 19:30:00|1896.95|1896.65|1896.65|1896.35|1897.45|1897.07|1896.55|1896.17|785
1673552100000|2023-01-12 19:35:00|1896.66|1896.36|1896.6|1896.3|1897.02|1896.61|1895.97|1895.62|698
1673552400000|2023-01-12 19:40:00|1896.61|1896.31|1897.09|1896.79|1897.18|1896.8|1896.34|1895.96|635
1673552700000|2023-01-12 19:45:00|1897.07|1896.77|1898.93|1898.63|1899.03|1898.66|1897.06|1896.69|729
1673553000000|2023-01-12 19:50:00|1898.97|1898.67|1897.69|1897.39|1899.04|1898.71|1897.51|1897.15|824
1673553300000|2023-01-12 19:55:00|1897.67|1897.37|1898.04|1897.74|1898.18|1897.81|1897.09|1896.69|793
1673553600000|2023-01-12 20:00:00|1898.02|1897.72|1895.19|1894.89|1898.02|1897.72|1895.16|1894.84|820
1673553900000|2023-01-12 20:05:00|1895.26|1894.96|1894.59|1894.29|1895.96|1895.56|1894.58|1894.22|712
1673554200000|2023-01-12 20:10:00|1894.64|1894.34|1895.01|1894.71|1895.55|1895.19|1894.45|1894.14|802
1673554500000|2023-01-12 20:15:00|1895|1894.7|1894.91|1894.41|1895.55|1895.15|1894.54|1894.24|618
1673554800000|2023-01-12 20:20:00|1894.92|1894.42|1895.51|1895.01|1895.6|1895.19|1894.69|1894.19|655
1673555100000|2023-01-12 20:25:00|1895.52|1895.02|1896.59|1896.09|1896.9|1896.5|1895.44|1894.94|611
1673555400000|2023-01-12 20:30:00|1896.64|1896.14|1896.79|1896.49|1896.92|1896.59|1896.46|1896.04|502
1673555700000|2023-01-12 20:35:00|1896.86|1896.36|1896.47|1896.17|1896.86|1896.53|1895.94|1895.58|601
1673556000000|2023-01-12 20:40:00|1896.46|1896.16|1897.13|1896.83|1897.51|1897.06|1896.46|1896.16|535
1673556300000|2023-01-12 20:45:00|1897.22|1896.72|1897.15|1896.85|1897.28|1896.92|1896.72|1896.36|656
1673556600000|2023-01-12 20:50:00|1897.14|1896.84|1898.39|1898.09|1898.77|1898.47|1897.14|1896.84|701
1673556900000|2023-01-12 20:55:00|1898.38|1898.08|1898.61|1898.31|1899.02|1898.72|1897.89|1897.57|749
1673557200000|2023-01-12 21:00:00|1898.7|1898.4|1899.34|1898.84|1899.41|1899|1898.56|1898.21|529
1673557500000|2023-01-12 21:05:00|1899.36|1898.86|1899.72|1899.22|1899.78|1899.44|1899.13|1898.73|432
1673557800000|2023-01-12 21:10:00|1899.71|1899.21|1899.36|1899.06|1899.81|1899.43|1899.27|1898.9|277
1673558100000|2023-01-12 21:15:00|1899.34|1899.04|1899|1898.7|1899.45|1899.1|1898.83|1898.45|267
1673558400000|2023-01-12 21:20:00|1899.01|1898.71|1898.22|1897.72|1899.16|1898.76|1897.97|1897.57|310
1673558700000|2023-01-12 21:25:00|1898.14|1897.84|1898.06|1897.56|1898.27|1897.89|1897.6|1897.24|281
1673559000000|2023-01-12 21:30:00|1898.07|1897.57|1897.66|1897.16|1898.15|1897.68|1897.46|1897.13|322
1673559300000|2023-01-12 21:35:00|1897.64|1897.14|1897.54|1897.04|1897.71|1897.32|1897.26|1896.91|247
1673559600000|2023-01-12 21:40:00|1897.52|1897.02|1897.37|1896.87|1897.67|1897.25|1897.23|1896.82|180
1673559900000|2023-01-12 21:45:00|1897.29|1896.99|1897.46|1896.96|1897.46|1897.05|1897.13|1896.75|214
1673560200000|2023-01-12 21:50:00|1897.44|1896.94|1897.71|1897.21|1898.2|1897.7|1897.24|1896.84|197
1673560500000|2023-01-12 21:55:00|1897.72|1897.22|1897.26|1896.76|1898.38|1897.27|1896.47|1895.28|291
1673564400000|2023-01-12 23:00:00|1896.18|1895.68|1896.23|1895.73|1896.45|1895.95|1895.85|1895.35|258
1673564700000|2023-01-12 23:05:00|1896.22|1895.72|1896.74|1896.24|1896.99|1896.49|1895.96|1895.46|234
1673565000000|2023-01-12 23:10:00|1896.64|1896.14|1896.73|1896.23|1897.3|1896.8|1896.32|1895.82|304
1673565300000|2023-01-12 23:15:00|1896.74|1896.24|1897.34|1896.84|1897.65|1897.15|1896.7|1896.2|304
1673565600000|2023-01-12 23:20:00|1897.33|1896.83|1897.09|1896.59|1897.51|1897.01|1896.54|1896.09|291
1673565900000|2023-01-12 23:25:00|1897.13|1896.63|1896.92|1896.42|1897.25|1896.75|1896.63|1896.13|300
1673566200000|2023-01-12 23:30:00|1896.93|1896.43|1897.14|1896.64|1897.37|1896.87|1896.2|1895.78|375
1673566500000|2023-01-12 23:35:00|1897.2|1896.7|1897.37|1896.87|1897.46|1897.02|1897.02|1896.63|244
1673566800000|2023-01-12 23:40:00|1897.35|1896.85|1897.96|1897.46|1897.98|1897.54|1897.35|1896.85|327
1673567100000|2023-01-12 23:45:00|1897.99|1897.49|1898.32|1897.82|1898.44|1898.02|1897.65|1897.22|456
1673567400000|2023-01-12 23:50:00|1898.31|1897.81|1898.35|1897.85|1898.5|1898.14|1897.9|1897.51|346
1673567700000|2023-01-12 23:55:00|1898.34|1897.84|1898.41|1897.91|1898.87|1898.49|1898.12|1897.71|428
1673568000000|2023-01-13 00:00:00|1898.4|1897.9|1899.25|1898.95|1899.33|1898.95|1897.97|1897.6|757
1673568300000|2023-01-13 00:05:00|1899.24|1898.94|1898.76|1898.46|1899.41|1899.03|1898.41|1898.03|564
1673568600000|2023-01-13 00:10:00|1898.83|1898.33|1898.53|1898.03|1898.96|1898.58|1898.16|1897.82|465
1673568900000|2023-01-13 00:15:00|1898.51|1898.01|1898.81|1898.51|1898.99|1898.61|1898.16|1897.82|489
1673569200000|2023-01-13 00:20:00|1898.91|1898.41|1900.5|1900.2|1900.59|1900.2|1898.77|1898.36|787
1673569500000|2023-01-13 00:25:00|1900.44|1900.14|1900.03|1899.53|1901.23|1900.89|1899.6|1899.14|833
1673569800000|2023-01-13 00:30:00|1899.93|1899.63|1898.89|1898.39|1900.33|1899.92|1898.62|1898.21|838
1673570100000|2023-01-13 00:35:00|1898.9|1898.4|1898.56|1898.26|1899.05|1898.67|1898.47|1898.08|564
1673570400000|2023-01-13 00:40:00|1898.58|1898.28|1898.09|1897.79|1898.77|1898.37|1897.77|1897.41|625
1673570700000|2023-01-13 00:45:00|1898.1|1897.8|1897.67|1897.17|1898.37|1898|1897.56|1897.15|586
1673571000000|2023-01-13 00:50:00|1897.66|1897.16|1898.54|1898.24|1898.87|1898.49|1897.34|1896.99|817
1673571300000|2023-01-13 00:55:00|1898.51|1898.21|1898.44|1897.94|1898.95|1898.65|1898.13|1897.73|753
1673571600000|2023-01-13 01:00:00|1898.42|1897.92|1898.47|1898.17|1898.73|1898.43|1897.07|1896.76|1042
1673571900000|2023-01-13 01:05:00|1898.56|1898.06|1897.61|1897.31|1898.78|1898.46|1897.18|1896.78|804
1673572200000|2023-01-13 01:10:00|1897.63|1897.33|1898.33|1897.83|1898.68|1898.38|1897.06|1896.7|776
1673572500000|2023-01-13 01:15:00|1898.27|1897.97|1896.81|1896.51|1898.37|1898.04|1896.73|1896.43|801
1673572800000|2023-01-13 01:20:00|1896.78|1896.48|1898.57|1898.27|1898.6|1898.27|1896.7|1896.36|923
1673573100000|2023-01-13 01:25:00|1898.56|1898.26|1898.32|1897.82|1898.64|1898.26|1897.21|1896.81|789
1673573400000|2023-01-13 01:30:00|1898.21|1897.91|1896.91|1896.61|1898.27|1897.93|1896.91|1896.61|1009
1673573700000|2023-01-13 01:35:00|1896.92|1896.62|1897.2|1896.7|1897.51|1897.12|1896.34|1895.9|824
1673574000000|2023-01-13 01:40:00|1897.19|1896.69|1898.92|1898.62|1899.23|1898.9|1896.97|1896.58|812
1673574300000|2023-01-13 01:45:00|1898.87|1898.57|1898.43|1897.93|1899.24|1898.88|1898.21|1897.8|731
1673574600000|2023-01-13 01:50:00|1898.42|1897.92|1899.13|1898.83|1899.28|1898.9|1897.91|1897.51|742
1673574900000|2023-01-13 01:55:00|1899.08|1898.78|1898.98|1898.68|1899.72|1899.37|1898.46|1898.05|736
1673575200000|2023-01-13 02:00:00|1899|1898.7|1898.78|1898.48|1900.16|1899.71|1898.64|1898.29|777
1673575500000|2023-01-13 02:05:00|1898.77|1898.47|1897.24|1896.74|1898.93|1898.57|1897.1|1896.74|967
1673575800000|2023-01-13 02:10:00|1897.11|1896.81|1897.22|1896.92|1897.47|1897.08|1896.98|1896.64|780
1673576100000|2023-01-13 02:15:00|1897.14|1896.84|1896.96|1896.66|1897.34|1896.96|1896.13|1895.74|860
1673576400000|2023-01-13 02:20:00|1896.95|1896.65|1897.45|1896.95|1897.88|1897.52|1896.82|1896.52|800
1673576700000|2023-01-13 02:25:00|1897.43|1896.93|1898.15|1897.85|1898.4|1898|1897.37|1896.89|710
1673577000000|2023-01-13 02:30:00|1898.16|1897.86|1898.79|1898.49|1899.02|1898.63|1897.63|1897.23|846
1673577300000|2023-01-13 02:35:00|1898.78|1898.48|1898.84|1898.34|1899.02|1898.53|1897.64|1897.22|831
1673577600000|2023-01-13 02:40:00|1898.85|1898.35|1898.8|1898.3|1898.9|1898.5|1897.92|1897.51|634
1673577900000|2023-01-13 02:45:00|1898.79|1898.29|1898.36|1897.86|1898.97|1898.57|1898.04|1897.54|576
1673578200000|2023-01-13 02:50:00|1898.37|1897.87|1898.5|1898.2|1898.83|1898.45|1897.9|1897.48|730
1673578500000|2023-01-13 02:55:00|1898.48|1898.18|1898.39|1898.09|1898.89|1898.53|1898.15|1897.75|657
1673578800000|2023-01-13 03:00:00|1898.38|1898.08|1898.4|1897.9|1898.85|1898.46|1898.2|1897.86|716
1673579100000|2023-01-13 03:05:00|1898.38|1897.88|1898.42|1897.92|1898.79|1898.46|1898.21|1897.82|526
1673579400000|2023-01-13 03:10:00|1898.4|1897.9|1898.59|1898.09|1898.64|1898.23|1898.26|1897.85|498
1673579700000|2023-01-13 03:15:00|1898.58|1898.08|1897.78|1897.48|1898.58|1898.18|1897.78|1897.39|481
1673580000000|2023-01-13 03:20:00|1897.88|1897.38|1898.29|1897.79|1898.81|1898.44|1897.61|1897.23|585
1673580300000|2023-01-13 03:25:00|1898.24|1897.74|1898.45|1898.15|1898.65|1898.3|1898.04|1897.66|509
1673580600000|2023-01-13 03:30:00|1898.47|1898.17|1898.01|1897.71|1898.61|1898.22|1897.99|1897.54|466
1673580900000|2023-01-13 03:35:00|1898.02|1897.72|1898.23|1897.73|1898.57|1898.14|1897.93|1897.53|422
1673581200000|2023-01-13 03:40:00|1898.22|1897.72|1897.81|1897.51|1898.43|1898.04|1897.79|1897.41|378
1673581500000|2023-01-13 03:45:00|1897.79|1897.49|1897.7|1897.4|1898.3|1897.85|1897.64|1897.14|489
1673581800000|2023-01-13 03:50:00|1897.83|1897.33|1897.88|1897.38|1898.23|1897.83|1897.42|1897.11|447
1673582100000|2023-01-13 03:55:00|1897.87|1897.37|1898.11|1897.61|1898.33|1897.91|1897.64|1897.24|463
1673582400000|2023-01-13 04:00:00|1898.03|1897.73|1898.28|1897.78|1898.7|1898.35|1897.5|1897.08|565
1673582700000|2023-01-13 04:05:00|1898.27|1897.77|1898.09|1897.59|1898.54|1898.15|1897.67|1897.35|450
1673583000000|2023-01-13 04:10:00|1898.06|1897.56|1897.58|1897.28|1898.28|1897.96|1897.56|1897.16|417
1673583300000|2023-01-13 04:15:00|1897.68|1897.18|1897.56|1897.26|1898.06|1897.74|1897.36|1897|328
1673583600000|2023-01-13 04:20:00|1897.59|1897.29|1897.69|1897.39|1897.83|1897.52|1897.42|1897.09|363
1673583900000|2023-01-13 04:25:00|1897.73|1897.43|1897.72|1897.22|1897.9|1897.59|1897.4|1896.98|394
1673584200000|2023-01-13 04:30:00|1897.73|1897.23|1897.5|1897.2|1898.08|1897.7|1897.32|1896.92|397
1673584500000|2023-01-13 04:35:00|1897.51|1897.21|1896.92|1896.42|1897.62|1897.27|1896.91|1896.41|289
1673584800000|2023-01-13 04:40:00|1896.93|1896.43|1896.72|1896.42|1896.98|1896.49|1896.27|1895.88|407
1673585100000|2023-01-13 04:45:00|1896.85|1896.35|1897.03|1896.73|1897.08|1896.73|1896.63|1896.2|338
1673585400000|2023-01-13 04:50:00|1897.05|1896.75|1896.36|1896.06|1897.16|1896.75|1896.22|1895.84|463
1673585700000|2023-01-13 04:55:00|1896.37|1896.07|1896.29|1895.79|1896.75|1896.34|1896.08|1895.74|357
1673586000000|2023-01-13 05:00:00|1896.33|1895.83|1896.21|1895.71|1896.82|1896.39|1895.96|1895.47|447
1673586300000|2023-01-13 05:05:00|1896.22|1895.72|1895.94|1895.64|1896.3|1895.81|1895.71|1895.26|463
1673586600000|2023-01-13 05:10:00|1895.93|1895.63|1895.89|1895.59|1896.05|1895.68|1895.61|1895.21|408
1673586900000|2023-01-13 05:15:00|1895.92|1895.62|1895.88|1895.58|1896.21|1895.84|1895.64|1895.25|406
1673587200000|2023-01-13 05:20:00|1895.87|1895.57|1895.25|1894.95|1896|1895.66|1895.07|1894.68|525
1673587500000|2023-01-13 05:25:00|1895.26|1894.96|1894.77|1894.27|1895.38|1895.03|1894.55|1894.12|476
1673587800000|2023-01-13 05:30:00|1894.67|1894.37|1893.24|1892.74|1894.77|1894.47|1892.94|1892.55|783
1673588100000|2023-01-13 05:35:00|1893.27|1892.77|1892.83|1892.33|1893.37|1892.97|1892.53|1892.13|520
1673588400000|2023-01-13 05:40:00|1892.77|1892.27|1892.69|1892.39|1893.6|1893.26|1892.67|1892.24|694
1673588700000|2023-01-13 05:45:00|1892.71|1892.41|1893.78|1893.48|1894.51|1894.12|1892.58|1892.25|711
1673589000000|2023-01-13 05:50:00|1893.79|1893.49|1894.42|1893.92|1894.49|1894.11|1893.5|1893.09|563
1673589300000|2023-01-13 05:55:00|1894.46|1893.96|1893.99|1893.49|1894.51|1894.09|1893.66|1893.31|525
1673589600000|2023-01-13 06:00:00|1893.89|1893.59|1894.39|1894.09|1895.04|1894.65|1893.7|1893.35|673
1673589900000|2023-01-13 06:05:00|1894.49|1893.99|1894.92|1894.62|1895.02|1894.65|1894.08|1893.73|637
1673590200000|2023-01-13 06:10:00|1894.93|1894.63|1894.18|1893.88|1895.22|1894.87|1894|1893.6|677
1673590500000|2023-01-13 06:15:00|1894.19|1893.89|1894.65|1894.35|1894.76|1894.42|1893.87|1893.41|508
1673590800000|2023-01-13 06:20:00|1894.63|1894.33|1895.36|1894.86|1895.67|1895.29|1894.5|1894.1|665
1673591100000|2023-01-13 06:25:00|1895.37|1894.87|1895.58|1895.08|1895.79|1895.38|1895.01|1894.6|563
1673591400000|2023-01-13 06:30:00|1895.52|1895.02|1895.41|1895.11|1896.25|1895.85|1895.24|1894.85|736
1673591700000|2023-01-13 06:35:00|1895.4|1895.1|1896.34|1896.04|1896.48|1896.1|1895.36|1894.86|794
1673592000000|2023-01-13 06:40:00|1896.45|1895.95|1897.17|1896.87|1897.58|1897.15|1896.16|1895.77|865
1673592300000|2023-01-13 06:45:00|1897.18|1896.88|1896.65|1896.15|1897.38|1897|1896.29|1895.99|757
1673592600000|2023-01-13 06:50:00|1896.64|1896.14|1896.34|1895.84|1897.24|1896.84|1896.09|1895.69|704
1673592900000|2023-01-13 06:55:00|1896.32|1895.82|1896.27|1895.97|1897.35|1896.97|1896.05|1895.65|751
1673593200000|2023-01-13 07:00:00|1896.3|1896|1896.09|1895.79|1896.73|1896.39|1895.37|1894.91|990
1673593500000|2023-01-13 07:05:00|1896.11|1895.81|1896.86|1896.36|1897.45|1897.09|1895.65|1895.25|812
1673593800000|2023-01-13 07:10:00|1896.88|1896.38|1896.85|1896.35|1897.34|1896.84|1896.4|1896.01|739
1673594100000|2023-01-13 07:15:00|1896.84|1896.34|1896.45|1896.15|1897.45|1897.01|1896.45|1896.15|663
1673594400000|2023-01-13 07:20:00|1896.41|1896.11|1895.81|1895.51|1896.5|1896.12|1895.2|1894.83|775
1673594700000|2023-01-13 07:25:00|1895.8|1895.5|1895.2|1894.9|1896.56|1896.26|1895.05|1894.67|839
1673595000000|2023-01-13 07:30:00|1895.18|1894.88|1896.74|1896.44|1897.29|1896.89|1895.17|1894.87|1079
1673595300000|2023-01-13 07:35:00|1896.73|1896.43|1896.7|1896.2|1897.29|1896.89|1895.86|1895.51|887
1673595600000|2023-01-13 07:40:00|1896.75|1896.25|1897.07|1896.57|1897.21|1896.81|1896.06|1895.76|759
1673595900000|2023-01-13 07:45:00|1896.94|1896.64|1898.23|1897.93|1899.27|1898.92|1896.94|1896.57|1034
1673596200000|2023-01-13 07:50:00|1898.22|1897.92|1899.38|1899.08|1900.23|1899.83|1897.9|1897.57|997
1673596500000|2023-01-13 07:55:00|1899.37|1899.07|1899.8|1899.5|1899.9|1899.54|1898.89|1898.46|902
1673596800000|2023-01-13 08:00:00|1899.87|1899.57|1898.44|1898.14|1900|1899.7|1898.18|1897.85|1169
1673597100000|2023-01-13 08:05:00|1898.45|1898.15|1901.95|1901.65|1902.21|1901.88|1898.34|1898.01|1031
1673597400000|2023-01-13 08:10:00|1901.93|1901.63|1903.14|1902.84|1904.7|1904.4|1901.87|1901.57|1284
1673597700000|2023-01-13 08:15:00|1903.08|1902.78|1903.88|1903.38|1904.97|1904.55|1902.36|1901.96|1147
1673598000000|2023-01-13 08:20:00|1903.91|1903.41|1904.58|1904.28|1905.52|1905.22|1903.59|1903.23|1134
1673598300000|2023-01-13 08:25:00|1904.59|1904.29|1904.56|1904.26|1904.8|1904.47|1903.2|1902.85|934
1673598600000|2023-01-13 08:30:00|1904.53|1904.23|1906.36|1906.06|1907.45|1907.1|1904.09|1903.79|1143
1673598900000|2023-01-13 08:35:00|1906.32|1906.02|1906.64|1906.34|1907.24|1906.94|1905.37|1905.07|991
1673599200000|2023-01-13 08:40:00|1906.65|1906.35|1907.85|1907.55|1908.67|1908.17|1906.29|1905.93|1022
1673599500000|2023-01-13 08:45:00|1907.8|1907.5|1909.33|1909.03|1909.79|1909.4|1907.72|1907.37|1100
1673599800000|2023-01-13 08:50:00|1909.43|1908.93|1908.41|1908.11|1909.94|1909.64|1908.41|1908.11|956
1673600100000|2023-01-13 08:55:00|1908.39|1908.09|1906.78|1906.28|1908.83|1908.47|1906.46|1906.13|1111
1673600400000|2023-01-13 09:00:00|1906.66|1906.36|1907.09|1906.79|1907.75|1907.32|1906.05|1905.75|993
1673600700000|2023-01-13 09:05:00|1907.19|1906.69|1908.66|1908.16|1908.66|1908.27|1907.1|1906.69|843
1673601000000|2023-01-13 09:10:00|1908.56|1908.26|1908.89|1908.59|1909.01|1908.62|1907.82|1907.41|754
1673601300000|2023-01-13 09:15:00|1908.88|1908.58|1906.41|1905.91|1909.21|1908.85|1906.21|1905.91|873
1673601600000|2023-01-13 09:20:00|1906.3|1906|1905.58|1905.28|1907|1906.6|1905.12|1904.78|950
1673601900000|2023-01-13 09:25:00|1905.57|1905.27|1905.79|1905.49|1906.15|1905.75|1905.33|1904.99|843
1673602200000|2023-01-13 09:30:00|1905.78|1905.48|1905.02|1904.72|1906.02|1905.63|1904.86|1904.46|843
1673602500000|2023-01-13 09:35:00|1905.04|1904.74|1903.7|1903.2|1905.53|1905.23|1903.45|1903.03|874
1673602800000|2023-01-13 09:40:00|1903.69|1903.19|1904.46|1903.96|1904.89|1904.51|1903.37|1903.01|780
1673603100000|2023-01-13 09:45:00|1904.49|1903.99|1905.87|1905.57|1905.95|1905.58|1904.26|1903.92|782
1673603400000|2023-01-13 09:50:00|1905.83|1905.53|1905.66|1905.36|1906.15|1905.75|1905.13|1904.76|679
1673603700000|2023-01-13 09:55:00|1905.67|1905.37|1904.55|1904.05|1905.8|1905.42|1904.43|1904.05|662
1673604000000|2023-01-13 10:00:00|1904.57|1904.07|1904.99|1904.69|1905.41|1905.01|1904.42|1904.03|591
1673604300000|2023-01-13 10:05:00|1904.98|1904.68|1905.38|1905.08|1906.05|1905.65|1904.82|1904.46|657
1673604600000|2023-01-13 10:10:00|1905.37|1905.07|1905.18|1904.88|1905.66|1905.32|1904.79|1904.4|579
1673604900000|2023-01-13 10:15:00|1905.27|1904.77|1904.95|1904.65|1905.44|1905.08|1904.82|1904.43|629
1673605200000|2023-01-13 10:20:00|1904.94|1904.64|1906.02|1905.72|1906.6|1906.2|1904.94|1904.58|796
1673605500000|2023-01-13 10:25:00|1906.01|1905.71|1904.95|1904.65|1906.34|1905.94|1904.88|1904.58|580
1673605800000|2023-01-13 10:30:00|1904.98|1904.68|1905.24|1904.94|1905.55|1905.17|1904.25|1903.87|782
1673606100000|2023-01-13 10:35:00|1905.19|1904.89|1905.02|1904.52|1905.67|1905.36|1904.76|1904.36|591
1673606400000|2023-01-13 10:40:00|1905.01|1904.51|1904.69|1904.19|1905.14|1904.82|1904.2|1903.8|627
1673606700000|2023-01-13 10:45:00|1904.68|1904.18|1905.02|1904.52|1905.07|1904.74|1904.39|1904.01|825
1673607000000|2023-01-13 10:50:00|1904.99|1904.49|1904.97|1904.47|1905.27|1904.92|1904.34|1904|675
1673607300000|2023-01-13 10:55:00|1904.92|1904.42|1906.21|1905.91|1906.49|1906.06|1904.83|1904.41|709
1673607600000|2023-01-13 11:00:00|1906.22|1905.92|1906.44|1906.14|1906.64|1906.26|1905.37|1904.97|871
1673607900000|2023-01-13 11:05:00|1906.45|1906.15|1906.44|1906.14|1907.26|1906.89|1906.02|1905.68|722
1673608200000|2023-01-13 11:10:00|1906.45|1906.15|1905.47|1905.17|1906.75|1906.35|1904.98|1904.63|762
1673608500000|2023-01-13 11:15:00|1905.46|1905.16|1904.95|1904.65|1905.95|1905.57|1904.79|1904.49|700
1673608800000|2023-01-13 11:20:00|1904.94|1904.64|1903.84|1903.54|1905.34|1904.95|1903.81|1903.49|747
1673609100000|2023-01-13 11:25:00|1904.01|1903.51|1903.79|1903.49|1904.48|1904.13|1903.64|1903.25|769
1673609400000|2023-01-13 11:30:00|1903.84|1903.54|1902.51|1902.21|1903.94|1903.61|1902.49|1902.16|910
1673609700000|2023-01-13 11:35:00|1902.49|1902.19|1902.24|1901.94|1903.22|1902.83|1902.12|1901.74|795
1673610000000|2023-01-13 11:40:00|1902.18|1901.88|1902.52|1902.22|1902.9|1902.54|1901.95|1901.61|790
1673610300000|2023-01-13 11:45:00|1902.51|1902.21|1901.81|1901.31|1902.52|1902.22|1901.39|1901.09|815
1673610600000|2023-01-13 11:50:00|1901.82|1901.32|1901.55|1901.25|1902.08|1901.73|1901.33|1900.93|843
1673610900000|2023-01-13 11:55:00|1901.53|1901.23|1899.94|1899.64|1902.12|1901.82|1899.15|1898.85|979
1673611200000|2023-01-13 12:00:00|1900.01|1899.51|1900.42|1900.12|1900.92|1900.53|1899.54|1899.17|922
1673611500000|2023-01-13 12:05:00|1900.43|1900.13|1900.35|1900.05|1901.15|1900.76|1900.22|1899.83|767
1673611800000|2023-01-13 12:10:00|1900.34|1900.04|1899.91|1899.41|1900.62|1900.23|1899.7|1899.3|732
1673612100000|2023-01-13 12:15:00|1899.92|1899.42|1901.02|1900.72|1901.73|1901.33|1899.8|1899.4|754
1673612400000|2023-01-13 12:20:00|1901.05|1900.75|1899.36|1899.06|1901.35|1901.01|1899.21|1898.85|914
1673612700000|2023-01-13 12:25:00|1899.3|1899|1896.64|1896.14|1899.54|1899.14|1895.68|1895.38|1181
1673613000000|2023-01-13 12:30:00|1896.63|1896.13|1896.74|1896.24|1896.98|1896.63|1894.06|1893.65|1289
1673613300000|2023-01-13 12:35:00|1896.64|1896.34|1896.91|1896.61|1897.35|1897.04|1896.21|1895.84|967
1673613600000|2023-01-13 12:40:00|1896.9|1896.6|1896.37|1896.07|1897.29|1896.99|1895.62|1895.25|880
1673613900000|2023-01-13 12:45:00|1896.47|1895.97|1896.69|1896.39|1897.26|1896.84|1895.91|1895.61|893
1673614200000|2023-01-13 12:50:00|1896.77|1896.27|1896.34|1896.04|1897.11|1896.73|1896.03|1895.71|839
1673614500000|2023-01-13 12:55:00|1896.36|1896.06|1896.79|1896.49|1896.87|1896.5|1895.69|1895.36|870
1673614800000|2023-01-13 13:00:00|1896.81|1896.51|1894.99|1894.69|1896.81|1896.51|1893.84|1893.54|1372
1673615100000|2023-01-13 13:05:00|1894.94|1894.64|1895.26|1894.96|1896.86|1896.56|1894.8|1894.5|1093
1673615400000|2023-01-13 13:10:00|1895.24|1894.94|1896.49|1896.19|1897.05|1896.68|1894.16|1893.76|1180
1673615700000|2023-01-13 13:15:00|1896.52|1896.22|1896.01|1895.71|1897.07|1896.77|1895.55|1895.25|936
1673616000000|2023-01-13 13:20:00|1896.02|1895.72|1897.07|1896.77|1898.66|1898.36|1895.63|1895.33|1424
1673616300000|2023-01-13 13:25:00|1897.06|1896.76|1898.27|1897.97|1898.64|1898.34|1896.64|1896.27|1044
1673616600000|2023-01-13 13:30:00|1898.29|1897.99|1897.69|1897.39|1898.82|1898.52|1896.63|1896.3|1272
1673616900000|2023-01-13 13:35:00|1897.58|1897.28|1899.04|1898.74|1899.26|1898.89|1896.52|1896.22|1108
1673617200000|2023-01-13 13:40:00|1899.05|1898.75|1899.85|1899.55|1900.46|1900.09|1898.9|1898.6|1102
1673617500000|2023-01-13 13:45:00|1899.83|1899.53|1899.44|1899.14|1900.33|1900.03|1898.57|1898.26|1257
1673617800000|2023-01-13 13:50:00|1899.43|1899.13|1898.92|1898.62|1900.41|1900.11|1898.79|1898.49|1107
1673618100000|2023-01-13 13:55:00|1898.93|1898.63|1900.22|1899.92|1900.31|1900.01|1898.69|1898.39|1023
1673618400000|2023-01-13 14:00:00|1900.25|1899.95|1899.67|1899.37|1900.9|1900.5|1899.66|1899.36|1051
1673618700000|2023-01-13 14:05:00|1899.68|1899.38|1902.03|1901.73|1902.12|1901.82|1899.35|1899.05|1184
1673619000000|2023-01-13 14:10:00|1902.09|1901.79|1902.28|1901.98|1903.76|1903.45|1901.79|1901.43|1162
1673619300000|2023-01-13 14:15:00|1902.29|1901.99|1901.38|1901.08|1903.25|1902.91|1901.06|1900.75|995
1673619600000|2023-01-13 14:20:00|1901.37|1901.07|1901.75|1901.25|1902.82|1902.52|1901.17|1900.87|964
1673619900000|2023-01-13 14:25:00|1901.64|1901.34|1902.14|1901.84|1903.4|1903.03|1901.28|1900.96|1049
1673620200000|2023-01-13 14:30:00|1902.18|1901.88|1904.7|1904.4|1905.25|1904.92|1901.57|1901.25|1421
1673620500000|2023-01-13 14:35:00|1904.69|1904.39|1906.59|1906.29|1906.64|1906.34|1904.36|1904|1368
1673620800000|2023-01-13 14:40:00|1906.6|1906.3|1907.38|1907.08|1907.82|1907.52|1906.16|1905.76|1411
1673621100000|2023-01-13 14:45:00|1907.34|1907.04|1909.62|1909.32|1909.86|1909.56|1907|1906.7|1615
1673621400000|2023-01-13 14:50:00|1909.63|1909.33|1910.2|1909.9|1912.51|1912.21|1909.62|1909.28|1731
1673621700000|2023-01-13 14:55:00|1910.32|1910.02|1911.94|1911.44|1912.08|1911.63|1909.8|1909.5|1447
1673622000000|2023-01-13 15:00:00|1911.49|1910.99|1909.7|1909.4|1913.53|1913.03|1907.02|1906.57|1891
1673622300000|2023-01-13 15:05:00|1909.77|1909.27|1909|1908.7|1911.56|1911.16|1908.87|1908.51|1627
1673622600000|2023-01-13 15:10:00|1909.04|1908.74|1910.25|1909.95|1911.34|1911.04|1908.72|1908.42|1525
1673622900000|2023-01-13 15:15:00|1910.38|1910.08|1911.46|1910.96|1911.74|1911.34|1910.38|1910.08|1297
1673623200000|2023-01-13 15:20:00|1911.38|1911.08|1911.83|1911.53|1913.25|1912.95|1910.99|1910.67|1342
1673623500000|2023-01-13 15:25:00|1911.95|1911.45|1912.38|1912.08|1912.82|1912.41|1911.17|1910.87|1225
1673623800000|2023-01-13 15:30:00|1912.37|1912.07|1912.51|1912.21|1913.35|1912.98|1911.58|1911.24|1199
1673624100000|2023-01-13 15:35:00|1912.62|1912.12|1912.16|1911.86|1912.94|1912.64|1911.88|1911.5|1027
1673624400000|2023-01-13 15:40:00|1912.19|1911.89|1913.55|1913.05|1914.22|1913.88|1912.19|1911.79|1209
1673624700000|2023-01-13 15:45:00|1913.56|1913.06|1914.54|1914.24|1916.79|1916.4|1913.45|1913.06|1439
1673625000000|2023-01-13 15:50:00|1914.5|1914.2|1914.29|1913.99|1915.44|1915.02|1913.67|1913.34|1282
1673625300000|2023-01-13 15:55:00|1914.3|1914|1913.91|1913.61|1914.66|1914.36|1913.3|1912.93|1193
1673625600000|2023-01-13 16:00:00|1913.87|1913.57|1912.79|1912.49|1914.7|1914.39|1912.56|1912.21|1190
1673625900000|2023-01-13 16:05:00|1912.78|1912.48|1912.28|1911.98|1912.82|1912.49|1910.86|1910.56|1163
1673626200000|2023-01-13 16:10:00|1912.29|1911.99|1911.28|1910.98|1912.7|1912.4|1910.79|1910.49|952
1673626500000|2023-01-13 16:15:00|1911.31|1911.01|1911.69|1911.39|1911.69|1911.39|1910.66|1910.36|854
1673626800000|2023-01-13 16:20:00|1911.68|1911.38|1912.21|1911.91|1912.3|1911.97|1911.55|1911.22|890
1673627100000|2023-01-13 16:25:00|1912.19|1911.89|1912.77|1912.47|1913.33|1913.01|1912.06|1911.68|784
1673627400000|2023-01-13 16:30:00|1912.76|1912.46|1911.93|1911.63|1913.19|1912.89|1911.65|1911.27|950
1673627700000|2023-01-13 16:35:00|1911.9|1911.6|1911.33|1911.03|1912.03|1911.73|1911.15|1910.85|876
1673628000000|2023-01-13 16:40:00|1911.43|1911.13|1911.65|1911.35|1911.94|1911.64|1910.64|1910.34|954
1673628300000|2023-01-13 16:45:00|1911.66|1911.36|1910.27|1909.97|1911.66|1911.36|1909.65|1909.23|1128
1673628600000|2023-01-13 16:50:00|1910.26|1909.96|1912.54|1912.24|1912.61|1912.24|1909.82|1909.47|998
1673628900000|2023-01-13 16:55:00|1912.5|1912.2|1912.43|1912.13|1913.04|1912.69|1911.51|1911.13|980
1673629200000|2023-01-13 17:00:00|1912.36|1912.06|1911.71|1911.21|1913.03|1912.65|1911.38|1911.01|922
1673629500000|2023-01-13 17:05:00|1911.74|1911.24|1912.76|1912.46|1913.15|1912.78|1911.19|1910.83|778
1673629800000|2023-01-13 17:10:00|1912.81|1912.51|1913.25|1912.95|1913.58|1913.25|1912.43|1912.13|731
1673630100000|2023-01-13 17:15:00|1913.26|1912.96|1914.59|1914.29|1915.19|1914.85|1913.13|1912.71|862
1673630400000|2023-01-13 17:20:00|1914.6|1914.3|1915.73|1915.43|1916.18|1915.88|1914.54|1914.18|872
1673630700000|2023-01-13 17:25:00|1915.7|1915.4|1916.17|1915.87|1916.19|1915.89|1915.26|1914.96|619
1673631000000|2023-01-13 17:30:00|1916.16|1915.86|1916.51|1916.21|1917.45|1917.1|1915.67|1915.28|789
1673631300000|2023-01-13 17:35:00|1916.53|1916.23|1916.48|1916.18|1917.29|1916.99|1916.34|1915.96|858
1673631600000|2023-01-13 17:40:00|1916.51|1916.21|1916.22|1915.92|1916.76|1916.38|1915.38|1915.05|758
1673631900000|2023-01-13 17:45:00|1916.2|1915.9|1917.13|1916.83|1917.74|1917.36|1916.11|1915.75|830
1673632200000|2023-01-13 17:50:00|1917.12|1916.82|1916.77|1916.47|1917.23|1916.91|1916.67|1916.37|689
1673632500000|2023-01-13 17:55:00|1916.78|1916.48|1917.08|1916.78|1918.06|1917.71|1916.7|1916.29|833
1673632800000|2023-01-13 18:00:00|1917.1|1916.8|1917.66|1917.36|1918.09|1917.79|1916.95|1916.55|710
1673633100000|2023-01-13 18:05:00|1917.64|1917.34|1917.9|1917.6|1918.3|1918|1917.42|1917.01|678
1673633400000|2023-01-13 18:10:00|1917.91|1917.61|1918.9|1918.6|1919.23|1918.93|1917.91|1917.61|786
1673633700000|2023-01-13 18:15:00|1918.94|1918.64|1918.32|1918.02|1919.54|1919.23|1918.32|1918.02|785
1673634000000|2023-01-13 18:20:00|1918.27|1917.97|1917.8|1917.5|1918.44|1918.14|1917.04|1916.67|950
1673634300000|2023-01-13 18:25:00|1917.81|1917.51|1918.79|1918.49|1918.95|1918.62|1917.43|1917.11|1021
1673634600000|2023-01-13 18:30:00|1918.72|1918.42|1919.31|1919.01|1919.79|1919.4|1918.72|1918.42|758
1673634900000|2023-01-13 18:35:00|1919.3|1919|1920.81|1920.51|1920.94|1920.58|1919.27|1918.87|897
1673635200000|2023-01-13 18:40:00|1920.83|1920.53|1921.91|1921.61|1922.12|1921.82|1920.72|1920.4|955
1673635500000|2023-01-13 18:45:00|1921.9|1921.6|1921.37|1921.07|1922.03|1921.65|1921|1920.7|697
1673635800000|2023-01-13 18:50:00|1921.38|1921.08|1920.06|1919.76|1921.87|1921.47|1920.01|1919.62|634
1673636100000|2023-01-13 18:55:00|1920.07|1919.77|1919.93|1919.63|1920.19|1919.86|1919.16|1918.86|576
1673636400000|2023-01-13 19:00:00|1919.84|1919.54|1920|1919.7|1921.16|1920.77|1919.82|1919.52|644
1673636700000|2023-01-13 19:05:00|1919.99|1919.69|1919.87|1919.37|1920.57|1920.27|1919.43|1919.06|600
1673637000000|2023-01-13 19:10:00|1919.78|1919.48|1920.86|1920.56|1921.4|1920.96|1919.78|1919.48|560
1673637300000|2023-01-13 19:15:00|1920.88|1920.58|1920.19|1919.89|1921.09|1920.79|1920.11|1919.72|676
1673637600000|2023-01-13 19:20:00|1920.2|1919.9|1919.97|1919.47|1920.23|1919.9|1919.4|1919.1|635
1673637900000|2023-01-13 19:25:00|1919.98|1919.48|1920.06|1919.76|1920.92|1920.56|1919.76|1919.38|700
1673638200000|2023-01-13 19:30:00|1920.08|1919.78|1921.05|1920.75|1921.81|1921.47|1919.96|1919.66|699
1673638500000|2023-01-13 19:35:00|1921.1|1920.8|1921.34|1921.04|1921.76|1921.41|1920.83|1920.47|639
1673638800000|2023-01-13 19:40:00|1921.33|1921.03|1920.72|1920.42|1921.49|1921.14|1920.57|1920.21|499
1673639100000|2023-01-13 19:45:00|1920.71|1920.41|1920.93|1920.43|1921|1920.57|1920.27|1919.9|525
1673639400000|2023-01-13 19:50:00|1920.92|1920.42|1920.57|1920.27|1920.95|1920.53|1920.23|1919.92|544
1673639700000|2023-01-13 19:55:00|1920.58|1920.28|1920.24|1919.94|1920.73|1920.37|1919.83|1919.46|556
1673640000000|2023-01-13 20:00:00|1920.26|1919.96|1919.89|1919.59|1920.5|1920.13|1919.66|1919.29|518
1673640300000|2023-01-13 20:05:00|1919.88|1919.58|1919.75|1919.25|1919.93|1919.59|1919.45|1919.09|385
1673640600000|2023-01-13 20:10:00|1919.64|1919.34|1919.64|1919.34|1919.93|1919.51|1919.34|1919.04|436
1673640900000|2023-01-13 20:15:00|1919.65|1919.35|1919.59|1919.29|1919.91|1919.54|1919.54|1919.22|318
1673641200000|2023-01-13 20:20:00|1919.58|1919.28|1919.8|1919.5|1919.87|1919.51|1919.41|1919.11|339
1673641500000|2023-01-13 20:25:00|1919.79|1919.49|1920.28|1919.98|1920.3|1920|1919.64|1919.34|401
1673641800000|2023-01-13 20:30:00|1920.24|1919.94|1919.42|1919.12|1920.5|1920.13|1919.42|1919.12|458
1673642100000|2023-01-13 20:35:00|1919.45|1919.15|1919.96|1919.66|1919.97|1919.67|1919.23|1918.89|425
1673642400000|2023-01-13 20:40:00|1920.02|1919.72|1920.73|1920.43|1920.85|1920.44|1919.84|1919.48|508
1673642700000|2023-01-13 20:45:00|1920.72|1920.42|1920.17|1919.67|1921.05|1920.66|1919.99|1919.6|633
1673643000000|2023-01-13 20:50:00|1920.08|1919.78|1921.57|1921.27|1921.69|1921.37|1919.91|1919.56|590
1673643300000|2023-01-13 20:55:00|1921.54|1921.24|1920.92|1920.62|1921.73|1921.37|1920.64|1920.3|729
1673643600000|2023-01-13 21:00:00|1920.88|1920.58|1920.21|1919.91|1921.08|1920.78|1920.02|1919.67|648
1673643900000|2023-01-13 21:05:00|1920.12|1919.82|1920.33|1919.83|1920.64|1920.19|1920.12|1919.69|314
1673644200000|2023-01-13 21:10:00|1920.29|1919.79|1919.33|1919.03|1920.4|1919.95|1919.3|1918.92|478
1673644500000|2023-01-13 21:15:00|1919.41|1919.11|1919.08|1918.58|1919.62|1919.24|1918.6|1918.16|444
1673644800000|2023-01-13 21:20:00|1918.9|1918.4|1919.55|1919.05|1919.8|1919.4|1918.74|1918.25|288
1673645100000|2023-01-13 21:25:00|1919.53|1919.03|1920.29|1919.99|1920.66|1920.25|1919.36|1918.96|391
1673645400000|2023-01-13 21:30:00|1920.17|1919.87|1919.96|1919.46|1920.43|1920.02|1919.79|1919.29|270
1673645700000|2023-01-13 21:35:00|1920.02|1919.52|1920.26|1919.76|1920.35|1919.85|1919.8|1919.3|240
1673646000000|2023-01-13 21:40:00|1920.29|1919.79|1920.41|1919.91|1920.61|1920.11|1919.91|1919.41|232
1673646300000|2023-01-13 21:45:00|1920.35|1919.85|1920.7|1920.2|1920.78|1920.28|1920.25|1919.75|185
1673646600000|2023-01-13 21:50:00|1920.64|1920.14|1921.02|1920.52|1921.53|1921.03|1920.64|1920.14|289
1673646900000|2023-01-13 21:55:00|1921.01|1920.51|1920.68|1920.18|1921.28|1920.78|1920.27|1919.77|208
1673823600000|2023-01-15 23:00:00|1919.46|1918.96|1921.83|1916.83|1923.28|1922.65|1918.49|1915.93|268
1673823900000|2023-01-15 23:05:00|1922.31|1921.81|1920.21|1919.71|1922.98|1922.26|1919.07|1914.09|402
1673824200000|2023-01-15 23:10:00|1920.22|1919.72|1919.64|1919.14|1921.81|1920.57|1919.16|1917.58|562
1673824500000|2023-01-15 23:15:00|1920.15|1919.65|1919.91|1919.41|1920.79|1920.01|1919.41|1918.28|536
1673824800000|2023-01-15 23:20:00|1919.96|1919.46|1919.53|1919.03|1920.82|1920.32|1919.45|1918.95|550
1673825100000|2023-01-15 23:25:00|1919.54|1919.04|1919.44|1918.94|1919.86|1919.36|1919.36|1918.86|335
1673825400000|2023-01-15 23:30:00|1919.47|1918.97|1919.74|1919.24|1920.03|1919.53|1919.33|1918.83|461
1673825700000|2023-01-15 23:35:00|1919.75|1919.25|1919.34|1918.84|1920.01|1919.51|1919.17|1918.76|348
1673826000000|2023-01-15 23:40:00|1918.92|1918.62|1918.93|1918.43|1919.93|1919.45|1918.79|1918.39|423
1673826300000|2023-01-15 23:45:00|1918.92|1918.42|1918.18|1917.68|1918.92|1918.55|1917.96|1917.61|377
1673826600000|2023-01-15 23:50:00|1918.22|1917.72|1917.79|1917.49|1918.73|1918.35|1917.68|1917.32|309
1673826900000|2023-01-15 23:55:00|1917.76|1917.46|1917.24|1916.74|1918.09|1917.68|1917.09|1916.74|299
1673827200000|2023-01-16 00:00:00|1917.25|1916.75|1917.44|1916.94|1917.61|1917.23|1917|1916.61|584
1673827500000|2023-01-16 00:05:00|1917.45|1916.95|1917.93|1917.63|1918.44|1918.07|1917.17|1916.78|543
1673827800000|2023-01-16 00:10:00|1917.91|1917.61|1918.75|1918.45|1919.16|1918.79|1917.64|1917.26|532
1673828100000|2023-01-16 00:15:00|1918.74|1918.44|1917.97|1917.67|1918.86|1918.53|1917.83|1917.48|468
1673828400000|2023-01-16 00:20:00|1917.95|1917.65|1918.77|1918.27|1919.09|1918.7|1917.39|1917.02|484
1673828700000|2023-01-16 00:25:00|1918.78|1918.28|1918.08|1917.78|1918.9|1918.49|1918.04|1917.71|413
1673829000000|2023-01-16 00:30:00|1918.07|1917.77|1919.1|1918.8|1919.24|1918.87|1918.04|1917.62|532
1673829300000|2023-01-16 00:35:00|1919.11|1918.81|1919.33|1919.03|1919.36|1919.03|1918.87|1918.56|467
1673829600000|2023-01-16 00:40:00|1919.34|1919.04|1918.53|1918.23|1919.39|1919.09|1917.68|1917.38|581
1673829900000|2023-01-16 00:45:00|1918.54|1918.24|1918.47|1918.17|1918.85|1918.45|1918.15|1917.74|420
1673830200000|2023-01-16 00:50:00|1918.57|1918.07|1919.19|1918.89|1919.65|1919.35|1918.27|1917.92|594
1673830500000|2023-01-16 00:55:00|1919.23|1918.93|1919.3|1919|1920.1|1919.8|1919.09|1918.79|604
1673830800000|2023-01-16 01:00:00|1919.29|1918.99|1919.91|1919.61|1920.4|1920.1|1918.52|1918.22|935
1673831100000|2023-01-16 01:05:00|1919.92|1919.62|1920.61|1920.31|1920.63|1920.33|1919.63|1919.33|769
1673831400000|2023-01-16 01:10:00|1920.65|1920.35|1919.33|1918.83|1920.66|1920.36|1919.24|1918.82|789
1673831700000|2023-01-16 01:15:00|1919.34|1918.84|1921.13|1920.83|1921.38|1921.08|1919.23|1918.84|1032
1673832000000|2023-01-16 01:20:00|1921.21|1920.71|1922.27|1921.77|1922.46|1922.14|1920.7|1920.33|889
1673832300000|2023-01-16 01:25:00|1922.25|1921.75|1921.51|1921.01|1922.28|1921.84|1920.42|1920.1|898
1673832600000|2023-01-16 01:30:00|1921.4|1921.1|1921.17|1920.87|1922.01|1921.7|1921.04|1920.64|916
1673832900000|2023-01-16 01:35:00|1921.18|1920.88|1919.61|1919.11|1921.45|1921.15|1919.3|1918.98|990
1673833200000|2023-01-16 01:40:00|1919.52|1919.22|1920.64|1920.34|1920.94|1920.64|1919.51|1919.21|854
1673833500000|2023-01-16 01:45:00|1920.69|1920.39|1920.89|1920.59|1920.92|1920.62|1919.54|1919.22|865
1673833800000|2023-01-16 01:50:00|1920.9|1920.6|1921.13|1920.83|1921.42|1921.09|1920.68|1920.3|681
1673834100000|2023-01-16 01:55:00|1921.08|1920.78|1924.39|1924.09|1924.87|1924.51|1921|1920.7|908
1673834400000|2023-01-16 02:00:00|1924.38|1924.08|1924.83|1924.53|1925.37|1924.95|1924.08|1923.72|1030
1673834700000|2023-01-16 02:05:00|1924.85|1924.55|1924.23|1923.93|1925.36|1924.97|1923.84|1923.52|843
1673835000000|2023-01-16 02:10:00|1924.22|1923.92|1923.63|1923.33|1924.62|1924.28|1922.95|1922.65|793
1673835300000|2023-01-16 02:15:00|1923.61|1923.31|1923.82|1923.52|1924.63|1924.24|1923.56|1923.23|636
1673835600000|2023-01-16 02:20:00|1923.92|1923.42|1924.2|1923.9|1924.5|1924.2|1923.8|1923.42|603
1673835900000|2023-01-16 02:25:00|1924.19|1923.89|1925.33|1925.03|1925.63|1925.33|1924.05|1923.7|660
1673836200000|2023-01-16 02:30:00|1925.32|1925.02|1925.81|1925.51|1926.37|1925.98|1925.32|1925.02|791
1673836500000|2023-01-16 02:35:00|1925.8|1925.5|1925.54|1925.24|1926.11|1925.81|1925.39|1925.07|514
1673836800000|2023-01-16 02:40:00|1925.55|1925.25|1925.68|1925.38|1926.35|1926.05|1925.47|1925.09|547
1673837100000|2023-01-16 02:45:00|1925.67|1925.37|1926.69|1926.39|1926.76|1926.41|1925.52|1925.22|602
1673837400000|2023-01-16 02:50:00|1926.68|1926.38|1926.91|1926.61|1927.22|1926.83|1926.01|1925.69|664
1673837700000|2023-01-16 02:55:00|1926.89|1926.59|1928.61|1928.31|1929.18|1928.8|1926.48|1926.11|815
1673838000000|2023-01-16 03:00:00|1928.67|1928.17|1926.62|1926.32|1929.29|1928.9|1926.54|1926.2|740
1673838300000|2023-01-16 03:05:00|1926.61|1926.31|1926.71|1926.21|1926.95|1926.54|1926.29|1925.89|513
1673838600000|2023-01-16 03:10:00|1926.64|1926.34|1925.24|1924.74|1926.84|1926.54|1925.06|1924.7|598
1673838900000|2023-01-16 03:15:00|1925.25|1924.75|1925.65|1925.35|1926.13|1925.81|1925.13|1924.72|545
1673839200000|2023-01-16 03:20:00|1925.67|1925.37|1925.41|1924.91|1925.8|1925.37|1925.13|1924.73|452
1673839500000|2023-01-16 03:25:00|1925.44|1924.94|1925.02|1924.72|1925.55|1925.19|1924.93|1924.49|466
1673839800000|2023-01-16 03:30:00|1925.12|1924.62|1925.12|1924.62|1925.46|1925.07|1924.84|1924.46|391
1673840100000|2023-01-16 03:35:00|1925.04|1924.74|1925.49|1925.19|1925.69|1925.29|1925|1924.59|410
1673840400000|2023-01-16 03:40:00|1925.6|1925.1|1926.36|1926.06|1926.49|1926.09|1925.45|1925.05|396
1673840700000|2023-01-16 03:45:00|1926.33|1926.03|1925.92|1925.62|1926.48|1926.18|1925.83|1925.44|365
1673841000000|2023-01-16 03:50:00|1925.96|1925.66|1926.37|1925.87|1926.39|1925.98|1925.71|1925.33|303
1673841300000|2023-01-16 03:55:00|1926.36|1925.86|1926.62|1926.32|1926.94|1926.53|1926.17|1925.82|343
1673841600000|2023-01-16 04:00:00|1926.61|1926.31|1927.2|1926.7|1927.29|1926.93|1926.56|1926.22|423
1673841900000|2023-01-16 04:05:00|1927.14|1926.64|1926.63|1926.33|1927.32|1927.01|1926.59|1926.21|379
1673842200000|2023-01-16 04:10:00|1926.65|1926.35|1925.58|1925.28|1926.87|1926.42|1925.34|1924.98|418
1673842500000|2023-01-16 04:15:00|1925.56|1925.26|1925.11|1924.81|1925.74|1925.34|1924.98|1924.58|359
1673842800000|2023-01-16 04:20:00|1925.07|1924.77|1925.38|1924.88|1925.47|1925.09|1925|1924.6|436
1673843100000|2023-01-16 04:25:00|1925.39|1924.89|1925.49|1924.99|1925.58|1925.23|1925.15|1924.76|352
1673843400000|2023-01-16 04:30:00|1925.47|1924.97|1925.04|1924.54|1925.49|1925.11|1924.89|1924.5|274
1673843700000|2023-01-16 04:35:00|1924.95|1924.65|1924.35|1924.05|1925.12|1924.71|1924.26|1923.87|239
1673844000000|2023-01-16 04:40:00|1924.33|1924.03|1924.66|1924.36|1924.95|1924.55|1924.25|1923.86|332
1673844300000|2023-01-16 04:45:00|1924.65|1924.35|1924.11|1923.81|1924.75|1924.38|1923.96|1923.57|449
1673844600000|2023-01-16 04:50:00|1924.09|1923.79|1923.1|1922.8|1924.45|1924.05|1923.1|1922.8|404
1673844900000|2023-01-16 04:55:00|1923.17|1922.87|1922.55|1922.25|1923.35|1922.97|1922.21|1921.88|617
1673845200000|2023-01-16 05:00:00|1922.56|1922.26|1920.79|1920.29|1922.68|1922.33|1920.67|1920.28|681
1673845500000|2023-01-16 05:05:00|1920.78|1920.28|1921.78|1921.48|1921.96|1921.57|1920.65|1920.25|589
1673845800000|2023-01-16 05:10:00|1921.87|1921.37|1921.92|1921.62|1922.61|1922.18|1921.66|1921.3|478
1673846100000|2023-01-16 05:15:00|1921.91|1921.61|1921.73|1921.43|1922.27|1921.89|1921.64|1921.26|358
1673846400000|2023-01-16 05:20:00|1921.75|1921.45|1920.93|1920.63|1921.77|1921.46|1920.81|1920.47|414
1673846700000|2023-01-16 05:25:00|1920.88|1920.58|1920|1919.7|1921.1|1920.7|1919.93|1919.55|501
1673847000000|2023-01-16 05:30:00|1919.96|1919.66|1920.47|1919.97|1920.56|1920.15|1919.81|1919.46|738
1673847300000|2023-01-16 05:35:00|1920.37|1920.07|1920.45|1919.95|1920.83|1920.49|1919.94|1919.63|482
1673847600000|2023-01-16 05:40:00|1920.4|1920.1|1919.32|1919.02|1920.55|1920.16|1919.28|1918.89|503
1673847900000|2023-01-16 05:45:00|1919.45|1918.95|1917.89|1917.39|1919.58|1919.28|1917.14|1916.81|658
1673848200000|2023-01-16 05:50:00|1917.88|1917.38|1917.67|1917.37|1918.14|1917.76|1917.57|1917.17|579
1673848500000|2023-01-16 05:55:00|1917.66|1917.36|1919.72|1919.42|1919.96|1919.52|1917.57|1917.26|584
1673848800000|2023-01-16 06:00:00|1919.65|1919.35|1919.84|1919.54|1920.15|1919.78|1919.35|1918.98|656
1673849100000|2023-01-16 06:05:00|1919.96|1919.46|1920.74|1920.24|1921.05|1920.65|1919.73|1919.31|540
1673849400000|2023-01-16 06:10:00|1920.8|1920.3|1920.9|1920.4|1920.91|1920.54|1920.02|1919.63|490
1673849700000|2023-01-16 06:15:00|1920.87|1920.37|1920.41|1919.91|1921.16|1920.78|1919.88|1919.51|529
1673850000000|2023-01-16 06:20:00|1920.4|1919.9|1918.69|1918.39|1920.4|1919.96|1918.55|1918.16|654
1673850300000|2023-01-16 06:25:00|1918.68|1918.38|1916.77|1916.47|1918.79|1918.39|1916.75|1916.39|786
1673850600000|2023-01-16 06:30:00|1916.85|1916.55|1915.39|1914.89|1917.06|1916.69|1915.04|1914.54|906
1673850900000|2023-01-16 06:35:00|1915.42|1914.92|1915.18|1914.88|1915.64|1915.3|1914.75|1914.38|821
1673851200000|2023-01-16 06:40:00|1915.17|1914.87|1914.95|1914.65|1915.79|1915.45|1914.83|1914.49|703
1673851500000|2023-01-16 06:45:00|1914.97|1914.67|1914.42|1914.12|1915.14|1914.84|1913.57|1913.21|867
1673851800000|2023-01-16 06:50:00|1914.4|1914.1|1916.24|1915.74|1916.26|1915.9|1914.4|1914|774
1673852100000|2023-01-16 06:55:00|1916.25|1915.75|1915.99|1915.69|1916.69|1916.3|1915.54|1915.19|631
1673852400000|2023-01-16 07:00:00|1916.05|1915.75|1913.96|1913.66|1916.14|1915.77|1913.77|1913.37|850
1673852700000|2023-01-16 07:05:00|1913.98|1913.68|1915.38|1914.88|1915.61|1915.22|1913.96|1913.62|742
1673853000000|2023-01-16 07:10:00|1915.39|1914.89|1915.77|1915.47|1916.05|1915.67|1914.89|1914.55|753
1673853300000|2023-01-16 07:15:00|1915.78|1915.48|1916.6|1916.3|1916.88|1916.52|1915.77|1915.42|656
1673853600000|2023-01-16 07:20:00|1916.66|1916.36|1916.86|1916.56|1917.15|1916.84|1916.25|1915.9|689
1673853900000|2023-01-16 07:25:00|1916.83|1916.53|1916.29|1915.99|1916.98|1916.66|1915.48|1915.09|731
1673854200000|2023-01-16 07:30:00|1916.3|1916|1916.16|1915.86|1917.11|1916.81|1915.85|1915.55|625
1673854500000|2023-01-16 07:35:00|1916.12|1915.82|1916.47|1916.17|1916.48|1916.18|1915.29|1914.93|667
1673854800000|2023-01-16 07:40:00|1916.48|1916.18|1917.56|1917.26|1917.8|1917.5|1916.38|1916.07|628
1673855100000|2023-01-16 07:45:00|1917.53|1917.23|1916.37|1915.87|1917.53|1917.23|1915.91|1915.61|647
1673855400000|2023-01-16 07:50:00|1916.36|1915.86|1916.69|1916.39|1917.03|1916.69|1915.87|1915.57|630
1673855700000|2023-01-16 07:55:00|1916.71|1916.41|1917.35|1917.05|1917.65|1917.35|1916.52|1916.17|685
1673856000000|2023-01-16 08:00:00|1917.31|1917.01|1915.92|1915.62|1917.31|1917.01|1915.79|1915.42|934
1673856300000|2023-01-16 08:05:00|1916.02|1915.52|1914.24|1913.94|1916.02|1915.64|1913.76|1913.46|1075
1673856600000|2023-01-16 08:10:00|1914.21|1913.91|1913.68|1913.38|1915.01|1914.66|1913.42|1913.08|1082
1673856900000|2023-01-16 08:15:00|1913.65|1913.35|1914.95|1914.45|1915.01|1914.63|1913.43|1913.03|803
1673857200000|2023-01-16 08:20:00|1914.84|1914.54|1913.9|1913.6|1914.97|1914.58|1913.51|1913.1|725
1673857500000|2023-01-16 08:25:00|1913.95|1913.65|1912.66|1912.36|1914.01|1913.65|1912.43|1912.06|1062
1673857800000|2023-01-16 08:30:00|1912.65|1912.35|1911.8|1911.5|1912.87|1912.48|1911.74|1911.38|817
1673858100000|2023-01-16 08:35:00|1911.82|1911.52|1912.67|1912.37|1913.36|1912.99|1911.63|1911.27|722
1673858400000|2023-01-16 08:40:00|1912.66|1912.36|1911.78|1911.48|1912.81|1912.5|1911.73|1911.34|664
1673858700000|2023-01-16 08:45:00|1911.79|1911.49|1911.88|1911.38|1912.26|1911.87|1911.58|1911.28|652
1673859000000|2023-01-16 08:50:00|1911.89|1911.39|1911.62|1911.12|1911.89|1911.48|1911.03|1910.66|669
1673859300000|2023-01-16 08:55:00|1911.61|1911.11|1911.92|1911.62|1912.5|1912.12|1911.16|1910.78|809
1673859600000|2023-01-16 09:00:00|1911.89|1911.59|1913.26|1912.96|1913.33|1913.03|1911.79|1911.49|765
1673859900000|2023-01-16 09:05:00|1913.22|1912.92|1913.37|1913.07|1913.55|1913.25|1912.82|1912.5|712
1673860200000|2023-01-16 09:10:00|1913.36|1913.06|1914.07|1913.77|1914.59|1914.25|1913.31|1913.01|798
1673860500000|2023-01-16 09:15:00|1914.08|1913.78|1914.37|1914.07|1914.69|1914.35|1914|1913.69|548
1673860800000|2023-01-16 09:20:00|1914.43|1914.13|1914.66|1914.36|1914.87|1914.49|1914.1|1913.8|604
1673861100000|2023-01-16 09:25:00|1914.65|1914.35|1915.13|1914.83|1915.75|1915.41|1913.87|1913.52|821
1673861400000|2023-01-16 09:30:00|1915.12|1914.82|1915.01|1914.51|1916.27|1915.97|1914.72|1914.35|747
1673861700000|2023-01-16 09:35:00|1914.85|1914.55|1917.03|1916.73|1917.62|1917.32|1914.76|1914.44|823
1673862000000|2023-01-16 09:40:00|1917.08|1916.78|1917.26|1916.96|1917.46|1917.08|1916.59|1916.27|595
1673862300000|2023-01-16 09:45:00|1917.27|1916.97|1917.39|1917.09|1917.51|1917.17|1917.11|1916.75|427
1673862600000|2023-01-16 09:50:00|1917.4|1917.1|1918|1917.5|1918.1|1917.69|1917.39|1917.09|473
1673862900000|2023-01-16 09:55:00|1917.82|1917.52|1917.78|1917.48|1918.16|1917.82|1917.6|1917.2|442
1673863200000|2023-01-16 10:00:00|1917.79|1917.49|1917.29|1916.99|1918.08|1917.74|1917.27|1916.95|517
1673863500000|2023-01-16 10:05:00|1917.3|1917|1917.23|1916.93|1917.35|1917.05|1916.67|1916.32|579
1673863800000|2023-01-16 10:10:00|1917.25|1916.95|1916.61|1916.31|1918.02|1917.72|1916.44|1916.05|641
1673864100000|2023-01-16 10:15:00|1916.62|1916.32|1916.45|1915.95|1917.23|1916.86|1916.21|1915.82|534
1673864400000|2023-01-16 10:20:00|1916.44|1915.94|1916.98|1916.68|1917.33|1916.97|1916.3|1915.93|421
1673864700000|2023-01-16 10:25:00|1916.99|1916.69|1916.5|1916|1917.15|1916.85|1916.32|1915.96|429
1673865000000|2023-01-16 10:30:00|1916.49|1915.99|1916.76|1916.46|1917.12|1916.82|1914.99|1914.68|749
1673865300000|2023-01-16 10:35:00|1916.75|1916.45|1916.22|1915.92|1917.26|1916.87|1916.2|1915.9|451
1673865600000|2023-01-16 10:40:00|1916.23|1915.93|1916.62|1916.32|1917.07|1916.68|1916.16|1915.86|448
1673865900000|2023-01-16 10:45:00|1916.61|1916.31|1916.45|1916.15|1916.91|1916.54|1916.15|1915.85|512
1673866200000|2023-01-16 10:50:00|1916.48|1916.18|1916.81|1916.51|1917.65|1917.35|1916.12|1915.78|461
1673866500000|2023-01-16 10:55:00|1916.8|1916.5|1915.82|1915.52|1916.93|1916.6|1915.76|1915.46|538
1673866800000|2023-01-16 11:00:00|1915.84|1915.54|1917.23|1916.93|1917.53|1917.15|1915.84|1915.49|525
1673867100000|2023-01-16 11:05:00|1917.21|1916.91|1917.1|1916.8|1917.67|1917.3|1916.84|1916.45|485
1673867400000|2023-01-16 11:10:00|1917.09|1916.79|1917.09|1916.79|1917.52|1917.1|1916.68|1916.32|450
1673867700000|2023-01-16 11:15:00|1917.06|1916.76|1917.73|1917.43|1918.06|1917.7|1916.88|1916.54|542
1673868000000|2023-01-16 11:20:00|1917.76|1917.46|1917.68|1917.38|1917.96|1917.59|1917.15|1916.74|565
1673868300000|2023-01-16 11:25:00|1917.79|1917.29|1917.93|1917.63|1918.19|1917.87|1917.27|1916.87|450
1673868600000|2023-01-16 11:30:00|1917.94|1917.64|1918.56|1918.26|1918.91|1918.51|1917.78|1917.39|627
1673868900000|2023-01-16 11:35:00|1918.58|1918.28|1918.23|1917.93|1918.86|1918.46|1917.97|1917.67|583
1673869200000|2023-01-16 11:40:00|1918.24|1917.94|1919.22|1918.92|1919.34|1918.96|1918.2|1917.82|529
1673869500000|2023-01-16 11:45:00|1919.21|1918.91|1918.51|1918.01|1919.64|1919.23|1918.05|1917.75|573
1673869800000|2023-01-16 11:50:00|1918.52|1918.02|1917.39|1917.09|1918.82|1918.43|1917.32|1917|472
1673870100000|2023-01-16 11:55:00|1917.4|1917.1|1916.83|1916.53|1917.5|1917.19|1916.55|1916.16|692
1673870400000|2023-01-16 12:00:00|1916.8|1916.5|1917.4|1917.1|1917.55|1917.13|1916.7|1916.31|561
1673870700000|2023-01-16 12:05:00|1917.38|1917.08|1916.61|1916.11|1917.47|1917.08|1916.28|1915.96|558
1673871000000|2023-01-16 12:10:00|1916.53|1916.23|1916.73|1916.23|1917.1|1916.72|1915.64|1915.27|769
1673871300000|2023-01-16 12:15:00|1916.62|1916.32|1916.78|1916.48|1917.19|1916.89|1916.57|1916.15|453
1673871600000|2023-01-16 12:20:00|1916.79|1916.49|1916.31|1916.01|1917.03|1916.65|1915.47|1915.11|529
1673871900000|2023-01-16 12:25:00|1916.32|1916.02|1916.52|1916.22|1916.86|1916.46|1916|1915.61|501
1673872200000|2023-01-16 12:30:00|1916.49|1916.19|1916.05|1915.75|1916.59|1916.2|1915.3|1915|585
1673872500000|2023-01-16 12:35:00|1916.02|1915.72|1914.92|1914.62|1916.05|1915.72|1914.92|1914.61|641
1673872800000|2023-01-16 12:40:00|1915.02|1914.52|1914.89|1914.59|1915.56|1915.21|1914.86|1914.46|454
1673873100000|2023-01-16 12:45:00|1914.9|1914.6|1915.78|1915.48|1916.05|1915.69|1914.9|1914.6|593
1673873400000|2023-01-16 12:50:00|1915.82|1915.52|1915.95|1915.65|1916.33|1915.98|1915.41|1915.03|475
1673873700000|2023-01-16 12:55:00|1915.93|1915.63|1915.1|1914.8|1916.43|1916.09|1915.07|1914.72|552
1673874000000|2023-01-16 13:00:00|1915.09|1914.79|1914.26|1913.76|1915.51|1915.14|1913.03|1912.67|1029
1673874300000|2023-01-16 13:05:00|1914.15|1913.85|1912.94|1912.64|1914.28|1913.91|1912.89|1912.47|711
1673874600000|2023-01-16 13:10:00|1912.95|1912.65|1913.59|1913.29|1914|1913.63|1912.62|1912.19|776
1673874900000|2023-01-16 13:15:00|1913.58|1913.28|1912.36|1912.06|1913.89|1913.59|1912.29|1911.99|786
1673875200000|2023-01-16 13:20:00|1912.53|1912.23|1911.99|1911.69|1913.63|1913.23|1911.61|1911.24|949
1673875500000|2023-01-16 13:25:00|1911.98|1911.68|1912.11|1911.81|1913.14|1912.82|1911.71|1911.3|705
1673875800000|2023-01-16 13:30:00|1912.12|1911.82|1912.9|1912.6|1913.51|1913.13|1911.85|1911.55|857
1673876100000|2023-01-16 13:35:00|1912.89|1912.59|1914.13|1913.83|1914.26|1913.9|1912.77|1912.47|914
1673876400000|2023-01-16 13:40:00|1914.12|1913.82|1914.23|1913.93|1914.83|1914.53|1913.37|1913.07|926
1673876700000|2023-01-16 13:45:00|1914.22|1913.92|1913.99|1913.69|1914.44|1914.06|1913.82|1913.5|771
1673877000000|2023-01-16 13:50:00|1914.08|1913.58|1913.81|1913.51|1914.08|1913.73|1913.1|1912.74|834
1673877300000|2023-01-16 13:55:00|1913.83|1913.53|1913.59|1913.29|1914.56|1914.26|1913.04|1912.74|837
1673877600000|2023-01-16 14:00:00|1913.58|1913.28|1913.07|1912.77|1914.12|1913.78|1912.76|1912.46|659
1673877900000|2023-01-16 14:05:00|1913.06|1912.76|1914.35|1914.05|1914.76|1914.46|1912.77|1912.41|748
1673878200000|2023-01-16 14:10:00|1914.45|1913.95|1913.56|1913.26|1914.73|1914.42|1912.98|1912.68|660
1673878500000|2023-01-16 14:15:00|1913.53|1913.23|1913.69|1913.39|1914|1913.7|1913.26|1912.92|613
1673878800000|2023-01-16 14:20:00|1913.68|1913.38|1914.3|1914|1914.48|1914.08|1913.45|1913.15|551
1673879100000|2023-01-16 14:25:00|1914.28|1913.98|1914.58|1914.08|1915.02|1914.68|1914.15|1913.75|722
1673879400000|2023-01-16 14:30:00|1914.49|1914.19|1913.9|1913.6|1914.52|1914.22|1913.36|1913.05|690
1673879700000|2023-01-16 14:35:00|1913.91|1913.61|1914.39|1914.09|1914.48|1914.1|1913.66|1913.3|522
1673880000000|2023-01-16 14:40:00|1914.42|1914.12|1914.44|1914.14|1914.52|1914.21|1913.93|1913.62|612
1673880300000|2023-01-16 14:45:00|1914.45|1914.15|1915.32|1915.02|1915.58|1915.28|1914.03|1913.7|648
1673880600000|2023-01-16 14:50:00|1915.31|1915.01|1915.57|1915.27|1916.06|1915.69|1914.95|1914.56|613
1673880900000|2023-01-16 14:55:00|1915.59|1915.29|1915.63|1915.13|1916.28|1915.9|1915.42|1915.11|593
1673881200000|2023-01-16 15:00:00|1915.49|1915.19|1916.81|1916.51|1917.37|1916.98|1915.35|1915.02|901
1673881500000|2023-01-16 15:05:00|1916.82|1916.52|1916.52|1916.02|1916.93|1916.63|1915.8|1915.42|698
1673881800000|2023-01-16 15:10:00|1916.42|1916.12|1916.15|1915.85|1916.85|1916.53|1915.93|1915.59|579
1673882100000|2023-01-16 15:15:00|1916.16|1915.86|1915.58|1915.28|1916.37|1916|1915.53|1915.18|533
1673882400000|2023-01-16 15:20:00|1915.59|1915.29|1915.76|1915.46|1916.08|1915.75|1915.56|1915.17|448
1673882700000|2023-01-16 15:25:00|1915.73|1915.43|1915.79|1915.49|1916.53|1916.23|1915.67|1915.29|421
1673883000000|2023-01-16 15:30:00|1915.78|1915.48|1915.31|1915.01|1915.9|1915.51|1915.07|1914.77|490
1673883300000|2023-01-16 15:35:00|1915.29|1914.99|1915.53|1915.23|1915.77|1915.45|1914.95|1914.6|395
1673883600000|2023-01-16 15:40:00|1915.54|1915.24|1915.57|1915.27|1916|1915.7|1915.51|1915.16|369
1673883900000|2023-01-16 15:45:00|1915.56|1915.26|1915.36|1915.06|1915.71|1915.39|1915.27|1914.97|448
1673884200000|2023-01-16 15:50:00|1915.34|1915.04|1915.71|1915.41|1916.29|1915.99|1915.26|1914.92|515
1673884500000|2023-01-16 15:55:00|1915.7|1915.4|1916.23|1915.93|1916.25|1915.95|1915.56|1915.26|538
1673884800000|2023-01-16 16:00:00|1916.22|1915.92|1915.53|1915.23|1916.4|1916.06|1915.22|1914.92|538
1673885100000|2023-01-16 16:05:00|1915.46|1915.16|1915.86|1915.56|1916.38|1915.99|1915.32|1915.02|581
1673885400000|2023-01-16 16:10:00|1915.87|1915.57|1916.15|1915.85|1916.37|1915.96|1915.54|1915.24|378
1673885700000|2023-01-16 16:15:00|1916.14|1915.84|1915.92|1915.62|1916.37|1915.98|1915.69|1915.33|389
1673886000000|2023-01-16 16:20:00|1915.91|1915.61|1915.5|1915.2|1915.96|1915.61|1915.38|1915.08|355
1673886300000|2023-01-16 16:25:00|1915.51|1915.21|1915.19|1914.89|1916.05|1915.75|1915.13|1914.82|378
1673886600000|2023-01-16 16:30:00|1915.18|1914.88|1915.35|1915.05|1915.45|1915.14|1914.64|1914.24|486
1673886900000|2023-01-16 16:35:00|1915.34|1915.04|1914.42|1914.12|1915.64|1915.28|1914.31|1914.01|357
1673887200000|2023-01-16 16:40:00|1914.41|1914.11|1914.41|1913.91|1914.81|1914.51|1913.8|1913.5|501
1673887500000|2023-01-16 16:45:00|1914.4|1913.9|1914.53|1914.23|1915.17|1914.79|1914.23|1913.82|476
1673887800000|2023-01-16 16:50:00|1914.54|1914.24|1914.41|1914.11|1914.83|1914.51|1914.18|1913.82|394
1673888100000|2023-01-16 16:55:00|1914.35|1914.05|1913.86|1913.36|1914.67|1914.28|1913.81|1913.36|378
1673888400000|2023-01-16 17:00:00|1913.76|1913.46|1913.84|1913.34|1914.31|1913.91|1913.57|1913.17|470
1673888700000|2023-01-16 17:05:00|1913.78|1913.48|1913.68|1913.18|1914.13|1913.77|1913.38|1912.97|332
1673889000000|2023-01-16 17:10:00|1913.75|1913.25|1913.42|1912.92|1913.76|1913.26|1913.12|1912.66|345
1673889300000|2023-01-16 17:15:00|1913.43|1912.93|1913.31|1912.81|1913.46|1913.04|1913.11|1912.69|270
1673889600000|2023-01-16 17:20:00|1913.22|1912.92|1913.24|1912.94|1913.47|1913.07|1913.02|1912.67|269
1673889900000|2023-01-16 17:25:00|1913.23|1912.93|1913.29|1912.79|1913.66|1913.29|1913.1|1912.69|268
1673890200000|2023-01-16 17:30:00|1913.28|1912.78|1913.7|1913.4|1913.85|1913.41|1913.07|1912.65|279
1673890500000|2023-01-16 17:35:00|1913.72|1913.42|1913.64|1913.14|1913.94|1913.52|1913.41|1913.04|361
1673890800000|2023-01-16 17:40:00|1913.66|1913.16|1913.6|1913.3|1913.78|1913.44|1913.39|1913.03|274
1673891100000|2023-01-16 17:45:00|1913.57|1913.27|1913.52|1913.02|1913.87|1913.46|1913.33|1912.9|262
1673891400000|2023-01-16 17:50:00|1913.51|1913.01|1913.87|1913.57|1914.05|1913.74|1913.29|1912.89|325
1673891700000|2023-01-16 17:55:00|1913.85|1913.55|1914.2|1913.7|1914.32|1913.98|1913.81|1913.45|252
1673892000000|2023-01-16 18:00:00|1914.11|1913.81|1914.22|1913.92|1914.5|1914.1|1914.04|1913.69|178
1673892300000|2023-01-16 18:05:00|1914.23|1913.93|1914.44|1913.94|1914.51|1914.12|1914.19|1913.77|123
1673892600000|2023-01-16 18:10:00|1914.43|1913.93|1914.36|1913.86|1914.56|1914.06|1914.2|1913.74|153
1673892900000|2023-01-16 18:15:00|1914.35|1913.85|1914.4|1913.9|1914.53|1914.04|1914.04|1913.7|181
1673893200000|2023-01-16 18:20:00|1914.45|1913.95|1914.41|1913.91|1914.55|1914.05|1914.07|1913.67|128
1673893500000|2023-01-16 18:25:00|1914.4|1913.9|1914.48|1913.98|1914.55|1914.13|1914.15|1913.75|138
1673893800000|2023-01-16 18:30:00|1914.5|1914|1914.43|1913.93|1914.6|1914.13|1914.23|1913.82|118
1673894100000|2023-01-16 18:35:00|1914.42|1913.92|1914.72|1914.22|1914.73|1914.36|1914.25|1913.87|123
1673894400000|2023-01-16 18:40:00|1914.61|1914.31|1914.71|1914.21|1914.88|1914.48|1914.48|1914.09|98
1673894700000|2023-01-16 18:45:00|1914.7|1914.2|1914.77|1914.27|1914.89|1914.4|1914.55|1914.08|115
1673895000000|2023-01-16 18:50:00|1914.76|1914.26|1914.74|1914.44|1914.85|1914.54|1914.63|1914.2|81
1673895300000|2023-01-16 18:55:00|1914.7|1914.4|1914.71|1914.41|1915.02|1914.52|1914.65|1914.24|118
1673895600000|2023-01-16 19:00:00|1914.69|1914.39|1914.71|1914.21|1914.95|1914.5|1914.59|1914.15|121
1673895900000|2023-01-16 19:05:00|1914.79|1914.29|1914.63|1914.13|1914.82|1914.4|1914.43|1914.02|101
1673896200000|2023-01-16 19:10:00|1914.62|1914.12|1914.69|1914.19|1914.81|1914.44|1914.48|1914.09|132
1673896500000|2023-01-16 19:15:00|1914.76|1914.26|1915.38|1915.08|1915.4|1915.08|1914.57|1914.15|163
1673896800000|2023-01-16 19:20:00|1915.37|1915.07|1915.96|1915.46|1916|1915.58|1915.3|1914.9|216
1673897100000|2023-01-16 19:25:00|1915.97|1915.47|1915.76|1915.26|1916.04|1915.65|1915.62|1915.26|113
1673910000000|2023-01-16 23:00:00|1915.1|1914.6|1916.49|1915.99|1917.07|1916.03|1915.09|1914.59|193
1673910300000|2023-01-16 23:05:00|1916.5|1916|1916.63|1916.13|1916.92|1916.42|1916.3|1915.8|193
1673910600000|2023-01-16 23:10:00|1916.62|1916.12|1916.84|1916.34|1917.19|1916.69|1916.19|1915.7|265
1673910900000|2023-01-16 23:15:00|1916.75|1916.25|1916.56|1916.06|1917.16|1916.66|1916.48|1915.98|245
1673911200000|2023-01-16 23:20:00|1916.62|1916.12|1916.76|1916.26|1917|1916.5|1916.3|1915.83|211
1673911500000|2023-01-16 23:25:00|1916.77|1916.27|1917.24|1916.74|1917.42|1916.92|1916.73|1916.23|210
1673911800000|2023-01-16 23:30:00|1917.16|1916.66|1917.88|1917.38|1917.95|1917.57|1917.13|1916.64|315
1673912100000|2023-01-16 23:35:00|1917.89|1917.39|1918.18|1917.68|1918.24|1917.82|1917.63|1917.16|235
1673912400000|2023-01-16 23:40:00|1918.1|1917.8|1918.47|1917.97|1918.67|1918.27|1917.92|1917.58|262
1673912700000|2023-01-16 23:45:00|1918.24|1917.94|1918.4|1917.9|1918.73|1918.32|1918.17|1917.73|259
1673913000000|2023-01-16 23:50:00|1918.43|1917.93|1918.41|1917.91|1918.48|1918.07|1918.16|1917.75|175
1673913300000|2023-01-16 23:55:00|1918.42|1917.92|1918.14|1917.84|1918.64|1918.26|1918.1|1917.71|269
1673913600000|2023-01-17 00:00:00|1918.11|1917.81|1918.68|1918.38|1918.85|1918.46|1917.8|1917.41|425
1673913900000|2023-01-17 00:05:00|1918.7|1918.4|1918.43|1917.93|1919.33|1918.95|1918.21|1917.86|583
1673914200000|2023-01-17 00:10:00|1918.33|1918.03|1918.65|1918.35|1919.22|1918.83|1918.06|1917.67|499
1673914500000|2023-01-17 00:15:00|1918.69|1918.39|1918.56|1918.26|1918.87|1918.57|1918.41|1918.04|419
1673914800000|2023-01-17 00:20:00|1918.55|1918.25|1917.86|1917.56|1918.75|1918.43|1917.86|1917.47|446
1673915100000|2023-01-17 00:25:00|1917.87|1917.57|1917.84|1917.54|1918.43|1918.03|1917.72|1917.32|393
1673915400000|2023-01-17 00:30:00|1917.85|1917.55|1917.59|1917.29|1918.02|1917.62|1917.11|1916.71|359
1673915700000|2023-01-17 00:35:00|1917.53|1917.23|1918.73|1918.23|1918.76|1918.37|1917.47|1917.08|418
1673916000000|2023-01-17 00:40:00|1918.72|1918.22|1917.87|1917.57|1918.73|1918.38|1917.81|1917.46|295
1673916300000|2023-01-17 00:45:00|1917.86|1917.56|1917.96|1917.66|1918.24|1917.89|1917.76|1917.44|344
1673916600000|2023-01-17 00:50:00|1918|1917.7|1918.63|1918.33|1918.87|1918.57|1917.94|1917.56|513
1673916900000|2023-01-17 00:55:00|1918.66|1918.36|1918.46|1918.16|1918.86|1918.48|1918.24|1917.84|463
1673917200000|2023-01-17 01:00:00|1918.45|1918.15|1918.71|1918.41|1919.19|1918.82|1918.15|1917.78|623
1673917500000|2023-01-17 01:05:00|1918.68|1918.38|1918.29|1917.99|1919.05|1918.67|1918.13|1917.79|569
1673917800000|2023-01-17 01:10:00|1918.3|1918|1914.43|1914.13|1918.43|1918.12|1914.4|1914.1|974
1673918100000|2023-01-17 01:15:00|1914.4|1914.1|1915.19|1914.89|1915.65|1915.31|1914.39|1914.09|731
1673918400000|2023-01-17 01:20:00|1915.18|1914.88|1916.3|1916|1916.55|1916.15|1915.18|1914.88|770
1673918700000|2023-01-17 01:25:00|1916.29|1915.99|1916.67|1916.37|1917.04|1916.67|1916.1|1915.72|729
1673919000000|2023-01-17 01:30:00|1916.68|1916.38|1914.95|1914.65|1917.08|1916.78|1914.7|1914.3|832
1673919300000|2023-01-17 01:35:00|1914.94|1914.64|1914.22|1913.72|1915.25|1914.92|1913.29|1912.95|889
1673919600000|2023-01-17 01:40:00|1914.23|1913.73|1915.25|1914.75|1915.25|1914.88|1913.93|1913.53|773
1673919900000|2023-01-17 01:45:00|1915.27|1914.77|1913.66|1913.16|1915.6|1915.17|1913.38|1913.08|726
1673920200000|2023-01-17 01:50:00|1913.67|1913.17|1913.58|1913.28|1914.3|1914|1913.27|1912.96|736
1673920500000|2023-01-17 01:55:00|1913.56|1913.26|1913.38|1912.88|1914.26|1913.87|1913.18|1912.69|681
1673920800000|2023-01-17 02:00:00|1913.4|1912.9|1915.67|1915.17|1915.67|1915.21|1913.28|1912.78|939
1673921100000|2023-01-17 02:05:00|1915.65|1915.15|1916|1915.5|1916.26|1915.96|1914.77|1914.38|772
1673921400000|2023-01-17 02:10:00|1915.91|1915.61|1915.8|1915.5|1916.57|1916.22|1915.8|1915.41|686
1673921700000|2023-01-17 02:15:00|1915.83|1915.53|1913.95|1913.65|1915.84|1915.53|1913.91|1913.51|611
1673922000000|2023-01-17 02:20:00|1913.97|1913.67|1913.57|1913.27|1914.19|1913.85|1913.23|1912.89|633
1673922300000|2023-01-17 02:25:00|1913.58|1913.28|1912.57|1912.27|1914.05|1913.75|1912.57|1912.27|498
1673922600000|2023-01-17 02:30:00|1912.63|1912.33|1910.49|1910.19|1912.75|1912.33|1909.71|1909.39|1027
1673922900000|2023-01-17 02:35:00|1910.46|1910.16|1910.62|1910.32|1910.99|1910.59|1909.94|1909.55|812
1673923200000|2023-01-17 02:40:00|1910.72|1910.22|1910.05|1909.75|1910.83|1910.44|1909.64|1909.32|603
1673923500000|2023-01-17 02:45:00|1910|1909.7|1911.47|1910.97|1911.67|1911.27|1910|1909.7|657
1673923800000|2023-01-17 02:50:00|1911.48|1910.98|1910.43|1910.13|1911.49|1911.04|1910.09|1909.74|578
1673924100000|2023-01-17 02:55:00|1910.44|1910.14|1910.97|1910.67|1911.32|1910.92|1909.82|1909.44|764
1673924400000|2023-01-17 03:00:00|1910.84|1910.54|1911.16|1910.66|1911.62|1911.32|1910.46|1909.99|736
1673924700000|2023-01-17 03:05:00|1911.17|1910.67|1910.91|1910.61|1911.46|1911.11|1910.54|1910.24|513
1673925000000|2023-01-17 03:10:00|1910.92|1910.62|1910.5|1910.2|1911.13|1910.78|1909.98|1909.6|586
1673925300000|2023-01-17 03:15:00|1910.48|1910.18|1909.83|1909.53|1910.65|1910.24|1909.7|1909.32|455
1673925600000|2023-01-17 03:20:00|1909.84|1909.54|1910.89|1910.39|1910.98|1910.62|1909.81|1909.43|563
1673925900000|2023-01-17 03:25:00|1910.96|1910.46|1911.37|1911.07|1911.39|1911.07|1910.53|1910.13|483
1673926200000|2023-01-17 03:30:00|1911.29|1910.99|1910.78|1910.28|1911.55|1911.16|1910.52|1910.13|538
1673926500000|2023-01-17 03:35:00|1910.79|1910.29|1911.05|1910.55|1911.17|1910.67|1910.51|1910.07|469
1673926800000|2023-01-17 03:40:00|1911.04|1910.54|1911.12|1910.62|1911.2|1910.71|1910.33|1909.91|391
1673927100000|2023-01-17 03:45:00|1911.11|1910.61|1910.7|1910.4|1911.21|1910.76|1910.55|1910.12|428
1673927400000|2023-01-17 03:50:00|1910.8|1910.3|1911.1|1910.6|1911.1|1910.76|1910.26|1909.88|432
1673927700000|2023-01-17 03:55:00|1911.09|1910.59|1910.61|1910.11|1911.14|1910.75|1910.23|1909.86|374
1673928000000|2023-01-17 04:00:00|1910.6|1910.1|1910.63|1910.33|1910.77|1910.44|1909.92|1909.49|437
1673928300000|2023-01-17 04:05:00|1910.69|1910.39|1909.47|1909.17|1910.95|1910.64|1909.29|1908.99|459
1673928600000|2023-01-17 04:10:00|1909.46|1909.16|1909.44|1909.14|1909.92|1909.53|1909.26|1908.9|427
1673928900000|2023-01-17 04:15:00|1909.41|1909.11|1910.2|1909.7|1910.21|1909.84|1908.31|1907.96|756
1673929200000|2023-01-17 04:20:00|1910.21|1909.71|1911.41|1910.91|1911.66|1911.26|1910.06|1909.66|565
1673929500000|2023-01-17 04:25:00|1911.4|1910.9|1910.9|1910.6|1911.41|1911.02|1910.79|1910.36|321
1673929800000|2023-01-17 04:30:00|1910.93|1910.63|1910.82|1910.52|1911.24|1910.8|1910.75|1910.33|300
1673930100000|2023-01-17 04:35:00|1910.84|1910.54|1911.18|1910.88|1911.69|1911.3|1910.76|1910.39|340
1673930400000|2023-01-17 04:40:00|1911.24|1910.94|1911.79|1911.29|1912.01|1911.61|1911.19|1910.79|331
1673930700000|2023-01-17 04:45:00|1911.77|1911.27|1911.8|1911.5|1912.08|1911.71|1911.6|1911.21|319
1673931000000|2023-01-17 04:50:00|1911.73|1911.43|1911.74|1911.44|1912.12|1911.71|1911.53|1911.19|320
1673931300000|2023-01-17 04:55:00|1911.85|1911.35|1911.69|1911.19|1912.2|1911.77|1911.51|1911.03|373
1673931600000|2023-01-17 05:00:00|1911.67|1911.17|1911.97|1911.47|1912.05|1911.65|1911.24|1910.85|396
1673931900000|2023-01-17 05:05:00|1911.91|1911.61|1912.23|1911.73|1912.31|1911.91|1911.69|1911.31|262
1673932200000|2023-01-17 05:10:00|1912.08|1911.78|1912.99|1912.49|1913.05|1912.65|1912.07|1911.7|340
1673932500000|2023-01-17 05:15:00|1913|1912.5|1913.47|1912.97|1913.55|1913.16|1912.66|1912.3|449
1673932800000|2023-01-17 05:20:00|1913.32|1913.02|1913.03|1912.73|1913.48|1913.08|1912.75|1912.36|302
1673933100000|2023-01-17 05:25:00|1913.02|1912.72|1911.71|1911.41|1913.2|1912.82|1911.64|1911.24|400
1673933400000|2023-01-17 05:30:00|1911.74|1911.44|1910.47|1910.17|1911.74|1911.44|1910.33|1910.03|666
1673933700000|2023-01-17 05:35:00|1910.49|1910.19|1909.52|1909.22|1910.76|1910.46|1909.44|1909.07|526
1673934000000|2023-01-17 05:40:00|1909.61|1909.11|1909.93|1909.63|1910.39|1909.99|1909.27|1908.87|635
1673934300000|2023-01-17 05:45:00|1909.89|1909.59|1909.7|1909.4|1910.37|1909.97|1909.44|1908.98|560
1673934600000|2023-01-17 05:50:00|1909.67|1909.37|1910.45|1910.15|1910.62|1910.21|1909.65|1909.27|571
1673934900000|2023-01-17 05:55:00|1910.51|1910.21|1911.31|1911.01|1911.71|1911.35|1910.25|1909.84|756
1673935200000|2023-01-17 06:00:00|1911.32|1911.02|1911.6|1911.1|1912.2|1911.85|1911.11|1910.72|669
1673935500000|2023-01-17 06:05:00|1911.69|1911.19|1911.55|1911.25|1912|1911.61|1911.13|1910.79|472
1673935800000|2023-01-17 06:10:00|1911.58|1911.28|1912.19|1911.89|1912.19|1911.89|1911.17|1910.79|545
1673936100000|2023-01-17 06:15:00|1912.13|1911.83|1911.16|1910.86|1912.25|1911.85|1911.11|1910.72|599
1673936400000|2023-01-17 06:20:00|1911.15|1910.85|1910.39|1910.09|1911.16|1910.86|1910.17|1909.83|519
1673936700000|2023-01-17 06:25:00|1910.41|1910.11|1910.44|1910.14|1911.13|1910.73|1910.35|1910.04|473
1673937000000|2023-01-17 06:30:00|1910.43|1910.13|1910.46|1910.16|1911.02|1910.62|1910.38|1910.01|444
1673937300000|2023-01-17 06:35:00|1910.42|1910.12|1910.95|1910.65|1911.17|1910.87|1909.86|1909.48|646
1673937600000|2023-01-17 06:40:00|1910.94|1910.64|1910.14|1909.64|1911|1910.64|1909.85|1909.52|640
1673937900000|2023-01-17 06:45:00|1910.15|1909.65|1908.84|1908.34|1910.19|1909.8|1908.58|1908.15|652
1673938200000|2023-01-17 06:50:00|1908.69|1908.39|1907.69|1907.39|1908.84|1908.46|1907.17|1906.82|772
1673938500000|2023-01-17 06:55:00|1907.62|1907.32|1907.54|1907.04|1908.05|1907.7|1907.27|1906.91|748
1673938800000|2023-01-17 07:00:00|1907.58|1907.08|1909.22|1908.72|1909.24|1908.8|1907.49|1907.04|810
1673939100000|2023-01-17 07:05:00|1909.21|1908.71|1908.44|1908.14|1909.21|1908.8|1907.47|1907.11|985
1673939400000|2023-01-17 07:10:00|1908.42|1908.12|1909.3|1908.8|1909.47|1909|1908.21|1907.82|720
1673939700000|2023-01-17 07:15:00|1909.36|1908.86|1908.18|1907.88|1909.36|1908.92|1907.76|1907.34|753
1673940000000|2023-01-17 07:20:00|1908.16|1907.86|1908.11|1907.61|1909.02|1908.72|1907.97|1907.61|817
1673940300000|2023-01-17 07:25:00|1908.01|1907.71|1908.81|1908.51|1908.81|1908.51|1907.43|1907.12|717
1673940600000|2023-01-17 07:30:00|1908.8|1908.5|1908.17|1907.87|1909.17|1908.87|1907.91|1907.55|865
1673940900000|2023-01-17 07:35:00|1908.25|1907.75|1908.99|1908.49|1909.3|1908.92|1908.12|1907.74|667
1673941200000|2023-01-17 07:40:00|1908.95|1908.45|1909.95|1909.65|1910.81|1910.44|1908.71|1908.36|754
1673941500000|2023-01-17 07:45:00|1910.01|1909.71|1909.33|1909.03|1910.21|1909.87|1909.02|1908.64|680
1673941800000|2023-01-17 07:50:00|1909.31|1909.01|1909.91|1909.61|1910.14|1909.76|1909.31|1908.91|685
1673942100000|2023-01-17 07:55:00|1909.9|1909.6|1910.19|1909.89|1910.82|1910.52|1909.66|1909.3|653
1673942400000|2023-01-17 08:00:00|1910.2|1909.9|1910.63|1910.33|1911.01|1910.6|1910|1909.69|947
1673942700000|2023-01-17 08:05:00|1910.64|1910.34|1912.01|1911.51|1912.01|1911.67|1910.4|1910.1|826
1673943000000|2023-01-17 08:10:00|1911.87|1911.57|1911.08|1910.78|1912.19|1911.85|1910.81|1910.45|767
1673943300000|2023-01-17 08:15:00|1911.02|1910.72|1910.95|1910.65|1911.59|1911.29|1910.74|1910.38|815
1673943600000|2023-01-17 08:20:00|1911|1910.7|1910.29|1909.99|1911.62|1911.32|1909.99|1909.69|752
1673943900000|2023-01-17 08:25:00|1910.27|1909.97|1910.08|1909.78|1910.84|1910.46|1909.94|1909.59|609
1673944200000|2023-01-17 08:30:00|1910.07|1909.77|1909.92|1909.62|1910.3|1909.91|1909.49|1909.19|739
1673944500000|2023-01-17 08:35:00|1909.94|1909.64|1909.65|1909.15|1910.83|1910.43|1909.19|1908.84|739
1673944800000|2023-01-17 08:40:00|1909.67|1909.17|1910.87|1910.37|1911.23|1910.93|1909.17|1908.8|820
1673945100000|2023-01-17 08:45:00|1910.74|1910.44|1910.81|1910.31|1911.34|1911.04|1910.64|1910.27|737
1673945400000|2023-01-17 08:50:00|1910.69|1910.39|1909.79|1909.49|1910.89|1910.57|1909.77|1909.38|668
1673945700000|2023-01-17 08:55:00|1909.78|1909.48|1909.81|1909.51|1909.93|1909.56|1909.02|1908.71|755
1673946000000|2023-01-17 09:00:00|1909.8|1909.5|1909.98|1909.68|1910.84|1910.49|1909.69|1909.36|725
1673946300000|2023-01-17 09:05:00|1909.97|1909.67|1909.74|1909.44|1910.43|1910.07|1909.63|1909.24|743
1673946600000|2023-01-17 09:10:00|1909.72|1909.42|1908.78|1908.48|1909.79|1909.49|1908.55|1908.17|686
1673946900000|2023-01-17 09:15:00|1908.79|1908.49|1908.8|1908.5|1909.6|1909.28|1908.54|1908.22|672
1673947200000|2023-01-17 09:20:00|1908.79|1908.49|1908.83|1908.53|1909.25|1908.86|1908.07|1907.74|763
1673947500000|2023-01-17 09:25:00|1908.84|1908.54|1908.68|1908.38|1909.32|1908.96|1908.48|1908.09|686
1673947800000|2023-01-17 09:30:00|1908.72|1908.42|1908.36|1908.06|1909.14|1908.77|1908.31|1907.97|579
1673948100000|2023-01-17 09:35:00|1908.37|1908.07|1907.45|1907.15|1908.73|1908.33|1907.24|1906.85|719
1673948400000|2023-01-17 09:40:00|1907.44|1907.14|1907.25|1906.75|1907.82|1907.49|1906.41|1906.04|789
1673948700000|2023-01-17 09:45:00|1907.27|1906.77|1907.41|1907.11|1907.82|1907.52|1906.72|1906.38|728
1673949000000|2023-01-17 09:50:00|1907.42|1907.12|1906.5|1906.2|1907.6|1907.21|1905.99|1905.63|722
1673949300000|2023-01-17 09:55:00|1906.44|1906.14|1906.8|1906.5|1907.44|1907.14|1906.44|1906.06|668
1673949600000|2023-01-17 10:00:00|1906.81|1906.51|1907.17|1906.87|1908.15|1907.85|1906.76|1906.46|857
1673949900000|2023-01-17 10:05:00|1907.19|1906.89|1906.78|1906.48|1907.19|1906.89|1906.29|1905.92|770
1673950200000|2023-01-17 10:10:00|1906.77|1906.47|1905.68|1905.38|1906.86|1906.48|1905.52|1905.22|755
1673950500000|2023-01-17 10:15:00|1905.67|1905.37|1906.06|1905.56|1906.12|1905.82|1905.19|1904.84|716
1673950800000|2023-01-17 10:20:00|1905.98|1905.68|1905.08|1904.78|1906.01|1905.68|1904.83|1904.5|691
1673951100000|2023-01-17 10:25:00|1905.06|1904.76|1905.03|1904.73|1905.77|1905.41|1904.79|1904.39|636
1673951400000|2023-01-17 10:30:00|1905.06|1904.76|1905.05|1904.55|1905.6|1905.29|1904.82|1904.45|740
1673951700000|2023-01-17 10:35:00|1904.9|1904.6|1904.81|1904.51|1905.35|1905.02|1904.44|1904.06|674
1673952000000|2023-01-17 10:40:00|1904.82|1904.52|1904.96|1904.66|1905.25|1904.85|1904.72|1904.33|500
1673952300000|2023-01-17 10:45:00|1904.97|1904.67|1906.59|1906.09|1906.75|1906.35|1904.88|1904.56|648
1673952600000|2023-01-17 10:50:00|1906.61|1906.11|1907.05|1906.55|1907.17|1906.86|1906.06|1905.69|604
1673952900000|2023-01-17 10:55:00|1907.07|1906.57|1906.45|1906.15|1907.29|1906.98|1906.18|1905.85|670
1673953200000|2023-01-17 11:00:00|1906.44|1906.14|1907.08|1906.78|1907.17|1906.83|1906.24|1905.94|716
1673953500000|2023-01-17 11:05:00|1907.07|1906.77|1907.52|1907.02|1907.73|1907.33|1906.83|1906.47|681
1673953800000|2023-01-17 11:10:00|1907.42|1907.12|1907.28|1906.98|1907.58|1907.19|1906.94|1906.57|646
1673954100000|2023-01-17 11:15:00|1907.3|1907|1906.92|1906.62|1907.46|1907.12|1906.27|1905.93|515
1673954400000|2023-01-17 11:20:00|1906.91|1906.61|1906.97|1906.67|1907.17|1906.79|1906.62|1906.32|512
1673954700000|2023-01-17 11:25:00|1906.98|1906.68|1906.51|1906.21|1907.03|1906.73|1906.26|1905.85|491
1673955000000|2023-01-17 11:30:00|1906.53|1906.23|1906.66|1906.36|1907.14|1906.8|1906.47|1906.17|402
1673955300000|2023-01-17 11:35:00|1906.67|1906.37|1906.86|1906.56|1907.33|1907.02|1906.5|1906.16|462
1673955600000|2023-01-17 11:40:00|1906.85|1906.55|1907.84|1907.54|1908.17|1907.87|1906.48|1906.13|565
1673955900000|2023-01-17 11:45:00|1907.87|1907.57|1908.29|1907.99|1908.55|1908.25|1907.54|1907.24|642
1673956200000|2023-01-17 11:50:00|1908.28|1907.98|1910.02|1909.72|1910.17|1909.77|1907.74|1907.44|784
1673956500000|2023-01-17 11:55:00|1910.01|1909.71|1912.92|1912.62|1913.01|1912.71|1909.99|1909.69|1059
1673956800000|2023-01-17 12:00:00|1912.9|1912.6|1912.62|1912.32|1914|1913.7|1912.57|1912.19|922
1673957100000|2023-01-17 12:05:00|1912.63|1912.33|1913.8|1913.3|1913.85|1913.44|1912.2|1911.78|831
1673957400000|2023-01-17 12:10:00|1913.68|1913.38|1913.27|1912.97|1914.1|1913.8|1912.93|1912.63|632
1673957700000|2023-01-17 12:15:00|1913.28|1912.98|1912.6|1912.3|1914.05|1913.71|1912.59|1912.29|701
1673958000000|2023-01-17 12:20:00|1912.59|1912.29|1912.69|1912.19|1913.88|1913.51|1912.28|1911.95|823
1673958300000|2023-01-17 12:25:00|1912.56|1912.26|1912.98|1912.68|1913.53|1913.1|1912.51|1912.21|714
1673958600000|2023-01-17 12:30:00|1912.96|1912.66|1912.87|1912.57|1913.1|1912.72|1912.29|1911.9|718
1673958900000|2023-01-17 12:35:00|1912.83|1912.53|1912.22|1911.92|1913.07|1912.75|1912.16|1911.83|786
1673959200000|2023-01-17 12:40:00|1912.2|1911.9|1910.01|1909.71|1912.34|1911.99|1909.73|1909.43|816
1673959500000|2023-01-17 12:45:00|1909.98|1909.68|1909.01|1908.71|1910.1|1909.73|1908.5|1908.17|991
1673959800000|2023-01-17 12:50:00|1909.11|1908.61|1908.7|1908.4|1909.26|1908.96|1908.25|1907.95|782
1673960100000|2023-01-17 12:55:00|1908.69|1908.39|1909.6|1909.3|1910.03|1909.72|1908.59|1908.25|847
1673960400000|2023-01-17 13:00:00|1909.55|1909.25|1909.29|1908.99|1910.22|1909.92|1908.05|1907.75|1084
1673960700000|2023-01-17 13:05:00|1909.3|1909|1908.22|1907.92|1909.96|1909.52|1908.07|1907.77|841
1673961000000|2023-01-17 13:10:00|1908.24|1907.94|1908.49|1907.99|1908.96|1908.66|1907.95|1907.63|961
1673961300000|2023-01-17 13:15:00|1908.5|1908|1907.91|1907.61|1908.61|1908.25|1907.28|1906.9|870
1673961600000|2023-01-17 13:20:00|1907.92|1907.62|1910.05|1909.75|1910.8|1910.5|1907.68|1907.38|1272
1673961900000|2023-01-17 13:25:00|1909.95|1909.65|1912.15|1911.65|1913.34|1913.04|1909.28|1908.86|1020
1673962200000|2023-01-17 13:30:00|1912.17|1911.67|1912.76|1912.26|1914.45|1914.15|1911.8|1911.5|1636
1673962500000|2023-01-17 13:35:00|1912.65|1912.35|1912.4|1912.1|1913.45|1913.15|1910.86|1910.55|1258
1673962800000|2023-01-17 13:40:00|1912.41|1912.11|1913.01|1912.71|1913.35|1913.02|1912.2|1911.81|1059
1673963100000|2023-01-17 13:45:00|1913|1912.7|1913.77|1913.47|1914.66|1914.36|1912.8|1912.5|1203
1673963400000|2023-01-17 13:50:00|1913.78|1913.48|1913.14|1912.84|1913.96|1913.61|1912.91|1912.57|876
1673963700000|2023-01-17 13:55:00|1913.13|1912.83|1913.29|1912.79|1913.39|1913.05|1912.23|1911.86|953
1673964000000|2023-01-17 14:00:00|1913.3|1912.8|1914.03|1913.73|1914.51|1914.14|1912.9|1912.53|1056
1673964300000|2023-01-17 14:05:00|1914.04|1913.74|1914.01|1913.71|1914.19|1913.89|1912.74|1912.37|1047
1673964600000|2023-01-17 14:10:00|1914.02|1913.72|1916.15|1915.85|1916.53|1916.23|1914.01|1913.71|1039
1673964900000|2023-01-17 14:15:00|1916.22|1915.92|1916.13|1915.83|1916.84|1916.54|1915.04|1914.74|1256
1673965200000|2023-01-17 14:20:00|1916.15|1915.85|1915.04|1914.74|1916.6|1916.3|1913.88|1913.56|1066
1673965500000|2023-01-17 14:25:00|1915.17|1914.87|1915.81|1915.51|1916.34|1916.04|1914.79|1914.39|1028
1673965800000|2023-01-17 14:30:00|1915.82|1915.52|1914.24|1913.94|1916.26|1915.96|1913.76|1913.46|1409
1673966100000|2023-01-17 14:35:00|1914.27|1913.97|1912.22|1911.92|1915.46|1915.16|1911.71|1911.39|1425
1673966400000|2023-01-17 14:40:00|1912.19|1911.89|1911.93|1911.63|1913.67|1913.3|1911.69|1911.38|1359
1673966700000|2023-01-17 14:45:00|1911.89|1911.59|1913.48|1913.18|1913.71|1913.41|1911.74|1911.41|1292
1673967000000|2023-01-17 14:50:00|1913.46|1913.16|1914.82|1914.52|1914.84|1914.54|1912.68|1912.38|1356
1673967300000|2023-01-17 14:55:00|1914.79|1914.49|1913.72|1913.42|1914.8|1914.49|1913.23|1912.87|1289
1673967600000|2023-01-17 15:00:00|1913.71|1913.41|1915.35|1915.05|1915.94|1915.64|1912.37|1911.97|1911
1673967900000|2023-01-17 15:05:00|1915.4|1915.1|1914.08|1913.78|1915.62|1915.24|1913.76|1913.46|1448
1673968200000|2023-01-17 15:10:00|1914.09|1913.79|1914.04|1913.74|1915.98|1915.64|1913.91|1913.61|1296
1673968500000|2023-01-17 15:15:00|1914.03|1913.73|1910.58|1910.28|1914.66|1914.36|1910.44|1910.04|1298
1673968800000|2023-01-17 15:20:00|1910.57|1910.27|1910.26|1909.76|1911.5|1911.2|1909.8|1909.4|1349
1673969100000|2023-01-17 15:25:00|1910.14|1909.84|1911.04|1910.74|1911.59|1911.23|1909.84|1909.54|1158
1673969400000|2023-01-17 15:30:00|1911.05|1910.75|1910.6|1910.3|1911.24|1910.85|1909.22|1908.87|1292
1673969700000|2023-01-17 15:35:00|1910.59|1910.29|1910.52|1910.22|1911.58|1911.21|1909.7|1909.4|1183
1673970000000|2023-01-17 15:40:00|1910.49|1910.19|1910.37|1910.07|1910.88|1910.53|1909.4|1909.1|1363
1673970300000|2023-01-17 15:45:00|1910.34|1910.04|1911.01|1910.71|1912.1|1911.67|1909.63|1909.29|1253
1673970600000|2023-01-17 15:50:00|1911|1910.7|1909.84|1909.54|1911.28|1910.98|1909.4|1909.1|1129
1673970900000|2023-01-17 15:55:00|1909.81|1909.51|1911.21|1910.91|1911.34|1911.04|1909.41|1909.11|1235
1673971200000|2023-01-17 16:00:00|1911.22|1910.92|1911.29|1910.99|1911.61|1911.31|1910.09|1909.79|1126
1673971500000|2023-01-17 16:05:00|1911.28|1910.98|1911.22|1910.92|1911.46|1911.16|1909.78|1909.48|1015
1673971800000|2023-01-17 16:10:00|1911.24|1910.94|1910.82|1910.52|1911.28|1910.98|1910.25|1909.95|1012
1673972100000|2023-01-17 16:15:00|1910.83|1910.53|1911.25|1910.95|1911.26|1910.96|1909.97|1909.59|906
1673972400000|2023-01-17 16:20:00|1911.3|1911|1911.5|1911.2|1912.05|1911.75|1910.59|1910.29|902
1673972700000|2023-01-17 16:25:00|1911.54|1911.24|1912.96|1912.66|1913.39|1913.09|1911.33|1911.03|920
1673973000000|2023-01-17 16:30:00|1913|1912.7|1912.51|1912.21|1913.39|1913.09|1912.3|1912|926
1673973300000|2023-01-17 16:35:00|1912.5|1912.2|1911.92|1911.62|1912.73|1912.4|1910.53|1910.23|950
1673973600000|2023-01-17 16:40:00|1911.95|1911.65|1912.25|1911.95|1912.7|1912.4|1911.2|1910.9|837
1673973900000|2023-01-17 16:45:00|1912.24|1911.94|1913.51|1913.21|1913.51|1913.21|1911.46|1911|853
1673974200000|2023-01-17 16:50:00|1913.52|1913.22|1912.79|1912.49|1913.53|1913.23|1912.42|1912.12|702
1673974500000|2023-01-17 16:55:00|1912.77|1912.47|1912.32|1912.02|1912.92|1912.59|1911.62|1911.32|736
1673974800000|2023-01-17 17:00:00|1912.33|1912.03|1912.17|1911.87|1912.69|1912.39|1911.7|1911.4|751
1673975100000|2023-01-17 17:05:00|1912.16|1911.86|1911.81|1911.51|1912.53|1912.23|1911.35|1911.05|790
1673975400000|2023-01-17 17:10:00|1911.76|1911.46|1911.01|1910.71|1911.85|1911.55|1910.92|1910.59|676
1673975700000|2023-01-17 17:15:00|1911|1910.7|1909.77|1909.47|1911.21|1910.84|1909.47|1909.17|741
1673976000000|2023-01-17 17:20:00|1909.78|1909.48|1908.87|1908.57|1910.17|1909.79|1908.51|1908.21|802
1673976300000|2023-01-17 17:25:00|1908.92|1908.42|1907.29|1906.99|1908.92|1908.56|1907.18|1906.83|726
1673976600000|2023-01-17 17:30:00|1907.26|1906.96|1908.1|1907.8|1908.35|1908.05|1907.19|1906.85|799
1673976900000|2023-01-17 17:35:00|1908.06|1907.76|1907.32|1907.02|1908.53|1908.17|1907.32|1907.02|583
1673977200000|2023-01-17 17:40:00|1907.35|1907.05|1906.9|1906.6|1907.71|1907.37|1906.56|1906.26|644
1673977500000|2023-01-17 17:45:00|1906.89|1906.59|1906.08|1905.78|1906.92|1906.61|1905.41|1905.11|823
1673977800000|2023-01-17 17:50:00|1906.03|1905.73|1905.75|1905.45|1906.7|1906.37|1905.56|1905.18|727
1673978100000|2023-01-17 17:55:00|1905.73|1905.43|1907.37|1907.07|1907.45|1907.13|1905.52|1905.16|806
1673978400000|2023-01-17 18:00:00|1907.46|1906.96|1907.77|1907.47|1908.25|1907.9|1907.28|1906.89|711
1673978700000|2023-01-17 18:05:00|1907.78|1907.48|1907.79|1907.49|1907.99|1907.59|1907.29|1906.96|644
1673979000000|2023-01-17 18:10:00|1907.78|1907.48|1906.59|1906.29|1908.07|1907.7|1906.47|1906.16|583
1673979300000|2023-01-17 18:15:00|1906.51|1906.21|1906.65|1906.35|1907.48|1907.12|1906.36|1905.95|604
1673979600000|2023-01-17 18:20:00|1906.67|1906.37|1906.84|1906.54|1907.26|1906.89|1906.36|1905.99|662
1673979900000|2023-01-17 18:25:00|1906.86|1906.56|1907.45|1907.15|1907.59|1907.29|1906.56|1906.18|874
1673980200000|2023-01-17 18:30:00|1907.44|1907.14|1905.83|1905.33|1907.44|1907.14|1905.74|1905.33|731
1673980500000|2023-01-17 18:35:00|1905.84|1905.34|1905.65|1905.15|1905.99|1905.6|1905.35|1904.98|606
1673980800000|2023-01-17 18:40:00|1905.63|1905.13|1905.46|1904.96|1905.67|1905.23|1904.98|1904.65|574
1673981100000|2023-01-17 18:45:00|1905.43|1904.93|1906.12|1905.82|1906.34|1906.01|1904.83|1904.53|630
1673981400000|2023-01-17 18:50:00|1906.21|1905.71|1906.22|1905.92|1906.66|1906.31|1905.96|1905.57|481
1673981700000|2023-01-17 18:55:00|1906.21|1905.91|1905.9|1905.4|1906.29|1905.98|1905.55|1905.2|459
1673982000000|2023-01-17 19:00:00|1905.84|1905.54|1905.73|1905.43|1906.15|1905.76|1905.3|1904.9|524
1673982300000|2023-01-17 19:05:00|1905.83|1905.33|1905.29|1904.99|1906.04|1905.63|1905.26|1904.87|455
1673982600000|2023-01-17 19:10:00|1905.3|1905|1904.56|1904.26|1905.74|1905.39|1904.03|1903.66|691
1673982900000|2023-01-17 19:15:00|1904.51|1904.21|1905.02|1904.52|1905.07|1904.74|1903.95|1903.61|785
1673983200000|2023-01-17 19:20:00|1904.99|1904.49|1905.86|1905.56|1905.99|1905.64|1904.43|1903.99|700
1673983500000|2023-01-17 19:25:00|1905.97|1905.47|1906.32|1905.82|1906.74|1906.35|1905.79|1905.41|614
1673983800000|2023-01-17 19:30:00|1906.21|1905.91|1907.68|1907.38|1907.77|1907.46|1906.21|1905.91|603
1673984100000|2023-01-17 19:35:00|1907.69|1907.39|1908.22|1907.92|1908.67|1908.35|1907.69|1907.35|630
1673984400000|2023-01-17 19:40:00|1908.17|1907.87|1909.42|1909.12|1909.59|1909.25|1908.13|1907.75|741
1673984700000|2023-01-17 19:45:00|1909.43|1909.13|1908.81|1908.51|1909.51|1909.13|1908.72|1908.42|590
1673985000000|2023-01-17 19:50:00|1908.8|1908.5|1908.54|1908.24|1909.04|1908.74|1908.22|1907.81|537
1673985300000|2023-01-17 19:55:00|1908.52|1908.22|1908.15|1907.85|1908.82|1908.42|1907.75|1907.38|633
1673985600000|2023-01-17 20:00:00|1908.11|1907.81|1909.51|1909.21|1909.56|1909.21|1908.05|1907.66|613
1673985900000|2023-01-17 20:05:00|1909.5|1909.2|1909.49|1909.19|1909.93|1909.63|1909.29|1908.89|487
1673986200000|2023-01-17 20:10:00|1909.47|1909.17|1908.37|1908.07|1911|1910.59|1907.72|1907.42|777
1673986500000|2023-01-17 20:15:00|1908.36|1908.06|1910.19|1909.89|1911.16|1910.74|1908.16|1907.86|753
1673986800000|2023-01-17 20:20:00|1910.09|1909.79|1910.18|1909.68|1910.46|1910.16|1909.12|1908.8|881
1673987100000|2023-01-17 20:25:00|1910.2|1909.7|1909.01|1908.71|1910.62|1910.26|1908.86|1908.46|693
1673987400000|2023-01-17 20:30:00|1908.97|1908.67|1908.74|1908.44|1908.99|1908.67|1907.99|1907.61|500
1673987700000|2023-01-17 20:35:00|1908.73|1908.43|1908.58|1908.28|1909.04|1908.65|1908.46|1908.08|352
1673988000000|2023-01-17 20:40:00|1908.67|1908.17|1909.05|1908.75|1909.18|1908.78|1908.39|1908.02|500
1673988300000|2023-01-17 20:45:00|1909.07|1908.77|1908.52|1908.22|1909.12|1908.77|1908.46|1908.16|556
1673988600000|2023-01-17 20:50:00|1908.53|1908.23|1908.61|1908.11|1908.91|1908.52|1908.24|1907.94|522
1673988900000|2023-01-17 20:55:00|1908.51|1908.21|1909.41|1909.11|1909.46|1909.11|1908.5|1908.14|604
1673989200000|2023-01-17 21:00:00|1909.38|1909.08|1909.08|1908.58|1909.38|1909.08|1908.52|1908.17|386
1673989500000|2023-01-17 21:05:00|1909.11|1908.61|1908.99|1908.49|1909.39|1909.03|1908.85|1908.49|231
1673989800000|2023-01-17 21:10:00|1908.89|1908.59|1908.6|1908.3|1908.95|1908.59|1908.26|1907.9|182
1673990100000|2023-01-17 21:15:00|1908.59|1908.29|1908.55|1908.05|1908.7|1908.31|1908.14|1907.78|212
1673990400000|2023-01-17 21:20:00|1908.41|1908.11|1908.64|1908.34|1908.87|1908.46|1908.37|1908.07|176
1673990700000|2023-01-17 21:25:00|1908.69|1908.39|1909.2|1908.7|1909.2|1908.84|1908.62|1908.24|233
1673991000000|2023-01-17 21:30:00|1909.21|1908.71|1909.11|1908.61|1909.21|1908.8|1908.89|1908.48|224
1673991300000|2023-01-17 21:35:00|1909.09|1908.59|1908.25|1907.75|1909.1|1908.67|1908.19|1907.69|171
1673991600000|2023-01-17 21:40:00|1908.24|1907.74|1908.54|1908.04|1908.6|1908.16|1908.13|1907.66|174
1673991900000|2023-01-17 21:45:00|1908.56|1908.06|1908.75|1908.25|1908.87|1908.37|1908.32|1907.86|211
1673992200000|2023-01-17 21:50:00|1908.79|1908.29|1908.8|1908.3|1909.06|1908.56|1908.47|1908.01|191
1673992500000|2023-01-17 21:55:00|1908.79|1908.29|1908.95|1908.45|1909.12|1908.62|1908.73|1908.24|208
1673996400000|2023-01-17 23:00:00|1908.73|1908.23|1908.48|1907.98|1908.74|1908.24|1907.91|1907.51|147
1673996700000|2023-01-17 23:05:00|1908.64|1908.14|1908.76|1908.26|1908.84|1908.46|1908.32|1907.97|130
1673997000000|2023-01-17 23:10:00|1908.73|1908.23|1908.69|1908.19|1908.93|1908.53|1908.33|1907.92|144
1673997300000|2023-01-17 23:15:00|1908.59|1908.09|1908.77|1908.27|1908.88|1908.38|1908.23|1907.74|224
1673997600000|2023-01-17 23:20:00|1908.84|1908.34|1909.15|1908.65|1909.2|1908.7|1908.51|1908.01|169
1673997900000|2023-01-17 23:25:00|1909.06|1908.56|1909.05|1908.75|1909.37|1908.87|1909.05|1908.56|126
1673998200000|2023-01-17 23:30:00|1908.98|1908.68|1908.79|1908.29|1909.11|1908.78|1908.37|1908.04|234
1673998500000|2023-01-17 23:35:00|1908.78|1908.28|1908.69|1908.19|1908.95|1908.55|1908.49|1908.08|173
1673998800000|2023-01-17 23:40:00|1908.7|1908.2|1908.68|1908.18|1908.74|1908.39|1908.24|1907.81|238
1673999100000|2023-01-17 23:45:00|1908.67|1908.17|1909.3|1908.8|1909.3|1908.9|1908.42|1908|274
1673999400000|2023-01-17 23:50:00|1909.29|1908.79|1909.08|1908.78|1909.33|1908.94|1908.96|1908.56|213
1673999700000|2023-01-17 23:55:00|1909.09|1908.79|1908.9|1908.6|1909.3|1908.95|1908.67|1908.29|266
1674000000000|2023-01-18 00:00:00|1908.91|1908.61|1908.25|1907.95|1909.44|1909.09|1908.23|1907.93|439
1674000300000|2023-01-18 00:05:00|1908.2|1907.9|1908.62|1908.32|1908.79|1908.42|1907.8|1907.47|413
1674000600000|2023-01-18 00:10:00|1908.51|1908.21|1908.55|1908.05|1908.66|1908.25|1908.19|1907.81|351
1674000900000|2023-01-18 00:15:00|1908.53|1908.03|1908.71|1908.21|1909.13|1908.71|1908.36|1907.96|259
1674001200000|2023-01-18 00:20:00|1908.72|1908.22|1908.98|1908.48|1909.01|1908.6|1908.52|1908.12|259
1674001500000|2023-01-18 00:25:00|1908.95|1908.45|1908.29|1907.79|1908.95|1908.56|1908.1|1907.78|316
1674001800000|2023-01-18 00:30:00|1908.2|1907.9|1908.81|1908.51|1908.81|1908.51|1908.17|1907.87|351
1674002100000|2023-01-18 00:35:00|1908.83|1908.53|1908.75|1908.45|1909.19|1908.78|1908.38|1908.01|400
1674002400000|2023-01-18 00:40:00|1908.77|1908.47|1908.11|1907.81|1908.83|1908.47|1907.9|1907.48|405
1674002700000|2023-01-18 00:45:00|1908.07|1907.77|1907.85|1907.55|1908.31|1907.94|1907.75|1907.37|365
1674003000000|2023-01-18 00:50:00|1907.9|1907.6|1907.27|1906.97|1908.41|1908.02|1906.9|1906.6|598
1674003300000|2023-01-18 00:55:00|1907.29|1906.99|1907.55|1907.25|1907.89|1907.5|1906.98|1906.58|491
1674003600000|2023-01-18 01:00:00|1907.62|1907.12|1908.78|1908.48|1908.86|1908.53|1906.95|1906.55|815
1674003900000|2023-01-18 01:05:00|1908.89|1908.39|1909.1|1908.6|1909.34|1908.97|1908.6|1908.27|561
1674004200000|2023-01-18 01:10:00|1909.03|1908.73|1907.85|1907.55|1909.2|1908.88|1907.5|1907.17|627
1674004500000|2023-01-18 01:15:00|1907.86|1907.56|1908.21|1907.71|1908.38|1908.02|1907.47|1907.16|556
1674004800000|2023-01-18 01:20:00|1908.2|1907.7|1908.57|1908.07|1909.24|1908.85|1908.11|1907.69|545
1674005100000|2023-01-18 01:25:00|1908.5|1908|1907.84|1907.34|1908.64|1908.32|1907.49|1907.12|541
1674005400000|2023-01-18 01:30:00|1907.75|1907.45|1907.09|1906.79|1908.37|1907.95|1907.09|1906.75|679
1674005700000|2023-01-18 01:35:00|1907.11|1906.81|1906.78|1906.48|1907.45|1907.13|1906.57|1906.19|568
1674006000000|2023-01-18 01:40:00|1906.88|1906.38|1908.05|1907.55|1908.1|1907.72|1906.79|1906.38|570
1674006300000|2023-01-18 01:45:00|1908.07|1907.57|1907.56|1907.26|1908.07|1907.66|1906.87|1906.56|506
1674006600000|2023-01-18 01:50:00|1907.55|1907.25|1907.95|1907.65|1908.45|1908.1|1907.33|1906.94|561
1674006900000|2023-01-18 01:55:00|1907.94|1907.64|1908.99|1908.69|1909.27|1908.94|1907.74|1907.34|701
1674007200000|2023-01-18 02:00:00|1909.08|1908.58|1910.23|1909.73|1910.64|1910.29|1908.95|1908.56|718
1674007500000|2023-01-18 02:05:00|1910.24|1909.74|1909.87|1909.57|1910.24|1909.89|1909.64|1909.24|595
1674007800000|2023-01-18 02:10:00|1909.88|1909.58|1910.08|1909.78|1910.54|1910.12|1909.73|1909.31|537
1674008100000|2023-01-18 02:15:00|1910.05|1909.75|1910.14|1909.84|1910.5|1910.1|1909.72|1909.38|432
1674008400000|2023-01-18 02:20:00|1910.28|1909.78|1909.71|1909.41|1910.49|1910.1|1909.69|1909.33|433
1674008700000|2023-01-18 02:25:00|1909.72|1909.42|1908.52|1908.22|1909.84|1909.44|1908.44|1908.11|458
1674009000000|2023-01-18 02:30:00|1908.53|1908.23|1908.75|1908.25|1908.97|1908.59|1908.11|1907.72|570
1674009300000|2023-01-18 02:35:00|1908.76|1908.26|1908.21|1907.71|1909.37|1908.87|1907.99|1907.49|537
1674009600000|2023-01-18 02:40:00|1908.22|1907.72|1904.83|1904.33|1908.45|1907.95|1900.94|1900.44|1909
1674009900000|2023-01-18 02:45:00|1904.97|1904.47|1904.03|1903.53|1905.08|1904.58|1903.07|1902.68|1677
1674010200000|2023-01-18 02:50:00|1904.02|1903.52|1902.99|1902.49|1904.71|1904.21|1902.72|1902.22|1561
1674010500000|2023-01-18 02:55:00|1903.04|1902.54|1904.38|1903.88|1904.8|1904.3|1902.56|1902.06|1444
1674010800000|2023-01-18 03:00:00|1904.48|1903.98|1903.5|1903|1904.93|1904.43|1903.16|1902.66|1311
1674011100000|2023-01-18 03:05:00|1903.48|1902.98|1904.02|1903.52|1904.21|1903.71|1903.08|1902.58|1097
1674011400000|2023-01-18 03:10:00|1904.07|1903.57|1905.36|1905.06|1905.85|1905.46|1903.9|1903.4|1194
1674011700000|2023-01-18 03:15:00|1905.35|1905.05|1904.69|1904.19|1905.97|1905.47|1904.64|1904.14|1078
1674012000000|2023-01-18 03:20:00|1904.71|1904.21|1903.08|1902.58|1904.87|1904.41|1903.03|1902.53|970
1674012300000|2023-01-18 03:25:00|1903.09|1902.59|1902.38|1902.08|1903.33|1902.83|1902.33|1901.99|979
1674012600000|2023-01-18 03:30:00|1902.39|1902.09|1900.42|1900.12|1902.56|1902.18|1900.34|1900.04|1074
1674012900000|2023-01-18 03:35:00|1900.4|1900.1|1900.3|1900|1900.95|1900.56|1900.04|1899.56|744
1674013200000|2023-01-18 03:40:00|1900.29|1899.99|1900.94|1900.44|1901.22|1900.85|1899.4|1899.06|855
1674013500000|2023-01-18 03:45:00|1900.93|1900.43|1901.25|1900.95|1902.17|1901.8|1900.65|1900.27|830
1674013800000|2023-01-18 03:50:00|1901.26|1900.96|1900.41|1900.11|1901.42|1901.06|1900.06|1899.69|729
1674014100000|2023-01-18 03:55:00|1900.4|1900.1|1900.47|1899.97|1901.09|1900.69|1900.14|1899.75|699
1674014400000|2023-01-18 04:00:00|1900.3|1900|1899.9|1899.4|1900.75|1900.35|1899.49|1899.12|763
1674014700000|2023-01-18 04:05:00|1899.89|1899.39|1898.59|1898.09|1899.89|1899.5|1897.96|1897.63|840
1674015000000|2023-01-18 04:10:00|1898.57|1898.07|1898.41|1897.91|1898.92|1898.52|1897.58|1897.21|766
1674015300000|2023-01-18 04:15:00|1898.3|1898|1898.93|1898.43|1899.06|1898.66|1898.07|1897.68|612
1674015600000|2023-01-18 04:20:00|1898.84|1898.54|1898.02|1897.72|1898.89|1898.54|1897.69|1897.38|613
1674015900000|2023-01-18 04:25:00|1898.01|1897.71|1898.72|1898.42|1898.72|1898.42|1897.51|1897.16|669
1674016200000|2023-01-18 04:30:00|1898.67|1898.37|1899.27|1898.77|1899.36|1898.96|1897.95|1897.54|678
1674016500000|2023-01-18 04:35:00|1899.28|1898.78|1899.07|1898.77|1899.3|1898.92|1898.59|1898.26|537
1674016800000|2023-01-18 04:40:00|1899.04|1898.74|1899.72|1899.22|1899.73|1899.35|1898.99|1898.64|484
1674017100000|2023-01-18 04:45:00|1899.56|1899.26|1899.61|1899.31|1899.9|1899.51|1899.12|1898.73|486
1674017400000|2023-01-18 04:50:00|1899.63|1899.33|1899.54|1899.24|1899.77|1899.47|1899.15|1898.78|399
1674017700000|2023-01-18 04:55:00|1899.52|1899.22|1899.78|1899.48|1899.95|1899.54|1899.37|1898.98|378
1674018000000|2023-01-18 05:00:00|1899.77|1899.47|1898.85|1898.55|1899.86|1899.47|1898.8|1898.5|485
1674018300000|2023-01-18 05:05:00|1898.83|1898.53|1898.8|1898.5|1899.08|1898.7|1898.14|1897.83|633
1674018600000|2023-01-18 05:10:00|1898.9|1898.4|1898.44|1897.94|1899|1898.63|1897.9|1897.54|474
1674018900000|2023-01-18 05:15:00|1898.35|1898.05|1898.09|1897.79|1898.5|1898.11|1897.55|1897.2|453
1674019200000|2023-01-18 05:20:00|1898.1|1897.8|1897.89|1897.59|1898.5|1898.1|1897.82|1897.46|391
1674019500000|2023-01-18 05:25:00|1897.88|1897.58|1897.99|1897.49|1898.24|1897.94|1897.66|1897.27|410
1674019800000|2023-01-18 05:30:00|1897.98|1897.48|1897.25|1896.95|1898.7|1898.3|1897.19|1896.81|824
1674020100000|2023-01-18 05:35:00|1897.24|1896.94|1897.54|1897.24|1898|1897.67|1896.97|1896.62|797
1674020400000|2023-01-18 05:40:00|1897.56|1897.26|1897.78|1897.28|1898.77|1898.44|1897.37|1896.96|880
1674020700000|2023-01-18 05:45:00|1897.72|1897.42|1897.03|1896.73|1897.75|1897.42|1896.81|1896.43|799
1674021000000|2023-01-18 05:50:00|1897.07|1896.77|1898|1897.7|1898.12|1897.75|1896.8|1896.44|779
1674021300000|2023-01-18 05:55:00|1898.01|1897.71|1898.1|1897.8|1898.26|1897.86|1897.09|1896.72|785
1674021600000|2023-01-18 06:00:00|1898.2|1897.7|1899.07|1898.57|1899.26|1898.86|1898.02|1897.63|857
1674021900000|2023-01-18 06:05:00|1899.08|1898.58|1899.38|1899.08|1899.52|1899.22|1898.76|1898.34|654
1674022200000|2023-01-18 06:10:00|1899.37|1899.07|1901.2|1900.9|1901.56|1901.15|1899.34|1898.94|837
1674022500000|2023-01-18 06:15:00|1901.19|1900.89|1902.97|1902.47|1903.14|1902.84|1901.06|1900.73|877
1674022800000|2023-01-18 06:20:00|1903|1902.5|1903.41|1903.11|1903.7|1903.4|1902.1|1901.73|801
1674023100000|2023-01-18 06:25:00|1903.4|1903.1|1903.1|1902.6|1904.49|1904.19|1902.99|1902.59|829
1674023400000|2023-01-18 06:30:00|1903.12|1902.62|1902.51|1902.01|1903.58|1903.18|1902.37|1901.96|882
1674023700000|2023-01-18 06:35:00|1902.5|1902|1902.45|1901.95|1903.1|1902.79|1902.26|1901.84|631
1674024000000|2023-01-18 06:40:00|1902.38|1901.88|1902.11|1901.81|1902.44|1901.94|1901.24|1900.79|967
1674024300000|2023-01-18 06:45:00|1902.1|1901.8|1901.48|1900.98|1902.76|1902.36|1901.09|1900.67|723
1674024600000|2023-01-18 06:50:00|1901.52|1901.02|1901.9|1901.6|1902.15|1901.85|1901.15|1900.77|603
1674024900000|2023-01-18 06:55:00|1901.87|1901.57|1903.16|1902.86|1903.31|1902.91|1901.56|1901.17|808
1674025200000|2023-01-18 07:00:00|1903.2|1902.9|1905|1904.7|1905.17|1904.87|1903.1|1902.76|1071
1674025500000|2023-01-18 07:05:00|1905.01|1904.71|1904.51|1904.01|1905.52|1905.18|1904.1|1903.74|934
1674025800000|2023-01-18 07:10:00|1904.5|1904|1904.89|1904.39|1905.66|1905.36|1904.27|1903.94|986
1674026100000|2023-01-18 07:15:00|1904.78|1904.48|1905.71|1905.41|1905.79|1905.41|1904.6|1904.21|778
1674026400000|2023-01-18 07:20:00|1905.7|1905.4|1905.92|1905.62|1906.13|1905.74|1904.89|1904.51|898
1674026700000|2023-01-18 07:25:00|1905.93|1905.63|1907.51|1907.21|1909.28|1908.95|1905.91|1905.53|1323
1674027000000|2023-01-18 07:30:00|1907.52|1907.22|1907.73|1907.43|1908.1|1907.8|1906.34|1905.96|1011
1674027300000|2023-01-18 07:35:00|1907.71|1907.41|1908.21|1907.91|1909.01|1908.71|1907.6|1907.22|1132
1674027600000|2023-01-18 07:40:00|1908.19|1907.89|1907.24|1906.94|1908.78|1908.47|1906.36|1906.01|1148
1674027900000|2023-01-18 07:45:00|1907.21|1906.91|1907.57|1907.27|1908.41|1908.04|1906.74|1906.42|1158
1674028200000|2023-01-18 07:50:00|1907.54|1907.24|1908.56|1908.26|1909.19|1908.89|1907.54|1907.19|899
1674028500000|2023-01-18 07:55:00|1908.54|1908.24|1907.97|1907.67|1909.19|1908.89|1907.58|1907.18|973
1674028800000|2023-01-18 08:00:00|1908|1907.7|1911.26|1910.96|1911.44|1911.14|1908|1907.64|1085
1674029100000|2023-01-18 08:05:00|1911.27|1910.97|1910.47|1910.17|1911.4|1910.99|1909.83|1909.51|857
1674029400000|2023-01-18 08:10:00|1910.46|1910.16|1912.27|1911.97|1912.59|1912.29|1910.35|1910.05|928
1674029700000|2023-01-18 08:15:00|1912.36|1912.06|1914|1913.7|1915.25|1914.95|1912.14|1911.84|1296
1674030000000|2023-01-18 08:20:00|1913.98|1913.68|1912.49|1912.19|1914.32|1914.02|1912.43|1912.13|1113
1674030300000|2023-01-18 08:25:00|1912.5|1912.2|1912.18|1911.88|1913.4|1913.05|1911.98|1911.68|1042
1674030600000|2023-01-18 08:30:00|1912.16|1911.86|1912.01|1911.71|1912.78|1912.4|1911.7|1911.34|994
1674030900000|2023-01-18 08:35:00|1911.96|1911.66|1911.5|1911.2|1912.15|1911.84|1910.43|1910.13|989
1674031200000|2023-01-18 08:40:00|1911.47|1911.17|1911.8|1911.5|1912.35|1912.05|1911.03|1910.69|758
1674031500000|2023-01-18 08:45:00|1911.81|1911.51|1911.1|1910.8|1912.37|1912.04|1911.08|1910.78|819
1674031800000|2023-01-18 08:50:00|1911.09|1910.79|1911.32|1911.02|1911.99|1911.69|1910.73|1910.43|703
1674032100000|2023-01-18 08:55:00|1911.33|1911.03|1912.42|1912.12|1912.46|1912.12|1911.16|1910.86|780
1674032400000|2023-01-18 09:00:00|1912.44|1912.14|1910.86|1910.56|1912.76|1912.37|1910.8|1910.47|814
1674032700000|2023-01-18 09:05:00|1910.89|1910.59|1911.78|1911.48|1911.83|1911.53|1910.38|1909.99|694
1674033000000|2023-01-18 09:10:00|1911.8|1911.5|1910.83|1910.53|1911.94|1911.62|1910.44|1910.07|631
1674033300000|2023-01-18 09:15:00|1910.81|1910.51|1912.12|1911.82|1912.36|1912.05|1910.77|1910.41|646
1674033600000|2023-01-18 09:20:00|1912.21|1911.71|1911.69|1911.39|1912.66|1912.36|1911.45|1911.15|684
1674033900000|2023-01-18 09:25:00|1911.68|1911.38|1912.34|1912.04|1912.63|1912.33|1911.66|1911.36|568
1674034200000|2023-01-18 09:30:00|1912.32|1912.02|1913.77|1913.47|1914.25|1913.92|1912.32|1912.02|1070
1674034500000|2023-01-18 09:35:00|1913.76|1913.46|1913.75|1913.45|1914.18|1913.84|1913.27|1912.93|738
1674034800000|2023-01-18 09:40:00|1913.74|1913.44|1913.69|1913.39|1913.91|1913.55|1913.09|1912.69|657
1674035100000|2023-01-18 09:45:00|1913.7|1913.4|1915.26|1914.96|1915.43|1915.13|1913.7|1913.38|733
1674035400000|2023-01-18 09:50:00|1915.28|1914.98|1915.28|1914.98|1916.15|1915.85|1914.98|1914.68|688
1674035700000|2023-01-18 09:55:00|1915.31|1915.01|1915.05|1914.75|1915.58|1915.28|1914.65|1914.27|697
1674036000000|2023-01-18 10:00:00|1915.03|1914.73|1913.63|1913.33|1915.29|1914.89|1913.47|1913.17|655
1674036300000|2023-01-18 10:05:00|1913.64|1913.34|1912.85|1912.55|1913.95|1913.59|1912.5|1912.2|628
1674036600000|2023-01-18 10:10:00|1912.84|1912.54|1912.04|1911.74|1913.21|1912.85|1911.79|1911.49|784
1674036900000|2023-01-18 10:15:00|1912.05|1911.75|1913.12|1912.82|1913.2|1912.9|1912.05|1911.74|629
1674037200000|2023-01-18 10:20:00|1913.11|1912.81|1912.61|1912.31|1913.6|1913.22|1912.32|1912.02|556
1674037500000|2023-01-18 10:25:00|1912.6|1912.3|1912.44|1912.14|1913.39|1913.09|1912.4|1912|660
1674037800000|2023-01-18 10:30:00|1912.45|1912.15|1913|1912.7|1913.28|1912.91|1911.44|1911.14|763
1674038100000|2023-01-18 10:35:00|1912.99|1912.69|1913.98|1913.68|1914.16|1913.84|1912.74|1912.44|647
1674038400000|2023-01-18 10:40:00|1914.05|1913.55|1913.94|1913.64|1914.28|1913.98|1913.52|1913.14|643
1674038700000|2023-01-18 10:45:00|1913.95|1913.65|1914.09|1913.79|1914.45|1914.09|1913.62|1913.32|623
1674039000000|2023-01-18 10:50:00|1914.05|1913.75|1913.96|1913.66|1914.43|1914.13|1913.77|1913.47|442
1674039300000|2023-01-18 10:55:00|1913.95|1913.65|1914.56|1914.26|1914.74|1914.39|1913.86|1913.49|541
1674039600000|2023-01-18 11:00:00|1914.55|1914.25|1915.34|1915.04|1915.56|1915.26|1914.38|1914.06|460
1674039900000|2023-01-18 11:05:00|1915.35|1915.05|1914.93|1914.63|1915.47|1915.17|1914.74|1914.44|518
1674040200000|2023-01-18 11:10:00|1914.94|1914.64|1915.15|1914.85|1915.25|1914.95|1914.39|1914.04|521
1674040500000|2023-01-18 11:15:00|1915.14|1914.84|1915.76|1915.46|1916.08|1915.78|1915.14|1914.74|514
1674040800000|2023-01-18 11:20:00|1915.74|1915.44|1914.9|1914.6|1915.74|1915.44|1914.79|1914.49|563
1674041100000|2023-01-18 11:25:00|1914.89|1914.59|1914.64|1914.34|1915.51|1915.11|1914.61|1914.21|521
1674041400000|2023-01-18 11:30:00|1914.63|1914.33|1915.14|1914.84|1915.37|1915.07|1914.34|1914.01|574
1674041700000|2023-01-18 11:35:00|1915.25|1914.75|1915.26|1914.96|1915.48|1915.16|1914.71|1914.41|516
1674042000000|2023-01-18 11:40:00|1915.22|1914.92|1915.12|1914.82|1915.78|1915.41|1915|1914.7|517
1674042300000|2023-01-18 11:45:00|1915.07|1914.77|1914.95|1914.65|1915.24|1914.94|1914.26|1913.96|623
1674042600000|2023-01-18 11:50:00|1914.94|1914.64|1916.19|1915.69|1916.39|1916.09|1914.79|1914.45|652
1674042900000|2023-01-18 11:55:00|1916.1|1915.8|1915.84|1915.54|1917.04|1916.7|1915.69|1915.26|780
1674043200000|2023-01-18 12:00:00|1915.87|1915.57|1916.87|1916.57|1917|1916.7|1915.56|1915.26|834
1674043500000|2023-01-18 12:05:00|1916.85|1916.55|1916.69|1916.39|1917.07|1916.77|1916.42|1916.05|670
1674043800000|2023-01-18 12:10:00|1916.72|1916.42|1917.24|1916.94|1917.37|1917.07|1916.35|1916.05|661
1674044100000|2023-01-18 12:15:00|1917.25|1916.95|1916.4|1916.1|1917.5|1917.14|1916.39|1916.02|681
1674044400000|2023-01-18 12:20:00|1916.44|1916.14|1916.67|1916.37|1917.05|1916.69|1916.26|1915.96|556
1674044700000|2023-01-18 12:25:00|1916.68|1916.38|1916.2|1915.9|1916.89|1916.55|1916.14|1915.8|501
1674045000000|2023-01-18 12:30:00|1916.24|1915.94|1916.75|1916.45|1916.92|1916.55|1915.93|1915.57|624
1674045300000|2023-01-18 12:35:00|1916.76|1916.46|1915.86|1915.56|1916.85|1916.55|1915.79|1915.49|619
1674045600000|2023-01-18 12:40:00|1915.85|1915.55|1915.58|1915.28|1916|1915.67|1915.21|1914.91|626
1674045900000|2023-01-18 12:45:00|1915.57|1915.27|1916.33|1916.03|1916.67|1916.33|1915.09|1914.79|580
1674046200000|2023-01-18 12:50:00|1916.32|1916.02|1917.59|1917.29|1918.27|1917.94|1916.23|1915.93|886
1674046500000|2023-01-18 12:55:00|1917.57|1917.27|1917.53|1917.23|1917.89|1917.59|1916.8|1916.5|701
1674046800000|2023-01-18 13:00:00|1917.52|1917.22|1919.04|1918.74|1919.84|1919.5|1917.14|1916.83|1130
1674047100000|2023-01-18 13:05:00|1919.09|1918.79|1918.73|1918.43|1919.45|1919.1|1918.67|1918.31|940
1674047400000|2023-01-18 13:10:00|1918.72|1918.42|1919.49|1919.19|1919.49|1919.19|1918.48|1918.17|891
1674047700000|2023-01-18 13:15:00|1919.47|1919.17|1917.67|1917.37|1919.9|1919.56|1917.67|1917.37|966
1674048000000|2023-01-18 13:20:00|1917.72|1917.42|1918.07|1917.77|1919.32|1919.02|1917.61|1917.31|988
1674048300000|2023-01-18 13:25:00|1918.17|1917.87|1918.4|1917.9|1919.22|1918.72|1917.71|1917.41|914
1674048600000|2023-01-18 13:30:00|1918.36|1917.86|1920.2|1919.7|1924.68|1924.18|1918.36|1917.86|1972
1674048900000|2023-01-18 13:35:00|1920.24|1919.74|1919.18|1918.68|1921.3|1920.8|1917.64|1917.14|1868
1674049200000|2023-01-18 13:40:00|1919.11|1918.61|1920.25|1919.75|1920.42|1919.92|1916.47|1915.97|1822
1674049500000|2023-01-18 13:45:00|1920.28|1919.78|1920.47|1919.97|1921.39|1920.89|1919.47|1918.99|1523
1674049800000|2023-01-18 13:50:00|1920.41|1919.91|1923.49|1922.99|1923.52|1923.15|1920.36|1919.86|1554
1674050100000|2023-01-18 13:55:00|1923.55|1923.05|1921.53|1921.23|1923.74|1923.24|1921.2|1920.9|1401
1674050400000|2023-01-18 14:00:00|1921.57|1921.27|1922.81|1922.51|1922.88|1922.58|1921.08|1920.71|1231
1674050700000|2023-01-18 14:05:00|1922.86|1922.56|1924.2|1923.9|1924.93|1924.63|1922.86|1922.56|1393
1674051000000|2023-01-18 14:10:00|1924.27|1923.97|1923.19|1922.89|1924.64|1924.34|1922.89|1922.59|1172
1674051300000|2023-01-18 14:15:00|1923.15|1922.85|1923.16|1922.86|1925.82|1925.52|1922.85|1922.55|1649
1674051600000|2023-01-18 14:20:00|1923.17|1922.87|1922.33|1922.03|1923.5|1923.2|1921.03|1920.73|1446
1674051900000|2023-01-18 14:25:00|1922.4|1922.1|1922.86|1922.56|1923.61|1923.24|1922.07|1921.77|1466
1674052200000|2023-01-18 14:30:00|1922.87|1922.57|1924.99|1924.69|1926.1|1925.8|1922.87|1922.57|1807
1674052500000|2023-01-18 14:35:00|1924.97|1924.67|1921.6|1921.3|1925.12|1924.82|1920.43|1920.06|1773
1674052800000|2023-01-18 14:40:00|1921.59|1921.29|1921|1920.7|1923|1922.69|1920.08|1919.78|1608
1674053100000|2023-01-18 14:45:00|1920.97|1920.67|1920.65|1920.35|1922.02|1921.66|1918.93|1918.63|1705
1674053400000|2023-01-18 14:50:00|1920.62|1920.32|1920.62|1920.32|1921.54|1921.24|1919.96|1919.66|1336
1674053700000|2023-01-18 14:55:00|1920.68|1920.38|1921.57|1921.27|1921.7|1921.39|1919.42|1919.12|1184
1674054000000|2023-01-18 15:00:00|1921.56|1921.26|1918.21|1917.91|1922.29|1921.99|1917.17|1916.87|1620
1674054300000|2023-01-18 15:05:00|1918.25|1917.95|1918.58|1918.28|1919.98|1919.68|1918.18|1917.8|1399
1674054600000|2023-01-18 15:10:00|1918.59|1918.29|1916.3|1916|1919.45|1919.13|1915.76|1915.46|1355
1674054900000|2023-01-18 15:15:00|1916.35|1916.05|1915.47|1915.17|1917.77|1917.46|1914.67|1914.37|1473
1674055200000|2023-01-18 15:20:00|1915.46|1915.16|1917.9|1917.6|1918|1917.65|1915.46|1915.16|1244
1674055500000|2023-01-18 15:25:00|1917.88|1917.58|1918.23|1917.93|1918.56|1918.24|1916.71|1916.41|1158
1674055800000|2023-01-18 15:30:00|1918.18|1917.88|1918|1917.7|1918.62|1918.26|1916.31|1916.01|1196
1674056100000|2023-01-18 15:35:00|1917.99|1917.69|1915.03|1914.73|1918.49|1918.19|1914.6|1914.3|1301
1674056400000|2023-01-18 15:40:00|1915.02|1914.72|1916.68|1916.38|1916.99|1916.69|1914.85|1914.55|1374
1674056700000|2023-01-18 15:45:00|1916.69|1916.39|1916.11|1915.81|1917.4|1917.1|1915.81|1915.48|1226
1674057000000|2023-01-18 15:50:00|1916.14|1915.84|1913.74|1913.44|1916.34|1915.98|1913.35|1913.03|1345
1674057300000|2023-01-18 15:55:00|1913.66|1913.36|1912.52|1912.22|1913.71|1913.37|1911.59|1911.29|1431
1674057600000|2023-01-18 16:00:00|1912.53|1912.23|1911.53|1911.23|1913.05|1912.72|1911.3|1911|1192
1674057900000|2023-01-18 16:05:00|1911.52|1911.22|1911.93|1911.63|1912.43|1912.13|1911|1910.7|1147
1674058200000|2023-01-18 16:10:00|1911.94|1911.64|1912.58|1912.28|1912.86|1912.56|1911|1910.7|1126
1674058500000|2023-01-18 16:15:00|1912.54|1912.24|1911.89|1911.59|1912.9|1912.6|1911.47|1911.07|1115
1674058800000|2023-01-18 16:20:00|1911.86|1911.56|1910.94|1910.44|1912.26|1911.92|1910.64|1910.28|1208
1674059100000|2023-01-18 16:25:00|1910.95|1910.45|1909.55|1909.05|1911.66|1911.35|1909.28|1908.98|1267
1674059400000|2023-01-18 16:30:00|1909.47|1909.17|1908.53|1908.23|1909.71|1909.35|1906.84|1906.54|1314
1674059700000|2023-01-18 16:35:00|1908.52|1908.22|1908.58|1908.08|1908.92|1908.62|1907.42|1907.12|1157
1674060000000|2023-01-18 16:40:00|1908.49|1908.19|1906.72|1906.42|1909.25|1908.93|1906.36|1905.98|1261
1674060300000|2023-01-18 16:45:00|1906.68|1906.38|1908.32|1907.82|1908.42|1908.06|1906.1|1905.7|1138
1674060600000|2023-01-18 16:50:00|1908.31|1907.81|1909.14|1908.84|1909.24|1908.89|1907.71|1907.29|992
1674060900000|2023-01-18 16:55:00|1909.19|1908.89|1908.62|1908.32|1909.91|1909.61|1908.2|1907.9|1003
1674061200000|2023-01-18 17:00:00|1908.8|1908.5|1905.52|1905.02|1909.13|1908.83|1905.27|1904.92|1155
1674061500000|2023-01-18 17:05:00|1905.48|1905.18|1907.11|1906.81|1907.45|1907.15|1905.26|1904.96|875
1674061800000|2023-01-18 17:10:00|1906.38|1906.08|1906.8|1906.5|1907.05|1906.73|1906.14|1905.81|1015
1674062100000|2023-01-18 17:15:00|1906.82|1906.52|1905.19|1904.89|1907.23|1906.93|1905.08|1904.73|1218
1674062400000|2023-01-18 17:20:00|1905.29|1904.79|1904.22|1903.92|1906.21|1905.77|1904.17|1903.86|1207
1674062700000|2023-01-18 17:25:00|1904.24|1903.94|1903.52|1903.22|1904.39|1904.05|1902.5|1902.2|1170
1674063000000|2023-01-18 17:30:00|1903.51|1903.21|1902.1|1901.8|1903.51|1903.21|1901.99|1901.61|1031
1674063300000|2023-01-18 17:35:00|1902.09|1901.79|1903.78|1903.48|1904.33|1904.03|1901.79|1901.47|1013
1674063600000|2023-01-18 17:40:00|1903.77|1903.47|1904.03|1903.73|1904.64|1904.28|1903.33|1903|891
1674063900000|2023-01-18 17:45:00|1904.05|1903.75|1904.15|1903.85|1904.53|1904.14|1903.32|1902.93|856
1674064200000|2023-01-18 17:50:00|1904.16|1903.86|1903.69|1903.39|1904.17|1903.87|1903.07|1902.69|879
1674064500000|2023-01-18 17:55:00|1903.7|1903.4|1905.58|1905.08|1905.71|1905.32|1903.32|1903.02|981
1674064800000|2023-01-18 18:00:00|1905.66|1905.36|1905.64|1905.14|1906.45|1906.06|1905.18|1904.88|945
1674065100000|2023-01-18 18:05:00|1905.56|1905.06|1905.23|1904.93|1906.71|1906.33|1904.95|1904.61|1016
1674065400000|2023-01-18 18:10:00|1905.24|1904.94|1904.59|1904.29|1905.27|1904.95|1904.06|1903.71|815
1674065700000|2023-01-18 18:15:00|1904.58|1904.28|1905.55|1905.25|1905.65|1905.32|1904.46|1904.16|717
1674066000000|2023-01-18 18:20:00|1905.49|1905.19|1906.37|1906.07|1906.71|1906.41|1904.38|1903.98|783
1674066300000|2023-01-18 18:25:00|1906.27|1905.97|1905.41|1905.11|1906.27|1905.97|1905|1904.7|833
1674066600000|2023-01-18 18:30:00|1905.43|1905.13|1904.7|1904.4|1905.8|1905.41|1904.67|1904.33|411
1674066900000|2023-01-18 18:35:00|1904.71|1904.41|1904.74|1904.44|1905.4|1905.03|1904.6|1904.23|723
1674067200000|2023-01-18 18:40:00|1904.9|1904.4|1905.09|1904.79|1905.35|1905.05|1904.34|1903.98|612
1674067500000|2023-01-18 18:45:00|1905.19|1904.69|1904.91|1904.61|1906.49|1906.19|1904.91|1904.56|849
1674067800000|2023-01-18 18:50:00|1904.97|1904.67|1905.12|1904.82|1905.33|1905.01|1904.54|1904.23|634
1674068100000|2023-01-18 18:55:00|1905.11|1904.81|1905.16|1904.86|1905.87|1905.5|1904.87|1904.49|636
1674068400000|2023-01-18 19:00:00|1905.13|1904.83|1903.76|1903.46|1905.42|1905.07|1903.51|1903.15|780
1674068700000|2023-01-18 19:05:00|1903.79|1903.49|1903.9|1903.4|1904.29|1903.91|1903.25|1902.91|747
1674069000000|2023-01-18 19:10:00|1903.82|1903.52|1903.57|1903.27|1904.36|1903.98|1903.49|1903.14|617
1674069300000|2023-01-18 19:15:00|1903.58|1903.28|1904.1|1903.8|1904.3|1903.97|1903.41|1903.11|672
1674069600000|2023-01-18 19:20:00|1904.12|1903.82|1904.08|1903.78|1904.62|1904.32|1903.77|1903.45|549
1674069900000|2023-01-18 19:25:00|1904.09|1903.79|1904.47|1904.17|1904.67|1904.31|1903.87|1903.53|488
1674070200000|2023-01-18 19:30:00|1905.04|1904.74|1904.82|1904.32|1905.25|1904.84|1904.6|1904.21|430
1674070500000|2023-01-18 19:35:00|1904.72|1904.42|1904.43|1904.13|1904.93|1904.5|1904.11|1903.74|515
1674070800000|2023-01-18 19:40:00|1904.44|1904.14|1904.74|1904.44|1904.91|1904.52|1904.11|1903.77|529
1674071100000|2023-01-18 19:45:00|1904.78|1904.48|1905.17|1904.87|1905.35|1904.97|1904.48|1904.08|495
1674071400000|2023-01-18 19:50:00|1905.21|1904.91|1904.66|1904.36|1905.29|1904.91|1904.58|1904.28|337
1674071700000|2023-01-18 19:55:00|1904.67|1904.37|1905.33|1905.03|1905.59|1905.21|1904.36|1903.99|644
1674072000000|2023-01-18 20:00:00|1905.37|1905.07|1904.21|1903.91|1905.37|1905.07|1903.98|1903.59|749
1674072300000|2023-01-18 20:05:00|1904.32|1903.82|1904.02|1903.72|1904.47|1904.08|1903.73|1903.43|569
1674072600000|2023-01-18 20:10:00|1904|1903.7|1903.48|1903.18|1904.51|1904.16|1903.19|1902.86|545
1674072900000|2023-01-18 20:15:00|1903.47|1903.17|1903.54|1903.04|1903.9|1903.5|1903.27|1902.9|516
1674073200000|2023-01-18 20:20:00|1903.55|1903.05|1903.7|1903.4|1904.06|1903.72|1903.26|1902.89|546
1674073500000|2023-01-18 20:25:00|1903.78|1903.28|1904.19|1903.89|1904.83|1904.53|1903.58|1903.2|571
1674073800000|2023-01-18 20:30:00|1904.16|1903.86|1903.13|1902.83|1904.17|1903.87|1903.01|1902.63|541
1674074100000|2023-01-18 20:35:00|1903.14|1902.84|1903.38|1903.08|1903.49|1903.14|1902.51|1902.21|546
1674074400000|2023-01-18 20:40:00|1903.36|1903.06|1903.75|1903.45|1903.9|1903.57|1903|1902.63|523
1674074700000|2023-01-18 20:45:00|1903.74|1903.44|1903.86|1903.56|1904.15|1903.83|1903.32|1902.96|628
1674075000000|2023-01-18 20:50:00|1903.89|1903.59|1904.27|1903.97|1904.42|1904.07|1903.77|1903.47|516
1674075300000|2023-01-18 20:55:00|1904.26|1903.96|1903.69|1903.39|1904.54|1904.24|1903.59|1903.24|641
1674075600000|2023-01-18 21:00:00|1903.64|1903.34|1904.01|1903.71|1904.54|1904.16|1903.64|1903.34|393
1674075900000|2023-01-18 21:05:00|1904.05|1903.75|1903.94|1903.44|1904.29|1903.87|1903.62|1903.23|290
1674076200000|2023-01-18 21:10:00|1903.95|1903.45|1903.7|1903.2|1903.99|1903.59|1903.29|1902.89|343
1674076500000|2023-01-18 21:15:00|1903.69|1903.19|1904.28|1903.98|1904.31|1904.01|1903.52|1903.13|214
1674076800000|2023-01-18 21:20:00|1904.27|1903.97|1904.91|1904.41|1905|1904.6|1904.15|1903.72|220
1674077100000|2023-01-18 21:25:00|1904.9|1904.4|1904.62|1904.32|1905.44|1905.01|1904.26|1903.91|394
1674077400000|2023-01-18 21:30:00|1904.63|1904.33|1904.46|1904.16|1904.89|1904.49|1904.39|1903.99|211
1674077700000|2023-01-18 21:35:00|1904.53|1904.03|1904.24|1903.74|1904.87|1904.45|1904.13|1903.63|233
1674078000000|2023-01-18 21:40:00|1904.25|1903.75|1904.06|1903.76|1904.25|1903.87|1903.83|1903.39|240
1674078300000|2023-01-18 21:45:00|1904.05|1903.75|1904.02|1903.52|1904.34|1903.96|1903.86|1903.51|239
1674078600000|2023-01-18 21:50:00|1904.07|1903.57|1904.47|1903.97|1904.58|1904.18|1903.97|1903.54|250
1674078900000|2023-01-18 21:55:00|1904.48|1903.98|1904.43|1903.93|1904.87|1904.37|1904.11|1903.61|212
1674082800000|2023-01-18 23:00:00|1904.53|1904.03|1903.7|1903.2|1904.63|1904.13|1903.41|1902.91|344
1674083100000|2023-01-18 23:05:00|1903.66|1903.16|1904.9|1904.4|1904.95|1904.45|1903.66|1903.16|220
1674083400000|2023-01-18 23:10:00|1904.91|1904.41|1904.61|1904.11|1905.31|1904.81|1904.48|1903.98|331
1674083700000|2023-01-18 23:15:00|1904.55|1904.05|1904.73|1904.23|1904.81|1904.31|1904.44|1903.94|270
1674084000000|2023-01-18 23:20:00|1904.74|1904.24|1905.43|1904.93|1905.71|1905.31|1904.71|1904.21|349
1674084300000|2023-01-18 23:25:00|1905.5|1905|1905.77|1905.27|1905.99|1905.5|1905.3|1904.88|376
1674084600000|2023-01-18 23:30:00|1905.69|1905.19|1906.16|1905.66|1906.27|1905.88|1905.48|1905.06|313
1674084900000|2023-01-18 23:35:00|1906.19|1905.69|1905.77|1905.27|1906.23|1905.75|1905.72|1905.25|210
1674085200000|2023-01-18 23:40:00|1905.78|1905.28|1906.14|1905.64|1906.24|1905.86|1905.54|1905.15|184
1674085500000|2023-01-18 23:45:00|1906.04|1905.54|1906.66|1906.16|1906.76|1906.26|1906.04|1905.54|322
1674085800000|2023-01-18 23:50:00|1906.68|1906.18|1907.04|1906.74|1907.67|1907.17|1906.49|1906.07|443
1674086100000|2023-01-18 23:55:00|1907.14|1906.64|1907.07|1906.77|1907.6|1907.21|1907|1906.61|301
1674086400000|2023-01-19 00:00:00|1907.04|1906.74|1908.02|1907.72|1908.11|1907.72|1906.93|1906.54|608
1674086700000|2023-01-19 00:05:00|1908.01|1907.71|1907.57|1907.27|1908.4|1908.02|1907.35|1906.94|480
1674087000000|2023-01-19 00:10:00|1907.56|1907.26|1908.61|1908.11|1908.69|1908.38|1907.52|1907.22|458
1674087300000|2023-01-19 00:15:00|1908.59|1908.09|1908.21|1907.91|1908.59|1908.09|1907.7|1907.31|458
1674087600000|2023-01-19 00:20:00|1908.24|1907.94|1907.42|1906.92|1908.63|1908.23|1907.1|1906.71|471
1674087900000|2023-01-19 00:25:00|1907.34|1906.84|1907.68|1907.38|1907.8|1907.42|1906.87|1906.49|485
1674088200000|2023-01-19 00:30:00|1907.72|1907.42|1909.29|1908.79|1909.31|1908.96|1907.58|1907.21|801
1674088500000|2023-01-19 00:35:00|1909.27|1908.77|1907.64|1907.34|1909.74|1909.44|1907.62|1907.21|715
1674088800000|2023-01-19 00:40:00|1907.63|1907.33|1907.1|1906.8|1907.71|1907.33|1906.83|1906.5|617
1674089100000|2023-01-19 00:45:00|1907.11|1906.81|1907.04|1906.54|1907.65|1907.28|1906.89|1906.52|647
1674089400000|2023-01-19 00:50:00|1907.03|1906.53|1907.19|1906.89|1907.65|1907.32|1906.6|1906.26|712
1674089700000|2023-01-19 00:55:00|1907.23|1906.93|1905.33|1905.03|1907.41|1907.04|1905.18|1904.88|697
1674090000000|2023-01-19 01:00:00|1905.34|1905.04|1905.84|1905.54|1906.03|1905.7|1904.63|1904.3|1088
1674090300000|2023-01-19 01:05:00|1905.98|1905.48|1907.04|1906.74|1907.55|1907.19|1905.7|1905.34|877
1674090600000|2023-01-19 01:10:00|1907.13|1906.63|1904.99|1904.69|1907.24|1906.85|1904.96|1904.62|779
1674090900000|2023-01-19 01:15:00|1904.98|1904.68|1903.86|1903.56|1905.17|1904.78|1903.65|1903.32|912
1674091200000|2023-01-19 01:20:00|1903.87|1903.57|1902.8|1902.5|1903.97|1903.63|1901.79|1901.4|900
1674091500000|2023-01-19 01:25:00|1902.78|1902.48|1902.79|1902.49|1903.5|1903.13|1902.3|1902|733
1674091800000|2023-01-19 01:30:00|1902.8|1902.5|1903.1|1902.8|1903.7|1903.33|1902.24|1901.85|745
1674092100000|2023-01-19 01:35:00|1903.11|1902.81|1903.69|1903.39|1904.12|1903.75|1903.1|1902.69|703
1674092400000|2023-01-19 01:40:00|1903.67|1903.37|1903.6|1903.1|1903.81|1903.43|1903.04|1902.54|820
1674092700000|2023-01-19 01:45:00|1903.5|1903.2|1902.4|1902.1|1903.71|1903.33|1902.03|1901.68|864
1674093000000|2023-01-19 01:50:00|1902.39|1902.09|1901.81|1901.51|1902.49|1902.11|1901.61|1901.18|968
1674093300000|2023-01-19 01:55:00|1901.77|1901.47|1902.28|1901.78|1902.42|1902.04|1901.51|1901.17|837
1674093600000|2023-01-19 02:00:00|1902.27|1901.77|1901.91|1901.61|1902.34|1901.95|1901.57|1901.21|748
1674093900000|2023-01-19 02:05:00|1901.9|1901.6|1902.27|1901.97|1902.63|1902.22|1901.57|1901.19|652
1674094200000|2023-01-19 02:10:00|1902.28|1901.98|1901.4|1901.1|1902.28|1901.98|1901.18|1900.88|683
1674094500000|2023-01-19 02:15:00|1901.36|1901.06|1901.42|1901.12|1901.77|1901.47|1901.3|1900.95|446
1674094800000|2023-01-19 02:20:00|1901.43|1901.13|1902.69|1902.39|1902.81|1902.42|1901.4|1901.03|423
1674095100000|2023-01-19 02:25:00|1902.68|1902.38|1903.46|1903.16|1903.64|1903.24|1902.61|1902.23|518
1674095400000|2023-01-19 02:30:00|1903.61|1903.11|1904.17|1903.87|1904.32|1903.93|1903.18|1902.88|688
1674095700000|2023-01-19 02:35:00|1904.28|1903.78|1904.75|1904.25|1904.91|1904.53|1904.04|1903.62|498
1674096000000|2023-01-19 02:40:00|1904.74|1904.24|1905.88|1905.58|1906.05|1905.75|1904.46|1904.08|561
1674096300000|2023-01-19 02:45:00|1905.87|1905.57|1906.17|1905.87|1906.88|1906.47|1905.87|1905.57|720
1674096600000|2023-01-19 02:50:00|1906.18|1905.88|1907.18|1906.88|1907.36|1907.06|1905.9|1905.55|600
1674096900000|2023-01-19 02:55:00|1907.21|1906.91|1907.48|1906.98|1907.91|1907.61|1907.01|1906.65|657
1674097200000|2023-01-19 03:00:00|1907.51|1907.01|1908.18|1907.68|1908.41|1908.01|1907.06|1906.72|592
1674097500000|2023-01-19 03:05:00|1908.16|1907.66|1908.23|1907.93|1909.27|1908.85|1907.92|1907.5|851
1674097800000|2023-01-19 03:10:00|1908.38|1907.88|1908.33|1908.03|1908.75|1908.39|1907.44|1907.14|637
1674098100000|2023-01-19 03:15:00|1908.31|1908.01|1907.78|1907.48|1908.42|1908.03|1907.42|1907.12|612
1674098400000|2023-01-19 03:20:00|1907.75|1907.45|1908.08|1907.78|1908.41|1907.99|1907.48|1907.13|549
1674098700000|2023-01-19 03:25:00|1908.09|1907.79|1907.44|1907.14|1908.31|1907.91|1907.05|1906.7|479
1674099000000|2023-01-19 03:30:00|1907.45|1907.15|1907.78|1907.28|1908.03|1907.73|1907.38|1907|405
1674099300000|2023-01-19 03:35:00|1907.8|1907.3|1907.57|1907.07|1907.83|1907.48|1906.95|1906.58|505
1674099600000|2023-01-19 03:40:00|1907.56|1907.06|1909.91|1909.61|1909.92|1909.62|1907.42|1907.05|617
1674099900000|2023-01-19 03:45:00|1909.9|1909.6|1910.32|1910.02|1911.13|1910.73|1909.84|1909.46|751
1674100200000|2023-01-19 03:50:00|1910.3|1910|1909.61|1909.31|1910.55|1910.25|1909.6|1909.2|597
1674100500000|2023-01-19 03:55:00|1909.64|1909.34|1909.33|1908.83|1909.85|1909.45|1908.97|1908.59|475
1674100800000|2023-01-19 04:00:00|1909.32|1908.82|1909.54|1909.24|1909.93|1909.56|1909.12|1908.75|456
1674101100000|2023-01-19 04:05:00|1909.55|1909.25|1909.62|1909.32|1910.1|1909.66|1909.1|1908.72|450
1674101400000|2023-01-19 04:10:00|1909.73|1909.23|1909.11|1908.81|1909.73|1909.37|1909.01|1908.65|458
1674101700000|2023-01-19 04:15:00|1909.09|1908.79|1909.51|1909.01|1909.85|1909.55|1908.88|1908.47|523
1674102000000|2023-01-19 04:20:00|1909.52|1909.02|1910.5|1910.2|1910.61|1910.22|1909.26|1908.93|388
1674102300000|2023-01-19 04:25:00|1910.55|1910.25|1910.75|1910.45|1911.2|1910.85|1910.32|1909.95|555
1674102600000|2023-01-19 04:30:00|1910.84|1910.34|1910.42|1909.92|1910.92|1910.55|1910.33|1909.92|379
1674102900000|2023-01-19 04:35:00|1910.33|1910.03|1909.33|1909.03|1910.73|1910.38|1909.13|1908.75|597
1674103200000|2023-01-19 04:40:00|1909.34|1909.04|1909.92|1909.42|1910.06|1909.72|1909.33|1908.9|442
1674103500000|2023-01-19 04:45:00|1909.91|1909.41|1909.7|1909.4|1910.21|1909.81|1909.55|1909.13|343
1674103800000|2023-01-19 04:50:00|1909.68|1909.38|1909.88|1909.58|1910.21|1909.85|1909.51|1909.15|278
1674104100000|2023-01-19 04:55:00|1909.87|1909.57|1910|1909.7|1910.52|1910.14|1909.81|1909.43|344
1674104400000|2023-01-19 05:00:00|1910.1|1909.6|1910.15|1909.85|1910.34|1909.98|1909.45|1909.11|435
1674104700000|2023-01-19 05:05:00|1910.28|1909.78|1909.76|1909.26|1910.49|1910.16|1909.45|1909.15|518
1674105000000|2023-01-19 05:10:00|1909.77|1909.27|1909.8|1909.5|1909.82|1909.5|1909.09|1908.79|500
1674105300000|2023-01-19 05:15:00|1909.81|1909.51|1909.2|1908.9|1909.97|1909.57|1908.98|1908.56|413
1674105600000|2023-01-19 05:20:00|1909.14|1908.84|1909.73|1909.43|1909.89|1909.56|1908.8|1908.43|516
1674105900000|2023-01-19 05:25:00|1909.77|1909.47|1909.8|1909.3|1910.09|1909.74|1909.19|1908.86|523
1674106200000|2023-01-19 05:30:00|1909.7|1909.4|1909.87|1909.57|1910.1|1909.72|1909.07|1908.69|604
1674106500000|2023-01-19 05:35:00|1909.86|1909.56|1908.8|1908.3|1910.54|1910.17|1908.42|1908.07|679
1674106800000|2023-01-19 05:40:00|1908.79|1908.29|1908.87|1908.57|1909.11|1908.81|1908.42|1908.02|718
1674107100000|2023-01-19 05:45:00|1908.86|1908.56|1909.02|1908.52|1909.74|1909.44|1908.68|1908.36|526
1674107400000|2023-01-19 05:50:00|1908.92|1908.62|1910.1|1909.6|1910.45|1910.04|1908.78|1908.39|652
1674107700000|2023-01-19 05:55:00|1910.08|1909.58|1910.39|1909.89|1910.4|1910.06|1909.68|1909.36|669
1674108000000|2023-01-19 06:00:00|1910.38|1909.88|1909.55|1909.25|1910.38|1910.04|1909.38|1908.99|641
1674108300000|2023-01-19 06:05:00|1909.71|1909.21|1910.56|1910.06|1910.57|1910.27|1909.06|1908.66|586
1674108600000|2023-01-19 06:10:00|1910.54|1910.04|1909.67|1909.37|1910.7|1910.32|1909.56|1909.19|526
1674108900000|2023-01-19 06:15:00|1909.64|1909.34|1909.17|1908.87|1909.75|1909.35|1908.9|1908.52|629
1674109200000|2023-01-19 06:20:00|1909.18|1908.88|1909.9|1909.6|1909.91|1909.61|1909.13|1908.76|516
1674109500000|2023-01-19 06:25:00|1909.92|1909.62|1910.14|1909.84|1910.4|1910.01|1909.31|1908.95|480
1674109800000|2023-01-19 06:30:00|1910.16|1909.86|1910.61|1910.31|1910.69|1910.32|1909.95|1909.61|517
1674110100000|2023-01-19 06:35:00|1910.59|1910.29|1911.28|1910.98|1911.46|1911.08|1910.51|1910.14|595
1674110400000|2023-01-19 06:40:00|1911.24|1910.94|1910.58|1910.28|1911.4|1911.02|1909.94|1909.59|504
1674110700000|2023-01-19 06:45:00|1910.57|1910.27|1911.21|1910.91|1911.31|1910.92|1910.37|1910|471
1674111000000|2023-01-19 06:50:00|1911.2|1910.9|1909.99|1909.69|1911.3|1910.91|1909.95|1909.56|526
1674111300000|2023-01-19 06:55:00|1910.01|1909.71|1908.83|1908.53|1910.11|1909.72|1908.1|1907.76|706
1674111600000|2023-01-19 07:00:00|1908.82|1908.52|1908.88|1908.58|1909.67|1909.37|1908.34|1908.02|804
1674111900000|2023-01-19 07:05:00|1908.9|1908.6|1909.58|1909.28|1909.8|1909.5|1908.75|1908.45|632
1674112200000|2023-01-19 07:10:00|1909.57|1909.27|1908.96|1908.66|1909.99|1909.61|1908.65|1908.28|654
1674112500000|2023-01-19 07:15:00|1908.95|1908.65|1908.14|1907.84|1909.35|1909.05|1908.05|1907.66|801
1674112800000|2023-01-19 07:20:00|1908.13|1907.83|1909.22|1908.72|1909.46|1909.16|1906.62|1906.26|1027
1674113100000|2023-01-19 07:25:00|1909.11|1908.81|1909.06|1908.76|1909.75|1909.45|1908.19|1907.81|996
1674113400000|2023-01-19 07:30:00|1909.07|1908.77|1909.33|1909.03|1909.62|1909.32|1908.68|1908.38|754
1674113700000|2023-01-19 07:35:00|1909.34|1909.04|1910.37|1910.07|1910.56|1910.26|1908.89|1908.59|842
1674114000000|2023-01-19 07:40:00|1910.35|1910.05|1909.58|1909.28|1910.98|1910.68|1909.54|1909.22|828
1674114300000|2023-01-19 07:45:00|1909.59|1909.29|1911.85|1911.55|1911.85|1911.55|1909.5|1909.2|757
1674114600000|2023-01-19 07:50:00|1911.86|1911.56|1911.98|1911.68|1913.17|1912.84|1911.77|1911.43|795
1674114900000|2023-01-19 07:55:00|1911.99|1911.69|1911.56|1911.26|1912.61|1912.31|1911.37|1911.05|834
1674115200000|2023-01-19 08:00:00|1911.58|1911.28|1912.27|1911.97|1912.39|1912.02|1910.68|1910.25|1010
1674115500000|2023-01-19 08:05:00|1912.28|1911.98|1912.01|1911.71|1912.97|1912.67|1911.84|1911.54|847
1674115800000|2023-01-19 08:10:00|1912.02|1911.72|1914.05|1913.75|1914.17|1913.87|1911.76|1911.46|928
1674116100000|2023-01-19 08:15:00|1914.04|1913.74|1914.15|1913.85|1914.32|1914.02|1912.93|1912.61|840
1674116400000|2023-01-19 08:20:00|1914.18|1913.88|1916.83|1916.53|1917.02|1916.67|1914.13|1913.76|1026
1674116700000|2023-01-19 08:25:00|1916.75|1916.45|1915.17|1914.87|1917.07|1916.68|1915.08|1914.76|1053
1674117000000|2023-01-19 08:30:00|1915.28|1914.78|1913.8|1913.5|1915.62|1915.32|1913.75|1913.43|779
1674117300000|2023-01-19 08:35:00|1913.76|1913.46|1913.17|1912.87|1913.87|1913.51|1912.79|1912.49|779
1674117600000|2023-01-19 08:40:00|1913.18|1912.88|1913.52|1913.22|1913.97|1913.64|1912.84|1912.54|703
1674117900000|2023-01-19 08:45:00|1913.51|1913.21|1912.99|1912.69|1913.9|1913.5|1912.87|1912.57|677
1674118200000|2023-01-19 08:50:00|1912.97|1912.67|1913.53|1913.23|1913.94|1913.57|1912.57|1912.27|794
1674118500000|2023-01-19 08:55:00|1913.52|1913.22|1912.83|1912.53|1913.52|1913.22|1912.61|1912.31|737
1674118800000|2023-01-19 09:00:00|1912.82|1912.52|1912.13|1911.83|1912.96|1912.65|1911.86|1911.56|674
1674119100000|2023-01-19 09:05:00|1912.18|1911.88|1910.73|1910.43|1912.18|1911.88|1910.41|1910.11|793
1674119400000|2023-01-19 09:10:00|1910.83|1910.33|1911.26|1910.96|1911.44|1911.14|1910.6|1910.28|621
1674119700000|2023-01-19 09:15:00|1911.25|1910.95|1910.43|1910.13|1911.42|1911.06|1910.41|1910.06|658
1674120000000|2023-01-19 09:20:00|1910.44|1910.14|1910.52|1910.22|1911.24|1910.88|1910|1909.7|709
1674120300000|2023-01-19 09:25:00|1910.51|1910.21|1910.45|1910.15|1910.76|1910.4|1909.97|1909.64|663
1674120600000|2023-01-19 09:30:00|1910.46|1910.16|1911.26|1910.76|1911.49|1911.09|1910.41|1910.03|643
1674120900000|2023-01-19 09:35:00|1911.2|1910.9|1911.13|1910.83|1911.47|1911.07|1910.62|1910.32|661
1674121200000|2023-01-19 09:40:00|1911.11|1910.81|1910.2|1909.9|1911.24|1910.87|1910.03|1909.69|717
1674121500000|2023-01-19 09:45:00|1910.11|1909.81|1910.45|1910.15|1910.62|1910.22|1909.82|1909.52|591
1674121800000|2023-01-19 09:50:00|1910.46|1910.16|1910.95|1910.65|1911.25|1910.87|1910.11|1909.75|548
1674122100000|2023-01-19 09:55:00|1910.96|1910.66|1910.62|1910.32|1911.42|1911.11|1910.59|1910.26|604
1674122400000|2023-01-19 10:00:00|1910.63|1910.33|1909.83|1909.53|1910.86|1910.54|1909.64|1909.28|643
1674122700000|2023-01-19 10:05:00|1909.86|1909.56|1910.12|1909.82|1910.38|1910.08|1909.61|1909.28|529
1674123000000|2023-01-19 10:10:00|1910.09|1909.79|1909.43|1909.13|1910.09|1909.79|1909.37|1909|487
1674123300000|2023-01-19 10:15:00|1909.42|1909.12|1908.76|1908.46|1909.7|1909.4|1908.61|1908.28|501
1674123600000|2023-01-19 10:20:00|1908.77|1908.47|1907.45|1907.15|1908.83|1908.53|1907.39|1907|577
1674123900000|2023-01-19 10:25:00|1907.44|1907.14|1908.48|1908.18|1908.98|1908.58|1907.26|1906.96|678
1674124200000|2023-01-19 10:30:00|1908.45|1908.15|1907.51|1907.21|1908.49|1908.17|1907.07|1906.76|702
1674124500000|2023-01-19 10:35:00|1907.46|1907.16|1907.35|1907.05|1908.08|1907.78|1907.01|1906.71|972
1674124800000|2023-01-19 10:40:00|1907.36|1907.06|1907.91|1907.61|1908.78|1908.42|1907.23|1906.93|698
1674125100000|2023-01-19 10:45:00|1907.92|1907.62|1909.05|1908.75|1909.11|1908.79|1907.55|1907.25|647
1674125400000|2023-01-19 10:50:00|1909.04|1908.74|1908.99|1908.69|1909.27|1908.97|1908.63|1908.25|532
1674125700000|2023-01-19 10:55:00|1908.97|1908.67|1909.8|1909.5|1910.35|1910.05|1908.89|1908.53|605
1674126000000|2023-01-19 11:00:00|1909.79|1909.49|1909.88|1909.58|1910.52|1910.22|1909.3|1908.95|699
1674126300000|2023-01-19 11:05:00|1909.89|1909.59|1909.3|1909|1910.51|1910.13|1909.3|1908.94|649
1674126600000|2023-01-19 11:10:00|1909.32|1909.02|1909.42|1909.12|1909.66|1909.36|1909.24|1908.84|523
1674126900000|2023-01-19 11:15:00|1909.45|1909.15|1910.05|1909.75|1910.25|1909.93|1909.2|1908.87|657
1674127200000|2023-01-19 11:20:00|1910.06|1909.76|1909.8|1909.3|1910.28|1909.94|1909.6|1909.23|663
1674127500000|2023-01-19 11:25:00|1909.74|1909.44|1909.61|1909.31|1910.21|1909.89|1909.52|1909.14|487
1674127800000|2023-01-19 11:30:00|1909.58|1909.28|1908.92|1908.62|1909.75|1909.4|1908.17|1907.86|763
1674128100000|2023-01-19 11:35:00|1908.9|1908.6|1908.44|1908.14|1909.12|1908.72|1907.71|1907.41|720
1674128400000|2023-01-19 11:40:00|1908.45|1908.15|1907.25|1906.95|1908.53|1908.15|1907.04|1906.64|669
1674128700000|2023-01-19 11:45:00|1907.26|1906.96|1907.92|1907.62|1908.04|1907.72|1906.87|1906.47|596
1674129000000|2023-01-19 11:50:00|1907.93|1907.63|1908.41|1908.11|1908.85|1908.55|1907.77|1907.38|584
1674129300000|2023-01-19 11:55:00|1908.42|1908.12|1908.34|1908.04|1908.71|1908.32|1907.82|1907.42|651
1674129600000|2023-01-19 12:00:00|1908.35|1908.05|1908.85|1908.55|1908.97|1908.67|1907.66|1907.25|721
1674129900000|2023-01-19 12:05:00|1908.84|1908.54|1909.62|1909.32|1909.76|1909.45|1908.79|1908.42|676
1674130200000|2023-01-19 12:10:00|1909.7|1909.2|1910.4|1910.1|1910.71|1910.35|1909.5|1909.14|700
1674130500000|2023-01-19 12:15:00|1910.38|1910.08|1908.64|1908.34|1910.51|1910.14|1908.58|1908.28|585
1674130800000|2023-01-19 12:20:00|1908.63|1908.33|1908.74|1908.44|1909.02|1908.69|1908.03|1907.73|719
1674131100000|2023-01-19 12:25:00|1908.72|1908.42|1909.97|1909.47|1910.8|1910.5|1908.67|1908.32|628
1674131400000|2023-01-19 12:30:00|1909.98|1909.48|1910.7|1910.4|1910.85|1910.55|1909.5|1909.2|730
1674131700000|2023-01-19 12:35:00|1910.72|1910.42|1911.34|1911.04|1911.63|1911.28|1910.49|1910.08|674
1674132000000|2023-01-19 12:40:00|1911.26|1910.96|1910.58|1910.28|1911.66|1911.26|1909.97|1909.67|703
1674132300000|2023-01-19 12:45:00|1910.5|1910.2|1909.47|1909.17|1911.18|1910.83|1909.16|1908.86|731
1674132600000|2023-01-19 12:50:00|1909.46|1909.16|1909.36|1909.06|1909.55|1909.19|1908.62|1908.32|790
1674132900000|2023-01-19 12:55:00|1909.37|1909.07|1908.32|1908.02|1909.67|1909.37|1908.25|1907.9|740
1674133200000|2023-01-19 13:00:00|1908.31|1908.01|1908.33|1908.03|1908.91|1908.61|1907.12|1906.82|1084
1674133500000|2023-01-19 13:05:00|1908.32|1908.02|1908.35|1908.05|1908.51|1908.2|1907.04|1906.74|819
1674133800000|2023-01-19 13:10:00|1908.36|1908.06|1908.25|1907.95|1908.59|1908.29|1907.44|1907.05|807
1674134100000|2023-01-19 13:15:00|1908.24|1907.94|1908.42|1908.12|1909.05|1908.75|1907.7|1907.36|966
1674134400000|2023-01-19 13:20:00|1908.41|1908.11|1910.29|1909.99|1910.77|1910.47|1908.02|1907.72|1228
1674134700000|2023-01-19 13:25:00|1910.24|1909.94|1912.35|1911.85|1912.71|1912.31|1910.02|1909.72|1009
1674135000000|2023-01-19 13:30:00|1912.34|1911.84|1911.5|1911.2|1913.12|1912.62|1907.83|1907.36|1858
1674135300000|2023-01-19 13:35:00|1911.67|1911.37|1912.39|1912.09|1912.6|1912.28|1909.81|1909.51|1456
1674135600000|2023-01-19 13:40:00|1912.38|1912.08|1910.84|1910.54|1913.41|1913.11|1909.67|1909.32|1438
1674135900000|2023-01-19 13:45:00|1910.85|1910.55|1910.11|1909.81|1911.01|1910.71|1909.42|1909.12|1370
1674136200000|2023-01-19 13:50:00|1910.21|1909.91|1911.11|1910.81|1911.27|1910.97|1909.23|1908.93|1298
1674136500000|2023-01-19 13:55:00|1911.09|1910.79|1913.38|1913.08|1913.64|1913.33|1911.03|1910.73|1278
1674136800000|2023-01-19 14:00:00|1913.39|1913.09|1913.77|1913.47|1914.65|1914.31|1913.01|1912.71|1186
1674137100000|2023-01-19 14:05:00|1913.78|1913.48|1914.6|1914.3|1915.84|1915.5|1913.72|1913.36|1237
1674137400000|2023-01-19 14:10:00|1914.62|1914.32|1914.67|1914.37|1916.45|1916.15|1914.32|1914.02|1159
1674137700000|2023-01-19 14:15:00|1914.65|1914.35|1916.54|1916.24|1917.06|1916.76|1914.62|1914.32|1049
1674138000000|2023-01-19 14:20:00|1916.55|1916.25|1917.54|1917.24|1918.14|1917.84|1916.55|1916.25|1151
1674138300000|2023-01-19 14:25:00|1917.53|1917.23|1917.55|1917.25|1918.39|1918.09|1917.21|1916.91|1189
1674138600000|2023-01-19 14:30:00|1917.59|1917.29|1916.75|1916.45|1918.29|1917.99|1916.64|1916.34|1526
1674138900000|2023-01-19 14:35:00|1916.76|1916.46|1916.48|1916.18|1917.25|1916.95|1915.15|1914.85|1368
1674139200000|2023-01-19 14:40:00|1916.46|1916.16|1916.12|1915.82|1917.9|1917.6|1915.92|1915.54|1334
1674139500000|2023-01-19 14:45:00|1916.13|1915.83|1915.27|1914.97|1917.14|1916.84|1914.75|1914.45|1268
1674139800000|2023-01-19 14:50:00|1915.28|1914.98|1915.69|1915.39|1916.71|1916.41|1915.25|1914.95|1174
1674140100000|2023-01-19 14:55:00|1915.68|1915.38|1917.73|1917.43|1918.1|1917.8|1915.68|1915.38|1378
1674140400000|2023-01-19 15:00:00|1917.77|1917.47|1918.96|1918.66|1919.89|1919.4|1915.98|1915.65|1527
1674140700000|2023-01-19 15:05:00|1918.97|1918.67|1918.93|1918.63|1919.44|1919.12|1918.46|1918.16|1288
1674141000000|2023-01-19 15:10:00|1918.92|1918.62|1919.9|1919.6|1920.26|1919.96|1918.48|1918.18|1387
1674141300000|2023-01-19 15:15:00|1919.88|1919.58|1919.97|1919.67|1921.37|1921.07|1919.16|1918.8|1019
1674141600000|2023-01-19 15:20:00|1919.98|1919.68|1922.29|1921.79|1922.29|1921.93|1919.79|1919.49|1255
1674141900000|2023-01-19 15:25:00|1922.27|1921.77|1921.74|1921.44|1922.93|1922.63|1921.11|1920.81|1297
1674142200000|2023-01-19 15:30:00|1921.71|1921.41|1923.06|1922.76|1923.15|1922.85|1921.35|1921|1149
1674142500000|2023-01-19 15:35:00|1923.05|1922.75|1922.65|1922.15|1923.36|1923.01|1922.2|1921.9|1140
1674142800000|2023-01-19 15:40:00|1922.54|1922.24|1921.45|1921.15|1923.55|1923.25|1920.9|1920.6|1182
1674143100000|2023-01-19 15:45:00|1921.47|1921.17|1919.42|1919.12|1921.56|1921.26|1919.4|1919.1|1225
1674143400000|2023-01-19 15:50:00|1919.41|1919.11|1919.55|1919.25|1920.39|1920.07|1918.66|1918.36|1210
1674143700000|2023-01-19 15:55:00|1919.54|1919.24|1918.27|1917.97|1919.65|1919.35|1917.38|1917.08|1054
1674144000000|2023-01-19 16:00:00|1918.34|1918.04|1918.89|1918.59|1919.48|1919.18|1918.05|1917.75|1096
1674144300000|2023-01-19 16:05:00|1918.9|1918.6|1919.92|1919.62|1919.92|1919.62|1917.85|1917.55|879
1674144600000|2023-01-19 16:10:00|1919.91|1919.61|1920.53|1920.23|1920.91|1920.61|1919.47|1919.1|704
1674144900000|2023-01-19 16:15:00|1920.52|1920.22|1920.36|1920.06|1921.49|1921.19|1920.16|1919.86|899
1674145200000|2023-01-19 16:20:00|1920.37|1920.07|1918.77|1918.47|1920.65|1920.3|1918.77|1918.47|943
1674145500000|2023-01-19 16:25:00|1918.85|1918.55|1919.38|1919.08|1919.57|1919.27|1917.95|1917.65|885
1674145800000|2023-01-19 16:30:00|1919.41|1919.11|1921.04|1920.74|1921.34|1921.04|1919.41|1919.08|933
1674146100000|2023-01-19 16:35:00|1921.06|1920.76|1921.71|1921.41|1921.75|1921.45|1921.01|1920.71|646
1674146400000|2023-01-19 16:40:00|1921.73|1921.43|1920.99|1920.69|1922.46|1922.1|1920.7|1920.32|1018
1674146700000|2023-01-19 16:45:00|1920.96|1920.66|1920.85|1920.55|1921.15|1920.85|1920.21|1919.91|802
1674147000000|2023-01-19 16:50:00|1920.84|1920.54|1920.64|1920.34|1921.1|1920.77|1920.2|1919.9|736
1674147300000|2023-01-19 16:55:00|1920.65|1920.35|1921.09|1920.59|1921.11|1920.73|1920.2|1919.89|794
1674147600000|2023-01-19 17:00:00|1921.07|1920.57|1921.83|1921.53|1922.78|1922.48|1920.95|1920.57|1075
1674147900000|2023-01-19 17:05:00|1921.84|1921.54|1922.37|1922.07|1923.43|1923.13|1921.78|1921.45|996
1674148200000|2023-01-19 17:10:00|1922.33|1922.03|1922.05|1921.75|1922.59|1922.29|1921.81|1921.51|801
1674148500000|2023-01-19 17:15:00|1922.06|1921.76|1921.77|1921.47|1922.64|1922.34|1921.65|1921.27|864
1674148800000|2023-01-19 17:20:00|1921.78|1921.48|1920.02|1919.72|1921.87|1921.57|1919.65|1919.3|914
1674149100000|2023-01-19 17:25:00|1920.01|1919.71|1920.76|1920.46|1920.92|1920.62|1919.68|1919.38|899
1674149400000|2023-01-19 17:30:00|1920.78|1920.48|1921.64|1921.34|1921.99|1921.69|1920.74|1920.44|720
1674149700000|2023-01-19 17:35:00|1921.61|1921.31|1921.26|1920.96|1922|1921.7|1921.17|1920.87|628
1674150000000|2023-01-19 17:40:00|1921.27|1920.97|1920.78|1920.48|1921.85|1921.55|1920.39|1920|633
1674150300000|2023-01-19 17:45:00|1920.75|1920.45|1919.09|1918.79|1920.88|1920.58|1918.88|1918.57|811
1674150600000|2023-01-19 17:50:00|1919.19|1918.69|1919.04|1918.74|1919.51|1919.18|1918.61|1918.29|639
1674150900000|2023-01-19 17:55:00|1919.07|1918.77|1920.29|1919.99|1920.37|1920.07|1918.72|1918.38|684
1674151200000|2023-01-19 18:00:00|1920.28|1919.98|1920.71|1920.41|1921.15|1920.83|1920.08|1919.71|720
1674151500000|2023-01-19 18:05:00|1920.68|1920.38|1921.81|1921.31|1921.87|1921.53|1920.04|1919.74|770
1674151800000|2023-01-19 18:10:00|1921.73|1921.43|1922.76|1922.46|1923.16|1922.85|1921.2|1920.84|748
1674152100000|2023-01-19 18:15:00|1922.77|1922.47|1922.99|1922.69|1923.33|1922.93|1921.06|1920.76|1125
1674152400000|2023-01-19 18:20:00|1923.01|1922.71|1923.01|1922.51|1924.07|1923.64|1922.35|1922.02|1078
1674152700000|2023-01-19 18:25:00|1922.85|1922.55|1922.28|1921.98|1923.06|1922.73|1922.13|1921.83|913
1674153000000|2023-01-19 18:30:00|1922.25|1921.95|1923.54|1923.24|1923.54|1923.24|1922.13|1921.83|844
1674153300000|2023-01-19 18:35:00|1923.53|1923.23|1924.34|1924.04|1924.37|1924.05|1923.41|1923.08|852
1674153600000|2023-01-19 18:40:00|1924.33|1924.03|1924|1923.7|1925.87|1925.53|1923.81|1923.47|1069
1674153900000|2023-01-19 18:45:00|1924.02|1923.72|1924.56|1924.26|1925.23|1924.9|1924.02|1923.69|719
1674154200000|2023-01-19 18:50:00|1924.54|1924.24|1924.67|1924.37|1925.09|1924.72|1924.26|1923.95|608
1674154500000|2023-01-19 18:55:00|1924.66|1924.36|1925.23|1924.93|1925.33|1925.01|1924.54|1924.23|578
1674154800000|2023-01-19 19:00:00|1925.19|1924.89|1925.06|1924.76|1925.68|1925.28|1924.37|1924.07|752
1674155100000|2023-01-19 19:05:00|1925.11|1924.81|1924.5|1924.2|1925.43|1925.08|1924.36|1923.99|675
1674155400000|2023-01-19 19:10:00|1924.49|1924.19|1925.02|1924.72|1925.29|1924.93|1923.92|1923.62|698
1674155700000|2023-01-19 19:15:00|1925.03|1924.73|1924.82|1924.32|1925.28|1924.94|1924.48|1924.13|674
1674156000000|2023-01-19 19:20:00|1924.73|1924.43|1926.24|1925.94|1926.51|1926.21|1924.6|1924.3|738
1674156300000|2023-01-19 19:25:00|1926.22|1925.92|1928.63|1928.33|1930.67|1930.37|1926.12|1925.82|1307
1674156600000|2023-01-19 19:30:00|1928.64|1928.34|1929.93|1929.63|1930.51|1930.16|1928.52|1928.16|948
1674156900000|2023-01-19 19:35:00|1929.91|1929.61|1930.59|1930.29|1931.04|1930.74|1929.62|1929.25|847
1674157200000|2023-01-19 19:40:00|1930.6|1930.3|1930.03|1929.73|1930.65|1930.35|1929.24|1928.94|811
1674157500000|2023-01-19 19:45:00|1930.02|1929.72|1930.69|1930.39|1931.58|1931.25|1930.01|1929.67|899
1674157800000|2023-01-19 19:50:00|1930.72|1930.42|1929.99|1929.69|1930.88|1930.56|1929.8|1929.5|722
1674158100000|2023-01-19 19:55:00|1930|1929.7|1929.91|1929.61|1930.79|1930.41|1929.82|1929.5|691
1674158400000|2023-01-19 20:00:00|1929.92|1929.62|1931.48|1931.18|1931.75|1931.44|1929.53|1929.23|734
1674158700000|2023-01-19 20:05:00|1931.45|1931.15|1932.85|1932.35|1932.89|1932.59|1931.31|1931|655
1674159000000|2023-01-19 20:10:00|1932.89|1932.39|1935.05|1934.75|1935.18|1934.88|1932.45|1932.1|1019
1674159300000|2023-01-19 20:15:00|1935.06|1934.76|1934.5|1934|1935.47|1935.07|1934.35|1933.97|940
1674159600000|2023-01-19 20:20:00|1934.42|1934.12|1933.93|1933.43|1934.44|1934.14|1933.33|1932.98|707
1674159900000|2023-01-19 20:25:00|1933.92|1933.42|1932.01|1931.71|1933.97|1933.67|1931.34|1931.04|827
1674160200000|2023-01-19 20:30:00|1932.02|1931.72|1931.33|1931.03|1932.15|1931.79|1930.53|1930.17|850
1674160500000|2023-01-19 20:35:00|1931.34|1931.04|1932.03|1931.53|1932.04|1931.69|1931|1930.63|759
1674160800000|2023-01-19 20:40:00|1932.04|1931.54|1932.01|1931.71|1932.3|1931.99|1931.52|1931.15|660
1674161100000|2023-01-19 20:45:00|1932.06|1931.76|1932.65|1932.35|1932.65|1932.35|1931.73|1931.43|574
1674161400000|2023-01-19 20:50:00|1932.66|1932.36|1933.33|1933.03|1933.35|1933.05|1932.55|1932.25|653
1674161700000|2023-01-19 20:55:00|1933.31|1933.01|1933.68|1933.38|1934.05|1933.75|1933.04|1932.74|826
1674162000000|2023-01-19 21:00:00|1933.67|1933.37|1932.25|1931.75|1933.79|1933.49|1931.88|1931.5|717
1674162300000|2023-01-19 21:05:00|1932.26|1931.76|1933.05|1932.55|1933.17|1932.79|1932.04|1931.62|363
1674162600000|2023-01-19 21:10:00|1932.9|1932.6|1932.91|1932.61|1933.21|1932.84|1932.29|1931.9|285
1674162900000|2023-01-19 21:15:00|1932.9|1932.6|1932.64|1932.34|1933.02|1932.63|1932.42|1932.01|314
1674163200000|2023-01-19 21:20:00|1932.6|1932.3|1932.62|1932.32|1932.92|1932.54|1932.54|1932.14|216
1674163500000|2023-01-19 21:25:00|1932.6|1932.3|1932.65|1932.35|1933|1932.69|1932.37|1932.01|270
1674163800000|2023-01-19 21:30:00|1932.63|1932.33|1932.44|1931.94|1932.66|1932.36|1932.14|1931.66|214
1674164100000|2023-01-19 21:35:00|1932.43|1931.93|1932.45|1931.95|1932.53|1932.09|1932.19|1931.7|250
1674164400000|2023-01-19 21:40:00|1932.4|1931.9|1932.14|1931.64|1932.44|1931.94|1931.92|1931.42|198
1674164700000|2023-01-19 21:45:00|1932.17|1931.67|1931.73|1931.23|1932.17|1931.67|1931.58|1931.12|219
1674165000000|2023-01-19 21:50:00|1931.76|1931.26|1932.02|1931.52|1932.06|1931.56|1931.7|1931.2|186
1674165300000|2023-01-19 21:55:00|1932.01|1931.51|1932.5|1932|1932.76|1932.3|1932.01|1931.51|225
1674169200000|2023-01-19 23:00:00|1932.18|1931.68|1932.48|1931.98|1932.79|1932.39|1931.64|1931.14|323
1674169500000|2023-01-19 23:05:00|1932.51|1932.01|1932.59|1932.09|1932.93|1932.43|1932.45|1931.95|189
1674169800000|2023-01-19 23:10:00|1932.57|1932.07|1932.89|1932.39|1932.94|1932.44|1932.48|1931.98|176
1674170100000|2023-01-19 23:15:00|1932.9|1932.4|1933.34|1932.84|1934.14|1933.64|1932.9|1932.4|258
1674170400000|2023-01-19 23:20:00|1933.36|1932.86|1933.43|1932.93|1934.01|1933.63|1932.68|1932.18|279
1674170700000|2023-01-19 23:25:00|1933.51|1933.01|1934.04|1933.54|1934.19|1933.75|1933.51|1933.01|206
1674171000000|2023-01-19 23:30:00|1934.01|1933.51|1933.51|1933.01|1934.08|1933.58|1933.18|1932.75|301
1674171300000|2023-01-19 23:35:00|1933.53|1933.03|1933.45|1932.95|1933.76|1933.3|1933.34|1932.84|276
1674171600000|2023-01-19 23:40:00|1933.46|1932.96|1933.83|1933.33|1934.22|1933.82|1933.38|1932.88|259
1674171900000|2023-01-19 23:45:00|1933.84|1933.34|1933.02|1932.52|1933.88|1933.46|1932.72|1932.32|361
1674172200000|2023-01-19 23:50:00|1933|1932.5|1932.33|1931.83|1933.13|1932.73|1932.21|1931.83|242
1674172500000|2023-01-19 23:55:00|1932.35|1931.85|1932.02|1931.52|1932.58|1932.18|1931.91|1931.51|246
1674172800000|2023-01-20 00:00:00|1931.92|1931.62|1931.44|1931.14|1931.94|1931.62|1931.11|1930.73|405
1674173100000|2023-01-20 00:05:00|1931.54|1931.04|1931.37|1931.07|1932.29|1931.99|1931.34|1931.02|424
1674173400000|2023-01-20 00:10:00|1931.36|1931.06|1932.06|1931.76|1932.2|1931.88|1931.27|1930.95|348
1674173700000|2023-01-20 00:15:00|1932.03|1931.73|1931.63|1931.33|1932.14|1931.82|1931.41|1931.11|653
1674174000000|2023-01-20 00:20:00|1931.8|1931.3|1931.46|1931.16|1932.16|1931.78|1931.36|1931.06|593
1674174300000|2023-01-20 00:25:00|1931.47|1931.17|1931.32|1930.82|1931.93|1931.61|1931.07|1930.7|373
1674174600000|2023-01-20 00:30:00|1931.23|1930.93|1931.05|1930.55|1931.44|1931.09|1930.95|1930.55|423
1674174900000|2023-01-20 00:35:00|1930.95|1930.65|1931.05|1930.75|1931.59|1931.17|1930.85|1930.51|441
1674175200000|2023-01-20 00:40:00|1931.04|1930.74|1931.08|1930.78|1931.25|1930.89|1930.88|1930.54|305
1674175500000|2023-01-20 00:45:00|1931.09|1930.79|1930.99|1930.69|1931.3|1930.88|1930.87|1930.46|311
1674175800000|2023-01-20 00:50:00|1931|1930.7|1930.69|1930.39|1931.18|1930.79|1930.48|1930.1|418
1674176100000|2023-01-20 00:55:00|1930.68|1930.38|1930.72|1930.42|1931.05|1930.65|1930.53|1930.14|413
1674176400000|2023-01-20 01:00:00|1930.73|1930.43|1929.92|1929.62|1931.1|1930.67|1929.85|1929.53|673
1674176700000|2023-01-20 01:05:00|1929.94|1929.64|1930.09|1929.59|1930.34|1929.99|1929.68|1929.38|599
1674177000000|2023-01-20 01:10:00|1930.12|1929.62|1929.78|1929.48|1930.6|1930.25|1929.6|1929.3|519
1674177300000|2023-01-20 01:15:00|1929.85|1929.55|1930.38|1930.08|1930.55|1930.18|1929.63|1929.26|554
1674177600000|2023-01-20 01:20:00|1930.39|1930.09|1933.96|1933.66|1934.06|1933.7|1930.28|1929.97|732
1674177900000|2023-01-20 01:25:00|1933.92|1933.62|1934.88|1934.58|1935.12|1934.73|1933.45|1933.05|809
1674178200000|2023-01-20 01:30:00|1934.85|1934.55|1932.14|1931.64|1935.09|1934.79|1932.02|1931.64|914
1674178500000|2023-01-20 01:35:00|1932|1931.7|1932.14|1931.64|1932.8|1932.39|1931.49|1931.14|737
1674178800000|2023-01-20 01:40:00|1932.07|1931.77|1933.71|1933.41|1933.85|1933.5|1931.99|1931.69|621
1674179100000|2023-01-20 01:45:00|1933.68|1933.38|1932.54|1932.24|1933.79|1933.48|1932.54|1932.18|526
1674179400000|2023-01-20 01:50:00|1932.57|1932.27|1931.76|1931.46|1932.8|1932.5|1931.37|1931.07|651
1674179700000|2023-01-20 01:55:00|1931.77|1931.47|1931.97|1931.67|1932.3|1931.97|1931.52|1931.22|598
1674180000000|2023-01-20 02:00:00|1931.82|1931.52|1931.56|1931.26|1932.81|1932.45|1931.53|1931.23|706
1674180300000|2023-01-20 02:05:00|1931.54|1931.24|1932.04|1931.74|1932.16|1931.78|1931.17|1930.87|620
1674180600000|2023-01-20 02:10:00|1932.07|1931.77|1931.04|1930.74|1932.25|1931.92|1931.04|1930.7|524
1674180900000|2023-01-20 02:15:00|1931.05|1930.75|1931.39|1931.09|1931.52|1931.17|1931.03|1930.69|427
1674181200000|2023-01-20 02:20:00|1931.45|1931.15|1931.19|1930.89|1931.56|1931.24|1931.07|1930.75|376
1674181500000|2023-01-20 02:25:00|1931.3|1930.8|1931.97|1931.67|1932.21|1931.81|1931.2|1930.8|413
1674181800000|2023-01-20 02:30:00|1932.09|1931.79|1930.97|1930.67|1932.2|1931.9|1930.93|1930.62|534
1674182100000|2023-01-20 02:35:00|1930.95|1930.65|1930.27|1929.97|1931.17|1930.85|1930.01|1929.71|609
1674182400000|2023-01-20 02:40:00|1930.26|1929.96|1929.77|1929.47|1930.47|1930.08|1929.6|1929.25|659
1674182700000|2023-01-20 02:45:00|1929.88|1929.38|1930.49|1929.99|1930.57|1930.23|1929.57|1929.21|547
1674183000000|2023-01-20 02:50:00|1930.51|1930.01|1930.77|1930.47|1931.02|1930.65|1930.46|1930|514
1674183300000|2023-01-20 02:55:00|1930.76|1930.46|1929.89|1929.59|1930.93|1930.55|1929.85|1929.49|557
1674183600000|2023-01-20 03:00:00|1929.84|1929.54|1930.11|1929.61|1930.45|1930.07|1929.64|1929.25|469
1674183900000|2023-01-20 03:05:00|1930.08|1929.58|1929.99|1929.49|1930.53|1930.14|1929.78|1929.37|482
1674184200000|2023-01-20 03:10:00|1930|1929.5|1930.18|1929.88|1930.65|1930.27|1929.74|1929.34|355
1674184500000|2023-01-20 03:15:00|1930.27|1929.77|1929.12|1928.62|1930.49|1930.19|1928.63|1928.2|435
1674184800000|2023-01-20 03:20:00|1929.1|1928.6|1929.02|1928.52|1929.44|1929.14|1928.74|1928.35|431
1674185100000|2023-01-20 03:25:00|1929.03|1928.53|1929.15|1928.65|1929.41|1929.04|1928.63|1928.25|447
1674185400000|2023-01-20 03:30:00|1929.12|1928.62|1928.98|1928.68|1929.26|1928.93|1928.62|1928.22|449
1674185700000|2023-01-20 03:35:00|1928.83|1928.53|1928.84|1928.54|1929.08|1928.69|1928.64|1928.22|379
1674186000000|2023-01-20 03:40:00|1928.83|1928.53|1928.94|1928.64|1929.22|1928.9|1928.7|1928.3|343
1674186300000|2023-01-20 03:45:00|1928.95|1928.65|1927.97|1927.67|1929.14|1928.75|1927.97|1927.67|329
1674186600000|2023-01-20 03:50:00|1927.94|1927.64|1928.07|1927.77|1928.42|1928|1927.88|1927.54|274
1674186900000|2023-01-20 03:55:00|1928.09|1927.79|1927.9|1927.4|1928.39|1927.99|1927.74|1927.31|334
1674187200000|2023-01-20 04:00:00|1927.91|1927.41|1927.12|1926.62|1928.12|1927.72|1927.04|1926.59|564
1674187500000|2023-01-20 04:05:00|1927.11|1926.61|1927.51|1927.01|1927.64|1927.32|1926.96|1926.55|425
1674187800000|2023-01-20 04:10:00|1927.5|1927|1927.33|1927.03|1927.82|1927.43|1927.25|1926.85|358
1674188100000|2023-01-20 04:15:00|1927.32|1927.02|1926.44|1926.14|1927.8|1927.41|1926.32|1925.92|373
1674188400000|2023-01-20 04:20:00|1926.41|1926.11|1926.19|1925.89|1927.05|1926.6|1926.08|1925.74|444
1674188700000|2023-01-20 04:25:00|1926.2|1925.9|1925.84|1925.34|1926.54|1926.14|1925.6|1925.21|407
1674189000000|2023-01-20 04:30:00|1925.68|1925.38|1925.97|1925.47|1926.25|1925.86|1925.19|1924.81|621
1674189300000|2023-01-20 04:35:00|1925.95|1925.45|1926.1|1925.6|1926.4|1926.03|1925.62|1925.17|440
1674189600000|2023-01-20 04:40:00|1926.11|1925.61|1925.42|1924.92|1926.21|1925.83|1925.15|1924.73|348
1674189900000|2023-01-20 04:45:00|1925.41|1924.91|1925.5|1925|1925.65|1925.24|1925.04|1924.65|392
1674190200000|2023-01-20 04:50:00|1925.51|1925.01|1925.47|1925.17|1925.69|1925.29|1925.15|1924.77|367
1674190500000|2023-01-20 04:55:00|1925.56|1925.06|1924.11|1923.61|1925.56|1925.07|1923.99|1923.61|519
1674190800000|2023-01-20 05:00:00|1924.14|1923.64|1924.07|1923.77|1924.48|1924.04|1923.87|1923.48|483
1674191100000|2023-01-20 05:05:00|1924.04|1923.74|1923.68|1923.38|1924.75|1924.36|1923.5|1923.2|555
1674191400000|2023-01-20 05:10:00|1923.78|1923.28|1924.55|1924.25|1924.83|1924.43|1923.78|1923.28|370
1674191700000|2023-01-20 05:15:00|1924.54|1924.24|1924.95|1924.45|1924.99|1924.58|1924.37|1924.05|367
1674192000000|2023-01-20 05:20:00|1924.93|1924.43|1923.72|1923.22|1924.95|1924.52|1923.39|1922.98|522
1674192300000|2023-01-20 05:25:00|1923.68|1923.18|1923.7|1923.2|1923.96|1923.59|1923.5|1923.06|408
1674192600000|2023-01-20 05:30:00|1923.57|1923.27|1924.67|1924.37|1925.39|1925|1923.52|1923.22|685
1674192900000|2023-01-20 05:35:00|1924.73|1924.43|1925.97|1925.47|1926.09|1925.79|1924.67|1924.3|556
1674193200000|2023-01-20 05:40:00|1925.98|1925.48|1927.08|1926.58|1927.18|1926.83|1925.8|1925.41|600
1674193500000|2023-01-20 05:45:00|1926.97|1926.67|1927.1|1926.8|1927.68|1927.3|1926.76|1926.4|641
1674193800000|2023-01-20 05:50:00|1927.04|1926.74|1927.56|1927.06|1927.59|1927.23|1926.73|1926.39|544
1674194100000|2023-01-20 05:55:00|1927.58|1927.08|1928.25|1927.75|1928.28|1927.98|1927.48|1927.07|681
1674194400000|2023-01-20 06:00:00|1928.16|1927.86|1928.5|1928|1928.63|1928.28|1927.4|1927.05|675
1674194700000|2023-01-20 06:05:00|1928.41|1928.11|1929.2|1928.9|1929.52|1929.22|1928.22|1927.92|595
1674195000000|2023-01-20 06:10:00|1929.19|1928.89|1927.56|1927.26|1929.43|1929.04|1927.45|1927.03|615
1674195300000|2023-01-20 06:15:00|1927.65|1927.15|1928.16|1927.86|1928.7|1928.28|1927.23|1926.9|553
1674195600000|2023-01-20 06:20:00|1928.17|1927.87|1927.92|1927.62|1928.26|1927.87|1927.34|1927.02|461
1674195900000|2023-01-20 06:25:00|1928.02|1927.52|1928.33|1928.03|1928.69|1928.34|1927.86|1927.46|494
1674196200000|2023-01-20 06:30:00|1928.31|1928.01|1928.73|1928.23|1928.81|1928.41|1928.14|1927.77|533
1674196500000|2023-01-20 06:35:00|1928.74|1928.24|1927.9|1927.6|1929.01|1928.7|1927.78|1927.43|515
1674196800000|2023-01-20 06:40:00|1927.92|1927.62|1927.21|1926.91|1928.18|1927.85|1926.92|1926.52|588
1674197100000|2023-01-20 06:45:00|1927.31|1926.81|1927.13|1926.63|1927.5|1927.1|1926.84|1926.46|512
1674197400000|2023-01-20 06:50:00|1927.14|1926.64|1927.29|1926.99|1927.8|1927.4|1926.79|1926.42|469
1674197700000|2023-01-20 06:55:00|1927.38|1926.88|1926.78|1926.48|1927.42|1927.08|1926.42|1926.03|565
1674198000000|2023-01-20 07:00:00|1926.77|1926.47|1927.93|1927.63|1928.03|1927.73|1926.58|1926.28|767
1674198300000|2023-01-20 07:05:00|1927.94|1927.64|1927.93|1927.63|1928.87|1928.57|1927.83|1927.53|699
1674198600000|2023-01-20 07:10:00|1927.94|1927.64|1928.28|1927.98|1928.5|1928.19|1927.77|1927.38|613
1674198900000|2023-01-20 07:15:00|1928.3|1928|1928.16|1927.86|1928.71|1928.35|1927.95|1927.56|774
1674199200000|2023-01-20 07:20:00|1928.18|1927.88|1929.73|1929.43|1930.17|1929.87|1928.16|1927.76|795
1674199500000|2023-01-20 07:25:00|1929.74|1929.44|1930.29|1929.99|1930.53|1930.17|1929.44|1929.08|755
1674199800000|2023-01-20 07:30:00|1930.3|1930|1930.16|1929.66|1930.96|1930.65|1929.96|1929.62|811
1674200100000|2023-01-20 07:35:00|1930.05|1929.75|1930.58|1930.28|1931.5|1931.2|1929.97|1929.61|701
1674200400000|2023-01-20 07:40:00|1930.63|1930.33|1930.59|1930.29|1931|1930.69|1930.14|1929.84|581
1674200700000|2023-01-20 07:45:00|1930.54|1930.24|1931.76|1931.46|1931.82|1931.48|1930.25|1929.95|652
1674201000000|2023-01-20 07:50:00|1931.71|1931.41|1932.98|1932.68|1933.05|1932.7|1931.6|1931.26|727
1674201300000|2023-01-20 07:55:00|1932.96|1932.66|1933.26|1932.96|1933.33|1933.01|1932.29|1931.99|647
1674201600000|2023-01-20 08:00:00|1933.24|1932.94|1933.59|1933.29|1933.77|1933.47|1931.85|1931.54|1010
1674201900000|2023-01-20 08:05:00|1933.6|1933.3|1937.56|1937.26|1937.62|1937.32|1932.86|1932.51|980
1674202200000|2023-01-20 08:10:00|1937.58|1937.28|1936.11|1935.81|1937.79|1937.43|1935.34|1935.04|927
1674202500000|2023-01-20 08:15:00|1936.1|1935.8|1935.31|1935.01|1936.4|1936.1|1935.03|1934.66|815
1674202800000|2023-01-20 08:20:00|1935.3|1935|1933.14|1932.84|1935.43|1935.07|1933.13|1932.83|892
1674203100000|2023-01-20 08:25:00|1933.24|1932.74|1933.34|1933.04|1933.86|1933.56|1932.53|1932.21|877
1674203400000|2023-01-20 08:30:00|1933.28|1932.98|1931.44|1931.14|1933.34|1932.99|1931.44|1931.14|888
1674203700000|2023-01-20 08:35:00|1931.54|1931.04|1930.93|1930.63|1931.54|1931.14|1930.18|1929.83|936
1674204000000|2023-01-20 08:40:00|1930.87|1930.57|1931.15|1930.85|1931.37|1931.07|1929.77|1929.47|874
1674204300000|2023-01-20 08:45:00|1931.14|1930.84|1929.56|1929.06|1931.3|1930.97|1929.15|1928.81|749
1674204600000|2023-01-20 08:50:00|1929.46|1929.16|1929.23|1928.93|1930.09|1929.77|1928.41|1928.06|801
1674204900000|2023-01-20 08:55:00|1929.25|1928.95|1928.74|1928.44|1929.81|1929.46|1928.51|1928.13|837
1674205200000|2023-01-20 09:00:00|1928.78|1928.48|1927.54|1927.24|1929.58|1929.28|1927.25|1926.95|957
1674205500000|2023-01-20 09:05:00|1927.48|1927.18|1927.65|1927.35|1928.16|1927.81|1927.01|1926.68|787
1674205800000|2023-01-20 09:10:00|1927.63|1927.33|1928.6|1928.3|1928.66|1928.32|1926.73|1926.34|885
1674206100000|2023-01-20 09:15:00|1928.61|1928.31|1931.07|1930.77|1931.37|1931.01|1928.35|1928.01|961
1674206400000|2023-01-20 09:20:00|1931.21|1930.91|1931.43|1931.13|1932.33|1931.94|1931.08|1930.7|939
1674206700000|2023-01-20 09:25:00|1931.44|1931.14|1931.81|1931.51|1932.82|1932.46|1930.8|1930.46|851
1674207000000|2023-01-20 09:30:00|1931.8|1931.5|1931.43|1931.13|1932.05|1931.75|1930.83|1930.47|906
1674207300000|2023-01-20 09:35:00|1931.39|1931.09|1932.18|1931.88|1932.31|1931.95|1931.25|1930.89|711
1674207600000|2023-01-20 09:40:00|1932.28|1931.78|1931.98|1931.48|1932.41|1932.05|1931.71|1931.33|561
1674207900000|2023-01-20 09:45:00|1931.91|1931.61|1930.97|1930.47|1932.45|1932.05|1930.84|1930.47|653
1674208200000|2023-01-20 09:50:00|1930.96|1930.46|1930.88|1930.38|1931.23|1930.82|1930.37|1929.97|589
1674208500000|2023-01-20 09:55:00|1930.89|1930.39|1929.62|1929.32|1931.03|1930.67|1929.34|1929.04|674
1674208800000|2023-01-20 10:00:00|1929.6|1929.3|1930.2|1929.9|1930.56|1930.16|1929.29|1928.91|791
1674209100000|2023-01-20 10:05:00|1930.19|1929.89|1928.72|1928.42|1930.43|1930.08|1928.42|1928.12|768
1674209400000|2023-01-20 10:10:00|1928.73|1928.43|1929.35|1928.85|1929.37|1929.01|1927.82|1927.46|909
1674209700000|2023-01-20 10:15:00|1929.2|1928.9|1929.54|1929.24|1929.92|1929.56|1928.9|1928.5|793
1674210000000|2023-01-20 10:20:00|1929.64|1929.14|1929.47|1929.17|1929.73|1929.37|1928.46|1928.09|647
1674210300000|2023-01-20 10:25:00|1929.46|1929.16|1929.13|1928.63|1929.75|1929.36|1928.98|1928.59|661
1674210600000|2023-01-20 10:30:00|1929.06|1928.76|1930.58|1930.28|1930.87|1930.57|1928.62|1928.26|1191
1674210900000|2023-01-20 10:35:00|1930.57|1930.27|1930.18|1929.68|1931.18|1930.8|1929.91|1929.56|625
1674211200000|2023-01-20 10:40:00|1930.17|1929.67|1929.26|1928.96|1930.22|1929.82|1928.86|1928.56|548
1674211500000|2023-01-20 10:45:00|1929.25|1928.95|1930.09|1929.79|1930.1|1929.8|1928.94|1928.64|566
1674211800000|2023-01-20 10:50:00|1930.1|1929.8|1930.07|1929.77|1930.91|1930.51|1930.01|1929.62|572
1674212100000|2023-01-20 10:55:00|1930.06|1929.76|1930.22|1929.92|1930.73|1930.38|1929.96|1929.59|567
1674212400000|2023-01-20 11:00:00|1930.23|1929.93|1930.84|1930.54|1930.91|1930.55|1929.96|1929.54|603
1674212700000|2023-01-20 11:05:00|1930.83|1930.53|1930.88|1930.58|1931.66|1931.27|1930.73|1930.38|686
1674213000000|2023-01-20 11:10:00|1930.89|1930.59|1930.09|1929.79|1930.99|1930.66|1929.98|1929.68|559
1674213300000|2023-01-20 11:15:00|1930.08|1929.78|1929.05|1928.55|1930.3|1929.88|1928.93|1928.54|553
1674213600000|2023-01-20 11:20:00|1928.96|1928.66|1929.57|1929.27|1929.82|1929.41|1928.89|1928.49|429
1674213900000|2023-01-20 11:25:00|1929.58|1929.28|1928.96|1928.66|1929.89|1929.49|1928.5|1928.15|589
1674214200000|2023-01-20 11:30:00|1928.97|1928.67|1928.87|1928.57|1929.6|1929.3|1928.79|1928.43|690
1674214500000|2023-01-20 11:35:00|1928.88|1928.58|1928.28|1927.98|1929.54|1929.21|1928.23|1927.89|640
1674214800000|2023-01-20 11:40:00|1928.38|1927.88|1929.3|1929|1929.45|1929.12|1927.76|1927.39|611
1674215100000|2023-01-20 11:45:00|1929.25|1928.95|1929.17|1928.87|1929.81|1929.44|1928.83|1928.53|592
1674215400000|2023-01-20 11:50:00|1929.26|1928.76|1927.63|1927.33|1929.28|1928.9|1927.11|1926.73|755
1674215700000|2023-01-20 11:55:00|1927.59|1927.29|1927.29|1926.99|1928.3|1927.94|1927.06|1926.76|692
1674216000000|2023-01-20 12:00:00|1927.27|1926.97|1927.48|1926.98|1928.16|1927.81|1926.93|1926.6|945
1674216300000|2023-01-20 12:05:00|1927.47|1926.97|1928.32|1928.02|1928.51|1928.21|1927.38|1926.97|660
1674216600000|2023-01-20 12:10:00|1928.3|1928|1928.69|1928.39|1929.12|1928.76|1927.76|1927.43|672
1674216900000|2023-01-20 12:15:00|1928.7|1928.4|1927.78|1927.48|1928.73|1928.43|1927.53|1927.23|818
1674217200000|2023-01-20 12:20:00|1927.77|1927.47|1927.94|1927.64|1928.93|1928.58|1927.59|1927.21|800
1674217500000|2023-01-20 12:25:00|1928.06|1927.56|1928.62|1928.32|1929.03|1928.73|1927.69|1927.39|613
1674217800000|2023-01-20 12:30:00|1928.63|1928.33|1927.4|1927.1|1928.76|1928.46|1926.98|1926.68|790
1674218100000|2023-01-20 12:35:00|1927.42|1927.12|1928.18|1927.88|1928.43|1928.04|1927.21|1926.81|686
1674218400000|2023-01-20 12:40:00|1928.11|1927.81|1927.66|1927.36|1928.77|1928.47|1927.51|1927.14|723
1674218700000|2023-01-20 12:45:00|1927.67|1927.37|1929.34|1929.04|1929.37|1929.07|1927.57|1927.22|664
1674219000000|2023-01-20 12:50:00|1929.35|1929.05|1928.82|1928.52|1929.48|1929.12|1928.79|1928.43|699
1674219300000|2023-01-20 12:55:00|1928.83|1928.53|1928.92|1928.62|1929.17|1928.87|1928.29|1927.93|683
1674219600000|2023-01-20 13:00:00|1928.89|1928.59|1929.29|1928.99|1929.54|1929.24|1927.89|1927.57|1009
1674219900000|2023-01-20 13:05:00|1929.28|1928.98|1928.41|1928.11|1929.83|1929.46|1928.08|1927.78|913
1674220200000|2023-01-20 13:10:00|1928.55|1928.05|1927.76|1927.46|1928.82|1928.47|1927.57|1927.24|902
1674220500000|2023-01-20 13:15:00|1927.77|1927.47|1927.8|1927.5|1927.86|1927.5|1926.93|1926.63|900
1674220800000|2023-01-20 13:20:00|1927.81|1927.51|1928.68|1928.38|1929.46|1929.07|1927.35|1927.05|1101
1674221100000|2023-01-20 13:25:00|1928.72|1928.42|1929.4|1929.1|1929.73|1929.36|1928.61|1928.2|895
1674221400000|2023-01-20 13:30:00|1929.44|1929.14|1927.39|1927.09|1929.57|1929.22|1927.12|1926.82|1006
1674221700000|2023-01-20 13:35:00|1927.4|1927.1|1926.26|1925.96|1927.47|1927.16|1925.72|1925.36|1101
1674222000000|2023-01-20 13:40:00|1926.25|1925.95|1927.8|1927.5|1928.05|1927.75|1925.85|1925.55|962
1674222300000|2023-01-20 13:45:00|1927.82|1927.52|1927.32|1927.02|1928.42|1928.1|1927.04|1926.74|889
1674222600000|2023-01-20 13:50:00|1927.29|1926.99|1925.05|1924.75|1927.31|1927.01|1924.38|1924.06|1154
1674222900000|2023-01-20 13:55:00|1925.09|1924.79|1924.36|1924.06|1925.7|1925.4|1924.12|1923.77|1012
1674223200000|2023-01-20 14:00:00|1924.37|1924.07|1925.72|1925.42|1925.83|1925.5|1923.51|1923.21|1163
1674223500000|2023-01-20 14:05:00|1925.79|1925.29|1924.66|1924.36|1925.79|1925.43|1924.36|1924.06|1022
1674223800000|2023-01-20 14:10:00|1924.67|1924.37|1924.99|1924.69|1925.28|1924.91|1923.61|1923.22|1050
1674224100000|2023-01-20 14:15:00|1924.87|1924.57|1924.24|1923.94|1925.04|1924.66|1923.77|1923.47|936
1674224400000|2023-01-20 14:20:00|1924.29|1923.99|1923.99|1923.69|1925.36|1925.04|1923.51|1923.21|988
1674224700000|2023-01-20 14:25:00|1924|1923.7|1924.92|1924.62|1926.01|1925.69|1923.97|1923.65|1073
1674225000000|2023-01-20 14:30:00|1924.91|1924.61|1922.44|1922.14|1925.76|1925.36|1920.92|1920.62|1702
1674225300000|2023-01-20 14:35:00|1922.48|1922.18|1922.5|1922.2|1923.05|1922.71|1920.79|1920.49|1600
1674225600000|2023-01-20 14:40:00|1922.49|1922.19|1923.35|1923.05|1923.36|1923.06|1921.4|1921.1|1316
1674225900000|2023-01-20 14:45:00|1923.39|1923.09|1925|1924.7|1925.07|1924.77|1923.39|1923|1299
1674226200000|2023-01-20 14:50:00|1925.01|1924.71|1924.42|1924.12|1925.68|1925.29|1923.85|1923.55|1275
1674226500000|2023-01-20 14:55:00|1924.37|1924.07|1925.39|1924.89|1926.71|1926.34|1924.13|1923.83|1131
1674226800000|2023-01-20 15:00:00|1925.41|1924.91|1924.47|1924.17|1925.54|1925.04|1923.93|1923.55|1339
1674227100000|2023-01-20 15:05:00|1924.44|1924.14|1926.48|1926.18|1927.08|1926.78|1924.44|1924.03|1227
1674227400000|2023-01-20 15:10:00|1926.46|1926.16|1925.95|1925.65|1926.87|1926.5|1925.72|1925.41|962
1674227700000|2023-01-20 15:15:00|1925.93|1925.63|1925.99|1925.69|1926.57|1926.27|1925.36|1925|916
1674228000000|2023-01-20 15:20:00|1926|1925.7|1928.58|1928.28|1928.59|1928.29|1925.76|1925.35|991
1674228300000|2023-01-20 15:25:00|1928.59|1928.29|1930.26|1929.96|1930.68|1930.38|1928.17|1927.87|1194
1674228600000|2023-01-20 15:30:00|1930.29|1929.99|1929.04|1928.74|1931.18|1930.88|1928.83|1928.45|1155
1674228900000|2023-01-20 15:35:00|1929.15|1928.65|1928.37|1928.07|1929.15|1928.78|1927.66|1927.34|950
1674229200000|2023-01-20 15:40:00|1928.36|1928.06|1926.2|1925.9|1928.78|1928.48|1925.94|1925.56|1130
1674229500000|2023-01-20 15:45:00|1926.13|1925.83|1926|1925.7|1926.66|1926.33|1925.71|1925.34|1088
1674229800000|2023-01-20 15:50:00|1925.97|1925.67|1926.44|1926.14|1927.09|1926.79|1925.84|1925.47|1212
1674230100000|2023-01-20 15:55:00|1926.46|1926.16|1926.53|1926.23|1927.07|1926.73|1926.27|1925.95|1103
1674230400000|2023-01-20 16:00:00|1926.58|1926.28|1927.45|1927.15|1927.88|1927.58|1925.6|1925.25|1060
1674230700000|2023-01-20 16:05:00|1927.44|1927.14|1928.35|1928.05|1928.82|1928.47|1927.13|1926.78|792
1674231000000|2023-01-20 16:10:00|1928.36|1928.06|1928.08|1927.78|1929.2|1928.9|1927.97|1927.6|949
1674231300000|2023-01-20 16:15:00|1928.07|1927.77|1926.87|1926.57|1928.9|1928.6|1926.84|1926.49|950
1674231600000|2023-01-20 16:20:00|1926.89|1926.59|1925.28|1924.98|1927.05|1926.69|1924.72|1924.42|951
1674231900000|2023-01-20 16:25:00|1925.29|1924.99|1925.41|1925.11|1925.94|1925.64|1925.01|1924.71|803
1674232200000|2023-01-20 16:30:00|1925.43|1925.13|1926.34|1926.04|1926.65|1926.31|1925.41|1925.11|761
1674232500000|2023-01-20 16:35:00|1926.33|1926.03|1925.43|1925.13|1926.48|1926.18|1925.24|1924.9|704
1674232800000|2023-01-20 16:40:00|1925.53|1925.03|1924.84|1924.54|1925.82|1925.43|1924.79|1924.49|681
1674233100000|2023-01-20 16:45:00|1924.82|1924.52|1925.61|1925.31|1926.39|1926.09|1924.67|1924.37|775
1674233400000|2023-01-20 16:50:00|1925.62|1925.32|1926.28|1925.78|1926.54|1926.12|1924.91|1924.55|801
1674233700000|2023-01-20 16:55:00|1926.17|1925.87|1925.19|1924.69|1926.31|1925.96|1924.52|1924.12|722
1674234000000|2023-01-20 17:00:00|1925.18|1924.68|1924.28|1923.98|1925.18|1924.81|1922.99|1922.67|889
1674234300000|2023-01-20 17:05:00|1924.27|1923.97|1925.56|1925.06|1925.79|1925.49|1923.87|1923.5|747
1674234600000|2023-01-20 17:10:00|1925.53|1925.03|1925.7|1925.4|1926.21|1925.87|1925.24|1924.94|696
1674234900000|2023-01-20 17:15:00|1925.73|1925.43|1926.56|1926.26|1926.72|1926.42|1925.58|1925.28|661
1674235200000|2023-01-20 17:20:00|1926.54|1926.24|1926.61|1926.31|1926.75|1926.4|1926.32|1925.95|559
1674235500000|2023-01-20 17:25:00|1926.62|1926.32|1926.31|1926.01|1926.82|1926.43|1925.86|1925.48|591
1674235800000|2023-01-20 17:30:00|1926.3|1926|1926.18|1925.88|1926.51|1926.12|1925.68|1925.36|488
1674236100000|2023-01-20 17:35:00|1926.19|1925.89|1926.2|1925.9|1926.69|1926.28|1925.83|1925.52|552
1674236400000|2023-01-20 17:40:00|1926.19|1925.89|1925.42|1925.12|1926.31|1925.92|1925.22|1924.9|561
1674236700000|2023-01-20 17:45:00|1925.4|1925.1|1926.04|1925.74|1926.05|1925.75|1924.7|1924.4|546
1674237000000|2023-01-20 17:50:00|1925.98|1925.68|1925.61|1925.31|1926|1925.7|1925.36|1925|418
1674237300000|2023-01-20 17:55:00|1925.65|1925.35|1925.39|1925.09|1925.94|1925.63|1925.26|1924.9|513
1674237600000|2023-01-20 18:00:00|1925.5|1925|1926.93|1926.63|1927.11|1926.76|1925.18|1924.68|1215
1674237900000|2023-01-20 18:05:00|1927.02|1926.72|1926.62|1926.32|1927.34|1927.04|1926.57|1926.27|792
1674238200000|2023-01-20 18:10:00|1926.58|1926.28|1926.78|1926.48|1927.01|1926.67|1925.4|1925.04|889
1674238500000|2023-01-20 18:15:00|1926.81|1926.51|1925.46|1924.96|1927.15|1926.81|1925.31|1924.93|750
1674238800000|2023-01-20 18:20:00|1925.37|1925.07|1926.22|1925.92|1926.35|1925.98|1924.96|1924.61|934
1674239100000|2023-01-20 18:25:00|1926.16|1925.86|1926.78|1926.28|1927.18|1926.85|1925.58|1925.18|731
1674239400000|2023-01-20 18:30:00|1926.79|1926.29|1927.39|1927.09|1927.58|1927.25|1926.69|1926.29|741
1674239700000|2023-01-20 18:35:00|1927.42|1927.12|1927.74|1927.24|1928.13|1927.78|1927.26|1926.91|646
1674240000000|2023-01-20 18:40:00|1927.73|1927.23|1927.82|1927.52|1928.23|1927.85|1927.04|1926.74|588
1674240300000|2023-01-20 18:45:00|1927.83|1927.53|1928.26|1927.96|1928.63|1928.33|1927.64|1927.25|561
1674240600000|2023-01-20 18:50:00|1928.24|1927.94|1928.53|1928.23|1928.83|1928.53|1928.16|1927.86|627
1674240900000|2023-01-20 18:55:00|1928.52|1928.22|1929.6|1929.3|1929.88|1929.58|1928.42|1928.12|600
1674241200000|2023-01-20 19:00:00|1929.61|1929.31|1928.71|1928.41|1929.76|1929.39|1928.59|1928.19|697
1674241500000|2023-01-20 19:05:00|1928.82|1928.32|1929.15|1928.85|1929.33|1928.92|1928.49|1928.1|496
1674241800000|2023-01-20 19:10:00|1929.14|1928.84|1930.19|1929.89|1930.28|1929.93|1929.13|1928.78|524
1674242100000|2023-01-20 19:15:00|1930.18|1929.88|1930.3|1930|1930.55|1930.25|1929.92|1929.62|455
1674242400000|2023-01-20 19:20:00|1930.29|1929.99|1930.57|1930.27|1930.91|1930.56|1929.85|1929.55|539
1674242700000|2023-01-20 19:25:00|1930.59|1930.29|1930.8|1930.5|1931|1930.7|1930.36|1929.94|482
1674243000000|2023-01-20 19:30:00|1930.81|1930.51|1930.84|1930.54|1931.23|1930.92|1930.46|1930.16|387
1674243300000|2023-01-20 19:35:00|1930.83|1930.53|1931.06|1930.76|1931.16|1930.76|1930.14|1929.75|449
1674243600000|2023-01-20 19:40:00|1931.05|1930.75|1930.81|1930.51|1931.17|1930.86|1930.33|1929.98|449
1674243900000|2023-01-20 19:45:00|1930.83|1930.53|1931.13|1930.83|1931.25|1930.89|1930.78|1930.48|355
1674244200000|2023-01-20 19:50:00|1931.16|1930.86|1930.11|1929.81|1931.16|1930.86|1929.76|1929.46|488
1674244500000|2023-01-20 19:55:00|1930.14|1929.84|1929.9|1929.6|1930.21|1929.91|1929.56|1929.25|511
1674244800000|2023-01-20 20:00:00|1929.85|1929.55|1929.46|1929.16|1930.12|1929.82|1929.18|1928.86|552
1674245100000|2023-01-20 20:05:00|1929.48|1929.18|1929.77|1929.47|1930.28|1929.94|1929.48|1929.13|524
1674245400000|2023-01-20 20:10:00|1929.79|1929.49|1929.81|1929.51|1930.01|1929.71|1929.63|1929.25|363
1674245700000|2023-01-20 20:15:00|1929.91|1929.41|1929.27|1928.97|1930.02|1929.62|1929.19|1928.77|464
1674246000000|2023-01-20 20:20:00|1929.26|1928.96|1929.04|1928.54|1929.37|1928.97|1928.58|1928.22|486
1674246300000|2023-01-20 20:25:00|1928.89|1928.59|1929.45|1928.95|1929.52|1929.15|1928.62|1928.24|469
1674246600000|2023-01-20 20:30:00|1929.36|1929.06|1928.78|1928.28|1929.5|1929.11|1928.45|1928.09|494
1674246900000|2023-01-20 20:35:00|1928.75|1928.25|1928.41|1928.11|1928.82|1928.43|1927.81|1927.44|500
1674247200000|2023-01-20 20:40:00|1928.42|1928.12|1928.98|1928.68|1929.1|1928.74|1928.16|1927.82|486
1674247500000|2023-01-20 20:45:00|1928.97|1928.67|1928.45|1928.15|1929.1|1928.69|1928.21|1927.86|555
1674247800000|2023-01-20 20:50:00|1928.51|1928.01|1928.1|1927.6|1928.6|1928.23|1927.82|1927.42|485
1674248100000|2023-01-20 20:55:00|1928.11|1927.61|1927.38|1927.08|1928.3|1927.92|1927.25|1926.92|685
1674248400000|2023-01-20 21:00:00|1927.36|1927.06|1927.63|1927.13|1927.78|1927.42|1927.31|1926.9|407
1674248700000|2023-01-20 21:05:00|1927.61|1927.11|1927.69|1927.19|1927.8|1927.43|1927.48|1927.03|206
1674249000000|2023-01-20 21:10:00|1927.53|1927.23|1927.55|1927.05|1927.75|1927.33|1927.33|1926.92|150
1674249300000|2023-01-20 21:15:00|1927.54|1927.04|1927.61|1927.11|1927.82|1927.32|1927.37|1926.88|231
1674249600000|2023-01-20 21:20:00|1927.63|1927.13|1927.72|1927.22|1927.74|1927.35|1927.37|1926.87|195
1674249900000|2023-01-20 21:25:00|1927.68|1927.18|1927.43|1926.93|1927.86|1927.44|1927.28|1926.78|241
1674250200000|2023-01-20 21:30:00|1927.42|1926.92|1927.07|1926.57|1927.51|1927.01|1926.92|1926.42|227
1674250500000|2023-01-20 21:35:00|1927.02|1926.52|1926.75|1926.25|1927.1|1926.6|1926.54|1926.04|211
1674250800000|2023-01-20 21:40:00|1926.8|1926.3|1926.97|1926.47|1927.01|1926.51|1926.6|1926.1|279
1674251100000|2023-01-20 21:45:00|1926.94|1926.44|1927.26|1926.76|1927.64|1927.14|1926.92|1926.42|252
1674251400000|2023-01-20 21:50:00|1927.08|1926.58|1927.23|1926.73|1927.62|1927.12|1926.95|1926.45|311
1674251700000|2023-01-20 21:55:00|1927.22|1926.72|1926.43|1925.93|1928.55|1926.73|1926.15|1923.55|317
1674428400000|2023-01-22 23:00:00|1927.03|1926.73|1924.7|1924.2|1927.19|1926.79|1924.1|1923.8|287
1674428700000|2023-01-22 23:05:00|1924.72|1924.22|1926.35|1925.85|1926.54|1926.14|1924.53|1924.03|342
1674429000000|2023-01-22 23:10:00|1926.34|1925.84|1925.75|1925.25|1926.34|1925.84|1924.7|1924.3|421
1674429300000|2023-01-22 23:15:00|1925.74|1925.24|1926.42|1925.92|1926.55|1926.05|1925.63|1925.13|278
1674429600000|2023-01-22 23:20:00|1926.4|1925.9|1926.44|1925.94|1926.46|1926.04|1925.84|1925.42|264
1674429900000|2023-01-22 23:25:00|1926.43|1925.93|1926.45|1925.95|1926.89|1926.46|1926.27|1925.83|250
1674430200000|2023-01-22 23:30:00|1926.43|1925.93|1927.1|1926.6|1927.17|1926.76|1926.43|1925.93|313
1674430500000|2023-01-22 23:35:00|1927.06|1926.56|1927.19|1926.69|1927.56|1927.26|1926.87|1926.51|287
1674430800000|2023-01-22 23:40:00|1927.09|1926.79|1927.16|1926.86|1927.3|1926.94|1926.77|1926.41|244
1674431100000|2023-01-22 23:45:00|1927.15|1926.85|1926.95|1926.45|1927.35|1927|1926.51|1926.14|384
1674431400000|2023-01-22 23:50:00|1926.96|1926.46|1927.17|1926.87|1927.41|1926.99|1926.58|1926.26|287
1674431700000|2023-01-22 23:55:00|1927.15|1926.85|1927.57|1927.07|1927.64|1927.3|1927.04|1926.65|284
1674432000000|2023-01-23 00:00:00|1927.63|1927.33|1928.12|1927.82|1928.28|1927.88|1927.59|1927.23|570
1674432300000|2023-01-23 00:05:00|1928.13|1927.83|1928.62|1928.12|1928.64|1928.28|1927.68|1927.36|436
1674432600000|2023-01-23 00:10:00|1928.49|1927.99|1929.46|1929.16|1929.62|1929.2|1928.32|1927.9|478
1674432900000|2023-01-23 00:15:00|1929.42|1929.12|1928.95|1928.65|1929.8|1929.45|1928.74|1928.34|401
1674433200000|2023-01-23 00:20:00|1928.94|1928.64|1929.3|1929|1929.41|1929.02|1928.78|1928.39|313
1674433500000|2023-01-23 00:25:00|1929.25|1928.95|1929.01|1928.51|1929.36|1928.97|1928.79|1928.42|397
1674433800000|2023-01-23 00:30:00|1929.02|1928.52|1929.81|1929.51|1929.96|1929.59|1928.86|1928.5|411
1674434100000|2023-01-23 00:35:00|1929.78|1929.48|1929.58|1929.08|1930.28|1929.9|1929.48|1929.08|373
1674434400000|2023-01-23 00:40:00|1929.59|1929.09|1930.74|1930.44|1930.83|1930.45|1929.46|1929.06|403
1674434700000|2023-01-23 00:45:00|1930.85|1930.35|1931.36|1931.06|1931.43|1931.13|1930.38|1930.08|538
1674435000000|2023-01-23 00:50:00|1931.44|1930.94|1932.63|1932.13|1932.72|1932.37|1931.31|1930.92|795
1674435300000|2023-01-23 00:55:00|1932.64|1932.14|1932.47|1932.17|1932.8|1932.43|1931.84|1931.44|686
1674435600000|2023-01-23 01:00:00|1932.53|1932.23|1932.58|1932.28|1932.87|1932.5|1931.92|1931.57|611
1674435900000|2023-01-23 01:05:00|1932.6|1932.3|1931.26|1930.96|1933.17|1932.78|1930.81|1930.44|677
1674436200000|2023-01-23 01:10:00|1931.28|1930.98|1931.14|1930.84|1931.43|1931.03|1930.63|1930.26|463
1674436500000|2023-01-23 01:15:00|1931.13|1930.83|1931.78|1931.48|1932.17|1931.79|1931.07|1930.75|509
1674436800000|2023-01-23 01:20:00|1931.77|1931.47|1932.32|1931.82|1932.38|1931.88|1931.45|1931.13|551
1674437100000|2023-01-23 01:25:00|1932.33|1931.83|1931.83|1931.33|1932.57|1932.1|1931.66|1931.29|426
1674437400000|2023-01-23 01:30:00|1931.82|1931.32|1932.2|1931.9|1932.32|1931.93|1931.66|1931.23|374
1674437700000|2023-01-23 01:35:00|1932.18|1931.88|1931.88|1931.58|1932.68|1932.26|1931.78|1931.45|448
1674438000000|2023-01-23 01:40:00|1931.89|1931.59|1932.43|1932.13|1932.67|1932.3|1931.73|1931.43|489
1674438300000|2023-01-23 01:45:00|1932.47|1932.17|1933.61|1933.11|1933.83|1933.44|1932.47|1932.07|448
1674438600000|2023-01-23 01:50:00|1933.63|1933.13|1933.16|1932.86|1934.07|1933.66|1933.01|1932.64|394
1674438900000|2023-01-23 01:55:00|1933.26|1932.76|1932.65|1932.35|1933.4|1932.98|1932.62|1932.3|339
1674439200000|2023-01-23 02:00:00|1932.68|1932.38|1933.04|1932.54|1933.13|1932.68|1932.43|1932.08|430
1674439500000|2023-01-23 02:05:00|1933.11|1932.61|1933.09|1932.79|1933.38|1932.91|1933.01|1932.55|264
1674439800000|2023-01-23 02:10:00|1933.1|1932.8|1934.94|1934.44|1935.11|1934.75|1933.1|1932.7|437
1674440100000|2023-01-23 02:15:00|1934.95|1934.45|1935.14|1934.64|1935.83|1935.47|1934.51|1934.1|534
1674440400000|2023-01-23 02:20:00|1935.13|1934.63|1934.81|1934.51|1935.14|1934.75|1934.68|1934.28|379
1674440700000|2023-01-23 02:25:00|1934.92|1934.42|1934.61|1934.31|1935.25|1934.92|1934.43|1934.04|325
1674441000000|2023-01-23 02:30:00|1934.71|1934.21|1934.33|1933.83|1934.92|1934.54|1934.18|1933.8|445
1674441300000|2023-01-23 02:35:00|1934.32|1933.82|1933.81|1933.51|1934.41|1934|1933.66|1933.28|344
1674441600000|2023-01-23 02:40:00|1933.77|1933.47|1933.83|1933.53|1934.38|1934.03|1933.56|1933.26|328
1674441900000|2023-01-23 02:45:00|1933.71|1933.41|1933.44|1933.14|1933.97|1933.57|1933.38|1933.01|277
1674442200000|2023-01-23 02:50:00|1933.54|1933.04|1932.44|1931.94|1933.68|1933.28|1932.18|1931.79|392
1674442500000|2023-01-23 02:55:00|1932.36|1932.06|1932.17|1931.67|1932.92|1932.52|1931.99|1931.55|354
1674442800000|2023-01-23 03:00:00|1932.15|1931.85|1932.4|1931.9|1933.46|1933.07|1932.15|1931.79|415
1674443100000|2023-01-23 03:05:00|1932.41|1931.91|1932.48|1932.18|1932.73|1932.38|1932.09|1931.76|350
1674443400000|2023-01-23 03:10:00|1932.45|1932.15|1933.18|1932.68|1933.24|1932.9|1932.45|1932.07|355
1674443700000|2023-01-23 03:15:00|1933.17|1932.67|1932.83|1932.33|1933.33|1932.96|1932.41|1932|407
1674444000000|2023-01-23 03:20:00|1932.81|1932.31|1933.28|1932.78|1933.4|1932.96|1932.71|1932.31|323
1674444300000|2023-01-23 03:25:00|1933.29|1932.79|1932.9|1932.4|1933.32|1932.89|1932.72|1932.22|266
1674444600000|2023-01-23 03:30:00|1932.86|1932.36|1931.7|1931.4|1932.91|1932.49|1931.43|1931.04|475
1674444900000|2023-01-23 03:35:00|1931.64|1931.34|1931.74|1931.24|1931.99|1931.57|1931.33|1930.98|390
1674445200000|2023-01-23 03:40:00|1931.73|1931.23|1932.52|1932.02|1932.57|1932.1|1931.63|1931.17|265
1674445500000|2023-01-23 03:45:00|1932.5|1932|1932.25|1931.75|1932.71|1932.29|1931.77|1931.37|296
1674445800000|2023-01-23 03:50:00|1932.21|1931.71|1931.44|1931.14|1932.29|1931.79|1931.44|1931.01|310
1674446100000|2023-01-23 03:55:00|1931.54|1931.04|1930.95|1930.45|1931.85|1931.47|1930.83|1930.43|357
1674446400000|2023-01-23 04:00:00|1930.85|1930.55|1931.17|1930.67|1931.43|1930.95|1930.61|1930.16|367
1674446700000|2023-01-23 04:05:00|1931.14|1930.64|1930.81|1930.31|1931.19|1930.76|1930.73|1930.25|346
1674447000000|2023-01-23 04:10:00|1930.79|1930.29|1930.99|1930.49|1931.5|1931.07|1930.71|1930.25|295
1674447300000|2023-01-23 04:15:00|1930.92|1930.62|1931.33|1930.83|1931.57|1931.18|1930.61|1930.21|386
1674447600000|2023-01-23 04:20:00|1931.34|1930.84|1931.13|1930.63|1931.36|1930.93|1930.62|1930.22|316
1674447900000|2023-01-23 04:25:00|1931.18|1930.68|1929.94|1929.44|1931.25|1930.85|1929.72|1929.34|409
1674448200000|2023-01-23 04:30:00|1929.95|1929.45|1929.57|1929.07|1930.02|1929.62|1929.18|1928.78|361
1674448500000|2023-01-23 04:35:00|1929.56|1929.06|1929.43|1928.93|1929.57|1929.13|1928.88|1928.58|399
1674448800000|2023-01-23 04:40:00|1929.32|1929.02|1929.35|1928.85|1929.52|1929.14|1928.98|1928.61|336
1674449100000|2023-01-23 04:45:00|1929.08|1928.78|1929.88|1929.38|1929.88|1929.38|1928.94|1928.51|265
1674449400000|2023-01-23 04:50:00|1929.89|1929.39|1929.73|1929.23|1930.01|1929.62|1929.56|1929.06|293
1674449700000|2023-01-23 04:55:00|1929.72|1929.22|1929.87|1929.37|1930.17|1929.81|1929.38|1929.01|200
1674450000000|2023-01-23 05:00:00|1929.86|1929.36|1929.72|1929.22|1930.19|1929.76|1929.47|1929.06|323
1674450300000|2023-01-23 05:05:00|1929.7|1929.2|1929.11|1928.61|1929.81|1929.44|1928.97|1928.55|325
1674450600000|2023-01-23 05:10:00|1929.1|1928.6|1927.76|1927.26|1929.11|1928.61|1927.56|1927.07|432
1674450900000|2023-01-23 05:15:00|1927.7|1927.2|1927.68|1927.18|1928.18|1927.83|1927.44|1927.03|345
1674451200000|2023-01-23 05:20:00|1927.62|1927.12|1927.97|1927.47|1928.03|1927.73|1927.28|1926.86|283
1674451500000|2023-01-23 05:25:00|1928|1927.5|1929.04|1928.54|1929.13|1928.73|1927.84|1927.47|353
1674451800000|2023-01-23 05:30:00|1929.05|1928.55|1928.72|1928.22|1929.31|1928.81|1928.43|1928.03|353
1674452100000|2023-01-23 05:35:00|1928.69|1928.19|1928.24|1927.94|1928.76|1928.26|1927.96|1927.59|315
1674452400000|2023-01-23 05:40:00|1928.2|1927.9|1927.49|1926.99|1928.34|1927.94|1927.16|1926.78|422
1674452700000|2023-01-23 05:45:00|1927.48|1926.98|1928.03|1927.53|1928.46|1928.04|1927.31|1926.94|411
1674453000000|2023-01-23 05:50:00|1928.01|1927.51|1927.29|1926.79|1928.15|1927.73|1927.02|1926.7|434
1674453300000|2023-01-23 05:55:00|1927.33|1926.83|1926.53|1926.03|1927.5|1927.13|1926.28|1925.87|524
1674453600000|2023-01-23 06:00:00|1926.55|1926.05|1925.69|1925.39|1926.81|1926.4|1925.37|1924.92|547
1674453900000|2023-01-23 06:05:00|1925.66|1925.36|1924.92|1924.62|1926.04|1925.65|1924.65|1924.25|601
1674454200000|2023-01-23 06:10:00|1924.95|1924.65|1924.45|1923.95|1925.01|1924.65|1923.83|1923.42|528
1674454500000|2023-01-23 06:15:00|1924.34|1924.04|1924.76|1924.46|1925.01|1924.63|1924.07|1923.67|453
1674454800000|2023-01-23 06:20:00|1924.82|1924.32|1923.36|1922.86|1924.89|1924.44|1923.23|1922.8|534
1674455100000|2023-01-23 06:25:00|1923.35|1922.85|1924|1923.5|1924.32|1923.82|1922.95|1922.46|643
1674455400000|2023-01-23 06:30:00|1923.99|1923.49|1923.09|1922.59|1924.37|1923.87|1922.91|1922.41|536
1674455700000|2023-01-23 06:35:00|1923.08|1922.58|1922.73|1922.23|1923.31|1922.92|1922.72|1922.22|414
1674456000000|2023-01-23 06:40:00|1922.7|1922.2|1921.78|1921.28|1922.79|1922.35|1921.78|1921.28|559
1674456300000|2023-01-23 06:45:00|1921.94|1921.44|1922.35|1921.85|1922.62|1922.16|1921.38|1920.91|617
1674456600000|2023-01-23 06:50:00|1922.36|1921.86|1922.62|1922.12|1923.24|1922.74|1922.03|1921.53|632
1674456900000|2023-01-23 06:55:00|1922.61|1922.11|1923.02|1922.52|1923.05|1922.55|1922.04|1921.54|515
1674457200000|2023-01-23 07:00:00|1923.03|1922.53|1922.97|1922.67|1923.46|1923.16|1922.2|1921.83|996
1674457500000|2023-01-23 07:05:00|1922.96|1922.66|1922.44|1922.14|1923.36|1923.03|1921.99|1921.69|773
1674457800000|2023-01-23 07:10:00|1922.52|1922.02|1922.43|1921.93|1923.07|1922.57|1922.13|1921.73|669
1674458100000|2023-01-23 07:15:00|1922.44|1921.94|1923.08|1922.58|1923.09|1922.77|1921.46|1921.08|759
1674458400000|2023-01-23 07:20:00|1923.09|1922.59|1922.8|1922.3|1923.53|1923.16|1922.62|1922.25|769
1674458700000|2023-01-23 07:25:00|1922.79|1922.29|1920.82|1920.52|1922.79|1922.41|1920.65|1920.35|848
1674459000000|2023-01-23 07:30:00|1920.89|1920.59|1921.18|1920.68|1921.95|1921.54|1920.69|1920.19|760
1674459300000|2023-01-23 07:35:00|1921.2|1920.7|1921.32|1920.82|1921.56|1921.16|1920.5|1920.13|711
1674459600000|2023-01-23 07:40:00|1921.33|1920.83|1921.12|1920.82|1922.08|1921.69|1920.64|1920.22|629
1674459900000|2023-01-23 07:45:00|1921.13|1920.83|1920.12|1919.82|1921.54|1921.16|1919.89|1919.59|650
1674460200000|2023-01-23 07:50:00|1920.14|1919.84|1920.85|1920.35|1921.26|1920.89|1920.09|1919.79|703
1674460500000|2023-01-23 07:55:00|1920.77|1920.27|1920.48|1920.18|1921.03|1920.59|1919.93|1919.55|735
1674460800000|2023-01-23 08:00:00|1920.52|1920.22|1919.77|1919.47|1920.73|1920.43|1919.06|1918.74|934
1674461100000|2023-01-23 08:05:00|1919.8|1919.5|1920.19|1919.89|1920.4|1920.07|1919.47|1919.13|855
1674461400000|2023-01-23 08:10:00|1920.16|1919.86|1919.91|1919.41|1920.43|1920.03|1919.56|1919.17|697
1674461700000|2023-01-23 08:15:00|1919.9|1919.4|1920.83|1920.33|1920.86|1920.41|1919.13|1918.7|854
1674462000000|2023-01-23 08:20:00|1920.81|1920.31|1921.08|1920.58|1921.7|1921.29|1920.4|1919.96|847
1674462300000|2023-01-23 08:25:00|1921.1|1920.6|1922.33|1921.83|1922.4|1921.98|1920.74|1920.35|716
1674462600000|2023-01-23 08:30:00|1922.32|1921.82|1922.49|1922.19|1922.6|1922.23|1921.86|1921.42|733
1674462900000|2023-01-23 08:35:00|1922.5|1922.2|1925.15|1924.85|1925.26|1924.89|1922.01|1921.62|828
1674463200000|2023-01-23 08:40:00|1925.25|1924.75|1926.83|1926.33|1927.71|1927.31|1925.08|1924.73|1125
1674463500000|2023-01-23 08:45:00|1926.86|1926.36|1925.98|1925.48|1927.01|1926.71|1924.74|1924.42|964
1674463800000|2023-01-23 08:50:00|1925.94|1925.44|1925.04|1924.54|1927.59|1927.19|1924.73|1924.43|1020
1674464100000|2023-01-23 08:55:00|1925.05|1924.55|1924.18|1923.88|1925.3|1924.96|1922.56|1922.06|775
1674464400000|2023-01-23 09:00:00|1924.27|1923.97|1922.85|1922.55|1924.27|1923.97|1922.62|1922.23|754
1674464700000|2023-01-23 09:05:00|1922.96|1922.46|1922.91|1922.61|1923.43|1922.93|1922.53|1922.04|621
1674465000000|2023-01-23 09:10:00|1922.9|1922.6|1923.41|1923.11|1923.47|1923.14|1922.27|1921.87|594
1674465300000|2023-01-23 09:15:00|1923.39|1923.09|1923.49|1923.19|1924.47|1924.17|1923.19|1922.79|654
1674465600000|2023-01-23 09:20:00|1923.5|1923.2|1923.76|1923.46|1923.88|1923.51|1923.15|1922.75|543
1674465900000|2023-01-23 09:25:00|1923.72|1923.42|1923.1|1922.8|1923.82|1923.52|1922.56|1922.24|503
1674466200000|2023-01-23 09:30:00|1923.09|1922.79|1924.35|1924.05|1924.58|1924.19|1922.59|1922.19|590
1674466500000|2023-01-23 09:35:00|1924.46|1923.96|1924.63|1924.33|1924.75|1924.33|1923.57|1923.19|577
1674466800000|2023-01-23 09:40:00|1924.62|1924.32|1923.75|1923.45|1924.66|1924.34|1923.48|1923.18|513
1674467100000|2023-01-23 09:45:00|1923.77|1923.47|1924.68|1924.38|1924.77|1924.45|1923.65|1923.29|527
1674467400000|2023-01-23 09:50:00|1924.67|1924.37|1924.54|1924.24|1925.02|1924.64|1923.85|1923.53|553
1674467700000|2023-01-23 09:55:00|1924.55|1924.25|1926.16|1925.86|1926.24|1925.87|1924.55|1924.25|600
1674468000000|2023-01-23 10:00:00|1926.17|1925.87|1927.23|1926.93|1928.07|1927.73|1926.07|1925.77|755
1674468300000|2023-01-23 10:05:00|1927.22|1926.92|1927.82|1927.52|1928.08|1927.7|1926.87|1926.57|573
1674468600000|2023-01-23 10:10:00|1927.83|1927.53|1928.63|1928.33|1929.3|1928.92|1927.59|1927.29|856
1674468900000|2023-01-23 10:15:00|1928.68|1928.38|1929.53|1929.23|1929.61|1929.31|1928.27|1927.87|714
1674469200000|2023-01-23 10:20:00|1929.54|1929.24|1928.9|1928.6|1929.62|1929.25|1928.61|1928.23|640
1674469500000|2023-01-23 10:25:00|1928.94|1928.44|1928.02|1927.72|1928.96|1928.56|1928.02|1927.65|620
1674469800000|2023-01-23 10:30:00|1928.03|1927.73|1927.18|1926.88|1928.2|1927.86|1926.97|1926.59|640
1674470100000|2023-01-23 10:35:00|1927.17|1926.87|1927.41|1927.11|1927.59|1927.25|1926.75|1926.45|430
1674470400000|2023-01-23 10:40:00|1927.4|1927.1|1927.41|1927.11|1927.78|1927.43|1927.2|1926.9|460
1674470700000|2023-01-23 10:45:00|1927.42|1927.12|1928.44|1928.14|1928.63|1928.3|1927.34|1927.04|555
1674471000000|2023-01-23 10:50:00|1928.43|1928.13|1927.76|1927.46|1928.58|1928.28|1927.55|1927.16|660
1674471300000|2023-01-23 10:55:00|1927.75|1927.45|1926.7|1926.2|1928.01|1927.66|1926.54|1926.2|562
1674471600000|2023-01-23 11:00:00|1926.71|1926.21|1925.18|1924.88|1926.83|1926.53|1925.1|1924.8|676
1674471900000|2023-01-23 11:05:00|1925.12|1924.82|1924.79|1924.49|1925.29|1924.92|1924.57|1924.22|602
1674472200000|2023-01-23 11:10:00|1924.7|1924.4|1925.43|1925.13|1925.6|1925.22|1924.38|1924|560
1674472500000|2023-01-23 11:15:00|1925.44|1925.14|1926|1925.5|1926.23|1925.93|1925.18|1924.79|514
1674472800000|2023-01-23 11:20:00|1925.88|1925.58|1926.03|1925.73|1926.46|1926.16|1925.63|1925.33|607
1674473100000|2023-01-23 11:25:00|1926.04|1925.74|1926.07|1925.77|1926.27|1925.96|1925.7|1925.4|535
1674473400000|2023-01-23 11:30:00|1926.08|1925.78|1926.17|1925.87|1926.2|1925.9|1925.65|1925.34|558
1674473700000|2023-01-23 11:35:00|1926.16|1925.86|1925.77|1925.47|1926.16|1925.86|1925.19|1924.89|529
1674474000000|2023-01-23 11:40:00|1925.75|1925.45|1925.21|1924.91|1925.88|1925.54|1924.99|1924.69|508
1674474300000|2023-01-23 11:45:00|1925.2|1924.9|1924.96|1924.66|1925.26|1924.9|1924.75|1924.38|505
1674474600000|2023-01-23 11:50:00|1924.95|1924.65|1924.73|1924.43|1925.28|1924.97|1924.7|1924.3|453
1674474900000|2023-01-23 11:55:00|1924.74|1924.44|1925.78|1925.48|1926.08|1925.77|1924.64|1924.34|579
1674475200000|2023-01-23 12:00:00|1925.76|1925.46|1925.49|1925.19|1925.84|1925.54|1924.79|1924.49|688
1674475500000|2023-01-23 12:05:00|1925.5|1925.2|1925.1|1924.8|1925.55|1925.2|1924.86|1924.56|497
1674475800000|2023-01-23 12:10:00|1925.11|1924.81|1923.87|1923.57|1925.23|1924.83|1923.4|1923.01|687
1674476100000|2023-01-23 12:15:00|1923.88|1923.58|1923.6|1923.3|1924.2|1923.9|1923.34|1923.03|655
1674476400000|2023-01-23 12:20:00|1923.61|1923.31|1924.29|1923.99|1924.33|1924.03|1923.33|1922.98|607
1674476700000|2023-01-23 12:25:00|1924.3|1924|1925.01|1924.71|1925.1|1924.75|1924.22|1923.92|469
1674477000000|2023-01-23 12:30:00|1924.99|1924.69|1926.59|1926.29|1926.72|1926.33|1924.73|1924.43|704
1674477300000|2023-01-23 12:35:00|1926.6|1926.3|1926.47|1926.17|1926.88|1926.58|1926.05|1925.75|550
1674477600000|2023-01-23 12:40:00|1926.54|1926.24|1927.86|1927.56|1927.97|1927.63|1926.26|1925.91|660
1674477900000|2023-01-23 12:45:00|1927.91|1927.61|1927.06|1926.76|1928.12|1927.74|1926.88|1926.58|638
1674478200000|2023-01-23 12:50:00|1927.05|1926.75|1927.3|1927|1927.52|1927.14|1926.73|1926.35|615
1674478500000|2023-01-23 12:55:00|1927.31|1927.01|1926.92|1926.42|1927.39|1927.02|1926.38|1926.04|517
1674478800000|2023-01-23 13:00:00|1926.93|1926.43|1927.7|1927.4|1927.79|1927.47|1926.56|1926.23|665
1674479100000|2023-01-23 13:05:00|1927.71|1927.41|1927.44|1927.14|1927.71|1927.41|1926.5|1926.2|689
1674479400000|2023-01-23 13:10:00|1927.47|1927.17|1926.63|1926.33|1927.57|1927.19|1926.5|1926.19|579
1674479700000|2023-01-23 13:15:00|1926.67|1926.37|1926.57|1926.27|1927.1|1926.78|1926.19|1925.89|635
1674480000000|2023-01-23 13:20:00|1926.74|1926.44|1927.19|1926.89|1927.94|1927.64|1926.4|1926.05|875
1674480300000|2023-01-23 13:25:00|1927.14|1926.84|1925.17|1924.87|1927.84|1927.46|1925.01|1924.71|793
1674480600000|2023-01-23 13:30:00|1925.19|1924.89|1923.59|1923.29|1925.69|1925.39|1923.36|1923.06|1164
1674480900000|2023-01-23 13:35:00|1923.58|1923.28|1919.98|1919.68|1923.75|1923.45|1918.94|1918.64|1245
1674481200000|2023-01-23 13:40:00|1920.02|1919.72|1922.12|1921.82|1922.6|1922.23|1919.63|1919.33|1264
1674481500000|2023-01-23 13:45:00|1922.05|1921.75|1920.75|1920.45|1922.55|1922.25|1919.96|1919.66|1298
1674481800000|2023-01-23 13:50:00|1920.76|1920.46|1922.02|1921.72|1922.6|1922.27|1920.57|1920.27|1228
1674482100000|2023-01-23 13:55:00|1922.01|1921.71|1922.18|1921.88|1922.92|1922.53|1921.42|1921.12|1062
1674482400000|2023-01-23 14:00:00|1922.14|1921.84|1921.21|1920.91|1924.19|1923.89|1921.12|1920.76|1251
1674482700000|2023-01-23 14:05:00|1921.25|1920.95|1918.27|1917.97|1921.75|1921.41|1915.72|1915.42|1521
1674483000000|2023-01-23 14:10:00|1918.24|1917.94|1917.91|1917.41|1918.63|1918.26|1915.58|1915.28|1360
1674483300000|2023-01-23 14:15:00|1917.9|1917.4|1919.09|1918.79|1919.8|1919.5|1917.68|1917.38|1040
1674483600000|2023-01-23 14:20:00|1919.1|1918.8|1919.27|1918.97|1919.47|1919.17|1917.96|1917.66|951
1674483900000|2023-01-23 14:25:00|1919.28|1918.98|1917.71|1917.41|1920.29|1919.99|1917.66|1917.36|994
1674484200000|2023-01-23 14:30:00|1917.72|1917.42|1918.34|1918.04|1918.56|1918.26|1916.68|1916.38|1598
1674484500000|2023-01-23 14:35:00|1918.35|1918.05|1917.39|1917.09|1918.9|1918.6|1916.48|1916.18|1489
1674484800000|2023-01-23 14:40:00|1917.5|1917.2|1915.03|1914.73|1917.84|1917.54|1914.64|1914.32|1364
1674485100000|2023-01-23 14:45:00|1915|1914.7|1916.93|1916.63|1917.11|1916.76|1913.52|1913.22|1571
1674485400000|2023-01-23 14:50:00|1916.94|1916.64|1920.37|1920.07|1920.77|1920.47|1916.63|1916.33|1369
1674485700000|2023-01-23 14:55:00|1920.44|1920.14|1916.99|1916.49|1920.51|1920.14|1916.93|1916.44|1254
1674486000000|2023-01-23 15:00:00|1916.93|1916.43|1914.25|1913.95|1917.03|1916.62|1913.81|1913.5|1497
1674486300000|2023-01-23 15:05:00|1914.27|1913.97|1912.26|1911.96|1914.27|1913.97|1911.57|1911.27|1428
1674486600000|2023-01-23 15:10:00|1912.36|1912.06|1914.31|1914.01|1915.13|1914.74|1912.08|1911.78|1404
1674486900000|2023-01-23 15:15:00|1914.33|1914.03|1913.33|1913.03|1914.47|1914.17|1912.79|1912.44|1233
1674487200000|2023-01-23 15:20:00|1913.32|1913.02|1915.56|1915.26|1916.16|1915.76|1913.2|1912.9|1200
1674487500000|2023-01-23 15:25:00|1915.55|1915.25|1918.02|1917.72|1919.01|1918.71|1914.38|1914.08|1187
1674487800000|2023-01-23 15:30:00|1918.08|1917.58|1920.38|1920.08|1920.74|1920.44|1917.77|1917.47|1336
1674488100000|2023-01-23 15:35:00|1920.41|1920.11|1919.25|1918.95|1920.45|1920.15|1918.16|1917.86|1227
1674488400000|2023-01-23 15:40:00|1919.23|1918.93|1919.98|1919.68|1920.56|1920.25|1919.23|1918.86|1155
1674488700000|2023-01-23 15:45:00|1919.99|1919.69|1922.51|1922.21|1922.77|1922.47|1919.72|1919.42|1267
1674489000000|2023-01-23 15:50:00|1922.55|1922.25|1922.22|1921.92|1922.83|1922.53|1921.26|1920.92|1180
1674489300000|2023-01-23 15:55:00|1922.21|1921.91|1923.17|1922.87|1924.67|1924.17|1922.2|1921.86|1358
1674489600000|2023-01-23 16:00:00|1923.18|1922.88|1924.06|1923.76|1924.49|1924.13|1922.7|1922.32|1415
1674489900000|2023-01-23 16:05:00|1924.01|1923.71|1925.84|1925.54|1926.24|1925.94|1923.86|1923.56|1261
1674490200000|2023-01-23 16:10:00|1925.83|1925.53|1924.44|1924.14|1926.55|1926.25|1924.44|1924.14|1096
1674490500000|2023-01-23 16:15:00|1924.43|1924.13|1924.52|1924.22|1924.75|1924.45|1922.57|1922.22|1241
1674490800000|2023-01-23 16:20:00|1924.51|1924.21|1924.02|1923.72|1925.1|1924.8|1923.47|1923.08|1038
1674491100000|2023-01-23 16:25:00|1924.06|1923.76|1922.71|1922.41|1924.24|1923.82|1922.69|1922.34|949
1674491400000|2023-01-23 16:30:00|1922.72|1922.42|1922.46|1922.16|1923.04|1922.65|1922.3|1921.91|914
1674491700000|2023-01-23 16:35:00|1922.48|1922.18|1921.82|1921.52|1923.38|1923.04|1921.67|1921.37|869
1674492000000|2023-01-23 16:40:00|1921.79|1921.49|1921.52|1921.22|1922.14|1921.84|1921.4|1921.04|864
1674492300000|2023-01-23 16:45:00|1921.54|1921.24|1922.42|1922.12|1922.62|1922.23|1921.5|1921.14|863
1674492600000|2023-01-23 16:50:00|1922.4|1922.1|1921.81|1921.51|1922.52|1922.17|1921.44|1921.11|775
1674492900000|2023-01-23 16:55:00|1921.82|1921.52|1922.46|1922.16|1923.02|1922.66|1921.75|1921.45|738
1674493200000|2023-01-23 17:00:00|1922.45|1922.15|1922.38|1922.08|1923.29|1922.99|1922.35|1921.98|819
1674493500000|2023-01-23 17:05:00|1922.39|1922.09|1919.81|1919.31|1922.98|1922.68|1919.51|1919.21|887
1674493800000|2023-01-23 17:10:00|1919.73|1919.43|1921.3|1921|1921.41|1921.03|1919.44|1919.14|1003
1674494100000|2023-01-23 17:15:00|1921.31|1921.01|1921.68|1921.38|1922.04|1921.65|1921.1|1920.78|757
1674494400000|2023-01-23 17:20:00|1921.69|1921.39|1922.04|1921.74|1922.41|1922.03|1921.38|1920.99|750
1674494700000|2023-01-23 17:25:00|1922|1921.7|1921.4|1921.1|1922.49|1922.1|1921.39|1921.09|644
1674495000000|2023-01-23 17:30:00|1921.37|1921.07|1921.18|1920.88|1921.85|1921.55|1920.95|1920.65|789
1674495300000|2023-01-23 17:35:00|1921.17|1920.87|1921.68|1921.38|1922.13|1921.79|1920.87|1920.57|674
1674495600000|2023-01-23 17:40:00|1921.67|1921.37|1922.36|1922.06|1922.45|1922.15|1921.34|1921.04|726
1674495900000|2023-01-23 17:45:00|1922.35|1922.05|1923.42|1923.12|1923.53|1923.23|1921.83|1921.53|650
1674496200000|2023-01-23 17:50:00|1923.41|1923.11|1923.33|1923.03|1923.47|1923.17|1923.02|1922.71|658
1674496500000|2023-01-23 17:55:00|1923.34|1923.04|1924.04|1923.74|1924.49|1924.1|1922.95|1922.65|707
1674496800000|2023-01-23 18:00:00|1924.05|1923.75|1925.15|1924.65|1925.61|1925.21|1923.98|1923.6|792
1674497100000|2023-01-23 18:05:00|1925.13|1924.63|1926.1|1925.8|1926.15|1925.85|1924.63|1924.29|716
1674497400000|2023-01-23 18:10:00|1926.09|1925.79|1926.76|1926.26|1927.32|1926.95|1926.09|1925.76|920
1674497700000|2023-01-23 18:15:00|1926.81|1926.51|1927.81|1927.51|1928.04|1927.71|1926.3|1925.89|853
1674498000000|2023-01-23 18:20:00|1927.82|1927.52|1927.15|1926.85|1928.47|1928.17|1927.01|1926.71|929
1674498300000|2023-01-23 18:25:00|1927.26|1926.96|1927.21|1926.91|1927.68|1927.36|1926.58|1926.18|868
1674498600000|2023-01-23 18:30:00|1927.2|1926.9|1928.61|1928.11|1929.08|1928.75|1927.09|1926.75|774
1674498900000|2023-01-23 18:35:00|1928.57|1928.27|1928.84|1928.54|1929.14|1928.84|1928.48|1928.09|585
1674499200000|2023-01-23 18:40:00|1928.82|1928.52|1928.86|1928.56|1929.03|1928.72|1928.37|1928|628
1674499500000|2023-01-23 18:45:00|1928.82|1928.52|1929.56|1929.26|1929.77|1929.47|1928.62|1928.28|559
1674499800000|2023-01-23 18:50:00|1929.54|1929.24|1928.48|1928.18|1929.82|1929.52|1928.48|1928.12|600
1674500100000|2023-01-23 18:55:00|1928.53|1928.23|1928|1927.7|1929.01|1928.65|1927.96|1927.62|560
1674500400000|2023-01-23 19:00:00|1928.01|1927.71|1927.37|1927.07|1928.13|1927.77|1927.25|1926.91|620
1674500700000|2023-01-23 19:05:00|1927.36|1927.06|1927.57|1927.27|1927.81|1927.45|1927.06|1926.75|497
1674501000000|2023-01-23 19:10:00|1927.6|1927.3|1928.35|1928.05|1928.58|1928.2|1927.52|1927.16|545
1674501300000|2023-01-23 19:15:00|1928.34|1928.04|1928.76|1928.26|1928.8|1928.41|1927.93|1927.52|491
1674501600000|2023-01-23 19:20:00|1928.68|1928.38|1928.52|1928.22|1929.41|1929.02|1928.48|1928.08|493
1674501900000|2023-01-23 19:25:00|1928.53|1928.23|1927.82|1927.52|1928.6|1928.27|1927.74|1927.37|677
1674502200000|2023-01-23 19:30:00|1927.85|1927.55|1927.93|1927.63|1928.42|1928.04|1927.83|1927.47|536
1674502500000|2023-01-23 19:35:00|1927.94|1927.64|1927.92|1927.62|1928.71|1928.35|1927.61|1927.23|639
1674502800000|2023-01-23 19:40:00|1927.91|1927.61|1927.51|1927.21|1927.91|1927.61|1927.07|1926.7|587
1674503100000|2023-01-23 19:45:00|1927.5|1927.2|1926.56|1926.26|1927.59|1927.2|1926.45|1926.09|835
1674503400000|2023-01-23 19:50:00|1926.57|1926.27|1925.31|1925.01|1926.61|1926.29|1924.99|1924.66|711
1674503700000|2023-01-23 19:55:00|1925.32|1925.02|1926.64|1926.34|1926.69|1926.39|1925.19|1924.84|915
1674504000000|2023-01-23 20:00:00|1926.65|1926.35|1927.74|1927.44|1928|1927.6|1926.22|1925.83|851
1674504300000|2023-01-23 20:05:00|1927.72|1927.42|1927.92|1927.62|1928.31|1927.96|1927.49|1927.11|655
1674504600000|2023-01-23 20:10:00|1928.02|1927.52|1928.01|1927.71|1928.15|1927.85|1927.19|1926.8|469
1674504900000|2023-01-23 20:15:00|1927.99|1927.69|1928.44|1928.14|1928.99|1928.59|1927.62|1927.27|589
1674505200000|2023-01-23 20:20:00|1928.45|1928.15|1929.21|1928.91|1929.4|1929|1928.43|1928.08|629
1674505500000|2023-01-23 20:25:00|1929.2|1928.9|1929.04|1928.74|1929.3|1928.92|1928.34|1928.04|654
1674505800000|2023-01-23 20:30:00|1929.05|1928.75|1929.03|1928.73|1929.3|1928.9|1928.54|1928.24|615
1674506100000|2023-01-23 20:35:00|1929.05|1928.75|1930.68|1930.38|1931.06|1930.74|1928.98|1928.6|713
1674506400000|2023-01-23 20:40:00|1930.7|1930.4|1931.64|1931.34|1931.82|1931.52|1930.5|1930.13|767
1674506700000|2023-01-23 20:45:00|1931.63|1931.33|1931.11|1930.81|1932|1931.67|1930.93|1930.54|761
1674507000000|2023-01-23 20:50:00|1931.09|1930.79|1930.98|1930.68|1931.24|1930.89|1930.46|1930.1|665
1674507300000|2023-01-23 20:55:00|1930.99|1930.69|1931.38|1931.08|1931.83|1931.53|1930.5|1930.15|772
1674507600000|2023-01-23 21:00:00|1931.31|1931.01|1931.19|1930.89|1931.35|1931.01|1930.7|1930.4|376
1674507900000|2023-01-23 21:05:00|1931.2|1930.9|1931.56|1931.06|1931.69|1931.19|1931.16|1930.77|258
1674508200000|2023-01-23 21:10:00|1931.57|1931.07|1931.71|1931.21|1931.71|1931.29|1931.41|1930.91|164
1674508500000|2023-01-23 21:15:00|1931.73|1931.23|1931.51|1931.01|1931.8|1931.36|1931.41|1930.96|197
1674508800000|2023-01-23 21:20:00|1931.49|1930.99|1931.6|1931.3|1931.74|1931.4|1931.45|1930.99|151
1674509100000|2023-01-23 21:25:00|1931.59|1931.29|1931.71|1931.21|1931.84|1931.49|1931.41|1931.01|264
1674509400000|2023-01-23 21:30:00|1931.67|1931.17|1931.7|1931.2|1931.87|1931.4|1931.48|1931.03|231
1674509700000|2023-01-23 21:35:00|1931.63|1931.33|1931.6|1931.3|1931.94|1931.57|1931.49|1931.09|188
1674510000000|2023-01-23 21:40:00|1931.55|1931.25|1931.63|1931.13|1931.83|1931.47|1931.38|1930.99|190
1674510300000|2023-01-23 21:45:00|1931.62|1931.12|1931.63|1931.13|1931.75|1931.33|1931.33|1930.9|218
1674510600000|2023-01-23 21:50:00|1931.65|1931.15|1931.79|1931.29|1932|1931.56|1931.46|1931.01|221
1674510900000|2023-01-23 21:55:00|1931.78|1931.28|1931.16|1930.86|1931.88|1931.38|1931.16|1930.67|183
1674514800000|2023-01-23 23:00:00|1931.09|1930.59|1931.38|1930.88|1931.81|1931.31|1930.99|1930.55|287
1674515100000|2023-01-23 23:05:00|1931.35|1930.85|1932.09|1931.59|1932.12|1931.62|1931.33|1930.83|149
1674515400000|2023-01-23 23:10:00|1932.08|1931.58|1931.55|1931.05|1932.1|1931.68|1931.48|1930.98|165
1674515700000|2023-01-23 23:15:00|1931.56|1931.06|1932.08|1931.58|1932.1|1931.63|1931.56|1931.06|216
1674516000000|2023-01-23 23:20:00|1932.04|1931.54|1932.73|1932.23|1932.79|1932.37|1931.81|1931.34|173
1674516300000|2023-01-23 23:25:00|1932.72|1932.22|1932.76|1932.26|1933.04|1932.64|1932.45|1932|188
1674516600000|2023-01-23 23:30:00|1932.65|1932.15|1932.5|1932|1932.94|1932.44|1932.48|1932|225
1674516900000|2023-01-23 23:35:00|1932.48|1931.98|1932.66|1932.16|1932.78|1932.28|1932.23|1931.78|235
1674517200000|2023-01-23 23:40:00|1932.59|1932.09|1932.52|1932.02|1932.66|1932.16|1932.28|1931.78|253
1674517500000|2023-01-23 23:45:00|1932.48|1931.98|1932.39|1931.89|1932.57|1932.21|1932.14|1931.72|306
1674517800000|2023-01-23 23:50:00|1932.35|1931.85|1932.15|1931.65|1932.52|1932.04|1932.07|1931.63|194
1674518100000|2023-01-23 23:55:00|1932.21|1931.71|1931.6|1931.3|1932.23|1931.78|1931.54|1931.08|223
1674518400000|2023-01-24 00:00:00|1931.57|1931.27|1932.04|1931.54|1932.57|1932.12|1931.53|1931.23|498
1674518700000|2023-01-24 00:05:00|1932.05|1931.55|1931.68|1931.38|1932.11|1931.7|1931.53|1931.03|354
1674519000000|2023-01-24 00:10:00|1931.73|1931.43|1932.36|1931.86|1932.6|1932.1|1931.73|1931.34|314
1674519300000|2023-01-24 00:15:00|1932.37|1931.87|1932.63|1932.33|1932.98|1932.5|1932.17|1931.73|380
1674519600000|2023-01-24 00:20:00|1932.73|1932.23|1932.63|1932.13|1932.8|1932.39|1932.33|1931.98|295
1674519900000|2023-01-24 00:25:00|1932.61|1932.11|1932.3|1931.8|1932.62|1932.19|1932.03|1931.62|250
1674520200000|2023-01-24 00:30:00|1932.2|1931.9|1932.52|1932.22|1932.83|1932.43|1932.14|1931.74|366
1674520500000|2023-01-24 00:35:00|1932.55|1932.25|1932.5|1932.2|1932.71|1932.32|1932.21|1931.81|381
1674520800000|2023-01-24 00:40:00|1932.49|1932.19|1932.29|1931.79|1932.73|1932.32|1932.15|1931.75|276
1674521100000|2023-01-24 00:45:00|1932.3|1931.8|1931.93|1931.43|1932.49|1932.12|1931.66|1931.29|344
1674521400000|2023-01-24 00:50:00|1931.83|1931.53|1931.68|1931.38|1932.41|1932.01|1931.57|1931.16|487
1674521700000|2023-01-24 00:55:00|1931.67|1931.37|1931.02|1930.72|1931.8|1931.42|1931.02|1930.63|354
1674522000000|2023-01-24 01:00:00|1931.03|1930.73|1931.56|1931.26|1932.2|1931.79|1931.03|1930.73|476
1674522300000|2023-01-24 01:05:00|1931.66|1931.16|1932.01|1931.51|1932.08|1931.7|1931.52|1931.14|351
1674522600000|2023-01-24 01:10:00|1932.02|1931.52|1932.64|1932.34|1932.81|1932.42|1931.85|1931.46|319
1674522900000|2023-01-24 01:15:00|1932.65|1932.35|1932.97|1932.67|1933.13|1932.72|1932.62|1932.24|377
1674523200000|2023-01-24 01:20:00|1933.08|1932.58|1932.69|1932.39|1933.08|1932.63|1932.45|1932.08|289
1674523500000|2023-01-24 01:25:00|1932.79|1932.29|1932.48|1932.18|1933.13|1932.79|1932.32|1931.97|347
1674523800000|2023-01-24 01:30:00|1932.57|1932.07|1933.72|1933.22|1933.92|1933.54|1932.45|1932.07|397
1674524100000|2023-01-24 01:35:00|1933.71|1933.21|1934.69|1934.39|1934.71|1934.41|1933.52|1933.15|392
1674524400000|2023-01-24 01:40:00|1934.77|1934.27|1935.06|1934.76|1935.21|1934.84|1934.54|1934.14|601
1674524700000|2023-01-24 01:45:00|1935.07|1934.77|1935.26|1934.96|1935.38|1935.05|1934.78|1934.39|474
1674525000000|2023-01-24 01:50:00|1935.36|1934.86|1935.15|1934.65|1935.39|1935|1934.69|1934.29|421
1674525300000|2023-01-24 01:55:00|1935.14|1934.64|1936|1935.7|1936|1935.7|1934.9|1934.54|333
1674525600000|2023-01-24 02:00:00|1935.97|1935.67|1936.48|1936.18|1937.34|1937.04|1935.92|1935.56|583
1674525900000|2023-01-24 02:05:00|1936.47|1936.17|1936.21|1935.91|1936.69|1936.31|1935.72|1935.42|445
1674526200000|2023-01-24 02:10:00|1935.71|1935.41|1934.7|1934.4|1935.85|1935.46|1934.66|1934.3|354
1674526500000|2023-01-24 02:15:00|1934.69|1934.39|1934.67|1934.37|1935.33|1934.91|1934.23|1933.85|453
1674526800000|2023-01-24 02:20:00|1934.66|1934.36|1934.89|1934.59|1935.13|1934.74|1934.54|1934.16|334
1674527100000|2023-01-24 02:25:00|1934.96|1934.46|1934.7|1934.4|1935.01|1934.63|1934.51|1934.11|298
1674527400000|2023-01-24 02:30:00|1934.78|1934.28|1935.47|1934.97|1935.59|1935.2|1934.63|1934.28|388
1674527700000|2023-01-24 02:35:00|1935.48|1934.98|1935.83|1935.53|1936.21|1935.85|1935.35|1934.94|347
1674528000000|2023-01-24 02:40:00|1935.81|1935.51|1935.96|1935.46|1936.17|1935.72|1935.55|1935.16|342
1674528300000|2023-01-24 02:45:00|1935.97|1935.47|1934.91|1934.61|1935.99|1935.51|1934.87|1934.49|395
1674528600000|2023-01-24 02:50:00|1934.92|1934.62|1934.76|1934.46|1935.09|1934.73|1934.7|1934.34|284
1674528900000|2023-01-24 02:55:00|1934.77|1934.47|1934.9|1934.6|1935.25|1934.92|1934.77|1934.38|295
1674529200000|2023-01-24 03:00:00|1934.88|1934.58|1935.45|1934.95|1935.59|1935.12|1934.69|1934.34|392
1674529500000|2023-01-24 03:05:00|1935.38|1934.88|1935.93|1935.63|1936.1|1935.8|1935.16|1934.76|339
1674529800000|2023-01-24 03:10:00|1935.94|1935.64|1935.72|1935.22|1936.08|1935.67|1935.49|1935.09|258
1674530100000|2023-01-24 03:15:00|1935.74|1935.24|1935.81|1935.31|1935.88|1935.48|1935.41|1935.02|258
1674530400000|2023-01-24 03:20:00|1935.82|1935.32|1934.83|1934.33|1935.84|1935.34|1934.66|1934.24|298
1674530700000|2023-01-24 03:25:00|1934.82|1934.32|1935.28|1934.78|1935.33|1934.97|1934.67|1934.27|273
1674531000000|2023-01-24 03:30:00|1935.17|1934.87|1934.73|1934.23|1935.41|1935.01|1934.6|1934.23|289
1674531300000|2023-01-24 03:35:00|1934.71|1934.21|1935.08|1934.58|1935.26|1934.81|1934.69|1934.21|276
1674531600000|2023-01-24 03:40:00|1935.01|1934.51|1934.73|1934.23|1935.32|1934.93|1934.48|1934.1|284
1674531900000|2023-01-24 03:45:00|1934.74|1934.24|1934.17|1933.67|1934.74|1934.41|1933.92|1933.54|482
1674532200000|2023-01-24 03:50:00|1934.18|1933.68|1934.33|1933.83|1934.42|1933.98|1933.95|1933.57|312
1674532500000|2023-01-24 03:55:00|1934.34|1933.84|1933.69|1933.39|1934.57|1934.26|1933.66|1933.29|330
1674532800000|2023-01-24 04:00:00|1933.7|1933.4|1932.76|1932.46|1933.92|1933.54|1932.66|1932.31|382
1674533100000|2023-01-24 04:05:00|1932.77|1932.47|1932.41|1931.91|1932.93|1932.57|1932.15|1931.81|472
1674533400000|2023-01-24 04:10:00|1932.39|1931.89|1932.35|1932.05|1932.75|1932.38|1932.07|1931.74|326
1674533700000|2023-01-24 04:15:00|1932.34|1932.04|1933.01|1932.51|1933.1|1932.71|1932.29|1931.89|393
1674534000000|2023-01-24 04:20:00|1933|1932.5|1932.74|1932.44|1933.37|1933.02|1932.71|1932.32|425
1674534300000|2023-01-24 04:25:00|1932.72|1932.42|1933.19|1932.89|1933.64|1933.25|1932.68|1932.38|279
1674534600000|2023-01-24 04:30:00|1933.2|1932.9|1933.08|1932.78|1933.67|1933.28|1933|1932.59|266
1674534900000|2023-01-24 04:35:00|1933.09|1932.79|1932.37|1932.07|1933.2|1932.79|1932.27|1931.86|233
1674535200000|2023-01-24 04:40:00|1932.33|1932.03|1932.64|1932.14|1932.82|1932.45|1932.33|1931.98|202
1674535500000|2023-01-24 04:45:00|1932.53|1932.23|1932.48|1932.18|1932.82|1932.44|1932.27|1931.88|319
1674535800000|2023-01-24 04:50:00|1932.43|1932.13|1933.08|1932.78|1933.33|1932.92|1932.42|1932.11|283
1674536100000|2023-01-24 04:55:00|1933.22|1932.72|1932.95|1932.65|1933.46|1933.07|1932.61|1932.29|322
1674536400000|2023-01-24 05:00:00|1933.03|1932.73|1933.35|1933.05|1933.58|1933.17|1933.03|1932.66|281
1674536700000|2023-01-24 05:05:00|1933.45|1932.95|1932.89|1932.39|1933.45|1933.03|1932.77|1932.36|210
1674537000000|2023-01-24 05:10:00|1932.9|1932.4|1933.1|1932.8|1933.26|1932.93|1932.79|1932.38|212
1674537300000|2023-01-24 05:15:00|1933.2|1932.7|1932.92|1932.62|1933.21|1932.87|1932.78|1932.39|149
1674537600000|2023-01-24 05:20:00|1932.93|1932.63|1933.04|1932.74|1933.27|1932.91|1932.8|1932.41|224
1674537900000|2023-01-24 05:25:00|1933.14|1932.64|1934.83|1934.33|1935.07|1934.67|1933.14|1932.64|466
1674538200000|2023-01-24 05:30:00|1934.67|1934.37|1935.59|1935.09|1935.59|1935.24|1934.67|1934.32|419
1674538500000|2023-01-24 05:35:00|1935.56|1935.06|1935.03|1934.53|1935.65|1935.35|1934.79|1934.46|357
1674538800000|2023-01-24 05:40:00|1934.92|1934.62|1935.26|1934.96|1935.67|1935.28|1934.47|1934.07|388
1674539100000|2023-01-24 05:45:00|1935.34|1934.84|1934.74|1934.44|1935.49|1935.15|1934.73|1934.4|360
1674539400000|2023-01-24 05:50:00|1934.85|1934.35|1934.54|1934.24|1934.93|1934.6|1934.34|1934|314
1674539700000|2023-01-24 05:55:00|1934.55|1934.25|1934.38|1933.88|1934.78|1934.41|1933.93|1933.57|371
1674540000000|2023-01-24 06:00:00|1934.39|1933.89|1935.71|1935.21|1936|1935.59|1934.1|1933.78|483
1674540300000|2023-01-24 06:05:00|1935.73|1935.23|1935.19|1934.69|1935.82|1935.5|1934.5|1934.2|410
1674540600000|2023-01-24 06:10:00|1935.2|1934.7|1935.52|1935.22|1935.79|1935.4|1934.97|1934.58|364
1674540900000|2023-01-24 06:15:00|1935.62|1935.12|1935.56|1935.06|1935.77|1935.4|1934.91|1934.54|342
1674541200000|2023-01-24 06:20:00|1935.57|1935.07|1936.43|1936.13|1936.72|1936.39|1935.41|1935.05|399
1674541500000|2023-01-24 06:25:00|1936.53|1936.03|1936.89|1936.39|1937.08|1936.78|1936.39|1936|445
1674541800000|2023-01-24 06:30:00|1936.87|1936.37|1937.8|1937.3|1938.82|1938.43|1936.64|1936.25|639
1674542100000|2023-01-24 06:35:00|1937.76|1937.26|1937.34|1937.04|1937.79|1937.36|1936.99|1936.59|366
1674542400000|2023-01-24 06:40:00|1937.35|1937.05|1939.18|1938.88|1939.63|1939.13|1937.33|1936.96|621
1674542700000|2023-01-24 06:45:00|1939.31|1938.81|1939.01|1938.71|1939.61|1939.24|1938.93|1938.53|546
1674543000000|2023-01-24 06:50:00|1938.98|1938.68|1939.52|1939.22|1940.37|1939.94|1938.83|1938.47|532
1674543300000|2023-01-24 06:55:00|1939.7|1939.4|1940.1|1939.6|1940.12|1939.62|1938.78|1938.43|431
1674543600000|2023-01-24 07:00:00|1940.06|1939.56|1940.62|1940.12|1941|1940.6|1939.76|1939.34|645
1674543900000|2023-01-24 07:05:00|1940.5|1940.2|1938.88|1938.38|1940.7|1940.37|1938.75|1938.37|550
1674544200000|2023-01-24 07:10:00|1938.89|1938.39|1938.4|1938.1|1939.29|1938.96|1937.89|1937.49|676
1674544500000|2023-01-24 07:15:00|1938.5|1938|1939.01|1938.51|1939.42|1939|1938.26|1937.96|606
1674544800000|2023-01-24 07:20:00|1938.8|1938.5|1939.63|1939.33|1939.92|1939.58|1938.24|1937.92|751
1674545100000|2023-01-24 07:25:00|1939.62|1939.32|1939.94|1939.64|1940.18|1939.85|1939.15|1938.84|707
1674545400000|2023-01-24 07:30:00|1939.92|1939.62|1940.89|1940.59|1941.74|1941.35|1939.92|1939.62|866
1674545700000|2023-01-24 07:35:00|1940.99|1940.49|1940.42|1940.12|1941.12|1940.73|1940.26|1939.88|689
1674546000000|2023-01-24 07:40:00|1940.43|1940.13|1940.57|1940.27|1940.95|1940.56|1939.96|1939.66|677
1674546300000|2023-01-24 07:45:00|1940.52|1940.22|1940.21|1939.71|1941.28|1940.98|1939.93|1939.54|685
1674546600000|2023-01-24 07:50:00|1940.23|1939.73|1940.33|1940.03|1940.71|1940.35|1939.78|1939.38|672
1674546900000|2023-01-24 07:55:00|1940.32|1940.02|1940.62|1940.32|1940.77|1940.42|1940.03|1939.67|602
1674547200000|2023-01-24 08:00:00|1940.61|1940.31|1941.39|1941.09|1942.76|1942.39|1940.58|1940.28|1019
1674547500000|2023-01-24 08:05:00|1941.42|1941.12|1940.06|1939.76|1941.62|1941.29|1939.86|1939.49|891
1674547800000|2023-01-24 08:10:00|1940.08|1939.78|1938.59|1938.29|1940.64|1940.29|1938.41|1938.11|889
1674548100000|2023-01-24 08:15:00|1938.55|1938.25|1938.83|1938.53|1939.73|1939.38|1938.55|1938.25|796
1674548400000|2023-01-24 08:20:00|1938.93|1938.43|1939.91|1939.61|1940.41|1940.11|1938.83|1938.43|677
1674548700000|2023-01-24 08:25:00|1939.9|1939.6|1939.99|1939.69|1940.5|1940.16|1939.22|1938.84|816
1674549000000|2023-01-24 08:30:00|1939.98|1939.68|1938.5|1938|1940.56|1940.26|1937.86|1937.56|1130
1674549300000|2023-01-24 08:35:00|1938.52|1938.02|1939.67|1939.37|1939.9|1939.51|1938.12|1937.74|819
1674549600000|2023-01-24 08:40:00|1939.68|1939.38|1939.63|1939.33|1939.99|1939.67|1939.08|1938.74|742
1674549900000|2023-01-24 08:45:00|1939.74|1939.24|1938.56|1938.26|1939.74|1939.34|1938.13|1937.83|637
1674550200000|2023-01-24 08:50:00|1938.7|1938.4|1938.94|1938.44|1939.14|1938.81|1938.44|1938.14|653
1674550500000|2023-01-24 08:55:00|1938.93|1938.43|1938.48|1937.98|1938.93|1938.51|1938.03|1937.73|609
1674550800000|2023-01-24 09:00:00|1938.47|1937.97|1937.54|1937.24|1939.1|1938.79|1937.43|1937.11|880
1674551100000|2023-01-24 09:05:00|1937.57|1937.27|1937.72|1937.42|1938.41|1938.06|1937.41|1937.04|712
1674551400000|2023-01-24 09:10:00|1937.71|1937.41|1937.59|1937.29|1938.08|1937.78|1937.17|1936.8|737
1674551700000|2023-01-24 09:15:00|1937.66|1937.36|1936.91|1936.41|1937.75|1937.41|1936.72|1936.36|744
1674552000000|2023-01-24 09:20:00|1936.84|1936.54|1936.53|1936.23|1937.51|1937.16|1936.44|1936.04|645
1674552300000|2023-01-24 09:25:00|1936.51|1936.21|1936.18|1935.88|1936.93|1936.55|1936.18|1935.79|600
1674552600000|2023-01-24 09:30:00|1936.19|1935.89|1935.63|1935.33|1936.79|1936.49|1935.4|1935.09|931
1674552900000|2023-01-24 09:35:00|1935.72|1935.42|1935.03|1934.73|1936.25|1935.91|1934.81|1934.43|859
1674553200000|2023-01-24 09:40:00|1935.02|1934.72|1935.33|1935.03|1935.57|1935.26|1934.83|1934.52|672
1674553500000|2023-01-24 09:45:00|1935.31|1935.01|1935.21|1934.91|1935.81|1935.46|1934.87|1934.52|741
1674553800000|2023-01-24 09:50:00|1935.2|1934.9|1935.94|1935.44|1936.04|1935.72|1934.96|1934.62|651
1674554100000|2023-01-24 09:55:00|1935.8|1935.5|1936.36|1936.06|1936.56|1936.23|1935.38|1934.98|624
1674554400000|2023-01-24 10:00:00|1936.35|1936.05|1936.3|1936|1936.59|1936.2|1935.79|1935.49|561
1674554700000|2023-01-24 10:05:00|1936.31|1936.01|1936.28|1935.98|1937.37|1937.01|1936.2|1935.9|664
1674555000000|2023-01-24 10:10:00|1936.3|1936|1935.71|1935.41|1936.42|1936.12|1935.2|1934.9|517
1674555300000|2023-01-24 10:15:00|1935.7|1935.4|1935.73|1935.43|1935.95|1935.65|1934.56|1934.26|643
1674555600000|2023-01-24 10:20:00|1935.71|1935.41|1937.23|1936.93|1937.45|1937.15|1935.44|1935.14|635
1674555900000|2023-01-24 10:25:00|1937.24|1936.94|1937.05|1936.75|1937.34|1937.02|1936.53|1936.23|555
1674556200000|2023-01-24 10:30:00|1937.09|1936.79|1937.37|1937.07|1937.41|1937.08|1936.63|1936.25|548
1674556500000|2023-01-24 10:35:00|1937.38|1937.08|1937.82|1937.52|1938|1937.62|1937.12|1936.82|628
1674556800000|2023-01-24 10:40:00|1937.74|1937.44|1937.96|1937.66|1938.08|1937.73|1937.49|1937.14|470
1674557100000|2023-01-24 10:45:00|1937.95|1937.65|1937.67|1937.37|1937.98|1937.68|1937.41|1937.06|532
1674557400000|2023-01-24 10:50:00|1937.65|1937.35|1937.6|1937.3|1937.85|1937.51|1937.02|1936.65|492
1674557700000|2023-01-24 10:55:00|1937.61|1937.31|1938.69|1938.39|1938.8|1938.43|1937.48|1937.13|521
1674558000000|2023-01-24 11:00:00|1938.71|1938.41|1936.83|1936.53|1938.71|1938.41|1936.83|1936.53|535
1674558300000|2023-01-24 11:05:00|1936.8|1936.5|1935.72|1935.42|1936.8|1936.5|1935.26|1934.92|678
1674558600000|2023-01-24 11:10:00|1935.73|1935.43|1935.35|1935.05|1936.11|1935.76|1935.18|1934.85|690
1674558900000|2023-01-24 11:15:00|1935.4|1935.1|1936.22|1935.92|1936.53|1936.23|1935.36|1935.01|582
1674559200000|2023-01-24 11:20:00|1936.25|1935.95|1936.28|1935.98|1936.56|1936.24|1935.49|1935.12|529
1674559500000|2023-01-24 11:25:00|1936.38|1935.88|1936.28|1935.98|1936.66|1936.35|1936.05|1935.67|538
1674559800000|2023-01-24 11:30:00|1936.27|1935.97|1937.03|1936.73|1937.48|1937.08|1936.09|1935.73|494
1674560100000|2023-01-24 11:35:00|1937.17|1936.67|1936.92|1936.62|1937.35|1936.96|1936.57|1936.27|506
1674560400000|2023-01-24 11:40:00|1936.93|1936.63|1938.02|1937.72|1938.24|1937.9|1936.93|1936.54|594
1674560700000|2023-01-24 11:45:00|1938.01|1937.71|1938.37|1938.07|1938.56|1938.26|1937.94|1937.58|527
1674561000000|2023-01-24 11:50:00|1938.48|1937.98|1937.8|1937.5|1938.75|1938.39|1937.52|1937.22|557
1674561300000|2023-01-24 11:55:00|1937.79|1937.49|1937.46|1937.16|1938.34|1937.93|1937.3|1936.94|544
1674561600000|2023-01-24 12:00:00|1937.45|1937.15|1937.62|1937.32|1938.33|1938.03|1937.4|1937.1|526
1674561900000|2023-01-24 12:05:00|1937.63|1937.33|1938|1937.7|1938.22|1937.92|1937.4|1937.1|478
1674562200000|2023-01-24 12:10:00|1938.1|1937.6|1938.15|1937.85|1938.71|1938.41|1937.61|1937.31|585
1674562500000|2023-01-24 12:15:00|1938.13|1937.83|1938.87|1938.57|1939.08|1938.74|1938.08|1937.78|571
1674562800000|2023-01-24 12:20:00|1938.85|1938.55|1938.97|1938.67|1939.63|1939.33|1938.75|1938.45|534
1674563100000|2023-01-24 12:25:00|1938.96|1938.66|1938.78|1938.48|1939.23|1938.86|1938.19|1937.78|546
1674563400000|2023-01-24 12:30:00|1938.8|1938.5|1937.2|1936.9|1939.19|1938.8|1937.16|1936.78|620
1674563700000|2023-01-24 12:35:00|1937.17|1936.87|1937.28|1936.98|1937.42|1937.05|1936.42|1936.1|606
1674564000000|2023-01-24 12:40:00|1937.26|1936.96|1937.19|1936.89|1937.5|1937.14|1936.63|1936.33|651
1674564300000|2023-01-24 12:45:00|1937.18|1936.88|1937.29|1936.99|1937.43|1937.13|1936.43|1936.04|671
1674564600000|2023-01-24 12:50:00|1937.28|1936.98|1937.73|1937.43|1937.78|1937.44|1937|1936.68|474
1674564900000|2023-01-24 12:55:00|1937.66|1937.36|1936.91|1936.61|1937.85|1937.55|1936.46|1936.06|568
1674565200000|2023-01-24 13:00:00|1936.95|1936.65|1936.92|1936.62|1937.41|1937.11|1936.35|1936.01|793
1674565500000|2023-01-24 13:05:00|1936.91|1936.61|1937.26|1936.96|1937.77|1937.37|1936.74|1936.38|744
1674565800000|2023-01-24 13:10:00|1937.24|1936.94|1936.71|1936.41|1937.53|1937.12|1936.66|1936.26|783
1674566100000|2023-01-24 13:15:00|1936.81|1936.31|1935.83|1935.53|1937.41|1937.11|1935.49|1935.19|857
1674566400000|2023-01-24 13:20:00|1935.85|1935.55|1936.04|1935.74|1936.88|1936.58|1934.56|1934.22|1115
1674566700000|2023-01-24 13:25:00|1935.99|1935.69|1936.8|1936.5|1937.3|1937|1935.78|1935.39|988
1674567000000|2023-01-24 13:30:00|1936.91|1936.61|1936.2|1935.9|1937.03|1936.73|1935.82|1935.5|1029
1674567300000|2023-01-24 13:35:00|1936.21|1935.91|1935.71|1935.41|1936.72|1936.42|1935.53|1935.15|962
1674567600000|2023-01-24 13:40:00|1935.7|1935.4|1934.39|1934.09|1935.76|1935.4|1933.65|1933.35|1090
1674567900000|2023-01-24 13:45:00|1934.37|1934.07|1932.66|1932.36|1934.48|1934.18|1932.65|1932.35|967
1674568200000|2023-01-24 13:50:00|1932.65|1932.35|1930.99|1930.69|1933.62|1933.28|1930.61|1930.31|1193
1674568500000|2023-01-24 13:55:00|1930.98|1930.68|1932.7|1932.4|1933.03|1932.73|1930.67|1930.37|1116
1674568800000|2023-01-24 14:00:00|1932.69|1932.39|1931.66|1931.36|1932.72|1932.42|1930.74|1930.44|1068
1674569100000|2023-01-24 14:05:00|1931.63|1931.33|1930.67|1930.37|1932.04|1931.73|1930.38|1930.08|1044
1674569400000|2023-01-24 14:10:00|1930.68|1930.38|1930.4|1930.1|1931.35|1931.05|1929.48|1929.13|1124
1674569700000|2023-01-24 14:15:00|1930.36|1930.06|1929.11|1928.81|1930.37|1930.07|1927.77|1927.47|1162
1674570000000|2023-01-24 14:20:00|1929.22|1928.72|1930.05|1929.75|1930.27|1929.97|1928.49|1928.19|1040
1674570300000|2023-01-24 14:25:00|1930.04|1929.74|1930.3|1930|1931.17|1930.87|1929.92|1929.56|932
1674570600000|2023-01-24 14:30:00|1930.39|1930.09|1930.31|1930.01|1931.06|1930.68|1929.53|1929.23|1490
1674570900000|2023-01-24 14:35:00|1930.41|1929.91|1929.51|1929.21|1930.41|1930.01|1928.56|1928.26|1415
1674571200000|2023-01-24 14:40:00|1929.57|1929.27|1929.67|1929.17|1930.86|1930.56|1929.22|1928.88|1139
1674571500000|2023-01-24 14:45:00|1929.5|1929|1928.41|1928.11|1930.04|1929.74|1926.18|1924.16|1950
1674571800000|2023-01-24 14:50:00|1928.44|1928.14|1926.15|1925.85|1928.46|1928.16|1925.24|1924.89|1693
1674572100000|2023-01-24 14:55:00|1926.14|1925.84|1921.63|1921.33|1926.46|1925.99|1921.55|1921.18|1708
1674572400000|2023-01-24 15:00:00|1921.6|1921.3|1921.62|1921.32|1922.5|1922.19|1920.36|1920.06|1765
1674572700000|2023-01-24 15:05:00|1921.65|1921.35|1921.03|1920.73|1921.8|1921.5|1917.31|1917.01|1660
1674573000000|2023-01-24 15:10:00|1921|1920.7|1928.29|1927.99|1928.92|1928.58|1920.22|1919.92|1796
1674573300000|2023-01-24 15:15:00|1928.28|1927.98|1927.28|1926.98|1929.98|1929.68|1927.13|1926.83|1719
1674573600000|2023-01-24 15:20:00|1927.31|1927.01|1928.28|1927.78|1929.55|1929.13|1927.11|1926.81|1437
1674573900000|2023-01-24 15:25:00|1928.21|1927.91|1930.97|1930.67|1931.48|1931.18|1928.21|1927.91|1616
1674574200000|2023-01-24 15:30:00|1930.98|1930.68|1930.54|1930.24|1931.41|1931.11|1929.75|1929.42|1473
1674574500000|2023-01-24 15:35:00|1930.53|1930.23|1930.04|1929.74|1930.53|1930.23|1928.62|1928.24|1479
1674574800000|2023-01-24 15:40:00|1930.02|1929.72|1933.8|1933.5|1933.82|1933.52|1929.53|1929.16|1435
1674575100000|2023-01-24 15:45:00|1933.81|1933.51|1934.92|1934.42|1936.23|1935.93|1933.69|1933.39|1509
1674575400000|2023-01-24 15:50:00|1934.82|1934.52|1935.02|1934.72|1935.06|1934.76|1933.71|1933.33|1495
1674575700000|2023-01-24 15:55:00|1935.03|1934.73|1935.23|1934.93|1936.87|1936.57|1934.69|1934.38|1457
1674576000000|2023-01-24 16:00:00|1935.26|1934.96|1933.06|1932.76|1935.31|1934.97|1933.03|1932.73|1391
1674576300000|2023-01-24 16:05:00|1933.07|1932.77|1933.77|1933.47|1933.97|1933.63|1931.78|1931.43|1245
1674576600000|2023-01-24 16:10:00|1933.78|1933.48|1934.85|1934.55|1935.35|1935.05|1933.78|1933.48|1119
1674576900000|2023-01-24 16:15:00|1934.83|1934.53|1934.99|1934.69|1935.62|1935.32|1934.4|1934.1|1059
1674577200000|2023-01-24 16:20:00|1934.98|1934.68|1934.87|1934.57|1935.19|1934.89|1933.42|1933.03|1042
1674577500000|2023-01-24 16:25:00|1934.86|1934.56|1936.05|1935.75|1936.14|1935.84|1934.63|1934.33|984
1674577800000|2023-01-24 16:30:00|1936.01|1935.71|1934.99|1934.69|1936.31|1935.95|1934.38|1934.08|1152
1674578100000|2023-01-24 16:35:00|1935.02|1934.72|1933.58|1933.28|1935.61|1935.31|1933.4|1933.01|900
1674578400000|2023-01-24 16:40:00|1933.6|1933.3|1931.58|1931.28|1933.96|1933.66|1931.34|1930.96|1053
1674578700000|2023-01-24 16:45:00|1931.6|1931.3|1930.71|1930.41|1932.58|1932.23|1930.46|1930.16|1067
1674579000000|2023-01-24 16:50:00|1930.83|1930.33|1931.9|1931.6|1932|1931.65|1930.42|1930.11|1016
1674579300000|2023-01-24 16:55:00|1931.92|1931.62|1932.66|1932.36|1933|1932.7|1931.71|1931.32|891
1674579600000|2023-01-24 17:00:00|1932.55|1932.25|1932.98|1932.68|1933.28|1932.94|1932.3|1932|920
1674579900000|2023-01-24 17:05:00|1932.99|1932.69|1933.54|1933.24|1934.23|1933.86|1932.8|1932.46|819
1674580200000|2023-01-24 17:10:00|1933.53|1933.23|1933.64|1933.34|1934.29|1933.89|1933.2|1932.83|687
1674580500000|2023-01-24 17:15:00|1933.67|1933.37|1933.71|1933.41|1934|1933.7|1932.98|1932.63|709
1674580800000|2023-01-24 17:20:00|1933.66|1933.36|1933.18|1932.68|1933.81|1933.46|1932.52|1932.22|661
1674581100000|2023-01-24 17:25:00|1933.08|1932.78|1933.77|1933.47|1934.13|1933.82|1933.05|1932.71|733
1674581400000|2023-01-24 17:30:00|1933.76|1933.46|1933.98|1933.68|1934.23|1933.87|1933.42|1933.07|662
1674581700000|2023-01-24 17:35:00|1934.07|1933.57|1934.15|1933.85|1935.19|1934.79|1933.83|1933.52|740
1674582000000|2023-01-24 17:40:00|1934.12|1933.82|1933.84|1933.54|1934.34|1934.03|1933.46|1933.16|745
1674582300000|2023-01-24 17:45:00|1933.83|1933.53|1934.39|1934.09|1934.8|1934.45|1933.78|1933.47|686
1674582600000|2023-01-24 17:50:00|1934.42|1934.12|1934.59|1934.29|1934.69|1934.3|1933.15|1932.85|767
1674582900000|2023-01-24 17:55:00|1934.7|1934.2|1934.12|1933.82|1935|1934.62|1933.79|1933.44|711
1674583200000|2023-01-24 18:00:00|1934.09|1933.79|1934.57|1934.27|1935.08|1934.72|1933.81|1933.41|838
1674583500000|2023-01-24 18:05:00|1934.6|1934.3|1934.58|1934.28|1934.78|1934.48|1934.1|1933.71|684
1674583800000|2023-01-24 18:10:00|1934.57|1934.27|1934.64|1934.34|1935.23|1934.85|1934.54|1934.16|563
1674584100000|2023-01-24 18:15:00|1934.65|1934.35|1934.02|1933.72|1934.66|1934.36|1933.61|1933.31|665
1674584400000|2023-01-24 18:20:00|1934.03|1933.73|1933.9|1933.6|1934.25|1933.95|1933.29|1932.95|570
1674584700000|2023-01-24 18:25:00|1933.89|1933.59|1934.66|1934.36|1934.82|1934.47|1933.78|1933.47|661
1674585000000|2023-01-24 18:30:00|1934.62|1934.32|1935.08|1934.78|1935.52|1935.22|1934.55|1934.18|708
1674585300000|2023-01-24 18:35:00|1935.07|1934.77|1935.29|1934.99|1935.91|1935.61|1934.69|1934.39|595
1674585600000|2023-01-24 18:40:00|1935.3|1935|1935.31|1935.01|1935.73|1935.36|1935.11|1934.79|549
1674585900000|2023-01-24 18:45:00|1935.32|1935.02|1934.47|1934.17|1935.55|1935.25|1934.39|1934.09|526
1674586200000|2023-01-24 18:50:00|1934.46|1934.16|1934.82|1934.52|1935.22|1934.82|1934.02|1933.72|464
1674586500000|2023-01-24 18:55:00|1934.83|1934.53|1935.19|1934.89|1935.35|1935.03|1934.69|1934.34|469
1674586800000|2023-01-24 19:00:00|1935.2|1934.9|1934.86|1934.56|1935.26|1934.93|1934.37|1934.01|645
1674587100000|2023-01-24 19:05:00|1934.83|1934.53|1935.27|1934.97|1935.54|1935.2|1934.65|1934.31|584
1674587400000|2023-01-24 19:10:00|1935.26|1934.96|1935.92|1935.62|1936.26|1935.9|1935.26|1934.9|529
1674587700000|2023-01-24 19:15:00|1935.93|1935.63|1936.32|1936.02|1936.89|1936.59|1935.9|1935.6|662
1674588000000|2023-01-24 19:20:00|1936.35|1936.05|1936.46|1936.16|1936.74|1936.34|1936.14|1935.84|461
1674588300000|2023-01-24 19:25:00|1936.45|1936.15|1936.29|1935.99|1937.12|1936.74|1935.91|1935.61|546
1674588600000|2023-01-24 19:30:00|1936.31|1936.01|1936.89|1936.59|1937.09|1936.73|1936.17|1935.87|580
1674588900000|2023-01-24 19:35:00|1936.97|1936.67|1936.82|1936.52|1937.15|1936.75|1936.52|1936.21|475
1674589200000|2023-01-24 19:40:00|1936.81|1936.51|1937.1|1936.8|1937.29|1936.93|1936.69|1936.31|417
1674589500000|2023-01-24 19:45:00|1937.09|1936.79|1937.19|1936.89|1937.82|1937.45|1937.01|1936.71|578
1674589800000|2023-01-24 19:50:00|1937.24|1936.94|1938.15|1937.85|1938.37|1938.01|1937.03|1936.73|572
1674590100000|2023-01-24 19:55:00|1938.18|1937.88|1938.33|1938.03|1938.55|1938.17|1937.96|1937.62|645
1674590400000|2023-01-24 20:00:00|1938.38|1938.08|1938.16|1937.86|1938.59|1938.23|1938.04|1937.74|527
1674590700000|2023-01-24 20:05:00|1938.21|1937.91|1938.11|1937.81|1938.51|1938.01|1938|1937.63|500
1674591000000|2023-01-24 20:10:00|1938.12|1937.82|1937.14|1936.84|1938.23|1937.85|1937.1|1936.75|517
1674591300000|2023-01-24 20:15:00|1937.26|1936.76|1937.48|1937.18|1937.61|1937.22|1937.11|1936.73|481
1674591600000|2023-01-24 20:20:00|1937.43|1937.13|1937.49|1937.19|1937.63|1937.33|1937.12|1936.82|374
1674591900000|2023-01-24 20:25:00|1937.48|1937.18|1937.7|1937.4|1937.9|1937.6|1937.23|1936.89|426
1674592200000|2023-01-24 20:30:00|1937.72|1937.42|1937.7|1937.4|1937.85|1937.55|1937.48|1937.18|460
1674592500000|2023-01-24 20:35:00|1937.72|1937.42|1937.71|1937.41|1937.92|1937.47|1937.43|1937.06|347
1674592800000|2023-01-24 20:40:00|1937.72|1937.42|1937.61|1937.31|1937.75|1937.43|1937.11|1936.81|488
1674593100000|2023-01-24 20:45:00|1937.6|1937.3|1937.22|1936.92|1937.74|1937.44|1937.16|1936.86|467
1674593400000|2023-01-24 20:50:00|1937.21|1936.91|1937.31|1937.01|1937.74|1937.33|1937.17|1936.86|439
1674593700000|2023-01-24 20:55:00|1937.3|1937|1938.1|1937.8|1938.25|1937.9|1937.18|1936.88|579
1674594000000|2023-01-24 21:00:00|1938.11|1937.81|1937.31|1937.01|1938.11|1937.81|1937.26|1936.96|608
1674594300000|2023-01-24 21:05:00|1937.33|1937.03|1937.46|1937.16|1937.66|1937.26|1937.26|1936.9|323
1674594600000|2023-01-24 21:10:00|1937.47|1937.17|1937.58|1937.28|1937.71|1937.32|1937.27|1936.95|232
1674594900000|2023-01-24 21:15:00|1937.54|1937.24|1937.31|1937.01|1937.71|1937.34|1937.16|1936.86|222
1674595200000|2023-01-24 21:20:00|1937.33|1937.03|1937.28|1936.98|1937.56|1937.1|1937.09|1936.7|167
1674595500000|2023-01-24 21:25:00|1937.38|1936.88|1937.41|1937.11|1937.63|1937.23|1937.19|1936.79|214
1674595800000|2023-01-24 21:30:00|1937.53|1937.03|1937.34|1936.84|1937.63|1937.24|1937.17|1936.73|204
1674596100000|2023-01-24 21:35:00|1937.4|1936.9|1937.3|1936.8|1937.53|1937.13|1937.12|1936.73|175
1674596400000|2023-01-24 21:40:00|1937.33|1936.83|1937.21|1936.91|1937.48|1937.06|1937.16|1936.78|161
1674596700000|2023-01-24 21:45:00|1937.18|1936.88|1937.65|1937.15|1937.85|1937.43|1937.08|1936.72|272
1674597000000|2023-01-24 21:50:00|1937.71|1937.21|1937.67|1937.17|1937.82|1937.33|1937.4|1937.01|225
1674597300000|2023-01-24 21:55:00|1937.68|1937.18|1937.68|1937.18|1937.7|1937.2|1937.48|1936.98|171
1674601200000|2023-01-24 23:00:00|1937.43|1936.93|1937.72|1937.22|1937.75|1937.25|1937.22|1936.72|228
1674601500000|2023-01-24 23:05:00|1937.73|1937.23|1937.37|1936.87|1937.91|1937.41|1937.18|1936.68|294
1674601800000|2023-01-24 23:10:00|1937.4|1936.9|1937.29|1936.79|1937.49|1937|1937.04|1936.57|319
1674602100000|2023-01-24 23:15:00|1937.18|1936.88|1937.36|1936.86|1937.81|1937.42|1937.18|1936.83|269
1674602400000|2023-01-24 23:20:00|1937.37|1936.87|1937.13|1936.63|1937.56|1937.12|1937|1936.59|211
1674602700000|2023-01-24 23:25:00|1937.14|1936.64|1936.68|1936.18|1937.19|1936.8|1936.63|1936.14|209
1674603000000|2023-01-24 23:30:00|1936.69|1936.19|1937.28|1936.78|1937.34|1936.84|1936.68|1936.18|173
1674603300000|2023-01-24 23:35:00|1937.24|1936.74|1936.93|1936.43|1937.35|1936.91|1936.78|1936.37|200
1674603600000|2023-01-24 23:40:00|1936.9|1936.4|1937.08|1936.78|1937.31|1936.91|1936.89|1936.39|186
1674603900000|2023-01-24 23:45:00|1937.16|1936.66|1937.12|1936.62|1937.24|1936.81|1936.76|1936.3|217
1674604200000|2023-01-24 23:50:00|1937.14|1936.64|1936.92|1936.42|1937.17|1936.67|1936.81|1936.33|141
1674604500000|2023-01-24 23:55:00|1936.93|1936.43|1937.31|1936.81|1937.41|1937.01|1936.86|1936.36|266
1674604800000|2023-01-25 00:00:00|1937.3|1936.8|1938.68|1938.18|1938.73|1938.33|1937.15|1936.78|364
1674605100000|2023-01-25 00:05:00|1938.67|1938.17|1937.39|1936.89|1938.68|1938.35|1937.24|1936.85|332
1674605400000|2023-01-25 00:10:00|1937.4|1936.9|1937.09|1936.79|1937.51|1937.18|1936.95|1936.56|293
1674605700000|2023-01-25 00:15:00|1937.08|1936.78|1936.8|1936.3|1937.28|1936.78|1936.51|1936.11|305
1674606000000|2023-01-25 00:20:00|1936.78|1936.28|1936.57|1936.07|1936.83|1936.44|1936.3|1935.92|238
1674606300000|2023-01-25 00:25:00|1936.59|1936.09|1936.52|1936.02|1936.79|1936.38|1936.38|1935.99|223
1674606600000|2023-01-25 00:30:00|1936.57|1936.07|1936.23|1935.93|1936.9|1936.52|1936.09|1935.66|735
1674606900000|2023-01-25 00:35:00|1936.26|1935.96|1935.95|1935.65|1936.54|1936.13|1935.89|1935.55|511
1674607200000|2023-01-25 00:40:00|1935.91|1935.61|1935.49|1934.99|1936.37|1936|1935.35|1934.93|406
1674607500000|2023-01-25 00:45:00|1935.45|1934.95|1935.4|1935.1|1935.94|1935.5|1935.35|1934.93|409
1674607800000|2023-01-25 00:50:00|1935.52|1935.02|1935.53|1935.23|1935.85|1935.5|1935.17|1934.78|575
1674608100000|2023-01-25 00:55:00|1935.56|1935.26|1937.1|1936.8|1937.34|1936.97|1935.56|1935.26|575
1674608400000|2023-01-25 01:00:00|1937.21|1936.71|1938.78|1938.28|1938.8|1938.43|1936.72|1936.36|636
1674608700000|2023-01-25 01:05:00|1938.83|1938.33|1938.37|1938.07|1939.17|1938.7|1937.9|1937.51|517
1674609000000|2023-01-25 01:10:00|1938.36|1938.06|1938.03|1937.73|1938.8|1938.39|1937.91|1937.55|358
1674609300000|2023-01-25 01:15:00|1938.04|1937.74|1938.29|1937.99|1938.49|1938.1|1937.88|1937.51|362
1674609600000|2023-01-25 01:20:00|1938.38|1937.88|1937.89|1937.39|1938.49|1938.09|1937.25|1936.87|415
1674609900000|2023-01-25 01:25:00|1937.87|1937.37|1937.93|1937.63|1938.07|1937.68|1937.4|1937.07|309
1674610200000|2023-01-25 01:30:00|1938.03|1937.53|1937.41|1937.11|1938.42|1938.06|1937.32|1936.99|393
1674610500000|2023-01-25 01:35:00|1937.51|1937.01|1938.29|1937.99|1938.56|1938.16|1937.04|1936.7|424
1674610800000|2023-01-25 01:40:00|1938.3|1938|1938.27|1937.97|1938.78|1938.39|1938.2|1937.87|293
1674611100000|2023-01-25 01:45:00|1938.37|1937.87|1937.53|1937.23|1938.49|1938.13|1937.53|1937.17|360
1674611400000|2023-01-25 01:50:00|1937.54|1937.24|1937.9|1937.6|1938.12|1937.75|1937.47|1937.12|306
1674611700000|2023-01-25 01:55:00|1938.02|1937.52|1937.7|1937.2|1938.13|1937.72|1937.27|1936.8|358
1674612000000|2023-01-25 02:00:00|1937.71|1937.21|1938.33|1937.83|1938.79|1938.4|1937.67|1937.21|399
1674612300000|2023-01-25 02:05:00|1938.32|1937.82|1938.53|1938.03|1938.72|1938.35|1938.14|1937.73|282
1674612600000|2023-01-25 02:10:00|1938.36|1938.06|1939.63|1939.13|1939.76|1939.35|1938.33|1937.98|412
1674612900000|2023-01-25 02:15:00|1939.61|1939.11|1939.13|1938.63|1939.84|1939.41|1939.05|1938.57|404
1674613200000|2023-01-25 02:20:00|1939.14|1938.64|1938.88|1938.58|1939.14|1938.7|1938.23|1937.92|327
1674613500000|2023-01-25 02:25:00|1938.98|1938.48|1939|1938.7|1939.38|1939.08|1938.75|1938.32|240
1674613800000|2023-01-25 02:30:00|1938.99|1938.69|1939.41|1939.11|1939.89|1939.49|1938.98|1938.58|339
1674614100000|2023-01-25 02:35:00|1939.44|1939.14|1939.2|1938.9|1939.95|1939.62|1939.06|1938.74|493
1674614400000|2023-01-25 02:40:00|1939.22|1938.92|1938.05|1937.75|1939.28|1938.93|1937.88|1937.51|427
1674614700000|2023-01-25 02:45:00|1938.17|1937.67|1936.37|1936.07|1938.28|1937.88|1936.34|1936.04|340
1674615000000|2023-01-25 02:50:00|1936.47|1935.97|1936.02|1935.52|1936.84|1936.37|1936.02|1935.52|352
1674615300000|2023-01-25 02:55:00|1935.81|1935.51|1935.5|1935.2|1936.22|1935.82|1935.32|1934.95|391
1674615600000|2023-01-25 03:00:00|1935.46|1935.16|1933.92|1933.62|1935.62|1935.18|1933.74|1933.35|475
1674615900000|2023-01-25 03:05:00|1933.91|1933.61|1932.5|1932.2|1934.02|1933.63|1932.39|1932.04|449
1674616200000|2023-01-25 03:10:00|1932.49|1932.19|1931.08|1930.58|1932.8|1932.5|1930.91|1930.41|722
1674616500000|2023-01-25 03:15:00|1931.06|1930.56|1931.37|1930.87|1931.92|1931.54|1929.17|1928.71|829
1674616800000|2023-01-25 03:20:00|1931.38|1930.88|1932.13|1931.63|1932.2|1931.83|1931.35|1930.87|479
1674617100000|2023-01-25 03:25:00|1932.15|1931.65|1933.06|1932.56|1933.48|1933.1|1932.15|1931.65|480
1674617400000|2023-01-25 03:30:00|1933.08|1932.58|1932.38|1932.08|1933.1|1932.64|1931.47|1931.07|465
1674617700000|2023-01-25 03:35:00|1932.33|1932.03|1932.28|1931.78|1932.95|1932.57|1932.09|1931.71|356
1674618000000|2023-01-25 03:40:00|1932.3|1931.8|1931.68|1931.18|1932.31|1931.92|1931.48|1931.08|329
1674618300000|2023-01-25 03:45:00|1931.69|1931.19|1931.38|1930.88|1931.78|1931.38|1930.97|1930.62|366
1674618600000|2023-01-25 03:50:00|1931.39|1930.89|1930.07|1929.77|1931.41|1931|1929.9|1929.6|342
1674618900000|2023-01-25 03:55:00|1930.08|1929.78|1931.98|1931.68|1932.11|1931.73|1929.9|1929.55|401
1674619200000|2023-01-25 04:00:00|1931.99|1931.69|1932.77|1932.27|1933.2|1932.84|1931.99|1931.66|469
1674619500000|2023-01-25 04:05:00|1932.64|1932.34|1933.39|1932.89|1933.41|1932.91|1932.58|1932.17|378
1674619800000|2023-01-25 04:10:00|1933.38|1932.88|1932.97|1932.47|1933.51|1933.12|1932.61|1932.31|357
1674620100000|2023-01-25 04:15:00|1932.88|1932.58|1931.98|1931.68|1932.91|1932.61|1931.85|1931.46|331
1674620400000|2023-01-25 04:20:00|1931.97|1931.67|1931.46|1931.16|1932.13|1931.75|1931.02|1930.67|380
1674620700000|2023-01-25 04:25:00|1931.5|1931.2|1932.56|1932.06|1932.73|1932.31|1931.5|1931.08|315
1674621000000|2023-01-25 04:30:00|1932.55|1932.05|1931.63|1931.33|1932.55|1932.12|1931.58|1931.26|335
1674621300000|2023-01-25 04:35:00|1931.6|1931.3|1931.18|1930.68|1931.7|1931.32|1930.37|1930.02|381
1674621600000|2023-01-25 04:40:00|1931.13|1930.63|1931.11|1930.61|1931.85|1931.49|1930.86|1930.45|468
1674621900000|2023-01-25 04:45:00|1931.01|1930.71|1929.89|1929.39|1931.14|1930.76|1929.69|1929.29|360
1674622200000|2023-01-25 04:50:00|1929.88|1929.38|1930.47|1929.97|1931.13|1930.69|1929.8|1929.35|457
1674622500000|2023-01-25 04:55:00|1930.45|1929.95|1928.82|1928.32|1931.13|1930.74|1927.94|1927.54|684
1674622800000|2023-01-25 05:00:00|1928.72|1928.42|1928.71|1928.21|1929.08|1928.78|1927.29|1926.99|668
1674623100000|2023-01-25 05:05:00|1928.72|1928.22|1928.68|1928.38|1929|1928.5|1928.1|1927.68|352
1674623400000|2023-01-25 05:10:00|1928.67|1928.37|1928.39|1927.89|1928.81|1928.43|1928.01|1927.61|367
1674623700000|2023-01-25 05:15:00|1928.38|1927.88|1928.26|1927.76|1928.49|1928.1|1927.96|1927.57|300
1674624000000|2023-01-25 05:20:00|1928.27|1927.77|1927.58|1927.08|1928.43|1928.01|1927.21|1926.71|328
1674624300000|2023-01-25 05:25:00|1927.57|1927.07|1928.24|1927.94|1928.76|1928.46|1927.56|1927.06|494
1674624600000|2023-01-25 05:30:00|1928.23|1927.93|1926.91|1926.61|1928.54|1928.24|1926.81|1926.5|510
1674624900000|2023-01-25 05:35:00|1926.9|1926.6|1927.58|1927.28|1927.91|1927.49|1926.08|1925.66|586
1674625200000|2023-01-25 05:40:00|1927.59|1927.29|1927.53|1927.23|1927.92|1927.53|1926.91|1926.61|455
1674625500000|2023-01-25 05:45:00|1927.55|1927.25|1927.31|1927.01|1928.18|1927.82|1927.3|1926.95|402
1674625800000|2023-01-25 05:50:00|1927.33|1927.03|1926.88|1926.38|1927.51|1927.18|1926.72|1926.34|450
1674626100000|2023-01-25 05:55:00|1926.91|1926.41|1927.9|1927.4|1927.9|1927.51|1926.43|1926.08|492
1674626400000|2023-01-25 06:00:00|1927.93|1927.43|1926.85|1926.35|1928.03|1927.61|1926.54|1926.15|511
1674626700000|2023-01-25 06:05:00|1926.75|1926.45|1927.19|1926.69|1927.42|1927.04|1926.7|1926.3|398
1674627000000|2023-01-25 06:10:00|1927.14|1926.64|1927.02|1926.72|1927.28|1926.9|1926.64|1926.26|405
1674627300000|2023-01-25 06:15:00|1927.03|1926.73|1927.51|1927.01|1927.76|1927.35|1926.63|1926.23|407
1674627600000|2023-01-25 06:20:00|1927.49|1926.99|1929.48|1929.18|1929.61|1929.25|1927.47|1926.99|681
1674627900000|2023-01-25 06:25:00|1929.58|1929.08|1929.95|1929.45|1929.95|1929.53|1929.23|1928.8|572
1674628200000|2023-01-25 06:30:00|1929.93|1929.43|1932.11|1931.61|1932.28|1931.79|1929.7|1929.25|635
1674628500000|2023-01-25 06:35:00|1932.07|1931.57|1932.82|1932.52|1933.36|1932.86|1931.49|1931.04|667
1674628800000|2023-01-25 06:40:00|1932.8|1932.5|1932.36|1932.06|1932.94|1932.54|1932.09|1931.69|595
1674629100000|2023-01-25 06:45:00|1932.33|1932.03|1931.81|1931.51|1932.65|1932.18|1931.71|1931.35|426
1674629400000|2023-01-25 06:50:00|1931.78|1931.48|1931.85|1931.35|1932.05|1931.69|1931.37|1931.01|388
1674629700000|2023-01-25 06:55:00|1931.83|1931.33|1933.79|1933.29|1933.85|1933.55|1931.73|1931.32|553
1674630000000|2023-01-25 07:00:00|1933.8|1933.3|1933.01|1932.71|1934.2|1933.7|1932.55|1932.25|819
1674630300000|2023-01-25 07:05:00|1933.03|1932.73|1932.43|1932.13|1933.22|1932.88|1931.7|1931.4|603
1674630600000|2023-01-25 07:10:00|1932.35|1932.05|1932.39|1932.09|1933.06|1932.73|1931.99|1931.59|616
1674630900000|2023-01-25 07:15:00|1932.38|1932.08|1933.11|1932.81|1933.26|1932.96|1931.67|1931.31|588
1674631200000|2023-01-25 07:20:00|1933.15|1932.85|1931.79|1931.49|1933.6|1933.2|1931.73|1931.4|672
1674631500000|2023-01-25 07:25:00|1931.91|1931.41|1931.51|1931.21|1931.97|1931.6|1930.9|1930.52|712
1674631800000|2023-01-25 07:30:00|1931.52|1931.22|1928.62|1928.32|1931.62|1931.23|1928.19|1927.89|958
1674632100000|2023-01-25 07:35:00|1928.63|1928.33|1929.61|1929.11|1929.87|1929.47|1928.56|1928.17|672
1674632400000|2023-01-25 07:40:00|1929.6|1929.1|1928.82|1928.52|1929.8|1929.41|1928.62|1928.24|620
1674632700000|2023-01-25 07:45:00|1928.92|1928.42|1927.71|1927.41|1929.07|1928.77|1927.71|1927.35|711
1674633000000|2023-01-25 07:50:00|1927.72|1927.42|1928.66|1928.36|1928.8|1928.46|1927.61|1927.31|687
1674633300000|2023-01-25 07:55:00|1928.65|1928.35|1928.95|1928.65|1929.52|1929.17|1928.47|1928.06|820
1674633600000|2023-01-25 08:00:00|1929|1928.7|1930.01|1929.71|1930.42|1930.07|1928.17|1927.83|1118
1674633900000|2023-01-25 08:05:00|1930|1929.7|1930.39|1930.09|1930.91|1930.6|1929.81|1929.43|828
1674634200000|2023-01-25 08:10:00|1930.41|1930.11|1931.29|1930.99|1931.32|1931.01|1930.17|1929.76|725
1674634500000|2023-01-25 08:15:00|1931.31|1931.01|1930.15|1929.85|1931.33|1931.03|1930|1929.66|740
1674634800000|2023-01-25 08:20:00|1930.14|1929.84|1931.12|1930.82|1931.75|1931.36|1929.89|1929.59|681
1674635100000|2023-01-25 08:25:00|1931.17|1930.87|1931.7|1931.4|1932.22|1931.83|1931.01|1930.66|785
1674635400000|2023-01-25 08:30:00|1931.72|1931.42|1932.05|1931.75|1932.67|1932.35|1931.51|1931.16|644
1674635700000|2023-01-25 08:35:00|1932.06|1931.76|1931.35|1931.05|1932.21|1931.85|1930.98|1930.68|659
1674636000000|2023-01-25 08:40:00|1931.34|1931.04|1931.56|1931.06|1931.77|1931.45|1931.08|1930.68|496
1674636300000|2023-01-25 08:45:00|1931.48|1931.18|1929.78|1929.48|1931.67|1931.37|1929.73|1929.35|762
1674636600000|2023-01-25 08:50:00|1929.77|1929.47|1929.92|1929.62|1930.65|1930.3|1929.09|1928.77|696
1674636900000|2023-01-25 08:55:00|1930.02|1929.52|1929.44|1929.14|1930.16|1929.78|1928.66|1928.31|755
1674637200000|2023-01-25 09:00:00|1929.33|1929.03|1929.05|1928.75|1929.83|1929.44|1928.76|1928.46|792
1674637500000|2023-01-25 09:05:00|1929.16|1928.86|1928.35|1928.05|1929.33|1928.93|1928.34|1927.96|651
1674637800000|2023-01-25 09:10:00|1928.39|1928.09|1929.09|1928.79|1929.71|1929.38|1928.38|1927.97|757
1674638100000|2023-01-25 09:15:00|1929.08|1928.78|1929.73|1929.43|1930.08|1929.7|1928.79|1928.48|596
1674638400000|2023-01-25 09:20:00|1929.75|1929.45|1929.83|1929.53|1930.68|1930.38|1929.54|1929.17|683
1674638700000|2023-01-25 09:25:00|1929.84|1929.54|1929.93|1929.63|1930.39|1930.07|1929.54|1929.16|615
1674639000000|2023-01-25 09:30:00|1929.95|1929.65|1931.16|1930.86|1931.67|1931.3|1929.86|1929.51|881
1674639300000|2023-01-25 09:35:00|1931.24|1930.74|1930.76|1930.46|1931.25|1930.9|1930.39|1930.09|674
1674639600000|2023-01-25 09:40:00|1930.72|1930.42|1930.4|1930.1|1931.02|1930.63|1930.24|1929.89|565
1674639900000|2023-01-25 09:45:00|1930.39|1930.09|1929.48|1929.18|1930.79|1930.4|1929.4|1929.03|547
1674640200000|2023-01-25 09:50:00|1929.46|1929.16|1928.67|1928.37|1929.64|1929.29|1928.48|1928.16|592
1674640500000|2023-01-25 09:55:00|1928.69|1928.39|1928.2|1927.9|1928.82|1928.47|1927.98|1927.65|659
1674640800000|2023-01-25 10:00:00|1928.15|1927.85|1927.99|1927.69|1928.74|1928.4|1927.73|1927.33|762
1674641100000|2023-01-25 10:05:00|1928.05|1927.75|1926.65|1926.35|1928.36|1928.06|1926.09|1925.75|807
1674641400000|2023-01-25 10:10:00|1926.67|1926.37|1924.05|1923.75|1927.19|1926.86|1923.93|1923.63|895
1674641700000|2023-01-25 10:15:00|1924.02|1923.72|1924.43|1924.13|1924.5|1924.13|1922.92|1922.6|924
1674642000000|2023-01-25 10:20:00|1924.44|1924.14|1924.72|1924.42|1925.26|1924.88|1923.96|1923.63|709
1674642300000|2023-01-25 10:25:00|1924.73|1924.43|1926.21|1925.71|1926.29|1925.9|1924.64|1924.32|673
1674642600000|2023-01-25 10:30:00|1926.11|1925.81|1926.04|1925.74|1926.86|1926.56|1925.29|1924.99|744
1674642900000|2023-01-25 10:35:00|1926|1925.7|1925.94|1925.64|1926.69|1926.27|1925.4|1925.03|704
1674643200000|2023-01-25 10:40:00|1925.96|1925.66|1925.85|1925.55|1926.27|1925.88|1925.39|1925.09|445
1674643500000|2023-01-25 10:45:00|1925.84|1925.54|1926.39|1926.09|1926.53|1926.23|1925.37|1924.98|572
1674643800000|2023-01-25 10:50:00|1926.42|1926.12|1926.62|1926.12|1926.77|1926.46|1926.17|1925.85|482
1674644100000|2023-01-25 10:55:00|1926.59|1926.29|1925.82|1925.52|1926.73|1926.34|1925.58|1925.28|620
1674644400000|2023-01-25 11:00:00|1925.81|1925.51|1924.52|1924.22|1926.04|1925.68|1924.27|1923.88|668
1674644700000|2023-01-25 11:05:00|1924.5|1924.2|1925.17|1924.67|1925.18|1924.88|1924.11|1923.73|717
1674645000000|2023-01-25 11:10:00|1925.16|1924.66|1925.86|1925.56|1926.09|1925.73|1924.58|1924.19|671
1674645300000|2023-01-25 11:15:00|1925.84|1925.54|1927.15|1926.65|1927.31|1927|1925.78|1925.48|753
1674645600000|2023-01-25 11:20:00|1927.14|1926.64|1925.95|1925.65|1927.16|1926.83|1925.71|1925.35|674
1674645900000|2023-01-25 11:25:00|1925.93|1925.63|1925.12|1924.62|1925.93|1925.63|1925|1924.6|631
1674646200000|2023-01-25 11:30:00|1925.05|1924.75|1924.09|1923.79|1925.22|1924.92|1924.01|1923.63|678
1674646500000|2023-01-25 11:35:00|1924.12|1923.82|1924.24|1923.74|1924.68|1924.27|1923.83|1923.43|583
1674646800000|2023-01-25 11:40:00|1924.2|1923.9|1923.74|1923.24|1924.42|1924.12|1923.56|1923.17|649
1674647100000|2023-01-25 11:45:00|1923.76|1923.26|1924.89|1924.59|1925.01|1924.71|1923.32|1922.93|701
1674647400000|2023-01-25 11:50:00|1924.88|1924.58|1926.03|1925.73|1926.89|1926.48|1924.88|1924.52|737
1674647700000|2023-01-25 11:55:00|1926.02|1925.72|1926.18|1925.88|1926.29|1925.91|1925.05|1924.67|803
1674648000000|2023-01-25 12:00:00|1926.19|1925.89|1924.15|1923.85|1926.19|1925.89|1924.09|1923.79|725
1674648300000|2023-01-25 12:05:00|1924.26|1923.76|1924.58|1924.28|1924.62|1924.32|1922.97|1922.67|730
1674648600000|2023-01-25 12:10:00|1924.61|1924.31|1924.21|1923.91|1924.65|1924.34|1924.01|1923.63|603
1674648900000|2023-01-25 12:15:00|1924.2|1923.9|1924.78|1924.28|1925.12|1924.77|1923.75|1923.35|603
1674649200000|2023-01-25 12:20:00|1924.77|1924.27|1923.83|1923.53|1924.77|1924.4|1923.52|1923.12|697
1674649500000|2023-01-25 12:25:00|1923.82|1923.52|1924.89|1924.59|1925.72|1925.4|1923.8|1923.41|776
1674649800000|2023-01-25 12:30:00|1924.9|1924.6|1924.93|1924.63|1925.47|1925.14|1924.67|1924.25|731
1674650100000|2023-01-25 12:35:00|1924.9|1924.6|1926.54|1926.24|1926.67|1926.33|1924.59|1924.27|852
1674650400000|2023-01-25 12:40:00|1926.55|1926.25|1926.49|1926.19|1926.61|1926.27|1925.85|1925.48|667
1674650700000|2023-01-25 12:45:00|1926.48|1926.18|1927.37|1927.07|1927.37|1927.07|1926.01|1925.68|756
1674651000000|2023-01-25 12:50:00|1927.45|1926.95|1927.1|1926.8|1927.45|1927.05|1926.41|1926.06|587
1674651300000|2023-01-25 12:55:00|1927.08|1926.78|1926.71|1926.41|1927.56|1927.17|1926.59|1926.29|631
1674651600000|2023-01-25 13:00:00|1926.7|1926.4|1925.88|1925.58|1927.22|1926.88|1925.88|1925.58|745
1674651900000|2023-01-25 13:05:00|1925.87|1925.57|1925.37|1925.07|1926.19|1925.89|1925.11|1924.81|639
1674652200000|2023-01-25 13:10:00|1925.36|1925.06|1925.18|1924.88|1926.57|1926.18|1925.18|1924.88|602
1674652500000|2023-01-25 13:15:00|1925.19|1924.89|1925.74|1925.44|1926.23|1925.83|1924.36|1923.97|873
1674652800000|2023-01-25 13:20:00|1925.69|1925.39|1925.88|1925.58|1927.88|1927.49|1925.51|1925.21|1053
1674653100000|2023-01-25 13:25:00|1925.82|1925.52|1926.85|1926.55|1927.21|1926.85|1925.57|1925.24|902
1674653400000|2023-01-25 13:30:00|1926.86|1926.56|1925.59|1925.29|1926.98|1926.68|1925.09|1924.77|834
1674653700000|2023-01-25 13:35:00|1925.61|1925.31|1925.8|1925.5|1926.58|1926.28|1924.27|1923.97|1050
1674654000000|2023-01-25 13:40:00|1925.81|1925.51|1924.8|1924.5|1925.95|1925.65|1924.27|1923.97|888
1674654300000|2023-01-25 13:45:00|1924.79|1924.49|1924.07|1923.57|1925.24|1924.94|1923.71|1923.36|824
1674654600000|2023-01-25 13:50:00|1923.98|1923.68|1922.89|1922.59|1924.04|1923.73|1922.35|1922.05|912
1674654900000|2023-01-25 13:55:00|1922.93|1922.63|1922.52|1922.22|1923.81|1923.51|1920.03|1919.73|997
1674655200000|2023-01-25 14:00:00|1922.51|1922.21|1924.69|1924.39|1924.89|1924.59|1921.97|1921.59|1078
1674655500000|2023-01-25 14:05:00|1924.68|1924.38|1925.49|1925.19|1925.92|1925.56|1923.13|1922.78|1100
1674655800000|2023-01-25 14:10:00|1925.53|1925.23|1926.7|1926.4|1926.8|1926.42|1925.51|1925.15|1022
1674656100000|2023-01-25 14:15:00|1926.69|1926.39|1926.46|1926.16|1927.2|1926.82|1926.05|1925.75|920
1674656400000|2023-01-25 14:20:00|1926.45|1926.15|1927.74|1927.44|1927.96|1927.65|1926.34|1926|927
1674656700000|2023-01-25 14:25:00|1927.85|1927.55|1928.2|1927.7|1929.29|1928.99|1927.37|1927.02|940
1674657000000|2023-01-25 14:30:00|1928.06|1927.76|1928.77|1928.47|1930.43|1930.13|1927.69|1927.39|1535
1674657300000|2023-01-25 14:35:00|1928.74|1928.44|1930.57|1930.27|1930.93|1930.63|1928.47|1928.17|1327
1674657600000|2023-01-25 14:40:00|1930.56|1930.26|1931.16|1930.86|1931.61|1931.31|1930.35|1929.96|1252
1674657900000|2023-01-25 14:45:00|1931.09|1930.79|1932.48|1932.18|1933.17|1932.86|1930.77|1930.45|1420
1674658200000|2023-01-25 14:50:00|1932.51|1932.21|1931.07|1930.77|1933.03|1932.68|1930.91|1930.57|1285
1674658500000|2023-01-25 14:55:00|1931.09|1930.79|1931.08|1930.58|1931.54|1931.24|1930.29|1929.99|1267
1674658800000|2023-01-25 15:00:00|1931.12|1930.62|1932.86|1932.56|1932.91|1932.58|1929.92|1929.62|1738
1674659100000|2023-01-25 15:05:00|1932.88|1932.58|1935.34|1935.04|1938.89|1938.59|1932.68|1932.32|1905
1674659400000|2023-01-25 15:10:00|1935.38|1935.08|1933.29|1932.99|1936.02|1935.72|1933.02|1932.72|1478
1674659700000|2023-01-25 15:15:00|1933.21|1932.91|1933.89|1933.59|1934.41|1934.05|1931.97|1931.62|1372
1674660000000|2023-01-25 15:20:00|1933.87|1933.57|1930.78|1930.48|1933.98|1933.68|1930.78|1930.48|1247
1674660300000|2023-01-25 15:25:00|1930.79|1930.49|1931.4|1931.1|1932.57|1932.27|1929.2|1928.9|1203
1674660600000|2023-01-25 15:30:00|1931.34|1931.04|1930.65|1930.35|1932.2|1931.9|1930.26|1929.96|1319
1674660900000|2023-01-25 15:35:00|1930.67|1930.37|1929.55|1929.25|1930.84|1930.54|1929.3|1929|1190
1674661200000|2023-01-25 15:40:00|1929.51|1929.21|1931.65|1931.35|1931.81|1931.51|1929.12|1928.82|1254
1674661500000|2023-01-25 15:45:00|1931.64|1931.34|1932.54|1932.24|1933.88|1933.53|1931.18|1930.88|1251
1674661800000|2023-01-25 15:50:00|1932.55|1932.25|1932.7|1932.4|1933|1932.62|1931.22|1930.84|1242
1674662100000|2023-01-25 15:55:00|1932.69|1932.39|1933.22|1932.92|1933.41|1933.11|1932.49|1932.15|1097
1674662400000|2023-01-25 16:00:00|1933.26|1932.96|1931.3|1931|1933.72|1933.38|1930.19|1929.89|1285
1674662700000|2023-01-25 16:05:00|1931.41|1930.91|1929.69|1929.39|1931.5|1931.19|1929.53|1929.21|1193
1674663000000|2023-01-25 16:10:00|1929.67|1929.37|1929.74|1929.44|1930.27|1929.97|1929.07|1928.77|1171
1674663300000|2023-01-25 16:15:00|1929.71|1929.41|1932.46|1932.16|1932.6|1932.27|1929.36|1929.06|1055
1674663600000|2023-01-25 16:20:00|1932.47|1932.17|1934.38|1934.08|1934.62|1934.32|1932.27|1931.97|1082
1674663900000|2023-01-25 16:25:00|1934.39|1934.09|1934.14|1933.84|1934.77|1934.47|1933.65|1933.35|960
1674664200000|2023-01-25 16:30:00|1934.09|1933.79|1934.51|1934.21|1934.82|1934.52|1934.03|1933.67|962
1674664500000|2023-01-25 16:35:00|1934.52|1934.22|1933.75|1933.45|1934.7|1934.4|1933.55|1933.25|975
1674664800000|2023-01-25 16:40:00|1933.74|1933.44|1934.82|1934.52|1935.45|1935.15|1933.74|1933.32|862
1674665100000|2023-01-25 16:45:00|1934.81|1934.51|1934.77|1934.47|1935.16|1934.83|1934.55|1934.19|667
1674665400000|2023-01-25 16:50:00|1934.79|1934.49|1936.38|1936.08|1937.4|1937.02|1934.55|1934.15|1050
1674665700000|2023-01-25 16:55:00|1936.46|1935.96|1937.01|1936.71|1938.03|1937.71|1936.26|1935.96|1005
1674666000000|2023-01-25 17:00:00|1937.02|1936.72|1936.61|1936.31|1938.05|1937.66|1936.53|1936.2|978
1674666300000|2023-01-25 17:05:00|1936.6|1936.3|1937.12|1936.82|1937.41|1937.06|1936.42|1936.03|786
1674666600000|2023-01-25 17:10:00|1937.1|1936.8|1936.81|1936.51|1937.49|1937.19|1936.68|1936.25|688
1674666900000|2023-01-25 17:15:00|1936.83|1936.53|1937.82|1937.32|1937.95|1937.55|1936.83|1936.45|725
1674667200000|2023-01-25 17:20:00|1937.77|1937.47|1938.02|1937.72|1938.29|1937.92|1937.63|1937.3|653
1674667500000|2023-01-25 17:25:00|1938.01|1937.71|1938.3|1938|1938.69|1938.32|1937.92|1937.62|743
1674667800000|2023-01-25 17:30:00|1938.34|1938.04|1939.84|1939.34|1940.12|1939.67|1938.34|1938|871
1674668100000|2023-01-25 17:35:00|1939.81|1939.31|1939.21|1938.91|1940.45|1940.15|1939.19|1938.89|732
1674668400000|2023-01-25 17:40:00|1939.2|1938.9|1940.06|1939.76|1940.28|1939.88|1939.1|1938.7|585
1674668700000|2023-01-25 17:45:00|1940.07|1939.77|1940.08|1939.78|1940.51|1940.12|1939.63|1939.27|607
1674669000000|2023-01-25 17:50:00|1940.13|1939.83|1940.62|1940.12|1940.8|1940.39|1939.77|1939.43|687
1674669300000|2023-01-25 17:55:00|1940.61|1940.11|1937.67|1937.17|1940.73|1940.34|1937.48|1937.13|829
1674669600000|2023-01-25 18:00:00|1937.58|1937.28|1939.47|1938.97|1940.34|1939.86|1937.58|1937.28|940
1674669900000|2023-01-25 18:05:00|1939.48|1938.98|1939.77|1939.47|1940.31|1939.9|1939.17|1938.81|808
1674670200000|2023-01-25 18:10:00|1939.75|1939.45|1940.14|1939.64|1940.45|1940.07|1939.4|1938.99|619
1674670500000|2023-01-25 18:15:00|1940.04|1939.74|1940.54|1940.24|1941.18|1940.8|1940.01|1939.71|624
1674670800000|2023-01-25 18:20:00|1940.55|1940.25|1941.43|1941.13|1941.68|1941.38|1940.55|1940.25|735
1674671100000|2023-01-25 18:25:00|1941.46|1941.16|1941.59|1941.29|1942.4|1942.1|1941.42|1941.08|981
1674671400000|2023-01-25 18:30:00|1941.6|1941.3|1941.3|1940.8|1942.34|1941.98|1940.45|1940.07|966
1674671700000|2023-01-25 18:35:00|1941.31|1940.81|1940.79|1940.49|1941.67|1941.37|1940.78|1940.38|698
1674672000000|2023-01-25 18:40:00|1940.8|1940.5|1941.12|1940.82|1941.79|1941.4|1940.71|1940.37|495
1674672300000|2023-01-25 18:45:00|1941.23|1940.73|1941.4|1941.1|1941.93|1941.58|1941.02|1940.61|649
1674672600000|2023-01-25 18:50:00|1941.41|1941.11|1941.5|1941.2|1942.41|1942.04|1941.37|1941.07|620
1674672900000|2023-01-25 18:55:00|1941.62|1941.12|1940.33|1939.83|1941.69|1941.39|1940.06|1939.66|605
1674673200000|2023-01-25 19:00:00|1940.24|1939.94|1941.43|1941.13|1941.59|1941.23|1939.87|1939.49|604
1674673500000|2023-01-25 19:05:00|1941.44|1941.14|1941.29|1940.99|1942.12|1941.81|1941.08|1940.71|463
1674673800000|2023-01-25 19:10:00|1941.4|1940.9|1941.57|1941.27|1941.92|1941.62|1941.11|1940.77|555
1674674100000|2023-01-25 19:15:00|1941.58|1941.28|1941.6|1941.1|1942.07|1941.67|1941.44|1941.03|613
1674674400000|2023-01-25 19:20:00|1941.59|1941.09|1941.03|1940.73|1941.8|1941.4|1940.87|1940.5|644
1674674700000|2023-01-25 19:25:00|1941.02|1940.72|1940.52|1940.22|1941.31|1940.95|1940.3|1939.93|716
1674675000000|2023-01-25 19:30:00|1940.49|1940.19|1941.3|1941|1941.53|1941.13|1940.49|1940.12|558
1674675300000|2023-01-25 19:35:00|1941.29|1940.99|1941.37|1941.07|1941.62|1941.21|1941.14|1940.74|506
1674675600000|2023-01-25 19:40:00|1941.39|1941.09|1941.71|1941.21|1941.8|1941.41|1941.16|1940.83|458
1674675900000|2023-01-25 19:45:00|1941.64|1941.34|1941.8|1941.5|1942.03|1941.64|1941.39|1941|526
1674676200000|2023-01-25 19:50:00|1941.85|1941.55|1942.13|1941.83|1942.25|1941.9|1941.72|1941.34|549
1674676500000|2023-01-25 19:55:00|1942.11|1941.81|1942.55|1942.25|1943.43|1943.13|1942.09|1941.73|789
1674676800000|2023-01-25 20:00:00|1942.56|1942.26|1946.72|1946.42|1946.89|1946.5|1942.5|1942.12|1008
1674677100000|2023-01-25 20:05:00|1946.64|1946.34|1946.28|1945.98|1948.28|1947.98|1945.99|1945.56|1013
1674677400000|2023-01-25 20:10:00|1946.21|1945.91|1944.81|1944.51|1946.87|1946.57|1944.81|1944.36|708
1674677700000|2023-01-25 20:15:00|1944.91|1944.41|1944.64|1944.14|1945.01|1944.69|1943.83|1943.44|675
1674678000000|2023-01-25 20:20:00|1944.63|1944.13|1944.12|1943.82|1944.83|1944.45|1943.98|1943.64|482
1674678300000|2023-01-25 20:25:00|1944.1|1943.8|1944.11|1943.81|1944.33|1943.97|1943.55|1943.17|614
1674678600000|2023-01-25 20:30:00|1944.16|1943.66|1945.08|1944.78|1945.45|1945.11|1944.13|1943.66|604
1674678900000|2023-01-25 20:35:00|1945.12|1944.82|1945.93|1945.43|1946.39|1946.02|1944.85|1944.52|616
1674679200000|2023-01-25 20:40:00|1945.95|1945.45|1946.17|1945.87|1946.4|1946.06|1945.64|1945.3|550
1674679500000|2023-01-25 20:45:00|1946.14|1945.84|1945.61|1945.31|1946.37|1945.98|1945.3|1944.9|610
1674679800000|2023-01-25 20:50:00|1945.62|1945.32|1945.97|1945.67|1946.04|1945.69|1945.31|1944.95|604
1674680100000|2023-01-25 20:55:00|1945.96|1945.66|1946.96|1946.66|1947.06|1946.76|1945.96|1945.66|677
1674680400000|2023-01-25 21:00:00|1946.91|1946.61|1946.18|1945.88|1946.91|1946.61|1945.68|1945.3|587
1674680700000|2023-01-25 21:05:00|1946.16|1945.86|1946.03|1945.53|1946.36|1945.97|1945.71|1945.35|554
1674681000000|2023-01-25 21:10:00|1946.01|1945.51|1945.77|1945.27|1946.11|1945.73|1945.44|1945.06|400
1674681300000|2023-01-25 21:15:00|1945.8|1945.3|1946.07|1945.77|1946.34|1945.96|1945.47|1945.08|335
1674681600000|2023-01-25 21:20:00|1946.08|1945.78|1946.54|1946.24|1946.64|1946.28|1945.97|1945.58|297
1674681900000|2023-01-25 21:25:00|1946.55|1946.25|1946.53|1946.23|1946.8|1946.4|1946.1|1945.7|351
1674682200000|2023-01-25 21:30:00|1946.55|1946.25|1946.3|1945.8|1946.69|1946.26|1946.02|1945.58|349
1674682500000|2023-01-25 21:35:00|1946.26|1945.76|1946.4|1945.9|1947.23|1946.73|1946.1|1945.6|243
1674682800000|2023-01-25 21:40:00|1946.43|1945.93|1945.94|1945.64|1946.5|1946.12|1945.92|1945.52|220
1674683100000|2023-01-25 21:45:00|1945.95|1945.65|1946.26|1945.96|1946.33|1945.96|1945.8|1945.4|216
1674683400000|2023-01-25 21:50:00|1946.31|1946.01|1946.68|1946.18|1947.06|1946.64|1946.28|1945.87|321
1674683700000|2023-01-25 21:55:00|1946.71|1946.21|1946.46|1945.96|1947.07|1946.57|1946.28|1945.8|311
1674687600000|2023-01-25 23:00:00|1946.72|1946.22|1946.84|1946.34|1947.13|1946.63|1946.23|1945.73|371
1674687900000|2023-01-25 23:05:00|1946.81|1946.31|1947.15|1946.65|1947.74|1947.24|1946.75|1946.25|291
1674688200000|2023-01-25 23:10:00|1947.16|1946.66|1948.11|1947.61|1948.38|1947.95|1947.03|1946.53|343
1674688500000|2023-01-25 23:15:00|1948.1|1947.6|1948.37|1947.87|1948.53|1948.03|1947.87|1947.47|335
1674688800000|2023-01-25 23:20:00|1948.38|1947.88|1948.15|1947.65|1948.98|1948.68|1947.7|1947.31|327
1674689100000|2023-01-25 23:25:00|1948.16|1947.66|1947.79|1947.29|1948.22|1947.73|1947.52|1947.02|244
1674689400000|2023-01-25 23:30:00|1947.8|1947.3|1948.27|1947.77|1948.27|1947.78|1947.73|1947.3|249
1674689700000|2023-01-25 23:35:00|1948.3|1947.8|1948.17|1947.67|1948.6|1948.1|1948.17|1947.67|248
1674690000000|2023-01-25 23:40:00|1948.19|1947.69|1948.62|1948.12|1948.66|1948.26|1948.07|1947.62|257
1674690300000|2023-01-25 23:45:00|1948.63|1948.13|1948.68|1948.18|1948.8|1948.4|1948.18|1947.77|326
1674690600000|2023-01-25 23:50:00|1948.69|1948.19|1948.97|1948.47|1949.08|1948.68|1948.56|1948.16|221
1674690900000|2023-01-25 23:55:00|1948.98|1948.48|1948.69|1948.19|1949.15|1948.72|1948.56|1948.07|229
1674691200000|2023-01-26 00:00:00|1948.68|1948.18|1948.83|1948.33|1949.45|1949.13|1948.62|1948.18|606
1674691500000|2023-01-26 00:05:00|1948.73|1948.43|1948.43|1947.93|1948.93|1948.54|1948.13|1947.74|294
1674691800000|2023-01-26 00:10:00|1948.45|1947.95|1948.63|1948.13|1948.92|1948.54|1948.32|1947.95|308
1674692100000|2023-01-26 00:15:00|1948.62|1948.12|1948.33|1947.83|1948.81|1948.41|1948.16|1947.77|332
1674692400000|2023-01-26 00:20:00|1948.34|1947.84|1947.87|1947.37|1948.48|1948.06|1947.71|1947.26|471
1674692700000|2023-01-26 00:25:00|1947.84|1947.34|1947.09|1946.59|1948.03|1947.63|1946.98|1946.48|315
1674693000000|2023-01-26 00:30:00|1946.99|1946.69|1947.46|1946.96|1947.55|1947.19|1946.93|1946.63|284
1674693300000|2023-01-26 00:35:00|1947.45|1946.95|1947.14|1946.84|1947.54|1947.14|1947.11|1946.74|341
1674693600000|2023-01-26 00:40:00|1947.15|1946.85|1947.51|1947.01|1947.62|1947.22|1947.07|1946.67|283
1674693900000|2023-01-26 00:45:00|1947.42|1947.12|1947.81|1947.31|1947.85|1947.45|1947.32|1946.95|229
1674694200000|2023-01-26 00:50:00|1947.82|1947.32|1947|1946.7|1947.99|1947.59|1946.84|1946.5|400
1674694500000|2023-01-26 00:55:00|1946.99|1946.69|1945.48|1945.18|1947.1|1946.69|1945.33|1944.97|499
1674694800000|2023-01-26 01:00:00|1945.6|1945.1|1944.22|1943.72|1945.83|1945.43|1943.81|1943.42|665
1674695100000|2023-01-26 01:05:00|1944.23|1943.73|1943.94|1943.64|1945.08|1944.69|1943.91|1943.56|417
1674695400000|2023-01-26 01:10:00|1944.01|1943.51|1943.13|1942.63|1944.21|1943.82|1942.75|1942.37|610
1674695700000|2023-01-26 01:15:00|1943.14|1942.64|1943.15|1942.85|1943.64|1943.29|1942.93|1942.47|620
1674696000000|2023-01-26 01:20:00|1943.13|1942.63|1943.29|1942.99|1943.68|1943.36|1942.79|1942.4|578
1674696300000|2023-01-26 01:25:00|1943.4|1942.9|1943.36|1943.06|1943.52|1943.21|1942.75|1942.34|515
1674696600000|2023-01-26 01:30:00|1943.39|1943.09|1943.9|1943.4|1944.09|1943.73|1943.07|1942.66|490
1674696900000|2023-01-26 01:35:00|1943.89|1943.39|1944.68|1944.18|1944.76|1944.37|1943.73|1943.39|546
1674697200000|2023-01-26 01:40:00|1944.69|1944.19|1945.57|1945.07|1945.63|1945.27|1944.66|1944.16|606
1674697500000|2023-01-26 01:45:00|1945.56|1945.06|1945.27|1944.77|1945.95|1945.53|1945.2|1944.7|474
1674697800000|2023-01-26 01:50:00|1945.3|1944.8|1945.91|1945.41|1945.94|1945.49|1945.21|1944.77|296
1674698100000|2023-01-26 01:55:00|1945.92|1945.42|1945.89|1945.39|1945.97|1945.53|1945.68|1945.25|290
1674698400000|2023-01-26 02:00:00|1945.9|1945.4|1946.16|1945.66|1946.16|1945.77|1945.34|1944.97|404
1674698700000|2023-01-26 02:05:00|1946.14|1945.64|1946.31|1946.01|1947.01|1946.62|1946.05|1945.64|387
1674699000000|2023-01-26 02:10:00|1946.37|1946.07|1946.04|1945.54|1946.85|1946.55|1945.41|1945|449
1674699300000|2023-01-26 02:15:00|1946.03|1945.53|1945.13|1944.83|1946.3|1945.9|1945.11|1944.78|411
1674699600000|2023-01-26 02:20:00|1945.14|1944.84|1945.34|1945.04|1945.8|1945.45|1945|1944.6|355
1674699900000|2023-01-26 02:25:00|1945.36|1945.06|1945.18|1944.88|1945.98|1945.58|1945.1|1944.74|361
1674700200000|2023-01-26 02:30:00|1945.3|1944.8|1945.4|1944.9|1946.34|1945.94|1945.2|1944.79|399
1674700500000|2023-01-26 02:35:00|1945.43|1944.93|1945.62|1945.32|1946.12|1945.7|1945.29|1944.91|386
1674700800000|2023-01-26 02:40:00|1945.71|1945.21|1944.88|1944.58|1945.97|1945.59|1944.88|1944.58|340
1674701100000|2023-01-26 02:45:00|1945|1944.5|1944.08|1943.78|1945.1|1944.74|1943.95|1943.45|544
1674701400000|2023-01-26 02:50:00|1944.14|1943.84|1944.59|1944.09|1944.99|1944.66|1944.09|1943.69|373
1674701700000|2023-01-26 02:55:00|1944.6|1944.1|1945.58|1945.08|1945.58|1945.15|1944.49|1944.1|382
1674702000000|2023-01-26 03:00:00|1945.37|1945.07|1945.8|1945.5|1946.17|1945.77|1945.32|1944.95|424
1674702300000|2023-01-26 03:05:00|1945.79|1945.49|1945.78|1945.28|1946.18|1945.79|1945.24|1944.74|332
1674702600000|2023-01-26 03:10:00|1945.8|1945.3|1946.36|1945.86|1946.45|1946.09|1945.68|1945.3|329
1674702900000|2023-01-26 03:15:00|1946.21|1945.91|1946.15|1945.65|1946.32|1945.95|1945.85|1945.45|437
1674703200000|2023-01-26 03:20:00|1946.17|1945.67|1946.7|1946.2|1946.71|1946.39|1945.66|1945.26|366
1674703500000|2023-01-26 03:25:00|1946.71|1946.21|1946.63|1946.33|1946.75|1946.38|1946.33|1945.92|280
1674703800000|2023-01-26 03:30:00|1946.72|1946.22|1947.23|1946.73|1947.4|1947.05|1946.36|1945.95|305
1674704100000|2023-01-26 03:35:00|1947.22|1946.72|1947.65|1947.35|1948.09|1947.71|1946.93|1946.57|456
1674704400000|2023-01-26 03:40:00|1947.53|1947.23|1947.5|1947|1947.72|1947.36|1947.32|1946.96|238
1674704700000|2023-01-26 03:45:00|1947.52|1947.02|1947.54|1947.24|1947.74|1947.35|1947.16|1946.76|299
1674705000000|2023-01-26 03:50:00|1947.52|1947.22|1947.75|1947.45|1947.85|1947.46|1947.12|1946.72|341
1674705300000|2023-01-26 03:55:00|1947.74|1947.44|1948.02|1947.52|1948.38|1948.01|1947.61|1947.16|351
1674705600000|2023-01-26 04:00:00|1948.03|1947.53|1947.61|1947.31|1949.1|1948.69|1947.31|1947.01|452
1674705900000|2023-01-26 04:05:00|1947.66|1947.36|1947.73|1947.23|1947.89|1947.59|1947.27|1946.95|320
1674706200000|2023-01-26 04:10:00|1947.64|1947.34|1947.3|1946.8|1947.94|1947.56|1947.1|1946.72|275
1674706500000|2023-01-26 04:15:00|1947.29|1946.79|1946.71|1946.41|1947.42|1947.11|1946.67|1946.32|380
1674706800000|2023-01-26 04:20:00|1946.9|1946.4|1947.34|1947.04|1947.53|1947.13|1946.69|1946.34|399
1674707100000|2023-01-26 04:25:00|1947.44|1946.94|1946.83|1946.53|1947.54|1947.14|1946.66|1946.29|339
1674707400000|2023-01-26 04:30:00|1946.87|1946.57|1946.61|1946.31|1947.12|1946.74|1946.61|1946.18|341
1674707700000|2023-01-26 04:35:00|1946.62|1946.32|1948.04|1947.54|1948.06|1947.69|1946.37|1945.98|326
1674708000000|2023-01-26 04:40:00|1948.03|1947.53|1948.27|1947.77|1948.35|1947.97|1947.63|1947.23|329
1674708300000|2023-01-26 04:45:00|1948.26|1947.76|1946.68|1946.38|1948.37|1948.07|1946.53|1946.2|426
1674708600000|2023-01-26 04:50:00|1946.79|1946.29|1947.02|1946.72|1947.23|1946.87|1946.32|1945.94|396
1674708900000|2023-01-26 04:55:00|1947.1|1946.6|1946.88|1946.58|1947.22|1946.86|1946.67|1946.28|273
1674709200000|2023-01-26 05:00:00|1946.84|1946.54|1947.4|1947.1|1947.51|1947.2|1946.41|1946.01|366
1674709500000|2023-01-26 05:05:00|1947.42|1947.12|1947.13|1946.83|1947.64|1947.28|1947.08|1946.71|274
1674709800000|2023-01-26 05:10:00|1947.1|1946.8|1946.46|1945.96|1947.43|1947.04|1946.25|1945.86|380
1674710100000|2023-01-26 05:15:00|1946.48|1945.98|1946.41|1946.11|1946.57|1946.18|1946.15|1945.78|297
1674710400000|2023-01-26 05:20:00|1946.5|1946|1946.17|1945.67|1946.66|1946.26|1945.9|1945.58|257
1674710700000|2023-01-26 05:25:00|1946.16|1945.66|1946.32|1945.82|1946.33|1945.93|1945.58|1945.18|287
1674711000000|2023-01-26 05:30:00|1946.31|1945.81|1945.89|1945.39|1946.55|1946.13|1945.77|1945.39|253
1674711300000|2023-01-26 05:35:00|1945.91|1945.41|1945.57|1945.27|1945.92|1945.42|1945.42|1945.01|245
1674711600000|2023-01-26 05:40:00|1945.53|1945.23|1946.12|1945.62|1946.16|1945.76|1945.53|1945.15|313
1674711900000|2023-01-26 05:45:00|1946.13|1945.63|1945.95|1945.45|1946.16|1945.76|1945.56|1945.17|324
1674712200000|2023-01-26 05:50:00|1945.96|1945.46|1948.09|1947.79|1948.38|1948.08|1945.95|1945.45|515
1674712500000|2023-01-26 05:55:00|1948.16|1947.86|1947.76|1947.46|1948.51|1948.11|1947.61|1947.21|587
1674712800000|2023-01-26 06:00:00|1947.73|1947.43|1947.38|1947.08|1947.77|1947.43|1947.05|1946.63|525
1674713100000|2023-01-26 06:05:00|1947.4|1947.1|1948.21|1947.91|1948.83|1948.46|1947.4|1947|524
1674713400000|2023-01-26 06:10:00|1948.22|1947.92|1948.81|1948.51|1948.98|1948.58|1947.61|1947.21|415
1674713700000|2023-01-26 06:15:00|1948.83|1948.53|1948.83|1948.53|1949.3|1948.87|1948.46|1948.09|557
1674714000000|2023-01-26 06:20:00|1948.81|1948.51|1949.22|1948.72|1949.29|1948.79|1947.98|1947.6|451
1674714300000|2023-01-26 06:25:00|1949.23|1948.73|1947.86|1947.36|1949.24|1948.74|1947.54|1947.16|445
1674714600000|2023-01-26 06:30:00|1947.85|1947.35|1946.62|1946.32|1947.94|1947.52|1946.38|1946.02|471
1674714900000|2023-01-26 06:35:00|1946.76|1946.26|1946.47|1946.17|1947.68|1947.3|1946.23|1945.83|568
1674715200000|2023-01-26 06:40:00|1946.42|1946.12|1946.01|1945.51|1946.77|1946.37|1945.5|1945.11|516
1674715500000|2023-01-26 06:45:00|1946|1945.5|1945.32|1944.82|1946.29|1945.93|1945.02|1944.65|542
1674715800000|2023-01-26 06:50:00|1945.31|1944.81|1945.78|1945.28|1946.28|1945.91|1945.24|1944.79|561
1674716100000|2023-01-26 06:55:00|1945.79|1945.29|1946.09|1945.59|1946.46|1946.06|1945.34|1944.94|524
1674716400000|2023-01-26 07:00:00|1946.1|1945.6|1944.17|1943.87|1946.1|1945.6|1944.09|1943.7|818
1674716700000|2023-01-26 07:05:00|1944.16|1943.86|1943.67|1943.17|1944.19|1943.89|1942.76|1942.36|817
1674717000000|2023-01-26 07:10:00|1943.68|1943.18|1940.97|1940.67|1944.13|1943.79|1940.88|1940.46|941
1674717300000|2023-01-26 07:15:00|1940.99|1940.69|1941.13|1940.83|1942.32|1941.96|1940.27|1939.88|992
1674717600000|2023-01-26 07:20:00|1941.12|1940.82|1940.62|1940.32|1942.41|1942.06|1938.22|1937.92|1034
1674717900000|2023-01-26 07:25:00|1940.63|1940.33|1941.15|1940.85|1942.3|1941.95|1940.31|1939.94|894
1674718200000|2023-01-26 07:30:00|1941.17|1940.87|1942.19|1941.89|1942.61|1942.27|1940.96|1940.6|894
1674718500000|2023-01-26 07:35:00|1942.2|1941.9|1941.99|1941.69|1942.56|1942.26|1941.35|1941.05|788
1674718800000|2023-01-26 07:40:00|1942.07|1941.57|1942.19|1941.89|1942.3|1941.98|1941.17|1940.87|604
1674719100000|2023-01-26 07:45:00|1942.18|1941.88|1942.22|1941.92|1942.38|1942.06|1941.22|1940.92|667
1674719400000|2023-01-26 07:50:00|1942.27|1941.77|1941.72|1941.22|1942.63|1942.23|1941.4|1941.1|733
1674719700000|2023-01-26 07:55:00|1941.62|1941.32|1942.99|1942.69|1943.46|1943.08|1941.46|1941.11|709
1674720000000|2023-01-26 08:00:00|1943.03|1942.73|1940.54|1940.24|1943.37|1943.04|1940.54|1940.24|960
1674720300000|2023-01-26 08:05:00|1940.55|1940.25|1940.76|1940.46|1941.09|1940.78|1940.15|1939.78|950
1674720600000|2023-01-26 08:10:00|1940.86|1940.36|1941|1940.5|1941.51|1941.15|1940.54|1940.16|749
1674720900000|2023-01-26 08:15:00|1940.9|1940.6|1942.2|1941.9|1942.35|1941.97|1940.8|1940.39|814
1674721200000|2023-01-26 08:20:00|1942.26|1941.76|1943.41|1943.11|1944.11|1943.81|1941.84|1941.53|866
1674721500000|2023-01-26 08:25:00|1943.42|1943.12|1943.9|1943.4|1944.12|1943.77|1943.2|1942.84|788
1674721800000|2023-01-26 08:30:00|1943.8|1943.5|1944.38|1943.88|1944.57|1944.24|1943.65|1943.27|694
1674722100000|2023-01-26 08:35:00|1944.37|1943.87|1944.9|1944.6|1945|1944.7|1944.05|1943.66|530
1674722400000|2023-01-26 08:40:00|1944.84|1944.54|1945.02|1944.72|1945.39|1945.03|1944.45|1944.1|640
1674722700000|2023-01-26 08:45:00|1945.1|1944.8|1944.37|1944.07|1945.24|1944.94|1944.15|1943.76|619
1674723000000|2023-01-26 08:50:00|1944.36|1944.06|1942.5|1942.2|1944.61|1944.26|1942.46|1942.16|660
1674723300000|2023-01-26 08:55:00|1942.51|1942.21|1942.19|1941.89|1942.77|1942.45|1942.15|1941.76|566
1674723600000|2023-01-26 09:00:00|1942.2|1941.9|1943.17|1942.87|1943.63|1943.28|1941.72|1941.33|699
1674723900000|2023-01-26 09:05:00|1943.18|1942.88|1942.6|1942.3|1943.31|1942.94|1941.59|1941.21|646
1674724200000|2023-01-26 09:10:00|1942.66|1942.16|1941.75|1941.45|1942.66|1942.33|1941.71|1941.37|658
1674724500000|2023-01-26 09:15:00|1941.93|1941.43|1938.47|1938.17|1941.93|1941.54|1936.3|1935.99|1131
1674724800000|2023-01-26 09:20:00|1938.49|1938.19|1936.63|1936.33|1938.75|1938.45|1935.78|1935.45|834
1674725100000|2023-01-26 09:25:00|1936.22|1935.92|1936.29|1935.99|1938.14|1937.77|1936.18|1935.83|905
1674725400000|2023-01-26 09:30:00|1936.39|1935.89|1936.84|1936.54|1937.93|1937.56|1936.08|1935.72|914
1674725700000|2023-01-26 09:35:00|1936.83|1936.53|1936.43|1936.13|1937.67|1937.3|1936.19|1935.89|741
1674726000000|2023-01-26 09:40:00|1936.44|1936.14|1935.91|1935.61|1936.53|1936.18|1935.76|1935.42|698
1674726300000|2023-01-26 09:45:00|1935.92|1935.62|1934.21|1933.91|1936.19|1935.79|1934.07|1933.77|771
1674726600000|2023-01-26 09:50:00|1934.22|1933.92|1936.96|1936.66|1937.41|1936.97|1934.2|1933.9|841
1674726900000|2023-01-26 09:55:00|1936.94|1936.64|1937.04|1936.74|1937.1|1936.77|1936.34|1936.04|697
1674727200000|2023-01-26 10:00:00|1937.03|1936.73|1936.85|1936.55|1937.64|1937.29|1935.83|1935.46|634
1674727500000|2023-01-26 10:05:00|1936.83|1936.53|1937.56|1937.26|1937.61|1937.27|1936.55|1936.17|557
1674727800000|2023-01-26 10:10:00|1937.51|1937.21|1937.45|1937.15|1937.92|1937.52|1937.18|1936.83|533
1674728100000|2023-01-26 10:15:00|1937.44|1937.14|1937.03|1936.73|1937.45|1937.15|1936.73|1936.43|485
1674728400000|2023-01-26 10:20:00|1937.02|1936.72|1937.35|1937.05|1937.82|1937.48|1936.91|1936.53|454
1674728700000|2023-01-26 10:25:00|1937.34|1937.04|1936.83|1936.53|1937.7|1937.31|1936.69|1936.34|521
1674729000000|2023-01-26 10:30:00|1936.82|1936.52|1937.04|1936.54|1937.28|1936.9|1936.35|1935.93|632
1674729300000|2023-01-26 10:35:00|1937.02|1936.52|1937.28|1936.78|1937.8|1937.43|1937.02|1936.52|656
1674729600000|2023-01-26 10:40:00|1937.27|1936.77|1937.49|1937.19|1937.57|1937.27|1936.51|1936.12|496
1674729900000|2023-01-26 10:45:00|1937.41|1937.11|1937.02|1936.72|1937.58|1937.28|1936.96|1936.59|447
1674730200000|2023-01-26 10:50:00|1936.99|1936.69|1937.5|1937.2|1937.59|1937.29|1936.98|1936.59|404
1674730500000|2023-01-26 10:55:00|1937.49|1937.19|1936.95|1936.65|1937.59|1937.29|1936.05|1935.63|401
1674730800000|2023-01-26 11:00:00|1936.94|1936.64|1935.6|1935.3|1936.98|1936.68|1935.6|1935.22|585
1674731100000|2023-01-26 11:05:00|1935.61|1935.31|1935.84|1935.34|1936.04|1935.66|1935.09|1934.71|565
1674731400000|2023-01-26 11:10:00|1935.75|1935.45|1935.14|1934.84|1936.1|1935.71|1935.13|1934.75|391
1674731700000|2023-01-26 11:15:00|1935.13|1934.83|1936.4|1935.9|1936.4|1936.05|1935.04|1934.71|458
1674732000000|2023-01-26 11:20:00|1936.32|1936.02|1935.65|1935.35|1936.43|1936.05|1935.42|1935|373
1674732300000|2023-01-26 11:25:00|1935.63|1935.33|1934.94|1934.44|1935.64|1935.34|1934.58|1934.28|458
1674732600000|2023-01-26 11:30:00|1934.85|1934.55|1933.83|1933.53|1934.87|1934.57|1933.35|1933.05|660
1674732900000|2023-01-26 11:35:00|1933.82|1933.52|1933.73|1933.43|1934.12|1933.75|1933.35|1933.05|584
1674733200000|2023-01-26 11:40:00|1933.72|1933.42|1936.12|1935.82|1936.29|1935.95|1933.71|1933.41|677
1674733500000|2023-01-26 11:45:00|1936.1|1935.8|1936.12|1935.82|1936.63|1936.33|1935.65|1935.3|541
1674733800000|2023-01-26 11:50:00|1936.11|1935.81|1936.3|1936|1936.51|1936.18|1936.03|1935.64|443
1674734100000|2023-01-26 11:55:00|1936.31|1936.01|1937.2|1936.9|1937.93|1937.52|1936.2|1935.87|664
1674734400000|2023-01-26 12:00:00|1937.23|1936.93|1936.11|1935.81|1937.68|1937.32|1936.08|1935.68|628
1674734700000|2023-01-26 12:05:00|1936.19|1935.69|1936.67|1936.17|1936.89|1936.54|1935.97|1935.66|524
1674735000000|2023-01-26 12:10:00|1936.68|1936.18|1935.92|1935.62|1936.85|1936.46|1935.82|1935.43|506
1674735300000|2023-01-26 12:15:00|1935.88|1935.58|1935.26|1934.76|1936.01|1935.61|1934.72|1934.38|630
1674735600000|2023-01-26 12:20:00|1935.15|1934.85|1935.3|1935|1936.41|1936.11|1935.1|1934.73|640
1674735900000|2023-01-26 12:25:00|1935.28|1934.98|1936.76|1936.46|1936.91|1936.56|1935.15|1934.82|590
1674736200000|2023-01-26 12:30:00|1936.75|1936.45|1936.24|1935.94|1937.26|1936.85|1935.59|1935.21|698
1674736500000|2023-01-26 12:35:00|1936.26|1935.96|1935.12|1934.82|1936.35|1935.97|1935.04|1934.7|518
1674736800000|2023-01-26 12:40:00|1935.13|1934.83|1936.08|1935.78|1936.2|1935.9|1935.12|1934.82|506
1674737100000|2023-01-26 12:45:00|1936.03|1935.73|1936.61|1936.31|1937.06|1936.7|1935.91|1935.51|535
1674737400000|2023-01-26 12:50:00|1936.6|1936.3|1936.94|1936.64|1937.44|1937.14|1936.39|1936.09|598
1674737700000|2023-01-26 12:55:00|1936.95|1936.65|1937.02|1936.72|1937.77|1937.45|1936.89|1936.52|717
1674738000000|2023-01-26 13:00:00|1937.03|1936.73|1936.41|1936.11|1937.71|1937.32|1936.29|1935.99|672
1674738300000|2023-01-26 13:05:00|1936.4|1936.1|1936.4|1935.9|1936.51|1936.12|1935.81|1935.45|703
1674738600000|2023-01-26 13:10:00|1936.39|1935.89|1936.79|1936.49|1936.98|1936.63|1935.92|1935.59|649
1674738900000|2023-01-26 13:15:00|1936.87|1936.37|1936.75|1936.45|1937.03|1936.73|1936.14|1935.77|816
1674739200000|2023-01-26 13:20:00|1936.76|1936.46|1936.28|1935.98|1937.47|1937.07|1935.9|1935.53|1049
1674739500000|2023-01-26 13:25:00|1936.24|1935.94|1938.14|1937.64|1938.58|1937.74|1935.77|1935.47|1066
1674739800000|2023-01-26 13:30:00|1938.01|1937.51|1934.73|1934.23|1938.5|1938|1931.57|1931.07|2056
1674740100000|2023-01-26 13:35:00|1934.7|1934.2|1935.82|1935.32|1937.48|1936.98|1932.42|1931.92|1755
1674740400000|2023-01-26 13:40:00|1935.83|1935.33|1933.73|1933.23|1936.3|1935.8|1933.48|1932.98|1579
1674740700000|2023-01-26 13:45:00|1933.76|1933.26|1935.15|1934.85|1936.18|1935.68|1931.92|1931.42|1521
1674741000000|2023-01-26 13:50:00|1935.14|1934.84|1938.14|1937.84|1939.81|1939.51|1934.46|1934.08|1520
1674741300000|2023-01-26 13:55:00|1938.13|1937.83|1937.87|1937.57|1939.26|1938.96|1936.95|1936.56|1202
1674741600000|2023-01-26 14:00:00|1937.95|1937.65|1939.34|1939.04|1940.58|1940.19|1937.95|1937.58|1355
1674741900000|2023-01-26 14:05:00|1939.45|1939.15|1940.13|1939.83|1941.28|1940.89|1939.37|1939.07|1349
1674742200000|2023-01-26 14:10:00|1940.14|1939.84|1940.1|1939.8|1940.56|1940.24|1938.73|1938.33|1206
1674742500000|2023-01-26 14:15:00|1940.11|1939.81|1941.32|1941.02|1942.66|1942.3|1940.09|1939.79|1503
1674742800000|2023-01-26 14:20:00|1941.36|1941.06|1938.67|1938.37|1941.56|1941.26|1938.66|1938.36|1199
1674743100000|2023-01-26 14:25:00|1938.66|1938.36|1936.84|1936.54|1938.89|1938.53|1936.21|1935.81|1245
1674743400000|2023-01-26 14:30:00|1936.75|1936.45|1935.41|1935.11|1938.35|1938.05|1935.11|1934.76|1661
1674743700000|2023-01-26 14:35:00|1935.4|1935.1|1936.63|1936.33|1937.17|1936.87|1934.99|1934.67|1445
1674744000000|2023-01-26 14:40:00|1936.61|1936.31|1935.03|1934.73|1937.84|1937.54|1934.82|1934.52|1492
1674744300000|2023-01-26 14:45:00|1935.05|1934.75|1932.22|1931.72|1935.6|1935.3|1929.77|1929.27|1540
1674744600000|2023-01-26 14:50:00|1931.99|1931.69|1932.12|1931.82|1933.1|1932.76|1931.14|1930.84|1603
1674744900000|2023-01-26 14:55:00|1932.06|1931.76|1933.09|1932.59|1933.16|1932.73|1930.83|1930.53|1483
1674745200000|2023-01-26 15:00:00|1933.2|1932.7|1934.45|1934.15|1935.21|1934.91|1932.2|1931.76|1782
1674745500000|2023-01-26 15:05:00|1934.47|1934.17|1934.14|1933.84|1934.95|1934.62|1932.72|1932.34|1522
1674745800000|2023-01-26 15:10:00|1934.03|1933.73|1934.21|1933.91|1934.38|1934.08|1933.13|1932.75|1385
1674746100000|2023-01-26 15:15:00|1934.22|1933.92|1934.21|1933.91|1934.44|1934.08|1933.01|1932.71|1192
1674746400000|2023-01-26 15:20:00|1934.23|1933.93|1933.17|1932.87|1934.43|1934.06|1932.65|1932.29|1134
1674746700000|2023-01-26 15:25:00|1933.18|1932.88|1933.62|1933.32|1934.06|1933.76|1932.68|1932.38|1083
1674747000000|2023-01-26 15:30:00|1933.59|1933.29|1932.45|1932.15|1933.79|1933.46|1931.52|1931.22|1255
1674747300000|2023-01-26 15:35:00|1932.47|1932.17|1926.02|1925.72|1932.47|1932.17|1925.64|1925.34|1503
1674747600000|2023-01-26 15:40:00|1925.96|1925.66|1928.86|1928.56|1929.08|1928.78|1925.29|1924.99|1515
1674747900000|2023-01-26 15:45:00|1928.87|1928.57|1928.61|1928.31|1929.88|1929.49|1927.16|1926.86|1420
1674748200000|2023-01-26 15:50:00|1928.6|1928.3|1925.57|1925.27|1928.64|1928.34|1925.06|1924.74|1464
1674748500000|2023-01-26 15:55:00|1925.64|1925.34|1925.08|1924.78|1925.86|1925.56|1923.37|1923.05|1541
1674748800000|2023-01-26 16:00:00|1925.05|1924.75|1925.82|1925.52|1926.46|1926.11|1924|1923.62|1331
1674749100000|2023-01-26 16:05:00|1925.83|1925.53|1927.17|1926.87|1928.04|1927.7|1925.71|1925.41|1209
1674749400000|2023-01-26 16:10:00|1927.19|1926.89|1927.69|1927.19|1927.74|1927.44|1925.95|1925.63|1241
1674749700000|2023-01-26 16:15:00|1927.6|1927.3|1925.9|1925.6|1928.67|1928.35|1925.74|1925.35|1245
1674750000000|2023-01-26 16:20:00|1926.02|1925.52|1919.24|1918.74|1926.23|1925.93|1918.92|1918.62|1413
1674750300000|2023-01-26 16:25:00|1919.28|1918.98|1925.88|1925.58|1926.9|1926.6|1918.86|1918.56|1586
1674750600000|2023-01-26 16:30:00|1925.89|1925.59|1925.56|1925.26|1926.97|1926.63|1925.05|1924.65|1246
1674750900000|2023-01-26 16:35:00|1925.72|1925.22|1925.03|1924.73|1926.78|1926.48|1925|1924.7|1065
1674751200000|2023-01-26 16:40:00|1925.02|1924.72|1925.32|1925.02|1925.88|1925.58|1923.41|1923.11|1189
1674751500000|2023-01-26 16:45:00|1925.36|1925.06|1925.89|1925.59|1926.31|1925.97|1924.66|1924.27|1106
1674751800000|2023-01-26 16:50:00|1926.03|1925.53|1926.02|1925.52|1926.54|1926.24|1925.09|1924.76|829
1674752100000|2023-01-26 16:55:00|1926|1925.5|1926.17|1925.87|1926.62|1926.26|1925.27|1924.89|971
1674752400000|2023-01-26 17:00:00|1926.18|1925.88|1926.99|1926.69|1927.09|1926.76|1925.53|1925.17|1032
1674752700000|2023-01-26 17:05:00|1926.96|1926.66|1929.98|1929.68|1930.23|1929.91|1926.83|1926.43|1071
1674753000000|2023-01-26 17:10:00|1929.99|1929.69|1929.58|1929.28|1930.34|1929.98|1929.19|1928.87|908
1674753300000|2023-01-26 17:15:00|1929.71|1929.21|1929.32|1928.82|1929.82|1929.52|1928.66|1928.31|794
1674753600000|2023-01-26 17:20:00|1929.33|1928.83|1926.82|1926.52|1929.45|1929.05|1926.72|1926.33|762
1674753900000|2023-01-26 17:25:00|1926.79|1926.49|1927.14|1926.84|1927.67|1927.31|1926.62|1926.28|856
1674754200000|2023-01-26 17:30:00|1927.13|1926.83|1927.22|1926.92|1927.67|1927.33|1926.7|1926.32|767
1674754500000|2023-01-26 17:35:00|1927.23|1926.93|1927.02|1926.72|1927.42|1927.01|1926.53|1926.15|576
1674754800000|2023-01-26 17:40:00|1927.11|1926.81|1926.79|1926.49|1927.6|1927.29|1926.6|1926.28|619
1674755100000|2023-01-26 17:45:00|1926.9|1926.4|1926.65|1926.35|1927.2|1926.78|1926|1925.61|626
1674755400000|2023-01-26 17:50:00|1926.75|1926.25|1926.65|1926.35|1927.8|1927.41|1926.51|1926.21|618
1674755700000|2023-01-26 17:55:00|1926.64|1926.34|1926.81|1926.51|1927.09|1926.7|1926.25|1925.89|655
1674756000000|2023-01-26 18:00:00|1926.79|1926.49|1927.53|1927.23|1928.31|1928.01|1926.63|1926.23|792
1674756300000|2023-01-26 18:05:00|1927.56|1927.26|1927.65|1927.35|1927.99|1927.62|1926.94|1926.53|802
1674756600000|2023-01-26 18:10:00|1927.66|1927.36|1927.89|1927.59|1928.55|1928.25|1927.47|1927.09|810
1674756900000|2023-01-26 18:15:00|1927.86|1927.56|1928.66|1928.36|1929.16|1928.76|1927.55|1927.17|757
1674757200000|2023-01-26 18:20:00|1928.67|1928.37|1928.41|1928.11|1929.01|1928.68|1927.84|1927.54|775
1674757500000|2023-01-26 18:25:00|1928.38|1928.08|1930.26|1929.76|1930.26|1929.93|1928.29|1927.99|956
1674757800000|2023-01-26 18:30:00|1930.13|1929.83|1930.6|1930.3|1931.52|1931.22|1929.87|1929.56|910
1674758100000|2023-01-26 18:35:00|1930.64|1930.34|1931.47|1931.17|1931.53|1931.23|1930.04|1929.74|750
1674758400000|2023-01-26 18:40:00|1931.48|1931.18|1932.8|1932.5|1933.03|1932.73|1931.22|1930.92|774
1674758700000|2023-01-26 18:45:00|1932.84|1932.54|1932.33|1932.03|1933.4|1933.04|1932.2|1931.84|657
1674759000000|2023-01-26 18:50:00|1932.36|1932.06|1930.99|1930.49|1932.8|1932.5|1930.86|1930.45|656
1674759300000|2023-01-26 18:55:00|1930.79|1930.5|1929.95|1929.65|1931.17|1930.78|1929.88|1929.5|681
1674759600000|2023-01-26 19:00:00|1929.97|1929.67|1930.26|1929.96|1930.57|1930.27|1929.87|1929.56|564
1674759900000|2023-01-26 19:05:00|1930.36|1929.86|1929.09|1928.79|1930.36|1929.94|1929.08|1928.71|508
1674760200000|2023-01-26 19:10:00|1929.02|1928.72|1929.67|1929.37|1929.8|1929.42|1928.78|1928.48|463
1674760500000|2023-01-26 19:15:00|1929.66|1929.36|1930.8|1930.5|1930.95|1930.57|1929.54|1929.16|494
1674760800000|2023-01-26 19:20:00|1930.81|1930.51|1931.16|1930.86|1931.68|1931.37|1930.69|1930.32|536
1674761100000|2023-01-26 19:25:00|1931.2|1930.9|1930.31|1930.01|1931.29|1930.9|1930.3|1929.94|579
1674761400000|2023-01-26 19:30:00|1930.39|1930.09|1930.82|1930.52|1931.21|1930.82|1930.39|1930.02|424
1674761700000|2023-01-26 19:35:00|1930.83|1930.53|1930.82|1930.52|1931.19|1930.82|1930.42|1930.02|473
1674762000000|2023-01-26 19:40:00|1930.81|1930.51|1930.92|1930.62|1931.09|1930.77|1930.27|1929.94|542
1674762300000|2023-01-26 19:45:00|1930.97|1930.67|1930.94|1930.64|1931.32|1930.91|1930.67|1930.31|511
1674762600000|2023-01-26 19:50:00|1930.93|1930.63|1930.93|1930.63|1931.25|1930.85|1930.47|1930.14|486
1674762900000|2023-01-26 19:55:00|1930.85|1930.55|1931.41|1931.11|1931.6|1931.21|1930.5|1930.11|536
1674763200000|2023-01-26 20:00:00|1931.42|1931.12|1931.23|1930.93|1931.58|1931.19|1931.05|1930.65|518
1674763500000|2023-01-26 20:05:00|1931.24|1930.94|1930.69|1930.39|1931.36|1930.95|1930.54|1930.19|473
1674763800000|2023-01-26 20:10:00|1930.68|1930.38|1931.39|1930.89|1931.46|1931.05|1930.46|1930.16|384
1674764100000|2023-01-26 20:15:00|1931.29|1930.99|1931.28|1930.98|1931.49|1931.13|1931.14|1930.75|302
1674764400000|2023-01-26 20:20:00|1931.27|1930.97|1930.43|1930.13|1931.37|1931|1930.22|1929.85|479
1674764700000|2023-01-26 20:25:00|1930.45|1930.15|1930.66|1930.36|1931.07|1930.72|1930.33|1930.03|401
1674765000000|2023-01-26 20:30:00|1930.57|1930.27|1929.45|1929.15|1930.69|1930.27|1929.43|1929.13|459
1674765300000|2023-01-26 20:35:00|1929.48|1929.18|1929.55|1929.25|1930.09|1929.72|1929.44|1929.07|338
1674765600000|2023-01-26 20:40:00|1929.54|1929.24|1929.58|1929.28|1929.83|1929.45|1929.34|1928.95|374
1674765900000|2023-01-26 20:45:00|1929.59|1929.29|1929.88|1929.38|1929.91|1929.57|1929.33|1928.97|445
1674766200000|2023-01-26 20:50:00|1929.89|1929.39|1929.65|1929.35|1930.21|1929.83|1929.56|1929.22|514
1674766500000|2023-01-26 20:55:00|1929.66|1929.36|1929.86|1929.56|1929.88|1929.58|1929.46|1929.08|536
1674766800000|2023-01-26 21:00:00|1929.83|1929.53|1929.35|1929.05|1930.16|1929.81|1929.22|1928.85|458
1674767100000|2023-01-26 21:05:00|1929.45|1928.95|1929.19|1928.89|1929.78|1929.38|1929.04|1928.66|290
1674767400000|2023-01-26 21:10:00|1929.2|1928.9|1929.42|1928.92|1929.72|1929.32|1929.17|1928.77|213
1674767700000|2023-01-26 21:15:00|1929.43|1928.93|1929.48|1929.18|1929.83|1929.39|1929.22|1928.81|227
1674768000000|2023-01-26 21:20:00|1929.53|1929.23|1929.78|1929.48|1929.98|1929.58|1929.48|1929.14|179
1674768300000|2023-01-26 21:25:00|1929.76|1929.46|1929.51|1929.01|1929.83|1929.46|1929.39|1928.99|176
1674768600000|2023-01-26 21:30:00|1929.52|1929.02|1929.07|1928.57|1929.76|1929.33|1929.07|1928.57|195
1674768900000|2023-01-26 21:35:00|1929.08|1928.58|1929.09|1928.59|1929.4|1928.9|1928.9|1928.4|229
1674769200000|2023-01-26 21:40:00|1929.11|1928.61|1929.52|1929.02|1929.64|1929.14|1929.08|1928.58|151
1674769500000|2023-01-26 21:45:00|1929.54|1929.04|1929.8|1929.3|1929.95|1929.45|1929.47|1928.97|131
1674769800000|2023-01-26 21:50:00|1929.78|1929.28|1929.44|1928.94|1930.08|1929.58|1929.43|1928.93|179
1674770100000|2023-01-26 21:55:00|1929.43|1928.93|1932.51|1927.51|1932.51|1929.37|1929.2|1927.51|215
1674774000000|2023-01-26 23:00:00|1928.65|1928.15|1929.76|1929.26|1930.98|1929.69|1928.54|1927.19|328
1674774300000|2023-01-26 23:05:00|1929.73|1929.23|1930.03|1929.53|1930.43|1929.93|1929.52|1929.02|171
1674774600000|2023-01-26 23:10:00|1930.04|1929.54|1930.06|1929.56|1930.18|1929.68|1929.47|1928.97|207
1674774900000|2023-01-26 23:15:00|1929.94|1929.44|1930.04|1929.54|1930.16|1929.66|1929.47|1928.97|206
1674775200000|2023-01-26 23:20:00|1929.98|1929.48|1930.02|1929.52|1930.39|1929.89|1929.63|1929.13|255
1674775500000|2023-01-26 23:25:00|1930.06|1929.56|1930.28|1929.78|1930.38|1929.97|1929.9|1929.51|248
1674775800000|2023-01-26 23:30:00|1930.27|1929.77|1930.49|1929.99|1930.72|1930.22|1930.13|1929.63|414
1674776100000|2023-01-26 23:35:00|1930.53|1930.03|1930.56|1930.06|1930.89|1930.39|1930.16|1929.76|294
1674776400000|2023-01-26 23:40:00|1930.55|1930.05|1930.9|1930.4|1930.92|1930.5|1930.4|1929.97|233
1674776700000|2023-01-26 23:45:00|1930.89|1930.39|1931.23|1930.73|1931.43|1931.02|1930.79|1930.38|223
1674777000000|2023-01-26 23:50:00|1931.22|1930.72|1930.65|1930.15|1931.29|1930.86|1930.55|1930.15|237
1674777300000|2023-01-26 23:55:00|1930.56|1930.26|1931.07|1930.57|1931.07|1930.67|1930.26|1929.84|276
1674777600000|2023-01-27 00:00:00|1931.08|1930.58|1931.71|1931.21|1931.72|1931.36|1930.8|1930.42|448
1674777900000|2023-01-27 00:05:00|1931.72|1931.22|1931.4|1931.1|1931.87|1931.48|1931.13|1930.74|355
1674778200000|2023-01-27 00:10:00|1931.39|1931.09|1931.47|1931.17|1932.09|1931.69|1931.36|1930.98|363
1674778500000|2023-01-27 00:15:00|1931.46|1931.16|1932.35|1931.85|1932.57|1932.16|1931.46|1931.14|365
1674778800000|2023-01-27 00:20:00|1932.37|1931.87|1932.63|1932.33|1932.87|1932.5|1932.11|1931.72|336
1674779100000|2023-01-27 00:25:00|1932.64|1932.34|1932.64|1932.34|1932.96|1932.58|1932.53|1932.14|274
1674779400000|2023-01-27 00:30:00|1932.65|1932.35|1932.82|1932.32|1932.91|1932.53|1932.24|1931.86|362
1674779700000|2023-01-27 00:35:00|1932.83|1932.33|1932.61|1932.31|1932.9|1932.58|1932.36|1931.99|284
1674780000000|2023-01-27 00:40:00|1932.6|1932.3|1932.48|1932.18|1932.75|1932.36|1932.38|1932.02|248
1674780300000|2023-01-27 00:45:00|1932.49|1932.19|1932.87|1932.57|1932.92|1932.57|1932.48|1932.1|317
1674780600000|2023-01-27 00:50:00|1932.95|1932.65|1934.34|1934.04|1935.1|1934.75|1932.9|1932.56|764
1674780900000|2023-01-27 00:55:00|1934.33|1934.03|1934.05|1933.75|1934.53|1934.13|1933.27|1932.87|679
1674781200000|2023-01-27 01:00:00|1934.03|1933.73|1932.87|1932.57|1934.16|1933.74|1932.55|1932.22|684
1674781500000|2023-01-27 01:05:00|1932.89|1932.59|1933.45|1933.15|1934.2|1933.83|1932.87|1932.42|443
1674781800000|2023-01-27 01:10:00|1933.47|1933.17|1933.01|1932.71|1933.7|1933.2|1932.98|1932.59|369
1674782100000|2023-01-27 01:15:00|1932.94|1932.64|1933.05|1932.55|1933.58|1933.22|1932.43|1932.04|457
1674782400000|2023-01-27 01:20:00|1933.06|1932.56|1930.83|1930.53|1933.18|1932.75|1930.82|1930.49|596
1674782700000|2023-01-27 01:25:00|1930.8|1930.5|1931.46|1930.96|1931.66|1931.3|1930.49|1930.08|513
1674783000000|2023-01-27 01:30:00|1931.45|1930.95|1931.82|1931.52|1932.18|1931.8|1931.03|1930.67|539
1674783300000|2023-01-27 01:35:00|1931.83|1931.53|1932.41|1931.91|1932.51|1932.01|1931.4|1931.04|491
1674783600000|2023-01-27 01:40:00|1932.37|1931.87|1931|1930.5|1932.49|1932.02|1930.7|1930.3|493
1674783900000|2023-01-27 01:45:00|1930.99|1930.49|1930.49|1929.99|1931.32|1930.94|1930.28|1929.91|466
1674784200000|2023-01-27 01:50:00|1930.35|1930.05|1930.82|1930.52|1931.23|1930.84|1930.23|1929.89|548
1674784500000|2023-01-27 01:55:00|1930.91|1930.41|1930.31|1930.01|1930.95|1930.55|1929.8|1929.47|454
1674784800000|2023-01-27 02:00:00|1930.32|1930.02|1930.3|1929.8|1930.57|1930.17|1929.87|1929.49|410
1674785100000|2023-01-27 02:05:00|1930.35|1929.85|1931.02|1930.52|1931.08|1930.72|1930.18|1929.7|372
1674785400000|2023-01-27 02:10:00|1931.01|1930.51|1930.52|1930.02|1931.34|1931.04|1930.36|1929.96|400
1674785700000|2023-01-27 02:15:00|1930.51|1930.01|1929.47|1929.17|1930.59|1930.2|1929.29|1928.89|422
1674786000000|2023-01-27 02:20:00|1929.56|1929.06|1928.58|1928.08|1929.62|1929.23|1928.36|1927.97|467
1674786300000|2023-01-27 02:25:00|1928.57|1928.07|1928.68|1928.18|1928.86|1928.49|1927.84|1927.51|425
1674786600000|2023-01-27 02:30:00|1928.59|1928.29|1927.82|1927.52|1928.82|1928.4|1927.78|1927.44|352
1674786900000|2023-01-27 02:35:00|1927.89|1927.59|1928.38|1928.08|1928.38|1928.08|1927.69|1927.32|380
1674787200000|2023-01-27 02:40:00|1928.36|1928.06|1927.56|1927.06|1928.63|1928.26|1927.45|1926.97|364
1674787500000|2023-01-27 02:45:00|1927.49|1926.99|1927.2|1926.7|1927.66|1927.27|1926.94|1926.56|365
1674787800000|2023-01-27 02:50:00|1927.19|1926.69|1925.88|1925.58|1927.19|1926.8|1925.88|1925.58|448
1674788100000|2023-01-27 02:55:00|1925.97|1925.67|1925.97|1925.67|1926.64|1926.33|1925.92|1925.62|365
1674788400000|2023-01-27 03:00:00|1925.98|1925.68|1927.04|1926.74|1927.17|1926.8|1925.98|1925.68|365
1674788700000|2023-01-27 03:05:00|1927.14|1926.64|1927.43|1926.93|1927.98|1927.59|1926.97|1926.53|404
1674789000000|2023-01-27 03:10:00|1927.42|1926.92|1928.02|1927.52|1928.02|1927.67|1927.2|1926.86|348
1674789300000|2023-01-27 03:15:00|1928|1927.5|1927.04|1926.74|1928|1927.56|1926.71|1926.38|389
1674789600000|2023-01-27 03:20:00|1927.06|1926.76|1926.59|1926.29|1927.51|1927.13|1926.58|1926.28|324
1674789900000|2023-01-27 03:25:00|1926.58|1926.28|1925.25|1924.95|1926.67|1926.29|1925.17|1924.8|503
1674790200000|2023-01-27 03:30:00|1925.26|1924.96|1924.93|1924.43|1925.8|1925.41|1924.75|1924.38|447
1674790500000|2023-01-27 03:35:00|1924.85|1924.55|1924.99|1924.49|1925.43|1925.06|1924.63|1924.24|484
1674790800000|2023-01-27 03:40:00|1925|1924.5|1924.66|1924.36|1925.08|1924.65|1924.26|1923.77|430
1674791100000|2023-01-27 03:45:00|1924.67|1924.37|1924.6|1924.1|1924.86|1924.48|1924.07|1923.72|468
1674791400000|2023-01-27 03:50:00|1924.59|1924.09|1924.68|1924.18|1924.89|1924.49|1924.34|1923.92|443
1674791700000|2023-01-27 03:55:00|1924.71|1924.21|1925.06|1924.56|1925.39|1925|1924.43|1924.13|454
1674792000000|2023-01-27 04:00:00|1925.05|1924.55|1923.92|1923.62|1925.05|1924.64|1923.86|1923.45|548
1674792300000|2023-01-27 04:05:00|1923.95|1923.65|1924.36|1924.06|1924.59|1924.19|1923.79|1923.37|382
1674792600000|2023-01-27 04:10:00|1924.35|1924.05|1923.7|1923.4|1924.51|1924.09|1923.68|1923.32|393
1674792900000|2023-01-27 04:15:00|1923.71|1923.41|1921.59|1921.09|1923.95|1923.55|1921.45|1921.07|600
1674793200000|2023-01-27 04:20:00|1921.62|1921.12|1920.54|1920.24|1921.66|1921.28|1920.06|1919.71|710
1674793500000|2023-01-27 04:25:00|1920.59|1920.29|1921.35|1920.85|1921.52|1921.13|1920.41|1919.95|501
1674793800000|2023-01-27 04:30:00|1921.33|1920.83|1922.05|1921.75|1923.07|1922.61|1921.25|1920.78|451
1674794100000|2023-01-27 04:35:00|1922.06|1921.76|1922.34|1921.84|1922.49|1922.15|1921.77|1921.35|364
1674794400000|2023-01-27 04:40:00|1922.35|1921.85|1921.69|1921.19|1922.35|1921.93|1921.19|1920.8|380
1674794700000|2023-01-27 04:45:00|1921.67|1921.17|1921.55|1921.25|1921.98|1921.59|1921.04|1920.64|389
1674795000000|2023-01-27 04:50:00|1921.66|1921.16|1922.06|1921.56|1922.24|1921.87|1921.49|1921.08|342
1674795300000|2023-01-27 04:55:00|1921.99|1921.69|1921.94|1921.44|1922.06|1921.7|1921.61|1921.21|312
1674795600000|2023-01-27 05:00:00|1921.95|1921.45|1922.43|1921.93|1922.46|1922.05|1921.6|1921.23|350
1674795900000|2023-01-27 05:05:00|1922.42|1921.92|1923.89|1923.39|1924.38|1923.99|1922.18|1921.81|499
1674796200000|2023-01-27 05:10:00|1923.9|1923.4|1923.68|1923.18|1924.1|1923.64|1923.28|1922.9|425
1674796500000|2023-01-27 05:15:00|1923.71|1923.21|1924.33|1924.03|1924.6|1924.2|1923.61|1923.18|357
1674796800000|2023-01-27 05:20:00|1924.31|1924.01|1924.23|1923.93|1924.47|1924.13|1924|1923.64|292
1674797100000|2023-01-27 05:25:00|1924.22|1923.92|1924.4|1923.9|1924.51|1924.01|1923.95|1923.55|244
1674797400000|2023-01-27 05:30:00|1924.37|1923.87|1925.58|1925.28|1925.99|1925.53|1924.26|1923.83|548
1674797700000|2023-01-27 05:35:00|1925.61|1925.31|1925.25|1924.95|1925.94|1925.54|1925.12|1924.73|462
1674798000000|2023-01-27 05:40:00|1925.24|1924.94|1925.4|1925.1|1925.58|1925.16|1925.04|1924.61|337
1674798300000|2023-01-27 05:45:00|1925.5|1925|1925.31|1924.81|1925.59|1925.23|1924.93|1924.54|279
1674798600000|2023-01-27 05:50:00|1925.32|1924.82|1925.42|1925.12|1925.76|1925.36|1924.95|1924.55|306
1674798900000|2023-01-27 05:55:00|1925.4|1925.1|1925.37|1924.87|1925.64|1925.28|1924.68|1924.38|380
1674799200000|2023-01-27 06:00:00|1925.38|1924.88|1925.54|1925.24|1926.04|1925.65|1924.96|1924.54|379
1674799500000|2023-01-27 06:05:00|1925.53|1925.23|1925.27|1924.97|1925.92|1925.57|1924.96|1924.57|281
1674799800000|2023-01-27 06:10:00|1925.33|1925.03|1925.47|1924.97|1925.65|1925.26|1924.18|1923.68|501
1674800100000|2023-01-27 06:15:00|1925.37|1925.07|1924.55|1924.05|1925.61|1925.23|1924.08|1923.58|413
1674800400000|2023-01-27 06:20:00|1924.54|1924.04|1924.32|1924.02|1924.82|1924.42|1924.1|1923.6|327
1674800700000|2023-01-27 06:25:00|1924.34|1924.04|1924.29|1923.79|1924.61|1924.17|1923.84|1923.38|298
1674801000000|2023-01-27 06:30:00|1924.28|1923.78|1923.76|1923.26|1924.71|1924.31|1923.59|1923.17|379
1674801300000|2023-01-27 06:35:00|1923.78|1923.28|1923.28|1922.98|1924.15|1923.77|1923.12|1922.75|452
1674801600000|2023-01-27 06:40:00|1923.32|1923.02|1923.46|1922.96|1923.51|1923.21|1922.36|1922.06|626
1674801900000|2023-01-27 06:45:00|1923.47|1922.97|1923.44|1923.14|1923.99|1923.6|1923.1|1922.8|542
1674802200000|2023-01-27 06:50:00|1923.46|1923.16|1923.45|1923.15|1923.87|1923.49|1923.03|1922.68|425
1674802500000|2023-01-27 06:55:00|1923.44|1923.14|1923.41|1923.11|1923.86|1923.44|1923.11|1922.77|360
1674802800000|2023-01-27 07:00:00|1923.47|1923.17|1924.04|1923.74|1924.21|1923.81|1922.38|1921.99|652
1674803100000|2023-01-27 07:05:00|1924.17|1923.67|1925.22|1924.92|1925.27|1924.92|1923.55|1923.15|618
1674803400000|2023-01-27 07:10:00|1925.21|1924.91|1924.8|1924.3|1925.3|1924.96|1924.62|1924.3|430
1674803700000|2023-01-27 07:15:00|1924.81|1924.31|1924.99|1924.69|1925.15|1924.82|1923.97|1923.57|564
1674804000000|2023-01-27 07:20:00|1924.98|1924.68|1924.45|1924.15|1925.71|1925.3|1924.41|1924.01|582
1674804300000|2023-01-27 07:25:00|1924.46|1924.16|1925.04|1924.54|1925.37|1924.98|1923.8|1923.5|518
1674804600000|2023-01-27 07:30:00|1925.03|1924.53|1925.65|1925.35|1925.7|1925.38|1924.33|1924|575
1674804900000|2023-01-27 07:35:00|1925.68|1925.38|1925.81|1925.51|1925.94|1925.58|1925.29|1924.93|536
1674805200000|2023-01-27 07:40:00|1925.8|1925.5|1924.88|1924.58|1925.89|1925.59|1924.6|1924.25|527
1674805500000|2023-01-27 07:45:00|1924.84|1924.54|1925.13|1924.83|1925.24|1924.94|1923.85|1923.54|553
1674805800000|2023-01-27 07:50:00|1925.14|1924.84|1924.04|1923.74|1925.28|1924.98|1923.83|1923.5|635
1674806100000|2023-01-27 07:55:00|1924.03|1923.73|1923.44|1922.94|1924.78|1924.48|1923.3|1922.91|692
1674806400000|2023-01-27 08:00:00|1923.36|1923.06|1925.17|1924.87|1925.2|1924.88|1923.29|1922.92|835
1674806700000|2023-01-27 08:05:00|1925.13|1924.83|1925.28|1924.98|1925.58|1925.25|1924.4|1924.1|808
1674807000000|2023-01-27 08:10:00|1925.3|1925|1924.54|1924.24|1925.39|1925.01|1924.26|1923.91|625
1674807300000|2023-01-27 08:15:00|1924.51|1924.21|1923.95|1923.65|1924.6|1924.28|1923.18|1922.79|736
1674807600000|2023-01-27 08:20:00|1923.99|1923.69|1924.36|1924.06|1924.69|1924.39|1923.65|1923.29|670
1674807900000|2023-01-27 08:25:00|1924.38|1924.08|1923.9|1923.6|1924.75|1924.42|1923.24|1922.94|743
1674808200000|2023-01-27 08:30:00|1923.89|1923.59|1925.03|1924.73|1925.33|1924.94|1923.41|1923.02|678
1674808500000|2023-01-27 08:35:00|1925.04|1924.74|1924.92|1924.62|1925.71|1925.31|1924.65|1924.35|689
1674808800000|2023-01-27 08:40:00|1924.91|1924.61|1925.83|1925.53|1926.09|1925.7|1924.85|1924.54|515
1674809100000|2023-01-27 08:45:00|1925.84|1925.54|1925.77|1925.47|1926.15|1925.76|1925.61|1925.25|591
1674809400000|2023-01-27 08:50:00|1925.8|1925.5|1925.72|1925.42|1926.12|1925.79|1925.12|1924.82|578
1674809700000|2023-01-27 08:55:00|1925.73|1925.43|1926.07|1925.77|1926.25|1925.88|1925.58|1925.2|525
1674810000000|2023-01-27 09:00:00|1926.09|1925.79|1926.63|1926.13|1927.22|1926.85|1925.63|1925.33|664
1674810300000|2023-01-27 09:05:00|1926.62|1926.12|1926.91|1926.61|1927.09|1926.74|1926.08|1925.67|524
1674810600000|2023-01-27 09:10:00|1927|1926.5|1926.35|1926.05|1927.11|1926.74|1926.26|1925.9|608
1674810900000|2023-01-27 09:15:00|1926.34|1926.04|1926.43|1926.13|1926.65|1926.31|1925.89|1925.58|575
1674811200000|2023-01-27 09:20:00|1926.44|1926.14|1927.37|1927.07|1927.49|1927.19|1926.44|1926.14|605
1674811500000|2023-01-27 09:25:00|1927.36|1927.06|1928.26|1927.96|1928.26|1927.96|1927.24|1926.94|580
1674811800000|2023-01-27 09:30:00|1928.25|1927.95|1927.56|1927.26|1928.5|1928.12|1927.56|1927.26|517
1674812100000|2023-01-27 09:35:00|1927.67|1927.37|1927.09|1926.59|1927.86|1927.47|1926.98|1926.58|610
1674812400000|2023-01-27 09:40:00|1927.1|1926.6|1926.52|1926.22|1927.17|1926.81|1926.47|1926.17|522
1674812700000|2023-01-27 09:45:00|1926.53|1926.23|1925.23|1924.93|1926.63|1926.26|1924.65|1924.35|713
1674813000000|2023-01-27 09:50:00|1925.24|1924.94|1925.83|1925.53|1926.59|1926.23|1925.11|1924.81|672
1674813300000|2023-01-27 09:55:00|1925.81|1925.51|1925.93|1925.63|1926.15|1925.79|1925.29|1924.93|546
1674813600000|2023-01-27 10:00:00|1925.85|1925.55|1927.09|1926.59|1927.1|1926.79|1925.38|1925.06|532
1674813900000|2023-01-27 10:05:00|1927.1|1926.6|1927.72|1927.42|1928.09|1927.79|1926.94|1926.6|567
1674814200000|2023-01-27 10:10:00|1927.69|1927.39|1928.39|1927.89|1928.7|1928.29|1927.41|1927.09|483
1674814500000|2023-01-27 10:15:00|1928.31|1928.01|1927.96|1927.66|1928.47|1928.11|1927.82|1927.46|542
1674814800000|2023-01-27 10:20:00|1927.98|1927.68|1928.67|1928.37|1928.91|1928.49|1927.35|1927|527
1674815100000|2023-01-27 10:25:00|1928.8|1928.3|1928.57|1928.07|1929.28|1928.91|1928.26|1927.94|566
1674815400000|2023-01-27 10:30:00|1928.46|1928.16|1928.08|1927.78|1928.57|1928.16|1927.38|1927.04|570
1674815700000|2023-01-27 10:35:00|1928.1|1927.8|1929.33|1928.83|1929.35|1928.98|1927.88|1927.51|486
1674816000000|2023-01-27 10:40:00|1929.23|1928.93|1929.31|1929.01|1929.46|1929.11|1928.59|1928.19|546
1674816300000|2023-01-27 10:45:00|1929.32|1929.02|1928.24|1927.94|1929.45|1929.07|1928.09|1927.7|493
1674816600000|2023-01-27 10:50:00|1928.22|1927.92|1928.86|1928.56|1929.08|1928.71|1928.17|1927.83|418
1674816900000|2023-01-27 10:55:00|1928.85|1928.55|1928.71|1928.41|1928.97|1928.58|1928.35|1927.99|444
1674817200000|2023-01-27 11:00:00|1928.7|1928.4|1929.96|1929.66|1930.03|1929.73|1928.47|1928.09|499
1674817500000|2023-01-27 11:05:00|1929.95|1929.65|1929.82|1929.32|1930.11|1929.73|1929.44|1929.09|615
1674817800000|2023-01-27 11:10:00|1929.72|1929.42|1929.9|1929.4|1929.94|1929.6|1929.37|1929.06|472
1674818100000|2023-01-27 11:15:00|1929.78|1929.48|1930.95|1930.45|1930.95|1930.65|1929.7|1929.34|576
1674818400000|2023-01-27 11:20:00|1930.96|1930.46|1930.69|1930.39|1930.97|1930.59|1929.56|1929.26|617
1674818700000|2023-01-27 11:25:00|1930.78|1930.28|1931.11|1930.81|1931.4|1931.05|1930.6|1930.25|567
1674819000000|2023-01-27 11:30:00|1931.1|1930.8|1930.77|1930.47|1931.1|1930.8|1930.38|1929.99|512
1674819300000|2023-01-27 11:35:00|1930.76|1930.46|1931.41|1931.11|1931.66|1931.36|1930.5|1930.13|444
1674819600000|2023-01-27 11:40:00|1931.51|1931.01|1930.07|1929.77|1931.51|1931.01|1930.04|1929.74|575
1674819900000|2023-01-27 11:45:00|1930.1|1929.8|1930.42|1930.12|1930.66|1930.3|1930.06|1929.7|465
1674820200000|2023-01-27 11:50:00|1930.49|1930.19|1930.61|1930.31|1930.98|1930.66|1929.97|1929.65|596
1674820500000|2023-01-27 11:55:00|1930.64|1930.34|1930.36|1930.06|1930.78|1930.48|1929.3|1928.93|541
1674820800000|2023-01-27 12:00:00|1930.45|1929.95|1931.19|1930.89|1931.48|1931.08|1930.36|1929.95|619
1674821100000|2023-01-27 12:05:00|1931.2|1930.9|1931.55|1931.25|1932.38|1931.98|1931.18|1930.8|579
1674821400000|2023-01-27 12:10:00|1931.54|1931.24|1932.33|1931.83|1932.33|1931.94|1931.14|1930.75|532
1674821700000|2023-01-27 12:15:00|1932.22|1931.92|1932.12|1931.82|1932.58|1932.28|1931.91|1931.58|419
1674822000000|2023-01-27 12:20:00|1932.09|1931.79|1931.45|1931.15|1932.26|1931.94|1931.45|1931.15|438
1674822300000|2023-01-27 12:25:00|1931.46|1931.16|1931.49|1931.19|1931.92|1931.62|1930.87|1930.52|630
1674822600000|2023-01-27 12:30:00|1931.48|1931.18|1930.21|1929.91|1931.68|1931.33|1930.14|1929.76|578
1674822900000|2023-01-27 12:35:00|1930.2|1929.9|1929.54|1929.04|1930.36|1930.05|1928.02|1927.68|681
1674823200000|2023-01-27 12:40:00|1929.53|1929.03|1930.64|1930.34|1930.8|1930.5|1929.47|1929.03|590
1674823500000|2023-01-27 12:45:00|1930.67|1930.37|1930.05|1929.75|1930.97|1930.64|1929.91|1929.52|522
1674823800000|2023-01-27 12:50:00|1930.04|1929.74|1930.52|1930.22|1930.77|1930.34|1929.79|1929.49|452
1674824100000|2023-01-27 12:55:00|1930.53|1930.23|1931.03|1930.53|1931.58|1931.22|1930.45|1930.08|610
1674824400000|2023-01-27 13:00:00|1931.04|1930.54|1931.58|1931.28|1931.72|1931.34|1930.39|1930.04|731
1674824700000|2023-01-27 13:05:00|1931.6|1931.3|1931.23|1930.93|1931.97|1931.55|1930.9|1930.58|716
1674825000000|2023-01-27 13:10:00|1931.2|1930.9|1931.54|1931.24|1931.9|1931.53|1930.83|1930.46|679
1674825300000|2023-01-27 13:15:00|1931.64|1931.14|1931.38|1931.08|1932|1931.7|1930.41|1930.11|744
1674825600000|2023-01-27 13:20:00|1931.18|1930.88|1933.1|1932.6|1934.01|1933.7|1930.95|1930.55|1109
1674825900000|2023-01-27 13:25:00|1933.12|1932.62|1932.87|1932.37|1933.49|1933.14|1932.42|1931.92|931
1674826200000|2023-01-27 13:30:00|1932.82|1932.32|1934.39|1934.09|1935.23|1934.89|1930.84|1930.34|1587
1674826500000|2023-01-27 13:35:00|1934.5|1934.2|1933.87|1933.57|1934.6|1934.3|1932.15|1931.85|1308
1674826800000|2023-01-27 13:40:00|1933.86|1933.56|1933.08|1932.78|1934.75|1934.45|1932.95|1932.62|1056
1674827100000|2023-01-27 13:45:00|1933.06|1932.76|1931.91|1931.61|1933.58|1933.27|1931.74|1931.4|1017
1674827400000|2023-01-27 13:50:00|1931.9|1931.6|1931.8|1931.5|1933.17|1932.8|1931.55|1931.21|964
1674827700000|2023-01-27 13:55:00|1931.79|1931.49|1929.12|1928.82|1932.39|1932|1928.69|1928.28|993
1674828000000|2023-01-27 14:00:00|1929.02|1928.72|1931.11|1930.81|1931.49|1931.15|1929.02|1928.72|1047
1674828300000|2023-01-27 14:05:00|1931.13|1930.83|1927.49|1927.19|1931.46|1931.11|1927.22|1926.89|1111
1674828600000|2023-01-27 14:10:00|1927.48|1927.18|1927.57|1927.27|1928.38|1928.02|1926|1925.7|1314
1674828900000|2023-01-27 14:15:00|1927.47|1927.17|1929.15|1928.65|1929.85|1929.55|1926.82|1926.44|1150
1674829200000|2023-01-27 14:20:00|1929.16|1928.66|1928.69|1928.39|1929.88|1929.58|1928.19|1927.89|1020
1674829500000|2023-01-27 14:25:00|1928.67|1928.37|1927.88|1927.58|1928.72|1928.41|1927.37|1927.07|1009
1674829800000|2023-01-27 14:30:00|1927.83|1927.53|1923.45|1923.15|1927.98|1927.68|1923.38|1923.08|1533
1674830100000|2023-01-27 14:35:00|1923.46|1923.16|1924.49|1924.19|1924.62|1924.24|1921.98|1921.68|1430
1674830400000|2023-01-27 14:40:00|1924.5|1924.2|1924.75|1924.45|1925.89|1925.59|1922.34|1922.04|1502
1674830700000|2023-01-27 14:45:00|1924.72|1924.42|1925.53|1925.03|1927|1926.64|1924.68|1924.32|1351
1674831000000|2023-01-27 14:50:00|1925.57|1925.07|1924.72|1924.42|1925.93|1925.53|1924.19|1923.87|1242
1674831300000|2023-01-27 14:55:00|1924.73|1924.43|1924.03|1923.53|1925.04|1924.63|1923.1|1922.7|1012
1674831600000|2023-01-27 15:00:00|1923.96|1923.46|1925.24|1924.94|1926.13|1925.49|1922.62|1922.12|1618
1674831900000|2023-01-27 15:05:00|1925.33|1924.83|1927.29|1926.99|1929.39|1928.93|1925.02|1924.66|1447
1674832200000|2023-01-27 15:10:00|1927.3|1927|1927.32|1927.02|1928.25|1927.86|1926.2|1925.81|1163
1674832500000|2023-01-27 15:15:00|1927.4|1927.1|1925.31|1925.01|1927.81|1927.42|1924.82|1924.48|1147
1674832800000|2023-01-27 15:20:00|1925.29|1924.99|1924.1|1923.8|1925.76|1925.39|1923.66|1923.36|1074
1674833100000|2023-01-27 15:25:00|1924.22|1923.92|1926.02|1925.72|1926.15|1925.81|1924.21|1923.86|1016
1674833400000|2023-01-27 15:30:00|1926|1925.7|1926.02|1925.72|1926.86|1926.48|1925.14|1924.74|1004
1674833700000|2023-01-27 15:35:00|1926.05|1925.75|1925.12|1924.82|1926.44|1926.04|1925.03|1924.73|1060
1674834000000|2023-01-27 15:40:00|1925.11|1924.81|1924.22|1923.92|1925.25|1924.88|1923.44|1923.14|1166
1674834300000|2023-01-27 15:45:00|1924.21|1923.91|1920.43|1920.13|1924.24|1923.94|1916.85|1916.55|1730
1674834600000|2023-01-27 15:50:00|1920.44|1920.14|1921.71|1921.41|1922|1921.62|1917.77|1917.46|1594
1674834900000|2023-01-27 15:55:00|1921.68|1921.38|1924.31|1924.01|1924.85|1924.55|1921.14|1920.8|1499
1674835200000|2023-01-27 16:00:00|1924.25|1923.95|1926.57|1926.27|1926.85|1926.55|1924.04|1923.68|1363
1674835500000|2023-01-27 16:05:00|1926.58|1926.28|1925.67|1925.37|1926.76|1926.45|1924.73|1924.32|1226
1674835800000|2023-01-27 16:10:00|1925.66|1925.36|1928.18|1927.88|1928.27|1927.97|1925.41|1925.11|971
1674836100000|2023-01-27 16:15:00|1928.2|1927.9|1931.15|1930.85|1931.24|1930.93|1927.92|1927.54|1179
1674836400000|2023-01-27 16:20:00|1931.1|1930.8|1931.32|1930.82|1932|1931.61|1930.89|1930.56|1018
1674836700000|2023-01-27 16:25:00|1931.34|1930.84|1930.63|1930.33|1932.01|1931.71|1930.12|1929.82|1009
1674837000000|2023-01-27 16:30:00|1930.73|1930.23|1931.41|1931.11|1931.68|1931.38|1929.91|1929.61|1041
1674837300000|2023-01-27 16:35:00|1931.44|1931.14|1929.95|1929.65|1931.77|1931.47|1929.89|1929.55|977
1674837600000|2023-01-27 16:40:00|1929.99|1929.69|1931.53|1931.23|1932.41|1932.1|1929.98|1929.57|898
1674837900000|2023-01-27 16:45:00|1931.59|1931.29|1931.72|1931.42|1932.16|1931.77|1931.15|1930.82|873
1674838200000|2023-01-27 16:50:00|1931.74|1931.44|1930.47|1930.17|1932.01|1931.62|1929.78|1929.48|871
1674838500000|2023-01-27 16:55:00|1930.48|1930.18|1929.88|1929.58|1930.98|1930.59|1929.7|1929.4|864
1674838800000|2023-01-27 17:00:00|1929.87|1929.57|1930.07|1929.77|1931.16|1930.76|1929.58|1929.18|921
1674839100000|2023-01-27 17:05:00|1930.09|1929.79|1929.58|1929.28|1930.54|1930.19|1929.35|1928.97|760
1674839400000|2023-01-27 17:10:00|1929.61|1929.31|1930.56|1930.26|1930.58|1930.28|1928.91|1928.54|908
1674839700000|2023-01-27 17:15:00|1930.55|1930.25|1928.76|1928.46|1930.81|1930.51|1928.53|1928.15|907
1674840000000|2023-01-27 17:20:00|1928.78|1928.48|1927.33|1926.83|1929.15|1928.83|1927.23|1926.83|844
1674840300000|2023-01-27 17:25:00|1927.34|1926.84|1926.18|1925.68|1927.44|1927.04|1925.75|1925.38|722
1674840600000|2023-01-27 17:30:00|1926.16|1925.66|1927.9|1927.4|1928.3|1927.8|1926.01|1925.51|797
1674840900000|2023-01-27 17:35:00|1927.91|1927.41|1929.32|1928.82|1929.7|1929.28|1927.65|1927.25|761
1674841200000|2023-01-27 17:40:00|1929.25|1928.95|1929.41|1928.91|1930.45|1930.03|1929.2|1928.79|715
1674841500000|2023-01-27 17:45:00|1929.4|1928.9|1929.6|1929.1|1930.05|1929.68|1928.92|1928.52|660
1674841800000|2023-01-27 17:50:00|1929.41|1929.11|1929.45|1929.15|1929.92|1929.54|1929.31|1928.91|554
1674842100000|2023-01-27 17:55:00|1929.56|1929.06|1928.8|1928.5|1929.83|1929.51|1928.76|1928.46|489
1674842400000|2023-01-27 18:00:00|1928.81|1928.51|1929.1|1928.8|1929.63|1929.23|1928.76|1928.46|668
1674842700000|2023-01-27 18:05:00|1929.11|1928.81|1928.55|1928.05|1929.45|1929.07|1928.35|1928.05|616
1674843000000|2023-01-27 18:10:00|1928.53|1928.03|1929.88|1929.38|1929.9|1929.52|1928.37|1927.98|632
1674843300000|2023-01-27 18:15:00|1929.81|1929.51|1930.44|1930.14|1930.87|1930.51|1929.55|1929.15|774
1674843600000|2023-01-27 18:20:00|1930.46|1930.16|1929.65|1929.35|1930.55|1930.21|1929.53|1929.15|682
1674843900000|2023-01-27 18:25:00|1929.66|1929.36|1929.28|1928.98|1930.03|1929.73|1929.17|1928.75|803
1674844200000|2023-01-27 18:30:00|1929.3|1929|1930.19|1929.89|1930.92|1930.62|1929.28|1928.95|626
1674844500000|2023-01-27 18:35:00|1930.29|1929.79|1930.32|1930.02|1930.41|1930.02|1929.69|1929.32|525
1674844800000|2023-01-27 18:40:00|1930.24|1929.94|1930.87|1930.57|1931.01|1930.63|1929.35|1929|607
1674845100000|2023-01-27 18:45:00|1930.86|1930.56|1931.22|1930.92|1931.26|1930.96|1930.18|1929.81|555
1674845400000|2023-01-27 18:50:00|1931.23|1930.93|1930.24|1929.94|1931.33|1930.97|1930.24|1929.89|421
1674845700000|2023-01-27 18:55:00|1930.25|1929.95|1930.47|1930.17|1930.95|1930.57|1930.04|1929.65|392
1674846000000|2023-01-27 19:00:00|1930.48|1930.18|1931.61|1931.31|1931.63|1931.33|1930.47|1930.17|433
1674846300000|2023-01-27 19:05:00|1931.62|1931.32|1931.41|1930.91|1931.76|1931.44|1931|1930.61|465
1674846600000|2023-01-27 19:10:00|1931.36|1931.06|1931.67|1931.17|1931.71|1931.32|1931.03|1930.66|471
1674846900000|2023-01-27 19:15:00|1931.58|1931.28|1931.87|1931.57|1932.02|1931.65|1931.46|1931.08|415
1674847200000|2023-01-27 19:20:00|1931.97|1931.47|1931.6|1931.3|1932|1931.63|1931.45|1931.06|457
1674847500000|2023-01-27 19:25:00|1931.59|1931.29|1931.76|1931.46|1932.2|1931.9|1931.58|1931.26|388
1674847800000|2023-01-27 19:30:00|1931.77|1931.47|1931.4|1931.1|1932.23|1931.83|1931.33|1930.97|480
1674848100000|2023-01-27 19:35:00|1931.36|1931.06|1931.73|1931.43|1931.82|1931.43|1931.06|1930.69|435
1674848400000|2023-01-27 19:40:00|1931.75|1931.45|1931.09|1930.59|1931.87|1931.5|1930.93|1930.58|423
1674848700000|2023-01-27 19:45:00|1931.06|1930.56|1931.14|1930.84|1931.36|1931|1930.43|1930.01|482
1674849000000|2023-01-27 19:50:00|1931.15|1930.85|1930.6|1930.1|1931.31|1930.94|1930.44|1930.07|392
1674849300000|2023-01-27 19:55:00|1930.59|1930.09|1930.15|1929.85|1930.88|1930.52|1930.04|1929.67|495
1674849600000|2023-01-27 20:00:00|1930.13|1929.83|1930.53|1930.23|1930.64|1930.26|1929.86|1929.48|412
1674849900000|2023-01-27 20:05:00|1930.56|1930.26|1930.24|1929.74|1930.87|1930.5|1930.11|1929.71|385
1674850200000|2023-01-27 20:10:00|1930.23|1929.73|1929.95|1929.65|1930.69|1930.25|1929.89|1929.49|411
1674850500000|2023-01-27 20:15:00|1929.96|1929.66|1930|1929.7|1930.56|1930.18|1929.74|1929.34|447
1674850800000|2023-01-27 20:20:00|1929.99|1929.69|1930|1929.5|1930.21|1929.79|1929.63|1929.21|334
1674851100000|2023-01-27 20:25:00|1929.98|1929.48|1929.14|1928.84|1930.04|1929.65|1928.89|1928.59|386
1674851400000|2023-01-27 20:30:00|1929.15|1928.85|1929.31|1929.01|1929.68|1929.3|1928.88|1928.54|415
1674851700000|2023-01-27 20:35:00|1929.3|1929|1929.11|1928.81|1929.85|1929.46|1929.08|1928.7|297
1674852000000|2023-01-27 20:40:00|1929.12|1928.82|1928.95|1928.65|1929.47|1929.06|1928.89|1928.5|366
1674852300000|2023-01-27 20:45:00|1928.93|1928.63|1928.88|1928.38|1929.09|1928.73|1928.34|1927.93|504
1674852600000|2023-01-27 20:50:00|1928.87|1928.37|1927.78|1927.48|1928.89|1928.52|1927.72|1927.35|569
1674852900000|2023-01-27 20:55:00|1927.74|1927.44|1926.86|1926.56|1927.87|1927.5|1926.35|1926.05|730
1674853200000|2023-01-27 21:00:00|1926.93|1926.63|1928.69|1928.19|1928.93|1928.48|1926.93|1926.63|553
1674853500000|2023-01-27 21:05:00|1928.63|1928.13|1928.18|1927.68|1928.81|1928.31|1928.18|1927.68|278
1674853800000|2023-01-27 21:10:00|1928.21|1927.71|1927.79|1927.29|1928.6|1928.1|1927.36|1926.86|338
1674854100000|2023-01-27 21:15:00|1927.75|1927.25|1928.33|1927.83|1928.86|1928.36|1927.75|1927.25|269
1674854400000|2023-01-27 21:20:00|1928.32|1927.82|1928.32|1927.82|1928.72|1928.22|1928.2|1927.7|232
1674854700000|2023-01-27 21:25:00|1928.31|1927.81|1927.65|1927.15|1928.7|1928.2|1927.42|1926.92|297
1674855000000|2023-01-27 21:30:00|1927.64|1927.14|1928.46|1927.96|1928.6|1928.1|1927.35|1926.85|195
1674855300000|2023-01-27 21:35:00|1928.44|1927.94|1928.85|1928.35|1928.86|1928.36|1928.15|1927.65|163
1674855600000|2023-01-27 21:40:00|1928.84|1928.34|1929|1928.5|1929.37|1928.87|1928.57|1928.07|216
1674855900000|2023-01-27 21:45:00|1928.99|1928.49|1928.15|1927.65|1929.15|1928.65|1928.15|1927.65|199
1674856200000|2023-01-27 21:50:00|1928.16|1927.66|1929.05|1928.55|1929.15|1928.65|1928.14|1927.64|205
1674856500000|2023-01-27 21:55:00|1929.04|1928.54|1928.68|1928.18|1930.13|1928.54|1927.6|1925.13|317
1675033200000|2023-01-29 23:00:00|1928.76|1928.26|1927.25|1926.75|1928.76|1928.26|1925.89|1925.39|418
1675033500000|2023-01-29 23:05:00|1927.18|1926.68|1927.52|1927.22|1928.96|1928.46|1926.81|1926.31|387
1675033800000|2023-01-29 23:10:00|1927.64|1927.14|1927.61|1927.11|1927.76|1927.36|1926.81|1926.41|353
1675034100000|2023-01-29 23:15:00|1927.62|1927.12|1927.42|1926.92|1927.67|1927.33|1926.84|1926.48|282
1675034400000|2023-01-29 23:20:00|1927.46|1926.96|1927.7|1927.2|1927.72|1927.37|1926.72|1926.28|295
1675034700000|2023-01-29 23:25:00|1927.71|1927.21|1928.99|1928.49|1929.24|1928.88|1927.46|1927.02|411
1675035000000|2023-01-29 23:30:00|1928.93|1928.43|1928.32|1927.82|1928.93|1928.43|1928.2|1927.8|317
1675035300000|2023-01-29 23:35:00|1928.29|1927.79|1927.88|1927.58|1928.54|1928.14|1927.71|1927.29|299
1675035600000|2023-01-29 23:40:00|1927.98|1927.48|1928.48|1927.98|1928.52|1928.13|1927.66|1927.25|199
1675035900000|2023-01-29 23:45:00|1928.47|1927.97|1928.34|1927.84|1928.81|1928.42|1927.87|1927.47|307
1675036200000|2023-01-29 23:50:00|1928.37|1927.87|1928.93|1928.63|1929.03|1928.63|1928.15|1927.65|296
1675036500000|2023-01-29 23:55:00|1929.01|1928.51|1929.22|1928.72|1929.22|1928.79|1928.54|1928.12|279
1675036800000|2023-01-30 00:00:00|1929.21|1928.71|1929.72|1929.22|1929.83|1929.45|1928.85|1928.48|365
1675037100000|2023-01-30 00:05:00|1929.71|1929.21|1929.41|1928.91|1929.85|1929.5|1928.79|1928.48|532
1675037400000|2023-01-30 00:10:00|1929.39|1928.89|1928.9|1928.4|1929.39|1929.03|1928.63|1928.33|423
1675037700000|2023-01-30 00:15:00|1928.85|1928.55|1928.64|1928.14|1929.09|1928.69|1928.42|1928.09|491
1675038000000|2023-01-30 00:20:00|1928.65|1928.15|1928.65|1928.35|1929.26|1928.86|1928.01|1927.65|463
1675038300000|2023-01-30 00:25:00|1928.74|1928.24|1929.5|1929|1929.62|1929.21|1928.58|1928.2|407
1675038600000|2023-01-30 00:30:00|1929.39|1929.09|1929.26|1928.96|1929.69|1929.3|1929.17|1928.82|310
1675038900000|2023-01-30 00:35:00|1929.28|1928.98|1929.18|1928.68|1929.79|1929.42|1928.9|1928.6|349
1675039200000|2023-01-30 00:40:00|1929.17|1928.67|1928.91|1928.61|1929.26|1928.88|1928.3|1927.91|386
1675039500000|2023-01-30 00:45:00|1928.9|1928.6|1929.96|1929.66|1930.27|1929.94|1928.9|1928.6|454
1675039800000|2023-01-30 00:50:00|1929.97|1929.67|1929.03|1928.73|1930.05|1929.68|1928.7|1928.24|708
1675040100000|2023-01-30 00:55:00|1929.01|1928.71|1928.95|1928.45|1929.27|1928.96|1928.31|1927.91|649
1675040400000|2023-01-30 01:00:00|1928.93|1928.43|1928.29|1927.99|1931.39|1930.95|1928.22|1927.82|1182
1675040700000|2023-01-30 01:05:00|1928.28|1927.98|1927.02|1926.72|1928.73|1928.33|1926.58|1926.18|1024
1675041000000|2023-01-30 01:10:00|1926.96|1926.66|1925.96|1925.46|1927.13|1926.7|1925.44|1925.04|1025
1675041300000|2023-01-30 01:15:00|1925.85|1925.35|1925.79|1925.29|1926.18|1925.83|1925|1924.65|751
1675041600000|2023-01-30 01:20:00|1925.78|1925.28|1926.08|1925.58|1926.45|1926.03|1925.32|1924.93|695
1675041900000|2023-01-30 01:25:00|1926.09|1925.59|1927.06|1926.76|1927.55|1927.14|1925.44|1925.07|682
1675042200000|2023-01-30 01:30:00|1927.01|1926.71|1926.02|1925.52|1927.1|1926.73|1925.35|1924.85|818
1675042500000|2023-01-30 01:35:00|1926.03|1925.53|1926.2|1925.7|1926.61|1926.26|1925.54|1925.15|756
1675042800000|2023-01-30 01:40:00|1926.13|1925.63|1926.74|1926.44|1926.86|1926.44|1925.12|1924.73|704
1675043100000|2023-01-30 01:45:00|1926.84|1926.34|1928.99|1928.69|1929.25|1928.83|1926.8|1926.3|721
1675043400000|2023-01-30 01:50:00|1929|1928.7|1929.14|1928.84|1929.47|1929.11|1928.36|1927.98|566
1675043700000|2023-01-30 01:55:00|1929.12|1928.82|1927.82|1927.52|1929.5|1929.11|1927.81|1927.4|644
1675044000000|2023-01-30 02:00:00|1928.04|1927.54|1926.69|1926.19|1928.05|1927.55|1926.39|1926.03|743
1675044300000|2023-01-30 02:05:00|1926.68|1926.18|1926.22|1925.92|1926.75|1926.36|1925.97|1925.52|637
1675044600000|2023-01-30 02:10:00|1926.18|1925.88|1926.22|1925.92|1926.84|1926.45|1926.14|1925.73|694
1675044900000|2023-01-30 02:15:00|1926.25|1925.95|1927.26|1926.76|1927.34|1926.95|1926.13|1925.71|554
1675045200000|2023-01-30 02:20:00|1927.27|1926.77|1926.89|1926.39|1927.4|1926.9|1926.32|1925.93|428
1675045500000|2023-01-30 02:25:00|1926.91|1926.41|1927.13|1926.63|1927.39|1927|1926.69|1926.28|399
1675045800000|2023-01-30 02:30:00|1927.18|1926.68|1926.04|1925.74|1927.27|1926.84|1925.85|1925.48|594
1675046100000|2023-01-30 02:35:00|1925.96|1925.66|1925.62|1925.12|1926.06|1925.66|1925.15|1924.76|696
1675046400000|2023-01-30 02:40:00|1925.58|1925.08|1926.44|1925.94|1926.74|1926.25|1925.46|1925.04|519
1675046700000|2023-01-30 02:45:00|1926.43|1925.93|1925.9|1925.6|1926.9|1926.49|1925.86|1925.54|539
1675047000000|2023-01-30 02:50:00|1925.91|1925.61|1926.29|1925.99|1926.58|1926.08|1925.8|1925.42|394
1675047300000|2023-01-30 02:55:00|1926.26|1925.96|1926.73|1926.23|1927.05|1926.61|1926.11|1925.74|534
1675047600000|2023-01-30 03:00:00|1926.74|1926.24|1926.44|1926.14|1926.75|1926.33|1926.22|1925.79|435
1675047900000|2023-01-30 03:05:00|1926.52|1926.02|1926.43|1925.93|1926.53|1926.14|1925.67|1925.27|552
1675048200000|2023-01-30 03:10:00|1926.45|1925.95|1925.89|1925.39|1926.67|1926.27|1925.69|1925.29|464
1675048500000|2023-01-30 03:15:00|1925.79|1925.49|1925.49|1925.19|1926.13|1925.83|1925.2|1924.8|520
1675048800000|2023-01-30 03:20:00|1925.48|1925.18|1926.02|1925.72|1926.5|1926.06|1925.45|1925.05|468
1675049100000|2023-01-30 03:25:00|1926.06|1925.56|1925.58|1925.08|1926.06|1925.68|1925.45|1925.06|406
1675049400000|2023-01-30 03:30:00|1925.59|1925.09|1924.84|1924.34|1925.76|1925.33|1924.62|1924.23|452
1675049700000|2023-01-30 03:35:00|1924.86|1924.36|1925.49|1924.99|1925.84|1925.47|1924.74|1924.35|298
1675050000000|2023-01-30 03:40:00|1925.51|1925.01|1925.49|1925.19|1925.61|1925.2|1925.27|1924.87|209
1675050300000|2023-01-30 03:45:00|1925.5|1925.2|1925.76|1925.26|1925.89|1925.49|1925.43|1925.01|297
1675050600000|2023-01-30 03:50:00|1925.73|1925.23|1925.98|1925.48|1926.3|1925.9|1925.71|1925.21|296
1675050900000|2023-01-30 03:55:00|1925.91|1925.41|1926.63|1926.13|1926.9|1926.43|1925.9|1925.4|378
1675051200000|2023-01-30 04:00:00|1926.62|1926.12|1928.13|1927.63|1929.47|1929.05|1926.28|1925.86|1159
1675051500000|2023-01-30 04:05:00|1928.02|1927.72|1929.21|1928.71|1929.21|1928.8|1927.57|1927.17|617
1675051800000|2023-01-30 04:10:00|1929.25|1928.75|1930.67|1930.17|1930.8|1930.3|1928.65|1928.15|860
1675052100000|2023-01-30 04:15:00|1930.62|1930.12|1930.37|1929.87|1931.15|1930.69|1929.66|1929.27|898
1675052400000|2023-01-30 04:20:00|1930.24|1929.94|1930.78|1930.28|1931.19|1930.7|1929.85|1929.53|684
1675052700000|2023-01-30 04:25:00|1930.79|1930.29|1931.65|1931.35|1932.09|1931.79|1930.65|1930.17|704
1675053000000|2023-01-30 04:30:00|1931.74|1931.44|1933.47|1933.17|1933.47|1933.17|1931.59|1931.09|771
1675053300000|2023-01-30 04:35:00|1933.46|1933.16|1933.46|1932.96|1934.08|1933.76|1933.13|1932.75|672
1675053600000|2023-01-30 04:40:00|1933.48|1932.98|1933.7|1933.2|1933.92|1933.57|1932.94|1932.59|626
1675053900000|2023-01-30 04:45:00|1933.73|1933.23|1934.6|1934.1|1934.8|1934.39|1933.48|1933.12|590
1675054200000|2023-01-30 04:50:00|1934.59|1934.09|1932.8|1932.5|1934.6|1934.27|1932.64|1932.29|588
1675054500000|2023-01-30 04:55:00|1932.81|1932.51|1933.76|1933.26|1933.79|1933.39|1932.76|1932.34|420
1675054800000|2023-01-30 05:00:00|1933.65|1933.35|1932.88|1932.38|1933.84|1933.43|1932.73|1932.33|628
1675055100000|2023-01-30 05:05:00|1932.84|1932.34|1932.91|1932.61|1933.43|1933.08|1932.7|1932.24|621
1675055400000|2023-01-30 05:10:00|1932.92|1932.62|1933.74|1933.44|1933.87|1933.47|1932.78|1932.35|590
1675055700000|2023-01-30 05:15:00|1933.72|1933.42|1933.47|1933.17|1933.96|1933.63|1933.14|1932.74|448
1675056000000|2023-01-30 05:20:00|1933.45|1933.15|1932.98|1932.48|1933.56|1933.17|1932.77|1932.36|413
1675056300000|2023-01-30 05:25:00|1932.96|1932.46|1932.79|1932.29|1933.12|1932.78|1932.21|1931.78|604
1675056600000|2023-01-30 05:30:00|1932.77|1932.47|1932.31|1932.01|1932.87|1932.55|1932.02|1931.56|771
1675056900000|2023-01-30 05:35:00|1932.32|1932.02|1932.33|1932.03|1932.76|1932.4|1932.21|1931.8|598
1675057200000|2023-01-30 05:40:00|1932.43|1931.93|1931.63|1931.33|1932.46|1932.04|1931.09|1930.65|596
1675057500000|2023-01-30 05:45:00|1931.61|1931.31|1931.87|1931.57|1932.62|1932.17|1931.31|1930.88|617
1675057800000|2023-01-30 05:50:00|1931.89|1931.59|1931.03|1930.73|1932.04|1931.74|1931.01|1930.6|510
1675058100000|2023-01-30 05:55:00|1931.02|1930.72|1931.6|1931.3|1931.78|1931.4|1930.61|1930.21|618
1675058400000|2023-01-30 06:00:00|1931.56|1931.26|1930.94|1930.44|1932.09|1931.71|1930.84|1930.44|630
1675058700000|2023-01-30 06:05:00|1930.93|1930.43|1931.02|1930.72|1931.72|1931.34|1930.44|1930.05|626
1675059000000|2023-01-30 06:10:00|1931.09|1930.79|1931.74|1931.24|1932.55|1932.11|1930.85|1930.45|660
1675059300000|2023-01-30 06:15:00|1931.76|1931.26|1929.94|1929.44|1931.81|1931.45|1929.58|1929.18|631
1675059600000|2023-01-30 06:20:00|1929.92|1929.42|1931.29|1930.99|1931.5|1931.17|1929.72|1929.34|549
1675059900000|2023-01-30 06:25:00|1931.27|1930.97|1931.63|1931.33|1931.92|1931.54|1931.09|1930.67|514
1675060200000|2023-01-30 06:30:00|1931.58|1931.28|1931.21|1930.71|1932.04|1931.65|1931.18|1930.71|478
1675060500000|2023-01-30 06:35:00|1931.24|1930.74|1931.07|1930.77|1932.35|1931.99|1930.96|1930.56|493
1675060800000|2023-01-30 06:40:00|1931.17|1930.67|1930.36|1930.06|1931.46|1931.06|1930.24|1929.85|515
1675061100000|2023-01-30 06:45:00|1930.3|1930|1930.25|1929.95|1931.17|1930.78|1930.15|1929.73|522
1675061400000|2023-01-30 06:50:00|1930.29|1929.99|1930.76|1930.46|1930.95|1930.65|1930.24|1929.84|439
1675061700000|2023-01-30 06:55:00|1930.85|1930.35|1931.25|1930.95|1931.34|1931.03|1930.62|1930.2|447
1675062000000|2023-01-30 07:00:00|1931.23|1930.93|1931.51|1931.01|1931.59|1931.23|1930.78|1930.36|581
1675062300000|2023-01-30 07:05:00|1931.41|1931.11|1931.06|1930.76|1931.85|1931.52|1930.87|1930.49|705
1675062600000|2023-01-30 07:10:00|1931.16|1930.66|1931.68|1931.38|1931.73|1931.42|1930.86|1930.56|528
1675062900000|2023-01-30 07:15:00|1931.71|1931.41|1930.45|1930.15|1932.15|1931.79|1930.38|1930.01|669
1675063200000|2023-01-30 07:20:00|1930.55|1930.05|1928.72|1928.42|1930.55|1930.11|1927.08|1926.69|997
1675063500000|2023-01-30 07:25:00|1928.7|1928.4|1928.88|1928.58|1929.27|1928.87|1927.56|1927.18|722
1675063800000|2023-01-30 07:30:00|1928.87|1928.57|1928.83|1928.53|1929.48|1929.12|1928.4|1928.05|759
1675064100000|2023-01-30 07:35:00|1928.82|1928.52|1927.6|1927.3|1928.82|1928.52|1927.28|1926.92|642
1675064400000|2023-01-30 07:40:00|1927.61|1927.31|1925.52|1925.22|1927.79|1927.44|1925.15|1924.85|804
1675064700000|2023-01-30 07:45:00|1925.55|1925.25|1924.8|1924.3|1925.68|1925.36|1924.31|1924.01|847
1675065000000|2023-01-30 07:50:00|1924.78|1924.48|1923.67|1923.17|1925.13|1924.74|1923.4|1923.04|742
1675065300000|2023-01-30 07:55:00|1923.63|1923.33|1924.76|1924.46|1925.34|1925.03|1923.39|1923|777
1675065600000|2023-01-30 08:00:00|1924.74|1924.44|1923.53|1923.23|1924.74|1924.44|1923.27|1922.89|1338
1675065900000|2023-01-30 08:05:00|1923.54|1923.24|1923.58|1923.28|1924.27|1923.89|1922.71|1922.38|1175
1675066200000|2023-01-30 08:10:00|1923.47|1923.17|1923.9|1923.6|1924.3|1923.96|1922.99|1922.69|1045
1675066500000|2023-01-30 08:15:00|1923.87|1923.57|1922.86|1922.56|1924.02|1923.72|1922.54|1922.17|1056
1675066800000|2023-01-30 08:20:00|1922.87|1922.57|1922.25|1921.75|1923.2|1922.83|1921.89|1921.59|977
1675067100000|2023-01-30 08:25:00|1922.15|1921.85|1922.2|1921.9|1923.23|1922.93|1921.38|1921.04|991
1675067400000|2023-01-30 08:30:00|1922.21|1921.91|1922.4|1922.1|1922.62|1922.25|1920.86|1920.53|1047
1675067700000|2023-01-30 08:35:00|1922.38|1922.08|1922.83|1922.53|1923.34|1923.02|1922.01|1921.64|809
1675068000000|2023-01-30 08:40:00|1922.92|1922.42|1922.93|1922.43|1923.23|1922.83|1922.16|1921.75|711
1675068300000|2023-01-30 08:45:00|1922.89|1922.39|1922.62|1922.32|1923.2|1922.9|1922.25|1921.91|816
1675068600000|2023-01-30 08:50:00|1922.63|1922.33|1922.5|1922.2|1923.38|1923.08|1922.41|1921.99|764
1675068900000|2023-01-30 08:55:00|1922.52|1922.22|1923.45|1923.15|1923.9|1923.6|1922.33|1921.91|667
1675069200000|2023-01-30 09:00:00|1923.49|1923.19|1922.92|1922.62|1923.65|1923.35|1922.44|1922.14|887
1675069500000|2023-01-30 09:05:00|1922.94|1922.64|1922.4|1922.1|1923.46|1923.16|1922.33|1922|634
1675069800000|2023-01-30 09:10:00|1922.45|1922.15|1923.61|1923.31|1923.73|1923.43|1922.45|1922.15|728
1675070100000|2023-01-30 09:15:00|1923.72|1923.42|1923.04|1922.74|1923.73|1923.42|1923.01|1922.71|635
1675070400000|2023-01-30 09:20:00|1923.08|1922.78|1924.08|1923.78|1924.2|1923.9|1922.84|1922.54|603
1675070700000|2023-01-30 09:25:00|1924.05|1923.75|1924.48|1924.18|1924.56|1924.26|1923.87|1923.57|679
1675071000000|2023-01-30 09:30:00|1924.53|1924.23|1925.33|1925.03|1925.68|1925.31|1924.15|1923.85|698
1675071300000|2023-01-30 09:35:00|1925.34|1925.04|1924.86|1924.56|1925.34|1925.04|1924.47|1924.08|579
1675071600000|2023-01-30 09:40:00|1924.85|1924.55|1924.42|1924.12|1924.99|1924.69|1924.28|1923.98|535
1675071900000|2023-01-30 09:45:00|1924.41|1924.11|1925.24|1924.94|1925.55|1925.22|1924.18|1923.86|654
1675072200000|2023-01-30 09:50:00|1925.25|1924.95|1924.92|1924.62|1925.49|1925.07|1924.59|1924.25|570
1675072500000|2023-01-30 09:55:00|1924.8|1924.5|1924.89|1924.59|1925.74|1925.41|1924.8|1924.5|562
1675072800000|2023-01-30 10:00:00|1924.9|1924.6|1925.25|1924.95|1925.65|1925.35|1924.75|1924.41|579
1675073100000|2023-01-30 10:05:00|1925.26|1924.96|1926.55|1926.25|1927.02|1926.67|1924.99|1924.69|759
1675073400000|2023-01-30 10:10:00|1926.54|1926.24|1926.83|1926.53|1927.13|1926.83|1926.1|1925.78|610
1675073700000|2023-01-30 10:15:00|1926.78|1926.48|1926.65|1926.35|1927.47|1927.14|1926.25|1925.95|714
1675074000000|2023-01-30 10:20:00|1926.66|1926.36|1927.21|1926.91|1927.65|1927.24|1926.43|1926.08|621
1675074300000|2023-01-30 10:25:00|1927.24|1926.94|1926.81|1926.51|1927.54|1927.17|1926.78|1926.42|583
1675074600000|2023-01-30 10:30:00|1926.79|1926.49|1929|1928.7|1929.07|1928.76|1926.76|1926.44|635
1675074900000|2023-01-30 10:35:00|1928.99|1928.69|1928.84|1928.54|1929.76|1929.46|1928.48|1928.18|735
1675075200000|2023-01-30 10:40:00|1928.83|1928.53|1927.51|1927.21|1929|1928.7|1927.29|1926.88|601
1675075500000|2023-01-30 10:45:00|1927.47|1927.17|1929.08|1928.78|1929.15|1928.78|1927.39|1927.09|640
1675075800000|2023-01-30 10:50:00|1929.09|1928.79|1929.26|1928.96|1929.98|1929.68|1928.74|1928.43|706
1675076100000|2023-01-30 10:55:00|1929.27|1928.97|1930.85|1930.55|1930.97|1930.67|1929.07|1928.7|622
1675076400000|2023-01-30 11:00:00|1930.83|1930.53|1930.27|1929.97|1931.01|1930.65|1929.94|1929.59|699
1675076700000|2023-01-30 11:05:00|1930.37|1929.87|1930.15|1929.85|1930.89|1930.59|1929.72|1929.33|642
1675077000000|2023-01-30 11:10:00|1930.16|1929.86|1928.82|1928.52|1930.33|1929.95|1928.74|1928.4|630
1675077300000|2023-01-30 11:15:00|1928.83|1928.53|1928.51|1928.21|1929.49|1929.15|1928.21|1927.82|540
1675077600000|2023-01-30 11:20:00|1928.52|1928.22|1926.03|1925.73|1928.75|1928.38|1925.9|1925.54|670
1675077900000|2023-01-30 11:25:00|1926.01|1925.71|1923.61|1923.31|1926.14|1925.79|1923.46|1923.12|798
1675078200000|2023-01-30 11:30:00|1923.62|1923.32|1923.36|1923.06|1924.04|1923.74|1922.74|1922.44|796
1675078500000|2023-01-30 11:35:00|1923.35|1923.05|1923.93|1923.63|1924.25|1923.95|1923.07|1922.72|691
1675078800000|2023-01-30 11:40:00|1923.91|1923.61|1923.93|1923.63|1925.21|1924.89|1923.83|1923.43|671
1675079100000|2023-01-30 11:45:00|1923.94|1923.64|1923.25|1922.95|1924.51|1924.17|1923.04|1922.71|675
1675079400000|2023-01-30 11:50:00|1923.24|1922.94|1923.03|1922.73|1923.29|1922.95|1922.27|1921.84|761
1675079700000|2023-01-30 11:55:00|1923.04|1922.74|1923.41|1923.11|1923.85|1923.49|1922.94|1922.57|596
1675080000000|2023-01-30 12:00:00|1923.4|1923.1|1923.28|1922.98|1923.65|1923.35|1922.7|1922.4|679
1675080300000|2023-01-30 12:05:00|1923.27|1922.97|1924.84|1924.54|1925.46|1925.07|1923.26|1922.88|672
1675080600000|2023-01-30 12:10:00|1924.81|1924.51|1925.28|1924.78|1925.28|1924.88|1924.11|1923.79|549
1675080900000|2023-01-30 12:15:00|1925.26|1924.76|1925.98|1925.68|1926.59|1926.29|1925.25|1924.76|589
1675081200000|2023-01-30 12:20:00|1925.99|1925.69|1925.72|1925.42|1926.51|1926.12|1925.68|1925.3|575
1675081500000|2023-01-30 12:25:00|1925.73|1925.43|1926.08|1925.78|1926.65|1926.22|1925.47|1925.08|419
1675081800000|2023-01-30 12:30:00|1926.07|1925.77|1926.55|1926.25|1926.57|1926.27|1925.97|1925.59|482
1675082100000|2023-01-30 12:35:00|1926.56|1926.26|1925.88|1925.58|1926.59|1926.26|1925.56|1925.26|488
1675082400000|2023-01-30 12:40:00|1925.89|1925.59|1925.99|1925.69|1926.21|1925.91|1925.58|1925.21|342
1675082700000|2023-01-30 12:45:00|1926|1925.7|1926.34|1926.04|1926.77|1926.42|1925.7|1925.36|435
1675083000000|2023-01-30 12:50:00|1926.36|1926.06|1926.4|1926.1|1927.05|1926.7|1926.22|1925.89|448
1675083300000|2023-01-30 12:55:00|1926.39|1926.09|1926.25|1925.95|1926.8|1926.46|1925.93|1925.58|611
1675083600000|2023-01-30 13:00:00|1926.24|1925.94|1925.57|1925.27|1926.62|1926.32|1925.49|1925.15|850
1675083900000|2023-01-30 13:05:00|1925.64|1925.14|1926.96|1926.66|1927.21|1926.91|1925.09|1924.79|757
1675084200000|2023-01-30 13:10:00|1926.95|1926.65|1926.26|1925.96|1927.5|1927.12|1925.73|1925.43|705
1675084500000|2023-01-30 13:15:00|1926.27|1925.97|1925.4|1924.9|1926.57|1926.27|1925.28|1924.9|684
1675084800000|2023-01-30 13:20:00|1925.26|1924.96|1926.52|1926.22|1927.39|1926.99|1924.97|1924.62|978
1675085100000|2023-01-30 13:25:00|1926.51|1926.21|1927.87|1927.57|1928.03|1927.7|1926.35|1925.99|859
1675085400000|2023-01-30 13:30:00|1927.8|1927.5|1928.09|1927.79|1928.47|1928.17|1926.2|1925.9|1048
1675085700000|2023-01-30 13:35:00|1928.26|1927.76|1928.67|1928.37|1929.49|1929.15|1928|1927.7|880
1675086000000|2023-01-30 13:40:00|1928.71|1928.41|1929.79|1929.49|1929.85|1929.5|1928.59|1928.24|764
1675086300000|2023-01-30 13:45:00|1929.8|1929.5|1930.16|1929.86|1930.35|1930.01|1929.63|1929.28|836
1675086600000|2023-01-30 13:50:00|1930.19|1929.89|1930.19|1929.89|1930.62|1930.26|1929.93|1929.57|747
1675086900000|2023-01-30 13:55:00|1930.16|1929.86|1929.31|1929.01|1930.36|1930.05|1929.1|1928.8|829
1675087200000|2023-01-30 14:00:00|1929.33|1929.03|1928.79|1928.49|1929.75|1929.41|1928.54|1928.21|822
1675087500000|2023-01-30 14:05:00|1928.78|1928.48|1928.61|1928.31|1929.11|1928.81|1928.26|1927.9|667
1675087800000|2023-01-30 14:10:00|1928.6|1928.3|1929.59|1929.29|1929.62|1929.32|1928.41|1928.1|598
1675088100000|2023-01-30 14:15:00|1929.6|1929.3|1928.21|1927.91|1929.79|1929.47|1928|1927.67|669
1675088400000|2023-01-30 14:20:00|1928.19|1927.89|1928.06|1927.76|1928.54|1928.22|1927.41|1927.11|705
1675088700000|2023-01-30 14:25:00|1928.07|1927.77|1927.61|1927.31|1928.96|1928.66|1927.21|1926.89|727
1675089000000|2023-01-30 14:30:00|1927.57|1927.27|1928.23|1927.93|1929.11|1928.81|1926.73|1926.43|1244
1675089300000|2023-01-30 14:35:00|1928.24|1927.94|1927.27|1926.97|1928.41|1928.11|1926.9|1926.6|1057
1675089600000|2023-01-30 14:40:00|1927.28|1926.98|1926.29|1925.99|1927.46|1927.16|1925.9|1925.58|1047
1675089900000|2023-01-30 14:45:00|1926.25|1925.95|1926.14|1925.84|1927.26|1926.9|1925.72|1925.38|1095
1675090200000|2023-01-30 14:50:00|1926.15|1925.85|1924.74|1924.44|1926.6|1926.29|1924.69|1924.37|1045
1675090500000|2023-01-30 14:55:00|1924.69|1924.39|1925.43|1925.13|1926.02|1925.72|1924.63|1924.29|1021
1675090800000|2023-01-30 15:00:00|1925.44|1925.14|1926.77|1926.47|1927.32|1926.96|1924.2|1923.84|1263
1675091100000|2023-01-30 15:05:00|1926.88|1926.38|1926.31|1926.01|1927.26|1926.92|1925.88|1925.51|972
1675091400000|2023-01-30 15:10:00|1926.41|1925.91|1927.73|1927.43|1927.88|1927.52|1926.2|1925.81|915
1675091700000|2023-01-30 15:15:00|1927.87|1927.57|1927.82|1927.52|1928.03|1927.73|1926.34|1926.04|909
1675092000000|2023-01-30 15:20:00|1927.74|1927.44|1927.46|1927.16|1928.63|1928.25|1927.3|1926.95|905
1675092300000|2023-01-30 15:25:00|1927.48|1927.18|1929.06|1928.76|1929.4|1929.1|1927.31|1927.01|901
1675092600000|2023-01-30 15:30:00|1929.01|1928.71|1928.66|1928.36|1929.56|1929.18|1928.31|1928.01|960
1675092900000|2023-01-30 15:35:00|1928.67|1928.37|1927.21|1926.91|1929.12|1928.82|1926.85|1926.47|987
1675093200000|2023-01-30 15:40:00|1927.17|1926.87|1926.48|1926.18|1927.23|1926.93|1926.22|1925.84|815
1675093500000|2023-01-30 15:45:00|1926.49|1926.19|1926.03|1925.73|1926.69|1926.39|1925.14|1924.81|854
1675093800000|2023-01-30 15:50:00|1926.06|1925.76|1924.34|1924.04|1926.74|1926.41|1924.32|1924.02|970
1675094100000|2023-01-30 15:55:00|1924.42|1924.12|1925.85|1925.55|1925.85|1925.55|1923.66|1923.36|1079
1675094400000|2023-01-30 16:00:00|1925.82|1925.52|1924.25|1923.95|1926.03|1925.73|1923.89|1923.59|937
1675094700000|2023-01-30 16:05:00|1924.24|1923.94|1924.19|1923.89|1924.35|1924.03|1922.98|1922.63|945
1675095000000|2023-01-30 16:10:00|1924.2|1923.9|1924.65|1924.35|1925.65|1925.25|1924.18|1923.78|923
1675095300000|2023-01-30 16:15:00|1924.74|1924.24|1925.56|1925.26|1925.63|1925.29|1924.22|1923.91|759
1675095600000|2023-01-30 16:20:00|1925.57|1925.27|1923.92|1923.62|1925.59|1925.27|1923.33|1923.03|839
1675095900000|2023-01-30 16:25:00|1924.02|1923.72|1924.16|1923.86|1924.45|1924.13|1923.55|1923.17|906
1675096200000|2023-01-30 16:30:00|1924.24|1923.94|1923.51|1923.21|1924.47|1924.17|1923|1922.7|786
1675096500000|2023-01-30 16:35:00|1923.47|1923.17|1924.23|1923.93|1924.51|1924.13|1922.83|1922.53|800
1675096800000|2023-01-30 16:40:00|1924.24|1923.94|1923.86|1923.56|1924.67|1924.37|1923.86|1923.5|653
1675097100000|2023-01-30 16:45:00|1923.88|1923.58|1924.65|1924.35|1924.93|1924.59|1923.18|1922.82|841
1675097400000|2023-01-30 16:50:00|1924.62|1924.32|1923.62|1923.32|1924.74|1924.44|1923.62|1923.32|578
1675097700000|2023-01-30 16:55:00|1923.6|1923.3|1924.51|1924.21|1924.75|1924.45|1923.06|1922.7|821
1675098000000|2023-01-30 17:00:00|1924.48|1924.18|1924.17|1923.87|1924.88|1924.58|1923.92|1923.58|721
1675098300000|2023-01-30 17:05:00|1924.16|1923.86|1923.97|1923.67|1924.5|1924.18|1923.88|1923.58|667
1675098600000|2023-01-30 17:10:00|1923.99|1923.69|1924.58|1924.28|1924.72|1924.42|1923.83|1923.43|554
1675098900000|2023-01-30 17:15:00|1924.53|1924.23|1923.71|1923.41|1924.55|1924.25|1923.5|1923.13|645
1675099200000|2023-01-30 17:20:00|1923.8|1923.5|1923.34|1923.04|1923.96|1923.61|1923.22|1922.91|656
1675099500000|2023-01-30 17:25:00|1923.33|1923.03|1922.87|1922.57|1923.56|1923.2|1922.77|1922.38|616
1675099800000|2023-01-30 17:30:00|1922.86|1922.56|1922.7|1922.4|1922.97|1922.67|1922.12|1921.72|608
1675100100000|2023-01-30 17:35:00|1922.69|1922.39|1923.99|1923.69|1924.22|1923.92|1922.57|1922.2|669
1675100400000|2023-01-30 17:40:00|1923.95|1923.65|1924.76|1924.46|1925.35|1925.01|1923.91|1923.51|649
1675100700000|2023-01-30 17:45:00|1924.73|1924.43|1923.86|1923.56|1924.73|1924.43|1923.23|1922.93|653
1675101000000|2023-01-30 17:50:00|1923.85|1923.55|1923.42|1923.12|1923.96|1923.6|1923.35|1923.01|595
1675101300000|2023-01-30 17:55:00|1923.4|1923.1|1924.6|1924.3|1924.78|1924.4|1923.22|1922.8|550
1675101600000|2023-01-30 18:00:00|1924.44|1924.14|1923.95|1923.65|1924.71|1924.4|1923.69|1923.32|636
1675101900000|2023-01-30 18:05:00|1924.03|1923.73|1924.23|1923.93|1924.72|1924.32|1923.93|1923.53|495
1675102200000|2023-01-30 18:10:00|1924.24|1923.94|1923.59|1923.29|1924.27|1923.97|1923.51|1923.14|483
1675102500000|2023-01-30 18:15:00|1923.52|1923.22|1923.64|1923.34|1924.43|1924.07|1922.88|1922.58|763
1675102800000|2023-01-30 18:20:00|1923.65|1923.35|1923.42|1923.12|1924.29|1923.94|1923.38|1923.08|517
1675103100000|2023-01-30 18:25:00|1923.39|1923.09|1923.49|1923.19|1923.81|1923.51|1923.06|1922.76|660
1675103400000|2023-01-30 18:30:00|1923.51|1923.21|1923.5|1923|1923.55|1923.25|1922.7|1922.4|574
1675103700000|2023-01-30 18:35:00|1923.44|1923.14|1923.87|1923.57|1924.06|1923.76|1923.28|1922.88|501
1675104000000|2023-01-30 18:40:00|1923.88|1923.58|1923.72|1923.42|1924.57|1924.27|1923.41|1923.02|498
1675104300000|2023-01-30 18:45:00|1923.71|1923.41|1923.14|1922.84|1923.71|1923.41|1922.55|1922.25|616
1675104600000|2023-01-30 18:50:00|1923.27|1922.77|1922.85|1922.55|1923.37|1922.99|1922.69|1922.33|465
1675104900000|2023-01-30 18:55:00|1922.9|1922.6|1923.02|1922.72|1923.16|1922.86|1922.68|1922.29|358
1675105200000|2023-01-30 19:00:00|1923.01|1922.71|1922.72|1922.42|1923.1|1922.8|1922.41|1922.05|422
1675105500000|2023-01-30 19:05:00|1922.73|1922.43|1921.92|1921.62|1922.77|1922.43|1921.88|1921.48|471
1675105800000|2023-01-30 19:10:00|1921.93|1921.63|1921.6|1921.3|1922.41|1922|1921.44|1921.09|624
1675106100000|2023-01-30 19:15:00|1921.58|1921.28|1922.88|1922.58|1922.93|1922.58|1920.99|1920.62|712
1675106400000|2023-01-30 19:20:00|1922.87|1922.57|1923.93|1923.63|1924.19|1923.85|1922.04|1921.6|735
1675106700000|2023-01-30 19:25:00|1923.92|1923.62|1924.35|1924.05|1924.77|1924.47|1923.84|1923.46|511
1675107000000|2023-01-30 19:30:00|1924.32|1924.02|1924.07|1923.77|1924.48|1924.13|1923.82|1923.47|559
1675107300000|2023-01-30 19:35:00|1924.09|1923.79|1924.63|1924.33|1924.76|1924.43|1923.7|1923.32|500
1675107600000|2023-01-30 19:40:00|1924.61|1924.31|1924.43|1924.13|1924.88|1924.56|1924.27|1923.89|490
1675107900000|2023-01-30 19:45:00|1924.42|1924.12|1923.73|1923.43|1924.66|1924.31|1923.24|1922.88|554
1675108200000|2023-01-30 19:50:00|1923.74|1923.44|1923.24|1922.94|1924.04|1923.64|1923.07|1922.68|470
1675108500000|2023-01-30 19:55:00|1923.34|1922.84|1923.56|1923.26|1923.72|1923.33|1922.16|1921.77|599
1675108800000|2023-01-30 20:00:00|1923.55|1923.25|1923.39|1923.09|1923.92|1923.53|1923.27|1922.96|546
1675109100000|2023-01-30 20:05:00|1923.33|1923.03|1922.04|1921.74|1923.49|1923.07|1921.99|1921.63|434
1675109400000|2023-01-30 20:10:00|1922.06|1921.76|1922.64|1922.34|1923.49|1923.12|1921.9|1921.5|516
1675109700000|2023-01-30 20:15:00|1922.6|1922.3|1922.82|1922.52|1923.12|1922.77|1922.53|1922.23|448
1675110000000|2023-01-30 20:20:00|1922.81|1922.51|1922.7|1922.4|1923.25|1922.88|1922.61|1922.31|489
1675110300000|2023-01-30 20:25:00|1922.71|1922.41|1921.96|1921.46|1922.86|1922.48|1921.42|1921.06|527
1675110600000|2023-01-30 20:30:00|1921.87|1921.57|1922.17|1921.87|1922.5|1922.15|1921.74|1921.34|595
1675110900000|2023-01-30 20:35:00|1922.14|1921.84|1923.18|1922.88|1923.23|1922.93|1922.14|1921.84|516
1675111200000|2023-01-30 20:40:00|1923.2|1922.9|1922.95|1922.65|1923.33|1923.03|1922.7|1922.37|468
1675111500000|2023-01-30 20:45:00|1922.96|1922.66|1922.25|1921.95|1923.15|1922.85|1922.04|1921.62|503
1675111800000|2023-01-30 20:50:00|1922.24|1921.94|1922.32|1922.02|1922.65|1922.25|1921.9|1921.5|610
1675112100000|2023-01-30 20:55:00|1922.37|1922.07|1922.29|1921.99|1922.52|1922.14|1921.9|1921.51|631
1675112400000|2023-01-30 21:00:00|1922.31|1922.01|1922.29|1921.99|1922.67|1922.27|1922.17|1921.8|382
1675112700000|2023-01-30 21:05:00|1922.37|1921.87|1923.51|1923.01|1923.51|1923.11|1922.27|1921.87|237
1675113000000|2023-01-30 21:10:00|1923.48|1922.98|1923.36|1922.86|1923.95|1923.55|1923.17|1922.82|234
1675113300000|2023-01-30 21:15:00|1923.35|1922.85|1923.01|1922.71|1923.35|1922.95|1922.89|1922.49|246
1675113600000|2023-01-30 21:20:00|1923.02|1922.72|1923.25|1922.75|1923.32|1922.92|1923|1922.61|195
1675113900000|2023-01-30 21:25:00|1923.24|1922.74|1923.42|1922.92|1923.58|1923.08|1923.13|1922.74|191
1675114200000|2023-01-30 21:30:00|1923.43|1922.93|1923.36|1922.86|1923.49|1922.99|1923.24|1922.74|176
1675114500000|2023-01-30 21:35:00|1923.32|1922.82|1923.48|1922.98|1923.65|1923.15|1923.31|1922.81|151
1675114800000|2023-01-30 21:40:00|1923.49|1922.99|1923.37|1922.87|1923.56|1923.06|1923.11|1922.7|186
1675115100000|2023-01-30 21:45:00|1923.38|1922.88|1923.01|1922.51|1923.41|1922.91|1922.74|1922.24|198
1675115400000|2023-01-30 21:50:00|1923.02|1922.52|1923.35|1922.85|1923.45|1922.95|1923.01|1922.51|190
1675115700000|2023-01-30 21:55:00|1923.36|1922.86|1923.37|1922.87|1923.7|1923.2|1923.27|1922.77|152
1675119600000|2023-01-30 23:00:00|1923.5|1923|1923.01|1922.51|1924.04|1923|1922.67|1919.42|299
1675119900000|2023-01-30 23:05:00|1923.05|1922.55|1922.08|1921.58|1923.05|1922.55|1922.01|1921.51|245
1675120200000|2023-01-30 23:10:00|1922.03|1921.78|1923.29|1922.79|1923.36|1922.93|1922.03|1921.63|291
1675120500000|2023-01-30 23:15:00|1923.24|1922.94|1922.73|1922.23|1923.24|1922.94|1922.46|1922.04|180
1675120800000|2023-01-30 23:20:00|1922.85|1922.35|1922.65|1922.15|1923.06|1922.64|1922.54|1922.09|161
1675121100000|2023-01-30 23:25:00|1922.66|1922.16|1922.69|1922.19|1923.12|1922.72|1922.57|1922.07|168
1675121400000|2023-01-30 23:30:00|1922.7|1922.2|1922.68|1922.18|1922.78|1922.38|1922.37|1921.99|211
1675121700000|2023-01-30 23:35:00|1922.67|1922.17|1922.72|1922.22|1922.83|1922.47|1922.42|1921.98|166
1675122000000|2023-01-30 23:40:00|1922.71|1922.21|1922.37|1922.07|1922.78|1922.39|1922.31|1921.88|169
1675122300000|2023-01-30 23:45:00|1922.48|1921.98|1922.3|1921.8|1922.48|1922.01|1922.1|1921.65|217
1675122600000|2023-01-30 23:50:00|1922.29|1921.79|1922.45|1921.95|1923.09|1922.74|1922.05|1921.65|368
1675122900000|2023-01-30 23:55:00|1922.43|1921.93|1922.43|1921.93|1922.81|1922.31|1921.95|1921.56|213
1675123200000|2023-01-31 00:00:00|1922.42|1921.92|1921.83|1921.53|1922.59|1922.09|1921.31|1921.01|473
1675123500000|2023-01-31 00:05:00|1921.88|1921.38|1921.93|1921.63|1922.4|1921.98|1921.44|1921.14|405
1675123800000|2023-01-31 00:10:00|1921.92|1921.62|1922.32|1922.02|1922.74|1922.34|1921.92|1921.52|404
1675124100000|2023-01-31 00:15:00|1922.36|1922.06|1922.01|1921.51|1922.44|1922.06|1921.82|1921.44|434
1675124400000|2023-01-31 00:20:00|1921.9|1921.6|1921.88|1921.58|1922.33|1921.94|1921.8|1921.46|361
1675124700000|2023-01-31 00:25:00|1921.89|1921.59|1922.11|1921.61|1922.17|1921.79|1921.76|1921.46|281
1675125000000|2023-01-31 00:30:00|1922.1|1921.6|1922.3|1922|1922.89|1922.56|1921.79|1921.49|692
1675125300000|2023-01-31 00:35:00|1922.47|1921.97|1922.39|1921.89|1922.49|1922.19|1921.75|1921.41|472
1675125600000|2023-01-31 00:40:00|1922.25|1921.95|1922.73|1922.43|1923.42|1923.1|1922|1921.59|475
1675125900000|2023-01-31 00:45:00|1922.74|1922.44|1922.98|1922.48|1923.15|1922.78|1922.6|1922.3|303
1675126200000|2023-01-31 00:50:00|1922.99|1922.49|1922.82|1922.52|1923.2|1922.85|1922.55|1922.17|587
1675126500000|2023-01-31 00:55:00|1922.76|1922.46|1923.02|1922.72|1923.52|1923.16|1922.76|1922.4|534
1675126800000|2023-01-31 01:00:00|1923.12|1922.62|1923.88|1923.38|1923.94|1923.59|1922.82|1922.52|844
1675127100000|2023-01-31 01:05:00|1923.66|1923.36|1924.09|1923.59|1924.1|1923.73|1923.28|1922.92|578
1675127400000|2023-01-31 01:10:00|1923.97|1923.67|1923.98|1923.68|1924.28|1923.9|1923.69|1923.31|491
1675127700000|2023-01-31 01:15:00|1923.94|1923.64|1924.12|1923.82|1924.7|1924.3|1923.66|1923.28|618
1675128000000|2023-01-31 01:20:00|1924.2|1923.9|1923.59|1923.29|1924.3|1923.94|1923.31|1922.92|505
1675128300000|2023-01-31 01:25:00|1923.6|1923.3|1923.55|1923.25|1923.93|1923.62|1923.2|1922.85|495
1675128600000|2023-01-31 01:30:00|1923.52|1923.22|1923.24|1922.94|1923.95|1923.55|1922.78|1922.43|612
1675128900000|2023-01-31 01:35:00|1923.23|1922.93|1925.96|1925.46|1926.18|1925.82|1923.23|1922.74|722
1675129200000|2023-01-31 01:40:00|1925.93|1925.43|1926.83|1926.33|1926.96|1926.54|1925.75|1925.35|835
1675129500000|2023-01-31 01:45:00|1926.81|1926.31|1926.93|1926.63|1927.73|1927.31|1926.63|1926.13|870
1675129800000|2023-01-31 01:50:00|1926.98|1926.68|1925.42|1924.92|1927.07|1926.69|1925.29|1924.92|636
1675130100000|2023-01-31 01:55:00|1925.29|1924.99|1925.42|1925.12|1925.75|1925.37|1924.62|1924.22|558
1675130400000|2023-01-31 02:00:00|1925.47|1925.17|1925.76|1925.26|1925.77|1925.4|1924.91|1924.54|515
1675130700000|2023-01-31 02:05:00|1925.6|1925.3|1925.29|1924.99|1926.18|1925.79|1925.15|1924.8|455
1675131000000|2023-01-31 02:10:00|1925.28|1924.98|1925.44|1925.14|1925.7|1925.3|1924.73|1924.42|529
1675131300000|2023-01-31 02:15:00|1925.41|1925.11|1925.98|1925.48|1926.11|1925.71|1925.41|1925.01|461
1675131600000|2023-01-31 02:20:00|1925.96|1925.46|1926.4|1925.9|1926.69|1926.31|1925.73|1925.35|399
1675131900000|2023-01-31 02:25:00|1926.38|1925.88|1925.92|1925.42|1926.61|1926.23|1925.6|1925.24|496
1675132200000|2023-01-31 02:30:00|1925.89|1925.39|1925.69|1925.39|1925.97|1925.59|1925.25|1924.94|526
1675132500000|2023-01-31 02:35:00|1925.79|1925.29|1925.21|1924.91|1925.81|1925.4|1924.45|1924.13|483
1675132800000|2023-01-31 02:40:00|1925.18|1924.88|1925.12|1924.62|1925.39|1925.03|1924.62|1924.26|570
1675133100000|2023-01-31 02:45:00|1925.11|1924.61|1925.15|1924.85|1925.84|1925.42|1925|1924.61|437
1675133400000|2023-01-31 02:50:00|1925.19|1924.89|1925.3|1924.8|1925.69|1925.3|1925.17|1924.78|326
1675133700000|2023-01-31 02:55:00|1925.31|1924.81|1925.73|1925.43|1925.95|1925.54|1925.2|1924.78|396
1675134000000|2023-01-31 03:00:00|1925.82|1925.32|1925.61|1925.31|1926.17|1925.77|1925.56|1925.18|404
1675134300000|2023-01-31 03:05:00|1925.6|1925.3|1925.26|1924.96|1925.68|1925.32|1925.07|1924.71|373
1675134600000|2023-01-31 03:10:00|1925.24|1924.94|1924.55|1924.25|1925.47|1925.15|1924.35|1924|461
1675134900000|2023-01-31 03:15:00|1924.57|1924.27|1923.49|1923.19|1924.78|1924.38|1923.48|1923.12|516
1675135200000|2023-01-31 03:20:00|1923.5|1923.2|1924.03|1923.73|1924.29|1923.92|1923.47|1923.12|444
1675135500000|2023-01-31 03:25:00|1924.05|1923.75|1924.02|1923.72|1924.4|1924.1|1923.85|1923.45|483
1675135800000|2023-01-31 03:30:00|1924.03|1923.73|1923.82|1923.32|1924.21|1923.86|1923.52|1923.14|380
1675136100000|2023-01-31 03:35:00|1923.83|1923.33|1922.53|1922.23|1923.83|1923.45|1922.34|1921.97|484
1675136400000|2023-01-31 03:40:00|1922.51|1922.21|1921.66|1921.36|1922.85|1922.47|1921.07|1920.76|673
1675136700000|2023-01-31 03:45:00|1921.67|1921.37|1921.68|1921.38|1921.74|1921.44|1921.17|1920.77|474
1675137000000|2023-01-31 03:50:00|1921.67|1921.37|1921.33|1921.03|1922.18|1921.8|1921.3|1920.92|443
1675137300000|2023-01-31 03:55:00|1921.32|1921.02|1921.26|1920.96|1921.75|1921.35|1921.02|1920.64|379
1675137600000|2023-01-31 04:00:00|1921.25|1920.95|1922.01|1921.51|1922.21|1921.8|1921.19|1920.79|352
1675137900000|2023-01-31 04:05:00|1922|1921.5|1921.08|1920.78|1922|1921.62|1921.08|1920.75|294
1675138200000|2023-01-31 04:10:00|1921.09|1920.79|1921.1|1920.8|1921.61|1921.26|1921.01|1920.65|433
1675138500000|2023-01-31 04:15:00|1921.09|1920.79|1920.56|1920.06|1921.19|1920.86|1919.97|1919.64|478
1675138800000|2023-01-31 04:20:00|1920.45|1920.15|1921.29|1920.99|1921.76|1921.39|1920.41|1920.08|378
1675139100000|2023-01-31 04:25:00|1921.35|1920.85|1920.3|1920|1921.42|1921.04|1920.27|1919.88|376
1675139400000|2023-01-31 04:30:00|1920.29|1919.99|1919.57|1919.27|1920.59|1920.19|1919.11|1918.75|533
1675139700000|2023-01-31 04:35:00|1919.56|1919.26|1919.74|1919.44|1919.79|1919.44|1919.1|1918.71|422
1675140000000|2023-01-31 04:40:00|1919.73|1919.43|1920.14|1919.64|1920.39|1919.99|1919.54|1919.11|395
1675140300000|2023-01-31 04:45:00|1920.13|1919.63|1920.09|1919.59|1920.26|1919.86|1919.8|1919.39|301
1675140600000|2023-01-31 04:50:00|1920.1|1919.6|1919.95|1919.65|1920.44|1920.01|1919.66|1919.27|299
1675140900000|2023-01-31 04:55:00|1919.93|1919.63|1920.37|1920.07|1920.56|1920.19|1919.84|1919.49|325
1675141200000|2023-01-31 05:00:00|1920.35|1920.05|1920.72|1920.42|1920.9|1920.52|1919.98|1919.61|415
1675141500000|2023-01-31 05:05:00|1920.71|1920.41|1919.83|1919.53|1920.73|1920.41|1919.7|1919.39|343
1675141800000|2023-01-31 05:10:00|1919.84|1919.54|1920.06|1919.76|1920.28|1919.93|1919.81|1919.45|297
1675142100000|2023-01-31 05:15:00|1920.04|1919.74|1919.73|1919.43|1920.85|1920.5|1919.53|1919.17|574
1675142400000|2023-01-31 05:20:00|1919.71|1919.41|1921.28|1920.98|1921.43|1921.05|1919.71|1919.32|442
1675142700000|2023-01-31 05:25:00|1921.38|1920.88|1920.81|1920.31|1921.51|1921.21|1920.48|1920.12|448
1675143000000|2023-01-31 05:30:00|1920.82|1920.32|1919.72|1919.42|1921.17|1920.87|1919.64|1919.34|695
1675143300000|2023-01-31 05:35:00|1919.68|1919.38|1918.09|1917.79|1919.69|1919.39|1917.64|1917.28|662
1675143600000|2023-01-31 05:40:00|1918.1|1917.8|1917.88|1917.58|1918.83|1918.45|1917.6|1917.21|730
1675143900000|2023-01-31 05:45:00|1917.87|1917.57|1917.46|1917.16|1918.65|1918.24|1917.46|1917.07|757
1675144200000|2023-01-31 05:50:00|1917.48|1917.18|1917.87|1917.37|1918.1|1917.73|1917.44|1917.07|503
1675144500000|2023-01-31 05:55:00|1917.89|1917.39|1917.61|1917.11|1918.2|1917.8|1917.27|1916.95|592
1675144800000|2023-01-31 06:00:00|1917.64|1917.14|1915.21|1914.71|1917.64|1917.23|1914.94|1914.58|823
1675145100000|2023-01-31 06:05:00|1915.16|1914.86|1913.34|1913.04|1915.16|1914.86|1912.71|1912.39|1001
1675145400000|2023-01-31 06:10:00|1913.39|1913.09|1913.79|1913.49|1914.17|1913.78|1912.21|1911.89|732
1675145700000|2023-01-31 06:15:00|1913.78|1913.48|1914.29|1913.99|1914.75|1914.39|1913.66|1913.26|556
1675146000000|2023-01-31 06:20:00|1914.24|1913.94|1914.83|1914.33|1915.31|1914.87|1914|1913.62|515
1675146300000|2023-01-31 06:25:00|1914.82|1914.32|1915.58|1915.28|1915.72|1915.35|1914.56|1914.19|483
1675146600000|2023-01-31 06:30:00|1915.66|1915.16|1915.07|1914.77|1915.88|1915.5|1914.77|1914.41|491
1675146900000|2023-01-31 06:35:00|1915.03|1914.73|1914.07|1913.77|1915.18|1914.78|1914.04|1913.74|372
1675147200000|2023-01-31 06:40:00|1914.04|1913.74|1914.67|1914.37|1914.75|1914.45|1913.94|1913.54|398
1675147500000|2023-01-31 06:45:00|1914.65|1914.35|1914.79|1914.49|1915.16|1914.82|1914.43|1914.05|380
1675147800000|2023-01-31 06:50:00|1914.81|1914.51|1914.99|1914.69|1915.19|1914.81|1914.53|1914.21|350
1675148100000|2023-01-31 06:55:00|1915.02|1914.72|1915.88|1915.38|1916.1|1915.71|1914.97|1914.58|510
1675148400000|2023-01-31 07:00:00|1915.8|1915.3|1915.6|1915.3|1915.8|1915.41|1914.68|1914.31|707
1675148700000|2023-01-31 07:05:00|1915.62|1915.32|1915.2|1914.7|1916.15|1915.83|1915.1|1914.7|650
1675149000000|2023-01-31 07:10:00|1915.11|1914.81|1915.28|1914.98|1915.88|1915.49|1914.99|1914.63|467
1675149300000|2023-01-31 07:15:00|1915.29|1914.99|1915.27|1914.97|1915.79|1915.49|1915.08|1914.73|563
1675149600000|2023-01-31 07:20:00|1915.28|1914.98|1913.43|1913.13|1915.59|1915.24|1913.41|1913.01|602
1675149900000|2023-01-31 07:25:00|1913.42|1913.12|1913.88|1913.58|1913.91|1913.61|1912.68|1912.29|608
1675150200000|2023-01-31 07:30:00|1913.93|1913.63|1913.84|1913.54|1914.63|1914.27|1913.22|1912.92|674
1675150500000|2023-01-31 07:35:00|1913.86|1913.56|1913.62|1913.32|1914.28|1913.91|1913.22|1912.92|631
1675150800000|2023-01-31 07:40:00|1913.72|1913.22|1913.52|1913.22|1914.04|1913.74|1913.31|1912.94|583
1675151100000|2023-01-31 07:45:00|1913.62|1913.32|1915.69|1915.39|1915.99|1915.69|1912.99|1912.66|1056
1675151400000|2023-01-31 07:50:00|1915.71|1915.41|1915.24|1914.94|1916.03|1915.73|1914.66|1914.34|749
1675151700000|2023-01-31 07:55:00|1915.25|1914.95|1914.64|1914.34|1916.06|1915.68|1914.41|1914.07|657
1675152000000|2023-01-31 08:00:00|1914.63|1914.33|1913.56|1913.26|1915.13|1914.83|1913.48|1913.08|887
1675152300000|2023-01-31 08:05:00|1913.49|1913.19|1911.7|1911.4|1914.1|1913.74|1911.1|1910.71|1056
1675152600000|2023-01-31 08:10:00|1911.71|1911.41|1908.26|1907.96|1912.09|1911.69|1907.53|1907.23|1193
1675152900000|2023-01-31 08:15:00|1908.24|1907.94|1908.87|1908.57|1909.85|1909.53|1907.61|1907.2|1128
1675153200000|2023-01-31 08:20:00|1908.88|1908.58|1908.68|1908.38|1909.51|1909.12|1907.51|1907.21|977
1675153500000|2023-01-31 08:25:00|1908.62|1908.32|1907.58|1907.28|1908.88|1908.49|1907.52|1907.17|906
1675153800000|2023-01-31 08:30:00|1907.59|1907.29|1907.05|1906.75|1907.63|1907.33|1905.73|1905.42|1041
1675154100000|2023-01-31 08:35:00|1907.15|1906.65|1906.42|1906.12|1907.26|1906.94|1906.06|1905.76|843
1675154400000|2023-01-31 08:40:00|1906.4|1906.1|1905.85|1905.55|1907.23|1906.91|1905.3|1904.98|1057
1675154700000|2023-01-31 08:45:00|1905.86|1905.56|1907.55|1907.25|1907.65|1907.26|1905.84|1905.45|976
1675155000000|2023-01-31 08:50:00|1907.56|1907.26|1906.66|1906.36|1907.64|1907.26|1906.23|1905.89|706
1675155300000|2023-01-31 08:55:00|1906.64|1906.34|1907.02|1906.72|1907.57|1907.17|1906.34|1905.96|679
1675155600000|2023-01-31 09:00:00|1907.03|1906.73|1905.71|1905.41|1907.04|1906.73|1905.1|1904.76|986
1675155900000|2023-01-31 09:05:00|1905.67|1905.37|1906.72|1906.42|1907.31|1907.01|1905.67|1905.34|733
1675156200000|2023-01-31 09:10:00|1906.73|1906.43|1907.51|1907.01|1907.78|1907.42|1906.6|1906.2|726
1675156500000|2023-01-31 09:15:00|1907.5|1907|1907.53|1907.23|1907.62|1907.23|1906.73|1906.43|666
1675156800000|2023-01-31 09:20:00|1907.52|1907.22|1907.52|1907.02|1907.71|1907.37|1907.11|1906.72|625
1675157100000|2023-01-31 09:25:00|1907.43|1907.13|1906.97|1906.67|1907.55|1907.16|1906.62|1906.23|480
1675157400000|2023-01-31 09:30:00|1907.07|1906.57|1906.55|1906.25|1907.17|1906.84|1904.36|1904.06|868
1675157700000|2023-01-31 09:35:00|1906.58|1906.28|1904.94|1904.64|1907.43|1907.09|1904.36|1904.06|943
1675158000000|2023-01-31 09:40:00|1905.04|1904.54|1904.53|1904.23|1905.44|1905.08|1903.74|1903.44|843
1675158300000|2023-01-31 09:45:00|1904.51|1904.21|1904.27|1903.97|1904.98|1904.6|1904.01|1903.64|816
1675158600000|2023-01-31 09:50:00|1904.31|1904.01|1903.43|1903.13|1904.51|1904.11|1902.87|1902.56|763
1675158900000|2023-01-31 09:55:00|1903.42|1903.12|1904.14|1903.64|1904.99|1904.68|1903.41|1903.02|833
1675159200000|2023-01-31 10:00:00|1904.04|1903.74|1903.99|1903.69|1904.15|1903.8|1902.5|1902.1|837
1675159500000|2023-01-31 10:05:00|1904.01|1903.71|1904.69|1904.39|1904.84|1904.54|1903.76|1903.43|590
1675159800000|2023-01-31 10:10:00|1904.7|1904.4|1903.47|1903.17|1904.71|1904.41|1903.34|1903.01|702
1675160100000|2023-01-31 10:15:00|1903.43|1903.13|1903.76|1903.46|1904.05|1903.75|1902.98|1902.6|655
1675160400000|2023-01-31 10:20:00|1903.86|1903.36|1904.93|1904.63|1906.29|1905.95|1903.52|1903.22|737
1675160700000|2023-01-31 10:25:00|1904.94|1904.64|1905.59|1905.29|1905.71|1905.31|1904.8|1904.47|520
1675161000000|2023-01-31 10:30:00|1905.58|1905.28|1904.65|1904.35|1905.72|1905.34|1904.65|1904.26|661
1675161300000|2023-01-31 10:35:00|1904.75|1904.25|1905.3|1905|1905.31|1905.01|1904.32|1904|542
1675161600000|2023-01-31 10:40:00|1905.31|1905.01|1904.64|1904.34|1905.41|1905.11|1904.39|1904.01|466
1675161900000|2023-01-31 10:45:00|1904.69|1904.39|1905.88|1905.38|1905.93|1905.54|1904.57|1904.18|521
1675162200000|2023-01-31 10:50:00|1905.76|1905.46|1905.66|1905.36|1906.18|1905.81|1905.41|1905.05|506
1675162500000|2023-01-31 10:55:00|1905.68|1905.38|1904.97|1904.67|1905.89|1905.55|1904.8|1904.44|650
1675162800000|2023-01-31 11:00:00|1904.93|1904.63|1905.13|1904.83|1905.4|1905.06|1904.89|1904.56|576
1675163100000|2023-01-31 11:05:00|1905.16|1904.86|1905.4|1905.1|1905.56|1905.2|1905.02|1904.66|462
1675163400000|2023-01-31 11:10:00|1905.39|1905.09|1904.79|1904.49|1905.62|1905.32|1904.71|1904.31|470
1675163700000|2023-01-31 11:15:00|1904.85|1904.55|1904.62|1904.32|1905.32|1904.98|1904.55|1904.18|511
1675164000000|2023-01-31 11:20:00|1904.64|1904.34|1904.42|1904.12|1904.82|1904.5|1904.42|1904.05|355
1675164300000|2023-01-31 11:25:00|1904.41|1904.11|1903.17|1902.87|1904.46|1904.16|1902.95|1902.65|391
1675164600000|2023-01-31 11:30:00|1903.18|1902.88|1901.64|1901.34|1903.25|1902.93|1901.39|1901|751
1675164900000|2023-01-31 11:35:00|1901.65|1901.35|1904.29|1903.79|1904.29|1903.96|1901.64|1901.31|662
1675165200000|2023-01-31 11:40:00|1904.2|1903.9|1904.31|1904.01|1904.61|1904.26|1903.84|1903.54|578
1675165500000|2023-01-31 11:45:00|1904.32|1904.02|1903|1902.7|1904.5|1904.12|1902.72|1902.4|676
1675165800000|2023-01-31 11:50:00|1903.1|1902.6|1903.6|1903.3|1903.63|1903.31|1902.68|1902.32|567
1675166100000|2023-01-31 11:55:00|1903.61|1903.31|1904.41|1904.11|1904.42|1904.12|1903.57|1903.27|571
1675166400000|2023-01-31 12:00:00|1904.4|1904.1|1902.64|1902.34|1904.71|1904.41|1902.56|1902.21|941
1675166700000|2023-01-31 12:05:00|1902.63|1902.33|1901.84|1901.54|1902.93|1902.54|1900.99|1900.69|810
1675167000000|2023-01-31 12:10:00|1901.83|1901.53|1903.18|1902.68|1903.49|1903.11|1901.17|1900.75|867
1675167300000|2023-01-31 12:15:00|1903.19|1902.69|1902.65|1902.35|1903.48|1903.15|1902.41|1902.09|669
1675167600000|2023-01-31 12:20:00|1902.6|1902.3|1902.72|1902.42|1903.33|1902.99|1902.11|1901.75|662
1675167900000|2023-01-31 12:25:00|1902.7|1902.4|1903.08|1902.78|1903.45|1903.15|1902.19|1901.82|687
1675168200000|2023-01-31 12:30:00|1903.09|1902.79|1903.75|1903.45|1904.31|1903.95|1902.71|1902.39|748
1675168500000|2023-01-31 12:35:00|1903.69|1903.39|1902.35|1902.05|1903.81|1903.5|1902.11|1901.81|583
1675168800000|2023-01-31 12:40:00|1902.32|1902.02|1905.67|1905.37|1905.67|1905.37|1902.31|1901.9|655
1675169100000|2023-01-31 12:45:00|1905.61|1905.31|1909.91|1909.61|1912.98|1912.68|1905.59|1905.24|1531
1675169400000|2023-01-31 12:50:00|1909.95|1909.65|1906.91|1906.61|1910.43|1910.03|1906.8|1906.42|1034
1675169700000|2023-01-31 12:55:00|1906.92|1906.62|1907.51|1907.01|1908|1907.63|1905.97|1905.6|818
1675170000000|2023-01-31 13:00:00|1907.5|1907|1909.08|1908.78|1909.68|1909.38|1906.85|1906.55|1233
1675170300000|2023-01-31 13:05:00|1909.09|1908.79|1910.05|1909.55|1910.65|1910.35|1908.99|1908.64|1032
1675170600000|2023-01-31 13:10:00|1910|1909.5|1909.01|1908.71|1910.24|1909.9|1908.26|1907.89|921
1675170900000|2023-01-31 13:15:00|1908.99|1908.69|1907.69|1907.39|1908.99|1908.69|1907.39|1907.09|1032
1675171200000|2023-01-31 13:20:00|1907.4|1907.1|1910.43|1910.13|1910.71|1910.35|1906.6|1906.3|1187
1675171500000|2023-01-31 13:25:00|1910.42|1910.12|1912.36|1911.86|1912.41|1911.91|1909.77|1909.4|1044
1675171800000|2023-01-31 13:30:00|1912.37|1911.87|1914.42|1914.12|1917.2|1916.9|1912.37|1911.87|1988
1675172100000|2023-01-31 13:35:00|1914.41|1914.11|1915.15|1914.85|1916|1915.7|1913.72|1913.42|1689
1675172400000|2023-01-31 13:40:00|1915.13|1914.83|1913.47|1913.17|1915.71|1915.41|1912.38|1912.08|1388
1675172700000|2023-01-31 13:45:00|1913.5|1913.2|1917.76|1917.46|1918.35|1918.05|1913.44|1913.14|1428
1675173000000|2023-01-31 13:50:00|1917.92|1917.42|1916.74|1916.44|1918.58|1918.28|1916.64|1916.34|1402
1675173300000|2023-01-31 13:55:00|1916.75|1916.45|1919.96|1919.46|1920.53|1920.23|1916.75|1916.45|1468
1675173600000|2023-01-31 14:00:00|1919.97|1919.47|1919.49|1919.19|1921.39|1921.02|1919.12|1918.76|1313
1675173900000|2023-01-31 14:05:00|1919.51|1919.21|1920.76|1920.46|1920.94|1920.57|1918.98|1918.64|1118
1675174200000|2023-01-31 14:10:00|1920.75|1920.45|1921.12|1920.82|1921.29|1920.99|1920.08|1919.78|988
1675174500000|2023-01-31 14:15:00|1921.13|1920.83|1919.58|1919.28|1921.83|1921.47|1918.73|1918.43|1125
1675174800000|2023-01-31 14:20:00|1919.52|1919.22|1921.8|1921.5|1922.02|1921.72|1918.73|1918.34|861
1675175100000|2023-01-31 14:25:00|1921.78|1921.48|1923.12|1922.82|1923.76|1923.43|1921.56|1921.26|1239
1675175400000|2023-01-31 14:30:00|1923.24|1922.94|1922.55|1922.25|1924.45|1924.15|1921.81|1921.51|1635
1675175700000|2023-01-31 14:35:00|1922.57|1922.27|1920.37|1920.07|1923.58|1923.28|1920.08|1919.78|1454
1675176000000|2023-01-31 14:40:00|1920.41|1920.11|1922.42|1921.92|1923.52|1923.21|1919.91|1919.61|1328
1675176300000|2023-01-31 14:45:00|1922.64|1922.14|1924.3|1924|1924.45|1924.15|1921.15|1920.78|1590
1675176600000|2023-01-31 14:50:00|1924.33|1924.03|1924.57|1924.27|1926.68|1926.38|1923.3|1923|1582
1675176900000|2023-01-31 14:55:00|1924.56|1924.26|1925.02|1924.52|1926.04|1925.74|1924.2|1923.9|1332
1675177200000|2023-01-31 15:00:00|1924.86|1924.56|1924.95|1924.65|1927.75|1927.45|1924.86|1924.56|1696
1675177500000|2023-01-31 15:05:00|1924.81|1924.51|1922.22|1921.92|1925.26|1924.96|1921.94|1921.64|1492
1675177800000|2023-01-31 15:10:00|1922.18|1921.88|1922.31|1922.01|1922.75|1922.38|1920.73|1920.4|1518
1675178100000|2023-01-31 15:15:00|1922.33|1922.03|1923.09|1922.79|1924.32|1923.93|1922.24|1921.94|1321
1675178400000|2023-01-31 15:20:00|1923.08|1922.78|1923.58|1923.28|1924.27|1923.97|1922.36|1922.06|1165
1675178700000|2023-01-31 15:25:00|1923.57|1923.27|1922.42|1922.12|1923.84|1923.54|1920.94|1920.54|1350
1675179000000|2023-01-31 15:30:00|1922.51|1922.21|1925.93|1925.63|1926.38|1926.07|1922.51|1922.21|1369
1675179300000|2023-01-31 15:35:00|1925.92|1925.62|1926.7|1926.4|1927.43|1927.13|1925.76|1925.46|1230
1675179600000|2023-01-31 15:40:00|1926.73|1926.43|1928.24|1927.94|1928.7|1928.4|1926.67|1926.37|1368
1675179900000|2023-01-31 15:45:00|1928.22|1927.92|1927.4|1927.1|1929.06|1928.76|1927.05|1926.71|1361
1675180200000|2023-01-31 15:50:00|1927.41|1927.11|1928.01|1927.71|1928.62|1928.32|1926.56|1926.26|1376
1675180500000|2023-01-31 15:55:00|1927.95|1927.65|1928.79|1928.49|1929.5|1929.19|1927.59|1927.28|1423
1675180800000|2023-01-31 16:00:00|1928.81|1928.51|1928.24|1927.94|1929.81|1929.51|1927.48|1927.15|1307
1675181100000|2023-01-31 16:05:00|1928.21|1927.91|1928.19|1927.89|1929.34|1929.04|1927.71|1927.38|1057
1675181400000|2023-01-31 16:10:00|1928.21|1927.91|1928.38|1928.08|1929.02|1928.63|1927.1|1926.8|1175
1675181700000|2023-01-31 16:15:00|1928.32|1928.02|1926.74|1926.44|1929.1|1928.8|1926.56|1926.26|1105
1675182000000|2023-01-31 16:20:00|1926.81|1926.51|1926.6|1926.3|1927.81|1927.4|1926.52|1926.18|932
1675182300000|2023-01-31 16:25:00|1926.58|1926.28|1928.69|1928.39|1929.25|1928.95|1926.58|1926.28|938
1675182600000|2023-01-31 16:30:00|1928.7|1928.4|1927.85|1927.55|1929.39|1929.09|1927.72|1927.42|996
1675182900000|2023-01-31 16:35:00|1927.74|1927.44|1929.05|1928.75|1929.22|1928.92|1927.72|1927.42|957
1675183200000|2023-01-31 16:40:00|1929.06|1928.76|1928.27|1927.97|1929.32|1928.95|1928.14|1927.78|863
1675183500000|2023-01-31 16:45:00|1928.26|1927.96|1926.98|1926.68|1928.78|1928.39|1926.64|1926.22|973
1675183800000|2023-01-31 16:50:00|1926.95|1926.65|1927.9|1927.6|1928.14|1927.8|1926.95|1926.65|780
1675184100000|2023-01-31 16:55:00|1927.91|1927.61|1927.6|1927.3|1928.48|1928.1|1927.4|1927.05|724
1675184400000|2023-01-31 17:00:00|1927.61|1927.31|1927.59|1927.09|1928.08|1927.78|1926.96|1926.66|845
1675184700000|2023-01-31 17:05:00|1927.62|1927.12|1928.82|1928.52|1928.93|1928.61|1927.38|1927.08|831
1675185000000|2023-01-31 17:10:00|1928.83|1928.53|1928.56|1928.06|1929.05|1928.67|1928.09|1927.65|850
1675185300000|2023-01-31 17:15:00|1928.55|1928.05|1929.53|1929.23|1929.72|1929.32|1928.42|1928.01|776
1675185600000|2023-01-31 17:20:00|1929.52|1929.22|1930.26|1929.96|1930.55|1930.2|1929.5|1929.2|720
1675185900000|2023-01-31 17:25:00|1930.27|1929.97|1930.12|1929.82|1930.49|1930.19|1929.5|1929.13|657
1675186200000|2023-01-31 17:30:00|1930.11|1929.81|1930.57|1930.27|1930.59|1930.29|1929.4|1929.1|694
1675186500000|2023-01-31 17:35:00|1930.59|1930.29|1930.18|1929.88|1930.81|1930.46|1929.89|1929.54|694
1675186800000|2023-01-31 17:40:00|1930.15|1929.85|1929.32|1929.02|1930.36|1930.06|1929.29|1928.98|582
1675187100000|2023-01-31 17:45:00|1929.31|1929.01|1929.79|1929.49|1930.14|1929.82|1929.15|1928.85|700
1675187400000|2023-01-31 17:50:00|1929.76|1929.46|1929.74|1929.44|1930.02|1929.7|1929.21|1928.91|589
1675187700000|2023-01-31 17:55:00|1929.73|1929.43|1929.82|1929.52|1930.21|1929.83|1929.3|1928.94|596
1675188000000|2023-01-31 18:00:00|1929.81|1929.51|1929.64|1929.34|1930.11|1929.71|1929.2|1928.82|709
1675188300000|2023-01-31 18:05:00|1929.63|1929.33|1930.74|1930.24|1930.85|1930.46|1929.2|1928.88|576
1675188600000|2023-01-31 18:10:00|1930.63|1930.33|1930.55|1930.25|1930.84|1930.44|1929.99|1929.61|702
1675188900000|2023-01-31 18:15:00|1930.54|1930.24|1930.64|1930.34|1930.8|1930.45|1930.49|1930.12|445
1675189200000|2023-01-31 18:20:00|1930.65|1930.35|1929.59|1929.29|1930.89|1930.59|1929.53|1929.19|595
1675189500000|2023-01-31 18:25:00|1929.58|1929.28|1929.84|1929.54|1930.39|1930.09|1929.1|1928.75|715
1675189800000|2023-01-31 18:30:00|1929.88|1929.58|1929.69|1929.39|1931.34|1931.04|1929.61|1929.25|680
1675190100000|2023-01-31 18:35:00|1929.61|1929.31|1929.26|1928.96|1929.99|1929.69|1928.93|1928.63|554
1675190400000|2023-01-31 18:40:00|1929.27|1928.97|1929.76|1929.26|1929.98|1929.66|1929.26|1928.96|470
1675190700000|2023-01-31 18:45:00|1929.73|1929.43|1929.84|1929.54|1930.07|1929.67|1929.56|1929.23|507
1675191000000|2023-01-31 18:50:00|1929.83|1929.53|1929.39|1929.09|1930.06|1929.66|1929.29|1928.88|467
1675191300000|2023-01-31 18:55:00|1929.44|1929.14|1929.55|1929.25|1929.68|1929.34|1929.17|1928.77|518
1675191600000|2023-01-31 19:00:00|1929.54|1929.24|1929.53|1929.23|1930.43|1930.13|1929.51|1929.13|494
1675191900000|2023-01-31 19:05:00|1929.54|1929.24|1929.83|1929.53|1930.16|1929.85|1929.33|1928.95|463
1675192200000|2023-01-31 19:10:00|1929.84|1929.54|1929.84|1929.34|1929.97|1929.57|1929.47|1929.07|403
1675192500000|2023-01-31 19:15:00|1929.83|1929.33|1929.56|1929.26|1929.92|1929.54|1929.22|1928.83|483
1675192800000|2023-01-31 19:20:00|1929.61|1929.31|1930.06|1929.56|1930.42|1930.05|1929.58|1929.22|447
1675193100000|2023-01-31 19:25:00|1929.96|1929.66|1930.12|1929.82|1930.52|1930.16|1929.83|1929.44|379
1675193400000|2023-01-31 19:30:00|1930.13|1929.83|1931.18|1930.68|1931.18|1930.78|1930.12|1929.72|426
1675193700000|2023-01-31 19:35:00|1931.17|1930.67|1930.17|1929.87|1931.32|1930.91|1930.15|1929.83|433
1675194000000|2023-01-31 19:40:00|1930.3|1929.8|1930.41|1930.11|1930.6|1930.3|1929.75|1929.34|423
1675194300000|2023-01-31 19:45:00|1930.4|1930.1|1930.5|1930|1930.88|1930.5|1930.27|1929.87|419
1675194600000|2023-01-31 19:50:00|1930.49|1929.99|1929.75|1929.45|1930.63|1930.2|1929.6|1929.22|447
1675194900000|2023-01-31 19:55:00|1929.73|1929.43|1928.92|1928.62|1929.78|1929.45|1928.61|1928.23|647
1675195200000|2023-01-31 20:00:00|1929.05|1928.75|1928.74|1928.44|1929.1|1928.75|1928.56|1928.17|580
1675195500000|2023-01-31 20:05:00|1928.76|1928.46|1928.62|1928.32|1929.38|1929.05|1928.56|1928.15|490
1675195800000|2023-01-31 20:10:00|1928.71|1928.21|1927.95|1927.65|1928.8|1928.41|1927.81|1927.5|515
1675196100000|2023-01-31 20:15:00|1927.96|1927.66|1927.94|1927.44|1928.14|1927.77|1927.62|1927.21|542
1675196400000|2023-01-31 20:20:00|1927.81|1927.51|1927.79|1927.29|1928.47|1928.11|1927.57|1927.21|491
1675196700000|2023-01-31 20:25:00|1927.68|1927.38|1928|1927.7|1928.52|1928.12|1927.66|1927.3|495
1675197000000|2023-01-31 20:30:00|1928.1|1927.6|1928.09|1927.59|1928.48|1928.18|1927.9|1927.5|462
1675197300000|2023-01-31 20:35:00|1928.08|1927.58|1927.98|1927.48|1928.12|1927.76|1927.55|1927.17|464
1675197600000|2023-01-31 20:40:00|1927.99|1927.49|1927.99|1927.69|1928.16|1927.86|1927.43|1927.04|524
1675197900000|2023-01-31 20:45:00|1927.95|1927.65|1927.63|1927.33|1928.42|1928.01|1927.53|1927.16|568
1675198200000|2023-01-31 20:50:00|1927.62|1927.32|1927.85|1927.55|1928.34|1927.98|1927.62|1927.25|672
1675198500000|2023-01-31 20:55:00|1927.95|1927.45|1928.75|1928.45|1928.75|1928.45|1927.69|1927.29|801
1675198800000|2023-01-31 21:00:00|1928.71|1928.41|1928.2|1927.9|1928.98|1928.66|1928.08|1927.74|860
1675199100000|2023-01-31 21:05:00|1928.21|1927.91|1928.37|1928.07|1928.88|1928.51|1928.19|1927.79|511
1675199400000|2023-01-31 21:10:00|1928.36|1928.06|1928.58|1928.28|1928.81|1928.44|1928.31|1927.95|393
1675199700000|2023-01-31 21:15:00|1928.63|1928.33|1928.64|1928.34|1929.03|1928.63|1928.42|1928.04|359
1675200000000|2023-01-31 21:20:00|1928.75|1928.25|1928.51|1928.01|1928.91|1928.53|1928.25|1927.89|301
1675200300000|2023-01-31 21:25:00|1928.5|1928|1928.62|1928.12|1928.81|1928.41|1928.4|1927.94|267
1675200600000|2023-01-31 21:30:00|1928.63|1928.13|1928.68|1928.18|1928.75|1928.37|1928.35|1927.86|227
1675200900000|2023-01-31 21:35:00|1928.63|1928.13|1928.77|1928.27|1929.07|1928.57|1928.56|1928.1|224
1675201200000|2023-01-31 21:40:00|1928.78|1928.28|1928.56|1928.06|1928.93|1928.53|1928.56|1928.06|201
1675201500000|2023-01-31 21:45:00|1928.65|1928.15|1928.18|1927.68|1928.74|1928.24|1928.09|1927.59|285
1675201800000|2023-01-31 21:50:00|1928.17|1927.67|1928.35|1927.85|1928.58|1928.08|1928.17|1927.67|197
1675202100000|2023-01-31 21:55:00|1928.36|1927.86|1928.72|1928.22|1928.76|1928.26|1928.18|1927.68|258
1675206000000|2023-01-31 23:00:00|1928.5|1928|1927.9|1927.4|1928.51|1928.01|1927.6|1927.1|271
1675206300000|2023-01-31 23:05:00|1927.89|1927.39|1927.64|1927.14|1928.19|1927.69|1927.64|1927.14|174
1675206600000|2023-01-31 23:10:00|1927.66|1927.16|1927.65|1927.15|1927.69|1927.19|1927.44|1926.94|161
1675206900000|2023-01-31 23:15:00|1927.66|1927.16|1928.1|1927.6|1928.38|1927.97|1927.66|1927.16|184
1675207200000|2023-01-31 23:20:00|1928.18|1927.68|1928.44|1927.94|1928.61|1928.16|1927.95|1927.57|155
1675207500000|2023-01-31 23:25:00|1928.41|1927.91|1928.31|1927.81|1928.63|1928.23|1928.19|1927.78|142
1675207800000|2023-01-31 23:30:00|1928.3|1927.8|1927.86|1927.36|1928.37|1927.98|1927.74|1927.33|169
1675208100000|2023-01-31 23:35:00|1927.85|1927.35|1927.6|1927.1|1928.01|1927.55|1927.48|1926.98|189
1675208400000|2023-01-31 23:40:00|1927.64|1927.14|1927.84|1927.34|1928.33|1927.9|1927.51|1927.05|210
1675208700000|2023-01-31 23:45:00|1927.8|1927.3|1928.05|1927.55|1928.33|1927.92|1927.69|1927.22|190
1675209000000|2023-01-31 23:50:00|1928.03|1927.53|1928.05|1927.55|1928.17|1927.78|1927.74|1927.35|200
1675209300000|2023-01-31 23:55:00|1927.94|1927.64|1927.64|1927.14|1928.08|1927.7|1927.42|1927|189
1675209600000|2023-02-01 00:00:00|1927.69|1927.19|1927.97|1927.47|1928.21|1927.87|1927.41|1927.01|372
1675209900000|2023-02-01 00:05:00|1927.93|1927.63|1927.93|1927.63|1928.23|1927.89|1927.59|1927.2|332
1675210200000|2023-02-01 00:10:00|1927.88|1927.58|1927.56|1927.26|1927.96|1927.66|1927.24|1926.93|292
1675210500000|2023-02-01 00:15:00|1927.55|1927.25|1927.18|1926.68|1927.72|1927.3|1926.95|1926.55|346
1675210800000|2023-02-01 00:20:00|1927.2|1926.7|1927.38|1927.08|1927.51|1927.12|1926.83|1926.45|307
1675211100000|2023-02-01 00:25:00|1927.39|1927.09|1927.29|1926.99|1927.58|1927.21|1927.06|1926.56|290
1675211400000|2023-02-01 00:30:00|1927.28|1926.98|1928.46|1927.96|1928.47|1927.97|1927.26|1926.83|313
1675211700000|2023-02-01 00:35:00|1928.44|1927.94|1928.08|1927.58|1928.45|1928.03|1927.71|1927.31|301
1675212000000|2023-02-01 00:40:00|1928.07|1927.57|1928.03|1927.53|1928.17|1927.8|1927.76|1927.35|257
1675212300000|2023-02-01 00:45:00|1928.04|1927.54|1927.71|1927.21|1928.24|1927.76|1927.41|1927.01|320
1675212600000|2023-02-01 00:50:00|1927.63|1927.33|1927.87|1927.57|1928.09|1927.68|1927.39|1926.99|433
1675212900000|2023-02-01 00:55:00|1927.88|1927.58|1927.85|1927.35|1928.08|1927.67|1927.33|1926.97|423
1675213200000|2023-02-01 01:00:00|1927.88|1927.38|1928.29|1927.79|1929.07|1928.62|1927.76|1927.38|707
1675213500000|2023-02-01 01:05:00|1928.22|1927.72|1928.32|1927.82|1928.44|1928.07|1927.85|1927.45|571
1675213800000|2023-02-01 01:10:00|1928.33|1927.83|1927.18|1926.68|1928.4|1928.03|1926.61|1926.31|656
1675214100000|2023-02-01 01:15:00|1927.19|1926.69|1926.62|1926.12|1927.35|1926.99|1926.37|1925.99|554
1675214400000|2023-02-01 01:20:00|1926.47|1926.17|1925.97|1925.67|1926.73|1926.38|1925.85|1925.49|556
1675214700000|2023-02-01 01:25:00|1925.98|1925.68|1926.49|1926.19|1926.7|1926.31|1925.81|1925.41|449
1675215000000|2023-02-01 01:30:00|1926.5|1926.2|1927.69|1927.19|1927.73|1927.33|1926.46|1926.08|622
1675215300000|2023-02-01 01:35:00|1927.57|1927.27|1927.83|1927.33|1927.99|1927.62|1927.35|1927.02|573
1675215600000|2023-02-01 01:40:00|1927.75|1927.45|1928.35|1928.05|1929.09|1928.7|1927.75|1927.4|629
1675215900000|2023-02-01 01:45:00|1928.29|1927.99|1927.96|1927.46|1928.46|1928.08|1927.82|1927.39|512
1675216200000|2023-02-01 01:50:00|1927.95|1927.45|1927.42|1927.12|1928.03|1927.62|1926.86|1926.45|561
1675216500000|2023-02-01 01:55:00|1927.4|1927.1|1927.46|1926.96|1927.64|1927.28|1927.07|1926.68|558
1675216800000|2023-02-01 02:00:00|1927.45|1926.95|1926.17|1925.87|1927.58|1927.19|1926.08|1925.72|560
1675217100000|2023-02-01 02:05:00|1926.16|1925.86|1926.51|1926.21|1927.08|1926.71|1926.06|1925.69|376
1675217400000|2023-02-01 02:10:00|1926.48|1926.18|1925.61|1925.31|1926.72|1926.36|1925.48|1925.08|466
1675217700000|2023-02-01 02:15:00|1925.64|1925.34|1925.96|1925.46|1926.11|1925.71|1925.34|1924.95|405
1675218000000|2023-02-01 02:20:00|1925.92|1925.62|1925.21|1924.91|1925.99|1925.62|1925.2|1924.9|390
1675218300000|2023-02-01 02:25:00|1925.2|1924.9|1925.24|1924.94|1925.74|1925.32|1924.95|1924.63|359
1675218600000|2023-02-01 02:30:00|1925.34|1924.84|1925.55|1925.05|1925.8|1925.45|1925.17|1924.8|413
1675218900000|2023-02-01 02:35:00|1925.45|1925.15|1924.91|1924.61|1925.71|1925.35|1924.79|1924.39|387
1675219200000|2023-02-01 02:40:00|1925.01|1924.51|1925.24|1924.74|1925.42|1925.02|1924.87|1924.43|404
1675219500000|2023-02-01 02:45:00|1925.23|1924.73|1925.1|1924.6|1925.67|1925.28|1924.74|1924.38|421
1675219800000|2023-02-01 02:50:00|1925.01|1924.71|1924.99|1924.69|1925.57|1925.22|1924.94|1924.55|451
1675220100000|2023-02-01 02:55:00|1925|1924.7|1925.59|1925.09|1925.72|1925.31|1925|1924.61|404
1675220400000|2023-02-01 03:00:00|1925.6|1925.1|1925.57|1925.07|1926.01|1925.61|1925.35|1924.92|389
1675220700000|2023-02-01 03:05:00|1925.48|1925.18|1925.81|1925.51|1925.92|1925.56|1925.18|1924.8|389
1675221000000|2023-02-01 03:10:00|1925.91|1925.41|1926.23|1925.93|1926.57|1926.13|1925.79|1925.39|451
1675221300000|2023-02-01 03:15:00|1926.33|1925.83|1926.24|1925.94|1926.56|1926.19|1925.9|1925.5|352
1675221600000|2023-02-01 03:20:00|1926.33|1925.83|1926.22|1925.72|1926.36|1925.99|1925.81|1925.47|280
1675221900000|2023-02-01 03:25:00|1926.26|1925.76|1926.77|1926.27|1926.8|1926.39|1926.11|1925.71|324
1675222200000|2023-02-01 03:30:00|1926.66|1926.36|1926.97|1926.47|1927.42|1927.01|1926.5|1926.1|467
1675222500000|2023-02-01 03:35:00|1926.99|1926.49|1926.66|1926.36|1926.99|1926.63|1926.59|1926.22|283
1675222800000|2023-02-01 03:40:00|1926.65|1926.35|1927.18|1926.68|1927.2|1926.77|1926.47|1926.07|339
1675223100000|2023-02-01 03:45:00|1927.16|1926.66|1927.38|1927.08|1927.64|1927.27|1927.03|1926.66|311
1675223400000|2023-02-01 03:50:00|1927.5|1927|1927.74|1927.24|1927.79|1927.39|1927.16|1926.76|308
1675223700000|2023-02-01 03:55:00|1927.72|1927.22|1927.03|1926.73|1927.8|1927.43|1927.03|1926.64|337
1675224000000|2023-02-01 04:00:00|1926.93|1926.63|1927.82|1927.52|1927.98|1927.59|1926.81|1926.47|265
1675224300000|2023-02-01 04:05:00|1927.83|1927.53|1927.73|1927.43|1928.12|1927.74|1927.43|1927.07|359
1675224600000|2023-02-01 04:10:00|1927.74|1927.44|1928.36|1927.86|1928.4|1927.97|1927.74|1927.37|305
1675224900000|2023-02-01 04:15:00|1928.23|1927.93|1928.29|1927.79|1928.84|1928.43|1928.18|1927.78|347
1675225200000|2023-02-01 04:20:00|1928.35|1927.85|1927.81|1927.51|1928.66|1928.21|1927.76|1927.39|402
1675225500000|2023-02-01 04:25:00|1927.8|1927.5|1927.55|1927.25|1927.97|1927.59|1927.37|1927.04|305
1675225800000|2023-02-01 04:30:00|1927.54|1927.24|1928.06|1927.56|1928.48|1928.09|1927.47|1927.11|338
1675226100000|2023-02-01 04:35:00|1927.95|1927.65|1927.17|1926.87|1928.26|1927.86|1927.1|1926.8|327
1675226400000|2023-02-01 04:40:00|1927.2|1926.9|1926.22|1925.92|1927.38|1926.99|1926.21|1925.82|335
1675226700000|2023-02-01 04:45:00|1926.23|1925.93|1925.89|1925.59|1926.52|1926.12|1925.82|1925.43|321
1675227000000|2023-02-01 04:50:00|1925.88|1925.58|1926.16|1925.86|1926.38|1925.98|1925.8|1925.48|271
1675227300000|2023-02-01 04:55:00|1926.25|1925.75|1926.06|1925.56|1926.76|1926.4|1925.94|1925.56|259
1675227600000|2023-02-01 05:00:00|1926.05|1925.55|1926.43|1926.13|1926.66|1926.28|1925.8|1925.46|341
1675227900000|2023-02-01 05:05:00|1926.48|1926.18|1926.12|1925.82|1926.58|1926.19|1926.01|1925.69|263
1675228200000|2023-02-01 05:10:00|1926.13|1925.83|1926.57|1926.07|1926.69|1926.3|1925.8|1925.42|259
1675228500000|2023-02-01 05:15:00|1926.59|1926.09|1925.51|1925.21|1926.85|1926.46|1925.38|1925.06|393
1675228800000|2023-02-01 05:20:00|1925.5|1925.2|1926.25|1925.75|1926.3|1925.93|1925.37|1925.07|270
1675229100000|2023-02-01 05:25:00|1926.24|1925.74|1926.47|1926.17|1927.06|1926.69|1926.11|1925.71|313
1675229400000|2023-02-01 05:30:00|1926.48|1926.18|1927.35|1927.05|1927.51|1927.09|1925.78|1925.48|528
1675229700000|2023-02-01 05:35:00|1927.47|1926.97|1926.88|1926.58|1927.65|1927.32|1926.66|1926.31|388
1675230000000|2023-02-01 05:40:00|1926.85|1926.55|1926.13|1925.83|1926.99|1926.59|1925.7|1925.34|469
1675230300000|2023-02-01 05:45:00|1926.22|1925.72|1926.89|1926.59|1927.03|1926.63|1926.05|1925.7|472
1675230600000|2023-02-01 05:50:00|1926.9|1926.6|1926.92|1926.62|1927.53|1927.15|1926.82|1926.42|434
1675230900000|2023-02-01 05:55:00|1926.87|1926.57|1926.35|1925.85|1927.09|1926.68|1925.79|1925.49|501
1675231200000|2023-02-01 06:00:00|1926.36|1925.86|1926.31|1926.01|1926.79|1926.39|1926.02|1925.66|488
1675231500000|2023-02-01 06:05:00|1926.3|1926|1927.37|1927.07|1927.62|1927.24|1926.29|1925.9|483
1675231800000|2023-02-01 06:10:00|1927.36|1927.06|1926.91|1926.61|1927.49|1927.13|1926.72|1926.35|442
1675232100000|2023-02-01 06:15:00|1926.9|1926.6|1927.1|1926.6|1927.17|1926.78|1926.59|1926.2|375
1675232400000|2023-02-01 06:20:00|1927.12|1926.62|1926.79|1926.49|1927.21|1926.81|1926.64|1926.27|341
1675232700000|2023-02-01 06:25:00|1926.93|1926.43|1926.66|1926.16|1926.93|1926.55|1926.17|1925.87|408
1675233000000|2023-02-01 06:30:00|1926.67|1926.17|1927.83|1927.53|1928.55|1928.18|1926.65|1926.15|608
1675233300000|2023-02-01 06:35:00|1927.85|1927.55|1928.02|1927.52|1928.33|1927.93|1927.59|1927.19|451
1675233600000|2023-02-01 06:40:00|1928.03|1927.53|1926.87|1926.57|1928.14|1927.75|1926.81|1926.49|588
1675233900000|2023-02-01 06:45:00|1926.86|1926.56|1927.33|1927.03|1927.36|1927.05|1926.29|1925.89|518
1675234200000|2023-02-01 06:50:00|1927.43|1926.93|1926.9|1926.6|1927.52|1927.14|1926.69|1926.31|577
1675234500000|2023-02-01 06:55:00|1926.97|1926.47|1927.08|1926.78|1927.34|1927|1926.39|1926|438
1675234800000|2023-02-01 07:00:00|1927.18|1926.68|1928.59|1928.29|1928.79|1928.42|1927.11|1926.68|636
1675235100000|2023-02-01 07:05:00|1928.61|1928.31|1927.9|1927.6|1929.52|1929.17|1927.7|1927.36|657
1675235400000|2023-02-01 07:10:00|1927.91|1927.61|1927.44|1927.14|1928.46|1928.06|1927.11|1926.81|657
1675235700000|2023-02-01 07:15:00|1927.42|1927.12|1927.99|1927.69|1928.33|1928.03|1927.38|1927.01|503
1675236000000|2023-02-01 07:20:00|1927.98|1927.68|1927.54|1927.24|1928.09|1927.79|1926.32|1925.96|653
1675236300000|2023-02-01 07:25:00|1927.64|1927.14|1926.75|1926.45|1927.64|1927.29|1926.44|1926.07|622
1675236600000|2023-02-01 07:30:00|1926.74|1926.44|1925.09|1924.79|1926.93|1926.63|1924.75|1924.39|694
1675236900000|2023-02-01 07:35:00|1925.19|1924.69|1925.38|1925.08|1925.86|1925.49|1924.98|1924.61|708
1675237200000|2023-02-01 07:40:00|1925.34|1925.04|1924.47|1924.17|1925.47|1925.09|1924.34|1924.02|530
1675237500000|2023-02-01 07:45:00|1924.51|1924.21|1925.17|1924.87|1925.17|1924.87|1924.47|1924.12|554
1675237800000|2023-02-01 07:50:00|1925.27|1924.77|1924.68|1924.38|1925.27|1924.87|1924.32|1923.97|625
1675238100000|2023-02-01 07:55:00|1924.7|1924.4|1925.18|1924.88|1925.47|1925.17|1924.66|1924.31|757
1675238400000|2023-02-01 08:00:00|1925.21|1924.91|1924.35|1924.05|1925.3|1925|1923.81|1923.51|933
1675238700000|2023-02-01 08:05:00|1924.34|1924.04|1923.67|1923.37|1924.58|1924.28|1923.63|1923.26|681
1675239000000|2023-02-01 08:10:00|1923.6|1923.3|1924.11|1923.81|1924.65|1924.35|1923.54|1923.21|653
1675239300000|2023-02-01 08:15:00|1924.12|1923.82|1924.79|1924.49|1925.62|1925.32|1923.88|1923.58|720
1675239600000|2023-02-01 08:20:00|1924.81|1924.51|1924.46|1924.16|1924.97|1924.63|1923.47|1923.17|762
1675239900000|2023-02-01 08:25:00|1924.35|1924.05|1925.12|1924.82|1925.13|1924.83|1924.35|1924.05|594
1675240200000|2023-02-01 08:30:00|1925.13|1924.83|1925.47|1925.17|1925.6|1925.3|1924.7|1924.4|579
1675240500000|2023-02-01 08:35:00|1925.46|1925.16|1926.23|1925.93|1926.37|1926.02|1925.28|1924.97|683
1675240800000|2023-02-01 08:40:00|1926.24|1925.94|1926.44|1926.14|1927.37|1927.02|1926.21|1925.83|695
1675241100000|2023-02-01 08:45:00|1926.46|1926.16|1925.93|1925.63|1926.97|1926.66|1925.5|1925.2|712
1675241400000|2023-02-01 08:50:00|1925.92|1925.62|1926.69|1926.39|1927.03|1926.64|1925.56|1925.25|667
1675241700000|2023-02-01 08:55:00|1926.74|1926.44|1925.97|1925.67|1926.84|1926.54|1925.76|1925.45|546
1675242000000|2023-02-01 09:00:00|1925.96|1925.66|1925.52|1925.22|1926.37|1926.02|1925.4|1925.04|781
1675242300000|2023-02-01 09:05:00|1925.55|1925.25|1925.42|1925.12|1925.92|1925.56|1924.95|1924.56|632
1675242600000|2023-02-01 09:10:00|1925.43|1925.13|1924.45|1924.15|1925.48|1925.16|1924.36|1923.98|625
1675242900000|2023-02-01 09:15:00|1924.44|1924.14|1924.74|1924.44|1924.82|1924.49|1924.26|1923.96|584
1675243200000|2023-02-01 09:20:00|1924.73|1924.43|1924.42|1924.12|1924.84|1924.44|1924.1|1923.75|598
1675243500000|2023-02-01 09:25:00|1924.43|1924.13|1924.71|1924.41|1924.93|1924.6|1924.09|1923.79|576
1675243800000|2023-02-01 09:30:00|1924.7|1924.4|1924.26|1923.96|1924.77|1924.45|1923.74|1923.36|657
1675244100000|2023-02-01 09:35:00|1924.27|1923.97|1925.05|1924.75|1925.59|1925.26|1924.08|1923.76|668
1675244400000|2023-02-01 09:40:00|1925.06|1924.76|1924.72|1924.42|1925.24|1924.94|1924.66|1924.34|549
1675244700000|2023-02-01 09:45:00|1924.64|1924.34|1925.78|1925.48|1925.88|1925.58|1924.21|1923.84|548
1675245000000|2023-02-01 09:50:00|1925.77|1925.47|1925.33|1925.03|1926.09|1925.79|1924.92|1924.56|570
1675245300000|2023-02-01 09:55:00|1925.32|1925.02|1925.39|1924.89|1925.87|1925.53|1924.97|1924.66|520
1675245600000|2023-02-01 10:00:00|1925.29|1924.99|1924.95|1924.65|1925.83|1925.51|1924.62|1924.26|775
1675245900000|2023-02-01 10:05:00|1924.96|1924.66|1924.95|1924.45|1925.76|1925.45|1924.84|1924.45|539
1675246200000|2023-02-01 10:10:00|1924.89|1924.59|1924.74|1924.44|1925.58|1925.27|1924.7|1924.4|612
1675246500000|2023-02-01 10:15:00|1924.88|1924.58|1924.5|1924.2|1924.88|1924.58|1923.97|1923.58|540
1675246800000|2023-02-01 10:20:00|1924.49|1924.19|1925.23|1924.93|1925.45|1925.15|1924.28|1923.98|441
1675247100000|2023-02-01 10:25:00|1925.24|1924.94|1926.08|1925.78|1926.37|1926.06|1925.22|1924.9|518
1675247400000|2023-02-01 10:30:00|1926.1|1925.8|1926.1|1925.8|1926.91|1926.59|1925.84|1925.5|586
1675247700000|2023-02-01 10:35:00|1926.09|1925.79|1925.89|1925.59|1926.55|1926.25|1925.76|1925.39|558
1675248000000|2023-02-01 10:40:00|1925.9|1925.6|1926.56|1926.26|1926.8|1926.5|1925.69|1925.39|411
1675248300000|2023-02-01 10:45:00|1926.57|1926.27|1927.16|1926.86|1927.18|1926.88|1926.41|1926.11|383
1675248600000|2023-02-01 10:50:00|1927.15|1926.85|1927.03|1926.73|1927.45|1927.15|1926.58|1926.22|509
1675248900000|2023-02-01 10:55:00|1927.04|1926.74|1926.69|1926.39|1927.04|1926.74|1926.18|1925.88|418
1675249200000|2023-02-01 11:00:00|1926.71|1926.41|1927.45|1926.95|1927.65|1927.33|1926.08|1925.75|577
1675249500000|2023-02-01 11:05:00|1927.46|1926.96|1926.62|1926.32|1927.75|1927.43|1926.41|1926.11|482
1675249800000|2023-02-01 11:10:00|1926.63|1926.33|1927.93|1927.63|1927.96|1927.66|1926.62|1926.23|428
1675250100000|2023-02-01 11:15:00|1927.92|1927.62|1927.92|1927.62|1928.01|1927.69|1927.47|1927.13|451
1675250400000|2023-02-01 11:20:00|1927.97|1927.67|1928.16|1927.86|1928.2|1927.86|1927.73|1927.36|546
1675250700000|2023-02-01 11:25:00|1928.15|1927.85|1929.87|1929.57|1930.47|1930.15|1927.93|1927.59|782
1675251000000|2023-02-01 11:30:00|1929.86|1929.56|1930.08|1929.78|1930.2|1929.9|1929.54|1929.21|515
1675251300000|2023-02-01 11:35:00|1930.06|1929.76|1929.17|1928.87|1930.37|1930.07|1929.15|1928.85|634
1675251600000|2023-02-01 11:40:00|1929.18|1928.88|1929.16|1928.86|1929.88|1929.52|1929.16|1928.77|467
1675251900000|2023-02-01 11:45:00|1929.17|1928.87|1928.94|1928.64|1929.57|1929.21|1928.91|1928.61|522
1675252200000|2023-02-01 11:50:00|1928.93|1928.63|1929.16|1928.86|1929.5|1929.12|1928.81|1928.5|566
1675252500000|2023-02-01 11:55:00|1929.15|1928.85|1929.01|1928.71|1929.43|1929.08|1928.82|1928.47|425
1675252800000|2023-02-01 12:00:00|1929.02|1928.72|1930.76|1930.46|1930.96|1930.66|1928.94|1928.59|617
1675253100000|2023-02-01 12:05:00|1930.75|1930.45|1931.21|1930.91|1931.88|1931.5|1930.41|1930.08|736
1675253400000|2023-02-01 12:10:00|1931.22|1930.92|1930.54|1930.04|1931.34|1931.03|1930.23|1929.9|555
1675253700000|2023-02-01 12:15:00|1930.42|1930.12|1929.7|1929.4|1930.55|1930.22|1929.12|1928.82|586
1675254000000|2023-02-01 12:20:00|1929.71|1929.41|1929.8|1929.5|1930.34|1930|1929.57|1929.23|510
1675254300000|2023-02-01 12:25:00|1929.81|1929.51|1929.52|1929.22|1929.87|1929.53|1928.79|1928.4|429
1675254600000|2023-02-01 12:30:00|1929.51|1929.21|1929.06|1928.76|1929.72|1929.4|1928.81|1928.43|492
1675254900000|2023-02-01 12:35:00|1929.04|1928.74|1929.48|1929.18|1929.54|1929.24|1928.16|1927.86|587
1675255200000|2023-02-01 12:40:00|1929.5|1929.2|1931.69|1931.39|1931.7|1931.4|1929.48|1929.18|563
1675255500000|2023-02-01 12:45:00|1931.65|1931.35|1929.47|1929.17|1931.71|1931.41|1929.34|1928.98|633
1675255800000|2023-02-01 12:50:00|1929.46|1929.16|1930.16|1929.86|1930.28|1929.94|1928.76|1928.46|643
1675256100000|2023-02-01 12:55:00|1930.15|1929.85|1929.89|1929.59|1930.43|1930.12|1929.63|1929.33|592
1675256400000|2023-02-01 13:00:00|1929.95|1929.65|1930.19|1929.89|1930.87|1930.56|1929.75|1929.45|885
1675256700000|2023-02-01 13:05:00|1930.2|1929.9|1930.71|1930.41|1930.85|1930.51|1929.92|1929.52|659
1675257000000|2023-02-01 13:10:00|1930.69|1930.39|1930.83|1930.33|1931.03|1930.65|1930.17|1929.83|743
1675257300000|2023-02-01 13:15:00|1930.73|1930.23|1931.45|1931.15|1933.12|1932.72|1930.61|1930.23|1459
1675257600000|2023-02-01 13:20:00|1931.47|1931.17|1931.87|1931.57|1933.43|1933.13|1931.39|1931.09|1347
1675257900000|2023-02-01 13:25:00|1931.86|1931.56|1930.48|1930.18|1933.43|1933.13|1930.13|1929.76|1175
1675258200000|2023-02-01 13:30:00|1930.5|1930.2|1928.6|1928.3|1931.06|1930.76|1928.29|1927.99|1159
1675258500000|2023-02-01 13:35:00|1928.59|1928.29|1928.28|1927.98|1928.69|1928.39|1927.34|1927.04|1069
1675258800000|2023-02-01 13:40:00|1928.3|1928|1930.44|1930.14|1930.45|1930.15|1927.04|1926.67|1042
1675259100000|2023-02-01 13:45:00|1930.43|1930.13|1930.66|1930.36|1931.35|1931.04|1930.18|1929.81|797
1675259400000|2023-02-01 13:50:00|1930.67|1930.37|1929.95|1929.65|1931.6|1931.3|1928.77|1928.42|903
1675259700000|2023-02-01 13:55:00|1929.96|1929.66|1929.56|1929.26|1930.53|1930.23|1929.45|1929.15|840
1675260000000|2023-02-01 14:00:00|1929.55|1929.25|1928.82|1928.52|1930.23|1929.93|1928.21|1927.91|894
1675260300000|2023-02-01 14:05:00|1928.8|1928.5|1930.88|1930.38|1930.88|1930.54|1928.36|1928.03|898
1675260600000|2023-02-01 14:10:00|1930.87|1930.37|1930.34|1930.04|1931.4|1931.04|1929.82|1929.52|788
1675260900000|2023-02-01 14:15:00|1930.33|1930.03|1931.97|1931.47|1932.54|1932.24|1930.03|1929.73|872
1675261200000|2023-02-01 14:20:00|1931.85|1931.55|1932.19|1931.89|1932.82|1932.52|1931.63|1931.24|877
1675261500000|2023-02-01 14:25:00|1932.21|1931.91|1932.77|1932.47|1933.17|1932.87|1932.12|1931.82|759
1675261800000|2023-02-01 14:30:00|1932.78|1932.48|1932.18|1931.88|1932.78|1932.48|1930.89|1930.56|1345
1675262100000|2023-02-01 14:35:00|1932.19|1931.89|1930.94|1930.64|1932.19|1931.89|1930.56|1930.26|1211
1675262400000|2023-02-01 14:40:00|1930.93|1930.63|1929.68|1929.38|1931.59|1931.29|1929.46|1929.13|1201
1675262700000|2023-02-01 14:45:00|1929.69|1929.39|1927.55|1927.25|1930.06|1929.62|1927.54|1927.19|1372
1675263000000|2023-02-01 14:50:00|1927.54|1927.24|1927.76|1927.46|1928.94|1928.64|1926.76|1926.46|1192
1675263300000|2023-02-01 14:55:00|1927.77|1927.47|1928.14|1927.64|1928.71|1928.21|1927.08|1926.72|1057
1675263600000|2023-02-01 15:00:00|1928.48|1927.98|1925.77|1925.47|1930.55|1929.28|1922.99|1922.69|1919
1675263900000|2023-02-01 15:05:00|1925.81|1925.51|1925.88|1925.58|1926.16|1925.85|1923.88|1923.52|1662
1675264200000|2023-02-01 15:10:00|1925.89|1925.59|1927.3|1927|1927.71|1927.38|1925.39|1925|1451
1675264500000|2023-02-01 15:15:00|1927.29|1926.99|1926.46|1926.16|1927.36|1927.06|1925.55|1925.25|1305
1675264800000|2023-02-01 15:20:00|1926.45|1926.15|1927.13|1926.83|1927.44|1927.07|1925.28|1924.98|1271
1675265100000|2023-02-01 15:25:00|1927.2|1926.9|1928.57|1928.27|1928.57|1928.27|1926.79|1926.49|1303
1675265400000|2023-02-01 15:30:00|1928.56|1928.26|1929.39|1929.09|1930.32|1929.91|1928.18|1927.88|1269
1675265700000|2023-02-01 15:35:00|1929.38|1929.08|1928.82|1928.52|1929.84|1929.54|1927.93|1927.63|1205
1675266000000|2023-02-01 15:40:00|1928.8|1928.5|1930.18|1929.88|1930.72|1930.38|1928.52|1928.22|1215
1675266300000|2023-02-01 15:45:00|1930.21|1929.91|1931.68|1931.38|1932.12|1931.73|1929.97|1929.67|1114
1675266600000|2023-02-01 15:50:00|1931.69|1931.39|1931.13|1930.83|1931.84|1931.47|1929.96|1929.66|1219
1675266900000|2023-02-01 15:55:00|1931.16|1930.86|1932.1|1931.8|1932.54|1932.19|1930.77|1930.4|1145
1675267200000|2023-02-01 16:00:00|1932.09|1931.79|1931.25|1930.95|1932.26|1931.92|1930.2|1929.79|1206
1675267500000|2023-02-01 16:05:00|1931.22|1930.92|1929.76|1929.46|1931.54|1931.2|1929.76|1929.39|987
1675267800000|2023-02-01 16:10:00|1929.79|1929.49|1930.27|1929.97|1930.76|1930.38|1929.34|1929.04|959
1675268100000|2023-02-01 16:15:00|1930.29|1929.99|1929.42|1929.12|1930.49|1930.11|1929.02|1928.67|882
1675268400000|2023-02-01 16:20:00|1929.4|1929.1|1929.24|1928.94|1930.07|1929.69|1929.04|1928.63|832
1675268700000|2023-02-01 16:25:00|1929.35|1929.05|1928.31|1928.01|1929.5|1929.2|1928.31|1927.97|825
1675269000000|2023-02-01 16:30:00|1928.32|1928.02|1929.24|1928.94|1929.39|1929.07|1927.59|1927.19|907
1675269300000|2023-02-01 16:35:00|1929.25|1928.95|1928.04|1927.74|1929.27|1928.97|1927.69|1927.39|762
1675269600000|2023-02-01 16:40:00|1928.03|1927.73|1926.66|1926.36|1928.04|1927.74|1926.6|1926.3|750
1675269900000|2023-02-01 16:45:00|1926.65|1926.35|1925.26|1924.76|1926.72|1926.35|1924.99|1924.69|894
1675270200000|2023-02-01 16:50:00|1925.25|1924.75|1925.03|1924.73|1925.7|1925.3|1924.86|1924.5|818
1675270500000|2023-02-01 16:55:00|1925.02|1924.72|1925.31|1925.01|1926.2|1925.9|1924.62|1924.32|895
1675270800000|2023-02-01 17:00:00|1925.3|1925|1923.45|1923.15|1925.49|1925.11|1922.5|1922.2|1138
1675271100000|2023-02-01 17:05:00|1923.37|1923.07|1923.59|1923.29|1924|1923.63|1922.63|1922.21|956
1675271400000|2023-02-01 17:10:00|1923.47|1923.17|1922.04|1921.74|1924.42|1923.97|1920.74|1920.44|1142
1675271700000|2023-02-01 17:15:00|1922.02|1921.72|1923.56|1923.26|1923.82|1923.52|1921.45|1921.14|1143
1675272000000|2023-02-01 17:20:00|1923.5|1923.2|1925.13|1924.83|1925.36|1925.04|1923.32|1922.95|888
1675272300000|2023-02-01 17:25:00|1925.11|1924.81|1925.76|1925.46|1925.87|1925.53|1924.46|1924.05|756
1675272600000|2023-02-01 17:30:00|1925.77|1925.47|1925.18|1924.88|1926.2|1925.9|1925.01|1924.61|825
1675272900000|2023-02-01 17:35:00|1925.29|1924.79|1924.84|1924.54|1925.42|1925.01|1924.51|1924.16|813
1675273200000|2023-02-01 17:40:00|1924.86|1924.56|1924.96|1924.46|1925.62|1925.23|1924.22|1923.84|863
1675273500000|2023-02-01 17:45:00|1924.78|1924.48|1923.85|1923.55|1925.01|1924.63|1923.85|1923.55|740
1675273800000|2023-02-01 17:50:00|1923.88|1923.58|1924.42|1924.12|1924.63|1924.26|1922.99|1922.62|729
1675274100000|2023-02-01 17:55:00|1924.51|1924.01|1925.91|1925.61|1926.02|1925.65|1924.41|1924.01|870
1675274400000|2023-02-01 18:00:00|1925.9|1925.6|1925.75|1925.45|1926.03|1925.68|1924.99|1924.67|788
1675274700000|2023-02-01 18:05:00|1925.73|1925.43|1926.49|1926.19|1926.89|1926.59|1925.71|1925.41|730
1675275000000|2023-02-01 18:10:00|1926.48|1926.18|1926.73|1926.43|1926.82|1926.52|1925.93|1925.58|691
1675275300000|2023-02-01 18:15:00|1926.72|1926.42|1926.32|1926.02|1926.8|1926.46|1925.38|1925|676
1675275600000|2023-02-01 18:20:00|1926.42|1925.92|1926.28|1925.98|1926.59|1926.2|1925.13|1924.78|760
1675275900000|2023-02-01 18:25:00|1926.34|1925.84|1927.37|1927.07|1928.14|1927.84|1926.06|1925.68|903
1675276200000|2023-02-01 18:30:00|1927.24|1926.94|1928.46|1928.16|1928.66|1928.36|1927.13|1926.83|749
1675276500000|2023-02-01 18:35:00|1928.47|1928.17|1928.19|1927.89|1928.68|1928.36|1928.07|1927.71|539
1675276800000|2023-02-01 18:40:00|1928.22|1927.92|1927.15|1926.85|1928.39|1928.09|1927.06|1926.7|747
1675277100000|2023-02-01 18:45:00|1927.16|1926.86|1926.62|1926.32|1927.26|1926.96|1926.33|1925.93|778
1675277400000|2023-02-01 18:50:00|1926.61|1926.31|1926.53|1926.03|1926.94|1926.54|1926.14|1925.74|639
1675277700000|2023-02-01 18:55:00|1926.52|1926.02|1928.67|1926.9|1930.48|1927.68|1925.71|1925.21|834
1675278000000|2023-02-01 19:00:00|1928.72|1926.79|1924.33|1923.83|1928.72|1927.33|1921.72|1921.16|1741
1675278300000|2023-02-01 19:05:00|1924.16|1923.66|1927.07|1926.57|1927.93|1927.43|1922.89|1922.39|1576
1675278600000|2023-02-01 19:10:00|1927.08|1926.58|1927.76|1927.26|1929.3|1928.8|1926.69|1926.19|1320
1675278900000|2023-02-01 19:15:00|1927.68|1927.18|1925.73|1925.23|1927.89|1927.39|1925.04|1924.54|1544
1675279200000|2023-02-01 19:20:00|1925.72|1925.22|1925.17|1924.67|1926.43|1925.93|1924.96|1924.46|1202
1675279500000|2023-02-01 19:25:00|1925.12|1924.62|1925.24|1924.74|1926.21|1925.71|1924.16|1923.66|1261
1675279800000|2023-02-01 19:30:00|1925.26|1924.76|1924.75|1924.25|1925.76|1925.26|1921.63|1921.13|2001
1675280100000|2023-02-01 19:35:00|1924.67|1924.17|1932.75|1932.25|1933.48|1932.98|1924.15|1923.65|2141
1675280400000|2023-02-01 19:40:00|1932.92|1932.42|1939.23|1938.73|1939.25|1938.75|1932.21|1931.71|2187
1675280700000|2023-02-01 19:45:00|1939.21|1938.71|1939.95|1939.45|1941.37|1940.87|1935.06|1934.56|2075
1675281000000|2023-02-01 19:50:00|1939.9|1939.4|1942.92|1942.42|1944.36|1943.86|1939.7|1939.2|1956
1675281300000|2023-02-01 19:55:00|1942.98|1942.48|1943.32|1942.82|1944.27|1943.77|1940.4|1939.9|1948
1675281600000|2023-02-01 20:00:00|1943.37|1942.87|1944.73|1944.23|1946.05|1945.55|1943.35|1942.85|1745
1675281900000|2023-02-01 20:05:00|1944.83|1944.33|1944.93|1944.43|1947.54|1947.04|1944.29|1943.79|1830
1675282200000|2023-02-01 20:10:00|1944.8|1944.3|1942.25|1941.75|1945.21|1944.71|1941.23|1940.75|1878
1675282500000|2023-02-01 20:15:00|1942.18|1941.68|1943.45|1942.95|1943.59|1943.1|1939.56|1939.06|1718
1675282800000|2023-02-01 20:20:00|1943.46|1942.96|1943.73|1943.43|1943.98|1943.6|1942.47|1941.97|1295
1675283100000|2023-02-01 20:25:00|1943.81|1943.51|1947.69|1947.39|1948.18|1947.77|1943.79|1943.39|1453
1675283400000|2023-02-01 20:30:00|1947.72|1947.42|1950.09|1949.79|1951.47|1951.17|1947.49|1947.15|1546
1675283700000|2023-02-01 20:35:00|1950.05|1949.75|1949.89|1949.59|1951.21|1950.71|1948.9|1948.51|1544
1675284000000|2023-02-01 20:40:00|1949.86|1949.56|1952.53|1952.03|1953.04|1952.74|1949.77|1949.39|1500
1675284300000|2023-02-01 20:45:00|1952.56|1952.06|1951.58|1951.28|1953.15|1952.75|1951.39|1951|1373
1675284600000|2023-02-01 20:50:00|1951.59|1951.29|1950.29|1949.99|1951.59|1951.29|1948.9|1948.6|1350
1675284900000|2023-02-01 20:55:00|1950.31|1949.81|1953.72|1953.42|1953.78|1953.44|1949.93|1949.61|1424
1675285200000|2023-02-01 21:00:00|1953.64|1953.34|1951.25|1950.95|1954.78|1954.48|1951.22|1950.83|1026
1675285500000|2023-02-01 21:05:00|1951.2|1950.9|1951.4|1951.1|1952.05|1951.65|1951.14|1950.81|886
1675285800000|2023-02-01 21:10:00|1951.39|1951.09|1951.35|1950.85|1952.18|1951.76|1951.19|1950.74|524
1675286100000|2023-02-01 21:15:00|1951.33|1950.83|1951.58|1951.08|1952.03|1951.68|1951.05|1950.67|458
1675286400000|2023-02-01 21:20:00|1951.57|1951.07|1951.17|1950.67|1952.18|1951.76|1950.73|1950.43|387
1675286700000|2023-02-01 21:25:00|1951.16|1950.66|1950.38|1949.88|1951.23|1950.88|1950.09|1949.73|537
1675287000000|2023-02-01 21:30:00|1950.39|1949.89|1950.26|1949.76|1950.65|1950.23|1949.82|1949.32|429
1675287300000|2023-02-01 21:35:00|1950.41|1949.91|1951.21|1950.71|1951.31|1950.87|1950.37|1949.87|348
1675287600000|2023-02-01 21:40:00|1951.17|1950.67|1951.53|1951.03|1951.81|1951.39|1950.75|1950.35|320
1675287900000|2023-02-01 21:45:00|1951.52|1951.02|1950.8|1950.3|1951.63|1951.13|1950.59|1950.09|402
1675288200000|2023-02-01 21:50:00|1950.94|1950.44|1950.46|1949.96|1951.09|1950.6|1950.38|1949.91|327
1675288500000|2023-02-01 21:55:00|1950.45|1949.95|1950.68|1950.38|1950.78|1950.38|1950.27|1949.77|332
1675292400000|2023-02-01 23:00:00|1952.07|1951.57|1953.43|1952.93|1953.63|1953.14|1951.21|1950.88|503
1675292700000|2023-02-01 23:05:00|1953.45|1952.95|1953.74|1953.24|1953.78|1953.35|1952.54|1952.04|394
1675293000000|2023-02-01 23:10:00|1953.76|1953.26|1956.1|1955.6|1956.48|1955.98|1953.68|1953.26|706
1675293300000|2023-02-01 23:15:00|1956.12|1955.62|1954.98|1954.48|1956.48|1955.98|1954.65|1954.19|539
1675293600000|2023-02-01 23:20:00|1955|1954.5|1954.22|1953.72|1955.28|1954.78|1953.49|1953.03|393
1675293900000|2023-02-01 23:25:00|1954.27|1953.77|1954.03|1953.53|1954.36|1953.96|1953.38|1952.95|353
1675294200000|2023-02-01 23:30:00|1954.04|1953.54|1953.74|1953.24|1954.42|1953.92|1953.43|1952.93|569
1675294500000|2023-02-01 23:35:00|1953.75|1953.25|1953.19|1952.69|1953.87|1953.37|1953.05|1952.6|438
1675294800000|2023-02-01 23:40:00|1953.17|1952.67|1953.48|1952.98|1953.81|1953.35|1952.89|1952.41|367
1675295100000|2023-02-01 23:45:00|1953.49|1952.99|1953.44|1952.94|1953.82|1953.32|1952.82|1952.39|419
1675295400000|2023-02-01 23:50:00|1953.42|1952.92|1953.05|1952.55|1953.58|1953.08|1952.97|1952.47|258
1675295700000|2023-02-01 23:55:00|1953.06|1952.56|1953.38|1952.88|1953.41|1952.91|1952.49|1951.99|343
1675296000000|2023-02-02 00:00:00|1953.24|1952.94|1955.77|1955.27|1955.93|1955.43|1953.21|1952.91|771
1675296300000|2023-02-02 00:05:00|1955.7|1955.2|1954.7|1954.2|1956.37|1955.87|1954.57|1954.07|658
1675296600000|2023-02-02 00:10:00|1954.67|1954.17|1954.28|1953.78|1954.83|1954.36|1953.56|1953.26|669
1675296900000|2023-02-02 00:15:00|1954.29|1953.79|1952.27|1951.97|1954.43|1953.93|1952.21|1951.8|688
1675297200000|2023-02-02 00:20:00|1952.26|1951.96|1952.39|1951.89|1953.07|1952.77|1951.44|1951.05|698
1675297500000|2023-02-02 00:25:00|1952.38|1951.88|1951.34|1951.04|1953.16|1952.76|1950.95|1950.65|727
1675297800000|2023-02-02 00:30:00|1951.31|1951.01|1952.2|1951.7|1952.82|1952.43|1951.31|1950.93|596
1675298100000|2023-02-02 00:35:00|1952.17|1951.67|1952.05|1951.75|1952.65|1952.25|1951.7|1951.35|605
1675298400000|2023-02-02 00:40:00|1952.07|1951.77|1954.03|1953.73|1954.15|1953.76|1951.75|1951.35|633
1675298700000|2023-02-02 00:45:00|1954.1|1953.6|1953.44|1953.14|1954.13|1953.72|1953.1|1952.69|544
1675299000000|2023-02-02 00:50:00|1953.52|1953.22|1953.32|1953.02|1953.88|1953.48|1952.83|1952.36|624
1675299300000|2023-02-02 00:55:00|1953.33|1953.03|1952.76|1952.26|1953.92|1953.46|1952.19|1951.76|584
1675299600000|2023-02-02 01:00:00|1952.8|1952.3|1955.83|1955.53|1956.33|1956.03|1951.73|1951.43|1214
1675299900000|2023-02-02 01:05:00|1955.71|1955.41|1956.51|1956.01|1956.64|1956.2|1955.29|1954.91|977
1675300200000|2023-02-02 01:10:00|1956.52|1956.02|1955.57|1955.27|1957.5|1957.2|1955.45|1955.13|1177
1675300500000|2023-02-02 01:15:00|1955.56|1955.26|1955.22|1954.92|1956.13|1955.74|1954.58|1954.23|965
1675300800000|2023-02-02 01:20:00|1955.21|1954.91|1955.61|1955.11|1956.1|1955.64|1954.79|1954.4|830
1675301100000|2023-02-02 01:25:00|1955.56|1955.06|1955.7|1955.2|1955.98|1955.68|1955.04|1954.64|612
1675301400000|2023-02-02 01:30:00|1955.71|1955.21|1953.89|1953.59|1957.26|1956.94|1953.64|1953.23|917
1675301700000|2023-02-02 01:35:00|1953.9|1953.6|1954.35|1953.85|1954.92|1954.52|1953.15|1952.85|806
1675302000000|2023-02-02 01:40:00|1954.36|1953.86|1952.65|1952.15|1954.36|1953.93|1952.18|1951.74|821
1675302300000|2023-02-02 01:45:00|1952.54|1952.24|1951.61|1951.11|1952.92|1952.53|1951.51|1951.08|864
1675302600000|2023-02-02 01:50:00|1951.62|1951.12|1952.45|1951.95|1952.59|1952.19|1951.46|1951.06|872
1675302900000|2023-02-02 01:55:00|1952.44|1951.94|1953.12|1952.62|1953.33|1952.96|1952.09|1951.72|821
1675303200000|2023-02-02 02:00:00|1953.09|1952.59|1954.46|1954.16|1954.71|1954.34|1952.86|1952.45|757
1675303500000|2023-02-02 02:05:00|1954.39|1954.09|1953.48|1952.98|1954.55|1954.17|1953|1952.65|624
1675303800000|2023-02-02 02:10:00|1953.47|1952.97|1953.03|1952.73|1953.81|1953.42|1952.87|1952.39|643
1675304100000|2023-02-02 02:15:00|1953.06|1952.76|1952.74|1952.44|1953.3|1952.91|1952.08|1951.71|597
1675304400000|2023-02-02 02:20:00|1952.88|1952.38|1952.75|1952.25|1953.22|1952.8|1952.63|1952.18|426
1675304700000|2023-02-02 02:25:00|1952.74|1952.24|1953.2|1952.7|1953.22|1952.82|1952.55|1952.12|454
1675305000000|2023-02-02 02:30:00|1953.21|1952.71|1953.85|1953.35|1954|1953.58|1952.97|1952.63|600
1675305300000|2023-02-02 02:35:00|1953.79|1953.49|1953.3|1952.8|1953.88|1953.49|1952.73|1952.34|485
1675305600000|2023-02-02 02:40:00|1953.29|1952.79|1953.35|1953.05|1953.53|1953.14|1953.06|1952.64|353
1675305900000|2023-02-02 02:45:00|1953.38|1953.08|1952.89|1952.39|1953.48|1953.1|1952.69|1952.3|469
1675306200000|2023-02-02 02:50:00|1952.79|1952.49|1953.15|1952.65|1953.25|1952.88|1952.63|1952.3|470
1675306500000|2023-02-02 02:55:00|1953.12|1952.62|1952.59|1952.09|1953.12|1952.62|1952.28|1951.88|534
1675306800000|2023-02-02 03:00:00|1952.58|1952.08|1952.87|1952.37|1953.15|1952.75|1952.4|1951.99|390
1675307100000|2023-02-02 03:05:00|1952.86|1952.36|1952.89|1952.39|1953.01|1952.64|1952.37|1951.99|402
1675307400000|2023-02-02 03:10:00|1952.75|1952.45|1953.07|1952.57|1953.19|1952.89|1952.5|1952.16|343
1675307700000|2023-02-02 03:15:00|1952.95|1952.65|1952.85|1952.55|1953.73|1953.32|1952.77|1952.39|633
1675308000000|2023-02-02 03:20:00|1952.95|1952.45|1952.51|1952.01|1952.98|1952.55|1952.34|1951.99|405
1675308300000|2023-02-02 03:25:00|1952.49|1951.99|1952.52|1952.02|1952.73|1952.35|1952.27|1951.87|415
1675308600000|2023-02-02 03:30:00|1952.4|1952.1|1952.26|1951.76|1952.58|1952.21|1952.02|1951.62|404
1675308900000|2023-02-02 03:35:00|1952.27|1951.77|1952.03|1951.73|1952.36|1951.98|1951.89|1951.59|336
1675309200000|2023-02-02 03:40:00|1952.04|1951.74|1952.31|1951.81|1952.31|1951.86|1951.73|1951.36|391
1675309500000|2023-02-02 03:45:00|1952.32|1951.82|1952.61|1952.31|1952.83|1952.4|1952.09|1951.72|353
1675309800000|2023-02-02 03:50:00|1952.57|1952.27|1952.92|1952.62|1953.19|1952.8|1952.56|1952.18|303
1675310100000|2023-02-02 03:55:00|1952.99|1952.69|1952.58|1952.28|1953.25|1952.91|1952.54|1952.15|322
1675310400000|2023-02-02 04:00:00|1952.52|1952.22|1952.52|1952.02|1952.76|1952.37|1951.95|1951.6|353
1675310700000|2023-02-02 04:05:00|1952.51|1952.01|1952.54|1952.04|1952.75|1952.42|1952.19|1951.81|269
1675311000000|2023-02-02 04:10:00|1952.53|1952.03|1952.47|1952.17|1953.19|1952.86|1952.47|1952.03|333
1675311300000|2023-02-02 04:15:00|1952.49|1952.19|1952.66|1952.16|1952.7|1952.29|1952.17|1951.78|301
1675311600000|2023-02-02 04:20:00|1952.68|1952.18|1952.8|1952.5|1953.03|1952.61|1952.21|1951.78|280
1675311900000|2023-02-02 04:25:00|1952.9|1952.4|1952.53|1952.23|1953.12|1952.82|1952.53|1952.17|264
1675312200000|2023-02-02 04:30:00|1952.57|1952.27|1953.93|1953.63|1953.94|1953.64|1952.44|1952.09|318
1675312500000|2023-02-02 04:35:00|1953.94|1953.64|1953.8|1953.5|1954.59|1954.19|1953.66|1953.26|430
1675312800000|2023-02-02 04:40:00|1953.75|1953.45|1953.66|1953.36|1954.02|1953.64|1953.53|1953.15|362
1675313100000|2023-02-02 04:45:00|1953.69|1953.39|1953.6|1953.3|1953.92|1953.57|1953.5|1953.16|301
1675313400000|2023-02-02 04:50:00|1953.62|1953.32|1953.6|1953.3|1953.87|1953.51|1953.52|1953.12|199
1675313700000|2023-02-02 04:55:00|1953.64|1953.34|1953.67|1953.17|1954.42|1954.05|1953.31|1952.96|279
1675314000000|2023-02-02 05:00:00|1953.69|1953.19|1953.37|1953.07|1953.88|1953.47|1953.17|1952.79|411
1675314300000|2023-02-02 05:05:00|1953.39|1953.09|1953.33|1953.03|1953.77|1953.41|1953.18|1952.78|373
1675314600000|2023-02-02 05:10:00|1953.31|1953.01|1953.75|1953.25|1954.1|1953.8|1952.89|1952.52|378
1675314900000|2023-02-02 05:15:00|1953.76|1953.26|1953.12|1952.82|1953.95|1953.56|1953|1952.61|298
1675315200000|2023-02-02 05:20:00|1953.11|1952.81|1952.98|1952.48|1953.34|1952.94|1952.71|1952.31|352
1675315500000|2023-02-02 05:25:00|1952.97|1952.47|1954.31|1954.01|1954.68|1954.38|1952.8|1952.41|486
1675315800000|2023-02-02 05:30:00|1954.41|1954.11|1953.6|1953.3|1954.56|1954.18|1953.45|1953.09|635
1675316100000|2023-02-02 05:35:00|1953.53|1953.23|1953.25|1952.95|1953.84|1953.45|1953.05|1952.68|457
1675316400000|2023-02-02 05:40:00|1953.24|1952.94|1953.81|1953.51|1953.95|1953.55|1953.14|1952.76|375
1675316700000|2023-02-02 05:45:00|1953.85|1953.55|1953.61|1953.31|1954.31|1953.86|1953.36|1952.88|417
1675317000000|2023-02-02 05:50:00|1953.62|1953.32|1953.25|1952.95|1954.08|1953.64|1953.24|1952.83|381
1675317300000|2023-02-02 05:55:00|1953.23|1952.93|1952.86|1952.56|1953.82|1953.42|1952.67|1952.35|540
1675317600000|2023-02-02 06:00:00|1952.84|1952.54|1953.63|1953.13|1954.12|1953.78|1952.84|1952.52|604
1675317900000|2023-02-02 06:05:00|1953.44|1953.14|1953.67|1953.17|1954.14|1953.75|1953.44|1953.1|446
1675318200000|2023-02-02 06:10:00|1953.58|1953.28|1952.29|1951.99|1953.63|1953.28|1952.29|1951.92|610
1675318500000|2023-02-02 06:15:00|1952.31|1952.01|1953.76|1953.26|1953.79|1953.45|1952.3|1952|517
1675318800000|2023-02-02 06:20:00|1953.75|1953.25|1953.02|1952.52|1953.77|1953.38|1952.11|1951.79|657
1675319100000|2023-02-02 06:25:00|1953.01|1952.51|1952.27|1951.77|1953.3|1952.91|1952.04|1951.65|519
1675319400000|2023-02-02 06:30:00|1952.26|1951.76|1951.91|1951.41|1952.35|1951.87|1951.46|1951.06|599
1675319700000|2023-02-02 06:35:00|1951.9|1951.4|1952.92|1952.62|1953.05|1952.7|1951.56|1951.21|548
1675320000000|2023-02-02 06:40:00|1952.93|1952.63|1952.25|1951.95|1953.31|1952.9|1952.1|1951.73|491
1675320300000|2023-02-02 06:45:00|1952.28|1951.98|1951.72|1951.42|1952.69|1952.27|1951.67|1951.37|565
1675320600000|2023-02-02 06:50:00|1951.68|1951.38|1952.34|1951.84|1952.43|1952.03|1951.68|1951.31|434
1675320900000|2023-02-02 06:55:00|1952.3|1951.8|1952.37|1952.07|1952.67|1952.27|1952.1|1951.71|377
1675321200000|2023-02-02 07:00:00|1952.38|1952.08|1955.09|1954.59|1955.35|1954.94|1952.36|1951.99|660
1675321500000|2023-02-02 07:05:00|1954.97|1954.67|1956.86|1956.56|1957.71|1957.37|1954.82|1954.47|821
1675321800000|2023-02-02 07:10:00|1956.87|1956.57|1959.71|1959.41|1959.97|1959.52|1956.61|1956.24|955
1675322100000|2023-02-02 07:15:00|1959.78|1959.28|1959.13|1958.83|1960.03|1959.56|1958.6|1958.23|942
1675322400000|2023-02-02 07:20:00|1959.23|1958.73|1956.24|1955.94|1959.4|1959.1|1956.23|1955.93|868
1675322700000|2023-02-02 07:25:00|1956.2|1955.9|1957.33|1956.83|1958.4|1958.03|1956.01|1955.71|829
1675323000000|2023-02-02 07:30:00|1957.32|1956.82|1956.49|1956.19|1957.57|1957.23|1955.93|1955.58|800
1675323300000|2023-02-02 07:35:00|1956.5|1956.2|1955.62|1955.32|1957.39|1957.03|1955.44|1955.14|751
1675323600000|2023-02-02 07:40:00|1955.63|1955.33|1955.68|1955.38|1956.9|1956.53|1955.39|1955.07|639
1675323900000|2023-02-02 07:45:00|1955.69|1955.39|1955.65|1955.35|1956.48|1956.13|1955.01|1954.71|731
1675324200000|2023-02-02 07:50:00|1955.66|1955.36|1955.74|1955.44|1956.55|1956.18|1955.51|1955.16|580
1675324500000|2023-02-02 07:55:00|1955.73|1955.43|1955.74|1955.44|1956.37|1955.98|1955.46|1955.08|616
1675324800000|2023-02-02 08:00:00|1955.78|1955.48|1956.91|1956.61|1957.44|1957.12|1955.15|1954.78|1014
1675325100000|2023-02-02 08:05:00|1956.79|1956.49|1957.98|1957.68|1958.98|1958.68|1956.76|1956.39|1047
1675325400000|2023-02-02 08:10:00|1958.01|1957.71|1957.29|1956.99|1958.53|1958.19|1957.25|1956.92|971
1675325700000|2023-02-02 08:15:00|1957.3|1957|1959.63|1959.13|1959.8|1959.49|1957.3|1957|878
1675326000000|2023-02-02 08:20:00|1959.54|1959.24|1957.93|1957.63|1959.91|1959.54|1957.62|1957.26|803
1675326300000|2023-02-02 08:25:00|1957.96|1957.66|1958.33|1958.03|1958.59|1958.29|1957.65|1957.29|812
1675326600000|2023-02-02 08:30:00|1958.35|1958.05|1958.24|1957.94|1959.14|1958.82|1957.59|1957.26|845
1675326900000|2023-02-02 08:35:00|1958.22|1957.92|1957.39|1957.09|1958.62|1958.23|1956.66|1956.3|899
1675327200000|2023-02-02 08:40:00|1957.38|1957.08|1956.58|1956.28|1957.77|1957.43|1956.37|1956.07|825
1675327500000|2023-02-02 08:45:00|1956.57|1956.27|1956.23|1955.93|1956.92|1956.57|1956.21|1955.86|745
1675327800000|2023-02-02 08:50:00|1956.22|1955.92|1955.94|1955.64|1957.08|1956.74|1954.94|1954.64|1058
1675328100000|2023-02-02 08:55:00|1955.92|1955.62|1957.43|1957.13|1957.71|1957.32|1955.53|1955.23|853
1675328400000|2023-02-02 09:00:00|1957.44|1957.14|1957.15|1956.85|1957.73|1957.34|1956.58|1956.18|831
1675328700000|2023-02-02 09:05:00|1957.16|1956.86|1955.55|1955.05|1957.3|1956.94|1955.22|1954.92|701
1675329000000|2023-02-02 09:10:00|1955.46|1955.16|1954.62|1954.32|1956.39|1956.03|1954.52|1954.15|901
1675329300000|2023-02-02 09:15:00|1954.63|1954.33|1954.1|1953.6|1955.11|1954.73|1953.93|1953.57|771
1675329600000|2023-02-02 09:20:00|1953.99|1953.69|1955.52|1955.22|1955.75|1955.38|1953.99|1953.69|695
1675329900000|2023-02-02 09:25:00|1955.5|1955.2|1954.99|1954.69|1955.99|1955.62|1954.89|1954.52|756
1675330200000|2023-02-02 09:30:00|1955|1954.7|1954.96|1954.66|1955.22|1954.92|1953.92|1953.62|688
1675330500000|2023-02-02 09:35:00|1954.93|1954.63|1955.53|1955.23|1955.79|1955.46|1954.14|1953.75|594
1675330800000|2023-02-02 09:40:00|1955.57|1955.27|1956.68|1956.18|1956.69|1956.38|1955.3|1954.94|778
1675331100000|2023-02-02 09:45:00|1956.57|1956.27|1957.49|1957.19|1957.72|1957.31|1956.16|1955.86|760
1675331400000|2023-02-02 09:50:00|1957.51|1957.21|1956.87|1956.57|1957.78|1957.38|1956.64|1956.27|789
1675331700000|2023-02-02 09:55:00|1956.88|1956.58|1956.67|1956.37|1957.56|1957.17|1956.63|1956.25|608
1675332000000|2023-02-02 10:00:00|1956.68|1956.38|1957.01|1956.71|1957.55|1957.2|1956.43|1956.11|831
1675332300000|2023-02-02 10:05:00|1957.02|1956.72|1956.57|1956.27|1957.17|1956.77|1956.35|1956|690
1675332600000|2023-02-02 10:10:00|1956.58|1956.28|1956.5|1956.2|1956.83|1956.52|1956.3|1955.91|723
1675332900000|2023-02-02 10:15:00|1956.43|1956.13|1955.74|1955.44|1956.51|1956.18|1955.73|1955.31|651
1675333200000|2023-02-02 10:20:00|1955.73|1955.43|1955.47|1955.17|1956.22|1955.87|1955.16|1954.8|627
1675333500000|2023-02-02 10:25:00|1955.46|1955.16|1955.57|1955.27|1956.16|1955.76|1955.04|1954.68|707
1675333800000|2023-02-02 10:30:00|1955.58|1955.28|1955.33|1955.03|1955.72|1955.39|1955.03|1954.65|534
1675334100000|2023-02-02 10:35:00|1955.35|1955.05|1954.67|1954.37|1955.48|1955.11|1954.26|1953.96|586
1675334400000|2023-02-02 10:40:00|1954.66|1954.36|1956.13|1955.83|1956.25|1955.92|1954.65|1954.28|577
1675334700000|2023-02-02 10:45:00|1956.11|1955.81|1953.73|1953.43|1956.2|1955.84|1953.7|1953.4|671
1675335000000|2023-02-02 10:50:00|1953.74|1953.44|1953.2|1952.9|1953.89|1953.51|1952.27|1951.91|768
1675335300000|2023-02-02 10:55:00|1953.19|1952.89|1952.96|1952.46|1953.44|1953.14|1951.86|1951.46|644
1675335600000|2023-02-02 11:00:00|1952.88|1952.58|1953.02|1952.72|1953.2|1952.89|1952.37|1952.07|627
1675335900000|2023-02-02 11:05:00|1953.01|1952.71|1953.01|1952.71|1953.26|1952.83|1952.62|1952.32|498
1675336200000|2023-02-02 11:10:00|1953|1952.7|1953.75|1953.25|1953.83|1953.46|1952.65|1952.35|566
1675336500000|2023-02-02 11:15:00|1953.77|1953.27|1953.61|1953.31|1954|1953.62|1953.28|1952.98|553
1675336800000|2023-02-02 11:20:00|1953.62|1953.32|1954.59|1954.29|1954.68|1954.3|1953.44|1953.13|546
1675337100000|2023-02-02 11:25:00|1954.57|1954.27|1955.36|1955.06|1955.42|1955.12|1954.42|1954.12|463
1675337400000|2023-02-02 11:30:00|1955.37|1955.07|1955.76|1955.46|1956.2|1955.89|1955.16|1954.86|694
1675337700000|2023-02-02 11:35:00|1955.74|1955.44|1956.44|1956.14|1956.83|1956.53|1955.63|1955.26|764
1675338000000|2023-02-02 11:40:00|1956.45|1956.15|1955.71|1955.41|1956.88|1956.44|1955.67|1955.31|541
1675338300000|2023-02-02 11:45:00|1955.74|1955.44|1955.15|1954.85|1955.81|1955.51|1954.96|1954.58|614
1675338600000|2023-02-02 11:50:00|1955.14|1954.84|1955.46|1955.16|1955.55|1955.25|1954.55|1954.25|702
1675338900000|2023-02-02 11:55:00|1955.45|1955.15|1955.04|1954.54|1956.06|1955.67|1954.88|1954.46|662
1675339200000|2023-02-02 12:00:00|1955.07|1954.57|1954.48|1954.18|1956.42|1955.92|1954.25|1953.95|1213
1675339500000|2023-02-02 12:05:00|1954.49|1954.19|1954.38|1954.08|1954.97|1954.65|1953.42|1953.12|1079
1675339800000|2023-02-02 12:10:00|1954.36|1954.06|1955.14|1954.84|1955.32|1954.98|1953.95|1953.57|939
1675340100000|2023-02-02 12:15:00|1955.13|1954.83|1954.16|1953.86|1955.27|1954.97|1953.45|1953.15|956
1675340400000|2023-02-02 12:20:00|1954.17|1953.87|1955.05|1954.75|1955.33|1955.03|1953.81|1953.51|916
1675340700000|2023-02-02 12:25:00|1954.98|1954.68|1954.94|1954.64|1955.33|1955.01|1954.64|1954.32|819
1675341000000|2023-02-02 12:30:00|1954.88|1954.58|1955.12|1954.82|1955.4|1955.02|1954.76|1954.39|1021
1675341300000|2023-02-02 12:35:00|1955.2|1954.9|1955.04|1954.74|1955.4|1955.08|1954.33|1953.99|952
1675341600000|2023-02-02 12:40:00|1955.03|1954.73|1954.09|1953.79|1955.32|1955.02|1953.82|1953.52|949
1675341900000|2023-02-02 12:45:00|1954.11|1953.81|1954|1953.5|1954.3|1953.92|1952.99|1952.67|1088
1675342200000|2023-02-02 12:50:00|1953.95|1953.65|1954.4|1954.1|1954.42|1954.12|1953.54|1953.17|829
1675342500000|2023-02-02 12:55:00|1954.39|1954.09|1953.7|1953.4|1954.59|1954.28|1953.66|1953.31|797
1675342800000|2023-02-02 13:00:00|1953.74|1953.44|1953.33|1953.03|1954.23|1953.93|1952.93|1952.58|1233
1675343100000|2023-02-02 13:05:00|1953.31|1953.01|1954.05|1953.75|1954.88|1954.58|1953.31|1953.01|1006
1675343400000|2023-02-02 13:10:00|1954.08|1953.78|1953.3|1953|1954.49|1954.19|1952.98|1952.58|818
1675343700000|2023-02-02 13:15:00|1953.31|1953.01|1953.17|1952.87|1954.99|1954.69|1952.34|1952.04|1525
1675344000000|2023-02-02 13:20:00|1953.27|1952.97|1953.27|1952.97|1954.35|1954.03|1951.23|1950.87|1493
1675344300000|2023-02-02 13:25:00|1953.26|1952.96|1952.61|1952.11|1953.63|1953.25|1951.36|1951.06|1271
1675344600000|2023-02-02 13:30:00|1952.65|1952.15|1953.15|1952.85|1954.15|1953.74|1949.6|1949.3|1642
1675344900000|2023-02-02 13:35:00|1953.16|1952.86|1951|1950.7|1953.48|1953.07|1950.7|1950.31|1524
1675345200000|2023-02-02 13:40:00|1951.11|1950.61|1948.83|1948.53|1951.24|1950.94|1948.34|1947.88|1421
1675345500000|2023-02-02 13:45:00|1948.91|1948.61|1948.85|1948.55|1951.63|1951.33|1948.61|1948.31|1603
1675345800000|2023-02-02 13:50:00|1948.77|1948.47|1947.81|1947.51|1948.84|1948.54|1945.6|1945.3|1624
1675346100000|2023-02-02 13:55:00|1947.71|1947.41|1944.51|1944.21|1948.32|1947.93|1943.59|1943.29|1734
1675346400000|2023-02-02 14:00:00|1944.62|1944.12|1945.38|1945.08|1946.27|1945.97|1943.26|1942.96|1592
1675346700000|2023-02-02 14:05:00|1945.41|1945.11|1946.47|1946.17|1947.4|1947.09|1944.47|1944.17|1746
1675347000000|2023-02-02 14:10:00|1946.45|1946.15|1946.76|1946.46|1946.89|1946.59|1945.37|1945|1403
1675347300000|2023-02-02 14:15:00|1946.75|1946.45|1946.82|1946.52|1947.41|1947.1|1945.94|1945.55|1396
1675347600000|2023-02-02 14:20:00|1946.83|1946.53|1946.07|1945.77|1946.91|1946.61|1944.47|1944.12|1398
1675347900000|2023-02-02 14:25:00|1946.03|1945.73|1946.86|1946.56|1947.11|1946.81|1945.74|1945.44|1236
1675348200000|2023-02-02 14:30:00|1946.94|1946.64|1943.45|1943.15|1947.18|1946.88|1942.97|1942.67|1738
1675348500000|2023-02-02 14:35:00|1943.56|1943.26|1941.15|1940.85|1944.12|1943.82|1941.01|1940.71|1853
1675348800000|2023-02-02 14:40:00|1941.12|1940.82|1938.21|1937.91|1941.31|1941.01|1938.1|1937.8|1737
1675349100000|2023-02-02 14:45:00|1938.2|1937.9|1934.27|1933.97|1938.44|1938.12|1932.44|1932.14|1845
1675349400000|2023-02-02 14:50:00|1934.19|1933.89|1928.56|1928.06|1934.19|1933.89|1928.25|1927.95|1918
1675349700000|2023-02-02 14:55:00|1928.07|1927.77|1921.79|1921.29|1928.36|1928.06|1921.41|1921.11|1881
1675350000000|2023-02-02 15:00:00|1921.85|1921.35|1922.22|1921.92|1924.72|1924.36|1920.25|1919.95|2008
1675350300000|2023-02-02 15:05:00|1922.01|1921.71|1918.99|1918.69|1922.47|1922.17|1917.52|1917.14|1896
1675350600000|2023-02-02 15:10:00|1918.89|1918.59|1921|1920.7|1921.12|1920.82|1918.07|1917.77|1819
1675350900000|2023-02-02 15:15:00|1920.98|1920.68|1925.64|1925.34|1925.94|1925.64|1919.81|1919.51|1862
1675351200000|2023-02-02 15:20:00|1925.65|1925.35|1926.92|1926.62|1927.47|1927.13|1924.65|1924.34|1737
1675351500000|2023-02-02 15:25:00|1926.93|1926.63|1925.06|1924.76|1926.97|1926.67|1924.49|1924.11|1506
1675351800000|2023-02-02 15:30:00|1925.08|1924.78|1926.19|1925.89|1926.92|1926.62|1923.59|1923.29|1693
1675352100000|2023-02-02 15:35:00|1926.21|1925.91|1926.39|1926.09|1927.8|1927.5|1925.03|1924.73|1568
1675352400000|2023-02-02 15:40:00|1926.37|1926.07|1926.76|1926.46|1927.73|1927.43|1926.13|1925.83|1410
1675352700000|2023-02-02 15:45:00|1926.82|1926.52|1926.72|1926.42|1927.29|1926.99|1925.45|1925.15|1318
1675353000000|2023-02-02 15:50:00|1926.75|1926.45|1925.83|1925.53|1927.36|1927.06|1925.6|1925.2|1390
1675353300000|2023-02-02 15:55:00|1925.81|1925.51|1926.34|1926.04|1926.58|1926.25|1925.01|1924.65|1417
1675353600000|2023-02-02 16:00:00|1926.33|1926.03|1923.83|1923.53|1926.57|1926.21|1923.16|1922.85|1457
1675353900000|2023-02-02 16:05:00|1923.86|1923.56|1924.12|1923.82|1924.77|1924.35|1921.61|1921.31|1383
1675354200000|2023-02-02 16:10:00|1924.15|1923.85|1923.33|1923.03|1924.2|1923.9|1921.84|1921.51|1253
1675354500000|2023-02-02 16:15:00|1923.32|1923.02|1922.09|1921.79|1924.45|1924.07|1921.47|1921.17|1287
1675354800000|2023-02-02 16:20:00|1922.11|1921.81|1920.84|1920.34|1922.13|1921.83|1920.58|1920.26|1219
1675355100000|2023-02-02 16:25:00|1920.73|1920.43|1920.42|1920.12|1921.55|1921.25|1919.63|1919.33|1166
1675355400000|2023-02-02 16:30:00|1920.45|1920.15|1919.12|1918.82|1920.98|1920.68|1918.66|1918.36|1165
1675355700000|2023-02-02 16:35:00|1919.11|1918.81|1919.46|1919.16|1919.99|1919.62|1917.16|1916.86|1256
1675356000000|2023-02-02 16:40:00|1919.47|1919.17|1917.59|1917.29|1920.9|1920.54|1917.53|1917.18|1250
1675356300000|2023-02-02 16:45:00|1917.64|1917.34|1916.7|1916.4|1917.76|1917.46|1916.23|1915.93|1266
1675356600000|2023-02-02 16:50:00|1916.72|1916.42|1915.91|1915.61|1917.01|1916.71|1915.15|1914.85|1188
1675356900000|2023-02-02 16:55:00|1915.89|1915.59|1918.79|1918.49|1919.2|1918.9|1915.53|1915.23|1349
1675357200000|2023-02-02 17:00:00|1918.8|1918.5|1919.31|1919.01|1920.25|1919.86|1917.39|1917.06|1237
1675357500000|2023-02-02 17:05:00|1919.32|1919.02|1917.96|1917.66|1919.65|1919.29|1917.81|1917.42|1037
1675357800000|2023-02-02 17:10:00|1917.95|1917.65|1918.52|1918.22|1918.63|1918.28|1917.09|1916.79|1024
1675358100000|2023-02-02 17:15:00|1918.54|1918.24|1916.9|1916.6|1919.1|1918.8|1916.86|1916.5|1096
1675358400000|2023-02-02 17:20:00|1917|1916.5|1918.03|1917.73|1918.13|1917.83|1916.33|1916|988
1675358700000|2023-02-02 17:25:00|1918.08|1917.78|1917.03|1916.73|1918.59|1918.29|1916.75|1916.45|879
1675359000000|2023-02-02 17:30:00|1917.1|1916.8|1916.14|1915.84|1917.74|1917.41|1916.09|1915.79|877
1675359300000|2023-02-02 17:35:00|1916.18|1915.88|1916.63|1916.33|1916.93|1916.63|1916.13|1915.83|917
1675359600000|2023-02-02 17:40:00|1916.61|1916.31|1915.09|1914.79|1916.62|1916.32|1914.59|1914.29|1004
1675359900000|2023-02-02 17:45:00|1915.1|1914.8|1913.62|1913.32|1915.35|1914.99|1913.53|1913.23|972
1675360200000|2023-02-02 17:50:00|1913.59|1913.29|1912.72|1912.42|1913.79|1913.49|1912.42|1912.1|942
1675360500000|2023-02-02 17:55:00|1912.69|1912.39|1912.34|1912.04|1913.11|1912.81|1912.09|1911.79|886
1675360800000|2023-02-02 18:00:00|1912.37|1912.07|1913.64|1913.34|1914.3|1913.91|1911.96|1911.66|1147
1675361100000|2023-02-02 18:05:00|1913.65|1913.35|1912.8|1912.5|1914.18|1913.83|1912.39|1912.01|975
1675361400000|2023-02-02 18:10:00|1912.78|1912.48|1913.8|1913.5|1914.03|1913.73|1912.78|1912.48|774
1675361700000|2023-02-02 18:15:00|1913.83|1913.53|1915.59|1915.29|1915.92|1915.52|1913.48|1913.18|897
1675362000000|2023-02-02 18:20:00|1915.54|1915.24|1916.16|1915.86|1917.51|1917.14|1915.48|1915.1|1011
1675362300000|2023-02-02 18:25:00|1916.18|1915.88|1916.36|1916.06|1917.09|1916.79|1915.74|1915.35|1012
1675362600000|2023-02-02 18:30:00|1916.34|1916.04|1918.58|1918.28|1918.71|1918.37|1916.06|1915.66|949
1675362900000|2023-02-02 18:35:00|1918.59|1918.29|1917.29|1916.99|1918.91|1918.51|1917.16|1916.86|740
1675363200000|2023-02-02 18:40:00|1917.26|1916.96|1916.87|1916.57|1918.28|1917.96|1916.34|1915.99|873
1675363500000|2023-02-02 18:45:00|1916.89|1916.59|1916.2|1915.9|1916.93|1916.6|1916.11|1915.74|758
1675363800000|2023-02-02 18:50:00|1916.19|1915.89|1916.61|1916.11|1916.61|1916.23|1915.46|1915.11|734
1675364100000|2023-02-02 18:55:00|1916.6|1916.1|1917.97|1917.47|1918.1|1917.7|1916.12|1915.73|771
1675364400000|2023-02-02 19:00:00|1917.86|1917.56|1917.4|1917.1|1918.19|1917.86|1917.34|1916.97|680
1675364700000|2023-02-02 19:05:00|1917.41|1917.11|1916.71|1916.41|1917.5|1917.16|1916.63|1916.24|622
1675365000000|2023-02-02 19:10:00|1916.69|1916.39|1915.98|1915.48|1917.06|1916.76|1914.71|1914.3|954
1675365300000|2023-02-02 19:15:00|1915.97|1915.47|1916.27|1915.97|1916.68|1916.36|1915.14|1914.84|802
1675365600000|2023-02-02 19:20:00|1916.26|1915.96|1914.51|1914.21|1916.38|1915.99|1914.42|1914.12|882
1675365900000|2023-02-02 19:25:00|1914.5|1914.2|1914.23|1913.93|1914.77|1914.41|1913.95|1913.65|882
1675366200000|2023-02-02 19:30:00|1914.24|1913.94|1914.16|1913.66|1914.56|1914.25|1913.04|1912.72|836
1675366500000|2023-02-02 19:35:00|1914.15|1913.65|1915.1|1914.6|1915.34|1914.97|1913.42|1913.03|943
1675366800000|2023-02-02 19:40:00|1915.09|1914.59|1914.07|1913.77|1915.36|1914.97|1913.72|1913.32|879
1675367100000|2023-02-02 19:45:00|1914.08|1913.78|1913.37|1913.07|1914.14|1913.78|1912.91|1912.56|974
1675367400000|2023-02-02 19:50:00|1913.41|1913.11|1913.49|1913.19|1913.98|1913.62|1912.84|1912.48|918
1675367700000|2023-02-02 19:55:00|1913.43|1913.13|1913.46|1913.16|1913.97|1913.6|1912.22|1911.87|1045
1675368000000|2023-02-02 20:00:00|1913.4|1913.1|1913.69|1913.39|1914.41|1914.11|1912.83|1912.53|1097
1675368300000|2023-02-02 20:05:00|1913.71|1913.41|1913.53|1913.23|1914.33|1913.97|1913.04|1912.74|1068
1675368600000|2023-02-02 20:10:00|1913.51|1913.21|1913.66|1913.36|1913.96|1913.62|1912.41|1912.05|910
1675368900000|2023-02-02 20:15:00|1913.76|1913.26|1913.45|1913.15|1913.76|1913.45|1912.52|1912.2|937
1675369200000|2023-02-02 20:20:00|1913.46|1913.16|1913|1912.7|1913.61|1913.27|1912.65|1912.27|901
1675369500000|2023-02-02 20:25:00|1912.97|1912.67|1912.01|1911.51|1913.1|1912.71|1911.65|1911.3|917
1675369800000|2023-02-02 20:30:00|1911.95|1911.65|1913.12|1912.82|1913.6|1913.21|1911.95|1911.65|873
1675370100000|2023-02-02 20:35:00|1913.09|1912.79|1913.23|1912.93|1913.86|1913.46|1912.65|1912.29|849
1675370400000|2023-02-02 20:40:00|1913.22|1912.92|1913.16|1912.86|1914.21|1913.82|1912.95|1912.58|934
1675370700000|2023-02-02 20:45:00|1913.15|1912.85|1912.42|1912.12|1913.61|1913.28|1912.14|1911.75|967
1675371000000|2023-02-02 20:50:00|1912.48|1912.18|1912.18|1911.88|1912.95|1912.56|1912.09|1911.71|1021
1675371300000|2023-02-02 20:55:00|1912.17|1911.87|1913.06|1912.76|1913.23|1912.85|1911.46|1911.16|979
1675371600000|2023-02-02 21:00:00|1913.02|1912.72|1913.26|1912.96|1913.83|1913.53|1912.06|1911.76|1162
1675371900000|2023-02-02 21:05:00|1913.29|1912.99|1912.67|1912.17|1913.62|1913.28|1911.98|1911.64|826
1675372200000|2023-02-02 21:10:00|1912.72|1912.22|1912.45|1911.95|1913.07|1912.68|1912.19|1911.82|600
1675372500000|2023-02-02 21:15:00|1912.44|1911.94|1912.33|1912.03|1912.78|1912.48|1912.15|1911.85|391
1675372800000|2023-02-02 21:20:00|1912.32|1912.02|1912.23|1911.93|1912.57|1912.25|1911.99|1911.62|437
1675373100000|2023-02-02 21:25:00|1912.14|1911.84|1912.05|1911.55|1912.4|1912.02|1911.77|1911.39|463
1675373400000|2023-02-02 21:30:00|1912.1|1911.6|1912.68|1912.18|1912.88|1912.38|1911.64|1911.33|765
1675373700000|2023-02-02 21:35:00|1912.67|1912.17|1912.84|1912.34|1913.32|1912.89|1912.53|1912.03|438
1675374000000|2023-02-02 21:40:00|1912.83|1912.33|1912.84|1912.34|1912.96|1912.57|1912.7|1912.2|222
1675374300000|2023-02-02 21:45:00|1912.88|1912.38|1912.86|1912.36|1913.28|1912.78|1912.67|1912.23|241
1675374600000|2023-02-02 21:50:00|1912.84|1912.34|1912.84|1912.34|1912.99|1912.49|1912.73|1912.23|197
1675374900000|2023-02-02 21:55:00|1912.86|1912.36|1912.8|1912.3|1913.07|1912.57|1912.61|1912.11|193
1675378800000|2023-02-02 23:00:00|1912.67|1912.17|1913.54|1913.04|1913.55|1913.05|1912.14|1911.64|260
1675379100000|2023-02-02 23:05:00|1913.5|1913|1912.62|1912.12|1913.5|1913|1912.58|1912.08|276
1675379400000|2023-02-02 23:10:00|1912.63|1912.13|1912.61|1912.11|1913.2|1912.7|1912.12|1911.62|302
1675379700000|2023-02-02 23:15:00|1912.59|1912.09|1912.37|1911.87|1912.66|1912.2|1912.27|1911.8|263
1675380000000|2023-02-02 23:20:00|1912.49|1911.99|1912.97|1912.47|1912.98|1912.48|1912.31|1911.81|311
1675380300000|2023-02-02 23:25:00|1912.96|1912.46|1913.48|1912.98|1913.59|1913.09|1912.88|1912.38|227
1675380600000|2023-02-02 23:30:00|1913.45|1912.95|1913.63|1913.13|1913.8|1913.3|1913.38|1912.88|240
1675380900000|2023-02-02 23:35:00|1913.62|1913.12|1913.74|1913.24|1913.94|1913.44|1913.59|1913.09|214
1675381200000|2023-02-02 23:40:00|1913.75|1913.25|1914.7|1914.2|1914.7|1914.2|1913.61|1913.11|270
1675381500000|2023-02-02 23:45:00|1914.66|1914.16|1915.02|1914.52|1915.38|1914.99|1913.89|1913.52|723
1675381800000|2023-02-02 23:50:00|1915.04|1914.54|1915.79|1915.29|1915.79|1915.37|1914.62|1914.21|441
1675382100000|2023-02-02 23:55:00|1915.78|1915.28|1915.39|1914.89|1915.79|1915.35|1915.04|1914.62|417
1675382400000|2023-02-03 00:00:00|1915.4|1914.9|1914.85|1914.35|1915.93|1915.53|1914.3|1913.88|714
1675382700000|2023-02-03 00:05:00|1914.84|1914.34|1914.83|1914.33|1915.48|1915.02|1914.28|1913.88|496
1675383000000|2023-02-03 00:10:00|1914.86|1914.36|1915.08|1914.78|1915.56|1915.25|1914.47|1914.08|513
1675383300000|2023-02-03 00:15:00|1915.18|1914.68|1915.94|1915.44|1915.96|1915.63|1914.97|1914.57|538
1675383600000|2023-02-03 00:20:00|1915.86|1915.56|1916.17|1915.67|1916.17|1915.72|1914.2|1913.86|571
1675383900000|2023-02-03 00:25:00|1916.01|1915.71|1916.77|1916.27|1916.85|1916.49|1915.73|1915.36|582
1675384200000|2023-02-03 00:30:00|1916.75|1916.25|1916.4|1915.9|1917.06|1916.76|1916.1|1915.71|525
1675384500000|2023-02-03 00:35:00|1916.38|1915.88|1916.43|1915.93|1916.51|1916.11|1915.91|1915.52|431
1675384800000|2023-02-03 00:40:00|1916.41|1915.91|1916.62|1916.32|1917.18|1916.78|1916.4|1915.9|460
1675385100000|2023-02-03 00:45:00|1916.66|1916.36|1916.46|1915.96|1916.76|1916.42|1916.1|1915.69|389
1675385400000|2023-02-03 00:50:00|1916.45|1915.95|1916.25|1915.75|1916.45|1916.02|1915.57|1915.16|534
1675385700000|2023-02-03 00:55:00|1916.23|1915.73|1916.72|1916.22|1916.82|1916.46|1915.81|1915.41|440
1675386000000|2023-02-03 01:00:00|1916.52|1916.18|1916.88|1916.58|1917.96|1917.56|1916.36|1915.97|957
1675386300000|2023-02-03 01:05:00|1916.98|1916.48|1916.68|1916.38|1917.26|1916.92|1916.45|1916.06|792
1675386600000|2023-02-03 01:10:00|1916.72|1916.42|1916.28|1915.78|1916.78|1916.44|1915.8|1915.4|853
1675386900000|2023-02-03 01:15:00|1916.25|1915.75|1917.58|1917.08|1917.66|1917.24|1916.04|1915.71|736
1675387200000|2023-02-03 01:20:00|1917.5|1917.2|1917.81|1917.51|1917.99|1917.58|1917.16|1916.75|602
1675387500000|2023-02-03 01:25:00|1917.8|1917.5|1917.71|1917.21|1918.03|1917.64|1917.26|1916.96|624
1675387800000|2023-02-03 01:30:00|1917.7|1917.2|1917.52|1917.22|1918.1|1917.69|1917.16|1916.75|701
1675388100000|2023-02-03 01:35:00|1917.54|1917.24|1917.95|1917.45|1918.05|1917.69|1917.26|1916.92|657
1675388400000|2023-02-03 01:40:00|1917.96|1917.46|1917.47|1917.17|1917.99|1917.64|1917.39|1917.02|532
1675388700000|2023-02-03 01:45:00|1917.58|1917.08|1917.69|1917.19|1918.19|1917.8|1917.46|1917.07|574
1675389000000|2023-02-03 01:50:00|1917.59|1917.29|1917.69|1917.39|1918.47|1918.14|1917.21|1916.82|802
1675389300000|2023-02-03 01:55:00|1917.68|1917.38|1918.02|1917.72|1918.18|1917.8|1917.4|1917.1|520
1675389600000|2023-02-03 02:00:00|1917.99|1917.69|1918.52|1918.02|1918.91|1918.49|1917.99|1917.61|603
1675389900000|2023-02-03 02:05:00|1918.51|1918.01|1917.56|1917.26|1918.54|1918.19|1917.54|1917.23|529
1675390200000|2023-02-03 02:10:00|1917.66|1917.16|1917.07|1916.77|1917.98|1917.58|1916.9|1916.53|590
1675390500000|2023-02-03 02:15:00|1917.04|1916.74|1917.48|1916.98|1917.56|1917.18|1916.87|1916.48|489
1675390800000|2023-02-03 02:20:00|1917.49|1916.99|1916.65|1916.15|1917.56|1917.12|1916.53|1916.1|440
1675391100000|2023-02-03 02:25:00|1916.64|1916.14|1916.37|1915.87|1917.28|1916.89|1916.1|1915.8|532
1675391400000|2023-02-03 02:30:00|1916.38|1915.88|1917.4|1917.1|1917.57|1917.27|1916.18|1915.78|625
1675391700000|2023-02-03 02:35:00|1917.38|1917.08|1916.88|1916.58|1917.62|1917.24|1916.49|1916.14|640
1675392000000|2023-02-03 02:40:00|1916.98|1916.48|1916.83|1916.33|1917.25|1916.85|1916.43|1916.1|478
1675392300000|2023-02-03 02:45:00|1916.84|1916.34|1916.67|1916.17|1917.08|1916.67|1916.38|1916|521
1675392600000|2023-02-03 02:50:00|1916.68|1916.18|1916.48|1916.18|1916.97|1916.57|1916.24|1915.84|549
1675392900000|2023-02-03 02:55:00|1916.47|1916.17|1916.73|1916.23|1917.03|1916.68|1916.24|1915.87|564
1675393200000|2023-02-03 03:00:00|1916.75|1916.25|1916.84|1916.54|1917.05|1916.66|1916.32|1915.91|559
1675393500000|2023-02-03 03:05:00|1916.92|1916.62|1917.17|1916.87|1917.54|1917.19|1916.71|1916.33|489
1675393800000|2023-02-03 03:10:00|1917.16|1916.86|1916.9|1916.6|1917.28|1916.88|1916.46|1916.05|471
1675394100000|2023-02-03 03:15:00|1916.91|1916.61|1917.27|1916.77|1917.34|1916.95|1916.63|1916.3|431
1675394400000|2023-02-03 03:20:00|1917.3|1916.8|1916.97|1916.67|1917.48|1917.12|1916.84|1916.49|455
1675394700000|2023-02-03 03:25:00|1916.98|1916.68|1915.86|1915.56|1917.12|1916.78|1915.73|1915.35|561
1675395000000|2023-02-03 03:30:00|1915.9|1915.6|1917.09|1916.79|1917.36|1917|1915.86|1915.51|362
1675395300000|2023-02-03 03:35:00|1917.1|1916.8|1917.01|1916.71|1917.36|1916.99|1916.85|1916.46|370
1675395600000|2023-02-03 03:40:00|1917.13|1916.63|1916.75|1916.45|1917.14|1916.77|1916.31|1915.91|386
1675395900000|2023-02-03 03:45:00|1916.74|1916.44|1916.89|1916.59|1917.06|1916.73|1916.2|1915.85|304
1675396200000|2023-02-03 03:50:00|1916.88|1916.58|1916.59|1916.09|1917.03|1916.62|1916.31|1915.91|205
1675396500000|2023-02-03 03:55:00|1916.62|1916.12|1916.54|1916.24|1916.91|1916.53|1916.4|1916.01|260
1675396800000|2023-02-03 04:00:00|1916.53|1916.23|1915.25|1914.95|1916.81|1916.47|1915.24|1914.84|339
1675397100000|2023-02-03 04:05:00|1915.19|1914.89|1915.02|1914.72|1915.5|1915.15|1914.79|1914.4|330
1675397400000|2023-02-03 04:10:00|1915.01|1914.71|1914.98|1914.68|1915.26|1914.86|1914.81|1914.44|369
1675397700000|2023-02-03 04:15:00|1915.06|1914.56|1915.48|1915.18|1915.94|1915.54|1914.97|1914.56|368
1675398000000|2023-02-03 04:20:00|1915.58|1915.08|1914.4|1913.9|1915.74|1915.35|1914.07|1913.77|410
1675398300000|2023-02-03 04:25:00|1914.33|1914.03|1914.87|1914.37|1915.21|1914.85|1914.1|1913.8|481
1675398600000|2023-02-03 04:30:00|1914.8|1914.5|1915.19|1914.89|1915.4|1915.03|1914.68|1914.28|305
1675398900000|2023-02-03 04:35:00|1915.18|1914.88|1915.4|1914.9|1915.56|1915.18|1914.73|1914.43|343
1675399200000|2023-02-03 04:40:00|1915.39|1914.89|1915.83|1915.33|1915.9|1915.55|1915.2|1914.81|290
1675399500000|2023-02-03 04:45:00|1915.82|1915.32|1916.03|1915.53|1916.1|1915.71|1915.54|1915.17|282
1675399800000|2023-02-03 04:50:00|1916.02|1915.52|1916.79|1916.49|1917.03|1916.67|1915.68|1915.36|430
1675400100000|2023-02-03 04:55:00|1916.77|1916.47|1916.37|1916.07|1917.08|1916.7|1915.98|1915.62|515
1675400400000|2023-02-03 05:00:00|1916.47|1915.97|1915.9|1915.6|1916.56|1916.17|1915.76|1915.4|346
1675400700000|2023-02-03 05:05:00|1915.91|1915.61|1916.25|1915.95|1916.51|1916.19|1915.78|1915.37|256
1675401000000|2023-02-03 05:10:00|1916.29|1915.99|1916.02|1915.72|1916.4|1916.01|1915.85|1915.55|367
1675401300000|2023-02-03 05:15:00|1916.04|1915.74|1915.36|1915.06|1916.29|1915.96|1915.29|1914.99|501
1675401600000|2023-02-03 05:20:00|1915.37|1915.07|1914.99|1914.69|1915.47|1915.14|1914.51|1914.21|460
1675401900000|2023-02-03 05:25:00|1915.08|1914.58|1914.74|1914.44|1915.6|1915.2|1914.58|1914.18|355
1675402200000|2023-02-03 05:30:00|1914.79|1914.49|1915.64|1915.14|1915.83|1915.47|1914.63|1914.33|569
1675402500000|2023-02-03 05:35:00|1915.46|1915.16|1915.97|1915.47|1916.84|1916.47|1915.09|1914.73|619
1675402800000|2023-02-03 05:40:00|1915.94|1915.44|1915.62|1915.32|1916.25|1915.85|1915.39|1915.01|544
1675403100000|2023-02-03 05:45:00|1915.71|1915.21|1915.74|1915.44|1916.2|1915.83|1915.4|1915.03|551
1675403400000|2023-02-03 05:50:00|1915.84|1915.34|1915.41|1914.91|1915.87|1915.46|1914.76|1914.36|562
1675403700000|2023-02-03 05:55:00|1915.4|1914.9|1915.29|1914.79|1915.59|1915.23|1914.83|1914.5|582
1675404000000|2023-02-03 06:00:00|1915.3|1914.8|1915.83|1915.33|1916.12|1915.74|1915.19|1914.78|657
1675404300000|2023-02-03 06:05:00|1915.81|1915.31|1914.84|1914.54|1915.83|1915.51|1914.64|1914.31|502
1675404600000|2023-02-03 06:10:00|1914.81|1914.51|1915.71|1915.41|1915.95|1915.58|1914.8|1914.4|451
1675404900000|2023-02-03 06:15:00|1915.7|1915.4|1915.66|1915.36|1915.81|1915.46|1915.02|1914.67|367
1675405200000|2023-02-03 06:20:00|1915.64|1915.34|1915.4|1914.9|1916.2|1915.87|1914.22|1913.85|756
1675405500000|2023-02-03 06:25:00|1915.42|1914.92|1915.29|1914.99|1915.7|1915.35|1914.74|1914.44|486
1675405800000|2023-02-03 06:30:00|1915.26|1914.96|1915.8|1915.5|1916.02|1915.72|1914.71|1914.4|556
1675406100000|2023-02-03 06:35:00|1915.81|1915.51|1916.58|1916.08|1916.58|1916.22|1915.79|1915.41|519
1675406400000|2023-02-03 06:40:00|1916.59|1916.09|1916.78|1916.48|1917.01|1916.63|1916.12|1915.74|518
1675406700000|2023-02-03 06:45:00|1916.8|1916.5|1916.32|1916.02|1916.92|1916.62|1915.46|1915.06|565
1675407000000|2023-02-03 06:50:00|1916.31|1916.01|1915.82|1915.52|1916.45|1916.06|1915.74|1915.36|458
1675407300000|2023-02-03 06:55:00|1915.85|1915.55|1916.24|1915.74|1916.44|1916.14|1915.42|1915.01|569
1675407600000|2023-02-03 07:00:00|1916.16|1915.86|1916.25|1915.95|1916.74|1916.42|1915.8|1915.41|682
1675407900000|2023-02-03 07:05:00|1916.23|1915.93|1917.65|1917.35|1918.03|1917.73|1916.23|1915.9|738
1675408200000|2023-02-03 07:10:00|1917.66|1917.36|1917.39|1917.09|1918.44|1918.14|1917.35|1916.95|808
1675408500000|2023-02-03 07:15:00|1917.38|1917.08|1917.51|1917.21|1917.81|1917.51|1917.03|1916.68|714
1675408800000|2023-02-03 07:20:00|1917.52|1917.22|1916.96|1916.66|1918.31|1918.01|1916.64|1916.34|694
1675409100000|2023-02-03 07:25:00|1917.13|1916.83|1915.13|1914.83|1917.3|1916.98|1914.92|1914.6|807
1675409400000|2023-02-03 07:30:00|1915.11|1914.81|1913.35|1913.05|1915.11|1914.81|1913.21|1912.87|1126
1675409700000|2023-02-03 07:35:00|1913.5|1913|1912.12|1911.82|1913.5|1913.12|1910.35|1910.03|1134
1675410000000|2023-02-03 07:40:00|1912.18|1911.68|1912.5|1912.2|1913.53|1913.12|1911.98|1911.66|832
1675410300000|2023-02-03 07:45:00|1912.48|1912.18|1913.81|1913.31|1914.47|1914.16|1912.15|1911.83|650
1675410600000|2023-02-03 07:50:00|1913.8|1913.3|1912.87|1912.57|1914.17|1913.87|1912.86|1912.54|687
1675410900000|2023-02-03 07:55:00|1912.89|1912.59|1913.9|1913.6|1913.98|1913.6|1912.21|1911.91|692
1675411200000|2023-02-03 08:00:00|1913.98|1913.68|1913.05|1912.55|1914.35|1914.05|1912.73|1912.43|1001
1675411500000|2023-02-03 08:05:00|1912.96|1912.66|1912.68|1912.38|1913.09|1912.79|1912.4|1912.01|789
1675411800000|2023-02-03 08:10:00|1912.67|1912.37|1913.14|1912.84|1913.87|1913.47|1912.65|1912.35|686
1675412100000|2023-02-03 08:15:00|1913.13|1912.83|1913.3|1913|1914.08|1913.78|1913.1|1912.73|715
1675412400000|2023-02-03 08:20:00|1913.32|1913.02|1911.65|1911.35|1913.44|1913.14|1911.05|1910.73|780
1675412700000|2023-02-03 08:25:00|1911.64|1911.34|1914.2|1913.9|1914.52|1914.22|1911.37|1911.07|864
1675413000000|2023-02-03 08:30:00|1914.24|1913.94|1914.28|1913.98|1915.28|1914.9|1913.04|1912.74|1022
1675413300000|2023-02-03 08:35:00|1914.24|1913.94|1913.62|1913.32|1914.74|1914.4|1912.71|1912.37|830
1675413600000|2023-02-03 08:40:00|1913.63|1913.33|1912.93|1912.63|1913.74|1913.41|1912.47|1912.15|747
1675413900000|2023-02-03 08:45:00|1913.01|1912.51|1913.78|1913.28|1913.79|1913.43|1912.66|1912.29|677
1675414200000|2023-02-03 08:50:00|1913.68|1913.38|1912.82|1912.52|1913.89|1913.5|1912.4|1912.1|604
1675414500000|2023-02-03 08:55:00|1912.83|1912.53|1912.3|1912|1913.2|1912.89|1911.97|1911.61|725
1675414800000|2023-02-03 09:00:00|1912.32|1912.02|1910.68|1910.38|1912.48|1912.18|1910.56|1910.23|787
1675415100000|2023-02-03 09:05:00|1910.66|1910.36|1912.1|1911.8|1912.26|1911.94|1910.58|1910.15|837
1675415400000|2023-02-03 09:10:00|1912.15|1911.85|1913.61|1913.31|1914.83|1914.46|1911.7|1911.4|951
1675415700000|2023-02-03 09:15:00|1913.62|1913.32|1915.37|1915.07|1915.57|1915.21|1913.62|1913.32|609
1675416000000|2023-02-03 09:20:00|1915.33|1915.03|1915.38|1915.08|1916.36|1916.05|1915.2|1914.9|707
1675416300000|2023-02-03 09:25:00|1915.4|1915.1|1915.66|1915.36|1915.94|1915.64|1914.4|1914.05|641
1675416600000|2023-02-03 09:30:00|1915.59|1915.29|1914.61|1914.31|1915.87|1915.46|1914.6|1914.3|620
1675416900000|2023-02-03 09:35:00|1914.6|1914.3|1914.75|1914.45|1915.11|1914.75|1913.97|1913.67|714
1675417200000|2023-02-03 09:40:00|1914.74|1914.44|1914.19|1913.89|1915.05|1914.66|1914.04|1913.65|590
1675417500000|2023-02-03 09:45:00|1914.2|1913.9|1913.53|1913.23|1914.87|1914.57|1912.91|1912.55|739
1675417800000|2023-02-03 09:50:00|1913.55|1913.25|1913.79|1913.29|1914.45|1914.15|1913.55|1913.24|559
1675418100000|2023-02-03 09:55:00|1913.69|1913.39|1913.57|1913.07|1914.34|1914.02|1913.44|1913.07|526
1675418400000|2023-02-03 10:00:00|1913.48|1913.18|1912.81|1912.51|1913.74|1913.44|1912.6|1912.21|686
1675418700000|2023-02-03 10:05:00|1912.84|1912.54|1911.67|1911.37|1913.02|1912.65|1911.33|1911.03|567
1675419000000|2023-02-03 10:10:00|1911.66|1911.36|1911.39|1911.09|1911.78|1911.48|1910.73|1910.42|651
1675419300000|2023-02-03 10:15:00|1911.38|1911.08|1911.17|1910.87|1912.28|1911.95|1911.01|1910.71|589
1675419600000|2023-02-03 10:20:00|1911.18|1910.88|1910.08|1909.78|1911.31|1910.92|1910.06|1909.66|782
1675419900000|2023-02-03 10:25:00|1910.1|1909.8|1910.11|1909.81|1910.72|1910.36|1909.97|1909.62|567
1675420200000|2023-02-03 10:30:00|1910.12|1909.82|1910.77|1910.47|1910.81|1910.47|1909.75|1909.45|691
1675420500000|2023-02-03 10:35:00|1910.78|1910.48|1910.61|1910.31|1911.04|1910.64|1910.06|1909.69|616
1675420800000|2023-02-03 10:40:00|1910.6|1910.3|1910.95|1910.65|1911.06|1910.66|1910.4|1910.08|519
1675421100000|2023-02-03 10:45:00|1910.94|1910.64|1911.37|1910.87|1911.67|1911.37|1910.41|1910.03|618
1675421400000|2023-02-03 10:50:00|1911.3|1911|1911.54|1911.24|1911.69|1911.36|1910.54|1910.22|621
1675421700000|2023-02-03 10:55:00|1911.66|1911.16|1912.14|1911.84|1912.28|1911.95|1911.56|1911.16|443
1675422000000|2023-02-03 11:00:00|1912.16|1911.86|1911.19|1910.89|1912.46|1912.16|1911.07|1910.76|602
1675422300000|2023-02-03 11:05:00|1911.2|1910.9|1910.34|1910.04|1911.38|1911.01|1910.21|1909.9|676
1675422600000|2023-02-03 11:10:00|1910.33|1910.03|1910.31|1910.01|1910.83|1910.47|1909.97|1909.57|687
1675422900000|2023-02-03 11:15:00|1910.33|1910.03|1910.18|1909.88|1910.58|1910.22|1909.47|1909.14|616
1675423200000|2023-02-03 11:20:00|1910.17|1909.87|1912.35|1912.05|1913.18|1912.8|1910.17|1909.81|673
1675423500000|2023-02-03 11:25:00|1912.37|1912.07|1912.04|1911.74|1912.94|1912.64|1911.99|1911.66|448
1675423800000|2023-02-03 11:30:00|1912.05|1911.75|1913.47|1913.17|1914.04|1913.67|1912.02|1911.65|560
1675424100000|2023-02-03 11:35:00|1913.46|1913.16|1912.32|1912.02|1913.48|1913.18|1912.18|1911.88|480
1675424400000|2023-02-03 11:40:00|1912.42|1911.92|1912.09|1911.79|1912.63|1912.33|1912.07|1911.66|440
1675424700000|2023-02-03 11:45:00|1912.1|1911.8|1913.22|1912.92|1913.22|1912.92|1911.87|1911.5|572
1675425000000|2023-02-03 11:50:00|1913.24|1912.94|1914.44|1914.14|1914.76|1914.46|1913.24|1912.93|673
1675425300000|2023-02-03 11:55:00|1914.43|1914.13|1914.68|1914.38|1914.69|1914.39|1914|1913.7|547
1675425600000|2023-02-03 12:00:00|1914.64|1914.34|1915.5|1915.2|1916.04|1915.7|1914.46|1914.16|735
1675425900000|2023-02-03 12:05:00|1915.6|1915.1|1915.71|1915.41|1916.3|1915.94|1915.15|1914.85|725
1675426200000|2023-02-03 12:10:00|1915.72|1915.42|1915.46|1915.16|1915.79|1915.42|1914.64|1914.34|727
1675426500000|2023-02-03 12:15:00|1915.51|1915.21|1915.57|1915.27|1916.74|1916.39|1915.41|1915.02|792
1675426800000|2023-02-03 12:20:00|1915.66|1915.16|1916|1915.7|1916.06|1915.75|1915.28|1914.89|597
1675427100000|2023-02-03 12:25:00|1915.99|1915.69|1915.71|1915.21|1916.36|1916.06|1915.08|1914.75|604
1675427400000|2023-02-03 12:30:00|1915.69|1915.19|1916.06|1915.76|1916.86|1916.56|1915.52|1915.13|623
1675427700000|2023-02-03 12:35:00|1916.07|1915.77|1916.44|1916.14|1916.6|1916.22|1915.93|1915.59|578
1675428000000|2023-02-03 12:40:00|1916.45|1916.15|1916.15|1915.85|1917.26|1916.87|1916.15|1915.76|645
1675428300000|2023-02-03 12:45:00|1916.17|1915.87|1916.76|1916.46|1917.28|1916.98|1916.15|1915.85|758
1675428600000|2023-02-03 12:50:00|1916.66|1916.36|1916.47|1916.17|1916.97|1916.67|1916.08|1915.78|526
1675428900000|2023-02-03 12:55:00|1916.48|1916.18|1915.47|1915.17|1916.55|1916.25|1915.43|1915.11|620
1675429200000|2023-02-03 13:00:00|1915.49|1915.19|1915|1914.7|1916.14|1915.84|1914.8|1914.42|881
1675429500000|2023-02-03 13:05:00|1915.01|1914.71|1915.59|1915.29|1916.13|1915.81|1915.01|1914.71|747
1675429800000|2023-02-03 13:10:00|1915.6|1915.3|1915.15|1914.85|1915.84|1915.45|1914.47|1914.17|859
1675430100000|2023-02-03 13:15:00|1915.22|1914.92|1915.02|1914.72|1915.9|1915.54|1914.3|1913.98|805
1675430400000|2023-02-03 13:20:00|1915.03|1914.73|1914.71|1914.41|1916.9|1916.6|1914.56|1914.15|1121
1675430700000|2023-02-03 13:25:00|1914.67|1914.37|1914.08|1913.58|1915.87|1914.37|1912.87|1912.01|901
1675431000000|2023-02-03 13:30:00|1914.09|1913.59|1897.08|1896.58|1914.25|1913.75|1894.54|1894.04|1274
1675431300000|2023-02-03 13:35:00|1896.8|1896.3|1892.92|1892.62|1898.17|1897.67|1891.39|1890.89|1507
1675431600000|2023-02-03 13:40:00|1893.05|1892.75|1888.44|1887.94|1893.21|1892.91|1886.78|1886.44|2162
1675431900000|2023-02-03 13:45:00|1888.34|1887.84|1884.85|1884.55|1889.17|1888.87|1884.07|1883.63|2081
1675432200000|2023-02-03 13:50:00|1884.87|1884.57|1888.84|1888.34|1889.28|1888.98|1883.01|1882.6|1995
1675432500000|2023-02-03 13:55:00|1888.86|1888.56|1887.07|1886.57|1890.79|1890.29|1884.27|1883.82|1935
1675432800000|2023-02-03 14:00:00|1886.92|1886.42|1884.29|1883.79|1886.92|1886.42|1883.98|1883.68|1865
1675433100000|2023-02-03 14:05:00|1884.2|1883.7|1884.19|1883.89|1885.15|1884.82|1881.47|1881.17|1839
1675433400000|2023-02-03 14:10:00|1884.1|1883.8|1883.57|1883.27|1885.77|1885.47|1882.59|1882.24|1713
1675433700000|2023-02-03 14:15:00|1883.66|1883.16|1878.22|1877.92|1885.48|1885.1|1875.42|1875.12|1906
1675434000000|2023-02-03 14:20:00|1878.03|1877.73|1882.18|1881.88|1882.24|1881.94|1877.35|1877.05|1702
1675434300000|2023-02-03 14:25:00|1882.36|1882.06|1881.12|1880.82|1882.46|1882.16|1880.97|1880.67|1335
1675434600000|2023-02-03 14:30:00|1881.09|1880.79|1882.8|1882.5|1884.83|1884.41|1878.49|1878.19|1211
1675434900000|2023-02-03 14:35:00|1882.95|1882.65|1885.1|1884.8|1886.21|1885.79|1881.35|1881.05|1169
1675435200000|2023-02-03 14:40:00|1885.08|1884.78|1884.26|1883.76|1886.27|1885.97|1883.66|1883.29|1063
1675435500000|2023-02-03 14:45:00|1884.23|1883.73|1883.18|1882.88|1886.07|1885.77|1882.45|1882.15|1162
1675435800000|2023-02-03 14:50:00|1883.14|1882.84|1880.45|1880.15|1883.3|1882.91|1880.01|1879.71|1137
1675436100000|2023-02-03 14:55:00|1880.58|1880.28|1882.98|1882.48|1883.3|1883|1879.96|1879.6|1022
1675436400000|2023-02-03 15:00:00|1882.33|1881.83|1874.15|1873.85|1882.33|1881.83|1874.15|1873.85|1236
1675436700000|2023-02-03 15:05:00|1874.19|1873.89|1871.95|1871.65|1874.64|1874.34|1870.21|1869.89|1201
1675437000000|2023-02-03 15:10:00|1871.9|1871.6|1876.41|1876.11|1876.57|1876.27|1869.34|1869.04|1205
1675437300000|2023-02-03 15:15:00|1876.46|1876.16|1876.86|1876.56|1880.32|1880.02|1875.34|1875.04|1191
1675437600000|2023-02-03 15:20:00|1876.98|1876.68|1876.74|1876.44|1879.24|1878.94|1875.65|1875.35|1103
1675437900000|2023-02-03 15:25:00|1876.78|1876.48|1875.8|1875.5|1877.49|1877.19|1875.28|1874.98|1111
1675438200000|2023-02-03 15:30:00|1875.76|1875.46|1876.97|1876.67|1876.97|1876.67|1873.67|1873.37|1081
1675438500000|2023-02-03 15:35:00|1876.95|1876.65|1876.12|1875.82|1877.6|1877.3|1875.05|1874.75|1064
1675438800000|2023-02-03 15:40:00|1876.07|1875.77|1877.13|1876.83|1878.27|1877.93|1874.34|1874.04|1067
1675439100000|2023-02-03 15:45:00|1877.14|1876.84|1875.63|1875.33|1877.55|1877.25|1875.48|1875.15|1072
1675439400000|2023-02-03 15:50:00|1875.62|1875.32|1872.32|1872.02|1875.62|1875.32|1872.03|1871.73|984
1675439700000|2023-02-03 15:55:00|1872.31|1872.01|1873.29|1872.99|1874.41|1874.11|1870.94|1870.46|1033
1675440000000|2023-02-03 16:00:00|1873.37|1873.07|1874.15|1873.85|1875.22|1874.92|1873.09|1872.79|976
1675440300000|2023-02-03 16:05:00|1874.12|1873.82|1871.53|1871.23|1874.14|1873.84|1871.14|1870.83|960
1675440600000|2023-02-03 16:10:00|1871.58|1871.28|1870.65|1870.35|1871.96|1871.66|1870.14|1869.84|904
1675440900000|2023-02-03 16:15:00|1870.61|1870.31|1867.96|1867.66|1871.38|1871.08|1867.27|1866.9|943
1675441200000|2023-02-03 16:20:00|1868.01|1867.71|1868.1|1867.8|1869.67|1869.3|1867.97|1867.63|875
1675441500000|2023-02-03 16:25:00|1868.14|1867.84|1866.41|1866.11|1868.14|1867.84|1866.17|1865.87|974
1675441800000|2023-02-03 16:30:00|1866.47|1866.17|1866.63|1866.33|1867.9|1867.6|1865.9|1865.6|938
1675442100000|2023-02-03 16:35:00|1866.55|1866.25|1866.31|1866.01|1867.28|1866.98|1865.85|1865.55|924
1675442400000|2023-02-03 16:40:00|1866.27|1865.97|1867.64|1867.34|1868.99|1868.69|1865.98|1865.68|871
1675442700000|2023-02-03 16:45:00|1867.57|1867.27|1867.01|1866.71|1867.82|1867.52|1866.79|1866.49|814
1675443000000|2023-02-03 16:50:00|1867.03|1866.73|1869.07|1868.77|1869.64|1869.34|1866.76|1866.38|782
1675443300000|2023-02-03 16:55:00|1869.06|1868.76|1868.57|1868.27|1869.64|1869.27|1868.08|1867.78|854
1675443600000|2023-02-03 17:00:00|1868.53|1868.23|1866.53|1866.23|1868.53|1868.23|1866.39|1866.09|802
1675443900000|2023-02-03 17:05:00|1866.58|1866.28|1866.64|1866.34|1866.66|1866.36|1865.77|1865.43|723
1675444200000|2023-02-03 17:10:00|1866.62|1866.32|1864.97|1864.67|1866.72|1866.38|1864.96|1864.61|676
1675444500000|2023-02-03 17:15:00|1864.98|1864.68|1864.24|1863.94|1865.37|1865.07|1863.65|1863.35|707
1675444800000|2023-02-03 17:20:00|1864.25|1863.95|1863.03|1862.73|1864.29|1863.99|1862.94|1862.56|641
1675445100000|2023-02-03 17:25:00|1863.05|1862.75|1864.71|1864.21|1864.71|1864.32|1862.97|1862.67|689
1675445400000|2023-02-03 17:30:00|1864.47|1864.17|1864.03|1863.73|1864.65|1864.35|1862.96|1862.63|737
1675445700000|2023-02-03 17:35:00|1864.04|1863.74|1864.41|1864.11|1864.98|1864.65|1863.97|1863.66|644
1675446000000|2023-02-03 17:40:00|1864.43|1864.13|1866.45|1866.15|1866.59|1866.18|1864.22|1863.92|571
1675446300000|2023-02-03 17:45:00|1866.41|1866.11|1866.42|1865.92|1866.89|1866.59|1866|1865.64|636
1675446600000|2023-02-03 17:50:00|1866.3|1866|1863.78|1863.48|1866.42|1866.05|1863.78|1863.43|675
1675446900000|2023-02-03 17:55:00|1863.79|1863.49|1863.7|1863.4|1864.47|1864.05|1863.24|1862.88|792
1675447200000|2023-02-03 18:00:00|1863.61|1863.31|1863.85|1863.35|1864.31|1863.99|1862.78|1862.43|845
1675447500000|2023-02-03 18:05:00|1863.75|1863.45|1863.16|1862.86|1864.27|1863.91|1863.05|1862.7|825
1675447800000|2023-02-03 18:10:00|1863.29|1862.79|1861.99|1861.69|1863.99|1863.69|1861.9|1861.6|744
1675448100000|2023-02-03 18:15:00|1862.03|1861.73|1864.49|1864.19|1864.54|1864.23|1861.59|1861.29|828
1675448400000|2023-02-03 18:20:00|1864.51|1864.21|1864.74|1864.24|1865.54|1865.13|1864.04|1863.74|763
1675448700000|2023-02-03 18:25:00|1864.55|1864.25|1863.6|1863.3|1865.02|1864.72|1863.17|1862.79|815
1675449000000|2023-02-03 18:30:00|1863.69|1863.39|1862.26|1861.96|1864.3|1864|1862.06|1861.76|735
1675449300000|2023-02-03 18:35:00|1862.4|1862.1|1864.64|1864.34|1864.67|1864.34|1862.36|1862.06|643
1675449600000|2023-02-03 18:40:00|1864.63|1864.33|1863.84|1863.54|1865.02|1864.64|1863.23|1862.93|714
1675449900000|2023-02-03 18:45:00|1863.77|1863.47|1864.87|1864.57|1865.46|1865.07|1863.33|1862.95|700
1675450200000|2023-02-03 18:50:00|1864.93|1864.63|1866.33|1866.03|1866.68|1866.29|1864.87|1864.57|644
1675450500000|2023-02-03 18:55:00|1866.34|1866.04|1865.46|1865.16|1866.42|1866.04|1865.33|1865.03|608
1675450800000|2023-02-03 19:00:00|1865.5|1865.2|1866.14|1865.84|1866.25|1865.85|1865.13|1864.79|667
1675451100000|2023-02-03 19:05:00|1866.15|1865.85|1866.02|1865.72|1866.78|1866.48|1865.71|1865.41|565
1675451400000|2023-02-03 19:10:00|1866.03|1865.73|1864.82|1864.52|1866.11|1865.81|1864.66|1864.2|583
1675451700000|2023-02-03 19:15:00|1864.77|1864.47|1865.41|1865.11|1865.43|1865.13|1864.11|1863.81|596
1675452000000|2023-02-03 19:20:00|1865.42|1865.12|1864.65|1864.35|1865.47|1865.17|1864.49|1864.19|532
1675452300000|2023-02-03 19:25:00|1864.64|1864.34|1864.76|1864.26|1865.21|1864.83|1864.31|1864.01|527
1675452600000|2023-02-03 19:30:00|1864.65|1864.35|1865.13|1864.63|1865.17|1864.86|1863.61|1863.2|782
1675452900000|2023-02-03 19:35:00|1865.06|1864.76|1865.33|1865.03|1865.99|1865.6|1865|1864.63|654
1675453200000|2023-02-03 19:40:00|1865.34|1865.04|1865.73|1865.43|1866.15|1865.83|1864.92|1864.61|602
1675453500000|2023-02-03 19:45:00|1865.78|1865.48|1866.54|1866.24|1866.63|1866.28|1865.39|1865.02|567
1675453800000|2023-02-03 19:50:00|1866.52|1866.22|1865.36|1865.06|1866.67|1866.37|1864.44|1864.14|666
1675454100000|2023-02-03 19:55:00|1865.35|1865.05|1865.88|1865.58|1866.14|1865.84|1865.05|1864.65|741
1675454400000|2023-02-03 20:00:00|1865.95|1865.65|1866.09|1865.79|1866.16|1865.81|1865.19|1864.82|709
1675454700000|2023-02-03 20:05:00|1866.15|1865.65|1865.28|1864.98|1866.18|1865.79|1864.96|1864.6|612
1675455000000|2023-02-03 20:10:00|1865.29|1864.99|1865.78|1865.28|1865.96|1865.59|1864.86|1864.56|573
1675455300000|2023-02-03 20:15:00|1865.7|1865.4|1866.24|1865.74|1866.66|1866.35|1865.42|1865.01|635
1675455600000|2023-02-03 20:20:00|1866.27|1865.97|1865.81|1865.51|1866.36|1866.04|1865.32|1864.9|600
1675455900000|2023-02-03 20:25:00|1865.78|1865.48|1866.17|1865.87|1866.28|1865.89|1865.24|1864.85|551
1675456200000|2023-02-03 20:30:00|1866.18|1865.88|1865.69|1865.19|1867.34|1866.89|1865.56|1865.16|694
1675456500000|2023-02-03 20:35:00|1865.7|1865.2|1866.1|1865.8|1866.11|1865.81|1865.21|1864.85|523
1675456800000|2023-02-03 20:40:00|1866.12|1865.82|1865.73|1865.43|1866.49|1866.12|1865.46|1865.16|594
1675457100000|2023-02-03 20:45:00|1865.72|1865.42|1865.4|1864.9|1865.9|1865.55|1865.14|1864.73|553
1675457400000|2023-02-03 20:50:00|1865.42|1864.92|1865.89|1865.39|1866.13|1865.83|1865.05|1864.64|646
1675457700000|2023-02-03 20:55:00|1866.07|1865.77|1865|1864.7|1866.16|1865.82|1864.77|1864.45|686
1675458000000|2023-02-03 21:00:00|1865.4|1865.1|1865.08|1864.58|1866.13|1865.83|1864.43|1864.08|493
1675458300000|2023-02-03 21:05:00|1865.12|1864.82|1865|1864.5|1865.55|1865.2|1864.73|1864.29|334
1675458600000|2023-02-03 21:10:00|1864.95|1864.45|1865.44|1864.94|1865.52|1865.06|1864.49|1864.07|344
1675458900000|2023-02-03 21:15:00|1865.43|1864.93|1866.53|1866.03|1866.58|1866.18|1865.11|1864.67|302
1675459200000|2023-02-03 21:20:00|1866.55|1866.05|1865.98|1865.68|1866.55|1866.18|1865.69|1865.25|212
1675459500000|2023-02-03 21:25:00|1865.97|1865.67|1866.18|1865.68|1866.47|1866.08|1865.87|1865.49|289
1675459800000|2023-02-03 21:30:00|1866.14|1865.64|1865.37|1864.87|1866.38|1865.88|1865.31|1864.81|263
1675460100000|2023-02-03 21:35:00|1865.35|1864.85|1865.72|1865.22|1865.85|1865.35|1865.29|1864.79|219
1675460400000|2023-02-03 21:40:00|1865.71|1865.21|1865.83|1865.33|1866.06|1865.56|1865.58|1865.08|240
1675460700000|2023-02-03 21:45:00|1865.75|1865.25|1866.24|1865.74|1866.77|1866.27|1865.75|1865.25|314
1675461000000|2023-02-03 21:50:00|1866.2|1865.7|1866.2|1865.7|1866.7|1866.2|1865.76|1865.26|299
1675461300000|2023-02-03 21:55:00|1866.34|1865.84|1865.4|1864.9|1866.34|1865.84|1865.15|1864.65|243
1675638000000|2023-02-05 23:00:00|1861.75|1860.95|1864.75|1863.95|1864.94|1864.14|1861.25|1860.45|350
1675638300000|2023-02-05 23:05:00|1864.76|1863.96|1866.76|1865.96|1866.76|1865.96|1864.5|1863.79|360
1675638600000|2023-02-05 23:10:00|1866.81|1866.01|1867.72|1866.92|1867.8|1867|1866.55|1865.75|286
1675638900000|2023-02-05 23:15:00|1867.67|1866.87|1870.18|1869.38|1870.35|1869.55|1867.61|1866.81|467
1675639200000|2023-02-05 23:20:00|1870.28|1869.48|1869.57|1868.77|1870.48|1869.68|1869.28|1868.48|421
1675639500000|2023-02-05 23:25:00|1869.49|1868.69|1868.5|1867.7|1869.69|1868.89|1868.42|1867.62|418
1675639800000|2023-02-05 23:30:00|1868.47|1867.67|1867.66|1866.86|1868.56|1867.76|1867.1|1866.3|505
1675640100000|2023-02-05 23:35:00|1867.6|1866.8|1866.3|1865.5|1867.8|1867|1866.3|1865.5|467
1675640400000|2023-02-05 23:40:00|1866.28|1865.48|1865.98|1865.18|1866.65|1865.85|1865.63|1864.83|457
1675640700000|2023-02-05 23:45:00|1865.96|1865.16|1864.58|1863.78|1866.63|1865.83|1864.48|1863.68|468
1675641000000|2023-02-05 23:50:00|1864.64|1863.84|1864.58|1863.78|1865.1|1864.3|1864.2|1863.4|363
1675641300000|2023-02-05 23:55:00|1864.55|1863.75|1865.96|1865.16|1865.97|1865.17|1864.46|1863.66|418
1675641600000|2023-02-06 00:00:00|1865.87|1865.07|1866.77|1865.97|1867.26|1866.46|1865.51|1864.71|648
1675641900000|2023-02-06 00:05:00|1866.79|1865.99|1864.95|1864.15|1867.45|1866.65|1864.89|1864.09|620
1675642200000|2023-02-06 00:10:00|1864.88|1864.08|1864.54|1863.74|1865.82|1865.02|1864.22|1863.42|644
1675642500000|2023-02-06 00:15:00|1864.55|1863.75|1864.52|1863.72|1865.18|1864.38|1863.97|1863.17|525
1675642800000|2023-02-06 00:20:00|1864.51|1863.71|1866.6|1865.8|1866.79|1865.99|1864.51|1863.71|502
1675643100000|2023-02-06 00:25:00|1866.58|1865.78|1867.21|1866.41|1867.48|1866.68|1866.53|1865.73|459
1675643400000|2023-02-06 00:30:00|1867.33|1866.53|1867.36|1866.56|1867.55|1866.75|1866.95|1866.15|395
1675643700000|2023-02-06 00:35:00|1867.41|1866.61|1866.91|1866.11|1867.94|1867.14|1866.53|1865.73|438
1675644000000|2023-02-06 00:40:00|1866.9|1866.1|1866.42|1865.62|1867.01|1866.21|1866.2|1865.4|441
1675644300000|2023-02-06 00:45:00|1866.71|1865.91|1867.25|1866.45|1867.55|1866.75|1866.7|1865.9|517
1675644600000|2023-02-06 00:50:00|1867.34|1866.54|1867.91|1867.11|1868.18|1867.38|1866.89|1866.09|500
1675644900000|2023-02-06 00:55:00|1867.93|1867.13|1870.17|1869.67|1870.17|1869.87|1867.86|1867.09|601
1675645200000|2023-02-06 01:00:00|1870.15|1869.65|1865.14|1864.84|1870.15|1869.7|1864.95|1864.57|890
1675645500000|2023-02-06 01:05:00|1865.16|1864.86|1866.45|1866.15|1866.95|1866.58|1865.14|1864.77|782
1675645800000|2023-02-06 01:10:00|1866.42|1866.12|1868.83|1868.53|1869.18|1868.78|1865.99|1865.65|718
1675646100000|2023-02-06 01:15:00|1868.82|1868.52|1869.4|1869.1|1869.48|1869.16|1868.43|1868.12|624
1675646400000|2023-02-06 01:20:00|1869.36|1869.06|1869.96|1869.46|1870.39|1870.09|1869.03|1868.65|605
1675646700000|2023-02-06 01:25:00|1869.95|1869.45|1870.89|1870.59|1871.11|1870.7|1869.82|1869.32|578
1675647000000|2023-02-06 01:30:00|1870.88|1870.58|1872.03|1871.53|1872.51|1872.21|1868.9|1868.52|840
1675647300000|2023-02-06 01:35:00|1872.02|1871.52|1871.43|1871.13|1872.63|1872.22|1870.9|1870.6|716
1675647600000|2023-02-06 01:40:00|1871.42|1871.12|1871.48|1871.18|1871.6|1871.29|1870.35|1869.98|667
1675647900000|2023-02-06 01:45:00|1871.51|1871.21|1873.39|1873.09|1873.71|1873.37|1871.51|1871.11|689
1675648200000|2023-02-06 01:50:00|1873.45|1873.15|1872.82|1872.52|1873.74|1873.36|1872.59|1872.19|658
1675648500000|2023-02-06 01:55:00|1872.8|1872.5|1873.04|1872.74|1873.1|1872.74|1871.74|1871.41|675
1675648800000|2023-02-06 02:00:00|1872.92|1872.62|1873|1872.7|1873.17|1872.87|1871.89|1871.46|657
1675649100000|2023-02-06 02:05:00|1873.02|1872.72|1873.95|1873.45|1874.13|1873.83|1873.01|1872.61|565
1675649400000|2023-02-06 02:10:00|1874|1873.5|1874.6|1874.3|1874.96|1874.56|1873.75|1873.25|663
1675649700000|2023-02-06 02:15:00|1874.62|1874.32|1875.81|1875.51|1875.96|1875.57|1874.58|1874.18|586
1675650000000|2023-02-06 02:20:00|1875.78|1875.48|1875.98|1875.68|1876.35|1875.98|1875.55|1875.13|536
1675650300000|2023-02-06 02:25:00|1876|1875.7|1875.36|1875.06|1876.11|1875.78|1874.97|1874.63|445
1675650600000|2023-02-06 02:30:00|1875.27|1874.97|1874.5|1874.2|1875.69|1875.39|1874.26|1873.93|537
1675650900000|2023-02-06 02:35:00|1874.52|1874.22|1874.53|1874.23|1875.99|1875.69|1874.16|1873.86|782
1675651200000|2023-02-06 02:40:00|1874.69|1874.19|1874.94|1874.64|1875.62|1875.25|1874.63|1874.18|595
1675651500000|2023-02-06 02:45:00|1875.02|1874.52|1873.54|1873.04|1875.02|1874.57|1873.14|1872.78|600
1675651800000|2023-02-06 02:50:00|1873.55|1873.05|1873.57|1873.27|1873.85|1873.52|1873.26|1872.95|399
1675652100000|2023-02-06 02:55:00|1873.58|1873.28|1873.8|1873.3|1873.91|1873.56|1873.14|1872.74|506
1675652400000|2023-02-06 03:00:00|1873.79|1873.29|1873.87|1873.57|1874.16|1873.79|1872.55|1872.19|660
1675652700000|2023-02-06 03:05:00|1873.88|1873.58|1873.65|1873.35|1874.49|1874.19|1873.41|1873.04|511
1675653000000|2023-02-06 03:10:00|1873.75|1873.25|1873.44|1873.14|1873.89|1873.52|1873.43|1873.06|426
1675653300000|2023-02-06 03:15:00|1873.48|1873.18|1874.1|1873.8|1874.38|1874.04|1873.3|1872.91|452
1675653600000|2023-02-06 03:20:00|1874.2|1873.7|1874.61|1874.11|1874.75|1874.36|1874.09|1873.7|439
1675653900000|2023-02-06 03:25:00|1874.44|1874.14|1874.61|1874.11|1874.68|1874.3|1874.11|1873.71|431
1675654200000|2023-02-06 03:30:00|1874.6|1874.1|1875.3|1874.8|1875.34|1874.95|1874.32|1873.94|360
1675654500000|2023-02-06 03:35:00|1875.31|1874.81|1875.81|1875.31|1875.81|1875.39|1874.95|1874.59|359
1675654800000|2023-02-06 03:40:00|1875.8|1875.3|1875.9|1875.4|1876.08|1875.66|1875.52|1875.15|292
1675655100000|2023-02-06 03:45:00|1875.76|1875.26|1875.74|1875.44|1876.28|1875.88|1875.48|1875.08|331
1675655400000|2023-02-06 03:50:00|1875.76|1875.46|1876.22|1875.72|1876.62|1876.24|1875.76|1875.37|352
1675655700000|2023-02-06 03:55:00|1876.13|1875.83|1876.89|1876.39|1877|1876.61|1876|1875.65|330
1675656000000|2023-02-06 04:00:00|1876.79|1876.49|1877.1|1876.6|1877.31|1877|1876.5|1876.06|349
1675656300000|2023-02-06 04:05:00|1877.09|1876.59|1877.19|1876.89|1877.76|1877.41|1876.51|1876.2|448
1675656600000|2023-02-06 04:10:00|1877.29|1876.79|1877.7|1877.2|1878.18|1877.88|1877.14|1876.79|405
1675656900000|2023-02-06 04:15:00|1877.71|1877.21|1877.26|1876.96|1877.97|1877.59|1877.1|1876.77|418
1675657200000|2023-02-06 04:20:00|1877.28|1876.98|1877.37|1877.07|1877.89|1877.53|1877.09|1876.79|393
1675657500000|2023-02-06 04:25:00|1877.38|1877.08|1877.31|1876.81|1877.72|1877.38|1876.99|1876.58|297
1675657800000|2023-02-06 04:30:00|1877.29|1876.79|1876.98|1876.68|1877.95|1877.57|1876.87|1876.57|485
1675658100000|2023-02-06 04:35:00|1876.96|1876.66|1878.04|1877.74|1878.27|1877.88|1876.96|1876.58|350
1675658400000|2023-02-06 04:40:00|1878.14|1877.64|1877.61|1877.11|1878.14|1877.74|1876.92|1876.54|378
1675658700000|2023-02-06 04:45:00|1877.48|1877.18|1877.75|1877.45|1877.98|1877.66|1876.95|1876.6|292
1675659000000|2023-02-06 04:50:00|1877.85|1877.35|1877.94|1877.64|1878.38|1877.92|1877.56|1877.19|329
1675659300000|2023-02-06 04:55:00|1877.99|1877.69|1878.76|1878.26|1878.95|1878.58|1877.87|1877.5|342
1675659600000|2023-02-06 05:00:00|1878.64|1878.34|1878.31|1878.01|1878.96|1878.57|1877.99|1877.61|440
1675659900000|2023-02-06 05:05:00|1878.29|1877.99|1877.59|1877.09|1878.41|1878.11|1877.37|1877|340
1675660200000|2023-02-06 05:10:00|1877.6|1877.1|1876.96|1876.66|1877.66|1877.31|1876.91|1876.51|396
1675660500000|2023-02-06 05:15:00|1876.93|1876.63|1877.06|1876.76|1877.59|1877.22|1876.07|1875.72|442
1675660800000|2023-02-06 05:20:00|1877.03|1876.73|1877.3|1876.8|1877.58|1877.19|1876.83|1876.53|355
1675661100000|2023-02-06 05:25:00|1877.19|1876.89|1876.23|1875.93|1877.35|1876.95|1876.09|1875.7|368
1675661400000|2023-02-06 05:30:00|1876.24|1875.94|1876.14|1875.84|1876.91|1876.52|1875.4|1875.1|511
1675661700000|2023-02-06 05:35:00|1876.13|1875.83|1876.52|1876.22|1876.75|1876.45|1875.81|1875.43|487
1675662000000|2023-02-06 05:40:00|1876.5|1876.2|1876.92|1876.62|1877.39|1877.01|1876.5|1876.16|423
1675662300000|2023-02-06 05:45:00|1876.91|1876.61|1877.29|1876.99|1877.43|1877.09|1876.81|1876.44|412
1675662600000|2023-02-06 05:50:00|1877.23|1876.93|1877.66|1877.16|1878.17|1877.81|1877.23|1876.86|374
1675662900000|2023-02-06 05:55:00|1877.67|1877.17|1878.27|1877.97|1878.57|1878.26|1877.37|1876.97|446
1675663200000|2023-02-06 06:00:00|1878.34|1878.04|1878.09|1877.79|1878.69|1878.33|1877.74|1877.38|475
1675663500000|2023-02-06 06:05:00|1878.18|1877.68|1878.2|1877.9|1878.81|1878.31|1878.01|1877.63|366
1675663800000|2023-02-06 06:10:00|1878.29|1877.79|1878.05|1877.55|1878.31|1877.93|1877.56|1877.21|390
1675664100000|2023-02-06 06:15:00|1878.04|1877.54|1877.79|1877.49|1878.64|1878.25|1877.7|1877.34|352
1675664400000|2023-02-06 06:20:00|1877.82|1877.52|1878.76|1878.26|1878.77|1878.41|1877.53|1877.16|412
1675664700000|2023-02-06 06:25:00|1878.75|1878.25|1878.97|1878.47|1879.08|1878.67|1878.66|1878.25|357
1675665000000|2023-02-06 06:30:00|1878.96|1878.46|1877.01|1876.51|1879.05|1878.64|1876.78|1876.41|488
1675665300000|2023-02-06 06:35:00|1877|1876.5|1877.39|1877.09|1877.64|1877.23|1876.47|1876.12|472
1675665600000|2023-02-06 06:40:00|1877.51|1877.01|1877.22|1876.72|1877.53|1877.08|1876.11|1875.72|477
1675665900000|2023-02-06 06:45:00|1877.12|1876.82|1878.22|1877.72|1878.55|1878.15|1877.02|1876.61|343
1675666200000|2023-02-06 06:50:00|1878.29|1877.79|1878.22|1877.72|1878.38|1877.96|1877.45|1877.04|387
1675666500000|2023-02-06 06:55:00|1878.21|1877.71|1876.84|1876.34|1878.21|1877.77|1876.73|1876.31|363
1675666800000|2023-02-06 07:00:00|1876.86|1876.36|1875.56|1875.26|1876.9|1876.59|1875.31|1874.95|573
1675667100000|2023-02-06 07:05:00|1875.52|1875.22|1875.92|1875.62|1876.56|1876.17|1875.11|1874.69|650
1675667400000|2023-02-06 07:10:00|1876.04|1875.74|1876.78|1876.48|1877.43|1877.07|1875.67|1875.27|536
1675667700000|2023-02-06 07:15:00|1876.84|1876.54|1876.71|1876.41|1877.71|1877.34|1876.35|1876.02|490
1675668000000|2023-02-06 07:20:00|1876.69|1876.39|1877.12|1876.62|1877.36|1877.05|1876.47|1876.16|509
1675668300000|2023-02-06 07:25:00|1876.93|1876.63|1875.75|1875.45|1877.57|1877.22|1875.7|1875.36|639
1675668600000|2023-02-06 07:30:00|1875.79|1875.49|1875.12|1874.82|1876.29|1875.96|1874.8|1874.44|593
1675668900000|2023-02-06 07:35:00|1875.11|1874.81|1875.6|1875.3|1875.94|1875.63|1874.77|1874.42|532
1675669200000|2023-02-06 07:40:00|1875.59|1875.29|1875.05|1874.75|1876.05|1875.66|1874.57|1874.2|600
1675669500000|2023-02-06 07:45:00|1875.15|1874.85|1875.23|1874.73|1875.66|1875.29|1874.96|1874.58|528
1675669800000|2023-02-06 07:50:00|1875.11|1874.81|1876.21|1875.91|1876.64|1876.34|1874.77|1874.38|523
1675670100000|2023-02-06 07:55:00|1876.23|1875.73|1876.15|1875.85|1877.78|1877.48|1876.08|1875.73|540
1675670400000|2023-02-06 08:00:00|1876.23|1875.93|1878.64|1878.34|1878.94|1878.59|1875.77|1875.47|854
1675670700000|2023-02-06 08:05:00|1878.49|1878.19|1877.32|1877.02|1879.46|1879.07|1877.29|1876.94|756
1675671000000|2023-02-06 08:10:00|1877.33|1877.03|1879.14|1878.84|1879.14|1878.84|1877.2|1876.81|601
1675671300000|2023-02-06 08:15:00|1879.16|1878.86|1880.73|1880.43|1881.54|1881.24|1878.85|1878.52|718
1675671600000|2023-02-06 08:20:00|1880.63|1880.33|1878.83|1878.53|1881.35|1880.93|1878.77|1878.43|763
1675671900000|2023-02-06 08:25:00|1878.85|1878.55|1877.74|1877.44|1879.16|1878.86|1877.56|1877.24|669
1675672200000|2023-02-06 08:30:00|1877.63|1877.33|1879.54|1879.24|1879.75|1879.38|1877.59|1877.25|606
1675672500000|2023-02-06 08:35:00|1879.53|1879.23|1879.27|1878.97|1880.5|1880.14|1878.73|1878.39|653
1675672800000|2023-02-06 08:40:00|1879.26|1878.96|1880.09|1879.79|1880.78|1880.41|1879.05|1878.67|562
1675673100000|2023-02-06 08:45:00|1880.08|1879.78|1880.44|1880.14|1880.49|1880.19|1879.48|1879.18|567
1675673400000|2023-02-06 08:50:00|1880.53|1880.03|1880.35|1880.05|1881.42|1881.12|1880.17|1879.84|745
1675673700000|2023-02-06 08:55:00|1880.2|1879.9|1878.36|1878.06|1881.29|1880.99|1878.35|1878.04|606
1675674000000|2023-02-06 09:00:00|1878.27|1877.97|1878.32|1878.02|1878.92|1878.57|1877.33|1877.02|665
1675674300000|2023-02-06 09:05:00|1878.31|1878.01|1875.53|1875.23|1878.67|1878.37|1875.4|1875.1|704
1675674600000|2023-02-06 09:10:00|1875.51|1875.21|1873.7|1873.4|1876.27|1875.89|1872.73|1872.37|753
1675674900000|2023-02-06 09:15:00|1874.01|1873.71|1871|1870.7|1874.38|1874.08|1870.33|1870.03|811
1675675200000|2023-02-06 09:20:00|1871.01|1870.71|1873.41|1873.11|1873.77|1873.38|1870.97|1870.59|714
1675675500000|2023-02-06 09:25:00|1873.51|1873.01|1874.32|1874.02|1874.56|1874.26|1873.38|1872.99|550
1675675800000|2023-02-06 09:30:00|1874.33|1874.03|1875.34|1875.04|1875.5|1875.15|1874.17|1873.78|575
1675676100000|2023-02-06 09:35:00|1875.35|1875.05|1874.11|1873.81|1875.64|1875.34|1873.47|1873.17|662
1675676400000|2023-02-06 09:40:00|1874.1|1873.8|1873.52|1873.22|1874.8|1874.5|1872.99|1872.69|593
1675676700000|2023-02-06 09:45:00|1873.51|1873.21|1872.86|1872.56|1873.6|1873.21|1871.61|1871.31|704
1675677000000|2023-02-06 09:50:00|1872.89|1872.59|1873.28|1872.98|1873.96|1873.59|1872.55|1872.19|629
1675677300000|2023-02-06 09:55:00|1873.29|1872.99|1873.46|1873.16|1873.65|1873.35|1872.7|1872.36|558
1675677600000|2023-02-06 10:00:00|1873.47|1873.17|1872.13|1871.83|1874.07|1873.67|1871.73|1871.4|600
1675677900000|2023-02-06 10:05:00|1872.22|1871.92|1873.14|1872.84|1874.1|1873.8|1872.08|1871.73|663
1675678200000|2023-02-06 10:10:00|1873.12|1872.82|1873.35|1873.05|1873.43|1873.13|1871.96|1871.63|634
1675678500000|2023-02-06 10:15:00|1873.37|1873.07|1874.24|1873.74|1874.39|1874.01|1873.16|1872.8|662
1675678800000|2023-02-06 10:20:00|1874.17|1873.87|1873.22|1872.92|1874.35|1873.96|1873.14|1872.77|618
1675679100000|2023-02-06 10:25:00|1873.27|1872.97|1873.23|1872.93|1873.84|1873.48|1872.53|1872.18|678
1675679400000|2023-02-06 10:30:00|1873.13|1872.83|1873.76|1873.46|1874.11|1873.78|1872.62|1872.15|648
1675679700000|2023-02-06 10:35:00|1873.75|1873.45|1872.58|1872.08|1874.14|1873.81|1872.17|1871.87|565
1675680000000|2023-02-06 10:40:00|1872.48|1872.18|1873.29|1872.99|1873.91|1873.56|1872.44|1872.06|532
1675680300000|2023-02-06 10:45:00|1873.22|1872.92|1873.39|1873.09|1873.95|1873.56|1872.82|1872.47|584
1675680600000|2023-02-06 10:50:00|1873.43|1873.13|1872.86|1872.56|1873.79|1873.45|1872.6|1872.26|542
1675680900000|2023-02-06 10:55:00|1872.84|1872.54|1872.54|1872.24|1873.46|1873.15|1872.3|1871.91|496
1675681200000|2023-02-06 11:00:00|1872.53|1872.23|1872.59|1872.29|1872.98|1872.58|1872.15|1871.76|474
1675681500000|2023-02-06 11:05:00|1872.66|1872.36|1871.54|1871.24|1872.88|1872.58|1871.54|1871.19|469
1675681800000|2023-02-06 11:10:00|1871.56|1871.26|1871.6|1871.3|1872.04|1871.64|1871.24|1870.87|502
1675682100000|2023-02-06 11:15:00|1871.62|1871.32|1871.52|1871.22|1871.88|1871.51|1871.43|1871.07|481
1675682400000|2023-02-06 11:20:00|1871.55|1871.25|1871.64|1871.34|1872.2|1871.83|1871.42|1871.03|448
1675682700000|2023-02-06 11:25:00|1871.66|1871.36|1870.94|1870.44|1871.89|1871.49|1870.73|1870.4|487
1675683000000|2023-02-06 11:30:00|1870.85|1870.55|1870.41|1870.11|1871.74|1871.33|1870.38|1870.02|484
1675683300000|2023-02-06 11:35:00|1870.51|1870.01|1868.45|1868.15|1870.66|1870.31|1868.45|1868.13|533
1675683600000|2023-02-06 11:40:00|1868.46|1868.16|1870.68|1870.38|1870.68|1870.38|1868.46|1868.16|516
1675683900000|2023-02-06 11:45:00|1870.78|1870.28|1871.59|1871.29|1871.97|1871.66|1870.69|1870.28|561
1675684200000|2023-02-06 11:50:00|1871.58|1871.28|1870.77|1870.47|1871.73|1871.31|1870.42|1870.11|548
1675684500000|2023-02-06 11:55:00|1870.86|1870.36|1871.82|1871.52|1871.93|1871.63|1870.47|1870.08|574
1675684800000|2023-02-06 12:00:00|1871.71|1871.41|1871.92|1871.62|1873.08|1872.67|1871.71|1871.36|591
1675685100000|2023-02-06 12:05:00|1871.93|1871.63|1873.05|1872.75|1873.48|1873.12|1871.92|1871.62|421
1675685400000|2023-02-06 12:10:00|1873.06|1872.76|1872.45|1872.15|1873.54|1873.15|1872.45|1872.15|482
1675685700000|2023-02-06 12:15:00|1872.46|1872.16|1873.45|1873.15|1873.55|1873.25|1872.18|1871.76|515
1675686000000|2023-02-06 12:20:00|1873.44|1873.14|1873.16|1872.86|1873.72|1873.35|1872.82|1872.44|420
1675686300000|2023-02-06 12:25:00|1873.17|1872.87|1873.41|1873.11|1873.53|1873.19|1872.78|1872.4|490
1675686600000|2023-02-06 12:30:00|1873.38|1873.08|1872.84|1872.54|1873.53|1873.23|1872.61|1872.21|459
1675686900000|2023-02-06 12:35:00|1872.83|1872.53|1873.86|1873.56|1874.23|1873.85|1872.83|1872.53|483
1675687200000|2023-02-06 12:40:00|1873.89|1873.59|1873.52|1873.22|1874.33|1873.98|1873.5|1873.2|446
1675687500000|2023-02-06 12:45:00|1873.53|1873.23|1873.21|1872.91|1873.79|1873.4|1873|1872.67|504
1675687800000|2023-02-06 12:50:00|1873.22|1872.92|1872.65|1872.35|1873.49|1873.19|1872.24|1871.92|487
1675688100000|2023-02-06 12:55:00|1872.76|1872.26|1872.51|1872.21|1872.97|1872.6|1872.25|1871.87|448
1675688400000|2023-02-06 13:00:00|1872.52|1872.22|1872.36|1872.06|1873.45|1873.15|1871.35|1871.05|803
1675688700000|2023-02-06 13:05:00|1872.47|1871.97|1872.94|1872.64|1873.01|1872.71|1872|1871.69|595
1675689000000|2023-02-06 13:10:00|1872.9|1872.6|1871.66|1871.36|1873.03|1872.68|1871.31|1871.01|532
1675689300000|2023-02-06 13:15:00|1871.67|1871.37|1871.68|1871.38|1872.66|1872.32|1871.52|1871.08|602
1675689600000|2023-02-06 13:20:00|1871.64|1871.34|1870.24|1869.94|1872.26|1871.93|1869.64|1869.34|803
1675689900000|2023-02-06 13:25:00|1870.03|1869.73|1870.26|1869.96|1870.35|1870.05|1868.59|1868.29|840
1675690200000|2023-02-06 13:30:00|1870.2|1869.9|1871.25|1870.95|1871.88|1871.58|1870.06|1869.76|842
1675690500000|2023-02-06 13:35:00|1871.24|1870.94|1873.29|1872.99|1873.34|1873.03|1870.93|1870.63|836
1675690800000|2023-02-06 13:40:00|1873.28|1872.98|1873.13|1872.83|1873.56|1873.26|1872.37|1872.07|741
1675691100000|2023-02-06 13:45:00|1873.14|1872.84|1872.1|1871.8|1873.51|1873.21|1872.08|1871.78|722
1675691400000|2023-02-06 13:50:00|1872.09|1871.79|1871.78|1871.48|1872.68|1872.35|1871.37|1871.07|701
1675691700000|2023-02-06 13:55:00|1871.77|1871.47|1871.82|1871.52|1872.62|1872.32|1871.06|1870.76|732
1675692000000|2023-02-06 14:00:00|1871.84|1871.54|1872.9|1872.6|1872.97|1872.67|1871.8|1871.5|712
1675692300000|2023-02-06 14:05:00|1872.93|1872.63|1872.46|1872.16|1874.06|1873.76|1872.3|1872|725
1675692600000|2023-02-06 14:10:00|1872.47|1872.17|1871.29|1870.99|1872.62|1872.18|1870.7|1870.4|657
1675692900000|2023-02-06 14:15:00|1871.3|1871|1873.08|1872.78|1873.39|1873.09|1870.64|1870.34|699
1675693200000|2023-02-06 14:20:00|1873.09|1872.79|1872.78|1872.48|1874.89|1874.59|1872.64|1872.34|711
1675693500000|2023-02-06 14:25:00|1872.79|1872.49|1872.15|1871.85|1872.94|1872.51|1871.51|1871.21|746
1675693800000|2023-02-06 14:30:00|1872.1|1871.8|1873.67|1873.37|1875.51|1875.21|1871.61|1871.31|1049
1675694100000|2023-02-06 14:35:00|1873.87|1873.57|1872.03|1871.73|1874.4|1874.1|1871.82|1871.52|938
1675694400000|2023-02-06 14:40:00|1872.06|1871.76|1871.69|1871.39|1872.42|1872.12|1870.34|1870.04|947
1675694700000|2023-02-06 14:45:00|1871.65|1871.35|1874.28|1873.98|1874.61|1874.31|1870.59|1870.29|988
1675695000000|2023-02-06 14:50:00|1874.24|1873.94|1872.42|1872.12|1875.94|1875.64|1872.06|1871.76|976
1675695300000|2023-02-06 14:55:00|1872.51|1872.21|1874.07|1873.77|1875.23|1874.93|1872.51|1872.19|917
1675695600000|2023-02-06 15:00:00|1874.08|1873.78|1871.54|1871.24|1874.16|1873.86|1871.31|1871.01|1004
1675695900000|2023-02-06 15:05:00|1871.57|1871.27|1871.22|1870.92|1872.37|1872.07|1870.38|1870.08|913
1675696200000|2023-02-06 15:10:00|1871.16|1870.86|1870.54|1870.24|1871.8|1871.38|1869.67|1869.34|860
1675696500000|2023-02-06 15:15:00|1870.58|1870.28|1869.42|1869.12|1871.03|1870.73|1869.32|1869.02|884
1675696800000|2023-02-06 15:20:00|1869.39|1869.09|1869.11|1868.81|1871.29|1870.99|1868.82|1868.52|943
1675697100000|2023-02-06 15:25:00|1869.16|1868.86|1868.26|1867.96|1869.64|1869.23|1868.04|1867.74|839
1675697400000|2023-02-06 15:30:00|1868.12|1867.82|1867.38|1867.08|1869.13|1868.83|1866.48|1866.16|873
1675697700000|2023-02-06 15:35:00|1867.36|1867.06|1867.71|1867.41|1868.73|1868.43|1866.85|1866.55|883
1675698000000|2023-02-06 15:40:00|1867.74|1867.44|1866.11|1865.81|1868.51|1868.11|1866.02|1865.72|879
1675698300000|2023-02-06 15:45:00|1866.09|1865.79|1863.85|1863.55|1866.7|1866.4|1863.48|1863.18|878
1675698600000|2023-02-06 15:50:00|1863.84|1863.54|1865.98|1865.68|1866.56|1866.26|1863.27|1862.97|901
1675698900000|2023-02-06 15:55:00|1866.05|1865.75|1866.16|1865.86|1868.01|1867.71|1865.87|1865.57|811
1675699200000|2023-02-06 16:00:00|1866.25|1865.95|1866.19|1865.89|1867.4|1867.1|1865.28|1864.97|798
1675699500000|2023-02-06 16:05:00|1866.2|1865.9|1866.85|1866.55|1869.25|1868.95|1866.19|1865.88|872
1675699800000|2023-02-06 16:10:00|1866.92|1866.62|1867.3|1867|1868.1|1867.8|1866.39|1866.02|762
1675700100000|2023-02-06 16:15:00|1867.2|1866.9|1867.81|1867.51|1868.19|1867.89|1866.89|1866.59|812
1675700400000|2023-02-06 16:20:00|1867.74|1867.44|1869.22|1868.92|1869.3|1869|1867.35|1867.05|758
1675700700000|2023-02-06 16:25:00|1869.24|1868.94|1869.37|1869.07|1870.22|1869.92|1868.66|1868.36|710
1675701000000|2023-02-06 16:30:00|1869.36|1869.06|1868.2|1867.9|1869.71|1869.41|1868.2|1867.9|739
1675701300000|2023-02-06 16:35:00|1868.21|1867.91|1868.67|1868.37|1869.07|1868.77|1868.02|1867.72|618
1675701600000|2023-02-06 16:40:00|1868.66|1868.36|1867.42|1867.12|1868.85|1868.55|1867.38|1867.01|722
1675701900000|2023-02-06 16:45:00|1867.41|1867.11|1866.79|1866.49|1867.68|1867.38|1866.43|1866.13|666
1675702200000|2023-02-06 16:50:00|1866.8|1866.5|1867.91|1867.61|1868.56|1868.23|1866.74|1866.44|650
1675702500000|2023-02-06 16:55:00|1867.94|1867.64|1866.67|1866.37|1868.38|1868.08|1866.35|1866.05|746
1675702800000|2023-02-06 17:00:00|1866.68|1866.38|1865.26|1864.96|1867.3|1867|1865.11|1864.81|748
1675703100000|2023-02-06 17:05:00|1865.24|1864.94|1866.54|1866.24|1867.08|1866.67|1865.09|1864.79|677
1675703400000|2023-02-06 17:10:00|1866.53|1866.23|1865.43|1865.13|1866.63|1866.28|1865.22|1864.82|679
1675703700000|2023-02-06 17:15:00|1865.33|1865.03|1865.04|1864.74|1866.38|1866.05|1864.87|1864.57|663
1675704000000|2023-02-06 17:20:00|1864.99|1864.69|1865.12|1864.82|1866.14|1865.74|1864.62|1864.26|639
1675704300000|2023-02-06 17:25:00|1865.06|1864.76|1864.76|1864.46|1865.79|1865.49|1864.37|1864.01|717
1675704600000|2023-02-06 17:30:00|1864.75|1864.45|1863.96|1863.66|1865.12|1864.77|1863.87|1863.55|670
1675704900000|2023-02-06 17:35:00|1863.93|1863.63|1865.57|1865.27|1866.03|1865.69|1863.76|1863.39|646
1675705200000|2023-02-06 17:40:00|1865.58|1865.28|1865.06|1864.76|1866.18|1865.88|1864.69|1864.34|630
1675705500000|2023-02-06 17:45:00|1865.15|1864.85|1865.4|1865.1|1865.93|1865.59|1864.79|1864.47|596
1675705800000|2023-02-06 17:50:00|1865.39|1865.09|1866.02|1865.72|1866.12|1865.74|1865.08|1864.78|616
1675706100000|2023-02-06 17:55:00|1866.04|1865.74|1866.3|1865.8|1866.37|1866.07|1865.58|1865.2|571
1675706400000|2023-02-06 18:00:00|1866.21|1865.91|1865.09|1864.59|1866.29|1865.91|1864.95|1864.57|596
1675706700000|2023-02-06 18:05:00|1864.99|1864.69|1866.09|1865.79|1866.1|1865.8|1864.51|1864.13|656
1675707000000|2023-02-06 18:10:00|1866.2|1865.7|1865.99|1865.69|1867.02|1866.71|1865.88|1865.51|645
1675707300000|2023-02-06 18:15:00|1866.11|1865.61|1866.51|1866.21|1866.59|1866.29|1865.15|1864.85|571
1675707600000|2023-02-06 18:20:00|1866.44|1866.14|1866.32|1866.02|1867.05|1866.75|1865.75|1865.45|526
1675707900000|2023-02-06 18:25:00|1866.31|1866.01|1866.76|1866.46|1867.06|1866.76|1866.13|1865.76|642
1675708200000|2023-02-06 18:30:00|1866.77|1866.47|1868.22|1867.92|1868.37|1868.07|1866.77|1866.47|514
1675708500000|2023-02-06 18:35:00|1868.23|1867.93|1867.38|1867.08|1868.76|1868.45|1867.36|1867.06|462
1675708800000|2023-02-06 18:40:00|1867.37|1867.07|1867.08|1866.78|1867.98|1867.68|1866.73|1866.42|453
1675709100000|2023-02-06 18:45:00|1867.09|1866.79|1867|1866.7|1867.3|1866.97|1866.58|1866.26|403
1675709400000|2023-02-06 18:50:00|1866.99|1866.69|1867.59|1867.29|1868.05|1867.72|1866.98|1866.68|481
1675709700000|2023-02-06 18:55:00|1867.58|1867.28|1868.38|1868.08|1868.57|1868.23|1867.49|1867.15|439
1675710000000|2023-02-06 19:00:00|1868.43|1868.13|1869.57|1869.27|1869.65|1869.27|1868.35|1868.05|505
1675710300000|2023-02-06 19:05:00|1869.58|1869.28|1870.13|1869.83|1871.21|1870.91|1869.47|1869.11|597
1675710600000|2023-02-06 19:10:00|1870.16|1869.86|1870.83|1870.53|1871.42|1871.08|1870.08|1869.78|522
1675710900000|2023-02-06 19:15:00|1870.92|1870.42|1870.72|1870.42|1871.5|1871.18|1870.52|1870.13|573
1675711200000|2023-02-06 19:20:00|1870.71|1870.41|1870.74|1870.44|1871.55|1871.21|1870.46|1870.16|442
1675711500000|2023-02-06 19:25:00|1870.75|1870.45|1869.87|1869.57|1870.87|1870.55|1869.7|1869.4|465
1675711800000|2023-02-06 19:30:00|1869.89|1869.59|1869.13|1868.83|1870.16|1869.83|1869.12|1868.79|472
1675712100000|2023-02-06 19:35:00|1869.12|1868.82|1868.96|1868.66|1869.73|1869.43|1868.56|1868.26|485
1675712400000|2023-02-06 19:40:00|1868.99|1868.69|1867.98|1867.68|1869.03|1868.73|1867.91|1867.61|476
1675712700000|2023-02-06 19:45:00|1867.97|1867.67|1867|1866.7|1868.09|1867.78|1866.92|1866.61|419
1675713000000|2023-02-06 19:50:00|1867.02|1866.72|1866.17|1865.87|1867.22|1866.92|1866.02|1865.72|480
1675713300000|2023-02-06 19:55:00|1866.16|1865.86|1865.92|1865.62|1866.34|1866.04|1865.5|1865.18|557
1675713600000|2023-02-06 20:00:00|1865.83|1865.53|1866.96|1866.66|1867.15|1866.81|1865.44|1865.09|491
1675713900000|2023-02-06 20:05:00|1866.95|1866.65|1867.1|1866.8|1867.12|1866.81|1866.06|1865.73|400
1675714200000|2023-02-06 20:10:00|1867.19|1866.89|1866.65|1866.15|1867.19|1866.89|1865.96|1865.6|418
1675714500000|2023-02-06 20:15:00|1866.52|1866.22|1866.86|1866.56|1867.13|1866.77|1866.35|1865.98|476
1675714800000|2023-02-06 20:20:00|1867.01|1866.51|1866.63|1866.13|1867.23|1866.85|1866.09|1865.66|378
1675715100000|2023-02-06 20:25:00|1866.65|1866.15|1866.76|1866.46|1867.1|1866.71|1866.46|1866.06|483
1675715400000|2023-02-06 20:30:00|1866.77|1866.47|1866.5|1866.2|1866.88|1866.48|1865.52|1865.22|732
1675715700000|2023-02-06 20:35:00|1866.52|1866.22|1867.33|1867.03|1867.33|1867.03|1866.4|1866.03|493
1675716000000|2023-02-06 20:40:00|1867.29|1866.99|1867.62|1867.32|1868.19|1867.89|1867.26|1866.96|520
1675716300000|2023-02-06 20:45:00|1867.64|1867.34|1868.23|1867.93|1868.91|1868.59|1867.56|1867.26|474
1675716600000|2023-02-06 20:50:00|1868.26|1867.96|1869.1|1868.8|1869.47|1869.17|1868.26|1867.96|567
1675716900000|2023-02-06 20:55:00|1869.01|1868.71|1868.52|1868.22|1869.97|1869.67|1868.52|1868.22|516
1675717200000|2023-02-06 21:00:00|1868.67|1868.37|1869.07|1868.77|1869.77|1869.35|1868.67|1868.37|473
1675717500000|2023-02-06 21:05:00|1869.05|1868.75|1868.53|1868.03|1869.25|1868.92|1868.46|1868.02|359
1675717800000|2023-02-06 21:10:00|1868.52|1868.02|1867.91|1867.41|1868.77|1868.27|1867.64|1867.27|323
1675718100000|2023-02-06 21:15:00|1867.95|1867.45|1867.75|1867.25|1868.05|1867.65|1867.58|1867.21|225
1675718400000|2023-02-06 21:20:00|1867.72|1867.42|1867.68|1867.38|1867.85|1867.51|1867.52|1867.15|189
1675718700000|2023-02-06 21:25:00|1867.71|1867.41|1867.81|1867.51|1868|1867.7|1867.56|1867.22|234
1675719000000|2023-02-06 21:30:00|1867.91|1867.41|1868|1867.5|1868.01|1867.62|1867.7|1867.3|148
1675719300000|2023-02-06 21:35:00|1867.92|1867.62|1867.82|1867.32|1868.36|1868.03|1867.82|1867.32|175
1675719600000|2023-02-06 21:40:00|1867.84|1867.34|1867.67|1867.17|1867.99|1867.49|1867.59|1867.09|119
1675719900000|2023-02-06 21:45:00|1867.7|1867.2|1867.65|1867.15|1867.85|1867.35|1867.23|1866.82|155
1675720200000|2023-02-06 21:50:00|1867.53|1867.03|1867.88|1867.38|1867.95|1867.45|1867.53|1867.03|122
1675720500000|2023-02-06 21:55:00|1867.91|1867.41|1867.63|1867.13|1868.13|1867.63|1867.45|1866.95|118
1675724400000|2023-02-06 23:00:00|1867.72|1867.22|1867.83|1867.53|1868.13|1867.63|1867.72|1867.22|149
1675724700000|2023-02-06 23:05:00|1867.92|1867.42|1868|1867.5|1868.32|1867.9|1867.7|1867.3|150
1675725000000|2023-02-06 23:10:00|1868.01|1867.51|1868.19|1867.69|1868.35|1867.93|1867.95|1867.51|196
1675725300000|2023-02-06 23:15:00|1868.18|1867.68|1867.96|1867.66|1868.24|1867.86|1867.92|1867.45|123
1675725600000|2023-02-06 23:20:00|1868.06|1867.56|1867.89|1867.59|1868.06|1867.67|1867.74|1867.35|159
1675725900000|2023-02-06 23:25:00|1867.88|1867.58|1867.76|1867.26|1868.02|1867.65|1867.65|1867.26|143
1675726200000|2023-02-06 23:30:00|1867.77|1867.27|1868.01|1867.51|1868.35|1867.99|1867.21|1866.89|343
1675726500000|2023-02-06 23:35:00|1867.97|1867.67|1868.03|1867.73|1868.2|1867.83|1867.89|1867.47|128
1675726800000|2023-02-06 23:40:00|1868.01|1867.71|1868.07|1867.57|1868.18|1867.77|1867.77|1867.38|174
1675727100000|2023-02-06 23:45:00|1867.97|1867.67|1867.76|1867.46|1867.98|1867.68|1867.47|1867.13|194
1675727400000|2023-02-06 23:50:00|1867.75|1867.45|1868.61|1868.11|1868.61|1868.2|1867.61|1867.13|239
1675727700000|2023-02-06 23:55:00|1868.59|1868.09|1868.74|1868.44|1868.76|1868.46|1868.32|1867.98|129
1675728000000|2023-02-07 00:00:00|1868.86|1868.36|1869.41|1869.11|1869.51|1869.19|1868.44|1868.14|366
1675728300000|2023-02-07 00:05:00|1869.43|1869.13|1869.12|1868.62|1869.8|1869.4|1868.93|1868.53|342
1675728600000|2023-02-07 00:10:00|1869.13|1868.63|1870.01|1869.51|1870.15|1869.75|1868.94|1868.54|326
1675728900000|2023-02-07 00:15:00|1870.03|1869.53|1870.04|1869.54|1870.11|1869.73|1869.43|1869.07|366
1675729200000|2023-02-07 00:20:00|1869.96|1869.66|1869.77|1869.27|1870.17|1869.79|1869.5|1869.1|295
1675729500000|2023-02-07 00:25:00|1869.76|1869.26|1870.27|1869.77|1870.45|1869.95|1869.59|1869.19|267
1675729800000|2023-02-07 00:30:00|1870.21|1869.71|1870.14|1869.64|1870.94|1870.48|1869.83|1869.46|341
1675730100000|2023-02-07 00:35:00|1870.04|1869.74|1870.55|1870.25|1870.58|1870.26|1869.72|1869.37|321
1675730400000|2023-02-07 00:40:00|1870.56|1870.26|1870.89|1870.59|1871.09|1870.69|1870.54|1870.14|368
1675730700000|2023-02-07 00:45:00|1870.88|1870.58|1871.11|1870.81|1871.11|1870.81|1870.59|1870.29|367
1675731000000|2023-02-07 00:50:00|1871.08|1870.78|1870.62|1870.32|1871.21|1870.84|1870.56|1870.19|387
1675731300000|2023-02-07 00:55:00|1870.68|1870.38|1870.14|1869.84|1870.82|1870.45|1869.95|1869.56|334
1675731600000|2023-02-07 01:00:00|1870.19|1869.89|1871.39|1870.89|1871.75|1871.41|1870.11|1869.73|771
1675731900000|2023-02-07 01:05:00|1871.4|1870.9|1871.58|1871.08|1871.7|1871.29|1870.49|1870.09|630
1675732200000|2023-02-07 01:10:00|1871.59|1871.09|1871.89|1871.39|1872.17|1871.81|1871.07|1870.7|527
1675732500000|2023-02-07 01:15:00|1871.94|1871.44|1871.95|1871.45|1872.36|1872.01|1871.58|1871.2|529
1675732800000|2023-02-07 01:20:00|1871.96|1871.46|1872.06|1871.76|1872.16|1871.78|1871.18|1870.74|514
1675733100000|2023-02-07 01:25:00|1872.05|1871.75|1871.96|1871.66|1872.53|1872.1|1871.66|1871.3|493
1675733400000|2023-02-07 01:30:00|1872|1871.7|1871.98|1871.68|1872.59|1872.14|1871.88|1871.55|572
1675733700000|2023-02-07 01:35:00|1871.97|1871.67|1871.64|1871.34|1872.55|1872.16|1871.53|1871.1|501
1675734000000|2023-02-07 01:40:00|1871.65|1871.35|1870.79|1870.29|1871.7|1871.35|1870.34|1869.93|594
1675734300000|2023-02-07 01:45:00|1870.66|1870.36|1871|1870.7|1871.31|1870.89|1870.45|1870.12|431
1675734600000|2023-02-07 01:50:00|1871.03|1870.73|1873.48|1872.98|1873.53|1873.22|1871.03|1870.63|557
1675734900000|2023-02-07 01:55:00|1873.36|1873.06|1873.75|1873.45|1873.75|1873.45|1872.88|1872.54|581
1675735200000|2023-02-07 02:00:00|1873.83|1873.33|1872.38|1872.08|1873.86|1873.45|1872.38|1871.97|622
1675735500000|2023-02-07 02:05:00|1872.39|1872.09|1872.53|1872.03|1873.38|1872.99|1872.37|1872|575
1675735800000|2023-02-07 02:10:00|1872.42|1872.12|1872.53|1872.23|1872.65|1872.26|1871.9|1871.6|478
1675736100000|2023-02-07 02:15:00|1872.65|1872.15|1872.44|1871.94|1872.65|1872.28|1872.02|1871.69|340
1675736400000|2023-02-07 02:20:00|1872.45|1871.95|1873.22|1872.72|1873.37|1872.92|1872.14|1871.76|322
1675736700000|2023-02-07 02:25:00|1873.15|1872.65|1873.72|1873.22|1873.87|1873.37|1872.99|1872.59|345
1675737000000|2023-02-07 02:30:00|1873.76|1873.26|1873.78|1873.48|1874.4|1873.94|1872.87|1872.57|621
1675737300000|2023-02-07 02:35:00|1873.79|1873.49|1873.86|1873.36|1874.27|1873.87|1873.61|1873.25|446
1675737600000|2023-02-07 02:40:00|1873.87|1873.37|1873.99|1873.69|1874.26|1873.87|1873.05|1872.66|477
1675737900000|2023-02-07 02:45:00|1874|1873.7|1874.45|1873.95|1874.82|1874.4|1873.62|1873.21|452
1675738200000|2023-02-07 02:50:00|1874.32|1874.02|1875.4|1874.9|1875.42|1875.02|1874.15|1873.76|425
1675738500000|2023-02-07 02:55:00|1875.39|1874.89|1874.67|1874.37|1875.42|1875.05|1874.56|1874.21|436
1675738800000|2023-02-07 03:00:00|1874.72|1874.42|1874.29|1873.99|1874.82|1874.42|1874.16|1873.8|429
1675739100000|2023-02-07 03:05:00|1874.39|1873.89|1874.5|1874|1874.52|1874.14|1873.78|1873.39|408
1675739400000|2023-02-07 03:10:00|1874.49|1873.99|1874.02|1873.72|1874.59|1874.19|1873.62|1873.21|391
1675739700000|2023-02-07 03:15:00|1873.97|1873.67|1874.36|1873.86|1874.43|1874|1873.78|1873.32|452
1675740000000|2023-02-07 03:20:00|1874.38|1873.88|1873.42|1873.12|1874.51|1874.19|1873.25|1872.9|407
1675740300000|2023-02-07 03:25:00|1873.43|1873.13|1873.67|1873.37|1873.94|1873.62|1873.19|1872.84|461
1675740600000|2023-02-07 03:30:00|1873.64|1873.34|1873.42|1873.12|1874.32|1874.02|1873.15|1872.76|724
1675740900000|2023-02-07 03:35:00|1873.4|1873.1|1873.17|1872.87|1873.86|1873.48|1873.04|1872.68|541
1675741200000|2023-02-07 03:40:00|1873.24|1872.94|1873.51|1873.01|1873.76|1873.39|1872.95|1872.62|425
1675741500000|2023-02-07 03:45:00|1873.39|1873.09|1874.59|1874.29|1875.87|1875.5|1873.38|1872.99|497
1675741800000|2023-02-07 03:50:00|1874.69|1874.19|1873.32|1873.02|1874.73|1874.3|1873.14|1872.77|462
1675742100000|2023-02-07 03:55:00|1873.42|1872.92|1873.1|1872.6|1873.67|1873.3|1872.9|1872.48|423
1675742400000|2023-02-07 04:00:00|1873.07|1872.57|1874.03|1873.53|1874.92|1874.56|1872.64|1872.24|475
1675742700000|2023-02-07 04:05:00|1874.04|1873.54|1873.74|1873.44|1874.27|1873.9|1873.57|1873.23|349
1675743000000|2023-02-07 04:10:00|1873.77|1873.47|1872.6|1872.3|1873.97|1873.67|1872.52|1872.19|383
1675743300000|2023-02-07 04:15:00|1872.7|1872.2|1872.75|1872.45|1873|1872.6|1872.26|1871.86|309
1675743600000|2023-02-07 04:20:00|1872.72|1872.42|1872.78|1872.28|1873.24|1872.83|1872.63|1872.24|325
1675743900000|2023-02-07 04:25:00|1872.66|1872.36|1872.89|1872.59|1873.07|1872.68|1872.61|1872.2|303
1675744200000|2023-02-07 04:30:00|1872.88|1872.58|1872.92|1872.42|1873.4|1872.94|1872.73|1872.3|337
1675744500000|2023-02-07 04:35:00|1872.93|1872.43|1872.15|1871.85|1872.95|1872.58|1872.1|1871.71|309
1675744800000|2023-02-07 04:40:00|1872.13|1871.83|1872.41|1872.11|1872.94|1872.58|1872|1871.66|324
1675745100000|2023-02-07 04:45:00|1872.46|1872.16|1872.08|1871.78|1872.68|1872.31|1872.04|1871.65|276
1675745400000|2023-02-07 04:50:00|1872.09|1871.79|1873|1872.7|1873.04|1872.74|1871.9|1871.55|321
1675745700000|2023-02-07 04:55:00|1873.01|1872.71|1873.37|1873.07|1873.72|1873.32|1872.92|1872.52|214
1675746000000|2023-02-07 05:00:00|1873.35|1873.05|1874.5|1874|1874.74|1874.27|1872.98|1872.68|408
1675746300000|2023-02-07 05:05:00|1874.51|1874.01|1873.67|1873.37|1874.6|1874.21|1873.57|1873.25|341
1675746600000|2023-02-07 05:10:00|1873.75|1873.25|1874.54|1874.24|1874.67|1874.27|1873.65|1873.24|273
1675746900000|2023-02-07 05:15:00|1874.64|1874.14|1874.87|1874.37|1874.89|1874.5|1874.35|1873.92|295
1675747200000|2023-02-07 05:20:00|1874.83|1874.33|1874.19|1873.89|1874.88|1874.53|1873.5|1873.19|420
1675747500000|2023-02-07 05:25:00|1874.2|1873.9|1874.62|1874.32|1874.84|1874.49|1873.97|1873.56|318
1675747800000|2023-02-07 05:30:00|1874.63|1874.33|1874.61|1874.11|1874.75|1874.37|1874|1873.59|523
1675748100000|2023-02-07 05:35:00|1874.62|1874.12|1874.23|1873.93|1874.62|1874.31|1873.77|1873.37|422
1675748400000|2023-02-07 05:40:00|1874.22|1873.92|1874.39|1874.09|1874.67|1874.24|1874.14|1873.74|402
1675748700000|2023-02-07 05:45:00|1874.37|1874.07|1874.5|1874|1874.85|1874.41|1874.32|1873.82|436
1675749000000|2023-02-07 05:50:00|1874.51|1874.01|1874.56|1874.26|1874.9|1874.49|1874.3|1873.91|445
1675749300000|2023-02-07 05:55:00|1874.66|1874.16|1875.22|1874.92|1875.28|1874.92|1874.41|1874.04|511
1675749600000|2023-02-07 06:00:00|1875.21|1874.91|1875.01|1874.51|1875.64|1875.3|1874.81|1874.42|489
1675749900000|2023-02-07 06:05:00|1875.03|1874.53|1873.98|1873.68|1875.15|1874.72|1873.48|1873.1|469
1675750200000|2023-02-07 06:10:00|1873.93|1873.63|1875.41|1875.11|1875.63|1875.33|1873.92|1873.61|442
1675750500000|2023-02-07 06:15:00|1875.4|1875.1|1875.01|1874.51|1875.65|1875.21|1874.7|1874.3|515
1675750800000|2023-02-07 06:20:00|1875.02|1874.52|1875.37|1874.87|1875.38|1875|1874.78|1874.42|461
1675751100000|2023-02-07 06:25:00|1875.25|1874.95|1874.63|1874.33|1875.6|1875.1|1874.51|1874.11|434
1675751400000|2023-02-07 06:30:00|1874.66|1874.36|1876.52|1876.02|1876.61|1876.2|1874.46|1874.02|485
1675751700000|2023-02-07 06:35:00|1876.51|1876.01|1876.67|1876.17|1876.84|1876.45|1876.12|1875.8|487
1675752000000|2023-02-07 06:40:00|1876.62|1876.12|1876.38|1876.08|1877.19|1876.82|1876.24|1875.85|478
1675752300000|2023-02-07 06:45:00|1876.48|1875.98|1874.91|1874.61|1876.52|1876.06|1874.87|1874.47|478
1675752600000|2023-02-07 06:50:00|1874.87|1874.57|1875.51|1875.21|1875.77|1875.4|1874.69|1874.33|472
1675752900000|2023-02-07 06:55:00|1875.5|1875.2|1874.79|1874.29|1875.66|1875.3|1874.63|1874.24|456
1675753200000|2023-02-07 07:00:00|1874.81|1874.31|1875.7|1875.2|1875.79|1875.29|1873.58|1873.19|522
1675753500000|2023-02-07 07:05:00|1875.67|1875.17|1874.73|1874.23|1876.43|1876.13|1874.34|1873.92|641
1675753800000|2023-02-07 07:10:00|1874.72|1874.22|1873.52|1873.02|1874.73|1874.32|1872.95|1872.63|577
1675754100000|2023-02-07 07:15:00|1873.44|1873.14|1873.89|1873.39|1874.23|1873.86|1873.08|1872.67|516
1675754400000|2023-02-07 07:20:00|1873.87|1873.37|1873.63|1873.33|1874.42|1874.02|1873.19|1872.8|493
1675754700000|2023-02-07 07:25:00|1873.61|1873.31|1874.7|1874.4|1874.9|1874.6|1873.16|1872.77|523
1675755000000|2023-02-07 07:30:00|1874.71|1874.41|1874.52|1874.22|1875.36|1875.06|1874.46|1874.1|570
1675755300000|2023-02-07 07:35:00|1874.51|1874.21|1874.1|1873.8|1874.72|1874.29|1873.57|1873.19|486
1675755600000|2023-02-07 07:40:00|1874.2|1873.9|1874.74|1874.44|1875.22|1874.92|1873.83|1873.48|510
1675755900000|2023-02-07 07:45:00|1874.73|1874.43|1874.89|1874.59|1875.34|1875.03|1874.54|1874.11|539
1675756200000|2023-02-07 07:50:00|1874.88|1874.58|1876.35|1876.05|1876.55|1876.17|1874.82|1874.42|560
1675756500000|2023-02-07 07:55:00|1876.34|1876.04|1876.43|1876.13|1876.72|1876.34|1875.52|1875.14|567
1675756800000|2023-02-07 08:00:00|1876.45|1876.15|1877.18|1876.88|1877.94|1877.64|1875.64|1875.34|728
1675757100000|2023-02-07 08:05:00|1877.17|1876.87|1874.44|1874.14|1877.23|1876.93|1873.79|1873.43|863
1675757400000|2023-02-07 08:10:00|1874.41|1874.11|1873.65|1873.35|1874.8|1874.46|1872.68|1872.38|752
1675757700000|2023-02-07 08:15:00|1873.62|1873.32|1873.88|1873.58|1874.91|1874.52|1872.87|1872.54|726
1675758000000|2023-02-07 08:20:00|1873.87|1873.57|1874.72|1874.42|1874.81|1874.51|1873.05|1872.68|682
1675758300000|2023-02-07 08:25:00|1874.71|1874.41|1876.24|1875.94|1876.78|1876.43|1874.62|1874.32|730
1675758600000|2023-02-07 08:30:00|1876.21|1875.91|1875.7|1875.2|1876.33|1876.02|1874.57|1874.24|767
1675758900000|2023-02-07 08:35:00|1875.71|1875.21|1875.41|1875.11|1876.24|1875.85|1874.89|1874.51|666
1675759200000|2023-02-07 08:40:00|1875.4|1875.1|1874.14|1873.84|1877.12|1876.82|1874.05|1873.66|739
1675759500000|2023-02-07 08:45:00|1874.12|1873.82|1873.93|1873.63|1874.82|1874.52|1873.53|1873.18|790
1675759800000|2023-02-07 08:50:00|1873.94|1873.64|1872.62|1872.12|1874.07|1873.73|1872.31|1871.91|686
1675760100000|2023-02-07 08:55:00|1872.61|1872.11|1872.62|1872.32|1872.88|1872.53|1872.03|1871.67|612
1675760400000|2023-02-07 09:00:00|1872.61|1872.31|1871.69|1871.39|1872.84|1872.52|1871.34|1870.99|656
1675760700000|2023-02-07 09:05:00|1871.67|1871.37|1873.8|1873.5|1873.94|1873.58|1871.34|1870.94|648
1675761000000|2023-02-07 09:10:00|1873.82|1873.52|1875.52|1875.22|1875.65|1875.35|1873.78|1873.48|655
1675761300000|2023-02-07 09:15:00|1875.51|1875.21|1877.14|1876.84|1877.26|1876.93|1875.3|1875|690
1675761600000|2023-02-07 09:20:00|1877.15|1876.85|1877.61|1877.31|1878.29|1877.89|1876.67|1876.29|643
1675761900000|2023-02-07 09:25:00|1877.65|1877.35|1876.37|1876.07|1878.05|1877.64|1876.27|1875.92|657
1675762200000|2023-02-07 09:30:00|1876.38|1876.08|1875.34|1874.84|1876.48|1876.13|1875.06|1874.68|543
1675762500000|2023-02-07 09:35:00|1875.23|1874.93|1876.02|1875.72|1876.94|1876.64|1875.22|1874.88|552
1675762800000|2023-02-07 09:40:00|1876.12|1875.62|1875.27|1874.97|1876.38|1876.04|1874.79|1874.44|537
1675763100000|2023-02-07 09:45:00|1875.21|1874.91|1875.62|1875.32|1875.75|1875.45|1874.74|1874.41|576
1675763400000|2023-02-07 09:50:00|1875.79|1875.49|1875.24|1874.94|1876.03|1875.73|1874.62|1874.26|527
1675763700000|2023-02-07 09:55:00|1875.21|1874.91|1873.7|1873.2|1875.33|1874.96|1873.51|1873.19|530
1675764000000|2023-02-07 10:00:00|1873.69|1873.19|1874.93|1874.63|1875.14|1874.72|1873.51|1873.14|599
1675764300000|2023-02-07 10:05:00|1874.95|1874.65|1875.1|1874.8|1875.76|1875.37|1874.87|1874.51|460
1675764600000|2023-02-07 10:10:00|1875.19|1874.69|1874.74|1874.44|1875.71|1875.31|1874.59|1874.21|495
1675764900000|2023-02-07 10:15:00|1874.72|1874.42|1874.54|1874.04|1874.87|1874.49|1873.98|1873.6|480
1675765200000|2023-02-07 10:20:00|1874.51|1874.21|1874.45|1874.15|1874.8|1874.45|1873.84|1873.46|461
1675765500000|2023-02-07 10:25:00|1874.44|1874.14|1874.45|1873.95|1874.65|1874.27|1874.03|1873.63|457
1675765800000|2023-02-07 10:30:00|1874.36|1874.06|1873.55|1873.25|1874.61|1874.23|1873.25|1872.87|537
1675766100000|2023-02-07 10:35:00|1873.58|1873.28|1872.81|1872.51|1873.71|1873.41|1872.41|1872.02|624
1675766400000|2023-02-07 10:40:00|1872.8|1872.5|1873.19|1872.89|1873.64|1873.27|1872.56|1872.17|473
1675766700000|2023-02-07 10:45:00|1873.18|1872.88|1872.63|1872.13|1873.5|1873.1|1872.32|1871.96|420
1675767000000|2023-02-07 10:50:00|1872.62|1872.12|1874|1873.5|1874.05|1873.65|1872.34|1871.95|425
1675767300000|2023-02-07 10:55:00|1874.01|1873.51|1872.13|1871.83|1874.04|1873.68|1871.98|1871.61|472
1675767600000|2023-02-07 11:00:00|1872.15|1871.85|1870.5|1870.2|1872.52|1872.13|1870.46|1870.1|591
1675767900000|2023-02-07 11:05:00|1870.51|1870.21|1871.27|1870.77|1871.7|1871.32|1870.44|1870.05|541
1675768200000|2023-02-07 11:10:00|1871.26|1870.76|1870.54|1870.24|1871.26|1870.86|1869.56|1869.18|558
1675768500000|2023-02-07 11:15:00|1870.49|1870.19|1870.1|1869.8|1870.85|1870.48|1869.97|1869.57|451
1675768800000|2023-02-07 11:20:00|1870.2|1869.7|1868.42|1868.12|1870.59|1870.18|1868.29|1867.91|584
1675769100000|2023-02-07 11:25:00|1868.45|1868.15|1868.97|1868.47|1869.14|1868.77|1867.84|1867.53|588
1675769400000|2023-02-07 11:30:00|1868.96|1868.46|1869.09|1868.59|1870.74|1870.44|1868.46|1868.07|657
1675769700000|2023-02-07 11:35:00|1869.01|1868.71|1867.18|1866.88|1869.32|1868.96|1866.63|1866.33|648
1675770000000|2023-02-07 11:40:00|1867.2|1866.9|1867.86|1867.36|1868.36|1867.94|1867.03|1866.62|577
1675770300000|2023-02-07 11:45:00|1867.85|1867.35|1867.65|1867.15|1867.85|1867.43|1866.28|1865.9|641
1675770600000|2023-02-07 11:50:00|1867.66|1867.16|1869.24|1868.94|1869.72|1869.35|1867.48|1867.13|668
1675770900000|2023-02-07 11:55:00|1869.26|1868.96|1867.77|1867.27|1869.54|1869.22|1867.57|1867.17|628
1675771200000|2023-02-07 12:00:00|1867.76|1867.26|1868.08|1867.78|1868.5|1868.13|1867.71|1867.26|629
1675771500000|2023-02-07 12:05:00|1868.18|1867.68|1871.02|1870.52|1871.19|1870.83|1867.84|1867.44|643
1675771800000|2023-02-07 12:10:00|1871.01|1870.51|1870.19|1869.89|1871.73|1871.43|1869.88|1869.52|631
1675772100000|2023-02-07 12:15:00|1870.28|1869.98|1870.79|1870.49|1871.63|1871.28|1870.26|1869.84|520
1675772400000|2023-02-07 12:20:00|1870.8|1870.5|1872.18|1871.88|1872.42|1872.03|1870.77|1870.38|634
1675772700000|2023-02-07 12:25:00|1872.28|1871.78|1872.09|1871.79|1872.31|1871.99|1871.57|1871.17|556
1675773000000|2023-02-07 12:30:00|1872.13|1871.63|1872.09|1871.59|1873.04|1872.74|1871.5|1871.08|607
1675773300000|2023-02-07 12:35:00|1872.13|1871.63|1872.37|1871.87|1872.4|1871.99|1870.66|1870.28|606
1675773600000|2023-02-07 12:40:00|1872.35|1871.85|1872.87|1872.57|1873.06|1872.68|1872.15|1871.74|549
1675773900000|2023-02-07 12:45:00|1872.86|1872.56|1870.58|1870.08|1873.13|1872.72|1870.47|1870.08|567
1675774200000|2023-02-07 12:50:00|1870.6|1870.1|1870.93|1870.43|1871.17|1870.83|1870.21|1869.85|592
1675774500000|2023-02-07 12:55:00|1870.92|1870.42|1870.75|1870.25|1871.16|1870.78|1870.46|1870.05|518
1675774800000|2023-02-07 13:00:00|1870.76|1870.26|1869.99|1869.49|1871.03|1870.62|1869|1868.67|749
1675775100000|2023-02-07 13:05:00|1869.89|1869.59|1869.69|1869.39|1871.27|1870.93|1869.64|1869.33|689
1675775400000|2023-02-07 13:10:00|1869.68|1869.38|1869.41|1869.11|1870.18|1869.87|1868.58|1868.2|672
1675775700000|2023-02-07 13:15:00|1869.39|1869.09|1869.14|1868.84|1869.53|1869.14|1868.31|1867.93|682
1675776000000|2023-02-07 13:20:00|1869.24|1868.74|1867.58|1867.28|1869.24|1868.74|1867.01|1866.66|884
1675776300000|2023-02-07 13:25:00|1867.47|1867.17|1866.73|1866.43|1867.78|1867.35|1866.42|1865.98|753
1675776600000|2023-02-07 13:30:00|1866.76|1866.46|1866.81|1866.51|1868.09|1867.79|1865.99|1865.64|884
1675776900000|2023-02-07 13:35:00|1866.7|1866.4|1867.42|1867.12|1867.44|1867.14|1866.06|1865.68|763
1675777200000|2023-02-07 13:40:00|1867.41|1867.11|1868.85|1868.55|1869.69|1869.33|1867.31|1867.01|767
1675777500000|2023-02-07 13:45:00|1868.82|1868.52|1869.95|1869.65|1870.15|1869.84|1868.68|1868.38|660
1675777800000|2023-02-07 13:50:00|1869.96|1869.66|1869.45|1869.15|1870.13|1869.8|1869.17|1868.81|658
1675778100000|2023-02-07 13:55:00|1869.37|1869.07|1870.09|1869.79|1870.48|1870.11|1868.87|1868.55|693
1675778400000|2023-02-07 14:00:00|1870.06|1869.76|1870.4|1870.1|1870.6|1870.2|1868.98|1868.68|679
1675778700000|2023-02-07 14:05:00|1870.31|1870.01|1870.69|1870.39|1870.88|1870.55|1869.22|1868.91|690
1675779000000|2023-02-07 14:10:00|1870.68|1870.38|1870.18|1869.88|1871.22|1870.92|1869.48|1869.18|695
1675779300000|2023-02-07 14:15:00|1870.2|1869.9|1868.4|1868.1|1870.22|1869.92|1868.24|1867.94|635
1675779600000|2023-02-07 14:20:00|1868.41|1868.11|1868.85|1868.55|1869.13|1868.83|1868.34|1868.04|666
1675779900000|2023-02-07 14:25:00|1868.88|1868.58|1867.78|1867.48|1869.86|1869.56|1867.78|1867.48|629
1675780200000|2023-02-07 14:30:00|1867.81|1867.51|1869.88|1869.58|1870.67|1870.37|1867.81|1867.51|961
1675780500000|2023-02-07 14:35:00|1869.84|1869.54|1870.65|1870.35|1871.23|1870.92|1869.19|1868.89|851
1675780800000|2023-02-07 14:40:00|1870.62|1870.32|1870.51|1870.21|1870.89|1870.52|1869.13|1868.8|811
1675781100000|2023-02-07 14:45:00|1870.52|1870.22|1870.81|1870.51|1870.92|1870.61|1868.12|1867.82|967
1675781400000|2023-02-07 14:50:00|1870.82|1870.52|1871.03|1870.73|1871.27|1870.93|1869.28|1868.97|811
1675781700000|2023-02-07 14:55:00|1871.05|1870.75|1871.11|1870.81|1872.26|1871.91|1870.95|1870.65|855
1675782000000|2023-02-07 15:00:00|1871.1|1870.8|1870.99|1870.69|1872.1|1871.8|1870.46|1870.16|862
1675782300000|2023-02-07 15:05:00|1870.94|1870.64|1869.04|1868.74|1871.2|1870.9|1868.83|1868.53|765
1675782600000|2023-02-07 15:10:00|1869.03|1868.73|1868.22|1867.92|1869.46|1869.16|1867.45|1867.15|748
1675782900000|2023-02-07 15:15:00|1868.24|1867.94|1867.8|1867.5|1868.43|1868.13|1866.85|1866.55|750
1675783200000|2023-02-07 15:20:00|1867.77|1867.47|1868.84|1868.54|1869.38|1869.08|1867.77|1867.47|690
1675783500000|2023-02-07 15:25:00|1868.95|1868.45|1869.97|1869.67|1870.28|1869.98|1868.55|1868.25|708
1675783800000|2023-02-07 15:30:00|1869.95|1869.65|1871.89|1871.59|1871.92|1871.62|1868.89|1868.5|779
1675784100000|2023-02-07 15:35:00|1871.91|1871.61|1873.46|1873.16|1873.98|1873.68|1871.68|1871.38|864
1675784400000|2023-02-07 15:40:00|1873.48|1873.18|1873.67|1873.37|1874.37|1874.07|1872.64|1872.34|700
1675784700000|2023-02-07 15:45:00|1873.66|1873.36|1875.02|1874.72|1875.35|1875.05|1873.59|1873.29|872
1675785000000|2023-02-07 15:50:00|1875|1874.7|1876.82|1876.52|1877.62|1877.32|1875|1874.7|925
1675785300000|2023-02-07 15:55:00|1876.99|1876.69|1879.62|1879.32|1880.08|1879.78|1876.85|1876.54|969
1675785600000|2023-02-07 16:00:00|1879.73|1879.23|1876.32|1876.02|1880.44|1880.04|1876.19|1875.89|967
1675785900000|2023-02-07 16:05:00|1876.29|1875.99|1877.28|1876.98|1878.17|1877.84|1876|1875.64|848
1675786200000|2023-02-07 16:10:00|1877.26|1876.96|1875.33|1875.03|1877.46|1877.16|1874.43|1874.02|814
1675786500000|2023-02-07 16:15:00|1875.32|1875.02|1876.45|1876.15|1876.45|1876.15|1874.42|1874.07|755
1675786800000|2023-02-07 16:20:00|1876.46|1876.16|1876.42|1876.12|1877.79|1877.37|1876.09|1875.74|710
1675787100000|2023-02-07 16:25:00|1876.51|1876.21|1877.07|1876.77|1877.35|1877.03|1876.33|1876.03|602
1675787400000|2023-02-07 16:30:00|1877.11|1876.81|1877.93|1877.63|1879.05|1878.75|1876.76|1876.46|733
1675787700000|2023-02-07 16:35:00|1878.11|1877.81|1876.99|1876.69|1878.22|1877.92|1876.96|1876.66|683
1675788000000|2023-02-07 16:40:00|1877.02|1876.72|1876.14|1875.84|1877.34|1876.95|1875.97|1875.6|655
1675788300000|2023-02-07 16:45:00|1876.15|1875.85|1876.69|1876.39|1877.95|1877.64|1875.87|1875.48|802
1675788600000|2023-02-07 16:50:00|1876.67|1876.37|1875.57|1875.27|1877.42|1877.12|1875.53|1875.22|697
1675788900000|2023-02-07 16:55:00|1875.59|1875.29|1874.74|1874.44|1875.88|1875.55|1874.59|1874.2|703
1675789200000|2023-02-07 17:00:00|1874.69|1874.39|1875.08|1874.78|1875.2|1874.9|1874.24|1873.94|721
1675789500000|2023-02-07 17:05:00|1875.05|1874.75|1873.63|1873.33|1875.47|1875.17|1873.54|1873.14|641
1675789800000|2023-02-07 17:10:00|1873.65|1873.35|1875.18|1874.88|1875.42|1875.11|1873.54|1873.24|637
1675790100000|2023-02-07 17:15:00|1875.2|1874.9|1875.3|1875|1875.57|1875.18|1874.61|1874.26|581
1675790400000|2023-02-07 17:20:00|1875.21|1874.91|1875.39|1875.09|1875.9|1875.48|1874.68|1874.34|656
1675790700000|2023-02-07 17:25:00|1875.37|1875.07|1873.99|1873.69|1875.4|1875.07|1873.95|1873.59|606
1675791000000|2023-02-07 17:30:00|1874|1873.7|1871.17|1870.87|1874.88|1874.49|1870.45|1870.01|771
1675791300000|2023-02-07 17:35:00|1871.12|1870.82|1874.63|1874.13|1874.89|1874.39|1871.02|1870.72|703
1675791600000|2023-02-07 17:40:00|1874.54|1874.04|1877.95|1877.65|1879.06|1878.56|1873.93|1873.43|993
1675791900000|2023-02-07 17:45:00|1878.04|1877.74|1881.1|1880.8|1884.66|1884.34|1878.01|1877.53|1265
1675792200000|2023-02-07 17:50:00|1881.27|1880.97|1880.41|1880.11|1882.14|1881.79|1876.68|1876.18|1233
1675792500000|2023-02-07 17:55:00|1880.61|1880.21|1880.93|1880.43|1883.97|1883.67|1880.01|1879.66|1211
1675792800000|2023-02-07 18:00:00|1880.86|1880.36|1878.84|1878.34|1883.05|1882.72|1878.13|1877.83|1151
1675793100000|2023-02-07 18:05:00|1878.96|1878.46|1877.93|1877.63|1880.94|1880.57|1877.53|1877.23|1218
1675793400000|2023-02-07 18:10:00|1878.11|1877.61|1874.39|1874.09|1879|1878.56|1874.39|1874|1143
1675793700000|2023-02-07 18:15:00|1874.29|1873.99|1874.58|1874.28|1876.24|1875.84|1872.48|1872.13|1238
1675794000000|2023-02-07 18:20:00|1874.77|1874.47|1872.68|1872.38|1874.99|1874.69|1872.02|1871.72|1144
1675794300000|2023-02-07 18:25:00|1872.73|1872.43|1872.39|1872.09|1873.52|1873.22|1870.57|1870.22|1132
1675794600000|2023-02-07 18:30:00|1872.37|1872.07|1868.52|1868.22|1872.51|1872.21|1868.52|1868.22|1167
1675794900000|2023-02-07 18:35:00|1868.54|1868.24|1869.42|1869.12|1870.71|1870.32|1868.18|1867.84|1084
1675795200000|2023-02-07 18:40:00|1869.39|1869.09|1869.07|1868.77|1871.58|1871.28|1867.48|1867.18|1048
1675795500000|2023-02-07 18:45:00|1869.2|1868.7|1865.96|1865.66|1869.64|1869.34|1865.19|1864.89|1065
1675795800000|2023-02-07 18:50:00|1865.99|1865.69|1868.95|1868.65|1869.67|1869.26|1865.55|1865.21|1007
1675796100000|2023-02-07 18:55:00|1869.03|1868.73|1869.51|1869.21|1869.58|1869.21|1868.25|1867.93|876
1675796400000|2023-02-07 19:00:00|1869.53|1869.23|1870.67|1870.37|1871.62|1871.32|1869.11|1868.72|898
1675796700000|2023-02-07 19:05:00|1870.62|1870.32|1871.35|1870.85|1873.25|1872.81|1869.76|1869.4|942
1675797000000|2023-02-07 19:10:00|1871.34|1870.84|1871.85|1871.55|1872.26|1871.92|1870.4|1869.99|1024
1675797300000|2023-02-07 19:15:00|1871.81|1871.51|1872.91|1872.61|1873.3|1872.95|1871.81|1871.51|902
1675797600000|2023-02-07 19:20:00|1872.93|1872.63|1871.72|1871.42|1872.96|1872.65|1871|1870.7|818
1675797900000|2023-02-07 19:25:00|1871.7|1871.4|1872.33|1871.83|1872.88|1872.39|1871.61|1871.13|724
1675798200000|2023-02-07 19:30:00|1872.34|1871.84|1873.41|1873.11|1874.06|1873.7|1871.89|1871.52|843
1675798500000|2023-02-07 19:35:00|1873.37|1873.07|1873.89|1873.59|1874.49|1874.13|1872.43|1872.05|826
1675798800000|2023-02-07 19:40:00|1873.84|1873.54|1873.2|1872.9|1874.89|1874.54|1872.86|1872.51|742
1675799100000|2023-02-07 19:45:00|1873.18|1872.88|1873.11|1872.61|1873.46|1873.16|1872.23|1871.84|731
1675799400000|2023-02-07 19:50:00|1873.05|1872.55|1872.61|1872.31|1873.21|1872.81|1872.29|1871.91|727
1675799700000|2023-02-07 19:55:00|1872.62|1872.32|1871.95|1871.65|1872.72|1872.42|1871.68|1871.35|597
1675800000000|2023-02-07 20:00:00|1872.04|1871.74|1869.63|1869.33|1872.63|1872.33|1869.62|1869.3|683
1675800300000|2023-02-07 20:05:00|1869.59|1869.29|1868.33|1868.03|1870.09|1869.7|1868.26|1867.96|626
1675800600000|2023-02-07 20:10:00|1868.4|1867.9|1869.35|1869.05|1869.95|1869.62|1868.35|1867.9|561
1675800900000|2023-02-07 20:15:00|1869.29|1868.99|1870.03|1869.73|1870.4|1869.98|1869.29|1868.94|591
1675801200000|2023-02-07 20:20:00|1870.04|1869.74|1869.13|1868.63|1870.21|1869.81|1868.99|1868.63|602
1675801500000|2023-02-07 20:25:00|1869.05|1868.75|1868.89|1868.39|1869.34|1868.95|1868.41|1868.01|562
1675801800000|2023-02-07 20:30:00|1868.88|1868.38|1869.23|1868.73|1869.46|1869.06|1868.55|1868.15|540
1675802100000|2023-02-07 20:35:00|1869.25|1868.75|1869.67|1869.17|1869.86|1869.45|1868.74|1868.32|538
1675802400000|2023-02-07 20:40:00|1869.63|1869.13|1870.32|1869.82|1870.38|1869.99|1869.08|1868.67|397
1675802700000|2023-02-07 20:45:00|1870.33|1869.83|1870.92|1870.42|1871|1870.59|1869.9|1869.53|522
1675803000000|2023-02-07 20:50:00|1870.91|1870.41|1870.97|1870.67|1871.27|1870.87|1870.55|1870.16|564
1675803300000|2023-02-07 20:55:00|1871.07|1870.57|1870.49|1870.19|1871.08|1870.7|1869.96|1869.56|576
1675803600000|2023-02-07 21:00:00|1870.39|1870.09|1869.88|1869.58|1870.78|1870.4|1869.79|1869.4|402
1675803900000|2023-02-07 21:05:00|1869.91|1869.61|1870.24|1869.94|1870.37|1869.99|1869.83|1869.42|323
1675804200000|2023-02-07 21:10:00|1870.19|1869.89|1870.67|1870.37|1870.73|1870.43|1870.07|1869.71|281
1675804500000|2023-02-07 21:15:00|1870.66|1870.36|1871.11|1870.81|1871.24|1870.85|1870.59|1870.22|162
1675804800000|2023-02-07 21:20:00|1871.12|1870.82|1871.38|1871.08|1871.61|1871.24|1870.97|1870.62|212
1675805100000|2023-02-07 21:25:00|1871.39|1871.09|1871.64|1871.14|1871.77|1871.37|1871.31|1870.93|217
1675805400000|2023-02-07 21:30:00|1871.56|1871.26|1871.68|1871.38|1871.86|1871.48|1871.38|1870.95|154
1675805700000|2023-02-07 21:35:00|1871.78|1871.28|1871.73|1871.23|1872.04|1871.69|1871.69|1871.19|158
1675806000000|2023-02-07 21:40:00|1871.75|1871.25|1872.01|1871.51|1872.01|1871.51|1871.63|1871.13|141
1675806300000|2023-02-07 21:45:00|1871.99|1871.49|1874.3|1873.8|1874.39|1874.09|1871.65|1871.15|232
1675806600000|2023-02-07 21:50:00|1874.23|1873.73|1872.46|1871.96|1878.31|1878|1872|1871.5|552
1675806900000|2023-02-07 21:55:00|1872.43|1871.93|1873.63|1873.13|1874.23|1873.93|1867.64|1867.21|754
1675810800000|2023-02-07 23:00:00|1873.7|1873.2|1873.23|1872.73|1874.3|1873.8|1873.11|1872.61|246
1675811100000|2023-02-07 23:05:00|1873.24|1872.74|1873.1|1872.6|1873.6|1873.1|1873.09|1872.59|130
1675811400000|2023-02-07 23:10:00|1873.12|1872.62|1872.62|1872.12|1873.24|1872.74|1872.23|1871.83|201
1675811700000|2023-02-07 23:15:00|1872.64|1872.14|1872.94|1872.44|1873.01|1872.51|1872.18|1871.77|172
1675812000000|2023-02-07 23:20:00|1872.93|1872.43|1872.23|1871.73|1873.16|1872.74|1872.18|1871.68|159
1675812300000|2023-02-07 23:25:00|1872.19|1871.69|1872.15|1871.65|1872.3|1871.8|1871.92|1871.42|139
1675812600000|2023-02-07 23:30:00|1872.18|1871.68|1872.12|1871.62|1872.57|1872.16|1871.82|1871.32|207
1675812900000|2023-02-07 23:35:00|1872.13|1871.63|1871.98|1871.48|1872.13|1871.63|1871.76|1871.26|163
1675813200000|2023-02-07 23:40:00|1871.97|1871.47|1872.31|1871.81|1872.31|1871.89|1871.73|1871.23|168
1675813500000|2023-02-07 23:45:00|1872.3|1871.8|1872.27|1871.77|1872.45|1872.02|1872.03|1871.61|164
1675813800000|2023-02-07 23:50:00|1872.26|1871.76|1873.41|1872.91|1873.45|1872.95|1872.2|1871.7|208
1675814100000|2023-02-07 23:55:00|1873.4|1872.9|1873.28|1872.78|1873.46|1873.01|1873.14|1872.71|181
1675814400000|2023-02-08 00:00:00|1873.27|1872.77|1874.4|1873.9|1874.71|1874.25|1872.73|1872.38|367
1675814700000|2023-02-08 00:05:00|1874.39|1873.89|1874.62|1874.12|1875.31|1874.9|1874.3|1873.8|397
1675815000000|2023-02-08 00:10:00|1874.56|1874.06|1874.36|1874.06|1874.77|1874.27|1874.12|1873.72|295
1675815300000|2023-02-08 00:15:00|1874.25|1873.95|1874.77|1874.27|1874.99|1874.49|1874.09|1873.77|326
1675815600000|2023-02-08 00:20:00|1874.78|1874.28|1873.65|1873.15|1874.9|1874.52|1873.53|1873.09|414
1675815900000|2023-02-08 00:25:00|1873.64|1873.14|1873.93|1873.63|1874.33|1873.94|1872.98|1872.5|380
1675816200000|2023-02-08 00:30:00|1873.87|1873.57|1874.09|1873.59|1874.18|1873.7|1873.58|1873.17|260
1675816500000|2023-02-08 00:35:00|1874.08|1873.58|1874.95|1874.45|1875|1874.5|1873.85|1873.45|295
1675816800000|2023-02-08 00:40:00|1874.96|1874.46|1875.73|1875.23|1875.79|1875.39|1874.31|1873.92|352
1675817100000|2023-02-08 00:45:00|1875.78|1875.28|1875.88|1875.58|1876.09|1875.73|1875.16|1874.82|345
1675817400000|2023-02-08 00:50:00|1875.98|1875.48|1876.56|1876.06|1876.6|1876.11|1875.92|1875.48|402
1675817700000|2023-02-08 00:55:00|1876.6|1876.1|1877|1876.5|1877.1|1876.61|1876.58|1876.1|373
1675818000000|2023-02-08 01:00:00|1877.01|1876.51|1878.19|1877.69|1878.25|1877.87|1876.73|1876.35|703
1675818300000|2023-02-08 01:05:00|1878.18|1877.68|1877.19|1876.69|1878.38|1877.98|1876.85|1876.49|564
1675818600000|2023-02-08 01:10:00|1877.17|1876.67|1877.14|1876.64|1877.25|1876.83|1876.53|1876.13|517
1675818900000|2023-02-08 01:15:00|1877.11|1876.61|1876.52|1876.22|1877.25|1876.93|1876.04|1875.64|510
1675819200000|2023-02-08 01:20:00|1876.53|1876.23|1875.99|1875.69|1876.71|1876.33|1875.27|1874.92|480
1675819500000|2023-02-08 01:25:00|1876|1875.7|1876.77|1876.47|1877.31|1877|1876|1875.6|506
1675819800000|2023-02-08 01:30:00|1876.79|1876.49|1877.2|1876.9|1878.14|1877.8|1876.71|1876.41|580
1675820100000|2023-02-08 01:35:00|1877.3|1876.8|1878.63|1878.13|1878.72|1878.35|1877.29|1876.79|566
1675820400000|2023-02-08 01:40:00|1878.54|1878.24|1877.84|1877.54|1878.69|1878.33|1877.62|1877.25|534
1675820700000|2023-02-08 01:45:00|1877.94|1877.64|1876.95|1876.65|1878.09|1877.68|1876.67|1876.23|550
1675821000000|2023-02-08 01:50:00|1876.97|1876.67|1876.99|1876.69|1877.37|1876.95|1876.59|1876.19|483
1675821300000|2023-02-08 01:55:00|1877|1876.7|1876.25|1875.95|1877.5|1877.09|1876.18|1875.88|453
1675821600000|2023-02-08 02:00:00|1876.22|1875.92|1876.13|1875.83|1876.44|1876.07|1875.9|1875.56|467
1675821900000|2023-02-08 02:05:00|1876.14|1875.84|1875.51|1875.21|1876.77|1876.33|1875.43|1875.09|459
1675822200000|2023-02-08 02:10:00|1875.52|1875.22|1876.01|1875.51|1876.13|1875.76|1875.42|1875.01|443
1675822500000|2023-02-08 02:15:00|1875.89|1875.59|1875.25|1874.75|1876.27|1875.91|1875.08|1874.72|364
1675822800000|2023-02-08 02:20:00|1875.14|1874.84|1874.63|1874.33|1875.68|1875.38|1874.57|1874.25|386
1675823100000|2023-02-08 02:25:00|1874.61|1874.31|1874.76|1874.46|1875.24|1874.82|1874.61|1874.24|339
1675823400000|2023-02-08 02:30:00|1874.71|1874.41|1875.48|1875.18|1875.5|1875.2|1874.51|1874.11|454
1675823700000|2023-02-08 02:35:00|1875.49|1875.19|1876.62|1876.12|1876.85|1876.48|1875.3|1874.89|477
1675824000000|2023-02-08 02:40:00|1876.63|1876.13|1876.38|1876.08|1876.68|1876.29|1876.04|1875.65|447
1675824300000|2023-02-08 02:45:00|1876.47|1875.97|1876.33|1876.03|1876.66|1876.26|1875.98|1875.61|430
1675824600000|2023-02-08 02:50:00|1876.43|1875.93|1876.88|1876.58|1876.96|1876.66|1875.99|1875.61|331
1675824900000|2023-02-08 02:55:00|1876.87|1876.57|1877.18|1876.88|1877.28|1876.88|1876.23|1875.79|422
1675825200000|2023-02-08 03:00:00|1877.17|1876.87|1876.58|1876.28|1877.35|1876.94|1876.55|1876.17|403
1675825500000|2023-02-08 03:05:00|1876.54|1876.24|1877.21|1876.91|1877.69|1877.3|1876.5|1876.1|378
1675825800000|2023-02-08 03:10:00|1877.32|1876.82|1877.29|1876.99|1877.57|1877.19|1877.08|1876.65|345
1675826100000|2023-02-08 03:15:00|1877.34|1877.04|1877.41|1876.91|1877.64|1877.28|1877.17|1876.76|259
1675826400000|2023-02-08 03:20:00|1877.32|1877.02|1876.62|1876.32|1877.72|1877.33|1876.54|1876.13|265
1675826700000|2023-02-08 03:25:00|1876.63|1876.33|1876.35|1876.05|1877.04|1876.69|1876.33|1876.03|236
1675827000000|2023-02-08 03:30:00|1876.34|1876.04|1876.36|1876.06|1876.54|1876.16|1875.99|1875.62|250
1675827300000|2023-02-08 03:35:00|1876.46|1875.96|1876.15|1875.65|1876.51|1876.11|1875.98|1875.58|333
1675827600000|2023-02-08 03:40:00|1876.17|1875.67|1876.41|1875.91|1876.55|1876.14|1875.99|1875.55|248
1675827900000|2023-02-08 03:45:00|1876.44|1875.94|1876.79|1876.29|1876.96|1876.56|1876.14|1875.78|234
1675828200000|2023-02-08 03:50:00|1876.68|1876.38|1877.33|1877.03|1877.99|1877.57|1876.62|1876.23|296
1675828500000|2023-02-08 03:55:00|1877.32|1877.02|1876.59|1876.29|1877.66|1877.25|1876.57|1876.22|293
1675828800000|2023-02-08 04:00:00|1876.58|1876.28|1877.06|1876.56|1877.25|1876.86|1876.23|1875.82|283
1675829100000|2023-02-08 04:05:00|1877.05|1876.55|1876.95|1876.45|1877.06|1876.65|1876.6|1876.2|252
1675829400000|2023-02-08 04:10:00|1876.86|1876.56|1877.53|1877.23|1877.65|1877.26|1876.85|1876.54|272
1675829700000|2023-02-08 04:15:00|1877.5|1877.2|1877.68|1877.38|1877.82|1877.42|1877.29|1876.91|191
1675830000000|2023-02-08 04:20:00|1877.67|1877.37|1877.94|1877.44|1878.6|1878.26|1877.39|1877|454
1675830300000|2023-02-08 04:25:00|1877.93|1877.43|1877.68|1877.18|1878.17|1877.77|1877.43|1877.05|261
1675830600000|2023-02-08 04:30:00|1877.66|1877.16|1877.31|1876.81|1877.79|1877.38|1877.07|1876.7|199
1675830900000|2023-02-08 04:35:00|1877.21|1876.91|1876.88|1876.58|1877.5|1877.08|1876.86|1876.48|196
1675831200000|2023-02-08 04:40:00|1876.89|1876.59|1877.19|1876.69|1877.25|1876.82|1876.86|1876.46|192
1675831500000|2023-02-08 04:45:00|1877.17|1876.67|1877.19|1876.69|1877.45|1877.05|1877.01|1876.61|193
1675831800000|2023-02-08 04:50:00|1877.22|1876.72|1877.4|1876.9|1877.69|1877.26|1876.98|1876.58|210
1675832100000|2023-02-08 04:55:00|1877.27|1876.97|1877.36|1876.86|1877.64|1877.19|1876.99|1876.65|340
1675832400000|2023-02-08 05:00:00|1877.34|1876.84|1877.07|1876.57|1877.64|1877.2|1876.8|1876.4|272
1675832700000|2023-02-08 05:05:00|1877.06|1876.56|1877|1876.5|1877.24|1876.86|1876.83|1876.44|246
1675833000000|2023-02-08 05:10:00|1877.01|1876.51|1876.54|1876.24|1877.06|1876.65|1876.23|1875.77|240
1675833300000|2023-02-08 05:15:00|1876.64|1876.14|1877.07|1876.57|1877.16|1876.68|1876.48|1876.09|242
1675833600000|2023-02-08 05:20:00|1876.99|1876.69|1877.09|1876.59|1877.13|1876.77|1876.34|1876.03|278
1675833900000|2023-02-08 05:25:00|1877.01|1876.71|1875.92|1875.42|1877.21|1876.75|1875.66|1875.35|288
1675834200000|2023-02-08 05:30:00|1875.94|1875.44|1875.69|1875.19|1876.2|1875.79|1875.45|1875.09|356
1675834500000|2023-02-08 05:35:00|1875.7|1875.2|1876.23|1875.73|1876.26|1875.85|1875.19|1874.84|308
1675834800000|2023-02-08 05:40:00|1876.22|1875.72|1875.95|1875.65|1876.26|1875.83|1875.31|1874.91|300
1675835100000|2023-02-08 05:45:00|1876|1875.7|1876.58|1876.28|1876.58|1876.28|1875.7|1875.34|322
1675835400000|2023-02-08 05:50:00|1876.57|1876.27|1876.99|1876.69|1877.1|1876.74|1876.47|1876.08|354
1675835700000|2023-02-08 05:55:00|1876.95|1876.65|1877.25|1876.75|1877.28|1876.88|1876.78|1876.36|340
1675836000000|2023-02-08 06:00:00|1877.14|1876.84|1878.61|1878.11|1878.72|1878.32|1876.85|1876.55|513
1675836300000|2023-02-08 06:05:00|1878.6|1878.1|1877.64|1877.14|1878.6|1878.19|1877.49|1877.11|338
1675836600000|2023-02-08 06:10:00|1877.65|1877.15|1878.43|1877.93|1878.45|1878.11|1877.48|1877.08|319
1675836900000|2023-02-08 06:15:00|1878.45|1877.95|1877.89|1877.39|1878.82|1878.42|1877.59|1877.2|344
1675837200000|2023-02-08 06:20:00|1877.87|1877.37|1876.98|1876.68|1877.89|1877.51|1876.77|1876.36|420
1675837500000|2023-02-08 06:25:00|1877.1|1876.6|1877.74|1877.44|1877.88|1877.48|1877.05|1876.58|285
1675837800000|2023-02-08 06:30:00|1877.83|1877.33|1878.46|1877.96|1878.5|1878.07|1877.76|1877.33|315
1675838100000|2023-02-08 06:35:00|1878.45|1877.95|1877.71|1877.21|1878.46|1877.96|1877.71|1877.21|280
1675838400000|2023-02-08 06:40:00|1877.72|1877.22|1878.42|1877.92|1878.63|1878.23|1877.61|1877.11|409
1675838700000|2023-02-08 06:45:00|1878.43|1877.93|1878.22|1877.72|1878.64|1878.22|1877.95|1877.55|326
1675839000000|2023-02-08 06:50:00|1878.29|1877.79|1878.05|1877.55|1878.7|1878.2|1878.05|1877.55|401
1675839300000|2023-02-08 06:55:00|1878.14|1877.64|1876.43|1876.13|1878.19|1877.69|1876.43|1875.99|374
1675839600000|2023-02-08 07:00:00|1876.45|1876.15|1875.77|1875.27|1876.73|1876.23|1875.57|1875.18|533
1675839900000|2023-02-08 07:05:00|1875.73|1875.23|1874.65|1874.15|1876.34|1875.96|1874.65|1874.15|542
1675840200000|2023-02-08 07:10:00|1874.67|1874.17|1875.22|1874.92|1875.92|1875.44|1873.49|1873.14|594
1675840500000|2023-02-08 07:15:00|1875.18|1874.88|1876.49|1876.19|1876.55|1876.19|1875.1|1874.74|601
1675840800000|2023-02-08 07:20:00|1876.52|1876.22|1877.84|1877.34|1878.21|1877.82|1876.39|1876.02|606
1675841100000|2023-02-08 07:25:00|1877.89|1877.39|1880.04|1879.54|1880.47|1880.06|1877.28|1876.79|636
1675841400000|2023-02-08 07:30:00|1879.98|1879.48|1879.92|1879.62|1880.14|1879.83|1879.41|1879.03|592
1675841700000|2023-02-08 07:35:00|1879.93|1879.63|1879.95|1879.45|1880.06|1879.7|1879.2|1878.81|525
1675842000000|2023-02-08 07:40:00|1879.93|1879.43|1881.64|1881.14|1881.67|1881.17|1879.44|1878.95|526
1675842300000|2023-02-08 07:45:00|1881.66|1881.16|1882.25|1881.95|1882.68|1882.29|1880.95|1880.55|658
1675842600000|2023-02-08 07:50:00|1882.24|1881.94|1882.66|1882.36|1883.11|1882.75|1881.85|1881.35|614
1675842900000|2023-02-08 07:55:00|1882.71|1882.41|1886.56|1886.26|1886.56|1886.26|1882.57|1882.21|797
1675843200000|2023-02-08 08:00:00|1886.48|1886.18|1883.33|1883.03|1886.48|1886.18|1883.28|1882.93|902
1675843500000|2023-02-08 08:05:00|1883.34|1883.04|1880.77|1880.47|1883.58|1883.21|1879.76|1879.36|869
1675843800000|2023-02-08 08:10:00|1880.69|1880.39|1881.23|1880.93|1881.89|1881.58|1880.48|1880.11|758
1675844100000|2023-02-08 08:15:00|1881.32|1881.02|1883.15|1882.85|1883.33|1883.03|1881.21|1880.82|675
1675844400000|2023-02-08 08:20:00|1883.22|1882.92|1884.97|1884.67|1885.16|1884.83|1883.04|1882.74|742
1675844700000|2023-02-08 08:25:00|1885.07|1884.57|1882.78|1882.48|1885.07|1884.69|1882.63|1882.27|744
1675845000000|2023-02-08 08:30:00|1882.79|1882.49|1881.11|1880.81|1882.93|1882.53|1881.02|1880.59|666
1675845300000|2023-02-08 08:35:00|1881.3|1880.8|1883.21|1882.91|1883.25|1882.91|1880.79|1880.49|738
1675845600000|2023-02-08 08:40:00|1883.24|1882.94|1882.94|1882.64|1884.36|1883.97|1882.84|1882.44|669
1675845900000|2023-02-08 08:45:00|1882.97|1882.67|1882.76|1882.46|1883.87|1883.47|1882.18|1881.88|646
1675846200000|2023-02-08 08:50:00|1882.7|1882.4|1882.51|1882.21|1882.88|1882.55|1882.11|1881.7|576
1675846500000|2023-02-08 08:55:00|1882.61|1882.11|1884.15|1883.85|1884.43|1884.05|1882.47|1882.11|561
1675846800000|2023-02-08 09:00:00|1884.18|1883.88|1883.8|1883.5|1884.18|1883.88|1882.79|1882.41|599
1675847100000|2023-02-08 09:05:00|1883.81|1883.51|1885.66|1885.36|1885.77|1885.39|1883.74|1883.37|630
1675847400000|2023-02-08 09:10:00|1885.65|1885.35|1885.63|1885.33|1885.86|1885.49|1884.45|1884.11|641
1675847700000|2023-02-08 09:15:00|1885.64|1885.34|1885.87|1885.57|1886.19|1885.79|1885.14|1884.79|605
1675848000000|2023-02-08 09:20:00|1885.86|1885.56|1885|1884.7|1886.27|1885.9|1884.93|1884.55|655
1675848300000|2023-02-08 09:25:00|1885.02|1884.72|1884.75|1884.45|1885.75|1885.41|1884.67|1884.24|616
1675848600000|2023-02-08 09:30:00|1884.73|1884.43|1884.5|1884.2|1884.97|1884.61|1883.31|1883.01|673
1675848900000|2023-02-08 09:35:00|1884.49|1884.19|1884.58|1884.28|1885.28|1884.92|1884.22|1883.84|575
1675849200000|2023-02-08 09:40:00|1884.57|1884.27|1884.95|1884.65|1885.35|1884.99|1883.99|1883.66|534
1675849500000|2023-02-08 09:45:00|1885.01|1884.71|1885.49|1884.99|1886.02|1885.62|1884.8|1884.43|568
1675849800000|2023-02-08 09:50:00|1885.5|1885|1885.02|1884.72|1885.57|1885.24|1884.4|1884.05|507
1675850100000|2023-02-08 09:55:00|1885.12|1884.62|1886.23|1885.93|1886.3|1886|1884.87|1884.57|505
1675850400000|2023-02-08 10:00:00|1886.25|1885.95|1884.22|1883.92|1886.25|1885.95|1884.02|1883.61|625
1675850700000|2023-02-08 10:05:00|1884.19|1883.89|1883.66|1883.36|1884.66|1884.3|1883.55|1883.13|520
1675851000000|2023-02-08 10:10:00|1883.65|1883.35|1882.93|1882.63|1884.19|1883.89|1882.8|1882.44|545
1675851300000|2023-02-08 10:15:00|1882.91|1882.61|1881.04|1880.74|1883.08|1882.72|1881.01|1880.71|560
1675851600000|2023-02-08 10:20:00|1881.03|1880.73|1881.55|1881.05|1881.64|1881.34|1880.57|1880.2|591
1675851900000|2023-02-08 10:25:00|1881.46|1881.16|1881.01|1880.71|1882.25|1881.86|1880.76|1880.38|554
1675852200000|2023-02-08 10:30:00|1881|1880.7|1881.12|1880.82|1881.25|1880.89|1880.65|1880.27|431
1675852500000|2023-02-08 10:35:00|1881.11|1880.81|1881.51|1881.21|1882.45|1882.1|1880.94|1880.54|491
1675852800000|2023-02-08 10:40:00|1881.52|1881.22|1881.35|1881.05|1881.74|1881.43|1881|1880.66|390
1675853100000|2023-02-08 10:45:00|1881.36|1881.06|1881.26|1880.96|1881.56|1881.16|1880.75|1880.45|328
1675853400000|2023-02-08 10:50:00|1881.25|1880.95|1879.86|1879.56|1881.31|1881.01|1878.85|1878.49|500
1675853700000|2023-02-08 10:55:00|1879.93|1879.63|1881.05|1880.55|1881.15|1880.77|1879.79|1879.47|454
1675854000000|2023-02-08 11:00:00|1880.95|1880.65|1880.67|1880.37|1881.24|1880.85|1880.33|1880|460
1675854300000|2023-02-08 11:05:00|1880.61|1880.31|1879.81|1879.31|1880.91|1880.61|1879.56|1879.23|484
1675854600000|2023-02-08 11:10:00|1879.8|1879.3|1881.3|1881|1881.37|1881|1879.64|1879.25|420
1675854900000|2023-02-08 11:15:00|1881.31|1881.01|1881.12|1880.82|1881.8|1881.49|1881.05|1880.69|451
1675855200000|2023-02-08 11:20:00|1881.13|1880.83|1880.14|1879.84|1881.23|1880.88|1879.45|1879.15|455
1675855500000|2023-02-08 11:25:00|1880.16|1879.86|1880.82|1880.52|1880.92|1880.54|1879.79|1879.49|420
1675855800000|2023-02-08 11:30:00|1880.83|1880.53|1882.24|1881.74|1882.32|1881.94|1880.72|1880.31|508
1675856100000|2023-02-08 11:35:00|1882.25|1881.75|1882.21|1881.91|1883.02|1882.62|1882.06|1881.66|500
1675856400000|2023-02-08 11:40:00|1882.31|1881.81|1881.38|1881.08|1882.47|1882.11|1881.33|1880.93|487
1675856700000|2023-02-08 11:45:00|1881.28|1880.98|1881.17|1880.87|1882.04|1881.73|1880.61|1880.21|457
1675857000000|2023-02-08 11:50:00|1881.16|1880.86|1881.28|1880.78|1881.5|1881.1|1880.63|1880.25|475
1675857300000|2023-02-08 11:55:00|1881.15|1880.85|1880.6|1880.1|1881.35|1880.96|1880.47|1879.97|526
1675857600000|2023-02-08 12:00:00|1880.55|1880.05|1881.6|1881.1|1881.76|1881.36|1880.02|1879.66|569
1675857900000|2023-02-08 12:05:00|1881.61|1881.11|1882.89|1882.59|1883.3|1883|1881.37|1881.07|571
1675858200000|2023-02-08 12:10:00|1882.87|1882.57|1883.24|1882.74|1883.65|1883.26|1882.75|1882.35|469
1675858500000|2023-02-08 12:15:00|1883.23|1882.73|1882.25|1881.95|1883.87|1883.54|1882.19|1881.83|495
1675858800000|2023-02-08 12:20:00|1882.27|1881.97|1882.74|1882.44|1883.05|1882.74|1881.9|1881.6|493
1675859100000|2023-02-08 12:25:00|1882.72|1882.42|1882.9|1882.6|1883.58|1883.2|1882.5|1882.08|499
1675859400000|2023-02-08 12:30:00|1882.92|1882.62|1883.14|1882.84|1883.48|1883.08|1882.68|1882.38|472
1675859700000|2023-02-08 12:35:00|1883.15|1882.85|1881.19|1880.89|1883.55|1883.19|1881.11|1880.73|540
1675860000000|2023-02-08 12:40:00|1881.18|1880.88|1880.64|1880.14|1881.25|1880.95|1880.39|1880.01|507
1675860300000|2023-02-08 12:45:00|1880.56|1880.26|1880.77|1880.47|1881.35|1880.97|1880.35|1879.99|445
1675860600000|2023-02-08 12:50:00|1880.75|1880.45|1878.84|1878.54|1880.87|1880.49|1878.76|1878.44|511
1675860900000|2023-02-08 12:55:00|1878.86|1878.56|1879.96|1879.66|1880.56|1880.15|1878.6|1878.25|496
1675861200000|2023-02-08 13:00:00|1880.01|1879.71|1878.49|1878.19|1880.01|1879.71|1878.25|1877.94|703
1675861500000|2023-02-08 13:05:00|1878.48|1878.18|1878.95|1878.45|1879.44|1879.04|1878.18|1877.82|591
1675861800000|2023-02-08 13:10:00|1878.9|1878.4|1877.53|1877.23|1878.9|1878.53|1876.81|1876.51|653
1675862100000|2023-02-08 13:15:00|1877.52|1877.22|1877.03|1876.73|1877.69|1877.29|1876.77|1876.42|601
1675862400000|2023-02-08 13:20:00|1877.02|1876.72|1873.29|1872.99|1877.02|1876.72|1873.28|1872.98|842
1675862700000|2023-02-08 13:25:00|1873.32|1873.02|1875.62|1875.32|1875.98|1875.59|1872.87|1872.51|864
1675863000000|2023-02-08 13:30:00|1875.64|1875.34|1874.66|1874.36|1876.71|1876.32|1873.53|1873.23|770
1675863300000|2023-02-08 13:35:00|1874.67|1874.37|1875.28|1874.98|1876.05|1875.75|1874.51|1874.11|697
1675863600000|2023-02-08 13:40:00|1875.29|1874.99|1875.85|1875.55|1875.97|1875.61|1874.62|1874.32|711
1675863900000|2023-02-08 13:45:00|1875.79|1875.49|1877.13|1876.83|1877.29|1876.99|1875.53|1875.23|622
1675864200000|2023-02-08 13:50:00|1877.1|1876.8|1876.24|1875.74|1877.71|1877.41|1876.06|1875.65|619
1675864500000|2023-02-08 13:55:00|1876.17|1875.87|1877.95|1877.65|1878.32|1878.02|1876.05|1875.72|610
1675864800000|2023-02-08 14:00:00|1877.92|1877.62|1877.79|1877.49|1878.42|1878.07|1877.28|1876.88|607
1675865100000|2023-02-08 14:05:00|1877.81|1877.51|1879.16|1878.86|1879.41|1879.11|1877.69|1877.34|685
1675865400000|2023-02-08 14:10:00|1879.15|1878.85|1881.25|1880.95|1882.3|1882|1879.15|1878.85|816
1675865700000|2023-02-08 14:15:00|1881.24|1880.94|1880.24|1879.94|1882.11|1881.73|1880.08|1879.68|713
1675866000000|2023-02-08 14:20:00|1880.25|1879.95|1883.05|1882.75|1883.07|1882.77|1879.96|1879.66|698
1675866300000|2023-02-08 14:25:00|1883.04|1882.74|1881.35|1881.05|1883.39|1883.03|1881.08|1880.73|846
1675866600000|2023-02-08 14:30:00|1881.31|1881.01|1878.17|1877.87|1881.66|1881.36|1877.39|1876.97|1053
1675866900000|2023-02-08 14:35:00|1878.16|1877.86|1877.29|1876.79|1878.79|1878.43|1876.49|1876.19|981
1675867200000|2023-02-08 14:40:00|1877.3|1876.8|1876.57|1876.27|1877.82|1877.44|1875.85|1875.47|923
1675867500000|2023-02-08 14:45:00|1876.51|1876.21|1871.63|1871.13|1876.6|1876.28|1871.63|1871.13|947
1675867800000|2023-02-08 14:50:00|1869.96|1869.66|1872.64|1872.34|1872.9|1872.55|1869.3|1869|1087
1675868100000|2023-02-08 14:55:00|1872.62|1872.32|1873.68|1873.38|1874.38|1874.07|1871.98|1871.58|930
1675868400000|2023-02-08 15:00:00|1873.56|1873.26|1872.03|1871.73|1873.83|1873.43|1871.87|1871.57|1004
1675868700000|2023-02-08 15:05:00|1872.01|1871.71|1872.51|1872.21|1873.51|1873.17|1871.28|1870.98|925
1675869000000|2023-02-08 15:10:00|1872.4|1872.1|1872.16|1871.86|1873.29|1872.87|1871.14|1870.84|852
1675869300000|2023-02-08 15:15:00|1872.1|1871.8|1873.8|1873.5|1874.18|1873.88|1871.76|1871.46|905
1675869600000|2023-02-08 15:20:00|1873.83|1873.53|1872.16|1871.86|1873.87|1873.57|1871.71|1871.31|845
1675869900000|2023-02-08 15:25:00|1872.24|1871.74|1871.51|1871.21|1873.23|1872.9|1871.21|1870.84|882
1675870200000|2023-02-08 15:30:00|1871.32|1871.02|1871.08|1870.58|1871.67|1871.32|1870.07|1869.75|927
1675870500000|2023-02-08 15:35:00|1871.09|1870.59|1873.58|1873.28|1873.59|1873.29|1870.64|1870.32|805
1675870800000|2023-02-08 15:40:00|1873.55|1873.25|1871.53|1871.23|1873.76|1873.36|1870.86|1870.56|836
1675871100000|2023-02-08 15:45:00|1871.56|1871.26|1874.21|1873.91|1874.45|1874.04|1871.04|1870.73|855
1675871400000|2023-02-08 15:50:00|1874.18|1873.88|1874.24|1873.94|1874.9|1874.58|1872.72|1872.34|877
1675871700000|2023-02-08 15:55:00|1874.26|1873.96|1874.13|1873.83|1874.77|1874.43|1873.92|1873.53|805
1675872000000|2023-02-08 16:00:00|1874.25|1873.75|1875.59|1875.29|1875.7|1875.36|1873.84|1873.54|790
1675872300000|2023-02-08 16:05:00|1875.58|1875.28|1875.75|1875.45|1875.9|1875.52|1874.68|1874.38|659
1675872600000|2023-02-08 16:10:00|1875.76|1875.46|1875.65|1875.15|1876.25|1875.95|1874.43|1874.04|780
1675872900000|2023-02-08 16:15:00|1875.56|1875.26|1878.68|1878.38|1879.12|1878.82|1875.56|1875.26|760
1675873200000|2023-02-08 16:20:00|1878.59|1878.29|1877.16|1876.86|1879.11|1878.73|1876.32|1876.02|858
1675873500000|2023-02-08 16:25:00|1877.15|1876.85|1875.45|1874.95|1877.29|1876.99|1875.07|1874.67|765
1675873800000|2023-02-08 16:30:00|1875.34|1875.04|1873.23|1872.93|1875.6|1875.28|1873.22|1872.88|706
1675874100000|2023-02-08 16:35:00|1873.22|1872.92|1874.15|1873.85|1875.17|1874.8|1873.17|1872.78|717
1675874400000|2023-02-08 16:40:00|1874.17|1873.87|1872.63|1872.33|1874.17|1873.87|1872.5|1872.19|691
1675874700000|2023-02-08 16:45:00|1872.65|1872.35|1873.62|1873.32|1874.1|1873.79|1872.54|1872.24|723
1675875000000|2023-02-08 16:50:00|1873.65|1873.35|1875.43|1875.13|1875.8|1875.46|1873.46|1873.06|721
1675875300000|2023-02-08 16:55:00|1875.44|1875.14|1875.69|1875.39|1876.67|1876.37|1875.02|1874.7|634
1675875600000|2023-02-08 17:00:00|1875.7|1875.4|1875.57|1875.27|1875.96|1875.6|1874.77|1874.41|695
1675875900000|2023-02-08 17:05:00|1875.67|1875.37|1876.33|1876.03|1876.78|1876.44|1875.35|1874.97|691
1675876200000|2023-02-08 17:10:00|1876.37|1876.07|1876.95|1876.65|1877.64|1877.25|1876.37|1876.07|615
1675876500000|2023-02-08 17:15:00|1876.94|1876.64|1876.33|1876.03|1877.28|1876.88|1876.16|1875.86|591
1675876800000|2023-02-08 17:20:00|1876.31|1876.01|1877.3|1877|1877.5|1877.2|1876.18|1875.88|606
1675877100000|2023-02-08 17:25:00|1877.31|1877.01|1876.82|1876.52|1877.38|1877.08|1876.53|1876.23|549
1675877400000|2023-02-08 17:30:00|1876.85|1876.55|1875.26|1874.96|1877|1876.68|1875.24|1874.87|571
1675877700000|2023-02-08 17:35:00|1875.22|1874.92|1874.78|1874.48|1875.54|1875.16|1874.57|1874.24|652
1675878000000|2023-02-08 17:40:00|1874.87|1874.37|1874.94|1874.64|1875.08|1874.7|1873.97|1873.59|640
1675878300000|2023-02-08 17:45:00|1874.92|1874.62|1875.09|1874.79|1875.27|1874.95|1874.26|1873.96|540
1675878600000|2023-02-08 17:50:00|1875.1|1874.8|1875.63|1875.33|1876.05|1875.67|1875.1|1874.76|557
1675878900000|2023-02-08 17:55:00|1875.64|1875.34|1875.95|1875.65|1876.07|1875.69|1875.09|1874.69|545
1675879200000|2023-02-08 18:00:00|1875.93|1875.63|1878.23|1877.93|1878.7|1878.29|1875.77|1875.38|735
1675879500000|2023-02-08 18:05:00|1878.21|1877.91|1876.99|1876.69|1878.66|1878.29|1876.94|1876.62|865
1675879800000|2023-02-08 18:10:00|1876.94|1876.64|1879.37|1879.07|1879.53|1879.21|1876.83|1876.52|713
1675880100000|2023-02-08 18:15:00|1879.33|1879.03|1879.6|1879.3|1879.62|1879.32|1878.44|1878.14|694
1675880400000|2023-02-08 18:20:00|1879.59|1879.29|1878.25|1877.95|1879.71|1879.36|1877.95|1877.48|694
1675880700000|2023-02-08 18:25:00|1878.23|1877.93|1878.48|1878.18|1879.2|1878.84|1878.21|1877.83|729
1675881000000|2023-02-08 18:30:00|1878.3|1878|1878.66|1878.36|1878.76|1878.38|1877.18|1876.79|669
1675881300000|2023-02-08 18:35:00|1878.56|1878.26|1878.72|1878.42|1880.18|1879.78|1878.36|1878.06|672
1675881600000|2023-02-08 18:40:00|1878.74|1878.44|1878.29|1877.79|1878.94|1878.64|1877.64|1877.29|627
1675881900000|2023-02-08 18:45:00|1878.16|1877.86|1878.15|1877.85|1879.04|1878.69|1878.05|1877.65|662
1675882200000|2023-02-08 18:50:00|1878.13|1877.83|1878.2|1877.7|1878.76|1878.42|1877.77|1877.38|564
1675882500000|2023-02-08 18:55:00|1878.19|1877.69|1878.17|1877.87|1878.49|1878.08|1877.72|1877.31|582
1675882800000|2023-02-08 19:00:00|1878.19|1877.89|1877.55|1877.05|1878.35|1877.98|1877.21|1876.83|576
1675883100000|2023-02-08 19:05:00|1877.4|1877.1|1876.63|1876.33|1877.9|1877.53|1876.33|1876.01|506
1675883400000|2023-02-08 19:10:00|1876.67|1876.37|1877.64|1877.14|1878.17|1877.87|1876.59|1876.22|520
1675883700000|2023-02-08 19:15:00|1877.53|1877.23|1877.87|1877.57|1878.79|1878.41|1877.4|1876.99|578
1675884000000|2023-02-08 19:20:00|1877.85|1877.55|1876.64|1876.34|1878.02|1877.62|1876.59|1876.21|550
1675884300000|2023-02-08 19:25:00|1876.59|1876.29|1876.77|1876.47|1877.06|1876.71|1876.57|1876.23|458
1675884600000|2023-02-08 19:30:00|1876.75|1876.45|1877.33|1877.03|1877.69|1877.31|1876.68|1876.3|463
1675884900000|2023-02-08 19:35:00|1877.34|1877.04|1877.42|1877.12|1878.24|1877.81|1877.3|1876.94|428
1675885200000|2023-02-08 19:40:00|1877.53|1877.03|1876.66|1876.36|1877.69|1877.39|1876.59|1876.2|541
1675885500000|2023-02-08 19:45:00|1876.69|1876.39|1876.47|1875.97|1876.87|1876.57|1876.02|1875.62|479
1675885800000|2023-02-08 19:50:00|1876.46|1875.96|1876.54|1876.04|1876.85|1876.48|1876.11|1875.75|475
1675886100000|2023-02-08 19:55:00|1876.44|1876.14|1876.52|1876.02|1877.1|1876.78|1876.03|1875.68|472
1675886400000|2023-02-08 20:00:00|1876.44|1876.14|1875.35|1875.05|1876.61|1876.21|1875.22|1874.88|503
1675886700000|2023-02-08 20:05:00|1875.46|1874.96|1874.83|1874.53|1875.7|1875.27|1874.54|1874.21|446
1675887000000|2023-02-08 20:10:00|1874.86|1874.56|1875.36|1874.86|1875.39|1875.06|1874.59|1874.2|483
1675887300000|2023-02-08 20:15:00|1875.35|1874.85|1875.38|1875.08|1875.61|1875.22|1875.05|1874.64|437
1675887600000|2023-02-08 20:20:00|1875.39|1875.09|1875.37|1875.07|1876.13|1875.83|1875.17|1874.78|491
1675887900000|2023-02-08 20:25:00|1875.42|1875.12|1874.54|1874.24|1875.53|1875.15|1874.33|1874.01|424
1675888200000|2023-02-08 20:30:00|1874.55|1874.25|1874.35|1874.05|1875.23|1874.89|1874.33|1873.94|538
1675888500000|2023-02-08 20:35:00|1874.39|1874.09|1874.53|1874.23|1874.71|1874.37|1873.99|1873.6|521
1675888800000|2023-02-08 20:40:00|1874.56|1874.26|1874.41|1874.11|1874.75|1874.36|1874.25|1873.89|458
1675889100000|2023-02-08 20:45:00|1874.52|1874.22|1874.54|1874.24|1874.8|1874.47|1874.15|1873.77|421
1675889400000|2023-02-08 20:50:00|1874.66|1874.36|1875.18|1874.88|1875.65|1875.24|1874.59|1874.29|502
1675889700000|2023-02-08 20:55:00|1875.28|1874.78|1875.43|1875.13|1875.86|1875.56|1874.8|1874.42|583
1675890000000|2023-02-08 21:00:00|1875.45|1875.15|1875.88|1875.58|1875.99|1875.61|1875.29|1874.89|364
1675890300000|2023-02-08 21:05:00|1875.86|1875.56|1875.54|1875.04|1876.41|1876.03|1875.44|1875.04|179
1675890600000|2023-02-08 21:10:00|1875.45|1875.15|1875.63|1875.33|1875.7|1875.33|1875.25|1874.84|205
1675890900000|2023-02-08 21:15:00|1875.67|1875.37|1875.68|1875.38|1875.85|1875.43|1875.48|1875.06|166
1675891200000|2023-02-08 21:20:00|1875.77|1875.27|1875.7|1875.4|1875.85|1875.44|1875.57|1875.14|110
1675891500000|2023-02-08 21:25:00|1875.69|1875.39|1875.87|1875.37|1876.41|1876|1875.69|1875.27|202
1675891800000|2023-02-08 21:30:00|1875.95|1875.45|1875.99|1875.49|1876.26|1875.85|1875.59|1875.15|170
1675892100000|2023-02-08 21:35:00|1876.02|1875.52|1875.96|1875.46|1876.15|1875.65|1875.91|1875.41|119
1675892400000|2023-02-08 21:40:00|1876.02|1875.52|1876.23|1875.73|1876.33|1875.83|1875.91|1875.41|113
1675892700000|2023-02-08 21:45:00|1876.22|1875.72|1875.92|1875.42|1876.3|1875.8|1875.88|1875.38|116
1675893000000|2023-02-08 21:50:00|1875.89|1875.39|1876.09|1875.59|1876.19|1875.69|1875.83|1875.33|133
1675893300000|2023-02-08 21:55:00|1876.08|1875.58|1875.77|1875.27|1876.14|1875.68|1875.53|1875.03|185
1675897200000|2023-02-08 23:00:00|1876.01|1875.51|1875.57|1875.07|1876.71|1875.85|1874.48|1872.55|377
1675897500000|2023-02-08 23:05:00|1876.17|1873.81|1875.57|1875.07|1876.28|1875.37|1874.97|1873.81|205
1675897800000|2023-02-08 23:10:00|1875.21|1874.71|1876.16|1875.66|1876.24|1875.74|1875.21|1874.71|202
1675898100000|2023-02-08 23:15:00|1876.07|1875.57|1875.96|1875.46|1876.42|1875.92|1875.91|1875.41|213
1675898400000|2023-02-08 23:20:00|1875.97|1875.47|1876.16|1875.66|1876.34|1875.84|1875.93|1875.43|189
1675898700000|2023-02-08 23:25:00|1876.14|1875.64|1876.02|1875.72|1876.22|1875.79|1875.84|1875.39|121
1675899000000|2023-02-08 23:30:00|1876.04|1875.74|1875.76|1875.26|1876.16|1875.74|1875.54|1875.04|161
1675899300000|2023-02-08 23:35:00|1875.75|1875.25|1875.42|1874.92|1875.88|1875.43|1875.29|1874.89|205
1675899600000|2023-02-08 23:40:00|1875.47|1874.97|1875.6|1875.1|1875.69|1875.25|1875.29|1874.89|178
1675899900000|2023-02-08 23:45:00|1875.59|1875.09|1875.13|1874.63|1875.87|1875.48|1875.04|1874.58|192
1675900200000|2023-02-08 23:50:00|1875.12|1874.62|1875.13|1874.63|1875.41|1875.04|1874.97|1874.5|169
1675900500000|2023-02-08 23:55:00|1875.3|1874.8|1875.33|1874.83|1876.03|1875.58|1875.03|1874.65|359
1675900800000|2023-02-09 00:00:00|1875.31|1874.81|1874.75|1874.25|1875.86|1875.41|1874.75|1874.25|312
1675901100000|2023-02-09 00:05:00|1874.7|1874.2|1874.92|1874.42|1874.98|1874.48|1874.38|1873.88|276
1675901400000|2023-02-09 00:10:00|1874.9|1874.4|1874.94|1874.44|1874.96|1874.56|1874.59|1874.09|199
1675901700000|2023-02-09 00:15:00|1874.95|1874.45|1874.76|1874.26|1875|1874.51|1874.7|1874.21|243
1675902000000|2023-02-09 00:20:00|1874.72|1874.22|1874.48|1873.98|1874.84|1874.34|1874.02|1873.52|318
1675902300000|2023-02-09 00:25:00|1874.47|1873.97|1874.6|1874.1|1874.93|1874.53|1874.32|1873.91|327
1675902600000|2023-02-09 00:30:00|1874.59|1874.09|1874.31|1874.01|1874.6|1874.2|1873.93|1873.55|250
1675902900000|2023-02-09 00:35:00|1874.41|1873.91|1874.95|1874.45|1875.06|1874.63|1874.06|1873.73|263
1675903200000|2023-02-09 00:40:00|1874.94|1874.44|1874.95|1874.45|1875.01|1874.6|1874.43|1874|277
1675903500000|2023-02-09 00:45:00|1874.93|1874.43|1875|1874.7|1875.45|1875.07|1874.62|1874.23|316
1675903800000|2023-02-09 00:50:00|1875.1|1874.6|1874.71|1874.41|1875.3|1874.89|1874.41|1874|417
1675904100000|2023-02-09 00:55:00|1874.66|1874.36|1874.59|1874.29|1875.02|1874.61|1874.44|1874.06|320
1675904400000|2023-02-09 01:00:00|1874.61|1874.31|1874.2|1873.7|1875.31|1874.92|1873.4|1872.95|624
1675904700000|2023-02-09 01:05:00|1874.18|1873.68|1872.99|1872.69|1874.61|1874.18|1872.61|1872.21|584
1675905000000|2023-02-09 01:10:00|1872.97|1872.67|1873.06|1872.56|1873.4|1872.97|1872.27|1871.9|583
1675905300000|2023-02-09 01:15:00|1872.94|1872.64|1874.04|1873.54|1874.1|1873.74|1872.74|1872.29|474
1675905600000|2023-02-09 01:20:00|1873.91|1873.61|1874.19|1873.69|1874.31|1873.94|1873.55|1873.15|450
1675905900000|2023-02-09 01:25:00|1874.06|1873.76|1874.33|1874.03|1874.5|1874.15|1873.53|1873.18|345
1675906200000|2023-02-09 01:30:00|1874.34|1874.04|1874.98|1874.48|1875.1|1874.73|1874.08|1873.75|556
1675906500000|2023-02-09 01:35:00|1875.02|1874.52|1875.98|1875.48|1876.37|1876.07|1874.83|1874.43|519
1675906800000|2023-02-09 01:40:00|1875.99|1875.49|1875.96|1875.66|1876.15|1875.77|1875.49|1875.06|464
1675907100000|2023-02-09 01:45:00|1875.97|1875.67|1876.62|1876.32|1876.95|1876.57|1875.97|1875.62|470
1675907400000|2023-02-09 01:50:00|1876.67|1876.37|1876.49|1875.99|1877.1|1876.68|1876|1875.61|477
1675907700000|2023-02-09 01:55:00|1876.48|1875.98|1877.27|1876.77|1877.27|1876.86|1876.41|1875.95|476
1675908000000|2023-02-09 02:00:00|1877.24|1876.74|1878.34|1878.04|1878.77|1878.37|1877.03|1876.53|458
1675908300000|2023-02-09 02:05:00|1878.37|1878.07|1879.24|1878.74|1879.28|1878.87|1878.37|1877.93|403
1675908600000|2023-02-09 02:10:00|1879.23|1878.73|1879.17|1878.87|1880.22|1879.82|1878.94|1878.56|488
1675908900000|2023-02-09 02:15:00|1879.18|1878.88|1879.73|1879.23|1880.39|1879.98|1879.18|1878.77|367
1675909200000|2023-02-09 02:20:00|1879.72|1879.22|1880.07|1879.57|1880.16|1879.73|1879.46|1879.06|329
1675909500000|2023-02-09 02:25:00|1880.09|1879.59|1879.84|1879.54|1880.51|1880.11|1879.56|1879.21|366
1675909800000|2023-02-09 02:30:00|1879.93|1879.43|1879.64|1879.14|1879.93|1879.55|1879.15|1878.84|471
1675910100000|2023-02-09 02:35:00|1879.56|1879.06|1879.46|1878.96|1880.11|1879.72|1879.38|1878.96|315
1675910400000|2023-02-09 02:40:00|1879.47|1878.97|1880.06|1879.56|1880.08|1879.69|1879.27|1878.88|389
1675910700000|2023-02-09 02:45:00|1879.88|1879.58|1880.25|1879.95|1880.6|1880.26|1879.77|1879.4|388
1675911000000|2023-02-09 02:50:00|1880.32|1879.82|1879.7|1879.4|1880.37|1879.97|1879.37|1878.88|370
1675911300000|2023-02-09 02:55:00|1879.67|1879.37|1879.4|1879.1|1879.76|1879.4|1878.99|1878.62|393
1675911600000|2023-02-09 03:00:00|1879.37|1879.07|1879.38|1878.88|1879.55|1879.18|1878.84|1878.43|373
1675911900000|2023-02-09 03:05:00|1879.33|1878.83|1878.81|1878.31|1879.46|1879.09|1878.68|1878.26|393
1675912200000|2023-02-09 03:10:00|1878.77|1878.27|1879.1|1878.8|1879.32|1878.91|1878.75|1878.25|367
1675912500000|2023-02-09 03:15:00|1879.16|1878.86|1878.98|1878.48|1879.7|1879.3|1878.57|1878.22|381
1675912800000|2023-02-09 03:20:00|1878.94|1878.64|1879.51|1879.01|1879.71|1879.28|1878.88|1878.5|393
1675913100000|2023-02-09 03:25:00|1879.5|1879|1879.21|1878.71|1879.92|1879.6|1879.07|1878.68|342
1675913400000|2023-02-09 03:30:00|1879.22|1878.72|1879.6|1879.3|1880.12|1879.74|1878.98|1878.58|312
1675913700000|2023-02-09 03:35:00|1879.59|1879.29|1879.53|1879.03|1880.44|1880.05|1879.3|1878.96|273
1675914000000|2023-02-09 03:40:00|1879.52|1879.02|1879.23|1878.73|1879.93|1879.55|1879.09|1878.73|231
1675914300000|2023-02-09 03:45:00|1879.22|1878.72|1879.22|1878.92|1879.44|1879.07|1879.08|1878.69|232
1675914600000|2023-02-09 03:50:00|1879.17|1878.87|1878.97|1878.47|1879.32|1878.99|1878.84|1878.47|192
1675914900000|2023-02-09 03:55:00|1878.98|1878.48|1878.99|1878.49|1879.3|1879|1878.81|1878.41|290
1675915200000|2023-02-09 04:00:00|1878.98|1878.48|1879.03|1878.53|1879.25|1878.78|1878.74|1878.24|267
1675915500000|2023-02-09 04:05:00|1879.05|1878.55|1879.82|1879.32|1879.82|1879.49|1878.83|1878.43|374
1675915800000|2023-02-09 04:10:00|1879.81|1879.31|1879.5|1879.2|1879.81|1879.42|1879.18|1878.79|169
1675916100000|2023-02-09 04:15:00|1879.61|1879.11|1879.46|1879.16|1879.62|1879.29|1879.17|1878.84|137
1675916400000|2023-02-09 04:20:00|1879.43|1879.13|1879.71|1879.21|1879.78|1879.43|1879.34|1879.04|168
1675916700000|2023-02-09 04:25:00|1879.53|1879.23|1879.66|1879.16|1879.76|1879.37|1879.33|1878.94|162
1675917000000|2023-02-09 04:30:00|1879.64|1879.14|1879.29|1878.79|1879.64|1879.29|1879.02|1878.58|226
1675917300000|2023-02-09 04:35:00|1879.28|1878.78|1879.02|1878.52|1879.4|1879.02|1878.92|1878.49|185
1675917600000|2023-02-09 04:40:00|1879.1|1878.6|1879.5|1879|1879.58|1879.19|1878.68|1878.28|279
1675917900000|2023-02-09 04:45:00|1879.51|1879.01|1879.42|1879.12|1879.57|1879.22|1879.07|1878.67|232
1675918200000|2023-02-09 04:50:00|1879.43|1879.13|1879.76|1879.26|1879.78|1879.37|1879.35|1878.94|224
1675918500000|2023-02-09 04:55:00|1879.71|1879.21|1879.77|1879.27|1879.77|1879.37|1879.32|1878.91|206
1675918800000|2023-02-09 05:00:00|1879.76|1879.26|1880.33|1879.83|1880.43|1880.06|1879.62|1879.2|322
1675919100000|2023-02-09 05:05:00|1880.34|1879.84|1879.94|1879.44|1880.47|1879.97|1879.57|1879.17|252
1675919400000|2023-02-09 05:10:00|1879.93|1879.43|1880.05|1879.55|1880.09|1879.7|1879.4|1879.04|254
1675919700000|2023-02-09 05:15:00|1879.98|1879.48|1879.73|1879.43|1880.06|1879.68|1879.66|1879.26|290
1675920000000|2023-02-09 05:20:00|1879.83|1879.33|1879.43|1879.13|1879.88|1879.52|1879.34|1878.99|252
1675920300000|2023-02-09 05:25:00|1879.47|1879.17|1879.75|1879.25|1879.99|1879.58|1879.41|1878.97|309
1675920600000|2023-02-09 05:30:00|1879.64|1879.34|1879.9|1879.4|1880.4|1879.98|1879.57|1879.19|385
1675920900000|2023-02-09 05:35:00|1879.81|1879.51|1880.14|1879.64|1880.42|1880.03|1879.81|1879.46|450
1675921200000|2023-02-09 05:40:00|1880.08|1879.78|1880|1879.5|1880.3|1879.9|1879.82|1879.43|321
1675921500000|2023-02-09 05:45:00|1879.99|1879.49|1878.4|1878.1|1881.77|1881.39|1877.99|1877.62|863
1675921800000|2023-02-09 05:50:00|1878.39|1878.09|1878.97|1878.47|1879.15|1878.7|1877.97|1877.63|510
1675922100000|2023-02-09 05:55:00|1878.9|1878.6|1879.3|1879|1879.37|1879|1878.24|1877.84|432
1675922400000|2023-02-09 06:00:00|1879.33|1879.03|1879.6|1879.3|1879.71|1879.35|1878.91|1878.55|484
1675922700000|2023-02-09 06:05:00|1879.62|1879.32|1881.17|1880.87|1881.45|1881.01|1879.51|1879.21|483
1675923000000|2023-02-09 06:10:00|1881.12|1880.82|1880.88|1880.58|1881.36|1880.92|1880.55|1880.16|412
1675923300000|2023-02-09 06:15:00|1880.87|1880.57|1881.31|1881.01|1881.77|1881.37|1880.7|1880.25|438
1675923600000|2023-02-09 06:20:00|1881.32|1881.02|1881.52|1881.02|1881.57|1881.18|1880.54|1880.14|337
1675923900000|2023-02-09 06:25:00|1881.51|1881.01|1880.63|1880.33|1881.79|1881.39|1880.4|1880.03|378
1675924200000|2023-02-09 06:30:00|1880.59|1880.29|1880.73|1880.23|1880.92|1880.51|1880.07|1879.69|352
1675924500000|2023-02-09 06:35:00|1880.64|1880.34|1881.27|1880.77|1881.73|1881.43|1880.45|1880.06|352
1675924800000|2023-02-09 06:40:00|1881.29|1880.79|1881.37|1881.07|1881.67|1881.29|1880.79|1880.39|355
1675925100000|2023-02-09 06:45:00|1881.45|1880.95|1881.5|1881|1881.7|1881.28|1881.08|1880.71|260
1675925400000|2023-02-09 06:50:00|1881.49|1880.99|1880.42|1879.92|1881.86|1881.46|1880.24|1879.85|363
1675925700000|2023-02-09 06:55:00|1880.41|1879.91|1881.19|1880.69|1881.32|1880.92|1880.35|1879.9|456
1675926000000|2023-02-09 07:00:00|1881.15|1880.65|1880.35|1879.85|1881.26|1880.83|1879.46|1879.08|687
1675926300000|2023-02-09 07:05:00|1880.34|1879.84|1880.15|1879.65|1880.34|1879.92|1878.26|1877.83|593
1675926600000|2023-02-09 07:10:00|1880.14|1879.64|1879.79|1879.49|1880.97|1880.47|1878.43|1878.1|581
1675926900000|2023-02-09 07:15:00|1879.88|1879.58|1879.69|1879.19|1880.56|1880.13|1879.65|1879.16|475
1675927200000|2023-02-09 07:20:00|1879.7|1879.2|1881.33|1880.83|1882.03|1881.53|1877.05|1876.75|780
1675927500000|2023-02-09 07:25:00|1881.24|1880.94|1881.22|1880.72|1881.66|1881.35|1880.43|1880.01|567
1675927800000|2023-02-09 07:30:00|1881.26|1880.76|1881.38|1881.08|1881.87|1881.37|1880.67|1880.37|551
1675928100000|2023-02-09 07:35:00|1881.48|1880.98|1881.99|1881.69|1882.33|1882|1881.39|1880.89|531
1675928400000|2023-02-09 07:40:00|1881.96|1881.66|1880.64|1880.34|1881.96|1881.66|1880.46|1880.12|542
1675928700000|2023-02-09 07:45:00|1880.63|1880.33|1880.3|1879.8|1881.03|1880.7|1879.52|1879.13|550
1675929000000|2023-02-09 07:50:00|1880.31|1879.81|1880.08|1879.58|1880.36|1879.96|1879.63|1879.23|524
1675929300000|2023-02-09 07:55:00|1880.07|1879.57|1880.8|1880.5|1881.24|1880.87|1879.86|1879.5|558
1675929600000|2023-02-09 08:00:00|1880.63|1880.33|1883.19|1882.89|1883.65|1883.28|1880.14|1879.76|751
1675929900000|2023-02-09 08:05:00|1883.18|1882.88|1881.27|1880.97|1883.69|1883.3|1881.1|1880.72|682
1675930200000|2023-02-09 08:10:00|1881.26|1880.96|1882.99|1882.69|1883.15|1882.8|1881.25|1880.87|644
1675930500000|2023-02-09 08:15:00|1883.07|1882.77|1883.26|1882.76|1883.6|1883.24|1881.75|1881.36|615
1675930800000|2023-02-09 08:20:00|1883.23|1882.73|1883.75|1883.45|1884.27|1883.97|1882.62|1882.32|735
1675931100000|2023-02-09 08:25:00|1883.74|1883.44|1884.86|1884.56|1885.66|1885.28|1883.36|1883.06|767
1675931400000|2023-02-09 08:30:00|1884.88|1884.58|1884.93|1884.43|1885.36|1885.06|1884.21|1883.83|701
1675931700000|2023-02-09 08:35:00|1884.8|1884.5|1885.4|1884.9|1885.57|1885.19|1884.74|1884.44|513
1675932000000|2023-02-09 08:40:00|1885.25|1884.95|1884.69|1884.19|1885.57|1885.27|1884.56|1884.17|613
1675932300000|2023-02-09 08:45:00|1884.68|1884.18|1883.96|1883.66|1885.08|1884.76|1883.88|1883.5|566
1675932600000|2023-02-09 08:50:00|1883.97|1883.67|1884.53|1884.23|1884.73|1884.43|1883.7|1883.3|504
1675932900000|2023-02-09 08:55:00|1884.52|1884.22|1884.11|1883.61|1884.65|1884.28|1883.53|1883.16|487
1675933200000|2023-02-09 09:00:00|1884.1|1883.6|1884.69|1884.39|1884.86|1884.51|1884.05|1883.6|502
1675933500000|2023-02-09 09:05:00|1884.79|1884.29|1885.45|1885.15|1885.77|1885.43|1884.48|1884.06|604
1675933800000|2023-02-09 09:10:00|1885.41|1885.11|1884.63|1884.33|1885.61|1885.22|1884.61|1884.21|535
1675934100000|2023-02-09 09:15:00|1884.64|1884.34|1883.99|1883.49|1884.79|1884.43|1883.17|1882.83|528
1675934400000|2023-02-09 09:20:00|1883.88|1883.58|1881.09|1880.79|1884.08|1883.68|1880.48|1880.13|648
1675934700000|2023-02-09 09:25:00|1881.19|1880.69|1880.29|1879.99|1881.38|1881.02|1880.13|1879.73|581
1675935000000|2023-02-09 09:30:00|1880.28|1879.98|1881.15|1880.65|1881.4|1880.96|1880.17|1879.81|501
1675935300000|2023-02-09 09:35:00|1881.13|1880.63|1882.09|1881.79|1882.22|1881.85|1881|1880.58|469
1675935600000|2023-02-09 09:40:00|1882.07|1881.77|1881.58|1881.28|1882.32|1881.94|1881.26|1880.9|505
1675935900000|2023-02-09 09:45:00|1881.66|1881.36|1881.69|1881.19|1882.32|1881.96|1881.48|1881.08|398
1675936200000|2023-02-09 09:50:00|1881.7|1881.2|1881.85|1881.55|1882.29|1881.91|1881.66|1881.2|514
1675936500000|2023-02-09 09:55:00|1881.86|1881.56|1883.33|1883.03|1883.51|1883.16|1881.72|1881.33|495
1675936800000|2023-02-09 10:00:00|1883.34|1883.04|1882.39|1881.89|1883.58|1883.28|1882.04|1881.65|541
1675937100000|2023-02-09 10:05:00|1882.33|1882.03|1881.99|1881.69|1882.58|1882.18|1881.78|1881.44|495
1675937400000|2023-02-09 10:10:00|1882|1881.7|1882.18|1881.88|1882.3|1881.91|1881.27|1880.89|520
1675937700000|2023-02-09 10:15:00|1882.28|1881.78|1881.89|1881.59|1883.03|1882.68|1881.76|1881.39|499
1675938000000|2023-02-09 10:20:00|1881.88|1881.58|1882.24|1881.94|1882.54|1882.2|1881.3|1880.99|615
1675938300000|2023-02-09 10:25:00|1882.28|1881.98|1882.24|1881.74|1882.83|1882.48|1882.09|1881.69|446
1675938600000|2023-02-09 10:30:00|1882.14|1881.84|1883.67|1883.37|1884.17|1883.83|1881.77|1881.42|569
1675938900000|2023-02-09 10:35:00|1883.55|1883.25|1884.01|1883.51|1884.05|1883.65|1882.94|1882.54|497
1675939200000|2023-02-09 10:40:00|1883.89|1883.59|1884.6|1884.1|1884.99|1884.55|1883.8|1883.42|483
1675939500000|2023-02-09 10:45:00|1884.49|1884.19|1885.79|1885.49|1885.86|1885.56|1884.49|1884.13|580
1675939800000|2023-02-09 10:50:00|1885.76|1885.46|1885.61|1885.31|1886.46|1886.05|1885.19|1884.89|589
1675940100000|2023-02-09 10:55:00|1885.63|1885.33|1885.88|1885.58|1886.14|1885.84|1884.95|1884.55|601
1675940400000|2023-02-09 11:00:00|1886|1885.5|1885.21|1884.91|1886.05|1885.72|1884.75|1884.34|507
1675940700000|2023-02-09 11:05:00|1885.2|1884.9|1885.19|1884.89|1885.74|1885.44|1884.97|1884.67|449
1675941000000|2023-02-09 11:10:00|1885.32|1884.82|1884.3|1884|1885.32|1884.94|1883.72|1883.39|513
1675941300000|2023-02-09 11:15:00|1884.43|1883.93|1881.07|1880.57|1884.49|1884.19|1880.84|1880.38|627
1675941600000|2023-02-09 11:20:00|1881.04|1880.54|1881.95|1881.65|1882.07|1881.71|1880.75|1880.4|554
1675941900000|2023-02-09 11:25:00|1881.96|1881.66|1881.98|1881.68|1882.33|1882.03|1881.46|1881.06|462
1675942200000|2023-02-09 11:30:00|1882.06|1881.56|1881.83|1881.53|1882.34|1882.02|1881.79|1881.47|423
1675942500000|2023-02-09 11:35:00|1881.9|1881.6|1882.38|1882.08|1882.7|1882.37|1881.69|1881.27|515
1675942800000|2023-02-09 11:40:00|1882.48|1881.98|1882.25|1881.95|1882.65|1882.26|1881.68|1881.32|474
1675943100000|2023-02-09 11:45:00|1882.24|1881.94|1882.01|1881.51|1882.31|1881.94|1881.83|1881.45|350
1675943400000|2023-02-09 11:50:00|1881.88|1881.58|1882.7|1882.4|1883.31|1882.93|1881.86|1881.5|484
1675943700000|2023-02-09 11:55:00|1882.69|1882.39|1882.37|1882.07|1882.79|1882.4|1882.18|1881.8|473
1675944000000|2023-02-09 12:00:00|1882.41|1882.11|1882.53|1882.23|1883.07|1882.67|1881.98|1881.59|519
1675944300000|2023-02-09 12:05:00|1882.54|1882.24|1882.93|1882.63|1883.03|1882.66|1882.05|1881.74|376
1675944600000|2023-02-09 12:10:00|1882.92|1882.62|1883.1|1882.8|1883.47|1883.1|1882.59|1882.2|387
1675944900000|2023-02-09 12:15:00|1883.09|1882.79|1883.22|1882.72|1883.49|1883.1|1882.82|1882.45|335
1675945200000|2023-02-09 12:20:00|1883.12|1882.82|1883.18|1882.88|1883.26|1882.93|1882.55|1882.24|388
1675945500000|2023-02-09 12:25:00|1883.17|1882.87|1883.92|1883.62|1884.76|1884.46|1883.03|1882.63|537
1675945800000|2023-02-09 12:30:00|1883.89|1883.59|1882.89|1882.39|1884.21|1883.91|1882.03|1881.73|533
1675946100000|2023-02-09 12:35:00|1882.73|1882.43|1881.83|1881.53|1883.17|1882.87|1881.51|1881.21|610
1675946400000|2023-02-09 12:40:00|1881.82|1881.52|1881.62|1881.12|1882.48|1882.07|1881.12|1880.82|530
1675946700000|2023-02-09 12:45:00|1881.57|1881.27|1881.62|1881.12|1881.9|1881.51|1880.83|1880.53|414
1675947000000|2023-02-09 12:50:00|1881.52|1881.22|1882.44|1882.14|1882.51|1882.15|1881.5|1881.15|459
1675947300000|2023-02-09 12:55:00|1882.37|1882.07|1882.32|1882.02|1882.96|1882.62|1881.64|1881.25|489
1675947600000|2023-02-09 13:00:00|1882.31|1882.01|1881.33|1881.03|1882.35|1882.05|1880.8|1880.47|613
1675947900000|2023-02-09 13:05:00|1881.31|1881.01|1881.58|1881.28|1882.02|1881.63|1881.15|1880.75|610
1675948200000|2023-02-09 13:10:00|1881.51|1881.21|1882.52|1882.22|1883|1882.69|1881.49|1881.08|601
1675948500000|2023-02-09 13:15:00|1882.45|1882.15|1882.28|1881.98|1883.24|1882.91|1882.14|1881.75|562
1675948800000|2023-02-09 13:20:00|1881.81|1881.51|1880.62|1880.32|1881.9|1881.54|1880.04|1879.74|738
1675949100000|2023-02-09 13:25:00|1880.59|1880.29|1880.17|1879.67|1880.95|1880.65|1880.02|1879.6|632
1675949400000|2023-02-09 13:30:00|1880.12|1879.62|1881.63|1881.33|1882.25|1881.95|1880.05|1879.55|902
1675949700000|2023-02-09 13:35:00|1881.6|1881.3|1882.36|1882.06|1882.76|1882.46|1881|1880.64|757
1675950000000|2023-02-09 13:40:00|1882.37|1882.07|1884.02|1883.72|1884.22|1883.89|1881.78|1881.48|678
1675950300000|2023-02-09 13:45:00|1884.05|1883.75|1884.51|1884.21|1885.27|1884.97|1883.56|1883.26|758
1675950600000|2023-02-09 13:50:00|1884.5|1884.2|1887.49|1887.19|1888.94|1888.64|1884.14|1883.81|930
1675950900000|2023-02-09 13:55:00|1887.54|1887.24|1889.8|1889.5|1890|1889.69|1886.36|1886|970
1675951200000|2023-02-09 14:00:00|1889.71|1889.41|1888.63|1888.33|1890.48|1890.18|1888.43|1888.03|949
1675951500000|2023-02-09 14:05:00|1888.53|1888.23|1887.54|1887.24|1888.82|1888.52|1887.17|1886.84|808
1675951800000|2023-02-09 14:10:00|1887.51|1887.21|1886.5|1886.2|1888.24|1887.94|1886.46|1886.16|764
1675952100000|2023-02-09 14:15:00|1886.38|1886.08|1887.44|1887.14|1887.58|1887.18|1886.11|1885.81|705
1675952400000|2023-02-09 14:20:00|1887.47|1887.17|1886.71|1886.41|1887.56|1887.17|1886.56|1886.16|610
1675952700000|2023-02-09 14:25:00|1886.72|1886.42|1887.25|1886.95|1887.52|1887.13|1886.65|1886.34|671
1675953000000|2023-02-09 14:30:00|1887.26|1886.96|1883.68|1883.38|1887.55|1887.25|1883.43|1883.13|983
1675953300000|2023-02-09 14:35:00|1883.62|1883.32|1882.42|1882.12|1884.09|1883.79|1880.18|1879.88|1031
1675953600000|2023-02-09 14:40:00|1882.41|1882.11|1882.98|1882.68|1883.63|1883.28|1882.19|1881.89|896
1675953900000|2023-02-09 14:45:00|1882.94|1882.64|1882.88|1882.58|1883.14|1882.84|1880.86|1880.54|960
1675954200000|2023-02-09 14:50:00|1882.89|1882.59|1882.07|1881.77|1883.73|1883.43|1881.64|1881.25|855
1675954500000|2023-02-09 14:55:00|1882.05|1881.75|1879.62|1879.32|1882.7|1882.4|1879|1878.7|967
1675954800000|2023-02-09 15:00:00|1879.6|1879.3|1880.15|1879.85|1881.13|1880.83|1879.05|1878.75|975
1675955100000|2023-02-09 15:05:00|1880.22|1879.92|1881.35|1881.05|1882.02|1881.72|1880.14|1879.73|913
1675955400000|2023-02-09 15:10:00|1881.36|1881.06|1880.77|1880.47|1881.82|1881.52|1880.19|1879.89|833
1675955700000|2023-02-09 15:15:00|1880.75|1880.45|1878.87|1878.57|1881.14|1880.78|1878.18|1877.82|855
1675956000000|2023-02-09 15:20:00|1878.88|1878.58|1877.9|1877.6|1879.68|1879.31|1877.61|1877.31|813
1675956300000|2023-02-09 15:25:00|1877.88|1877.58|1875.12|1874.82|1878.1|1877.8|1874.81|1874.51|999
1675956600000|2023-02-09 15:30:00|1875.16|1874.86|1875.72|1875.42|1876.17|1875.86|1873.76|1873.46|942
1675956900000|2023-02-09 15:35:00|1875.59|1875.29|1874.37|1874.07|1876.09|1875.79|1873.66|1873.31|799
1675957200000|2023-02-09 15:40:00|1874.34|1874.04|1873.37|1873.07|1874.64|1874.34|1873.06|1872.76|909
1675957500000|2023-02-09 15:45:00|1873.35|1873.05|1873.15|1872.85|1874.34|1873.99|1872.78|1872.48|851
1675957800000|2023-02-09 15:50:00|1873.2|1872.9|1875.03|1874.73|1875.33|1874.93|1873.11|1872.81|785
1675958100000|2023-02-09 15:55:00|1874.99|1874.69|1874.41|1874.11|1875.29|1874.99|1874.32|1873.97|727
1675958400000|2023-02-09 16:00:00|1874.4|1874.1|1868.73|1868.23|1874.53|1874.18|1866.6|1866.3|975
1675958700000|2023-02-09 16:05:00|1868.76|1868.26|1870.87|1870.37|1871.34|1870.84|1865.81|1865.51|1046
1675959000000|2023-02-09 16:10:00|1870.79|1870.29|1874.54|1874.04|1876.06|1875.56|1869.67|1869.33|1043
1675959300000|2023-02-09 16:15:00|1874.68|1874.18|1874.32|1873.82|1875.26|1874.96|1873.41|1873.03|860
1675959600000|2023-02-09 16:20:00|1874.33|1873.83|1873.88|1873.58|1874.33|1873.91|1872.34|1871.95|784
1675959900000|2023-02-09 16:25:00|1873.83|1873.53|1873.15|1872.85|1874.84|1874.51|1873.1|1872.7|842
1675960200000|2023-02-09 16:30:00|1873.37|1872.87|1873.08|1872.78|1873.68|1873.38|1871.41|1871.11|900
1675960500000|2023-02-09 16:35:00|1873.06|1872.76|1872.79|1872.29|1873.33|1872.94|1871.67|1871.29|812
1675960800000|2023-02-09 16:40:00|1872.77|1872.27|1872.68|1872.38|1873.69|1873.26|1871.98|1871.59|765
1675961100000|2023-02-09 16:45:00|1872.71|1872.41|1872.65|1872.35|1873.3|1872.91|1871.91|1871.53|728
1675961400000|2023-02-09 16:50:00|1872.63|1872.33|1872.44|1872.14|1872.85|1872.55|1871.47|1871.1|647
1675961700000|2023-02-09 16:55:00|1872.48|1872.18|1874.35|1874.05|1874.99|1874.55|1872.13|1871.76|771
1675962000000|2023-02-09 17:00:00|1874.45|1873.95|1874.3|1873.8|1874.74|1874.34|1873.08|1872.66|602
1675962300000|2023-02-09 17:05:00|1874.35|1873.85|1874.65|1874.35|1874.96|1874.5|1873.72|1873.38|498
1675962600000|2023-02-09 17:10:00|1874.75|1874.25|1873.72|1873.22|1874.76|1874.4|1873.56|1873.16|535
1675962900000|2023-02-09 17:15:00|1873.71|1873.21|1874.72|1874.42|1874.87|1874.55|1872.96|1872.57|601
1675963200000|2023-02-09 17:20:00|1874.71|1874.41|1874.04|1873.74|1875.28|1874.98|1873.91|1873.52|618
1675963500000|2023-02-09 17:25:00|1874.03|1873.73|1872.83|1872.33|1874.85|1874.49|1872.52|1872.12|620
1675963800000|2023-02-09 17:30:00|1872.82|1872.32|1869.12|1868.82|1872.82|1872.4|1868.76|1868.33|636
1675964100000|2023-02-09 17:35:00|1869.09|1868.79|1867.14|1866.64|1869.09|1868.79|1866.88|1866.57|788
1675964400000|2023-02-09 17:40:00|1867.05|1866.75|1864.14|1863.84|1867.05|1866.75|1863.85|1863.55|821
1675964700000|2023-02-09 17:45:00|1864|1863.7|1864.58|1864.28|1865.44|1865.12|1863.1|1862.8|784
1675965000000|2023-02-09 17:50:00|1864.57|1864.27|1866.31|1866.01|1866.86|1866.56|1864.18|1863.77|749
1675965300000|2023-02-09 17:55:00|1866.36|1866.06|1868.69|1868.39|1868.89|1868.51|1866.01|1865.71|719
1675965600000|2023-02-09 18:00:00|1868.58|1868.28|1867.28|1866.98|1868.58|1868.28|1866.12|1865.82|796
1675965900000|2023-02-09 18:05:00|1867.27|1866.97|1868.15|1867.85|1868.66|1868.36|1867.27|1866.93|748
1675966200000|2023-02-09 18:10:00|1868.14|1867.84|1869.5|1869.2|1869.63|1869.33|1868|1867.62|671
1675966500000|2023-02-09 18:15:00|1869.51|1869.21|1868.6|1868.3|1869.65|1869.35|1868.48|1868.18|701
1675966800000|2023-02-09 18:20:00|1868.64|1868.34|1867.38|1867.08|1868.87|1868.55|1867.22|1866.92|726
1675967100000|2023-02-09 18:25:00|1867.37|1867.07|1867.52|1867.22|1868.28|1867.94|1866.78|1866.38|677
1675967400000|2023-02-09 18:30:00|1867.59|1867.29|1867.78|1867.48|1869.82|1869.52|1867.08|1866.69|695
1675967700000|2023-02-09 18:35:00|1867.81|1867.51|1866.99|1866.69|1867.83|1867.53|1866.82|1866.51|593
1675968000000|2023-02-09 18:40:00|1867.01|1866.71|1866.99|1866.69|1867.82|1867.52|1865.31|1865.01|635
1675968300000|2023-02-09 18:45:00|1866.98|1866.68|1866.34|1866.04|1867.2|1866.85|1866.19|1865.88|586
1675968600000|2023-02-09 18:50:00|1866.48|1865.98|1866.17|1865.87|1866.69|1866.34|1865.65|1865.34|520
1675968900000|2023-02-09 18:55:00|1866.25|1865.95|1866.5|1866.2|1866.88|1866.58|1865.52|1865.22|586
1675969200000|2023-02-09 19:00:00|1866.49|1866.19|1865.76|1865.46|1867.62|1867.32|1865.51|1865.21|700
1675969500000|2023-02-09 19:05:00|1865.77|1865.47|1865.58|1865.28|1866.51|1866.2|1865.28|1864.92|718
1675969800000|2023-02-09 19:10:00|1865.61|1865.31|1865.8|1865.5|1866.48|1866.1|1865.07|1864.72|643
1675970100000|2023-02-09 19:15:00|1865.86|1865.56|1866.36|1866.06|1866.36|1866.06|1864.93|1864.63|535
1675970400000|2023-02-09 19:20:00|1866.35|1866.05|1865.34|1865.04|1869.86|1869.56|1865.28|1864.94|748
1675970700000|2023-02-09 19:25:00|1865.46|1864.96|1866.26|1865.76|1866.47|1866.08|1865.02|1864.58|629
1675971000000|2023-02-09 19:30:00|1866.27|1865.77|1864.73|1864.43|1866.4|1866|1864.18|1863.84|620
1675971300000|2023-02-09 19:35:00|1864.72|1864.42|1861.09|1860.79|1864.91|1864.58|1860.56|1860.18|806
1675971600000|2023-02-09 19:40:00|1861.03|1860.73|1862.75|1862.25|1862.83|1862.45|1860.1|1859.7|740
1675971900000|2023-02-09 19:45:00|1862.73|1862.23|1861.54|1861.24|1862.74|1862.39|1861.04|1860.64|672
1675972200000|2023-02-09 19:50:00|1861.5|1861.2|1861.41|1860.91|1861.78|1861.36|1860.75|1860.36|597
1675972500000|2023-02-09 19:55:00|1861.44|1860.94|1862.24|1861.74|1862.77|1862.38|1861.01|1860.68|659
1675972800000|2023-02-09 20:00:00|1862.14|1861.84|1861.25|1860.95|1862.53|1862.17|1861.17|1860.85|703
1675973100000|2023-02-09 20:05:00|1861.3|1861|1861.88|1861.38|1862.01|1861.66|1859.96|1859.66|616
1675973400000|2023-02-09 20:10:00|1861.87|1861.37|1862.4|1861.9|1862.74|1862.34|1861.43|1861.05|560
1675973700000|2023-02-09 20:15:00|1862.25|1861.95|1860.82|1860.32|1862.64|1862.22|1860.37|1859.97|611
1675974000000|2023-02-09 20:20:00|1860.81|1860.31|1861.23|1860.93|1861.44|1861.05|1859.99|1859.69|550
1675974300000|2023-02-09 20:25:00|1861.21|1860.91|1860.21|1859.91|1861.29|1860.97|1859.83|1859.44|545
1675974600000|2023-02-09 20:30:00|1860.2|1859.9|1859.37|1859.07|1860.43|1860.04|1859.2|1858.82|613
1675974900000|2023-02-09 20:35:00|1859.36|1859.06|1861.29|1860.79|1861.29|1860.87|1859.15|1858.78|580
1675975200000|2023-02-09 20:40:00|1861.21|1860.91|1861.57|1861.07|1861.72|1861.42|1860.38|1860.06|497
1675975500000|2023-02-09 20:45:00|1861.53|1861.23|1860.49|1860.19|1861.92|1861.56|1860.3|1859.91|612
1675975800000|2023-02-09 20:50:00|1860.48|1860.18|1861.28|1860.98|1862.02|1861.62|1860.47|1860.08|697
1675976100000|2023-02-09 20:55:00|1861.21|1860.91|1860.95|1860.65|1861.55|1861.25|1860.25|1859.88|697
1675976400000|2023-02-09 21:00:00|1861.07|1860.57|1861.35|1861.05|1861.75|1861.3|1860.52|1860.22|343
1675976700000|2023-02-09 21:05:00|1861.48|1860.98|1861.55|1861.05|1861.9|1861.43|1861.25|1860.86|253
1675977000000|2023-02-09 21:10:00|1861.56|1861.06|1861.73|1861.23|1861.76|1861.34|1861.03|1860.65|211
1675977300000|2023-02-09 21:15:00|1861.72|1861.22|1862.06|1861.56|1862.2|1861.7|1861.19|1860.79|279
1675977600000|2023-02-09 21:20:00|1862.07|1861.57|1862|1861.5|1862.28|1861.86|1861.81|1861.31|220
1675977900000|2023-02-09 21:25:00|1861.94|1861.44|1861.67|1861.37|1862.28|1861.78|1861.61|1861.22|197
1675978200000|2023-02-09 21:30:00|1861.65|1861.35|1862|1861.5|1862.69|1862.19|1861.32|1860.9|285
1675978500000|2023-02-09 21:35:00|1862.02|1861.52|1862.15|1861.65|1862.39|1862.01|1861.4|1860.97|221
1675978800000|2023-02-09 21:40:00|1862.17|1861.67|1861.59|1861.09|1862.47|1861.99|1861.37|1860.97|228
1675979100000|2023-02-09 21:45:00|1861.56|1861.26|1861.9|1861.4|1861.98|1861.5|1861.03|1860.6|241
1675979400000|2023-02-09 21:50:00|1861.78|1861.48|1861.48|1860.98|1862|1861.54|1861.37|1860.87|190
1675979700000|2023-02-09 21:55:00|1861.47|1860.97|1862.08|1861.58|1862.1|1861.63|1861.3|1860.8|173
1675983600000|2023-02-09 23:00:00|1863.02|1862.52|1862.56|1862.06|1863.44|1862.97|1862.35|1861.85|284
1675983900000|2023-02-09 23:05:00|1862.49|1861.99|1861.85|1861.35|1862.66|1862.16|1861.48|1861.02|181
1675984200000|2023-02-09 23:10:00|1861.84|1861.34|1862.57|1862.07|1862.87|1862.37|1861.69|1861.27|252
1675984500000|2023-02-09 23:15:00|1862.53|1862.23|1862.46|1861.96|1862.72|1862.33|1862.21|1861.81|170
1675984800000|2023-02-09 23:20:00|1862.44|1861.94|1862.22|1861.72|1862.46|1862.06|1861.98|1861.48|153
1675985100000|2023-02-09 23:25:00|1862.23|1861.73|1862.25|1861.75|1862.46|1861.99|1861.99|1861.53|174
1675985400000|2023-02-09 23:30:00|1862.24|1861.74|1862.14|1861.64|1862.41|1862.02|1862.09|1861.64|140
1675985700000|2023-02-09 23:35:00|1862.19|1861.69|1862.25|1861.75|1862.34|1861.93|1862.02|1861.61|181
1675986000000|2023-02-09 23:40:00|1862.22|1861.72|1862.58|1862.08|1862.63|1862.13|1861.99|1861.62|193
1675986300000|2023-02-09 23:45:00|1862.55|1862.05|1862.62|1862.12|1862.82|1862.46|1862.37|1861.95|219
1675986600000|2023-02-09 23:50:00|1862.53|1862.23|1862.56|1862.06|1862.65|1862.27|1862.11|1861.75|200
1675986900000|2023-02-09 23:55:00|1862.52|1862.02|1862.69|1862.19|1862.79|1862.37|1862.34|1861.86|179
1675987200000|2023-02-10 00:00:00|1862.68|1862.18|1860.35|1860.05|1862.82|1862.52|1860.2|1859.71|449
1675987500000|2023-02-10 00:05:00|1860.45|1859.95|1861.76|1861.26|1861.8|1861.32|1860.15|1859.71|344
1675987800000|2023-02-10 00:10:00|1861.77|1861.27|1861.44|1861.14|1862.59|1862.18|1860.66|1860.25|409
1675988100000|2023-02-10 00:15:00|1861.46|1861.16|1861.06|1860.76|1861.67|1861.27|1860.66|1860.28|379
1675988400000|2023-02-10 00:20:00|1861.16|1860.66|1861.64|1861.14|1861.83|1861.43|1860.76|1860.33|365
1675988700000|2023-02-10 00:25:00|1861.65|1861.15|1861.85|1861.35|1862.01|1861.64|1861.39|1861|346
1675989000000|2023-02-10 00:30:00|1861.83|1861.33|1862.6|1862.1|1862.64|1862.18|1861.77|1861.32|345
1675989300000|2023-02-10 00:35:00|1862.46|1862.16|1861.72|1861.22|1862.6|1862.25|1861.6|1861.14|288
1675989600000|2023-02-10 00:40:00|1861.76|1861.26|1861.69|1861.19|1861.86|1861.44|1861.32|1860.92|320
1675989900000|2023-02-10 00:45:00|1861.64|1861.34|1862.7|1862.4|1862.78|1862.44|1861.39|1861.03|357
1675990200000|2023-02-10 00:50:00|1862.71|1862.21|1862.65|1862.35|1862.98|1862.6|1862.17|1861.82|381
1675990500000|2023-02-10 00:55:00|1862.64|1862.34|1863.05|1862.75|1863.05|1862.75|1862.27|1861.91|402
1675990800000|2023-02-10 01:00:00|1863.06|1862.76|1863.76|1863.46|1863.84|1863.49|1862.51|1862.21|647
1675991100000|2023-02-10 01:05:00|1863.75|1863.45|1865.32|1864.82|1865.4|1865.03|1863.75|1863.38|667
1675991400000|2023-02-10 01:10:00|1865.39|1864.89|1865.18|1864.88|1865.67|1865.37|1864.8|1864.5|551
1675991700000|2023-02-10 01:15:00|1865.16|1864.86|1865.17|1864.67|1865.54|1865.13|1864.61|1864.25|445
1675992000000|2023-02-10 01:20:00|1865.15|1864.65|1864.77|1864.47|1865.67|1865.27|1864.77|1864.47|404
1675992300000|2023-02-10 01:25:00|1864.86|1864.56|1864.12|1863.62|1865.04|1864.66|1863.54|1863.14|430
1675992600000|2023-02-10 01:30:00|1864.13|1863.63|1862.1|1861.6|1864.25|1863.95|1861.84|1861.49|650
1675992900000|2023-02-10 01:35:00|1862.05|1861.55|1860.98|1860.68|1862.19|1861.73|1860.36|1860.06|644
1675993200000|2023-02-10 01:40:00|1860.97|1860.67|1861.3|1860.8|1861.48|1861.13|1859.32|1858.9|724
1675993500000|2023-02-10 01:45:00|1861.31|1860.81|1862.64|1862.34|1862.89|1862.52|1860.68|1860.31|517
1675993800000|2023-02-10 01:50:00|1862.63|1862.33|1862.24|1861.74|1863.2|1862.79|1862.04|1861.66|420
1675994100000|2023-02-10 01:55:00|1862.25|1861.75|1862.51|1862.01|1862.74|1862.35|1861.35|1860.95|508
1675994400000|2023-02-10 02:00:00|1862.5|1862|1862.13|1861.63|1862.71|1862.31|1861.64|1861.24|392
1675994700000|2023-02-10 02:05:00|1862.12|1861.62|1860.92|1860.42|1862.22|1861.72|1860.67|1860.17|480
1675995000000|2023-02-10 02:10:00|1860.93|1860.43|1861.26|1860.76|1861.74|1861.33|1860.68|1860.18|465
1675995300000|2023-02-10 02:15:00|1861.31|1860.81|1862.46|1861.96|1862.47|1861.97|1861.21|1860.71|312
1675995600000|2023-02-10 02:20:00|1862.47|1861.97|1863.02|1862.52|1863.13|1862.68|1862.14|1861.75|417
1675995900000|2023-02-10 02:25:00|1862.99|1862.49|1862.53|1862.03|1863.05|1862.67|1862.39|1861.91|334
1675996200000|2023-02-10 02:30:00|1862.47|1862.17|1862.25|1861.95|1862.65|1862.25|1861.93|1861.6|377
1675996500000|2023-02-10 02:35:00|1862.24|1861.94|1862.49|1862.19|1862.99|1862.56|1862.22|1861.81|382
1675996800000|2023-02-10 02:40:00|1862.59|1862.09|1862.97|1862.67|1862.97|1862.67|1862.29|1861.9|309
1675997100000|2023-02-10 02:45:00|1863.07|1862.57|1862.07|1861.77|1863.7|1863.29|1862.01|1861.67|533
1675997400000|2023-02-10 02:50:00|1862.06|1861.76|1861.54|1861.04|1862.51|1862.16|1861.43|1861.02|336
1675997700000|2023-02-10 02:55:00|1861.53|1861.03|1860.27|1859.77|1862.02|1861.6|1860.03|1859.73|470
1675998000000|2023-02-10 03:00:00|1860.23|1859.73|1861.19|1860.69|1861.22|1860.83|1859.81|1859.51|533
1675998300000|2023-02-10 03:05:00|1861.13|1860.83|1860.19|1859.89|1861.26|1860.85|1860.1|1859.73|458
1675998600000|2023-02-10 03:10:00|1860.29|1859.79|1860.44|1859.94|1860.69|1860.35|1859.96|1859.58|442
1675998900000|2023-02-10 03:15:00|1860.37|1860.07|1860.61|1860.31|1861.05|1860.66|1860.3|1859.88|433
1675999200000|2023-02-10 03:20:00|1860.73|1860.43|1859.99|1859.69|1860.86|1860.44|1859.73|1859.33|457
1675999500000|2023-02-10 03:25:00|1860|1859.7|1858.08|1857.78|1860.15|1859.77|1857.96|1857.61|645
1675999800000|2023-02-10 03:30:00|1858.07|1857.77|1856.97|1856.47|1859.04|1858.7|1855.24|1854.94|494
1676000100000|2023-02-10 03:35:00|1857.01|1856.51|1856.29|1855.79|1857.58|1857.08|1856.15|1855.72|487
1676000400000|2023-02-10 03:40:00|1856.28|1855.78|1856.59|1856.09|1857.28|1856.88|1856.17|1855.75|422
1676000700000|2023-02-10 03:45:00|1856.56|1856.06|1856.08|1855.58|1856.8|1856.37|1855.68|1855.24|389
1676001000000|2023-02-10 03:50:00|1856.1|1855.6|1856.03|1855.73|1857.26|1856.76|1855.8|1855.43|384
1676001300000|2023-02-10 03:55:00|1856.13|1855.63|1855.66|1855.16|1856.21|1855.8|1855.54|1855.16|401
1676001600000|2023-02-10 04:00:00|1855.67|1855.17|1855.68|1855.18|1855.96|1855.65|1854.49|1854.14|457
1676001900000|2023-02-10 04:05:00|1855.7|1855.2|1855.28|1854.78|1855.8|1855.47|1854.97|1854.58|271
1676002200000|2023-02-10 04:10:00|1855.29|1854.79|1855.62|1855.12|1855.91|1855.52|1855.24|1854.79|381
1676002500000|2023-02-10 04:15:00|1855.64|1855.14|1855.36|1854.86|1855.68|1855.24|1854.85|1854.54|382
1676002800000|2023-02-10 04:20:00|1855.41|1854.91|1855.33|1854.83|1855.63|1855.23|1854.85|1854.41|314
1676003100000|2023-02-10 04:25:00|1855.32|1854.82|1854.73|1854.23|1855.35|1854.85|1854.5|1854.1|375
1676003400000|2023-02-10 04:30:00|1854.72|1854.22|1854.41|1854.11|1855.07|1854.7|1854.29|1853.87|319
1676003700000|2023-02-10 04:35:00|1854.4|1854.1|1854.38|1853.88|1855.07|1854.67|1854.26|1853.88|307
1676004000000|2023-02-10 04:40:00|1854.37|1853.87|1855.1|1854.6|1855.21|1854.81|1854.24|1853.83|273
1676004300000|2023-02-10 04:45:00|1855.03|1854.73|1855.01|1854.51|1855.4|1855|1854.71|1854.28|299
1676004600000|2023-02-10 04:50:00|1855.03|1854.53|1854.45|1854.15|1855.13|1854.66|1854.16|1853.76|354
1676004900000|2023-02-10 04:55:00|1854.54|1854.04|1854.3|1853.8|1854.77|1854.39|1854.16|1853.74|335
1676005200000|2023-02-10 05:00:00|1854.31|1853.81|1854.34|1853.84|1854.8|1854.38|1853.61|1853.31|436
1676005500000|2023-02-10 05:05:00|1854.35|1853.85|1854|1853.5|1854.55|1854.13|1853.59|1853.2|417
1676005800000|2023-02-10 05:10:00|1853.99|1853.49|1853.34|1853.04|1854.02|1853.61|1853.28|1852.93|353
1676006100000|2023-02-10 05:15:00|1853.44|1852.94|1853.43|1853.13|1853.67|1853.2|1852.95|1852.57|373
1676006400000|2023-02-10 05:20:00|1853.44|1853.14|1853.36|1853.06|1854.28|1853.98|1853.28|1852.89|478
1676006700000|2023-02-10 05:25:00|1853.35|1853.05|1853.75|1853.25|1853.91|1853.5|1852.98|1852.6|423
1676007000000|2023-02-10 05:30:00|1853.63|1853.33|1855.21|1854.91|1855.59|1855.2|1853.63|1853.28|614
1676007300000|2023-02-10 05:35:00|1855.28|1854.98|1855.88|1855.58|1855.99|1855.67|1854.39|1853.93|495
1676007600000|2023-02-10 05:40:00|1855.87|1855.57|1856.05|1855.75|1856.65|1856.24|1855.79|1855.39|428
1676007900000|2023-02-10 05:45:00|1855.99|1855.69|1857.37|1856.87|1857.58|1857.18|1855.96|1855.58|510
1676008200000|2023-02-10 05:50:00|1857.26|1856.96|1859.37|1858.87|1859.57|1859.07|1857.12|1856.82|536
1676008500000|2023-02-10 05:55:00|1859.48|1858.98|1860.41|1859.91|1860.54|1860.13|1859.04|1858.54|644
1676008800000|2023-02-10 06:00:00|1860.35|1860.05|1861.17|1860.67|1861.19|1860.84|1860.13|1859.63|526
1676009100000|2023-02-10 06:05:00|1861.16|1860.66|1860.7|1860.2|1861.98|1861.58|1860.15|1859.73|630
1676009400000|2023-02-10 06:10:00|1860.66|1860.36|1860.53|1860.03|1860.84|1860.46|1860.12|1859.74|456
1676009700000|2023-02-10 06:15:00|1860.54|1860.04|1860.57|1860.07|1861.12|1860.79|1860.1|1859.7|491
1676010000000|2023-02-10 06:20:00|1860.55|1860.05|1860.25|1859.75|1860.82|1860.5|1860.07|1859.57|361
1676010300000|2023-02-10 06:25:00|1860.27|1859.77|1859.78|1859.48|1860.53|1860.03|1858.64|1858.29|578
1676010600000|2023-02-10 06:30:00|1859.76|1859.46|1858.53|1858.23|1859.94|1859.64|1858.47|1858.17|428
1676010900000|2023-02-10 06:35:00|1858.54|1858.24|1858.35|1857.85|1859.38|1858.95|1858.15|1857.8|432
1676011200000|2023-02-10 06:40:00|1858.37|1857.87|1858.64|1858.34|1859.4|1859.03|1858.11|1857.67|433
1676011500000|2023-02-10 06:45:00|1858.74|1858.24|1858.99|1858.69|1859.18|1858.78|1858.64|1858.19|388
1676011800000|2023-02-10 06:50:00|1858.93|1858.63|1858.56|1858.26|1859.14|1858.73|1858.56|1858.2|354
1676012100000|2023-02-10 06:55:00|1858.68|1858.18|1859.72|1859.22|1859.81|1859.31|1858.36|1857.86|419
1676012400000|2023-02-10 07:00:00|1859.7|1859.2|1860.16|1859.66|1860.68|1860.3|1857.85|1857.45|547
1676012700000|2023-02-10 07:05:00|1860.17|1859.67|1861.31|1860.81|1862.47|1862.17|1860.17|1859.67|684
1676013000000|2023-02-10 07:10:00|1861.28|1860.78|1862.07|1861.77|1862.26|1861.87|1860.96|1860.52|544
1676013300000|2023-02-10 07:15:00|1862.08|1861.78|1859.85|1859.55|1862.23|1861.83|1858.52|1858.22|861
1676013600000|2023-02-10 07:20:00|1859.81|1859.51|1859.73|1859.23|1861.06|1860.76|1859.3|1858.86|995
1676013900000|2023-02-10 07:25:00|1859.74|1859.24|1860.95|1860.45|1862.34|1861.95|1859.59|1859.13|806
1676014200000|2023-02-10 07:30:00|1860.96|1860.46|1862.57|1862.07|1862.57|1862.17|1860.51|1860.11|790
1676014500000|2023-02-10 07:35:00|1862.53|1862.03|1862.13|1861.83|1862.69|1862.19|1861.23|1860.9|610
1676014800000|2023-02-10 07:40:00|1862.24|1861.74|1864.12|1863.82|1864.49|1864.11|1862.21|1861.74|685
1676015100000|2023-02-10 07:45:00|1864.23|1863.93|1865.27|1864.97|1867.34|1866.84|1864.02|1863.71|930
1676015400000|2023-02-10 07:50:00|1865.31|1865.01|1865.33|1865.03|1866.02|1865.62|1863.43|1863.07|811
1676015700000|2023-02-10 07:55:00|1865.41|1865.11|1866.36|1866.06|1866.85|1866.46|1865.22|1864.92|755
1676016000000|2023-02-10 08:00:00|1866.49|1866.19|1868.88|1868.58|1869.17|1868.82|1866.11|1865.81|1002
1676016300000|2023-02-10 08:05:00|1868.98|1868.48|1870.42|1869.92|1871.38|1870.98|1868.12|1867.7|920
1676016600000|2023-02-10 08:10:00|1870.48|1869.98|1871.2|1870.9|1871.62|1871.21|1869.78|1869.41|911
1676016900000|2023-02-10 08:15:00|1871.16|1870.86|1869.68|1869.38|1871.8|1871.49|1869.21|1868.9|850
1676017200000|2023-02-10 08:20:00|1869.66|1869.36|1869.98|1869.68|1870.33|1870.01|1868.66|1868.26|763
1676017500000|2023-02-10 08:25:00|1869.9|1869.6|1870.56|1870.06|1872.37|1872.07|1869.87|1869.5|800
1676017800000|2023-02-10 08:30:00|1870.48|1869.98|1869.57|1869.27|1870.99|1870.68|1868.91|1868.48|833
1676018100000|2023-02-10 08:35:00|1869.6|1869.3|1867.99|1867.49|1870.08|1869.65|1867.64|1867.34|797
1676018400000|2023-02-10 08:40:00|1868|1867.5|1868.96|1868.66|1868.96|1868.66|1867.44|1867.13|709
1676018700000|2023-02-10 08:45:00|1868.94|1868.64|1868.85|1868.35|1870|1869.5|1868.63|1868.18|732
1676019000000|2023-02-10 08:50:00|1868.86|1868.36|1869.23|1868.73|1870.07|1869.61|1868.44|1868.06|701
1676019300000|2023-02-10 08:55:00|1869.22|1868.72|1867.96|1867.66|1869.66|1869.26|1867.79|1867.34|693
1676019600000|2023-02-10 09:00:00|1867.91|1867.61|1869.32|1869.02|1869.74|1869.41|1867.71|1867.36|753
1676019900000|2023-02-10 09:05:00|1869.33|1869.03|1869.22|1868.72|1869.75|1869.25|1869.04|1868.58|578
1676020200000|2023-02-10 09:10:00|1869.27|1868.97|1867.66|1867.36|1870.2|1869.9|1867.64|1867.34|715
1676020500000|2023-02-10 09:15:00|1867.65|1867.35|1862.14|1861.64|1867.67|1867.37|1861.59|1861.29|979
1676020800000|2023-02-10 09:20:00|1862.16|1861.66|1865.15|1864.65|1865.56|1865.2|1862.16|1861.66|1013
1676021100000|2023-02-10 09:25:00|1865.08|1864.58|1862.82|1862.32|1865.21|1864.83|1862.58|1862.23|838
1676021400000|2023-02-10 09:30:00|1862.66|1862.36|1863.43|1862.93|1864.84|1864.45|1862.37|1862.01|724
1676021700000|2023-02-10 09:35:00|1863.45|1862.95|1863.17|1862.87|1863.73|1863.31|1862.37|1862|780
1676022000000|2023-02-10 09:40:00|1863.2|1862.9|1864.33|1864.03|1865|1864.63|1863.2|1862.9|780
1676022300000|2023-02-10 09:45:00|1864.31|1864.01|1863.72|1863.42|1865.19|1864.89|1863.58|1863.24|694
1676022600000|2023-02-10 09:50:00|1863.75|1863.45|1863.73|1863.43|1864.2|1863.83|1863.23|1862.85|714
1676022900000|2023-02-10 09:55:00|1863.72|1863.42|1864.37|1864.07|1864.62|1864.22|1862.95|1862.65|669
1676023200000|2023-02-10 10:00:00|1864.36|1864.06|1864.25|1863.95|1864.97|1864.67|1863.65|1863.34|681
1676023500000|2023-02-10 10:05:00|1864.28|1863.98|1862.36|1862.06|1864.4|1864.02|1862.35|1862|691
1676023800000|2023-02-10 10:10:00|1862.37|1862.07|1861.52|1861.22|1862.79|1862.48|1860.76|1860.43|676
1676024100000|2023-02-10 10:15:00|1861.53|1861.23|1861.69|1861.39|1862.8|1862.44|1861.53|1861.15|639
1676024400000|2023-02-10 10:20:00|1861.71|1861.41|1863|1862.7|1863.58|1863.25|1861.54|1861.15|643
1676024700000|2023-02-10 10:25:00|1862.98|1862.68|1864.34|1863.84|1864.47|1864.09|1862.9|1862.52|617
1676025000000|2023-02-10 10:30:00|1864.22|1863.92|1863.76|1863.26|1864.44|1864.13|1863.53|1863.14|602
1676025300000|2023-02-10 10:35:00|1863.7|1863.2|1863.74|1863.44|1864.3|1863.92|1863.39|1863|435
1676025600000|2023-02-10 10:40:00|1863.75|1863.45|1864.07|1863.77|1864.38|1863.99|1863.51|1863.11|507
1676025900000|2023-02-10 10:45:00|1864.11|1863.81|1865.05|1864.75|1865.18|1864.79|1864.01|1863.68|505
1676026200000|2023-02-10 10:50:00|1864.99|1864.69|1864.14|1863.84|1865.31|1864.95|1864.02|1863.66|547
1676026500000|2023-02-10 10:55:00|1864.13|1863.83|1863.3|1862.8|1864.42|1864.05|1862.93|1862.63|577
1676026800000|2023-02-10 11:00:00|1863.18|1862.88|1862.59|1862.09|1864.21|1863.83|1862.3|1861.93|597
1676027100000|2023-02-10 11:05:00|1862.6|1862.1|1861.33|1861.03|1863.05|1862.75|1861.3|1860.92|587
1676027400000|2023-02-10 11:10:00|1861.37|1861.07|1861.53|1861.23|1861.97|1861.62|1860.98|1860.59|583
1676027700000|2023-02-10 11:15:00|1861.49|1861.19|1862.31|1862.01|1862.78|1862.4|1861.28|1860.89|535
1676028000000|2023-02-10 11:20:00|1862.42|1861.92|1861.6|1861.3|1863.19|1862.89|1861.58|1861.28|596
1676028300000|2023-02-10 11:25:00|1861.61|1861.31|1862.29|1861.79|1862.33|1862|1861.5|1861.12|592
1676028600000|2023-02-10 11:30:00|1862.18|1861.88|1863.46|1863.16|1864.01|1863.68|1862|1861.65|562
1676028900000|2023-02-10 11:35:00|1863.49|1863.19|1863|1862.7|1863.85|1863.44|1862.62|1862.25|465
1676029200000|2023-02-10 11:40:00|1862.99|1862.69|1863.62|1863.32|1863.72|1863.32|1862.94|1862.54|468
1676029500000|2023-02-10 11:45:00|1863.63|1863.33|1864.29|1863.79|1864.81|1864.41|1862.62|1862.27|572
1676029800000|2023-02-10 11:50:00|1864.28|1863.78|1864.39|1864.09|1864.96|1864.6|1864.16|1863.78|550
1676030100000|2023-02-10 11:55:00|1864.35|1864.05|1864.96|1864.66|1865.15|1864.82|1864|1863.7|587
1676030400000|2023-02-10 12:00:00|1864.97|1864.67|1864.94|1864.44|1865.39|1865.03|1864.19|1863.89|634
1676030700000|2023-02-10 12:05:00|1864.95|1864.45|1863|1862.7|1865.23|1864.83|1862.94|1862.64|567
1676031000000|2023-02-10 12:10:00|1862.98|1862.68|1863.46|1862.96|1863.89|1863.52|1862.95|1862.6|530
1676031300000|2023-02-10 12:15:00|1863.45|1862.95|1863.97|1863.67|1864.79|1864.38|1863.2|1862.84|553
1676031600000|2023-02-10 12:20:00|1863.93|1863.63|1864.68|1864.38|1864.94|1864.54|1863.64|1863.26|555
1676031900000|2023-02-10 12:25:00|1864.66|1864.36|1864.58|1864.28|1864.84|1864.51|1864.19|1863.86|456
1676032200000|2023-02-10 12:30:00|1864.61|1864.31|1864.34|1864.04|1865.17|1864.78|1864.28|1863.88|490
1676032500000|2023-02-10 12:35:00|1864.35|1864.05|1864.22|1863.92|1864.65|1864.27|1863.7|1863.31|542
1676032800000|2023-02-10 12:40:00|1864.23|1863.93|1865.38|1864.88|1865.39|1865.03|1864.19|1863.77|538
1676033100000|2023-02-10 12:45:00|1865.37|1864.87|1864.49|1863.99|1865.51|1865.17|1864.32|1863.98|521
1676033400000|2023-02-10 12:50:00|1864.48|1863.98|1863.77|1863.47|1864.56|1864.16|1863.6|1863.26|549
1676033700000|2023-02-10 12:55:00|1863.84|1863.54|1864.13|1863.83|1864.46|1864.12|1863.72|1863.37|524
1676034000000|2023-02-10 13:00:00|1864.21|1863.91|1862.89|1862.59|1864.22|1863.92|1862.42|1862.04|850
1676034300000|2023-02-10 13:05:00|1862.87|1862.57|1863.36|1863.06|1864.15|1863.75|1862.76|1862.45|673
1676034600000|2023-02-10 13:10:00|1863.35|1863.05|1864.43|1864.13|1864.72|1864.36|1862.17|1861.77|807
1676034900000|2023-02-10 13:15:00|1864.41|1864.11|1864.79|1864.49|1865.13|1864.75|1863.86|1863.51|714
1676035200000|2023-02-10 13:20:00|1864.76|1864.46|1862.78|1862.48|1864.76|1864.46|1861.98|1861.63|842
1676035500000|2023-02-10 13:25:00|1862.79|1862.49|1864.74|1864.44|1865.13|1864.83|1862.79|1862.49|758
1676035800000|2023-02-10 13:30:00|1864.73|1864.43|1862.68|1862.38|1864.73|1864.43|1862.09|1861.79|954
1676036100000|2023-02-10 13:35:00|1862.75|1862.25|1863.64|1863.34|1864.02|1863.68|1862.02|1861.64|774
1676036400000|2023-02-10 13:40:00|1863.63|1863.33|1864.36|1864.06|1864.69|1864.39|1862.5|1862.2|834
1676036700000|2023-02-10 13:45:00|1864.38|1864.08|1866.67|1866.37|1866.67|1866.37|1863.6|1863.3|800
1676037000000|2023-02-10 13:50:00|1866.64|1866.34|1867.51|1867.21|1868.82|1868.52|1866.31|1866|953
1676037300000|2023-02-10 13:55:00|1867.58|1867.28|1867.18|1866.88|1868.56|1868.26|1866.74|1866.44|824
1676037600000|2023-02-10 14:00:00|1867.19|1866.89|1867.42|1867.12|1868|1867.64|1866.43|1866.13|760
1676037900000|2023-02-10 14:05:00|1867.43|1867.13|1867.26|1866.96|1868.45|1868.15|1867.13|1866.83|726
1676038200000|2023-02-10 14:10:00|1867.33|1867.03|1866.92|1866.42|1867.59|1867.2|1866.12|1865.82|719
1676038500000|2023-02-10 14:15:00|1866.82|1866.52|1867.86|1867.56|1868.14|1867.84|1866.48|1866.18|689
1676038800000|2023-02-10 14:20:00|1867.9|1867.6|1868.02|1867.72|1868.8|1868.42|1867.66|1867.36|634
1676039100000|2023-02-10 14:25:00|1868.07|1867.77|1867.34|1867.04|1868.43|1868.13|1867.24|1866.94|697
1676039400000|2023-02-10 14:30:00|1867.36|1867.06|1865.85|1865.55|1867.89|1867.59|1865.18|1864.86|1015
1676039700000|2023-02-10 14:35:00|1865.94|1865.44|1862.33|1862.03|1866|1865.7|1862.29|1861.96|920
1676040000000|2023-02-10 14:40:00|1862.29|1861.99|1864.68|1864.38|1864.82|1864.52|1862.03|1861.71|880
1676040300000|2023-02-10 14:45:00|1864.64|1864.34|1867.42|1867.12|1867.44|1867.14|1864.62|1864.32|863
1676040600000|2023-02-10 14:50:00|1867.43|1867.13|1863.13|1862.83|1867.48|1867.18|1862.95|1862.65|882
1676040900000|2023-02-10 14:55:00|1863.04|1862.74|1861.96|1861.46|1863.73|1863.43|1860.41|1860.1|897
1676041200000|2023-02-10 15:00:00|1861.97|1861.47|1861.75|1861.45|1862|1861.7|1859.3|1859|1111
1676041500000|2023-02-10 15:05:00|1861.69|1861.39|1863.48|1863.18|1864.64|1864.34|1861.69|1861.39|1019
1676041800000|2023-02-10 15:10:00|1863.73|1863.43|1865.22|1864.92|1866.24|1865.94|1863.73|1863.35|972
1676042100000|2023-02-10 15:15:00|1865.16|1864.86|1865.27|1864.97|1867|1866.7|1864.32|1864.02|965
1676042400000|2023-02-10 15:20:00|1865.37|1864.87|1862.96|1862.66|1865.53|1865.23|1862.21|1861.91|888
1676042700000|2023-02-10 15:25:00|1862.97|1862.67|1864.41|1864.11|1864.42|1864.12|1861.63|1861.24|935
1676043000000|2023-02-10 15:30:00|1864.4|1864.1|1862.69|1862.39|1865.01|1864.7|1862.1|1861.74|908
1676043300000|2023-02-10 15:35:00|1862.67|1862.37|1863.55|1863.05|1863.74|1863.44|1862.6|1862.26|807
1676043600000|2023-02-10 15:40:00|1863.29|1862.99|1861.23|1860.93|1863.29|1862.99|1861.23|1860.93|856
1676043900000|2023-02-10 15:45:00|1861.24|1860.94|1860.41|1860.11|1861.52|1861.15|1859.92|1859.49|807
1676044200000|2023-02-10 15:50:00|1860.32|1860.02|1861.34|1861.04|1861.72|1861.42|1859.24|1858.94|808
1676044500000|2023-02-10 15:55:00|1861.33|1861.03|1860.1|1859.8|1861.47|1861.17|1859.93|1859.58|800
1676044800000|2023-02-10 16:00:00|1860.15|1859.85|1860.05|1859.75|1860.35|1860.05|1859.38|1859.08|741
1676045100000|2023-02-10 16:05:00|1860.03|1859.73|1861.61|1861.31|1861.88|1861.56|1859.86|1859.49|707
1676045400000|2023-02-10 16:10:00|1861.8|1861.3|1860.27|1859.97|1861.87|1861.57|1859.86|1859.56|705
1676045700000|2023-02-10 16:15:00|1860.23|1859.93|1858.37|1858.07|1860.76|1860.42|1858.25|1857.83|806
1676046000000|2023-02-10 16:20:00|1858.36|1858.06|1858.36|1858.06|1858.81|1858.51|1857.76|1857.37|734
1676046300000|2023-02-10 16:25:00|1858.23|1857.93|1858.66|1858.36|1859.25|1858.92|1857.84|1857.54|697
1676046600000|2023-02-10 16:30:00|1858.7|1858.4|1859|1858.7|1859.19|1858.81|1858.04|1857.69|726
1676046900000|2023-02-10 16:35:00|1858.94|1858.64|1859.6|1859.3|1860.23|1859.93|1858.88|1858.5|696
1676047200000|2023-02-10 16:40:00|1859.62|1859.32|1858.66|1858.16|1859.79|1859.47|1858.36|1857.97|643
1676047500000|2023-02-10 16:45:00|1858.67|1858.17|1859.02|1858.52|1859.1|1858.77|1858.21|1857.88|612
1676047800000|2023-02-10 16:50:00|1859|1858.5|1857.86|1857.56|1859|1858.66|1856.59|1856.17|723
1676048100000|2023-02-10 16:55:00|1857.85|1857.55|1858.41|1858.11|1859.11|1858.74|1857.2|1856.88|695
1676048400000|2023-02-10 17:00:00|1858.37|1858.07|1858.19|1857.89|1859.21|1858.83|1857.76|1857.46|689
1676048700000|2023-02-10 17:05:00|1858.28|1857.78|1859.51|1859.21|1859.87|1859.49|1857.96|1857.66|704
1676049000000|2023-02-10 17:10:00|1859.53|1859.23|1859.1|1858.8|1859.81|1859.43|1858.39|1858.01|689
1676049300000|2023-02-10 17:15:00|1859.12|1858.82|1859.99|1859.49|1860.37|1860.07|1858.94|1858.6|671
1676049600000|2023-02-10 17:20:00|1859.9|1859.6|1860.72|1860.42|1860.93|1860.63|1859.65|1859.35|594
1676049900000|2023-02-10 17:25:00|1860.74|1860.44|1861.99|1861.69|1862.08|1861.71|1860.72|1860.42|607
1676050200000|2023-02-10 17:30:00|1861.97|1861.67|1863.43|1863.13|1864.15|1863.77|1861.92|1861.53|735
1676050500000|2023-02-10 17:35:00|1863.47|1863.17|1862.26|1861.96|1863.55|1863.17|1862.2|1861.85|603
1676050800000|2023-02-10 17:40:00|1862.27|1861.97|1861.29|1860.99|1862.49|1862.19|1861.18|1860.88|443
1676051100000|2023-02-10 17:45:00|1861.33|1861.03|1861.52|1861.22|1861.95|1861.54|1860.61|1860.31|498
1676051400000|2023-02-10 17:50:00|1861.53|1861.23|1861.95|1861.65|1862.36|1862.03|1861.17|1860.78|560
1676051700000|2023-02-10 17:55:00|1861.96|1861.66|1861.92|1861.62|1862.44|1862.08|1861.15|1860.83|561
1676052000000|2023-02-10 18:00:00|1861.94|1861.64|1862.26|1861.96|1862.58|1862.23|1861.46|1861.16|599
1676052300000|2023-02-10 18:05:00|1862.29|1861.99|1862.89|1862.59|1863.15|1862.75|1861.95|1861.58|573
1676052600000|2023-02-10 18:10:00|1863|1862.5|1863.15|1862.85|1863.45|1863.09|1862.52|1862.19|570
1676052900000|2023-02-10 18:15:00|1863.11|1862.81|1863.56|1863.26|1864.01|1863.68|1863.02|1862.72|606
1676053200000|2023-02-10 18:20:00|1863.58|1863.28|1863.83|1863.33|1864.66|1864.36|1863.5|1863.2|574
1676053500000|2023-02-10 18:25:00|1863.61|1863.31|1863.51|1863.21|1864.1|1863.8|1863.16|1862.86|538
1676053800000|2023-02-10 18:30:00|1863.5|1863.2|1862.23|1861.93|1863.51|1863.21|1862.04|1861.68|507
1676054100000|2023-02-10 18:35:00|1862.24|1861.94|1861.99|1861.69|1862.56|1862.16|1861.93|1861.56|373
1676054400000|2023-02-10 18:40:00|1861.97|1861.67|1861.6|1861.3|1861.97|1861.67|1861.38|1861.04|447
1676054700000|2023-02-10 18:45:00|1861.59|1861.29|1862.12|1861.82|1862.7|1862.32|1861.46|1861.16|391
1676055000000|2023-02-10 18:50:00|1862.1|1861.8|1862.33|1862.03|1862.63|1862.25|1862.03|1861.71|320
1676055300000|2023-02-10 18:55:00|1862.29|1861.99|1862.3|1862|1863.02|1862.65|1862.13|1861.78|383
1676055600000|2023-02-10 19:00:00|1862.26|1861.96|1862.02|1861.72|1862.37|1862.04|1861.74|1861.44|425
1676055900000|2023-02-10 19:05:00|1862.14|1861.84|1862|1861.5|1862.26|1861.89|1861.6|1861.22|382
1676056200000|2023-02-10 19:10:00|1861.87|1861.57|1862.36|1861.86|1862.56|1862.17|1861.83|1861.53|399
1676056500000|2023-02-10 19:15:00|1862.25|1861.95|1862.91|1862.41|1863.17|1862.78|1862.25|1861.94|464
1676056800000|2023-02-10 19:20:00|1862.92|1862.42|1863.54|1863.04|1863.71|1863.29|1862.61|1862.28|414
1676057100000|2023-02-10 19:25:00|1863.57|1863.07|1863.99|1863.69|1864.26|1863.94|1863.39|1863.03|514
1676057400000|2023-02-10 19:30:00|1864|1863.7|1864.58|1864.28|1864.85|1864.52|1863.83|1863.45|489
1676057700000|2023-02-10 19:35:00|1864.7|1864.2|1864.65|1864.35|1864.83|1864.44|1864.05|1863.66|412
1676058000000|2023-02-10 19:40:00|1864.69|1864.19|1864.46|1864.16|1864.99|1864.61|1864.3|1863.94|442
1676058300000|2023-02-10 19:45:00|1864.48|1864.18|1864.47|1864.17|1864.73|1864.38|1864.29|1863.91|427
1676058600000|2023-02-10 19:50:00|1864.48|1864.18|1864.26|1863.76|1864.59|1864.23|1863.34|1862.98|502
1676058900000|2023-02-10 19:55:00|1864.25|1863.75|1863.89|1863.59|1864.42|1864.05|1863.81|1863.43|481
1676059200000|2023-02-10 20:00:00|1863.94|1863.64|1864.23|1863.93|1864.55|1864.15|1863.55|1863.22|543
1676059500000|2023-02-10 20:05:00|1864.33|1863.83|1864.71|1864.21|1864.86|1864.46|1864.14|1863.75|387
1676059800000|2023-02-10 20:10:00|1864.74|1864.24|1864.84|1864.54|1865.07|1864.71|1864.55|1864.13|395
1676060100000|2023-02-10 20:15:00|1864.83|1864.53|1864.53|1864.23|1865.31|1864.93|1864.34|1863.94|450
1676060400000|2023-02-10 20:20:00|1864.63|1864.13|1863.99|1863.69|1864.7|1864.33|1863.59|1863.2|400
1676060700000|2023-02-10 20:25:00|1863.98|1863.68|1864.25|1863.95|1864.54|1864.14|1863.76|1863.38|372
1676061000000|2023-02-10 20:30:00|1864.23|1863.93|1863.56|1863.06|1864.3|1863.98|1863.02|1862.63|357
1676061300000|2023-02-10 20:35:00|1863.55|1863.05|1864.03|1863.73|1864.17|1863.79|1862.9|1862.53|353
1676061600000|2023-02-10 20:40:00|1864.08|1863.78|1864.85|1864.55|1864.85|1864.55|1864.07|1863.72|391
1676061900000|2023-02-10 20:45:00|1864.84|1864.54|1864.81|1864.51|1865.33|1864.98|1864.55|1864.16|435
1676062200000|2023-02-10 20:50:00|1864.82|1864.52|1864.76|1864.46|1865.25|1864.9|1864.35|1863.98|461
1676062500000|2023-02-10 20:55:00|1864.83|1864.53|1864.58|1864.08|1865.04|1864.65|1864.13|1863.74|520
1676062800000|2023-02-10 21:00:00|1864.55|1864.05|1863.86|1863.36|1864.83|1864.38|1863.54|1863.04|315
1676063100000|2023-02-10 21:05:00|1863.83|1863.33|1864.44|1863.94|1864.49|1863.99|1863.83|1863.33|245
1676063400000|2023-02-10 21:10:00|1864.38|1863.88|1865.11|1864.61|1865.11|1864.61|1864.35|1863.85|229
1676063700000|2023-02-10 21:15:00|1865.1|1864.6|1864.44|1863.94|1865.11|1864.7|1864.23|1863.73|157
1676064000000|2023-02-10 21:20:00|1864.45|1863.95|1864.66|1864.16|1864.8|1864.3|1864.44|1863.95|176
1676064300000|2023-02-10 21:25:00|1864.65|1864.15|1864.3|1863.8|1864.78|1864.28|1864.21|1863.71|265
1676064600000|2023-02-10 21:30:00|1864.33|1863.83|1864.62|1864.12|1864.67|1864.17|1863.97|1863.53|214
1676064900000|2023-02-10 21:35:00|1864.63|1864.13|1864.38|1863.88|1864.65|1864.15|1864.37|1863.87|174
1676065200000|2023-02-10 21:40:00|1864.35|1863.85|1865.58|1865.08|1865.77|1865.27|1864.28|1863.78|232
1676065500000|2023-02-10 21:45:00|1865.53|1865.03|1865.15|1864.65|1866.04|1865.54|1865.15|1864.65|160
1676065800000|2023-02-10 21:50:00|1865.2|1864.7|1865.67|1865.17|1865.93|1865.43|1865|1864.5|190
1676066100000|2023-02-10 21:55:00|1865.65|1865.15|1865.6|1865.1|1867.7|1866.1|1865.41|1862.7|214
1676242800000|2023-02-12 23:00:00|1864.47|1863.97|1864.39|1863.89|1865.11|1864.77|1864.07|1863.57|214
1676243100000|2023-02-12 23:05:00|1864.38|1863.88|1865.03|1864.53|1865.68|1865.29|1864.26|1863.79|300
1676243400000|2023-02-12 23:10:00|1865.02|1864.52|1864.98|1864.48|1865.53|1865.05|1864.92|1864.43|229
1676243700000|2023-02-12 23:15:00|1864.96|1864.46|1864.82|1864.32|1865.25|1864.86|1864.7|1864.28|215
1676244000000|2023-02-12 23:20:00|1864.89|1864.39|1864.46|1863.96|1864.93|1864.53|1864.13|1863.74|329
1676244300000|2023-02-12 23:25:00|1864.44|1863.94|1863.69|1863.19|1864.55|1864.1|1863.61|1863.18|277
1676244600000|2023-02-12 23:30:00|1863.68|1863.18|1864.26|1863.76|1864.3|1863.93|1863.42|1862.99|324
1676244900000|2023-02-12 23:35:00|1864.24|1863.74|1863.49|1863.19|1864.24|1863.83|1863.36|1862.94|341
1676245200000|2023-02-12 23:40:00|1863.48|1863.18|1863.64|1863.34|1863.73|1863.34|1862.91|1862.52|239
1676245500000|2023-02-12 23:45:00|1863.73|1863.23|1863.55|1863.25|1863.95|1863.58|1863.25|1862.87|350
1676245800000|2023-02-12 23:50:00|1863.58|1863.28|1863.2|1862.9|1863.7|1863.31|1863.03|1862.7|205
1676246100000|2023-02-12 23:55:00|1863.19|1862.89|1862.93|1862.63|1863.52|1863.14|1862.88|1862.58|208
1676246400000|2023-02-13 00:00:00|1862.96|1862.66|1863.26|1862.96|1863.75|1863.38|1862.71|1862.41|314
1676246700000|2023-02-13 00:05:00|1863.25|1862.95|1862.66|1862.36|1863.44|1863.13|1862.6|1862.17|339
1676247000000|2023-02-13 00:10:00|1862.64|1862.34|1861.79|1861.49|1862.72|1862.36|1861.7|1861.31|460
1676247300000|2023-02-13 00:15:00|1861.78|1861.48|1861.23|1860.93|1861.9|1861.48|1860.94|1860.61|392
1676247600000|2023-02-13 00:20:00|1861.21|1860.91|1861.92|1861.62|1862.23|1861.92|1861.11|1860.71|347
1676247900000|2023-02-13 00:25:00|1861.97|1861.67|1862.14|1861.84|1862.27|1861.91|1861.78|1861.42|243
1676248200000|2023-02-13 00:30:00|1862.21|1861.91|1861.72|1861.42|1862.41|1862.05|1861.72|1861.42|262
1676248500000|2023-02-13 00:35:00|1861.71|1861.41|1862.01|1861.51|1862.08|1861.76|1861.71|1861.36|233
1676248800000|2023-02-13 00:40:00|1861.9|1861.6|1862.22|1861.92|1863.28|1862.96|1861.89|1861.5|342
1676249100000|2023-02-13 00:45:00|1862.21|1861.91|1863.13|1862.83|1863.34|1862.93|1862.21|1861.82|261
1676249400000|2023-02-13 00:50:00|1863.11|1862.81|1862.92|1862.62|1863.89|1863.49|1862.76|1862.4|476
1676249700000|2023-02-13 00:55:00|1863.01|1862.51|1863.33|1863.03|1863.36|1863.04|1862.46|1862.1|306
1676250000000|2023-02-13 01:00:00|1863.34|1863.04|1863.84|1863.54|1864.09|1863.79|1862.82|1862.51|522
1676250300000|2023-02-13 01:05:00|1863.85|1863.55|1862.35|1862.05|1863.89|1863.56|1862.13|1861.82|546
1676250600000|2023-02-13 01:10:00|1862.31|1862.01|1861.63|1861.33|1862.71|1862.31|1861.33|1861.03|503
1676250900000|2023-02-13 01:15:00|1861.64|1861.34|1861.28|1860.78|1861.82|1861.44|1860.93|1860.63|491
1676251200000|2023-02-13 01:20:00|1861.17|1860.87|1859.85|1859.55|1861.4|1861.09|1859.73|1859.36|630
1676251500000|2023-02-13 01:25:00|1859.88|1859.58|1859.4|1859.1|1860.04|1859.63|1859.31|1858.97|466
1676251800000|2023-02-13 01:30:00|1859.35|1859.05|1859.22|1858.92|1859.46|1859.15|1858.33|1857.97|645
1676252100000|2023-02-13 01:35:00|1859.32|1858.82|1860.21|1859.91|1860.24|1859.91|1859.12|1858.82|654
1676252400000|2023-02-13 01:40:00|1860.19|1859.89|1861.7|1861.4|1861.94|1861.57|1860.06|1859.68|566
1676252700000|2023-02-13 01:45:00|1861.72|1861.42|1860.49|1860.19|1861.76|1861.46|1860.43|1860.03|424
1676253000000|2023-02-13 01:50:00|1860.44|1860.14|1861.7|1861.2|1862.34|1862.01|1860.34|1859.96|568
1676253300000|2023-02-13 01:55:00|1861.71|1861.21|1861.66|1861.36|1862.25|1861.82|1861.21|1860.91|476
1676253600000|2023-02-13 02:00:00|1861.76|1861.26|1862.57|1862.07|1862.67|1862.33|1860.87|1860.49|553
1676253900000|2023-02-13 02:05:00|1862.56|1862.06|1861.96|1861.46|1862.74|1862.3|1861.67|1861.3|470
1676254200000|2023-02-13 02:10:00|1861.99|1861.69|1861.07|1860.77|1862.57|1862.25|1860.67|1860.36|605
1676254500000|2023-02-13 02:15:00|1861.08|1860.78|1861.85|1861.55|1862.09|1861.74|1860.98|1860.62|390
1676254800000|2023-02-13 02:20:00|1861.87|1861.57|1861.66|1861.36|1862.2|1861.9|1861.36|1861.04|372
1676255100000|2023-02-13 02:25:00|1861.68|1861.38|1861.61|1861.31|1861.89|1861.5|1861.18|1860.79|371
1676255400000|2023-02-13 02:30:00|1861.63|1861.33|1860.98|1860.68|1861.84|1861.52|1860.92|1860.56|419
1676255700000|2023-02-13 02:35:00|1861.08|1860.58|1860.99|1860.49|1861.29|1860.92|1860.23|1859.83|429
1676256000000|2023-02-13 02:40:00|1860.98|1860.48|1860.18|1859.88|1861.12|1860.75|1860.15|1859.83|358
1676256300000|2023-02-13 02:45:00|1860.27|1859.97|1861.39|1861.09|1861.43|1861.13|1860.03|1859.68|418
1676256600000|2023-02-13 02:50:00|1861.41|1861.11|1861.8|1861.3|1862.06|1861.7|1861.11|1860.81|372
1676256900000|2023-02-13 02:55:00|1861.7|1861.4|1861.73|1861.43|1862.51|1862.21|1861.62|1861.25|375
1676257200000|2023-02-13 03:00:00|1861.75|1861.45|1861.66|1861.16|1862.36|1862.05|1861.28|1860.88|393
1676257500000|2023-02-13 03:05:00|1861.71|1861.41|1861.33|1861.03|1861.82|1861.44|1861.28|1860.93|329
1676257800000|2023-02-13 03:10:00|1861.32|1861.02|1861.32|1860.82|1861.75|1861.44|1860.81|1860.4|432
1676258100000|2023-02-13 03:15:00|1861.33|1860.83|1861.81|1861.31|1861.94|1861.55|1860.82|1860.4|374
1676258400000|2023-02-13 03:20:00|1861.73|1861.43|1861.35|1860.85|1861.79|1861.43|1861.05|1860.59|435
1676258700000|2023-02-13 03:25:00|1861.37|1860.87|1861.24|1860.94|1861.65|1861.34|1861.08|1860.66|437
1676259000000|2023-02-13 03:30:00|1861.25|1860.95|1860.98|1860.68|1861.46|1861.08|1860.61|1860.22|355
1676259300000|2023-02-13 03:35:00|1860.97|1860.67|1860.94|1860.64|1861.15|1860.76|1860.73|1860.35|320
1676259600000|2023-02-13 03:40:00|1860.95|1860.65|1860.78|1860.48|1861.14|1860.79|1860.65|1860.25|304
1676259900000|2023-02-13 03:45:00|1860.77|1860.47|1860.18|1859.88|1860.92|1860.53|1859.96|1859.59|366
1676260200000|2023-02-13 03:50:00|1860.17|1859.87|1859.76|1859.26|1860.17|1859.87|1859.48|1859.14|404
1676260500000|2023-02-13 03:55:00|1859.61|1859.31|1859.04|1858.74|1859.97|1859.61|1859|1858.7|348
1676260800000|2023-02-13 04:00:00|1859.02|1858.72|1858.98|1858.68|1859.34|1858.98|1858.76|1858.34|325
1676261100000|2023-02-13 04:05:00|1858.96|1858.66|1859.53|1859.03|1859.94|1859.55|1858.7|1858.33|322
1676261400000|2023-02-13 04:10:00|1859.55|1859.05|1858.94|1858.64|1859.55|1859.15|1858.87|1858.57|331
1676261700000|2023-02-13 04:15:00|1859.03|1858.53|1859.03|1858.73|1859.23|1858.86|1858.65|1858.21|274
1676262000000|2023-02-13 04:20:00|1859.02|1858.72|1858.78|1858.28|1859.17|1858.76|1858.65|1858.24|254
1676262300000|2023-02-13 04:25:00|1858.77|1858.27|1859.24|1858.74|1859.4|1859|1858.64|1858.24|244
1676262600000|2023-02-13 04:30:00|1859.23|1858.73|1858.73|1858.43|1859.41|1859.04|1858.58|1858.22|220
1676262900000|2023-02-13 04:35:00|1858.83|1858.33|1858.71|1858.41|1859.13|1858.79|1858.63|1858.23|228
1676263200000|2023-02-13 04:40:00|1858.7|1858.4|1858.37|1858.07|1858.79|1858.42|1858.05|1857.66|240
1676263500000|2023-02-13 04:45:00|1858.36|1858.06|1858.38|1858.08|1858.89|1858.51|1858.2|1857.8|244
1676263800000|2023-02-13 04:50:00|1858.37|1858.07|1858.32|1858.02|1858.69|1858.32|1858.14|1857.75|234
1676264100000|2023-02-13 04:55:00|1858.33|1858.03|1858.04|1857.74|1858.64|1858.27|1858.01|1857.58|262
1676264400000|2023-02-13 05:00:00|1858.05|1857.75|1858.07|1857.77|1858.19|1857.83|1857.21|1856.82|431
1676264700000|2023-02-13 05:05:00|1858.13|1857.83|1859.25|1858.75|1859.43|1859.06|1857.78|1857.47|472
1676265000000|2023-02-13 05:10:00|1859.14|1858.84|1859.3|1858.8|1859.5|1859.12|1858.91|1858.61|281
1676265300000|2023-02-13 05:15:00|1859.18|1858.88|1859.73|1859.43|1859.84|1859.47|1859.02|1858.67|318
1676265600000|2023-02-13 05:20:00|1859.72|1859.42|1859.79|1859.29|1860.5|1860.14|1859.6|1859.19|352
1676265900000|2023-02-13 05:25:00|1859.51|1859.21|1859.62|1859.32|1860.01|1859.71|1859|1858.7|364
1676266200000|2023-02-13 05:30:00|1859.63|1859.33|1858.79|1858.49|1859.79|1859.45|1858.62|1858.27|388
1676266500000|2023-02-13 05:35:00|1858.82|1858.52|1858.85|1858.55|1859.36|1858.97|1858.65|1858.26|328
1676266800000|2023-02-13 05:40:00|1858.95|1858.45|1859.58|1859.28|1860.66|1860.36|1858.58|1858.24|443
1676267100000|2023-02-13 05:45:00|1859.59|1859.29|1860.21|1859.91|1860.33|1859.95|1859.45|1859.15|313
1676267400000|2023-02-13 05:50:00|1860.22|1859.92|1859.78|1859.48|1860.5|1860.14|1859.58|1859.19|308
1676267700000|2023-02-13 05:55:00|1859.79|1859.49|1859.98|1859.48|1860.05|1859.75|1859.21|1858.85|350
1676268000000|2023-02-13 06:00:00|1859.99|1859.49|1861.76|1861.46|1862.19|1861.77|1859.55|1859.16|477
1676268300000|2023-02-13 06:05:00|1861.77|1861.47|1861.71|1861.41|1861.83|1861.51|1860.89|1860.54|491
1676268600000|2023-02-13 06:10:00|1861.7|1861.4|1861.28|1860.98|1862.06|1861.71|1861.18|1860.8|414
1676268900000|2023-02-13 06:15:00|1861.3|1861|1861.21|1860.71|1861.66|1861.16|1860.79|1860.38|418
1676269200000|2023-02-13 06:20:00|1861.22|1860.72|1862.27|1861.97|1862.74|1862.44|1861.21|1860.71|420
1676269500000|2023-02-13 06:25:00|1862.26|1861.96|1863.61|1863.11|1864.23|1863.86|1862.23|1861.88|555
1676269800000|2023-02-13 06:30:00|1863.51|1863.21|1865.21|1864.91|1865.32|1865|1863.46|1863.06|493
1676270100000|2023-02-13 06:35:00|1865.3|1865|1865.03|1864.73|1865.87|1865.53|1864.78|1864.4|473
1676270400000|2023-02-13 06:40:00|1865.04|1864.74|1865.43|1864.93|1866.88|1866.43|1864.93|1864.54|691
1676270700000|2023-02-13 06:45:00|1865.4|1864.9|1864.71|1864.41|1865.48|1864.98|1864.39|1864|466
1676271000000|2023-02-13 06:50:00|1864.64|1864.34|1864.18|1863.88|1864.76|1864.36|1863.78|1863.39|371
1676271300000|2023-02-13 06:55:00|1864.31|1863.81|1863.09|1862.79|1864.33|1863.96|1863.01|1862.63|489
1676271600000|2023-02-13 07:00:00|1863.1|1862.8|1863.7|1863.2|1863.81|1863.41|1862.43|1862.04|578
1676271900000|2023-02-13 07:05:00|1863.62|1863.12|1864.44|1864.14|1865.06|1864.62|1863.22|1862.9|503
1676272200000|2023-02-13 07:10:00|1864.53|1864.03|1864.44|1864.14|1864.99|1864.64|1863.4|1862.97|537
1676272500000|2023-02-13 07:15:00|1864.45|1864.15|1864.33|1864.03|1864.72|1864.42|1864.08|1863.69|409
1676272800000|2023-02-13 07:20:00|1864.43|1863.93|1865.41|1864.91|1866.15|1865.75|1864.3|1863.92|528
1676273100000|2023-02-13 07:25:00|1865.42|1864.92|1865.97|1865.47|1865.97|1865.58|1865.27|1864.87|431
1676273400000|2023-02-13 07:30:00|1865.98|1865.48|1864.31|1864.01|1865.98|1865.57|1863.52|1863.16|564
1676273700000|2023-02-13 07:35:00|1864.43|1863.93|1864.13|1863.63|1864.68|1864.36|1863.81|1863.38|571
1676274000000|2023-02-13 07:40:00|1864.14|1863.64|1863.89|1863.39|1864.35|1863.95|1863.63|1863.22|497
1676274300000|2023-02-13 07:45:00|1863.8|1863.5|1863.38|1862.88|1864.26|1863.93|1863.27|1862.86|531
1676274600000|2023-02-13 07:50:00|1863.39|1862.89|1863.84|1863.54|1864.26|1863.86|1863.21|1862.82|481
1676274900000|2023-02-13 07:55:00|1863.86|1863.56|1864.16|1863.86|1864.77|1864.47|1863.71|1863.34|518
1676275200000|2023-02-13 08:00:00|1864.14|1863.84|1863.26|1862.96|1864.22|1863.88|1863.19|1862.73|651
1676275500000|2023-02-13 08:05:00|1863.27|1862.97|1863.52|1863.22|1864.04|1863.72|1863.23|1862.84|561
1676275800000|2023-02-13 08:10:00|1863.51|1863.21|1863.53|1863.23|1863.88|1863.58|1862.6|1862.3|672
1676276100000|2023-02-13 08:15:00|1863.55|1863.25|1863.2|1862.7|1864.37|1864.07|1862.72|1862.42|628
1676276400000|2023-02-13 08:20:00|1863.18|1862.68|1861.39|1861.09|1863.3|1862.91|1861.34|1860.94|579
1676276700000|2023-02-13 08:25:00|1861.38|1861.08|1862.24|1861.94|1862.51|1862.2|1860.37|1860.01|607
1676277000000|2023-02-13 08:30:00|1862.25|1861.95|1861.24|1860.94|1862.33|1862.03|1860.25|1859.95|566
1676277300000|2023-02-13 08:35:00|1861.23|1860.93|1862.26|1861.76|1862.37|1862.03|1861.16|1860.81|538
1676277600000|2023-02-13 08:40:00|1862.15|1861.85|1861.77|1861.47|1862.32|1861.95|1861.28|1860.87|489
1676277900000|2023-02-13 08:45:00|1861.76|1861.46|1862.68|1862.38|1862.83|1862.51|1861.74|1861.36|417
1676278200000|2023-02-13 08:50:00|1862.7|1862.4|1863.07|1862.77|1863.82|1863.52|1861.6|1861.21|552
1676278500000|2023-02-13 08:55:00|1863.05|1862.75|1862.67|1862.37|1863.27|1862.95|1862.51|1862.13|456
1676278800000|2023-02-13 09:00:00|1862.68|1862.38|1860.6|1860.1|1862.8|1862.43|1860.44|1860.1|527
1676279100000|2023-02-13 09:05:00|1860.51|1860.21|1859.68|1859.38|1860.68|1860.34|1859.5|1859.11|538
1676279400000|2023-02-13 09:10:00|1859.69|1859.39|1860.39|1860.09|1860.49|1860.1|1859.26|1858.85|508
1676279700000|2023-02-13 09:15:00|1860.34|1860.04|1859.62|1859.32|1860.41|1860.11|1858.9|1858.52|552
1676280000000|2023-02-13 09:20:00|1859.9|1859.6|1859.33|1859.03|1860.49|1860.15|1859.08|1858.75|508
1676280300000|2023-02-13 09:25:00|1859.36|1859.06|1858.57|1858.27|1860.72|1860.37|1858.36|1858.02|558
1676280600000|2023-02-13 09:30:00|1858.56|1858.26|1858.06|1857.76|1858.61|1858.26|1856.94|1856.55|583
1676280900000|2023-02-13 09:35:00|1858.1|1857.8|1856.36|1856.06|1858.18|1857.8|1856.27|1855.91|540
1676281200000|2023-02-13 09:40:00|1856.48|1855.98|1855.63|1855.13|1857.13|1856.77|1855.21|1854.91|603
1676281500000|2023-02-13 09:45:00|1855.55|1855.25|1856.76|1856.46|1857.01|1856.63|1854.89|1854.52|582
1676281800000|2023-02-13 09:50:00|1856.78|1856.48|1857.83|1857.53|1858.16|1857.77|1856.5|1856.09|563
1676282100000|2023-02-13 09:55:00|1857.97|1857.47|1857.37|1857.07|1858.56|1858.22|1857.3|1856.98|500
1676282400000|2023-02-13 10:00:00|1857.45|1856.95|1855.19|1854.89|1857.45|1857.03|1855.08|1854.75|579
1676282700000|2023-02-13 10:05:00|1855.18|1854.88|1855.74|1855.24|1856.74|1856.36|1855.18|1854.88|496
1676283000000|2023-02-13 10:10:00|1855.73|1855.23|1854.64|1854.34|1856.26|1855.9|1854.33|1854.03|456
1676283300000|2023-02-13 10:15:00|1854.65|1854.35|1856.61|1856.31|1856.84|1856.46|1854.65|1854.28|531
1676283600000|2023-02-13 10:20:00|1856.71|1856.21|1858.16|1857.66|1858.19|1857.81|1856.55|1856.14|459
1676283900000|2023-02-13 10:25:00|1858.1|1857.8|1858.1|1857.8|1858.8|1858.41|1857.89|1857.45|441
1676284200000|2023-02-13 10:30:00|1858.08|1857.78|1859.43|1858.93|1859.44|1859.06|1858.08|1857.68|416
1676284500000|2023-02-13 10:35:00|1859.44|1858.94|1858.92|1858.42|1859.63|1859.24|1858.53|1858.13|508
1676284800000|2023-02-13 10:40:00|1858.94|1858.44|1858.75|1858.25|1859.29|1858.92|1858.6|1858.22|373
1676285100000|2023-02-13 10:45:00|1858.76|1858.26|1858.89|1858.39|1859.09|1858.72|1858.34|1858.01|335
1676285400000|2023-02-13 10:50:00|1858.88|1858.38|1858.73|1858.43|1859.08|1858.78|1858.36|1857.97|406
1676285700000|2023-02-13 10:55:00|1858.66|1858.36|1858.84|1858.54|1859.15|1858.79|1858.3|1857.9|394
1676286000000|2023-02-13 11:00:00|1858.88|1858.58|1860.08|1859.78|1860.2|1859.81|1858.88|1858.58|483
1676286300000|2023-02-13 11:05:00|1860.06|1859.76|1860.98|1860.48|1860.98|1860.68|1859.77|1859.47|503
1676286600000|2023-02-13 11:10:00|1861|1860.5|1861.04|1860.74|1861.19|1860.81|1860.22|1859.89|533
1676286900000|2023-02-13 11:15:00|1861.03|1860.73|1860.78|1860.48|1861.19|1860.82|1860.56|1860.23|396
1676287200000|2023-02-13 11:20:00|1860.81|1860.51|1861.24|1860.94|1861.52|1861.14|1860.73|1860.33|386
1676287500000|2023-02-13 11:25:00|1861.22|1860.92|1861.76|1861.46|1862.17|1861.84|1861.14|1860.83|520
1676287800000|2023-02-13 11:30:00|1861.74|1861.44|1862.03|1861.73|1862.33|1861.94|1861.53|1861.18|458
1676288100000|2023-02-13 11:35:00|1862.02|1861.72|1862.59|1862.29|1862.82|1862.52|1861.8|1861.43|419
1676288400000|2023-02-13 11:40:00|1862.61|1862.31|1862.15|1861.85|1862.98|1862.62|1862.15|1861.85|377
1676288700000|2023-02-13 11:45:00|1862.16|1861.86|1861.8|1861.5|1862.22|1861.9|1861.18|1860.8|421
1676289000000|2023-02-13 11:50:00|1861.82|1861.52|1862.71|1862.41|1862.77|1862.45|1861.72|1861.42|460
1676289300000|2023-02-13 11:55:00|1862.7|1862.4|1862.37|1862.07|1863|1862.58|1862.22|1861.85|402
1676289600000|2023-02-13 12:00:00|1862.47|1861.97|1862.26|1861.96|1862.91|1862.55|1862.15|1861.78|468
1676289900000|2023-02-13 12:05:00|1862.25|1861.95|1860.26|1859.96|1862.38|1861.99|1860.26|1859.87|492
1676290200000|2023-02-13 12:10:00|1860.25|1859.95|1861.2|1860.9|1861.31|1860.93|1859.64|1859.34|462
1676290500000|2023-02-13 12:15:00|1861.21|1860.91|1862.42|1861.92|1862.43|1862.06|1860.74|1860.37|527
1676290800000|2023-02-13 12:20:00|1862.43|1861.93|1861.97|1861.67|1862.76|1862.39|1861.72|1861.31|548
1676291100000|2023-02-13 12:25:00|1862|1861.7|1861.69|1861.39|1862.58|1862.24|1861.55|1861.18|448
1676291400000|2023-02-13 12:30:00|1861.7|1861.4|1861.85|1861.55|1863.31|1862.92|1861.64|1861.25|534
1676291700000|2023-02-13 12:35:00|1861.86|1861.56|1860.42|1860.12|1861.99|1861.68|1860.06|1859.66|509
1676292000000|2023-02-13 12:40:00|1860.39|1860.09|1860.5|1860.2|1860.6|1860.2|1859.56|1859.2|488
1676292300000|2023-02-13 12:45:00|1860.48|1860.18|1861.5|1861.2|1861.63|1861.3|1860.39|1859.99|446
1676292600000|2023-02-13 12:50:00|1861.51|1861.21|1861.72|1861.42|1862.06|1861.7|1861.29|1860.9|413
1676292900000|2023-02-13 12:55:00|1861.7|1861.4|1860.84|1860.54|1862.21|1861.84|1860.45|1860.06|478
1676293200000|2023-02-13 13:00:00|1860.83|1860.53|1861.11|1860.81|1862.54|1862.24|1860.76|1860.44|741
1676293500000|2023-02-13 13:05:00|1861.12|1860.82|1860.67|1860.37|1861.54|1861.17|1860.57|1860.2|561
1676293800000|2023-02-13 13:10:00|1860.68|1860.38|1860.09|1859.79|1861.21|1860.86|1859.64|1859.25|623
1676294100000|2023-02-13 13:15:00|1860.1|1859.8|1859.72|1859.42|1860.16|1859.8|1859.37|1859.07|550
1676294400000|2023-02-13 13:20:00|1859.74|1859.44|1859.13|1858.83|1860.26|1859.9|1857.53|1857.23|746
1676294700000|2023-02-13 13:25:00|1859.11|1858.81|1857.82|1857.52|1859.45|1859.15|1857.81|1857.51|609
1676295000000|2023-02-13 13:30:00|1857.84|1857.54|1857.66|1857.36|1858.26|1857.96|1856.8|1856.5|619
1676295300000|2023-02-13 13:35:00|1857.57|1857.27|1856.87|1856.57|1858.14|1857.79|1856.69|1856.36|548
1676295600000|2023-02-13 13:40:00|1856.95|1856.65|1856.81|1856.51|1857.45|1857.13|1856.08|1855.78|492
1676295900000|2023-02-13 13:45:00|1856.8|1856.5|1857.15|1856.85|1857.3|1856.95|1855.78|1855.43|532
1676296200000|2023-02-13 13:50:00|1857|1856.7|1856.08|1855.78|1857.28|1856.98|1855.79|1855.49|592
1676296500000|2023-02-13 13:55:00|1856.09|1855.79|1857.15|1856.85|1857.24|1856.94|1855.89|1855.54|644
1676296800000|2023-02-13 14:00:00|1857.12|1856.82|1858.28|1857.98|1858.32|1858.02|1856.42|1856.12|632
1676297100000|2023-02-13 14:05:00|1858.29|1857.99|1857.59|1857.09|1859.26|1858.88|1857.45|1857.09|697
1676297400000|2023-02-13 14:10:00|1857.52|1857.22|1856.4|1856.1|1857.92|1857.53|1856.13|1855.77|500
1676297700000|2023-02-13 14:15:00|1856.41|1856.11|1856.91|1856.61|1857.22|1856.88|1856.37|1856.06|491
1676298000000|2023-02-13 14:20:00|1856.89|1856.59|1858.19|1857.89|1858.21|1857.91|1856.74|1856.44|557
1676298300000|2023-02-13 14:25:00|1858.17|1857.87|1857.15|1856.85|1858.34|1858.04|1856.83|1856.53|544
1676298600000|2023-02-13 14:30:00|1857.13|1856.83|1854.97|1854.67|1857.87|1857.57|1854.59|1854.29|895
1676298900000|2023-02-13 14:35:00|1854.91|1854.61|1858.27|1857.97|1858.48|1858.17|1853.41|1853.11|885
1676299200000|2023-02-13 14:40:00|1858.31|1858.01|1857.71|1857.41|1859.61|1859.24|1857.54|1857.24|883
1676299500000|2023-02-13 14:45:00|1857.72|1857.42|1858.18|1857.88|1859.45|1859.15|1856.25|1855.92|826
1676299800000|2023-02-13 14:50:00|1858.19|1857.89|1857.61|1857.31|1858.89|1858.59|1857.04|1856.67|803
1676300100000|2023-02-13 14:55:00|1857.59|1857.29|1857.09|1856.59|1858.05|1857.72|1856.61|1856.28|876
1676300400000|2023-02-13 15:00:00|1857.13|1856.63|1855.94|1855.64|1857.71|1857.32|1855.55|1855.18|894
1676300700000|2023-02-13 15:05:00|1855.91|1855.61|1856.37|1856.07|1856.54|1856.22|1855.67|1855.25|718
1676301000000|2023-02-13 15:10:00|1856.33|1856.03|1855.53|1855.23|1856.42|1856.06|1855.31|1854.94|685
1676301300000|2023-02-13 15:15:00|1855.6|1855.3|1855.65|1855.35|1856.54|1856.24|1854.84|1854.52|640
1676301600000|2023-02-13 15:20:00|1855.68|1855.38|1855.79|1855.49|1856.99|1856.63|1855.5|1855.2|691
1676301900000|2023-02-13 15:25:00|1855.77|1855.47|1857.87|1857.37|1857.87|1857.55|1855.77|1855.47|680
1676302200000|2023-02-13 15:30:00|1857.84|1857.54|1857.45|1857.15|1857.95|1857.65|1856.87|1856.48|641
1676302500000|2023-02-13 15:35:00|1857.46|1857.16|1857.35|1857.05|1858.64|1858.34|1857.14|1856.82|657
1676302800000|2023-02-13 15:40:00|1857.46|1856.96|1858.47|1857.97|1858.47|1858.1|1857.32|1856.96|646
1676303100000|2023-02-13 15:45:00|1858.45|1857.95|1856.03|1855.73|1858.49|1858.19|1855.92|1855.61|747
1676303400000|2023-02-13 15:50:00|1856.07|1855.77|1855.47|1855.17|1857.05|1856.7|1855.17|1854.87|799
1676303700000|2023-02-13 15:55:00|1855.48|1855.18|1855.48|1855.18|1856.36|1856.06|1855.22|1854.92|679
1676304000000|2023-02-13 16:00:00|1855.46|1855.16|1853.3|1852.8|1856.11|1855.81|1852.87|1852.57|735
1676304300000|2023-02-13 16:05:00|1853.29|1852.79|1853.04|1852.74|1855.15|1854.85|1852.79|1852.49|710
1676304600000|2023-02-13 16:10:00|1853.03|1852.73|1853.05|1852.75|1853.83|1853.43|1852.49|1852.19|726
1676304900000|2023-02-13 16:15:00|1853.07|1852.77|1853.52|1853.22|1854.26|1853.95|1852.5|1852.12|663
1676305200000|2023-02-13 16:20:00|1853.53|1853.23|1853.61|1853.11|1854.42|1854.02|1853.2|1852.82|540
1676305500000|2023-02-13 16:25:00|1853.52|1853.22|1853.03|1852.73|1853.67|1853.34|1852.8|1852.42|515
1676305800000|2023-02-13 16:30:00|1853.06|1852.76|1852.72|1852.22|1853.38|1852.99|1852.52|1852.16|576
1676306100000|2023-02-13 16:35:00|1852.59|1852.29|1852.94|1852.64|1853.33|1852.95|1852.46|1852.06|530
1676306400000|2023-02-13 16:40:00|1853.1|1852.6|1852.94|1852.64|1853.21|1852.87|1852.25|1851.86|497
1676306700000|2023-02-13 16:45:00|1852.96|1852.66|1854.35|1854.05|1855.07|1854.77|1852.95|1852.6|640
1676307000000|2023-02-13 16:50:00|1854.47|1853.97|1853.27|1852.97|1854.47|1854.16|1853.2|1852.88|549
1676307300000|2023-02-13 16:55:00|1853.37|1853.07|1851.48|1851.18|1853.52|1853.13|1850.87|1850.57|583
1676307600000|2023-02-13 17:00:00|1851.45|1851.15|1851.38|1851.08|1851.73|1851.37|1850.84|1850.49|577
1676307900000|2023-02-13 17:05:00|1851.27|1850.97|1852.38|1852.08|1852.94|1852.64|1851.22|1850.87|531
1676308200000|2023-02-13 17:10:00|1852.36|1852.06|1853.33|1853.03|1853.44|1853.11|1852.15|1851.85|471
1676308500000|2023-02-13 17:15:00|1853.32|1853.02|1853.37|1853.07|1853.9|1853.6|1853.07|1852.68|398
1676308800000|2023-02-13 17:20:00|1853.39|1853.09|1852.69|1852.39|1853.53|1853.23|1852.04|1851.74|458
1676309100000|2023-02-13 17:25:00|1852.68|1852.38|1852.64|1852.14|1853.1|1852.76|1852.42|1852.06|414
1676309400000|2023-02-13 17:30:00|1852.76|1852.46|1852.31|1852.01|1852.76|1852.46|1851.68|1851.38|415
1676309700000|2023-02-13 17:35:00|1852.3|1852|1851.91|1851.61|1852.41|1852.11|1851.9|1851.51|406
1676310000000|2023-02-13 17:40:00|1851.92|1851.62|1851.63|1851.33|1852.04|1851.67|1851.28|1850.9|410
1676310300000|2023-02-13 17:45:00|1851.64|1851.34|1852.94|1852.64|1853.1|1852.79|1851.61|1851.31|420
1676310600000|2023-02-13 17:50:00|1852.81|1852.51|1852.32|1852.02|1852.93|1852.57|1851.55|1851.25|400
1676310900000|2023-02-13 17:55:00|1852.28|1851.98|1851.75|1851.45|1852.42|1852.12|1851.47|1851.16|414
1676311200000|2023-02-13 18:00:00|1851.78|1851.48|1851.57|1851.27|1851.81|1851.48|1851.23|1850.86|429
1676311500000|2023-02-13 18:05:00|1851.61|1851.31|1851.42|1851.12|1851.92|1851.56|1851.12|1850.76|361
1676311800000|2023-02-13 18:10:00|1851.4|1851.1|1851.39|1851.09|1851.71|1851.35|1850.69|1850.39|477
1676312100000|2023-02-13 18:15:00|1851.37|1851.07|1852.06|1851.76|1852.25|1851.95|1851.37|1851.07|404
1676312400000|2023-02-13 18:20:00|1852.08|1851.78|1852.32|1852.02|1852.49|1852.15|1851.72|1851.42|363
1676312700000|2023-02-13 18:25:00|1852.34|1852.04|1853.31|1853.01|1853.43|1853.13|1852.31|1852.01|423
1676313000000|2023-02-13 18:30:00|1853.38|1853.08|1854.76|1854.46|1854.83|1854.51|1853.28|1852.98|445
1676313300000|2023-02-13 18:35:00|1854.77|1854.47|1854.94|1854.64|1855.23|1854.93|1854.23|1853.93|408
1676313600000|2023-02-13 18:40:00|1854.92|1854.62|1855.23|1854.93|1855.56|1855.26|1854.81|1854.43|342
1676313900000|2023-02-13 18:45:00|1855.34|1854.84|1855.69|1855.39|1856.09|1855.63|1855.01|1854.65|387
1676314200000|2023-02-13 18:50:00|1855.67|1855.37|1855.17|1854.87|1855.91|1855.61|1855.16|1854.79|359
1676314500000|2023-02-13 18:55:00|1855.18|1854.88|1855.37|1855.07|1855.66|1855.36|1855.18|1854.88|321
1676314800000|2023-02-13 19:00:00|1855.36|1855.06|1855.69|1855.39|1855.86|1855.55|1855.19|1854.89|276
1676315100000|2023-02-13 19:05:00|1855.65|1855.35|1855.59|1855.29|1855.83|1855.48|1855.19|1854.89|303
1676315400000|2023-02-13 19:10:00|1855.61|1855.31|1855.24|1854.94|1855.74|1855.44|1855.19|1854.89|240
1676315700000|2023-02-13 19:15:00|1855.23|1854.93|1855.16|1854.86|1855.52|1855.15|1855.1|1854.8|286
1676316000000|2023-02-13 19:20:00|1855.14|1854.84|1854.15|1853.85|1855.15|1854.84|1854.09|1853.79|303
1676316300000|2023-02-13 19:25:00|1854.16|1853.86|1853.09|1852.79|1854.53|1854.17|1852.81|1852.48|421
1676316600000|2023-02-13 19:30:00|1853.1|1852.8|1852.31|1852.01|1853.18|1852.86|1851.95|1851.57|398
1676316900000|2023-02-13 19:35:00|1852.3|1852|1852.87|1852.57|1853.82|1853.52|1852.28|1851.91|412
1676317200000|2023-02-13 19:40:00|1852.9|1852.6|1852.79|1852.49|1853.43|1853.13|1852.68|1852.34|285
1676317500000|2023-02-13 19:45:00|1852.8|1852.5|1851.72|1851.42|1853.09|1852.79|1851.6|1851.3|367
1676317800000|2023-02-13 19:50:00|1851.81|1851.51|1852.49|1852.19|1852.65|1852.3|1851.51|1851.2|359
1676318100000|2023-02-13 19:55:00|1852.47|1852.17|1853.02|1852.72|1853.21|1852.91|1852.39|1852.09|357
1676318400000|2023-02-13 20:00:00|1853.03|1852.73|1851.76|1851.46|1853.03|1852.73|1851.49|1851.12|370
1676318700000|2023-02-13 20:05:00|1851.75|1851.45|1851.99|1851.69|1852.11|1851.81|1851.63|1851.33|316
1676319000000|2023-02-13 20:10:00|1851.97|1851.67|1851.95|1851.65|1852.15|1851.85|1851.69|1851.32|273
1676319300000|2023-02-13 20:15:00|1851.94|1851.64|1852.07|1851.77|1852.3|1851.92|1851.49|1851.1|345
1676319600000|2023-02-13 20:20:00|1852.06|1851.76|1852.05|1851.55|1852.15|1851.81|1851.49|1851.19|298
1676319900000|2023-02-13 20:25:00|1851.94|1851.64|1852.06|1851.76|1852.96|1852.56|1851.89|1851.5|385
1676320200000|2023-02-13 20:30:00|1852.04|1851.74|1852.97|1852.67|1853.34|1852.98|1852.04|1851.74|403
1676320500000|2023-02-13 20:35:00|1852.98|1852.68|1853.42|1853.12|1853.59|1853.26|1852.93|1852.56|315
1676320800000|2023-02-13 20:40:00|1853.43|1853.13|1854.13|1853.83|1854.45|1854.1|1853.42|1853.12|366
1676321100000|2023-02-13 20:45:00|1854.12|1853.82|1853.45|1853.15|1854.33|1853.96|1853.38|1853.03|413
1676321400000|2023-02-13 20:50:00|1853.43|1853.13|1853.74|1853.44|1854.22|1853.92|1853.3|1853|454
1676321700000|2023-02-13 20:55:00|1853.79|1853.49|1854.52|1854.22|1854.76|1854.46|1853.37|1853.02|530
1676322000000|2023-02-13 21:00:00|1854.59|1854.29|1854.67|1854.37|1854.78|1854.39|1854.49|1854.09|233
1676322300000|2023-02-13 21:05:00|1854.68|1854.38|1854.16|1853.86|1854.68|1854.38|1854.15|1853.83|124
1676322600000|2023-02-13 21:10:00|1854.17|1853.87|1853.7|1853.4|1854.38|1853.98|1853.66|1853.36|179
1676322900000|2023-02-13 21:15:00|1853.74|1853.44|1854.48|1854.18|1854.62|1854.23|1853.71|1853.34|169
1676323200000|2023-02-13 21:20:00|1854.56|1854.06|1854.62|1854.12|1854.69|1854.3|1854.35|1854.01|96
1676323500000|2023-02-13 21:25:00|1854.63|1854.13|1853.84|1853.34|1854.63|1854.21|1853.76|1853.34|123
1676323800000|2023-02-13 21:30:00|1853.91|1853.41|1853.78|1853.28|1854.09|1853.73|1853.43|1853.01|151
1676324100000|2023-02-13 21:35:00|1853.75|1853.25|1853.72|1853.42|1854.1|1853.73|1853.71|1853.21|105
1676324400000|2023-02-13 21:40:00|1853.81|1853.31|1853.51|1853.01|1853.81|1853.33|1853.11|1852.71|178
1676324700000|2023-02-13 21:45:00|1853.49|1852.99|1853.88|1853.38|1853.96|1853.55|1853.28|1852.89|153
1676325000000|2023-02-13 21:50:00|1853.87|1853.37|1854.18|1853.68|1854.38|1853.88|1853.71|1853.21|148
1676325300000|2023-02-13 21:55:00|1854.17|1853.67|1853.88|1853.38|1854.22|1853.78|1853.55|1853.05|85
1676329200000|2023-02-13 23:00:00|1854.17|1853.67|1853.97|1853.47|1854.48|1854.03|1853.63|1853.18|176
1676329500000|2023-02-13 23:05:00|1853.95|1853.45|1853.87|1853.37|1854.08|1853.63|1853.7|1853.33|105
1676329800000|2023-02-13 23:10:00|1853.88|1853.38|1853.93|1853.43|1854.09|1853.68|1853.81|1853.38|62
1676330100000|2023-02-13 23:15:00|1853.94|1853.44|1853.94|1853.44|1854.03|1853.63|1853.72|1853.32|91
1676330400000|2023-02-13 23:20:00|1853.9|1853.4|1853.73|1853.43|1854.06|1853.66|1853.63|1853.27|125
1676330700000|2023-02-13 23:25:00|1853.72|1853.42|1854.38|1853.88|1854.43|1854.05|1853.5|1853.14|136
1676331000000|2023-02-13 23:30:00|1854.41|1853.91|1854.45|1853.95|1854.47|1854.02|1854.09|1853.67|128
1676331300000|2023-02-13 23:35:00|1854.46|1853.96|1854.43|1853.93|1854.52|1854.17|1854.09|1853.66|184
1676331600000|2023-02-13 23:40:00|1854.4|1853.9|1854.38|1854.08|1854.57|1854.17|1854.05|1853.65|155
1676331900000|2023-02-13 23:45:00|1854.51|1854.01|1854.74|1854.44|1854.88|1854.45|1854.31|1853.87|221
1676332200000|2023-02-13 23:50:00|1854.79|1854.49|1854.73|1854.43|1854.93|1854.49|1854.63|1854.24|106
1676332500000|2023-02-13 23:55:00|1854.76|1854.46|1854.63|1854.33|1854.95|1854.49|1854.63|1854.2|99
1676332800000|2023-02-14 00:00:00|1854.62|1854.32|1855.31|1854.81|1855.46|1855.06|1854.24|1853.84|315
1676333100000|2023-02-14 00:05:00|1855.32|1854.82|1855.62|1855.32|1855.8|1855.45|1855.04|1854.67|305
1676333400000|2023-02-14 00:10:00|1855.58|1855.28|1855.78|1855.48|1855.9|1855.56|1855.33|1854.98|240
1676333700000|2023-02-14 00:15:00|1855.79|1855.49|1856.2|1855.7|1856.26|1855.88|1855.55|1855.15|251
1676334000000|2023-02-14 00:20:00|1856.19|1855.69|1856.52|1856.02|1856.96|1856.66|1855.85|1855.42|436
1676334300000|2023-02-14 00:25:00|1856.53|1856.03|1856.03|1855.73|1857|1856.57|1855.72|1855.34|303
1676334600000|2023-02-14 00:30:00|1856.07|1855.77|1855.35|1855.05|1856.08|1855.77|1855.13|1854.74|271
1676334900000|2023-02-14 00:35:00|1855.36|1855.06|1855.64|1855.34|1855.68|1855.38|1855.14|1854.76|325
1676335200000|2023-02-14 00:40:00|1855.75|1855.25|1856.03|1855.73|1856.4|1856.1|1855.61|1855.25|298
1676335500000|2023-02-14 00:45:00|1856.05|1855.75|1856.17|1855.87|1856.44|1856.06|1855.75|1855.38|258
1676335800000|2023-02-14 00:50:00|1856.2|1855.9|1855.86|1855.56|1856.54|1856.16|1855.77|1855.38|355
1676336100000|2023-02-14 00:55:00|1855.79|1855.49|1856.44|1856.14|1856.53|1856.17|1855.79|1855.49|346
1676336400000|2023-02-14 01:00:00|1856.55|1856.05|1856.39|1856.09|1856.82|1856.52|1855.53|1855.16|590
1676336700000|2023-02-14 01:05:00|1856.38|1856.08|1856.69|1856.39|1856.93|1856.57|1855.84|1855.47|434
1676337000000|2023-02-14 01:10:00|1856.71|1856.41|1856.18|1855.88|1856.91|1856.55|1855.8|1855.4|424
1676337300000|2023-02-14 01:15:00|1856.28|1855.78|1855.74|1855.44|1856.28|1855.87|1855.42|1855.12|419
1676337600000|2023-02-14 01:20:00|1855.63|1855.33|1855.31|1855.01|1855.9|1855.5|1854.98|1854.66|436
1676337900000|2023-02-14 01:25:00|1855.28|1854.98|1855.41|1854.91|1855.43|1855.11|1854.93|1854.53|393
1676338200000|2023-02-14 01:30:00|1855.26|1854.96|1856.09|1855.59|1856.28|1855.95|1854.96|1854.54|527
1676338500000|2023-02-14 01:35:00|1856.08|1855.58|1856|1855.7|1856.42|1856.12|1855.49|1855.1|447
1676338800000|2023-02-14 01:40:00|1856.1|1855.6|1855.12|1854.82|1856.1|1855.7|1854.96|1854.64|476
1676339100000|2023-02-14 01:45:00|1855.07|1854.77|1855.66|1855.36|1855.76|1855.38|1854.64|1854.34|429
1676339400000|2023-02-14 01:50:00|1855.79|1855.29|1856.14|1855.84|1856.4|1856.05|1855.53|1855.17|408
1676339700000|2023-02-14 01:55:00|1856.13|1855.83|1856.78|1856.48|1856.9|1856.52|1855.93|1855.51|321
1676340000000|2023-02-14 02:00:00|1856.77|1856.47|1856.21|1855.91|1856.85|1856.55|1855.83|1855.45|479
1676340300000|2023-02-14 02:05:00|1856.35|1855.85|1856.95|1856.65|1857.4|1857.08|1856.09|1855.72|548
1676340600000|2023-02-14 02:10:00|1856.98|1856.68|1857.48|1857.18|1858.26|1857.94|1856.72|1856.41|486
1676340900000|2023-02-14 02:15:00|1857.44|1857.14|1857.08|1856.78|1857.78|1857.45|1856.86|1856.52|345
1676341200000|2023-02-14 02:20:00|1857.07|1856.77|1857.16|1856.86|1857.27|1856.92|1856.68|1856.32|286
1676341500000|2023-02-14 02:25:00|1857.13|1856.83|1857.12|1856.82|1857.52|1857.15|1857.01|1856.66|302
1676341800000|2023-02-14 02:30:00|1857.23|1856.73|1857.38|1856.88|1857.77|1857.41|1857.15|1856.73|376
1676342100000|2023-02-14 02:35:00|1857.27|1856.97|1858.11|1857.81|1858.31|1857.97|1857.15|1856.75|336
1676342400000|2023-02-14 02:40:00|1858.21|1857.71|1857.99|1857.69|1858.9|1858.48|1857.86|1857.55|425
1676342700000|2023-02-14 02:45:00|1858.1|1857.6|1858.47|1858.17|1858.62|1858.27|1857.69|1857.36|315
1676343000000|2023-02-14 02:50:00|1858.44|1858.14|1858.43|1858.13|1858.52|1858.14|1857.91|1857.53|339
1676343300000|2023-02-14 02:55:00|1858.41|1858.11|1857.74|1857.44|1858.77|1858.39|1857.69|1857.39|303
1676343600000|2023-02-14 03:00:00|1857.76|1857.46|1857.54|1857.04|1858.04|1857.73|1857.21|1856.81|327
1676343900000|2023-02-14 03:05:00|1857.55|1857.05|1857.52|1857.22|1857.92|1857.56|1857.32|1856.89|237
1676344200000|2023-02-14 03:10:00|1857.51|1857.21|1857.74|1857.44|1857.74|1857.44|1857.3|1856.94|226
1676344500000|2023-02-14 03:15:00|1857.72|1857.42|1857.44|1857.14|1857.87|1857.45|1857.26|1856.89|301
1676344800000|2023-02-14 03:20:00|1857.45|1857.15|1856.74|1856.44|1857.56|1857.26|1856.48|1856.1|316
1676345100000|2023-02-14 03:25:00|1856.73|1856.43|1856.96|1856.66|1857.3|1856.92|1856.73|1856.36|280
1676345400000|2023-02-14 03:30:00|1856.97|1856.67|1857.53|1857.23|1857.67|1857.36|1856.97|1856.58|180
1676345700000|2023-02-14 03:35:00|1857.51|1857.21|1857.49|1857.19|1857.83|1857.53|1857.32|1856.95|159
1676346000000|2023-02-14 03:40:00|1857.52|1857.22|1857.43|1857.13|1857.59|1857.23|1857.25|1856.91|152
1676346300000|2023-02-14 03:45:00|1857.42|1857.12|1857.93|1857.43|1858.09|1857.72|1857.22|1856.84|188
1676346600000|2023-02-14 03:50:00|1857.85|1857.55|1858.57|1858.07|1858.75|1858.35|1857.69|1857.31|286
1676346900000|2023-02-14 03:55:00|1858.47|1858.17|1858.38|1858.08|1858.6|1858.19|1858.1|1857.7|236
1676347200000|2023-02-14 04:00:00|1858.42|1858.12|1857.79|1857.49|1858.53|1858.12|1857.76|1857.43|224
1676347500000|2023-02-14 04:05:00|1857.77|1857.47|1857.63|1857.33|1858.1|1857.7|1857.63|1857.27|202
1676347800000|2023-02-14 04:10:00|1857.61|1857.31|1857.57|1857.27|1857.91|1857.48|1857.42|1857.04|204
1676348100000|2023-02-14 04:15:00|1857.54|1857.24|1857.69|1857.39|1857.81|1857.41|1857.35|1857.03|184
1676348400000|2023-02-14 04:20:00|1857.68|1857.38|1858.02|1857.72|1858.12|1857.76|1857.58|1857.25|186
1676348700000|2023-02-14 04:25:00|1858.12|1857.62|1858.24|1857.74|1858.86|1858.45|1857.97|1857.55|253
1676349000000|2023-02-14 04:30:00|1858.22|1857.72|1858.69|1858.39|1858.79|1858.4|1858.13|1857.72|203
1676349300000|2023-02-14 04:35:00|1858.68|1858.38|1858.84|1858.34|1858.93|1858.54|1858.37|1857.99|184
1676349600000|2023-02-14 04:40:00|1858.83|1858.33|1858.69|1858.39|1858.94|1858.55|1858.55|1858.15|179
1676349900000|2023-02-14 04:45:00|1858.72|1858.42|1859.24|1858.74|1859.28|1858.86|1858.7|1858.28|184
1676350200000|2023-02-14 04:50:00|1859.23|1858.73|1858.87|1858.37|1859.39|1858.99|1858.72|1858.33|215
1676350500000|2023-02-14 04:55:00|1858.77|1858.47|1858.43|1858.13|1858.88|1858.54|1858.18|1857.82|250
1676350800000|2023-02-14 05:00:00|1858.42|1858.12|1859|1858.5|1859.12|1858.75|1858.22|1857.87|377
1676351100000|2023-02-14 05:05:00|1858.88|1858.58|1858.86|1858.56|1859.32|1858.99|1858.82|1858.52|285
1676351400000|2023-02-14 05:10:00|1858.9|1858.6|1858.89|1858.59|1859|1858.69|1858.48|1858.18|202
1676351700000|2023-02-14 05:15:00|1858.9|1858.6|1859.11|1858.81|1859.44|1859.1|1858.79|1858.49|200
1676352000000|2023-02-14 05:20:00|1859.1|1858.8|1858.8|1858.5|1859.25|1858.83|1858.67|1858.27|211
1676352300000|2023-02-14 05:25:00|1858.79|1858.49|1858.3|1858|1858.85|1858.49|1858.2|1857.78|271
1676352600000|2023-02-14 05:30:00|1858.29|1857.99|1858.47|1858.17|1858.69|1858.3|1858.07|1857.66|282
1676352900000|2023-02-14 05:35:00|1858.57|1858.07|1858.76|1858.26|1858.85|1858.45|1858.44|1858.06|243
1676353200000|2023-02-14 05:40:00|1858.75|1858.25|1858.39|1858.09|1858.76|1858.33|1858.02|1857.64|274
1676353500000|2023-02-14 05:45:00|1858.35|1858.05|1858.99|1858.69|1859.11|1858.7|1858.29|1857.93|305
1676353800000|2023-02-14 05:50:00|1858.98|1858.68|1859.31|1858.81|1859.61|1859.22|1858.96|1858.55|302
1676354100000|2023-02-14 05:55:00|1859.24|1858.94|1859.57|1859.27|1859.73|1859.27|1859|1858.6|253
1676354400000|2023-02-14 06:00:00|1859.56|1859.26|1860.35|1859.85|1860.64|1860.32|1859.52|1859.15|375
1676354700000|2023-02-14 06:05:00|1860.19|1859.89|1859.66|1859.16|1860.39|1859.99|1858.9|1858.6|379
1676355000000|2023-02-14 06:10:00|1859.45|1859.15|1860.31|1860.01|1860.33|1860.01|1859.16|1858.83|301
1676355300000|2023-02-14 06:15:00|1860.35|1860.05|1860.14|1859.64|1860.77|1860.41|1859.93|1859.62|398
1676355600000|2023-02-14 06:20:00|1860.13|1859.63|1860.27|1859.77|1860.52|1860.12|1859.76|1859.37|332
1676355900000|2023-02-14 06:25:00|1860.15|1859.85|1860.09|1859.59|1860.98|1860.64|1859.92|1859.56|375
1676356200000|2023-02-14 06:30:00|1860.01|1859.71|1860.93|1860.43|1861.51|1861.01|1859.93|1859.59|480
1676356500000|2023-02-14 06:35:00|1860.91|1860.41|1861.83|1861.33|1861.9|1861.41|1860.67|1860.26|352
1676356800000|2023-02-14 06:40:00|1861.89|1861.39|1862.03|1861.53|1862.12|1861.72|1861.35|1860.92|375
1676357100000|2023-02-14 06:45:00|1862.05|1861.55|1862.84|1862.54|1863.29|1862.91|1861.51|1861.16|502
1676357400000|2023-02-14 06:50:00|1862.82|1862.52|1864.6|1864.1|1865.2|1864.81|1862.82|1862.42|664
1676357700000|2023-02-14 06:55:00|1864.5|1864.2|1862.56|1862.06|1864.68|1864.25|1862.43|1862.06|484
1676358000000|2023-02-14 07:00:00|1862.53|1862.03|1863.97|1863.67|1864.56|1864.13|1862.12|1861.66|558
1676358300000|2023-02-14 07:05:00|1864.07|1863.57|1861.99|1861.49|1864.15|1863.65|1861.87|1861.48|527
1676358600000|2023-02-14 07:10:00|1862|1861.5|1861.81|1861.51|1862.5|1862.1|1861.68|1861.32|440
1676358900000|2023-02-14 07:15:00|1861.82|1861.52|1858.93|1858.43|1861.92|1861.56|1858.67|1858.28|745
1676359200000|2023-02-14 07:20:00|1858.92|1858.42|1858.88|1858.38|1859.41|1859|1858.17|1857.79|536
1676359500000|2023-02-14 07:25:00|1858.91|1858.41|1859.33|1859.03|1859.62|1859.32|1858.37|1857.96|558
1676359800000|2023-02-14 07:30:00|1859.32|1859.02|1860.11|1859.81|1860.45|1860.09|1858.88|1858.48|544
1676360100000|2023-02-14 07:35:00|1860.1|1859.8|1859.75|1859.45|1861.01|1860.63|1859.72|1859.42|529
1676360400000|2023-02-14 07:40:00|1859.74|1859.44|1859.43|1859.13|1859.75|1859.45|1858.51|1858.14|481
1676360700000|2023-02-14 07:45:00|1859.41|1859.11|1859.76|1859.46|1859.88|1859.5|1858.87|1858.48|416
1676361000000|2023-02-14 07:50:00|1859.78|1859.48|1858.47|1857.97|1859.88|1859.48|1858.34|1857.91|433
1676361300000|2023-02-14 07:55:00|1858.48|1857.98|1858.94|1858.64|1859.72|1859.28|1858.33|1857.96|531
1676361600000|2023-02-14 08:00:00|1858.96|1858.66|1859.54|1859.24|1860.63|1860.24|1858.23|1857.83|713
1676361900000|2023-02-14 08:05:00|1859.55|1859.25|1860.08|1859.58|1860.26|1859.89|1858.77|1858.37|601
1676362200000|2023-02-14 08:10:00|1860.07|1859.57|1860.31|1860.01|1860.52|1860.2|1859.27|1858.93|582
1676362500000|2023-02-14 08:15:00|1860.38|1860.08|1861.44|1861.14|1861.95|1861.5|1860.25|1859.92|564
1676362800000|2023-02-14 08:20:00|1861.43|1861.13|1860.2|1859.9|1861.65|1861.25|1859.97|1859.66|492
1676363100000|2023-02-14 08:25:00|1860.29|1859.99|1860|1859.7|1860.7|1860.29|1859.09|1858.79|528
1676363400000|2023-02-14 08:30:00|1860.04|1859.74|1859.78|1859.48|1860.89|1860.48|1859.44|1859.11|491
1676363700000|2023-02-14 08:35:00|1859.87|1859.37|1858.82|1858.32|1859.88|1859.51|1858.06|1857.76|521
1676364000000|2023-02-14 08:40:00|1858.81|1858.31|1859.37|1859.07|1859.59|1859.28|1858.56|1858.17|529
1676364300000|2023-02-14 08:45:00|1859.38|1859.08|1859.75|1859.25|1859.89|1859.55|1858.82|1858.43|431
1676364600000|2023-02-14 08:50:00|1859.66|1859.16|1860.31|1860.01|1860.5|1860.13|1859.42|1859.01|419
1676364900000|2023-02-14 08:55:00|1860.33|1860.03|1860.34|1860.04|1860.69|1860.28|1859.91|1859.49|446
1676365200000|2023-02-14 09:00:00|1860.35|1860.05|1861.73|1861.43|1862.07|1861.69|1860.16|1859.77|597
1676365500000|2023-02-14 09:05:00|1861.83|1861.33|1861.04|1860.74|1861.89|1861.51|1860.26|1859.88|533
1676365800000|2023-02-14 09:10:00|1861.07|1860.77|1860.48|1860.18|1861.41|1861.04|1859.69|1859.3|519
1676366100000|2023-02-14 09:15:00|1860.45|1860.15|1860.6|1860.3|1861.08|1860.69|1860.11|1859.73|429
1676366400000|2023-02-14 09:20:00|1860.59|1860.29|1860.94|1860.64|1861.07|1860.7|1860.24|1859.9|426
1676366700000|2023-02-14 09:25:00|1860.93|1860.63|1862.03|1861.73|1862.14|1861.74|1860.71|1860.32|527
1676367000000|2023-02-14 09:30:00|1861.95|1861.65|1862.51|1862.21|1862.62|1862.22|1861.51|1861.16|464
1676367300000|2023-02-14 09:35:00|1862.48|1862.18|1863.59|1863.29|1863.79|1863.4|1862.48|1862.15|432
1676367600000|2023-02-14 09:40:00|1863.58|1863.28|1863.18|1862.88|1863.85|1863.48|1863.15|1862.79|441
1676367900000|2023-02-14 09:45:00|1863.17|1862.87|1863|1862.7|1863.8|1863.4|1862.86|1862.55|423
1676368200000|2023-02-14 09:50:00|1863.03|1862.73|1863.61|1863.31|1864.15|1863.78|1862.97|1862.67|465
1676368500000|2023-02-14 09:55:00|1863.62|1863.32|1862.84|1862.54|1864.13|1863.74|1861.88|1861.58|476
1676368800000|2023-02-14 10:00:00|1862.92|1862.42|1862.69|1862.39|1863.35|1863.04|1862.24|1861.91|531
1676369100000|2023-02-14 10:05:00|1862.65|1862.35|1862.14|1861.84|1862.72|1862.42|1861.98|1861.57|426
1676369400000|2023-02-14 10:10:00|1862.1|1861.8|1861.52|1861.22|1862.3|1861.94|1861.41|1861|412
1676369700000|2023-02-14 10:15:00|1861.62|1861.12|1861.48|1861.18|1861.64|1861.34|1860.94|1860.62|350
1676370000000|2023-02-14 10:20:00|1861.47|1861.17|1861.79|1861.49|1862.12|1861.74|1861.11|1860.72|360
1676370300000|2023-02-14 10:25:00|1861.8|1861.5|1860.72|1860.42|1861.88|1861.51|1860.4|1860|405
1676370600000|2023-02-14 10:30:00|1860.79|1860.49|1861.65|1861.35|1861.99|1861.59|1860.46|1860.13|427
1676370900000|2023-02-14 10:35:00|1861.67|1861.37|1861.2|1860.9|1861.81|1861.43|1860.6|1860.3|380
1676371200000|2023-02-14 10:40:00|1861.29|1860.79|1860.09|1859.79|1861.57|1861.15|1859.49|1859.09|385
1676371500000|2023-02-14 10:45:00|1860.08|1859.78|1860.59|1860.09|1860.94|1860.55|1860.03|1859.64|420
1676371800000|2023-02-14 10:50:00|1860.45|1860.15|1859.67|1859.37|1860.94|1860.59|1859.63|1859.27|457
1676372100000|2023-02-14 10:55:00|1859.83|1859.33|1859.4|1859.1|1859.95|1859.64|1859.39|1859.08|373
1676372400000|2023-02-14 11:00:00|1859.39|1859.09|1858.89|1858.59|1859.96|1859.59|1858.8|1858.5|368
1676372700000|2023-02-14 11:05:00|1858.9|1858.6|1859.14|1858.84|1859.46|1859.12|1858.87|1858.52|297
1676373000000|2023-02-14 11:10:00|1859.15|1858.85|1858.2|1857.9|1859.52|1859.22|1857.91|1857.47|450
1676373300000|2023-02-14 11:15:00|1858.22|1857.92|1858.41|1858.11|1858.9|1858.59|1858.11|1857.77|435
1676373600000|2023-02-14 11:20:00|1858.44|1858.14|1857.8|1857.5|1858.72|1858.31|1857.71|1857.39|414
1676373900000|2023-02-14 11:25:00|1857.79|1857.49|1856.69|1856.39|1857.96|1857.66|1856.53|1856.14|485
1676374200000|2023-02-14 11:30:00|1856.67|1856.37|1854.64|1854.34|1856.75|1856.37|1853.93|1853.6|578
1676374500000|2023-02-14 11:35:00|1854.82|1854.52|1856.93|1856.63|1857.3|1856.91|1854.82|1854.52|569
1676374800000|2023-02-14 11:40:00|1856.95|1856.65|1855.99|1855.69|1857.5|1857.11|1855.81|1855.48|479
1676375100000|2023-02-14 11:45:00|1856|1855.7|1857.77|1857.47|1857.82|1857.52|1855.92|1855.62|430
1676375400000|2023-02-14 11:50:00|1857.76|1857.46|1857.2|1856.7|1857.88|1857.58|1856.97|1856.59|452
1676375700000|2023-02-14 11:55:00|1857.19|1856.69|1857.48|1857.18|1857.63|1857.26|1856.73|1856.38|454
1676376000000|2023-02-14 12:00:00|1857.49|1857.19|1857.76|1857.46|1858.06|1857.67|1856.67|1856.28|485
1676376300000|2023-02-14 12:05:00|1857.77|1857.47|1857.43|1857.13|1858.34|1857.94|1857.23|1856.88|501
1676376600000|2023-02-14 12:10:00|1857.53|1857.03|1857.9|1857.4|1857.9|1857.47|1857.04|1856.69|446
1676376900000|2023-02-14 12:15:00|1857.88|1857.38|1858.38|1857.88|1858.46|1858.07|1857.76|1857.38|411
1676377200000|2023-02-14 12:20:00|1858.37|1857.87|1858.23|1857.93|1858.42|1858.07|1857.97|1857.58|421
1676377500000|2023-02-14 12:25:00|1858.26|1857.96|1859.88|1859.58|1860.22|1859.91|1858.05|1857.68|623
1676377800000|2023-02-14 12:30:00|1859.89|1859.59|1858.42|1857.92|1860.33|1859.92|1858.27|1857.88|531
1676378100000|2023-02-14 12:35:00|1858.43|1857.93|1858.14|1857.84|1858.61|1858.22|1857.79|1857.49|378
1676378400000|2023-02-14 12:40:00|1858.13|1857.83|1858.61|1858.11|1858.81|1858.39|1857.82|1857.4|502
1676378700000|2023-02-14 12:45:00|1858.49|1858.19|1860.32|1859.82|1860.5|1860.06|1858.49|1858.19|506
1676379000000|2023-02-14 12:50:00|1860.24|1859.94|1861.15|1860.85|1861.88|1861.49|1860.09|1859.73|563
1676379300000|2023-02-14 12:55:00|1861.16|1860.86|1860.39|1859.89|1861.29|1860.98|1860.26|1859.89|546
1676379600000|2023-02-14 13:00:00|1860.36|1860.06|1861.97|1861.67|1862.22|1861.86|1860.36|1860.06|710
1676379900000|2023-02-14 13:05:00|1861.99|1861.69|1859.44|1859.14|1861.99|1861.69|1858.16|1857.8|749
1676380200000|2023-02-14 13:10:00|1859.43|1859.13|1858.75|1858.45|1859.65|1859.35|1858.23|1857.92|617
1676380500000|2023-02-14 13:15:00|1858.76|1858.46|1859.83|1859.33|1860.14|1859.84|1858.5|1858.2|748
1676380800000|2023-02-14 13:20:00|1859.48|1859.18|1858.65|1858.35|1861.06|1860.68|1858.03|1857.63|866
1676381100000|2023-02-14 13:25:00|1858.63|1858.33|1860.63|1860.13|1860.78|1860.28|1857.66|1857.21|862
1676381400000|2023-02-14 13:30:00|1860.62|1860.12|1865.67|1865.17|1870.98|1870.48|1850.71|1850.21|1262
1676381700000|2023-02-14 13:35:00|1865.66|1865.16|1860.1|1859.8|1867.57|1867.07|1858.93|1858.63|1277
1676382000000|2023-02-14 13:40:00|1860.06|1859.76|1861.86|1861.56|1863.17|1862.87|1857.04|1856.73|1246
1676382300000|2023-02-14 13:45:00|1861.82|1861.52|1866.37|1865.87|1866.37|1865.87|1858.96|1858.55|1226
1676382600000|2023-02-14 13:50:00|1866.3|1865.8|1860.49|1860.19|1866.82|1866.46|1860.07|1859.7|1227
1676382900000|2023-02-14 13:55:00|1860.53|1860.23|1862.67|1862.37|1865.11|1864.81|1860.18|1859.78|1818
1676383200000|2023-02-14 14:00:00|1862.84|1862.34|1862.8|1862.5|1866.56|1866.24|1861.65|1861.29|1819
1676383500000|2023-02-14 14:05:00|1862.87|1862.57|1860.35|1860.05|1863.77|1863.47|1859.2|1858.84|1819
1676383800000|2023-02-14 14:10:00|1860.33|1860.03|1859.14|1858.84|1860.33|1860.03|1856.81|1856.4|1875
1676384100000|2023-02-14 14:15:00|1859|1858.7|1857.09|1856.79|1860.05|1859.62|1854.58|1854.28|1736
1676384400000|2023-02-14 14:20:00|1856.89|1856.59|1852.61|1852.31|1857.13|1856.83|1851.86|1851.47|1581
1676384700000|2023-02-14 14:25:00|1852.58|1852.28|1849.52|1849.22|1853.76|1853.42|1848.08|1847.78|1712
1676385000000|2023-02-14 14:30:00|1849.54|1849.24|1844.59|1844.29|1850.16|1849.86|1843.43|1843.13|2007
1676385300000|2023-02-14 14:35:00|1844.52|1844.22|1847.56|1847.26|1848.2|1847.9|1843.7|1843.4|1997
1676385600000|2023-02-14 14:40:00|1847.5|1847.2|1848.3|1848|1852.21|1851.91|1847.34|1847.04|1919
1676385900000|2023-02-14 14:45:00|1848.38|1848.08|1849.73|1849.23|1851.37|1851.07|1847.95|1847.6|1897
1676386200000|2023-02-14 14:50:00|1849.76|1849.26|1852.26|1851.96|1852.79|1852.49|1848.93|1848.63|1760
1676386500000|2023-02-14 14:55:00|1852.33|1852.03|1856.5|1856.2|1857.72|1857.39|1852.33|1852.03|1794
1676386800000|2023-02-14 15:00:00|1856.55|1856.25|1860.95|1860.65|1861.14|1860.84|1855.72|1855.42|1893
1676387100000|2023-02-14 15:05:00|1860.91|1860.61|1863.47|1863.17|1865.35|1865.05|1860.72|1860.36|1790
1676387400000|2023-02-14 15:10:00|1863.49|1863.19|1864.88|1864.58|1865.91|1865.61|1860.64|1860.34|1627
1676387700000|2023-02-14 15:15:00|1864.86|1864.56|1861.96|1861.66|1865.89|1865.59|1861.69|1861.39|1530
1676388000000|2023-02-14 15:20:00|1862.02|1861.72|1862.23|1861.93|1863.19|1862.89|1861.16|1860.77|1354
1676388300000|2023-02-14 15:25:00|1862.24|1861.94|1858.92|1858.62|1862.76|1862.39|1858.53|1858.22|1436
1676388600000|2023-02-14 15:30:00|1859.02|1858.72|1860.05|1859.75|1860.83|1860.43|1858.32|1857.95|1404
1676388900000|2023-02-14 15:35:00|1860.04|1859.74|1856.61|1856.31|1860.14|1859.81|1856.31|1856.01|1496
1676389200000|2023-02-14 15:40:00|1856.62|1856.32|1855.29|1854.99|1857.67|1857.34|1855.19|1854.88|1510
1676389500000|2023-02-14 15:45:00|1855.16|1854.86|1855.97|1855.67|1856.28|1855.98|1853.79|1853.49|1533
1676389800000|2023-02-14 15:50:00|1855.92|1855.62|1851.29|1850.99|1855.92|1855.62|1850.17|1849.87|1568
1676390100000|2023-02-14 15:55:00|1851.28|1850.98|1852.52|1852.22|1853.12|1852.75|1850.45|1850.15|1463
1676390400000|2023-02-14 16:00:00|1852.55|1852.25|1854.39|1854.09|1854.66|1854.36|1851.24|1850.85|1471
1676390700000|2023-02-14 16:05:00|1854.38|1854.08|1851.71|1851.41|1854.93|1854.63|1851.61|1851.31|1307
1676391000000|2023-02-14 16:10:00|1851.69|1851.39|1850.11|1849.81|1852.47|1852.17|1849.79|1849.49|1394
1676391300000|2023-02-14 16:15:00|1850.07|1849.77|1852.16|1851.66|1852.17|1851.82|1849.58|1849.28|1436
1676391600000|2023-02-14 16:20:00|1852.17|1851.67|1852.73|1852.43|1853.35|1852.98|1850.68|1850.38|1270
1676391900000|2023-02-14 16:25:00|1852.8|1852.5|1847.98|1847.68|1852.98|1852.61|1847.81|1847.34|1479
1676392200000|2023-02-14 16:30:00|1848|1847.7|1848.42|1848.12|1848.82|1848.49|1847.2|1846.9|1524
1676392500000|2023-02-14 16:35:00|1848.41|1848.11|1847.46|1847.16|1849.67|1849.37|1847.34|1847.01|1329
1676392800000|2023-02-14 16:40:00|1847.45|1847.15|1847.71|1847.41|1848.29|1847.96|1844.07|1843.77|1393
1676393100000|2023-02-14 16:45:00|1847.63|1847.33|1849.55|1849.25|1849.69|1849.39|1846.5|1846.11|1341
1676393400000|2023-02-14 16:50:00|1849.48|1849.18|1849.5|1849|1850.16|1849.77|1847.34|1847.03|1252
1676393700000|2023-02-14 16:55:00|1849.37|1849.07|1849.81|1849.51|1850.34|1850.01|1848.73|1848.31|1184
1676394000000|2023-02-14 17:00:00|1849.8|1849.5|1850.17|1849.87|1851.6|1851.3|1849.6|1849.15|1356
1676394300000|2023-02-14 17:05:00|1850.14|1849.84|1849.55|1849.25|1850.47|1850.07|1849.09|1848.79|1092
1676394600000|2023-02-14 17:10:00|1849.56|1849.26|1850.09|1849.59|1850.93|1850.63|1849.29|1848.99|1082
1676394900000|2023-02-14 17:15:00|1850.11|1849.61|1850.24|1849.74|1850.35|1850.02|1849.23|1848.9|956
1676395200000|2023-02-14 17:20:00|1850.26|1849.76|1849.02|1848.72|1850.28|1849.89|1848.99|1848.6|930
1676395500000|2023-02-14 17:25:00|1848.94|1848.64|1847.81|1847.51|1850.13|1849.82|1847.81|1847.51|879
1676395800000|2023-02-14 17:30:00|1847.94|1847.44|1847.69|1847.39|1847.96|1847.59|1846.59|1846.22|918
1676396100000|2023-02-14 17:35:00|1847.8|1847.3|1848.77|1848.27|1849.52|1849.12|1847.59|1847.25|867
1676396400000|2023-02-14 17:40:00|1848.76|1848.26|1847.62|1847.12|1848.76|1848.34|1847.08|1846.78|801
1676396700000|2023-02-14 17:45:00|1847.61|1847.11|1848.23|1847.93|1848.58|1848.19|1847.16|1846.8|778
1676397000000|2023-02-14 17:50:00|1848.22|1847.92|1848.79|1848.49|1849.68|1849.33|1847.97|1847.66|783
1676397300000|2023-02-14 17:55:00|1848.82|1848.52|1850|1849.7|1850.23|1849.84|1848.66|1848.26|817
1676397600000|2023-02-14 18:00:00|1849.99|1849.69|1852.97|1852.67|1853.59|1853.22|1849.79|1849.45|1305
1676397900000|2023-02-14 18:05:00|1852.99|1852.69|1854|1853.7|1854.87|1854.47|1852.53|1852.23|1268
1676398200000|2023-02-14 18:10:00|1853.96|1853.66|1853.76|1853.46|1854.26|1853.96|1852.77|1852.47|1026
1676398500000|2023-02-14 18:15:00|1853.74|1853.44|1857.92|1857.62|1858.07|1857.69|1853.49|1853.19|1111
1676398800000|2023-02-14 18:20:00|1857.91|1857.61|1856.95|1856.65|1859.11|1858.75|1856.59|1856.29|1089
1676399100000|2023-02-14 18:25:00|1856.97|1856.67|1854.88|1854.58|1857.68|1857.31|1854.84|1854.48|1040
1676399400000|2023-02-14 18:30:00|1854.94|1854.64|1857|1856.5|1857.15|1856.78|1854.93|1854.56|845
1676399700000|2023-02-14 18:35:00|1856.97|1856.47|1856.14|1855.64|1857.89|1857.51|1856.02|1855.63|888
1676400000000|2023-02-14 18:40:00|1856.16|1855.66|1855.14|1854.84|1856.6|1856.23|1855.04|1854.68|784
1676400300000|2023-02-14 18:45:00|1855.19|1854.89|1854.82|1854.52|1856.04|1855.74|1854.81|1854.42|731
1676400600000|2023-02-14 18:50:00|1854.84|1854.54|1854.18|1853.88|1855.02|1854.69|1854.09|1853.75|580
1676400900000|2023-02-14 18:55:00|1854.19|1853.89|1853.98|1853.48|1854.98|1854.67|1853.7|1853.35|727
1676401200000|2023-02-14 19:00:00|1853.96|1853.46|1853.91|1853.41|1854.41|1854.02|1853.26|1852.86|773
1676401500000|2023-02-14 19:05:00|1853.89|1853.39|1852.61|1852.11|1853.91|1853.5|1851.63|1851.21|1044
1676401800000|2023-02-14 19:10:00|1852.5|1852.2|1852.19|1851.69|1853.04|1852.67|1852.02|1851.65|656
1676402100000|2023-02-14 19:15:00|1852.01|1851.71|1852.17|1851.87|1852.6|1852.19|1851.77|1851.38|582
1676402400000|2023-02-14 19:20:00|1852.18|1851.88|1852.88|1852.58|1853.18|1852.78|1852|1851.62|534
1676402700000|2023-02-14 19:25:00|1852.87|1852.57|1853.11|1852.81|1853.55|1853.16|1852.79|1852.48|649
1676403000000|2023-02-14 19:30:00|1853.06|1852.76|1854.21|1853.71|1854.21|1853.77|1852.95|1852.57|582
1676403300000|2023-02-14 19:35:00|1854.14|1853.84|1855.26|1854.76|1856.41|1856.03|1854.14|1853.84|673
1676403600000|2023-02-14 19:40:00|1855.24|1854.74|1855.51|1855.21|1856.04|1855.74|1854.81|1854.4|567
1676403900000|2023-02-14 19:45:00|1855.52|1855.22|1854.87|1854.57|1856.4|1856.1|1854.66|1854.36|600
1676404200000|2023-02-14 19:50:00|1854.84|1854.54|1854.69|1854.39|1855.02|1854.72|1853.87|1853.55|600
1676404500000|2023-02-14 19:55:00|1854.7|1854.4|1855.7|1855.4|1855.86|1855.49|1854.37|1854.07|724
1676404800000|2023-02-14 20:00:00|1855.68|1855.38|1855.25|1854.95|1856.5|1856.2|1855.21|1854.89|627
1676405100000|2023-02-14 20:05:00|1855.26|1854.96|1854.95|1854.65|1855.59|1855.24|1854.92|1854.59|564
1676405400000|2023-02-14 20:10:00|1854.96|1854.66|1855.35|1854.85|1855.64|1855.25|1854.4|1854|565
1676405700000|2023-02-14 20:15:00|1855.26|1854.96|1855.48|1855.18|1855.92|1855.53|1854.98|1854.59|538
1676406000000|2023-02-14 20:20:00|1855.47|1855.17|1855.04|1854.74|1855.86|1855.48|1854.8|1854.45|444
1676406300000|2023-02-14 20:25:00|1855.05|1854.75|1855.38|1855.08|1855.72|1855.31|1854.85|1854.46|495
1676406600000|2023-02-14 20:30:00|1855.42|1855.12|1855.38|1855.08|1855.42|1855.12|1854.04|1853.74|687
1676406900000|2023-02-14 20:35:00|1855.44|1854.94|1855.32|1855.02|1855.77|1855.47|1854.85|1854.55|618
1676407200000|2023-02-14 20:40:00|1855.31|1855.01|1855.52|1855.22|1855.68|1855.32|1855.11|1854.75|582
1676407500000|2023-02-14 20:45:00|1855.56|1855.26|1856.29|1855.99|1856.47|1856.17|1855.51|1855.17|608
1676407800000|2023-02-14 20:50:00|1856.11|1855.81|1855.37|1855.07|1856.23|1855.86|1855.14|1854.84|563
1676408100000|2023-02-14 20:55:00|1855.46|1855.16|1856.16|1855.86|1856.17|1855.87|1855.17|1854.87|676
1676408400000|2023-02-14 21:00:00|1856.06|1855.76|1855|1854.7|1856.06|1855.76|1854.79|1854.44|333
1676408700000|2023-02-14 21:05:00|1855.13|1854.63|1854.97|1854.67|1855.16|1854.75|1854.6|1854.26|202
1676409000000|2023-02-14 21:10:00|1855|1854.7|1854.84|1854.54|1855.16|1854.8|1854.84|1854.51|143
1676409300000|2023-02-14 21:15:00|1854.86|1854.56|1855.37|1855.07|1855.46|1855.07|1854.78|1854.48|119
1676409600000|2023-02-14 21:20:00|1855.34|1855.04|1855.25|1854.95|1855.55|1855.18|1855.22|1854.86|138
1676409900000|2023-02-14 21:25:00|1855.4|1854.9|1854.94|1854.64|1855.4|1854.97|1854.73|1854.36|206
1676410200000|2023-02-14 21:30:00|1855.01|1854.71|1854.74|1854.24|1855.14|1854.78|1854.59|1854.24|115
1676410500000|2023-02-14 21:35:00|1854.75|1854.25|1854.08|1853.78|1854.75|1854.29|1854.08|1853.7|130
1676410800000|2023-02-14 21:40:00|1854.09|1853.79|1854.42|1853.92|1854.43|1854.02|1854.03|1853.63|143
1676411100000|2023-02-14 21:45:00|1854.41|1853.91|1854.71|1854.21|1854.8|1854.41|1854.31|1853.9|137
1676411400000|2023-02-14 21:50:00|1854.73|1854.23|1854.69|1854.19|1854.92|1854.51|1854.51|1854.03|161
1676411700000|2023-02-14 21:55:00|1854.71|1854.21|1854.43|1853.93|1854.76|1854.32|1854.42|1853.92|195
1676415600000|2023-02-14 23:00:00|1854.37|1854.07|1853.92|1853.42|1854.55|1854.11|1853.83|1853.33|226
1676415900000|2023-02-14 23:05:00|1853.87|1853.37|1854.13|1853.63|1854.18|1853.68|1853.87|1853.37|163
1676416200000|2023-02-14 23:10:00|1854.17|1853.67|1854.4|1853.9|1854.53|1854.03|1853.95|1853.48|224
1676416500000|2023-02-14 23:15:00|1854.39|1853.89|1854.62|1854.12|1854.65|1854.15|1854.3|1853.8|176
1676416800000|2023-02-14 23:20:00|1854.63|1854.13|1854.76|1854.26|1854.87|1854.48|1854.37|1853.95|208
1676417100000|2023-02-14 23:25:00|1854.77|1854.27|1854.72|1854.42|1854.93|1854.53|1854.6|1854.2|209
1676417400000|2023-02-14 23:30:00|1854.81|1854.31|1854.83|1854.53|1855.37|1854.96|1854.53|1854.15|282
1676417700000|2023-02-14 23:35:00|1854.93|1854.43|1854.41|1853.91|1855|1854.61|1854.24|1853.86|185
1676418000000|2023-02-14 23:40:00|1854.42|1853.92|1855.05|1854.55|1855.53|1855.23|1854.26|1853.9|436
1676418300000|2023-02-14 23:45:00|1855.04|1854.54|1854.86|1854.36|1855.05|1854.56|1854.67|1854.22|209
1676418600000|2023-02-14 23:50:00|1854.84|1854.34|1854.77|1854.27|1855.21|1854.77|1854.67|1854.17|168
1676418900000|2023-02-14 23:55:00|1854.76|1854.26|1855.23|1854.73|1855.27|1854.77|1854.6|1854.19|115
1676419200000|2023-02-15 00:00:00|1855.2|1854.7|1854.25|1853.95|1855.34|1854.84|1854.15|1853.75|303
1676419500000|2023-02-15 00:05:00|1854.23|1853.93|1854.21|1853.71|1854.59|1854.19|1854.06|1853.58|351
1676419800000|2023-02-15 00:10:00|1854.2|1853.7|1854.06|1853.56|1854.41|1854.04|1853.83|1853.51|307
1676420100000|2023-02-15 00:15:00|1854.05|1853.55|1854.82|1854.52|1855.08|1854.64|1853.97|1853.55|313
1676420400000|2023-02-15 00:20:00|1854.8|1854.5|1855.01|1854.51|1855.34|1854.97|1854.67|1854.27|415
1676420700000|2023-02-15 00:25:00|1854.97|1854.47|1855.59|1855.09|1855.6|1855.19|1854.9|1854.47|401
1676421000000|2023-02-15 00:30:00|1855.58|1855.08|1854.87|1854.57|1855.58|1855.17|1854.75|1854.4|299
1676421300000|2023-02-15 00:35:00|1854.86|1854.56|1855.13|1854.83|1855.36|1855.06|1854.78|1854.4|367
1676421600000|2023-02-15 00:40:00|1855.11|1854.81|1855.61|1855.11|1855.87|1855.49|1854.88|1854.58|379
1676421900000|2023-02-15 00:45:00|1855.6|1855.1|1855.29|1854.99|1855.6|1855.18|1854.96|1854.58|309
1676422200000|2023-02-15 00:50:00|1855.4|1854.9|1855.88|1855.58|1856.14|1855.81|1855.24|1854.86|503
1676422500000|2023-02-15 00:55:00|1855.97|1855.47|1856.15|1855.65|1856.19|1855.8|1855.66|1855.23|367
1676422800000|2023-02-15 01:00:00|1856.02|1855.72|1856.56|1856.26|1856.66|1856.28|1855.31|1854.97|727
1676423100000|2023-02-15 01:05:00|1856.62|1856.32|1856.99|1856.49|1857.54|1857.21|1856.32|1855.95|609
1676423400000|2023-02-15 01:10:00|1856.91|1856.61|1855.69|1855.19|1857.08|1856.74|1855|1854.65|739
1676423700000|2023-02-15 01:15:00|1855.7|1855.2|1856.3|1855.8|1856.39|1855.99|1855.27|1854.97|608
1676424000000|2023-02-15 01:20:00|1856.32|1855.82|1856.52|1856.22|1856.74|1856.31|1856.04|1855.64|403
1676424300000|2023-02-15 01:25:00|1856.49|1856.19|1856.76|1856.26|1857.01|1856.65|1856.33|1855.9|350
1676424600000|2023-02-15 01:30:00|1856.74|1856.24|1857.34|1856.84|1857.49|1857.09|1856.59|1856.24|514
1676424900000|2023-02-15 01:35:00|1857.35|1856.85|1858.86|1858.56|1858.96|1858.57|1857.2|1856.81|578
1676425200000|2023-02-15 01:40:00|1858.88|1858.58|1858.67|1858.17|1859.16|1858.84|1858.4|1858|666
1676425500000|2023-02-15 01:45:00|1858.58|1858.08|1858.67|1858.37|1858.94|1858.54|1857.86|1857.4|665
1676425800000|2023-02-15 01:50:00|1858.68|1858.38|1859.02|1858.52|1859.65|1859.24|1858.26|1857.91|658
1676426100000|2023-02-15 01:55:00|1859.01|1858.51|1859.28|1858.78|1859.53|1859.14|1858.59|1858.22|575
1676426400000|2023-02-15 02:00:00|1859.21|1858.91|1858.21|1857.91|1859.27|1858.93|1858.02|1857.6|622
1676426700000|2023-02-15 02:05:00|1858.16|1857.86|1860.07|1859.77|1860.34|1860.04|1857.78|1857.33|708
1676427000000|2023-02-15 02:10:00|1860.11|1859.81|1858.88|1858.38|1860.27|1859.91|1858.61|1858.23|723
1676427300000|2023-02-15 02:15:00|1858.91|1858.41|1857.31|1856.81|1859|1858.61|1857.11|1856.66|566
1676427600000|2023-02-15 02:20:00|1857.29|1856.79|1857.8|1857.3|1858.08|1857.58|1857.28|1856.78|406
1676427900000|2023-02-15 02:25:00|1857.87|1857.37|1857.38|1856.88|1858.08|1857.65|1857.12|1856.78|322
1676428200000|2023-02-15 02:30:00|1857.33|1856.83|1857.09|1856.59|1857.8|1857.4|1857.04|1856.58|580
1676428500000|2023-02-15 02:35:00|1857.08|1856.58|1856.12|1855.62|1857.08|1856.6|1855.95|1855.52|597
1676428800000|2023-02-15 02:40:00|1856.1|1855.6|1854.09|1853.59|1856.12|1855.63|1853.01|1852.6|761
1676429100000|2023-02-15 02:45:00|1854.04|1853.54|1852.98|1852.68|1854.21|1853.82|1852.98|1852.6|697
1676429400000|2023-02-15 02:50:00|1853|1852.7|1852.54|1852.24|1853.37|1852.98|1852.16|1851.83|602
1676429700000|2023-02-15 02:55:00|1852.53|1852.23|1852.46|1852.16|1853.92|1853.46|1852.39|1852.09|567
1676430000000|2023-02-15 03:00:00|1852.43|1852.13|1851.06|1850.76|1852.5|1852.13|1849.93|1849.63|911
1676430300000|2023-02-15 03:05:00|1850.96|1850.66|1850.98|1850.68|1851.48|1851.18|1850.07|1849.7|698
1676430600000|2023-02-15 03:10:00|1850.95|1850.65|1851.55|1851.05|1851.74|1851.31|1850.47|1850.14|492
1676430900000|2023-02-15 03:15:00|1851.54|1851.04|1852.08|1851.78|1852.36|1851.97|1851.32|1850.93|533
1676431200000|2023-02-15 03:20:00|1852.18|1851.68|1851.85|1851.55|1852.53|1852.14|1851.67|1851.3|500
1676431500000|2023-02-15 03:25:00|1851.95|1851.45|1851.97|1851.67|1852.52|1852.17|1851.77|1851.39|444
1676431800000|2023-02-15 03:30:00|1851.96|1851.66|1850.85|1850.55|1852.04|1851.67|1850.74|1850.39|562
1676432100000|2023-02-15 03:35:00|1850.88|1850.58|1850.1|1849.8|1851.01|1850.63|1849.89|1849.55|445
1676432400000|2023-02-15 03:40:00|1850.25|1849.75|1848.59|1848.09|1850.27|1849.88|1848.48|1848.04|570
1676432700000|2023-02-15 03:45:00|1848.6|1848.1|1847.8|1847.5|1848.63|1848.16|1847.74|1847.36|591
1676433000000|2023-02-15 03:50:00|1847.79|1847.49|1849.01|1848.51|1849.18|1848.79|1847.76|1847.46|554
1676433300000|2023-02-15 03:55:00|1848.99|1848.49|1848.63|1848.13|1848.99|1848.5|1847.78|1847.41|513
1676433600000|2023-02-15 04:00:00|1848.62|1848.12|1847.26|1846.76|1848.63|1848.18|1846.82|1846.47|602
1676433900000|2023-02-15 04:05:00|1847.25|1846.75|1847.12|1846.62|1847.59|1847.19|1846.75|1846.37|395
1676434200000|2023-02-15 04:10:00|1847.1|1846.6|1847.8|1847.3|1847.85|1847.43|1847.04|1846.6|311
1676434500000|2023-02-15 04:15:00|1847.79|1847.29|1848.14|1847.64|1848.32|1847.96|1847.54|1847.08|364
1676434800000|2023-02-15 04:20:00|1848.13|1847.63|1848.56|1848.06|1848.58|1848.21|1847.85|1847.46|487
1676435100000|2023-02-15 04:25:00|1848.57|1848.07|1848.64|1848.34|1849.17|1848.78|1848.39|1848.03|433
1676435400000|2023-02-15 04:30:00|1848.61|1848.31|1847.72|1847.42|1848.63|1848.31|1847.52|1847.21|409
1676435700000|2023-02-15 04:35:00|1847.81|1847.31|1848.13|1847.63|1848.47|1848.09|1847.51|1847.19|381
1676436000000|2023-02-15 04:40:00|1848.05|1847.55|1847.91|1847.61|1848.13|1847.73|1847.45|1847.13|303
1676436300000|2023-02-15 04:45:00|1847.88|1847.58|1848.12|1847.62|1848.13|1847.74|1847.66|1847.26|262
1676436600000|2023-02-15 04:50:00|1848.08|1847.78|1847.8|1847.5|1848.34|1847.94|1847.58|1847.26|369
1676436900000|2023-02-15 04:55:00|1847.79|1847.49|1848.09|1847.59|1848.21|1847.81|1847.57|1847.2|352
1676437200000|2023-02-15 05:00:00|1848.08|1847.58|1846.29|1845.99|1848.13|1847.72|1845.43|1845.06|621
1676437500000|2023-02-15 05:05:00|1846.47|1845.97|1846.59|1846.09|1847|1846.57|1845.98|1845.55|450
1676437800000|2023-02-15 05:10:00|1846.68|1846.18|1846.5|1846.2|1846.92|1846.52|1846.37|1845.89|293
1676438100000|2023-02-15 05:15:00|1846.59|1846.09|1846.31|1846.01|1846.98|1846.61|1846.12|1845.82|308
1676438400000|2023-02-15 05:20:00|1846.28|1845.98|1846.8|1846.3|1846.85|1846.44|1845.94|1845.6|319
1676438700000|2023-02-15 05:25:00|1846.81|1846.31|1846.44|1846.14|1847.06|1846.65|1846.36|1845.96|397
1676439000000|2023-02-15 05:30:00|1846.46|1846.16|1846.76|1846.26|1847.1|1846.76|1846.05|1845.63|585
1676439300000|2023-02-15 05:35:00|1846.73|1846.23|1846.83|1846.33|1846.86|1846.48|1845.98|1845.57|481
1676439600000|2023-02-15 05:40:00|1846.8|1846.3|1846.33|1845.83|1847.03|1846.64|1846.23|1845.83|492
1676439900000|2023-02-15 05:45:00|1846.38|1845.88|1846.77|1846.47|1847.09|1846.71|1846|1845.65|465
1676440200000|2023-02-15 05:50:00|1846.76|1846.46|1847.14|1846.84|1847.28|1846.94|1846.49|1846.15|452
1676440500000|2023-02-15 05:55:00|1847.13|1846.83|1846.63|1846.33|1847.48|1847.12|1846.48|1846.08|756
1676440800000|2023-02-15 06:00:00|1846.64|1846.34|1845.59|1845.29|1846.92|1846.45|1844.77|1844.47|728
1676441100000|2023-02-15 06:05:00|1845.58|1845.28|1845.72|1845.22|1846.24|1845.74|1845.13|1844.67|650
1676441400000|2023-02-15 06:10:00|1845.71|1845.21|1845.38|1844.88|1846.22|1845.72|1845.1|1844.75|615
1676441700000|2023-02-15 06:15:00|1845.36|1844.86|1845.63|1845.13|1846.19|1845.71|1845.01|1844.62|594
1676442000000|2023-02-15 06:20:00|1845.64|1845.14|1845.87|1845.37|1846.05|1845.64|1844.94|1844.51|674
1676442300000|2023-02-15 06:25:00|1845.89|1845.39|1845.33|1844.83|1846|1845.58|1845.04|1844.6|518
1676442600000|2023-02-15 06:30:00|1845.32|1844.82|1844.46|1843.96|1845.37|1844.96|1843.05|1842.55|965
1676442900000|2023-02-15 06:35:00|1844.4|1843.9|1843.56|1843.06|1844.4|1843.9|1843.14|1842.66|783
1676443200000|2023-02-15 06:40:00|1843.57|1843.07|1842.75|1842.25|1843.78|1843.38|1842.24|1841.83|634
1676443500000|2023-02-15 06:45:00|1842.76|1842.26|1843.76|1843.26|1843.77|1843.38|1842.48|1842.14|678
1676443800000|2023-02-15 06:50:00|1843.74|1843.24|1844.36|1843.86|1844.69|1844.31|1843.13|1842.83|755
1676444100000|2023-02-15 06:55:00|1844.35|1843.85|1843.81|1843.51|1844.44|1843.96|1843.06|1842.75|563
1676444400000|2023-02-15 07:00:00|1843.76|1843.46|1843.29|1842.99|1844.22|1843.86|1841.48|1841.18|1091
1676444700000|2023-02-15 07:05:00|1843.39|1842.89|1843.09|1842.79|1843.67|1843.33|1842.95|1842.54|847
1676445000000|2023-02-15 07:10:00|1843.1|1842.8|1843.03|1842.73|1843.54|1843.17|1842.43|1842.03|859
1676445300000|2023-02-15 07:15:00|1843.07|1842.77|1844.12|1843.62|1844.4|1844.01|1842.53|1842.18|800
1676445600000|2023-02-15 07:20:00|1844.13|1843.63|1844.46|1843.96|1844.46|1844.06|1843.29|1842.88|807
1676445900000|2023-02-15 07:25:00|1844.48|1843.98|1843.63|1843.33|1844.98|1844.59|1843.6|1843.2|804
1676446200000|2023-02-15 07:30:00|1843.67|1843.37|1839.43|1838.93|1844.22|1843.84|1838.81|1838.42|1056
1676446500000|2023-02-15 07:35:00|1839.44|1838.94|1837.05|1836.75|1839.77|1839.47|1835.44|1835.04|1318
1676446800000|2023-02-15 07:40:00|1837.04|1836.74|1838.07|1837.57|1838.6|1838.22|1836.9|1836.57|1026
1676447100000|2023-02-15 07:45:00|1838.02|1837.72|1837.22|1836.72|1838.68|1838.38|1836.79|1836.47|845
1676447400000|2023-02-15 07:50:00|1837.04|1836.74|1837.14|1836.64|1837.26|1836.92|1836.19|1835.83|847
1676447700000|2023-02-15 07:55:00|1837.15|1836.65|1835.88|1835.58|1837.57|1837.12|1835.32|1834.93|998
1676448000000|2023-02-15 08:00:00|1835.87|1835.57|1832.72|1832.42|1836.01|1835.71|1832.61|1832.25|1442
1676448300000|2023-02-15 08:05:00|1832.71|1832.41|1835.08|1834.58|1835.08|1834.73|1832.39|1832.09|1245
1676448600000|2023-02-15 08:10:00|1835.07|1834.57|1834.05|1833.75|1835.33|1835.03|1833.64|1833.25|979
1676448900000|2023-02-15 08:15:00|1834.04|1833.74|1833.95|1833.45|1834.1|1833.8|1832.06|1831.76|1069
1676449200000|2023-02-15 08:20:00|1833.99|1833.69|1832.43|1831.93|1834.28|1833.94|1832.29|1831.93|1052
1676449500000|2023-02-15 08:25:00|1832.33|1832.03|1836.2|1835.9|1836.36|1836.06|1832.26|1831.96|1105
1676449800000|2023-02-15 08:30:00|1836.18|1835.88|1834.63|1834.33|1836.49|1836.09|1834.51|1834.16|955
1676450100000|2023-02-15 08:35:00|1834.62|1834.32|1833.45|1832.95|1834.71|1834.38|1833.08|1832.7|923
1676450400000|2023-02-15 08:40:00|1833.31|1833.01|1835.35|1835.05|1835.37|1835.07|1833.02|1832.67|868
1676450700000|2023-02-15 08:45:00|1835.36|1835.06|1835.16|1834.86|1836.47|1836.15|1834.94|1834.64|842
1676451000000|2023-02-15 08:50:00|1835.23|1834.73|1834.64|1834.34|1835.34|1835.04|1833.73|1833.37|746
1676451300000|2023-02-15 08:55:00|1834.59|1834.29|1833.93|1833.63|1834.9|1834.55|1833.71|1833.31|671
1676451600000|2023-02-15 09:00:00|1833.82|1833.52|1835.07|1834.77|1836.12|1835.82|1832.96|1832.56|870
1676451900000|2023-02-15 09:05:00|1835.12|1834.82|1837.24|1836.94|1837.37|1837.01|1834.91|1834.52|846
1676452200000|2023-02-15 09:10:00|1837.22|1836.92|1835.96|1835.66|1837.95|1837.65|1835.64|1835.34|902
1676452500000|2023-02-15 09:15:00|1836.04|1835.54|1836.17|1835.87|1837.34|1836.96|1835.8|1835.5|735
1676452800000|2023-02-15 09:20:00|1836.18|1835.88|1835.73|1835.43|1836.64|1836.34|1835.29|1834.96|633
1676453100000|2023-02-15 09:25:00|1835.57|1835.27|1836.41|1836.11|1836.61|1836.2|1835.37|1834.97|576
1676453400000|2023-02-15 09:30:00|1836.4|1836.1|1836.4|1835.9|1837.03|1836.64|1835.86|1835.48|642
1676453700000|2023-02-15 09:35:00|1836.3|1836|1836.43|1836.13|1837.71|1837.29|1835.84|1835.41|724
1676454000000|2023-02-15 09:40:00|1836.44|1836.14|1835.74|1835.44|1836.83|1836.45|1835.46|1835.16|734
1676454300000|2023-02-15 09:45:00|1835.73|1835.43|1836.72|1836.42|1837.14|1836.77|1835.61|1835.21|599
1676454600000|2023-02-15 09:50:00|1836.83|1836.33|1835.38|1835.08|1837.03|1836.69|1835.17|1834.79|566
1676454900000|2023-02-15 09:55:00|1835.26|1834.96|1835.96|1835.66|1836.04|1835.71|1834.2|1833.84|740
1676455200000|2023-02-15 10:00:00|1835.86|1835.56|1836.71|1836.41|1837.01|1836.64|1834.64|1834.28|831
1676455500000|2023-02-15 10:05:00|1836.74|1836.44|1837.18|1836.88|1837.76|1837.43|1836.53|1836.23|660
1676455800000|2023-02-15 10:10:00|1837.21|1836.91|1837.35|1836.85|1837.52|1837.15|1836.47|1836.12|659
1676456100000|2023-02-15 10:15:00|1837.25|1836.95|1836.52|1836.22|1837.89|1837.52|1836.11|1835.78|643
1676456400000|2023-02-15 10:20:00|1836.61|1836.11|1836.24|1835.94|1837.16|1836.76|1835.85|1835.44|575
1676456700000|2023-02-15 10:25:00|1836.2|1835.9|1835.18|1834.88|1836.61|1836.24|1835.18|1834.88|656
1676457000000|2023-02-15 10:30:00|1835.24|1834.94|1835.53|1835.23|1836.02|1835.67|1834.78|1834.43|722
1676457300000|2023-02-15 10:35:00|1835.52|1835.22|1835.91|1835.61|1836.91|1836.61|1835.42|1835.01|648
1676457600000|2023-02-15 10:40:00|1835.9|1835.6|1835.53|1835.23|1836.54|1836.22|1835.46|1835.1|508
1676457900000|2023-02-15 10:45:00|1835.61|1835.11|1835.1|1834.8|1835.66|1835.28|1833.87|1833.48|603
1676458200000|2023-02-15 10:50:00|1835.11|1834.81|1836.6|1836.1|1836.64|1836.3|1835.05|1834.69|574
1676458500000|2023-02-15 10:55:00|1836.61|1836.11|1835.58|1835.08|1836.68|1836.29|1835.33|1834.95|438
1676458800000|2023-02-15 11:00:00|1835.59|1835.09|1835.36|1835.06|1835.93|1835.57|1834.65|1834.26|564
1676459100000|2023-02-15 11:05:00|1835.34|1835.04|1834.86|1834.56|1835.7|1835.2|1834.52|1834.13|517
1676459400000|2023-02-15 11:10:00|1834.87|1834.57|1834.69|1834.39|1835.2|1834.81|1833.82|1833.51|546
1676459700000|2023-02-15 11:15:00|1834.78|1834.28|1835.13|1834.83|1835.4|1835.02|1834.57|1834.2|482
1676460000000|2023-02-15 11:20:00|1835.14|1834.84|1835.41|1835.11|1835.82|1835.42|1834.86|1834.56|454
1676460300000|2023-02-15 11:25:00|1835.42|1835.12|1834.58|1834.08|1835.56|1835.18|1834.32|1833.95|562
1676460600000|2023-02-15 11:30:00|1834.59|1834.09|1834.48|1833.98|1835.12|1834.77|1834.32|1833.94|511
1676460900000|2023-02-15 11:35:00|1834.47|1833.97|1835.64|1835.34|1836.12|1835.72|1834.18|1833.8|502
1676461200000|2023-02-15 11:40:00|1835.66|1835.36|1835.17|1834.67|1835.96|1835.66|1835.03|1834.59|472
1676461500000|2023-02-15 11:45:00|1835.15|1834.65|1834.26|1833.96|1835.22|1834.77|1833.52|1833.16|627
1676461800000|2023-02-15 11:50:00|1834.36|1833.86|1835.19|1834.69|1835.75|1835.4|1834.11|1833.8|617
1676462100000|2023-02-15 11:55:00|1835.02|1834.72|1835.27|1834.77|1835.59|1835.21|1834.93|1834.55|541
1676462400000|2023-02-15 12:00:00|1835.28|1834.78|1835.08|1834.78|1835.76|1835.41|1834.68|1834.25|711
1676462700000|2023-02-15 12:05:00|1835.06|1834.76|1835.35|1835.05|1835.87|1835.48|1834.84|1834.46|590
1676463000000|2023-02-15 12:10:00|1835.34|1835.04|1836.8|1836.3|1837.27|1836.97|1834.73|1834.43|752
1676463300000|2023-02-15 12:15:00|1836.81|1836.31|1835.73|1835.43|1837.14|1836.84|1835.7|1835.32|589
1676463600000|2023-02-15 12:20:00|1835.72|1835.42|1836.44|1836.14|1836.74|1836.41|1835.72|1835.42|538
1676463900000|2023-02-15 12:25:00|1836.43|1836.13|1835.84|1835.54|1836.93|1836.55|1835.44|1835.04|480
1676464200000|2023-02-15 12:30:00|1835.86|1835.56|1836.22|1835.72|1836.22|1835.88|1835.62|1835.22|556
1676464500000|2023-02-15 12:35:00|1836.2|1835.7|1835.91|1835.61|1836.37|1835.97|1835.52|1835.13|452
1676464800000|2023-02-15 12:40:00|1835.92|1835.62|1836.22|1835.72|1836.28|1835.98|1835.14|1834.81|649
1676465100000|2023-02-15 12:45:00|1836.27|1835.77|1835.3|1835|1836.59|1836.21|1835.12|1834.8|538
1676465400000|2023-02-15 12:50:00|1835.31|1835.01|1834.98|1834.68|1835.44|1835.04|1834.3|1833.92|619
1676465700000|2023-02-15 12:55:00|1834.94|1834.64|1836.07|1835.57|1836.18|1835.79|1834.37|1834.04|695
1676466000000|2023-02-15 13:00:00|1836.06|1835.56|1835.85|1835.55|1836.95|1836.64|1835.28|1834.98|1133
1676466300000|2023-02-15 13:05:00|1835.82|1835.52|1836.18|1835.68|1836.73|1836.35|1835.22|1834.92|903
1676466600000|2023-02-15 13:10:00|1836.19|1835.69|1835.45|1835.15|1836.37|1835.98|1835.17|1834.78|696
1676466900000|2023-02-15 13:15:00|1835.46|1835.16|1835.98|1835.68|1836.25|1835.86|1835.01|1834.7|677
1676467200000|2023-02-15 13:20:00|1836.17|1835.87|1835.36|1835.06|1836.34|1836.02|1833.61|1833.31|1158
1676467500000|2023-02-15 13:25:00|1835.34|1835.04|1835.89|1835.39|1836.46|1836.07|1835.04|1834.65|904
1676467800000|2023-02-15 13:30:00|1835.97|1835.47|1833.17|1832.67|1836.18|1835.72|1832.08|1831.61|1940
1676468100000|2023-02-15 13:35:00|1833.11|1832.61|1832.43|1832.13|1834.51|1834.2|1832.12|1831.82|1800
1676468400000|2023-02-15 13:40:00|1832.51|1832.21|1836.17|1835.87|1836.61|1836.21|1832.33|1831.98|1593
1676468700000|2023-02-15 13:45:00|1836.19|1835.89|1837.13|1836.83|1837.81|1837.43|1834.61|1834.23|1619
1676469000000|2023-02-15 13:50:00|1837.19|1836.89|1838.41|1838.11|1839.13|1838.83|1836.55|1836.25|1498
1676469300000|2023-02-15 13:55:00|1838.43|1838.13|1835.02|1834.52|1838.61|1838.23|1834.06|1833.68|1416
1676469600000|2023-02-15 14:00:00|1834.99|1834.49|1835.17|1834.87|1836.49|1836.19|1834.91|1834.41|1331
1676469900000|2023-02-15 14:05:00|1835.19|1834.89|1834.82|1834.32|1835.38|1835.08|1833.5|1833.1|1165
1676470200000|2023-02-15 14:10:00|1834.71|1834.41|1835.74|1835.24|1836.58|1836.23|1834.71|1834.41|1013
1676470500000|2023-02-15 14:15:00|1835.72|1835.22|1836.45|1835.95|1836.75|1836.43|1835.29|1834.99|1155
1676470800000|2023-02-15 14:20:00|1836.34|1836.04|1832.98|1832.68|1836.34|1836.04|1832.77|1832.47|1161
1676471100000|2023-02-15 14:25:00|1832.96|1832.66|1834.64|1834.34|1835.01|1834.65|1832.77|1832.44|1111
1676471400000|2023-02-15 14:30:00|1834.71|1834.41|1837.28|1836.98|1837.82|1837.52|1833.62|1833.24|1468
1676471700000|2023-02-15 14:35:00|1837.27|1836.97|1837.32|1837.02|1838.53|1838.23|1836.96|1836.66|1381
1676472000000|2023-02-15 14:40:00|1837.37|1837.07|1838.41|1838.11|1838.98|1838.6|1836.83|1836.52|1367
1676472300000|2023-02-15 14:45:00|1838.42|1838.12|1837.49|1837.19|1838.87|1838.57|1836.72|1836.42|1433
1676472600000|2023-02-15 14:50:00|1837.62|1837.32|1835.2|1834.9|1837.77|1837.47|1834.43|1834.13|1400
1676472900000|2023-02-15 14:55:00|1835.24|1834.94|1833.67|1833.37|1835.24|1834.94|1833.51|1833.21|1218
1676473200000|2023-02-15 15:00:00|1833.8|1833.5|1834.22|1833.72|1834.58|1834.28|1832.63|1832.27|1467
1676473500000|2023-02-15 15:05:00|1834.1|1833.8|1834.64|1834.34|1835|1834.63|1833.11|1832.73|1236
1676473800000|2023-02-15 15:10:00|1834.62|1834.32|1833.89|1833.59|1835.4|1835.01|1833.79|1833.48|1215
1676474100000|2023-02-15 15:15:00|1833.91|1833.61|1835.56|1835.26|1835.63|1835.33|1833.65|1833.34|1188
1676474400000|2023-02-15 15:20:00|1835.66|1835.36|1834.56|1834.26|1836.09|1835.79|1834.02|1833.72|1078
1676474700000|2023-02-15 15:25:00|1834.58|1834.28|1833.99|1833.69|1835.38|1835.03|1833.86|1833.47|1016
1676475000000|2023-02-15 15:30:00|1833.98|1833.68|1833.58|1833.28|1833.98|1833.68|1832.9|1832.6|1208
1676475300000|2023-02-15 15:35:00|1833.59|1833.29|1833.06|1832.76|1833.99|1833.69|1832.86|1832.52|1075
1676475600000|2023-02-15 15:40:00|1833.03|1832.73|1831.22|1830.92|1833.81|1833.42|1830.66|1830.36|974
1676475900000|2023-02-15 15:45:00|1831.21|1830.91|1832.39|1832.09|1832.88|1832.58|1830.78|1830.48|1233
1676476200000|2023-02-15 15:50:00|1832.28|1831.98|1834.07|1833.77|1834.3|1833.94|1832.17|1831.83|1142
1676476500000|2023-02-15 15:55:00|1834.06|1833.76|1834.37|1834.07|1834.47|1834.17|1833.45|1833.15|1025
1676476800000|2023-02-15 16:00:00|1834.38|1834.08|1836.22|1835.92|1836.22|1835.92|1833.93|1833.63|1037
1676477100000|2023-02-15 16:05:00|1836.2|1835.9|1835.34|1835.04|1837.07|1836.77|1835.14|1834.75|1057
1676477400000|2023-02-15 16:10:00|1835.35|1835.05|1834.36|1834.06|1835.76|1835.39|1834.34|1834.01|774
1676477700000|2023-02-15 16:15:00|1834.42|1834.12|1833.93|1833.63|1834.96|1834.66|1833.31|1832.92|840
1676478000000|2023-02-15 16:20:00|1833.99|1833.69|1832.39|1832.09|1833.99|1833.69|1832.11|1831.81|934
1676478300000|2023-02-15 16:25:00|1832.37|1832.07|1832.69|1832.39|1833.02|1832.65|1831.45|1831.09|837
1676478600000|2023-02-15 16:30:00|1832.68|1832.38|1832.17|1831.87|1833.02|1832.72|1831.53|1831.18|807
1676478900000|2023-02-15 16:35:00|1832.15|1831.85|1834|1833.7|1834.69|1834.39|1831.87|1831.5|725
1676479200000|2023-02-15 16:40:00|1834.03|1833.73|1835.89|1835.59|1836.04|1835.68|1833.96|1833.66|858
1676479500000|2023-02-15 16:45:00|1835.88|1835.58|1837.32|1837.02|1837.44|1837.06|1835.88|1835.58|871
1676479800000|2023-02-15 16:50:00|1837.34|1837.04|1836.42|1836.12|1837.93|1837.62|1836.39|1836.08|873
1676480100000|2023-02-15 16:55:00|1836.43|1836.13|1836.93|1836.63|1837.67|1837.32|1836.43|1836.13|725
1676480400000|2023-02-15 17:00:00|1836.94|1836.64|1837.96|1837.66|1838.05|1837.75|1836.52|1836.15|755
1676480700000|2023-02-15 17:05:00|1837.95|1837.65|1835.47|1835.17|1838.28|1837.97|1835.47|1835.1|926
1676481000000|2023-02-15 17:10:00|1835.51|1835.21|1835.46|1835.16|1836.46|1836.04|1835.09|1834.7|758
1676481300000|2023-02-15 17:15:00|1835.45|1835.15|1834.91|1834.41|1835.59|1835.23|1834.77|1834.4|758
1676481600000|2023-02-15 17:20:00|1834.9|1834.4|1834.07|1833.77|1834.96|1834.62|1833.67|1833.28|675
1676481900000|2023-02-15 17:25:00|1834.1|1833.8|1833.64|1833.14|1835.02|1834.66|1833.45|1833.14|741
1676482200000|2023-02-15 17:30:00|1833.65|1833.15|1833.07|1832.77|1833.66|1833.34|1832.47|1832.14|704
1676482500000|2023-02-15 17:35:00|1832.97|1832.67|1833.14|1832.84|1834.01|1833.68|1832.89|1832.55|896
1676482800000|2023-02-15 17:40:00|1833.13|1832.83|1834.7|1834.2|1834.7|1834.31|1832.99|1832.6|775
1676483100000|2023-02-15 17:45:00|1834.71|1834.21|1834.78|1834.48|1835.09|1834.79|1834.49|1834.18|585
1676483400000|2023-02-15 17:50:00|1834.86|1834.36|1835.87|1835.57|1835.88|1835.57|1834.62|1834.26|635
1676483700000|2023-02-15 17:55:00|1835.92|1835.62|1835.14|1834.84|1835.98|1835.67|1834.57|1834.21|657
1676484000000|2023-02-15 18:00:00|1835.11|1834.81|1834.3|1834|1835.52|1835.22|1834.17|1833.77|585
1676484300000|2023-02-15 18:05:00|1834.29|1833.99|1834.91|1834.61|1835.3|1834.95|1833.9|1833.6|634
1676484600000|2023-02-15 18:10:00|1835.01|1834.51|1834.84|1834.54|1835.47|1835.12|1834.37|1833.97|630
1676484900000|2023-02-15 18:15:00|1834.85|1834.55|1834.92|1834.42|1835.15|1834.75|1834.05|1833.67|565
1676485200000|2023-02-15 18:20:00|1834.93|1834.43|1834.66|1834.36|1835.27|1834.9|1834.09|1833.71|665
1676485500000|2023-02-15 18:25:00|1834.7|1834.4|1834.91|1834.61|1835.82|1835.52|1834.4|1834.07|832
1676485800000|2023-02-15 18:30:00|1835.01|1834.71|1834.34|1834.04|1835.98|1835.66|1834.13|1833.8|678
1676486100000|2023-02-15 18:35:00|1834.36|1834.06|1835.02|1834.72|1835.08|1834.74|1834.21|1833.88|544
1676486400000|2023-02-15 18:40:00|1835|1834.7|1836.14|1835.84|1836.24|1835.93|1834.67|1834.37|593
1676486700000|2023-02-15 18:45:00|1836.13|1835.83|1836.05|1835.75|1836.81|1836.51|1835.98|1835.63|710
1676487000000|2023-02-15 18:50:00|1836.06|1835.76|1836.17|1835.87|1836.29|1835.97|1835.48|1835.14|594
1676487300000|2023-02-15 18:55:00|1836.16|1835.86|1836.19|1835.69|1836.49|1836.19|1835.68|1835.3|507
1676487600000|2023-02-15 19:00:00|1836.2|1835.7|1836.92|1836.62|1837.24|1836.85|1836.17|1835.7|556
1676487900000|2023-02-15 19:05:00|1837.01|1836.51|1837.39|1836.89|1837.48|1837.11|1836.87|1836.51|518
1676488200000|2023-02-15 19:10:00|1837.29|1836.99|1837.77|1837.47|1838.01|1837.69|1837.16|1836.75|440
1676488500000|2023-02-15 19:15:00|1837.85|1837.55|1836.76|1836.46|1838.07|1837.68|1836.63|1836.33|473
1676488800000|2023-02-15 19:20:00|1836.77|1836.47|1837.63|1837.33|1837.64|1837.34|1836.64|1836.27|439
1676489100000|2023-02-15 19:25:00|1837.64|1837.34|1836.65|1836.35|1838.25|1837.86|1836.37|1835.99|649
1676489400000|2023-02-15 19:30:00|1836.69|1836.39|1836.43|1836.13|1837.58|1837.18|1836.21|1835.89|545
1676489700000|2023-02-15 19:35:00|1836.42|1836.12|1836.35|1836.05|1836.83|1836.46|1835.8|1835.43|485
1676490000000|2023-02-15 19:40:00|1836.29|1835.99|1836.91|1836.41|1837.07|1836.77|1836.29|1835.99|385
1676490300000|2023-02-15 19:45:00|1836.9|1836.4|1835.69|1835.39|1836.9|1836.4|1835.24|1834.9|509
1676490600000|2023-02-15 19:50:00|1835.71|1835.41|1835.8|1835.3|1835.96|1835.56|1835.32|1835.02|416
1676490900000|2023-02-15 19:55:00|1835.71|1835.41|1835.66|1835.36|1835.96|1835.55|1835.36|1834.98|533
1676491200000|2023-02-15 20:00:00|1835.65|1835.35|1835.68|1835.38|1836.37|1835.97|1835.39|1835|432
1676491500000|2023-02-15 20:05:00|1835.67|1835.37|1835.99|1835.69|1836.01|1835.71|1835.62|1835.23|358
1676491800000|2023-02-15 20:10:00|1835.97|1835.67|1835.29|1834.99|1836.34|1836.04|1835.28|1834.98|402
1676492100000|2023-02-15 20:15:00|1835.28|1834.98|1835.63|1835.33|1835.74|1835.36|1835.03|1834.73|367
1676492400000|2023-02-15 20:20:00|1835.6|1835.3|1835.6|1835.3|1835.95|1835.54|1835.33|1834.92|407
1676492700000|2023-02-15 20:25:00|1835.65|1835.35|1835.95|1835.65|1836.17|1835.82|1835.07|1834.77|427
1676493000000|2023-02-15 20:30:00|1835.94|1835.64|1836.43|1836.13|1836.76|1836.41|1835.92|1835.54|430
1676493300000|2023-02-15 20:35:00|1836.44|1836.14|1836.51|1836.01|1836.76|1836.37|1835.75|1835.38|419
1676493600000|2023-02-15 20:40:00|1836.39|1836.09|1836.76|1836.46|1836.83|1836.53|1836.35|1836.02|435
1676493900000|2023-02-15 20:45:00|1836.81|1836.51|1837.29|1836.99|1837.46|1837.16|1836.65|1836.26|481
1676494200000|2023-02-15 20:50:00|1837.33|1837.03|1836.83|1836.53|1837.78|1837.41|1836.67|1836.37|403
1676494500000|2023-02-15 20:55:00|1836.84|1836.54|1837.78|1837.48|1838.46|1838.16|1836.75|1836.35|711
1676494800000|2023-02-15 21:00:00|1837.75|1837.45|1838.05|1837.75|1838.17|1837.76|1837.19|1836.82|442
1676495100000|2023-02-15 21:05:00|1838.06|1837.76|1838.11|1837.81|1838.52|1838.14|1837.81|1837.48|352
1676495400000|2023-02-15 21:10:00|1838.12|1837.82|1838.42|1837.92|1838.42|1838.12|1837.94|1837.54|228
1676495700000|2023-02-15 21:15:00|1838.43|1837.93|1838.64|1838.14|1838.91|1838.6|1838.26|1837.9|239
1676496000000|2023-02-15 21:20:00|1838.53|1838.23|1837.42|1836.92|1838.71|1838.3|1836.81|1836.45|411
1676496300000|2023-02-15 21:25:00|1837.41|1836.91|1837.07|1836.57|1837.66|1837.22|1836.93|1836.56|392
1676496600000|2023-02-15 21:30:00|1837.09|1836.59|1837.16|1836.66|1837.37|1836.87|1836.93|1836.53|258
1676496900000|2023-02-15 21:35:00|1837.14|1836.64|1837.12|1836.82|1837.35|1836.95|1836.95|1836.58|275
1676497200000|2023-02-15 21:40:00|1837.13|1836.83|1836.77|1836.27|1837.23|1836.83|1836.63|1836.2|210
1676497500000|2023-02-15 21:45:00|1836.74|1836.24|1836.8|1836.3|1836.9|1836.41|1836.52|1836.08|157
1676497800000|2023-02-15 21:50:00|1836.81|1836.31|1836.35|1836.05|1836.86|1836.41|1836.35|1835.95|176
1676498100000|2023-02-15 21:55:00|1836.46|1835.96|1836.21|1835.71|1836.85|1836.35|1836.02|1835.61|221
1676502000000|2023-02-15 23:00:00|1836.28|1835.78|1836.94|1836.44|1837.06|1836.56|1836.28|1835.78|288
1676502300000|2023-02-15 23:05:00|1836.9|1836.4|1837.23|1836.73|1837.27|1836.77|1836.67|1836.24|206
1676502600000|2023-02-15 23:10:00|1837.2|1836.7|1837.11|1836.61|1837.44|1836.94|1836.87|1836.37|169
1676502900000|2023-02-15 23:15:00|1837.16|1836.66|1836.58|1836.08|1837.16|1836.66|1836.32|1835.98|281
1676503200000|2023-02-15 23:20:00|1836.61|1836.11|1836.67|1836.37|1836.79|1836.38|1836.31|1835.92|182
1676503500000|2023-02-15 23:25:00|1836.77|1836.27|1837.27|1836.77|1837.27|1836.8|1836.77|1836.27|152
1676503800000|2023-02-15 23:30:00|1837.28|1836.78|1836.27|1835.97|1837.46|1837.01|1836.26|1835.88|260
1676504100000|2023-02-15 23:35:00|1836.29|1835.99|1836.57|1836.07|1836.95|1836.47|1835.75|1835.45|384
1676504400000|2023-02-15 23:40:00|1836.56|1836.06|1836.69|1836.19|1836.86|1836.39|1836.54|1836.06|197
1676504700000|2023-02-15 23:45:00|1836.68|1836.18|1836.44|1835.94|1836.68|1836.3|1836.08|1835.66|282
1676505000000|2023-02-15 23:50:00|1836.47|1835.97|1836.57|1836.07|1836.95|1836.53|1836.08|1835.7|267
1676505300000|2023-02-15 23:55:00|1836.62|1836.12|1836.72|1836.22|1836.85|1836.49|1836.39|1836|223
1676505600000|2023-02-16 00:00:00|1836.71|1836.21|1838.09|1837.59|1838.24|1837.74|1836.58|1836.2|479
1676505900000|2023-02-16 00:05:00|1838.07|1837.57|1837.71|1837.41|1838.13|1837.77|1837.25|1836.95|375
1676506200000|2023-02-16 00:10:00|1837.75|1837.45|1837.32|1837.02|1837.84|1837.45|1837.22|1836.84|290
1676506500000|2023-02-16 00:15:00|1837.41|1836.91|1837.11|1836.61|1837.52|1837.14|1836.89|1836.49|329
1676506800000|2023-02-16 00:20:00|1837.1|1836.6|1837.12|1836.62|1837.19|1836.72|1836.51|1836.14|366
1676507100000|2023-02-16 00:25:00|1837.13|1836.63|1837.18|1836.68|1837.44|1837.05|1836.7|1836.32|371
1676507400000|2023-02-16 00:30:00|1837.08|1836.78|1836.33|1836.03|1837.18|1836.79|1835.93|1835.46|813
1676507700000|2023-02-16 00:35:00|1836.36|1836.06|1836.75|1836.45|1836.96|1836.61|1836.1|1835.79|584
1676508000000|2023-02-16 00:40:00|1836.67|1836.37|1836.16|1835.86|1837.03|1836.65|1836.16|1835.74|559
1676508300000|2023-02-16 00:45:00|1836.17|1835.87|1835.77|1835.27|1836.33|1835.94|1835.53|1835.23|606
1676508600000|2023-02-16 00:50:00|1835.68|1835.38|1835.97|1835.67|1836.48|1836.12|1835.64|1835.29|629
1676508900000|2023-02-16 00:55:00|1835.81|1835.51|1835.59|1835.29|1836.28|1835.91|1835.49|1835.1|471
1676509200000|2023-02-16 01:00:00|1835.58|1835.28|1835.46|1835.16|1835.8|1835.42|1834.71|1834.31|662
1676509500000|2023-02-16 01:05:00|1835.5|1835.2|1836.22|1835.92|1836.61|1836.28|1835.48|1835.09|579
1676509800000|2023-02-16 01:10:00|1836.2|1835.9|1836.84|1836.34|1836.94|1836.56|1836.07|1835.73|573
1676510100000|2023-02-16 01:15:00|1836.73|1836.43|1836.29|1835.99|1836.96|1836.55|1836.25|1835.86|544
1676510400000|2023-02-16 01:20:00|1836.4|1835.9|1837.3|1836.8|1837.63|1837.21|1836.27|1835.86|548
1676510700000|2023-02-16 01:25:00|1837.21|1836.91|1838.61|1838.31|1838.75|1838.35|1837.13|1836.76|484
1676511000000|2023-02-16 01:30:00|1838.62|1838.32|1840.24|1839.94|1842.08|1841.59|1838.54|1838.14|1216
1676511300000|2023-02-16 01:35:00|1840.34|1839.84|1841.06|1840.76|1841.38|1841.02|1839.82|1839.39|801
1676511600000|2023-02-16 01:40:00|1841.07|1840.77|1841.07|1840.77|1842.1|1841.68|1840.9|1840.57|861
1676511900000|2023-02-16 01:45:00|1841.09|1840.79|1841.62|1841.32|1841.91|1841.53|1840.56|1840.17|733
1676512200000|2023-02-16 01:50:00|1841.61|1841.31|1842.27|1841.77|1842.35|1842|1841.13|1840.79|647
1676512500000|2023-02-16 01:55:00|1842.29|1841.79|1841.59|1841.29|1842.57|1842.1|1841.43|1841.03|641
1676512800000|2023-02-16 02:00:00|1841.58|1841.28|1842.55|1842.05|1842.59|1842.29|1841.35|1840.96|579
1676513100000|2023-02-16 02:05:00|1842.56|1842.06|1841.74|1841.24|1842.56|1842.14|1841.63|1841.23|559
1676513400000|2023-02-16 02:10:00|1841.76|1841.26|1841.44|1840.94|1841.86|1841.43|1841.06|1840.63|405
1676513700000|2023-02-16 02:15:00|1841.45|1840.95|1841.87|1841.37|1842.11|1841.72|1841.1|1840.72|518
1676514000000|2023-02-16 02:20:00|1841.89|1841.39|1841.85|1841.35|1842.07|1841.69|1840.96|1840.62|585
1676514300000|2023-02-16 02:25:00|1841.84|1841.34|1841.43|1840.93|1841.94|1841.55|1841.26|1840.86|438
1676514600000|2023-02-16 02:30:00|1841.28|1840.98|1841.83|1841.53|1842.06|1841.67|1841.16|1840.79|649
1676514900000|2023-02-16 02:35:00|1841.92|1841.42|1842.35|1841.85|1842.86|1842.5|1841.82|1841.42|825
1676515200000|2023-02-16 02:40:00|1842.25|1841.95|1842.66|1842.36|1842.89|1842.5|1842.08|1841.68|533
1676515500000|2023-02-16 02:45:00|1842.64|1842.34|1842.23|1841.73|1842.88|1842.48|1842.19|1841.73|474
1676515800000|2023-02-16 02:50:00|1842.26|1841.76|1842.38|1842.08|1842.58|1842.18|1841.89|1841.51|302
1676516100000|2023-02-16 02:55:00|1842.4|1842.1|1842.55|1842.05|1842.81|1842.4|1842.16|1841.76|413
1676516400000|2023-02-16 03:00:00|1842.45|1842.15|1841.98|1841.48|1842.76|1842.39|1841.91|1841.44|393
1676516700000|2023-02-16 03:05:00|1841.87|1841.57|1842.19|1841.69|1842.4|1842|1841.27|1840.88|428
1676517000000|2023-02-16 03:10:00|1842.2|1841.7|1841.5|1841.2|1842.29|1841.92|1841.49|1841.09|435
1676517300000|2023-02-16 03:15:00|1841.59|1841.09|1841.29|1840.79|1841.7|1841.36|1841.09|1840.7|394
1676517600000|2023-02-16 03:20:00|1841.31|1840.81|1841.1|1840.6|1841.89|1841.39|1840.93|1840.56|381
1676517900000|2023-02-16 03:25:00|1841.07|1840.57|1841.27|1840.77|1841.37|1841.03|1840.75|1840.32|380
1676518200000|2023-02-16 03:30:00|1841.26|1840.76|1839.86|1839.56|1841.5|1841.1|1839.84|1839.43|467
1676518500000|2023-02-16 03:35:00|1840|1839.7|1840.49|1839.99|1840.62|1840.2|1839.68|1839.21|578
1676518800000|2023-02-16 03:40:00|1840.5|1840|1840.43|1839.93|1840.73|1840.33|1840.25|1839.87|268
1676519100000|2023-02-16 03:45:00|1840.44|1839.94|1840.97|1840.47|1841|1840.57|1840.26|1839.88|344
1676519400000|2023-02-16 03:50:00|1840.96|1840.46|1840.16|1839.86|1841.17|1840.77|1840.09|1839.77|375
1676519700000|2023-02-16 03:55:00|1840.27|1839.77|1840.78|1840.28|1840.85|1840.55|1839.94|1839.54|321
1676520000000|2023-02-16 04:00:00|1840.75|1840.25|1840.72|1840.22|1841.35|1840.96|1840.59|1840.22|351
1676520300000|2023-02-16 04:05:00|1840.75|1840.25|1841.04|1840.74|1841.32|1840.87|1840.4|1839.96|272
1676520600000|2023-02-16 04:10:00|1841.15|1840.65|1840.22|1839.72|1841.25|1840.88|1840.07|1839.68|259
1676520900000|2023-02-16 04:15:00|1840.23|1839.73|1839.92|1839.62|1840.48|1839.99|1839.89|1839.59|160
1676521200000|2023-02-16 04:20:00|1840.02|1839.52|1840.03|1839.53|1840.25|1839.75|1839.7|1839.2|214
1676521500000|2023-02-16 04:25:00|1840.02|1839.52|1840|1839.5|1840.23|1839.85|1839.67|1839.17|318
1676521800000|2023-02-16 04:30:00|1839.98|1839.48|1840.38|1839.88|1840.55|1840.05|1839.92|1839.45|274
1676522100000|2023-02-16 04:35:00|1840.4|1839.9|1840.4|1839.9|1840.7|1840.24|1840.25|1839.76|227
1676522400000|2023-02-16 04:40:00|1840.39|1839.89|1840.46|1839.96|1840.66|1840.26|1840.32|1839.87|239
1676522700000|2023-02-16 04:45:00|1840.48|1839.98|1840.42|1839.92|1840.74|1840.34|1840.26|1839.8|351
1676523000000|2023-02-16 04:50:00|1840.43|1839.93|1840.68|1840.18|1840.77|1840.38|1840.25|1839.77|292
1676523300000|2023-02-16 04:55:00|1840.67|1840.17|1839.69|1839.19|1840.69|1840.28|1839.57|1839.17|199
1676523600000|2023-02-16 05:00:00|1839.71|1839.21|1840.64|1840.14|1840.73|1840.33|1839.61|1839.21|370
1676523900000|2023-02-16 05:05:00|1840.62|1840.12|1841.61|1841.31|1841.89|1841.54|1840.15|1839.74|549
1676524200000|2023-02-16 05:10:00|1841.71|1841.21|1840.5|1840.2|1841.88|1841.58|1840.47|1840.06|379
1676524500000|2023-02-16 05:15:00|1840.49|1840.19|1840.09|1839.59|1840.68|1840.33|1839.98|1839.59|287
1676524800000|2023-02-16 05:20:00|1839.97|1839.67|1838.49|1837.99|1840.05|1839.73|1838.24|1837.85|518
1676525100000|2023-02-16 05:25:00|1838.48|1837.98|1838.22|1837.92|1838.51|1838.04|1837.71|1837.27|401
1676525400000|2023-02-16 05:30:00|1838.21|1837.91|1837.07|1836.57|1838.88|1838.49|1836.9|1836.56|590
1676525700000|2023-02-16 05:35:00|1837.08|1836.58|1837.69|1837.39|1837.87|1837.46|1836.89|1836.45|543
1676526000000|2023-02-16 05:40:00|1837.7|1837.4|1838.1|1837.6|1838.18|1837.75|1837.31|1836.89|467
1676526300000|2023-02-16 05:45:00|1838.09|1837.59|1836.46|1835.96|1838.33|1837.98|1835.52|1835.22|856
1676526600000|2023-02-16 05:50:00|1836.47|1835.97|1836.44|1835.94|1836.95|1836.52|1835.94|1835.56|604
1676526900000|2023-02-16 05:55:00|1836.45|1835.95|1837.25|1836.95|1837.4|1837.02|1836.44|1835.94|447
1676527200000|2023-02-16 06:00:00|1837.26|1836.96|1837.6|1837.3|1838.36|1837.98|1837.25|1836.86|484
1676527500000|2023-02-16 06:05:00|1837.7|1837.2|1837.05|1836.55|1837.94|1837.54|1836.83|1836.42|548
1676527800000|2023-02-16 06:10:00|1837.04|1836.54|1836.18|1835.68|1837.33|1836.92|1835.85|1835.44|493
1676528100000|2023-02-16 06:15:00|1836.19|1835.69|1835.83|1835.33|1836.19|1835.74|1835.56|1835.15|447
1676528400000|2023-02-16 06:20:00|1835.86|1835.36|1836.5|1836|1836.61|1836.19|1835.49|1835.07|465
1676528700000|2023-02-16 06:25:00|1836.51|1836.01|1835.69|1835.19|1836.57|1836.15|1834.76|1834.4|602
1676529000000|2023-02-16 06:30:00|1835.62|1835.32|1835.63|1835.33|1835.86|1835.53|1834.53|1834.14|554
1676529300000|2023-02-16 06:35:00|1835.71|1835.21|1836.03|1835.53|1837.06|1836.68|1835.58|1835.18|578
1676529600000|2023-02-16 06:40:00|1836.04|1835.54|1835.39|1834.89|1836.04|1835.6|1835.13|1834.74|541
1676529900000|2023-02-16 06:45:00|1835.41|1834.91|1836.62|1836.32|1837.07|1836.63|1835.37|1834.91|547
1676530200000|2023-02-16 06:50:00|1836.61|1836.31|1836.48|1835.98|1837.72|1837.41|1836.31|1835.93|584
1676530500000|2023-02-16 06:55:00|1836.51|1836.01|1836.7|1836.2|1837.18|1836.81|1836.37|1836.01|463
1676530800000|2023-02-16 07:00:00|1836.69|1836.19|1837.34|1836.84|1838.89|1838.55|1835.88|1835.58|852
1676531100000|2023-02-16 07:05:00|1837.33|1836.83|1838.02|1837.52|1838.69|1838.27|1837.11|1836.74|769
1676531400000|2023-02-16 07:10:00|1838.01|1837.51|1838.8|1838.3|1839.66|1839.26|1837.86|1837.46|745
1676531700000|2023-02-16 07:15:00|1838.84|1838.34|1839.05|1838.75|1839.19|1838.84|1837.93|1837.63|688
1676532000000|2023-02-16 07:20:00|1839.04|1838.74|1839.74|1839.24|1840.57|1840.27|1839.01|1838.6|859
1676532300000|2023-02-16 07:25:00|1839.75|1839.25|1839.58|1839.28|1839.77|1839.36|1839.11|1838.73|565
1676532600000|2023-02-16 07:30:00|1839.65|1839.15|1840.25|1839.75|1840.3|1840|1839.16|1838.73|691
1676532900000|2023-02-16 07:35:00|1840.24|1839.74|1839.8|1839.5|1840.46|1840.09|1839.49|1839.08|612
1676533200000|2023-02-16 07:40:00|1839.79|1839.49|1839.66|1839.36|1840.62|1840.24|1839.63|1839.2|637
1676533500000|2023-02-16 07:45:00|1839.76|1839.26|1840.02|1839.72|1840.31|1840.01|1839.54|1839.19|542
1676533800000|2023-02-16 07:50:00|1840.03|1839.73|1841.03|1840.53|1841.04|1840.65|1839.86|1839.52|578
1676534100000|2023-02-16 07:55:00|1841.02|1840.52|1841.56|1841.26|1841.68|1841.29|1840.41|1840.01|555
1676534400000|2023-02-16 08:00:00|1841.46|1841.16|1841.38|1841.08|1842.06|1841.69|1840.5|1840.13|966
1676534700000|2023-02-16 08:05:00|1841.39|1841.09|1843.22|1842.72|1843.44|1843.14|1841.18|1840.79|1041
1676535000000|2023-02-16 08:10:00|1843.24|1842.74|1842.55|1842.25|1843.48|1843.18|1842.53|1842.14|803
1676535300000|2023-02-16 08:15:00|1842.54|1842.24|1843.07|1842.77|1845.14|1844.74|1842.47|1842.13|992
1676535600000|2023-02-16 08:20:00|1843.19|1842.69|1842.66|1842.36|1843.97|1843.66|1842.64|1842.32|730
1676535900000|2023-02-16 08:25:00|1842.67|1842.37|1842.39|1842.09|1843.37|1842.97|1842.28|1841.94|739
1676536200000|2023-02-16 08:30:00|1842.42|1842.12|1840.19|1839.89|1842.67|1842.31|1840.19|1839.8|960
1676536500000|2023-02-16 08:35:00|1840.2|1839.9|1840.14|1839.84|1840.79|1840.45|1839.66|1839.29|818
1676536800000|2023-02-16 08:40:00|1840.15|1839.85|1838.74|1838.44|1840.46|1840.07|1838.39|1838|729
1676537100000|2023-02-16 08:45:00|1838.73|1838.43|1838.02|1837.72|1838.88|1838.47|1837.78|1837.45|796
1676537400000|2023-02-16 08:50:00|1838.05|1837.75|1838.19|1837.89|1838.5|1838.1|1836.88|1836.48|730
1676537700000|2023-02-16 08:55:00|1838.18|1837.88|1837.84|1837.54|1838.71|1838.41|1837.72|1837.34|638
1676538000000|2023-02-16 09:00:00|1837.95|1837.45|1838.71|1838.41|1838.71|1838.41|1837.52|1837.2|650
1676538300000|2023-02-16 09:05:00|1838.81|1838.31|1839.76|1839.26|1840.45|1840.05|1838.39|1838.06|827
1676538600000|2023-02-16 09:10:00|1839.75|1839.25|1839.99|1839.69|1840.34|1840|1839.19|1838.82|577
1676538900000|2023-02-16 09:15:00|1839.98|1839.68|1839.5|1839.2|1840.12|1839.8|1839.4|1838.98|562
1676539200000|2023-02-16 09:20:00|1839.57|1839.07|1838.68|1838.38|1839.57|1839.09|1838.5|1838.18|506
1676539500000|2023-02-16 09:25:00|1838.78|1838.28|1838.56|1838.26|1838.83|1838.47|1838.07|1837.68|541
1676539800000|2023-02-16 09:30:00|1838.59|1838.29|1837.56|1837.06|1838.69|1838.3|1837.29|1836.94|541
1676540100000|2023-02-16 09:35:00|1837.55|1837.05|1836.22|1835.72|1837.84|1837.46|1836.05|1835.62|732
1676540400000|2023-02-16 09:40:00|1836.11|1835.81|1836.35|1836.05|1836.52|1836.22|1835.02|1834.72|764
1676540700000|2023-02-16 09:45:00|1836.43|1836.13|1835.92|1835.42|1836.63|1836.33|1835.58|1835.18|661
1676541000000|2023-02-16 09:50:00|1835.93|1835.43|1836.02|1835.72|1836.16|1835.82|1835.38|1834.98|622
1676541300000|2023-02-16 09:55:00|1836.05|1835.75|1835.87|1835.37|1836.66|1836.29|1835.66|1835.29|529
1676541600000|2023-02-16 10:00:00|1835.85|1835.35|1836.6|1836.1|1836.67|1836.31|1835.73|1835.35|586
1676541900000|2023-02-16 10:05:00|1836.52|1836.22|1836.82|1836.32|1837.34|1836.88|1836.49|1836.19|468
1676542200000|2023-02-16 10:10:00|1836.81|1836.31|1836.9|1836.4|1837.28|1836.89|1836.73|1836.29|403
1676542500000|2023-02-16 10:15:00|1836.87|1836.37|1837.35|1837.05|1837.76|1837.33|1836.39|1835.95|490
1676542800000|2023-02-16 10:20:00|1837.39|1837.09|1836.49|1836.19|1837.5|1837.14|1836.38|1835.98|409
1676543100000|2023-02-16 10:25:00|1836.47|1836.17|1837.78|1837.28|1837.81|1837.31|1836.47|1836.08|428
1676543400000|2023-02-16 10:30:00|1837.79|1837.29|1838.08|1837.78|1838.38|1837.98|1837.52|1837.14|582
1676543700000|2023-02-16 10:35:00|1838.09|1837.79|1839.46|1838.96|1839.58|1839.18|1838.07|1837.67|499
1676544000000|2023-02-16 10:40:00|1839.45|1838.95|1838.34|1838.04|1839.45|1839.05|1838.17|1837.76|475
1676544300000|2023-02-16 10:45:00|1838.35|1838.05|1838.64|1838.34|1838.86|1838.47|1838.23|1837.78|455
1676544600000|2023-02-16 10:50:00|1838.75|1838.25|1838.15|1837.65|1838.89|1838.52|1837.5|1837.14|464
1676544900000|2023-02-16 10:55:00|1838.14|1837.64|1838.46|1837.96|1838.71|1838.32|1837.68|1837.31|477
1676545200000|2023-02-16 11:00:00|1838.38|1838.08|1838|1837.7|1838.69|1838.3|1837.43|1837.06|568
1676545500000|2023-02-16 11:05:00|1838.01|1837.71|1838.53|1838.23|1838.68|1838.29|1837.73|1837.33|423
1676545800000|2023-02-16 11:10:00|1838.63|1838.13|1838.31|1837.81|1838.77|1838.39|1838.23|1837.8|442
1676546100000|2023-02-16 11:15:00|1838.19|1837.89|1837.39|1836.89|1838.25|1837.92|1837.18|1836.78|496
1676546400000|2023-02-16 11:20:00|1837.4|1836.9|1837.53|1837.03|1837.87|1837.49|1836.7|1836.32|435
1676546700000|2023-02-16 11:25:00|1837.43|1837.13|1836.77|1836.47|1837.7|1837.3|1836.71|1836.35|575
1676547000000|2023-02-16 11:30:00|1836.78|1836.48|1837.58|1837.28|1837.83|1837.51|1836.2|1835.78|521
1676547300000|2023-02-16 11:35:00|1837.38|1837.08|1837.28|1836.98|1837.98|1837.65|1837.11|1836.71|457
1676547600000|2023-02-16 11:40:00|1837.27|1836.97|1836.97|1836.67|1837.5|1837.2|1836.8|1836.42|387
1676547900000|2023-02-16 11:45:00|1836.94|1836.64|1836.76|1836.46|1837.14|1836.77|1836.59|1836.21|401
1676548200000|2023-02-16 11:50:00|1836.75|1836.45|1836.76|1836.26|1836.95|1836.6|1835.52|1835.15|524
1676548500000|2023-02-16 11:55:00|1836.75|1836.25|1837.71|1837.21|1837.95|1837.47|1836.48|1836.09|559
1676548800000|2023-02-16 12:00:00|1837.58|1837.28|1837.12|1836.62|1837.77|1837.36|1836.9|1836.51|653
1676549100000|2023-02-16 12:05:00|1837.11|1836.61|1837.6|1837.1|1837.6|1837.13|1836.56|1836.06|494
1676549400000|2023-02-16 12:10:00|1837.61|1837.11|1837.51|1837.01|1838.17|1837.75|1837.4|1837|395
1676549700000|2023-02-16 12:15:00|1837.52|1837.02|1838.32|1837.82|1838.56|1838.16|1837.32|1836.89|404
1676550000000|2023-02-16 12:20:00|1838.23|1837.93|1838.61|1838.11|1838.95|1838.59|1837.73|1837.31|519
1676550300000|2023-02-16 12:25:00|1838.62|1838.12|1837.48|1836.98|1838.62|1838.12|1837.18|1836.88|582
1676550600000|2023-02-16 12:30:00|1837.52|1837.02|1836.8|1836.3|1837.52|1837.08|1836.04|1835.74|607
1676550900000|2023-02-16 12:35:00|1836.75|1836.25|1837.96|1837.66|1838.05|1837.66|1836.66|1836.23|559
1676551200000|2023-02-16 12:40:00|1837.95|1837.65|1838.85|1838.55|1839.19|1838.69|1837.9|1837.5|547
1676551500000|2023-02-16 12:45:00|1838.84|1838.54|1838.97|1838.67|1839.25|1838.75|1838.47|1838.07|474
1676551800000|2023-02-16 12:50:00|1838.96|1838.66|1840.28|1839.78|1840.38|1839.97|1838.6|1838.1|648
1676552100000|2023-02-16 12:55:00|1840.17|1839.87|1840.07|1839.77|1840.29|1839.93|1839.37|1839|626
1676552400000|2023-02-16 13:00:00|1840.06|1839.76|1839.26|1838.76|1840.72|1840.28|1838.95|1838.57|924
1676552700000|2023-02-16 13:05:00|1839.17|1838.87|1839.52|1839.22|1840.16|1839.78|1839.08|1838.68|801
1676553000000|2023-02-16 13:10:00|1839.62|1839.12|1838.8|1838.5|1839.65|1839.26|1838.78|1838.4|781
1676553300000|2023-02-16 13:15:00|1838.81|1838.51|1838.91|1838.61|1839.46|1839.07|1838.38|1838.08|789
1676553600000|2023-02-16 13:20:00|1838.92|1838.62|1836.78|1836.48|1838.92|1838.62|1836.06|1835.73|1062
1676553900000|2023-02-16 13:25:00|1836.75|1836.45|1836.73|1836.23|1836.92|1836.58|1835.95|1835.53|833
1676554200000|2023-02-16 13:30:00|1836.61|1836.31|1835.32|1834.82|1836.69|1836.39|1831.31|1830.14|1834
1676554500000|2023-02-16 13:35:00|1835.19|1834.69|1837.25|1836.75|1838.16|1837.86|1834.65|1834.29|1579
1676554800000|2023-02-16 13:40:00|1837.2|1836.9|1835.44|1834.94|1837.87|1837.57|1832.98|1832.68|1513
1676555100000|2023-02-16 13:45:00|1835.43|1834.93|1830.52|1830.02|1835.43|1834.97|1827.89|1827.59|2003
1676555400000|2023-02-16 13:50:00|1830.46|1829.96|1831.17|1830.87|1833.15|1832.73|1829.41|1829.05|1647
1676555700000|2023-02-16 13:55:00|1831.18|1830.88|1831.02|1830.72|1831.49|1831.17|1829.64|1829.3|1319
1676556000000|2023-02-16 14:00:00|1830.96|1830.66|1834.32|1834.02|1834.84|1834.49|1830.68|1830.37|1457
1676556300000|2023-02-16 14:05:00|1834.36|1834.06|1835.28|1834.98|1835.78|1835.48|1833.92|1833.62|1264
1676556600000|2023-02-16 14:10:00|1835.33|1835.03|1835.39|1835.09|1837.46|1837.06|1835.11|1834.81|1164
1676556900000|2023-02-16 14:15:00|1835.38|1835.08|1833.61|1833.31|1835.85|1835.48|1833.01|1832.66|1235
1676557200000|2023-02-16 14:20:00|1833.6|1833.3|1833.89|1833.59|1834.24|1833.9|1833.13|1832.83|952
1676557500000|2023-02-16 14:25:00|1833.9|1833.6|1832|1831.5|1834.12|1833.82|1831.45|1831.15|1024
1676557800000|2023-02-16 14:30:00|1831.86|1831.56|1831.46|1831.16|1833.71|1833.39|1831.33|1830.93|1511
1676558100000|2023-02-16 14:35:00|1831.45|1831.15|1832.21|1831.91|1832.5|1832.12|1829.85|1829.55|1417
1676558400000|2023-02-16 14:40:00|1832.25|1831.95|1831.28|1830.98|1833.16|1832.77|1831.27|1830.95|1282
1676558700000|2023-02-16 14:45:00|1831.22|1830.92|1830.29|1829.99|1831.82|1831.52|1830.08|1829.59|1323
1676559000000|2023-02-16 14:50:00|1830.28|1829.98|1828.67|1828.37|1830.8|1830.5|1828.05|1827.75|1403
1676559300000|2023-02-16 14:55:00|1828.66|1828.36|1829.04|1828.74|1830.37|1829.98|1828.51|1828.21|1241
1676559600000|2023-02-16 15:00:00|1829.03|1828.73|1828.1|1827.8|1830.49|1830.19|1827.93|1827.54|1438
1676559900000|2023-02-16 15:05:00|1828.07|1827.77|1829.77|1829.27|1829.85|1829.47|1827.83|1827.53|1326
1676560200000|2023-02-16 15:10:00|1829.65|1829.35|1831.85|1831.55|1832.98|1832.68|1829.33|1829.03|1347
1676560500000|2023-02-16 15:15:00|1831.87|1831.57|1832.01|1831.71|1832.18|1831.88|1830.9|1830.51|1170
1676560800000|2023-02-16 15:20:00|1831.99|1831.69|1831.56|1831.26|1834.06|1833.76|1831.42|1831.12|1157
1676561100000|2023-02-16 15:25:00|1831.58|1831.28|1832.66|1832.36|1833.2|1832.9|1831.58|1831.28|987
1676561400000|2023-02-16 15:30:00|1832.65|1832.35|1834.64|1834.34|1834.75|1834.45|1832.22|1831.92|1181
1676561700000|2023-02-16 15:35:00|1834.61|1834.31|1835.51|1835.21|1836.06|1835.76|1833.79|1833.49|1281
1676562000000|2023-02-16 15:40:00|1835.5|1835.2|1833.03|1832.73|1835.58|1835.2|1832.33|1831.94|1067
1676562300000|2023-02-16 15:45:00|1833.07|1832.77|1833.79|1833.49|1833.99|1833.69|1833.02|1832.68|1047
1676562600000|2023-02-16 15:50:00|1833.89|1833.39|1834.84|1834.34|1835.03|1834.67|1833.17|1832.87|1112
1676562900000|2023-02-16 15:55:00|1834.82|1834.32|1834.79|1834.49|1835.18|1834.88|1833.76|1833.36|1061
1676563200000|2023-02-16 16:00:00|1834.8|1834.5|1835.45|1835.15|1836.33|1835.94|1834.45|1834.1|984
1676563500000|2023-02-16 16:05:00|1835.46|1835.16|1833.84|1833.54|1835.48|1835.18|1833.68|1833.36|901
1676563800000|2023-02-16 16:10:00|1833.93|1833.43|1833.28|1832.78|1834.46|1834.08|1833.11|1832.74|747
1676564100000|2023-02-16 16:15:00|1833.23|1832.93|1833.51|1833.21|1834|1833.7|1832.59|1832.26|806
1676564400000|2023-02-16 16:20:00|1833.5|1833.2|1834.09|1833.79|1834.28|1833.98|1833.09|1832.79|804
1676564700000|2023-02-16 16:25:00|1834.16|1833.86|1837.06|1836.76|1837.08|1836.78|1834.16|1833.86|1008
1676565000000|2023-02-16 16:30:00|1837.1|1836.8|1836.85|1836.55|1839.32|1839.02|1836.52|1836.22|1350
1676565300000|2023-02-16 16:35:00|1836.83|1836.53|1837.69|1837.39|1837.99|1837.69|1836.36|1836|1124
1676565600000|2023-02-16 16:40:00|1837.66|1837.36|1837.96|1837.66|1838.41|1838.11|1836.91|1836.61|975
1676565900000|2023-02-16 16:45:00|1837.95|1837.65|1842.83|1842.53|1843.29|1842.99|1837.95|1837.65|1430
1676566200000|2023-02-16 16:50:00|1842.84|1842.54|1840.79|1840.49|1843.28|1842.98|1840.66|1840.28|1229
1676566500000|2023-02-16 16:55:00|1840.76|1840.46|1841.13|1840.83|1842.1|1841.8|1840.17|1839.86|1070
1676566800000|2023-02-16 17:00:00|1841.1|1840.8|1839.8|1839.5|1841.71|1841.41|1839.68|1839.38|1023
1676567100000|2023-02-16 17:05:00|1839.79|1839.49|1839.19|1838.89|1840.43|1840.09|1838.37|1838.07|1051
1676567400000|2023-02-16 17:10:00|1839.32|1838.82|1839.7|1839.4|1840.2|1839.9|1838.89|1838.51|751
1676567700000|2023-02-16 17:15:00|1839.69|1839.39|1840.69|1840.39|1841.17|1840.8|1839.43|1839.09|865
1676568000000|2023-02-16 17:20:00|1840.7|1840.4|1843.06|1842.76|1843.31|1843.01|1840.45|1840.12|931
1676568300000|2023-02-16 17:25:00|1843.03|1842.73|1841.3|1841|1843.31|1843.01|1841.23|1840.84|875
1676568600000|2023-02-16 17:30:00|1841.34|1841.04|1842.69|1842.39|1842.78|1842.39|1840.83|1840.47|846
1676568900000|2023-02-16 17:35:00|1842.64|1842.34|1843.13|1842.83|1843.31|1842.94|1841.88|1841.53|935
1676569200000|2023-02-16 17:40:00|1843.12|1842.82|1843.28|1842.98|1844.19|1843.8|1842.76|1842.38|839
1676569500000|2023-02-16 17:45:00|1843.29|1842.99|1842.97|1842.47|1844.2|1843.81|1842.79|1842.47|825
1676569800000|2023-02-16 17:50:00|1842.98|1842.48|1842.52|1842.22|1843|1842.62|1842.14|1841.78|803
1676570100000|2023-02-16 17:55:00|1842.55|1842.25|1842.62|1842.32|1843.23|1842.82|1841.87|1841.55|795
1676570400000|2023-02-16 18:00:00|1842.64|1842.34|1843.98|1843.68|1844.28|1843.98|1841.54|1841.23|885
1676570700000|2023-02-16 18:05:00|1843.94|1843.64|1844.55|1844.25|1845.33|1845|1843.94|1843.64|1022
1676571000000|2023-02-16 18:10:00|1844.56|1844.26|1842.31|1842.01|1844.81|1844.42|1842.31|1841.92|815
1676571300000|2023-02-16 18:15:00|1842.42|1842.12|1842.54|1842.04|1843.03|1842.62|1841.39|1841.07|820
1676571600000|2023-02-16 18:20:00|1842.55|1842.05|1843.12|1842.62|1843.83|1843.45|1841.61|1841.26|754
1676571900000|2023-02-16 18:25:00|1842.99|1842.69|1842.15|1841.85|1843.7|1843.34|1842|1841.7|838
1676572200000|2023-02-16 18:30:00|1842.16|1841.86|1842.93|1842.43|1843|1842.62|1841.39|1841.05|832
1676572500000|2023-02-16 18:35:00|1842.94|1842.44|1844.56|1844.06|1844.93|1844.59|1842.82|1842.39|822
1676572800000|2023-02-16 18:40:00|1844.49|1844.19|1844.01|1843.71|1844.65|1844.26|1843.07|1842.73|678
1676573100000|2023-02-16 18:45:00|1844|1843.7|1843.95|1843.45|1844.5|1844.11|1843.24|1842.85|612
1676573400000|2023-02-16 18:50:00|1843.88|1843.58|1843.88|1843.58|1844.25|1843.83|1843.03|1842.64|562
1676573700000|2023-02-16 18:55:00|1843.95|1843.65|1844.45|1843.95|1844.88|1844.44|1843.79|1843.39|612
1676574000000|2023-02-16 19:00:00|1844.39|1844.09|1845.05|1844.75|1845.63|1845.23|1844.34|1844.04|822
1676574300000|2023-02-16 19:05:00|1845.06|1844.76|1844.45|1844.15|1845.55|1845.15|1844.28|1843.97|647
1676574600000|2023-02-16 19:10:00|1844.42|1844.12|1843.83|1843.53|1844.82|1844.42|1843.64|1843.23|638
1676574900000|2023-02-16 19:15:00|1843.93|1843.43|1844.4|1843.9|1844.96|1844.54|1843.78|1843.34|516
1676575200000|2023-02-16 19:20:00|1844.39|1843.89|1843.31|1843.01|1844.41|1843.99|1842.73|1842.42|534
1676575500000|2023-02-16 19:25:00|1843.3|1843|1843.49|1843.19|1844.07|1843.77|1843.25|1842.87|483
1676575800000|2023-02-16 19:30:00|1843.37|1843.07|1843.47|1843.17|1844.02|1843.63|1842.92|1842.54|454
1676576100000|2023-02-16 19:35:00|1843.49|1843.19|1842.81|1842.31|1843.63|1843.21|1842.7|1842.31|441
1676576400000|2023-02-16 19:40:00|1842.83|1842.33|1842.93|1842.43|1843.02|1842.61|1842.38|1841.98|463
1676576700000|2023-02-16 19:45:00|1842.92|1842.42|1843.46|1843.16|1843.61|1843.21|1842.75|1842.39|461
1676577000000|2023-02-16 19:50:00|1843.45|1843.15|1843.81|1843.31|1844.01|1843.62|1843.1|1842.75|478
1676577300000|2023-02-16 19:55:00|1843.67|1843.37|1843.06|1842.56|1843.98|1843.61|1842.69|1842.29|471
1676577600000|2023-02-16 20:00:00|1843.07|1842.77|1842.74|1842.44|1843.2|1842.9|1842.25|1841.86|521
1676577900000|2023-02-16 20:05:00|1842.73|1842.43|1841.84|1841.34|1843.08|1842.78|1839.75|1839.34|1574
1676578200000|2023-02-16 20:10:00|1841.86|1841.36|1842.31|1842.01|1842.72|1842.31|1840.82|1840.45|1191
1676578500000|2023-02-16 20:15:00|1842.36|1842.06|1840.6|1840.1|1842.6|1842.21|1840.04|1839.74|983
1676578800000|2023-02-16 20:20:00|1840.5|1840.2|1839.87|1839.57|1840.66|1840.35|1839.46|1839.09|953
1676579100000|2023-02-16 20:25:00|1839.81|1839.51|1839.02|1838.52|1840.14|1839.77|1838.61|1838.31|943
1676579400000|2023-02-16 20:30:00|1838.83|1838.53|1838.15|1837.65|1839.1|1838.71|1837|1836.63|1024
1676579700000|2023-02-16 20:35:00|1838.16|1837.66|1838.53|1838.23|1839.4|1838.97|1837.54|1837.13|890
1676580000000|2023-02-16 20:40:00|1838.55|1838.25|1839.13|1838.83|1839.37|1838.97|1838.01|1837.54|854
1676580300000|2023-02-16 20:45:00|1839.22|1838.92|1838.24|1837.94|1839.56|1839.2|1837.83|1837.39|914
1676580600000|2023-02-16 20:50:00|1838.03|1837.73|1837.56|1837.26|1838.71|1838.32|1837.19|1836.84|762
1676580900000|2023-02-16 20:55:00|1837.57|1837.27|1836.75|1836.45|1838.18|1837.78|1836.12|1835.67|900
1676581200000|2023-02-16 21:00:00|1836.63|1836.33|1837.74|1837.24|1838.44|1838.01|1836.63|1836.33|694
1676581500000|2023-02-16 21:05:00|1837.75|1837.25|1837.85|1837.55|1838.56|1838.1|1837.3|1836.92|429
1676581800000|2023-02-16 21:10:00|1837.82|1837.52|1839.27|1838.97|1839.3|1838.97|1837.76|1837.38|354
1676582100000|2023-02-16 21:15:00|1839.44|1838.94|1838.29|1837.79|1839.44|1838.98|1838.19|1837.79|256
1676582400000|2023-02-16 21:20:00|1838.3|1837.8|1837.02|1836.72|1838.34|1837.92|1836.81|1836.4|242
1676582700000|2023-02-16 21:25:00|1837.04|1836.74|1837.01|1836.71|1837.33|1836.93|1836.69|1836.32|363
1676583000000|2023-02-16 21:30:00|1837.09|1836.59|1837.08|1836.58|1837.22|1836.72|1836.52|1836.05|292
1676583300000|2023-02-16 21:35:00|1837.07|1836.57|1836.67|1836.17|1837.15|1836.65|1836.34|1835.96|175
1676583600000|2023-02-16 21:40:00|1836.68|1836.18|1836.75|1836.25|1836.9|1836.4|1836.33|1835.83|243
1676583900000|2023-02-16 21:45:00|1836.71|1836.21|1837.79|1837.29|1837.88|1837.38|1836.62|1836.12|249
1676584200000|2023-02-16 21:50:00|1837.78|1837.28|1836.55|1836.05|1838.08|1837.58|1836.55|1836.05|261
1676584500000|2023-02-16 21:55:00|1836.58|1836.08|1836.65|1836.15|1837.01|1836.51|1836.44|1835.94|269
1676588400000|2023-02-16 23:00:00|1837|1836.5|1835.76|1835.26|1837.09|1836.59|1835.44|1834.94|315
1676588700000|2023-02-16 23:05:00|1835.77|1835.27|1836.14|1835.64|1836.31|1835.93|1835.55|1835.05|295
1676589000000|2023-02-16 23:10:00|1836.13|1835.63|1835.53|1835.03|1836.29|1835.83|1835.35|1834.85|341
1676589300000|2023-02-16 23:15:00|1835.55|1835.05|1835.21|1834.71|1835.78|1835.28|1835.04|1834.59|306
1676589600000|2023-02-16 23:20:00|1835.22|1834.72|1835.01|1834.51|1835.75|1835.31|1834.85|1834.46|306
1676589900000|2023-02-16 23:25:00|1835.02|1834.52|1835.47|1834.97|1835.58|1835.15|1834.9|1834.4|266
1676590200000|2023-02-16 23:30:00|1835.48|1834.98|1834.76|1834.26|1835.63|1835.18|1834.58|1834.08|320
1676590500000|2023-02-16 23:35:00|1834.77|1834.27|1834.53|1834.23|1834.79|1834.35|1834.42|1834.05|275
1676590800000|2023-02-16 23:40:00|1834.51|1834.21|1834.66|1834.16|1834.89|1834.5|1834.48|1834.07|189
1676591100000|2023-02-16 23:45:00|1834.49|1834.19|1834.69|1834.39|1834.89|1834.43|1834.49|1834.13|140
1676591400000|2023-02-16 23:50:00|1834.71|1834.41|1834.6|1834.1|1834.78|1834.41|1833.52|1833.06|316
1676591700000|2023-02-16 23:55:00|1834.55|1834.05|1834.55|1834.25|1834.81|1834.41|1833.86|1833.48|277
1676592000000|2023-02-17 00:00:00|1834.54|1834.24|1833.58|1833.08|1834.57|1834.27|1831.73|1831.43|711
1676592300000|2023-02-17 00:05:00|1833.44|1833.14|1833.58|1833.28|1833.79|1833.4|1833.06|1832.62|438
1676592600000|2023-02-17 00:10:00|1833.56|1833.26|1833.68|1833.38|1834|1833.59|1833.42|1832.92|351
1676592900000|2023-02-17 00:15:00|1833.69|1833.39|1833.46|1832.96|1833.74|1833.39|1832.95|1832.52|368
1676593200000|2023-02-17 00:20:00|1833.45|1832.95|1833.09|1832.59|1833.46|1833.02|1832.44|1832.08|417
1676593500000|2023-02-17 00:25:00|1833.1|1832.6|1832.02|1831.52|1833.1|1832.6|1830.95|1830.58|504
1676593800000|2023-02-17 00:30:00|1831.91|1831.61|1832.83|1832.33|1833.58|1833.18|1831.62|1831.25|694
1676594100000|2023-02-17 00:35:00|1832.82|1832.32|1832.48|1831.98|1832.83|1832.33|1831.84|1831.44|424
1676594400000|2023-02-17 00:40:00|1832.47|1831.97|1832.94|1832.44|1833.19|1832.69|1832.12|1831.72|545
1676594700000|2023-02-17 00:45:00|1832.96|1832.46|1832.7|1832.2|1833.25|1832.84|1832.48|1832.05|418
1676595000000|2023-02-17 00:50:00|1832.73|1832.23|1832.96|1832.46|1833.1|1832.71|1832.53|1832.08|449
1676595300000|2023-02-17 00:55:00|1832.93|1832.43|1832.91|1832.41|1833.21|1832.76|1832.34|1831.92|342
1676595600000|2023-02-17 01:00:00|1832.92|1832.42|1832.22|1831.72|1833.85|1833.47|1831.97|1831.5|840
1676595900000|2023-02-17 01:05:00|1832.21|1831.71|1832.13|1831.63|1832.54|1832.04|1831.61|1831.2|621
1676596200000|2023-02-17 01:10:00|1832.12|1831.62|1831.74|1831.44|1832.68|1832.23|1831.56|1831.11|579
1676596500000|2023-02-17 01:15:00|1831.84|1831.34|1832.87|1832.37|1833.12|1832.63|1831.66|1831.25|469
1676596800000|2023-02-17 01:20:00|1832.86|1832.36|1833.32|1832.82|1833.7|1833.2|1832.84|1832.34|528
1676597100000|2023-02-17 01:25:00|1833.21|1832.91|1833.78|1833.28|1833.91|1833.41|1832.93|1832.51|535
1676597400000|2023-02-17 01:30:00|1833.77|1833.27|1831.87|1831.37|1833.8|1833.43|1831.65|1831.2|731
1676597700000|2023-02-17 01:35:00|1831.85|1831.35|1832.92|1832.42|1833|1832.57|1831.62|1831.18|633
1676598000000|2023-02-17 01:40:00|1832.91|1832.41|1832.13|1831.83|1833.02|1832.65|1831.88|1831.53|574
1676598300000|2023-02-17 01:45:00|1832.15|1831.85|1830.25|1829.75|1832.25|1831.94|1829.89|1829.52|716
1676598600000|2023-02-17 01:50:00|1830.26|1829.76|1829.87|1829.37|1830.58|1830.14|1829.48|1829.1|721
1676598900000|2023-02-17 01:55:00|1829.83|1829.33|1829.18|1828.88|1829.89|1829.46|1829.1|1828.72|712
1676599200000|2023-02-17 02:00:00|1829.2|1828.9|1826.87|1826.57|1829.3|1828.9|1826.21|1825.82|1095
1676599500000|2023-02-17 02:05:00|1826.97|1826.47|1828.62|1828.32|1828.84|1828.54|1826.85|1826.46|662
1676599800000|2023-02-17 02:10:00|1828.61|1828.31|1829.56|1829.26|1829.85|1829.44|1828.59|1828.2|517
1676600100000|2023-02-17 02:15:00|1829.55|1829.25|1830.44|1830.14|1830.99|1830.49|1829.24|1828.84|687
1676600400000|2023-02-17 02:20:00|1830.38|1830.08|1830.04|1829.74|1830.52|1830.12|1829.39|1829.08|610
1676600700000|2023-02-17 02:25:00|1830.05|1829.75|1829.67|1829.17|1830.41|1830.01|1829.09|1828.73|513
1676601000000|2023-02-17 02:30:00|1829.66|1829.16|1828.63|1828.33|1830.49|1829.99|1828.61|1828.21|503
1676601300000|2023-02-17 02:35:00|1828.61|1828.31|1828.96|1828.66|1829.48|1829.08|1828.61|1828.28|434
1676601600000|2023-02-17 02:40:00|1829.04|1828.54|1829.12|1828.62|1829.33|1828.93|1828.61|1828.27|380
1676601900000|2023-02-17 02:45:00|1829.13|1828.63|1830.26|1829.96|1830.37|1829.98|1828.77|1828.39|481
1676602200000|2023-02-17 02:50:00|1830.35|1829.85|1829.81|1829.51|1830.35|1829.95|1829.59|1829.24|407
1676602500000|2023-02-17 02:55:00|1829.93|1829.43|1829.79|1829.49|1830.38|1830|1829.24|1828.88|502
1676602800000|2023-02-17 03:00:00|1829.59|1829.29|1828.65|1828.35|1829.71|1829.4|1828.56|1828.16|402
1676603100000|2023-02-17 03:05:00|1828.66|1828.36|1828.78|1828.48|1829|1828.61|1828.17|1827.84|380
1676603400000|2023-02-17 03:10:00|1828.87|1828.37|1828.12|1827.62|1828.99|1828.6|1827.87|1827.44|372
1676603700000|2023-02-17 03:15:00|1828.1|1827.6|1828.59|1828.29|1828.82|1828.41|1827.85|1827.46|459
1676604000000|2023-02-17 03:20:00|1828.56|1828.26|1828.81|1828.31|1828.83|1828.49|1828|1827.59|522
1676604300000|2023-02-17 03:25:00|1828.93|1828.43|1828.91|1828.41|1829.02|1828.55|1828.51|1828.12|477
1676604600000|2023-02-17 03:30:00|1828.92|1828.42|1829.09|1828.59|1829.1|1828.7|1828.66|1828.21|399
1676604900000|2023-02-17 03:35:00|1829.08|1828.58|1828.72|1828.22|1829.24|1828.92|1828.3|1827.88|630
1676605200000|2023-02-17 03:40:00|1828.71|1828.21|1828.71|1828.41|1829.12|1828.79|1828.5|1828.09|369
1676605500000|2023-02-17 03:45:00|1828.73|1828.43|1828.34|1827.84|1829.08|1828.72|1828.05|1827.66|388
1676605800000|2023-02-17 03:50:00|1828.25|1827.95|1828.2|1827.7|1828.5|1828.15|1827.88|1827.55|334
1676606100000|2023-02-17 03:55:00|1828.17|1827.67|1828.56|1828.06|1828.79|1828.37|1827.89|1827.49|289
1676606400000|2023-02-17 04:00:00|1828.55|1828.05|1828.1|1827.6|1828.55|1828.1|1827.85|1827.46|327
1676606700000|2023-02-17 04:05:00|1828.09|1827.59|1828.36|1827.86|1828.51|1828.1|1827.94|1827.51|281
1676607000000|2023-02-17 04:10:00|1828.37|1827.87|1827.94|1827.64|1828.85|1828.44|1827.9|1827.59|266
1676607300000|2023-02-17 04:15:00|1828.05|1827.55|1827.32|1827.02|1828.1|1827.72|1826.91|1826.51|430
1676607600000|2023-02-17 04:20:00|1827.31|1827.01|1826.96|1826.66|1827.63|1827.3|1826.93|1826.51|464
1676607900000|2023-02-17 04:25:00|1826.98|1826.68|1826.98|1826.68|1827.31|1826.88|1826.87|1826.5|439
1676608200000|2023-02-17 04:30:00|1827.08|1826.58|1826.85|1826.35|1827.13|1826.73|1826.45|1826.06|332
1676608500000|2023-02-17 04:35:00|1826.76|1826.46|1825.82|1825.52|1826.8|1826.47|1825.73|1825.33|414
1676608800000|2023-02-17 04:40:00|1825.81|1825.51|1825.88|1825.38|1826.19|1825.89|1825.67|1825.28|416
1676609100000|2023-02-17 04:45:00|1825.86|1825.36|1825.99|1825.69|1826.7|1826.3|1825.77|1825.36|388
1676609400000|2023-02-17 04:50:00|1826.02|1825.72|1826.17|1825.67|1826.31|1825.91|1824.18|1823.88|592
1676609700000|2023-02-17 04:55:00|1826.26|1825.76|1826.93|1826.63|1827.24|1826.82|1826.1|1825.66|478
1676610000000|2023-02-17 05:00:00|1826.96|1826.66|1826.43|1825.93|1827.14|1826.76|1826.21|1825.83|336
1676610300000|2023-02-17 05:05:00|1826.44|1825.94|1826.77|1826.27|1826.8|1826.44|1826.33|1825.94|291
1676610600000|2023-02-17 05:10:00|1826.78|1826.28|1827.12|1826.62|1827.32|1826.92|1826.36|1825.94|361
1676610900000|2023-02-17 05:15:00|1827.07|1826.77|1827.23|1826.93|1827.35|1826.95|1826.53|1826.12|320
1676611200000|2023-02-17 05:20:00|1827.22|1826.92|1827.39|1827.09|1827.63|1827.13|1827.06|1826.69|380
1676611500000|2023-02-17 05:25:00|1827.49|1826.99|1827.36|1826.86|1827.69|1827.2|1826.8|1826.4|368
1676611800000|2023-02-17 05:30:00|1827.38|1826.88|1827.31|1826.81|1827.71|1827.33|1827.22|1826.75|613
1676612100000|2023-02-17 05:35:00|1827.33|1826.83|1827.3|1826.8|1827.69|1827.3|1826.56|1826.17|482
1676612400000|2023-02-17 05:40:00|1827.31|1826.81|1827.64|1827.14|1827.7|1827.3|1827.03|1826.57|515
1676612700000|2023-02-17 05:45:00|1827.65|1827.15|1827.67|1827.17|1827.69|1827.28|1827.24|1826.8|427
1676613000000|2023-02-17 05:50:00|1827.65|1827.15|1827.48|1827.18|1827.92|1827.6|1826.97|1826.62|568
1676613300000|2023-02-17 05:55:00|1827.49|1827.19|1827.87|1827.37|1827.87|1827.44|1827.17|1826.76|572
1676613600000|2023-02-17 06:00:00|1827.77|1827.47|1827.74|1827.44|1827.93|1827.52|1827.31|1826.93|473
1676613900000|2023-02-17 06:05:00|1827.72|1827.42|1827.61|1827.11|1827.9|1827.5|1827.39|1827|417
1676614200000|2023-02-17 06:10:00|1827.6|1827.1|1827.11|1826.61|1827.85|1827.47|1826.78|1826.35|457
1676614500000|2023-02-17 06:15:00|1827.08|1826.58|1827.09|1826.59|1827.44|1827.03|1826.51|1826.09|402
1676614800000|2023-02-17 06:20:00|1827.08|1826.58|1826.23|1825.73|1827.17|1826.77|1825.95|1825.52|450
1676615100000|2023-02-17 06:25:00|1826.22|1825.72|1824.61|1824.31|1826.22|1825.72|1824.49|1824.08|571
1676615400000|2023-02-17 06:30:00|1824.71|1824.21|1825.15|1824.65|1825.2|1824.81|1823.45|1823.12|792
1676615700000|2023-02-17 06:35:00|1825.13|1824.63|1823.94|1823.44|1825.13|1824.63|1823.72|1823.32|598
1676616000000|2023-02-17 06:40:00|1823.95|1823.45|1824.25|1823.75|1825.03|1824.61|1823.6|1823.2|554
1676616300000|2023-02-17 06:45:00|1824.26|1823.76|1824.57|1824.27|1825.02|1824.63|1824.13|1823.63|482
1676616600000|2023-02-17 06:50:00|1824.67|1824.17|1824.24|1823.74|1825.42|1825.04|1824.08|1823.67|567
1676616900000|2023-02-17 06:55:00|1824.25|1823.75|1824.62|1824.12|1824.73|1824.39|1823.66|1823.27|578
1676617200000|2023-02-17 07:00:00|1824.67|1824.17|1822.99|1822.49|1824.74|1824.29|1822.43|1822.07|1008
1676617500000|2023-02-17 07:05:00|1822.9|1822.4|1823.64|1823.14|1823.99|1823.63|1822.84|1822.36|769
1676617800000|2023-02-17 07:10:00|1823.63|1823.13|1823.31|1823.01|1824.05|1823.66|1822.13|1821.83|722
1676618100000|2023-02-17 07:15:00|1823.54|1823.24|1823.69|1823.39|1823.76|1823.41|1822.87|1822.52|641
1676618400000|2023-02-17 07:20:00|1823.8|1823.3|1822.7|1822.4|1823.81|1823.38|1821.99|1821.59|745
1676618700000|2023-02-17 07:25:00|1822.82|1822.32|1823.31|1823.01|1823.31|1823.01|1822.57|1822.19|633
1676619000000|2023-02-17 07:30:00|1823.29|1822.99|1822.93|1822.63|1824.04|1823.69|1822.09|1821.7|785
1676619300000|2023-02-17 07:35:00|1822.99|1822.69|1824.79|1824.49|1824.83|1824.49|1822.71|1822.3|764
1676619600000|2023-02-17 07:40:00|1824.76|1824.46|1826.71|1826.41|1826.89|1826.53|1824.4|1823.98|928
1676619900000|2023-02-17 07:45:00|1826.69|1826.39|1825.75|1825.25|1827.56|1827.23|1825.64|1825.14|844
1676620200000|2023-02-17 07:50:00|1825.79|1825.29|1823.74|1823.44|1825.9|1825.51|1823.71|1823.25|805
1676620500000|2023-02-17 07:55:00|1823.71|1823.41|1824.33|1824.03|1825.49|1825.09|1823.46|1823.05|846
1676620800000|2023-02-17 08:00:00|1824.3|1824|1820.95|1820.45|1824.38|1824|1820.09|1819.79|1325
1676621100000|2023-02-17 08:05:00|1820.94|1820.44|1820.87|1820.37|1821.38|1821|1820.11|1819.75|1071
1676621400000|2023-02-17 08:10:00|1820.89|1820.39|1821.51|1821.21|1821.83|1821.44|1820.44|1820.04|822
1676621700000|2023-02-17 08:15:00|1821.52|1821.22|1821.51|1821.01|1822.06|1821.76|1820.71|1820.3|757
1676622000000|2023-02-17 08:20:00|1821.53|1821.03|1820.51|1820.21|1821.54|1821.09|1820.38|1820.08|636
1676622300000|2023-02-17 08:25:00|1820.52|1820.22|1821.07|1820.77|1821.2|1820.87|1820.11|1819.81|723
1676622600000|2023-02-17 08:30:00|1821.06|1820.76|1820.57|1820.07|1821.36|1820.96|1820.2|1819.82|760
1676622900000|2023-02-17 08:35:00|1820.56|1820.06|1819.25|1818.95|1820.56|1820.16|1819.15|1818.72|809
1676623200000|2023-02-17 08:40:00|1819.27|1818.97|1819.69|1819.39|1820.19|1819.81|1819.18|1818.84|661
1676623500000|2023-02-17 08:45:00|1819.73|1819.43|1821.2|1820.9|1821.92|1821.58|1819.72|1819.34|853
1676623800000|2023-02-17 08:50:00|1821.25|1820.95|1821.52|1821.22|1821.72|1821.38|1820.59|1820.26|671
1676624100000|2023-02-17 08:55:00|1821.53|1821.23|1822.56|1822.26|1823.33|1822.96|1821.41|1821.06|832
1676624400000|2023-02-17 09:00:00|1822.55|1822.25|1820.21|1819.91|1822.72|1822.33|1819.61|1819.23|789
1676624700000|2023-02-17 09:05:00|1820.25|1819.95|1820.67|1820.37|1820.85|1820.51|1819.8|1819.4|790
1676625000000|2023-02-17 09:10:00|1820.68|1820.38|1822.4|1821.9|1822.4|1822.07|1820.19|1819.85|759
1676625300000|2023-02-17 09:15:00|1822.39|1821.89|1822.59|1822.29|1822.85|1822.52|1821.83|1821.48|612
1676625600000|2023-02-17 09:20:00|1822.58|1822.28|1822.38|1822.08|1823.18|1822.86|1822.23|1821.85|592
1676625900000|2023-02-17 09:25:00|1822.48|1821.98|1822.07|1821.57|1822.54|1822.24|1821.45|1821.12|594
1676626200000|2023-02-17 09:30:00|1821.62|1821.32|1824.16|1823.86|1824.67|1824.29|1821.26|1820.96|856
1676626500000|2023-02-17 09:35:00|1824.17|1823.87|1824.22|1823.92|1825.07|1824.67|1823.16|1822.72|871
1676626800000|2023-02-17 09:40:00|1824.23|1823.93|1824.7|1824.2|1825.22|1824.82|1823.83|1823.42|623
1676627100000|2023-02-17 09:45:00|1824.61|1824.11|1825.15|1824.65|1825.33|1824.92|1824.09|1823.72|683
1676627400000|2023-02-17 09:50:00|1825.16|1824.66|1826.59|1826.09|1828.48|1828.04|1824.87|1824.44|1139
1676627700000|2023-02-17 09:55:00|1826.58|1826.08|1826.13|1825.83|1826.58|1826.26|1825.05|1824.75|768
1676628000000|2023-02-17 10:00:00|1826.1|1825.8|1824.44|1823.94|1826.1|1825.8|1824.32|1823.93|673
1676628300000|2023-02-17 10:05:00|1824.43|1823.93|1824.3|1823.8|1824.49|1823.99|1823.19|1822.76|554
1676628600000|2023-02-17 10:10:00|1824.33|1823.83|1823.87|1823.57|1824.68|1824.28|1823.15|1822.85|522
1676628900000|2023-02-17 10:15:00|1823.97|1823.47|1824.1|1823.8|1824.28|1823.91|1823.48|1823.18|495
1676629200000|2023-02-17 10:20:00|1824.11|1823.81|1823.85|1823.55|1824.28|1823.92|1823.45|1823.05|520
1676629500000|2023-02-17 10:25:00|1823.88|1823.58|1824.54|1824.24|1826.34|1825.95|1823.74|1823.35|688
1676629800000|2023-02-17 10:30:00|1824.53|1824.23|1825.21|1824.91|1825.58|1825.18|1824.03|1823.67|738
1676630100000|2023-02-17 10:35:00|1825.28|1824.78|1823.21|1822.71|1825.29|1824.98|1822.73|1822.35|859
1676630400000|2023-02-17 10:40:00|1823.2|1822.7|1822.94|1822.44|1823.6|1823.25|1822.74|1822.37|508
1676630700000|2023-02-17 10:45:00|1822.84|1822.54|1824.01|1823.51|1824.2|1823.8|1822.75|1822.34|617
1676631000000|2023-02-17 10:50:00|1823.98|1823.48|1823.47|1822.97|1824.22|1823.84|1823.28|1822.96|538
1676631300000|2023-02-17 10:55:00|1823.5|1823|1823.72|1823.42|1824.04|1823.68|1823.3|1822.9|539
1676631600000|2023-02-17 11:00:00|1823.73|1823.43|1822.23|1821.73|1823.8|1823.44|1822.07|1821.71|461
1676631900000|2023-02-17 11:05:00|1822.25|1821.75|1822.65|1822.15|1823.17|1822.79|1822.15|1821.74|497
1676632200000|2023-02-17 11:10:00|1822.64|1822.14|1823.48|1822.98|1824.08|1823.73|1822.41|1822|559
1676632500000|2023-02-17 11:15:00|1823.49|1822.99|1823.78|1823.28|1824.47|1824.01|1823.01|1822.67|576
1676632800000|2023-02-17 11:20:00|1823.74|1823.24|1823.51|1823.01|1824.16|1823.66|1822.95|1822.47|490
1676633100000|2023-02-17 11:25:00|1823.5|1823|1825.03|1824.53|1825.18|1824.76|1823.31|1822.96|614
1676633400000|2023-02-17 11:30:00|1825.05|1824.55|1824.72|1824.42|1825.16|1824.79|1824.49|1824.13|567
1676633700000|2023-02-17 11:35:00|1824.71|1824.41|1824.51|1824.01|1824.94|1824.57|1823.9|1823.53|561
1676634000000|2023-02-17 11:40:00|1824.52|1824.02|1824.45|1824.15|1825.68|1825.24|1824.4|1823.99|597
1676634300000|2023-02-17 11:45:00|1824.55|1824.05|1824.5|1824.2|1824.76|1824.43|1823.81|1823.37|523
1676634600000|2023-02-17 11:50:00|1824.49|1824.19|1823.84|1823.34|1824.76|1824.31|1823.33|1822.87|601
1676634900000|2023-02-17 11:55:00|1823.83|1823.33|1824.98|1824.48|1825.15|1824.75|1823.82|1823.33|604
1676635200000|2023-02-17 12:00:00|1824.99|1824.49|1825.09|1824.79|1825.7|1825.29|1824.79|1824.38|705
1676635500000|2023-02-17 12:05:00|1825.07|1824.77|1824.99|1824.49|1825.65|1825.19|1824.77|1824.36|649
1676635800000|2023-02-17 12:10:00|1824.96|1824.46|1825.79|1825.29|1826.21|1825.89|1824.82|1824.44|644
1676636100000|2023-02-17 12:15:00|1825.8|1825.3|1826.64|1826.14|1826.64|1826.24|1825.23|1824.85|647
1676636400000|2023-02-17 12:20:00|1826.63|1826.13|1827.05|1826.75|1827.74|1827.4|1826.42|1826.01|699
1676636700000|2023-02-17 12:25:00|1827.02|1826.72|1827.74|1827.24|1828.1|1827.72|1826.75|1826.34|743
1676637000000|2023-02-17 12:30:00|1827.63|1827.33|1827.48|1826.98|1828.13|1827.7|1826.95|1826.49|720
1676637300000|2023-02-17 12:35:00|1827.49|1826.99|1827.77|1827.27|1828.46|1827.96|1826.93|1826.47|743
1676637600000|2023-02-17 12:40:00|1827.78|1827.28|1828.5|1828|1829.05|1828.65|1827.65|1827.28|823
1676637900000|2023-02-17 12:45:00|1828.54|1828.04|1828.14|1827.64|1829.18|1828.68|1827.97|1827.55|694
1676638200000|2023-02-17 12:50:00|1828.13|1827.63|1827.51|1827.01|1828.61|1828.23|1827.43|1826.96|617
1676638500000|2023-02-17 12:55:00|1827.38|1827.08|1827.09|1826.59|1827.92|1827.48|1827.03|1826.56|602
1676638800000|2023-02-17 13:00:00|1827.06|1826.56|1827.16|1826.86|1827.51|1827.21|1826.03|1825.6|912
1676639100000|2023-02-17 13:05:00|1827.15|1826.85|1828.13|1827.63|1828.21|1827.78|1826.68|1826.29|722
1676639400000|2023-02-17 13:10:00|1828.05|1827.55|1828.11|1827.81|1828.96|1828.58|1827.88|1827.51|810
1676639700000|2023-02-17 13:15:00|1828.15|1827.85|1829.04|1828.74|1829.1|1828.77|1828.11|1827.73|957
1676640000000|2023-02-17 13:20:00|1829.03|1828.73|1827.43|1827.13|1829.1|1828.74|1826.72|1826.32|1125
1676640300000|2023-02-17 13:25:00|1827.4|1827.1|1827.9|1827.4|1828|1827.61|1826.34|1825.94|823
1676640600000|2023-02-17 13:30:00|1827.92|1827.42|1827.68|1827.38|1828.19|1827.84|1825.93|1825.53|1044
1676640900000|2023-02-17 13:35:00|1827.7|1827.4|1828.96|1828.66|1829.3|1828.96|1827.07|1826.75|1056
1676641200000|2023-02-17 13:40:00|1828.95|1828.65|1827.6|1827.1|1829.16|1828.76|1827.14|1826.84|834
1676641500000|2023-02-17 13:45:00|1827.54|1827.24|1827.55|1827.25|1830.64|1830.28|1827.52|1827.15|1216
1676641800000|2023-02-17 13:50:00|1827.59|1827.29|1827.43|1826.93|1828.53|1828.14|1826.6|1826.21|984
1676642100000|2023-02-17 13:55:00|1827.42|1826.92|1827.98|1827.48|1829.56|1829.15|1827.06|1826.76|1062
1676642400000|2023-02-17 14:00:00|1827.8|1827.5|1827.51|1827.01|1828.54|1828.18|1826.8|1826.45|987
1676642700000|2023-02-17 14:05:00|1827.55|1827.05|1827.82|1827.52|1828.89|1828.55|1827.38|1827.05|948
1676643000000|2023-02-17 14:10:00|1827.84|1827.54|1828.43|1828.13|1828.94|1828.57|1827.77|1827.4|963
1676643300000|2023-02-17 14:15:00|1828.44|1828.14|1828.32|1828.02|1828.85|1828.55|1827.74|1827.4|984
1676643600000|2023-02-17 14:20:00|1828.33|1828.03|1827.52|1827.22|1828.62|1828.31|1826.89|1826.54|938
1676643900000|2023-02-17 14:25:00|1827.51|1827.21|1826.56|1826.26|1828.11|1827.72|1826.5|1826.16|1039
1676644200000|2023-02-17 14:30:00|1826.54|1826.24|1828|1827.7|1828.4|1828.03|1825.65|1825.25|1474
1676644500000|2023-02-17 14:35:00|1828.17|1827.87|1825.27|1824.97|1828.5|1828.15|1825.11|1824.73|1313
1676644800000|2023-02-17 14:40:00|1825.28|1824.98|1825.92|1825.62|1827.08|1826.77|1824.51|1824.16|1397
1676645100000|2023-02-17 14:45:00|1825.93|1825.63|1825.01|1824.51|1825.99|1825.69|1822.86|1822.51|1395
1676645400000|2023-02-17 14:50:00|1825.09|1824.59|1825.23|1824.93|1825.5|1825.16|1824.51|1824.08|1178
1676645700000|2023-02-17 14:55:00|1825.21|1824.91|1826.77|1826.47|1827.26|1826.87|1825.05|1824.66|1101
1676646000000|2023-02-17 15:00:00|1826.88|1826.38|1831.38|1831.08|1832.19|1831.83|1826.88|1826.38|1557
1676646300000|2023-02-17 15:05:00|1831.39|1831.09|1832.91|1832.61|1833.11|1832.75|1830.68|1830.38|1561
1676646600000|2023-02-17 15:10:00|1832.81|1832.51|1834|1833.7|1835.44|1835.07|1831.92|1831.57|1666
1676646900000|2023-02-17 15:15:00|1834.01|1833.71|1836.09|1835.79|1836.45|1836.1|1833.63|1833.32|1724
1676647200000|2023-02-17 15:20:00|1836.08|1835.78|1834.12|1833.82|1836.95|1836.65|1834.02|1833.58|1616
1676647500000|2023-02-17 15:25:00|1834.27|1833.97|1834.37|1834.07|1835.29|1834.86|1834|1833.6|1279
1676647800000|2023-02-17 15:30:00|1834.31|1834.01|1838.49|1838.19|1838.93|1838.63|1834.31|1833.94|1480
1676648100000|2023-02-17 15:35:00|1838.5|1838.2|1838.13|1837.83|1841.19|1840.89|1837.87|1837.52|1574
1676648400000|2023-02-17 15:40:00|1838.28|1837.98|1836.51|1836.21|1838.85|1838.55|1835.28|1834.88|1426
1676648700000|2023-02-17 15:45:00|1836.49|1836.19|1836.68|1836.38|1837.61|1837.24|1835.64|1835.23|1364
1676649000000|2023-02-17 15:50:00|1836.67|1836.37|1834.64|1834.34|1836.9|1836.48|1834.34|1834.04|1241
1676649300000|2023-02-17 15:55:00|1834.7|1834.4|1834.62|1834.32|1835.31|1834.97|1834.18|1833.81|1098
1676649600000|2023-02-17 16:00:00|1834.77|1834.47|1837.31|1837.01|1837.44|1837.03|1834.77|1834.47|1168
1676649900000|2023-02-17 16:05:00|1837.37|1837.07|1837.73|1837.23|1838.45|1838.02|1837.15|1836.76|1102
1676650200000|2023-02-17 16:10:00|1837.65|1837.15|1837.51|1837.21|1838.83|1838.49|1837.13|1836.77|966
1676650500000|2023-02-17 16:15:00|1837.5|1837.2|1837.35|1837.05|1837.84|1837.44|1835.75|1835.36|1002
1676650800000|2023-02-17 16:20:00|1837.34|1837.04|1835.97|1835.67|1837.36|1837.06|1834.49|1834.17|1036
1676651100000|2023-02-17 16:25:00|1835.98|1835.68|1835.7|1835.4|1837.26|1836.93|1835.4|1835.08|1154
1676651400000|2023-02-17 16:30:00|1835.72|1835.42|1837.48|1837.18|1837.58|1837.28|1835.5|1835.15|1060
1676651700000|2023-02-17 16:35:00|1837.47|1837.17|1839.04|1838.74|1839.66|1839.29|1837.17|1836.82|1066
1676652000000|2023-02-17 16:40:00|1839.05|1838.75|1839.26|1838.76|1839.8|1839.45|1838.43|1838.11|1049
1676652300000|2023-02-17 16:45:00|1839.12|1838.82|1839.52|1839.22|1841.04|1840.66|1838.93|1838.54|1136
1676652600000|2023-02-17 16:50:00|1839.54|1839.24|1839.3|1839|1840.64|1840.29|1839.07|1838.77|955
1676652900000|2023-02-17 16:55:00|1839.36|1839.06|1839.81|1839.51|1840.17|1839.87|1838.64|1838.24|900
1676653200000|2023-02-17 17:00:00|1839.79|1839.49|1840.72|1840.42|1842.87|1842.57|1839.58|1839.23|1154
1676653500000|2023-02-17 17:05:00|1840.74|1840.44|1840.57|1840.27|1841.57|1841.25|1840.17|1839.87|968
1676653800000|2023-02-17 17:10:00|1840.55|1840.25|1841.43|1840.93|1841.53|1841.18|1840.47|1840.14|905
1676654100000|2023-02-17 17:15:00|1841.37|1841.07|1841.27|1840.97|1842.49|1842.12|1840.98|1840.68|929
1676654400000|2023-02-17 17:20:00|1841.29|1840.99|1841.36|1841.06|1841.95|1841.55|1840.69|1840.34|893
1676654700000|2023-02-17 17:25:00|1841.43|1841.13|1842.15|1841.85|1842.5|1842.2|1841.25|1840.89|999
1676655000000|2023-02-17 17:30:00|1842.26|1841.76|1842.43|1842.13|1843.01|1842.71|1841.75|1841.42|946
1676655300000|2023-02-17 17:35:00|1842.44|1842.14|1842.01|1841.71|1842.96|1842.57|1841.46|1841.11|807
1676655600000|2023-02-17 17:40:00|1842.06|1841.76|1841.59|1841.09|1842.51|1842.13|1841.53|1841.06|752
1676655900000|2023-02-17 17:45:00|1841.55|1841.05|1841.29|1840.99|1842.21|1841.89|1841.18|1840.88|789
1676656200000|2023-02-17 17:50:00|1841.32|1841.02|1840.81|1840.51|1841.88|1841.54|1840.71|1840.41|799
1676656500000|2023-02-17 17:55:00|1840.83|1840.53|1841.06|1840.76|1841.61|1841.3|1840.73|1840.3|809
1676656800000|2023-02-17 18:00:00|1841.07|1840.77|1842.19|1841.89|1842.32|1841.92|1841.05|1840.67|780
1676657100000|2023-02-17 18:05:00|1842.2|1841.9|1841.95|1841.65|1842.61|1842.23|1841.62|1841.25|740
1676657400000|2023-02-17 18:10:00|1841.96|1841.66|1841.93|1841.63|1842.33|1841.94|1841|1840.61|670
1676657700000|2023-02-17 18:15:00|1841.89|1841.59|1842.39|1842.09|1842.66|1842.35|1841.89|1841.57|640
1676658000000|2023-02-17 18:20:00|1842.4|1842.1|1841.58|1841.28|1842.53|1842.12|1841.34|1840.93|742
1676658300000|2023-02-17 18:25:00|1841.6|1841.3|1840.65|1840.15|1842.25|1841.86|1840.43|1840.13|840
1676658600000|2023-02-17 18:30:00|1840.66|1840.16|1842.08|1841.58|1842.21|1841.85|1840.58|1840.16|687
1676658900000|2023-02-17 18:35:00|1842.04|1841.54|1841.68|1841.18|1842.33|1841.96|1841.55|1841.17|552
1676659200000|2023-02-17 18:40:00|1841.69|1841.19|1842.48|1842.18|1842.6|1842.22|1841.41|1840.99|552
1676659500000|2023-02-17 18:45:00|1842.52|1842.22|1843.25|1842.75|1843.73|1843.28|1842.5|1842.1|702
1676659800000|2023-02-17 18:50:00|1843.27|1842.77|1842.37|1842.07|1843.34|1842.94|1842.2|1841.81|644
1676660100000|2023-02-17 18:55:00|1842.46|1841.96|1842.34|1842.04|1842.92|1842.56|1842.2|1841.83|517
1676660400000|2023-02-17 19:00:00|1842.36|1842.06|1843.54|1843.24|1843.7|1843.3|1842.17|1841.78|655
1676660700000|2023-02-17 19:05:00|1843.55|1843.25|1842.74|1842.44|1843.81|1843.41|1842.71|1842.38|569
1676661000000|2023-02-17 19:10:00|1842.73|1842.43|1842.39|1842.09|1843.25|1842.89|1842.38|1842.06|582
1676661300000|2023-02-17 19:15:00|1842.38|1842.08|1842.84|1842.54|1843.36|1842.98|1842.37|1842.03|533
1676661600000|2023-02-17 19:20:00|1842.85|1842.55|1843.49|1843.19|1843.76|1843.37|1842.68|1842.33|591
1676661900000|2023-02-17 19:25:00|1843.5|1843.2|1842.45|1842.15|1843.68|1843.35|1842.32|1841.95|648
1676662200000|2023-02-17 19:30:00|1842.46|1842.16|1842.43|1842.13|1842.88|1842.51|1842.34|1841.94|584
1676662500000|2023-02-17 19:35:00|1842.49|1842.19|1842.35|1842.05|1843.01|1842.62|1842.25|1841.87|576
1676662800000|2023-02-17 19:40:00|1842.38|1842.08|1842.17|1841.87|1842.57|1842.22|1842.14|1841.81|382
1676663100000|2023-02-17 19:45:00|1842.18|1841.88|1843.39|1843.09|1843.51|1843.21|1842.07|1841.71|418
1676663400000|2023-02-17 19:50:00|1843.38|1843.08|1843.38|1843.08|1843.75|1843.45|1843.27|1842.88|500
1676663700000|2023-02-17 19:55:00|1843.39|1843.09|1842.93|1842.63|1843.61|1843.22|1842.67|1842.27|561
1676664000000|2023-02-17 20:00:00|1842.95|1842.65|1842.78|1842.48|1843.3|1842.94|1842.52|1842.12|667
1676664300000|2023-02-17 20:05:00|1842.81|1842.51|1843.51|1843.21|1843.82|1843.52|1842.77|1842.4|571
1676664600000|2023-02-17 20:10:00|1843.59|1843.09|1842.92|1842.62|1843.72|1843.42|1842.48|1842.09|536
1676664900000|2023-02-17 20:15:00|1842.93|1842.63|1843.03|1842.73|1843.48|1843.13|1842.82|1842.49|569
1676665200000|2023-02-17 20:20:00|1843.05|1842.75|1843.55|1843.25|1843.71|1843.35|1842.65|1842.32|552
1676665500000|2023-02-17 20:25:00|1843.54|1843.24|1842.55|1842.25|1843.67|1843.31|1842.55|1842.18|496
1676665800000|2023-02-17 20:30:00|1842.61|1842.31|1842.97|1842.67|1843.02|1842.68|1842.35|1842.01|533
1676666100000|2023-02-17 20:35:00|1842.94|1842.64|1842.75|1842.45|1843.35|1842.97|1842.44|1842.04|460
1676666400000|2023-02-17 20:40:00|1842.74|1842.44|1842.23|1841.93|1842.87|1842.48|1841.92|1841.54|471
1676666700000|2023-02-17 20:45:00|1842.26|1841.96|1842.23|1841.93|1842.85|1842.47|1842.06|1841.67|463
1676667000000|2023-02-17 20:50:00|1842.24|1841.94|1842.28|1841.98|1842.76|1842.39|1842.23|1841.93|559
1676667300000|2023-02-17 20:55:00|1842.38|1842.08|1842.05|1841.75|1842.47|1842.17|1841.19|1840.84|707
1676667600000|2023-02-17 21:00:00|1842.02|1841.72|1842.63|1842.13|1842.8|1842.3|1841.71|1841.41|354
1676667900000|2023-02-17 21:05:00|1842.85|1842.35|1843.16|1842.66|1843.21|1842.71|1842.7|1842.2|184
1676668200000|2023-02-17 21:10:00|1843.18|1842.68|1842.93|1842.43|1843.31|1842.81|1842.69|1842.19|174
1676668500000|2023-02-17 21:15:00|1842.96|1842.46|1842.67|1842.17|1842.96|1842.46|1842.14|1841.64|184
1676668800000|2023-02-17 21:20:00|1842.64|1842.14|1842.48|1841.98|1842.84|1842.34|1842.46|1841.96|141
1676669100000|2023-02-17 21:25:00|1842.53|1842.03|1842.34|1841.84|1842.71|1842.21|1842.3|1841.8|215
1676669400000|2023-02-17 21:30:00|1842.37|1841.87|1842.24|1841.74|1842.41|1841.91|1842.08|1841.58|175
1676669700000|2023-02-17 21:35:00|1842.27|1841.77|1842.25|1841.75|1842.47|1841.97|1841.75|1841.25|145
1676670000000|2023-02-17 21:40:00|1842.27|1841.77|1842.47|1841.97|1842.57|1842.07|1841.9|1841.4|155
1676670300000|2023-02-17 21:45:00|1842.46|1841.96|1842.26|1841.76|1842.54|1842.04|1841.9|1841.4|196
1676670600000|2023-02-17 21:50:00|1842.25|1841.75|1842.18|1841.68|1842.59|1842.09|1841.78|1841.28|295
1676670900000|2023-02-17 21:55:00|1842.43|1841.93|1842.95|1842.45|1844.52|1843.12|1842.23|1840.08|297
1676847600000|2023-02-19 23:00:00|1841.97|1841.47|1841.64|1841.14|1842.02|1841.52|1841.15|1840.65|215
1676847900000|2023-02-19 23:05:00|1841.66|1841.16|1841.26|1840.76|1842.05|1841.55|1840.96|1840.46|238
1676848200000|2023-02-19 23:10:00|1841.13|1840.63|1841.06|1840.56|1841.35|1840.96|1840.78|1840.35|281
1676848500000|2023-02-19 23:15:00|1841.07|1840.57|1840.47|1839.97|1841.07|1840.59|1840.07|1839.67|346
1676848800000|2023-02-19 23:20:00|1840.44|1839.94|1839.82|1839.52|1840.57|1840.18|1839.73|1839.37|276
1676849100000|2023-02-19 23:25:00|1839.92|1839.42|1840.04|1839.74|1840.38|1839.99|1839.54|1839.09|280
1676849400000|2023-02-19 23:30:00|1840.1|1839.8|1840.45|1839.95|1840.66|1840.25|1839.98|1839.52|238
1676849700000|2023-02-19 23:35:00|1840.47|1839.97|1839.32|1839.02|1840.64|1840.28|1839.32|1839|269
1676850000000|2023-02-19 23:40:00|1839.35|1839.05|1839.07|1838.57|1839.83|1839.5|1838.76|1838.46|249
1676850300000|2023-02-19 23:45:00|1839.08|1838.58|1839.87|1839.37|1839.87|1839.44|1838.8|1838.4|331
1676850600000|2023-02-19 23:50:00|1839.85|1839.35|1839.05|1838.75|1839.85|1839.46|1838.74|1838.4|233
1676850900000|2023-02-19 23:55:00|1839.16|1838.66|1838.99|1838.49|1839.38|1838.91|1838.62|1838.24|291
1676851200000|2023-02-20 00:00:00|1839.03|1838.53|1838.31|1838.01|1839.64|1839.25|1838.16|1837.78|524
1676851500000|2023-02-20 00:05:00|1838.33|1838.03|1838.11|1837.81|1839.07|1838.65|1838.02|1837.64|389
1676851800000|2023-02-20 00:10:00|1838.15|1837.85|1837.74|1837.24|1838.26|1837.88|1837.51|1837.11|440
1676852100000|2023-02-20 00:15:00|1837.72|1837.22|1837.99|1837.49|1838.31|1837.95|1837.49|1837.13|291
1676852400000|2023-02-20 00:20:00|1838.07|1837.77|1838.77|1838.47|1839.29|1838.94|1837.98|1837.56|389
1676852700000|2023-02-20 00:25:00|1838.88|1838.38|1839.08|1838.78|1839.29|1838.89|1838.66|1838.3|274
1676853000000|2023-02-20 00:30:00|1839.07|1838.77|1839.3|1839|1839.59|1839.21|1838.7|1838.3|357
1676853300000|2023-02-20 00:35:00|1839.38|1838.88|1838.84|1838.54|1839.54|1839.18|1838.78|1838.41|252
1676853600000|2023-02-20 00:40:00|1838.82|1838.52|1838.04|1837.54|1838.84|1838.52|1837.92|1837.51|368
1676853900000|2023-02-20 00:45:00|1837.86|1837.56|1838.02|1837.72|1838.22|1837.83|1837.61|1837.22|285
1676854200000|2023-02-20 00:50:00|1838.05|1837.75|1838.1|1837.6|1838.51|1838.12|1837.78|1837.41|415
1676854500000|2023-02-20 00:55:00|1838.09|1837.59|1839.23|1838.73|1839.25|1838.84|1837.67|1837.3|456
1676854800000|2023-02-20 01:00:00|1839.22|1838.72|1839.24|1838.94|1839.8|1839.43|1838.46|1838.07|703
1676855100000|2023-02-20 01:05:00|1839.23|1838.93|1839.98|1839.68|1840.28|1839.88|1839.13|1838.81|460
1676855400000|2023-02-20 01:10:00|1840.02|1839.72|1839.83|1839.53|1840.56|1840.16|1839.57|1839.19|545
1676855700000|2023-02-20 01:15:00|1839.85|1839.55|1840.01|1839.71|1840.22|1839.87|1839.2|1838.88|512
1676856000000|2023-02-20 01:20:00|1840|1839.7|1841|1840.7|1841.04|1840.74|1839.95|1839.62|618
1676856300000|2023-02-20 01:25:00|1841.1|1840.6|1841.43|1841.13|1841.61|1841.22|1840.78|1840.4|591
1676856600000|2023-02-20 01:30:00|1841.44|1841.14|1839.92|1839.42|1842.07|1841.74|1839.88|1839.39|634
1676856900000|2023-02-20 01:35:00|1839.85|1839.55|1838.44|1838.14|1840.52|1840.08|1838.36|1838.02|532
1676857200000|2023-02-20 01:40:00|1838.45|1838.15|1840.07|1839.57|1840.15|1839.69|1838.28|1837.86|702
1676857500000|2023-02-20 01:45:00|1840.05|1839.55|1839.88|1839.38|1840.34|1839.96|1839.48|1839.11|479
1676857800000|2023-02-20 01:50:00|1839.87|1839.37|1839.77|1839.47|1840.2|1839.78|1839.19|1838.69|437
1676858100000|2023-02-20 01:55:00|1839.76|1839.46|1840.7|1840.2|1840.76|1840.26|1839.56|1839.11|473
1676858400000|2023-02-20 02:00:00|1840.62|1840.12|1840.62|1840.12|1840.73|1840.23|1839.77|1839.27|449
1676858700000|2023-02-20 02:05:00|1840.57|1840.07|1841.28|1840.98|1841.65|1841.21|1840.42|1839.92|479
1676859000000|2023-02-20 02:10:00|1841.26|1840.96|1841.47|1841.17|1841.84|1841.42|1840.93|1840.48|486
1676859300000|2023-02-20 02:15:00|1841.44|1841.14|1842.53|1842.03|1842.62|1842.15|1841.37|1840.94|408
1676859600000|2023-02-20 02:20:00|1842.48|1841.98|1842.07|1841.57|1842.95|1842.65|1841.88|1841.47|560
1676859900000|2023-02-20 02:25:00|1842.06|1841.56|1842.6|1842.1|1842.76|1842.34|1841.76|1841.27|418
1676860200000|2023-02-20 02:30:00|1842.59|1842.09|1842.91|1842.41|1843.36|1842.92|1842.42|1842.07|584
1676860500000|2023-02-20 02:35:00|1842.76|1842.46|1843.08|1842.78|1843.47|1843.05|1842.74|1842.38|450
1676860800000|2023-02-20 02:40:00|1843.09|1842.79|1842.7|1842.2|1843.29|1842.9|1842.11|1841.68|413
1676861100000|2023-02-20 02:45:00|1842.77|1842.27|1842.45|1841.95|1843.33|1842.9|1842.16|1841.77|465
1676861400000|2023-02-20 02:50:00|1842.47|1841.97|1842.79|1842.29|1842.92|1842.52|1842.26|1841.89|307
1676861700000|2023-02-20 02:55:00|1842.69|1842.39|1842.61|1842.11|1843.31|1842.93|1842.57|1842.07|469
1676862000000|2023-02-20 03:00:00|1842.68|1842.18|1842.02|1841.52|1843.02|1842.65|1841.84|1841.48|526
1676862300000|2023-02-20 03:05:00|1842.05|1841.55|1842.05|1841.75|1842.81|1842.4|1841.87|1841.45|409
1676862600000|2023-02-20 03:10:00|1842.04|1841.74|1842.41|1842.11|1842.57|1842.18|1841.66|1841.27|356
1676862900000|2023-02-20 03:15:00|1842.42|1842.12|1842.24|1841.74|1842.72|1842.22|1841.99|1841.62|375
1676863200000|2023-02-20 03:20:00|1842.25|1841.75|1842.02|1841.72|1842.32|1841.82|1841.58|1841.28|380
1676863500000|2023-02-20 03:25:00|1842|1841.7|1842.1|1841.6|1842.13|1841.75|1841.71|1841.31|308
1676863800000|2023-02-20 03:30:00|1842.11|1841.61|1842.45|1841.95|1842.86|1842.54|1842.03|1841.61|295
1676864100000|2023-02-20 03:35:00|1842.43|1841.93|1842.43|1842.13|1842.61|1842.15|1842.07|1841.67|291
1676864400000|2023-02-20 03:40:00|1842.51|1842.01|1842.79|1842.29|1843.07|1842.69|1842.23|1841.78|296
1676864700000|2023-02-20 03:45:00|1842.82|1842.32|1842.82|1842.32|1843.05|1842.69|1842.49|1842.1|290
1676865000000|2023-02-20 03:50:00|1842.84|1842.34|1843.02|1842.72|1843.12|1842.72|1842.59|1842.09|220
1676865300000|2023-02-20 03:55:00|1843.12|1842.62|1843.18|1842.68|1843.38|1842.98|1842.61|1842.23|209
1676865600000|2023-02-20 04:00:00|1843.16|1842.66|1843.15|1842.85|1843.34|1842.93|1842.93|1842.53|318
1676865900000|2023-02-20 04:05:00|1843.26|1842.76|1844.1|1843.6|1844.2|1843.79|1843.19|1842.76|427
1676866200000|2023-02-20 04:10:00|1844.11|1843.61|1843.57|1843.07|1844.31|1843.89|1843.42|1843.01|273
1676866500000|2023-02-20 04:15:00|1843.61|1843.11|1843.99|1843.49|1844.03|1843.62|1843.47|1843.04|230
1676866800000|2023-02-20 04:20:00|1844|1843.5|1844.76|1844.26|1844.98|1844.59|1843.86|1843.42|416
1676867100000|2023-02-20 04:25:00|1844.74|1844.24|1844.66|1844.16|1844.93|1844.51|1844.4|1844.04|272
1676867400000|2023-02-20 04:30:00|1844.67|1844.17|1844.27|1843.97|1844.9|1844.45|1844.05|1843.65|349
1676867700000|2023-02-20 04:35:00|1844.37|1843.87|1844.64|1844.34|1845.17|1844.69|1844.16|1843.66|443
1676868000000|2023-02-20 04:40:00|1844.63|1844.33|1843.79|1843.29|1844.74|1844.34|1843.66|1843.26|342
1676868300000|2023-02-20 04:45:00|1843.78|1843.28|1844.16|1843.66|1844.16|1843.76|1843.52|1843.12|325
1676868600000|2023-02-20 04:50:00|1844.12|1843.62|1843.97|1843.47|1844.35|1843.97|1843.65|1843.25|279
1676868900000|2023-02-20 04:55:00|1843.96|1843.46|1842.83|1842.53|1843.96|1843.56|1842.63|1842.28|296
1676869200000|2023-02-20 05:00:00|1842.84|1842.54|1842.42|1841.92|1843.14|1842.77|1842.24|1841.85|394
1676869500000|2023-02-20 05:05:00|1842.4|1841.9|1842.73|1842.23|1842.83|1842.39|1842.12|1841.73|296
1676869800000|2023-02-20 05:10:00|1842.72|1842.22|1842.56|1842.26|1842.73|1842.38|1842.08|1841.66|296
1676870100000|2023-02-20 05:15:00|1842.66|1842.16|1842.1|1841.8|1842.75|1842.38|1841.87|1841.5|246
1676870400000|2023-02-20 05:20:00|1842.09|1841.79|1842.09|1841.59|1842.36|1841.96|1841.61|1841.14|304
1676870700000|2023-02-20 05:25:00|1842.12|1841.62|1841.58|1841.28|1842.13|1841.76|1841.39|1841|361
1676871000000|2023-02-20 05:30:00|1841.68|1841.18|1841.81|1841.51|1842.47|1842.09|1841.57|1841.15|404
1676871300000|2023-02-20 05:35:00|1841.89|1841.39|1842.67|1842.37|1843.64|1843.24|1841.56|1841.2|494
1676871600000|2023-02-20 05:40:00|1842.77|1842.27|1843.64|1843.14|1843.97|1843.47|1842.48|1842.09|395
1676871900000|2023-02-20 05:45:00|1843.68|1843.18|1844.75|1844.25|1845.11|1844.72|1843.68|1843.18|528
1676872200000|2023-02-20 05:50:00|1844.73|1844.23|1844.75|1844.25|1845.12|1844.74|1844.19|1843.82|452
1676872500000|2023-02-20 05:55:00|1844.78|1844.28|1844.69|1844.39|1844.99|1844.54|1843.82|1843.43|513
1676872800000|2023-02-20 06:00:00|1844.67|1844.37|1844.57|1844.27|1845.06|1844.67|1843.78|1843.4|577
1676873100000|2023-02-20 06:05:00|1844.64|1844.34|1843.72|1843.22|1845.87|1845.5|1843.57|1843.11|765
1676873400000|2023-02-20 06:10:00|1843.71|1843.21|1844.03|1843.73|1844.45|1844.08|1843.53|1843.13|490
1676873700000|2023-02-20 06:15:00|1843.98|1843.68|1844.1|1843.8|1844.29|1843.92|1843.52|1843.13|450
1676874000000|2023-02-20 06:20:00|1844.17|1843.67|1843.66|1843.36|1844.24|1843.74|1843.45|1843.05|407
1676874300000|2023-02-20 06:25:00|1843.77|1843.27|1843.9|1843.4|1844.37|1844|1843.65|1843.26|487
1676874600000|2023-02-20 06:30:00|1843.91|1843.41|1844.06|1843.56|1844.24|1843.85|1843.4|1842.97|465
1676874900000|2023-02-20 06:35:00|1844.1|1843.6|1844.7|1844.2|1844.81|1844.45|1844.09|1843.59|542
1676875200000|2023-02-20 06:40:00|1844.69|1844.19|1844.47|1844.17|1845.01|1844.6|1844.41|1843.97|513
1676875500000|2023-02-20 06:45:00|1844.48|1844.18|1844.7|1844.4|1844.97|1844.56|1844.26|1843.89|453
1676875800000|2023-02-20 06:50:00|1844.74|1844.44|1844.49|1844.19|1845.02|1844.61|1844.25|1843.85|401
1676876100000|2023-02-20 06:55:00|1844.5|1844.2|1844.18|1843.88|1844.59|1844.2|1843.6|1843.24|455
1676876400000|2023-02-20 07:00:00|1844.2|1843.9|1843.13|1842.83|1844.45|1844.06|1843.04|1842.63|537
1676876700000|2023-02-20 07:05:00|1843.14|1842.84|1844.24|1843.74|1844.55|1844.14|1843.07|1842.69|463
1676877000000|2023-02-20 07:10:00|1844.25|1843.75|1845.21|1844.71|1845.31|1844.96|1844.11|1843.71|422
1676877300000|2023-02-20 07:15:00|1845.15|1844.65|1845.23|1844.73|1845.76|1845.26|1844.7|1844.31|458
1676877600000|2023-02-20 07:20:00|1845.24|1844.74|1845.4|1844.9|1845.96|1845.48|1844.93|1844.54|493
1676877900000|2023-02-20 07:25:00|1845.39|1844.89|1846.04|1845.54|1846.1|1845.71|1845.14|1844.81|508
1676878200000|2023-02-20 07:30:00|1846.05|1845.55|1845.08|1844.58|1846.22|1845.83|1844.29|1843.9|691
1676878500000|2023-02-20 07:35:00|1845.1|1844.6|1845.64|1845.34|1846.49|1846.19|1844.95|1844.53|585
1676878800000|2023-02-20 07:40:00|1845.56|1845.26|1845.57|1845.07|1846.02|1845.6|1845.02|1844.64|651
1676879100000|2023-02-20 07:45:00|1845.58|1845.08|1845.92|1845.62|1846.37|1846.07|1844.72|1844.35|548
1676879400000|2023-02-20 07:50:00|1845.91|1845.61|1846.27|1845.77|1846.28|1845.87|1845.43|1845.08|716
1676879700000|2023-02-20 07:55:00|1846.25|1845.75|1846.33|1845.83|1846.66|1846.21|1845.72|1845.33|565
1676880000000|2023-02-20 08:00:00|1846.32|1845.82|1847.6|1847.1|1847.62|1847.21|1845.95|1845.6|887
1676880300000|2023-02-20 08:05:00|1847.61|1847.11|1846.06|1845.76|1847.61|1847.3|1845.57|1845.27|904
1676880600000|2023-02-20 08:10:00|1846.05|1845.75|1846.61|1846.31|1847.8|1847.42|1845.73|1845.37|745
1676880900000|2023-02-20 08:15:00|1846.62|1846.32|1845.25|1844.75|1846.73|1846.38|1844.6|1844.17|609
1676881200000|2023-02-20 08:20:00|1845.23|1844.73|1845.58|1845.08|1846.46|1846.06|1844.97|1844.58|668
1676881500000|2023-02-20 08:25:00|1845.59|1845.09|1845.39|1844.89|1845.69|1845.32|1844.77|1844.33|587
1676881800000|2023-02-20 08:30:00|1845.38|1844.88|1844.43|1843.93|1845.83|1845.37|1844.3|1843.9|607
1676882100000|2023-02-20 08:35:00|1844.49|1843.99|1843.65|1843.15|1844.55|1844.25|1842.8|1842.45|918
1676882400000|2023-02-20 08:40:00|1843.64|1843.14|1842.69|1842.39|1844.06|1843.68|1842.67|1842.27|637
1676882700000|2023-02-20 08:45:00|1842.7|1842.4|1841.92|1841.42|1842.83|1842.5|1841.32|1840.95|740
1676883000000|2023-02-20 08:50:00|1841.9|1841.4|1843.4|1842.9|1843.45|1843.09|1841.48|1841.1|589
1676883300000|2023-02-20 08:55:00|1843.42|1842.92|1843.87|1843.57|1843.93|1843.59|1842.72|1842.34|516
1676883600000|2023-02-20 09:00:00|1844.1|1843.8|1844.81|1844.51|1845.3|1844.92|1844.03|1843.69|615
1676883900000|2023-02-20 09:05:00|1844.85|1844.55|1845.64|1845.14|1846.08|1845.69|1844.67|1844.29|517
1676884200000|2023-02-20 09:10:00|1845.66|1845.16|1845.79|1845.29|1845.81|1845.4|1845.09|1844.68|492
1676884500000|2023-02-20 09:15:00|1845.8|1845.3|1845.05|1844.55|1845.91|1845.41|1844.81|1844.42|385
1676884800000|2023-02-20 09:20:00|1845.04|1844.54|1845.81|1845.31|1845.81|1845.42|1844.99|1844.5|576
1676885100000|2023-02-20 09:25:00|1845.7|1845.2|1845.34|1844.84|1845.95|1845.58|1845.01|1844.61|489
1676885400000|2023-02-20 09:30:00|1845.23|1844.93|1844.55|1844.05|1845.41|1845.02|1844.25|1843.85|418
1676885700000|2023-02-20 09:35:00|1844.57|1844.07|1844.32|1844.02|1844.7|1844.23|1844.24|1843.84|353
1676886000000|2023-02-20 09:40:00|1844.31|1844.01|1844.02|1843.52|1844.35|1844.01|1843.43|1843.08|446
1676886300000|2023-02-20 09:45:00|1844.05|1843.55|1844.84|1844.34|1845.24|1844.91|1843.73|1843.33|509
1676886600000|2023-02-20 09:50:00|1844.85|1844.35|1844.62|1844.12|1844.95|1844.54|1844.3|1843.9|491
1676886900000|2023-02-20 09:55:00|1844.61|1844.11|1844.07|1843.77|1845.05|1844.66|1843.67|1843.28|458
1676887200000|2023-02-20 10:00:00|1844.05|1843.75|1843.67|1843.17|1844.43|1844.05|1843.46|1843.07|584
1676887500000|2023-02-20 10:05:00|1843.52|1843.22|1844.01|1843.51|1844.74|1844.24|1843.4|1842.99|533
1676887800000|2023-02-20 10:10:00|1843.99|1843.49|1844.94|1844.64|1845.13|1844.73|1843.77|1843.39|533
1676888100000|2023-02-20 10:15:00|1844.95|1844.65|1844.1|1843.6|1845.05|1844.71|1844.03|1843.6|422
1676888400000|2023-02-20 10:20:00|1844.11|1843.61|1843.85|1843.35|1844.16|1843.74|1843.49|1843.11|364
1676888700000|2023-02-20 10:25:00|1843.86|1843.36|1843.58|1843.08|1843.93|1843.43|1843.08|1842.67|329
1676889000000|2023-02-20 10:30:00|1843.57|1843.07|1843.88|1843.38|1844.41|1844.02|1843.35|1842.97|529
1676889300000|2023-02-20 10:35:00|1843.87|1843.37|1843.92|1843.62|1844.3|1843.95|1843.74|1843.37|371
1676889600000|2023-02-20 10:40:00|1843.91|1843.61|1844.29|1843.99|1844.39|1843.99|1843.85|1843.4|276
1676889900000|2023-02-20 10:45:00|1844.3|1844|1844.43|1843.93|1844.77|1844.4|1843.79|1843.42|375
1676890200000|2023-02-20 10:50:00|1844.44|1843.94|1843.9|1843.4|1844.48|1844.09|1843.7|1843.29|316
1676890500000|2023-02-20 10:55:00|1843.89|1843.39|1843.8|1843.3|1843.9|1843.51|1843.4|1842.99|365
1676890800000|2023-02-20 11:00:00|1843.74|1843.44|1843.58|1843.28|1844.11|1843.75|1843.47|1843.08|347
1676891100000|2023-02-20 11:05:00|1843.68|1843.18|1844.09|1843.79|1844.39|1844.03|1843.47|1843.11|352
1676891400000|2023-02-20 11:10:00|1844.06|1843.76|1844.71|1844.21|1844.81|1844.41|1843.69|1843.28|356
1676891700000|2023-02-20 11:15:00|1844.7|1844.2|1844.77|1844.27|1845.21|1844.84|1844.43|1844|385
1676892000000|2023-02-20 11:20:00|1844.76|1844.26|1845.04|1844.54|1845.05|1844.69|1843.99|1843.49|290
1676892300000|2023-02-20 11:25:00|1845.03|1844.53|1844.72|1844.22|1845.13|1844.67|1844.47|1844.07|383
1676892600000|2023-02-20 11:30:00|1844.73|1844.23|1844.92|1844.42|1844.92|1844.54|1844.13|1843.73|355
1676892900000|2023-02-20 11:35:00|1844.93|1844.43|1845.55|1845.05|1845.91|1845.51|1844.8|1844.42|399
1676893200000|2023-02-20 11:40:00|1845.52|1845.02|1845.78|1845.28|1846.26|1845.93|1845.08|1844.67|530
1676893500000|2023-02-20 11:45:00|1845.57|1845.27|1845|1844.7|1845.77|1845.38|1844.65|1844.22|393
1676893800000|2023-02-20 11:50:00|1844.99|1844.69|1844.69|1844.19|1845.09|1844.69|1844.5|1844.1|334
1676894100000|2023-02-20 11:55:00|1844.68|1844.18|1845.04|1844.74|1845.07|1844.74|1844.44|1844.12|353
1676894400000|2023-02-20 12:00:00|1845.24|1844.73|1844.2|1843.7|1845.25|1844.92|1843.86|1843.47|472
1676894700000|2023-02-20 12:05:00|1844.21|1843.71|1844.05|1843.55|1844.37|1843.99|1843.75|1843.36|434
1676895000000|2023-02-20 12:10:00|1844.04|1843.54|1843.96|1843.46|1844.14|1843.76|1843.57|1843.19|402
1676895300000|2023-02-20 12:15:00|1843.92|1843.62|1843.5|1843.2|1844.04|1843.65|1843.39|1843|391
1676895600000|2023-02-20 12:20:00|1843.49|1843.19|1843.87|1843.37|1844.2|1843.79|1843.37|1842.97|331
1676895900000|2023-02-20 12:25:00|1843.86|1843.36|1843.77|1843.47|1844.08|1843.69|1843.47|1843.07|365
1676896200000|2023-02-20 12:30:00|1843.79|1843.49|1844.01|1843.51|1844.26|1843.87|1843.55|1843.14|397
1676896500000|2023-02-20 12:35:00|1844.02|1843.52|1843.91|1843.41|1844.42|1844.01|1843.69|1843.35|367
1676896800000|2023-02-20 12:40:00|1843.9|1843.4|1843.48|1842.98|1843.98|1843.6|1843.26|1842.86|284
1676897100000|2023-02-20 12:45:00|1843.38|1843.08|1843.61|1843.11|1843.92|1843.57|1843.18|1842.75|467
1676897400000|2023-02-20 12:50:00|1843.6|1843.1|1843.5|1843|1843.65|1843.26|1843.29|1842.89|296
1676897700000|2023-02-20 12:55:00|1843.48|1842.98|1843.21|1842.71|1843.61|1843.19|1842.98|1842.61|350
1676898000000|2023-02-20 13:00:00|1843.14|1842.84|1844.39|1844.09|1844.52|1844.14|1843.05|1842.7|796
1676898300000|2023-02-20 13:05:00|1844.29|1843.99|1843.24|1842.94|1844.42|1843.99|1843.02|1842.65|687
1676898600000|2023-02-20 13:10:00|1843.25|1842.95|1843.37|1843.07|1843.96|1843.57|1843.09|1842.7|581
1676898900000|2023-02-20 13:15:00|1843.36|1843.06|1844.32|1843.82|1844.5|1844.14|1842.76|1842.43|595
1676899200000|2023-02-20 13:20:00|1844.23|1843.93|1844.33|1844.03|1844.49|1844.16|1844.01|1843.63|576
1676899500000|2023-02-20 13:25:00|1844.3|1844|1846.31|1846.01|1846.35|1846.05|1844.28|1843.89|544
1676899800000|2023-02-20 13:30:00|1846.32|1846.02|1845.75|1845.45|1846.92|1846.53|1845.48|1845.09|824
1676900100000|2023-02-20 13:35:00|1845.89|1845.39|1845.01|1844.71|1846.51|1846.13|1844.97|1844.58|686
1676900400000|2023-02-20 13:40:00|1845|1844.7|1845.34|1845.04|1845.62|1845.2|1844.65|1844.28|530
1676900700000|2023-02-20 13:45:00|1845.33|1845.03|1845.62|1845.12|1846.09|1845.66|1845.31|1844.91|451
1676901000000|2023-02-20 13:50:00|1845.61|1845.11|1846.77|1846.27|1846.95|1846.59|1845.42|1845.08|523
1676901300000|2023-02-20 13:55:00|1846.78|1846.28|1846.7|1846.2|1847.16|1846.76|1846.56|1846.18|559
1676901600000|2023-02-20 14:00:00|1846.69|1846.19|1845.33|1844.83|1846.8|1846.4|1845.01|1844.64|714
1676901900000|2023-02-20 14:05:00|1845.22|1844.92|1846.12|1845.82|1846.22|1845.84|1845.13|1844.7|637
1676902200000|2023-02-20 14:10:00|1846.15|1845.85|1846.57|1846.07|1846.64|1846.26|1845.79|1845.41|637
1676902500000|2023-02-20 14:15:00|1846.56|1846.06|1846.46|1846.16|1846.97|1846.58|1846.13|1845.73|566
1676902800000|2023-02-20 14:20:00|1846.56|1846.06|1846.46|1845.96|1846.94|1846.54|1846.17|1845.78|576
1676903100000|2023-02-20 14:25:00|1846.37|1846.07|1846.49|1846.19|1846.54|1846.19|1845.93|1845.57|537
1676903400000|2023-02-20 14:30:00|1846.5|1846.2|1846.08|1845.78|1846.75|1846.33|1845.87|1845.56|589
1676903700000|2023-02-20 14:35:00|1846.04|1845.74|1846.18|1845.68|1846.73|1846.32|1845.86|1845.46|529
1676904000000|2023-02-20 14:40:00|1846.17|1845.67|1846.23|1845.73|1846.51|1846.12|1845.99|1845.62|459
1676904300000|2023-02-20 14:45:00|1846.1|1845.8|1845.02|1844.72|1846.3|1845.89|1844.75|1844.45|422
1676904600000|2023-02-20 14:50:00|1844.86|1844.56|1846.34|1846.04|1846.66|1846.3|1844.83|1844.43|549
1676904900000|2023-02-20 14:55:00|1846.31|1846.01|1846.79|1846.29|1847.35|1846.93|1846.3|1845.91|516
1676905200000|2023-02-20 15:00:00|1846.8|1846.3|1845.9|1845.4|1846.89|1846.48|1845.4|1844.99|615
1676905500000|2023-02-20 15:05:00|1845.88|1845.38|1845.19|1844.89|1846.1|1845.7|1845.14|1844.75|570
1676905800000|2023-02-20 15:10:00|1845.2|1844.9|1846.07|1845.57|1846.07|1845.65|1844.83|1844.43|462
1676906100000|2023-02-20 15:15:00|1846.06|1845.56|1844.11|1843.81|1846.07|1845.57|1843.97|1843.62|537
1676906400000|2023-02-20 15:20:00|1844.08|1843.78|1844.09|1843.79|1844.42|1844.1|1843.88|1843.49|478
1676906700000|2023-02-20 15:25:00|1844.08|1843.78|1843.11|1842.81|1844.35|1843.97|1843.11|1842.74|422
1676907000000|2023-02-20 15:30:00|1843.12|1842.82|1843.23|1842.73|1843.63|1843.17|1842.8|1842.47|600
1676907300000|2023-02-20 15:35:00|1843.01|1842.71|1843.53|1843.03|1843.53|1843.09|1842.55|1842.15|453
1676907600000|2023-02-20 15:40:00|1843.52|1843.02|1843|1842.5|1843.6|1843.21|1842.6|1842.1|223
1676907900000|2023-02-20 15:45:00|1843.4|1842.9|1843.89|1843.39|1843.9|1843.51|1842.62|1842.24|483
1676908200000|2023-02-20 15:50:00|1843.9|1843.4|1843.96|1843.66|1844.36|1843.97|1843.84|1843.4|496
1676908500000|2023-02-20 15:55:00|1843.98|1843.68|1843.47|1843.17|1844.18|1843.77|1843.47|1843.08|489
1676908800000|2023-02-20 16:00:00|1843.42|1843.12|1843.92|1843.42|1844.23|1843.82|1843.42|1843.03|423
1676909100000|2023-02-20 16:05:00|1843.93|1843.43|1843.51|1843.01|1843.96|1843.59|1843.16|1842.81|365
1676909400000|2023-02-20 16:10:00|1843.5|1843|1844.01|1843.51|1844.17|1843.76|1843.28|1842.91|405
1676909700000|2023-02-20 16:15:00|1844.02|1843.52|1843.67|1843.17|1844.38|1844|1843.46|1843.04|369
1676910000000|2023-02-20 16:20:00|1843.66|1843.16|1843.75|1843.45|1843.92|1843.53|1843.46|1843.04|223
1676910300000|2023-02-20 16:25:00|1843.82|1843.32|1843.58|1843.08|1844.31|1843.99|1843.5|1843.08|282
1676910600000|2023-02-20 16:30:00|1843.57|1843.07|1843.31|1842.81|1843.63|1843.23|1843.07|1842.67|434
1676910900000|2023-02-20 16:35:00|1843.32|1842.82|1843.63|1843.33|1843.82|1843.36|1843.22|1842.8|382
1676911200000|2023-02-20 16:40:00|1843.65|1843.35|1843.6|1843.3|1843.83|1843.46|1843.54|1843.16|221
1676911500000|2023-02-20 16:45:00|1843.7|1843.2|1843.81|1843.51|1843.99|1843.65|1843.57|1843.18|288
1676911800000|2023-02-20 16:50:00|1843.86|1843.56|1843.21|1842.91|1844.02|1843.61|1843.15|1842.79|257
1676912100000|2023-02-20 16:55:00|1843.24|1842.94|1843.1|1842.6|1843.53|1843.13|1842.8|1842.39|327
1676912400000|2023-02-20 17:00:00|1843.12|1842.62|1842.48|1841.98|1843.33|1842.97|1842.22|1841.76|333
1676912700000|2023-02-20 17:05:00|1842.44|1841.94|1842.79|1842.29|1843.05|1842.55|1842.14|1841.74|290
1676913000000|2023-02-20 17:10:00|1842.78|1842.28|1841.71|1841.21|1842.81|1842.34|1841.47|1841.07|391
1676913300000|2023-02-20 17:15:00|1841.69|1841.19|1841.95|1841.45|1842.02|1841.52|1841.36|1840.9|267
1676913600000|2023-02-20 17:20:00|1841.94|1841.44|1841.66|1841.16|1842.06|1841.65|1841.39|1840.99|344
1676913900000|2023-02-20 17:25:00|1841.67|1841.17|1841.51|1841.21|1842.07|1841.57|1841.51|1841.11|155
1676914200000|2023-02-20 17:30:00|1841.95|1841.45|1841.98|1841.48|1842.27|1841.77|1841.9|1841.4|118
1676914500000|2023-02-20 17:35:00|1841.99|1841.49|1841.74|1841.24|1841.99|1841.49|1841.65|1841.15|124
1676914800000|2023-02-20 17:40:00|1841.71|1841.21|1841.62|1841.12|1841.77|1841.27|1841.03|1840.66|248
1676915100000|2023-02-20 17:45:00|1841.64|1841.14|1841.5|1841|1841.71|1841.21|1841.3|1840.8|190
1676915400000|2023-02-20 17:50:00|1841.51|1841.01|1841.2|1840.7|1841.68|1841.18|1840.98|1840.62|263
1676915700000|2023-02-20 17:55:00|1841.15|1840.65|1841.15|1840.65|1841.63|1841.13|1841|1840.54|244
1676916000000|2023-02-20 18:00:00|1841.09|1840.59|1841.81|1841.31|1841.81|1841.37|1840.99|1840.54|155
1676916300000|2023-02-20 18:05:00|1841.82|1841.32|1841.78|1841.28|1841.89|1841.39|1841.68|1841.18|90
1676916600000|2023-02-20 18:10:00|1841.79|1841.29|1841.45|1840.95|1841.94|1841.44|1841.45|1840.95|109
1676916900000|2023-02-20 18:15:00|1841.46|1840.96|1841.66|1841.16|1841.78|1841.28|1841.45|1840.95|141
1676917200000|2023-02-20 18:20:00|1841.65|1841.15|1841.38|1840.88|1841.76|1841.26|1841.28|1840.78|137
1676917500000|2023-02-20 18:25:00|1841.37|1840.87|1841.32|1840.82|1841.57|1841.07|1841.24|1840.74|106
1676917800000|2023-02-20 18:30:00|1841.24|1840.74|1841.52|1841.02|1841.64|1841.14|1841.22|1840.72|264
1676918100000|2023-02-20 18:35:00|1841.47|1840.97|1841.28|1840.78|1841.82|1841.32|1841.28|1840.78|201
1676918400000|2023-02-20 18:40:00|1841.2|1840.7|1841.34|1840.84|1841.41|1840.91|1841.2|1840.7|94
1676918700000|2023-02-20 18:45:00|1841.32|1840.82|1840.81|1840.31|1841.43|1840.93|1840.67|1840.17|134
1676919000000|2023-02-20 18:50:00|1840.92|1840.42|1841.58|1841.08|1841.69|1841.19|1840.76|1840.26|194
1676919300000|2023-02-20 18:55:00|1841.54|1841.04|1841.26|1840.76|1841.78|1841.28|1841.08|1840.58|161
1676919600000|2023-02-20 19:00:00|1841.24|1840.74|1841.56|1841.06|1841.57|1841.07|1841.12|1840.62|121
1676919900000|2023-02-20 19:05:00|1841.58|1841.08|1841.47|1840.97|1841.65|1841.15|1841.41|1840.91|73
1676920200000|2023-02-20 19:10:00|1841.43|1840.93|1841.62|1841.12|1841.64|1841.14|1841.24|1840.74|79
1676920500000|2023-02-20 19:15:00|1841.63|1841.13|1841.61|1841.11|1841.68|1841.18|1841.52|1841.02|23
1676920800000|2023-02-20 19:20:00|1841.57|1841.07|1841.49|1840.99|1841.57|1841.07|1841.4|1840.9|67
1676921100000|2023-02-20 19:25:00|1841.5|1841|1841.57|1841.07|1841.6|1841.1|1841.38|1840.88|48
1676934000000|2023-02-20 23:00:00|1842.02|1841.52|1842.62|1842.12|1842.63|1842.13|1841.78|1841.28|168
1676934300000|2023-02-20 23:05:00|1842.61|1842.11|1842.67|1842.17|1842.77|1842.27|1842.47|1841.97|188
1676934600000|2023-02-20 23:10:00|1842.7|1842.2|1842.62|1842.12|1842.85|1842.35|1842.45|1841.95|126
1676934900000|2023-02-20 23:15:00|1842.63|1842.13|1842.86|1842.36|1842.9|1842.4|1842.57|1842.07|84
1676935200000|2023-02-20 23:20:00|1842.85|1842.35|1843.05|1842.55|1843.05|1842.55|1842.65|1842.15|115
1676935500000|2023-02-20 23:25:00|1842.95|1842.45|1842.98|1842.48|1843.18|1842.68|1842.87|1842.37|72
1676935800000|2023-02-20 23:30:00|1842.97|1842.47|1842.99|1842.49|1843.15|1842.65|1842.91|1842.41|119
1676936100000|2023-02-20 23:35:00|1843|1842.5|1842.94|1842.44|1843.04|1842.54|1842.78|1842.28|85
1676936400000|2023-02-20 23:40:00|1842.95|1842.45|1842.72|1842.22|1842.98|1842.48|1842.69|1842.19|98
1676936700000|2023-02-20 23:45:00|1842.75|1842.25|1842.35|1841.85|1842.75|1842.25|1842.25|1841.75|122
1676937000000|2023-02-20 23:50:00|1842.36|1841.86|1842.73|1842.23|1842.9|1842.4|1842.3|1841.8|111
1676937300000|2023-02-20 23:55:00|1842.7|1842.2|1842.08|1841.58|1842.7|1842.2|1841.75|1841.25|261
1676937600000|2023-02-21 00:00:00|1842.06|1841.56|1841.55|1841.05|1842.08|1841.58|1841.07|1840.57|336
1676937900000|2023-02-21 00:05:00|1841.57|1841.07|1841.37|1840.87|1841.68|1841.18|1841.18|1840.68|263
1676938200000|2023-02-21 00:10:00|1841.39|1840.89|1841.33|1840.83|1841.4|1840.9|1840.84|1840.34|321
1676938500000|2023-02-21 00:15:00|1841.31|1840.81|1842.91|1842.41|1842.93|1842.43|1841.21|1840.71|312
1676938800000|2023-02-21 00:20:00|1842.9|1842.4|1842.77|1842.27|1842.99|1842.49|1841.97|1841.47|334
1676939100000|2023-02-21 00:25:00|1842.78|1842.28|1842.51|1842.01|1842.91|1842.41|1842.2|1841.7|291
1676939400000|2023-02-21 00:30:00|1842.5|1842|1843.12|1842.62|1843.12|1842.62|1842.15|1841.67|349
1676939700000|2023-02-21 00:35:00|1843.11|1842.61|1843.27|1842.77|1843.55|1843.05|1843.07|1842.57|345
1676940000000|2023-02-21 00:40:00|1843.26|1842.76|1843.06|1842.56|1843.98|1843.59|1842.65|1842.29|393
1676940300000|2023-02-21 00:45:00|1843.07|1842.57|1843.06|1842.56|1843.76|1843.26|1843|1842.5|364
1676940600000|2023-02-21 00:50:00|1843.05|1842.55|1843.06|1842.56|1844.1|1843.72|1842.92|1842.42|592
1676940900000|2023-02-21 00:55:00|1843.07|1842.57|1841.96|1841.46|1843.24|1842.74|1841.89|1841.39|435
1676941200000|2023-02-21 01:00:00|1841.97|1841.47|1842.39|1841.89|1842.6|1842.1|1841.54|1841.04|650
1676941500000|2023-02-21 01:05:00|1842.37|1841.87|1841.53|1841.03|1842.44|1841.94|1841.41|1840.91|599
1676941800000|2023-02-21 01:10:00|1841.54|1841.04|1841.82|1841.32|1842.06|1841.56|1841.1|1840.6|677
1676942100000|2023-02-21 01:15:00|1841.83|1841.33|1842.24|1841.74|1842.83|1842.33|1841.75|1841.25|507
1676942400000|2023-02-21 01:20:00|1842.23|1841.73|1842.48|1841.98|1842.93|1842.57|1842|1841.5|411
1676942700000|2023-02-21 01:25:00|1842.49|1841.99|1841.84|1841.34|1842.54|1842.04|1841.54|1841.04|454
1676943000000|2023-02-21 01:30:00|1841.81|1841.31|1841.14|1840.64|1842.06|1841.56|1840.36|1839.86|700
1676943300000|2023-02-21 01:35:00|1841.12|1840.62|1842.61|1842.11|1842.97|1842.47|1840.94|1840.44|571
1676943600000|2023-02-21 01:40:00|1842.63|1842.13|1842.94|1842.64|1843.25|1842.75|1841.79|1841.37|481
1676943900000|2023-02-21 01:45:00|1842.92|1842.62|1842.95|1842.45|1843.12|1842.67|1842.57|1842.07|463
1676944200000|2023-02-21 01:50:00|1842.91|1842.41|1843.09|1842.59|1843.34|1842.84|1842.69|1842.19|442
1676944500000|2023-02-21 01:55:00|1843.12|1842.62|1842.6|1842.1|1843.15|1842.65|1842.27|1841.95|486
1676944800000|2023-02-21 02:00:00|1842.61|1842.11|1841.92|1841.42|1842.86|1842.36|1841.76|1841.36|436
1676945100000|2023-02-21 02:05:00|1841.9|1841.4|1842.72|1842.22|1842.78|1842.28|1841.49|1840.99|469
1676945400000|2023-02-21 02:10:00|1842.7|1842.2|1842|1841.5|1842.9|1842.4|1841.26|1840.76|686
1676945700000|2023-02-21 02:15:00|1842.01|1841.51|1842.26|1841.76|1843.09|1842.59|1841.92|1841.42|439
1676946000000|2023-02-21 02:20:00|1842.29|1841.79|1842.93|1842.43|1842.93|1842.43|1842.03|1841.53|314
1676946300000|2023-02-21 02:25:00|1842.89|1842.39|1843.18|1842.68|1843.46|1842.96|1842.72|1842.22|325
1676946600000|2023-02-21 02:30:00|1843.16|1842.66|1843.61|1843.11|1843.73|1843.23|1842.49|1842.09|614
1676946900000|2023-02-21 02:35:00|1843.6|1843.1|1843.36|1842.86|1843.6|1843.1|1842.72|1842.22|473
1676947200000|2023-02-21 02:40:00|1843.35|1842.85|1842.78|1842.28|1843.58|1843.08|1842.55|1842.05|415
1676947500000|2023-02-21 02:45:00|1842.75|1842.25|1843.05|1842.55|1843.44|1842.94|1842.43|1841.93|437
1676947800000|2023-02-21 02:50:00|1843.04|1842.54|1843.31|1842.81|1843.46|1843|1842.82|1842.32|382
1676948100000|2023-02-21 02:55:00|1843.32|1842.82|1841.74|1841.24|1843.35|1842.85|1841.62|1841.12|553
1676948400000|2023-02-21 03:00:00|1841.76|1841.26|1842.14|1841.64|1842.22|1841.72|1841.6|1841.1|410
1676948700000|2023-02-21 03:05:00|1842.15|1841.65|1840.86|1840.36|1842.31|1841.81|1840.82|1840.32|435
1676949000000|2023-02-21 03:10:00|1840.87|1840.37|1839.03|1838.53|1840.91|1840.41|1838.97|1838.47|676
1676949300000|2023-02-21 03:15:00|1839.04|1838.54|1839.26|1838.76|1839.62|1839.12|1838.63|1838.13|577
1676949600000|2023-02-21 03:20:00|1839.24|1838.74|1838.9|1838.4|1839.41|1838.91|1838.57|1838.16|457
1676949900000|2023-02-21 03:25:00|1838.88|1838.38|1838.88|1838.38|1839.42|1838.92|1838.83|1838.33|365
1676950200000|2023-02-21 03:30:00|1838.93|1838.43|1838.85|1838.35|1839.29|1838.79|1838.74|1838.24|322
1676950500000|2023-02-21 03:35:00|1838.81|1838.31|1838.67|1838.17|1839.26|1838.76|1838.19|1837.69|385
1676950800000|2023-02-21 03:40:00|1838.69|1838.19|1838.31|1837.81|1838.87|1838.37|1837.62|1837.32|453
1676951100000|2023-02-21 03:45:00|1838.33|1837.83|1837.71|1837.21|1838.52|1838.02|1837.51|1837.01|323
1676951400000|2023-02-21 03:50:00|1837.7|1837.2|1837.91|1837.41|1837.96|1837.46|1837.42|1836.92|296
1676951700000|2023-02-21 03:55:00|1837.89|1837.39|1838.78|1838.28|1838.96|1838.46|1837.7|1837.2|382
1676952000000|2023-02-21 04:00:00|1838.76|1838.26|1838.6|1838.1|1839.02|1838.52|1838.43|1837.93|302
1676952300000|2023-02-21 04:05:00|1838.59|1838.09|1838.32|1837.82|1838.59|1838.09|1838.13|1837.63|228
1676952600000|2023-02-21 04:10:00|1838.33|1837.83|1838.78|1838.28|1838.81|1838.31|1838.19|1837.69|235
1676952900000|2023-02-21 04:15:00|1838.8|1838.3|1838.02|1837.52|1838.8|1838.31|1837.81|1837.31|273
1676953200000|2023-02-21 04:20:00|1838.03|1837.53|1838.46|1837.96|1838.46|1837.96|1837.64|1837.14|279
1676953500000|2023-02-21 04:25:00|1838.41|1837.91|1838.16|1837.66|1838.43|1837.94|1838|1837.64|165
1676953800000|2023-02-21 04:30:00|1838.15|1837.65|1837.99|1837.49|1838.32|1837.82|1837.72|1837.22|209
1676954100000|2023-02-21 04:35:00|1838|1837.5|1837.72|1837.22|1838.08|1837.58|1837.51|1837.01|318
1676954400000|2023-02-21 04:40:00|1837.8|1837.3|1837.83|1837.33|1838.14|1837.64|1837.62|1837.12|252
1676954700000|2023-02-21 04:45:00|1837.82|1837.32|1837.68|1837.18|1837.84|1837.34|1837.51|1837.01|220
1676955000000|2023-02-21 04:50:00|1837.7|1837.2|1838.59|1838.09|1839.42|1839.01|1837.69|1837.19|430
1676955300000|2023-02-21 04:55:00|1838.6|1838.1|1839.49|1838.99|1839.55|1839.05|1838.6|1838.1|376
1676955600000|2023-02-21 05:00:00|1839.51|1839.01|1838.75|1838.25|1839.52|1839.02|1838.68|1838.18|355
1676955900000|2023-02-21 05:05:00|1838.76|1838.26|1839.35|1838.85|1839.52|1839.11|1838.76|1838.26|339
1676956200000|2023-02-21 05:10:00|1839.36|1838.86|1838.34|1837.84|1839.46|1838.96|1838.22|1837.72|356
1676956500000|2023-02-21 05:15:00|1838.3|1837.8|1838.5|1838|1838.56|1838.06|1837.9|1837.4|301
1676956800000|2023-02-21 05:20:00|1838.49|1837.99|1838.09|1837.59|1838.51|1838.01|1837.32|1836.9|399
1676957100000|2023-02-21 05:25:00|1838.1|1837.6|1837.82|1837.32|1838.1|1837.6|1837.49|1836.99|363
1676957400000|2023-02-21 05:30:00|1837.83|1837.33|1837.53|1837.03|1838.74|1838.24|1837.52|1837.02|463
1676957700000|2023-02-21 05:35:00|1837.54|1837.04|1837.91|1837.41|1838.2|1837.7|1837.36|1836.96|399
1676958000000|2023-02-21 05:40:00|1837.92|1837.42|1839.07|1838.57|1839.18|1838.68|1837.9|1837.4|401
1676958300000|2023-02-21 05:45:00|1839.06|1838.56|1838.77|1838.27|1839.18|1838.73|1838.7|1838.2|390
1676958600000|2023-02-21 05:50:00|1838.75|1838.25|1839.32|1838.82|1839.79|1839.29|1838.44|1837.94|430
1676958900000|2023-02-21 05:55:00|1839.34|1838.84|1840|1839.7|1840.08|1839.7|1839.28|1838.78|455
1676959200000|2023-02-21 06:00:00|1839.96|1839.66|1838.75|1838.25|1840.04|1839.66|1838.61|1838.11|401
1676959500000|2023-02-21 06:05:00|1838.78|1838.28|1839|1838.5|1839.55|1839.05|1838.71|1838.21|382
1676959800000|2023-02-21 06:10:00|1838.99|1838.49|1839.02|1838.52|1839.33|1838.83|1838.8|1838.3|325
1676960100000|2023-02-21 06:15:00|1839.03|1838.53|1838.87|1838.37|1839.32|1838.82|1838.5|1838|332
1676960400000|2023-02-21 06:20:00|1838.86|1838.36|1839.36|1838.86|1839.4|1838.9|1838.27|1837.77|277
1676960700000|2023-02-21 06:25:00|1839.27|1838.77|1838.64|1838.14|1839.28|1838.78|1838.36|1837.86|371
1676961000000|2023-02-21 06:30:00|1838.69|1838.19|1838.8|1838.3|1839.1|1838.6|1838.45|1837.95|287
1676961300000|2023-02-21 06:35:00|1838.81|1838.31|1838.37|1837.87|1838.89|1838.39|1838.2|1837.7|343
1676961600000|2023-02-21 06:40:00|1838.36|1837.86|1838.43|1837.93|1838.55|1838.05|1837.9|1837.4|379
1676961900000|2023-02-21 06:45:00|1838.44|1837.94|1839.08|1838.58|1839.27|1838.77|1838.2|1837.7|338
1676962200000|2023-02-21 06:50:00|1839.07|1838.57|1839.65|1839.15|1839.86|1839.36|1838.8|1838.3|366
1676962500000|2023-02-21 06:55:00|1839.67|1839.17|1839.08|1838.58|1839.9|1839.4|1838.64|1838.14|409
1676962800000|2023-02-21 07:00:00|1839.12|1838.62|1837.58|1837.08|1839.12|1838.62|1837.33|1836.83|651
1676963100000|2023-02-21 07:05:00|1837.57|1837.07|1837.77|1837.27|1838.34|1837.84|1836.87|1836.37|593
1676963400000|2023-02-21 07:10:00|1837.81|1837.31|1838.74|1838.24|1839.14|1838.64|1837.68|1837.18|518
1676963700000|2023-02-21 07:15:00|1838.73|1838.23|1836.69|1836.19|1838.73|1838.23|1836.69|1836.19|555
1676964000000|2023-02-21 07:20:00|1836.68|1836.18|1835.5|1835|1837.21|1836.71|1835.32|1834.96|580
1676964300000|2023-02-21 07:25:00|1835.54|1835.04|1836.31|1835.81|1836.43|1835.93|1834.36|1833.86|818
1676964600000|2023-02-21 07:30:00|1836.32|1835.82|1836.06|1835.56|1837.01|1836.51|1835.9|1835.4|669
1676964900000|2023-02-21 07:35:00|1836.08|1835.58|1835.4|1834.9|1836.24|1835.74|1835|1834.5|739
1676965200000|2023-02-21 07:40:00|1835.42|1834.92|1835.59|1835.09|1836.48|1835.98|1835.21|1834.71|562
1676965500000|2023-02-21 07:45:00|1835.6|1835.1|1835.07|1834.57|1835.7|1835.2|1833.92|1833.42|619
1676965800000|2023-02-21 07:50:00|1835.06|1834.56|1835.94|1835.44|1836.03|1835.53|1834.86|1834.36|435
1676966100000|2023-02-21 07:55:00|1835.9|1835.4|1835.14|1834.64|1836.6|1836.1|1835.05|1834.55|854
1676966400000|2023-02-21 08:00:00|1835.09|1834.59|1833.51|1833.01|1835.1|1834.6|1833.01|1832.54|936
1676966700000|2023-02-21 08:05:00|1833.41|1832.91|1833.97|1833.47|1834.16|1833.66|1833.18|1832.68|856
1676967000000|2023-02-21 08:10:00|1833.98|1833.48|1833.46|1832.96|1834.14|1833.64|1832.76|1832.26|721
1676967300000|2023-02-21 08:15:00|1833.31|1833.01|1833.27|1832.77|1833.9|1833.4|1832.21|1831.89|1109
1676967600000|2023-02-21 08:20:00|1833.26|1832.76|1832.19|1831.69|1833.32|1832.82|1831.64|1831.14|907
1676967900000|2023-02-21 08:25:00|1832.2|1831.7|1833.05|1832.55|1834.34|1833.84|1831.74|1831.24|898
1676968200000|2023-02-21 08:30:00|1833.06|1832.56|1832.23|1831.73|1833.21|1832.71|1831.55|1831.05|923
1676968500000|2023-02-21 08:35:00|1832.22|1831.72|1831.6|1831.1|1832.85|1832.35|1831.43|1830.93|752
1676968800000|2023-02-21 08:40:00|1831.62|1831.12|1832.04|1831.54|1832.52|1832.02|1831.43|1830.93|782
1676969100000|2023-02-21 08:45:00|1832.03|1831.53|1831.9|1831.4|1832.46|1831.96|1831.44|1830.94|879
1676969400000|2023-02-21 08:50:00|1831.87|1831.37|1833.01|1832.51|1833.54|1833.04|1831.79|1831.29|821
1676969700000|2023-02-21 08:55:00|1832.97|1832.47|1835.1|1834.6|1836.2|1835.7|1832.84|1832.34|1111
1676970000000|2023-02-21 09:00:00|1835.06|1834.56|1833.35|1832.85|1835.1|1834.6|1833.05|1832.55|764
1676970300000|2023-02-21 09:05:00|1833.34|1832.84|1835.05|1834.55|1835.29|1834.79|1833.33|1832.83|831
1676970600000|2023-02-21 09:10:00|1835.06|1834.56|1834.47|1833.97|1835.2|1834.79|1834.3|1833.82|850
1676970900000|2023-02-21 09:15:00|1834.5|1834|1834.13|1833.63|1835.02|1834.52|1834.13|1833.63|666
1676971200000|2023-02-21 09:20:00|1834.17|1833.67|1833.45|1832.95|1834.22|1833.72|1832.82|1832.32|813
1676971500000|2023-02-21 09:25:00|1833.47|1832.97|1834.26|1833.76|1834.51|1834.05|1833.27|1832.77|815
1676971800000|2023-02-21 09:30:00|1834.25|1833.75|1835.04|1834.54|1835.63|1835.13|1833.9|1833.4|1223
1676972100000|2023-02-21 09:35:00|1835.11|1834.61|1835.23|1834.73|1836.07|1835.57|1834.82|1834.32|862
1676972400000|2023-02-21 09:40:00|1835.28|1834.78|1835.51|1835.01|1835.52|1835.02|1834.76|1834.26|771
1676972700000|2023-02-21 09:45:00|1835.45|1834.95|1835.53|1835.03|1837.08|1836.58|1835.21|1834.71|1011
1676973000000|2023-02-21 09:50:00|1835.48|1834.98|1836.05|1835.75|1836.62|1836.13|1835.45|1834.98|936
1676973300000|2023-02-21 09:55:00|1836.08|1835.78|1835.82|1835.32|1836.16|1835.83|1835.29|1834.79|756
1676973600000|2023-02-21 10:00:00|1835.81|1835.31|1834.82|1834.32|1836.08|1835.58|1834.58|1834.11|682
1676973900000|2023-02-21 10:05:00|1834.83|1834.33|1835.3|1834.8|1835.37|1834.87|1834.77|1834.27|516
1676974200000|2023-02-21 10:10:00|1835.27|1834.77|1836.07|1835.57|1836.61|1836.11|1835.27|1834.77|541
1676974500000|2023-02-21 10:15:00|1836.09|1835.59|1833.81|1833.31|1836.1|1835.6|1833.49|1832.99|580
1676974800000|2023-02-21 10:20:00|1833.8|1833.3|1833.45|1832.95|1834.07|1833.57|1833.41|1832.91|535
1676975100000|2023-02-21 10:25:00|1833.46|1832.96|1833.35|1832.85|1833.95|1833.45|1832.98|1832.51|632
1676975400000|2023-02-21 10:30:00|1833.33|1832.83|1834.56|1834.06|1834.73|1834.31|1833.04|1832.54|665
1676975700000|2023-02-21 10:35:00|1834.55|1834.05|1834.16|1833.66|1834.62|1834.12|1833.6|1833.1|570
1676976000000|2023-02-21 10:40:00|1834.18|1833.68|1833.78|1833.28|1834.46|1833.96|1833.6|1833.1|494
1676976300000|2023-02-21 10:45:00|1833.7|1833.2|1833.1|1832.6|1833.76|1833.26|1832.92|1832.42|606
1676976600000|2023-02-21 10:50:00|1833.08|1832.58|1832.82|1832.32|1833.61|1833.11|1832.82|1832.32|460
1676976900000|2023-02-21 10:55:00|1832.81|1832.31|1833.57|1833.07|1833.7|1833.25|1832.44|1832.03|507
1676977200000|2023-02-21 11:00:00|1833.54|1833.04|1833.1|1832.6|1833.7|1833.2|1832.74|1832.24|570
1676977500000|2023-02-21 11:05:00|1833.11|1832.61|1833.1|1832.6|1833.46|1832.96|1832.68|1832.28|413
1676977800000|2023-02-21 11:10:00|1833.09|1832.59|1833.3|1832.8|1834.33|1833.83|1833|1832.5|476
1676978100000|2023-02-21 11:15:00|1833.29|1832.79|1833.56|1833.06|1833.96|1833.46|1833.2|1832.7|444
1676978400000|2023-02-21 11:20:00|1833.57|1833.07|1834.34|1833.84|1834.49|1833.99|1833.39|1832.89|525
1676978700000|2023-02-21 11:25:00|1834.36|1833.86|1835.59|1835.09|1835.59|1835.09|1834.18|1833.68|480
1676979000000|2023-02-21 11:30:00|1835.63|1835.13|1834.69|1834.19|1835.68|1835.18|1834.38|1833.88|578
1676979300000|2023-02-21 11:35:00|1834.7|1834.2|1835.26|1834.76|1835.39|1834.89|1834.7|1834.2|568
1676979600000|2023-02-21 11:40:00|1835.25|1834.75|1834.49|1833.99|1835.46|1834.96|1834.35|1833.97|511
1676979900000|2023-02-21 11:45:00|1834.48|1833.98|1834.95|1834.45|1835.43|1835.04|1834.47|1833.97|601
1676980200000|2023-02-21 11:50:00|1834.96|1834.46|1834.81|1834.31|1835.25|1834.82|1834.36|1833.86|510
1676980500000|2023-02-21 11:55:00|1834.71|1834.41|1834.2|1833.7|1834.91|1834.49|1833.9|1833.4|512
1676980800000|2023-02-21 12:00:00|1834.16|1833.66|1833.04|1832.54|1834.62|1834.12|1832.96|1832.46|724
1676981100000|2023-02-21 12:05:00|1833.03|1832.53|1832.4|1831.9|1833.08|1832.58|1831.51|1831.01|631
1676981400000|2023-02-21 12:10:00|1832.39|1831.89|1831.53|1831.03|1832.5|1832|1831.29|1830.89|654
1676981700000|2023-02-21 12:15:00|1831.52|1831.02|1831.77|1831.27|1832.01|1831.51|1831.28|1830.78|557
1676982000000|2023-02-21 12:20:00|1831.76|1831.26|1830.99|1830.49|1831.83|1831.33|1830.72|1830.22|540
1676982300000|2023-02-21 12:25:00|1830.98|1830.48|1831.28|1830.78|1831.39|1830.89|1830.62|1830.12|562
1676982600000|2023-02-21 12:30:00|1831.22|1830.72|1832.02|1831.52|1832.69|1832.19|1831.07|1830.57|680
1676982900000|2023-02-21 12:35:00|1832|1831.5|1830.64|1830.14|1832.04|1831.54|1830.62|1830.12|384
1676983200000|2023-02-21 12:40:00|1830.65|1830.15|1831.42|1830.92|1831.97|1831.47|1830.54|1830.04|551
1676983500000|2023-02-21 12:45:00|1831.41|1830.91|1832.62|1832.12|1832.85|1832.35|1831.3|1830.8|525
1676983800000|2023-02-21 12:50:00|1832.63|1832.13|1833.04|1832.54|1833.32|1832.82|1832.58|1832.08|521
1676984100000|2023-02-21 12:55:00|1833.1|1832.6|1833.54|1833.04|1833.76|1833.26|1832.66|1832.23|565
1676984400000|2023-02-21 13:00:00|1833.53|1833.03|1834.26|1833.76|1834.31|1833.81|1833.08|1832.58|964
1676984700000|2023-02-21 13:05:00|1834.27|1833.77|1834.39|1833.89|1834.82|1834.32|1834.09|1833.59|688
1676985000000|2023-02-21 13:10:00|1834.4|1833.9|1834.4|1833.9|1835.12|1834.62|1833.89|1833.39|740
1676985300000|2023-02-21 13:15:00|1834.39|1833.89|1835.87|1835.37|1836.04|1835.61|1834.31|1833.81|770
1676985600000|2023-02-21 13:20:00|1835.78|1835.28|1834.36|1833.86|1836.04|1835.54|1834.36|1833.86|898
1676985900000|2023-02-21 13:25:00|1834.4|1833.9|1835.47|1834.97|1835.58|1835.14|1833.53|1833.06|878
1676986200000|2023-02-21 13:30:00|1835.49|1834.99|1836.26|1835.76|1836.37|1835.87|1835.13|1834.74|974
1676986500000|2023-02-21 13:35:00|1836.29|1835.79|1836.1|1835.6|1837.42|1836.92|1835.95|1835.45|963
1676986800000|2023-02-21 13:40:00|1835.98|1835.68|1836.12|1835.82|1837.05|1836.63|1835.84|1835.45|855
1676987100000|2023-02-21 13:45:00|1836.11|1835.81|1836.88|1836.58|1836.96|1836.61|1835.79|1835.33|844
1676987400000|2023-02-21 13:50:00|1836.9|1836.6|1836.66|1836.16|1837.19|1836.69|1836.24|1835.74|817
1676987700000|2023-02-21 13:55:00|1836.68|1836.18|1837.04|1836.54|1837.15|1836.76|1835.91|1835.45|779
1676988000000|2023-02-21 14:00:00|1837.05|1836.55|1838.98|1838.48|1838.98|1838.59|1837.05|1836.55|1006
1676988300000|2023-02-21 14:05:00|1838.96|1838.46|1838.93|1838.43|1839.8|1839.44|1838.58|1838.11|908
1676988600000|2023-02-21 14:10:00|1838.94|1838.44|1839.2|1838.9|1839.7|1839.2|1838.18|1837.8|851
1676988900000|2023-02-21 14:15:00|1839.19|1838.89|1840.26|1839.76|1840.43|1840.03|1839.1|1838.75|801
1676989200000|2023-02-21 14:20:00|1840.25|1839.75|1840.28|1839.78|1840.69|1840.26|1839.14|1838.64|846
1676989500000|2023-02-21 14:25:00|1840.26|1839.76|1841.34|1840.84|1842.53|1842.03|1840.08|1839.68|1077
1676989800000|2023-02-21 14:30:00|1841.32|1841.02|1843.17|1842.67|1843.37|1842.99|1840.81|1840.31|1377
1676990100000|2023-02-21 14:35:00|1843.16|1842.66|1842.24|1841.74|1844.16|1843.76|1841.24|1840.74|1345
1676990400000|2023-02-21 14:40:00|1842.22|1841.72|1842.62|1842.12|1843.89|1843.39|1841.8|1841.37|1231
1676990700000|2023-02-21 14:45:00|1841.9|1841.4|1836.34|1835.84|1841.9|1841.4|1836.01|1835.63|1926
1676991000000|2023-02-21 14:50:00|1836.43|1835.93|1835.96|1835.46|1837.37|1836.91|1834.3|1833.86|1709
1676991300000|2023-02-21 14:55:00|1835.97|1835.47|1835.37|1834.87|1836.51|1836.01|1834.92|1834.42|1361
1676991600000|2023-02-21 15:00:00|1835.31|1834.81|1837.58|1837.08|1838.36|1837.86|1834.59|1834.09|1661
1676991900000|2023-02-21 15:05:00|1837.52|1837.02|1838.1|1837.6|1839.67|1839.17|1837.13|1836.63|1573
1676992200000|2023-02-21 15:10:00|1838.12|1837.62|1835.61|1835.11|1838.23|1837.73|1834.5|1834|1472
1676992500000|2023-02-21 15:15:00|1835.6|1835.1|1836.95|1836.45|1837.39|1836.89|1834.98|1834.48|1391
1676992800000|2023-02-21 15:20:00|1836.89|1836.39|1838.58|1838.08|1839.25|1838.75|1836.79|1836.29|1173
1676993100000|2023-02-21 15:25:00|1838.51|1838.01|1839.14|1838.64|1839.26|1838.76|1836.55|1836.05|1223
1676993400000|2023-02-21 15:30:00|1839.17|1838.67|1840.36|1839.86|1840.57|1840.07|1838.09|1837.59|1267
1676993700000|2023-02-21 15:35:00|1840.35|1839.85|1841.85|1841.35|1842.23|1841.73|1839.86|1839.36|1235
1676994000000|2023-02-21 15:40:00|1841.87|1841.37|1840.57|1840.07|1842.61|1842.12|1840.27|1839.77|1280
1676994300000|2023-02-21 15:45:00|1840.58|1840.08|1840.63|1840.13|1840.98|1840.48|1839.07|1838.57|1214
1676994600000|2023-02-21 15:50:00|1840.62|1840.12|1840.36|1839.86|1841.05|1840.55|1839.64|1839.14|1036
1676994900000|2023-02-21 15:55:00|1840.38|1839.88|1839.09|1838.59|1841.16|1840.66|1839.05|1838.55|1103
1676995200000|2023-02-21 16:00:00|1839.12|1838.62|1837.9|1837.4|1839.83|1839.33|1837.9|1837.4|1054
1676995500000|2023-02-21 16:05:00|1837.94|1837.44|1835.63|1835.13|1838.21|1837.71|1835.53|1835.03|1111
1676995800000|2023-02-21 16:10:00|1835.64|1835.14|1835.87|1835.37|1836.53|1836.03|1835.27|1834.77|1018
1676996100000|2023-02-21 16:15:00|1835.85|1835.35|1835.63|1835.13|1836.16|1835.66|1835.03|1834.53|893
1676996400000|2023-02-21 16:20:00|1835.62|1835.12|1836.63|1836.13|1836.75|1836.25|1835.29|1834.79|804
1676996700000|2023-02-21 16:25:00|1836.62|1836.12|1836.95|1836.45|1837.37|1836.87|1836.33|1835.83|864
1676997000000|2023-02-21 16:30:00|1836.94|1836.44|1836.91|1836.41|1837.37|1836.87|1835.42|1834.92|1010
1676997300000|2023-02-21 16:35:00|1836.92|1836.42|1835.68|1835.18|1837.36|1836.86|1834.77|1834.27|889
1676997600000|2023-02-21 16:40:00|1835.67|1835.17|1834.84|1834.34|1835.67|1835.17|1834.39|1833.99|857
1676997900000|2023-02-21 16:45:00|1834.78|1834.28|1835.07|1834.57|1835.2|1834.74|1834.15|1833.66|823
1676998200000|2023-02-21 16:50:00|1835.06|1834.56|1834.89|1834.39|1835.32|1834.82|1834.09|1833.59|641
1676998500000|2023-02-21 16:55:00|1834.85|1834.35|1833.35|1832.85|1834.98|1834.48|1833.09|1832.59|825
1676998800000|2023-02-21 17:00:00|1833.34|1832.84|1833.27|1832.77|1833.69|1833.19|1832.73|1832.23|773
1676999100000|2023-02-21 17:05:00|1833.28|1832.78|1833.75|1833.25|1834.11|1833.61|1832.44|1831.94|772
1676999400000|2023-02-21 17:10:00|1833.71|1833.21|1833.5|1833|1834.19|1833.69|1833.15|1832.65|790
1676999700000|2023-02-21 17:15:00|1833.49|1832.99|1834.25|1833.75|1834.33|1833.83|1833.31|1832.81|814
1677000000000|2023-02-21 17:20:00|1834.2|1833.7|1833.66|1833.16|1834.98|1834.48|1833.63|1833.13|696
1677000300000|2023-02-21 17:25:00|1833.68|1833.18|1834.68|1834.18|1835.04|1834.54|1833.25|1832.75|638
1677000600000|2023-02-21 17:30:00|1834.69|1834.19|1835.71|1835.21|1835.99|1835.49|1834.37|1833.87|699
1677000900000|2023-02-21 17:35:00|1835.65|1835.35|1836.2|1835.7|1836.73|1836.23|1835.45|1834.95|746
1677001200000|2023-02-21 17:40:00|1836.22|1835.72|1836.45|1835.95|1836.65|1836.15|1835.76|1835.26|614
1677001500000|2023-02-21 17:45:00|1836.4|1835.9|1836.94|1836.44|1836.97|1836.47|1836.21|1835.71|559
1677001800000|2023-02-21 17:50:00|1836.92|1836.42|1837.15|1836.65|1837.57|1837.07|1836.85|1836.35|566
1677002100000|2023-02-21 17:55:00|1837.11|1836.61|1837.15|1836.65|1837.48|1837.01|1836.77|1836.27|503
1677002400000|2023-02-21 18:00:00|1837.05|1836.55|1837.19|1836.69|1837.78|1837.28|1836.77|1836.27|636
1677002700000|2023-02-21 18:05:00|1837.22|1836.72|1836.68|1836.18|1837.55|1837.05|1836.65|1836.15|608
1677003000000|2023-02-21 18:10:00|1836.71|1836.21|1835.73|1835.23|1836.78|1836.28|1835.58|1835.08|546
1677003300000|2023-02-21 18:15:00|1835.74|1835.24|1835.74|1835.24|1836.18|1835.68|1835.43|1834.93|619
1677003600000|2023-02-21 18:20:00|1835.73|1835.23|1834.64|1834.14|1835.74|1835.24|1834.26|1833.76|725
1677003900000|2023-02-21 18:25:00|1834.62|1834.12|1833.75|1833.25|1834.93|1834.43|1833.27|1832.77|686
1677004200000|2023-02-21 18:30:00|1833.82|1833.32|1833.62|1833.12|1834.05|1833.55|1833.14|1832.67|605
1677004500000|2023-02-21 18:35:00|1833.63|1833.13|1833.01|1832.51|1833.73|1833.23|1833.01|1832.51|499
1677004800000|2023-02-21 18:40:00|1833.02|1832.52|1833.4|1832.9|1833.44|1833.03|1832.37|1831.88|573
1677005100000|2023-02-21 18:45:00|1833.42|1832.92|1832.54|1832.04|1833.51|1833.01|1831.99|1831.49|520
1677005400000|2023-02-21 18:50:00|1832.57|1832.07|1832.51|1832.01|1833.81|1833.31|1832.3|1831.82|722
1677005700000|2023-02-21 18:55:00|1832.52|1832.02|1833.62|1833.12|1833.66|1833.16|1832.4|1831.9|558
1677006000000|2023-02-21 19:00:00|1833.64|1833.14|1832.94|1832.44|1833.71|1833.21|1832.69|1832.19|580
1677006300000|2023-02-21 19:05:00|1832.95|1832.45|1832.83|1832.33|1833.14|1832.79|1832.57|1832.08|477
1677006600000|2023-02-21 19:10:00|1832.84|1832.34|1832.68|1832.18|1832.89|1832.39|1832.32|1831.87|428
1677006900000|2023-02-21 19:15:00|1832.67|1832.17|1832.94|1832.44|1833.12|1832.62|1832.54|1832.04|416
1677007200000|2023-02-21 19:20:00|1832.92|1832.42|1833.44|1832.94|1833.77|1833.27|1832.9|1832.4|350
1677007500000|2023-02-21 19:25:00|1833.43|1832.93|1833.95|1833.45|1834.08|1833.58|1833.19|1832.69|481
1677007800000|2023-02-21 19:30:00|1833.99|1833.49|1833.43|1832.93|1833.99|1833.49|1833.01|1832.51|534
1677008100000|2023-02-21 19:35:00|1833.33|1832.83|1834.03|1833.53|1834.13|1833.63|1833.3|1832.8|523
1677008400000|2023-02-21 19:40:00|1834.07|1833.57|1834.23|1833.73|1834.5|1834.04|1833.79|1833.29|483
1677008700000|2023-02-21 19:45:00|1834.18|1833.68|1834.01|1833.51|1834.49|1833.99|1833.87|1833.4|477
1677009000000|2023-02-21 19:50:00|1833.99|1833.49|1834.01|1833.51|1834.34|1833.84|1833.42|1832.92|437
1677009300000|2023-02-21 19:55:00|1834.03|1833.53|1834.41|1833.91|1834.68|1834.3|1833.63|1833.13|498
1677009600000|2023-02-21 20:00:00|1834.38|1833.88|1835.75|1835.25|1836.13|1835.63|1834.38|1833.88|588
1677009900000|2023-02-21 20:05:00|1835.84|1835.34|1835.06|1834.56|1835.84|1835.34|1835|1834.5|480
1677010200000|2023-02-21 20:10:00|1835.07|1834.57|1835.06|1834.56|1835.37|1834.87|1834.74|1834.24|448
1677010500000|2023-02-21 20:15:00|1835.12|1834.62|1835.41|1834.91|1835.59|1835.09|1834.8|1834.3|482
1677010800000|2023-02-21 20:20:00|1835.4|1834.9|1835.3|1834.8|1835.62|1835.12|1835.15|1834.65|399
1677011100000|2023-02-21 20:25:00|1835.27|1834.77|1835.78|1835.28|1835.84|1835.34|1835.19|1834.69|375
1677011400000|2023-02-21 20:30:00|1835.79|1835.29|1836.24|1835.74|1836.82|1836.32|1835.76|1835.26|469
1677011700000|2023-02-21 20:35:00|1836.2|1835.7|1835.66|1835.16|1836.33|1835.83|1835.63|1835.13|519
1677012000000|2023-02-21 20:40:00|1835.67|1835.17|1836.31|1835.81|1836.47|1836.05|1835.62|1835.17|504
1677012300000|2023-02-21 20:45:00|1836.32|1835.82|1835.79|1835.29|1836.52|1836.02|1835.76|1835.26|461
1677012600000|2023-02-21 20:50:00|1835.8|1835.3|1836.22|1835.72|1836.29|1835.9|1835.14|1834.76|617
1677012900000|2023-02-21 20:55:00|1836.26|1835.76|1834.96|1834.66|1836.26|1835.76|1834.85|1834.35|551
1677013200000|2023-02-21 21:00:00|1834.9|1834.6|1835.68|1835.18|1835.94|1835.44|1834.9|1834.4|275
1677013500000|2023-02-21 21:05:00|1835.71|1835.21|1835.44|1834.94|1835.74|1835.31|1835.28|1834.78|196
1677013800000|2023-02-21 21:10:00|1835.42|1834.92|1834.99|1834.49|1835.74|1835.24|1834.94|1834.44|158
1677014100000|2023-02-21 21:15:00|1834.98|1834.48|1834.95|1834.45|1835.07|1834.57|1834.83|1834.33|119
1677014400000|2023-02-21 21:20:00|1834.96|1834.46|1835.07|1834.57|1835.14|1834.64|1834.93|1834.43|135
1677014700000|2023-02-21 21:25:00|1835.05|1834.55|1834.71|1834.21|1835.12|1834.62|1834.64|1834.14|156
1677015000000|2023-02-21 21:30:00|1834.75|1834.25|1834.94|1834.44|1835.04|1834.54|1834.66|1834.16|154
1677015300000|2023-02-21 21:35:00|1834.93|1834.43|1835.03|1834.53|1835.12|1834.62|1834.89|1834.39|114
1677015600000|2023-02-21 21:40:00|1835.04|1834.54|1835.06|1834.56|1835.12|1834.62|1834.84|1834.34|134
1677015900000|2023-02-21 21:45:00|1835.02|1834.52|1834.93|1834.43|1835.09|1834.59|1834.82|1834.32|137
1677016200000|2023-02-21 21:50:00|1834.95|1834.45|1835.28|1834.78|1835.29|1834.79|1834.95|1834.45|109
1677016500000|2023-02-21 21:55:00|1835.29|1834.79|1835.23|1834.73|1835.48|1834.98|1834.98|1834.48|189
1677020400000|2023-02-21 23:00:00|1834.93|1834.43|1835.28|1834.78|1835.32|1834.82|1834.71|1834.21|240
1677020700000|2023-02-21 23:05:00|1835.29|1834.79|1835.24|1834.74|1835.35|1834.85|1835.1|1834.6|111
1677021000000|2023-02-21 23:10:00|1835.25|1834.75|1835.2|1834.7|1835.37|1834.87|1835.19|1834.69|104
1677021300000|2023-02-21 23:15:00|1835.21|1834.71|1835.25|1834.75|1835.45|1834.95|1835.09|1834.65|118
1677021600000|2023-02-21 23:20:00|1835.23|1834.73|1835.44|1834.94|1835.6|1835.1|1835.14|1834.64|109
1677021900000|2023-02-21 23:25:00|1835.46|1834.96|1835.61|1835.11|1835.62|1835.12|1835.35|1834.85|86
1677022200000|2023-02-21 23:30:00|1835.58|1835.08|1835.89|1835.39|1836.02|1835.56|1835.2|1834.7|294
1677022500000|2023-02-21 23:35:00|1835.87|1835.37|1836.11|1835.61|1836.13|1835.63|1835.78|1835.28|155
1677022800000|2023-02-21 23:40:00|1836.09|1835.59|1836.18|1835.68|1836.43|1835.93|1836.06|1835.56|191
1677023100000|2023-02-21 23:45:00|1836.2|1835.7|1836.01|1835.51|1836.2|1835.7|1835.88|1835.38|138
1677023400000|2023-02-21 23:50:00|1835.98|1835.48|1835.8|1835.3|1836.31|1835.81|1835.76|1835.26|168
1677023700000|2023-02-21 23:55:00|1835.78|1835.28|1835.87|1835.37|1836.13|1835.63|1835.57|1835.07|237
1677024000000|2023-02-22 00:00:00|1835.88|1835.38|1835.47|1834.97|1836.31|1835.81|1835.28|1834.78|385
1677024300000|2023-02-22 00:05:00|1835.46|1834.96|1836.46|1835.96|1836.68|1836.18|1835.29|1834.79|314
1677024600000|2023-02-22 00:10:00|1836.48|1835.98|1836.19|1835.69|1836.5|1836|1835.86|1835.36|301
1677024900000|2023-02-22 00:15:00|1836.21|1835.71|1836.72|1836.22|1836.93|1836.43|1836.16|1835.66|271
1677025200000|2023-02-22 00:20:00|1836.78|1836.28|1836.71|1836.21|1836.87|1836.37|1836.37|1835.87|251
1677025500000|2023-02-22 00:25:00|1836.7|1836.2|1836.54|1836.04|1836.91|1836.41|1836.21|1835.71|299
1677025800000|2023-02-22 00:30:00|1836.55|1836.05|1836.16|1835.86|1836.83|1836.4|1836.16|1835.7|628
1677026100000|2023-02-22 00:35:00|1836.26|1835.76|1836.36|1835.86|1836.72|1836.22|1835.98|1835.48|388
1677026400000|2023-02-22 00:40:00|1836.34|1835.84|1836.47|1835.97|1836.59|1836.09|1836.12|1835.66|268
1677026700000|2023-02-22 00:45:00|1836.48|1835.98|1837.3|1836.8|1837.35|1836.85|1836.48|1835.98|274
1677027000000|2023-02-22 00:50:00|1837.22|1836.72|1836.7|1836.2|1837.42|1836.93|1836.56|1836.06|610
1677027300000|2023-02-22 00:55:00|1836.71|1836.21|1837.28|1836.78|1837.32|1836.92|1836.6|1836.1|431
1677027600000|2023-02-22 01:00:00|1837.17|1836.87|1838.13|1837.63|1838.36|1837.86|1836.46|1836.02|961
1677027900000|2023-02-22 01:05:00|1838.1|1837.6|1837.22|1836.72|1838.19|1837.69|1836.43|1835.93|787
1677028200000|2023-02-22 01:10:00|1837.2|1836.7|1835.51|1835.01|1837.25|1836.75|1835.42|1834.92|579
1677028500000|2023-02-22 01:15:00|1835.5|1835|1836.23|1835.73|1836.54|1836.04|1835.45|1834.95|571
1677028800000|2023-02-22 01:20:00|1836.24|1835.74|1837.84|1837.34|1838.16|1837.78|1836.23|1835.73|533
1677029100000|2023-02-22 01:25:00|1837.82|1837.32|1837.94|1837.44|1838.13|1837.69|1837.33|1836.83|510
1677029400000|2023-02-22 01:30:00|1837.93|1837.43|1837.66|1837.16|1838.74|1838.24|1837.5|1837|694
1677029700000|2023-02-22 01:35:00|1837.67|1837.17|1837.69|1837.19|1838.03|1837.53|1837.12|1836.62|490
1677030000000|2023-02-22 01:40:00|1837.73|1837.23|1836.34|1835.84|1837.73|1837.23|1836.31|1835.81|546
1677030300000|2023-02-22 01:45:00|1836.36|1835.86|1835.74|1835.44|1836.96|1836.46|1835.7|1835.4|448
1677030600000|2023-02-22 01:50:00|1835.85|1835.35|1836.37|1835.87|1836.72|1836.22|1835.33|1834.83|695
1677030900000|2023-02-22 01:55:00|1836.36|1835.86|1836.62|1836.12|1836.91|1836.56|1835.79|1835.29|590
1677031200000|2023-02-22 02:00:00|1836.58|1836.08|1836.99|1836.49|1837.9|1837.4|1836.49|1835.99|462
1677031500000|2023-02-22 02:05:00|1836.96|1836.46|1837.06|1836.56|1837.42|1836.92|1836.69|1836.19|485
1677031800000|2023-02-22 02:10:00|1837.05|1836.55|1836.49|1835.99|1837.33|1836.83|1836.42|1835.92|449
1677032100000|2023-02-22 02:15:00|1836.5|1836|1837.01|1836.51|1837.02|1836.52|1836.42|1835.92|380
1677032400000|2023-02-22 02:20:00|1837.02|1836.52|1837.17|1836.67|1837.52|1837.02|1836.42|1835.92|354
1677032700000|2023-02-22 02:25:00|1837.16|1836.66|1836.42|1835.92|1837.42|1836.92|1836.34|1835.84|403
1677033000000|2023-02-22 02:30:00|1836.46|1835.96|1836.68|1836.18|1836.76|1836.26|1836.1|1835.6|440
1677033300000|2023-02-22 02:35:00|1836.66|1836.16|1836.95|1836.45|1837.2|1836.7|1835.65|1835.15|548
1677033600000|2023-02-22 02:40:00|1836.94|1836.44|1837.06|1836.56|1837.6|1837.1|1836.83|1836.33|473
1677033900000|2023-02-22 02:45:00|1837.07|1836.57|1836.99|1836.49|1837.26|1836.76|1836.38|1835.88|437
1677034200000|2023-02-22 02:50:00|1837|1836.5|1836.45|1835.95|1837|1836.5|1836.27|1835.77|355
1677034500000|2023-02-22 02:55:00|1836.46|1835.96|1836.33|1835.83|1836.6|1836.1|1836.06|1835.56|351
1677034800000|2023-02-22 03:00:00|1836.22|1835.72|1836.96|1836.46|1837.11|1836.61|1836.17|1835.67|354
1677035100000|2023-02-22 03:05:00|1836.92|1836.42|1836.58|1836.08|1837.35|1836.85|1836.43|1835.93|334
1677035400000|2023-02-22 03:10:00|1836.55|1836.05|1837.12|1836.62|1837.42|1836.92|1836.54|1836.04|350
1677035700000|2023-02-22 03:15:00|1837.11|1836.61|1836.92|1836.42|1837.49|1836.99|1836.81|1836.31|317
1677036000000|2023-02-22 03:20:00|1836.9|1836.4|1836.7|1836.2|1837.22|1836.72|1836.51|1836.01|372
1677036300000|2023-02-22 03:25:00|1836.71|1836.21|1836.4|1835.9|1836.71|1836.21|1836.02|1835.57|369
1677036600000|2023-02-22 03:30:00|1836.41|1835.91|1835.93|1835.43|1836.62|1836.12|1835.86|1835.36|298
1677036900000|2023-02-22 03:35:00|1835.92|1835.42|1835.61|1835.11|1835.97|1835.47|1835.51|1835.01|301
1677037200000|2023-02-22 03:40:00|1835.6|1835.1|1836.28|1835.78|1836.41|1835.91|1835.42|1834.92|322
1677037500000|2023-02-22 03:45:00|1836.33|1835.83|1835.98|1835.48|1836.43|1835.93|1835.67|1835.17|241
1677037800000|2023-02-22 03:50:00|1835.97|1835.47|1835.79|1835.29|1836.09|1835.59|1835.59|1835.09|176
1677038100000|2023-02-22 03:55:00|1835.78|1835.28|1836.51|1836.01|1836.51|1836.11|1835.65|1835.15|246
1677038400000|2023-02-22 04:00:00|1836.5|1836|1836.29|1835.99|1836.54|1836.14|1835.98|1835.58|242
1677038700000|2023-02-22 04:05:00|1836.31|1836.01|1836.68|1836.18|1836.69|1836.19|1836.28|1835.8|272
1677039000000|2023-02-22 04:10:00|1836.71|1836.21|1836.03|1835.53|1836.78|1836.28|1835.98|1835.48|222
1677039300000|2023-02-22 04:15:00|1836.04|1835.54|1835.92|1835.42|1836.2|1835.7|1835.84|1835.34|244
1677039600000|2023-02-22 04:20:00|1835.93|1835.43|1835.72|1835.22|1836.03|1835.53|1835.68|1835.18|217
1677039900000|2023-02-22 04:25:00|1835.71|1835.21|1835.91|1835.41|1836.32|1835.85|1835.67|1835.17|233
1677040200000|2023-02-22 04:30:00|1835.93|1835.43|1836.09|1835.59|1836.17|1835.67|1835.68|1835.18|206
1677040500000|2023-02-22 04:35:00|1836.08|1835.58|1835.99|1835.49|1836.23|1835.73|1835.74|1835.24|198
1677040800000|2023-02-22 04:40:00|1835.96|1835.46|1835.86|1835.36|1836.05|1835.55|1835.65|1835.15|150
1677041100000|2023-02-22 04:45:00|1835.87|1835.37|1836.63|1836.13|1836.93|1836.53|1835.67|1835.17|248
1677041400000|2023-02-22 04:50:00|1836.62|1836.12|1836.35|1835.85|1836.77|1836.34|1836.25|1835.75|207
1677041700000|2023-02-22 04:55:00|1836.33|1835.83|1836.83|1836.33|1837.2|1836.7|1836.18|1835.74|264
1677042000000|2023-02-22 05:00:00|1836.84|1836.34|1836.79|1836.29|1837.29|1836.79|1836.79|1836.29|291
1677042300000|2023-02-22 05:05:00|1836.78|1836.28|1836.77|1836.27|1837|1836.5|1836.25|1835.75|388
1677042600000|2023-02-22 05:10:00|1836.73|1836.23|1836.41|1835.91|1836.93|1836.43|1836.17|1835.67|258
1677042900000|2023-02-22 05:15:00|1836.42|1835.92|1836.15|1835.65|1836.43|1835.93|1835.91|1835.41|163
1677043200000|2023-02-22 05:20:00|1836.16|1835.66|1835.93|1835.43|1836.2|1835.7|1835.69|1835.19|300
1677043500000|2023-02-22 05:25:00|1835.92|1835.42|1835.88|1835.38|1836.15|1835.65|1835.71|1835.21|257
1677043800000|2023-02-22 05:30:00|1835.9|1835.4|1835.07|1834.57|1836.34|1835.84|1834.84|1834.41|439
1677044100000|2023-02-22 05:35:00|1835.03|1834.53|1835.61|1835.11|1835.7|1835.2|1834.99|1834.49|325
1677044400000|2023-02-22 05:40:00|1835.54|1835.04|1836.15|1835.65|1836.23|1835.73|1835.42|1834.92|320
1677044700000|2023-02-22 05:45:00|1836.16|1835.66|1835.64|1835.14|1836.17|1835.67|1835.6|1835.1|270
1677045000000|2023-02-22 05:50:00|1835.65|1835.15|1836.43|1835.93|1836.53|1836.03|1835.62|1835.12|290
1677045300000|2023-02-22 05:55:00|1836.44|1835.94|1837.28|1836.78|1837.56|1837.12|1836.33|1835.91|417
1677045600000|2023-02-22 06:00:00|1837.29|1836.79|1837.04|1836.54|1837.39|1836.99|1836.63|1836.13|365
1677045900000|2023-02-22 06:05:00|1837.06|1836.56|1836.78|1836.28|1837.17|1836.67|1836.62|1836.12|259
1677046200000|2023-02-22 06:10:00|1836.79|1836.29|1836.82|1836.32|1837.26|1836.85|1836.61|1836.11|319
1677046500000|2023-02-22 06:15:00|1836.81|1836.31|1836.46|1835.96|1836.85|1836.35|1836.1|1835.77|289
1677046800000|2023-02-22 06:20:00|1836.48|1835.98|1836.79|1836.29|1836.98|1836.48|1836.45|1835.95|271
1677047100000|2023-02-22 06:25:00|1836.8|1836.3|1836.46|1835.96|1837.18|1836.68|1836.36|1835.9|301
1677047400000|2023-02-22 06:30:00|1836.49|1835.99|1835.78|1835.28|1836.66|1836.16|1835.75|1835.25|341
1677047700000|2023-02-22 06:35:00|1835.77|1835.27|1835.57|1835.07|1836.13|1835.63|1835.46|1834.96|326
1677048000000|2023-02-22 06:40:00|1835.59|1835.09|1836.18|1835.68|1836.49|1835.99|1835.57|1835.07|313
1677048300000|2023-02-22 06:45:00|1836.19|1835.69|1835.68|1835.18|1836.34|1835.84|1835.42|1834.92|306
1677048600000|2023-02-22 06:50:00|1835.69|1835.19|1836.22|1835.72|1836.49|1835.99|1835.58|1835.18|336
1677048900000|2023-02-22 06:55:00|1836.29|1835.79|1835.69|1835.19|1836.33|1835.95|1835.57|1835.07|346
1677049200000|2023-02-22 07:00:00|1835.74|1835.24|1835.59|1835.09|1836.36|1835.86|1835.28|1834.78|413
1677049500000|2023-02-22 07:05:00|1835.58|1835.08|1835.84|1835.34|1836.11|1835.61|1835.48|1834.98|431
1677049800000|2023-02-22 07:10:00|1835.82|1835.32|1836.32|1835.82|1837.12|1836.62|1835.6|1835.1|451
1677050100000|2023-02-22 07:15:00|1836.33|1835.83|1836.35|1835.85|1836.59|1836.09|1835.77|1835.27|419
1677050400000|2023-02-22 07:20:00|1836.38|1835.88|1836.03|1835.53|1836.38|1835.88|1835.43|1834.96|419
1677050700000|2023-02-22 07:25:00|1836.08|1835.58|1836.2|1835.7|1836.4|1835.9|1835.5|1835|469
1677051000000|2023-02-22 07:30:00|1836.21|1835.71|1836.36|1835.86|1837.1|1836.6|1836|1835.51|574
1677051300000|2023-02-22 07:35:00|1836.38|1835.88|1836.97|1836.47|1837.37|1836.87|1836.33|1835.83|517
1677051600000|2023-02-22 07:40:00|1836.99|1836.49|1837.55|1837.05|1838.31|1837.81|1836.84|1836.35|533
1677051900000|2023-02-22 07:45:00|1837.53|1837.03|1838.68|1838.18|1838.8|1838.3|1837.42|1836.92|494
1677052200000|2023-02-22 07:50:00|1838.67|1838.17|1839.9|1839.4|1840.02|1839.52|1838.67|1838.17|573
1677052500000|2023-02-22 07:55:00|1839.94|1839.44|1840.19|1839.69|1840.27|1839.77|1839.1|1838.6|663
1677052800000|2023-02-22 08:00:00|1840.2|1839.7|1840.9|1840.4|1841.21|1840.71|1839.76|1839.26|805
1677053100000|2023-02-22 08:05:00|1840.92|1840.42|1840.09|1839.59|1841.49|1840.99|1840.07|1839.57|765
1677053400000|2023-02-22 08:10:00|1840.15|1839.65|1839.22|1838.72|1840.24|1839.74|1839.04|1838.54|720
1677053700000|2023-02-22 08:15:00|1839.1|1838.6|1838.72|1838.22|1839.5|1839|1838.26|1837.81|626
1677054000000|2023-02-22 08:20:00|1838.73|1838.23|1836.86|1836.36|1838.83|1838.33|1836.44|1835.96|675
1677054300000|2023-02-22 08:25:00|1836.89|1836.39|1836.66|1836.16|1837.26|1836.76|1836.47|1835.97|549
1677054600000|2023-02-22 08:30:00|1836.64|1836.14|1836.36|1835.86|1837.33|1836.83|1836.19|1835.69|689
1677054900000|2023-02-22 08:35:00|1836.37|1835.87|1834.65|1834.15|1836.56|1836.06|1833.94|1833.44|817
1677055200000|2023-02-22 08:40:00|1834.66|1834.16|1833.73|1833.23|1835.42|1834.92|1833.23|1832.73|759
1677055500000|2023-02-22 08:45:00|1833.8|1833.3|1834.23|1833.73|1834.45|1833.95|1833.52|1833.02|683
1677055800000|2023-02-22 08:50:00|1834.22|1833.72|1834.51|1834.01|1834.87|1834.37|1833.74|1833.24|654
1677056100000|2023-02-22 08:55:00|1834.54|1834.04|1835.12|1834.62|1835.34|1834.84|1834.17|1833.67|457
1677056400000|2023-02-22 09:00:00|1835.15|1834.65|1834.2|1833.7|1835.24|1834.74|1833.76|1833.26|589
1677056700000|2023-02-22 09:05:00|1834.25|1833.75|1834.85|1834.35|1835.39|1834.89|1834.23|1833.73|594
1677057000000|2023-02-22 09:10:00|1834.84|1834.34|1835.01|1834.51|1835.19|1834.69|1834.49|1833.99|488
1677057300000|2023-02-22 09:15:00|1835.02|1834.52|1834.75|1834.25|1835.13|1834.63|1834.23|1833.73|545
1677057600000|2023-02-22 09:20:00|1834.72|1834.22|1834.54|1834.04|1835.27|1834.96|1834.35|1833.86|574
1677057900000|2023-02-22 09:25:00|1834.58|1834.08|1834.36|1833.86|1834.73|1834.23|1834.16|1833.66|466
1677058200000|2023-02-22 09:30:00|1834.38|1833.88|1834.2|1833.7|1835.51|1835.01|1833.72|1833.22|667
1677058500000|2023-02-22 09:35:00|1834.18|1833.68|1834.3|1833.8|1834.44|1833.94|1833.21|1832.71|911
1677058800000|2023-02-22 09:40:00|1834.29|1833.79|1834.11|1833.61|1835.18|1834.75|1833.82|1833.42|658
1677059100000|2023-02-22 09:45:00|1834.13|1833.63|1835.75|1835.25|1835.88|1835.38|1834.13|1833.63|644
1677059400000|2023-02-22 09:50:00|1835.74|1835.24|1834.67|1834.17|1836.57|1836.07|1834.56|1834.06|647
1677059700000|2023-02-22 09:55:00|1834.68|1834.18|1834.29|1833.79|1834.97|1834.5|1834.07|1833.57|538
1677060000000|2023-02-22 10:00:00|1834.28|1833.78|1833.99|1833.49|1834.59|1834.09|1833.48|1832.98|616
1677060300000|2023-02-22 10:05:00|1833.95|1833.45|1834.07|1833.57|1834.6|1834.1|1833.74|1833.24|556
1677060600000|2023-02-22 10:10:00|1834.06|1833.56|1834.55|1834.05|1834.65|1834.15|1833.83|1833.33|449
1677060900000|2023-02-22 10:15:00|1834.56|1834.06|1834.65|1834.15|1834.83|1834.33|1834.43|1833.93|474
1677061200000|2023-02-22 10:20:00|1834.63|1834.13|1833.24|1832.74|1835.02|1834.52|1833.22|1832.72|607
1677061500000|2023-02-22 10:25:00|1833.25|1832.75|1833.46|1832.96|1834.5|1834|1832.39|1831.89|741
1677061800000|2023-02-22 10:30:00|1833.49|1832.99|1832.87|1832.37|1834.17|1833.67|1832.66|1832.16|532
1677062100000|2023-02-22 10:35:00|1832.88|1832.38|1833.79|1833.49|1833.8|1833.5|1832.61|1832.11|585
1677062400000|2023-02-22 10:40:00|1833.76|1833.46|1834.34|1833.84|1834.47|1833.97|1833.66|1833.2|554
1677062700000|2023-02-22 10:45:00|1834.33|1833.83|1834.66|1834.16|1834.84|1834.34|1834.33|1833.83|426
1677063000000|2023-02-22 10:50:00|1834.67|1834.17|1834.16|1833.66|1834.86|1834.36|1833.85|1833.35|471
1677063300000|2023-02-22 10:55:00|1834.17|1833.67|1833.71|1833.21|1834.26|1833.76|1833.44|1832.94|437
1677063600000|2023-02-22 11:00:00|1833.7|1833.2|1835.53|1835.03|1835.69|1835.19|1833.49|1832.99|553
1677063900000|2023-02-22 11:05:00|1835.54|1835.04|1836.87|1836.37|1837.23|1836.73|1835.52|1835.02|599
1677064200000|2023-02-22 11:10:00|1836.9|1836.4|1837.46|1836.96|1838.26|1837.76|1836.81|1836.31|651
1677064500000|2023-02-22 11:15:00|1837.47|1836.97|1838.45|1837.95|1838.48|1837.98|1837.47|1836.97|586
1677064800000|2023-02-22 11:20:00|1838.46|1837.96|1839.09|1838.59|1839.09|1838.59|1837.89|1837.39|521
1677065100000|2023-02-22 11:25:00|1839.08|1838.58|1839.69|1839.19|1839.82|1839.32|1838.82|1838.32|570
1677065400000|2023-02-22 11:30:00|1839.7|1839.2|1839.16|1838.66|1840.01|1839.51|1838.81|1838.31|651
1677065700000|2023-02-22 11:35:00|1839.15|1838.65|1836.65|1836.15|1839.18|1838.68|1836.58|1836.08|694
1677066000000|2023-02-22 11:40:00|1836.64|1836.14|1837.32|1836.82|1837.36|1836.86|1836.52|1836.02|576
1677066300000|2023-02-22 11:45:00|1837.33|1836.83|1838.31|1837.81|1838.85|1838.35|1837.33|1836.83|568
1677066600000|2023-02-22 11:50:00|1838.33|1837.83|1839.81|1839.31|1839.86|1839.36|1838.3|1837.8|590
1677066900000|2023-02-22 11:55:00|1839.82|1839.32|1839.21|1838.71|1839.92|1839.42|1838.76|1838.26|511
1677067200000|2023-02-22 12:00:00|1839.22|1838.72|1839.73|1839.23|1839.77|1839.27|1838.55|1838.05|622
1677067500000|2023-02-22 12:05:00|1839.74|1839.24|1840.22|1839.72|1840.44|1839.94|1839.18|1838.68|705
1677067800000|2023-02-22 12:10:00|1840.23|1839.73|1839.89|1839.39|1840.36|1839.86|1839.39|1838.89|539
1677068100000|2023-02-22 12:15:00|1839.9|1839.4|1841.69|1841.39|1842.11|1841.61|1839.83|1839.33|764
1677068400000|2023-02-22 12:20:00|1841.65|1841.35|1842.2|1841.7|1842.23|1841.73|1841.32|1840.82|668
1677068700000|2023-02-22 12:25:00|1842.21|1841.71|1843.06|1842.56|1843.38|1843.01|1842.21|1841.71|805
1677069000000|2023-02-22 12:30:00|1843.09|1842.59|1845.68|1845.18|1846.01|1845.6|1843.07|1842.57|1004
1677069300000|2023-02-22 12:35:00|1845.78|1845.28|1843.45|1842.95|1846.35|1845.85|1843.34|1842.84|1028
1677069600000|2023-02-22 12:40:00|1843.47|1842.97|1842.1|1841.6|1843.69|1843.19|1841.98|1841.48|765
1677069900000|2023-02-22 12:45:00|1842.08|1841.58|1841.78|1841.28|1842.39|1841.89|1841.46|1840.96|563
1677070200000|2023-02-22 12:50:00|1841.82|1841.32|1840.69|1840.19|1841.82|1841.32|1840.37|1839.87|575
1677070500000|2023-02-22 12:55:00|1840.7|1840.2|1841.89|1841.39|1841.91|1841.41|1840.57|1840.07|613
1677070800000|2023-02-22 13:00:00|1841.98|1841.48|1840.15|1839.65|1842.19|1841.69|1840.05|1839.55|969
1677071100000|2023-02-22 13:05:00|1840.14|1839.64|1839.48|1838.98|1840.51|1840.07|1839.45|1838.95|754
1677071400000|2023-02-22 13:10:00|1839.47|1838.97|1839.03|1838.53|1839.6|1839.1|1838.48|1837.98|726
1677071700000|2023-02-22 13:15:00|1839.05|1838.55|1838.59|1838.09|1839.73|1839.25|1838.42|1837.94|724
1677072000000|2023-02-22 13:20:00|1838.6|1838.1|1836.78|1836.28|1838.6|1838.1|1836.6|1836.1|960
1677072300000|2023-02-22 13:25:00|1836.68|1836.18|1836.87|1836.37|1837.96|1837.55|1836.61|1836.11|952
1677072600000|2023-02-22 13:30:00|1836.86|1836.36|1836.49|1836.19|1837.38|1836.88|1836.23|1835.84|867
1677072900000|2023-02-22 13:35:00|1836.41|1836.11|1836.19|1835.69|1836.7|1836.3|1835.37|1834.87|735
1677073200000|2023-02-22 13:40:00|1836.2|1835.7|1837.29|1836.79|1837.6|1837.1|1836.06|1835.56|711
1677073500000|2023-02-22 13:45:00|1837.27|1836.77|1836.86|1836.56|1838.26|1837.82|1836.86|1836.37|569
1677073800000|2023-02-22 13:50:00|1837.01|1836.71|1837.83|1837.33|1838.4|1837.9|1836.21|1835.87|771
1677074100000|2023-02-22 13:55:00|1837.81|1837.31|1838.93|1838.43|1839.39|1838.89|1837.81|1837.31|807
1677074400000|2023-02-22 14:00:00|1838.94|1838.44|1837.55|1837.05|1839.39|1838.89|1837.05|1836.69|955
1677074700000|2023-02-22 14:05:00|1837.54|1837.04|1837.41|1836.91|1838.44|1837.94|1837.25|1836.75|769
1677075000000|2023-02-22 14:10:00|1837.44|1836.94|1837.35|1836.85|1837.8|1837.32|1836.73|1836.23|630
1677075300000|2023-02-22 14:15:00|1837.31|1836.81|1836.99|1836.49|1837.96|1837.46|1836.64|1836.14|678
1677075600000|2023-02-22 14:20:00|1837|1836.5|1837.17|1836.67|1837.88|1837.38|1836.74|1836.29|750
1677075900000|2023-02-22 14:25:00|1837.16|1836.66|1837.54|1837.04|1837.94|1837.44|1836.66|1836.16|813
1677076200000|2023-02-22 14:30:00|1837.5|1837|1837.54|1837.24|1838.53|1838.12|1836.23|1835.73|1446
1677076500000|2023-02-22 14:35:00|1837.6|1837.1|1837.41|1836.91|1838.27|1837.93|1836.39|1835.98|1423
1677076800000|2023-02-22 14:40:00|1837.4|1836.9|1835.62|1835.12|1837.57|1837.27|1835.23|1834.73|1282
1677077100000|2023-02-22 14:45:00|1835.59|1835.09|1837.68|1837.18|1837.97|1837.47|1834.69|1834.2|1318
1677077400000|2023-02-22 14:50:00|1837.66|1837.16|1837.09|1836.59|1837.8|1837.35|1836.38|1835.88|1114
1677077700000|2023-02-22 14:55:00|1837.03|1836.53|1836.2|1835.7|1838.47|1837.97|1836.17|1835.67|1038
1677078000000|2023-02-22 15:00:00|1836.22|1835.72|1835.25|1834.75|1836.47|1835.97|1835.2|1834.7|1160
1677078300000|2023-02-22 15:05:00|1835.27|1834.77|1834.15|1833.65|1835.84|1835.34|1834.07|1833.64|1022
1677078600000|2023-02-22 15:10:00|1834.14|1833.64|1833.11|1832.81|1834.36|1833.97|1831.55|1831.25|1280
1677078900000|2023-02-22 15:15:00|1833.1|1832.8|1835.04|1834.54|1835.05|1834.64|1832.33|1831.9|1137
1677079200000|2023-02-22 15:20:00|1835.07|1834.57|1837.38|1837.08|1837.73|1837.31|1834.94|1834.44|1287
1677079500000|2023-02-22 15:25:00|1837.39|1837.09|1836.71|1836.41|1838.55|1838.25|1836.67|1836.31|1053
1677079800000|2023-02-22 15:30:00|1836.61|1836.31|1835.5|1835|1837.92|1837.42|1835.12|1834.7|1315
1677080100000|2023-02-22 15:35:00|1835.57|1835.07|1835.65|1835.15|1836.75|1836.25|1835.28|1834.78|1079
1677080400000|2023-02-22 15:40:00|1835.67|1835.17|1837.07|1836.57|1837.53|1837.03|1835.66|1835.16|1056
1677080700000|2023-02-22 15:45:00|1837.06|1836.56|1837.62|1837.12|1838.03|1837.54|1837|1836.5|990
1677081000000|2023-02-22 15:50:00|1837.67|1837.17|1837.35|1836.85|1837.91|1837.41|1836.56|1836.06|1034
1677081300000|2023-02-22 15:55:00|1837.41|1836.91|1836.39|1835.89|1837.77|1837.27|1835.93|1835.5|1059
1677081600000|2023-02-22 16:00:00|1836.35|1835.85|1836.29|1835.79|1837.03|1836.65|1835.94|1835.44|1030
1677081900000|2023-02-22 16:05:00|1836.28|1835.78|1837.13|1836.83|1837.29|1836.89|1836.27|1835.77|887
1677082200000|2023-02-22 16:10:00|1837.17|1836.87|1835.37|1835.07|1837.41|1837.01|1834.77|1834.4|867
1677082500000|2023-02-22 16:15:00|1835.43|1834.93|1835.17|1834.67|1835.43|1834.93|1834.26|1833.8|897
1677082800000|2023-02-22 16:20:00|1835.18|1834.68|1835.81|1835.31|1836.09|1835.59|1834.88|1834.38|850
1677083100000|2023-02-22 16:25:00|1835.85|1835.35|1834.99|1834.49|1835.85|1835.35|1834.9|1834.4|850
1677083400000|2023-02-22 16:30:00|1835.01|1834.51|1834.45|1833.95|1835.3|1834.8|1833.9|1833.49|796
1677083700000|2023-02-22 16:35:00|1834.41|1833.91|1834|1833.5|1835.03|1834.53|1833.92|1833.42|752
1677084000000|2023-02-22 16:40:00|1833.98|1833.48|1833.64|1833.14|1834.42|1833.92|1833.49|1832.99|739
1677084300000|2023-02-22 16:45:00|1833.65|1833.15|1833.31|1832.81|1833.93|1833.43|1832.98|1832.48|810
1677084600000|2023-02-22 16:50:00|1833.3|1832.8|1833.11|1832.61|1833.89|1833.39|1832.97|1832.47|745
1677084900000|2023-02-22 16:55:00|1833.06|1832.56|1833.46|1832.96|1833.83|1833.33|1832.9|1832.4|646
1677085200000|2023-02-22 17:00:00|1833.44|1832.94|1832.41|1831.91|1833.45|1832.95|1831.75|1831.25|800
1677085500000|2023-02-22 17:05:00|1832.5|1832|1832.2|1831.7|1832.84|1832.47|1832.16|1831.66|734
1677085800000|2023-02-22 17:10:00|1832.22|1831.72|1832.03|1831.53|1832.57|1832.11|1831.67|1831.17|683
1677086100000|2023-02-22 17:15:00|1832.05|1831.55|1833.13|1832.63|1833.21|1832.71|1832.05|1831.55|779
1677086400000|2023-02-22 17:20:00|1833.14|1832.64|1833.31|1832.81|1833.44|1832.94|1832.68|1832.18|802
1677086700000|2023-02-22 17:25:00|1833.43|1832.93|1832.95|1832.45|1833.49|1832.99|1832.61|1832.11|631
1677087000000|2023-02-22 17:30:00|1832.96|1832.46|1831.61|1831.11|1833.25|1832.75|1831.53|1831.06|644
1677087300000|2023-02-22 17:35:00|1831.59|1831.09|1832.77|1832.27|1832.8|1832.3|1831|1830.5|732
1677087600000|2023-02-22 17:40:00|1832.7|1832.2|1833.86|1833.36|1833.91|1833.41|1832.44|1831.94|660
1677087900000|2023-02-22 17:45:00|1833.87|1833.37|1834.35|1833.85|1834.77|1834.34|1833.67|1833.17|574
1677088200000|2023-02-22 17:50:00|1834.36|1833.86|1833.9|1833.4|1834.57|1834.07|1833.26|1832.76|600
1677088500000|2023-02-22 17:55:00|1833.87|1833.37|1833.53|1833.03|1834.21|1833.71|1833.26|1832.76|625
1677088800000|2023-02-22 18:00:00|1833.54|1833.04|1832.85|1832.35|1833.67|1833.37|1832.34|1831.84|804
1677089100000|2023-02-22 18:05:00|1832.84|1832.34|1833.38|1832.88|1833.56|1833.06|1832.52|1832.02|610
1677089400000|2023-02-22 18:10:00|1833.28|1832.78|1833.07|1832.57|1833.7|1833.2|1832.36|1831.86|572
1677089700000|2023-02-22 18:15:00|1833.06|1832.56|1833.57|1833.07|1833.96|1833.46|1832.97|1832.47|569
1677090000000|2023-02-22 18:20:00|1833.56|1833.06|1834.25|1833.75|1834.59|1834.09|1833.56|1833.06|503
1677090300000|2023-02-22 18:25:00|1834.26|1833.76|1832.91|1832.41|1834.36|1833.86|1832.65|1832.15|694
1677090600000|2023-02-22 18:30:00|1832.98|1832.48|1832.17|1831.67|1833.15|1832.65|1831.29|1830.83|615
1677090900000|2023-02-22 18:35:00|1832.19|1831.69|1832.6|1832.1|1832.6|1832.1|1831.48|1831.09|586
1677091200000|2023-02-22 18:40:00|1832.61|1832.11|1831.42|1830.92|1832.86|1832.36|1831.41|1830.91|585
1677091500000|2023-02-22 18:45:00|1831.43|1830.93|1832.07|1831.57|1832.34|1831.84|1829.63|1829.19|803
1677091800000|2023-02-22 18:50:00|1832.03|1831.53|1830.98|1830.48|1832.06|1831.56|1830.18|1829.68|681
1677092100000|2023-02-22 18:55:00|1830.97|1830.47|1831.18|1830.68|1831.36|1830.86|1830.51|1830.01|464
1677092400000|2023-02-22 19:00:00|1831.17|1830.67|1833.36|1832.86|1834.02|1833.52|1829.16|1828.66|1777
1677092700000|2023-02-22 19:05:00|1833.38|1832.88|1830.64|1830.14|1834.1|1833.6|1829.42|1828.96|1772
1677093000000|2023-02-22 19:10:00|1830.74|1830.24|1828.97|1828.47|1831.31|1830.81|1827.47|1826.97|1684
1677093300000|2023-02-22 19:15:00|1828.91|1828.41|1829.14|1828.64|1829.42|1828.92|1826.21|1825.71|1512
1677093600000|2023-02-22 19:20:00|1829.15|1828.65|1827.1|1826.6|1830.71|1830.21|1826.81|1826.31|1224
1677093900000|2023-02-22 19:25:00|1827.11|1826.61|1828.21|1827.71|1829.28|1828.78|1826.96|1826.46|1237
1677094200000|2023-02-22 19:30:00|1828.26|1827.76|1827.41|1826.91|1828.29|1827.79|1825.79|1825.29|1206
1677094500000|2023-02-22 19:35:00|1827.44|1826.94|1827.09|1826.59|1827.49|1826.99|1826.21|1825.71|1086
1677094800000|2023-02-22 19:40:00|1827.15|1826.65|1827.09|1826.59|1827.39|1826.89|1826.03|1825.53|1067
1677095100000|2023-02-22 19:45:00|1827.1|1826.6|1827.94|1827.44|1828.13|1827.63|1825.46|1825.04|1000
1677095400000|2023-02-22 19:50:00|1827.91|1827.41|1826.35|1825.85|1828.04|1827.54|1826|1825.5|1004
1677095700000|2023-02-22 19:55:00|1826.33|1825.83|1825.27|1824.77|1826.39|1825.89|1824.98|1824.48|1072
1677096000000|2023-02-22 20:00:00|1825.35|1824.85|1824.27|1823.77|1826.59|1826.09|1824.22|1823.72|1143
1677096300000|2023-02-22 20:05:00|1824.26|1823.76|1824.71|1824.41|1824.93|1824.43|1823.84|1823.34|866
1677096600000|2023-02-22 20:10:00|1824.7|1824.4|1825.84|1825.34|1825.99|1825.49|1824.48|1823.98|769
1677096900000|2023-02-22 20:15:00|1825.83|1825.33|1827.2|1826.7|1827.7|1827.2|1825.59|1825.09|806
1677097200000|2023-02-22 20:20:00|1827.21|1826.71|1826.92|1826.42|1827.34|1826.96|1826.07|1825.64|682
1677097500000|2023-02-22 20:25:00|1826.94|1826.44|1825.62|1825.12|1827.06|1826.56|1825.58|1825.12|701
1677097800000|2023-02-22 20:30:00|1825.63|1825.13|1824.92|1824.42|1825.79|1825.46|1824.4|1823.94|771
1677098100000|2023-02-22 20:35:00|1824.91|1824.41|1824.48|1823.98|1824.95|1824.56|1824.16|1823.79|722
1677098400000|2023-02-22 20:40:00|1824.49|1823.99|1824.7|1824.2|1825.29|1824.9|1824.15|1823.77|775
1677098700000|2023-02-22 20:45:00|1824.71|1824.21|1825.11|1824.81|1825.65|1825.18|1824.55|1824.21|690
1677099000000|2023-02-22 20:50:00|1825.07|1824.77|1824.66|1824.36|1825.42|1825.02|1824.4|1824.02|865
1677099300000|2023-02-22 20:55:00|1824.67|1824.37|1825.07|1824.57|1825.29|1824.79|1824.12|1823.78|818
1677099600000|2023-02-22 21:00:00|1825.05|1824.55|1825.43|1824.93|1825.45|1825.05|1824.82|1824.4|402
1677099900000|2023-02-22 21:05:00|1825.44|1824.94|1825.96|1825.46|1826.17|1825.67|1825.36|1824.86|308
1677100200000|2023-02-22 21:10:00|1825.93|1825.43|1826.45|1825.95|1826.75|1826.44|1825.68|1825.19|321
1677100500000|2023-02-22 21:15:00|1826.44|1825.94|1825.77|1825.27|1826.59|1826.09|1825.67|1825.17|222
1677100800000|2023-02-22 21:20:00|1825.76|1825.26|1825.52|1825.22|1825.89|1825.48|1825.44|1824.94|148
1677101100000|2023-02-22 21:25:00|1825.59|1825.09|1825.74|1825.24|1825.83|1825.38|1825.29|1824.88|208
1677101400000|2023-02-22 21:30:00|1825.76|1825.26|1825.91|1825.41|1826.06|1825.56|1825.65|1825.2|150
1677101700000|2023-02-22 21:35:00|1825.92|1825.42|1825.89|1825.39|1825.96|1825.46|1825.64|1825.14|115
1677102000000|2023-02-22 21:40:00|1825.88|1825.38|1825.31|1824.81|1825.88|1825.38|1825.27|1824.77|177
1677102300000|2023-02-22 21:45:00|1825.33|1824.83|1825.34|1824.84|1825.74|1825.24|1825.22|1824.72|119
1677102600000|2023-02-22 21:50:00|1825.35|1824.85|1825.6|1825.1|1825.85|1825.35|1825.3|1824.8|201
1677102900000|2023-02-22 21:55:00|1825.65|1825.15|1825.62|1825.12|1825.82|1825.32|1825.2|1824.7|276
1677106800000|2023-02-22 23:00:00|1825.96|1825.46|1825.81|1825.31|1826.61|1826.12|1825.5|1825|399
1677107100000|2023-02-22 23:05:00|1825.82|1825.32|1826.08|1825.58|1826.11|1825.61|1825.68|1825.18|142
1677107400000|2023-02-22 23:10:00|1826.06|1825.56|1826.17|1825.67|1826.64|1826.14|1825.8|1825.3|241
1677107700000|2023-02-22 23:15:00|1826.18|1825.68|1826.38|1825.88|1826.42|1825.92|1825.84|1825.34|264
1677108000000|2023-02-22 23:20:00|1826.33|1825.83|1826.11|1825.61|1826.5|1826|1825.91|1825.41|223
1677108300000|2023-02-22 23:25:00|1826.12|1825.62|1826.52|1826.02|1826.52|1826.02|1825.86|1825.36|228
1677108600000|2023-02-22 23:30:00|1826.47|1825.97|1825.99|1825.49|1826.59|1826.09|1825.82|1825.32|247
1677108900000|2023-02-22 23:35:00|1825.98|1825.48|1825.84|1825.34|1826.05|1825.55|1825.63|1825.13|244
1677109200000|2023-02-22 23:40:00|1825.85|1825.35|1825.95|1825.45|1826.04|1825.54|1825.64|1825.14|162
1677109500000|2023-02-22 23:45:00|1825.92|1825.42|1825.65|1825.15|1825.95|1825.45|1825.56|1825.06|193
1677109800000|2023-02-22 23:50:00|1825.56|1825.06|1825.31|1824.81|1826.2|1825.7|1825.21|1824.71|334
1677110100000|2023-02-22 23:55:00|1825.3|1824.8|1825.46|1824.96|1825.46|1824.96|1825.13|1824.68|160
1677110400000|2023-02-23 00:00:00|1825.45|1824.95|1824.58|1824.08|1825.5|1825|1823.58|1823.08|522
1677110700000|2023-02-23 00:05:00|1824.59|1824.09|1824.92|1824.42|1825.6|1825.1|1824.58|1824.08|313
1677111000000|2023-02-23 00:10:00|1824.93|1824.43|1825.93|1825.43|1826.04|1825.54|1824.51|1824.01|272
1677111300000|2023-02-23 00:15:00|1825.89|1825.39|1825.44|1824.94|1825.92|1825.42|1825.29|1824.89|239
1677111600000|2023-02-23 00:20:00|1825.42|1824.92|1825.2|1824.7|1825.9|1825.4|1825.2|1824.7|220
1677111900000|2023-02-23 00:25:00|1825.21|1824.71|1825.4|1824.9|1825.61|1825.11|1825.04|1824.56|197
1677112200000|2023-02-23 00:30:00|1825.39|1824.89|1824.46|1823.96|1825.49|1825|1824.17|1823.83|305
1677112500000|2023-02-23 00:35:00|1824.45|1823.95|1824.18|1823.68|1824.56|1824.06|1823.95|1823.45|206
1677112800000|2023-02-23 00:40:00|1824.2|1823.7|1824.49|1823.99|1824.91|1824.41|1824.18|1823.68|294
1677113100000|2023-02-23 00:45:00|1824.43|1823.93|1824.19|1823.69|1824.46|1824|1823.91|1823.54|257
1677113400000|2023-02-23 00:50:00|1824.16|1823.66|1824.54|1824.04|1824.82|1824.32|1823.46|1822.96|536
1677113700000|2023-02-23 00:55:00|1824.48|1823.98|1824.83|1824.33|1825.09|1824.59|1824.24|1823.74|338
1677114000000|2023-02-23 01:00:00|1824.78|1824.28|1825.72|1825.22|1826.55|1826.21|1824.78|1824.28|763
1677114300000|2023-02-23 01:05:00|1825.83|1825.33|1826.15|1825.65|1826.69|1826.19|1825.59|1825.09|484
1677114600000|2023-02-23 01:10:00|1826.17|1825.67|1825.88|1825.38|1826.32|1825.82|1825.75|1825.25|442
1677114900000|2023-02-23 01:15:00|1825.87|1825.37|1825.47|1824.97|1826.42|1825.92|1825.23|1824.73|609
1677115200000|2023-02-23 01:20:00|1825.48|1824.98|1826.34|1825.84|1826.34|1825.84|1825.35|1824.85|452
1677115500000|2023-02-23 01:25:00|1826.35|1825.85|1826.34|1825.84|1826.7|1826.2|1826.06|1825.56|424
1677115800000|2023-02-23 01:30:00|1826.32|1825.82|1827.3|1826.8|1827.38|1826.88|1826.07|1825.57|563
1677116100000|2023-02-23 01:35:00|1827.31|1826.81|1826.95|1826.45|1827.5|1827|1826.46|1825.96|541
1677116400000|2023-02-23 01:40:00|1826.94|1826.44|1827.83|1827.33|1827.9|1827.48|1826.81|1826.31|503
1677116700000|2023-02-23 01:45:00|1827.84|1827.34|1828.45|1827.95|1828.51|1828.01|1827.8|1827.3|559
1677117000000|2023-02-23 01:50:00|1828.44|1827.94|1828.11|1827.61|1829.13|1828.63|1827.93|1827.43|525
1677117300000|2023-02-23 01:55:00|1828.07|1827.57|1828.05|1827.55|1828.15|1827.65|1827.33|1826.83|419
1677117600000|2023-02-23 02:00:00|1827.99|1827.49|1827.03|1826.53|1827.99|1827.49|1826.8|1826.3|513
1677117900000|2023-02-23 02:05:00|1827.02|1826.52|1827.27|1826.77|1827.49|1826.99|1826.63|1826.13|551
1677118200000|2023-02-23 02:10:00|1827.26|1826.76|1827.26|1826.76|1827.59|1827.09|1826.91|1826.41|412
1677118500000|2023-02-23 02:15:00|1827.2|1826.7|1827.67|1827.17|1827.77|1827.27|1827.12|1826.62|312
1677118800000|2023-02-23 02:20:00|1827.63|1827.13|1828.26|1827.76|1829.04|1828.54|1827.59|1827.11|539
1677119100000|2023-02-23 02:25:00|1828.24|1827.74|1828.05|1827.55|1828.62|1828.2|1828.02|1827.52|350
1677119400000|2023-02-23 02:30:00|1828.1|1827.6|1827.89|1827.39|1828.68|1828.18|1827.76|1827.3|403
1677119700000|2023-02-23 02:35:00|1827.88|1827.38|1827.7|1827.2|1828.69|1828.19|1827.47|1826.97|409
1677120000000|2023-02-23 02:40:00|1827.71|1827.21|1828.1|1827.6|1828.23|1827.83|1827.61|1827.11|337
1677120300000|2023-02-23 02:45:00|1828.11|1827.61|1829.62|1829.12|1829.96|1829.46|1827.83|1827.44|503
1677120600000|2023-02-23 02:50:00|1829.63|1829.13|1829.37|1828.87|1829.93|1829.43|1829.05|1828.55|541
1677120900000|2023-02-23 02:55:00|1829.36|1828.86|1830|1829.5|1830.18|1829.68|1829.24|1828.74|593
1677121200000|2023-02-23 03:00:00|1830.01|1829.51|1829.63|1829.13|1830.25|1829.75|1829.56|1829.06|455
1677121500000|2023-02-23 03:05:00|1829.62|1829.12|1829.54|1829.04|1829.94|1829.44|1829.25|1828.75|393
1677121800000|2023-02-23 03:10:00|1829.55|1829.05|1830.13|1829.63|1830.81|1830.31|1829.53|1829.03|412
1677122100000|2023-02-23 03:15:00|1830.12|1829.62|1829.64|1829.14|1830.17|1829.67|1829.35|1828.85|348
1677122400000|2023-02-23 03:20:00|1829.65|1829.15|1829.41|1828.91|1829.91|1829.41|1829.34|1828.84|366
1677122700000|2023-02-23 03:25:00|1829.42|1828.92|1828.65|1828.15|1829.43|1828.93|1828.63|1828.13|299
1677123000000|2023-02-23 03:30:00|1828.42|1827.92|1828.77|1828.27|1829.19|1828.69|1828.26|1827.76|223
1677123300000|2023-02-23 03:35:00|1828.75|1828.25|1828.58|1828.08|1828.8|1828.3|1828.46|1827.96|279
1677123600000|2023-02-23 03:40:00|1828.61|1828.11|1828.16|1827.66|1828.64|1828.14|1828.07|1827.57|217
1677123900000|2023-02-23 03:45:00|1828.17|1827.67|1828.12|1827.62|1828.42|1827.92|1827.8|1827.3|268
1677124200000|2023-02-23 03:50:00|1828.04|1827.54|1828.36|1827.86|1828.49|1827.99|1827.23|1826.82|559
1677124500000|2023-02-23 03:55:00|1828.32|1827.82|1828.2|1827.7|1828.5|1828|1827.79|1827.29|328
1677124800000|2023-02-23 04:00:00|1828.19|1827.69|1828.12|1827.62|1828.19|1827.69|1827.78|1827.28|203
1677125100000|2023-02-23 04:05:00|1828.11|1827.61|1828.14|1827.64|1828.28|1827.78|1827.99|1827.49|148
1677125400000|2023-02-23 04:10:00|1828.13|1827.63|1828.13|1827.63|1828.35|1827.85|1828.05|1827.57|179
1677125700000|2023-02-23 04:15:00|1828.15|1827.65|1828.09|1827.59|1828.37|1827.98|1827.89|1827.39|235
1677126000000|2023-02-23 04:20:00|1828.1|1827.6|1828.19|1827.69|1828.33|1827.83|1827.82|1827.33|279
1677126300000|2023-02-23 04:25:00|1828.18|1827.68|1828.26|1827.76|1828.47|1827.97|1828.05|1827.55|260
1677126600000|2023-02-23 04:30:00|1828.27|1827.77|1828.95|1828.45|1828.98|1828.48|1828.07|1827.57|278
1677126900000|2023-02-23 04:35:00|1828.97|1828.47|1829.19|1828.69|1829.25|1828.82|1828.63|1828.13|235
1677127200000|2023-02-23 04:40:00|1829.17|1828.67|1829.22|1828.72|1829.42|1829.04|1829.12|1828.65|205
1677127500000|2023-02-23 04:45:00|1829.27|1828.77|1828.99|1828.49|1829.27|1828.77|1828.89|1828.39|173
1677127800000|2023-02-23 04:50:00|1828.92|1828.62|1829.59|1829.09|1829.59|1829.09|1828.84|1828.44|242
1677128100000|2023-02-23 04:55:00|1829.58|1829.08|1830.21|1829.71|1830.23|1829.73|1829.41|1828.98|281
1677128400000|2023-02-23 05:00:00|1830.12|1829.62|1829.3|1828.8|1830.16|1829.66|1828.82|1828.38|397
1677128700000|2023-02-23 05:05:00|1829.28|1828.78|1828.89|1828.39|1829.41|1828.91|1828.68|1828.18|192
1677129000000|2023-02-23 05:10:00|1828.9|1828.4|1828.62|1828.12|1829.01|1828.51|1828.45|1827.95|225
1677129300000|2023-02-23 05:15:00|1828.63|1828.13|1829.05|1828.55|1829.09|1828.59|1828.42|1827.92|224
1677129600000|2023-02-23 05:20:00|1829.04|1828.54|1828.8|1828.3|1829.55|1829.25|1828.64|1828.14|638
1677129900000|2023-02-23 05:25:00|1828.82|1828.32|1828.56|1828.06|1829.01|1828.51|1828.51|1828.01|259
1677130200000|2023-02-23 05:30:00|1828.55|1828.05|1828.4|1827.9|1828.62|1828.12|1827.93|1827.43|441
1677130500000|2023-02-23 05:35:00|1828.42|1827.92|1828.87|1828.37|1829.05|1828.55|1828.29|1827.79|309
1677130800000|2023-02-23 05:40:00|1828.86|1828.36|1829.1|1828.6|1829.29|1828.79|1828.55|1828.05|326
1677131100000|2023-02-23 05:45:00|1829.09|1828.59|1829.58|1829.08|1829.6|1829.1|1829.06|1828.56|292
1677131400000|2023-02-23 05:50:00|1829.75|1829.25|1829.41|1828.91|1829.96|1829.48|1829.27|1828.77|350
1677131700000|2023-02-23 05:55:00|1829.4|1828.9|1829.22|1828.72|1829.74|1829.24|1828.98|1828.48|404
1677132000000|2023-02-23 06:00:00|1829.21|1828.71|1829.55|1829.05|1829.6|1829.1|1828.9|1828.4|484
1677132300000|2023-02-23 06:05:00|1829.6|1829.1|1830.18|1829.68|1830.23|1829.73|1829.49|1829.01|369
1677132600000|2023-02-23 06:10:00|1830.13|1829.63|1829.72|1829.22|1830.55|1830.05|1829.62|1829.12|441
1677132900000|2023-02-23 06:15:00|1829.73|1829.23|1830.14|1829.64|1830.44|1829.94|1829.57|1829.07|366
1677133200000|2023-02-23 06:20:00|1830.15|1829.65|1830.71|1830.21|1830.78|1830.3|1829.92|1829.42|373
1677133500000|2023-02-23 06:25:00|1830.72|1830.22|1831.13|1830.63|1831.3|1830.8|1830.41|1829.91|448
1677133800000|2023-02-23 06:30:00|1831.19|1830.69|1833.24|1832.74|1833.81|1833.31|1831.19|1830.69|802
1677134100000|2023-02-23 06:35:00|1833.23|1832.73|1832.34|1831.84|1834.12|1833.62|1832.32|1831.82|751
1677134400000|2023-02-23 06:40:00|1832.31|1831.81|1833.29|1832.79|1833.3|1832.8|1832.08|1831.58|352
1677134700000|2023-02-23 06:45:00|1833.3|1832.8|1833.19|1832.69|1834.02|1833.52|1832.81|1832.31|572
1677135000000|2023-02-23 06:50:00|1833.18|1832.68|1832.47|1831.97|1833.34|1832.84|1832.13|1831.63|583
1677135300000|2023-02-23 06:55:00|1832.5|1832|1832.43|1831.93|1832.64|1832.14|1831.99|1831.49|395
1677135600000|2023-02-23 07:00:00|1832.42|1831.92|1832.32|1831.82|1832.42|1831.94|1831.35|1830.85|523
1677135900000|2023-02-23 07:05:00|1832.3|1831.8|1832.22|1831.72|1834.07|1833.57|1831.89|1831.39|656
1677136200000|2023-02-23 07:10:00|1832.2|1831.7|1832.07|1831.57|1832.43|1831.93|1831.6|1831.1|462
1677136500000|2023-02-23 07:15:00|1832.02|1831.52|1831.13|1830.63|1832.23|1831.73|1831.11|1830.61|460
1677136800000|2023-02-23 07:20:00|1831.16|1830.66|1829.94|1829.44|1831.17|1830.67|1829.64|1829.14|497
1677137100000|2023-02-23 07:25:00|1829.96|1829.46|1830.51|1830.01|1831.14|1830.64|1829.09|1828.59|764
1677137400000|2023-02-23 07:30:00|1830.52|1830.02|1830.49|1829.99|1830.79|1830.29|1829.33|1828.83|567
1677137700000|2023-02-23 07:35:00|1830.5|1830|1831.24|1830.74|1831.46|1830.96|1830.2|1829.7|534
1677138000000|2023-02-23 07:40:00|1831.21|1830.71|1830.03|1829.53|1831.39|1830.98|1829.91|1829.5|516
1677138300000|2023-02-23 07:45:00|1830.06|1829.56|1830.11|1829.61|1830.49|1829.99|1829.67|1829.28|435
1677138600000|2023-02-23 07:50:00|1830.12|1829.62|1829.75|1829.25|1830.52|1830.02|1829.63|1829.13|393
1677138900000|2023-02-23 07:55:00|1829.74|1829.24|1830.07|1829.57|1830.16|1829.66|1829.39|1828.89|474
1677139200000|2023-02-23 08:00:00|1830.09|1829.59|1828.75|1828.25|1830.09|1829.59|1828.47|1827.97|760
1677139500000|2023-02-23 08:05:00|1828.78|1828.28|1827.87|1827.37|1828.78|1828.28|1827.66|1827.16|664
1677139800000|2023-02-23 08:10:00|1827.89|1827.39|1828.16|1827.66|1828.52|1828.04|1827.07|1826.57|635
1677140100000|2023-02-23 08:15:00|1828.23|1827.73|1827.68|1827.18|1828.35|1827.85|1827.43|1826.93|517
1677140400000|2023-02-23 08:20:00|1827.69|1827.19|1829.09|1828.59|1829.1|1828.64|1827.46|1827.02|689
1677140700000|2023-02-23 08:25:00|1829.15|1828.65|1827.97|1827.47|1829.17|1828.79|1827.72|1827.22|591
1677141000000|2023-02-23 08:30:00|1827.95|1827.45|1828.96|1828.46|1829.12|1828.62|1827.64|1827.14|666
1677141300000|2023-02-23 08:35:00|1828.94|1828.44|1828.42|1828.12|1829.32|1828.83|1828.42|1828.01|577
1677141600000|2023-02-23 08:40:00|1828.52|1828.02|1827.52|1827.02|1828.6|1828.1|1827.52|1827.02|504
1677141900000|2023-02-23 08:45:00|1827.53|1827.03|1827.36|1826.86|1827.91|1827.41|1826.92|1826.42|518
1677142200000|2023-02-23 08:50:00|1827.37|1826.87|1827.81|1827.31|1828.49|1827.99|1827.17|1826.67|545
1677142500000|2023-02-23 08:55:00|1827.89|1827.39|1827.01|1826.51|1827.95|1827.45|1826.89|1826.39|471
1677142800000|2023-02-23 09:00:00|1827.07|1826.57|1826.92|1826.42|1827.23|1826.73|1826.41|1825.91|527
1677143100000|2023-02-23 09:05:00|1826.9|1826.4|1827.43|1826.93|1827.62|1827.12|1826.61|1826.11|527
1677143400000|2023-02-23 09:10:00|1827.39|1826.89|1826.98|1826.48|1827.43|1826.93|1826.44|1825.94|472
1677143700000|2023-02-23 09:15:00|1827.1|1826.6|1827.23|1826.73|1827.76|1827.26|1827.01|1826.51|461
1677144000000|2023-02-23 09:20:00|1827.27|1826.77|1826.31|1825.81|1827.42|1826.92|1825.97|1825.59|661
1677144300000|2023-02-23 09:25:00|1826.32|1825.82|1826.33|1825.83|1826.98|1826.52|1825.97|1825.47|589
1677144600000|2023-02-23 09:30:00|1826.32|1825.82|1826.36|1825.86|1826.59|1826.09|1826.1|1825.6|493
1677144900000|2023-02-23 09:35:00|1826.37|1825.87|1827.14|1826.64|1827.19|1826.69|1826.24|1825.74|452
1677145200000|2023-02-23 09:40:00|1827.13|1826.63|1826.2|1825.7|1827.52|1827.1|1826.2|1825.7|542
1677145500000|2023-02-23 09:45:00|1826.19|1825.69|1826.58|1826.08|1826.77|1826.27|1825.98|1825.48|452
1677145800000|2023-02-23 09:50:00|1826.59|1826.09|1826.91|1826.41|1827.51|1827.01|1826.5|1826|454
1677146100000|2023-02-23 09:55:00|1826.89|1826.39|1826.57|1826.07|1826.94|1826.44|1825.98|1825.48|426
1677146400000|2023-02-23 10:00:00|1826.6|1826.1|1826.68|1826.18|1826.89|1826.39|1825.68|1825.18|672
1677146700000|2023-02-23 10:05:00|1826.7|1826.2|1826.39|1825.89|1827.05|1826.55|1826.26|1825.76|540
1677147000000|2023-02-23 10:10:00|1826.4|1825.9|1826.1|1825.6|1826.48|1825.98|1825.66|1825.16|519
1677147300000|2023-02-23 10:15:00|1826.02|1825.52|1825.84|1825.34|1826.4|1825.9|1825.75|1825.25|452
1677147600000|2023-02-23 10:20:00|1825.82|1825.32|1825.18|1824.68|1825.83|1825.33|1824.62|1824.19|472
1677147900000|2023-02-23 10:25:00|1825.19|1824.69|1825.99|1825.49|1826.33|1825.83|1824.96|1824.46|600
1677148200000|2023-02-23 10:30:00|1825.98|1825.48|1826.34|1825.84|1827.05|1826.55|1825.69|1825.19|493
1677148500000|2023-02-23 10:35:00|1826.32|1825.82|1825.91|1825.41|1826.52|1826.02|1825.59|1825.09|401
1677148800000|2023-02-23 10:40:00|1825.9|1825.4|1826.28|1825.78|1826.49|1825.99|1825.56|1825.06|322
1677149100000|2023-02-23 10:45:00|1826.26|1825.76|1826.41|1825.91|1826.42|1825.92|1826.09|1825.59|280
1677149400000|2023-02-23 10:50:00|1826.4|1825.9|1827.2|1826.7|1827.23|1826.73|1826.38|1825.88|421
1677149700000|2023-02-23 10:55:00|1827.19|1826.69|1826.84|1826.34|1827.66|1827.16|1826.65|1826.3|454
1677150000000|2023-02-23 11:00:00|1826.81|1826.31|1827.21|1826.71|1827.46|1826.96|1826.58|1826.2|449
1677150300000|2023-02-23 11:05:00|1827.2|1826.7|1827.93|1827.43|1828.3|1827.85|1826.96|1826.57|456
1677150600000|2023-02-23 11:10:00|1827.94|1827.44|1826.9|1826.4|1827.94|1827.44|1826.75|1826.25|401
1677150900000|2023-02-23 11:15:00|1826.91|1826.41|1825.62|1825.12|1826.96|1826.46|1825.38|1824.88|435
1677151200000|2023-02-23 11:20:00|1825.68|1825.18|1825.11|1824.61|1825.68|1825.18|1824.87|1824.37|300
1677151500000|2023-02-23 11:25:00|1825.14|1824.64|1825.21|1824.71|1825.24|1824.92|1824.29|1823.79|418
1677151800000|2023-02-23 11:30:00|1825.26|1824.76|1824.91|1824.41|1826.16|1825.66|1824.67|1824.17|526
1677152100000|2023-02-23 11:35:00|1824.95|1824.45|1825.33|1824.83|1825.87|1825.37|1824.58|1824.08|418
1677152400000|2023-02-23 11:40:00|1825.32|1824.82|1825.19|1824.69|1825.46|1824.96|1825.03|1824.53|362
1677152700000|2023-02-23 11:45:00|1825.21|1824.71|1825.91|1825.41|1825.93|1825.53|1824.81|1824.31|359
1677153000000|2023-02-23 11:50:00|1825.92|1825.42|1826.63|1826.13|1826.63|1826.13|1825.49|1825.07|429
1677153300000|2023-02-23 11:55:00|1826.64|1826.14|1826.8|1826.3|1826.8|1826.3|1826.01|1825.51|470
1677153600000|2023-02-23 12:00:00|1826.79|1826.29|1826.38|1826.08|1827.09|1826.66|1825.8|1825.3|582
1677153900000|2023-02-23 12:05:00|1826.48|1825.98|1826.14|1825.64|1826.48|1825.98|1825.71|1825.21|376
1677154200000|2023-02-23 12:10:00|1826.16|1825.66|1826.76|1826.26|1827.5|1827.03|1826.15|1825.65|568
1677154500000|2023-02-23 12:15:00|1826.79|1826.29|1825.3|1824.8|1826.79|1826.29|1825.16|1824.66|576
1677154800000|2023-02-23 12:20:00|1825.31|1824.81|1825.82|1825.32|1826.13|1825.63|1825.1|1824.6|476
1677155100000|2023-02-23 12:25:00|1825.8|1825.3|1826.66|1826.16|1826.7|1826.2|1825.14|1824.76|461
1677155400000|2023-02-23 12:30:00|1826.63|1826.13|1827.91|1827.41|1828.02|1827.55|1826.19|1825.69|565
1677155700000|2023-02-23 12:35:00|1827.9|1827.4|1828.07|1827.57|1828.11|1827.61|1827.21|1826.71|490
1677156000000|2023-02-23 12:40:00|1828.12|1827.62|1827.53|1827.03|1828.84|1828.34|1827.51|1827.01|533
1677156300000|2023-02-23 12:45:00|1827.52|1827.02|1827.12|1826.62|1827.75|1827.25|1826.5|1826|519
1677156600000|2023-02-23 12:50:00|1827.1|1826.6|1828|1827.5|1828.33|1828.03|1826.64|1826.23|485
1677156900000|2023-02-23 12:55:00|1827.99|1827.49|1827.17|1826.67|1828.34|1827.84|1826.81|1826.31|514
1677157200000|2023-02-23 13:00:00|1827.18|1826.68|1825.91|1825.41|1827.8|1827.3|1825.55|1825.05|831
1677157500000|2023-02-23 13:05:00|1825.9|1825.4|1825.65|1825.15|1825.9|1825.4|1824.8|1824.3|681
1677157800000|2023-02-23 13:10:00|1825.64|1825.14|1825.92|1825.42|1826.15|1825.65|1825.29|1824.79|572
1677158100000|2023-02-23 13:15:00|1826.01|1825.51|1826.74|1826.24|1826.95|1826.45|1825.68|1825.18|705
1677158400000|2023-02-23 13:20:00|1826.63|1826.13|1825.8|1825.3|1826.66|1826.16|1825.23|1824.73|896
1677158700000|2023-02-23 13:25:00|1825.81|1825.31|1825.5|1825|1826.05|1825.55|1824.59|1824.09|691
1677159000000|2023-02-23 13:30:00|1825.51|1825.01|1824.06|1823.56|1825.67|1825.37|1820.3|1819.8|1889
1677159300000|2023-02-23 13:35:00|1824.11|1823.61|1822.38|1821.88|1825.97|1825.47|1821.86|1821.36|1594
1677159600000|2023-02-23 13:40:00|1822.32|1821.82|1820.34|1819.84|1822.32|1821.82|1817.76|1817.26|1584
1677159900000|2023-02-23 13:45:00|1820.29|1819.79|1819.47|1818.97|1821.12|1820.62|1818.7|1818.2|1305
1677160200000|2023-02-23 13:50:00|1819.56|1819.06|1823.46|1822.96|1823.68|1823.18|1819.32|1818.9|1070
1677160500000|2023-02-23 13:55:00|1823.49|1822.99|1825.72|1825.42|1827.24|1826.74|1823.4|1822.9|1387
1677160800000|2023-02-23 14:00:00|1825.71|1825.41|1824.38|1823.88|1825.87|1825.54|1823.22|1822.82|1172
1677161100000|2023-02-23 14:05:00|1824.45|1823.95|1825.62|1825.12|1826.29|1825.85|1823.84|1823.38|984
1677161400000|2023-02-23 14:10:00|1825.63|1825.13|1826.42|1826.12|1827.24|1826.75|1825.2|1824.89|987
1677161700000|2023-02-23 14:15:00|1826.43|1826.13|1828.29|1827.99|1829.32|1829.02|1826.19|1825.77|1179
1677162000000|2023-02-23 14:20:00|1828.28|1827.98|1827.43|1826.93|1830.46|1830.04|1827.33|1826.83|1325
1677162300000|2023-02-23 14:25:00|1827.41|1826.91|1827.11|1826.61|1828.42|1828.12|1826.49|1825.99|1131
1677162600000|2023-02-23 14:30:00|1827.1|1826.6|1824.82|1824.32|1828.29|1827.94|1824.54|1824.06|1519
1677162900000|2023-02-23 14:35:00|1824.68|1824.18|1825.59|1825.09|1826.27|1825.77|1823.38|1822.95|1524
1677163200000|2023-02-23 14:40:00|1825.56|1825.06|1824.06|1823.56|1826.35|1826|1823.63|1823.15|1436
1677163500000|2023-02-23 14:45:00|1824.1|1823.6|1828.22|1827.72|1828.73|1828.23|1823|1822.62|1571
1677163800000|2023-02-23 14:50:00|1828.23|1827.73|1828.73|1828.23|1829.96|1829.46|1827.43|1826.93|1498
1677164100000|2023-02-23 14:55:00|1828.66|1828.16|1828.35|1828.05|1829.36|1828.93|1828.04|1827.67|1285
1677164400000|2023-02-23 15:00:00|1828.34|1828.04|1825.09|1824.79|1828.69|1828.19|1825.09|1824.7|1242
1677164700000|2023-02-23 15:05:00|1825.1|1824.8|1825.68|1825.18|1826.69|1826.19|1824.42|1823.96|1265
1677165000000|2023-02-23 15:10:00|1825.7|1825.2|1825.08|1824.58|1825.85|1825.35|1824.08|1823.62|996
1677165300000|2023-02-23 15:15:00|1825.07|1824.57|1824.32|1823.82|1825.58|1825.08|1824.15|1823.74|1119
1677165600000|2023-02-23 15:20:00|1824.34|1823.84|1824.53|1824.03|1825.7|1825.27|1823.84|1823.38|1166
1677165900000|2023-02-23 15:25:00|1824.55|1824.05|1825.39|1824.89|1826.64|1826.14|1824.43|1824|1100
1677166200000|2023-02-23 15:30:00|1825.4|1824.9|1824.34|1823.84|1825.4|1824.94|1822.14|1821.74|1343
1677166500000|2023-02-23 15:35:00|1824.33|1823.83|1823.75|1823.25|1824.7|1824.21|1823.2|1822.79|1066
1677166800000|2023-02-23 15:40:00|1823.66|1823.36|1823.1|1822.6|1823.82|1823.45|1822.06|1821.74|1123
1677167100000|2023-02-23 15:45:00|1823.17|1822.67|1821.47|1820.97|1823.3|1822.9|1821.08|1820.58|1207
1677167400000|2023-02-23 15:50:00|1821.49|1820.99|1822.92|1822.42|1823.04|1822.54|1820.52|1820.05|1168
1677167700000|2023-02-23 15:55:00|1822.89|1822.39|1823.92|1823.42|1824.09|1823.59|1822.51|1822.09|1000
1677168000000|2023-02-23 16:00:00|1823.71|1823.21|1823.32|1822.82|1823.73|1823.43|1822.99|1822.49|904
1677168300000|2023-02-23 16:05:00|1823.34|1822.84|1821.49|1820.99|1823.34|1822.85|1820.98|1820.58|972
1677168600000|2023-02-23 16:10:00|1821.48|1820.98|1820.92|1820.42|1822.28|1821.8|1820.58|1820.19|1006
1677168900000|2023-02-23 16:15:00|1821.05|1820.55|1819.63|1819.13|1821.05|1820.61|1818.66|1818.33|1009
1677169200000|2023-02-23 16:20:00|1819.65|1819.15|1822.4|1821.9|1822.4|1821.9|1819.33|1818.93|981
1677169500000|2023-02-23 16:25:00|1822.39|1821.89|1821.55|1821.05|1822.84|1822.47|1819.98|1819.48|1540
1677169800000|2023-02-23 16:30:00|1821.61|1821.11|1822.33|1821.83|1822.33|1821.89|1820.86|1820.4|1196
1677170100000|2023-02-23 16:35:00|1822.31|1821.81|1821.8|1821.3|1822.79|1822.31|1820.85|1820.44|1385
1677170400000|2023-02-23 16:40:00|1821.81|1821.31|1822.63|1822.33|1822.83|1822.33|1820.09|1819.61|1362
1677170700000|2023-02-23 16:45:00|1822.62|1822.32|1822.09|1821.79|1823.07|1822.72|1821.58|1821.23|1096
1677171000000|2023-02-23 16:50:00|1822.08|1821.78|1820.87|1820.37|1822.17|1821.8|1820.65|1820.28|807
1677171300000|2023-02-23 16:55:00|1820.92|1820.42|1820.25|1819.75|1821.35|1820.85|1820.25|1819.75|806
1677171600000|2023-02-23 17:00:00|1820.27|1819.77|1820.97|1820.47|1821.85|1821.35|1819.98|1819.63|809
1677171900000|2023-02-23 17:05:00|1820.96|1820.66|1819.83|1819.53|1821.18|1820.8|1819.75|1819.37|774
1677172200000|2023-02-23 17:10:00|1819.9|1819.6|1819.27|1818.97|1820.26|1819.88|1819.17|1818.72|962
1677172500000|2023-02-23 17:15:00|1819.24|1818.94|1820.06|1819.76|1820.97|1820.47|1819.23|1818.89|937
1677172800000|2023-02-23 17:20:00|1820.01|1819.71|1821.61|1821.11|1821.67|1821.25|1819.67|1819.31|786
1677173100000|2023-02-23 17:25:00|1821.6|1821.1|1821.51|1821.01|1822.36|1821.86|1821.17|1820.81|708
1677173400000|2023-02-23 17:30:00|1821.5|1821|1822.37|1821.87|1822.37|1821.87|1821.14|1820.64|714
1677173700000|2023-02-23 17:35:00|1822.36|1821.86|1822.07|1821.57|1822.64|1822.15|1821.91|1821.41|558
1677174000000|2023-02-23 17:40:00|1822.06|1821.56|1821.53|1821.03|1822.36|1821.86|1821.14|1820.64|579
1677174300000|2023-02-23 17:45:00|1821.47|1820.97|1821.06|1820.56|1821.87|1821.44|1820.96|1820.46|681
1677174600000|2023-02-23 17:50:00|1821.05|1820.55|1821.15|1820.65|1822.17|1821.67|1821.03|1820.53|643
1677174900000|2023-02-23 17:55:00|1821.18|1820.68|1821.57|1821.07|1821.67|1821.21|1820.9|1820.4|598
1677175200000|2023-02-23 18:00:00|1821.53|1821.03|1821.3|1820.8|1822.25|1821.85|1820.86|1820.48|807
1677175500000|2023-02-23 18:05:00|1821.29|1820.79|1821.22|1820.72|1821.59|1821.1|1820.68|1820.27|629
1677175800000|2023-02-23 18:10:00|1821.24|1820.74|1820.83|1820.33|1821.24|1820.74|1820.41|1819.94|597
1677176100000|2023-02-23 18:15:00|1820.8|1820.3|1821.21|1820.71|1821.37|1820.87|1820.59|1820.1|601
1677176400000|2023-02-23 18:20:00|1821.22|1820.72|1819.85|1819.55|1821.31|1820.81|1819.85|1819.52|561
1677176700000|2023-02-23 18:25:00|1819.87|1819.57|1819.74|1819.24|1820.34|1819.93|1819.44|1818.96|642
1677177000000|2023-02-23 18:30:00|1819.73|1819.23|1820.62|1820.12|1820.65|1820.2|1819.48|1819.05|567
1677177300000|2023-02-23 18:35:00|1820.61|1820.11|1820.62|1820.32|1821.16|1820.69|1820.03|1819.62|568
1677177600000|2023-02-23 18:40:00|1820.64|1820.34|1822.5|1822|1822.52|1822.02|1820.63|1820.33|801
1677177900000|2023-02-23 18:45:00|1822.51|1822.01|1823.41|1822.91|1823.62|1823.12|1822.32|1821.82|786
1677178200000|2023-02-23 18:50:00|1823.44|1822.94|1822.86|1822.36|1824.03|1823.62|1822.79|1822.29|830
1677178500000|2023-02-23 18:55:00|1822.83|1822.33|1823.02|1822.52|1823.17|1822.67|1822.57|1822.07|528
1677178800000|2023-02-23 19:00:00|1823.01|1822.51|1823.05|1822.55|1823.41|1822.91|1822.88|1822.38|417
1677179100000|2023-02-23 19:05:00|1823.11|1822.61|1823.5|1823|1823.83|1823.33|1822.86|1822.47|487
1677179400000|2023-02-23 19:10:00|1823.49|1822.99|1824.09|1823.59|1824.09|1823.59|1823.22|1822.72|467
1677179700000|2023-02-23 19:15:00|1824.08|1823.58|1824.04|1823.54|1824.38|1823.88|1823.37|1822.87|698
1677180000000|2023-02-23 19:20:00|1824.07|1823.57|1823.63|1823.13|1824.27|1823.85|1823.25|1822.75|509
1677180300000|2023-02-23 19:25:00|1823.65|1823.15|1823.22|1822.72|1823.87|1823.37|1822.98|1822.48|539
1677180600000|2023-02-23 19:30:00|1823.23|1822.73|1823.97|1823.47|1824.25|1823.85|1823.23|1822.73|477
1677180900000|2023-02-23 19:35:00|1823.99|1823.49|1823.46|1823.16|1824.44|1823.94|1823.38|1823.03|486
1677181200000|2023-02-23 19:40:00|1823.56|1823.06|1823.31|1822.81|1823.72|1823.33|1822.82|1822.39|415
1677181500000|2023-02-23 19:45:00|1823.42|1822.92|1823.54|1823.04|1824.27|1823.85|1823.3|1822.87|454
1677181800000|2023-02-23 19:50:00|1823.52|1823.02|1824.14|1823.64|1824.34|1823.84|1823.34|1822.84|496
1677182100000|2023-02-23 19:55:00|1824.15|1823.65|1823.29|1822.79|1824.18|1823.68|1823.15|1822.68|596
1677182400000|2023-02-23 20:00:00|1823.3|1822.8|1823.9|1823.4|1824.11|1823.61|1823.21|1822.71|472
1677182700000|2023-02-23 20:05:00|1823.89|1823.39|1823.94|1823.44|1824.28|1823.78|1823.79|1823.29|426
1677183000000|2023-02-23 20:10:00|1823.95|1823.45|1823.98|1823.48|1824.45|1823.95|1823.76|1823.29|415
1677183300000|2023-02-23 20:15:00|1823.94|1823.44|1823.77|1823.27|1824.07|1823.61|1823.49|1823|387
1677183600000|2023-02-23 20:20:00|1823.76|1823.26|1823.36|1822.86|1823.83|1823.33|1823.21|1822.71|445
1677183900000|2023-02-23 20:25:00|1823.32|1822.82|1823.57|1823.07|1823.81|1823.31|1823.2|1822.7|380
1677184200000|2023-02-23 20:30:00|1823.56|1823.06|1823.26|1822.76|1823.68|1823.2|1823.04|1822.54|408
1677184500000|2023-02-23 20:35:00|1823.25|1822.75|1823.52|1823.22|1823.73|1823.26|1822.98|1822.49|457
1677184800000|2023-02-23 20:40:00|1823.49|1823.19|1823.79|1823.29|1824.04|1823.6|1823.3|1822.93|438
1677185100000|2023-02-23 20:45:00|1823.82|1823.32|1823.1|1822.6|1823.87|1823.4|1822.91|1822.49|569
1677185400000|2023-02-23 20:50:00|1823.11|1822.61|1823.67|1823.17|1823.7|1823.2|1823.09|1822.59|544
1677185700000|2023-02-23 20:55:00|1823.65|1823.15|1823.71|1823.41|1824.05|1823.6|1823.22|1822.72|627
1677186000000|2023-02-23 21:00:00|1823.87|1823.37|1823.13|1822.63|1823.87|1823.48|1822.89|1822.39|328
1677186300000|2023-02-23 21:05:00|1823.11|1822.61|1822.61|1822.11|1823.18|1822.68|1822.57|1822.07|193
1677186600000|2023-02-23 21:10:00|1822.65|1822.15|1822.77|1822.27|1822.81|1822.31|1822.54|1822.04|139
1677186900000|2023-02-23 21:15:00|1822.75|1822.25|1822.92|1822.42|1823.08|1822.58|1822.69|1822.19|116
1677187200000|2023-02-23 21:20:00|1822.93|1822.43|1822.52|1822.22|1822.93|1822.43|1822.52|1822.09|113
1677187500000|2023-02-23 21:25:00|1822.62|1822.12|1822.74|1822.24|1823.01|1822.55|1822.6|1822.1|181
1677187800000|2023-02-23 21:30:00|1822.7|1822.2|1822.88|1822.38|1823.03|1822.53|1822.7|1822.2|144
1677188100000|2023-02-23 21:35:00|1822.86|1822.36|1822.81|1822.31|1822.99|1822.49|1822.63|1822.13|132
1677188400000|2023-02-23 21:40:00|1822.8|1822.3|1822.72|1822.22|1822.8|1822.3|1822.51|1822.01|66
1677188700000|2023-02-23 21:45:00|1822.7|1822.2|1822.98|1822.48|1822.99|1822.49|1822.51|1822.01|132
1677189000000|2023-02-23 21:50:00|1822.86|1822.36|1822.57|1822.07|1822.99|1822.49|1822.47|1821.97|154
1677189300000|2023-02-23 21:55:00|1822.58|1822.08|1822.57|1822.07|1822.78|1822.28|1822.37|1821.87|195
1677193200000|2023-02-23 23:00:00|1822.81|1822.31|1823.09|1822.59|1823.4|1822.9|1822.65|1822.15|244
1677193500000|2023-02-23 23:05:00|1823.11|1822.61|1822.66|1822.16|1823.11|1822.61|1822.48|1821.98|160
1677193800000|2023-02-23 23:10:00|1822.69|1822.19|1822.84|1822.34|1822.98|1822.48|1822.53|1822.03|168
1677194100000|2023-02-23 23:15:00|1822.86|1822.36|1822.97|1822.47|1823.36|1822.86|1822.83|1822.33|187
1677194400000|2023-02-23 23:20:00|1822.98|1822.48|1823.22|1822.72|1823.37|1822.87|1822.96|1822.46|190
1677194700000|2023-02-23 23:25:00|1823.2|1822.7|1823.51|1823.01|1823.51|1823.01|1823.2|1822.7|203
1677195000000|2023-02-23 23:30:00|1823.52|1823.02|1822.67|1822.17|1823.53|1823.03|1822.6|1822.1|313
1677195300000|2023-02-23 23:35:00|1822.65|1822.15|1822.6|1822.1|1823.12|1822.62|1822.6|1822.1|192
1677195600000|2023-02-23 23:40:00|1822.58|1822.08|1823.29|1822.79|1823.29|1822.79|1822.55|1822.05|176
1677195900000|2023-02-23 23:45:00|1823.28|1822.78|1823.61|1823.11|1823.62|1823.12|1823.01|1822.51|154
1677196200000|2023-02-23 23:50:00|1823.59|1823.09|1823.61|1823.11|1823.64|1823.14|1823.39|1822.89|152
1677196500000|2023-02-23 23:55:00|1823.62|1823.12|1823.51|1823.01|1823.84|1823.34|1823.49|1822.99|179
1677196800000|2023-02-24 00:00:00|1823.52|1823.02|1823.82|1823.32|1824.01|1823.51|1823.51|1823.01|271
1677197100000|2023-02-24 00:05:00|1823.81|1823.31|1823.92|1823.42|1824.13|1823.63|1823.41|1822.91|306
1677197400000|2023-02-24 00:10:00|1823.91|1823.41|1824.42|1823.92|1824.42|1823.92|1823.5|1823|412
1677197700000|2023-02-24 00:15:00|1824.44|1823.94|1824.3|1823.8|1824.68|1824.18|1823.99|1823.49|386
1677198000000|2023-02-24 00:20:00|1824.27|1823.77|1824.54|1824.04|1824.61|1824.11|1824.08|1823.58|291
1677198300000|2023-02-24 00:25:00|1824.5|1824|1824.24|1823.74|1824.58|1824.08|1823.77|1823.33|349
1677198600000|2023-02-24 00:30:00|1824.23|1823.73|1824.22|1823.72|1824.41|1823.91|1823.3|1822.8|593
1677198900000|2023-02-24 00:35:00|1824.21|1823.71|1824.71|1824.21|1824.91|1824.41|1823.51|1823.01|900
1677199200000|2023-02-24 00:40:00|1824.72|1824.22|1825.07|1824.57|1825.47|1824.97|1824.61|1824.11|513
1677199500000|2023-02-24 00:45:00|1825.04|1824.54|1825.45|1824.95|1825.45|1824.95|1824.9|1824.4|440
1677199800000|2023-02-24 00:50:00|1825.47|1824.97|1826.77|1826.27|1826.95|1826.45|1825.39|1824.89|842
1677200100000|2023-02-24 00:55:00|1826.71|1826.21|1826.75|1826.25|1826.75|1826.25|1825.92|1825.42|583
1677200400000|2023-02-24 01:00:00|1826.76|1826.26|1827.03|1826.53|1827.36|1826.86|1826.16|1825.66|870
1677200700000|2023-02-24 01:05:00|1827.05|1826.55|1826.4|1825.9|1827.5|1827|1826.2|1825.7|949
1677201000000|2023-02-24 01:10:00|1826.39|1825.89|1825.08|1824.78|1827.01|1826.51|1825|1824.61|791
1677201300000|2023-02-24 01:15:00|1825.09|1824.79|1826.28|1825.78|1826.3|1825.8|1824.73|1824.41|687
1677201600000|2023-02-24 01:20:00|1826.27|1825.77|1826.36|1825.86|1826.67|1826.17|1825.88|1825.38|837
1677201900000|2023-02-24 01:25:00|1826.34|1825.84|1825.52|1825.02|1826.83|1826.33|1825.48|1824.98|677
1677202200000|2023-02-24 01:30:00|1825.51|1825.01|1825.42|1824.92|1825.91|1825.41|1824.56|1824.06|912
1677202500000|2023-02-24 01:35:00|1825.43|1824.93|1825.16|1824.66|1825.46|1824.96|1824.42|1823.95|725
1677202800000|2023-02-24 01:40:00|1825.15|1824.65|1826.01|1825.51|1826.33|1825.83|1824.95|1824.45|651
1677203100000|2023-02-24 01:45:00|1825.99|1825.49|1825.94|1825.44|1826.26|1825.76|1825.32|1824.82|533
1677203400000|2023-02-24 01:50:00|1825.93|1825.43|1826.72|1826.22|1826.91|1826.41|1825.91|1825.41|548
1677203700000|2023-02-24 01:55:00|1826.7|1826.2|1826.37|1825.87|1826.8|1826.3|1826.08|1825.58|506
1677204000000|2023-02-24 02:00:00|1826.36|1825.86|1826.69|1826.19|1827.14|1826.64|1826.03|1825.53|543
1677204300000|2023-02-24 02:05:00|1826.68|1826.18|1827.21|1826.71|1827.29|1826.79|1826.16|1825.66|564
1677204600000|2023-02-24 02:10:00|1827.22|1826.72|1826.91|1826.41|1827.51|1827.01|1826.36|1825.86|633
1677204900000|2023-02-24 02:15:00|1826.99|1826.49|1827.41|1826.91|1827.92|1827.42|1826.88|1826.38|690
1677205200000|2023-02-24 02:20:00|1827.43|1826.93|1827.86|1827.36|1827.95|1827.45|1827.13|1826.64|357
1677205500000|2023-02-24 02:25:00|1827.81|1827.31|1826.78|1826.28|1828.13|1827.63|1826.76|1826.26|418
1677205800000|2023-02-24 02:30:00|1826.79|1826.29|1826.35|1825.85|1827.14|1826.64|1826.35|1825.85|527
1677206100000|2023-02-24 02:35:00|1826.37|1825.87|1826.16|1825.66|1826.49|1825.99|1826.05|1825.55|347
1677206400000|2023-02-24 02:40:00|1826.12|1825.62|1825.6|1825.1|1826.74|1826.24|1825.54|1825.04|435
1677206700000|2023-02-24 02:45:00|1825.63|1825.13|1825.7|1825.2|1825.81|1825.31|1824.68|1824.21|582
1677207000000|2023-02-24 02:50:00|1825.71|1825.21|1824.97|1824.47|1825.71|1825.21|1824.89|1824.39|513
1677207300000|2023-02-24 02:55:00|1824.98|1824.48|1825.23|1824.73|1825.33|1824.83|1824.65|1824.15|570
1677207600000|2023-02-24 03:00:00|1825.25|1824.75|1825.78|1825.28|1826.07|1825.57|1825.11|1824.61|509
1677207900000|2023-02-24 03:05:00|1825.79|1825.29|1826.41|1825.91|1826.55|1826.16|1825.7|1825.2|483
1677208200000|2023-02-24 03:10:00|1826.38|1825.88|1827.47|1826.97|1827.5|1827|1826.26|1825.76|499
1677208500000|2023-02-24 03:15:00|1827.48|1826.98|1826.76|1826.26|1827.93|1827.43|1826.74|1826.24|474
1677208800000|2023-02-24 03:20:00|1826.72|1826.22|1826.82|1826.32|1826.95|1826.45|1826.38|1825.88|403
1677209100000|2023-02-24 03:25:00|1826.78|1826.28|1826.78|1826.28|1826.98|1826.48|1826.41|1825.91|269
1677209400000|2023-02-24 03:30:00|1826.75|1826.25|1826.47|1825.97|1827.02|1826.52|1826.32|1825.89|335
1677209700000|2023-02-24 03:35:00|1826.49|1825.99|1826.13|1825.63|1826.69|1826.19|1825.91|1825.41|258
1677210000000|2023-02-24 03:40:00|1826.11|1825.61|1826.06|1825.56|1826.42|1825.92|1825.97|1825.47|261
1677210300000|2023-02-24 03:45:00|1826.03|1825.53|1826.13|1825.63|1826.25|1825.75|1825.87|1825.37|291
1677210600000|2023-02-24 03:50:00|1826.12|1825.62|1826.1|1825.6|1826.43|1825.93|1825.7|1825.2|215
1677210900000|2023-02-24 03:55:00|1826.05|1825.55|1826.06|1825.56|1826.23|1825.73|1825.94|1825.44|186
1677211200000|2023-02-24 04:00:00|1826.05|1825.55|1826.11|1825.61|1826.38|1825.88|1825.8|1825.39|257
1677211500000|2023-02-24 04:05:00|1826.09|1825.59|1826.69|1826.19|1826.76|1826.3|1826.01|1825.51|199
1677211800000|2023-02-24 04:10:00|1826.7|1826.2|1825.82|1825.32|1826.7|1826.2|1825.71|1825.21|311
1677212100000|2023-02-24 04:15:00|1825.83|1825.33|1825.55|1825.05|1826.2|1825.7|1825.24|1824.74|350
1677212400000|2023-02-24 04:20:00|1825.54|1825.04|1825.9|1825.4|1825.93|1825.43|1825.25|1824.75|370
1677212700000|2023-02-24 04:25:00|1825.91|1825.41|1825.51|1825.01|1826.18|1825.68|1825.44|1824.94|173
1677213000000|2023-02-24 04:30:00|1825.49|1824.99|1825.62|1825.12|1825.84|1825.34|1825.48|1824.98|166
1677213300000|2023-02-24 04:35:00|1825.6|1825.1|1825.27|1824.77|1825.74|1825.24|1825.27|1824.77|158
1677213600000|2023-02-24 04:40:00|1825.29|1824.79|1826|1825.5|1826.22|1825.72|1825.17|1824.67|226
1677213900000|2023-02-24 04:45:00|1826.01|1825.51|1825.9|1825.4|1826.33|1825.83|1825.89|1825.39|220
1677214200000|2023-02-24 04:50:00|1825.91|1825.41|1826.12|1825.62|1826.15|1825.65|1825.63|1825.13|206
1677214500000|2023-02-24 04:55:00|1826.11|1825.61|1825.88|1825.38|1826.18|1825.68|1825.54|1825.04|202
1677214800000|2023-02-24 05:00:00|1825.89|1825.39|1825.81|1825.31|1826.06|1825.56|1825.45|1824.95|237
1677215100000|2023-02-24 05:05:00|1825.8|1825.3|1825.66|1825.16|1825.93|1825.43|1825.28|1824.78|218
1677215400000|2023-02-24 05:10:00|1825.65|1825.15|1825.15|1824.65|1825.69|1825.19|1825.03|1824.53|254
1677215700000|2023-02-24 05:15:00|1825.16|1824.66|1825.06|1824.56|1825.38|1824.88|1824.94|1824.44|209
1677216000000|2023-02-24 05:20:00|1825.05|1824.55|1825.25|1824.75|1825.47|1824.97|1825.02|1824.52|325
1677216300000|2023-02-24 05:25:00|1825.26|1824.76|1825|1824.5|1825.42|1824.93|1824.99|1824.49|300
1677216600000|2023-02-24 05:30:00|1825.01|1824.51|1824.62|1824.12|1825.21|1824.71|1824.37|1823.87|441
1677216900000|2023-02-24 05:35:00|1824.61|1824.11|1825.35|1824.85|1825.72|1825.22|1824.57|1824.07|366
1677217200000|2023-02-24 05:40:00|1825.34|1824.84|1825.04|1824.54|1825.47|1825.02|1824.98|1824.48|262
1677217500000|2023-02-24 05:45:00|1825.03|1824.53|1825.63|1825.13|1825.93|1825.43|1824.93|1824.43|330
1677217800000|2023-02-24 05:50:00|1825.62|1825.12|1824.7|1824.2|1825.66|1825.16|1824.46|1823.99|422
1677218100000|2023-02-24 05:55:00|1824.71|1824.21|1824.93|1824.43|1825.09|1824.64|1824.44|1823.99|415
1677218400000|2023-02-24 06:00:00|1824.94|1824.44|1825.25|1824.75|1825.46|1825.07|1824.65|1824.15|447
1677218700000|2023-02-24 06:05:00|1825.23|1824.73|1825.37|1824.87|1825.7|1825.31|1825.17|1824.67|342
1677219000000|2023-02-24 06:10:00|1825.36|1824.86|1825.66|1825.36|1826.07|1825.7|1825.33|1824.83|344
1677219300000|2023-02-24 06:15:00|1825.6|1825.3|1824.88|1824.38|1825.79|1825.35|1824.67|1824.27|407
1677219600000|2023-02-24 06:20:00|1824.9|1824.4|1825.09|1824.59|1825.41|1824.91|1824.82|1824.32|310
1677219900000|2023-02-24 06:25:00|1825.1|1824.6|1825.65|1825.15|1825.65|1825.15|1824.98|1824.48|347
1677220200000|2023-02-24 06:30:00|1825.57|1825.07|1825.51|1825.01|1826.02|1825.52|1825.38|1824.94|437
1677220500000|2023-02-24 06:35:00|1825.53|1825.03|1825.24|1824.74|1825.56|1825.06|1824.95|1824.45|411
1677220800000|2023-02-24 06:40:00|1825.22|1824.72|1825.29|1824.79|1825.54|1825.04|1825.12|1824.62|341
1677221100000|2023-02-24 06:45:00|1825.35|1824.85|1825.13|1824.63|1825.47|1824.97|1824.98|1824.48|336
1677221400000|2023-02-24 06:50:00|1825.14|1824.64|1824.67|1824.17|1825.4|1824.9|1824.63|1824.13|274
1677221700000|2023-02-24 06:55:00|1824.65|1824.15|1824.45|1823.95|1825.1|1824.6|1823.66|1823.16|600
1677222000000|2023-02-24 07:00:00|1824.5|1824|1825.42|1824.92|1825.56|1825.06|1823.66|1823.16|577
1677222300000|2023-02-24 07:05:00|1825.41|1824.91|1825.89|1825.39|1826.1|1825.6|1824.98|1824.48|591
1677222600000|2023-02-24 07:10:00|1825.92|1825.42|1824.77|1824.27|1825.92|1825.42|1824.5|1824|520
1677222900000|2023-02-24 07:15:00|1824.74|1824.24|1825.47|1824.97|1826.65|1826.15|1824.57|1824.07|667
1677223200000|2023-02-24 07:20:00|1825.46|1824.96|1823.52|1823.02|1826.1|1825.6|1823.45|1822.95|665
1677223500000|2023-02-24 07:25:00|1823.49|1822.99|1823.48|1822.98|1823.67|1823.17|1823.07|1822.57|498
1677223800000|2023-02-24 07:30:00|1823.49|1822.99|1824.05|1823.55|1824.06|1823.56|1823.04|1822.54|584
1677224100000|2023-02-24 07:35:00|1824.06|1823.56|1824.33|1823.83|1824.94|1824.44|1823.18|1822.68|675
1677224400000|2023-02-24 07:40:00|1824.35|1823.85|1822.76|1822.26|1824.35|1823.85|1822.71|1822.21|535
1677224700000|2023-02-24 07:45:00|1822.8|1822.3|1822.45|1821.95|1822.83|1822.33|1822.19|1821.69|520
1677225000000|2023-02-24 07:50:00|1822.4|1821.9|1822.77|1822.27|1823.05|1822.55|1822.2|1821.7|471
1677225300000|2023-02-24 07:55:00|1822.81|1822.31|1822.39|1821.89|1822.81|1822.31|1822.08|1821.58|430
1677225600000|2023-02-24 08:00:00|1822.41|1821.91|1820.67|1820.17|1822.41|1821.91|1820.39|1819.89|911
1677225900000|2023-02-24 08:05:00|1820.62|1820.12|1820.77|1820.27|1821.57|1821.07|1820.33|1819.83|841
1677226200000|2023-02-24 08:10:00|1820.8|1820.3|1820.29|1819.79|1820.8|1820.3|1820.07|1819.57|627
1677226500000|2023-02-24 08:15:00|1820.27|1819.77|1821.28|1820.78|1821.31|1820.81|1820.11|1819.61|718
1677226800000|2023-02-24 08:20:00|1821.33|1820.83|1823.14|1822.64|1823.14|1822.64|1821.1|1820.6|677
1677227100000|2023-02-24 08:25:00|1823.12|1822.62|1823.09|1822.59|1823.48|1822.98|1822.19|1821.69|678
1677227400000|2023-02-24 08:30:00|1823.06|1822.56|1824.23|1823.73|1824.28|1823.78|1823.06|1822.56|669
1677227700000|2023-02-24 08:35:00|1824.22|1823.72|1824.89|1824.39|1825.48|1824.98|1823.59|1823.09|714
1677228000000|2023-02-24 08:40:00|1824.87|1824.37|1825.22|1824.72|1825.91|1825.45|1824.8|1824.3|862
1677228300000|2023-02-24 08:45:00|1825.23|1824.73|1824.52|1824.02|1825.28|1824.78|1824.02|1823.52|656
1677228600000|2023-02-24 08:50:00|1824.48|1823.98|1822.52|1822.02|1824.8|1824.3|1822.37|1821.87|654
1677228900000|2023-02-24 08:55:00|1822.51|1822.01|1823.23|1822.73|1823.56|1823.06|1822.41|1821.91|473
1677229200000|2023-02-24 09:00:00|1823.22|1822.72|1823.6|1823.1|1823.74|1823.28|1822.71|1822.29|547
1677229500000|2023-02-24 09:05:00|1823.61|1823.11|1823.94|1823.44|1824.12|1823.69|1823.13|1822.63|513
1677229800000|2023-02-24 09:10:00|1823.95|1823.45|1823.97|1823.47|1825.81|1825.31|1823.31|1822.97|581
1677230100000|2023-02-24 09:15:00|1823.98|1823.48|1824.42|1823.92|1824.62|1824.12|1823.68|1823.18|437
1677230400000|2023-02-24 09:20:00|1824.41|1823.91|1823.22|1822.72|1824.54|1824.04|1822.65|1822.27|563
1677230700000|2023-02-24 09:25:00|1823.21|1822.71|1823.6|1823.1|1823.93|1823.43|1821.85|1821.47|625
1677231000000|2023-02-24 09:30:00|1823.59|1823.09|1822.75|1822.25|1823.78|1823.28|1822.61|1822.11|355
1677231300000|2023-02-24 09:35:00|1822.76|1822.26|1822.94|1822.44|1823.41|1822.91|1822.6|1822.1|408
1677231600000|2023-02-24 09:40:00|1822.99|1822.49|1822.65|1822.15|1823.85|1823.35|1822.59|1822.09|402
1677231900000|2023-02-24 09:45:00|1822.64|1822.14|1822.68|1822.18|1822.82|1822.4|1822.24|1821.74|384
1677232200000|2023-02-24 09:50:00|1822.67|1822.17|1822.6|1822.1|1823.7|1823.4|1822.59|1822.09|402
1677232500000|2023-02-24 09:55:00|1822.61|1822.11|1821.91|1821.41|1822.61|1822.11|1821.81|1821.35|368
1677232800000|2023-02-24 10:00:00|1821.94|1821.44|1822.4|1821.9|1822.51|1822.01|1821.35|1820.85|480
1677233100000|2023-02-24 10:05:00|1822.39|1821.89|1821.87|1821.37|1822.7|1822.2|1821.78|1821.28|408
1677233400000|2023-02-24 10:10:00|1821.86|1821.36|1822.42|1821.92|1822.42|1821.92|1821.5|1821.07|362
1677233700000|2023-02-24 10:15:00|1822.4|1821.9|1822.24|1821.74|1822.62|1822.22|1821.87|1821.39|485
1677234000000|2023-02-24 10:20:00|1822.07|1821.77|1822.31|1821.81|1822.6|1822.1|1821.85|1821.35|445
1677234300000|2023-02-24 10:25:00|1822.32|1821.82|1824.11|1823.61|1824.38|1823.95|1822.3|1821.8|623
1677234600000|2023-02-24 10:30:00|1824.12|1823.62|1823.19|1822.69|1824.23|1823.73|1823.1|1822.6|512
1677234900000|2023-02-24 10:35:00|1823.2|1822.7|1822.75|1822.25|1823.61|1823.11|1822.68|1822.18|389
1677235200000|2023-02-24 10:40:00|1822.69|1822.19|1822.92|1822.42|1823|1822.5|1822.38|1821.88|346
1677235500000|2023-02-24 10:45:00|1822.91|1822.41|1822.89|1822.39|1823.38|1822.88|1822.73|1822.23|325
1677235800000|2023-02-24 10:50:00|1822.88|1822.38|1822.96|1822.46|1823.19|1822.69|1822.52|1822.02|350
1677236100000|2023-02-24 10:55:00|1822.95|1822.45|1822.58|1822.08|1823.25|1822.75|1822.12|1821.62|325
1677236400000|2023-02-24 11:00:00|1822.57|1822.07|1822.88|1822.38|1823.09|1822.59|1822.47|1821.97|456
1677236700000|2023-02-24 11:05:00|1822.84|1822.34|1822.95|1822.45|1823.08|1822.67|1821.14|1820.76|593
1677237000000|2023-02-24 11:10:00|1822.96|1822.46|1822.87|1822.37|1823.39|1822.89|1822.65|1822.16|438
1677237300000|2023-02-24 11:15:00|1822.84|1822.34|1822.53|1822.03|1822.89|1822.39|1822.26|1821.76|522
1677237600000|2023-02-24 11:20:00|1822.51|1822.01|1822.3|1821.8|1822.95|1822.45|1821.92|1821.42|517
1677237900000|2023-02-24 11:25:00|1822.28|1821.78|1821.36|1820.86|1822.51|1822.01|1821.35|1820.85|385
1677238200000|2023-02-24 11:30:00|1821.35|1820.85|1820.34|1819.84|1821.35|1820.85|1819.97|1819.47|602
1677238500000|2023-02-24 11:35:00|1820.33|1819.83|1820.12|1819.62|1820.37|1819.87|1819.08|1818.64|727
1677238800000|2023-02-24 11:40:00|1820.13|1819.63|1818.21|1817.71|1820.17|1819.67|1817.61|1817.14|932
1677239100000|2023-02-24 11:45:00|1818.19|1817.69|1819.86|1819.36|1820|1819.5|1818.05|1817.55|714
1677239400000|2023-02-24 11:50:00|1819.87|1819.37|1819.63|1819.13|1820.42|1819.92|1819.49|1818.99|627
1677239700000|2023-02-24 11:55:00|1819.64|1819.14|1819.48|1818.98|1819.87|1819.37|1819.2|1818.7|553
1677240000000|2023-02-24 12:00:00|1819.5|1819|1817.7|1817.4|1819.53|1819.03|1817.69|1817.21|696
1677240300000|2023-02-24 12:05:00|1817.52|1817.22|1816.93|1816.63|1818.64|1818.14|1816.87|1816.57|589
1677240600000|2023-02-24 12:10:00|1816.9|1816.6|1817.66|1817.16|1818.2|1817.7|1816.5|1816|582
1677240900000|2023-02-24 12:15:00|1817.65|1817.15|1817.72|1817.22|1818.34|1817.84|1817.19|1816.69|530
1677241200000|2023-02-24 12:20:00|1817.68|1817.18|1816.74|1816.24|1817.92|1817.42|1815.55|1815.05|764
1677241500000|2023-02-24 12:25:00|1816.72|1816.22|1817.46|1816.96|1818.02|1817.52|1816.35|1815.85|575
1677241800000|2023-02-24 12:30:00|1817.35|1816.85|1816.56|1816.06|1817.37|1816.87|1816.34|1815.84|489
1677242100000|2023-02-24 12:35:00|1816.55|1816.05|1817.42|1816.92|1817.82|1817.32|1815.84|1815.34|589
1677242400000|2023-02-24 12:40:00|1817.46|1816.96|1818.36|1817.86|1819.07|1818.72|1816.94|1816.44|557
1677242700000|2023-02-24 12:45:00|1818.38|1817.88|1817.23|1816.73|1818.42|1817.92|1816.69|1816.19|618
1677243000000|2023-02-24 12:50:00|1817.19|1816.69|1817.63|1817.13|1817.99|1817.49|1816.86|1816.36|662
1677243300000|2023-02-24 12:55:00|1817.64|1817.14|1817.36|1816.86|1817.73|1817.23|1817.12|1816.62|586
1677243600000|2023-02-24 13:00:00|1817.42|1816.92|1815.92|1815.42|1817.42|1816.92|1815.3|1814.88|1010
1677243900000|2023-02-24 13:05:00|1815.93|1815.43|1816.24|1815.74|1816.69|1816.23|1815.27|1814.85|909
1677244200000|2023-02-24 13:10:00|1816.29|1815.79|1816.06|1815.56|1817.47|1816.97|1815.7|1815.2|927
1677244500000|2023-02-24 13:15:00|1816.05|1815.55|1817.26|1816.76|1817.39|1816.89|1815.66|1815.16|840
1677244800000|2023-02-24 13:20:00|1817.23|1816.73|1815.74|1815.24|1817.23|1816.73|1815.51|1815.01|1052
1677245100000|2023-02-24 13:25:00|1815.72|1815.22|1817.04|1816.54|1818.18|1817.68|1815.56|1815.16|1099
1677245400000|2023-02-24 13:30:00|1816.86|1816.36|1816.71|1816.21|1818.76|1818.26|1812.17|1811.48|2071
1677245700000|2023-02-24 13:35:00|1816.72|1816.22|1812.82|1812.32|1817.94|1817.44|1812.37|1812.07|1771
1677246000000|2023-02-24 13:40:00|1812.79|1812.29|1814.85|1814.55|1815.37|1814.9|1811.92|1811.54|1578
1677246300000|2023-02-24 13:45:00|1814.93|1814.63|1815.36|1814.86|1816.23|1815.85|1814.36|1813.95|1387
1677246600000|2023-02-24 13:50:00|1815.2|1814.9|1817.24|1816.74|1817.24|1816.93|1814.88|1814.52|1378
1677246900000|2023-02-24 13:55:00|1817.23|1816.73|1815.81|1815.51|1817.96|1817.56|1815.49|1815.02|1343
1677247200000|2023-02-24 14:00:00|1815.95|1815.65|1814.03|1813.53|1816.15|1815.85|1813.41|1812.91|1333
1677247500000|2023-02-24 14:05:00|1813.99|1813.49|1814.3|1814|1815.26|1814.96|1812.95|1812.56|1197
1677247800000|2023-02-24 14:10:00|1814.28|1813.98|1812.37|1811.87|1814.93|1814.43|1811.93|1811.58|1274
1677248100000|2023-02-24 14:15:00|1812.34|1811.84|1812.35|1811.85|1813.82|1813.52|1811.6|1811.21|1221
1677248400000|2023-02-24 14:20:00|1812.23|1811.73|1811.44|1810.94|1813.28|1812.98|1811.14|1810.78|1192
1677248700000|2023-02-24 14:25:00|1811.35|1810.85|1811.57|1811.07|1812.47|1812.09|1811.09|1810.72|1175
1677249000000|2023-02-24 14:30:00|1811.56|1811.06|1813.86|1813.36|1815.1|1814.65|1810.73|1810.37|1815
1677249300000|2023-02-24 14:35:00|1813.91|1813.41|1813.78|1813.48|1814|1813.7|1811.67|1811.27|1586
1677249600000|2023-02-24 14:40:00|1813.99|1813.69|1810.06|1809.56|1814.16|1813.86|1809.79|1809.41|1661
1677249900000|2023-02-24 14:45:00|1810.08|1809.58|1810.95|1810.65|1812.33|1811.83|1809.27|1808.81|1405
1677250200000|2023-02-24 14:50:00|1810.98|1810.68|1813.8|1813.5|1813.97|1813.5|1810.56|1810.18|1475
1677250500000|2023-02-24 14:55:00|1813.99|1813.49|1813.28|1812.78|1816.01|1815.67|1813.26|1812.76|1376
1677250800000|2023-02-24 15:00:00|1813.3|1812.8|1815.14|1814.84|1815.44|1815.14|1810.73|1810.29|1757
1677251100000|2023-02-24 15:05:00|1815.19|1814.89|1813.55|1813.25|1815.35|1815.02|1812.46|1812.11|1615
1677251400000|2023-02-24 15:10:00|1813.48|1813.18|1812.97|1812.67|1813.9|1813.53|1812.58|1812.21|1390
1677251700000|2023-02-24 15:15:00|1812.95|1812.65|1813.04|1812.74|1813.73|1813.42|1811.46|1811.14|1411
1677252000000|2023-02-24 15:20:00|1813.02|1812.72|1813.43|1813.13|1814|1813.7|1812.38|1811.97|1235
1677252300000|2023-02-24 15:25:00|1813.44|1813.14|1813.9|1813.4|1814.47|1814.15|1812.85|1812.49|1259
1677252600000|2023-02-24 15:30:00|1813.73|1813.43|1812.65|1812.35|1814.44|1814.07|1812.1|1811.69|1221
1677252900000|2023-02-24 15:35:00|1812.66|1812.36|1811.4|1811.1|1813.24|1812.88|1811.33|1810.95|1080
1677253200000|2023-02-24 15:40:00|1811.38|1811.08|1811.34|1811.04|1812.38|1812.08|1811.05|1810.67|1136
1677253500000|2023-02-24 15:45:00|1811.35|1811.05|1811.33|1811.03|1813.04|1812.65|1811.27|1810.95|1179
1677253800000|2023-02-24 15:50:00|1811.28|1810.98|1810.44|1809.94|1811.46|1811.09|1809.8|1809.41|1116
1677254100000|2023-02-24 15:55:00|1810.32|1810.02|1810.89|1810.59|1811.12|1810.81|1810.12|1809.79|920
1677254400000|2023-02-24 16:00:00|1810.92|1810.62|1810.56|1810.26|1811.86|1811.46|1810.36|1809.97|946
1677254700000|2023-02-24 16:05:00|1810.57|1810.27|1811.72|1811.22|1811.98|1811.68|1810.37|1810|811
1677255000000|2023-02-24 16:10:00|1811.52|1811.17|1809.95|1809.65|1811.56|1811.17|1809.73|1809.33|916
1677255300000|2023-02-24 16:15:00|1809.87|1809.57|1811.15|1810.85|1811.38|1811.05|1809.81|1809.44|880
1677255600000|2023-02-24 16:20:00|1811.16|1810.86|1812.33|1812.03|1812.9|1812.51|1810.43|1810.13|801
1677255900000|2023-02-24 16:25:00|1812.32|1812.02|1813.39|1813.09|1813.96|1813.65|1812.14|1811.79|912
1677256200000|2023-02-24 16:30:00|1813.43|1813.13|1814.02|1813.72|1814.38|1814.08|1812.8|1812.39|1024
1677256500000|2023-02-24 16:35:00|1814.01|1813.71|1813.14|1812.84|1814.22|1813.92|1813.01|1812.66|905
1677256800000|2023-02-24 16:40:00|1813.13|1812.83|1813.22|1812.92|1814.04|1813.74|1812.99|1812.59|794
1677257100000|2023-02-24 16:45:00|1813.21|1812.91|1813.03|1812.73|1814.02|1813.65|1813|1812.63|877
1677257400000|2023-02-24 16:50:00|1813.04|1812.74|1812.62|1812.32|1813.74|1813.42|1812.36|1812.03|890
1677257700000|2023-02-24 16:55:00|1812.61|1812.31|1812.48|1812.18|1813.18|1812.87|1812.34|1811.97|841
1677258000000|2023-02-24 17:00:00|1812.46|1812.16|1811.75|1811.45|1812.79|1812.49|1811.35|1810.98|921
1677258300000|2023-02-24 17:05:00|1811.72|1811.42|1812.12|1811.82|1812.26|1811.9|1811.23|1810.86|759
1677258600000|2023-02-24 17:10:00|1812.11|1811.81|1812.01|1811.51|1812.4|1812|1811.64|1811.27|692
1677258900000|2023-02-24 17:15:00|1812|1811.5|1810.69|1810.39|1812.22|1811.92|1810.63|1810.27|695
1677259200000|2023-02-24 17:20:00|1810.68|1810.38|1811.69|1811.39|1811.76|1811.42|1810.55|1810.22|626
1677259500000|2023-02-24 17:25:00|1811.68|1811.38|1811.69|1811.39|1812.05|1811.75|1810.99|1810.69|781
1677259800000|2023-02-24 17:30:00|1811.71|1811.41|1812.63|1812.33|1812.86|1812.56|1811.69|1811.32|726
1677260100000|2023-02-24 17:35:00|1812.6|1812.3|1812.01|1811.71|1812.67|1812.37|1811.74|1811.39|594
1677260400000|2023-02-24 17:40:00|1811.97|1811.67|1810.97|1810.67|1812.25|1811.85|1810.83|1810.46|804
1677260700000|2023-02-24 17:45:00|1810.99|1810.69|1809.88|1809.38|1811.39|1811.06|1809.67|1809.28|673
1677261000000|2023-02-24 17:50:00|1809.74|1809.44|1809.8|1809.5|1810.14|1809.8|1809.57|1809.22|619
1677261300000|2023-02-24 17:55:00|1809.84|1809.54|1810.13|1809.83|1810.5|1810.12|1809.57|1809.21|752
1677261600000|2023-02-24 18:00:00|1810.21|1809.71|1810.9|1810.4|1811.49|1811.11|1809.81|1809.48|743
1677261900000|2023-02-24 18:05:00|1810.88|1810.38|1810.61|1810.31|1811.34|1810.99|1810.44|1810.06|682
1677262200000|2023-02-24 18:10:00|1810.65|1810.35|1810.15|1809.85|1810.81|1810.41|1810.08|1809.73|697
1677262500000|2023-02-24 18:15:00|1810.16|1809.86|1810.15|1809.85|1810.79|1810.45|1809.99|1809.62|551
1677262800000|2023-02-24 18:20:00|1810.18|1809.88|1810.59|1810.29|1810.88|1810.56|1809.79|1809.48|816
1677263100000|2023-02-24 18:25:00|1810.56|1810.26|1810.54|1810.24|1810.94|1810.58|1810.19|1809.82|717
1677263400000|2023-02-24 18:30:00|1810.55|1810.25|1810.62|1810.12|1810.84|1810.54|1809.93|1809.63|601
1677263700000|2023-02-24 18:35:00|1810.54|1810.24|1810.17|1809.87|1810.7|1810.37|1809.85|1809.48|468
1677264000000|2023-02-24 18:40:00|1810.18|1809.88|1809.61|1809.31|1810.19|1809.89|1809.31|1808.96|607
1677264300000|2023-02-24 18:45:00|1809.6|1809.3|1809.37|1809.07|1809.86|1809.56|1809.16|1808.76|616
1677264600000|2023-02-24 18:50:00|1809.36|1809.06|1810.25|1809.95|1810.74|1810.37|1809.22|1808.85|634
1677264900000|2023-02-24 18:55:00|1810.23|1809.93|1810.09|1809.79|1810.82|1810.48|1810|1809.61|496
1677265200000|2023-02-24 19:00:00|1810.21|1809.91|1810.6|1810.3|1810.79|1810.49|1809.96|1809.62|510
1677265500000|2023-02-24 19:05:00|1810.59|1810.29|1810.71|1810.21|1811.04|1810.66|1810.32|1809.96|511
1677265800000|2023-02-24 19:10:00|1810.72|1810.22|1810.18|1809.88|1810.92|1810.56|1810.09|1809.7|453
1677266100000|2023-02-24 19:15:00|1810.28|1809.78|1810.43|1810.13|1810.86|1810.46|1809.88|1809.48|592
1677266400000|2023-02-24 19:20:00|1810.42|1810.12|1811.21|1810.91|1811.36|1811.04|1810.26|1809.85|612
1677266700000|2023-02-24 19:25:00|1811.29|1810.79|1811.22|1810.92|1811.7|1811.36|1810.91|1810.57|546
1677267000000|2023-02-24 19:30:00|1811.27|1810.97|1810.75|1810.45|1811.48|1811.12|1810.57|1810.15|520
1677267300000|2023-02-24 19:35:00|1810.76|1810.46|1810.38|1810.08|1810.81|1810.46|1810.18|1809.78|474
1677267600000|2023-02-24 19:40:00|1810.39|1810.09|1810.54|1810.24|1810.78|1810.4|1810.07|1809.69|495
1677267900000|2023-02-24 19:45:00|1810.53|1810.23|1811.32|1811.02|1811.57|1811.18|1810.35|1809.98|453
1677268200000|2023-02-24 19:50:00|1811.3|1811|1811.11|1810.81|1811.6|1811.22|1810.8|1810.43|495
1677268500000|2023-02-24 19:55:00|1811.21|1810.71|1811.21|1810.91|1811.64|1811.29|1810.84|1810.45|579
1677268800000|2023-02-24 20:00:00|1811.15|1810.85|1812.53|1812.03|1812.97|1812.62|1811.03|1810.65|739
1677269100000|2023-02-24 20:05:00|1812.52|1812.02|1812.64|1812.34|1813.17|1812.81|1812.42|1812.02|473
1677269400000|2023-02-24 20:10:00|1812.6|1812.3|1813.08|1812.58|1813.39|1813.05|1812.6|1812.23|487
1677269700000|2023-02-24 20:15:00|1813.06|1812.56|1813.48|1812.98|1813.48|1813.11|1812.39|1811.99|563
1677270000000|2023-02-24 20:20:00|1813.43|1813.13|1813.47|1813.17|1813.74|1813.33|1812.96|1812.6|570
1677270300000|2023-02-24 20:25:00|1813.48|1813.18|1812.83|1812.53|1813.61|1813.23|1812.66|1812.28|559
1677270600000|2023-02-24 20:30:00|1812.77|1812.47|1812.66|1812.36|1813.27|1812.88|1812.6|1812.2|619
1677270900000|2023-02-24 20:35:00|1812.67|1812.37|1811.82|1811.52|1812.84|1812.44|1811.45|1811.06|682
1677271200000|2023-02-24 20:40:00|1811.81|1811.51|1812.21|1811.91|1812.53|1812.14|1811.4|1811.1|700
1677271500000|2023-02-24 20:45:00|1812.23|1811.93|1811.99|1811.69|1812.47|1812.11|1811.71|1811.33|633
1677271800000|2023-02-24 20:50:00|1812|1811.7|1811.63|1811.33|1812.07|1811.77|1811.17|1810.82|660
1677272100000|2023-02-24 20:55:00|1811.68|1811.38|1811.23|1810.73|1811.84|1811.54|1810.78|1810.38|731
1677272400000|2023-02-24 21:00:00|1811.11|1810.81|1811.85|1811.35|1812.13|1811.73|1811.05|1810.75|323
1677272700000|2023-02-24 21:05:00|1811.87|1811.37|1811.77|1811.27|1812.16|1811.66|1811.72|1811.22|306
1677273000000|2023-02-24 21:10:00|1811.83|1811.33|1811.72|1811.22|1812.05|1811.55|1811.4|1810.9|297
1677273300000|2023-02-24 21:15:00|1811.79|1811.29|1811.35|1810.85|1811.84|1811.34|1811.35|1810.85|213
1677273600000|2023-02-24 21:20:00|1811.41|1810.91|1811.75|1811.25|1811.8|1811.3|1811.35|1810.85|253
1677273900000|2023-02-24 21:25:00|1811.73|1811.23|1811.42|1810.92|1811.9|1811.4|1811.4|1810.9|206
1677274200000|2023-02-24 21:30:00|1811.41|1810.91|1811.63|1811.13|1811.69|1811.19|1811.41|1810.91|235
1677274500000|2023-02-24 21:35:00|1811.64|1811.14|1811.5|1811|1811.68|1811.18|1811.25|1810.75|208
1677274800000|2023-02-24 21:40:00|1811.45|1810.95|1811.28|1810.78|1811.49|1810.99|1811.23|1810.73|181
1677275100000|2023-02-24 21:45:00|1811.29|1810.79|1811.1|1810.6|1811.67|1811.17|1811.1|1810.6|192
1677275400000|2023-02-24 21:50:00|1811.02|1810.52|1811.51|1811.01|1811.65|1811.15|1811.01|1810.51|363
1677275700000|2023-02-24 21:55:00|1811.49|1810.99|1811.34|1810.84|1812.35|1811.85|1810.93|1810.43|360
1677452400000|2023-02-26 23:00:00|1813.22|1812.72|1812.39|1811.89|1813.56|1813.06|1811.77|1811.27|324
1677452700000|2023-02-26 23:05:00|1812.4|1811.9|1811.95|1811.45|1812.56|1812.06|1811.81|1811.31|266
1677453000000|2023-02-26 23:10:00|1811.96|1811.46|1813.16|1812.66|1813.2|1812.7|1811.57|1811.07|372
1677453300000|2023-02-26 23:15:00|1813.19|1812.69|1812.71|1812.21|1813.42|1813.02|1812.48|1811.98|330
1677453600000|2023-02-26 23:20:00|1812.72|1812.22|1812.4|1811.9|1812.72|1812.22|1812.05|1811.62|271
1677453900000|2023-02-26 23:25:00|1812.45|1811.95|1812.55|1812.05|1812.73|1812.23|1811.97|1811.47|266
1677454200000|2023-02-26 23:30:00|1812.56|1812.06|1812.36|1811.86|1812.83|1812.33|1812.12|1811.62|275
1677454500000|2023-02-26 23:35:00|1812.37|1811.87|1812.28|1811.78|1812.67|1812.2|1812.07|1811.6|276
1677454800000|2023-02-26 23:40:00|1812.29|1811.79|1812.16|1811.66|1812.33|1811.94|1811.93|1811.43|219
1677455100000|2023-02-26 23:45:00|1812.17|1811.67|1811.85|1811.35|1812.22|1811.73|1811.68|1811.3|277
1677455400000|2023-02-26 23:50:00|1811.84|1811.34|1811.9|1811.4|1812.51|1812.11|1811.69|1811.29|230
1677455700000|2023-02-26 23:55:00|1811.89|1811.39|1812.07|1811.57|1812.44|1812.04|1811.77|1811.39|243
1677456000000|2023-02-27 00:00:00|1812.06|1811.56|1811.87|1811.37|1812.72|1812.31|1810.62|1810.14|790
1677456300000|2023-02-27 00:05:00|1811.94|1811.44|1811.58|1811.28|1812.06|1811.69|1811.15|1810.74|428
1677456600000|2023-02-27 00:10:00|1811.65|1811.15|1812.63|1812.13|1812.71|1812.24|1811.52|1811.13|471
1677456900000|2023-02-27 00:15:00|1812.6|1812.1|1812.98|1812.68|1813.14|1812.72|1812.25|1811.8|449
1677457200000|2023-02-27 00:20:00|1812.95|1812.65|1813.13|1812.63|1813.17|1812.75|1812.65|1812.25|295
1677457500000|2023-02-27 00:25:00|1813.14|1812.64|1813.84|1813.34|1813.96|1813.56|1812.85|1812.48|413
1677457800000|2023-02-27 00:30:00|1813.85|1813.35|1813.43|1812.93|1813.85|1813.4|1813.25|1812.75|469
1677458100000|2023-02-27 00:35:00|1813.46|1812.96|1813.65|1813.15|1813.7|1813.2|1813.13|1812.73|374
1677458400000|2023-02-27 00:40:00|1813.62|1813.12|1813.55|1813.25|1813.82|1813.43|1813.33|1812.92|410
1677458700000|2023-02-27 00:45:00|1813.65|1813.15|1814.17|1813.67|1814.18|1813.81|1813|1812.61|467
1677459000000|2023-02-27 00:50:00|1813.96|1813.66|1813.41|1813.11|1814.16|1813.78|1812.95|1812.54|823
1677459300000|2023-02-27 00:55:00|1813.4|1813.1|1813.77|1813.47|1813.87|1813.47|1813.14|1812.73|565
1677459600000|2023-02-27 01:00:00|1813.75|1813.45|1814.33|1813.83|1814.5|1814|1813.64|1813.23|878
1677459900000|2023-02-27 01:05:00|1814.32|1813.82|1812.91|1812.41|1814.33|1813.83|1812.69|1812.39|586
1677460200000|2023-02-27 01:10:00|1812.92|1812.42|1813.5|1813|1813.7|1813.2|1812.87|1812.39|554
1677460500000|2023-02-27 01:15:00|1813.48|1812.98|1813.32|1812.82|1813.71|1813.21|1812.88|1812.48|553
1677460800000|2023-02-27 01:20:00|1813.33|1812.83|1812.85|1812.35|1813.67|1813.17|1812.6|1812.25|527
1677461100000|2023-02-27 01:25:00|1812.86|1812.36|1812.83|1812.33|1813.25|1812.75|1812.57|1812.18|505
1677461400000|2023-02-27 01:30:00|1812.82|1812.32|1813|1812.5|1813.12|1812.71|1812.4|1812.04|500
1677461700000|2023-02-27 01:35:00|1812.99|1812.49|1813.55|1813.05|1813.9|1813.57|1812.85|1812.46|510
1677462000000|2023-02-27 01:40:00|1813.53|1813.03|1813.61|1813.31|1813.75|1813.4|1812.7|1812.32|593
1677462300000|2023-02-27 01:45:00|1813.71|1813.21|1813.95|1813.45|1814.15|1813.75|1813.58|1813.21|615
1677462600000|2023-02-27 01:50:00|1813.94|1813.44|1813.55|1813.25|1814.05|1813.58|1813.41|1813.01|558
1677462900000|2023-02-27 01:55:00|1813.56|1813.26|1814.22|1813.72|1814.44|1814.03|1813.55|1813.15|543
1677463200000|2023-02-27 02:00:00|1814.18|1813.68|1813.6|1813.3|1814.32|1813.9|1813.13|1812.71|518
1677463500000|2023-02-27 02:05:00|1813.55|1813.25|1813.07|1812.57|1813.8|1813.4|1812.75|1812.34|508
1677463800000|2023-02-27 02:10:00|1813.04|1812.54|1812.88|1812.38|1813.35|1812.92|1812.72|1812.32|432
1677464100000|2023-02-27 02:15:00|1812.87|1812.37|1813.71|1813.21|1813.72|1813.33|1812.76|1812.36|345
1677464400000|2023-02-27 02:20:00|1813.7|1813.2|1813.7|1813.2|1814.06|1813.64|1813.15|1812.8|325
1677464700000|2023-02-27 02:25:00|1813.72|1813.22|1813.79|1813.49|1814.16|1813.74|1813.41|1813.03|306
1677465000000|2023-02-27 02:30:00|1813.78|1813.48|1814.07|1813.57|1814.14|1813.71|1813.67|1813.26|425
1677465300000|2023-02-27 02:35:00|1814.13|1813.63|1813.78|1813.28|1814.15|1813.77|1813.67|1813.24|358
1677465600000|2023-02-27 02:40:00|1813.76|1813.26|1812.68|1812.38|1813.83|1813.44|1812.59|1812.18|506
1677465900000|2023-02-27 02:45:00|1812.66|1812.36|1812.01|1811.71|1812.93|1812.54|1811.71|1811.32|519
1677466200000|2023-02-27 02:50:00|1812|1811.7|1812.05|1811.75|1812.76|1812.41|1811.79|1811.39|521
1677466500000|2023-02-27 02:55:00|1812.02|1811.72|1812.04|1811.54|1812.38|1811.99|1811.68|1811.27|392
1677466800000|2023-02-27 03:00:00|1812.05|1811.55|1811.84|1811.34|1812.46|1812.07|1811.43|1811.08|518
1677467100000|2023-02-27 03:05:00|1811.75|1811.45|1810.93|1810.63|1811.88|1811.48|1810.75|1810.38|674
1677467400000|2023-02-27 03:10:00|1810.9|1810.6|1810.78|1810.28|1811.37|1810.99|1810.36|1809.95|481
1677467700000|2023-02-27 03:15:00|1810.65|1810.35|1810.61|1810.31|1811.17|1810.81|1810.22|1809.89|631
1677468000000|2023-02-27 03:20:00|1810.58|1810.28|1811.18|1810.88|1811.47|1811.06|1810.54|1810.1|654
1677468300000|2023-02-27 03:25:00|1811.15|1810.85|1810.6|1810.3|1811.34|1810.92|1810.51|1810.12|542
1677468600000|2023-02-27 03:30:00|1810.66|1810.36|1810.28|1809.98|1811.11|1810.72|1810.12|1809.74|585
1677468900000|2023-02-27 03:35:00|1810.29|1809.99|1809.33|1809.03|1810.47|1810.1|1809.18|1808.86|537
1677469200000|2023-02-27 03:40:00|1809.34|1809.04|1809.42|1809.12|1809.76|1809.35|1806.87|1806.52|899
1677469500000|2023-02-27 03:45:00|1809.43|1809.13|1808.45|1807.95|1809.74|1809.4|1808.27|1807.89|524
1677469800000|2023-02-27 03:50:00|1808.33|1808.03|1808.12|1807.62|1808.38|1808.03|1807.68|1807.36|413
1677470100000|2023-02-27 03:55:00|1808.13|1807.63|1808.27|1807.77|1809.34|1809|1807.79|1807.4|515
1677470400000|2023-02-27 04:00:00|1808.13|1807.83|1807.67|1807.17|1808.37|1807.95|1807.3|1806.88|351
1677470700000|2023-02-27 04:05:00|1807.66|1807.16|1808.35|1808.05|1808.55|1808.16|1807.59|1807.16|319
1677471000000|2023-02-27 04:10:00|1808.36|1808.06|1808.89|1808.39|1809.62|1809.12|1808.34|1807.94|421
1677471300000|2023-02-27 04:15:00|1808.91|1808.41|1809.38|1808.88|1809.43|1809|1808.78|1808.38|293
1677471600000|2023-02-27 04:20:00|1809.36|1808.86|1809.62|1809.12|1809.71|1809.31|1808.89|1808.49|295
1677471900000|2023-02-27 04:25:00|1809.55|1809.25|1809.32|1809.02|1809.8|1809.42|1809.24|1808.87|301
1677472200000|2023-02-27 04:30:00|1809.33|1809.03|1809.8|1809.3|1809.87|1809.45|1809.32|1808.95|322
1677472500000|2023-02-27 04:35:00|1809.84|1809.54|1809.27|1808.97|1810.28|1809.91|1809.18|1808.78|461
1677472800000|2023-02-27 04:40:00|1809.28|1808.98|1808.89|1808.39|1809.64|1809.26|1808.72|1808.32|367
1677473100000|2023-02-27 04:45:00|1808.88|1808.38|1808.18|1807.68|1809.14|1808.74|1807.82|1807.43|385
1677473400000|2023-02-27 04:50:00|1808.21|1807.71|1809.06|1808.76|1809.19|1808.85|1808.03|1807.65|289
1677473700000|2023-02-27 04:55:00|1809.05|1808.75|1809.48|1809.18|1809.85|1809.43|1809|1808.6|292
1677474000000|2023-02-27 05:00:00|1809.55|1809.05|1809.25|1808.95|1809.89|1809.59|1808.83|1808.43|348
1677474300000|2023-02-27 05:05:00|1809.24|1808.94|1809.28|1808.78|1809.68|1809.28|1808.96|1808.58|354
1677474600000|2023-02-27 05:10:00|1809.17|1808.87|1809.18|1808.68|1809.28|1808.89|1808.85|1808.45|279
1677474900000|2023-02-27 05:15:00|1809.17|1808.67|1809.02|1808.72|1809.36|1808.92|1808.84|1808.46|285
1677475200000|2023-02-27 05:20:00|1809.01|1808.71|1808.18|1807.68|1809.08|1808.71|1807.63|1807.22|445
1677475500000|2023-02-27 05:25:00|1808.19|1807.69|1808.32|1808.02|1808.79|1808.29|1807.99|1807.59|399
1677475800000|2023-02-27 05:30:00|1808.31|1808.01|1808.17|1807.67|1809.02|1808.52|1808.07|1807.66|472
1677476100000|2023-02-27 05:35:00|1808.18|1807.68|1809.2|1808.7|1809.24|1808.74|1808.06|1807.65|518
1677476400000|2023-02-27 05:40:00|1809.21|1808.71|1809.16|1808.86|1809.49|1809.11|1808.66|1808.29|494
1677476700000|2023-02-27 05:45:00|1809.09|1808.79|1809.54|1809.04|1809.58|1809.21|1809.05|1808.65|415
1677477000000|2023-02-27 05:50:00|1809.53|1809.03|1809.2|1808.7|1809.55|1809.15|1808.94|1808.5|494
1677477300000|2023-02-27 05:55:00|1809.19|1808.69|1808.93|1808.63|1809.7|1809.2|1808.51|1808.1|518
1677477600000|2023-02-27 06:00:00|1808.83|1808.53|1809.11|1808.61|1809.37|1808.97|1808.51|1808.11|557
1677477900000|2023-02-27 06:05:00|1809.03|1808.73|1809.92|1809.42|1810.09|1809.71|1808.93|1808.58|469
1677478200000|2023-02-27 06:10:00|1809.82|1809.52|1809.93|1809.43|1812.03|1811.58|1809.7|1809.2|808
1677478500000|2023-02-27 06:15:00|1809.85|1809.35|1809.77|1809.27|1810.84|1810.37|1809.58|1809.16|627
1677478800000|2023-02-27 06:20:00|1809.78|1809.28|1810.41|1809.91|1810.46|1810.1|1809.58|1809.25|440
1677479100000|2023-02-27 06:25:00|1810.39|1809.89|1809.3|1809|1810.55|1810.14|1809.26|1808.85|436
1677479400000|2023-02-27 06:30:00|1809.26|1808.96|1809.44|1809.14|1809.59|1809.29|1808.34|1807.98|463
1677479700000|2023-02-27 06:35:00|1809.5|1809|1808.53|1808.23|1809.5|1809.09|1808.52|1808.09|400
1677480000000|2023-02-27 06:40:00|1808.62|1808.12|1808.54|1808.24|1808.84|1808.48|1807.91|1807.58|543
1677480300000|2023-02-27 06:45:00|1808.55|1808.25|1808.63|1808.33|1809.14|1808.74|1808.29|1807.99|574
1677480600000|2023-02-27 06:50:00|1808.73|1808.23|1808.68|1808.38|1809.35|1809.02|1808.5|1808.13|478
1677480900000|2023-02-27 06:55:00|1808.78|1808.28|1808.25|1807.95|1809.53|1809.21|1808.19|1807.78|493
1677481200000|2023-02-27 07:00:00|1808.17|1807.87|1808.03|1807.53|1808.76|1808.29|1807.38|1806.99|585
1677481500000|2023-02-27 07:05:00|1807.94|1807.64|1808.61|1808.31|1808.86|1808.46|1807.58|1807.17|714
1677481800000|2023-02-27 07:10:00|1808.6|1808.3|1808.63|1808.13|1809.01|1808.54|1807.96|1807.53|446
1677482100000|2023-02-27 07:15:00|1808.59|1808.09|1809.57|1809.07|1809.9|1809.53|1808.08|1807.7|576
1677482400000|2023-02-27 07:20:00|1809.54|1809.04|1809.12|1808.62|1810.04|1809.54|1808.98|1808.48|614
1677482700000|2023-02-27 07:25:00|1809.15|1808.65|1810.24|1809.94|1810.36|1809.98|1809|1808.5|704
1677483000000|2023-02-27 07:30:00|1810.22|1809.92|1809.48|1808.98|1810.35|1809.95|1809.38|1808.98|584
1677483300000|2023-02-27 07:35:00|1809.49|1808.99|1809.63|1809.13|1809.71|1809.27|1808.95|1808.54|518
1677483600000|2023-02-27 07:40:00|1809.64|1809.14|1810.45|1810.15|1810.52|1810.15|1809.35|1808.88|589
1677483900000|2023-02-27 07:45:00|1810.55|1810.05|1811.07|1810.57|1811.84|1811.44|1810.29|1809.79|724
1677484200000|2023-02-27 07:50:00|1811.06|1810.56|1811.22|1810.92|1812.57|1812.2|1810.9|1810.52|720
1677484500000|2023-02-27 07:55:00|1811.35|1810.85|1810.99|1810.49|1811.61|1811.17|1810.79|1810.36|652
1677484800000|2023-02-27 08:00:00|1811.05|1810.55|1811.98|1811.48|1813.1|1812.6|1810.96|1810.48|1186
1677485100000|2023-02-27 08:05:00|1812|1811.5|1811.72|1811.42|1812.46|1812.03|1810.78|1810.34|1142
1677485400000|2023-02-27 08:10:00|1811.73|1811.43|1811.52|1811.22|1812.83|1812.45|1811.24|1810.85|931
1677485700000|2023-02-27 08:15:00|1811.53|1811.23|1812.07|1811.77|1812.42|1811.98|1811.36|1811|915
1677486000000|2023-02-27 08:20:00|1811.92|1811.62|1812.33|1811.83|1812.53|1812.17|1811.76|1811.37|806
1677486300000|2023-02-27 08:25:00|1812.31|1811.81|1812.35|1812.05|1813.05|1812.66|1811.72|1811.39|799
1677486600000|2023-02-27 08:30:00|1812.31|1812.01|1812.85|1812.55|1813.2|1812.83|1812.22|1811.83|850
1677486900000|2023-02-27 08:35:00|1812.86|1812.56|1813.56|1813.06|1814.01|1813.61|1812.75|1812.37|869
1677487200000|2023-02-27 08:40:00|1813.45|1813.15|1813.15|1812.85|1813.91|1813.5|1812.91|1812.52|692
1677487500000|2023-02-27 08:45:00|1813.14|1812.84|1812.21|1811.91|1813.28|1812.84|1811.87|1811.37|641
1677487800000|2023-02-27 08:50:00|1812.16|1811.86|1811.75|1811.25|1812.38|1811.97|1811.38|1810.98|634
1677488100000|2023-02-27 08:55:00|1811.74|1811.24|1810.43|1809.93|1812.09|1811.71|1810.32|1809.93|680
1677488400000|2023-02-27 09:00:00|1810.42|1809.92|1810.68|1810.38|1811.43|1811|1809.69|1809.36|866
1677488700000|2023-02-27 09:05:00|1810.67|1810.37|1809.46|1808.96|1810.96|1810.57|1809.17|1808.72|691
1677489000000|2023-02-27 09:10:00|1809.45|1808.95|1810.68|1810.18|1810.68|1810.34|1809.17|1808.8|558
1677489300000|2023-02-27 09:15:00|1810.69|1810.19|1809.04|1808.74|1810.7|1810.36|1808.93|1808.51|520
1677489600000|2023-02-27 09:20:00|1809.05|1808.75|1810.07|1809.77|1810.41|1810.01|1809.01|1808.62|599
1677489900000|2023-02-27 09:25:00|1810.2|1809.7|1810.25|1809.95|1810.61|1810.17|1809.54|1809.17|587
1677490200000|2023-02-27 09:30:00|1810.3|1810|1809.91|1809.61|1810.49|1810.09|1809.75|1809.36|533
1677490500000|2023-02-27 09:35:00|1809.93|1809.63|1809.45|1809.15|1810.47|1810.08|1809.44|1809.04|443
1677490800000|2023-02-27 09:40:00|1809.56|1809.06|1809.9|1809.4|1810.23|1809.82|1809|1808.56|550
1677491100000|2023-02-27 09:45:00|1809.91|1809.41|1809.5|1809.2|1810.04|1809.66|1809.45|1809.04|385
1677491400000|2023-02-27 09:50:00|1809.57|1809.27|1809.38|1809.08|1810.06|1809.7|1809.32|1808.92|443
1677491700000|2023-02-27 09:55:00|1809.39|1809.09|1808.68|1808.18|1809.88|1809.48|1808.57|1808.18|576
1677492000000|2023-02-27 10:00:00|1808.65|1808.35|1809.17|1808.87|1809.8|1809.39|1808.58|1808.17|759
1677492300000|2023-02-27 10:05:00|1809.26|1808.76|1809.23|1808.93|1809.77|1809.33|1808.99|1808.51|513
1677492600000|2023-02-27 10:10:00|1809.21|1808.91|1809.18|1808.88|1809.59|1809.21|1808.93|1808.46|485
1677492900000|2023-02-27 10:15:00|1809.17|1808.87|1809.2|1808.7|1809.63|1809.19|1808.48|1808.15|519
1677493200000|2023-02-27 10:20:00|1809.19|1808.69|1809.8|1809.5|1809.94|1809.53|1808.9|1808.57|485
1677493500000|2023-02-27 10:25:00|1809.79|1809.49|1809.77|1809.27|1810.43|1810.05|1809.48|1809.1|604
1677493800000|2023-02-27 10:30:00|1809.76|1809.26|1810.07|1809.77|1810.27|1809.89|1809.18|1808.78|687
1677494100000|2023-02-27 10:35:00|1810.06|1809.76|1809.58|1809.08|1810.61|1810.23|1809.58|1809.08|564
1677494400000|2023-02-27 10:40:00|1809.57|1809.07|1809.48|1809.18|1809.94|1809.54|1809.28|1808.89|541
1677494700000|2023-02-27 10:45:00|1809.47|1809.17|1810.59|1810.29|1810.92|1810.52|1809.27|1808.95|578
1677495000000|2023-02-27 10:50:00|1810.57|1810.27|1811.38|1810.88|1811.72|1811.33|1810.49|1810.16|562
1677495300000|2023-02-27 10:55:00|1811.4|1810.9|1810.83|1810.53|1811.4|1811.01|1810.6|1810.28|397
1677495600000|2023-02-27 11:00:00|1810.8|1810.5|1812.01|1811.71|1812.11|1811.73|1810.47|1810.1|529
1677495900000|2023-02-27 11:05:00|1812.02|1811.72|1811.89|1811.59|1812.33|1811.95|1811.6|1811.2|581
1677496200000|2023-02-27 11:10:00|1811.96|1811.46|1811.19|1810.69|1812|1811.63|1810.55|1810.2|547
1677496500000|2023-02-27 11:15:00|1811.13|1810.63|1811.31|1810.81|1811.87|1811.42|1810.66|1810.27|569
1677496800000|2023-02-27 11:20:00|1811.29|1810.79|1811.44|1811.14|1811.92|1811.51|1811.23|1810.74|419
1677497100000|2023-02-27 11:25:00|1811.43|1811.13|1811.52|1811.22|1811.93|1811.56|1810.86|1810.48|540
1677497400000|2023-02-27 11:30:00|1811.57|1811.27|1811.39|1811.09|1812.84|1812.44|1811.35|1810.96|626
1677497700000|2023-02-27 11:35:00|1811.38|1811.08|1811.57|1811.27|1812.04|1811.66|1811.09|1810.74|561
1677498000000|2023-02-27 11:40:00|1811.58|1811.28|1811.04|1810.74|1811.96|1811.66|1811.02|1810.67|381
1677498300000|2023-02-27 11:45:00|1811.03|1810.73|1811.48|1810.98|1811.54|1811.14|1810.84|1810.4|511
1677498600000|2023-02-27 11:50:00|1811.49|1810.99|1811.26|1810.76|1811.78|1811.42|1810.99|1810.6|541
1677498900000|2023-02-27 11:55:00|1811.15|1810.85|1811.66|1811.36|1811.86|1811.5|1810.82|1810.52|652
1677499200000|2023-02-27 12:00:00|1811.68|1811.38|1812.24|1811.94|1812.56|1812.16|1811.61|1811.31|586
1677499500000|2023-02-27 12:05:00|1812.26|1811.96|1811.99|1811.69|1812.52|1812.22|1811.87|1811.51|657
1677499800000|2023-02-27 12:10:00|1811.95|1811.65|1813.34|1813.04|1813.56|1813.18|1811.84|1811.47|623
1677500100000|2023-02-27 12:15:00|1813.36|1813.06|1812.35|1812.05|1813.62|1813.26|1812.25|1811.9|553
1677500400000|2023-02-27 12:20:00|1812.36|1812.06|1810.54|1810.24|1812.48|1812.06|1810.52|1810.22|633
1677500700000|2023-02-27 12:25:00|1810.51|1810.21|1810.91|1810.41|1811.13|1810.73|1810.3|1809.92|580
1677501000000|2023-02-27 12:30:00|1810.79|1810.49|1811.72|1811.42|1812.09|1811.66|1810.64|1810.24|650
1677501300000|2023-02-27 12:35:00|1811.71|1811.41|1811.83|1811.53|1812.43|1812.04|1811.46|1811.09|556
1677501600000|2023-02-27 12:40:00|1811.91|1811.41|1812.18|1811.88|1812.59|1812.23|1811.7|1811.36|557
1677501900000|2023-02-27 12:45:00|1812.2|1811.9|1812.42|1811.92|1812.61|1812.21|1812.07|1811.68|448
1677502200000|2023-02-27 12:50:00|1812.44|1811.94|1811.29|1810.99|1812.44|1812.05|1811.2|1810.84|494
1677502500000|2023-02-27 12:55:00|1811.28|1810.98|1811.64|1811.34|1811.78|1811.42|1811.04|1810.69|538
1677502800000|2023-02-27 13:00:00|1811.67|1811.37|1811.37|1811.07|1812.25|1811.85|1811.23|1810.82|956
1677503100000|2023-02-27 13:05:00|1811.36|1811.06|1811.98|1811.48|1812.79|1812.42|1811.33|1810.95|794
1677503400000|2023-02-27 13:10:00|1812.03|1811.53|1811.22|1810.92|1812.48|1812.14|1811.03|1810.64|696
1677503700000|2023-02-27 13:15:00|1811.23|1810.93|1811.95|1811.65|1812.42|1812.05|1810.91|1810.51|613
1677504000000|2023-02-27 13:20:00|1811.94|1811.64|1811.76|1811.46|1812.23|1811.93|1810.93|1810.55|975
1677504300000|2023-02-27 13:25:00|1811.75|1811.45|1811.58|1811.08|1812.01|1811.62|1811|1810.58|701
1677504600000|2023-02-27 13:30:00|1811.57|1811.07|1812.71|1812.41|1813.29|1812.97|1810.36|1810.06|1225
1677504900000|2023-02-27 13:35:00|1812.75|1812.45|1814.63|1814.33|1815.15|1814.78|1812.55|1812.18|1289
1677505200000|2023-02-27 13:40:00|1814.66|1814.36|1813.22|1812.92|1815.01|1814.66|1813.12|1812.76|1210
1677505500000|2023-02-27 13:45:00|1813.24|1812.94|1814.28|1813.98|1815.03|1814.73|1813.21|1812.91|1027
1677505800000|2023-02-27 13:50:00|1814.37|1813.87|1814.97|1814.67|1816.55|1816.25|1814.3|1813.87|1064
1677506100000|2023-02-27 13:55:00|1815.06|1814.56|1815.41|1815.11|1815.66|1815.35|1814.37|1814.04|922
1677506400000|2023-02-27 14:00:00|1815.38|1815.08|1815.1|1814.8|1817.09|1816.79|1814.91|1814.51|1052
1677506700000|2023-02-27 14:05:00|1815.07|1814.77|1815.02|1814.72|1815.44|1815.14|1814.58|1814.25|867
1677507000000|2023-02-27 14:10:00|1814.98|1814.68|1815.35|1815.05|1815.47|1815.17|1814.65|1814.35|679
1677507300000|2023-02-27 14:15:00|1815.34|1815.04|1816.59|1816.29|1816.85|1816.55|1814.94|1814.56|670
1677507600000|2023-02-27 14:20:00|1816.6|1816.3|1817.4|1817.1|1817.67|1817.36|1816.18|1815.81|765
1677507900000|2023-02-27 14:25:00|1817.41|1817.11|1816.61|1816.31|1817.82|1817.46|1816.51|1816.21|802
1677508200000|2023-02-27 14:30:00|1816.57|1816.27|1815.68|1815.38|1817.86|1817.49|1815.6|1815.3|1335
1677508500000|2023-02-27 14:35:00|1815.66|1815.36|1815.23|1814.93|1816.59|1816.26|1815.02|1814.72|1222
1677508800000|2023-02-27 14:40:00|1815.24|1814.94|1815.34|1815.04|1817.06|1816.65|1814.88|1814.53|1170
1677509100000|2023-02-27 14:45:00|1815.27|1814.97|1815.96|1815.66|1816.66|1816.36|1814.73|1814.43|1200
1677509400000|2023-02-27 14:50:00|1815.92|1815.62|1817.36|1817.06|1817.78|1817.48|1815.92|1815.54|1010
1677509700000|2023-02-27 14:55:00|1817.45|1816.95|1818.19|1817.69|1819.06|1818.76|1817.38|1816.95|1126
1677510000000|2023-02-27 15:00:00|1818.16|1817.66|1818.78|1818.48|1819.81|1819.46|1817.49|1817.19|1379
1677510300000|2023-02-27 15:05:00|1818.79|1818.49|1819.25|1818.95|1819.65|1819.35|1818.37|1817.95|1211
1677510600000|2023-02-27 15:10:00|1819.26|1818.96|1819.11|1818.81|1819.76|1819.46|1818.18|1817.88|1125
1677510900000|2023-02-27 15:15:00|1819.12|1818.82|1820.18|1819.88|1820.42|1820|1818.21|1817.83|1059
1677511200000|2023-02-27 15:20:00|1820.17|1819.87|1819.45|1819.15|1820.26|1819.88|1817.85|1817.55|1036
1677511500000|2023-02-27 15:25:00|1819.46|1819.16|1818.63|1818.33|1819.76|1819.46|1818.52|1818.22|972
1677511800000|2023-02-27 15:30:00|1818.72|1818.22|1817.55|1817.25|1818.75|1818.45|1817.4|1817.07|1062
1677512100000|2023-02-27 15:35:00|1817.54|1817.24|1815.97|1815.67|1817.85|1817.55|1815.42|1815.12|1172
1677512400000|2023-02-27 15:40:00|1815.95|1815.65|1815.44|1815.14|1815.95|1815.65|1814.03|1813.73|1023
1677512700000|2023-02-27 15:45:00|1815.48|1815.18|1816.38|1816.08|1816.69|1816.33|1815.31|1814.94|1085
1677513000000|2023-02-27 15:50:00|1816.4|1816.1|1816.3|1816|1816.72|1816.35|1815.58|1815.28|1059
1677513300000|2023-02-27 15:55:00|1816.21|1815.91|1815.6|1815.3|1816.51|1816.08|1815.14|1814.81|908
1677513600000|2023-02-27 16:00:00|1815.63|1815.33|1815.16|1814.86|1816.36|1816.06|1815.14|1814.84|846
1677513900000|2023-02-27 16:05:00|1815.17|1814.87|1814.66|1814.36|1815.62|1815.32|1814.62|1814.32|776
1677514200000|2023-02-27 16:10:00|1814.62|1814.32|1814.13|1813.83|1814.91|1814.61|1813.9|1813.55|712
1677514500000|2023-02-27 16:15:00|1814.12|1813.82|1813.92|1813.62|1814.71|1814.34|1813.64|1813.26|758
1677514800000|2023-02-27 16:20:00|1813.96|1813.66|1814.06|1813.76|1814.71|1814.41|1813.83|1813.53|627
1677515100000|2023-02-27 16:25:00|1814.07|1813.77|1813.79|1813.49|1814.3|1814|1813.54|1813.16|651
1677515400000|2023-02-27 16:30:00|1813.78|1813.48|1813.25|1812.95|1814.09|1813.77|1812.81|1812.45|867
1677515700000|2023-02-27 16:35:00|1813.26|1812.96|1815.11|1814.81|1815.12|1814.82|1813.12|1812.82|699
1677516000000|2023-02-27 16:40:00|1815.09|1814.79|1815.92|1815.62|1816.13|1815.83|1815.02|1814.72|650
1677516300000|2023-02-27 16:45:00|1815.94|1815.64|1816.2|1815.9|1816.49|1816.12|1815.58|1815.23|741
1677516600000|2023-02-27 16:50:00|1816.21|1815.91|1816.57|1816.27|1817.34|1817.04|1816.21|1815.91|767
1677516900000|2023-02-27 16:55:00|1816.59|1816.29|1817.13|1816.83|1817.29|1816.92|1816.59|1816.25|764
1677517200000|2023-02-27 17:00:00|1817.14|1816.84|1817.19|1816.89|1818.2|1817.9|1816.89|1816.55|759
1677517500000|2023-02-27 17:05:00|1817.26|1816.96|1817.25|1816.95|1817.34|1816.99|1816.65|1816.32|548
1677517800000|2023-02-27 17:10:00|1817.24|1816.94|1817.48|1817.18|1817.7|1817.38|1816.71|1816.41|620
1677518100000|2023-02-27 17:15:00|1817.45|1817.15|1817.75|1817.45|1817.82|1817.5|1817.37|1817.02|551
1677518400000|2023-02-27 17:20:00|1817.77|1817.47|1817.67|1817.37|1818.23|1817.86|1817.48|1817.11|617
1677518700000|2023-02-27 17:25:00|1817.66|1817.36|1817.86|1817.56|1818.13|1817.78|1817.58|1817.28|461
1677519000000|2023-02-27 17:30:00|1817.84|1817.54|1817.63|1817.33|1818.71|1818.38|1817.6|1817.19|511
1677519300000|2023-02-27 17:35:00|1817.74|1817.44|1818.85|1818.55|1819.04|1818.74|1817.72|1817.35|521
1677519600000|2023-02-27 17:40:00|1818.86|1818.56|1818.61|1818.31|1819.25|1818.87|1818.61|1818.3|484
1677519900000|2023-02-27 17:45:00|1818.62|1818.32|1819.2|1818.7|1819.26|1818.9|1818.62|1818.27|361
1677520200000|2023-02-27 17:50:00|1819.09|1818.79|1817.97|1817.67|1819.26|1818.88|1817.86|1817.5|457
1677520500000|2023-02-27 17:55:00|1817.98|1817.68|1818.88|1818.58|1819.14|1818.84|1817.97|1817.67|479
1677520800000|2023-02-27 18:00:00|1819|1818.5|1819.49|1818.99|1819.63|1819.33|1818.87|1818.5|636
1677521100000|2023-02-27 18:05:00|1819.37|1819.07|1819.86|1819.56|1820.04|1819.68|1819.25|1818.79|614
1677521400000|2023-02-27 18:10:00|1819.87|1819.57|1819.23|1818.73|1819.96|1819.57|1818.93|1818.55|469
1677521700000|2023-02-27 18:15:00|1819.14|1818.84|1819.04|1818.74|1819.44|1819.08|1818.86|1818.48|546
1677522000000|2023-02-27 18:20:00|1819.14|1818.64|1818.27|1817.97|1819.34|1818.96|1818.07|1817.72|529
1677522300000|2023-02-27 18:25:00|1818.36|1818.06|1818.06|1817.76|1818.87|1818.56|1817.67|1817.37|571
1677522600000|2023-02-27 18:30:00|1818.07|1817.77|1817.51|1817.21|1818.32|1817.99|1817.3|1817|478
1677522900000|2023-02-27 18:35:00|1817.5|1817.2|1817.61|1817.31|1817.72|1817.34|1816.85|1816.52|488
1677523200000|2023-02-27 18:40:00|1817.64|1817.34|1817.78|1817.48|1818.2|1817.9|1817.34|1817|477
1677523500000|2023-02-27 18:45:00|1817.77|1817.47|1818.97|1818.67|1819.23|1818.91|1817.72|1817.31|483
1677523800000|2023-02-27 18:50:00|1818.99|1818.69|1819.79|1819.49|1820.39|1820.06|1818.8|1818.46|623
1677524100000|2023-02-27 18:55:00|1819.82|1819.52|1819.14|1818.64|1819.83|1819.52|1818.86|1818.49|672
1677524400000|2023-02-27 19:00:00|1819.13|1818.63|1820.27|1819.97|1820.37|1820.01|1818.96|1818.57|646
1677524700000|2023-02-27 19:05:00|1820.37|1819.87|1818.56|1818.26|1820.39|1819.99|1818.16|1817.7|675
1677525000000|2023-02-27 19:10:00|1818.55|1818.25|1819.48|1818.98|1819.53|1819.13|1818.5|1818.19|493
1677525300000|2023-02-27 19:15:00|1819.47|1819.17|1818.95|1818.65|1819.5|1819.17|1818.71|1818.35|448
1677525600000|2023-02-27 19:20:00|1818.94|1818.64|1818.18|1817.88|1819.26|1818.86|1818.06|1817.71|478
1677525900000|2023-02-27 19:25:00|1818.2|1817.9|1818.91|1818.61|1819.11|1818.73|1818.07|1817.69|553
1677526200000|2023-02-27 19:30:00|1818.93|1818.63|1819.14|1818.84|1819.26|1818.96|1818.62|1818.23|448
1677526500000|2023-02-27 19:35:00|1819.13|1818.83|1818.09|1817.79|1819.41|1819.03|1818.04|1817.74|466
1677526800000|2023-02-27 19:40:00|1818.06|1817.76|1817.97|1817.67|1818.33|1817.95|1817.42|1817.12|505
1677527100000|2023-02-27 19:45:00|1818.07|1817.57|1817.67|1817.37|1818.07|1817.67|1817.46|1817.11|599
1677527400000|2023-02-27 19:50:00|1817.66|1817.36|1817.6|1817.3|1818.01|1817.67|1817.49|1817.12|577
1677527700000|2023-02-27 19:55:00|1817.64|1817.34|1817.6|1817.3|1817.94|1817.56|1817.23|1816.87|471
1677528000000|2023-02-27 20:00:00|1817.62|1817.32|1817.4|1817.1|1818.31|1817.99|1817.29|1816.94|611
1677528300000|2023-02-27 20:05:00|1817.41|1817.11|1817.06|1816.76|1817.54|1817.16|1816.84|1816.45|594
1677528600000|2023-02-27 20:10:00|1816.98|1816.68|1817.55|1817.25|1817.66|1817.31|1816.81|1816.44|609
1677528900000|2023-02-27 20:15:00|1817.65|1817.15|1817.21|1816.91|1817.95|1817.59|1816.89|1816.52|581
1677529200000|2023-02-27 20:20:00|1817.2|1816.9|1817.51|1817.21|1817.51|1817.21|1816.82|1816.51|594
1677529500000|2023-02-27 20:25:00|1817.49|1817.19|1817.41|1817.11|1817.66|1817.28|1817.02|1816.72|586
1677529800000|2023-02-27 20:30:00|1817.42|1817.12|1817.01|1816.71|1817.54|1817.16|1816.78|1816.41|557
1677530100000|2023-02-27 20:35:00|1816.96|1816.66|1816.82|1816.52|1817.37|1816.98|1816.58|1816.2|590
1677530400000|2023-02-27 20:40:00|1816.83|1816.53|1816.37|1816.07|1817.03|1816.64|1816.26|1815.91|590
1677530700000|2023-02-27 20:45:00|1816.38|1816.08|1816.46|1816.16|1816.96|1816.57|1816.22|1815.85|621
1677531000000|2023-02-27 20:50:00|1816.56|1816.06|1816.87|1816.57|1817.49|1817.09|1816.46|1816.06|567
1677531300000|2023-02-27 20:55:00|1816.91|1816.61|1817.5|1817.2|1817.88|1817.48|1816.74|1816.44|511
1677531600000|2023-02-27 21:00:00|1817.47|1817.17|1816.89|1816.39|1817.78|1817.45|1816.69|1816.22|324
1677531900000|2023-02-27 21:05:00|1816.88|1816.38|1817.15|1816.65|1817.33|1816.94|1816.88|1816.38|211
1677532200000|2023-02-27 21:10:00|1817.08|1816.78|1817.06|1816.56|1817.17|1816.82|1816.73|1816.27|269
1677532500000|2023-02-27 21:15:00|1817.05|1816.55|1817.36|1817.06|1817.5|1817.06|1816.83|1816.38|229
1677532800000|2023-02-27 21:20:00|1817.42|1817.12|1817.48|1816.98|1817.66|1817.26|1817.37|1816.98|121
1677533100000|2023-02-27 21:25:00|1817.47|1816.97|1817.38|1816.88|1817.64|1817.26|1817.18|1816.73|163
1677533400000|2023-02-27 21:30:00|1817.35|1816.85|1817.64|1817.14|1817.64|1817.22|1817.2|1816.7|111
1677533700000|2023-02-27 21:35:00|1817.63|1817.13|1817.75|1817.25|1817.89|1817.39|1817.43|1816.93|93
1677534000000|2023-02-27 21:40:00|1817.76|1817.26|1817.71|1817.21|1817.8|1817.38|1817.34|1816.93|91
1677534300000|2023-02-27 21:45:00|1817.75|1817.25|1817.65|1817.15|1817.79|1817.31|1817.53|1817.05|98
1677534600000|2023-02-27 21:50:00|1817.61|1817.11|1817.56|1817.06|1817.72|1817.22|1817.51|1817.01|100
1677534900000|2023-02-27 21:55:00|1817.54|1817.04|1817.37|1816.87|1817.86|1817.36|1817.1|1816.7|204
1677538800000|2023-02-27 23:00:00|1817.31|1816.81|1817.58|1817.08|1817.64|1817.2|1817.11|1816.61|209
1677539100000|2023-02-27 23:05:00|1817.55|1817.05|1817.69|1817.19|1817.79|1817.29|1817.54|1817.04|140
1677539400000|2023-02-27 23:10:00|1817.68|1817.18|1817.7|1817.2|1817.8|1817.33|1817.4|1817.05|169
1677539700000|2023-02-27 23:15:00|1817.56|1817.26|1817.83|1817.33|1817.86|1817.45|1817.44|1817|112
1677540000000|2023-02-27 23:20:00|1817.82|1817.32|1817.83|1817.33|1818.06|1817.62|1817.54|1817.15|138
1677540300000|2023-02-27 23:25:00|1817.84|1817.34|1817.77|1817.27|1817.99|1817.6|1817.44|1817.03|148
1677540600000|2023-02-27 23:30:00|1817.75|1817.25|1817.64|1817.14|1817.75|1817.36|1817.42|1817.05|188
1677540900000|2023-02-27 23:35:00|1817.65|1817.15|1817.81|1817.31|1817.89|1817.5|1817.48|1817.08|132
1677541200000|2023-02-27 23:40:00|1817.83|1817.33|1817.7|1817.4|1818.03|1817.66|1817.67|1817.31|114
1677541500000|2023-02-27 23:45:00|1817.66|1817.36|1817.67|1817.37|1817.75|1817.39|1817.3|1816.9|168
1677541800000|2023-02-27 23:50:00|1817.74|1817.24|1817.59|1817.09|1817.74|1817.38|1817.38|1816.98|176
1677542100000|2023-02-27 23:55:00|1817.51|1817.21|1817.43|1817.13|1817.74|1817.34|1817.31|1816.93|208
1677542400000|2023-02-28 00:00:00|1817.42|1817.12|1817.35|1817.05|1817.63|1817.24|1817.13|1816.75|251
1677542700000|2023-02-28 00:05:00|1817.34|1817.04|1817.5|1817|1817.56|1817.13|1817.16|1816.76|251
1677543000000|2023-02-28 00:10:00|1817.49|1816.99|1817.72|1817.22|1818.07|1817.69|1817.28|1816.88|334
1677543300000|2023-02-28 00:15:00|1817.74|1817.24|1817.84|1817.54|1818.04|1817.66|1817.58|1817.18|260
1677543600000|2023-02-28 00:20:00|1817.83|1817.53|1817.82|1817.52|1818.05|1817.7|1817.48|1817.12|155
1677543900000|2023-02-28 00:25:00|1817.85|1817.55|1817.97|1817.47|1818.06|1817.73|1817.47|1817.12|229
1677544200000|2023-02-28 00:30:00|1817.85|1817.55|1817.84|1817.34|1818.27|1817.88|1817.46|1817.07|400
1677544500000|2023-02-28 00:35:00|1817.85|1817.35|1817.8|1817.5|1818.01|1817.62|1817.59|1817.21|288
1677544800000|2023-02-28 00:40:00|1817.82|1817.52|1817.8|1817.5|1818.4|1818.05|1817.69|1817.28|309
1677545100000|2023-02-28 00:45:00|1817.78|1817.48|1817.59|1817.29|1818|1817.67|1817.25|1816.88|327
1677545400000|2023-02-28 00:50:00|1817.69|1817.19|1816.66|1816.16|1817.69|1817.25|1816.35|1815.94|460
1677545700000|2023-02-28 00:55:00|1816.65|1816.15|1816.84|1816.34|1816.97|1816.57|1816.51|1816.04|383
1677546000000|2023-02-28 01:00:00|1816.85|1816.35|1815.78|1815.28|1817.15|1816.85|1815.59|1815.19|611
1677546300000|2023-02-28 01:05:00|1815.77|1815.27|1816.55|1816.05|1816.57|1816.17|1815.68|1815.21|348
1677546600000|2023-02-28 01:10:00|1816.56|1816.06|1817.08|1816.58|1817.57|1817.17|1816.54|1816.06|365
1677546900000|2023-02-28 01:15:00|1816.97|1816.67|1817.58|1817.08|1817.98|1817.58|1816.96|1816.66|492
1677547200000|2023-02-28 01:20:00|1817.46|1817.16|1817.29|1816.79|1817.64|1817.23|1816.98|1816.51|422
1677547500000|2023-02-28 01:25:00|1817.32|1816.82|1817.77|1817.47|1817.84|1817.47|1817.25|1816.8|403
1677547800000|2023-02-28 01:30:00|1817.87|1817.37|1818.26|1817.76|1818.45|1818.1|1817.74|1817.32|558
1677548100000|2023-02-28 01:35:00|1818.27|1817.77|1817.73|1817.43|1818.39|1817.99|1817.73|1817.33|426
1677548400000|2023-02-28 01:40:00|1817.83|1817.33|1817.23|1816.73|1817.84|1817.44|1816.59|1816.24|433
1677548700000|2023-02-28 01:45:00|1817.24|1816.74|1817.12|1816.62|1817.58|1817.26|1817.03|1816.61|379
1677549000000|2023-02-28 01:50:00|1816.96|1816.66|1817.46|1817.16|1817.6|1817.21|1816.84|1816.43|463
1677549300000|2023-02-28 01:55:00|1817.55|1817.05|1817.51|1817.21|1818.01|1817.65|1817.35|1816.96|496
1677549600000|2023-02-28 02:00:00|1817.48|1817.18|1818|1817.5|1818.45|1818.06|1817.35|1816.97|411
1677549900000|2023-02-28 02:05:00|1817.98|1817.48|1817.29|1816.79|1818.04|1817.66|1816.93|1816.55|387
1677550200000|2023-02-28 02:10:00|1817.23|1816.93|1817.02|1816.52|1817.42|1817.03|1816.78|1816.31|361
1677550500000|2023-02-28 02:15:00|1817.01|1816.51|1817.99|1817.69|1818.08|1817.74|1816.9|1816.49|294
1677550800000|2023-02-28 02:20:00|1817.98|1817.68|1818.33|1818.03|1818.57|1818.25|1817.85|1817.51|288
1677551100000|2023-02-28 02:25:00|1818.43|1817.93|1819.28|1818.98|1819.46|1819.07|1818.32|1817.92|384
1677551400000|2023-02-28 02:30:00|1819.27|1818.97|1818.44|1817.94|1819.45|1819.13|1818.27|1817.9|500
1677551700000|2023-02-28 02:35:00|1818.43|1817.93|1819.16|1818.66|1819.32|1818.91|1818.12|1817.72|305
1677552000000|2023-02-28 02:40:00|1819.12|1818.62|1818.71|1818.41|1819.48|1819.14|1818.71|1818.39|556
1677552300000|2023-02-28 02:45:00|1818.7|1818.4|1819.33|1819.03|1819.42|1819.06|1818.68|1818.32|432
1677552600000|2023-02-28 02:50:00|1819.35|1819.05|1818.75|1818.45|1819.67|1819.32|1818.74|1818.44|442
1677552900000|2023-02-28 02:55:00|1818.7|1818.4|1818.13|1817.63|1818.84|1818.48|1817.87|1817.47|432
1677553200000|2023-02-28 03:00:00|1818.16|1817.66|1817.97|1817.47|1818.21|1817.77|1817.47|1817.05|455
1677553500000|2023-02-28 03:05:00|1817.95|1817.45|1816.95|1816.65|1817.97|1817.56|1816.68|1816.28|469
1677553800000|2023-02-28 03:10:00|1816.97|1816.67|1816.96|1816.66|1817.17|1816.81|1816.66|1816.26|359
1677554100000|2023-02-28 03:15:00|1817.03|1816.53|1816.92|1816.62|1817.2|1816.82|1816.44|1816.05|278
1677554400000|2023-02-28 03:20:00|1816.91|1816.61|1817.41|1816.91|1817.54|1817.16|1816.72|1816.32|245
1677554700000|2023-02-28 03:25:00|1817.32|1817.02|1817.33|1817.03|1817.43|1817.04|1816.92|1816.59|258
1677555000000|2023-02-28 03:30:00|1817.4|1816.9|1816.82|1816.32|1817.44|1817.05|1816.06|1815.65|482
1677555300000|2023-02-28 03:35:00|1816.84|1816.34|1816.66|1816.36|1817.42|1817.01|1816.55|1816.15|222
1677555600000|2023-02-28 03:40:00|1816.65|1816.35|1816.23|1815.93|1816.9|1816.56|1816.18|1815.84|225
1677555900000|2023-02-28 03:45:00|1816.17|1815.87|1816.33|1816.03|1816.53|1816.14|1816.11|1815.71|184
1677556200000|2023-02-28 03:50:00|1816.43|1815.93|1815.92|1815.62|1816.43|1816.04|1815.89|1815.49|201
1677556500000|2023-02-28 03:55:00|1815.91|1815.61|1815.13|1814.83|1816.03|1815.62|1814.93|1814.57|333
1677556800000|2023-02-28 04:00:00|1815.25|1814.75|1815.36|1814.86|1815.48|1815.16|1814.91|1814.5|226
1677557100000|2023-02-28 04:05:00|1815.28|1814.98|1815.3|1814.8|1815.4|1815|1814.82|1814.42|229
1677557400000|2023-02-28 04:10:00|1815.29|1814.79|1815.47|1815.17|1815.84|1815.45|1815.11|1814.72|273
1677557700000|2023-02-28 04:15:00|1815.48|1815.18|1815.55|1815.05|1815.76|1815.35|1815.34|1814.97|260
1677558000000|2023-02-28 04:20:00|1815.44|1815.14|1815.46|1815.16|1815.75|1815.37|1815.42|1815.01|207
1677558300000|2023-02-28 04:25:00|1815.6|1815.1|1814.57|1814.27|1815.6|1815.19|1814.57|1814.15|329
1677558600000|2023-02-28 04:30:00|1814.51|1814.21|1814.58|1814.08|1814.84|1814.44|1814.37|1813.98|294
1677558900000|2023-02-28 04:35:00|1814.59|1814.09|1814.42|1813.92|1814.68|1814.29|1814.18|1813.79|235
1677559200000|2023-02-28 04:40:00|1814.41|1813.91|1814.7|1814.4|1814.89|1814.5|1814.31|1813.91|243
1677559500000|2023-02-28 04:45:00|1814.78|1814.28|1814.69|1814.39|1814.79|1814.4|1814.17|1813.78|265
1677559800000|2023-02-28 04:50:00|1814.79|1814.29|1814.5|1814|1814.79|1814.38|1814.09|1813.66|210
1677560100000|2023-02-28 04:55:00|1814.49|1813.99|1814.74|1814.24|1814.85|1814.46|1814.34|1813.86|272
1677560400000|2023-02-28 05:00:00|1814.72|1814.22|1814.45|1814.15|1814.83|1814.49|1814.11|1813.77|346
1677560700000|2023-02-28 05:05:00|1814.46|1814.16|1813.99|1813.69|1814.89|1814.49|1813.99|1813.55|273
1677561000000|2023-02-28 05:10:00|1813.98|1813.68|1814.22|1813.92|1814.55|1814.15|1813.66|1813.24|504
1677561300000|2023-02-28 05:15:00|1814.31|1814.01|1814.29|1813.79|1814.61|1814.21|1814.1|1813.73|265
1677561600000|2023-02-28 05:20:00|1814.25|1813.75|1813.84|1813.54|1814.28|1813.92|1813.51|1813.15|336
1677561900000|2023-02-28 05:25:00|1813.94|1813.44|1813.57|1813.07|1814.18|1813.76|1813.39|1813.04|337
1677562200000|2023-02-28 05:30:00|1813.59|1813.09|1813.22|1812.92|1813.76|1813.4|1813.09|1812.7|545
1677562500000|2023-02-28 05:35:00|1813.23|1812.93|1813.18|1812.68|1813.61|1813.11|1812.44|1811.99|588
1677562800000|2023-02-28 05:40:00|1813.19|1812.69|1813.54|1813.24|1813.87|1813.47|1813|1812.62|435
1677563100000|2023-02-28 05:45:00|1813.5|1813.2|1813.88|1813.38|1814.15|1813.75|1813.29|1812.93|489
1677563400000|2023-02-28 05:50:00|1813.89|1813.39|1814.11|1813.81|1814.5|1814.15|1813.59|1813.22|407
1677563700000|2023-02-28 05:55:00|1814.09|1813.79|1813.7|1813.2|1814.21|1813.82|1813.47|1813.09|393
1677564000000|2023-02-28 06:00:00|1813.69|1813.19|1814.04|1813.74|1814.07|1813.77|1812.87|1812.5|503
1677564300000|2023-02-28 06:05:00|1814.01|1813.71|1814.46|1814.16|1814.48|1814.18|1813.7|1813.38|402
1677564600000|2023-02-28 06:10:00|1814.44|1814.14|1813.96|1813.46|1814.54|1814.19|1813.58|1813.19|532
1677564900000|2023-02-28 06:15:00|1813.92|1813.42|1814.55|1814.25|1814.78|1814.4|1813.89|1813.42|395
1677565200000|2023-02-28 06:20:00|1814.54|1814.24|1814.75|1814.25|1815.1|1814.71|1814.5|1814.14|397
1677565500000|2023-02-28 06:25:00|1814.77|1814.27|1814.53|1814.23|1815.11|1814.75|1814.4|1813.97|392
1677565800000|2023-02-28 06:30:00|1814.52|1814.22|1815.15|1814.65|1815.46|1815.06|1814.25|1813.9|456
1677566100000|2023-02-28 06:35:00|1815.02|1814.72|1815.33|1815.03|1815.59|1815.24|1814.85|1814.45|445
1677566400000|2023-02-28 06:40:00|1815.37|1814.87|1816.98|1816.68|1817.09|1816.72|1815.24|1814.86|544
1677566700000|2023-02-28 06:45:00|1816.97|1816.67|1816.22|1815.72|1817.26|1816.91|1815.85|1815.53|604
1677567000000|2023-02-28 06:50:00|1816.12|1815.82|1816.14|1815.64|1816.3|1815.95|1815.81|1815.42|340
1677567300000|2023-02-28 06:55:00|1816.06|1815.76|1816.05|1815.55|1816.66|1816.3|1815.93|1815.55|439
1677567600000|2023-02-28 07:00:00|1815.95|1815.65|1814.42|1814.12|1816.17|1815.75|1814.36|1813.99|527
1677567900000|2023-02-28 07:05:00|1814.52|1814.02|1813.53|1813.23|1814.74|1814.37|1813.53|1813.15|542
1677568200000|2023-02-28 07:10:00|1813.57|1813.27|1812.66|1812.16|1813.83|1813.44|1812.65|1812.15|534
1677568500000|2023-02-28 07:15:00|1812.7|1812.2|1812.78|1812.28|1813.52|1813.12|1812.38|1812.04|517
1677568800000|2023-02-28 07:20:00|1812.79|1812.29|1811.24|1810.74|1812.85|1812.53|1810.69|1810.34|671
1677569100000|2023-02-28 07:25:00|1811.25|1810.75|1812.46|1811.96|1812.6|1812.3|1810.52|1810.13|637
1677569400000|2023-02-28 07:30:00|1812.47|1811.97|1812.05|1811.55|1813.29|1812.91|1811.88|1811.49|554
1677569700000|2023-02-28 07:35:00|1812.04|1811.54|1812.12|1811.82|1812.65|1812.3|1811.53|1811.16|405
1677570000000|2023-02-28 07:40:00|1812.13|1811.83|1812.01|1811.71|1812.69|1812.39|1811.75|1811.37|515
1677570300000|2023-02-28 07:45:00|1812.1|1811.6|1810.81|1810.51|1812.2|1811.78|1810.79|1810.29|917
1677570600000|2023-02-28 07:50:00|1810.91|1810.41|1810.72|1810.42|1811.28|1810.82|1810.47|1810.04|707
1677570900000|2023-02-28 07:55:00|1810.73|1810.43|1810.68|1810.38|1811.22|1810.86|1810.38|1810.01|555
1677571200000|2023-02-28 08:00:00|1810.66|1810.36|1809.4|1809.1|1811|1810.7|1809.13|1808.83|1094
1677571500000|2023-02-28 08:05:00|1809.39|1809.09|1808.84|1808.54|1809.72|1809.3|1807.42|1807.03|864
1677571800000|2023-02-28 08:10:00|1808.83|1808.53|1808.09|1807.79|1808.88|1808.53|1807.26|1806.86|845
1677572100000|2023-02-28 08:15:00|1808.05|1807.75|1807.15|1806.85|1808.18|1807.84|1804.97|1804.55|1118
1677572400000|2023-02-28 08:20:00|1807.16|1806.86|1808.7|1808.4|1808.82|1808.49|1806.22|1805.92|867
1677572700000|2023-02-28 08:25:00|1808.71|1808.41|1810.29|1809.99|1810.4|1810.1|1808.56|1808.15|820
1677573000000|2023-02-28 08:30:00|1810.31|1810.01|1808.03|1807.73|1810.37|1810.07|1807.95|1807.61|684
1677573300000|2023-02-28 08:35:00|1808.07|1807.77|1808.49|1808.19|1808.7|1808.32|1807.4|1807.1|606
1677573600000|2023-02-28 08:40:00|1808.48|1808.18|1809.05|1808.55|1809.29|1808.9|1808.39|1808.03|695
1677573900000|2023-02-28 08:45:00|1809.07|1808.57|1809.66|1809.16|1810.02|1809.63|1808.88|1808.48|564
1677574200000|2023-02-28 08:50:00|1809.58|1809.28|1811.68|1811.38|1812.47|1812.17|1809.4|1809.01|924
1677574500000|2023-02-28 08:55:00|1811.72|1811.42|1810.89|1810.59|1812.87|1812.5|1810.88|1810.49|764
1677574800000|2023-02-28 09:00:00|1810.91|1810.61|1811.12|1810.82|1812.16|1811.86|1810.72|1810.22|799
1677575100000|2023-02-28 09:05:00|1811.13|1810.83|1812.25|1811.95|1812.34|1812.04|1811.02|1810.7|645
1677575400000|2023-02-28 09:10:00|1812.22|1811.92|1812.72|1812.42|1813.3|1812.95|1811.88|1811.58|679
1677575700000|2023-02-28 09:15:00|1812.71|1812.41|1812.27|1811.97|1812.8|1812.44|1811.97|1811.58|583
1677576000000|2023-02-28 09:20:00|1812.25|1811.95|1812.32|1812.02|1812.73|1812.37|1811.93|1811.52|539
1677576300000|2023-02-28 09:25:00|1812.23|1811.93|1812.41|1812.11|1812.84|1812.53|1811.94|1811.63|596
1677576600000|2023-02-28 09:30:00|1812.34|1812.04|1811.83|1811.53|1812.35|1812.04|1811.41|1811.04|500
1677576900000|2023-02-28 09:35:00|1811.81|1811.51|1810.25|1809.75|1812.03|1811.73|1810.08|1809.75|569
1677577200000|2023-02-28 09:40:00|1810.22|1809.92|1809.98|1809.48|1810.53|1810.23|1809.76|1809.36|473
1677577500000|2023-02-28 09:45:00|1809.88|1809.58|1810.81|1810.51|1810.93|1810.54|1809.77|1809.41|469
1677577800000|2023-02-28 09:50:00|1810.82|1810.52|1811.45|1810.95|1811.45|1811.12|1810.5|1810.16|500
1677578100000|2023-02-28 09:55:00|1811.4|1811.1|1810.64|1810.14|1811.57|1811.2|1810.42|1810.03|592
1677578400000|2023-02-28 10:00:00|1810.57|1810.27|1810.72|1810.22|1811.36|1810.98|1810.32|1809.92|605
1677578700000|2023-02-28 10:05:00|1810.73|1810.23|1812.06|1811.56|1812.06|1811.68|1810.41|1810.03|454
1677579000000|2023-02-28 10:10:00|1812.1|1811.6|1811|1810.7|1812.1|1811.71|1810.99|1810.69|476
1677579300000|2023-02-28 10:15:00|1810.98|1810.68|1811.03|1810.53|1811.33|1810.94|1810.71|1810.32|414
1677579600000|2023-02-28 10:20:00|1811.02|1810.52|1811.06|1810.76|1811.25|1810.84|1810.39|1810.04|388
1677579900000|2023-02-28 10:25:00|1811.08|1810.78|1810.62|1810.32|1811.16|1810.82|1810.32|1810.01|434
1677580200000|2023-02-28 10:30:00|1810.63|1810.33|1810.63|1810.33|1810.9|1810.53|1809.95|1809.54|472
1677580500000|2023-02-28 10:35:00|1810.62|1810.32|1810.2|1809.9|1811.41|1811.11|1810.13|1809.76|454
1677580800000|2023-02-28 10:40:00|1810.21|1809.91|1809.15|1808.85|1810.5|1810.13|1809.07|1808.73|498
1677581100000|2023-02-28 10:45:00|1809.12|1808.82|1808.93|1808.63|1809.76|1809.39|1808.77|1808.39|547
1677581400000|2023-02-28 10:50:00|1808.91|1808.61|1809.15|1808.85|1809.35|1808.99|1808.27|1807.9|467
1677581700000|2023-02-28 10:55:00|1809.14|1808.84|1809.19|1808.89|1809.63|1809.31|1809.02|1808.64|569
1677582000000|2023-02-28 11:00:00|1809.18|1808.88|1809.12|1808.82|1809.29|1808.94|1808.48|1808.09|580
1677582300000|2023-02-28 11:05:00|1809.13|1808.83|1808.34|1808.04|1809.22|1808.86|1808.03|1807.73|594
1677582600000|2023-02-28 11:10:00|1808.37|1808.07|1810.09|1809.59|1810.11|1809.81|1808.3|1807.9|487
1677582900000|2023-02-28 11:15:00|1810.1|1809.6|1810.13|1809.83|1811.13|1810.73|1809.94|1809.55|496
1677583200000|2023-02-28 11:20:00|1810.12|1809.82|1810.75|1810.25|1810.81|1810.41|1810.1|1809.68|368
1677583500000|2023-02-28 11:25:00|1810.74|1810.24|1810.56|1810.26|1811.09|1810.67|1810.47|1810.08|386
1677583800000|2023-02-28 11:30:00|1810.55|1810.25|1810.46|1810.16|1810.93|1810.55|1810.33|1809.94|362
1677584100000|2023-02-28 11:35:00|1810.45|1810.15|1810.56|1810.26|1810.76|1810.36|1809.97|1809.59|391
1677584400000|2023-02-28 11:40:00|1810.55|1810.25|1810.78|1810.48|1811.05|1810.67|1810.41|1810|417
1677584700000|2023-02-28 11:45:00|1810.75|1810.45|1810.18|1809.88|1810.87|1810.47|1810.1|1809.68|376
1677585000000|2023-02-28 11:50:00|1810.16|1809.86|1809.97|1809.47|1810.56|1810.19|1809.82|1809.44|437
1677585300000|2023-02-28 11:55:00|1809.84|1809.54|1809.29|1808.99|1810.06|1809.67|1809.19|1808.79|507
1677585600000|2023-02-28 12:00:00|1809.19|1808.89|1809.87|1809.57|1810.06|1809.68|1808.37|1808.01|658
1677585900000|2023-02-28 12:05:00|1809.85|1809.55|1809.01|1808.71|1810.09|1809.71|1808.97|1808.56|537
1677586200000|2023-02-28 12:10:00|1809.09|1808.79|1808.95|1808.45|1809.27|1808.9|1808.43|1808.08|545
1677586500000|2023-02-28 12:15:00|1808.92|1808.42|1809|1808.7|1809.06|1808.7|1808.13|1807.68|383
1677586800000|2023-02-28 12:20:00|1809.1|1808.6|1809.09|1808.79|1810.01|1809.69|1809|1808.58|488
1677587100000|2023-02-28 12:25:00|1809.08|1808.78|1808.4|1807.9|1809.38|1808.98|1808.3|1807.89|365
1677587400000|2023-02-28 12:30:00|1808.41|1807.91|1808.7|1808.2|1809.01|1808.55|1808.03|1807.65|529
1677587700000|2023-02-28 12:35:00|1808.69|1808.19|1808.49|1807.99|1808.93|1808.49|1808.21|1807.85|457
1677588000000|2023-02-28 12:40:00|1808.48|1807.98|1808.88|1808.58|1809.45|1809.04|1808.38|1807.98|539
1677588300000|2023-02-28 12:45:00|1808.89|1808.59|1808.82|1808.52|1809.39|1809|1808.54|1808.23|437
1677588600000|2023-02-28 12:50:00|1808.81|1808.51|1809.16|1808.86|1809.49|1809.12|1808.63|1808.23|542
1677588900000|2023-02-28 12:55:00|1809.26|1808.76|1809.52|1809.22|1809.9|1809.56|1808.65|1808.25|580
1677589200000|2023-02-28 13:00:00|1809.6|1809.3|1809.71|1809.41|1810.05|1809.75|1808.82|1808.45|891
1677589500000|2023-02-28 13:05:00|1809.73|1809.43|1809.43|1809.13|1809.77|1809.44|1808.57|1808.27|710
1677589800000|2023-02-28 13:10:00|1809.46|1809.16|1809.14|1808.84|1809.86|1809.54|1808.96|1808.56|599
1677590100000|2023-02-28 13:15:00|1809.16|1808.86|1809.13|1808.83|1809.64|1809.24|1808.67|1808.29|683
1677590400000|2023-02-28 13:20:00|1809.17|1808.87|1809.08|1808.78|1809.3|1808.95|1808.03|1807.73|989
1677590700000|2023-02-28 13:25:00|1809.03|1808.73|1809.66|1809.16|1809.76|1809.36|1808.56|1808.17|631
1677591000000|2023-02-28 13:30:00|1809.53|1809.23|1808.58|1808.28|1809.9|1809.5|1808.3|1807.92|772
1677591300000|2023-02-28 13:35:00|1808.6|1808.3|1807.72|1807.42|1809.06|1808.69|1807.44|1807.11|863
1677591600000|2023-02-28 13:40:00|1807.68|1807.38|1809.15|1808.85|1809.47|1809.11|1807.54|1807.24|792
1677591900000|2023-02-28 13:45:00|1809.26|1808.76|1811.93|1811.43|1812.41|1812.06|1809.01|1808.65|1040
1677592200000|2023-02-28 13:50:00|1811.96|1811.46|1813.36|1812.86|1813.82|1813.52|1811.78|1811.42|889
1677592500000|2023-02-28 13:55:00|1813.33|1812.83|1814.17|1813.87|1814.44|1814.14|1813.33|1812.83|928
1677592800000|2023-02-28 14:00:00|1814.19|1813.89|1814.28|1813.98|1815.34|1815.01|1813.84|1813.54|1095
1677593100000|2023-02-28 14:05:00|1814.3|1814|1814.75|1814.45|1815.24|1814.91|1813.87|1813.57|844
1677593400000|2023-02-28 14:10:00|1814.74|1814.44|1813.32|1813.02|1814.95|1814.61|1813.23|1812.88|810
1677593700000|2023-02-28 14:15:00|1813.36|1813.06|1814.38|1814.08|1814.69|1814.33|1813.3|1813|822
1677594000000|2023-02-28 14:20:00|1814.39|1814.09|1815.89|1815.59|1816.78|1816.48|1814.39|1814|870
1677594300000|2023-02-28 14:25:00|1815.88|1815.58|1815.65|1815.35|1816.51|1816.1|1815.57|1815.23|1019
1677594600000|2023-02-28 14:30:00|1815.67|1815.37|1814.35|1814.05|1816.32|1816.02|1813.52|1813.22|1422
1677594900000|2023-02-28 14:35:00|1814.34|1814.04|1814.89|1814.59|1815.6|1815.3|1813.91|1813.61|1190
1677595200000|2023-02-28 14:40:00|1815|1814.5|1816.01|1815.51|1816.25|1815.92|1814.62|1814.22|1128
1677595500000|2023-02-28 14:45:00|1815.95|1815.65|1816.93|1816.63|1818.5|1818.13|1815.95|1815.65|1554
1677595800000|2023-02-28 14:50:00|1816.96|1816.66|1817.4|1817.1|1819.25|1818.85|1816.75|1816.45|1371
1677596100000|2023-02-28 14:55:00|1817.41|1817.11|1819.1|1818.6|1819.25|1818.91|1817.09|1816.78|1228
1677596400000|2023-02-28 15:00:00|1824.07|1819.07|1823.5|1823.2|1825.09|1824.78|1821.02|1819.07|1817
1677596700000|2023-02-28 15:05:00|1823.58|1823.28|1824.47|1824.17|1826.29|1825.99|1823.55|1823.15|1651
1677597000000|2023-02-28 15:10:00|1824.48|1824.18|1823.05|1822.55|1824.95|1824.65|1822.69|1822.39|1493
1677597300000|2023-02-28 15:15:00|1822.94|1822.64|1822.96|1822.66|1823.28|1822.88|1821.3|1821|1255
1677597600000|2023-02-28 15:20:00|1822.95|1822.65|1825.39|1825.09|1825.57|1825.21|1822.88|1822.58|1295
1677597900000|2023-02-28 15:25:00|1825.41|1825.11|1824.13|1823.83|1826.7|1826.4|1823.82|1823.44|1222
1677598200000|2023-02-28 15:30:00|1824.14|1823.84|1825.91|1825.61|1826.18|1825.85|1823.45|1823.15|1208
1677598500000|2023-02-28 15:35:00|1826.11|1825.81|1825.22|1824.92|1826.36|1825.95|1824.42|1824.04|1272
1677598800000|2023-02-28 15:40:00|1825.21|1824.91|1826.54|1826.24|1826.6|1826.25|1824.99|1824.69|1171
1677599100000|2023-02-28 15:45:00|1826.57|1826.27|1824.26|1823.96|1827.02|1826.68|1824.25|1823.89|1332
1677599400000|2023-02-28 15:50:00|1824.2|1823.9|1824.7|1824.4|1824.79|1824.4|1822.51|1822.21|1365
1677599700000|2023-02-28 15:55:00|1824.71|1824.41|1824.35|1824.05|1824.8|1824.44|1823.2|1822.83|1405
1677600000000|2023-02-28 16:00:00|1824.42|1824.12|1826.94|1826.64|1827.03|1826.69|1824.3|1824|1358
1677600300000|2023-02-28 16:05:00|1826.95|1826.65|1827.56|1827.26|1828.63|1828.33|1826.82|1826.44|1160
1677600600000|2023-02-28 16:10:00|1827.62|1827.32|1826.16|1825.86|1827.99|1827.69|1825.81|1825.39|1101
1677600900000|2023-02-28 16:15:00|1826.14|1825.84|1826.62|1826.32|1827.41|1827.02|1825.96|1825.61|1029
1677601200000|2023-02-28 16:20:00|1826.58|1826.28|1827.73|1827.43|1827.81|1827.48|1826.15|1825.73|931
1677601500000|2023-02-28 16:25:00|1827.72|1827.42|1827.33|1827.03|1828.2|1827.82|1827.03|1826.73|1064
1677601800000|2023-02-28 16:30:00|1827.31|1827.01|1827.61|1827.11|1827.96|1827.56|1826.78|1826.48|991
1677602100000|2023-02-28 16:35:00|1827.48|1827.18|1826.76|1826.46|1827.81|1827.47|1826.72|1826.33|866
1677602400000|2023-02-28 16:40:00|1826.64|1826.34|1826.61|1826.31|1826.94|1826.54|1826|1825.61|845
1677602700000|2023-02-28 16:45:00|1826.62|1826.32|1827.23|1826.93|1827.85|1827.45|1826.18|1825.87|782
1677603000000|2023-02-28 16:50:00|1827.36|1826.86|1827.46|1827.16|1827.91|1827.61|1826.7|1826.3|878
1677603300000|2023-02-28 16:55:00|1827.56|1827.06|1826.85|1826.55|1827.6|1827.29|1826.47|1826.09|799
1677603600000|2023-02-28 17:00:00|1826.87|1826.57|1828.49|1828.19|1828.69|1828.32|1826.62|1826.27|943
1677603900000|2023-02-28 17:05:00|1828.53|1828.23|1828.78|1828.48|1829.02|1828.61|1828.07|1827.77|912
1677604200000|2023-02-28 17:10:00|1828.8|1828.5|1829.06|1828.76|1829.48|1829.11|1828.64|1828.24|937
1677604500000|2023-02-28 17:15:00|1829.04|1828.74|1829.77|1829.47|1829.84|1829.51|1828.87|1828.51|899
1677604800000|2023-02-28 17:20:00|1829.74|1829.44|1829.73|1829.23|1830.15|1829.83|1828.71|1828.33|914
1677605100000|2023-02-28 17:25:00|1829.83|1829.33|1830.58|1830.28|1830.88|1830.58|1829.7|1829.3|818
1677605400000|2023-02-28 17:30:00|1830.59|1830.29|1831.34|1831.04|1831.34|1831.04|1830.33|1829.98|809
1677605700000|2023-02-28 17:35:00|1831.32|1831.02|1828.26|1827.96|1831.5|1831.08|1828.22|1827.85|888
1677606000000|2023-02-28 17:40:00|1828.25|1827.95|1829.92|1829.42|1830.04|1829.74|1828.08|1827.72|882
1677606300000|2023-02-28 17:45:00|1829.83|1829.53|1829.8|1829.5|1830.59|1830.21|1829.43|1829.05|838
1677606600000|2023-02-28 17:50:00|1829.83|1829.53|1830.76|1830.26|1830.93|1830.55|1829.81|1829.41|896
1677606900000|2023-02-28 17:55:00|1830.78|1830.28|1829.5|1829.2|1831.07|1830.7|1829.19|1828.81|968
1677607200000|2023-02-28 18:00:00|1829.52|1829.22|1829.8|1829.3|1830.02|1829.67|1828.96|1828.61|909
1677607500000|2023-02-28 18:05:00|1829.81|1829.31|1830.79|1830.29|1830.81|1830.42|1829.69|1829.3|778
1677607800000|2023-02-28 18:10:00|1830.69|1830.39|1830.2|1829.7|1831.11|1830.72|1830.03|1829.65|745
1677608100000|2023-02-28 18:15:00|1830.13|1829.83|1829.12|1828.82|1830.28|1829.91|1829.1|1828.71|744
1677608400000|2023-02-28 18:20:00|1829.11|1828.81|1830.02|1829.72|1830.38|1830|1828.87|1828.54|763
1677608700000|2023-02-28 18:25:00|1830|1829.7|1829.57|1829.27|1830.21|1829.89|1829.08|1828.78|962
1677609000000|2023-02-28 18:30:00|1829.61|1829.11|1830.21|1829.91|1830.31|1829.93|1828.88|1828.58|761
1677609300000|2023-02-28 18:35:00|1830.2|1829.9|1830.5|1830|1830.84|1830.54|1829.86|1829.5|672
1677609600000|2023-02-28 18:40:00|1830.41|1830.11|1830.03|1829.73|1830.51|1830.13|1829.81|1829.45|609
1677609900000|2023-02-28 18:45:00|1830.04|1829.74|1829.21|1828.91|1830.17|1829.74|1829.18|1828.74|574
1677610200000|2023-02-28 18:50:00|1829.27|1828.97|1828.85|1828.55|1829.49|1829.13|1828.45|1828.15|683
1677610500000|2023-02-28 18:55:00|1828.84|1828.54|1828.35|1828.05|1829.13|1828.74|1828.19|1827.79|547
1677610800000|2023-02-28 19:00:00|1828.36|1828.06|1829.77|1829.47|1829.82|1829.48|1828.15|1827.79|663
1677611100000|2023-02-28 19:05:00|1829.76|1829.46|1829.96|1829.46|1829.96|1829.57|1829.17|1828.84|802
1677611400000|2023-02-28 19:10:00|1829.95|1829.45|1830.17|1829.67|1830.32|1829.93|1829.66|1829.27|569
1677611700000|2023-02-28 19:15:00|1830.08|1829.78|1829.6|1829.3|1830.27|1829.87|1829.48|1829.12|508
1677612000000|2023-02-28 19:20:00|1829.61|1829.31|1829.21|1828.91|1829.72|1829.32|1829.21|1828.82|503
1677612300000|2023-02-28 19:25:00|1829.19|1828.89|1829.41|1829.11|1829.5|1829.17|1829.08|1828.67|429
1677612600000|2023-02-28 19:30:00|1829.42|1829.12|1829.98|1829.48|1830.2|1829.83|1829.3|1828.97|536
1677612900000|2023-02-28 19:35:00|1829.97|1829.47|1829.64|1829.34|1830.07|1829.71|1829.42|1829.04|575
1677613200000|2023-02-28 19:40:00|1829.53|1829.23|1830.05|1829.75|1830.15|1829.75|1829.32|1828.95|607
1677613500000|2023-02-28 19:45:00|1830.04|1829.74|1830.07|1829.77|1830.68|1830.28|1830.04|1829.63|505
1677613800000|2023-02-28 19:50:00|1830.08|1829.78|1829.77|1829.47|1830.3|1829.91|1829.68|1829.22|530
1677614100000|2023-02-28 19:55:00|1829.87|1829.37|1829.2|1828.9|1829.96|1829.59|1829.08|1828.7|665
1677614400000|2023-02-28 20:00:00|1829.19|1828.89|1829.22|1828.92|1829.64|1829.25|1828.6|1828.28|707
1677614700000|2023-02-28 20:05:00|1829.18|1828.88|1828.96|1828.66|1829.56|1829.16|1828.83|1828.44|530
1677615000000|2023-02-28 20:10:00|1828.95|1828.65|1828.77|1828.27|1829.01|1828.71|1828.18|1827.88|521
1677615300000|2023-02-28 20:15:00|1828.76|1828.26|1828.17|1827.87|1828.92|1828.49|1828.12|1827.73|564
1677615600000|2023-02-28 20:20:00|1828.16|1827.86|1827.77|1827.27|1828.29|1827.89|1827.46|1827.1|549
1677615900000|2023-02-28 20:25:00|1827.76|1827.26|1827.81|1827.31|1827.91|1827.51|1827.24|1826.85|620
1677616200000|2023-02-28 20:30:00|1827.74|1827.44|1827.92|1827.62|1828.11|1827.77|1827.21|1826.83|686
1677616500000|2023-02-28 20:35:00|1827.91|1827.61|1827.86|1827.56|1828.11|1827.78|1827.54|1827.15|608
1677616800000|2023-02-28 20:40:00|1827.95|1827.45|1827.69|1827.39|1828.07|1827.69|1827.67|1827.29|697
1677617100000|2023-02-28 20:45:00|1827.7|1827.4|1827.63|1827.33|1827.82|1827.46|1827.46|1827.08|706
1677617400000|2023-02-28 20:50:00|1827.6|1827.3|1827.32|1827.02|1828.15|1827.77|1827.31|1826.92|754
1677617700000|2023-02-28 20:55:00|1827.39|1827.09|1826.64|1826.34|1827.39|1827.09|1826.46|1826.15|1120
1677618000000|2023-02-28 21:00:00|1826.52|1826.22|1827.39|1826.89|1827.57|1827.2|1826.51|1826.21|753
1677618300000|2023-02-28 21:05:00|1827.41|1826.91|1827.26|1826.76|1827.68|1827.2|1826.94|1826.53|408
1677618600000|2023-02-28 21:10:00|1827.22|1826.72|1826.94|1826.44|1827.23|1826.83|1826.53|1826.15|340
1677618900000|2023-02-28 21:15:00|1826.95|1826.45|1827.17|1826.67|1827.21|1826.71|1826.62|1826.12|306
1677619200000|2023-02-28 21:20:00|1827.18|1826.68|1827.39|1826.89|1827.41|1827.03|1827.14|1826.64|228
1677619500000|2023-02-28 21:25:00|1827.36|1826.86|1827.4|1827.1|1827.75|1827.38|1827.15|1826.65|281
1677619800000|2023-02-28 21:30:00|1827.5|1827|1827.64|1827.14|1827.72|1827.28|1827.25|1826.76|215
1677620100000|2023-02-28 21:35:00|1827.66|1827.16|1827.86|1827.36|1827.87|1827.38|1827.52|1827.07|131
1677620400000|2023-02-28 21:40:00|1827.85|1827.35|1827.56|1827.06|1827.87|1827.38|1827.48|1827|184
1677620700000|2023-02-28 21:45:00|1827.61|1827.11|1827.49|1826.99|1827.69|1827.19|1827.39|1826.89|172
1677621000000|2023-02-28 21:50:00|1827.54|1827.04|1827.47|1826.97|1827.61|1827.2|1827.29|1826.87|198
1677621300000|2023-02-28 21:55:00|1827.45|1826.95|1827.26|1826.76|1829.9|1827.01|1826.63|1822.91|234
1677625200000|2023-02-28 23:00:00|1827.03|1826.53|1827.22|1826.72|1827.29|1826.93|1826.63|1826.21|152
1677625500000|2023-02-28 23:05:00|1827.07|1826.77|1827.5|1827|1827.7|1827.2|1827.05|1826.69|132
1677625800000|2023-02-28 23:10:00|1827.49|1826.99|1827.59|1827.09|1827.68|1827.18|1827.3|1826.84|103
1677626100000|2023-02-28 23:15:00|1827.58|1827.08|1827.39|1827.09|1827.7|1827.26|1827.39|1826.91|106
1677626400000|2023-02-28 23:20:00|1827.38|1827.08|1827.24|1826.94|1827.49|1827.16|1826.91|1826.51|147
1677626700000|2023-02-28 23:25:00|1827.12|1826.82|1826.92|1826.62|1827.21|1826.83|1826.82|1826.41|198
1677627000000|2023-02-28 23:30:00|1826.93|1826.63|1826.53|1826.23|1827.22|1826.83|1826.53|1826.15|174
1677627300000|2023-02-28 23:35:00|1826.63|1826.13|1826.76|1826.46|1826.96|1826.61|1826.49|1826.13|166
1677627600000|2023-02-28 23:40:00|1826.74|1826.44|1826.37|1826.07|1826.98|1826.6|1826.28|1825.89|209
1677627900000|2023-02-28 23:45:00|1826.38|1826.08|1826.47|1826.17|1826.66|1826.28|1826.09|1825.72|290
1677628200000|2023-02-28 23:50:00|1826.37|1826.07|1826.08|1825.78|1826.58|1826.18|1826.07|1825.77|109
1677628500000|2023-02-28 23:55:00|1826.07|1825.77|1825.89|1825.39|1826.24|1825.83|1825.63|1825.24|196
1677628800000|2023-03-01 00:00:00|1825.9|1825.4|1825.84|1825.34|1825.9|1825.44|1825.03|1824.66|482
1677629100000|2023-03-01 00:05:00|1825.85|1825.35|1825.81|1825.31|1825.95|1825.55|1825.33|1825.01|384
1677629400000|2023-03-01 00:10:00|1825.71|1825.41|1825.26|1824.96|1825.82|1825.41|1824.93|1824.55|400
1677629700000|2023-03-01 00:15:00|1825.36|1824.86|1825.01|1824.51|1825.52|1825.16|1824.68|1824.3|405
1677630000000|2023-03-01 00:20:00|1825.02|1824.52|1824.58|1824.28|1825.14|1824.81|1824.58|1824.27|369
1677630300000|2023-03-01 00:25:00|1824.65|1824.35|1824.92|1824.42|1825.09|1824.68|1824.65|1824.25|232
1677630600000|2023-03-01 00:30:00|1824.91|1824.41|1824.83|1824.33|1825.91|1825.61|1824.63|1824.25|834
1677630900000|2023-03-01 00:35:00|1824.85|1824.35|1824.77|1824.47|1825.23|1824.83|1824.6|1824.21|435
1677631200000|2023-03-01 00:40:00|1824.86|1824.36|1824.62|1824.12|1825.01|1824.67|1824.47|1824.1|438
1677631500000|2023-03-01 00:45:00|1824.63|1824.13|1824.2|1823.7|1824.86|1824.47|1824.06|1823.69|331
1677631800000|2023-03-01 00:50:00|1824.05|1823.75|1823.73|1823.23|1824.33|1823.96|1823.54|1823.2|520
1677632100000|2023-03-01 00:55:00|1823.59|1823.29|1823.78|1823.28|1823.94|1823.53|1823.27|1822.88|528
1677632400000|2023-03-01 01:00:00|1823.79|1823.29|1824.36|1823.86|1824.68|1824.35|1823.49|1823.12|671
1677632700000|2023-03-01 01:05:00|1824.35|1823.85|1824.28|1823.98|1825.06|1824.68|1824.18|1823.8|529
1677633000000|2023-03-01 01:10:00|1824.26|1823.96|1825.06|1824.76|1825.41|1825.01|1824.24|1823.88|502
1677633300000|2023-03-01 01:15:00|1825.1|1824.8|1824.89|1824.59|1825.41|1825.02|1824.66|1824.24|518
1677633600000|2023-03-01 01:20:00|1824.99|1824.49|1825.21|1824.91|1825.62|1825.21|1824.8|1824.41|478
1677633900000|2023-03-01 01:25:00|1825.22|1824.92|1825.36|1824.86|1825.56|1825.15|1825.06|1824.7|482
1677634200000|2023-03-01 01:30:00|1825.27|1824.97|1826.63|1826.13|1827.06|1826.68|1825.04|1824.71|896
1677634500000|2023-03-01 01:35:00|1826.43|1826.08|1826.63|1826.33|1826.85|1826.46|1825.36|1824.98|683
1677634800000|2023-03-01 01:40:00|1826.6|1826.3|1826.56|1826.26|1827.39|1827.05|1826.04|1825.68|692
1677635100000|2023-03-01 01:45:00|1826.57|1826.27|1827.97|1827.47|1827.97|1827.59|1826.51|1826.13|693
1677635400000|2023-03-01 01:50:00|1827.96|1827.46|1829.42|1828.92|1829.52|1829.14|1827.3|1826.99|728
1677635700000|2023-03-01 01:55:00|1829.44|1828.94|1829.34|1829.04|1829.76|1829.41|1829.09|1828.69|618
1677636000000|2023-03-01 02:00:00|1829.33|1829.03|1828.05|1827.75|1829.41|1829.11|1827.82|1827.39|568
1677636300000|2023-03-01 02:05:00|1828.09|1827.79|1828.48|1828.18|1828.89|1828.54|1828.09|1827.71|430
1677636600000|2023-03-01 02:10:00|1828.57|1828.07|1829.09|1828.59|1829.51|1829.09|1828.47|1828.07|550
1677636900000|2023-03-01 02:15:00|1829|1828.7|1829.46|1828.96|1829.46|1829.11|1828.75|1828.31|433
1677637200000|2023-03-01 02:20:00|1829.44|1828.94|1828.99|1828.69|1829.45|1829.06|1828.76|1828.37|349
1677637500000|2023-03-01 02:25:00|1828.9|1828.6|1829.04|1828.54|1829.61|1829.22|1828.88|1828.45|336
1677637800000|2023-03-01 02:30:00|1829.05|1828.55|1828.83|1828.53|1829.27|1828.95|1827.66|1827.35|716
1677638100000|2023-03-01 02:35:00|1828.81|1828.51|1828.19|1827.69|1829|1828.62|1827.79|1827.45|451
1677638400000|2023-03-01 02:40:00|1828.2|1827.7|1828.69|1828.19|1828.82|1828.44|1828.05|1827.62|414
1677638700000|2023-03-01 02:45:00|1828.68|1828.18|1828.14|1827.64|1828.8|1828.45|1827.97|1827.61|359
1677639000000|2023-03-01 02:50:00|1828.13|1827.63|1827.84|1827.34|1828.14|1827.74|1827.73|1827.33|359
1677639300000|2023-03-01 02:55:00|1827.74|1827.44|1828|1827.7|1828.13|1827.74|1827.66|1827.26|430
1677639600000|2023-03-01 03:00:00|1828.02|1827.72|1828.6|1828.3|1828.8|1828.46|1827.71|1827.32|432
1677639900000|2023-03-01 03:05:00|1828.67|1828.17|1829.1|1828.6|1829.23|1828.84|1828.47|1828.08|464
1677640200000|2023-03-01 03:10:00|1828.9|1828.61|1829.38|1828.88|1829.62|1829.22|1828.78|1828.42|377
1677640500000|2023-03-01 03:15:00|1829.39|1828.89|1829.33|1828.83|1829.84|1829.46|1829.15|1828.69|450
1677640800000|2023-03-01 03:20:00|1829.32|1828.82|1830.75|1830.25|1830.88|1830.38|1829.14|1828.71|588
1677641100000|2023-03-01 03:25:00|1830.72|1830.22|1830.5|1830|1831.13|1830.77|1830.3|1829.96|507
1677641400000|2023-03-01 03:30:00|1830.42|1830.12|1830.3|1829.8|1831.42|1831.12|1830.06|1829.71|731
1677641700000|2023-03-01 03:35:00|1830.31|1829.81|1830.04|1829.74|1830.48|1829.98|1829.86|1829.38|308
1677642000000|2023-03-01 03:40:00|1830.09|1829.79|1830.54|1830.04|1830.72|1830.26|1830.07|1829.67|309
1677642300000|2023-03-01 03:45:00|1830.55|1830.05|1830.83|1830.33|1831.2|1830.7|1830.55|1830.05|421
1677642600000|2023-03-01 03:50:00|1830.84|1830.34|1831.08|1830.58|1831.31|1831|1830.6|1830.15|317
1677642900000|2023-03-01 03:55:00|1831.09|1830.59|1831.3|1830.8|1831.34|1830.91|1830.82|1830.38|331
1677643200000|2023-03-01 04:00:00|1831.29|1830.79|1831.05|1830.75|1831.89|1831.48|1831.01|1830.7|422
1677643500000|2023-03-01 04:05:00|1831.16|1830.66|1830.71|1830.41|1831.21|1830.83|1830.71|1830.27|242
1677643800000|2023-03-01 04:10:00|1830.8|1830.3|1830.93|1830.43|1830.97|1830.57|1830.37|1829.97|188
1677644100000|2023-03-01 04:15:00|1830.97|1830.47|1830.82|1830.32|1831.01|1830.59|1830.57|1830.17|258
1677644400000|2023-03-01 04:20:00|1830.83|1830.33|1830.95|1830.45|1831.18|1830.78|1830.51|1830.14|306
1677644700000|2023-03-01 04:25:00|1830.98|1830.48|1830.69|1830.39|1831.24|1830.86|1830.67|1830.28|221
1677645000000|2023-03-01 04:30:00|1830.68|1830.38|1831.39|1830.89|1831.46|1831.07|1830.54|1830.23|282
1677645300000|2023-03-01 04:35:00|1831.38|1830.88|1831.56|1831.26|1831.85|1831.46|1831.2|1830.8|320
1677645600000|2023-03-01 04:40:00|1831.57|1831.27|1830.59|1830.09|1831.91|1831.61|1830.4|1830.09|316
1677645900000|2023-03-01 04:45:00|1830.46|1830.16|1830.85|1830.55|1830.89|1830.57|1830.45|1830.08|244
1677646200000|2023-03-01 04:50:00|1830.84|1830.54|1830.48|1829.98|1830.99|1830.66|1830.23|1829.79|276
1677646500000|2023-03-01 04:55:00|1830.47|1829.97|1830.38|1829.88|1830.5|1830.1|1830.16|1829.78|218
1677646800000|2023-03-01 05:00:00|1830.39|1829.89|1830.85|1830.35|1831.24|1830.88|1830.15|1829.85|574
1677647100000|2023-03-01 05:05:00|1830.87|1830.37|1830.57|1830.07|1830.91|1830.47|1830.35|1829.93|414
1677647400000|2023-03-01 05:10:00|1830.6|1830.1|1831.7|1831.2|1831.76|1831.35|1830.5|1830.1|421
1677647700000|2023-03-01 05:15:00|1831.75|1831.25|1831.95|1831.45|1832.83|1832.45|1831.65|1831.24|564
1677648000000|2023-03-01 05:20:00|1831.94|1831.44|1832.52|1832.02|1832.53|1832.14|1831.28|1830.94|388
1677648300000|2023-03-01 05:25:00|1832.51|1832.01|1832.67|1832.37|1832.88|1832.46|1832.14|1831.74|338
1677648600000|2023-03-01 05:30:00|1832.68|1832.38|1831.47|1831.17|1833.01|1832.59|1831.31|1830.92|644
1677648900000|2023-03-01 05:35:00|1831.46|1831.16|1832.02|1831.72|1832.18|1831.82|1831.46|1831.02|379
1677649200000|2023-03-01 05:40:00|1832.01|1831.71|1831.34|1831.04|1832.26|1831.87|1831.26|1830.87|325
1677649500000|2023-03-01 05:45:00|1831.37|1831.07|1831.52|1831.02|1831.61|1831.24|1831.15|1830.83|405
1677649800000|2023-03-01 05:50:00|1831.4|1831.1|1831.51|1831.01|1832.06|1831.68|1831.36|1830.96|371
1677650100000|2023-03-01 05:55:00|1831.35|1831.05|1831.42|1830.92|1831.74|1831.36|1831.02|1830.72|360
1677650400000|2023-03-01 06:00:00|1831.43|1830.93|1831.82|1831.52|1831.91|1831.52|1831.2|1830.87|438
1677650700000|2023-03-01 06:05:00|1831.83|1831.53|1832.35|1831.85|1832.35|1831.97|1831.76|1831.33|326
1677651000000|2023-03-01 06:10:00|1832.37|1831.87|1833.02|1832.52|1833.1|1832.72|1832.2|1831.86|423
1677651300000|2023-03-01 06:15:00|1833.03|1832.53|1832.41|1832.11|1833.88|1833.48|1832.41|1832.11|485
1677651600000|2023-03-01 06:20:00|1832.46|1832.16|1833.47|1832.97|1833.5|1833.18|1832.08|1831.68|462
1677651900000|2023-03-01 06:25:00|1833.52|1833.22|1833.94|1833.64|1834.05|1833.72|1833.04|1832.65|510
1677652200000|2023-03-01 06:30:00|1833.93|1833.63|1835.07|1834.57|1835.4|1835.07|1833.88|1833.48|694
1677652500000|2023-03-01 06:35:00|1835.09|1834.77|1834.49|1833.99|1835.23|1834.86|1833.84|1833.44|742
1677652800000|2023-03-01 06:40:00|1834.36|1834.06|1834.98|1834.48|1835.38|1835.02|1834.33|1833.98|536
1677653100000|2023-03-01 06:45:00|1834.97|1834.47|1836.23|1835.93|1836.81|1836.45|1834.77|1834.36|725
1677653400000|2023-03-01 06:50:00|1836.22|1835.92|1836.53|1836.03|1836.85|1836.44|1836.12|1835.73|666
1677653700000|2023-03-01 06:55:00|1836.54|1836.04|1835.1|1834.6|1837.07|1836.65|1834.93|1834.54|528
1677654000000|2023-03-01 07:00:00|1835.08|1834.58|1834.81|1834.31|1835.83|1835.34|1834.7|1834.24|541
1677654300000|2023-03-01 07:05:00|1834.8|1834.3|1835.24|1834.74|1835.87|1835.47|1834.51|1834.09|588
1677654600000|2023-03-01 07:10:00|1835.22|1834.72|1834.73|1834.23|1835.88|1835.44|1834.52|1834.12|516
1677654900000|2023-03-01 07:15:00|1834.79|1834.29|1835.14|1834.64|1835.26|1834.85|1834.62|1834.24|579
1677655200000|2023-03-01 07:20:00|1835.15|1834.65|1834.75|1834.25|1835.35|1834.92|1834.03|1833.61|508
1677655500000|2023-03-01 07:25:00|1834.74|1834.24|1834.56|1834.26|1835.85|1835.42|1834.55|1834.13|581
1677655800000|2023-03-01 07:30:00|1834.58|1834.28|1832.69|1832.39|1834.74|1834.39|1832.09|1831.59|744
1677656100000|2023-03-01 07:35:00|1832.63|1832.33|1832.08|1831.78|1833.04|1832.66|1831.57|1831.15|922
1677656400000|2023-03-01 07:40:00|1832.34|1832.04|1834.35|1834.05|1834.39|1834.08|1832.27|1831.9|631
1677656700000|2023-03-01 07:45:00|1834.36|1834.06|1834.02|1833.72|1834.58|1834.28|1833.87|1833.53|692
1677657000000|2023-03-01 07:50:00|1834.03|1833.73|1835.15|1834.65|1835.78|1835.39|1833.87|1833.53|814
1677657300000|2023-03-01 07:55:00|1835.16|1834.66|1835.87|1835.37|1836.34|1835.93|1834.74|1834.38|1094
1677657600000|2023-03-01 08:00:00|1835.88|1835.38|1833.16|1832.66|1836.04|1835.68|1832.77|1832.38|1158
1677657900000|2023-03-01 08:05:00|1833.06|1832.76|1833.47|1832.97|1834|1833.62|1832.66|1832.29|941
1677658200000|2023-03-01 08:10:00|1833.35|1833.05|1834.64|1834.34|1834.84|1834.48|1833.3|1832.87|897
1677658500000|2023-03-01 08:15:00|1834.62|1834.32|1833.69|1833.39|1835.01|1834.64|1833.24|1832.87|898
1677658800000|2023-03-01 08:20:00|1833.7|1833.4|1834.52|1834.02|1834.58|1834.17|1833.25|1832.9|804
1677659100000|2023-03-01 08:25:00|1834.54|1834.04|1833.87|1833.57|1835.04|1834.65|1833.75|1833.38|808
1677659400000|2023-03-01 08:30:00|1833.86|1833.56|1835|1834.7|1835.18|1834.8|1833.76|1833.36|759
1677659700000|2023-03-01 08:35:00|1835.01|1834.71|1834.46|1833.96|1835.12|1834.73|1833.85|1833.55|789
1677660000000|2023-03-01 08:40:00|1834.39|1834.09|1834.17|1833.87|1834.73|1834.33|1833.58|1833.19|790
1677660300000|2023-03-01 08:45:00|1834.16|1833.86|1833.94|1833.44|1834.52|1834.15|1833.27|1832.92|699
1677660600000|2023-03-01 08:50:00|1833.83|1833.53|1835.33|1835.03|1835.53|1835.1|1833.7|1833.37|665
1677660900000|2023-03-01 08:55:00|1835.32|1835.02|1836.07|1835.77|1836.22|1835.8|1835.1|1834.68|694
1677661200000|2023-03-01 09:00:00|1836.08|1835.78|1837.43|1837.13|1838.22|1837.92|1835.8|1835.49|1052
1677661500000|2023-03-01 09:05:00|1837.44|1837.14|1835.57|1835.27|1837.64|1837.28|1835.17|1834.77|751
1677661800000|2023-03-01 09:10:00|1835.67|1835.17|1833.59|1833.29|1836.05|1835.69|1833.38|1833.07|781
1677662100000|2023-03-01 09:15:00|1833.6|1833.3|1831.62|1831.32|1833.69|1833.39|1831.4|1831.07|844
1677662400000|2023-03-01 09:20:00|1831.72|1831.22|1831.37|1831.07|1831.78|1831.48|1830.58|1830.28|692
1677662700000|2023-03-01 09:25:00|1831.35|1831.05|1832.22|1831.72|1832.54|1832.16|1831.3|1831|631
1677663000000|2023-03-01 09:30:00|1832.23|1831.73|1833.06|1832.76|1833.41|1833.02|1831.88|1831.48|586
1677663300000|2023-03-01 09:35:00|1833.05|1832.75|1833.41|1832.91|1833.84|1833.44|1832.98|1832.54|556
1677663600000|2023-03-01 09:40:00|1833.4|1832.9|1832.26|1831.96|1833.4|1832.96|1832.13|1831.8|583
1677663900000|2023-03-01 09:45:00|1832.36|1831.86|1831.8|1831.3|1832.36|1831.97|1831.31|1830.92|601
1677664200000|2023-03-01 09:50:00|1831.81|1831.31|1831.89|1831.59|1832.41|1832.01|1831.63|1831.24|432
1677664500000|2023-03-01 09:55:00|1831.93|1831.63|1832.02|1831.52|1832.7|1832.3|1831.83|1831.43|582
1677664800000|2023-03-01 10:00:00|1831.94|1831.64|1832.1|1831.8|1832.59|1832.2|1831.48|1831.18|584
1677665100000|2023-03-01 10:05:00|1832.11|1831.81|1831.88|1831.58|1832.79|1832.41|1831.01|1830.67|750
1677665400000|2023-03-01 10:10:00|1831.91|1831.61|1832.09|1831.79|1833.44|1833.08|1831.91|1831.61|892
1677665700000|2023-03-01 10:15:00|1832.1|1831.8|1832.99|1832.49|1833.22|1832.84|1831.91|1831.56|548
1677666000000|2023-03-01 10:20:00|1832.88|1832.58|1833.03|1832.73|1833.31|1833.01|1832.48|1832.11|569
1677666300000|2023-03-01 10:25:00|1833.02|1832.72|1833.2|1832.9|1833.36|1833.06|1832.88|1832.49|496
1677666600000|2023-03-01 10:30:00|1833.21|1832.91|1831.81|1831.51|1834.01|1833.66|1831.71|1831.36|688
1677666900000|2023-03-01 10:35:00|1831.79|1831.49|1832.67|1832.37|1833.41|1833.07|1831.56|1831.17|611
1677667200000|2023-03-01 10:40:00|1832.62|1832.32|1832.76|1832.26|1833.46|1833.07|1832.48|1832.08|451
1677667500000|2023-03-01 10:45:00|1832.61|1832.31|1832.59|1832.29|1833.09|1832.67|1832.29|1831.95|544
1677667800000|2023-03-01 10:50:00|1832.61|1832.31|1833.28|1832.78|1833.42|1833.03|1832.33|1831.94|513
1677668100000|2023-03-01 10:55:00|1833.26|1832.76|1835.18|1834.68|1835.29|1834.87|1833.26|1832.76|720
1677668400000|2023-03-01 11:00:00|1835.19|1834.69|1835.84|1835.34|1836.03|1835.7|1834.83|1834.48|720
1677668700000|2023-03-01 11:05:00|1835.76|1835.46|1836.36|1835.86|1836.37|1836.01|1835.63|1835.25|620
1677669000000|2023-03-01 11:10:00|1836.29|1835.99|1836.01|1835.71|1836.53|1836.2|1835.63|1835.24|632
1677669300000|2023-03-01 11:15:00|1836.04|1835.74|1836.23|1835.93|1836.93|1836.6|1835.53|1835.13|542
1677669600000|2023-03-01 11:20:00|1836.22|1835.92|1837.51|1837.21|1837.56|1837.21|1836.17|1835.74|616
1677669900000|2023-03-01 11:25:00|1837.52|1837.22|1838.18|1837.68|1838.18|1837.8|1837.13|1836.78|686
1677670200000|2023-03-01 11:30:00|1838.17|1837.67|1838.47|1837.97|1838.78|1838.45|1837.56|1837.23|568
1677670500000|2023-03-01 11:35:00|1838.33|1838.03|1836.67|1836.37|1838.33|1838.03|1836.32|1836.02|683
1677670800000|2023-03-01 11:40:00|1836.68|1836.38|1836.93|1836.43|1837.44|1837.14|1836.42|1836.1|527
1677671100000|2023-03-01 11:45:00|1836.79|1836.49|1836.38|1835.88|1837.28|1836.97|1836.16|1835.8|563
1677671400000|2023-03-01 11:50:00|1836.39|1835.89|1835.5|1835.2|1836.66|1836.3|1834.65|1834.28|736
1677671700000|2023-03-01 11:55:00|1835.49|1835.19|1835.61|1835.11|1835.95|1835.6|1835.11|1834.77|585
1677672000000|2023-03-01 12:00:00|1835.62|1835.12|1835.68|1835.38|1836.29|1835.9|1834.68|1834.28|698
1677672300000|2023-03-01 12:05:00|1835.69|1835.39|1836.67|1836.37|1836.72|1836.42|1835.27|1834.89|477
1677672600000|2023-03-01 12:10:00|1836.68|1836.38|1836.42|1836.12|1837.28|1836.89|1835.58|1835.21|549
1677672900000|2023-03-01 12:15:00|1836.41|1836.11|1837.19|1836.89|1837.36|1836.96|1836.27|1835.89|598
1677673200000|2023-03-01 12:20:00|1837.18|1836.88|1838.08|1837.78|1838.64|1838.3|1837.16|1836.77|580
1677673500000|2023-03-01 12:25:00|1838.09|1837.79|1838.35|1838.05|1838.67|1838.3|1837.44|1837.14|583
1677673800000|2023-03-01 12:30:00|1838.36|1838.06|1838.48|1838.18|1839.07|1838.7|1837.98|1837.68|569
1677674100000|2023-03-01 12:35:00|1838.49|1838.19|1838.51|1838.21|1838.58|1838.28|1837.5|1837.2|498
1677674400000|2023-03-01 12:40:00|1838.53|1838.23|1839.31|1839.01|1839.85|1839.5|1838.53|1838.23|758
1677674700000|2023-03-01 12:45:00|1839.29|1838.99|1839.06|1838.56|1839.55|1839.16|1838.74|1838.34|494
1677675000000|2023-03-01 12:50:00|1839.05|1838.55|1839.07|1838.77|1839.35|1839.05|1838.24|1837.85|498
1677675300000|2023-03-01 12:55:00|1839.09|1838.79|1840.78|1840.48|1840.88|1840.49|1838.91|1838.52|564
1677675600000|2023-03-01 13:00:00|1840.79|1840.49|1839.56|1839.26|1841.9|1841.56|1839.47|1839.09|1202
1677675900000|2023-03-01 13:05:00|1839.55|1839.25|1837.53|1837.03|1840.01|1839.71|1837.19|1836.83|998
1677676200000|2023-03-01 13:10:00|1837.39|1837.09|1837.48|1837.18|1837.94|1837.61|1836.04|1835.74|903
1677676500000|2023-03-01 13:15:00|1837.49|1837.19|1837.17|1836.87|1838.46|1838.16|1836.47|1836.13|729
1677676800000|2023-03-01 13:20:00|1837.01|1836.71|1837.76|1837.46|1838.38|1838.03|1836.75|1836.45|984
1677677100000|2023-03-01 13:25:00|1837.73|1837.43|1837.16|1836.86|1838.57|1838.27|1837.16|1836.86|1081
1677677400000|2023-03-01 13:30:00|1837.1|1836.8|1835.3|1835|1837.3|1836.93|1835.02|1834.72|1019
1677677700000|2023-03-01 13:35:00|1835.29|1834.99|1836.01|1835.51|1836.47|1836.1|1835.29|1834.96|924
1677678000000|2023-03-01 13:40:00|1836.02|1835.52|1834.51|1834.21|1836.25|1835.85|1834.07|1833.76|817
1677678300000|2023-03-01 13:45:00|1834.5|1834.2|1835.37|1835.07|1835.8|1835.43|1834.47|1834.07|821
1677678600000|2023-03-01 13:50:00|1835.33|1835.03|1837.13|1836.63|1837.18|1836.88|1834.74|1834.38|874
1677678900000|2023-03-01 13:55:00|1837.02|1836.72|1837.55|1837.05|1837.85|1837.48|1835.96|1835.57|764
1677679200000|2023-03-01 14:00:00|1837.56|1837.06|1838.61|1838.31|1838.9|1838.55|1837.07|1836.76|921
1677679500000|2023-03-01 14:05:00|1838.6|1838.3|1838.79|1838.29|1838.9|1838.6|1837.47|1837.1|955
1677679800000|2023-03-01 14:10:00|1838.77|1838.27|1837.82|1837.52|1838.79|1838.38|1837.32|1836.94|771
1677680100000|2023-03-01 14:15:00|1837.92|1837.42|1837.61|1837.31|1838.22|1837.87|1837.12|1836.71|789
1677680400000|2023-03-01 14:20:00|1837.62|1837.32|1839.24|1838.94|1839.43|1839.09|1837.62|1837.22|786
1677680700000|2023-03-01 14:25:00|1839.23|1838.93|1838.89|1838.59|1839.28|1838.98|1837.8|1837.5|1159
1677681000000|2023-03-01 14:30:00|1838.95|1838.65|1840.17|1839.87|1840.38|1840.08|1838.64|1838.34|1327
1677681300000|2023-03-01 14:35:00|1840.19|1839.89|1842.12|1841.82|1842.18|1841.88|1840.09|1839.71|1389
1677681600000|2023-03-01 14:40:00|1842.16|1841.86|1841.18|1840.68|1842.19|1841.89|1840.59|1840.18|1143
1677681900000|2023-03-01 14:45:00|1841.19|1840.69|1841.82|1841.52|1842.69|1842.25|1840.71|1840.34|1426
1677682200000|2023-03-01 14:50:00|1841.83|1841.53|1841.32|1841.02|1842.46|1842.12|1840.07|1839.76|1323
1677682500000|2023-03-01 14:55:00|1841.39|1841.09|1842.74|1842.24|1844.78|1844.4|1841.37|1841.07|1430
1677682800000|2023-03-01 15:00:00|1842.66|1842.16|1840.66|1840.36|1844.79|1844.49|1839.9|1839.4|1952
1677683100000|2023-03-01 15:05:00|1840.63|1840.33|1836.33|1836.03|1840.63|1840.33|1835.89|1835.59|1858
1677683400000|2023-03-01 15:10:00|1836.38|1836.08|1835.77|1835.27|1836.43|1836.13|1833.67|1833.31|1667
1677683700000|2023-03-01 15:15:00|1835.73|1835.23|1839.36|1839.06|1839.46|1839.16|1834.7|1834.37|1608
1677684000000|2023-03-01 15:20:00|1839.35|1839.05|1838.7|1838.2|1840.79|1840.4|1838.01|1837.65|1487
1677684300000|2023-03-01 15:25:00|1838.53|1838.23|1838.48|1838.18|1839.77|1839.37|1837.13|1836.76|1341
1677684600000|2023-03-01 15:30:00|1838.39|1838.09|1839.39|1839.09|1839.68|1839.37|1837.56|1837.18|1290
1677684900000|2023-03-01 15:35:00|1839.4|1839.1|1840.87|1840.57|1842.12|1841.75|1839.18|1838.88|1434
1677685200000|2023-03-01 15:40:00|1840.86|1840.56|1841.86|1841.36|1843.32|1842.93|1840.86|1840.56|1285
1677685500000|2023-03-01 15:45:00|1841.92|1841.42|1842.06|1841.76|1842.78|1842.4|1841.29|1840.92|1319
1677685800000|2023-03-01 15:50:00|1842.07|1841.77|1839.87|1839.57|1842.34|1841.98|1839.85|1839.55|1135
1677686100000|2023-03-01 15:55:00|1839.88|1839.58|1842.27|1841.97|1842.59|1842.27|1838.4|1838.1|1143
1677686400000|2023-03-01 16:00:00|1842.26|1841.96|1839.69|1839.39|1842.43|1842.13|1839.3|1838.91|1082
1677686700000|2023-03-01 16:05:00|1839.61|1839.31|1838.99|1838.69|1840.18|1839.88|1838.09|1837.79|1104
1677687000000|2023-03-01 16:10:00|1839|1838.7|1838.74|1838.44|1839.63|1839.29|1838.47|1838.05|1103
1677687300000|2023-03-01 16:15:00|1838.78|1838.48|1838.66|1838.36|1839.88|1839.53|1838.46|1838.13|1107
1677687600000|2023-03-01 16:20:00|1838.67|1838.37|1838.62|1838.12|1839.13|1838.73|1837.55|1837.21|958
1677687900000|2023-03-01 16:25:00|1838.52|1838.22|1838.04|1837.74|1838.93|1838.63|1837.76|1837.45|961
1677688200000|2023-03-01 16:30:00|1837.99|1837.69|1837.73|1837.43|1838.76|1838.42|1837.33|1836.93|1009
1677688500000|2023-03-01 16:35:00|1837.67|1837.37|1837.97|1837.67|1838.3|1837.9|1837.22|1836.9|850
1677688800000|2023-03-01 16:40:00|1838.03|1837.73|1838.29|1837.99|1839.48|1839.18|1838|1837.61|850
1677689100000|2023-03-01 16:45:00|1838.28|1837.98|1840.85|1840.55|1841.39|1841.06|1838.19|1837.89|978
1677689400000|2023-03-01 16:50:00|1840.83|1840.53|1841.69|1841.19|1842.1|1841.71|1840.56|1840.16|1050
1677689700000|2023-03-01 16:55:00|1841.71|1841.21|1841.67|1841.37|1842.46|1842.13|1841.31|1840.92|886
1677690000000|2023-03-01 17:00:00|1841.66|1841.36|1841.03|1840.53|1841.83|1841.53|1840.66|1840.26|758
1677690300000|2023-03-01 17:05:00|1841.04|1840.54|1841.4|1841.1|1841.88|1841.58|1840.66|1840.31|745
1677690600000|2023-03-01 17:10:00|1841.39|1841.09|1840.1|1839.8|1841.89|1841.49|1839.77|1839.38|985
1677690900000|2023-03-01 17:15:00|1840.11|1839.81|1839.37|1839.07|1840.58|1840.23|1839.37|1838.98|810
1677691200000|2023-03-01 17:20:00|1839.35|1839.05|1838.1|1837.8|1839.5|1839.13|1837.89|1837.5|794
1677691500000|2023-03-01 17:25:00|1838.05|1837.75|1837.19|1836.89|1838.41|1838.02|1837.08|1836.72|827
1677691800000|2023-03-01 17:30:00|1837.18|1836.88|1837.79|1837.49|1838.11|1837.73|1836.85|1836.52|646
1677692100000|2023-03-01 17:35:00|1837.81|1837.51|1837.78|1837.48|1838.27|1837.9|1837.38|1837.07|637
1677692400000|2023-03-01 17:40:00|1837.79|1837.49|1838.62|1838.32|1838.84|1838.51|1837.75|1837.34|607
1677692700000|2023-03-01 17:45:00|1838.75|1838.25|1838.06|1837.76|1839.06|1838.68|1837.92|1837.52|614
1677693000000|2023-03-01 17:50:00|1837.92|1837.62|1837.58|1837.28|1838.13|1837.73|1837.38|1837.02|612
1677693300000|2023-03-01 17:55:00|1837.52|1837.22|1837.41|1837.11|1837.79|1837.39|1837.01|1836.66|692
1677693600000|2023-03-01 18:00:00|1837.42|1837.12|1837.48|1837.18|1837.65|1837.23|1836.73|1836.39|695
1677693900000|2023-03-01 18:05:00|1837.49|1837.19|1837.59|1837.09|1838.08|1837.78|1837.24|1836.92|678
1677694200000|2023-03-01 18:10:00|1837.46|1837.16|1837.94|1837.64|1838.08|1837.73|1837.15|1836.76|609
1677694500000|2023-03-01 18:15:00|1837.97|1837.67|1838.46|1838.16|1838.54|1838.16|1837.91|1837.54|537
1677694800000|2023-03-01 18:20:00|1838.45|1838.15|1837.81|1837.51|1838.65|1838.33|1837.52|1837.15|603
1677695100000|2023-03-01 18:25:00|1837.8|1837.5|1838.73|1838.43|1838.8|1838.46|1837.53|1837.13|737
1677695400000|2023-03-01 18:30:00|1838.56|1838.26|1837.95|1837.45|1838.6|1838.3|1837.03|1836.73|577
1677695700000|2023-03-01 18:35:00|1837.94|1837.44|1839|1838.7|1839.42|1839.02|1837.82|1837.42|680
1677696000000|2023-03-01 18:40:00|1839.17|1838.67|1838.11|1837.81|1839.18|1838.85|1837.98|1837.6|602
1677696300000|2023-03-01 18:45:00|1838.1|1837.8|1838.72|1838.42|1838.82|1838.46|1837.48|1837.16|608
1677696600000|2023-03-01 18:50:00|1838.59|1838.29|1838.46|1838.16|1838.96|1838.6|1838.28|1837.9|485
1677696900000|2023-03-01 18:55:00|1838.44|1838.14|1838.67|1838.37|1838.86|1838.51|1838.18|1837.8|417
1677697200000|2023-03-01 19:00:00|1838.62|1838.32|1838.66|1838.16|1838.8|1838.41|1838.18|1837.83|475
1677697500000|2023-03-01 19:05:00|1838.65|1838.15|1838.35|1838.05|1839.21|1838.91|1838.23|1837.86|629
1677697800000|2023-03-01 19:10:00|1838.33|1838.03|1838.45|1838.15|1838.96|1838.65|1838.33|1838.03|530
1677698100000|2023-03-01 19:15:00|1838.46|1838.16|1837.96|1837.46|1838.53|1838.16|1837.63|1837.25|577
1677698400000|2023-03-01 19:20:00|1837.84|1837.54|1838.59|1838.29|1838.82|1838.46|1837.61|1837.23|566
1677698700000|2023-03-01 19:25:00|1838.6|1838.3|1838.57|1838.27|1838.85|1838.55|1838.14|1837.8|492
1677699000000|2023-03-01 19:30:00|1838.56|1838.26|1838.18|1837.68|1838.77|1838.37|1837.84|1837.51|398
1677699300000|2023-03-01 19:35:00|1838.17|1837.67|1838.48|1837.98|1838.8|1838.43|1838.07|1837.67|586
1677699600000|2023-03-01 19:40:00|1838.28|1837.92|1838.55|1838.25|1838.82|1838.42|1837.76|1837.41|534
1677699900000|2023-03-01 19:45:00|1838.57|1838.27|1838.68|1838.38|1839.06|1838.67|1838.44|1838.03|577
1677700200000|2023-03-01 19:50:00|1838.67|1838.37|1838.59|1838.29|1838.87|1838.57|1838.33|1837.97|506
1677700500000|2023-03-01 19:55:00|1838.62|1838.32|1838.5|1838.2|1838.9|1838.51|1838.39|1838.01|594
1677700800000|2023-03-01 20:00:00|1838.57|1838.27|1838.41|1838.11|1839.01|1838.63|1838.3|1837.91|621
1677701100000|2023-03-01 20:05:00|1838.38|1838.08|1838.56|1838.26|1838.74|1838.33|1837.59|1837.2|484
1677701400000|2023-03-01 20:10:00|1838.77|1838.47|1838.73|1838.23|1839.28|1838.93|1838.62|1838.23|518
1677701700000|2023-03-01 20:15:00|1838.72|1838.22|1838.32|1838.02|1838.83|1838.44|1838.11|1837.75|588
1677702000000|2023-03-01 20:20:00|1838.33|1838.03|1838.19|1837.69|1838.62|1838.28|1837.89|1837.52|432
1677702300000|2023-03-01 20:25:00|1838.09|1837.79|1838.45|1838.15|1838.84|1838.45|1838.09|1837.7|509
1677702600000|2023-03-01 20:30:00|1838.44|1838.14|1838|1837.5|1838.58|1838.19|1837.79|1837.4|527
1677702900000|2023-03-01 20:35:00|1837.93|1837.63|1837.41|1837.11|1838|1837.64|1837.38|1837.04|558
1677703200000|2023-03-01 20:40:00|1837.42|1837.12|1838.12|1837.82|1838.32|1837.91|1837.42|1837.12|587
1677703500000|2023-03-01 20:45:00|1838.16|1837.86|1837.51|1837.01|1838.36|1838|1837.39|1837.01|633
1677703800000|2023-03-01 20:50:00|1837.42|1837.12|1837.79|1837.49|1838.13|1837.76|1837.37|1837|643
1677704100000|2023-03-01 20:55:00|1837.8|1837.5|1837.54|1837.24|1838.3|1837.9|1837.22|1836.92|781
1677704400000|2023-03-01 21:00:00|1837.47|1837.17|1837.4|1836.9|1837.79|1837.4|1837.28|1836.9|388
1677704700000|2023-03-01 21:05:00|1837.41|1836.91|1837.81|1837.51|1837.97|1837.62|1837.4|1836.91|178
1677705000000|2023-03-01 21:10:00|1837.82|1837.52|1837.36|1837.06|1837.91|1837.56|1837.23|1836.86|202
1677705300000|2023-03-01 21:15:00|1837.37|1837.07|1837.2|1836.9|1837.6|1837.21|1837.14|1836.81|183
1677705600000|2023-03-01 21:20:00|1837.3|1836.8|1837.77|1837.47|1837.94|1837.58|1837.17|1836.77|142
1677705900000|2023-03-01 21:25:00|1837.76|1837.46|1837.48|1837.18|1837.97|1837.6|1837.48|1837.15|151
1677706200000|2023-03-01 21:30:00|1837.46|1837.16|1837.27|1836.97|1837.68|1837.27|1837.19|1836.84|127
1677706500000|2023-03-01 21:35:00|1837.28|1836.98|1837.35|1836.85|1837.39|1837|1837.2|1836.82|72
1677706800000|2023-03-01 21:40:00|1837.19|1836.89|1837.45|1836.95|1837.54|1837.14|1837.15|1836.78|105
1677707100000|2023-03-01 21:45:00|1837.46|1836.96|1837.22|1836.92|1837.56|1837.1|1837.22|1836.78|59
1677707400000|2023-03-01 21:50:00|1837.27|1836.77|1837.03|1836.53|1837.58|1837.12|1837.01|1836.51|104
1677707700000|2023-03-01 21:55:00|1837.08|1836.58|1836.85|1836.35|1837.14|1836.65|1836.61|1836.11|153
1677711600000|2023-03-01 23:00:00|1837.29|1836.79|1837.88|1837.38|1837.94|1837.44|1837.08|1836.69|254
1677711900000|2023-03-01 23:05:00|1837.82|1837.32|1838.25|1837.75|1838.97|1838.47|1837.78|1837.28|212
1677712200000|2023-03-01 23:10:00|1838.16|1837.66|1838.1|1837.6|1838.28|1837.79|1837.76|1837.35|197
1677712500000|2023-03-01 23:15:00|1838.07|1837.57|1837.92|1837.62|1838.16|1837.71|1837.66|1837.28|176
1677712800000|2023-03-01 23:20:00|1837.98|1837.68|1838.14|1837.64|1838.47|1838.04|1837.83|1837.43|154
1677713100000|2023-03-01 23:25:00|1838.08|1837.58|1838.38|1837.88|1838.52|1838.12|1837.77|1837.44|127
1677713400000|2023-03-01 23:30:00|1838.36|1837.86|1838.08|1837.58|1838.51|1838.09|1838.05|1837.56|156
1677713700000|2023-03-01 23:35:00|1838.03|1837.53|1837.79|1837.29|1838.1|1837.66|1837.51|1837.13|149
1677714000000|2023-03-01 23:40:00|1837.84|1837.34|1837.68|1837.38|1838.15|1837.75|1837.65|1837.26|112
1677714300000|2023-03-01 23:45:00|1837.71|1837.41|1837.61|1837.31|1837.93|1837.54|1837.28|1836.9|193
1677714600000|2023-03-01 23:50:00|1837.6|1837.3|1837.11|1836.61|1837.62|1837.3|1836.99|1836.59|168
1677714900000|2023-03-01 23:55:00|1836.96|1836.66|1836.84|1836.54|1837.11|1836.72|1836.8|1836.4|144
1677715200000|2023-03-02 00:00:00|1836.91|1836.41|1836.77|1836.27|1836.91|1836.44|1836.19|1835.82|329
1677715500000|2023-03-02 00:05:00|1836.76|1836.26|1836.34|1836.04|1836.76|1836.33|1836.18|1835.79|221
1677715800000|2023-03-02 00:10:00|1836.33|1836.03|1836.62|1836.12|1836.74|1836.35|1836.28|1835.91|202
1677716100000|2023-03-02 00:15:00|1836.61|1836.11|1837.22|1836.92|1837.49|1837.13|1836.59|1836.11|285
1677716400000|2023-03-02 00:20:00|1837.23|1836.93|1837.46|1837.16|1838.48|1838.18|1837.09|1836.73|513
1677716700000|2023-03-02 00:25:00|1837.47|1837.17|1837.49|1837.19|1838.11|1837.75|1837.29|1836.89|339
1677717000000|2023-03-02 00:30:00|1837.47|1837.17|1837.86|1837.56|1837.93|1837.57|1837.26|1836.86|197
1677717300000|2023-03-02 00:35:00|1837.85|1837.55|1837.32|1836.82|1837.87|1837.55|1837.12|1836.75|320
1677717600000|2023-03-02 00:40:00|1837.22|1836.92|1837.3|1837|1837.54|1837.18|1836.96|1836.55|290
1677717900000|2023-03-02 00:45:00|1837.19|1836.89|1836.59|1836.29|1837.51|1837.12|1836.55|1836.21|294
1677718200000|2023-03-02 00:50:00|1836.61|1836.31|1836.73|1836.43|1837.14|1836.84|1836.37|1835.98|439
1677718500000|2023-03-02 00:55:00|1836.74|1836.44|1835.88|1835.58|1836.9|1836.51|1835.74|1835.36|597
1677718800000|2023-03-02 01:00:00|1835.89|1835.59|1836.08|1835.58|1836.36|1835.94|1835.38|1835.05|698
1677719100000|2023-03-02 01:05:00|1835.97|1835.67|1835.69|1835.19|1836.17|1835.77|1834.87|1834.5|767
1677719400000|2023-03-02 01:10:00|1835.64|1835.34|1835.7|1835.4|1836.21|1835.83|1835.53|1835.15|521
1677719700000|2023-03-02 01:15:00|1835.67|1835.37|1835.79|1835.49|1836.01|1835.61|1835.19|1834.89|478
1677720000000|2023-03-02 01:20:00|1835.77|1835.47|1835.71|1835.41|1836|1835.61|1835.37|1835|432
1677720300000|2023-03-02 01:25:00|1835.7|1835.4|1835.59|1835.09|1835.93|1835.58|1835.18|1834.81|422
1677720600000|2023-03-02 01:30:00|1835.62|1835.12|1835.28|1834.78|1835.62|1835.16|1834.72|1834.36|637
1677720900000|2023-03-02 01:35:00|1835.23|1834.73|1833.93|1833.63|1836.05|1835.66|1833.64|1833.24|670
1677721200000|2023-03-02 01:40:00|1833.89|1833.59|1831.68|1831.18|1834.51|1834.15|1831.32|1830.84|1089
1677721500000|2023-03-02 01:45:00|1831.67|1831.17|1832.39|1832.09|1833.22|1832.79|1831.5|1831|877
1677721800000|2023-03-02 01:50:00|1832.45|1832.15|1832.89|1832.39|1833.43|1833.06|1832.32|1831.93|608
1677722100000|2023-03-02 01:55:00|1832.9|1832.4|1833.27|1832.97|1833.62|1833.24|1832.29|1831.93|546
1677722400000|2023-03-02 02:00:00|1833.39|1832.89|1834.55|1834.05|1834.59|1834.18|1832.87|1832.49|589
1677722700000|2023-03-02 02:05:00|1834.56|1834.06|1833.76|1833.46|1834.82|1834.44|1833.67|1833.32|680
1677723000000|2023-03-02 02:10:00|1833.78|1833.48|1834.13|1833.63|1834.26|1833.85|1833.49|1833.09|540
1677723300000|2023-03-02 02:15:00|1834.12|1833.62|1834.95|1834.65|1835.15|1834.72|1833.92|1833.52|463
1677723600000|2023-03-02 02:20:00|1835.06|1834.56|1834.97|1834.67|1835.36|1834.96|1834.66|1834.28|408
1677723900000|2023-03-02 02:25:00|1835.09|1834.59|1836.19|1835.69|1836.21|1835.8|1835.01|1834.59|441
1677724200000|2023-03-02 02:30:00|1836.18|1835.68|1835.22|1834.72|1836.25|1835.91|1834.83|1834.42|503
1677724500000|2023-03-02 02:35:00|1835.1|1834.8|1833.93|1833.63|1835.38|1834.88|1833.92|1833.52|736
1677724800000|2023-03-02 02:40:00|1833.89|1833.59|1833.73|1833.43|1834.68|1834.29|1833.65|1833.25|475
1677725100000|2023-03-02 02:45:00|1833.71|1833.41|1833.87|1833.37|1834.06|1833.67|1833.41|1833.04|447
1677725400000|2023-03-02 02:50:00|1833.88|1833.38|1834.37|1833.87|1834.45|1834.05|1833.69|1833.27|359
1677725700000|2023-03-02 02:55:00|1834.38|1833.88|1834.78|1834.28|1835.09|1834.68|1834.24|1833.84|392
1677726000000|2023-03-02 03:00:00|1834.79|1834.29|1834.65|1834.35|1835.24|1834.81|1834.57|1834.07|438
1677726300000|2023-03-02 03:05:00|1834.75|1834.25|1833.57|1833.07|1834.98|1834.56|1833.38|1833.06|502
1677726600000|2023-03-02 03:10:00|1833.58|1833.08|1834.02|1833.72|1834.37|1833.97|1832.95|1832.55|528
1677726900000|2023-03-02 03:15:00|1834.01|1833.71|1834.42|1834.12|1834.61|1834.21|1833.68|1833.28|402
1677727200000|2023-03-02 03:20:00|1834.53|1834.03|1834.41|1833.91|1834.79|1834.38|1834.06|1833.71|406
1677727500000|2023-03-02 03:25:00|1834.42|1833.92|1834.32|1834.02|1834.67|1834.27|1833.98|1833.59|391
1677727800000|2023-03-02 03:30:00|1834.42|1833.92|1833.82|1833.52|1834.68|1834.28|1833.63|1833.25|267
1677728100000|2023-03-02 03:35:00|1833.75|1833.45|1833.84|1833.54|1833.99|1833.64|1833.12|1832.81|290
1677728400000|2023-03-02 03:40:00|1833.88|1833.58|1833.51|1833.21|1833.99|1833.63|1833.3|1832.92|275
1677728700000|2023-03-02 03:45:00|1833.6|1833.1|1833.36|1833.06|1833.85|1833.45|1833.33|1832.93|205
1677729000000|2023-03-02 03:50:00|1833.35|1833.05|1833.85|1833.55|1834.07|1833.67|1833.35|1833.01|259
1677729300000|2023-03-02 03:55:00|1833.86|1833.56|1833.76|1833.26|1833.96|1833.57|1833.39|1833.09|186
1677729600000|2023-03-02 04:00:00|1833.67|1833.37|1833.72|1833.22|1833.91|1833.54|1833.5|1833.12|245
1677729900000|2023-03-02 04:05:00|1833.73|1833.23|1834.24|1833.94|1834.41|1834.01|1833.6|1833.2|256
1677730200000|2023-03-02 04:10:00|1834.22|1833.92|1834.27|1833.97|1834.66|1834.28|1834.15|1833.74|175
1677730500000|2023-03-02 04:15:00|1834.28|1833.98|1834.51|1834.21|1834.59|1834.25|1834.05|1833.65|254
1677730800000|2023-03-02 04:20:00|1834.48|1834.18|1834.21|1833.91|1834.7|1834.28|1834.07|1833.77|244
1677731100000|2023-03-02 04:25:00|1834.22|1833.92|1833.99|1833.69|1834.51|1834.12|1833.91|1833.45|220
1677731400000|2023-03-02 04:30:00|1834|1833.7|1834.42|1834.12|1834.57|1834.21|1833.81|1833.43|232
1677731700000|2023-03-02 04:35:00|1834.44|1834.14|1834.42|1834.12|1834.79|1834.36|1834.33|1833.91|228
1677732000000|2023-03-02 04:40:00|1834.41|1834.11|1834.44|1834.14|1834.64|1834.34|1834.15|1833.75|156
1677732300000|2023-03-02 04:45:00|1834.53|1834.03|1834.45|1834.15|1834.94|1834.54|1834.4|1834.01|204
1677732600000|2023-03-02 04:50:00|1834.57|1834.07|1834.62|1834.32|1834.73|1834.33|1834.09|1833.75|124
1677732900000|2023-03-02 04:55:00|1834.63|1834.33|1834.62|1834.32|1835.15|1834.76|1834.52|1834.18|227
1677733200000|2023-03-02 05:00:00|1834.63|1834.33|1834.81|1834.51|1834.93|1834.54|1834.27|1833.9|240
1677733500000|2023-03-02 05:05:00|1834.76|1834.46|1834.98|1834.68|1835.08|1834.73|1834.3|1833.93|233
1677733800000|2023-03-02 05:10:00|1834.97|1834.67|1834.29|1833.99|1835.02|1834.68|1834.1|1833.72|219
1677734100000|2023-03-02 05:15:00|1834.3|1834|1834.32|1834.02|1834.77|1834.37|1834.24|1833.85|256
1677734400000|2023-03-02 05:20:00|1834.35|1834.05|1833.58|1833.28|1834.56|1834.16|1833.41|1833.05|266
1677734700000|2023-03-02 05:25:00|1833.68|1833.18|1832.97|1832.47|1833.69|1833.33|1832.88|1832.44|358
1677735000000|2023-03-02 05:30:00|1832.96|1832.46|1833.18|1832.88|1833.59|1833.16|1832.77|1832.36|447
1677735300000|2023-03-02 05:35:00|1833.28|1832.78|1832.68|1832.18|1833.29|1832.87|1832.56|1832.16|392
1677735600000|2023-03-02 05:40:00|1832.57|1832.27|1833.01|1832.71|1833.26|1832.89|1832.43|1832.08|334
1677735900000|2023-03-02 05:45:00|1833.09|1832.59|1832.85|1832.35|1833.39|1833.01|1832.74|1832.32|341
1677736200000|2023-03-02 05:50:00|1832.73|1832.43|1833.25|1832.95|1833.39|1833.02|1832.6|1832.21|410
1677736500000|2023-03-02 05:55:00|1833.29|1832.99|1833.79|1833.49|1834.02|1833.59|1833.12|1832.7|439
1677736800000|2023-03-02 06:00:00|1833.77|1833.47|1833.29|1832.79|1833.9|1833.54|1833.11|1832.72|382
1677737100000|2023-03-02 06:05:00|1833.21|1832.91|1832.69|1832.19|1833.68|1833.31|1832.53|1832.15|389
1677737400000|2023-03-02 06:10:00|1832.59|1832.29|1832.6|1832.1|1833.11|1832.71|1832.32|1831.99|382
1677737700000|2023-03-02 06:15:00|1832.61|1832.11|1833.35|1833.05|1833.64|1833.2|1832.32|1831.95|374
1677738000000|2023-03-02 06:20:00|1833.44|1832.94|1832.96|1832.66|1833.69|1833.29|1832.86|1832.39|393
1677738300000|2023-03-02 06:25:00|1833.01|1832.71|1833.1|1832.8|1833.76|1833.33|1832.96|1832.46|491
1677738600000|2023-03-02 06:30:00|1833.08|1832.78|1833.33|1832.83|1833.44|1833.03|1832.91|1832.52|349
1677738900000|2023-03-02 06:35:00|1833.32|1832.82|1833.33|1832.83|1833.66|1833.23|1833.11|1832.73|214
1677739200000|2023-03-02 06:40:00|1833.34|1832.84|1833.75|1833.45|1833.95|1833.65|1833.11|1832.73|274
1677739500000|2023-03-02 06:45:00|1833.73|1833.43|1832.62|1832.32|1833.98|1833.67|1832.54|1832.2|372
1677739800000|2023-03-02 06:50:00|1832.61|1832.31|1832.51|1832.01|1832.77|1832.37|1832.25|1831.86|357
1677740100000|2023-03-02 06:55:00|1832.52|1832.02|1832.55|1832.05|1832.83|1832.38|1832.1|1831.74|402
1677740400000|2023-03-02 07:00:00|1832.57|1832.07|1832.84|1832.34|1833.46|1833.02|1831.62|1831.27|555
1677740700000|2023-03-02 07:05:00|1832.83|1832.33|1833.91|1833.61|1834.12|1833.72|1832.47|1832.12|779
1677741000000|2023-03-02 07:10:00|1833.85|1833.55|1832.45|1831.95|1833.94|1833.59|1832.24|1831.85|585
1677741300000|2023-03-02 07:15:00|1832.46|1831.96|1830.91|1830.41|1832.69|1832.38|1830.47|1830.11|726
1677741600000|2023-03-02 07:20:00|1831.03|1830.53|1831.73|1831.43|1831.98|1831.61|1830.63|1830.13|582
1677741900000|2023-03-02 07:25:00|1831.82|1831.32|1833.22|1832.92|1833.22|1832.92|1830.88|1830.52|899
1677742200000|2023-03-02 07:30:00|1833.21|1832.91|1831.97|1831.47|1833.21|1832.91|1831.79|1831.39|716
1677742500000|2023-03-02 07:35:00|1831.95|1831.45|1832.53|1832.23|1832.54|1832.24|1831.28|1830.89|543
1677742800000|2023-03-02 07:40:00|1832.52|1832.22|1831.73|1831.23|1832.63|1832.25|1831.15|1830.77|594
1677743100000|2023-03-02 07:45:00|1831.84|1831.34|1832.14|1831.84|1832.55|1832.14|1831.01|1830.6|515
1677743400000|2023-03-02 07:50:00|1832.11|1831.81|1832.12|1831.62|1832.43|1832.08|1831.33|1830.94|462
1677743700000|2023-03-02 07:55:00|1832.11|1831.61|1831.88|1831.58|1832.26|1831.93|1831.16|1830.79|568
1677744000000|2023-03-02 08:00:00|1831.93|1831.63|1831.82|1831.52|1832.46|1832.11|1831.33|1830.86|973
1677744300000|2023-03-02 08:05:00|1831.81|1831.51|1831.09|1830.79|1832.08|1831.72|1831.02|1830.64|745
1677744600000|2023-03-02 08:10:00|1831.03|1830.73|1830.75|1830.45|1831.68|1831.3|1830.21|1829.88|784
1677744900000|2023-03-02 08:15:00|1830.74|1830.44|1830.59|1830.29|1831.09|1830.75|1830.25|1829.87|646
1677745200000|2023-03-02 08:20:00|1830.69|1830.19|1832.13|1831.83|1832.14|1831.84|1830.25|1829.84|716
1677745500000|2023-03-02 08:25:00|1832.18|1831.88|1831.45|1831.15|1832.5|1832.14|1831.42|1831.1|617
1677745800000|2023-03-02 08:30:00|1831.81|1831.51|1832.59|1832.29|1832.63|1832.33|1831.72|1831.42|659
1677746100000|2023-03-02 08:35:00|1832.62|1832.32|1832.91|1832.61|1833.15|1832.83|1832.42|1832.12|508
1677746400000|2023-03-02 08:40:00|1832.9|1832.6|1833.81|1833.31|1834.22|1833.83|1831.23|1830.93|1095
1677746700000|2023-03-02 08:45:00|1833.8|1833.3|1833.77|1833.47|1834.07|1833.71|1832.99|1832.64|756
1677747000000|2023-03-02 08:50:00|1833.76|1833.46|1834.12|1833.82|1834.36|1834.02|1832.87|1832.45|724
1677747300000|2023-03-02 08:55:00|1834.11|1833.81|1834.28|1833.78|1835.03|1834.64|1833.7|1833.31|690
1677747600000|2023-03-02 09:00:00|1834.17|1833.87|1834.57|1834.27|1834.95|1834.56|1833.83|1833.43|743
1677747900000|2023-03-02 09:05:00|1834.59|1834.29|1835.06|1834.56|1835.48|1835.16|1834.07|1833.69|662
1677748200000|2023-03-02 09:10:00|1835.07|1834.57|1834.26|1833.96|1835.07|1834.72|1833.27|1832.97|664
1677748500000|2023-03-02 09:15:00|1834.27|1833.97|1833.67|1833.37|1834.92|1834.52|1833.54|1833.21|658
1677748800000|2023-03-02 09:20:00|1833.65|1833.35|1832.6|1832.3|1833.89|1833.51|1832.29|1831.93|781
1677749100000|2023-03-02 09:25:00|1832.62|1832.32|1834.39|1834.09|1834.55|1834.19|1832.12|1831.72|701
1677749400000|2023-03-02 09:30:00|1834.38|1834.08|1833.11|1832.81|1834.64|1834.31|1832.99|1832.64|649
1677749700000|2023-03-02 09:35:00|1833.1|1832.8|1832.64|1832.34|1833.46|1833.05|1832.58|1832.25|597
1677750000000|2023-03-02 09:40:00|1832.63|1832.33|1832.77|1832.47|1832.88|1832.51|1832.11|1831.75|545
1677750300000|2023-03-02 09:45:00|1832.76|1832.46|1832.76|1832.26|1832.84|1832.48|1832.11|1831.7|505
1677750600000|2023-03-02 09:50:00|1832.65|1832.15|1832.79|1832.49|1832.99|1832.59|1832.15|1831.84|506
1677750900000|2023-03-02 09:55:00|1832.78|1832.48|1832.25|1831.75|1832.88|1832.54|1831.23|1830.83|630
1677751200000|2023-03-02 10:00:00|1832.26|1831.76|1831.83|1831.53|1832.46|1832.16|1830.67|1830.32|1014
1677751500000|2023-03-02 10:05:00|1831.82|1831.52|1831|1830.5|1832.12|1831.73|1830.68|1830.27|693
1677751800000|2023-03-02 10:10:00|1831.02|1830.52|1831.31|1831.01|1831.78|1831.4|1830.77|1830.36|665
1677752100000|2023-03-02 10:15:00|1831.4|1830.9|1831.38|1831.08|1832.43|1832.13|1831.22|1830.81|660
1677752400000|2023-03-02 10:20:00|1831.37|1831.07|1831.89|1831.59|1832.16|1831.86|1831.15|1830.77|674
1677752700000|2023-03-02 10:25:00|1831.91|1831.61|1832.58|1832.28|1832.72|1832.42|1831.28|1830.89|562
1677753000000|2023-03-02 10:30:00|1832.52|1832.22|1832.5|1832|1832.88|1832.54|1831.79|1831.45|654
1677753300000|2023-03-02 10:35:00|1832.45|1831.95|1832|1831.7|1832.82|1832.42|1831.72|1831.38|570
1677753600000|2023-03-02 10:40:00|1831.98|1831.68|1832.44|1831.94|1832.87|1832.47|1831.78|1831.35|596
1677753900000|2023-03-02 10:45:00|1832.43|1831.93|1832.63|1832.33|1832.95|1832.57|1832.05|1831.66|504
1677754200000|2023-03-02 10:50:00|1832.65|1832.35|1832.43|1832.13|1832.9|1832.56|1832.14|1831.75|477
1677754500000|2023-03-02 10:55:00|1832.44|1832.14|1831.84|1831.54|1832.65|1832.28|1831.54|1831.16|425
1677754800000|2023-03-02 11:00:00|1831.86|1831.56|1832.5|1832.2|1832.7|1832.35|1831.64|1831.28|566
1677755100000|2023-03-02 11:05:00|1832.53|1832.23|1833.21|1832.71|1833.44|1833.06|1832.33|1831.95|684
1677755400000|2023-03-02 11:10:00|1833.25|1832.75|1831.83|1831.53|1833.25|1832.87|1831.66|1831.36|546
1677755700000|2023-03-02 11:15:00|1831.84|1831.54|1832.92|1832.62|1833.05|1832.73|1831.84|1831.54|501
1677756000000|2023-03-02 11:20:00|1832.91|1832.61|1834.38|1834.08|1834.49|1834.19|1832.82|1832.52|507
1677756300000|2023-03-02 11:25:00|1834.39|1834.09|1835.22|1834.92|1835.68|1835.29|1833.97|1833.59|642
1677756600000|2023-03-02 11:30:00|1835.24|1834.94|1835.74|1835.24|1836.05|1835.69|1834.79|1834.43|543
1677756900000|2023-03-02 11:35:00|1835.73|1835.23|1836.55|1836.25|1836.97|1836.57|1835.44|1835.12|589
1677757200000|2023-03-02 11:40:00|1836.66|1836.16|1836.7|1836.4|1837.17|1836.77|1836.4|1836|552
1677757500000|2023-03-02 11:45:00|1836.69|1836.39|1837.31|1837.01|1837.54|1837.24|1836.57|1836.27|518
1677757800000|2023-03-02 11:50:00|1837.05|1836.75|1836.39|1836.09|1837.17|1836.87|1836.23|1835.82|591
1677758100000|2023-03-02 11:55:00|1836.38|1836.08|1836.94|1836.64|1837.09|1836.74|1835.87|1835.53|638
1677758400000|2023-03-02 12:00:00|1836.93|1836.63|1837.35|1837.05|1837.83|1837.53|1836.87|1836.51|672
1677758700000|2023-03-02 12:05:00|1837.47|1836.97|1837.18|1836.88|1837.63|1837.27|1836.77|1836.37|525
1677759000000|2023-03-02 12:10:00|1837.19|1836.89|1836.6|1836.3|1837.29|1836.92|1835.8|1835.41|528
1677759300000|2023-03-02 12:15:00|1836.61|1836.31|1835.98|1835.48|1836.66|1836.32|1835.39|1835.07|458
1677759600000|2023-03-02 12:20:00|1835.97|1835.47|1834.89|1834.59|1835.97|1835.58|1834.55|1834.23|574
1677759900000|2023-03-02 12:25:00|1834.9|1834.6|1833.73|1833.23|1834.98|1834.63|1833.52|1833.12|580
1677760200000|2023-03-02 12:30:00|1833.72|1833.22|1832.63|1832.33|1833.8|1833.4|1832.1|1831.64|792
1677760500000|2023-03-02 12:35:00|1832.62|1832.32|1832.94|1832.64|1833.35|1832.95|1832.24|1831.93|666
1677760800000|2023-03-02 12:40:00|1832.93|1832.63|1831.59|1831.09|1833.52|1833.22|1831.28|1830.78|776
1677761100000|2023-03-02 12:45:00|1831.49|1831.19|1832.91|1832.41|1833.11|1832.73|1831.28|1830.93|694
1677761400000|2023-03-02 12:50:00|1832.94|1832.44|1831.92|1831.42|1832.94|1832.51|1831.35|1831.03|705
1677761700000|2023-03-02 12:55:00|1831.93|1831.43|1832.81|1832.31|1833.35|1833|1831.83|1831.43|742
1677762000000|2023-03-02 13:00:00|1832.75|1832.45|1832.14|1831.84|1833.21|1832.87|1831.5|1831.1|944
1677762300000|2023-03-02 13:05:00|1832.1|1831.8|1832.43|1832.13|1833.5|1833.15|1831.65|1831.26|813
1677762600000|2023-03-02 13:10:00|1832.44|1832.14|1832.91|1832.41|1832.94|1832.54|1831.53|1831.13|718
1677762900000|2023-03-02 13:15:00|1832.79|1832.49|1832.16|1831.86|1832.95|1832.59|1831.81|1831.51|669
1677763200000|2023-03-02 13:20:00|1832.15|1831.85|1832.67|1832.37|1834.38|1834.01|1831.38|1831.08|908
1677763500000|2023-03-02 13:25:00|1832.66|1832.36|1834.83|1834.33|1835.11|1834.76|1832.6|1832.29|838
1677763800000|2023-03-02 13:30:00|1834.81|1834.31|1831.64|1831.34|1834.81|1834.31|1830.9|1830.52|1643
1677764100000|2023-03-02 13:35:00|1831.62|1831.32|1832.74|1832.44|1833.1|1832.8|1831.59|1831.29|1389
1677764400000|2023-03-02 13:40:00|1832.73|1832.43|1832.35|1832.05|1833.18|1832.88|1832.15|1831.85|1042
1677764700000|2023-03-02 13:45:00|1832.33|1832.03|1831.27|1830.97|1832.67|1832.37|1831.27|1830.89|906
1677765000000|2023-03-02 13:50:00|1831.29|1830.99|1831.64|1831.14|1831.9|1831.6|1830.29|1829.92|995
1677765300000|2023-03-02 13:55:00|1831.62|1831.12|1832.46|1832.16|1832.83|1832.46|1831.04|1830.74|983
1677765600000|2023-03-02 14:00:00|1832.38|1832.08|1834.71|1834.21|1835.49|1835.1|1832.21|1831.81|1163
1677765900000|2023-03-02 14:05:00|1834.67|1834.17|1833.97|1833.67|1834.83|1834.51|1833.39|1833.09|992
1677766200000|2023-03-02 14:10:00|1833.86|1833.56|1833.94|1833.64|1834.64|1834.3|1832.9|1832.6|873
1677766500000|2023-03-02 14:15:00|1833.85|1833.55|1834.1|1833.6|1835.16|1834.83|1833.5|1833.14|999
1677766800000|2023-03-02 14:20:00|1834.11|1833.61|1834.84|1834.34|1834.91|1834.51|1833.43|1833.13|850
1677767100000|2023-03-02 14:25:00|1834.7|1834.4|1833.99|1833.69|1834.92|1834.61|1833.97|1833.62|813
1677767400000|2023-03-02 14:30:00|1834.04|1833.74|1836.49|1836.19|1836.71|1836.33|1833.54|1833.24|1337
1677767700000|2023-03-02 14:35:00|1836.59|1836.09|1836.51|1836.01|1836.71|1836.41|1834.85|1834.49|1429
1677768000000|2023-03-02 14:40:00|1836.39|1836.09|1835.32|1835.02|1837.93|1837.6|1835.17|1834.78|1433
1677768300000|2023-03-02 14:45:00|1835.36|1835.06|1835.27|1834.97|1835.82|1835.52|1833.31|1832.93|1252
1677768600000|2023-03-02 14:50:00|1835.28|1834.98|1837.32|1837.02|1838.5|1838.14|1834.93|1834.51|1420
1677768900000|2023-03-02 14:55:00|1837.33|1837.03|1836.84|1836.54|1838.35|1838.05|1836.57|1836.21|1349
1677769200000|2023-03-02 15:00:00|1836.82|1836.52|1837.07|1836.77|1838.87|1838.49|1836.68|1836.35|1458
1677769500000|2023-03-02 15:05:00|1837.08|1836.78|1837.09|1836.79|1838.18|1837.79|1836.15|1835.85|1208
1677769800000|2023-03-02 15:10:00|1837.1|1836.8|1836.86|1836.56|1837.93|1837.63|1836.69|1836.39|1169
1677770100000|2023-03-02 15:15:00|1836.92|1836.62|1835.35|1835.05|1837.81|1837.51|1835.18|1834.88|1233
1677770400000|2023-03-02 15:20:00|1835.37|1835.07|1836.56|1836.26|1836.73|1836.38|1834.26|1833.96|1232
1677770700000|2023-03-02 15:25:00|1836.57|1836.27|1837.64|1837.34|1838.33|1838.03|1836.05|1835.75|1059
1677771000000|2023-03-02 15:30:00|1837.69|1837.39|1838.11|1837.81|1839.22|1838.92|1836.96|1836.66|1145
1677771300000|2023-03-02 15:35:00|1838.1|1837.8|1837.1|1836.6|1838.64|1838.25|1836.56|1836.23|1063
1677771600000|2023-03-02 15:40:00|1837.02|1836.72|1835.99|1835.69|1837.06|1836.76|1835.65|1835.35|1074
1677771900000|2023-03-02 15:45:00|1835.98|1835.68|1836.06|1835.76|1836.54|1836.24|1835.54|1835.24|1023
1677772200000|2023-03-02 15:50:00|1836.16|1835.66|1837.4|1836.9|1837.48|1837.17|1836.03|1835.66|1103
1677772500000|2023-03-02 15:55:00|1837.3|1837|1836.84|1836.54|1837.71|1837.37|1836.84|1836.54|911
1677772800000|2023-03-02 16:00:00|1836.89|1836.59|1836.77|1836.47|1837.43|1837.09|1836.53|1836.23|994
1677773100000|2023-03-02 16:05:00|1836.76|1836.46|1837.93|1837.63|1838.35|1838.05|1836.76|1836.46|942
1677773400000|2023-03-02 16:10:00|1837.88|1837.58|1836.99|1836.69|1838.4|1838.1|1836.86|1836.56|825
1677773700000|2023-03-02 16:15:00|1837|1836.7|1837.63|1837.33|1838.12|1837.75|1836.89|1836.59|796
1677774000000|2023-03-02 16:20:00|1837.66|1837.36|1837.81|1837.51|1838.23|1837.93|1837.27|1836.97|652
1677774300000|2023-03-02 16:25:00|1837.82|1837.52|1836.56|1836.26|1837.93|1837.63|1836.56|1836.26|628
1677774600000|2023-03-02 16:30:00|1836.55|1836.25|1837.67|1837.37|1837.84|1837.47|1836.16|1835.86|700
1677774900000|2023-03-02 16:35:00|1837.68|1837.38|1838.03|1837.73|1838.14|1837.83|1837.36|1837.05|738
1677775200000|2023-03-02 16:40:00|1838.04|1837.74|1838.55|1838.25|1838.78|1838.44|1838.01|1837.62|649
1677775500000|2023-03-02 16:45:00|1838.63|1838.33|1838.43|1838.13|1838.89|1838.59|1838.26|1837.95|616
1677775800000|2023-03-02 16:50:00|1838.44|1838.14|1836.72|1836.22|1838.6|1838.26|1836.44|1836.12|601
1677776100000|2023-03-02 16:55:00|1836.59|1836.29|1836.3|1836|1836.94|1836.61|1836.17|1835.79|593
1677776400000|2023-03-02 17:00:00|1836.33|1836.03|1835.92|1835.62|1836.52|1836.22|1835.64|1835.34|728
1677776700000|2023-03-02 17:05:00|1835.94|1835.64|1835.59|1835.29|1836.24|1835.89|1835.58|1835.26|622
1677777000000|2023-03-02 17:10:00|1835.62|1835.32|1834.29|1833.79|1835.88|1835.58|1834.16|1833.78|664
1677777300000|2023-03-02 17:15:00|1834.22|1833.92|1832.69|1832.39|1834.31|1834.01|1832.47|1832.11|743
1677777600000|2023-03-02 17:20:00|1832.7|1832.4|1834.96|1834.66|1835.12|1834.78|1832.7|1832.4|861
1677777900000|2023-03-02 17:25:00|1834.94|1834.64|1834.59|1834.29|1835.05|1834.71|1834.41|1834.02|644
1677778200000|2023-03-02 17:30:00|1834.6|1834.3|1833.47|1833.17|1834.85|1834.51|1833.22|1832.92|750
1677778500000|2023-03-02 17:35:00|1833.44|1833.14|1833.46|1833.16|1834.21|1833.88|1833.25|1832.88|597
1677778800000|2023-03-02 17:40:00|1833.47|1833.17|1834.67|1834.37|1835.09|1834.79|1832.97|1832.59|593
1677779100000|2023-03-02 17:45:00|1834.66|1834.36|1833.53|1833.23|1834.66|1834.36|1833.51|1833.21|432
1677779400000|2023-03-02 17:50:00|1833.51|1833.21|1833.63|1833.33|1833.91|1833.61|1833.18|1832.8|501
1677779700000|2023-03-02 17:55:00|1833.62|1833.32|1833.89|1833.59|1834.13|1833.82|1833.24|1832.91|606
1677780000000|2023-03-02 18:00:00|1834|1833.5|1833.18|1832.88|1834.27|1833.93|1833.02|1832.64|592
1677780300000|2023-03-02 18:05:00|1833.15|1832.85|1833.3|1833|1833.58|1833.19|1833.07|1832.67|529
1677780600000|2023-03-02 18:10:00|1833.31|1833.01|1833.58|1833.28|1833.66|1833.34|1833.1|1832.76|432
1677780900000|2023-03-02 18:15:00|1833.5|1833.2|1833.65|1833.35|1833.75|1833.45|1833.13|1832.83|519
1677781200000|2023-03-02 18:20:00|1833.7|1833.4|1833.71|1833.41|1834.01|1833.65|1833.34|1833.02|596
1677781500000|2023-03-02 18:25:00|1833.79|1833.49|1834.58|1834.28|1834.84|1834.47|1833.49|1833.15|739
1677781800000|2023-03-02 18:30:00|1834.59|1834.29|1835.22|1834.72|1835.4|1835.02|1834.44|1834.07|425
1677782100000|2023-03-02 18:35:00|1835.21|1834.71|1834.94|1834.64|1837.41|1837.11|1834.85|1834.55|1178
1677782400000|2023-03-02 18:40:00|1834.99|1834.69|1834.79|1834.49|1835.62|1835.32|1834.62|1834.29|872
1677782700000|2023-03-02 18:45:00|1834.8|1834.5|1835.26|1834.96|1835.48|1835.18|1834.75|1834.45|828
1677783000000|2023-03-02 18:50:00|1835.27|1834.97|1835.77|1835.47|1836.45|1836.09|1835.01|1834.71|896
1677783300000|2023-03-02 18:55:00|1835.79|1835.49|1836.19|1835.69|1836.49|1836.13|1835.48|1835.13|728
1677783600000|2023-03-02 19:00:00|1836.16|1835.86|1836.55|1836.25|1837.15|1836.78|1836.16|1835.86|935
1677783900000|2023-03-02 19:05:00|1836.65|1836.15|1835.98|1835.68|1836.77|1836.44|1835.9|1835.58|716
1677784200000|2023-03-02 19:10:00|1835.97|1835.67|1835.85|1835.55|1836.32|1836.02|1835.59|1835.29|689
1677784500000|2023-03-02 19:15:00|1835.87|1835.57|1836.75|1836.45|1836.77|1836.45|1835.6|1835.3|538
1677784800000|2023-03-02 19:20:00|1836.74|1836.44|1836.7|1836.4|1836.89|1836.5|1836.34|1835.97|573
1677785100000|2023-03-02 19:25:00|1836.69|1836.39|1836.81|1836.51|1837.13|1836.79|1836.65|1836.3|543
1677785400000|2023-03-02 19:30:00|1836.9|1836.6|1836.33|1836.03|1837.1|1836.78|1836.18|1835.8|547
1677785700000|2023-03-02 19:35:00|1836.29|1835.99|1835.76|1835.26|1836.29|1835.99|1835.29|1834.99|522
1677786000000|2023-03-02 19:40:00|1835.66|1835.36|1835.83|1835.53|1836.54|1836.23|1835.64|1835.31|502
1677786300000|2023-03-02 19:45:00|1835.84|1835.54|1835.82|1835.52|1836.13|1835.83|1835.63|1835.32|469
1677786600000|2023-03-02 19:50:00|1835.79|1835.49|1835.42|1835.12|1835.99|1835.62|1835.35|1835|504
1677786900000|2023-03-02 19:55:00|1835.44|1835.14|1835.83|1835.53|1836.44|1836.05|1835.38|1835.01|708
1677787200000|2023-03-02 20:00:00|1835.93|1835.43|1835.31|1834.81|1836.22|1835.84|1835.14|1834.79|608
1677787500000|2023-03-02 20:05:00|1835.21|1834.91|1836.1|1835.8|1836.37|1835.95|1835.13|1834.81|450
1677787800000|2023-03-02 20:10:00|1836.09|1835.79|1836.15|1835.85|1836.58|1836.27|1835.99|1835.61|491
1677788100000|2023-03-02 20:15:00|1836.14|1835.84|1836.44|1836.14|1836.73|1836.41|1836.1|1835.8|490
1677788400000|2023-03-02 20:20:00|1836.45|1836.15|1836.44|1836.14|1836.89|1836.52|1836.24|1835.94|381
1677788700000|2023-03-02 20:25:00|1836.46|1836.16|1836.94|1836.64|1837.3|1836.93|1836.34|1836|504
1677789000000|2023-03-02 20:30:00|1836.95|1836.65|1836.9|1836.6|1837.11|1836.72|1836.63|1836.29|472
1677789300000|2023-03-02 20:35:00|1836.87|1836.57|1837.51|1837.21|1838.31|1838.01|1836.84|1836.54|669
1677789600000|2023-03-02 20:40:00|1837.53|1837.23|1836.86|1836.56|1837.65|1837.26|1836.66|1836.35|666
1677789900000|2023-03-02 20:45:00|1836.85|1836.55|1837.54|1837.24|1837.71|1837.41|1836.82|1836.52|606
1677790200000|2023-03-02 20:50:00|1837.57|1837.27|1836.6|1836.3|1837.57|1837.27|1836.5|1836.17|639
1677790500000|2023-03-02 20:55:00|1836.59|1836.29|1836.32|1836.02|1837.1|1836.74|1836.25|1835.93|764
1677790800000|2023-03-02 21:00:00|1836.3|1836|1836.79|1836.29|1836.8|1836.41|1836|1835.7|528
1677791100000|2023-03-02 21:05:00|1836.8|1836.3|1836.37|1836.07|1836.87|1836.49|1836.37|1836.05|282
1677791400000|2023-03-02 21:10:00|1836.52|1836.02|1836.36|1835.86|1836.52|1836.14|1835.92|1835.55|296
1677791700000|2023-03-02 21:15:00|1836.37|1835.87|1836.62|1836.12|1836.63|1836.23|1836.01|1835.61|192
1677792000000|2023-03-02 21:20:00|1836.47|1836.17|1835.94|1835.44|1836.69|1836.26|1835.82|1835.42|180
1677792300000|2023-03-02 21:25:00|1835.79|1835.49|1835.8|1835.3|1836|1835.59|1835.54|1835.14|198
1677792600000|2023-03-02 21:30:00|1835.79|1835.29|1836.51|1836.01|1836.55|1836.13|1835.79|1835.29|136
1677792900000|2023-03-02 21:35:00|1836.41|1836.11|1836.39|1835.89|1836.62|1836.27|1836.07|1835.64|114
1677793200000|2023-03-02 21:40:00|1836.38|1835.88|1836.42|1835.92|1836.44|1836.03|1836.15|1835.72|108
1677793500000|2023-03-02 21:45:00|1836.41|1835.91|1836.45|1835.95|1836.53|1836.09|1836.2|1835.76|97
1677793800000|2023-03-02 21:50:00|1836.54|1836.04|1836.38|1835.88|1836.68|1836.28|1836.18|1835.78|121
1677794100000|2023-03-02 21:55:00|1836.4|1835.9|1836.12|1835.62|1836.6|1836.1|1835.83|1835.33|155
1677798000000|2023-03-02 23:00:00|1836.09|1835.59|1836.63|1836.13|1836.69|1836.19|1836.09|1835.59|115
1677798300000|2023-03-02 23:05:00|1836.66|1836.16|1836.73|1836.23|1836.9|1836.46|1836.59|1836.11|103
1677798600000|2023-03-02 23:10:00|1836.75|1836.25|1837.05|1836.55|1837.48|1836.98|1836.71|1836.21|163
1677798900000|2023-03-02 23:15:00|1837.04|1836.54|1837.56|1837.06|1837.73|1837.31|1837.04|1836.54|114
1677799200000|2023-03-02 23:20:00|1837.57|1837.07|1837.57|1837.07|1837.81|1837.31|1837.21|1836.78|139
1677799500000|2023-03-02 23:25:00|1837.47|1837.17|1837.54|1837.24|1837.82|1837.41|1837.46|1837.06|147
1677799800000|2023-03-02 23:30:00|1837.55|1837.25|1838.03|1837.73|1838.36|1837.96|1837.55|1837.15|191
1677800100000|2023-03-02 23:35:00|1838.11|1837.61|1837.8|1837.5|1838.14|1837.76|1837.67|1837.27|206
1677800400000|2023-03-02 23:40:00|1837.89|1837.39|1837.56|1837.06|1837.89|1837.53|1837.26|1836.87|211
1677800700000|2023-03-02 23:45:00|1837.46|1837.16|1838.11|1837.61|1838.23|1837.83|1837.46|1837.16|193
1677801000000|2023-03-02 23:50:00|1838.12|1837.62|1838.07|1837.57|1838.28|1837.89|1837.69|1837.3|207
1677801300000|2023-03-02 23:55:00|1838.06|1837.56|1838.09|1837.79|1838.46|1838.06|1837.81|1837.43|222
1677801600000|2023-03-03 00:00:00|1838.18|1837.68|1839.64|1839.14|1840.87|1840.37|1837.97|1837.63|595
1677801900000|2023-03-03 00:05:00|1839.53|1839.23|1839.6|1839.1|1840.11|1839.75|1839.32|1838.87|289
1677802200000|2023-03-03 00:10:00|1839.58|1839.08|1839.35|1839.05|1840.03|1839.61|1839.26|1838.86|397
1677802500000|2023-03-03 00:15:00|1839.33|1839.03|1839.13|1838.63|1839.6|1839.2|1838.73|1838.32|345
1677802800000|2023-03-03 00:20:00|1839.12|1838.62|1839.47|1838.97|1839.63|1839.23|1838.85|1838.49|293
1677803100000|2023-03-03 00:25:00|1839.48|1838.98|1838.27|1837.97|1839.64|1839.23|1838.19|1837.78|351
1677803400000|2023-03-03 00:30:00|1838.39|1837.89|1838.46|1837.96|1838.62|1838.23|1838.08|1837.69|315
1677803700000|2023-03-03 00:35:00|1838.35|1838.05|1838.52|1838.22|1838.93|1838.56|1838.35|1837.99|242
1677804000000|2023-03-03 00:40:00|1838.61|1838.11|1838.69|1838.19|1838.81|1838.47|1838.36|1838.01|317
1677804300000|2023-03-03 00:45:00|1838.61|1838.31|1839.29|1838.79|1839.44|1839.04|1838.52|1838.15|323
1677804600000|2023-03-03 00:50:00|1839.3|1838.8|1839.98|1839.68|1840.3|1839.94|1839.12|1838.73|494
1677804900000|2023-03-03 00:55:00|1840.1|1839.6|1839.76|1839.26|1840.19|1839.85|1839.47|1839.13|518
1677805200000|2023-03-03 01:00:00|1839.75|1839.25|1840.27|1839.77|1840.81|1840.48|1839.69|1839.25|824
1677805500000|2023-03-03 01:05:00|1840.25|1839.75|1841.2|1840.9|1841.3|1840.91|1840.06|1839.69|537
1677805800000|2023-03-03 01:10:00|1841.23|1840.93|1841.01|1840.71|1841.62|1841.28|1840.83|1840.42|617
1677806100000|2023-03-03 01:15:00|1841|1840.7|1841.43|1841.13|1841.77|1841.42|1840.42|1840.09|621
1677806400000|2023-03-03 01:20:00|1841.42|1841.12|1841.6|1841.3|1841.79|1841.42|1840.93|1840.62|569
1677806700000|2023-03-03 01:25:00|1841.59|1841.29|1840.51|1840.01|1841.76|1841.36|1839.9|1839.53|592
1677807000000|2023-03-03 01:30:00|1840.5|1840|1839.18|1838.68|1840.8|1840.38|1838.87|1838.45|630
1677807300000|2023-03-03 01:35:00|1839.19|1838.69|1839.93|1839.63|1840.06|1839.69|1839.03|1838.67|703
1677807600000|2023-03-03 01:40:00|1839.99|1839.69|1839.74|1839.44|1840.1|1839.75|1838.98|1838.6|524
1677807900000|2023-03-03 01:45:00|1839.83|1839.33|1838.91|1838.61|1840.52|1840.14|1838.38|1838.07|719
1677808200000|2023-03-03 01:50:00|1839.01|1838.51|1838.98|1838.68|1839.43|1839.07|1838.71|1838.29|650
1677808500000|2023-03-03 01:55:00|1838.99|1838.69|1839.05|1838.55|1839.31|1838.96|1838.3|1837.95|612
1677808800000|2023-03-03 02:00:00|1838.95|1838.65|1839.44|1839.14|1839.72|1839.39|1838.72|1838.42|562
1677809100000|2023-03-03 02:05:00|1839.48|1839.18|1839.15|1838.85|1839.61|1839.3|1838.86|1838.56|467
1677809400000|2023-03-03 02:10:00|1839.16|1838.86|1839.3|1839|1839.58|1839.26|1838.57|1838.18|485
1677809700000|2023-03-03 02:15:00|1839.38|1838.88|1840.93|1840.63|1841.1|1840.79|1839.19|1838.83|670
1677810000000|2023-03-03 02:20:00|1840.94|1840.64|1840.45|1840.15|1841.43|1841.08|1840.43|1840.07|622
1677810300000|2023-03-03 02:25:00|1840.48|1840.18|1840.39|1840.09|1840.75|1840.4|1839.93|1839.57|425
1677810600000|2023-03-03 02:30:00|1840.4|1840.1|1840.98|1840.68|1841.13|1840.77|1840.13|1839.73|455
1677810900000|2023-03-03 02:35:00|1840.99|1840.69|1840.23|1839.93|1841.14|1840.79|1840.05|1839.75|410
1677811200000|2023-03-03 02:40:00|1840.31|1840.01|1839.33|1839.03|1840.5|1840.13|1839.14|1838.84|539
1677811500000|2023-03-03 02:45:00|1839.4|1839.1|1839.33|1838.83|1839.52|1839.22|1838.84|1838.51|598
1677811800000|2023-03-03 02:50:00|1839.37|1838.87|1839.49|1838.99|1839.85|1839.43|1839.21|1838.84|453
1677812100000|2023-03-03 02:55:00|1839.41|1839.11|1838.98|1838.48|1839.54|1839.13|1838.74|1838.36|439
1677812400000|2023-03-03 03:00:00|1838.97|1838.47|1838.64|1838.34|1839|1838.61|1838.39|1838.01|510
1677812700000|2023-03-03 03:05:00|1838.62|1838.32|1839.02|1838.72|1839.09|1838.75|1838.59|1838.19|422
1677813000000|2023-03-03 03:10:00|1839.04|1838.74|1839.85|1839.55|1840.11|1839.81|1838.91|1838.55|444
1677813300000|2023-03-03 03:15:00|1839.88|1839.58|1839.99|1839.69|1840.28|1839.98|1839.74|1839.36|386
1677813600000|2023-03-03 03:20:00|1840.1|1839.6|1839.82|1839.52|1840.24|1839.84|1839.64|1839.21|259
1677813900000|2023-03-03 03:25:00|1839.84|1839.34|1839.73|1839.23|1840.01|1839.63|1839.43|1839.03|343
1677814200000|2023-03-03 03:30:00|1839.74|1839.24|1839.22|1838.72|1839.85|1839.44|1839.03|1838.64|269
1677814500000|2023-03-03 03:35:00|1839.21|1838.71|1838.88|1838.58|1839.25|1838.93|1838.34|1838.04|380
1677814800000|2023-03-03 03:40:00|1838.89|1838.59|1838.96|1838.46|1839.19|1838.82|1838.72|1838.32|372
1677815100000|2023-03-03 03:45:00|1838.97|1838.47|1838.7|1838.2|1839.13|1838.79|1838.58|1838.2|252
1677815400000|2023-03-03 03:50:00|1838.72|1838.22|1838.73|1838.43|1839|1838.64|1838.48|1838.16|229
1677815700000|2023-03-03 03:55:00|1838.76|1838.46|1839.01|1838.71|1839.24|1838.89|1838.43|1838.09|288
1677816000000|2023-03-03 04:00:00|1839.07|1838.57|1839.27|1838.97|1839.45|1839.07|1838.96|1838.55|245
1677816300000|2023-03-03 04:05:00|1839.34|1838.84|1839.25|1838.75|1839.38|1839.04|1839.01|1838.67|203
1677816600000|2023-03-03 04:10:00|1839.26|1838.76|1839.38|1839.08|1839.47|1839.09|1839.16|1838.76|180
1677816900000|2023-03-03 04:15:00|1839.37|1839.07|1838.69|1838.39|1839.69|1839.3|1838.58|1838.17|206
1677817200000|2023-03-03 04:20:00|1838.68|1838.38|1838.63|1838.33|1838.88|1838.55|1838.56|1838.17|203
1677817500000|2023-03-03 04:25:00|1838.62|1838.32|1838.85|1838.55|1839|1838.65|1838.6|1838.2|150
1677817800000|2023-03-03 04:30:00|1838.84|1838.54|1838.68|1838.38|1839.02|1838.66|1838.54|1838.16|150
1677818100000|2023-03-03 04:35:00|1838.63|1838.33|1838.24|1837.94|1838.92|1838.58|1838.23|1837.84|170
1677818400000|2023-03-03 04:40:00|1838.26|1837.96|1838.56|1838.26|1838.76|1838.36|1838.24|1837.88|218
1677818700000|2023-03-03 04:45:00|1838.54|1838.24|1839.19|1838.89|1839.3|1838.95|1838.37|1837.95|246
1677819000000|2023-03-03 04:50:00|1839.22|1838.92|1838.81|1838.51|1839.24|1838.92|1838.64|1838.29|213
1677819300000|2023-03-03 04:55:00|1838.8|1838.5|1838.63|1838.33|1839.14|1838.77|1838.54|1838.24|194
1677819600000|2023-03-03 05:00:00|1838.62|1838.32|1839.12|1838.82|1839.29|1838.95|1838.58|1838.23|294
1677819900000|2023-03-03 05:05:00|1839.11|1838.81|1838.96|1838.66|1839.31|1838.94|1838.73|1838.33|182
1677820200000|2023-03-03 05:10:00|1839.04|1838.54|1839.14|1838.84|1839.31|1838.91|1838.72|1838.35|287
1677820500000|2023-03-03 05:15:00|1839.24|1838.74|1838.67|1838.37|1839.39|1839|1838.54|1838.14|291
1677820800000|2023-03-03 05:20:00|1838.75|1838.25|1838.24|1837.94|1838.77|1838.42|1838.24|1837.94|211
1677821100000|2023-03-03 05:25:00|1838.26|1837.96|1838.67|1838.37|1838.76|1838.37|1838.05|1837.67|309
1677821400000|2023-03-03 05:30:00|1838.77|1838.27|1838.67|1838.17|1839.46|1839.16|1838.44|1838.04|402
1677821700000|2023-03-03 05:35:00|1838.57|1838.27|1839.51|1839.21|1839.81|1839.41|1838.4|1838.02|396
1677822000000|2023-03-03 05:40:00|1839.61|1839.11|1839.99|1839.69|1840.24|1839.88|1839.42|1839.01|403
1677822300000|2023-03-03 05:45:00|1839.98|1839.68|1839.89|1839.39|1840.14|1839.76|1839.42|1839.03|372
1677822600000|2023-03-03 05:50:00|1839.9|1839.4|1839.72|1839.22|1840.21|1839.78|1839.58|1839.19|289
1677822900000|2023-03-03 05:55:00|1839.8|1839.3|1839.23|1838.93|1839.85|1839.51|1838.93|1838.63|392
1677823200000|2023-03-03 06:00:00|1839.25|1838.95|1839.65|1839.35|1840.05|1839.73|1839.08|1838.71|420
1677823500000|2023-03-03 06:05:00|1839.75|1839.45|1840.85|1840.35|1841.13|1840.73|1839.72|1839.34|524
1677823800000|2023-03-03 06:10:00|1840.86|1840.36|1840.86|1840.56|1841.24|1840.87|1840.7|1840.3|374
1677824100000|2023-03-03 06:15:00|1840.84|1840.54|1841.86|1841.56|1842.18|1841.88|1840.62|1840.29|498
1677824400000|2023-03-03 06:20:00|1841.96|1841.46|1842.07|1841.77|1842.23|1841.89|1841.46|1841.09|421
1677824700000|2023-03-03 06:25:00|1841.99|1841.69|1842.68|1842.18|1842.68|1842.35|1841.92|1841.52|400
1677825000000|2023-03-03 06:30:00|1842.59|1842.29|1842.72|1842.42|1842.98|1842.63|1842.35|1841.95|473
1677825300000|2023-03-03 06:35:00|1842.73|1842.43|1842.69|1842.39|1843.1|1842.72|1842.29|1841.99|345
1677825600000|2023-03-03 06:40:00|1842.77|1842.27|1843.4|1843.1|1843.7|1843.39|1842.66|1842.26|420
1677825900000|2023-03-03 06:45:00|1843.49|1842.99|1843.88|1843.58|1844.06|1843.67|1843.16|1842.75|498
1677826200000|2023-03-03 06:50:00|1843.87|1843.57|1843.95|1843.45|1844.69|1844.32|1843.71|1843.32|564
1677826500000|2023-03-03 06:55:00|1843.93|1843.43|1843.63|1843.13|1844|1843.64|1843.36|1842.91|383
1677826800000|2023-03-03 07:00:00|1843.57|1843.07|1844.69|1844.19|1844.72|1844.26|1843.07|1842.59|533
1677827100000|2023-03-03 07:05:00|1844.68|1844.18|1844.39|1844.09|1845.02|1844.67|1843.4|1843.04|529
1677827400000|2023-03-03 07:10:00|1844.4|1844.1|1843.44|1843.14|1845.05|1844.64|1843.44|1843.13|477
1677827700000|2023-03-03 07:15:00|1843.54|1843.24|1843.66|1843.36|1843.86|1843.51|1842.83|1842.48|596
1677828000000|2023-03-03 07:20:00|1843.62|1843.32|1843.44|1843.14|1843.97|1843.57|1842.96|1842.63|557
1677828300000|2023-03-03 07:25:00|1843.43|1843.13|1843.7|1843.4|1843.82|1843.41|1842.55|1842.18|581
1677828600000|2023-03-03 07:30:00|1843.74|1843.44|1843.71|1843.21|1844.04|1843.66|1842.96|1842.62|610
1677828900000|2023-03-03 07:35:00|1843.69|1843.19|1843.12|1842.82|1843.77|1843.42|1842.94|1842.44|441
1677829200000|2023-03-03 07:40:00|1843.23|1842.93|1843.43|1843.13|1843.89|1843.5|1843.15|1842.77|406
1677829500000|2023-03-03 07:45:00|1843.54|1843.04|1842.88|1842.38|1843.57|1843.19|1842.54|1842.24|439
1677829800000|2023-03-03 07:50:00|1842.8|1842.5|1843.43|1842.93|1843.61|1843.2|1842.59|1842.15|500
1677830100000|2023-03-03 07:55:00|1843.45|1842.95|1843.05|1842.55|1843.45|1843|1842.21|1841.81|548
1677830400000|2023-03-03 08:00:00|1843.06|1842.56|1844.54|1844.24|1845.07|1844.73|1842.91|1842.56|940
1677830700000|2023-03-03 08:05:00|1844.64|1844.14|1843.81|1843.51|1845.11|1844.76|1843.44|1843.1|808
1677831000000|2023-03-03 08:10:00|1843.8|1843.5|1843.83|1843.53|1844.3|1843.96|1843.11|1842.71|622
1677831300000|2023-03-03 08:15:00|1843.84|1843.54|1844.58|1844.28|1844.95|1844.63|1843.73|1843.43|626
1677831600000|2023-03-03 08:20:00|1844.59|1844.29|1844.58|1844.28|1845.23|1844.87|1844.49|1844.13|464
1677831900000|2023-03-03 08:25:00|1844.59|1844.29|1844.29|1843.79|1844.59|1844.29|1843.28|1842.98|527
1677832200000|2023-03-03 08:30:00|1844.28|1843.78|1844.68|1844.18|1845.16|1844.76|1843.91|1843.52|548
1677832500000|2023-03-03 08:35:00|1844.67|1844.17|1844.9|1844.6|1845.21|1844.82|1844.32|1843.95|507
1677832800000|2023-03-03 08:40:00|1844.91|1844.61|1845.73|1845.43|1845.98|1845.66|1844.91|1844.61|652
1677833100000|2023-03-03 08:45:00|1845.74|1845.44|1844.78|1844.48|1845.85|1845.52|1844.77|1844.43|603
1677833400000|2023-03-03 08:50:00|1844.77|1844.47|1844.45|1844.15|1844.77|1844.47|1844.16|1843.84|417
1677833700000|2023-03-03 08:55:00|1844.44|1844.14|1844.5|1844.2|1845.17|1844.87|1844.34|1843.99|472
1677834000000|2023-03-03 09:00:00|1844.42|1844.12|1845.52|1845.22|1845.69|1845.33|1844.42|1844.06|659
1677834300000|2023-03-03 09:05:00|1845.5|1845.2|1846.52|1846.22|1847.16|1846.8|1845.16|1844.78|756
1677834600000|2023-03-03 09:10:00|1846.5|1846.2|1846.92|1846.62|1847.23|1846.83|1845.86|1845.48|704
1677834900000|2023-03-03 09:15:00|1846.96|1846.66|1846.12|1845.82|1847.26|1846.96|1846.05|1845.71|590
1677835200000|2023-03-03 09:20:00|1846.09|1845.79|1847.1|1846.8|1847.19|1846.89|1846.06|1845.71|507
1677835500000|2023-03-03 09:25:00|1847.09|1846.79|1847.05|1846.55|1847.54|1847.14|1846.53|1846.18|680
1677835800000|2023-03-03 09:30:00|1847.08|1846.58|1846.9|1846.6|1847.35|1847.01|1846.38|1846.08|639
1677836100000|2023-03-03 09:35:00|1846.89|1846.59|1846.54|1846.24|1847.68|1847.3|1846.17|1845.81|720
1677836400000|2023-03-03 09:40:00|1846.55|1846.25|1846.7|1846.4|1846.93|1846.53|1846.12|1845.76|471
1677836700000|2023-03-03 09:45:00|1846.64|1846.34|1846.52|1846.22|1847.02|1846.64|1846.03|1845.73|625
1677837000000|2023-03-03 09:50:00|1846.51|1846.21|1845.22|1844.92|1846.52|1846.22|1845.1|1844.68|695
1677837300000|2023-03-03 09:55:00|1845.33|1844.83|1846|1845.7|1846.08|1845.74|1845.09|1844.71|741
1677837600000|2023-03-03 10:00:00|1846.21|1845.91|1846.73|1846.43|1846.9|1846.53|1846.01|1845.6|667
1677837900000|2023-03-03 10:05:00|1846.72|1846.42|1846.43|1846.13|1846.76|1846.46|1845.39|1845.09|582
1677838200000|2023-03-03 10:10:00|1846.46|1846.16|1846.46|1845.96|1846.86|1846.54|1846.2|1845.84|533
1677838500000|2023-03-03 10:15:00|1846.34|1846.04|1846.43|1845.93|1846.78|1846.43|1845.49|1845.15|633
1677838800000|2023-03-03 10:20:00|1846.34|1846.04|1846.56|1846.06|1846.76|1846.42|1846.11|1845.71|509
1677839100000|2023-03-03 10:25:00|1846.44|1846.14|1845.73|1845.43|1846.62|1846.25|1845.66|1845.33|518
1677839400000|2023-03-03 10:30:00|1845.74|1845.44|1846.69|1846.39|1846.95|1846.65|1845.73|1845.35|497
1677839700000|2023-03-03 10:35:00|1846.71|1846.41|1846.07|1845.77|1847.11|1846.7|1845.71|1845.33|517
1677840000000|2023-03-03 10:40:00|1846.05|1845.75|1847.89|1847.59|1848.1|1847.71|1846.05|1845.75|551
1677840300000|2023-03-03 10:45:00|1847.93|1847.63|1847.09|1846.79|1848.01|1847.63|1846.77|1846.42|562
1677840600000|2023-03-03 10:50:00|1847.11|1846.81|1846.57|1846.27|1847.21|1846.81|1846.22|1845.79|464
1677840900000|2023-03-03 10:55:00|1846.56|1846.26|1847.09|1846.79|1847.33|1846.94|1846.54|1846.24|405
1677841200000|2023-03-03 11:00:00|1847.21|1846.71|1847.26|1846.96|1847.64|1847.29|1846.79|1846.38|498
1677841500000|2023-03-03 11:05:00|1847.29|1846.99|1846.86|1846.56|1847.81|1847.51|1846.51|1846.21|480
1677841800000|2023-03-03 11:10:00|1846.99|1846.49|1848.01|1847.51|1848.01|1847.61|1846.51|1846.15|529
1677842100000|2023-03-03 11:15:00|1848.03|1847.53|1849.14|1848.64|1849.45|1849.08|1847.92|1847.52|681
1677842400000|2023-03-03 11:20:00|1849.15|1848.65|1848.91|1848.61|1849.47|1849.1|1848.4|1848.01|522
1677842700000|2023-03-03 11:25:00|1848.88|1848.58|1847.35|1847.05|1849.04|1848.62|1847.35|1847|643
1677843000000|2023-03-03 11:30:00|1847.33|1847.03|1847.88|1847.58|1848.01|1847.66|1847.02|1846.62|578
1677843300000|2023-03-03 11:35:00|1847.9|1847.6|1848.04|1847.74|1848.21|1847.82|1847.44|1847.06|530
1677843600000|2023-03-03 11:40:00|1848.16|1847.66|1848.49|1847.99|1848.74|1848.35|1847.7|1847.34|452
1677843900000|2023-03-03 11:45:00|1848.47|1847.97|1848.43|1847.93|1849.57|1849.16|1848.22|1847.84|575
1677844200000|2023-03-03 11:50:00|1848.32|1848.02|1847.95|1847.65|1849|1848.63|1847.94|1847.57|634
1677844500000|2023-03-03 11:55:00|1848.05|1847.75|1848.68|1848.38|1848.85|1848.48|1847.97|1847.62|447
1677844800000|2023-03-03 12:00:00|1848.7|1848.4|1848.02|1847.72|1848.98|1848.58|1847.82|1847.47|670
1677845100000|2023-03-03 12:05:00|1848.01|1847.71|1847.21|1846.91|1848.43|1848.06|1846.95|1846.55|574
1677845400000|2023-03-03 12:10:00|1847.22|1846.92|1848.1|1847.6|1848.1|1847.72|1847.06|1846.71|547
1677845700000|2023-03-03 12:15:00|1848.11|1847.61|1847.57|1847.07|1848.18|1847.78|1847.15|1846.82|505
1677846000000|2023-03-03 12:20:00|1847.47|1847.17|1846.55|1846.25|1847.73|1847.33|1846.52|1846.22|584
1677846300000|2023-03-03 12:25:00|1846.56|1846.26|1846.58|1846.28|1847.08|1846.69|1846.02|1845.72|678
1677846600000|2023-03-03 12:30:00|1846.63|1846.33|1846.72|1846.22|1847.53|1847.23|1846.62|1846.22|481
1677846900000|2023-03-03 12:35:00|1846.6|1846.3|1846.86|1846.36|1847.01|1846.68|1846.2|1845.83|487
1677847200000|2023-03-03 12:40:00|1846.78|1846.48|1845.59|1845.09|1846.78|1846.48|1845.03|1844.71|613
1677847500000|2023-03-03 12:45:00|1845.46|1845.16|1845.43|1844.93|1845.84|1845.49|1845.02|1844.6|508
1677847800000|2023-03-03 12:50:00|1845.42|1844.92|1845.24|1844.74|1845.74|1845.34|1844.75|1844.43|638
1677848100000|2023-03-03 12:55:00|1845.21|1844.71|1846.02|1845.72|1846.06|1845.72|1845.12|1844.71|537
1677848400000|2023-03-03 13:00:00|1845.98|1845.68|1846.33|1846.03|1846.64|1846.24|1845.28|1844.98|853
1677848700000|2023-03-03 13:05:00|1846.34|1846.04|1845.76|1845.46|1846.92|1846.62|1845.74|1845.44|667
1677849000000|2023-03-03 13:10:00|1845.78|1845.48|1846.26|1845.96|1846.49|1846.09|1844.98|1844.62|648
1677849300000|2023-03-03 13:15:00|1846.25|1845.95|1847.1|1846.8|1847.21|1846.83|1846.04|1845.66|713
1677849600000|2023-03-03 13:20:00|1847.09|1846.79|1847.69|1847.39|1847.81|1847.51|1846.02|1845.72|831
1677849900000|2023-03-03 13:25:00|1847.68|1847.38|1846.84|1846.54|1847.93|1847.57|1846.76|1846.44|766
1677850200000|2023-03-03 13:30:00|1846.85|1846.55|1846.88|1846.58|1847.3|1847|1846.22|1845.92|716
1677850500000|2023-03-03 13:35:00|1846.83|1846.53|1846.51|1846.21|1847.34|1846.91|1846.2|1845.8|684
1677850800000|2023-03-03 13:40:00|1846.5|1846.2|1847.59|1847.09|1848.1|1847.77|1846.42|1846.12|869
1677851100000|2023-03-03 13:45:00|1847.37|1847.07|1847.9|1847.6|1848.13|1847.83|1847.2|1846.9|834
1677851400000|2023-03-03 13:50:00|1847.82|1847.52|1847.53|1847.23|1848.23|1847.89|1847.13|1846.78|887
1677851700000|2023-03-03 13:55:00|1847.52|1847.22|1847.21|1846.91|1847.84|1847.46|1846.93|1846.55|933
1677852000000|2023-03-03 14:00:00|1847.2|1846.9|1847.99|1847.69|1848.48|1848.09|1846.87|1846.57|897
1677852300000|2023-03-03 14:05:00|1848|1847.7|1847.29|1846.99|1848.39|1848.09|1847.08|1846.76|874
1677852600000|2023-03-03 14:10:00|1847.23|1846.93|1847.29|1846.99|1848.13|1847.83|1847.07|1846.75|652
1677852900000|2023-03-03 14:15:00|1847.39|1846.89|1845.39|1845.09|1847.57|1847.25|1845.39|1845.09|715
1677853200000|2023-03-03 14:20:00|1845.41|1845.11|1844.14|1843.84|1845.61|1845.31|1842.78|1842.48|953
1677853500000|2023-03-03 14:25:00|1844.13|1843.83|1844.28|1843.98|1845.19|1844.8|1843.93|1843.63|895
1677853800000|2023-03-03 14:30:00|1844.27|1843.97|1844.4|1844.1|1844.51|1844.21|1843.15|1842.76|1281
1677854100000|2023-03-03 14:35:00|1844.39|1844.09|1843.85|1843.55|1845.36|1845.01|1843.58|1843.26|1196
1677854400000|2023-03-03 14:40:00|1843.87|1843.57|1844.06|1843.76|1844.35|1843.97|1843.39|1842.99|1063
1677854700000|2023-03-03 14:45:00|1844.05|1843.75|1844.98|1844.68|1845.68|1845.35|1843.73|1843.43|1398
1677855000000|2023-03-03 14:50:00|1844.97|1844.67|1843.44|1843.14|1844.97|1844.67|1842.17|1841.79|1359
1677855300000|2023-03-03 14:55:00|1843.46|1843.16|1843.95|1843.65|1844.35|1843.87|1843.09|1842.79|1046
1677855600000|2023-03-03 15:00:00|1843.91|1843.61|1842.5|1842.2|1843.91|1843.61|1840.4|1840.02|1798
1677855900000|2023-03-03 15:05:00|1842.51|1842.21|1841.57|1841.27|1842.56|1842.21|1839.24|1838.85|1719
1677856200000|2023-03-03 15:10:00|1841.5|1841.2|1842.92|1842.62|1843.32|1843.02|1841.04|1840.74|1421
1677856500000|2023-03-03 15:15:00|1842.94|1842.64|1841.73|1841.43|1843.26|1842.96|1841.38|1841.01|1315
1677856800000|2023-03-03 15:20:00|1841.77|1841.47|1844.39|1844.09|1844.55|1844.24|1841.61|1841.24|1300
1677857100000|2023-03-03 15:25:00|1844.4|1844.1|1844.87|1844.57|1845.33|1845|1843.63|1843.22|1179
1677857400000|2023-03-03 15:30:00|1844.96|1844.66|1842.59|1842.09|1845.19|1844.89|1842.33|1841.99|1141
1677857700000|2023-03-03 15:35:00|1842.58|1842.08|1843.36|1843.06|1844.29|1843.94|1842.04|1841.74|1110
1677858000000|2023-03-03 15:40:00|1843.31|1843.01|1844.47|1844.17|1844.71|1844.41|1842.99|1842.64|974
1677858300000|2023-03-03 15:45:00|1844.46|1844.16|1844.99|1844.69|1845.62|1845.29|1844.11|1843.76|1014
1677858600000|2023-03-03 15:50:00|1844.97|1844.67|1844.18|1843.88|1845|1844.69|1843.33|1843.03|1101
1677858900000|2023-03-03 15:55:00|1844.16|1843.86|1844.84|1844.54|1845.7|1845.32|1844.11|1843.72|1023
1677859200000|2023-03-03 16:00:00|1844.97|1844.47|1844.23|1843.93|1845.46|1845.09|1844.22|1843.85|969
1677859500000|2023-03-03 16:05:00|1844.18|1843.88|1845.48|1845.18|1845.78|1845.47|1844.03|1843.73|1110
1677859800000|2023-03-03 16:10:00|1845.51|1845.21|1846.34|1846.04|1846.49|1846.13|1844.89|1844.53|1004
1677860100000|2023-03-03 16:15:00|1846.46|1845.96|1845.76|1845.46|1846.5|1846.15|1845.56|1845.17|832
1677860400000|2023-03-03 16:20:00|1845.8|1845.5|1845.32|1845.02|1845.82|1845.5|1844.7|1844.33|914
1677860700000|2023-03-03 16:25:00|1845.35|1845.05|1845.71|1845.41|1845.92|1845.54|1844.64|1844.26|832
1677861000000|2023-03-03 16:30:00|1845.72|1845.42|1845.6|1845.3|1846.25|1845.86|1844.97|1844.58|861
1677861300000|2023-03-03 16:35:00|1845.61|1845.31|1845.71|1845.41|1846.41|1846.1|1845.56|1845.19|867
1677861600000|2023-03-03 16:40:00|1845.78|1845.28|1846.32|1846.02|1846.43|1846.11|1845.24|1844.87|689
1677861900000|2023-03-03 16:45:00|1846.34|1846.04|1846.6|1846.3|1847.25|1846.84|1846.2|1845.9|750
1677862200000|2023-03-03 16:50:00|1846.59|1846.29|1847.8|1847.5|1848.09|1847.79|1846.53|1846.18|862
1677862500000|2023-03-03 16:55:00|1847.78|1847.48|1848.02|1847.72|1848.56|1848.23|1847.65|1847.35|745
1677862800000|2023-03-03 17:00:00|1848.03|1847.73|1847.23|1846.93|1848.1|1847.8|1846.83|1846.48|696
1677863100000|2023-03-03 17:05:00|1847.24|1846.94|1847.56|1847.26|1847.93|1847.53|1847.12|1846.8|593
1677863400000|2023-03-03 17:10:00|1847.58|1847.28|1847.44|1847.14|1848.43|1848.08|1847.36|1847.06|702
1677863700000|2023-03-03 17:15:00|1847.45|1847.15|1846.74|1846.44|1847.46|1847.16|1846.25|1845.95|650
1677864000000|2023-03-03 17:20:00|1846.75|1846.45|1846.5|1846.2|1847.06|1846.76|1846.36|1845.95|669
1677864300000|2023-03-03 17:25:00|1846.52|1846.22|1846.78|1846.48|1847.01|1846.71|1846.09|1845.72|797
1677864600000|2023-03-03 17:30:00|1846.79|1846.49|1846.66|1846.36|1847.04|1846.74|1846.39|1846.07|601
1677864900000|2023-03-03 17:35:00|1846.67|1846.37|1847.48|1847.18|1847.65|1847.3|1846.4|1846.01|724
1677865200000|2023-03-03 17:40:00|1847.49|1847.19|1847.53|1847.23|1847.97|1847.67|1846.93|1846.63|716
1677865500000|2023-03-03 17:45:00|1847.52|1847.22|1846.55|1846.05|1847.69|1847.35|1845.98|1845.68|666
1677865800000|2023-03-03 17:50:00|1846.59|1846.09|1847|1846.7|1847.02|1846.72|1846.4|1846.01|583
1677866100000|2023-03-03 17:55:00|1847.01|1846.71|1847.6|1847.3|1847.68|1847.36|1846.8|1846.5|678
1677866400000|2023-03-03 18:00:00|1847.56|1847.26|1847.4|1847.1|1847.77|1847.39|1847.15|1846.85|575
1677866700000|2023-03-03 18:05:00|1847.39|1847.09|1848.94|1848.64|1848.99|1848.69|1846.82|1846.52|664
1677867000000|2023-03-03 18:10:00|1848.95|1848.65|1848.43|1848.13|1849.16|1848.76|1848.41|1848.11|589
1677867300000|2023-03-03 18:15:00|1848.42|1848.12|1848.22|1847.92|1848.62|1848.24|1848.03|1847.73|652
1677867600000|2023-03-03 18:20:00|1848.26|1847.96|1848.36|1848.06|1848.92|1848.54|1848.01|1847.71|642
1677867900000|2023-03-03 18:25:00|1848.37|1848.07|1848.8|1848.5|1849.03|1848.73|1848.18|1847.88|643
1677868200000|2023-03-03 18:30:00|1848.75|1848.45|1848.22|1847.92|1849.09|1848.79|1848.21|1847.91|665
1677868500000|2023-03-03 18:35:00|1848.23|1847.93|1848.28|1847.98|1848.52|1848.14|1847.89|1847.56|441
1677868800000|2023-03-03 18:40:00|1848.21|1847.91|1848.46|1847.96|1848.47|1848.1|1847.67|1847.33|512
1677869100000|2023-03-03 18:45:00|1848.34|1848.04|1849.07|1848.77|1849.15|1848.83|1848.18|1847.84|392
1677869400000|2023-03-03 18:50:00|1849.08|1848.78|1849.3|1849|1849.51|1849.21|1848.02|1847.68|461
1677869700000|2023-03-03 18:55:00|1849.44|1848.94|1850.36|1850.06|1850.43|1850.11|1849.3|1848.94|487
1677870000000|2023-03-03 19:00:00|1850.35|1850.05|1849.92|1849.62|1850.44|1850.14|1849.23|1848.93|583
1677870300000|2023-03-03 19:05:00|1849.93|1849.63|1849.52|1849.22|1850.12|1849.74|1849.37|1848.99|524
1677870600000|2023-03-03 19:10:00|1849.54|1849.24|1850.24|1849.94|1850.29|1849.99|1849.51|1849.17|570
1677870900000|2023-03-03 19:15:00|1850.23|1849.93|1849.53|1849.23|1850.33|1849.94|1849.38|1849.08|488
1677871200000|2023-03-03 19:20:00|1849.54|1849.24|1850.14|1849.84|1850.31|1849.9|1849.21|1848.83|404
1677871500000|2023-03-03 19:25:00|1850.15|1849.85|1851.06|1850.76|1851.23|1850.88|1850.02|1849.66|446
1677871800000|2023-03-03 19:30:00|1851.09|1850.79|1852.85|1852.55|1853.25|1852.87|1851.02|1850.68|721
1677872100000|2023-03-03 19:35:00|1852.81|1852.51|1853.11|1852.81|1853.14|1852.84|1852.39|1852.06|594
1677872400000|2023-03-03 19:40:00|1853.12|1852.82|1853.06|1852.76|1853.18|1852.84|1852.78|1852.42|515
1677872700000|2023-03-03 19:45:00|1853.2|1852.7|1853.03|1852.73|1853.2|1852.83|1852.39|1852.01|550
1677873000000|2023-03-03 19:50:00|1853|1852.7|1853.1|1852.8|1853.29|1852.99|1852.58|1852.28|645
1677873300000|2023-03-03 19:55:00|1853.08|1852.78|1853.64|1853.14|1854.03|1853.63|1852.72|1852.42|698
1677873600000|2023-03-03 20:00:00|1853.62|1853.32|1855.27|1854.97|1855.34|1854.97|1852.89|1852.57|762
1677873900000|2023-03-03 20:05:00|1855.26|1854.96|1855.39|1854.89|1855.39|1855.03|1854.49|1854.19|553
1677874200000|2023-03-03 20:10:00|1855.42|1854.92|1855.43|1855.13|1856.5|1856.17|1854.98|1854.62|857
1677874500000|2023-03-03 20:15:00|1855.41|1855.11|1854.9|1854.6|1855.89|1855.51|1854.25|1853.95|796
1677874800000|2023-03-03 20:20:00|1854.92|1854.62|1855.49|1854.99|1855.86|1855.56|1854.82|1854.38|664
1677875100000|2023-03-03 20:25:00|1855.38|1855.08|1856.15|1855.85|1856.28|1855.98|1855.08|1854.76|698
1677875400000|2023-03-03 20:30:00|1856.14|1855.84|1855.73|1855.43|1856.35|1855.99|1855.51|1855.21|535
1677875700000|2023-03-03 20:35:00|1855.66|1855.36|1856.11|1855.81|1856.6|1856.25|1855.59|1855.23|525
1677876000000|2023-03-03 20:40:00|1856.12|1855.82|1855.79|1855.49|1856.53|1856.15|1855.72|1855.42|511
1677876300000|2023-03-03 20:45:00|1855.82|1855.52|1855.26|1854.96|1855.93|1855.63|1855.14|1854.84|527
1677876600000|2023-03-03 20:50:00|1855.24|1854.94|1855.06|1854.76|1855.33|1854.98|1854.33|1853.99|764
1677876900000|2023-03-03 20:55:00|1855.07|1854.77|1855.42|1855.12|1856.03|1855.6|1854.5|1854.16|839
1677877200000|2023-03-03 21:00:00|1855.4|1855.1|1854.83|1854.53|1855.4|1855.1|1854.59|1854.25|457
1677877500000|2023-03-03 21:05:00|1854.84|1854.54|1854.88|1854.38|1855.12|1854.74|1854.67|1854.37|167
1677877800000|2023-03-03 21:10:00|1854.81|1854.51|1854.74|1854.24|1854.88|1854.51|1854.22|1853.87|288
1677878100000|2023-03-03 21:15:00|1854.72|1854.22|1854.55|1854.05|1854.73|1854.39|1854.21|1853.85|206
1677878400000|2023-03-03 21:20:00|1854.51|1854.01|1854.82|1854.52|1855.03|1854.62|1853.96|1853.56|203
1677878700000|2023-03-03 21:25:00|1854.85|1854.55|1855.29|1854.79|1855.37|1854.89|1854.66|1854.26|195
1677879000000|2023-03-03 21:30:00|1855.3|1854.8|1855.26|1854.76|1855.4|1854.9|1855|1854.55|118
1677879300000|2023-03-03 21:35:00|1855.27|1854.77|1855.42|1854.92|1855.57|1855.07|1855.2|1854.76|139
1677879600000|2023-03-03 21:40:00|1855.45|1854.95|1855.63|1855.13|1855.67|1855.17|1855.31|1854.81|123
1677879900000|2023-03-03 21:45:00|1855.57|1855.07|1855.45|1854.95|1855.68|1855.18|1855.36|1854.86|185
1677880200000|2023-03-03 21:50:00|1855.48|1854.98|1855.12|1854.62|1855.65|1855.15|1854.99|1854.49|165
1677880500000|2023-03-03 21:55:00|1855.05|1854.55|1857.01|1856.51|1857.49|1856.99|1854.94|1854.44|234
1678057200000|2023-03-05 23:00:00|1854.86|1854.36|1854.08|1853.78|1855.11|1854.61|1853.92|1853.51|248
1678057500000|2023-03-05 23:05:00|1854.05|1853.75|1853.75|1853.45|1854.48|1854.04|1853.73|1853.33|270
1678057800000|2023-03-05 23:10:00|1853.85|1853.35|1853.74|1853.24|1854.09|1853.66|1853.51|1853.05|310
1678058100000|2023-03-05 23:15:00|1853.69|1853.19|1853.72|1853.42|1854.18|1853.78|1853.53|1853.13|231
1678058400000|2023-03-05 23:20:00|1853.85|1853.35|1853.71|1853.21|1854.14|1853.75|1853.44|1853.1|267
1678058700000|2023-03-05 23:25:00|1853.62|1853.32|1853.33|1852.83|1853.84|1853.42|1853.17|1852.72|187
1678059000000|2023-03-05 23:30:00|1853.29|1852.79|1853.48|1853.18|1853.68|1853.27|1853.27|1852.79|198
1678059300000|2023-03-05 23:35:00|1853.52|1853.22|1853.58|1853.28|1853.84|1853.48|1853.37|1852.98|195
1678059600000|2023-03-05 23:40:00|1853.56|1853.26|1853.09|1852.79|1853.68|1853.34|1853.08|1852.68|155
1678059900000|2023-03-05 23:45:00|1853.1|1852.8|1853.04|1852.74|1853.49|1853.08|1852.86|1852.48|220
1678060200000|2023-03-05 23:50:00|1853.14|1852.64|1853.02|1852.52|1853.66|1853.36|1852.76|1852.35|364
1678060500000|2023-03-05 23:55:00|1853|1852.5|1852.66|1852.16|1853.17|1852.76|1852.38|1852.05|263
1678060800000|2023-03-06 00:00:00|1852.67|1852.17|1852.08|1851.58|1852.72|1852.42|1851.63|1851.23|498
1678061100000|2023-03-06 00:05:00|1852.07|1851.57|1853.41|1852.91|1853.41|1853.07|1851.84|1851.46|387
1678061400000|2023-03-06 00:10:00|1853.4|1852.9|1852.99|1852.69|1853.56|1853.18|1852.89|1852.51|471
1678061700000|2023-03-06 00:15:00|1853|1852.7|1852.5|1852.2|1853.08|1852.74|1852.27|1851.87|434
1678062000000|2023-03-06 00:20:00|1852.53|1852.23|1853.5|1853|1853.81|1853.49|1852.47|1852.08|357
1678062300000|2023-03-06 00:25:00|1853.48|1852.98|1854.28|1853.98|1854.47|1854.08|1853.48|1852.98|410
1678062600000|2023-03-06 00:30:00|1854.26|1853.96|1853.36|1853.06|1854.35|1853.97|1853.36|1853.03|360
1678062900000|2023-03-06 00:35:00|1853.54|1853.24|1853.63|1853.33|1853.89|1853.52|1853.37|1852.98|262
1678063200000|2023-03-06 00:40:00|1853.62|1853.32|1853.53|1853.23|1854.01|1853.59|1853.4|1853|339
1678063500000|2023-03-06 00:45:00|1853.56|1853.26|1853.55|1853.25|1853.87|1853.47|1853.12|1852.82|284
1678063800000|2023-03-06 00:50:00|1853.54|1853.24|1852.98|1852.68|1853.94|1853.56|1852.96|1852.57|416
1678064100000|2023-03-06 00:55:00|1852.96|1852.66|1852.52|1852.02|1853.24|1852.87|1852.23|1851.91|517
1678064400000|2023-03-06 01:00:00|1852.47|1852.17|1852.51|1852.01|1852.67|1852.32|1851.27|1850.87|818
1678064700000|2023-03-06 01:05:00|1852.38|1852.08|1852.8|1852.3|1853.73|1853.35|1852.22|1851.83|625
1678065000000|2023-03-06 01:10:00|1852.84|1852.34|1852.36|1852.06|1853.18|1852.79|1852.16|1851.81|530
1678065300000|2023-03-06 01:15:00|1852.39|1852.09|1852.2|1851.7|1852.51|1852.13|1851.7|1851.33|597
1678065600000|2023-03-06 01:20:00|1852.18|1851.68|1852.11|1851.61|1852.33|1851.94|1850.97|1850.67|767
1678065900000|2023-03-06 01:25:00|1852.1|1851.6|1852.11|1851.81|1852.53|1852.2|1851.89|1851.49|452
1678066200000|2023-03-06 01:30:00|1852.1|1851.8|1853.55|1853.25|1853.88|1853.5|1852.1|1851.8|652
1678066500000|2023-03-06 01:35:00|1853.58|1853.28|1853.6|1853.1|1853.85|1853.47|1852.86|1852.52|593
1678066800000|2023-03-06 01:40:00|1853.53|1853.23|1853.65|1853.35|1854.01|1853.62|1852.97|1852.57|629
1678067100000|2023-03-06 01:45:00|1853.66|1853.36|1853.54|1853.04|1853.91|1853.5|1852.96|1852.61|553
1678067400000|2023-03-06 01:50:00|1853.5|1853.2|1852.86|1852.56|1853.53|1853.2|1852.66|1852.29|465
1678067700000|2023-03-06 01:55:00|1852.87|1852.57|1852.87|1852.57|1853.31|1852.93|1852.64|1852.25|434
1678068000000|2023-03-06 02:00:00|1852.84|1852.54|1851.58|1851.28|1852.95|1852.54|1851.49|1851.12|496
1678068300000|2023-03-06 02:05:00|1851.56|1851.26|1851.52|1851.22|1851.84|1851.45|1851.25|1850.89|560
1678068600000|2023-03-06 02:10:00|1851.53|1851.23|1851.78|1851.28|1851.99|1851.58|1851.46|1851.06|332
1678068900000|2023-03-06 02:15:00|1851.76|1851.26|1851.88|1851.38|1852.11|1851.68|1851.59|1851.2|317
1678069200000|2023-03-06 02:20:00|1851.9|1851.4|1852.64|1852.14|1852.69|1852.34|1851.42|1851.02|370
1678069500000|2023-03-06 02:25:00|1852.48|1852.18|1852.41|1851.91|1852.86|1852.44|1852.1|1851.68|321
1678069800000|2023-03-06 02:30:00|1852.39|1851.89|1851.87|1851.37|1852.56|1852.06|1851.73|1851.35|371
1678070100000|2023-03-06 02:35:00|1851.88|1851.38|1852.34|1851.84|1852.99|1852.69|1851.8|1851.38|567
1678070400000|2023-03-06 02:40:00|1852.32|1851.82|1853.02|1852.52|1853.54|1853.17|1852.13|1851.63|688
1678070700000|2023-03-06 02:45:00|1853.03|1852.53|1853.78|1853.48|1854.09|1853.71|1852.71|1852.39|464
1678071000000|2023-03-06 02:50:00|1853.81|1853.51|1854.34|1853.84|1854.52|1854.14|1853.5|1853.1|714
1678071300000|2023-03-06 02:55:00|1854.35|1853.85|1854|1853.7|1855.04|1854.66|1853.87|1853.46|717
1678071600000|2023-03-06 03:00:00|1854.01|1853.71|1854.33|1854.03|1854.53|1854.15|1853.58|1853.19|549
1678071900000|2023-03-06 03:05:00|1854.32|1854.02|1855.33|1854.83|1855.53|1855.08|1854.31|1853.91|570
1678072200000|2023-03-06 03:10:00|1855.18|1854.88|1854.75|1854.45|1855.53|1855.12|1854.74|1854.41|401
1678072500000|2023-03-06 03:15:00|1854.84|1854.34|1854.81|1854.51|1855.12|1854.71|1854.43|1854.08|420
1678072800000|2023-03-06 03:20:00|1854.8|1854.5|1855.41|1855.11|1855.66|1855.26|1854.8|1854.46|476
1678073100000|2023-03-06 03:25:00|1855.5|1855|1855.13|1854.83|1855.57|1855.18|1854.89|1854.51|403
1678073400000|2023-03-06 03:30:00|1855.14|1854.84|1855.24|1854.74|1855.43|1855.03|1854.76|1854.37|372
1678073700000|2023-03-06 03:35:00|1855.18|1854.88|1855.64|1855.34|1855.83|1855.43|1855.14|1854.74|339
1678074000000|2023-03-06 03:40:00|1855.62|1855.32|1855.42|1855.12|1855.94|1855.53|1855.36|1854.97|355
1678074300000|2023-03-06 03:45:00|1855.45|1855.15|1855.24|1854.94|1855.55|1855.17|1854.85|1854.48|331
1678074600000|2023-03-06 03:50:00|1855.34|1854.84|1855.83|1855.33|1856.15|1855.74|1855.11|1854.78|492
1678074900000|2023-03-06 03:55:00|1855.82|1855.32|1855.2|1854.9|1856.15|1855.74|1855.16|1854.8|358
1678075200000|2023-03-06 04:00:00|1855.21|1854.91|1855.38|1855.08|1855.64|1855.24|1855.03|1854.7|334
1678075500000|2023-03-06 04:05:00|1855.48|1854.98|1855.66|1855.36|1855.78|1855.37|1855.14|1854.73|219
1678075800000|2023-03-06 04:10:00|1855.67|1855.37|1855.8|1855.5|1856.78|1856.37|1855.44|1855.04|397
1678076100000|2023-03-06 04:15:00|1855.79|1855.49|1855.93|1855.43|1856.07|1855.73|1855.29|1854.89|401
1678076400000|2023-03-06 04:20:00|1855.8|1855.5|1855.03|1854.73|1855.92|1855.53|1854.95|1854.65|300
1678076700000|2023-03-06 04:25:00|1855.13|1854.63|1855.28|1854.78|1855.5|1855.1|1854.74|1854.44|382
1678077000000|2023-03-06 04:30:00|1855.29|1854.79|1854.78|1854.48|1855.29|1854.9|1854.46|1854.12|419
1678077300000|2023-03-06 04:35:00|1854.79|1854.49|1854.93|1854.43|1855.23|1854.83|1854.68|1854.29|273
1678077600000|2023-03-06 04:40:00|1854.94|1854.44|1855.25|1854.95|1855.34|1854.97|1854.76|1854.38|278
1678077900000|2023-03-06 04:45:00|1855.23|1854.93|1854.93|1854.43|1855.45|1855.04|1854.8|1854.42|263
1678078200000|2023-03-06 04:50:00|1854.91|1854.41|1854.73|1854.43|1855.13|1854.72|1854.56|1854.16|312
1678078500000|2023-03-06 04:55:00|1854.7|1854.4|1854.21|1853.91|1854.89|1854.55|1854.07|1853.71|249
1678078800000|2023-03-06 05:00:00|1854.18|1853.88|1854.43|1854.13|1854.55|1854.14|1854.11|1853.7|357
1678079100000|2023-03-06 05:05:00|1854.41|1854.11|1854.71|1854.21|1854.95|1854.46|1854.41|1854|287
1678079400000|2023-03-06 05:10:00|1854.7|1854.2|1854.45|1853.95|1855.1|1854.7|1854.25|1853.87|233
1678079700000|2023-03-06 05:15:00|1854.47|1853.97|1855.01|1854.51|1855.18|1854.78|1854.38|1853.97|351
1678080000000|2023-03-06 05:20:00|1855.06|1854.56|1855.12|1854.82|1855.42|1855.05|1854.96|1854.53|243
1678080300000|2023-03-06 05:25:00|1855.25|1854.75|1854.82|1854.52|1855.39|1854.99|1854.82|1854.44|233
1678080600000|2023-03-06 05:30:00|1854.8|1854.5|1854.22|1853.92|1854.98|1854.58|1854.1|1853.73|379
1678080900000|2023-03-06 05:35:00|1854.29|1853.79|1854.3|1853.8|1854.77|1854.36|1853.95|1853.51|396
1678081200000|2023-03-06 05:40:00|1854.31|1853.81|1854.55|1854.05|1854.66|1854.24|1853.98|1853.62|444
1678081500000|2023-03-06 05:45:00|1854.56|1854.06|1855.21|1854.91|1855.75|1855.31|1854.16|1853.73|420
1678081800000|2023-03-06 05:50:00|1855.31|1854.81|1854.61|1854.31|1855.57|1855.12|1854.5|1854.09|441
1678082100000|2023-03-06 05:55:00|1854.57|1854.27|1854.58|1854.08|1854.82|1854.45|1853.66|1853.34|581
1678082400000|2023-03-06 06:00:00|1854.59|1854.09|1854.69|1854.19|1854.96|1854.52|1854.11|1853.68|441
1678082700000|2023-03-06 06:05:00|1854.67|1854.17|1854.9|1854.6|1855.38|1854.97|1854.52|1854.13|319
1678083000000|2023-03-06 06:10:00|1854.94|1854.64|1854.73|1854.23|1855.59|1855.16|1854.59|1854.1|389
1678083300000|2023-03-06 06:15:00|1854.74|1854.24|1855.14|1854.64|1855.34|1854.84|1854.42|1853.99|403
1678083600000|2023-03-06 06:20:00|1855.12|1854.62|1854.17|1853.67|1855.75|1855.37|1854.12|1853.67|362
1678083900000|2023-03-06 06:25:00|1854.18|1853.68|1854.01|1853.51|1854.23|1853.8|1853.64|1853.26|376
1678084200000|2023-03-06 06:30:00|1854.02|1853.52|1853.92|1853.62|1854.57|1854.14|1853.78|1853.33|434
1678084500000|2023-03-06 06:35:00|1853.98|1853.48|1853.44|1853.14|1854.01|1853.64|1853.44|1853.02|344
1678084800000|2023-03-06 06:40:00|1853.58|1853.08|1853.68|1853.18|1853.76|1853.38|1853.33|1852.89|277
1678085100000|2023-03-06 06:45:00|1853.69|1853.19|1853.7|1853.4|1853.82|1853.52|1853.24|1852.9|361
1678085400000|2023-03-06 06:50:00|1853.8|1853.3|1854.1|1853.6|1854.19|1853.8|1853.33|1852.92|368
1678085700000|2023-03-06 06:55:00|1854.12|1853.62|1853.79|1853.29|1854.12|1853.7|1853.2|1852.9|473
1678086000000|2023-03-06 07:00:00|1853.73|1853.23|1853.73|1853.23|1854.31|1853.92|1853.01|1852.54|582
1678086300000|2023-03-06 07:05:00|1853.85|1853.35|1853.85|1853.35|1854.37|1853.99|1853.2|1852.83|685
1678086600000|2023-03-06 07:10:00|1853.83|1853.33|1855.53|1855.03|1855.53|1855.19|1853.77|1853.33|641
1678086900000|2023-03-06 07:15:00|1855.49|1855.23|1856.34|1856.04|1856.72|1856.31|1855.49|1855.19|775
1678087200000|2023-03-06 07:20:00|1856.3|1856|1856.42|1856.12|1856.8|1856.5|1855.57|1855.27|673
1678087500000|2023-03-06 07:25:00|1856.44|1856.14|1856.25|1855.95|1856.65|1856.31|1855.87|1855.47|608
1678087800000|2023-03-06 07:30:00|1856.22|1855.92|1856.4|1856.1|1857.01|1856.6|1855.96|1855.57|710
1678088100000|2023-03-06 07:35:00|1856.41|1856.11|1857.31|1856.81|1858|1857.59|1856.08|1855.7|664
1678088400000|2023-03-06 07:40:00|1857.23|1856.93|1857.52|1857.22|1858.59|1858.21|1856.77|1856.39|723
1678088700000|2023-03-06 07:45:00|1857.51|1857.21|1857.15|1856.65|1857.97|1857.56|1856.65|1856.26|662
1678089000000|2023-03-06 07:50:00|1857.14|1856.64|1856.61|1856.31|1857.33|1856.92|1856.19|1855.86|615
1678089300000|2023-03-06 07:55:00|1856.65|1856.35|1856.49|1856.19|1857.01|1856.68|1856.17|1855.87|602
1678089600000|2023-03-06 08:00:00|1856.48|1856.18|1856.36|1856.06|1856.84|1856.45|1855.77|1855.39|782
1678089900000|2023-03-06 08:05:00|1856.37|1856.07|1856.45|1856.15|1856.74|1856.36|1855.83|1855.45|740
1678090200000|2023-03-06 08:10:00|1856.49|1856.19|1857.2|1856.9|1857.38|1857.08|1855.71|1855.41|777
1678090500000|2023-03-06 08:15:00|1857.16|1856.86|1856.7|1856.4|1857.35|1856.97|1856.43|1856.12|679
1678090800000|2023-03-06 08:20:00|1856.8|1856.3|1856|1855.7|1856.85|1856.51|1855.7|1855.4|649
1678091100000|2023-03-06 08:25:00|1856.08|1855.58|1854.64|1854.14|1856.32|1855.96|1854.52|1854.12|759
1678091400000|2023-03-06 08:30:00|1854.63|1854.13|1853.36|1852.86|1854.65|1854.26|1852.99|1852.59|917
1678091700000|2023-03-06 08:35:00|1853.37|1852.87|1853.51|1853.21|1854.14|1853.76|1852.71|1852.36|785
1678092000000|2023-03-06 08:40:00|1853.52|1853.22|1853.5|1853|1854.24|1853.74|1853.14|1852.76|718
1678092300000|2023-03-06 08:45:00|1853.38|1853.08|1855.01|1854.71|1855.09|1854.73|1853.23|1852.86|786
1678092600000|2023-03-06 08:50:00|1855.03|1854.73|1854.8|1854.5|1855.46|1855.06|1854.7|1854.3|670
1678092900000|2023-03-06 08:55:00|1854.79|1854.49|1853.74|1853.24|1854.94|1854.54|1853.65|1853.24|571
1678093200000|2023-03-06 09:00:00|1853.65|1853.35|1853.39|1852.89|1853.88|1853.52|1853.11|1852.79|633
1678093500000|2023-03-06 09:05:00|1853.37|1852.87|1854.64|1854.14|1854.66|1854.3|1853.21|1852.82|594
1678093800000|2023-03-06 09:10:00|1854.54|1854.24|1854.17|1853.67|1855.26|1854.92|1853.78|1853.36|687
1678094100000|2023-03-06 09:15:00|1854.15|1853.65|1853.59|1853.09|1854.55|1854.13|1852.96|1852.55|711
1678094400000|2023-03-06 09:20:00|1853.6|1853.1|1853.16|1852.66|1854.05|1853.65|1853.02|1852.63|577
1678094700000|2023-03-06 09:25:00|1853.15|1852.65|1852.02|1851.72|1853.5|1853.15|1851.81|1851.44|666
1678095000000|2023-03-06 09:30:00|1852.01|1851.71|1851.72|1851.22|1852.45|1852.05|1851.42|1851|702
1678095300000|2023-03-06 09:35:00|1851.73|1851.23|1852.73|1852.23|1852.73|1852.23|1851.56|1851.18|628
1678095600000|2023-03-06 09:40:00|1852.63|1852.33|1852.01|1851.51|1853.2|1852.9|1851.9|1851.48|447
1678095900000|2023-03-06 09:45:00|1852|1851.5|1851.82|1851.32|1852.47|1852.03|1851.43|1850.94|533
1678096200000|2023-03-06 09:50:00|1851.81|1851.31|1851.26|1850.96|1851.96|1851.59|1851.15|1850.75|529
1678096500000|2023-03-06 09:55:00|1851.34|1850.84|1851.71|1851.21|1852.08|1851.75|1850.82|1850.46|531
1678096800000|2023-03-06 10:00:00|1851.74|1851.24|1851.35|1851.05|1851.94|1851.54|1850.84|1850.45|619
1678097100000|2023-03-06 10:05:00|1851.34|1851.04|1851.71|1851.21|1851.85|1851.45|1851.09|1850.75|471
1678097400000|2023-03-06 10:10:00|1851.7|1851.2|1852.23|1851.93|1852.46|1852.05|1851.62|1851.2|329
1678097700000|2023-03-06 10:15:00|1852.21|1851.91|1852.64|1852.14|1852.89|1852.48|1852.06|1851.69|460
1678098000000|2023-03-06 10:20:00|1852.62|1852.12|1852.96|1852.46|1853.19|1852.83|1852.23|1851.84|594
1678098300000|2023-03-06 10:25:00|1852.95|1852.45|1853.05|1852.55|1853.37|1852.96|1852.71|1852.32|477
1678098600000|2023-03-06 10:30:00|1853.04|1852.54|1851.85|1851.55|1853.14|1852.69|1851.59|1851.26|649
1678098900000|2023-03-06 10:35:00|1851.87|1851.57|1851.7|1851.4|1852.05|1851.6|1851|1850.68|639
1678099200000|2023-03-06 10:40:00|1851.72|1851.42|1851.26|1850.76|1851.92|1851.58|1850.86|1850.49|550
1678099500000|2023-03-06 10:45:00|1851.13|1850.83|1851.1|1850.8|1851.36|1851.02|1850.57|1850.2|598
1678099800000|2023-03-06 10:50:00|1851.09|1850.79|1851.1|1850.6|1851.64|1851.25|1850.88|1850.51|434
1678100100000|2023-03-06 10:55:00|1851.07|1850.57|1850.44|1849.94|1851.08|1850.7|1850.15|1849.77|578
1678100400000|2023-03-06 11:00:00|1850.45|1849.95|1850.91|1850.61|1851.18|1850.85|1850.12|1849.78|589
1678100700000|2023-03-06 11:05:00|1850.93|1850.63|1849.69|1849.19|1851.01|1850.63|1849.45|1849.1|519
1678101000000|2023-03-06 11:10:00|1849.68|1849.18|1849.98|1849.48|1851.03|1850.63|1849.48|1849.06|539
1678101300000|2023-03-06 11:15:00|1849.89|1849.59|1849.34|1849.04|1850.25|1849.85|1849.31|1848.96|513
1678101600000|2023-03-06 11:20:00|1849.36|1849.06|1849.88|1849.58|1850.1|1849.7|1849.16|1848.77|537
1678101900000|2023-03-06 11:25:00|1849.89|1849.59|1849.85|1849.55|1850.51|1850.14|1849.78|1849.39|462
1678102200000|2023-03-06 11:30:00|1849.86|1849.56|1849.93|1849.43|1850.13|1849.75|1849.55|1849.17|531
1678102500000|2023-03-06 11:35:00|1849.92|1849.42|1849.21|1848.91|1849.92|1849.51|1848.88|1848.49|657
1678102800000|2023-03-06 11:40:00|1849.24|1848.94|1848.71|1848.41|1849.35|1848.94|1848.7|1848.35|441
1678103100000|2023-03-06 11:45:00|1848.82|1848.52|1848.5|1848|1849.02|1848.72|1848.18|1847.79|736
1678103400000|2023-03-06 11:50:00|1848.51|1848.01|1847.83|1847.53|1848.69|1848.31|1847.47|1847.16|809
1678103700000|2023-03-06 11:55:00|1847.86|1847.56|1848.71|1848.41|1849.24|1848.94|1847.7|1847.31|885
1678104000000|2023-03-06 12:00:00|1848.72|1848.42|1849.32|1849.02|1849.5|1849.2|1848.29|1847.94|713
1678104300000|2023-03-06 12:05:00|1849.29|1848.99|1849.65|1849.35|1849.79|1849.39|1848.71|1848.32|594
1678104600000|2023-03-06 12:10:00|1849.75|1849.25|1849.82|1849.52|1849.92|1849.54|1849.01|1848.71|554
1678104900000|2023-03-06 12:15:00|1849.81|1849.51|1850.53|1850.23|1850.89|1850.59|1849.81|1849.51|587
1678105200000|2023-03-06 12:20:00|1850.54|1850.24|1850.77|1850.27|1850.95|1850.57|1850.22|1849.92|487
1678105500000|2023-03-06 12:25:00|1850.73|1850.43|1850.32|1850.02|1850.83|1850.46|1850.21|1849.84|449
1678105800000|2023-03-06 12:30:00|1850.33|1850.03|1850.34|1849.84|1850.75|1850.43|1849.96|1849.61|387
1678106100000|2023-03-06 12:35:00|1850.25|1849.95|1850.83|1850.53|1851.07|1850.68|1850.21|1849.83|414
1678106400000|2023-03-06 12:40:00|1850.85|1850.55|1850.72|1850.42|1851.16|1850.76|1850.36|1850.06|338
1678106700000|2023-03-06 12:45:00|1850.73|1850.43|1851.22|1850.72|1851.27|1850.87|1850.62|1850.27|452
1678107000000|2023-03-06 12:50:00|1851.24|1850.74|1851.83|1851.33|1851.9|1851.51|1850.98|1850.67|673
1678107300000|2023-03-06 12:55:00|1851.84|1851.34|1852.46|1852.16|1852.7|1852.4|1851.64|1851.24|651
1678107600000|2023-03-06 13:00:00|1852.51|1852.21|1851.5|1851.2|1852.72|1852.42|1850.8|1850.47|855
1678107900000|2023-03-06 13:05:00|1851.51|1851.21|1851.35|1851.05|1851.69|1851.33|1850.42|1850.12|785
1678108200000|2023-03-06 13:10:00|1851.34|1851.04|1852.14|1851.84|1852.37|1852.02|1851.23|1850.93|808
1678108500000|2023-03-06 13:15:00|1852.15|1851.85|1852.22|1851.92|1852.4|1852.09|1851.85|1851.47|801
1678108800000|2023-03-06 13:20:00|1852.24|1851.94|1853.35|1853.05|1853.52|1853.19|1851.62|1851.32|931
1678109100000|2023-03-06 13:25:00|1853.37|1853.07|1852.21|1851.91|1853.51|1853.19|1851.67|1851.3|926
1678109400000|2023-03-06 13:30:00|1852.22|1851.92|1851.66|1851.36|1852.38|1852.08|1851.36|1850.97|662
1678109700000|2023-03-06 13:35:00|1851.59|1851.29|1850.92|1850.62|1851.86|1851.47|1850.89|1850.51|535
1678110000000|2023-03-06 13:40:00|1850.93|1850.63|1850.67|1850.37|1851.51|1851.16|1850.44|1850.14|698
1678110300000|2023-03-06 13:45:00|1850.64|1850.34|1851.1|1850.8|1851.39|1851.09|1850.46|1850.07|609
1678110600000|2023-03-06 13:50:00|1851.11|1850.81|1851.7|1851.4|1852.05|1851.68|1851.04|1850.7|745
1678110900000|2023-03-06 13:55:00|1851.67|1851.37|1851.78|1851.48|1851.85|1851.5|1850.91|1850.53|724
1678111200000|2023-03-06 14:00:00|1851.76|1851.46|1851.38|1850.88|1852.19|1851.8|1850.79|1850.39|987
1678111500000|2023-03-06 14:05:00|1851.39|1850.89|1852.02|1851.72|1852.75|1852.36|1851.08|1850.64|884
1678111800000|2023-03-06 14:10:00|1852.03|1851.73|1852.56|1852.26|1853.4|1853.01|1851.93|1851.55|904
1678112100000|2023-03-06 14:15:00|1852.57|1852.27|1852.95|1852.65|1853.13|1852.79|1852.28|1851.91|625
1678112400000|2023-03-06 14:20:00|1852.97|1852.67|1853.5|1853|1853.78|1853.48|1852.77|1852.43|626
1678112700000|2023-03-06 14:25:00|1853.39|1853.09|1853.27|1852.97|1853.63|1853.3|1852.91|1852.51|587
1678113000000|2023-03-06 14:30:00|1853.28|1852.98|1853.26|1852.96|1853.96|1853.57|1852.34|1851.98|1160
1678113300000|2023-03-06 14:35:00|1853.25|1852.95|1852.56|1852.26|1854.09|1853.76|1851.81|1851.51|1253
1678113600000|2023-03-06 14:40:00|1852.65|1852.35|1852.08|1851.78|1853.26|1852.94|1851.95|1851.61|1224
1678113900000|2023-03-06 14:45:00|1852.07|1851.77|1852.44|1852.14|1853.16|1852.82|1851.53|1851.2|1316
1678114200000|2023-03-06 14:50:00|1852.5|1852.2|1852.42|1852.12|1852.92|1852.62|1851.16|1850.86|1132
1678114500000|2023-03-06 14:55:00|1852.5|1852.2|1852.09|1851.59|1853.12|1852.66|1851.69|1851.29|1102
1678114800000|2023-03-06 15:00:00|1852.14|1851.64|1850.94|1850.44|1852.27|1851.77|1850.62|1850.19|1482
1678115100000|2023-03-06 15:05:00|1850.95|1850.45|1850.78|1850.48|1851.84|1851.35|1849.53|1849.17|1347
1678115400000|2023-03-06 15:10:00|1850.8|1850.5|1851.27|1850.97|1851.97|1851.67|1850.37|1849.98|1045
1678115700000|2023-03-06 15:15:00|1851.21|1850.91|1852.52|1852.22|1853.41|1852.98|1850.86|1850.56|1000
1678116000000|2023-03-06 15:20:00|1852.51|1852.21|1852.36|1852.06|1852.93|1852.63|1851.13|1850.83|941
1678116300000|2023-03-06 15:25:00|1852.37|1852.07|1851.49|1851.19|1853.35|1852.93|1851.34|1850.93|972
1678116600000|2023-03-06 15:30:00|1851.45|1851.15|1852.98|1852.48|1853.06|1852.66|1851.2|1850.87|945
1678116900000|2023-03-06 15:35:00|1852.84|1852.54|1853.19|1852.89|1853.39|1853|1852.02|1851.65|966
1678117200000|2023-03-06 15:40:00|1853.17|1852.87|1853.55|1853.25|1854.26|1853.88|1853.01|1852.63|927
1678117500000|2023-03-06 15:45:00|1853.5|1853.2|1853.19|1852.89|1854.03|1853.67|1852.92|1852.51|986
1678117800000|2023-03-06 15:50:00|1853.11|1852.81|1852.13|1851.63|1853.46|1853.04|1851.7|1851.4|984
1678118100000|2023-03-06 15:55:00|1852.12|1851.62|1851.21|1850.91|1852.28|1851.88|1851.06|1850.73|953
1678118400000|2023-03-06 16:00:00|1851.18|1850.88|1851.18|1850.88|1851.44|1851.08|1850.6|1850.26|941
1678118700000|2023-03-06 16:05:00|1851.16|1850.86|1851.79|1851.49|1851.91|1851.56|1850.5|1850.16|804
1678119000000|2023-03-06 16:10:00|1851.78|1851.48|1851.43|1850.93|1852.72|1852.37|1851.16|1850.8|767
1678119300000|2023-03-06 16:15:00|1851.34|1851.04|1851.22|1850.92|1851.64|1851.34|1850.62|1850.24|699
1678119600000|2023-03-06 16:20:00|1851.24|1850.94|1850.66|1850.36|1851.45|1851.03|1849.76|1849.46|763
1678119900000|2023-03-06 16:25:00|1850.64|1850.34|1850.53|1850.23|1851.24|1850.87|1849.59|1849.24|837
1678120200000|2023-03-06 16:30:00|1850.52|1850.22|1851.14|1850.84|1851.23|1850.88|1850.39|1850.05|755
1678120500000|2023-03-06 16:35:00|1851.2|1850.9|1851.08|1850.78|1852.35|1852.05|1850.89|1850.59|780
1678120800000|2023-03-06 16:40:00|1851.09|1850.79|1850.58|1850.28|1851.17|1850.83|1850.41|1850.07|680
1678121100000|2023-03-06 16:45:00|1850.59|1850.29|1850.92|1850.62|1851.08|1850.74|1850.05|1849.68|670
1678121400000|2023-03-06 16:50:00|1850.98|1850.48|1851.43|1851.13|1851.67|1851.34|1850.44|1850.1|641
1678121700000|2023-03-06 16:55:00|1851.48|1851.18|1851.84|1851.54|1852.25|1851.85|1851.34|1850.97|667
1678122000000|2023-03-06 17:00:00|1851.9|1851.6|1851.32|1851.02|1852.04|1851.64|1850.91|1850.53|627
1678122300000|2023-03-06 17:05:00|1851.33|1851.03|1851.37|1851.07|1852.04|1851.64|1851.07|1850.68|474
1678122600000|2023-03-06 17:10:00|1851.36|1851.06|1852.14|1851.84|1852.23|1851.91|1851.18|1850.83|489
1678122900000|2023-03-06 17:15:00|1852.1|1851.8|1852.85|1852.55|1853.08|1852.7|1852.01|1851.67|643
1678123200000|2023-03-06 17:20:00|1853.01|1852.51|1851.46|1850.96|1853.02|1852.53|1851.27|1850.89|679
1678123500000|2023-03-06 17:25:00|1851.45|1850.95|1850.35|1849.85|1851.57|1851.22|1850.1|1849.63|573
1678123800000|2023-03-06 17:30:00|1850.32|1849.82|1850.42|1850.12|1850.64|1850.2|1849.73|1849.3|612
1678124100000|2023-03-06 17:35:00|1850.36|1850.06|1849.92|1849.42|1850.49|1850.13|1849.35|1849.03|493
1678124400000|2023-03-06 17:40:00|1849.82|1849.52|1849.81|1849.51|1850.32|1849.93|1849.72|1849.32|447
1678124700000|2023-03-06 17:45:00|1849.82|1849.52|1848.83|1848.53|1849.91|1849.53|1848.73|1848.37|609
1678125000000|2023-03-06 17:50:00|1848.82|1848.52|1849.12|1848.82|1849.38|1849.02|1848.63|1848.25|507
1678125300000|2023-03-06 17:55:00|1849.21|1848.91|1850.61|1850.31|1850.71|1850.41|1848.92|1848.51|613
1678125600000|2023-03-06 18:00:00|1850.62|1850.32|1849.96|1849.66|1850.64|1850.32|1849.86|1849.5|663
1678125900000|2023-03-06 18:05:00|1849.97|1849.67|1849.11|1848.81|1850.17|1849.81|1848.8|1848.47|657
1678126200000|2023-03-06 18:10:00|1849.1|1848.8|1848.93|1848.63|1849.21|1848.83|1848.22|1847.86|549
1678126500000|2023-03-06 18:15:00|1848.94|1848.64|1849.46|1849.16|1849.76|1849.46|1848.85|1848.5|556
1678126800000|2023-03-06 18:20:00|1849.45|1849.15|1849.53|1849.23|1849.84|1849.54|1848.93|1848.5|539
1678127100000|2023-03-06 18:25:00|1849.56|1849.26|1849.11|1848.81|1849.57|1849.26|1848.89|1848.55|590
1678127400000|2023-03-06 18:30:00|1849.24|1848.94|1849.26|1848.96|1849.68|1849.32|1848.8|1848.5|581
1678127700000|2023-03-06 18:35:00|1849.27|1848.97|1848.51|1848.21|1849.56|1849.18|1848.41|1848.06|598
1678128000000|2023-03-06 18:40:00|1848.5|1848.2|1848.28|1847.78|1848.75|1848.37|1848.09|1847.76|464
1678128300000|2023-03-06 18:45:00|1848.17|1847.87|1847.61|1847.31|1848.17|1847.87|1846.69|1846.34|583
1678128600000|2023-03-06 18:50:00|1847.71|1847.21|1847.67|1847.37|1847.87|1847.54|1846.94|1846.56|555
1678128900000|2023-03-06 18:55:00|1847.73|1847.43|1847.28|1846.98|1847.95|1847.57|1846.65|1846.27|656
1678129200000|2023-03-06 19:00:00|1847.27|1846.97|1846.5|1846.2|1847.4|1847.07|1846.1|1845.75|732
1678129500000|2023-03-06 19:05:00|1846.54|1846.24|1846.54|1846.24|1847.39|1847.07|1846.36|1846.05|634
1678129800000|2023-03-06 19:10:00|1846.63|1846.13|1846.01|1845.71|1846.64|1846.27|1845.93|1845.57|517
1678130100000|2023-03-06 19:15:00|1845.95|1845.65|1846.17|1845.87|1846.47|1846.09|1845.3|1844.93|710
1678130400000|2023-03-06 19:20:00|1846.16|1845.86|1846.56|1846.26|1846.9|1846.51|1846.06|1845.66|548
1678130700000|2023-03-06 19:25:00|1846.54|1846.24|1847.35|1847.05|1847.44|1847.07|1846.39|1846.05|477
1678131000000|2023-03-06 19:30:00|1847.37|1847.07|1846.26|1845.96|1847.39|1847.07|1846.18|1845.83|507
1678131300000|2023-03-06 19:35:00|1846.36|1845.86|1846.24|1845.94|1846.8|1846.37|1845.9|1845.49|584
1678131600000|2023-03-06 19:40:00|1846.2|1845.9|1845.55|1845.25|1846.45|1846.15|1845.46|1845.16|610
1678131900000|2023-03-06 19:45:00|1845.56|1845.26|1846.19|1845.89|1846.64|1846.29|1845.53|1845.18|455
1678132200000|2023-03-06 19:50:00|1846.29|1845.79|1846.58|1846.28|1846.7|1846.31|1846.15|1845.79|376
1678132500000|2023-03-06 19:55:00|1846.57|1846.27|1846.44|1845.94|1846.93|1846.6|1845.99|1845.59|604
1678132800000|2023-03-06 20:00:00|1846.41|1845.91|1846.07|1845.77|1847.17|1846.87|1845.83|1845.53|577
1678133100000|2023-03-06 20:05:00|1846.16|1845.66|1846.34|1846.04|1846.46|1846.07|1845.85|1845.45|424
1678133400000|2023-03-06 20:10:00|1846.44|1845.94|1846.74|1846.44|1847.2|1846.85|1846.35|1845.94|600
1678133700000|2023-03-06 20:15:00|1846.73|1846.43|1846.82|1846.32|1846.96|1846.6|1846.49|1846.09|444
1678134000000|2023-03-06 20:20:00|1846.81|1846.31|1846.67|1846.37|1847|1846.6|1846.29|1845.89|442
1678134300000|2023-03-06 20:25:00|1846.69|1846.39|1846.68|1846.38|1847.2|1846.81|1846.65|1846.28|460
1678134600000|2023-03-06 20:30:00|1846.66|1846.36|1847.01|1846.71|1847.01|1846.71|1846.04|1845.66|575
1678134900000|2023-03-06 20:35:00|1846.97|1846.67|1847.34|1846.84|1847.6|1847.21|1846.76|1846.38|523
1678135200000|2023-03-06 20:40:00|1847.35|1846.85|1847.23|1846.93|1847.54|1847.15|1846.79|1846.43|518
1678135500000|2023-03-06 20:45:00|1847.22|1846.92|1846.7|1846.4|1847.42|1847.01|1846.36|1846.03|639
1678135800000|2023-03-06 20:50:00|1846.69|1846.39|1846.89|1846.39|1847.1|1846.71|1846.39|1846.01|655
1678136100000|2023-03-06 20:55:00|1846.8|1846.5|1846.81|1846.51|1846.93|1846.58|1846.3|1846|664
1678136400000|2023-03-06 21:00:00|1846.76|1846.46|1846.75|1846.25|1847.15|1846.77|1846.49|1846.1|288
1678136700000|2023-03-06 21:05:00|1846.58|1846.28|1846.87|1846.37|1846.89|1846.47|1846.44|1846.06|189
1678137000000|2023-03-06 21:10:00|1846.86|1846.36|1846.51|1846.01|1846.89|1846.5|1846.28|1845.9|142
1678137300000|2023-03-06 21:15:00|1846.53|1846.03|1846.85|1846.55|1846.91|1846.56|1846.39|1845.99|141
1678137600000|2023-03-06 21:20:00|1846.71|1846.41|1847.03|1846.73|1847.12|1846.74|1846.71|1846.3|141
1678137900000|2023-03-06 21:25:00|1847.08|1846.58|1847.23|1846.73|1847.31|1846.95|1847.03|1846.53|131
1678138200000|2023-03-06 21:30:00|1847.26|1846.76|1847.15|1846.65|1847.43|1847.05|1847|1846.6|126
1678138500000|2023-03-06 21:35:00|1847.17|1846.67|1847.29|1846.79|1847.38|1846.95|1846.95|1846.53|100
1678138800000|2023-03-06 21:40:00|1847.3|1846.8|1847.05|1846.75|1847.35|1846.87|1846.87|1846.41|141
1678139100000|2023-03-06 21:45:00|1847.02|1846.72|1847.14|1846.64|1847.37|1846.89|1847|1846.55|139
1678139400000|2023-03-06 21:50:00|1847.12|1846.62|1847.35|1846.85|1847.46|1846.96|1847.07|1846.61|141
1678139700000|2023-03-06 21:55:00|1847.36|1846.86|1847.02|1846.52|1847.5|1847.08|1846.94|1846.44|122
1678143600000|2023-03-06 23:00:00|1846.95|1846.45|1846.46|1845.96|1847.05|1846.55|1846.22|1845.72|197
1678143900000|2023-03-06 23:05:00|1846.44|1845.94|1846.83|1846.53|1846.87|1846.57|1846.21|1845.75|146
1678144200000|2023-03-06 23:10:00|1846.93|1846.43|1846.91|1846.41|1847.01|1846.61|1846.57|1846.15|138
1678144500000|2023-03-06 23:15:00|1846.9|1846.4|1846.85|1846.55|1847.01|1846.61|1846.68|1846.28|108
1678144800000|2023-03-06 23:20:00|1846.87|1846.57|1846.87|1846.37|1847.23|1846.88|1846.57|1846.17|155
1678145100000|2023-03-06 23:25:00|1846.78|1846.28|1846.79|1846.29|1846.8|1846.38|1846.42|1845.99|187
1678145400000|2023-03-06 23:30:00|1846.84|1846.34|1847.24|1846.74|1847.37|1846.97|1846.74|1846.24|189
1678145700000|2023-03-06 23:35:00|1847.11|1846.81|1847.3|1846.8|1847.37|1846.94|1847.02|1846.52|89
1678146000000|2023-03-06 23:40:00|1847.21|1846.91|1847.3|1846.8|1847.3|1846.91|1847.07|1846.61|108
1678146300000|2023-03-06 23:45:00|1847.29|1846.79|1847|1846.5|1847.29|1846.86|1846.87|1846.48|151
1678146600000|2023-03-06 23:50:00|1847.01|1846.51|1847.03|1846.53|1847.1|1846.73|1846.82|1846.4|125
1678146900000|2023-03-06 23:55:00|1847.05|1846.55|1846.57|1846.27|1847.2|1846.77|1846.51|1846.07|241
1678147200000|2023-03-07 00:00:00|1846.56|1846.26|1845.89|1845.39|1846.66|1846.26|1845.61|1845.2|437
1678147500000|2023-03-07 00:05:00|1845.94|1845.44|1845.67|1845.37|1846.01|1845.68|1845.65|1845.22|253
1678147800000|2023-03-07 00:10:00|1845.7|1845.4|1845.33|1844.83|1846.16|1845.68|1845.03|1844.63|475
1678148100000|2023-03-07 00:15:00|1845.31|1844.81|1844.73|1844.23|1845.32|1844.82|1844.48|1844.12|417
1678148400000|2023-03-07 00:20:00|1844.72|1844.22|1844.78|1844.48|1845.17|1844.79|1844.54|1844.14|230
1678148700000|2023-03-07 00:25:00|1844.79|1844.49|1845.28|1844.78|1845.34|1844.98|1844.27|1843.87|239
1678149000000|2023-03-07 00:30:00|1845.19|1844.89|1845.62|1845.12|1845.62|1845.26|1845.01|1844.65|266
1678149300000|2023-03-07 00:35:00|1845.54|1845.24|1845.79|1845.49|1846.12|1845.76|1845.53|1845.18|240
1678149600000|2023-03-07 00:40:00|1845.8|1845.5|1846.02|1845.52|1846.08|1845.69|1845.47|1845.07|272
1678149900000|2023-03-07 00:45:00|1846.01|1845.51|1845.7|1845.4|1846.01|1845.63|1845.66|1845.28|181
1678150200000|2023-03-07 00:50:00|1845.68|1845.38|1846|1845.7|1846.04|1845.74|1845.22|1844.86|256
1678150500000|2023-03-07 00:55:00|1846.03|1845.73|1846.18|1845.68|1846.34|1845.92|1845.8|1845.43|390
1678150800000|2023-03-07 01:00:00|1846.09|1845.79|1845.41|1845.11|1846.73|1846.42|1845.09|1844.72|663
1678151100000|2023-03-07 01:05:00|1845.48|1845.18|1846.04|1845.74|1846.24|1845.93|1845.24|1844.85|517
1678151400000|2023-03-07 01:10:00|1846.03|1845.73|1845.74|1845.24|1846.31|1845.9|1845.3|1845|331
1678151700000|2023-03-07 01:15:00|1845.75|1845.25|1845.87|1845.57|1846.2|1845.83|1845.47|1845.06|440
1678152000000|2023-03-07 01:20:00|1845.86|1845.56|1846.13|1845.83|1846.43|1846.08|1845.82|1845.38|318
1678152300000|2023-03-07 01:25:00|1846.18|1845.88|1846.54|1846.04|1846.86|1846.5|1846.06|1845.76|407
1678152600000|2023-03-07 01:30:00|1846.41|1846.11|1847.8|1847.5|1847.88|1847.58|1846.05|1845.69|684
1678152900000|2023-03-07 01:35:00|1847.79|1847.49|1847.99|1847.69|1848.18|1847.82|1847.17|1846.8|565
1678153200000|2023-03-07 01:40:00|1847.98|1847.68|1847.08|1846.78|1848.06|1847.68|1846.77|1846.38|551
1678153500000|2023-03-07 01:45:00|1847.05|1846.75|1847.11|1846.81|1847.53|1847.13|1846.79|1846.43|436
1678153800000|2023-03-07 01:50:00|1847.2|1846.7|1848.38|1847.88|1848.8|1848.38|1846.95|1846.55|571
1678154100000|2023-03-07 01:55:00|1848.39|1847.89|1848.07|1847.77|1848.55|1848.16|1847.7|1847.35|462
1678154400000|2023-03-07 02:00:00|1848.09|1847.79|1848.55|1848.25|1848.95|1848.59|1847.46|1847.12|523
1678154700000|2023-03-07 02:05:00|1848.56|1848.26|1849.88|1849.58|1850.15|1849.8|1848.52|1848.14|742
1678155000000|2023-03-07 02:10:00|1849.9|1849.6|1850.19|1849.89|1850.68|1850.33|1849.85|1849.42|582
1678155300000|2023-03-07 02:15:00|1850.2|1849.9|1850.49|1849.99|1850.66|1850.28|1849.85|1849.43|580
1678155600000|2023-03-07 02:20:00|1850.48|1849.98|1850.19|1849.89|1850.79|1850.41|1850.02|1849.65|504
1678155900000|2023-03-07 02:25:00|1850.18|1849.88|1850.26|1849.76|1850.36|1850.01|1849.85|1849.48|386
1678156200000|2023-03-07 02:30:00|1850.27|1849.77|1850.18|1849.88|1850.35|1849.94|1849.56|1849.1|382
1678156500000|2023-03-07 02:35:00|1850.28|1849.78|1849.67|1849.37|1850.31|1849.81|1849.6|1849.21|311
1678156800000|2023-03-07 02:40:00|1849.58|1849.28|1850.38|1849.88|1850.46|1850.08|1849.5|1849.2|341
1678157100000|2023-03-07 02:45:00|1850.35|1849.85|1849.6|1849.1|1850.44|1850.05|1849.29|1848.89|456
1678157400000|2023-03-07 02:50:00|1849.53|1849.23|1849.84|1849.54|1850.2|1849.8|1849.4|1849|330
1678157700000|2023-03-07 02:55:00|1849.81|1849.51|1849.34|1849.04|1849.81|1849.51|1849.07|1848.71|357
1678158000000|2023-03-07 03:00:00|1849.38|1849.08|1848.73|1848.43|1849.46|1849.13|1848.39|1848.08|401
1678158300000|2023-03-07 03:05:00|1848.83|1848.33|1848.47|1847.97|1848.89|1848.49|1848.22|1847.82|225
1678158600000|2023-03-07 03:10:00|1848.46|1847.96|1848.4|1847.9|1848.57|1848.2|1848.13|1847.73|328
1678158900000|2023-03-07 03:15:00|1848.49|1847.99|1848.73|1848.43|1848.9|1848.6|1848|1847.66|302
1678159200000|2023-03-07 03:20:00|1848.74|1848.44|1848.63|1848.33|1848.86|1848.53|1848.27|1847.84|362
1678159500000|2023-03-07 03:25:00|1848.61|1848.31|1848.92|1848.62|1849.35|1849.03|1848.57|1848.17|340
1678159800000|2023-03-07 03:30:00|1848.93|1848.63|1848.35|1848.05|1849.3|1848.93|1848.21|1847.89|860
1678160100000|2023-03-07 03:35:00|1848.33|1848.03|1848.51|1848.21|1848.77|1848.39|1848.23|1847.88|468
1678160400000|2023-03-07 03:40:00|1848.48|1848.18|1848.29|1847.79|1848.65|1848.26|1848.13|1847.77|385
1678160700000|2023-03-07 03:45:00|1848.28|1847.78|1847.03|1846.73|1848.29|1847.92|1846.76|1846.35|510
1678161000000|2023-03-07 03:50:00|1846.98|1846.68|1847.7|1847.4|1847.76|1847.41|1846.82|1846.4|394
1678161300000|2023-03-07 03:55:00|1847.82|1847.32|1847.81|1847.51|1848.04|1847.64|1846.8|1846.45|590
1678161600000|2023-03-07 04:00:00|1847.79|1847.49|1848.08|1847.78|1848.46|1848.09|1847.59|1847.29|359
1678161900000|2023-03-07 04:05:00|1848.07|1847.77|1847.47|1847.17|1848.2|1847.81|1847.35|1846.97|331
1678162200000|2023-03-07 04:10:00|1847.45|1847.15|1847.85|1847.55|1847.96|1847.61|1847.36|1847.06|261
1678162500000|2023-03-07 04:15:00|1847.91|1847.41|1847.34|1847.04|1848|1847.62|1847.34|1846.93|221
1678162800000|2023-03-07 04:20:00|1847.44|1846.94|1848.11|1847.61|1848.5|1848.02|1847.29|1846.94|327
1678163100000|2023-03-07 04:25:00|1848.23|1847.73|1848.33|1847.83|1848.57|1848.17|1847.94|1847.58|259
1678163400000|2023-03-07 04:30:00|1848.34|1847.84|1848.21|1847.71|1848.48|1848.09|1848|1847.61|186
1678163700000|2023-03-07 04:35:00|1848.11|1847.81|1848.42|1848.12|1848.6|1848.21|1848.11|1847.71|236
1678164000000|2023-03-07 04:40:00|1848.5|1848|1848.72|1848.42|1849|1848.6|1848.32|1847.93|132
1678164300000|2023-03-07 04:45:00|1848.81|1848.31|1848.75|1848.45|1849.08|1848.72|1848.63|1848.27|161
1678164600000|2023-03-07 04:50:00|1848.86|1848.36|1847.79|1847.29|1848.87|1848.47|1847.67|1847.21|163
1678164900000|2023-03-07 04:55:00|1847.78|1847.28|1847.67|1847.17|1847.85|1847.44|1847.34|1846.95|241
1678165200000|2023-03-07 05:00:00|1847.66|1847.16|1847.24|1846.94|1847.67|1847.37|1847.23|1846.81|241
1678165500000|2023-03-07 05:05:00|1847.25|1846.95|1847.8|1847.5|1847.95|1847.56|1847.17|1846.77|234
1678165800000|2023-03-07 05:10:00|1847.91|1847.41|1848.19|1847.69|1848.26|1847.85|1847.64|1847.24|291
1678166100000|2023-03-07 05:15:00|1848.25|1847.75|1848.07|1847.77|1848.25|1847.83|1847.71|1847.32|190
1678166400000|2023-03-07 05:20:00|1848.08|1847.78|1848.38|1848.08|1848.62|1848.22|1847.99|1847.68|188
1678166700000|2023-03-07 05:25:00|1848.39|1848.09|1848.75|1848.25|1848.82|1848.42|1848.38|1848.03|188
1678167000000|2023-03-07 05:30:00|1848.64|1848.34|1848.72|1848.42|1849.16|1848.76|1848.52|1848.16|443
1678167300000|2023-03-07 05:35:00|1848.73|1848.43|1849.14|1848.84|1849.36|1848.96|1848.53|1848.15|298
1678167600000|2023-03-07 05:40:00|1849.12|1848.82|1849.33|1848.83|1849.81|1849.39|1848.9|1848.49|547
1678167900000|2023-03-07 05:45:00|1849.32|1848.82|1849.09|1848.79|1849.4|1849.05|1848.57|1848.19|332
1678168200000|2023-03-07 05:50:00|1849.08|1848.78|1848.22|1847.72|1849.17|1848.78|1848.13|1847.71|311
1678168500000|2023-03-07 05:55:00|1848.19|1847.69|1847.68|1847.38|1848.41|1848.03|1847.27|1846.87|555
1678168800000|2023-03-07 06:00:00|1847.69|1847.39|1848.18|1847.88|1848.39|1848.02|1847.61|1847.25|470
1678169100000|2023-03-07 06:05:00|1848.28|1847.78|1847.7|1847.4|1848.29|1847.9|1847.6|1847.23|300
1678169400000|2023-03-07 06:10:00|1847.8|1847.3|1847.89|1847.39|1848.02|1847.72|1847.3|1846.99|375
1678169700000|2023-03-07 06:15:00|1847.81|1847.51|1848.47|1847.97|1848.77|1848.38|1847.66|1847.28|487
1678170000000|2023-03-07 06:20:00|1848.46|1847.96|1847.81|1847.31|1848.46|1848.03|1847.23|1846.87|334
1678170300000|2023-03-07 06:25:00|1847.8|1847.3|1847.72|1847.42|1847.9|1847.5|1847.34|1846.94|356
1678170600000|2023-03-07 06:30:00|1847.8|1847.3|1847.94|1847.44|1848.52|1848.12|1847.74|1847.3|333
1678170900000|2023-03-07 06:35:00|1847.84|1847.54|1847.89|1847.59|1848.52|1848.16|1847.65|1847.33|285
1678171200000|2023-03-07 06:40:00|1847.86|1847.56|1848.36|1848.06|1848.47|1848.13|1847.71|1847.29|264
1678171500000|2023-03-07 06:45:00|1848.37|1848.07|1847.9|1847.4|1848.37|1848.07|1847.6|1847.18|323
1678171800000|2023-03-07 06:50:00|1847.91|1847.41|1847.88|1847.38|1848.08|1847.59|1847.32|1846.94|356
1678172100000|2023-03-07 06:55:00|1847.87|1847.37|1847.15|1846.65|1847.95|1847.52|1847.05|1846.65|299
1678172400000|2023-03-07 07:00:00|1847.06|1846.76|1846.24|1845.74|1847.16|1846.76|1845.93|1845.56|522
1678172700000|2023-03-07 07:05:00|1846.27|1845.77|1846.85|1846.55|1847.05|1846.66|1845.63|1845.2|547
1678173000000|2023-03-07 07:10:00|1846.83|1846.53|1847.62|1847.32|1848.51|1848.17|1846.55|1846.2|629
1678173300000|2023-03-07 07:15:00|1847.75|1847.25|1848.58|1848.28|1848.77|1848.37|1847.39|1847.02|664
1678173600000|2023-03-07 07:20:00|1848.67|1848.17|1850.42|1850.12|1850.61|1850.2|1848.02|1847.61|601
1678173900000|2023-03-07 07:25:00|1850.51|1850.01|1851.72|1851.22|1851.83|1851.41|1850.39|1849.99|746
1678174200000|2023-03-07 07:30:00|1851.71|1851.21|1850.3|1850|1851.98|1851.58|1850.3|1849.96|679
1678174500000|2023-03-07 07:35:00|1850.29|1849.99|1850.83|1850.53|1851.02|1850.72|1849.9|1849.58|492
1678174800000|2023-03-07 07:40:00|1850.93|1850.43|1850.16|1849.66|1851.07|1850.72|1849.94|1849.56|420
1678175100000|2023-03-07 07:45:00|1850.05|1849.75|1848.8|1848.5|1850.27|1849.87|1848.79|1848.39|546
1678175400000|2023-03-07 07:50:00|1848.81|1848.51|1849.37|1848.87|1849.66|1849.31|1848.78|1848.38|684
1678175700000|2023-03-07 07:55:00|1849.23|1848.93|1848.76|1848.26|1849.92|1849.59|1848.65|1848.25|572
1678176000000|2023-03-07 08:00:00|1848.67|1848.37|1849.61|1849.11|1849.99|1849.6|1848.64|1848.25|862
1678176300000|2023-03-07 08:05:00|1849.62|1849.12|1848.91|1848.41|1849.92|1849.54|1848.73|1848.41|708
1678176600000|2023-03-07 08:10:00|1848.9|1848.4|1846.41|1846.11|1848.9|1848.45|1846.37|1845.98|893
1678176900000|2023-03-07 08:15:00|1846.45|1846.15|1847.36|1846.86|1847.46|1847.16|1846.18|1845.79|910
1678177200000|2023-03-07 08:20:00|1847.33|1846.83|1847.19|1846.69|1847.52|1847.14|1846.11|1845.8|752
1678177500000|2023-03-07 08:25:00|1847.18|1846.68|1847.61|1847.11|1847.68|1847.28|1846.63|1846.25|588
1678177800000|2023-03-07 08:30:00|1847.62|1847.12|1848.02|1847.52|1848.34|1847.94|1847.39|1846.99|744
1678178100000|2023-03-07 08:35:00|1848|1847.5|1847.87|1847.57|1848.65|1848.26|1847.62|1847.28|703
1678178400000|2023-03-07 08:40:00|1847.96|1847.46|1847.16|1846.86|1848.62|1848.22|1846.98|1846.59|636
1678178700000|2023-03-07 08:45:00|1847.26|1846.76|1846.91|1846.41|1847.33|1846.98|1846.6|1846.23|578
1678179000000|2023-03-07 08:50:00|1846.9|1846.4|1846.49|1845.99|1847.17|1846.79|1846.33|1845.97|492
1678179300000|2023-03-07 08:55:00|1846.41|1846.11|1846.58|1846.28|1847.2|1846.82|1846.38|1846.08|418
1678179600000|2023-03-07 09:00:00|1846.57|1846.27|1846.25|1845.95|1846.71|1846.29|1846.17|1845.78|575
1678179900000|2023-03-07 09:05:00|1846.26|1845.96|1847.03|1846.53|1847.29|1846.93|1846.21|1845.85|570
1678180200000|2023-03-07 09:10:00|1847.11|1846.61|1846.12|1845.82|1847.16|1846.78|1845.99|1845.64|550
1678180500000|2023-03-07 09:15:00|1846.11|1845.81|1845.2|1844.9|1846.42|1846.12|1845.08|1844.68|602
1678180800000|2023-03-07 09:20:00|1845.3|1844.8|1845.95|1845.65|1846.33|1845.93|1845.13|1844.75|647
1678181100000|2023-03-07 09:25:00|1845.96|1845.66|1846.08|1845.78|1846.95|1846.56|1845.66|1845.26|559
1678181400000|2023-03-07 09:30:00|1846.19|1845.69|1845.99|1845.49|1846.63|1846.31|1845.85|1845.49|575
1678181700000|2023-03-07 09:35:00|1845.87|1845.57|1846.44|1845.94|1846.67|1846.3|1845.87|1845.57|511
1678182000000|2023-03-07 09:40:00|1846.34|1846.04|1845.34|1844.84|1846.55|1846.17|1845.08|1844.76|535
1678182300000|2023-03-07 09:45:00|1845.29|1844.79|1844.53|1844.03|1845.5|1845.1|1844.32|1843.95|520
1678182600000|2023-03-07 09:50:00|1844.4|1844.1|1844.06|1843.76|1844.49|1844.11|1843.68|1843.38|626
1678182900000|2023-03-07 09:55:00|1844.07|1843.77|1844.03|1843.53|1844.61|1844.23|1843.56|1843.19|615
1678183200000|2023-03-07 10:00:00|1843.97|1843.67|1843.69|1843.19|1844.3|1843.88|1843.54|1843.16|599
1678183500000|2023-03-07 10:05:00|1843.7|1843.2|1844.09|1843.79|1844.3|1843.94|1843.34|1843.04|466
1678183800000|2023-03-07 10:10:00|1844.1|1843.8|1843.71|1843.41|1844.37|1844.02|1843.63|1843.23|445
1678184100000|2023-03-07 10:15:00|1843.68|1843.38|1843.18|1842.88|1843.84|1843.45|1843.12|1842.72|463
1678184400000|2023-03-07 10:20:00|1843.26|1842.76|1844.45|1844.15|1844.45|1844.15|1843.07|1842.76|496
1678184700000|2023-03-07 10:25:00|1844.48|1844.18|1844.33|1843.83|1844.54|1844.24|1843.56|1843.23|525
1678185000000|2023-03-07 10:30:00|1844.26|1843.96|1843.75|1843.25|1844.46|1844.1|1842.95|1842.56|616
1678185300000|2023-03-07 10:35:00|1843.66|1843.36|1844.05|1843.75|1844.14|1843.78|1843.5|1843.12|390
1678185600000|2023-03-07 10:40:00|1844.04|1843.74|1843.91|1843.41|1844.33|1843.97|1843.39|1843.04|418
1678185900000|2023-03-07 10:45:00|1843.92|1843.42|1843.66|1843.16|1844|1843.67|1843.38|1843|417
1678186200000|2023-03-07 10:50:00|1843.56|1843.26|1843.58|1843.28|1843.91|1843.54|1843.32|1842.97|375
1678186500000|2023-03-07 10:55:00|1843.57|1843.27|1843.21|1842.91|1843.93|1843.53|1843.21|1842.9|394
1678186800000|2023-03-07 11:00:00|1843.22|1842.92|1843.31|1843.01|1844.15|1843.77|1842.83|1842.49|505
1678187100000|2023-03-07 11:05:00|1843.29|1842.99|1843.25|1842.95|1843.67|1843.34|1843.06|1842.65|428
1678187400000|2023-03-07 11:10:00|1843.27|1842.97|1844.01|1843.71|1844.21|1843.91|1843|1842.61|412
1678187700000|2023-03-07 11:15:00|1843.97|1843.67|1843.54|1843.24|1844.09|1843.71|1843.38|1842.98|417
1678188000000|2023-03-07 11:20:00|1843.64|1843.14|1843|1842.5|1843.86|1843.52|1842.72|1842.41|467
1678188300000|2023-03-07 11:25:00|1842.91|1842.61|1843.03|1842.53|1843.15|1842.77|1842.43|1842.13|458
1678188600000|2023-03-07 11:30:00|1842.94|1842.64|1842.78|1842.48|1843.05|1842.71|1842.43|1842.11|419
1678188900000|2023-03-07 11:35:00|1842.77|1842.47|1842.4|1842.1|1843.01|1842.64|1842.39|1841.97|361
1678189200000|2023-03-07 11:40:00|1842.41|1842.11|1841.93|1841.63|1842.54|1842.23|1841.83|1841.43|519
1678189500000|2023-03-07 11:45:00|1841.94|1841.64|1841.88|1841.58|1842.54|1842.14|1841.57|1841.27|549
1678189800000|2023-03-07 11:50:00|1841.84|1841.54|1842.27|1841.97|1842.3|1842|1841.15|1840.75|515
1678190100000|2023-03-07 11:55:00|1842.28|1841.98|1842.29|1841.79|1842.58|1842.28|1841.6|1841.26|507
1678190400000|2023-03-07 12:00:00|1842.18|1841.88|1841.37|1840.87|1842.2|1841.88|1840.74|1840.44|626
1678190700000|2023-03-07 12:05:00|1841.38|1840.88|1840.93|1840.63|1841.44|1841.09|1840.6|1840.27|393
1678191000000|2023-03-07 12:10:00|1840.94|1840.64|1841.48|1841.18|1841.74|1841.38|1840.76|1840.36|443
1678191300000|2023-03-07 12:15:00|1841.47|1841.17|1841.44|1841.14|1841.51|1841.19|1841.07|1840.71|437
1678191600000|2023-03-07 12:20:00|1841.47|1841.17|1841.44|1840.94|1841.67|1841.27|1841.03|1840.73|455
1678191900000|2023-03-07 12:25:00|1841.45|1840.95|1841.15|1840.65|1841.54|1841.24|1840.87|1840.57|528
1678192200000|2023-03-07 12:30:00|1841.12|1840.62|1839.9|1839.6|1841.12|1840.7|1839.15|1838.78|734
1678192500000|2023-03-07 12:35:00|1839.89|1839.59|1839.59|1839.29|1840.11|1839.74|1839.46|1839.06|524
1678192800000|2023-03-07 12:40:00|1839.62|1839.32|1840.08|1839.78|1840.17|1839.84|1839.39|1839|542
1678193100000|2023-03-07 12:45:00|1840.04|1839.74|1839.3|1839|1840.26|1839.88|1839.18|1838.85|561
1678193400000|2023-03-07 12:50:00|1839.29|1838.99|1840.26|1839.96|1840.55|1840.17|1839.13|1838.73|614
1678193700000|2023-03-07 12:55:00|1840.27|1839.97|1839.88|1839.58|1840.33|1840|1839.39|1839.02|558
1678194000000|2023-03-07 13:00:00|1839.98|1839.48|1839.72|1839.42|1840.49|1840.14|1839.11|1838.71|1035
1678194300000|2023-03-07 13:05:00|1839.79|1839.29|1838.83|1838.53|1839.82|1839.42|1838.63|1838.25|904
1678194600000|2023-03-07 13:10:00|1838.82|1838.52|1838.41|1838.11|1838.9|1838.58|1837.65|1837.35|942
1678194900000|2023-03-07 13:15:00|1838.38|1838.08|1838.48|1838.18|1838.51|1838.19|1837.61|1837.3|682
1678195200000|2023-03-07 13:20:00|1838.47|1838.17|1836.75|1836.45|1838.56|1838.26|1836.72|1836.42|1039
1678195500000|2023-03-07 13:25:00|1836.73|1836.43|1834.78|1834.48|1837.07|1836.77|1834.18|1833.87|1027
1678195800000|2023-03-07 13:30:00|1834.68|1834.38|1834.51|1834.01|1835.41|1835.11|1833.62|1833.32|1145
1678196100000|2023-03-07 13:35:00|1834.42|1834.12|1835.46|1835.16|1835.8|1835.4|1834.33|1834|942
1678196400000|2023-03-07 13:40:00|1835.47|1835.17|1837.55|1837.25|1837.55|1837.25|1835.27|1834.97|757
1678196700000|2023-03-07 13:45:00|1837.5|1837.2|1836.37|1836.07|1837.5|1837.2|1836.07|1835.77|628
1678197000000|2023-03-07 13:50:00|1836.38|1836.08|1834.94|1834.64|1836.61|1836.31|1834.62|1834.22|743
1678197300000|2023-03-07 13:55:00|1834.93|1834.63|1835.63|1835.33|1836|1835.7|1834.71|1834.41|709
1678197600000|2023-03-07 14:00:00|1835.66|1835.36|1835.14|1834.84|1835.66|1835.36|1832.22|1831.92|1122
1678197900000|2023-03-07 14:05:00|1835.11|1834.81|1834.18|1833.88|1835.75|1835.45|1833.69|1833.39|918
1678198200000|2023-03-07 14:10:00|1834.19|1833.89|1833.42|1833.12|1834.55|1834.25|1833.27|1832.97|850
1678198500000|2023-03-07 14:15:00|1833.4|1833.1|1834.66|1834.36|1834.84|1834.54|1832.85|1832.55|785
1678198800000|2023-03-07 14:20:00|1834.7|1834.4|1834.41|1834.11|1834.74|1834.44|1833.43|1833.13|759
1678199100000|2023-03-07 14:25:00|1834.42|1834.12|1833.04|1832.74|1835|1834.7|1833|1832.7|770
1678199400000|2023-03-07 14:30:00|1833.08|1832.78|1833.24|1832.94|1833.81|1833.49|1832.25|1831.95|1290
1678199700000|2023-03-07 14:35:00|1833.21|1832.91|1831.35|1831.05|1833.23|1832.93|1830.83|1830.53|1337
1678200000000|2023-03-07 14:40:00|1831.24|1830.94|1830.94|1830.64|1831.47|1831.15|1830.16|1829.86|1284
1678200300000|2023-03-07 14:45:00|1830.92|1830.62|1830.78|1830.48|1831.94|1831.64|1830.13|1829.83|1148
1678200600000|2023-03-07 14:50:00|1830.77|1830.47|1831.5|1831.2|1832.53|1832.23|1830.52|1830.22|1216
1678200900000|2023-03-07 14:55:00|1831.51|1831.21|1831.88|1831.58|1832.38|1832.08|1830.98|1830.64|1035
1678201200000|2023-03-07 15:00:00|1832|1831.7|1825.71|1825.21|1832.07|1831.72|1825.06|1824.76|2071
1678201500000|2023-03-07 15:05:00|1825.7|1825.2|1825.08|1824.78|1828.28|1827.96|1824.36|1824.06|1953
1678201800000|2023-03-07 15:10:00|1825.12|1824.82|1823.19|1822.89|1825.16|1824.86|1821.77|1821.4|1956
1678202100000|2023-03-07 15:15:00|1823.29|1822.79|1821.76|1821.46|1824.61|1824.31|1821.68|1821.37|1841
1678202400000|2023-03-07 15:20:00|1821.75|1821.45|1823.35|1823.05|1825.28|1824.98|1821.59|1821.29|1808
1678202700000|2023-03-07 15:25:00|1823.31|1823.01|1821.81|1821.51|1823.61|1823.31|1821.36|1821.06|1619
1678203000000|2023-03-07 15:30:00|1821.93|1821.63|1824.19|1823.89|1824.78|1824.48|1820.26|1819.96|1842
1678203300000|2023-03-07 15:35:00|1824.18|1823.88|1824.03|1823.73|1826.18|1825.88|1823.28|1822.98|1693
1678203600000|2023-03-07 15:40:00|1824.09|1823.79|1820.36|1820.06|1824.57|1824.15|1820.16|1819.86|1507
1678203900000|2023-03-07 15:45:00|1820.29|1819.99|1820.72|1820.42|1822.38|1822.08|1819.45|1819.15|1652
1678204200000|2023-03-07 15:50:00|1820.68|1820.38|1817.85|1817.55|1820.8|1820.5|1815.86|1815.56|1721
1678204500000|2023-03-07 15:55:00|1817.79|1817.49|1818.14|1817.84|1819.12|1818.75|1816.85|1816.55|1628
1678204800000|2023-03-07 16:00:00|1818|1817.7|1819.63|1819.33|1820.74|1820.44|1817.01|1816.65|1602
1678205100000|2023-03-07 16:05:00|1819.69|1819.39|1819.5|1819.2|1820.36|1820.06|1818.82|1818.52|1321
1678205400000|2023-03-07 16:10:00|1819.49|1819.19|1819.39|1819.09|1820.95|1820.65|1818.9|1818.6|1374
1678205700000|2023-03-07 16:15:00|1819.46|1819.16|1819.16|1818.86|1820.4|1820.09|1818.9|1818.6|1265
1678206000000|2023-03-07 16:20:00|1819.19|1818.89|1819.01|1818.71|1819.47|1819.17|1817.7|1817.37|1353
1678206300000|2023-03-07 16:25:00|1819.06|1818.76|1818.37|1818.07|1819.31|1819.01|1817.93|1817.63|1218
1678206600000|2023-03-07 16:30:00|1818.39|1818.09|1818.8|1818.5|1819.87|1819.57|1818.03|1817.73|1200
1678206900000|2023-03-07 16:35:00|1818.88|1818.38|1819.88|1819.58|1820.32|1820.02|1818.56|1818.22|1095
1678207200000|2023-03-07 16:40:00|1819.9|1819.6|1819.45|1819.15|1820.09|1819.79|1818.41|1818.11|1007
1678207500000|2023-03-07 16:45:00|1819.44|1819.14|1820.45|1820.15|1820.65|1820.35|1819.07|1818.77|1049
1678207800000|2023-03-07 16:50:00|1820.44|1820.14|1820.22|1819.92|1821.3|1821|1819.9|1819.6|964
1678208100000|2023-03-07 16:55:00|1820.21|1819.91|1820.22|1819.92|1820.52|1820.22|1819.57|1819.27|881
1678208400000|2023-03-07 17:00:00|1820.29|1819.99|1821.03|1820.73|1821.21|1820.91|1820.08|1819.78|964
1678208700000|2023-03-07 17:05:00|1821.04|1820.74|1821.28|1820.98|1821.57|1821.27|1820.17|1819.81|1005
1678209000000|2023-03-07 17:10:00|1821.29|1820.99|1821.86|1821.56|1821.89|1821.59|1820.61|1820.31|969
1678209300000|2023-03-07 17:15:00|1821.88|1821.58|1821.81|1821.51|1822.06|1821.76|1820.91|1820.52|783
1678209600000|2023-03-07 17:20:00|1821.93|1821.63|1822.06|1821.76|1823.38|1823.08|1821.58|1821.26|1479
1678209900000|2023-03-07 17:25:00|1822.04|1821.74|1821.05|1820.75|1823.01|1822.71|1820.96|1820.66|1153
1678210200000|2023-03-07 17:30:00|1821.04|1820.74|1819.5|1819.2|1821.04|1820.74|1818.93|1818.63|1109
1678210500000|2023-03-07 17:35:00|1819.51|1819.21|1818.89|1818.59|1820.18|1819.82|1818.01|1817.67|1076
1678210800000|2023-03-07 17:40:00|1818.91|1818.61|1818.47|1818.17|1819.14|1818.84|1817.74|1817.35|1060
1678211100000|2023-03-07 17:45:00|1818.48|1818.18|1818.8|1818.5|1819.27|1818.9|1818.23|1817.93|1029
1678211400000|2023-03-07 17:50:00|1818.86|1818.56|1817.44|1817.14|1819.2|1818.81|1817.29|1816.99|1058
1678211700000|2023-03-07 17:55:00|1817.47|1817.17|1817.25|1816.95|1818.2|1817.9|1817.1|1816.8|1014
1678212000000|2023-03-07 18:00:00|1817.29|1816.99|1817.35|1817.05|1818.33|1818.01|1817.13|1816.83|1120
1678212300000|2023-03-07 18:05:00|1817.37|1817.07|1816.58|1816.28|1817.74|1817.36|1816.43|1816.13|1077
1678212600000|2023-03-07 18:10:00|1816.57|1816.27|1815.79|1815.49|1817.43|1817.13|1814.9|1814.49|1128
1678212900000|2023-03-07 18:15:00|1815.88|1815.58|1815.87|1815.57|1817.22|1816.92|1815.77|1815.44|1033
1678213200000|2023-03-07 18:20:00|1816|1815.7|1815.2|1814.9|1816.04|1815.74|1814.77|1814.45|1052
1678213500000|2023-03-07 18:25:00|1815.14|1814.84|1816.06|1815.56|1816.24|1815.86|1814.9|1814.6|994
1678213800000|2023-03-07 18:30:00|1815.97|1815.67|1815.11|1814.81|1817.19|1816.82|1815.06|1814.69|862
1678214100000|2023-03-07 18:35:00|1815.08|1814.78|1815.05|1814.75|1815.49|1815.19|1814.67|1814.32|706
1678214400000|2023-03-07 18:40:00|1815.07|1814.77|1814.93|1814.63|1815.31|1814.96|1814.68|1814.38|701
1678214700000|2023-03-07 18:45:00|1815.05|1814.55|1815.35|1815.05|1815.58|1815.27|1814.77|1814.37|767
1678215000000|2023-03-07 18:50:00|1815.36|1815.06|1813.46|1813.16|1815.46|1815.16|1813.22|1812.91|888
1678215300000|2023-03-07 18:55:00|1813.44|1813.14|1814.71|1814.41|1814.96|1814.61|1813.11|1812.81|834
1678215600000|2023-03-07 19:00:00|1814.73|1814.43|1814.9|1814.6|1815.69|1815.39|1814.62|1814.32|881
1678215900000|2023-03-07 19:05:00|1814.89|1814.59|1815.39|1815.09|1815.71|1815.4|1814.75|1814.39|799
1678216200000|2023-03-07 19:10:00|1815.31|1815.01|1815.15|1814.85|1815.62|1815.32|1814.62|1814.24|674
1678216500000|2023-03-07 19:15:00|1815.11|1814.81|1815.49|1815.19|1816|1815.61|1814.47|1814.08|732
1678216800000|2023-03-07 19:20:00|1815.58|1815.08|1814.11|1813.81|1815.67|1815.31|1814.06|1813.67|631
1678217100000|2023-03-07 19:25:00|1814.12|1813.82|1814.16|1813.86|1815.19|1814.8|1814.04|1813.68|621
1678217400000|2023-03-07 19:30:00|1814.18|1813.88|1813.88|1813.58|1815.01|1814.59|1813.87|1813.48|643
1678217700000|2023-03-07 19:35:00|1813.9|1813.6|1813.35|1813.05|1814.26|1813.93|1813.27|1812.9|672
1678218000000|2023-03-07 19:40:00|1813.37|1813.07|1813.62|1813.12|1813.81|1813.49|1813.23|1812.89|722
1678218300000|2023-03-07 19:45:00|1813.6|1813.1|1813.45|1813.15|1813.95|1813.61|1812.92|1812.55|734
1678218600000|2023-03-07 19:50:00|1813.46|1813.16|1813.75|1813.25|1814|1813.63|1813.14|1812.83|629
1678218900000|2023-03-07 19:55:00|1813.74|1813.24|1814.16|1813.86|1814.37|1814.06|1813.42|1813.05|722
1678219200000|2023-03-07 20:00:00|1814.14|1813.84|1814.93|1814.63|1815.34|1814.97|1814.14|1813.84|730
1678219500000|2023-03-07 20:05:00|1814.9|1814.6|1814.61|1814.31|1815.24|1814.88|1814.54|1814.17|696
1678219800000|2023-03-07 20:10:00|1814.62|1814.32|1814.94|1814.64|1815.03|1814.69|1814.6|1814.23|583
1678220100000|2023-03-07 20:15:00|1815.04|1814.54|1815.21|1814.91|1815.32|1815.02|1814.72|1814.34|584
1678220400000|2023-03-07 20:20:00|1815.23|1814.93|1815.5|1815.2|1815.58|1815.24|1814.99|1814.65|516
1678220700000|2023-03-07 20:25:00|1815.51|1815.21|1814.91|1814.61|1815.57|1815.27|1814.37|1813.96|438
1678221000000|2023-03-07 20:30:00|1814.9|1814.6|1815.63|1815.33|1815.81|1815.51|1814.46|1814.16|531
1678221300000|2023-03-07 20:35:00|1815.6|1815.3|1815.67|1815.37|1816.1|1815.73|1815.16|1814.86|426
1678221600000|2023-03-07 20:40:00|1815.69|1815.39|1815.43|1815.13|1816.28|1815.92|1815.35|1815.05|553
1678221900000|2023-03-07 20:45:00|1815.44|1815.14|1815.48|1815.18|1815.71|1815.38|1815.21|1814.85|544
1678222200000|2023-03-07 20:50:00|1815.5|1815.2|1814.43|1814.13|1815.56|1815.26|1814.42|1814.06|626
1678222500000|2023-03-07 20:55:00|1814.47|1814.17|1814.17|1813.87|1815|1814.7|1814|1813.7|825
1678222800000|2023-03-07 21:00:00|1814.19|1813.89|1814.91|1814.61|1815.12|1814.82|1814.16|1813.86|365
1678223100000|2023-03-07 21:05:00|1814.93|1814.63|1815.06|1814.56|1815.2|1814.81|1814.65|1814.22|245
1678223400000|2023-03-07 21:10:00|1815.01|1814.71|1814.53|1814.23|1815.06|1814.71|1814.26|1813.9|236
1678223700000|2023-03-07 21:15:00|1814.62|1814.12|1814.53|1814.23|1814.67|1814.3|1814.18|1813.78|209
1678224000000|2023-03-07 21:20:00|1814.62|1814.12|1814.88|1814.58|1815.05|1814.69|1814.62|1814.12|167
1678224300000|2023-03-07 21:25:00|1814.89|1814.59|1814.28|1813.78|1815.1|1814.69|1814.11|1813.68|281
1678224600000|2023-03-07 21:30:00|1814.25|1813.75|1814.3|1813.8|1814.46|1814.08|1813.9|1813.5|153
1678224900000|2023-03-07 21:35:00|1814.26|1813.76|1814.1|1813.6|1814.39|1813.98|1813.8|1813.41|127
1678225200000|2023-03-07 21:40:00|1814.12|1813.62|1814.09|1813.59|1814.41|1813.95|1813.91|1813.5|163
1678225500000|2023-03-07 21:45:00|1814.08|1813.58|1813.82|1813.32|1814.2|1813.8|1813.73|1813.32|176
1678225800000|2023-03-07 21:50:00|1813.73|1813.43|1813.87|1813.37|1814.03|1813.53|1813.42|1812.96|177
1678226100000|2023-03-07 21:55:00|1813.88|1813.38|1813.73|1813.23|1813.96|1813.63|1813.39|1812.89|209
1678230000000|2023-03-07 23:00:00|1814.3|1813.8|1814.24|1813.94|1814.54|1814.04|1813.78|1813.32|234
1678230300000|2023-03-07 23:05:00|1814.37|1813.87|1814.51|1814.01|1814.68|1814.29|1814.13|1813.78|141
1678230600000|2023-03-07 23:10:00|1814.5|1814|1814.45|1813.95|1814.65|1814.26|1814.23|1813.83|173
1678230900000|2023-03-07 23:15:00|1814.46|1813.96|1814.61|1814.11|1814.61|1814.21|1814.06|1813.65|158
1678231200000|2023-03-07 23:20:00|1814.6|1814.1|1814.53|1814.03|1814.76|1814.31|1814.06|1813.64|179
1678231500000|2023-03-07 23:25:00|1814.52|1814.02|1814.25|1813.95|1814.52|1814.05|1814.16|1813.75|84
1678231800000|2023-03-07 23:30:00|1814.3|1814|1813.88|1813.38|1814.45|1814.01|1813.73|1813.24|167
1678232100000|2023-03-07 23:35:00|1813.85|1813.35|1814|1813.5|1814.14|1813.75|1813.62|1813.24|149
1678232400000|2023-03-07 23:40:00|1814.01|1813.51|1814.17|1813.67|1814.35|1813.95|1813.85|1813.45|175
1678232700000|2023-03-07 23:45:00|1814.04|1813.74|1813.76|1813.26|1814.11|1813.76|1813.45|1813.08|258
1678233000000|2023-03-07 23:50:00|1813.75|1813.25|1814.19|1813.69|1814.34|1814.03|1813.59|1813.18|341
1678233300000|2023-03-07 23:55:00|1814.16|1813.66|1814.25|1813.75|1814.54|1814.17|1813.89|1813.56|357
1678233600000|2023-03-08 00:00:00|1814.17|1813.87|1813.64|1813.14|1814.46|1814.03|1813.18|1812.85|461
1678233900000|2023-03-08 00:05:00|1813.65|1813.15|1813.92|1813.42|1814.31|1813.93|1813.51|1813.11|391
1678234200000|2023-03-08 00:10:00|1813.87|1813.37|1813.11|1812.61|1813.89|1813.48|1812.87|1812.53|387
1678234500000|2023-03-08 00:15:00|1813.02|1812.72|1813.84|1813.34|1814|1813.66|1812.75|1812.36|421
1678234800000|2023-03-08 00:20:00|1813.83|1813.33|1813.27|1812.77|1813.91|1813.55|1813.01|1812.68|378
1678235100000|2023-03-08 00:25:00|1813.25|1812.75|1813.14|1812.64|1813.32|1812.97|1812.54|1812.16|358
1678235400000|2023-03-08 00:30:00|1813.13|1812.63|1813.27|1812.77|1813.64|1813.27|1812.9|1812.49|430
1678235700000|2023-03-08 00:35:00|1813.18|1812.88|1813.32|1812.82|1813.5|1813.05|1812.87|1812.47|353
1678236000000|2023-03-08 00:40:00|1813.33|1812.83|1813.23|1812.73|1813.62|1813.22|1812.97|1812.55|286
1678236300000|2023-03-08 00:45:00|1813.14|1812.84|1812.99|1812.49|1813.28|1812.93|1812.68|1812.29|303
1678236600000|2023-03-08 00:50:00|1812.98|1812.48|1813.09|1812.79|1813.52|1813.13|1812.79|1812.41|415
1678236900000|2023-03-08 00:55:00|1813.12|1812.82|1813.56|1813.26|1813.71|1813.32|1813.09|1812.7|408
1678237200000|2023-03-08 01:00:00|1813.58|1813.28|1812.63|1812.33|1813.92|1813.53|1812.61|1812.24|739
1678237500000|2023-03-08 01:05:00|1812.62|1812.32|1811.96|1811.46|1812.7|1812.35|1811.76|1811.37|698
1678237800000|2023-03-08 01:10:00|1811.93|1811.43|1812.13|1811.83|1812.4|1812.03|1811.59|1811.21|635
1678238100000|2023-03-08 01:15:00|1812.14|1811.84|1812.64|1812.14|1813.3|1812.87|1812.07|1811.69|607
1678238400000|2023-03-08 01:20:00|1812.6|1812.1|1812.68|1812.18|1812.8|1812.47|1811.95|1811.54|558
1678238700000|2023-03-08 01:25:00|1812.69|1812.19|1812.34|1812.04|1813.02|1812.67|1812.09|1811.67|601
1678239000000|2023-03-08 01:30:00|1812.38|1812.08|1814.39|1813.89|1814.42|1814.01|1812.26|1811.86|708
1678239300000|2023-03-08 01:35:00|1814.28|1813.98|1812.75|1812.45|1814.28|1813.98|1812.7|1812.35|701
1678239600000|2023-03-08 01:40:00|1812.69|1812.39|1813.37|1813.07|1813.6|1813.22|1812.49|1812.11|648
1678239900000|2023-03-08 01:45:00|1813.38|1813.08|1813.12|1812.82|1813.96|1813.58|1812.79|1812.41|733
1678240200000|2023-03-08 01:50:00|1813.06|1812.76|1812.95|1812.65|1813.25|1812.84|1812.51|1812.1|528
1678240500000|2023-03-08 01:55:00|1812.9|1812.6|1812.51|1812.21|1813.32|1812.93|1812.51|1812.1|457
1678240800000|2023-03-08 02:00:00|1812.49|1812.19|1812.78|1812.48|1813.2|1812.89|1812.06|1811.76|580
1678241100000|2023-03-08 02:05:00|1812.79|1812.49|1813|1812.7|1813.24|1812.85|1812.45|1812.05|487
1678241400000|2023-03-08 02:10:00|1812.97|1812.67|1812.6|1812.3|1813.11|1812.76|1812.46|1812.16|431
1678241700000|2023-03-08 02:15:00|1812.68|1812.18|1812.2|1811.9|1812.89|1812.53|1812.09|1811.69|339
1678242000000|2023-03-08 02:20:00|1812.3|1811.8|1812.73|1812.43|1812.83|1812.43|1812.08|1811.67|358
1678242300000|2023-03-08 02:25:00|1812.82|1812.32|1812.43|1812.13|1812.83|1812.44|1812.3|1811.89|395
1678242600000|2023-03-08 02:30:00|1812.42|1812.12|1811.96|1811.66|1812.62|1812.26|1811.79|1811.39|555
1678242900000|2023-03-08 02:35:00|1811.95|1811.65|1812.51|1812.21|1813.03|1812.59|1811.91|1811.53|435
1678243200000|2023-03-08 02:40:00|1812.52|1812.22|1811.67|1811.37|1812.52|1812.22|1811.38|1810.96|452
1678243500000|2023-03-08 02:45:00|1811.75|1811.25|1811.58|1811.08|1812.36|1811.96|1811.32|1810.92|489
1678243800000|2023-03-08 02:50:00|1811.47|1811.17|1810.91|1810.61|1811.77|1811.43|1810.8|1810.43|616
1678244100000|2023-03-08 02:55:00|1810.93|1810.63|1811.34|1810.84|1811.79|1811.39|1810.93|1810.57|652
1678244400000|2023-03-08 03:00:00|1811.3|1810.8|1811.34|1810.84|1811.86|1811.48|1810.95|1810.55|558
1678244700000|2023-03-08 03:05:00|1811.24|1810.94|1811.51|1811.21|1811.8|1811.48|1811.15|1810.78|479
1678245000000|2023-03-08 03:10:00|1811.52|1811.22|1810.31|1810.01|1811.58|1811.22|1810.31|1809.99|521
1678245300000|2023-03-08 03:15:00|1810.33|1810.03|1810.42|1810.12|1810.64|1810.31|1810.08|1809.77|418
1678245600000|2023-03-08 03:20:00|1810.41|1810.11|1810.17|1809.87|1810.6|1810.25|1809.76|1809.4|482
1678245900000|2023-03-08 03:25:00|1810.27|1809.77|1810.19|1809.89|1810.59|1810.25|1810.06|1809.71|380
1678246200000|2023-03-08 03:30:00|1810.21|1809.91|1810.5|1810.2|1810.86|1810.53|1810.18|1809.74|351
1678246500000|2023-03-08 03:35:00|1810.59|1810.29|1810.54|1810.24|1810.83|1810.51|1810.26|1809.88|219
1678246800000|2023-03-08 03:40:00|1810.55|1810.25|1810.26|1809.96|1810.58|1810.25|1810.19|1809.81|208
1678247100000|2023-03-08 03:45:00|1810.27|1809.97|1810.1|1809.8|1810.54|1810.16|1809.92|1809.62|257
1678247400000|2023-03-08 03:50:00|1810.09|1809.79|1809.86|1809.56|1810.28|1809.89|1809.64|1809.34|269
1678247700000|2023-03-08 03:55:00|1809.85|1809.55|1810.12|1809.62|1810.14|1809.74|1809.55|1809.25|393
1678248000000|2023-03-08 04:00:00|1810.11|1809.61|1810.79|1810.49|1810.87|1810.52|1810.07|1809.61|342
1678248300000|2023-03-08 04:05:00|1810.89|1810.39|1810.91|1810.61|1811.16|1810.82|1810.51|1810.15|296
1678248600000|2023-03-08 04:10:00|1810.9|1810.6|1810.61|1810.11|1810.97|1810.61|1810.29|1809.98|260
1678248900000|2023-03-08 04:15:00|1810.5|1810.2|1810.7|1810.4|1811.51|1811.17|1810.5|1810.14|271
1678249200000|2023-03-08 04:20:00|1810.67|1810.37|1810.5|1810.2|1810.83|1810.49|1810.38|1810|229
1678249500000|2023-03-08 04:25:00|1810.6|1810.1|1811.01|1810.51|1811.02|1810.63|1810.49|1810.1|238
1678249800000|2023-03-08 04:30:00|1811|1810.5|1810.96|1810.46|1811.29|1810.89|1810.68|1810.29|280
1678250100000|2023-03-08 04:35:00|1810.91|1810.41|1810.85|1810.35|1811.06|1810.65|1810.49|1810.1|367
1678250400000|2023-03-08 04:40:00|1810.86|1810.36|1811.01|1810.51|1811.13|1810.73|1810.67|1810.27|306
1678250700000|2023-03-08 04:45:00|1811.02|1810.52|1810.89|1810.59|1811.15|1810.75|1810.62|1810.28|265
1678251000000|2023-03-08 04:50:00|1810.99|1810.69|1811.28|1810.98|1811.41|1811.08|1810.85|1810.47|254
1678251300000|2023-03-08 04:55:00|1811.27|1810.97|1811.69|1811.39|1812.03|1811.63|1811.07|1810.77|353
1678251600000|2023-03-08 05:00:00|1811.7|1811.4|1811.97|1811.47|1811.97|1811.6|1811.5|1811.11|487
1678251900000|2023-03-08 05:05:00|1811.94|1811.44|1811.94|1811.64|1812.05|1811.68|1811.25|1810.84|373
1678252200000|2023-03-08 05:10:00|1811.95|1811.65|1811.33|1811.03|1812.12|1811.76|1811.28|1810.9|365
1678252500000|2023-03-08 05:15:00|1811.31|1811.01|1811.27|1810.97|1811.65|1811.25|1810.97|1810.64|306
1678252800000|2023-03-08 05:20:00|1811.38|1811.08|1810.77|1810.47|1811.41|1811.11|1810.62|1810.25|329
1678253100000|2023-03-08 05:25:00|1810.89|1810.39|1811.55|1811.25|1811.72|1811.41|1810.75|1810.37|363
1678253400000|2023-03-08 05:30:00|1811.64|1811.14|1811.59|1811.29|1811.82|1811.47|1811.26|1810.86|501
1678253700000|2023-03-08 05:35:00|1811.68|1811.18|1811.5|1811|1812.13|1811.76|1811.38|1810.97|410
1678254000000|2023-03-08 05:40:00|1811.44|1811.14|1812.41|1811.91|1812.44|1812.04|1811.4|1811.03|357
1678254300000|2023-03-08 05:45:00|1812.4|1811.9|1813.12|1812.82|1813.22|1812.85|1812.12|1811.76|409
1678254600000|2023-03-08 05:50:00|1813.11|1812.81|1812.16|1811.86|1813.23|1812.93|1811.98|1811.49|597
1678254900000|2023-03-08 05:55:00|1812.21|1811.91|1812.32|1812.02|1812.63|1812.28|1812.1|1811.7|414
1678255200000|2023-03-08 06:00:00|1812.31|1812.01|1812.87|1812.57|1813.05|1812.74|1812.04|1811.64|571
1678255500000|2023-03-08 06:05:00|1812.86|1812.56|1813.05|1812.75|1813.47|1813.08|1812.74|1812.35|452
1678255800000|2023-03-08 06:10:00|1813.02|1812.72|1813.14|1812.84|1813.32|1813.02|1812.51|1812.06|373
1678256100000|2023-03-08 06:15:00|1813.15|1812.85|1813.01|1812.51|1813.57|1813.19|1812.75|1812.37|404
1678256400000|2023-03-08 06:20:00|1812.92|1812.62|1812.5|1812.2|1813.2|1812.81|1812.5|1812.11|324
1678256700000|2023-03-08 06:25:00|1812.49|1812.19|1812.04|1811.54|1812.51|1812.21|1811.67|1811.37|392
1678257000000|2023-03-08 06:30:00|1812|1811.5|1812.86|1812.56|1813.13|1812.73|1811.75|1811.35|417
1678257300000|2023-03-08 06:35:00|1812.85|1812.55|1813.12|1812.82|1813.51|1813.14|1812.85|1812.4|475
1678257600000|2023-03-08 06:40:00|1813.13|1812.83|1812.81|1812.51|1813.22|1812.83|1812.46|1812.06|371
1678257900000|2023-03-08 06:45:00|1812.82|1812.52|1812.7|1812.2|1813.2|1812.81|1812.31|1811.89|338
1678258200000|2023-03-08 06:50:00|1812.59|1812.29|1813.62|1813.32|1813.93|1813.55|1812.49|1812.17|388
1678258500000|2023-03-08 06:55:00|1813.64|1813.34|1814.23|1813.73|1814.23|1813.92|1813.52|1813.14|385
1678258800000|2023-03-08 07:00:00|1814.28|1813.78|1813.94|1813.64|1814.35|1813.98|1813.47|1813.08|558
1678259100000|2023-03-08 07:05:00|1814.02|1813.52|1813.76|1813.46|1814.62|1814.32|1813.68|1813.27|592
1678259400000|2023-03-08 07:10:00|1813.73|1813.43|1814.16|1813.66|1814.16|1813.75|1813.31|1812.95|565
1678259700000|2023-03-08 07:15:00|1814.15|1813.65|1814.33|1814.03|1814.91|1814.53|1813.69|1813.35|651
1678260000000|2023-03-08 07:20:00|1814.42|1814.12|1813.77|1813.47|1814.78|1814.32|1813.12|1812.72|557
1678260300000|2023-03-08 07:25:00|1813.78|1813.48|1813.85|1813.55|1814.35|1813.94|1813.76|1813.35|643
1678260600000|2023-03-08 07:30:00|1813.87|1813.57|1813.96|1813.66|1814.12|1813.78|1813.3|1812.95|596
1678260900000|2023-03-08 07:35:00|1814|1813.7|1814.85|1814.55|1814.88|1814.55|1813.82|1813.42|577
1678261200000|2023-03-08 07:40:00|1814.84|1814.54|1814.19|1813.89|1815.29|1814.99|1814.19|1813.84|611
1678261500000|2023-03-08 07:45:00|1814.21|1813.91|1814.23|1813.93|1814.35|1814.01|1813.55|1813.19|529
1678261800000|2023-03-08 07:50:00|1814.24|1813.94|1815.05|1814.55|1815.06|1814.56|1814.08|1813.68|484
1678262100000|2023-03-08 07:55:00|1815.06|1814.56|1814.43|1814.13|1815.13|1814.69|1814.3|1813.89|478
1678262400000|2023-03-08 08:00:00|1814.39|1814.09|1813.99|1813.69|1815.17|1814.86|1813.99|1813.62|740
1678262700000|2023-03-08 08:05:00|1814|1813.7|1815.28|1814.98|1815.42|1815|1814|1813.62|653
1678263000000|2023-03-08 08:10:00|1815.24|1814.94|1813.85|1813.55|1815.49|1815.13|1813.67|1813.33|714
1678263300000|2023-03-08 08:15:00|1813.86|1813.56|1814.05|1813.75|1814.38|1814.05|1813.45|1813.1|585
1678263600000|2023-03-08 08:20:00|1814.08|1813.78|1814.02|1813.72|1814.78|1814.42|1813.51|1813.16|716
1678263900000|2023-03-08 08:25:00|1813.98|1813.68|1814.26|1813.96|1814.54|1814.24|1813.87|1813.47|675
1678264200000|2023-03-08 08:30:00|1814.25|1813.95|1815.12|1814.82|1815.35|1815.01|1814.08|1813.73|630
1678264500000|2023-03-08 08:35:00|1815.11|1814.81|1814.66|1814.36|1815.27|1814.9|1814.25|1813.94|609
1678264800000|2023-03-08 08:40:00|1814.75|1814.25|1814.36|1814.06|1814.8|1814.46|1814.06|1813.66|499
1678265100000|2023-03-08 08:45:00|1814.34|1814.04|1814.17|1813.87|1814.78|1814.46|1814.09|1813.73|465
1678265400000|2023-03-08 08:50:00|1814.16|1813.86|1813.72|1813.42|1814.27|1813.96|1813.54|1813.18|493
1678265700000|2023-03-08 08:55:00|1813.71|1813.41|1813.51|1813.21|1813.92|1813.61|1813.42|1813.02|545
1678266000000|2023-03-08 09:00:00|1813.52|1813.22|1813.37|1813.07|1813.96|1813.57|1813.12|1812.82|513
1678266300000|2023-03-08 09:05:00|1813.39|1813.09|1813.6|1813.3|1814.23|1813.83|1813.33|1812.95|589
1678266600000|2023-03-08 09:10:00|1813.61|1813.31|1814.65|1814.35|1814.93|1814.63|1813.37|1812.99|544
1678266900000|2023-03-08 09:15:00|1814.69|1814.39|1814.35|1813.85|1815.17|1814.79|1814.25|1813.85|576
1678267200000|2023-03-08 09:20:00|1814.36|1813.86|1814.73|1814.43|1814.75|1814.44|1813.92|1813.6|514
1678267500000|2023-03-08 09:25:00|1814.76|1814.46|1814.57|1814.07|1815.05|1814.73|1814.31|1813.93|514
1678267800000|2023-03-08 09:30:00|1814.52|1814.22|1814.14|1813.84|1814.76|1814.39|1814.14|1813.76|472
1678268100000|2023-03-08 09:35:00|1814.15|1813.85|1815.31|1814.81|1815.43|1815.06|1814.04|1813.63|515
1678268400000|2023-03-08 09:40:00|1815.24|1814.94|1815.29|1814.99|1815.48|1815.1|1815|1814.66|478
1678268700000|2023-03-08 09:45:00|1815.3|1815|1814.95|1814.65|1815.41|1815.01|1814.7|1814.33|393
1678269000000|2023-03-08 09:50:00|1814.93|1814.63|1814.41|1814.11|1815.1|1814.74|1814.41|1814.01|372
1678269300000|2023-03-08 09:55:00|1814.43|1814.13|1813.95|1813.65|1814.46|1814.16|1813.78|1813.37|467
1678269600000|2023-03-08 10:00:00|1813.96|1813.66|1814.65|1814.35|1814.8|1814.43|1813.94|1813.61|475
1678269900000|2023-03-08 10:05:00|1814.75|1814.25|1814.15|1813.65|1814.81|1814.42|1814.04|1813.65|463
1678270200000|2023-03-08 10:10:00|1814.05|1813.75|1813.33|1813.03|1814.06|1813.75|1813.1|1812.73|387
1678270500000|2023-03-08 10:15:00|1813.35|1813.05|1813.82|1813.52|1814.06|1813.66|1812.96|1812.66|604
1678270800000|2023-03-08 10:20:00|1813.83|1813.53|1814.24|1813.94|1814.51|1814.15|1813.83|1813.43|416
1678271100000|2023-03-08 10:25:00|1814.25|1813.95|1813.7|1813.4|1814.5|1814.14|1813.65|1813.26|370
1678271400000|2023-03-08 10:30:00|1813.71|1813.41|1812.96|1812.66|1813.97|1813.66|1812.83|1812.47|416
1678271700000|2023-03-08 10:35:00|1812.95|1812.65|1813.49|1813.19|1813.62|1813.26|1812.53|1812.14|431
1678272000000|2023-03-08 10:40:00|1813.48|1813.18|1813.82|1813.52|1813.97|1813.67|1813.03|1812.64|431
1678272300000|2023-03-08 10:45:00|1813.81|1813.51|1813.78|1813.28|1814.03|1813.71|1813.3|1812.94|455
1678272600000|2023-03-08 10:50:00|1813.71|1813.41|1814.37|1814.07|1814.63|1814.25|1813.28|1812.9|492
1678272900000|2023-03-08 10:55:00|1814.38|1814.08|1814.39|1813.89|1815.1|1814.78|1814.06|1813.66|508
1678273200000|2023-03-08 11:00:00|1814.42|1813.92|1815.48|1814.98|1815.48|1815.04|1814.11|1813.71|537
1678273500000|2023-03-08 11:05:00|1815.49|1814.99|1815.73|1815.43|1816.38|1815.98|1815.09|1814.73|578
1678273800000|2023-03-08 11:10:00|1815.76|1815.46|1816.07|1815.57|1816.27|1815.95|1815.76|1815.37|551
1678274100000|2023-03-08 11:15:00|1816.08|1815.58|1816.11|1815.81|1816.52|1816.17|1816|1815.58|580
1678274400000|2023-03-08 11:20:00|1816.12|1815.82|1816.59|1816.29|1816.86|1816.47|1816.12|1815.82|480
1678274700000|2023-03-08 11:25:00|1816.58|1816.28|1816.31|1816.01|1816.86|1816.56|1816.31|1815.95|422
1678275000000|2023-03-08 11:30:00|1816.3|1816|1815.69|1815.39|1816.43|1816.04|1815.55|1815.25|538
1678275300000|2023-03-08 11:35:00|1815.67|1815.37|1816.26|1815.96|1816.34|1816|1815.67|1815.36|381
1678275600000|2023-03-08 11:40:00|1816.27|1815.97|1816.79|1816.49|1816.94|1816.54|1816.11|1815.73|307
1678275900000|2023-03-08 11:45:00|1816.81|1816.51|1815.64|1815.34|1816.95|1816.55|1815.53|1815.15|498
1678276200000|2023-03-08 11:50:00|1815.66|1815.36|1815.69|1815.39|1816.36|1816.06|1815.35|1814.99|513
1678276500000|2023-03-08 11:55:00|1815.73|1815.43|1815.27|1814.97|1815.91|1815.53|1815.02|1814.62|401
1678276800000|2023-03-08 12:00:00|1815.32|1815.02|1815.73|1815.43|1816.1|1815.73|1815.04|1814.69|566
1678277100000|2023-03-08 12:05:00|1815.72|1815.42|1815.84|1815.54|1816.15|1815.82|1815.64|1815.24|398
1678277400000|2023-03-08 12:10:00|1815.85|1815.55|1815.34|1815.04|1816.17|1815.79|1815.3|1814.9|405
1678277700000|2023-03-08 12:15:00|1815.33|1815.03|1814.92|1814.62|1815.49|1815.09|1814.73|1814.37|354
1678278000000|2023-03-08 12:20:00|1814.94|1814.64|1814.58|1814.28|1815.16|1814.79|1814.54|1814.24|410
1678278300000|2023-03-08 12:25:00|1814.57|1814.27|1814.81|1814.31|1815.19|1814.89|1814.2|1813.8|513
1678278600000|2023-03-08 12:30:00|1814.72|1814.42|1815.1|1814.6|1815.22|1814.85|1814.51|1814.1|547
1678278900000|2023-03-08 12:35:00|1814.99|1814.69|1814.8|1814.5|1815.2|1814.83|1814.18|1813.85|580
1678279200000|2023-03-08 12:40:00|1814.84|1814.54|1813.76|1813.46|1815.22|1814.88|1813.7|1813.3|617
1678279500000|2023-03-08 12:45:00|1813.74|1813.44|1814.21|1813.71|1814.74|1814.31|1813.62|1813.21|581
1678279800000|2023-03-08 12:50:00|1814.2|1813.7|1814.65|1814.35|1814.96|1814.56|1813.88|1813.46|559
1678280100000|2023-03-08 12:55:00|1814.64|1814.34|1815.37|1815.07|1815.54|1815.17|1814.57|1814.19|510
1678280400000|2023-03-08 13:00:00|1815.46|1814.96|1815.28|1814.98|1815.46|1815.14|1814.41|1813.99|937
1678280700000|2023-03-08 13:05:00|1815.25|1814.95|1814.47|1814.17|1815.39|1814.99|1814.43|1814.05|853
1678281000000|2023-03-08 13:10:00|1814.46|1814.16|1814.37|1813.87|1814.67|1814.35|1813.97|1813.58|754
1678281300000|2023-03-08 13:15:00|1814.35|1813.85|1813.32|1813.02|1814.41|1813.91|1812.74|1812.32|1254
1678281600000|2023-03-08 13:20:00|1813.24|1812.94|1814.93|1814.63|1815.44|1815.14|1812.94|1812.64|1594
1678281900000|2023-03-08 13:25:00|1814.84|1814.54|1813.05|1812.55|1814.95|1814.64|1812.87|1812.45|1230
1678282200000|2023-03-08 13:30:00|1813.01|1812.51|1813.78|1813.48|1813.96|1813.66|1812.47|1812.08|1157
1678282500000|2023-03-08 13:35:00|1813.79|1813.49|1813.67|1813.37|1814.25|1813.92|1812.79|1812.49|1030
1678282800000|2023-03-08 13:40:00|1813.68|1813.38|1813.99|1813.69|1815.38|1815.08|1813.45|1813.15|946
1678283100000|2023-03-08 13:45:00|1814|1813.7|1813.18|1812.68|1814.29|1813.95|1812.8|1812.39|982
1678283400000|2023-03-08 13:50:00|1813.2|1812.9|1813.04|1812.74|1813.43|1813.06|1812.39|1811.99|977
1678283700000|2023-03-08 13:55:00|1813.02|1812.72|1813.87|1813.57|1813.97|1813.66|1812.8|1812.41|860
1678284000000|2023-03-08 14:00:00|1813.86|1813.56|1814.96|1814.66|1815.15|1814.78|1813.77|1813.47|938
1678284300000|2023-03-08 14:05:00|1814.97|1814.67|1813.49|1813.19|1815.21|1814.91|1813.39|1813.01|866
1678284600000|2023-03-08 14:10:00|1813.5|1813.2|1813.49|1813.19|1814.26|1813.9|1813.2|1812.81|767
1678284900000|2023-03-08 14:15:00|1813.5|1813.2|1814.72|1814.42|1815.25|1814.95|1813.5|1813.2|762
1678285200000|2023-03-08 14:20:00|1814.73|1814.43|1814.13|1813.63|1814.93|1814.63|1813.73|1813.41|748
1678285500000|2023-03-08 14:25:00|1813.97|1813.67|1813.69|1813.19|1814.39|1814.07|1813.4|1813.01|574
1678285800000|2023-03-08 14:30:00|1813.66|1813.36|1815.59|1815.29|1817.87|1817.57|1813.66|1813.36|1660
1678286100000|2023-03-08 14:35:00|1815.58|1815.28|1816.71|1816.41|1817.11|1816.74|1815.4|1815.07|1333
1678286400000|2023-03-08 14:40:00|1816.68|1816.38|1816.88|1816.58|1818.11|1817.8|1816.14|1815.82|1215
1678286700000|2023-03-08 14:45:00|1816.87|1816.57|1820.05|1819.75|1820.37|1820.07|1816.3|1815.98|1446
1678287000000|2023-03-08 14:50:00|1820.04|1819.74|1820.18|1819.88|1821.82|1821.52|1819.62|1819.32|1507
1678287300000|2023-03-08 14:55:00|1820.22|1819.92|1820.75|1820.25|1821.66|1821.32|1819.7|1819.4|1299
1678287600000|2023-03-08 15:00:00|1820.74|1820.24|1819.19|1818.89|1821.08|1820.78|1816.31|1815.82|2014
1678287900000|2023-03-08 15:05:00|1819.15|1818.85|1819.67|1819.37|1820.49|1820.19|1818.3|1817.97|1784
1678288200000|2023-03-08 15:10:00|1819.66|1819.36|1819.36|1819.06|1821.35|1821|1819.26|1818.96|1645
1678288500000|2023-03-08 15:15:00|1819.35|1819.05|1818.39|1818.09|1819.39|1819.09|1817.96|1817.66|1444
1678288800000|2023-03-08 15:20:00|1818.43|1818.13|1822.01|1821.71|1822.6|1822.27|1817.27|1816.97|1632
1678289100000|2023-03-08 15:25:00|1822.03|1821.73|1821.82|1821.52|1823.99|1823.69|1821.39|1821.03|1706
1678289400000|2023-03-08 15:30:00|1821.85|1821.55|1823.72|1823.42|1824.48|1824.18|1821.51|1821.13|1679
1678289700000|2023-03-08 15:35:00|1823.71|1823.41|1821.26|1820.96|1823.99|1823.69|1821.07|1820.77|1529
1678290000000|2023-03-08 15:40:00|1821.28|1820.98|1820.22|1819.92|1821.43|1821.07|1820.13|1819.75|1356
1678290300000|2023-03-08 15:45:00|1820.32|1819.82|1819.96|1819.66|1821.12|1820.82|1819.59|1819.24|1335
1678290600000|2023-03-08 15:50:00|1819.95|1819.65|1820.25|1819.95|1820.85|1820.55|1819.51|1819.19|1369
1678290900000|2023-03-08 15:55:00|1820.27|1819.97|1820.92|1820.62|1821.59|1821.29|1820.14|1819.84|1075
1678291200000|2023-03-08 16:00:00|1820.9|1820.6|1820.33|1820.03|1821.03|1820.73|1820.09|1819.79|1084
1678291500000|2023-03-08 16:05:00|1820.4|1820.1|1821.55|1821.25|1822.1|1821.77|1820.39|1820.09|1053
1678291800000|2023-03-08 16:10:00|1821.56|1821.26|1820.86|1820.56|1822.01|1821.66|1820.76|1820.39|1000
1678292100000|2023-03-08 16:15:00|1820.85|1820.55|1820.83|1820.53|1821.53|1821.23|1820.42|1820.12|950
1678292400000|2023-03-08 16:20:00|1820.92|1820.42|1821.32|1821.02|1822.02|1821.65|1820.56|1820.26|1069
1678292700000|2023-03-08 16:25:00|1821.38|1821.08|1820.31|1820.01|1821.41|1821.11|1819.93|1819.61|1051
1678293000000|2023-03-08 16:30:00|1820.28|1819.98|1819.23|1818.93|1820.33|1820.03|1819.13|1818.75|907
1678293300000|2023-03-08 16:35:00|1819.2|1818.9|1819.17|1818.87|1819.81|1819.44|1818.81|1818.44|857
1678293600000|2023-03-08 16:40:00|1819.16|1818.86|1818.43|1818.13|1819.76|1819.46|1818.32|1818.02|920
1678293900000|2023-03-08 16:45:00|1818.44|1818.14|1818.8|1818.5|1819.67|1819.37|1818.43|1818.13|1007
1678294200000|2023-03-08 16:50:00|1818.86|1818.56|1818.17|1817.87|1819.35|1819.05|1818.17|1817.85|826
1678294500000|2023-03-08 16:55:00|1818.19|1817.89|1817.9|1817.6|1818.19|1817.89|1817.58|1817.23|787
1678294800000|2023-03-08 17:00:00|1817.96|1817.66|1817.18|1816.88|1818.56|1818.17|1817.14|1816.76|698
1678295100000|2023-03-08 17:05:00|1817.19|1816.89|1816.01|1815.71|1817.5|1817.18|1815.8|1815.39|696
1678295400000|2023-03-08 17:10:00|1816.11|1815.81|1816.33|1816.03|1816.42|1816.1|1815.54|1815.2|761
1678295700000|2023-03-08 17:15:00|1816.34|1816.04|1816.41|1816.11|1816.76|1816.37|1815.79|1815.41|730
1678296000000|2023-03-08 17:20:00|1816.42|1816.12|1816.22|1815.92|1816.52|1816.22|1815.96|1815.61|680
1678296300000|2023-03-08 17:25:00|1816.32|1815.82|1816.52|1816.22|1816.93|1816.63|1816.1|1815.76|695
1678296600000|2023-03-08 17:30:00|1816.54|1816.24|1816.74|1816.44|1816.81|1816.51|1815.69|1815.39|756
1678296900000|2023-03-08 17:35:00|1816.81|1816.31|1818.03|1817.73|1818.47|1818.17|1816.61|1816.31|696
1678297200000|2023-03-08 17:40:00|1818.02|1817.72|1818.21|1817.91|1818.52|1818.21|1817.83|1817.53|584
1678297500000|2023-03-08 17:45:00|1818.16|1817.86|1817.12|1816.82|1818.52|1818.12|1816.85|1816.47|628
1678297800000|2023-03-08 17:50:00|1817.13|1816.83|1816.02|1815.72|1817.42|1817.03|1816.01|1815.62|586
1678298100000|2023-03-08 17:55:00|1816.01|1815.71|1815.93|1815.43|1816.24|1815.91|1815.43|1815.11|724
1678298400000|2023-03-08 18:00:00|1815.84|1815.54|1815.21|1814.91|1816.45|1816.06|1814.27|1813.89|1104
1678298700000|2023-03-08 18:05:00|1815.2|1814.9|1815.45|1815.15|1816|1815.62|1814.92|1814.6|940
1678299000000|2023-03-08 18:10:00|1815.43|1815.13|1815.57|1815.27|1816.27|1815.97|1815.17|1814.87|773
1678299300000|2023-03-08 18:15:00|1815.53|1815.23|1814.65|1814.35|1815.56|1815.26|1814.06|1813.68|752
1678299600000|2023-03-08 18:20:00|1814.75|1814.25|1815.42|1815.12|1815.93|1815.57|1814.44|1814.05|762
1678299900000|2023-03-08 18:25:00|1815.46|1815.16|1814.93|1814.63|1815.46|1815.16|1814.62|1814.32|752
1678300200000|2023-03-08 18:30:00|1814.85|1814.55|1815.05|1814.75|1816.05|1815.7|1814.71|1814.37|654
1678300500000|2023-03-08 18:35:00|1815.01|1814.71|1814|1813.7|1815.2|1814.9|1813.99|1813.64|515
1678300800000|2023-03-08 18:40:00|1813.98|1813.68|1814.13|1813.83|1814.46|1814.16|1813.73|1813.36|593
1678301100000|2023-03-08 18:45:00|1814.08|1813.78|1814.11|1813.81|1814.29|1813.99|1813.53|1813.16|508
1678301400000|2023-03-08 18:50:00|1814.1|1813.8|1815.15|1814.85|1815.23|1814.86|1813.8|1813.47|560
1678301700000|2023-03-08 18:55:00|1815.2|1814.9|1814.8|1814.5|1815.36|1814.96|1814.41|1814.02|489
1678302000000|2023-03-08 19:00:00|1814.79|1814.49|1814.85|1814.55|1815.55|1815.17|1814.71|1814.36|592
1678302300000|2023-03-08 19:05:00|1814.86|1814.56|1815.49|1815.19|1815.7|1815.32|1814.61|1814.25|593
1678302600000|2023-03-08 19:10:00|1815.5|1815.2|1816.19|1815.89|1816.65|1816.29|1815.5|1815.16|566
1678302900000|2023-03-08 19:15:00|1816.15|1815.85|1816.18|1815.88|1816.29|1815.9|1815.78|1815.48|481
1678303200000|2023-03-08 19:20:00|1816.17|1815.87|1816.16|1815.86|1816.28|1815.98|1815.98|1815.67|336
1678303500000|2023-03-08 19:25:00|1816.05|1815.75|1816.24|1815.94|1816.67|1816.29|1816.05|1815.71|471
1678303800000|2023-03-08 19:30:00|1816.23|1815.93|1815.85|1815.55|1816.44|1816.08|1815.71|1815.38|499
1678304100000|2023-03-08 19:35:00|1815.83|1815.53|1815.66|1815.36|1816.23|1815.84|1815.56|1815.16|435
1678304400000|2023-03-08 19:40:00|1815.61|1815.31|1815.84|1815.54|1816.12|1815.72|1815.56|1815.19|405
1678304700000|2023-03-08 19:45:00|1815.85|1815.55|1816.43|1815.93|1816.47|1816.1|1815.74|1815.34|468
1678305000000|2023-03-08 19:50:00|1816.44|1815.94|1816.33|1816.03|1816.44|1816.13|1815.53|1815.16|487
1678305300000|2023-03-08 19:55:00|1816.37|1816.07|1816.45|1816.15|1816.64|1816.24|1816.07|1815.67|487
1678305600000|2023-03-08 20:00:00|1816.46|1816.16|1816.22|1815.92|1816.64|1816.28|1816.17|1815.76|466
1678305900000|2023-03-08 20:05:00|1816.15|1815.85|1816.09|1815.79|1816.23|1815.88|1815.7|1815.4|363
1678306200000|2023-03-08 20:10:00|1816.03|1815.73|1815.46|1815.16|1816.17|1815.82|1815.28|1814.98|470
1678306500000|2023-03-08 20:15:00|1815.49|1815.19|1815.31|1815.01|1815.62|1815.25|1815.23|1814.93|429
1678306800000|2023-03-08 20:20:00|1815.28|1814.98|1814.91|1814.61|1815.47|1815.17|1814.86|1814.56|431
1678307100000|2023-03-08 20:25:00|1815.02|1814.52|1814.68|1814.38|1815.1|1814.73|1814.58|1814.25|445
1678307400000|2023-03-08 20:30:00|1814.69|1814.39|1814.2|1813.9|1814.8|1814.39|1814.17|1813.84|500
1678307700000|2023-03-08 20:35:00|1814.21|1813.91|1814.32|1814.02|1815.04|1814.74|1814.2|1813.86|552
1678308000000|2023-03-08 20:40:00|1814.31|1814.01|1814.83|1814.53|1814.98|1814.68|1814.31|1814.01|434
1678308300000|2023-03-08 20:45:00|1814.82|1814.52|1814.43|1814.13|1815.02|1814.72|1814.33|1813.99|511
1678308600000|2023-03-08 20:50:00|1814.45|1814.15|1814.48|1814.18|1814.89|1814.49|1814.42|1814.04|513
1678308900000|2023-03-08 20:55:00|1814.47|1814.17|1813.59|1813.29|1814.61|1814.31|1813.06|1812.76|690
1678309200000|2023-03-08 21:00:00|1813.41|1813.11|1814.61|1814.31|1814.94|1814.53|1813.34|1813.04|312
1678309500000|2023-03-08 21:05:00|1814.59|1814.29|1814.31|1814.01|1814.83|1814.42|1814.29|1813.92|144
1678309800000|2023-03-08 21:10:00|1814.3|1814|1814.01|1813.71|1814.54|1814.15|1814.01|1813.71|137
1678310100000|2023-03-08 21:15:00|1814.02|1813.72|1814.18|1813.88|1814.31|1813.96|1814.01|1813.63|144
1678310400000|2023-03-08 21:20:00|1814.19|1813.89|1814.15|1813.85|1814.27|1813.89|1814.01|1813.65|100
1678310700000|2023-03-08 21:25:00|1814.14|1813.84|1814.02|1813.72|1814.35|1813.95|1813.98|1813.62|149
1678311000000|2023-03-08 21:30:00|1814.13|1813.63|1814.03|1813.53|1814.34|1813.93|1813.92|1813.52|221
1678311300000|2023-03-08 21:35:00|1813.95|1813.65|1814.23|1813.73|1814.38|1813.93|1813.92|1813.51|121
1678311600000|2023-03-08 21:40:00|1814.12|1813.82|1814.13|1813.83|1814.32|1813.91|1813.99|1813.62|76
1678311900000|2023-03-08 21:45:00|1814.12|1813.82|1813.83|1813.53|1814.3|1813.82|1813.78|1813.41|96
1678312200000|2023-03-08 21:50:00|1813.93|1813.43|1813.94|1813.44|1814.06|1813.63|1813.62|1813.21|125
1678312500000|2023-03-08 21:55:00|1813.93|1813.43|1813.98|1813.48|1814.66|1814.16|1813.85|1813.35|146
1678316400000|2023-03-08 23:00:00|1814.26|1813.76|1814.82|1814.32|1814.82|1814.42|1814.1|1813.6|203
1678316700000|2023-03-08 23:05:00|1814.81|1814.31|1814.82|1814.52|1815.22|1814.83|1814.59|1814.29|163
1678317000000|2023-03-08 23:10:00|1814.83|1814.53|1815.61|1815.31|1815.72|1815.31|1814.7|1814.3|172
1678317300000|2023-03-08 23:15:00|1815.6|1815.3|1815.19|1814.89|1815.71|1815.3|1815.01|1814.61|145
1678317600000|2023-03-08 23:20:00|1815.29|1814.79|1814.85|1814.55|1815.29|1814.85|1814.48|1814.07|256
1678317900000|2023-03-08 23:25:00|1814.84|1814.54|1814.93|1814.63|1815.21|1814.86|1814.59|1814.13|154
1678318200000|2023-03-08 23:30:00|1814.94|1814.64|1815.11|1814.61|1815.21|1814.83|1814.74|1814.33|191
1678318500000|2023-03-08 23:35:00|1815.03|1814.73|1815|1814.5|1815.12|1814.73|1814.71|1814.34|174
1678318800000|2023-03-08 23:40:00|1814.95|1814.45|1815.42|1814.92|1815.46|1814.96|1814.65|1814.25|237
1678319100000|2023-03-08 23:45:00|1815.45|1814.95|1815.46|1814.96|1815.62|1815.12|1815.17|1814.69|187
1678319400000|2023-03-08 23:50:00|1815.34|1815.04|1815.42|1815.12|1815.62|1815.22|1815.34|1814.89|159
1678319700000|2023-03-08 23:55:00|1815.53|1815.03|1815.59|1815.09|1815.69|1815.24|1815.28|1814.88|204
1678320000000|2023-03-09 00:00:00|1815.55|1815.05|1815.51|1815.01|1815.71|1815.31|1815.01|1814.62|346
1678320300000|2023-03-09 00:05:00|1815.4|1815.1|1815.6|1815.3|1815.93|1815.56|1815.35|1814.97|280
1678320600000|2023-03-09 00:10:00|1815.57|1815.27|1816.06|1815.56|1816.22|1815.83|1815.57|1815.17|279
1678320900000|2023-03-09 00:15:00|1816|1815.5|1815.89|1815.39|1816.1|1815.71|1815.57|1815.17|292
1678321200000|2023-03-09 00:20:00|1815.88|1815.38|1815.63|1815.33|1815.88|1815.44|1815.2|1814.78|211
1678321500000|2023-03-09 00:25:00|1815.73|1815.23|1815.67|1815.17|1815.88|1815.49|1815.28|1814.89|224
1678321800000|2023-03-09 00:30:00|1815.66|1815.16|1815.71|1815.41|1815.91|1815.53|1815.02|1814.71|472
1678322100000|2023-03-09 00:35:00|1815.7|1815.4|1815.82|1815.52|1816.08|1815.74|1815.6|1815.21|470
1678322400000|2023-03-09 00:40:00|1815.84|1815.54|1815.82|1815.52|1816.25|1815.85|1815.66|1815.3|268
1678322700000|2023-03-09 00:45:00|1815.92|1815.42|1816.12|1815.82|1816.23|1815.85|1815.63|1815.28|293
1678323000000|2023-03-09 00:50:00|1816.22|1815.72|1815.75|1815.25|1816.68|1816.33|1815.53|1815.12|639
1678323300000|2023-03-09 00:55:00|1815.72|1815.22|1816.17|1815.67|1816.62|1816.2|1815.6|1815.2|342
1678323600000|2023-03-09 01:00:00|1816.2|1815.7|1815.51|1815.21|1816.83|1816.38|1815.49|1815.1|554
1678323900000|2023-03-09 01:05:00|1815.53|1815.23|1815|1814.7|1815.62|1815.23|1814.68|1814.28|411
1678324200000|2023-03-09 01:10:00|1814.97|1814.67|1815.24|1814.94|1815.7|1815.3|1814.82|1814.45|386
1678324500000|2023-03-09 01:15:00|1815.34|1814.84|1815.06|1814.56|1815.34|1814.87|1814.73|1814.33|427
1678324800000|2023-03-09 01:20:00|1814.9|1814.6|1814.86|1814.56|1815.48|1815.01|1814.7|1814.26|442
1678325100000|2023-03-09 01:25:00|1814.87|1814.57|1815.18|1814.88|1815.25|1814.9|1814.75|1814.37|416
1678325400000|2023-03-09 01:30:00|1815.19|1814.89|1814.04|1813.74|1815.19|1814.89|1813.75|1813.36|631
1678325700000|2023-03-09 01:35:00|1814.05|1813.75|1814.32|1814.02|1814.83|1814.46|1813.74|1813.37|526
1678326000000|2023-03-09 01:40:00|1814.33|1814.03|1813.6|1813.1|1814.44|1814.07|1813.48|1813.08|481
1678326300000|2023-03-09 01:45:00|1813.63|1813.13|1812.9|1812.4|1813.63|1813.27|1812.73|1812.35|565
1678326600000|2023-03-09 01:50:00|1812.89|1812.39|1813.14|1812.84|1813.48|1813.15|1812.67|1812.24|505
1678326900000|2023-03-09 01:55:00|1813.13|1812.83|1812.54|1812.24|1813.9|1813.5|1812.43|1812.05|576
1678327200000|2023-03-09 02:00:00|1812.55|1812.25|1812.82|1812.52|1813.24|1812.94|1812.16|1811.74|540
1678327500000|2023-03-09 02:05:00|1812.81|1812.51|1813.43|1813.13|1813.48|1813.18|1812.46|1812.14|481
1678327800000|2023-03-09 02:10:00|1813.52|1813.02|1813|1812.7|1813.65|1813.27|1812.84|1812.42|430
1678328100000|2023-03-09 02:15:00|1812.99|1812.69|1812.78|1812.48|1813|1812.69|1812.51|1812.14|349
1678328400000|2023-03-09 02:20:00|1812.83|1812.53|1812.53|1812.23|1813.09|1812.76|1812.48|1812.14|315
1678328700000|2023-03-09 02:25:00|1812.52|1812.22|1813.43|1813.13|1813.55|1813.15|1812.52|1812.22|270
1678329000000|2023-03-09 02:30:00|1813.45|1813.15|1813.78|1813.48|1814.14|1813.75|1813.38|1812.99|459
1678329300000|2023-03-09 02:35:00|1813.76|1813.46|1813.98|1813.68|1814.01|1813.71|1813.61|1813.2|396
1678329600000|2023-03-09 02:40:00|1814|1813.7|1813.3|1813|1814.19|1813.77|1813.21|1812.85|416
1678329900000|2023-03-09 02:45:00|1813.34|1813.04|1813.66|1813.36|1813.83|1813.46|1813.3|1812.92|339
1678330200000|2023-03-09 02:50:00|1813.67|1813.37|1814.21|1813.91|1814.29|1813.92|1813.64|1813.22|268
1678330500000|2023-03-09 02:55:00|1814.3|1813.8|1813.28|1812.98|1814.3|1813.92|1813.1|1812.68|360
1678330800000|2023-03-09 03:00:00|1813.29|1812.99|1813.14|1812.64|1813.42|1813.01|1812.84|1812.54|430
1678331100000|2023-03-09 03:05:00|1813.15|1812.65|1813.43|1813.13|1813.47|1813.15|1813.02|1812.64|310
1678331400000|2023-03-09 03:10:00|1813.42|1813.12|1812.97|1812.67|1813.56|1813.23|1812.82|1812.42|270
1678331700000|2023-03-09 03:15:00|1812.95|1812.65|1813.25|1812.95|1813.41|1813.02|1812.89|1812.49|382
1678332000000|2023-03-09 03:20:00|1813.27|1812.97|1813.64|1813.34|1813.77|1813.47|1813.19|1812.84|403
1678332300000|2023-03-09 03:25:00|1813.65|1813.35|1813.67|1813.17|1814.01|1813.66|1813.46|1813.05|380
1678332600000|2023-03-09 03:30:00|1813.66|1813.16|1813.69|1813.39|1813.83|1813.53|1813.47|1813.05|210
1678332900000|2023-03-09 03:35:00|1813.68|1813.38|1814.05|1813.55|1814.27|1813.93|1813.61|1813.21|274
1678333200000|2023-03-09 03:40:00|1814.06|1813.56|1813.97|1813.47|1814.15|1813.78|1813.76|1813.35|235
1678333500000|2023-03-09 03:45:00|1813.88|1813.58|1813.81|1813.51|1814.06|1813.68|1813.77|1813.37|177
1678333800000|2023-03-09 03:50:00|1813.82|1813.52|1814.01|1813.71|1814.08|1813.76|1813.68|1813.29|214
1678334100000|2023-03-09 03:55:00|1813.96|1813.66|1813.99|1813.69|1814.31|1813.92|1813.85|1813.47|155
1678334400000|2023-03-09 04:00:00|1813.9|1813.6|1813.68|1813.38|1813.94|1813.64|1813.35|1812.95|222
1678334700000|2023-03-09 04:05:00|1813.69|1813.39|1813.39|1813.09|1813.75|1813.45|1813.26|1812.86|200
1678335000000|2023-03-09 04:10:00|1813.37|1813.07|1813.41|1813.11|1813.71|1813.33|1813.37|1812.95|144
1678335300000|2023-03-09 04:15:00|1813.48|1812.98|1813.17|1812.87|1813.48|1813.17|1813.08|1812.65|203
1678335600000|2023-03-09 04:20:00|1813.15|1812.85|1813.16|1812.86|1813.36|1812.96|1813.1|1812.71|98
1678335900000|2023-03-09 04:25:00|1813.32|1813.02|1813.4|1813.1|1813.7|1813.4|1813.18|1812.86|124
1678336200000|2023-03-09 04:30:00|1813.55|1813.05|1813.52|1813.22|1813.63|1813.33|1813.18|1812.79|177
1678336500000|2023-03-09 04:35:00|1813.53|1813.23|1813.25|1812.95|1813.54|1813.24|1813.19|1812.8|140
1678336800000|2023-03-09 04:40:00|1813.26|1812.96|1813.22|1812.92|1813.39|1812.96|1812.91|1812.51|174
1678337100000|2023-03-09 04:45:00|1813.25|1812.95|1813.72|1813.42|1813.76|1813.46|1813.14|1812.79|178
1678337400000|2023-03-09 04:50:00|1813.74|1813.44|1814.17|1813.87|1814.32|1813.94|1813.63|1813.25|254
1678337700000|2023-03-09 04:55:00|1814.16|1813.86|1814.55|1814.25|1814.86|1814.52|1814.16|1813.85|312
1678338000000|2023-03-09 05:00:00|1814.54|1814.24|1814.51|1814.21|1814.61|1814.29|1814.04|1813.67|340
1678338300000|2023-03-09 05:05:00|1814.5|1814.2|1815.33|1814.83|1815.45|1815.05|1814.5|1814.11|342
1678338600000|2023-03-09 05:10:00|1815.29|1814.79|1816.09|1815.79|1816.27|1815.89|1815.21|1814.79|355
1678338900000|2023-03-09 05:15:00|1816.18|1815.68|1815.88|1815.38|1816.32|1815.92|1815.77|1815.37|406
1678339200000|2023-03-09 05:20:00|1815.85|1815.35|1815.59|1815.29|1816.01|1815.65|1815.48|1815.1|295
1678339500000|2023-03-09 05:25:00|1815.66|1815.16|1815.31|1815.01|1816.08|1815.68|1815.22|1814.85|257
1678339800000|2023-03-09 05:30:00|1815.32|1815.02|1815.71|1815.41|1816.01|1815.63|1815.23|1814.85|379
1678340100000|2023-03-09 05:35:00|1815.8|1815.3|1816.22|1815.72|1816.34|1815.99|1815.56|1815.16|376
1678340400000|2023-03-09 05:40:00|1816.12|1815.82|1815.26|1814.96|1816.22|1815.83|1815.17|1814.75|371
1678340700000|2023-03-09 05:45:00|1815.27|1814.97|1815.35|1815.05|1815.88|1815.53|1815.27|1814.89|277
1678341000000|2023-03-09 05:50:00|1815.37|1815.07|1815.61|1815.31|1815.96|1815.63|1815.33|1814.91|281
1678341300000|2023-03-09 05:55:00|1815.6|1815.3|1815.31|1815.01|1815.92|1815.57|1815.22|1814.84|289
1678341600000|2023-03-09 06:00:00|1815.28|1814.98|1815.25|1814.95|1815.77|1815.37|1815.03|1814.67|370
1678341900000|2023-03-09 06:05:00|1815.24|1814.94|1815.42|1815.12|1815.55|1815.17|1815.11|1814.78|232
1678342200000|2023-03-09 06:10:00|1815.43|1815.13|1815.36|1814.86|1815.89|1815.53|1814.8|1814.4|427
1678342500000|2023-03-09 06:15:00|1815.37|1814.87|1815.14|1814.84|1815.51|1815.12|1814.67|1814.28|329
1678342800000|2023-03-09 06:20:00|1815.17|1814.87|1814.72|1814.22|1815.32|1814.93|1814.25|1813.95|414
1678343100000|2023-03-09 06:25:00|1814.71|1814.21|1814.65|1814.15|1814.92|1814.52|1814.27|1813.94|365
1678343400000|2023-03-09 06:30:00|1814.52|1814.22|1813.97|1813.47|1814.61|1814.22|1813.85|1813.44|350
1678343700000|2023-03-09 06:35:00|1813.99|1813.49|1814|1813.7|1814.3|1813.93|1813.29|1812.9|409
1678344000000|2023-03-09 06:40:00|1814.1|1813.6|1813.79|1813.49|1814.24|1813.89|1813.71|1813.31|327
1678344300000|2023-03-09 06:45:00|1813.8|1813.5|1813.91|1813.41|1814.15|1813.77|1813.31|1812.93|485
1678344600000|2023-03-09 06:50:00|1813.9|1813.4|1813.93|1813.43|1814.15|1813.8|1813.56|1813.15|377
1678344900000|2023-03-09 06:55:00|1813.94|1813.44|1813.59|1813.29|1814.31|1813.94|1813.59|1813.28|365
1678345200000|2023-03-09 07:00:00|1813.57|1813.27|1814.03|1813.53|1814.14|1813.64|1813.09|1812.59|564
1678345500000|2023-03-09 07:05:00|1814.05|1813.55|1813.84|1813.34|1814.34|1813.95|1813.62|1813.25|526
1678345800000|2023-03-09 07:10:00|1813.85|1813.35|1813.72|1813.42|1814.25|1813.92|1813.32|1812.93|463
1678346100000|2023-03-09 07:15:00|1813.73|1813.43|1813.32|1813.02|1813.87|1813.5|1812.98|1812.56|392
1678346400000|2023-03-09 07:20:00|1813.4|1812.9|1814.28|1813.98|1814.64|1814.24|1813.16|1812.84|508
1678346700000|2023-03-09 07:25:00|1814.27|1813.97|1815.18|1814.88|1815.5|1815.13|1814.07|1813.67|557
1678347000000|2023-03-09 07:30:00|1815.17|1814.87|1815.32|1814.82|1815.76|1815.46|1814.67|1814.27|549
1678347300000|2023-03-09 07:35:00|1815.34|1814.84|1815.71|1815.21|1815.81|1815.43|1815.14|1814.74|511
1678347600000|2023-03-09 07:40:00|1815.54|1815.24|1815.62|1815.12|1815.87|1815.54|1815.34|1814.91|427
1678347900000|2023-03-09 07:45:00|1815.63|1815.13|1815.41|1814.91|1815.63|1815.15|1814.91|1814.51|430
1678348200000|2023-03-09 07:50:00|1815.43|1814.93|1814.82|1814.52|1815.77|1815.41|1814.46|1814.02|509
1678348500000|2023-03-09 07:55:00|1814.81|1814.51|1815.09|1814.59|1815.54|1815.11|1814.54|1814.24|563
1678348800000|2023-03-09 08:00:00|1815.1|1814.6|1814.68|1814.18|1815.44|1815.04|1813.9|1813.49|706
1678349100000|2023-03-09 08:05:00|1814.66|1814.16|1815.14|1814.84|1816.07|1815.68|1814.51|1814.1|682
1678349400000|2023-03-09 08:10:00|1815.15|1814.85|1814.4|1814.1|1815.58|1815.22|1814.33|1814|658
1678349700000|2023-03-09 08:15:00|1814.41|1814.11|1814.63|1814.13|1814.93|1814.52|1813.95|1813.62|629
1678350000000|2023-03-09 08:20:00|1814.51|1814.21|1815.61|1815.31|1815.8|1815.42|1814.2|1813.89|563
1678350300000|2023-03-09 08:25:00|1815.62|1815.32|1815.27|1814.97|1816.03|1815.69|1815.12|1814.81|658
1678350600000|2023-03-09 08:30:00|1815.26|1814.96|1815.78|1815.48|1815.79|1815.49|1814.77|1814.38|520
1678350900000|2023-03-09 08:35:00|1815.88|1815.38|1818.22|1817.72|1818.23|1817.83|1815.78|1815.38|857
1678351200000|2023-03-09 08:40:00|1818.21|1817.71|1818.86|1818.56|1819.44|1818.99|1817.71|1817.35|754
1678351500000|2023-03-09 08:45:00|1818.87|1818.57|1818.45|1817.95|1818.9|1818.58|1817.98|1817.59|610
1678351800000|2023-03-09 08:50:00|1818.46|1817.96|1817.49|1817.19|1818.46|1817.96|1817.42|1817.06|567
1678352100000|2023-03-09 08:55:00|1817.48|1817.18|1817.34|1817.04|1817.58|1817.26|1816.79|1816.41|477
1678352400000|2023-03-09 09:00:00|1817.33|1817.03|1816.63|1816.33|1817.35|1817.03|1816.45|1816.09|411
1678352700000|2023-03-09 09:05:00|1816.66|1816.36|1816.69|1816.39|1817.05|1816.72|1816.57|1816.2|433
1678353000000|2023-03-09 09:10:00|1816.68|1816.38|1816.66|1816.36|1816.96|1816.59|1816.48|1816.12|407
1678353300000|2023-03-09 09:15:00|1816.65|1816.35|1817.89|1817.39|1817.94|1817.54|1816.65|1816.29|468
1678353600000|2023-03-09 09:20:00|1817.78|1817.48|1817.26|1816.96|1817.8|1817.5|1816.75|1816.43|499
1678353900000|2023-03-09 09:25:00|1817.37|1816.87|1817.54|1817.24|1817.89|1817.54|1817.08|1816.71|530
1678354200000|2023-03-09 09:30:00|1817.45|1817.15|1817.37|1817.07|1817.75|1817.45|1816.97|1816.6|423
1678354500000|2023-03-09 09:35:00|1817.38|1817.08|1818.58|1818.28|1819.35|1819.05|1817.38|1816.99|649
1678354800000|2023-03-09 09:40:00|1818.52|1818.22|1817.64|1817.34|1818.82|1818.47|1817.58|1817.24|522
1678355100000|2023-03-09 09:45:00|1817.63|1817.33|1817.15|1816.65|1817.73|1817.36|1816.74|1816.34|400
1678355400000|2023-03-09 09:50:00|1817.2|1816.7|1817.47|1817.17|1817.8|1817.5|1816.81|1816.44|447
1678355700000|2023-03-09 09:55:00|1817.55|1817.05|1817.37|1816.87|1817.62|1817.31|1817.05|1816.62|403
1678356000000|2023-03-09 10:00:00|1817.38|1817.08|1817.38|1817.08|1817.86|1817.46|1817.18|1816.79|482
1678356300000|2023-03-09 10:05:00|1817.43|1816.93|1817.08|1816.78|1817.58|1817.19|1816.87|1816.48|408
1678356600000|2023-03-09 10:10:00|1817.09|1816.79|1817.67|1817.37|1818.13|1817.79|1816.96|1816.63|433
1678356900000|2023-03-09 10:15:00|1817.64|1817.34|1817.09|1816.79|1817.74|1817.37|1817.08|1816.74|354
1678357200000|2023-03-09 10:20:00|1817.08|1816.78|1817.65|1817.35|1817.82|1817.44|1816.96|1816.66|378
1678357500000|2023-03-09 10:25:00|1817.66|1817.36|1817.76|1817.46|1818.27|1817.97|1817.64|1817.22|355
1678357800000|2023-03-09 10:30:00|1817.75|1817.45|1818.16|1817.86|1818.5|1818.19|1817.45|1817|422
1678358100000|2023-03-09 10:35:00|1818.08|1817.78|1818.31|1818.01|1818.65|1818.29|1817.99|1817.6|386
1678358400000|2023-03-09 10:40:00|1818.32|1818.02|1818|1817.7|1818.4|1818.1|1817.68|1817.31|330
1678358700000|2023-03-09 10:45:00|1817.99|1817.69|1818.1|1817.8|1818.36|1818.06|1817.97|1817.56|347
1678359000000|2023-03-09 10:50:00|1818.16|1817.66|1818.2|1817.9|1818.35|1818.05|1817.89|1817.59|343
1678359300000|2023-03-09 10:55:00|1818.19|1817.89|1818.35|1817.85|1818.44|1818.14|1818.17|1817.76|288
1678359600000|2023-03-09 11:00:00|1818.36|1817.86|1818.94|1818.44|1818.94|1818.55|1818.11|1817.73|378
1678359900000|2023-03-09 11:05:00|1818.87|1818.57|1819.57|1819.27|1819.66|1819.33|1818.87|1818.47|474
1678360200000|2023-03-09 11:10:00|1819.56|1819.26|1819.48|1819.18|1819.9|1819.54|1819.26|1818.91|402
1678360500000|2023-03-09 11:15:00|1819.49|1819.19|1819.78|1819.48|1819.93|1819.6|1819.37|1818.99|349
1678360800000|2023-03-09 11:20:00|1819.91|1819.41|1819.88|1819.58|1820.05|1819.69|1819.19|1818.85|349
1678361100000|2023-03-09 11:25:00|1819.97|1819.47|1820.17|1819.67|1820.49|1820.1|1819.85|1819.47|419
1678361400000|2023-03-09 11:30:00|1820.06|1819.76|1820.41|1820.11|1820.48|1820.13|1819.73|1819.38|434
1678361700000|2023-03-09 11:35:00|1820.43|1820.13|1820.03|1819.73|1820.56|1820.19|1819.57|1819.22|431
1678362000000|2023-03-09 11:40:00|1820.04|1819.74|1820.25|1819.95|1820.67|1820.28|1819.79|1819.43|409
1678362300000|2023-03-09 11:45:00|1820.26|1819.96|1819.79|1819.49|1820.36|1820|1819.77|1819.4|337
1678362600000|2023-03-09 11:50:00|1819.71|1819.41|1819.67|1819.37|1820.14|1819.79|1819.43|1819.04|368
1678362900000|2023-03-09 11:55:00|1819.57|1819.27|1818.97|1818.67|1819.87|1819.49|1818.88|1818.48|480
1678363200000|2023-03-09 12:00:00|1818.96|1818.66|1819.12|1818.82|1819.51|1819.15|1818.24|1817.94|486
1678363500000|2023-03-09 12:05:00|1819.22|1818.72|1818.98|1818.68|1819.24|1818.86|1818.59|1818.2|468
1678363800000|2023-03-09 12:10:00|1819.12|1818.62|1818.99|1818.69|1819.78|1819.38|1818.89|1818.51|406
1678364100000|2023-03-09 12:15:00|1819|1818.7|1819.16|1818.86|1819.4|1819.06|1818.59|1818.29|374
1678364400000|2023-03-09 12:20:00|1819.14|1818.84|1819.21|1818.91|1819.37|1819.01|1818.73|1818.33|348
1678364700000|2023-03-09 12:25:00|1819.22|1818.92|1818.55|1818.05|1819.36|1819|1818.28|1817.9|295
1678365000000|2023-03-09 12:30:00|1818.44|1818.14|1817.56|1817.26|1818.77|1818.38|1817.55|1817.14|471
1678365300000|2023-03-09 12:35:00|1817.57|1817.27|1818.16|1817.86|1818.26|1817.96|1817.55|1817.21|393
1678365600000|2023-03-09 12:40:00|1818.08|1817.78|1817.56|1817.26|1818.44|1818.09|1817.4|1817.1|378
1678365900000|2023-03-09 12:45:00|1817.66|1817.16|1817.91|1817.61|1818.36|1817.99|1817.55|1817.16|437
1678366200000|2023-03-09 12:50:00|1817.92|1817.62|1818.68|1818.38|1818.89|1818.54|1817.9|1817.5|448
1678366500000|2023-03-09 12:55:00|1818.67|1818.37|1818.23|1817.73|1818.75|1818.44|1818.1|1817.73|380
1678366800000|2023-03-09 13:00:00|1818.09|1817.79|1817.57|1817.27|1818.09|1817.79|1817.11|1816.79|671
1678367100000|2023-03-09 13:05:00|1817.56|1817.26|1817.51|1817.21|1818.31|1817.98|1817.24|1816.9|656
1678367400000|2023-03-09 13:10:00|1817.53|1817.23|1816.85|1816.55|1818.25|1817.87|1816.75|1816.37|646
1678367700000|2023-03-09 13:15:00|1816.84|1816.54|1816.71|1816.41|1817.69|1817.39|1816.64|1816.34|600
1678368000000|2023-03-09 13:20:00|1816.59|1816.29|1817.13|1816.83|1817.25|1816.94|1815.65|1815.3|896
1678368300000|2023-03-09 13:25:00|1817.12|1816.82|1817.66|1817.16|1818.56|1818.26|1816.92|1816.55|675
1678368600000|2023-03-09 13:30:00|1817.6|1817.1|1821.4|1821.1|1822.74|1822.36|1817.53|1817.03|1590
1678368900000|2023-03-09 13:35:00|1821.46|1820.96|1821.13|1820.83|1822.99|1822.69|1820.91|1820.61|1333
1678369200000|2023-03-09 13:40:00|1821.14|1820.84|1822.79|1822.49|1824.21|1823.91|1821.14|1820.84|1454
1678369500000|2023-03-09 13:45:00|1822.81|1822.51|1823.19|1822.89|1823.42|1823.1|1822.08|1821.76|1135
1678369800000|2023-03-09 13:50:00|1823.15|1822.85|1823.33|1823.03|1823.74|1823.38|1822.41|1822.11|964
1678370100000|2023-03-09 13:55:00|1823.34|1823.04|1825.36|1825.06|1825.64|1825.25|1822.46|1822.07|931
1678370400000|2023-03-09 14:00:00|1825.37|1825.07|1825.25|1824.95|1827.7|1827.4|1825.24|1824.94|1383
1678370700000|2023-03-09 14:05:00|1825.21|1824.91|1824.71|1824.41|1826.41|1826.04|1824.64|1824.28|1006
1678371000000|2023-03-09 14:10:00|1824.69|1824.39|1824.35|1824.05|1826.37|1826.03|1824.3|1824|1020
1678371300000|2023-03-09 14:15:00|1824.32|1824.02|1827.37|1827.07|1827.52|1827.22|1824.16|1823.86|1133
1678371600000|2023-03-09 14:20:00|1827.4|1827.1|1827.55|1827.05|1828.19|1827.89|1826.62|1826.32|1043
1678371900000|2023-03-09 14:25:00|1827.45|1827.15|1826.32|1826.02|1827.76|1827.45|1826.02|1825.72|963
1678372200000|2023-03-09 14:30:00|1826.33|1826.03|1828.62|1828.32|1828.63|1828.33|1825.72|1825.42|1526
1678372500000|2023-03-09 14:35:00|1828.59|1828.29|1830.38|1830.08|1830.39|1830.09|1828.3|1827.99|1426
1678372800000|2023-03-09 14:40:00|1830.33|1830.03|1829.54|1829.24|1830.66|1830.28|1828.37|1828.06|1292
1678373100000|2023-03-09 14:45:00|1829.5|1829.2|1830.97|1830.67|1831.99|1831.69|1829.5|1829.14|1405
1678373400000|2023-03-09 14:50:00|1830.98|1830.68|1830.81|1830.51|1831.68|1831.38|1830.22|1829.84|1347
1678373700000|2023-03-09 14:55:00|1830.83|1830.53|1831.61|1831.31|1832.21|1831.85|1830.53|1830.2|1238
1678374000000|2023-03-09 15:00:00|1831.6|1831.3|1833.72|1833.42|1834.33|1833.93|1830.63|1830.24|1424
1678374300000|2023-03-09 15:05:00|1833.71|1833.41|1833.42|1833.12|1835.86|1835.56|1833.06|1832.74|1281
1678374600000|2023-03-09 15:10:00|1833.43|1833.13|1832.85|1832.35|1834.52|1834.13|1832.47|1832.17|1176
1678374900000|2023-03-09 15:15:00|1832.84|1832.34|1831.91|1831.61|1833.25|1832.95|1831|1830.62|1237
1678375200000|2023-03-09 15:20:00|1831.93|1831.63|1830.39|1830.09|1833.02|1832.63|1830.39|1830.07|1122
1678375500000|2023-03-09 15:25:00|1830.37|1830.07|1830.75|1830.45|1831.22|1830.81|1829.69|1829.39|1105
1678375800000|2023-03-09 15:30:00|1830.87|1830.57|1831.87|1831.57|1832.96|1832.64|1830.58|1830.18|1093
1678376100000|2023-03-09 15:35:00|1831.91|1831.61|1831.79|1831.49|1833.18|1832.82|1831.63|1831.26|962
1678376400000|2023-03-09 15:40:00|1831.78|1831.48|1831.61|1831.31|1832.31|1831.97|1831.49|1831.16|914
1678376700000|2023-03-09 15:45:00|1831.62|1831.32|1831.29|1830.99|1832.35|1832.05|1830.7|1830.37|873
1678377000000|2023-03-09 15:50:00|1831.32|1831.02|1830.42|1830.12|1831.53|1831.23|1830.31|1830.01|849
1678377300000|2023-03-09 15:55:00|1830.43|1830.13|1828.88|1828.58|1830.73|1830.43|1828.37|1828.05|944
1678377600000|2023-03-09 16:00:00|1828.84|1828.54|1827.79|1827.49|1828.97|1828.58|1827.59|1827.29|938
1678377900000|2023-03-09 16:05:00|1827.78|1827.48|1826.77|1826.47|1828.11|1827.72|1826.47|1826.17|781
1678378200000|2023-03-09 16:10:00|1826.76|1826.46|1827.98|1827.68|1828.12|1827.81|1826.66|1826.32|820
1678378500000|2023-03-09 16:15:00|1828.02|1827.72|1828.21|1827.91|1829.54|1829.24|1827.79|1827.48|841
1678378800000|2023-03-09 16:20:00|1828.31|1827.81|1828.86|1828.56|1829.02|1828.72|1827.85|1827.48|694
1678379100000|2023-03-09 16:25:00|1828.84|1828.54|1827.86|1827.56|1828.92|1828.62|1827.57|1827.27|870
1678379400000|2023-03-09 16:30:00|1827.84|1827.54|1829.29|1828.99|1830.16|1829.86|1827.81|1827.51|913
1678379700000|2023-03-09 16:35:00|1829.36|1829.06|1828.96|1828.66|1830.58|1830.28|1828.76|1828.46|879
1678380000000|2023-03-09 16:40:00|1828.98|1828.68|1828.26|1827.96|1829.38|1829.06|1828.18|1827.88|826
1678380300000|2023-03-09 16:45:00|1828.24|1827.94|1827.9|1827.6|1828.52|1828.16|1827.53|1827.19|777
1678380600000|2023-03-09 16:50:00|1827.87|1827.57|1826.89|1826.59|1828.04|1827.65|1826.8|1826.48|734
1678380900000|2023-03-09 16:55:00|1826.92|1826.62|1826.18|1825.88|1827.14|1826.74|1826.03|1825.69|694
1678381200000|2023-03-09 17:00:00|1826.19|1825.89|1826.59|1826.29|1827.09|1826.71|1825.73|1825.39|968
1678381500000|2023-03-09 17:05:00|1826.6|1826.3|1828.51|1828.21|1828.51|1828.21|1826.41|1826.09|860
1678381800000|2023-03-09 17:10:00|1828.62|1828.12|1828.29|1827.99|1828.82|1828.52|1828.19|1827.88|697
1678382100000|2023-03-09 17:15:00|1828.28|1827.98|1828.13|1827.83|1829.26|1828.91|1827.8|1827.48|844
1678382400000|2023-03-09 17:20:00|1828.14|1827.84|1828.84|1828.34|1829.21|1828.91|1827.85|1827.47|712
1678382700000|2023-03-09 17:25:00|1828.73|1828.43|1828.97|1828.67|1829.16|1828.86|1828.46|1828.08|694
1678383000000|2023-03-09 17:30:00|1829.05|1828.75|1829.11|1828.81|1829.41|1829.11|1828.8|1828.45|751
1678383300000|2023-03-09 17:35:00|1829.15|1828.85|1828.92|1828.62|1829.28|1828.97|1828.63|1828.3|750
1678383600000|2023-03-09 17:40:00|1828.93|1828.63|1829|1828.7|1829.72|1829.42|1828.72|1828.4|707
1678383900000|2023-03-09 17:45:00|1828.99|1828.69|1828.6|1828.3|1829.29|1828.99|1828.47|1828.17|801
1678384200000|2023-03-09 17:50:00|1828.67|1828.37|1829.12|1828.82|1829.41|1829.04|1828.58|1828.28|627
1678384500000|2023-03-09 17:55:00|1829.11|1828.81|1829.56|1829.26|1829.75|1829.37|1828.49|1828.15|711
1678384800000|2023-03-09 18:00:00|1829.52|1829.22|1829.84|1829.54|1830.88|1830.56|1828.46|1828.16|1083
1678385100000|2023-03-09 18:05:00|1829.85|1829.55|1830.46|1830.16|1830.88|1830.58|1829.32|1829.01|975
1678385400000|2023-03-09 18:10:00|1830.37|1830.07|1830.51|1830.21|1831.04|1830.74|1829.65|1829.35|969
1678385700000|2023-03-09 18:15:00|1830.65|1830.15|1829.53|1829.23|1831.01|1830.62|1829.33|1829.03|934
1678386000000|2023-03-09 18:20:00|1829.52|1829.22|1830.34|1830.04|1830.84|1830.48|1829.47|1829.13|1030
1678386300000|2023-03-09 18:25:00|1830.29|1829.99|1830.86|1830.56|1831.25|1830.95|1829.78|1829.48|1010
1678386600000|2023-03-09 18:30:00|1830.83|1830.53|1831.95|1831.65|1831.96|1831.66|1830.35|1830.05|938
1678386900000|2023-03-09 18:35:00|1831.94|1831.64|1833.05|1832.55|1833.16|1832.74|1831.89|1831.5|898
1678387200000|2023-03-09 18:40:00|1833.04|1832.54|1833.42|1833.12|1834.37|1834.07|1832.84|1832.51|782
1678387500000|2023-03-09 18:45:00|1833.35|1833.05|1834.37|1834.07|1834.51|1834.13|1833.35|1833.02|918
1678387800000|2023-03-09 18:50:00|1834.3|1834|1834.56|1834.26|1835.1|1834.8|1834.18|1833.79|936
1678388100000|2023-03-09 18:55:00|1834.58|1834.28|1835.23|1834.93|1835.29|1834.96|1834.34|1834.04|719
1678388400000|2023-03-09 19:00:00|1835.19|1834.89|1834|1833.5|1835.25|1834.95|1833.86|1833.48|822
1678388700000|2023-03-09 19:05:00|1833.89|1833.59|1834.57|1834.27|1834.68|1834.3|1833.3|1832.89|1028
1678389000000|2023-03-09 19:10:00|1834.58|1834.28|1833.54|1833.24|1834.82|1834.52|1833.46|1833.1|1074
1678389300000|2023-03-09 19:15:00|1833.52|1833.22|1833.42|1833.12|1833.7|1833.35|1832.77|1832.47|932
1678389600000|2023-03-09 19:20:00|1833.4|1833.1|1833.94|1833.64|1834.09|1833.75|1833.34|1833|794
1678389900000|2023-03-09 19:25:00|1833.95|1833.65|1832.22|1831.92|1834.15|1833.84|1832.22|1831.91|816
1678390200000|2023-03-09 19:30:00|1832.24|1831.94|1832.28|1831.98|1832.69|1832.39|1831.71|1831.32|800
1678390500000|2023-03-09 19:35:00|1832.27|1831.97|1831.79|1831.49|1832.87|1832.57|1831.67|1831.28|691
1678390800000|2023-03-09 19:40:00|1831.8|1831.5|1831.84|1831.54|1832.05|1831.75|1831.46|1831.16|611
1678391100000|2023-03-09 19:45:00|1831.85|1831.55|1831.72|1831.22|1832.37|1832.02|1831.25|1830.95|650
1678391400000|2023-03-09 19:50:00|1831.61|1831.31|1831.26|1830.96|1831.83|1831.45|1831.24|1830.89|647
1678391700000|2023-03-09 19:55:00|1831.27|1830.97|1830.77|1830.47|1831.86|1831.51|1830.64|1830.34|761
1678392000000|2023-03-09 20:00:00|1830.78|1830.48|1830.71|1830.41|1831.31|1831.01|1830.56|1830.26|886
1678392300000|2023-03-09 20:05:00|1830.72|1830.42|1829.98|1829.68|1830.83|1830.53|1829.89|1829.59|756
1678392600000|2023-03-09 20:10:00|1829.97|1829.67|1830.17|1829.87|1830.41|1830.11|1829.62|1829.32|749
1678392900000|2023-03-09 20:15:00|1830.22|1829.92|1829.88|1829.58|1830.4|1830.1|1829.25|1828.91|876
1678393200000|2023-03-09 20:20:00|1829.89|1829.59|1829.5|1829|1830.21|1829.89|1829.38|1829|855
1678393500000|2023-03-09 20:25:00|1829.35|1829.05|1830.37|1830.07|1830.79|1830.49|1829.22|1828.89|852
1678393800000|2023-03-09 20:30:00|1830.38|1830.08|1831.38|1831.08|1831.93|1831.6|1830.22|1829.89|846
1678394100000|2023-03-09 20:35:00|1831.39|1831.09|1831.5|1831.2|1831.75|1831.41|1830.75|1830.45|782
1678394400000|2023-03-09 20:40:00|1831.51|1831.21|1830.99|1830.69|1831.9|1831.5|1830.93|1830.59|776
1678394700000|2023-03-09 20:45:00|1830.96|1830.66|1830.62|1830.32|1831.07|1830.76|1830.43|1830.13|830
1678395000000|2023-03-09 20:50:00|1830.63|1830.33|1831.18|1830.88|1831.56|1831.26|1830.54|1830.24|804
1678395300000|2023-03-09 20:55:00|1831.19|1830.89|1830.81|1830.51|1831.41|1831.06|1830.67|1830.34|649
1678395600000|2023-03-09 21:00:00|1830.78|1830.48|1830.98|1830.68|1831.19|1830.77|1830.65|1830.34|411
1678395900000|2023-03-09 21:05:00|1830.99|1830.69|1832.06|1831.76|1832.46|1832.15|1830.99|1830.64|319
1678396200000|2023-03-09 21:10:00|1832.07|1831.77|1831.66|1831.36|1832.3|1831.89|1831.55|1831.16|340
1678396500000|2023-03-09 21:15:00|1831.47|1831.17|1831.72|1831.22|1831.76|1831.39|1831.35|1830.98|337
1678396800000|2023-03-09 21:20:00|1831.73|1831.23|1831.6|1831.1|1831.76|1831.37|1831.43|1831.04|207
1678397100000|2023-03-09 21:25:00|1831.58|1831.08|1831.19|1830.69|1831.59|1831.19|1830.94|1830.54|167
1678397400000|2023-03-09 21:30:00|1831.16|1830.66|1831.16|1830.66|1831.47|1831.04|1831|1830.56|194
1678397700000|2023-03-09 21:35:00|1831.17|1830.67|1831.14|1830.64|1831.52|1831.02|1831.06|1830.64|88
1678398000000|2023-03-09 21:40:00|1831.13|1830.63|1831.4|1830.9|1831.4|1830.99|1831.06|1830.63|181
1678398300000|2023-03-09 21:45:00|1831.38|1830.88|1831.24|1830.74|1831.55|1831.05|1831.2|1830.7|177
1678398600000|2023-03-09 21:50:00|1831.25|1830.75|1831.32|1830.82|1831.54|1831.04|1831.07|1830.57|143
1678398900000|2023-03-09 21:55:00|1831.28|1830.78|1831.32|1830.82|1831.49|1830.99|1831.02|1830.52|186
1678402800000|2023-03-09 23:00:00|1831.83|1831.33|1831.29|1830.79|1831.84|1831.34|1831|1830.5|234
1678403100000|2023-03-09 23:05:00|1831.33|1830.83|1831.96|1831.46|1832.2|1831.7|1831.31|1830.81|147
1678403400000|2023-03-09 23:10:00|1832.03|1831.53|1831.71|1831.21|1832.21|1831.71|1831.71|1831.21|157
1678403700000|2023-03-09 23:15:00|1831.72|1831.22|1832.09|1831.59|1832.23|1831.78|1831.68|1831.18|193
1678404000000|2023-03-09 23:20:00|1832.08|1831.58|1831.48|1830.98|1832.17|1831.68|1831.35|1830.87|151
1678404300000|2023-03-09 23:25:00|1831.49|1830.99|1831.72|1831.22|1831.78|1831.39|1831.47|1830.99|111
1678404600000|2023-03-09 23:30:00|1831.68|1831.18|1832.31|1831.81|1832.36|1832.02|1831.67|1831.17|321
1678404900000|2023-03-09 23:35:00|1832.3|1831.8|1832.36|1831.86|1832.69|1832.29|1832.24|1831.8|238
1678405200000|2023-03-09 23:40:00|1832.26|1831.96|1831.88|1831.38|1832.37|1831.97|1831.69|1831.29|224
1678405500000|2023-03-09 23:45:00|1831.78|1831.48|1831.46|1831.16|1832.01|1831.64|1831.45|1831.03|239
1678405800000|2023-03-09 23:50:00|1831.56|1831.06|1831.68|1831.18|1832.13|1831.73|1831.48|1831.06|264
1678406100000|2023-03-09 23:55:00|1831.71|1831.21|1831.88|1831.38|1831.93|1831.52|1831.51|1831.09|288
1678406400000|2023-03-10 00:00:00|1831.9|1831.4|1832.3|1832|1832.41|1832.02|1831.59|1831.2|420
1678406700000|2023-03-10 00:05:00|1832.33|1832.03|1832.37|1832.07|1832.9|1832.51|1832.17|1831.79|495
1678407000000|2023-03-10 00:10:00|1832.38|1832.08|1831.66|1831.36|1832.71|1832.31|1831.59|1831.21|458
1678407300000|2023-03-10 00:15:00|1831.67|1831.37|1833.11|1832.81|1833.3|1833|1831.67|1831.29|554
1678407600000|2023-03-10 00:20:00|1833.22|1832.72|1833.65|1833.35|1833.71|1833.35|1833|1832.64|657
1678407900000|2023-03-10 00:25:00|1833.67|1833.37|1834.98|1834.68|1835.1|1834.76|1833.62|1833.2|690
1678408200000|2023-03-10 00:30:00|1834.95|1834.65|1834.34|1834.04|1835.13|1834.83|1833.87|1833.5|643
1678408500000|2023-03-10 00:35:00|1834.29|1833.99|1834.3|1834|1834.69|1834.39|1833.96|1833.59|517
1678408800000|2023-03-10 00:40:00|1834.29|1833.99|1834.13|1833.83|1834.79|1834.39|1833.99|1833.64|406
1678409100000|2023-03-10 00:45:00|1834.12|1833.82|1834.65|1834.15|1834.68|1834.28|1833.79|1833.43|395
1678409400000|2023-03-10 00:50:00|1834.67|1834.17|1834.2|1833.9|1834.7|1834.32|1834.08|1833.68|576
1678409700000|2023-03-10 00:55:00|1834.12|1833.82|1834.3|1834|1834.61|1834.22|1834.07|1833.7|406
1678410000000|2023-03-10 01:00:00|1834.29|1833.99|1832.4|1832.1|1834.52|1834.09|1832.28|1831.89|908
1678410300000|2023-03-10 01:05:00|1832.5|1832|1831.52|1831.02|1832.78|1832.42|1830.5|1830.07|710
1678410600000|2023-03-10 01:10:00|1831.53|1831.03|1830.86|1830.56|1831.87|1831.49|1830.32|1830.02|615
1678410900000|2023-03-10 01:15:00|1830.87|1830.57|1831.28|1830.98|1831.5|1831.16|1830.77|1830.42|651
1678411200000|2023-03-10 01:20:00|1831.38|1830.88|1831.37|1830.87|1831.46|1831.06|1830.74|1830.34|661
1678411500000|2023-03-10 01:25:00|1831.39|1830.89|1831.46|1830.96|1831.79|1831.42|1830.44|1830.04|676
1678411800000|2023-03-10 01:30:00|1831.49|1830.99|1831.67|1831.37|1831.79|1831.39|1830.98|1830.56|679
1678412100000|2023-03-10 01:35:00|1831.68|1831.38|1831.93|1831.43|1832.28|1831.88|1831.12|1830.82|725
1678412400000|2023-03-10 01:40:00|1831.92|1831.42|1831.36|1830.86|1832.01|1831.61|1830.77|1830.38|650
1678412700000|2023-03-10 01:45:00|1831.39|1830.89|1831.32|1830.82|1832.01|1831.71|1831.04|1830.66|565
1678413000000|2023-03-10 01:50:00|1831.33|1830.83|1831.59|1831.29|1831.9|1831.55|1830.97|1830.57|542
1678413300000|2023-03-10 01:55:00|1831.62|1831.32|1831.23|1830.93|1831.91|1831.52|1831.06|1830.68|557
1678413600000|2023-03-10 02:00:00|1831.26|1830.96|1832.37|1832.07|1832.64|1832.24|1831.09|1830.74|641
1678413900000|2023-03-10 02:05:00|1832.35|1832.05|1832.94|1832.44|1833|1832.61|1831.99|1831.62|517
1678414200000|2023-03-10 02:10:00|1832.93|1832.43|1832.61|1832.31|1833.5|1833.19|1832.08|1831.7|688
1678414500000|2023-03-10 02:15:00|1832.64|1832.34|1832.23|1831.93|1832.74|1832.34|1831.56|1831.16|680
1678414800000|2023-03-10 02:20:00|1832.26|1831.96|1831.86|1831.56|1832.53|1832.09|1831.19|1830.81|604
1678415100000|2023-03-10 02:25:00|1831.85|1831.55|1831.01|1830.71|1832.15|1831.75|1831|1830.6|472
1678415400000|2023-03-10 02:30:00|1831|1830.7|1828.64|1828.14|1831.12|1830.82|1828.46|1827.96|1433
1678415700000|2023-03-10 02:35:00|1828.61|1828.11|1828.9|1828.4|1829.65|1829.15|1828.38|1827.88|1178
1678416000000|2023-03-10 02:40:00|1828.89|1828.39|1830.01|1829.51|1830.56|1830.06|1828.61|1828.11|1095
1678416300000|2023-03-10 02:45:00|1830.03|1829.53|1830.06|1829.56|1830.6|1830.1|1829.81|1829.31|615
1678416600000|2023-03-10 02:50:00|1830.04|1829.54|1829.1|1828.6|1830.16|1829.66|1828.59|1828.2|670
1678416900000|2023-03-10 02:55:00|1829.09|1828.59|1829.76|1829.26|1830.17|1829.84|1828.94|1828.5|646
1678417200000|2023-03-10 03:00:00|1829.54|1829.24|1829.48|1828.98|1829.58|1829.27|1828.74|1828.34|644
1678417500000|2023-03-10 03:05:00|1829.46|1829.16|1829.62|1829.12|1829.89|1829.44|1829.17|1828.78|495
1678417800000|2023-03-10 03:10:00|1829.65|1829.15|1828.99|1828.69|1829.9|1829.53|1828.76|1828.39|437
1678418100000|2023-03-10 03:15:00|1828.98|1828.68|1829.64|1829.14|1829.8|1829.4|1828.78|1828.38|440
1678418400000|2023-03-10 03:20:00|1829.67|1829.17|1829.01|1828.71|1829.77|1829.37|1829.01|1828.68|401
1678418700000|2023-03-10 03:25:00|1829.09|1828.79|1828.8|1828.5|1829.27|1828.81|1828.67|1828.29|407
1678419000000|2023-03-10 03:30:00|1828.79|1828.49|1829.24|1828.74|1829.33|1828.97|1828.48|1828.15|393
1678419300000|2023-03-10 03:35:00|1829.12|1828.82|1829.88|1829.58|1830.14|1829.76|1829.12|1828.74|399
1678419600000|2023-03-10 03:40:00|1829.9|1829.6|1829.28|1828.98|1830.4|1829.95|1829.27|1828.88|413
1678419900000|2023-03-10 03:45:00|1829.3|1829|1829.7|1829.4|1830.19|1829.8|1829.17|1828.79|362
1678420200000|2023-03-10 03:50:00|1829.71|1829.41|1829.75|1829.25|1830.41|1830|1829.46|1829.07|367
1678420500000|2023-03-10 03:55:00|1829.77|1829.27|1829.53|1829.03|1830.03|1829.66|1828.98|1828.61|315
1678420800000|2023-03-10 04:00:00|1829.54|1829.04|1828.8|1828.5|1829.71|1829.32|1828.58|1828.19|444
1678421100000|2023-03-10 04:05:00|1828.79|1828.49|1829.03|1828.53|1829.92|1829.52|1828.76|1828.36|438
1678421400000|2023-03-10 04:10:00|1828.76|1828.46|1828.85|1828.35|1828.97|1828.57|1828.35|1827.93|416
1678421700000|2023-03-10 04:15:00|1828.74|1828.44|1828.02|1827.72|1828.79|1828.44|1827.92|1827.61|473
1678422000000|2023-03-10 04:20:00|1828.03|1827.73|1828.81|1828.51|1829.07|1828.67|1827.96|1827.58|442
1678422300000|2023-03-10 04:25:00|1828.77|1828.47|1829.26|1828.96|1829.5|1829.11|1828.51|1828.16|314
1678422600000|2023-03-10 04:30:00|1829.24|1828.94|1829.56|1829.26|1830.19|1829.82|1829.24|1828.88|417
1678422900000|2023-03-10 04:35:00|1829.55|1829.25|1829|1828.7|1829.69|1829.32|1828.98|1828.61|294
1678423200000|2023-03-10 04:40:00|1828.99|1828.69|1829.38|1829.08|1829.62|1829.27|1828.86|1828.46|302
1678423500000|2023-03-10 04:45:00|1829.41|1829.11|1830.15|1829.85|1830.28|1829.92|1829.09|1828.72|335
1678423800000|2023-03-10 04:50:00|1830.22|1829.72|1830.14|1829.64|1830.39|1830.01|1829.68|1829.29|349
1678424100000|2023-03-10 04:55:00|1830.15|1829.65|1830.09|1829.59|1830.53|1830.1|1829.83|1829.43|354
1678424400000|2023-03-10 05:00:00|1829.98|1829.68|1830.38|1829.88|1830.55|1830.18|1829.89|1829.58|382
1678424700000|2023-03-10 05:05:00|1830.37|1829.87|1829.93|1829.63|1830.6|1830.21|1829.6|1829.25|345
1678425000000|2023-03-10 05:10:00|1829.92|1829.62|1829.58|1829.08|1830.19|1829.83|1829.27|1828.87|329
1678425300000|2023-03-10 05:15:00|1829.57|1829.07|1829.24|1828.94|1829.66|1829.28|1828.86|1828.45|298
1678425600000|2023-03-10 05:20:00|1829.25|1828.95|1828.96|1828.46|1829.6|1829.24|1828.74|1828.37|344
1678425900000|2023-03-10 05:25:00|1828.95|1828.45|1829.73|1829.23|1829.89|1829.52|1828.87|1828.45|341
1678426200000|2023-03-10 05:30:00|1829.71|1829.21|1829.37|1828.87|1829.99|1829.6|1828.98|1828.6|515
1678426500000|2023-03-10 05:35:00|1829.46|1828.96|1830.08|1829.58|1830.26|1829.86|1829.34|1828.93|459
1678426800000|2023-03-10 05:40:00|1830.07|1829.57|1829.76|1829.26|1830.07|1829.64|1829.37|1828.97|371
1678427100000|2023-03-10 05:45:00|1829.66|1829.36|1830.18|1829.88|1831.63|1831.23|1829.59|1829.19|732
1678427400000|2023-03-10 05:50:00|1830.19|1829.89|1830.51|1830.21|1830.77|1830.44|1830.14|1829.75|461
1678427700000|2023-03-10 05:55:00|1830.5|1830.2|1831.22|1830.92|1831.52|1831.14|1830.5|1830.11|400
1678428000000|2023-03-10 06:00:00|1831.21|1830.91|1832.17|1831.87|1833.13|1832.75|1831|1830.68|617
1678428300000|2023-03-10 06:05:00|1832.18|1831.88|1832.39|1831.89|1832.63|1832.25|1831.86|1831.46|456
1678428600000|2023-03-10 06:10:00|1832.37|1831.87|1832|1831.7|1832.64|1832.24|1831.93|1831.48|391
1678428900000|2023-03-10 06:15:00|1831.95|1831.65|1831.84|1831.54|1832.34|1832|1831.44|1831.06|364
1678429200000|2023-03-10 06:20:00|1831.89|1831.59|1831.34|1831.04|1832.04|1831.59|1831.06|1830.68|390
1678429500000|2023-03-10 06:25:00|1831.45|1830.95|1831.68|1831.38|1831.88|1831.53|1831.16|1830.86|389
1678429800000|2023-03-10 06:30:00|1831.69|1831.39|1831.48|1831.18|1832.14|1831.74|1831.16|1830.8|428
1678430100000|2023-03-10 06:35:00|1831.49|1831.19|1831.1|1830.8|1831.75|1831.35|1831.01|1830.6|403
1678430400000|2023-03-10 06:40:00|1831.2|1830.7|1830.65|1830.15|1831.2|1830.75|1830.41|1830.01|474
1678430700000|2023-03-10 06:45:00|1830.64|1830.14|1831.21|1830.71|1831.34|1830.97|1830.44|1830.12|434
1678431000000|2023-03-10 06:50:00|1831.07|1830.77|1830.53|1830.23|1831.25|1830.84|1830.47|1830.04|493
1678431300000|2023-03-10 06:55:00|1830.52|1830.22|1830.98|1830.48|1831.3|1830.95|1830.5|1830.18|375
1678431600000|2023-03-10 07:00:00|1831|1830.5|1832.41|1832.11|1832.97|1832.48|1830.87|1830.5|840
1678431900000|2023-03-10 07:05:00|1832.45|1832.15|1832.91|1832.61|1833.25|1832.85|1832.22|1831.86|772
1678432200000|2023-03-10 07:10:00|1832.88|1832.58|1832.81|1832.51|1833.26|1832.93|1832.36|1831.99|672
1678432500000|2023-03-10 07:15:00|1832.82|1832.52|1833.23|1832.93|1833.37|1832.98|1832.51|1832.11|674
1678432800000|2023-03-10 07:20:00|1833.22|1832.92|1834.57|1834.27|1834.9|1834.6|1832.87|1832.56|950
1678433100000|2023-03-10 07:25:00|1834.56|1834.26|1833.52|1833.22|1834.84|1834.53|1833.21|1832.8|707
1678433400000|2023-03-10 07:30:00|1833.51|1833.21|1834.59|1834.29|1835.01|1834.59|1832.8|1832.4|743
1678433700000|2023-03-10 07:35:00|1834.63|1834.33|1832.43|1832.13|1834.87|1834.49|1832.39|1832.08|776
1678434000000|2023-03-10 07:40:00|1832.49|1832.19|1832.89|1832.39|1833.7|1833.28|1832.22|1831.81|919
1678434300000|2023-03-10 07:45:00|1832.83|1832.33|1833.71|1833.41|1833.96|1833.55|1832.47|1832.09|737
1678434600000|2023-03-10 07:50:00|1833.76|1833.46|1833.05|1832.55|1833.91|1833.61|1832.77|1832.42|729
1678434900000|2023-03-10 07:55:00|1833.04|1832.54|1833.75|1833.45|1833.92|1833.55|1832.93|1832.54|655
1678435200000|2023-03-10 08:00:00|1833.72|1833.42|1836.86|1836.56|1837.57|1837.27|1833.72|1833.42|1132
1678435500000|2023-03-10 08:05:00|1836.87|1836.57|1834.92|1834.62|1836.91|1836.58|1834.71|1834.37|960
1678435800000|2023-03-10 08:10:00|1834.93|1834.63|1836.28|1835.98|1837.32|1837.02|1834.72|1834.35|1020
1678436100000|2023-03-10 08:15:00|1836.27|1835.97|1833.58|1833.08|1836.37|1836.07|1833.41|1833.02|881
1678436400000|2023-03-10 08:20:00|1833.6|1833.1|1833.04|1832.74|1834.12|1833.72|1832.61|1832.2|872
1678436700000|2023-03-10 08:25:00|1832.93|1832.63|1833.75|1833.45|1834.36|1833.96|1832.52|1832.13|742
1678437000000|2023-03-10 08:30:00|1833.74|1833.44|1835.39|1835.09|1835.42|1835.11|1833.22|1832.87|910
1678437300000|2023-03-10 08:35:00|1835.38|1835.08|1835.86|1835.56|1835.89|1835.59|1834.56|1834.19|676
1678437600000|2023-03-10 08:40:00|1835.96|1835.66|1836.09|1835.79|1836.78|1836.38|1835.43|1835.03|769
1678437900000|2023-03-10 08:45:00|1836.08|1835.78|1836.67|1836.37|1836.8|1836.45|1835.42|1835.09|876
1678438200000|2023-03-10 08:50:00|1836.61|1836.31|1836.55|1836.05|1836.81|1836.42|1836.11|1835.77|670
1678438500000|2023-03-10 08:55:00|1836.44|1836.14|1835.37|1835.07|1836.58|1836.18|1835.13|1834.75|715
1678438800000|2023-03-10 09:00:00|1835.35|1835.05|1835.38|1835.08|1836.05|1835.72|1835.04|1834.74|646
1678439100000|2023-03-10 09:05:00|1835.37|1835.07|1836.42|1836.12|1836.52|1836.15|1835.1|1834.8|599
1678439400000|2023-03-10 09:10:00|1836.43|1836.13|1836.14|1835.84|1836.83|1836.45|1835.65|1835.35|618
1678439700000|2023-03-10 09:15:00|1836.08|1835.78|1835.39|1835.09|1836.16|1835.84|1835.06|1834.74|544
1678440000000|2023-03-10 09:20:00|1835.4|1835.1|1834.73|1834.43|1835.7|1835.37|1834.42|1834.07|594
1678440300000|2023-03-10 09:25:00|1834.82|1834.32|1835.61|1835.31|1835.95|1835.62|1834.77|1834.32|618
1678440600000|2023-03-10 09:30:00|1835.62|1835.32|1837.02|1836.72|1837.17|1836.77|1835.62|1835.32|688
1678440900000|2023-03-10 09:35:00|1837.14|1836.64|1835.38|1835.08|1837.23|1836.85|1835.28|1834.97|672
1678441200000|2023-03-10 09:40:00|1835.36|1835.06|1834.64|1834.34|1835.42|1835.12|1834.11|1833.79|692
1678441500000|2023-03-10 09:45:00|1834.61|1834.31|1833.74|1833.44|1834.9|1834.6|1833.57|1833.27|664
1678441800000|2023-03-10 09:50:00|1833.75|1833.45|1832.87|1832.57|1834.17|1833.8|1832.49|1832.14|707
1678442100000|2023-03-10 09:55:00|1832.88|1832.58|1831.81|1831.51|1833.17|1832.77|1831.81|1831.48|728
1678442400000|2023-03-10 10:00:00|1831.82|1831.52|1832.85|1832.55|1833.24|1832.9|1831.21|1830.72|710
1678442700000|2023-03-10 10:05:00|1832.86|1832.56|1833.33|1833.03|1833.65|1833.24|1832.56|1832.2|534
1678443000000|2023-03-10 10:10:00|1833.32|1833.02|1833.43|1833.13|1834.02|1833.72|1833.19|1832.83|579
1678443300000|2023-03-10 10:15:00|1833.45|1833.15|1834.18|1833.88|1834.34|1833.89|1833.31|1832.95|571
1678443600000|2023-03-10 10:20:00|1834.19|1833.89|1834.74|1834.44|1834.93|1834.54|1834.19|1833.85|452
1678443900000|2023-03-10 10:25:00|1834.79|1834.49|1835.14|1834.84|1835.34|1834.99|1834.68|1834.32|533
1678444200000|2023-03-10 10:30:00|1835.16|1834.86|1834.9|1834.4|1835.28|1834.98|1834.04|1833.74|527
1678444500000|2023-03-10 10:35:00|1834.89|1834.39|1834.12|1833.82|1834.9|1834.6|1833.85|1833.5|517
1678444800000|2023-03-10 10:40:00|1834.19|1833.69|1834.53|1834.03|1835.04|1834.6|1833.75|1833.45|467
1678445100000|2023-03-10 10:45:00|1834.52|1834.02|1834.22|1833.92|1834.71|1834.34|1834.11|1833.79|457
1678445400000|2023-03-10 10:50:00|1834.13|1833.83|1834.24|1833.94|1834.65|1834.35|1833.91|1833.53|392
1678445700000|2023-03-10 10:55:00|1834.25|1833.95|1833.03|1832.73|1834.44|1834.04|1832.93|1832.53|468
1678446000000|2023-03-10 11:00:00|1833.13|1832.63|1832.67|1832.17|1833.68|1833.34|1832.46|1832.14|463
1678446300000|2023-03-10 11:05:00|1832.68|1832.18|1834.13|1833.83|1834.59|1834.22|1832.44|1832.03|471
1678446600000|2023-03-10 11:10:00|1834.14|1833.84|1834.92|1834.62|1835.12|1834.72|1834.06|1833.67|403
1678446900000|2023-03-10 11:15:00|1834.91|1834.61|1835.02|1834.72|1835.21|1834.91|1834.55|1834.2|345
1678447200000|2023-03-10 11:20:00|1835.03|1834.73|1834.49|1834.19|1835.23|1834.93|1834.42|1834.12|439
1678447500000|2023-03-10 11:25:00|1834.58|1834.08|1836.2|1835.9|1836.2|1835.9|1834.48|1834.08|397
1678447800000|2023-03-10 11:30:00|1836.19|1835.89|1836.62|1836.32|1836.91|1836.6|1836.19|1835.87|562
1678448100000|2023-03-10 11:35:00|1836.63|1836.33|1836.37|1836.07|1837.2|1836.84|1836.04|1835.69|550
1678448400000|2023-03-10 11:40:00|1836.39|1836.09|1835.81|1835.51|1836.77|1836.39|1835.76|1835.39|511
1678448700000|2023-03-10 11:45:00|1835.92|1835.42|1835.07|1834.77|1836.14|1835.72|1834.78|1834.4|372
1678449000000|2023-03-10 11:50:00|1835.08|1834.78|1834.9|1834.4|1835.44|1835.1|1834.49|1834.12|430
1678449300000|2023-03-10 11:55:00|1834.92|1834.42|1835.16|1834.86|1835.29|1834.99|1834.36|1834|533
1678449600000|2023-03-10 12:00:00|1835.15|1834.85|1834.35|1833.85|1835.37|1834.97|1833.98|1833.61|510
1678449900000|2023-03-10 12:05:00|1834.34|1833.84|1834.55|1834.25|1835.13|1834.79|1834.04|1833.74|573
1678450200000|2023-03-10 12:10:00|1834.56|1834.26|1835.18|1834.88|1835.25|1834.95|1834.21|1833.91|510
1678450500000|2023-03-10 12:15:00|1835.21|1834.91|1835.33|1835.03|1835.86|1835.56|1835.07|1834.66|582
1678450800000|2023-03-10 12:20:00|1835.32|1835.02|1835.23|1834.93|1835.48|1835.18|1834.42|1834.04|576
1678451100000|2023-03-10 12:25:00|1835.26|1834.96|1835.95|1835.65|1836.29|1835.92|1835.26|1834.96|630
1678451400000|2023-03-10 12:30:00|1835.94|1835.64|1835.75|1835.45|1836.23|1835.89|1835.47|1835.12|609
1678451700000|2023-03-10 12:35:00|1835.74|1835.44|1836.7|1836.4|1836.71|1836.41|1835.12|1834.82|773
1678452000000|2023-03-10 12:40:00|1836.68|1836.38|1836.43|1836.13|1836.86|1836.56|1835.62|1835.25|639
1678452300000|2023-03-10 12:45:00|1836.44|1836.14|1837|1836.7|1837.52|1837.22|1836.34|1835.99|631
1678452600000|2023-03-10 12:50:00|1836.94|1836.64|1836.9|1836.6|1837.11|1836.76|1835.91|1835.53|735
1678452900000|2023-03-10 12:55:00|1836.92|1836.62|1836.94|1836.64|1837.34|1836.99|1836.71|1836.41|687
1678453200000|2023-03-10 13:00:00|1836.85|1836.55|1834.69|1834.19|1837.23|1836.93|1834.49|1834.06|1152
1678453500000|2023-03-10 13:05:00|1834.66|1834.16|1835.13|1834.83|1835.51|1835.12|1834.33|1833.98|1168
1678453800000|2023-03-10 13:10:00|1835.14|1834.84|1835.53|1835.23|1835.57|1835.23|1834.59|1834.23|969
1678454100000|2023-03-10 13:15:00|1835.51|1835.21|1835.44|1835.14|1836.06|1835.76|1834.93|1834.53|989
1678454400000|2023-03-10 13:20:00|1835.54|1835.24|1834.54|1834.24|1835.7|1835.3|1832.94|1832.61|1353
1678454700000|2023-03-10 13:25:00|1834.46|1834.16|1834.14|1833.64|1835.58|1834.35|1832.02|1831.7|1098
1678455000000|2023-03-10 13:30:00|1834.29|1833.79|1840.19|1839.69|1842.02|1840.98|1834.14|1833.25|2156
1678455300000|2023-03-10 13:35:00|1840.13|1839.83|1839.4|1838.9|1841.24|1840.94|1836.88|1836.38|2088
1678455600000|2023-03-10 13:40:00|1839.37|1838.87|1844.17|1843.87|1844.69|1844.23|1838.77|1838.27|2038
1678455900000|2023-03-10 13:45:00|1844.08|1843.78|1843.12|1842.62|1845.1|1844.77|1842.35|1842.05|1977
1678456200000|2023-03-10 13:50:00|1843.13|1842.63|1844.07|1843.77|1845.29|1844.92|1842.32|1841.96|1883
1678456500000|2023-03-10 13:55:00|1844.2|1843.7|1842.74|1842.44|1844.64|1844.24|1841.85|1841.41|1894
1678456800000|2023-03-10 14:00:00|1842.67|1842.37|1843.66|1843.36|1843.94|1843.63|1840.17|1839.87|1845
1678457100000|2023-03-10 14:05:00|1843.57|1843.27|1845.18|1844.88|1845.27|1844.97|1843.2|1842.9|1944
1678457400000|2023-03-10 14:10:00|1845.13|1844.83|1845.42|1844.92|1847.44|1847.14|1843.64|1843.32|1856
1678457700000|2023-03-10 14:15:00|1845.31|1845.01|1846.92|1846.62|1847.17|1846.87|1843.85|1843.51|1732
1678458000000|2023-03-10 14:20:00|1846.69|1846.39|1848.84|1848.54|1849.46|1849.06|1846|1845.7|1752
1678458300000|2023-03-10 14:25:00|1848.85|1848.55|1849.69|1849.39|1849.97|1849.67|1848.23|1847.93|1658
1678458600000|2023-03-10 14:30:00|1849.76|1849.46|1851.85|1851.55|1852.44|1852.14|1849.18|1848.88|2019
1678458900000|2023-03-10 14:35:00|1851.79|1851.49|1856.57|1856.07|1857.35|1857.03|1851.79|1851.49|2065
1678459200000|2023-03-10 14:40:00|1856.59|1856.09|1858.72|1858.22|1859.2|1858.88|1856.59|1856.09|1976
1678459500000|2023-03-10 14:45:00|1858.92|1858.42|1856.98|1856.48|1858.97|1858.47|1855.96|1855.46|1984
1678459800000|2023-03-10 14:50:00|1856.97|1856.47|1858.63|1858.13|1859.33|1858.83|1855.88|1855.39|1969
1678460100000|2023-03-10 14:55:00|1858.72|1858.22|1858.77|1858.27|1860.57|1860.27|1857.06|1856.56|1962
1678460400000|2023-03-10 15:00:00|1858.73|1858.23|1860.72|1860.22|1862.25|1861.81|1858.66|1858.16|1967
1678460700000|2023-03-10 15:05:00|1860.71|1860.21|1859.94|1859.44|1862.34|1861.96|1859.89|1859.39|1953
1678461000000|2023-03-10 15:10:00|1859.89|1859.39|1859.61|1859.31|1860.81|1860.31|1858.03|1857.53|1829
1678461300000|2023-03-10 15:15:00|1859.62|1859.32|1860.56|1860.06|1861.88|1861.38|1859.51|1859.1|1825
1678461600000|2023-03-10 15:20:00|1860.51|1860.01|1864.03|1863.53|1864.08|1863.58|1860.34|1859.84|1763
1678461900000|2023-03-10 15:25:00|1864.07|1863.57|1864.38|1863.88|1864.89|1864.39|1863.08|1862.58|1807
1678462200000|2023-03-10 15:30:00|1864.4|1863.9|1866.46|1865.96|1866.76|1866.26|1864.37|1863.87|1814
1678462500000|2023-03-10 15:35:00|1866.42|1865.92|1865.39|1864.89|1867|1866.5|1864.23|1863.73|1782
1678462800000|2023-03-10 15:40:00|1865.5|1865|1866.99|1866.49|1867.11|1866.71|1864.27|1863.77|1760
1678463100000|2023-03-10 15:45:00|1867|1866.5|1866.61|1866.11|1867.81|1867.31|1865.89|1865.39|1762
1678463400000|2023-03-10 15:50:00|1866.68|1866.18|1864.44|1864.14|1866.91|1866.41|1864.26|1863.86|1699
1678463700000|2023-03-10 15:55:00|1864.48|1864.18|1863.27|1862.97|1865.72|1865.42|1862.86|1862.56|1713
1678464000000|2023-03-10 16:00:00|1863.29|1862.99|1862.54|1862.24|1864.28|1863.98|1862.54|1862.24|1614
1678464300000|2023-03-10 16:05:00|1862.58|1862.28|1861.72|1861.42|1862.99|1862.69|1861.03|1860.66|1712
1678464600000|2023-03-10 16:10:00|1861.7|1861.4|1859.25|1858.95|1862.23|1861.92|1859.2|1858.9|1783
1678464900000|2023-03-10 16:15:00|1859.2|1858.9|1857.08|1856.78|1859.92|1859.58|1857.08|1856.75|1804
1678465200000|2023-03-10 16:20:00|1857.1|1856.8|1856.8|1856.3|1858.65|1858.32|1856.18|1855.68|1736
1678465500000|2023-03-10 16:25:00|1856.75|1856.25|1856.42|1855.92|1858.86|1858.36|1855.98|1855.48|1747
1678465800000|2023-03-10 16:30:00|1856.4|1855.9|1854.95|1854.45|1857.35|1856.85|1854.82|1854.32|1801
1678466100000|2023-03-10 16:35:00|1854.98|1854.48|1857.6|1857.1|1857.8|1857.3|1854.4|1853.9|1844
1678466400000|2023-03-10 16:40:00|1857.59|1857.09|1860.27|1859.77|1860.48|1859.99|1857.51|1857.01|1917
1678466700000|2023-03-10 16:45:00|1860.26|1859.76|1858.67|1858.17|1860.46|1859.96|1857.75|1857.25|1724
1678467000000|2023-03-10 16:50:00|1858.65|1858.15|1858.65|1858.15|1858.88|1858.49|1856.76|1856.26|1488
1678467300000|2023-03-10 16:55:00|1858.38|1857.88|1855.69|1855.19|1858.38|1857.94|1855.42|1854.92|1662
1678467600000|2023-03-10 17:00:00|1855.65|1855.15|1858.86|1858.36|1859.52|1859.02|1855.27|1854.77|1580
1678467900000|2023-03-10 17:05:00|1858.94|1858.44|1859.23|1858.73|1859.66|1859.17|1858.27|1857.77|1335
1678468200000|2023-03-10 17:10:00|1859.21|1858.71|1859.64|1859.14|1860.22|1859.72|1858.78|1858.28|1404
1678468500000|2023-03-10 17:15:00|1859.65|1859.15|1861.25|1860.75|1861.49|1860.99|1859.11|1858.61|1271
1678468800000|2023-03-10 17:20:00|1861.31|1860.81|1861.78|1861.28|1861.92|1861.42|1860.86|1860.36|1261
1678469100000|2023-03-10 17:25:00|1861.74|1861.24|1863.02|1862.52|1863.03|1862.53|1861.66|1861.16|1271
1678469400000|2023-03-10 17:30:00|1863.01|1862.51|1861.73|1861.23|1863.62|1863.12|1861.64|1861.14|1405
1678469700000|2023-03-10 17:35:00|1861.83|1861.33|1863.29|1862.79|1863.52|1863.02|1861.38|1860.88|1312
1678470000000|2023-03-10 17:40:00|1863.26|1862.76|1864.71|1864.21|1864.92|1864.42|1863.19|1862.69|1229
1678470300000|2023-03-10 17:45:00|1864.69|1864.19|1864.53|1864.03|1865.18|1864.68|1864.3|1863.8|1154
1678470600000|2023-03-10 17:50:00|1864.48|1863.98|1865.12|1864.62|1865.28|1864.78|1864.43|1863.93|1266
1678470900000|2023-03-10 17:55:00|1865.13|1864.63|1864.55|1864.05|1865.48|1864.98|1864.36|1863.86|1274
1678471200000|2023-03-10 18:00:00|1864.57|1864.07|1864.3|1863.8|1865.76|1865.26|1864.21|1863.71|1196
1678471500000|2023-03-10 18:05:00|1864.31|1863.81|1864.21|1863.71|1865.16|1864.66|1863.9|1863.4|1110
1678471800000|2023-03-10 18:10:00|1864.22|1863.72|1862.67|1862.17|1864.28|1863.78|1862.65|1862.15|1100
1678472100000|2023-03-10 18:15:00|1862.66|1862.16|1861.98|1861.48|1862.7|1862.2|1861.19|1860.69|1094
1678472400000|2023-03-10 18:20:00|1862|1861.5|1862.31|1862.01|1862.58|1862.1|1861.59|1861.09|974
1678472700000|2023-03-10 18:25:00|1862.35|1862.05|1863.16|1862.66|1863.48|1863.02|1861.96|1861.46|1133
1678473000000|2023-03-10 18:30:00|1863.17|1862.67|1863.6|1863.1|1864.74|1864.31|1863.17|1862.67|1073
1678473300000|2023-03-10 18:35:00|1863.59|1863.09|1863.66|1863.16|1864.15|1863.65|1863.01|1862.51|925
1678473600000|2023-03-10 18:40:00|1863.73|1863.23|1864.98|1864.48|1865.65|1865.32|1863.73|1863.23|1097
1678473900000|2023-03-10 18:45:00|1864.99|1864.49|1864.68|1864.18|1865.2|1864.7|1864.16|1863.66|1066
1678474200000|2023-03-10 18:50:00|1864.67|1864.17|1863.58|1863.08|1865|1864.5|1863.47|1862.97|1154
1678474500000|2023-03-10 18:55:00|1863.55|1863.05|1863.21|1862.71|1863.9|1863.4|1863.09|1862.59|1064
1678474800000|2023-03-10 19:00:00|1863.23|1862.73|1863.56|1863.06|1864.42|1863.92|1863.19|1862.69|1114
1678475100000|2023-03-10 19:05:00|1863.55|1863.05|1865.03|1864.53|1865.09|1864.59|1863.45|1862.95|1131
1678475400000|2023-03-10 19:10:00|1865.04|1864.54|1864.35|1863.85|1865.29|1864.79|1863.5|1863|1297
1678475700000|2023-03-10 19:15:00|1864.27|1863.77|1863.84|1863.34|1864.63|1864.13|1863.63|1863.13|874
1678476000000|2023-03-10 19:20:00|1863.82|1863.32|1864.02|1863.52|1864.34|1863.84|1863.53|1863.03|935
1678476300000|2023-03-10 19:25:00|1864.03|1863.53|1863.62|1863.12|1864.16|1863.66|1863.49|1862.99|845
1678476600000|2023-03-10 19:30:00|1863.61|1863.11|1862.37|1862.07|1863.85|1863.35|1862.24|1861.86|1023
1678476900000|2023-03-10 19:35:00|1862.4|1862.1|1861.95|1861.45|1862.97|1862.58|1861.19|1860.81|1021
1678477200000|2023-03-10 19:40:00|1861.97|1861.47|1861.6|1861.3|1862.15|1861.79|1861.21|1860.83|1193
1678477500000|2023-03-10 19:45:00|1861.59|1861.29|1863.7|1863.4|1863.92|1863.58|1861.31|1860.81|1236
1678477800000|2023-03-10 19:50:00|1863.6|1863.3|1864.06|1863.76|1864.24|1863.94|1862.65|1862.25|1334
1678478100000|2023-03-10 19:55:00|1864.15|1863.65|1864.07|1863.77|1864.38|1863.98|1863.5|1863.14|1480
1678478400000|2023-03-10 20:00:00|1864.09|1863.79|1864.48|1864.18|1864.86|1864.56|1863.78|1863.39|1396
1678478700000|2023-03-10 20:05:00|1864.54|1864.24|1865.94|1865.64|1866.06|1865.71|1864.26|1863.93|1313
1678479000000|2023-03-10 20:10:00|1865.93|1865.63|1865.49|1865.19|1865.95|1865.63|1864.95|1864.59|1210
1678479300000|2023-03-10 20:15:00|1865.51|1865.21|1865.29|1864.99|1866.22|1865.92|1865.08|1864.76|1247
1678479600000|2023-03-10 20:20:00|1865.28|1864.98|1865.23|1864.93|1865.78|1865.42|1864.67|1864.34|1261
1678479900000|2023-03-10 20:25:00|1865.28|1864.78|1865.68|1865.38|1865.9|1865.49|1864.77|1864.41|1128
1678480200000|2023-03-10 20:30:00|1865.69|1865.39|1866.32|1866.02|1866.57|1866.17|1865.51|1865.13|1211
1678480500000|2023-03-10 20:35:00|1866.42|1866.12|1867.98|1867.68|1868.14|1867.8|1866.2|1865.87|1043
1678480800000|2023-03-10 20:40:00|1867.9|1867.6|1867.95|1867.65|1868.32|1867.96|1866.93|1866.53|1033
1678481100000|2023-03-10 20:45:00|1867.88|1867.58|1867.66|1867.36|1868.24|1867.93|1867.46|1867.1|846
1678481400000|2023-03-10 20:50:00|1867.68|1867.38|1868.9|1868.6|1868.93|1868.63|1867.47|1867.09|954
1678481700000|2023-03-10 20:55:00|1868.95|1868.65|1870.03|1869.73|1870.31|1870.01|1868.81|1868.48|1121
1678482000000|2023-03-10 21:00:00|1870.08|1869.78|1868.4|1867.9|1870.48|1870.08|1867.71|1867.38|818
1678482300000|2023-03-10 21:05:00|1868.27|1867.77|1869.1|1868.6|1870.13|1869.63|1868.15|1867.65|581
1678482600000|2023-03-10 21:10:00|1869.05|1868.55|1868.73|1868.23|1869.28|1868.78|1868.43|1867.93|423
1678482900000|2023-03-10 21:15:00|1868.7|1868.2|1868.57|1868.07|1868.72|1868.22|1867.98|1867.48|314
1678483200000|2023-03-10 21:20:00|1868.51|1868.01|1868.54|1868.04|1868.61|1868.11|1868.08|1867.58|331
1678483500000|2023-03-10 21:25:00|1868.57|1868.07|1868.37|1867.87|1868.84|1868.34|1868.35|1867.85|291
1678483800000|2023-03-10 21:30:00|1868.43|1867.93|1868.03|1867.53|1868.52|1868.02|1867.85|1867.35|328
1678484100000|2023-03-10 21:35:00|1868.02|1867.52|1867.52|1867.02|1868.13|1867.63|1867.43|1866.93|247
1678484400000|2023-03-10 21:40:00|1867.53|1867.03|1867.23|1866.73|1867.55|1867.05|1866.66|1866.16|381
1678484700000|2023-03-10 21:45:00|1867.25|1866.75|1868.47|1867.97|1868.51|1868.01|1867.19|1866.69|263
1678485000000|2023-03-10 21:50:00|1868.43|1867.93|1867.87|1867.37|1868.76|1868.26|1867.36|1866.94|319
1678485300000|2023-03-10 21:55:00|1867.82|1867.32|1867.33|1866.83|1868.59|1868.09|1867.16|1866.66|358
1678658400000|2023-03-12 22:00:00|1879.3|1878.5|1883.62|1882.82|1891.36|1887.82|1877.51|1876.71|753
1678658700000|2023-03-12 22:05:00|1883.53|1882.73|1888.06|1887.56|1896.25|1894.05|1883.43|1882.33|1547
1678659000000|2023-03-12 22:10:00|1888.05|1887.55|1894.05|1893.55|1894.4|1893.9|1886.91|1885.47|1260
1678659300000|2023-03-12 22:15:00|1894.15|1893.65|1888.56|1888.06|1895.23|1894.15|1885.49|1884.91|1391
1678659600000|2023-03-12 22:20:00|1888.58|1888.08|1884.65|1884.15|1888.68|1888.11|1882.75|1882.07|1103
1678659900000|2023-03-12 22:25:00|1884.8|1884.3|1884.17|1883.67|1885.78|1885.28|1880.51|1880.01|1132
1678660200000|2023-03-12 22:30:00|1884.18|1883.68|1886.89|1886.39|1886.91|1886.41|1882.31|1881.81|809
1678660500000|2023-03-12 22:35:00|1886.87|1886.37|1883.86|1883.36|1886.87|1886.37|1882.73|1882.23|799
1678660800000|2023-03-12 22:40:00|1883.85|1883.35|1882.09|1881.59|1884.55|1884.05|1881.31|1880.81|815
1678661100000|2023-03-12 22:45:00|1882.03|1881.53|1880.55|1880.05|1882.26|1881.76|1879.61|1879.11|944
1678661400000|2023-03-12 22:50:00|1880.54|1880.04|1882.63|1882.13|1883.55|1883.15|1878.72|1878.33|721
1678661700000|2023-03-12 22:55:00|1882.65|1882.15|1884.28|1883.78|1884.31|1883.81|1882.39|1881.89|924
1678662000000|2023-03-12 23:00:00|1884.25|1883.75|1886.48|1885.98|1888.19|1887.69|1884.12|1883.62|1409
1678662300000|2023-03-12 23:05:00|1886.52|1886.02|1888.79|1888.29|1888.79|1888.29|1886.09|1885.59|1035
1678662600000|2023-03-12 23:10:00|1888.78|1888.28|1887.51|1887.01|1889.74|1889.24|1887.35|1886.91|935
1678662900000|2023-03-12 23:15:00|1887.52|1887.02|1884.9|1884.4|1887.95|1887.46|1884.75|1884.25|876
1678663200000|2023-03-12 23:20:00|1884.92|1884.42|1883.97|1883.47|1885.97|1885.47|1883.8|1883.44|1090
1678663500000|2023-03-12 23:25:00|1883.96|1883.46|1883.82|1883.32|1885.16|1884.66|1882.41|1882.11|1061
1678663800000|2023-03-12 23:30:00|1883.63|1883.13|1882.81|1882.31|1883.97|1883.47|1882.48|1881.98|832
1678664100000|2023-03-12 23:35:00|1882.8|1882.3|1881.96|1881.46|1883.09|1882.6|1881.53|1881.03|748
1678664400000|2023-03-12 23:40:00|1882.23|1881.93|1881.63|1881.13|1882.73|1882.35|1881.23|1880.93|609
1678664700000|2023-03-12 23:45:00|1881.61|1881.11|1879.05|1878.75|1881.61|1881.11|1878.95|1878.63|1185
1678665000000|2023-03-12 23:50:00|1879.16|1878.86|1877.95|1877.65|1880.62|1880.22|1877.85|1877.47|1122
1678665300000|2023-03-12 23:55:00|1877.96|1877.66|1878.04|1877.54|1878.31|1877.86|1875.96|1875.66|1207
1678665600000|2023-03-13 00:00:00|1878.05|1877.55|1878.81|1878.51|1879.48|1879.18|1875.42|1875|1315
1678665900000|2023-03-13 00:05:00|1878.79|1878.49|1879.81|1879.51|1880.9|1880.6|1878.79|1878.49|1284
1678666200000|2023-03-13 00:10:00|1879.8|1879.5|1880.16|1879.66|1880.39|1880.04|1879.01|1878.57|1106
1678666500000|2023-03-13 00:15:00|1880.15|1879.65|1880.97|1880.47|1881.02|1880.72|1879.4|1879.05|1145
1678666800000|2023-03-13 00:20:00|1881.17|1880.87|1881.57|1881.07|1882.47|1882.06|1880.46|1880.12|1001
1678667100000|2023-03-13 00:25:00|1881.58|1881.08|1880.2|1879.9|1881.77|1881.47|1879.55|1879.14|1081
1678667400000|2023-03-13 00:30:00|1880.19|1879.89|1878.3|1877.8|1880.32|1879.9|1877.52|1877.11|1004
1678667700000|2023-03-13 00:35:00|1878.31|1877.81|1878.79|1878.29|1879.27|1878.86|1877.94|1877.54|896
1678668000000|2023-03-13 00:40:00|1878.77|1878.27|1877.97|1877.67|1879.25|1878.75|1877.26|1876.86|897
1678668300000|2023-03-13 00:45:00|1877.95|1877.65|1878.11|1877.81|1878.77|1878.38|1877.51|1877.08|769
1678668600000|2023-03-13 00:50:00|1878.12|1877.82|1878.18|1877.88|1878.54|1878.19|1877.28|1876.9|701
1678668900000|2023-03-13 00:55:00|1878.24|1877.94|1877.29|1876.79|1878.5|1878.13|1876.98|1876.57|760
1678669200000|2023-03-13 01:00:00|1877.25|1876.75|1878.5|1878|1878.86|1878.51|1876.41|1876.06|1128
1678669500000|2023-03-13 01:05:00|1878.49|1877.99|1878.47|1878.17|1879.88|1879.55|1877.97|1877.57|955
1678669800000|2023-03-13 01:10:00|1878.41|1878.11|1877.27|1876.77|1878.53|1878.13|1876.69|1876.28|842
1678670100000|2023-03-13 01:15:00|1877.28|1876.78|1877.72|1877.42|1878.59|1878.21|1876.96|1876.66|743
1678670400000|2023-03-13 01:20:00|1877.71|1877.41|1876.55|1876.05|1877.86|1877.45|1876.06|1875.67|723
1678670700000|2023-03-13 01:25:00|1876.56|1876.06|1877.56|1877.06|1877.89|1877.59|1876.29|1875.92|824
1678671000000|2023-03-13 01:30:00|1877.45|1877.15|1876.68|1876.18|1877.58|1877.2|1875.56|1875.14|1023
1678671300000|2023-03-13 01:35:00|1876.76|1876.26|1875.22|1874.92|1877.09|1876.62|1874.93|1874.6|853
1678671600000|2023-03-13 01:40:00|1875.18|1874.88|1876.19|1875.89|1876.65|1876.29|1875.1|1874.71|724
1678671900000|2023-03-13 01:45:00|1876.18|1875.88|1875.43|1875.13|1876.34|1876.02|1875.39|1875|777
1678672200000|2023-03-13 01:50:00|1875.55|1875.05|1873.88|1873.58|1875.73|1875.36|1873.67|1873.29|836
1678672500000|2023-03-13 01:55:00|1873.9|1873.6|1873.36|1872.86|1874.43|1874.06|1872.35|1871.99|873
1678672800000|2023-03-13 02:00:00|1873.35|1872.85|1874.19|1873.89|1874.53|1874.15|1872.69|1872.28|854
1678673100000|2023-03-13 02:05:00|1874.24|1873.94|1875.29|1874.79|1875.53|1875.23|1874.2|1873.78|846
1678673400000|2023-03-13 02:10:00|1875.18|1874.88|1876.01|1875.71|1876.31|1875.95|1874.6|1874.25|822
1678673700000|2023-03-13 02:15:00|1875.98|1875.68|1877.8|1877.3|1878.07|1877.77|1875.47|1875.13|848
1678674000000|2023-03-13 02:20:00|1877.82|1877.32|1878.72|1878.42|1879.02|1878.63|1877.59|1877.22|1001
1678674300000|2023-03-13 02:25:00|1878.71|1878.41|1881.49|1881.19|1882.41|1882.11|1878.69|1878.39|1129
1678674600000|2023-03-13 02:30:00|1881.58|1881.08|1886|1885.7|1886.56|1886.23|1881.54|1881.08|1376
1678674900000|2023-03-13 02:35:00|1886.02|1885.72|1884.48|1883.98|1886.17|1885.8|1884.06|1883.67|1251
1678675200000|2023-03-13 02:40:00|1884.5|1884|1887.07|1886.57|1887.25|1886.76|1884.21|1883.83|1205
1678675500000|2023-03-13 02:45:00|1887.11|1886.61|1885.64|1885.34|1887.11|1886.61|1885.17|1884.76|959
1678675800000|2023-03-13 02:50:00|1885.5|1885.2|1887.22|1886.92|1887.72|1887.35|1885.17|1884.84|1016
1678676100000|2023-03-13 02:55:00|1887.19|1886.89|1887.14|1886.84|1889.16|1888.78|1886.81|1886.49|1199
1678676400000|2023-03-13 03:00:00|1887.13|1886.83|1885.88|1885.58|1887.34|1887.04|1885.65|1885.26|906
1678676700000|2023-03-13 03:05:00|1885.94|1885.64|1886.9|1886.4|1886.93|1886.6|1885.18|1884.81|767
1678677000000|2023-03-13 03:10:00|1886.87|1886.37|1885.27|1884.97|1887.11|1886.74|1885.14|1884.78|885
1678677300000|2023-03-13 03:15:00|1885.28|1884.98|1885.18|1884.88|1885.79|1885.43|1885.1|1884.71|590
1678677600000|2023-03-13 03:20:00|1885.17|1884.87|1883.51|1883.21|1885.34|1884.88|1882.74|1882.44|1037
1678677900000|2023-03-13 03:25:00|1883.55|1883.05|1883.12|1882.62|1883.6|1883.19|1882.69|1882.39|813
1678678200000|2023-03-13 03:30:00|1883.1|1882.6|1883.28|1882.98|1883.49|1883.11|1882.53|1882.22|669
1678678500000|2023-03-13 03:35:00|1883.29|1882.99|1884.48|1883.98|1884.68|1884.3|1883.21|1882.82|724
1678678800000|2023-03-13 03:40:00|1884.34|1884.04|1884.42|1884.12|1884.73|1884.42|1883.93|1883.59|524
1678679100000|2023-03-13 03:45:00|1884.39|1884.09|1883.53|1883.03|1884.71|1884.4|1883.29|1882.99|555
1678679400000|2023-03-13 03:50:00|1883.54|1883.04|1883.44|1882.94|1883.73|1883.42|1882.61|1882.25|586
1678679700000|2023-03-13 03:55:00|1883.47|1882.97|1882.78|1882.48|1883.84|1883.41|1882.69|1882.29|503
1678680000000|2023-03-13 04:00:00|1882.79|1882.49|1883.4|1882.9|1883.78|1883.38|1882.79|1882.46|606
1678680300000|2023-03-13 04:05:00|1883.39|1882.89|1882.94|1882.64|1883.57|1883.17|1882.21|1881.91|486
1678680600000|2023-03-13 04:10:00|1883.04|1882.54|1882.69|1882.39|1883.12|1882.75|1882.49|1882.12|415
1678680900000|2023-03-13 04:15:00|1882.79|1882.29|1882.82|1882.52|1883.57|1883.2|1882.67|1882.29|475
1678681200000|2023-03-13 04:20:00|1882.81|1882.51|1883.21|1882.71|1883.29|1882.88|1882.58|1882.18|418
1678681500000|2023-03-13 04:25:00|1883.09|1882.79|1883.36|1883.06|1883.78|1883.38|1882.95|1882.55|484
1678681800000|2023-03-13 04:30:00|1883.35|1883.05|1882.6|1882.3|1883.47|1883.07|1882.25|1881.9|545
1678682100000|2023-03-13 04:35:00|1882.66|1882.36|1883.35|1883.05|1883.68|1883.32|1882.3|1881.94|379
1678682400000|2023-03-13 04:40:00|1883.34|1883.04|1883.55|1883.25|1883.72|1883.33|1883.23|1882.82|283
1678682700000|2023-03-13 04:45:00|1883.64|1883.14|1883.1|1882.8|1884.01|1883.64|1882.89|1882.55|422
1678683000000|2023-03-13 04:50:00|1883.23|1882.73|1882.64|1882.14|1883.71|1883.31|1882.19|1881.8|475
1678683300000|2023-03-13 04:55:00|1882.67|1882.17|1881.75|1881.45|1882.87|1882.5|1881.65|1881.35|511
1678683600000|2023-03-13 05:00:00|1881.77|1881.47|1881.14|1880.84|1882.13|1881.69|1880.65|1880.28|734
1678683900000|2023-03-13 05:05:00|1881.12|1880.82|1880.69|1880.19|1881.42|1881.03|1880.48|1880.16|570
1678684200000|2023-03-13 05:10:00|1880.53|1880.23|1881.48|1881.18|1881.79|1881.4|1879.98|1879.67|597
1678684500000|2023-03-13 05:15:00|1881.47|1881.17|1881.97|1881.47|1882.12|1881.77|1881.29|1880.9|517
1678684800000|2023-03-13 05:20:00|1881.98|1881.48|1881.08|1880.58|1882.02|1881.68|1880.78|1880.46|472
1678685100000|2023-03-13 05:25:00|1881.07|1880.57|1880.21|1879.91|1881.07|1880.66|1879.64|1879.26|637
1678685400000|2023-03-13 05:30:00|1880.26|1879.96|1881.25|1880.75|1881.43|1880.93|1880.26|1879.96|528
1678685700000|2023-03-13 05:35:00|1881.29|1880.79|1879.55|1879.25|1881.36|1880.9|1879.54|1879.21|607
1678686000000|2023-03-13 05:40:00|1879.54|1879.24|1879.74|1879.44|1879.95|1879.57|1879.19|1878.89|710
1678686300000|2023-03-13 05:45:00|1879.73|1879.43|1879.83|1879.53|1880.45|1880.09|1879.4|1879.1|659
1678686600000|2023-03-13 05:50:00|1879.89|1879.59|1879.13|1878.63|1880.25|1879.91|1878.74|1878.41|576
1678686900000|2023-03-13 05:55:00|1879.16|1878.66|1878.14|1877.84|1879.21|1878.83|1877.24|1876.82|590
1678687200000|2023-03-13 06:00:00|1878.17|1877.87|1880.31|1879.81|1880.37|1880.02|1877.88|1877.48|659
1678687500000|2023-03-13 06:05:00|1880.33|1879.83|1881.12|1880.82|1881.5|1881.1|1879.78|1879.48|800
1678687800000|2023-03-13 06:10:00|1881.24|1880.74|1882.12|1881.62|1882.42|1882.07|1881.06|1880.67|646
1678688100000|2023-03-13 06:15:00|1882.13|1881.63|1880.44|1879.94|1882.67|1882.27|1880.3|1879.94|798
1678688400000|2023-03-13 06:20:00|1880.43|1879.93|1879.83|1879.53|1880.85|1880.43|1879.65|1879.19|657
1678688700000|2023-03-13 06:25:00|1879.81|1879.51|1879.65|1879.15|1879.92|1879.52|1878.9|1878.47|631
1678689000000|2023-03-13 06:30:00|1879.63|1879.13|1878.89|1878.39|1879.71|1879.41|1878.38|1877.98|659
1678689300000|2023-03-13 06:35:00|1878.9|1878.4|1877.53|1877.23|1879.16|1878.74|1877.34|1876.91|544
1678689600000|2023-03-13 06:40:00|1877.57|1877.27|1877.43|1876.93|1878.36|1878.03|1877.17|1876.81|775
1678689900000|2023-03-13 06:45:00|1877.47|1876.97|1876.65|1876.35|1877.47|1877.08|1876.52|1876.18|732
1678690200000|2023-03-13 06:50:00|1876.64|1876.34|1876.45|1876.15|1877.05|1876.65|1875.38|1875.04|800
1678690500000|2023-03-13 06:55:00|1876.48|1876.18|1873.81|1873.31|1876.57|1876.18|1873.59|1873.2|814
1678690800000|2023-03-13 07:00:00|1873.85|1873.35|1872.6|1872.1|1875.33|1875.03|1871.72|1871.35|1021
1678691100000|2023-03-13 07:05:00|1872.59|1872.09|1874.23|1873.93|1874.64|1874.25|1871.82|1871.43|1070
1678691400000|2023-03-13 07:10:00|1874.24|1873.94|1873.53|1873.03|1874.57|1874.19|1872.71|1872.41|1093
1678691700000|2023-03-13 07:15:00|1873.49|1873.19|1874.11|1873.81|1874.68|1874.38|1873.3|1872.99|985
1678692000000|2023-03-13 07:20:00|1874.21|1873.71|1873.99|1873.49|1874.31|1873.95|1873.45|1873.03|974
1678692300000|2023-03-13 07:25:00|1873.93|1873.63|1873.5|1873.2|1874.31|1873.95|1873.03|1872.68|1004
1678692600000|2023-03-13 07:30:00|1873.52|1873.22|1876.32|1875.82|1876.54|1876.21|1873.52|1873.22|1173
1678692900000|2023-03-13 07:35:00|1876.31|1875.81|1877.07|1876.77|1877.45|1877.08|1875.93|1875.55|1079
1678693200000|2023-03-13 07:40:00|1877.12|1876.82|1877.74|1877.44|1878.36|1878.05|1876.78|1876.44|1057
1678693500000|2023-03-13 07:45:00|1877.69|1877.39|1874.82|1874.52|1878.11|1877.7|1874.82|1874.46|1005
1678693800000|2023-03-13 07:50:00|1874.83|1874.53|1875.53|1875.03|1876.03|1875.71|1874.53|1874.17|933
1678694100000|2023-03-13 07:55:00|1875.54|1875.04|1876.46|1876.16|1876.78|1876.43|1875.32|1874.92|849
1678694400000|2023-03-13 08:00:00|1876.47|1876.17|1876.42|1875.92|1876.92|1876.56|1875.7|1875.31|1196
1678694700000|2023-03-13 08:05:00|1876.33|1876.03|1878.16|1877.86|1878.35|1878.05|1876.32|1875.92|938
1678695000000|2023-03-13 08:10:00|1878.15|1877.85|1878.97|1878.47|1879.73|1879.36|1877.7|1877.4|1048
1678695300000|2023-03-13 08:15:00|1878.96|1878.46|1878.92|1878.62|1879.42|1879.04|1878.08|1877.7|1139
1678695600000|2023-03-13 08:20:00|1878.91|1878.61|1879.59|1879.29|1880.8|1880.47|1878.49|1878.15|1186
1678695900000|2023-03-13 08:25:00|1879.58|1879.28|1878.88|1878.58|1880.08|1879.68|1878.15|1877.78|1173
1678696200000|2023-03-13 08:30:00|1878.99|1878.49|1878.57|1878.07|1879.49|1879.19|1878.02|1877.68|1213
1678696500000|2023-03-13 08:35:00|1878.55|1878.05|1880.56|1880.26|1880.67|1880.34|1878.12|1877.76|1148
1678696800000|2023-03-13 08:40:00|1880.6|1880.3|1880.8|1880.5|1881.51|1881.16|1878.78|1878.44|1251
1678697100000|2023-03-13 08:45:00|1880.78|1880.48|1881.84|1881.34|1882|1881.68|1880.52|1880.16|1131
1678697400000|2023-03-13 08:50:00|1881.77|1881.47|1885.62|1885.32|1886.43|1886.05|1881.77|1881.45|1229
1678697700000|2023-03-13 08:55:00|1885.61|1885.31|1885.74|1885.44|1886.32|1885.93|1884.29|1883.99|1147
1678698000000|2023-03-13 09:00:00|1885.85|1885.35|1886.14|1885.84|1886.89|1886.59|1885.15|1884.76|1311
1678698300000|2023-03-13 09:05:00|1886.15|1885.85|1887.01|1886.71|1887.11|1886.81|1885.38|1884.93|1424
1678698600000|2023-03-13 09:10:00|1887|1886.7|1885.14|1884.84|1887.2|1886.78|1885.11|1884.81|1163
1678698900000|2023-03-13 09:15:00|1885.15|1884.85|1886.16|1885.86|1886.4|1886.03|1884.45|1884.11|1251
1678699200000|2023-03-13 09:20:00|1886.15|1885.85|1888.66|1888.36|1888.67|1888.37|1885.34|1884.96|1364
1678699500000|2023-03-13 09:25:00|1888.77|1888.27|1889.66|1889.16|1890.14|1889.64|1888.08|1887.78|1506
1678699800000|2023-03-13 09:30:00|1889.71|1889.21|1890.79|1890.29|1891.56|1891.26|1888.35|1888.05|1599
1678700100000|2023-03-13 09:35:00|1890.81|1890.31|1892.69|1892.39|1893.21|1892.9|1890.26|1889.9|1730
1678700400000|2023-03-13 09:40:00|1892.67|1892.37|1892.66|1892.16|1894.03|1893.73|1891.99|1891.59|1838
1678700700000|2023-03-13 09:45:00|1892.63|1892.13|1890.25|1889.95|1893.79|1893.49|1889.66|1889.36|1666
1678701000000|2023-03-13 09:50:00|1890.27|1889.97|1889.2|1888.9|1890.61|1890.22|1888.77|1888.4|1603
1678701300000|2023-03-13 09:55:00|1889.19|1888.89|1886.17|1885.87|1890.13|1889.83|1885.91|1885.61|1536
1678701600000|2023-03-13 10:00:00|1886.16|1885.86|1885.35|1884.85|1888.67|1888.37|1885.2|1884.85|1651
1678701900000|2023-03-13 10:05:00|1885.34|1884.84|1887.6|1887.3|1887.62|1887.32|1884.89|1884.56|1473
1678702200000|2023-03-13 10:10:00|1887.72|1887.22|1885.67|1885.37|1888.44|1888.11|1885.63|1885.25|1293
1678702500000|2023-03-13 10:15:00|1885.65|1885.35|1885.67|1885.17|1886.14|1885.83|1883.63|1883.28|1339
1678702800000|2023-03-13 10:20:00|1885.56|1885.26|1883.99|1883.69|1886.03|1885.72|1883.15|1882.85|1347
1678703100000|2023-03-13 10:25:00|1884.03|1883.73|1884.24|1883.94|1885.39|1884.98|1883.97|1883.64|1290
1678703400000|2023-03-13 10:30:00|1884.26|1883.96|1883.11|1882.81|1885.1|1884.8|1882.45|1882.09|1359
1678703700000|2023-03-13 10:35:00|1883.03|1882.73|1882.6|1882.3|1883.74|1883.44|1882.14|1881.81|1401
1678704000000|2023-03-13 10:40:00|1882.63|1882.33|1883.9|1883.6|1884.61|1884.27|1882.22|1881.87|1230
1678704300000|2023-03-13 10:45:00|1883.88|1883.58|1882.89|1882.59|1883.89|1883.59|1881.69|1881.39|1255
1678704600000|2023-03-13 10:50:00|1882.9|1882.6|1881.86|1881.56|1882.93|1882.6|1881.62|1881.32|1222
1678704900000|2023-03-13 10:55:00|1881.83|1881.53|1884.56|1884.06|1884.82|1884.39|1881.6|1881.3|1238
1678705200000|2023-03-13 11:00:00|1884.58|1884.08|1881.85|1881.55|1884.59|1884.25|1881.4|1881.06|1374
1678705500000|2023-03-13 11:05:00|1881.81|1881.51|1885.02|1884.72|1886.36|1885.97|1881.13|1880.83|1389
1678705800000|2023-03-13 11:10:00|1885.04|1884.74|1883.71|1883.41|1885.36|1885|1883.33|1883|1292
1678706100000|2023-03-13 11:15:00|1883.7|1883.4|1884.32|1883.82|1884.7|1884.31|1883.03|1882.64|1141
1678706400000|2023-03-13 11:20:00|1884.3|1883.8|1886.35|1886.05|1887.15|1886.85|1883.93|1883.53|1329
1678706700000|2023-03-13 11:25:00|1886.34|1886.04|1887.99|1887.69|1888.19|1887.85|1886.16|1885.77|1195
1678707000000|2023-03-13 11:30:00|1888.03|1887.73|1888.6|1888.3|1890.39|1890.04|1887.51|1887.14|1405
1678707300000|2023-03-13 11:35:00|1888.59|1888.29|1890.86|1890.36|1891.35|1891.04|1888.58|1888.28|1308
1678707600000|2023-03-13 11:40:00|1890.84|1890.34|1890.43|1890.13|1891.03|1890.73|1888.82|1888.5|1234
1678707900000|2023-03-13 11:45:00|1890.42|1890.12|1890.94|1890.64|1892.11|1891.73|1889.87|1889.53|1493
1678708200000|2023-03-13 11:50:00|1890.96|1890.66|1890.83|1890.53|1891.92|1891.62|1890.49|1890.08|1385
1678708500000|2023-03-13 11:55:00|1890.8|1890.5|1889.87|1889.57|1891.36|1891.01|1889.84|1889.54|1388
1678708800000|2023-03-13 12:00:00|1889.91|1889.61|1888.72|1888.42|1890.86|1890.56|1887.5|1887.2|1649
1678709100000|2023-03-13 12:05:00|1888.66|1888.36|1889.36|1889.06|1891.27|1890.97|1888.34|1887.97|1799
1678709400000|2023-03-13 12:10:00|1889.38|1889.08|1890.83|1890.53|1890.98|1890.68|1887.79|1887.48|1753
1678709700000|2023-03-13 12:15:00|1890.8|1890.5|1892.25|1891.95|1892.65|1892.35|1889.2|1888.9|1779
1678710000000|2023-03-13 12:20:00|1892.27|1891.97|1893.75|1893.45|1894.18|1893.88|1890.31|1890.01|1944
1678710300000|2023-03-13 12:25:00|1893.77|1893.47|1898.12|1897.82|1898.38|1898.08|1892.76|1892.46|1875
1678710600000|2023-03-13 12:30:00|1897.95|1897.65|1898.24|1897.94|1900.09|1899.79|1897.03|1896.73|1972
1678710900000|2023-03-13 12:35:00|1898.26|1897.96|1896.02|1895.72|1899.23|1898.93|1895.21|1894.91|1866
1678711200000|2023-03-13 12:40:00|1896.01|1895.71|1896.41|1896.11|1898.78|1898.41|1894.82|1894.52|1763
1678711500000|2023-03-13 12:45:00|1896.39|1896.09|1900.57|1900.27|1901.59|1901.29|1896.39|1896.07|1693
1678711800000|2023-03-13 12:50:00|1900.63|1900.33|1901.3|1901|1903.07|1902.7|1900.06|1899.76|1771
1678712100000|2023-03-13 12:55:00|1901.28|1900.98|1899.63|1899.33|1901.52|1901.22|1898.15|1897.85|1915
1678712400000|2023-03-13 13:00:00|1899.79|1899.49|1894.57|1894.27|1899.88|1899.58|1894.57|1894.27|2032
1678712700000|2023-03-13 13:05:00|1894.48|1894.18|1897.42|1897.12|1898.19|1897.89|1893.78|1893.44|1817
1678713000000|2023-03-13 13:10:00|1897.46|1897.16|1899.74|1899.44|1899.78|1899.48|1896.23|1895.91|1734
1678713300000|2023-03-13 13:15:00|1899.73|1899.43|1902.48|1902.18|1902.65|1902.3|1899.7|1899.4|1577
1678713600000|2023-03-13 13:20:00|1902.5|1902.2|1901.79|1901.49|1902.96|1902.64|1899.77|1899.47|1599
1678713900000|2023-03-13 13:25:00|1901.8|1901.5|1900.43|1900.13|1901.81|1901.51|1899.45|1899.15|1486
1678714200000|2023-03-13 13:30:00|1900.47|1900.17|1901.43|1901.13|1902.18|1901.88|1898.13|1897.72|1839
1678714500000|2023-03-13 13:35:00|1901.42|1901.12|1906.25|1905.95|1906.49|1906.19|1901.33|1901.03|1814
1678714800000|2023-03-13 13:40:00|1906.24|1905.94|1907.89|1907.59|1910.11|1909.7|1906.17|1905.85|1905
1678715100000|2023-03-13 13:45:00|1908.01|1907.71|1904.81|1904.51|1909.19|1908.89|1904.54|1904.15|1827
1678715400000|2023-03-13 13:50:00|1904.87|1904.57|1905.05|1904.75|1906.56|1906.26|1903.12|1902.78|1864
1678715700000|2023-03-13 13:55:00|1904.94|1904.64|1896.94|1896.64|1905.15|1904.85|1896.68|1896.38|1803
1678716000000|2023-03-13 14:00:00|1896.88|1896.58|1900.57|1900.27|1901.11|1900.81|1896.43|1896.13|1859
1678716300000|2023-03-13 14:05:00|1900.56|1900.26|1903.05|1902.75|1903.15|1902.79|1899.14|1898.77|1851
1678716600000|2023-03-13 14:10:00|1903.03|1902.73|1908.12|1907.82|1908.31|1908.01|1903.03|1902.73|1861
1678716900000|2023-03-13 14:15:00|1908.15|1907.85|1907.41|1907.11|1908.2|1907.9|1905.53|1905.23|1876
1678717200000|2023-03-13 14:20:00|1907.39|1907.09|1906.74|1906.44|1908.44|1908.14|1906.5|1906.19|1701
1678717500000|2023-03-13 14:25:00|1906.75|1906.45|1905.61|1905.11|1907.08|1906.78|1904.46|1904.16|1888
1678717800000|2023-03-13 14:30:00|1905.42|1905.12|1907.4|1907.1|1907.71|1907.41|1905.42|1905.12|1770
1678718100000|2023-03-13 14:35:00|1907.39|1907.09|1905.55|1905.25|1907.63|1907.33|1905.28|1904.9|1617
1678718400000|2023-03-13 14:40:00|1905.54|1905.24|1909.88|1909.58|1909.9|1909.6|1905.15|1904.85|1743
1678718700000|2023-03-13 14:45:00|1909.89|1909.59|1912.09|1911.79|1913.13|1912.83|1909.3|1909|1811
1678719000000|2023-03-13 14:50:00|1912.07|1911.77|1911.51|1911.21|1913.05|1912.75|1910.17|1909.87|1765
1678719300000|2023-03-13 14:55:00|1911.49|1911.19|1910.89|1910.59|1912.94|1912.64|1910.64|1910.31|1640
1678719600000|2023-03-13 15:00:00|1910.9|1910.6|1908.9|1908.6|1911.42|1911.07|1907.62|1907.31|1664
1678719900000|2023-03-13 15:05:00|1909.03|1908.73|1909.18|1908.88|1909.93|1909.63|1908.16|1907.79|1658
1678720200000|2023-03-13 15:10:00|1909.13|1908.83|1909.89|1909.59|1910.47|1910.13|1908.56|1908.26|1665
1678720500000|2023-03-13 15:15:00|1909.88|1909.58|1910.49|1910.19|1910.63|1910.31|1907.97|1907.67|1576
1678720800000|2023-03-13 15:20:00|1910.51|1910.21|1911.03|1910.73|1911.74|1911.41|1909.53|1909.23|1582
1678721100000|2023-03-13 15:25:00|1911.04|1910.74|1912.6|1912.3|1913|1912.7|1911.04|1910.7|1370
1678721400000|2023-03-13 15:30:00|1912.58|1912.28|1910.14|1909.84|1913.3|1913|1909.36|1909.06|1569
1678721700000|2023-03-13 15:35:00|1910.12|1909.82|1907|1906.7|1910.21|1909.91|1905.71|1905.41|1820
1678722000000|2023-03-13 15:40:00|1907.02|1906.72|1905.91|1905.41|1907.28|1906.92|1904.83|1904.53|1505
1678722300000|2023-03-13 15:45:00|1905.74|1905.44|1904.31|1904.01|1905.74|1905.44|1904.09|1903.79|1528
1678722600000|2023-03-13 15:50:00|1904.3|1904|1904.58|1904.28|1906.26|1905.96|1903.8|1903.46|1633
1678722900000|2023-03-13 15:55:00|1904.57|1904.27|1905.01|1904.71|1905.4|1905.1|1903.17|1902.87|1837
1678723200000|2023-03-13 16:00:00|1905.11|1904.81|1905.85|1905.55|1905.95|1905.58|1903.56|1903.2|1805
1678723500000|2023-03-13 16:05:00|1905.83|1905.53|1906.57|1906.27|1907.69|1907.39|1905.69|1905.32|1660
1678723800000|2023-03-13 16:10:00|1906.58|1906.28|1904.9|1904.6|1906.81|1906.51|1904.74|1904.44|1488
1678724100000|2023-03-13 16:15:00|1904.81|1904.51|1906.7|1906.4|1907.47|1907.09|1904.3|1903.94|1347
1678724400000|2023-03-13 16:20:00|1906.8|1906.3|1905.14|1904.84|1907.34|1907.02|1904.74|1904.38|1319
1678724700000|2023-03-13 16:25:00|1905.12|1904.82|1905.46|1905.16|1905.72|1905.31|1904.68|1904.38|1346
1678725000000|2023-03-13 16:30:00|1905.45|1905.15|1905.84|1905.54|1907.12|1906.82|1905.25|1904.94|1437
1678725300000|2023-03-13 16:35:00|1905.75|1905.45|1905.79|1905.49|1906.46|1906.16|1905.17|1904.87|1260
1678725600000|2023-03-13 16:40:00|1905.8|1905.5|1904.94|1904.64|1906.41|1906.05|1904.86|1904.53|1195
1678725900000|2023-03-13 16:45:00|1905.05|1904.75|1906.35|1906.05|1906.51|1906.2|1904.85|1904.55|1372
1678726200000|2023-03-13 16:50:00|1906.29|1905.99|1907.3|1907|1907.66|1907.32|1906.17|1905.74|1326
1678726500000|2023-03-13 16:55:00|1907.32|1907.02|1909.35|1909.05|1909.94|1909.64|1907.32|1906.94|1312
1678726800000|2023-03-13 17:00:00|1909.37|1909.07|1910|1909.5|1910.71|1910.41|1908.77|1908.37|1327
1678727100000|2023-03-13 17:05:00|1909.92|1909.62|1910.94|1910.64|1911.76|1911.42|1909.63|1909.3|1436
1678727400000|2023-03-13 17:10:00|1910.93|1910.63|1911.75|1911.45|1912.22|1911.92|1910.49|1910.19|1246
1678727700000|2023-03-13 17:15:00|1911.73|1911.43|1912.62|1912.32|1912.68|1912.38|1911.71|1911.37|1249
1678728000000|2023-03-13 17:20:00|1912.63|1912.33|1911.72|1911.42|1912.67|1912.37|1911.58|1911.22|1157
1678728300000|2023-03-13 17:25:00|1911.62|1911.32|1911.56|1911.26|1912.08|1911.72|1910.62|1910.27|1200
1678728600000|2023-03-13 17:30:00|1911.54|1911.24|1912.25|1911.95|1912.65|1912.26|1911|1910.66|1028
1678728900000|2023-03-13 17:35:00|1912.34|1912.04|1911.46|1911.16|1912.72|1912.32|1911.43|1911.08|1082
1678729200000|2023-03-13 17:40:00|1911.47|1911.17|1911.92|1911.62|1912.71|1912.33|1911.34|1910.96|897
1678729500000|2023-03-13 17:45:00|1911.91|1911.61|1911.87|1911.57|1912.12|1911.79|1911.52|1911.13|927
1678729800000|2023-03-13 17:50:00|1911.86|1911.56|1910.1|1909.8|1911.87|1911.57|1909.83|1909.45|1025
1678730100000|2023-03-13 17:55:00|1910.13|1909.83|1909.95|1909.65|1911.14|1910.78|1909.72|1909.34|1051
1678730400000|2023-03-13 18:00:00|1909.99|1909.69|1911.15|1910.65|1911.15|1910.75|1909.68|1909.36|1003
1678730700000|2023-03-13 18:05:00|1911.05|1910.75|1909.76|1909.46|1911.08|1910.76|1909.65|1909.3|1019
1678731000000|2023-03-13 18:10:00|1909.77|1909.47|1908.8|1908.5|1910.16|1909.78|1908.23|1907.93|1022
1678731300000|2023-03-13 18:15:00|1908.81|1908.51|1909.5|1909|1909.81|1909.43|1908.73|1908.33|1080
1678731600000|2023-03-13 18:20:00|1909.49|1908.99|1911.54|1911.24|1911.75|1911.34|1909.17|1908.87|1016
1678731900000|2023-03-13 18:25:00|1911.49|1911.19|1911.29|1910.99|1911.94|1911.56|1911.08|1910.78|1082
1678732200000|2023-03-13 18:30:00|1911.27|1910.97|1912.41|1912.11|1912.7|1912.4|1910.97|1910.63|896
1678732500000|2023-03-13 18:35:00|1912.4|1912.1|1912.2|1911.9|1912.81|1912.51|1911.66|1911.36|1015
1678732800000|2023-03-13 18:40:00|1912.25|1911.95|1911.71|1911.41|1913.5|1913.08|1911.23|1910.85|1208
1678733100000|2023-03-13 18:45:00|1911.74|1911.44|1910.42|1910.12|1911.75|1911.45|1909.29|1908.97|1178
1678733400000|2023-03-13 18:50:00|1910.45|1910.15|1912.06|1911.76|1912.07|1911.77|1910.2|1909.84|999
1678733700000|2023-03-13 18:55:00|1912.16|1911.66|1911.81|1911.51|1912.27|1911.93|1910.42|1910.05|1173
1678734000000|2023-03-13 19:00:00|1911.84|1911.54|1910.29|1909.99|1911.92|1911.6|1909.73|1909.43|1304
1678734300000|2023-03-13 19:05:00|1910.3|1910|1909.58|1909.28|1910.75|1910.37|1909.34|1909.04|1213
1678734600000|2023-03-13 19:10:00|1909.7|1909.2|1909.63|1909.33|1910.14|1909.79|1908.56|1908.21|1364
1678734900000|2023-03-13 19:15:00|1909.64|1909.34|1908.82|1908.52|1909.79|1909.49|1908.18|1907.8|1138
1678735200000|2023-03-13 19:20:00|1908.83|1908.53|1910.28|1909.98|1910.82|1910.5|1908.7|1908.39|1081
1678735500000|2023-03-13 19:25:00|1910.39|1909.89|1912.59|1912.29|1913.06|1912.65|1910.29|1909.89|1295
1678735800000|2023-03-13 19:30:00|1912.6|1912.3|1913.32|1913.02|1913.9|1913.53|1912.48|1912.18|1234
1678736100000|2023-03-13 19:35:00|1913.31|1913.01|1913.7|1913.4|1913.78|1913.43|1912.87|1912.57|1060
1678736400000|2023-03-13 19:40:00|1913.71|1913.41|1914.7|1914.4|1914.93|1914.54|1913.5|1913.16|1071
1678736700000|2023-03-13 19:45:00|1914.69|1914.39|1913.89|1913.59|1914.69|1914.39|1913.04|1912.63|1163
1678737000000|2023-03-13 19:50:00|1913.9|1913.6|1913.83|1913.53|1914.44|1914.07|1913.26|1912.96|993
1678737300000|2023-03-13 19:55:00|1913.93|1913.63|1913.54|1913.24|1914.24|1913.86|1913.16|1912.81|865
1678737600000|2023-03-13 20:00:00|1913.56|1913.26|1913.85|1913.35|1914.37|1913.95|1913.49|1913.15|664
1678737900000|2023-03-13 20:05:00|1913.88|1913.38|1913.12|1912.62|1914.03|1913.68|1912.95|1912.47|549
1678738200000|2023-03-13 20:10:00|1913.01|1912.71|1912.28|1911.98|1913.3|1912.9|1912.21|1911.87|563
1678738500000|2023-03-13 20:15:00|1912.29|1911.99|1912.61|1912.11|1913.34|1913.02|1912.29|1911.91|576
1678738800000|2023-03-13 20:20:00|1912.54|1912.24|1912.25|1911.95|1912.76|1912.37|1912.15|1911.76|341
1678739100000|2023-03-13 20:25:00|1912.4|1911.9|1912.51|1912.01|1912.76|1912.37|1911.94|1911.53|415
1678739400000|2023-03-13 20:30:00|1912.5|1912|1913.24|1912.74|1913.3|1912.88|1912.44|1911.94|276
1678739700000|2023-03-13 20:35:00|1913.21|1912.71|1913.21|1912.71|1913.43|1913.03|1912.83|1912.43|350
1678740000000|2023-03-13 20:40:00|1913.26|1912.76|1913.88|1913.38|1913.97|1913.47|1913.03|1912.61|300
1678740300000|2023-03-13 20:45:00|1913.89|1913.39|1914.05|1913.55|1914.15|1913.65|1913.67|1913.17|275
1678740600000|2023-03-13 20:50:00|1914.09|1913.59|1914.24|1913.74|1914.44|1913.94|1914.04|1913.54|325
1678740900000|2023-03-13 20:55:00|1914.28|1913.78|1913.8|1913.3|1914.51|1914.01|1913.58|1913.08|405
1678744800000|2023-03-13 22:00:00|1914.1|1913.6|1912.65|1912.15|1914.28|1913.78|1911.93|1911.43|209
1678745100000|2023-03-13 22:05:00|1912.4|1911.9|1912.39|1911.89|1912.76|1912.46|1911.63|1911.25|367
1678745400000|2023-03-13 22:10:00|1912.41|1911.91|1911.64|1911.14|1913.04|1912.61|1911.58|1911.08|304
1678745700000|2023-03-13 22:15:00|1911.63|1911.13|1911.29|1910.79|1912.03|1911.53|1910.82|1910.32|276
1678746000000|2023-03-13 22:20:00|1911.25|1910.75|1912.02|1911.52|1912.05|1911.55|1910.92|1910.42|293
1678746300000|2023-03-13 22:25:00|1911.99|1911.49|1911.39|1910.89|1912.1|1911.6|1911.34|1910.84|195
1678746600000|2023-03-13 22:30:00|1911.43|1910.93|1910.97|1910.67|1911.5|1911.01|1910.84|1910.34|246
1678746900000|2023-03-13 22:35:00|1911.07|1910.57|1910.88|1910.58|1911.1|1910.6|1910.55|1910.11|230
1678747200000|2023-03-13 22:40:00|1910.84|1910.54|1910.62|1910.12|1911.08|1910.68|1910.33|1909.93|340
1678747500000|2023-03-13 22:45:00|1910.54|1910.04|1910.77|1910.27|1910.94|1910.57|1910.27|1909.77|287
1678747800000|2023-03-13 22:50:00|1910.78|1910.28|1910.92|1910.42|1910.93|1910.43|1910.58|1910.08|215
1678748100000|2023-03-13 22:55:00|1910.91|1910.41|1910.46|1909.96|1910.95|1910.45|1910.15|1909.76|234
1678748400000|2023-03-13 23:00:00|1910.45|1909.95|1910.65|1910.15|1910.91|1910.48|1910.18|1909.81|351
1678748700000|2023-03-13 23:05:00|1910.66|1910.16|1910.51|1910.01|1910.76|1910.35|1910.2|1909.75|262
1678749000000|2023-03-13 23:10:00|1910.5|1910|1910.75|1910.25|1910.76|1910.36|1910.33|1909.91|228
1678749300000|2023-03-13 23:15:00|1910.73|1910.23|1910.48|1910.18|1910.76|1910.34|1910.28|1909.9|203
1678749600000|2023-03-13 23:20:00|1910.6|1910.1|1910.39|1910.09|1910.88|1910.49|1910.19|1909.82|174
1678749900000|2023-03-13 23:25:00|1910.49|1909.99|1910.95|1910.65|1911.09|1910.66|1910.25|1909.9|332
1678750200000|2023-03-13 23:30:00|1910.94|1910.64|1912.12|1911.82|1912.22|1911.83|1910.9|1910.5|289
1678750500000|2023-03-13 23:35:00|1912.11|1911.81|1911.21|1910.91|1912.3|1911.89|1911.21|1910.83|239
1678750800000|2023-03-13 23:40:00|1911.14|1910.84|1911.36|1910.86|1911.53|1911.13|1910.53|1910.23|474
1678751100000|2023-03-13 23:45:00|1911.33|1910.83|1912.43|1911.93|1912.77|1912.27|1911.32|1910.82|477
1678751400000|2023-03-13 23:50:00|1912.41|1911.91|1912.1|1911.8|1912.41|1911.94|1911.58|1911.23|460
1678751700000|2023-03-13 23:55:00|1912.23|1911.73|1912.46|1911.96|1912.78|1912.28|1911.99|1911.61|371
1678665600000|2023-03-13 00:00:00|1878.05|1877.55|1878.81|1878.51|1879.48|1879.18|1875.42|1875|1315
1678665900000|2023-03-13 00:05:00|1878.79|1878.49|1879.81|1879.51|1880.9|1880.6|1878.79|1878.49|1284
1678666200000|2023-03-13 00:10:00|1879.8|1879.5|1880.16|1879.66|1880.39|1880.04|1879.01|1878.57|1106
1678666500000|2023-03-13 00:15:00|1880.15|1879.65|1880.97|1880.47|1881.02|1880.72|1879.4|1879.05|1145
1678666800000|2023-03-13 00:20:00|1881.17|1880.87|1881.57|1881.07|1882.47|1882.06|1880.46|1880.12|1001
1678667100000|2023-03-13 00:25:00|1881.58|1881.08|1880.2|1879.9|1881.77|1881.47|1879.55|1879.14|1081
1678667400000|2023-03-13 00:30:00|1880.19|1879.89|1878.3|1877.8|1880.32|1879.9|1877.52|1877.11|1004
1678667700000|2023-03-13 00:35:00|1878.31|1877.81|1878.79|1878.29|1879.27|1878.86|1877.94|1877.54|896
1678668000000|2023-03-13 00:40:00|1878.77|1878.27|1877.97|1877.67|1879.25|1878.75|1877.26|1876.86|897
1678668300000|2023-03-13 00:45:00|1877.95|1877.65|1878.11|1877.81|1878.77|1878.38|1877.51|1877.08|769
1678668600000|2023-03-13 00:50:00|1878.12|1877.82|1878.18|1877.88|1878.54|1878.19|1877.28|1876.9|701
1678668900000|2023-03-13 00:55:00|1878.24|1877.94|1877.29|1876.79|1878.5|1878.13|1876.98|1876.57|760
1678669200000|2023-03-13 01:00:00|1877.25|1876.75|1878.5|1878|1878.86|1878.51|1876.41|1876.06|1128
1678669500000|2023-03-13 01:05:00|1878.49|1877.99|1878.47|1878.17|1879.88|1879.55|1877.97|1877.57|955
1678669800000|2023-03-13 01:10:00|1878.41|1878.11|1877.27|1876.77|1878.53|1878.13|1876.69|1876.28|842
1678670100000|2023-03-13 01:15:00|1877.28|1876.78|1877.72|1877.42|1878.59|1878.21|1876.96|1876.66|743
1678670400000|2023-03-13 01:20:00|1877.71|1877.41|1876.55|1876.05|1877.86|1877.45|1876.06|1875.67|723
1678670700000|2023-03-13 01:25:00|1876.56|1876.06|1877.56|1877.06|1877.89|1877.59|1876.29|1875.92|824
1678671000000|2023-03-13 01:30:00|1877.45|1877.15|1876.68|1876.18|1877.58|1877.2|1875.56|1875.14|1023
1678671300000|2023-03-13 01:35:00|1876.76|1876.26|1875.22|1874.92|1877.09|1876.62|1874.93|1874.6|853
1678671600000|2023-03-13 01:40:00|1875.18|1874.88|1876.19|1875.89|1876.65|1876.29|1875.1|1874.71|724
1678671900000|2023-03-13 01:45:00|1876.18|1875.88|1875.43|1875.13|1876.34|1876.02|1875.39|1875|777
1678672200000|2023-03-13 01:50:00|1875.55|1875.05|1873.88|1873.58|1875.73|1875.36|1873.67|1873.29|836
1678672500000|2023-03-13 01:55:00|1873.9|1873.6|1873.36|1872.86|1874.43|1874.06|1872.35|1871.99|873
1678672800000|2023-03-13 02:00:00|1873.35|1872.85|1874.19|1873.89|1874.53|1874.15|1872.69|1872.28|854
1678673100000|2023-03-13 02:05:00|1874.24|1873.94|1875.29|1874.79|1875.53|1875.23|1874.2|1873.78|846
1678673400000|2023-03-13 02:10:00|1875.18|1874.88|1876.01|1875.71|1876.31|1875.95|1874.6|1874.25|822
1678673700000|2023-03-13 02:15:00|1875.98|1875.68|1877.8|1877.3|1878.07|1877.77|1875.47|1875.13|848
1678674000000|2023-03-13 02:20:00|1877.82|1877.32|1878.72|1878.42|1879.02|1878.63|1877.59|1877.22|1001
1678674300000|2023-03-13 02:25:00|1878.71|1878.41|1881.49|1881.19|1882.41|1882.11|1878.69|1878.39|1129
1678674600000|2023-03-13 02:30:00|1881.58|1881.08|1886|1885.7|1886.56|1886.23|1881.54|1881.08|1376
1678674900000|2023-03-13 02:35:00|1886.02|1885.72|1884.48|1883.98|1886.17|1885.8|1884.06|1883.67|1251
1678675200000|2023-03-13 02:40:00|1884.5|1884|1887.07|1886.57|1887.25|1886.76|1884.21|1883.83|1205
1678675500000|2023-03-13 02:45:00|1887.11|1886.61|1885.64|1885.34|1887.11|1886.61|1885.17|1884.76|959
1678675800000|2023-03-13 02:50:00|1885.5|1885.2|1887.22|1886.92|1887.72|1887.35|1885.17|1884.84|1016
1678676100000|2023-03-13 02:55:00|1887.19|1886.89|1887.14|1886.84|1889.16|1888.78|1886.81|1886.49|1199
1678676400000|2023-03-13 03:00:00|1887.13|1886.83|1885.88|1885.58|1887.34|1887.04|1885.65|1885.26|906
1678676700000|2023-03-13 03:05:00|1885.94|1885.64|1886.9|1886.4|1886.93|1886.6|1885.18|1884.81|767
1678677000000|2023-03-13 03:10:00|1886.87|1886.37|1885.27|1884.97|1887.11|1886.74|1885.14|1884.78|885
1678677300000|2023-03-13 03:15:00|1885.28|1884.98|1885.18|1884.88|1885.79|1885.43|1885.1|1884.71|590
1678677600000|2023-03-13 03:20:00|1885.17|1884.87|1883.51|1883.21|1885.34|1884.88|1882.74|1882.44|1037
1678677900000|2023-03-13 03:25:00|1883.55|1883.05|1883.12|1882.62|1883.6|1883.19|1882.69|1882.39|813
1678678200000|2023-03-13 03:30:00|1883.1|1882.6|1883.28|1882.98|1883.49|1883.11|1882.53|1882.22|669
1678678500000|2023-03-13 03:35:00|1883.29|1882.99|1884.48|1883.98|1884.68|1884.3|1883.21|1882.82|724
1678678800000|2023-03-13 03:40:00|1884.34|1884.04|1884.42|1884.12|1884.73|1884.42|1883.93|1883.59|524
1678679100000|2023-03-13 03:45:00|1884.39|1884.09|1883.53|1883.03|1884.71|1884.4|1883.29|1882.99|555
1678679400000|2023-03-13 03:50:00|1883.54|1883.04|1883.44|1882.94|1883.73|1883.42|1882.61|1882.25|586
1678679700000|2023-03-13 03:55:00|1883.47|1882.97|1882.78|1882.48|1883.84|1883.41|1882.69|1882.29|503
1678680000000|2023-03-13 04:00:00|1882.79|1882.49|1883.4|1882.9|1883.78|1883.38|1882.79|1882.46|606
1678680300000|2023-03-13 04:05:00|1883.39|1882.89|1882.94|1882.64|1883.57|1883.17|1882.21|1881.91|486
1678680600000|2023-03-13 04:10:00|1883.04|1882.54|1882.69|1882.39|1883.12|1882.75|1882.49|1882.12|415
1678680900000|2023-03-13 04:15:00|1882.79|1882.29|1882.82|1882.52|1883.57|1883.2|1882.67|1882.29|475
1678681200000|2023-03-13 04:20:00|1882.81|1882.51|1883.21|1882.71|1883.29|1882.88|1882.58|1882.18|418
1678681500000|2023-03-13 04:25:00|1883.09|1882.79|1883.36|1883.06|1883.78|1883.38|1882.95|1882.55|484
1678681800000|2023-03-13 04:30:00|1883.35|1883.05|1882.6|1882.3|1883.47|1883.07|1882.25|1881.9|545
1678682100000|2023-03-13 04:35:00|1882.66|1882.36|1883.35|1883.05|1883.68|1883.32|1882.3|1881.94|379
1678682400000|2023-03-13 04:40:00|1883.34|1883.04|1883.55|1883.25|1883.72|1883.33|1883.23|1882.82|283
1678682700000|2023-03-13 04:45:00|1883.64|1883.14|1883.1|1882.8|1884.01|1883.64|1882.89|1882.55|422
1678683000000|2023-03-13 04:50:00|1883.23|1882.73|1882.64|1882.14|1883.71|1883.31|1882.19|1881.8|475
1678683300000|2023-03-13 04:55:00|1882.67|1882.17|1881.75|1881.45|1882.87|1882.5|1881.65|1881.35|511
1678683600000|2023-03-13 05:00:00|1881.77|1881.47|1881.14|1880.84|1882.13|1881.69|1880.65|1880.28|734
1678683900000|2023-03-13 05:05:00|1881.12|1880.82|1880.69|1880.19|1881.42|1881.03|1880.48|1880.16|570
1678684200000|2023-03-13 05:10:00|1880.53|1880.23|1881.48|1881.18|1881.79|1881.4|1879.98|1879.67|597
1678684500000|2023-03-13 05:15:00|1881.47|1881.17|1881.97|1881.47|1882.12|1881.77|1881.29|1880.9|517
1678684800000|2023-03-13 05:20:00|1881.98|1881.48|1881.08|1880.58|1882.02|1881.68|1880.78|1880.46|472
1678685100000|2023-03-13 05:25:00|1881.07|1880.57|1880.21|1879.91|1881.07|1880.66|1879.64|1879.26|637
1678685400000|2023-03-13 05:30:00|1880.26|1879.96|1881.25|1880.75|1881.43|1880.93|1880.26|1879.96|528
1678685700000|2023-03-13 05:35:00|1881.29|1880.79|1879.55|1879.25|1881.36|1880.9|1879.54|1879.21|607
1678686000000|2023-03-13 05:40:00|1879.54|1879.24|1879.74|1879.44|1879.95|1879.57|1879.19|1878.89|710
1678686300000|2023-03-13 05:45:00|1879.73|1879.43|1879.83|1879.53|1880.45|1880.09|1879.4|1879.1|659
1678686600000|2023-03-13 05:50:00|1879.89|1879.59|1879.13|1878.63|1880.25|1879.91|1878.74|1878.41|576
1678686900000|2023-03-13 05:55:00|1879.16|1878.66|1878.14|1877.84|1879.21|1878.83|1877.24|1876.82|590
1678687200000|2023-03-13 06:00:00|1878.17|1877.87|1880.31|1879.81|1880.37|1880.02|1877.88|1877.48|659
1678687500000|2023-03-13 06:05:00|1880.33|1879.83|1881.12|1880.82|1881.5|1881.1|1879.78|1879.48|800
1678687800000|2023-03-13 06:10:00|1881.24|1880.74|1882.12|1881.62|1882.42|1882.07|1881.06|1880.67|646
1678688100000|2023-03-13 06:15:00|1882.13|1881.63|1880.44|1879.94|1882.67|1882.27|1880.3|1879.94|798
1678688400000|2023-03-13 06:20:00|1880.43|1879.93|1879.83|1879.53|1880.85|1880.43|1879.65|1879.19|657
1678688700000|2023-03-13 06:25:00|1879.81|1879.51|1879.65|1879.15|1879.92|1879.52|1878.9|1878.47|631
1678689000000|2023-03-13 06:30:00|1879.63|1879.13|1878.89|1878.39|1879.71|1879.41|1878.38|1877.98|659
1678689300000|2023-03-13 06:35:00|1878.9|1878.4|1877.53|1877.23|1879.16|1878.74|1877.34|1876.91|544
1678689600000|2023-03-13 06:40:00|1877.57|1877.27|1877.43|1876.93|1878.36|1878.03|1877.17|1876.81|775
1678689900000|2023-03-13 06:45:00|1877.47|1876.97|1876.65|1876.35|1877.47|1877.08|1876.52|1876.18|732
1678690200000|2023-03-13 06:50:00|1876.64|1876.34|1876.45|1876.15|1877.05|1876.65|1875.38|1875.04|800
1678690500000|2023-03-13 06:55:00|1876.48|1876.18|1873.81|1873.31|1876.57|1876.18|1873.59|1873.2|814
1678690800000|2023-03-13 07:00:00|1873.85|1873.35|1872.6|1872.1|1875.33|1875.03|1871.72|1871.35|1021
1678691100000|2023-03-13 07:05:00|1872.59|1872.09|1874.23|1873.93|1874.64|1874.25|1871.82|1871.43|1070
1678691400000|2023-03-13 07:10:00|1874.24|1873.94|1873.53|1873.03|1874.57|1874.19|1872.71|1872.41|1093
1678691700000|2023-03-13 07:15:00|1873.49|1873.19|1874.11|1873.81|1874.68|1874.38|1873.3|1872.99|985
1678692000000|2023-03-13 07:20:00|1874.21|1873.71|1873.99|1873.49|1874.31|1873.95|1873.45|1873.03|974
1678692300000|2023-03-13 07:25:00|1873.93|1873.63|1873.5|1873.2|1874.31|1873.95|1873.03|1872.68|1004
1678692600000|2023-03-13 07:30:00|1873.52|1873.22|1876.32|1875.82|1876.54|1876.21|1873.52|1873.22|1173
1678692900000|2023-03-13 07:35:00|1876.31|1875.81|1877.07|1876.77|1877.45|1877.08|1875.93|1875.55|1079
1678693200000|2023-03-13 07:40:00|1877.12|1876.82|1877.74|1877.44|1878.36|1878.05|1876.78|1876.44|1057
1678693500000|2023-03-13 07:45:00|1877.69|1877.39|1874.82|1874.52|1878.11|1877.7|1874.82|1874.46|1005
1678693800000|2023-03-13 07:50:00|1874.83|1874.53|1875.53|1875.03|1876.03|1875.71|1874.53|1874.17|933
1678694100000|2023-03-13 07:55:00|1875.54|1875.04|1876.46|1876.16|1876.78|1876.43|1875.32|1874.92|849
1678694400000|2023-03-13 08:00:00|1876.47|1876.17|1876.42|1875.92|1876.92|1876.56|1875.7|1875.31|1196
1678694700000|2023-03-13 08:05:00|1876.33|1876.03|1878.16|1877.86|1878.35|1878.05|1876.32|1875.92|938
1678695000000|2023-03-13 08:10:00|1878.15|1877.85|1878.97|1878.47|1879.73|1879.36|1877.7|1877.4|1048
1678695300000|2023-03-13 08:15:00|1878.96|1878.46|1878.92|1878.62|1879.42|1879.04|1878.08|1877.7|1139
1678695600000|2023-03-13 08:20:00|1878.91|1878.61|1879.59|1879.29|1880.8|1880.47|1878.49|1878.15|1186
1678695900000|2023-03-13 08:25:00|1879.58|1879.28|1878.88|1878.58|1880.08|1879.68|1878.15|1877.78|1173
1678696200000|2023-03-13 08:30:00|1878.99|1878.49|1878.57|1878.07|1879.49|1879.19|1878.02|1877.68|1213
1678696500000|2023-03-13 08:35:00|1878.55|1878.05|1880.56|1880.26|1880.67|1880.34|1878.12|1877.76|1148
1678696800000|2023-03-13 08:40:00|1880.6|1880.3|1880.8|1880.5|1881.51|1881.16|1878.78|1878.44|1251
1678697100000|2023-03-13 08:45:00|1880.78|1880.48|1881.84|1881.34|1882|1881.68|1880.52|1880.16|1131
1678697400000|2023-03-13 08:50:00|1881.77|1881.47|1885.62|1885.32|1886.43|1886.05|1881.77|1881.45|1229
1678697700000|2023-03-13 08:55:00|1885.61|1885.31|1885.74|1885.44|1886.32|1885.93|1884.29|1883.99|1147
1678698000000|2023-03-13 09:00:00|1885.85|1885.35|1886.14|1885.84|1886.89|1886.59|1885.15|1884.76|1311
1678698300000|2023-03-13 09:05:00|1886.15|1885.85|1887.01|1886.71|1887.11|1886.81|1885.38|1884.93|1424
1678698600000|2023-03-13 09:10:00|1887|1886.7|1885.14|1884.84|1887.2|1886.78|1885.11|1884.81|1163
1678698900000|2023-03-13 09:15:00|1885.15|1884.85|1886.16|1885.86|1886.4|1886.03|1884.45|1884.11|1251
1678699200000|2023-03-13 09:20:00|1886.15|1885.85|1888.66|1888.36|1888.67|1888.37|1885.34|1884.96|1364
1678699500000|2023-03-13 09:25:00|1888.77|1888.27|1889.66|1889.16|1890.14|1889.64|1888.08|1887.78|1506
1678699800000|2023-03-13 09:30:00|1889.71|1889.21|1890.79|1890.29|1891.56|1891.26|1888.35|1888.05|1599
1678700100000|2023-03-13 09:35:00|1890.81|1890.31|1892.69|1892.39|1893.21|1892.9|1890.26|1889.9|1730
1678700400000|2023-03-13 09:40:00|1892.67|1892.37|1892.66|1892.16|1894.03|1893.73|1891.99|1891.59|1838
1678700700000|2023-03-13 09:45:00|1892.63|1892.13|1890.25|1889.95|1893.79|1893.49|1889.66|1889.36|1666
1678701000000|2023-03-13 09:50:00|1890.27|1889.97|1889.2|1888.9|1890.61|1890.22|1888.77|1888.4|1603
1678701300000|2023-03-13 09:55:00|1889.19|1888.89|1886.17|1885.87|1890.13|1889.83|1885.91|1885.61|1536
1678701600000|2023-03-13 10:00:00|1886.16|1885.86|1885.35|1884.85|1888.67|1888.37|1885.2|1884.85|1651
1678701900000|2023-03-13 10:05:00|1885.34|1884.84|1887.6|1887.3|1887.62|1887.32|1884.89|1884.56|1473
1678702200000|2023-03-13 10:10:00|1887.72|1887.22|1885.67|1885.37|1888.44|1888.11|1885.63|1885.25|1293
1678702500000|2023-03-13 10:15:00|1885.65|1885.35|1885.67|1885.17|1886.14|1885.83|1883.63|1883.28|1339
1678702800000|2023-03-13 10:20:00|1885.56|1885.26|1883.99|1883.69|1886.03|1885.72|1883.15|1882.85|1347
1678703100000|2023-03-13 10:25:00|1884.03|1883.73|1884.24|1883.94|1885.39|1884.98|1883.97|1883.64|1290
1678703400000|2023-03-13 10:30:00|1884.26|1883.96|1883.11|1882.81|1885.1|1884.8|1882.45|1882.09|1359
1678703700000|2023-03-13 10:35:00|1883.03|1882.73|1882.6|1882.3|1883.74|1883.44|1882.14|1881.81|1401
1678704000000|2023-03-13 10:40:00|1882.63|1882.33|1883.9|1883.6|1884.61|1884.27|1882.22|1881.87|1230
1678704300000|2023-03-13 10:45:00|1883.88|1883.58|1882.89|1882.59|1883.89|1883.59|1881.69|1881.39|1255
1678704600000|2023-03-13 10:50:00|1882.9|1882.6|1881.86|1881.56|1882.93|1882.6|1881.62|1881.32|1222
1678704900000|2023-03-13 10:55:00|1881.83|1881.53|1884.56|1884.06|1884.82|1884.39|1881.6|1881.3|1238
1678705200000|2023-03-13 11:00:00|1884.58|1884.08|1881.85|1881.55|1884.59|1884.25|1881.4|1881.06|1374
1678705500000|2023-03-13 11:05:00|1881.81|1881.51|1885.02|1884.72|1886.36|1885.97|1881.13|1880.83|1389
1678705800000|2023-03-13 11:10:00|1885.04|1884.74|1883.71|1883.41|1885.36|1885|1883.33|1883|1292
1678706100000|2023-03-13 11:15:00|1883.7|1883.4|1884.32|1883.82|1884.7|1884.31|1883.03|1882.64|1141
1678706400000|2023-03-13 11:20:00|1884.3|1883.8|1886.35|1886.05|1887.15|1886.85|1883.93|1883.53|1329
1678706700000|2023-03-13 11:25:00|1886.34|1886.04|1887.99|1887.69|1888.19|1887.85|1886.16|1885.77|1195
1678707000000|2023-03-13 11:30:00|1888.03|1887.73|1888.6|1888.3|1890.39|1890.04|1887.51|1887.14|1405
1678707300000|2023-03-13 11:35:00|1888.59|1888.29|1890.86|1890.36|1891.35|1891.04|1888.58|1888.28|1308
1678707600000|2023-03-13 11:40:00|1890.84|1890.34|1890.43|1890.13|1891.03|1890.73|1888.82|1888.5|1234
1678707900000|2023-03-13 11:45:00|1890.42|1890.12|1890.94|1890.64|1892.11|1891.73|1889.87|1889.53|1493
1678708200000|2023-03-13 11:50:00|1890.96|1890.66|1890.83|1890.53|1891.92|1891.62|1890.49|1890.08|1385
1678708500000|2023-03-13 11:55:00|1890.8|1890.5|1889.87|1889.57|1891.36|1891.01|1889.84|1889.54|1388
1678708800000|2023-03-13 12:00:00|1889.91|1889.61|1888.72|1888.42|1890.86|1890.56|1887.5|1887.2|1649
1678709100000|2023-03-13 12:05:00|1888.66|1888.36|1889.36|1889.06|1891.27|1890.97|1888.34|1887.97|1799
1678709400000|2023-03-13 12:10:00|1889.38|1889.08|1890.83|1890.53|1890.98|1890.68|1887.79|1887.48|1753
1678709700000|2023-03-13 12:15:00|1890.8|1890.5|1892.25|1891.95|1892.65|1892.35|1889.2|1888.9|1779
1678710000000|2023-03-13 12:20:00|1892.27|1891.97|1893.75|1893.45|1894.18|1893.88|1890.31|1890.01|1944
1678710300000|2023-03-13 12:25:00|1893.77|1893.47|1898.12|1897.82|1898.38|1898.08|1892.76|1892.46|1875
1678710600000|2023-03-13 12:30:00|1897.95|1897.65|1898.24|1897.94|1900.09|1899.79|1897.03|1896.73|1972
1678710900000|2023-03-13 12:35:00|1898.26|1897.96|1896.02|1895.72|1899.23|1898.93|1895.21|1894.91|1866
1678711200000|2023-03-13 12:40:00|1896.01|1895.71|1896.41|1896.11|1898.78|1898.41|1894.82|1894.52|1763
1678711500000|2023-03-13 12:45:00|1896.39|1896.09|1900.57|1900.27|1901.59|1901.29|1896.39|1896.07|1693
1678711800000|2023-03-13 12:50:00|1900.63|1900.33|1901.3|1901|1903.07|1902.7|1900.06|1899.76|1771
1678712100000|2023-03-13 12:55:00|1901.28|1900.98|1899.63|1899.33|1901.52|1901.22|1898.15|1897.85|1915
1678712400000|2023-03-13 13:00:00|1899.79|1899.49|1894.57|1894.27|1899.88|1899.58|1894.57|1894.27|2032
1678712700000|2023-03-13 13:05:00|1894.48|1894.18|1897.42|1897.12|1898.19|1897.89|1893.78|1893.44|1817
1678713000000|2023-03-13 13:10:00|1897.46|1897.16|1899.74|1899.44|1899.78|1899.48|1896.23|1895.91|1734
1678713300000|2023-03-13 13:15:00|1899.73|1899.43|1902.48|1902.18|1902.65|1902.3|1899.7|1899.4|1577
1678713600000|2023-03-13 13:20:00|1902.5|1902.2|1901.79|1901.49|1902.96|1902.64|1899.77|1899.47|1599
1678713900000|2023-03-13 13:25:00|1901.8|1901.5|1900.43|1900.13|1901.81|1901.51|1899.45|1899.15|1486
1678714200000|2023-03-13 13:30:00|1900.47|1900.17|1901.43|1901.13|1902.18|1901.88|1898.13|1897.72|1839
1678714500000|2023-03-13 13:35:00|1901.42|1901.12|1906.25|1905.95|1906.49|1906.19|1901.33|1901.03|1814
1678714800000|2023-03-13 13:40:00|1906.24|1905.94|1907.89|1907.59|1910.11|1909.7|1906.17|1905.85|1905
1678715100000|2023-03-13 13:45:00|1908.01|1907.71|1904.81|1904.51|1909.19|1908.89|1904.54|1904.15|1827
1678715400000|2023-03-13 13:50:00|1904.87|1904.57|1905.05|1904.75|1906.56|1906.26|1903.12|1902.78|1864
1678715700000|2023-03-13 13:55:00|1904.94|1904.64|1896.94|1896.64|1905.15|1904.85|1896.68|1896.38|1803
1678716000000|2023-03-13 14:00:00|1896.88|1896.58|1900.57|1900.27|1901.11|1900.81|1896.43|1896.13|1859
1678716300000|2023-03-13 14:05:00|1900.56|1900.26|1903.05|1902.75|1903.15|1902.79|1899.14|1898.77|1851
1678716600000|2023-03-13 14:10:00|1903.03|1902.73|1908.12|1907.82|1908.31|1908.01|1903.03|1902.73|1861
1678716900000|2023-03-13 14:15:00|1908.15|1907.85|1907.41|1907.11|1908.2|1907.9|1905.53|1905.23|1876
1678717200000|2023-03-13 14:20:00|1907.39|1907.09|1906.74|1906.44|1908.44|1908.14|1906.5|1906.19|1701
1678717500000|2023-03-13 14:25:00|1906.75|1906.45|1905.61|1905.11|1907.08|1906.78|1904.46|1904.16|1888
1678717800000|2023-03-13 14:30:00|1905.42|1905.12|1907.4|1907.1|1907.71|1907.41|1905.42|1905.12|1770
1678718100000|2023-03-13 14:35:00|1907.39|1907.09|1905.55|1905.25|1907.63|1907.33|1905.28|1904.9|1617
1678718400000|2023-03-13 14:40:00|1905.54|1905.24|1909.88|1909.58|1909.9|1909.6|1905.15|1904.85|1743
1678718700000|2023-03-13 14:45:00|1909.89|1909.59|1912.09|1911.79|1913.13|1912.83|1909.3|1909|1811
1678719000000|2023-03-13 14:50:00|1912.07|1911.77|1911.51|1911.21|1913.05|1912.75|1910.17|1909.87|1765
1678719300000|2023-03-13 14:55:00|1911.49|1911.19|1910.89|1910.59|1912.94|1912.64|1910.64|1910.31|1640
1678719600000|2023-03-13 15:00:00|1910.9|1910.6|1908.9|1908.6|1911.42|1911.07|1907.62|1907.31|1664
1678719900000|2023-03-13 15:05:00|1909.03|1908.73|1909.18|1908.88|1909.93|1909.63|1908.16|1907.79|1658
1678720200000|2023-03-13 15:10:00|1909.13|1908.83|1909.89|1909.59|1910.47|1910.13|1908.56|1908.26|1665
1678720500000|2023-03-13 15:15:00|1909.88|1909.58|1910.49|1910.19|1910.63|1910.31|1907.97|1907.67|1576
1678720800000|2023-03-13 15:20:00|1910.51|1910.21|1911.03|1910.73|1911.74|1911.41|1909.53|1909.23|1582
1678721100000|2023-03-13 15:25:00|1911.04|1910.74|1912.6|1912.3|1913|1912.7|1911.04|1910.7|1370
1678721400000|2023-03-13 15:30:00|1912.58|1912.28|1910.14|1909.84|1913.3|1913|1909.36|1909.06|1569
1678721700000|2023-03-13 15:35:00|1910.12|1909.82|1907|1906.7|1910.21|1909.91|1905.71|1905.41|1820
1678722000000|2023-03-13 15:40:00|1907.02|1906.72|1905.91|1905.41|1907.28|1906.92|1904.83|1904.53|1505
1678722300000|2023-03-13 15:45:00|1905.74|1905.44|1904.31|1904.01|1905.74|1905.44|1904.09|1903.79|1528
1678722600000|2023-03-13 15:50:00|1904.3|1904|1904.58|1904.28|1906.26|1905.96|1903.8|1903.46|1633
1678722900000|2023-03-13 15:55:00|1904.57|1904.27|1905.01|1904.71|1905.4|1905.1|1903.17|1902.87|1837
1678723200000|2023-03-13 16:00:00|1905.11|1904.81|1905.85|1905.55|1905.95|1905.58|1903.56|1903.2|1805
1678723500000|2023-03-13 16:05:00|1905.83|1905.53|1906.57|1906.27|1907.69|1907.39|1905.69|1905.32|1660
1678723800000|2023-03-13 16:10:00|1906.58|1906.28|1904.9|1904.6|1906.81|1906.51|1904.74|1904.44|1488
1678724100000|2023-03-13 16:15:00|1904.81|1904.51|1906.7|1906.4|1907.47|1907.09|1904.3|1903.94|1347
1678724400000|2023-03-13 16:20:00|1906.8|1906.3|1905.14|1904.84|1907.34|1907.02|1904.74|1904.38|1319
1678724700000|2023-03-13 16:25:00|1905.12|1904.82|1905.46|1905.16|1905.72|1905.31|1904.68|1904.38|1346
1678725000000|2023-03-13 16:30:00|1905.45|1905.15|1905.84|1905.54|1907.12|1906.82|1905.25|1904.94|1437
1678725300000|2023-03-13 16:35:00|1905.75|1905.45|1905.79|1905.49|1906.46|1906.16|1905.17|1904.87|1260
1678725600000|2023-03-13 16:40:00|1905.8|1905.5|1904.94|1904.64|1906.41|1906.05|1904.86|1904.53|1195
1678725900000|2023-03-13 16:45:00|1905.05|1904.75|1906.35|1906.05|1906.51|1906.2|1904.85|1904.55|1372
1678726200000|2023-03-13 16:50:00|1906.29|1905.99|1907.3|1907|1907.66|1907.32|1906.17|1905.74|1326
1678726500000|2023-03-13 16:55:00|1907.32|1907.02|1909.35|1909.05|1909.94|1909.64|1907.32|1906.94|1312
1678726800000|2023-03-13 17:00:00|1909.37|1909.07|1910|1909.5|1910.71|1910.41|1908.77|1908.37|1327
1678727100000|2023-03-13 17:05:00|1909.92|1909.62|1910.94|1910.64|1911.76|1911.42|1909.63|1909.3|1436
1678727400000|2023-03-13 17:10:00|1910.93|1910.63|1911.75|1911.45|1912.22|1911.92|1910.49|1910.19|1246
1678727700000|2023-03-13 17:15:00|1911.73|1911.43|1912.62|1912.32|1912.68|1912.38|1911.71|1911.37|1249
1678728000000|2023-03-13 17:20:00|1912.63|1912.33|1911.72|1911.42|1912.67|1912.37|1911.58|1911.22|1157
1678728300000|2023-03-13 17:25:00|1911.62|1911.32|1911.56|1911.26|1912.08|1911.72|1910.62|1910.27|1200
1678728600000|2023-03-13 17:30:00|1911.54|1911.24|1912.25|1911.95|1912.65|1912.26|1911|1910.66|1028
1678728900000|2023-03-13 17:35:00|1912.34|1912.04|1911.46|1911.16|1912.72|1912.32|1911.43|1911.08|1082
1678729200000|2023-03-13 17:40:00|1911.47|1911.17|1911.92|1911.62|1912.71|1912.33|1911.34|1910.96|897
1678729500000|2023-03-13 17:45:00|1911.91|1911.61|1911.87|1911.57|1912.12|1911.79|1911.52|1911.13|927
1678729800000|2023-03-13 17:50:00|1911.86|1911.56|1910.1|1909.8|1911.87|1911.57|1909.83|1909.45|1025
1678730100000|2023-03-13 17:55:00|1910.13|1909.83|1909.95|1909.65|1911.14|1910.78|1909.72|1909.34|1051
1678730400000|2023-03-13 18:00:00|1909.99|1909.69|1911.15|1910.65|1911.15|1910.75|1909.68|1909.36|1003
1678730700000|2023-03-13 18:05:00|1911.05|1910.75|1909.76|1909.46|1911.08|1910.76|1909.65|1909.3|1019
1678731000000|2023-03-13 18:10:00|1909.77|1909.47|1908.8|1908.5|1910.16|1909.78|1908.23|1907.93|1022
1678731300000|2023-03-13 18:15:00|1908.81|1908.51|1909.5|1909|1909.81|1909.43|1908.73|1908.33|1080
1678731600000|2023-03-13 18:20:00|1909.49|1908.99|1911.54|1911.24|1911.75|1911.34|1909.17|1908.87|1016
1678731900000|2023-03-13 18:25:00|1911.49|1911.19|1911.29|1910.99|1911.94|1911.56|1911.08|1910.78|1082
1678732200000|2023-03-13 18:30:00|1911.27|1910.97|1912.41|1912.11|1912.7|1912.4|1910.97|1910.63|896
1678732500000|2023-03-13 18:35:00|1912.4|1912.1|1912.2|1911.9|1912.81|1912.51|1911.66|1911.36|1015
1678732800000|2023-03-13 18:40:00|1912.25|1911.95|1911.71|1911.41|1913.5|1913.08|1911.23|1910.85|1208
1678733100000|2023-03-13 18:45:00|1911.74|1911.44|1910.42|1910.12|1911.75|1911.45|1909.29|1908.97|1178
1678733400000|2023-03-13 18:50:00|1910.45|1910.15|1912.06|1911.76|1912.07|1911.77|1910.2|1909.84|999
1678733700000|2023-03-13 18:55:00|1912.16|1911.66|1911.81|1911.51|1912.27|1911.93|1910.42|1910.05|1173
1678734000000|2023-03-13 19:00:00|1911.84|1911.54|1910.29|1909.99|1911.92|1911.6|1909.73|1909.43|1304
1678734300000|2023-03-13 19:05:00|1910.3|1910|1909.58|1909.28|1910.75|1910.37|1909.34|1909.04|1213
1678734600000|2023-03-13 19:10:00|1909.7|1909.2|1909.63|1909.33|1910.14|1909.79|1908.56|1908.21|1364
1678734900000|2023-03-13 19:15:00|1909.64|1909.34|1908.82|1908.52|1909.79|1909.49|1908.18|1907.8|1138
1678735200000|2023-03-13 19:20:00|1908.83|1908.53|1910.28|1909.98|1910.82|1910.5|1908.7|1908.39|1081
1678735500000|2023-03-13 19:25:00|1910.39|1909.89|1912.59|1912.29|1913.06|1912.65|1910.29|1909.89|1295
1678735800000|2023-03-13 19:30:00|1912.6|1912.3|1913.32|1913.02|1913.9|1913.53|1912.48|1912.18|1234
1678736100000|2023-03-13 19:35:00|1913.31|1913.01|1913.7|1913.4|1913.78|1913.43|1912.87|1912.57|1060
1678736400000|2023-03-13 19:40:00|1913.71|1913.41|1914.7|1914.4|1914.93|1914.54|1913.5|1913.16|1071
1678736700000|2023-03-13 19:45:00|1914.69|1914.39|1913.89|1913.59|1914.69|1914.39|1913.04|1912.63|1163
1678737000000|2023-03-13 19:50:00|1913.9|1913.6|1913.83|1913.53|1914.44|1914.07|1913.26|1912.96|993
1678737300000|2023-03-13 19:55:00|1913.93|1913.63|1913.54|1913.24|1914.24|1913.86|1913.16|1912.81|865
1678737600000|2023-03-13 20:00:00|1913.56|1913.26|1913.85|1913.35|1914.37|1913.95|1913.49|1913.15|664
1678737900000|2023-03-13 20:05:00|1913.88|1913.38|1913.12|1912.62|1914.03|1913.68|1912.95|1912.47|549
1678738200000|2023-03-13 20:10:00|1913.01|1912.71|1912.28|1911.98|1913.3|1912.9|1912.21|1911.87|563
1678738500000|2023-03-13 20:15:00|1912.29|1911.99|1912.61|1912.11|1913.34|1913.02|1912.29|1911.91|576
1678738800000|2023-03-13 20:20:00|1912.54|1912.24|1912.25|1911.95|1912.76|1912.37|1912.15|1911.76|341
1678739100000|2023-03-13 20:25:00|1912.4|1911.9|1912.51|1912.01|1912.76|1912.37|1911.94|1911.53|415
1678739400000|2023-03-13 20:30:00|1912.5|1912|1913.24|1912.74|1913.3|1912.88|1912.44|1911.94|276
1678739700000|2023-03-13 20:35:00|1913.21|1912.71|1913.21|1912.71|1913.43|1913.03|1912.83|1912.43|350
1678740000000|2023-03-13 20:40:00|1913.26|1912.76|1913.88|1913.38|1913.97|1913.47|1913.03|1912.61|300
1678740300000|2023-03-13 20:45:00|1913.89|1913.39|1914.05|1913.55|1914.15|1913.65|1913.67|1913.17|275
1678740600000|2023-03-13 20:50:00|1914.09|1913.59|1914.24|1913.74|1914.44|1913.94|1914.04|1913.54|325
1678740900000|2023-03-13 20:55:00|1914.28|1913.78|1913.8|1913.3|1914.51|1914.01|1913.58|1913.08|405
1678744800000|2023-03-13 22:00:00|1914.1|1913.6|1912.65|1912.15|1914.28|1913.78|1911.93|1911.43|209
1678745100000|2023-03-13 22:05:00|1912.4|1911.9|1912.39|1911.89|1912.76|1912.46|1911.63|1911.25|367
1678745400000|2023-03-13 22:10:00|1912.41|1911.91|1911.64|1911.14|1913.04|1912.61|1911.58|1911.08|304
1678745700000|2023-03-13 22:15:00|1911.63|1911.13|1911.29|1910.79|1912.03|1911.53|1910.82|1910.32|276
1678746000000|2023-03-13 22:20:00|1911.25|1910.75|1912.02|1911.52|1912.05|1911.55|1910.92|1910.42|293
1678746300000|2023-03-13 22:25:00|1911.99|1911.49|1911.39|1910.89|1912.1|1911.6|1911.34|1910.84|195
1678746600000|2023-03-13 22:30:00|1911.43|1910.93|1910.97|1910.67|1911.5|1911.01|1910.84|1910.34|246
1678746900000|2023-03-13 22:35:00|1911.07|1910.57|1910.88|1910.58|1911.1|1910.6|1910.55|1910.11|230
1678747200000|2023-03-13 22:40:00|1910.84|1910.54|1910.62|1910.12|1911.08|1910.68|1910.33|1909.93|340
1678747500000|2023-03-13 22:45:00|1910.54|1910.04|1910.77|1910.27|1910.94|1910.57|1910.27|1909.77|287
1678747800000|2023-03-13 22:50:00|1910.78|1910.28|1910.92|1910.42|1910.93|1910.43|1910.58|1910.08|215
1678748100000|2023-03-13 22:55:00|1910.91|1910.41|1910.46|1909.96|1910.95|1910.45|1910.15|1909.76|234
1678748400000|2023-03-13 23:00:00|1910.45|1909.95|1910.65|1910.15|1910.91|1910.48|1910.18|1909.81|351
1678748700000|2023-03-13 23:05:00|1910.66|1910.16|1910.51|1910.01|1910.76|1910.35|1910.2|1909.75|262
1678749000000|2023-03-13 23:10:00|1910.5|1910|1910.75|1910.25|1910.76|1910.36|1910.33|1909.91|228
1678749300000|2023-03-13 23:15:00|1910.73|1910.23|1910.48|1910.18|1910.76|1910.34|1910.28|1909.9|203
1678749600000|2023-03-13 23:20:00|1910.6|1910.1|1910.39|1910.09|1910.88|1910.49|1910.19|1909.82|174
1678749900000|2023-03-13 23:25:00|1910.49|1909.99|1910.95|1910.65|1911.09|1910.66|1910.25|1909.9|332
1678750200000|2023-03-13 23:30:00|1910.94|1910.64|1912.12|1911.82|1912.22|1911.83|1910.9|1910.5|289
1678750500000|2023-03-13 23:35:00|1912.11|1911.81|1911.21|1910.91|1912.3|1911.89|1911.21|1910.83|239
1678750800000|2023-03-13 23:40:00|1911.14|1910.84|1911.36|1910.86|1911.53|1911.13|1910.53|1910.23|474
1678751100000|2023-03-13 23:45:00|1911.33|1910.83|1912.43|1911.93|1912.77|1912.27|1911.32|1910.82|477
1678751400000|2023-03-13 23:50:00|1912.41|1911.91|1912.1|1911.8|1912.41|1911.94|1911.58|1911.23|460
1678751700000|2023-03-13 23:55:00|1912.23|1911.73|1912.46|1911.96|1912.78|1912.28|1911.99|1911.61|371
1678752000000|2023-03-14 00:00:00|1912.4|1911.9|1911.39|1910.89|1912.55|1912.15|1910.86|1910.41|673
1678752300000|2023-03-14 00:05:00|1911.37|1910.87|1910.98|1910.48|1911.44|1910.94|1910.4|1910.09|611
1678752600000|2023-03-14 00:10:00|1910.99|1910.49|1910.99|1910.49|1911.6|1911.24|1910.7|1910.28|587
1678752900000|2023-03-14 00:15:00|1910.88|1910.58|1911.06|1910.76|1911.71|1911.21|1910.71|1910.34|727
1678753200000|2023-03-14 00:20:00|1911.05|1910.75|1911.58|1911.08|1911.58|1911.22|1910.68|1910.33|537
1678753500000|2023-03-14 00:25:00|1911.48|1911.18|1911.64|1911.14|1912.21|1911.82|1911.11|1910.72|518
1678753800000|2023-03-14 00:30:00|1911.53|1911.23|1911.82|1911.52|1912.47|1912.17|1911.53|1911.16|575
1678754100000|2023-03-14 00:35:00|1911.83|1911.53|1911.56|1911.06|1912.02|1911.6|1911.1|1910.79|580
1678754400000|2023-03-14 00:40:00|1911.59|1911.09|1912.11|1911.81|1912.27|1911.94|1911.13|1910.76|543
1678754700000|2023-03-14 00:45:00|1912.14|1911.84|1913.86|1913.56|1914.06|1913.69|1912.05|1911.71|676
1678755000000|2023-03-14 00:50:00|1913.79|1913.49|1913.82|1913.52|1914.45|1913.97|1913.56|1913.18|691
1678755300000|2023-03-14 00:55:00|1913.74|1913.44|1912.64|1912.34|1913.96|1913.49|1912.33|1911.93|657
1678755600000|2023-03-14 01:00:00|1912.63|1912.33|1910.49|1910.19|1913.09|1912.74|1910.48|1910.09|995
1678755900000|2023-03-14 01:05:00|1910.51|1910.21|1910.27|1909.97|1911.3|1910.88|1910.07|1909.67|764
1678756200000|2023-03-14 01:10:00|1910.25|1909.95|1910.3|1910|1911.59|1911.29|1909.55|1909.17|889
1678756500000|2023-03-14 01:15:00|1910.29|1909.99|1910.97|1910.67|1911.08|1910.69|1910.29|1909.91|665
1678756800000|2023-03-14 01:20:00|1910.98|1910.68|1910.77|1910.27|1911.78|1911.44|1910.59|1910.19|799
1678757100000|2023-03-14 01:25:00|1910.67|1910.37|1909.9|1909.6|1910.94|1910.55|1909.82|1909.43|788
1678757400000|2023-03-14 01:30:00|1909.89|1909.59|1910.13|1909.83|1910.82|1910.32|1909.24|1908.94|853
1678757700000|2023-03-14 01:35:00|1910.08|1909.78|1906.84|1906.54|1910.27|1909.9|1906.73|1906.23|1125
1678758000000|2023-03-14 01:40:00|1906.87|1906.57|1905.8|1905.5|1907.33|1906.93|1905.54|1905.16|920
1678758300000|2023-03-14 01:45:00|1905.81|1905.51|1906.76|1906.46|1907.67|1907.2|1905.81|1905.46|835
1678758600000|2023-03-14 01:50:00|1906.74|1906.44|1906.16|1905.86|1906.9|1906.48|1905.84|1905.48|700
1678758900000|2023-03-14 01:55:00|1906.17|1905.87|1906.38|1906.08|1906.38|1906.08|1905.7|1905.28|660
1678759200000|2023-03-14 02:00:00|1906.35|1906.05|1907.46|1906.96|1907.6|1907.23|1906.25|1905.84|813
1678759500000|2023-03-14 02:05:00|1907.31|1907.01|1906.99|1906.69|1908.23|1907.91|1906.92|1906.47|780
1678759800000|2023-03-14 02:10:00|1906.96|1906.66|1907.47|1906.97|1908.01|1907.64|1906.75|1906.34|695
1678760100000|2023-03-14 02:15:00|1907.39|1907.09|1906.21|1905.71|1907.61|1907.22|1905.72|1905.42|542
1678760400000|2023-03-14 02:20:00|1906.19|1905.69|1906.07|1905.77|1906.79|1906.33|1905.78|1905.36|611
1678760700000|2023-03-14 02:25:00|1906.06|1905.76|1905.34|1905.04|1906.17|1905.76|1905|1904.63|704
1678761000000|2023-03-14 02:30:00|1905.41|1905.11|1905.2|1904.9|1906|1905.67|1904.83|1904.43|766
1678761300000|2023-03-14 02:35:00|1905.22|1904.92|1904.32|1904.02|1905.57|1905.17|1904.31|1903.89|596
1678761600000|2023-03-14 02:40:00|1904.28|1903.98|1905.77|1905.27|1905.8|1905.33|1904.27|1903.95|686
1678761900000|2023-03-14 02:45:00|1905.79|1905.29|1905.28|1904.98|1905.93|1905.53|1904.81|1904.43|669
1678762200000|2023-03-14 02:50:00|1905.39|1904.89|1904.98|1904.68|1905.51|1905.13|1904.75|1904.36|436
1678762500000|2023-03-14 02:55:00|1904.99|1904.69|1904.63|1904.33|1905.69|1905.39|1904.36|1903.97|485
1678762800000|2023-03-14 03:00:00|1904.68|1904.38|1905.22|1904.72|1905.22|1904.83|1904.17|1903.78|611
1678763100000|2023-03-14 03:05:00|1905.12|1904.82|1905.79|1905.49|1905.82|1905.52|1904.93|1904.56|537
1678763400000|2023-03-14 03:10:00|1905.76|1905.46|1906.36|1906.06|1907|1906.59|1905.64|1905.3|564
1678763700000|2023-03-14 03:15:00|1906.37|1906.07|1906.91|1906.61|1906.95|1906.61|1906.26|1905.86|489
1678764000000|2023-03-14 03:20:00|1906.9|1906.6|1906.35|1906.05|1907.2|1906.9|1906.33|1905.91|407
1678764300000|2023-03-14 03:25:00|1906.38|1906.08|1904.99|1904.69|1906.53|1906.08|1904.92|1904.56|473
1678764600000|2023-03-14 03:30:00|1905.01|1904.71|1904.48|1903.98|1905.66|1905.29|1903.8|1903.4|528
1678764900000|2023-03-14 03:35:00|1904.49|1903.99|1904.31|1904.01|1904.84|1904.46|1903.95|1903.62|483
1678765200000|2023-03-14 03:40:00|1904.33|1904.03|1904.02|1903.72|1905.13|1904.73|1903.97|1903.59|470
1678765500000|2023-03-14 03:45:00|1904|1903.7|1904.24|1903.94|1904.59|1904.17|1903.27|1902.92|509
1678765800000|2023-03-14 03:50:00|1904.27|1903.97|1903.99|1903.69|1904.59|1904.25|1903.77|1903.37|437
1678766100000|2023-03-14 03:55:00|1903.98|1903.68|1903.19|1902.89|1904.11|1903.7|1902.76|1902.43|544
1678766400000|2023-03-14 04:00:00|1903.16|1902.86|1903.78|1903.28|1904.06|1903.66|1903.13|1902.77|544
1678766700000|2023-03-14 04:05:00|1903.76|1903.26|1903.7|1903.2|1904.17|1903.79|1903.41|1903.01|415
1678767000000|2023-03-14 04:10:00|1903.66|1903.16|1903.44|1903.14|1903.74|1903.33|1903.16|1902.79|349
1678767300000|2023-03-14 04:15:00|1903.42|1903.12|1903.29|1902.79|1903.58|1903.18|1903.08|1902.7|330
1678767600000|2023-03-14 04:20:00|1903.28|1902.78|1903.2|1902.7|1903.49|1903.11|1902.88|1902.49|388
1678767900000|2023-03-14 04:25:00|1903.22|1902.72|1903.02|1902.52|1903.34|1903.01|1902.74|1902.34|425
1678768200000|2023-03-14 04:30:00|1902.91|1902.61|1902.62|1902.32|1903.02|1902.63|1902.37|1901.98|457
1678768500000|2023-03-14 04:35:00|1902.71|1902.41|1902.98|1902.68|1903.45|1903.09|1902.48|1902.09|399
1678768800000|2023-03-14 04:40:00|1903.08|1902.58|1902.84|1902.34|1903.14|1902.75|1902.26|1901.89|471
1678769100000|2023-03-14 04:45:00|1902.83|1902.33|1902.06|1901.76|1902.83|1902.42|1901.95|1901.49|447
1678769400000|2023-03-14 04:50:00|1902.12|1901.82|1902.74|1902.24|1902.78|1902.38|1901.84|1901.43|482
1678769700000|2023-03-14 04:55:00|1902.73|1902.23|1904.49|1903.99|1904.63|1904.23|1902.73|1902.23|512
1678770000000|2023-03-14 05:00:00|1904.47|1903.97|1903.87|1903.57|1904.55|1904.15|1903.83|1903.47|574
1678770300000|2023-03-14 05:05:00|1903.86|1903.56|1903.42|1903.12|1903.97|1903.57|1902.87|1902.56|537
1678770600000|2023-03-14 05:10:00|1903.47|1903.17|1903.21|1902.91|1903.65|1903.29|1902.68|1902.35|605
1678770900000|2023-03-14 05:15:00|1903.2|1902.9|1903.66|1903.16|1904.13|1903.81|1902.74|1902.43|426
1678771200000|2023-03-14 05:20:00|1903.68|1903.18|1901.94|1901.64|1903.78|1903.38|1901.83|1901.47|509
1678771500000|2023-03-14 05:25:00|1901.99|1901.69|1901.83|1901.53|1902.99|1902.6|1901.69|1901.32|577
1678771800000|2023-03-14 05:30:00|1901.82|1901.52|1902.62|1902.32|1902.75|1902.39|1901.82|1901.52|651
1678772100000|2023-03-14 05:35:00|1902.59|1902.29|1903|1902.5|1903.42|1903.03|1902.41|1902.01|558
1678772400000|2023-03-14 05:40:00|1902.99|1902.49|1903.51|1903.21|1903.72|1903.33|1902.49|1902.07|573
1678772700000|2023-03-14 05:45:00|1903.5|1903.2|1903.57|1903.27|1904.02|1903.62|1903.31|1902.96|574
1678773000000|2023-03-14 05:50:00|1903.67|1903.17|1903.77|1903.47|1904.36|1904.01|1903.39|1902.98|447
1678773300000|2023-03-14 05:55:00|1903.8|1903.5|1904.3|1904|1904.74|1904.39|1903.76|1903.42|488
1678773600000|2023-03-14 06:00:00|1904.24|1903.94|1904.27|1903.97|1904.77|1904.44|1904.01|1903.64|659
1678773900000|2023-03-14 06:05:00|1904.24|1903.94|1907.1|1906.8|1907.23|1906.81|1904.18|1903.8|801
1678774200000|2023-03-14 06:10:00|1907.16|1906.66|1911.23|1910.73|1911.41|1910.91|1907.07|1906.66|1445
1678774500000|2023-03-14 06:15:00|1911.27|1910.77|1911.62|1911.32|1913.85|1913.45|1910.95|1910.63|1472
1678774800000|2023-03-14 06:20:00|1911.67|1911.37|1909.52|1909.22|1911.86|1911.5|1906.55|1906.21|1481
1678775100000|2023-03-14 06:25:00|1909.51|1909.21|1908.4|1908.1|1910.01|1909.61|1907.77|1907.38|997
1678775400000|2023-03-14 06:30:00|1908.33|1908.03|1908.96|1908.46|1909.33|1908.83|1906.75|1906.35|912
1678775700000|2023-03-14 06:35:00|1908.95|1908.45|1909.3|1909|1909.51|1909.07|1908.27|1907.77|842
1678776000000|2023-03-14 06:40:00|1909.4|1908.9|1908.61|1908.11|1909.42|1908.97|1907.33|1906.93|924
1678776300000|2023-03-14 06:45:00|1908.59|1908.09|1909.29|1908.99|1909.41|1909.07|1907.43|1907.13|818
1678776600000|2023-03-14 06:50:00|1909.39|1908.89|1909.56|1909.26|1909.68|1909.35|1908.7|1908.31|725
1678776900000|2023-03-14 06:55:00|1909.66|1909.16|1909.95|1909.45|1910.18|1909.79|1908.9|1908.54|706
1678777200000|2023-03-14 07:00:00|1909.94|1909.44|1911.69|1911.19|1912.51|1912.21|1909.94|1909.44|1165
1678777500000|2023-03-14 07:05:00|1911.64|1911.14|1909.81|1909.51|1911.76|1911.46|1909.01|1908.56|1077
1678777800000|2023-03-14 07:10:00|1909.87|1909.57|1911.29|1910.99|1912.34|1912.03|1909.8|1909.42|1209
1678778100000|2023-03-14 07:15:00|1911.26|1910.96|1910.95|1910.45|1911.4|1911.02|1909.79|1909.38|1237
1678778400000|2023-03-14 07:20:00|1910.96|1910.46|1912.01|1911.71|1912.63|1912.24|1910.43|1910.08|1115
1678778700000|2023-03-14 07:25:00|1912.13|1911.63|1912.35|1912.05|1912.45|1912.06|1910.69|1910.23|1251
1678779000000|2023-03-14 07:30:00|1912.3|1912|1911.45|1910.95|1913.37|1913.01|1911.16|1910.8|1203
1678779300000|2023-03-14 07:35:00|1911.43|1910.93|1912.47|1911.97|1913.24|1912.85|1911.15|1910.75|1112
1678779600000|2023-03-14 07:40:00|1912.5|1912|1911.11|1910.81|1912.62|1912.25|1910.56|1910.06|1190
1678779900000|2023-03-14 07:45:00|1911.07|1910.77|1912|1911.7|1913.12|1912.73|1910.81|1910.41|1082
1678780200000|2023-03-14 07:50:00|1912.03|1911.73|1912.5|1912.2|1913.31|1912.98|1912|1911.67|990
1678780500000|2023-03-14 07:55:00|1912.49|1912.19|1912.85|1912.55|1912.94|1912.55|1911.84|1911.43|873
1678780800000|2023-03-14 08:00:00|1912.84|1912.54|1911.91|1911.41|1913.62|1913.24|1911.55|1911.22|1318
1678781100000|2023-03-14 08:05:00|1911.92|1911.42|1909.34|1909.04|1912.24|1911.86|1909.15|1908.84|1372
1678781400000|2023-03-14 08:10:00|1909.11|1908.81|1908.77|1908.47|1909.94|1909.46|1908.46|1908.05|1338
1678781700000|2023-03-14 08:15:00|1908.76|1908.46|1908.06|1907.56|1909.82|1909.52|1907.47|1907.12|1291
1678782000000|2023-03-14 08:20:00|1908.04|1907.54|1908.56|1908.26|1909.96|1909.57|1907.38|1907|1193
1678782300000|2023-03-14 08:25:00|1908.55|1908.25|1908.65|1908.15|1909.51|1909.11|1908.13|1907.82|1060
1678782600000|2023-03-14 08:30:00|1908.62|1908.12|1906.1|1905.8|1908.62|1908.17|1905.59|1905.18|1136
1678782900000|2023-03-14 08:35:00|1906.11|1905.81|1903.66|1903.36|1906.68|1906.29|1902.75|1902.45|1410
1678783200000|2023-03-14 08:40:00|1903.71|1903.41|1902.96|1902.46|1904.73|1904.35|1902.42|1902.07|1479
1678783500000|2023-03-14 08:45:00|1902.95|1902.45|1903|1902.7|1903.35|1903.05|1900.95|1900.65|1489
1678783800000|2023-03-14 08:50:00|1903.11|1902.61|1903.5|1903.2|1904.16|1903.78|1902.85|1902.52|1212
1678784100000|2023-03-14 08:55:00|1903.57|1903.07|1904.68|1904.18|1904.79|1904.42|1903.12|1902.73|1167
1678784400000|2023-03-14 09:00:00|1904.69|1904.19|1904.09|1903.79|1905|1904.68|1903.75|1903.45|1156
1678784700000|2023-03-14 09:05:00|1904.08|1903.78|1903.34|1903.04|1904.95|1904.54|1902.87|1902.57|1161
1678785000000|2023-03-14 09:10:00|1903.33|1903.03|1902.82|1902.52|1903.84|1903.54|1901.96|1901.66|1061
1678785300000|2023-03-14 09:15:00|1902.84|1902.54|1902.96|1902.66|1903.75|1903.39|1902.27|1901.97|1081
1678785600000|2023-03-14 09:20:00|1902.89|1902.59|1904.09|1903.79|1904.39|1903.99|1902.5|1902.2|1192
1678785900000|2023-03-14 09:25:00|1904.15|1903.65|1903.66|1903.16|1905.27|1904.87|1903.5|1903.13|1108
1678786200000|2023-03-14 09:30:00|1903.5|1903.2|1903.43|1903.13|1903.95|1903.55|1902.69|1902.39|1122
1678786500000|2023-03-14 09:35:00|1903.5|1903|1902.21|1901.91|1903.71|1903.36|1901.54|1901.24|1224
1678786800000|2023-03-14 09:40:00|1902.23|1901.93|1901.69|1901.39|1902.78|1902.48|1901.18|1900.83|1147
1678787100000|2023-03-14 09:45:00|1901.65|1901.35|1901.45|1901.15|1902.73|1902.43|1900.99|1900.69|1157
1678787400000|2023-03-14 09:50:00|1901.35|1901.05|1902.36|1902.06|1903|1902.6|1901.08|1900.73|1027
1678787700000|2023-03-14 09:55:00|1902.27|1901.97|1901.42|1901.12|1902.46|1902.07|1901.42|1901.11|916
1678788000000|2023-03-14 10:00:00|1901.44|1901.14|1903.19|1902.89|1903.39|1902.99|1901.16|1900.78|938
1678788300000|2023-03-14 10:05:00|1903.16|1902.86|1902.6|1902.1|1903.5|1903.08|1902.47|1902.07|776
1678788600000|2023-03-14 10:10:00|1902.48|1902.18|1902.09|1901.79|1902.87|1902.5|1901.63|1901.33|830
1678788900000|2023-03-14 10:15:00|1902.18|1901.68|1903.71|1903.41|1903.89|1903.53|1901.99|1901.63|752
1678789200000|2023-03-14 10:20:00|1903.74|1903.44|1904.34|1904.04|1904.85|1904.52|1903.66|1903.36|741
1678789500000|2023-03-14 10:25:00|1904.35|1904.05|1902.85|1902.55|1904.75|1904.34|1902.54|1902.24|853
1678789800000|2023-03-14 10:30:00|1902.89|1902.59|1902.2|1901.9|1902.99|1902.62|1901.76|1901.37|782
1678790100000|2023-03-14 10:35:00|1902.21|1901.91|1901.54|1901.24|1902.31|1901.98|1901.52|1901.19|618
1678790400000|2023-03-14 10:40:00|1901.52|1901.22|1902.17|1901.67|1902.18|1901.77|1901.09|1900.68|832
1678790700000|2023-03-14 10:45:00|1902.06|1901.76|1902.74|1902.44|1903.36|1903.02|1901.7|1901.3|861
1678791000000|2023-03-14 10:50:00|1902.72|1902.42|1903.44|1902.94|1903.53|1903.17|1902.11|1901.76|896
1678791300000|2023-03-14 10:55:00|1903.43|1902.93|1903.96|1903.66|1904.19|1903.79|1902.92|1902.52|760
1678791600000|2023-03-14 11:00:00|1903.95|1903.65|1903.42|1903.12|1904.54|1904.18|1903.31|1902.97|834
1678791900000|2023-03-14 11:05:00|1903.4|1903.1|1904.01|1903.71|1904.4|1904.07|1902.92|1902.51|666
1678792200000|2023-03-14 11:10:00|1904.02|1903.72|1903.24|1902.94|1904.36|1904.02|1903.05|1902.7|656
1678792500000|2023-03-14 11:15:00|1903.35|1902.85|1904.09|1903.79|1904.63|1904.28|1903.06|1902.74|645
1678792800000|2023-03-14 11:20:00|1904.1|1903.8|1904.33|1904.03|1904.55|1904.19|1903.16|1902.82|763
1678793100000|2023-03-14 11:25:00|1904.27|1903.97|1904.42|1904.12|1904.74|1904.44|1903.98|1903.64|660
1678793400000|2023-03-14 11:30:00|1904.43|1904.13|1903.38|1903.08|1904.74|1904.34|1903.37|1903.07|663
1678793700000|2023-03-14 11:35:00|1903.37|1903.07|1903.94|1903.64|1904.64|1904.34|1903.28|1902.98|781
1678794000000|2023-03-14 11:40:00|1903.96|1903.66|1904.49|1904.19|1904.94|1904.64|1903.71|1903.41|708
1678794300000|2023-03-14 11:45:00|1904.48|1904.18|1904.41|1904.11|1904.83|1904.42|1903.88|1903.49|729
1678794600000|2023-03-14 11:50:00|1904.51|1904.01|1904.47|1904.17|1905|1904.68|1904.18|1903.8|808
1678794900000|2023-03-14 11:55:00|1904.51|1904.21|1904.4|1904.1|1904.85|1904.49|1904.12|1903.74|727
1678795200000|2023-03-14 12:00:00|1904.41|1904.11|1906.67|1906.37|1906.88|1906.51|1904.26|1903.96|1241
1678795500000|2023-03-14 12:05:00|1906.74|1906.44|1907.48|1907.18|1907.56|1907.26|1905.7|1905.4|1340
1678795800000|2023-03-14 12:10:00|1907.54|1907.24|1907.41|1907.11|1908.14|1907.75|1906.33|1905.94|1289
1678796100000|2023-03-14 12:15:00|1907.43|1907.13|1907.14|1906.84|1907.9|1907.57|1906.39|1906.09|1258
1678796400000|2023-03-14 12:20:00|1907.1|1906.8|1907.4|1907.1|1908.23|1907.84|1906.62|1906.32|1371
1678796700000|2023-03-14 12:25:00|1907.41|1907.11|1906.75|1906.25|1908.13|1907.78|1906.55|1905.75|964
1678797000000|2023-03-14 12:30:00|1906.73|1906.23|1906.41|1905.91|1912.3|1911.86|1899.52|1898.16|1270
1678797300000|2023-03-14 12:35:00|1906.37|1905.87|1906.68|1906.18|1909.51|1909.01|1902.98|1902.48|1264
1678797600000|2023-03-14 12:40:00|1906.63|1906.13|1910.26|1909.76|1911.14|1910.67|1904.99|1904.49|1239
1678797900000|2023-03-14 12:45:00|1910.15|1909.65|1909.36|1909.06|1910.93|1910.47|1907.83|1907.38|1174
1678798200000|2023-03-14 12:50:00|1909.38|1909.08|1910.71|1910.41|1911.42|1910.97|1907.62|1907.23|1156
1678798500000|2023-03-14 12:55:00|1910.65|1910.35|1910.31|1909.81|1911.3|1911|1909.26|1908.82|1126
1678798800000|2023-03-14 13:00:00|1910.43|1909.93|1907.44|1907.14|1911.07|1910.72|1906.54|1906.04|1176
1678799100000|2023-03-14 13:05:00|1907.41|1907.11|1906.47|1905.97|1908.81|1908.43|1904.95|1904.65|1113
1678799400000|2023-03-14 13:10:00|1906.41|1906.11|1909.21|1908.91|1909.62|1909.25|1905.69|1905.39|1040
1678799700000|2023-03-14 13:15:00|1909.07|1908.77|1908.9|1908.6|1909.51|1909.18|1907.59|1907.29|1024
1678800000000|2023-03-14 13:20:00|1908.89|1908.59|1907.35|1906.85|1909.51|1909.13|1906.39|1905.99|972
1678800300000|2023-03-14 13:25:00|1907.24|1906.94|1908.04|1907.74|1908.98|1908.68|1906.96|1906.66|861
1678800600000|2023-03-14 13:30:00|1908.06|1907.76|1902.69|1902.39|1908.43|1908.13|1902.68|1902.38|1147
1678800900000|2023-03-14 13:35:00|1902.65|1902.35|1903.74|1903.44|1905.57|1905.27|1902.4|1902.1|1142
1678801200000|2023-03-14 13:40:00|1903.61|1903.31|1898.86|1898.56|1905.11|1904.81|1898.58|1898.28|1169
1678801500000|2023-03-14 13:45:00|1898.91|1898.61|1897.57|1897.27|1900.61|1900.31|1895.66|1895.19|1167
1678801800000|2023-03-14 13:50:00|1897.73|1897.23|1899.29|1898.99|1900.86|1900.47|1896.32|1896.02|1130
1678802100000|2023-03-14 13:55:00|1899.27|1898.97|1902.55|1902.25|1902.67|1902.37|1898.67|1898.2|1110
1678802400000|2023-03-14 14:00:00|1902.7|1902.4|1902.88|1902.58|1903.22|1902.89|1900.36|1900.01|1048
1678802700000|2023-03-14 14:05:00|1902.81|1902.51|1907.11|1906.81|1907.19|1906.89|1902.81|1902.51|1018
1678803000000|2023-03-14 14:10:00|1907.14|1906.84|1906.13|1905.83|1907.15|1906.85|1904.82|1904.52|1106
1678803300000|2023-03-14 14:15:00|1906.11|1905.81|1904.99|1904.69|1906.69|1906.39|1903.8|1903.5|1032
1678803600000|2023-03-14 14:20:00|1905|1904.7|1904.51|1904.21|1906.29|1905.99|1903.8|1903.5|1004
1678803900000|2023-03-14 14:25:00|1904.56|1904.26|1901.5|1901.2|1904.62|1904.32|1901.16|1900.86|1030
1678804200000|2023-03-14 14:30:00|1901.44|1901.14|1904.58|1904.28|1905.1|1904.8|1901.44|1901.14|989
1678804500000|2023-03-14 14:35:00|1904.56|1904.26|1904.68|1904.38|1905.7|1905.4|1903.19|1902.89|974
1678804800000|2023-03-14 14:40:00|1904.8|1904.5|1905.42|1905.12|1906.19|1905.89|1904.39|1904.08|949
1678805100000|2023-03-14 14:45:00|1905.39|1905.09|1905.98|1905.68|1906.74|1906.43|1904.98|1904.68|961
1678805400000|2023-03-14 14:50:00|1906.01|1905.71|1907.16|1906.86|1908.06|1907.76|1906.01|1905.71|954
1678805700000|2023-03-14 14:55:00|1907.07|1906.77|1907.84|1907.54|1908.06|1907.7|1906.23|1905.84|890
1678806000000|2023-03-14 15:00:00|1907.93|1907.63|1907.26|1906.96|1908.51|1908.16|1906.74|1906.44|872
1678806300000|2023-03-14 15:05:00|1907.35|1906.85|1907.79|1907.49|1908.07|1907.76|1906.68|1906.35|867
1678806600000|2023-03-14 15:10:00|1907.78|1907.48|1907.86|1907.56|1908.51|1908.13|1907.44|1907.14|808
1678806900000|2023-03-14 15:15:00|1907.89|1907.59|1907.85|1907.55|1908.77|1908.39|1907.04|1906.74|825
1678807200000|2023-03-14 15:20:00|1907.98|1907.68|1907.59|1907.29|1908.15|1907.85|1907.11|1906.81|724
1678807500000|2023-03-14 15:25:00|1907.6|1907.3|1907.59|1907.29|1909.05|1908.74|1907.12|1906.82|704
1678807800000|2023-03-14 15:30:00|1907.46|1907.16|1905.88|1905.58|1907.87|1907.47|1905.77|1905.47|777
1678808100000|2023-03-14 15:35:00|1905.9|1905.6|1907.15|1906.85|1907.67|1907.33|1905.73|1905.43|692
1678808400000|2023-03-14 15:40:00|1907.13|1906.83|1905.36|1905.06|1907.55|1907.25|1905.07|1904.77|742
1678808700000|2023-03-14 15:45:00|1905.38|1905.08|1905.41|1905.11|1906.4|1906.03|1904.92|1904.57|871
1678809000000|2023-03-14 15:50:00|1905.42|1905.12|1905.23|1904.93|1906.3|1905.96|1904.84|1904.54|792
1678809300000|2023-03-14 15:55:00|1905.17|1904.87|1904.39|1904.09|1905.52|1905.22|1904.21|1903.88|718
1678809600000|2023-03-14 16:00:00|1904.35|1904.05|1903.59|1903.29|1904.68|1904.34|1903.06|1902.76|722
1678809900000|2023-03-14 16:05:00|1903.6|1903.3|1903.49|1903.19|1904.2|1903.84|1903.02|1902.69|745
1678810200000|2023-03-14 16:10:00|1903.5|1903.2|1904.37|1904.07|1904.9|1904.6|1903.49|1903.14|645
1678810500000|2023-03-14 16:15:00|1904.35|1904.05|1903.03|1902.73|1904.44|1904.14|1902.99|1902.69|683
1678810800000|2023-03-14 16:20:00|1903.02|1902.72|1903.16|1902.86|1904|1903.7|1903|1902.7|722
1678811100000|2023-03-14 16:25:00|1903.19|1902.89|1903.87|1903.57|1904.1|1903.8|1902.38|1902.08|753
1678811400000|2023-03-14 16:30:00|1903.82|1903.52|1905.49|1905.19|1905.89|1905.59|1903.48|1903.18|748
1678811700000|2023-03-14 16:35:00|1905.57|1905.27|1906.29|1905.99|1906.37|1906.07|1905.15|1904.85|653
1678812000000|2023-03-14 16:40:00|1906.33|1906.03|1906.63|1906.33|1907.01|1906.71|1905.8|1905.46|717
1678812300000|2023-03-14 16:45:00|1906.67|1906.37|1906.79|1906.49|1906.92|1906.62|1906.31|1905.97|624
1678812600000|2023-03-14 16:50:00|1906.78|1906.48|1908.71|1908.41|1908.75|1908.45|1906.37|1906.07|784
1678812900000|2023-03-14 16:55:00|1908.77|1908.47|1908.91|1908.61|1909.36|1909.06|1908.1|1907.8|775
1678813200000|2023-03-14 17:00:00|1908.98|1908.68|1909.09|1908.79|1909.62|1909.32|1908.44|1908.14|794
1678813500000|2023-03-14 17:05:00|1909.08|1908.78|1909.11|1908.81|1909.4|1909.09|1908.51|1908.17|795
1678813800000|2023-03-14 17:10:00|1909.09|1908.79|1909.85|1909.35|1910.15|1909.76|1908.98|1908.59|745
1678814100000|2023-03-14 17:15:00|1909.73|1909.43|1908.74|1908.44|1910.42|1910.12|1908.64|1908.26|970
1678814400000|2023-03-14 17:20:00|1908.82|1908.52|1909.93|1909.63|1910.15|1909.85|1908.02|1907.72|873
1678814700000|2023-03-14 17:25:00|1909.95|1909.65|1906.4|1906.1|1910|1909.65|1906.23|1905.89|911
1678815000000|2023-03-14 17:30:00|1906.48|1906.18|1906.61|1906.31|1907.22|1906.92|1905.64|1905.34|779
1678815300000|2023-03-14 17:35:00|1906.63|1906.33|1906.28|1905.98|1907.41|1907.11|1905.65|1905.31|774
1678815600000|2023-03-14 17:40:00|1906.27|1905.97|1907.15|1906.85|1907.21|1906.88|1905.92|1905.62|761
1678815900000|2023-03-14 17:45:00|1907.12|1906.82|1907.05|1906.75|1907.83|1907.51|1906.63|1906.31|763
1678816200000|2023-03-14 17:50:00|1907.03|1906.73|1907.44|1907.14|1907.55|1907.25|1906.86|1906.49|694
1678816500000|2023-03-14 17:55:00|1907.36|1907.06|1906.96|1906.66|1908.1|1907.8|1906.71|1906.41|625
1678816800000|2023-03-14 18:00:00|1906.98|1906.68|1907.02|1906.72|1907.31|1907.01|1906.42|1906.12|650
1678817100000|2023-03-14 18:05:00|1907.11|1906.81|1908.17|1907.87|1908.4|1908.08|1906.86|1906.51|671
1678817400000|2023-03-14 18:10:00|1908.19|1907.89|1908.63|1908.13|1908.88|1908.58|1907.77|1907.46|738
1678817700000|2023-03-14 18:15:00|1908.52|1908.22|1908.86|1908.56|1909.99|1909.69|1908.52|1908.17|860
1678818000000|2023-03-14 18:20:00|1908.85|1908.55|1909.21|1908.91|1909.42|1909.03|1907.88|1907.47|869
1678818300000|2023-03-14 18:25:00|1909.23|1908.93|1909.4|1909.1|1909.53|1909.17|1908.53|1908.23|814
1678818600000|2023-03-14 18:30:00|1909.33|1909.03|1906.87|1906.57|1909.46|1909.13|1906.77|1906.46|795
1678818900000|2023-03-14 18:35:00|1906.88|1906.58|1908.13|1907.63|1908.72|1908.35|1906.61|1906.27|736
1678819200000|2023-03-14 18:40:00|1907.91|1907.61|1908.29|1907.99|1908.68|1908.38|1907.69|1907.33|560
1678819500000|2023-03-14 18:45:00|1908.25|1907.95|1907.51|1907.21|1908.7|1908.31|1906.87|1906.57|630
1678819800000|2023-03-14 18:50:00|1907.5|1907.2|1909.42|1909.12|1909.75|1909.44|1907.44|1907.14|744
1678820100000|2023-03-14 18:55:00|1909.41|1909.11|1906.94|1906.64|1909.41|1909.11|1906.41|1906.11|859
1678820400000|2023-03-14 19:00:00|1906.96|1906.66|1906.27|1905.97|1907.54|1907.21|1905.99|1905.69|886
1678820700000|2023-03-14 19:05:00|1906.3|1906|1906.53|1906.23|1906.74|1906.42|1905.52|1905.22|772
1678821000000|2023-03-14 19:10:00|1906.51|1906.21|1906.79|1906.49|1907.75|1907.45|1906.34|1906.04|793
1678821300000|2023-03-14 19:15:00|1906.78|1906.48|1906.16|1905.86|1907.21|1906.91|1905.8|1905.5|725
1678821600000|2023-03-14 19:20:00|1906.14|1905.84|1907.26|1906.96|1908.15|1907.75|1906.14|1905.84|693
1678821900000|2023-03-14 19:25:00|1907.23|1906.93|1905.8|1905.5|1907.56|1907.26|1905.58|1905.17|740
1678822200000|2023-03-14 19:30:00|1905.79|1905.49|1905.21|1904.91|1906.58|1906.18|1904.82|1904.52|716
1678822500000|2023-03-14 19:35:00|1905.24|1904.94|1904.35|1904.05|1906.48|1906.18|1903.87|1903.51|786
1678822800000|2023-03-14 19:40:00|1904.36|1904.06|1904.77|1904.27|1905.88|1905.48|1904.24|1903.93|690
1678823100000|2023-03-14 19:45:00|1904.79|1904.29|1904.19|1903.89|1905.47|1905.07|1903.9|1903.54|655
1678823400000|2023-03-14 19:50:00|1904.21|1903.91|1903.15|1902.85|1904.34|1903.99|1903.07|1902.73|629
1678823700000|2023-03-14 19:55:00|1903.17|1902.87|1902.66|1902.36|1903.62|1903.27|1902.44|1902.09|750
1678824000000|2023-03-14 20:00:00|1902.69|1902.39|1904.09|1903.59|1904.4|1903.96|1902.69|1902.39|495
1678824300000|2023-03-14 20:05:00|1904.02|1903.72|1903.99|1903.69|1904.57|1904.16|1903.82|1903.42|314
1678824600000|2023-03-14 20:10:00|1904|1903.7|1903.96|1903.46|1904.16|1903.83|1903.45|1903.15|301
1678824900000|2023-03-14 20:15:00|1903.95|1903.45|1904.42|1904.12|1904.51|1904.15|1903.81|1903.42|364
1678825200000|2023-03-14 20:20:00|1904.41|1904.11|1904.35|1903.85|1904.58|1904.21|1903.86|1903.47|326
1678825500000|2023-03-14 20:25:00|1904.15|1903.83|1903.53|1903.23|1904.29|1903.88|1903.45|1903.06|301
1678825800000|2023-03-14 20:30:00|1903.6|1903.1|1904.17|1903.67|1904.35|1903.94|1903.45|1903.04|211
1678826100000|2023-03-14 20:35:00|1904.18|1903.68|1903.83|1903.33|1904.22|1903.85|1903.6|1903.21|238
1678826400000|2023-03-14 20:40:00|1903.82|1903.32|1903.86|1903.36|1904.04|1903.64|1903.62|1903.23|221
1678826700000|2023-03-14 20:45:00|1903.85|1903.35|1903.78|1903.48|1904.18|1903.74|1903.74|1903.35|243
1678827000000|2023-03-14 20:50:00|1903.79|1903.49|1904.05|1903.55|1904.29|1903.9|1903.79|1903.46|185
1678827300000|2023-03-14 20:55:00|1904.08|1903.58|1904.23|1903.73|1904.38|1904|1903.95|1903.45|221
1678831200000|2023-03-14 22:00:00|1904.29|1903.79|1904.68|1904.18|1905.08|1904.58|1904.24|1903.74|156
1678831500000|2023-03-14 22:05:00|1904.62|1904.12|1904.69|1904.19|1904.81|1904.41|1904.29|1903.88|123
1678831800000|2023-03-14 22:10:00|1904.73|1904.23|1904.75|1904.25|1904.92|1904.42|1904.43|1903.93|114
1678832100000|2023-03-14 22:15:00|1904.76|1904.26|1904.65|1904.15|1905.14|1904.64|1904.65|1904.15|100
1678832400000|2023-03-14 22:20:00|1904.63|1904.13|1904.89|1904.39|1905.03|1904.53|1904.6|1904.1|104
1678832700000|2023-03-14 22:25:00|1904.86|1904.36|1904.86|1904.36|1905.06|1904.56|1904.66|1904.24|119
1678833000000|2023-03-14 22:30:00|1904.9|1904.4|1905.08|1904.78|1905.26|1904.86|1904.88|1904.4|124
1678833300000|2023-03-14 22:35:00|1905.07|1904.77|1905.09|1904.59|1905.22|1904.82|1904.88|1904.55|118
1678833600000|2023-03-14 22:40:00|1905.08|1904.58|1904.38|1904.08|1905.08|1904.74|1904.36|1903.96|156
1678833900000|2023-03-14 22:45:00|1904.48|1903.98|1904.25|1903.95|1904.72|1904.28|1904.23|1903.82|115
1678834200000|2023-03-14 22:50:00|1904.26|1903.96|1904.43|1903.93|1904.62|1904.23|1904.22|1903.82|91
1678834500000|2023-03-14 22:55:00|1904.52|1904.02|1904.53|1904.03|1904.83|1904.52|1904.36|1903.93|200
1678834800000|2023-03-14 23:00:00|1904.6|1904.1|1904.7|1904.4|1904.97|1904.53|1904.41|1903.96|221
1678835100000|2023-03-14 23:05:00|1904.81|1904.31|1904.9|1904.4|1905.02|1904.61|1904.65|1904.25|158
1678835400000|2023-03-14 23:10:00|1904.89|1904.39|1904.56|1904.06|1904.89|1904.43|1904.33|1903.95|181
1678835700000|2023-03-14 23:15:00|1904.53|1904.03|1904.08|1903.78|1904.66|1904.28|1903.97|1903.57|188
1678836000000|2023-03-14 23:20:00|1904.12|1903.82|1904.54|1904.04|1904.56|1904.17|1904.12|1903.71|169
1678836300000|2023-03-14 23:25:00|1904.42|1904.12|1904.38|1904.08|1904.61|1904.24|1904.31|1903.92|175
1678836600000|2023-03-14 23:30:00|1904.36|1904.06|1904.46|1904.16|1904.86|1904.5|1904.3|1903.94|216
1678836900000|2023-03-14 23:35:00|1904.45|1904.15|1903.91|1903.61|1904.56|1904.18|1903.67|1903.32|240
1678837200000|2023-03-14 23:40:00|1903.92|1903.62|1903.55|1903.25|1904.58|1904.21|1903.39|1902.99|340
1678837500000|2023-03-14 23:45:00|1903.68|1903.18|1903.39|1903.09|1903.74|1903.44|1903.21|1902.81|383
1678837800000|2023-03-14 23:50:00|1903.49|1902.99|1903.49|1903.19|1903.78|1903.39|1903.29|1902.92|325
1678838100000|2023-03-14 23:55:00|1903.5|1903.2|1903.3|1903|1904.07|1903.62|1903.26|1902.92|275
1678838400000|2023-03-15 00:00:00|1903.41|1902.91|1902.06|1901.76|1903.5|1903.17|1902.05|1901.68|556
1678838700000|2023-03-15 00:05:00|1902.07|1901.77|1901.64|1901.14|1902.39|1901.99|1901.53|1901.14|462
1678839000000|2023-03-15 00:10:00|1901.52|1901.22|1900.54|1900.24|1901.89|1901.52|1900.22|1899.78|541
1678839300000|2023-03-15 00:15:00|1900.53|1900.23|1901.73|1901.43|1901.94|1901.57|1900.53|1900.15|433
1678839600000|2023-03-15 00:20:00|1901.78|1901.48|1901.05|1900.55|1901.99|1901.59|1900.37|1899.87|608
1678839900000|2023-03-15 00:25:00|1900.93|1900.63|1901.46|1900.96|1901.64|1901.24|1900.88|1900.56|485
1678840200000|2023-03-15 00:30:00|1901.45|1900.95|1901.7|1901.2|1902.17|1901.77|1901.21|1900.82|509
1678840500000|2023-03-15 00:35:00|1901.59|1901.29|1902.07|1901.77|1902.43|1902.07|1901.59|1901.29|471
1678840800000|2023-03-15 00:40:00|1902.08|1901.78|1901.65|1901.35|1902.27|1901.88|1901.31|1900.93|435
1678841100000|2023-03-15 00:45:00|1901.66|1901.36|1902.07|1901.57|1902.1|1901.7|1900.87|1900.49|373
1678841400000|2023-03-15 00:50:00|1901.95|1901.65|1901.9|1901.6|1902.43|1902.06|1901.41|1901.03|491
1678841700000|2023-03-15 00:55:00|1901.92|1901.62|1901.98|1901.68|1902.24|1901.84|1901.69|1901.33|422
1678842000000|2023-03-15 01:00:00|1901.93|1901.63|1903.7|1903.4|1904.28|1903.88|1901.77|1901.47|715
1678842300000|2023-03-15 01:05:00|1903.64|1903.34|1903.56|1903.26|1904.2|1903.83|1903.29|1902.94|433
1678842600000|2023-03-15 01:10:00|1903.57|1903.27|1903.86|1903.36|1904.17|1903.82|1903.2|1902.82|483
1678842900000|2023-03-15 01:15:00|1903.87|1903.37|1903.99|1903.69|1904.34|1904.04|1903.58|1903.19|489
1678843200000|2023-03-15 01:20:00|1903.94|1903.64|1904.07|1903.77|1904.53|1904.17|1903.66|1903.35|418
1678843500000|2023-03-15 01:25:00|1904.09|1903.79|1903.71|1903.41|1904.46|1904.07|1903.44|1903.06|483
1678843800000|2023-03-15 01:30:00|1903.79|1903.29|1903.02|1902.72|1903.98|1903.67|1902.26|1901.84|532
1678844100000|2023-03-15 01:35:00|1903.01|1902.71|1904.51|1904.01|1904.51|1904.19|1902.9|1902.51|497
1678844400000|2023-03-15 01:40:00|1904.38|1904.08|1903.79|1903.49|1905.44|1905.07|1903.62|1903.24|622
1678844700000|2023-03-15 01:45:00|1903.84|1903.54|1904.01|1903.51|1904.52|1904.14|1903.67|1903.31|445
1678845000000|2023-03-15 01:50:00|1903.89|1903.59|1904.06|1903.56|1904.63|1904.31|1903.8|1903.45|359
1678845300000|2023-03-15 01:55:00|1904.05|1903.55|1903.9|1903.6|1904.39|1904.09|1903.55|1903.21|450
1678845600000|2023-03-15 02:00:00|1903.91|1903.61|1904.46|1904.16|1904.77|1904.37|1903.66|1903.3|449
1678845900000|2023-03-15 02:05:00|1904.47|1904.17|1904.93|1904.63|1905.93|1905.63|1904.12|1903.72|713
1678846200000|2023-03-15 02:10:00|1904.94|1904.64|1904.91|1904.41|1905.34|1904.96|1903.79|1903.45|678
1678846500000|2023-03-15 02:15:00|1904.76|1904.46|1904.6|1904.1|1905.07|1904.76|1903.97|1903.63|566
1678846800000|2023-03-15 02:20:00|1904.48|1904.18|1904.92|1904.62|1905.33|1904.99|1904.38|1904.04|390
1678847100000|2023-03-15 02:25:00|1904.88|1904.58|1905.13|1904.83|1905.35|1904.95|1904.58|1904.17|477
1678847400000|2023-03-15 02:30:00|1905.12|1904.82|1904.81|1904.31|1905.42|1905.03|1904.44|1904|439
1678847700000|2023-03-15 02:35:00|1904.75|1904.25|1904.92|1904.62|1905.29|1904.93|1904.27|1903.85|437
1678848000000|2023-03-15 02:40:00|1904.87|1904.57|1904.63|1904.13|1904.97|1904.59|1904.25|1903.87|439
1678848300000|2023-03-15 02:45:00|1904.54|1904.24|1904.67|1904.37|1905.02|1904.63|1904.41|1904.06|348
1678848600000|2023-03-15 02:50:00|1904.66|1904.36|1905.02|1904.72|1905.66|1905.29|1904.66|1904.26|456
1678848900000|2023-03-15 02:55:00|1904.98|1904.68|1904.89|1904.39|1905.37|1905.03|1904.69|1904.3|435
1678849200000|2023-03-15 03:00:00|1904.88|1904.38|1904.78|1904.28|1905.38|1904.99|1904.58|1904.22|473
1678849500000|2023-03-15 03:05:00|1904.79|1904.29|1904.51|1904.01|1905|1904.63|1904.19|1903.79|366
1678849800000|2023-03-15 03:10:00|1904.52|1904.02|1904.07|1903.77|1904.66|1904.28|1904.06|1903.76|303
1678850100000|2023-03-15 03:15:00|1904.06|1903.76|1903.96|1903.66|1904.26|1903.94|1903.66|1903.25|383
1678850400000|2023-03-15 03:20:00|1903.95|1903.65|1904.11|1903.61|1904.33|1903.97|1903.68|1903.34|332
1678850700000|2023-03-15 03:25:00|1904.05|1903.75|1904.15|1903.65|1904.4|1904.01|1903.81|1903.4|370
1678851000000|2023-03-15 03:30:00|1904.13|1903.63|1904.04|1903.74|1904.51|1904.21|1903.57|1903.17|332
1678851300000|2023-03-15 03:35:00|1904.03|1903.73|1904.04|1903.54|1904.17|1903.79|1903.63|1903.23|262
1678851600000|2023-03-15 03:40:00|1904.03|1903.53|1903.66|1903.36|1904.05|1903.68|1903.61|1903.22|238
1678851900000|2023-03-15 03:45:00|1903.67|1903.37|1903.37|1902.87|1903.93|1903.53|1903.21|1902.82|308
1678852200000|2023-03-15 03:50:00|1903.35|1902.85|1902.93|1902.43|1903.43|1902.93|1902.79|1902.41|261
1678852500000|2023-03-15 03:55:00|1902.8|1902.5|1903.1|1902.8|1903.23|1902.83|1902.62|1902.21|308
1678852800000|2023-03-15 04:00:00|1903.11|1902.81|1903.12|1902.82|1903.35|1902.97|1902.82|1902.44|258
1678853100000|2023-03-15 04:05:00|1903.22|1902.72|1903.36|1903.06|1903.73|1903.36|1903.11|1902.72|215
1678853400000|2023-03-15 04:10:00|1903.49|1902.99|1903.15|1902.85|1903.76|1903.38|1903.13|1902.74|229
1678853700000|2023-03-15 04:15:00|1903.28|1902.78|1903.08|1902.78|1903.38|1903.06|1902.52|1902.2|343
1678854000000|2023-03-15 04:20:00|1903.06|1902.76|1903.28|1902.98|1903.67|1903.37|1902.6|1902.24|320
1678854300000|2023-03-15 04:25:00|1903.39|1902.89|1902.81|1902.51|1903.51|1903.11|1902.8|1902.45|300
1678854600000|2023-03-15 04:30:00|1902.8|1902.5|1903.03|1902.73|1903.35|1902.97|1902.66|1902.36|267
1678854900000|2023-03-15 04:35:00|1903.05|1902.75|1902.33|1902.03|1903.1|1902.76|1902.08|1901.77|322
1678855200000|2023-03-15 04:40:00|1902.28|1901.98|1901.68|1901.38|1902.47|1902.13|1901.5|1901.14|398
1678855500000|2023-03-15 04:45:00|1901.69|1901.39|1901.65|1901.35|1901.8|1901.44|1901.16|1900.8|356
1678855800000|2023-03-15 04:50:00|1901.67|1901.37|1901.5|1901.2|1901.99|1901.59|1901.43|1901.07|228
1678856100000|2023-03-15 04:55:00|1901.6|1901.1|1901.98|1901.68|1902.1|1901.79|1901.44|1901.09|231
1678856400000|2023-03-15 05:00:00|1901.99|1901.69|1901.89|1901.59|1902.06|1901.75|1901.54|1901.24|279
1678856700000|2023-03-15 05:05:00|1901.88|1901.58|1902.19|1901.69|1902.29|1901.95|1901.6|1901.21|407
1678857000000|2023-03-15 05:10:00|1902.08|1901.78|1901.01|1900.51|1902.21|1901.81|1900.74|1900.39|448
1678857300000|2023-03-15 05:15:00|1900.91|1900.61|1900.23|1899.93|1900.99|1900.66|1900.1|1899.8|366
1678857600000|2023-03-15 05:20:00|1900.22|1899.92|1900.84|1900.54|1901.02|1900.64|1899.49|1899.15|357
1678857900000|2023-03-15 05:25:00|1900.9|1900.6|1900.62|1900.32|1901.41|1901.01|1900.46|1900.13|344
1678858200000|2023-03-15 05:30:00|1900.72|1900.22|1899.48|1899.18|1901.14|1900.82|1899.43|1899.07|541
1678858500000|2023-03-15 05:35:00|1899.49|1899.19|1900.36|1899.86|1900.48|1900.12|1899.39|1899|471
1678858800000|2023-03-15 05:40:00|1900.35|1899.85|1901.13|1900.63|1901.32|1900.88|1900.04|1899.63|482
1678859100000|2023-03-15 05:45:00|1901.14|1900.64|1901.45|1901.15|1901.57|1901.21|1900.64|1900.25|433
1678859400000|2023-03-15 05:50:00|1901.44|1901.14|1901.03|1900.73|1901.5|1901.14|1900.56|1900.21|466
1678859700000|2023-03-15 05:55:00|1901.02|1900.72|1900.35|1900.05|1901.31|1900.91|1900.32|1899.94|377
1678860000000|2023-03-15 06:00:00|1900.38|1900.08|1900.68|1900.38|1901.25|1900.95|1900.23|1899.84|435
1678860300000|2023-03-15 06:05:00|1900.71|1900.41|1900.28|1899.98|1900.84|1900.42|1900.26|1899.88|466
1678860600000|2023-03-15 06:10:00|1900.29|1899.99|1899.71|1899.21|1900.52|1900.19|1899.43|1899.01|527
1678860900000|2023-03-15 06:15:00|1899.61|1899.31|1900.08|1899.58|1900.23|1899.82|1899.56|1899.26|359
1678861200000|2023-03-15 06:20:00|1900.1|1899.6|1899.54|1899.04|1900.15|1899.76|1898.84|1898.46|452
1678861500000|2023-03-15 06:25:00|1899.52|1899.02|1899.26|1898.96|1900.42|1900|1899.23|1898.81|430
1678861800000|2023-03-15 06:30:00|1899.22|1898.92|1899.7|1899.2|1900.09|1899.59|1899.02|1898.63|416
1678862100000|2023-03-15 06:35:00|1899.69|1899.19|1899.24|1898.74|1899.69|1899.2|1899|1898.56|404
1678862400000|2023-03-15 06:40:00|1899.26|1898.76|1900.23|1899.93|1900.45|1900.1|1899.2|1898.74|470
1678862700000|2023-03-15 06:45:00|1900.21|1899.91|1900.8|1900.5|1901.14|1900.72|1900.12|1899.75|443
1678863000000|2023-03-15 06:50:00|1900.82|1900.52|1902.47|1901.97|1902.62|1902.16|1900.39|1900|478
1678863300000|2023-03-15 06:55:00|1902.49|1901.99|1900.69|1900.19|1902.7|1902.31|1900.45|1900.08|513
1678863600000|2023-03-15 07:00:00|1900.91|1900.61|1901.62|1901.12|1901.89|1901.53|1900.78|1900.38|530
1678863900000|2023-03-15 07:05:00|1901.43|1901.13|1902.28|1901.98|1902.63|1902.22|1901.35|1900.99|541
1678864200000|2023-03-15 07:10:00|1902.27|1901.97|1900.54|1900.04|1902.4|1902.01|1900.25|1899.85|618
1678864500000|2023-03-15 07:15:00|1900.53|1900.03|1900.64|1900.14|1900.76|1900.42|1899.96|1899.56|626
1678864800000|2023-03-15 07:20:00|1900.57|1900.27|1899.18|1898.88|1900.68|1900.38|1898.8|1898.43|810
1678865100000|2023-03-15 07:25:00|1899.14|1898.84|1898.84|1898.54|1900.17|1899.67|1898.69|1898.32|700
1678865400000|2023-03-15 07:30:00|1898.92|1898.42|1898.36|1897.86|1899.69|1899.34|1898.07|1897.63|839
1678865700000|2023-03-15 07:35:00|1898.27|1897.77|1897.8|1897.5|1898.35|1898.05|1897.48|1897.18|727
1678866000000|2023-03-15 07:40:00|1897.79|1897.49|1898.96|1898.66|1899.57|1899.2|1897.5|1897.2|668
1678866300000|2023-03-15 07:45:00|1898.9|1898.6|1897.22|1896.72|1899.24|1898.81|1896.83|1896.43|702
1678866600000|2023-03-15 07:50:00|1897.25|1896.75|1897.2|1896.9|1897.31|1896.92|1896.51|1896.16|719
1678866900000|2023-03-15 07:55:00|1897.3|1896.8|1896.7|1896.4|1897.53|1897.12|1896.7|1896.4|625
1678867200000|2023-03-15 08:00:00|1896.69|1896.39|1893.12|1892.82|1897.07|1896.69|1892.53|1892.19|857
1678867500000|2023-03-15 08:05:00|1893.15|1892.85|1890.04|1889.74|1893.94|1893.64|1889.44|1889.04|835
1678867800000|2023-03-15 08:10:00|1890.09|1889.79|1889.88|1889.58|1892.06|1891.76|1889.25|1888.86|871
1678868100000|2023-03-15 08:15:00|1889.87|1889.57|1889.95|1889.45|1890.27|1889.89|1889.02|1888.69|771
1678868400000|2023-03-15 08:20:00|1889.87|1889.57|1889.56|1889.26|1890.2|1889.87|1888.2|1887.85|742
1678868700000|2023-03-15 08:25:00|1889.46|1889.16|1887.55|1887.25|1889.86|1889.47|1887.45|1887.15|677
1678869000000|2023-03-15 08:30:00|1887.56|1887.26|1886.42|1886.12|1888.3|1887.99|1885.92|1885.62|678
1678869300000|2023-03-15 08:35:00|1886.41|1886.11|1889.12|1888.62|1889.13|1888.79|1886.3|1886|747
1678869600000|2023-03-15 08:40:00|1888.89|1888.59|1889.37|1889.07|1890.49|1890.17|1888.85|1888.52|666
1678869900000|2023-03-15 08:45:00|1889.36|1889.06|1887.99|1887.69|1889.59|1889.21|1887.98|1887.59|660
1678870200000|2023-03-15 08:50:00|1887.98|1887.68|1888.53|1888.23|1889|1888.66|1886.94|1886.61|690
1678870500000|2023-03-15 08:55:00|1888.49|1888.19|1887.75|1887.45|1889.09|1888.74|1887.47|1887.08|679
1678870800000|2023-03-15 09:00:00|1887.76|1887.46|1888.66|1888.36|1889.45|1889.01|1886.86|1886.46|828
1678871100000|2023-03-15 09:05:00|1888.69|1888.39|1887.86|1887.56|1889.55|1889.18|1887.83|1887.33|830
1678871400000|2023-03-15 09:10:00|1887.93|1887.63|1888.24|1887.94|1888.53|1888.23|1887.04|1886.72|677
1678871700000|2023-03-15 09:15:00|1888.33|1888.03|1888.38|1888.08|1888.96|1888.59|1887.68|1887.35|808
1678872000000|2023-03-15 09:20:00|1888.37|1888.07|1889.16|1888.86|1889.24|1888.87|1888|1887.63|656
1678872300000|2023-03-15 09:25:00|1889.23|1888.93|1889.16|1888.86|1889.55|1889.13|1888.33|1887.92|748
1678872600000|2023-03-15 09:30:00|1889.09|1888.79|1890.73|1890.43|1890.98|1890.68|1889.09|1888.78|879
1678872900000|2023-03-15 09:35:00|1890.76|1890.46|1894.25|1893.75|1895|1894.69|1890.62|1890.29|954
1678873200000|2023-03-15 09:40:00|1894.24|1893.74|1897.13|1896.83|1898.89|1898.59|1894.16|1893.73|1133
1678873500000|2023-03-15 09:45:00|1897.14|1896.84|1894.35|1894.05|1897.54|1897.2|1892.49|1892.15|1032
1678873800000|2023-03-15 09:50:00|1894.44|1894.14|1896.22|1895.92|1896.76|1896.36|1894.2|1893.9|961
1678874100000|2023-03-15 09:55:00|1896.21|1895.91|1896.6|1896.3|1898.34|1898.04|1895.24|1894.91|863
1678874400000|2023-03-15 10:00:00|1896.57|1896.27|1901.41|1901.11|1901.49|1901.19|1896.46|1896.15|955
1678874700000|2023-03-15 10:05:00|1901.55|1901.25|1903.95|1903.45|1904.68|1904.3|1901.45|1901.15|1044
1678875000000|2023-03-15 10:10:00|1903.87|1903.57|1905.46|1905.16|1906.87|1906.41|1903.51|1903.18|1035
1678875300000|2023-03-15 10:15:00|1905.47|1905.17|1905.35|1905.05|1905.8|1905.35|1902.98|1902.59|938
1678875600000|2023-03-15 10:20:00|1905.36|1905.06|1905.96|1905.66|1906.78|1906.42|1904.92|1904.58|947
1678875900000|2023-03-15 10:25:00|1905.84|1905.54|1907.73|1907.23|1908.23|1907.83|1905.29|1904.99|1031
1678876200000|2023-03-15 10:30:00|1907.6|1907.3|1907.82|1907.52|1908.21|1907.86|1905.93|1905.58|1011
1678876500000|2023-03-15 10:35:00|1907.83|1907.53|1908.36|1907.86|1908.67|1908.37|1906.22|1905.91|1013
1678876800000|2023-03-15 10:40:00|1908.27|1907.97|1909.17|1908.87|1909.86|1909.53|1907.31|1906.92|990
1678877100000|2023-03-15 10:45:00|1909.2|1908.9|1906.88|1906.58|1909.92|1909.45|1906.14|1905.73|1002
1678877400000|2023-03-15 10:50:00|1906.79|1906.49|1907.37|1907.07|1909.43|1909.09|1905.82|1905.47|1005
1678877700000|2023-03-15 10:55:00|1907.45|1907.15|1908.98|1908.48|1909.99|1909.69|1906.95|1906.63|1062
1678878000000|2023-03-15 11:00:00|1908.92|1908.42|1906.17|1905.87|1908.96|1908.64|1905.84|1905.36|1075
1678878300000|2023-03-15 11:05:00|1906.21|1905.91|1907.51|1907.21|1908.22|1907.84|1905.62|1905.24|994
1678878600000|2023-03-15 11:10:00|1907.5|1907.2|1905.96|1905.66|1907.78|1907.41|1905.47|1905.17|978
1678878900000|2023-03-15 11:15:00|1905.99|1905.69|1907.44|1907.14|1907.69|1907.36|1905.96|1905.63|852
1678879200000|2023-03-15 11:20:00|1907.45|1907.15|1909.05|1908.75|1909.67|1909.3|1907.18|1906.7|996
1678879500000|2023-03-15 11:25:00|1909.16|1908.86|1912.12|1911.82|1912.86|1912.54|1908.64|1908.32|882
1678879800000|2023-03-15 11:30:00|1912.13|1911.83|1918.67|1918.17|1919.25|1918.84|1911.86|1911.55|1033
1678880100000|2023-03-15 11:35:00|1918.69|1918.19|1916.29|1915.99|1918.87|1918.49|1916.24|1915.9|1021
1678880400000|2023-03-15 11:40:00|1916.23|1915.93|1915.8|1915.3|1918.4|1918.1|1915.7|1915.3|1012
1678880700000|2023-03-15 11:45:00|1915.71|1915.41|1917.37|1916.87|1917.58|1917.19|1915.04|1914.67|946
1678881000000|2023-03-15 11:50:00|1917.36|1916.86|1916.84|1916.54|1917.99|1917.61|1915.42|1915.11|887
1678881300000|2023-03-15 11:55:00|1916.85|1916.55|1918.32|1918.02|1918.36|1918.06|1916.37|1915.97|939
1678881600000|2023-03-15 12:00:00|1918.29|1917.99|1923.17|1922.67|1923.7|1923.4|1917.2|1916.9|1070
1678881900000|2023-03-15 12:05:00|1922.98|1922.68|1923.55|1923.25|1925.06|1924.76|1921.53|1921.2|1054
1678882200000|2023-03-15 12:10:00|1923.56|1923.26|1925.71|1925.21|1925.94|1925.64|1922.89|1922.55|1045
1678882500000|2023-03-15 12:15:00|1925.72|1925.22|1921.4|1921.1|1925.76|1925.46|1921.37|1920.99|1008
1678882800000|2023-03-15 12:20:00|1921.43|1921.13|1921.7|1921.4|1924.71|1924.41|1920.91|1920.61|1126
1678883100000|2023-03-15 12:25:00|1921.8|1921.5|1919.59|1919.09|1922.76|1922.32|1919.31|1918.81|983
1678883400000|2023-03-15 12:30:00|1919.63|1919.13|1922.92|1922.62|1925.9|1925.45|1919.54|1919.04|1196
1678883700000|2023-03-15 12:35:00|1922.97|1922.67|1922.55|1922.25|1924.93|1924.63|1921.33|1921.02|1142
1678884000000|2023-03-15 12:40:00|1922.73|1922.23|1923.44|1923.14|1924.77|1924.45|1921.78|1921.34|1134
1678884300000|2023-03-15 12:45:00|1923.55|1923.05|1925.38|1924.88|1925.63|1925.13|1922.74|1922.39|1036
1678884600000|2023-03-15 12:50:00|1925.42|1924.92|1929.66|1929.36|1930.44|1930.14|1924.98|1924.48|1097
1678884900000|2023-03-15 12:55:00|1929.67|1929.37|1928.02|1927.72|1929.72|1929.42|1927.55|1927.19|1035
1678885200000|2023-03-15 13:00:00|1927.85|1927.55|1924.59|1924.29|1927.85|1927.55|1923.65|1923.32|1085
1678885500000|2023-03-15 13:05:00|1924.39|1924.09|1928.02|1927.52|1928.97|1928.66|1924.28|1923.92|1112
1678885800000|2023-03-15 13:10:00|1928.03|1927.53|1929.68|1929.38|1930.09|1929.79|1925.46|1924.96|1116
1678886100000|2023-03-15 13:15:00|1929.79|1929.49|1928.77|1928.47|1930.67|1930.17|1926.54|1926.15|1114
1678886400000|2023-03-15 13:20:00|1928.7|1928.4|1925.64|1925.34|1929.85|1929.46|1925.43|1925.13|1041
1678886700000|2023-03-15 13:25:00|1925.65|1925.35|1924.13|1923.63|1927.37|1927|1923.84|1923.35|1066
1678887000000|2023-03-15 13:30:00|1924.07|1923.77|1920.76|1920.46|1926.67|1926.28|1920.11|1919.81|1225
1678887300000|2023-03-15 13:35:00|1920.68|1920.38|1918.7|1918.4|1922.08|1921.69|1917.54|1917.24|1196
1678887600000|2023-03-15 13:40:00|1918.51|1918.21|1918.56|1918.26|1921.43|1921.13|1918.12|1917.72|1183
1678887900000|2023-03-15 13:45:00|1918.58|1918.28|1923.71|1923.41|1924.36|1924.06|1918.21|1917.8|1156
1678888200000|2023-03-15 13:50:00|1923.85|1923.55|1926.31|1926.01|1926.37|1926.04|1920.58|1920.28|1149
1678888500000|2023-03-15 13:55:00|1926.34|1926.04|1926.36|1926.06|1927.69|1927.39|1924.43|1924.04|1068
1678888800000|2023-03-15 14:00:00|1926.35|1926.05|1926.3|1926|1927.27|1926.92|1924.84|1924.54|1167
1678889100000|2023-03-15 14:05:00|1926.29|1925.99|1921.06|1920.76|1926.51|1926.18|1920.45|1920.15|1160
1678889400000|2023-03-15 14:10:00|1920.96|1920.66|1923.58|1923.28|1923.84|1923.48|1920.35|1920.03|1131
1678889700000|2023-03-15 14:15:00|1923.68|1923.38|1923.89|1923.59|1925.59|1925.18|1922.44|1922.14|1150
1678890000000|2023-03-15 14:20:00|1923.93|1923.63|1920.85|1920.55|1924.14|1923.81|1920.24|1919.94|1075
1678890300000|2023-03-15 14:25:00|1920.63|1920.33|1920.23|1919.93|1921.43|1921.06|1917.73|1917.42|1128
1678890600000|2023-03-15 14:30:00|1920.2|1919.9|1924.99|1924.69|1925.24|1924.94|1919.18|1918.88|1129
1678890900000|2023-03-15 14:35:00|1924.96|1924.66|1923.77|1923.47|1925.43|1925.05|1921.57|1921.27|1109
1678891200000|2023-03-15 14:40:00|1923.74|1923.44|1922.8|1922.5|1924.99|1924.61|1922.76|1922.43|1034
1678891500000|2023-03-15 14:45:00|1922.82|1922.52|1923.07|1922.77|1923.71|1923.41|1920.42|1920.09|1100
1678891800000|2023-03-15 14:50:00|1923.06|1922.76|1922.98|1922.68|1924.46|1924.11|1922.01|1921.71|1034
1678892100000|2023-03-15 14:55:00|1923|1922.7|1924.73|1924.23|1925.83|1925.53|1922.76|1922.46|999
1678892400000|2023-03-15 15:00:00|1924.98|1924.68|1922.67|1922.17|1925.5|1925.17|1922.12|1921.82|1049
1678892700000|2023-03-15 15:05:00|1922.62|1922.32|1924.68|1924.38|1925.25|1924.89|1922.42|1921.97|1006
1678893000000|2023-03-15 15:10:00|1924.67|1924.37|1923.45|1923.15|1924.76|1924.41|1922.57|1922.18|1009
1678893300000|2023-03-15 15:15:00|1923.54|1923.04|1923.71|1923.41|1925.44|1925.03|1923.25|1922.95|1019
1678893600000|2023-03-15 15:20:00|1923.79|1923.49|1924.16|1923.86|1926.04|1925.72|1923.41|1922.91|971
1678893900000|2023-03-15 15:25:00|1924.15|1923.85|1926.26|1925.76|1926.58|1926.21|1924.15|1923.85|960
1678894200000|2023-03-15 15:30:00|1926.24|1925.94|1925.45|1925.15|1927.12|1926.8|1924.28|1923.98|978
1678894500000|2023-03-15 15:35:00|1925.39|1925.09|1926.35|1926.05|1927.22|1926.83|1925.25|1924.88|821
1678894800000|2023-03-15 15:40:00|1926.36|1926.06|1923.69|1923.39|1926.47|1926.17|1923.5|1923.14|856
1678895100000|2023-03-15 15:45:00|1923.71|1923.41|1923.14|1922.84|1923.8|1923.5|1921.83|1921.53|1030
1678895400000|2023-03-15 15:50:00|1923.2|1922.9|1926.56|1926.26|1926.71|1926.41|1923.2|1922.86|996
1678895700000|2023-03-15 15:55:00|1926.51|1926.21|1927.38|1927.08|1927.52|1927.22|1926.12|1925.76|824
1678896000000|2023-03-15 16:00:00|1927.39|1927.09|1925.75|1925.45|1927.9|1927.52|1925.75|1925.37|879
1678896300000|2023-03-15 16:05:00|1925.76|1925.46|1927.82|1927.52|1927.92|1927.62|1925.26|1924.96|920
1678896600000|2023-03-15 16:10:00|1927.91|1927.61|1930.36|1929.86|1930.53|1930.13|1927.87|1927.48|954
1678896900000|2023-03-15 16:15:00|1930.39|1930.09|1933.15|1932.85|1933.36|1932.97|1930.19|1929.88|970
1678897200000|2023-03-15 16:20:00|1933.14|1932.84|1933.94|1933.64|1934.21|1933.9|1931.95|1931.65|887
1678897500000|2023-03-15 16:25:00|1934.02|1933.52|1934.06|1933.76|1934.95|1934.61|1933.5|1933.16|895
1678897800000|2023-03-15 16:30:00|1933.98|1933.68|1933.3|1932.8|1934.75|1934.37|1932.02|1931.63|919
1678898100000|2023-03-15 16:35:00|1933.28|1932.78|1934.79|1934.49|1934.87|1934.57|1932.47|1932.13|865
1678898400000|2023-03-15 16:40:00|1934.76|1934.46|1935.74|1935.44|1937.64|1937.27|1934.76|1934.42|949
1678898700000|2023-03-15 16:45:00|1935.71|1935.41|1933.97|1933.67|1935.79|1935.49|1933.6|1933.21|926
1678899000000|2023-03-15 16:50:00|1933.94|1933.64|1935.25|1934.95|1936.28|1935.91|1933.76|1933.46|877
1678899300000|2023-03-15 16:55:00|1935.35|1934.85|1933.78|1933.48|1935.83|1935.43|1933.39|1932.98|849
1678899600000|2023-03-15 17:00:00|1933.87|1933.37|1935.83|1935.53|1937.39|1937.01|1932.91|1932.6|877
1678899900000|2023-03-15 17:05:00|1935.84|1935.54|1931.57|1931.27|1935.97|1935.67|1931.47|1931.17|1007
1678900200000|2023-03-15 17:10:00|1931.56|1931.26|1925.68|1925.38|1931.59|1931.26|1925.68|1925.38|1074
1678900500000|2023-03-15 17:15:00|1925.72|1925.42|1926.16|1925.86|1927.49|1927.19|1924.86|1924.56|1007
1678900800000|2023-03-15 17:20:00|1926.1|1925.8|1923.23|1922.93|1926.21|1925.88|1923.15|1922.85|995
1678901100000|2023-03-15 17:25:00|1923.36|1923.06|1926.33|1926.03|1927.32|1926.97|1922.54|1922.21|1013
1678901400000|2023-03-15 17:30:00|1926.25|1925.95|1928.05|1927.75|1929.02|1928.66|1925.18|1924.84|997
1678901700000|2023-03-15 17:35:00|1928.14|1927.84|1925.75|1925.45|1928.28|1927.9|1925.53|1925.21|854
1678902000000|2023-03-15 17:40:00|1925.8|1925.5|1925.51|1925.21|1927.32|1926.9|1925.47|1925.11|825
1678902300000|2023-03-15 17:45:00|1925.46|1925.16|1924.7|1924.4|1925.74|1925.35|1923.68|1923.38|803
1678902600000|2023-03-15 17:50:00|1924.68|1924.38|1922.75|1922.45|1925.61|1925.31|1922.74|1922.44|799
1678902900000|2023-03-15 17:55:00|1922.74|1922.44|1924.6|1924.3|1925.4|1925.06|1922.01|1921.64|866
1678903200000|2023-03-15 18:00:00|1924.56|1924.26|1925.88|1925.58|1926.13|1925.74|1924.21|1923.82|785
1678903500000|2023-03-15 18:05:00|1925.85|1925.55|1925.98|1925.68|1926.57|1926.25|1925.61|1925.22|780
1678903800000|2023-03-15 18:10:00|1925.97|1925.67|1925.49|1925.19|1926.13|1925.83|1924.33|1923.99|612
1678904100000|2023-03-15 18:15:00|1925.63|1925.33|1924.05|1923.75|1925.88|1925.53|1923.96|1923.59|653
1678904400000|2023-03-15 18:20:00|1924.04|1923.74|1923.24|1922.94|1924.21|1923.81|1922.51|1922.13|840
1678904700000|2023-03-15 18:25:00|1923.16|1922.86|1920.55|1920.25|1924.08|1923.69|1916.65|1916.18|1080
1678905000000|2023-03-15 18:30:00|1920.48|1920.18|1913.82|1913.32|1921.01|1920.56|1909.29|1908.99|1207
1678905300000|2023-03-15 18:35:00|1913.94|1913.44|1913.93|1913.63|1915.5|1915.2|1912.78|1912.47|1071
1678905600000|2023-03-15 18:40:00|1913.94|1913.64|1910.29|1909.99|1914.46|1914.1|1909.53|1909.23|1033
1678905900000|2023-03-15 18:45:00|1910.38|1910.08|1912.65|1912.35|1914|1913.62|1909.43|1909.02|931
1678906200000|2023-03-15 18:50:00|1912.64|1912.34|1916.23|1915.93|1917|1916.58|1912.07|1911.68|900
1678906500000|2023-03-15 18:55:00|1916.25|1915.95|1915.83|1915.53|1916.92|1916.55|1914.79|1914.31|815
1678906800000|2023-03-15 19:00:00|1916.01|1915.71|1917.98|1917.68|1918.08|1917.75|1915.09|1914.74|811
1678907100000|2023-03-15 19:05:00|1918.05|1917.75|1919.09|1918.79|1919.38|1919.08|1916.45|1916.15|822
1678907400000|2023-03-15 19:10:00|1919.07|1918.77|1920.07|1919.77|1921.58|1921.18|1917.92|1917.42|1003
1678907700000|2023-03-15 19:15:00|1919.99|1919.69|1918.77|1918.47|1921.75|1921.44|1918.05|1917.67|921
1678908000000|2023-03-15 19:20:00|1918.82|1918.52|1917.59|1917.29|1919|1918.7|1915.76|1915.46|968
1678908300000|2023-03-15 19:25:00|1917.67|1917.37|1918.49|1918.19|1921.28|1920.94|1917.67|1917.37|981
1678908600000|2023-03-15 19:30:00|1918.59|1918.29|1917.71|1917.21|1919.33|1918.95|1916.73|1916.36|834
1678908900000|2023-03-15 19:35:00|1917.72|1917.22|1916.9|1916.6|1918.13|1917.75|1916.67|1916.22|836
1678909200000|2023-03-15 19:40:00|1916.93|1916.63|1917.75|1917.45|1918|1917.7|1916.52|1916.22|781
1678909500000|2023-03-15 19:45:00|1917.96|1917.46|1918.52|1918.22|1919.39|1918.96|1917.66|1917.23|878
1678909800000|2023-03-15 19:50:00|1918.59|1918.29|1919.27|1918.97|1919.67|1919.27|1918.09|1917.68|731
1678910100000|2023-03-15 19:55:00|1919.17|1918.87|1916.97|1916.67|1919.24|1918.93|1916.72|1916.42|781
1678910400000|2023-03-15 20:00:00|1916.93|1916.63|1917|1916.5|1918.39|1918.01|1916.34|1915.99|458
1678910700000|2023-03-15 20:05:00|1916.91|1916.41|1916.93|1916.63|1917.08|1916.69|1916.35|1915.98|392
1678911000000|2023-03-15 20:10:00|1916.9|1916.6|1917.9|1917.4|1917.98|1917.62|1916.6|1916.28|285
1678911300000|2023-03-15 20:15:00|1917.92|1917.42|1918.25|1917.75|1918.28|1917.9|1917.04|1916.74|286
1678911600000|2023-03-15 20:20:00|1918.24|1917.74|1918|1917.5|1918.3|1917.9|1917.24|1916.89|215
1678911900000|2023-03-15 20:25:00|1918.01|1917.51|1918.11|1917.61|1918.24|1917.81|1917.76|1917.36|169
1678912200000|2023-03-15 20:30:00|1918.1|1917.6|1918.12|1917.62|1918.69|1918.19|1917.96|1917.6|249
1678912500000|2023-03-15 20:35:00|1918.13|1917.63|1918.21|1917.71|1918.5|1918|1917.76|1917.39|324
1678912800000|2023-03-15 20:40:00|1918.19|1917.69|1918.29|1917.79|1918.42|1917.96|1917.86|1917.42|181
1678913100000|2023-03-15 20:45:00|1918.31|1917.81|1918.44|1917.94|1918.47|1917.97|1917.93|1917.43|164
1678913400000|2023-03-15 20:50:00|1918.34|1917.84|1918.44|1917.94|1918.64|1918.14|1918.23|1917.81|186
1678913700000|2023-03-15 20:55:00|1918.46|1917.96|1918.83|1918.33|1919.04|1918.68|1918.26|1917.81|251
1678917600000|2023-03-15 22:00:00|1918.93|1918.43|1919.45|1918.95|1919.95|1919.45|1918.69|1918.39|306
1678917900000|2023-03-15 22:05:00|1919.46|1918.96|1919.93|1919.43|1919.96|1919.56|1919.02|1918.58|247
1678918200000|2023-03-15 22:10:00|1919.91|1919.41|1921.08|1920.58|1921.64|1921.27|1919.71|1919.24|380
1678918500000|2023-03-15 22:15:00|1920.96|1920.46|1920.63|1920.13|1920.96|1920.46|1919.64|1919.27|266
1678918800000|2023-03-15 22:20:00|1920.62|1920.12|1921.32|1921.02|1921.55|1921.16|1920.4|1919.9|246
1678919100000|2023-03-15 22:25:00|1921.39|1921.09|1920.95|1920.65|1921.55|1921.17|1920.56|1920.26|205
1678919400000|2023-03-15 22:30:00|1920.96|1920.66|1920.26|1919.96|1921.15|1920.75|1920.25|1919.86|223
1678919700000|2023-03-15 22:35:00|1920.27|1919.97|1919.97|1919.67|1920.89|1920.49|1919.97|1919.6|216
1678920000000|2023-03-15 22:40:00|1920|1919.7|1920.23|1919.93|1920.54|1920.12|1919.96|1919.57|225
1678920300000|2023-03-15 22:45:00|1920.18|1919.88|1919.69|1919.39|1920.34|1919.94|1919.67|1919.28|191
1678920600000|2023-03-15 22:50:00|1919.67|1919.37|1920.13|1919.63|1920.24|1919.94|1919.61|1919.22|168
1678920900000|2023-03-15 22:55:00|1920.12|1919.62|1920.49|1920.19|1920.72|1920.29|1919.99|1919.61|144
1678921200000|2023-03-15 23:00:00|1920.52|1920.22|1921.16|1920.86|1921.44|1921.14|1920.25|1919.86|258
1678921500000|2023-03-15 23:05:00|1921.18|1920.88|1921.82|1921.52|1921.86|1921.53|1921.08|1920.71|398
1678921800000|2023-03-15 23:10:00|1921.85|1921.55|1921.45|1920.95|1922.08|1921.73|1921.05|1920.67|315
1678922100000|2023-03-15 23:15:00|1921.47|1920.97|1921.5|1921|1921.66|1921.3|1920.92|1920.56|249
1678922400000|2023-03-15 23:20:00|1921.53|1921.03|1921.85|1921.55|1922.12|1921.81|1921.33|1920.92|307
1678922700000|2023-03-15 23:25:00|1921.84|1921.54|1921.44|1921.14|1922.13|1921.69|1921.4|1921|242
1678923000000|2023-03-15 23:30:00|1921.48|1921.18|1921.11|1920.81|1921.83|1921.48|1920.3|1919.92|362
1678923300000|2023-03-15 23:35:00|1921.07|1920.77|1921.81|1921.51|1922.13|1921.79|1921.07|1920.77|256
1678923600000|2023-03-15 23:40:00|1921.88|1921.58|1922.01|1921.51|1922.46|1922.06|1921.59|1921.24|253
1678923900000|2023-03-15 23:45:00|1921.66|1921.36|1921.86|1921.56|1922.38|1921.97|1921.33|1920.97|426
1678924200000|2023-03-15 23:50:00|1921.96|1921.46|1922.85|1922.35|1923.11|1922.73|1921.42|1921.12|521
1678924500000|2023-03-15 23:55:00|1922.76|1922.46|1921.4|1921.1|1923.09|1922.78|1921.3|1920.93|404
1678924800000|2023-03-16 00:00:00|1921.39|1921.09|1921.57|1921.27|1921.96|1921.66|1920.63|1920.23|572
1678925100000|2023-03-16 00:05:00|1921.52|1921.22|1922.91|1922.61|1923.17|1922.79|1921.52|1921.18|538
1678925400000|2023-03-16 00:10:00|1922.94|1922.44|1922.64|1922.34|1923.04|1922.66|1922.23|1921.82|468
1678925700000|2023-03-16 00:15:00|1922.62|1922.32|1923.62|1923.32|1924.12|1923.81|1922.54|1922.13|622
1678926000000|2023-03-16 00:20:00|1923.6|1923.3|1923.44|1923.14|1924.22|1923.92|1922.5|1922.2|516
1678926300000|2023-03-16 00:25:00|1923.46|1923.16|1923.58|1923.28|1923.97|1923.67|1922.8|1922.5|472
1678926600000|2023-03-16 00:30:00|1923.66|1923.16|1923.46|1923.16|1924.64|1924.29|1923.3|1922.94|804
1678926900000|2023-03-16 00:35:00|1923.51|1923.21|1923.69|1923.39|1924.57|1924.18|1923.36|1922.93|642
1678927200000|2023-03-16 00:40:00|1923.63|1923.33|1922.92|1922.62|1923.84|1923.44|1922.63|1922.33|606
1678927500000|2023-03-16 00:45:00|1922.91|1922.61|1919.89|1919.59|1924.06|1923.68|1919.88|1919.58|765
1678927800000|2023-03-16 00:50:00|1919.87|1919.57|1917.82|1917.52|1921.38|1920.98|1917.82|1917.39|1055
1678928100000|2023-03-16 00:55:00|1917.86|1917.56|1913.85|1913.35|1918|1917.67|1913.43|1913.05|982
1678928400000|2023-03-16 01:00:00|1913.73|1913.23|1912.35|1912.05|1915.63|1915.24|1911.49|1911.11|1015
1678928700000|2023-03-16 01:05:00|1912.24|1911.94|1910.99|1910.69|1912.38|1912.08|1907.71|1907.41|923
1678929000000|2023-03-16 01:10:00|1911|1910.7|1910.31|1910.01|1911.34|1910.95|1909.73|1909.34|851
1678929300000|2023-03-16 01:15:00|1910.32|1910.02|1913.09|1912.79|1914.29|1913.99|1910.2|1909.9|848
1678929600000|2023-03-16 01:20:00|1913.1|1912.8|1912.12|1911.82|1914.48|1914.13|1912.07|1911.67|693
1678929900000|2023-03-16 01:25:00|1912.13|1911.83|1911.55|1911.25|1912.3|1911.99|1911.04|1910.67|648
1678930200000|2023-03-16 01:30:00|1911.67|1911.17|1911.09|1910.79|1912.56|1912.13|1910.55|1910.15|748
1678930500000|2023-03-16 01:35:00|1910.99|1910.69|1911.37|1910.87|1911.92|1911.53|1910.49|1910.08|700
1678930800000|2023-03-16 01:40:00|1911.38|1910.88|1909.5|1909.2|1912.01|1911.67|1909.47|1909.07|700
1678931100000|2023-03-16 01:45:00|1909.52|1909.22|1910.74|1910.24|1911.05|1910.75|1909.5|1909.09|560
1678931400000|2023-03-16 01:50:00|1910.59|1910.44|1911.34|1911.04|1911.56|1911.19|1910.59|1910.19|565
1678931700000|2023-03-16 01:55:00|1911.3|1911|1911.28|1910.98|1911.79|1911.39|1910.55|1910.15|515
1678932000000|2023-03-16 02:00:00|1911.27|1910.97|1909.67|1909.37|1911.42|1911.04|1909.64|1909.24|538
1678932300000|2023-03-16 02:05:00|1909.74|1909.44|1911.25|1910.95|1911.91|1911.61|1909.65|1909.31|616
1678932600000|2023-03-16 02:10:00|1911.39|1910.89|1911.36|1910.86|1911.94|1911.57|1910.65|1910.3|614
1678932900000|2023-03-16 02:15:00|1911.25|1910.95|1912.05|1911.55|1912.05|1911.61|1911.25|1910.95|540
1678933200000|2023-03-16 02:20:00|1911.9|1911.6|1911.43|1910.93|1912.14|1911.72|1911.12|1910.72|541
1678933500000|2023-03-16 02:25:00|1911.38|1910.88|1910.59|1910.29|1911.48|1911.03|1910.12|1909.73|552
1678933800000|2023-03-16 02:30:00|1910.48|1910.18|1910.85|1910.55|1911.35|1910.94|1910.02|1909.65|623
1678934100000|2023-03-16 02:35:00|1910.86|1910.56|1911.38|1910.88|1911.92|1911.52|1910.61|1910.27|621
1678934400000|2023-03-16 02:40:00|1911.37|1910.87|1911.1|1910.8|1911.45|1911.05|1910.22|1909.88|548
1678934700000|2023-03-16 02:45:00|1911.11|1910.81|1911.28|1910.78|1911.76|1911.4|1910.91|1910.51|438
1678935000000|2023-03-16 02:50:00|1911.17|1910.87|1911.2|1910.7|1911.41|1911.05|1910.19|1909.79|483
1678935300000|2023-03-16 02:55:00|1911.17|1910.67|1911.68|1911.38|1911.82|1911.51|1910.64|1910.23|530
1678935600000|2023-03-16 03:00:00|1911.67|1911.37|1911.74|1911.44|1911.92|1911.55|1911.12|1910.72|529
1678935900000|2023-03-16 03:05:00|1911.75|1911.45|1911.26|1910.96|1912.15|1911.75|1911.18|1910.77|501
1678936200000|2023-03-16 03:10:00|1911.28|1910.98|1911.53|1911.23|1911.73|1911.37|1910.84|1910.48|507
1678936500000|2023-03-16 03:15:00|1911.52|1911.22|1911.52|1911.22|1911.8|1911.41|1911.23|1910.82|472
1678936800000|2023-03-16 03:20:00|1911.48|1911.18|1912.22|1911.72|1912.74|1912.37|1911.46|1911.04|484
1678937100000|2023-03-16 03:25:00|1912.12|1911.82|1913.29|1912.99|1913.43|1913.06|1911.87|1911.49|488
1678937400000|2023-03-16 03:30:00|1913.33|1913.03|1912.98|1912.68|1913.56|1913.2|1912.75|1912.4|468
1678937700000|2023-03-16 03:35:00|1912.99|1912.69|1912.79|1912.49|1913.08|1912.69|1912.2|1911.9|514
1678938000000|2023-03-16 03:40:00|1912.8|1912.5|1912.96|1912.66|1913.22|1912.82|1912.64|1912.27|393
1678938300000|2023-03-16 03:45:00|1913.06|1912.56|1914.02|1913.72|1915.3|1914.89|1912.63|1912.24|614
1678938600000|2023-03-16 03:50:00|1913.96|1913.66|1913.01|1912.51|1914.38|1913.97|1912.89|1912.51|501
1678938900000|2023-03-16 03:55:00|1912.9|1912.6|1913.55|1913.05|1913.55|1913.15|1912.33|1911.89|400
1678939200000|2023-03-16 04:00:00|1913.43|1913.13|1913.69|1913.39|1914.16|1913.77|1913.27|1912.87|435
1678939500000|2023-03-16 04:05:00|1913.7|1913.4|1914.29|1913.99|1915.17|1914.85|1913.57|1913.19|547
1678939800000|2023-03-16 04:10:00|1914.32|1914.02|1914.49|1914.19|1915.22|1914.83|1914.31|1913.91|523
1678940100000|2023-03-16 04:15:00|1914.59|1914.09|1913.79|1913.29|1914.63|1914.15|1913.45|1913.03|374
1678940400000|2023-03-16 04:20:00|1913.68|1913.38|1914.34|1913.84|1914.49|1914.1|1913.38|1913.05|419
1678940700000|2023-03-16 04:25:00|1914.35|1913.85|1913.92|1913.62|1914.35|1913.96|1913.52|1913.11|369
1678941000000|2023-03-16 04:30:00|1913.91|1913.61|1913.28|1912.78|1914.27|1913.88|1913.27|1912.77|390
1678941300000|2023-03-16 04:35:00|1913.3|1912.8|1913.43|1912.93|1913.71|1913.35|1913.05|1912.64|329
1678941600000|2023-03-16 04:40:00|1913.32|1913.02|1913.58|1913.08|1913.89|1913.51|1912.99|1912.53|401
1678941900000|2023-03-16 04:45:00|1913.51|1913.21|1913.55|1913.25|1913.89|1913.52|1913.19|1912.84|355
1678942200000|2023-03-16 04:50:00|1913.52|1913.22|1913.76|1913.26|1914.22|1913.83|1913.46|1913.13|374
1678942500000|2023-03-16 04:55:00|1913.79|1913.29|1913.65|1913.15|1913.84|1913.44|1912.94|1912.59|430
1678942800000|2023-03-16 05:00:00|1913.51|1913.21|1913.37|1912.87|1913.7|1913.31|1912.89|1912.52|437
1678943100000|2023-03-16 05:05:00|1913.36|1912.86|1913.75|1913.25|1914.15|1913.75|1912.76|1912.4|453
1678943400000|2023-03-16 05:10:00|1913.77|1913.27|1914.45|1913.95|1914.7|1914.34|1913.55|1913.19|390
1678943700000|2023-03-16 05:15:00|1914.43|1913.93|1914.98|1914.68|1915.33|1914.93|1912.61|1912.11|607
1678944000000|2023-03-16 05:20:00|1915|1914.7|1915.58|1915.28|1916.83|1916.48|1914.57|1914.18|551
1678944300000|2023-03-16 05:25:00|1915.59|1915.29|1915.84|1915.54|1916.53|1916.13|1915.5|1915.05|562
1678944600000|2023-03-16 05:30:00|1915.86|1915.56|1916.42|1915.92|1916.74|1916.3|1915.68|1915.32|659
1678944900000|2023-03-16 05:35:00|1916.44|1915.94|1918.61|1918.11|1918.65|1918.22|1916.04|1915.64|670
1678945200000|2023-03-16 05:40:00|1918.6|1918.1|1919.33|1918.83|1919.79|1919.4|1918.25|1917.79|647
1678945500000|2023-03-16 05:45:00|1919.23|1918.73|1918.76|1918.26|1920.2|1919.86|1918.65|1918.16|493
1678945800000|2023-03-16 05:50:00|1918.72|1918.22|1919.06|1918.56|1919.11|1918.69|1917.69|1917.29|572
1678946100000|2023-03-16 05:55:00|1919.07|1918.57|1920.24|1919.74|1920.59|1920.09|1918.99|1918.56|505
1678946400000|2023-03-16 06:00:00|1920.25|1919.75|1919.94|1919.44|1920.67|1920.3|1919.43|1919.07|603
1678946700000|2023-03-16 06:05:00|1919.93|1919.43|1920.16|1919.86|1920.34|1919.99|1918.65|1918.3|528
1678947000000|2023-03-16 06:10:00|1920.21|1919.91|1919.2|1918.7|1920.6|1920.15|1918.61|1918.28|539
1678947300000|2023-03-16 06:15:00|1919.19|1918.69|1916.57|1916.27|1919.19|1918.69|1916.54|1916.13|497
1678947600000|2023-03-16 06:20:00|1916.56|1916.26|1915.77|1915.27|1916.89|1916.59|1915.23|1914.85|538
1678947900000|2023-03-16 06:25:00|1915.76|1915.26|1916.21|1915.71|1916.42|1916.04|1914.7|1914.39|504
1678948200000|2023-03-16 06:30:00|1916.2|1915.7|1917.05|1916.55|1917.37|1916.97|1916|1915.51|487
1678948500000|2023-03-16 06:35:00|1917.03|1916.53|1918.02|1917.52|1918.61|1918.29|1916.89|1916.48|402
1678948800000|2023-03-16 06:40:00|1917.97|1917.47|1917.13|1916.83|1918.03|1917.64|1917.03|1916.68|414
1678949100000|2023-03-16 06:45:00|1917.14|1916.84|1917.12|1916.62|1918|1917.6|1916.95|1916.55|402
1678949400000|2023-03-16 06:50:00|1917.03|1916.73|1916.01|1915.51|1917.23|1916.87|1915.91|1915.51|375
1678949700000|2023-03-16 06:55:00|1916.05|1915.55|1916.85|1916.55|1917.27|1916.91|1915.29|1914.94|518
1678950000000|2023-03-16 07:00:00|1916.86|1916.56|1914.45|1914.15|1916.95|1916.56|1914.41|1914.05|656
1678950300000|2023-03-16 07:05:00|1914.44|1914.14|1914.48|1914.18|1915.09|1914.68|1912.82|1912.46|681
1678950600000|2023-03-16 07:10:00|1914.52|1914.22|1913.53|1913.23|1915.04|1914.64|1913.41|1913.11|783
1678950900000|2023-03-16 07:15:00|1913.49|1913.19|1915.09|1914.79|1915.58|1915.18|1912.65|1912.31|808
1678951200000|2023-03-16 07:20:00|1915.11|1914.81|1916.51|1916.21|1916.56|1916.21|1914.03|1913.67|840
1678951500000|2023-03-16 07:25:00|1916.61|1916.11|1914.85|1914.55|1917.08|1916.67|1914.69|1914.29|785
1678951800000|2023-03-16 07:30:00|1914.89|1914.59|1917.44|1917.14|1917.99|1917.55|1914.89|1914.54|851
1678952100000|2023-03-16 07:35:00|1917.43|1917.13|1918.51|1918.21|1918.68|1918.34|1917.18|1916.83|695
1678952400000|2023-03-16 07:40:00|1918.55|1918.25|1918.69|1918.39|1919.88|1919.53|1918.05|1917.71|775
1678952700000|2023-03-16 07:45:00|1918.7|1918.4|1919.32|1919.02|1920.14|1919.83|1917.96|1917.58|765
1678953000000|2023-03-16 07:50:00|1919.35|1919.05|1920.21|1919.91|1920.47|1920.08|1919.35|1918.94|778
1678953300000|2023-03-16 07:55:00|1920.27|1919.97|1916.9|1916.6|1920.87|1920.57|1916.79|1916.46|857
1678953600000|2023-03-16 08:00:00|1916.91|1916.61|1917.53|1917.03|1917.97|1917.64|1916|1915.69|964
1678953900000|2023-03-16 08:05:00|1917.54|1917.04|1916.65|1916.35|1918.63|1918.22|1916.52|1916.12|858
1678954200000|2023-03-16 08:10:00|1916.63|1916.33|1920.07|1919.77|1920.16|1919.79|1916.63|1916.24|860
1678954500000|2023-03-16 08:15:00|1920.09|1919.79|1920.74|1920.24|1922.84|1922.49|1920.09|1919.71|1021
1678954800000|2023-03-16 08:20:00|1920.73|1920.23|1920.46|1919.96|1921.41|1921.01|1919.45|1919.15|905
1678955100000|2023-03-16 08:25:00|1920.45|1919.95|1920.39|1919.89|1921.13|1920.74|1918.53|1918.23|829
1678955400000|2023-03-16 08:30:00|1920.4|1919.9|1917.74|1917.44|1920.5|1920.15|1917.4|1917.03|827
1678955700000|2023-03-16 08:35:00|1917.73|1917.43|1917.2|1916.9|1917.87|1917.47|1916.69|1916.33|804
1678956000000|2023-03-16 08:40:00|1917.14|1916.84|1918.59|1918.09|1919.45|1919.11|1917.14|1916.84|797
1678956300000|2023-03-16 08:45:00|1918.58|1918.08|1920.23|1919.73|1920.58|1920.21|1918.28|1917.94|770
1678956600000|2023-03-16 08:50:00|1920.1|1919.8|1919.55|1919.05|1920.59|1920.28|1919.25|1918.86|748
1678956900000|2023-03-16 08:55:00|1919.49|1919.19|1919.26|1918.96|1920.37|1919.97|1919.16|1918.81|683
1678957200000|2023-03-16 09:00:00|1919.27|1918.97|1921.15|1920.85|1921.58|1921.2|1919.06|1918.66|776
1678957500000|2023-03-16 09:05:00|1921.16|1920.86|1922.06|1921.76|1922.22|1921.77|1921.1|1920.7|687
1678957800000|2023-03-16 09:10:00|1922.07|1921.77|1921.42|1921.12|1922.32|1921.96|1920.94|1920.54|781
1678958100000|2023-03-16 09:15:00|1921.41|1921.11|1920.07|1919.77|1921.79|1921.41|1920.07|1919.72|697
1678958400000|2023-03-16 09:20:00|1920.08|1919.78|1919.72|1919.42|1921.08|1920.78|1919.26|1918.96|743
1678958700000|2023-03-16 09:25:00|1919.7|1919.4|1918.97|1918.67|1920.02|1919.72|1918.91|1918.61|649
1678959000000|2023-03-16 09:30:00|1919.03|1918.73|1918.88|1918.58|1919.64|1919.25|1918.14|1917.81|666
1678959300000|2023-03-16 09:35:00|1918.78|1918.48|1920.18|1919.88|1920.22|1919.88|1917.88|1917.51|654
1678959600000|2023-03-16 09:40:00|1920.17|1919.87|1920.65|1920.15|1921|1920.65|1920.17|1919.84|547
1678959900000|2023-03-16 09:45:00|1920.53|1920.23|1921.43|1921.13|1921.54|1921.17|1920.48|1920.18|543
1678960200000|2023-03-16 09:50:00|1921.42|1921.12|1921.95|1921.65|1922.34|1922.04|1921.2|1920.87|544
1678960500000|2023-03-16 09:55:00|1921.96|1921.66|1922.12|1921.62|1922.25|1921.87|1921.56|1921.18|539
1678960800000|2023-03-16 10:00:00|1922.04|1921.74|1922.22|1921.92|1922.4|1922.05|1921.84|1921.48|561
1678961100000|2023-03-16 10:05:00|1922.21|1921.91|1922.2|1921.7|1922.31|1922|1921.24|1920.92|515
1678961400000|2023-03-16 10:10:00|1922.19|1921.69|1922.68|1922.38|1922.91|1922.61|1921.78|1921.38|514
1678961700000|2023-03-16 10:15:00|1922.73|1922.43|1921.19|1920.89|1922.8|1922.48|1921.08|1920.71|590
1678962000000|2023-03-16 10:20:00|1921.12|1920.82|1921.5|1921|1921.54|1921.19|1920.51|1920.13|523
1678962300000|2023-03-16 10:25:00|1921.49|1920.99|1920.84|1920.54|1921.87|1921.54|1920.5|1920.2|537
1678962600000|2023-03-16 10:30:00|1920.82|1920.52|1919.85|1919.55|1921.28|1920.88|1919.36|1919.06|587
1678962900000|2023-03-16 10:35:00|1919.95|1919.65|1919.58|1919.28|1920.34|1920.04|1919.57|1919.27|561
1678963200000|2023-03-16 10:40:00|1919.59|1919.29|1919.89|1919.59|1919.97|1919.62|1918.91|1918.5|548
1678963500000|2023-03-16 10:45:00|1919.87|1919.57|1920.78|1920.48|1920.81|1920.48|1919.65|1919.35|582
1678963800000|2023-03-16 10:50:00|1920.77|1920.47|1922.07|1921.77|1922.35|1922.01|1920.62|1920.32|569
1678964100000|2023-03-16 10:55:00|1922.05|1921.75|1922.9|1922.6|1923.28|1922.97|1922.04|1921.64|620
1678964400000|2023-03-16 11:00:00|1922.8|1922.5|1923.83|1923.53|1924.39|1924.02|1922.46|1922.09|678
1678964700000|2023-03-16 11:05:00|1923.85|1923.55|1924.46|1923.96|1924.69|1924.26|1923.45|1923.02|652
1678965000000|2023-03-16 11:10:00|1924.28|1923.98|1924.8|1924.5|1925.08|1924.69|1924.27|1923.91|603
1678965300000|2023-03-16 11:15:00|1924.72|1924.42|1924.82|1924.32|1925|1924.69|1923.76|1923.46|632
1678965600000|2023-03-16 11:20:00|1924.84|1924.34|1924.06|1923.76|1925.08|1924.68|1923.6|1923.28|608
1678965900000|2023-03-16 11:25:00|1924.05|1923.75|1923.95|1923.65|1924.11|1923.77|1923.46|1923.09|562
1678966200000|2023-03-16 11:30:00|1923.96|1923.66|1926.72|1926.42|1926.89|1926.53|1923.94|1923.59|678
1678966500000|2023-03-16 11:35:00|1926.74|1926.44|1925.76|1925.26|1927.2|1926.78|1925.33|1925.03|641
1678966800000|2023-03-16 11:40:00|1925.77|1925.27|1925.99|1925.69|1926.12|1925.72|1925.27|1924.86|540
1678967100000|2023-03-16 11:45:00|1926|1925.7|1925.53|1925.23|1926.6|1926.21|1925.22|1924.89|523
1678967400000|2023-03-16 11:50:00|1925.54|1925.24|1925.93|1925.43|1925.98|1925.58|1925.18|1924.82|536
1678967700000|2023-03-16 11:55:00|1925.95|1925.45|1927.19|1926.89|1927.42|1927.02|1925.79|1925.42|559
1678968000000|2023-03-16 12:00:00|1927.2|1926.9|1927.84|1927.54|1928.57|1928.22|1926.49|1926.12|735
1678968300000|2023-03-16 12:05:00|1927.85|1927.55|1928.66|1928.36|1928.77|1928.47|1927.56|1927.2|784
1678968600000|2023-03-16 12:10:00|1928.62|1928.32|1927.36|1927.06|1928.62|1928.32|1926.81|1926.51|701
1678968900000|2023-03-16 12:15:00|1927.46|1926.96|1926.93|1926.63|1927.46|1926.96|1925.89|1925.58|770
1678969200000|2023-03-16 12:20:00|1927.11|1926.81|1930.54|1930.24|1931.81|1931.51|1927.11|1926.81|1013
1678969500000|2023-03-16 12:25:00|1930.76|1930.46|1929.69|1929.19|1931.87|1931.52|1929.32|1928.86|798
1678969800000|2023-03-16 12:30:00|1929.68|1929.18|1927.96|1927.66|1930.14|1929.64|1924.62|1924.21|1024
1678970100000|2023-03-16 12:35:00|1928|1927.7|1928.14|1927.84|1929.3|1929|1926.13|1925.83|1016
1678970400000|2023-03-16 12:40:00|1928.15|1927.85|1930.53|1930.23|1932.02|1931.72|1926.84|1926.54|1077
1678970700000|2023-03-16 12:45:00|1930.61|1930.31|1929.24|1928.94|1932.04|1931.74|1928.65|1928.2|1103
1678971000000|2023-03-16 12:50:00|1929.29|1928.79|1931.59|1931.29|1931.72|1931.33|1929.22|1928.79|994
1678971300000|2023-03-16 12:55:00|1931.61|1931.31|1930.56|1930.26|1931.85|1931.55|1928.49|1928.19|927
1678971600000|2023-03-16 13:00:00|1930.57|1930.27|1928.62|1928.32|1930.66|1930.36|1927.21|1926.91|1007
1678971900000|2023-03-16 13:05:00|1928.46|1928.16|1930.26|1929.96|1930.59|1930.17|1928.46|1928.16|910
1678972200000|2023-03-16 13:10:00|1930.38|1930.08|1930.99|1930.49|1931.14|1930.78|1929.86|1929.47|731
1678972500000|2023-03-16 13:15:00|1931.06|1930.56|1930.77|1930.47|1931.49|1931.05|1926.73|1926.34|1175
1678972800000|2023-03-16 13:20:00|1930.66|1930.36|1931.61|1931.31|1933.71|1933.4|1930.3|1929.99|1101
1678973100000|2023-03-16 13:25:00|1931.58|1931.28|1930.82|1930.52|1932.94|1932.64|1930.61|1930.31|1088
1678973400000|2023-03-16 13:30:00|1930.85|1930.55|1929.36|1929.06|1931.41|1931.11|1927.89|1927.59|1202
1678973700000|2023-03-16 13:35:00|1929.52|1929.22|1927.14|1926.84|1929.66|1929.29|1924.67|1924.35|1152
1678974000000|2023-03-16 13:40:00|1927.1|1926.8|1925.31|1925.01|1928.34|1927.98|1925.08|1924.78|1136
1678974300000|2023-03-16 13:45:00|1925.21|1924.91|1926.62|1926.32|1926.83|1926.53|1923.97|1923.67|1127
1678974600000|2023-03-16 13:50:00|1926.55|1926.25|1925.39|1925.09|1927.82|1927.48|1924.76|1924.46|1148
1678974900000|2023-03-16 13:55:00|1925.33|1925.03|1924.04|1923.74|1926.11|1925.75|1923.51|1923.21|1136
1678975200000|2023-03-16 14:00:00|1924.05|1923.75|1924.09|1923.79|1926.84|1926.53|1923.57|1923.27|1167
1678975500000|2023-03-16 14:05:00|1924.08|1923.78|1925.73|1925.43|1926.53|1926.23|1923.93|1923.63|1134
1678975800000|2023-03-16 14:10:00|1925.76|1925.46|1928.83|1928.53|1929.32|1929.02|1925.27|1924.97|1062
1678976100000|2023-03-16 14:15:00|1928.95|1928.65|1929.38|1929.08|1930.43|1930.13|1928.22|1927.85|1089
1678976400000|2023-03-16 14:20:00|1929.36|1929.06|1929.15|1928.85|1930.52|1930.22|1928.17|1927.87|1073
1678976700000|2023-03-16 14:25:00|1929.17|1928.87|1926.57|1926.27|1929.22|1928.92|1926.51|1926.21|1022
1678977000000|2023-03-16 14:30:00|1926.58|1926.28|1929.96|1929.66|1930.4|1930.1|1926.21|1925.91|1009
1678977300000|2023-03-16 14:35:00|1929.95|1929.65|1929.85|1929.55|1930.93|1930.63|1929.3|1929|1007
1678977600000|2023-03-16 14:40:00|1929.86|1929.56|1931.96|1931.66|1932.12|1931.82|1929.75|1929.45|1056
1678977900000|2023-03-16 14:45:00|1931.97|1931.67|1928.5|1928.2|1932.61|1932.31|1928.4|1928.1|1043
1678978200000|2023-03-16 14:50:00|1928.53|1928.23|1921.64|1921.34|1929.52|1929.22|1921.6|1921.3|1149
1678978500000|2023-03-16 14:55:00|1921.55|1921.25|1922.8|1922.5|1923.44|1923.08|1919.89|1919.59|1168
1678978800000|2023-03-16 15:00:00|1922.78|1922.48|1922.62|1922.32|1924.41|1924.11|1921.72|1921.42|1114
1678979100000|2023-03-16 15:05:00|1922.66|1922.36|1924.25|1923.75|1924.48|1924.18|1921.62|1921.31|1096
1678979400000|2023-03-16 15:10:00|1924.14|1923.84|1922.95|1922.45|1924.35|1924.03|1921.56|1921.26|1051
1678979700000|2023-03-16 15:15:00|1922.87|1922.57|1918.59|1918.29|1923.26|1922.95|1918.16|1917.86|1067
1678980000000|2023-03-16 15:20:00|1918.56|1918.26|1915.78|1915.48|1918.56|1918.26|1915.5|1915.2|1141
1678980300000|2023-03-16 15:25:00|1915.66|1915.36|1918.75|1918.45|1919.65|1919.35|1915.65|1915.35|1038
1678980600000|2023-03-16 15:30:00|1918.78|1918.48|1918.39|1918.09|1920.06|1919.76|1917.58|1917.28|1079
1678980900000|2023-03-16 15:35:00|1918.45|1918.15|1916.16|1915.86|1919.08|1918.71|1915.06|1914.76|1077
1678981200000|2023-03-16 15:40:00|1916.25|1915.95|1915.79|1915.49|1916.85|1916.55|1913.59|1913.29|1105
1678981500000|2023-03-16 15:45:00|1915.9|1915.4|1917.5|1917.2|1917.97|1917.67|1914.52|1914.22|1086
1678981800000|2023-03-16 15:50:00|1917.51|1917.21|1919.34|1919.04|1919.63|1919.33|1916.15|1915.85|989
1678982100000|2023-03-16 15:55:00|1919.28|1918.98|1918.92|1918.62|1921.34|1921.04|1918.75|1918.37|1013
1678982400000|2023-03-16 16:00:00|1918.91|1918.61|1917.88|1917.58|1919.72|1919.42|1917.22|1916.92|1023
1678982700000|2023-03-16 16:05:00|1917.87|1917.57|1916.5|1916.2|1918.46|1918.08|1915.39|1915.09|934
1678983000000|2023-03-16 16:10:00|1916.66|1916.36|1918.18|1917.88|1918.38|1918.03|1916.42|1916.12|978
1678983300000|2023-03-16 16:15:00|1918.27|1917.97|1917.72|1917.42|1918.58|1918.22|1916.91|1916.61|912
1678983600000|2023-03-16 16:20:00|1917.62|1917.32|1917.97|1917.67|1918.47|1918.17|1916.57|1916.27|904
1678983900000|2023-03-16 16:25:00|1918.02|1917.72|1918.25|1917.75|1919.59|1919.21|1917.59|1917.29|958
1678984200000|2023-03-16 16:30:00|1918.2|1917.9|1918.87|1918.57|1920.66|1920.31|1917.94|1917.64|870
1678984500000|2023-03-16 16:35:00|1918.88|1918.58|1919.28|1918.98|1919.96|1919.66|1918.07|1917.77|814
1678984800000|2023-03-16 16:40:00|1919.34|1919.04|1918.87|1918.57|1919.36|1919.06|1917.89|1917.55|801
1678985100000|2023-03-16 16:45:00|1918.85|1918.55|1916.15|1915.65|1919.07|1918.77|1915.96|1915.56|944
1678985400000|2023-03-16 16:50:00|1915.99|1915.69|1916.57|1916.27|1916.68|1916.37|1915.37|1915.07|982
1678985700000|2023-03-16 16:55:00|1916.7|1916.4|1915.12|1914.82|1917.3|1916.95|1914.56|1914.26|902
1678986000000|2023-03-16 17:00:00|1915.25|1914.95|1915.64|1915.34|1916.25|1915.95|1914.8|1914.5|914
1678986300000|2023-03-16 17:05:00|1915.5|1915.2|1917.16|1916.86|1918.04|1917.74|1915.15|1914.82|875
1678986600000|2023-03-16 17:10:00|1917.1|1916.8|1919.27|1918.97|1919.47|1919.15|1916.89|1916.59|885
1678986900000|2023-03-16 17:15:00|1919.29|1918.99|1919.08|1918.78|1920.18|1919.8|1918.65|1918.25|825
1678987200000|2023-03-16 17:20:00|1919.06|1918.76|1916.86|1916.56|1919.1|1918.77|1916.74|1916.44|839
1678987500000|2023-03-16 17:25:00|1916.84|1916.54|1918.47|1918.17|1919.45|1919.14|1916.28|1915.95|877
1678987800000|2023-03-16 17:30:00|1918.44|1918.14|1917.62|1917.32|1918.87|1918.47|1917.21|1916.91|720
1678988100000|2023-03-16 17:35:00|1917.63|1917.33|1915.97|1915.67|1917.77|1917.44|1915.93|1915.58|707
1678988400000|2023-03-16 17:40:00|1915.83|1915.53|1916.41|1916.11|1916.53|1916.2|1915.5|1915.13|775
1678988700000|2023-03-16 17:45:00|1916.38|1916.08|1915.43|1915.13|1916.44|1916.14|1914.89|1914.58|717
1678989000000|2023-03-16 17:50:00|1915.44|1915.14|1919.46|1919.16|1919.79|1919.49|1915.32|1915.01|893
1678989300000|2023-03-16 17:55:00|1919.57|1919.07|1916.5|1916.2|1919.57|1919.15|1916.5|1916.13|803
1678989600000|2023-03-16 18:00:00|1916.56|1916.26|1918.33|1918.03|1918.43|1918.04|1916.5|1916.06|792
1678989900000|2023-03-16 18:05:00|1918.34|1918.04|1918.42|1918.12|1919.33|1919.03|1918.01|1917.55|733
1678990200000|2023-03-16 18:10:00|1918.49|1918.19|1919.56|1919.26|1919.79|1919.43|1918.49|1918.19|722
1678990500000|2023-03-16 18:15:00|1919.57|1919.27|1919.84|1919.34|1920.14|1919.76|1919.14|1918.84|653
1678990800000|2023-03-16 18:20:00|1919.83|1919.33|1918.78|1918.48|1919.84|1919.37|1918.59|1918.29|580
1678991100000|2023-03-16 18:25:00|1918.76|1918.46|1918.5|1918.2|1919.16|1918.78|1918.21|1917.89|592
1678991400000|2023-03-16 18:30:00|1918.52|1918.22|1919.2|1918.9|1920.58|1920.23|1918.3|1917.93|708
1678991700000|2023-03-16 18:35:00|1919.18|1918.88|1919.73|1919.43|1919.92|1919.52|1918.23|1917.85|702
1678992000000|2023-03-16 18:40:00|1919.69|1919.39|1919.34|1919.04|1919.83|1919.43|1918.43|1918.13|642
1678992300000|2023-03-16 18:45:00|1919.5|1919.2|1921.16|1920.86|1921.33|1920.97|1919.45|1919.15|680
1678992600000|2023-03-16 18:50:00|1921.09|1920.79|1920.7|1920.4|1921.28|1920.96|1920.04|1919.68|670
1678992900000|2023-03-16 18:55:00|1920.8|1920.3|1918.65|1918.35|1920.95|1920.58|1917.98|1917.61|855
1678993200000|2023-03-16 19:00:00|1918.55|1918.25|1919.73|1919.43|1920.27|1919.89|1918.48|1918.18|664
1678993500000|2023-03-16 19:05:00|1919.83|1919.33|1919.57|1919.27|1921.16|1920.86|1919.38|1919.06|714
1678993800000|2023-03-16 19:10:00|1919.59|1919.29|1920.02|1919.72|1920.1|1919.73|1919.25|1918.95|586
1678994100000|2023-03-16 19:15:00|1920|1919.7|1920.41|1920.11|1920.53|1920.23|1919.67|1919.34|582
1678994400000|2023-03-16 19:20:00|1920.47|1920.17|1919.76|1919.46|1920.56|1920.23|1919.56|1919.23|612
1678994700000|2023-03-16 19:25:00|1919.77|1919.47|1920.12|1919.62|1921.44|1921.1|1919.72|1919.32|590
1678995000000|2023-03-16 19:30:00|1920.13|1919.63|1919.97|1919.47|1920.85|1920.46|1919.82|1919.42|584
1678995300000|2023-03-16 19:35:00|1919.81|1919.51|1919.77|1919.47|1920.36|1920.06|1919.6|1919.24|569
1678995600000|2023-03-16 19:40:00|1919.79|1919.49|1920.26|1919.96|1920.39|1920.05|1919.32|1919.01|564
1678995900000|2023-03-16 19:45:00|1920.27|1919.97|1920.11|1919.81|1920.77|1920.47|1919.59|1919.28|649
1678996200000|2023-03-16 19:50:00|1920.1|1919.8|1919.57|1919.27|1920.84|1920.54|1919.34|1919.01|600
1678996500000|2023-03-16 19:55:00|1919.56|1919.26|1920.79|1920.49|1920.95|1920.65|1919.23|1918.9|758
1678996800000|2023-03-16 20:00:00|1920.73|1920.43|1920.11|1919.81|1921.09|1920.69|1920.05|1919.73|352
1678997100000|2023-03-16 20:05:00|1920.16|1919.86|1919.57|1919.27|1920.34|1919.93|1919.45|1919.09|269
1678997400000|2023-03-16 20:10:00|1919.65|1919.15|1919.24|1918.94|1919.7|1919.32|1919.16|1918.73|259
1678997700000|2023-03-16 20:15:00|1919.25|1918.95|1919.19|1918.89|1919.49|1919.13|1919.12|1918.82|220
1678998000000|2023-03-16 20:20:00|1919.21|1918.91|1919.48|1919.18|1919.6|1919.28|1918.7|1918.35|246
1678998300000|2023-03-16 20:25:00|1919.49|1919.19|1919.6|1919.1|1919.75|1919.41|1919.29|1918.92|272
1678998600000|2023-03-16 20:30:00|1919.59|1919.09|1919.64|1919.14|1919.8|1919.42|1919.37|1918.92|246
1678998900000|2023-03-16 20:35:00|1919.65|1919.15|1919.27|1918.77|1919.68|1919.25|1919.05|1918.67|319
1678999200000|2023-03-16 20:40:00|1919.32|1918.82|1919.23|1918.73|1919.43|1919.04|1919.02|1918.61|248
1678999500000|2023-03-16 20:45:00|1919.22|1918.72|1920.09|1919.59|1920.1|1919.6|1919.17|1918.67|214
1678999800000|2023-03-16 20:50:00|1920.07|1919.57|1920.2|1919.7|1920.31|1919.81|1919.78|1919.28|204
1679000100000|2023-03-16 20:55:00|1920.13|1919.63|1919.83|1919.33|1920.13|1919.63|1919.48|1918.98|178
1679004000000|2023-03-16 22:00:00|1920.73|1920.23|1920.19|1919.69|1920.73|1920.23|1919.68|1919.23|111
1679004300000|2023-03-16 22:05:00|1920.17|1919.67|1919.96|1919.46|1920.28|1919.81|1919.53|1919.07|121
1679004600000|2023-03-16 22:10:00|1919.98|1919.48|1919.86|1919.36|1919.98|1919.48|1919.67|1919.17|95
1679004900000|2023-03-16 22:15:00|1919.87|1919.37|1920.08|1919.58|1920.09|1919.59|1919.59|1919.09|86
1679005200000|2023-03-16 22:20:00|1920.05|1919.55|1920.11|1919.61|1920.32|1919.82|1919.97|1919.47|142
1679005500000|2023-03-16 22:25:00|1920.06|1919.56|1920.74|1920.24|1920.91|1920.53|1920.04|1919.54|136
1679005800000|2023-03-16 22:30:00|1920.7|1920.4|1919.66|1919.16|1920.81|1920.41|1919.62|1919.16|155
1679006100000|2023-03-16 22:35:00|1919.68|1919.18|1919.63|1919.33|1919.98|1919.53|1919.48|1919.06|189
1679006400000|2023-03-16 22:40:00|1919.73|1919.23|1920|1919.5|1920.15|1919.74|1919.62|1919.23|171
1679006700000|2023-03-16 22:45:00|1920.01|1919.51|1919.68|1919.18|1920.01|1919.6|1919.54|1919.16|178
1679007000000|2023-03-16 22:50:00|1919.59|1919.29|1919.68|1919.18|1919.77|1919.38|1919.4|1919|152
1679007300000|2023-03-16 22:55:00|1919.59|1919.29|1920.26|1919.96|1920.26|1919.96|1919.59|1919.19|143
1679007600000|2023-03-16 23:00:00|1920.38|1919.88|1920.27|1919.97|1920.51|1920.08|1919.84|1919.45|255
1679007900000|2023-03-16 23:05:00|1920.39|1919.89|1920.52|1920.02|1920.53|1920.14|1919.98|1919.58|260
1679008200000|2023-03-16 23:10:00|1920.48|1919.98|1920.18|1919.68|1920.53|1920.09|1919.99|1919.62|241
1679008500000|2023-03-16 23:15:00|1920.23|1919.73|1919.85|1919.55|1920.48|1920.05|1919.81|1919.42|169
1679008800000|2023-03-16 23:20:00|1919.84|1919.54|1920.57|1920.07|1920.57|1920.17|1919.8|1919.43|144
1679009100000|2023-03-16 23:25:00|1920.44|1920.14|1920.78|1920.28|1920.95|1920.57|1920.44|1920.08|201
1679009400000|2023-03-16 23:30:00|1920.8|1920.3|1921.64|1921.34|1921.75|1921.34|1920.77|1920.29|267
1679009700000|2023-03-16 23:35:00|1921.65|1921.35|1921.72|1921.22|1921.85|1921.45|1921.41|1921.02|220
1679010000000|2023-03-16 23:40:00|1921.73|1921.23|1921.98|1921.48|1922.07|1921.67|1921.26|1920.87|229
1679010300000|2023-03-16 23:45:00|1921.89|1921.59|1921.87|1921.37|1922.42|1922.05|1921.69|1921.31|316
1679010600000|2023-03-16 23:50:00|1921.84|1921.34|1921.57|1921.27|1921.96|1921.56|1921.22|1920.85|272
1679010900000|2023-03-16 23:55:00|1921.67|1921.17|1921.6|1921.3|1921.96|1921.56|1921.52|1921.15|247
1679011200000|2023-03-17 00:00:00|1921.61|1921.31|1921.96|1921.46|1922.13|1921.83|1920.75|1920.45|511
1679011500000|2023-03-17 00:05:00|1921.84|1921.54|1921.34|1921.04|1922.47|1922.13|1920.88|1920.58|509
1679011800000|2023-03-17 00:10:00|1921.32|1921.02|1922.12|1921.82|1922.71|1922.32|1921.01|1920.71|551
1679012100000|2023-03-17 00:15:00|1922.13|1921.83|1922.06|1921.76|1922.47|1922.07|1921.81|1921.44|279
1679012400000|2023-03-17 00:20:00|1922.04|1921.74|1921.59|1921.29|1922.18|1921.75|1921.52|1921.22|372
1679012700000|2023-03-17 00:25:00|1921.61|1921.31|1920.82|1920.52|1921.97|1921.61|1920.77|1920.41|332
1679013000000|2023-03-17 00:30:00|1920.91|1920.41|1920.51|1920.21|1921.1|1920.7|1919.97|1919.62|393
1679013300000|2023-03-17 00:35:00|1920.5|1920.2|1919.87|1919.37|1920.73|1920.35|1919.61|1919.26|470
1679013600000|2023-03-17 00:40:00|1919.8|1919.5|1919.82|1919.52|1920.04|1919.64|1919.4|1919.04|446
1679013900000|2023-03-17 00:45:00|1919.84|1919.54|1919.48|1919.18|1920.18|1919.85|1919.44|1919.06|348
1679014200000|2023-03-17 00:50:00|1919.47|1919.17|1919.41|1919.11|1919.58|1919.18|1918.66|1918.35|479
1679014500000|2023-03-17 00:55:00|1919.33|1919.03|1919.73|1919.43|1919.74|1919.44|1919.02|1918.67|411
1679014800000|2023-03-17 01:00:00|1919.75|1919.45|1918.75|1918.45|1920.49|1920.17|1918.47|1918.17|536
1679015100000|2023-03-17 01:05:00|1918.76|1918.46|1920.03|1919.73|1920.16|1919.77|1918.66|1918.3|474
1679015400000|2023-03-17 01:10:00|1919.88|1919.58|1920.62|1920.32|1921.02|1920.63|1919.48|1919.13|455
1679015700000|2023-03-17 01:15:00|1920.61|1920.31|1921.21|1920.91|1921.37|1921.03|1920.19|1919.81|614
1679016000000|2023-03-17 01:20:00|1921.22|1920.92|1920.93|1920.63|1921.65|1921.19|1920.88|1920.5|574
1679016300000|2023-03-17 01:25:00|1920.94|1920.64|1922.01|1921.71|1922.01|1921.71|1920.9|1920.52|431
1679016600000|2023-03-17 01:30:00|1922.11|1921.81|1921.89|1921.39|1922.59|1922.24|1921.16|1920.82|689
1679016900000|2023-03-17 01:35:00|1921.8|1921.5|1921.37|1921.07|1922.12|1921.75|1920.93|1920.63|512
1679017200000|2023-03-17 01:40:00|1921.35|1921.05|1921.92|1921.42|1922.46|1922.03|1921.25|1920.75|526
1679017500000|2023-03-17 01:45:00|1921.82|1921.52|1922.08|1921.78|1922.67|1922.29|1921.73|1921.35|504
1679017800000|2023-03-17 01:50:00|1922.09|1921.79|1922.96|1922.46|1922.97|1922.64|1922.04|1921.66|414
1679018100000|2023-03-17 01:55:00|1922.88|1922.58|1923.01|1922.71|1923.07|1922.75|1922.12|1921.74|391
1679018400000|2023-03-17 02:00:00|1923.03|1922.73|1923.26|1922.96|1923.49|1923.13|1922.71|1922.37|550
1679018700000|2023-03-17 02:05:00|1923.29|1922.99|1923.2|1922.9|1923.51|1923.13|1922.79|1922.39|451
1679019000000|2023-03-17 02:10:00|1923.15|1922.85|1922.77|1922.47|1923.33|1922.99|1922.33|1921.97|515
1679019300000|2023-03-17 02:15:00|1922.84|1922.54|1923.7|1923.4|1924.25|1923.91|1922.79|1922.4|470
1679019600000|2023-03-17 02:20:00|1923.69|1923.39|1923.37|1922.87|1924.18|1923.85|1923.26|1922.87|442
1679019900000|2023-03-17 02:25:00|1923.27|1922.97|1924.56|1924.26|1924.72|1924.34|1923.27|1922.97|468
1679020200000|2023-03-17 02:30:00|1924.58|1924.28|1925.16|1924.86|1925.4|1924.98|1924.22|1923.82|527
1679020500000|2023-03-17 02:35:00|1925.18|1924.88|1926.92|1926.62|1927.45|1927.03|1924.97|1924.56|535
1679020800000|2023-03-17 02:40:00|1927.02|1926.52|1928.93|1928.63|1929.06|1928.73|1926.67|1926.33|587
1679021100000|2023-03-17 02:45:00|1928.89|1928.59|1927.27|1926.97|1929.12|1928.78|1926.83|1926.43|527
1679021400000|2023-03-17 02:50:00|1927.29|1926.99|1927.08|1926.78|1927.65|1927.3|1926.68|1926.35|412
1679021700000|2023-03-17 02:55:00|1927.07|1926.77|1927.6|1927.3|1928.06|1927.7|1926.89|1926.54|465
1679022000000|2023-03-17 03:00:00|1927.59|1927.29|1928.26|1927.76|1928.39|1927.99|1927.44|1927.04|435
1679022300000|2023-03-17 03:05:00|1928.25|1927.75|1928.49|1928.19|1928.87|1928.48|1928.02|1927.63|476
1679022600000|2023-03-17 03:10:00|1928.5|1928.2|1928.36|1928.06|1928.77|1928.47|1927.82|1927.44|560
1679022900000|2023-03-17 03:15:00|1928.37|1928.07|1928.36|1928.06|1929.06|1928.67|1928.26|1927.86|495
1679023200000|2023-03-17 03:20:00|1928.46|1927.96|1929.29|1928.99|1929.39|1929.09|1928|1927.68|409
1679023500000|2023-03-17 03:25:00|1929.27|1928.97|1929.49|1929.19|1929.97|1929.67|1929.08|1928.78|514
1679023800000|2023-03-17 03:30:00|1929.55|1929.25|1928.83|1928.53|1929.59|1929.29|1928.48|1928.1|452
1679024100000|2023-03-17 03:35:00|1928.84|1928.54|1929.22|1928.72|1929.33|1928.99|1928.51|1928.19|403
1679024400000|2023-03-17 03:40:00|1929.23|1928.73|1929.44|1929.14|1929.68|1929.29|1928.86|1928.56|300
1679024700000|2023-03-17 03:45:00|1929.43|1929.13|1928.32|1928.02|1929.57|1929.26|1928.11|1927.76|398
1679025000000|2023-03-17 03:50:00|1928.31|1928.01|1927.75|1927.45|1928.31|1928.01|1927.5|1927.13|446
1679025300000|2023-03-17 03:55:00|1927.92|1927.42|1927.92|1927.62|1928.12|1927.71|1927.29|1926.94|473
1679025600000|2023-03-17 04:00:00|1927.8|1927.5|1928.05|1927.75|1928.27|1927.97|1927.45|1927.1|368
1679025900000|2023-03-17 04:05:00|1928.06|1927.76|1928.12|1927.82|1928.27|1927.95|1927.7|1927.3|262
1679026200000|2023-03-17 04:10:00|1928.13|1927.83|1928.35|1927.85|1928.46|1928.05|1927.73|1927.37|346
1679026500000|2023-03-17 04:15:00|1928.24|1927.94|1928.36|1928.06|1928.87|1928.47|1928.12|1927.76|326
1679026800000|2023-03-17 04:20:00|1928.35|1928.05|1928.58|1928.28|1929.08|1928.78|1928.15|1927.73|327
1679027100000|2023-03-17 04:25:00|1928.59|1928.29|1928.27|1927.97|1929.21|1928.79|1928.27|1927.93|341
1679027400000|2023-03-17 04:30:00|1928.24|1927.94|1928.55|1928.05|1928.62|1928.25|1927.86|1927.46|314
1679027700000|2023-03-17 04:35:00|1928.54|1928.04|1929.13|1928.83|1929.25|1928.84|1928.4|1928.04|380
1679028000000|2023-03-17 04:40:00|1929.14|1928.84|1929.13|1928.83|1929.61|1929.28|1929.02|1928.65|348
1679028300000|2023-03-17 04:45:00|1929.23|1928.73|1929.47|1928.97|1930.04|1929.74|1929.03|1928.65|388
1679028600000|2023-03-17 04:50:00|1929.49|1929.19|1930.78|1930.48|1930.84|1930.48|1929.31|1928.95|333
1679028900000|2023-03-17 04:55:00|1930.8|1930.5|1931.22|1930.92|1931.33|1930.95|1930.56|1930.21|381
1679029200000|2023-03-17 05:00:00|1931.23|1930.93|1931.2|1930.7|1931.56|1931.13|1930.78|1930.42|434
1679029500000|2023-03-17 05:05:00|1931.13|1930.83|1929.94|1929.64|1931.45|1931.05|1929.92|1929.62|389
1679029800000|2023-03-17 05:10:00|1929.93|1929.63|1931.35|1930.85|1931.37|1930.97|1929.72|1929.32|362
1679030100000|2023-03-17 05:15:00|1931.36|1930.86|1930.9|1930.6|1931.4|1931|1930.27|1929.88|389
1679030400000|2023-03-17 05:20:00|1930.91|1930.61|1930.86|1930.36|1931.51|1931.13|1930.6|1930.19|290
1679030700000|2023-03-17 05:25:00|1930.87|1930.37|1931.34|1930.84|1931.34|1930.95|1930.18|1929.79|386
1679031000000|2023-03-17 05:30:00|1931.23|1930.93|1932.53|1932.03|1933.19|1932.76|1931.19|1930.89|627
1679031300000|2023-03-17 05:35:00|1932.5|1932|1931.68|1931.38|1932.6|1932.2|1931.36|1930.97|474
1679031600000|2023-03-17 05:40:00|1931.78|1931.28|1930.75|1930.45|1931.8|1931.41|1930.34|1929.93|526
1679031900000|2023-03-17 05:45:00|1930.89|1930.39|1930.46|1929.96|1931.22|1930.73|1929.81|1929.49|513
1679032200000|2023-03-17 05:50:00|1930.47|1929.97|1930.03|1929.73|1930.72|1930.32|1929.83|1929.39|476
1679032500000|2023-03-17 05:55:00|1930.04|1929.74|1929.71|1929.41|1930.31|1929.96|1929.3|1928.92|416
1679032800000|2023-03-17 06:00:00|1929.7|1929.4|1928.25|1927.95|1929.71|1929.41|1928.24|1927.87|556
1679033100000|2023-03-17 06:05:00|1928.24|1927.94|1928.67|1928.37|1929.37|1928.98|1928.2|1927.84|427
1679033400000|2023-03-17 06:10:00|1928.51|1928.21|1928.98|1928.68|1929.26|1928.88|1928.34|1927.99|397
1679033700000|2023-03-17 06:15:00|1928.97|1928.67|1930.89|1930.59|1930.89|1930.59|1928.8|1928.4|552
1679034000000|2023-03-17 06:20:00|1930.93|1930.63|1931.61|1931.11|1931.71|1931.41|1930.28|1929.95|513
1679034300000|2023-03-17 06:25:00|1931.51|1931.21|1931.6|1931.1|1931.86|1931.55|1930.95|1930.57|488
1679034600000|2023-03-17 06:30:00|1931.59|1931.09|1931.96|1931.66|1932.31|1931.96|1931.59|1931.09|398
1679034900000|2023-03-17 06:35:00|1931.98|1931.68|1932.04|1931.54|1932.47|1932.14|1931.05|1930.55|431
1679035200000|2023-03-17 06:40:00|1931.95|1931.65|1931.51|1931.01|1932.96|1932.57|1931.25|1930.82|475
1679035500000|2023-03-17 06:45:00|1931.5|1931|1931.85|1931.35|1931.95|1931.56|1930.94|1930.53|444
1679035800000|2023-03-17 06:50:00|1931.74|1931.44|1933.22|1932.72|1933.59|1933.29|1931.59|1931.21|539
1679036100000|2023-03-17 06:55:00|1933.21|1932.71|1932.71|1932.21|1934.53|1934.23|1932.24|1931.92|656
1679036400000|2023-03-17 07:00:00|1932.73|1932.23|1932.93|1932.63|1933.9|1933.6|1932.47|1931.97|651
1679036700000|2023-03-17 07:05:00|1933.07|1932.57|1931.83|1931.33|1933.78|1933.44|1931.72|1931.33|625
1679037000000|2023-03-17 07:10:00|1931.76|1931.26|1929.63|1929.13|1931.93|1931.43|1929.21|1928.82|738
1679037300000|2023-03-17 07:15:00|1929.62|1929.12|1930.67|1930.37|1931.64|1931.18|1929.49|1929.12|658
1679037600000|2023-03-17 07:20:00|1930.69|1930.39|1929.79|1929.49|1930.95|1930.6|1929.28|1928.95|626
1679037900000|2023-03-17 07:25:00|1929.83|1929.53|1929.74|1929.44|1930.49|1930.13|1929.45|1929.08|593
1679038200000|2023-03-17 07:30:00|1929.75|1929.45|1929.9|1929.6|1930.36|1930.01|1929.4|1929.1|581
1679038500000|2023-03-17 07:35:00|1929.91|1929.61|1930.85|1930.55|1931.09|1930.76|1929.56|1929.26|602
1679038800000|2023-03-17 07:40:00|1930.83|1930.53|1931.48|1931.18|1932.18|1931.78|1930.83|1930.53|655
1679039100000|2023-03-17 07:45:00|1931.4|1931.1|1931.77|1931.47|1932.8|1932.41|1931.16|1930.66|767
1679039400000|2023-03-17 07:50:00|1931.74|1931.44|1930.94|1930.64|1932.3|1931.92|1930.85|1930.55|728
1679039700000|2023-03-17 07:55:00|1931.04|1930.54|1930.57|1930.27|1931.35|1930.97|1930.27|1929.94|608
1679040000000|2023-03-17 08:00:00|1930.68|1930.38|1929.84|1929.54|1931.38|1931.08|1929.81|1929.42|845
1679040300000|2023-03-17 08:05:00|1929.83|1929.53|1930.12|1929.82|1930.6|1930.3|1929.26|1928.96|693
1679040600000|2023-03-17 08:10:00|1930.13|1929.83|1928.53|1928.23|1930.56|1930.26|1927.92|1927.57|795
1679040900000|2023-03-17 08:15:00|1928.54|1928.24|1928.15|1927.85|1928.91|1928.61|1927.55|1927.16|784
1679041200000|2023-03-17 08:20:00|1928.12|1927.82|1929.3|1929|1929.42|1929.12|1927.94|1927.64|617
1679041500000|2023-03-17 08:25:00|1929.41|1928.91|1930.28|1929.98|1931.15|1930.85|1929.24|1928.89|704
1679041800000|2023-03-17 08:30:00|1930.25|1929.95|1931.3|1931|1931.36|1931.06|1929.7|1929.33|681
1679042100000|2023-03-17 08:35:00|1931.31|1931.01|1930.11|1929.81|1931.78|1931.44|1929.76|1929.46|612
1679042400000|2023-03-17 08:40:00|1930.1|1929.8|1930.13|1929.83|1930.49|1930.19|1929.22|1928.84|574
1679042700000|2023-03-17 08:45:00|1930.07|1929.77|1929.87|1929.57|1930.25|1929.84|1928.64|1928.23|545
1679043000000|2023-03-17 08:50:00|1929.89|1929.59|1929.13|1928.83|1930.03|1929.73|1928.63|1928.25|537
1679043300000|2023-03-17 08:55:00|1929.12|1928.82|1928.91|1928.61|1929.78|1929.47|1928.85|1928.5|554
1679043600000|2023-03-17 09:00:00|1928.94|1928.64|1930.18|1929.88|1930.31|1930|1928.34|1927.98|696
1679043900000|2023-03-17 09:05:00|1930.17|1929.87|1931.18|1930.88|1931.31|1931.01|1929.56|1929.25|598
1679044200000|2023-03-17 09:10:00|1931.19|1930.89|1931.24|1930.94|1932.1|1931.73|1931.19|1930.89|587
1679044500000|2023-03-17 09:15:00|1931.25|1930.95|1931.28|1930.98|1931.73|1931.35|1930.77|1930.42|604
1679044800000|2023-03-17 09:20:00|1931.29|1930.99|1931.62|1931.12|1932.01|1931.63|1930.8|1930.42|527
1679045100000|2023-03-17 09:25:00|1931.64|1931.14|1932.17|1931.87|1932.86|1932.52|1931.3|1930.97|629
1679045400000|2023-03-17 09:30:00|1932.21|1931.91|1932.48|1932.18|1932.92|1932.62|1931.97|1931.65|518
1679045700000|2023-03-17 09:35:00|1932.5|1932.2|1932.37|1932.07|1933|1932.63|1931.95|1931.57|505
1679046000000|2023-03-17 09:40:00|1932.36|1932.06|1931.81|1931.31|1932.73|1932.32|1931.32|1930.99|443
1679046300000|2023-03-17 09:45:00|1931.69|1931.39|1931.77|1931.47|1931.88|1931.53|1931.13|1930.76|461
1679046600000|2023-03-17 09:50:00|1931.76|1931.46|1932.83|1932.53|1933.15|1932.85|1931.43|1931.03|522
1679046900000|2023-03-17 09:55:00|1932.82|1932.52|1932.47|1932.17|1933.16|1932.86|1932.41|1932.1|481
1679047200000|2023-03-17 10:00:00|1932.48|1932.18|1933.42|1933.12|1933.75|1933.38|1932.21|1931.87|545
1679047500000|2023-03-17 10:05:00|1933.45|1933.15|1932.74|1932.24|1933.63|1933.33|1932.41|1932.11|575
1679047800000|2023-03-17 10:10:00|1932.64|1932.34|1931.65|1931.35|1932.91|1932.59|1931.63|1931.24|507
1679048100000|2023-03-17 10:15:00|1931.66|1931.36|1931.74|1931.44|1932.11|1931.72|1931.19|1930.89|534
1679048400000|2023-03-17 10:20:00|1931.7|1931.4|1931.59|1931.29|1931.9|1931.54|1931.17|1930.79|547
1679048700000|2023-03-17 10:25:00|1931.73|1931.43|1932.03|1931.53|1932.68|1932.38|1931.43|1931.07|557
1679049000000|2023-03-17 10:30:00|1931.93|1931.63|1931.32|1931.02|1932.18|1931.75|1930.63|1930.24|520
1679049300000|2023-03-17 10:35:00|1931.38|1931.08|1931.03|1930.53|1931.62|1931.22|1930.52|1930.14|407
1679049600000|2023-03-17 10:40:00|1930.98|1930.68|1930.57|1930.27|1930.99|1930.69|1929.89|1929.59|447
1679049900000|2023-03-17 10:45:00|1930.64|1930.34|1930.95|1930.65|1931.05|1930.75|1930.14|1929.78|462
1679050200000|2023-03-17 10:50:00|1931.01|1930.71|1931.34|1931.04|1931.45|1931.14|1930.58|1930.21|426
1679050500000|2023-03-17 10:55:00|1931.45|1930.95|1930.89|1930.59|1931.71|1931.33|1930.75|1930.45|397
1679050800000|2023-03-17 11:00:00|1930.86|1930.56|1930.43|1930.13|1931.13|1930.78|1929.52|1929.22|551
1679051100000|2023-03-17 11:05:00|1930.44|1930.14|1931.51|1931.21|1931.61|1931.23|1930.44|1930.14|422
1679051400000|2023-03-17 11:10:00|1931.44|1931.14|1931.93|1931.63|1932.4|1932.03|1931.06|1930.74|580
1679051700000|2023-03-17 11:15:00|1931.92|1931.62|1934.06|1933.76|1934.16|1933.86|1931.92|1931.56|610
1679052000000|2023-03-17 11:20:00|1934.1|1933.8|1935.87|1935.57|1936.04|1935.61|1934.05|1933.75|717
1679052300000|2023-03-17 11:25:00|1935.84|1935.54|1935.75|1935.45|1937.4|1937.1|1935.56|1935.26|853
1679052600000|2023-03-17 11:30:00|1935.87|1935.57|1934.91|1934.61|1936.17|1935.87|1934.67|1934.37|777
1679052900000|2023-03-17 11:35:00|1934.97|1934.67|1934.41|1934.11|1935.42|1935.12|1934.11|1933.76|601
1679053200000|2023-03-17 11:40:00|1934.45|1934.15|1934.53|1934.23|1935.43|1935.05|1934.09|1933.72|603
1679053500000|2023-03-17 11:45:00|1934.64|1934.34|1935|1934.7|1935.15|1934.78|1934.1|1933.8|601
1679053800000|2023-03-17 11:50:00|1934.98|1934.68|1934.48|1934.18|1935|1934.68|1934.38|1934|579
1679054100000|2023-03-17 11:55:00|1934.47|1934.17|1935.25|1934.95|1936.07|1935.76|1934.38|1934|606
1679054400000|2023-03-17 12:00:00|1935.49|1935.19|1936.27|1935.97|1936.88|1936.58|1935.15|1934.75|747
1679054700000|2023-03-17 12:05:00|1936.28|1935.98|1937.2|1936.9|1937.97|1937.6|1936.25|1935.93|701
1679055000000|2023-03-17 12:10:00|1937.19|1936.89|1937|1936.7|1937.98|1937.58|1936.59|1936.29|689
1679055300000|2023-03-17 12:15:00|1937.01|1936.71|1937.4|1937.1|1937.59|1937.27|1936.28|1935.9|693
1679055600000|2023-03-17 12:20:00|1937.6|1937.3|1940.13|1939.83|1941.47|1941.11|1937.6|1937.3|1048
1679055900000|2023-03-17 12:25:00|1940.14|1939.84|1941|1940.7|1941.37|1941.07|1939.28|1938.93|940
1679056200000|2023-03-17 12:30:00|1941.01|1940.71|1945.74|1945.44|1946.25|1945.95|1940.91|1940.61|957
1679056500000|2023-03-17 12:35:00|1945.73|1945.43|1944.13|1943.83|1946.26|1945.93|1942.59|1942.25|975
1679056800000|2023-03-17 12:40:00|1944.14|1943.84|1944.53|1944.23|1944.68|1944.38|1941.88|1941.58|896
1679057100000|2023-03-17 12:45:00|1944.58|1944.28|1945.54|1945.24|1945.75|1945.45|1944.2|1943.81|854
1679057400000|2023-03-17 12:50:00|1945.64|1945.14|1944.75|1944.45|1945.76|1945.46|1943.49|1943.16|881
1679057700000|2023-03-17 12:55:00|1944.85|1944.55|1945.23|1944.93|1945.53|1945.23|1943.63|1943.33|925
1679058000000|2023-03-17 13:00:00|1945.24|1944.94|1947.54|1947.24|1948.31|1947.94|1944.66|1944.36|992
1679058300000|2023-03-17 13:05:00|1947.62|1947.12|1948.29|1947.99|1948.44|1948.11|1946.66|1946.33|927
1679058600000|2023-03-17 13:10:00|1948.33|1948.03|1949.78|1949.28|1950|1949.69|1947.83|1947.53|852
1679058900000|2023-03-17 13:15:00|1949.77|1949.27|1950.1|1949.6|1951.85|1951.47|1949.54|1949.11|910
1679059200000|2023-03-17 13:20:00|1950.06|1949.76|1948.95|1948.45|1950.37|1949.99|1948.51|1948.21|913
1679059500000|2023-03-17 13:25:00|1948.84|1948.54|1947.41|1946.91|1949.84|1949.54|1946.49|1946.11|963
1679059800000|2023-03-17 13:30:00|1947.39|1947.09|1948.23|1947.93|1948.51|1948.21|1944.61|1944.31|1104
1679060100000|2023-03-17 13:35:00|1948.26|1947.96|1949.13|1948.83|1950.42|1950.12|1947.81|1947.48|1090
1679060400000|2023-03-17 13:40:00|1949.18|1948.88|1948.76|1948.46|1950.35|1950.05|1947.58|1947.28|1130
1679060700000|2023-03-17 13:45:00|1948.84|1948.54|1949.64|1949.34|1950.15|1949.85|1947.84|1947.53|1046
1679061000000|2023-03-17 13:50:00|1949.66|1949.36|1951.03|1950.73|1952.36|1952.06|1949.47|1949.17|1047
1679061300000|2023-03-17 13:55:00|1951.02|1950.72|1951.04|1950.54|1951.93|1951.53|1949.53|1949.16|959
1679061600000|2023-03-17 14:00:00|1952.55|1952.25|1951.01|1950.71|1954.71|1954.41|1950.98|1950.68|1136
1679061900000|2023-03-17 14:05:00|1951.02|1950.72|1950.72|1950.42|1952.15|1951.85|1949.95|1949.65|1047
1679062200000|2023-03-17 14:10:00|1950.71|1950.41|1953.01|1952.71|1953.01|1952.71|1950.23|1949.93|947
1679062500000|2023-03-17 14:15:00|1952.98|1952.68|1952.11|1951.81|1953.16|1952.86|1950.68|1950.37|983
1679062800000|2023-03-17 14:20:00|1952.14|1951.84|1953.43|1953.13|1953.71|1953.41|1951.69|1951.27|1009
1679063100000|2023-03-17 14:25:00|1953.48|1953.18|1955.06|1954.76|1955.1|1954.8|1953.42|1953.12|1014
1679063400000|2023-03-17 14:30:00|1955.09|1954.79|1959.23|1958.93|1960.02|1959.6|1954.49|1954.15|1020
1679063700000|2023-03-17 14:35:00|1959.22|1958.92|1958.37|1958.07|1959.75|1959.45|1957.21|1956.87|1056
1679064000000|2023-03-17 14:40:00|1958.52|1958.22|1961.5|1961.2|1962.22|1961.92|1958.32|1958.01|1090
1679064300000|2023-03-17 14:45:00|1961.54|1961.24|1961.09|1960.79|1961.96|1961.65|1959.98|1959.68|981
1679064600000|2023-03-17 14:50:00|1961.05|1960.75|1963.44|1963.14|1964.57|1964.27|1960.88|1960.58|1045
1679064900000|2023-03-17 14:55:00|1963.5|1963.2|1962.53|1962.23|1965.14|1964.84|1961.87|1961.57|974
1679065200000|2023-03-17 15:00:00|1962.43|1962.13|1962.16|1961.86|1964.79|1964.49|1962.03|1961.71|1004
1679065500000|2023-03-17 15:05:00|1962.1|1961.8|1959.05|1958.75|1962.34|1962|1956.67|1956.37|1087
1679065800000|2023-03-17 15:10:00|1959.06|1958.76|1957.33|1957.03|1961.19|1960.89|1957.22|1956.92|982
1679066100000|2023-03-17 15:15:00|1957.29|1956.99|1957|1956.7|1959.2|1958.9|1956.94|1956.64|1008
1679066400000|2023-03-17 15:20:00|1957.04|1956.74|1959.99|1959.69|1960.41|1960.11|1955.97|1955.67|973
1679066700000|2023-03-17 15:25:00|1960.01|1959.71|1961.67|1961.37|1962.14|1961.84|1959.73|1959.36|971
1679067000000|2023-03-17 15:30:00|1961.63|1961.33|1960.87|1960.57|1963.31|1963.01|1960.72|1960.42|879
1679067300000|2023-03-17 15:35:00|1960.88|1960.58|1962.61|1962.31|1963.14|1962.84|1960.82|1960.46|868
1679067600000|2023-03-17 15:40:00|1962.62|1962.32|1962.99|1962.49|1963.31|1963.01|1961.61|1961.31|861
1679067900000|2023-03-17 15:45:00|1962.88|1962.58|1960.68|1960.38|1962.89|1962.59|1958.65|1958.35|909
1679068200000|2023-03-17 15:50:00|1960.65|1960.35|1959.65|1959.35|1961.03|1960.73|1958.33|1958.01|933
1679068500000|2023-03-17 15:55:00|1959.64|1959.34|1959.51|1959.21|1960.09|1959.71|1957.9|1957.6|861
1679068800000|2023-03-17 16:00:00|1959.56|1959.26|1957.5|1957.2|1959.8|1959.5|1956.74|1956.44|847
1679069100000|2023-03-17 16:05:00|1957.59|1957.29|1959.13|1958.83|1959.59|1959.29|1957.48|1957.18|926
1679069400000|2023-03-17 16:10:00|1959.14|1958.84|1961.31|1961.01|1961.41|1961.02|1958.97|1958.67|856
1679069700000|2023-03-17 16:15:00|1961.35|1961.05|1959.25|1958.75|1961.45|1961.06|1959.03|1958.73|894
1679070000000|2023-03-17 16:20:00|1959.2|1958.9|1958.32|1958.02|1959.57|1959.22|1958.21|1957.91|845
1679070300000|2023-03-17 16:25:00|1958.3|1958|1957.52|1957.22|1958.85|1958.48|1957.24|1956.94|787
1679070600000|2023-03-17 16:30:00|1957.56|1957.26|1957.62|1957.32|1957.86|1957.46|1955.54|1955.24|879
1679070900000|2023-03-17 16:35:00|1957.63|1957.33|1958.63|1958.33|1959.42|1959.09|1957.62|1957.32|810
1679071200000|2023-03-17 16:40:00|1958.64|1958.34|1960.02|1959.72|1960.85|1960.52|1958.38|1958.08|757
1679071500000|2023-03-17 16:45:00|1960.04|1959.74|1961.49|1961.19|1961.51|1961.21|1959.99|1959.69|617
1679071800000|2023-03-17 16:50:00|1961.47|1961.17|1961.9|1961.6|1962.8|1962.36|1960.93|1960.55|671
1679072100000|2023-03-17 16:55:00|1961.89|1961.59|1962.06|1961.76|1962.31|1962.01|1961.12|1960.78|666
1679072400000|2023-03-17 17:00:00|1962.08|1961.78|1964.05|1963.55|1964.45|1964.12|1961.75|1961.45|728
1679072700000|2023-03-17 17:05:00|1963.89|1963.59|1965.1|1964.8|1966.35|1965.96|1963.68|1963.32|837
1679073000000|2023-03-17 17:10:00|1965.12|1964.82|1962.68|1962.38|1965.3|1964.93|1962.39|1962.05|811
1679073300000|2023-03-17 17:15:00|1962.77|1962.47|1964.48|1964.18|1965.13|1964.7|1962.46|1962.09|800
1679073600000|2023-03-17 17:20:00|1964.53|1964.23|1966.42|1966.12|1966.6|1966.3|1964.41|1964.11|861
1679073900000|2023-03-17 17:25:00|1966.41|1966.11|1968.8|1968.5|1969.08|1968.67|1966.38|1965.98|860
1679074200000|2023-03-17 17:30:00|1968.69|1968.39|1971.98|1971.48|1972.08|1971.78|1968.28|1967.88|946
1679074500000|2023-03-17 17:35:00|1971.87|1971.57|1971.45|1971.15|1972.7|1972.31|1971.07|1970.77|868
1679074800000|2023-03-17 17:40:00|1971.4|1971.1|1971.74|1971.44|1972.87|1972.49|1971.39|1971.09|744
1679075100000|2023-03-17 17:45:00|1971.65|1971.35|1972.33|1972.03|1972.79|1972.49|1971.62|1971.32|735
1679075400000|2023-03-17 17:50:00|1972.32|1972.02|1974.26|1973.96|1974.26|1973.96|1971.9|1971.6|748
1679075700000|2023-03-17 17:55:00|1974.35|1974.05|1973.18|1972.68|1975.43|1975.09|1973.17|1972.67|894
1679076000000|2023-03-17 18:00:00|1973.23|1972.73|1975.26|1974.96|1975.34|1974.98|1970.63|1970.33|996
1679076300000|2023-03-17 18:05:00|1975.19|1974.89|1973.47|1973.17|1977.2|1976.9|1973.36|1973|1000
1679076600000|2023-03-17 18:10:00|1973.61|1973.31|1976.37|1976.07|1976.64|1976.27|1973.02|1972.62|900
1679076900000|2023-03-17 18:15:00|1976.28|1975.98|1977.97|1977.67|1979.87|1979.57|1975.72|1975.42|958
1679077200000|2023-03-17 18:20:00|1978.04|1977.74|1978.33|1978.03|1979.85|1979.55|1977.77|1977.43|922
1679077500000|2023-03-17 18:25:00|1978.37|1978.07|1980.62|1980.32|1980.66|1980.33|1977.86|1977.53|902
1679077800000|2023-03-17 18:30:00|1980.63|1980.33|1979.5|1979.2|1980.71|1980.41|1978.97|1978.67|858
1679078100000|2023-03-17 18:35:00|1979.51|1979.21|1979.63|1979.33|1979.99|1979.69|1976.68|1976.38|917
1679078400000|2023-03-17 18:40:00|1979.64|1979.34|1980.86|1980.56|1982.25|1981.95|1979.49|1979.19|859
1679078700000|2023-03-17 18:45:00|1980.95|1980.65|1983.59|1983.29|1983.59|1983.29|1980.84|1980.44|857
1679079000000|2023-03-17 18:50:00|1983.6|1983.3|1986.38|1985.88|1988.05|1987.71|1983.41|1983.11|1041
1679079300000|2023-03-17 18:55:00|1986.47|1985.97|1983.81|1983.51|1986.47|1986.05|1982.69|1982.19|1095
1679079600000|2023-03-17 19:00:00|1983.83|1983.53|1983.18|1982.88|1985.03|1984.53|1981.59|1981.28|964
1679079900000|2023-03-17 19:05:00|1983.21|1982.91|1983.49|1983.19|1984.14|1983.74|1982.54|1982.24|879
1679080200000|2023-03-17 19:10:00|1983.58|1983.28|1983.4|1983.1|1984.78|1984.38|1983.12|1982.77|814
1679080500000|2023-03-17 19:15:00|1983.46|1983.16|1982.43|1982.13|1983.87|1983.49|1982.19|1981.8|882
1679080800000|2023-03-17 19:20:00|1982.56|1982.26|1977.6|1977.3|1982.88|1982.54|1977.43|1977.07|976
1679081100000|2023-03-17 19:25:00|1977.52|1977.22|1978.03|1977.73|1978.18|1977.88|1974.52|1974.14|1019
1679081400000|2023-03-17 19:30:00|1978.05|1977.75|1977.15|1976.85|1979.46|1979.06|1977.11|1976.81|906
1679081700000|2023-03-17 19:35:00|1977.17|1976.87|1978.49|1978.19|1979.27|1978.87|1976.72|1976.32|927
1679082000000|2023-03-17 19:40:00|1978.51|1978.21|1974.27|1973.77|1978.51|1978.21|1973.91|1973.54|985
1679082300000|2023-03-17 19:45:00|1974.48|1973.98|1977|1976.5|1977.49|1977.11|1974.19|1973.69|907
1679082600000|2023-03-17 19:50:00|1976.77|1976.47|1976.95|1976.45|1977.73|1977.33|1975.91|1975.44|868
1679082900000|2023-03-17 19:55:00|1976.75|1976.25|1976.45|1976.15|1977.42|1976.97|1976.07|1975.69|820
1679083200000|2023-03-17 20:00:00|1976.58|1976.28|1976.23|1975.73|1977.33|1976.83|1975.59|1975.09|628
1679083500000|2023-03-17 20:05:00|1976.24|1975.74|1976.14|1975.84|1977.29|1976.79|1976.1|1975.69|410
1679083800000|2023-03-17 20:10:00|1976.24|1975.94|1977.08|1976.58|1977.19|1976.69|1976.24|1975.76|350
1679084100000|2023-03-17 20:15:00|1977.05|1976.55|1976.9|1976.4|1977.5|1977|1976.73|1976.23|347
1679084400000|2023-03-17 20:20:00|1976.95|1976.45|1976.44|1975.94|1977.36|1977|1976.34|1975.84|331
1679084700000|2023-03-17 20:25:00|1976.45|1975.95|1980.38|1979.88|1980.5|1980|1976.2|1975.7|525
1679085000000|2023-03-17 20:30:00|1980.26|1979.76|1984.63|1984.13|1985.45|1984.98|1980.09|1979.59|626
1679085300000|2023-03-17 20:35:00|1984.54|1984.04|1983.2|1982.7|1985.05|1984.67|1982.36|1982.02|503
1679085600000|2023-03-17 20:40:00|1983.15|1982.65|1983.88|1983.38|1983.88|1983.38|1982.93|1982.58|426
1679085900000|2023-03-17 20:45:00|1983.86|1983.36|1985.14|1984.64|1985.32|1984.82|1983.55|1983.05|309
1679086200000|2023-03-17 20:50:00|1984.99|1984.49|1986.35|1985.85|1986.48|1985.98|1984.09|1983.75|426
1679086500000|2023-03-17 20:55:00|1986.47|1985.97|1989.52|1989.02|1991.85|1989.15|1986.2|1985.51|450
1679263200000|2023-03-19 22:00:00|1985.2|1984.4|1985.95|1985.45|1991.35|1990.55|1982.6|1981.47|542
1679263500000|2023-03-19 22:05:00|1985.85|1985.35|1983.36|1982.86|1986.35|1985.85|1982.89|1982.39|544
1679263800000|2023-03-19 22:10:00|1983.34|1982.84|1986.39|1985.89|1986.44|1985.94|1980.72|1980.22|699
1679264100000|2023-03-19 22:15:00|1986.28|1985.78|1987.65|1987.35|1988.32|1988.02|1985.34|1984.84|512
1679264400000|2023-03-19 22:20:00|1987.67|1987.37|1986.33|1986.03|1988.09|1987.79|1985.61|1985.11|458
1679264700000|2023-03-19 22:25:00|1986.35|1986.05|1983.82|1983.52|1986.45|1986.05|1982.85|1982.35|438
1679265000000|2023-03-19 22:30:00|1983.79|1983.49|1979.94|1979.44|1983.9|1983.49|1977.94|1977.44|660
1679265300000|2023-03-19 22:35:00|1979.93|1979.43|1977.11|1976.81|1980.08|1979.58|1975.37|1975.07|621
1679265600000|2023-03-19 22:40:00|1977.21|1976.71|1977.62|1977.12|1978.04|1977.56|1975.35|1974.85|459
1679265900000|2023-03-19 22:45:00|1977.71|1977.21|1977.18|1976.88|1979.64|1979.28|1977.16|1976.72|429
1679266200000|2023-03-19 22:50:00|1977.12|1976.82|1977.1|1976.6|1977.44|1976.94|1976.29|1975.79|326
1679266500000|2023-03-19 22:55:00|1977.08|1976.58|1977.66|1977.16|1977.72|1977.39|1976.39|1976|355
1679266800000|2023-03-19 23:00:00|1977.69|1977.19|1978.4|1977.9|1978.8|1978.3|1977.37|1976.87|354
1679267100000|2023-03-19 23:05:00|1978.39|1977.89|1978.02|1977.52|1978.81|1978.31|1977.81|1977.41|385
1679267400000|2023-03-19 23:10:00|1978.05|1977.55|1979.13|1978.63|1979.31|1978.87|1977.9|1977.49|401
1679267700000|2023-03-19 23:15:00|1979.12|1978.62|1979.03|1978.53|1979.23|1978.76|1978.55|1978.05|274
1679268000000|2023-03-19 23:20:00|1978.75|1978.45|1979.09|1978.59|1979.57|1979.07|1978.72|1978.31|286
1679268300000|2023-03-19 23:25:00|1978.97|1978.47|1979.67|1979.17|1979.9|1979.51|1978.63|1978.13|349
1679268600000|2023-03-19 23:30:00|1979.66|1979.16|1977.11|1976.81|1979.8|1979.32|1977.02|1976.62|423
1679268900000|2023-03-19 23:35:00|1977.12|1976.82|1977.02|1976.52|1977.65|1977.29|1976.7|1976.21|341
1679269200000|2023-03-19 23:40:00|1977.05|1976.55|1977.04|1976.54|1977.45|1977.04|1976.22|1975.72|321
1679269500000|2023-03-19 23:45:00|1977.01|1976.51|1977.18|1976.68|1977.33|1977.03|1976.73|1976.24|356
1679269800000|2023-03-19 23:50:00|1977.14|1976.64|1976.58|1976.08|1977.25|1976.87|1976.39|1975.99|406
1679270100000|2023-03-19 23:55:00|1976.59|1976.09|1977.21|1976.91|1977.24|1976.93|1976.57|1976.07|320
1679270400000|2023-03-20 00:00:00|1977.2|1976.9|1978.43|1978.13|1978.74|1978.39|1976.3|1975.92|670
1679270700000|2023-03-20 00:05:00|1978.38|1978.08|1978.01|1977.71|1978.69|1978.29|1977.73|1977.37|500
1679271000000|2023-03-20 00:10:00|1978.12|1977.62|1977.27|1976.77|1978.57|1978.19|1976.97|1976.63|640
1679271300000|2023-03-20 00:15:00|1977.17|1976.87|1976.56|1976.06|1977.49|1977.09|1976.17|1975.77|504
1679271600000|2023-03-20 00:20:00|1976.61|1976.11|1977.81|1977.51|1978.02|1977.64|1976.27|1975.97|508
1679271900000|2023-03-20 00:25:00|1977.75|1977.45|1976.82|1976.32|1977.9|1977.5|1976.41|1976.01|528
1679272200000|2023-03-20 00:30:00|1976.85|1976.35|1976.8|1976.5|1977.33|1976.94|1976.2|1975.8|522
1679272500000|2023-03-20 00:35:00|1976.9|1976.4|1975.57|1975.27|1977.08|1976.73|1975.32|1974.96|553
1679272800000|2023-03-20 00:40:00|1975.59|1975.29|1974.66|1974.16|1975.77|1975.37|1974.52|1974.07|527
1679273100000|2023-03-20 00:45:00|1974.68|1974.18|1974.76|1974.46|1975.49|1975.07|1974.05|1973.56|553
1679273400000|2023-03-20 00:50:00|1974.86|1974.36|1973.94|1973.44|1974.87|1974.51|1973.73|1973.28|658
1679273700000|2023-03-20 00:55:00|1973.97|1973.47|1972.41|1971.91|1974.09|1973.59|1972.18|1971.7|631
1679274000000|2023-03-20 01:00:00|1972.49|1971.99|1969.24|1968.74|1972.51|1972.01|1968.81|1968.31|984
1679274300000|2023-03-20 01:05:00|1969.26|1968.76|1969.89|1969.39|1971.71|1971.31|1968.99|1968.56|786
1679274600000|2023-03-20 01:10:00|1969.92|1969.42|1969.43|1968.93|1970.23|1969.89|1968.84|1968.34|643
1679274900000|2023-03-20 01:15:00|1969.32|1968.82|1968.71|1968.41|1969.88|1969.45|1968.41|1968.04|702
1679275200000|2023-03-20 01:20:00|1968.68|1968.38|1969.81|1969.51|1969.83|1969.53|1968.5|1968.13|680
1679275500000|2023-03-20 01:25:00|1969.9|1969.4|1971.57|1971.07|1971.75|1971.35|1969.81|1969.4|665
1679275800000|2023-03-20 01:30:00|1971.55|1971.05|1972|1971.7|1972.99|1972.59|1970.88|1970.49|845
1679276100000|2023-03-20 01:35:00|1971.91|1971.61|1972.53|1972.23|1972.65|1972.25|1971.16|1970.85|904
1679276400000|2023-03-20 01:40:00|1972.56|1972.26|1971.27|1970.77|1972.65|1972.26|1970.18|1969.72|806
1679276700000|2023-03-20 01:45:00|1971.28|1970.78|1971.41|1970.91|1971.47|1971.1|1969.95|1969.47|713
1679277000000|2023-03-20 01:50:00|1971.42|1970.92|1970.72|1970.42|1971.88|1971.45|1970.41|1969.95|712
1679277300000|2023-03-20 01:55:00|1970.66|1970.36|1969.92|1969.42|1970.66|1970.36|1969.44|1969.05|589
1679277600000|2023-03-20 02:00:00|1969.95|1969.45|1970.33|1969.83|1970.61|1970.18|1969.45|1969.1|632
1679277900000|2023-03-20 02:05:00|1970.38|1969.88|1970.82|1970.52|1971.39|1971.02|1970.36|1969.86|512
1679278200000|2023-03-20 02:10:00|1970.92|1970.42|1971.32|1970.82|1971.94|1971.55|1970.92|1970.42|526
1679278500000|2023-03-20 02:15:00|1971.19|1970.89|1971.2|1970.7|1971.36|1970.95|1970.39|1970|424
1679278800000|2023-03-20 02:20:00|1971.31|1970.81|1970.75|1970.25|1971.34|1970.93|1970.54|1970.2|434
1679279100000|2023-03-20 02:25:00|1970.62|1970.32|1971.29|1970.79|1971.38|1970.9|1970.61|1970.23|486
1679279400000|2023-03-20 02:30:00|1971.23|1970.93|1971.85|1971.35|1972.05|1971.65|1970.81|1970.44|544
1679279700000|2023-03-20 02:35:00|1971.84|1971.34|1973.74|1973.44|1973.81|1973.47|1971.66|1971.19|662
1679280000000|2023-03-20 02:40:00|1973.79|1973.49|1974.49|1974.19|1974.65|1974.29|1973.22|1972.8|624
1679280300000|2023-03-20 02:45:00|1974.44|1974.14|1974.64|1974.14|1975.76|1975.37|1974.07|1973.7|673
1679280600000|2023-03-20 02:50:00|1974.7|1974.2|1975.55|1975.25|1975.79|1975.39|1974.34|1973.98|596
1679280900000|2023-03-20 02:55:00|1975.53|1975.23|1975.17|1974.67|1975.67|1975.25|1974.64|1974.23|535
1679281200000|2023-03-20 03:00:00|1975.18|1974.68|1973.68|1973.38|1975.34|1974.93|1973.66|1973.36|602
1679281500000|2023-03-20 03:05:00|1973.65|1973.35|1973.46|1973.16|1974.26|1973.89|1973.04|1972.7|536
1679281800000|2023-03-20 03:10:00|1973.52|1973.02|1974.05|1973.55|1974.27|1973.88|1973.16|1972.83|534
1679282100000|2023-03-20 03:15:00|1973.96|1973.66|1974.8|1974.3|1975.12|1974.73|1973.15|1972.77|584
1679282400000|2023-03-20 03:20:00|1974.79|1974.29|1974.63|1974.13|1975.6|1975.2|1974.25|1973.87|686
1679282700000|2023-03-20 03:25:00|1974.64|1974.14|1974.19|1973.69|1975.73|1975.36|1973.95|1973.57|692
1679283000000|2023-03-20 03:30:00|1974.21|1973.71|1973.53|1973.23|1974.79|1974.48|1973.44|1973.05|570
1679283300000|2023-03-20 03:35:00|1973.55|1973.25|1973.41|1972.91|1973.77|1973.34|1972.96|1972.53|576
1679283600000|2023-03-20 03:40:00|1973.43|1972.93|1973.31|1972.81|1973.51|1973.08|1972.79|1972.44|383
1679283900000|2023-03-20 03:45:00|1973.32|1972.82|1973|1972.7|1973.32|1972.9|1972.77|1972.36|364
1679284200000|2023-03-20 03:50:00|1973.08|1972.58|1972.84|1972.54|1973.53|1973.13|1972.78|1972.36|381
1679284500000|2023-03-20 03:55:00|1972.81|1972.51|1973.54|1973.24|1973.76|1973.36|1972.78|1972.39|424
1679284800000|2023-03-20 04:00:00|1973.58|1973.28|1973.67|1973.37|1974.22|1973.83|1973.53|1973.17|413
1679285100000|2023-03-20 04:05:00|1973.78|1973.28|1973.82|1973.32|1974.3|1973.9|1973.38|1972.99|391
1679285400000|2023-03-20 04:10:00|1973.84|1973.34|1974.78|1974.48|1975.34|1974.97|1973.63|1973.29|484
1679285700000|2023-03-20 04:15:00|1974.88|1974.38|1974.45|1973.95|1975.07|1974.67|1974.15|1973.76|376
1679286000000|2023-03-20 04:20:00|1974.44|1973.94|1973.99|1973.49|1974.44|1973.97|1973.82|1973.4|252
1679286300000|2023-03-20 04:25:00|1974.01|1973.51|1974.58|1974.08|1974.75|1974.35|1973.8|1973.4|266
1679286600000|2023-03-20 04:30:00|1974.52|1974.22|1975.28|1974.78|1975.54|1975.14|1974.52|1974.08|484
1679286900000|2023-03-20 04:35:00|1975.3|1974.8|1974.67|1974.37|1975.65|1975.31|1974.28|1973.88|591
1679287200000|2023-03-20 04:40:00|1974.41|1974.11|1973.82|1973.32|1974.62|1974.25|1973.23|1972.9|543
1679287500000|2023-03-20 04:45:00|1973.83|1973.33|1974.35|1974.05|1974.8|1974.43|1973.57|1973.26|365
1679287800000|2023-03-20 04:50:00|1974.45|1973.95|1975.46|1975.16|1975.6|1975.16|1974.27|1973.87|423
1679288100000|2023-03-20 04:55:00|1975.49|1975.19|1975.21|1974.71|1975.77|1975.39|1975.09|1974.71|481
1679288400000|2023-03-20 05:00:00|1975.22|1974.72|1975.62|1975.12|1975.75|1975.35|1974.74|1974.37|500
1679288700000|2023-03-20 05:05:00|1975.63|1975.13|1975.39|1974.89|1975.68|1975.28|1974.69|1974.3|432
1679289000000|2023-03-20 05:10:00|1975.38|1974.88|1974.93|1974.63|1975.63|1975.32|1974.8|1974.41|375
1679289300000|2023-03-20 05:15:00|1974.88|1974.58|1974.86|1974.56|1975.06|1974.7|1974.66|1974.26|361
1679289600000|2023-03-20 05:20:00|1974.87|1974.57|1975.29|1974.79|1975.74|1975.35|1974.85|1974.47|377
1679289900000|2023-03-20 05:25:00|1975.31|1974.81|1976|1975.5|1976.28|1975.98|1975.15|1974.76|419
1679290200000|2023-03-20 05:30:00|1975.98|1975.68|1975.69|1975.39|1975.99|1975.69|1975.04|1974.64|525
1679290500000|2023-03-20 05:35:00|1975.79|1975.29|1976.62|1976.12|1976.83|1976.43|1975.79|1975.29|516
1679290800000|2023-03-20 05:40:00|1976.61|1976.11|1977.39|1977.09|1977.63|1977.33|1976.31|1975.89|474
1679291100000|2023-03-20 05:45:00|1977.33|1977.03|1981.76|1981.26|1982.15|1981.65|1977.31|1976.94|710
1679291400000|2023-03-20 05:50:00|1981.77|1981.27|1984.07|1983.77|1984.63|1984.24|1981.17|1980.77|733
1679291700000|2023-03-20 05:55:00|1984.06|1983.76|1988.37|1987.87|1988.85|1988.55|1984.03|1983.59|851
1679292000000|2023-03-20 06:00:00|1988.38|1987.88|1991.85|1991.35|1993.64|1993.14|1987.25|1986.85|923
1679292300000|2023-03-20 06:05:00|1991.84|1991.34|1987.65|1987.15|1991.97|1991.47|1987.39|1987.01|713
1679292600000|2023-03-20 06:10:00|1987.61|1987.11|1984.52|1984.22|1988.08|1987.7|1984.06|1983.69|731
1679292900000|2023-03-20 06:15:00|1984.6|1984.1|1985.03|1984.73|1985.18|1984.73|1982.13|1981.83|714
1679293200000|2023-03-20 06:20:00|1985.04|1984.74|1988.91|1988.41|1989.5|1989|1984.86|1984.42|778
1679293500000|2023-03-20 06:25:00|1988.98|1988.48|1990.43|1989.93|1990.43|1990.07|1987.15|1986.82|888
1679293800000|2023-03-20 06:30:00|1990.26|1989.96|1990.46|1989.96|1991.21|1990.71|1988.93|1988.58|910
1679294100000|2023-03-20 06:35:00|1990.57|1990.07|1990.47|1990.17|1991.75|1991.33|1989.45|1989.15|940
1679294400000|2023-03-20 06:40:00|1990.46|1990.16|1988.83|1988.33|1990.91|1990.46|1988.74|1988.24|846
1679294700000|2023-03-20 06:45:00|1988.78|1988.28|1986.95|1986.65|1989.26|1988.94|1986.94|1986.64|853
1679295000000|2023-03-20 06:50:00|1987.08|1986.58|1988.34|1987.84|1988.58|1988.16|1985.63|1985.33|860
1679295300000|2023-03-20 06:55:00|1988.33|1987.83|1988.87|1988.57|1989.42|1989.03|1987.59|1987.22|787
1679295600000|2023-03-20 07:00:00|1988.88|1988.58|1992.33|1991.83|1992.49|1991.99|1988.88|1988.58|927
1679295900000|2023-03-20 07:05:00|1992.37|1991.87|1997.59|1997.09|1999.28|1998.78|1992.36|1991.86|1004
1679296200000|2023-03-20 07:10:00|1997.54|1997.04|1995.5|1995|1999.13|1998.68|1995.47|1994.97|961
1679296500000|2023-03-20 07:15:00|1995.52|1995.02|1998.83|1998.33|1999.87|1999.55|1993.99|1993.69|1048
1679296800000|2023-03-20 07:20:00|1998.9|1998.4|2002.91|2002.61|2002.91|2002.61|1998.05|1997.73|941
1679297100000|2023-03-20 07:25:00|2002.98|2002.68|2006.34|2006.04|2008.29|2007.91|2002.56|2002.19|1076
1679297400000|2023-03-20 07:30:00|2006.46|2006.16|2007.24|2006.94|2009.99|2009.69|2005.67|2005.34|1037
1679297700000|2023-03-20 07:35:00|2007.31|2007.01|2006.71|2006.41|2007.55|2007.14|2003.22|2002.92|1025
1679298000000|2023-03-20 07:40:00|2006.73|2006.43|2008.1|2007.8|2009.82|2009.52|2006.4|2006.1|991
1679298300000|2023-03-20 07:45:00|2008.22|2007.72|2005.99|2005.49|2008.22|2007.81|2005.54|2005.14|887
1679298600000|2023-03-20 07:50:00|2005.95|2005.45|2004.76|2004.26|2006.43|2006.01|2004.09|2003.68|865
1679298900000|2023-03-20 07:55:00|2004.84|2004.34|2003.7|2003.4|2005.17|2004.78|2002.45|2002.05|932
1679299200000|2023-03-20 08:00:00|2003.69|2003.39|2000.32|1999.82|2004.22|2003.92|1995.81|1995.39|1108
1679299500000|2023-03-20 08:05:00|2000.33|1999.83|2000.7|2000.4|2003.3|2003|1999.83|1999.42|1082
1679299800000|2023-03-20 08:10:00|2000.77|2000.47|2003.96|2003.66|2004.35|2004.04|1999.92|1999.61|1052
1679300100000|2023-03-20 08:15:00|2003.97|2003.67|2004.15|2003.85|2005.3|2005|2001.63|2001.31|1011
1679300400000|2023-03-20 08:20:00|2004.02|2003.72|2002.24|2001.94|2004.85|2004.47|1999.71|1999.41|1026
1679300700000|2023-03-20 08:25:00|2002.29|2001.99|2004.05|2003.75|2004.69|2004.39|2001.93|2001.53|971
1679301000000|2023-03-20 08:30:00|2004.13|2003.83|2004.87|2004.57|2005.23|2004.88|2002.59|2002.17|959
1679301300000|2023-03-20 08:35:00|2004.93|2004.63|2002.12|2001.62|2006.34|2006.04|2001.94|2001.56|964
1679301600000|2023-03-20 08:40:00|2002.14|2001.64|2001.57|2001.27|2002.24|2001.81|1999.79|1999.45|977
1679301900000|2023-03-20 08:45:00|2001.58|2001.28|1999.8|1999.5|2001.79|2001.4|1998.86|1998.55|935
1679302200000|2023-03-20 08:50:00|1999.89|1999.59|1999.38|1999.08|2000.11|1999.75|1997.12|1996.82|972
1679302500000|2023-03-20 08:55:00|1999.35|1999.05|1996.56|1996.26|1999.55|1999.16|1996.03|1995.73|924
1679302800000|2023-03-20 09:00:00|1996.63|1996.13|1994.98|1994.48|1997.37|1997.07|1993.79|1993.49|1005
1679303100000|2023-03-20 09:05:00|1995.02|1994.52|1994.64|1994.14|1996.34|1996.04|1993.56|1993.26|992
1679303400000|2023-03-20 09:10:00|1994.53|1994.23|1998.84|1998.54|1999.64|1999.34|1994.09|1993.74|949
1679303700000|2023-03-20 09:15:00|1998.83|1998.53|1995.01|1994.71|1998.83|1998.53|1994.95|1994.65|817
1679304000000|2023-03-20 09:20:00|1995.04|1994.74|1990.92|1990.62|1995.25|1994.95|1990.9|1990.49|884
1679304300000|2023-03-20 09:25:00|1990.96|1990.66|1992.58|1992.28|1993.93|1993.63|1990.88|1990.5|937
1679304600000|2023-03-20 09:30:00|1992.55|1992.25|1991.72|1991.42|1992.7|1992.33|1990.54|1990.24|870
1679304900000|2023-03-20 09:35:00|1991.6|1991.3|1991.33|1991.03|1992.99|1992.59|1991.14|1990.79|858
1679305200000|2023-03-20 09:40:00|1991.32|1991.02|1990.26|1989.96|1991.68|1991.26|1989.78|1989.48|848
1679305500000|2023-03-20 09:45:00|1990.24|1989.94|1987.49|1987.19|1990.54|1990.04|1986.87|1986.57|1018
1679305800000|2023-03-20 09:50:00|1987.47|1987.17|1988.09|1987.59|1988.75|1988.37|1987.09|1986.68|928
1679306100000|2023-03-20 09:55:00|1988|1987.5|1985.05|1984.75|1988.22|1987.78|1984.12|1983.8|894
1679306400000|2023-03-20 10:00:00|1984.97|1984.67|1986.15|1985.85|1988.89|1988.54|1983.38|1983.08|972
1679306700000|2023-03-20 10:05:00|1986.14|1985.84|1984.79|1984.49|1987.19|1986.78|1981.81|1981.42|1012
1679307000000|2023-03-20 10:10:00|1984.81|1984.51|1986.84|1986.34|1987.84|1987.47|1984.8|1984.5|901
1679307300000|2023-03-20 10:15:00|1986.83|1986.33|1986.37|1986.07|1987.39|1987.07|1985.27|1984.92|898
1679307600000|2023-03-20 10:20:00|1986.33|1986.03|1984.09|1983.79|1986.91|1986.61|1983.82|1983.46|809
1679307900000|2023-03-20 10:25:00|1984.28|1983.98|1983.88|1983.38|1984.77|1984.38|1982.98|1982.58|710
1679308200000|2023-03-20 10:30:00|1983.9|1983.4|1976.67|1976.17|1985|1984.69|1976.1|1975.6|945
1679308500000|2023-03-20 10:35:00|1976.78|1976.28|1977.81|1977.51|1979.12|1978.62|1974.17|1973.73|989
1679308800000|2023-03-20 10:40:00|1977.78|1977.48|1976.69|1976.39|1978.28|1977.78|1975.58|1975.08|909
1679309100000|2023-03-20 10:45:00|1976.52|1976.22|1979.03|1978.53|1980.19|1979.69|1976.52|1976.22|851
1679309400000|2023-03-20 10:50:00|1979.02|1978.52|1979.62|1979.32|1980.33|1979.83|1977.83|1977.33|791
1679309700000|2023-03-20 10:55:00|1979.61|1979.31|1980.92|1980.62|1982.17|1981.87|1979.54|1979.09|888
1679310000000|2023-03-20 11:00:00|1980.93|1980.63|1982.6|1982.3|1983.44|1983.14|1979.89|1979.48|886
1679310300000|2023-03-20 11:05:00|1982.59|1982.29|1982.21|1981.91|1983.57|1983.27|1981.95|1981.65|835
1679310600000|2023-03-20 11:10:00|1982.17|1981.87|1982.23|1981.73|1982.71|1982.34|1981.52|1981.12|759
1679310900000|2023-03-20 11:15:00|1982.27|1981.97|1984.64|1984.34|1986.14|1985.83|1982.27|1981.95|770
1679311200000|2023-03-20 11:20:00|1984.66|1984.36|1984.01|1983.71|1985.36|1985.05|1982.7|1982.35|813
1679311500000|2023-03-20 11:25:00|1983.99|1983.69|1981.25|1980.95|1984.03|1983.73|1981.25|1980.95|720
1679311800000|2023-03-20 11:30:00|1981.24|1980.94|1979.76|1979.46|1981.94|1981.64|1979.32|1978.92|730
1679312100000|2023-03-20 11:35:00|1979.8|1979.5|1982.16|1981.86|1982.41|1982.11|1979.73|1979.43|743
1679312400000|2023-03-20 11:40:00|1982.26|1981.76|1983.05|1982.75|1983.59|1983.27|1981.85|1981.5|689
1679312700000|2023-03-20 11:45:00|1982.9|1982.6|1983.31|1982.81|1984.08|1983.71|1982.02|1981.65|746
1679313000000|2023-03-20 11:50:00|1983.22|1982.92|1983.02|1982.52|1984.13|1983.74|1982.43|1982.08|706
1679313300000|2023-03-20 11:55:00|1982.96|1982.66|1984.03|1983.73|1984.46|1984.08|1982.81|1982.43|758
1679313600000|2023-03-20 12:00:00|1984.07|1983.77|1983.84|1983.54|1984.64|1984.28|1983.16|1982.86|846
1679313900000|2023-03-20 12:05:00|1983.95|1983.45|1983.28|1982.98|1983.95|1983.54|1982.91|1982.58|775
1679314200000|2023-03-20 12:10:00|1983.41|1982.91|1982.39|1982.09|1983.73|1983.38|1982.1|1981.8|766
1679314500000|2023-03-20 12:15:00|1982.26|1981.96|1985.14|1984.84|1985.59|1985.2|1981.32|1980.96|893
1679314800000|2023-03-20 12:20:00|1985.52|1985.22|1985.69|1985.39|1986.58|1986.28|1984.12|1983.82|999
1679315100000|2023-03-20 12:25:00|1985.68|1985.38|1986.5|1986|1986.81|1986.51|1984.16|1983.85|953
1679315400000|2023-03-20 12:30:00|1986.41|1986.11|1985.18|1984.88|1986.6|1986.3|1984.03|1983.72|940
1679315700000|2023-03-20 12:35:00|1985.26|1984.96|1978.85|1978.55|1985.41|1985|1978.2|1977.9|1028
1679316000000|2023-03-20 12:40:00|1978.76|1978.46|1977.24|1976.74|1980.88|1980.58|1976.53|1976.23|998
1679316300000|2023-03-20 12:45:00|1977.16|1976.86|1975.39|1974.89|1979.35|1978.97|1975.22|1974.79|975
1679316600000|2023-03-20 12:50:00|1975.4|1974.9|1974|1973.7|1977.09|1976.7|1972.68|1972.34|970
1679316900000|2023-03-20 12:55:00|1974.02|1973.72|1974.83|1974.33|1975.84|1975.41|1973.22|1972.91|972
1679317200000|2023-03-20 13:00:00|1974.92|1974.62|1977.38|1976.88|1977.78|1977.39|1974.92|1974.62|1098
1679317500000|2023-03-20 13:05:00|1977.21|1976.91|1978.43|1978.13|1979.62|1979.32|1976.24|1975.94|1016
1679317800000|2023-03-20 13:10:00|1978.57|1978.27|1977.22|1976.92|1979.54|1979.24|1976.51|1976.17|999
1679318100000|2023-03-20 13:15:00|1977.31|1976.81|1977.82|1977.52|1978.34|1978.04|1976.63|1976.33|945
1679318400000|2023-03-20 13:20:00|1977.83|1977.53|1980.7|1980.4|1980.89|1980.55|1977.23|1976.93|903
1679318700000|2023-03-20 13:25:00|1980.67|1980.37|1981.67|1981.17|1982.54|1982.17|1979.92|1979.56|863
1679319000000|2023-03-20 13:30:00|1981.92|1981.62|1981.2|1980.9|1983.06|1982.76|1979.23|1978.93|1144
1679319300000|2023-03-20 13:35:00|1981.25|1980.95|1983.81|1983.51|1985.07|1984.77|1980.72|1980.42|1167
1679319600000|2023-03-20 13:40:00|1983.82|1983.32|1983.28|1982.98|1984.73|1984.41|1982.58|1982.28|1128
1679319900000|2023-03-20 13:45:00|1983.15|1982.85|1982.53|1982.23|1984.48|1984.18|1980.82|1980.52|1134
1679320200000|2023-03-20 13:50:00|1982.5|1982.2|1982.17|1981.87|1982.73|1982.43|1979.58|1979.21|1139
1679320500000|2023-03-20 13:55:00|1982.16|1981.86|1978.21|1977.91|1983.05|1982.75|1977.59|1977.22|1087
1679320800000|2023-03-20 14:00:00|1978.25|1977.95|1972.28|1971.98|1978.46|1978.16|1971.96|1971.56|1130
1679321100000|2023-03-20 14:05:00|1972.12|1971.62|1972.75|1972.45|1973.96|1973.66|1972.12|1971.62|1118
1679321400000|2023-03-20 14:10:00|1972.76|1972.46|1968.71|1968.21|1972.9|1972.6|1966.08|1965.78|1120
1679321700000|2023-03-20 14:15:00|1968.75|1968.25|1973.83|1973.53|1974.73|1974.43|1968.47|1968.17|1119
1679322000000|2023-03-20 14:20:00|1973.76|1973.46|1969.44|1969.14|1974.6|1974.3|1969.35|1969.05|1072
1679322300000|2023-03-20 14:25:00|1969.73|1969.43|1967.47|1967.17|1972.03|1971.73|1967.47|1967.17|967
1679322600000|2023-03-20 14:30:00|1967.54|1967.24|1972.03|1971.53|1972.04|1971.61|1967.54|1967.24|1039
1679322900000|2023-03-20 14:35:00|1971.98|1971.68|1971.44|1971.14|1972.26|1971.96|1969.1|1968.8|984
1679323200000|2023-03-20 14:40:00|1971.45|1971.15|1969.73|1969.43|1971.45|1971.15|1967.99|1967.64|962
1679323500000|2023-03-20 14:45:00|1969.94|1969.44|1971.76|1971.46|1972.25|1971.95|1969.79|1969.4|1015
1679323800000|2023-03-20 14:50:00|1971.77|1971.47|1972.88|1972.58|1973.3|1972.93|1971.04|1970.7|960
1679324100000|2023-03-20 14:55:00|1972.87|1972.57|1970.92|1970.62|1972.99|1972.65|1970.31|1969.92|927
1679324400000|2023-03-20 15:00:00|1971.03|1970.73|1969.5|1969.2|1971.61|1971.27|1968.45|1968.14|997
1679324700000|2023-03-20 15:05:00|1969.49|1969.19|1968.27|1967.97|1969.91|1969.55|1967.47|1967.06|934
1679325000000|2023-03-20 15:10:00|1968.28|1967.98|1970.52|1970.22|1971.55|1971.23|1967.96|1967.63|899
1679325300000|2023-03-20 15:15:00|1970.47|1970.17|1969.27|1968.97|1971.88|1971.58|1968.6|1968.2|860
1679325600000|2023-03-20 15:20:00|1969.32|1969.02|1970.64|1970.34|1971.27|1970.97|1969.23|1968.85|873
1679325900000|2023-03-20 15:25:00|1970.61|1970.31|1971.54|1971.24|1971.65|1971.32|1969.98|1969.58|859
1679326200000|2023-03-20 15:30:00|1971.63|1971.33|1970.92|1970.62|1972.22|1971.92|1969.47|1969.17|877
1679326500000|2023-03-20 15:35:00|1970.9|1970.6|1970.69|1970.39|1971.31|1970.99|1969.32|1969.02|883
1679326800000|2023-03-20 15:40:00|1970.7|1970.4|1971.46|1971.16|1972.17|1971.77|1970.54|1970.14|834
1679327100000|2023-03-20 15:45:00|1971.44|1971.14|1971.43|1971.13|1972.66|1972.26|1970.95|1970.65|815
1679327400000|2023-03-20 15:50:00|1971.42|1971.12|1973.11|1972.81|1973.17|1972.87|1971.04|1970.74|849
1679327700000|2023-03-20 15:55:00|1973.02|1972.72|1974.02|1973.72|1974.12|1973.77|1971.77|1971.38|949
1679328000000|2023-03-20 16:00:00|1974.14|1973.64|1974.63|1974.33|1974.95|1974.59|1973.2|1972.9|916
1679328300000|2023-03-20 16:05:00|1974.64|1974.34|1977.8|1977.5|1977.99|1977.61|1974.28|1973.98|907
1679328600000|2023-03-20 16:10:00|1977.86|1977.56|1978.76|1978.46|1979.01|1978.71|1976.99|1976.69|924
1679328900000|2023-03-20 16:15:00|1978.78|1978.48|1978.2|1977.7|1978.91|1978.61|1975.78|1975.38|852
1679329200000|2023-03-20 16:20:00|1978.02|1977.72|1979.4|1979.1|1979.62|1979.24|1977.54|1977.24|881
1679329500000|2023-03-20 16:25:00|1979.44|1979.14|1979.08|1978.78|1981.17|1980.87|1978.87|1978.48|896
1679329800000|2023-03-20 16:30:00|1979.17|1978.87|1976.83|1976.53|1979.18|1978.88|1976.22|1975.92|872
1679330100000|2023-03-20 16:35:00|1976.82|1976.52|1974.98|1974.68|1977.33|1977.03|1974.51|1974.15|817
1679330400000|2023-03-20 16:40:00|1975.08|1974.58|1977.69|1977.39|1977.82|1977.48|1974.78|1974.48|760
1679330700000|2023-03-20 16:45:00|1977.68|1977.38|1976.81|1976.51|1977.91|1977.57|1976.08|1975.76|732
1679331000000|2023-03-20 16:50:00|1976.78|1976.48|1975.99|1975.69|1976.79|1976.48|1975.44|1975.12|755
1679331300000|2023-03-20 16:55:00|1976.15|1975.65|1975.01|1974.71|1976.35|1975.97|1974.22|1973.81|792
1679331600000|2023-03-20 17:00:00|1975.08|1974.78|1976.16|1975.86|1976.35|1976.03|1975.08|1974.74|708
1679331900000|2023-03-20 17:05:00|1976.21|1975.91|1976.35|1976.05|1976.95|1976.61|1974.4|1974.03|682
1679332200000|2023-03-20 17:10:00|1976.36|1976.06|1977.34|1977.04|1977.72|1977.33|1976.13|1975.71|682
1679332500000|2023-03-20 17:15:00|1977.44|1977.14|1977.66|1977.16|1978.02|1977.64|1976.6|1976.21|705
1679332800000|2023-03-20 17:20:00|1977.67|1977.17|1976.38|1976.08|1977.82|1977.51|1975.81|1975.46|784
1679333100000|2023-03-20 17:25:00|1976.33|1976.03|1978.56|1978.26|1978.7|1978.36|1976.1|1975.74|845
1679333400000|2023-03-20 17:30:00|1978.62|1978.32|1977.73|1977.43|1978.62|1978.32|1976.31|1975.96|644
1679333700000|2023-03-20 17:35:00|1977.71|1977.41|1978.61|1978.31|1979.39|1979.02|1977.7|1977.34|650
1679334000000|2023-03-20 17:40:00|1978.6|1978.3|1978.39|1978.09|1979.06|1978.71|1978.02|1977.62|529
1679334300000|2023-03-20 17:45:00|1978.38|1978.08|1977.14|1976.84|1978.81|1978.41|1976.9|1976.56|485
1679334600000|2023-03-20 17:50:00|1977.15|1976.85|1977.91|1977.61|1978.03|1977.63|1976.97|1976.58|606
1679334900000|2023-03-20 17:55:00|1978.02|1977.52|1977.73|1977.43|1978.16|1977.77|1977.17|1976.83|490
1679335200000|2023-03-20 18:00:00|1977.81|1977.51|1977.13|1976.83|1977.93|1977.6|1976.41|1976.04|623
1679335500000|2023-03-20 18:05:00|1977.11|1976.81|1979.31|1979.01|1979.41|1979.05|1976.97|1976.67|656
1679335800000|2023-03-20 18:10:00|1979.3|1979|1980.53|1980.23|1980.67|1980.35|1979.25|1978.9|570
1679336100000|2023-03-20 18:15:00|1980.52|1980.22|1980.61|1980.31|1981.15|1980.81|1980.36|1980.02|652
1679336400000|2023-03-20 18:20:00|1980.59|1980.29|1980.96|1980.66|1981.1|1980.8|1980.26|1979.89|569
1679336700000|2023-03-20 18:25:00|1980.97|1980.67|1982.06|1981.76|1982.33|1981.91|1980.71|1980.3|615
1679337000000|2023-03-20 18:30:00|1982.07|1981.77|1982.99|1982.69|1983.21|1982.91|1981.93|1981.63|547
1679337300000|2023-03-20 18:35:00|1983.09|1982.59|1982.52|1982.22|1983.34|1983.04|1982.08|1981.78|571
1679337600000|2023-03-20 18:40:00|1982.55|1982.25|1983.04|1982.74|1983.42|1983.05|1982.47|1982.09|646
1679337900000|2023-03-20 18:45:00|1983.03|1982.73|1983.39|1982.89|1983.39|1982.99|1981.46|1981.1|607
1679338200000|2023-03-20 18:50:00|1983.23|1982.93|1983.39|1983.09|1983.82|1983.45|1982.29|1981.9|642
1679338500000|2023-03-20 18:55:00|1983.48|1983.18|1984.1|1983.6|1984.39|1984.01|1983.23|1982.89|686
1679338800000|2023-03-20 19:00:00|1983.97|1983.67|1983.06|1982.76|1984.67|1984.28|1983.03|1982.68|663
1679339100000|2023-03-20 19:05:00|1983.1|1982.8|1982.08|1981.78|1983.5|1983.16|1980.44|1980|627
1679339400000|2023-03-20 19:10:00|1982.07|1981.77|1981.17|1980.67|1982.56|1982.16|1980.83|1980.43|589
1679339700000|2023-03-20 19:15:00|1981.08|1980.78|1979.85|1979.55|1981.59|1981.24|1979.83|1979.53|620
1679340000000|2023-03-20 19:20:00|1979.94|1979.44|1982.12|1981.62|1982.12|1981.69|1979.77|1979.42|673
1679340300000|2023-03-20 19:25:00|1982.11|1981.61|1982.75|1982.25|1982.96|1982.56|1981.41|1981.01|581
1679340600000|2023-03-20 19:30:00|1982.76|1982.46|1983.48|1983.18|1983.95|1983.55|1982.58|1982.24|600
1679340900000|2023-03-20 19:35:00|1983.65|1983.35|1984.08|1983.58|1984.15|1983.75|1982.92|1982.55|501
1679341200000|2023-03-20 19:40:00|1984.09|1983.59|1982.23|1981.93|1984.13|1983.78|1982.11|1981.73|573
1679341500000|2023-03-20 19:45:00|1982.44|1982.14|1981.77|1981.27|1982.89|1982.55|1981.41|1981.05|552
1679341800000|2023-03-20 19:50:00|1981.47|1981.17|1980.68|1980.38|1981.68|1981.3|1979.78|1979.39|686
1679342100000|2023-03-20 19:55:00|1980.7|1980.4|1977.4|1977.1|1980.88|1980.57|1977.3|1976.99|735
1679342400000|2023-03-20 20:00:00|1977.81|1977.51|1978.89|1978.59|1979.8|1979.42|1977.81|1977.51|402
1679342700000|2023-03-20 20:05:00|1978.96|1978.66|1979.25|1978.75|1979.34|1978.98|1978.29|1977.89|326
1679343000000|2023-03-20 20:10:00|1979.23|1978.73|1979.01|1978.51|1979.32|1978.93|1978.52|1978.12|299
1679343300000|2023-03-20 20:15:00|1978.82|1978.52|1979.03|1978.53|1979.13|1978.73|1977.98|1977.61|353
1679343600000|2023-03-20 20:20:00|1978.93|1978.63|1978.82|1978.52|1978.99|1978.63|1978.6|1978.18|169
1679343900000|2023-03-20 20:25:00|1978.91|1978.41|1978.79|1978.29|1979.37|1978.99|1978.12|1977.62|193
1679344200000|2023-03-20 20:30:00|1978.83|1978.33|1979.3|1978.8|1979.82|1979.39|1978.45|1978.15|313
1679344500000|2023-03-20 20:35:00|1979.31|1978.81|1978.95|1978.45|1979.5|1979|1978.62|1978.12|199
1679344800000|2023-03-20 20:40:00|1978.94|1978.44|1979.13|1978.83|1979.81|1979.41|1978.92|1978.44|269
1679345100000|2023-03-20 20:45:00|1979.12|1978.82|1979.02|1978.52|1979.63|1979.13|1978.82|1978.36|228
1679345400000|2023-03-20 20:50:00|1979|1978.5|1979.24|1978.74|1979.39|1978.98|1978.57|1978.13|155
1679345700000|2023-03-20 20:55:00|1979.17|1978.67|1979.04|1978.54|1979.53|1979.13|1978.77|1978.27|197
1679349600000|2023-03-20 22:00:00|1979.08|1978.78|1979.05|1978.55|1979.48|1978.98|1978.75|1978.25|144
1679349900000|2023-03-20 22:05:00|1979.04|1978.54|1979.19|1978.69|1979.72|1979.3|1978.93|1978.53|196
1679350200000|2023-03-20 22:10:00|1979.18|1978.68|1979.41|1978.91|1979.44|1978.94|1978.94|1978.44|175
1679350500000|2023-03-20 22:15:00|1979.46|1978.96|1980.33|1979.83|1980.39|1979.89|1979.25|1978.75|289
1679350800000|2023-03-20 22:20:00|1980.31|1979.81|1979.62|1979.12|1980.34|1979.84|1979.59|1979.09|113
1679351100000|2023-03-20 22:25:00|1979.61|1979.11|1979.68|1979.18|1979.94|1979.44|1979.59|1979.09|58
1679351400000|2023-03-20 22:30:00|1979.65|1979.15|1979.31|1978.81|1979.8|1979.3|1979.24|1978.74|110
1679351700000|2023-03-20 22:35:00|1979.29|1978.79|1978.99|1978.69|1979.35|1978.85|1978.94|1978.54|73
1679352000000|2023-03-20 22:40:00|1979.09|1978.59|1978.9|1978.4|1979.2|1978.8|1978.69|1978.39|71
1679352300000|2023-03-20 22:45:00|1978.91|1978.41|1978.75|1978.45|1979|1978.6|1978.74|1978.34|66
1679352600000|2023-03-20 22:50:00|1978.79|1978.49|1978.58|1978.08|1978.91|1978.5|1978.47|1978.01|101
1679352900000|2023-03-20 22:55:00|1978.55|1978.05|1978.65|1978.15|1978.86|1978.44|1978.39|1978|122
1679353200000|2023-03-20 23:00:00|1978.64|1978.14|1979.06|1978.56|1979.12|1978.7|1978.12|1977.72|263
1679353500000|2023-03-20 23:05:00|1979.03|1978.53|1978.77|1978.47|1979.28|1978.93|1978.13|1977.75|254
1679353800000|2023-03-20 23:10:00|1978.88|1978.38|1978.6|1978.1|1979.2|1978.81|1978.43|1978|221
1679354100000|2023-03-20 23:15:00|1978.69|1978.19|1979|1978.5|1979.23|1978.83|1978.27|1977.84|279
1679354400000|2023-03-20 23:20:00|1979.01|1978.51|1978.91|1978.41|1979.04|1978.64|1978.41|1978.11|275
1679354700000|2023-03-20 23:25:00|1978.92|1978.42|1978.55|1978.25|1978.96|1978.55|1978.4|1978|120
1679355000000|2023-03-20 23:30:00|1978.56|1978.26|1978.13|1977.63|1978.63|1978.26|1977.39|1976.99|290
1679355300000|2023-03-20 23:35:00|1978.16|1977.66|1978.16|1977.66|1978.4|1978.01|1977.96|1977.54|260
1679355600000|2023-03-20 23:40:00|1978.15|1977.65|1977.86|1977.36|1978.17|1977.77|1977.48|1977.15|232
1679355900000|2023-03-20 23:45:00|1977.76|1977.46|1977.91|1977.41|1978|1977.57|1977.55|1977.05|191
1679356200000|2023-03-20 23:50:00|1977.78|1977.48|1976.91|1976.41|1977.85|1977.48|1976.58|1976.16|238
1679356500000|2023-03-20 23:55:00|1976.88|1976.38|1976.81|1976.51|1977.1|1976.69|1976.5|1976.1|230
1679356800000|2023-03-21 00:00:00|1976.82|1976.52|1978.81|1978.51|1978.97|1978.57|1976.82|1976.52|398
1679357100000|2023-03-21 00:05:00|1978.85|1978.55|1978.5|1978|1979.33|1979|1978.36|1978|294
1679357400000|2023-03-21 00:10:00|1978.49|1977.99|1979.36|1978.86|1979.67|1979.27|1978.41|1977.99|238
1679357700000|2023-03-21 00:15:00|1979.39|1978.89|1978.92|1978.42|1979.65|1979.35|1978.35|1977.92|392
1679358000000|2023-03-21 00:20:00|1978.94|1978.44|1975.98|1975.68|1979.33|1979.03|1975.96|1975.66|521
1679358300000|2023-03-21 00:25:00|1975.97|1975.67|1976.65|1976.15|1977.03|1976.53|1975.63|1975.26|576
1679358600000|2023-03-21 00:30:00|1976.66|1976.16|1977.32|1976.82|1978.08|1977.71|1976.63|1976.13|512
1679358900000|2023-03-21 00:35:00|1977.27|1976.97|1978.46|1977.96|1978.67|1978.31|1977.26|1976.91|486
1679359200000|2023-03-21 00:40:00|1978.47|1977.97|1978.57|1978.27|1978.71|1978.32|1977.85|1977.55|478
1679359500000|2023-03-21 00:45:00|1978.55|1978.25|1979.14|1978.84|1979.19|1978.84|1978.45|1978.05|397
1679359800000|2023-03-21 00:50:00|1979.12|1978.82|1981.06|1980.56|1981.11|1980.72|1978.98|1978.58|413
1679360100000|2023-03-21 00:55:00|1980.95|1980.65|1980.64|1980.34|1982.94|1982.5|1980.59|1980.21|531
1679360400000|2023-03-21 01:00:00|1980.59|1980.29|1981.32|1980.82|1981.45|1981.03|1979.51|1979.14|641
1679360700000|2023-03-21 01:05:00|1981.31|1980.81|1982.24|1981.94|1982.57|1982.13|1980.93|1980.54|619
1679361000000|2023-03-21 01:10:00|1982.2|1981.9|1981.7|1981.2|1983.1|1982.8|1981.26|1980.85|630
1679361300000|2023-03-21 01:15:00|1981.73|1981.23|1980.72|1980.22|1982.23|1981.87|1980.32|1979.95|602
1679361600000|2023-03-21 01:20:00|1980.57|1980.27|1980.74|1980.44|1980.96|1980.56|1979.79|1979.41|479
1679361900000|2023-03-21 01:25:00|1980.84|1980.34|1981.21|1980.71|1982.04|1981.67|1980.48|1980.18|520
1679362200000|2023-03-21 01:30:00|1981.18|1980.68|1980.83|1980.33|1981.41|1981|1980.43|1980.06|549
1679362500000|2023-03-21 01:35:00|1980.82|1980.32|1982.12|1981.82|1982.39|1982.09|1980.7|1980.28|538
1679362800000|2023-03-21 01:40:00|1982.14|1981.84|1981.26|1980.96|1982.49|1982.12|1980.95|1980.62|499
1679363100000|2023-03-21 01:45:00|1981.28|1980.98|1981.54|1981.04|1981.83|1981.52|1981.21|1980.83|422
1679363400000|2023-03-21 01:50:00|1981.57|1981.07|1981.39|1981.09|1981.67|1981.35|1981.08|1980.69|399
1679363700000|2023-03-21 01:55:00|1981.41|1981.11|1980.33|1980.03|1981.68|1981.28|1980.24|1979.84|426
1679364000000|2023-03-21 02:00:00|1980.43|1979.93|1980.59|1980.29|1981.04|1980.55|1980.01|1979.62|513
1679364300000|2023-03-21 02:05:00|1980.69|1980.19|1980.27|1979.77|1980.87|1980.46|1979.91|1979.51|431
1679364600000|2023-03-21 02:10:00|1980.28|1979.78|1980.04|1979.54|1980.67|1980.28|1979.91|1979.54|388
1679364900000|2023-03-21 02:15:00|1980.03|1979.53|1979.81|1979.31|1980.28|1979.95|1979.42|1979.01|374
1679365200000|2023-03-21 02:20:00|1979.82|1979.32|1980.35|1979.85|1980.66|1980.28|1979.64|1979.14|334
1679365500000|2023-03-21 02:25:00|1980.36|1979.86|1980.65|1980.15|1980.66|1980.29|1980.04|1979.7|299
1679365800000|2023-03-21 02:30:00|1980.64|1980.14|1980.81|1980.51|1981.06|1980.72|1980.05|1979.57|525
1679366100000|2023-03-21 02:35:00|1980.8|1980.5|1981.72|1981.22|1981.85|1981.46|1980.8|1980.36|421
1679366400000|2023-03-21 02:40:00|1981.7|1981.2|1982.18|1981.88|1982.25|1981.9|1981.5|1981.07|390
1679366700000|2023-03-21 02:45:00|1982.19|1981.69|1982.03|1981.73|1982.52|1982.18|1981.84|1981.48|542
1679367000000|2023-03-21 02:50:00|1982.01|1981.71|1983.55|1983.25|1983.68|1983.33|1981.87|1981.48|526
1679367300000|2023-03-21 02:55:00|1983.56|1983.26|1983.57|1983.27|1984.82|1984.41|1983.2|1982.88|592
1679367600000|2023-03-21 03:00:00|1983.62|1983.12|1982.92|1982.42|1983.62|1983.18|1982.27|1981.89|517
1679367900000|2023-03-21 03:05:00|1982.91|1982.41|1983.14|1982.84|1983.48|1983.09|1982.78|1982.41|409
1679368200000|2023-03-21 03:10:00|1983.24|1982.74|1982.69|1982.39|1983.24|1982.84|1982.18|1981.88|427
1679368500000|2023-03-21 03:15:00|1982.65|1982.35|1982.95|1982.65|1983.59|1983.21|1982.55|1982.19|421
1679368800000|2023-03-21 03:20:00|1982.94|1982.64|1982.64|1982.34|1983.27|1982.88|1982.56|1982.17|337
1679369100000|2023-03-21 03:25:00|1982.65|1982.35|1982.93|1982.63|1983.31|1982.91|1982.39|1981.99|377
1679369400000|2023-03-21 03:30:00|1982.92|1982.62|1985.3|1984.8|1985.38|1985.08|1982.92|1982.52|368
1679369700000|2023-03-21 03:35:00|1985.29|1984.79|1983.46|1982.96|1985.29|1984.99|1983.33|1982.93|363
1679370000000|2023-03-21 03:40:00|1983.45|1982.95|1983.65|1983.15|1983.82|1983.44|1983.22|1982.84|243
1679370300000|2023-03-21 03:45:00|1983.54|1983.24|1984.76|1984.46|1984.9|1984.5|1983.42|1983.12|271
1679370600000|2023-03-21 03:50:00|1984.79|1984.49|1984.46|1983.96|1985.03|1984.63|1984.35|1983.96|174
1679370900000|2023-03-21 03:55:00|1984.38|1984.08|1984.13|1983.63|1984.6|1984.24|1983.95|1983.54|212
1679371200000|2023-03-21 04:00:00|1984.14|1983.64|1983.71|1983.41|1984.15|1983.7|1983.37|1982.95|284
1679371500000|2023-03-21 04:05:00|1983.7|1983.4|1983.12|1982.82|1983.79|1983.41|1982.48|1982.08|329
1679371800000|2023-03-21 04:10:00|1983.23|1982.73|1983.58|1983.08|1983.88|1983.38|1983.08|1982.69|337
1679372100000|2023-03-21 04:15:00|1983.61|1983.11|1983.06|1982.76|1983.79|1983.4|1982.7|1982.4|314
1679372400000|2023-03-21 04:20:00|1983.07|1982.77|1982.66|1982.16|1983.16|1982.78|1982.2|1981.84|345
1679372700000|2023-03-21 04:25:00|1982.65|1982.15|1982.21|1981.71|1982.7|1982.29|1981.99|1981.58|327
1679373000000|2023-03-21 04:30:00|1982.2|1981.7|1981.65|1981.35|1982.2|1981.82|1981.27|1980.87|390
1679373300000|2023-03-21 04:35:00|1981.75|1981.25|1982.17|1981.67|1982.38|1982.01|1981.64|1981.25|376
1679373600000|2023-03-21 04:40:00|1981.98|1981.68|1982.43|1981.93|1982.51|1982.1|1981.84|1981.47|259
1679373900000|2023-03-21 04:45:00|1982.44|1981.94|1982.36|1981.86|1982.49|1982.08|1981.41|1980.91|375
1679374200000|2023-03-21 04:50:00|1982.41|1981.91|1982.43|1982.13|1982.63|1982.18|1982.13|1981.73|227
1679374500000|2023-03-21 04:55:00|1982.44|1982.14|1981.6|1981.3|1982.64|1982.25|1981.5|1981.12|279
1679374800000|2023-03-21 05:00:00|1981.61|1981.31|1981.66|1981.36|1981.98|1981.59|1981.29|1980.97|330
1679375100000|2023-03-21 05:05:00|1981.65|1981.35|1982.53|1982.03|1982.57|1982.16|1981.65|1981.26|253
1679375400000|2023-03-21 05:10:00|1982.55|1982.05|1982.53|1982.03|1982.76|1982.37|1982.04|1981.64|297
1679375700000|2023-03-21 05:15:00|1982.39|1982.09|1981.69|1981.19|1982.46|1982.09|1981.43|1981.05|353
1679376000000|2023-03-21 05:20:00|1981.68|1981.18|1981.43|1980.93|1981.87|1981.47|1981.22|1980.88|329
1679376300000|2023-03-21 05:25:00|1981.48|1981.18|1981|1980.7|1981.62|1981.3|1980.23|1979.84|428
1679376600000|2023-03-21 05:30:00|1980.96|1980.66|1980.99|1980.49|1981.89|1981.49|1980.47|1980.09|590
1679376900000|2023-03-21 05:35:00|1980.76|1980.46|1981.8|1981.5|1981.96|1981.61|1980.4|1979.98|446
1679377200000|2023-03-21 05:40:00|1981.86|1981.56|1982.52|1982.02|1982.69|1982.27|1981.28|1980.87|389
1679377500000|2023-03-21 05:45:00|1982.51|1982.01|1981.76|1981.46|1982.95|1982.6|1981.34|1980.93|468
1679377800000|2023-03-21 05:50:00|1981.71|1981.41|1982.79|1982.29|1982.83|1982.45|1981.71|1981.37|370
1679378100000|2023-03-21 05:55:00|1982.66|1982.36|1982.8|1982.3|1983.16|1982.75|1982.26|1981.85|375
1679378400000|2023-03-21 06:00:00|1982.82|1982.32|1983.38|1982.88|1983.56|1983.06|1982.5|1982.1|473
1679378700000|2023-03-21 06:05:00|1983.32|1982.82|1982.44|1981.94|1983.5|1983.1|1982.19|1981.82|434
1679379000000|2023-03-21 06:10:00|1982.43|1981.93|1981.89|1981.39|1982.84|1982.45|1981.68|1981.31|347
1679379300000|2023-03-21 06:15:00|1981.88|1981.38|1979.33|1979.03|1981.88|1981.38|1979.17|1978.7|540
1679379600000|2023-03-21 06:20:00|1979.32|1979.02|1979.44|1979.14|1979.79|1979.4|1977.68|1977.29|634
1679379900000|2023-03-21 06:25:00|1979.45|1979.15|1977.31|1976.81|1980.13|1979.75|1977.08|1976.58|556
1679380200000|2023-03-21 06:30:00|1977.28|1976.78|1972.24|1971.94|1977.31|1976.85|1972.24|1971.83|773
1679380500000|2023-03-21 06:35:00|1972.19|1971.89|1973.38|1973.08|1974.9|1974.6|1972.09|1971.79|662
1679380800000|2023-03-21 06:40:00|1973.37|1973.07|1973.28|1972.98|1974.91|1974.47|1972.84|1972.45|519
1679381100000|2023-03-21 06:45:00|1973.38|1972.88|1972.99|1972.49|1973.38|1972.98|1972.37|1971.97|582
1679381400000|2023-03-21 06:50:00|1972.98|1972.48|1972.8|1972.3|1974.02|1973.52|1972.09|1971.78|541
1679381700000|2023-03-21 06:55:00|1972.93|1972.43|1973.68|1973.18|1974.27|1973.81|1972.63|1972.18|570
1679382000000|2023-03-21 07:00:00|1973.69|1973.19|1975.53|1975.03|1975.79|1975.38|1973.57|1973.07|635
1679382300000|2023-03-21 07:05:00|1975.52|1975.02|1978.13|1977.63|1978.19|1977.88|1975.24|1974.89|772
1679382600000|2023-03-21 07:10:00|1977.97|1977.67|1978.2|1977.9|1979.02|1978.72|1976.74|1976.31|772
1679382900000|2023-03-21 07:15:00|1978.17|1977.87|1977.34|1977.04|1978.64|1978.22|1977.31|1976.99|801
1679383200000|2023-03-21 07:20:00|1977.39|1977.09|1975.81|1975.51|1977.53|1977.14|1975.26|1974.86|715
1679383500000|2023-03-21 07:25:00|1975.82|1975.52|1975.62|1975.32|1977.45|1977.07|1975.4|1975.02|697
1679383800000|2023-03-21 07:30:00|1975.72|1975.42|1975.59|1975.29|1977.64|1977.3|1975.3|1975|762
1679384100000|2023-03-21 07:35:00|1975.6|1975.3|1975.27|1974.97|1977.09|1976.71|1975.27|1974.95|721
1679384400000|2023-03-21 07:40:00|1975.32|1975.02|1974.39|1974.09|1975.94|1975.6|1973.88|1973.57|723
1679384700000|2023-03-21 07:45:00|1974.49|1973.99|1976.04|1975.74|1976.04|1975.74|1973.4|1973.07|720
1679385000000|2023-03-21 07:50:00|1976|1975.7|1973.32|1973.02|1976.47|1976.16|1973.17|1972.87|790
1679385300000|2023-03-21 07:55:00|1973.3|1973|1970.53|1970.23|1973.66|1973.36|1970.53|1970.18|875
1679385600000|2023-03-21 08:00:00|1970.52|1970.22|1969.91|1969.41|1971.17|1970.79|1969.58|1969.18|935
1679385900000|2023-03-21 08:05:00|1969.81|1969.51|1965.46|1965.16|1969.87|1969.51|1963.18|1962.83|972
1679386200000|2023-03-21 08:10:00|1965.53|1965.23|1965.92|1965.62|1967.87|1967.43|1965.12|1964.78|926
1679386500000|2023-03-21 08:15:00|1965.91|1965.61|1967.93|1967.63|1968.09|1967.74|1965.69|1965.33|887
1679386800000|2023-03-21 08:20:00|1967.76|1967.46|1966.47|1966.17|1968.64|1968.29|1966.15|1965.67|876
1679387100000|2023-03-21 08:25:00|1966.48|1966.18|1967.83|1967.53|1968.28|1967.95|1966.24|1965.94|825
1679387400000|2023-03-21 08:30:00|1967.85|1967.55|1967.98|1967.68|1968.37|1968.07|1966.88|1966.57|855
1679387700000|2023-03-21 08:35:00|1967.99|1967.69|1968.05|1967.75|1968.43|1968.05|1967.32|1966.94|774
1679388000000|2023-03-21 08:40:00|1968.04|1967.74|1965.82|1965.52|1969.11|1968.81|1965.82|1965.48|790
1679388300000|2023-03-21 08:45:00|1965.83|1965.53|1965.54|1965.24|1966.45|1966.08|1964.68|1964.28|750
1679388600000|2023-03-21 08:50:00|1965.53|1965.23|1965.79|1965.49|1966.23|1965.84|1964.9|1964.51|709
1679388900000|2023-03-21 08:55:00|1965.74|1965.44|1966.55|1966.25|1967.03|1966.72|1965.22|1964.81|702
1679389200000|2023-03-21 09:00:00|1966.51|1966.21|1966.62|1966.32|1967.42|1967.02|1966.18|1965.88|639
1679389500000|2023-03-21 09:05:00|1966.6|1966.3|1967.66|1967.36|1967.98|1967.68|1966.6|1966.3|597
1679389800000|2023-03-21 09:10:00|1967.77|1967.27|1967.2|1966.9|1968.38|1968.07|1966.82|1966.44|612
1679390100000|2023-03-21 09:15:00|1967.28|1966.78|1965.8|1965.5|1967.85|1967.45|1965.62|1965.25|577
1679390400000|2023-03-21 09:20:00|1965.81|1965.51|1966.3|1966|1967.28|1966.9|1965.76|1965.37|617
1679390700000|2023-03-21 09:25:00|1966.34|1966.04|1967.61|1967.31|1967.84|1967.54|1966.18|1965.83|593
1679391000000|2023-03-21 09:30:00|1967.59|1967.29|1967.73|1967.43|1968.38|1967.99|1967.32|1966.96|552
1679391300000|2023-03-21 09:35:00|1967.72|1967.42|1968.65|1968.15|1968.71|1968.38|1967.21|1966.85|548
1679391600000|2023-03-21 09:40:00|1968.55|1968.25|1969.24|1968.94|1970.09|1969.76|1968.5|1968.19|708
1679391900000|2023-03-21 09:45:00|1969.27|1968.97|1968.69|1968.39|1969.38|1969.01|1968.12|1967.74|558
1679392200000|2023-03-21 09:50:00|1968.8|1968.3|1968.56|1968.06|1969.25|1968.85|1967.59|1967.29|617
1679392500000|2023-03-21 09:55:00|1968.45|1968.15|1969.26|1968.76|1969.48|1969.15|1967.7|1967.4|542
1679392800000|2023-03-21 10:00:00|1969.24|1968.94|1969.13|1968.83|1969.67|1969.37|1968.31|1967.93|652
1679393100000|2023-03-21 10:05:00|1969.14|1968.84|1966.61|1966.31|1969.34|1969.04|1966.61|1966.31|609
1679393400000|2023-03-21 10:10:00|1966.64|1966.34|1966.9|1966.6|1968|1967.7|1966.29|1965.94|641
1679393700000|2023-03-21 10:15:00|1966.89|1966.59|1966.68|1966.38|1967.01|1966.64|1966.05|1965.66|602
1679394000000|2023-03-21 10:20:00|1966.79|1966.49|1967.86|1967.36|1967.99|1967.49|1966.59|1966.16|531
1679394300000|2023-03-21 10:25:00|1967.84|1967.34|1967.15|1966.85|1968.08|1967.58|1967.02|1966.67|588
1679394600000|2023-03-21 10:30:00|1967.23|1966.93|1967.1|1966.8|1967.88|1967.53|1966.32|1965.92|673
1679394900000|2023-03-21 10:35:00|1967.04|1966.74|1964.68|1964.18|1967.29|1966.9|1964.55|1964.17|695
1679395200000|2023-03-21 10:40:00|1964.69|1964.19|1966.68|1966.38|1967.58|1967.18|1964.64|1964.19|618
1679395500000|2023-03-21 10:45:00|1966.67|1966.37|1967.13|1966.83|1967.32|1966.92|1966.26|1965.9|554
1679395800000|2023-03-21 10:50:00|1967.22|1966.72|1967.69|1967.39|1967.91|1967.57|1966.51|1966.21|627
1679396100000|2023-03-21 10:55:00|1967.67|1967.37|1968.94|1968.64|1968.96|1968.66|1967.55|1967.16|628
1679396400000|2023-03-21 11:00:00|1968.81|1968.51|1968.46|1968.16|1969.5|1969.19|1968.27|1967.97|677
1679396700000|2023-03-21 11:05:00|1968.45|1968.15|1968.63|1968.13|1968.63|1968.29|1966.98|1966.68|607
1679397000000|2023-03-21 11:10:00|1968.56|1968.26|1967.6|1967.3|1968.87|1968.57|1967.42|1967.12|597
1679397300000|2023-03-21 11:15:00|1967.68|1967.38|1968.45|1968.15|1968.75|1968.44|1967.6|1967.26|576
1679397600000|2023-03-21 11:20:00|1968.46|1968.16|1968.27|1967.97|1969.56|1969.26|1968.16|1967.82|594
1679397900000|2023-03-21 11:25:00|1968.28|1967.98|1968.55|1968.25|1968.65|1968.25|1966.76|1966.43|624
1679398200000|2023-03-21 11:30:00|1968.53|1968.23|1968.17|1967.87|1969.16|1968.82|1967.58|1967.25|630
1679398500000|2023-03-21 11:35:00|1968.2|1967.9|1967.44|1967.14|1969.14|1968.81|1967.04|1966.74|651
1679398800000|2023-03-21 11:40:00|1967.46|1967.16|1967.63|1967.33|1968.55|1968.16|1966.72|1966.33|652
1679399100000|2023-03-21 11:45:00|1967.62|1967.32|1967.04|1966.74|1967.82|1967.5|1966.93|1966.59|546
1679399400000|2023-03-21 11:50:00|1967.03|1966.73|1968.01|1967.71|1968.04|1967.71|1966.61|1966.27|560
1679399700000|2023-03-21 11:55:00|1968.08|1967.78|1966.54|1966.24|1968.56|1968.24|1966.06|1965.62|529
1679400000000|2023-03-21 12:00:00|1966.55|1966.25|1965.95|1965.65|1967.34|1967.04|1965.39|1965.01|708
1679400300000|2023-03-21 12:05:00|1966.07|1965.77|1966.42|1966.12|1966.64|1966.34|1964.78|1964.4|687
1679400600000|2023-03-21 12:10:00|1966.4|1966.1|1964.02|1963.72|1966.45|1966.11|1963.67|1963.37|729
1679400900000|2023-03-21 12:15:00|1963.97|1963.67|1960.97|1960.67|1964.27|1963.92|1960.69|1960.39|776
1679401200000|2023-03-21 12:20:00|1961.37|1961.07|1964.95|1964.65|1965.34|1965.04|1961.19|1960.89|896
1679401500000|2023-03-21 12:25:00|1965.11|1964.81|1963.93|1963.43|1965.37|1964.96|1962.51|1962.21|710
1679401800000|2023-03-21 12:30:00|1963.84|1963.54|1964.83|1964.53|1965.74|1965.38|1963.53|1963.23|793
1679402100000|2023-03-21 12:35:00|1964.73|1964.43|1965.2|1964.9|1966.84|1966.54|1964.19|1963.89|805
1679402400000|2023-03-21 12:40:00|1965.17|1964.87|1963.38|1963.08|1965.4|1965.1|1962.97|1962.66|707
1679402700000|2023-03-21 12:45:00|1963.48|1962.98|1962.1|1961.8|1963.48|1963.06|1961.48|1961.18|764
1679403000000|2023-03-21 12:50:00|1962.08|1961.78|1962.41|1962.11|1963.66|1963.34|1962.08|1961.78|650
1679403300000|2023-03-21 12:55:00|1962.49|1962.19|1963.81|1963.51|1964.12|1963.82|1962.4|1962.05|730
1679403600000|2023-03-21 13:00:00|1963.83|1963.53|1962.76|1962.46|1965.06|1964.76|1961.61|1961.31|952
1679403900000|2023-03-21 13:05:00|1962.74|1962.44|1960.43|1960.13|1962.74|1962.44|1958.99|1958.64|908
1679404200000|2023-03-21 13:10:00|1960.39|1960.09|1961.81|1961.31|1962.25|1961.86|1960.2|1959.81|931
1679404500000|2023-03-21 13:15:00|1961.75|1961.45|1964.1|1963.6|1964.26|1963.96|1961.53|1961.23|898
1679404800000|2023-03-21 13:20:00|1964.01|1963.71|1965.5|1965.2|1966.04|1965.66|1963.87|1963.57|857
1679405100000|2023-03-21 13:25:00|1965.52|1965.22|1965.23|1964.93|1966.12|1965.75|1964.62|1964.27|762
1679405400000|2023-03-21 13:30:00|1965.17|1964.87|1960.51|1960.21|1965.93|1965.63|1959.89|1959.59|1101
1679405700000|2023-03-21 13:35:00|1960.48|1960.18|1961.73|1961.43|1963.17|1962.87|1960.48|1960.18|1031
1679406000000|2023-03-21 13:40:00|1961.82|1961.52|1956.48|1956.18|1962.25|1961.95|1955.44|1955.04|1050
1679406300000|2023-03-21 13:45:00|1956.49|1956.19|1953.71|1953.41|1956.54|1956.24|1952.81|1952.46|1087
1679406600000|2023-03-21 13:50:00|1953.7|1953.4|1954.72|1954.42|1956.95|1956.64|1953.28|1952.98|1029
1679406900000|2023-03-21 13:55:00|1954.74|1954.44|1953.23|1952.73|1955.45|1955.15|1952.27|1951.92|907
1679407200000|2023-03-21 14:00:00|1953.21|1952.71|1951.99|1951.69|1954.92|1954.62|1950.5|1950|1090
1679407500000|2023-03-21 14:05:00|1951.93|1951.63|1949.77|1949.47|1952.76|1952.46|1948.05|1947.75|1072
1679407800000|2023-03-21 14:10:00|1949.62|1949.32|1945.82|1945.52|1949.64|1949.32|1945.64|1945.24|1098
1679408100000|2023-03-21 14:15:00|1945.86|1945.56|1947.29|1946.99|1949.59|1949.29|1945.51|1945.21|1067
1679408400000|2023-03-21 14:20:00|1947.3|1947|1950.44|1950.14|1951.17|1950.87|1946.93|1946.63|1076
1679408700000|2023-03-21 14:25:00|1950.62|1950.32|1952.65|1952.35|1954.59|1954.25|1950.62|1950.32|1120
1679409000000|2023-03-21 14:30:00|1952.66|1952.36|1952.02|1951.72|1953.83|1953.53|1950.76|1950.46|1033
1679409300000|2023-03-21 14:35:00|1952|1951.7|1951.04|1950.74|1953.16|1952.75|1950.8|1950.5|988
1679409600000|2023-03-21 14:40:00|1951.11|1950.81|1953.76|1953.46|1954.36|1954|1949.93|1949.63|911
1679409900000|2023-03-21 14:45:00|1953.79|1953.49|1951.87|1951.57|1954.04|1953.74|1950.93|1950.63|955
1679410200000|2023-03-21 14:50:00|1951.88|1951.58|1953.93|1953.63|1955.19|1954.89|1951.49|1951.19|1007
1679410500000|2023-03-21 14:55:00|1953.98|1953.68|1953.3|1953|1954.37|1954.07|1951.76|1951.46|979
1679410800000|2023-03-21 15:00:00|1953.27|1952.97|1951.92|1951.62|1953.27|1952.97|1951.55|1951.23|945
1679411100000|2023-03-21 15:05:00|1951.88|1951.58|1952.55|1952.25|1953.47|1953.14|1950.51|1950.21|919
1679411400000|2023-03-21 15:10:00|1952.53|1952.23|1949.78|1949.48|1952.53|1952.23|1949.65|1949.31|856
1679411700000|2023-03-21 15:15:00|1949.77|1949.47|1950.51|1950.21|1951.95|1951.56|1949.3|1948.93|894
1679412000000|2023-03-21 15:20:00|1950.49|1950.19|1948.41|1948.11|1951.06|1950.69|1947.85|1947.55|846
1679412300000|2023-03-21 15:25:00|1948.4|1948.1|1948.99|1948.69|1949.03|1948.73|1947.73|1947.41|846
1679412600000|2023-03-21 15:30:00|1949.01|1948.71|1946.05|1945.75|1949.35|1948.96|1945.76|1945.44|852
1679412900000|2023-03-21 15:35:00|1946|1945.7|1945.59|1945.29|1946.62|1946.28|1943.39|1943.09|967
1679413200000|2023-03-21 15:40:00|1945.57|1945.27|1947.6|1947.3|1948.62|1948.32|1945.47|1945.12|930
1679413500000|2023-03-21 15:45:00|1947.59|1947.29|1949.08|1948.78|1949.52|1949.2|1946.88|1946.58|909
1679413800000|2023-03-21 15:50:00|1949.11|1948.81|1947.29|1946.79|1949.78|1949.44|1947.14|1946.79|846
1679414100000|2023-03-21 15:55:00|1947.21|1946.91|1948.41|1948.11|1948.83|1948.53|1946.02|1945.66|862
1679414400000|2023-03-21 16:00:00|1948.35|1948.05|1947.73|1947.43|1948.72|1948.34|1946.57|1946.27|783
1679414700000|2023-03-21 16:05:00|1947.92|1947.62|1947.44|1947.14|1949.28|1948.94|1947.38|1947.08|744
1679415000000|2023-03-21 16:10:00|1947.51|1947.21|1946.58|1946.08|1948.07|1947.74|1945.99|1945.64|787
1679415300000|2023-03-21 16:15:00|1946.59|1946.09|1947.27|1946.97|1947.96|1947.61|1946.01|1945.68|742
1679415600000|2023-03-21 16:20:00|1947.32|1947.02|1944.25|1943.95|1947.32|1947.02|1943.79|1943.39|805
1679415900000|2023-03-21 16:25:00|1944.26|1943.96|1943.95|1943.45|1945.15|1944.83|1943.31|1942.93|804
1679416200000|2023-03-21 16:30:00|1943.94|1943.44|1942.55|1942.25|1943.94|1943.44|1940.37|1940.07|852
1679416500000|2023-03-21 16:35:00|1942.52|1942.22|1941.72|1941.42|1943.23|1942.84|1940.68|1940.28|806
1679416800000|2023-03-21 16:40:00|1941.7|1941.4|1943.27|1942.77|1943.28|1942.9|1940.92|1940.61|781
1679417100000|2023-03-21 16:45:00|1943.16|1942.86|1943.54|1943.04|1944.03|1943.71|1942.35|1941.98|789
1679417400000|2023-03-21 16:50:00|1943.53|1943.03|1944.6|1944.3|1944.94|1944.62|1943.27|1942.97|795
1679417700000|2023-03-21 16:55:00|1944.51|1944.21|1944.63|1944.13|1944.85|1944.45|1943.74|1943.36|789
1679418000000|2023-03-21 17:00:00|1944.56|1944.26|1944.04|1943.54|1945.12|1944.76|1943.16|1942.86|831
1679418300000|2023-03-21 17:05:00|1943.92|1943.62|1943.21|1942.71|1944.51|1944.14|1942.72|1942.34|852
1679418600000|2023-03-21 17:10:00|1943.12|1942.82|1940.35|1940.05|1943.12|1942.82|1940.26|1939.85|807
1679418900000|2023-03-21 17:15:00|1940.33|1940.03|1942.03|1941.73|1942.1|1941.73|1940.26|1939.87|778
1679419200000|2023-03-21 17:20:00|1942.02|1941.72|1940.92|1940.62|1942.85|1942.55|1940.68|1940.38|815
1679419500000|2023-03-21 17:25:00|1940.91|1940.61|1938.42|1938.12|1941.87|1941.54|1936.87|1936.57|855
1679419800000|2023-03-21 17:30:00|1938.56|1938.26|1939.35|1939.05|1939.35|1939.05|1936.87|1936.49|809
1679420100000|2023-03-21 17:35:00|1939.38|1939.08|1940.19|1939.89|1940.51|1940.1|1938.53|1938.17|641
1679420400000|2023-03-21 17:40:00|1940.29|1939.99|1938.56|1938.26|1940.54|1940.14|1938.42|1938.02|683
1679420700000|2023-03-21 17:45:00|1938.45|1938.15|1940.08|1939.58|1940.16|1939.86|1938.07|1937.68|698
1679421000000|2023-03-21 17:50:00|1939.97|1939.67|1939.84|1939.54|1940.49|1940.19|1939.3|1938.99|696
1679421300000|2023-03-21 17:55:00|1939.91|1939.61|1941.68|1941.38|1941.81|1941.41|1939.8|1939.41|659
1679421600000|2023-03-21 18:00:00|1941.7|1941.4|1940.82|1940.32|1942.48|1942.11|1940.56|1940.14|674
1679421900000|2023-03-21 18:05:00|1940.83|1940.33|1940.54|1940.24|1941.01|1940.68|1940.5|1940.08|513
1679422200000|2023-03-21 18:10:00|1940.55|1940.25|1940.6|1940.3|1940.98|1940.65|1940.08|1939.7|542
1679422500000|2023-03-21 18:15:00|1940.59|1940.29|1940.23|1939.73|1940.83|1940.44|1939.79|1939.42|548
1679422800000|2023-03-21 18:20:00|1940.21|1939.71|1939.7|1939.2|1940.35|1940.04|1939.53|1939.13|458
1679423100000|2023-03-21 18:25:00|1939.51|1939.21|1939.69|1939.19|1939.79|1939.42|1939.02|1938.63|507
1679423400000|2023-03-21 18:30:00|1939.62|1939.32|1938.35|1938.05|1939.93|1939.55|1938.35|1937.97|486
1679423700000|2023-03-21 18:35:00|1938.34|1938.04|1938.6|1938.1|1938.65|1938.23|1937.49|1937.1|486
1679424000000|2023-03-21 18:40:00|1938.66|1938.16|1936.67|1936.17|1938.71|1938.28|1936.15|1935.68|563
1679424300000|2023-03-21 18:45:00|1936.66|1936.16|1936.52|1936.22|1937.68|1937.32|1936.1|1935.79|649
1679424600000|2023-03-21 18:50:00|1936.5|1936.2|1935.78|1935.48|1936.92|1936.6|1935.72|1935.38|615
1679424900000|2023-03-21 18:55:00|1935.79|1935.49|1936.84|1936.54|1937.03|1936.63|1935.59|1935.19|590
1679425200000|2023-03-21 19:00:00|1936.92|1936.62|1936.81|1936.31|1937.24|1936.85|1936.24|1935.84|537
1679425500000|2023-03-21 19:05:00|1936.8|1936.3|1938.48|1937.98|1938.48|1938.12|1936.66|1936.23|539
1679425800000|2023-03-21 19:10:00|1938.49|1937.99|1938.09|1937.59|1938.56|1938.19|1937.66|1937.29|599
1679426100000|2023-03-21 19:15:00|1938.07|1937.57|1938.43|1938.13|1939.23|1938.85|1937.69|1937.33|539
1679426400000|2023-03-21 19:20:00|1938.53|1938.03|1938.93|1938.63|1939.46|1939.11|1938.04|1937.67|483
1679426700000|2023-03-21 19:25:00|1938.94|1938.64|1938.68|1938.38|1940.15|1939.76|1938.56|1938.16|510
1679427000000|2023-03-21 19:30:00|1938.67|1938.37|1937.86|1937.56|1939.07|1938.69|1937.39|1936.99|517
1679427300000|2023-03-21 19:35:00|1937.96|1937.46|1938.32|1938.02|1938.85|1938.46|1937.71|1937.29|519
1679427600000|2023-03-21 19:40:00|1938.3|1938|1938.89|1938.59|1939.04|1938.67|1938.26|1937.89|585
1679427900000|2023-03-21 19:45:00|1938.9|1938.6|1939.11|1938.81|1939.44|1939.08|1938.66|1938.26|451
1679428200000|2023-03-21 19:50:00|1939.17|1938.87|1939.93|1939.63|1940.12|1939.77|1939.1|1938.72|549
1679428500000|2023-03-21 19:55:00|1939.92|1939.62|1940.4|1940.1|1940.97|1940.63|1939.88|1939.48|518
1679428800000|2023-03-21 20:00:00|1940.45|1940.15|1939.8|1939.5|1940.69|1940.31|1939.56|1939.24|458
1679429100000|2023-03-21 20:05:00|1939.9|1939.4|1940.49|1939.99|1940.49|1940.05|1939.57|1939.22|296
1679429400000|2023-03-21 20:10:00|1940.51|1940.01|1939.75|1939.45|1940.51|1940.03|1939.65|1939.27|207
1679429700000|2023-03-21 20:15:00|1939.76|1939.46|1940.34|1939.84|1940.34|1939.96|1939.74|1939.36|213
1679430000000|2023-03-21 20:20:00|1940.33|1939.83|1940.46|1939.96|1940.6|1940.27|1940.05|1939.63|203
1679430300000|2023-03-21 20:25:00|1940.52|1940.02|1940.72|1940.22|1940.76|1940.43|1939.79|1939.39|241
1679430600000|2023-03-21 20:30:00|1940.74|1940.24|1940.78|1940.28|1941.01|1940.54|1940.42|1940|246
1679430900000|2023-03-21 20:35:00|1940.79|1940.29|1940.47|1939.97|1941.13|1940.71|1940.37|1939.87|131
1679431200000|2023-03-21 20:40:00|1940.49|1939.99|1940.48|1939.98|1940.7|1940.2|1940.35|1939.85|110
1679431500000|2023-03-21 20:45:00|1940.43|1939.93|1940.24|1939.74|1940.62|1940.12|1940.19|1939.69|158
1679431800000|2023-03-21 20:50:00|1940.23|1939.73|1940.78|1940.28|1940.79|1940.29|1940.09|1939.59|178
1679432100000|2023-03-21 20:55:00|1940.77|1940.27|1940.32|1939.82|1941.1|1940.6|1940.28|1939.78|217
1679436000000|2023-03-21 22:00:00|1940.14|1939.64|1940.2|1939.7|1940.38|1939.98|1939.56|1939.06|168
1679436300000|2023-03-21 22:05:00|1940.03|1939.53|1940.95|1940.65|1940.99|1940.69|1939.83|1939.44|157
1679436600000|2023-03-21 22:10:00|1940.98|1940.68|1940.54|1940.24|1941.29|1940.84|1940.47|1940.13|145
1679436900000|2023-03-21 22:15:00|1940.58|1940.28|1941.09|1940.59|1941.09|1940.59|1940.39|1939.99|117
1679437200000|2023-03-21 22:20:00|1941.25|1940.75|1941.9|1941.4|1942.61|1942.13|1940.89|1940.39|192
1679437500000|2023-03-21 22:25:00|1941.89|1941.39|1942.52|1942.02|1942.81|1942.31|1941.76|1941.26|170
1679437800000|2023-03-21 22:30:00|1942.54|1942.04|1941.7|1941.4|1942.54|1942.07|1941.56|1941.06|160
1679438100000|2023-03-21 22:35:00|1941.68|1941.38|1941.64|1941.14|1941.97|1941.47|1941.41|1940.98|181
1679438400000|2023-03-21 22:40:00|1941.58|1941.08|1941.47|1940.97|1941.9|1941.47|1941.37|1940.9|163
1679438700000|2023-03-21 22:45:00|1941.52|1941.02|1941.39|1940.89|1941.6|1941.2|1941.13|1940.67|124
1679439000000|2023-03-21 22:50:00|1941.38|1940.88|1941.6|1941.1|1941.71|1941.29|1941.23|1940.73|126
1679439300000|2023-03-21 22:55:00|1941.59|1941.09|1941.46|1940.96|1941.64|1941.28|1941.4|1940.9|120
1679439600000|2023-03-21 23:00:00|1941.5|1941.2|1941.87|1941.37|1941.89|1941.48|1941.4|1940.93|246
1679439900000|2023-03-21 23:05:00|1941.85|1941.35|1942.45|1942.15|1942.67|1942.27|1941.7|1941.25|154
1679440200000|2023-03-21 23:10:00|1942.55|1942.05|1942.76|1942.26|1943.41|1942.91|1942.48|1941.98|189
1679440500000|2023-03-21 23:15:00|1942.84|1942.34|1943.37|1942.87|1943.45|1943.07|1942.43|1942.13|205
1679440800000|2023-03-21 23:20:00|1943.35|1942.85|1943.67|1943.17|1943.94|1943.49|1943.07|1942.66|202
1679441100000|2023-03-21 23:25:00|1943.66|1943.16|1943.71|1943.21|1944.13|1943.63|1943.37|1942.93|229
1679441400000|2023-03-21 23:30:00|1943.72|1943.22|1943.51|1943.01|1943.88|1943.49|1943.35|1942.85|256
1679441700000|2023-03-21 23:35:00|1943.52|1943.02|1943.53|1943.03|1943.78|1943.34|1943.3|1942.9|188
1679442000000|2023-03-21 23:40:00|1943.52|1943.02|1943.8|1943.3|1944.19|1943.79|1942.73|1942.36|365
1679442300000|2023-03-21 23:45:00|1943.81|1943.31|1944.27|1943.77|1944.27|1943.86|1942.81|1942.43|376
1679442600000|2023-03-21 23:50:00|1944.28|1943.78|1943.85|1943.55|1944.28|1943.88|1943.78|1943.4|283
1679442900000|2023-03-21 23:55:00|1943.86|1943.56|1943.32|1943.02|1943.96|1943.62|1942.9|1942.5|352
1679443200000|2023-03-22 00:00:00|1943.31|1943.01|1944.27|1943.97|1944.42|1944.03|1943.31|1942.93|446
1679443500000|2023-03-22 00:05:00|1944.37|1943.87|1943.79|1943.49|1944.56|1944.22|1943.11|1942.72|469
1679443800000|2023-03-22 00:10:00|1943.9|1943.4|1943.53|1943.23|1943.9|1943.48|1942.89|1942.47|369
1679444100000|2023-03-22 00:15:00|1943.54|1943.24|1943.34|1942.84|1943.85|1943.49|1942.91|1942.6|420
1679444400000|2023-03-22 00:20:00|1943.33|1942.83|1942.83|1942.33|1943.63|1943.16|1942.53|1942.14|347
1679444700000|2023-03-22 00:25:00|1942.82|1942.32|1943.14|1942.84|1943.81|1943.41|1942.63|1942.29|324
1679445000000|2023-03-22 00:30:00|1943.15|1942.85|1943.22|1942.92|1943.47|1943.08|1942.59|1942.25|381
1679445300000|2023-03-22 00:35:00|1943.21|1942.91|1943.57|1943.27|1943.66|1943.27|1942.95|1942.56|343
1679445600000|2023-03-22 00:40:00|1943.59|1943.29|1943.66|1943.36|1943.8|1943.42|1942.79|1942.41|326
1679445900000|2023-03-22 00:45:00|1943.67|1943.37|1943.44|1943.14|1943.99|1943.63|1943.28|1942.94|304
1679446200000|2023-03-22 00:50:00|1943.43|1943.13|1944.57|1944.27|1944.87|1944.51|1943.22|1942.9|475
1679446500000|2023-03-22 00:55:00|1944.56|1944.26|1943.61|1943.31|1944.97|1944.63|1943.61|1943.25|532
1679446800000|2023-03-22 01:00:00|1943.65|1943.35|1945.43|1944.93|1945.86|1945.56|1943.11|1942.81|718
1679447100000|2023-03-22 01:05:00|1945.34|1945.04|1945.17|1944.67|1945.64|1945.28|1944.11|1943.74|610
1679447400000|2023-03-22 01:10:00|1945.13|1944.83|1945.37|1945.07|1946.56|1946.06|1944.85|1944.55|683
1679447700000|2023-03-22 01:15:00|1945.38|1945.08|1945.06|1944.76|1945.58|1945.24|1944.68|1944.24|563
1679448000000|2023-03-22 01:20:00|1945.07|1944.77|1944.85|1944.55|1946.02|1945.66|1944.67|1944.25|511
1679448300000|2023-03-22 01:25:00|1944.84|1944.54|1944.4|1944.1|1945.47|1945.15|1944.39|1944.09|543
1679448600000|2023-03-22 01:30:00|1944.5|1944|1943.38|1942.88|1945.33|1944.96|1943.15|1942.75|588
1679448900000|2023-03-22 01:35:00|1943.35|1942.85|1944.39|1943.89|1944.44|1944.03|1943.06|1942.65|576
1679449200000|2023-03-22 01:40:00|1944.38|1943.88|1945.05|1944.75|1945.35|1944.92|1943.83|1943.46|579
1679449500000|2023-03-22 01:45:00|1945|1944.7|1944.48|1943.98|1945.15|1944.77|1944.15|1943.82|460
1679449800000|2023-03-22 01:50:00|1944.32|1944.02|1945.03|1944.73|1945.62|1945.17|1944.13|1943.73|482
1679450100000|2023-03-22 01:55:00|1945.04|1944.74|1944.27|1943.77|1945.42|1945.01|1943.88|1943.48|427
1679450400000|2023-03-22 02:00:00|1944.1|1943.8|1941.8|1941.5|1944.11|1943.8|1941.08|1940.58|635
1679450700000|2023-03-22 02:05:00|1941.82|1941.52|1941.28|1940.78|1942.26|1941.86|1940.4|1939.96|568
1679451000000|2023-03-22 02:10:00|1941.15|1940.85|1941.71|1941.21|1941.77|1941.43|1940.48|1940.1|457
1679451300000|2023-03-22 02:15:00|1941.64|1941.34|1940.98|1940.48|1941.83|1941.48|1940.61|1940.28|395
1679451600000|2023-03-22 02:20:00|1940.88|1940.58|1941.46|1940.96|1941.57|1941.21|1940.76|1940.38|376
1679451900000|2023-03-22 02:25:00|1941.37|1941.07|1941.48|1941.18|1941.75|1941.37|1940.89|1940.48|387
1679452200000|2023-03-22 02:30:00|1941.45|1941.15|1940.93|1940.63|1941.85|1941.48|1939.92|1939.56|600
1679452500000|2023-03-22 02:35:00|1940.95|1940.65|1941.54|1941.04|1941.59|1941.19|1940.5|1940.08|503
1679452800000|2023-03-22 02:40:00|1941.52|1941.22|1942.35|1941.85|1943.45|1943|1941.52|1941.22|554
1679453100000|2023-03-22 02:45:00|1942.42|1942.12|1941.21|1940.71|1942.72|1942.34|1940.8|1940.4|624
1679453400000|2023-03-22 02:50:00|1941.2|1940.7|1940.86|1940.36|1941.2|1940.8|1940.08|1939.74|549
1679453700000|2023-03-22 02:55:00|1940.78|1940.48|1939.68|1939.38|1940.94|1940.54|1939.18|1938.87|561
1679454000000|2023-03-22 03:00:00|1939.78|1939.28|1938.68|1938.18|1939.82|1939.42|1938.58|1938.18|609
1679454300000|2023-03-22 03:05:00|1938.69|1938.19|1941.52|1941.02|1941.93|1941.58|1938.38|1938.08|658
1679454600000|2023-03-22 03:10:00|1941.51|1941.01|1940.01|1939.51|1941.71|1941.25|1939.72|1939.32|408
1679454900000|2023-03-22 03:15:00|1940|1939.5|1940.62|1940.12|1940.75|1940.35|1939.71|1939.3|412
1679455200000|2023-03-22 03:20:00|1940.5|1940.2|1940.63|1940.33|1941.26|1940.87|1940.44|1940.04|346
1679455500000|2023-03-22 03:25:00|1940.61|1940.31|1940.75|1940.25|1941.09|1940.76|1940.38|1939.97|435
1679455800000|2023-03-22 03:30:00|1940.65|1940.35|1941.11|1940.61|1941.65|1941.26|1940.57|1940.18|368
1679456100000|2023-03-22 03:35:00|1940.95|1940.65|1940.6|1940.1|1941.03|1940.7|1940.17|1939.81|290
1679456400000|2023-03-22 03:40:00|1940.59|1940.09|1941.1|1940.8|1941.48|1941.07|1940.53|1940.09|313
1679456700000|2023-03-22 03:45:00|1941.09|1940.79|1941.48|1940.98|1942.11|1941.8|1941.09|1940.79|385
1679457000000|2023-03-22 03:50:00|1941.47|1940.97|1940.05|1939.55|1941.47|1940.98|1939.51|1939.1|571
1679457300000|2023-03-22 03:55:00|1940.06|1939.56|1939.81|1939.51|1940.72|1940.38|1939.73|1939.34|290
1679457600000|2023-03-22 04:00:00|1939.83|1939.53|1938.85|1938.35|1939.91|1939.53|1938.73|1938.32|357
1679457900000|2023-03-22 04:05:00|1938.84|1938.34|1938.56|1938.26|1938.86|1938.44|1938.13|1937.76|298
1679458200000|2023-03-22 04:10:00|1938.65|1938.15|1939.23|1938.93|1939.56|1939.21|1938.62|1938.15|324
1679458500000|2023-03-22 04:15:00|1939.25|1938.95|1939.31|1939.01|1939.5|1939.11|1938.63|1938.23|346
1679458800000|2023-03-22 04:20:00|1939.32|1939.02|1938.92|1938.42|1939.72|1939.33|1938.66|1938.29|338
1679459100000|2023-03-22 04:25:00|1938.93|1938.43|1938.79|1938.49|1939.17|1938.77|1938.62|1938.27|277
1679459400000|2023-03-22 04:30:00|1938.89|1938.39|1939.28|1938.78|1939.36|1938.95|1938.64|1938.25|339
1679459700000|2023-03-22 04:35:00|1939.29|1938.79|1938.53|1938.23|1939.3|1938.82|1938.41|1938|320
1679460000000|2023-03-22 04:40:00|1938.6|1938.3|1939.56|1939.06|1939.62|1939.27|1938.57|1938.17|309
1679460300000|2023-03-22 04:45:00|1939.38|1939.08|1938.96|1938.46|1939.53|1939.15|1938.86|1938.46|241
1679460600000|2023-03-22 04:50:00|1938.97|1938.47|1940.13|1939.83|1940.32|1939.95|1938.9|1938.46|275
1679460900000|2023-03-22 04:55:00|1940.1|1939.8|1939.64|1939.14|1940.34|1939.93|1939.45|1939.05|285
1679461200000|2023-03-22 05:00:00|1939.62|1939.12|1939.61|1939.31|1940.07|1939.66|1939.46|1939.08|316
1679461500000|2023-03-22 05:05:00|1939.71|1939.21|1939.13|1938.63|1939.71|1939.31|1939.02|1938.63|276
1679461800000|2023-03-22 05:10:00|1939.12|1938.62|1938.72|1938.22|1939.32|1938.92|1938.53|1938.13|245
1679462100000|2023-03-22 05:15:00|1938.73|1938.23|1940.34|1940.04|1941.47|1941.17|1938.61|1938.22|677
1679462400000|2023-03-22 05:20:00|1940.4|1940.1|1939.6|1939.1|1940.7|1940.3|1939.48|1939.08|387
1679462700000|2023-03-22 05:25:00|1939.5|1939.2|1939.87|1939.37|1940.04|1939.54|1939.16|1938.75|365
1679463000000|2023-03-22 05:30:00|1939.86|1939.36|1940.44|1940.14|1940.59|1940.17|1939.52|1939.02|451
1679463300000|2023-03-22 05:35:00|1940.45|1940.15|1940.95|1940.45|1941.2|1940.79|1940.01|1939.62|507
1679463600000|2023-03-22 05:40:00|1940.78|1940.48|1940.69|1940.19|1941.05|1940.58|1940.24|1939.81|373
1679463900000|2023-03-22 05:45:00|1940.67|1940.17|1939.31|1939.01|1940.8|1940.43|1939.07|1938.69|410
1679464200000|2023-03-22 05:50:00|1939.3|1939|1939.83|1939.33|1939.83|1939.43|1938.23|1937.89|428
1679464500000|2023-03-22 05:55:00|1939.76|1939.46|1940|1939.7|1940.5|1940.12|1939.57|1939.2|379
1679464800000|2023-03-22 06:00:00|1940.01|1939.71|1939.97|1939.47|1940.92|1940.53|1939.77|1939.38|468
1679465100000|2023-03-22 06:05:00|1940.02|1939.52|1940.3|1940|1940.3|1940|1939.28|1938.98|430
1679465400000|2023-03-22 06:10:00|1940.25|1939.95|1940.5|1940|1940.88|1940.45|1939.88|1939.48|407
1679465700000|2023-03-22 06:15:00|1940.48|1939.98|1940.41|1940.11|1940.88|1940.55|1939.92|1939.54|401
1679466000000|2023-03-22 06:20:00|1940.4|1940.1|1940.72|1940.42|1941.35|1940.94|1940.38|1939.97|420
1679466300000|2023-03-22 06:25:00|1940.83|1940.33|1942.05|1941.55|1942.34|1941.96|1940.56|1940.26|413
1679466600000|2023-03-22 06:30:00|1942.04|1941.54|1941.99|1941.69|1942.3|1941.91|1941.43|1940.98|305
1679466900000|2023-03-22 06:35:00|1942|1941.7|1943.22|1942.72|1943.41|1943.11|1941.85|1941.43|415
1679467200000|2023-03-22 06:40:00|1943.21|1942.71|1942.58|1942.28|1943.87|1943.52|1942.48|1942.18|472
1679467500000|2023-03-22 06:45:00|1942.54|1942.24|1942.01|1941.51|1942.65|1942.24|1941.26|1940.96|579
1679467800000|2023-03-22 06:50:00|1941.98|1941.48|1941.91|1941.61|1942.7|1942.31|1941.46|1941.07|483
1679468100000|2023-03-22 06:55:00|1941.9|1941.6|1942.7|1942.2|1942.91|1942.41|1941.44|1941.07|483
1679468400000|2023-03-22 07:00:00|1942.72|1942.22|1940.18|1939.68|1943.15|1942.65|1940.14|1939.64|784
1679468700000|2023-03-22 07:05:00|1940.14|1939.64|1939.92|1939.42|1940.87|1940.41|1939.18|1938.68|762
1679469000000|2023-03-22 07:10:00|1939.77|1939.27|1938.47|1937.97|1940.3|1939.92|1938.31|1937.96|679
1679469300000|2023-03-22 07:15:00|1938.48|1937.98|1939.97|1939.47|1940.11|1939.7|1938.44|1937.98|565
1679469600000|2023-03-22 07:20:00|1939.93|1939.43|1937.83|1937.53|1940.28|1939.91|1937.71|1937.41|639
1679469900000|2023-03-22 07:25:00|1937.81|1937.51|1936.22|1935.92|1938.13|1937.78|1934.49|1934.19|878
1679470200000|2023-03-22 07:30:00|1936.23|1935.93|1937.41|1937.11|1938.01|1937.58|1935.85|1935.55|813
1679470500000|2023-03-22 07:35:00|1937.39|1937.09|1937.88|1937.38|1939.43|1939.09|1937.26|1936.86|642
1679470800000|2023-03-22 07:40:00|1937.76|1937.46|1938.9|1938.4|1939.09|1938.75|1937.51|1937.16|707
1679471100000|2023-03-22 07:45:00|1938.79|1938.49|1940.11|1939.81|1941.58|1941.17|1938.57|1938.25|805
1679471400000|2023-03-22 07:50:00|1940.17|1939.87|1940.35|1939.85|1940.74|1940.43|1939.45|1939.06|650
1679471700000|2023-03-22 07:55:00|1940.36|1939.86|1940.05|1939.75|1941.51|1941.07|1940.01|1939.71|588
1679472000000|2023-03-22 08:00:00|1939.89|1939.59|1940.78|1940.28|1941.98|1941.64|1939.87|1939.57|752
1679472300000|2023-03-22 08:05:00|1940.59|1940.29|1941.67|1941.17|1942.57|1942.17|1940.05|1939.71|760
1679472600000|2023-03-22 08:10:00|1941.57|1941.27|1943.68|1943.38|1943.97|1943.57|1941.19|1940.79|714
1679472900000|2023-03-22 08:15:00|1943.8|1943.5|1944.95|1944.45|1945.34|1944.94|1943.33|1942.94|805
1679473200000|2023-03-22 08:20:00|1944.96|1944.46|1943.87|1943.57|1945.3|1944.93|1943.7|1943.29|669
1679473500000|2023-03-22 08:25:00|1943.97|1943.47|1945.12|1944.82|1945.37|1945.03|1943.74|1943.39|602
1679473800000|2023-03-22 08:30:00|1945.13|1944.83|1943.83|1943.53|1945.56|1945.21|1943.75|1943.36|636
1679474100000|2023-03-22 08:35:00|1943.84|1943.54|1943.47|1942.97|1944.64|1944.33|1942.94|1942.58|675
1679474400000|2023-03-22 08:40:00|1943.44|1942.94|1941.46|1941.16|1943.86|1943.47|1940.65|1940.3|783
1679474700000|2023-03-22 08:45:00|1941.55|1941.25|1941.77|1941.47|1942.88|1942.56|1941.5|1941.1|685
1679475000000|2023-03-22 08:50:00|1941.74|1941.44|1942.06|1941.76|1942.97|1942.61|1941.12|1940.78|708
1679475300000|2023-03-22 08:55:00|1942.14|1941.84|1942.09|1941.79|1942.34|1941.96|1940.83|1940.44|651
1679475600000|2023-03-22 09:00:00|1942.15|1941.85|1943.27|1942.97|1944.17|1943.77|1942.09|1941.79|602
1679475900000|2023-03-22 09:05:00|1943.25|1942.95|1943.13|1942.83|1943.74|1943.43|1942.58|1942.22|556
1679476200000|2023-03-22 09:10:00|1943.1|1942.8|1944.82|1944.32|1944.82|1944.42|1942.77|1942.47|575
1679476500000|2023-03-22 09:15:00|1944.77|1944.47|1944.37|1944.07|1945.11|1944.72|1943.65|1943.33|571
1679476800000|2023-03-22 09:20:00|1944.38|1944.08|1943.52|1943.22|1944.94|1944.64|1943.41|1943.07|628
1679477100000|2023-03-22 09:25:00|1943.5|1943.2|1943.4|1943.1|1944.17|1943.82|1942.91|1942.54|521
1679477400000|2023-03-22 09:30:00|1943.41|1943.11|1945.07|1944.77|1945.2|1944.83|1943.1|1942.8|626
1679477700000|2023-03-22 09:35:00|1945.11|1944.81|1944.06|1943.56|1945.94|1945.62|1943.33|1942.96|676
1679478000000|2023-03-22 09:40:00|1943.94|1943.64|1945.39|1944.89|1945.75|1945.37|1943.94|1943.61|586
1679478300000|2023-03-22 09:45:00|1945.29|1944.99|1945.72|1945.42|1945.79|1945.49|1944.93|1944.55|573
1679478600000|2023-03-22 09:50:00|1945.7|1945.4|1945.13|1944.83|1945.71|1945.4|1944.63|1944.25|501
1679478900000|2023-03-22 09:55:00|1945.12|1944.82|1944.45|1943.95|1945.64|1945.29|1944.11|1943.79|525
1679479200000|2023-03-22 10:00:00|1944.33|1944.03|1945.17|1944.87|1945.62|1945.21|1944.2|1943.83|516
1679479500000|2023-03-22 10:05:00|1945.26|1944.96|1944.15|1943.85|1945.56|1945.22|1944.15|1943.85|513
1679479800000|2023-03-22 10:10:00|1944.3|1943.8|1944.56|1944.26|1944.78|1944.46|1943.63|1943.21|538
1679480100000|2023-03-22 10:15:00|1944.53|1944.23|1944.27|1943.97|1945.49|1945.16|1944.06|1943.69|541
1679480400000|2023-03-22 10:20:00|1944.28|1943.98|1944.55|1944.05|1944.99|1944.6|1943.83|1943.47|496
1679480700000|2023-03-22 10:25:00|1944.56|1944.06|1944.03|1943.73|1944.95|1944.65|1944.03|1943.73|521
1679481000000|2023-03-22 10:30:00|1944.09|1943.79|1942.49|1942.19|1944.26|1943.95|1942.31|1941.94|599
1679481300000|2023-03-22 10:35:00|1942.48|1942.18|1942.05|1941.75|1943.06|1942.68|1941.84|1941.44|545
1679481600000|2023-03-22 10:40:00|1942.06|1941.76|1940.96|1940.66|1942.4|1942.07|1940.69|1940.33|552
1679481900000|2023-03-22 10:45:00|1940.92|1940.62|1941.17|1940.67|1942.54|1942.18|1940.44|1940.06|593
1679482200000|2023-03-22 10:50:00|1941.08|1940.78|1943.28|1942.78|1944.01|1943.71|1940.87|1940.47|589
1679482500000|2023-03-22 10:55:00|1943.1|1942.8|1942.98|1942.48|1943.52|1943.11|1942.28|1941.98|645
1679482800000|2023-03-22 11:00:00|1942.86|1942.56|1942.9|1942.6|1943.14|1942.78|1940.97|1940.67|572
1679483100000|2023-03-22 11:05:00|1942.91|1942.61|1942.12|1941.82|1942.91|1942.61|1942.03|1941.67|508
1679483400000|2023-03-22 11:10:00|1942.11|1941.81|1942.96|1942.66|1943.71|1943.39|1942.05|1941.66|569
1679483700000|2023-03-22 11:15:00|1942.95|1942.65|1941.96|1941.66|1943.45|1943.04|1941.77|1941.47|512
1679484000000|2023-03-22 11:20:00|1942.06|1941.56|1941.3|1941|1942.15|1941.77|1940.46|1940.08|526
1679484300000|2023-03-22 11:25:00|1941.27|1940.97|1942.37|1942.07|1942.79|1942.49|1941.1|1940.77|565
1679484600000|2023-03-22 11:30:00|1942.38|1942.08|1941.25|1940.75|1943.04|1942.69|1940.85|1940.55|522
1679484900000|2023-03-22 11:35:00|1941.07|1940.77|1941.52|1941.22|1941.86|1941.51|1940.8|1940.42|516
1679485200000|2023-03-22 11:40:00|1941.54|1941.24|1940.72|1940.42|1942.07|1941.68|1940|1939.69|586
1679485500000|2023-03-22 11:45:00|1940.76|1940.46|1941.79|1941.49|1941.97|1941.55|1940.56|1940.26|592
1679485800000|2023-03-22 11:50:00|1941.78|1941.48|1942.32|1942.02|1942.64|1942.25|1941.62|1941.22|550
1679486100000|2023-03-22 11:55:00|1942.36|1942.06|1942.8|1942.3|1943.58|1943.22|1942.35|1942.04|589
1679486400000|2023-03-22 12:00:00|1942.68|1942.38|1943.06|1942.56|1943.67|1943.28|1942.21|1941.85|621
1679486700000|2023-03-22 12:05:00|1942.93|1942.63|1941.3|1941|1943.71|1943.41|1940.68|1940.34|634
1679487000000|2023-03-22 12:10:00|1941.38|1940.88|1942.13|1941.83|1942.18|1941.85|1939.93|1939.63|771
1679487300000|2023-03-22 12:15:00|1942.18|1941.88|1942.19|1941.89|1942.57|1942.26|1941.37|1941.04|707
1679487600000|2023-03-22 12:20:00|1942.2|1941.9|1941.17|1940.67|1943.08|1942.78|1940.63|1940.33|827
1679487900000|2023-03-22 12:25:00|1941.07|1940.77|1941.72|1941.42|1942.12|1941.81|1941|1940.65|722
1679488200000|2023-03-22 12:30:00|1941.8|1941.3|1940.68|1940.38|1942.03|1941.71|1939.6|1939.3|789
1679488500000|2023-03-22 12:35:00|1940.6|1940.3|1939.66|1939.16|1940.68|1940.38|1938.72|1938.42|761
1679488800000|2023-03-22 12:40:00|1939.47|1939.17|1939.77|1939.47|1939.96|1939.58|1938.18|1937.86|756
1679489100000|2023-03-22 12:45:00|1939.78|1939.48|1939.91|1939.41|1940.14|1939.76|1938.84|1938.5|605
1679489400000|2023-03-22 12:50:00|1939.8|1939.5|1938.56|1938.26|1940.35|1939.99|1938.4|1938.1|586
1679489700000|2023-03-22 12:55:00|1938.55|1938.25|1937.75|1937.45|1939.33|1938.97|1937.3|1936.97|656
1679490000000|2023-03-22 13:00:00|1937.6|1937.3|1940.04|1939.74|1940.5|1940.07|1937.6|1937.3|894
1679490300000|2023-03-22 13:05:00|1939.98|1939.68|1940.05|1939.75|1940.94|1940.64|1939.24|1938.94|727
1679490600000|2023-03-22 13:10:00|1940.09|1939.79|1939.68|1939.38|1940.24|1939.94|1938.36|1937.97|697
1679490900000|2023-03-22 13:15:00|1939.76|1939.26|1940.18|1939.68|1940.61|1940.22|1938.86|1938.56|618
1679491200000|2023-03-22 13:20:00|1940.07|1939.77|1940.2|1939.9|1940.6|1940.23|1939.56|1939.18|651
1679491500000|2023-03-22 13:25:00|1940.19|1939.89|1941.07|1940.77|1941.37|1940.99|1940.19|1939.85|662
1679491800000|2023-03-22 13:30:00|1941.06|1940.76|1943.34|1943.04|1943.62|1943.23|1940.55|1940.24|969
1679492100000|2023-03-22 13:35:00|1943.3|1943|1942.85|1942.35|1944.62|1944.32|1942.64|1942.33|909
1679492400000|2023-03-22 13:40:00|1942.69|1942.39|1941.53|1941.23|1943.54|1943.24|1941.15|1940.85|923
1679492700000|2023-03-22 13:45:00|1941.38|1941.08|1941.58|1941.28|1942.78|1942.42|1940.05|1939.75|926
1679493000000|2023-03-22 13:50:00|1941.57|1941.27|1941.66|1941.36|1942.19|1941.79|1940.75|1940.42|847
1679493300000|2023-03-22 13:55:00|1941.62|1941.32|1943.06|1942.76|1943.06|1942.76|1939.64|1939.23|861
1679493600000|2023-03-22 14:00:00|1943.12|1942.82|1944|1943.7|1944.25|1943.95|1942.76|1942.45|887
1679493900000|2023-03-22 14:05:00|1944.02|1943.72|1944|1943.7|1944.62|1944.32|1942.95|1942.65|869
1679494200000|2023-03-22 14:10:00|1943.99|1943.69|1945.62|1945.32|1945.88|1945.58|1943.67|1943.29|818
1679494500000|2023-03-22 14:15:00|1945.65|1945.35|1945.19|1944.89|1945.95|1945.62|1944.64|1944.34|816
1679494800000|2023-03-22 14:20:00|1945.14|1944.84|1945.21|1944.91|1945.25|1944.95|1943.48|1943.18|730
1679495100000|2023-03-22 14:25:00|1945.17|1944.87|1944.56|1944.26|1945.22|1944.92|1943.81|1943.51|735
1679495400000|2023-03-22 14:30:00|1944.58|1944.28|1944.71|1944.21|1945.1|1944.8|1944.04|1943.74|779
1679495700000|2023-03-22 14:35:00|1944.72|1944.22|1944.32|1944.02|1945.61|1945.31|1944.21|1943.91|753
1679496000000|2023-03-22 14:40:00|1944.34|1944.04|1945.16|1944.86|1945.75|1945.36|1943.57|1943.21|761
1679496300000|2023-03-22 14:45:00|1945.17|1944.87|1949.98|1949.48|1950.14|1949.82|1944.86|1944.56|928
1679496600000|2023-03-22 14:50:00|1949.67|1949.37|1951.14|1950.84|1951.22|1950.92|1948.74|1948.42|900
1679496900000|2023-03-22 14:55:00|1951.21|1950.91|1950.93|1950.43|1951.83|1951.53|1949.97|1949.67|869
1679497200000|2023-03-22 15:00:00|1950.82|1950.52|1949.76|1949.26|1951.07|1950.77|1948.89|1948.52|861
1679497500000|2023-03-22 15:05:00|1949.61|1949.31|1950.74|1950.44|1951.09|1950.79|1949.47|1949.1|791
1679497800000|2023-03-22 15:10:00|1950.73|1950.43|1951.57|1951.27|1952.16|1951.86|1949.42|1949.12|772
1679498100000|2023-03-22 15:15:00|1951.58|1951.28|1949.66|1949.36|1951.87|1951.56|1949.57|1949.25|799
1679498400000|2023-03-22 15:20:00|1949.67|1949.37|1948.02|1947.72|1949.74|1949.44|1947.7|1947.4|764
1679498700000|2023-03-22 15:25:00|1948.05|1947.75|1949.29|1948.99|1949.52|1949.18|1947.97|1947.67|724
1679499000000|2023-03-22 15:30:00|1949.3|1949|1948.03|1947.53|1949.35|1949.03|1947.49|1947.19|659
1679499300000|2023-03-22 15:35:00|1948.04|1947.54|1948.54|1948.24|1948.81|1948.47|1947.75|1947.35|657
1679499600000|2023-03-22 15:40:00|1948.44|1948.14|1948.86|1948.56|1949.24|1948.88|1947.78|1947.37|744
1679499900000|2023-03-22 15:45:00|1948.94|1948.44|1947.99|1947.69|1949.21|1948.91|1947.27|1946.96|690
1679500200000|2023-03-22 15:50:00|1948.05|1947.75|1947.92|1947.42|1948.13|1947.81|1946.85|1946.47|709
1679500500000|2023-03-22 15:55:00|1947.79|1947.49|1947.56|1947.06|1948.72|1948.32|1947.28|1946.92|707
1679500800000|2023-03-22 16:00:00|1947.5|1947.2|1947.64|1947.34|1948.08|1947.73|1947.09|1946.79|633
1679501100000|2023-03-22 16:05:00|1947.63|1947.33|1946.58|1946.28|1948.13|1947.74|1946.58|1946.18|635
1679501400000|2023-03-22 16:10:00|1946.62|1946.32|1946.57|1946.27|1947.09|1946.76|1946.29|1945.9|568
1679501700000|2023-03-22 16:15:00|1946.63|1946.33|1946.13|1945.63|1947.51|1947.18|1945.85|1945.49|552
1679502000000|2023-03-22 16:20:00|1946|1945.7|1947.82|1947.52|1947.9|1947.54|1946|1945.64|656
1679502300000|2023-03-22 16:25:00|1947.87|1947.57|1948.82|1948.32|1948.91|1948.52|1947.68|1947.32|565
1679502600000|2023-03-22 16:30:00|1948.81|1948.31|1948.62|1948.12|1949.06|1948.76|1948.24|1947.94|504
1679502900000|2023-03-22 16:35:00|1948.53|1948.23|1948.98|1948.68|1949.74|1949.34|1948.51|1948.12|604
1679503200000|2023-03-22 16:40:00|1948.95|1948.65|1948.84|1948.54|1949.25|1948.85|1948.11|1947.71|568
1679503500000|2023-03-22 16:45:00|1948.79|1948.49|1949.44|1948.94|1949.46|1949.06|1948.72|1948.33|562
1679503800000|2023-03-22 16:50:00|1949.35|1949.05|1948.65|1948.35|1949.81|1949.47|1948.58|1948.2|675
1679504100000|2023-03-22 16:55:00|1948.67|1948.37|1949.3|1949|1950.13|1949.74|1948.65|1948.31|612
1679504400000|2023-03-22 17:00:00|1949.25|1948.95|1949.49|1949.19|1951.07|1950.7|1949.18|1948.84|697
1679504700000|2023-03-22 17:05:00|1949.45|1949.15|1947.87|1947.37|1949.48|1949.18|1947.45|1947.05|685
1679505000000|2023-03-22 17:10:00|1947.75|1947.45|1946.48|1946.18|1947.97|1947.67|1946.15|1945.83|657
1679505300000|2023-03-22 17:15:00|1946.49|1946.19|1945.89|1945.59|1946.91|1946.59|1945.85|1945.48|606
1679505600000|2023-03-22 17:20:00|1945.87|1945.57|1946.28|1945.98|1947.28|1946.92|1945.78|1945.44|608
1679505900000|2023-03-22 17:25:00|1946.26|1945.96|1946.43|1946.13|1946.68|1946.38|1945.41|1945.11|764
1679506200000|2023-03-22 17:30:00|1946.57|1946.27|1948.77|1948.47|1948.9|1948.53|1946.57|1946.27|647
1679506500000|2023-03-22 17:35:00|1948.76|1948.46|1948.62|1948.32|1949.68|1949.3|1948.38|1948.03|570
1679506800000|2023-03-22 17:40:00|1948.6|1948.3|1949.22|1948.92|1949.29|1948.93|1948.16|1947.75|584
1679507100000|2023-03-22 17:45:00|1949.19|1948.89|1948.96|1948.66|1949.64|1949.34|1948.43|1948.02|557
1679507400000|2023-03-22 17:50:00|1949.01|1948.71|1947.01|1946.51|1949.46|1949.11|1946.38|1946.08|664
1679507700000|2023-03-22 17:55:00|1946.79|1946.49|1948.27|1944.66|1948.27|1947.35|1945.27|1944.51|745
1679508000000|2023-03-22 18:00:00|1948.19|1944.25|1963.94|1963.44|1966.83|1966.33|1948.19|1944.04|1252
1679508300000|2023-03-22 18:05:00|1963.89|1963.39|1957.15|1956.65|1964.66|1964.16|1956.1|1955.6|1145
1679508600000|2023-03-22 18:10:00|1957.2|1956.7|1953.62|1953.12|1959.77|1959.32|1952.81|1952.48|1163
1679508900000|2023-03-22 18:15:00|1953.64|1953.14|1959.98|1959.68|1960.01|1959.71|1953.47|1953.04|1078
1679509200000|2023-03-22 18:20:00|1959.89|1959.59|1958.27|1957.77|1959.92|1959.62|1957.23|1956.93|1115
1679509500000|2023-03-22 18:25:00|1958.18|1957.68|1960.28|1959.78|1961.2|1960.79|1958.18|1957.68|1034
1679509800000|2023-03-22 18:30:00|1960.36|1959.86|1957.76|1957.26|1960.75|1960.25|1955.35|1954.93|1110
1679510100000|2023-03-22 18:35:00|1957.79|1957.29|1966.6|1966.3|1968.84|1968.45|1957.1|1956.8|1181
1679510400000|2023-03-22 18:40:00|1966.73|1966.43|1973.46|1972.96|1976.24|1975.74|1966.73|1966.43|1215
1679510700000|2023-03-22 18:45:00|1973.57|1973.07|1975.16|1974.86|1976.92|1976.52|1971.78|1971.47|1182
1679511000000|2023-03-22 18:50:00|1975.49|1975.19|1973.9|1973.6|1979.1|1978.74|1973.09|1972.79|1179
1679511300000|2023-03-22 18:55:00|1973.85|1973.35|1971.17|1970.87|1973.9|1973.54|1969|1968.7|1214
1679511600000|2023-03-22 19:00:00|1971.1|1970.8|1957.83|1957.33|1971.2|1970.9|1957.83|1957.33|1171
1679511900000|2023-03-22 19:05:00|1957.86|1957.36|1957|1956.7|1963.55|1963.16|1954.56|1954.06|1209
1679512200000|2023-03-22 19:10:00|1957.09|1956.79|1964.3|1963.8|1966.06|1965.76|1956.5|1956.2|1203
1679512500000|2023-03-22 19:15:00|1964.35|1964.05|1963.9|1963.6|1965.44|1965.14|1961.04|1960.74|1066
1679512800000|2023-03-22 19:20:00|1964.02|1963.72|1964.36|1963.86|1965.35|1965.05|1962|1961.64|1074
1679513100000|2023-03-22 19:25:00|1964.59|1964.09|1968.33|1967.83|1969.53|1969.23|1964.17|1963.87|1056
1679513400000|2023-03-22 19:30:00|1968.24|1967.94|1965.65|1965.35|1968.87|1968.57|1964.13|1963.83|1075
1679513700000|2023-03-22 19:35:00|1965.63|1965.33|1965.7|1965.2|1966.59|1966.18|1963.66|1963.36|1018
1679514000000|2023-03-22 19:40:00|1965.61|1965.11|1966.43|1965.93|1968.54|1968.24|1965.29|1964.85|1007
1679514300000|2023-03-22 19:45:00|1966.5|1966|1968.22|1967.72|1968.74|1968.24|1965.28|1964.94|1006
1679514600000|2023-03-22 19:50:00|1968.23|1967.73|1973.62|1973.32|1975.41|1975.1|1967.82|1967.32|1087
1679514900000|2023-03-22 19:55:00|1973.61|1973.31|1973.03|1972.53|1975.63|1975.25|1972.09|1971.59|1023
1679515200000|2023-03-22 20:00:00|1972.97|1972.67|1974.12|1973.82|1975.35|1975.05|1971.03|1970.59|747
1679515500000|2023-03-22 20:05:00|1973.94|1973.64|1972.81|1972.31|1973.97|1973.66|1972.49|1971.99|619
1679515800000|2023-03-22 20:10:00|1972.86|1972.36|1970.13|1969.63|1973.51|1973.15|1970.04|1969.54|631
1679516100000|2023-03-22 20:15:00|1970.06|1969.56|1969.21|1968.71|1970.37|1969.87|1968.57|1968.07|488
1679516400000|2023-03-22 20:20:00|1969.06|1968.76|1968.18|1967.88|1969.35|1968.97|1967.98|1967.48|502
1679516700000|2023-03-22 20:25:00|1968.29|1967.79|1968.37|1968.07|1968.61|1968.29|1967.98|1967.48|378
1679517000000|2023-03-22 20:30:00|1968.34|1968.04|1967.37|1966.87|1968.47|1968.17|1967.29|1966.79|356
1679517300000|2023-03-22 20:35:00|1967.38|1966.88|1967.93|1967.43|1968.32|1967.82|1967.35|1966.85|323
1679517600000|2023-03-22 20:40:00|1967.95|1967.45|1967.99|1967.49|1968.21|1967.71|1967.15|1962.15|267
1679517900000|2023-03-22 20:45:00|1968|1967.5|1967.6|1967.1|1968.14|1967.64|1967.22|1966.82|281
1679518200000|2023-03-22 20:50:00|1967.63|1967.13|1968.38|1967.88|1968.71|1968.21|1967.25|1966.75|338
1679518500000|2023-03-22 20:55:00|1968.37|1967.87|1970.23|1969.73|1970.69|1970.19|1968.35|1967.85|339
1679522400000|2023-03-22 22:00:00|1970.67|1970.17|1968.08|1967.58|1970.92|1970.42|1967.92|1967.42|235
1679522700000|2023-03-22 22:05:00|1968.02|1967.52|1965.7|1965.2|1968.22|1967.72|1965.34|1964.84|348
1679523000000|2023-03-22 22:10:00|1965.69|1965.19|1966.29|1965.79|1966.82|1966.38|1965.69|1965.19|342
1679523300000|2023-03-22 22:15:00|1966.26|1965.76|1966.97|1966.47|1967.05|1966.57|1964.93|1964.63|286
1679523600000|2023-03-22 22:20:00|1966.94|1966.44|1966.59|1966.09|1967.21|1966.84|1966.21|1965.71|277
1679523900000|2023-03-22 22:25:00|1966.6|1966.1|1967.19|1966.69|1967.19|1966.69|1965.83|1965.5|329
1679524200000|2023-03-22 22:30:00|1967.16|1966.66|1967.48|1966.98|1968.07|1967.57|1966.73|1966.23|310
1679524500000|2023-03-22 22:35:00|1967.49|1966.99|1968.08|1967.58|1968.6|1968.11|1967.48|1966.98|263
1679524800000|2023-03-22 22:40:00|1968|1967.5|1966.82|1966.32|1968.32|1967.82|1966.43|1965.94|252
1679525100000|2023-03-22 22:45:00|1966.76|1966.26|1967|1966.5|1967.48|1967.08|1966.3|1965.8|222
1679525400000|2023-03-22 22:50:00|1966.92|1966.42|1966.5|1966|1967.51|1967.01|1966.24|1965.8|282
1679525700000|2023-03-22 22:55:00|1966.51|1966.01|1965.88|1965.38|1967.22|1966.82|1965.78|1965.28|279
1679526000000|2023-03-22 23:00:00|1965.91|1965.41|1967.3|1966.8|1967.53|1967.03|1965.91|1965.41|312
1679526300000|2023-03-22 23:05:00|1967.32|1966.82|1966.93|1966.43|1967.9|1967.44|1966.8|1966.3|257
1679526600000|2023-03-22 23:10:00|1967|1966.5|1966.84|1966.54|1967.32|1966.94|1966.45|1965.99|259
1679526900000|2023-03-22 23:15:00|1966.93|1966.63|1968.02|1967.52|1968.74|1968.33|1966.93|1966.63|388
1679527200000|2023-03-22 23:20:00|1968.01|1967.51|1968.28|1967.78|1968.5|1968|1967.76|1967.26|274
1679527500000|2023-03-22 23:25:00|1968.27|1967.77|1967.83|1967.33|1968.27|1967.8|1967.76|1967.26|284
1679527800000|2023-03-22 23:30:00|1967.68|1967.38|1967.15|1966.65|1967.75|1967.39|1966.48|1966.14|372
1679528100000|2023-03-22 23:35:00|1967.14|1966.64|1968.63|1968.33|1968.75|1968.39|1966.99|1966.64|274
1679528400000|2023-03-22 23:40:00|1968.75|1968.25|1968.42|1967.92|1968.75|1968.34|1967.95|1967.65|273
1679528700000|2023-03-22 23:45:00|1968.44|1967.94|1970.09|1969.59|1970.5|1970.12|1967.97|1967.67|419
1679529000000|2023-03-22 23:50:00|1970.1|1969.6|1969.45|1968.95|1970.11|1969.62|1969.07|1968.57|363
1679529300000|2023-03-22 23:55:00|1969.46|1968.96|1969.89|1969.59|1970.28|1969.92|1969.24|1968.82|359
1679529600000|2023-03-23 00:00:00|1969.9|1969.6|1972.55|1972.25|1972.6|1972.28|1969.88|1969.44|709
1679529900000|2023-03-23 00:05:00|1972.58|1972.28|1971.85|1971.35|1973.12|1972.82|1971.31|1970.93|615
1679530200000|2023-03-23 00:10:00|1971.83|1971.33|1971.81|1971.51|1972.72|1972.35|1971.5|1971.16|526
1679530500000|2023-03-23 00:15:00|1971.77|1971.47|1970.44|1970.14|1972.16|1971.74|1970.44|1970.07|541
1679530800000|2023-03-23 00:20:00|1970.47|1970.17|1970.94|1970.64|1971.61|1971.23|1970.41|1970.01|554
1679531100000|2023-03-23 00:25:00|1970.95|1970.65|1970.81|1970.31|1971.79|1971.39|1970.51|1970.06|538
1679531400000|2023-03-23 00:30:00|1970.79|1970.29|1971.54|1971.04|1972.95|1972.5|1970.17|1969.87|701
1679531700000|2023-03-23 00:35:00|1971.51|1971.01|1971.49|1970.99|1971.92|1971.51|1970.91|1970.49|483
1679532000000|2023-03-23 00:40:00|1971.47|1970.97|1971|1970.5|1971.47|1971.05|1970.09|1969.64|546
1679532300000|2023-03-23 00:45:00|1970.99|1970.49|1971.21|1970.71|1971.31|1970.95|1970.47|1970.03|498
1679532600000|2023-03-23 00:50:00|1971.24|1970.74|1973.45|1972.95|1973.99|1973.69|1970.94|1970.44|733
1679532900000|2023-03-23 00:55:00|1973.43|1972.93|1973.12|1972.82|1973.43|1972.93|1971.93|1971.46|623
1679533200000|2023-03-23 01:00:00|1973.11|1972.81|1971.39|1971.09|1973.39|1973.09|1970.55|1970.15|983
1679533500000|2023-03-23 01:05:00|1971.4|1971.1|1969.7|1969.4|1971.51|1971.21|1969.22|1968.79|819
1679533800000|2023-03-23 01:10:00|1969.64|1969.34|1969.65|1969.35|1970.57|1970.21|1969.2|1968.75|779
1679534100000|2023-03-23 01:15:00|1969.73|1969.43|1969|1968.5|1970.08|1969.64|1968.46|1968.06|793
1679534400000|2023-03-23 01:20:00|1968.97|1968.47|1969.36|1969.06|1969.63|1969.19|1968.38|1968.02|777
1679534700000|2023-03-23 01:25:00|1969.46|1968.96|1969.93|1969.43|1970.17|1969.78|1968.85|1968.55|724
1679535000000|2023-03-23 01:30:00|1969.8|1969.5|1969.41|1968.91|1970.13|1969.75|1968.49|1968.09|691
1679535300000|2023-03-23 01:35:00|1969.44|1969.14|1967.69|1967.19|1969.47|1969.14|1967.58|1967.19|705
1679535600000|2023-03-23 01:40:00|1967.66|1967.36|1967.44|1967.14|1968.33|1967.93|1966.53|1966.23|707
1679535900000|2023-03-23 01:45:00|1967.43|1967.13|1966.57|1966.27|1968.58|1968.17|1966.57|1966.21|695
1679536200000|2023-03-23 01:50:00|1966.58|1966.28|1969.87|1969.37|1969.95|1969.65|1966.58|1966.28|722
1679536500000|2023-03-23 01:55:00|1969.88|1969.38|1969.31|1969.01|1970.01|1969.6|1968.94|1968.57|643
1679536800000|2023-03-23 02:00:00|1969.24|1968.94|1970.52|1970.22|1970.83|1970.52|1969.1|1968.69|596
1679537100000|2023-03-23 02:05:00|1970.53|1970.23|1970.84|1970.54|1970.99|1970.6|1969.61|1969.21|528
1679537400000|2023-03-23 02:10:00|1970.9|1970.6|1971.6|1971.3|1971.86|1971.46|1970.79|1970.39|554
1679537700000|2023-03-23 02:15:00|1971.59|1971.29|1972.17|1971.87|1972.32|1971.95|1971.31|1970.95|397
1679538000000|2023-03-23 02:20:00|1972.18|1971.88|1972.87|1972.57|1973.26|1972.85|1971.97|1971.59|588
1679538300000|2023-03-23 02:25:00|1972.8|1972.5|1974.37|1973.87|1974.47|1974.07|1972.51|1972.11|537
1679538600000|2023-03-23 02:30:00|1974.25|1973.75|1975.79|1975.49|1976.5|1976.13|1973.97|1973.67|793
1679538900000|2023-03-23 02:35:00|1975.76|1975.26|1975.08|1974.58|1975.77|1975.44|1974.41|1974.11|651
1679539200000|2023-03-23 02:40:00|1975.07|1974.57|1974.56|1974.26|1975.51|1975.08|1973.93|1973.43|659
1679539500000|2023-03-23 02:45:00|1974.63|1974.33|1975.73|1975.23|1976.11|1975.69|1974.39|1974.05|641
1679539800000|2023-03-23 02:50:00|1975.68|1975.18|1975.62|1975.32|1976.35|1975.97|1975.43|1975.01|647
1679540100000|2023-03-23 02:55:00|1975.61|1975.31|1975.6|1975.1|1975.95|1975.52|1975.21|1974.91|573
1679540400000|2023-03-23 03:00:00|1975.61|1975.11|1974.55|1974.05|1975.61|1975.12|1974.16|1973.75|633
1679540700000|2023-03-23 03:05:00|1974.53|1974.03|1976.1|1975.6|1976.41|1976.08|1974.36|1973.97|748
1679541000000|2023-03-23 03:10:00|1976.07|1975.57|1974.96|1974.46|1976.69|1976.2|1974.76|1974.31|572
1679541300000|2023-03-23 03:15:00|1974.95|1974.45|1974.55|1974.25|1975.36|1974.97|1973.95|1973.54|738
1679541600000|2023-03-23 03:20:00|1974.56|1974.26|1974.45|1974.15|1975.4|1974.9|1974.09|1973.72|707
1679541900000|2023-03-23 03:25:00|1974.43|1974.13|1973.94|1973.44|1974.66|1974.22|1973.53|1973.16|540
1679542200000|2023-03-23 03:30:00|1973.76|1973.46|1974.29|1973.79|1974.94|1974.56|1973.61|1973.22|578
1679542500000|2023-03-23 03:35:00|1974.3|1973.8|1974.69|1974.19|1974.99|1974.53|1974.14|1973.77|485
1679542800000|2023-03-23 03:40:00|1974.77|1974.27|1975.5|1975.2|1975.64|1975.28|1974.59|1974.19|465
1679543100000|2023-03-23 03:45:00|1975.49|1975.19|1976.06|1975.56|1976.47|1976|1975.47|1975.09|398
1679543400000|2023-03-23 03:50:00|1976.03|1975.53|1977.93|1977.43|1977.94|1977.57|1975.84|1975.49|466
1679543700000|2023-03-23 03:55:00|1977.75|1977.45|1977.23|1976.73|1978|1977.55|1976.88|1976.57|453
1679544000000|2023-03-23 04:00:00|1977.11|1976.81|1977.29|1976.99|1977.76|1977.26|1976.69|1976.3|463
1679544300000|2023-03-23 04:05:00|1977.35|1977.05|1976.64|1976.14|1977.52|1977.12|1976.34|1975.98|407
1679544600000|2023-03-23 04:10:00|1976.66|1976.16|1976.02|1975.52|1976.83|1976.4|1975.79|1975.42|389
1679544900000|2023-03-23 04:15:00|1975.94|1975.64|1976.58|1976.08|1977.91|1977.56|1975.68|1975.28|571
1679545200000|2023-03-23 04:20:00|1976.57|1976.07|1976.23|1975.73|1976.8|1976.38|1975.82|1975.4|404
1679545500000|2023-03-23 04:25:00|1976.24|1975.74|1976.42|1976.12|1976.85|1976.35|1976.12|1975.7|341
1679545800000|2023-03-23 04:30:00|1976.52|1976.02|1976.31|1975.81|1976.52|1976.11|1975.85|1975.4|278
1679546100000|2023-03-23 04:35:00|1976.22|1975.92|1976.39|1975.89|1977.13|1976.7|1976.02|1975.69|360
1679546400000|2023-03-23 04:40:00|1976.34|1975.84|1975.68|1975.18|1976.38|1975.97|1975.64|1975.18|375
1679546700000|2023-03-23 04:45:00|1975.73|1975.23|1975.69|1975.19|1975.92|1975.54|1975.17|1974.78|396
1679547000000|2023-03-23 04:50:00|1975.59|1975.29|1976.89|1976.59|1977.44|1977.04|1975.52|1975.12|490
1679547300000|2023-03-23 04:55:00|1976.9|1976.6|1978.14|1977.64|1978.5|1978.12|1976.9|1976.6|508
1679547600000|2023-03-23 05:00:00|1978.13|1977.63|1977.38|1977.08|1978.39|1977.97|1977.03|1976.63|458
1679547900000|2023-03-23 05:05:00|1977.39|1977.09|1977.8|1977.3|1978.22|1977.8|1977.14|1976.74|507
1679548200000|2023-03-23 05:10:00|1977.55|1977.25|1977.07|1976.77|1978.16|1977.77|1976.88|1976.42|555
1679548500000|2023-03-23 05:15:00|1977.08|1976.78|1977.05|1976.75|1977.56|1977.19|1976.45|1976.12|480
1679548800000|2023-03-23 05:20:00|1977.01|1976.71|1977.25|1976.75|1977.51|1977.12|1976.83|1976.51|350
1679549100000|2023-03-23 05:25:00|1977.21|1976.91|1978.2|1977.9|1978.62|1978.28|1976.38|1975.98|541
1679549400000|2023-03-23 05:30:00|1978.24|1977.94|1980.68|1980.18|1980.73|1980.39|1978.15|1977.74|744
1679549700000|2023-03-23 05:35:00|1980.72|1980.22|1979.62|1979.12|1981.18|1980.7|1979.42|1978.95|580
1679550000000|2023-03-23 05:40:00|1979.61|1979.11|1979.65|1979.15|1980.3|1979.91|1979.3|1978.94|632
1679550300000|2023-03-23 05:45:00|1979.49|1979.19|1977.7|1977.4|1979.64|1979.31|1977.63|1977.3|768
1679550600000|2023-03-23 05:50:00|1977.81|1977.31|1977.69|1977.39|1978.67|1978.3|1977.32|1976.96|573
1679550900000|2023-03-23 05:55:00|1977.67|1977.37|1977.29|1976.99|1977.9|1977.51|1976.69|1976.34|556
1679551200000|2023-03-23 06:00:00|1977.36|1977.06|1978.25|1977.95|1978.32|1977.97|1976.81|1976.43|619
1679551500000|2023-03-23 06:05:00|1978.27|1977.97|1978.68|1978.18|1980.17|1979.8|1978.25|1977.91|621
1679551800000|2023-03-23 06:10:00|1978.7|1978.2|1980.09|1979.79|1980.48|1980.09|1978.66|1978.16|459
1679552100000|2023-03-23 06:15:00|1980.07|1979.77|1979.99|1979.49|1980.96|1980.56|1979.61|1979.14|536
1679552400000|2023-03-23 06:20:00|1980|1979.5|1981.29|1980.79|1981.76|1981.4|1979.72|1979.22|580
1679552700000|2023-03-23 06:25:00|1981.28|1980.78|1982.58|1982.28|1983.74|1983.4|1980.94|1980.54|705
1679553000000|2023-03-23 06:30:00|1982.57|1982.27|1981.81|1981.51|1982.57|1982.27|1980.59|1980.19|689
1679553300000|2023-03-23 06:35:00|1981.9|1981.4|1979.56|1979.06|1981.91|1981.41|1979.22|1978.8|589
1679553600000|2023-03-23 06:40:00|1979.55|1979.05|1981.05|1980.55|1981.15|1980.73|1979.43|1978.97|520
1679553900000|2023-03-23 06:45:00|1981.07|1980.57|1979.7|1979.2|1981.37|1980.97|1979.36|1978.95|550
1679554200000|2023-03-23 06:50:00|1979.68|1979.18|1979.99|1979.69|1980.48|1980.09|1979.25|1978.85|518
1679554500000|2023-03-23 06:55:00|1980.15|1979.65|1978.6|1978.1|1980.2|1979.81|1978.31|1977.95|535
1679554800000|2023-03-23 07:00:00|1978.47|1978.17|1979.51|1979.01|1980.02|1979.56|1977.76|1977.38|756
1679555100000|2023-03-23 07:05:00|1979.48|1978.98|1979.06|1978.56|1980.08|1979.68|1978.46|1978.09|696
1679555400000|2023-03-23 07:10:00|1978.96|1978.66|1977.79|1977.29|1979.07|1978.73|1977.2|1976.9|824
1679555700000|2023-03-23 07:15:00|1977.71|1977.21|1979.76|1979.26|1980.03|1979.73|1976.9|1976.47|839
1679556000000|2023-03-23 07:20:00|1979.69|1979.39|1980.19|1979.89|1980.61|1980.21|1979.06|1978.72|721
1679556300000|2023-03-23 07:25:00|1980.2|1979.9|1983.1|1982.6|1983.96|1983.55|1980.2|1979.81|927
1679556600000|2023-03-23 07:30:00|1983.04|1982.54|1980.93|1980.43|1983.04|1982.54|1980.5|1980.14|844
1679556900000|2023-03-23 07:35:00|1980.9|1980.6|1980.43|1980.13|1981.9|1981.47|1979.96|1979.66|746
1679557200000|2023-03-23 07:40:00|1980.48|1980.18|1978.03|1977.73|1980.73|1980.36|1977.33|1976.95|892
1679557500000|2023-03-23 07:45:00|1978.05|1977.75|1977.53|1977.23|1979.57|1979.27|1976.47|1976.12|784
1679557800000|2023-03-23 07:50:00|1977.49|1977.19|1976.52|1976.02|1978.61|1978.31|1975.88|1975.51|700
1679558100000|2023-03-23 07:55:00|1976.49|1976.19|1977.06|1976.76|1977.62|1977.32|1975.14|1974.84|824
1679558400000|2023-03-23 08:00:00|1977.09|1976.79|1978.58|1978.28|1979.04|1978.74|1976.57|1976.22|1034
1679558700000|2023-03-23 08:05:00|1978.54|1978.24|1977.25|1976.95|1978.72|1978.42|1976.22|1975.92|826
1679559000000|2023-03-23 08:10:00|1977.39|1977.09|1978.27|1977.97|1978.85|1978.47|1976.78|1976.45|761
1679559300000|2023-03-23 08:15:00|1978.33|1978.03|1977.16|1976.86|1978.85|1978.55|1976.63|1976.23|736
1679559600000|2023-03-23 08:20:00|1977.2|1976.9|1976.22|1975.72|1977.44|1977.05|1976.08|1975.64|751
1679559900000|2023-03-23 08:25:00|1976.09|1975.79|1976.04|1975.54|1976.18|1975.81|1974.47|1974.07|811
1679560200000|2023-03-23 08:30:00|1975.92|1975.62|1976.82|1976.52|1977.16|1976.86|1975.71|1975.32|890
1679560500000|2023-03-23 08:35:00|1976.87|1976.57|1976.08|1975.58|1977.79|1977.46|1975.6|1975.23|826
1679560800000|2023-03-23 08:40:00|1975.98|1975.68|1977|1976.5|1977.73|1977.42|1975.96|1975.56|745
1679561100000|2023-03-23 08:45:00|1976.88|1976.58|1976.83|1976.53|1977.27|1976.9|1975.94|1975.55|672
1679561400000|2023-03-23 08:50:00|1976.82|1976.52|1975.69|1975.19|1977.75|1977.36|1975.57|1975.17|713
1679561700000|2023-03-23 08:55:00|1975.7|1975.2|1976.7|1976.4|1976.8|1976.49|1974.94|1974.52|660
1679562000000|2023-03-23 09:00:00|1976.69|1976.39|1977.51|1977.21|1977.68|1977.35|1976.69|1976.38|709
1679562300000|2023-03-23 09:05:00|1977.39|1977.09|1977.41|1976.91|1977.96|1977.55|1977.01|1976.63|643
1679562600000|2023-03-23 09:10:00|1977.4|1976.9|1977.23|1976.93|1978.3|1977.94|1977.16|1976.79|618
1679562900000|2023-03-23 09:15:00|1977.28|1976.98|1975.75|1975.25|1977.38|1976.99|1975.19|1974.86|633
1679563200000|2023-03-23 09:20:00|1975.61|1975.31|1976.04|1975.74|1976.9|1976.5|1975.41|1974.99|634
1679563500000|2023-03-23 09:25:00|1976.06|1975.76|1977.27|1976.97|1977.63|1977.26|1976.02|1975.66|660
1679563800000|2023-03-23 09:30:00|1977.38|1976.88|1977.21|1976.91|1978.62|1978.28|1977.08|1976.7|652
1679564100000|2023-03-23 09:35:00|1977.25|1976.95|1976.55|1976.25|1977.85|1977.46|1976.53|1976.22|577
1679564400000|2023-03-23 09:40:00|1976.54|1976.24|1975.86|1975.56|1976.64|1976.28|1975.45|1975.1|558
1679564700000|2023-03-23 09:45:00|1975.85|1975.55|1976.48|1976.18|1976.95|1976.56|1975.65|1975.31|573
1679565000000|2023-03-23 09:50:00|1976.49|1976.19|1977.29|1976.99|1977.5|1977.2|1975.96|1975.61|553
1679565300000|2023-03-23 09:55:00|1977.38|1976.88|1978.27|1977.97|1979.09|1978.79|1977.25|1976.88|595
1679565600000|2023-03-23 10:00:00|1978.29|1977.99|1978.1|1977.8|1978.67|1978.32|1977.52|1977.22|577
1679565900000|2023-03-23 10:05:00|1978.12|1977.82|1979.34|1979.04|1979.72|1979.33|1978.07|1977.69|555
1679566200000|2023-03-23 10:10:00|1979.38|1979.08|1977.51|1977.21|1979.38|1979.08|1976.51|1976.1|656
1679566500000|2023-03-23 10:15:00|1977.52|1977.22|1978.2|1977.9|1979.02|1978.55|1977.24|1976.91|634
1679566800000|2023-03-23 10:20:00|1978.16|1977.86|1979.77|1979.47|1979.99|1979.57|1978|1977.7|635
1679567100000|2023-03-23 10:25:00|1979.79|1979.49|1979.78|1979.48|1980.62|1980.21|1979.42|1979.05|588
1679567400000|2023-03-23 10:30:00|1979.77|1979.47|1979|1978.7|1980.03|1979.65|1978.34|1977.92|598
1679567700000|2023-03-23 10:35:00|1979.07|1978.57|1979.46|1979.16|1979.76|1979.42|1978.84|1978.5|582
1679568000000|2023-03-23 10:40:00|1979.44|1979.14|1979.87|1979.37|1980.99|1980.62|1979.41|1979.05|587
1679568300000|2023-03-23 10:45:00|1979.9|1979.4|1980.15|1979.85|1980.78|1980.48|1979.34|1979|566
1679568600000|2023-03-23 10:50:00|1980.16|1979.86|1978.6|1978.3|1980.27|1979.92|1978.24|1977.87|559
1679568900000|2023-03-23 10:55:00|1978.59|1978.29|1978.01|1977.51|1978.79|1978.4|1977.9|1977.48|521
1679569200000|2023-03-23 11:00:00|1978.02|1977.52|1977.28|1976.98|1978.14|1977.74|1976.62|1976.24|569
1679569500000|2023-03-23 11:05:00|1977.38|1976.88|1976.29|1975.99|1977.79|1977.39|1976.14|1975.76|690
1679569800000|2023-03-23 11:10:00|1976.28|1975.98|1976.61|1976.11|1977.34|1976.94|1975.95|1975.58|635
1679570100000|2023-03-23 11:15:00|1976.62|1976.12|1976.81|1976.51|1977.09|1976.64|1975.78|1975.4|522
1679570400000|2023-03-23 11:20:00|1976.84|1976.54|1977.95|1977.65|1978.34|1978.01|1976.83|1976.53|498
1679570700000|2023-03-23 11:25:00|1977.98|1977.68|1977.58|1977.08|1978.87|1978.52|1977.09|1976.74|550
1679571000000|2023-03-23 11:30:00|1977.5|1977.2|1977.85|1977.55|1978.39|1978.03|1977.4|1977.03|624
1679571300000|2023-03-23 11:35:00|1977.95|1977.45|1977.23|1976.93|1978.01|1977.62|1976.12|1975.72|593
1679571600000|2023-03-23 11:40:00|1977.24|1976.94|1977.86|1977.56|1978.88|1978.49|1976.82|1976.49|635
1679571900000|2023-03-23 11:45:00|1977.9|1977.6|1977.9|1977.6|1978.25|1977.89|1977.18|1976.79|597
1679572200000|2023-03-23 11:50:00|1977.92|1977.62|1978.19|1977.89|1978.43|1978.13|1977.59|1977.2|532
1679572500000|2023-03-23 11:55:00|1978.24|1977.94|1978.75|1978.25|1978.97|1978.61|1977.99|1977.68|603
1679572800000|2023-03-23 12:00:00|1978.65|1978.35|1977.93|1977.63|1979.3|1978.89|1977.35|1977.03|817
1679573100000|2023-03-23 12:05:00|1977.88|1977.58|1978.26|1977.96|1978.54|1978.2|1977.33|1976.92|636
1679573400000|2023-03-23 12:10:00|1978.3|1978|1978.78|1978.48|1978.98|1978.66|1978.08|1977.7|723
1679573700000|2023-03-23 12:15:00|1978.81|1978.51|1977.84|1977.54|1979.1|1978.76|1977.6|1977.3|741
1679574000000|2023-03-23 12:20:00|1977.98|1977.68|1980.2|1979.9|1980.47|1980.1|1977.37|1977.07|899
1679574300000|2023-03-23 12:25:00|1980.21|1979.91|1977.99|1977.49|1980.63|1980.29|1977.46|1977.12|697
1679574600000|2023-03-23 12:30:00|1978.12|1977.62|1975.27|1974.97|1978.75|1978.29|1974.66|1974.36|946
1679574900000|2023-03-23 12:35:00|1975.28|1974.98|1970.95|1970.65|1975.63|1975.33|1970.81|1970.43|1021
1679575200000|2023-03-23 12:40:00|1970.88|1970.58|1967.96|1967.66|1971.37|1970.99|1967.49|1967.15|979
1679575500000|2023-03-23 12:45:00|1967.92|1967.62|1967.68|1967.38|1969.03|1968.73|1966.79|1966.49|914
1679575800000|2023-03-23 12:50:00|1967.67|1967.37|1969.35|1969.05|1969.92|1969.62|1967.46|1967.14|831
1679576100000|2023-03-23 12:55:00|1969.32|1969.02|1972.17|1971.87|1973.11|1972.81|1969.13|1968.83|823
1679576400000|2023-03-23 13:00:00|1972.25|1971.95|1973.82|1973.52|1974.15|1973.85|1971.59|1971.29|885
1679576700000|2023-03-23 13:05:00|1973.84|1973.54|1973.7|1973.2|1974.8|1974.4|1972.62|1972.32|836
1679577000000|2023-03-23 13:10:00|1973.49|1973.19|1974.91|1974.61|1974.97|1974.67|1973.28|1972.98|746
1679577300000|2023-03-23 13:15:00|1974.89|1974.59|1976.68|1976.38|1976.76|1976.46|1974.03|1973.64|796
1679577600000|2023-03-23 13:20:00|1976.71|1976.41|1978.62|1978.32|1978.83|1978.5|1976.52|1976.22|780
1679577900000|2023-03-23 13:25:00|1978.61|1978.31|1978.8|1978.5|1979.12|1978.8|1977.75|1977.45|837
1679578200000|2023-03-23 13:30:00|1978.83|1978.53|1976.7|1976.4|1978.94|1978.59|1975.45|1975.15|1085
1679578500000|2023-03-23 13:35:00|1976.72|1976.42|1978.16|1977.86|1978.74|1978.44|1976.01|1975.71|1032
1679578800000|2023-03-23 13:40:00|1978.15|1977.85|1976.3|1976|1979.83|1979.53|1975.77|1975.47|1058
1679579100000|2023-03-23 13:45:00|1976.36|1976.06|1979.41|1979.11|1979.76|1979.44|1975.98|1975.68|1008
1679579400000|2023-03-23 13:50:00|1979.33|1979.03|1982.23|1981.93|1983.29|1982.99|1978.93|1978.52|1018
1679579700000|2023-03-23 13:55:00|1982.24|1981.94|1984.3|1984|1985.35|1984.95|1982.05|1981.67|953
1679580000000|2023-03-23 14:00:00|1984.45|1984.15|1983.21|1982.91|1984.72|1984.42|1982.71|1982.41|1004
1679580300000|2023-03-23 14:05:00|1983.37|1983.07|1982.2|1981.9|1983.64|1983.34|1981.58|1981.28|915
1679580600000|2023-03-23 14:10:00|1982.21|1981.91|1980.82|1980.52|1982.63|1982.27|1980.81|1980.51|932
1679580900000|2023-03-23 14:15:00|1980.84|1980.54|1982.27|1981.77|1982.27|1981.88|1979.17|1978.87|942
1679581200000|2023-03-23 14:20:00|1982.25|1981.75|1982.78|1982.48|1983.89|1983.59|1981.73|1981.34|897
1679581500000|2023-03-23 14:25:00|1983.05|1982.75|1984.54|1984.24|1984.63|1984.25|1982.6|1982.3|848
1679581800000|2023-03-23 14:30:00|1984.52|1984.22|1984.26|1983.96|1984.67|1984.26|1983.41|1983.11|867
1679582100000|2023-03-23 14:35:00|1984.22|1983.92|1981.4|1981.1|1984.63|1984.33|1981.04|1980.74|877
1679582400000|2023-03-23 14:40:00|1981.42|1981.12|1982|1981.7|1983.79|1983.49|1981.01|1980.71|907
1679582700000|2023-03-23 14:45:00|1981.99|1981.69|1982.5|1982.2|1983.76|1983.46|1981.73|1981.42|833
1679583000000|2023-03-23 14:50:00|1982.49|1982.19|1980.53|1980.23|1982.74|1982.44|1980.27|1979.97|891
1679583300000|2023-03-23 14:55:00|1980.55|1980.25|1979.28|1978.98|1981.93|1981.63|1979.28|1978.98|850
1679583600000|2023-03-23 15:00:00|1979.31|1979.01|1978.69|1978.39|1979.65|1979.35|1977.91|1977.61|922
1679583900000|2023-03-23 15:05:00|1978.71|1978.41|1979.98|1979.68|1980.18|1979.77|1978.09|1977.79|823
1679584200000|2023-03-23 15:10:00|1979.97|1979.67|1982.37|1982.07|1982.49|1982.19|1979.91|1979.61|776
1679584500000|2023-03-23 15:15:00|1982.36|1982.06|1984.59|1984.29|1984.64|1984.34|1982.09|1981.79|830
1679584800000|2023-03-23 15:20:00|1984.58|1984.28|1986.24|1985.94|1986.92|1986.59|1983.1|1982.8|946
1679585100000|2023-03-23 15:25:00|1986.25|1985.95|1986.07|1985.77|1986.95|1986.62|1985.14|1984.84|905
1679585400000|2023-03-23 15:30:00|1986.06|1985.76|1986.11|1985.81|1987.33|1987.03|1985.62|1985.32|911
1679585700000|2023-03-23 15:35:00|1986.1|1985.8|1986.65|1986.35|1987.01|1986.71|1984.6|1984.3|839
1679586000000|2023-03-23 15:40:00|1986.6|1986.3|1985.96|1985.66|1987.26|1986.96|1985.6|1985.3|808
1679586300000|2023-03-23 15:45:00|1985.97|1985.67|1984.05|1983.75|1985.97|1985.67|1983.37|1983|880
1679586600000|2023-03-23 15:50:00|1984.02|1983.72|1983.83|1983.53|1984.79|1984.49|1982.31|1981.93|824
1679586900000|2023-03-23 15:55:00|1983.8|1983.5|1984.27|1983.97|1985.2|1984.9|1983.62|1983.32|715
1679587200000|2023-03-23 16:00:00|1984.29|1983.99|1983.77|1983.47|1984.99|1984.69|1982.95|1982.65|775
1679587500000|2023-03-23 16:05:00|1983.81|1983.51|1984.69|1984.39|1984.97|1984.6|1983.58|1983.28|712
1679587800000|2023-03-23 16:10:00|1984.67|1984.37|1988.35|1988.05|1988.91|1988.61|1984.35|1984.05|843
1679588100000|2023-03-23 16:15:00|1988.49|1988.19|1990.43|1990.13|1991.03|1990.73|1988.33|1988.03|882
1679588400000|2023-03-23 16:20:00|1990.42|1990.12|1991.51|1991.21|1991.62|1991.31|1989.75|1989.39|872
1679588700000|2023-03-23 16:25:00|1991.47|1991.17|1992.85|1992.55|1993.23|1992.93|1991.28|1990.98|845
1679589000000|2023-03-23 16:30:00|1992.82|1992.52|1994.26|1993.96|1995.04|1994.65|1992.36|1992.06|790
1679589300000|2023-03-23 16:35:00|1994.33|1994.03|1994.06|1993.76|1995.43|1995.06|1993.7|1993.36|795
1679589600000|2023-03-23 16:40:00|1994.03|1993.73|1993.2|1992.9|1995.5|1995.12|1992.89|1992.53|776
1679589900000|2023-03-23 16:45:00|1993.22|1992.92|1994.16|1993.86|1994.38|1994.08|1992.64|1992.31|762
1679590200000|2023-03-23 16:50:00|1994.09|1993.79|1994.26|1993.96|1995.38|1995.07|1993.5|1993.2|737
1679590500000|2023-03-23 16:55:00|1994.27|1993.97|1994.46|1994.16|1995.06|1994.76|1993.99|1993.69|736
1679590800000|2023-03-23 17:00:00|1994.37|1994.07|1994.08|1993.78|1995.39|1995.09|1993.92|1993.62|716
1679591100000|2023-03-23 17:05:00|1994.1|1993.8|1993.81|1993.51|1994.42|1994|1992.86|1992.56|756
1679591400000|2023-03-23 17:10:00|1993.8|1993.5|1992.33|1992.03|1994.21|1993.91|1992.08|1991.78|822
1679591700000|2023-03-23 17:15:00|1992.3|1992|1991.78|1991.48|1992.35|1992.03|1991|1990.6|717
1679592000000|2023-03-23 17:20:00|1991.81|1991.51|1992.71|1992.41|1993.51|1993.17|1991.12|1990.82|737
1679592300000|2023-03-23 17:25:00|1992.77|1992.47|1993.44|1993.14|1994.4|1994.1|1992.58|1992.28|872
1679592600000|2023-03-23 17:30:00|1993.43|1993.13|1996.45|1996.15|1996.5|1996.17|1993.05|1992.75|754
1679592900000|2023-03-23 17:35:00|1996.47|1996.17|1996.84|1996.54|1998.56|1998.26|1996.27|1995.96|779
1679593200000|2023-03-23 17:40:00|1996.75|1996.45|1995.9|1995.6|1997.76|1997.38|1995.69|1995.35|716
1679593500000|2023-03-23 17:45:00|1996.02|1995.52|1998.26|1997.96|1998.68|1998.38|1995.31|1995.01|726
1679593800000|2023-03-23 17:50:00|1998.33|1998.03|1998.38|1998.08|1999.21|1998.91|1997.32|1996.98|767
1679594100000|2023-03-23 17:55:00|1998.39|1998.09|1999.94|1999.44|2000.02|1999.64|1998.29|1997.95|656
1679594400000|2023-03-23 18:00:00|1999.79|1999.49|2000.96|2000.46|2001.02|2000.72|1998.83|1998.53|789
1679594700000|2023-03-23 18:05:00|2000.98|2000.68|2002.1|2001.8|2002.27|2001.97|2000.57|2000.26|801
1679595000000|2023-03-23 18:10:00|2002.06|2001.76|2000.92|2000.62|2002.47|2002.17|2000.57|2000.27|778
1679595300000|2023-03-23 18:15:00|2000.93|2000.63|1999.77|1999.47|2001.47|2001.17|1999.71|1999.39|782
1679595600000|2023-03-23 18:20:00|1999.75|1999.45|1999.34|1999.04|2001.02|2000.72|1999.08|1998.78|736
1679595900000|2023-03-23 18:25:00|1999.38|1999.08|1999.85|1999.55|2000.21|1999.91|1999.2|1998.9|804
1679596200000|2023-03-23 18:30:00|1999.75|1999.45|2001|2000.7|2001.43|2001.07|1998.76|1998.46|844
1679596500000|2023-03-23 18:35:00|2000.98|2000.68|2002.95|2002.65|2003.27|2002.97|2000.51|2000.14|850
1679596800000|2023-03-23 18:40:00|2002.86|2002.56|2003.17|2002.87|2003.62|2003.23|2001.28|2000.98|879
1679597100000|2023-03-23 18:45:00|2003.01|2002.71|2001.81|2001.31|2003.01|2002.71|2000.68|2000.38|931
1679597400000|2023-03-23 18:50:00|2001.76|2001.46|1998.99|1998.69|2002.61|2002.31|1998.76|1998.46|967
1679597700000|2023-03-23 18:55:00|1998.97|1998.67|1993.56|1993.26|1999.28|1998.98|1992.82|1992.52|1087
1679598000000|2023-03-23 19:00:00|1993.78|1993.48|1995.12|1994.82|1995.69|1995.39|1988.27|1987.97|1204
1679598300000|2023-03-23 19:05:00|1995.08|1994.78|1997.5|1997.2|1999.38|1999.08|1994.14|1993.84|1088
1679598600000|2023-03-23 19:10:00|1997.49|1997.19|1996.38|1996.08|1998.71|1998.41|1995.7|1995.31|1058
1679598900000|2023-03-23 19:15:00|1996.51|1996.21|1995.92|1995.62|1997.66|1997.36|1994.71|1994.41|973
1679599200000|2023-03-23 19:20:00|1995.94|1995.64|1992.94|1992.64|1997.93|1997.63|1992.94|1992.64|937
1679599500000|2023-03-23 19:25:00|1992.96|1992.66|1995.21|1994.91|1995.5|1995.13|1992.4|1992|971
1679599800000|2023-03-23 19:30:00|1995.24|1994.94|1995.52|1995.22|1996.76|1996.37|1993.9|1993.57|978
1679600100000|2023-03-23 19:35:00|1995.53|1995.23|1997.32|1997.02|1997.7|1997.4|1994.2|1993.9|939
1679600400000|2023-03-23 19:40:00|1997.5|1997.2|1996.48|1996.18|1998.3|1998|1995|1994.7|852
1679600700000|2023-03-23 19:45:00|1996.51|1996.21|1995.94|1995.44|1996.8|1996.48|1994.96|1994.59|902
1679601000000|2023-03-23 19:50:00|1995.93|1995.43|1995.78|1995.48|1996.03|1995.73|1994.36|1993.97|943
1679601300000|2023-03-23 19:55:00|1995.85|1995.55|1997.94|1997.64|1998.54|1998.24|1995.49|1995.19|870
1679601600000|2023-03-23 20:00:00|1998.09|1997.79|1998.15|1997.85|1999.12|1998.82|1997.43|1997.02|681
1679601900000|2023-03-23 20:05:00|1998.13|1997.83|1997.88|1997.38|1998.72|1998.32|1997.58|1997.21|447
1679602200000|2023-03-23 20:10:00|1997.81|1997.58|1997.25|1996.75|1998.13|1997.73|1997.09|1996.63|348
1679602500000|2023-03-23 20:15:00|1997.29|1996.79|1994.91|1994.41|1997.29|1996.79|1994.79|1994.39|389
1679602800000|2023-03-23 20:20:00|1994.78|1994.48|1995.25|1994.95|1995.68|1995.28|1994.61|1994.25|328
1679603100000|2023-03-23 20:25:00|1995.28|1994.98|1995.43|1994.93|1995.66|1995.28|1994.98|1994.66|322
1679603400000|2023-03-23 20:30:00|1995.4|1994.9|1993.83|1993.33|1995.63|1995.13|1993.51|1993.02|392
1679603700000|2023-03-23 20:35:00|1993.8|1993.3|1993.58|1993.08|1993.91|1993.42|1993.08|1992.65|287
1679604000000|2023-03-23 20:40:00|1993.59|1993.09|1993.63|1993.13|1994.15|1993.65|1992.9|1992.4|342
1679604300000|2023-03-23 20:45:00|1993.65|1993.15|1993.81|1993.31|1994.25|1993.75|1993.07|1992.65|336
1679604600000|2023-03-23 20:50:00|1993.93|1993.43|1993.45|1992.95|1994.03|1993.55|1992.72|1992.32|263
1679604900000|2023-03-23 20:55:00|1993.46|1992.96|1993.63|1993.13|1994.28|1993.82|1993.15|1992.65|258
1679608800000|2023-03-23 22:00:00|1993.54|1993.04|1993.07|1992.57|1994.24|1993.74|1992.87|1992.37|199
1679609100000|2023-03-23 22:05:00|1992.95|1992.45|1993.67|1993.17|1993.95|1993.55|1992.66|1992.22|191
1679609400000|2023-03-23 22:10:00|1993.66|1993.16|1992.88|1992.58|1993.8|1993.3|1992.86|1992.48|187
1679609700000|2023-03-23 22:15:00|1992.95|1992.45|1992.47|1991.97|1992.95|1992.58|1992.42|1991.93|190
1679610000000|2023-03-23 22:20:00|1992.46|1991.96|1992.26|1991.76|1992.54|1992.15|1991.94|1991.63|220
1679610300000|2023-03-23 22:25:00|1992.22|1991.72|1991.13|1990.63|1992.23|1991.79|1991.04|1990.54|182
1679610600000|2023-03-23 22:30:00|1991.15|1990.65|1992.05|1991.55|1992.29|1991.79|1990.41|1989.91|311
1679610900000|2023-03-23 22:35:00|1992.07|1991.57|1991.45|1990.95|1992.17|1991.67|1991.34|1990.84|209
1679611200000|2023-03-23 22:40:00|1991.44|1990.94|1990.88|1990.38|1991.71|1991.41|1990.68|1990.2|298
1679611500000|2023-03-23 22:45:00|1990.84|1990.34|1990.8|1990.3|1991.16|1990.76|1990.63|1990.21|200
1679611800000|2023-03-23 22:50:00|1990.78|1990.28|1991.45|1990.95|1991.55|1991.05|1990.78|1990.28|170
1679612100000|2023-03-23 22:55:00|1991.48|1990.98|1992.27|1991.77|1992.33|1991.92|1991.47|1990.97|161
1679612400000|2023-03-23 23:00:00|1992.26|1991.76|1992.34|1991.84|1992.74|1992.32|1991.74|1991.32|231
1679612700000|2023-03-23 23:05:00|1992.33|1991.83|1992.77|1992.47|1993.04|1992.54|1992.29|1991.83|182
1679613000000|2023-03-23 23:10:00|1992.76|1992.46|1992.66|1992.16|1993.06|1992.62|1992.27|1991.95|198
1679613300000|2023-03-23 23:15:00|1992.63|1992.13|1992.42|1992.12|1992.72|1992.28|1991.98|1991.57|218
1679613600000|2023-03-23 23:20:00|1992.52|1992.02|1993.28|1992.78|1993.38|1992.88|1992.43|1992.01|273
1679613900000|2023-03-23 23:25:00|1993.26|1992.76|1992.52|1992.02|1993.49|1992.99|1992.02|1991.52|239
1679614200000|2023-03-23 23:30:00|1992.49|1992.19|1991.34|1991.04|1992.76|1992.35|1991.28|1990.87|371
1679614500000|2023-03-23 23:35:00|1991.29|1990.99|1991.15|1990.85|1991.71|1991.29|1990.86|1990.46|386
1679614800000|2023-03-23 23:40:00|1991.25|1990.75|1991.89|1991.39|1992.15|1991.75|1991.23|1990.75|293
1679615100000|2023-03-23 23:45:00|1991.8|1991.5|1992.27|1991.77|1992.38|1992.05|1991.5|1991.1|378
1679615400000|2023-03-23 23:50:00|1992.16|1991.86|1992|1991.7|1992.48|1992.08|1991.76|1991.26|263
1679615700000|2023-03-23 23:55:00|1992.03|1991.73|1991.65|1991.15|1992.4|1992.01|1991.55|1991.1|192
1679616000000|2023-03-24 00:00:00|1991.68|1991.18|1991.16|1990.66|1992.48|1992.18|1991.01|1990.66|487
1679616300000|2023-03-24 00:05:00|1991.17|1990.67|1990.68|1990.18|1991.38|1990.98|1990.44|1990.14|377
1679616600000|2023-03-24 00:10:00|1990.71|1990.21|1990.69|1990.39|1991.33|1990.94|1989.96|1989.62|586
1679616900000|2023-03-24 00:15:00|1990.7|1990.4|1992.58|1992.28|1992.78|1992.39|1990.69|1990.27|529
1679617200000|2023-03-24 00:20:00|1992.53|1992.23|1993.77|1993.47|1993.99|1993.6|1992.27|1991.89|598
1679617500000|2023-03-24 00:25:00|1993.76|1993.46|1993.64|1993.34|1994.02|1993.58|1993.13|1992.76|578
1679617800000|2023-03-24 00:30:00|1993.73|1993.43|1993.36|1992.86|1994.36|1993.91|1993.15|1992.81|415
1679618100000|2023-03-24 00:35:00|1993.41|1992.91|1992.61|1992.11|1993.42|1993.08|1992.22|1991.88|444
1679618400000|2023-03-24 00:40:00|1992.57|1992.07|1993.06|1992.56|1993.16|1992.73|1992.14|1991.66|313
1679618700000|2023-03-24 00:45:00|1993.04|1992.54|1994.2|1993.7|1994.22|1993.79|1992.68|1992.23|374
1679619000000|2023-03-24 00:50:00|1994.22|1993.72|1993.96|1993.46|1994.52|1994.12|1992.68|1992.3|607
1679619300000|2023-03-24 00:55:00|1993.91|1993.41|1994.03|1993.73|1994.91|1994.51|1993.2|1992.78|659
1679619600000|2023-03-24 01:00:00|1993.82|1993.52|1993.54|1993.24|1994.63|1994.29|1993.33|1992.87|748
1679619900000|2023-03-24 01:05:00|1993.51|1993.21|1994.45|1994.15|1995.15|1994.85|1992.9|1992.52|803
1679620200000|2023-03-24 01:10:00|1994.46|1994.16|1993.37|1993.07|1994.55|1994.17|1993|1992.59|790
1679620500000|2023-03-24 01:15:00|1993.13|1992.83|1993.7|1993.2|1994.76|1994.34|1993.13|1992.83|750
1679620800000|2023-03-24 01:20:00|1993.67|1993.17|1992.94|1992.44|1993.77|1993.46|1991.78|1991.28|776
1679621100000|2023-03-24 01:25:00|1992.79|1992.49|1992.52|1992.02|1993.71|1993.33|1992.18|1991.78|728
1679621400000|2023-03-24 01:30:00|1992.54|1992.04|1992.29|1991.99|1993.32|1992.82|1991.84|1991.39|626
1679621700000|2023-03-24 01:35:00|1992.35|1992.05|1992.5|1992|1993.14|1992.64|1991.64|1991.25|544
1679622000000|2023-03-24 01:40:00|1992.51|1992.01|1992.63|1992.13|1992.68|1992.28|1991.79|1991.47|663
1679622300000|2023-03-24 01:45:00|1992.58|1992.08|1991.33|1991.03|1993.68|1993.29|1991.24|1990.88|645
1679622600000|2023-03-24 01:50:00|1991.32|1991.02|1992.2|1991.9|1992.61|1992.29|1990.95|1990.65|689
1679622900000|2023-03-24 01:55:00|1992.21|1991.91|1990.95|1990.65|1992.26|1991.94|1990.44|1990.05|707
1679623200000|2023-03-24 02:00:00|1990.96|1990.66|1991.47|1991.17|1991.73|1991.3|1990.67|1990.28|718
1679623500000|2023-03-24 02:05:00|1991.41|1991.11|1992.14|1991.64|1992.16|1991.66|1990.88|1990.58|663
1679623800000|2023-03-24 02:10:00|1992.15|1991.65|1991.74|1991.44|1992.78|1992.38|1991.68|1991.28|500
1679624100000|2023-03-24 02:15:00|1991.73|1991.43|1992.2|1991.7|1992.76|1992.26|1991.62|1991.21|452
1679624400000|2023-03-24 02:20:00|1992.21|1991.71|1991.94|1991.44|1992.51|1992.04|1991.6|1991.27|378
1679624700000|2023-03-24 02:25:00|1991.96|1991.46|1992.09|1991.59|1992.36|1992.01|1991.28|1990.89|624
1679625000000|2023-03-24 02:30:00|1992.11|1991.61|1991.77|1991.27|1992.54|1992.14|1991.58|1991.16|584
1679625300000|2023-03-24 02:35:00|1991.8|1991.3|1992.34|1991.84|1992.63|1992.25|1991.36|1990.97|561
1679625600000|2023-03-24 02:40:00|1992.35|1991.85|1993.32|1992.82|1993.39|1993.04|1992.2|1991.77|492
1679625900000|2023-03-24 02:45:00|1993.3|1992.8|1992.67|1992.37|1993.71|1993.31|1992.58|1992.26|588
1679626200000|2023-03-24 02:50:00|1992.76|1992.26|1992.7|1992.4|1993.08|1992.69|1992.38|1991.98|394
1679626500000|2023-03-24 02:55:00|1992.68|1992.38|1992.02|1991.52|1992.9|1992.53|1991.73|1991.33|445
1679626800000|2023-03-24 03:00:00|1992.03|1991.53|1990.28|1989.78|1992.08|1991.69|1990.18|1989.78|548
1679627100000|2023-03-24 03:05:00|1990.29|1989.79|1990.74|1990.44|1991.35|1991.01|1989.98|1989.65|553
1679627400000|2023-03-24 03:10:00|1990.69|1990.39|1990.99|1990.69|1991.35|1990.96|1990.57|1990.17|407
1679627700000|2023-03-24 03:15:00|1991|1990.7|1990.82|1990.32|1991.41|1991.04|1990.43|1990.13|440
1679628000000|2023-03-24 03:20:00|1990.86|1990.36|1991.53|1991.03|1991.64|1991.32|1990.65|1990.24|362
1679628300000|2023-03-24 03:25:00|1991.54|1991.04|1990.72|1990.22|1991.6|1991.22|1990.53|1990.17|399
1679628600000|2023-03-24 03:30:00|1990.57|1990.27|1991.24|1990.74|1991.3|1990.91|1990.57|1990.22|371
1679628900000|2023-03-24 03:35:00|1991.25|1990.75|1992.49|1991.99|1992.92|1992.54|1991.13|1990.73|541
1679629200000|2023-03-24 03:40:00|1992.44|1991.94|1991.86|1991.36|1992.76|1992.35|1991.71|1991.33|368
1679629500000|2023-03-24 03:45:00|1991.87|1991.37|1992.21|1991.71|1992.35|1991.94|1991.62|1991.22|383
1679629800000|2023-03-24 03:50:00|1992.15|1991.65|1992.49|1992.19|1992.66|1992.27|1991.72|1991.36|339
1679630100000|2023-03-24 03:55:00|1992.47|1992.17|1993.17|1992.67|1993.71|1993.41|1992.46|1992.09|637
1679630400000|2023-03-24 04:00:00|1993.23|1992.73|1992.88|1992.58|1993.58|1993.16|1992.77|1992.37|456
1679630700000|2023-03-24 04:05:00|1992.98|1992.48|1992.59|1992.29|1993.05|1992.64|1992.14|1991.78|328
1679631000000|2023-03-24 04:10:00|1992.6|1992.3|1992.92|1992.62|1993.17|1992.76|1992.56|1992.16|319
1679631300000|2023-03-24 04:15:00|1992.93|1992.63|1993.17|1992.67|1993.39|1992.96|1992.63|1992.22|309
1679631600000|2023-03-24 04:20:00|1993.12|1992.62|1993.32|1993.02|1993.41|1993.03|1992.75|1992.38|339
1679631900000|2023-03-24 04:25:00|1993.36|1993.06|1992.99|1992.49|1993.45|1993.13|1992.75|1992.35|332
1679632200000|2023-03-24 04:30:00|1992.88|1992.58|1992.9|1992.6|1993.09|1992.69|1992.47|1992.1|296
1679632500000|2023-03-24 04:35:00|1992.89|1992.59|1992.78|1992.28|1993.22|1992.82|1992.5|1992.12|282
1679632800000|2023-03-24 04:40:00|1992.67|1992.37|1991.64|1991.14|1992.81|1992.44|1991.39|1990.93|340
1679633100000|2023-03-24 04:45:00|1991.63|1991.13|1992.02|1991.52|1992.44|1991.94|1991.36|1990.94|394
1679633400000|2023-03-24 04:50:00|1992.03|1991.53|1992.11|1991.81|1992.4|1992.03|1991.68|1991.3|381
1679633700000|2023-03-24 04:55:00|1992.21|1991.71|1993.51|1993.21|1993.59|1993.21|1992.09|1991.68|415
1679634000000|2023-03-24 05:00:00|1993.5|1993.2|1992.62|1992.32|1993.6|1993.25|1992.4|1992|479
1679634300000|2023-03-24 05:05:00|1992.6|1992.3|1991.69|1991.39|1992.87|1992.37|1991.41|1991.01|405
1679634600000|2023-03-24 05:10:00|1991.79|1991.29|1992.19|1991.69|1992.2|1991.78|1991.49|1991.1|390
1679634900000|2023-03-24 05:15:00|1992.22|1991.72|1991.23|1990.73|1992.31|1991.94|1991.05|1990.65|336
1679635200000|2023-03-24 05:20:00|1991.25|1990.75|1990.55|1990.25|1991.55|1991.15|1989.58|1989.24|611
1679635500000|2023-03-24 05:25:00|1990.65|1990.35|1990.7|1990.4|1990.9|1990.54|1989.98|1989.58|430
1679635800000|2023-03-24 05:30:00|1990.68|1990.38|1990.94|1990.64|1991.89|1991.49|1990.36|1989.98|635
1679636100000|2023-03-24 05:35:00|1991.02|1990.52|1992.88|1992.58|1993.08|1992.68|1990.76|1990.34|601
1679636400000|2023-03-24 05:40:00|1992.86|1992.56|1991.71|1991.21|1993.31|1993.01|1991.54|1991.15|714
1679636700000|2023-03-24 05:45:00|1991.72|1991.22|1991.69|1991.39|1992.03|1991.61|1990.61|1990.2|553
1679637000000|2023-03-24 05:50:00|1991.61|1991.31|1991.39|1991.09|1992.15|1991.76|1990.73|1990.35|582
1679637300000|2023-03-24 05:55:00|1991.49|1990.99|1990.74|1990.44|1991.61|1991.27|1990.41|1990.04|549
1679637600000|2023-03-24 06:00:00|1990.7|1990.4|1991.1|1990.6|1991.33|1990.92|1990.47|1990.1|555
1679637900000|2023-03-24 06:05:00|1991.08|1990.58|1990.43|1989.93|1991.17|1990.87|1990.2|1989.78|346
1679638200000|2023-03-24 06:10:00|1990.41|1989.91|1990.53|1990.03|1990.71|1990.28|1990.11|1989.67|312
1679638500000|2023-03-24 06:15:00|1990.55|1990.05|1988.35|1988.05|1990.56|1990.18|1988.35|1987.96|606
1679638800000|2023-03-24 06:20:00|1988.38|1988.08|1986.94|1986.44|1988.97|1988.52|1986.74|1986.35|569
1679639100000|2023-03-24 06:25:00|1986.95|1986.45|1987.28|1986.98|1987.66|1987.28|1986.55|1986.12|510
1679639400000|2023-03-24 06:30:00|1987.37|1986.87|1987.52|1987.02|1987.76|1987.42|1985.49|1985.09|625
1679639700000|2023-03-24 06:35:00|1987.54|1987.04|1988.23|1987.73|1988.84|1988.4|1986.97|1986.59|560
1679640000000|2023-03-24 06:40:00|1988.22|1987.72|1988.02|1987.52|1988.8|1988.44|1987.58|1987.17|576
1679640300000|2023-03-24 06:45:00|1987.99|1987.49|1988.32|1988.02|1988.43|1988.02|1987.29|1986.91|402
1679640600000|2023-03-24 06:50:00|1988.34|1988.04|1986.81|1986.51|1988.47|1988.12|1986.5|1986.2|504
1679640900000|2023-03-24 06:55:00|1986.78|1986.48|1986.34|1985.84|1986.97|1986.49|1986.02|1985.64|526
1679641200000|2023-03-24 07:00:00|1986.33|1985.83|1987.39|1986.89|1987.71|1987.29|1986.19|1985.76|558
1679641500000|2023-03-24 07:05:00|1987.22|1986.92|1987.71|1987.21|1988.25|1987.9|1986.59|1986.26|570
1679641800000|2023-03-24 07:10:00|1987.75|1987.25|1988.3|1987.8|1988.79|1988.36|1987.18|1986.78|629
1679642100000|2023-03-24 07:15:00|1988.29|1987.79|1987.3|1986.8|1988.38|1987.95|1986.47|1986.09|583
1679642400000|2023-03-24 07:20:00|1987.2|1986.9|1988.05|1987.75|1988.05|1987.75|1986.24|1985.82|547
1679642700000|2023-03-24 07:25:00|1988.07|1987.77|1987.79|1987.49|1988.48|1988.17|1987.36|1986.99|576
1679643000000|2023-03-24 07:30:00|1987.77|1987.47|1987.49|1987.19|1987.97|1987.67|1986.97|1986.64|642
1679643300000|2023-03-24 07:35:00|1987.5|1987.2|1987.18|1986.88|1988.43|1988.03|1987.13|1986.83|646
1679643600000|2023-03-24 07:40:00|1987.23|1986.93|1987.93|1987.63|1988.21|1987.82|1987.03|1986.68|534
1679643900000|2023-03-24 07:45:00|1987.96|1987.66|1990.38|1989.88|1990.4|1990.03|1987.95|1987.61|604
1679644200000|2023-03-24 07:50:00|1990.4|1989.9|1989.24|1988.94|1990.43|1990.05|1989.18|1988.78|587
1679644500000|2023-03-24 07:55:00|1989.23|1988.93|1989.72|1989.42|1990.09|1989.75|1988.39|1988.01|621
1679644800000|2023-03-24 08:00:00|1989.6|1989.3|1990.86|1990.36|1990.86|1990.43|1988.6|1988.2|748
1679645100000|2023-03-24 08:05:00|1990.79|1990.49|1992.53|1992.23|1992.78|1992.4|1990.79|1990.49|983
1679645400000|2023-03-24 08:10:00|1992.62|1992.12|1991.97|1991.67|1993.16|1992.76|1991.46|1991.14|889
1679645700000|2023-03-24 08:15:00|1991.69|1991.39|1990.94|1990.64|1992.57|1992.27|1990.22|1989.92|850
1679646000000|2023-03-24 08:20:00|1990.92|1990.62|1988.35|1988.05|1992.02|1991.69|1988.13|1987.81|876
1679646300000|2023-03-24 08:25:00|1988.37|1988.07|1987.36|1986.86|1988.78|1988.48|1986.63|1986.33|837
1679646600000|2023-03-24 08:30:00|1987.66|1987.36|1987.76|1987.26|1988.26|1987.96|1986.6|1986.24|890
1679646900000|2023-03-24 08:35:00|1987.79|1987.29|1984.07|1983.77|1988.16|1987.78|1983.14|1982.84|824
1679647200000|2023-03-24 08:40:00|1984.09|1983.79|1983.83|1983.53|1984.19|1983.79|1981.47|1981.06|920
1679647500000|2023-03-24 08:45:00|1983.81|1983.51|1985.89|1985.59|1986.06|1985.68|1983.39|1983|867
1679647800000|2023-03-24 08:50:00|1985.91|1985.61|1984.84|1984.54|1987.13|1986.71|1984.43|1984.02|786
1679648100000|2023-03-24 08:55:00|1984.78|1984.48|1985.75|1985.25|1985.93|1985.6|1984.34|1983.93|729
1679648400000|2023-03-24 09:00:00|1985.69|1985.39|1986.4|1986.1|1987.71|1987.33|1985.65|1985.35|821
1679648700000|2023-03-24 09:05:00|1986.42|1986.12|1987.24|1986.74|1987.67|1987.33|1985.97|1985.61|695
1679649000000|2023-03-24 09:10:00|1987.05|1986.75|1987.38|1986.88|1987.52|1987.06|1986.28|1985.9|619
1679649300000|2023-03-24 09:15:00|1987.39|1986.89|1988.76|1988.26|1988.76|1988.31|1987.03|1986.65|636
1679649600000|2023-03-24 09:20:00|1988.74|1988.24|1989.07|1988.77|1990.38|1990.08|1988.66|1988.16|755
1679649900000|2023-03-24 09:25:00|1989.08|1988.78|1989.72|1989.42|1990.09|1989.79|1988.7|1988.32|715
1679650200000|2023-03-24 09:30:00|1989.63|1989.33|1990.56|1990.26|1991.9|1991.49|1989.63|1989.25|744
1679650500000|2023-03-24 09:35:00|1990.61|1990.31|1991.69|1991.39|1993.34|1992.95|1990.26|1989.82|808
1679650800000|2023-03-24 09:40:00|1991.72|1991.42|1991.1|1990.8|1992.27|1991.95|1990.41|1990|847
1679651100000|2023-03-24 09:45:00|1991.14|1990.84|1991.05|1990.75|1991.49|1991.08|1990.37|1989.96|877
1679651400000|2023-03-24 09:50:00|1991.06|1990.76|1994.02|1993.72|1994.11|1993.81|1991.04|1990.61|799
1679651700000|2023-03-24 09:55:00|1994.03|1993.73|1994.65|1994.35|1995.23|1994.84|1993.41|1993.07|948
1679652000000|2023-03-24 10:00:00|1994.6|1994.3|1995.87|1995.57|1996.31|1995.91|1994.6|1994.3|829
1679652300000|2023-03-24 10:05:00|1995.8|1995.5|1996.72|1996.22|1998.01|1997.62|1995.31|1994.95|939
1679652600000|2023-03-24 10:10:00|1996.68|1996.18|1999.55|1999.25|1999.68|1999.38|1996.02|1995.66|945
1679652900000|2023-03-24 10:15:00|1999.51|1999.21|1997.99|1997.49|2000.57|2000.2|1997.6|1997.22|1008
1679653200000|2023-03-24 10:20:00|1997.85|1997.35|1996.4|1996.1|1998.49|1998.19|1996.4|1996.09|972
1679653500000|2023-03-24 10:25:00|1996.41|1996.11|1997.36|1997.06|1997.76|1997.46|1995.03|1994.63|882
1679653800000|2023-03-24 10:30:00|1997.37|1997.07|1998.51|1998.21|1998.82|1998.44|1995.97|1995.58|900
1679654100000|2023-03-24 10:35:00|1998.61|1998.11|1998.3|1998|1999.64|1999.21|1998.02|1997.72|821
1679654400000|2023-03-24 10:40:00|1998.19|1997.89|1995.72|1995.42|1998.84|1998.52|1995.61|1995.24|786
1679654700000|2023-03-24 10:45:00|1995.6|1995.3|1994.15|1993.85|1995.83|1995.45|1993.65|1993.25|777
1679655000000|2023-03-24 10:50:00|1994.14|1993.84|1993.66|1993.36|1994.81|1994.51|1992.81|1992.45|738
1679655300000|2023-03-24 10:55:00|1993.67|1993.37|1994.08|1993.58|1995.15|1994.77|1993.57|1993.26|735
1679655600000|2023-03-24 11:00:00|1993.99|1993.69|1992.2|1991.9|1995.26|1994.91|1990.91|1990.61|846
1679655900000|2023-03-24 11:05:00|1992.21|1991.91|1993.67|1993.17|1994.03|1993.7|1992.17|1991.87|765
1679656200000|2023-03-24 11:10:00|1993.62|1993.32|1992.77|1992.27|1994.15|1993.85|1991.91|1991.57|799
1679656500000|2023-03-24 11:15:00|1992.79|1992.29|1992.86|1992.36|1993.74|1993.24|1991.58|1991.23|746
1679656800000|2023-03-24 11:20:00|1992.87|1992.37|1994.76|1994.26|1994.82|1994.37|1992.06|1991.68|741
1679657100000|2023-03-24 11:25:00|1994.77|1994.27|1994.32|1994.02|1995.46|1995.05|1994.28|1993.83|697
1679657400000|2023-03-24 11:30:00|1994.26|1993.96|1993.37|1992.87|1994.57|1994.21|1992.99|1992.69|813
1679657700000|2023-03-24 11:35:00|1993.43|1993.07|1994.53|1994.23|1994.76|1994.36|1993.02|1992.65|766
1679658000000|2023-03-24 11:40:00|1994.52|1994.22|1993.81|1993.51|1994.67|1994.37|1993.32|1992.93|710
1679658300000|2023-03-24 11:45:00|1993.79|1993.49|1994.48|1993.98|1994.79|1994.38|1993.79|1993.39|714
1679658600000|2023-03-24 11:50:00|1994.53|1994.23|1994.55|1994.25|1995.77|1995.42|1994.08|1993.68|765
1679658900000|2023-03-24 11:55:00|1994.56|1994.26|1996.03|1995.73|1996.31|1995.99|1994.44|1994.14|701
1679659200000|2023-03-24 12:00:00|1996.02|1995.72|1996.46|1996.16|1996.78|1996.48|1995.25|1994.88|902
1679659500000|2023-03-24 12:05:00|1996.42|1996.12|1994.92|1994.62|1996.42|1996.12|1994.62|1994.29|793
1679659800000|2023-03-24 12:10:00|1994.9|1994.6|1993.66|1993.36|1995.38|1995|1993.32|1993.02|771
1679660100000|2023-03-24 12:15:00|1993.8|1993.3|1994.37|1994.07|1995.77|1995.41|1993.58|1993.18|811
1679660400000|2023-03-24 12:20:00|1994.36|1994.06|1995.89|1995.39|1997.8|1997.4|1993.98|1993.68|962
1679660700000|2023-03-24 12:25:00|1995.68|1995.38|1997.26|1996.76|1997.58|1997.19|1995.62|1995.32|780
1679661000000|2023-03-24 12:30:00|1997.29|1996.79|2000|1999.7|2003.22|2002.92|1997.27|1996.77|1040
1679661300000|2023-03-24 12:35:00|2000.02|1999.72|1996.91|1996.61|2000.17|1999.85|1995.48|1995.15|1040
1679661600000|2023-03-24 12:40:00|1996.78|1996.48|1998.72|1998.42|1998.9|1998.54|1995.94|1995.64|998
1679661900000|2023-03-24 12:45:00|1998.77|1998.47|2001.13|2000.83|2001.13|2000.83|1997.97|1997.67|955
1679662200000|2023-03-24 12:50:00|2001.08|2000.78|1999.73|1999.43|2001.45|2001.15|1998.9|1998.6|926
1679662500000|2023-03-24 12:55:00|1999.76|1999.46|1999.13|1998.83|2000.12|1999.7|1997.4|1997.1|1034
1679662800000|2023-03-24 13:00:00|1999.18|1998.88|2001.72|2001.42|2002.05|2001.75|1998.18|1997.78|1076
1679663100000|2023-03-24 13:05:00|2001.73|2001.43|2000.81|2000.31|2002.06|2001.76|1999.29|1998.99|964
1679663400000|2023-03-24 13:10:00|2000.87|2000.57|1999.7|1999.4|2001.52|2001.22|1998.65|1998.35|923
1679663700000|2023-03-24 13:15:00|1999.78|1999.48|1997.81|1997.51|2000.58|2000.28|1997.52|1997.14|946
1679664000000|2023-03-24 13:20:00|1997.94|1997.64|1997.68|1997.38|1999.13|1998.76|1997.19|1996.89|909
1679664300000|2023-03-24 13:25:00|1997.73|1997.43|1996.67|1996.17|1999.26|1998.96|1996.02|1995.62|996
1679664600000|2023-03-24 13:30:00|1996.46|1996.16|1999.43|1999.13|2000.71|2000.39|1995.58|1995.28|1209
1679664900000|2023-03-24 13:35:00|1999.55|1999.25|1997.11|1996.81|1999.7|1999.4|1994.24|1993.74|1187
1679665200000|2023-03-24 13:40:00|1997.19|1996.89|1998.13|1997.63|1999.08|1998.72|1995.56|1995.26|1067
1679665500000|2023-03-24 13:45:00|1998.33|1996.28|1995.71|1995.41|1998.33|1997.21|1992.84|1992.34|1186
1679665800000|2023-03-24 13:50:00|1995.69|1995.39|1993.94|1993.64|1996.81|1996.51|1992.01|1991.71|1162
1679666100000|2023-03-24 13:55:00|1993.91|1993.61|1989.76|1989.46|1993.91|1993.61|1988.86|1988.56|1182
1679666400000|2023-03-24 14:00:00|1989.75|1989.45|1990.84|1990.54|1991.09|1990.79|1986.14|1985.84|1182
1679666700000|2023-03-24 14:05:00|1990.8|1990.5|1994.72|1994.42|1995.16|1994.86|1990.07|1989.77|1155
1679667000000|2023-03-24 14:10:00|1994.71|1994.41|1994.66|1994.36|1995.83|1995.53|1993.78|1993.48|1095
1679667300000|2023-03-24 14:15:00|1994.61|1994.31|1996.59|1996.29|1997.79|1997.41|1994.38|1993.99|1057
1679667600000|2023-03-24 14:20:00|1996.58|1996.28|1997.13|1996.83|1998.61|1998.31|1996.15|1995.79|1059
1679667900000|2023-03-24 14:25:00|1997.02|1996.72|1994.61|1994.31|1997.04|1996.74|1994.59|1994.21|1034
1679668200000|2023-03-24 14:30:00|1994.53|1994.23|1994.09|1993.79|1994.89|1994.59|1992.4|1992.1|1036
1679668500000|2023-03-24 14:35:00|1994.13|1993.83|1994.72|1994.42|1995.57|1995.26|1992.49|1992.19|1011
1679668800000|2023-03-24 14:40:00|1994.75|1994.45|1997.56|1997.06|1998.42|1998.12|1994.75|1994.45|931
1679669100000|2023-03-24 14:45:00|1997.34|1997.04|1997.08|1996.78|1997.88|1997.58|1996.02|1995.72|933
1679669400000|2023-03-24 14:50:00|1996.99|1996.69|1996|1995.7|1998.15|1997.76|1995.87|1995.57|931
1679669700000|2023-03-24 14:55:00|1996.01|1995.71|1994.64|1994.34|1996.87|1996.57|1994.5|1994.2|902
1679670000000|2023-03-24 15:00:00|1994.69|1994.39|1994.47|1994.17|1995.73|1995.42|1993.65|1993.26|991
1679670300000|2023-03-24 15:05:00|1994.45|1994.15|1994.98|1994.68|1995.55|1995.25|1993.65|1993.27|902
1679670600000|2023-03-24 15:10:00|1994.97|1994.67|1993.3|1993|1996.01|1995.67|1993.07|1992.77|861
1679670900000|2023-03-24 15:15:00|1993.4|1993.1|1992.57|1992.27|1994.98|1994.68|1992.39|1992.07|841
1679671200000|2023-03-24 15:20:00|1992.58|1992.28|1992.61|1992.31|1993.57|1993.27|1990.84|1990.45|961
1679671500000|2023-03-24 15:25:00|1992.69|1992.39|1993.51|1993.21|1994.8|1994.5|1991.92|1991.62|823
1679671800000|2023-03-24 15:30:00|1993.53|1993.23|1992.32|1992.02|1995.24|1994.94|1991.85|1991.55|844
1679672100000|2023-03-24 15:35:00|1992.34|1992.04|1991.48|1991.18|1992.8|1992.5|1990.71|1990.41|816
1679672400000|2023-03-24 15:40:00|1991.56|1991.26|1989.85|1989.55|1991.71|1991.41|1989.84|1989.54|812
1679672700000|2023-03-24 15:45:00|1989.87|1989.57|1989.87|1989.37|1990.7|1990.4|1988.5|1988.15|948
1679673000000|2023-03-24 15:50:00|1989.67|1989.41|1990.37|1990.07|1991.96|1991.66|1989.63|1989.26|843
1679673300000|2023-03-24 15:55:00|1990.35|1990.05|1987.61|1987.11|1990.86|1990.51|1987.29|1986.99|921
1679673600000|2023-03-24 16:00:00|1987.48|1986.98|1986.99|1986.69|1988.48|1988.18|1984.07|1983.76|1034
1679673900000|2023-03-24 16:05:00|1987.16|1986.86|1989.19|1988.89|1989.8|1989.4|1986.81|1986.51|937
1679674200000|2023-03-24 16:10:00|1989.21|1988.91|1988.37|1988.07|1989.72|1989.42|1987.84|1987.51|868
1679674500000|2023-03-24 16:15:00|1988.38|1988.08|1989.48|1989.18|1990.83|1990.52|1988.02|1987.68|815
1679674800000|2023-03-24 16:20:00|1989.47|1989.17|1988.61|1988.31|1989.91|1989.58|1988.09|1987.75|831
1679675100000|2023-03-24 16:25:00|1988.72|1988.22|1985.48|1985.18|1988.96|1988.59|1985.36|1985.04|914
1679675400000|2023-03-24 16:30:00|1985.47|1985.17|1985.02|1984.72|1986.12|1985.77|1984.12|1983.82|947
1679675700000|2023-03-24 16:35:00|1984.95|1984.65|1984.19|1983.89|1986.72|1986.42|1984.12|1983.76|922
1679676000000|2023-03-24 16:40:00|1984.2|1983.9|1984.38|1984.08|1985.79|1985.4|1984.12|1983.78|794
1679676300000|2023-03-24 16:45:00|1984.37|1984.07|1985.3|1985|1985.69|1985.32|1984.17|1983.81|810
1679676600000|2023-03-24 16:50:00|1985.29|1984.99|1986.88|1986.58|1987.34|1986.91|1984.99|1984.6|712
1679676900000|2023-03-24 16:55:00|1986.97|1986.47|1987.18|1986.68|1987.56|1987.21|1985.62|1985.23|731
1679677200000|2023-03-24 17:00:00|1987.04|1986.74|1986.8|1986.5|1987.51|1987.15|1986.21|1985.85|795
1679677500000|2023-03-24 17:05:00|1986.93|1986.63|1985.41|1985.11|1987.13|1986.83|1985.37|1985.04|876
1679677800000|2023-03-24 17:10:00|1985.4|1985.1|1985.3|1985|1986.28|1985.98|1985.17|1984.84|836
1679678100000|2023-03-24 17:15:00|1985.27|1984.97|1985.85|1985.35|1986.66|1986.36|1985|1984.7|852
1679678400000|2023-03-24 17:20:00|1985.86|1985.36|1983.66|1983.36|1986.14|1985.76|1983.22|1982.88|883
1679678700000|2023-03-24 17:25:00|1983.65|1983.35|1981.25|1980.75|1984.35|1984.05|1980.2|1979.8|987
1679679000000|2023-03-24 17:30:00|1981.22|1980.72|1980.98|1980.68|1982.05|1981.65|1979.26|1978.86|914
1679679300000|2023-03-24 17:35:00|1981.08|1980.58|1977.03|1976.73|1981.3|1980.98|1975.98|1975.52|845
1679679600000|2023-03-24 17:40:00|1976.89|1976.59|1977.83|1977.53|1978.01|1977.71|1975.83|1975.51|864
1679679900000|2023-03-24 17:45:00|1977.66|1977.36|1979.57|1979.27|1979.81|1979.51|1976.73|1976.32|891
1679680200000|2023-03-24 17:50:00|1979.56|1979.26|1980.18|1979.88|1980.88|1980.48|1979.48|1979.15|772
1679680500000|2023-03-24 17:55:00|1980.17|1979.87|1979.97|1979.67|1980.68|1980.31|1979.52|1979.12|670
1679680800000|2023-03-24 18:00:00|1980|1979.7|1976.76|1976.46|1980.17|1979.87|1976.76|1976.46|717
1679681100000|2023-03-24 18:05:00|1976.86|1976.36|1977.39|1977.09|1977.62|1977.29|1976.27|1975.89|705
1679681400000|2023-03-24 18:10:00|1977.38|1977.08|1976.53|1976.23|1977.58|1977.26|1975.91|1975.51|670
1679681700000|2023-03-24 18:15:00|1976.5|1976.2|1977.82|1977.32|1977.82|1977.4|1975.48|1975.17|649
1679682000000|2023-03-24 18:20:00|1977.83|1977.33|1977.86|1977.56|1978.27|1977.86|1975.9|1975.53|664
1679682300000|2023-03-24 18:25:00|1977.96|1977.46|1977.58|1977.28|1978.4|1978|1977.36|1977.03|606
1679682600000|2023-03-24 18:30:00|1977.59|1977.29|1977.21|1976.91|1978.34|1978.04|1977.06|1976.74|614
1679682900000|2023-03-24 18:35:00|1977.09|1976.79|1977.6|1977.3|1978.25|1977.86|1976.78|1976.43|599
1679683200000|2023-03-24 18:40:00|1977.58|1977.28|1977.03|1976.73|1978.2|1977.85|1977.03|1976.64|460
1679683500000|2023-03-24 18:45:00|1976.96|1976.66|1977.75|1977.25|1978.29|1977.89|1976.32|1975.92|592
1679683800000|2023-03-24 18:50:00|1977.74|1977.24|1979.24|1978.74|1979.25|1978.86|1977.45|1977.1|518
1679684100000|2023-03-24 18:55:00|1979.13|1978.83|1978.56|1978.26|1979.13|1978.83|1977.56|1977.26|723
1679684400000|2023-03-24 19:00:00|1978.47|1978.17|1978.17|1977.87|1978.47|1978.17|1977.45|1977.05|708
1679684700000|2023-03-24 19:05:00|1978.19|1977.89|1979.49|1978.99|1979.69|1979.33|1978.19|1977.83|586
1679685000000|2023-03-24 19:10:00|1979.39|1979.09|1979.14|1978.84|1979.87|1979.47|1979.13|1978.73|560
1679685300000|2023-03-24 19:15:00|1979.15|1978.85|1979.5|1979|1979.56|1979.12|1978.55|1978.05|539
1679685600000|2023-03-24 19:20:00|1979.39|1979.09|1978.45|1977.95|1979.43|1979.09|1977.88|1977.49|592
1679685900000|2023-03-24 19:25:00|1978.41|1977.91|1979.13|1978.83|1979.37|1978.93|1978.14|1977.74|586
1679686200000|2023-03-24 19:30:00|1979.12|1978.82|1979.61|1979.31|1979.88|1979.51|1978.74|1978.35|534
1679686500000|2023-03-24 19:35:00|1979.57|1979.27|1978.57|1978.27|1979.91|1979.54|1978.02|1977.72|531
1679686800000|2023-03-24 19:40:00|1978.59|1978.29|1978.31|1978.01|1978.8|1978.48|1978.21|1977.83|509
1679687100000|2023-03-24 19:45:00|1978.3|1978|1977.22|1976.92|1978.7|1978.4|1977.01|1976.64|573
1679687400000|2023-03-24 19:50:00|1977.23|1976.93|1977.73|1977.43|1977.92|1977.6|1977.11|1976.81|549
1679687700000|2023-03-24 19:55:00|1977.76|1977.46|1976.2|1975.9|1978.34|1977.95|1976.05|1975.75|622
1679688000000|2023-03-24 20:00:00|1976.26|1975.96|1976.78|1976.28|1977.14|1976.84|1976.26|1975.96|469
1679688300000|2023-03-24 20:05:00|1976.81|1976.31|1976.82|1976.32|1976.99|1976.62|1976.08|1975.76|320
1679688600000|2023-03-24 20:10:00|1976.8|1976.5|1976.45|1976.15|1977.42|1976.99|1976.43|1976.03|301
1679688900000|2023-03-24 20:15:00|1976.44|1976.14|1976.71|1976.21|1977.28|1976.89|1976.33|1975.83|290
1679689200000|2023-03-24 20:20:00|1976.65|1976.15|1976.8|1976.3|1977.05|1976.55|1976.43|1976|266
1679689500000|2023-03-24 20:25:00|1976.77|1976.27|1975.83|1975.33|1976.77|1976.27|1975.51|1975.01|309
1679689800000|2023-03-24 20:30:00|1975.75|1975.25|1977.35|1976.85|1977.7|1977.2|1975.55|1975.05|259
1679690100000|2023-03-24 20:35:00|1977.33|1976.83|1978.98|1978.48|1978.98|1978.48|1976.37|1976.03|299
1679690400000|2023-03-24 20:40:00|1978.93|1978.43|1979.56|1979.06|1979.73|1979.23|1978.18|1977.68|315
1679690700000|2023-03-24 20:45:00|1979.59|1979.09|1977.33|1976.83|1979.59|1979.09|1977.24|1976.74|230
1679691000000|2023-03-24 20:50:00|1977.21|1976.71|1977.95|1977.45|1978.2|1977.7|1976.93|1976.43|372
1679691300000|2023-03-24 20:55:00|1977.98|1977.48|1978.95|1978.45|1979.4|1978.9|1977.98|1977.48|283
1679868000000|2023-03-26 22:00:00|1978.94|1978.44|1976.87|1976.37|1979.55|1979.05|1976.71|1976.21|296
1679868300000|2023-03-26 22:05:00|1976.95|1976.45|1973.16|1972.66|1977.05|1976.55|1969.81|1969.31|666
1679868600000|2023-03-26 22:10:00|1973.12|1972.62|1972.59|1972.09|1973.49|1972.99|1972.37|1971.87|291
1679868900000|2023-03-26 22:15:00|1972.56|1972.06|1970.5|1970|1972.84|1972.34|1970.42|1969.92|342
1679869200000|2023-03-26 22:20:00|1970.51|1970.01|1973.05|1972.55|1973.05|1972.55|1970.35|1969.85|360
1679869500000|2023-03-26 22:25:00|1973.01|1972.51|1971.62|1971.12|1973.11|1972.61|1971.49|1970.99|271
1679869800000|2023-03-26 22:30:00|1971.67|1971.17|1972.97|1972.47|1972.99|1972.49|1971.14|1970.64|306
1679870100000|2023-03-26 22:35:00|1972.96|1972.46|1973.14|1972.64|1973.55|1973.05|1972.79|1972.38|332
1679870400000|2023-03-26 22:40:00|1973.23|1972.73|1972.31|1971.81|1973.23|1972.73|1972.22|1971.72|279
1679870700000|2023-03-26 22:45:00|1972.26|1971.76|1972.96|1972.46|1973|1972.5|1971.48|1970.98|340
1679871000000|2023-03-26 22:50:00|1972.95|1972.45|1973.56|1973.06|1973.56|1973.06|1972.69|1972.19|237
1679871300000|2023-03-26 22:55:00|1973.53|1973.03|1974.18|1973.68|1974.22|1973.84|1973.08|1972.69|301
1679871600000|2023-03-26 23:00:00|1974.19|1973.69|1974.96|1974.46|1975.14|1974.76|1973.22|1972.88|400
1679871900000|2023-03-26 23:05:00|1974.93|1974.43|1975|1974.5|1975.23|1974.73|1974.54|1974.2|328
1679872200000|2023-03-26 23:10:00|1975.02|1974.52|1975.7|1975.2|1975.73|1975.23|1974.84|1974.39|259
1679872500000|2023-03-26 23:15:00|1975.65|1975.15|1975.12|1974.82|1975.87|1975.49|1975.12|1974.77|286
1679872800000|2023-03-26 23:20:00|1975.25|1974.75|1975.04|1974.54|1975.48|1974.98|1974.08|1973.78|451
1679873100000|2023-03-26 23:25:00|1975.17|1974.67|1975.18|1974.68|1975.51|1975.01|1974.8|1974.3|312
1679873400000|2023-03-26 23:30:00|1975.2|1974.7|1975.82|1975.32|1975.97|1975.57|1974.94|1974.56|338
1679873700000|2023-03-26 23:35:00|1975.83|1975.33|1975.52|1975.02|1975.94|1975.55|1975.15|1974.76|292
1679874000000|2023-03-26 23:40:00|1975.55|1975.05|1976.95|1976.45|1977.07|1976.72|1975.28|1974.87|348
1679874300000|2023-03-26 23:45:00|1976.91|1976.41|1975.72|1975.22|1977.09|1976.69|1975.6|1975.18|430
1679874600000|2023-03-26 23:50:00|1975.76|1975.26|1975.75|1975.25|1975.81|1975.41|1975.02|1974.65|432
1679874900000|2023-03-26 23:55:00|1975.74|1975.24|1976.06|1975.56|1976.49|1975.99|1975.72|1975.22|305
1679875200000|2023-03-27 00:00:00|1975.95|1975.45|1974.88|1974.38|1976.24|1975.76|1974.64|1974.18|524
1679875500000|2023-03-27 00:05:00|1974.87|1974.37|1974.83|1974.33|1975.39|1974.91|1974.33|1973.95|419
1679875800000|2023-03-27 00:10:00|1974.87|1974.37|1974.59|1974.09|1974.87|1974.46|1974.05|1973.57|414
1679876100000|2023-03-27 00:15:00|1974.6|1974.1|1975.92|1975.42|1976.24|1975.74|1974.48|1974.1|534
1679876400000|2023-03-27 00:20:00|1975.72|1975.43|1976.46|1975.96|1976.47|1975.97|1975.09|1974.59|523
1679876700000|2023-03-27 00:25:00|1976.43|1975.93|1975.58|1975.08|1976.48|1975.98|1975.36|1974.86|459
1679877000000|2023-03-27 00:30:00|1975.57|1975.07|1974.05|1973.55|1975.57|1975.07|1972.85|1972.35|630
1679877300000|2023-03-27 00:35:00|1974.01|1973.51|1975.06|1974.76|1975.29|1974.86|1973.25|1972.9|482
1679877600000|2023-03-27 00:40:00|1975.19|1974.69|1975.21|1974.71|1975.3|1974.9|1974.33|1973.9|371
1679877900000|2023-03-27 00:45:00|1975.2|1974.7|1974.67|1974.17|1975.28|1974.9|1974.52|1974.1|323
1679878200000|2023-03-27 00:50:00|1974.49|1974.19|1975.47|1974.97|1975.78|1975.37|1974.4|1974.06|483
1679878500000|2023-03-27 00:55:00|1975.43|1975.13|1973.89|1973.59|1975.52|1975.22|1973.82|1973.52|488
1679878800000|2023-03-27 01:00:00|1973.85|1973.55|1976.8|1976.3|1976.98|1976.57|1973.68|1973.38|805
1679879100000|2023-03-27 01:05:00|1976.81|1976.31|1977.45|1977.15|1978.04|1977.65|1975.59|1975.22|737
1679879400000|2023-03-27 01:10:00|1977.43|1977.13|1977.69|1977.39|1978.08|1977.74|1976.76|1976.38|649
1679879700000|2023-03-27 01:15:00|1977.7|1977.4|1978.67|1978.17|1979.03|1978.63|1977.51|1977.2|657
1679880000000|2023-03-27 01:20:00|1978.66|1978.16|1976.71|1976.21|1978.67|1978.25|1976.08|1975.68|563
1679880300000|2023-03-27 01:25:00|1976.69|1976.19|1976.04|1975.54|1976.7|1976.26|1975.3|1974.91|630
1679880600000|2023-03-27 01:30:00|1976.05|1975.55|1973.75|1973.25|1976.05|1975.56|1973.58|1973.08|726
1679880900000|2023-03-27 01:35:00|1973.79|1973.29|1973.55|1973.05|1974.06|1973.61|1972.62|1972.22|758
1679881200000|2023-03-27 01:40:00|1973.54|1973.04|1974.17|1973.87|1974.36|1973.99|1973.27|1972.85|596
1679881500000|2023-03-27 01:45:00|1974.16|1973.86|1972.94|1972.64|1974.76|1974.38|1972.36|1971.96|691
1679881800000|2023-03-27 01:50:00|1973.12|1972.82|1973.38|1973.08|1973.52|1973.17|1972.47|1972.1|588
1679882100000|2023-03-27 01:55:00|1973.39|1973.09|1974.76|1974.26|1974.96|1974.52|1972.88|1972.58|599
1679882400000|2023-03-27 02:00:00|1974.78|1974.28|1974.13|1973.83|1975|1974.62|1973.93|1973.58|611
1679882700000|2023-03-27 02:05:00|1974.09|1973.79|1974.74|1974.44|1975.07|1974.66|1973.72|1973.38|522
1679883000000|2023-03-27 02:10:00|1974.72|1974.42|1974.6|1974.1|1975.43|1975.03|1974.36|1973.96|487
1679883300000|2023-03-27 02:15:00|1974.59|1974.09|1975.16|1974.66|1975.17|1974.78|1974.25|1973.85|367
1679883600000|2023-03-27 02:20:00|1975.17|1974.67|1976.84|1976.34|1977.33|1977.03|1974.99|1974.61|532
1679883900000|2023-03-27 02:25:00|1976.85|1976.35|1975.92|1975.42|1977.08|1976.71|1975.8|1975.37|530
1679884200000|2023-03-27 02:30:00|1975.93|1975.43|1975.41|1974.91|1976.01|1975.61|1975.15|1974.77|481
1679884500000|2023-03-27 02:35:00|1975.42|1974.92|1975.71|1975.41|1976.41|1976.1|1975.28|1974.88|532
1679884800000|2023-03-27 02:40:00|1975.76|1975.46|1975.7|1975.2|1975.9|1975.5|1974.83|1974.4|511
1679885100000|2023-03-27 02:45:00|1975.67|1975.17|1976.02|1975.72|1976.41|1976.02|1975.04|1974.65|516
1679885400000|2023-03-27 02:50:00|1976.12|1975.82|1976.4|1976.1|1977.26|1976.91|1976.01|1975.61|506
1679885700000|2023-03-27 02:55:00|1976.41|1976.11|1977.09|1976.79|1977.28|1976.87|1976.31|1975.93|451
1679886000000|2023-03-27 03:00:00|1977|1976.7|1976.81|1976.31|1977.32|1976.92|1976.57|1976.17|411
1679886300000|2023-03-27 03:05:00|1976.75|1976.45|1976.91|1976.41|1977.28|1976.92|1976.52|1976.16|379
1679886600000|2023-03-27 03:10:00|1976.92|1976.42|1975.75|1975.45|1976.92|1976.42|1975.74|1975.34|425
1679886900000|2023-03-27 03:15:00|1975.72|1975.42|1975.77|1975.47|1976.06|1975.65|1975.34|1974.94|488
1679887200000|2023-03-27 03:20:00|1975.78|1975.48|1975.01|1974.51|1975.99|1975.57|1974.9|1974.49|375
1679887500000|2023-03-27 03:25:00|1975|1974.5|1975.28|1974.78|1975.65|1975.22|1974.71|1974.34|375
1679887800000|2023-03-27 03:30:00|1975.29|1974.79|1975.64|1975.14|1975.94|1975.58|1975.19|1974.79|286
1679888100000|2023-03-27 03:35:00|1975.65|1975.15|1976.32|1975.82|1976.41|1975.96|1975.43|1974.98|491
1679888400000|2023-03-27 03:40:00|1976.33|1975.83|1976.21|1975.71|1976.75|1976.29|1975.87|1975.43|472
1679888700000|2023-03-27 03:45:00|1976.19|1975.69|1975.73|1975.43|1976.71|1976.33|1975.58|1975.16|439
1679889000000|2023-03-27 03:50:00|1975.74|1975.44|1975.31|1975.01|1976.12|1975.71|1975.31|1975.01|360
1679889300000|2023-03-27 03:55:00|1975.33|1975.03|1974.87|1974.57|1975.47|1975.1|1974.68|1974.28|383
1679889600000|2023-03-27 04:00:00|1974.89|1974.59|1975.02|1974.52|1975.12|1974.72|1974.42|1974.04|319
1679889900000|2023-03-27 04:05:00|1975.01|1974.51|1975.75|1975.25|1975.78|1975.43|1974.82|1974.42|265
1679890200000|2023-03-27 04:10:00|1975.72|1975.22|1974.38|1973.88|1975.81|1975.41|1974.29|1973.88|534
1679890500000|2023-03-27 04:15:00|1974.36|1974.06|1975.02|1974.72|1975.34|1974.9|1974.28|1973.82|333
1679890800000|2023-03-27 04:20:00|1975.01|1974.71|1975.41|1975.11|1975.74|1975.35|1974.97|1974.58|340
1679891100000|2023-03-27 04:25:00|1975.42|1975.12|1975.29|1974.79|1975.6|1975.19|1974.99|1974.58|323
1679891400000|2023-03-27 04:30:00|1975.3|1974.8|1974.79|1974.29|1975.41|1974.97|1974.57|1974.17|244
1679891700000|2023-03-27 04:35:00|1974.74|1974.24|1974.99|1974.49|1975.6|1975.2|1974.74|1974.24|238
1679892000000|2023-03-27 04:40:00|1974.98|1974.48|1974.79|1974.29|1975.03|1974.65|1974.2|1973.79|301
1679892300000|2023-03-27 04:45:00|1974.78|1974.28|1974.31|1973.81|1975.05|1974.72|1974.2|1973.78|327
1679892600000|2023-03-27 04:50:00|1974.22|1973.92|1974.33|1973.83|1974.61|1974.31|1974.03|1973.65|263
1679892900000|2023-03-27 04:55:00|1974.22|1973.92|1974.06|1973.56|1974.45|1974.04|1973.5|1973.1|371
1679893200000|2023-03-27 05:00:00|1974.08|1973.58|1972.86|1972.36|1974.11|1973.64|1972.71|1972.3|469
1679893500000|2023-03-27 05:05:00|1972.84|1972.34|1973.22|1972.72|1973.53|1973.12|1972.2|1971.79|491
1679893800000|2023-03-27 05:10:00|1973.21|1972.71|1973.01|1972.51|1973.84|1973.44|1972.66|1972.34|389
1679894100000|2023-03-27 05:15:00|1973.06|1972.56|1972.47|1971.97|1973.41|1972.91|1972.39|1971.89|402
1679894400000|2023-03-27 05:20:00|1972.41|1971.91|1972.59|1972.09|1972.71|1972.29|1972.02|1971.67|382
1679894700000|2023-03-27 05:25:00|1972.61|1972.11|1972.51|1972.21|1972.84|1972.36|1972.17|1971.81|405
1679895000000|2023-03-27 05:30:00|1972.54|1972.24|1974.17|1973.67|1974.24|1973.85|1972.51|1972.15|539
1679895300000|2023-03-27 05:35:00|1974.18|1973.68|1973.53|1973.23|1974.28|1973.78|1973.03|1972.62|450
1679895600000|2023-03-27 05:40:00|1973.54|1973.24|1972.82|1972.52|1973.72|1973.33|1972.41|1972.06|491
1679895900000|2023-03-27 05:45:00|1972.83|1972.53|1971.89|1971.39|1973.27|1972.97|1971.77|1971.37|554
1679896200000|2023-03-27 05:50:00|1971.9|1971.4|1971.4|1971.1|1972.64|1972.24|1971.34|1970.92|559
1679896500000|2023-03-27 05:55:00|1971.5|1971|1970.34|1970.04|1971.77|1971.37|1969.6|1969.1|698
1679896800000|2023-03-27 06:00:00|1970.33|1970.03|1971.05|1970.75|1972.12|1971.75|1969.36|1968.96|811
1679897100000|2023-03-27 06:05:00|1971.03|1970.73|1969.4|1969.1|1971.55|1971.18|1969.4|1969.1|645
1679897400000|2023-03-27 06:10:00|1969.32|1969.02|1968.9|1968.6|1969.45|1969.02|1967.97|1967.62|698
1679897700000|2023-03-27 06:15:00|1968.95|1968.65|1968.57|1968.27|1969.41|1969.03|1968.31|1967.91|620
1679898000000|2023-03-27 06:20:00|1968.56|1968.26|1967.57|1967.27|1968.62|1968.26|1966.86|1966.47|709
1679898300000|2023-03-27 06:25:00|1967.61|1967.31|1968.28|1967.98|1968.81|1968.42|1967.26|1966.92|543
1679898600000|2023-03-27 06:30:00|1968.45|1967.95|1968.62|1968.12|1968.8|1968.44|1967.67|1967.28|651
1679898900000|2023-03-27 06:35:00|1968.64|1968.14|1969.63|1969.33|1970|1969.62|1968.64|1968.14|664
1679899200000|2023-03-27 06:40:00|1969.75|1969.25|1969.54|1969.24|1970.25|1969.82|1969.11|1968.77|549
1679899500000|2023-03-27 06:45:00|1969.51|1969.21|1971.01|1970.51|1971.44|1971.03|1969.23|1968.85|602
1679899800000|2023-03-27 06:50:00|1970.89|1970.59|1969.98|1969.48|1971.59|1971.2|1969.88|1969.48|565
1679900100000|2023-03-27 06:55:00|1969.99|1969.49|1970.02|1969.52|1970.1|1969.74|1969.1|1968.7|643
1679900400000|2023-03-27 07:00:00|1969.83|1969.53|1969.27|1968.97|1970.75|1970.38|1968.7|1968.32|886
1679900700000|2023-03-27 07:05:00|1969.28|1968.98|1968.93|1968.63|1969.47|1969.11|1968.05|1967.69|781
1679901000000|2023-03-27 07:10:00|1968.91|1968.61|1970.2|1969.9|1970.91|1970.49|1968.84|1968.45|697
1679901300000|2023-03-27 07:15:00|1970.13|1969.83|1969.01|1968.71|1970.44|1970.07|1968.87|1968.48|727
1679901600000|2023-03-27 07:20:00|1969|1968.7|1968.09|1967.79|1969.2|1968.82|1967.61|1967.31|767
1679901900000|2023-03-27 07:25:00|1968.13|1967.83|1967.73|1967.23|1968.36|1968.06|1966.36|1965.98|847
1679902200000|2023-03-27 07:30:00|1967.68|1967.38|1968.62|1968.32|1968.62|1968.32|1966.12|1965.71|771
1679902500000|2023-03-27 07:35:00|1968.67|1968.17|1969.82|1969.52|1970.61|1970.25|1967.9|1967.6|758
1679902800000|2023-03-27 07:40:00|1969.83|1969.53|1971.92|1971.62|1972.17|1971.78|1969.37|1968.98|733
1679903100000|2023-03-27 07:45:00|1971.79|1971.49|1972.34|1972.04|1972.51|1972.18|1971.03|1970.67|845
1679903400000|2023-03-27 07:50:00|1972.26|1971.96|1972.04|1971.74|1972.91|1972.56|1970.95|1970.55|731
1679903700000|2023-03-27 07:55:00|1972.08|1971.78|1971.18|1970.68|1972.28|1971.98|1970.76|1970.38|628
1679904000000|2023-03-27 08:00:00|1971|1970.7|1971.19|1970.69|1972.21|1971.84|1970.58|1970.21|768
1679904300000|2023-03-27 08:05:00|1971.17|1970.67|1970.77|1970.47|1971.29|1970.95|1969.89|1969.51|700
1679904600000|2023-03-27 08:10:00|1970.87|1970.37|1971.09|1970.79|1972.44|1972.11|1970.5|1970.09|625
1679904900000|2023-03-27 08:15:00|1971.18|1970.68|1971.14|1970.84|1972.42|1972.06|1970.89|1970.53|664
1679905200000|2023-03-27 08:20:00|1971.25|1970.75|1971.35|1971.05|1971.62|1971.32|1970.65|1970.27|627
1679905500000|2023-03-27 08:25:00|1971.32|1971.02|1970.79|1970.49|1971.43|1971.07|1969.88|1969.53|568
1679905800000|2023-03-27 08:30:00|1970.72|1970.42|1970.35|1970.05|1970.74|1970.44|1970.05|1969.67|517
1679906100000|2023-03-27 08:35:00|1970.28|1969.98|1968.82|1968.52|1970.47|1970.08|1968.82|1968.52|463
1679906400000|2023-03-27 08:40:00|1968.81|1968.51|1969.57|1969.07|1970.21|1969.78|1968.73|1968.41|513
1679906700000|2023-03-27 08:45:00|1969.56|1969.06|1968.71|1968.41|1969.64|1969.2|1968.27|1967.92|566
1679907000000|2023-03-27 08:50:00|1968.68|1968.38|1968.53|1968.03|1969.09|1968.7|1968.16|1967.74|560
1679907300000|2023-03-27 08:55:00|1968.46|1968.16|1968.66|1968.16|1968.81|1968.5|1967.53|1967.14|517
1679907600000|2023-03-27 09:00:00|1968.58|1968.28|1967.6|1967.3|1968.99|1968.58|1967.54|1967.14|542
1679907900000|2023-03-27 09:05:00|1967.62|1967.32|1967.87|1967.57|1968.37|1967.97|1967.42|1967.05|516
1679908200000|2023-03-27 09:10:00|1967.98|1967.48|1966.91|1966.61|1967.98|1967.54|1966.44|1966.04|614
1679908500000|2023-03-27 09:15:00|1966.92|1966.62|1966.85|1966.55|1968.34|1967.92|1966.61|1966.18|638
1679908800000|2023-03-27 09:20:00|1966.94|1966.64|1962.44|1962.14|1967.44|1967.06|1961.82|1961.32|837
1679909100000|2023-03-27 09:25:00|1962.54|1962.24|1963.78|1963.28|1964.4|1964.01|1962.41|1962.06|727
1679909400000|2023-03-27 09:30:00|1963.69|1963.39|1959.68|1959.18|1964.52|1964.18|1958.04|1957.68|824
1679909700000|2023-03-27 09:35:00|1959.69|1959.19|1959.84|1959.54|1961.06|1960.59|1958.31|1958.01|763
1679910000000|2023-03-27 09:40:00|1959.85|1959.55|1959.48|1958.98|1960.31|1959.95|1958.55|1958.19|700
1679910300000|2023-03-27 09:45:00|1959.49|1958.99|1959.01|1958.51|1959.62|1959.21|1957.23|1956.85|726
1679910600000|2023-03-27 09:50:00|1959.02|1958.52|1958.82|1958.32|1959.64|1959.29|1958.18|1957.82|667
1679910900000|2023-03-27 09:55:00|1958.84|1958.34|1956.3|1956|1959.22|1958.79|1956.18|1955.8|702
1679911200000|2023-03-27 10:00:00|1956.31|1956.01|1953.85|1953.55|1957.59|1957.22|1953.85|1953.55|756
1679911500000|2023-03-27 10:05:00|1953.69|1953.39|1953.32|1953.02|1956.44|1956.05|1953.03|1952.73|829
1679911800000|2023-03-27 10:10:00|1953.34|1953.04|1954.85|1954.55|1955.31|1954.96|1952.21|1951.81|806
1679912100000|2023-03-27 10:15:00|1954.91|1954.61|1954.12|1953.82|1955.92|1955.53|1953.65|1953.25|697
1679912400000|2023-03-27 10:20:00|1954.11|1953.81|1954.59|1954.09|1955.13|1954.72|1953.87|1953.52|639
1679912700000|2023-03-27 10:25:00|1954.54|1954.24|1954.19|1953.89|1954.92|1954.55|1953.9|1953.53|578
1679913000000|2023-03-27 10:30:00|1954.23|1953.93|1954.07|1953.77|1954.39|1954.01|1952.87|1952.51|671
1679913300000|2023-03-27 10:35:00|1954.06|1953.76|1950.41|1950.11|1954.18|1953.79|1950.13|1949.73|663
1679913600000|2023-03-27 10:40:00|1950.34|1950.04|1949.72|1949.42|1951.1|1950.76|1948.44|1948.07|737
1679913900000|2023-03-27 10:45:00|1949.68|1949.38|1950.07|1949.77|1950.55|1950.25|1948.57|1948.27|717
1679914200000|2023-03-27 10:50:00|1950.17|1949.67|1949.38|1949.08|1950.21|1949.91|1948.49|1948.19|702
1679914500000|2023-03-27 10:55:00|1949.42|1949.12|1950.03|1949.53|1950.71|1950.38|1949.1|1948.8|672
1679914800000|2023-03-27 11:00:00|1950.04|1949.54|1950.25|1949.95|1950.35|1950|1949.37|1949.03|627
1679915100000|2023-03-27 11:05:00|1950.36|1949.86|1951.37|1951.07|1951.37|1951.07|1949.65|1949.31|739
1679915400000|2023-03-27 11:10:00|1951.36|1951.06|1951.99|1951.49|1952.56|1952.16|1951|1950.7|725
1679915700000|2023-03-27 11:15:00|1951.96|1951.66|1952.31|1951.81|1952.31|1951.91|1950.62|1950.2|671
1679916000000|2023-03-27 11:20:00|1952.3|1951.8|1952.52|1952.02|1953.03|1952.68|1951.73|1951.39|700
1679916300000|2023-03-27 11:25:00|1952.49|1952.19|1953.16|1952.66|1953.42|1953.01|1952.32|1952|609
1679916600000|2023-03-27 11:30:00|1952.94|1952.64|1952.85|1952.35|1953.61|1953.31|1952.13|1951.74|664
1679916900000|2023-03-27 11:35:00|1952.75|1952.25|1952|1951.5|1953.06|1952.66|1951.64|1951.22|558
1679917200000|2023-03-27 11:40:00|1951.9|1951.4|1952.3|1952|1953.31|1952.89|1951.59|1951.16|580
1679917500000|2023-03-27 11:45:00|1952.29|1951.99|1953.11|1952.81|1953.82|1953.43|1951.73|1951.37|619
1679917800000|2023-03-27 11:50:00|1953.2|1952.9|1955.2|1954.9|1955.2|1954.9|1953.17|1952.82|736
1679918100000|2023-03-27 11:55:00|1955.13|1954.83|1954.41|1954.11|1955.28|1954.98|1954.12|1953.77|625
1679918400000|2023-03-27 12:00:00|1954.2|1953.9|1954.55|1954.25|1955.13|1954.74|1953.24|1952.87|734
1679918700000|2023-03-27 12:05:00|1954.45|1954.15|1952.94|1952.64|1954.7|1954.32|1952.66|1952.31|696
1679919000000|2023-03-27 12:10:00|1952.95|1952.65|1952.16|1951.86|1953.21|1952.91|1951.84|1951.54|614
1679919300000|2023-03-27 12:15:00|1952.12|1951.82|1951.13|1950.83|1952.18|1951.88|1950.15|1949.79|698
1679919600000|2023-03-27 12:20:00|1951.19|1950.89|1955.23|1954.93|1956.14|1955.84|1951.08|1950.78|853
1679919900000|2023-03-27 12:25:00|1955.25|1954.95|1957.96|1957.66|1958.03|1957.73|1955.21|1954.91|815
1679920200000|2023-03-27 12:30:00|1957.94|1957.64|1956.3|1956|1958.43|1958.13|1954.8|1954.42|807
1679920500000|2023-03-27 12:35:00|1956.29|1955.99|1955.02|1954.72|1956.99|1956.64|1954.93|1954.6|795
1679920800000|2023-03-27 12:40:00|1955.21|1954.91|1950.81|1950.51|1955.21|1954.91|1950.43|1950.03|827
1679921100000|2023-03-27 12:45:00|1950.8|1950.5|1948.29|1947.99|1950.99|1950.65|1945.39|1945.02|879
1679921400000|2023-03-27 12:50:00|1948.25|1947.95|1946.52|1946.22|1948.96|1948.56|1946.34|1946.04|774
1679921700000|2023-03-27 12:55:00|1946.55|1946.25|1946.01|1945.51|1946.91|1946.54|1944.58|1944.28|871
1679922000000|2023-03-27 13:00:00|1946.16|1945.66|1947.44|1947.14|1948.53|1948.18|1945.49|1945.14|984
1679922300000|2023-03-27 13:05:00|1947.45|1947.15|1949.26|1948.96|1950.24|1949.94|1946.97|1946.63|912
1679922600000|2023-03-27 13:10:00|1949.24|1948.94|1949.33|1949.03|1951.13|1950.75|1948.65|1948.35|855
1679922900000|2023-03-27 13:15:00|1949.35|1949.05|1947.95|1947.65|1949.35|1949.05|1946.83|1946.53|709
1679923200000|2023-03-27 13:20:00|1947.96|1947.66|1949.25|1948.95|1949.44|1949.14|1946.96|1946.56|763
1679923500000|2023-03-27 13:25:00|1949.24|1948.94|1949.25|1948.95|1950.22|1949.92|1948.74|1948.33|790
1679923800000|2023-03-27 13:30:00|1949.15|1948.85|1950.19|1949.89|1951.17|1950.78|1947.76|1947.46|1021
1679924100000|2023-03-27 13:35:00|1950.07|1949.77|1949.83|1949.53|1950.07|1949.77|1947.6|1947.28|1029
1679924400000|2023-03-27 13:40:00|1949.75|1949.45|1948.78|1948.48|1950.96|1950.66|1947.78|1947.46|1046
1679924700000|2023-03-27 13:45:00|1948.88|1948.58|1946.75|1946.45|1949.15|1948.83|1944.2|1943.9|1036
1679925000000|2023-03-27 13:50:00|1946.72|1946.42|1947.04|1946.74|1948.67|1948.37|1946.4|1946.08|975
1679925300000|2023-03-27 13:55:00|1947.02|1946.72|1949.38|1949.08|1949.41|1949.11|1946.74|1946.43|959
1679925600000|2023-03-27 14:00:00|1949.4|1949.1|1946.57|1946.27|1950.28|1949.88|1946.05|1945.75|948
1679925900000|2023-03-27 14:05:00|1946.64|1946.34|1947.9|1947.6|1948.25|1947.91|1946.1|1945.67|843
1679926200000|2023-03-27 14:10:00|1947.91|1947.61|1948.73|1948.43|1948.88|1948.58|1947.13|1946.83|785
1679926500000|2023-03-27 14:15:00|1948.72|1948.42|1951.76|1951.46|1951.83|1951.53|1948.57|1948.27|865
1679926800000|2023-03-27 14:20:00|1951.71|1951.41|1953.46|1953.16|1954.58|1954.28|1951.71|1951.41|806
1679927100000|2023-03-27 14:25:00|1953.67|1953.37|1956.05|1955.75|1956.42|1956.03|1953.14|1952.84|835
1679927400000|2023-03-27 14:30:00|1956.07|1955.77|1956.02|1955.72|1956.92|1956.62|1954.57|1954.27|961
1679927700000|2023-03-27 14:35:00|1956.03|1955.73|1956.01|1955.71|1956.51|1956.21|1955.38|1955|863
1679928000000|2023-03-27 14:40:00|1955.95|1955.65|1956.4|1956.1|1956.81|1956.5|1954.88|1954.58|846
1679928300000|2023-03-27 14:45:00|1956.39|1956.09|1954.53|1954.23|1956.65|1956.35|1954.05|1953.75|796
1679928600000|2023-03-27 14:50:00|1954.57|1954.07|1954.31|1954.01|1954.68|1954.33|1953.5|1953.2|831
1679928900000|2023-03-27 14:55:00|1954.32|1954.02|1954.47|1954.17|1954.49|1954.19|1953.12|1952.82|698
1679929200000|2023-03-27 15:00:00|1954.33|1954.03|1954.56|1954.26|1955.54|1955.17|1953.45|1953.11|700
1679929500000|2023-03-27 15:05:00|1954.52|1954.22|1956.19|1955.89|1956.32|1956.02|1954.52|1954.22|723
1679929800000|2023-03-27 15:10:00|1956.2|1955.9|1958.21|1957.91|1958.91|1958.61|1956.04|1955.65|754
1679930100000|2023-03-27 15:15:00|1958.23|1957.93|1958.74|1958.44|1958.74|1958.44|1956.86|1956.56|706
1679930400000|2023-03-27 15:20:00|1958.72|1958.42|1957.42|1957.12|1958.86|1958.56|1957.08|1956.75|624
1679930700000|2023-03-27 15:25:00|1957.44|1957.14|1956.9|1956.6|1957.7|1957.32|1956.36|1956.06|652
1679931000000|2023-03-27 15:30:00|1956.91|1956.61|1955.28|1954.98|1956.94|1956.61|1954.49|1954.16|715
1679931300000|2023-03-27 15:35:00|1955.26|1954.96|1956.7|1956.4|1956.75|1956.4|1954.57|1954.17|690
1679931600000|2023-03-27 15:40:00|1956.73|1956.43|1958.1|1957.8|1958.2|1957.88|1956.42|1955.99|649
1679931900000|2023-03-27 15:45:00|1958.09|1957.79|1958.12|1957.82|1958.2|1957.87|1957.2|1956.9|604
1679932200000|2023-03-27 15:50:00|1958.07|1957.77|1956.95|1956.65|1958.17|1957.84|1956.95|1956.58|649
1679932500000|2023-03-27 15:55:00|1956.9|1956.6|1957.07|1956.77|1958.08|1957.78|1956.82|1956.52|735
1679932800000|2023-03-27 16:00:00|1957.18|1956.88|1958.45|1958.15|1958.96|1958.63|1957.09|1956.76|608
1679933100000|2023-03-27 16:05:00|1958.46|1958.16|1959.45|1959.15|1959.74|1959.36|1958.4|1958.1|573
1679933400000|2023-03-27 16:10:00|1959.17|1958.87|1958.67|1958.37|1959.74|1959.34|1958.54|1958.23|539
1679933700000|2023-03-27 16:15:00|1958.72|1958.42|1958.17|1957.87|1959.09|1958.74|1957.88|1957.49|579
1679934000000|2023-03-27 16:20:00|1958.16|1957.86|1957.5|1957|1958.55|1958.19|1956.77|1956.41|555
1679934300000|2023-03-27 16:25:00|1957.51|1957.01|1957.43|1956.93|1958.08|1957.69|1957.03|1956.63|524
1679934600000|2023-03-27 16:30:00|1957.42|1956.92|1957.73|1957.23|1957.93|1957.63|1956.16|1955.86|635
1679934900000|2023-03-27 16:35:00|1957.55|1957.25|1958.06|1957.76|1958.4|1958.04|1957.41|1957.03|557
1679935200000|2023-03-27 16:40:00|1958.16|1957.66|1958.73|1958.43|1958.86|1958.45|1957.4|1957.08|539
1679935500000|2023-03-27 16:45:00|1958.72|1958.42|1956.54|1956.24|1958.93|1958.51|1956.45|1956.1|563
1679935800000|2023-03-27 16:50:00|1956.56|1956.26|1956.34|1956.04|1957.46|1957.07|1956.14|1955.75|581
1679936100000|2023-03-27 16:55:00|1956.31|1956.01|1956.06|1955.76|1956.56|1956.23|1954.84|1954.49|662
1679936400000|2023-03-27 17:00:00|1955.93|1955.63|1955.25|1954.95|1956.45|1956.15|1954.36|1954.06|762
1679936700000|2023-03-27 17:05:00|1955.18|1954.88|1954.73|1954.43|1955.74|1955.38|1954.33|1953.95|647
1679937000000|2023-03-27 17:10:00|1954.72|1954.42|1952.95|1952.65|1955.54|1955.15|1952.9|1952.6|591
1679937300000|2023-03-27 17:15:00|1953|1952.7|1953|1952.7|1954.25|1953.93|1952.61|1952.31|654
1679937600000|2023-03-27 17:20:00|1953.05|1952.75|1953.95|1953.65|1954.32|1953.92|1953.05|1952.65|609
1679937900000|2023-03-27 17:25:00|1954.03|1953.73|1952.99|1952.69|1954.24|1953.85|1952.47|1952.15|741
1679938200000|2023-03-27 17:30:00|1952.97|1952.67|1951.48|1951.18|1953.2|1952.83|1951.48|1951.12|628
1679938500000|2023-03-27 17:35:00|1951.49|1951.19|1951.68|1951.18|1951.97|1951.58|1950.99|1950.58|611
1679938800000|2023-03-27 17:40:00|1951.59|1951.29|1951.55|1951.25|1951.66|1951.33|1950.95|1950.65|445
1679939100000|2023-03-27 17:45:00|1951.51|1951.21|1952.79|1952.49|1953.02|1952.64|1950.96|1950.63|583
1679939400000|2023-03-27 17:50:00|1952.78|1952.48|1953.41|1953.11|1953.52|1953.14|1952.25|1951.87|547
1679939700000|2023-03-27 17:55:00|1953.43|1953.13|1952.89|1952.59|1953.61|1953.23|1952.63|1952.25|511
1679940000000|2023-03-27 18:00:00|1952.96|1952.66|1953.5|1953.2|1953.82|1953.52|1952.9|1952.6|545
1679940300000|2023-03-27 18:05:00|1953.6|1953.1|1953.43|1953.13|1953.87|1953.48|1953.21|1952.81|432
1679940600000|2023-03-27 18:10:00|1953.44|1953.14|1953.49|1952.99|1953.61|1953.21|1953.08|1952.7|398
1679940900000|2023-03-27 18:15:00|1953.5|1953|1953.11|1952.81|1953.8|1953.48|1952.87|1952.49|446
1679941200000|2023-03-27 18:20:00|1953.12|1952.82|1954.22|1953.92|1954.39|1954|1953.09|1952.68|388
1679941500000|2023-03-27 18:25:00|1954.21|1953.91|1954.01|1953.71|1954.41|1954.01|1953.39|1953.05|452
1679941800000|2023-03-27 18:30:00|1953.82|1953.52|1954.24|1953.94|1954.46|1954.08|1953.42|1953.01|498
1679942100000|2023-03-27 18:35:00|1954.23|1953.93|1954.93|1954.43|1955.21|1954.85|1954.13|1953.76|492
1679942400000|2023-03-27 18:40:00|1954.92|1954.42|1955.37|1954.87|1955.45|1955.08|1954.48|1954.08|472
1679942700000|2023-03-27 18:45:00|1955.39|1954.89|1956.22|1955.92|1956.4|1955.96|1955.21|1954.87|539
1679943000000|2023-03-27 18:50:00|1956.32|1955.82|1955.94|1955.64|1957.03|1956.65|1955.84|1955.45|486
1679943300000|2023-03-27 18:55:00|1956.03|1955.53|1956.24|1955.94|1956.44|1956.02|1955.54|1955.13|532
1679943600000|2023-03-27 19:00:00|1956.23|1955.93|1956.32|1955.82|1956.91|1956.51|1955.72|1955.36|541
1679943900000|2023-03-27 19:05:00|1956.36|1955.86|1957.72|1957.42|1958.12|1957.73|1956.2|1955.8|563
1679944200000|2023-03-27 19:10:00|1957.85|1957.35|1958.18|1957.68|1958.48|1958.12|1957.51|1957.21|459
1679944500000|2023-03-27 19:15:00|1958.1|1957.8|1957.21|1956.91|1958.13|1957.8|1957.1|1956.72|433
1679944800000|2023-03-27 19:20:00|1957.32|1956.82|1957.2|1956.7|1957.83|1957.44|1956.93|1956.58|433
1679945100000|2023-03-27 19:25:00|1957.02|1956.72|1957.18|1956.68|1957.69|1957.34|1956.95|1956.57|455
1679945400000|2023-03-27 19:30:00|1957.05|1956.75|1957.06|1956.76|1957.23|1956.83|1956.3|1955.92|533
1679945700000|2023-03-27 19:35:00|1957.01|1956.71|1957.79|1957.29|1957.98|1957.6|1956.86|1956.47|557
1679946000000|2023-03-27 19:40:00|1957.67|1957.37|1957.61|1957.31|1957.97|1957.57|1957.11|1956.73|536
1679946300000|2023-03-27 19:45:00|1957.62|1957.32|1957.64|1957.14|1957.97|1957.56|1957.05|1956.72|492
1679946600000|2023-03-27 19:50:00|1957.53|1957.23|1957.27|1956.77|1957.85|1957.45|1956.99|1956.65|609
1679946900000|2023-03-27 19:55:00|1957.08|1956.78|1957.16|1956.86|1958.23|1957.88|1957.02|1956.63|609
1679947200000|2023-03-27 20:00:00|1957.27|1956.97|1957.34|1956.84|1957.96|1957.56|1957.19|1956.84|359
1679947500000|2023-03-27 20:05:00|1957.35|1956.85|1957.55|1957.25|1957.65|1957.25|1957.25|1956.83|186
1679947800000|2023-03-27 20:10:00|1957.64|1957.14|1957.41|1957.11|1957.91|1957.52|1957.25|1956.83|158
1679948100000|2023-03-27 20:15:00|1957.43|1957.13|1957.51|1957.01|1957.84|1957.44|1957.29|1956.92|173
1679948400000|2023-03-27 20:20:00|1957.54|1957.04|1957.4|1957.1|1957.6|1957.23|1957.24|1956.82|166
1679948700000|2023-03-27 20:25:00|1957.42|1957.12|1957.76|1957.46|1957.89|1957.54|1957.36|1956.98|160
1679949000000|2023-03-27 20:30:00|1957.78|1957.48|1957.48|1957.18|1957.9|1957.53|1957.42|1956.99|125
1679949300000|2023-03-27 20:35:00|1957.57|1957.07|1957.39|1956.89|1957.69|1957.33|1957.26|1956.88|127
1679949600000|2023-03-27 20:40:00|1957.4|1956.9|1956.9|1956.4|1957.6|1957.28|1956.9|1956.4|263
1679949900000|2023-03-27 20:45:00|1956.91|1956.41|1956.15|1955.65|1957.12|1956.73|1956.12|1955.62|170
1679950200000|2023-03-27 20:50:00|1956.16|1955.66|1956.57|1956.07|1956.62|1956.17|1956.02|1955.52|119
1679950500000|2023-03-27 20:55:00|1956.58|1956.08|1956.88|1956.38|1956.99|1956.49|1956.4|1955.91|210
1679954400000|2023-03-27 22:00:00|1956.75|1956.25|1957.76|1957.26|1957.92|1957.42|1956.61|1956.11|194
1679954700000|2023-03-27 22:05:00|1957.78|1957.28|1958.19|1957.69|1958.47|1958|1957.72|1957.28|193
1679955000000|2023-03-27 22:10:00|1958.21|1957.71|1956.78|1956.28|1958.23|1957.82|1956.76|1956.26|178
1679955300000|2023-03-27 22:15:00|1956.86|1956.36|1957.74|1957.24|1958.18|1957.68|1956.84|1956.34|191
1679955600000|2023-03-27 22:20:00|1957.69|1957.19|1957.84|1957.34|1958|1957.55|1957.66|1957.16|132
1679955900000|2023-03-27 22:25:00|1957.93|1957.43|1958.03|1957.53|1958.1|1957.6|1957.59|1957.09|141
1679956200000|2023-03-27 22:30:00|1958.06|1957.56|1957.76|1957.26|1958.17|1957.67|1957.57|1957.07|177
1679956500000|2023-03-27 22:35:00|1957.74|1957.24|1956.99|1956.49|1957.89|1957.52|1956.88|1956.38|220
1679956800000|2023-03-27 22:40:00|1957|1956.5|1957.53|1957.03|1957.79|1957.37|1956.9|1956.4|191
1679957100000|2023-03-27 22:45:00|1957.44|1956.94|1957.59|1957.09|1957.72|1957.22|1957.27|1956.77|142
1679957400000|2023-03-27 22:50:00|1957.6|1957.1|1957.32|1956.82|1958.22|1957.72|1957.14|1956.64|218
1679957700000|2023-03-27 22:55:00|1957.35|1956.85|1957.53|1957.03|1957.59|1957.1|1957.18|1956.75|138
1679958000000|2023-03-27 23:00:00|1957.57|1957.07|1957.83|1957.33|1958.05|1957.61|1957.45|1956.95|247
1679958300000|2023-03-27 23:05:00|1957.71|1957.41|1957.83|1957.33|1957.85|1957.44|1957.4|1957.02|161
1679958600000|2023-03-27 23:10:00|1957.74|1957.44|1957.77|1957.27|1957.97|1957.55|1957.55|1957.14|126
1679958900000|2023-03-27 23:15:00|1957.75|1957.25|1958.15|1957.65|1958.24|1957.84|1957.37|1956.96|142
1679959200000|2023-03-27 23:20:00|1958.13|1957.63|1958.12|1957.62|1958.3|1957.87|1957.73|1957.34|211
1679959500000|2023-03-27 23:25:00|1958.13|1957.63|1958.17|1957.67|1958.34|1957.84|1957.86|1957.39|220
1679959800000|2023-03-27 23:30:00|1958.18|1957.68|1957.87|1957.57|1958.35|1957.95|1957.68|1957.25|269
1679960100000|2023-03-27 23:35:00|1957.95|1957.65|1957.66|1957.36|1958.12|1957.68|1957.5|1957.13|205
1679960400000|2023-03-27 23:40:00|1957.65|1957.35|1957.81|1957.31|1958.36|1957.97|1957.45|1957.01|365
1679960700000|2023-03-27 23:45:00|1957.73|1957.43|1957.75|1957.45|1958.02|1957.62|1957.53|1957.12|162
1679961000000|2023-03-27 23:50:00|1957.85|1957.35|1958.45|1957.95|1958.45|1957.98|1957.66|1957.25|198
1679961300000|2023-03-27 23:55:00|1958.23|1957.93|1958.44|1957.94|1958.63|1958.23|1958.03|1957.66|263
1679961600000|2023-03-28 00:00:00|1958.27|1957.97|1958.48|1958.18|1958.76|1958.39|1957.95|1957.58|475
1679961900000|2023-03-28 00:05:00|1958.49|1958.19|1959.03|1958.73|1959.22|1958.84|1958.15|1957.79|440
1679962200000|2023-03-28 00:10:00|1959.16|1958.66|1959.47|1959.17|1960.05|1959.66|1958.89|1958.46|495
1679962500000|2023-03-28 00:15:00|1959.35|1959.05|1958.85|1958.55|1959.5|1959.08|1958.37|1957.96|459
1679962800000|2023-03-28 00:20:00|1958.94|1958.44|1959.3|1959|1959.32|1959.02|1958.27|1957.88|347
1679963100000|2023-03-28 00:25:00|1959.38|1958.88|1958.58|1958.28|1959.39|1959|1958.5|1958.08|386
1679963400000|2023-03-28 00:30:00|1958.59|1958.29|1958.8|1958.5|1959.18|1958.79|1958.38|1957.98|425
1679963700000|2023-03-28 00:35:00|1958.79|1958.49|1958.88|1958.58|1959.11|1958.75|1958.42|1957.98|427
1679964000000|2023-03-28 00:40:00|1958.98|1958.48|1958.62|1958.12|1959.6|1959.28|1958.39|1957.93|504
1679964300000|2023-03-28 00:45:00|1958.61|1958.11|1959.1|1958.6|1959.21|1958.79|1958.18|1957.73|459
1679964600000|2023-03-28 00:50:00|1959.08|1958.58|1960.97|1960.47|1960.97|1960.54|1958.6|1958.2|547
1679964900000|2023-03-28 00:55:00|1960.93|1960.43|1959.72|1959.22|1961.09|1960.59|1959.48|1959.08|535
1679965200000|2023-03-28 01:00:00|1959.61|1959.31|1960.69|1960.39|1960.91|1960.51|1959.27|1958.95|624
1679965500000|2023-03-28 01:05:00|1960.73|1960.43|1960.75|1960.45|1961.5|1961.15|1960.35|1959.96|631
1679965800000|2023-03-28 01:10:00|1960.76|1960.46|1960.82|1960.52|1961.37|1961.07|1960.35|1959.97|559
1679966100000|2023-03-28 01:15:00|1960.77|1960.47|1960.8|1960.5|1961.49|1961.1|1960.43|1960.1|609
1679966400000|2023-03-28 01:20:00|1960.77|1960.47|1961.78|1961.28|1962.02|1961.72|1960.77|1960.47|651
1679966700000|2023-03-28 01:25:00|1961.76|1961.46|1963.39|1963.09|1963.57|1963.21|1961.71|1961.4|555
1679967000000|2023-03-28 01:30:00|1963.38|1963.08|1963.33|1962.83|1964.31|1963.94|1963|1962.66|681
1679967300000|2023-03-28 01:35:00|1963.38|1962.88|1962.93|1962.43|1963.99|1963.62|1962.56|1962.26|538
1679967600000|2023-03-28 01:40:00|1962.94|1962.44|1963.37|1962.87|1963.42|1963.03|1962.38|1962.08|639
1679967900000|2023-03-28 01:45:00|1963.26|1962.96|1962.92|1962.62|1963.93|1963.52|1962.68|1962.27|584
1679968200000|2023-03-28 01:50:00|1962.91|1962.61|1962.77|1962.27|1963.42|1963.02|1962.46|1962.02|426
1679968500000|2023-03-28 01:55:00|1962.78|1962.28|1962.94|1962.44|1963.34|1962.99|1962.61|1962.2|410
1679968800000|2023-03-28 02:00:00|1962.93|1962.43|1962.19|1961.69|1963|1962.6|1961.74|1961.36|456
1679969100000|2023-03-28 02:05:00|1962.18|1961.68|1961.12|1960.82|1962.21|1961.81|1960.97|1960.61|401
1679969400000|2023-03-28 02:10:00|1961.1|1960.8|1961.47|1960.97|1961.63|1961.31|1960.91|1960.51|418
1679969700000|2023-03-28 02:15:00|1961.46|1960.96|1961.07|1960.57|1961.85|1961.53|1961.03|1960.56|373
1679970000000|2023-03-28 02:20:00|1961.08|1960.58|1960.51|1960.01|1961.08|1960.71|1960.44|1960.01|434
1679970300000|2023-03-28 02:25:00|1960.55|1960.05|1960.87|1960.37|1960.87|1960.46|1959.51|1959.15|370
1679970600000|2023-03-28 02:30:00|1960.75|1960.45|1961.5|1961.2|1962.1|1961.72|1960.58|1960.28|496
1679970900000|2023-03-28 02:35:00|1961.49|1961.19|1961.27|1960.77|1961.62|1961.28|1961.15|1960.75|372
1679971200000|2023-03-28 02:40:00|1961.28|1960.78|1961.01|1960.51|1961.36|1960.97|1960.5|1960.11|375
1679971500000|2023-03-28 02:45:00|1961|1960.5|1961.6|1961.3|1961.79|1961.45|1960.61|1960.27|412
1679971800000|2023-03-28 02:50:00|1961.55|1961.25|1960.95|1960.65|1961.8|1961.41|1960.61|1960.21|468
1679972100000|2023-03-28 02:55:00|1961.06|1960.56|1960.47|1960.17|1961.06|1960.61|1959.67|1959.37|537
1679972400000|2023-03-28 03:00:00|1960.48|1960.18|1961.09|1960.59|1961.47|1961.09|1960.48|1960.09|390
1679972700000|2023-03-28 03:05:00|1961.08|1960.58|1959.84|1959.54|1961.11|1960.7|1959.68|1959.31|509
1679973000000|2023-03-28 03:10:00|1959.82|1959.52|1960.43|1959.93|1960.73|1960.34|1959.5|1959.12|478
1679973300000|2023-03-28 03:15:00|1960.42|1959.92|1960.01|1959.51|1961.02|1960.62|1959.69|1959.33|308
1679973600000|2023-03-28 03:20:00|1960.03|1959.53|1960.48|1960.18|1960.59|1960.2|1959.65|1959.29|423
1679973900000|2023-03-28 03:25:00|1960.49|1960.19|1960.78|1960.28|1960.81|1960.39|1960.43|1960.04|321
1679974200000|2023-03-28 03:30:00|1960.77|1960.27|1960.16|1959.86|1960.77|1960.39|1959.81|1959.42|371
1679974500000|2023-03-28 03:35:00|1960.15|1959.85|1960.35|1960.05|1961.07|1960.69|1960.15|1959.75|348
1679974800000|2023-03-28 03:40:00|1960.34|1960.04|1960.66|1960.16|1961.05|1960.65|1960.2|1959.81|312
1679975100000|2023-03-28 03:45:00|1960.64|1960.14|1960.19|1959.89|1960.64|1960.14|1959.65|1959.3|334
1679975400000|2023-03-28 03:50:00|1960.18|1959.88|1960.05|1959.55|1960.25|1959.89|1959.14|1958.74|391
1679975700000|2023-03-28 03:55:00|1960.04|1959.54|1960.01|1959.51|1960.24|1959.84|1959.67|1959.28|300
1679976000000|2023-03-28 04:00:00|1959.98|1959.48|1959.52|1959.22|1960.42|1960.03|1959.52|1959.22|377
1679976300000|2023-03-28 04:05:00|1959.61|1959.11|1959.78|1959.48|1960.33|1959.95|1959.32|1958.9|359
1679976600000|2023-03-28 04:10:00|1959.77|1959.47|1959.63|1959.33|1960.1|1959.7|1959.31|1958.91|333
1679976900000|2023-03-28 04:15:00|1959.62|1959.32|1958.79|1958.29|1959.8|1959.42|1958.65|1958.29|430
1679977200000|2023-03-28 04:20:00|1958.78|1958.28|1958.39|1958.09|1958.91|1958.48|1958.22|1957.85|462
1679977500000|2023-03-28 04:25:00|1958.49|1957.99|1958.22|1957.92|1958.85|1958.53|1958.07|1957.65|458
1679977800000|2023-03-28 04:30:00|1958.21|1957.91|1958.48|1957.98|1958.59|1958.27|1958.03|1957.63|314
1679978100000|2023-03-28 04:35:00|1958.47|1957.97|1957.92|1957.62|1958.67|1958.34|1957.87|1957.5|407
1679978400000|2023-03-28 04:40:00|1957.93|1957.63|1958.37|1958.07|1958.76|1958.4|1957.87|1957.44|393
1679978700000|2023-03-28 04:45:00|1958.38|1958.08|1959.03|1958.53|1959.41|1958.99|1958.38|1958.06|391
1679979000000|2023-03-28 04:50:00|1959.01|1958.51|1958.62|1958.12|1959.33|1958.91|1958.44|1957.94|349
1679979300000|2023-03-28 04:55:00|1958.61|1958.11|1957.97|1957.67|1958.97|1958.61|1957.6|1957.2|449
1679979600000|2023-03-28 05:00:00|1958.06|1957.56|1958.05|1957.55|1958.25|1957.8|1956.96|1956.46|500
1679979900000|2023-03-28 05:05:00|1958.03|1957.53|1958.52|1958.22|1958.96|1958.64|1957.81|1957.48|432
1679980200000|2023-03-28 05:10:00|1958.53|1958.23|1958.82|1958.32|1959.01|1958.63|1958|1957.59|445
1679980500000|2023-03-28 05:15:00|1958.83|1958.33|1959.81|1959.51|1959.88|1959.54|1958.67|1958.27|454
1679980800000|2023-03-28 05:20:00|1959.72|1959.42|1958.6|1958.1|1959.86|1959.52|1958.26|1957.87|470
1679981100000|2023-03-28 05:25:00|1958.62|1958.12|1958.95|1958.45|1959.36|1958.95|1958.36|1957.96|448
1679981400000|2023-03-28 05:30:00|1958.96|1958.46|1959.05|1958.75|1959.55|1959.18|1958.8|1958.32|435
1679981700000|2023-03-28 05:35:00|1959.15|1958.85|1959.69|1959.19|1959.92|1959.62|1959.07|1958.67|372
1679982000000|2023-03-28 05:40:00|1959.66|1959.36|1960.01|1959.51|1960.28|1959.9|1959.44|1959.09|394
1679982300000|2023-03-28 05:45:00|1959.99|1959.49|1960.31|1960.01|1961.16|1960.8|1959.7|1959.29|512
1679982600000|2023-03-28 05:50:00|1960.3|1960|1960.05|1959.75|1960.8|1960.41|1959.98|1959.63|458
1679982900000|2023-03-28 05:55:00|1960.06|1959.76|1959.72|1959.42|1960.33|1959.9|1959.39|1959.06|479
1679983200000|2023-03-28 06:00:00|1959.83|1959.33|1958.11|1957.61|1959.83|1959.47|1957.66|1957.28|661
1679983500000|2023-03-28 06:05:00|1958.13|1957.63|1957.86|1957.36|1958.85|1958.5|1957.74|1957.35|542
1679983800000|2023-03-28 06:10:00|1957.82|1957.32|1955.37|1955.07|1958.06|1957.61|1954.41|1954.02|769
1679984100000|2023-03-28 06:15:00|1955.38|1955.08|1955.74|1955.24|1956.55|1956.15|1955.17|1954.86|637
1679984400000|2023-03-28 06:20:00|1955.67|1955.37|1956.45|1956.15|1957.49|1957.06|1955.25|1954.89|706
1679984700000|2023-03-28 06:25:00|1956.42|1956.12|1955.96|1955.66|1957.16|1956.84|1955.67|1955.17|609
1679985000000|2023-03-28 06:30:00|1955.97|1955.67|1955.26|1954.96|1956.06|1955.68|1954.54|1954.19|637
1679985300000|2023-03-28 06:35:00|1955.21|1954.91|1953.67|1953.37|1955.33|1955.01|1953.38|1953.07|677
1679985600000|2023-03-28 06:40:00|1953.75|1953.45|1954.42|1953.92|1955.09|1954.73|1953.58|1953.28|583
1679985900000|2023-03-28 06:45:00|1954.21|1953.91|1954.76|1954.46|1955.5|1955.16|1954.1|1953.75|603
1679986200000|2023-03-28 06:50:00|1954.7|1954.4|1955.89|1955.59|1956.02|1955.71|1954.67|1954.3|512
1679986500000|2023-03-28 06:55:00|1955.87|1955.57|1955.19|1954.89|1956.51|1956.21|1955.14|1954.84|590
1679986800000|2023-03-28 07:00:00|1955.15|1954.85|1955.7|1955.2|1955.7|1955.31|1952.86|1952.5|780
1679987100000|2023-03-28 07:05:00|1955.54|1955.24|1954.1|1953.8|1956.56|1956.25|1954.1|1953.76|743
1679987400000|2023-03-28 07:10:00|1954.08|1953.78|1954.4|1953.9|1955.11|1954.72|1953.01|1952.67|730
1679987700000|2023-03-28 07:15:00|1954.41|1953.91|1954.22|1953.92|1955.03|1954.66|1953.36|1952.98|726
1679988000000|2023-03-28 07:20:00|1954.32|1953.82|1955.13|1954.63|1955.43|1955.07|1953.17|1952.74|715
1679988300000|2023-03-28 07:25:00|1955.02|1954.72|1956.82|1956.32|1956.88|1956.55|1954.95|1954.65|685
1679988600000|2023-03-28 07:30:00|1956.84|1956.34|1956.07|1955.57|1957.1|1956.8|1955.48|1955.08|636
1679988900000|2023-03-28 07:35:00|1955.99|1955.69|1955.07|1954.77|1956.14|1955.75|1954.57|1954.17|600
1679989200000|2023-03-28 07:40:00|1955.03|1954.73|1952.36|1952.06|1955.04|1954.74|1952.09|1951.76|761
1679989500000|2023-03-28 07:45:00|1952.38|1952.08|1953.65|1953.35|1954.1|1953.79|1952.22|1951.87|660
1679989800000|2023-03-28 07:50:00|1953.63|1953.33|1954.47|1954.17|1955.17|1954.87|1953.11|1952.78|629
1679990100000|2023-03-28 07:55:00|1954.59|1954.09|1954.19|1953.89|1954.86|1954.56|1953.4|1953.1|665
1679990400000|2023-03-28 08:00:00|1954.26|1953.76|1954.88|1954.58|1955.36|1955.06|1953.69|1953.33|672
1679990700000|2023-03-28 08:05:00|1954.87|1954.57|1954.3|1953.8|1955.45|1955.1|1953.87|1953.49|637
1679991000000|2023-03-28 08:10:00|1954.2|1953.9|1953.66|1953.36|1954.2|1953.9|1953.22|1952.92|591
1679991300000|2023-03-28 08:15:00|1953.59|1953.29|1954.47|1954.17|1954.63|1954.26|1952.99|1952.62|678
1679991600000|2023-03-28 08:20:00|1954.44|1954.14|1955.46|1955.16|1956.27|1955.86|1954.32|1953.99|691
1679991900000|2023-03-28 08:25:00|1955.48|1955.18|1953.51|1953.01|1955.7|1955.33|1953.17|1952.81|616
1679992200000|2023-03-28 08:30:00|1953.41|1953.11|1952.26|1951.96|1953.8|1953.45|1951.8|1951.36|625
1679992500000|2023-03-28 08:35:00|1952.24|1951.94|1952.22|1951.92|1952.7|1952.35|1951.29|1950.89|535
1679992800000|2023-03-28 08:40:00|1952.21|1951.91|1953.46|1952.96|1953.59|1953.22|1952.01|1951.71|619
1679993100000|2023-03-28 08:45:00|1953.35|1953.05|1952.84|1952.54|1953.57|1953.19|1952.22|1951.89|544
1679993400000|2023-03-28 08:50:00|1952.96|1952.46|1951.67|1951.17|1953.02|1952.68|1951.48|1951.17|626
1679993700000|2023-03-28 08:55:00|1951.68|1951.18|1950.48|1950.18|1951.7|1951.4|1950.01|1949.61|722
1679994000000|2023-03-28 09:00:00|1950.51|1950.21|1950.83|1950.53|1951.23|1950.84|1949.37|1949.07|639
1679994300000|2023-03-28 09:05:00|1950.93|1950.43|1950.8|1950.5|1951.36|1950.99|1950.33|1950.03|532
1679994600000|2023-03-28 09:10:00|1950.78|1950.48|1952.18|1951.88|1952.24|1951.91|1950.63|1950.26|556
1679994900000|2023-03-28 09:15:00|1952.23|1951.93|1951.93|1951.63|1952.59|1952.29|1951.78|1951.43|511
1679995200000|2023-03-28 09:20:00|1951.92|1951.62|1951.98|1951.68|1952.27|1951.9|1951.58|1951.26|469
1679995500000|2023-03-28 09:25:00|1951.94|1951.64|1951.43|1951.13|1952.14|1951.75|1951.04|1950.71|485
1679995800000|2023-03-28 09:30:00|1951.38|1951.08|1951.99|1951.69|1952.29|1951.93|1949.92|1949.61|683
1679996100000|2023-03-28 09:35:00|1952|1951.7|1952.06|1951.76|1952.5|1952.13|1951.72|1951.37|523
1679996400000|2023-03-28 09:40:00|1952.05|1951.75|1953.06|1952.56|1953.06|1952.65|1951.88|1951.51|439
1679996700000|2023-03-28 09:45:00|1952.89|1952.59|1953.17|1952.67|1954.07|1953.76|1952.74|1952.44|693
1679997000000|2023-03-28 09:50:00|1953.18|1952.68|1952.78|1952.48|1953.32|1952.89|1951.92|1951.53|621
1679997300000|2023-03-28 09:55:00|1952.76|1952.46|1954.01|1953.71|1954.06|1953.71|1952.38|1952.08|599
1679997600000|2023-03-28 10:00:00|1953.95|1953.65|1955.26|1954.96|1955.43|1955.07|1953.7|1953.4|631
1679997900000|2023-03-28 10:05:00|1955.25|1954.95|1955.86|1955.56|1956.38|1956.08|1954.8|1954.5|549
1679998200000|2023-03-28 10:10:00|1955.83|1955.53|1955.08|1954.78|1955.85|1955.55|1954.35|1953.97|587
1679998500000|2023-03-28 10:15:00|1955.2|1954.7|1955.68|1955.18|1956.43|1956.08|1955.06|1954.67|571
1679998800000|2023-03-28 10:20:00|1955.73|1955.23|1956.43|1955.93|1956.53|1956.16|1955.66|1955.23|510
1679999100000|2023-03-28 10:25:00|1956.32|1956.02|1956.06|1955.76|1957.21|1956.75|1955.92|1955.56|575
1679999400000|2023-03-28 10:30:00|1956.05|1955.75|1956.25|1955.75|1956.6|1956.3|1955.55|1955.24|579
1679999700000|2023-03-28 10:35:00|1956.3|1955.8|1957.14|1956.84|1957.47|1957.06|1956.12|1955.73|526
1680000000000|2023-03-28 10:40:00|1957.16|1956.86|1957.14|1956.84|1957.59|1957.23|1956.92|1956.62|499
1680000300000|2023-03-28 10:45:00|1957.13|1956.83|1956.6|1956.1|1957.59|1957.23|1956.35|1956|552
1680000600000|2023-03-28 10:50:00|1956.44|1956.14|1956.21|1955.71|1956.85|1956.45|1955.83|1955.48|530
1680000900000|2023-03-28 10:55:00|1956.01|1955.81|1956.93|1956.63|1957.14|1956.75|1955.54|1955.17|626
1680001200000|2023-03-28 11:00:00|1956.95|1956.65|1957.11|1956.81|1957.26|1956.92|1956.32|1955.9|579
1680001500000|2023-03-28 11:05:00|1957.13|1956.83|1956.79|1956.49|1957.25|1956.95|1956.55|1956.15|526
1680001800000|2023-03-28 11:10:00|1956.8|1956.5|1956.88|1956.58|1957.17|1956.78|1956.4|1956.02|475
1680002100000|2023-03-28 11:15:00|1956.87|1956.57|1956.81|1956.51|1957.36|1956.96|1956.53|1956.22|395
1680002400000|2023-03-28 11:20:00|1956.73|1956.43|1956.63|1956.33|1957.14|1956.77|1955.93|1955.63|516
1680002700000|2023-03-28 11:25:00|1956.62|1956.32|1957.04|1956.74|1957.5|1957.19|1956.12|1955.74|520
1680003000000|2023-03-28 11:30:00|1957.03|1956.73|1957.88|1957.58|1957.98|1957.6|1956.95|1956.61|492
1680003300000|2023-03-28 11:35:00|1957.87|1957.57|1958.53|1958.23|1958.83|1958.49|1957.87|1957.57|506
1680003600000|2023-03-28 11:40:00|1958.36|1958.06|1957.84|1957.54|1958.48|1958.09|1957.47|1957.13|444
1680003900000|2023-03-28 11:45:00|1957.82|1957.52|1957.83|1957.53|1958.29|1957.88|1957.41|1957.01|435
1680004200000|2023-03-28 11:50:00|1957.86|1957.56|1957.72|1957.42|1958|1957.67|1957.45|1957.11|436
1680004500000|2023-03-28 11:55:00|1957.73|1957.43|1957.22|1956.92|1957.91|1957.57|1957.19|1956.8|480
1680004800000|2023-03-28 12:00:00|1957.26|1956.96|1958.94|1958.64|1959.29|1958.99|1957.18|1956.87|697
1680005100000|2023-03-28 12:05:00|1958.92|1958.62|1958.85|1958.55|1959.3|1958.94|1958.54|1958.2|699
1680005400000|2023-03-28 12:10:00|1958.93|1958.63|1959.57|1959.27|1960.44|1960.05|1958.88|1958.58|667
1680005700000|2023-03-28 12:15:00|1959.68|1959.18|1960.2|1959.9|1960.56|1960.18|1959.14|1958.74|712
1680006000000|2023-03-28 12:20:00|1960.21|1959.91|1963.01|1962.71|1964.88|1964.58|1960.12|1959.82|1198
1680006300000|2023-03-28 12:25:00|1963.05|1962.75|1963.53|1963.23|1964.67|1964.34|1962.39|1962.09|1303
1680006600000|2023-03-28 12:30:00|1963.47|1963.17|1963.89|1963.39|1965.05|1964.75|1963.14|1962.84|1385
1680006900000|2023-03-28 12:35:00|1963.88|1963.38|1966.25|1965.95|1967.6|1967.3|1963.4|1963.1|1309
1680007200000|2023-03-28 12:40:00|1966.2|1965.9|1966.13|1965.83|1966.53|1966.15|1964.95|1964.65|1199
1680007500000|2023-03-28 12:45:00|1966.24|1965.94|1966.21|1965.91|1966.84|1966.48|1965.41|1965.11|1015
1680007800000|2023-03-28 12:50:00|1966.17|1965.87|1964.86|1964.56|1966.53|1966.23|1964.63|1964.24|1136
1680008100000|2023-03-28 12:55:00|1964.85|1964.55|1965.47|1965.17|1965.71|1965.35|1964.24|1963.92|978
1680008400000|2023-03-28 13:00:00|1965.46|1965.16|1962.26|1961.96|1965.48|1965.18|1962.04|1961.74|1285
1680008700000|2023-03-28 13:05:00|1962.31|1962.01|1961.51|1961.01|1962.62|1962.32|1960.97|1960.67|1061
1680009000000|2023-03-28 13:10:00|1961.5|1961|1962.31|1962.01|1963.27|1962.89|1961.17|1960.81|1104
1680009300000|2023-03-28 13:15:00|1962.32|1962.02|1962.89|1962.59|1963.64|1963.31|1961.71|1961.3|988
1680009600000|2023-03-28 13:20:00|1962.9|1962.6|1961.7|1961.4|1963.37|1963.07|1961.62|1961.27|1100
1680009900000|2023-03-28 13:25:00|1961.69|1961.39|1961.23|1960.93|1962.47|1962.12|1961.23|1960.93|931
1680010200000|2023-03-28 13:30:00|1961.2|1960.9|1963.65|1963.35|1963.82|1963.52|1961.13|1960.83|1486
1680010500000|2023-03-28 13:35:00|1963.64|1963.34|1965.11|1964.81|1966.19|1965.89|1963.57|1963.27|1494
1680010800000|2023-03-28 13:40:00|1965.2|1964.9|1962.96|1962.66|1965.45|1965.15|1962.37|1962.07|1405
1680011100000|2023-03-28 13:45:00|1962.97|1962.67|1962.81|1962.51|1963.49|1963.19|1961.69|1961.31|1236
1680011400000|2023-03-28 13:50:00|1962.79|1962.49|1963.82|1963.52|1964.36|1964.03|1962.27|1961.97|1245
1680011700000|2023-03-28 13:55:00|1963.86|1963.36|1963.64|1963.14|1964.76|1964.41|1963.17|1962.75|971
1680012000000|2023-03-28 14:00:00|1963.66|1963.16|1963.65|1963.35|1963.72|1963.37|1961.62|1961.29|1394
1680012300000|2023-03-28 14:05:00|1963.63|1963.33|1961.32|1961.02|1963.74|1963.43|1960.82|1960.52|1226
1680012600000|2023-03-28 14:10:00|1961.43|1960.93|1961.86|1961.56|1961.9|1961.6|1960.15|1959.75|1218
1680012900000|2023-03-28 14:15:00|1961.87|1961.57|1960.2|1959.9|1961.87|1961.57|1959.18|1958.84|1144
1680013200000|2023-03-28 14:20:00|1960.18|1959.88|1961.48|1961.18|1962.24|1961.91|1959.56|1959.21|1054
1680013500000|2023-03-28 14:25:00|1961.49|1961.19|1962.66|1962.36|1964.05|1963.75|1961.47|1961.17|1053
1680013800000|2023-03-28 14:30:00|1962.67|1962.37|1966.02|1965.72|1966.26|1965.89|1962.66|1962.36|1132
1680014100000|2023-03-28 14:35:00|1966.06|1965.76|1965.31|1965.01|1967.91|1967.61|1965.28|1964.96|1222
1680014400000|2023-03-28 14:40:00|1965.41|1964.91|1966.22|1965.92|1967.03|1966.73|1965.03|1964.65|1174
1680014700000|2023-03-28 14:45:00|1966.23|1965.93|1965.76|1965.46|1966.34|1966.04|1964.95|1964.65|1105
1680015000000|2023-03-28 14:50:00|1965.73|1965.43|1967.33|1967.03|1967.75|1967.32|1965.34|1965.04|937
1680015300000|2023-03-28 14:55:00|1967.34|1967.04|1969.37|1969.07|1970.19|1969.89|1967.05|1966.69|1125
1680015600000|2023-03-28 15:00:00|1969.36|1969.06|1969.22|1968.92|1969.76|1969.44|1967.5|1967.15|1073
1680015900000|2023-03-28 15:05:00|1969.23|1968.93|1969.16|1968.66|1969.44|1969.1|1968.13|1967.74|1003
1680016200000|2023-03-28 15:10:00|1969.13|1968.63|1969.86|1969.36|1969.99|1969.65|1968.5|1968.2|1008
1680016500000|2023-03-28 15:15:00|1969.85|1969.35|1967.89|1967.59|1970.2|1969.82|1967.88|1967.52|1027
1680016800000|2023-03-28 15:20:00|1967.88|1967.58|1966.91|1966.61|1968.17|1967.87|1966.71|1966.37|809
1680017100000|2023-03-28 15:25:00|1966.9|1966.6|1967.33|1967.03|1967.51|1967.21|1966.49|1966.12|807
1680017400000|2023-03-28 15:30:00|1967.36|1967.06|1967.91|1967.61|1968.2|1967.9|1966.29|1965.92|915
1680017700000|2023-03-28 15:35:00|1968.05|1967.55|1967.73|1967.43|1968.5|1968.2|1967.13|1966.78|934
1680018000000|2023-03-28 15:40:00|1967.69|1967.39|1966.72|1966.42|1967.92|1967.6|1966.72|1966.39|798
1680018300000|2023-03-28 15:45:00|1966.71|1966.41|1968.02|1967.72|1968.06|1967.75|1966.69|1966.39|808
1680018600000|2023-03-28 15:50:00|1968|1967.7|1968.35|1968.05|1968.58|1968.2|1967.8|1967.5|748
1680018900000|2023-03-28 15:55:00|1968.33|1968.03|1966.89|1966.59|1968.43|1968.13|1966.49|1966.14|747
1680019200000|2023-03-28 16:00:00|1966.93|1966.63|1967.17|1966.87|1967.85|1967.45|1966.48|1966.09|918
1680019500000|2023-03-28 16:05:00|1967.18|1966.88|1967.16|1966.86|1968.02|1967.63|1967.02|1966.69|784
1680019800000|2023-03-28 16:10:00|1967.15|1966.85|1965.98|1965.68|1967.27|1966.91|1965.92|1965.59|752
1680020100000|2023-03-28 16:15:00|1966.01|1965.71|1966.87|1966.57|1967.01|1966.69|1965.86|1965.56|797
1680020400000|2023-03-28 16:20:00|1966.88|1966.58|1968.07|1967.77|1968.21|1967.81|1966.75|1966.39|699
1680020700000|2023-03-28 16:25:00|1968.19|1967.69|1968.35|1968.05|1968.66|1968.27|1967.96|1967.6|566
1680021000000|2023-03-28 16:30:00|1968.36|1968.06|1968.55|1968.25|1968.83|1968.53|1968.05|1967.7|591
1680021300000|2023-03-28 16:35:00|1968.54|1968.24|1968.94|1968.64|1969.27|1968.96|1968.04|1967.66|618
1680021600000|2023-03-28 16:40:00|1968.93|1968.63|1968.83|1968.53|1969.37|1969.03|1968.28|1967.91|669
1680021900000|2023-03-28 16:45:00|1968.84|1968.54|1968.75|1968.45|1969.56|1969.26|1968.43|1968.12|753
1680022200000|2023-03-28 16:50:00|1968.76|1968.46|1968.77|1968.47|1968.95|1968.61|1968.03|1967.73|668
1680022500000|2023-03-28 16:55:00|1968.8|1968.5|1969.26|1968.96|1969.37|1969.04|1968.54|1968.21|558
1680022800000|2023-03-28 17:00:00|1969.15|1968.85|1970.05|1969.75|1970.16|1969.8|1969.07|1968.77|751
1680023100000|2023-03-28 17:05:00|1970.04|1969.74|1969.93|1969.63|1970.25|1969.9|1969.32|1969.02|731
1680023400000|2023-03-28 17:10:00|1969.92|1969.62|1969.69|1969.19|1970.15|1969.75|1969.51|1969.13|724
1680023700000|2023-03-28 17:15:00|1969.84|1969.34|1972.5|1972.2|1972.82|1972.51|1969.79|1969.31|857
1680024000000|2023-03-28 17:20:00|1972.52|1972.22|1970.46|1970.16|1973.32|1972.95|1970.38|1970.08|961
1680024300000|2023-03-28 17:25:00|1970.48|1970.18|1971.78|1971.48|1972.37|1971.97|1970.43|1970.13|976
1680024600000|2023-03-28 17:30:00|1971.67|1971.37|1971.6|1971.3|1971.85|1971.53|1970.93|1970.56|911
1680024900000|2023-03-28 17:35:00|1971.57|1971.27|1971.31|1971.01|1971.76|1971.39|1970.81|1970.44|814
1680025200000|2023-03-28 17:40:00|1971.43|1970.93|1971.88|1971.58|1972.75|1972.45|1971.26|1970.91|726
1680025500000|2023-03-28 17:45:00|1971.99|1971.49|1973.76|1973.46|1973.96|1973.58|1971.79|1971.44|783
1680025800000|2023-03-28 17:50:00|1973.75|1973.45|1974.16|1973.86|1975.01|1974.69|1973.67|1973.34|821
1680026100000|2023-03-28 17:55:00|1974.23|1973.93|1974.81|1974.51|1975.4|1975.05|1974.15|1973.76|832
1680026400000|2023-03-28 18:00:00|1974.88|1974.58|1975.22|1974.72|1975.29|1974.92|1974.05|1973.64|793
1680026700000|2023-03-28 18:05:00|1975.27|1974.77|1974.6|1974.3|1975.43|1975.03|1973.97|1973.55|668
1680027000000|2023-03-28 18:10:00|1974.63|1974.33|1974.24|1973.94|1974.69|1974.33|1973.85|1973.47|520
1680027300000|2023-03-28 18:15:00|1974.23|1973.93|1973.11|1972.81|1974.3|1974|1972.45|1972.1|658
1680027600000|2023-03-28 18:20:00|1973.21|1972.71|1973.24|1972.94|1973.79|1973.39|1973|1972.61|508
1680027900000|2023-03-28 18:25:00|1973.36|1972.86|1972.19|1971.89|1973.47|1973.09|1972.17|1971.87|486
1680028200000|2023-03-28 18:30:00|1972.18|1971.88|1972.35|1971.85|1972.52|1972.16|1971.33|1970.96|711
1680028500000|2023-03-28 18:35:00|1972.36|1971.86|1971.83|1971.33|1972.56|1972.16|1971.69|1971.32|564
1680028800000|2023-03-28 18:40:00|1971.72|1971.42|1973.1|1972.8|1973.2|1972.85|1971.6|1971.22|618
1680029100000|2023-03-28 18:45:00|1973.13|1972.83|1972.7|1972.4|1973.14|1972.84|1972.35|1971.93|573
1680029400000|2023-03-28 18:50:00|1972.72|1972.42|1972.71|1972.41|1973.15|1972.85|1972.43|1972.04|598
1680029700000|2023-03-28 18:55:00|1972.7|1972.4|1973.49|1973.19|1973.82|1973.48|1972.42|1972.1|742
1680030000000|2023-03-28 19:00:00|1973.47|1973.17|1974.67|1974.37|1974.76|1974.39|1973.2|1972.9|717
1680030300000|2023-03-28 19:05:00|1974.66|1974.36|1973.85|1973.55|1974.89|1974.56|1973.82|1973.46|565
1680030600000|2023-03-28 19:10:00|1973.87|1973.57|1974.29|1973.99|1974.97|1974.58|1973.55|1973.18|588
1680030900000|2023-03-28 19:15:00|1974.28|1973.98|1973.67|1973.37|1974.48|1974.1|1973.28|1972.88|531
1680031200000|2023-03-28 19:20:00|1973.66|1973.36|1974.37|1973.87|1974.77|1974.41|1973.38|1973.03|566
1680031500000|2023-03-28 19:25:00|1974.29|1973.79|1974.67|1974.37|1974.98|1974.6|1974.19|1973.79|531
1680031800000|2023-03-28 19:30:00|1974.69|1974.39|1975.22|1974.72|1975.43|1975.13|1974.6|1974.19|451
1680032100000|2023-03-28 19:35:00|1975.12|1974.82|1974.31|1974.01|1975.15|1974.82|1974.19|1973.84|485
1680032400000|2023-03-28 19:40:00|1974.32|1974.02|1974.74|1974.44|1975.08|1974.69|1974.15|1973.79|548
1680032700000|2023-03-28 19:45:00|1974.75|1974.45|1973.93|1973.63|1975.57|1975.2|1973.88|1973.52|557
1680033000000|2023-03-28 19:50:00|1973.92|1973.62|1973.04|1972.74|1973.95|1973.62|1972.72|1972.39|758
1680033300000|2023-03-28 19:55:00|1973.02|1972.72|1973.55|1973.25|1974.11|1973.75|1973|1972.62|855
1680033600000|2023-03-28 20:00:00|1973.65|1973.15|1973.92|1973.62|1974.41|1974.06|1973.6|1973.15|495
1680033900000|2023-03-28 20:05:00|1974.04|1973.54|1973.23|1972.73|1974.13|1973.75|1973.13|1972.73|348
1680034200000|2023-03-28 20:10:00|1973.18|1972.88|1972.93|1972.63|1973.42|1973.04|1972.83|1972.43|260
1680034500000|2023-03-28 20:15:00|1973.02|1972.52|1972.64|1972.14|1973.02|1972.62|1972.51|1972.11|215
1680034800000|2023-03-28 20:20:00|1972.65|1972.15|1971.9|1971.4|1972.65|1972.26|1971.78|1971.38|405
1680035100000|2023-03-28 20:25:00|1971.91|1971.41|1971.92|1971.42|1972.28|1971.87|1971.82|1971.4|302
1680035400000|2023-03-28 20:30:00|1971.96|1971.46|1972.72|1972.22|1972.83|1972.33|1971.89|1971.39|298
1680035700000|2023-03-28 20:35:00|1972.74|1972.24|1974.2|1973.7|1974.21|1973.71|1972.71|1972.21|205
1680036000000|2023-03-28 20:40:00|1974.13|1973.63|1973.82|1973.32|1974.24|1973.84|1973.63|1973.13|272
1680036300000|2023-03-28 20:45:00|1973.83|1973.33|1973.83|1973.53|1974.13|1973.76|1973.66|1973.22|266
1680036600000|2023-03-28 20:50:00|1973.86|1973.56|1974.19|1973.69|1974.38|1973.88|1973.67|1973.33|282
1680036900000|2023-03-28 20:55:00|1974.27|1973.77|1973.93|1973.43|1974.41|1973.91|1973.83|1973.35|277
1680040800000|2023-03-28 22:00:00|1973.63|1973.13|1974.45|1973.95|1974.53|1974.03|1973.55|1973.07|207
1680041100000|2023-03-28 22:05:00|1974.42|1973.92|1974.26|1973.76|1974.42|1973.92|1973.66|1973.16|156
1680041400000|2023-03-28 22:10:00|1974.25|1973.75|1974.38|1973.88|1974.45|1973.95|1974.23|1973.75|112
1680041700000|2023-03-28 22:15:00|1974.4|1973.9|1974.38|1973.88|1974.45|1973.95|1974.15|1973.65|111
1680042000000|2023-03-28 22:20:00|1974.39|1973.89|1974.18|1973.68|1974.46|1973.96|1974.06|1973.56|106
1680042300000|2023-03-28 22:25:00|1974.17|1973.67|1974.4|1973.9|1974.51|1974.01|1973.91|1973.41|138
1680042600000|2023-03-28 22:30:00|1974.42|1973.92|1974.64|1974.14|1974.69|1974.29|1974.21|1973.71|217
1680042900000|2023-03-28 22:35:00|1974.67|1974.17|1974|1973.5|1974.68|1974.28|1973.85|1973.47|192
1680043200000|2023-03-28 22:40:00|1974.02|1973.52|1973.67|1973.17|1974.02|1973.53|1973.54|1973.14|117
1680043500000|2023-03-28 22:45:00|1973.65|1973.15|1973.35|1972.85|1973.72|1973.3|1973.25|1972.75|162
1680043800000|2023-03-28 22:50:00|1973.37|1972.87|1972.93|1972.63|1973.54|1973.11|1972.93|1972.54|182
1680044100000|2023-03-28 22:55:00|1973.06|1972.56|1973.39|1972.89|1973.64|1973.14|1972.8|1972.3|129
1680044400000|2023-03-28 23:00:00|1973.28|1972.78|1973.71|1973.21|1973.87|1973.47|1973.22|1972.72|174
1680044700000|2023-03-28 23:05:00|1973.64|1973.34|1973.02|1972.52|1973.76|1973.34|1972.92|1972.45|178
1680045000000|2023-03-28 23:10:00|1973.05|1972.55|1972.77|1972.27|1973.18|1972.78|1972.42|1972.04|207
1680045300000|2023-03-28 23:15:00|1972.75|1972.25|1973.06|1972.56|1973.18|1972.78|1972.64|1972.22|144
1680045600000|2023-03-28 23:20:00|1973.07|1972.57|1973.02|1972.72|1973.37|1972.92|1972.81|1972.33|127
1680045900000|2023-03-28 23:25:00|1973.03|1972.73|1972.98|1972.68|1973.31|1972.9|1972.81|1972.46|116
1680046200000|2023-03-28 23:30:00|1972.99|1972.69|1972.87|1972.37|1974|1973.66|1972.66|1972.26|325
1680046500000|2023-03-28 23:35:00|1972.89|1972.39|1972.9|1972.6|1973.09|1972.72|1972.55|1972.25|237
1680046800000|2023-03-28 23:40:00|1973.01|1972.51|1972.5|1972|1973.03|1972.61|1972.03|1971.73|215
1680047100000|2023-03-28 23:45:00|1972.52|1972.02|1972.15|1971.65|1972.66|1972.27|1971.73|1971.23|338
1680047400000|2023-03-28 23:50:00|1972.03|1971.73|1972.22|1971.72|1972.3|1971.89|1971.88|1971.48|203
1680047700000|2023-03-28 23:55:00|1972.23|1971.73|1972.22|1971.72|1972.34|1971.92|1971.95|1971.51|166
1680048000000|2023-03-29 00:00:00|1972.3|1971.8|1972.93|1972.43|1973.2|1972.79|1972.19|1971.75|479
1680048300000|2023-03-29 00:05:00|1972.91|1972.41|1971.91|1971.41|1972.91|1972.5|1971.73|1971.37|458
1680048600000|2023-03-29 00:10:00|1971.94|1971.44|1972.07|1971.57|1972.47|1972.06|1971.38|1971.04|415
1680048900000|2023-03-29 00:15:00|1972.11|1971.61|1972.28|1971.78|1972.5|1972.13|1971.85|1971.52|488
1680049200000|2023-03-29 00:20:00|1972.26|1971.76|1971.62|1971.12|1972.4|1971.98|1971.18|1970.84|350
1680049500000|2023-03-29 00:25:00|1971.53|1971.03|1971.7|1971.2|1971.76|1971.31|1971|1970.59|364
1680049800000|2023-03-29 00:30:00|1971.73|1971.23|1971.78|1971.48|1972.16|1971.8|1970.27|1969.77|862
1680050100000|2023-03-29 00:35:00|1971.85|1971.35|1971.38|1971.08|1971.96|1971.62|1971.18|1970.77|379
1680050400000|2023-03-29 00:40:00|1971.37|1971.07|1971.41|1971.11|1971.66|1971.32|1970.88|1970.48|411
1680050700000|2023-03-29 00:45:00|1971.51|1971.01|1971.39|1971.09|1971.78|1971.41|1970.93|1970.57|403
1680051000000|2023-03-29 00:50:00|1971.41|1971.11|1971.45|1970.95|1972.03|1971.62|1970.91|1970.51|452
1680051300000|2023-03-29 00:55:00|1971.34|1971.04|1970.78|1970.28|1971.61|1971.22|1970.57|1970.18|522
1680051600000|2023-03-29 01:00:00|1970.79|1970.29|1970.9|1970.6|1972.16|1971.83|1970.06|1969.64|746
1680051900000|2023-03-29 01:05:00|1970.83|1970.53|1970.67|1970.37|1971.18|1970.82|1970.18|1969.81|656
1680052200000|2023-03-29 01:10:00|1970.69|1970.39|1970|1969.7|1971.02|1970.72|1969.79|1969.41|574
1680052500000|2023-03-29 01:15:00|1969.99|1969.69|1968.74|1968.44|1970.84|1970.52|1968.58|1968.18|775
1680052800000|2023-03-29 01:20:00|1968.73|1968.43|1969.13|1968.83|1969.56|1969.11|1968.33|1967.97|745
1680053100000|2023-03-29 01:25:00|1969.06|1968.76|1967.51|1967.21|1969.16|1968.81|1967.51|1967.11|676
1680053400000|2023-03-29 01:30:00|1967.53|1967.23|1968.18|1967.88|1968.7|1968.26|1967.14|1966.69|757
1680053700000|2023-03-29 01:35:00|1968.16|1967.86|1968.07|1967.77|1968.65|1968.26|1967.89|1967.46|612
1680054000000|2023-03-29 01:40:00|1968.08|1967.78|1967.75|1967.25|1968.35|1967.99|1967.27|1966.9|655
1680054300000|2023-03-29 01:45:00|1967.58|1967.28|1968.29|1967.99|1968.48|1968.14|1967.36|1966.94|598
1680054600000|2023-03-29 01:50:00|1968.32|1968.02|1969.21|1968.91|1969.44|1969.09|1968.28|1967.89|541
1680054900000|2023-03-29 01:55:00|1969.2|1968.9|1969.48|1968.98|1969.74|1969.33|1969.14|1968.77|437
1680055200000|2023-03-29 02:00:00|1969.47|1968.97|1968.59|1968.09|1970.2|1969.86|1968.52|1968.04|644
1680055500000|2023-03-29 02:05:00|1968.58|1968.08|1968.15|1967.65|1968.72|1968.32|1967.97|1967.59|529
1680055800000|2023-03-29 02:10:00|1968.16|1967.66|1968.17|1967.87|1968.33|1967.91|1967.7|1967.3|475
1680056100000|2023-03-29 02:15:00|1968.27|1967.77|1968.29|1967.99|1968.76|1968.39|1968.09|1967.7|325
1680056400000|2023-03-29 02:20:00|1968.28|1967.98|1968.18|1967.88|1968.69|1968.29|1968.15|1967.85|279
1680056700000|2023-03-29 02:25:00|1968.17|1967.87|1968.82|1968.52|1969.1|1968.74|1968.01|1967.67|323
1680057000000|2023-03-29 02:30:00|1968.81|1968.51|1968.79|1968.49|1969.26|1968.93|1968.66|1968.34|404
1680057300000|2023-03-29 02:35:00|1968.84|1968.54|1969.55|1969.25|1969.77|1969.45|1968.77|1968.47|482
1680057600000|2023-03-29 02:40:00|1969.56|1969.26|1970.2|1969.9|1970.46|1970.14|1969.52|1969.22|439
1680057900000|2023-03-29 02:45:00|1970.21|1969.91|1969.97|1969.67|1970.5|1970.2|1969.83|1969.48|385
1680058200000|2023-03-29 02:50:00|1969.98|1969.68|1969.37|1969.07|1970.11|1969.75|1969.11|1968.74|444
1680058500000|2023-03-29 02:55:00|1969.38|1969.08|1968.67|1968.37|1969.79|1969.42|1968.34|1967.99|452
1680058800000|2023-03-29 03:00:00|1968.66|1968.36|1969.29|1968.99|1969.32|1968.99|1968.15|1967.78|453
1680059100000|2023-03-29 03:05:00|1969.25|1968.95|1968.98|1968.68|1969.31|1969.01|1968.7|1968.31|384
1680059400000|2023-03-29 03:10:00|1969.13|1968.63|1968.72|1968.42|1969.48|1969.07|1968.63|1968.25|336
1680059700000|2023-03-29 03:15:00|1968.71|1968.41|1967.59|1967.29|1969.02|1968.68|1967.59|1967.21|391
1680060000000|2023-03-29 03:20:00|1967.6|1967.3|1966.99|1966.49|1967.82|1967.38|1966.47|1966.06|545
1680060300000|2023-03-29 03:25:00|1967|1966.5|1967.35|1967.05|1967.59|1967.23|1966.92|1966.5|444
1680060600000|2023-03-29 03:30:00|1967.34|1967.04|1966.7|1966.4|1967.47|1967.1|1966.45|1966.01|388
1680060900000|2023-03-29 03:35:00|1966.69|1966.39|1966.34|1966.04|1966.8|1966.42|1966.22|1965.85|328
1680061200000|2023-03-29 03:40:00|1966.38|1966.08|1966.63|1966.33|1966.75|1966.38|1966.32|1965.9|275
1680061500000|2023-03-29 03:45:00|1966.64|1966.34|1966.58|1966.08|1967.12|1966.72|1966.35|1966.04|317
1680061800000|2023-03-29 03:50:00|1966.56|1966.06|1967.01|1966.51|1967.01|1966.61|1966.1|1965.73|317
1680062100000|2023-03-29 03:55:00|1967|1966.5|1966.71|1966.41|1967.03|1966.62|1966.45|1966.05|287
1680062400000|2023-03-29 04:00:00|1966.81|1966.31|1967.04|1966.74|1967.46|1967.08|1966.69|1966.26|395
1680062700000|2023-03-29 04:05:00|1967.03|1966.73|1967.72|1967.42|1967.91|1967.55|1967.01|1966.67|438
1680063000000|2023-03-29 04:10:00|1967.73|1967.43|1967.52|1967.22|1967.87|1967.52|1967.1|1966.69|369
1680063300000|2023-03-29 04:15:00|1967.51|1967.21|1968.84|1968.54|1969|1968.63|1967.48|1967.08|516
1680063600000|2023-03-29 04:20:00|1968.94|1968.44|1968.52|1968.02|1969.17|1968.79|1968|1967.7|404
1680063900000|2023-03-29 04:25:00|1968.46|1968.16|1968.49|1968.19|1968.78|1968.39|1967.96|1967.66|315
1680064200000|2023-03-29 04:30:00|1968.5|1968.2|1968.91|1968.61|1968.97|1968.65|1968.23|1967.88|332
1680064500000|2023-03-29 04:35:00|1968.92|1968.62|1968.1|1967.6|1969.17|1968.75|1967.68|1967.33|453
1680064800000|2023-03-29 04:40:00|1967.97|1967.67|1967.28|1966.78|1968.11|1967.8|1967.13|1966.75|404
1680065100000|2023-03-29 04:45:00|1967.26|1966.76|1967.09|1966.59|1967.4|1966.98|1966.79|1966.41|398
1680065400000|2023-03-29 04:50:00|1967.08|1966.58|1967.24|1966.94|1967.38|1966.98|1966.84|1966.48|304
1680065700000|2023-03-29 04:55:00|1967.23|1966.93|1966.52|1966.02|1967.23|1966.93|1966.06|1965.68|406
1680066000000|2023-03-29 05:00:00|1966.55|1966.05|1966.76|1966.46|1967.93|1967.58|1966.4|1966|522
1680066300000|2023-03-29 05:05:00|1966.77|1966.47|1966.72|1966.22|1967.11|1966.79|1966.31|1965.91|335
1680066600000|2023-03-29 05:10:00|1966.7|1966.2|1966.35|1966.05|1966.87|1966.45|1965.86|1965.47|398
1680066900000|2023-03-29 05:15:00|1966.37|1966.07|1966.31|1966.01|1966.96|1966.46|1966.06|1965.67|483
1680067200000|2023-03-29 05:20:00|1966.32|1966.02|1967.22|1966.92|1967.26|1966.92|1966.19|1965.74|445
1680067500000|2023-03-29 05:25:00|1967.23|1966.93|1966.61|1966.31|1967.33|1966.99|1966.51|1966.18|468
1680067800000|2023-03-29 05:30:00|1966.6|1966.3|1965.39|1965.09|1966.93|1966.57|1964.97|1964.59|595
1680068100000|2023-03-29 05:35:00|1965.38|1965.08|1965.58|1965.28|1965.83|1965.49|1965.24|1964.85|570
1680068400000|2023-03-29 05:40:00|1965.68|1965.18|1965.04|1964.74|1965.76|1965.41|1964.53|1964.23|464
1680068700000|2023-03-29 05:45:00|1965.05|1964.75|1964.49|1963.99|1965.24|1964.77|1964.18|1963.81|517
1680069000000|2023-03-29 05:50:00|1964.38|1964.08|1963.82|1963.52|1964.41|1964.08|1963.33|1962.91|623
1680069300000|2023-03-29 05:55:00|1963.92|1963.42|1963.36|1962.86|1964.14|1963.76|1963.25|1962.83|596
1680069600000|2023-03-29 06:00:00|1963.38|1962.88|1963.38|1963.08|1963.82|1963.46|1962.82|1962.48|674
1680069900000|2023-03-29 06:05:00|1963.51|1963.01|1963.34|1963.04|1963.66|1963.25|1962.73|1962.41|705
1680070200000|2023-03-29 06:10:00|1963.32|1963.02|1963.1|1962.8|1963.99|1963.53|1962.82|1962.47|649
1680070500000|2023-03-29 06:15:00|1963.13|1962.83|1961.28|1960.98|1963.31|1962.91|1960.85|1960.48|789
1680070800000|2023-03-29 06:20:00|1961.23|1960.93|1962.26|1961.76|1962.39|1962.01|1960.73|1960.4|798
1680071100000|2023-03-29 06:25:00|1962.22|1961.72|1962.31|1961.81|1962.74|1962.35|1961.87|1961.44|693
1680071400000|2023-03-29 06:30:00|1962.34|1961.84|1962.13|1961.63|1962.41|1962.02|1960.44|1960.05|791
1680071700000|2023-03-29 06:35:00|1962.07|1961.77|1961.52|1961.02|1962.12|1961.79|1960.46|1960.1|717
1680072000000|2023-03-29 06:40:00|1961.54|1961.04|1962.66|1962.36|1962.69|1962.39|1961.23|1960.93|739
1680072300000|2023-03-29 06:45:00|1962.67|1962.37|1962.3|1962|1963.34|1962.96|1962.23|1961.85|637
1680072600000|2023-03-29 06:50:00|1962.31|1962.01|1962.36|1961.86|1962.72|1962.33|1962.08|1961.68|655
1680072900000|2023-03-29 06:55:00|1962.37|1961.87|1962.28|1961.98|1962.64|1962.27|1961.94|1961.6|613
1680073200000|2023-03-29 07:00:00|1962.24|1961.94|1961.19|1960.89|1962.24|1961.94|1959.97|1959.67|906
1680073500000|2023-03-29 07:05:00|1961.15|1960.85|1959.95|1959.65|1961.27|1960.85|1958.9|1958.6|957
1680073800000|2023-03-29 07:10:00|1959.92|1959.62|1960.53|1960.23|1960.89|1960.54|1959.31|1958.9|890
1680074100000|2023-03-29 07:15:00|1960.56|1960.26|1962.56|1962.26|1962.73|1962.4|1960.37|1960.02|821
1680074400000|2023-03-29 07:20:00|1962.54|1962.24|1962.47|1962.17|1963.15|1962.75|1962.17|1961.76|701
1680074700000|2023-03-29 07:25:00|1962.48|1962.18|1961.17|1960.87|1962.81|1962.45|1960.87|1960.49|748
1680075000000|2023-03-29 07:30:00|1961.16|1960.86|1961.87|1961.57|1962.28|1961.98|1960.78|1960.44|693
1680075300000|2023-03-29 07:35:00|1961.95|1961.65|1962.77|1962.27|1962.85|1962.55|1961.45|1961.15|631
1680075600000|2023-03-29 07:40:00|1962.78|1962.28|1964.24|1963.94|1964.97|1964.67|1962.71|1962.28|643
1680075900000|2023-03-29 07:45:00|1964.25|1963.95|1962.38|1961.88|1964.29|1963.98|1962.03|1961.62|618
1680076200000|2023-03-29 07:50:00|1962.37|1961.87|1962.12|1961.82|1962.88|1962.58|1962|1961.63|665
1680076500000|2023-03-29 07:55:00|1962.15|1961.85|1961.94|1961.64|1962.35|1961.98|1961.58|1961.22|473
1680076800000|2023-03-29 08:00:00|1961.92|1961.62|1961.5|1961|1963.05|1962.75|1961.05|1960.65|849
1680077100000|2023-03-29 08:05:00|1961.45|1961.15|1961.89|1961.59|1962.7|1962.33|1961.44|1961.05|542
1680077400000|2023-03-29 08:10:00|1961.9|1961.6|1963.09|1962.79|1963.19|1962.79|1961.78|1961.48|471
1680077700000|2023-03-29 08:15:00|1963.08|1962.78|1963.82|1963.52|1964.24|1963.91|1962.65|1962.35|525
1680078000000|2023-03-29 08:20:00|1963.81|1963.51|1963.49|1963.19|1964.51|1964.14|1963.4|1963.01|474
1680078300000|2023-03-29 08:25:00|1963.5|1963.2|1963.38|1963.08|1963.93|1963.54|1963.23|1962.86|403
1680078600000|2023-03-29 08:30:00|1963.37|1963.07|1962.34|1962.04|1963.64|1963.24|1962.25|1961.9|517
1680078900000|2023-03-29 08:35:00|1962.33|1962.03|1962.41|1962.11|1962.65|1962.25|1961.19|1960.86|521
1680079200000|2023-03-29 08:40:00|1962.34|1962.04|1963|1962.7|1963.09|1962.74|1962.21|1961.86|512
1680079500000|2023-03-29 08:45:00|1962.99|1962.69|1964.45|1964.15|1964.54|1964.21|1962.35|1961.98|548
1680079800000|2023-03-29 08:50:00|1964.41|1964.11|1964.38|1964.08|1964.64|1964.34|1963.65|1963.34|481
1680080100000|2023-03-29 08:55:00|1964.36|1964.06|1964.54|1964.24|1964.8|1964.5|1963.87|1963.53|495
1680080400000|2023-03-29 09:00:00|1964.55|1964.25|1965.74|1965.44|1965.92|1965.58|1964.54|1964.24|595
1680080700000|2023-03-29 09:05:00|1965.86|1965.36|1965.36|1965.06|1966.12|1965.74|1965.33|1964.92|449
1680081000000|2023-03-29 09:10:00|1965.38|1965.08|1967.01|1966.71|1967.07|1966.77|1965.33|1964.96|558
1680081300000|2023-03-29 09:15:00|1967.02|1966.72|1967.08|1966.78|1967.74|1967.36|1966.48|1966.17|656
1680081600000|2023-03-29 09:20:00|1967.1|1966.8|1966.22|1965.92|1967.68|1967.34|1966.1|1965.71|742
1680081900000|2023-03-29 09:25:00|1966.23|1965.93|1965.81|1965.51|1966.52|1966.12|1965.81|1965.44|500
1680082200000|2023-03-29 09:30:00|1965.91|1965.61|1967.46|1967.16|1968.19|1967.87|1965.76|1965.4|817
1680082500000|2023-03-29 09:35:00|1967.43|1967.13|1966.41|1966.11|1967.53|1967.15|1965.97|1965.67|509
1680082800000|2023-03-29 09:40:00|1966.5|1966|1967.5|1967|1967.5|1967.12|1966.25|1965.95|496
1680083100000|2023-03-29 09:45:00|1967.46|1967.16|1967.16|1966.86|1967.92|1967.54|1966.94|1966.56|480
1680083400000|2023-03-29 09:50:00|1967.15|1966.85|1966.98|1966.68|1967.22|1966.85|1966.67|1966.3|428
1680083700000|2023-03-29 09:55:00|1966.99|1966.69|1967.56|1967.26|1968.38|1967.95|1966.94|1966.61|479
1680084000000|2023-03-29 10:00:00|1967.55|1967.25|1966.99|1966.69|1967.82|1967.45|1966.58|1966.2|600
1680084300000|2023-03-29 10:05:00|1967.01|1966.71|1966.55|1966.25|1967.18|1966.79|1966.19|1965.81|423
1680084600000|2023-03-29 10:10:00|1966.56|1966.26|1967.3|1967|1967.39|1967|1966.04|1965.65|455
1680084900000|2023-03-29 10:15:00|1967.29|1966.99|1967.21|1966.71|1967.84|1967.47|1966.84|1966.5|505
1680085200000|2023-03-29 10:20:00|1967.22|1966.72|1969.12|1968.62|1969.46|1969.07|1966.79|1966.47|587
1680085500000|2023-03-29 10:25:00|1969.13|1968.63|1967.98|1967.68|1969.13|1968.75|1967.88|1967.53|540
1680085800000|2023-03-29 10:30:00|1967.97|1967.67|1967.81|1967.51|1968.62|1968.23|1967.71|1967.32|526
1680086100000|2023-03-29 10:35:00|1967.82|1967.52|1968.55|1968.25|1968.63|1968.25|1967.7|1967.33|442
1680086400000|2023-03-29 10:40:00|1968.51|1968.21|1969.03|1968.73|1969.3|1968.97|1968.24|1967.91|490
1680086700000|2023-03-29 10:45:00|1969.02|1968.72|1968.42|1968.12|1969.41|1969.05|1968.07|1967.67|466
1680087000000|2023-03-29 10:50:00|1968.41|1968.11|1967.82|1967.52|1969.01|1968.61|1967.82|1967.43|533
1680087300000|2023-03-29 10:55:00|1967.75|1967.45|1968.02|1967.72|1968.26|1967.88|1967.37|1967|651
1680087600000|2023-03-29 11:00:00|1968.04|1967.74|1968.34|1967.84|1968.82|1968.44|1967.88|1967.48|550
1680087900000|2023-03-29 11:05:00|1968.35|1967.85|1967.27|1966.97|1968.54|1968.18|1967.24|1966.86|457
1680088200000|2023-03-29 11:10:00|1967.26|1966.96|1966.59|1966.29|1967.49|1967.1|1966.17|1965.8|602
1680088500000|2023-03-29 11:15:00|1966.6|1966.3|1967.48|1967.18|1968.45|1968.11|1966.53|1966.19|515
1680088800000|2023-03-29 11:20:00|1967.47|1967.17|1966.32|1966.02|1967.66|1967.3|1966.31|1966.01|444
1680089100000|2023-03-29 11:25:00|1966.41|1965.91|1964.71|1964.41|1966.79|1966.4|1964.42|1964.12|666
1680089400000|2023-03-29 11:30:00|1964.77|1964.47|1964.63|1964.33|1965.64|1965.25|1964.49|1964.09|579
1680089700000|2023-03-29 11:35:00|1964.64|1964.34|1964.03|1963.73|1964.76|1964.37|1963.57|1963.2|647
1680090000000|2023-03-29 11:40:00|1964.04|1963.74|1964.11|1963.81|1964.43|1964.13|1963.44|1963.14|510
1680090300000|2023-03-29 11:45:00|1964.12|1963.82|1965.08|1964.78|1965.39|1965.09|1964.03|1963.73|581
1680090600000|2023-03-29 11:50:00|1965.11|1964.81|1965.44|1965.14|1965.51|1965.21|1964.75|1964.39|487
1680090900000|2023-03-29 11:55:00|1965.45|1965.15|1966.92|1966.62|1967.34|1967.04|1965.44|1965.14|695
1680091200000|2023-03-29 12:00:00|1966.94|1966.64|1967.68|1967.38|1969|1968.61|1966.83|1966.53|845
1680091500000|2023-03-29 12:05:00|1967.7|1967.4|1968|1967.5|1968.41|1968.11|1967.43|1967.05|780
1680091800000|2023-03-29 12:10:00|1967.89|1967.59|1965.47|1965.17|1968|1967.7|1964.94|1964.64|885
1680092100000|2023-03-29 12:15:00|1965.46|1965.16|1963.01|1962.71|1966.23|1965.93|1962.67|1962.37|980
1680092400000|2023-03-29 12:20:00|1963.12|1962.82|1965.94|1965.64|1967.22|1966.92|1963.12|1962.82|1153
1680092700000|2023-03-29 12:25:00|1966.02|1965.72|1967.49|1967.19|1967.84|1967.52|1966.02|1965.72|917
1680093000000|2023-03-29 12:30:00|1967.51|1967.21|1966.74|1966.44|1968.02|1967.62|1966.53|1966.23|968
1680093300000|2023-03-29 12:35:00|1966.86|1966.36|1967.02|1966.72|1967.32|1966.99|1965.93|1965.63|879
1680093600000|2023-03-29 12:40:00|1967.09|1966.59|1962.93|1962.63|1967.09|1966.77|1962.61|1962.31|1208
1680093900000|2023-03-29 12:45:00|1962.92|1962.62|1964.37|1964.07|1964.65|1964.27|1962.87|1962.55|1062
1680094200000|2023-03-29 12:50:00|1964.35|1964.05|1964|1963.7|1964.46|1964.08|1963.04|1962.7|936
1680094500000|2023-03-29 12:55:00|1964.01|1963.71|1965.06|1964.76|1965.32|1964.95|1963.61|1963.27|793
1680094800000|2023-03-29 13:00:00|1965.2|1964.9|1962.77|1962.47|1965.22|1964.92|1962.22|1961.85|1106
1680095100000|2023-03-29 13:05:00|1962.78|1962.48|1963.41|1963.11|1963.94|1963.64|1962.34|1961.98|876
1680095400000|2023-03-29 13:10:00|1963.36|1963.06|1963.83|1963.53|1964.39|1964.09|1962.75|1962.45|833
1680095700000|2023-03-29 13:15:00|1963.82|1963.52|1961.74|1961.44|1965.03|1964.73|1961.24|1960.94|924
1680096000000|2023-03-29 13:20:00|1961.75|1961.45|1962|1961.7|1962.67|1962.37|1961.59|1961.21|873
1680096300000|2023-03-29 13:25:00|1962.01|1961.71|1963.83|1963.53|1963.83|1963.53|1961.94|1961.64|786
1680096600000|2023-03-29 13:30:00|1963.82|1963.52|1963.61|1963.31|1964.25|1963.95|1961.77|1961.47|1125
1680096900000|2023-03-29 13:35:00|1963.63|1963.33|1965.22|1964.92|1965.99|1965.63|1963.01|1962.71|1120
1680097200000|2023-03-29 13:40:00|1965.16|1964.86|1966.03|1965.73|1966.24|1965.94|1964.01|1963.61|1110
1680097500000|2023-03-29 13:45:00|1966.16|1965.66|1966.43|1966.13|1967.1|1966.8|1965.37|1965.07|1166
1680097800000|2023-03-29 13:50:00|1966.44|1966.14|1967.42|1967.12|1968.34|1967.98|1966.05|1965.74|974
1680098100000|2023-03-29 13:55:00|1967.5|1967|1965.9|1965.6|1968.35|1968.04|1965.9|1965.6|902
1680098400000|2023-03-29 14:00:00|1965.91|1965.61|1965.6|1965.3|1966.79|1966.4|1963.52|1963.02|1282
1680098700000|2023-03-29 14:05:00|1965.61|1965.31|1966.88|1966.58|1967.08|1966.74|1964.98|1964.59|932
1680099000000|2023-03-29 14:10:00|1966.89|1966.59|1967.46|1967.16|1967.88|1967.52|1965.91|1965.6|923
1680099300000|2023-03-29 14:15:00|1967.47|1967.17|1966.25|1965.95|1967.78|1967.48|1966.12|1965.82|777
1680099600000|2023-03-29 14:20:00|1966.36|1965.86|1967.09|1966.79|1967.34|1967.04|1966.19|1965.86|868
1680099900000|2023-03-29 14:25:00|1967.1|1966.8|1966.62|1966.32|1967.3|1966.93|1965.91|1965.55|943
1680100200000|2023-03-29 14:30:00|1966.63|1966.33|1968.45|1968.15|1968.48|1968.18|1966.55|1966.25|1030
1680100500000|2023-03-29 14:35:00|1968.49|1968.19|1968.84|1968.54|1970.12|1969.77|1968.26|1967.9|1168
1680100800000|2023-03-29 14:40:00|1968.86|1968.56|1971.41|1971.11|1971.73|1971.36|1967.93|1967.55|1058
1680101100000|2023-03-29 14:45:00|1971.39|1971.09|1969.75|1969.45|1971.96|1971.62|1968.97|1968.59|1170
1680101400000|2023-03-29 14:50:00|1969.77|1969.47|1970.12|1969.82|1972.07|1971.67|1969.54|1969.19|1216
1680101700000|2023-03-29 14:55:00|1970.05|1969.75|1969.35|1969.05|1971.14|1970.84|1969.08|1968.68|1221
1680102000000|2023-03-29 15:00:00|1969.37|1969.07|1968.89|1968.59|1969.71|1969.34|1967.67|1967.37|1055
1680102300000|2023-03-29 15:05:00|1969|1968.5|1965.52|1965.22|1969.3|1969|1964.89|1964.51|986
1680102600000|2023-03-29 15:10:00|1965.53|1965.23|1965.68|1965.38|1966.58|1966.23|1964.46|1964.16|1004
1680102900000|2023-03-29 15:15:00|1965.67|1965.37|1965.22|1964.92|1965.71|1965.4|1964.19|1963.89|934
1680103200000|2023-03-29 15:20:00|1965.32|1964.82|1965.13|1964.83|1966.39|1966.04|1964.31|1964.01|813
1680103500000|2023-03-29 15:25:00|1965.19|1964.89|1966.81|1966.51|1967.34|1967.03|1964.84|1964.54|930
1680103800000|2023-03-29 15:30:00|1966.82|1966.52|1967.41|1967.11|1968.11|1967.81|1966.61|1966.31|868
1680104100000|2023-03-29 15:35:00|1967.39|1967.09|1966.85|1966.55|1967.83|1967.52|1966.77|1966.45|810
1680104400000|2023-03-29 15:40:00|1966.83|1966.53|1967.17|1966.87|1967.7|1967.4|1966.62|1966.23|657
1680104700000|2023-03-29 15:45:00|1967.18|1966.88|1966|1965.5|1967.24|1966.88|1965.77|1965.38|688
1680105000000|2023-03-29 15:50:00|1965.99|1965.49|1964.1|1963.8|1966.22|1965.84|1963.98|1963.68|689
1680105300000|2023-03-29 15:55:00|1964.09|1963.79|1962.17|1961.67|1964.59|1964.28|1960.84|1960.51|1065
1680105600000|2023-03-29 16:00:00|1962.04|1961.74|1963.57|1963.27|1964.07|1963.68|1962.04|1961.74|905
1680105900000|2023-03-29 16:05:00|1963.56|1963.26|1964.69|1964.19|1964.89|1964.59|1963.3|1962.92|702
1680106200000|2023-03-29 16:10:00|1964.7|1964.2|1963.76|1963.46|1965.24|1964.94|1963.38|1963.06|719
1680106500000|2023-03-29 16:15:00|1963.77|1963.47|1963.44|1962.94|1964.3|1963.93|1963.28|1962.94|608
1680106800000|2023-03-29 16:20:00|1963.46|1962.96|1962.89|1962.39|1964.11|1963.68|1962.43|1962.13|725
1680107100000|2023-03-29 16:25:00|1962.8|1962.5|1963.17|1962.87|1963.2|1962.87|1961.74|1961.34|677
1680107400000|2023-03-29 16:30:00|1963.23|1962.73|1964.58|1964.28|1964.74|1964.36|1962.61|1962.22|673
1680107700000|2023-03-29 16:35:00|1964.56|1964.26|1964.78|1964.48|1965.08|1964.77|1964.39|1964.03|651
1680108000000|2023-03-29 16:40:00|1964.76|1964.46|1964.42|1964.12|1965.24|1964.86|1964.16|1963.76|578
1680108300000|2023-03-29 16:45:00|1964.41|1964.11|1965.05|1964.75|1965.95|1965.57|1964.29|1963.95|586
1680108600000|2023-03-29 16:50:00|1965.06|1964.76|1965.1|1964.8|1965.69|1965.29|1964.89|1964.59|450
1680108900000|2023-03-29 16:55:00|1965.16|1964.86|1965.37|1964.87|1965.59|1965.23|1964.99|1964.67|441
1680109200000|2023-03-29 17:00:00|1965.26|1964.96|1965.41|1964.91|1965.6|1965.21|1964.52|1964.11|693
1680109500000|2023-03-29 17:05:00|1965.46|1964.96|1965.1|1964.8|1965.57|1965.23|1964.53|1964.15|599
1680109800000|2023-03-29 17:10:00|1965.2|1964.7|1965.17|1964.87|1965.46|1965.07|1964.88|1964.49|610
1680110100000|2023-03-29 17:15:00|1965.18|1964.88|1965.38|1965.08|1965.49|1965.14|1964.95|1964.57|557
1680110400000|2023-03-29 17:20:00|1965.39|1965.09|1964.2|1963.7|1965.48|1965.18|1963.73|1963.43|468
1680110700000|2023-03-29 17:25:00|1964.11|1963.81|1966.08|1965.78|1966.47|1966.11|1963.7|1963.4|760
1680111000000|2023-03-29 17:30:00|1966.07|1965.77|1967.23|1966.93|1967.4|1967.04|1965.82|1965.5|695
1680111300000|2023-03-29 17:35:00|1967.24|1966.94|1967.45|1967.15|1968.15|1967.78|1966.97|1966.6|564
1680111600000|2023-03-29 17:40:00|1967.48|1967.18|1967.9|1967.6|1968.86|1968.56|1967.34|1966.97|628
1680111900000|2023-03-29 17:45:00|1967.91|1967.61|1967.66|1967.36|1968.11|1967.74|1967.01|1966.67|470
1680112200000|2023-03-29 17:50:00|1967.68|1967.38|1968.4|1968.1|1968.4|1968.1|1967.17|1966.78|461
1680112500000|2023-03-29 17:55:00|1968.5|1968|1969.37|1968.87|1969.5|1969.12|1968.15|1967.85|739
1680112800000|2023-03-29 18:00:00|1969.36|1968.86|1967.88|1967.58|1969.45|1969.04|1967.52|1967.11|544
1680113100000|2023-03-29 18:05:00|1967.92|1967.62|1967.54|1967.04|1968.16|1967.76|1967.19|1966.8|448
1680113400000|2023-03-29 18:10:00|1967.53|1967.03|1968.44|1968.14|1968.66|1968.36|1967.31|1966.94|438
1680113700000|2023-03-29 18:15:00|1968.43|1968.13|1967.98|1967.68|1968.79|1968.39|1967.89|1967.52|474
1680114000000|2023-03-29 18:20:00|1967.95|1967.65|1968.72|1968.22|1968.82|1968.44|1967.56|1967.26|556
1680114300000|2023-03-29 18:25:00|1968.7|1968.2|1967.79|1967.49|1968.78|1968.44|1967.68|1967.37|401
1680114600000|2023-03-29 18:30:00|1967.81|1967.51|1968.4|1968.1|1968.54|1968.14|1967.62|1967.32|339
1680114900000|2023-03-29 18:35:00|1968.41|1968.11|1967.46|1966.96|1968.58|1968.19|1967.18|1966.82|353
1680115200000|2023-03-29 18:40:00|1967.43|1966.93|1967.92|1967.62|1968.1|1967.75|1967.09|1966.73|331
1680115500000|2023-03-29 18:45:00|1968.03|1967.53|1967.67|1967.37|1968.24|1967.85|1967.46|1967.09|350
1680115800000|2023-03-29 18:50:00|1967.78|1967.28|1967.07|1966.77|1968.14|1967.76|1966.83|1966.46|396
1680116100000|2023-03-29 18:55:00|1967.05|1966.75|1967.12|1966.82|1967.86|1967.45|1967.01|1966.65|395
1680116400000|2023-03-29 19:00:00|1967.11|1966.81|1966.16|1965.86|1967.15|1966.81|1965.34|1965.04|653
1680116700000|2023-03-29 19:05:00|1966.17|1965.87|1966.18|1965.88|1966.48|1966.07|1965.73|1965.37|342
1680117000000|2023-03-29 19:10:00|1966.28|1965.98|1966.41|1966.11|1966.7|1966.3|1966.11|1965.74|312
1680117300000|2023-03-29 19:15:00|1966.51|1966.01|1965.73|1965.43|1966.6|1966.23|1965.71|1965.29|415
1680117600000|2023-03-29 19:20:00|1965.7|1965.4|1964.72|1964.42|1965.91|1965.5|1964.63|1964.23|444
1680117900000|2023-03-29 19:25:00|1964.7|1964.4|1963.49|1962.99|1964.8|1964.41|1962.9|1962.5|510
1680118200000|2023-03-29 19:30:00|1963.5|1963|1963.32|1962.82|1963.71|1963.33|1962.65|1962.25|551
1680118500000|2023-03-29 19:35:00|1963.33|1962.83|1963.36|1962.86|1963.73|1963.23|1962.92|1962.52|441
1680118800000|2023-03-29 19:40:00|1963.34|1962.84|1962.34|1961.84|1963.49|1962.99|1961.45|1961.06|581
1680119100000|2023-03-29 19:45:00|1962.45|1961.95|1963.6|1963.1|1963.63|1963.22|1961.35|1960.95|655
1680119400000|2023-03-29 19:50:00|1963.55|1963.05|1963.71|1963.21|1964.53|1964.16|1963.26|1962.86|500
1680119700000|2023-03-29 19:55:00|1963.72|1963.22|1963.4|1963.1|1964.46|1964.08|1963.4|1963.1|763
1680120000000|2023-03-29 20:00:00|1963.53|1963.23|1963.79|1963.49|1964.21|1963.81|1963.4|1963.01|332
1680120300000|2023-03-29 20:05:00|1963.8|1963.5|1963.53|1963.03|1964.22|1963.88|1963.33|1962.95|184
1680120600000|2023-03-29 20:10:00|1963.57|1963.27|1963.83|1963.33|1964.12|1963.72|1963.52|1963.13|165
1680120900000|2023-03-29 20:15:00|1963.84|1963.34|1963.99|1963.69|1964.22|1963.82|1963.79|1963.34|134
1680121200000|2023-03-29 20:20:00|1963.93|1963.63|1963.92|1963.42|1964.13|1963.75|1963.76|1963.33|154
1680121500000|2023-03-29 20:25:00|1963.81|1963.51|1963.83|1963.53|1964.15|1963.75|1963.59|1963.13|158
1680121800000|2023-03-29 20:30:00|1963.89|1963.39|1964.07|1963.57|1964.29|1963.88|1963.47|1963.04|177
1680122100000|2023-03-29 20:35:00|1964.11|1963.61|1963.4|1962.9|1964.28|1963.8|1963.32|1962.82|187
1680122400000|2023-03-29 20:40:00|1963.41|1962.91|1963.93|1963.43|1964.13|1963.63|1963.02|1962.52|183
1680122700000|2023-03-29 20:45:00|1963.87|1963.37|1963.79|1963.29|1964.64|1964.21|1963.72|1963.28|226
1680123000000|2023-03-29 20:50:00|1963.8|1963.3|1964.89|1964.39|1965.03|1964.58|1963.7|1963.2|179
1680123300000|2023-03-29 20:55:00|1964.88|1964.38|1964.94|1964.44|1965.03|1964.58|1964.53|1964.03|166
1680127200000|2023-03-29 22:00:00|1964.11|1963.61|1964.27|1963.77|1964.74|1964.24|1963.4|1962.9|330
1680127500000|2023-03-29 22:05:00|1964.12|1963.82|1964.73|1964.23|1965.24|1964.74|1964.12|1963.67|175
1680127800000|2023-03-29 22:10:00|1964.64|1964.14|1964.16|1963.66|1964.91|1964.41|1963.94|1963.44|157
1680128100000|2023-03-29 22:15:00|1964.17|1963.67|1964.47|1963.97|1964.52|1964.02|1964.05|1963.55|168
1680128400000|2023-03-29 22:20:00|1964.49|1963.99|1964.51|1964.01|1964.7|1964.2|1964.05|1963.55|155
1680128700000|2023-03-29 22:25:00|1964.5|1964|1964.53|1964.03|1964.79|1964.29|1964.47|1963.97|89
1680129000000|2023-03-29 22:30:00|1964.46|1963.96|1964.44|1963.94|1964.81|1964.31|1964.38|1963.9|168
1680129300000|2023-03-29 22:35:00|1964.43|1963.93|1964.79|1964.29|1964.85|1964.39|1964.31|1963.81|218
1680129600000|2023-03-29 22:40:00|1964.78|1964.28|1965.21|1964.71|1965.23|1964.74|1964.65|1964.21|177
1680129900000|2023-03-29 22:45:00|1965.19|1964.89|1964.84|1964.34|1965.21|1964.89|1964.59|1964.09|210
1680130200000|2023-03-29 22:50:00|1964.85|1964.35|1964.79|1964.29|1964.85|1964.35|1964.47|1963.97|166
1680130500000|2023-03-29 22:55:00|1964.78|1964.28|1964.7|1964.2|1964.81|1964.31|1964.55|1964.05|163
1680130800000|2023-03-29 23:00:00|1964.72|1964.22|1964.08|1963.58|1964.72|1964.22|1963.89|1963.39|181
1680131100000|2023-03-29 23:05:00|1963.97|1963.47|1963.81|1963.31|1964.07|1963.57|1963.64|1963.23|173
1680131400000|2023-03-29 23:10:00|1963.8|1963.3|1963.96|1963.46|1964.06|1963.6|1963.65|1963.18|182
1680131700000|2023-03-29 23:15:00|1963.95|1963.45|1963.86|1963.36|1964.02|1963.61|1963.67|1963.27|153
1680132000000|2023-03-29 23:20:00|1963.88|1963.38|1963.83|1963.33|1964.02|1963.63|1963.73|1963.33|214
1680132300000|2023-03-29 23:25:00|1963.84|1963.34|1963.82|1963.32|1964|1963.62|1963.73|1963.31|192
1680132600000|2023-03-29 23:30:00|1963.73|1963.43|1964.18|1963.68|1964.38|1963.94|1963.63|1963.26|318
1680132900000|2023-03-29 23:35:00|1964.15|1963.65|1963.52|1963.02|1964.21|1963.82|1963.28|1962.91|203
1680133200000|2023-03-29 23:40:00|1963.5|1963|1963.42|1963.12|1963.8|1963.4|1963.36|1963|219
1680133500000|2023-03-29 23:45:00|1963.43|1963.13|1963.68|1963.18|1963.89|1963.52|1963.38|1963.08|300
1680133800000|2023-03-29 23:50:00|1963.66|1963.16|1963.27|1962.77|1963.66|1963.25|1963.16|1962.76|296
1680134100000|2023-03-29 23:55:00|1963.26|1962.76|1963.55|1963.05|1963.57|1963.19|1963.14|1962.75|276
1680134400000|2023-03-30 00:00:00|1963.48|1963.18|1962.57|1962.27|1963.8|1963.5|1962.34|1962.04|590
1680134700000|2023-03-30 00:05:00|1962.58|1962.28|1961.71|1961.41|1962.61|1962.31|1961.3|1960.88|560
1680135000000|2023-03-30 00:10:00|1961.69|1961.39|1962.24|1961.74|1962.49|1962.09|1961.43|1961.06|524
1680135300000|2023-03-30 00:15:00|1962.21|1961.71|1962.55|1962.25|1963|1962.68|1962.08|1961.71|456
1680135600000|2023-03-30 00:20:00|1962.53|1962.23|1962.11|1961.61|1962.57|1962.27|1961.9|1961.55|279
1680135900000|2023-03-30 00:25:00|1962.09|1961.59|1961.98|1961.48|1962.41|1962|1961.57|1961.17|455
1680136200000|2023-03-30 00:30:00|1961.99|1961.49|1961.63|1961.33|1962.04|1961.63|1961.29|1960.89|383
1680136500000|2023-03-30 00:35:00|1961.62|1961.32|1961.53|1961.23|1961.91|1961.48|1961.02|1960.66|496
1680136800000|2023-03-30 00:40:00|1961.52|1961.22|1961.83|1961.53|1962.4|1962.04|1961.35|1961.01|526
1680137100000|2023-03-30 00:45:00|1961.97|1961.47|1961.89|1961.59|1962.05|1961.66|1961.19|1960.89|442
1680137400000|2023-03-30 00:50:00|1961.88|1961.58|1961.88|1961.58|1962.17|1961.83|1961.42|1961|633
1680137700000|2023-03-30 00:55:00|1961.86|1961.56|1961.66|1961.36|1961.94|1961.56|1961.23|1960.83|559
1680138000000|2023-03-30 01:00:00|1961.64|1961.34|1960.9|1960.4|1962.24|1961.94|1960.51|1960.12|829
1680138300000|2023-03-30 01:05:00|1960.88|1960.38|1958.24|1957.74|1960.93|1960.51|1957.28|1956.98|700
1680138600000|2023-03-30 01:10:00|1958.23|1957.73|1958.83|1958.53|1959.01|1958.59|1958.02|1957.6|713
1680138900000|2023-03-30 01:15:00|1958.81|1958.51|1959.2|1958.9|1959.8|1959.34|1958.24|1957.9|580
1680139200000|2023-03-30 01:20:00|1959.3|1958.8|1960.22|1959.72|1960.24|1959.83|1959.03|1958.68|551
1680139500000|2023-03-30 01:25:00|1960.13|1959.83|1959.14|1958.84|1960.52|1960.16|1959.05|1958.72|672
1680139800000|2023-03-30 01:30:00|1959.15|1958.85|1959.48|1959.18|1959.8|1959.43|1958.4|1958.04|665
1680140100000|2023-03-30 01:35:00|1959.58|1959.08|1957.88|1957.58|1959.72|1959.42|1957.64|1957.28|646
1680140400000|2023-03-30 01:40:00|1957.87|1957.57|1956.69|1956.39|1958.18|1957.88|1955.61|1955.23|837
1680140700000|2023-03-30 01:45:00|1956.7|1956.4|1958.45|1958.15|1958.89|1958.53|1956.66|1956.26|727
1680141000000|2023-03-30 01:50:00|1958.44|1958.14|1959|1958.7|1960.12|1959.72|1958.42|1958.04|709
1680141300000|2023-03-30 01:55:00|1959.1|1958.6|1959.33|1959.03|1959.58|1959.25|1958.8|1958.43|694
1680141600000|2023-03-30 02:00:00|1959.31|1959.01|1959.2|1958.7|1959.97|1959.59|1959.07|1958.68|615
1680141900000|2023-03-30 02:05:00|1959.21|1958.71|1959.39|1958.89|1960.06|1959.76|1958.69|1958.38|539
1680142200000|2023-03-30 02:10:00|1959.4|1958.9|1958.73|1958.43|1959.43|1959.03|1958.62|1958.24|437
1680142500000|2023-03-30 02:15:00|1958.7|1958.4|1960.09|1959.79|1960.21|1959.85|1958.69|1958.28|398
1680142800000|2023-03-30 02:20:00|1960.07|1959.77|1959.35|1959.05|1960.25|1959.83|1959.22|1958.83|418
1680143100000|2023-03-30 02:25:00|1959.46|1958.96|1959.62|1959.32|1960.04|1959.66|1959.34|1958.93|399
1680143400000|2023-03-30 02:30:00|1959.73|1959.23|1960.01|1959.51|1960.6|1960.2|1959.72|1959.23|525
1680143700000|2023-03-30 02:35:00|1960|1959.5|1959.54|1959.24|1960.02|1959.62|1959.29|1958.91|472
1680144000000|2023-03-30 02:40:00|1959.55|1959.25|1959.3|1959|1959.61|1959.27|1958.94|1958.59|388
1680144300000|2023-03-30 02:45:00|1959.33|1959.03|1958.73|1958.23|1959.49|1959.1|1958.54|1958.17|563
1680144600000|2023-03-30 02:50:00|1958.56|1958.26|1958.74|1958.24|1958.97|1958.63|1958.22|1957.85|423
1680144900000|2023-03-30 02:55:00|1958.77|1958.27|1958.74|1958.24|1958.98|1958.52|1958.41|1958.01|383
1680145200000|2023-03-30 03:00:00|1958.73|1958.23|1958.63|1958.13|1959.7|1959.3|1958.4|1957.91|519
1680145500000|2023-03-30 03:05:00|1958.62|1958.12|1958.06|1957.76|1958.95|1958.57|1957.88|1957.52|544
1680145800000|2023-03-30 03:10:00|1958.02|1957.72|1958.36|1957.86|1958.64|1958.25|1957.87|1957.49|430
1680146100000|2023-03-30 03:15:00|1958.34|1957.84|1959.05|1958.75|1959.8|1959.45|1958.14|1957.76|560
1680146400000|2023-03-30 03:20:00|1958.95|1958.65|1959.83|1959.53|1959.89|1959.53|1958.85|1958.45|444
1680146700000|2023-03-30 03:25:00|1959.81|1959.51|1960.71|1960.41|1961.17|1960.78|1959.78|1959.48|630
1680147000000|2023-03-30 03:30:00|1960.86|1960.36|1960.46|1960.16|1961.19|1960.79|1960.46|1960.08|326
1680147300000|2023-03-30 03:35:00|1960.49|1960.19|1960.6|1960.3|1960.89|1960.52|1960.06|1959.67|269
1680147600000|2023-03-30 03:40:00|1960.58|1960.28|1960.68|1960.18|1961.18|1960.76|1960.19|1959.79|385
1680147900000|2023-03-30 03:45:00|1960.69|1960.19|1960.46|1959.96|1960.93|1960.53|1960.13|1959.83|318
1680148200000|2023-03-30 03:50:00|1960.26|1959.95|1960.15|1959.85|1960.79|1960.49|1960.06|1959.69|296
1680148500000|2023-03-30 03:55:00|1960.16|1959.86|1959.94|1959.44|1960.35|1959.98|1959.69|1959.28|274
1680148800000|2023-03-30 04:00:00|1959.95|1959.45|1959.27|1958.97|1960.07|1959.68|1959.19|1958.81|274
1680149100000|2023-03-30 04:05:00|1959.28|1958.98|1959.94|1959.64|1960.28|1959.93|1959.25|1958.83|301
1680149400000|2023-03-30 04:10:00|1959.93|1959.63|1959.46|1959.16|1960.04|1959.64|1959.17|1958.81|324
1680149700000|2023-03-30 04:15:00|1959.44|1959.14|1959.56|1959.26|1959.75|1959.36|1959.3|1958.92|273
1680150000000|2023-03-30 04:20:00|1959.61|1959.31|1959.78|1959.48|1959.92|1959.57|1959.44|1959.08|269
1680150300000|2023-03-30 04:25:00|1959.77|1959.47|1960.07|1959.77|1960.35|1959.94|1959.42|1959.01|313
1680150600000|2023-03-30 04:30:00|1960.17|1959.67|1960.46|1960.16|1960.82|1960.44|1959.76|1959.37|364
1680150900000|2023-03-30 04:35:00|1960.56|1960.06|1961.21|1960.91|1961.37|1961.01|1960.38|1959.99|359
1680151200000|2023-03-30 04:40:00|1961.2|1960.9|1961.55|1961.25|1961.69|1961.31|1960.92|1960.52|346
1680151500000|2023-03-30 04:45:00|1961.56|1961.26|1961.11|1960.81|1961.65|1961.3|1960.91|1960.47|359
1680151800000|2023-03-30 04:50:00|1961.1|1960.8|1961.07|1960.77|1961.2|1960.83|1960.69|1960.3|243
1680152100000|2023-03-30 04:55:00|1961.16|1960.66|1961.17|1960.67|1961.43|1961.03|1960.77|1960.37|248
1680152400000|2023-03-30 05:00:00|1961.18|1960.68|1961.49|1960.99|1961.98|1961.56|1960.83|1960.46|453
1680152700000|2023-03-30 05:05:00|1961.5|1961|1960.71|1960.21|1961.5|1961.01|1960.59|1960.2|309
1680153000000|2023-03-30 05:10:00|1960.59|1960.29|1961.11|1960.61|1961.21|1960.79|1960.48|1960.12|342
1680153300000|2023-03-30 05:15:00|1961.09|1960.59|1961.27|1960.97|1961.72|1961.42|1960.92|1960.54|447
1680153600000|2023-03-30 05:20:00|1961.38|1960.88|1962.54|1962.04|1962.66|1962.36|1961.25|1960.84|459
1680153900000|2023-03-30 05:25:00|1962.53|1962.03|1962.76|1962.26|1963.57|1963.23|1962.36|1961.98|529
1680154200000|2023-03-30 05:30:00|1962.74|1962.24|1965.11|1964.81|1965.11|1964.81|1962.68|1962.24|1006
1680154500000|2023-03-30 05:35:00|1965.1|1964.8|1964.09|1963.79|1965.45|1965.15|1963.74|1963.41|1188
1680154800000|2023-03-30 05:40:00|1964.06|1963.76|1964.19|1963.69|1964.43|1964.01|1963.43|1963.12|734
1680155100000|2023-03-30 05:45:00|1964.21|1963.91|1963.51|1963.01|1965.08|1964.69|1963.29|1962.91|677
1680155400000|2023-03-30 05:50:00|1963.46|1962.96|1964.95|1964.65|1965.06|1964.69|1963.16|1962.76|805
1680155700000|2023-03-30 05:55:00|1964.93|1964.63|1964.82|1964.52|1965.75|1965.37|1964.25|1963.85|907
1680156000000|2023-03-30 06:00:00|1964.79|1964.49|1966.38|1965.88|1966.89|1966.39|1963.96|1963.61|958
1680156300000|2023-03-30 06:05:00|1966.4|1965.9|1967.07|1966.77|1967.31|1966.94|1965.6|1965.26|940
1680156600000|2023-03-30 06:10:00|1967.13|1966.83|1967.68|1967.18|1967.97|1967.47|1966.68|1966.18|796
1680156900000|2023-03-30 06:15:00|1967.6|1967.3|1966.37|1966.07|1968.4|1968.01|1966.37|1966.07|901
1680157200000|2023-03-30 06:20:00|1966.41|1966.11|1966.56|1966.26|1967.4|1967.05|1965.98|1965.68|931
1680157500000|2023-03-30 06:25:00|1966.55|1966.25|1967.02|1966.52|1967.09|1966.67|1965.96|1965.55|891
1680157800000|2023-03-30 06:30:00|1967.13|1966.63|1969|1968.5|1969.44|1968.94|1966.7|1966.37|969
1680158100000|2023-03-30 06:35:00|1968.87|1968.57|1968.71|1968.21|1969.67|1969.27|1968.46|1968.09|991
1680158400000|2023-03-30 06:40:00|1968.73|1968.23|1968.5|1968|1969.11|1968.73|1968.11|1967.72|738
1680158700000|2023-03-30 06:45:00|1968.39|1968.09|1968.55|1968.25|1968.91|1968.51|1968.02|1967.65|796
1680159000000|2023-03-30 06:50:00|1968.59|1968.29|1968.92|1968.62|1969.75|1969.35|1968.39|1968.05|670
1680159300000|2023-03-30 06:55:00|1968.91|1968.61|1968.93|1968.63|1969.23|1968.9|1968.46|1968.16|806
1680159600000|2023-03-30 07:00:00|1969.05|1968.75|1969.69|1969.39|1971.79|1971.45|1968.64|1968.34|1366
1680159900000|2023-03-30 07:05:00|1969.71|1969.41|1969.24|1968.94|1970.18|1969.75|1968.74|1968.36|1221
1680160200000|2023-03-30 07:10:00|1969.22|1968.92|1968.56|1968.26|1969.82|1969.47|1968.47|1968.1|959
1680160500000|2023-03-30 07:15:00|1968.55|1968.25|1968.13|1967.83|1969.1|1968.74|1967.85|1967.43|891
1680160800000|2023-03-30 07:20:00|1968.11|1967.81|1968.27|1967.97|1968.6|1968.17|1967.81|1967.44|710
1680161100000|2023-03-30 07:25:00|1968.25|1967.95|1967.55|1967.25|1968.91|1968.5|1967.32|1966.94|763
1680161400000|2023-03-30 07:30:00|1967.54|1967.24|1967.62|1967.32|1967.87|1967.49|1966.86|1966.48|820
1680161700000|2023-03-30 07:35:00|1967.54|1967.24|1969.01|1968.71|1969.26|1968.94|1967.36|1966.95|801
1680162000000|2023-03-30 07:40:00|1968.96|1968.66|1969.32|1969.02|1969.81|1969.48|1968.77|1968.41|694
1680162300000|2023-03-30 07:45:00|1969.38|1969.08|1968.04|1967.74|1969.64|1969.23|1967.94|1967.64|592
1680162600000|2023-03-30 07:50:00|1968.05|1967.75|1967.13|1966.83|1968.36|1967.99|1967.04|1966.72|551
1680162900000|2023-03-30 07:55:00|1967.14|1966.84|1966.92|1966.62|1967.17|1966.87|1966.19|1965.89|599
1680163200000|2023-03-30 08:00:00|1966.93|1966.63|1968.17|1967.87|1968.46|1968.11|1966.08|1965.69|920
1680163500000|2023-03-30 08:05:00|1968.14|1967.84|1967.08|1966.58|1968.46|1968.08|1966.73|1966.41|882
1680163800000|2023-03-30 08:10:00|1967.09|1966.59|1965.67|1965.37|1967.19|1966.84|1965.67|1965.37|715
1680164100000|2023-03-30 08:15:00|1965.69|1965.39|1966.55|1966.25|1966.76|1966.44|1965.14|1964.8|943
1680164400000|2023-03-30 08:20:00|1966.57|1966.27|1966.21|1965.91|1966.99|1966.62|1965.76|1965.4|783
1680164700000|2023-03-30 08:25:00|1966.22|1965.92|1967.65|1967.35|1967.98|1967.66|1966.18|1965.78|732
1680165000000|2023-03-30 08:30:00|1967.64|1967.34|1967.83|1967.33|1968.54|1968.18|1967.37|1966.99|884
1680165300000|2023-03-30 08:35:00|1967.75|1967.25|1967.73|1967.43|1968.09|1967.74|1967.04|1966.71|729
1680165600000|2023-03-30 08:40:00|1967.76|1967.46|1967.74|1967.44|1968.85|1968.48|1967.49|1967.11|736
1680165900000|2023-03-30 08:45:00|1967.87|1967.37|1967.67|1967.17|1968.45|1968.13|1967.24|1966.94|654
1680166200000|2023-03-30 08:50:00|1967.66|1967.16|1967.87|1967.57|1968.22|1967.84|1967.31|1966.92|646
1680166500000|2023-03-30 08:55:00|1967.88|1967.58|1968.15|1967.85|1968.4|1968.06|1967.6|1967.25|713
1680166800000|2023-03-30 09:00:00|1968.09|1967.79|1968.12|1967.82|1968.63|1968.25|1967.35|1966.95|871
1680167100000|2023-03-30 09:05:00|1968.13|1967.83|1968.42|1967.92|1968.81|1968.48|1967.63|1967.25|738
1680167400000|2023-03-30 09:10:00|1968.41|1967.91|1967.65|1967.35|1968.63|1968.26|1967.32|1966.92|672
1680167700000|2023-03-30 09:15:00|1967.66|1967.36|1968.16|1967.86|1968.33|1967.97|1967.65|1967.26|482
1680168000000|2023-03-30 09:20:00|1968.19|1967.89|1967.64|1967.34|1968.41|1968.03|1967.44|1967.07|546
1680168300000|2023-03-30 09:25:00|1967.65|1967.35|1967.76|1967.46|1968.46|1968.02|1967.46|1967.09|543
1680168600000|2023-03-30 09:30:00|1967.77|1967.47|1968.13|1967.83|1968.31|1968.01|1967.35|1966.97|609
1680168900000|2023-03-30 09:35:00|1968.12|1967.82|1967.92|1967.42|1968.25|1967.95|1967.46|1967.08|550
1680169200000|2023-03-30 09:40:00|1967.83|1967.53|1967.62|1967.32|1968.02|1967.7|1967.16|1966.76|550
1680169500000|2023-03-30 09:45:00|1967.65|1967.35|1967.86|1967.56|1968.07|1967.68|1967.43|1967.1|431
1680169800000|2023-03-30 09:50:00|1967.85|1967.55|1968.16|1967.86|1968.84|1968.46|1967.81|1967.45|540
1680170100000|2023-03-30 09:55:00|1968.25|1967.75|1967.74|1967.24|1968.28|1967.88|1967.55|1967.16|476
1680170400000|2023-03-30 10:00:00|1967.62|1967.32|1968.14|1967.64|1968.36|1967.92|1967.17|1966.78|467
1680170700000|2023-03-30 10:05:00|1968.02|1967.72|1967.57|1967.07|1968.11|1967.8|1967.17|1966.78|584
1680171000000|2023-03-30 10:10:00|1967.55|1967.05|1968.12|1967.82|1968.56|1968.21|1967.41|1967|528
1680171300000|2023-03-30 10:15:00|1968.28|1967.78|1968.01|1967.51|1968.28|1967.78|1967.38|1966.99|612
1680171600000|2023-03-30 10:20:00|1967.92|1967.62|1968.31|1968.01|1968.8|1968.4|1967.92|1967.54|589
1680171900000|2023-03-30 10:25:00|1968.28|1967.98|1969.13|1968.83|1969.56|1969.17|1968.28|1967.91|577
1680172200000|2023-03-30 10:30:00|1969.15|1968.85|1970.2|1969.9|1971.22|1970.9|1969.15|1968.71|706
1680172500000|2023-03-30 10:35:00|1970.19|1969.89|1970.05|1969.55|1970.36|1969.96|1969.67|1969.32|564
1680172800000|2023-03-30 10:40:00|1969.98|1969.68|1970.97|1970.67|1971.15|1970.77|1969.97|1969.66|704
1680173100000|2023-03-30 10:45:00|1970.98|1970.68|1970.25|1969.75|1971.14|1970.77|1969.68|1969.29|641
1680173400000|2023-03-30 10:50:00|1970.27|1969.77|1969.5|1969|1970.29|1969.89|1969.42|1969|487
1680173700000|2023-03-30 10:55:00|1969.51|1969.01|1969.08|1968.78|1969.85|1969.49|1969.01|1968.62|544
1680174000000|2023-03-30 11:00:00|1969.18|1968.68|1968.79|1968.49|1969.36|1968.97|1968.63|1968.22|644
1680174300000|2023-03-30 11:05:00|1968.92|1968.42|1969.51|1969.21|1970.01|1969.62|1968.78|1968.38|539
1680174600000|2023-03-30 11:10:00|1969.61|1969.11|1970.24|1969.74|1970.37|1969.96|1969.32|1968.93|547
1680174900000|2023-03-30 11:15:00|1970.25|1969.75|1971.03|1970.53|1971.54|1971.14|1970.17|1969.73|734
1680175200000|2023-03-30 11:20:00|1971.01|1970.51|1969.78|1969.48|1971.2|1970.81|1969.53|1969.13|565
1680175500000|2023-03-30 11:25:00|1969.76|1969.46|1969.37|1969.07|1970.76|1970.4|1969.12|1968.74|638
1680175800000|2023-03-30 11:30:00|1969.38|1969.08|1969.43|1969.13|1970.19|1969.89|1969.15|1968.75|553
1680176100000|2023-03-30 11:35:00|1969.44|1969.14|1969.73|1969.43|1969.94|1969.59|1969.42|1969.04|468
1680176400000|2023-03-30 11:40:00|1969.71|1969.41|1969.51|1969.21|1970.34|1969.94|1969.33|1969.03|518
1680176700000|2023-03-30 11:45:00|1969.48|1969.18|1968.71|1968.41|1969.64|1969.31|1968.47|1968.09|499
1680177000000|2023-03-30 11:50:00|1968.72|1968.42|1969.37|1969.07|1969.49|1969.12|1968.58|1968.28|472
1680177300000|2023-03-30 11:55:00|1969.39|1969.09|1968.87|1968.57|1969.49|1969.17|1968.63|1968.25|405
1680177600000|2023-03-30 12:00:00|1968.89|1968.59|1969.24|1968.74|1969.61|1969.31|1968.17|1967.87|996
1680177900000|2023-03-30 12:05:00|1969.28|1968.78|1970.38|1970.08|1971.11|1970.75|1969.08|1968.69|971
1680178200000|2023-03-30 12:10:00|1970.45|1970.15|1969.93|1969.63|1970.9|1970.55|1969.6|1969.24|837
1680178500000|2023-03-30 12:15:00|1969.91|1969.61|1970.04|1969.74|1970.4|1970.02|1969.46|1969.06|777
1680178800000|2023-03-30 12:20:00|1970.05|1969.75|1970.49|1970.19|1971.21|1970.91|1969.61|1969.28|1041
1680179100000|2023-03-30 12:25:00|1970.42|1970.12|1973.83|1973.33|1975.19|1974.8|1970.21|1969.83|1312
1680179400000|2023-03-30 12:30:00|1973.88|1973.38|1971.92|1971.62|1975.63|1975.33|1971.82|1971.48|1501
1680179700000|2023-03-30 12:35:00|1971.9|1971.6|1972.21|1971.91|1972.97|1972.67|1970.99|1970.68|1434
1680180000000|2023-03-30 12:40:00|1972.2|1971.9|1968.82|1968.52|1972.73|1972.37|1968.02|1967.52|1457
1680180300000|2023-03-30 12:45:00|1968.87|1968.57|1970.04|1969.74|1970.3|1969.88|1968.68|1968.38|1212
1680180600000|2023-03-30 12:50:00|1970.07|1969.77|1969.37|1969.07|1970.42|1970.02|1969|1968.7|1091
1680180900000|2023-03-30 12:55:00|1969.36|1969.06|1970.51|1970.21|1971.8|1971.45|1968.2|1967.81|1224
1680181200000|2023-03-30 13:00:00|1970.5|1970.2|1969.06|1968.76|1971.37|1970.98|1968.75|1968.4|1313
1680181500000|2023-03-30 13:05:00|1968.98|1968.68|1969.7|1969.4|1970.41|1970.03|1968.38|1968.07|1252
1680181800000|2023-03-30 13:10:00|1969.71|1969.41|1969.21|1968.71|1970.36|1970.06|1968.73|1968.43|1170
1680182100000|2023-03-30 13:15:00|1969|1968.7|1969.32|1969.02|1970.36|1970.03|1968.62|1968.32|1106
1680182400000|2023-03-30 13:20:00|1969.31|1969.01|1968.08|1967.78|1970.35|1970.05|1968.04|1967.63|1235
1680182700000|2023-03-30 13:25:00|1968.06|1967.76|1966.17|1965.87|1968.25|1967.89|1965.76|1965.45|1350
1680183000000|2023-03-30 13:30:00|1966.18|1965.88|1967.02|1966.72|1967.83|1967.41|1966.15|1965.78|1490
1680183300000|2023-03-30 13:35:00|1967.01|1966.71|1966.76|1966.46|1968.86|1968.43|1966.72|1966.38|1425
1680183600000|2023-03-30 13:40:00|1966.75|1966.45|1965.54|1965.24|1967.14|1966.76|1965.45|1965.15|1253
1680183900000|2023-03-30 13:45:00|1965.57|1965.27|1966.25|1965.95|1966.9|1966.6|1965.46|1965.12|1317
1680184200000|2023-03-30 13:50:00|1966.24|1965.94|1968.18|1967.88|1968.67|1968.33|1965.57|1965.26|1209
1680184500000|2023-03-30 13:55:00|1968.12|1967.82|1966.84|1966.54|1968.38|1968.04|1966.78|1966.48|1198
1680184800000|2023-03-30 14:00:00|1966.85|1966.55|1967.12|1966.82|1967.37|1967.02|1965.85|1965.47|1312
1680185100000|2023-03-30 14:05:00|1967.11|1966.81|1964.21|1963.91|1967.64|1967.25|1964.18|1963.82|1306
1680185400000|2023-03-30 14:10:00|1964.18|1963.88|1965.92|1965.62|1966.19|1965.75|1964.18|1963.84|1234
1680185700000|2023-03-30 14:15:00|1966.04|1965.74|1968.9|1968.6|1969.59|1969.22|1965.9|1965.51|1194
1680186000000|2023-03-30 14:20:00|1968.91|1968.61|1971.19|1970.89|1971.33|1971.03|1968.91|1968.55|1120
1680186300000|2023-03-30 14:25:00|1971.2|1970.9|1969.18|1968.88|1971.32|1971|1969|1968.7|1028
1680186600000|2023-03-30 14:30:00|1969.17|1968.87|1970.28|1969.98|1970.49|1970.11|1968.39|1968.09|993
1680186900000|2023-03-30 14:35:00|1970.29|1969.99|1971.24|1970.94|1971.37|1971.04|1969.9|1969.54|960
1680187200000|2023-03-30 14:40:00|1971.23|1970.93|1970.05|1969.75|1972|1971.62|1969.71|1969.32|996
1680187500000|2023-03-30 14:45:00|1970.04|1969.74|1971.12|1970.82|1971.74|1971.44|1969.41|1969.11|950
1680187800000|2023-03-30 14:50:00|1971.21|1970.91|1971.38|1971.08|1971.51|1971.16|1970.17|1969.76|997
1680188100000|2023-03-30 14:55:00|1971.37|1971.07|1972.32|1972.02|1972.58|1972.28|1970.97|1970.64|809
1680188400000|2023-03-30 15:00:00|1972.29|1971.99|1973.32|1973.02|1973.55|1973.22|1971.31|1970.94|1012
1680188700000|2023-03-30 15:05:00|1973.41|1973.11|1973.6|1973.3|1973.88|1973.52|1972.32|1971.97|1009
1680189000000|2023-03-30 15:10:00|1973.7|1973.4|1974.59|1974.29|1975.11|1974.81|1973.35|1973.02|1040
1680189300000|2023-03-30 15:15:00|1974.56|1974.26|1974.69|1974.19|1975.23|1974.93|1974.23|1973.93|1006
1680189600000|2023-03-30 15:20:00|1974.7|1974.2|1972.63|1972.33|1974.78|1974.45|1971.9|1971.51|1077
1680189900000|2023-03-30 15:25:00|1972.64|1972.34|1972.43|1972.13|1973.69|1973.29|1972.39|1972.03|864
1680190200000|2023-03-30 15:30:00|1972.61|1972.31|1973.75|1973.45|1974.37|1973.96|1972.6|1972.3|939
1680190500000|2023-03-30 15:35:00|1973.73|1973.43|1973.82|1973.52|1974.13|1973.83|1972.92|1972.54|749
1680190800000|2023-03-30 15:40:00|1973.81|1973.51|1974.59|1974.29|1974.96|1974.66|1973.57|1973.26|729
1680191100000|2023-03-30 15:45:00|1974.58|1974.28|1974.87|1974.37|1975.24|1974.84|1974.01|1973.71|853
1680191400000|2023-03-30 15:50:00|1974.89|1974.39|1974.63|1974.33|1974.93|1974.58|1972.91|1972.52|997
1680191700000|2023-03-30 15:55:00|1974.64|1974.34|1974.95|1974.65|1975.49|1975.1|1973.92|1973.53|835
1680192000000|2023-03-30 16:00:00|1974.94|1974.64|1978.7|1978.4|1978.71|1978.41|1974.92|1974.58|1111
1680192300000|2023-03-30 16:05:00|1978.72|1978.42|1978.62|1978.32|1979.51|1979.15|1977.9|1977.6|1058
1680192600000|2023-03-30 16:10:00|1978.64|1978.34|1978.29|1977.99|1979.87|1979.48|1977.97|1977.56|947
1680192900000|2023-03-30 16:15:00|1978.3|1978|1979.08|1978.58|1979.68|1979.29|1977.9|1977.55|887
1680193200000|2023-03-30 16:20:00|1979.06|1978.76|1979.97|1979.67|1980.11|1979.71|1978.55|1978.2|943
1680193500000|2023-03-30 16:25:00|1979.99|1979.69|1981.25|1980.95|1981.38|1980.98|1979.49|1979.16|922
1680193800000|2023-03-30 16:30:00|1981.24|1980.94|1982.02|1981.72|1982.02|1981.72|1979.94|1979.64|1088
1680194100000|2023-03-30 16:35:00|1982.01|1981.71|1983.18|1982.88|1983.79|1983.48|1980.93|1980.63|1141
1680194400000|2023-03-30 16:40:00|1983.2|1982.9|1982.29|1981.99|1983.63|1983.24|1982.08|1981.68|1056
1680194700000|2023-03-30 16:45:00|1982.26|1981.96|1984.51|1984.01|1984.53|1984.12|1981.88|1981.51|989
1680195000000|2023-03-30 16:50:00|1984.49|1983.99|1982.41|1982.11|1984.61|1984.21|1982.18|1981.73|999
1680195300000|2023-03-30 16:55:00|1982.37|1982.07|1983.36|1983.06|1983.61|1983.21|1982.15|1981.81|804
1680195600000|2023-03-30 17:00:00|1983.61|1983.31|1982.36|1982.06|1983.72|1983.41|1982|1981.7|849
1680195900000|2023-03-30 17:05:00|1982.34|1982.04|1981.41|1980.91|1982.59|1982.17|1980.61|1980.26|946
1680196200000|2023-03-30 17:10:00|1981.42|1980.92|1980.96|1980.66|1981.69|1981.27|1980.5|1980.16|824
1680196500000|2023-03-30 17:15:00|1980.97|1980.67|1980.65|1980.35|1981.24|1980.91|1980.27|1979.97|748
1680196800000|2023-03-30 17:20:00|1980.64|1980.34|1980|1979.7|1981.01|1980.62|1979.79|1979.39|801
1680197100000|2023-03-30 17:25:00|1979.98|1979.68|1979.93|1979.63|1980.3|1979.92|1979.03|1978.71|956
1680197400000|2023-03-30 17:30:00|1979.94|1979.64|1981.44|1980.94|1981.73|1981.4|1978.37|1978.05|924
1680197700000|2023-03-30 17:35:00|1981.43|1980.93|1982.03|1981.73|1982.5|1982.2|1981.17|1980.87|795
1680198000000|2023-03-30 17:40:00|1982.06|1981.76|1981.42|1981.12|1982.22|1981.9|1981.28|1980.96|586
1680198300000|2023-03-30 17:45:00|1981.4|1981.1|1980.25|1979.95|1981.71|1981.32|1980.11|1979.76|654
1680198600000|2023-03-30 17:50:00|1980.26|1979.96|1979.93|1979.43|1980.44|1980.03|1979.77|1979.4|563
1680198900000|2023-03-30 17:55:00|1979.83|1979.53|1980.2|1979.7|1981.04|1980.64|1979.79|1979.42|552
1680199200000|2023-03-30 18:00:00|1980.03|1979.73|1980.25|1979.75|1980.32|1979.92|1979.79|1979.41|476
1680199500000|2023-03-30 18:05:00|1980.24|1979.74|1980.38|1979.88|1980.54|1980.15|1979.94|1979.54|466
1680199800000|2023-03-30 18:10:00|1980.39|1979.89|1980.16|1979.86|1980.41|1980.03|1979.75|1979.36|494
1680200100000|2023-03-30 18:15:00|1980.23|1979.93|1980.8|1980.3|1980.81|1980.42|1980|1979.64|549
1680200400000|2023-03-30 18:20:00|1980.67|1980.37|1981.67|1981.37|1981.77|1981.38|1980.44|1980.03|542
1680200700000|2023-03-30 18:25:00|1981.66|1981.36|1981.95|1981.45|1982.05|1981.65|1981.1|1980.72|534
1680201000000|2023-03-30 18:30:00|1981.96|1981.46|1981.02|1980.72|1981.96|1981.54|1980.93|1980.54|505
1680201300000|2023-03-30 18:35:00|1981.04|1980.74|1980.28|1979.98|1981.24|1980.85|1980.2|1979.85|546
1680201600000|2023-03-30 18:40:00|1980.27|1979.97|1980.52|1980.02|1980.61|1980.25|1979.79|1979.42|498
1680201900000|2023-03-30 18:45:00|1980.53|1980.03|1980.67|1980.37|1981.14|1980.74|1980.21|1979.78|494
1680202200000|2023-03-30 18:50:00|1980.66|1980.36|1981.19|1980.89|1981.31|1980.93|1980.33|1979.94|494
1680202500000|2023-03-30 18:55:00|1981.18|1980.88|1981.66|1981.36|1982.21|1981.83|1981.15|1980.76|685
1680202800000|2023-03-30 19:00:00|1981.67|1981.37|1981.98|1981.68|1982.12|1981.77|1981.16|1980.84|675
1680203100000|2023-03-30 19:05:00|1981.97|1981.67|1981.73|1981.23|1982.63|1982.24|1981.56|1981.2|555
1680203400000|2023-03-30 19:10:00|1981.72|1981.22|1981.46|1981.16|1982.01|1981.64|1981.32|1980.92|477
1680203700000|2023-03-30 19:15:00|1981.44|1981.14|1981.71|1981.41|1982.12|1981.74|1981.23|1980.84|439
1680204000000|2023-03-30 19:20:00|1981.72|1981.42|1982.14|1981.84|1982.36|1982.01|1981.51|1981.13|451
1680204300000|2023-03-30 19:25:00|1982.15|1981.85|1982.37|1982.07|1982.57|1982.21|1981.81|1981.45|513
1680204600000|2023-03-30 19:30:00|1982.38|1982.08|1982.38|1982.08|1982.99|1982.65|1982.02|1981.67|532
1680204900000|2023-03-30 19:35:00|1982.39|1982.09|1982.88|1982.58|1983.15|1982.85|1982.34|1981.99|493
1680205200000|2023-03-30 19:40:00|1982.87|1982.57|1982.47|1982.17|1983.3|1983|1982.44|1982.08|568
1680205500000|2023-03-30 19:45:00|1982.46|1982.16|1982.49|1982.19|1982.79|1982.43|1982.12|1981.75|570
1680205800000|2023-03-30 19:50:00|1982.46|1982.16|1981.94|1981.64|1982.65|1982.35|1981.91|1981.5|459
1680206100000|2023-03-30 19:55:00|1981.98|1981.68|1981.57|1981.27|1981.98|1981.68|1980.71|1980.4|699
1680206400000|2023-03-30 20:00:00|1981.49|1981.19|1981.65|1981.35|1982.01|1981.64|1981.22|1980.84|533
1680206700000|2023-03-30 20:05:00|1981.79|1981.29|1981.89|1981.59|1982.17|1981.83|1981.65|1981.24|207
1680207000000|2023-03-30 20:10:00|1981.86|1981.56|1981.43|1981.13|1982|1981.61|1981.34|1980.99|186
1680207300000|2023-03-30 20:15:00|1981.46|1981.16|1981.23|1980.73|1981.56|1981.17|1980.91|1980.52|210
1680207600000|2023-03-30 20:20:00|1981.13|1980.83|1981.55|1981.05|1981.61|1981.23|1981.04|1980.64|231
1680207900000|2023-03-30 20:25:00|1981.58|1981.08|1982.15|1981.65|1982.33|1981.91|1981.44|1981.05|245
1680208200000|2023-03-30 20:30:00|1982.08|1981.58|1981.37|1980.87|1982.12|1981.62|1981.16|1980.75|222
1680208500000|2023-03-30 20:35:00|1981.36|1980.86|1981.31|1980.81|1981.4|1981.08|1981.05|1980.62|162
1680208800000|2023-03-30 20:40:00|1981.29|1980.79|1981.12|1980.62|1981.63|1981.22|1980.6|1980.3|271
1680209100000|2023-03-30 20:45:00|1981.1|1980.6|1980.87|1980.37|1981.1|1980.6|1980.63|1980.16|267
1680209400000|2023-03-30 20:50:00|1980.86|1980.36|1980.43|1979.93|1980.97|1980.47|1980.12|1979.62|236
1680209700000|2023-03-30 20:55:00|1980.4|1979.9|1980.58|1980.08|1980.98|1980.53|1980.25|1979.75|260
1680213600000|2023-03-30 22:00:00|1980.86|1980.36|1980.48|1979.98|1980.93|1980.43|1980.34|1979.84|199
1680213900000|2023-03-30 22:05:00|1980.47|1979.97|1980.28|1979.78|1980.6|1980.1|1980.11|1979.61|118
1680214200000|2023-03-30 22:10:00|1980.29|1979.79|1980.49|1979.99|1980.52|1980.09|1980.18|1979.75|136
1680214500000|2023-03-30 22:15:00|1980.5|1980|1980.67|1980.17|1980.68|1980.18|1979.92|1979.52|218
1680214800000|2023-03-30 22:20:00|1980.66|1980.16|1980.37|1979.87|1980.83|1980.45|1980.2|1979.7|190
1680215100000|2023-03-30 22:25:00|1980.46|1979.96|1980.6|1980.1|1980.71|1980.21|1980.24|1979.74|169
1680215400000|2023-03-30 22:30:00|1980.62|1980.12|1980.53|1980.03|1980.81|1980.41|1980.4|1979.9|152
1680215700000|2023-03-30 22:35:00|1980.52|1980.02|1980.59|1980.09|1980.77|1980.38|1980.42|1979.98|173
1680216000000|2023-03-30 22:40:00|1980.6|1980.1|1980.3|1979.8|1980.79|1980.29|1980.25|1979.75|165
1680216300000|2023-03-30 22:45:00|1980.26|1979.76|1980.24|1979.74|1980.59|1980.09|1980.18|1979.68|131
1680216600000|2023-03-30 22:50:00|1980.22|1979.72|1979.89|1979.39|1980.23|1979.73|1979.74|1979.24|146
1680216900000|2023-03-30 22:55:00|1979.88|1979.38|1979.39|1978.89|1980.13|1979.63|1979.33|1978.83|160
1680217200000|2023-03-30 23:00:00|1979.44|1978.94|1979.95|1979.45|1980.03|1979.53|1979.38|1978.88|202
1680217500000|2023-03-30 23:05:00|1979.94|1979.44|1980.36|1979.86|1980.43|1979.93|1979.89|1979.39|127
1680217800000|2023-03-30 23:10:00|1980.39|1979.89|1979.67|1979.17|1980.44|1979.98|1979.64|1979.14|177
1680218100000|2023-03-30 23:15:00|1979.66|1979.16|1979.34|1978.84|1979.84|1979.36|1979.29|1978.79|225
1680218400000|2023-03-30 23:20:00|1979.33|1978.83|1979.2|1978.7|1979.4|1978.9|1979|1978.55|226
1680218700000|2023-03-30 23:25:00|1979.21|1978.71|1979.65|1979.15|1979.74|1979.36|1979|1978.5|240
1680219000000|2023-03-30 23:30:00|1979.67|1979.17|1979.52|1979.22|1979.96|1979.57|1979.23|1978.83|354
1680219300000|2023-03-30 23:35:00|1979.5|1979.2|1980.13|1979.63|1980.16|1979.82|1979.5|1979.08|261
1680219600000|2023-03-30 23:40:00|1980.04|1979.74|1979.85|1979.35|1980.15|1979.8|1979.66|1979.28|257
1680219900000|2023-03-30 23:45:00|1979.86|1979.36|1978.61|1978.31|1979.86|1979.42|1978.61|1978.25|445
1680220200000|2023-03-30 23:50:00|1978.6|1978.3|1978.76|1978.46|1979.33|1978.83|1978.28|1977.88|473
1680220500000|2023-03-30 23:55:00|1978.86|1978.36|1978.69|1978.39|1978.91|1978.55|1978.23|1977.88|509
1680220800000|2023-03-31 00:00:00|1978.59|1978.29|1978.66|1978.16|1979.01|1978.54|1978|1977.59|734
1680221100000|2023-03-31 00:05:00|1978.67|1978.17|1978.8|1978.5|1979.27|1978.87|1977.96|1977.58|521
1680221400000|2023-03-31 00:10:00|1978.82|1978.52|1978.2|1977.9|1979.01|1978.71|1978.14|1977.73|551
1680221700000|2023-03-31 00:15:00|1978.21|1977.91|1978.57|1978.07|1978.81|1978.4|1978.16|1977.73|533
1680222000000|2023-03-31 00:20:00|1978.56|1978.06|1978.37|1977.87|1978.69|1978.32|1977.87|1977.47|472
1680222300000|2023-03-31 00:25:00|1978.38|1977.88|1979.21|1978.71|1979.3|1978.91|1978.33|1977.83|488
1680222600000|2023-03-31 00:30:00|1979.2|1978.7|1979.24|1978.74|1979.62|1979.23|1978.89|1978.5|548
1680222900000|2023-03-31 00:35:00|1979.25|1978.75|1979.02|1978.52|1979.34|1978.95|1978.65|1978.25|551
1680223200000|2023-03-31 00:40:00|1979.03|1978.53|1978.51|1978.01|1979.03|1978.62|1978.05|1977.66|514
1680223500000|2023-03-31 00:45:00|1978.44|1978.14|1979.12|1978.62|1979.4|1979|1978.33|1978|492
1680223800000|2023-03-31 00:50:00|1979.11|1978.61|1979.1|1978.8|1979.32|1979.01|1978.32|1977.92|730
1680224100000|2023-03-31 00:55:00|1979.07|1978.77|1980|1979.5|1980.1|1979.7|1979.07|1978.77|814
1680224400000|2023-03-31 01:00:00|1979.98|1979.48|1980.17|1979.87|1981.38|1980.96|1979.31|1979|973
1680224700000|2023-03-31 01:05:00|1980.15|1979.85|1980.17|1979.87|1980.57|1980.15|1979.72|1979.39|633
1680225000000|2023-03-31 01:10:00|1980.27|1979.77|1981.62|1981.32|1981.74|1981.37|1980.24|1979.77|640
1680225300000|2023-03-31 01:15:00|1981.59|1981.29|1981.53|1981.03|1982.24|1981.83|1981.23|1980.85|678
1680225600000|2023-03-31 01:20:00|1981.52|1981.02|1981.75|1981.45|1982.54|1982.04|1980.74|1980.31|787
1680225900000|2023-03-31 01:25:00|1981.85|1981.35|1981.55|1981.05|1982.03|1981.6|1981.19|1980.7|580
1680226200000|2023-03-31 01:30:00|1981.54|1981.04|1982.23|1981.73|1983.36|1982.86|1981.25|1980.79|1126
1680226500000|2023-03-31 01:35:00|1982.22|1981.72|1983.65|1983.35|1983.8|1983.38|1981.71|1981.33|950
1680226800000|2023-03-31 01:40:00|1983.66|1983.36|1982.99|1982.69|1983.92|1983.58|1982.61|1982.29|878
1680227100000|2023-03-31 01:45:00|1983.02|1982.72|1982.63|1982.33|1983.13|1982.83|1982.02|1981.67|895
1680227400000|2023-03-31 01:50:00|1982.68|1982.38|1982.07|1981.77|1982.97|1982.64|1981.47|1981.09|755
1680227700000|2023-03-31 01:55:00|1982.08|1981.78|1982.71|1982.21|1982.77|1982.35|1981.98|1981.63|663
1680228000000|2023-03-31 02:00:00|1982.6|1982.3|1982.15|1981.65|1983.2|1982.87|1981.88|1981.57|670
1680228300000|2023-03-31 02:05:00|1982.17|1981.67|1981.34|1980.84|1982.84|1982.49|1981.22|1980.84|738
1680228600000|2023-03-31 02:10:00|1981.33|1981.03|1982.18|1981.88|1982.42|1982.07|1981.01|1980.62|567
1680228900000|2023-03-31 02:15:00|1982.17|1981.87|1982.34|1982.04|1982.99|1982.68|1981.7|1981.26|490
1680229200000|2023-03-31 02:20:00|1982.44|1981.94|1982.41|1982.11|1982.51|1982.15|1981.55|1981.16|603
1680229500000|2023-03-31 02:25:00|1982.51|1982.01|1982.55|1982.25|1982.98|1982.58|1982.21|1981.82|441
1680229800000|2023-03-31 02:30:00|1982.56|1982.26|1982.83|1982.33|1983.66|1983.25|1982.33|1981.98|764
1680230100000|2023-03-31 02:35:00|1982.86|1982.36|1982.92|1982.42|1983.13|1982.73|1982.32|1981.91|471
1680230400000|2023-03-31 02:40:00|1982.91|1982.41|1982.39|1981.89|1983.02|1982.52|1982.15|1981.75|478
1680230700000|2023-03-31 02:45:00|1982.25|1981.95|1982.02|1981.52|1982.62|1982.22|1981.83|1981.49|499
1680231000000|2023-03-31 02:50:00|1982.01|1981.51|1982.08|1981.58|1982.41|1982.02|1981.48|1981.08|460
1680231300000|2023-03-31 02:55:00|1982.1|1981.6|1981.93|1981.63|1982.38|1981.97|1981.86|1981.45|387
1680231600000|2023-03-31 03:00:00|1981.9|1981.6|1981.76|1981.46|1982.22|1981.84|1981|1980.6|562
1680231900000|2023-03-31 03:05:00|1981.77|1981.47|1981.62|1981.12|1981.92|1981.5|1981.13|1980.79|624
1680232200000|2023-03-31 03:10:00|1981.6|1981.1|1981.59|1981.09|1982.02|1981.65|1981.44|1981.03|424
1680232500000|2023-03-31 03:15:00|1981.6|1981.1|1981.69|1981.19|1981.98|1981.61|1981.27|1980.86|416
1680232800000|2023-03-31 03:20:00|1981.7|1981.2|1981.61|1981.31|1982.32|1981.89|1981.49|1981.14|440
1680233100000|2023-03-31 03:25:00|1981.68|1981.38|1981.67|1981.17|1982.17|1981.72|1981.46|1981.02|422
1680233400000|2023-03-31 03:30:00|1981.55|1981.25|1981.83|1981.33|1981.91|1981.49|1981.36|1980.95|329
1680233700000|2023-03-31 03:35:00|1981.82|1981.32|1981.46|1980.96|1981.83|1981.43|1981.3|1980.92|298
1680234000000|2023-03-31 03:40:00|1981.47|1980.97|1981.2|1980.9|1981.54|1981.14|1980.97|1980.66|333
1680234300000|2023-03-31 03:45:00|1981.21|1980.91|1981.21|1980.71|1981.63|1981.23|1981.01|1980.61|336
1680234600000|2023-03-31 03:50:00|1981.22|1980.72|1981.62|1981.12|1981.9|1981.5|1981.09|1980.69|391
1680234900000|2023-03-31 03:55:00|1981.64|1981.14|1981.42|1981.12|1982.02|1981.62|1981.33|1980.95|391
1680235200000|2023-03-31 04:00:00|1981.4|1981.1|1981.92|1981.62|1982.29|1981.97|1981.33|1980.93|373
1680235500000|2023-03-31 04:05:00|1982|1981.5|1982.13|1981.83|1982.38|1981.99|1981.48|1981.18|283
1680235800000|2023-03-31 04:10:00|1982.15|1981.85|1982.05|1981.55|1982.36|1981.91|1981.84|1981.49|254
1680236100000|2023-03-31 04:15:00|1982.06|1981.56|1981.83|1981.53|1982.39|1981.96|1981.76|1981.36|227
1680236400000|2023-03-31 04:20:00|1981.94|1981.44|1981.18|1980.88|1981.94|1981.5|1981.12|1980.73|318
1680236700000|2023-03-31 04:25:00|1981.19|1980.89|1980.55|1980.25|1981.31|1980.91|1980.47|1980.09|305
1680237000000|2023-03-31 04:30:00|1980.57|1980.27|1981.1|1980.6|1981.14|1980.76|1980.51|1980.16|310
1680237300000|2023-03-31 04:35:00|1981.13|1980.63|1981.15|1980.65|1981.44|1981.05|1980.91|1980.49|221
1680237600000|2023-03-31 04:40:00|1981.13|1980.63|1981.24|1980.94|1981.41|1980.96|1980.87|1980.46|278
1680237900000|2023-03-31 04:45:00|1981.2|1980.9|1981.36|1981.06|1981.55|1981.16|1981.05|1980.65|247
1680238200000|2023-03-31 04:50:00|1981.34|1981.04|1980.54|1980.24|1981.34|1981.04|1980.47|1980.06|309
1680238500000|2023-03-31 04:55:00|1980.52|1980.22|1981.16|1980.66|1981.17|1980.73|1980.48|1980.07|344
1680238800000|2023-03-31 05:00:00|1981.04|1980.74|1980.89|1980.59|1981.2|1980.83|1980.43|1980.03|404
1680239100000|2023-03-31 05:05:00|1981|1980.5|1979.91|1979.41|1981.03|1980.64|1979.5|1979.1|534
1680239400000|2023-03-31 05:10:00|1979.89|1979.39|1979.89|1979.39|1980.01|1979.62|1979.45|1979.09|395
1680239700000|2023-03-31 05:15:00|1979.9|1979.4|1980.08|1979.58|1980.09|1979.69|1979.47|1979.07|404
1680240000000|2023-03-31 05:20:00|1980.07|1979.57|1979.34|1978.84|1980.22|1979.81|1979.07|1978.63|501
1680240300000|2023-03-31 05:25:00|1979.21|1978.91|1979.22|1978.72|1979.39|1979.03|1978.64|1978.2|450
1680240600000|2023-03-31 05:30:00|1979.25|1978.75|1979.14|1978.84|1979.39|1979.03|1978.3|1977.89|668
1680240900000|2023-03-31 05:35:00|1979.24|1978.74|1979.5|1979.2|1979.67|1979.3|1978.81|1978.4|533
1680241200000|2023-03-31 05:40:00|1979.49|1979.19|1979.8|1979.5|1980.11|1979.7|1979.34|1978.93|506
1680241500000|2023-03-31 05:45:00|1979.79|1979.49|1980.09|1979.79|1980.9|1980.49|1979.71|1979.3|510
1680241800000|2023-03-31 05:50:00|1980.19|1979.69|1979.75|1979.45|1980.57|1980.19|1979.68|1979.35|482
1680242100000|2023-03-31 05:55:00|1979.74|1979.44|1979.23|1978.93|1979.87|1979.54|1979.2|1978.85|382
1680242400000|2023-03-31 06:00:00|1979.31|1978.81|1981.07|1980.77|1981.38|1980.99|1979.24|1978.81|760
1680242700000|2023-03-31 06:05:00|1981.12|1980.82|1980.74|1980.24|1981.38|1980.96|1980.27|1979.95|651
1680243000000|2023-03-31 06:10:00|1980.72|1980.22|1980.84|1980.34|1980.97|1980.57|1979.75|1979.36|559
1680243300000|2023-03-31 06:15:00|1980.76|1980.26|1981.63|1981.33|1981.71|1981.35|1980.73|1980.23|581
1680243600000|2023-03-31 06:20:00|1981.75|1981.25|1982.62|1982.32|1982.75|1982.35|1981.48|1981.11|530
1680243900000|2023-03-31 06:25:00|1982.64|1982.34|1981.98|1981.68|1982.72|1982.34|1981.61|1981.23|507
1680244200000|2023-03-31 06:30:00|1981.95|1981.65|1982.66|1982.16|1982.87|1982.45|1981.36|1980.91|767
1680244500000|2023-03-31 06:35:00|1982.65|1982.15|1981.97|1981.67|1982.65|1982.15|1981.61|1981.11|513
1680244800000|2023-03-31 06:40:00|1982|1981.7|1982.29|1981.99|1982.43|1982|1981.54|1981.14|582
1680245100000|2023-03-31 06:45:00|1982.3|1982|1982.6|1982.3|1983.09|1982.72|1981.73|1981.36|855
1680245400000|2023-03-31 06:50:00|1982.56|1982.26|1983.61|1983.31|1983.62|1983.31|1982.31|1981.94|687
1680245700000|2023-03-31 06:55:00|1983.6|1983.3|1984.41|1984.11|1985.38|1984.99|1983.6|1983.3|886
1680246000000|2023-03-31 07:00:00|1984.47|1983.97|1983.01|1982.71|1984.47|1984.1|1982.78|1982.41|922
1680246300000|2023-03-31 07:05:00|1983|1982.7|1983.12|1982.82|1983.89|1983.49|1982.3|1982|734
1680246600000|2023-03-31 07:10:00|1983.11|1982.81|1983.03|1982.53|1983.27|1982.95|1982.37|1981.98|708
1680246900000|2023-03-31 07:15:00|1983|1982.7|1980.76|1980.46|1983.15|1982.78|1980.69|1980.39|833
1680247200000|2023-03-31 07:20:00|1980.77|1980.47|1980.24|1979.94|1981.17|1980.87|1979.13|1978.83|896
1680247500000|2023-03-31 07:25:00|1980.23|1979.93|1978.07|1977.57|1980.31|1979.97|1977.78|1977.48|914
1680247800000|2023-03-31 07:30:00|1978.01|1977.71|1977.42|1977.12|1978.57|1978.24|1976.42|1976.12|1019
1680248100000|2023-03-31 07:35:00|1977.41|1977.11|1976.14|1975.84|1977.55|1977.15|1975.4|1975.1|871
1680248400000|2023-03-31 07:40:00|1976.13|1975.83|1976.72|1976.42|1977.04|1976.72|1975.86|1975.47|809
1680248700000|2023-03-31 07:45:00|1976.77|1976.47|1975.93|1975.63|1977.35|1977|1975.26|1974.88|900
1680249000000|2023-03-31 07:50:00|1976.02|1975.72|1975.36|1975.06|1976.26|1975.92|1975.06|1974.71|727
1680249300000|2023-03-31 07:55:00|1975.35|1975.05|1975.65|1975.15|1976.05|1975.74|1975.07|1974.68|695
1680249600000|2023-03-31 08:00:00|1975.53|1975.23|1977.21|1976.91|1977.47|1977.12|1974.58|1974.27|883
1680249900000|2023-03-31 08:05:00|1977.19|1976.89|1977.95|1977.45|1977.95|1977.54|1976.19|1975.81|949
1680250200000|2023-03-31 08:10:00|1977.82|1977.52|1977.72|1977.42|1978.97|1978.65|1977.25|1976.87|860
1680250500000|2023-03-31 08:15:00|1977.71|1977.41|1977.48|1976.98|1978.4|1977.98|1977.04|1976.63|787
1680250800000|2023-03-31 08:20:00|1977.53|1977.03|1976.7|1976.4|1977.94|1977.56|1976.11|1975.77|753
1680251100000|2023-03-31 08:25:00|1976.69|1976.39|1976.8|1976.5|1977.14|1976.74|1976.33|1976.03|726
1680251400000|2023-03-31 08:30:00|1976.87|1976.37|1975.26|1974.96|1976.87|1976.45|1975.2|1974.9|746
1680251700000|2023-03-31 08:35:00|1975.33|1974.83|1974.46|1973.96|1975.49|1975.14|1973.69|1973.35|721
1680252000000|2023-03-31 08:40:00|1974.47|1973.97|1974.62|1974.32|1975.18|1974.79|1973.39|1973.09|720
1680252300000|2023-03-31 08:45:00|1974.67|1974.37|1975.05|1974.75|1975.19|1974.8|1973.82|1973.43|711
1680252600000|2023-03-31 08:50:00|1975.06|1974.76|1975.45|1975.15|1976.1|1975.7|1974.96|1974.66|710
1680252900000|2023-03-31 08:55:00|1975.51|1975.21|1975.33|1975.03|1976.16|1975.74|1975.11|1974.72|652
1680253200000|2023-03-31 09:00:00|1975.34|1975.04|1977.21|1976.91|1977.51|1977.14|1975.34|1975.04|1011
1680253500000|2023-03-31 09:05:00|1977.29|1976.99|1977.73|1977.43|1978.55|1978.23|1977.05|1976.75|1045
1680253800000|2023-03-31 09:10:00|1977.77|1977.47|1977.98|1977.68|1978.26|1977.88|1977.16|1976.8|726
1680254100000|2023-03-31 09:15:00|1978.09|1977.59|1978.29|1977.99|1978.31|1978.01|1977.59|1977.23|748
1680254400000|2023-03-31 09:20:00|1978.3|1978|1979.21|1978.91|1979.85|1979.49|1978.01|1977.67|733
1680254700000|2023-03-31 09:25:00|1979.32|1978.82|1979.7|1979.4|1980.56|1980.22|1979.07|1978.74|821
1680255000000|2023-03-31 09:30:00|1979.68|1979.38|1979.51|1979.21|1980.33|1979.94|1979.03|1978.73|676
1680255300000|2023-03-31 09:35:00|1979.48|1979.18|1979.93|1979.63|1980.44|1980.04|1979.23|1978.91|587
1680255600000|2023-03-31 09:40:00|1979.94|1979.64|1979.01|1978.71|1980.04|1979.64|1978.9|1978.59|569
1680255900000|2023-03-31 09:45:00|1978.98|1978.68|1980.03|1979.73|1980.74|1980.34|1978.8|1978.41|608
1680256200000|2023-03-31 09:50:00|1980.04|1979.74|1979.37|1979.07|1980.52|1980.13|1979.36|1979.06|552
1680256500000|2023-03-31 09:55:00|1979.38|1979.08|1978.65|1978.35|1979.83|1979.44|1978.65|1978.35|593
1680256800000|2023-03-31 10:00:00|1978.63|1978.33|1978.61|1978.31|1979.01|1978.64|1978.31|1978|548
1680257100000|2023-03-31 10:05:00|1978.59|1978.29|1977.8|1977.5|1978.8|1978.42|1977.76|1977.36|535
1680257400000|2023-03-31 10:10:00|1977.79|1977.49|1977.55|1977.25|1977.99|1977.69|1977.18|1976.86|431
1680257700000|2023-03-31 10:15:00|1977.66|1977.36|1977.79|1977.49|1978.1|1977.78|1977.38|1977|486
1680258000000|2023-03-31 10:20:00|1977.81|1977.51|1978.29|1977.99|1978.72|1978.37|1977.66|1977.36|472
1680258300000|2023-03-31 10:25:00|1978.4|1977.9|1979.1|1978.8|1979.14|1978.82|1977.79|1977.43|503
1680258600000|2023-03-31 10:30:00|1979.2|1978.7|1980.05|1979.55|1980.14|1979.84|1978.88|1978.5|545
1680258900000|2023-03-31 10:35:00|1979.94|1979.64|1980.54|1980.24|1981.04|1980.7|1979.94|1979.64|659
1680259200000|2023-03-31 10:40:00|1980.5|1980.2|1980.83|1980.53|1980.87|1980.56|1980.15|1979.85|401
1680259500000|2023-03-31 10:45:00|1980.82|1980.52|1980.38|1979.88|1981.05|1980.67|1980.22|1979.87|505
1680259800000|2023-03-31 10:50:00|1980.37|1979.87|1980.65|1980.35|1981.28|1980.96|1980.06|1979.72|474
1680260100000|2023-03-31 10:55:00|1980.66|1980.36|1979.6|1979.3|1980.7|1980.4|1979.44|1979.09|484
1680260400000|2023-03-31 11:00:00|1979.73|1979.43|1981.1|1980.6|1981.1|1980.76|1979.55|1979.25|593
1680260700000|2023-03-31 11:05:00|1980.97|1980.67|1981.05|1980.75|1981.77|1981.41|1980.57|1980.24|539
1680261000000|2023-03-31 11:10:00|1981.03|1980.73|1981.18|1980.88|1981.88|1981.48|1981.03|1980.73|560
1680261300000|2023-03-31 11:15:00|1981.17|1980.87|1981.6|1981.3|1981.89|1981.51|1981.01|1980.71|577
1680261600000|2023-03-31 11:20:00|1981.73|1981.23|1981.12|1980.82|1981.88|1981.51|1980.85|1980.54|527
1680261900000|2023-03-31 11:25:00|1981.15|1980.85|1982.07|1981.77|1982.1|1981.8|1980.99|1980.58|539
1680262200000|2023-03-31 11:30:00|1982.06|1981.76|1981.58|1981.28|1982.19|1981.89|1981.28|1980.98|504
1680262500000|2023-03-31 11:35:00|1981.57|1981.27|1981.75|1981.45|1981.94|1981.56|1981.32|1980.98|495
1680262800000|2023-03-31 11:40:00|1981.73|1981.43|1981.78|1981.48|1982.11|1981.72|1981|1980.63|475
1680263100000|2023-03-31 11:45:00|1981.79|1981.49|1980.93|1980.43|1982.03|1981.64|1980.41|1980.05|520
1680263400000|2023-03-31 11:50:00|1980.92|1980.42|1980.66|1980.36|1980.93|1980.6|1980.06|1979.67|588
1680263700000|2023-03-31 11:55:00|1980.68|1980.38|1980.55|1980.05|1981.07|1980.77|1980.25|1979.88|615
1680264000000|2023-03-31 12:00:00|1980.54|1980.04|1980.4|1980.1|1981.11|1980.71|1980.19|1979.77|611
1680264300000|2023-03-31 12:05:00|1980.27|1979.97|1979.48|1979.18|1980.69|1980.33|1979.41|1979.01|620
1680264600000|2023-03-31 12:10:00|1979.49|1979.19|1980.23|1979.93|1980.81|1980.47|1979.37|1978.99|509
1680264900000|2023-03-31 12:15:00|1980.21|1979.91|1977.93|1977.63|1980.36|1980.02|1977.93|1977.62|676
1680265200000|2023-03-31 12:20:00|1978.01|1977.71|1977.09|1976.79|1978.74|1978.44|1976.39|1976.07|1064
1680265500000|2023-03-31 12:25:00|1977.08|1976.78|1977.79|1977.29|1978.14|1977.76|1976.56|1976.26|921
1680265800000|2023-03-31 12:30:00|1977.95|1977.45|1986.4|1985.9|1987.98|1987.48|1976.8|1976.3|1902
1680266100000|2023-03-31 12:35:00|1986.42|1985.92|1986.24|1985.94|1987.54|1987.2|1984.42|1984.12|1633
1680266400000|2023-03-31 12:40:00|1986.18|1985.88|1982.21|1981.91|1986.39|1986.09|1981.78|1981.48|1476
1680266700000|2023-03-31 12:45:00|1982.11|1981.81|1981.64|1981.34|1983.26|1982.96|1981|1980.6|1482
1680267000000|2023-03-31 12:50:00|1981.68|1981.38|1979.61|1979.31|1981.79|1981.49|1979.08|1978.76|1362
1680267300000|2023-03-31 12:55:00|1979.6|1979.3|1979.84|1979.54|1980.97|1980.67|1979.55|1979.25|1122
1680267600000|2023-03-31 13:00:00|1979.85|1979.55|1977.53|1977.23|1980.18|1979.88|1977.53|1977.23|1298
1680267900000|2023-03-31 13:05:00|1977.39|1977.09|1976.27|1975.97|1977.92|1977.62|1975|1974.7|1317
1680268200000|2023-03-31 13:10:00|1976.28|1975.98|1979.02|1978.72|1979.18|1978.82|1976.14|1975.81|1138
1680268500000|2023-03-31 13:15:00|1978.99|1978.69|1981.52|1981.22|1981.59|1981.25|1978.79|1978.49|1162
1680268800000|2023-03-31 13:20:00|1981.53|1981.23|1981.34|1981.04|1981.83|1981.48|1980.06|1979.76|1135
1680269100000|2023-03-31 13:25:00|1981.35|1981.05|1980.95|1980.65|1982.3|1981.92|1980.4|1980.03|1018
1680269400000|2023-03-31 13:30:00|1980.94|1980.64|1982.22|1981.92|1982.81|1982.49|1979.89|1979.56|1586
1680269700000|2023-03-31 13:35:00|1982.24|1981.94|1984.15|1983.85|1984.39|1983.95|1981.46|1981.07|1343
1680270000000|2023-03-31 13:40:00|1984.09|1983.79|1981.42|1980.92|1984.36|1984.04|1981.21|1980.72|1291
1680270300000|2023-03-31 13:45:00|1981.41|1980.91|1980.05|1979.75|1981.45|1981.07|1979.53|1979.2|1329
1680270600000|2023-03-31 13:50:00|1980.06|1979.76|1980.69|1980.39|1980.8|1980.4|1978.74|1978.44|1232
1680270900000|2023-03-31 13:55:00|1980.68|1980.38|1980.02|1979.52|1981.83|1981.46|1979.77|1979.41|1067
1680271200000|2023-03-31 14:00:00|1980|1979.5|1980.15|1979.65|1981.42|1980.99|1979.19|1978.84|1371
1680271500000|2023-03-31 14:05:00|1980.14|1979.64|1979.84|1979.54|1980.8|1980.46|1979.22|1978.92|1021
1680271800000|2023-03-31 14:10:00|1979.83|1979.53|1977.93|1977.63|1980.78|1980.39|1977.93|1977.63|973
1680272100000|2023-03-31 14:15:00|1977.94|1977.64|1977.84|1977.54|1978.17|1977.87|1977.05|1976.7|1075
1680272400000|2023-03-31 14:20:00|1977.87|1977.57|1977.56|1977.26|1978.28|1977.98|1976.59|1976.29|999
1680272700000|2023-03-31 14:25:00|1977.59|1977.29|1978.28|1977.98|1978.59|1978.19|1976.4|1976|1048
1680273000000|2023-03-31 14:30:00|1978.23|1977.93|1978.68|1978.38|1979.51|1979.21|1978.12|1977.8|995
1680273300000|2023-03-31 14:35:00|1978.64|1978.34|1978.09|1977.79|1978.94|1978.64|1977.3|1977|922
1680273600000|2023-03-31 14:40:00|1978.08|1977.78|1978.89|1978.59|1979.36|1979.06|1978.08|1977.78|846
1680273900000|2023-03-31 14:45:00|1978.9|1978.6|1979.67|1979.37|1980.03|1979.73|1978.6|1978.3|777
1680274200000|2023-03-31 14:50:00|1979.66|1979.36|1976.75|1976.45|1979.73|1979.43|1975.48|1975.15|1458
1680274500000|2023-03-31 14:55:00|1976.86|1976.56|1978.19|1977.89|1978.33|1978.03|1975.84|1975.54|1313
1680274800000|2023-03-31 15:00:00|1978.18|1977.88|1977.65|1977.35|1978.62|1978.32|1976.46|1976.16|1223
1680275100000|2023-03-31 15:05:00|1977.64|1977.34|1975.48|1975.18|1977.83|1977.48|1975.09|1974.79|982
1680275400000|2023-03-31 15:10:00|1975.47|1975.17|1976.85|1976.55|1977.2|1976.86|1975.1|1974.8|1049
1680275700000|2023-03-31 15:15:00|1976.96|1976.66|1975.68|1975.38|1977.12|1976.82|1975.56|1975.26|1035
1680276000000|2023-03-31 15:20:00|1975.65|1975.35|1977.51|1977.21|1978.24|1977.89|1975.45|1975.11|986
1680276300000|2023-03-31 15:25:00|1977.53|1977.23|1978.34|1978.04|1978.54|1978.24|1976.61|1976.22|935
1680276600000|2023-03-31 15:30:00|1978.37|1978.07|1979|1978.7|1980.15|1979.85|1978.37|1978.03|886
1680276900000|2023-03-31 15:35:00|1979.01|1978.71|1979.41|1979.11|1979.41|1979.11|1977.9|1977.54|843
1680277200000|2023-03-31 15:40:00|1979.51|1979.01|1980.38|1980.08|1981.33|1980.99|1979.08|1978.77|870
1680277500000|2023-03-31 15:45:00|1980.33|1980.03|1979.83|1979.53|1980.92|1980.62|1979.76|1979.45|756
1680277800000|2023-03-31 15:50:00|1979.84|1979.54|1979.38|1979.08|1980.13|1979.74|1979.06|1978.74|755
1680278100000|2023-03-31 15:55:00|1979.35|1979.05|1979.9|1979.6|1979.99|1979.61|1979.06|1978.74|776
1680278400000|2023-03-31 16:00:00|1979.88|1979.58|1979.04|1978.74|1980.07|1979.69|1978.49|1978.15|760
1680278700000|2023-03-31 16:05:00|1979.05|1978.75|1977.39|1977.09|1979.08|1978.75|1977.35|1976.97|661
1680279000000|2023-03-31 16:10:00|1977.38|1977.08|1977.95|1977.65|1978.59|1978.25|1977.21|1976.86|660
1680279300000|2023-03-31 16:15:00|1977.96|1977.66|1977.72|1977.42|1978.25|1977.9|1977.06|1976.73|714
1680279600000|2023-03-31 16:20:00|1977.73|1977.43|1978.51|1978.21|1978.66|1978.31|1977.64|1977.25|663
1680279900000|2023-03-31 16:25:00|1978.52|1978.22|1978.89|1978.59|1979.76|1979.42|1978.39|1978.09|709
1680280200000|2023-03-31 16:30:00|1978.9|1978.6|1979.42|1979.12|1979.62|1979.23|1978.64|1978.31|644
1680280500000|2023-03-31 16:35:00|1979.4|1979.1|1978.19|1977.89|1979.5|1979.2|1978.01|1977.64|663
1680280800000|2023-03-31 16:40:00|1978.16|1977.86|1976.15|1975.85|1978.27|1977.87|1976.15|1975.85|656
1680281100000|2023-03-31 16:45:00|1976.16|1975.86|1976.71|1976.41|1976.76|1976.44|1975.61|1975.31|714
1680281400000|2023-03-31 16:50:00|1976.7|1976.4|1975.86|1975.56|1977.33|1976.94|1975.82|1975.48|641
1680281700000|2023-03-31 16:55:00|1975.87|1975.57|1977.37|1977.07|1977.86|1977.49|1975.5|1975.15|806
1680282000000|2023-03-31 17:00:00|1977.38|1977.08|1976.51|1976.21|1977.47|1977.17|1976.37|1976.07|696
1680282300000|2023-03-31 17:05:00|1976.5|1976.2|1975.25|1974.95|1976.73|1976.4|1975.13|1974.83|755
1680282600000|2023-03-31 17:10:00|1975.24|1974.94|1975.37|1975.07|1976.15|1975.79|1975.06|1974.76|694
1680282900000|2023-03-31 17:15:00|1975.32|1975.02|1971.81|1971.51|1975.59|1975.2|1971.68|1971.38|782
1680283200000|2023-03-31 17:20:00|1971.78|1971.48|1972.05|1971.75|1973.49|1973.09|1971.78|1971.38|1062
1680283500000|2023-03-31 17:25:00|1972.04|1971.74|1968.86|1968.56|1972.26|1971.87|1968.28|1967.97|1278
1680283800000|2023-03-31 17:30:00|1968.89|1968.59|1969.42|1969.12|1969.84|1969.54|1967.95|1967.65|1139
1680284100000|2023-03-31 17:35:00|1969.43|1969.13|1969.11|1968.81|1970.1|1969.72|1968.93|1968.56|947
1680284400000|2023-03-31 17:40:00|1969.12|1968.82|1969.08|1968.78|1969.67|1969.31|1968.01|1967.69|798
1680284700000|2023-03-31 17:45:00|1969.07|1968.77|1969.51|1969.01|1969.62|1969.23|1968.61|1968.24|691
1680285000000|2023-03-31 17:50:00|1969.42|1969.12|1968.54|1968.24|1969.69|1969.31|1968.34|1968.01|595
1680285300000|2023-03-31 17:55:00|1968.64|1968.14|1967.62|1967.32|1968.64|1968.32|1967.1|1966.72|733
1680285600000|2023-03-31 18:00:00|1967.7|1967.4|1969.58|1969.28|1969.62|1969.32|1967.43|1967.13|764
1680285900000|2023-03-31 18:05:00|1969.62|1969.32|1969.46|1968.96|1970.34|1969.95|1969.34|1968.95|572
1680286200000|2023-03-31 18:10:00|1969.37|1969.07|1968.23|1967.93|1969.56|1969.2|1968.09|1967.79|494
1680286500000|2023-03-31 18:15:00|1968.22|1967.92|1969.11|1968.81|1969.42|1968.96|1967.94|1967.63|544
1680286800000|2023-03-31 18:20:00|1969.1|1968.8|1969.13|1968.83|1969.53|1969.14|1968.82|1968.45|476
1680287100000|2023-03-31 18:25:00|1969.23|1968.73|1968.95|1968.45|1969.24|1968.85|1968.31|1967.93|611
1680287400000|2023-03-31 18:30:00|1968.97|1968.47|1969.92|1969.42|1970.39|1970.02|1968.92|1968.47|521
1680287700000|2023-03-31 18:35:00|1969.83|1969.53|1970.26|1969.76|1970.88|1970.58|1969.78|1969.4|524
1680288000000|2023-03-31 18:40:00|1970.17|1969.87|1971.12|1970.82|1971.21|1970.86|1970.17|1969.87|542
1680288300000|2023-03-31 18:45:00|1971.07|1970.77|1971.78|1971.48|1972.15|1971.76|1970.84|1970.49|564
1680288600000|2023-03-31 18:50:00|1971.79|1971.49|1972.05|1971.75|1972.33|1972.03|1971.59|1971.22|666
1680288900000|2023-03-31 18:55:00|1972.14|1971.84|1971.45|1971.15|1972.25|1971.95|1970.96|1970.62|673
1680289200000|2023-03-31 19:00:00|1971.56|1971.26|1968.76|1968.46|1971.74|1971.41|1968.71|1968.35|911
1680289500000|2023-03-31 19:05:00|1968.77|1968.47|1970.37|1970.07|1970.4|1970.1|1968.5|1968.15|546
1680289800000|2023-03-31 19:10:00|1970.36|1970.06|1970.55|1970.25|1971.38|1971.04|1970.28|1969.93|524
1680290100000|2023-03-31 19:15:00|1970.56|1970.26|1969.82|1969.52|1970.79|1970.42|1969|1968.66|514
1680290400000|2023-03-31 19:20:00|1969.81|1969.51|1971.17|1970.67|1971.33|1970.97|1969.3|1968.96|601
1680290700000|2023-03-31 19:25:00|1971.07|1970.77|1970.9|1970.6|1971.47|1971.09|1970.59|1970.29|470
1680291000000|2023-03-31 19:30:00|1970.92|1970.62|1970.62|1970.32|1971.23|1970.9|1970.53|1970.22|636
1680291300000|2023-03-31 19:35:00|1970.63|1970.33|1971.23|1970.93|1971.72|1971.32|1970.05|1969.75|687
1680291600000|2023-03-31 19:40:00|1971.33|1970.83|1970.4|1969.9|1971.37|1971.07|1970.29|1969.89|680
1680291900000|2023-03-31 19:45:00|1970.34|1970.04|1970.24|1969.94|1970.94|1970.56|1969.82|1969.47|690
1680292200000|2023-03-31 19:50:00|1970.2|1969.9|1970.63|1970.33|1970.82|1970.44|1969.9|1969.52|706
1680292500000|2023-03-31 19:55:00|1970.6|1970.3|1971.12|1970.82|1971.18|1970.88|1970.03|1969.73|1093
1680292800000|2023-03-31 20:00:00|1971.15|1970.85|1970.09|1969.59|1971.16|1970.86|1970.01|1969.51|806
1680293100000|2023-03-31 20:05:00|1970.12|1969.62|1970.17|1969.67|1970.67|1970.17|1970.05|1969.55|341
1680293400000|2023-03-31 20:10:00|1970.16|1969.66|1969.54|1969.04|1970.23|1969.73|1969.49|1968.99|302
1680293700000|2023-03-31 20:15:00|1969.53|1969.03|1969.76|1969.26|1969.89|1969.39|1969.32|1968.82|326
1680294000000|2023-03-31 20:20:00|1969.72|1969.22|1970.29|1969.79|1970.36|1969.86|1969.65|1969.15|353
1680294300000|2023-03-31 20:25:00|1970.25|1969.75|1969.93|1969.43|1970.69|1970.19|1969.69|1969.19|342
1680294600000|2023-03-31 20:30:00|1969.9|1969.4|1969.75|1969.25|1970.24|1969.74|1969.72|1969.22|234
1680294900000|2023-03-31 20:35:00|1969.74|1969.24|1968.98|1968.48|1969.83|1969.33|1968.96|1968.46|242
1680295200000|2023-03-31 20:40:00|1968.99|1968.49|1969.84|1969.34|1969.86|1969.36|1968.78|1968.28|295
1680295500000|2023-03-31 20:45:00|1969.79|1969.29|1969.22|1968.72|1969.96|1969.46|1968.85|1968.35|379
1680295800000|2023-03-31 20:50:00|1969.23|1968.73|1969.69|1969.19|1970.6|1970.1|1968.93|1968.43|345
1680296100000|2023-03-31 20:55:00|1969.8|1969.3|1969.87|1969.37|1970.24|1969.74|1969.47|1968.97|252
1680472800000|2023-04-02 22:00:00|1967.56|1967.06|1966.71|1966.21|1968.15|1967.65|1965.99|1965.49|236
1680473100000|2023-04-02 22:05:00|1966.7|1966.2|1966.61|1966.11|1967.92|1967.42|1963.99|1963.49|573
1680473400000|2023-04-02 22:10:00|1966.6|1966.1|1963.45|1962.95|1966.75|1966.25|1961.03|1960.53|736
1680473700000|2023-04-02 22:15:00|1963.47|1962.97|1961.62|1961.12|1963.86|1963.36|1960.53|1960.1|377
1680474000000|2023-04-02 22:20:00|1961.63|1961.13|1964.03|1963.53|1964.14|1963.64|1960.49|1959.99|502
1680474300000|2023-04-02 22:25:00|1964.14|1963.64|1964.35|1963.85|1964.57|1964.07|1963.25|1962.75|286
1680474600000|2023-04-02 22:30:00|1964.39|1963.89|1964.12|1963.62|1965.01|1964.51|1963.58|1963.08|495
1680474900000|2023-04-02 22:35:00|1964.13|1963.63|1961.64|1961.14|1964.13|1963.63|1961.49|1960.99|516
1680475200000|2023-04-02 22:40:00|1961.61|1961.11|1964.36|1963.86|1964.85|1964.35|1961.51|1961.01|395
1680475500000|2023-04-02 22:45:00|1964.35|1963.85|1963.51|1963.01|1964.44|1963.94|1963.39|1962.89|325
1680475800000|2023-04-02 22:50:00|1963.5|1963|1962.11|1961.61|1963.5|1963|1961.99|1961.61|341
1680476100000|2023-04-02 22:55:00|1962.12|1961.62|1962.9|1962.4|1963.43|1962.93|1961.85|1961.46|330
1680476400000|2023-04-02 23:00:00|1962.89|1962.39|1962.36|1961.86|1962.92|1962.54|1962|1961.5|269
1680476700000|2023-04-02 23:05:00|1962.3|1961.8|1961.7|1961.4|1963.02|1962.52|1961.64|1961.24|259
1680477000000|2023-04-02 23:10:00|1961.69|1961.39|1961.14|1960.64|1962.03|1961.57|1961.14|1960.64|387
1680477300000|2023-04-02 23:15:00|1961.13|1960.63|1960.99|1960.49|1961.48|1960.98|1960.37|1959.97|441
1680477600000|2023-04-02 23:20:00|1961|1960.5|1960.07|1959.57|1961.01|1960.59|1958.54|1958.04|574
1680477900000|2023-04-02 23:25:00|1960.08|1959.58|1960.89|1960.39|1961.93|1961.55|1960|1959.52|436
1680478200000|2023-04-02 23:30:00|1960.84|1960.34|1960.69|1960.19|1961.6|1961.17|1960.07|1959.57|437
1680478500000|2023-04-02 23:35:00|1960.7|1960.2|1959.36|1958.86|1960.83|1960.41|1959.22|1958.72|471
1680478800000|2023-04-02 23:40:00|1959.35|1958.85|1958.54|1958.04|1959.46|1958.96|1957.92|1957.52|553
1680479100000|2023-04-02 23:45:00|1958.5|1958|1958.23|1957.73|1958.97|1958.62|1957.83|1957.47|564
1680479400000|2023-04-02 23:50:00|1958.2|1957.7|1958.22|1957.92|1958.62|1958.14|1957.9|1957.49|554
1680479700000|2023-04-02 23:55:00|1958.25|1957.95|1957.23|1956.93|1959|1958.64|1957.2|1956.8|624
1680480000000|2023-04-03 00:00:00|1957.28|1956.98|1959.16|1958.86|1959.24|1958.88|1957.03|1956.67|1072
1680480300000|2023-04-03 00:05:00|1959.17|1958.87|1960.76|1960.26|1961.06|1960.69|1958.9|1958.58|894
1680480600000|2023-04-03 00:10:00|1960.75|1960.25|1960.78|1960.48|1961.45|1961.08|1960|1959.58|695
1680480900000|2023-04-03 00:15:00|1960.86|1960.56|1960.06|1959.56|1961.43|1961.04|1959.45|1959.05|752
1680481200000|2023-04-03 00:20:00|1960.07|1959.57|1961.46|1960.96|1961.47|1961.04|1959.8|1959.3|597
1680481500000|2023-04-03 00:25:00|1961.45|1960.95|1962.87|1962.57|1962.88|1962.57|1961.36|1960.86|673
1680481800000|2023-04-03 00:30:00|1962.77|1962.47|1962.67|1962.17|1962.96|1962.57|1961.38|1960.98|556
1680482100000|2023-04-03 00:35:00|1962.56|1962.06|1963.25|1962.75|1963.72|1963.35|1962.48|1962.06|680
1680482400000|2023-04-03 00:40:00|1963.35|1962.85|1962.8|1962.3|1963.97|1963.57|1962.34|1961.89|687
1680482700000|2023-04-03 00:45:00|1962.84|1962.34|1962.72|1962.42|1963.14|1962.67|1962.25|1961.84|510
1680483000000|2023-04-03 00:50:00|1962.74|1962.44|1963.91|1963.61|1964.2|1963.75|1962.59|1962.09|685
1680483300000|2023-04-03 00:55:00|1963.9|1963.6|1962.75|1962.25|1964.45|1963.95|1962.45|1961.97|624
1680483600000|2023-04-03 01:00:00|1962.72|1962.22|1961.57|1961.27|1963.93|1963.56|1960.4|1960.1|1105
1680483900000|2023-04-03 01:05:00|1961.56|1961.26|1961.66|1961.36|1962.15|1961.85|1960.32|1959.96|938
1680484200000|2023-04-03 01:10:00|1961.67|1961.37|1962.27|1961.77|1962.7|1962.32|1961.28|1960.92|851
1680484500000|2023-04-03 01:15:00|1962.29|1961.79|1962.95|1962.65|1963.22|1962.83|1961.4|1961.1|725
1680484800000|2023-04-03 01:20:00|1962.97|1962.67|1964.01|1963.51|1964.06|1963.76|1961.97|1961.57|779
1680485100000|2023-04-03 01:25:00|1964.02|1963.52|1962.64|1962.14|1964.86|1964.48|1962.44|1962.06|760
1680485400000|2023-04-03 01:30:00|1962.62|1962.12|1962.72|1962.42|1963.03|1962.66|1961.77|1961.37|752
1680485700000|2023-04-03 01:35:00|1962.65|1962.35|1961.45|1960.95|1962.9|1962.6|1961|1960.61|747
1680486000000|2023-04-03 01:40:00|1961.48|1960.98|1960.4|1959.9|1962.06|1961.71|1960.28|1959.87|914
1680486300000|2023-04-03 01:45:00|1960.38|1959.88|1960.93|1960.43|1960.95|1960.58|1958.75|1958.27|1005
1680486600000|2023-04-03 01:50:00|1960.92|1960.42|1960.62|1960.12|1960.95|1960.55|1959.83|1959.43|726
1680486900000|2023-04-03 01:55:00|1960.61|1960.11|1960.6|1960.1|1961.21|1960.71|1960.14|1959.73|796
1680487200000|2023-04-03 02:00:00|1960.59|1960.09|1959.98|1959.48|1960.64|1960.27|1959.32|1959|746
1680487500000|2023-04-03 02:05:00|1959.99|1959.49|1959.3|1959|1960.2|1959.82|1958.95|1958.55|731
1680487800000|2023-04-03 02:10:00|1959.26|1958.96|1959.15|1958.65|1959.59|1959.29|1958.45|1958.05|735
1680488100000|2023-04-03 02:15:00|1959.16|1958.66|1959.1|1958.8|1959.37|1959|1958.52|1958.11|640
1680488400000|2023-04-03 02:20:00|1959.16|1958.86|1958.48|1958.18|1959.6|1959.19|1958.09|1957.7|557
1680488700000|2023-04-03 02:25:00|1958.52|1958.22|1958.87|1958.57|1959.39|1959|1958.24|1957.84|635
1680489000000|2023-04-03 02:30:00|1958.86|1958.56|1958.1|1957.8|1959.01|1958.61|1957.24|1956.83|700
1680489300000|2023-04-03 02:35:00|1958.14|1957.84|1957.19|1956.89|1958.16|1957.86|1957.03|1956.73|648
1680489600000|2023-04-03 02:40:00|1957.18|1956.88|1956.9|1956.6|1957.4|1957.01|1956.37|1955.94|718
1680489900000|2023-04-03 02:45:00|1956.89|1956.59|1957.51|1957.01|1958.07|1957.77|1956.69|1956.23|635
1680490200000|2023-04-03 02:50:00|1957.49|1956.99|1957|1956.7|1957.78|1957.38|1956.15|1955.81|892
1680490500000|2023-04-03 02:55:00|1957.1|1956.6|1952.88|1952.38|1957.36|1956.91|1952.71|1952.32|1045
1680490800000|2023-04-03 03:00:00|1952.89|1952.39|1953.24|1952.74|1954.07|1953.68|1952.29|1951.9|920
1680491100000|2023-04-03 03:05:00|1953.23|1952.73|1953.28|1952.78|1953.9|1953.52|1952.89|1952.49|674
1680491400000|2023-04-03 03:10:00|1953.27|1952.77|1951.74|1951.44|1953.28|1952.88|1951.08|1950.71|680
1680491700000|2023-04-03 03:15:00|1951.7|1951.4|1950.37|1949.87|1951.9|1951.53|1950.02|1949.52|873
1680492000000|2023-04-03 03:20:00|1950.36|1949.86|1951.81|1951.51|1951.97|1951.62|1950.12|1949.72|741
1680492300000|2023-04-03 03:25:00|1951.9|1951.6|1952.06|1951.76|1953.08|1952.7|1951.61|1951.21|723
1680492600000|2023-04-03 03:30:00|1952.08|1951.78|1951.6|1951.1|1952.31|1951.9|1951.42|1951.03|648
1680492900000|2023-04-03 03:35:00|1951.62|1951.12|1951.41|1951.11|1952.11|1951.7|1951.14|1950.74|576
1680493200000|2023-04-03 03:40:00|1951.4|1951.1|1951.43|1951.13|1952.05|1951.64|1951.13|1950.73|547
1680493500000|2023-04-03 03:45:00|1951.44|1951.14|1951.99|1951.49|1952|1951.63|1951.13|1950.78|405
1680493800000|2023-04-03 03:50:00|1951.72|1951.42|1951.64|1951.14|1952.37|1952.02|1951.58|1951.13|457
1680494100000|2023-04-03 03:55:00|1951.59|1951.09|1952.01|1951.71|1952.41|1952.04|1951.24|1950.78|475
1680494400000|2023-04-03 04:00:00|1952|1951.7|1951.71|1951.21|1952.15|1951.79|1951.37|1950.87|484
1680494700000|2023-04-03 04:05:00|1951.6|1951.3|1951.52|1951.02|1951.76|1951.46|1950.78|1950.38|402
1680495000000|2023-04-03 04:10:00|1951.54|1951.04|1952.43|1951.93|1952.44|1952.09|1951.03|1950.61|452
1680495300000|2023-04-03 04:15:00|1952.35|1952.05|1951.9|1951.6|1952.77|1952.37|1951.65|1951.31|521
1680495600000|2023-04-03 04:20:00|1951.92|1951.62|1951.05|1950.75|1952.05|1951.7|1950.68|1950.28|450
1680495900000|2023-04-03 04:25:00|1951.15|1950.65|1951.67|1951.17|1951.9|1951.54|1950.85|1950.44|354
1680496200000|2023-04-03 04:30:00|1951.66|1951.16|1951.76|1951.26|1951.92|1951.49|1950.96|1950.56|427
1680496500000|2023-04-03 04:35:00|1951.77|1951.27|1952.2|1951.9|1953.02|1952.62|1951.26|1950.85|578
1680496800000|2023-04-03 04:40:00|1952.18|1951.88|1952.24|1951.74|1952.65|1952.25|1951.78|1951.38|341
1680497100000|2023-04-03 04:45:00|1952.25|1951.75|1951.99|1951.49|1952.38|1951.98|1951.6|1951.26|326
1680497400000|2023-04-03 04:50:00|1951.96|1951.46|1952.24|1951.94|1952.65|1952.28|1951.78|1951.4|408
1680497700000|2023-04-03 04:55:00|1952.34|1951.84|1952.8|1952.5|1952.96|1952.6|1952.09|1951.75|443
1680498000000|2023-04-03 05:00:00|1952.83|1952.53|1952.87|1952.57|1953.07|1952.67|1952.29|1951.88|498
1680498300000|2023-04-03 05:05:00|1952.85|1952.55|1952.96|1952.46|1953|1952.62|1951.9|1951.5|535
1680498600000|2023-04-03 05:10:00|1953.02|1952.52|1953.18|1952.88|1953.53|1953.12|1952.54|1952.12|501
1680498900000|2023-04-03 05:15:00|1953.17|1952.87|1953.64|1953.34|1953.8|1953.37|1952.62|1952.22|524
1680499200000|2023-04-03 05:20:00|1953.74|1953.24|1953.62|1953.12|1953.84|1953.43|1953.26|1952.76|480
1680499500000|2023-04-03 05:25:00|1953.61|1953.11|1953.97|1953.67|1954.14|1953.75|1952.9|1952.47|442
1680499800000|2023-04-03 05:30:00|1954|1953.7|1952.43|1952.13|1954.46|1954.02|1951.87|1951.49|846
1680500100000|2023-04-03 05:35:00|1952.45|1952.15|1952.18|1951.68|1952.59|1952.19|1951.69|1951.26|590
1680500400000|2023-04-03 05:40:00|1952.17|1951.67|1953.16|1952.66|1953.24|1952.84|1951.85|1951.39|674
1680500700000|2023-04-03 05:45:00|1953.17|1952.67|1953.35|1953.05|1953.79|1953.45|1952.1|1951.75|801
1680501000000|2023-04-03 05:50:00|1953.36|1953.06|1953.05|1952.75|1953.7|1953.3|1952.63|1952.24|637
1680501300000|2023-04-03 05:55:00|1953.16|1952.66|1954.11|1953.61|1954.15|1953.75|1952.82|1952.43|605
1680501600000|2023-04-03 06:00:00|1954.1|1953.6|1952.55|1952.05|1954.35|1954.01|1952|1951.6|867
1680501900000|2023-04-03 06:05:00|1952.5|1952|1951.85|1951.35|1953.03|1952.7|1951.75|1951.34|717
1680502200000|2023-04-03 06:10:00|1951.8|1951.3|1952.28|1951.98|1953.05|1952.69|1951|1950.7|829
1680502500000|2023-04-03 06:15:00|1952.27|1951.97|1955.05|1954.55|1955.06|1954.63|1952.27|1951.87|851
1680502800000|2023-04-03 06:20:00|1954.93|1954.63|1953.56|1953.26|1955.3|1954.93|1953.5|1953.05|776
1680503100000|2023-04-03 06:25:00|1953.66|1953.16|1954.62|1954.32|1954.65|1954.35|1953.5|1953.12|659
1680503400000|2023-04-03 06:30:00|1954.63|1954.33|1955.37|1954.87|1955.37|1954.99|1953.74|1953.36|644
1680503700000|2023-04-03 06:35:00|1955.38|1954.88|1956.52|1956.22|1956.77|1956.37|1955.25|1954.83|701
1680504000000|2023-04-03 06:40:00|1956.62|1956.32|1956.65|1956.35|1957.46|1957.07|1956.11|1955.67|758
1680504300000|2023-04-03 06:45:00|1956.62|1956.32|1955.34|1954.84|1956.86|1956.49|1955.2|1954.83|717
1680504600000|2023-04-03 06:50:00|1955.33|1954.83|1955.29|1954.99|1955.91|1955.51|1954.63|1954.25|641
1680504900000|2023-04-03 06:55:00|1955.3|1955|1955.05|1954.55|1955.82|1955.46|1954.59|1954.15|763
1680505200000|2023-04-03 07:00:00|1954.93|1954.63|1955.88|1955.58|1956.03|1955.7|1953.49|1953.06|1140
1680505500000|2023-04-03 07:05:00|1955.97|1955.47|1957.3|1957|1957.78|1957.42|1955.62|1955.22|979
1680505800000|2023-04-03 07:10:00|1957.28|1956.98|1958.85|1958.55|1959.05|1958.75|1957.28|1956.98|947
1680506100000|2023-04-03 07:15:00|1958.83|1958.53|1960.34|1959.84|1960.44|1960.14|1958.38|1958.03|903
1680506400000|2023-04-03 07:20:00|1960.25|1959.95|1959.46|1959.16|1960.67|1960.32|1958.9|1958.53|942
1680506700000|2023-04-03 07:25:00|1959.4|1959.1|1959.66|1959.36|1960.39|1959.99|1958.89|1958.55|719
1680507000000|2023-04-03 07:30:00|1959.65|1959.35|1959.16|1958.86|1959.74|1959.41|1958.61|1958.28|827
1680507300000|2023-04-03 07:35:00|1959.19|1958.89|1960.27|1959.97|1960.36|1960.03|1958.59|1958.23|857
1680507600000|2023-04-03 07:40:00|1960.24|1959.94|1959.65|1959.35|1961.04|1960.69|1959.6|1959.24|599
1680507900000|2023-04-03 07:45:00|1959.7|1959.4|1959.36|1959.06|1960.05|1959.69|1959.17|1958.83|620
1680508200000|2023-04-03 07:50:00|1959.32|1959.02|1959.86|1959.56|1960.16|1959.79|1958.95|1958.65|661
1680508500000|2023-04-03 07:55:00|1959.85|1959.55|1962.15|1961.65|1962.27|1961.96|1959.85|1959.44|679
1680508800000|2023-04-03 08:00:00|1962.04|1961.74|1963.89|1963.59|1964|1963.7|1961.42|1961.12|755
1680509100000|2023-04-03 08:05:00|1963.9|1963.6|1964.1|1963.8|1964.64|1964.28|1963.02|1962.69|823
1680509400000|2023-04-03 08:10:00|1964.19|1963.69|1964.4|1963.9|1964.64|1964.24|1963.36|1962.98|564
1680509700000|2023-04-03 08:15:00|1964.41|1963.91|1964.05|1963.75|1965.24|1964.93|1963.8|1963.48|689
1680510000000|2023-04-03 08:20:00|1964.15|1963.65|1964.25|1963.75|1965.28|1964.96|1964.02|1963.63|726
1680510300000|2023-04-03 08:25:00|1964.26|1963.76|1963.13|1962.83|1964.43|1964.05|1962.96|1962.61|605
1680510600000|2023-04-03 08:30:00|1963.16|1962.86|1964.16|1963.86|1964.42|1964.09|1963.13|1962.74|578
1680510900000|2023-04-03 08:35:00|1964.15|1963.85|1963.67|1963.37|1964.55|1964.13|1963.66|1963.29|583
1680511200000|2023-04-03 08:40:00|1963.66|1963.36|1964.28|1963.98|1964.46|1964.07|1963.34|1962.95|545
1680511500000|2023-04-03 08:45:00|1964.24|1963.94|1964.8|1964.5|1965.1|1964.7|1964.21|1963.84|556
1680511800000|2023-04-03 08:50:00|1964.79|1964.49|1966.22|1965.72|1966.56|1966.19|1964.63|1964.28|758
1680512100000|2023-04-03 08:55:00|1966.23|1965.73|1965.99|1965.69|1966.73|1966.37|1965.42|1965.02|742
1680512400000|2023-04-03 09:00:00|1966.06|1965.76|1966.63|1966.33|1967.32|1966.96|1965.82|1965.47|716
1680512700000|2023-04-03 09:05:00|1966.64|1966.34|1965.89|1965.59|1966.99|1966.59|1965.75|1965.45|647
1680513000000|2023-04-03 09:10:00|1965.88|1965.58|1965.62|1965.32|1966.26|1965.87|1965.26|1964.95|557
1680513300000|2023-04-03 09:15:00|1965.77|1965.27|1965.01|1964.71|1966.14|1965.74|1964.55|1964.15|626
1680513600000|2023-04-03 09:20:00|1965|1964.7|1965.06|1964.56|1965.17|1964.79|1964.42|1964.01|568
1680513900000|2023-04-03 09:25:00|1965.09|1964.59|1964.86|1964.36|1965.6|1965.17|1964.47|1964.12|544
1680514200000|2023-04-03 09:30:00|1964.85|1964.35|1964.02|1963.52|1965.08|1964.76|1963.33|1963.01|630
1680514500000|2023-04-03 09:35:00|1963.9|1963.6|1963.93|1963.63|1964.1|1963.7|1963.47|1963.17|459
1680514800000|2023-04-03 09:40:00|1964.06|1963.56|1964.13|1963.63|1964.48|1964.13|1963.52|1963.15|544
1680515100000|2023-04-03 09:45:00|1964.12|1963.62|1964.45|1964.15|1964.51|1964.15|1963.9|1963.56|492
1680515400000|2023-04-03 09:50:00|1964.44|1964.14|1964.69|1964.39|1965.13|1964.74|1964.42|1963.99|540
1680515700000|2023-04-03 09:55:00|1964.8|1964.3|1966.35|1966.05|1966.57|1966.17|1964.56|1964.16|490
1680516000000|2023-04-03 10:00:00|1966.52|1966.02|1966.35|1965.85|1967.9|1967.5|1966.27|1965.83|770
1680516300000|2023-04-03 10:05:00|1966.22|1965.92|1967.1|1966.6|1967.23|1966.85|1966.21|1965.91|571
1680516600000|2023-04-03 10:10:00|1967.11|1966.61|1970.38|1970.08|1970.76|1970.43|1967.03|1966.61|932
1680516900000|2023-04-03 10:15:00|1970.41|1970.11|1970.51|1970.21|1971.09|1970.79|1970.16|1969.75|707
1680517200000|2023-04-03 10:20:00|1970.59|1970.29|1969.99|1969.69|1970.82|1970.41|1969.65|1969.32|733
1680517500000|2023-04-03 10:25:00|1969.98|1969.68|1969.54|1969.04|1970.43|1970.05|1969.09|1968.71|780
1680517800000|2023-04-03 10:30:00|1969.55|1969.05|1969.75|1969.45|1970.36|1969.92|1969.16|1968.81|580
1680518100000|2023-04-03 10:35:00|1969.74|1969.44|1970.06|1969.56|1970.25|1969.87|1969.51|1969.15|478
1680518400000|2023-04-03 10:40:00|1969.9|1969.6|1971.27|1970.77|1971.53|1971.1|1969.73|1969.43|600
1680518700000|2023-04-03 10:45:00|1971.12|1970.82|1971.14|1970.84|1971.65|1971.26|1970.89|1970.51|576
1680519000000|2023-04-03 10:50:00|1971.12|1970.82|1971.69|1971.39|1972.25|1971.9|1970.95|1970.58|661
1680519300000|2023-04-03 10:55:00|1971.71|1971.41|1972.69|1972.39|1972.78|1972.41|1971.49|1971.11|638
1680519600000|2023-04-03 11:00:00|1972.68|1972.38|1972.8|1972.5|1973.61|1973.24|1972.11|1971.71|724
1680519900000|2023-04-03 11:05:00|1972.86|1972.56|1971.48|1971.18|1973.12|1972.71|1971.42|1971.06|743
1680520200000|2023-04-03 11:10:00|1971.49|1971.19|1973.54|1973.24|1973.68|1973.35|1971.49|1971.19|711
1680520500000|2023-04-03 11:15:00|1973.56|1973.26|1975.28|1974.98|1975.4|1975|1973.5|1973.15|781
1680520800000|2023-04-03 11:20:00|1975.27|1974.97|1973.25|1972.75|1975.37|1975.06|1973.16|1972.75|813
1680521100000|2023-04-03 11:25:00|1973.15|1972.85|1974.99|1974.49|1975.56|1975.26|1973.03|1972.65|856
1680521400000|2023-04-03 11:30:00|1975|1974.5|1976.3|1976|1977.09|1976.71|1974.76|1974.36|949
1680521700000|2023-04-03 11:35:00|1976.29|1975.99|1976.73|1976.23|1977.49|1977.11|1976.17|1975.78|881
1680522000000|2023-04-03 11:40:00|1976.74|1976.24|1975.48|1975.18|1976.75|1976.32|1975.21|1974.91|818
1680522300000|2023-04-03 11:45:00|1975.44|1975.14|1976.08|1975.78|1976.49|1976.15|1975.44|1975.14|686
1680522600000|2023-04-03 11:50:00|1976.1|1975.8|1977.56|1977.06|1977.97|1977.61|1975.85|1975.49|814
1680522900000|2023-04-03 11:55:00|1977.47|1977.17|1978.84|1978.54|1978.97|1978.67|1977.16|1976.83|786
1680523200000|2023-04-03 12:00:00|1978.85|1978.55|1978.78|1978.48|1979.82|1979.49|1977.84|1977.45|1036
1680523500000|2023-04-03 12:05:00|1978.79|1978.49|1977.39|1977.09|1979|1978.63|1977.28|1976.98|941
1680523800000|2023-04-03 12:10:00|1977.46|1977.16|1976.34|1976.04|1977.72|1977.4|1976.18|1975.81|989
1680524100000|2023-04-03 12:15:00|1976.35|1976.05|1977.39|1977.09|1978.1|1977.78|1976.31|1975.93|914
1680524400000|2023-04-03 12:20:00|1977.44|1977.14|1977.29|1976.99|1978.42|1978.08|1975.92|1975.62|1117
1680524700000|2023-04-03 12:25:00|1977.38|1976.88|1978.21|1977.91|1978.51|1978.18|1976.76|1976.36|1133
1680525000000|2023-04-03 12:30:00|1978.22|1977.92|1979.59|1979.29|1980.11|1979.74|1976.95|1976.63|1078
1680525300000|2023-04-03 12:35:00|1979.62|1979.32|1977.13|1976.83|1980.2|1979.82|1976.98|1976.68|1238
1680525600000|2023-04-03 12:40:00|1977.14|1976.84|1977.76|1977.46|1978.79|1978.46|1976.43|1976.13|1043
1680525900000|2023-04-03 12:45:00|1977.8|1977.5|1978.14|1977.84|1978.58|1978.24|1976.62|1976.3|936
1680526200000|2023-04-03 12:50:00|1978.24|1977.74|1979.67|1979.37|1980.15|1979.85|1977.84|1977.47|994
1680526500000|2023-04-03 12:55:00|1979.66|1979.36|1979.26|1978.96|1980.07|1979.68|1978.88|1978.54|991
1680526800000|2023-04-03 13:00:00|1979.37|1978.87|1978.43|1977.93|1979.37|1979.02|1976.81|1976.5|1293
1680527100000|2023-04-03 13:05:00|1978.44|1977.94|1978.01|1977.71|1978.53|1978.13|1977.03|1976.73|1010
1680527400000|2023-04-03 13:10:00|1978|1977.7|1976.8|1976.5|1978.08|1977.72|1976.79|1976.49|928
1680527700000|2023-04-03 13:15:00|1976.81|1976.51|1977.33|1977.03|1977.69|1977.39|1976.81|1976.51|866
1680528000000|2023-04-03 13:20:00|1977.39|1977.09|1977.14|1976.84|1977.55|1977.25|1976.71|1976.41|974
1680528300000|2023-04-03 13:25:00|1977.1|1976.8|1978.44|1977.94|1978.77|1978.37|1976.74|1976.44|913
1680528600000|2023-04-03 13:30:00|1978.36|1978.06|1973.41|1973.11|1978.44|1978.13|1972.62|1972.26|1392
1680528900000|2023-04-03 13:35:00|1973.4|1973.1|1975.05|1974.75|1975.27|1974.97|1973.4|1973.06|1452
1680529200000|2023-04-03 13:40:00|1975.03|1974.73|1980.24|1979.74|1980.71|1980.21|1974.33|1974.03|1404
1680529500000|2023-04-03 13:45:00|1980.2|1979.7|1980.11|1979.81|1980.45|1980.15|1978.03|1977.73|1462
1680529800000|2023-04-03 13:50:00|1980.1|1979.8|1977.04|1976.74|1981.04|1980.74|1977.02|1976.62|1413
1680530100000|2023-04-03 13:55:00|1977.01|1976.71|1976.38|1975.88|1978.2|1977.9|1976.11|1975.71|1261
1680530400000|2023-04-03 14:00:00|1979.36|1976.67|1983.71|1983.41|1986.11|1985.78|1978.81|1976.67|1991
1680530700000|2023-04-03 14:05:00|1983.7|1983.4|1982.16|1981.86|1984.98|1984.68|1982.16|1981.86|1752
1680531000000|2023-04-03 14:10:00|1982.21|1981.91|1983.31|1983.01|1983.42|1983.06|1979.93|1979.63|1554
1680531300000|2023-04-03 14:15:00|1983.32|1983.02|1984.63|1984.33|1985.6|1985.21|1983.09|1982.79|1536
1680531600000|2023-04-03 14:20:00|1984.57|1984.27|1985.75|1985.45|1986.39|1986.09|1983.34|1983.04|1702
1680531900000|2023-04-03 14:25:00|1985.74|1985.44|1988.46|1988.16|1988.69|1988.39|1985.3|1984.99|1631
1680532200000|2023-04-03 14:30:00|1988.53|1988.23|1989.42|1989.12|1990.08|1989.78|1985.72|1985.35|1551
1680532500000|2023-04-03 14:35:00|1989.39|1989.09|1986.47|1986.17|1989.42|1989.12|1985.96|1985.61|1415
1680532800000|2023-04-03 14:40:00|1986.37|1986.07|1985.88|1985.58|1987.39|1987.09|1984.97|1984.67|1364
1680533100000|2023-04-03 14:45:00|1985.89|1985.59|1984.55|1984.25|1986.34|1985.96|1982.1|1981.79|1395
1680533400000|2023-04-03 14:50:00|1984.51|1984.21|1986.16|1985.86|1986.36|1986.02|1983.95|1983.62|1377
1680533700000|2023-04-03 14:55:00|1986.26|1985.96|1986.26|1985.96|1987.82|1987.52|1985.92|1985.58|1344
1680534000000|2023-04-03 15:00:00|1986.28|1985.98|1986.53|1986.23|1987.63|1987.28|1985.01|1984.68|1400
1680534300000|2023-04-03 15:05:00|1986.58|1986.28|1986.23|1985.93|1986.93|1986.61|1984.1|1983.8|1207
1680534600000|2023-04-03 15:10:00|1986.29|1985.99|1986.47|1986.17|1987.14|1986.74|1984.89|1984.49|1161
1680534900000|2023-04-03 15:15:00|1986.44|1986.14|1986.4|1986.1|1986.56|1986.24|1985.48|1985.16|1037
1680535200000|2023-04-03 15:20:00|1986.41|1986.11|1988.64|1988.34|1988.77|1988.47|1986.03|1985.73|1043
1680535500000|2023-04-03 15:25:00|1988.67|1988.37|1988.92|1988.42|1989.52|1989.15|1988.16|1987.86|1094
1680535800000|2023-04-03 15:30:00|1988.83|1988.53|1990|1989.7|1990.68|1990.35|1988.83|1988.53|1070
1680536100000|2023-04-03 15:35:00|1989.94|1989.64|1988.57|1988.27|1990.31|1990|1988.34|1988.04|983
1680536400000|2023-04-03 15:40:00|1988.56|1988.26|1989.82|1989.52|1990.11|1989.73|1987.92|1987.54|904
1680536700000|2023-04-03 15:45:00|1989.87|1989.57|1989.92|1989.42|1990.54|1990.14|1989.23|1988.86|957
1680537000000|2023-04-03 15:50:00|1989.93|1989.43|1989.91|1989.61|1990.12|1989.72|1989.22|1988.87|913
1680537300000|2023-04-03 15:55:00|1989.92|1989.62|1988.18|1987.88|1990.55|1990.15|1987.72|1987.38|903
1680537600000|2023-04-03 16:00:00|1988.19|1987.89|1988.68|1988.38|1988.8|1988.5|1987.14|1986.84|1011
1680537900000|2023-04-03 16:05:00|1988.67|1988.37|1988.23|1987.73|1989.12|1988.76|1987.93|1987.63|875
1680538200000|2023-04-03 16:10:00|1988.05|1987.75|1989.89|1989.39|1990.17|1989.78|1987.29|1986.96|908
1680538500000|2023-04-03 16:15:00|1989.88|1989.38|1990.63|1990.33|1990.7|1990.37|1989.4|1989.1|830
1680538800000|2023-04-03 16:20:00|1990.56|1990.26|1990.21|1989.91|1990.75|1990.41|1989.59|1989.22|819
1680539100000|2023-04-03 16:25:00|1990.32|1989.82|1990.32|1990.02|1990.69|1990.39|1989.89|1989.49|880
1680539400000|2023-04-03 16:30:00|1990.33|1990.03|1989.95|1989.65|1990.76|1990.41|1989.69|1989.34|774
1680539700000|2023-04-03 16:35:00|1989.97|1989.67|1988.51|1988.21|1990.21|1989.85|1988.42|1988.09|878
1680540000000|2023-04-03 16:40:00|1988.52|1988.22|1988.42|1988.12|1988.76|1988.35|1987.39|1986.97|839
1680540300000|2023-04-03 16:45:00|1988.45|1988.15|1988.63|1988.33|1988.97|1988.64|1987.79|1987.45|726
1680540600000|2023-04-03 16:50:00|1988.75|1988.25|1987.85|1987.55|1988.75|1988.36|1987.49|1987.1|708
1680540900000|2023-04-03 16:55:00|1987.86|1987.56|1987.18|1986.88|1988.28|1987.94|1987.03|1986.63|704
1680541200000|2023-04-03 17:00:00|1987.19|1986.89|1984.82|1984.52|1987.33|1986.91|1984.8|1984.38|951
1680541500000|2023-04-03 17:05:00|1984.83|1984.53|1983.75|1983.45|1984.85|1984.55|1982.08|1981.67|1059
1680541800000|2023-04-03 17:10:00|1983.77|1983.47|1983.05|1982.75|1983.96|1983.57|1982.76|1982.36|749
1680542100000|2023-04-03 17:15:00|1983.16|1982.86|1985.05|1984.55|1985.17|1984.77|1983.05|1982.75|783
1680542400000|2023-04-03 17:20:00|1985.06|1984.56|1984.73|1984.43|1985.75|1985.45|1984.36|1984.06|860
1680542700000|2023-04-03 17:25:00|1984.8|1984.5|1983.71|1983.41|1985.46|1985.16|1983.14|1982.77|994
1680543000000|2023-04-03 17:30:00|1983.73|1983.43|1984|1983.7|1984.74|1984.38|1983.61|1983.28|865
1680543300000|2023-04-03 17:35:00|1983.96|1983.66|1985.17|1984.87|1985.32|1984.92|1983.58|1983.22|717
1680543600000|2023-04-03 17:40:00|1985.24|1984.74|1985.25|1984.95|1985.58|1985.2|1984.85|1984.47|635
1680543900000|2023-04-03 17:45:00|1985.26|1984.96|1985.18|1984.68|1985.57|1985.17|1984.29|1983.92|648
1680544200000|2023-04-03 17:50:00|1985.17|1984.67|1984.48|1984.18|1985.5|1985.2|1984.38|1984|559
1680544500000|2023-04-03 17:55:00|1984.45|1984.15|1985.29|1984.99|1985.37|1985.03|1984.25|1983.94|622
1680544800000|2023-04-03 18:00:00|1985.28|1984.98|1984.78|1984.48|1985.55|1985.18|1984.68|1984.31|632
1680545100000|2023-04-03 18:05:00|1984.79|1984.49|1983.75|1983.45|1985.18|1984.84|1983.63|1983.33|573
1680545400000|2023-04-03 18:10:00|1983.73|1983.43|1985.37|1985.07|1985.51|1985.18|1983.54|1983.17|618
1680545700000|2023-04-03 18:15:00|1985.47|1984.97|1984.71|1984.21|1985.47|1985.07|1984.41|1984.04|639
1680546000000|2023-04-03 18:20:00|1984.62|1984.32|1984.72|1984.42|1985.01|1984.62|1984.15|1983.76|596
1680546300000|2023-04-03 18:25:00|1984.7|1984.4|1985.16|1984.86|1985.59|1985.19|1984.67|1984.28|789
1680546600000|2023-04-03 18:30:00|1985.19|1984.89|1984|1983.7|1985.39|1985.04|1983.47|1983.17|711
1680546900000|2023-04-03 18:35:00|1984.01|1983.71|1984.06|1983.56|1984.4|1984.03|1983.66|1983.27|619
1680547200000|2023-04-03 18:40:00|1983.95|1983.65|1983.89|1983.59|1984.12|1983.74|1983.39|1983.08|602
1680547500000|2023-04-03 18:45:00|1983.92|1983.62|1983.54|1983.24|1984.11|1983.75|1982.93|1982.55|617
1680547800000|2023-04-03 18:50:00|1983.46|1983.16|1983.43|1983.13|1983.68|1983.28|1982.59|1982.17|590
1680548100000|2023-04-03 18:55:00|1983.46|1983.16|1982.6|1982.3|1983.84|1983.54|1982.38|1982|589
1680548400000|2023-04-03 19:00:00|1982.63|1982.33|1983.5|1983.2|1983.7|1983.36|1982.46|1982.08|592
1680548700000|2023-04-03 19:05:00|1983.52|1983.22|1983.5|1983|1983.85|1983.54|1983.23|1982.84|584
1680549000000|2023-04-03 19:10:00|1983.48|1982.98|1984.59|1984.09|1984.59|1984.26|1983.1|1982.67|527
1680549300000|2023-04-03 19:15:00|1984.47|1984.17|1985.66|1985.36|1985.79|1985.41|1984.34|1983.96|557
1680549600000|2023-04-03 19:20:00|1985.64|1985.34|1985.49|1985.19|1986.01|1985.6|1985.06|1984.63|609
1680549900000|2023-04-03 19:25:00|1985.44|1985.14|1985.14|1984.84|1985.5|1985.19|1984.56|1984.22|601
1680550200000|2023-04-03 19:30:00|1985.15|1984.85|1985.71|1985.21|1985.78|1985.44|1984.75|1984.36|679
1680550500000|2023-04-03 19:35:00|1985.7|1985.2|1986.16|1985.86|1986.36|1985.99|1985.57|1985.2|529
1680550800000|2023-04-03 19:40:00|1986.15|1985.85|1985.94|1985.64|1986.32|1985.92|1985.54|1985.14|542
1680551100000|2023-04-03 19:45:00|1986.01|1985.71|1985.93|1985.43|1986.37|1985.98|1985.57|1985.18|481
1680551400000|2023-04-03 19:50:00|1986.01|1985.51|1985.45|1985.15|1986.33|1985.99|1985.29|1984.88|720
1680551700000|2023-04-03 19:55:00|1985.55|1985.05|1985.26|1984.96|1985.89|1985.5|1984.71|1984.34|741
1680552000000|2023-04-03 20:00:00|1985.3|1985|1985.91|1985.61|1986.19|1985.8|1985.3|1985|437
1680552300000|2023-04-03 20:05:00|1985.93|1985.63|1985.7|1985.4|1986.19|1985.81|1985.6|1985.17|362
1680552600000|2023-04-03 20:10:00|1985.8|1985.3|1985.31|1984.81|1985.84|1985.44|1984.75|1984.4|259
1680552900000|2023-04-03 20:15:00|1985.2|1984.9|1984.9|1984.4|1985.32|1984.92|1984.49|1984.09|249
1680553200000|2023-04-03 20:20:00|1984.82|1984.52|1984.74|1984.24|1985.05|1984.66|1984.53|1984.15|218
1680553500000|2023-04-03 20:25:00|1984.61|1984.31|1984.27|1983.77|1984.81|1984.41|1984.15|1983.77|184
1680553800000|2023-04-03 20:30:00|1984.29|1983.79|1984.3|1983.8|1984.7|1984.3|1984.17|1983.79|154
1680554100000|2023-04-03 20:35:00|1984.32|1983.82|1984|1983.5|1984.54|1984.16|1983.87|1983.47|179
1680554400000|2023-04-03 20:40:00|1984.04|1983.54|1984.4|1983.9|1984.43|1984|1983.82|1983.42|172
1680554700000|2023-04-03 20:45:00|1984.28|1983.98|1984.35|1983.85|1984.55|1984.1|1983.94|1983.56|165
1680555000000|2023-04-03 20:50:00|1984.33|1983.83|1984.54|1984.04|1984.73|1984.23|1984.33|1983.83|170
1680555300000|2023-04-03 20:55:00|1984.56|1984.06|1984.84|1984.34|1985.09|1984.59|1984.34|1983.84|195
1680559200000|2023-04-03 22:00:00|1984.33|1983.83|1985.94|1985.44|1985.94|1985.44|1984.23|1983.73|288
1680559500000|2023-04-03 22:05:00|1985.88|1985.38|1985.83|1985.33|1985.96|1985.46|1985.45|1984.95|156
1680559800000|2023-04-03 22:10:00|1985.84|1985.34|1985.51|1985.01|1985.85|1985.35|1985.4|1984.9|159
1680560100000|2023-04-03 22:15:00|1985.53|1985.03|1985.14|1984.64|1985.62|1985.12|1985.04|1984.54|124
1680560400000|2023-04-03 22:20:00|1985.11|1984.61|1984.68|1984.18|1985.28|1984.78|1984.64|1984.14|114
1680560700000|2023-04-03 22:25:00|1984.67|1984.17|1984.86|1984.36|1985.02|1984.52|1984.67|1984.17|127
1680561000000|2023-04-03 22:30:00|1984.92|1984.42|1984.2|1983.7|1984.97|1984.47|1984.12|1983.66|187
1680561300000|2023-04-03 22:35:00|1984.18|1983.68|1984.18|1983.68|1984.39|1984.09|1984.08|1983.59|162
1680561600000|2023-04-03 22:40:00|1984.17|1983.67|1984.42|1983.92|1984.53|1984.09|1983.99|1983.5|176
1680561900000|2023-04-03 22:45:00|1984.41|1983.91|1984.18|1983.88|1984.68|1984.28|1983.97|1983.59|206
1680562200000|2023-04-03 22:50:00|1984.15|1983.85|1984.38|1983.88|1984.55|1984.12|1984.11|1983.72|148
1680562500000|2023-04-03 22:55:00|1984.37|1983.87|1984.19|1983.89|1984.49|1984.09|1984.05|1983.66|123
1680562800000|2023-04-03 23:00:00|1984.17|1983.87|1984.45|1984.15|1984.57|1984.15|1983.88|1983.41|224
1680563100000|2023-04-03 23:05:00|1984.55|1984.05|1984.78|1984.28|1984.82|1984.32|1984.29|1983.79|197
1680563400000|2023-04-03 23:10:00|1984.77|1984.27|1984.85|1984.35|1984.85|1984.43|1984.38|1983.88|193
1680563700000|2023-04-03 23:15:00|1984.82|1984.32|1985.11|1984.61|1985.44|1985.02|1984.71|1984.28|304
1680564000000|2023-04-03 23:20:00|1985.01|1984.71|1985.33|1984.83|1985.4|1985.06|1984.9|1984.49|264
1680564300000|2023-04-03 23:25:00|1985.37|1984.87|1985.22|1984.92|1985.51|1985.12|1985.09|1984.71|261
1680564600000|2023-04-03 23:30:00|1985.33|1984.83|1985.29|1984.99|1985.45|1985.03|1984.98|1984.58|203
1680564900000|2023-04-03 23:35:00|1985.4|1984.9|1985.76|1985.26|1985.86|1985.46|1984.98|1984.59|280
1680565200000|2023-04-03 23:40:00|1985.77|1985.27|1985.39|1985.09|1985.77|1985.34|1985.09|1984.7|186
1680565500000|2023-04-03 23:45:00|1985.38|1985.08|1985.71|1985.41|1985.85|1985.45|1985.38|1984.96|229
1680565800000|2023-04-03 23:50:00|1985.81|1985.31|1985.56|1985.06|1985.81|1985.32|1985.31|1984.94|173
1680566100000|2023-04-03 23:55:00|1985.55|1985.05|1985.19|1984.89|1985.59|1985.21|1984.91|1984.57|238
1680566400000|2023-04-04 00:00:00|1985.18|1984.88|1984.76|1984.26|1985.62|1985.26|1984.44|1984.07|565
1680566700000|2023-04-04 00:05:00|1984.69|1984.39|1984.27|1983.97|1984.81|1984.41|1983.7|1983.33|509
1680567000000|2023-04-04 00:10:00|1984.32|1984.02|1983.87|1983.37|1984.62|1984.3|1983.83|1983.37|424
1680567300000|2023-04-04 00:15:00|1983.85|1983.35|1983.91|1983.41|1984.22|1983.82|1983.54|1983.16|387
1680567600000|2023-04-04 00:20:00|1983.8|1983.5|1984.43|1984.13|1984.51|1984.16|1983.75|1983.38|399
1680567900000|2023-04-04 00:25:00|1984.53|1984.03|1984.95|1984.45|1985.23|1984.73|1984.31|1983.91|452
1680568200000|2023-04-04 00:30:00|1984.97|1984.47|1984.65|1984.35|1985.08|1984.78|1984.07|1983.64|638
1680568500000|2023-04-04 00:35:00|1984.61|1984.31|1984.27|1983.77|1984.98|1984.57|1984.15|1983.75|486
1680568800000|2023-04-04 00:40:00|1984.07|1983.76|1983.53|1983.23|1984.36|1983.96|1983.51|1983.19|559
1680569100000|2023-04-04 00:45:00|1983.54|1983.24|1983.25|1982.95|1984.03|1983.58|1983.25|1982.85|469
1680569400000|2023-04-04 00:50:00|1983.24|1982.94|1982.61|1982.11|1983.38|1982.96|1982.45|1981.98|576
1680569700000|2023-04-04 00:55:00|1982.6|1982.1|1983.13|1982.83|1983.26|1982.83|1982.53|1982.09|410
1680570000000|2023-04-04 01:00:00|1983.1|1982.8|1983.87|1983.37|1983.91|1983.53|1982.38|1981.98|734
1680570300000|2023-04-04 01:05:00|1983.91|1983.41|1982.35|1981.85|1983.91|1983.41|1982.24|1981.74|571
1680570600000|2023-04-04 01:10:00|1982.42|1981.92|1982.02|1981.52|1982.46|1982.16|1981.41|1981.01|557
1680570900000|2023-04-04 01:15:00|1982.01|1981.51|1981.88|1981.38|1982.21|1981.81|1981.48|1980.98|428
1680571200000|2023-04-04 01:20:00|1981.9|1981.4|1981.61|1981.11|1982.1|1981.71|1980.8|1980.42|584
1680571500000|2023-04-04 01:25:00|1981.7|1981.31|1981.8|1981.3|1982.34|1982.04|1981.38|1980.97|529
1680571800000|2023-04-04 01:30:00|1981.71|1981.21|1980.98|1980.68|1982.52|1982.15|1980.81|1980.48|739
1680572100000|2023-04-04 01:35:00|1980.97|1980.67|1981.33|1981.03|1981.44|1981.06|1980.64|1980.29|654
1680572400000|2023-04-04 01:40:00|1981.32|1981.02|1981.72|1981.22|1982.43|1982.13|1981.27|1980.78|597
1680572700000|2023-04-04 01:45:00|1981.58|1981.08|1980.32|1979.82|1981.63|1981.13|1979.9|1979.48|653
1680573000000|2023-04-04 01:50:00|1980.35|1979.85|1979.39|1979.09|1980.35|1979.85|1979.23|1978.77|849
1680573300000|2023-04-04 01:55:00|1979.38|1979.08|1978.55|1978.05|1979.75|1979.36|1978.16|1977.66|823
1680573600000|2023-04-04 02:00:00|1978.57|1978.07|1979.66|1979.36|1979.79|1979.44|1978.28|1977.86|939
1680573900000|2023-04-04 02:05:00|1979.65|1979.35|1978.67|1978.17|1979.73|1979.41|1978.55|1978.16|623
1680574200000|2023-04-04 02:10:00|1978.65|1978.15|1979.33|1978.83|1979.33|1978.95|1978.42|1977.96|619
1680574500000|2023-04-04 02:15:00|1979.34|1978.84|1979.98|1979.68|1980.22|1979.85|1979.19|1978.76|459
1680574800000|2023-04-04 02:20:00|1980.01|1979.71|1979.67|1979.17|1980.21|1979.81|1979.55|1979.13|394
1680575100000|2023-04-04 02:25:00|1979.68|1979.18|1980.22|1979.92|1980.49|1980.03|1979.45|1979.09|398
1680575400000|2023-04-04 02:30:00|1980.37|1979.87|1980.31|1980.01|1980.8|1980.42|1980|1979.65|547
1680575700000|2023-04-04 02:35:00|1980.4|1979.9|1981.02|1980.72|1981.24|1980.88|1980.28|1979.88|516
1680576000000|2023-04-04 02:40:00|1981.1|1980.8|1980.11|1979.81|1981.28|1980.88|1979.98|1979.6|405
1680576300000|2023-04-04 02:45:00|1980.08|1979.78|1980.71|1980.21|1980.89|1980.51|1979.92|1979.54|555
1680576600000|2023-04-04 02:50:00|1980.72|1980.22|1981.4|1980.9|1981.68|1981.29|1980.63|1980.22|435
1680576900000|2023-04-04 02:55:00|1981.42|1980.92|1981.16|1980.66|1981.77|1981.35|1981.01|1980.65|441
1680577200000|2023-04-04 03:00:00|1981.15|1980.65|1980.9|1980.4|1981.21|1980.77|1980.35|1979.98|461
1680577500000|2023-04-04 03:05:00|1980.81|1980.51|1980.86|1980.56|1981.08|1980.66|1980.17|1979.78|393
1680577800000|2023-04-04 03:10:00|1980.81|1980.51|1980.7|1980.2|1980.9|1980.51|1980.29|1979.92|372
1680578100000|2023-04-04 03:15:00|1980.69|1980.19|1979.98|1979.68|1980.71|1980.29|1979.72|1979.37|420
1680578400000|2023-04-04 03:20:00|1979.96|1979.66|1980.09|1979.79|1980.26|1979.87|1979.66|1979.29|324
1680578700000|2023-04-04 03:25:00|1980.19|1979.69|1979.86|1979.36|1980.62|1980.22|1979.64|1979.31|313
1680579000000|2023-04-04 03:30:00|1979.87|1979.37|1980.17|1979.67|1980.18|1979.83|1979.7|1979.33|264
1680579300000|2023-04-04 03:35:00|1980.01|1979.71|1980.19|1979.89|1980.64|1980.24|1979.92|1979.57|407
1680579600000|2023-04-04 03:40:00|1980.22|1979.92|1980.18|1979.88|1980.59|1980.2|1980.16|1979.76|175
1680579900000|2023-04-04 03:45:00|1980.25|1979.75|1980.05|1979.55|1980.27|1979.82|1979.87|1979.45|170
1680580200000|2023-04-04 03:50:00|1980.02|1979.52|1979.03|1978.53|1980.02|1979.58|1978.78|1978.42|310
1680580500000|2023-04-04 03:55:00|1979.02|1978.52|1978.28|1977.98|1979.1|1978.7|1978.06|1977.76|524
1680580800000|2023-04-04 04:00:00|1978.29|1977.99|1978.97|1978.47|1979.27|1978.95|1978.26|1977.9|525
1680581100000|2023-04-04 04:05:00|1978.96|1978.46|1979.37|1979.07|1979.55|1979.14|1978.87|1978.46|339
1680581400000|2023-04-04 04:10:00|1979.38|1979.08|1979.14|1978.64|1979.78|1979.37|1978.93|1978.44|342
1680581700000|2023-04-04 04:15:00|1979.13|1978.63|1979.52|1979.02|1979.59|1979.19|1978.81|1978.41|272
1680582000000|2023-04-04 04:20:00|1979.42|1979.12|1980.1|1979.6|1980.23|1979.85|1979.28|1978.87|253
1680582300000|2023-04-04 04:25:00|1980.11|1979.61|1979.99|1979.49|1980.2|1979.85|1979.72|1979.28|328
1680582600000|2023-04-04 04:30:00|1979.98|1979.48|1978.2|1977.9|1980.74|1980.34|1978.06|1977.66|936
1680582900000|2023-04-04 04:35:00|1978.18|1977.88|1979.07|1978.57|1979.43|1979.03|1978.09|1977.74|607
1680583200000|2023-04-04 04:40:00|1979.08|1978.58|1980.57|1980.27|1980.64|1980.28|1978.78|1978.38|653
1680583500000|2023-04-04 04:45:00|1980.64|1980.34|1980.72|1980.42|1981.06|1980.66|1980.37|1979.99|551
1680583800000|2023-04-04 04:50:00|1980.82|1980.32|1980.1|1979.8|1980.83|1980.44|1979.96|1979.6|457
1680584100000|2023-04-04 04:55:00|1980.08|1979.78|1979.97|1979.67|1980.25|1979.86|1979.86|1979.49|371
1680584400000|2023-04-04 05:00:00|1979.93|1979.63|1980.86|1980.56|1981.15|1980.75|1979.52|1979.16|555
1680584700000|2023-04-04 05:05:00|1980.85|1980.55|1980.19|1979.69|1981.18|1980.88|1980|1979.62|611
1680585000000|2023-04-04 05:10:00|1980.08|1979.78|1980.28|1979.98|1980.36|1979.98|1979.44|1979.12|390
1680585300000|2023-04-04 05:15:00|1980.37|1979.87|1980.17|1979.87|1980.73|1980.34|1980.12|1979.71|349
1680585600000|2023-04-04 05:20:00|1980.27|1979.77|1979.95|1979.65|1980.5|1980.12|1979.86|1979.47|319
1680585900000|2023-04-04 05:25:00|1979.96|1979.66|1980|1979.5|1980.18|1979.79|1979.7|1979.29|344
1680586200000|2023-04-04 05:30:00|1979.87|1979.57|1980.37|1979.87|1980.72|1980.33|1979.56|1979.18|531
1680586500000|2023-04-04 05:35:00|1980.39|1979.89|1980.3|1980|1980.67|1980.27|1980.03|1979.63|434
1680586800000|2023-04-04 05:40:00|1980.29|1979.99|1978.41|1978.11|1980.32|1979.99|1978.34|1977.97|606
1680587100000|2023-04-04 05:45:00|1978.4|1978.1|1978.86|1978.56|1979.18|1978.79|1978.39|1977.99|598
1680587400000|2023-04-04 05:50:00|1978.96|1978.46|1979.31|1978.81|1979.42|1979.04|1978.74|1978.38|421
1680587700000|2023-04-04 05:55:00|1979.3|1978.8|1979.18|1978.68|1979.78|1979.33|1979.04|1978.67|548
1680588000000|2023-04-04 06:00:00|1979.3|1978.8|1979.53|1979.23|1979.77|1979.38|1978.35|1977.97|697
1680588300000|2023-04-04 06:05:00|1979.52|1979.22|1980.05|1979.55|1980.3|1979.9|1979.08|1978.76|623
1680588600000|2023-04-04 06:10:00|1980.06|1979.56|1979.02|1978.52|1980.19|1979.86|1978.77|1978.35|549
1680588900000|2023-04-04 06:15:00|1979|1978.5|1979.81|1979.51|1979.82|1979.52|1978.86|1978.5|440
1680589200000|2023-04-04 06:20:00|1979.9|1979.4|1979.16|1978.86|1980.01|1979.64|1978.54|1978.21|646
1680589500000|2023-04-04 06:25:00|1979.15|1978.85|1979.95|1979.65|1980.08|1979.69|1978.6|1978.23|605
1680589800000|2023-04-04 06:30:00|1979.98|1979.68|1977.82|1977.52|1980.08|1979.68|1977.22|1976.78|997
1680590100000|2023-04-04 06:35:00|1977.8|1977.5|1980.75|1980.25|1980.88|1980.5|1977.74|1977.35|847
1680590400000|2023-04-04 06:40:00|1980.58|1980.28|1982.01|1981.51|1982.26|1981.84|1980.3|1979.9|884
1680590700000|2023-04-04 06:45:00|1981.89|1981.59|1981.89|1981.39|1982.54|1982.16|1981.44|1981.05|806
1680591000000|2023-04-04 06:50:00|1981.9|1981.4|1982.03|1981.73|1982.7|1982.33|1981.64|1981.25|806
1680591300000|2023-04-04 06:55:00|1982.02|1981.72|1981.78|1981.48|1982.21|1981.9|1981.46|1981.11|692
1680591600000|2023-04-04 07:00:00|1981.81|1981.51|1981.39|1980.89|1982.31|1981.92|1980.75|1980.37|903
1680591900000|2023-04-04 07:05:00|1981.4|1980.9|1980.9|1980.6|1982.44|1982.04|1980.9|1980.58|825
1680592200000|2023-04-04 07:10:00|1980.88|1980.58|1981.58|1981.28|1981.67|1981.35|1980.75|1980.39|758
1680592500000|2023-04-04 07:15:00|1981.67|1981.17|1981.52|1981.22|1982.26|1981.88|1981.23|1980.87|759
1680592800000|2023-04-04 07:20:00|1981.5|1981.2|1981.05|1980.75|1981.95|1981.53|1980.84|1980.44|747
1680593100000|2023-04-04 07:25:00|1981.06|1980.76|1981.45|1981.15|1981.88|1981.5|1980.93|1980.53|772
1680593400000|2023-04-04 07:30:00|1981.55|1981.05|1980.37|1980.07|1981.56|1981.19|1980.14|1979.77|774
1680593700000|2023-04-04 07:35:00|1980.38|1980.08|1979.08|1978.78|1980.56|1980.16|1978.97|1978.62|707
1680594000000|2023-04-04 07:40:00|1979.09|1978.79|1979.93|1979.63|1980.07|1979.69|1979|1978.65|793
1680594300000|2023-04-04 07:45:00|1979.92|1979.62|1982.02|1981.72|1982.17|1981.79|1979.92|1979.54|715
1680594600000|2023-04-04 07:50:00|1982.07|1981.77|1983.47|1983.17|1984.09|1983.74|1981.95|1981.57|918
1680594900000|2023-04-04 07:55:00|1983.46|1983.16|1982.38|1982.08|1983.56|1983.19|1982.16|1981.81|743
1680595200000|2023-04-04 08:00:00|1982.37|1982.07|1982.81|1982.51|1983.86|1983.48|1981.87|1981.53|1100
1680595500000|2023-04-04 08:05:00|1982.83|1982.53|1982.58|1982.28|1982.91|1982.53|1981.91|1981.5|754
1680595800000|2023-04-04 08:10:00|1982.67|1982.17|1983.53|1983.23|1983.7|1983.32|1982.28|1981.94|637
1680596100000|2023-04-04 08:15:00|1983.56|1983.26|1983.34|1982.84|1984.51|1984.15|1983.18|1982.81|817
1680596400000|2023-04-04 08:20:00|1983.23|1982.93|1982.94|1982.64|1984.12|1983.79|1982.79|1982.49|840
1680596700000|2023-04-04 08:25:00|1982.92|1982.62|1981.94|1981.64|1983.46|1983.03|1981.77|1981.39|833
1680597000000|2023-04-04 08:30:00|1981.93|1981.63|1981.11|1980.81|1982.75|1982.36|1980.82|1980.41|747
1680597300000|2023-04-04 08:35:00|1981.21|1980.91|1981.38|1980.88|1981.59|1981.23|1980.79|1980.42|609
1680597600000|2023-04-04 08:40:00|1981.27|1980.97|1981.17|1980.67|1981.44|1981.05|1980.49|1980.08|647
1680597900000|2023-04-04 08:45:00|1981.18|1980.68|1981.79|1981.49|1981.93|1981.63|1980.62|1980.21|620
1680598200000|2023-04-04 08:50:00|1981.83|1981.53|1981.4|1980.9|1982.28|1981.9|1981.11|1980.73|576
1680598500000|2023-04-04 08:55:00|1981.41|1980.91|1980.88|1980.58|1981.41|1981|1980.64|1980.26|582
1680598800000|2023-04-04 09:00:00|1980.87|1980.57|1981.8|1981.5|1981.89|1981.54|1980.42|1980.08|596
1680599100000|2023-04-04 09:05:00|1981.81|1981.51|1983.29|1982.99|1983.53|1983.22|1981.72|1981.38|710
1680599400000|2023-04-04 09:10:00|1983.3|1983|1982.91|1982.61|1983.63|1983.24|1982.52|1982.2|567
1680599700000|2023-04-04 09:15:00|1982.66|1982.36|1983.05|1982.75|1983.26|1982.87|1982.02|1981.69|683
1680600000000|2023-04-04 09:20:00|1983.06|1982.76|1982.92|1982.62|1983.24|1982.94|1982.21|1981.81|638
1680600300000|2023-04-04 09:25:00|1983.01|1982.51|1983.2|1982.7|1983.9|1983.5|1982.83|1982.51|583
1680600600000|2023-04-04 09:30:00|1983.11|1982.81|1983.66|1983.36|1984.09|1983.75|1982.2|1981.8|673
1680600900000|2023-04-04 09:35:00|1983.65|1983.35|1983.37|1983.07|1983.78|1983.37|1983.15|1982.82|563
1680601200000|2023-04-04 09:40:00|1983.34|1983.04|1982.82|1982.52|1983.78|1983.41|1982.14|1981.76|665
1680601500000|2023-04-04 09:45:00|1982.95|1982.45|1982.94|1982.64|1983.24|1982.89|1982.55|1982.16|610
1680601800000|2023-04-04 09:50:00|1982.81|1982.51|1983.13|1982.83|1983.38|1983.01|1982.7|1982.35|516
1680602100000|2023-04-04 09:55:00|1983.12|1982.82|1983.2|1982.9|1983.36|1983.01|1982.85|1982.49|456
1680602400000|2023-04-04 10:00:00|1983.21|1982.91|1981.73|1981.43|1983.35|1982.93|1981.54|1981.17|542
1680602700000|2023-04-04 10:05:00|1981.64|1981.34|1981.89|1981.59|1982.73|1982.37|1981.61|1981.26|625
1680603000000|2023-04-04 10:10:00|1981.91|1981.61|1982.43|1982.13|1982.54|1982.15|1981.85|1981.49|545
1680603300000|2023-04-04 10:15:00|1982.54|1982.04|1982.77|1982.47|1982.95|1982.56|1981.7|1981.31|645
1680603600000|2023-04-04 10:20:00|1982.8|1982.5|1982.9|1982.6|1983.97|1983.57|1982.75|1982.41|551
1680603900000|2023-04-04 10:25:00|1982.92|1982.62|1984.19|1983.89|1984.66|1984.24|1982.75|1982.42|657
1680604200000|2023-04-04 10:30:00|1984.2|1983.9|1983.83|1983.33|1984.5|1984.16|1983.25|1982.86|672
1680604500000|2023-04-04 10:35:00|1983.72|1983.42|1982.46|1981.96|1983.81|1983.46|1982.07|1981.69|556
1680604800000|2023-04-04 10:40:00|1982.32|1982.02|1982.52|1982.02|1982.92|1982.62|1982.03|1981.69|653
1680605100000|2023-04-04 10:45:00|1982.43|1982.13|1982.12|1981.62|1982.56|1982.23|1981.56|1981.18|628
1680605400000|2023-04-04 10:50:00|1982|1981.7|1982.75|1982.45|1983.07|1982.68|1981.87|1981.5|487
1680605700000|2023-04-04 10:55:00|1982.76|1982.46|1982.36|1982.06|1983.27|1982.88|1982.17|1981.78|503
1680606000000|2023-04-04 11:00:00|1982.46|1981.96|1981.98|1981.68|1982.46|1982.07|1981.28|1980.98|572
1680606300000|2023-04-04 11:05:00|1982.09|1981.59|1982.34|1982.04|1982.36|1982.06|1981.6|1981.25|432
1680606600000|2023-04-04 11:10:00|1982.35|1982.05|1981.24|1980.74|1982.76|1982.37|1980.83|1980.46|557
1680606900000|2023-04-04 11:15:00|1981.13|1980.83|1979.95|1979.65|1981.37|1981|1979.94|1979.56|597
1680607200000|2023-04-04 11:20:00|1979.99|1979.69|1979.38|1979.08|1980.32|1979.96|1979.37|1979.04|651
1680607500000|2023-04-04 11:25:00|1979.37|1979.07|1980.9|1980.4|1980.9|1980.52|1978.69|1978.36|742
1680607800000|2023-04-04 11:30:00|1980.91|1980.41|1981.15|1980.85|1981.73|1981.37|1979.82|1979.43|780
1680608100000|2023-04-04 11:35:00|1981.14|1980.84|1981.49|1981.19|1981.8|1981.42|1980.92|1980.51|613
1680608400000|2023-04-04 11:40:00|1981.59|1981.09|1981.8|1981.5|1982.03|1981.63|1981.25|1980.86|508
1680608700000|2023-04-04 11:45:00|1981.82|1981.52|1982.03|1981.73|1982.33|1981.97|1981.57|1981.18|630
1680609000000|2023-04-04 11:50:00|1982.01|1981.71|1982.17|1981.67|1982.84|1982.46|1981.99|1981.6|599
1680609300000|2023-04-04 11:55:00|1982.14|1981.64|1982.31|1981.81|1982.34|1981.94|1981.22|1980.86|589
1680609600000|2023-04-04 12:00:00|1982.19|1981.89|1983.17|1982.87|1983.34|1982.96|1981.68|1981.3|772
1680609900000|2023-04-04 12:05:00|1983.2|1982.9|1983.72|1983.42|1984.23|1983.83|1983.08|1982.68|747
1680610200000|2023-04-04 12:10:00|1983.71|1983.41|1984.54|1984.04|1984.64|1984.3|1983.24|1982.87|733
1680610500000|2023-04-04 12:15:00|1984.41|1984.11|1983.86|1983.56|1984.85|1984.55|1983.53|1983.17|757
1680610800000|2023-04-04 12:20:00|1984.03|1983.73|1985.63|1985.33|1985.98|1985.57|1982.57|1982.18|1142
1680611100000|2023-04-04 12:25:00|1985.65|1985.35|1982.51|1982.21|1985.72|1985.35|1981.86|1981.56|1076
1680611400000|2023-04-04 12:30:00|1982.57|1982.27|1984.41|1984.11|1984.61|1984.31|1982.39|1982.07|1073
1680611700000|2023-04-04 12:35:00|1984.4|1984.1|1984.09|1983.79|1985.55|1985.18|1983.87|1983.57|965
1680612000000|2023-04-04 12:40:00|1984.13|1983.83|1984.76|1984.46|1984.94|1984.64|1983.01|1982.67|844
1680612300000|2023-04-04 12:45:00|1984.75|1984.45|1984.29|1983.79|1985.32|1984.95|1983.58|1983.28|900
1680612600000|2023-04-04 12:50:00|1984.3|1983.8|1983.28|1982.98|1984.59|1984.26|1982.74|1982.44|742
1680612900000|2023-04-04 12:55:00|1983.27|1982.97|1983.8|1983.5|1984.05|1983.65|1982.57|1982.26|787
1680613200000|2023-04-04 13:00:00|1983.82|1983.52|1985.64|1985.34|1986.26|1985.9|1983.6|1983.3|1002
1680613500000|2023-04-04 13:05:00|1985.62|1985.32|1985.46|1985.16|1986.17|1985.8|1984.74|1984.35|989
1680613800000|2023-04-04 13:10:00|1985.47|1985.17|1985.94|1985.64|1986.39|1986.09|1985.34|1984.99|825
1680614100000|2023-04-04 13:15:00|1985.95|1985.65|1985.74|1985.44|1986.54|1986.13|1984.88|1984.53|785
1680614400000|2023-04-04 13:20:00|1985.73|1985.43|1986.5|1986.2|1986.51|1986.2|1985.01|1984.63|727
1680614700000|2023-04-04 13:25:00|1986.49|1986.19|1987.54|1987.24|1988.39|1988.06|1986.45|1986.15|1099
1680615000000|2023-04-04 13:30:00|1987.57|1987.27|1989.11|1988.81|1990.24|1989.92|1987.23|1986.78|1452
1680615300000|2023-04-04 13:35:00|1989.13|1988.83|1989.14|1988.84|1989.4|1989|1986.96|1986.66|1206
1680615600000|2023-04-04 13:40:00|1989.18|1988.88|1992.37|1992.07|1993.02|1992.71|1988.75|1988.45|1470
1680615900000|2023-04-04 13:45:00|1992.38|1992.08|1992.58|1992.28|1993.27|1992.96|1991.42|1991.03|1429
1680616200000|2023-04-04 13:50:00|1992.59|1992.29|1991.96|1991.66|1993.46|1993.16|1991.8|1991.5|1336
1680616500000|2023-04-04 13:55:00|1992.06|1991.76|1992.82|1992.32|1993.38|1992.97|1990.76|1990.46|1185
1680616800000|2023-04-04 14:00:00|1992.83|1992.33|2003.84|2003.54|2003.95|2003.65|1992.83|1992.33|2076
1680617100000|2023-04-04 14:05:00|2003.79|2003.49|2010.21|2009.71|2011.7|2011.4|2003.79|2003.49|2048
1680617400000|2023-04-04 14:10:00|2010.14|2009.64|2016.67|2016.37|2016.88|2016.49|2007.48|2007.18|2019
1680617700000|2023-04-04 14:15:00|2016.68|2016.38|2020.64|2020.34|2022.8|2022.44|2015.41|2015.11|2049
1680618000000|2023-04-04 14:20:00|2020.67|2020.37|2020.44|2020.14|2025.25|2024.95|2018.59|2018.29|2017
1680618300000|2023-04-04 14:25:00|2020.57|2020.27|2021.86|2021.56|2022.22|2021.84|2018.47|2018.1|1913
1680618600000|2023-04-04 14:30:00|2021.91|2021.61|2019.4|2019.1|2022.27|2021.9|2019.39|2019.09|1684
1680618900000|2023-04-04 14:35:00|2019.48|2019.18|2020.23|2019.93|2020.53|2020.23|2018.2|2017.9|1614
1680619200000|2023-04-04 14:40:00|2020.18|2019.88|2020.33|2020.03|2022.13|2021.83|2019.08|2018.78|1519
1680619500000|2023-04-04 14:45:00|2020.32|2020.02|2021.75|2021.45|2022.72|2022.42|2019.44|2019.14|1573
1680619800000|2023-04-04 14:50:00|2021.79|2021.49|2019.97|2019.67|2022|2021.7|2016.08|2015.75|1653
1680620100000|2023-04-04 14:55:00|2019.96|2019.66|2016.35|2016.05|2020.77|2020.47|2016.3|2015.94|1611
1680620400000|2023-04-04 15:00:00|2016.34|2016.04|2018.43|2017.93|2020.47|2020.07|2016.34|2016.04|1580
1680620700000|2023-04-04 15:05:00|2018.37|2018.07|2020.88|2020.58|2021.67|2021.37|2017.18|2016.8|1467
1680621000000|2023-04-04 15:10:00|2020.91|2020.61|2021.9|2021.6|2022.37|2022.07|2019.45|2019.15|1350
1680621300000|2023-04-04 15:15:00|2021.92|2021.62|2020.4|2020.1|2023.45|2023.1|2019.58|2019.24|1402
1680621600000|2023-04-04 15:20:00|2020.29|2019.99|2017|2016.7|2020.75|2020.45|2016.71|2016.41|1378
1680621900000|2023-04-04 15:25:00|2017.12|2016.82|2018.16|2017.86|2019.07|2018.77|2015.82|2015.52|1326
1680622200000|2023-04-04 15:30:00|2018.17|2017.87|2020.09|2019.79|2020.13|2019.82|2018.17|2017.87|1244
1680622500000|2023-04-04 15:35:00|2020.1|2019.8|2020.79|2020.49|2021.78|2021.39|2019.98|2019.62|1155
1680622800000|2023-04-04 15:40:00|2020.81|2020.51|2021.17|2020.67|2021.77|2021.47|2020.35|2019.99|1181
1680623100000|2023-04-04 15:45:00|2021.18|2020.68|2021.11|2020.81|2021.34|2021.04|2020.44|2020.04|977
1680623400000|2023-04-04 15:50:00|2021.12|2020.82|2020.68|2020.38|2022.74|2022.38|2020.66|2020.26|996
1680623700000|2023-04-04 15:55:00|2020.57|2020.27|2020.43|2020.13|2021.03|2020.69|2019.14|2018.71|1120
1680624000000|2023-04-04 16:00:00|2020.45|2020.15|2022.11|2021.61|2022.73|2022.43|2019.84|2019.54|1202
1680624300000|2023-04-04 16:05:00|2022.04|2021.74|2023.43|2023.13|2025.24|2024.84|2021.52|2021.15|1395
1680624600000|2023-04-04 16:10:00|2023.52|2023.22|2024.73|2024.43|2025.08|2024.78|2023.04|2022.7|1230
1680624900000|2023-04-04 16:15:00|2024.72|2024.42|2023.57|2023.27|2025.24|2024.89|2023.36|2023.06|1137
1680625200000|2023-04-04 16:20:00|2023.54|2023.24|2021.61|2021.11|2023.69|2023.39|2021.06|2020.68|1005
1680625500000|2023-04-04 16:25:00|2021.51|2021.21|2021.36|2021.06|2022.69|2022.34|2021.12|2020.73|955
1680625800000|2023-04-04 16:30:00|2021.38|2021.08|2021.07|2020.57|2021.72|2021.32|2020.12|2019.82|980
1680626100000|2023-04-04 16:35:00|2021.08|2020.58|2022.09|2021.79|2023.26|2022.87|2020.7|2020.38|917
1680626400000|2023-04-04 16:40:00|2022.07|2021.77|2020.67|2020.17|2022.42|2022.03|2020.46|2020.08|865
1680626700000|2023-04-04 16:45:00|2020.68|2020.18|2021.15|2020.85|2021.79|2021.49|2019.98|2019.67|854
1680627000000|2023-04-04 16:50:00|2021.18|2020.88|2021.56|2021.26|2022.05|2021.68|2021.09|2020.72|850
1680627300000|2023-04-04 16:55:00|2021.38|2021.08|2020.95|2020.65|2021.72|2021.36|2020.8|2020.43|958
1680627600000|2023-04-04 17:00:00|2020.99|2020.69|2021.06|2020.76|2021.16|2020.82|2019.87|2019.48|843
1680627900000|2023-04-04 17:05:00|2021.07|2020.77|2019.95|2019.45|2021.22|2020.86|2019.83|2019.45|798
1680628200000|2023-04-04 17:10:00|2019.99|2019.49|2019.92|2019.62|2020.81|2020.42|2018.53|2018.23|961
1680628500000|2023-04-04 17:15:00|2019.91|2019.61|2019.59|2019.29|2020.92|2020.61|2019.17|2018.87|867
1680628800000|2023-04-04 17:20:00|2019.62|2019.32|2019.99|2019.69|2020.71|2020.41|2019.36|2019|889
1680629100000|2023-04-04 17:25:00|2020|2019.7|2020.19|2019.89|2020.76|2020.4|2019.31|2019.01|963
1680629400000|2023-04-04 17:30:00|2020.2|2019.9|2019.82|2019.52|2020.75|2020.42|2019.74|2019.44|705
1680629700000|2023-04-04 17:35:00|2019.87|2019.57|2019.35|2019.05|2020.02|2019.68|2019.26|2018.89|528
1680630000000|2023-04-04 17:40:00|2019.36|2019.06|2018.78|2018.48|2019.36|2019.06|2018.56|2018.17|634
1680630300000|2023-04-04 17:45:00|2018.8|2018.5|2018.85|2018.55|2019.52|2019.21|2018.66|2018.29|546
1680630600000|2023-04-04 17:50:00|2018.82|2018.52|2018.12|2017.82|2018.92|2018.62|2018.08|2017.71|572
1680630900000|2023-04-04 17:55:00|2018.16|2017.86|2018.57|2018.27|2018.88|2018.48|2018.01|2017.65|637
1680631200000|2023-04-04 18:00:00|2018.52|2018.22|2019.31|2019.01|2019.97|2019.59|2018.34|2017.94|666
1680631500000|2023-04-04 18:05:00|2019.33|2019.03|2019.03|2018.73|2020.06|2019.72|2018.7|2018.31|674
1680631800000|2023-04-04 18:10:00|2019.07|2018.77|2018.32|2017.82|2019.21|2018.84|2018.22|2017.82|534
1680632100000|2023-04-04 18:15:00|2018.22|2017.92|2019.13|2018.83|2019.53|2019.17|2018.1|2017.67|525
1680632400000|2023-04-04 18:20:00|2019.14|2018.84|2020.3|2020|2020.77|2020.42|2019.14|2018.84|559
1680632700000|2023-04-04 18:25:00|2020.31|2020.01|2019.88|2019.58|2020.94|2020.6|2019.56|2019.19|573
1680633000000|2023-04-04 18:30:00|2019.98|2019.48|2020.75|2020.45|2020.92|2020.51|2019.78|2019.38|612
1680633300000|2023-04-04 18:35:00|2020.76|2020.46|2020.55|2020.25|2021.24|2020.85|2020.31|2019.94|594
1680633600000|2023-04-04 18:40:00|2020.47|2020.17|2021.25|2020.95|2021.4|2021.08|2020.46|2020.09|643
1680633900000|2023-04-04 18:45:00|2021.27|2020.97|2021.58|2021.28|2021.67|2021.35|2021.06|2020.66|502
1680634200000|2023-04-04 18:50:00|2021.57|2021.27|2021.11|2020.61|2021.61|2021.31|2020.59|2020.19|531
1680634500000|2023-04-04 18:55:00|2021.07|2020.57|2021.46|2021.16|2021.94|2021.47|2020.77|2020.39|695
1680634800000|2023-04-04 19:00:00|2021.56|2021.26|2022.1|2021.8|2022.69|2022.27|2021.48|2021.18|561
1680635100000|2023-04-04 19:05:00|2022.13|2021.83|2022.12|2021.62|2022.42|2022.12|2021.83|2021.45|516
1680635400000|2023-04-04 19:10:00|2022.1|2021.6|2021.77|2021.27|2022.21|2021.82|2021.59|2021.18|573
1680635700000|2023-04-04 19:15:00|2021.78|2021.28|2020.87|2020.57|2021.88|2021.5|2020.51|2020.14|654
1680636000000|2023-04-04 19:20:00|2020.86|2020.56|2020.68|2020.38|2021.5|2021.13|2020.6|2020.25|557
1680636300000|2023-04-04 19:25:00|2020.69|2020.39|2021.9|2021.4|2022.12|2021.71|2020.68|2020.38|569
1680636600000|2023-04-04 19:30:00|2021.94|2021.64|2021.38|2021.08|2022.09|2021.79|2020.74|2020.35|556
1680636900000|2023-04-04 19:35:00|2021.39|2021.09|2022.29|2021.79|2022.42|2022.04|2021.28|2020.89|548
1680637200000|2023-04-04 19:40:00|2022.2|2021.9|2022.2|2021.9|2022.63|2022.23|2021.68|2021.38|701
1680637500000|2023-04-04 19:45:00|2022.32|2021.82|2022.37|2022.07|2022.75|2022.36|2022.01|2021.65|712
1680637800000|2023-04-04 19:50:00|2022.42|2022.12|2021.88|2021.58|2022.46|2022.14|2021.64|2021.25|739
1680638100000|2023-04-04 19:55:00|2021.87|2021.57|2022.05|2021.75|2022.54|2022.21|2021.77|2021.39|886
1680638400000|2023-04-04 20:00:00|2022.06|2021.76|2021.76|2021.26|2022.28|2021.94|2021.46|2021.07|586
1680638700000|2023-04-04 20:05:00|2021.79|2021.29|2021.84|2021.54|2022.07|2021.69|2021.63|2021.23|410
1680639000000|2023-04-04 20:10:00|2021.81|2021.51|2021.33|2021.03|2022.14|2021.74|2021.27|2020.89|293
1680639300000|2023-04-04 20:15:00|2021.32|2021.02|2021.43|2020.93|2021.63|2021.23|2020.94|2020.61|247
1680639600000|2023-04-04 20:20:00|2021.42|2020.92|2021.57|2021.07|2021.62|2021.22|2021.19|2020.83|218
1680639900000|2023-04-04 20:25:00|2021.59|2021.09|2021.74|2021.24|2021.87|2021.47|2021.43|2021.04|229
1680640200000|2023-04-04 20:30:00|2021.71|2021.21|2021.58|2021.08|2021.75|2021.35|2021.21|2020.81|299
1680640500000|2023-04-04 20:35:00|2021.56|2021.06|2021.4|2021.1|2021.8|2021.45|2021.27|2020.84|141
1680640800000|2023-04-04 20:40:00|2021.5|2021|2021.28|2020.78|2021.54|2021.08|2020.96|2020.56|180
1680641100000|2023-04-04 20:45:00|2021.26|2020.76|2021.19|2020.69|2021.54|2021.14|2020.94|2020.56|209
1680641400000|2023-04-04 20:50:00|2021.16|2020.66|2020.87|2020.37|2021.37|2021.02|2020.7|2020.2|215
1680641700000|2023-04-04 20:55:00|2020.86|2020.36|2020.74|2020.24|2020.98|2020.48|2020.41|2019.91|218
1680645600000|2023-04-04 22:00:00|2021.13|2020.63|2021.29|2020.79|2022.03|2021.58|2021.05|2020.55|357
1680645900000|2023-04-04 22:05:00|2021.36|2020.86|2020.25|2019.95|2021.64|2021.14|2020|2019.63|291
1680646200000|2023-04-04 22:10:00|2020.26|2019.96|2020.86|2020.36|2021.38|2020.88|2020.13|2019.63|260
1680646500000|2023-04-04 22:15:00|2020.8|2020.3|2020.17|2019.87|2020.86|2020.43|2020.08|2019.66|238
1680646800000|2023-04-04 22:20:00|2020.16|2019.86|2021.3|2021|2021.55|2021.15|2019.96|2019.56|316
1680647100000|2023-04-04 22:25:00|2021.31|2021.01|2021.6|2021.1|2021.79|2021.48|2020.82|2020.45|166
1680647400000|2023-04-04 22:30:00|2021.49|2020.99|2020.93|2020.43|2021.51|2021.12|2020.47|2020.04|238
1680647700000|2023-04-04 22:35:00|2020.97|2020.67|2021.3|2020.8|2021.5|2021.1|2020.97|2020.59|220
1680648000000|2023-04-04 22:40:00|2021.21|2020.71|2021.33|2020.83|2021.4|2021|2020.95|2020.55|203
1680648300000|2023-04-04 22:45:00|2021.36|2020.86|2021.13|2020.83|2021.5|2021.1|2021.05|2020.62|193
1680648600000|2023-04-04 22:50:00|2021.11|2020.81|2021|2020.5|2021.41|2021.01|2020.79|2020.29|167
1680648900000|2023-04-04 22:55:00|2020.98|2020.48|2020.9|2020.4|2021.26|2020.86|2020.75|2020.36|216
1680649200000|2023-04-04 23:00:00|2020.81|2020.51|2022.08|2021.58|2022.09|2021.69|2020.77|2020.41|315
1680649500000|2023-04-04 23:05:00|2022.12|2021.62|2022.29|2021.99|2022.52|2022.13|2022.08|2021.61|238
1680649800000|2023-04-04 23:10:00|2022.39|2021.89|2022.09|2021.59|2022.41|2022.03|2021.95|2021.54|189
1680650100000|2023-04-04 23:15:00|2022.1|2021.6|2022.99|2022.69|2023.02|2022.72|2022.1|2021.6|239
1680650400000|2023-04-04 23:20:00|2023|2022.7|2022.9|2022.4|2023.14|2022.75|2022.43|2022.02|313
1680650700000|2023-04-04 23:25:00|2022.92|2022.42|2023.53|2023.23|2023.68|2023.33|2022.62|2022.17|444
1680651000000|2023-04-04 23:30:00|2023.51|2023.21|2023.19|2022.89|2023.92|2023.52|2023.14|2022.8|282
1680651300000|2023-04-04 23:35:00|2023.14|2022.84|2022.71|2022.21|2023.26|2022.96|2022.53|2022.21|238
1680651600000|2023-04-04 23:40:00|2022.72|2022.22|2022.33|2022.03|2022.76|2022.36|2022.03|2021.64|271
1680651900000|2023-04-04 23:45:00|2022.34|2022.04|2022.73|2022.43|2023.16|2022.84|2022.33|2022.03|348
1680652200000|2023-04-04 23:50:00|2022.84|2022.34|2022.15|2021.85|2022.89|2022.47|2021.97|2021.59|286
1680652500000|2023-04-04 23:55:00|2022.16|2021.86|2022|2021.7|2022.19|2021.88|2021.38|2021.08|364
1680652800000|2023-04-05 00:00:00|2021.95|2021.65|2022.21|2021.91|2022.74|2022.4|2021.78|2021.44|590
1680653100000|2023-04-05 00:05:00|2022.32|2021.82|2021.85|2021.35|2022.64|2022.29|2021.72|2021.34|474
1680653400000|2023-04-05 00:10:00|2021.87|2021.37|2021.57|2021.27|2022.2|2021.79|2021.29|2020.92|453
1680653700000|2023-04-05 00:15:00|2021.58|2021.28|2022.18|2021.88|2022.65|2022.27|2021.54|2021.14|445
1680654000000|2023-04-05 00:20:00|2022.25|2021.75|2022.2|2021.9|2022.39|2022.02|2021.65|2021.25|344
1680654300000|2023-04-05 00:25:00|2022.21|2021.91|2021.54|2021.24|2022.64|2022.26|2021.53|2021.23|473
1680654600000|2023-04-05 00:30:00|2021.55|2021.25|2021.44|2021.14|2021.95|2021.56|2021.15|2020.81|424
1680654900000|2023-04-05 00:35:00|2021.42|2021.12|2021.16|2020.86|2021.64|2021.25|2020.85|2020.49|493
1680655200000|2023-04-05 00:40:00|2021.12|2020.82|2020.74|2020.24|2021.28|2020.92|2020.56|2020.24|637
1680655500000|2023-04-05 00:45:00|2020.75|2020.25|2020.41|2019.91|2020.87|2020.56|2019.98|2019.59|523
1680655800000|2023-04-05 00:50:00|2020.42|2019.92|2020.46|2020.16|2021.12|2020.63|2019.9|2019.56|517
1680656100000|2023-04-05 00:55:00|2020.4|2020.1|2019.79|2019.29|2020.46|2020.11|2019.57|2019.21|512
1680656400000|2023-04-05 01:00:00|2019.69|2019.39|2020.64|2020.14|2020.73|2020.33|2019.69|2019.39|504
1680656700000|2023-04-05 01:05:00|2020.67|2020.17|2021.12|2020.82|2021.5|2021.13|2020.54|2020.15|458
1680657000000|2023-04-05 01:10:00|2021.13|2020.83|2021.31|2021.01|2021.65|2021.26|2021.02|2020.64|390
1680657300000|2023-04-05 01:15:00|2021.29|2020.99|2021.14|2020.84|2021.6|2021.22|2020.82|2020.49|350
1680657600000|2023-04-05 01:20:00|2021.11|2020.81|2020.75|2020.45|2021.24|2020.9|2020.54|2020.13|353
1680657900000|2023-04-05 01:25:00|2020.73|2020.43|2022|2021.7|2022.17|2021.8|2020.51|2020.21|494
1680658200000|2023-04-05 01:30:00|2022.01|2021.71|2020.68|2020.38|2022.07|2021.72|2020.64|2020.34|550
1680658500000|2023-04-05 01:35:00|2020.67|2020.37|2020.59|2020.09|2021.02|2020.72|2020.28|2019.89|433
1680658800000|2023-04-05 01:40:00|2020.49|2020.19|2020.86|2020.56|2021.1|2020.76|2020.27|2019.88|340
1680659100000|2023-04-05 01:45:00|2020.85|2020.55|2021.03|2020.73|2021.2|2020.89|2020.69|2020.32|307
1680659400000|2023-04-05 01:50:00|2021.12|2020.62|2021.04|2020.74|2021.45|2021.14|2020.71|2020.31|386
1680659700000|2023-04-05 01:55:00|2021|2020.7|2020.76|2020.46|2021.29|2020.93|2020.69|2020.3|353
1680660000000|2023-04-05 02:00:00|2020.67|2020.37|2020.76|2020.46|2021.43|2021.09|2020.41|2020.02|1075
1680660300000|2023-04-05 02:05:00|2020.75|2020.45|2020.59|2020.29|2020.94|2020.61|2020.4|2020.03|510
1680660600000|2023-04-05 02:10:00|2020.6|2020.3|2020.73|2020.43|2021.06|2020.65|2020.43|2020.07|377
1680660900000|2023-04-05 02:15:00|2020.71|2020.41|2021.04|2020.74|2021.25|2020.89|2020.43|2020.13|388
1680661200000|2023-04-05 02:20:00|2021.05|2020.75|2021.28|2020.98|2021.54|2021.16|2020.78|2020.42|364
1680661500000|2023-04-05 02:25:00|2021.31|2021.01|2021.74|2021.24|2021.76|2021.44|2020.79|2020.47|412
1680661800000|2023-04-05 02:30:00|2021.75|2021.25|2022.58|2022.28|2023.08|2022.67|2021.57|2021.24|673
1680662100000|2023-04-05 02:35:00|2022.59|2022.29|2023.32|2023.02|2023.7|2023.34|2022.55|2022.2|441
1680662400000|2023-04-05 02:40:00|2023.34|2023.04|2024.85|2024.55|2024.89|2024.59|2023.18|2022.82|473
1680662700000|2023-04-05 02:45:00|2024.86|2024.56|2024.36|2024.06|2025.59|2025.24|2024.2|2023.81|506
1680663000000|2023-04-05 02:50:00|2024.35|2024.05|2024.31|2024.01|2024.87|2024.57|2023.9|2023.52|474
1680663300000|2023-04-05 02:55:00|2024.32|2024.02|2024.29|2023.79|2025.08|2024.73|2024.1|2023.73|359
1680663600000|2023-04-05 03:00:00|2024.3|2023.8|2023.16|2022.66|2024.39|2023.98|2023.08|2022.66|476
1680663900000|2023-04-05 03:05:00|2023.26|2022.76|2023.18|2022.88|2023.64|2023.33|2022.69|2022.29|704
1680664200000|2023-04-05 03:10:00|2023.28|2022.78|2023.24|2022.74|2023.47|2023.09|2022.81|2022.44|433
1680664500000|2023-04-05 03:15:00|2023.3|2022.8|2023|2022.7|2023.6|2023.25|2022.87|2022.49|280
1680664800000|2023-04-05 03:20:00|2023.1|2022.6|2022.68|2022.38|2023.61|2023.29|2022.53|2022.2|346
1680665100000|2023-04-05 03:25:00|2022.66|2022.36|2022.57|2022.07|2022.76|2022.37|2022.12|2021.72|364
1680665400000|2023-04-05 03:30:00|2022.49|2022.19|2022.58|2022.08|2022.58|2022.21|2022.12|2021.76|317
1680665700000|2023-04-05 03:35:00|2022.46|2022.16|2023.08|2022.78|2023.28|2022.91|2022.31|2021.9|335
1680666000000|2023-04-05 03:40:00|2023.03|2022.73|2022.72|2022.42|2023.08|2022.73|2022.24|2021.94|269
1680666300000|2023-04-05 03:45:00|2022.78|2022.48|2022.45|2022.15|2022.83|2022.48|2022.38|2021.93|320
1680666600000|2023-04-05 03:50:00|2022.44|2022.14|2022.45|2022.15|2022.75|2022.41|2022.3|2021.92|275
1680666900000|2023-04-05 03:55:00|2022.49|2022.19|2023.25|2022.95|2023.42|2023.02|2022.4|2022|280
1680667200000|2023-04-05 04:00:00|2023.35|2022.85|2023.1|2022.8|2023.35|2022.98|2022.91|2022.53|275
1680667500000|2023-04-05 04:05:00|2023.09|2022.79|2023.37|2023.07|2024.05|2023.65|2022.98|2022.68|312
1680667800000|2023-04-05 04:10:00|2023.35|2023.05|2023.14|2022.84|2023.64|2023.24|2023.04|2022.66|326
1680668100000|2023-04-05 04:15:00|2023.17|2022.87|2023.34|2022.84|2023.6|2023.26|2023.01|2022.67|387
1680668400000|2023-04-05 04:20:00|2023.28|2022.98|2023.49|2022.99|2023.73|2023.33|2023.02|2022.65|289
1680668700000|2023-04-05 04:25:00|2023.48|2022.98|2023.47|2022.97|2023.74|2023.35|2023|2022.62|339
1680669000000|2023-04-05 04:30:00|2023.49|2022.99|2023.23|2022.93|2023.52|2023.17|2022.31|2021.84|360
1680669300000|2023-04-05 04:35:00|2023.22|2022.92|2023.21|2022.91|2023.34|2022.93|2022.85|2022.46|310
1680669600000|2023-04-05 04:40:00|2023.22|2022.92|2023.15|2022.65|2023.42|2023.12|2022.62|2022.26|343
1680669900000|2023-04-05 04:45:00|2023.11|2022.61|2023.32|2023.02|2024.01|2023.66|2023.1|2022.6|685
1680670200000|2023-04-05 04:50:00|2023.42|2022.92|2023.49|2023.19|2023.98|2023.57|2023.24|2022.92|371
1680670500000|2023-04-05 04:55:00|2023.52|2023.22|2023.58|2023.28|2023.9|2023.56|2023.24|2022.93|363
1680670800000|2023-04-05 05:00:00|2023.71|2023.21|2023.66|2023.16|2023.87|2023.54|2023.13|2022.77|325
1680671100000|2023-04-05 05:05:00|2023.67|2023.17|2023.73|2023.23|2024.31|2023.89|2023.5|2023|279
1680671400000|2023-04-05 05:10:00|2023.62|2023.32|2023.43|2023.13|2023.69|2023.32|2023.22|2022.85|315
1680671700000|2023-04-05 05:15:00|2023.56|2023.06|2023.78|2023.28|2024.09|2023.66|2023.49|2023.06|319
1680672000000|2023-04-05 05:20:00|2023.79|2023.29|2024.03|2023.53|2024.05|2023.62|2023.38|2022.98|247
1680672300000|2023-04-05 05:25:00|2023.93|2023.63|2023.82|2023.52|2024.41|2023.99|2023.63|2023.23|306
1680672600000|2023-04-05 05:30:00|2023.8|2023.5|2023.87|2023.57|2024.06|2023.68|2023.36|2022.95|362
1680672900000|2023-04-05 05:35:00|2023.8|2023.5|2023.49|2023.19|2023.94|2023.57|2022.99|2022.59|362
1680673200000|2023-04-05 05:40:00|2023.59|2023.09|2023.36|2023.06|2023.81|2023.46|2023.11|2022.71|263
1680673500000|2023-04-05 05:45:00|2023.46|2022.96|2023.98|2023.68|2024.29|2023.9|2023.28|2022.87|346
1680673800000|2023-04-05 05:50:00|2024|2023.7|2024.58|2024.28|2024.95|2024.61|2023.89|2023.5|443
1680674100000|2023-04-05 05:55:00|2024.57|2024.27|2024.54|2024.24|2025.13|2024.72|2024.45|2023.95|402
1680674400000|2023-04-05 06:00:00|2024.48|2024.18|2024.82|2024.32|2024.89|2024.5|2024.05|2023.65|639
1680674700000|2023-04-05 06:05:00|2024.66|2024.36|2024.53|2024.23|2025.09|2024.72|2024.23|2023.86|566
1680675000000|2023-04-05 06:10:00|2024.63|2024.13|2024.17|2023.87|2025.47|2025.1|2024.11|2023.76|685
1680675300000|2023-04-05 06:15:00|2024.16|2023.86|2025.33|2024.83|2025.33|2024.93|2024.13|2023.65|682
1680675600000|2023-04-05 06:20:00|2025.2|2024.9|2026.48|2025.98|2026.56|2026.26|2024.89|2024.52|680
1680675900000|2023-04-05 06:25:00|2026.37|2026.07|2024.91|2024.61|2026.38|2026.07|2024.31|2024.01|729
1680676200000|2023-04-05 06:30:00|2024.94|2024.64|2024.71|2024.41|2025.64|2025.29|2023.76|2023.38|861
1680676500000|2023-04-05 06:35:00|2024.68|2024.38|2024.64|2024.14|2025.35|2025.04|2024.34|2023.95|542
1680676800000|2023-04-05 06:40:00|2024.52|2024.22|2023.85|2023.35|2024.92|2024.53|2023.54|2023.14|582
1680677100000|2023-04-05 06:45:00|2023.86|2023.36|2023.75|2023.45|2024.01|2023.61|2023.18|2022.79|569
1680677400000|2023-04-05 06:50:00|2023.71|2023.41|2024.12|2023.62|2024.45|2024.04|2023.48|2023.11|476
1680677700000|2023-04-05 06:55:00|2024.11|2023.61|2024.73|2024.23|2024.86|2024.54|2023.62|2023.32|447
1680678000000|2023-04-05 07:00:00|2024.64|2024.34|2025.06|2024.76|2025.16|2024.8|2023.11|2022.73|872
1680678300000|2023-04-05 07:05:00|2025.07|2024.77|2026.06|2025.76|2026.5|2026.11|2025.02|2024.68|737
1680678600000|2023-04-05 07:10:00|2026.04|2025.74|2026.72|2026.42|2027.03|2026.73|2025.93|2025.56|705
1680678900000|2023-04-05 07:15:00|2026.71|2026.41|2025.53|2025.23|2026.91|2026.61|2025.34|2024.94|744
1680679200000|2023-04-05 07:20:00|2025.62|2025.12|2025.83|2025.33|2025.96|2025.59|2024.36|2023.99|595
1680679500000|2023-04-05 07:25:00|2025.82|2025.32|2027.4|2027.1|2028.07|2027.77|2025.62|2025.27|801
1680679800000|2023-04-05 07:30:00|2027.42|2027.12|2027.47|2027.17|2028.68|2028.32|2027.24|2026.85|924
1680680100000|2023-04-05 07:35:00|2027.5|2027.2|2026.71|2026.21|2027.66|2027.27|2026.33|2025.99|740
1680680400000|2023-04-05 07:40:00|2026.54|2026.24|2026.57|2026.27|2027.11|2026.72|2025.42|2025.02|807
1680680700000|2023-04-05 07:45:00|2026.5|2026.2|2026.84|2026.54|2027.07|2026.71|2026.1|2025.71|554
1680681000000|2023-04-05 07:50:00|2026.87|2026.57|2026.64|2026.34|2027.41|2027.11|2026.16|2025.86|790
1680681300000|2023-04-05 07:55:00|2026.68|2026.38|2025.62|2025.32|2027.17|2026.8|2025.43|2025.08|597
1680681600000|2023-04-05 08:00:00|2025.63|2025.33|2026.08|2025.78|2026.19|2025.81|2024.61|2024.23|762
1680681900000|2023-04-05 08:05:00|2026.04|2025.74|2026.07|2025.57|2026.46|2026.07|2025.57|2025.22|708
1680682200000|2023-04-05 08:10:00|2026.08|2025.58|2025.8|2025.5|2026.19|2025.8|2025.46|2025.12|635
1680682500000|2023-04-05 08:15:00|2025.82|2025.52|2027.25|2026.95|2027.56|2027.16|2025.7|2025.33|554
1680682800000|2023-04-05 08:20:00|2027.22|2026.92|2028.01|2027.71|2028.46|2028.06|2027.22|2026.92|652
1680683100000|2023-04-05 08:25:00|2028.09|2027.59|2027.86|2027.56|2028.14|2027.74|2027.09|2026.69|587
1680683400000|2023-04-05 08:30:00|2027.91|2027.61|2026.97|2026.67|2028.43|2028.06|2026.97|2026.61|734
1680683700000|2023-04-05 08:35:00|2026.96|2026.66|2026.01|2025.71|2027.19|2026.84|2025.61|2025.31|691
1680684000000|2023-04-05 08:40:00|2025.97|2025.67|2025.5|2025.2|2026.27|2025.84|2024.72|2024.34|606
1680684300000|2023-04-05 08:45:00|2025.51|2025.21|2026.03|2025.73|2026.49|2026.19|2025.03|2024.68|581
1680684600000|2023-04-05 08:50:00|2026.14|2025.64|2024.93|2024.43|2026.34|2025.94|2024.43|2024.06|650
1680684900000|2023-04-05 08:55:00|2024.86|2024.56|2024.26|2023.96|2024.98|2024.62|2023.45|2023.05|721
1680685200000|2023-04-05 09:00:00|2024.25|2023.95|2022.95|2022.65|2024.33|2023.98|2022.93|2022.54|762
1680685500000|2023-04-05 09:05:00|2022.96|2022.66|2023.7|2023.4|2023.97|2023.6|2022.7|2022.33|779
1680685800000|2023-04-05 09:10:00|2023.82|2023.32|2023.02|2022.72|2023.98|2023.59|2022.91|2022.51|570
1680686100000|2023-04-05 09:15:00|2022.98|2022.68|2023.11|2022.81|2023.42|2023.03|2022.61|2022.22|544
1680686400000|2023-04-05 09:20:00|2023.1|2022.8|2022.57|2022.27|2023.75|2023.45|2022.34|2021.95|672
1680686700000|2023-04-05 09:25:00|2022.54|2022.24|2022.61|2022.31|2022.87|2022.51|2022.05|2021.7|582
1680687000000|2023-04-05 09:30:00|2022.54|2022.24|2022.93|2022.63|2023.18|2022.82|2022.3|2022|721
1680687300000|2023-04-05 09:35:00|2022.96|2022.66|2023|2022.7|2023.35|2023|2022.81|2022.42|505
1680687600000|2023-04-05 09:40:00|2022.99|2022.69|2023.11|2022.81|2023.31|2023.01|2022.89|2022.52|377
1680687900000|2023-04-05 09:45:00|2023.12|2022.82|2024.25|2023.95|2024.4|2024.04|2022.54|2022.23|554
1680688200000|2023-04-05 09:50:00|2024.24|2023.94|2025.1|2024.8|2025.24|2024.86|2024.08|2023.75|475
1680688500000|2023-04-05 09:55:00|2025.11|2024.81|2024.75|2024.45|2025.42|2025.06|2024.63|2024.33|475
1680688800000|2023-04-05 10:00:00|2024.74|2024.44|2025.15|2024.85|2025.37|2025.07|2024.55|2024.25|484
1680689100000|2023-04-05 10:05:00|2025.13|2024.83|2025.31|2025.01|2025.39|2025.03|2024.62|2024.32|459
1680689400000|2023-04-05 10:10:00|2025.27|2024.97|2024.52|2024.02|2025.27|2024.97|2024.07|2023.73|461
1680689700000|2023-04-05 10:15:00|2024.41|2024.11|2024.52|2024.22|2025.18|2024.78|2024.41|2024.02|518
1680690000000|2023-04-05 10:20:00|2024.53|2024.23|2023.86|2023.36|2024.61|2024.23|2023.3|2022.89|496
1680690300000|2023-04-05 10:25:00|2023.89|2023.39|2022.54|2022.04|2023.95|2023.56|2022.25|2021.86|515
1680690600000|2023-04-05 10:30:00|2022.41|2022.11|2022.59|2022.09|2023.12|2022.81|2022.27|2021.92|413
1680690900000|2023-04-05 10:35:00|2022.49|2022.19|2023.03|2022.53|2023.29|2022.92|2022.29|2021.99|514
1680691200000|2023-04-05 10:40:00|2022.83|2022.54|2022.73|2022.43|2023.21|2022.79|2022.49|2022.09|433
1680691500000|2023-04-05 10:45:00|2022.71|2022.41|2023.13|2022.83|2023.36|2023.05|2022.51|2022.12|498
1680691800000|2023-04-05 10:50:00|2023.12|2022.82|2022.68|2022.38|2023.49|2023.12|2022.54|2022.15|510
1680692100000|2023-04-05 10:55:00|2022.69|2022.39|2022.53|2022.23|2022.85|2022.44|2022|2021.65|465
1680692400000|2023-04-05 11:00:00|2022.54|2022.24|2022.48|2022.18|2022.76|2022.36|2021.84|2021.51|503
1680692700000|2023-04-05 11:05:00|2022.46|2022.16|2022.08|2021.78|2022.72|2022.42|2022.07|2021.74|404
1680693000000|2023-04-05 11:10:00|2022.07|2021.77|2022.65|2022.35|2022.68|2022.38|2021.73|2021.37|439
1680693300000|2023-04-05 11:15:00|2022.64|2022.34|2023.1|2022.8|2023.25|2022.86|2022.43|2022.13|459
1680693600000|2023-04-05 11:20:00|2023.11|2022.81|2023.26|2022.96|2023.31|2023|2022.87|2022.5|511
1680693900000|2023-04-05 11:25:00|2023.29|2022.99|2024.37|2024.07|2024.38|2024.08|2023.05|2022.75|488
1680694200000|2023-04-05 11:30:00|2024.35|2024.05|2023.3|2023|2024.37|2024.07|2023.3|2023|595
1680694500000|2023-04-05 11:35:00|2023.23|2022.93|2023|2022.7|2023.25|2022.93|2022.29|2021.99|593
1680694800000|2023-04-05 11:40:00|2022.98|2022.68|2023.84|2023.54|2023.98|2023.61|2022.93|2022.63|602
1680695100000|2023-04-05 11:45:00|2023.89|2023.59|2024.33|2024.03|2024.78|2024.46|2023.79|2023.49|461
1680695400000|2023-04-05 11:50:00|2024.3|2024|2024.18|2023.88|2024.36|2024.06|2023.02|2022.61|708
1680695700000|2023-04-05 11:55:00|2024.21|2023.91|2023.15|2022.85|2024.24|2023.94|2023.15|2022.73|651
1680696000000|2023-04-05 12:00:00|2023.18|2022.88|2023.14|2022.84|2023.68|2023.37|2022.44|2022.14|793
1680696300000|2023-04-05 12:05:00|2023.21|2022.91|2023.63|2023.33|2024.01|2023.64|2022.88|2022.5|722
1680696600000|2023-04-05 12:10:00|2023.62|2023.32|2023.52|2023.02|2023.74|2023.38|2022.9|2022.6|590
1680696900000|2023-04-05 12:15:00|2023.55|2023.05|2028.57|2028.27|2029.12|2028.75|2023.5|2023|1780
1680697200000|2023-04-05 12:20:00|2028.62|2028.32|2027.86|2027.56|2029.86|2029.47|2026.81|2026.51|1655
1680697500000|2023-04-05 12:25:00|2027.87|2027.57|2029.18|2028.68|2029.5|2029.17|2026.92|2026.52|1094
1680697800000|2023-04-05 12:30:00|2029.21|2028.71|2032.09|2031.79|2032.17|2031.82|2028.62|2028.21|1450
1680698100000|2023-04-05 12:35:00|2032.03|2031.73|2031.2|2030.9|2032.11|2031.81|2030.47|2030.17|1179
1680698400000|2023-04-05 12:40:00|2031.19|2030.89|2030.14|2029.84|2031.38|2031.08|2028.86|2028.56|1129
1680698700000|2023-04-05 12:45:00|2030.15|2029.85|2029.17|2028.87|2031.04|2030.74|2028.81|2028.45|973
1680699000000|2023-04-05 12:50:00|2029.16|2028.86|2031.63|2031.33|2031.74|2031.44|2028.98|2028.68|1023
1680699300000|2023-04-05 12:55:00|2031.62|2031.32|2031.78|2031.48|2032.24|2031.92|2031.33|2030.97|1021
1680699600000|2023-04-05 13:00:00|2031.79|2031.49|2031.23|2030.93|2032.29|2031.99|2030.29|2029.97|1108
1680699900000|2023-04-05 13:05:00|2031.25|2030.95|2030.83|2030.53|2032.17|2031.78|2030.8|2030.46|1042
1680700200000|2023-04-05 13:10:00|2030.92|2030.42|2032.12|2031.82|2032.25|2031.95|2030.35|2030.03|1044
1680700500000|2023-04-05 13:15:00|2032.11|2031.81|2029.59|2029.29|2032.13|2031.83|2029.29|2028.99|1063
1680700800000|2023-04-05 13:20:00|2029.58|2029.28|2028.83|2028.53|2029.97|2029.59|2028.74|2028.34|924
1680701100000|2023-04-05 13:25:00|2028.84|2028.54|2026.49|2026.19|2029.13|2028.79|2023.96|2023.57|1227
1680701400000|2023-04-05 13:30:00|2026.53|2026.23|2024.58|2024.28|2029.3|2029|2024.28|2023.98|1539
1680701700000|2023-04-05 13:35:00|2024.62|2024.32|2026.65|2026.35|2026.79|2026.43|2023.96|2023.61|1484
1680702000000|2023-04-05 13:40:00|2026.67|2026.37|2026.01|2025.71|2027.03|2026.73|2024.8|2024.5|1283
1680702300000|2023-04-05 13:45:00|2026.15|2025.85|2024.42|2024.12|2028.59|2028.09|2021.27|2020.97|1802
1680702600000|2023-04-05 13:50:00|2024.35|2024.05|2023.75|2023.45|2024.35|2024.05|2022.05|2021.75|1584
1680702900000|2023-04-05 13:55:00|2023.82|2023.52|2022.9|2022.6|2025.16|2024.86|2022.85|2022.35|1408
1680703200000|2023-04-05 14:00:00|2022.89|2022.59|2027.49|2026.99|2031.99|2031.49|2022.89|2022.59|2042
1680703500000|2023-04-05 14:05:00|2027.48|2026.98|2024.68|2024.38|2029.02|2028.72|2023.77|2023.47|1824
1680703800000|2023-04-05 14:10:00|2024.61|2024.31|2025.21|2024.91|2025.44|2025.14|2019.34|2019.02|1851
1680704100000|2023-04-05 14:15:00|2025.19|2024.89|2025.68|2025.38|2027.28|2026.98|2024.78|2024.48|1611
1680704400000|2023-04-05 14:20:00|2025.75|2025.45|2021.08|2020.78|2025.78|2025.47|2020.57|2020.27|1439
1680704700000|2023-04-05 14:25:00|2021.17|2020.87|2020.68|2020.38|2022.77|2022.47|2020.45|2020.15|1502
1680705000000|2023-04-05 14:30:00|2020.67|2020.37|2014.09|2013.79|2021.16|2020.86|2010.26|2009.96|1840
1680705300000|2023-04-05 14:35:00|2014.19|2013.69|2019.53|2019.23|2019.82|2019.52|2013.41|2013.11|1681
1680705600000|2023-04-05 14:40:00|2019.7|2019.4|2017.35|2017.05|2020.45|2020.03|2016.88|2016.52|1467
1680705900000|2023-04-05 14:45:00|2017.33|2017.03|2013.83|2013.53|2018.86|2018.47|2013.66|2013.36|1492
1680706200000|2023-04-05 14:50:00|2013.88|2013.58|2018.29|2017.99|2018.7|2018.4|2013.73|2013.43|1544
1680706500000|2023-04-05 14:55:00|2018.31|2018.01|2019.13|2018.63|2020.52|2020.18|2018.13|2017.77|1428
1680706800000|2023-04-05 15:00:00|2019.08|2018.58|2021|2020.7|2021.24|2020.94|2018.64|2018.34|1424
1680707100000|2023-04-05 15:05:00|2021.01|2020.71|2017.15|2016.85|2021.96|2021.6|2016.9|2016.6|1424
1680707400000|2023-04-05 15:10:00|2017.09|2016.79|2017.21|2016.91|2019.2|2018.9|2016.87|2016.5|1384
1680707700000|2023-04-05 15:15:00|2017.1|2016.8|2020|2019.7|2020.11|2019.8|2017.1|2016.8|1208
1680708000000|2023-04-05 15:20:00|2019.98|2019.68|2021.11|2020.81|2021.56|2021.26|2019.36|2019.02|1091
1680708300000|2023-04-05 15:25:00|2021.02|2020.72|2019.36|2019.06|2021.83|2021.49|2019.17|2018.87|1048
1680708600000|2023-04-05 15:30:00|2019.38|2019.08|2018|2017.7|2020.18|2019.88|2016.12|2015.81|1162
1680708900000|2023-04-05 15:35:00|2017.99|2017.69|2020.32|2019.82|2020.43|2020.11|2017.97|2017.64|1242
1680709200000|2023-04-05 15:40:00|2020.31|2019.81|2021.08|2020.78|2021.15|2020.8|2019.43|2019.04|1036
1680709500000|2023-04-05 15:45:00|2021.07|2020.77|2022.7|2022.4|2022.86|2022.5|2020.37|2019.99|938
1680709800000|2023-04-05 15:50:00|2022.71|2022.41|2021.39|2021.09|2023.27|2022.89|2021.18|2020.86|1044
1680710100000|2023-04-05 15:55:00|2021.32|2021.02|2021.96|2021.66|2022.4|2022.02|2021.26|2020.96|915
1680710400000|2023-04-05 16:00:00|2021.93|2021.63|2023.64|2023.34|2023.9|2023.6|2021.75|2021.37|941
1680710700000|2023-04-05 16:05:00|2023.65|2023.35|2021.77|2021.47|2023.97|2023.57|2021.53|2021.1|856
1680711000000|2023-04-05 16:10:00|2021.78|2021.48|2023.13|2022.83|2024.17|2023.87|2021.05|2020.67|883
1680711300000|2023-04-05 16:15:00|2023.28|2022.78|2022.32|2021.82|2023.52|2023.22|2022.11|2021.77|925
1680711600000|2023-04-05 16:20:00|2022.33|2021.83|2021.63|2021.33|2022.55|2022.14|2021.41|2021.01|641
1680711900000|2023-04-05 16:25:00|2021.61|2021.31|2021.07|2020.77|2023.12|2022.81|2020.66|2020.26|869
1680712200000|2023-04-05 16:30:00|2021.09|2020.79|2021.12|2020.62|2021.22|2020.82|2020.3|2019.96|745
1680712500000|2023-04-05 16:35:00|2021.1|2020.6|2020.67|2020.37|2021.5|2021.1|2019.86|2019.46|703
1680712800000|2023-04-05 16:40:00|2020.71|2020.41|2021.5|2021.2|2021.75|2021.35|2020.28|2019.89|624
1680713100000|2023-04-05 16:45:00|2021.52|2021.22|2021.02|2020.72|2021.76|2021.46|2020.42|2020.04|702
1680713400000|2023-04-05 16:50:00|2021.01|2020.71|2020.84|2020.54|2021.33|2021.03|2020.37|2020.07|625
1680713700000|2023-04-05 16:55:00|2020.83|2020.53|2021.6|2021.3|2021.73|2021.43|2020|2019.6|786
1680714000000|2023-04-05 17:00:00|2021.58|2021.28|2021.5|2021.2|2022.26|2021.96|2021.07|2020.72|842
1680714300000|2023-04-05 17:05:00|2021.46|2021.16|2020.8|2020.5|2021.68|2021.38|2020.4|2020.01|769
1680714600000|2023-04-05 17:10:00|2020.77|2020.47|2020.78|2020.48|2020.91|2020.58|2019.84|2019.54|630
1680714900000|2023-04-05 17:15:00|2020.75|2020.45|2020.56|2020.26|2021.59|2021.26|2020.51|2020.16|519
1680715200000|2023-04-05 17:20:00|2020.57|2020.27|2020.33|2020.03|2020.87|2020.53|2019.7|2019.4|587
1680715500000|2023-04-05 17:25:00|2020.32|2020.02|2019.67|2019.37|2020.85|2020.45|2019.33|2019.02|512
1680715800000|2023-04-05 17:30:00|2019.62|2019.32|2021.22|2020.92|2021.87|2021.53|2019.62|2019.32|665
1680716100000|2023-04-05 17:35:00|2021.23|2020.93|2021.58|2021.28|2022.22|2021.84|2021.21|2020.88|535
1680716400000|2023-04-05 17:40:00|2021.57|2021.27|2021.35|2020.85|2021.89|2021.53|2021.08|2020.78|533
1680716700000|2023-04-05 17:45:00|2021.37|2020.87|2020.97|2020.67|2021.65|2021.24|2020.44|2020.06|631
1680717000000|2023-04-05 17:50:00|2020.99|2020.69|2021|2020.7|2021.17|2020.87|2020.19|2019.8|553
1680717300000|2023-04-05 17:55:00|2020.99|2020.69|2021.34|2020.84|2021.34|2020.94|2020.73|2020.38|444
1680717600000|2023-04-05 18:00:00|2021.3|2021|2021.03|2020.73|2021.64|2021.3|2020.88|2020.5|484
1680717900000|2023-04-05 18:05:00|2021.01|2020.71|2021.84|2021.34|2021.85|2021.48|2020.96|2020.62|467
1680718200000|2023-04-05 18:10:00|2021.69|2021.39|2021.91|2021.61|2022.29|2021.92|2021.55|2021.25|500
1680718500000|2023-04-05 18:15:00|2021.9|2021.6|2021.83|2021.53|2022.29|2021.99|2021.69|2021.39|484
1680718800000|2023-04-05 18:20:00|2021.78|2021.48|2021.95|2021.65|2022.65|2022.31|2021.48|2021.18|565
1680719100000|2023-04-05 18:25:00|2021.93|2021.63|2022.4|2022.1|2022.82|2022.52|2021.92|2021.56|476
1680719400000|2023-04-05 18:30:00|2022.38|2022.08|2022.4|2022.1|2023.2|2022.85|2022.25|2021.87|521
1680719700000|2023-04-05 18:35:00|2022.39|2022.09|2022.98|2022.68|2023.33|2023.03|2022.16|2021.86|515
1680720000000|2023-04-05 18:40:00|2022.97|2022.67|2022.16|2021.86|2023.22|2022.91|2022.07|2021.71|523
1680720300000|2023-04-05 18:45:00|2022.26|2021.96|2023.18|2022.88|2023.56|2023.14|2022.2|2021.81|475
1680720600000|2023-04-05 18:50:00|2023.17|2022.87|2023.44|2023.14|2023.56|2023.2|2022.72|2022.35|411
1680720900000|2023-04-05 18:55:00|2023.46|2023.16|2023.3|2023|2023.66|2023.28|2023.19|2022.84|545
1680721200000|2023-04-05 19:00:00|2023.32|2023.02|2022.71|2022.41|2023.43|2023.13|2021.87|2021.57|596
1680721500000|2023-04-05 19:05:00|2022.72|2022.42|2023.31|2023.01|2023.39|2023.09|2022.6|2022.24|561
1680721800000|2023-04-05 19:10:00|2023.32|2023.02|2022.24|2021.94|2023.5|2023.12|2022.24|2021.85|540
1680722100000|2023-04-05 19:15:00|2022.23|2021.93|2023.1|2022.8|2023.46|2023.14|2022.13|2021.76|526
1680722400000|2023-04-05 19:20:00|2023.16|2022.66|2022.66|2022.36|2023.62|2023.22|2022.53|2022.17|490
1680722700000|2023-04-05 19:25:00|2022.62|2022.32|2022.16|2021.86|2022.82|2022.49|2021.78|2021.41|501
1680723000000|2023-04-05 19:30:00|2022.17|2021.87|2022.18|2021.88|2023.34|2023.04|2021.3|2021|654
1680723300000|2023-04-05 19:35:00|2022.17|2021.87|2023.17|2022.87|2023.34|2022.98|2022|2021.7|542
1680723600000|2023-04-05 19:40:00|2023.15|2022.85|2021.75|2021.25|2023.48|2023.09|2021.47|2021.09|570
1680723900000|2023-04-05 19:45:00|2021.73|2021.23|2022.07|2021.77|2022.41|2022.03|2021.69|2021.23|529
1680724200000|2023-04-05 19:50:00|2022.03|2021.73|2021.48|2021.18|2022.42|2022.07|2021.25|2020.9|612
1680724500000|2023-04-05 19:55:00|2021.37|2021.07|2021.35|2021.05|2021.69|2021.24|2020.84|2020.54|797
1680724800000|2023-04-05 20:00:00|2021.41|2021.11|2021.4|2020.9|2021.97|2021.59|2021.03|2020.7|410
1680725100000|2023-04-05 20:05:00|2021.45|2020.95|2020.91|2020.61|2021.56|2021.18|2020.91|2020.53|243
1680725400000|2023-04-05 20:10:00|2020.92|2020.62|2020.77|2020.27|2021.12|2020.72|2020.66|2020.26|243
1680725700000|2023-04-05 20:15:00|2020.78|2020.28|2020.92|2020.42|2021.08|2020.63|2020.5|2020.2|178
1680726000000|2023-04-05 20:20:00|2020.95|2020.45|2021.07|2020.77|2021.19|2020.82|2020.75|2020.36|161
1680726300000|2023-04-05 20:25:00|2021.09|2020.79|2020.77|2020.47|2021.33|2020.92|2020.69|2020.29|217
1680726600000|2023-04-05 20:30:00|2020.78|2020.48|2020.8|2020.5|2021.18|2020.75|2020.77|2020.43|153
1680726900000|2023-04-05 20:35:00|2020.9|2020.4|2021.34|2020.84|2021.42|2021.04|2020.78|2020.36|206
1680727200000|2023-04-05 20:40:00|2021.37|2020.87|2020.93|2020.43|2021.43|2021.04|2020.74|2020.31|177
1680727500000|2023-04-05 20:45:00|2020.94|2020.44|2020.79|2020.29|2021.27|2020.77|2020.53|2020.03|214
1680727800000|2023-04-05 20:50:00|2020.8|2020.3|2020.7|2020.2|2021.07|2020.57|2020.47|2019.97|187
1680728100000|2023-04-05 20:55:00|2020.71|2020.21|2021.08|2020.58|2021.24|2020.83|2020.49|2019.99|197
1680732000000|2023-04-05 22:00:00|2021.25|2020.75|2021.47|2020.97|2021.6|2021.23|2020.93|2020.43|184
1680732300000|2023-04-05 22:05:00|2021.43|2020.93|2021.27|2020.77|2021.73|2021.23|2021.13|2020.63|150
1680732600000|2023-04-05 22:10:00|2021.31|2020.81|2020.63|2020.13|2021.31|2020.88|2020.52|2020.1|103
1680732900000|2023-04-05 22:15:00|2020.62|2020.12|2020.03|2019.53|2020.68|2020.18|2019.92|2019.52|141
1680733200000|2023-04-05 22:20:00|2019.93|2019.63|2019.53|2019.03|2020.06|2019.68|2018.92|2018.53|241
1680733500000|2023-04-05 22:25:00|2019.58|2019.08|2019.68|2019.18|2019.76|2019.33|2019.33|2018.98|137
1680733800000|2023-04-05 22:30:00|2019.71|2019.21|2020.04|2019.74|2020.13|2019.74|2019.48|2019.06|156
1680734100000|2023-04-05 22:35:00|2020.08|2019.78|2020.34|2019.84|2020.51|2020.14|2020.08|2019.65|142
1680734400000|2023-04-05 22:40:00|2020.35|2019.85|2020.58|2020.28|2020.78|2020.43|2020.22|2019.83|129
1680734700000|2023-04-05 22:45:00|2020.59|2020.29|2020.48|2019.98|2020.69|2020.29|2020.32|2019.92|154
1680735000000|2023-04-05 22:50:00|2020.5|2020|2020.61|2020.31|2020.83|2020.41|2020.33|2019.92|115
1680735300000|2023-04-05 22:55:00|2020.62|2020.32|2020.67|2020.37|2020.82|2020.45|2020.33|2019.99|90
1680735600000|2023-04-05 23:00:00|2020.65|2020.35|2020.64|2020.14|2021.17|2020.81|2020.43|2020.08|156
1680735900000|2023-04-05 23:05:00|2020.7|2020.2|2020.58|2020.08|2020.98|2020.56|2020.44|2020.03|138
1680736200000|2023-04-05 23:10:00|2020.59|2020.09|2020.66|2020.16|2020.97|2020.6|2020.44|2020.01|162
1680736500000|2023-04-05 23:15:00|2020.67|2020.17|2020.98|2020.48|2021.18|2020.78|2020.58|2020.08|106
1680736800000|2023-04-05 23:20:00|2020.88|2020.58|2020.97|2020.67|2021.08|2020.68|2020.76|2020.32|127
1680737100000|2023-04-05 23:25:00|2021.06|2020.56|2020.86|2020.36|2021.06|2020.57|2020.65|2020.26|117
1680737400000|2023-04-05 23:30:00|2020.85|2020.35|2020.71|2020.41|2020.88|2020.53|2020.65|2020.25|152
1680737700000|2023-04-05 23:35:00|2020.73|2020.43|2020.77|2020.27|2021.19|2020.78|2020.54|2020.12|167
1680738000000|2023-04-05 23:40:00|2020.8|2020.3|2020.98|2020.48|2021.2|2020.7|2020.68|2020.19|200
1680738300000|2023-04-05 23:45:00|2020.97|2020.47|2020.71|2020.21|2021.37|2021.05|2020.49|2020.17|257
1680738600000|2023-04-05 23:50:00|2020.7|2020.2|2020.81|2020.51|2020.92|2020.52|2020.44|2020.06|220
1680738900000|2023-04-05 23:55:00|2020.91|2020.41|2020.51|2020.21|2020.98|2020.61|2020.31|2019.92|288
1680739200000|2023-04-06 00:00:00|2020.52|2020.22|2019.82|2019.52|2020.73|2020.41|2019.51|2019.15|478
1680739500000|2023-04-06 00:05:00|2019.81|2019.51|2020|2019.7|2020.67|2020.32|2019.7|2019.33|503
1680739800000|2023-04-06 00:10:00|2019.97|2019.67|2020.6|2020.1|2020.64|2020.28|2019.81|2019.47|394
1680740100000|2023-04-06 00:15:00|2020.57|2020.07|2019.61|2019.31|2020.72|2020.42|2019.55|2019.14|447
1680740400000|2023-04-06 00:20:00|2019.71|2019.21|2020.12|2019.62|2020.33|2020.03|2019.53|2019.14|366
1680740700000|2023-04-06 00:25:00|2020.11|2019.61|2019.27|2018.97|2020.14|2019.75|2018.94|2018.57|372
1680741000000|2023-04-06 00:30:00|2019.34|2019.04|2018.95|2018.45|2019.44|2019.05|2018.76|2018.41|425
1680741300000|2023-04-06 00:35:00|2018.84|2018.54|2018.86|2018.56|2019.5|2019.12|2018.27|2017.97|433
1680741600000|2023-04-06 00:40:00|2018.96|2018.46|2019.13|2018.83|2019.28|2018.85|2018.57|2018.19|332
1680741900000|2023-04-06 00:45:00|2019.12|2018.82|2018.95|2018.65|2019.48|2019.07|2018.67|2018.28|422
1680742200000|2023-04-06 00:50:00|2018.96|2018.66|2018.27|2017.77|2019.48|2019.07|2018.19|2017.77|465
1680742500000|2023-04-06 00:55:00|2018.32|2017.82|2017.26|2016.96|2018.32|2017.93|2017.19|2016.85|557
1680742800000|2023-04-06 01:00:00|2017.27|2016.97|2014.98|2014.68|2017.32|2017.02|2014.2|2013.87|1372
1680743100000|2023-04-06 01:05:00|2014.95|2014.65|2013.99|2013.49|2015.48|2015|2013.36|2012.95|1071
1680743400000|2023-04-06 01:10:00|2013.86|2013.56|2014.55|2014.05|2015.01|2014.64|2013.66|2013.19|724
1680743700000|2023-04-06 01:15:00|2014.46|2014.16|2014.13|2013.83|2014.91|2014.51|2013.94|2013.56|610
1680744000000|2023-04-06 01:20:00|2014.26|2013.76|2014.4|2014.1|2015.14|2014.76|2014.03|2013.73|619
1680744300000|2023-04-06 01:25:00|2014.36|2014.06|2014.98|2014.48|2015.37|2014.99|2013.62|2013.32|557
1680744600000|2023-04-06 01:30:00|2015|2014.5|2014.07|2013.77|2015.39|2014.99|2013.68|2013.36|662
1680744900000|2023-04-06 01:35:00|2014.06|2013.76|2013.94|2013.64|2014.15|2013.84|2012.92|2012.59|753
1680745200000|2023-04-06 01:40:00|2013.91|2013.61|2014.61|2014.31|2014.93|2014.53|2013.85|2013.44|750
1680745500000|2023-04-06 01:45:00|2014.65|2014.35|2014.51|2014.21|2015.57|2015.23|2014.46|2014.08|915
1680745800000|2023-04-06 01:50:00|2014.5|2014.2|2014.17|2013.87|2014.95|2014.53|2013.54|2013.16|855
1680746100000|2023-04-06 01:55:00|2014.32|2013.82|2012.9|2012.6|2014.34|2013.93|2012.74|2012.32|635
1680746400000|2023-04-06 02:00:00|2012.88|2012.58|2013.29|2012.99|2013.55|2013.18|2011.96|2011.59|994
1680746700000|2023-04-06 02:05:00|2013.34|2013.04|2012.45|2011.95|2013.46|2013.08|2012.19|2011.83|743
1680747000000|2023-04-06 02:10:00|2012.44|2011.94|2011.7|2011.4|2012.59|2012.21|2011.04|2010.64|798
1680747300000|2023-04-06 02:15:00|2011.65|2011.35|2011.26|2010.76|2012.3|2012|2011.14|2010.74|586
1680747600000|2023-04-06 02:20:00|2011.22|2010.92|2011.39|2010.89|2011.45|2011.05|2010.64|2010.28|529
1680747900000|2023-04-06 02:25:00|2011.25|2010.95|2011.13|2010.83|2011.96|2011.56|2010.78|2010.38|437
1680748200000|2023-04-06 02:30:00|2011.14|2010.84|2010.41|2010.11|2011.42|2010.99|2009.9|2009.5|811
1680748500000|2023-04-06 02:35:00|2010.4|2010.1|2010.31|2010.01|2010.67|2010.28|2009.98|2009.63|542
1680748800000|2023-04-06 02:40:00|2010.32|2010.02|2010.24|2009.94|2010.86|2010.44|2010.03|2009.65|449
1680749100000|2023-04-06 02:45:00|2010.22|2009.92|2009.61|2009.11|2010.3|2009.95|2008.22|2007.87|675
1680749400000|2023-04-06 02:50:00|2009.62|2009.12|2010.94|2010.44|2010.96|2010.57|2009.51|2009.09|592
1680749700000|2023-04-06 02:55:00|2010.88|2010.58|2011.29|2010.79|2011.84|2011.45|2010.86|2010.56|599
1680750000000|2023-04-06 03:00:00|2011.3|2010.8|2011.45|2010.95|2011.81|2011.38|2010.82|2010.43|500
1680750300000|2023-04-06 03:05:00|2011.46|2010.96|2011.51|2011.01|2011.86|2011.44|2011.36|2010.96|497
1680750600000|2023-04-06 03:10:00|2011.42|2011.12|2010.88|2010.38|2011.63|2011.22|2010.73|2010.35|511
1680750900000|2023-04-06 03:15:00|2010.9|2010.4|2011.25|2010.95|2011.51|2011.14|2010.33|2009.97|390
1680751200000|2023-04-06 03:20:00|2011.35|2010.85|2011.52|2011.22|2012.5|2012.18|2011.18|2010.84|556
1680751500000|2023-04-06 03:25:00|2011.62|2011.12|2012.08|2011.78|2012.29|2011.95|2011.57|2011.07|336
1680751800000|2023-04-06 03:30:00|2012.18|2011.68|2011.67|2011.37|2012.32|2011.93|2011.47|2011.06|294
1680752100000|2023-04-06 03:35:00|2011.76|2011.26|2011.8|2011.5|2011.87|2011.55|2011.22|2010.85|303
1680752400000|2023-04-06 03:40:00|2011.81|2011.51|2011.24|2010.94|2011.96|2011.58|2011.07|2010.68|292
1680752700000|2023-04-06 03:45:00|2011.34|2010.84|2011.75|2011.25|2011.75|2011.37|2011.23|2010.83|219
1680753000000|2023-04-06 03:50:00|2011.74|2011.24|2011.82|2011.52|2011.85|2011.55|2011.15|2010.78|380
1680753300000|2023-04-06 03:55:00|2011.81|2011.51|2011.62|2011.12|2011.82|2011.52|2011.28|2010.88|302
1680753600000|2023-04-06 04:00:00|2011.63|2011.13|2011.37|2011.07|2011.9|2011.54|2011.16|2010.76|412
1680753900000|2023-04-06 04:05:00|2011.35|2011.05|2011.26|2010.96|2011.67|2011.35|2011.08|2010.73|304
1680754200000|2023-04-06 04:10:00|2011.34|2011.04|2010.79|2010.49|2011.49|2011.13|2010.73|2010.37|235
1680754500000|2023-04-06 04:15:00|2010.81|2010.51|2011.26|2010.96|2011.38|2010.98|2010.71|2010.36|236
1680754800000|2023-04-06 04:20:00|2011.23|2010.93|2011.46|2010.96|2011.66|2011.27|2010.8|2010.41|281
1680755100000|2023-04-06 04:25:00|2011.45|2010.95|2011.89|2011.39|2011.9|2011.49|2011.06|2010.67|266
1680755400000|2023-04-06 04:30:00|2011.9|2011.4|2011.71|2011.41|2012.55|2012.14|2011.52|2011.11|414
1680755700000|2023-04-06 04:35:00|2011.7|2011.4|2012.25|2011.75|2012.26|2011.84|2011.48|2011.06|339
1680756000000|2023-04-06 04:40:00|2012.24|2011.74|2012.69|2012.39|2012.8|2012.43|2011.96|2011.6|270
1680756300000|2023-04-06 04:45:00|2012.68|2012.38|2014.05|2013.75|2014.12|2013.79|2012.65|2012.25|452
1680756600000|2023-04-06 04:50:00|2014.06|2013.76|2013.82|2013.32|2014.21|2013.82|2013.34|2012.96|368
1680756900000|2023-04-06 04:55:00|2013.83|2013.33|2013.95|2013.45|2014.11|2013.67|2013.13|2012.74|377
1680757200000|2023-04-06 05:00:00|2013.85|2013.55|2012.96|2012.66|2014.2|2013.82|2012.77|2012.37|422
1680757500000|2023-04-06 05:05:00|2012.94|2012.64|2013.06|2012.56|2013.25|2012.86|2012.72|2012.33|383
1680757800000|2023-04-06 05:10:00|2013.05|2012.55|2013.45|2012.95|2013.56|2013.16|2012.79|2012.38|336
1680758100000|2023-04-06 05:15:00|2013.46|2012.96|2012.75|2012.45|2013.5|2013.14|2012.18|2011.78|412
1680758400000|2023-04-06 05:20:00|2012.74|2012.44|2012.72|2012.42|2012.99|2012.63|2012.41|2012.04|388
1680758700000|2023-04-06 05:25:00|2012.73|2012.43|2013.03|2012.53|2013.56|2013.16|2012.73|2012.37|299
1680759000000|2023-04-06 05:30:00|2013.05|2012.55|2015.8|2015.3|2015.84|2015.44|2012.86|2012.48|724
1680759300000|2023-04-06 05:35:00|2015.78|2015.28|2015.06|2014.56|2015.84|2015.44|2014.37|2014.07|716
1680759600000|2023-04-06 05:40:00|2015.09|2014.59|2014.78|2014.28|2015.09|2014.67|2014.22|2013.81|539
1680759900000|2023-04-06 05:45:00|2014.64|2014.34|2015.2|2014.7|2015.45|2015.09|2014.32|2013.97|632
1680760200000|2023-04-06 05:50:00|2015.17|2014.87|2015.98|2015.48|2016.38|2015.95|2015.01|2014.64|643
1680760500000|2023-04-06 05:55:00|2015.97|2015.47|2015.94|2015.64|2016.2|2015.89|2014.92|2014.58|565
1680760800000|2023-04-06 06:00:00|2015.95|2015.65|2017.2|2016.7|2017.2|2016.81|2015.46|2015.14|743
1680761100000|2023-04-06 06:05:00|2017.19|2016.69|2016.43|2015.93|2017.19|2016.84|2016.09|2015.74|624
1680761400000|2023-04-06 06:10:00|2016.39|2016.09|2015.28|2014.98|2016.74|2016.31|2015.27|2014.87|712
1680761700000|2023-04-06 06:15:00|2015.3|2015|2015.15|2014.85|2015.9|2015.5|2014.84|2014.53|526
1680762000000|2023-04-06 06:20:00|2015.26|2014.76|2012.98|2012.68|2015.26|2014.76|2012.9|2012.57|625
1680762300000|2023-04-06 06:25:00|2012.96|2012.66|2014.88|2014.38|2014.88|2014.51|2012.59|2012.24|597
1680762600000|2023-04-06 06:30:00|2014.9|2014.4|2015.07|2014.77|2015.17|2014.78|2013.72|2013.37|791
1680762900000|2023-04-06 06:35:00|2015.16|2014.66|2013.96|2013.46|2015.16|2014.67|2013.34|2012.97|718
1680763200000|2023-04-06 06:40:00|2013.93|2013.63|2012.81|2012.51|2014.11|2013.72|2012.02|2011.62|852
1680763500000|2023-04-06 06:45:00|2012.77|2012.47|2014.1|2013.8|2014.33|2013.94|2012.18|2011.84|641
1680763800000|2023-04-06 06:50:00|2014.2|2013.7|2014.22|2013.92|2015.04|2014.64|2013.49|2013.14|662
1680764100000|2023-04-06 06:55:00|2014.07|2013.77|2013.94|2013.64|2014.73|2014.34|2013.82|2013.49|675
1680764400000|2023-04-06 07:00:00|2014.04|2013.54|2013.36|2013.06|2014.04|2013.63|2012.9|2012.5|931
1680764700000|2023-04-06 07:05:00|2013.33|2013.03|2013.96|2013.66|2014.41|2014.06|2013.3|2012.93|719
1680765000000|2023-04-06 07:10:00|2013.93|2013.63|2015.08|2014.78|2015.89|2015.49|2013.9|2013.6|717
1680765300000|2023-04-06 07:15:00|2015.05|2014.75|2015.09|2014.79|2015.88|2015.5|2014.88|2014.58|645
1680765600000|2023-04-06 07:20:00|2015.2|2014.7|2015.13|2014.83|2016.14|2015.78|2014.85|2014.52|644
1680765900000|2023-04-06 07:25:00|2015.15|2014.85|2014.89|2014.59|2016.08|2015.69|2014.65|2014.29|693
1680766200000|2023-04-06 07:30:00|2014.92|2014.62|2016.28|2015.98|2017.16|2016.82|2014.65|2014.31|812
1680766500000|2023-04-06 07:35:00|2016.38|2015.88|2017.63|2017.33|2018.01|2017.64|2016.22|2015.83|794
1680766800000|2023-04-06 07:40:00|2017.61|2017.31|2018.25|2017.95|2018.37|2017.96|2017.22|2016.83|957
1680767100000|2023-04-06 07:45:00|2018.23|2017.93|2017.74|2017.44|2018.41|2018.03|2017.45|2017.12|864
1680767400000|2023-04-06 07:50:00|2017.5|2017.2|2017.26|2016.96|2017.88|2017.48|2016.98|2016.6|590
1680767700000|2023-04-06 07:55:00|2017.27|2016.97|2016.58|2016.28|2017.33|2017.03|2016.17|2015.81|666
1680768000000|2023-04-06 08:00:00|2016.57|2016.27|2016.21|2015.91|2017.07|2016.77|2015.71|2015.35|849
1680768300000|2023-04-06 08:05:00|2016.22|2015.92|2016.29|2015.79|2016.84|2016.53|2015.94|2015.59|643
1680768600000|2023-04-06 08:10:00|2016.31|2015.81|2015.96|2015.66|2016.31|2015.86|2015.03|2014.63|582
1680768900000|2023-04-06 08:15:00|2016.06|2015.56|2015.73|2015.43|2016.97|2016.6|2015.58|2015.21|641
1680769200000|2023-04-06 08:20:00|2015.87|2015.37|2016.4|2016.1|2017.22|2016.9|2015.63|2015.22|718
1680769500000|2023-04-06 08:25:00|2016.42|2016.12|2016.57|2016.27|2017.48|2017.17|2016.36|2016|545
1680769800000|2023-04-06 08:30:00|2016.56|2016.26|2016.68|2016.18|2016.69|2016.3|2015.79|2015.4|618
1680770100000|2023-04-06 08:35:00|2016.67|2016.17|2017.2|2016.9|2017.31|2016.92|2016.62|2016.17|489
1680770400000|2023-04-06 08:40:00|2017.21|2016.91|2018.03|2017.53|2018.03|2017.63|2016.96|2016.53|539
1680770700000|2023-04-06 08:45:00|2018.04|2017.54|2018.16|2017.86|2018.52|2018.11|2017.23|2016.87|550
1680771000000|2023-04-06 08:50:00|2018.17|2017.87|2018.81|2018.51|2019.87|2019.57|2018.15|2017.76|764
1680771300000|2023-04-06 08:55:00|2018.82|2018.52|2017.6|2017.3|2019.38|2019|2017.46|2017.08|593
1680771600000|2023-04-06 09:00:00|2017.61|2017.31|2017.78|2017.48|2018.09|2017.72|2017.33|2016.99|526
1680771900000|2023-04-06 09:05:00|2017.79|2017.49|2018.31|2018.01|2018.92|2018.56|2017.55|2017.2|527
1680772200000|2023-04-06 09:10:00|2018.28|2017.98|2018.89|2018.59|2018.93|2018.63|2018.04|2017.67|504
1680772500000|2023-04-06 09:15:00|2018.87|2018.57|2019.28|2018.78|2019.67|2019.36|2018.54|2018.2|513
1680772800000|2023-04-06 09:20:00|2019.18|2018.88|2019.08|2018.78|2019.42|2019.04|2018.63|2018.24|419
1680773100000|2023-04-06 09:25:00|2019.07|2018.77|2018.63|2018.33|2019.19|2018.8|2018.51|2018.12|447
1680773400000|2023-04-06 09:30:00|2018.73|2018.23|2018.61|2018.11|2018.73|2018.33|2017.42|2017.09|592
1680773700000|2023-04-06 09:35:00|2018.5|2018.2|2018.34|2018.04|2018.69|2018.32|2017.81|2017.45|470
1680774000000|2023-04-06 09:40:00|2018.35|2018.05|2019.15|2018.65|2019.32|2018.95|2018.1|2017.76|436
1680774300000|2023-04-06 09:45:00|2019.05|2018.75|2019.96|2019.46|2020.31|2019.94|2018.55|2018.25|488
1680774600000|2023-04-06 09:50:00|2019.97|2019.47|2019.67|2019.37|2020.73|2020.35|2019.29|2018.93|668
1680774900000|2023-04-06 09:55:00|2019.68|2019.38|2019.79|2019.49|2020.08|2019.69|2019.3|2018.93|501
1680775200000|2023-04-06 10:00:00|2019.83|2019.53|2018.6|2018.3|2019.92|2019.6|2018.45|2018.07|541
1680775500000|2023-04-06 10:05:00|2018.59|2018.29|2018.5|2018.2|2018.72|2018.39|2017.79|2017.46|449
1680775800000|2023-04-06 10:10:00|2018.52|2018.22|2019.11|2018.81|2019.39|2019.05|2018.02|2017.69|404
1680776100000|2023-04-06 10:15:00|2019.12|2018.82|2019.1|2018.8|2019.52|2019.09|2018.76|2018.39|397
1680776400000|2023-04-06 10:20:00|2019.09|2018.79|2018.78|2018.48|2019.38|2019.08|2018.14|2017.74|477
1680776700000|2023-04-06 10:25:00|2018.8|2018.5|2019.85|2019.35|2019.9|2019.53|2018.79|2018.49|485
1680777000000|2023-04-06 10:30:00|2019.74|2019.44|2020.27|2019.97|2020.34|2020|2019.64|2019.26|475
1680777300000|2023-04-06 10:35:00|2020.28|2019.98|2020.83|2020.53|2020.88|2020.58|2020.01|2019.63|479
1680777600000|2023-04-06 10:40:00|2020.85|2020.55|2019.77|2019.47|2021.13|2020.75|2019.17|2018.87|664
1680777900000|2023-04-06 10:45:00|2019.78|2019.48|2019.49|2019.19|2020.01|2019.63|2019.25|2018.89|528
1680778200000|2023-04-06 10:50:00|2019.6|2019.1|2020.21|2019.91|2020.32|2019.93|2019.21|2018.85|507
1680778500000|2023-04-06 10:55:00|2020.24|2019.94|2020.5|2020.2|2020.53|2020.23|2019.96|2019.59|386
1680778800000|2023-04-06 11:00:00|2020.51|2020.21|2020.93|2020.63|2021.16|2020.79|2020.42|2020.08|620
1680779100000|2023-04-06 11:05:00|2020.94|2020.64|2020.6|2020.3|2021.18|2020.88|2020.34|2020|484
1680779400000|2023-04-06 11:10:00|2020.61|2020.31|2020.18|2019.88|2020.69|2020.37|2019.81|2019.43|556
1680779700000|2023-04-06 11:15:00|2020.15|2019.85|2019.53|2019.23|2020.59|2020.26|2019.42|2019.11|550
1680780000000|2023-04-06 11:20:00|2019.52|2019.22|2019.29|2018.99|2019.57|2019.23|2018.73|2018.32|533
1680780300000|2023-04-06 11:25:00|2019.3|2019|2018.73|2018.43|2019.64|2019.34|2018.49|2018.12|494
1680780600000|2023-04-06 11:30:00|2018.71|2018.41|2018.31|2018.01|2018.86|2018.48|2017.32|2016.96|526
1680780900000|2023-04-06 11:35:00|2018.3|2018|2018.3|2018|2018.75|2018.41|2017.92|2017.62|506
1680781200000|2023-04-06 11:40:00|2018.29|2017.99|2018.52|2018.22|2019.33|2018.94|2018.13|2017.83|384
1680781500000|2023-04-06 11:45:00|2018.57|2018.27|2018.37|2018.07|2019.09|2018.79|2017.78|2017.42|519
1680781800000|2023-04-06 11:50:00|2018.49|2017.99|2017.87|2017.57|2018.53|2018.16|2017.75|2017.45|421
1680782100000|2023-04-06 11:55:00|2017.84|2017.54|2018.72|2018.42|2018.84|2018.5|2017.78|2017.48|492
1680782400000|2023-04-06 12:00:00|2018.7|2018.4|2018.21|2017.91|2019.11|2018.81|2018.14|2017.78|606
1680782700000|2023-04-06 12:05:00|2018.22|2017.92|2018.29|2017.99|2018.73|2018.39|2018.07|2017.73|553
1680783000000|2023-04-06 12:10:00|2018.3|2018|2018.17|2017.87|2019.01|2018.67|2018.15|2017.85|547
1680783300000|2023-04-06 12:15:00|2018.15|2017.85|2017.51|2017.21|2018.4|2018|2017.46|2017.16|575
1680783600000|2023-04-06 12:20:00|2017.5|2017.2|2016.24|2015.94|2017.87|2017.57|2015.57|2015.25|1033
1680783900000|2023-04-06 12:25:00|2016.23|2015.93|2016.97|2016.47|2017.72|2017.42|2016.08|2015.71|783
1680784200000|2023-04-06 12:30:00|2016.94|2016.44|2016.12|2015.62|2021.13|2020.63|2015.03|2014.68|1732
1680784500000|2023-04-06 12:35:00|2016.09|2015.59|2014.79|2014.49|2017.46|2017.16|2012.89|2012.59|1540
1680784800000|2023-04-06 12:40:00|2014.84|2014.54|2014.09|2013.79|2016.49|2016.08|2013.99|2013.58|1174
1680785100000|2023-04-06 12:45:00|2014.11|2013.81|2013.13|2012.63|2015.7|2015.39|2012.53|2012.14|1272
1680785400000|2023-04-06 12:50:00|2013.01|2012.71|2012.74|2012.44|2014.07|2013.74|2012.36|2012.06|1223
1680785700000|2023-04-06 12:55:00|2012.7|2012.4|2013.15|2012.85|2013.86|2013.52|2011.44|2011.14|1198
1680786000000|2023-04-06 13:00:00|2013.25|2012.75|2010.8|2010.3|2013.73|2013.37|2009.67|2009.27|1314
1680786300000|2023-04-06 13:05:00|2010.61|2010.31|2011.2|2010.9|2012.1|2011.77|2009.42|2009.1|1286
1680786600000|2023-04-06 13:10:00|2011.19|2010.89|2009.74|2009.44|2011.45|2011.14|2009.42|2009.03|1083
1680786900000|2023-04-06 13:15:00|2009.71|2009.41|2009.95|2009.45|2011.07|2010.67|2009.52|2009.1|967
1680787200000|2023-04-06 13:20:00|2009.93|2009.43|2011.26|2010.96|2011.42|2011.07|2009.42|2009.04|916
1680787500000|2023-04-06 13:25:00|2011.24|2010.94|2011.32|2010.82|2012.28|2011.83|2010.9|2010.6|868
1680787800000|2023-04-06 13:30:00|2011.21|2010.91|2014|2013.7|2014.42|2014.12|2011.01|2010.61|1378
1680788100000|2023-04-06 13:35:00|2014.01|2013.71|2010.03|2009.73|2014.13|2013.82|2009.57|2009.27|1306
1680788400000|2023-04-06 13:40:00|2010.02|2009.72|2005.36|2004.86|2011.23|2010.82|2005.11|2004.81|1491
1680788700000|2023-04-06 13:45:00|2005.05|2004.75|2004.95|2004.65|2006.66|2006.32|2004.2|2003.9|1531
1680789000000|2023-04-06 13:50:00|2004.94|2004.64|2006.86|2006.56|2008.52|2008.22|2004.75|2004.45|1377
1680789300000|2023-04-06 13:55:00|2006.87|2006.57|2003.84|2003.54|2007.28|2006.93|2001.04|2000.64|1436
1680789600000|2023-04-06 14:00:00|2003.88|2003.58|2003.74|2003.44|2005.93|2005.55|2001.51|2001.14|1480
1680789900000|2023-04-06 14:05:00|2003.8|2003.5|2005.19|2004.89|2006.35|2006.05|2002.33|2001.97|1305
1680790200000|2023-04-06 14:10:00|2005.21|2004.91|2008.04|2007.74|2008.37|2008.01|2004.65|2004.35|1190
1680790500000|2023-04-06 14:15:00|2008.05|2007.75|2006.34|2006.04|2008.22|2007.92|2005.55|2005.16|1169
1680790800000|2023-04-06 14:20:00|2006.32|2006.02|2007.02|2006.72|2008.68|2008.32|2006.24|2005.89|1113
1680791100000|2023-04-06 14:25:00|2007.03|2006.73|2007.91|2007.61|2008.26|2007.96|2005.98|2005.68|1073
1680791400000|2023-04-06 14:30:00|2007.92|2007.62|2009.29|2008.79|2010.03|2009.66|2007.24|2006.94|1228
1680791700000|2023-04-06 14:35:00|2009.28|2008.78|2010.57|2010.27|2011.22|2010.86|2008.16|2007.78|1200
1680792000000|2023-04-06 14:40:00|2010.67|2010.17|2011.02|2010.72|2011.83|2011.5|2009.63|2009.32|1207
1680792300000|2023-04-06 14:45:00|2011.08|2010.78|2010.88|2010.58|2011.36|2011.06|2009.81|2009.51|944
1680792600000|2023-04-06 14:50:00|2010.96|2010.66|2010.31|2010.01|2011.62|2011.32|2010.21|2009.85|982
1680792900000|2023-04-06 14:55:00|2010.22|2009.92|2012.07|2011.77|2012.33|2012.03|2010.22|2009.92|1049
1680793200000|2023-04-06 15:00:00|2012.04|2011.74|2011.87|2011.57|2013.24|2012.94|2011.4|2011.06|955
1680793500000|2023-04-06 15:05:00|2011.72|2011.42|2010.61|2010.11|2011.83|2011.53|2009.85|2009.48|989
1680793800000|2023-04-06 15:10:00|2010.52|2010.22|2009.85|2009.55|2010.52|2010.22|2009.53|2009.17|872
1680794100000|2023-04-06 15:15:00|2009.84|2009.54|2011.03|2010.73|2011.12|2010.8|2009.45|2009.07|807
1680794400000|2023-04-06 15:20:00|2011.13|2010.63|2009.73|2009.43|2011.16|2010.86|2009.33|2009.01|770
1680794700000|2023-04-06 15:25:00|2009.69|2009.39|2010.32|2010.02|2010.43|2010.13|2009.41|2009.05|763
1680795000000|2023-04-06 15:30:00|2010.33|2010.03|2010.14|2009.84|2010.76|2010.4|2010.01|2009.67|582
1680795300000|2023-04-06 15:35:00|2010.13|2009.83|2011.1|2010.8|2011.26|2010.89|2010.09|2009.76|614
1680795600000|2023-04-06 15:40:00|2011.09|2010.79|2011.72|2011.42|2012.25|2011.94|2010.97|2010.63|737
1680795900000|2023-04-06 15:45:00|2011.71|2011.41|2011.46|2010.96|2012.69|2012.33|2010.9|2010.55|822
1680796200000|2023-04-06 15:50:00|2011.48|2010.98|2011.28|2010.98|2011.69|2011.31|2010.72|2010.38|643
1680796500000|2023-04-06 15:55:00|2011.24|2010.94|2011.42|2011.12|2012.36|2012.02|2011.17|2010.76|738
1680796800000|2023-04-06 16:00:00|2011.4|2011.1|2011.73|2011.43|2012.13|2011.78|2010.95|2010.55|695
1680797100000|2023-04-06 16:05:00|2011.72|2011.42|2013.81|2013.51|2014.1|2013.74|2011.72|2011.36|774
1680797400000|2023-04-06 16:10:00|2013.91|2013.41|2013.45|2012.95|2014.33|2013.97|2012.75|2012.38|714
1680797700000|2023-04-06 16:15:00|2013.44|2012.94|2014.06|2013.76|2014.41|2014.11|2012.52|2012.12|744
1680798000000|2023-04-06 16:20:00|2014.12|2013.82|2014.73|2014.43|2015.22|2014.86|2013.78|2013.44|708
1680798300000|2023-04-06 16:25:00|2014.8|2014.5|2014.37|2014.07|2015.07|2014.72|2014.16|2013.86|574
1680798600000|2023-04-06 16:30:00|2014.36|2014.06|2013.31|2013.01|2014.77|2014.38|2012.6|2012.17|735
1680798900000|2023-04-06 16:35:00|2013.41|2012.91|2013.23|2012.93|2014.15|2013.74|2013.08|2012.78|647
1680799200000|2023-04-06 16:40:00|2013.22|2012.92|2012.74|2012.44|2013.79|2013.4|2012.62|2012.24|573
1680799500000|2023-04-06 16:45:00|2012.76|2012.46|2012.28|2011.78|2013.05|2012.66|2011.94|2011.55|537
1680799800000|2023-04-06 16:50:00|2012.23|2011.93|2012.45|2011.95|2012.58|2012.2|2011.94|2011.54|517
1680800100000|2023-04-06 16:55:00|2012.46|2011.96|2012.03|2011.53|2013.46|2013.08|2011.9|2011.48|678
1680800400000|2023-04-06 17:00:00|2012.01|2011.51|2011.51|2011.21|2012.83|2012.45|2011.43|2011.04|605
1680800700000|2023-04-06 17:05:00|2011.52|2011.22|2010.6|2010.3|2012.17|2011.79|2010.6|2010.23|611
1680801000000|2023-04-06 17:10:00|2010.59|2010.29|2010.65|2010.15|2011.06|2010.67|2010.34|2009.94|612
1680801300000|2023-04-06 17:15:00|2010.64|2010.14|2009.78|2009.48|2010.64|2010.14|2009.6|2009.2|664
1680801600000|2023-04-06 17:20:00|2009.79|2009.49|2011.3|2010.8|2011.39|2011.01|2009.64|2009.26|694
1680801900000|2023-04-06 17:25:00|2011.29|2010.79|2010.78|2010.28|2011.64|2011.26|2009.7|2009.33|913
1680802200000|2023-04-06 17:30:00|2010.81|2010.31|2009.53|2009.23|2011.08|2010.71|2009.43|2009.01|791
1680802500000|2023-04-06 17:35:00|2009.55|2009.25|2009.35|2009.05|2009.96|2009.57|2008.92|2008.51|680
1680802800000|2023-04-06 17:40:00|2009.34|2009.04|2009.41|2008.91|2009.77|2009.37|2008.93|2008.53|588
1680803100000|2023-04-06 17:45:00|2009.4|2008.9|2009.36|2009.06|2009.78|2009.38|2009.09|2008.69|513
1680803400000|2023-04-06 17:50:00|2009.38|2009.08|2009.96|2009.66|2010.45|2010.06|2009.36|2008.97|615
1680803700000|2023-04-06 17:55:00|2009.94|2009.64|2010.2|2009.9|2010.52|2010.22|2009.79|2009.41|562
1680804000000|2023-04-06 18:00:00|2010.18|2009.88|2010.8|2010.5|2011.08|2010.73|2009.88|2009.54|552
1680804300000|2023-04-06 18:05:00|2010.81|2010.51|2011.4|2010.9|2011.41|2011.05|2010.71|2010.36|538
1680804600000|2023-04-06 18:10:00|2011.32|2011.02|2011.46|2010.96|2011.87|2011.48|2011.23|2010.83|441
1680804900000|2023-04-06 18:15:00|2011.31|2011.01|2010.49|2010.19|2011.46|2011.08|2010.45|2010.07|486
1680805200000|2023-04-06 18:20:00|2010.44|2010.14|2010.07|2009.77|2010.58|2010.2|2009.49|2009.13|546
1680805500000|2023-04-06 18:25:00|2010.14|2009.64|2008.68|2008.38|2010.26|2009.85|2008.59|2008.29|624
1680805800000|2023-04-06 18:30:00|2008.65|2008.35|2009.68|2009.38|2010.31|2009.99|2008.42|2008.12|624
1680806100000|2023-04-06 18:35:00|2009.66|2009.36|2009.77|2009.47|2010.1|2009.71|2009.4|2009.02|529
1680806400000|2023-04-06 18:40:00|2009.76|2009.46|2010.01|2009.71|2010.39|2010.09|2009.52|2009.22|512
1680806700000|2023-04-06 18:45:00|2010.02|2009.72|2009.55|2009.25|2010.45|2010.06|2009.11|2008.71|533
1680807000000|2023-04-06 18:50:00|2009.56|2009.26|2009.97|2009.67|2009.98|2009.68|2009.16|2008.8|470
1680807300000|2023-04-06 18:55:00|2009.95|2009.65|2009.42|2009.12|2010.14|2009.84|2009.27|2008.96|576
1680807600000|2023-04-06 19:00:00|2009.45|2009.15|2008.68|2008.38|2009.7|2009.39|2008.67|2008.31|597
1680807900000|2023-04-06 19:05:00|2008.67|2008.37|2008.58|2008.28|2009.04|2008.64|2008.17|2007.87|418
1680808200000|2023-04-06 19:10:00|2008.57|2008.27|2008.32|2008.02|2009.17|2008.79|2008.32|2007.94|398
1680808500000|2023-04-06 19:15:00|2008.31|2008.01|2008.13|2007.83|2008.61|2008.21|2007.66|2007.35|484
1680808800000|2023-04-06 19:20:00|2008.15|2007.85|2007.96|2007.66|2008.41|2008.02|2007.68|2007.33|482
1680809100000|2023-04-06 19:25:00|2008|2007.7|2007.47|2007.17|2008|2007.7|2006.95|2006.64|575
1680809400000|2023-04-06 19:30:00|2007.62|2007.12|2007.04|2006.74|2007.77|2007.41|2006.97|2006.59|521
1680809700000|2023-04-06 19:35:00|2006.98|2006.68|2007.98|2007.68|2008.33|2007.97|2006.9|2006.49|503
1680810000000|2023-04-06 19:40:00|2007.97|2007.67|2007.12|2006.82|2008.42|2007.99|2007.11|2006.77|438
1680810300000|2023-04-06 19:45:00|2007.11|2006.81|2007.77|2007.47|2008.11|2007.74|2007.1|2006.72|431
1680810600000|2023-04-06 19:50:00|2007.76|2007.46|2007.02|2006.72|2007.96|2007.58|2006.94|2006.62|462
1680810900000|2023-04-06 19:55:00|2007.05|2006.75|2006.67|2006.37|2007.25|2006.95|2006.44|2006.05|661
1680811200000|2023-04-06 20:00:00|2006.7|2006.4|2006.28|2005.98|2007.3|2007|2006.18|2005.85|366
1680811500000|2023-04-06 20:05:00|2006.29|2005.99|2006.99|2006.69|2007.18|2006.78|2006|2005.57|291
1680811800000|2023-04-06 20:10:00|2007|2006.7|2007.52|2007.22|2007.69|2007.39|2006.95|2006.6|231
1680812100000|2023-04-06 20:15:00|2007.49|2007.19|2007.57|2007.27|2007.64|2007.27|2007.1|2006.68|133
1680812400000|2023-04-06 20:20:00|2007.59|2007.29|2007.12|2006.82|2007.64|2007.29|2007.1|2006.63|156
1680812700000|2023-04-06 20:25:00|2007.09|2006.79|2007.3|2006.8|2007.48|2007.08|2006.98|2006.55|185
1680813000000|2023-04-06 20:30:00|2007.32|2006.82|2007.95|2007.45|2007.95|2007.51|2007.2|2006.77|246
1680813300000|2023-04-06 20:35:00|2007.93|2007.43|2008.15|2007.85|2008.38|2008.03|2007.81|2007.39|276
1680813600000|2023-04-06 20:40:00|2008.25|2007.75|2007.63|2007.13|2008.47|2008.09|2007.48|2006.98|228
1680813900000|2023-04-06 20:45:00|2007.6|2007.1|2007.57|2007.07|2007.87|2007.37|2007.29|2006.83|226
1680814200000|2023-04-06 20:50:00|2007.58|2007.08|2007.89|2007.39|2008.4|2007.91|2007.57|2007.07|276
1680814500000|2023-04-06 20:55:00|2007.88|2007.38|2008.15|2007.65|2008.4|2007.9|2007.41|2006.91|310
1681077600000|2023-04-09 22:00:00|1999.08|1994.48|2000.25|1995.76|2004.69|1999.47|1997.72|1993.2|135
1681077900000|2023-04-09 22:05:00|2000.46|1995.79|2001.78|1997.44|2004.15|1998.93|1999.62|1994.99|495
1681078200000|2023-04-09 22:10:00|2001.75|1997.41|2002.2|2001.7|2004.44|2002.46|1998.74|1996.66|615
1681078500000|2023-04-09 22:15:00|2002.11|2001.61|2002.89|2002.39|2004.09|2003.59|2001.61|2001.11|453
1681078800000|2023-04-09 22:20:00|2002.82|2002.32|2002.81|2002.31|2002.99|2002.49|2002.44|2001.94|342
1681079100000|2023-04-09 22:25:00|2002.67|2002.17|2002.14|2001.64|2002.9|2002.4|2001.43|2000.93|274
1681079400000|2023-04-09 22:30:00|2002.19|2001.69|2004.02|2003.52|2004.05|2003.55|2002.11|2001.61|302
1681079700000|2023-04-09 22:35:00|2004.03|2003.53|2006.18|2005.68|2006.87|2006.37|2004.03|2003.53|518
1681080000000|2023-04-09 22:40:00|2006.16|2005.66|2006.04|2005.54|2006.38|2005.88|2005.47|2004.97|259
1681080300000|2023-04-09 22:45:00|2006.06|2005.56|2005.7|2005.2|2006.18|2005.68|2005.43|2004.93|226
1681080600000|2023-04-09 22:50:00|2005.69|2005.19|2005.3|2004.8|2005.69|2005.19|2005.21|2004.71|201
1681080900000|2023-04-09 22:55:00|2005.29|2004.79|2005.88|2005.38|2005.88|2005.38|2005.08|2004.67|203
1681081200000|2023-04-09 23:00:00|2005.91|2005.41|2005.69|2005.19|2006.11|2005.68|2005.24|2004.77|229
1681081500000|2023-04-09 23:05:00|2005.72|2005.22|2005.58|2005.08|2005.95|2005.47|2005.18|2004.68|260
1681081800000|2023-04-09 23:10:00|2005.57|2005.07|2006.03|2005.53|2006.38|2005.88|2005.48|2005.07|251
1681082100000|2023-04-09 23:15:00|2005.98|2005.48|2005.7|2005.2|2006.18|2005.68|2005.29|2004.84|300
1681082400000|2023-04-09 23:20:00|2005.71|2005.21|2006.17|2005.87|2006.29|2005.91|2005.61|2005.18|179
1681082700000|2023-04-09 23:25:00|2006.15|2005.85|2005.59|2005.09|2006.32|2005.91|2005.51|2005.01|253
1681083000000|2023-04-09 23:30:00|2005.41|2004.91|2005.5|2005|2005.79|2005.37|2005.32|2004.82|203
1681083300000|2023-04-09 23:35:00|2005.43|2004.93|2005.59|2005.29|2005.79|2005.42|2005.31|2004.81|279
1681083600000|2023-04-09 23:40:00|2005.6|2005.3|2005.95|2005.45|2006.24|2005.84|2005.49|2005.09|400
1681083900000|2023-04-09 23:45:00|2005.97|2005.47|2005.56|2005.26|2006.12|2005.7|2005.41|2005.06|283
1681084200000|2023-04-09 23:50:00|2005.67|2005.17|2005.28|2004.78|2005.67|2005.26|2004.97|2004.64|272
1681084500000|2023-04-09 23:55:00|2005.3|2004.8|2005.75|2005.45|2005.91|2005.55|2005.13|2004.8|340
1681084800000|2023-04-10 00:00:00|2005.87|2005.57|2004.26|2003.96|2006.18|2005.84|2004.16|2003.8|550
1681085100000|2023-04-10 00:05:00|2004.18|2003.88|2003.7|2003.4|2004.31|2003.9|2003.23|2002.93|441
1681085400000|2023-04-10 00:10:00|2003.69|2003.39|2003.28|2002.98|2003.89|2003.48|2003.22|2002.85|405
1681085700000|2023-04-10 00:15:00|2003.27|2002.97|2003.19|2002.89|2003.47|2003.1|2002.91|2002.51|459
1681086000000|2023-04-10 00:20:00|2003.14|2002.84|2003.17|2002.67|2004.16|2003.78|2002.87|2002.49|550
1681086300000|2023-04-10 00:25:00|2003.2|2002.7|2003.05|2002.75|2003.68|2003.31|2002.77|2002.4|333
1681086600000|2023-04-10 00:30:00|2003.08|2002.78|2002.27|2001.77|2003.12|2002.81|2001.73|2001.33|437
1681086900000|2023-04-10 00:35:00|2002.25|2001.75|2000.81|2000.31|2002.35|2001.95|1999.98|1999.62|511
1681087200000|2023-04-10 00:40:00|2000.82|2000.32|2000.62|2000.12|2001.23|2000.85|1999.98|1999.6|337
1681087500000|2023-04-10 00:45:00|2000.6|2000.1|1998.79|1998.29|2000.6|2000.22|1998.55|1998.16|413
1681087800000|2023-04-10 00:50:00|1998.67|1998.37|1998.36|1998.06|1999.06|1998.69|1997.86|1997.54|429
1681088100000|2023-04-10 00:55:00|1998.39|1998.09|1998.48|1998.18|1999.39|1998.89|1998.38|1998.05|476
1681088400000|2023-04-10 01:00:00|1998.5|1998.2|1997.22|1996.92|1999.47|1999.17|1995.75|1995.45|885
1681088700000|2023-04-10 01:05:00|1997.32|1996.82|1998.73|1998.23|1999.98|1999.68|1997.11|1996.77|709
1681089000000|2023-04-10 01:10:00|1998.77|1998.27|2000.27|1999.97|2000.43|2000.08|1998.21|1997.9|621
1681089300000|2023-04-10 01:15:00|2000.3|2000|2000.03|1999.73|2001.03|2000.57|1999.37|1998.97|607
1681089600000|2023-04-10 01:20:00|2000.13|1999.63|1998.75|1998.25|2000.13|1999.73|1998.43|1998.07|512
1681089900000|2023-04-10 01:25:00|1998.76|1998.26|1999.78|1999.28|1999.84|1999.46|1998.42|1998.01|454
1681090200000|2023-04-10 01:30:00|1999.77|1999.27|1998.59|1998.09|1999.97|1999.57|1998.2|1997.81|619
1681090500000|2023-04-10 01:35:00|1998.57|1998.07|1997.71|1997.21|1998.96|1998.51|1997.45|1997.1|575
1681090800000|2023-04-10 01:40:00|1997.74|1997.24|1998.55|1998.05|1998.83|1998.33|1997.56|1997.16|411
1681091100000|2023-04-10 01:45:00|1998.53|1998.03|1998.05|1997.55|1998.57|1998.07|1997.85|1997.38|295
1681091400000|2023-04-10 01:50:00|1998.04|1997.54|1997.04|1996.74|1998.43|1998.1|1997.02|1996.72|490
1681091700000|2023-04-10 01:55:00|1997.08|1996.78|1997.26|1996.96|1997.38|1997.08|1996.25|1995.88|595
1681092000000|2023-04-10 02:00:00|1997.27|1996.97|1997.31|1996.81|1997.59|1997.15|1996.67|1996.35|439
1681092300000|2023-04-10 02:05:00|1997.33|1996.83|1995.66|1995.36|1997.33|1996.83|1995.5|1995.11|527
1681092600000|2023-04-10 02:10:00|1995.64|1995.34|1995.79|1995.29|1996.33|1995.93|1994.56|1994.26|548
1681092900000|2023-04-10 02:15:00|1995.72|1995.22|1994.88|1994.58|1996|1995.5|1994.88|1994.52|354
1681093200000|2023-04-10 02:20:00|1994.98|1994.48|1995.35|1994.85|1995.35|1994.98|1993.96|1993.57|461
1681093500000|2023-04-10 02:25:00|1995.33|1994.83|1994.26|1993.96|1995.33|1994.88|1994.25|1993.86|382
1681093800000|2023-04-10 02:30:00|1994.35|1994.05|1993.16|1992.86|1994.58|1994.28|1993.05|1992.68|665
1681094100000|2023-04-10 02:35:00|1993.17|1992.87|1992.34|1991.84|1994|1993.65|1992.13|1991.83|748
1681094400000|2023-04-10 02:40:00|1992.25|1992.04|1991.71|1991.41|1992.9|1992.58|1991.71|1991.36|495
1681094700000|2023-04-10 02:45:00|1991.74|1991.44|1989.83|1989.33|1992.2|1991.7|1989.11|1988.76|872
1681095000000|2023-04-10 02:50:00|1989.8|1989.3|1989.96|1989.46|1989.96|1989.54|1989.12|1988.8|529
1681095300000|2023-04-10 02:55:00|1989.95|1989.45|1991.45|1990.95|1991.65|1991.31|1989.86|1989.36|617
1681095600000|2023-04-10 03:00:00|1991.46|1990.96|1992.05|1991.75|1992.13|1991.78|1990.57|1990.19|558
1681095900000|2023-04-10 03:05:00|1992.01|1991.71|1991.29|1990.79|1992.35|1991.92|1991.18|1990.78|356
1681096200000|2023-04-10 03:10:00|1991.3|1990.8|1992.1|1991.6|1992.45|1992.08|1990.96|1990.57|427
1681096500000|2023-04-10 03:15:00|1992.12|1991.62|1992.7|1992.2|1992.85|1992.44|1991.83|1991.42|473
1681096800000|2023-04-10 03:20:00|1992.73|1992.23|1992.82|1992.32|1993|1992.55|1992.45|1992.06|362
1681097100000|2023-04-10 03:25:00|1992.85|1992.35|1993.09|1992.59|1993.14|1992.74|1992.74|1992.35|346
1681097400000|2023-04-10 03:30:00|1993.07|1992.57|1991.79|1991.29|1993.2|1992.82|1991.71|1991.21|328
1681097700000|2023-04-10 03:35:00|1991.81|1991.31|1991.63|1991.33|1991.99|1991.59|1991.28|1990.78|224
1681098000000|2023-04-10 03:40:00|1991.73|1991.23|1991.37|1990.87|1991.87|1991.5|1991.13|1990.73|280
1681098300000|2023-04-10 03:45:00|1991.38|1990.88|1991.37|1990.87|1991.58|1991.18|1991.21|1990.71|216
1681098600000|2023-04-10 03:50:00|1991.41|1990.91|1991.4|1991.1|1991.57|1991.19|1991.26|1990.85|177
1681098900000|2023-04-10 03:55:00|1991.55|1991.05|1991.12|1990.82|1991.6|1991.22|1990.75|1990.35|252
1681099200000|2023-04-10 04:00:00|1991.22|1990.72|1989.99|1989.49|1991.26|1990.87|1989.88|1989.49|382
1681099500000|2023-04-10 04:05:00|1990|1989.5|1990.74|1990.24|1990.77|1990.4|1989.84|1989.45|383
1681099800000|2023-04-10 04:10:00|1990.75|1990.25|1990.58|1990.08|1990.81|1990.43|1990.26|1989.9|333
1681100100000|2023-04-10 04:15:00|1990.54|1990.04|1990.42|1989.92|1991.16|1990.71|1990.25|1989.83|388
1681100400000|2023-04-10 04:20:00|1990.36|1989.86|1991.04|1990.54|1991.42|1991.02|1990.17|1989.83|324
1681100700000|2023-04-10 04:25:00|1991.03|1990.53|1991.89|1991.39|1992.09|1991.68|1990.93|1990.48|373
1681101000000|2023-04-10 04:30:00|1991.88|1991.38|1992.13|1991.83|1992.27|1991.87|1991.34|1990.94|401
1681101300000|2023-04-10 04:35:00|1992.12|1991.82|1993.66|1993.16|1994.07|1993.7|1992.12|1991.75|465
1681101600000|2023-04-10 04:40:00|1993.67|1993.17|1993.06|1992.56|1993.83|1993.36|1992.9|1992.53|304
1681101900000|2023-04-10 04:45:00|1992.98|1992.68|1992.67|1992.17|1993.12|1992.72|1992.32|1991.96|338
1681102200000|2023-04-10 04:50:00|1992.66|1992.16|1992.57|1992.27|1992.86|1992.46|1992.3|1991.95|214
1681102500000|2023-04-10 04:55:00|1992.56|1992.26|1992.38|1992.08|1992.96|1992.55|1992.3|1991.88|320
1681102800000|2023-04-10 05:00:00|1992.35|1992.05|1991.98|1991.48|1992.52|1992.07|1991.54|1991.21|350
1681103100000|2023-04-10 05:05:00|1991.99|1991.49|1992.58|1992.08|1993.3|1992.87|1991.63|1991.2|576
1681103400000|2023-04-10 05:10:00|1992.54|1992.04|1992.86|1992.56|1993.1|1992.72|1992.25|1991.81|311
1681103700000|2023-04-10 05:15:00|1992.85|1992.55|1992.27|1991.77|1992.99|1992.61|1992.12|1991.71|286
1681104000000|2023-04-10 05:20:00|1992.25|1991.75|1992.42|1992.12|1992.55|1992.12|1992.04|1991.64|204
1681104300000|2023-04-10 05:25:00|1992.54|1992.04|1992.69|1992.39|1992.7|1992.39|1992.18|1991.78|231
1681104600000|2023-04-10 05:30:00|1992.67|1992.37|1993.73|1993.43|1993.85|1993.44|1992.52|1992.14|607
1681104900000|2023-04-10 05:35:00|1993.83|1993.33|1994.49|1993.99|1994.63|1994.29|1993.45|1993.1|510
1681105200000|2023-04-10 05:40:00|1994.5|1994|1993.68|1993.38|1994.5|1994.05|1993.65|1993.25|355
1681105500000|2023-04-10 05:45:00|1993.64|1993.34|1994.53|1994.03|1994.87|1994.43|1993.46|1993.06|381
1681105800000|2023-04-10 05:50:00|1994.51|1994.01|1994.69|1994.39|1994.96|1994.5|1994.23|1993.87|323
1681106100000|2023-04-10 05:55:00|1994.7|1994.4|1994.75|1994.45|1995.48|1995.11|1994.63|1994.3|508
1681106400000|2023-04-10 06:00:00|1994.69|1994.39|1992.88|1992.38|1994.69|1994.39|1992.35|1991.99|536
1681106700000|2023-04-10 06:05:00|1992.89|1992.39|1992.88|1992.58|1993|1992.63|1991.91|1991.51|439
1681107000000|2023-04-10 06:10:00|1992.98|1992.48|1992.83|1992.33|1993.42|1993.04|1992.45|1992.13|360
1681107300000|2023-04-10 06:15:00|1992.65|1992.35|1993.82|1993.32|1993.86|1993.51|1992.53|1992.12|393
1681107600000|2023-04-10 06:20:00|1993.8|1993.3|1994.72|1994.42|1994.87|1994.5|1993.79|1993.3|395
1681107900000|2023-04-10 06:25:00|1994.71|1994.41|1995.14|1994.64|1995.19|1994.77|1994.49|1994.12|364
1681108200000|2023-04-10 06:30:00|1995.12|1994.62|1996.42|1996.12|1996.57|1996.27|1994.99|1994.62|534
1681108500000|2023-04-10 06:35:00|1996.43|1996.13|1995.84|1995.54|1996.65|1996.28|1995.24|1994.91|409
1681108800000|2023-04-10 06:40:00|1995.88|1995.58|1995.5|1995|1996.06|1995.69|1994.89|1994.45|398
1681109100000|2023-04-10 06:45:00|1995.51|1995.01|1994.29|1993.79|1995.51|1995.05|1994.1|1993.71|346
1681109400000|2023-04-10 06:50:00|1994.17|1993.87|1995.58|1995.28|1995.96|1995.58|1994.02|1993.6|387
1681109700000|2023-04-10 06:55:00|1995.68|1995.18|1996.1|1995.8|1996.61|1996.26|1995.62|1995.17|486
1681110000000|2023-04-10 07:00:00|1996.08|1995.78|1996.5|1996|1996.9|1996.58|1995.46|1995.07|660
1681110300000|2023-04-10 07:05:00|1996.49|1995.99|1995.74|1995.44|1996.53|1996.03|1995.65|1995.23|383
1681110600000|2023-04-10 07:10:00|1995.73|1995.43|1996.62|1996.32|1996.75|1996.34|1995.28|1994.92|306
1681110900000|2023-04-10 07:15:00|1996.61|1996.31|1996.7|1996.2|1996.87|1996.52|1996.13|1995.81|409
1681111200000|2023-04-10 07:20:00|1996.57|1996.27|1995.44|1995.14|1996.81|1996.42|1995.23|1994.92|561
1681111500000|2023-04-10 07:25:00|1995.54|1995.04|1995.74|1995.44|1996.43|1996.09|1995.33|1994.93|464
1681111800000|2023-04-10 07:30:00|1995.83|1995.33|1996.29|1995.79|1996.45|1996.12|1995.75|1995.33|318
1681112100000|2023-04-10 07:35:00|1996.18|1995.88|1996.06|1995.76|1996.73|1996.35|1996.06|1995.7|323
1681112400000|2023-04-10 07:40:00|1996.08|1995.78|1996.78|1996.28|1997.03|1996.66|1995.9|1995.54|416
1681112700000|2023-04-10 07:45:00|1996.79|1996.29|1997.54|1997.24|1997.84|1997.54|1996.31|1995.95|436
1681113000000|2023-04-10 07:50:00|1997.64|1997.14|1997.07|1996.77|1997.85|1997.5|1996.44|1996.08|479
1681113300000|2023-04-10 07:55:00|1997.11|1996.81|1997.65|1997.35|1997.84|1997.46|1996.93|1996.63|521
1681113600000|2023-04-10 08:00:00|1997.66|1997.36|1996.93|1996.43|1997.76|1997.4|1996.13|1995.83|635
1681113900000|2023-04-10 08:05:00|1996.83|1996.53|1997.01|1996.51|1997.36|1997.02|1996.54|1996.22|452
1681114200000|2023-04-10 08:10:00|1997.03|1996.53|1998.08|1997.78|1998.3|1997.91|1996.93|1996.53|396
1681114500000|2023-04-10 08:15:00|1998.07|1997.77|1997.98|1997.48|1998.5|1998.19|1997.69|1997.32|424
1681114800000|2023-04-10 08:20:00|1997.95|1997.65|1998.31|1997.81|1998.53|1998.2|1997.88|1997.46|353
1681115100000|2023-04-10 08:25:00|1998.22|1997.92|1998.06|1997.76|1998.39|1998.04|1997.93|1997.55|302
1681115400000|2023-04-10 08:30:00|1998.05|1997.75|1999.31|1999.01|1999.66|1999.27|1997.86|1997.56|435
1681115700000|2023-04-10 08:35:00|1999.28|1998.98|1999.23|1998.93|1999.65|1999.27|1999.05|1998.69|370
1681116000000|2023-04-10 08:40:00|1999.33|1998.83|1998.62|1998.32|1999.38|1999.04|1998.62|1998.32|377
1681116300000|2023-04-10 08:45:00|1998.63|1998.33|1998.33|1998.03|1998.95|1998.59|1998.11|1997.79|310
1681116600000|2023-04-10 08:50:00|1998.32|1998.02|1998|1997.7|1998.51|1998.11|1997.16|1996.76|384
1681116900000|2023-04-10 08:55:00|1998.02|1997.72|1997.65|1997.15|1998.17|1997.78|1997.06|1996.67|304
1681117200000|2023-04-10 09:00:00|1997.63|1997.13|1997.89|1997.59|1998.01|1997.64|1997.2|1996.8|323
1681117500000|2023-04-10 09:05:00|1997.91|1997.61|1997.92|1997.62|1998.41|1998.09|1997.73|1997.35|288
1681117800000|2023-04-10 09:10:00|1997.93|1997.63|1999.01|1998.51|1999.03|1998.63|1997.81|1997.45|285
1681118100000|2023-04-10 09:15:00|1999|1998.5|1999.94|1999.64|2000.22|1999.81|1998.92|1998.5|394
1681118400000|2023-04-10 09:20:00|2000.04|1999.54|1999.73|1999.23|2000.63|2000.23|1999.59|1999.21|412
1681118700000|2023-04-10 09:25:00|1999.72|1999.22|2000.68|2000.38|2001.15|2000.76|1999.43|1999.03|457
1681119000000|2023-04-10 09:30:00|2000.67|2000.37|2001.26|2000.76|2001.45|2001.05|2000.48|2000.08|551
1681119300000|2023-04-10 09:35:00|2001.27|2000.77|2001.54|2001.04|2001.89|2001.42|2000.81|2000.39|417
1681119600000|2023-04-10 09:40:00|2001.43|2001.13|2001.94|2001.64|2002.23|2001.76|2001.33|2000.84|390
1681119900000|2023-04-10 09:45:00|2001.95|2001.65|2001.38|2001.08|2002.06|2001.67|2001.24|2000.94|380
1681120200000|2023-04-10 09:50:00|2001.35|2001.05|2000.81|2000.51|2001.35|2001.05|2000.41|2000.01|383
1681120500000|2023-04-10 09:55:00|2000.8|2000.5|2000.96|2000.46|2001.2|2000.81|2000.66|2000.31|312
1681120800000|2023-04-10 10:00:00|2000.8|2000.5|2000.81|2000.51|2001.33|2000.93|2000.37|2000.01|467
1681121100000|2023-04-10 10:05:00|2000.91|2000.41|2000.62|2000.32|2000.91|2000.52|2000.34|1999.86|365
1681121400000|2023-04-10 10:10:00|2000.64|2000.34|2001.39|2000.89|2001.59|2001.24|2000.61|2000.25|392
1681121700000|2023-04-10 10:15:00|2001.37|2000.87|2001.14|2000.64|2001.83|2001.47|2000.73|2000.38|469
1681122000000|2023-04-10 10:20:00|2001.09|2000.79|2000.73|2000.43|2001.33|2000.93|2000.66|2000.33|400
1681122300000|2023-04-10 10:25:00|2000.72|2000.42|2001.11|2000.81|2001.16|2000.86|2000.33|2000.01|320
1681122600000|2023-04-10 10:30:00|2001.1|2000.8|2000.55|2000.25|2002.03|2001.63|2000.23|1999.93|492
1681122900000|2023-04-10 10:35:00|2000.54|2000.24|2001.45|2000.95|2001.79|2001.39|2000.09|1999.69|380
1681123200000|2023-04-10 10:40:00|2001.46|2000.96|2002.17|2001.87|2002.37|2001.99|2001.46|2000.96|373
1681123500000|2023-04-10 10:45:00|2002.27|2001.77|2002.9|2002.6|2003.1|2002.7|2001.91|2001.52|400
1681123800000|2023-04-10 10:50:00|2002.97|2002.67|2002.07|2001.77|2003.09|2002.73|2001.91|2001.47|316
1681124100000|2023-04-10 10:55:00|2002.06|2001.76|2002.21|2001.71|2002.43|2002.09|2001.9|2001.5|337
1681124400000|2023-04-10 11:00:00|2002.22|2001.72|2002.21|2001.91|2002.74|2002.36|2001.67|2001.29|451
1681124700000|2023-04-10 11:05:00|2002.22|2001.92|2002.77|2002.47|2002.92|2002.54|2001.95|2001.57|420
1681125000000|2023-04-10 11:10:00|2002.86|2002.36|2001.95|2001.65|2002.93|2002.58|2001.79|2001.49|437
1681125300000|2023-04-10 11:15:00|2001.96|2001.66|2000.94|2000.64|2002.41|2002.02|2000.84|2000.47|571
1681125600000|2023-04-10 11:20:00|2000.93|2000.63|2000.53|2000.03|2001.18|2000.85|2000.26|1999.9|620
1681125900000|2023-04-10 11:25:00|2000.54|2000.04|2001.07|2000.77|2001.21|2000.82|2000.15|1999.78|558
1681126200000|2023-04-10 11:30:00|2001.08|2000.78|2001.75|2001.25|2001.97|2001.59|2000.68|2000.25|651
1681126500000|2023-04-10 11:35:00|2001.74|2001.24|2002|2001.7|2002.33|2001.99|2001.55|2001.14|476
1681126800000|2023-04-10 11:40:00|2001.99|2001.69|2001.61|2001.31|2002.24|2001.94|2001.42|2001.05|792
1681127100000|2023-04-10 11:45:00|2001.62|2001.32|2003.11|2002.61|2003.2|2002.9|2001.3|2001|602
1681127400000|2023-04-10 11:50:00|2003.08|2002.58|2001.76|2001.46|2003.11|2002.81|2001.08|2000.7|571
1681127700000|2023-04-10 11:55:00|2001.86|2001.36|2001.86|2001.36|2002.19|2001.8|2001.16|2000.85|528
1681128000000|2023-04-10 12:00:00|2001.87|2001.37|2001.5|2001.2|2002.27|2001.93|2001.15|2000.85|586
1681128300000|2023-04-10 12:05:00|2001.51|2001.21|1999.88|1999.58|2001.52|2001.22|1999.09|1998.79|865
1681128600000|2023-04-10 12:10:00|1999.87|1999.57|1998.31|1998.01|2000.19|1999.8|1997.87|1997.53|859
1681128900000|2023-04-10 12:15:00|1998.32|1998.02|1996.54|1996.24|1998.84|1998.54|1996.35|1995.97|895
1681129200000|2023-04-10 12:20:00|1996.5|1996.2|1998.72|1998.42|1999.24|1998.94|1996.25|1995.95|1128
1681129500000|2023-04-10 12:25:00|1998.71|1998.41|1999.37|1999.07|2000.07|1999.71|1998.19|1997.82|952
1681129800000|2023-04-10 12:30:00|1999.38|1999.08|1999.99|1999.69|2001.59|2001.18|1999.38|1999.08|1077
1681130100000|2023-04-10 12:35:00|1999.97|1999.67|2001.1|2000.8|2001.42|2001.06|1999.83|1999.53|834
1681130400000|2023-04-10 12:40:00|2001.18|2000.88|1999.16|1998.86|2001.74|2001.4|1998.68|1998.38|807
1681130700000|2023-04-10 12:45:00|1999.09|1998.79|1996.37|1996.07|1999.55|1999.25|1996.28|1995.98|820
1681131000000|2023-04-10 12:50:00|1996.38|1996.08|1992.01|1991.51|1996.88|1996.58|1991.57|1991.27|1295
1681131300000|2023-04-10 12:55:00|1992.03|1991.53|1989.7|1989.4|1992.03|1991.56|1989.29|1988.9|1414
1681131600000|2023-04-10 13:00:00|1989.69|1989.39|1988.99|1988.69|1991.52|1991.22|1988.42|1988.12|1493
1681131900000|2023-04-10 13:05:00|1989.03|1988.73|1989.6|1989.3|1990.04|1989.74|1987.03|1986.73|1411
1681132200000|2023-04-10 13:10:00|1989.61|1989.31|1991.38|1991.08|1992.52|1992.22|1989.12|1988.75|1361
1681132500000|2023-04-10 13:15:00|1991.37|1991.07|1992.08|1991.78|1992.48|1992.11|1990.47|1990.17|972
1681132800000|2023-04-10 13:20:00|1992.07|1991.77|1992.65|1992.35|1993.25|1992.95|1990.97|1990.67|962
1681133100000|2023-04-10 13:25:00|1992.63|1992.33|1992.41|1992.11|1993.42|1993.11|1991.41|1991.11|934
1681133400000|2023-04-10 13:30:00|1992.38|1992.08|1991.41|1991.11|1993.84|1993.4|1991.36|1991.06|1232
1681133700000|2023-04-10 13:35:00|1991.46|1991.16|1994.45|1993.95|1994.45|1994.08|1990.85|1990.55|1199
1681134000000|2023-04-10 13:40:00|1994.46|1993.96|1989.13|1988.83|1994.54|1994.24|1986.42|1986.12|1428
1681134300000|2023-04-10 13:45:00|1989.09|1988.79|1989.11|1988.81|1991.76|1991.46|1988.67|1988.37|1328
1681134600000|2023-04-10 13:50:00|1989.17|1988.87|1989.92|1989.62|1990.62|1990.31|1988.22|1987.92|1197
1681134900000|2023-04-10 13:55:00|1989.9|1989.6|1988.47|1987.97|1990.02|1989.72|1986.9|1986.6|1184
1681135200000|2023-04-10 14:00:00|1988.46|1987.96|1989.24|1988.94|1989.38|1989.08|1987.01|1986.71|1320
1681135500000|2023-04-10 14:05:00|1989.28|1988.98|1986.87|1986.37|1989.28|1988.98|1986.04|1985.67|1315
1681135800000|2023-04-10 14:10:00|1986.81|1986.31|1989.16|1988.86|1989.37|1989.07|1986.26|1985.87|1102
1681136100000|2023-04-10 14:15:00|1989.08|1988.78|1991.45|1991.15|1991.48|1991.15|1988.68|1988.33|1080
1681136400000|2023-04-10 14:20:00|1991.44|1991.14|1989.38|1989.08|1992.24|1991.94|1989.17|1988.79|1030
1681136700000|2023-04-10 14:25:00|1989.45|1989.15|1987.84|1987.54|1989.97|1989.67|1987.46|1987.13|1017
1681137000000|2023-04-10 14:30:00|1987.63|1987.33|1987.59|1987.29|1988.37|1988.07|1987.06|1986.68|938
1681137300000|2023-04-10 14:35:00|1987.64|1987.14|1985.5|1985.2|1987.64|1987.23|1981.86|1981.52|1297
1681137600000|2023-04-10 14:40:00|1985.57|1985.27|1986.4|1986.1|1986.52|1986.22|1984.58|1984.17|1069
1681137900000|2023-04-10 14:45:00|1986.41|1986.11|1986.09|1985.79|1987.58|1987.22|1985.49|1985.17|1093
1681138200000|2023-04-10 14:50:00|1986.11|1985.81|1987.17|1986.87|1987.21|1986.91|1985.43|1985.11|922
1681138500000|2023-04-10 14:55:00|1987.06|1986.76|1987.73|1987.43|1987.99|1987.62|1986.32|1985.95|950
1681138800000|2023-04-10 15:00:00|1987.86|1987.56|1988.41|1988.11|1989.4|1989.06|1987.38|1987.05|1052
1681139100000|2023-04-10 15:05:00|1988.4|1988.1|1988.99|1988.69|1989.76|1989.41|1987.87|1987.57|939
1681139400000|2023-04-10 15:10:00|1988.97|1988.67|1989.44|1989.14|1989.66|1989.34|1988.3|1987.93|823
1681139700000|2023-04-10 15:15:00|1989.4|1989.1|1988.12|1987.82|1989.43|1989.13|1988.09|1987.78|725
1681140000000|2023-04-10 15:20:00|1988.16|1987.86|1990.23|1989.93|1990.24|1989.94|1988.16|1987.84|751
1681140300000|2023-04-10 15:25:00|1990.31|1990.01|1989.48|1988.98|1990.33|1990.03|1989.08|1988.68|789
1681140600000|2023-04-10 15:30:00|1989.32|1989.02|1988.56|1988.06|1989.59|1989.24|1988.17|1987.84|710
1681140900000|2023-04-10 15:35:00|1988.55|1988.05|1988.78|1988.48|1989.33|1989.03|1988.17|1987.81|701
1681141200000|2023-04-10 15:40:00|1988.77|1988.47|1988.1|1987.8|1989.39|1989.03|1988.1|1987.77|574
1681141500000|2023-04-10 15:45:00|1988.11|1987.81|1987.83|1987.53|1988.53|1988.15|1987.5|1987.13|708
1681141800000|2023-04-10 15:50:00|1987.81|1987.51|1988.98|1988.68|1988.98|1988.68|1987.66|1987.32|534
1681142100000|2023-04-10 15:55:00|1989.08|1988.58|1988.89|1988.59|1989.47|1989.09|1988.68|1988.32|590
1681142400000|2023-04-10 16:00:00|1988.88|1988.58|1988.97|1988.47|1989.78|1989.39|1988.49|1988.1|648
1681142700000|2023-04-10 16:05:00|1988.99|1988.69|1988.24|1987.94|1989.07|1988.71|1987.84|1987.44|599
1681143000000|2023-04-10 16:10:00|1988.26|1987.96|1988.12|1987.62|1988.37|1988.02|1987.35|1986.98|547
1681143300000|2023-04-10 16:15:00|1988.03|1987.73|1988.33|1987.83|1989.02|1988.61|1987.88|1987.52|564
1681143600000|2023-04-10 16:20:00|1988.25|1987.95|1988.13|1987.83|1988.45|1988.05|1987.59|1987.2|616
1681143900000|2023-04-10 16:25:00|1988.12|1987.82|1987.68|1987.38|1988.27|1987.92|1987.68|1987.34|541
1681144200000|2023-04-10 16:30:00|1987.77|1987.27|1988.69|1988.39|1988.93|1988.56|1987.51|1987.18|752
1681144500000|2023-04-10 16:35:00|1988.63|1988.33|1988.22|1987.72|1988.79|1988.38|1987.93|1987.57|552
1681144800000|2023-04-10 16:40:00|1988.07|1987.77|1989.18|1988.68|1989.2|1988.81|1987.97|1987.58|676
1681145100000|2023-04-10 16:45:00|1989.19|1988.69|1990.37|1990.07|1990.51|1990.11|1988.85|1988.45|651
1681145400000|2023-04-10 16:50:00|1990.47|1989.97|1990.96|1990.66|1991.26|1990.86|1989.72|1989.37|639
1681145700000|2023-04-10 16:55:00|1990.91|1990.61|1990.04|1989.54|1991.03|1990.61|1989.86|1989.44|731
1681146000000|2023-04-10 17:00:00|1990.03|1989.53|1991.1|1990.8|1991.25|1990.95|1989.85|1989.47|738
1681146300000|2023-04-10 17:05:00|1991.11|1990.81|1990.87|1990.37|1991.23|1990.85|1989.76|1989.41|687
1681146600000|2023-04-10 17:10:00|1990.89|1990.39|1990.71|1990.41|1991.21|1990.71|1989.61|1989.28|640
1681146900000|2023-04-10 17:15:00|1990.7|1990.4|1990.87|1990.37|1990.91|1990.61|1990.05|1989.68|502
1681147200000|2023-04-10 17:20:00|1990.78|1990.48|1990.81|1990.51|1991.45|1991.05|1990.54|1990.2|766
1681147500000|2023-04-10 17:25:00|1990.82|1990.52|1989.27|1988.97|1990.82|1990.52|1988.74|1988.44|907
1681147800000|2023-04-10 17:30:00|1989.31|1989.01|1989.42|1989.12|1990.03|1989.71|1988.98|1988.59|591
1681148100000|2023-04-10 17:35:00|1989.43|1989.13|1988.99|1988.69|1989.6|1989.24|1988.98|1988.65|540
1681148400000|2023-04-10 17:40:00|1989|1988.7|1989.58|1989.28|1989.65|1989.29|1988.95|1988.63|473
1681148700000|2023-04-10 17:45:00|1989.57|1989.27|1988.86|1988.36|1989.65|1989.29|1988.26|1987.92|517
1681149000000|2023-04-10 17:50:00|1988.8|1988.5|1989.21|1988.91|1989.63|1989.33|1988.77|1988.41|419
1681149300000|2023-04-10 17:55:00|1989.2|1988.9|1989.36|1988.86|1989.56|1989.16|1988.51|1988.11|465
1681149600000|2023-04-10 18:00:00|1989.19|1988.89|1989.23|1988.73|1989.69|1989.3|1988.91|1988.52|479
1681149900000|2023-04-10 18:05:00|1989.24|1988.74|1989.41|1988.91|1989.61|1989.26|1988.72|1988.22|514
1681150200000|2023-04-10 18:10:00|1989.4|1988.9|1988.65|1988.15|1989.52|1989.17|1988.23|1987.88|474
1681150500000|2023-04-10 18:15:00|1988.68|1988.18|1988.02|1987.52|1988.75|1988.34|1987.91|1987.49|444
1681150800000|2023-04-10 18:20:00|1988.03|1987.53|1988.5|1988.2|1989.05|1988.75|1987.83|1987.46|493
1681151100000|2023-04-10 18:25:00|1988.49|1988.19|1988.86|1988.56|1989.16|1988.77|1988.13|1987.8|499
1681151400000|2023-04-10 18:30:00|1988.85|1988.55|1988.59|1988.29|1989.16|1988.78|1988.41|1988|410
1681151700000|2023-04-10 18:35:00|1988.58|1988.28|1988.13|1987.83|1988.86|1988.49|1988.01|1987.6|335
1681152000000|2023-04-10 18:40:00|1988.14|1987.84|1988.76|1988.26|1988.76|1988.4|1987.81|1987.45|399
1681152300000|2023-04-10 18:45:00|1988.67|1988.37|1989.23|1988.93|1989.26|1988.95|1988.43|1988.13|463
1681152600000|2023-04-10 18:50:00|1989.24|1988.94|1990.83|1990.53|1990.94|1990.55|1989.24|1988.89|452
1681152900000|2023-04-10 18:55:00|1990.84|1990.54|1990.65|1990.35|1991.08|1990.78|1990.18|1989.84|585
1681153200000|2023-04-10 19:00:00|1990.63|1990.33|1990.84|1990.34|1991.04|1990.72|1990.59|1990.23|423
1681153500000|2023-04-10 19:05:00|1990.73|1990.43|1990.79|1990.29|1991.11|1990.74|1990.59|1990.21|514
1681153800000|2023-04-10 19:10:00|1990.7|1990.4|1991.07|1990.77|1991.16|1990.86|1990.44|1990.12|407
1681154100000|2023-04-10 19:15:00|1991.01|1990.71|1991.21|1990.91|1991.32|1990.98|1990.89|1990.53|300
1681154400000|2023-04-10 19:20:00|1991.19|1990.89|1990.93|1990.63|1991.33|1990.99|1990.45|1990.06|531
1681154700000|2023-04-10 19:25:00|1990.92|1990.62|1991.1|1990.8|1991.39|1991.09|1990.71|1990.34|488
1681155000000|2023-04-10 19:30:00|1991.09|1990.79|1991.67|1991.37|1991.97|1991.57|1990.91|1990.53|500
1681155300000|2023-04-10 19:35:00|1991.68|1991.38|1992.14|1991.84|1992.32|1991.95|1991.32|1990.97|603
1681155600000|2023-04-10 19:40:00|1991.99|1991.69|1992.95|1992.65|1993.17|1992.77|1991.99|1991.58|446
1681155900000|2023-04-10 19:45:00|1992.96|1992.66|1991.82|1991.52|1993.07|1992.69|1991.76|1991.39|569
1681156200000|2023-04-10 19:50:00|1991.92|1991.42|1991.96|1991.66|1992.43|1992.02|1991.61|1991.18|503
1681156500000|2023-04-10 19:55:00|1992.03|1991.53|1991.73|1991.43|1992.46|1992.15|1991.63|1991.26|702
1681156800000|2023-04-10 20:00:00|1991.77|1991.47|1991.72|1991.22|1991.95|1991.65|1991.37|1990.97|309
1681157100000|2023-04-10 20:05:00|1991.76|1991.26|1991.59|1991.09|1991.77|1991.38|1991.31|1990.94|161
1681157400000|2023-04-10 20:10:00|1991.62|1991.12|1991.64|1991.14|1991.73|1991.28|1991.31|1990.94|120
1681157700000|2023-04-10 20:15:00|1991.54|1991.24|1991.49|1990.99|1991.71|1991.38|1991.01|1990.62|147
1681158000000|2023-04-10 20:20:00|1991.52|1991.02|1991.89|1991.39|1991.99|1991.53|1991.42|1990.99|136
1681158300000|2023-04-10 20:25:00|1991.85|1991.35|1991.78|1991.28|1992.03|1991.55|1991.7|1991.28|132
1681158600000|2023-04-10 20:30:00|1991.86|1991.36|1991.59|1991.09|1992.03|1991.53|1991.44|1991.01|107
1681158900000|2023-04-10 20:35:00|1991.58|1991.08|1991.38|1990.88|1991.6|1991.1|1991.21|1990.73|117
1681159200000|2023-04-10 20:40:00|1991.34|1990.84|1991.28|1990.78|1991.43|1990.93|1991.09|1990.59|126
1681159500000|2023-04-10 20:45:00|1991.34|1990.84|1991.83|1991.33|1991.98|1991.48|1991.34|1990.84|145
1681159800000|2023-04-10 20:50:00|1991.81|1991.31|1991.61|1991.11|1991.98|1991.48|1991.46|1990.96|136
1681160100000|2023-04-10 20:55:00|1991.69|1991.19|1991.75|1991.25|1991.78|1991.41|1991.33|1990.83|162
1681164000000|2023-04-10 22:00:00|1991.61|1991.11|1991.83|1991.33|1992.71|1991.47|1990.75|1990.12|271
1681164300000|2023-04-10 22:05:00|1991.82|1991.32|1990.9|1990.4|1991.99|1991.49|1990.3|1989.88|229
1681164600000|2023-04-10 22:10:00|1990.93|1990.43|1990.95|1990.45|1991.11|1990.61|1990.72|1990.22|168
1681164900000|2023-04-10 22:15:00|1990.93|1990.43|1991.4|1990.9|1991.63|1991.13|1990.88|1990.38|163
1681165200000|2023-04-10 22:20:00|1991.28|1990.78|1991.22|1990.72|1991.36|1990.87|1991.05|1990.55|109
1681165500000|2023-04-10 22:25:00|1991.19|1990.69|1991.1|1990.6|1991.3|1990.8|1990.99|1990.49|83
1681165800000|2023-04-10 22:30:00|1991.04|1990.54|1991.08|1990.58|1991.49|1991.03|1990.83|1990.43|161
1681166100000|2023-04-10 22:35:00|1991.05|1990.55|1991.34|1990.84|1991.56|1991.06|1991.04|1990.54|114
1681166400000|2023-04-10 22:40:00|1991.33|1990.83|1991.55|1991.05|1991.67|1991.17|1991.33|1990.83|104
1681166700000|2023-04-10 22:45:00|1991.53|1991.03|1991.58|1991.08|1991.67|1991.17|1991.33|1990.83|93
1681167000000|2023-04-10 22:50:00|1991.6|1991.1|1991.55|1991.05|1991.72|1991.22|1991.37|1990.87|101
1681167300000|2023-04-10 22:55:00|1991.53|1991.03|1991.67|1991.17|1991.78|1991.28|1991.47|1990.97|88
1681167600000|2023-04-10 23:00:00|1991.7|1991.2|1991.55|1991.05|1991.72|1991.29|1991.3|1990.95|121
1681167900000|2023-04-10 23:05:00|1991.54|1991.04|1991.46|1991.16|1991.75|1991.3|1991.3|1990.84|102
1681168200000|2023-04-10 23:10:00|1991.55|1991.05|1991.67|1991.17|1991.7|1991.3|1991.34|1990.94|108
1681168500000|2023-04-10 23:15:00|1991.56|1991.26|1991.76|1991.26|1991.83|1991.44|1991.54|1991.13|123
1681168800000|2023-04-10 23:20:00|1991.75|1991.25|1991.91|1991.41|1992.07|1991.65|1991.7|1991.25|105
1681169100000|2023-04-10 23:25:00|1991.89|1991.39|1992.39|1991.89|1992.58|1992.17|1991.81|1991.38|155
1681169400000|2023-04-10 23:30:00|1992.37|1991.87|1992.72|1992.22|1992.85|1992.48|1992.32|1991.85|158
1681169700000|2023-04-10 23:35:00|1992.73|1992.23|1992.75|1992.25|1992.88|1992.45|1992.4|1991.94|199
1681170000000|2023-04-10 23:40:00|1992.74|1992.24|1992.25|1991.95|1992.75|1992.32|1991.82|1991.45|293
1681170300000|2023-04-10 23:45:00|1992.27|1991.97|1991.9|1991.4|1992.51|1992.15|1991.72|1991.34|294
1681170600000|2023-04-10 23:50:00|1991.89|1991.39|1992.24|1991.94|1992.25|1991.94|1991.75|1991.39|160
1681170900000|2023-04-10 23:55:00|1992.38|1991.88|1992.72|1992.22|1992.79|1992.38|1992.23|1991.79|262
1681171200000|2023-04-11 00:00:00|1992.68|1992.18|1993.46|1992.96|1993.99|1993.69|1992.58|1992.15|547
1681171500000|2023-04-11 00:05:00|1993.45|1992.95|1993.87|1993.37|1994.02|1993.55|1993.17|1992.83|491
1681171800000|2023-04-11 00:10:00|1993.86|1993.36|1995.39|1995.09|1995.39|1995.09|1993.37|1993|498
1681172100000|2023-04-11 00:15:00|1995.38|1995.08|1995.05|1994.55|1995.71|1995.31|1994.9|1994.55|615
1681172400000|2023-04-11 00:20:00|1995.06|1994.56|1994.54|1994.04|1995.26|1994.85|1994.22|1993.83|476
1681172700000|2023-04-11 00:25:00|1994.53|1994.03|1994.27|1993.97|1994.92|1994.48|1994.23|1993.83|343
1681173000000|2023-04-11 00:30:00|1994.26|1993.96|1994.77|1994.27|1995.74|1995.32|1994.22|1993.81|736
1681173300000|2023-04-11 00:35:00|1994.72|1994.22|1994.34|1993.84|1994.79|1994.39|1994.14|1993.78|332
1681173600000|2023-04-11 00:40:00|1994.25|1993.95|1994.19|1993.69|1994.64|1994.27|1993.99|1993.59|337
1681173900000|2023-04-11 00:45:00|1994.2|1993.7|1994.11|1993.61|1994.36|1994.03|1993.68|1993.28|323
1681174200000|2023-04-11 00:50:00|1994.1|1993.6|1993.39|1992.89|1994.27|1993.87|1993.27|1992.81|390
1681174500000|2023-04-11 00:55:00|1993.4|1992.9|1993.5|1993|1993.64|1993.23|1993.17|1992.73|391
1681174800000|2023-04-11 01:00:00|1993.51|1993.01|1992.61|1992.11|1993.72|1993.42|1992.35|1991.99|749
1681175100000|2023-04-11 01:05:00|1992.58|1992.08|1992.11|1991.81|1993.04|1992.73|1991.73|1991.34|576
1681175400000|2023-04-11 01:10:00|1992.09|1991.79|1991.46|1991.16|1992.39|1992|1991.38|1990.96|488
1681175700000|2023-04-11 01:15:00|1991.47|1991.17|1991.46|1990.96|1991.98|1991.62|1991.24|1990.83|533
1681176000000|2023-04-11 01:20:00|1991.45|1990.95|1990.4|1990.1|1991.73|1991.33|1990.4|1990.05|628
1681176300000|2023-04-11 01:25:00|1990.43|1990.13|1990.37|1990.07|1990.8|1990.42|1990.01|1989.62|559
1681176600000|2023-04-11 01:30:00|1990.42|1990.12|1989.34|1988.84|1990.57|1990.2|1988.99|1988.59|762
1681176900000|2023-04-11 01:35:00|1989.29|1988.79|1991.8|1991.5|1991.9|1991.58|1988.98|1988.59|888
1681177200000|2023-04-11 01:40:00|1991.85|1991.55|1991.81|1991.51|1992.32|1991.93|1991.15|1990.75|814
1681177500000|2023-04-11 01:45:00|1991.79|1991.49|1991.29|1990.99|1991.94|1991.61|1990.92|1990.52|669
1681177800000|2023-04-11 01:50:00|1991.3|1991|1990.46|1990.16|1991.42|1991.02|1990.06|1989.76|646
1681178100000|2023-04-11 01:55:00|1990.56|1990.06|1991.45|1990.95|1991.56|1991.21|1990.41|1990.03|630
1681178400000|2023-04-11 02:00:00|1991.4|1990.9|1992.85|1992.35|1992.88|1992.51|1991.34|1990.84|776
1681178700000|2023-04-11 02:05:00|1992.74|1992.44|1994.9|1994.6|1995.01|1994.66|1992.66|1992.2|850
1681179000000|2023-04-11 02:10:00|1995|1994.5|1996.07|1995.77|1996.95|1996.55|1994.85|1994.47|861
1681179300000|2023-04-11 02:15:00|1996.08|1995.78|1996.58|1996.28|1996.67|1996.31|1995.71|1995.41|551
1681179600000|2023-04-11 02:20:00|1996.59|1996.29|1996.53|1996.23|1996.75|1996.38|1996.11|1995.74|514
1681179900000|2023-04-11 02:25:00|1996.54|1996.24|1995.88|1995.58|1997.15|1996.75|1995.74|1995.37|583
1681180200000|2023-04-11 02:30:00|1995.89|1995.59|1997.56|1997.26|1997.64|1997.26|1995.63|1995.13|664
1681180500000|2023-04-11 02:35:00|1997.53|1997.23|1997.15|1996.85|1998.17|1997.77|1996.87|1996.46|723
1681180800000|2023-04-11 02:40:00|1997.25|1996.75|1996.1|1995.8|1997.44|1997.08|1995.42|1995.03|822
1681181100000|2023-04-11 02:45:00|1996.11|1995.81|1996.85|1996.35|1997.04|1996.57|1995.88|1995.5|477
1681181400000|2023-04-11 02:50:00|1996.83|1996.33|1997.43|1996.93|1997.55|1997.2|1996.55|1996.2|509
1681181700000|2023-04-11 02:55:00|1997.44|1996.94|1997.96|1997.66|1998.3|1997.93|1997.2|1996.8|537
1681182000000|2023-04-11 03:00:00|1998.04|1997.54|1997.96|1997.66|1998.33|1997.83|1997.44|1997.09|428
1681182300000|2023-04-11 03:05:00|1998.06|1997.56|1998.15|1997.65|1998.38|1998.02|1997.74|1997.37|406
1681182600000|2023-04-11 03:10:00|1998.06|1997.76|1998.1|1997.8|1998.46|1998.05|1997.6|1997.28|382
1681182900000|2023-04-11 03:15:00|1998.15|1997.85|1997.49|1997.19|1998.26|1997.9|1997.48|1997.06|346
1681183200000|2023-04-11 03:20:00|1997.59|1997.09|1997.14|1996.64|1997.97|1997.62|1996.95|1996.61|522
1681183500000|2023-04-11 03:25:00|1997.16|1996.66|1997.26|1996.96|1997.39|1997|1996.68|1996.29|570
1681183800000|2023-04-11 03:30:00|1997.39|1996.89|1997.5|1997.2|1997.89|1997.5|1997.1|1996.76|403
1681184100000|2023-04-11 03:35:00|1997.58|1997.08|1997.57|1997.27|1998|1997.58|1997.2|1996.8|359
1681184400000|2023-04-11 03:40:00|1997.58|1997.28|1998.03|1997.53|1998.08|1997.7|1997.54|1997.05|378
1681184700000|2023-04-11 03:45:00|1998.04|1997.54|1998.16|1997.66|1998.51|1998.09|1997.89|1997.49|341
1681185000000|2023-04-11 03:50:00|1998.06|1997.76|1998.37|1997.87|1998.5|1998.08|1998.06|1997.67|270
1681185300000|2023-04-11 03:55:00|1998.32|1998.02|1997.84|1997.54|1998.45|1998.05|1997.63|1997.28|367
1681185600000|2023-04-11 04:00:00|1997.82|1997.52|1998.49|1997.99|1998.57|1998.19|1997.58|1997.18|343
1681185900000|2023-04-11 04:05:00|1998.48|1997.98|1998.49|1998.19|1998.69|1998.29|1998.2|1997.8|273
1681186200000|2023-04-11 04:10:00|1998.59|1998.09|1998.36|1997.86|1998.73|1998.28|1998.26|1997.85|280
1681186500000|2023-04-11 04:15:00|1998.35|1997.85|1997.71|1997.41|1998.38|1998|1997.64|1997.3|313
1681186800000|2023-04-11 04:20:00|1997.72|1997.42|1997.88|1997.38|1998.06|1997.61|1997.6|1997.21|323
1681187100000|2023-04-11 04:25:00|1997.89|1997.39|1998.47|1998.17|1999.09|1998.76|1997.66|1997.25|734
1681187400000|2023-04-11 04:30:00|1998.35|1998.05|1998.68|1998.18|1999.03|1998.61|1998.26|1997.89|380
1681187700000|2023-04-11 04:35:00|1998.69|1998.19|1998.56|1998.06|1998.82|1998.37|1998.13|1997.76|312
1681188000000|2023-04-11 04:40:00|1998.55|1998.05|1998.02|1997.72|1998.73|1998.33|1997.92|1997.55|302
1681188300000|2023-04-11 04:45:00|1998.12|1997.62|1999.62|1999.32|1999.8|1999.5|1998.07|1997.62|495
1681188600000|2023-04-11 04:50:00|1999.64|1999.34|2000.05|1999.55|2000.06|1999.66|1999.38|1999.08|349
1681188900000|2023-04-11 04:55:00|1999.93|1999.63|1999.99|1999.69|2000.38|1999.97|1999.22|1998.82|414
1681189200000|2023-04-11 05:00:00|1999.97|1999.67|2000.41|1999.91|2000.66|2000.26|1999.89|1999.47|503
1681189500000|2023-04-11 05:05:00|2000.39|1999.89|2000.37|2000.07|2000.58|2000.18|2000.06|1999.67|440
1681189800000|2023-04-11 05:10:00|2000.42|2000.12|2000.42|1999.92|2000.76|2000.36|2000.18|1999.78|395
1681190100000|2023-04-11 05:15:00|2000.43|1999.93|2001.29|2000.79|2001.49|2001.06|2000.31|1999.89|472
1681190400000|2023-04-11 05:20:00|2001.31|2000.81|2001.23|2000.73|2001.35|2001.05|2000.83|2000.42|442
1681190700000|2023-04-11 05:25:00|2001.25|2000.75|2000.97|2000.67|2001.88|2001.48|2000.7|2000.28|518
1681191000000|2023-04-11 05:30:00|2001.07|2000.57|2000.99|2000.69|2001.67|2001.3|2000.73|2000.36|640
1681191300000|2023-04-11 05:35:00|2001.02|2000.72|2000.57|2000.07|2001.02|2000.72|2000.21|1999.79|388
1681191600000|2023-04-11 05:40:00|2000.62|2000.12|1999.77|1999.27|2000.64|2000.16|1999.66|1999.27|529
1681191900000|2023-04-11 05:45:00|1999.7|1999.4|2000.02|1999.72|2000.49|2000.09|1999.66|1999.26|640
1681192200000|2023-04-11 05:50:00|2000.03|1999.73|1999.24|1998.94|2000.4|2000.03|1999.19|1998.81|565
1681192500000|2023-04-11 05:55:00|1999.23|1998.93|1999.3|1999|1999.7|1999.36|1998.9|1998.54|586
1681192800000|2023-04-11 06:00:00|1999.28|1998.98|1999.43|1998.93|2000.12|1999.72|1998.75|1998.28|746
1681193100000|2023-04-11 06:05:00|1999.41|1998.91|2000.38|2000.08|2000.56|2000.26|1998.93|1998.63|580
1681193400000|2023-04-11 06:10:00|2000.36|2000.06|2000.58|2000.28|2001.28|2000.88|1999.98|1999.58|646
1681193700000|2023-04-11 06:15:00|2000.55|2000.25|2001.23|2000.93|2001.34|2001|2000.33|1999.96|602
1681194000000|2023-04-11 06:20:00|2001.24|2000.94|2001.55|2001.25|2002.13|2001.81|2001.07|2000.68|696
1681194300000|2023-04-11 06:25:00|2001.57|2001.27|2000.23|1999.73|2001.76|2001.36|1999.6|1999.21|869
1681194600000|2023-04-11 06:30:00|2000.15|1999.85|2000.04|1999.74|2001.31|2000.89|1999.92|1999.6|668
1681194900000|2023-04-11 06:35:00|2000.02|1999.72|1999.23|1998.93|2000.13|1999.74|1998.57|1998.21|642
1681195200000|2023-04-11 06:40:00|1999.22|1998.92|2000.29|1999.79|2000.43|2000.01|1999.22|1998.82|521
1681195500000|2023-04-11 06:45:00|2000|1999.7|1999.49|1998.99|2000.06|1999.75|1999.29|1998.95|632
1681195800000|2023-04-11 06:50:00|1999.37|1999.07|1999.63|1999.13|2000.07|1999.65|1999.23|1998.82|733
1681196100000|2023-04-11 06:55:00|1999.61|1999.11|1999.48|1999.18|1999.88|1999.49|1998.98|1998.63|683
1681196400000|2023-04-11 07:00:00|1999.47|1999.17|1999.47|1999.17|1999.57|1999.26|1998.04|1997.69|935
1681196700000|2023-04-11 07:05:00|1999.46|1999.16|1999.29|1998.99|1999.59|1999.2|1998.19|1997.86|867
1681197000000|2023-04-11 07:10:00|1999.27|1998.97|2000.3|2000|2000.89|2000.59|1999.23|1998.85|690
1681197300000|2023-04-11 07:15:00|2000.37|1999.87|2001.29|2000.79|2001.33|2000.98|2000.14|1999.78|578
1681197600000|2023-04-11 07:20:00|2001.3|2000.8|2001.8|2001.5|2002.33|2001.98|2001.05|2000.62|724
1681197900000|2023-04-11 07:25:00|2001.78|2001.48|2002.14|2001.84|2003.12|2002.75|2001.65|2001.27|825
1681198200000|2023-04-11 07:30:00|2002.18|2001.88|2002.26|2001.96|2002.63|2002.25|2001.22|2000.92|752
1681198500000|2023-04-11 07:35:00|2002.24|2001.94|2002.07|2001.77|2003.54|2003.2|2002.06|2001.76|777
1681198800000|2023-04-11 07:40:00|2002.06|2001.76|2003.63|2003.33|2003.82|2003.45|2001.87|2001.57|784
1681199100000|2023-04-11 07:45:00|2003.7|2003.4|2003.52|2003.22|2003.98|2003.6|2003.3|2002.89|675
1681199400000|2023-04-11 07:50:00|2003.53|2003.23|2002.92|2002.62|2003.69|2003.34|2002.44|2002.07|611
1681199700000|2023-04-11 07:55:00|2002.9|2002.6|2002.31|2002.01|2003.64|2003.34|2002.23|2001.85|604
1681200000000|2023-04-11 08:00:00|2002.24|2001.94|2001.57|2001.27|2002.81|2002.47|2001.46|2001.05|676
1681200300000|2023-04-11 08:05:00|2001.59|2001.29|2002.52|2002.22|2002.76|2002.38|2001.59|2001.25|522
1681200600000|2023-04-11 08:10:00|2002.51|2002.21|2003.49|2003.19|2003.69|2003.34|2002.39|2002.08|524
1681200900000|2023-04-11 08:15:00|2003.52|2003.22|2003.35|2003.05|2003.7|2003.33|2003.01|2002.62|662
1681201200000|2023-04-11 08:20:00|2003.36|2003.06|2006.09|2005.79|2006.53|2006.23|2003.08|2002.78|890
1681201500000|2023-04-11 08:25:00|2006.1|2005.8|2005.92|2005.62|2007.04|2006.74|2005.42|2005.08|795
1681201800000|2023-04-11 08:30:00|2005.9|2005.6|2005.67|2005.37|2006.18|2005.79|2004.92|2004.62|602
1681202100000|2023-04-11 08:35:00|2005.6|2005.3|2005.76|2005.26|2005.87|2005.48|2005.02|2004.65|561
1681202400000|2023-04-11 08:40:00|2005.62|2005.32|2006.41|2006.11|2006.61|2006.31|2005.38|2005.05|563
1681202700000|2023-04-11 08:45:00|2006.39|2006.09|2006.12|2005.82|2007.73|2007.36|2005.93|2005.6|731
1681203000000|2023-04-11 08:50:00|2006.1|2005.8|2005.45|2005.15|2006.6|2006.22|2005.33|2005.01|580
1681203300000|2023-04-11 08:55:00|2005.43|2005.13|2004.87|2004.37|2005.73|2005.42|2004.67|2004.29|574
1681203600000|2023-04-11 09:00:00|2004.76|2004.46|2005.3|2005|2005.69|2005.35|2004.6|2004.21|605
1681203900000|2023-04-11 09:05:00|2005.29|2004.99|2005.15|2004.85|2005.64|2005.25|2004.62|2004.28|478
1681204200000|2023-04-11 09:10:00|2005.17|2004.87|2004.16|2003.86|2005.19|2004.89|2004.07|2003.7|486
1681204500000|2023-04-11 09:15:00|2004.19|2003.89|2004|2003.7|2004.54|2004.23|2003.95|2003.63|359
1681204800000|2023-04-11 09:20:00|2004.11|2003.61|2004.05|2003.75|2004.69|2004.37|2003.73|2003.43|442
1681205100000|2023-04-11 09:25:00|2004.06|2003.76|2003.73|2003.43|2004.55|2004.25|2003.64|2003.34|394
1681205400000|2023-04-11 09:30:00|2003.74|2003.44|2004.65|2004.35|2004.85|2004.5|2002.73|2002.43|710
1681205700000|2023-04-11 09:35:00|2004.64|2004.34|2004.19|2003.69|2005.46|2005.06|2003.93|2003.55|540
1681206000000|2023-04-11 09:40:00|2004.2|2003.7|2004.06|2003.76|2004.21|2003.88|2003.47|2003.11|471
1681206300000|2023-04-11 09:45:00|2004.05|2003.75|2003.71|2003.41|2004.61|2004.23|2003.63|2003.24|446
1681206600000|2023-04-11 09:50:00|2003.8|2003.3|2004.33|2004.03|2004.42|2004.12|2003.62|2003.24|498
1681206900000|2023-04-11 09:55:00|2004.5|2004.2|2004.76|2004.46|2004.83|2004.49|2004.24|2003.84|480
1681207200000|2023-04-11 10:00:00|2004.85|2004.35|2004.53|2004.23|2004.85|2004.54|2004.07|2003.75|593
1681207500000|2023-04-11 10:05:00|2004.52|2004.22|2003.96|2003.46|2004.68|2004.29|2003.76|2003.39|625
1681207800000|2023-04-11 10:10:00|2003.87|2003.57|2002.88|2002.38|2004.17|2003.79|2001.7|2001.4|910
1681208100000|2023-04-11 10:15:00|2002.86|2002.36|2002.56|2002.26|2003.04|2002.67|2002.24|2001.87|589
1681208400000|2023-04-11 10:20:00|2002.55|2002.25|2002.27|2001.97|2002.74|2002.38|2001.82|2001.52|408
1681208700000|2023-04-11 10:25:00|2002.28|2001.98|2001.94|2001.64|2002.77|2002.37|2001.76|2001.38|536
1681209000000|2023-04-11 10:30:00|2001.98|2001.68|2002.39|2002.09|2003.03|2002.62|2001.89|2001.54|573
1681209300000|2023-04-11 10:35:00|2002.4|2002.1|2003.31|2003.01|2003.39|2003.09|2002.2|2001.81|517
1681209600000|2023-04-11 10:40:00|2003.32|2003.02|2003.45|2003.15|2004.01|2003.71|2003.26|2002.96|479
1681209900000|2023-04-11 10:45:00|2003.47|2003.17|2004.58|2004.28|2005.26|2004.89|2003.46|2003.09|663
1681210200000|2023-04-11 10:50:00|2004.61|2004.31|2003.79|2003.49|2005.24|2004.83|2003.62|2003.31|523
1681210500000|2023-04-11 10:55:00|2003.86|2003.56|2004.64|2004.34|2004.94|2004.64|2003.86|2003.56|494
1681210800000|2023-04-11 11:00:00|2004.71|2004.21|2003.91|2003.61|2004.71|2004.3|2003.75|2003.45|483
1681211100000|2023-04-11 11:05:00|2003.93|2003.63|2002.05|2001.75|2004.06|2003.76|2001.91|2001.59|581
1681211400000|2023-04-11 11:10:00|2001.91|2001.61|2001.7|2001.4|2002.31|2002.01|2001.5|2001.16|575
1681211700000|2023-04-11 11:15:00|2001.83|2001.33|2001.58|2001.28|2002.38|2002.03|2001.48|2001.16|501
1681212000000|2023-04-11 11:20:00|2001.61|2001.31|2001.77|2001.47|2002.1|2001.8|2000.91|2000.61|602
1681212300000|2023-04-11 11:25:00|2001.87|2001.37|2000.99|2000.69|2001.87|2001.47|2000.4|2000.07|519
1681212600000|2023-04-11 11:30:00|2000.97|2000.67|2000.19|1999.89|2001.33|2000.98|2000.15|1999.76|626
1681212900000|2023-04-11 11:35:00|2000.2|1999.9|2000.45|2000.15|2000.57|2000.21|1999.78|1999.46|718
1681213200000|2023-04-11 11:40:00|2000.46|2000.16|2000.73|2000.43|2000.74|2000.44|1999.58|1999.28|656
1681213500000|2023-04-11 11:45:00|2000.71|2000.41|2001.01|2000.71|2001.12|2000.82|2000.27|1999.89|595
1681213800000|2023-04-11 11:50:00|2001.02|2000.72|2000.57|2000.27|2001.14|2000.84|2000.07|1999.68|552
1681214100000|2023-04-11 11:55:00|2000.56|2000.26|2000.64|2000.34|2001.32|2001.02|2000.36|2000.01|701
1681214400000|2023-04-11 12:00:00|2000.67|2000.37|2002.43|2001.93|2002.48|2002.13|2000.64|2000.34|751
1681214700000|2023-04-11 12:05:00|2002.32|2002.02|2001.45|2001.15|2002.37|2002.03|2001.25|2000.86|572
1681215000000|2023-04-11 12:10:00|2001.46|2001.16|2001.9|2001.6|2002.21|2001.91|2001.36|2001.05|544
1681215300000|2023-04-11 12:15:00|2001.89|2001.59|2001.48|2001.18|2002.53|2002.2|2001.42|2001.07|556
1681215600000|2023-04-11 12:20:00|2001.52|2001.22|2001.12|2000.82|2002.79|2002.49|2000.74|2000.44|929
1681215900000|2023-04-11 12:25:00|2001.11|2000.81|2000.8|2000.5|2001.25|2000.81|2000.28|1999.98|759
1681216200000|2023-04-11 12:30:00|2000.79|2000.49|2001.14|2000.84|2001.81|2001.43|2000.44|2000.14|827
1681216500000|2023-04-11 12:35:00|2001.15|2000.85|2000.68|2000.38|2001.37|2000.97|1999.71|1999.32|848
1681216800000|2023-04-11 12:40:00|2000.7|2000.4|2000.09|1999.79|2001.37|2001.06|2000.03|1999.65|776
1681217100000|2023-04-11 12:45:00|2000.13|1999.83|2000.25|1999.95|2000.58|2000.28|1998.96|1998.55|788
1681217400000|2023-04-11 12:50:00|2000.24|1999.94|1999.62|1999.32|2000.4|2000.08|1998.98|1998.68|788
1681217700000|2023-04-11 12:55:00|1999.72|1999.22|1998.8|1998.5|1999.78|1999.4|1998.58|1998.27|739
1681218000000|2023-04-11 13:00:00|1998.81|1998.51|1999.28|1998.98|1999.56|1999.26|1998.28|1997.96|853
1681218300000|2023-04-11 13:05:00|1999.22|1998.92|1998.01|1997.71|1999.66|1999.36|1997.72|1997.37|896
1681218600000|2023-04-11 13:10:00|1998|1997.7|1998|1997.7|1998.76|1998.39|1995.79|1995.41|1146
1681218900000|2023-04-11 13:15:00|1998.01|1997.71|1998.45|1998.15|1999.42|1999.03|1997.99|1997.69|883
1681219200000|2023-04-11 13:20:00|1998.48|1998.18|1999.34|1999.04|2000.03|1999.69|1998.47|1998.13|848
1681219500000|2023-04-11 13:25:00|1999.3|1999|2000.23|1999.93|2000.4|2000.01|1998.94|1998.64|764
1681219800000|2023-04-11 13:30:00|2000.25|1999.95|2000.41|2000.11|2001.67|2001.37|1999.87|1999.48|1173
1681220100000|2023-04-11 13:35:00|2000.4|2000.1|1998.43|1998.13|2000.83|2000.53|1998.13|1997.78|1018
1681220400000|2023-04-11 13:40:00|1998.5|1998|1999.21|1998.91|1999.21|1998.91|1997.58|1997.19|1130
1681220700000|2023-04-11 13:45:00|1999.19|1998.89|2000.03|1999.73|2000.65|2000.34|1998.54|1998.24|948
1681221000000|2023-04-11 13:50:00|2000.02|1999.72|2001.98|2001.68|2002.03|2001.69|1999.84|1999.45|1064
1681221300000|2023-04-11 13:55:00|2002.03|2001.73|2001.64|2001.34|2002.65|2002.35|2001.14|2000.84|1070
1681221600000|2023-04-11 14:00:00|2001.66|2001.36|2002.09|2001.79|2003.05|2002.65|2001.21|2000.86|1138
1681221900000|2023-04-11 14:05:00|2002.17|2001.87|2001.14|2000.84|2003.44|2003.14|2000.97|2000.66|1084
1681222200000|2023-04-11 14:10:00|2001.18|2000.88|2001.06|2000.76|2001.91|2001.52|1999.93|1999.63|916
1681222500000|2023-04-11 14:15:00|2001.05|2000.75|2001.91|2001.61|2002.26|2001.93|2000.57|2000.18|794
1681222800000|2023-04-11 14:20:00|2002|2001.5|2002.74|2002.24|2002.74|2002.38|2001.5|2001.12|822
1681223100000|2023-04-11 14:25:00|2002.73|2002.23|2003.2|2002.9|2004.11|2003.74|2002.63|2002.23|852
1681223400000|2023-04-11 14:30:00|2003.19|2002.89|2004.11|2003.81|2004.11|2003.81|2002.53|2002.23|815
1681223700000|2023-04-11 14:35:00|2004.14|2003.84|2003.1|2002.8|2004.96|2004.6|2002.9|2002.6|959
1681224000000|2023-04-11 14:40:00|2003.02|2002.72|2002.24|2001.74|2003.24|2002.86|2002.13|2001.74|866
1681224300000|2023-04-11 14:45:00|2002.22|2001.92|2002.72|2002.42|2002.85|2002.49|2001.54|2001.14|904
1681224600000|2023-04-11 14:50:00|2002.73|2002.43|2002.55|2002.25|2003.56|2003.19|2002.06|2001.76|853
1681224900000|2023-04-11 14:55:00|2002.56|2002.26|2002.66|2002.36|2003.44|2003.14|2002.52|2002.19|807
1681225200000|2023-04-11 15:00:00|2002.65|2002.35|2002.29|2001.99|2002.89|2002.59|2001.78|2001.48|987
1681225500000|2023-04-11 15:05:00|2002.33|2002.03|2003.18|2002.88|2003.26|2002.9|2001.98|2001.65|760
1681225800000|2023-04-11 15:10:00|2003.17|2002.87|2004.57|2004.27|2004.73|2004.36|2002.85|2002.55|763
1681226100000|2023-04-11 15:15:00|2004.63|2004.33|2006.11|2005.81|2006.57|2006.16|2004.56|2004.26|963
1681226400000|2023-04-11 15:20:00|2006.1|2005.8|2004.01|2003.71|2006.34|2006.03|2003.91|2003.5|806
1681226700000|2023-04-11 15:25:00|2004.05|2003.75|2003.29|2002.99|2004.37|2004.05|2002.99|2002.69|678
1681227000000|2023-04-11 15:30:00|2003.31|2003.01|2003.26|2002.96|2003.68|2003.35|2002.46|2002.16|590
1681227300000|2023-04-11 15:35:00|2003.25|2002.95|2003.18|2002.88|2003.65|2003.35|2002.26|2001.96|729
1681227600000|2023-04-11 15:40:00|2003.19|2002.89|2003.76|2003.46|2003.87|2003.57|2002.77|2002.47|643
1681227900000|2023-04-11 15:45:00|2003.75|2003.45|2004.75|2004.45|2004.87|2004.57|2003.74|2003.44|527
1681228200000|2023-04-11 15:50:00|2004.76|2004.46|2004.35|2004.05|2004.94|2004.57|2004.22|2003.87|634
1681228500000|2023-04-11 15:55:00|2004.34|2004.04|2004.38|2004.08|2004.57|2004.27|2003.49|2003.12|675
1681228800000|2023-04-11 16:00:00|2004.39|2004.09|2006.03|2005.73|2006.44|2006.02|2004.14|2003.79|646
1681229100000|2023-04-11 16:05:00|2006.15|2005.65|2005.63|2005.33|2006.26|2005.96|2005.06|2004.76|735
1681229400000|2023-04-11 16:10:00|2005.67|2005.37|2005.41|2005.11|2005.83|2005.43|2004.72|2004.31|686
1681229700000|2023-04-11 16:15:00|2005.51|2005.01|2005.24|2004.94|2005.83|2005.52|2004.78|2004.39|705
1681230000000|2023-04-11 16:20:00|2005.26|2004.96|2005.59|2005.29|2005.86|2005.53|2004.89|2004.51|724
1681230300000|2023-04-11 16:25:00|2005.52|2005.22|2005.51|2005.21|2006.18|2005.88|2005.39|2005.02|571
1681230600000|2023-04-11 16:30:00|2005.52|2005.22|2005.73|2005.43|2006.07|2005.73|2005.18|2004.88|557
1681230900000|2023-04-11 16:35:00|2005.8|2005.5|2006.19|2005.89|2006.81|2006.51|2005.62|2005.27|732
1681231200000|2023-04-11 16:40:00|2006.2|2005.9|2005.42|2005.12|2006.67|2006.32|2005.28|2004.98|648
1681231500000|2023-04-11 16:45:00|2005.34|2005.04|2006.01|2005.71|2006.03|2005.72|2005.02|2004.68|516
1681231800000|2023-04-11 16:50:00|2006.02|2005.72|2005.81|2005.51|2006.42|2006.02|2005.78|2005.43|518
1681232100000|2023-04-11 16:55:00|2005.82|2005.52|2006.39|2006.09|2006.55|2006.23|2005.61|2005.31|531
1681232400000|2023-04-11 17:00:00|2006.41|2006.11|2005.48|2005.18|2006.72|2006.31|2005.4|2005.1|590
1681232700000|2023-04-11 17:05:00|2005.54|2005.24|2004.49|2003.99|2005.6|2005.24|2004.04|2003.68|561
1681233000000|2023-04-11 17:10:00|2004.39|2004.09|2002.3|2002|2004.39|2004.09|2002.19|2001.8|554
1681233300000|2023-04-11 17:15:00|2002.29|2001.99|2002.38|2002.08|2002.73|2002.33|2001.2|2000.87|667
1681233600000|2023-04-11 17:20:00|2002.39|2002.09|2003.29|2002.99|2003.61|2003.23|2002.37|2001.97|709
1681233900000|2023-04-11 17:25:00|2003.28|2002.98|2003.83|2003.53|2004.09|2003.72|2003|2002.63|691
1681234200000|2023-04-11 17:30:00|2003.8|2003.5|2004.97|2004.67|2005.06|2004.71|2003.68|2003.36|606
1681234500000|2023-04-11 17:35:00|2004.96|2004.66|2004.66|2004.36|2005.66|2005.29|2004.6|2004.21|523
1681234800000|2023-04-11 17:40:00|2004.65|2004.35|2004.28|2003.98|2004.7|2004.37|2004.12|2003.75|384
1681235100000|2023-04-11 17:45:00|2004.27|2003.97|2004.85|2004.35|2005.22|2004.83|2003.89|2003.59|365
1681235400000|2023-04-11 17:50:00|2004.72|2004.42|2004.99|2004.69|2005.34|2005.03|2004.44|2004.06|363
1681235700000|2023-04-11 17:55:00|2004.98|2004.68|2005.79|2005.49|2005.9|2005.53|2004.97|2004.55|368
1681236000000|2023-04-11 18:00:00|2005.8|2005.5|2005.35|2005.05|2006.19|2005.8|2005.29|2004.91|496
1681236300000|2023-04-11 18:05:00|2005.37|2005.07|2005.39|2005.09|2005.71|2005.32|2005.33|2004.98|429
1681236600000|2023-04-11 18:10:00|2005.38|2005.08|2005.54|2005.24|2005.84|2005.5|2005.27|2004.97|320
1681236900000|2023-04-11 18:15:00|2005.52|2005.22|2005.82|2005.52|2005.85|2005.52|2005.26|2004.86|334
1681237200000|2023-04-11 18:20:00|2005.81|2005.51|2005.23|2004.93|2006.16|2005.8|2005.17|2004.86|418
1681237500000|2023-04-11 18:25:00|2005.24|2004.94|2005.22|2004.92|2005.84|2005.54|2005.1|2004.72|378
1681237800000|2023-04-11 18:30:00|2005.23|2004.93|2005.53|2005.03|2005.67|2005.34|2005.18|2004.88|296
1681238100000|2023-04-11 18:35:00|2005.54|2005.04|2004.62|2004.32|2005.58|2005.22|2004.48|2004.14|308
1681238400000|2023-04-11 18:40:00|2004.7|2004.4|2004.66|2004.36|2004.87|2004.52|2004.22|2003.88|334
1681238700000|2023-04-11 18:45:00|2004.67|2004.37|2004.93|2004.63|2004.99|2004.69|2004.19|2003.82|320
1681239000000|2023-04-11 18:50:00|2004.96|2004.66|2004.86|2004.56|2005.05|2004.75|2004.5|2004.17|399
1681239300000|2023-04-11 18:55:00|2004.87|2004.57|2004.7|2004.4|2005.14|2004.78|2004.41|2004.01|355
1681239600000|2023-04-11 19:00:00|2004.73|2004.43|2005.25|2004.95|2005.41|2005.02|2004.41|2004.05|326
1681239900000|2023-04-11 19:05:00|2005.24|2004.94|2005.21|2004.91|2005.41|2005.03|2004.93|2004.62|306
1681240200000|2023-04-11 19:10:00|2005.2|2004.9|2005.04|2004.74|2005.35|2004.99|2004.77|2004.47|317
1681240500000|2023-04-11 19:15:00|2005.03|2004.73|2005.72|2005.42|2005.8|2005.43|2005.02|2004.64|333
1681240800000|2023-04-11 19:20:00|2005.81|2005.31|2005.98|2005.68|2006.18|2005.74|2005.6|2005.19|371
1681241100000|2023-04-11 19:25:00|2005.95|2005.65|2006.59|2006.29|2006.72|2006.36|2005.68|2005.38|430
1681241400000|2023-04-11 19:30:00|2006.53|2006.23|2005.77|2005.47|2006.98|2006.68|2005.48|2005.08|498
1681241700000|2023-04-11 19:35:00|2005.78|2005.48|2004.99|2004.69|2006.02|2005.67|2004.96|2004.66|454
1681242000000|2023-04-11 19:40:00|2004.98|2004.68|2004.75|2004.45|2005.28|2004.96|2004.26|2003.91|506
1681242300000|2023-04-11 19:45:00|2004.74|2004.44|2004.2|2003.9|2005.13|2004.73|2003.92|2003.55|498
1681242600000|2023-04-11 19:50:00|2004.18|2003.88|2004.3|2004|2004.67|2004.27|2003.78|2003.47|555
1681242900000|2023-04-11 19:55:00|2004.4|2003.9|2004.31|2004.01|2004.47|2004.11|2003.69|2003.33|630
1681243200000|2023-04-11 20:00:00|2004.36|2004.06|2004.83|2004.53|2004.97|2004.57|2004.15|2003.76|355
1681243500000|2023-04-11 20:05:00|2004.8|2004.5|2004.67|2004.37|2004.93|2004.53|2004.43|2004.05|133
1681243800000|2023-04-11 20:10:00|2004.78|2004.28|2004.27|2003.77|2004.78|2004.38|2004.15|2003.74|164
1681244100000|2023-04-11 20:15:00|2004.19|2003.89|2004.28|2003.78|2004.44|2004.07|2004.07|2003.66|165
1681244400000|2023-04-11 20:20:00|2004.17|2003.87|2004.26|2003.76|2004.43|2004.04|2004.13|2003.74|137
1681244700000|2023-04-11 20:25:00|2004.17|2003.87|2003.98|2003.68|2004.29|2003.95|2003.82|2003.46|165
1681245000000|2023-04-11 20:30:00|2003.93|2003.63|2003.37|2002.87|2004.05|2003.64|2003.07|2002.67|250
1681245300000|2023-04-11 20:35:00|2003.52|2003.02|2003.69|2003.19|2003.75|2003.28|2003.27|2002.91|164
1681245600000|2023-04-11 20:40:00|2003.68|2003.18|2003.49|2002.99|2003.9|2003.55|2003.37|2002.99|142
1681245900000|2023-04-11 20:45:00|2003.48|2002.98|2003.55|2003.05|2003.72|2003.22|2003.4|2002.9|155
1681246200000|2023-04-11 20:50:00|2003.54|2003.04|2003.72|2003.22|2003.82|2003.38|2003.41|2003.01|159
1681246500000|2023-04-11 20:55:00|2003.71|2003.21|2003.88|2003.58|2004.02|2003.58|2003.64|2003.14|162
1681250400000|2023-04-11 22:00:00|2003.47|2002.97|2003.48|2002.98|2003.79|2003.29|2003.33|2002.83|194
1681250700000|2023-04-11 22:05:00|2003.49|2002.99|2003.66|2003.16|2003.97|2003.58|2003.35|2002.91|149
1681251000000|2023-04-11 22:10:00|2003.65|2003.15|2003.95|2003.45|2004.09|2003.71|2003.59|2003.09|170
1681251300000|2023-04-11 22:15:00|2003.84|2003.54|2003.55|2003.05|2003.92|2003.54|2003.51|2003.01|142
1681251600000|2023-04-11 22:20:00|2003.56|2003.06|2004.04|2003.54|2004.07|2003.65|2003.53|2003.03|119
1681251900000|2023-04-11 22:25:00|2004.03|2003.53|2004.16|2003.66|2004.18|2003.75|2003.86|2003.43|82
1681252200000|2023-04-11 22:30:00|2004.12|2003.62|2004.06|2003.56|2004.12|2003.69|2003.77|2003.39|82
1681252500000|2023-04-11 22:35:00|2004.07|2003.57|2004.2|2003.9|2004.29|2003.9|2003.86|2003.45|97
1681252800000|2023-04-11 22:40:00|2004.18|2003.88|2004.38|2004.08|2004.63|2004.26|2004.05|2003.65|131
1681253100000|2023-04-11 22:45:00|2004.36|2004.06|2004.25|2003.75|2004.42|2004.08|2004.05|2003.65|108
1681253400000|2023-04-11 22:50:00|2004.16|2003.86|2004.02|2003.52|2004.41|2004.1|2003.88|2003.48|115
1681253700000|2023-04-11 22:55:00|2003.98|2003.48|2004.1|2003.8|2004.2|2003.8|2003.89|2003.46|82
1681254000000|2023-04-11 23:00:00|2004.08|2003.78|2003.93|2003.43|2004.33|2003.94|2003.8|2003.4|133
1681254300000|2023-04-11 23:05:00|2003.92|2003.42|2003.99|2003.49|2004.18|2003.78|2003.84|2003.42|110
1681254600000|2023-04-11 23:10:00|2003.88|2003.58|2003.98|2003.48|2004.03|2003.69|2003.66|2003.27|140
1681254900000|2023-04-11 23:15:00|2003.97|2003.47|2003.83|2003.53|2004.13|2003.77|2003.71|2003.31|243
1681255200000|2023-04-11 23:20:00|2003.8|2003.5|2004.06|2003.56|2004.16|2003.79|2003.76|2003.37|136
1681255500000|2023-04-11 23:25:00|2004.03|2003.53|2003.98|2003.68|2004.11|2003.74|2003.7|2003.31|181
1681255800000|2023-04-11 23:30:00|2003.99|2003.69|2004.08|2003.78|2004.3|2004|2003.87|2003.51|136
1681256100000|2023-04-11 23:35:00|2004.18|2003.68|2004.36|2003.86|2004.46|2004.05|2004.07|2003.65|192
1681256400000|2023-04-11 23:40:00|2004.35|2003.85|2004.56|2004.26|2004.68|2004.28|2004.17|2003.79|189
1681256700000|2023-04-11 23:45:00|2004.66|2004.16|2005.02|2004.52|2005.02|2004.63|2004.45|2004.1|213
1681257000000|2023-04-11 23:50:00|2005.01|2004.51|2005.2|2004.9|2005.3|2004.9|2004.77|2004.37|125
1681257300000|2023-04-11 23:55:00|2005.18|2004.88|2005.03|2004.53|2005.38|2004.98|2004.86|2004.45|250
1681257600000|2023-04-12 00:00:00|2005.04|2004.54|2004.93|2004.63|2005.34|2004.95|2004.47|2004.08|426
1681257900000|2023-04-12 00:05:00|2004.91|2004.61|2004.24|2003.94|2004.99|2004.62|2004.2|2003.89|296
1681258200000|2023-04-12 00:10:00|2004.32|2003.82|2005.05|2004.55|2005.13|2004.74|2004.28|2003.82|194
1681258500000|2023-04-12 00:15:00|2005.32|2004.82|2005.33|2005.03|2005.47|2005.1|2004.98|2004.59|375
1681258800000|2023-04-12 00:20:00|2005.37|2005.07|2004.72|2004.42|2005.55|2005.2|2004.41|2004.05|464
1681259100000|2023-04-12 00:25:00|2004.82|2004.32|2004.81|2004.51|2005.22|2004.84|2004.72|2004.29|249
1681259400000|2023-04-12 00:30:00|2004.82|2004.52|2005.27|2004.97|2005.52|2005.13|2004.82|2004.52|288
1681259700000|2023-04-12 00:35:00|2005.24|2004.94|2005.06|2004.76|2005.68|2005.31|2005.04|2004.71|365
1681260000000|2023-04-12 00:40:00|2005.16|2004.66|2005.28|2004.98|2005.55|2005.19|2004.97|2004.6|223
1681260300000|2023-04-12 00:45:00|2005.29|2004.99|2005.48|2005.18|2005.79|2005.42|2005.15|2004.78|279
1681260600000|2023-04-12 00:50:00|2005.5|2005.2|2005.47|2005.17|2005.77|2005.39|2005.14|2004.77|449
1681260900000|2023-04-12 00:55:00|2005.45|2005.15|2005.7|2005.4|2005.83|2005.43|2005.3|2004.89|446
1681261200000|2023-04-12 01:00:00|2005.77|2005.27|2005.38|2005.08|2006.08|2005.64|2005.2|2004.9|611
1681261500000|2023-04-12 01:05:00|2005.4|2005.1|2004.29|2003.79|2005.48|2005.18|2004.14|2003.79|538
1681261800000|2023-04-12 01:10:00|2004.3|2003.8|2004.68|2004.18|2004.77|2004.4|2004.22|2003.8|455
1681262100000|2023-04-12 01:15:00|2004.57|2004.27|2006.76|2006.46|2006.88|2006.51|2004.43|2004.13|811
1681262400000|2023-04-12 01:20:00|2006.81|2006.51|2008.59|2008.29|2009.05|2008.68|2006.71|2006.35|987
1681262700000|2023-04-12 01:25:00|2008.58|2008.28|2010.03|2009.73|2010.15|2009.8|2008.47|2008.07|841
1681263000000|2023-04-12 01:30:00|2009.95|2009.65|2009.98|2009.48|2010.54|2010.15|2009.63|2009.33|868
1681263300000|2023-04-12 01:35:00|2009.95|2009.45|2011.95|2011.65|2012.1|2011.8|2009.71|2009.36|800
1681263600000|2023-04-12 01:40:00|2012.06|2011.76|2013.18|2012.88|2013.5|2013.15|2011.9|2011.51|856
1681263900000|2023-04-12 01:45:00|2013.17|2012.87|2012.24|2011.94|2013.71|2013.3|2012.05|2011.75|742
1681264200000|2023-04-12 01:50:00|2012.29|2011.99|2013.68|2013.38|2013.81|2013.43|2012.27|2011.92|694
1681264500000|2023-04-12 01:55:00|2013.67|2013.37|2014.94|2014.64|2015.36|2014.99|2013.14|2012.75|731
1681264800000|2023-04-12 02:00:00|2014.99|2014.69|2016.06|2015.76|2016.48|2016.17|2014.14|2013.73|876
1681265100000|2023-04-12 02:05:00|2016.03|2015.73|2015.06|2014.56|2016.1|2015.76|2014.73|2014.43|665
1681265400000|2023-04-12 02:10:00|2015.07|2014.57|2014.98|2014.48|2015.44|2015.08|2014.23|2013.82|576
1681265700000|2023-04-12 02:15:00|2015.03|2014.53|2014.43|2013.93|2015.09|2014.7|2014.18|2013.77|404
1681266000000|2023-04-12 02:20:00|2014.41|2014.11|2015.18|2014.88|2015.47|2015.08|2014.2|2013.78|488
1681266300000|2023-04-12 02:25:00|2015.23|2014.93|2016.27|2015.97|2016.45|2016.14|2014.88|2014.48|600
1681266600000|2023-04-12 02:30:00|2016.23|2015.93|2015.59|2015.29|2016.6|2016.23|2015.39|2015.08|717
1681266900000|2023-04-12 02:35:00|2015.61|2015.31|2018.63|2018.33|2019.67|2019.31|2015.61|2015.31|967
1681267200000|2023-04-12 02:40:00|2018.67|2018.37|2015.57|2015.07|2018.81|2018.41|2015.45|2015|793
1681267500000|2023-04-12 02:45:00|2015.5|2015|2014.25|2013.75|2015.83|2015.53|2014.15|2013.74|648
1681267800000|2023-04-12 02:50:00|2014.15|2013.85|2015.25|2014.75|2015.29|2014.94|2014.06|2013.73|763
1681268100000|2023-04-12 02:55:00|2015.26|2014.76|2015.17|2014.87|2015.76|2015.37|2014.61|2014.24|625
1681268400000|2023-04-12 03:00:00|2015.16|2014.86|2015.66|2015.36|2015.75|2015.38|2014.36|2013.96|731
1681268700000|2023-04-12 03:05:00|2015.67|2015.37|2016.77|2016.47|2017.09|2016.72|2015.31|2014.93|826
1681269000000|2023-04-12 03:10:00|2016.73|2016.43|2017.88|2017.38|2018.19|2017.89|2016.49|2016.17|787
1681269300000|2023-04-12 03:15:00|2017.8|2017.5|2017.42|2017.12|2018.54|2018.24|2017.25|2016.87|774
1681269600000|2023-04-12 03:20:00|2017.41|2017.11|2016.38|2016.08|2017.83|2017.51|2016.21|2015.81|600
1681269900000|2023-04-12 03:25:00|2016.42|2016.12|2016.83|2016.53|2017.25|2016.84|2016.37|2015.99|490
1681270200000|2023-04-12 03:30:00|2016.84|2016.54|2017.42|2016.92|2017.5|2017|2016.44|2016.12|347
1681270500000|2023-04-12 03:35:00|2017.34|2017.04|2017.66|2017.16|2017.78|2017.41|2017.34|2017.04|246
1681270800000|2023-04-12 03:40:00|2017.59|2017.29|2017.84|2017.54|2018.04|2017.67|2017.52|2017.12|265
1681271100000|2023-04-12 03:45:00|2017.83|2017.53|2017.66|2017.16|2018|2017.65|2017.34|2016.95|322
1681271400000|2023-04-12 03:50:00|2017.67|2017.17|2017.5|2017.2|2017.89|2017.5|2017.39|2017.07|288
1681271700000|2023-04-12 03:55:00|2017.54|2017.24|2017.45|2017.15|2017.88|2017.45|2017.34|2016.94|301
1681272000000|2023-04-12 04:00:00|2017.55|2017.05|2017.87|2017.57|2018.02|2017.65|2017.28|2016.88|306
1681272300000|2023-04-12 04:05:00|2017.89|2017.59|2017.99|2017.69|2018.12|2017.74|2017.75|2017.34|274
1681272600000|2023-04-12 04:10:00|2017.98|2017.68|2018.05|2017.75|2018.42|2018.12|2017.83|2017.43|346
1681272900000|2023-04-12 04:15:00|2018.04|2017.74|2018.23|2017.73|2018.37|2018.03|2017.91|2017.56|292
1681273200000|2023-04-12 04:20:00|2018.22|2017.72|2018.66|2018.36|2018.78|2018.44|2018.14|2017.72|238
1681273500000|2023-04-12 04:25:00|2018.67|2018.37|2019.01|2018.71|2019.18|2018.8|2018.58|2018.18|319
1681273800000|2023-04-12 04:30:00|2018.99|2018.69|2018.73|2018.43|2019.2|2018.87|2018.47|2018.08|363
1681274100000|2023-04-12 04:35:00|2018.72|2018.42|2019.01|2018.71|2019.14|2018.82|2018.48|2018.17|288
1681274400000|2023-04-12 04:40:00|2019.02|2018.72|2020.03|2019.73|2021.06|2020.68|2019.01|2018.71|596
1681274700000|2023-04-12 04:45:00|2020.07|2019.77|2020.85|2020.55|2021.16|2020.78|2019.78|2019.4|472
1681275000000|2023-04-12 04:50:00|2020.84|2020.54|2020.84|2020.34|2021.41|2021.03|2020.62|2020.22|379
1681275300000|2023-04-12 04:55:00|2020.83|2020.33|2020.59|2020.29|2020.87|2020.49|2020.5|2020.14|293
1681275600000|2023-04-12 05:00:00|2020.57|2020.27|2020.68|2020.18|2021.12|2020.73|2020.5|2020.13|406
1681275900000|2023-04-12 05:05:00|2020.69|2020.19|2018.58|2018.08|2021.07|2020.67|2018.47|2017.98|712
1681276200000|2023-04-12 05:10:00|2018.59|2018.09|2018.39|2018.09|2019.09|2018.79|2018.24|2017.94|501
1681276500000|2023-04-12 05:15:00|2018.49|2017.99|2018.66|2018.36|2018.78|2018.4|2017.79|2017.41|411
1681276800000|2023-04-12 05:20:00|2018.67|2018.37|2018.96|2018.66|2019.57|2019.17|2018.67|2018.37|312
1681277100000|2023-04-12 05:25:00|2018.95|2018.65|2019.42|2018.92|2019.42|2019.03|2018.62|2018.22|260
1681277400000|2023-04-12 05:30:00|2019.41|2018.91|2020.31|2020.01|2020.52|2020.22|2018|2017.64|733
1681277700000|2023-04-12 05:35:00|2020.3|2020|2020.12|2019.82|2020.7|2020.27|2019.62|2019.25|562
1681278000000|2023-04-12 05:40:00|2020.11|2019.81|2019.29|2018.99|2020.37|2020|2019.17|2018.78|551
1681278300000|2023-04-12 05:45:00|2019.39|2018.89|2019.44|2019.14|2019.71|2019.3|2018.71|2018.4|492
1681278600000|2023-04-12 05:50:00|2019.38|2019.08|2018.83|2018.53|2019.47|2019.08|2018.54|2018.15|467
1681278900000|2023-04-12 05:55:00|2018.93|2018.43|2018.46|2018.16|2019.01|2018.71|2017.95|2017.65|447
1681279200000|2023-04-12 06:00:00|2018.45|2018.15|2018.8|2018.5|2018.99|2018.56|2017.58|2017.24|673
1681279500000|2023-04-12 06:05:00|2018.85|2018.55|2017.72|2017.42|2019.09|2018.69|2017.67|2017.33|681
1681279800000|2023-04-12 06:10:00|2017.76|2017.46|2017.43|2017.13|2018.25|2017.95|2017.26|2016.86|683
1681280100000|2023-04-12 06:15:00|2017.44|2017.14|2016.78|2016.48|2018.19|2017.79|2016.65|2016.27|606
1681280400000|2023-04-12 06:20:00|2016.8|2016.5|2017.35|2016.85|2017.77|2017.38|2016.58|2016.24|499
1681280700000|2023-04-12 06:25:00|2017.37|2016.87|2014.95|2014.65|2017.37|2017.01|2014.95|2014.53|752
1681281000000|2023-04-12 06:30:00|2015.03|2014.73|2014.45|2013.95|2015.62|2015.25|2013.72|2013.32|873
1681281300000|2023-04-12 06:35:00|2014.46|2013.96|2015.99|2015.69|2016.22|2015.85|2014.21|2013.91|769
1681281600000|2023-04-12 06:40:00|2015.97|2015.67|2015.29|2014.99|2016.43|2016.04|2015.08|2014.68|764
1681281900000|2023-04-12 06:45:00|2015.27|2014.97|2016.24|2015.74|2016.34|2015.95|2014.99|2014.62|672
1681282200000|2023-04-12 06:50:00|2016.23|2015.73|2016.41|2016.11|2016.76|2016.39|2015.73|2015.35|610
1681282500000|2023-04-12 06:55:00|2016.39|2016.09|2015.86|2015.56|2016.71|2016.33|2015.85|2015.46|756
1681282800000|2023-04-12 07:00:00|2015.87|2015.57|2016.14|2015.84|2016.79|2016.49|2015.19|2014.83|843
1681283100000|2023-04-12 07:05:00|2016.13|2015.83|2016.09|2015.79|2016.56|2016.22|2015.88|2015.5|705
1681283400000|2023-04-12 07:10:00|2016.04|2015.74|2016.06|2015.76|2016.67|2016.37|2016.01|2015.64|649
1681283700000|2023-04-12 07:15:00|2016.05|2015.75|2015.57|2015.27|2016.33|2016|2015.48|2015.11|631
1681284000000|2023-04-12 07:20:00|2015.62|2015.32|2014.77|2014.47|2016.06|2015.74|2014.53|2014.23|538
1681284300000|2023-04-12 07:25:00|2014.76|2014.46|2013.86|2013.56|2015.28|2014.89|2013.39|2013.09|703
1681284600000|2023-04-12 07:30:00|2013.88|2013.58|2013.32|2013.02|2014|2013.65|2012.64|2012.34|678
1681284900000|2023-04-12 07:35:00|2013.31|2013.01|2013.1|2012.8|2014.07|2013.73|2012.84|2012.45|599
1681285200000|2023-04-12 07:40:00|2013.05|2012.75|2012.57|2012.27|2013.17|2012.79|2011.86|2011.48|769
1681285500000|2023-04-12 07:45:00|2012.55|2012.25|2013.23|2012.93|2013.51|2013.12|2012.54|2012.14|621
1681285800000|2023-04-12 07:50:00|2013.21|2012.91|2013.28|2012.98|2013.79|2013.44|2013.13|2012.75|549
1681286100000|2023-04-12 07:55:00|2013.3|2013|2013.22|2012.92|2013.63|2013.23|2012.78|2012.38|564
1681286400000|2023-04-12 08:00:00|2013.33|2012.83|2013.39|2013.09|2013.82|2013.52|2013.19|2012.8|535
1681286700000|2023-04-12 08:05:00|2013.4|2013.1|2010.76|2010.26|2013.86|2013.56|2010.48|2010.1|933
1681287000000|2023-04-12 08:10:00|2010.63|2010.33|2011.88|2011.58|2011.9|2011.6|2010.41|2010.04|822
1681287300000|2023-04-12 08:15:00|2011.86|2011.56|2011.59|2011.09|2011.88|2011.58|2010.47|2010.1|625
1681287600000|2023-04-12 08:20:00|2011.46|2011.16|2011.3|2011|2011.75|2011.39|2011.13|2010.75|542
1681287900000|2023-04-12 08:25:00|2011.37|2011.07|2010.85|2010.55|2011.49|2011.13|2010.06|2009.67|668
1681288200000|2023-04-12 08:30:00|2010.86|2010.56|2010.66|2010.16|2011.07|2010.69|2010.32|2009.93|604
1681288500000|2023-04-12 08:35:00|2010.67|2010.17|2010.84|2010.54|2011.08|2010.77|2010.07|2009.69|628
1681288800000|2023-04-12 08:40:00|2010.85|2010.55|2010.85|2010.55|2011.33|2011.03|2010.73|2010.33|433
1681289100000|2023-04-12 08:45:00|2010.86|2010.56|2011.11|2010.81|2011.85|2011.52|2010.79|2010.46|477
1681289400000|2023-04-12 08:50:00|2011.07|2010.77|2010.26|2009.96|2011.08|2010.78|2009.73|2009.39|614
1681289700000|2023-04-12 08:55:00|2010.37|2009.87|2009.27|2008.97|2010.37|2010.06|2009.18|2008.81|495
1681290000000|2023-04-12 09:00:00|2009.28|2008.98|2008.92|2008.42|2009.71|2009.3|2008.8|2008.42|655
1681290300000|2023-04-12 09:05:00|2008.81|2008.51|2009.23|2008.93|2009.46|2009.07|2008.81|2008.43|527
1681290600000|2023-04-12 09:10:00|2009.24|2008.94|2010.41|2010.11|2010.57|2010.27|2008.94|2008.59|624
1681290900000|2023-04-12 09:15:00|2010.52|2010.02|2010.73|2010.43|2011.3|2010.93|2010.23|2009.84|568
1681291200000|2023-04-12 09:20:00|2010.72|2010.42|2010.33|2010.03|2010.86|2010.46|2010.15|2009.85|530
1681291500000|2023-04-12 09:25:00|2010.31|2010.01|2009.96|2009.46|2010.46|2010.08|2009.76|2009.4|531
1681291800000|2023-04-12 09:30:00|2009.97|2009.47|2010.61|2010.31|2010.67|2010.31|2009.19|2008.8|532
1681292100000|2023-04-12 09:35:00|2010.63|2010.33|2011.57|2011.27|2011.83|2011.48|2010.23|2009.83|734
1681292400000|2023-04-12 09:40:00|2011.53|2011.23|2011.38|2011.08|2011.82|2011.43|2010.47|2010.17|626
1681292700000|2023-04-12 09:45:00|2011.37|2011.07|2011.32|2011.02|2011.83|2011.44|2010.86|2010.44|550
1681293000000|2023-04-12 09:50:00|2011.29|2010.99|2011.68|2011.38|2011.86|2011.54|2011.12|2010.74|507
1681293300000|2023-04-12 09:55:00|2011.69|2011.39|2011.17|2010.67|2011.74|2011.39|2010.87|2010.52|437
1681293600000|2023-04-12 10:00:00|2011.02|2010.72|2009.97|2009.67|2011.83|2011.46|2009.5|2009.11|634
1681293900000|2023-04-12 10:05:00|2010.09|2009.59|2010.86|2010.56|2011.09|2010.73|2009.93|2009.59|536
1681294200000|2023-04-12 10:10:00|2010.88|2010.58|2011.13|2010.83|2011.39|2011.01|2010.74|2010.44|453
1681294500000|2023-04-12 10:15:00|2011.15|2010.85|2010.22|2009.92|2011.32|2010.93|2009.69|2009.36|465
1681294800000|2023-04-12 10:20:00|2010.23|2009.93|2009.16|2008.86|2010.39|2010.01|2009.09|2008.62|575
1681295100000|2023-04-12 10:25:00|2009.19|2008.89|2008.32|2008.02|2009.3|2008.89|2007.63|2007.27|592
1681295400000|2023-04-12 10:30:00|2008.33|2008.03|2008.67|2008.37|2009.06|2008.76|2007.65|2007.35|605
1681295700000|2023-04-12 10:35:00|2008.66|2008.36|2009.75|2009.25|2009.93|2009.53|2008.66|2008.29|437
1681296000000|2023-04-12 10:40:00|2009.74|2009.24|2009.32|2009.02|2009.94|2009.53|2009.19|2008.84|437
1681296300000|2023-04-12 10:45:00|2009.31|2009.01|2009.73|2009.43|2009.82|2009.48|2008.86|2008.47|387
1681296600000|2023-04-12 10:50:00|2009.74|2009.44|2009.5|2009.2|2010.11|2009.77|2009.49|2009.19|371
1681296900000|2023-04-12 10:55:00|2009.51|2009.21|2009.04|2008.74|2009.77|2009.47|2008.69|2008.33|440
1681297200000|2023-04-12 11:00:00|2009.11|2008.81|2008.82|2008.52|2009.19|2008.83|2008.35|2008.05|560
1681297500000|2023-04-12 11:05:00|2008.7|2008.4|2008.14|2007.84|2008.85|2008.44|2008.01|2007.69|476
1681297800000|2023-04-12 11:10:00|2008.13|2007.83|2008.85|2008.55|2009|2008.65|2008.12|2007.82|508
1681298100000|2023-04-12 11:15:00|2008.89|2008.59|2009.42|2009.12|2009.62|2009.32|2008.85|2008.52|435
1681298400000|2023-04-12 11:20:00|2009.43|2009.13|2009.32|2009.02|2009.7|2009.33|2009.06|2008.73|432
1681298700000|2023-04-12 11:25:00|2009.33|2009.03|2010.23|2009.73|2010.3|2009.93|2009.28|2008.98|459
1681299000000|2023-04-12 11:30:00|2010.18|2009.88|2010.26|2009.96|2010.55|2010.2|2009.69|2009.37|597
1681299300000|2023-04-12 11:35:00|2010.27|2009.97|2009.47|2009.17|2010.4|2010.1|2009.37|2008.98|510
1681299600000|2023-04-12 11:40:00|2009.48|2009.18|2008.33|2008.03|2009.71|2009.34|2007.98|2007.61|504
1681299900000|2023-04-12 11:45:00|2008.32|2008.02|2008.32|2008.02|2008.52|2008.12|2007.7|2007.39|510
1681300200000|2023-04-12 11:50:00|2008.31|2008.01|2007.61|2007.31|2008.4|2008.1|2007.58|2007.24|512
1681300500000|2023-04-12 11:55:00|2007.6|2007.3|2007.96|2007.66|2008.51|2008.21|2007.51|2007.2|549
1681300800000|2023-04-12 12:00:00|2007.88|2007.58|2008.3|2008|2008.38|2008|2007.7|2007.38|625
1681301100000|2023-04-12 12:05:00|2008.29|2007.99|2008.38|2008.08|2008.58|2008.28|2007.87|2007.57|525
1681301400000|2023-04-12 12:10:00|2008.37|2008.07|2008.27|2007.97|2008.62|2008.29|2007.9|2007.52|580
1681301700000|2023-04-12 12:15:00|2008.26|2007.96|2008.54|2008.24|2008.92|2008.57|2007.8|2007.5|722
1681302000000|2023-04-12 12:20:00|2008.57|2008.27|2007.38|2007.08|2009.25|2008.88|2007.12|2006.75|1026
1681302300000|2023-04-12 12:25:00|2007.39|2007.09|2007.86|2007.36|2008.51|2008.2|2006.46|2006.09|941
1681302600000|2023-04-12 12:30:00|2007.68|2007.18|2025.76|2025.26|2026.32|2025.82|2007.68|2007.18|1257
1681302900000|2023-04-12 12:35:00|2025.74|2025.24|2025.83|2025.33|2028.55|2028.05|2024.28|2023.88|1850
1681303200000|2023-04-12 12:40:00|2025.81|2025.31|2022.67|2022.17|2027.46|2026.96|2022.11|2021.73|1796
1681303500000|2023-04-12 12:45:00|2022.84|2022.34|2023.93|2023.43|2024.47|2024.07|2019.95|2019.59|1746
1681303800000|2023-04-12 12:50:00|2023.92|2023.42|2021.83|2021.33|2025.15|2024.65|2021.83|2021.33|1590
1681304100000|2023-04-12 12:55:00|2021.76|2021.26|2022.61|2022.11|2024.94|2024.64|2021.16|2020.66|1730
1681304400000|2023-04-12 13:00:00|2022.67|2022.17|2021.49|2020.99|2024.14|2023.64|2020.77|2020.27|1677
1681304700000|2023-04-12 13:05:00|2021.5|2021|2019.54|2019.24|2021.6|2021.3|2019.52|2019.22|1472
1681305000000|2023-04-12 13:10:00|2019.56|2019.26|2021.14|2020.84|2021.69|2021.39|2016.52|2016.22|1616
1681305300000|2023-04-12 13:15:00|2021.22|2020.92|2018.68|2018.38|2021.52|2021.22|2018.38|2018.04|1373
1681305600000|2023-04-12 13:20:00|2018.69|2018.39|2021.75|2021.25|2021.8|2021.5|2018.59|2018.25|1246
1681305900000|2023-04-12 13:25:00|2021.72|2021.42|2018.2|2017.9|2021.97|2021.56|2017.8|2017.49|1196
1681306200000|2023-04-12 13:30:00|2018.43|2017.93|2015.57|2015.27|2019.44|2019.14|2013.54|2013.24|1795
1681306500000|2023-04-12 13:35:00|2015.61|2015.31|2015.07|2014.77|2018.53|2018.23|2014.62|2014.32|1649
1681306800000|2023-04-12 13:40:00|2015.06|2014.76|2008.82|2008.52|2015.23|2014.86|2006.27|2005.97|1855
1681307100000|2023-04-12 13:45:00|2008.83|2008.53|2003.22|2002.92|2009.21|2008.91|2001.61|2001.2|1993
1681307400000|2023-04-12 13:50:00|2003.19|2002.89|2004.24|2003.94|2005|2004.65|2002|2001.63|1742
1681307700000|2023-04-12 13:55:00|2004.11|2003.81|2008.02|2007.72|2008.21|2007.84|2003.74|2003.33|1658
1681308000000|2023-04-12 14:00:00|2007.95|2007.65|2009.46|2009.16|2009.5|2009.18|2004.98|2004.68|1723
1681308300000|2023-04-12 14:05:00|2009.37|2009.07|2009.66|2009.36|2011.15|2010.85|2007.76|2007.36|1602
1681308600000|2023-04-12 14:10:00|2009.69|2009.39|2010.44|2010.14|2010.78|2010.48|2008.97|2008.65|1390
1681308900000|2023-04-12 14:15:00|2010.41|2010.11|2012.43|2012.13|2013.24|2012.94|2010.4|2010.1|1395
1681309200000|2023-04-12 14:20:00|2012.5|2012.2|2012.54|2012.24|2013.36|2013.06|2010.93|2010.63|1229
1681309500000|2023-04-12 14:25:00|2012.53|2012.23|2010.9|2010.4|2013.07|2012.67|2010.74|2010.4|1305
1681309800000|2023-04-12 14:30:00|2010.81|2010.51|2006.54|2006.24|2012.22|2011.9|2006.13|2005.83|1546
1681310100000|2023-04-12 14:35:00|2006.27|2005.97|2006.27|2005.97|2007.61|2007.18|2003.34|2003.04|1578
1681310400000|2023-04-12 14:40:00|2006.36|2005.86|2007.33|2007.03|2008.15|2007.85|2005.37|2004.97|1371
1681310700000|2023-04-12 14:45:00|2007.29|2006.99|2008.11|2007.81|2009.76|2009.35|2007|2006.7|1191
1681311000000|2023-04-12 14:50:00|2008.15|2007.85|2007.02|2006.72|2009.23|2008.93|2006.17|2005.86|1244
1681311300000|2023-04-12 14:55:00|2007.11|2006.81|2007.17|2006.87|2008.13|2007.83|2006.67|2006.36|1180
1681311600000|2023-04-12 15:00:00|2007.18|2006.88|2008.73|2008.43|2008.93|2008.63|2007.09|2006.79|1184
1681311900000|2023-04-12 15:05:00|2008.74|2008.44|2007.23|2006.93|2009.33|2009.03|2006.41|2006.11|1067
1681312200000|2023-04-12 15:10:00|2007.2|2006.9|2007.25|2006.95|2008.59|2008.29|2006.52|2006.12|983
1681312500000|2023-04-12 15:15:00|2007.24|2006.94|2008.78|2008.48|2009.3|2008.96|2006.13|2005.75|1042
1681312800000|2023-04-12 15:20:00|2008.82|2008.52|2009.09|2008.59|2009.81|2009.4|2008.14|2007.75|877
1681313100000|2023-04-12 15:25:00|2008.99|2008.69|2008.85|2008.55|2009.57|2009.14|2008.52|2008.18|752
1681313400000|2023-04-12 15:30:00|2008.99|2008.69|2008.07|2007.77|2009.1|2008.72|2007.73|2007.37|817
1681313700000|2023-04-12 15:35:00|2008.08|2007.78|2005.93|2005.63|2008.08|2007.78|2005.84|2005.45|745
1681314000000|2023-04-12 15:40:00|2005.96|2005.66|2006.77|2006.47|2007.49|2007.09|2005.94|2005.64|723
1681314300000|2023-04-12 15:45:00|2006.76|2006.46|2007.67|2007.37|2008.37|2007.99|2006.66|2006.36|830
1681314600000|2023-04-12 15:50:00|2007.79|2007.29|2007.69|2007.39|2008.38|2008.02|2006.92|2006.52|675
1681314900000|2023-04-12 15:55:00|2007.68|2007.38|2006.12|2005.62|2007.93|2007.63|2005.95|2005.57|782
1681315200000|2023-04-12 16:00:00|2006.13|2005.63|2007.45|2007.15|2007.73|2007.33|2005.46|2005.13|955
1681315500000|2023-04-12 16:05:00|2007.43|2007.13|2007.83|2007.53|2008.2|2007.87|2007.41|2007.01|772
1681315800000|2023-04-12 16:10:00|2007.79|2007.49|2008.39|2008.09|2008.8|2008.42|2007.48|2007.09|856
1681316100000|2023-04-12 16:15:00|2008.41|2008.11|2008.75|2008.45|2008.88|2008.55|2007.75|2007.45|703
1681316400000|2023-04-12 16:20:00|2008.76|2008.46|2008.89|2008.59|2009.33|2009.02|2008.7|2008.32|718
1681316700000|2023-04-12 16:25:00|2008.9|2008.6|2008.85|2008.55|2009.65|2009.29|2008.48|2008.15|740
1681317000000|2023-04-12 16:30:00|2008.94|2008.64|2007.61|2007.31|2009.15|2008.82|2007.44|2007.11|607
1681317300000|2023-04-12 16:35:00|2007.62|2007.32|2008.25|2007.95|2008.44|2008.13|2006.93|2006.61|715
1681317600000|2023-04-12 16:40:00|2008.21|2007.91|2007.53|2007.23|2008.43|2008.04|2007.4|2007.05|599
1681317900000|2023-04-12 16:45:00|2007.54|2007.24|2008.84|2008.34|2009.12|2008.82|2007.33|2006.91|727
1681318200000|2023-04-12 16:50:00|2008.75|2008.45|2007.38|2007.08|2008.89|2008.52|2007.1|2006.69|669
1681318500000|2023-04-12 16:55:00|2007.35|2007.05|2008.18|2007.68|2008.23|2007.85|2006.99|2006.63|631
1681318800000|2023-04-12 17:00:00|2008.17|2007.67|2007.73|2007.23|2008.78|2008.48|2006.68|2006.38|965
1681319100000|2023-04-12 17:05:00|2007.65|2007.35|2008.09|2007.79|2009.41|2009.11|2007.63|2007.25|832
1681319400000|2023-04-12 17:10:00|2008.11|2007.81|2008.02|2007.72|2008.52|2008.12|2007.55|2007.25|618
1681319700000|2023-04-12 17:15:00|2007.96|2007.66|2008.41|2008.11|2009.22|2008.85|2007.85|2007.52|643
1681320000000|2023-04-12 17:20:00|2008.45|2008.15|2009.28|2008.98|2009.44|2009.14|2007.98|2007.6|699
1681320300000|2023-04-12 17:25:00|2009.32|2009.02|2010.3|2010|2010.55|2010.25|2009.25|2008.88|783
1681320600000|2023-04-12 17:30:00|2010.24|2009.94|2010.86|2010.56|2010.96|2010.57|2009.61|2009.22|728
1681320900000|2023-04-12 17:35:00|2010.85|2010.55|2010.42|2009.92|2011.12|2010.8|2010.02|2009.68|731
1681321200000|2023-04-12 17:40:00|2010.31|2010.01|2011.08|2010.78|2011.38|2010.98|2010.09|2009.69|650
1681321500000|2023-04-12 17:45:00|2011.04|2010.74|2012.37|2011.87|2012.53|2012.21|2011.04|2010.67|706
1681321800000|2023-04-12 17:50:00|2012.36|2011.86|2012.59|2012.29|2012.85|2012.55|2011.89|2011.52|657
1681322100000|2023-04-12 17:55:00|2012.6|2012.3|2011.74|2011.24|2012.69|2012.33|2011.61|2011.16|538
1681322400000|2023-04-12 18:00:00|2011.72|2011.22|2013.86|2013.36|2014.25|2013.85|2011.6|2011.1|1259
1681322700000|2023-04-12 18:05:00|2013.74|2013.44|2014.75|2014.25|2015|2014.6|2013.13|2012.73|1057
1681323000000|2023-04-12 18:10:00|2014.63|2014.33|2014.87|2014.57|2015.18|2014.83|2013.58|2013.23|987
1681323300000|2023-04-12 18:15:00|2014.9|2014.6|2016.6|2016.3|2017.01|2016.71|2014.85|2014.49|887
1681323600000|2023-04-12 18:20:00|2016.71|2016.21|2016.28|2015.98|2017.21|2016.91|2015.99|2015.64|788
1681323900000|2023-04-12 18:25:00|2016.38|2016.08|2014.38|2013.88|2016.4|2016.08|2013.84|2013.51|925
1681324200000|2023-04-12 18:30:00|2014.34|2014.04|2015.62|2015.32|2016.08|2015.72|2014.31|2014|968
1681324500000|2023-04-12 18:35:00|2015.71|2015.21|2015.72|2015.42|2016.78|2016.45|2015.01|2014.63|802
1681324800000|2023-04-12 18:40:00|2015.82|2015.32|2016.45|2016.15|2016.71|2016.33|2015.42|2015.1|695
1681325100000|2023-04-12 18:45:00|2016.44|2016.14|2015.43|2015.13|2017.03|2016.73|2015.06|2014.7|765
1681325400000|2023-04-12 18:50:00|2015.41|2015.11|2014.9|2014.6|2015.41|2015.11|2014.44|2014.06|766
1681325700000|2023-04-12 18:55:00|2014.98|2014.68|2016.03|2015.73|2016.41|2016.08|2014.47|2014.05|791
1681326000000|2023-04-12 19:00:00|2016.02|2015.72|2016.67|2016.37|2018.35|2018|2016|2015.7|822
1681326300000|2023-04-12 19:05:00|2016.65|2016.35|2016.96|2016.66|2017.49|2017.17|2016.36|2016.01|593
1681326600000|2023-04-12 19:10:00|2016.89|2016.59|2016.98|2016.68|2017.54|2017.2|2016.74|2016.38|678
1681326900000|2023-04-12 19:15:00|2016.96|2016.66|2017.55|2017.05|2018.35|2018|2016.67|2016.3|670
1681327200000|2023-04-12 19:20:00|2017.42|2017.12|2017.43|2017.13|2017.98|2017.66|2016.98|2016.62|612
1681327500000|2023-04-12 19:25:00|2017.45|2017.15|2016.91|2016.61|2017.77|2017.47|2016.85|2016.51|642
1681327800000|2023-04-12 19:30:00|2016.93|2016.63|2016.75|2016.25|2017.42|2017.03|2016.38|2015.97|694
1681328100000|2023-04-12 19:35:00|2016.74|2016.24|2016.26|2015.96|2016.87|2016.46|2015.9|2015.53|769
1681328400000|2023-04-12 19:40:00|2016.3|2016|2015.22|2014.92|2016.47|2016.12|2015.01|2014.71|697
1681328700000|2023-04-12 19:45:00|2015.23|2014.93|2014.42|2014.12|2015.33|2014.98|2014.4|2014.1|611
1681329000000|2023-04-12 19:50:00|2014.4|2014.1|2013.95|2013.65|2014.62|2014.23|2013.78|2013.48|583
1681329300000|2023-04-12 19:55:00|2013.96|2013.66|2013.89|2013.59|2014.42|2014.12|2013.35|2013|721
1681329600000|2023-04-12 20:00:00|2014|2013.7|2014.41|2014.11|2015.18|2014.78|2013.49|2013.1|442
1681329900000|2023-04-12 20:05:00|2014.5|2014|2013.54|2013.24|2014.52|2014.19|2013.5|2013.1|201
1681330200000|2023-04-12 20:10:00|2013.53|2013.23|2013.74|2013.44|2013.83|2013.44|2013.43|2013.1|159
1681330500000|2023-04-12 20:15:00|2013.83|2013.33|2013.93|2013.63|2014.03|2013.64|2013.52|2013.11|180
1681330800000|2023-04-12 20:20:00|2013.92|2013.62|2014.56|2014.06|2014.95|2014.61|2013.92|2013.6|289
1681331100000|2023-04-12 20:25:00|2014.58|2014.08|2014.8|2014.5|2015.04|2014.68|2014.4|2014|274
1681331400000|2023-04-12 20:30:00|2014.78|2014.48|2014.54|2014.24|2014.91|2014.55|2013.93|2013.51|265
1681331700000|2023-04-12 20:35:00|2014.62|2014.12|2014.79|2014.29|2014.79|2014.43|2014.33|2013.96|171
1681332000000|2023-04-12 20:40:00|2014.77|2014.27|2014.84|2014.34|2014.9|2014.49|2014.62|2014.23|175
1681332300000|2023-04-12 20:45:00|2014.85|2014.35|2015.06|2014.76|2015.35|2014.88|2014.62|2014.13|231
1681332600000|2023-04-12 20:50:00|2015.04|2014.74|2015.18|2014.68|2015.45|2015.05|2015.04|2014.63|185
1681332900000|2023-04-12 20:55:00|2015.2|2014.7|2015.22|2014.72|2015.41|2014.96|2015.02|2014.58|240
1681336800000|2023-04-12 22:00:00|2014.71|2014.21|2014.92|2014.42|2014.96|2014.46|2014.07|2013.67|308
1681337100000|2023-04-12 22:05:00|2014.89|2014.39|2014.87|2014.37|2014.93|2014.53|2014.32|2013.94|212
1681337400000|2023-04-12 22:10:00|2014.9|2014.4|2014.84|2014.34|2014.98|2014.52|2014.67|2014.3|95
1681337700000|2023-04-12 22:15:00|2014.83|2014.33|2014.49|2013.99|2014.96|2014.6|2014.43|2013.93|187
1681338000000|2023-04-12 22:20:00|2014.47|2013.97|2014.53|2014.03|2014.67|2014.24|2014.39|2013.89|114
1681338300000|2023-04-12 22:25:00|2014.56|2014.06|2014.51|2014.01|2014.66|2014.19|2014.38|2013.97|94
1681338600000|2023-04-12 22:30:00|2014.48|2013.98|2015.04|2014.54|2015.06|2014.64|2014.46|2013.96|118
1681338900000|2023-04-12 22:35:00|2015.03|2014.53|2015.08|2014.78|2015.19|2014.79|2014.88|2014.47|137
1681339200000|2023-04-12 22:40:00|2015.2|2014.7|2015.07|2014.77|2015.21|2014.8|2014.87|2014.45|108
1681339500000|2023-04-12 22:45:00|2015.16|2014.66|2015.02|2014.52|2015.2|2014.8|2014.77|2014.4|95
1681339800000|2023-04-12 22:50:00|2015.05|2014.55|2014.99|2014.69|2015.05|2014.7|2014.82|2014.41|76
1681340100000|2023-04-12 22:55:00|2015.1|2014.6|2015.49|2014.99|2015.51|2015.1|2014.98|2014.59|97
1681340400000|2023-04-12 23:00:00|2015.39|2015.09|2016.12|2015.62|2016.25|2015.88|2015.33|2015.02|199
1681340700000|2023-04-12 23:05:00|2016.14|2015.64|2016.31|2016.01|2016.63|2016.25|2015.98|2015.61|250
1681341000000|2023-04-12 23:10:00|2016.32|2016.02|2016.18|2015.88|2016.43|2016.05|2015.87|2015.45|211
1681341300000|2023-04-12 23:15:00|2016.17|2015.87|2016.19|2015.89|2016.49|2016.14|2016|2015.7|159
1681341600000|2023-04-12 23:20:00|2016.18|2015.88|2016.62|2016.12|2016.64|2016.23|2016.1|2015.79|227
1681341900000|2023-04-12 23:25:00|2016.63|2016.13|2017.03|2016.53|2017.37|2017.07|2016.41|2016.03|369
1681342200000|2023-04-12 23:30:00|2016.93|2016.63|2017.43|2016.93|2017.49|2017.09|2016.78|2016.43|297
1681342500000|2023-04-12 23:35:00|2017.33|2017.03|2017.62|2017.12|2017.87|2017.52|2017.33|2016.93|318
1681342800000|2023-04-12 23:40:00|2017.61|2017.11|2017.62|2017.12|2017.77|2017.37|2017.33|2016.92|211
1681343100000|2023-04-12 23:45:00|2017.63|2017.13|2017.77|2017.47|2017.87|2017.48|2017.37|2016.99|317
1681343400000|2023-04-12 23:50:00|2017.76|2017.46|2018.43|2017.93|2018.82|2018.43|2017.65|2017.26|310
1681343700000|2023-04-12 23:55:00|2018.42|2017.92|2018.42|2018.12|2018.63|2018.23|2017.92|2017.54|290
1681344000000|2023-04-13 00:00:00|2018.37|2018.07|2018.79|2018.49|2020.08|2019.72|2018.21|2017.84|830
1681344300000|2023-04-13 00:05:00|2018.89|2018.39|2018.1|2017.8|2018.96|2018.51|2017.55|2017.24|608
1681344600000|2023-04-13 00:10:00|2018.18|2017.68|2017.85|2017.35|2018.18|2017.79|2017|2016.68|529
1681344900000|2023-04-13 00:15:00|2017.81|2017.31|2016.78|2016.48|2017.85|2017.45|2016.78|2016.36|486
1681345200000|2023-04-13 00:20:00|2016.79|2016.49|2017.96|2017.46|2018.07|2017.58|2016.79|2016.4|552
1681345500000|2023-04-13 00:25:00|2017.91|2017.41|2018.3|2018|2018.51|2018.19|2017.44|2017.03|449
1681345800000|2023-04-13 00:30:00|2018.31|2018.01|2019.22|2018.72|2019.24|2018.74|2018.2|2017.87|443
1681346100000|2023-04-13 00:35:00|2019.19|2018.69|2019.34|2018.84|2019.79|2019.43|2019.13|2018.69|449
1681346400000|2023-04-13 00:40:00|2019.31|2018.81|2019.63|2019.33|2019.87|2019.5|2019.17|2018.75|442
1681346700000|2023-04-13 00:45:00|2019.54|2019.24|2018.85|2018.55|2019.6|2019.24|2018.5|2018.18|614
1681347000000|2023-04-13 00:50:00|2018.84|2018.54|2018.49|2018.19|2018.84|2018.54|2017.95|2017.58|636
1681347300000|2023-04-13 00:55:00|2018.53|2018.23|2018.2|2017.7|2019|2018.62|2017.88|2017.48|650
1681347600000|2023-04-13 01:00:00|2018.21|2017.71|2017.83|2017.33|2019|2018.58|2017.28|2016.84|844
1681347900000|2023-04-13 01:05:00|2017.85|2017.35|2017.52|2017.02|2017.88|2017.48|2016.04|2015.63|687
1681348200000|2023-04-13 01:10:00|2017.51|2017.01|2018.21|2017.71|2018.31|2017.86|2016.81|2016.42|577
1681348500000|2023-04-13 01:15:00|2018.19|2017.69|2017.12|2016.82|2018.5|2018.19|2017.04|2016.72|530
1681348800000|2023-04-13 01:20:00|2017.28|2016.78|2017.44|2016.94|2017.55|2017.19|2016.48|2016.09|525
1681349100000|2023-04-13 01:25:00|2017.29|2016.99|2017.04|2016.54|2017.85|2017.45|2016.94|2016.54|424
1681349400000|2023-04-13 01:30:00|2017.06|2016.56|2017.9|2017.6|2018.47|2018.13|2016.86|2016.56|868
1681349700000|2023-04-13 01:35:00|2017.92|2017.62|2018.49|2018.19|2018.61|2018.23|2017.39|2017|664
1681350000000|2023-04-13 01:40:00|2018.5|2018.2|2019.04|2018.74|2019.25|2018.95|2017.93|2017.55|703
1681350300000|2023-04-13 01:45:00|2019.03|2018.73|2017.7|2017.4|2019.47|2019.17|2017.35|2016.97|677
1681350600000|2023-04-13 01:50:00|2017.73|2017.43|2017.88|2017.58|2018.78|2018.4|2017.67|2017.29|571
1681350900000|2023-04-13 01:55:00|2017.9|2017.6|2018.21|2017.71|2018.39|2018.08|2017.62|2017.22|672
1681351200000|2023-04-13 02:00:00|2018.06|2017.76|2017.6|2017.1|2018.14|2017.76|2017.39|2017.06|589
1681351500000|2023-04-13 02:05:00|2017.59|2017.09|2018.49|2018.19|2018.59|2018.29|2017.29|2016.91|620
1681351800000|2023-04-13 02:10:00|2018.58|2018.08|2019.37|2019.07|2019.56|2019.24|2018.32|2018.02|548
1681352100000|2023-04-13 02:15:00|2019.39|2019.09|2018.41|2017.91|2019.63|2019.28|2018.24|2017.89|595
1681352400000|2023-04-13 02:20:00|2018.46|2017.96|2018.47|2017.97|2018.66|2018.16|2017.86|2017.44|503
1681352700000|2023-04-13 02:25:00|2018.48|2017.98|2018.63|2018.13|2018.77|2018.38|2017.9|2017.5|545
1681353000000|2023-04-13 02:30:00|2018.64|2018.14|2017.09|2016.59|2019.55|2019.16|2016.59|2016.28|822
1681353300000|2023-04-13 02:35:00|2017.08|2016.58|2018.02|2017.72|2018.32|2017.93|2016.56|2016.22|769
1681353600000|2023-04-13 02:40:00|2017.97|2017.67|2018.08|2017.78|2018.53|2018.12|2017.73|2017.32|502
1681353900000|2023-04-13 02:45:00|2018.15|2017.85|2018.39|2018.09|2018.5|2018.16|2017.76|2017.39|471
1681354200000|2023-04-13 02:50:00|2018.38|2018.08|2018.22|2017.92|2018.66|2018.32|2018.08|2017.7|457
1681354500000|2023-04-13 02:55:00|2018.21|2017.91|2018.07|2017.77|2018.45|2018.04|2017.82|2017.43|338
1681354800000|2023-04-13 03:00:00|2018.03|2017.73|2017.05|2016.75|2018.25|2017.85|2016.98|2016.6|576
1681355100000|2023-04-13 03:05:00|2017.2|2016.7|2016.24|2015.94|2017.69|2017.26|2016.12|2015.73|677
1681355400000|2023-04-13 03:10:00|2016.25|2015.95|2016.24|2015.74|2016.73|2016.36|2015.91|2015.54|568
1681355700000|2023-04-13 03:15:00|2016.25|2015.75|2016.85|2016.55|2017.15|2016.75|2016.14|2015.74|455
1681356000000|2023-04-13 03:20:00|2016.83|2016.53|2017.86|2017.36|2017.96|2017.56|2016.71|2016.32|483
1681356300000|2023-04-13 03:25:00|2017.85|2017.35|2017.06|2016.76|2017.91|2017.51|2016.95|2016.51|536
1681356600000|2023-04-13 03:30:00|2017.04|2016.74|2017.25|2016.95|2017.58|2017.19|2016.91|2016.51|421
1681356900000|2023-04-13 03:35:00|2017.23|2016.93|2017.76|2017.46|2017.91|2017.52|2017.23|2016.87|398
1681357200000|2023-04-13 03:40:00|2017.7|2017.4|2017.45|2016.95|2017.96|2017.56|2017.16|2016.75|363
1681357500000|2023-04-13 03:45:00|2017.46|2016.96|2017.35|2016.85|2017.58|2017.12|2016.98|2016.61|266
1681357800000|2023-04-13 03:50:00|2017.32|2016.82|2017.7|2017.4|2017.79|2017.42|2017.16|2016.76|237
1681358100000|2023-04-13 03:55:00|2017.69|2017.39|2017.75|2017.25|2017.78|2017.41|2017.26|2016.86|288
1681358400000|2023-04-13 04:00:00|2017.77|2017.27|2018.08|2017.58|2018.33|2017.91|2017.59|2017.23|310
1681358700000|2023-04-13 04:05:00|2018.09|2017.59|2018.39|2017.89|2018.71|2018.31|2017.84|2017.43|304
1681359000000|2023-04-13 04:10:00|2018.38|2017.88|2019.07|2018.57|2019.13|2018.73|2018.33|2017.88|346
1681359300000|2023-04-13 04:15:00|2018.98|2018.68|2019.16|2018.86|2019.33|2019.01|2018.56|2018.22|307
1681359600000|2023-04-13 04:20:00|2019.12|2018.82|2019.49|2019.19|2019.7|2019.29|2018.89|2018.48|339
1681359900000|2023-04-13 04:25:00|2019.48|2019.18|2018.92|2018.42|2019.79|2019.37|2018.69|2018.32|398
1681360200000|2023-04-13 04:30:00|2018.88|2018.38|2018.62|2018.32|2019.13|2018.78|2018.58|2018.22|398
1681360500000|2023-04-13 04:35:00|2018.61|2018.31|2019.12|2018.62|2019.14|2018.66|2018.32|2017.92|345
1681360800000|2023-04-13 04:40:00|2019.13|2018.63|2018.81|2018.31|2019.48|2019.11|2018.6|2018.23|390
1681361100000|2023-04-13 04:45:00|2018.82|2018.32|2018.87|2018.57|2019.35|2019.02|2018.74|2018.32|384
1681361400000|2023-04-13 04:50:00|2018.86|2018.56|2018.62|2018.32|2019.18|2018.84|2018.43|2018.03|409
1681361700000|2023-04-13 04:55:00|2018.64|2018.34|2018.83|2018.33|2018.83|2018.43|2018.16|2017.85|325
1681362000000|2023-04-13 05:00:00|2018.84|2018.34|2018.86|2018.56|2019.14|2018.77|2018.39|2018.04|498
1681362300000|2023-04-13 05:05:00|2018.85|2018.55|2018.22|2017.92|2019.43|2019.08|2017.72|2017.39|423
1681362600000|2023-04-13 05:10:00|2018.18|2017.88|2017.29|2016.99|2018.38|2017.97|2017.21|2016.85|322
1681362900000|2023-04-13 05:15:00|2017.3|2017|2018.77|2018.47|2019.16|2018.66|2016.86|2016.5|599
1681363200000|2023-04-13 05:20:00|2018.87|2018.37|2018.42|2017.92|2019.5|2019|2018.18|2017.86|600
1681363500000|2023-04-13 05:25:00|2018.4|2017.9|2018.6|2018.1|2018.7|2018.21|2017.94|2017.51|292
1681363800000|2023-04-13 05:30:00|2018.59|2018.09|2017.95|2017.45|2018.65|2018.24|2017.74|2017.33|600
1681364100000|2023-04-13 05:35:00|2017.97|2017.47|2016.8|2016.5|2018.1|2017.73|2016.69|2016.29|464
1681364400000|2023-04-13 05:40:00|2016.9|2016.4|2016.32|2016.02|2017.47|2017.14|2016.28|2015.92|489
1681364700000|2023-04-13 05:45:00|2016.29|2015.99|2016.53|2016.23|2016.83|2016.5|2016.25|2015.86|441
1681365000000|2023-04-13 05:50:00|2016.63|2016.13|2016.63|2016.33|2016.8|2016.45|2015.96|2015.61|394
1681365300000|2023-04-13 05:55:00|2016.6|2016.3|2015.68|2015.18|2016.67|2016.37|2015.56|2015.18|556
1681365600000|2023-04-13 06:00:00|2015.69|2015.19|2016.93|2016.63|2017.26|2016.94|2015.51|2015.09|655
1681365900000|2023-04-13 06:05:00|2017.03|2016.53|2017.78|2017.48|2018.2|2017.87|2016.48|2016.13|605
1681366200000|2023-04-13 06:10:00|2017.77|2017.47|2018.5|2018.2|2018.8|2018.46|2017.56|2017.22|634
1681366500000|2023-04-13 06:15:00|2018.55|2018.25|2018.83|2018.53|2019.26|2018.9|2018.33|2018.03|520
1681366800000|2023-04-13 06:20:00|2018.93|2018.43|2019.58|2019.28|2019.63|2019.28|2018.27|2017.97|592
1681367100000|2023-04-13 06:25:00|2019.57|2019.27|2020.9|2020.6|2021.86|2021.56|2019.43|2019.13|901
1681367400000|2023-04-13 06:30:00|2020.86|2020.56|2021.02|2020.52|2021.6|2021.29|2020.74|2020.27|677
1681367700000|2023-04-13 06:35:00|2020.99|2020.49|2021.09|2020.59|2021.42|2021|2020.48|2020.05|682
1681368000000|2023-04-13 06:40:00|2021.11|2020.61|2023.04|2022.74|2023.37|2023.02|2020.77|2020.41|750
1681368300000|2023-04-13 06:45:00|2023.06|2022.76|2021.05|2020.75|2023.54|2023.24|2020.9|2020.54|1058
1681368600000|2023-04-13 06:50:00|2021.15|2020.65|2021.62|2021.32|2021.78|2021.39|2020.27|2019.95|761
1681368900000|2023-04-13 06:55:00|2021.63|2021.33|2020.71|2020.41|2022.05|2021.66|2020.45|2020.15|786
1681369200000|2023-04-13 07:00:00|2020.69|2020.39|2021.6|2021.3|2022.08|2021.74|2020.69|2020.39|782
1681369500000|2023-04-13 07:05:00|2021.7|2021.2|2021.57|2021.27|2022.42|2022.05|2021.15|2020.76|670
1681369800000|2023-04-13 07:10:00|2021.56|2021.26|2022.09|2021.79|2022.52|2022.14|2021.49|2021.14|586
1681370100000|2023-04-13 07:15:00|2022.1|2021.8|2022.06|2021.76|2022.71|2022.32|2021.88|2021.51|602
1681370400000|2023-04-13 07:20:00|2022.07|2021.77|2022.06|2021.76|2022.67|2022.33|2021.63|2021.23|551
1681370700000|2023-04-13 07:25:00|2021.97|2021.67|2022.95|2022.65|2023.1|2022.73|2021.94|2021.58|565
1681371000000|2023-04-13 07:30:00|2022.97|2022.67|2024.56|2024.26|2025.12|2024.62|2022.86|2022.47|873
1681371300000|2023-04-13 07:35:00|2024.6|2024.3|2025.32|2025.02|2025.46|2025.06|2024.05|2023.71|709
1681371600000|2023-04-13 07:40:00|2025.3|2025|2024.7|2024.4|2025.96|2025.58|2024.68|2024.33|676
1681371900000|2023-04-13 07:45:00|2024.69|2024.39|2024.55|2024.25|2025.01|2024.67|2024.22|2023.92|532
1681372200000|2023-04-13 07:50:00|2024.57|2024.27|2024.35|2024.05|2024.86|2024.56|2023.74|2023.37|435
1681372500000|2023-04-13 07:55:00|2024.34|2024.04|2024.72|2024.42|2025.44|2025.14|2024.34|2024.04|605
1681372800000|2023-04-13 08:00:00|2024.74|2024.44|2025.94|2025.64|2026.08|2025.75|2024.64|2024.24|769
1681373100000|2023-04-13 08:05:00|2025.93|2025.63|2026.33|2026.03|2026.65|2026.35|2025.85|2025.55|643
1681373400000|2023-04-13 08:10:00|2026.35|2026.05|2026.18|2025.88|2026.75|2026.38|2025.85|2025.48|650
1681373700000|2023-04-13 08:15:00|2026.22|2025.92|2028.34|2028.04|2028.43|2028.13|2026.06|2025.63|848
1681374000000|2023-04-13 08:20:00|2028.3|2028|2028.28|2027.78|2028.68|2028.38|2026.77|2026.47|978
1681374300000|2023-04-13 08:25:00|2028.29|2027.79|2027.79|2027.49|2028.43|2028.03|2027.5|2027.12|636
1681374600000|2023-04-13 08:30:00|2027.8|2027.5|2029.09|2028.59|2029.42|2029.1|2027.69|2027.33|676
1681374900000|2023-04-13 08:35:00|2029.02|2028.72|2027.63|2027.33|2029.18|2028.82|2027.34|2027|673
1681375200000|2023-04-13 08:40:00|2027.64|2027.34|2027.95|2027.65|2028.51|2028.13|2027.59|2027.24|497
1681375500000|2023-04-13 08:45:00|2027.94|2027.64|2027.72|2027.42|2028.15|2027.83|2027.45|2027.07|624
1681375800000|2023-04-13 08:50:00|2027.71|2027.41|2027.43|2027.13|2028.67|2028.33|2027.28|2026.97|567
1681376100000|2023-04-13 08:55:00|2027.42|2027.12|2026.81|2026.51|2027.5|2027.12|2026.51|2026.21|602
1681376400000|2023-04-13 09:00:00|2026.84|2026.54|2027.35|2027.05|2027.73|2027.41|2026.74|2026.41|558
1681376700000|2023-04-13 09:05:00|2027.38|2027.08|2027.01|2026.71|2027.52|2027.19|2026.9|2026.6|438
1681377000000|2023-04-13 09:10:00|2027.05|2026.75|2027.71|2027.41|2027.87|2027.49|2026.99|2026.69|479
1681377300000|2023-04-13 09:15:00|2027.7|2027.4|2027.13|2026.83|2028.01|2027.64|2027.1|2026.78|472
1681377600000|2023-04-13 09:20:00|2027.17|2026.87|2026.82|2026.52|2027.37|2026.99|2026.33|2026.03|461
1681377900000|2023-04-13 09:25:00|2026.9|2026.4|2027.32|2027.02|2027.99|2027.64|2026.82|2026.4|417
1681378200000|2023-04-13 09:30:00|2027.33|2027.03|2028.58|2028.08|2028.93|2028.55|2027.03|2026.67|726
1681378500000|2023-04-13 09:35:00|2028.46|2028.16|2027.26|2026.96|2028.63|2028.32|2027.08|2026.7|603
1681378800000|2023-04-13 09:40:00|2027.28|2026.98|2027.56|2027.26|2027.69|2027.31|2026.78|2026.48|455
1681379100000|2023-04-13 09:45:00|2027.55|2027.25|2026.34|2026.04|2027.72|2027.36|2025.97|2025.58|692
1681379400000|2023-04-13 09:50:00|2026.35|2026.05|2027.01|2026.71|2027.19|2026.79|2026.35|2026|426
1681379700000|2023-04-13 09:55:00|2026.98|2026.68|2026.78|2026.48|2027.28|2026.89|2026.49|2026.08|450
1681380000000|2023-04-13 10:00:00|2026.89|2026.39|2027.11|2026.81|2027.12|2026.81|2026.36|2025.98|406
1681380300000|2023-04-13 10:05:00|2027.12|2026.82|2028.09|2027.79|2028.19|2027.79|2026.63|2026.29|382
1681380600000|2023-04-13 10:10:00|2028.1|2027.8|2027.79|2027.29|2028.21|2027.89|2027.44|2027.14|424
1681380900000|2023-04-13 10:15:00|2027.74|2027.24|2027.34|2027.04|2027.87|2027.57|2026.98|2026.59|465
1681381200000|2023-04-13 10:20:00|2027.3|2027|2026.06|2025.76|2027.57|2027.23|2025.97|2025.57|446
1681381500000|2023-04-13 10:25:00|2026.08|2025.78|2026.23|2025.93|2026.27|2025.97|2025.19|2024.89|547
1681381800000|2023-04-13 10:30:00|2026.24|2025.94|2026.62|2026.32|2026.76|2026.44|2026.18|2025.87|480
1681382100000|2023-04-13 10:35:00|2026.59|2026.29|2026.65|2026.35|2027.1|2026.75|2026.39|2026.01|463
1681382400000|2023-04-13 10:40:00|2026.64|2026.34|2026.34|2026.04|2027.17|2026.87|2026.12|2025.82|449
1681382700000|2023-04-13 10:45:00|2026.45|2025.95|2026.39|2026.09|2026.52|2026.22|2025.9|2025.59|428
1681383000000|2023-04-13 10:50:00|2026.4|2026.1|2026.59|2026.29|2027.28|2026.98|2026.4|2026.07|501
1681383300000|2023-04-13 10:55:00|2026.6|2026.3|2026.9|2026.6|2026.98|2026.68|2025.67|2025.36|438
1681383600000|2023-04-13 11:00:00|2026.87|2026.57|2026.87|2026.57|2028.2|2027.89|2026.86|2026.56|580
1681383900000|2023-04-13 11:05:00|2026.88|2026.58|2026.42|2026.12|2027.15|2026.84|2026.15|2025.8|494
1681384200000|2023-04-13 11:10:00|2026.43|2026.13|2025.83|2025.53|2026.63|2026.25|2025.68|2025.32|590
1681384500000|2023-04-13 11:15:00|2025.82|2025.52|2026.43|2026.13|2027.03|2026.69|2025.66|2025.26|509
1681384800000|2023-04-13 11:20:00|2026.45|2026.15|2026.49|2026.19|2026.93|2026.56|2026.12|2025.82|465
1681385100000|2023-04-13 11:25:00|2026.55|2026.25|2026.4|2026.1|2026.97|2026.66|2026.13|2025.83|437
1681385400000|2023-04-13 11:30:00|2026.37|2026.07|2027.71|2027.41|2027.79|2027.49|2026.37|2026.07|540
1681385700000|2023-04-13 11:35:00|2027.69|2027.39|2027.25|2026.95|2027.82|2027.52|2026.9|2026.6|457
1681386000000|2023-04-13 11:40:00|2027.37|2027.07|2027.74|2027.44|2027.96|2027.66|2027.02|2026.7|406
1681386300000|2023-04-13 11:45:00|2027.75|2027.45|2027.46|2027.16|2028.1|2027.79|2027.22|2026.92|480
1681386600000|2023-04-13 11:50:00|2027.44|2027.14|2027.92|2027.62|2028.2|2027.88|2027.35|2026.99|494
1681386900000|2023-04-13 11:55:00|2027.91|2027.61|2028.83|2028.53|2028.95|2028.57|2027.53|2027.21|606
1681387200000|2023-04-13 12:00:00|2028.85|2028.55|2029.22|2028.92|2029.79|2029.33|2028.16|2027.78|768
1681387500000|2023-04-13 12:05:00|2029.21|2028.91|2028.41|2028.11|2029.62|2029.32|2028.31|2027.96|737
1681387800000|2023-04-13 12:10:00|2028.38|2028.08|2028.25|2027.95|2029.31|2028.92|2027.8|2027.5|627
1681388100000|2023-04-13 12:15:00|2028.26|2027.96|2029.72|2029.42|2029.87|2029.46|2028.12|2027.77|742
1681388400000|2023-04-13 12:20:00|2029.76|2029.46|2028.76|2028.46|2030.38|2030.08|2028.54|2028.22|1060
1681388700000|2023-04-13 12:25:00|2028.74|2028.44|2029.04|2028.54|2030.01|2029.51|2028.12|2027.74|929
1681389000000|2023-04-13 12:30:00|2029.05|2028.55|2029.55|2029.05|2036.95|2036.34|2026.75|2026.45|1963
1681389300000|2023-04-13 12:35:00|2029.58|2029.08|2030.97|2030.67|2031.48|2031.18|2027.79|2027.49|1516
1681389600000|2023-04-13 12:40:00|2030.93|2030.63|2037.55|2037.25|2038.28|2037.98|2030.76|2030.46|1702
1681389900000|2023-04-13 12:45:00|2037.58|2037.28|2039.96|2039.66|2040.07|2039.76|2037.55|2037.25|1628
1681390200000|2023-04-13 12:50:00|2039.93|2039.63|2043.57|2043.27|2045.02|2044.72|2039.67|2039.37|1559
1681390500000|2023-04-13 12:55:00|2043.7|2043.4|2045.24|2044.94|2046.03|2045.73|2043.7|2043.4|1623
1681390800000|2023-04-13 13:00:00|2045.32|2045.02|2044.52|2044.02|2046.04|2045.64|2043.58|2043.22|1637
1681391100000|2023-04-13 13:05:00|2044.48|2043.98|2041.02|2040.72|2044.53|2044.11|2040.06|2039.76|1703
1681391400000|2023-04-13 13:10:00|2040.97|2040.67|2043.14|2042.84|2043.61|2043.31|2040.19|2039.75|1332
1681391700000|2023-04-13 13:15:00|2043.16|2042.86|2043.7|2043.4|2044.1|2043.8|2041.99|2041.66|1149
1681392000000|2023-04-13 13:20:00|2043.67|2043.37|2042.25|2041.95|2043.98|2043.68|2041.68|2041.38|1098
1681392300000|2023-04-13 13:25:00|2042.21|2041.91|2042.06|2041.76|2042.52|2042.14|2040.22|2039.89|1147
1681392600000|2023-04-13 13:30:00|2041.75|2041.45|2042.43|2042.13|2042.55|2042.25|2040.29|2039.93|1407
1681392900000|2023-04-13 13:35:00|2042.48|2042.18|2042.77|2042.47|2043.48|2043.18|2041.13|2040.8|1439
1681393200000|2023-04-13 13:40:00|2042.81|2042.51|2040.88|2040.58|2043.05|2042.7|2040.76|2040.46|1464
1681393500000|2023-04-13 13:45:00|2040.87|2040.57|2045.17|2044.87|2045.17|2044.87|2039.97|2039.67|1419
1681393800000|2023-04-13 13:50:00|2045.12|2044.82|2044.02|2043.72|2045.38|2045.08|2042.78|2042.48|1355
1681394100000|2023-04-13 13:55:00|2044.04|2043.74|2046.73|2046.43|2047.28|2046.98|2043.51|2043.17|1404
1681394400000|2023-04-13 14:00:00|2046.77|2046.47|2046.45|2046.15|2048.91|2048.61|2045.16|2044.82|1561
1681394700000|2023-04-13 14:05:00|2046.42|2046.12|2046.08|2045.78|2047.41|2047.04|2044.29|2043.99|1290
1681395000000|2023-04-13 14:10:00|2046.06|2045.76|2046.12|2045.62|2046.88|2046.58|2044.98|2044.68|1170
1681395300000|2023-04-13 14:15:00|2046.03|2045.73|2044.04|2043.74|2046.1|2045.8|2043.46|2043.14|1299
1681395600000|2023-04-13 14:20:00|2044.05|2043.75|2041.88|2041.58|2044.2|2043.8|2041.6|2041.3|1187
1681395900000|2023-04-13 14:25:00|2041.99|2041.69|2042.34|2042.04|2044.18|2043.79|2041.12|2040.81|1231
1681396200000|2023-04-13 14:30:00|2042.31|2042.01|2042.89|2042.59|2043.41|2043.11|2042.01|2041.66|1112
1681396500000|2023-04-13 14:35:00|2042.88|2042.58|2037.42|2037.12|2043.2|2042.84|2037.34|2037.01|1348
1681396800000|2023-04-13 14:40:00|2037.43|2037.13|2036.79|2036.49|2038.48|2038.18|2036.48|2036.18|1412
1681397100000|2023-04-13 14:45:00|2036.77|2036.47|2035.43|2034.93|2037.47|2037.09|2033.87|2033.52|1312
1681397400000|2023-04-13 14:50:00|2035.29|2034.99|2034.8|2034.5|2035.47|2035.17|2033.99|2033.69|1169
1681397700000|2023-04-13 14:55:00|2034.81|2034.51|2034.44|2034.14|2036.35|2036.05|2034.24|2033.94|1171
1681398000000|2023-04-13 15:00:00|2034.39|2034.09|2035.98|2035.68|2036.04|2035.74|2034.25|2033.86|1188
1681398300000|2023-04-13 15:05:00|2036.01|2035.71|2038.02|2037.72|2038.3|2037.94|2035.69|2035.39|1059
1681398600000|2023-04-13 15:10:00|2038.03|2037.73|2037.47|2037.17|2039|2038.63|2037.34|2037.04|884
1681398900000|2023-04-13 15:15:00|2037.52|2037.22|2039.64|2039.34|2040.32|2039.95|2037.37|2037.01|901
1681399200000|2023-04-13 15:20:00|2039.65|2039.35|2040.15|2039.85|2040.26|2039.94|2038.5|2038.2|888
1681399500000|2023-04-13 15:25:00|2040.07|2039.77|2039.99|2039.49|2040.65|2040.35|2039.49|2039.19|798
1681399800000|2023-04-13 15:30:00|2039.96|2039.66|2040.19|2039.89|2041.36|2041.02|2039.86|2039.48|850
1681400100000|2023-04-13 15:35:00|2040.2|2039.9|2041.43|2041.13|2042.14|2041.83|2040.18|2039.85|840
1681400400000|2023-04-13 15:40:00|2041.41|2041.11|2042.02|2041.72|2042.51|2042.11|2041.39|2041.01|747
1681400700000|2023-04-13 15:45:00|2042.05|2041.75|2041.14|2040.84|2042.57|2042.27|2041.13|2040.83|872
1681401000000|2023-04-13 15:50:00|2041.15|2040.85|2040.55|2040.25|2041.81|2041.45|2040.54|2040.16|837
1681401300000|2023-04-13 15:55:00|2040.54|2040.24|2039.26|2038.76|2040.95|2040.55|2039|2038.68|837
1681401600000|2023-04-13 16:00:00|2039.13|2038.83|2038.75|2038.45|2039.41|2039.02|2037.53|2037.17|854
1681401900000|2023-04-13 16:05:00|2038.85|2038.35|2038.37|2038.07|2038.85|2038.38|2037.51|2037.17|779
1681402200000|2023-04-13 16:10:00|2038.39|2038.09|2039.39|2039.09|2039.76|2039.35|2038.24|2037.84|774
1681402500000|2023-04-13 16:15:00|2039.4|2039.1|2038.93|2038.63|2039.97|2039.65|2038.25|2037.95|723
1681402800000|2023-04-13 16:20:00|2038.89|2038.59|2039.71|2039.41|2039.85|2039.48|2038.81|2038.49|641
1681403100000|2023-04-13 16:25:00|2039.72|2039.42|2040.01|2039.51|2040.34|2039.95|2039.24|2038.91|686
1681403400000|2023-04-13 16:30:00|2039.92|2039.62|2039.45|2039.15|2040.09|2039.69|2038.92|2038.54|592
1681403700000|2023-04-13 16:35:00|2039.46|2039.16|2039.21|2038.91|2040.07|2039.76|2039.18|2038.8|649
1681404000000|2023-04-13 16:40:00|2039.32|2039.02|2039.03|2038.73|2039.73|2039.43|2038.48|2038.13|643
1681404300000|2023-04-13 16:45:00|2039.18|2038.88|2039.35|2039.05|2039.37|2039.05|2038.31|2038.01|480
1681404600000|2023-04-13 16:50:00|2039.36|2039.06|2039.71|2039.41|2040.43|2040.12|2039.3|2038.99|660
1681404900000|2023-04-13 16:55:00|2039.7|2039.4|2040.4|2040.1|2040.78|2040.48|2039.54|2039.14|588
1681405200000|2023-04-13 17:00:00|2040.45|2040.15|2040.45|2040.15|2040.76|2040.4|2039.67|2039.27|760
1681405500000|2023-04-13 17:05:00|2040.51|2040.21|2040.34|2039.84|2041.06|2040.76|2039.82|2039.44|776
1681405800000|2023-04-13 17:10:00|2040.36|2039.86|2040.31|2040.01|2041.31|2040.95|2040.1|2039.8|719
1681406100000|2023-04-13 17:15:00|2040.34|2040.04|2040.08|2039.78|2040.63|2040.27|2039.7|2039.4|706
1681406400000|2023-04-13 17:20:00|2040.07|2039.77|2039.59|2039.29|2040.21|2039.88|2039.4|2039.1|704
1681406700000|2023-04-13 17:25:00|2039.6|2039.3|2041.18|2040.88|2041.6|2041.3|2039.6|2039.3|787
1681407000000|2023-04-13 17:30:00|2041.12|2040.82|2041.87|2041.57|2042.56|2042.19|2040.96|2040.61|675
1681407300000|2023-04-13 17:35:00|2041.88|2041.58|2043.09|2042.79|2043.57|2043.26|2041.7|2041.32|599
1681407600000|2023-04-13 17:40:00|2043.08|2042.78|2043.27|2042.97|2043.41|2043.11|2042.41|2042.09|647
1681407900000|2023-04-13 17:45:00|2043.28|2042.98|2043.34|2043.04|2043.55|2043.25|2042.92|2042.54|530
1681408200000|2023-04-13 17:50:00|2043.35|2043.05|2043.89|2043.59|2044.17|2043.79|2043.1|2042.75|519
1681408500000|2023-04-13 17:55:00|2043.87|2043.57|2044.02|2043.72|2044.39|2044.04|2043.54|2043.24|567
1681408800000|2023-04-13 18:00:00|2044.01|2043.71|2043.64|2043.34|2044.17|2043.73|2042.83|2042.45|636
1681409100000|2023-04-13 18:05:00|2043.56|2043.26|2043.9|2043.6|2044.29|2043.95|2043.45|2043.12|491
1681409400000|2023-04-13 18:10:00|2043.89|2043.59|2043.75|2043.45|2044.15|2043.85|2043.2|2042.88|579
1681409700000|2023-04-13 18:15:00|2043.69|2043.39|2042.48|2042.18|2043.8|2043.46|2042.38|2042.04|716
1681410000000|2023-04-13 18:20:00|2042.46|2042.16|2041.93|2041.63|2042.78|2042.36|2041.75|2041.38|668
1681410300000|2023-04-13 18:25:00|2041.92|2041.62|2041.37|2041.07|2042.07|2041.7|2040.74|2040.36|669
1681410600000|2023-04-13 18:30:00|2041.36|2041.06|2040.52|2040.22|2041.5|2041.16|2040.43|2040.13|416
1681410900000|2023-04-13 18:35:00|2040.51|2040.21|2039.97|2039.67|2041.15|2040.82|2039.97|2039.65|411
1681411200000|2023-04-13 18:40:00|2039.95|2039.65|2039.12|2038.82|2040.05|2039.67|2038.71|2038.41|625
1681411500000|2023-04-13 18:45:00|2039.19|2038.89|2038.49|2038.19|2039.24|2038.94|2038.4|2038.07|546
1681411800000|2023-04-13 18:50:00|2038.48|2038.18|2038.28|2037.98|2038.75|2038.45|2038.11|2037.81|641
1681412100000|2023-04-13 18:55:00|2038.27|2037.97|2038.53|2038.23|2038.84|2038.54|2037.71|2037.41|656
1681412400000|2023-04-13 19:00:00|2038.58|2038.28|2037.53|2037.23|2038.77|2038.47|2036.87|2036.5|695
1681412700000|2023-04-13 19:05:00|2037.63|2037.13|2037.76|2037.46|2037.99|2037.69|2037.05|2036.69|545
1681413000000|2023-04-13 19:10:00|2037.78|2037.48|2038.43|2038.13|2038.73|2038.4|2037.54|2037.14|654
1681413300000|2023-04-13 19:15:00|2038.52|2038.02|2038.52|2038.22|2038.68|2038.37|2037.99|2037.69|424
1681413600000|2023-04-13 19:20:00|2038.49|2038.19|2039.02|2038.72|2039.18|2038.8|2038.12|2037.82|478
1681413900000|2023-04-13 19:25:00|2039.01|2038.71|2039.46|2038.96|2040.17|2039.81|2038.89|2038.52|538
1681414200000|2023-04-13 19:30:00|2039.35|2039.05|2039.59|2039.29|2039.92|2039.59|2039.06|2038.76|432
1681414500000|2023-04-13 19:35:00|2039.62|2039.32|2040|2039.5|2040.2|2039.8|2039.6|2039.3|420
1681414800000|2023-04-13 19:40:00|2039.88|2039.58|2040.03|2039.73|2040.1|2039.73|2039.47|2039.16|476
1681415100000|2023-04-13 19:45:00|2040.02|2039.72|2040.86|2040.56|2040.99|2040.6|2039.98|2039.59|583
1681415400000|2023-04-13 19:50:00|2040.88|2040.58|2040.75|2040.45|2040.92|2040.61|2040.2|2039.87|650
1681415700000|2023-04-13 19:55:00|2040.76|2040.46|2040.71|2040.41|2041.14|2040.82|2040.38|2040.04|869
1681416000000|2023-04-13 20:00:00|2040.9|2040.6|2041|2040.5|2041.03|2040.7|2040.37|2039.99|294
1681416300000|2023-04-13 20:05:00|2041.02|2040.52|2040.63|2040.13|2041.08|2040.69|2040.57|2040.12|189
1681416600000|2023-04-13 20:10:00|2040.51|2040.21|2040.2|2039.9|2040.88|2040.41|2040.12|2039.75|226
1681416900000|2023-04-13 20:15:00|2040.33|2039.83|2040.47|2039.97|2040.47|2040.07|2040.08|2039.68|195
1681417200000|2023-04-13 20:20:00|2040.28|2039.98|2040.54|2040.04|2040.6|2040.15|2040.2|2039.79|135
1681417500000|2023-04-13 20:25:00|2040.53|2040.03|2041.17|2040.87|2041.35|2040.98|2040.4|2040|251
1681417800000|2023-04-13 20:30:00|2041.16|2040.86|2040.75|2040.45|2041.28|2040.86|2040.68|2040.33|170
1681418100000|2023-04-13 20:35:00|2040.74|2040.44|2040.76|2040.26|2040.88|2040.49|2040.56|2040.16|107
1681418400000|2023-04-13 20:40:00|2040.73|2040.23|2040.91|2040.41|2040.95|2040.54|2040.45|2040.05|138
1681418700000|2023-04-13 20:45:00|2040.92|2040.42|2040.95|2040.45|2041.02|2040.6|2040.64|2040.24|163
1681419000000|2023-04-13 20:50:00|2040.9|2040.4|2041.08|2040.58|2041.12|2040.62|2040.75|2040.25|174
1681419300000|2023-04-13 20:55:00|2041.07|2040.57|2040.42|2040.12|2041.22|2040.72|2040.13|2039.67|202
1681423200000|2023-04-13 22:00:00|2040.53|2040.23|2040.48|2040.18|2041.07|2040.66|2040.38|2039.97|156
1681423500000|2023-04-13 22:05:00|2040.47|2040.17|2040.65|2040.15|2040.65|2040.27|2040.32|2039.96|90
1681423800000|2023-04-13 22:10:00|2040.62|2040.12|2040.58|2040.08|2040.68|2040.18|2040.32|2039.92|96
1681424100000|2023-04-13 22:15:00|2040.59|2040.09|2040.63|2040.13|2040.72|2040.22|2040.47|2039.97|94
1681424400000|2023-04-13 22:20:00|2040.64|2040.14|2041.06|2040.56|2041.06|2040.6|2040.53|2040.03|105
1681424700000|2023-04-13 22:25:00|2041.05|2040.55|2040.81|2040.31|2041.06|2040.56|2040.66|2040.23|103
1681425000000|2023-04-13 22:30:00|2040.8|2040.3|2040.49|2039.99|2040.89|2040.48|2040.34|2039.95|140
1681425300000|2023-04-13 22:35:00|2040.46|2039.96|2040.69|2040.39|2040.81|2040.39|2040.31|2039.96|122
1681425600000|2023-04-13 22:40:00|2040.79|2040.29|2040.5|2040.2|2040.93|2040.5|2040.47|2039.97|129
1681425900000|2023-04-13 22:45:00|2040.6|2040.1|2040.52|2040.02|2040.65|2040.22|2040.4|2040.01|85
1681426200000|2023-04-13 22:50:00|2040.53|2040.03|2040.49|2039.99|2040.61|2040.19|2040.23|2039.83|149
1681426500000|2023-04-13 22:55:00|2040.51|2040.01|2040.33|2040.03|2040.73|2040.33|2040.26|2039.88|113
1681426800000|2023-04-13 23:00:00|2040.34|2040.04|2040.31|2040.01|2040.53|2040.12|2040.15|2039.8|107
1681427100000|2023-04-13 23:05:00|2040.29|2039.99|2040.35|2039.85|2040.51|2040.11|2040.16|2039.77|136
1681427400000|2023-04-13 23:10:00|2040.31|2039.81|2040.22|2039.72|2040.4|2039.9|2040.07|2039.63|128
1681427700000|2023-04-13 23:15:00|2040.23|2039.73|2040.04|2039.54|2040.41|2039.91|2039.95|2039.54|102
1681428000000|2023-04-13 23:20:00|2040.05|2039.55|2040.09|2039.59|2040.35|2040|2039.96|2039.48|119
1681428300000|2023-04-13 23:25:00|2040.03|2039.73|2040.11|2039.81|2040.36|2039.94|2039.98|2039.57|208
1681428600000|2023-04-13 23:30:00|2040.22|2039.72|2040.02|2039.52|2040.23|2039.75|2039.83|2039.38|211
1681428900000|2023-04-13 23:35:00|2039.93|2039.63|2039.91|2039.61|2040.16|2039.73|2039.76|2039.37|191
1681429200000|2023-04-13 23:40:00|2039.93|2039.63|2039.33|2039.03|2040.03|2039.63|2038.9|2038.55|490
1681429500000|2023-04-13 23:45:00|2039.29|2038.99|2040.01|2039.71|2040.4|2040.03|2039.09|2038.79|421
1681429800000|2023-04-13 23:50:00|2040.1|2039.6|2039.87|2039.57|2040.19|2039.78|2039.76|2039.37|225
1681430100000|2023-04-13 23:55:00|2039.86|2039.56|2040.08|2039.58|2040.2|2039.86|2039.75|2039.36|212
1681430400000|2023-04-14 00:00:00|2040.07|2039.57|2040.3|2039.8|2040.82|2040.43|2039.13|2038.77|549
1681430700000|2023-04-14 00:05:00|2040.29|2039.79|2039.33|2039.03|2040.45|2040.09|2039.27|2038.87|412
1681431000000|2023-04-14 00:10:00|2039.32|2039.02|2039.32|2039.02|2039.59|2039.25|2038.94|2038.56|384
1681431300000|2023-04-14 00:15:00|2039.22|2038.92|2039.72|2039.22|2040.01|2039.62|2038.83|2038.49|379
1681431600000|2023-04-14 00:20:00|2039.7|2039.2|2040.29|2039.79|2040.48|2040.16|2039.7|2039.2|389
1681431900000|2023-04-14 00:25:00|2040.27|2039.77|2040.23|2039.73|2040.43|2040.04|2039.92|2039.52|333
1681432200000|2023-04-14 00:30:00|2040.24|2039.74|2040.55|2040.05|2040.76|2040.39|2040|2039.69|363
1681432500000|2023-04-14 00:35:00|2040.54|2040.04|2041.68|2041.38|2041.69|2041.39|2040.47|2040.04|429
1681432800000|2023-04-14 00:40:00|2041.69|2041.39|2043.35|2043.05|2043.62|2043.27|2041.07|2040.77|790
1681433100000|2023-04-14 00:45:00|2043.33|2043.03|2042.8|2042.5|2044.03|2043.58|2042.65|2042.27|702
1681433400000|2023-04-14 00:50:00|2042.84|2042.54|2043.35|2043.05|2043.65|2043.24|2042.61|2042.3|694
1681433700000|2023-04-14 00:55:00|2043.37|2043.07|2042.16|2041.86|2043.6|2043.19|2042.08|2041.69|501
1681434000000|2023-04-14 01:00:00|2042.1|2041.8|2042.77|2042.27|2043.32|2042.97|2041.88|2041.49|729
1681434300000|2023-04-14 01:05:00|2042.76|2042.26|2042.93|2042.63|2043.42|2043.03|2042.43|2042.08|530
1681434600000|2023-04-14 01:10:00|2042.95|2042.65|2042.28|2041.98|2043.35|2042.98|2041.98|2041.57|582
1681434900000|2023-04-14 01:15:00|2042.4|2041.9|2043.13|2042.83|2043.32|2043.01|2041.37|2040.97|656
1681435200000|2023-04-14 01:20:00|2043.23|2042.73|2044.46|2043.96|2044.46|2044.08|2043.1|2042.72|654
1681435500000|2023-04-14 01:25:00|2044.47|2043.97|2045.74|2045.24|2045.74|2045.33|2044.42|2043.97|590
1681435800000|2023-04-14 01:30:00|2045.73|2045.23|2045.04|2044.54|2045.76|2045.39|2044.75|2044.41|707
1681436100000|2023-04-14 01:35:00|2044.95|2044.65|2044.73|2044.43|2045.99|2045.61|2044.52|2044.12|734
1681436400000|2023-04-14 01:40:00|2044.77|2044.47|2044.42|2044.12|2045.02|2044.72|2043.78|2043.46|698
1681436700000|2023-04-14 01:45:00|2044.39|2044.09|2045|2044.5|2045.23|2044.83|2044.04|2043.72|745
1681437000000|2023-04-14 01:50:00|2045.01|2044.51|2045.63|2045.13|2045.75|2045.37|2044.66|2044.34|798
1681437300000|2023-04-14 01:55:00|2045.65|2045.15|2046.2|2045.9|2046.28|2045.93|2044.95|2044.57|819
1681437600000|2023-04-14 02:00:00|2046.18|2045.88|2045.61|2045.31|2046.18|2045.88|2045.25|2044.85|724
1681437900000|2023-04-14 02:05:00|2045.62|2045.32|2047.43|2046.93|2047.57|2047.19|2045.6|2045.21|871
1681438200000|2023-04-14 02:10:00|2047.33|2047.03|2046.86|2046.36|2047.38|2047.05|2046.63|2046.24|601
1681438500000|2023-04-14 02:15:00|2046.78|2046.48|2046.88|2046.58|2047.44|2047.12|2046.49|2046.19|523
1681438800000|2023-04-14 02:20:00|2046.87|2046.57|2047.13|2046.63|2047.52|2047.17|2046.85|2046.46|485
1681439100000|2023-04-14 02:25:00|2047.14|2046.64|2046.89|2046.39|2047.2|2046.78|2046.42|2046.04|451
1681439400000|2023-04-14 02:30:00|2046.91|2046.41|2046.92|2046.42|2047.75|2047.34|2046.78|2046.36|659
1681439700000|2023-04-14 02:35:00|2046.96|2046.46|2046.19|2045.69|2047.2|2046.79|2045.93|2045.53|511
1681440000000|2023-04-14 02:40:00|2046.15|2045.65|2045.5|2045|2046.15|2045.69|2045.08|2044.69|589
1681440300000|2023-04-14 02:45:00|2045.42|2045.12|2045.37|2045.07|2045.95|2045.48|2045.12|2044.71|564
1681440600000|2023-04-14 02:50:00|2045.5|2045|2045.57|2045.27|2045.64|2045.29|2045.12|2044.72|521
1681440900000|2023-04-14 02:55:00|2045.52|2045.22|2046.4|2045.9|2047.13|2046.72|2045.45|2045.1|503
1681441200000|2023-04-14 03:00:00|2046.41|2045.91|2044.38|2044.08|2046.42|2045.92|2044.34|2043.98|500
1681441500000|2023-04-14 03:05:00|2044.39|2044.09|2045.01|2044.51|2045.01|2044.61|2044.07|2043.58|604
1681441800000|2023-04-14 03:10:00|2045|2044.5|2044.87|2044.57|2045.16|2044.78|2044.51|2044.12|358
1681442100000|2023-04-14 03:15:00|2044.92|2044.62|2045.47|2045.17|2045.82|2045.42|2044.81|2044.44|504
1681442400000|2023-04-14 03:20:00|2045.54|2045.04|2045.47|2044.97|2045.54|2045.16|2044.8|2044.42|438
1681442700000|2023-04-14 03:25:00|2045.48|2044.98|2043.66|2043.36|2045.92|2045.55|2043.55|2043.15|766
1681443000000|2023-04-14 03:30:00|2043.76|2043.26|2044.49|2044.19|2045.07|2044.77|2043.17|2042.85|755
1681443300000|2023-04-14 03:35:00|2044.45|2044.15|2044.98|2044.48|2045.31|2044.97|2044.45|2044.09|493
1681443600000|2023-04-14 03:40:00|2044.82|2044.52|2045.4|2044.9|2045.49|2045.13|2044.72|2044.31|438
1681443900000|2023-04-14 03:45:00|2045.41|2044.91|2045|2044.7|2045.52|2045.1|2044.8|2044.41|294
1681444200000|2023-04-14 03:50:00|2045.1|2044.6|2044.6|2044.3|2045.22|2044.82|2044.51|2044.14|326
1681444500000|2023-04-14 03:55:00|2044.59|2044.29|2045.3|2045|2045.51|2045.1|2044.36|2043.95|285
1681444800000|2023-04-14 04:00:00|2045.29|2044.99|2045.09|2044.79|2045.4|2045|2044.49|2044.15|385
1681445100000|2023-04-14 04:05:00|2045.11|2044.81|2045.21|2044.71|2045.26|2044.88|2044.59|2044.21|271
1681445400000|2023-04-14 04:10:00|2045.09|2044.79|2046.6|2046.3|2046.68|2046.33|2045.09|2044.7|366
1681445700000|2023-04-14 04:15:00|2046.63|2046.33|2046.07|2045.77|2046.81|2046.45|2045.96|2045.6|357
1681446000000|2023-04-14 04:20:00|2046.06|2045.76|2045.88|2045.38|2046.3|2045.9|2045.65|2045.25|316
1681446300000|2023-04-14 04:25:00|2045.74|2045.44|2045.38|2044.88|2045.8|2045.46|2044.64|2044.24|434
1681446600000|2023-04-14 04:30:00|2045.28|2044.98|2044.34|2044.04|2045.28|2044.98|2044.34|2043.95|415
1681446900000|2023-04-14 04:35:00|2044.36|2044.06|2043.07|2042.57|2044.53|2044.13|2042.9|2042.54|450
1681447200000|2023-04-14 04:40:00|2043.06|2042.56|2043.01|2042.71|2043.42|2043.02|2042.67|2042.27|411
1681447500000|2023-04-14 04:45:00|2042.99|2042.69|2043.09|2042.79|2043.38|2042.99|2042.91|2042.57|303
1681447800000|2023-04-14 04:50:00|2043.1|2042.8|2043.76|2043.46|2043.81|2043.46|2043.09|2042.72|367
1681448100000|2023-04-14 04:55:00|2043.88|2043.38|2043.57|2043.07|2044.2|2043.79|2043.34|2042.95|295
1681448400000|2023-04-14 05:00:00|2043.58|2043.08|2042.54|2042.24|2043.8|2043.42|2042.42|2042.05|434
1681448700000|2023-04-14 05:05:00|2042.5|2042.2|2042.92|2042.62|2043.38|2043.04|2042.23|2041.83|405
1681449000000|2023-04-14 05:10:00|2042.91|2042.61|2042.19|2041.89|2043.24|2042.84|2042.17|2041.79|409
1681449300000|2023-04-14 05:15:00|2042.18|2041.88|2042.2|2041.7|2042.4|2042.05|2041.66|2041.3|435
1681449600000|2023-04-14 05:20:00|2042.07|2041.77|2042.64|2042.14|2042.71|2042.34|2041.75|2041.37|374
1681449900000|2023-04-14 05:25:00|2042.59|2042.09|2042.02|2041.72|2042.64|2042.14|2041.89|2041.46|306
1681450200000|2023-04-14 05:30:00|2042.03|2041.73|2041.86|2041.56|2042.96|2042.56|2041.86|2041.48|803
1681450500000|2023-04-14 05:35:00|2041.97|2041.47|2040.34|2040.04|2041.97|2041.61|2040.32|2039.97|672
1681450800000|2023-04-14 05:40:00|2040.35|2040.05|2041.17|2040.67|2041.39|2040.99|2040.3|2039.95|595
1681451100000|2023-04-14 05:45:00|2041.1|2040.8|2041.18|2040.68|2041.9|2041.53|2040.59|2040.25|622
1681451400000|2023-04-14 05:50:00|2041.17|2040.67|2040.4|2040.1|2041.19|2040.7|2039.81|2039.45|709
1681451700000|2023-04-14 05:55:00|2040.42|2040.12|2043.11|2042.61|2043.85|2043.54|2040.39|2039.99|997
1681452000000|2023-04-14 06:00:00|2043.08|2042.58|2042.82|2042.32|2043.45|2042.95|2041.68|2041.18|752
1681452300000|2023-04-14 06:05:00|2042.73|2042.43|2044.22|2043.92|2044.48|2044.07|2042.52|2042.15|831
1681452600000|2023-04-14 06:10:00|2044.35|2043.85|2043.26|2042.96|2044.62|2044.22|2043.01|2042.62|740
1681452900000|2023-04-14 06:15:00|2043.28|2042.98|2042.66|2042.36|2043.35|2043.03|2042.31|2041.92|656
1681453200000|2023-04-14 06:20:00|2042.62|2042.32|2043.82|2043.52|2044|2043.59|2042.18|2041.79|575
1681453500000|2023-04-14 06:25:00|2043.81|2043.51|2043.24|2042.94|2044.14|2043.78|2042.9|2042.52|546
1681453800000|2023-04-14 06:30:00|2043.3|2042.8|2043.53|2043.03|2044.06|2043.69|2042.89|2042.52|631
1681454100000|2023-04-14 06:35:00|2043.54|2043.04|2042.96|2042.66|2043.67|2043.27|2042.86|2042.55|511
1681454400000|2023-04-14 06:40:00|2042.92|2042.62|2043.32|2042.82|2043.46|2043.06|2042.68|2042.27|595
1681454700000|2023-04-14 06:45:00|2043.23|2042.93|2042.77|2042.47|2043.32|2042.93|2041.89|2041.59|757
1681455000000|2023-04-14 06:50:00|2042.74|2042.44|2041.75|2041.45|2042.82|2042.47|2040.96|2040.6|664
1681455300000|2023-04-14 06:55:00|2041.74|2041.44|2041.52|2041.22|2041.93|2041.54|2040.84|2040.51|600
1681455600000|2023-04-14 07:00:00|2041.49|2041.19|2040.67|2040.37|2041.58|2041.26|2040.42|2040.12|761
1681455900000|2023-04-14 07:05:00|2040.57|2040.27|2040.42|2040.12|2040.99|2040.63|2039.55|2039.18|823
1681456200000|2023-04-14 07:10:00|2040.41|2040.11|2040.83|2040.53|2040.91|2040.57|2039.69|2039.3|712
1681456500000|2023-04-14 07:15:00|2040.82|2040.52|2040.16|2039.66|2040.85|2040.52|2039.55|2039.18|749
1681456800000|2023-04-14 07:20:00|2040.05|2039.75|2039.74|2039.24|2040.51|2040.18|2039.43|2039.13|742
1681457100000|2023-04-14 07:25:00|2039.72|2039.22|2037.88|2037.58|2039.72|2039.26|2037.49|2037.19|1056
1681457400000|2023-04-14 07:30:00|2037.86|2037.56|2038.74|2038.44|2039.05|2038.63|2037.4|2037.06|823
1681457700000|2023-04-14 07:35:00|2038.73|2038.43|2038.4|2038.1|2039.34|2039.03|2037.99|2037.61|699
1681458000000|2023-04-14 07:40:00|2038.53|2038.03|2037.66|2037.16|2038.93|2038.63|2037.25|2036.92|687
1681458300000|2023-04-14 07:45:00|2037.67|2037.17|2037.79|2037.49|2038.27|2037.91|2036.83|2036.49|601
1681458600000|2023-04-14 07:50:00|2037.78|2037.48|2039.48|2039.18|2039.59|2039.22|2037.48|2037.18|660
1681458900000|2023-04-14 07:55:00|2039.61|2039.11|2039.52|2039.02|2039.61|2039.22|2038.97|2038.65|587
1681459200000|2023-04-14 08:00:00|2039.42|2039.12|2038.43|2038.13|2039.61|2039.25|2038.39|2038.09|579
1681459500000|2023-04-14 08:05:00|2038.42|2038.12|2034.57|2034.27|2038.48|2038.18|2034.52|2034.14|866
1681459800000|2023-04-14 08:10:00|2034.54|2034.24|2034.37|2034.07|2035.6|2035.2|2034.1|2033.77|845
1681460100000|2023-04-14 08:15:00|2034.38|2034.08|2034.21|2033.91|2034.83|2034.53|2033.67|2033.36|719
1681460400000|2023-04-14 08:20:00|2034.18|2033.88|2032.46|2032.16|2034.8|2034.46|2032.26|2031.96|768
1681460700000|2023-04-14 08:25:00|2032.44|2032.14|2032.33|2032.03|2033.09|2032.75|2032.04|2031.74|772
1681461000000|2023-04-14 08:30:00|2032.31|2032.01|2034.09|2033.79|2034.21|2033.79|2032.03|2031.66|589
1681461300000|2023-04-14 08:35:00|2034.19|2033.69|2034.46|2034.16|2035.14|2034.7|2033.29|2032.94|687
1681461600000|2023-04-14 08:40:00|2034.44|2034.14|2034.45|2034.15|2035.68|2035.32|2034.42|2034.02|612
1681461900000|2023-04-14 08:45:00|2034.49|2034.19|2034.15|2033.85|2034.61|2034.31|2033.53|2033.14|441
1681462200000|2023-04-14 08:50:00|2034.28|2033.78|2034.72|2034.42|2034.82|2034.52|2033.56|2033.26|495
1681462500000|2023-04-14 08:55:00|2034.73|2034.43|2035.93|2035.63|2036.58|2036.28|2034.04|2033.74|906
1681462800000|2023-04-14 09:00:00|2035.97|2035.67|2035.46|2035.16|2036.08|2035.67|2035.13|2034.69|605
1681463100000|2023-04-14 09:05:00|2035.45|2035.15|2035.33|2035.03|2036.16|2035.81|2035.26|2034.9|560
1681463400000|2023-04-14 09:10:00|2035.45|2034.95|2035.11|2034.81|2035.65|2035.35|2034.71|2034.34|517
1681463700000|2023-04-14 09:15:00|2035.12|2034.82|2035.77|2035.47|2035.93|2035.55|2035.08|2034.78|539
1681464000000|2023-04-14 09:20:00|2035.74|2035.44|2035.86|2035.56|2036.34|2035.96|2035.51|2035.21|628
1681464300000|2023-04-14 09:25:00|2035.83|2035.53|2036.01|2035.71|2036.27|2035.96|2035.54|2035.14|518
1681464600000|2023-04-14 09:30:00|2035.98|2035.68|2035.97|2035.47|2036.2|2035.9|2035.3|2034.92|592
1681464900000|2023-04-14 09:35:00|2035.95|2035.45|2036.64|2036.34|2036.76|2036.46|2035.69|2035.33|442
1681465200000|2023-04-14 09:40:00|2036.65|2036.35|2038.16|2037.86|2038.26|2037.91|2036.63|2036.27|602
1681465500000|2023-04-14 09:45:00|2038.17|2037.87|2037.93|2037.63|2038.37|2038.01|2037.44|2037.1|392
1681465800000|2023-04-14 09:50:00|2037.95|2037.65|2037.66|2037.36|2038.21|2037.84|2037.56|2037.18|298
1681466100000|2023-04-14 09:55:00|2037.67|2037.37|2038.87|2038.57|2039.03|2038.72|2037.42|2037.12|500
1681466400000|2023-04-14 10:00:00|2038.84|2038.54|2039.7|2039.4|2040.11|2039.71|2038.74|2038.38|738
1681466700000|2023-04-14 10:05:00|2039.82|2039.32|2041.42|2041.12|2042.02|2041.69|2039.77|2039.32|725
1681467000000|2023-04-14 10:10:00|2041.41|2041.11|2041.8|2041.5|2042.48|2042.14|2041.31|2041|667
1681467300000|2023-04-14 10:15:00|2041.82|2041.52|2041.26|2040.96|2041.91|2041.52|2040.86|2040.49|557
1681467600000|2023-04-14 10:20:00|2041.27|2040.97|2041.58|2041.28|2042.11|2041.75|2040.9|2040.53|582
1681467900000|2023-04-14 10:25:00|2041.59|2041.29|2040.21|2039.71|2041.86|2041.56|2039.87|2039.48|847
1681468200000|2023-04-14 10:30:00|2040.29|2039.79|2038.58|2038.28|2040.82|2040.52|2038.53|2038.22|678
1681468500000|2023-04-14 10:35:00|2038.56|2038.26|2038.73|2038.43|2038.99|2038.61|2037.88|2037.58|551
1681468800000|2023-04-14 10:40:00|2038.74|2038.44|2039.23|2038.93|2039.56|2039.19|2038.72|2038.33|421
1681469100000|2023-04-14 10:45:00|2039.24|2038.94|2039.85|2039.55|2040.79|2040.38|2039.21|2038.87|664
1681469400000|2023-04-14 10:50:00|2039.96|2039.46|2040.06|2039.76|2040.51|2040.15|2039.64|2039.34|556
1681469700000|2023-04-14 10:55:00|2040.04|2039.74|2038.47|2038.17|2040.06|2039.76|2038.16|2037.79|702
1681470000000|2023-04-14 11:00:00|2038.48|2038.18|2036.55|2036.25|2038.48|2038.18|2036.38|2036.08|783
1681470300000|2023-04-14 11:05:00|2036.52|2036.22|2034.21|2033.91|2036.83|2036.53|2034.13|2033.81|823
1681470600000|2023-04-14 11:10:00|2034.2|2033.9|2034.35|2034.05|2034.83|2034.43|2032.53|2032.23|953
1681470900000|2023-04-14 11:15:00|2034.4|2034.1|2034.46|2034.16|2034.83|2034.5|2033.55|2033.2|748
1681471200000|2023-04-14 11:20:00|2034.44|2034.14|2034|2033.5|2034.64|2034.28|2033.52|2033.19|566
1681471500000|2023-04-14 11:25:00|2033.94|2033.64|2033.69|2033.39|2034.2|2033.87|2033.33|2032.99|557
1681471800000|2023-04-14 11:30:00|2033.7|2033.4|2033.18|2032.88|2034.63|2034.33|2032.69|2032.3|717
1681472100000|2023-04-14 11:35:00|2033.19|2032.89|2033.2|2032.9|2033.59|2033.29|2032.47|2032.17|709
1681472400000|2023-04-14 11:40:00|2033.19|2032.89|2033.29|2032.99|2033.84|2033.44|2032.51|2032.12|698
1681472700000|2023-04-14 11:45:00|2033.27|2032.97|2033.41|2033.11|2033.93|2033.63|2033.17|2032.83|591
1681473000000|2023-04-14 11:50:00|2033.42|2033.12|2033.18|2032.88|2033.54|2033.14|2032.6|2032.25|522
1681473300000|2023-04-14 11:55:00|2033.2|2032.9|2033.51|2033.21|2033.79|2033.4|2032.88|2032.51|677
1681473600000|2023-04-14 12:00:00|2033.5|2033.2|2034.08|2033.78|2034.28|2033.91|2032.35|2032.05|935
1681473900000|2023-04-14 12:05:00|2034.16|2033.86|2033.71|2033.41|2034.4|2034.01|2033.32|2032.93|728
1681474200000|2023-04-14 12:10:00|2033.72|2033.42|2034|2033.7|2034.27|2033.91|2032.74|2032.34|673
1681474500000|2023-04-14 12:15:00|2033.99|2033.69|2037.4|2036.9|2037.4|2037|2033.78|2033.4|838
1681474800000|2023-04-14 12:20:00|2037.41|2036.91|2036.33|2036.03|2037.52|2037.19|2035.72|2035.42|1083
1681475100000|2023-04-14 12:25:00|2036.21|2035.91|2037.06|2036.56|2038.35|2038.05|2035.38|2035.07|953
1681475400000|2023-04-14 12:30:00|2037.1|2036.6|2029.4|2029.1|2040.75|2040.13|2029.11|2028.78|2005
1681475700000|2023-04-14 12:35:00|2029.53|2029.23|2033.68|2033.38|2035.57|2035.26|2028.31|2027.94|1829
1681476000000|2023-04-14 12:40:00|2033.69|2033.39|2023.49|2022.99|2034|2033.6|2023.21|2022.91|1789
1681476300000|2023-04-14 12:45:00|2023.44|2023.14|2018.81|2018.51|2023.44|2023.14|2018.28|2017.93|2005
1681476600000|2023-04-14 12:50:00|2018.79|2018.49|2021.98|2021.68|2022.74|2022.44|2017.48|2017.18|1885
1681476900000|2023-04-14 12:55:00|2021.9|2021.6|2025|2024.5|2025.95|2025.65|2020.83|2020.53|1724
1681477200000|2023-04-14 13:00:00|2024.84|2024.54|2024.68|2024.38|2026.97|2026.67|2023.27|2022.97|1687
1681477500000|2023-04-14 13:05:00|2024.72|2024.42|2024.02|2023.72|2026.59|2026.21|2023.22|2022.92|1514
1681477800000|2023-04-14 13:10:00|2023.97|2023.67|2022.57|2022.07|2024.74|2024.34|2022.11|2021.64|1280
1681478100000|2023-04-14 13:15:00|2022.59|2022.09|2021.6|2021.3|2023.22|2022.92|2020.12|2019.82|1427
1681478400000|2023-04-14 13:20:00|2021.55|2021.25|2023.39|2023.09|2024.32|2023.95|2021.5|2021.2|1228
1681478700000|2023-04-14 13:25:00|2023.38|2023.08|2024.23|2023.93|2025.21|2024.91|2023.03|2022.73|1202
1681479000000|2023-04-14 13:30:00|2024.32|2023.82|2026.87|2026.57|2027.49|2027.17|2022.35|2022.05|1675
1681479300000|2023-04-14 13:35:00|2026.85|2026.55|2026.82|2026.52|2028.29|2027.99|2025.86|2025.56|1529
1681479600000|2023-04-14 13:40:00|2026.81|2026.51|2027.3|2027|2028.21|2027.91|2025.25|2024.95|1456
1681479900000|2023-04-14 13:45:00|2027.26|2026.96|2023.81|2023.51|2027.32|2027.02|2023.49|2023.19|1360
1681480200000|2023-04-14 13:50:00|2023.83|2023.53|2023.72|2023.42|2025.99|2025.66|2023.19|2022.89|1414
1681480500000|2023-04-14 13:55:00|2023.77|2023.47|2023.83|2023.33|2024.45|2024|2022.77|2022.47|1219
1681480800000|2023-04-14 14:00:00|2022.42|2021.92|2019.13|2018.83|2022.82|2022.32|2017.98|2017.48|1909
1681481100000|2023-04-14 14:05:00|2019.03|2018.73|2015.31|2015.01|2019.15|2018.85|2012.83|2012.5|1860
1681481400000|2023-04-14 14:10:00|2015.38|2015.08|2016.69|2016.39|2017.86|2017.56|2014.92|2014.62|1612
1681481700000|2023-04-14 14:15:00|2016.7|2016.4|2012.1|2011.6|2016.86|2016.56|2011.4|2011.09|1625
1681482000000|2023-04-14 14:20:00|2011.84|2011.54|2009.17|2008.87|2012.57|2012.27|2008.1|2007.78|1784
1681482300000|2023-04-14 14:25:00|2009.11|2008.81|2010.36|2010.06|2011.06|2010.76|2008.41|2008.11|1524
1681482600000|2023-04-14 14:30:00|2010.34|2010.04|2007.73|2007.43|2010.43|2010.13|2007.38|2007.07|1571
1681482900000|2023-04-14 14:35:00|2007.56|2007.26|2008.4|2008.1|2009.44|2009.14|2007.34|2006.98|1437
1681483200000|2023-04-14 14:40:00|2008.32|2008.02|2005.4|2005.1|2008.75|2008.45|2005.18|2004.87|1458
1681483500000|2023-04-14 14:45:00|2005.39|2005.09|2002.46|2002.16|2005.59|2005.29|2002.23|2001.93|1716
1681483800000|2023-04-14 14:50:00|2002.49|2002.19|2000.85|2000.55|2004.51|2004.16|1999.87|1999.57|1661
1681484100000|2023-04-14 14:55:00|2000.95|2000.65|1998.7|1998.4|2002.43|2002.13|1998.12|1997.82|1628
1681484400000|2023-04-14 15:00:00|1998.81|1998.51|1995.95|1995.65|2000.4|2000.09|1994.01|1993.71|1691
1681484700000|2023-04-14 15:05:00|1995.87|1995.57|1998.74|1998.44|1998.74|1998.44|1994.03|1993.68|1553
1681485000000|2023-04-14 15:10:00|1998.8|1998.5|1999.27|1998.97|2000.53|2000.2|1998.13|1997.78|1429
1681485300000|2023-04-14 15:15:00|1999.26|1998.96|2000.07|1999.77|2001.03|2000.73|1998.63|1998.33|1383
1681485600000|2023-04-14 15:20:00|2000.04|1999.74|2000.12|1999.82|2001.06|2000.76|1999.63|1999.26|1211
1681485900000|2023-04-14 15:25:00|2000.03|1999.73|1999.41|1999.11|2001.01|2000.71|1998.03|1997.73|1231
1681486200000|2023-04-14 15:30:00|1999.47|1999.17|1998.3|1998|2000.47|2000.16|1998.23|1997.9|1219
1681486500000|2023-04-14 15:35:00|1998.28|1997.98|1998.37|1998.07|1999.07|1998.77|1996.6|1996.24|1188
1681486800000|2023-04-14 15:40:00|1998.25|1997.95|1997.71|1997.41|1999.09|1998.79|1997.39|1997.05|1027
1681487100000|2023-04-14 15:45:00|1997.82|1997.32|1996.51|1996.21|1998.12|1997.71|1996.45|1996.15|794
1681487400000|2023-04-14 15:50:00|1996.52|1996.22|1997.18|1996.68|1997.5|1997.2|1995.52|1995.22|1000
1681487700000|2023-04-14 15:55:00|1997.19|1996.69|1995.87|1995.57|1997.19|1996.82|1995.25|1994.95|816
1681488000000|2023-04-14 16:00:00|1995.86|1995.56|1996.28|1995.98|1997.05|1996.63|1995.26|1994.87|914
1681488300000|2023-04-14 16:05:00|1996.29|1995.99|1995.87|1995.57|1996.6|1996.27|1995.25|1994.88|1068
1681488600000|2023-04-14 16:10:00|1995.76|1995.46|1993.09|1992.79|1995.87|1995.48|1992.77|1992.41|986
1681488900000|2023-04-14 16:15:00|1993.11|1992.81|1994.28|1993.98|1994.65|1994.31|1992.61|1992.31|991
1681489200000|2023-04-14 16:20:00|1994.24|1993.94|1995.8|1995.5|1996.17|1995.87|1994.19|1993.83|852
1681489500000|2023-04-14 16:25:00|1995.79|1995.49|1995.31|1995.01|1996.16|1995.86|1995.13|1994.78|764
1681489800000|2023-04-14 16:30:00|1995.32|1995.02|1996.47|1996.17|1996.59|1996.2|1994.89|1994.59|727
1681490100000|2023-04-14 16:35:00|1996.41|1996.11|1995.44|1995.14|1996.53|1996.18|1995.3|1994.91|774
1681490400000|2023-04-14 16:40:00|1995.41|1995.11|1994.85|1994.55|1995.75|1995.41|1994.85|1994.5|520
1681490700000|2023-04-14 16:45:00|1994.86|1994.56|1996.15|1995.85|1996.38|1996|1994.45|1994.06|826
1681491000000|2023-04-14 16:50:00|1996.25|1995.75|1998.48|1997.98|1998.61|1998.31|1996.03|1995.73|937
1681491300000|2023-04-14 16:55:00|1998.35|1998.05|1999.81|1999.51|1999.94|1999.61|1997.71|1997.41|853
1681491600000|2023-04-14 17:00:00|1999.79|1999.49|2000.46|2000.16|2000.86|2000.56|1998.8|1998.44|1047
1681491900000|2023-04-14 17:05:00|2000.48|2000.18|2002.96|2002.66|2003.48|2003.09|2000.17|1999.78|1210
1681492200000|2023-04-14 17:10:00|2003|2002.7|2002.68|2002.38|2003.37|2003.07|2002.5|2002.2|874
1681492500000|2023-04-14 17:15:00|2002.7|2002.4|2002.15|2001.85|2004.46|2004.06|2002.15|2001.85|822
1681492800000|2023-04-14 17:20:00|2002.16|2001.86|2002.61|2002.31|2002.71|2002.4|2001.38|2000.99|835
1681493100000|2023-04-14 17:25:00|2002.65|2002.35|2002.39|2002.09|2003.47|2003.1|2001.96|2001.66|996
1681493400000|2023-04-14 17:30:00|2002.43|2002.13|2003.27|2002.97|2003.56|2003.26|2002.23|2001.93|876
1681493700000|2023-04-14 17:35:00|2003.26|2002.96|2004.01|2003.51|2004.12|2003.73|2002.96|2002.58|761
1681494000000|2023-04-14 17:40:00|2004|2003.5|2002.3|2002|2004.09|2003.79|2002.29|2001.99|750
1681494300000|2023-04-14 17:45:00|2002.34|2002.04|2003.51|2003.21|2004.25|2003.88|2002.15|2001.8|692
1681494600000|2023-04-14 17:50:00|2003.58|2003.08|2003.77|2003.47|2004.16|2003.78|2003.36|2003.05|509
1681494900000|2023-04-14 17:55:00|2003.76|2003.46|2004.12|2003.82|2004.28|2003.94|2003.24|2002.94|662
1681495200000|2023-04-14 18:00:00|2004.13|2003.83|2004.28|2003.98|2004.33|2004.03|2003.65|2003.35|564
1681495500000|2023-04-14 18:05:00|2004.32|2004.02|2004.25|2003.95|2004.65|2004.3|2003.56|2003.2|683
1681495800000|2023-04-14 18:10:00|2004.26|2003.96|2005.11|2004.81|2005.4|2005.03|2004.26|2003.96|549
1681496100000|2023-04-14 18:15:00|2005.2|2004.9|2005.53|2005.23|2005.73|2005.35|2005.09|2004.75|518
1681496400000|2023-04-14 18:20:00|2005.6|2005.1|2004.9|2004.4|2005.66|2005.29|2004.51|2004.21|603
1681496700000|2023-04-14 18:25:00|2004.91|2004.41|2004.23|2003.93|2005.02|2004.65|2004.08|2003.69|549
1681497000000|2023-04-14 18:30:00|2004.24|2003.94|2003.8|2003.5|2004.63|2004.26|2003.74|2003.36|516
1681497300000|2023-04-14 18:35:00|2003.83|2003.53|2003.95|2003.65|2004.35|2004.05|2003.72|2003.32|402
1681497600000|2023-04-14 18:40:00|2003.97|2003.67|2005.49|2005.19|2005.61|2005.21|2003.97|2003.58|519
1681497900000|2023-04-14 18:45:00|2005.43|2005.13|2006.2|2005.9|2006.34|2006.04|2005.4|2004.99|517
1681498200000|2023-04-14 18:50:00|2006.23|2005.93|2006.62|2006.32|2007.02|2006.62|2006.11|2005.7|451
1681498500000|2023-04-14 18:55:00|2006.61|2006.31|2006.53|2006.23|2007.11|2006.75|2006.23|2005.91|578
1681498800000|2023-04-14 19:00:00|2006.6|2006.3|2006.03|2005.73|2006.8|2006.45|2005.65|2005.25|653
1681499100000|2023-04-14 19:05:00|2006.04|2005.74|2005.85|2005.55|2006.52|2006.15|2005.77|2005.44|645
1681499400000|2023-04-14 19:10:00|2005.83|2005.53|2005.94|2005.64|2006.31|2005.92|2005.47|2005.07|521
1681499700000|2023-04-14 19:15:00|2005.93|2005.63|2008.04|2007.74|2008.29|2007.9|2005.83|2005.53|673
1681500000000|2023-04-14 19:20:00|2008.03|2007.73|2006.92|2006.62|2008.27|2007.89|2006.6|2006.21|624
1681500300000|2023-04-14 19:25:00|2006.93|2006.63|2006.89|2006.39|2007.38|2007.06|2006.74|2006.36|481
1681500600000|2023-04-14 19:30:00|2006.88|2006.38|2007.21|2006.91|2007.27|2006.92|2006.27|2005.87|535
1681500900000|2023-04-14 19:35:00|2007.2|2006.9|2006.81|2006.51|2007.6|2007.23|2006.45|2006.05|430
1681501200000|2023-04-14 19:40:00|2006.82|2006.52|2007.1|2006.8|2007.42|2007.12|2006.52|2006.18|490
1681501500000|2023-04-14 19:45:00|2007.09|2006.79|2006.28|2005.98|2007.2|2006.9|2005.97|2005.67|627
1681501800000|2023-04-14 19:50:00|2006.4|2005.9|2005.7|2005.4|2006.57|2006.19|2005.41|2005.1|861
1681502100000|2023-04-14 19:55:00|2005.71|2005.41|2005.56|2005.26|2006.19|2005.85|2005.16|2004.79|866
1681502400000|2023-04-14 20:00:00|2005.58|2005.28|2005.83|2005.33|2005.97|2005.47|2005.26|2004.85|359
1681502700000|2023-04-14 20:05:00|2005.84|2005.34|2005.84|2005.34|2005.89|2005.41|2005.43|2004.93|242
1681503000000|2023-04-14 20:10:00|2005.83|2005.33|2005.62|2005.12|2005.88|2005.38|2005.52|2005.04|188
1681503300000|2023-04-14 20:15:00|2005.64|2005.14|2005.43|2004.93|2005.72|2005.23|2005.11|2004.71|209
1681503600000|2023-04-14 20:20:00|2005.46|2004.96|2004.65|2004.15|2005.47|2005.01|2004.65|2004.15|324
1681503900000|2023-04-14 20:25:00|2004.72|2004.22|2004.69|2004.19|2004.98|2004.48|2004.37|2003.87|261
1681504200000|2023-04-14 20:30:00|2004.65|2004.15|2004.38|2003.88|2005.17|2004.82|2004.33|2003.83|245
1681504500000|2023-04-14 20:35:00|2004.35|2003.85|2005.35|2004.85|2005.41|2004.91|2004.35|2003.85|171
1681504800000|2023-04-14 20:40:00|2005.37|2004.87|2004.61|2004.11|2005.58|2005.08|2004.55|2004.05|191
1681505100000|2023-04-14 20:45:00|2004.75|2004.25|2004.63|2004.13|2005.62|2005.12|2004.51|2004.01|283
1681505400000|2023-04-14 20:50:00|2004.64|2004.14|2005|2004.5|2005.02|2004.52|2004.18|2003.68|300
1681505700000|2023-04-14 20:55:00|2004.99|2004.49|2004.53|2004.03|2005.26|2004.76|2004.35|2003.85|296
1681682400000|2023-04-16 22:00:00|2001.08|2000.58|2001.49|2000.99|2001.49|2000.99|1998.59|1998.09|554
1681682700000|2023-04-16 22:05:00|2001.52|2001.02|2004.89|2004.39|2005.38|2004.88|2001.4|2000.9|524
1681683000000|2023-04-16 22:10:00|2004.87|2004.37|2003.14|2002.64|2005.21|2004.81|2003.03|2002.53|384
1681683300000|2023-04-16 22:15:00|2003.1|2002.6|2003.09|2002.59|2003.58|2003.08|2002.87|2002.37|214
1681683600000|2023-04-16 22:20:00|2003.03|2002.53|2002.86|2002.36|2003.57|2003.07|2002.82|2002.32|205
1681683900000|2023-04-16 22:25:00|2002.88|2002.38|2003.4|2002.9|2003.66|2003.16|2002.79|2002.38|151
1681684200000|2023-04-16 22:30:00|2003.49|2002.99|2003.26|2002.76|2003.66|2003.23|2002.97|2002.54|228
1681684500000|2023-04-16 22:35:00|2003.27|2002.77|2001.28|2000.78|2003.35|2002.85|2001.28|2000.78|325
1681684800000|2023-04-16 22:40:00|2001.29|2000.79|2001.67|2001.17|2002.09|2001.59|2001.03|2000.54|307
1681685100000|2023-04-16 22:45:00|2001.48|2000.98|2000.78|2000.28|2001.81|2001.31|2000.6|2000.2|260
1681685400000|2023-04-16 22:50:00|2000.77|2000.27|2000.95|2000.45|2001.08|2000.58|2000|1999.5|319
1681685700000|2023-04-16 22:55:00|2000.92|2000.42|2001.46|2000.96|2001.82|2001.32|2000.92|2000.42|258
1681686000000|2023-04-16 23:00:00|2001.5|2001|2005.11|2004.61|2005.29|2004.79|2001.5|2001|422
1681686300000|2023-04-16 23:05:00|2005.12|2004.62|2004.03|2003.53|2005.12|2004.62|2003.61|2003.15|241
1681686600000|2023-04-16 23:10:00|2003.98|2003.48|2003.8|2003.3|2004.01|2003.51|2003.18|2002.79|235
1681686900000|2023-04-16 23:15:00|2003.81|2003.31|2003.78|2003.28|2004.06|2003.56|2003.48|2002.98|269
1681687200000|2023-04-16 23:20:00|2003.87|2003.37|2002.9|2002.4|2004.06|2003.68|2002.81|2002.39|243
1681687500000|2023-04-16 23:25:00|2003.01|2002.51|2003|2002.5|2003.22|2002.72|2002.81|2002.44|198
1681687800000|2023-04-16 23:30:00|2003.01|2002.51|2002.8|2002.5|2003.39|2002.94|2002.8|2002.38|269
1681688100000|2023-04-16 23:35:00|2002.9|2002.4|2002.51|2002.21|2002.95|2002.52|2002.4|2001.9|228
1681688400000|2023-04-16 23:40:00|2002.5|2002.2|2003.13|2002.63|2003.15|2002.75|2002.4|2002.01|236
1681688700000|2023-04-16 23:45:00|2003.14|2002.64|2003.17|2002.67|2003.4|2003.02|2002.68|2002.28|280
1681689000000|2023-04-16 23:50:00|2003.07|2002.77|2002.99|2002.49|2003.2|2002.78|2002.47|2002.12|314
1681689300000|2023-04-16 23:55:00|2002.98|2002.48|2003.2|2002.7|2003.22|2002.84|2002.59|2002.24|237
1681689600000|2023-04-17 00:00:00|2003.21|2002.71|2002.72|2002.22|2003.47|2003.08|2001.65|2001.35|706
1681689900000|2023-04-17 00:05:00|2002.73|2002.23|2002.65|2002.35|2002.82|2002.48|2002.05|2001.64|491
1681690200000|2023-04-17 00:10:00|2002.75|2002.25|2002.7|2002.2|2003.35|2002.95|2002.49|2002.11|535
1681690500000|2023-04-17 00:15:00|2002.71|2002.21|2003.36|2003.06|2003.68|2003.28|2002.71|2002.21|447
1681690800000|2023-04-17 00:20:00|2003.48|2002.98|2003.93|2003.43|2004.39|2004.03|2003.2|2002.8|508
1681691100000|2023-04-17 00:25:00|2003.95|2003.45|2004.12|2003.62|2004.26|2003.9|2003.61|2003.24|495
1681691400000|2023-04-17 00:30:00|2003.98|2003.68|2004.2|2003.7|2004.92|2004.62|2003.8|2003.43|543
1681691700000|2023-04-17 00:35:00|2004.08|2003.78|2004.26|2003.76|2004.46|2004.06|2003.74|2003.38|452
1681692000000|2023-04-17 00:40:00|2004.27|2003.77|2003.91|2003.41|2004.4|2004.02|2003.72|2003.34|505
1681692300000|2023-04-17 00:45:00|2003.9|2003.4|2003.74|2003.24|2004.02|2003.67|2003.53|2003.09|413
1681692600000|2023-04-17 00:50:00|2003.72|2003.22|2003.71|2003.41|2003.92|2003.5|2003.19|2002.8|576
1681692900000|2023-04-17 00:55:00|2003.64|2003.34|2002.38|2002.08|2003.88|2003.51|2002.3|2002|597
1681693200000|2023-04-17 01:00:00|2002.4|2002.1|2000.81|2000.51|2002.47|2002.17|1999.97|1999.65|1135
1681693500000|2023-04-17 01:05:00|2000.79|2000.49|1997.53|1997.23|2001.31|2001.01|1997.52|1997.22|990
1681693800000|2023-04-17 01:10:00|1997.55|1997.25|1997.29|1996.99|1998.24|1997.89|1995.56|1995.26|1196
1681694100000|2023-04-17 01:15:00|1997.31|1997.01|2001.01|2000.51|2001.28|2000.78|1997.12|1996.75|1052
1681694400000|2023-04-17 01:20:00|2001.02|2000.52|2000.77|2000.27|2001.09|2000.72|1998.93|1998.54|813
1681694700000|2023-04-17 01:25:00|2000.59|2000.29|2000.78|2000.48|2001.1|2000.8|1999.09|1998.73|755
1681695000000|2023-04-17 01:30:00|2000.77|2000.47|2001.79|2001.49|2002.1|2001.75|2000.56|2000.18|968
1681695300000|2023-04-17 01:35:00|2001.69|2001.39|2002.95|2002.45|2003.28|2002.88|2001.38|2001.07|815
1681695600000|2023-04-17 01:40:00|2002.94|2002.44|2003.94|2003.64|2004.34|2003.92|2002.66|2002.35|838
1681695900000|2023-04-17 01:45:00|2003.95|2003.65|2003.16|2002.66|2004.78|2004.36|2003.06|2002.66|890
1681696200000|2023-04-17 01:50:00|2003.02|2002.72|2003.77|2003.47|2005.22|2004.92|2002.8|2002.48|915
1681696500000|2023-04-17 01:55:00|2003.78|2003.48|2003.51|2003.01|2004.23|2003.88|2003.3|2002.87|587
1681696800000|2023-04-17 02:00:00|2003.41|2003.11|2005.68|2005.18|2005.69|2005.34|2003.36|2003.06|1023
1681697100000|2023-04-17 02:05:00|2005.59|2005.29|2005.74|2005.44|2006.54|2006.23|2004.99|2004.62|731
1681697400000|2023-04-17 02:10:00|2005.75|2005.45|2004.72|2004.42|2005.82|2005.45|2004.46|2004.16|626
1681697700000|2023-04-17 02:15:00|2004.66|2004.36|2005.63|2005.33|2005.76|2005.36|2004.66|2004.36|498
1681698000000|2023-04-17 02:20:00|2005.62|2005.32|2005.34|2004.84|2005.76|2005.41|2005.1|2004.75|411
1681698300000|2023-04-17 02:25:00|2005.33|2004.83|2004.93|2004.43|2005.83|2005.42|2004.77|2004.39|488
1681698600000|2023-04-17 02:30:00|2004.84|2004.54|2004.31|2004.01|2004.94|2004.64|2004.05|2003.65|698
1681698900000|2023-04-17 02:35:00|2004.29|2003.99|2005.57|2005.27|2005.76|2005.38|2004.28|2003.89|696
1681699200000|2023-04-17 02:40:00|2005.6|2005.1|2004.4|2004.1|2006.13|2005.74|2004.34|2003.96|665
1681699500000|2023-04-17 02:45:00|2004.42|2004.12|2004.52|2004.22|2004.91|2004.61|2003.91|2003.5|691
1681699800000|2023-04-17 02:50:00|2004.54|2004.24|2004.92|2004.62|2004.92|2004.62|2003.97|2003.64|511
1681700100000|2023-04-17 02:55:00|2004.91|2004.61|2004.29|2003.99|2005.1|2004.72|2004.06|2003.69|514
1681700400000|2023-04-17 03:00:00|2004.28|2003.98|2004.49|2004.19|2004.97|2004.64|2004.25|2003.86|392
1681700700000|2023-04-17 03:05:00|2004.51|2004.21|2004.67|2004.37|2005.08|2004.68|2004.38|2004.01|376
1681701000000|2023-04-17 03:10:00|2004.68|2004.38|2004.43|2004.13|2004.91|2004.51|2004.2|2003.89|496
1681701300000|2023-04-17 03:15:00|2004.44|2004.14|2005.32|2005.02|2005.44|2005.06|2004.34|2003.97|501
1681701600000|2023-04-17 03:20:00|2005.43|2004.93|2005.34|2005.04|2005.44|2005.06|2004.48|2004.12|500
1681701900000|2023-04-17 03:25:00|2005.35|2005.05|2005.15|2004.85|2005.44|2005.05|2004.74|2004.39|478
1681702200000|2023-04-17 03:30:00|2005.14|2004.84|2004.88|2004.58|2005.29|2004.94|2004.43|2004.04|428
1681702500000|2023-04-17 03:35:00|2004.87|2004.57|2004.98|2004.48|2005.07|2004.67|2004.45|2004.06|432
1681702800000|2023-04-17 03:40:00|2004.96|2004.66|2005.09|2004.79|2005.27|2004.87|2004.69|2004.29|407
1681703100000|2023-04-17 03:45:00|2005.08|2004.78|2005.16|2004.86|2005.5|2005.08|2004.98|2004.65|308
1681703400000|2023-04-17 03:50:00|2005.26|2004.76|2005.06|2004.76|2005.43|2005.04|2004.87|2004.48|320
1681703700000|2023-04-17 03:55:00|2005.08|2004.78|2004.73|2004.43|2005.32|2004.97|2004.63|2004.22|316
1681704000000|2023-04-17 04:00:00|2004.74|2004.44|2005.13|2004.63|2005.17|2004.72|2003.94|2003.64|403
1681704300000|2023-04-17 04:05:00|2005.17|2004.67|2005.8|2005.5|2005.94|2005.55|2004.94|2004.54|358
1681704600000|2023-04-17 04:10:00|2005.9|2005.4|2005.88|2005.58|2006.05|2005.68|2005.43|2005.07|344
1681704900000|2023-04-17 04:15:00|2005.96|2005.46|2004.24|2003.94|2006.39|2005.99|2004.09|2003.77|764
1681705200000|2023-04-17 04:20:00|2004.29|2003.99|2004.97|2004.47|2005.19|2004.89|2004.13|2003.79|530
1681705500000|2023-04-17 04:25:00|2004.99|2004.49|2004.88|2004.38|2005|2004.56|2004.33|2003.95|365
1681705800000|2023-04-17 04:30:00|2004.85|2004.35|2004.54|2004.24|2005.17|2004.79|2004.52|2004.13|326
1681706100000|2023-04-17 04:35:00|2004.64|2004.14|2004.64|2004.34|2005|2004.6|2004.38|2004.02|352
1681706400000|2023-04-17 04:40:00|2004.65|2004.35|2004.91|2004.41|2005.22|2004.9|2004.65|2004.25|339
1681706700000|2023-04-17 04:45:00|2004.93|2004.43|2004.54|2004.24|2004.99|2004.63|2004.37|2004.01|359
1681707000000|2023-04-17 04:50:00|2004.52|2004.22|2004.5|2004.2|2004.88|2004.49|2004.29|2003.9|285
1681707300000|2023-04-17 04:55:00|2004.51|2004.21|2004.61|2004.31|2004.75|2004.42|2004.11|2003.74|359
1681707600000|2023-04-17 05:00:00|2004.6|2004.3|2004.52|2004.22|2004.93|2004.61|2004.29|2003.95|474
1681707900000|2023-04-17 05:05:00|2004.53|2004.23|2004.5|2004.2|2004.98|2004.62|2004.17|2003.84|536
1681708200000|2023-04-17 05:10:00|2004.56|2004.26|2004.36|2003.86|2004.76|2004.38|2003.98|2003.68|437
1681708500000|2023-04-17 05:15:00|2004.37|2003.87|2004.51|2004.21|2004.69|2004.31|2004.08|2003.71|420
1681708800000|2023-04-17 05:20:00|2004.5|2004.2|2004.7|2004.4|2004.91|2004.54|2004.37|2004.04|329
1681709100000|2023-04-17 05:25:00|2004.69|2004.39|2005.65|2005.15|2005.65|2005.28|2004.68|2004.28|398
1681709400000|2023-04-17 05:30:00|2005.55|2005.25|2008.04|2007.54|2008.08|2007.66|2005.44|2005.13|960
1681709700000|2023-04-17 05:35:00|2008.03|2007.53|2006.68|2006.18|2008.06|2007.68|2006.45|2006.07|838
1681710000000|2023-04-17 05:40:00|2006.66|2006.16|2007.11|2006.81|2007.42|2007.11|2005.99|2005.63|674
1681710300000|2023-04-17 05:45:00|2007.05|2006.75|2011.72|2011.22|2011.73|2011.23|2006.59|2006.25|1073
1681710600000|2023-04-17 05:50:00|2011.73|2011.23|2011.99|2011.49|2013.03|2012.71|2010.98|2010.48|983
1681710900000|2023-04-17 05:55:00|2012|2011.5|2011.58|2011.28|2012.99|2012.69|2011.24|2010.86|813
1681711200000|2023-04-17 06:00:00|2011.54|2011.24|2012.8|2012.5|2012.81|2012.5|2010.76|2010.4|968
1681711500000|2023-04-17 06:05:00|2012.83|2012.53|2013.03|2012.53|2013.75|2013.45|2011.65|2011.35|880
1681711800000|2023-04-17 06:10:00|2012.92|2012.42|2012.93|2012.43|2013.8|2013.43|2011.83|2011.43|880
1681712100000|2023-04-17 06:15:00|2012.85|2012.35|2013.38|2013.08|2013.39|2013.09|2012.5|2012.12|669
1681712400000|2023-04-17 06:20:00|2013.37|2013.07|2012.23|2011.93|2013.62|2013.22|2012.03|2011.64|778
1681712700000|2023-04-17 06:25:00|2012.26|2011.96|2013.03|2012.53|2013.51|2013.16|2012.24|2011.87|738
1681713000000|2023-04-17 06:30:00|2013.04|2012.54|2011.54|2011.24|2013.29|2012.88|2011.46|2011.08|787
1681713300000|2023-04-17 06:35:00|2011.43|2011.13|2011.54|2011.04|2012.39|2012.02|2011.1|2010.73|666
1681713600000|2023-04-17 06:40:00|2011.57|2011.07|2012.55|2012.05|2012.6|2012.15|2011.3|2010.93|678
1681713900000|2023-04-17 06:45:00|2012.56|2012.06|2011.78|2011.28|2013.23|2012.78|2011.44|2010.94|655
1681714200000|2023-04-17 06:50:00|2011.77|2011.27|2011.96|2011.66|2012.13|2011.69|2010.89|2010.42|703
1681714500000|2023-04-17 06:55:00|2011.94|2011.64|2011.61|2011.31|2012.64|2012.25|2011.61|2011.23|675
1681714800000|2023-04-17 07:00:00|2011.62|2011.32|2012.94|2012.64|2013.04|2012.74|2011.45|2011.15|898
1681715100000|2023-04-17 07:05:00|2012.91|2012.61|2014.61|2014.31|2015.13|2014.76|2012.91|2012.61|932
1681715400000|2023-04-17 07:10:00|2014.63|2014.33|2014.13|2013.83|2015.33|2014.95|2014.13|2013.79|808
1681715700000|2023-04-17 07:15:00|2014.14|2013.84|2014.12|2013.82|2014.32|2013.96|2012.88|2012.58|791
1681716000000|2023-04-17 07:20:00|2013.9|2013.6|2012.76|2012.26|2014.12|2013.76|2011.55|2011.16|976
1681716300000|2023-04-17 07:25:00|2012.75|2012.25|2012.22|2011.92|2012.81|2012.41|2011.69|2011.29|597
1681716600000|2023-04-17 07:30:00|2012.21|2011.91|2013.32|2013.02|2014.03|2013.67|2011.93|2011.53|658
1681716900000|2023-04-17 07:35:00|2013.24|2012.94|2013.92|2013.62|2014.76|2014.42|2013.08|2012.69|574
1681717200000|2023-04-17 07:40:00|2013.91|2013.61|2012.3|2012|2013.94|2013.61|2012.12|2011.72|638
1681717500000|2023-04-17 07:45:00|2012.29|2011.99|2012.46|2012.16|2012.87|2012.49|2011.68|2011.3|671
1681717800000|2023-04-17 07:50:00|2012.45|2012.15|2011.69|2011.39|2013.49|2013.09|2011.55|2011.15|638
1681718100000|2023-04-17 07:55:00|2011.68|2011.38|2011.03|2010.73|2011.82|2011.51|2010.39|2010.04|764
1681718400000|2023-04-17 08:00:00|2011.02|2010.72|2011.29|2010.79|2011.5|2011.07|2010.14|2009.74|794
1681718700000|2023-04-17 08:05:00|2011.28|2010.78|2010.8|2010.5|2011.8|2011.39|2009.64|2009.34|699
1681719000000|2023-04-17 08:10:00|2010.79|2010.49|2012.69|2012.39|2013.05|2012.65|2010.75|2010.37|775
1681719300000|2023-04-17 08:15:00|2012.66|2012.36|2011.95|2011.65|2012.76|2012.4|2011.16|2010.77|803
1681719600000|2023-04-17 08:20:00|2011.93|2011.63|2010.98|2010.68|2012.15|2011.76|2010.67|2010.3|666
1681719900000|2023-04-17 08:25:00|2010.97|2010.67|2009.56|2009.26|2011.19|2010.81|2009.37|2008.99|662
1681720200000|2023-04-17 08:30:00|2009.55|2009.25|2010.12|2009.82|2010.17|2009.84|2008.91|2008.57|809
1681720500000|2023-04-17 08:35:00|2010.09|2009.79|2009.12|2008.82|2010.65|2010.24|2008.83|2008.45|629
1681720800000|2023-04-17 08:40:00|2009.13|2008.83|2009.14|2008.84|2009.36|2009.06|2008.51|2008.09|690
1681721100000|2023-04-17 08:45:00|2009.16|2008.86|2010.59|2010.29|2010.63|2010.32|2008.71|2008.38|866
1681721400000|2023-04-17 08:50:00|2010.6|2010.3|2010.32|2010.02|2010.78|2010.48|2009.81|2009.51|744
1681721700000|2023-04-17 08:55:00|2010.33|2010.03|2010.12|2009.82|2010.86|2010.45|2009.64|2009.34|483
1681722000000|2023-04-17 09:00:00|2010.1|2009.8|2010.81|2010.51|2011.02|2010.71|2009.96|2009.59|689
1681722300000|2023-04-17 09:05:00|2010.8|2010.5|2011.16|2010.86|2011.5|2011.2|2010.34|2009.96|552
1681722600000|2023-04-17 09:10:00|2011.2|2010.9|2011.62|2011.32|2012.38|2012.04|2011.13|2010.77|583
1681722900000|2023-04-17 09:15:00|2011.61|2011.31|2011.5|2011.2|2011.96|2011.62|2011.21|2010.84|639
1681723200000|2023-04-17 09:20:00|2011.52|2011.22|2011.2|2010.9|2011.77|2011.4|2011.2|2010.85|524
1681723500000|2023-04-17 09:25:00|2011.21|2010.91|2011.57|2011.27|2012.02|2011.66|2011.21|2010.82|621
1681723800000|2023-04-17 09:30:00|2011.62|2011.32|2010.8|2010.5|2011.68|2011.35|2010|2009.69|822
1681724100000|2023-04-17 09:35:00|2010.81|2010.51|2010.79|2010.49|2011.36|2011|2010.58|2010.22|568
1681724400000|2023-04-17 09:40:00|2010.8|2010.5|2010.76|2010.46|2011.55|2011.21|2010.37|2010|529
1681724700000|2023-04-17 09:45:00|2010.75|2010.45|2010.86|2010.56|2011.67|2011.25|2010.69|2010.33|524
1681725000000|2023-04-17 09:50:00|2010.96|2010.46|2010.62|2010.32|2011.48|2011.08|2010.21|2009.81|642
1681725300000|2023-04-17 09:55:00|2010.61|2010.31|2010.61|2010.31|2011.43|2011.08|2010.5|2010.11|533
1681725600000|2023-04-17 10:00:00|2010.69|2010.19|2011.19|2010.69|2011.38|2011.04|2010.56|2010.19|551
1681725900000|2023-04-17 10:05:00|2011.17|2010.67|2009.85|2009.55|2011.19|2010.81|2009.67|2009.28|492
1681726200000|2023-04-17 10:10:00|2009.86|2009.56|2008.29|2007.79|2009.93|2009.58|2007.71|2007.41|621
1681726500000|2023-04-17 10:15:00|2008.32|2007.82|2008.59|2008.29|2008.75|2008.41|2007.83|2007.44|798
1681726800000|2023-04-17 10:20:00|2008.64|2008.34|2007.82|2007.52|2008.73|2008.43|2007.74|2007.41|505
1681727100000|2023-04-17 10:25:00|2007.81|2007.51|2008.02|2007.72|2008.49|2008.12|2007.51|2007.15|539
1681727400000|2023-04-17 10:30:00|2008.04|2007.74|2008.21|2007.91|2008.88|2008.5|2007.53|2007.17|525
1681727700000|2023-04-17 10:35:00|2008.32|2007.82|2008.34|2008.04|2008.46|2008.09|2007.64|2007.31|430
1681728000000|2023-04-17 10:40:00|2008.33|2008.03|2008.44|2008.14|2008.57|2008.23|2007.92|2007.62|469
1681728300000|2023-04-17 10:45:00|2008.46|2008.16|2008.11|2007.81|2008.73|2008.43|2008.02|2007.72|401
1681728600000|2023-04-17 10:50:00|2008.08|2007.78|2007.41|2007.11|2008.11|2007.81|2007.2|2006.86|452
1681728900000|2023-04-17 10:55:00|2007.42|2007.12|2007.83|2007.53|2008.24|2007.94|2007.37|2007.07|432
1681729200000|2023-04-17 11:00:00|2007.82|2007.52|2006.16|2005.86|2007.91|2007.53|2006.14|2005.84|650
1681729500000|2023-04-17 11:05:00|2006.12|2005.82|2007.75|2007.45|2007.75|2007.45|2005.13|2004.83|734
1681729800000|2023-04-17 11:10:00|2007.73|2007.43|2008.66|2008.36|2009.27|2008.95|2007.73|2007.43|636
1681730100000|2023-04-17 11:15:00|2008.7|2008.4|2008.24|2007.94|2008.74|2008.44|2007.27|2006.97|671
1681730400000|2023-04-17 11:20:00|2008.25|2007.95|2008.62|2008.32|2009.02|2008.66|2008.15|2007.85|589
1681730700000|2023-04-17 11:25:00|2008.63|2008.33|2008.67|2008.37|2008.93|2008.53|2008.09|2007.72|486
1681731000000|2023-04-17 11:30:00|2008.68|2008.38|2008.53|2008.23|2009.1|2008.8|2008.23|2007.87|467
1681731300000|2023-04-17 11:35:00|2008.49|2008.19|2009.14|2008.84|2009.52|2009.15|2008.26|2007.91|540
1681731600000|2023-04-17 11:40:00|2009.15|2008.85|2009.34|2009.04|2010.07|2009.77|2009.13|2008.83|462
1681731900000|2023-04-17 11:45:00|2009.33|2009.03|2009.52|2009.22|2009.77|2009.33|2008.82|2008.52|503
1681732200000|2023-04-17 11:50:00|2009.54|2009.24|2010.31|2010.01|2010.34|2010.04|2009.17|2008.87|521
1681732500000|2023-04-17 11:55:00|2010.3|2010|2009.35|2009.05|2010.4|2010.05|2009.24|2008.86|572
1681732800000|2023-04-17 12:00:00|2009.34|2009.04|2009.7|2009.4|2009.84|2009.54|2008.6|2008.3|616
1681733100000|2023-04-17 12:05:00|2009.67|2009.37|2009.53|2009.03|2009.77|2009.44|2008.84|2008.54|641
1681733400000|2023-04-17 12:10:00|2009.44|2009.14|2009.16|2008.86|2009.83|2009.5|2008.86|2008.56|598
1681733700000|2023-04-17 12:15:00|2009.07|2008.77|2008.86|2008.56|2010.04|2009.74|2008.69|2008.39|685
1681734000000|2023-04-17 12:20:00|2008.8|2008.5|2008.43|2008.13|2010.85|2010.55|2008.35|2008.01|951
1681734300000|2023-04-17 12:25:00|2008.42|2008.12|2008.02|2007.72|2008.86|2008.48|2007.45|2007.07|867
1681734600000|2023-04-17 12:30:00|2008.01|2007.71|2002.83|2002.53|2008.01|2007.71|2002.15|2001.82|1582
1681734900000|2023-04-17 12:35:00|2002.77|2002.47|2004.94|2004.64|2005.65|2005.35|2002.44|2002.09|1261
1681735200000|2023-04-17 12:40:00|2004.93|2004.63|1999.65|1999.35|2005.12|2004.82|1999.65|1999.35|1210
1681735500000|2023-04-17 12:45:00|1999.79|1999.49|2002.62|2002.32|2003.02|2002.72|1999.31|1999.01|1310
1681735800000|2023-04-17 12:50:00|2002.54|2002.24|2001.99|2001.69|2004.15|2003.81|2001.32|2001.02|1069
1681736100000|2023-04-17 12:55:00|2001.95|2001.65|2000.76|2000.46|2002.19|2001.89|2000.45|2000.08|956
1681736400000|2023-04-17 13:00:00|2000.73|2000.43|2001.26|2000.96|2001.96|2001.61|1999.97|1999.67|1244
1681736700000|2023-04-17 13:05:00|2001.37|2001.07|2001.08|2000.78|2002.18|2001.88|1998.21|1997.76|1259
1681737000000|2023-04-17 13:10:00|2001.07|2000.77|2000.44|2000.14|2001.38|2001.08|1999.44|1999.14|967
1681737300000|2023-04-17 13:15:00|2000.46|2000.16|1999.53|1999.23|2000.62|2000.23|1998.9|1998.6|971
1681737600000|2023-04-17 13:20:00|1999.66|1999.36|2000.9|2000.6|2000.94|2000.6|1998.44|1998.14|997
1681737900000|2023-04-17 13:25:00|2000.91|2000.61|2000.55|2000.25|2002.43|2002.13|2000.52|2000.11|899
1681738200000|2023-04-17 13:30:00|2000.54|2000.24|1998.47|1997.97|2001.05|2000.75|1997.94|1997.64|1261
1681738500000|2023-04-17 13:35:00|1998.46|1997.96|1997.12|1996.82|1998.59|1998.27|1996.45|1996.14|1324
1681738800000|2023-04-17 13:40:00|1997.1|1996.8|1996.86|1996.56|1998.25|1997.86|1996.11|1995.81|1292
1681739100000|2023-04-17 13:45:00|1996.68|1996.38|1997.51|1997.21|1997.91|1997.46|1992.27|1991.97|1510
1681739400000|2023-04-17 13:50:00|1997.41|1997.11|1997.12|1996.82|1997.99|1997.69|1996.75|1996.45|1299
1681739700000|2023-04-17 13:55:00|1997.16|1996.86|1996.11|1995.81|1998.33|1997.94|1995.74|1995.42|1282
1681740000000|2023-04-17 14:00:00|1996.1|1995.8|1994.7|1994.4|1997.37|1996.87|1993.76|1993.41|1331
1681740300000|2023-04-17 14:05:00|1994.72|1994.42|1994.61|1994.31|1995.72|1995.42|1992.94|1992.64|1291
1681740600000|2023-04-17 14:10:00|1994.69|1994.19|1993.25|1992.95|1994.69|1994.37|1992.88|1992.58|1108
1681740900000|2023-04-17 14:15:00|1993.26|1992.96|1993.37|1993.07|1993.69|1993.39|1991.09|1990.79|1352
1681741200000|2023-04-17 14:20:00|1993.4|1993.1|1993.98|1993.68|1994.33|1994.03|1992.98|1992.65|1019
1681741500000|2023-04-17 14:25:00|1993.97|1993.67|1991.03|1990.73|1994.17|1993.86|1991|1990.69|1276
1681741800000|2023-04-17 14:30:00|1991.07|1990.77|1991.24|1990.74|1991.42|1991.06|1988.87|1988.57|1410
1681742100000|2023-04-17 14:35:00|1991.23|1990.73|1988.53|1988.23|1992.11|1991.81|1988.2|1987.9|1357
1681742400000|2023-04-17 14:40:00|1988.52|1988.22|1987.39|1987.09|1988.79|1988.48|1985.95|1985.65|1377
1681742700000|2023-04-17 14:45:00|1987.37|1987.07|1985.08|1984.78|1987.58|1987.28|1981.33|1981.03|1663
1681743000000|2023-04-17 14:50:00|1985.05|1984.75|1984.85|1984.55|1987.09|1986.79|1984.19|1983.83|1368
1681743300000|2023-04-17 14:55:00|1984.87|1984.57|1985.47|1985.17|1985.94|1985.64|1984.59|1984.29|1059
1681743600000|2023-04-17 15:00:00|1985.66|1985.36|1986.79|1986.49|1987.52|1987.22|1985.37|1985|1226
1681743900000|2023-04-17 15:05:00|1986.62|1986.32|1989.1|1988.8|1989.33|1989.02|1986.43|1986.13|1148
1681744200000|2023-04-17 15:10:00|1989.08|1988.78|1990.85|1990.55|1991.28|1990.92|1988.08|1987.78|1038
1681744500000|2023-04-17 15:15:00|1990.84|1990.54|1990.06|1989.76|1991.29|1990.97|1989.6|1989.3|983
1681744800000|2023-04-17 15:20:00|1990.03|1989.73|1990.08|1989.78|1990.1|1989.79|1988.78|1988.4|998
1681745100000|2023-04-17 15:25:00|1990.09|1989.79|1992.04|1991.74|1992.33|1991.99|1989.57|1989.14|925
1681745400000|2023-04-17 15:30:00|1992.03|1991.73|1990.87|1990.57|1992.28|1991.98|1990.67|1990.33|991
1681745700000|2023-04-17 15:35:00|1990.92|1990.62|1990.66|1990.36|1991.26|1990.96|1990.18|1989.88|845
1681746000000|2023-04-17 15:40:00|1990.64|1990.34|1989.85|1989.55|1990.66|1990.36|1988.91|1988.61|813
1681746300000|2023-04-17 15:45:00|1989.84|1989.54|1991.04|1990.74|1991.99|1991.67|1989.29|1988.95|837
1681746600000|2023-04-17 15:50:00|1991.01|1990.71|1989.71|1989.41|1991.01|1990.71|1989.57|1989.19|790
1681746900000|2023-04-17 15:55:00|1989.73|1989.43|1990.17|1989.87|1991.14|1990.84|1989.66|1989.26|799
1681747200000|2023-04-17 16:00:00|1990.23|1989.93|1988.76|1988.46|1990.54|1990.17|1988.48|1988.18|802
1681747500000|2023-04-17 16:05:00|1988.77|1988.47|1987.88|1987.58|1989.18|1988.88|1987.61|1987.31|835
1681747800000|2023-04-17 16:10:00|1987.87|1987.57|1988.41|1987.91|1988.75|1988.44|1987.5|1987.12|755
1681748100000|2023-04-17 16:15:00|1988.3|1988|1988.58|1988.28|1988.9|1988.58|1987.78|1987.35|685
1681748400000|2023-04-17 16:20:00|1988.55|1988.25|1988.76|1988.46|1989.29|1988.97|1988.53|1988.15|677
1681748700000|2023-04-17 16:25:00|1988.75|1988.45|1988.57|1988.27|1989.14|1988.75|1988.07|1987.68|564
1681749000000|2023-04-17 16:30:00|1988.56|1988.26|1988.79|1988.49|1989.11|1988.73|1988.35|1987.98|617
1681749300000|2023-04-17 16:35:00|1988.78|1988.48|1989.23|1988.73|1989.33|1989.03|1987.73|1987.42|627
1681749600000|2023-04-17 16:40:00|1989.13|1988.83|1990.74|1990.24|1991.24|1990.93|1988.81|1988.51|771
1681749900000|2023-04-17 16:45:00|1990.65|1990.35|1991.38|1991.08|1992.05|1991.68|1990.64|1990.24|621
1681750200000|2023-04-17 16:50:00|1991.35|1991.05|1991.12|1990.82|1991.35|1991.05|1990.11|1989.8|639
1681750500000|2023-04-17 16:55:00|1991.1|1990.8|1991.74|1991.44|1992.44|1992.04|1990.81|1990.51|639
1681750800000|2023-04-17 17:00:00|1991.69|1991.39|1992.83|1992.53|1993.32|1992.93|1991.53|1991.17|687
1681751100000|2023-04-17 17:05:00|1992.92|1992.62|1993.93|1993.43|1994.67|1994.37|1992.47|1992.07|738
1681751400000|2023-04-17 17:10:00|1993.83|1993.53|1995.19|1994.89|1996.01|1995.63|1993.63|1993.25|739
1681751700000|2023-04-17 17:15:00|1995.18|1994.88|1995.86|1995.56|1996.11|1995.75|1995.18|1994.88|620
1681752000000|2023-04-17 17:20:00|1995.85|1995.55|1995.61|1995.31|1996.18|1995.83|1995.2|1994.8|738
1681752300000|2023-04-17 17:25:00|1995.6|1995.3|1995.07|1994.57|1995.95|1995.62|1994.45|1994.14|774
1681752600000|2023-04-17 17:30:00|1995.12|1994.62|1995.45|1994.95|1996.07|1995.73|1994.74|1994.35|607
1681752900000|2023-04-17 17:35:00|1995.47|1994.97|1995.67|1995.37|1995.72|1995.37|1995.08|1994.68|468
1681753200000|2023-04-17 17:40:00|1995.75|1995.25|1994.99|1994.49|1995.8|1995.43|1994.85|1994.46|472
1681753500000|2023-04-17 17:45:00|1994.87|1994.57|1994.55|1994.25|1995.2|1994.8|1994.4|1994.06|416
1681753800000|2023-04-17 17:50:00|1994.65|1994.15|1995.51|1995.21|1995.79|1995.39|1994.55|1994.15|463
1681754100000|2023-04-17 17:55:00|1995.52|1995.22|1995.49|1995.19|1995.73|1995.38|1994.95|1994.57|522
1681754400000|2023-04-17 18:00:00|1995.48|1995.18|1995.15|1994.65|1995.6|1995.2|1995.03|1994.63|407
1681754700000|2023-04-17 18:05:00|1995.16|1994.66|1995.45|1995.15|1996.19|1995.82|1995.03|1994.63|481
1681755000000|2023-04-17 18:10:00|1995.44|1995.14|1995.28|1994.98|1995.62|1995.23|1994.82|1994.44|360
1681755300000|2023-04-17 18:15:00|1995.25|1994.95|1995.14|1994.84|1995.72|1995.33|1995.08|1994.74|330
1681755600000|2023-04-17 18:20:00|1995.13|1994.83|1994.31|1994.01|1995.49|1995.11|1994.29|1993.98|413
1681755900000|2023-04-17 18:25:00|1994.3|1994|1994.47|1994.17|1994.88|1994.53|1994.26|1993.88|465
1681756200000|2023-04-17 18:30:00|1994.46|1994.16|1996.53|1996.03|1996.58|1996.28|1994.44|1994.07|505
1681756500000|2023-04-17 18:35:00|1996.42|1996.12|1997.12|1996.62|1997.43|1997.04|1996.23|1995.92|421
1681756800000|2023-04-17 18:40:00|1997.11|1996.61|1996.92|1996.42|1997.13|1996.76|1996.2|1995.82|496
1681757100000|2023-04-17 18:45:00|1996.84|1996.54|1995.98|1995.68|1997|1996.63|1995.96|1995.66|426
1681757400000|2023-04-17 18:50:00|1995.99|1995.69|1995.9|1995.6|1996.32|1995.92|1995.6|1995.22|443
1681757700000|2023-04-17 18:55:00|1995.89|1995.59|1995.74|1995.44|1996.13|1995.73|1995.42|1995.1|483
1681758000000|2023-04-17 19:00:00|1995.76|1995.46|1995.72|1995.42|1995.97|1995.56|1995.32|1994.92|363
1681758300000|2023-04-17 19:05:00|1995.73|1995.43|1995.72|1995.22|1995.89|1995.59|1995.32|1994.99|309
1681758600000|2023-04-17 19:10:00|1995.73|1995.23|1994.97|1994.67|1995.93|1995.53|1994.78|1994.42|413
1681758900000|2023-04-17 19:15:00|1994.94|1994.64|1995.6|1995.3|1995.83|1995.43|1994.8|1994.42|423
1681759200000|2023-04-17 19:20:00|1995.62|1995.32|1996.32|1996.02|1996.43|1996.08|1995.6|1995.22|315
1681759500000|2023-04-17 19:25:00|1996.33|1996.03|1996.33|1995.83|1996.84|1996.49|1996.23|1995.83|301
1681759800000|2023-04-17 19:30:00|1996.23|1995.93|1996.25|1995.95|1996.85|1996.49|1995.85|1995.55|383
1681760100000|2023-04-17 19:35:00|1996.26|1995.96|1996|1995.5|1996.6|1996.23|1995.87|1995.5|341
1681760400000|2023-04-17 19:40:00|1996.02|1995.52|1996.02|1995.72|1996.32|1995.93|1995.66|1995.28|314
1681760700000|2023-04-17 19:45:00|1996.03|1995.73|1995.47|1995.17|1996.3|1995.91|1995.19|1994.83|377
1681761000000|2023-04-17 19:50:00|1995.46|1995.16|1996.26|1995.96|1996.65|1996.31|1995.41|1995.07|485
1681761300000|2023-04-17 19:55:00|1996.31|1996.01|1996.58|1996.08|1997|1996.63|1996.16|1995.82|697
1681761600000|2023-04-17 20:00:00|1996.66|1996.16|1995.79|1995.49|1996.72|1996.42|1995.77|1995.34|421
1681761900000|2023-04-17 20:05:00|1995.88|1995.38|1995.97|1995.67|1996.05|1995.69|1995.7|1995.32|202
1681762200000|2023-04-17 20:10:00|1995.96|1995.66|1995.75|1995.45|1996.23|1995.82|1995.58|1995.27|168
1681762500000|2023-04-17 20:15:00|1995.79|1995.49|1995.39|1994.89|1995.88|1995.52|1995.21|1994.83|212
1681762800000|2023-04-17 20:20:00|1995.29|1994.99|1995.22|1994.92|1995.44|1995.04|1994.94|1994.53|237
1681763100000|2023-04-17 20:25:00|1995.23|1994.93|1995.8|1995.3|1995.95|1995.55|1995.2|1994.83|191
1681763400000|2023-04-17 20:30:00|1995.77|1995.27|1995.72|1995.22|1996.22|1995.83|1995.46|1995.09|185
1681763700000|2023-04-17 20:35:00|1995.69|1995.19|1995.3|1995|1995.72|1995.23|1995.3|1994.86|139
1681764000000|2023-04-17 20:40:00|1995.32|1995.02|1995.42|1994.92|1995.65|1995.24|1995.3|1994.81|106
1681764300000|2023-04-17 20:45:00|1995.3|1995|1995.19|1994.69|1995.86|1995.37|1994.68|1994.38|196
1681764600000|2023-04-17 20:50:00|1995.18|1994.68|1995.35|1994.85|1995.51|1995.01|1994.9|1994.47|196
1681764900000|2023-04-17 20:55:00|1995.39|1994.89|1995.4|1994.9|1995.54|1995.08|1995.11|1994.61|177
1681768800000|2023-04-17 22:00:00|1995.45|1994.95|1994.96|1994.46|1995.45|1994.95|1994.9|1994.4|150
1681769100000|2023-04-17 22:05:00|1995|1994.5|1995.03|1994.53|1995.21|1994.71|1994.81|1994.31|111
1681769400000|2023-04-17 22:10:00|1994.98|1994.48|1994.68|1994.18|1995.12|1994.62|1994.57|1994.09|157
1681769700000|2023-04-17 22:15:00|1994.75|1994.25|1994.51|1994.01|1994.76|1994.26|1994.38|1993.89|119
1681770000000|2023-04-17 22:20:00|1994.5|1994|1994.49|1993.99|1994.61|1994.21|1994.19|1993.77|167
1681770300000|2023-04-17 22:25:00|1994.4|1994.1|1994.48|1993.98|1994.62|1994.21|1994.2|1993.83|134
1681770600000|2023-04-17 22:30:00|1994.49|1993.99|1994.43|1993.93|1994.79|1994.38|1994.33|1993.93|186
1681770900000|2023-04-17 22:35:00|1994.44|1993.94|1994.68|1994.18|1994.73|1994.23|1994.19|1993.74|126
1681771200000|2023-04-17 22:40:00|1994.72|1994.22|1994.8|1994.3|1994.9|1994.48|1994.54|1994.13|88
1681771500000|2023-04-17 22:45:00|1994.79|1994.29|1994.54|1994.04|1994.79|1994.3|1994.53|1994.03|58
1681771800000|2023-04-17 22:50:00|1994.55|1994.05|1994.88|1994.38|1994.93|1994.43|1994.46|1994.02|116
1681772100000|2023-04-17 22:55:00|1994.81|1994.31|1994.93|1994.43|1994.98|1994.48|1994.59|1994.09|109
1681772400000|2023-04-17 23:00:00|1994.94|1994.44|1995.07|1994.57|1995.31|1994.89|1994.91|1994.41|176
1681772700000|2023-04-17 23:05:00|1994.97|1994.67|1995.53|1995.03|1995.61|1995.27|1994.91|1994.51|154
1681773000000|2023-04-17 23:10:00|1995.51|1995.01|1995.45|1994.95|1995.56|1995.18|1995.18|1994.8|185
1681773300000|2023-04-17 23:15:00|1995.47|1994.97|1994.75|1994.25|1995.55|1995.08|1994.59|1994.23|202
1681773600000|2023-04-17 23:20:00|1994.76|1994.26|1994.82|1994.32|1994.89|1994.49|1994.36|1994.04|138
1681773900000|2023-04-17 23:25:00|1994.83|1994.33|1994.58|1994.08|1994.9|1994.4|1994.45|1993.96|135
1681774200000|2023-04-17 23:30:00|1994.57|1994.07|1995.14|1994.84|1995.31|1994.84|1994.46|1993.96|237
1681774500000|2023-04-17 23:35:00|1995.24|1994.74|1994.84|1994.34|1995.24|1994.77|1994.71|1994.31|137
1681774800000|2023-04-17 23:40:00|1994.83|1994.33|1994.82|1994.32|1994.91|1994.5|1994.68|1994.29|98
1681775100000|2023-04-17 23:45:00|1994.83|1994.33|1994.56|1994.26|1994.83|1994.43|1994.4|1994|201
1681775400000|2023-04-17 23:50:00|1994.66|1994.16|1994.84|1994.34|1995.11|1994.71|1994.63|1994.14|207
1681775700000|2023-04-17 23:55:00|1994.85|1994.35|1994.18|1993.88|1994.88|1994.46|1994.06|1993.71|308
1681776000000|2023-04-18 00:00:00|1994.26|1993.76|1994.71|1994.21|1995.03|1994.73|1994.05|1993.65|385
1681776300000|2023-04-18 00:05:00|1994.62|1994.32|1993.69|1993.39|1994.71|1994.34|1993.68|1993.29|317
1681776600000|2023-04-18 00:10:00|1993.7|1993.4|1994.5|1994.2|1994.97|1994.67|1993.55|1993.17|598
1681776900000|2023-04-18 00:15:00|1994.53|1994.23|1994.72|1994.22|1994.99|1994.64|1994.35|1993.95|556
1681777200000|2023-04-18 00:20:00|1994.73|1994.23|1994.89|1994.59|1995.03|1994.68|1994.53|1994.16|310
1681777500000|2023-04-18 00:25:00|1994.91|1994.61|1995.17|1994.67|1995.43|1995.01|1994.81|1994.43|313
1681777800000|2023-04-18 00:30:00|1995.16|1994.66|1995.21|1994.91|1995.46|1995.04|1994.89|1994.54|334
1681778100000|2023-04-18 00:35:00|1995.16|1994.86|1995.89|1995.39|1996.28|1995.88|1995.15|1994.78|422
1681778400000|2023-04-18 00:40:00|1995.88|1995.38|1996.31|1995.81|1996.34|1995.93|1995.54|1995.18|416
1681778700000|2023-04-18 00:45:00|1996.32|1995.82|1995.67|1995.37|1996.39|1996.07|1995.58|1995.16|392
1681779000000|2023-04-18 00:50:00|1995.68|1995.38|1995.48|1995.18|1996.1|1995.69|1995.3|1994.89|478
1681779300000|2023-04-18 00:55:00|1995.49|1995.19|1995.38|1995.08|1995.52|1995.19|1994.97|1994.6|391
1681779600000|2023-04-18 01:00:00|1995.48|1994.98|1996.13|1995.63|1996.39|1995.98|1994.68|1994.38|715
1681779900000|2023-04-18 01:05:00|1996.19|1995.69|1997.38|1996.88|1997.38|1996.98|1995.98|1995.6|634
1681780200000|2023-04-18 01:10:00|1997.35|1997.05|1996.69|1996.39|1997.36|1997.06|1996.61|1996.25|564
1681780500000|2023-04-18 01:15:00|1996.79|1996.29|1996.78|1996.28|1996.86|1996.52|1996.06|1995.66|559
1681780800000|2023-04-18 01:20:00|1996.79|1996.29|1997.03|1996.53|1997.11|1996.74|1996.51|1996.16|492
1681781100000|2023-04-18 01:25:00|1997.02|1996.52|1996.61|1996.31|1997.29|1996.91|1995.97|1995.59|658
1681781400000|2023-04-18 01:30:00|1996.6|1996.3|1996.76|1996.26|1997.22|1996.82|1996.35|1995.96|780
1681781700000|2023-04-18 01:35:00|1996.75|1996.25|1998.86|1998.56|1999.06|1998.7|1996.55|1996.11|869
1681782000000|2023-04-18 01:40:00|1998.85|1998.55|1998.9|1998.6|1999.34|1998.96|1998.66|1998.26|843
1681782300000|2023-04-18 01:45:00|1998.92|1998.62|1999.04|1998.74|1999.34|1999.04|1998.61|1998.24|686
1681782600000|2023-04-18 01:50:00|1999.03|1998.73|1999.49|1999.19|1999.65|1999.29|1998.71|1998.35|574
1681782900000|2023-04-18 01:55:00|1999.5|1999.2|1997.98|1997.48|1999.61|1999.24|1997.59|1997.14|895
1681783200000|2023-04-18 02:00:00|1998.08|1997.58|1996.59|1996.29|1998.66|1998.34|1996.41|1995.98|1047
1681783500000|2023-04-18 02:05:00|1996.51|1996.21|1997.78|1997.28|1997.85|1997.44|1996.45|1996.02|696
1681783800000|2023-04-18 02:10:00|1997.79|1997.29|1997.85|1997.35|1997.91|1997.41|1997.27|1996.91|584
1681784100000|2023-04-18 02:15:00|1997.82|1997.32|1998.33|1997.83|1998.53|1998.14|1997.71|1997.21|483
1681784400000|2023-04-18 02:20:00|1998.34|1997.84|1998.3|1997.8|1998.64|1998.24|1998.09|1997.59|489
1681784700000|2023-04-18 02:25:00|1998.31|1997.81|1998.18|1997.68|1998.62|1998.27|1997.94|1997.52|480
1681785000000|2023-04-18 02:30:00|1998.13|1997.63|1997.77|1997.47|1998.16|1997.74|1997.22|1996.83|556
1681785300000|2023-04-18 02:35:00|1997.79|1997.49|1998.18|1997.68|1998.24|1997.75|1997.34|1996.95|566
1681785600000|2023-04-18 02:40:00|1998.16|1997.66|1998.96|1998.46|1999.06|1998.66|1997.94|1997.55|441
1681785900000|2023-04-18 02:45:00|1998.92|1998.42|1998.82|1998.52|1999.09|1998.71|1998.53|1998.09|532
1681786200000|2023-04-18 02:50:00|1998.92|1998.42|1999.86|1999.36|2000.45|2000.15|1998.47|1998.06|573
1681786500000|2023-04-18 02:55:00|1999.63|1999.33|2000.66|2000.36|2001.16|2000.84|1999.53|1999.16|636
1681786800000|2023-04-18 03:00:00|2000.58|2000.28|2001.42|2001.12|2001.6|2001.22|2000.07|1999.76|611
1681787100000|2023-04-18 03:05:00|2001.43|2001.13|2001.24|2000.94|2001.54|2001.13|2000.81|2000.44|541
1681787400000|2023-04-18 03:10:00|2001.38|2000.88|2001.02|2000.52|2002.09|2001.75|2000.79|2000.39|623
1681787700000|2023-04-18 03:15:00|2000.95|2000.65|2000.62|2000.32|2001.28|2000.93|2000.46|2000.07|631
1681788000000|2023-04-18 03:20:00|2000.63|2000.33|2000.31|2000.01|2000.69|2000.33|1999.82|1999.41|515
1681788300000|2023-04-18 03:25:00|2000.3|2000|2001.33|2001.03|2001.74|2001.32|1999.61|1999.31|644
1681788600000|2023-04-18 03:30:00|2001.3|2001|2000.67|2000.17|2002.03|2001.73|2000.55|2000.16|853
1681788900000|2023-04-18 03:35:00|2000.66|2000.16|2000.39|1999.89|2000.81|2000.43|2000.22|1999.86|486
1681789200000|2023-04-18 03:40:00|2000.32|1999.82|1999.97|1999.67|2000.51|2000.06|1999.91|1999.48|432
1681789500000|2023-04-18 03:45:00|1999.98|1999.68|2000.1|1999.8|2000.51|2000.14|1999.69|1999.31|365
1681789800000|2023-04-18 03:50:00|2000.22|1999.72|2000.25|1999.95|2000.44|2000.11|2000|1999.61|329
1681790100000|2023-04-18 03:55:00|2000.36|1999.86|2000.55|2000.05|2000.6|2000.2|2000.04|1999.74|298
1681790400000|2023-04-18 04:00:00|2000.54|2000.04|1999.98|1999.68|2000.78|2000.39|1999.95|1999.57|262
1681790700000|2023-04-18 04:05:00|2000|1999.7|1999.88|1999.38|2000.14|1999.74|1999.43|1999.08|362
1681791000000|2023-04-18 04:10:00|1999.87|1999.37|2000.41|1999.91|2000.42|2000.02|1999.53|1999.16|304
1681791300000|2023-04-18 04:15:00|2000.4|1999.9|1999.56|1999.26|2000.46|2000.07|1999.55|1999.16|266
1681791600000|2023-04-18 04:20:00|1999.58|1999.28|1999.59|1999.29|1999.86|1999.52|1999.45|1999.05|298
1681791900000|2023-04-18 04:25:00|1999.58|1999.28|1999.76|1999.26|1999.88|1999.54|1999.46|1999.05|231
1681792200000|2023-04-18 04:30:00|1999.66|1999.36|1999.78|1999.48|1999.96|1999.62|1999.42|1999.07|305
1681792500000|2023-04-18 04:35:00|1999.79|1999.49|1999.87|1999.57|2000.06|1999.67|1999.57|1999.23|217
1681792800000|2023-04-18 04:40:00|1999.83|1999.53|1999.41|1999.11|1999.84|1999.53|1999.05|1998.66|300
1681793100000|2023-04-18 04:45:00|1999.51|1999.01|1999.49|1998.99|1999.73|1999.38|1999.2|1998.81|286
1681793400000|2023-04-18 04:50:00|1999.38|1999.08|1998.89|1998.39|1999.7|1999.33|1998.77|1998.38|286
1681793700000|2023-04-18 04:55:00|1998.9|1998.4|1998.57|1998.27|1999.75|1999.29|1998.54|1998.04|341
1681794000000|2023-04-18 05:00:00|1998.59|1998.29|1999.32|1999.02|1999.55|1999.15|1998.54|1998.16|446
1681794300000|2023-04-18 05:05:00|1999.3|1999|1998.51|1998.01|1999.35|1999|1998.39|1997.99|363
1681794600000|2023-04-18 05:10:00|1998.54|1998.04|1996.71|1996.41|1998.71|1998.32|1996.56|1996.26|847
1681794900000|2023-04-18 05:15:00|1996.81|1996.31|1998.72|1998.22|1998.72|1998.33|1996.61|1996.24|508
1681795200000|2023-04-18 05:20:00|1998.58|1998.28|1999.33|1999.03|1999.38|1999.03|1998.54|1998.23|335
1681795500000|2023-04-18 05:25:00|1999.32|1999.02|1999.44|1999.14|1999.53|1999.15|1999.09|1998.74|310
1681795800000|2023-04-18 05:30:00|1999.53|1999.23|2000.59|2000.09|2000.77|2000.46|1999.16|1998.77|619
1681796100000|2023-04-18 05:35:00|2000.48|2000.18|2001.75|2001.45|2001.93|2001.45|2000.18|1999.81|591
1681796400000|2023-04-18 05:40:00|2001.77|2001.47|2001.1|2000.6|2002.08|2001.71|2001.01|2000.6|574
1681796700000|2023-04-18 05:45:00|2001.11|2000.61|2000.6|2000.3|2001.14|2000.74|2000.25|1999.83|465
1681797000000|2023-04-18 05:50:00|2000.68|2000.18|2001.2|2000.9|2001.36|2000.96|1999.81|1999.45|572
1681797300000|2023-04-18 05:55:00|2001.21|2000.91|2000.89|2000.39|2001.75|2001.34|2000.78|2000.38|562
1681797600000|2023-04-18 06:00:00|2000.9|2000.4|2000.95|2000.65|2001.29|2000.9|2000.43|1999.93|637
1681797900000|2023-04-18 06:05:00|2000.96|2000.66|2000.66|2000.36|2001.33|2000.93|1999.99|1999.66|701
1681798200000|2023-04-18 06:10:00|2000.65|2000.35|2000.28|1999.98|2000.95|2000.58|2000.28|1999.94|475
1681798500000|2023-04-18 06:15:00|2000.32|2000.02|1999.4|1998.9|2000.47|2000.13|1999.18|1998.88|529
1681798800000|2023-04-18 06:20:00|1999.38|1998.88|1998.92|1998.42|1999.54|1999.1|1998.52|1998.13|530
1681799100000|2023-04-18 06:25:00|1999|1998.5|1998.85|1998.55|1999.47|1999.17|1998.79|1998.42|562
1681799400000|2023-04-18 06:30:00|1998.93|1998.43|1998.6|1998.3|1999.19|1998.78|1998.32|1997.95|619
1681799700000|2023-04-18 06:35:00|1998.59|1998.29|1999.86|1999.56|2000.1|1999.69|1998.45|1998.08|557
1681800000000|2023-04-18 06:40:00|1999.96|1999.46|2000.09|1999.59|2000.8|2000.41|1999.55|1999.16|617
1681800300000|2023-04-18 06:45:00|1999.83|1999.53|1999.74|1999.44|2000.02|1999.66|1998.87|1998.49|490
1681800600000|2023-04-18 06:50:00|1999.83|1999.33|2001.07|2000.77|2001.5|2001.07|1999.6|1999.23|540
1681800900000|2023-04-18 06:55:00|2001.05|2000.75|2000.02|1999.72|2001.2|2000.8|1999.98|1999.63|700
1681801200000|2023-04-18 07:00:00|1999.99|1999.69|2000.01|1999.71|2000.36|1999.96|1998.77|1998.4|799
1681801500000|2023-04-18 07:05:00|2000.03|1999.73|1999.28|1998.98|2000.11|1999.81|1999.2|1998.89|560
1681801800000|2023-04-18 07:10:00|1999.29|1998.99|2000.43|1999.93|2000.66|2000.27|1999.04|1998.74|853
1681802100000|2023-04-18 07:15:00|2000.52|2000.02|2001.06|2000.56|2001.12|2000.77|2000.06|1999.65|784
1681802400000|2023-04-18 07:20:00|2000.98|2000.68|2001.43|2001.13|2002.06|2001.66|2000.79|2000.43|573
1681802700000|2023-04-18 07:25:00|2001.48|2001.18|2002.25|2001.95|2003.09|2002.79|2000.46|2000.13|669
1681803000000|2023-04-18 07:30:00|2002.24|2001.94|2002.46|2002.16|2002.8|2002.39|2001.58|2001.28|616
1681803300000|2023-04-18 07:35:00|2002.43|2002.13|2003.61|2003.31|2004.41|2004.06|2002.39|2002.07|723
1681803600000|2023-04-18 07:40:00|2003.62|2003.32|2003.06|2002.76|2003.96|2003.63|2002.77|2002.35|604
1681803900000|2023-04-18 07:45:00|2003.04|2002.74|2002.34|2002.04|2003.22|2002.92|2002.17|2001.87|488
1681804200000|2023-04-18 07:50:00|2002.35|2002.05|2001.71|2001.21|2003.71|2003.41|2001.41|2001.01|574
1681804500000|2023-04-18 07:55:00|2001.72|2001.22|2002.52|2002.22|2002.67|2002.35|2001.72|2001.22|764
1681804800000|2023-04-18 08:00:00|2002.51|2002.21|2002.89|2002.59|2003.45|2003.07|2002.4|2002.03|762
1681805100000|2023-04-18 08:05:00|2002.99|2002.49|2005.28|2004.98|2005.28|2004.98|2002.6|2002.24|734
1681805400000|2023-04-18 08:10:00|2005.26|2004.96|2004.75|2004.25|2005.4|2005.1|2004.22|2003.86|576
1681805700000|2023-04-18 08:15:00|2004.63|2004.33|2003.85|2003.55|2005.04|2004.67|2003.85|2003.55|623
1681806000000|2023-04-18 08:20:00|2003.88|2003.58|2003.09|2002.79|2004.51|2004.15|2002.82|2002.44|687
1681806300000|2023-04-18 08:25:00|2003.08|2002.78|2002.21|2001.91|2003.55|2003.25|2002.12|2001.82|684
1681806600000|2023-04-18 08:30:00|2002.2|2001.9|2002.81|2002.51|2003.47|2003.08|2002.19|2001.76|587
1681806900000|2023-04-18 08:35:00|2002.85|2002.55|2003.65|2003.15|2003.65|2003.26|2002.6|2002.3|544
1681807200000|2023-04-18 08:40:00|2003.64|2003.14|2002.59|2002.29|2003.8|2003.4|2002.35|2001.98|621
1681807500000|2023-04-18 08:45:00|2002.58|2002.28|2003.26|2002.96|2003.8|2003.4|2002.54|2002.15|549
1681807800000|2023-04-18 08:50:00|2003.27|2002.97|2003.15|2002.85|2003.57|2003.17|2002.96|2002.66|409
1681808100000|2023-04-18 08:55:00|2003.23|2002.73|2003.41|2003.11|2003.72|2003.34|2002.9|2002.53|558
1681808400000|2023-04-18 09:00:00|2003.42|2003.12|2003.65|2003.35|2004.21|2003.82|2003.06|2002.68|664
1681808700000|2023-04-18 09:05:00|2003.66|2003.36|2002.74|2002.44|2004.09|2003.69|2002.73|2002.35|448
1681809000000|2023-04-18 09:10:00|2002.84|2002.34|2003.67|2003.37|2003.81|2003.5|2002.66|2002.34|357
1681809300000|2023-04-18 09:15:00|2003.73|2003.43|2003.87|2003.57|2004.15|2003.84|2003.38|2003|589
1681809600000|2023-04-18 09:20:00|2003.88|2003.58|2003.62|2003.32|2004.41|2004.06|2003.32|2002.96|488
1681809900000|2023-04-18 09:25:00|2003.63|2003.33|2000.37|1999.87|2003.7|2003.33|2000.15|1999.75|882
1681810200000|2023-04-18 09:30:00|2000.38|1999.88|2001.09|2000.79|2001.36|2000.99|1999.42|1999.08|880
1681810500000|2023-04-18 09:35:00|2001.08|2000.78|2001.08|2000.78|2002.03|2001.69|2000.91|2000.51|597
1681810800000|2023-04-18 09:40:00|2001.1|2000.8|2000.24|1999.94|2001.25|2000.86|2000.07|1999.69|495
1681811100000|2023-04-18 09:45:00|2000.36|1999.86|2000.03|1999.73|2000.49|2000.09|1999.3|1998.93|577
1681811400000|2023-04-18 09:50:00|2000.04|1999.74|2000.94|2000.64|2001.41|2001.05|2000.02|1999.69|554
1681811700000|2023-04-18 09:55:00|2001.02|2000.52|2001.38|2001.08|2001.77|2001.35|2000.57|2000.16|515
1681812000000|2023-04-18 10:00:00|2001.39|2001.09|2000.42|2000.12|2001.43|2001.09|2000.36|2000.06|428
1681812300000|2023-04-18 10:05:00|2000.38|2000.08|2000.26|1999.96|2000.64|2000.29|1999.87|1999.55|435
1681812600000|2023-04-18 10:10:00|2000.25|1999.95|2000.73|2000.43|2001.01|2000.68|2000.1|1999.76|409
1681812900000|2023-04-18 10:15:00|2000.74|2000.44|2003.76|2003.26|2003.76|2003.4|2000.67|2000.34|710
1681813200000|2023-04-18 10:20:00|2003.64|2003.34|2002.14|2001.84|2003.74|2003.39|2002.13|2001.83|522
1681813500000|2023-04-18 10:25:00|2002.13|2001.83|2002.98|2002.68|2003.4|2003.02|2002.05|2001.75|469
1681813800000|2023-04-18 10:30:00|2002.96|2002.66|2003.92|2003.62|2004.33|2004.01|2002.89|2002.5|485
1681814100000|2023-04-18 10:35:00|2004.05|2003.55|2003.91|2003.61|2004.44|2004.09|2003.34|2003.04|515
1681814400000|2023-04-18 10:40:00|2003.92|2003.62|2004.39|2004.09|2004.95|2004.64|2003.92|2003.62|518
1681814700000|2023-04-18 10:45:00|2004.38|2004.08|2004.74|2004.44|2004.86|2004.49|2004.27|2003.97|503
1681815000000|2023-04-18 10:50:00|2004.69|2004.39|2004.67|2004.37|2005.08|2004.69|2004.44|2004.04|514
1681815300000|2023-04-18 10:55:00|2004.7|2004.4|2003.68|2003.38|2004.9|2004.52|2003.37|2003.01|498
1681815600000|2023-04-18 11:00:00|2003.7|2003.4|2003.77|2003.47|2004.16|2003.81|2003.58|2003.28|485
1681815900000|2023-04-18 11:05:00|2003.78|2003.48|2003.43|2003.13|2004.05|2003.75|2003.18|2002.88|405
1681816200000|2023-04-18 11:10:00|2003.44|2003.14|2004.33|2004.03|2004.44|2004.07|2003.44|2003.14|358
1681816500000|2023-04-18 11:15:00|2004.3|2004|2003.95|2003.65|2004.93|2004.58|2003.88|2003.58|475
1681816800000|2023-04-18 11:20:00|2003.94|2003.64|2004.36|2004.06|2004.38|2004.08|2003.54|2003.24|505
1681817100000|2023-04-18 11:25:00|2004.37|2004.07|2004.25|2003.95|2004.92|2004.58|2003.68|2003.38|624
1681817400000|2023-04-18 11:30:00|2004.37|2003.87|2004.98|2004.68|2005.23|2004.86|2003.99|2003.69|597
1681817700000|2023-04-18 11:35:00|2005|2004.7|2004.26|2003.96|2005.13|2004.83|2004.14|2003.84|616
1681818000000|2023-04-18 11:40:00|2004.24|2003.94|2004.15|2003.85|2004.71|2004.41|2003.92|2003.62|572
1681818300000|2023-04-18 11:45:00|2004.12|2003.82|2003.95|2003.65|2004.39|2004.03|2003.42|2003.08|590
1681818600000|2023-04-18 11:50:00|2004.05|2003.55|2004.07|2003.77|2004.35|2004.01|2003.66|2003.34|598
1681818900000|2023-04-18 11:55:00|2004.17|2003.67|2004.1|2003.8|2004.34|2004.03|2003.51|2003.18|595
1681819200000|2023-04-18 12:00:00|2004.11|2003.81|2004.3|2004|2004.76|2004.41|2003.66|2003.36|773
1681819500000|2023-04-18 12:05:00|2004.31|2004.01|2004.36|2004.06|2004.75|2004.38|2004.25|2003.9|582
1681819800000|2023-04-18 12:10:00|2004.34|2004.04|2004.48|2003.98|2004.73|2004.4|2003.94|2003.64|639
1681820100000|2023-04-18 12:15:00|2004.32|2004.02|2004.91|2004.61|2005.15|2004.77|2004.29|2003.98|681
1681820400000|2023-04-18 12:20:00|2004.93|2004.63|2004.3|2004|2005.54|2005.16|2002.95|2002.49|951
1681820700000|2023-04-18 12:25:00|2004.27|2003.97|2004.79|2004.29|2005.35|2005.05|2004.26|2003.9|639
1681821000000|2023-04-18 12:30:00|2004.8|2004.3|2003.61|2003.31|2006.06|2005.76|2003.36|2003.06|953
1681821300000|2023-04-18 12:35:00|2003.62|2003.32|2002.7|2002.4|2003.82|2003.43|2002.34|2002.04|919
1681821600000|2023-04-18 12:40:00|2002.75|2002.45|2003.5|2003.2|2003.6|2003.29|2002.52|2002.22|770
1681821900000|2023-04-18 12:45:00|2003.54|2003.24|2001.96|2001.66|2003.88|2003.58|2001.94|2001.6|881
1681822200000|2023-04-18 12:50:00|2001.85|2001.55|2001.31|2001.01|2002.56|2002.17|2001.31|2000.92|881
1681822500000|2023-04-18 12:55:00|2001.42|2000.92|2001.49|2001.19|2002.23|2001.9|2000.98|2000.65|844
1681822800000|2023-04-18 13:00:00|2001.53|2001.23|2000.18|1999.88|2001.94|2001.62|1999.88|1999.58|1254
1681823100000|2023-04-18 13:05:00|2000.17|1999.87|1999.28|1998.98|2000.8|2000.38|1998.91|1998.51|958
1681823400000|2023-04-18 13:10:00|1999.26|1998.96|1998.63|1998.33|1999.8|1999.4|1998.43|1998.09|962
1681823700000|2023-04-18 13:15:00|1998.73|1998.23|1998.28|1997.98|1999.4|1999.1|1997.92|1997.62|922
1681824000000|2023-04-18 13:20:00|1998.17|1997.87|1995.8|1995.5|1998.45|1998.1|1995.78|1995.41|989
1681824300000|2023-04-18 13:25:00|1995.77|1995.47|1993.69|1993.39|1996.81|1996.51|1993.05|1992.59|1062
1681824600000|2023-04-18 13:30:00|1993.64|1993.34|1994.72|1994.42|1995.29|1994.99|1991.51|1991.1|1598
1681824900000|2023-04-18 13:35:00|1994.74|1994.44|1994.58|1994.28|1996.44|1996.13|1993.81|1993.51|1455
1681825200000|2023-04-18 13:40:00|1994.67|1994.37|1994.72|1994.42|1996.55|1996.19|1992.98|1992.67|1182
1681825500000|2023-04-18 13:45:00|1994.67|1994.37|1998.22|1997.92|1999.94|1999.64|1994.67|1994.37|1382
1681825800000|2023-04-18 13:50:00|1998.2|1997.9|1998.79|1998.49|2001.12|2000.77|1998.11|1997.8|1351
1681826100000|2023-04-18 13:55:00|1998.8|1998.5|1999.33|1999.03|1999.46|1999.16|1997.23|1996.9|1282
1681826400000|2023-04-18 14:00:00|1999.34|1999.04|2000.17|1999.87|2000.54|2000.23|1999.18|1998.87|1356
1681826700000|2023-04-18 14:05:00|2000.19|1999.89|2009.64|2009.34|2010.94|2010.64|1999.29|1998.97|1630
1681827000000|2023-04-18 14:10:00|2009.7|2009.4|2008.61|2008.31|2010.86|2010.56|2007.18|2006.78|1662
1681827300000|2023-04-18 14:15:00|2008.67|2008.37|2006.97|2006.67|2009.14|2008.84|2006.76|2006.45|1176
1681827600000|2023-04-18 14:20:00|2007.04|2006.74|2007.35|2007.05|2008.41|2008.09|2006.3|2006|1183
1681827900000|2023-04-18 14:25:00|2007.34|2007.04|2007.79|2007.49|2009.23|2008.93|2006.93|2006.63|1238
1681828200000|2023-04-18 14:30:00|2007.8|2007.5|2007.94|2007.64|2009.51|2009.12|2006.98|2006.68|1275
1681828500000|2023-04-18 14:35:00|2007.95|2007.65|2009.1|2008.8|2009.26|2008.83|2007.49|2007.13|1095
1681828800000|2023-04-18 14:40:00|2009.09|2008.79|2009.13|2008.83|2010.63|2010.25|2008.05|2007.75|1194
1681829100000|2023-04-18 14:45:00|2009.11|2008.81|2009.09|2008.79|2009.96|2009.66|2008.61|2008.31|1076
1681829400000|2023-04-18 14:50:00|2009.08|2008.78|2010.59|2010.29|2010.74|2010.43|2008.5|2008.2|1145
1681829700000|2023-04-18 14:55:00|2010.67|2010.37|2009.51|2009.01|2010.76|2010.41|2009.22|2008.85|1099
1681830000000|2023-04-18 15:00:00|2009.47|2008.97|2008.78|2008.48|2009.55|2009.25|2007.51|2007.21|1009
1681830300000|2023-04-18 15:05:00|2008.7|2008.4|2008.7|2008.4|2009.1|2008.8|2008.36|2008.03|922
1681830600000|2023-04-18 15:10:00|2008.71|2008.41|2008.45|2008.15|2009.13|2008.83|2007.31|2006.9|790
1681830900000|2023-04-18 15:15:00|2008.44|2008.14|2008.99|2008.69|2009.49|2009.19|2008.26|2007.87|762
1681831200000|2023-04-18 15:20:00|2009|2008.7|2010.89|2010.59|2011.23|2010.93|2008.84|2008.54|823
1681831500000|2023-04-18 15:25:00|2010.85|2010.55|2010.53|2010.23|2011.07|2010.72|2010|2009.64|1002
1681831800000|2023-04-18 15:30:00|2010.56|2010.26|2011.54|2011.24|2012.09|2011.79|2010.14|2009.84|904
1681832100000|2023-04-18 15:35:00|2011.53|2011.23|2008.91|2008.61|2011.59|2011.29|2007.54|2007.24|1061
1681832400000|2023-04-18 15:40:00|2008.92|2008.62|2008.5|2008.2|2009.65|2009.24|2007.84|2007.49|928
1681832700000|2023-04-18 15:45:00|2008.49|2008.19|2009.01|2008.51|2009.56|2009.19|2008.01|2007.66|756
1681833000000|2023-04-18 15:50:00|2009.04|2008.54|2009.64|2009.14|2009.76|2009.42|2008.45|2008.06|889
1681833300000|2023-04-18 15:55:00|2009.65|2009.15|2008.57|2008.27|2009.98|2009.68|2008.37|2007.99|844
1681833600000|2023-04-18 16:00:00|2008.63|2008.33|2007.8|2007.5|2008.81|2008.41|2007.27|2006.87|812
1681833900000|2023-04-18 16:05:00|2007.79|2007.49|2008.53|2008.03|2008.75|2008.41|2007.47|2007.09|733
1681834200000|2023-04-18 16:10:00|2008.52|2008.02|2007.28|2006.98|2008.72|2008.42|2006.93|2006.58|884
1681834500000|2023-04-18 16:15:00|2007.3|2007|2006.91|2006.61|2007.8|2007.4|2006.3|2006|792
1681834800000|2023-04-18 16:20:00|2006.88|2006.58|2006.91|2006.61|2007.54|2007.22|2006.5|2006.18|732
1681835100000|2023-04-18 16:25:00|2006.9|2006.6|2006.53|2006.23|2007.13|2006.83|2006.41|2006.06|636
1681835400000|2023-04-18 16:30:00|2006.55|2006.25|2006.83|2006.53|2007.58|2007.24|2006.51|2006.18|543
1681835700000|2023-04-18 16:35:00|2006.87|2006.57|2006.18|2005.88|2007.02|2006.63|2006.03|2005.68|548
1681836000000|2023-04-18 16:40:00|2006.19|2005.89|2005.87|2005.57|2006.7|2006.33|2005.4|2005.1|605
1681836300000|2023-04-18 16:45:00|2005.85|2005.55|2006.48|2006.18|2006.57|2006.24|2005.49|2005.17|577
1681836600000|2023-04-18 16:50:00|2006.4|2006.1|2005.48|2005.18|2006.49|2006.1|2005.32|2004.98|587
1681836900000|2023-04-18 16:55:00|2005.49|2005.19|2007.41|2007.11|2007.53|2007.14|2005.49|2005.19|609
1681837200000|2023-04-18 17:00:00|2007.4|2007.1|2007.87|2007.37|2007.98|2007.68|2007|2006.64|605
1681837500000|2023-04-18 17:05:00|2007.86|2007.36|2007.63|2007.33|2008.1|2007.77|2007.22|2006.89|601
1681837800000|2023-04-18 17:10:00|2007.62|2007.32|2007.17|2006.87|2007.68|2007.37|2006.98|2006.68|508
1681838100000|2023-04-18 17:15:00|2007.2|2006.9|2008.46|2008.16|2008.48|2008.18|2006.99|2006.67|504
1681838400000|2023-04-18 17:20:00|2008.47|2008.17|2008.05|2007.75|2008.48|2008.18|2007.73|2007.4|590
1681838700000|2023-04-18 17:25:00|2008.07|2007.77|2007.42|2007.12|2008.07|2007.77|2007|2006.7|692
1681839000000|2023-04-18 17:30:00|2007.32|2007.02|2005.96|2005.46|2007.46|2007.1|2005.87|2005.45|548
1681839300000|2023-04-18 17:35:00|2005.95|2005.45|2006|2005.7|2006.66|2006.26|2005.38|2005.06|479
1681839600000|2023-04-18 17:40:00|2005.99|2005.69|2005.53|2005.23|2006.11|2005.73|2005.31|2004.94|427
1681839900000|2023-04-18 17:45:00|2005.51|2005.21|2004.83|2004.53|2005.54|2005.24|2004.12|2003.77|631
1681840200000|2023-04-18 17:50:00|2004.84|2004.54|2004.78|2004.48|2004.97|2004.64|2004.11|2003.72|596
1681840500000|2023-04-18 17:55:00|2004.73|2004.43|2004.26|2003.96|2005.1|2004.78|2004.12|2003.82|591
1681840800000|2023-04-18 18:00:00|2004.22|2003.92|2003.91|2003.41|2004.56|2004.23|2003.77|2003.39|599
1681841100000|2023-04-18 18:05:00|2003.9|2003.4|2004.93|2004.43|2004.93|2004.53|2003.59|2003.21|555
1681841400000|2023-04-18 18:10:00|2004.94|2004.44|2004.84|2004.34|2005.04|2004.71|2004.45|2004.08|481
1681841700000|2023-04-18 18:15:00|2004.73|2004.43|2004.8|2004.5|2005.14|2004.74|2004.16|2003.86|466
1681842000000|2023-04-18 18:20:00|2004.82|2004.52|2004.8|2004.5|2004.92|2004.61|2004.09|2003.72|474
1681842300000|2023-04-18 18:25:00|2004.81|2004.51|2005.19|2004.89|2005.25|2004.9|2004.47|2004.16|388
1681842600000|2023-04-18 18:30:00|2005.11|2004.81|2005.1|2004.8|2005.17|2004.81|2004.59|2004.24|307
1681842900000|2023-04-18 18:35:00|2005.12|2004.82|2004.62|2004.32|2005.18|2004.82|2004.51|2004.18|329
1681843200000|2023-04-18 18:40:00|2004.63|2004.33|2004.41|2004.11|2004.95|2004.56|2004.34|2003.94|338
1681843500000|2023-04-18 18:45:00|2004.42|2004.12|2004.5|2004.2|2004.59|2004.24|2004.08|2003.74|418
1681843800000|2023-04-18 18:50:00|2004.52|2004.22|2004.3|2004|2004.62|2004.23|2004.1|2003.72|475
1681844100000|2023-04-18 18:55:00|2004.29|2003.99|2005.53|2005.23|2005.86|2005.54|2004.11|2003.7|670
1681844400000|2023-04-18 19:00:00|2005.54|2005.24|2005.45|2004.95|2005.68|2005.32|2004.9|2004.49|532
1681844700000|2023-04-18 19:05:00|2005.46|2004.96|2006.24|2005.74|2006.29|2005.93|2005.27|2004.9|395
1681845000000|2023-04-18 19:10:00|2006.26|2005.76|2005.77|2005.47|2006.26|2005.84|2005.64|2005.32|344
1681845300000|2023-04-18 19:15:00|2005.81|2005.51|2005.91|2005.61|2006.06|2005.74|2005.73|2005.4|260
1681845600000|2023-04-18 19:20:00|2005.93|2005.63|2006.13|2005.83|2006.47|2006.08|2005.88|2005.48|258
1681845900000|2023-04-18 19:25:00|2006.12|2005.82|2006.1|2005.8|2006.3|2005.94|2005.83|2005.46|453
1681846200000|2023-04-18 19:30:00|2006.11|2005.81|2005.55|2005.25|2006.23|2005.86|2005.5|2005.1|475
1681846500000|2023-04-18 19:35:00|2005.57|2005.27|2005.62|2005.32|2006.03|2005.63|2005.38|2004.99|445
1681846800000|2023-04-18 19:40:00|2005.63|2005.33|2004.72|2004.42|2005.71|2005.33|2004.63|2004.33|527
1681847100000|2023-04-18 19:45:00|2004.74|2004.44|2004.83|2004.53|2005.23|2004.93|2004.71|2004.41|584
1681847400000|2023-04-18 19:50:00|2004.82|2004.52|2004.27|2003.97|2005.24|2004.93|2004.25|2003.95|597
1681847700000|2023-04-18 19:55:00|2004.35|2004.05|2004.37|2004.07|2004.62|2004.3|2004.03|2003.69|730
1681848000000|2023-04-18 20:00:00|2004.46|2004.16|2004.7|2004.4|2005.05|2004.65|2004.31|2004.01|372
1681848300000|2023-04-18 20:05:00|2004.72|2004.42|2005.39|2005.09|2005.5|2005.14|2004.57|2004.27|251
1681848600000|2023-04-18 20:10:00|2005.4|2005.1|2005|2004.7|2005.45|2005.13|2004.91|2004.58|187
1681848900000|2023-04-18 20:15:00|2004.98|2004.68|2005.25|2004.95|2005.37|2004.98|2004.89|2004.53|181
1681849200000|2023-04-18 20:20:00|2005.24|2004.94|2005.57|2005.27|2005.59|2005.27|2005.24|2004.87|156
1681849500000|2023-04-18 20:25:00|2005.48|2005.18|2005.67|2005.17|2005.78|2005.38|2005.46|2005.05|182
1681849800000|2023-04-18 20:30:00|2005.66|2005.16|2005.18|2004.68|2005.67|2005.28|2005.05|2004.68|107
1681850100000|2023-04-18 20:35:00|2005.11|2004.81|2005.37|2004.87|2005.38|2005.01|2004.86|2004.47|133
1681850400000|2023-04-18 20:40:00|2005.27|2004.97|2005.22|2004.72|2005.41|2005.06|2005.01|2004.55|144
1681850700000|2023-04-18 20:45:00|2005.23|2004.73|2005.12|2004.62|2005.49|2004.99|2005.1|2004.6|163
1681851000000|2023-04-18 20:50:00|2005.13|2004.63|2005.1|2004.6|2005.19|2004.76|2004.93|2004.48|130
1681851300000|2023-04-18 20:55:00|2005.09|2004.59|2005.6|2005.1|2005.6|2005.1|2005.03|2004.57|131
1681855200000|2023-04-18 22:00:00|2005.36|2004.86|2005.52|2005.02|2005.57|2005.07|2005.21|2004.71|139
1681855500000|2023-04-18 22:05:00|2005.53|2005.03|2005.19|2004.89|2005.63|2005.22|2005.11|2004.78|181
1681855800000|2023-04-18 22:10:00|2005.18|2004.88|2006.09|2005.59|2006.19|2005.79|2005.16|2004.76|169
1681856100000|2023-04-18 22:15:00|2006.11|2005.61|2005.8|2005.3|2006.15|2005.75|2005.56|2005.06|171
1681856400000|2023-04-18 22:20:00|2005.77|2005.27|2005.47|2004.97|2006|2005.57|2005.25|2004.86|192
1681856700000|2023-04-18 22:25:00|2005.48|2004.98|2005.24|2004.74|2005.49|2004.99|2004.94|2004.56|200
1681857000000|2023-04-18 22:30:00|2005.23|2004.73|2004.9|2004.4|2005.24|2004.88|2004.78|2004.37|171
1681857300000|2023-04-18 22:35:00|2004.96|2004.46|2005.32|2005.02|2005.46|2005.05|2004.79|2004.39|131
1681857600000|2023-04-18 22:40:00|2005.34|2005.04|2005.97|2005.47|2005.97|2005.57|2005.32|2004.91|140
1681857900000|2023-04-18 22:45:00|2005.92|2005.42|2006.08|2005.58|2006.22|2005.88|2005.7|2005.31|209
1681858200000|2023-04-18 22:50:00|2006.07|2005.57|2005.52|2005.22|2006.13|2005.7|2005.52|2005.11|133
1681858500000|2023-04-18 22:55:00|2005.53|2005.23|2005.8|2005.3|2005.82|2005.44|2005.51|2005.11|98
1681858800000|2023-04-18 23:00:00|2005.76|2005.46|2005.63|2005.13|2005.98|2005.55|2004.99|2004.58|346
1681859100000|2023-04-18 23:05:00|2005.6|2005.1|2005.52|2005.22|2005.88|2005.48|2005.41|2004.99|213
1681859400000|2023-04-18 23:10:00|2005.53|2005.23|2005.54|2005.24|2005.83|2005.44|2005.44|2005.08|178
1681859700000|2023-04-18 23:15:00|2005.56|2005.26|2005.66|2005.36|2005.84|2005.45|2005.38|2005|161
1681860000000|2023-04-18 23:20:00|2005.68|2005.38|2005.74|2005.44|2005.94|2005.53|2005.63|2005.24|153
1681860300000|2023-04-18 23:25:00|2005.75|2005.45|2005.65|2005.15|2005.76|2005.45|2005.45|2005.08|108
1681860600000|2023-04-18 23:30:00|2005.64|2005.14|2005.58|2005.28|2005.82|2005.44|2005.42|2005.03|155
1681860900000|2023-04-18 23:35:00|2005.59|2005.29|2005.6|2005.3|2005.74|2005.38|2005.35|2004.95|125
1681861200000|2023-04-18 23:40:00|2005.61|2005.31|2005.67|2005.37|2005.95|2005.56|2005.61|2005.22|162
1681861500000|2023-04-18 23:45:00|2005.78|2005.28|2005.37|2004.87|2005.78|2005.38|2005.08|2004.73|238
1681861800000|2023-04-18 23:50:00|2005.27|2004.97|2005.77|2005.47|2006.59|2006.23|2005.25|2004.84|583
1681862100000|2023-04-18 23:55:00|2005.7|2005.4|2005.98|2005.68|2006.53|2006.21|2005.68|2005.29|242
1681862400000|2023-04-19 00:00:00|2005.99|2005.69|2005.99|2005.69|2006.78|2006.39|2005.97|2005.64|521
1681862700000|2023-04-19 00:05:00|2006|2005.7|2006.57|2006.27|2006.9|2006.48|2006|2005.7|336
1681863000000|2023-04-19 00:10:00|2006.58|2006.28|2006.71|2006.41|2007|2006.69|2006.38|2005.99|330
1681863300000|2023-04-19 00:15:00|2006.72|2006.42|2006.39|2006.09|2006.8|2006.46|2006.28|2005.98|344
1681863600000|2023-04-19 00:20:00|2006.38|2006.08|2006|2005.7|2007|2006.64|2005.87|2005.57|457
1681863900000|2023-04-19 00:25:00|2006.11|2005.61|2005.53|2005.23|2006.33|2005.98|2005.15|2004.76|574
1681864200000|2023-04-19 00:30:00|2005.51|2005.21|2005.32|2005.02|2006.04|2005.63|2005.2|2004.89|453
1681864500000|2023-04-19 00:35:00|2005.34|2005.04|2005.52|2005.22|2005.65|2005.25|2004.98|2004.68|427
1681864800000|2023-04-19 00:40:00|2005.53|2005.23|2006.18|2005.68|2006.19|2005.77|2005.45|2005.07|278
1681865100000|2023-04-19 00:45:00|2006.07|2005.77|2006.29|2005.79|2006.43|2006.01|2005.91|2005.53|352
1681865400000|2023-04-19 00:50:00|2006.19|2005.89|2006.43|2006.13|2006.69|2006.34|2005.97|2005.57|638
1681865700000|2023-04-19 00:55:00|2006.42|2006.12|2007.59|2007.29|2007.77|2007.42|2006.2|2005.86|669
1681866000000|2023-04-19 01:00:00|2007.56|2007.26|2007.19|2006.89|2008.5|2008.08|2006.53|2006.22|876
1681866300000|2023-04-19 01:05:00|2007.18|2006.88|2007.13|2006.83|2007.79|2007.34|2006.53|2006.17|554
1681866600000|2023-04-19 01:10:00|2007.14|2006.84|2005.8|2005.5|2007.55|2007.23|2005.7|2005.29|691
1681866900000|2023-04-19 01:15:00|2005.82|2005.52|2006|2005.5|2006.03|2005.66|2004.91|2004.53|707
1681867200000|2023-04-19 01:20:00|2005.99|2005.49|2004.36|2004.06|2005.99|2005.57|2003.1|2002.75|1142
1681867500000|2023-04-19 01:25:00|2004.37|2004.07|2004.7|2004.2|2005.17|2004.7|2004.13|2003.77|768
1681867800000|2023-04-19 01:30:00|2004.72|2004.22|2003.98|2003.68|2004.93|2004.55|2003.29|2002.93|773
1681868100000|2023-04-19 01:35:00|2003.96|2003.66|2004.21|2003.71|2005.03|2004.63|2003.71|2003.3|776
1681868400000|2023-04-19 01:40:00|2004.22|2003.72|2004.13|2003.63|2004.29|2003.91|2003.05|2002.75|860
1681868700000|2023-04-19 01:45:00|2004.11|2003.61|2003.82|2003.52|2005.72|2005.3|2003.82|2003.45|696
1681869000000|2023-04-19 01:50:00|2003.83|2003.53|2003.59|2003.09|2004.42|2004.08|2003.14|2002.75|550
1681869300000|2023-04-19 01:55:00|2003.61|2003.11|2003.65|2003.35|2004.34|2003.96|2003.4|2003.07|543
1681869600000|2023-04-19 02:00:00|2003.8|2003.3|2002.75|2002.45|2003.8|2003.4|2002.19|2001.85|625
1681869900000|2023-04-19 02:05:00|2002.74|2002.44|2003.66|2003.36|2004.12|2003.74|2002.58|2002.19|728
1681870200000|2023-04-19 02:10:00|2003.76|2003.26|2003.91|2003.41|2004.37|2003.99|2003.55|2003.17|640
1681870500000|2023-04-19 02:15:00|2003.94|2003.44|2004.49|2003.99|2004.59|2004.29|2003.71|2003.32|487
1681870800000|2023-04-19 02:20:00|2004.46|2003.96|2004.38|2004.08|2004.95|2004.58|2004.04|2003.58|427
1681871100000|2023-04-19 02:25:00|2004.37|2004.07|2004.91|2004.61|2005.6|2005.19|2004.36|2003.99|500
1681871400000|2023-04-19 02:30:00|2004.9|2004.6|2005.53|2005.03|2005.79|2005.39|2004.75|2004.45|533
1681871700000|2023-04-19 02:35:00|2005.5|2005|2006.86|2006.56|2007.24|2006.76|2004.93|2004.51|816
1681872000000|2023-04-19 02:40:00|2006.85|2006.55|2003.87|2003.57|2007.16|2006.82|2003.87|2003.52|738
1681872300000|2023-04-19 02:45:00|2003.94|2003.64|2004.07|2003.77|2004.47|2004.15|2003.43|2003.03|636
1681872600000|2023-04-19 02:50:00|2004.12|2003.62|2003.87|2003.57|2004.28|2003.9|2003.73|2003.34|381
1681872900000|2023-04-19 02:55:00|2003.91|2003.61|2004.4|2004.1|2004.81|2004.41|2003.91|2003.57|526
1681873200000|2023-04-19 03:00:00|2004.41|2004.11|2004.44|2003.94|2004.76|2004.36|2003.99|2003.58|477
1681873500000|2023-04-19 03:05:00|2004.46|2003.96|2004.28|2003.98|2004.55|2004.17|2004.15|2003.76|434
1681873800000|2023-04-19 03:10:00|2004.26|2003.96|2004.13|2003.83|2004.65|2004.29|2004.01|2003.61|478
1681874100000|2023-04-19 03:15:00|2004.12|2003.82|2004.13|2003.63|2004.43|2004.06|2003.91|2003.51|417
1681874400000|2023-04-19 03:20:00|2004.16|2003.66|2004.88|2004.58|2005.08|2004.7|2004.01|2003.63|513
1681874700000|2023-04-19 03:25:00|2004.89|2004.59|2004.74|2004.24|2005.02|2004.63|2004.22|2003.8|468
1681875000000|2023-04-19 03:30:00|2004.67|2004.37|2004.73|2004.23|2005.08|2004.68|2004.51|2004.11|315
1681875300000|2023-04-19 03:35:00|2004.72|2004.22|2003.48|2002.98|2004.72|2004.32|2002.39|2002.07|844
1681875600000|2023-04-19 03:40:00|2003.5|2003|2003.31|2003.01|2003.98|2003.55|2003.14|2002.74|397
1681875900000|2023-04-19 03:45:00|2003.3|2003|2003.18|2002.88|2003.43|2003.05|2002.83|2002.43|314
1681876200000|2023-04-19 03:50:00|2003.11|2002.81|2003.14|2002.84|2003.48|2003.06|2002.66|2002.28|360
1681876500000|2023-04-19 03:55:00|2003.15|2002.85|2003.65|2003.35|2003.87|2003.51|2002.94|2002.58|387
1681876800000|2023-04-19 04:00:00|2003.71|2003.41|2003.58|2003.28|2004.09|2003.72|2003.11|2002.73|474
1681877100000|2023-04-19 04:05:00|2003.67|2003.17|2003.87|2003.37|2004.11|2003.72|2003.41|2003.05|293
1681877400000|2023-04-19 04:10:00|2003.77|2003.47|2003.56|2003.06|2003.92|2003.53|2003.24|2002.88|327
1681877700000|2023-04-19 04:15:00|2003.55|2003.05|2003.58|2003.08|2003.73|2003.29|2003.13|2002.73|352
1681878000000|2023-04-19 04:20:00|2003.6|2003.1|2003.33|2002.83|2003.61|2003.21|2003.14|2002.73|252
1681878300000|2023-04-19 04:25:00|2003.27|2002.97|2003.49|2002.99|2003.61|2003.22|2003.16|2002.75|317
1681878600000|2023-04-19 04:30:00|2003.48|2002.98|2003.13|2002.83|2003.76|2003.35|2003.13|2002.74|297
1681878900000|2023-04-19 04:35:00|2003.23|2002.73|2003.36|2002.86|2003.4|2003.03|2002.8|2002.36|342
1681879200000|2023-04-19 04:40:00|2003.37|2002.87|2003.75|2003.25|2003.97|2003.55|2002.99|2002.58|293
1681879500000|2023-04-19 04:45:00|2003.73|2003.23|2003.08|2002.58|2003.82|2003.42|2002.82|2002.41|285
1681879800000|2023-04-19 04:50:00|2003.06|2002.56|2003.8|2003.3|2004.74|2004.37|2002.81|2002.41|475
1681880100000|2023-04-19 04:55:00|2003.7|2003.4|2004.12|2003.82|2004.69|2004.37|2003.41|2003.01|545
1681880400000|2023-04-19 05:00:00|2004.17|2003.87|2003.99|2003.69|2004.34|2003.98|2003.6|2003.23|469
1681880700000|2023-04-19 05:05:00|2004.09|2003.59|2003.89|2003.59|2004.11|2003.71|2003.61|2003.31|241
1681881000000|2023-04-19 05:10:00|2003.82|2003.52|2004.16|2003.66|2004.16|2003.76|2003.64|2003.24|247
1681881300000|2023-04-19 05:15:00|2004.15|2003.65|2004.13|2003.63|2004.34|2003.95|2003.83|2003.43|298
1681881600000|2023-04-19 05:20:00|2004.12|2003.62|2004.47|2003.97|2004.55|2004.14|2004.02|2003.62|368
1681881900000|2023-04-19 05:25:00|2004.48|2003.98|2004.13|2003.63|2004.57|2004.17|2004.05|2003.62|268
1681882200000|2023-04-19 05:30:00|2004.1|2003.6|2004.27|2003.97|2004.53|2004.14|2003.56|2003.22|743
1681882500000|2023-04-19 05:35:00|2004.28|2003.98|2003.28|2002.98|2004.63|2004.18|2003.17|2002.82|498
1681882800000|2023-04-19 05:40:00|2003.35|2002.85|2002.08|2001.58|2003.4|2003.06|2001.17|2000.76|850
1681883100000|2023-04-19 05:45:00|2002.01|2001.71|2001.76|2001.26|2002.41|2002.05|2000.94|2000.54|782
1681883400000|2023-04-19 05:50:00|2001.75|2001.25|2001.14|2000.84|2001.79|2001.46|1999.68|1999.18|1058
1681883700000|2023-04-19 05:55:00|2001.13|2000.83|2000.74|2000.24|2001.44|2001.04|1999.97|1999.57|707
1681884000000|2023-04-19 06:00:00|2000.73|2000.23|2000.8|2000.5|2001.63|2001.2|1999.91|1999.5|911
1681884300000|2023-04-19 06:05:00|2000.79|2000.49|1997.22|1996.72|2001.21|2000.71|1996.9|1996.51|982
1681884600000|2023-04-19 06:10:00|1997.23|1996.73|1994.55|1994.25|1997.29|1996.97|1994.55|1994.25|1100
1681884900000|2023-04-19 06:15:00|1994.54|1994.24|1991.5|1991.2|1994.76|1994.43|1989.62|1989.24|1430
1681885200000|2023-04-19 06:20:00|1991.48|1991.18|1990.58|1990.08|1993.67|1993.37|1990.36|1989.97|1295
1681885500000|2023-04-19 06:25:00|1990.45|1989.95|1990.98|1990.68|1991.69|1991.39|1987.31|1986.81|1363
1681885800000|2023-04-19 06:30:00|1991.03|1990.73|1991.16|1990.66|1991.75|1991.33|1989.97|1989.59|1312
1681886100000|2023-04-19 06:35:00|1991.15|1990.65|1991.32|1991.02|1991.73|1991.32|1990.28|1989.9|1123
1681886400000|2023-04-19 06:40:00|1991.22|1990.92|1992.37|1991.87|1992.46|1992.16|1990.4|1990.05|1164
1681886700000|2023-04-19 06:45:00|1992.39|1991.89|1994.08|1993.78|1994.28|1993.91|1991.97|1991.62|1096
1681887000000|2023-04-19 06:50:00|1994.05|1993.75|1993.51|1993.01|1995.19|1994.81|1993.35|1992.96|1019
1681887300000|2023-04-19 06:55:00|1993.5|1993|1991.27|1990.97|1993.55|1993.17|1991.15|1990.71|978
1681887600000|2023-04-19 07:00:00|1991.37|1990.87|1992.33|1992.03|1992.89|1992.59|1990.52|1990.16|1068
1681887900000|2023-04-19 07:05:00|1992.32|1992.02|1993.86|1993.36|1995.78|1995.37|1992.27|1991.86|1128
1681888200000|2023-04-19 07:10:00|1993.87|1993.37|1993|1992.7|1994.1|1993.75|1992.15|1991.72|885
1681888500000|2023-04-19 07:15:00|1993.01|1992.71|1993.81|1993.51|1994.82|1994.52|1993.01|1992.66|940
1681888800000|2023-04-19 07:20:00|1993.84|1993.54|1995.42|1995.12|1995.67|1995.34|1993.73|1993.38|788
1681889100000|2023-04-19 07:25:00|1995.41|1995.11|1994.35|1994.05|1995.77|1995.37|1994|1993.63|769
1681889400000|2023-04-19 07:30:00|1994.33|1994.03|1995.31|1994.81|1995.36|1995|1993.48|1993.08|823
1681889700000|2023-04-19 07:35:00|1995.24|1994.94|1992.2|1991.7|1995.24|1994.94|1991.99|1991.64|875
1681890000000|2023-04-19 07:40:00|1992.09|1991.79|1992.22|1991.92|1993.07|1992.73|1991.18|1990.81|921
1681890300000|2023-04-19 07:45:00|1992.24|1991.94|1992.73|1992.23|1992.91|1992.51|1990.96|1990.56|951
1681890600000|2023-04-19 07:50:00|1992.74|1992.24|1992.92|1992.62|1993.11|1992.77|1992.22|1991.91|701
1681890900000|2023-04-19 07:55:00|1992.89|1992.59|1991.57|1991.27|1993.08|1992.69|1991.46|1991.13|636
1681891200000|2023-04-19 08:00:00|1991.56|1991.26|1989.98|1989.68|1991.64|1991.34|1989.23|1988.88|871
1681891500000|2023-04-19 08:05:00|1989.96|1989.66|1985.69|1985.39|1990.11|1989.78|1984.66|1984.28|1135
1681891800000|2023-04-19 08:10:00|1985.68|1985.38|1984.78|1984.48|1986.98|1986.68|1984.62|1984.26|1168
1681892100000|2023-04-19 08:15:00|1984.79|1984.49|1985.72|1985.42|1985.82|1985.5|1984.28|1983.98|899
1681892400000|2023-04-19 08:20:00|1985.74|1985.44|1987.02|1986.72|1987.29|1986.91|1985.66|1985.29|819
1681892700000|2023-04-19 08:25:00|1987.03|1986.73|1986.31|1986.01|1987.03|1986.73|1985.73|1985.33|740
1681893000000|2023-04-19 08:30:00|1986.32|1986.02|1985.4|1985.1|1986.91|1986.53|1985.4|1985.03|695
1681893300000|2023-04-19 08:35:00|1985.49|1984.99|1983.19|1982.89|1986.21|1985.77|1981.47|1981.17|940
1681893600000|2023-04-19 08:40:00|1983.17|1982.87|1977.79|1977.49|1983.53|1983.17|1977.54|1977.24|1381
1681893900000|2023-04-19 08:45:00|1977.78|1977.48|1979.54|1979.24|1979.83|1979.53|1976.78|1976.48|1154
1681894200000|2023-04-19 08:50:00|1979.53|1979.23|1981.39|1981.09|1981.57|1981.18|1979.16|1978.81|984
1681894500000|2023-04-19 08:55:00|1981.44|1981.14|1980.2|1979.9|1981.47|1981.14|1980.05|1979.69|766
1681894800000|2023-04-19 09:00:00|1980.19|1979.89|1979.89|1979.59|1980.46|1980.12|1979.64|1979.31|759
1681895100000|2023-04-19 09:05:00|1979.83|1979.53|1980.05|1979.75|1980.72|1980.42|1979.53|1979.23|785
1681895400000|2023-04-19 09:10:00|1980|1979.7|1979.75|1979.45|1980.05|1979.75|1978.74|1978.29|774
1681895700000|2023-04-19 09:15:00|1979.85|1979.35|1979.91|1979.41|1979.93|1979.53|1977.51|1977.21|875
1681896000000|2023-04-19 09:20:00|1979.92|1979.42|1977.07|1976.77|1980.08|1979.73|1977|1976.63|823
1681896300000|2023-04-19 09:25:00|1977.08|1976.78|1977.48|1977.18|1978.51|1978.16|1977.08|1976.78|707
1681896600000|2023-04-19 09:30:00|1977.49|1977.19|1976.98|1976.68|1977.99|1977.58|1976.67|1976.34|935
1681896900000|2023-04-19 09:35:00|1976.97|1976.67|1973.25|1972.95|1977.12|1976.71|1972.89|1972.59|1144
1681897200000|2023-04-19 09:40:00|1973.46|1973.16|1975.62|1975.32|1976.29|1975.99|1973.46|1973.16|989
1681897500000|2023-04-19 09:45:00|1975.61|1975.31|1975.32|1974.82|1975.82|1975.42|1974.61|1974.31|847
1681897800000|2023-04-19 09:50:00|1975.33|1974.83|1975.13|1974.83|1976.12|1975.69|1973.74|1973.38|1207
1681898100000|2023-04-19 09:55:00|1975.06|1974.76|1974.26|1973.96|1976.11|1975.72|1974.08|1973.78|912
1681898400000|2023-04-19 10:00:00|1974.27|1973.97|1975.73|1975.43|1976.36|1976.06|1974.23|1973.84|940
1681898700000|2023-04-19 10:05:00|1975.75|1975.45|1974.67|1974.37|1976.47|1976.17|1974.54|1974.22|818
1681899000000|2023-04-19 10:10:00|1974.69|1974.39|1973.87|1973.57|1974.9|1974.6|1973.74|1973.3|862
1681899300000|2023-04-19 10:15:00|1973.88|1973.58|1972.57|1972.27|1974.29|1973.91|1971.54|1971.17|972
1681899600000|2023-04-19 10:20:00|1972.66|1972.36|1973.73|1973.43|1973.84|1973.49|1971.52|1971.17|860
1681899900000|2023-04-19 10:25:00|1973.82|1973.52|1974.3|1974|1975.33|1974.96|1973.64|1973.34|869
1681900200000|2023-04-19 10:30:00|1974.39|1974.09|1975.43|1974.93|1975.79|1975.49|1974.23|1973.88|805
1681900500000|2023-04-19 10:35:00|1975.34|1975.04|1974.71|1974.41|1975.66|1975.36|1974.25|1973.86|724
1681900800000|2023-04-19 10:40:00|1974.74|1974.44|1974.04|1973.74|1974.91|1974.54|1973.8|1973.4|716
1681901100000|2023-04-19 10:45:00|1974.01|1973.71|1973.61|1973.31|1975.23|1974.83|1973.35|1973.02|697
1681901400000|2023-04-19 10:50:00|1973.64|1973.34|1973.23|1972.93|1974.02|1973.68|1972.26|1971.94|817
1681901700000|2023-04-19 10:55:00|1973.3|1973|1973.23|1972.93|1974.34|1973.99|1972.66|1972.27|865
1681902000000|2023-04-19 11:00:00|1973.21|1972.91|1971.99|1971.69|1973.42|1973.11|1971.69|1971.3|970
1681902300000|2023-04-19 11:05:00|1972|1971.7|1970.89|1970.59|1972.2|1971.8|1970.13|1969.83|935
1681902600000|2023-04-19 11:10:00|1970.98|1970.48|1971.6|1971.3|1972.45|1972.15|1970.08|1969.78|941
1681902900000|2023-04-19 11:15:00|1971.57|1971.27|1972.3|1971.8|1973.12|1972.73|1971.19|1970.89|894
1681903200000|2023-04-19 11:20:00|1972.2|1971.9|1973|1972.7|1973.42|1973.12|1971.92|1971.58|800
1681903500000|2023-04-19 11:25:00|1973.03|1972.73|1971.85|1971.55|1973.19|1972.86|1971.45|1971.07|762
1681903800000|2023-04-19 11:30:00|1971.94|1971.44|1970.57|1970.27|1971.94|1971.61|1970.13|1969.76|819
1681904100000|2023-04-19 11:35:00|1970.58|1970.28|1970.34|1969.84|1970.89|1970.48|1969.44|1969.09|756
1681904400000|2023-04-19 11:40:00|1970.3|1969.8|1970.59|1970.09|1971.03|1970.65|1970.11|1969.73|595
1681904700000|2023-04-19 11:45:00|1970.6|1970.1|1969.93|1969.63|1970.99|1970.65|1969.9|1969.6|702
1681905000000|2023-04-19 11:50:00|1970.02|1969.72|1970.72|1970.42|1971.13|1970.78|1970.02|1969.66|836
1681905300000|2023-04-19 11:55:00|1970.67|1970.37|1970.81|1970.51|1971.15|1970.8|1970.35|1970.01|736
1681905600000|2023-04-19 12:00:00|1970.8|1970.5|1971.08|1970.78|1971.24|1970.78|1969.87|1969.51|844
1681905900000|2023-04-19 12:05:00|1971.07|1970.77|1971.69|1971.39|1971.89|1971.59|1970.43|1970.12|872
1681906200000|2023-04-19 12:10:00|1971.67|1971.37|1973.42|1973.12|1973.54|1973.24|1971.48|1971.1|824
1681906500000|2023-04-19 12:15:00|1973.41|1973.11|1972.93|1972.43|1974.55|1974.17|1972.8|1972.43|986
1681906800000|2023-04-19 12:20:00|1972.94|1972.44|1976.15|1975.85|1977.01|1976.59|1972.24|1971.9|1405
1681907100000|2023-04-19 12:25:00|1976.2|1975.9|1977.33|1977.03|1977.42|1977.12|1975.06|1974.74|1208
1681907400000|2023-04-19 12:30:00|1977.37|1977.07|1978.57|1978.07|1979.36|1978.97|1977.19|1976.78|1389
1681907700000|2023-04-19 12:35:00|1978.58|1978.08|1978.59|1978.29|1979.99|1979.62|1976.99|1976.6|1221
1681908000000|2023-04-19 12:40:00|1978.58|1978.28|1979.12|1978.82|1979.49|1979.17|1978.17|1977.85|1156
1681908300000|2023-04-19 12:45:00|1979.16|1978.86|1978.92|1978.62|1979.92|1979.57|1977.86|1977.48|1069
1681908600000|2023-04-19 12:50:00|1978.87|1978.57|1980.45|1980.15|1980.49|1980.19|1977.91|1977.59|967
1681908900000|2023-04-19 12:55:00|1980.46|1980.16|1980.5|1980.2|1980.77|1980.36|1979.41|1979.07|929
1681909200000|2023-04-19 13:00:00|1980.57|1980.27|1983.18|1982.88|1983.62|1983.26|1980|1979.62|1486
1681909500000|2023-04-19 13:05:00|1983.2|1982.9|1980.79|1980.49|1983.67|1983.3|1980.77|1980.38|1409
1681909800000|2023-04-19 13:10:00|1980.78|1980.48|1981.53|1981.23|1981.87|1981.5|1979.51|1979.21|1240
1681910100000|2023-04-19 13:15:00|1981.65|1981.35|1982.49|1982.19|1983.45|1983.08|1981.06|1980.73|1102
1681910400000|2023-04-19 13:20:00|1982.48|1982.18|1983.28|1982.98|1983.45|1983.1|1981.46|1981.16|1008
1681910700000|2023-04-19 13:25:00|1983.29|1982.99|1983.68|1983.38|1985.22|1984.9|1983.29|1982.99|1132
1681911000000|2023-04-19 13:30:00|1983.67|1983.37|1985.74|1985.24|1987.06|1986.76|1983.12|1982.82|1493
1681911300000|2023-04-19 13:35:00|1985.76|1985.26|1988.19|1987.89|1991.91|1991.61|1985.57|1985.26|1742
1681911600000|2023-04-19 13:40:00|1988.18|1987.88|1989.03|1988.73|1990|1989.7|1987.24|1986.79|1482
1681911900000|2023-04-19 13:45:00|1989.1|1988.8|1991.86|1991.36|1993.1|1992.8|1989.1|1988.8|1555
1681912200000|2023-04-19 13:50:00|1991.59|1991.29|1991.67|1991.17|1992.66|1992.32|1990.34|1989.99|1368
1681912500000|2023-04-19 13:55:00|1991.63|1991.13|1990.85|1990.55|1992.36|1991.96|1990.07|1989.72|1320
1681912800000|2023-04-19 14:00:00|1990.91|1990.61|1991.61|1991.31|1992.93|1992.59|1990.54|1990.24|1435
1681913100000|2023-04-19 14:05:00|1991.66|1991.36|1994.3|1993.8|1995.76|1995.46|1991.02|1990.72|1656
1681913400000|2023-04-19 14:10:00|1994.26|1993.76|1992.83|1992.53|1994.77|1994.47|1992.47|1992.17|1367
1681913700000|2023-04-19 14:15:00|1992.81|1992.51|1993.02|1992.72|1993.33|1992.97|1991.2|1990.83|1205
1681914000000|2023-04-19 14:20:00|1993.01|1992.71|1992.1|1991.8|1993.64|1993.24|1991.57|1991.15|1109
1681914300000|2023-04-19 14:25:00|1992.16|1991.86|1993.37|1993.07|1994.11|1993.77|1991.68|1991.38|1119
1681914600000|2023-04-19 14:30:00|1993.38|1993.08|1994.77|1994.47|1995.24|1994.92|1993.33|1992.93|1099
1681914900000|2023-04-19 14:35:00|1994.8|1994.5|1995.97|1995.67|1996.18|1995.81|1994.35|1994|1084
1681915200000|2023-04-19 14:40:00|1995.87|1995.57|1994.13|1993.83|1996.16|1995.78|1994.04|1993.67|1028
1681915500000|2023-04-19 14:45:00|1994.14|1993.84|1993.5|1993.2|1994.32|1993.97|1991.72|1991.42|1182
1681915800000|2023-04-19 14:50:00|1993.72|1993.42|1992.67|1992.37|1993.75|1993.45|1992.07|1991.77|1026
1681916100000|2023-04-19 14:55:00|1992.65|1992.35|1993.03|1992.73|1993.93|1993.53|1992.27|1991.88|965
1681916400000|2023-04-19 15:00:00|1993.02|1992.72|1994.04|1993.54|1994.05|1993.64|1992.44|1992|946
1681916700000|2023-04-19 15:05:00|1994.07|1993.57|1994.82|1994.52|1995.51|1995.13|1993.62|1993.2|937
1681917000000|2023-04-19 15:10:00|1994.8|1994.5|1993.79|1993.49|1995.12|1994.82|1993.72|1993.42|849
1681917300000|2023-04-19 15:15:00|1993.78|1993.48|1995.39|1994.89|1995.97|1995.6|1993.71|1993.39|945
1681917600000|2023-04-19 15:20:00|1995.36|1994.86|1995.03|1994.53|1995.99|1995.68|1994.61|1994.23|869
1681917900000|2023-04-19 15:25:00|1994.93|1994.63|1994.26|1993.76|1995.14|1994.83|1993.37|1992.97|798
1681918200000|2023-04-19 15:30:00|1994.18|1993.88|1993.37|1993.07|1994.49|1994.11|1993.3|1992.91|784
1681918500000|2023-04-19 15:35:00|1993.31|1993.01|1991.67|1991.37|1993.48|1993.08|1991.3|1990.9|840
1681918800000|2023-04-19 15:40:00|1991.66|1991.36|1991.19|1990.69|1991.96|1991.58|1990.94|1990.59|731
1681919100000|2023-04-19 15:45:00|1991.06|1990.76|1989.77|1989.47|1991.18|1990.8|1989.75|1989.33|862
1681919400000|2023-04-19 15:50:00|1989.76|1989.46|1991.03|1990.73|1991.43|1991.06|1989.07|1988.69|924
1681919700000|2023-04-19 15:55:00|1991.05|1990.75|1990.99|1990.69|1992.44|1992.04|1990.89|1990.51|744
1681920000000|2023-04-19 16:00:00|1990.98|1990.68|1991.85|1991.35|1992.12|1991.62|1990.54|1990.15|705
1681920300000|2023-04-19 16:05:00|1991.86|1991.36|1991.84|1991.54|1992.18|1991.8|1991.05|1990.66|650
1681920600000|2023-04-19 16:10:00|1991.83|1991.53|1993.14|1992.64|1993.59|1993.2|1991.65|1991.33|682
1681920900000|2023-04-19 16:15:00|1993.2|1992.7|1993.18|1992.88|1993.72|1993.34|1992.8|1992.5|701
1681921200000|2023-04-19 16:20:00|1993.19|1992.89|1993.22|1992.92|1994|1993.64|1992.98|1992.67|750
1681921500000|2023-04-19 16:25:00|1993.24|1992.94|1993.15|1992.85|1994.03|1993.63|1993.02|1992.62|635
1681921800000|2023-04-19 16:30:00|1993.17|1992.87|1994.03|1993.53|1994.55|1994.16|1992.95|1992.54|751
1681922100000|2023-04-19 16:35:00|1994.04|1993.54|1995.44|1994.94|1995.54|1995.15|1993.99|1993.53|740
1681922400000|2023-04-19 16:40:00|1995.45|1994.95|1996.09|1995.79|1996.12|1995.8|1994.74|1994.33|669
1681922700000|2023-04-19 16:45:00|1996.12|1995.82|1995.52|1995.22|1996.39|1996.07|1995.46|1995.15|656
1681923000000|2023-04-19 16:50:00|1995.56|1995.26|1996.29|1995.79|1996.6|1996.3|1995.53|1995.18|611
1681923300000|2023-04-19 16:55:00|1996.32|1995.82|1996.35|1995.85|1996.77|1996.39|1996.23|1995.8|649
1681923600000|2023-04-19 17:00:00|1996.34|1995.84|1995.54|1995.24|1996.83|1996.47|1995.49|1995.19|889
1681923900000|2023-04-19 17:05:00|1995.36|1995.06|1995.51|1995.01|1996.29|1995.97|1995.28|1994.89|793
1681924200000|2023-04-19 17:10:00|1995.5|1995|1994.7|1994.4|1996.04|1995.71|1994.7|1994.39|602
1681924500000|2023-04-19 17:15:00|1994.69|1994.39|1995.26|1994.76|1995.58|1995.18|1993.87|1993.47|821
1681924800000|2023-04-19 17:20:00|1995.12|1994.82|1994.2|1993.7|1995.31|1994.9|1994.09|1993.7|721
1681925100000|2023-04-19 17:25:00|1994.12|1993.82|1995|1994.7|1995.36|1995.06|1994.1|1993.8|808
1681925400000|2023-04-19 17:30:00|1995.08|1994.78|1995.46|1995.16|1996.22|1995.92|1995.06|1994.76|544
1681925700000|2023-04-19 17:35:00|1995.45|1995.15|1994.42|1994.12|1995.55|1995.25|1994.01|1993.68|550
1681926000000|2023-04-19 17:40:00|1994.43|1994.13|1994.3|1994|1994.81|1994.51|1994|1993.68|532
1681926300000|2023-04-19 17:45:00|1994.31|1994.01|1994.16|1993.86|1994.58|1994.19|1993.89|1993.57|404
1681926600000|2023-04-19 17:50:00|1994.14|1993.84|1994.49|1994.19|1995.16|1994.74|1994.1|1993.72|425
1681926900000|2023-04-19 17:55:00|1994.5|1994.2|1994.28|1993.78|1994.77|1994.38|1993.9|1993.53|450
1681927200000|2023-04-19 18:00:00|1994.27|1993.77|1994.12|1993.82|1996.04|1995.54|1994.06|1993.67|870
1681927500000|2023-04-19 18:05:00|1994.13|1993.83|1994.66|1994.16|1994.82|1994.43|1993.85|1993.49|637
1681927800000|2023-04-19 18:10:00|1994.65|1994.15|1995.24|1994.74|1995.26|1994.88|1994.43|1994.06|463
1681928100000|2023-04-19 18:15:00|1995.25|1994.75|1995.78|1995.48|1996.18|1995.88|1995.21|1994.75|562
1681928400000|2023-04-19 18:20:00|1995.76|1995.46|1995.05|1994.75|1996.27|1995.94|1995.04|1994.74|690
1681928700000|2023-04-19 18:25:00|1995.04|1994.74|1995.14|1994.64|1995.46|1995.16|1994.72|1994.37|664
1681929000000|2023-04-19 18:30:00|1995.13|1994.63|1995.05|1994.75|1995.49|1995.08|1994.92|1994.52|523
1681929300000|2023-04-19 18:35:00|1995.04|1994.74|1995.5|1995.2|1995.85|1995.44|1994.95|1994.58|597
1681929600000|2023-04-19 18:40:00|1995.49|1995.19|1995.87|1995.57|1996.05|1995.64|1995.44|1995.02|505
1681929900000|2023-04-19 18:45:00|1995.88|1995.58|1996.66|1996.36|1996.88|1996.5|1995.73|1995.34|655
1681930200000|2023-04-19 18:50:00|1996.67|1996.37|1996.32|1996.02|1996.67|1996.37|1995.72|1995.42|668
1681930500000|2023-04-19 18:55:00|1996.42|1995.92|1996.58|1996.28|1996.95|1996.61|1996.2|1995.8|763
1681930800000|2023-04-19 19:00:00|1996.55|1996.25|1996.38|1995.88|1997.09|1996.76|1996.3|1995.88|569
1681931100000|2023-04-19 19:05:00|1996.28|1995.98|1996.25|1995.75|1996.58|1996.16|1995.93|1995.56|456
1681931400000|2023-04-19 19:10:00|1996.26|1995.76|1996.14|1995.84|1996.51|1996.12|1996|1995.59|404
1681931700000|2023-04-19 19:15:00|1996.15|1995.85|1996.85|1996.35|1997.12|1996.75|1996.14|1995.79|456
1681932000000|2023-04-19 19:20:00|1996.71|1996.41|1996.14|1995.64|1996.86|1996.51|1995.96|1995.54|441
1681932300000|2023-04-19 19:25:00|1996.08|1995.58|1995.81|1995.51|1996.25|1995.85|1995.73|1995.37|305
1681932600000|2023-04-19 19:30:00|1995.8|1995.5|1995.19|1994.69|1996.17|1995.83|1995.08|1994.68|422
1681932900000|2023-04-19 19:35:00|1995.18|1994.68|1995.15|1994.85|1995.37|1994.99|1994.78|1994.43|343
1681933200000|2023-04-19 19:40:00|1995.14|1994.84|1994.96|1994.66|1995.44|1995.05|1994.72|1994.42|419
1681933500000|2023-04-19 19:45:00|1994.98|1994.68|1995.29|1994.99|1995.45|1995.14|1994.71|1994.37|444
1681933800000|2023-04-19 19:50:00|1995.3|1995|1994.99|1994.69|1995.48|1995.11|1994.94|1994.58|370
1681934100000|2023-04-19 19:55:00|1994.98|1994.68|1994.76|1994.26|1995.13|1994.77|1993.99|1993.69|664
1681934400000|2023-04-19 20:00:00|1994.73|1994.23|1994.57|1994.27|1995.32|1994.93|1994.53|1994.04|345
1681934700000|2023-04-19 20:05:00|1994.56|1994.26|1994.61|1994.11|1994.78|1994.43|1994.13|1993.72|314
1681935000000|2023-04-19 20:10:00|1994.59|1994.09|1994.87|1994.57|1995.24|1994.84|1994.41|1994.01|260
1681935300000|2023-04-19 20:15:00|1995.03|1994.73|1994.87|1994.57|1995.1|1994.73|1994.48|1994.18|319
1681935600000|2023-04-19 20:20:00|1994.89|1994.59|1994.89|1994.39|1995.18|1994.77|1994.71|1994.33|257
1681935900000|2023-04-19 20:25:00|1994.77|1994.47|1994.38|1994.08|1995.03|1994.64|1994.08|1993.68|316
1681936200000|2023-04-19 20:30:00|1994.48|1993.98|1994.6|1994.1|1994.68|1994.27|1994.29|1993.85|237
1681936500000|2023-04-19 20:35:00|1994.61|1994.11|1994.97|1994.67|1994.97|1994.67|1994.55|1994.11|215
1681936800000|2023-04-19 20:40:00|1994.92|1994.62|1995.51|1995.01|1995.51|1995.11|1994.88|1994.45|159
1681937100000|2023-04-19 20:45:00|1995.49|1994.99|1995.31|1994.81|1995.7|1995.32|1995.13|1994.75|119
1681937400000|2023-04-19 20:50:00|1995.32|1994.82|1995.31|1994.81|1995.5|1995|1995.01|1994.51|127
1681937700000|2023-04-19 20:55:00|1995.38|1994.88|1995.18|1994.68|1995.39|1994.89|1994.91|1994.41|197
1681941600000|2023-04-19 22:00:00|1994.39|1993.89|1994.51|1994.01|1995.06|1994.56|1994.26|1993.76|243
1681941900000|2023-04-19 22:05:00|1994.5|1994|1995.11|1994.61|1995.15|1994.76|1994.5|1994|169
1681942200000|2023-04-19 22:10:00|1995.12|1994.82|1995.12|1994.62|1995.27|1994.87|1994.84|1994.45|132
1681942500000|2023-04-19 22:15:00|1995.14|1994.64|1995.5|1995|1995.62|1995.22|1995.01|1994.58|155
1681942800000|2023-04-19 22:20:00|1995.51|1995.01|1995.29|1994.99|1995.62|1995.25|1995.22|1994.8|259
1681943100000|2023-04-19 22:25:00|1995.26|1994.96|1995.22|1994.92|1995.56|1995.16|1995.2|1994.83|211
1681943400000|2023-04-19 22:30:00|1995.24|1994.94|1995.41|1994.91|1995.63|1995.21|1995.22|1994.8|150
1681943700000|2023-04-19 22:35:00|1995.4|1994.9|1995.54|1995.24|1995.65|1995.24|1995.12|1994.73|209
1681944000000|2023-04-19 22:40:00|1995.55|1995.25|1995.93|1995.43|1996.01|1995.64|1995.42|1995|162
1681944300000|2023-04-19 22:45:00|1995.92|1995.42|1995.11|1994.61|1995.92|1995.42|1995.1|1994.6|240
1681944600000|2023-04-19 22:50:00|1995.13|1994.63|1994.84|1994.34|1995.16|1994.68|1994.72|1994.31|165
1681944900000|2023-04-19 22:55:00|1994.65|1994.35|1994.78|1994.28|1995.27|1994.83|1994.58|1994.18|194
1681945200000|2023-04-19 23:00:00|1994.79|1994.29|1994.36|1994.06|1994.9|1994.42|1994.22|1993.82|338
1681945500000|2023-04-19 23:05:00|1994.39|1993.89|1994.71|1994.21|1994.8|1994.4|1994.29|1993.89|252
1681945800000|2023-04-19 23:10:00|1994.72|1994.22|1994.55|1994.05|1994.72|1994.25|1994.1|1993.74|242
1681946100000|2023-04-19 23:15:00|1994.56|1994.06|1994.82|1994.32|1995.03|1994.62|1994.36|1993.97|256
1681946400000|2023-04-19 23:20:00|1994.83|1994.33|1994.51|1994.01|1994.84|1994.44|1994.45|1993.95|213
1681946700000|2023-04-19 23:25:00|1994.5|1994|1993.91|1993.41|1994.51|1994.05|1993.68|1993.26|282
1681947000000|2023-04-19 23:30:00|1993.87|1993.57|1994.18|1993.88|1994.34|1993.97|1993.76|1993.36|293
1681947300000|2023-04-19 23:35:00|1994.19|1993.89|1994.62|1994.12|1994.96|1994.53|1994.12|1993.72|288
1681947600000|2023-04-19 23:40:00|1994.6|1994.1|1994.2|1993.7|1994.82|1994.52|1993.33|1993.03|491
1681947900000|2023-04-19 23:45:00|1994.18|1993.68|1994.43|1993.93|1994.54|1994.19|1993.52|1993.08|277
1681948200000|2023-04-19 23:50:00|1994.32|1994.02|1994.33|1994.03|1994.52|1994.12|1993.97|1993.57|165
1681948500000|2023-04-19 23:55:00|1994.43|1993.93|1993.93|1993.63|1994.46|1994.11|1993.69|1993.3|243
1681948800000|2023-04-20 00:00:00|1993.94|1993.64|1994.17|1993.67|1994.52|1994.22|1993.72|1993.32|537
1681949100000|2023-04-20 00:05:00|1994.06|1993.76|1994.81|1994.31|1994.91|1994.55|1994.06|1993.74|410
1681949400000|2023-04-20 00:10:00|1994.8|1994.3|1995.01|1994.51|1995.18|1994.68|1994.32|1993.83|412
1681949700000|2023-04-20 00:15:00|1995.02|1994.52|1996.13|1995.83|1996.18|1995.88|1994.67|1994.26|487
1681950000000|2023-04-20 00:20:00|1996.23|1995.73|1996.27|1995.97|1996.51|1996.13|1995.53|1995.16|419
1681950300000|2023-04-20 00:25:00|1996.25|1995.95|1995.98|1995.48|1996.9|1996.49|1995.83|1995.45|518
1681950600000|2023-04-20 00:30:00|1995.97|1995.47|1996.14|1995.64|1996.2|1995.79|1995.11|1994.75|620
1681950900000|2023-04-20 00:35:00|1996.16|1995.66|1996.23|1995.73|1996.37|1995.98|1995.37|1994.98|413
1681951200000|2023-04-20 00:40:00|1996.22|1995.72|1996.08|1995.58|1996.46|1996.1|1995.76|1995.36|419
1681951500000|2023-04-20 00:45:00|1996.07|1995.57|1996.23|1995.73|1997.01|1996.63|1995.83|1995.49|397
1681951800000|2023-04-20 00:50:00|1996.24|1995.74|1996.2|1995.7|1996.86|1996.51|1995.63|1995.22|820
1681952100000|2023-04-20 00:55:00|1996.18|1995.68|1995.85|1995.55|1996.34|1995.92|1995.06|1994.56|561
1681952400000|2023-04-20 01:00:00|1995.84|1995.54|1994.62|1994.12|1996.02|1995.72|1994.45|1994.06|711
1681952700000|2023-04-20 01:05:00|1994.64|1994.14|1993.99|1993.49|1994.64|1994.26|1992.39|1992.01|788
1681953000000|2023-04-20 01:10:00|1994.05|1993.55|1993.92|1993.42|1994.79|1994.4|1993.7|1993.36|549
1681953300000|2023-04-20 01:15:00|1993.91|1993.41|1993.62|1993.32|1994.35|1993.95|1993.48|1993.06|510
1681953600000|2023-04-20 01:20:00|1993.63|1993.33|1994.45|1994.15|1994.79|1994.34|1993.58|1993.28|583
1681953900000|2023-04-20 01:25:00|1994.44|1994.14|1995.56|1995.06|1995.64|1995.21|1994.1|1993.67|639
1681954200000|2023-04-20 01:30:00|1995.58|1995.08|1997.06|1996.56|1998.99|1998.69|1995.24|1994.84|1155
1681954500000|2023-04-20 01:35:00|1997.13|1996.63|1997.32|1997.02|1997.65|1997.33|1996.52|1996.1|906
1681954800000|2023-04-20 01:40:00|1997.33|1997.03|1995.42|1995.12|1997.38|1997.03|1995.05|1994.67|848
1681955100000|2023-04-20 01:45:00|1995.41|1995.11|1997.2|1996.9|1997.62|1997.22|1995.37|1995.07|772
1681955400000|2023-04-20 01:50:00|1997.22|1996.92|1996.62|1996.12|1997.44|1997.04|1996.05|1995.7|647
1681955700000|2023-04-20 01:55:00|1996.64|1996.14|1995.95|1995.65|1996.95|1996.58|1995.86|1995.49|732
1681956000000|2023-04-20 02:00:00|1996.05|1995.55|1996.53|1996.23|1997.14|1996.83|1995.95|1995.55|729
1681956300000|2023-04-20 02:05:00|1996.56|1996.26|1995.24|1994.74|1996.78|1996.41|1995.07|1994.62|618
1681956600000|2023-04-20 02:10:00|1995.1|1994.8|1995.76|1995.46|1995.93|1995.54|1995.05|1994.67|543
1681956900000|2023-04-20 02:15:00|1995.64|1995.34|1994.74|1994.44|1995.77|1995.36|1994.46|1994.08|409
1681957200000|2023-04-20 02:20:00|1994.73|1994.43|1994.16|1993.66|1995.27|1994.87|1994.06|1993.66|390
1681957500000|2023-04-20 02:25:00|1994.17|1993.67|1993.24|1992.94|1994.34|1993.95|1992.29|1991.93|811
1681957800000|2023-04-20 02:30:00|1993.14|1992.84|1993.8|1993.5|1994.38|1994.08|1992.69|1992.39|903
1681958100000|2023-04-20 02:35:00|1993.79|1993.49|1993.3|1993|1994.36|1994|1993.16|1992.77|649
1681958400000|2023-04-20 02:40:00|1993.26|1992.96|1993.15|1992.85|1994.23|1993.79|1993.08|1992.68|511
1681958700000|2023-04-20 02:45:00|1993.17|1992.87|1994.12|1993.62|1994.42|1993.92|1992.65|1992.35|660
1681959000000|2023-04-20 02:50:00|1994.09|1993.59|1993.22|1992.72|1994.11|1993.69|1992.86|1992.46|500
1681959300000|2023-04-20 02:55:00|1993.2|1992.7|1992.03|1991.73|1993.33|1992.94|1991.75|1991.35|856
1681959600000|2023-04-20 03:00:00|1992.11|1991.61|1992.1|1991.6|1992.55|1992.15|1991.33|1990.99|706
1681959900000|2023-04-20 03:05:00|1991.98|1991.68|1991.31|1990.81|1991.98|1991.68|1990.77|1990.34|682
1681960200000|2023-04-20 03:10:00|1991.3|1990.8|1991.86|1991.36|1992.21|1991.82|1991.23|1990.8|538
1681960500000|2023-04-20 03:15:00|1991.88|1991.38|1991.73|1991.43|1992.51|1992.11|1991.42|1991.04|482
1681960800000|2023-04-20 03:20:00|1991.69|1991.39|1992.55|1992.25|1992.94|1992.57|1991.67|1991.33|420
1681961100000|2023-04-20 03:25:00|1992.65|1992.15|1992.64|1992.14|1993.05|1992.67|1992.29|1991.89|463
1681961400000|2023-04-20 03:30:00|1992.63|1992.13|1992.8|1992.3|1992.91|1992.5|1992.46|1992.05|345
1681961700000|2023-04-20 03:35:00|1992.79|1992.29|1992.87|1992.57|1992.98|1992.57|1992.35|1991.92|329
1681962000000|2023-04-20 03:40:00|1992.88|1992.58|1993.09|1992.59|1993.52|1993.12|1992.75|1992.36|394
1681962300000|2023-04-20 03:45:00|1993.1|1992.6|1992.83|1992.33|1993.3|1992.8|1992.65|1992.19|293
1681962600000|2023-04-20 03:50:00|1992.81|1992.31|1993.15|1992.85|1993.32|1992.9|1992.64|1992.26|253
1681962900000|2023-04-20 03:55:00|1993.24|1992.74|1993.05|1992.55|1993.48|1992.98|1992.81|1992.39|256
1681963200000|2023-04-20 04:00:00|1993.08|1992.58|1992.83|1992.33|1993.28|1992.88|1992.31|1991.91|367
1681963500000|2023-04-20 04:05:00|1992.82|1992.32|1992.84|1992.34|1993.19|1992.8|1992.62|1992.22|260
1681963800000|2023-04-20 04:10:00|1992.83|1992.33|1993.71|1993.41|1994.71|1994.21|1992.68|1992.3|824
1681964100000|2023-04-20 04:15:00|1993.73|1993.43|1993.95|1993.65|1994.19|1993.79|1993.6|1993.12|321
1681964400000|2023-04-20 04:20:00|1993.97|1993.67|1993.83|1993.33|1994.05|1993.73|1993.44|1993.04|242
1681964700000|2023-04-20 04:25:00|1993.84|1993.34|1993.52|1993.22|1994.04|1993.61|1993.39|1993|248
1681965000000|2023-04-20 04:30:00|1993.61|1993.31|1993.69|1993.39|1993.99|1993.57|1993.51|1993.09|221
1681965300000|2023-04-20 04:35:00|1993.82|1993.32|1993.62|1993.12|1993.92|1993.52|1993.49|1993.11|208
1681965600000|2023-04-20 04:40:00|1993.65|1993.15|1993.13|1992.63|1993.84|1993.45|1992.9|1992.41|246
1681965900000|2023-04-20 04:45:00|1993.03|1992.73|1992.56|1992.06|1993.14|1992.81|1992.44|1992.06|290
1681966200000|2023-04-20 04:50:00|1992.57|1992.07|1992.56|1992.26|1992.86|1992.45|1992.25|1991.9|268
1681966500000|2023-04-20 04:55:00|1992.57|1992.27|1992.91|1992.61|1993.08|1992.66|1992.56|1992.16|271
1681966800000|2023-04-20 05:00:00|1992.9|1992.6|1992.92|1992.42|1993.15|1992.77|1992.43|1992.03|398
1681967100000|2023-04-20 05:05:00|1992.9|1992.4|1992.6|1992.1|1993.01|1992.65|1991.94|1991.55|371
1681967400000|2023-04-20 05:10:00|1992.59|1992.09|1992.1|1991.8|1992.71|1992.31|1992.04|1991.65|295
1681967700000|2023-04-20 05:15:00|1992.09|1991.79|1992.29|1991.79|1992.3|1991.91|1991.64|1991.24|358
1681968000000|2023-04-20 05:20:00|1992.28|1991.78|1992.46|1992.16|1992.55|1992.19|1991.97|1991.56|319
1681968300000|2023-04-20 05:25:00|1992.56|1992.06|1992.47|1992.17|1992.88|1992.43|1992.43|1991.98|361
1681968600000|2023-04-20 05:30:00|1992.57|1992.07|1993.15|1992.65|1993.54|1993.18|1992.13|1991.72|657
1681968900000|2023-04-20 05:35:00|1993.14|1992.64|1994.18|1993.68|1994.3|1993.93|1993.11|1992.61|529
1681969200000|2023-04-20 05:40:00|1994.19|1993.69|1993.36|1993.06|1994.19|1993.83|1992.57|1992.27|783
1681969500000|2023-04-20 05:45:00|1993.42|1992.92|1993.95|1993.45|1994.44|1994.06|1993.26|1992.85|556
1681969800000|2023-04-20 05:50:00|1993.94|1993.44|1994.65|1994.35|1994.89|1994.51|1993.75|1993.36|475
1681970100000|2023-04-20 05:55:00|1994.59|1994.29|1994.62|1994.12|1995.6|1995.19|1994.39|1993.99|744
1681970400000|2023-04-20 06:00:00|1994.61|1994.11|1995.99|1995.49|1996.71|1996.25|1994.61|1994.11|803
1681970700000|2023-04-20 06:05:00|1996.01|1995.51|1996.69|1996.19|1997.62|1997.22|1995.79|1995.42|919
1681971000000|2023-04-20 06:10:00|1996.71|1996.21|1997.46|1996.96|1997.55|1997.19|1996.2|1995.82|788
1681971300000|2023-04-20 06:15:00|1997.48|1996.98|1997.29|1996.79|1998.9|1998.51|1996.92|1996.56|989
1681971600000|2023-04-20 06:20:00|1997.18|1996.88|1997.5|1997.2|1997.59|1997.27|1996.27|1995.9|781
1681971900000|2023-04-20 06:25:00|1997.48|1997.18|1997.45|1996.95|1997.65|1997.26|1996.74|1996.38|681
1681972200000|2023-04-20 06:30:00|1997.28|1996.98|1997.12|1996.82|1998.85|1998.35|1996.44|1996.08|863
1681972500000|2023-04-20 06:35:00|1997.13|1996.83|1996.94|1996.44|1997.53|1997.23|1996.68|1996.27|805
1681972800000|2023-04-20 06:40:00|1996.93|1996.43|2000.83|2000.53|2000.83|2000.53|1996.57|1996.23|938
1681973100000|2023-04-20 06:45:00|2000.86|2000.56|2000.07|1999.57|2001.51|2001.01|1999.8|1999.35|995
1681973400000|2023-04-20 06:50:00|2000.06|1999.56|1999.72|1999.42|2000.3|1999.88|1999.53|1999.13|712
1681973700000|2023-04-20 06:55:00|1999.73|1999.43|1999.5|1999|2000.22|1999.84|1999.37|1998.98|743
1681974000000|2023-04-20 07:00:00|1999.3|1999.08|1998.7|1998.4|1999.5|1999.18|1998.61|1998.26|786
1681974300000|2023-04-20 07:05:00|1998.68|1998.38|1998.26|1997.96|1999.13|1998.78|1997.84|1997.44|696
1681974600000|2023-04-20 07:10:00|1998.33|1998.03|1998.48|1997.98|1999.5|1999.11|1998.08|1997.69|636
1681974900000|2023-04-20 07:15:00|1998.29|1997.99|1998.07|1997.77|1998.94|1998.53|1997.34|1996.99|783
1681975200000|2023-04-20 07:20:00|1998.05|1997.75|1999.66|1999.36|2000.01|1999.62|1997.87|1997.47|813
1681975500000|2023-04-20 07:25:00|1999.64|1999.34|1999.2|1998.7|2000.22|1999.87|1999.1|1998.69|720
1681975800000|2023-04-20 07:30:00|1999.11|1998.81|1998.01|1997.71|1999.36|1999|1997.76|1997.36|793
1681976100000|2023-04-20 07:35:00|1997.97|1997.67|1996.52|1996.22|1998|1997.67|1996.17|1995.78|846
1681976400000|2023-04-20 07:40:00|1996.53|1996.23|1996.67|1996.37|1997.37|1997|1995.69|1995.29|894
1681976700000|2023-04-20 07:45:00|1996.65|1996.35|1997.08|1996.58|1997.16|1996.81|1995.73|1995.35|741
1681977000000|2023-04-20 07:50:00|1996.94|1996.64|1997.46|1997.16|1997.82|1997.46|1996.73|1996.35|718
1681977300000|2023-04-20 07:55:00|1997.54|1997.24|1997.4|1997.1|1997.62|1997.24|1996.52|1996.22|609
1681977600000|2023-04-20 08:00:00|1997.41|1997.11|1995.79|1995.49|1997.56|1997.22|1995.68|1995.38|827
1681977900000|2023-04-20 08:05:00|1995.77|1995.47|1995.29|1994.99|1996.28|1995.96|1994.72|1994.34|825
1681978200000|2023-04-20 08:10:00|1995.28|1994.98|1998.13|1997.83|1998.2|1997.89|1995.27|1994.97|693
1681978500000|2023-04-20 08:15:00|1998.09|1997.79|1998.5|1998.2|1999.32|1999.02|1997.93|1997.54|767
1681978800000|2023-04-20 08:20:00|1998.46|1998.16|1998.17|1997.87|1999.19|1998.79|1997.99|1997.69|719
1681979100000|2023-04-20 08:25:00|1998.24|1997.94|1998.23|1997.93|1999.1|1998.79|1997.6|1997.3|798
1681979400000|2023-04-20 08:30:00|1998.24|1997.94|1997.93|1997.63|1998.93|1998.55|1997.81|1997.42|651
1681979700000|2023-04-20 08:35:00|1998.01|1997.51|1998.72|1998.22|1998.98|1998.58|1997.72|1997.42|567
1681980000000|2023-04-20 08:40:00|1998.68|1998.38|1998.56|1998.06|1998.93|1998.58|1997.83|1997.46|679
1681980300000|2023-04-20 08:45:00|1998.49|1998.19|1998.03|1997.73|1998.71|1998.32|1997.86|1997.47|634
1681980600000|2023-04-20 08:50:00|1998.06|1997.76|1997.94|1997.64|1998.35|1997.98|1997.48|1997.16|546
1681980900000|2023-04-20 08:55:00|1997.97|1997.67|1996.91|1996.61|1998.55|1998.25|1996.74|1996.38|693
1681981200000|2023-04-20 09:00:00|1996.89|1996.59|1997.42|1997.12|1998.23|1997.84|1996.84|1996.54|663
1681981500000|2023-04-20 09:05:00|1997.44|1997.14|1995.47|1995.17|1998.05|1997.73|1995.41|1995|710
1681981800000|2023-04-20 09:10:00|1995.44|1995.14|1993.54|1993.24|1995.65|1995.27|1993.09|1992.79|876
1681982100000|2023-04-20 09:15:00|1993.52|1993.22|1993.31|1993.01|1993.61|1993.23|1992.85|1992.47|731
1681982400000|2023-04-20 09:20:00|1993.3|1993|1993.79|1993.29|1993.89|1993.51|1992.55|1992.25|771
1681982700000|2023-04-20 09:25:00|1993.78|1993.28|1994.32|1994.02|1995.2|1994.83|1993.47|1993.1|607
1681983000000|2023-04-20 09:30:00|1994.29|1993.99|1995.63|1995.33|1995.82|1995.45|1993.95|1993.65|643
1681983300000|2023-04-20 09:35:00|1995.64|1995.34|1997.51|1997.01|1997.51|1997.19|1995.59|1995.24|619
1681983600000|2023-04-20 09:40:00|1997.43|1997.13|1998.48|1998.18|1998.89|1998.54|1997.43|1997.13|612
1681983900000|2023-04-20 09:45:00|1998.49|1998.19|1999.32|1999.02|1999.53|1999.23|1998.08|1997.74|621
1681984200000|2023-04-20 09:50:00|1999.3|1999|1999.15|1998.85|2000.46|2000.06|1998.96|1998.63|667
1681984500000|2023-04-20 09:55:00|1999.12|1998.82|1999.76|1999.46|2000.02|1999.72|1998.93|1998.54|528
1681984800000|2023-04-20 10:00:00|1999.85|1999.55|2001.13|2000.83|2001.59|2001.24|1999.79|1999.49|834
1681985100000|2023-04-20 10:05:00|2001.12|2000.82|2001.14|2000.84|2001.28|2000.97|2000.23|1999.87|649
1681985400000|2023-04-20 10:10:00|2001.13|2000.83|2000.39|2000.09|2001.19|2000.83|2000.29|1999.88|576
1681985700000|2023-04-20 10:15:00|2000.36|2000.06|2000.99|2000.49|2001.3|2000.88|2000.27|1999.94|475
1681986000000|2023-04-20 10:20:00|2001.01|2000.51|2001.41|2001.11|2001.6|2001.18|2000.77|2000.47|514
1681986300000|2023-04-20 10:25:00|2001.4|2001.1|2004.48|2004.18|2004.93|2004.63|2000.83|2000.45|511
1681986600000|2023-04-20 10:30:00|2004.61|2004.11|2003.67|2003.17|2005.14|2004.72|2003.16|2002.78|904
1681986900000|2023-04-20 10:35:00|2003.56|2003.26|2003.01|2002.51|2003.76|2003.38|2002.79|2002.42|741
1681987200000|2023-04-20 10:40:00|2002.85|2002.55|2003.48|2003.18|2003.56|2003.2|2002.44|2002.07|641
1681987500000|2023-04-20 10:45:00|2003.46|2003.16|2003.43|2003.13|2003.78|2003.42|2003.13|2002.76|634
1681987800000|2023-04-20 10:50:00|2003.53|2003.03|2004.04|2003.74|2004.24|2003.91|2003.26|2002.86|486
1681988100000|2023-04-20 10:55:00|2004.05|2003.75|2003.92|2003.42|2004.86|2004.52|2003.47|2003.08|668
1681988400000|2023-04-20 11:00:00|2003.78|2003.48|2004.22|2003.72|2004.65|2004.31|2003.45|2003.15|794
1681988700000|2023-04-20 11:05:00|2004.2|2003.7|2003.62|2003.32|2004.93|2004.55|2003.54|2003.22|628
1681989000000|2023-04-20 11:10:00|2003.6|2003.3|2002.13|2001.83|2003.68|2003.36|2002.13|2001.83|658
1681989300000|2023-04-20 11:15:00|2002.12|2001.82|2002.46|2001.96|2002.49|2002.08|2001.35|2001.02|594
1681989600000|2023-04-20 11:20:00|2002.47|2001.97|2002.69|2002.39|2003.2|2002.79|2002.1|2001.69|432
1681989900000|2023-04-20 11:25:00|2002.7|2002.4|2003.12|2002.82|2003.16|2002.85|2002.27|2001.96|346
1681990200000|2023-04-20 11:30:00|2003.11|2002.81|2003.04|2002.74|2003.3|2002.91|2002.78|2002.37|546
1681990500000|2023-04-20 11:35:00|2003.09|2002.79|2002.36|2001.86|2003.25|2002.84|2002.2|2001.82|557
1681990800000|2023-04-20 11:40:00|2002.42|2001.92|2001.69|2001.19|2002.45|2001.98|2001.17|2000.77|549
1681991100000|2023-04-20 11:45:00|2001.7|2001.2|2001.98|2001.68|2002.39|2002.05|2001.65|2001.18|437
1681991400000|2023-04-20 11:50:00|2002.09|2001.59|2002.2|2001.9|2002.3|2002|2001.62|2001.28|477
1681991700000|2023-04-20 11:55:00|2002.17|2001.87|2001.31|2001.01|2002.51|2002.2|2001.2|2000.84|546
1681992000000|2023-04-20 12:00:00|2001.38|2001.08|2002.38|2002.08|2002.54|2002.21|2000.64|2000.29|831
1681992300000|2023-04-20 12:05:00|2002.37|2002.07|2000.62|2000.32|2003.26|2002.96|2000.44|2000.14|714
1681992600000|2023-04-20 12:10:00|2000.54|2000.24|1999.98|1999.68|2000.78|2000.44|1999.41|1999.11|821
1681992900000|2023-04-20 12:15:00|1999.97|1999.67|2000.39|2000.09|2000.91|2000.61|1999.73|1999.4|643
1681993200000|2023-04-20 12:20:00|2000.38|2000.08|1999.55|1999.25|2000.68|2000.38|1997.65|1997.35|1162
1681993500000|2023-04-20 12:25:00|1999.65|1999.15|1999.48|1998.98|1999.95|1999.55|1998.01|1997.54|974
1681993800000|2023-04-20 12:30:00|1999.51|1999.01|2009.39|2009.09|2011.71|2011.34|1999.49|1998.99|2018
1681994100000|2023-04-20 12:35:00|2009.38|2009.08|2008.05|2007.75|2009.64|2009.22|2006.13|2005.83|1618
1681994400000|2023-04-20 12:40:00|2008.07|2007.77|2006.69|2006.39|2008.56|2008.18|2005.11|2004.72|1406
1681994700000|2023-04-20 12:45:00|2006.72|2006.42|2007.29|2006.99|2008.67|2008.36|2006.11|2005.81|1397
1681995000000|2023-04-20 12:50:00|2007.33|2007.03|2006.62|2006.32|2008.01|2007.71|2005.74|2005.36|1262
1681995300000|2023-04-20 12:55:00|2006.66|2006.36|2006.98|2006.68|2008.33|2007.94|2005.97|2005.6|1293
1681995600000|2023-04-20 13:00:00|2006.97|2006.67|2004.9|2004.6|2006.97|2006.67|2003.36|2003.06|1470
1681995900000|2023-04-20 13:05:00|2004.99|2004.69|2006.25|2005.95|2007.54|2007.24|2004.64|2004.26|1148
1681996200000|2023-04-20 13:10:00|2006.27|2005.97|2005.36|2005.06|2006.87|2006.5|2005.32|2004.98|880
1681996500000|2023-04-20 13:15:00|2005.37|2005.07|2003.68|2003.38|2005.45|2005.08|2003.64|2003.28|1090
1681996800000|2023-04-20 13:20:00|2003.69|2003.39|2003.92|2003.62|2004.89|2004.59|2003.2|2002.9|1049
1681997100000|2023-04-20 13:25:00|2003.98|2003.68|2003.44|2003.14|2004.23|2003.88|2003.19|2002.84|995
1681997400000|2023-04-20 13:30:00|2003.43|2003.13|2006.33|2006.03|2006.36|2006.06|2003.18|2002.88|1250
1681997700000|2023-04-20 13:35:00|2006.41|2006.11|2006.42|2006.12|2006.8|2006.5|2004.92|2004.62|1191
1681998000000|2023-04-20 13:40:00|2006.41|2006.11|2003.84|2003.34|2007.11|2006.79|2003.45|2003.07|1112
1681998300000|2023-04-20 13:45:00|2003.88|2003.38|2006.25|2005.95|2007.04|2006.74|2003.88|2003.38|1206
1681998600000|2023-04-20 13:50:00|2006.29|2005.99|2004.19|2003.89|2006.92|2006.6|2003.62|2003.32|1066
1681998900000|2023-04-20 13:55:00|2004.27|2003.97|2003.92|2003.42|2004.4|2004.1|2003.21|2002.91|1052
1681999200000|2023-04-20 14:00:00|2003.9|2003.4|2007.01|2006.51|2007.94|2007.64|2003.48|2002.98|1545
1681999500000|2023-04-20 14:05:00|2007.02|2006.72|2011.5|2011|2012.61|2012.31|2007.02|2006.72|1601
1681999800000|2023-04-20 14:10:00|2011.53|2011.03|2010.75|2010.45|2012.33|2012.03|2010.02|2009.68|1513
1682000100000|2023-04-20 14:15:00|2010.52|2010.22|2008.35|2008.05|2011.07|2010.75|2008.33|2007.97|1194
1682000400000|2023-04-20 14:20:00|2008.36|2008.06|2006.93|2006.63|2008.65|2008.26|2006.63|2006.33|1198
1682000700000|2023-04-20 14:25:00|2006.94|2006.64|2006.27|2005.97|2007.3|2006.97|2005.83|2005.46|1061
1682001000000|2023-04-20 14:30:00|2006.24|2005.94|2006.7|2006.2|2007.59|2007.29|2005.94|2005.54|1043
1682001300000|2023-04-20 14:35:00|2006.71|2006.21|2005.93|2005.63|2008.19|2007.84|2005.72|2005.42|1048
1682001600000|2023-04-20 14:40:00|2005.92|2005.62|2006.16|2005.86|2006.31|2005.95|2005.15|2004.77|870
1682001900000|2023-04-20 14:45:00|2006.17|2005.87|2005.27|2004.97|2006.42|2006.12|2005.23|2004.93|889
1682002200000|2023-04-20 14:50:00|2005.26|2004.96|2003.22|2002.92|2005.38|2005.03|2003.21|2002.91|1024
1682002500000|2023-04-20 14:55:00|2003.23|2002.93|2003.82|2003.52|2005.2|2004.7|2001.22|2000.92|1126
1682002800000|2023-04-20 15:00:00|2003.81|2003.51|2002.32|2002.02|2004.25|2003.89|2002.29|2001.99|1111
1682003100000|2023-04-20 15:05:00|2002.33|2002.03|2000.86|2000.36|2002.5|2002.07|1999.21|1998.88|1474
1682003400000|2023-04-20 15:10:00|2000.87|2000.37|2000.44|2000.14|2002.06|2001.72|1999.7|1999.33|1304
1682003700000|2023-04-20 15:15:00|2000.51|2000.21|1999.67|1999.17|2001|2000.62|1999.42|1999.12|1064
1682004000000|2023-04-20 15:20:00|1999.66|1999.16|2002.14|2001.84|2002.45|2002.03|1999.47|1999.14|1007
1682004300000|2023-04-20 15:25:00|2002.08|2001.78|2003.68|2003.18|2003.68|2003.25|2001.88|2001.48|846
1682004600000|2023-04-20 15:30:00|2003.56|2003.26|2004.14|2003.84|2004.37|2004.04|2003.24|2002.86|893
1682004900000|2023-04-20 15:35:00|2004.11|2003.81|2003.22|2002.92|2004.46|2004.13|2002.89|2002.49|851
1682005200000|2023-04-20 15:40:00|2003.23|2002.93|2004|2003.7|2004.11|2003.76|2003.07|2002.74|795
1682005500000|2023-04-20 15:45:00|2004.1|2003.6|2002.58|2002.28|2004.24|2003.86|2002.33|2001.93|775
1682005800000|2023-04-20 15:50:00|2002.59|2002.29|2003.32|2003.02|2003.4|2003.1|2002.33|2001.97|681
1682006100000|2023-04-20 15:55:00|2003.43|2002.93|2002.78|2002.48|2004.13|2003.8|2002.74|2002.37|795
1682006400000|2023-04-20 16:00:00|2002.84|2002.54|2003.6|2003.3|2003.64|2003.33|2002.52|2002.13|846
1682006700000|2023-04-20 16:05:00|2003.59|2003.29|2004.83|2004.53|2005.25|2004.83|2002.92|2002.61|856
1682007000000|2023-04-20 16:10:00|2004.86|2004.56|2005.01|2004.71|2005.61|2005.22|2004.69|2004.2|714
1682007300000|2023-04-20 16:15:00|2005|2004.7|2005.03|2004.73|2006|2005.6|2004.93|2004.54|681
1682007600000|2023-04-20 16:20:00|2005.07|2004.77|2005.99|2005.69|2006.33|2005.91|2005.05|2004.66|613
1682007900000|2023-04-20 16:25:00|2006.1|2005.6|2005.88|2005.58|2007.22|2006.92|2005.66|2005.35|718
1682008200000|2023-04-20 16:30:00|2005.87|2005.57|2005.31|2005.01|2006.1|2005.78|2005.07|2004.68|641
1682008500000|2023-04-20 16:35:00|2005.3|2005|2005.17|2004.87|2005.61|2005.22|2004.69|2004.3|542
1682008800000|2023-04-20 16:40:00|2005.18|2004.88|2006.85|2006.35|2006.98|2006.63|2005.18|2004.88|587
1682009100000|2023-04-20 16:45:00|2006.84|2006.34|2007.12|2006.62|2007.2|2006.9|2006.18|2005.81|684
1682009400000|2023-04-20 16:50:00|2006.98|2006.68|2005.18|2004.88|2007.15|2006.75|2005.03|2004.62|645
1682009700000|2023-04-20 16:55:00|2005.12|2004.82|2006.01|2005.71|2006.18|2005.78|2004.75|2004.37|830
1682010000000|2023-04-20 17:00:00|2006.09|2005.79|2006.61|2006.11|2006.95|2006.58|2005.83|2005.48|672
1682010300000|2023-04-20 17:05:00|2006.49|2006.19|2007.7|2007.4|2007.82|2007.45|2005.91|2005.56|712
1682010600000|2023-04-20 17:10:00|2007.72|2007.42|2007.36|2007.06|2007.8|2007.42|2007.07|2006.68|730
1682010900000|2023-04-20 17:15:00|2007.37|2007.07|2007.97|2007.67|2008.05|2007.67|2007.01|2006.66|628
1682011200000|2023-04-20 17:20:00|2007.92|2007.62|2008|2007.5|2008.68|2008.28|2007.8|2007.42|748
1682011500000|2023-04-20 17:25:00|2007.91|2007.61|2008.03|2007.73|2008.54|2008.14|2007.68|2007.29|643
1682011800000|2023-04-20 17:30:00|2007.88|2007.58|2008.49|2007.99|2008.67|2008.27|2007.83|2007.47|499
1682012100000|2023-04-20 17:35:00|2008.5|2008|2006.49|2005.99|2008.55|2008.14|2006.27|2005.83|568
1682012400000|2023-04-20 17:40:00|2006.52|2006.02|2005.85|2005.35|2006.67|2006.26|2005.69|2005.29|523
1682012700000|2023-04-20 17:45:00|2005.75|2005.45|2006.78|2006.48|2006.95|2006.61|2005.67|2005.31|624
1682013000000|2023-04-20 17:50:00|2006.76|2006.46|2007.07|2006.57|2007.31|2006.91|2006.22|2005.85|580
1682013300000|2023-04-20 17:55:00|2007.08|2006.58|2006.91|2006.61|2007.41|2007.03|2006.7|2006.27|615
1682013600000|2023-04-20 18:00:00|2006.97|2006.67|2005.96|2005.46|2007.22|2006.82|2005.79|2005.29|641
1682013900000|2023-04-20 18:05:00|2005.94|2005.44|2005|2004.5|2005.94|2005.51|2004.53|2004.13|562
1682014200000|2023-04-20 18:10:00|2004.97|2004.47|2004.96|2004.46|2005.09|2004.68|2004.43|2004.03|538
1682014500000|2023-04-20 18:15:00|2004.95|2004.45|2004.73|2004.23|2005.3|2004.9|2004.6|2004.22|508
1682014800000|2023-04-20 18:20:00|2004.72|2004.22|2005.01|2004.71|2005.19|2004.78|2004.51|2004.12|426
1682015100000|2023-04-20 18:25:00|2005.06|2004.76|2004.55|2004.25|2005.28|2004.93|2004.52|2004.17|430
1682015400000|2023-04-20 18:30:00|2004.66|2004.16|2006.08|2005.78|2006.48|2006.11|2004.51|2004.15|453
1682015700000|2023-04-20 18:35:00|2006.07|2005.77|2006.45|2006.15|2006.48|2006.15|2006.06|2005.7|525
1682016000000|2023-04-20 18:40:00|2006.48|2006.18|2006.05|2005.55|2006.63|2006.23|2005.66|2005.16|485
1682016300000|2023-04-20 18:45:00|2006.06|2005.56|2006.67|2006.17|2006.67|2006.26|2005.93|2005.43|512
1682016600000|2023-04-20 18:50:00|2006.57|2006.27|2006.32|2006.02|2006.7|2006.35|2005.92|2005.56|395
1682016900000|2023-04-20 18:55:00|2006.3|2006|2006.06|2005.76|2006.47|2006.07|2005.59|2005.21|521
1682017200000|2023-04-20 19:00:00|2006.07|2005.77|2005.72|2005.42|2006.27|2005.88|2005.55|2005.14|550
1682017500000|2023-04-20 19:05:00|2005.71|2005.41|2005.1|2004.6|2005.83|2005.43|2004.38|2004.01|475
1682017800000|2023-04-20 19:10:00|2005.11|2004.61|2003.53|2003.23|2005.11|2004.67|2003.41|2003.06|515
1682018100000|2023-04-20 19:15:00|2003.59|2003.09|2005|2004.7|2005.26|2004.85|2003.41|2003.03|594
1682018400000|2023-04-20 19:20:00|2005.08|2004.78|2005.03|2004.73|2005.3|2004.88|2004.27|2003.9|684
1682018700000|2023-04-20 19:25:00|2005.06|2004.76|2004.97|2004.67|2005.82|2005.43|2004.63|2004.27|531
1682019000000|2023-04-20 19:30:00|2005|2004.7|2004.89|2004.39|2005.22|2004.82|2004.49|2004.12|619
1682019300000|2023-04-20 19:35:00|2004.9|2004.4|2005.3|2005|2005.41|2005.03|2004.78|2004.39|484
1682019600000|2023-04-20 19:40:00|2005.31|2005.01|2003.72|2003.42|2005.49|2005.13|2003.69|2003.33|449
1682019900000|2023-04-20 19:45:00|2003.79|2003.49|2003.76|2003.26|2003.99|2003.56|2003.23|2002.87|637
1682020200000|2023-04-20 19:50:00|2003.91|2003.41|2003.28|2002.98|2003.93|2003.52|2003.2|2002.86|626
1682020500000|2023-04-20 19:55:00|2003.3|2003|2003.36|2003.06|2003.51|2003.13|2002.43|2002.13|1079
1682020800000|2023-04-20 20:00:00|2003.43|2003.13|2004.19|2003.89|2004.44|2004.11|2003.32|2003.02|420
1682021100000|2023-04-20 20:05:00|2004.32|2003.82|2004.71|2004.41|2005.2|2004.83|2004.23|2003.82|298
1682021400000|2023-04-20 20:10:00|2004.81|2004.31|2005.96|2005.46|2006.02|2005.62|2004.49|2004.18|349
1682021700000|2023-04-20 20:15:00|2005.8|2005.5|2005.8|2005.3|2006.1|2005.7|2005.48|2005.12|338
1682022000000|2023-04-20 20:20:00|2005.78|2005.28|2005.63|2005.13|2005.93|2005.49|2005.42|2005.05|205
1682022300000|2023-04-20 20:25:00|2005.48|2005.18|2005.57|2005.27|2005.73|2005.3|2005.39|2004.99|254
1682022600000|2023-04-20 20:30:00|2005.55|2005.25|2005.11|2004.61|2005.69|2005.25|2005.11|2004.61|313
1682022900000|2023-04-20 20:35:00|2005.14|2004.64|2005.29|2004.99|2005.42|2005.02|2005.08|2004.6|158
1682023200000|2023-04-20 20:40:00|2005.31|2005.01|2004.93|2004.43|2005.38|2005.01|2004.48|2004.07|190
1682023500000|2023-04-20 20:45:00|2004.9|2004.4|2004.68|2004.18|2005|2004.58|2004.46|2004.06|171
1682023800000|2023-04-20 20:50:00|2004.69|2004.19|2005.08|2004.58|2005.27|2004.86|2004.69|2004.19|185
1682024100000|2023-04-20 20:55:00|2005.11|2004.61|2004.98|2004.68|2005.2|2004.75|2004.78|2004.36|167
1682028000000|2023-04-20 22:00:00|2004.38|2003.88|2004.45|2003.95|2004.81|2004.31|2004.2|2003.7|192
1682028300000|2023-04-20 22:05:00|2004.43|2003.93|2004.21|2003.71|2004.54|2004.04|2003.78|2003.38|206
1682028600000|2023-04-20 22:10:00|2004.11|2003.81|2004.12|2003.62|2004.48|2004.09|2003.84|2003.42|183
1682028900000|2023-04-20 22:15:00|2004.13|2003.63|2004.17|2003.67|2004.38|2003.88|2004.12|2003.62|141
1682029200000|2023-04-20 22:20:00|2004.18|2003.68|2003.18|2002.68|2004.39|2003.89|2003.18|2002.68|218
1682029500000|2023-04-20 22:25:00|2003.23|2002.73|2003.69|2003.39|2003.77|2003.39|2002.71|2002.32|229
1682029800000|2023-04-20 22:30:00|2003.68|2003.38|2004.52|2004.02|2004.62|2004.2|2003.41|2002.97|220
1682030100000|2023-04-20 22:35:00|2004.51|2004.01|2005.08|2004.58|2005.17|2004.68|2004.39|2003.89|220
1682030400000|2023-04-20 22:40:00|2005.07|2004.57|2005.01|2004.51|2005.3|2004.96|2004.85|2004.42|207
1682030700000|2023-04-20 22:45:00|2004.93|2004.43|2004.33|2003.83|2005.03|2004.63|2004.28|2003.83|198
1682031000000|2023-04-20 22:50:00|2004.36|2003.86|2004.6|2004.1|2004.79|2004.48|2003.89|2003.46|250
1682031300000|2023-04-20 22:55:00|2004.46|2004.16|2005.05|2004.55|2005.19|2004.69|2004.06|2003.72|258
1682031600000|2023-04-20 23:00:00|2005.04|2004.54|2005.52|2005.02|2005.62|2005.23|2004.82|2004.32|350
1682031900000|2023-04-20 23:05:00|2005.51|2005.01|2005.08|2004.58|2005.51|2005.1|2004.9|2004.4|262
1682032200000|2023-04-20 23:10:00|2005.02|2004.52|2005.27|2004.77|2005.49|2004.99|2004.83|2004.33|228
1682032500000|2023-04-20 23:15:00|2005.26|2004.76|2004.36|2004.06|2005.26|2004.76|2004.35|2003.93|295
1682032800000|2023-04-20 23:20:00|2004.46|2003.96|2004.05|2003.55|2004.52|2004.13|2003.82|2003.45|287
1682033100000|2023-04-20 23:25:00|2003.94|2003.64|2003.47|2002.97|2004.04|2003.64|2003.34|2002.87|309
1682033400000|2023-04-20 23:30:00|2003.36|2003.06|2002.44|2002.14|2004.08|2003.58|2002.44|2002.11|403
1682033700000|2023-04-20 23:35:00|2002.46|2002.16|2002.94|2002.44|2003.09|2002.69|2002.09|2001.67|426
1682034000000|2023-04-20 23:40:00|2002.93|2002.43|2003.18|2002.68|2003.57|2003.17|2002.67|2002.25|362
1682034300000|2023-04-20 23:45:00|2003.19|2002.69|2004.41|2003.91|2004.44|2004.02|2002.98|2002.61|412
1682034600000|2023-04-20 23:50:00|2004.28|2003.98|2005.45|2004.95|2005.56|2005.21|2004.26|2003.86|409
1682034900000|2023-04-20 23:55:00|2005.48|2004.98|2005.52|2005.22|2005.89|2005.47|2004.94|2004.56|482
1682035200000|2023-04-21 00:00:00|2005.5|2005.2|2005.26|2004.96|2005.85|2005.47|2004.6|2004.18|657
1682035500000|2023-04-21 00:05:00|2005.18|2004.88|2004.32|2003.82|2005.45|2005.06|2004.11|2003.73|574
1682035800000|2023-04-21 00:10:00|2004.19|2003.89|2003.74|2003.44|2004.42|2004.01|2003.26|2002.96|720
1682036100000|2023-04-21 00:15:00|2003.85|2003.35|2003.21|2002.71|2004.25|2003.84|2002.03|2001.73|595
1682036400000|2023-04-21 00:20:00|2003.22|2002.72|2002.58|2002.28|2003.49|2003.06|2002.36|2001.86|361
1682036700000|2023-04-21 00:25:00|2002.57|2002.27|2002.73|2002.23|2003.08|2002.7|2002.4|2001.98|401
1682037000000|2023-04-21 00:30:00|2002.74|2002.24|2003.2|2002.9|2003.37|2002.98|2002.06|2001.66|469
1682037300000|2023-04-21 00:35:00|2003.18|2002.88|2004.2|2003.7|2004.3|2003.92|2003.11|2002.74|488
1682037600000|2023-04-21 00:40:00|2004.23|2003.73|2003.79|2003.29|2004.31|2003.91|2003.62|2003.29|344
1682037900000|2023-04-21 00:45:00|2003.8|2003.3|2004.56|2004.06|2004.6|2004.22|2003.66|2003.27|316
1682038200000|2023-04-21 00:50:00|2004.55|2004.05|2004.36|2004.06|2004.57|2004.17|2003.56|2003.17|502
1682038500000|2023-04-21 00:55:00|2004.34|2004.04|2004.79|2004.49|2004.91|2004.49|2004.03|2003.71|477
1682038800000|2023-04-21 01:00:00|2004.82|2004.52|2004.61|2004.31|2004.99|2004.59|2003.36|2002.92|813
1682039100000|2023-04-21 01:05:00|2004.67|2004.37|2004.72|2004.42|2005.54|2005.09|2004.46|2004.02|656
1682039400000|2023-04-21 01:10:00|2004.71|2004.41|2004.64|2004.14|2005.31|2004.81|2004.39|2003.89|460
1682039700000|2023-04-21 01:15:00|2004.6|2004.1|2004.82|2004.32|2005.24|2004.86|2004.03|2003.7|545
1682040000000|2023-04-21 01:20:00|2004.84|2004.34|2003.78|2003.28|2004.88|2004.52|2003.48|2003.02|604
1682040300000|2023-04-21 01:25:00|2003.79|2003.29|2003.29|2002.79|2003.8|2003.4|2002.73|2002.23|546
1682040600000|2023-04-21 01:30:00|2003.28|2002.78|2002.2|2001.7|2003.29|2002.9|2000.82|2000.32|795
1682040900000|2023-04-21 01:35:00|2002.19|2001.69|2002.23|2001.73|2002.36|2002.01|2000.91|2000.52|745
1682041200000|2023-04-21 01:40:00|2002.24|2001.74|2003.03|2002.53|2003.62|2003.32|2001.95|2001.59|865
1682041500000|2023-04-21 01:45:00|2003.02|2002.52|2003.23|2002.93|2003.33|2002.98|2002.28|2001.96|691
1682041800000|2023-04-21 01:50:00|2003.25|2002.95|2002.29|2001.79|2003.62|2003.25|2002.02|2001.66|641
1682042100000|2023-04-21 01:55:00|2002.35|2001.85|2002.38|2001.88|2002.98|2002.48|2002.21|2001.71|489
1682042400000|2023-04-21 02:00:00|2002.21|2001.91|2003.4|2003.1|2003.74|2003.35|2001.74|2001.39|648
1682042700000|2023-04-21 02:05:00|2003.36|2003.06|2002.74|2002.24|2003.47|2003.15|2002.66|2002.16|453
1682043000000|2023-04-21 02:10:00|2002.72|2002.22|2002.55|2002.05|2003.17|2002.79|2002.31|2001.92|638
1682043300000|2023-04-21 02:15:00|2002.54|2002.04|2002.98|2002.48|2003.18|2002.78|2002.13|2001.69|492
1682043600000|2023-04-21 02:20:00|2002.89|2002.39|2002.78|2002.28|2003|2002.5|2002.53|2002.07|425
1682043900000|2023-04-21 02:25:00|2002.76|2002.26|2002.24|2001.74|2002.98|2002.6|2002.17|2001.72|469
1682044200000|2023-04-21 02:30:00|2002.25|2001.75|2002.93|2002.43|2003.18|2002.78|2002|2001.7|651
1682044500000|2023-04-21 02:35:00|2002.94|2002.44|2002.79|2002.29|2003.48|2003.13|2002.6|2002.2|520
1682044800000|2023-04-21 02:40:00|2002.78|2002.28|2003.89|2003.39|2003.97|2003.59|2002.47|2002.17|445
1682045100000|2023-04-21 02:45:00|2003.95|2003.45|2003.83|2003.53|2004.3|2003.88|2003.67|2003.26|539
1682045400000|2023-04-21 02:50:00|2003.79|2003.49|2002.98|2002.48|2004.18|2003.68|2002.8|2002.36|545
1682045700000|2023-04-21 02:55:00|2002.97|2002.47|2003.35|2002.85|2003.68|2003.18|2002.69|2002.28|442
1682046000000|2023-04-21 03:00:00|2003.28|2002.78|2002.06|2001.76|2003.63|2003.13|2001.98|2001.62|701
1682046300000|2023-04-21 03:05:00|2002.09|2001.79|2002.7|2002.2|2003.35|2002.85|2001.84|2001.46|657
1682046600000|2023-04-21 03:10:00|2002.69|2002.19|2002.28|2001.78|2003.03|2002.53|2001.87|2001.48|542
1682046900000|2023-04-21 03:15:00|2002.25|2001.75|2002.84|2002.34|2003.01|2002.6|2002.04|2001.61|367
1682047200000|2023-04-21 03:20:00|2002.82|2002.32|2002.02|2001.52|2003.01|2002.53|2001.85|2001.47|410
1682047500000|2023-04-21 03:25:00|2002.01|2001.51|2002.07|2001.77|2002.3|2001.98|2001.88|2001.49|410
1682047800000|2023-04-21 03:30:00|2002.05|2001.75|2002.73|2002.23|2002.75|2002.33|2002.01|2001.61|348
1682048100000|2023-04-21 03:35:00|2002.74|2002.24|2001.77|2001.47|2002.92|2002.6|2001.67|2001.3|216
1682048400000|2023-04-21 03:40:00|2001.78|2001.48|2002.09|2001.79|2002.26|2001.9|2001.67|2001.31|263
1682048700000|2023-04-21 03:45:00|2002.18|2001.68|2002.59|2002.29|2002.69|2002.29|2002.07|2001.66|274
1682049000000|2023-04-21 03:50:00|2002.69|2002.19|2001.58|2001.28|2002.69|2002.3|2001.33|2001.01|361
1682049300000|2023-04-21 03:55:00|2001.61|2001.31|2002.36|2002.06|2002.69|2002.32|2001.43|2001.05|378
1682049600000|2023-04-21 04:00:00|2002.35|2002.05|2001.83|2001.53|2002.43|2002.07|2001.62|2001.24|311
1682049900000|2023-04-21 04:05:00|2001.95|2001.45|2002.08|2001.58|2002.6|2002.24|2001.62|2001.21|371
1682050200000|2023-04-21 04:10:00|2002.1|2001.6|2002.05|2001.75|2002.61|2002.26|2001.7|2001.3|428
1682050500000|2023-04-21 04:15:00|2002.06|2001.76|2001.99|2001.49|2002.44|2001.99|2001.84|2001.44|311
1682050800000|2023-04-21 04:20:00|2001.98|2001.48|2001.1|2000.8|2001.98|2001.57|2001.06|2000.63|315
1682051100000|2023-04-21 04:25:00|2001.08|2000.78|2001.2|2000.7|2001.37|2000.98|2000.72|2000.38|367
1682051400000|2023-04-21 04:30:00|2001.11|2000.81|2001.19|2000.89|2001.38|2001.04|2000.86|2000.56|378
1682051700000|2023-04-21 04:35:00|2001.2|2000.9|2001.4|2000.9|2001.6|2001.22|2001.11|2000.72|294
1682052000000|2023-04-21 04:40:00|2001.52|2001.02|2000.87|2000.57|2001.6|2001.1|2000.76|2000.36|331
1682052300000|2023-04-21 04:45:00|2000.84|2000.54|2001.23|2000.73|2001.27|2000.91|2000.75|2000.31|346
1682052600000|2023-04-21 04:50:00|2001.07|2000.77|2000.98|2000.48|2001.22|2000.83|2000.75|2000.33|312
1682052900000|2023-04-21 04:55:00|2000.99|2000.49|2000.78|2000.48|2001.09|2000.72|2000.56|2000.19|354
1682053200000|2023-04-21 05:00:00|2000.82|2000.52|2001.21|2000.71|2001.23|2000.84|2000.48|2000.09|330
1682053500000|2023-04-21 05:05:00|2001.22|2000.72|2000.82|2000.32|2001.38|2000.99|2000.5|2000.12|342
1682053800000|2023-04-21 05:10:00|2000.73|2000.43|1999.96|1999.46|2000.92|2000.47|1999.42|1999.09|535
1682054100000|2023-04-21 05:15:00|1999.95|1999.45|1999.95|1999.65|2000.25|1999.93|1999.67|1999.23|394
1682054400000|2023-04-21 05:20:00|1999.94|1999.64|1999.59|1999.29|2000.12|1999.73|1999.35|1998.96|439
1682054700000|2023-04-21 05:25:00|1999.69|1999.19|1999.64|1999.14|2000.01|1999.68|1999.11|1998.71|406
1682055000000|2023-04-21 05:30:00|1999.63|1999.13|1996.37|1996.07|1999.67|1999.25|1996.35|1996.04|962
1682055300000|2023-04-21 05:35:00|1996.47|1995.97|1997.07|1996.57|1997.13|1996.75|1995.66|1995.26|783
1682055600000|2023-04-21 05:40:00|1997.06|1996.56|1995.07|1994.77|1997.06|1996.56|1994.94|1994.53|662
1682055900000|2023-04-21 05:45:00|1995.19|1994.69|1995.83|1995.33|1996.11|1995.7|1995.07|1994.69|689
1682056200000|2023-04-21 05:50:00|1995.84|1995.34|1995.57|1995.07|1995.95|1995.53|1994.14|1993.84|702
1682056500000|2023-04-21 05:55:00|1995.44|1995.14|1995.3|1994.8|1995.73|1995.33|1994.29|1993.88|687
1682056800000|2023-04-21 06:00:00|1995.31|1994.81|1995.89|1995.59|1996.17|1995.79|1994.67|1994.18|842
1682057100000|2023-04-21 06:05:00|1995.96|1995.66|1998.14|1997.84|1998.38|1997.97|1995.93|1995.63|832
1682057400000|2023-04-21 06:10:00|1998.15|1997.85|1996.38|1995.88|1998.3|1997.87|1996.26|1995.79|721
1682057700000|2023-04-21 06:15:00|1996.37|1995.87|1995.79|1995.29|1996.64|1996.28|1995.6|1995.1|686
1682058000000|2023-04-21 06:20:00|1995.78|1995.28|1995.75|1995.25|1996.2|1995.7|1995.14|1994.73|573
1682058300000|2023-04-21 06:25:00|1995.78|1995.28|1989.66|1989.36|1995.8|1995.44|1989.66|1989.26|976
1682058600000|2023-04-21 06:30:00|1989.69|1989.39|1986.82|1986.52|1990.14|1989.69|1984.18|1983.68|1555
1682058900000|2023-04-21 06:35:00|1986.85|1986.55|1985.27|1984.97|1987.4|1987.01|1982.15|1981.85|1459
1682059200000|2023-04-21 06:40:00|1985.25|1984.95|1985.95|1985.65|1987.25|1986.95|1985.22|1984.83|1120
1682059500000|2023-04-21 06:45:00|1986|1985.7|1985.45|1985.15|1986.62|1986.32|1984.8|1984.49|1025
1682059800000|2023-04-21 06:50:00|1985.55|1985.05|1986.71|1986.41|1987.24|1986.92|1985.26|1984.95|942
1682060100000|2023-04-21 06:55:00|1986.72|1986.42|1986.61|1986.11|1987.93|1987.53|1985.56|1985.19|1148
1682060400000|2023-04-21 07:00:00|1986.56|1986.26|1987.13|1986.83|1987.57|1987.19|1986.21|1985.91|873
1682060700000|2023-04-21 07:05:00|1987.04|1986.74|1984.75|1984.25|1987.57|1987.27|1984.2|1983.8|948
1682061000000|2023-04-21 07:10:00|1984.64|1984.34|1984.78|1984.28|1985.37|1985.07|1983.36|1983.06|998
1682061300000|2023-04-21 07:15:00|1984.48|1984.18|1985.06|1984.76|1985.92|1985.58|1983.91|1983.56|1080
1682061600000|2023-04-21 07:20:00|1985.11|1984.61|1985.53|1985.23|1985.95|1985.58|1984.62|1984.24|852
1682061900000|2023-04-21 07:25:00|1985.46|1985.16|1986.12|1985.82|1986.6|1986.24|1985.07|1984.67|837
1682062200000|2023-04-21 07:30:00|1986.1|1985.8|1985.47|1985.17|1987.17|1986.87|1985.42|1985.12|1400
1682062500000|2023-04-21 07:35:00|1985.48|1985.18|1984.47|1984.17|1985.62|1985.24|1984.03|1983.64|837
1682062800000|2023-04-21 07:40:00|1984.46|1984.16|1984.71|1984.41|1985.76|1985.42|1984.24|1983.91|823
1682063100000|2023-04-21 07:45:00|1984.7|1984.4|1983.88|1983.58|1984.7|1984.4|1983.11|1982.79|792
1682063400000|2023-04-21 07:50:00|1983.87|1983.57|1986.25|1985.95|1986.71|1986.31|1983.8|1983.45|890
1682063700000|2023-04-21 07:55:00|1986.21|1985.91|1986.97|1986.67|1987.89|1987.48|1986.21|1985.82|870
1682064000000|2023-04-21 08:00:00|1987.07|1986.57|1988.36|1988.06|1989.32|1989.01|1986.67|1986.32|1096
1682064300000|2023-04-21 08:05:00|1988.31|1988.01|1988.9|1988.6|1989.04|1988.69|1987.17|1986.78|1049
1682064600000|2023-04-21 08:10:00|1988.91|1988.61|1987.77|1987.47|1989.89|1989.5|1987.55|1987.21|1020
1682064900000|2023-04-21 08:15:00|1987.83|1987.33|1987.02|1986.52|1987.92|1987.52|1985.4|1985.07|1014
1682065200000|2023-04-21 08:20:00|1987|1986.5|1985.61|1985.31|1987.57|1987.22|1985.37|1984.98|770
1682065500000|2023-04-21 08:25:00|1985.69|1985.19|1986.23|1985.93|1986.32|1985.94|1984.3|1983.99|697
1682065800000|2023-04-21 08:30:00|1986.29|1985.99|1985.39|1985.09|1987.63|1987.29|1985.34|1984.99|897
1682066100000|2023-04-21 08:35:00|1985.49|1984.99|1986.33|1986.03|1986.54|1986.13|1985.24|1984.83|645
1682066400000|2023-04-21 08:40:00|1986.45|1985.95|1986.73|1986.43|1986.93|1986.54|1985.21|1984.82|762
1682066700000|2023-04-21 08:45:00|1986.74|1986.44|1986.83|1986.53|1986.95|1986.63|1986.09|1985.71|714
1682067000000|2023-04-21 08:50:00|1986.84|1986.54|1988.46|1987.96|1988.47|1988.14|1986.52|1986.17|824
1682067300000|2023-04-21 08:55:00|1988.42|1987.92|1988.5|1988.2|1988.77|1988.45|1987.91|1987.59|723
1682067600000|2023-04-21 09:00:00|1988.51|1988.21|1988.74|1988.24|1990.61|1990.11|1988.5|1988.14|1041
1682067900000|2023-04-21 09:05:00|1988.72|1988.22|1987.67|1987.17|1989.04|1988.63|1987.38|1987|680
1682068200000|2023-04-21 09:10:00|1987.61|1987.31|1986.43|1985.93|1987.69|1987.32|1986.11|1985.73|780
1682068500000|2023-04-21 09:15:00|1986.42|1985.92|1986.69|1986.19|1986.86|1986.53|1985.4|1985.02|788
1682068800000|2023-04-21 09:20:00|1986.59|1986.29|1987.62|1987.32|1988.27|1987.87|1986.47|1986.08|602
1682069100000|2023-04-21 09:25:00|1987.63|1987.33|1986.56|1986.26|1987.64|1987.33|1986.25|1985.85|621
1682069400000|2023-04-21 09:30:00|1986.49|1986.19|1986.3|1985.8|1986.95|1986.57|1985.44|1985.04|692
1682069700000|2023-04-21 09:35:00|1986.29|1985.79|1986.84|1986.54|1987.1|1986.74|1986.14|1985.73|535
1682070000000|2023-04-21 09:40:00|1986.83|1986.53|1986.72|1986.42|1987.03|1986.71|1986.19|1985.85|419
1682070300000|2023-04-21 09:45:00|1986.75|1986.45|1986.63|1986.13|1986.87|1986.48|1986.23|1985.84|477
1682070600000|2023-04-21 09:50:00|1986.49|1986.19|1985.54|1985.24|1986.58|1986.19|1985.04|1984.66|521
1682070900000|2023-04-21 09:55:00|1985.56|1985.26|1986.36|1986.06|1986.76|1986.41|1985.41|1985.02|687
1682071200000|2023-04-21 10:00:00|1986.4|1986.1|1987.29|1986.79|1988.72|1988.32|1986.26|1985.87|1007
1682071500000|2023-04-21 10:05:00|1987.28|1986.78|1988.55|1988.25|1988.67|1988.32|1986.98|1986.58|580
1682071800000|2023-04-21 10:10:00|1988.65|1988.15|1989.37|1988.87|1989.38|1989.03|1987.83|1987.44|633
1682072100000|2023-04-21 10:15:00|1989.32|1989.02|1989.12|1988.62|1989.58|1989.19|1988.67|1988.24|569
1682072400000|2023-04-21 10:20:00|1989.11|1988.61|1989.1|1988.6|1989.15|1988.75|1988.41|1987.98|522
1682072700000|2023-04-21 10:25:00|1989.09|1988.59|1988.73|1988.43|1989.43|1989.03|1988.61|1988.21|538
1682073000000|2023-04-21 10:30:00|1988.72|1988.42|1989.44|1989.14|1989.56|1989.18|1988.45|1988.05|532
1682073300000|2023-04-21 10:35:00|1989.42|1989.12|1992.18|1991.68|1992.77|1992.38|1989.29|1988.93|829
1682073600000|2023-04-21 10:40:00|1992.01|1991.88|1991.14|1990.84|1992.33|1991.97|1991.14|1990.74|628
1682073900000|2023-04-21 10:45:00|1991.15|1990.85|1989.33|1989.03|1991.55|1991.15|1988.78|1988.37|864
1682074200000|2023-04-21 10:50:00|1989.43|1988.93|1988.76|1988.46|1989.57|1989.17|1988.16|1987.8|719
1682074500000|2023-04-21 10:55:00|1988.73|1988.43|1988.3|1988|1989.16|1988.8|1987.42|1987.09|794
1682074800000|2023-04-21 11:00:00|1988.37|1988.07|1987.73|1987.43|1988.51|1988.18|1986.72|1986.32|722
1682075100000|2023-04-21 11:05:00|1987.75|1987.45|1987.58|1987.08|1988.39|1988.09|1987.08|1986.7|640
1682075400000|2023-04-21 11:10:00|1987.49|1987.19|1986.27|1985.97|1987.94|1987.55|1986.12|1985.78|723
1682075700000|2023-04-21 11:15:00|1986.24|1985.94|1985.74|1985.44|1986.75|1986.36|1984.9|1984.53|627
1682076000000|2023-04-21 11:20:00|1985.75|1985.45|1986.7|1986.4|1986.89|1986.59|1985.19|1984.81|756
1682076300000|2023-04-21 11:25:00|1986.82|1986.32|1985.6|1985.3|1987.37|1986.96|1985.57|1985.24|674
1682076600000|2023-04-21 11:30:00|1985.59|1985.29|1987.41|1986.91|1988.69|1988.36|1985.17|1984.87|1054
1682076900000|2023-04-21 11:35:00|1987.34|1987.04|1987.28|1986.98|1988.14|1987.76|1986.99|1986.61|620
1682077200000|2023-04-21 11:40:00|1987.32|1987.02|1987.53|1987.23|1987.74|1987.4|1987.04|1986.74|463
1682077500000|2023-04-21 11:45:00|1987.46|1987.16|1987.68|1987.38|1988.59|1988.29|1987.21|1986.85|475
1682077800000|2023-04-21 11:50:00|1987.7|1987.4|1987.92|1987.62|1988.12|1987.77|1987.41|1987.11|464
1682078100000|2023-04-21 11:55:00|1987.93|1987.63|1988.17|1987.87|1988.48|1988.18|1987.43|1987.11|506
1682078400000|2023-04-21 12:00:00|1988.11|1987.81|1986.48|1986.18|1988.21|1987.91|1986.4|1986.04|766
1682078700000|2023-04-21 12:05:00|1986.58|1986.08|1985.18|1984.88|1986.61|1986.31|1984.96|1984.57|775
1682079000000|2023-04-21 12:10:00|1985.17|1984.87|1983.73|1983.43|1985.35|1985.05|1983.01|1982.71|1154
1682079300000|2023-04-21 12:15:00|1983.71|1983.41|1983.21|1982.91|1984.69|1984.19|1982.64|1982.34|921
1682079600000|2023-04-21 12:20:00|1983.18|1982.88|1985.26|1984.96|1985.61|1985.31|1982.33|1982.01|1156
1682079900000|2023-04-21 12:25:00|1985.22|1984.92|1989.36|1988.86|1989.4|1989.1|1985.13|1984.8|1015
1682080200000|2023-04-21 12:30:00|1989.34|1989.04|1990.76|1990.26|1991.29|1990.99|1988.4|1987.94|1204
1682080500000|2023-04-21 12:35:00|1990.74|1990.24|1990.1|1989.8|1991.08|1990.69|1989.1|1988.75|950
1682080800000|2023-04-21 12:40:00|1990.09|1989.79|1987.85|1987.55|1990.14|1989.84|1987.57|1987.27|1013
1682081100000|2023-04-21 12:45:00|1987.84|1987.54|1987.23|1986.73|1989.45|1989.15|1986.96|1986.6|959
1682081400000|2023-04-21 12:50:00|1987.24|1986.74|1987.71|1987.41|1988.04|1987.74|1986.56|1986.21|827
1682081700000|2023-04-21 12:55:00|1987.7|1987.4|1989.22|1988.72|1989.26|1988.95|1987.66|1987.36|992
1682082000000|2023-04-21 13:00:00|1989.25|1988.75|1990.13|1989.83|1992.27|1991.9|1989.16|1988.75|1360
1682082300000|2023-04-21 13:05:00|1990.14|1989.84|1989.63|1989.33|1991.12|1990.72|1989.11|1988.71|1125
1682082600000|2023-04-21 13:10:00|1989.62|1989.32|1991.63|1991.33|1991.81|1991.42|1989.6|1989.21|936
1682082900000|2023-04-21 13:15:00|1991.62|1991.32|1992.19|1991.89|1993.43|1993.11|1991.62|1991.31|956
1682083200000|2023-04-21 13:20:00|1992.22|1991.92|1990.99|1990.49|1992.46|1992.14|1990.51|1990.11|960
1682083500000|2023-04-21 13:25:00|1991.07|1990.77|1990.61|1990.31|1991.32|1990.99|1990.12|1989.72|834
1682083800000|2023-04-21 13:30:00|1990.6|1990.3|1992.79|1992.29|1995.17|1994.83|1990.56|1990.26|1543
1682084100000|2023-04-21 13:35:00|1992.8|1992.5|1997.29|1996.99|1998.25|1997.86|1992.77|1992.47|1411
1682084400000|2023-04-21 13:40:00|1997.45|1997.15|1995.45|1995.15|1997.91|1997.52|1995.45|1995.15|1253
1682084700000|2023-04-21 13:45:00|1995.46|1995.16|1979.69|1979.39|1995.46|1995.16|1978.28|1977.98|2058
1682085000000|2023-04-21 13:50:00|1979.51|1979.21|1974.24|1973.74|1979.75|1979.45|1973.17|1972.87|2063
1682085300000|2023-04-21 13:55:00|1973.91|1973.61|1974|1973.7|1978.04|1977.7|1972.7|1972.4|1809
1682085600000|2023-04-21 14:00:00|1973.7|1973.4|1972.91|1972.41|1975.05|1974.7|1971.84|1971.54|1796
1682085900000|2023-04-21 14:05:00|1972.86|1972.36|1974.98|1974.68|1976.38|1976.02|1972.32|1971.91|1675
1682086200000|2023-04-21 14:10:00|1974.96|1974.66|1978.31|1978.01|1979.65|1979.35|1973.33|1973.03|1662
1682086500000|2023-04-21 14:15:00|1978.32|1978.02|1984.47|1984.17|1984.7|1984.37|1977.21|1976.84|1674
1682086800000|2023-04-21 14:20:00|1984.45|1984.15|1987.59|1987.29|1987.67|1987.37|1982.67|1982.27|1594
1682087100000|2023-04-21 14:25:00|1987.62|1987.32|1982.46|1982.16|1987.64|1987.34|1982.37|1981.95|1563
1682087400000|2023-04-21 14:30:00|1982.48|1982.18|1980.87|1980.57|1983.46|1983.13|1980.24|1979.94|1286
1682087700000|2023-04-21 14:35:00|1980.88|1980.58|1978.57|1978.27|1981.45|1981.13|1977.86|1977.56|1343
1682088000000|2023-04-21 14:40:00|1978.54|1978.24|1977.53|1977.23|1979.59|1979.29|1976.51|1976.2|1478
1682088300000|2023-04-21 14:45:00|1977.46|1977.16|1976.77|1976.47|1980.74|1980.44|1976.76|1976.46|1476
1682088600000|2023-04-21 14:50:00|1976.72|1976.42|1977.62|1977.32|1978.19|1977.89|1976.1|1975.8|1277
1682088900000|2023-04-21 14:55:00|1977.58|1977.28|1979.08|1978.78|1979.59|1979.24|1977.52|1977.22|1232
1682089200000|2023-04-21 15:00:00|1979.17|1978.87|1978.46|1978.16|1980.04|1979.65|1977.9|1977.56|1210
1682089500000|2023-04-21 15:05:00|1978.5|1978.2|1978.78|1978.48|1979.99|1979.69|1978.17|1977.78|1031
1682089800000|2023-04-21 15:10:00|1978.76|1978.46|1978.2|1977.9|1978.83|1978.53|1977.48|1977.08|1042
1682090100000|2023-04-21 15:15:00|1978.21|1977.91|1978.56|1978.26|1979.62|1979.28|1977.51|1977.19|901
1682090400000|2023-04-21 15:20:00|1978.57|1978.27|1977.13|1976.83|1978.8|1978.5|1976.98|1976.64|1068
1682090700000|2023-04-21 15:25:00|1977.24|1976.74|1977.26|1976.96|1977.97|1977.67|1976.77|1976.38|981
1682091000000|2023-04-21 15:30:00|1977.27|1976.97|1976.88|1976.58|1977.78|1977.44|1976.15|1975.81|919
1682091300000|2023-04-21 15:35:00|1976.89|1976.59|1976.31|1976.01|1977.34|1977.04|1976.16|1975.81|891
1682091600000|2023-04-21 15:40:00|1976.33|1976.03|1975.26|1974.96|1976.87|1976.57|1974.59|1974.29|1085
1682091900000|2023-04-21 15:45:00|1975.28|1974.98|1976.87|1976.57|1977.1|1976.79|1974.77|1974.4|1027
1682092200000|2023-04-21 15:50:00|1976.86|1976.56|1976.26|1975.96|1977.19|1976.89|1975.82|1975.52|998
1682092500000|2023-04-21 15:55:00|1976.27|1975.97|1976.03|1975.73|1976.72|1976.42|1975.78|1975.46|721
1682092800000|2023-04-21 16:00:00|1976.07|1975.77|1974.95|1974.45|1976.34|1975.98|1974.23|1973.83|758
1682093100000|2023-04-21 16:05:00|1974.44|1974.14|1975.05|1974.55|1976.17|1975.67|1974.44|1974.14|952
1682093400000|2023-04-21 16:10:00|1975.01|1974.51|1977|1976.7|1977.09|1976.74|1974.91|1974.46|805
1682093700000|2023-04-21 16:15:00|1976.98|1976.68|1976.85|1976.55|1977.49|1977.1|1976.18|1975.8|807
1682094000000|2023-04-21 16:20:00|1976.92|1976.62|1977.34|1977.04|1977.9|1977.59|1976.75|1976.35|838
1682094300000|2023-04-21 16:25:00|1977.35|1977.05|1976.21|1975.91|1977.75|1977.45|1976.16|1975.85|770
1682094600000|2023-04-21 16:30:00|1976.19|1975.89|1976.08|1975.78|1976.76|1976.42|1975.97|1975.67|651
1682094900000|2023-04-21 16:35:00|1976.09|1975.79|1977.26|1976.76|1977.48|1977.09|1975.82|1975.41|717
1682095200000|2023-04-21 16:40:00|1977.22|1976.72|1977.45|1976.95|1977.57|1977.18|1976.87|1976.46|609
1682095500000|2023-04-21 16:45:00|1977.46|1976.96|1977.69|1977.39|1978.82|1978.47|1977.29|1976.9|616
1682095800000|2023-04-21 16:50:00|1977.66|1977.36|1978.36|1978.06|1978.46|1978.11|1977.16|1976.76|544
1682096100000|2023-04-21 16:55:00|1978.35|1978.05|1977.66|1977.36|1978.73|1978.37|1977.65|1977.24|540
1682096400000|2023-04-21 17:00:00|1977.67|1977.37|1978.5|1978|1978.52|1978.11|1977.61|1977.24|546
1682096700000|2023-04-21 17:05:00|1978.51|1978.01|1978.98|1978.68|1979.34|1978.94|1978.18|1977.79|424
1682097000000|2023-04-21 17:10:00|1978.94|1978.64|1978.83|1978.53|1979.18|1978.8|1978.44|1978.04|559
1682097300000|2023-04-21 17:15:00|1978.84|1978.54|1978.17|1977.87|1979.34|1978.96|1978.14|1977.73|468
1682097600000|2023-04-21 17:20:00|1978.05|1977.75|1978.88|1978.58|1979.07|1978.76|1977.83|1977.42|483
1682097900000|2023-04-21 17:25:00|1978.98|1978.68|1980.01|1979.71|1980.53|1980.15|1978.74|1978.34|668
1682098200000|2023-04-21 17:30:00|1980.04|1979.74|1980.27|1979.97|1981.03|1980.63|1979.93|1979.57|683
1682098500000|2023-04-21 17:35:00|1980.31|1980.01|1978.84|1978.54|1980.31|1980.01|1978.61|1978.23|581
1682098800000|2023-04-21 17:40:00|1978.81|1978.51|1979.96|1979.66|1980.13|1979.73|1978.62|1978.25|473
1682099100000|2023-04-21 17:45:00|1979.95|1979.65|1980.56|1980.26|1980.71|1980.33|1979.49|1979.16|431
1682099400000|2023-04-21 17:50:00|1980.66|1980.16|1980.7|1980.4|1980.98|1980.63|1980.39|1979.98|597
1682099700000|2023-04-21 17:55:00|1980.8|1980.3|1980.83|1980.53|1981.04|1980.63|1980.32|1979.9|447
1682100000000|2023-04-21 18:00:00|1980.85|1980.55|1981.43|1981.13|1981.68|1981.28|1980.67|1980.28|477
1682100300000|2023-04-21 18:05:00|1981.42|1981.12|1981.38|1981.08|1981.92|1981.54|1981.27|1980.86|411
1682100600000|2023-04-21 18:10:00|1981.37|1981.07|1981.73|1981.43|1981.98|1981.68|1981.19|1980.79|415
1682100900000|2023-04-21 18:15:00|1981.71|1981.41|1980.98|1980.48|1982.82|1982.45|1980.56|1980.25|550
1682101200000|2023-04-21 18:20:00|1980.99|1980.49|1979.96|1979.66|1981.37|1980.98|1979.73|1979.29|513
1682101500000|2023-04-21 18:25:00|1979.97|1979.67|1979.87|1979.57|1980.64|1980.25|1979.83|1979.45|530
1682101800000|2023-04-21 18:30:00|1979.85|1979.55|1979.89|1979.59|1980.12|1979.78|1979.33|1978.95|372
1682102100000|2023-04-21 18:35:00|1979.9|1979.6|1979.17|1978.87|1980.12|1979.77|1979.17|1978.78|369
1682102400000|2023-04-21 18:40:00|1979.25|1978.75|1979.34|1978.84|1979.81|1979.48|1979.13|1978.74|327
1682102700000|2023-04-21 18:45:00|1979.27|1978.97|1979.7|1979.4|1980.15|1979.77|1979.14|1978.76|329
1682103000000|2023-04-21 18:50:00|1979.67|1979.37|1979.66|1979.16|1980.14|1979.77|1979.45|1979.12|374
1682103300000|2023-04-21 18:55:00|1979.56|1979.26|1979.35|1979.05|1979.75|1979.33|1979.14|1978.74|489
1682103600000|2023-04-21 19:00:00|1979.4|1979.1|1979.34|1978.84|1979.55|1979.17|1978.84|1978.44|532
1682103900000|2023-04-21 19:05:00|1979.37|1978.87|1980.77|1980.47|1980.86|1980.49|1979.36|1978.86|471
1682104200000|2023-04-21 19:10:00|1980.76|1980.46|1980.96|1980.46|1981.06|1980.69|1980.47|1980.05|384
1682104500000|2023-04-21 19:15:00|1980.95|1980.45|1981.34|1981.04|1981.36|1981.04|1980.64|1980.27|355
1682104800000|2023-04-21 19:20:00|1981.32|1981.02|1981.47|1981.17|1981.53|1981.18|1981.13|1980.81|281
1682105100000|2023-04-21 19:25:00|1981.58|1981.08|1982.31|1982.01|1982.78|1982.35|1981.47|1981.06|504
1682105400000|2023-04-21 19:30:00|1982.32|1982.02|1983.05|1982.75|1983.28|1982.93|1982.18|1981.76|506
1682105700000|2023-04-21 19:35:00|1983.04|1982.74|1982.03|1981.73|1983.21|1982.91|1981.98|1981.61|454
1682106000000|2023-04-21 19:40:00|1982.18|1981.68|1982.64|1982.14|1982.69|1982.29|1981.74|1981.34|378
1682106300000|2023-04-21 19:45:00|1982.54|1982.24|1982.63|1982.13|1983.14|1982.75|1982.49|1982.11|438
1682106600000|2023-04-21 19:50:00|1982.52|1982.22|1982.84|1982.54|1983.11|1982.79|1982.4|1982|643
1682106900000|2023-04-21 19:55:00|1982.83|1982.53|1982.95|1982.65|1983.11|1982.73|1982.63|1982.3|630
1682107200000|2023-04-21 20:00:00|1982.94|1982.64|1982.08|1981.58|1982.97|1982.64|1982.07|1981.57|426
1682107500000|2023-04-21 20:05:00|1982.11|1981.61|1982.86|1982.36|1983.01|1982.58|1982.11|1981.61|290
1682107800000|2023-04-21 20:10:00|1982.85|1982.35|1982.57|1982.07|1983.08|1982.58|1982.45|1981.95|224
1682108100000|2023-04-21 20:15:00|1982.58|1982.08|1982.81|1982.31|1983.17|1982.67|1982.4|1981.9|212
1682108400000|2023-04-21 20:20:00|1982.71|1982.41|1983.09|1982.59|1983.53|1983.03|1982.71|1982.41|228
1682108700000|2023-04-21 20:25:00|1983.11|1982.61|1983.72|1983.22|1983.95|1983.45|1982.92|1982.48|266
1682109000000|2023-04-21 20:30:00|1983.73|1983.23|1982.36|1982.06|1983.79|1983.29|1982.36|1981.92|195
1682109300000|2023-04-21 20:35:00|1982.38|1982.08|1982.75|1982.25|1982.86|1982.46|1982.33|1981.85|243
1682109600000|2023-04-21 20:40:00|1982.71|1982.21|1983.03|1982.53|1983.16|1982.79|1982.36|1981.86|219
1682109900000|2023-04-21 20:45:00|1982.97|1982.47|1983.52|1983.02|1983.87|1983.37|1982.97|1982.47|242
1682110200000|2023-04-21 20:50:00|1983.48|1982.98|1983.12|1982.62|1983.78|1983.28|1982.49|1981.99|273
1682110500000|2023-04-21 20:55:00|1983.1|1982.6|1983.43|1982.93|1986.2|1984.45|1982.04|1980.69|368
1682287200000|2023-04-23 22:00:00|1981.71|1981.21|1982.64|1982.14|1982.97|1982.55|1981.52|1981.02|260
1682287500000|2023-04-23 22:05:00|1982.63|1982.13|1982.24|1981.74|1982.66|1982.16|1982.14|1981.64|213
1682287800000|2023-04-23 22:10:00|1982.22|1981.72|1983.09|1982.59|1983.22|1982.8|1982.22|1981.72|162
1682288100000|2023-04-23 22:15:00|1983.11|1982.61|1982.65|1982.15|1983.31|1982.92|1982.63|1982.13|158
1682288400000|2023-04-23 22:20:00|1982.75|1982.25|1982.98|1982.48|1982.99|1982.49|1982.22|1981.83|160
1682288700000|2023-04-23 22:25:00|1982.97|1982.47|1982.9|1982.4|1983.24|1982.74|1982.65|1982.15|211
1682289000000|2023-04-23 22:30:00|1982.83|1982.33|1982.8|1982.3|1983.23|1982.76|1982.69|1982.29|169
1682289300000|2023-04-23 22:35:00|1982.81|1982.31|1983.52|1983.22|1983.62|1983.22|1982.81|1982.31|171
1682289600000|2023-04-23 22:40:00|1983.51|1983.21|1983.61|1983.31|1984.14|1983.73|1983.37|1982.96|199
1682289900000|2023-04-23 22:45:00|1983.7|1983.2|1983.53|1983.23|1983.79|1983.44|1983.1|1982.72|201
1682290200000|2023-04-23 22:50:00|1983.6|1983.1|1983.56|1983.06|1983.73|1983.29|1983.27|1982.87|164
1682290500000|2023-04-23 22:55:00|1983.46|1983.16|1984.22|1983.92|1984.31|1983.92|1983.43|1983.03|125
1682290800000|2023-04-23 23:00:00|1984.2|1983.9|1984.66|1984.16|1985.21|1984.81|1984.2|1983.82|312
1682291100000|2023-04-23 23:05:00|1984.67|1984.17|1984.82|1984.32|1985.12|1984.72|1984.34|1983.92|230
1682291400000|2023-04-23 23:10:00|1984.83|1984.33|1984.81|1984.51|1985.34|1984.98|1984.59|1984.2|247
1682291700000|2023-04-23 23:15:00|1984.74|1984.44|1984.82|1984.32|1984.93|1984.56|1984.37|1984.01|162
1682292000000|2023-04-23 23:20:00|1984.71|1984.41|1984.54|1984.04|1984.86|1984.52|1984.44|1984.04|146
1682292300000|2023-04-23 23:25:00|1984.55|1984.05|1985.06|1984.56|1985.21|1984.79|1984.17|1983.79|194
1682292600000|2023-04-23 23:30:00|1985.05|1984.55|1985.22|1984.92|1985.67|1985.33|1984.89|1984.49|279
1682292900000|2023-04-23 23:35:00|1985.23|1984.93|1984.92|1984.42|1985.53|1985.13|1984.6|1984.14|228
1682293200000|2023-04-23 23:40:00|1984.88|1984.58|1984.85|1984.55|1985.13|1984.73|1984.71|1984.25|156
1682293500000|2023-04-23 23:45:00|1984.98|1984.48|1985.4|1984.9|1985.6|1985.23|1984.76|1984.4|316
1682293800000|2023-04-23 23:50:00|1985.3|1985|1984.88|1984.58|1985.66|1985.2|1984.84|1984.54|224
1682294100000|2023-04-23 23:55:00|1984.84|1984.54|1984.88|1984.58|1985.03|1984.65|1984.34|1983.94|277
1682294400000|2023-04-24 00:00:00|1984.8|1984.5|1984.38|1984.08|1984.91|1984.52|1983.91|1983.61|494
1682294700000|2023-04-24 00:05:00|1984.36|1984.06|1983.94|1983.44|1984.7|1984.4|1983.57|1983.21|364
1682295000000|2023-04-24 00:10:00|1983.93|1983.43|1983.89|1983.39|1984.4|1984|1983.67|1983.19|358
1682295300000|2023-04-24 00:15:00|1983.9|1983.4|1983.97|1983.47|1984.37|1983.97|1983.81|1983.38|386
1682295600000|2023-04-24 00:20:00|1983.78|1983.48|1983.54|1983.04|1984.13|1983.75|1982.99|1982.68|530
1682295900000|2023-04-24 00:25:00|1983.44|1983.14|1983.81|1983.31|1983.99|1983.6|1983.42|1983|270
1682296200000|2023-04-24 00:30:00|1983.64|1983.34|1983.61|1983.11|1983.8|1983.39|1982.95|1982.45|512
1682296500000|2023-04-24 00:35:00|1983.63|1983.13|1983.19|1982.69|1983.63|1983.2|1982.96|1982.6|370
1682296800000|2023-04-24 00:40:00|1983.2|1982.7|1982.27|1981.97|1983.3|1982.91|1981.63|1981.29|465
1682297100000|2023-04-24 00:45:00|1982.39|1981.89|1982.41|1982.11|1983|1982.63|1982.11|1981.7|403
1682297400000|2023-04-24 00:50:00|1982.5|1982|1982.5|1982.2|1982.8|1982.43|1981.55|1981.16|452
1682297700000|2023-04-24 00:55:00|1982.58|1982.08|1984.17|1983.67|1984.32|1983.95|1982.48|1982.08|530
1682298000000|2023-04-24 01:00:00|1984.04|1983.74|1983.86|1983.56|1984.86|1984.56|1982.88|1982.55|930
1682298300000|2023-04-24 01:05:00|1983.9|1983.6|1982.73|1982.43|1984.7|1984.33|1982.7|1982.3|681
1682298600000|2023-04-24 01:10:00|1982.8|1982.3|1983.54|1983.04|1983.59|1983.29|1982.77|1982.3|592
1682298900000|2023-04-24 01:15:00|1983.51|1983.01|1983.38|1983.08|1984.16|1983.86|1983.19|1982.79|671
1682299200000|2023-04-24 01:20:00|1983.37|1983.07|1984|1983.5|1984.34|1983.84|1983.11|1982.78|519
1682299500000|2023-04-24 01:25:00|1983.99|1983.49|1984.19|1983.89|1984.68|1984.27|1983.77|1983.37|713
1682299800000|2023-04-24 01:30:00|1984.18|1983.88|1984.2|1983.7|1984.41|1984.09|1983.45|1983.06|797
1682300100000|2023-04-24 01:35:00|1984.26|1983.76|1984.07|1983.57|1984.68|1984.29|1983.53|1983.16|655
1682300400000|2023-04-24 01:40:00|1984.06|1983.56|1982.65|1982.35|1984.16|1983.76|1981.8|1981.5|807
1682300700000|2023-04-24 01:45:00|1982.66|1982.36|1981.62|1981.32|1982.8|1982.5|1981.52|1981.15|694
1682301000000|2023-04-24 01:50:00|1981.65|1981.35|1980.62|1980.32|1982.14|1981.76|1980.62|1980.32|633
1682301300000|2023-04-24 01:55:00|1980.61|1980.31|1979.64|1979.34|1981.58|1981.19|1979.3|1978.93|825
1682301600000|2023-04-24 02:00:00|1979.68|1979.38|1981|1980.7|1981.19|1980.8|1978.69|1978.38|828
1682301900000|2023-04-24 02:05:00|1980.96|1980.66|1981.32|1981.02|1981.51|1981.12|1980.25|1979.9|648
1682302200000|2023-04-24 02:10:00|1981.2|1980.9|1981.41|1980.91|1981.78|1981.38|1980.95|1980.58|564
1682302500000|2023-04-24 02:15:00|1981.4|1980.9|1981.71|1981.21|1981.79|1981.39|1980.49|1980.19|602
1682302800000|2023-04-24 02:20:00|1981.72|1981.22|1981.23|1980.73|1981.75|1981.31|1980.87|1980.48|541
1682303100000|2023-04-24 02:25:00|1981.19|1980.89|1981.91|1981.41|1981.96|1981.6|1980.86|1980.56|477
1682303400000|2023-04-24 02:30:00|1981.8|1981.5|1981.98|1981.68|1982.26|1981.89|1980.94|1980.6|616
1682303700000|2023-04-24 02:35:00|1982.07|1981.77|1982.67|1982.17|1983.45|1983.15|1981.31|1981|869
1682304000000|2023-04-24 02:40:00|1982.7|1982.2|1982.64|1982.34|1983.12|1982.72|1982.35|1981.96|699
1682304300000|2023-04-24 02:45:00|1982.61|1982.31|1981.44|1980.94|1982.98|1982.6|1981.28|1980.89|747
1682304600000|2023-04-24 02:50:00|1981.38|1981.08|1980.43|1980.13|1981.5|1981.1|1980.36|1979.99|866
1682304900000|2023-04-24 02:55:00|1980.41|1980.11|1980.61|1980.11|1981.02|1980.63|1979.94|1979.59|684
1682305200000|2023-04-24 03:00:00|1980.45|1980.15|1981.07|1980.57|1981.51|1981.18|1980.27|1979.88|605
1682305500000|2023-04-24 03:05:00|1980.99|1980.69|1980.94|1980.64|1981.29|1980.9|1980.66|1980.27|560
1682305800000|2023-04-24 03:10:00|1980.91|1980.61|1980.99|1980.69|1981.42|1981.04|1980.28|1979.98|554
1682306100000|2023-04-24 03:15:00|1981.01|1980.71|1980.83|1980.33|1981.69|1981.28|1980.63|1980.22|536
1682306400000|2023-04-24 03:20:00|1980.85|1980.35|1981.28|1980.78|1981.4|1981.02|1980.67|1980.22|377
1682306700000|2023-04-24 03:25:00|1981.27|1980.77|1981.33|1980.83|1981.78|1981.41|1981.06|1980.68|396
1682307000000|2023-04-24 03:30:00|1981.22|1980.92|1980.79|1980.49|1981.35|1980.99|1980.68|1980.27|314
1682307300000|2023-04-24 03:35:00|1980.77|1980.47|1980.85|1980.35|1981.01|1980.61|1980.38|1980.01|441
1682307600000|2023-04-24 03:40:00|1980.84|1980.34|1980.85|1980.35|1981.15|1980.67|1980.55|1980.07|300
1682307900000|2023-04-24 03:45:00|1980.84|1980.34|1980.73|1980.43|1981.05|1980.56|1980.37|1979.98|323
1682308200000|2023-04-24 03:50:00|1980.72|1980.22|1981.19|1980.69|1981.35|1980.88|1980.72|1980.22|252
1682308500000|2023-04-24 03:55:00|1981.25|1980.75|1981.1|1980.6|1981.34|1980.91|1980.86|1980.46|250
1682308800000|2023-04-24 04:00:00|1981.11|1980.61|1981.01|1980.51|1981.32|1980.9|1980.4|1979.99|270
1682309100000|2023-04-24 04:05:00|1980.99|1980.49|1980.9|1980.6|1981.55|1981.15|1980.84|1980.46|311
1682309400000|2023-04-24 04:10:00|1980.88|1980.58|1980.96|1980.46|1981.21|1980.78|1980.62|1980.22|306
1682309700000|2023-04-24 04:15:00|1980.77|1980.47|1981.16|1980.66|1981.2|1980.81|1980.55|1980.15|308
1682310000000|2023-04-24 04:20:00|1981.17|1980.67|1980.74|1980.44|1981.28|1980.87|1980.65|1980.23|299
1682310300000|2023-04-24 04:25:00|1980.75|1980.45|1980.69|1980.19|1980.99|1980.51|1980.12|1979.69|405
1682310600000|2023-04-24 04:30:00|1980.68|1980.18|1980.45|1979.95|1980.94|1980.56|1980.37|1979.93|287
1682310900000|2023-04-24 04:35:00|1980.46|1979.96|1978.87|1978.37|1980.58|1980.08|1978.41|1978.05|613
1682311200000|2023-04-24 04:40:00|1978.89|1978.39|1979.24|1978.94|1979.71|1979.33|1978.7|1978.2|543
1682311500000|2023-04-24 04:45:00|1979.23|1978.93|1979.4|1978.9|1979.68|1979.29|1979.17|1978.79|290
1682311800000|2023-04-24 04:50:00|1979.38|1978.88|1979.12|1978.82|1979.77|1979.4|1979|1978.66|308
1682312100000|2023-04-24 04:55:00|1979.21|1978.71|1979.78|1979.48|1980.2|1979.82|1979.1|1978.71|305
1682312400000|2023-04-24 05:00:00|1979.77|1979.47|1979.26|1978.76|1980.13|1979.75|1979.08|1978.68|420
1682312700000|2023-04-24 05:05:00|1979.25|1978.75|1977.42|1976.92|1979.25|1978.83|1976.72|1976.38|580
1682313000000|2023-04-24 05:10:00|1977.44|1976.94|1978.26|1977.76|1978.4|1977.93|1976.96|1976.66|515
1682313300000|2023-04-24 05:15:00|1978.23|1977.73|1978.36|1977.86|1978.67|1978.29|1977.88|1977.58|453
1682313600000|2023-04-24 05:20:00|1978.27|1977.97|1977.58|1977.08|1978.48|1978.08|1977.27|1976.88|531
1682313900000|2023-04-24 05:25:00|1977.46|1977.16|1977.98|1977.68|1978.2|1977.83|1977.05|1976.66|548
1682314200000|2023-04-24 05:30:00|1977.99|1977.69|1979.47|1978.97|1979.54|1979.2|1977.85|1977.49|825
1682314500000|2023-04-24 05:35:00|1979.46|1978.96|1977.72|1977.22|1979.55|1979.21|1977.47|1977.01|671
1682314800000|2023-04-24 05:40:00|1977.77|1977.27|1977.72|1977.42|1977.92|1977.46|1976.69|1976.33|753
1682315100000|2023-04-24 05:45:00|1977.75|1977.45|1978.84|1978.34|1978.88|1978.4|1977.6|1977.21|698
1682315400000|2023-04-24 05:50:00|1978.72|1978.42|1978.22|1977.92|1978.87|1978.51|1977.29|1976.89|616
1682315700000|2023-04-24 05:55:00|1978.31|1977.81|1978.91|1978.41|1979.61|1979.27|1978.1|1977.75|703
1682316000000|2023-04-24 06:00:00|1978.96|1978.46|1979.46|1979.16|1980.91|1980.41|1978.96|1978.46|932
1682316300000|2023-04-24 06:05:00|1979.6|1979.1|1980.08|1979.58|1981.62|1981.27|1979.14|1978.84|887
1682316600000|2023-04-24 06:10:00|1980.09|1979.59|1981.65|1981.15|1981.7|1981.27|1979.65|1979.25|871
1682316900000|2023-04-24 06:15:00|1981.64|1981.14|1980.46|1980.16|1981.75|1981.25|1980.29|1979.88|699
1682317200000|2023-04-24 06:20:00|1980.47|1980.17|1981.56|1981.26|1981.85|1981.45|1980.4|1980.01|666
1682317500000|2023-04-24 06:25:00|1981.59|1981.29|1981.43|1981.13|1981.82|1981.42|1980.81|1980.49|651
1682317800000|2023-04-24 06:30:00|1981.52|1981.22|1981.03|1980.73|1981.87|1981.48|1980.94|1980.57|619
1682318100000|2023-04-24 06:35:00|1981.04|1980.74|1981.59|1981.29|1981.95|1981.53|1980.85|1980.52|668
1682318400000|2023-04-24 06:40:00|1981.58|1981.28|1979.86|1979.56|1981.68|1981.38|1979.62|1979.28|803
1682318700000|2023-04-24 06:45:00|1979.92|1979.62|1978.32|1977.82|1980.07|1979.69|1977.92|1977.61|966
1682319000000|2023-04-24 06:50:00|1978.29|1977.99|1978.19|1977.89|1979.01|1978.64|1978.12|1977.73|684
1682319300000|2023-04-24 06:55:00|1978.2|1977.9|1979.23|1978.93|1979.51|1979.09|1978.14|1977.76|719
1682319600000|2023-04-24 07:00:00|1979.24|1978.94|1979.32|1979.02|1979.56|1979.25|1978.64|1978.29|709
1682319900000|2023-04-24 07:05:00|1979.3|1979|1979.59|1979.29|1980.22|1979.84|1979.03|1978.72|673
1682320200000|2023-04-24 07:10:00|1979.58|1979.28|1979.08|1978.78|1979.7|1979.38|1978.39|1977.99|725
1682320500000|2023-04-24 07:15:00|1979.07|1978.77|1979.79|1979.49|1980.06|1979.76|1978.39|1978|650
1682320800000|2023-04-24 07:20:00|1979.77|1979.47|1980.68|1980.38|1980.89|1980.52|1979.48|1979.11|842
1682321100000|2023-04-24 07:25:00|1980.7|1980.4|1982.7|1982.4|1983.25|1982.92|1980.58|1980.26|1047
1682321400000|2023-04-24 07:30:00|1982.72|1982.42|1982.06|1981.76|1983.45|1983.06|1982.02|1981.64|822
1682321700000|2023-04-24 07:35:00|1982.07|1981.77|1982.23|1981.93|1982.76|1982.38|1981.83|1981.53|680
1682322000000|2023-04-24 07:40:00|1982.24|1981.94|1981.86|1981.36|1982.51|1982.18|1981.38|1981.01|604
1682322300000|2023-04-24 07:45:00|1981.87|1981.37|1982.49|1982.19|1982.89|1982.47|1981.35|1980.99|638
1682322600000|2023-04-24 07:50:00|1982.47|1982.17|1982.78|1982.48|1983.39|1983.09|1982.2|1981.8|619
1682322900000|2023-04-24 07:55:00|1982.81|1982.51|1982.93|1982.63|1983.25|1982.86|1982.49|1982.1|577
1682323200000|2023-04-24 08:00:00|1982.94|1982.64|1981.97|1981.67|1983.4|1983.1|1981.92|1981.57|864
1682323500000|2023-04-24 08:05:00|1981.95|1981.65|1981.48|1981.18|1982.31|1981.95|1981.19|1980.8|620
1682323800000|2023-04-24 08:10:00|1981.51|1981.21|1982.17|1981.87|1982.42|1982.12|1981.5|1981.11|482
1682324100000|2023-04-24 08:15:00|1982.06|1981.76|1982.91|1982.61|1983.15|1982.85|1981.87|1981.51|621
1682324400000|2023-04-24 08:20:00|1982.9|1982.6|1982.53|1982.23|1983.24|1982.89|1982.32|1981.97|541
1682324700000|2023-04-24 08:25:00|1982.52|1982.22|1981.43|1981.13|1982.53|1982.22|1981.11|1980.72|502
1682325000000|2023-04-24 08:30:00|1981.44|1981.14|1982.09|1981.79|1982.09|1981.79|1981.05|1980.66|569
1682325300000|2023-04-24 08:35:00|1982.1|1981.8|1982.82|1982.52|1983|1982.6|1981.81|1981.43|595
1682325600000|2023-04-24 08:40:00|1982.75|1982.45|1982.74|1982.44|1982.94|1982.58|1982.12|1981.82|555
1682325900000|2023-04-24 08:45:00|1982.64|1982.34|1983.35|1983.05|1983.62|1983.27|1982.6|1982.25|507
1682326200000|2023-04-24 08:50:00|1983.34|1983.04|1984.68|1984.38|1984.86|1984.46|1982.93|1982.49|632
1682326500000|2023-04-24 08:55:00|1984.63|1984.33|1985.31|1985.01|1985.49|1985.17|1984.06|1983.75|634
1682326800000|2023-04-24 09:00:00|1985.12|1984.82|1984.59|1984.09|1985.84|1985.54|1984.25|1983.9|743
1682327100000|2023-04-24 09:05:00|1984.58|1984.08|1985.82|1985.52|1986.03|1985.63|1984.29|1983.87|711
1682327400000|2023-04-24 09:10:00|1985.8|1985.5|1985.5|1985.2|1985.98|1985.62|1984.95|1984.6|649
1682327700000|2023-04-24 09:15:00|1985.51|1985.21|1986.34|1986.04|1986.37|1986.07|1985.02|1984.69|632
1682328000000|2023-04-24 09:20:00|1986.36|1986.06|1985.05|1984.55|1986.56|1986.24|1984.47|1984.09|844
1682328300000|2023-04-24 09:25:00|1985.04|1984.54|1986.55|1986.25|1987.03|1986.66|1985|1984.51|610
1682328600000|2023-04-24 09:30:00|1986.53|1986.23|1986.99|1986.49|1987.13|1986.75|1986.07|1985.77|619
1682328900000|2023-04-24 09:35:00|1986.89|1986.59|1985.68|1985.38|1987.23|1986.83|1985.55|1985.18|546
1682329200000|2023-04-24 09:40:00|1985.69|1985.39|1985.01|1984.71|1985.83|1985.53|1985|1984.7|491
1682329500000|2023-04-24 09:45:00|1985.02|1984.72|1984.38|1984.08|1985.07|1984.77|1984.06|1983.73|519
1682329800000|2023-04-24 09:50:00|1984.37|1984.07|1985.24|1984.94|1985.59|1985.16|1984.22|1983.92|452
1682330100000|2023-04-24 09:55:00|1985.12|1984.82|1983.33|1983.03|1985.17|1984.87|1983.18|1982.79|682
1682330400000|2023-04-24 10:00:00|1983.32|1983.02|1984.62|1984.32|1984.79|1984.39|1983.25|1982.95|559
1682330700000|2023-04-24 10:05:00|1984.61|1984.31|1985.28|1984.78|1985.28|1984.88|1983.82|1983.42|468
1682331000000|2023-04-24 10:10:00|1985.35|1984.85|1983.81|1983.31|1985.73|1985.33|1983.66|1983.26|737
1682331300000|2023-04-24 10:15:00|1983.8|1983.3|1984.55|1984.05|1984.63|1984.33|1983.31|1982.93|576
1682331600000|2023-04-24 10:20:00|1984.46|1984.16|1984.95|1984.45|1985.26|1984.89|1984.01|1983.65|445
1682331900000|2023-04-24 10:25:00|1984.86|1984.56|1984.74|1984.24|1985.15|1984.85|1984.45|1984.05|527
1682332200000|2023-04-24 10:30:00|1984.75|1984.25|1984.56|1984.26|1985.16|1984.79|1984.38|1983.99|445
1682332500000|2023-04-24 10:35:00|1984.55|1984.25|1984.92|1984.62|1985.07|1984.69|1984.28|1983.98|352
1682332800000|2023-04-24 10:40:00|1984.87|1984.57|1985.01|1984.71|1985.28|1984.88|1984.58|1984.19|405
1682333100000|2023-04-24 10:45:00|1985|1984.7|1985.24|1984.94|1985.42|1985.03|1984.83|1984.52|348
1682333400000|2023-04-24 10:50:00|1985.23|1984.93|1984.29|1983.99|1985.42|1985.06|1984.23|1983.84|506
1682333700000|2023-04-24 10:55:00|1984.31|1984.01|1983.87|1983.57|1984.45|1984.13|1983.25|1982.85|782
1682334000000|2023-04-24 11:00:00|1983.88|1983.58|1984.73|1984.23|1985.15|1984.75|1983.58|1983.27|612
1682334300000|2023-04-24 11:05:00|1984.71|1984.21|1983.68|1983.38|1984.71|1984.26|1983.42|1983.08|571
1682334600000|2023-04-24 11:10:00|1983.69|1983.39|1984.31|1984.01|1984.51|1984.21|1983.35|1983|409
1682334900000|2023-04-24 11:15:00|1984.3|1984|1983.92|1983.62|1984.44|1984.1|1983.62|1983.27|429
1682335200000|2023-04-24 11:20:00|1983.93|1983.63|1984.56|1984.26|1984.72|1984.41|1983.92|1983.54|420
1682335500000|2023-04-24 11:25:00|1984.54|1984.24|1985.12|1984.82|1985.57|1985.2|1984.46|1984.16|448
1682335800000|2023-04-24 11:30:00|1985.19|1984.89|1984.06|1983.76|1985.37|1985.07|1984.06|1983.7|501
1682336100000|2023-04-24 11:35:00|1984.08|1983.78|1984.6|1984.3|1984.65|1984.33|1983.68|1983.38|489
1682336400000|2023-04-24 11:40:00|1984.7|1984.2|1984.65|1984.35|1985.56|1985.22|1984.31|1983.96|633
1682336700000|2023-04-24 11:45:00|1984.66|1984.36|1984.17|1983.87|1985.03|1984.62|1984.14|1983.78|451
1682337000000|2023-04-24 11:50:00|1984.22|1983.92|1983.56|1983.26|1984.45|1984.04|1983.38|1983.02|446
1682337300000|2023-04-24 11:55:00|1983.54|1983.24|1983.29|1982.99|1983.95|1983.65|1982.87|1982.48|512
1682337600000|2023-04-24 12:00:00|1983.28|1982.98|1983.12|1982.82|1983.61|1983.31|1982.7|1982.37|581
1682337900000|2023-04-24 12:05:00|1983.22|1982.72|1982.74|1982.44|1983.91|1983.61|1982.73|1982.43|480
1682338200000|2023-04-24 12:10:00|1982.76|1982.46|1982.1|1981.8|1982.89|1982.55|1981.49|1981.19|687
1682338500000|2023-04-24 12:15:00|1982.07|1981.77|1982.08|1981.78|1982.48|1982.18|1981.22|1980.92|718
1682338800000|2023-04-24 12:20:00|1981.91|1981.61|1983.38|1983.08|1984.59|1984.29|1981.57|1981.27|1183
1682339100000|2023-04-24 12:25:00|1983.42|1983.12|1984.07|1983.77|1984.88|1984.49|1983.18|1982.88|797
1682339400000|2023-04-24 12:30:00|1984.11|1983.81|1983.07|1982.77|1984.2|1983.9|1983|1982.7|915
1682339700000|2023-04-24 12:35:00|1983.06|1982.76|1982.3|1982|1983.92|1983.62|1982.23|1981.93|859
1682340000000|2023-04-24 12:40:00|1982.31|1982.01|1983.81|1983.51|1983.81|1983.51|1982.31|1981.91|811
1682340300000|2023-04-24 12:45:00|1983.87|1983.57|1983.53|1983.23|1984.07|1983.77|1983.04|1982.74|884
1682340600000|2023-04-24 12:50:00|1983.54|1983.24|1983.64|1983.34|1984.61|1984.31|1983.49|1983.19|882
1682340900000|2023-04-24 12:55:00|1983.65|1983.35|1984.1|1983.8|1984.42|1984.11|1983.09|1982.79|905
1682341200000|2023-04-24 13:00:00|1984.19|1983.89|1984.11|1983.81|1985.03|1984.73|1983.3|1983|989
1682341500000|2023-04-24 13:05:00|1984.06|1983.76|1984.57|1984.27|1985.22|1984.92|1984.06|1983.76|891
1682341800000|2023-04-24 13:10:00|1984.58|1984.28|1983.13|1982.83|1984.89|1984.49|1983.01|1982.71|805
1682342100000|2023-04-24 13:15:00|1983.14|1982.84|1981.48|1980.98|1983.4|1983.03|1981.17|1980.87|942
1682342400000|2023-04-24 13:20:00|1981.37|1981.07|1981.07|1980.77|1982.02|1981.72|1980.71|1980.41|900
1682342700000|2023-04-24 13:25:00|1981.19|1980.89|1981.24|1980.94|1982.32|1981.95|1980.99|1980.66|793
1682343000000|2023-04-24 13:30:00|1981.2|1980.9|1981.15|1980.65|1982.17|1981.87|1980.55|1980.25|1216
1682343300000|2023-04-24 13:35:00|1981.04|1980.74|1976.88|1976.58|1981.7|1981.39|1975.07|1974.77|1638
1682343600000|2023-04-24 13:40:00|1976.99|1976.69|1977.97|1977.67|1978.46|1978.16|1976.43|1976.13|1447
1682343900000|2023-04-24 13:45:00|1977.98|1977.68|1976.92|1976.62|1979.03|1978.64|1975.78|1975.42|1386
1682344200000|2023-04-24 13:50:00|1976.84|1976.54|1976.41|1976.11|1976.95|1976.65|1974.3|1973.96|1362
1682344500000|2023-04-24 13:55:00|1976.4|1976.1|1978.22|1977.72|1978.76|1978.46|1976.2|1975.86|1247
1682344800000|2023-04-24 14:00:00|1978.17|1977.67|1977.57|1977.27|1979.37|1979.02|1976.7|1976.4|1183
1682345100000|2023-04-24 14:05:00|1977.56|1977.26|1979.11|1978.81|1979.16|1978.82|1977.46|1977.16|1112
1682345400000|2023-04-24 14:10:00|1979.1|1978.8|1979.2|1978.9|1980.4|1980.07|1978.51|1978.21|1172
1682345700000|2023-04-24 14:15:00|1979.22|1978.92|1978.63|1978.33|1979.9|1979.6|1978.17|1977.83|1181
1682346000000|2023-04-24 14:20:00|1978.6|1978.3|1979.88|1979.58|1980.39|1980|1978.6|1978.21|944
1682346300000|2023-04-24 14:25:00|1979.86|1979.56|1980.89|1980.59|1982.18|1981.8|1979.11|1978.79|975
1682346600000|2023-04-24 14:30:00|1980.82|1980.52|1981.42|1980.92|1983.08|1982.78|1980.76|1980.37|1135
1682346900000|2023-04-24 14:35:00|1981.32|1981.02|1983.85|1983.55|1984.11|1983.74|1981.02|1980.72|1256
1682347200000|2023-04-24 14:40:00|1983.86|1983.56|1986.44|1986.14|1987.43|1987.13|1983.73|1983.43|1328
1682347500000|2023-04-24 14:45:00|1986.46|1986.16|1985.94|1985.64|1987.53|1987.17|1985.4|1985.1|1294
1682347800000|2023-04-24 14:50:00|1985.85|1985.55|1984.88|1984.58|1986.6|1986.3|1984.81|1984.51|1095
1682348100000|2023-04-24 14:55:00|1984.86|1984.56|1982.7|1982.4|1985.11|1984.81|1982.03|1981.73|1109
1682348400000|2023-04-24 15:00:00|1982.73|1982.43|1983.32|1983.02|1984.29|1983.99|1982.71|1982.41|1126
1682348700000|2023-04-24 15:05:00|1983.33|1983.03|1984.09|1983.79|1984.67|1984.37|1983.33|1983.03|843
1682349000000|2023-04-24 15:10:00|1984.08|1983.78|1984.67|1984.37|1984.7|1984.4|1983.29|1982.94|854
1682349300000|2023-04-24 15:15:00|1984.65|1984.35|1983.13|1982.83|1985.11|1984.8|1983.13|1982.83|824
1682349600000|2023-04-24 15:20:00|1983.16|1982.86|1983.31|1983.01|1984.15|1983.85|1982.73|1982.35|797
1682349900000|2023-04-24 15:25:00|1983.3|1983|1982.58|1982.28|1983.6|1983.3|1982.15|1981.76|850
1682350200000|2023-04-24 15:30:00|1982.63|1982.33|1983.52|1983.22|1983.61|1983.25|1981.65|1981.34|918
1682350500000|2023-04-24 15:35:00|1983.44|1983.14|1983.03|1982.73|1983.63|1983.33|1982.58|1982.18|691
1682350800000|2023-04-24 15:40:00|1983.02|1982.72|1983.03|1982.73|1983.09|1982.79|1982.15|1981.84|638
1682351100000|2023-04-24 15:45:00|1983.02|1982.72|1982.83|1982.53|1983.33|1983.03|1982.57|1982.19|625
1682351400000|2023-04-24 15:50:00|1982.79|1982.49|1985.15|1984.85|1985.23|1984.93|1982.6|1982.23|817
1682351700000|2023-04-24 15:55:00|1985.14|1984.84|1985.04|1984.74|1985.64|1985.34|1984.61|1984.31|760
1682352000000|2023-04-24 16:00:00|1985.02|1984.72|1985.75|1985.45|1986.17|1985.85|1984.87|1984.57|759
1682352300000|2023-04-24 16:05:00|1985.78|1985.48|1986.23|1985.93|1986.53|1986.16|1985.32|1985.02|830
1682352600000|2023-04-24 16:10:00|1986.24|1985.94|1986.28|1985.98|1986.38|1986.05|1985.45|1985.15|674
1682352900000|2023-04-24 16:15:00|1986.3|1986|1986.76|1986.46|1987.12|1986.77|1986.22|1985.87|743
1682353200000|2023-04-24 16:20:00|1986.7|1986.4|1986.67|1986.37|1986.86|1986.48|1986.08|1985.72|647
1682353500000|2023-04-24 16:25:00|1986.64|1986.34|1986.53|1986.23|1986.99|1986.64|1986.19|1985.81|653
1682353800000|2023-04-24 16:30:00|1986.52|1986.22|1987.64|1987.34|1987.9|1987.6|1986.51|1986.21|662
1682354100000|2023-04-24 16:35:00|1987.6|1987.3|1986.33|1986.03|1987.61|1987.31|1986.2|1985.8|641
1682354400000|2023-04-24 16:40:00|1986.43|1985.93|1986.55|1986.25|1987.02|1986.72|1986.28|1985.9|521
1682354700000|2023-04-24 16:45:00|1986.5|1986.2|1986.61|1986.31|1986.81|1986.49|1986.22|1985.87|512
1682355000000|2023-04-24 16:50:00|1986.7|1986.2|1985.19|1984.69|1986.78|1986.43|1984.85|1984.5|615
1682355300000|2023-04-24 16:55:00|1985.18|1984.68|1986.89|1986.59|1987.15|1986.84|1985.08|1984.68|557
1682355600000|2023-04-24 17:00:00|1986.87|1986.57|1988.38|1987.88|1988.62|1988.27|1986.78|1986.45|723
1682355900000|2023-04-24 17:05:00|1988.39|1987.89|1989.16|1988.86|1989.19|1988.89|1988.1|1987.77|670
1682356200000|2023-04-24 17:10:00|1989.14|1988.84|1988.88|1988.58|1989.16|1988.86|1988.46|1988.06|652
1682356500000|2023-04-24 17:15:00|1988.89|1988.59|1989.1|1988.8|1989.61|1989.18|1988.51|1988.21|535
1682356800000|2023-04-24 17:20:00|1989.09|1988.79|1990.4|1990.1|1990.73|1990.36|1988.92|1988.53|627
1682357100000|2023-04-24 17:25:00|1990.49|1989.99|1989.51|1989.21|1991.01|1990.67|1989.31|1988.91|801
1682357400000|2023-04-24 17:30:00|1989.52|1989.22|1989.8|1989.5|1989.88|1989.58|1988.73|1988.35|801
1682357700000|2023-04-24 17:35:00|1989.79|1989.49|1990.47|1990.17|1990.71|1990.41|1989.45|1989.15|650
1682358000000|2023-04-24 17:40:00|1990.46|1990.16|1990.47|1990.17|1990.66|1990.36|1989.8|1989.5|567
1682358300000|2023-04-24 17:45:00|1990.6|1990.1|1990.4|1990.1|1991.08|1990.77|1990.08|1989.78|591
1682358600000|2023-04-24 17:50:00|1990.42|1990.12|1989.51|1989.21|1990.58|1990.28|1989.12|1988.79|651
1682358900000|2023-04-24 17:55:00|1989.56|1989.26|1989.75|1989.45|1990.13|1989.76|1989.4|1989.05|526
1682359200000|2023-04-24 18:00:00|1989.79|1989.49|1988.24|1987.94|1990.16|1989.79|1988.22|1987.92|615
1682359500000|2023-04-24 18:05:00|1988.32|1988.02|1989.22|1988.72|1989.35|1988.95|1988.12|1987.75|520
1682359800000|2023-04-24 18:10:00|1989.24|1988.74|1989.36|1989.06|1989.74|1989.34|1989.08|1988.71|476
1682360100000|2023-04-24 18:15:00|1989.38|1989.08|1990.13|1989.83|1990.36|1990.02|1989.18|1988.79|535
1682360400000|2023-04-24 18:20:00|1990.12|1989.82|1989.62|1989.32|1990.41|1990.02|1989.56|1989.25|479
1682360700000|2023-04-24 18:25:00|1989.64|1989.34|1989.83|1989.53|1989.96|1989.58|1989.43|1989.13|554
1682361000000|2023-04-24 18:30:00|1989.86|1989.56|1989.96|1989.66|1990.29|1989.98|1989.67|1989.27|538
1682361300000|2023-04-24 18:35:00|1989.92|1989.62|1989.34|1989.04|1989.96|1989.65|1989.06|1988.71|535
1682361600000|2023-04-24 18:40:00|1989.3|1989|1989.02|1988.72|1989.65|1989.35|1988.73|1988.39|456
1682361900000|2023-04-24 18:45:00|1989.05|1988.75|1990.23|1989.93|1990.32|1989.94|1989.02|1988.64|445
1682362200000|2023-04-24 18:50:00|1990.22|1989.92|1990.33|1990.03|1990.65|1990.28|1989.73|1989.35|475
1682362500000|2023-04-24 18:55:00|1990.34|1990.04|1989.97|1989.67|1990.62|1990.28|1989.92|1989.61|690
1682362800000|2023-04-24 19:00:00|1989.99|1989.69|1989.63|1989.33|1990.07|1989.77|1989.16|1988.86|649
1682363100000|2023-04-24 19:05:00|1989.62|1989.32|1989.74|1989.44|1989.76|1989.46|1989.13|1988.83|394
1682363400000|2023-04-24 19:10:00|1989.75|1989.45|1989.08|1988.78|1989.98|1989.63|1988.97|1988.67|439
1682363700000|2023-04-24 19:15:00|1989.09|1988.79|1988.05|1987.75|1989.47|1989.17|1987.99|1987.61|472
1682364000000|2023-04-24 19:20:00|1988.09|1987.79|1987.87|1987.57|1988.42|1987.99|1987.71|1987.31|471
1682364300000|2023-04-24 19:25:00|1987.9|1987.6|1988.75|1988.25|1988.8|1988.49|1987.82|1987.45|335
1682364600000|2023-04-24 19:30:00|1988.69|1988.39|1988.42|1987.92|1988.81|1988.49|1988.25|1987.86|357
1682364900000|2023-04-24 19:35:00|1988.43|1987.93|1988.76|1988.26|1988.8|1988.43|1988.35|1987.92|263
1682365200000|2023-04-24 19:40:00|1988.77|1988.27|1988.92|1988.42|1989.01|1988.63|1988.21|1987.8|319
1682365500000|2023-04-24 19:45:00|1988.91|1988.41|1988.86|1988.56|1989.47|1989.11|1988.85|1988.41|318
1682365800000|2023-04-24 19:50:00|1988.87|1988.57|1988.35|1988.05|1989.2|1988.83|1988.17|1987.86|576
1682366100000|2023-04-24 19:55:00|1988.36|1988.06|1989|1988.7|1989.09|1988.74|1988.1|1987.72|582
1682366400000|2023-04-24 20:00:00|1988.99|1988.69|1988.73|1988.43|1989.09|1988.71|1988.48|1988.1|270
1682366700000|2023-04-24 20:05:00|1988.83|1988.33|1989.04|1988.54|1989.04|1988.73|1988.65|1988.26|202
1682367000000|2023-04-24 20:10:00|1988.95|1988.65|1989.4|1989.1|1989.61|1989.22|1988.92|1988.52|199
1682367300000|2023-04-24 20:15:00|1989.43|1989.13|1989.51|1989.01|1989.62|1989.23|1989.21|1988.82|172
1682367600000|2023-04-24 20:20:00|1989.49|1988.99|1989.28|1988.98|1989.6|1989.21|1989.24|1988.86|130
1682367900000|2023-04-24 20:25:00|1989.25|1988.95|1989.37|1989.07|1989.59|1989.2|1988.99|1988.65|192
1682368200000|2023-04-24 20:30:00|1989.47|1988.97|1989.02|1988.72|1989.58|1989.18|1988.9|1988.5|147
1682368500000|2023-04-24 20:35:00|1989.12|1988.62|1989.31|1989.01|1989.49|1989.03|1988.91|1988.51|151
1682368800000|2023-04-24 20:40:00|1989.41|1988.91|1989.31|1988.81|1989.41|1989.01|1988.82|1988.49|139
1682369100000|2023-04-24 20:45:00|1989.12|1988.82|1989.74|1989.24|1989.76|1989.36|1989.12|1988.71|222
1682369400000|2023-04-24 20:50:00|1989.76|1989.26|1989.25|1988.75|1989.77|1989.37|1989.04|1988.62|157
1682369700000|2023-04-24 20:55:00|1989.26|1988.76|1989.35|1989.05|1989.5|1989.05|1989.1|1988.6|137
1682373600000|2023-04-24 22:00:00|1989.25|1988.75|1991.69|1991.19|1991.76|1991.37|1989.08|1988.58|292
1682373900000|2023-04-24 22:05:00|1991.84|1991.34|1993.16|1992.66|1993.56|1993.06|1991.84|1991.34|366
1682374200000|2023-04-24 22:10:00|1992.86|1992.56|1992.75|1992.25|1993.16|1992.66|1992.51|1992.06|260
1682374500000|2023-04-24 22:15:00|1992.71|1992.21|1992.15|1991.65|1993.07|1992.6|1991.67|1991.34|242
1682374800000|2023-04-24 22:20:00|1992.17|1991.67|1992.19|1991.69|1992.4|1992.05|1991.96|1991.56|154
1682375100000|2023-04-24 22:25:00|1992.17|1991.67|1992.43|1991.93|1992.52|1992.04|1991.89|1991.39|181
1682375400000|2023-04-24 22:30:00|1992.45|1991.95|1992.89|1992.39|1993.03|1992.58|1992.38|1991.88|200
1682375700000|2023-04-24 22:35:00|1992.88|1992.38|1993|1992.5|1993.24|1992.74|1992.74|1992.24|146
1682376000000|2023-04-24 22:40:00|1993.03|1992.53|1993.39|1992.89|1993.65|1993.28|1992.95|1992.45|179
1682376300000|2023-04-24 22:45:00|1993.38|1992.88|1992.85|1992.35|1993.7|1993.2|1992.83|1992.33|217
1682376600000|2023-04-24 22:50:00|1992.84|1992.34|1992.86|1992.36|1993.18|1992.77|1992.8|1992.3|153
1682376900000|2023-04-24 22:55:00|1992.81|1992.31|1992.97|1992.47|1993.04|1992.54|1992.77|1992.27|103
1682377200000|2023-04-24 23:00:00|1992.96|1992.46|1992.77|1992.27|1992.98|1992.55|1992.56|1992.06|165
1682377500000|2023-04-24 23:05:00|1992.74|1992.24|1992.37|1991.87|1992.86|1992.36|1992.31|1991.83|214
1682377800000|2023-04-24 23:10:00|1992.35|1991.85|1992.08|1991.58|1992.45|1992.04|1992.01|1991.51|152
1682378100000|2023-04-24 23:15:00|1992.1|1991.6|1992.41|1991.91|1992.45|1992.01|1991.98|1991.48|200
1682378400000|2023-04-24 23:20:00|1992.39|1991.89|1992.42|1991.92|1992.48|1992.05|1992.23|1991.81|144
1682378700000|2023-04-24 23:25:00|1992.43|1991.93|1992.47|1991.97|1992.49|1992|1992.26|1991.83|165
1682379000000|2023-04-24 23:30:00|1992.46|1991.96|1993.56|1993.06|1993.83|1993.33|1992.38|1991.95|405
1682379300000|2023-04-24 23:35:00|1993.55|1993.05|1993.15|1992.65|1993.56|1993.14|1993|1992.5|278
1682379600000|2023-04-24 23:40:00|1993.18|1992.68|1995.36|1994.86|1996.99|1996.49|1993.16|1992.66|605
1682379900000|2023-04-24 23:45:00|1995.31|1994.81|1995.38|1995.08|1995.94|1995.44|1995.2|1994.7|389
1682380200000|2023-04-24 23:50:00|1995.47|1995.17|1995.51|1995.01|1996.54|1996.04|1995.06|1994.66|416
1682380500000|2023-04-24 23:55:00|1995.5|1995|1995.35|1994.85|1995.9|1995.49|1995.21|1994.74|312
1682380800000|2023-04-25 00:00:00|1995.36|1994.86|1995.47|1994.97|1995.64|1995.28|1994.96|1994.46|519
1682381100000|2023-04-25 00:05:00|1995.45|1994.95|1995.05|1994.55|1995.72|1995.32|1994.74|1994.41|373
1682381400000|2023-04-25 00:10:00|1995.09|1994.59|1993.8|1993.5|1995.2|1994.76|1993.74|1993.33|466
1682381700000|2023-04-25 00:15:00|1993.81|1993.51|1994.23|1993.73|1994.48|1994.09|1993.44|1993.05|542
1682382000000|2023-04-25 00:20:00|1994.24|1993.74|1995.16|1994.66|1995.41|1995.07|1994.08|1993.68|413
1682382300000|2023-04-25 00:25:00|1995.11|1994.61|1995.99|1995.49|1996.21|1995.71|1994.91|1994.46|409
1682382600000|2023-04-25 00:30:00|1996.01|1995.51|1996.8|1996.3|1996.82|1996.34|1995.92|1995.46|423
1682382900000|2023-04-25 00:35:00|1996.78|1996.28|1998.17|1997.87|1998.2|1997.88|1996.77|1996.27|628
1682383200000|2023-04-25 00:40:00|1998.1|1997.8|1998.7|1998.2|1998.92|1998.49|1997.72|1997.33|618
1682383500000|2023-04-25 00:45:00|1998.72|1998.22|1999.12|1998.62|2001.28|2000.89|1998.41|1997.91|683
1682383800000|2023-04-25 00:50:00|1999.07|1998.57|1997.69|1997.39|1999.68|1999.18|1997.6|1997.25|744
1682384100000|2023-04-25 00:55:00|1997.67|1997.37|1997.19|1996.69|1997.72|1997.37|1996.44|1996.05|738
1682384400000|2023-04-25 01:00:00|1997.2|1996.7|2000.22|1999.72|2000.25|1999.95|1996.86|1996.56|1183
1682384700000|2023-04-25 01:05:00|2000.28|1999.78|1999.26|1998.96|2000.65|2000.18|1998.71|1998.38|840
1682385000000|2023-04-25 01:10:00|1999.33|1999.03|2000.71|2000.21|2000.91|2000.56|1999.19|1998.89|896
1682385300000|2023-04-25 01:15:00|2000.7|2000.2|2000.03|1999.73|2000.83|2000.44|1999.58|1999.08|738
1682385600000|2023-04-25 01:20:00|2000.11|1999.61|1999.31|1998.81|2000.33|1999.92|1998.82|1998.39|624
1682385900000|2023-04-25 01:25:00|1999.3|1998.8|1999.9|1999.6|2000.34|1999.84|1999.19|1998.79|667
1682386200000|2023-04-25 01:30:00|1999.86|1999.56|1998.79|1998.49|2000.18|1999.72|1998.71|1998.34|698
1682386500000|2023-04-25 01:35:00|1998.88|1998.38|1998.71|1998.21|1999.29|1998.84|1997.44|1997.1|775
1682386800000|2023-04-25 01:40:00|1998.51|1998.24|1996.97|1996.67|1998.64|1998.34|1995.52|1995.2|1105
1682387100000|2023-04-25 01:45:00|1996.93|1996.63|1997.03|1996.53|1997.57|1997.09|1996.42|1996.06|740
1682387400000|2023-04-25 01:50:00|1997.02|1996.52|1997.12|1996.62|1997.21|1996.71|1995.96|1995.46|666
1682387700000|2023-04-25 01:55:00|1997.13|1996.63|1997.53|1997.03|1997.84|1997.44|1996.83|1996.42|641
1682388000000|2023-04-25 02:00:00|1997.44|1996.94|1997.79|1997.29|1998.65|1998.21|1997.17|1996.82|732
1682388300000|2023-04-25 02:05:00|1997.8|1997.3|1997.02|1996.72|1997.89|1997.51|1996.79|1996.36|720
1682388600000|2023-04-25 02:10:00|1997.07|1996.77|1997.06|1996.56|1997.48|1997.16|1996.92|1996.51|550
1682388900000|2023-04-25 02:15:00|1997.1|1996.6|1996.78|1996.28|1997.36|1996.96|1996.56|1996.18|473
1682389200000|2023-04-25 02:20:00|1996.79|1996.29|1997.16|1996.66|1997.2|1996.76|1996.47|1996.04|393
1682389500000|2023-04-25 02:25:00|1997.06|1996.76|1997.78|1997.28|1998.03|1997.6|1996.85|1996.4|480
1682389800000|2023-04-25 02:30:00|1997.77|1997.27|1996.77|1996.47|1997.93|1997.43|1996.46|1996.06|740
1682390100000|2023-04-25 02:35:00|1996.78|1996.48|1996.83|1996.33|1997.37|1997|1996.52|1996.02|697
1682390400000|2023-04-25 02:40:00|1996.82|1996.32|1994.88|1994.58|1996.93|1996.43|1994.74|1994.25|739
1682390700000|2023-04-25 02:45:00|1994.87|1994.57|1994.91|1994.61|1995.63|1995.25|1994.42|1994.01|825
1682391000000|2023-04-25 02:50:00|1994.92|1994.42|1995.45|1994.95|1995.66|1995.33|1994.87|1994.41|615
1682391300000|2023-04-25 02:55:00|1995.42|1995.12|1995.07|1994.57|1995.75|1995.27|1994.88|1994.43|611
1682391600000|2023-04-25 03:00:00|1995.08|1994.58|1995.43|1994.93|1995.65|1995.3|1994.7|1994.37|505
1682391900000|2023-04-25 03:05:00|1995.42|1994.92|1995.62|1995.32|1995.86|1995.45|1994.92|1994.53|550
1682392200000|2023-04-25 03:10:00|1995.6|1995.3|1995.61|1995.31|1995.93|1995.55|1995.1|1994.7|468
1682392500000|2023-04-25 03:15:00|1995.6|1995.3|1994.73|1994.43|1996.08|1995.7|1994.62|1994.13|489
1682392800000|2023-04-25 03:20:00|1994.87|1994.37|1995.35|1995.05|1995.6|1995.21|1994.15|1993.72|601
1682393100000|2023-04-25 03:25:00|1995.29|1994.99|1995.67|1995.17|1996.7|1996.4|1995.17|1994.76|1024
1682393400000|2023-04-25 03:30:00|1995.66|1995.16|1995.39|1995.09|1995.83|1995.52|1995.02|1994.72|484
1682393700000|2023-04-25 03:35:00|1995.48|1994.98|1994.98|1994.68|1995.57|1995.18|1994.94|1994.55|304
1682394000000|2023-04-25 03:40:00|1995.01|1994.71|1995.28|1994.78|1995.5|1995.1|1994.83|1994.48|337
1682394300000|2023-04-25 03:45:00|1995.27|1994.77|1994.98|1994.48|1995.39|1995|1994.77|1994.36|293
1682394600000|2023-04-25 03:50:00|1994.88|1994.58|1994.63|1994.33|1995.16|1994.74|1994.52|1994.1|410
1682394900000|2023-04-25 03:55:00|1994.61|1994.31|1993.21|1992.71|1994.78|1994.38|1993.08|1992.68|501
1682395200000|2023-04-25 04:00:00|1993.19|1992.69|1993.83|1993.53|1993.87|1993.57|1993.03|1992.65|334
1682395500000|2023-04-25 04:05:00|1993.79|1993.49|1992.1|1991.6|1994.09|1993.79|1991.47|1991.09|618
1682395800000|2023-04-25 04:10:00|1992.09|1991.59|1992.56|1992.06|1992.72|1992.28|1991.73|1991.23|401
1682396100000|2023-04-25 04:15:00|1992.54|1992.04|1992.77|1992.27|1992.86|1992.4|1991.91|1991.61|413
1682396400000|2023-04-25 04:20:00|1992.78|1992.28|1992.53|1992.03|1993.23|1992.79|1992.36|1991.96|366
1682396700000|2023-04-25 04:25:00|1992.48|1992.18|1992.33|1991.83|1992.63|1992.24|1992.15|1991.77|380
1682397000000|2023-04-25 04:30:00|1992.21|1991.71|1992.58|1992.08|1992.67|1992.29|1991.85|1991.48|293
1682397300000|2023-04-25 04:35:00|1992.6|1992.1|1992.1|1991.6|1992.66|1992.26|1991.94|1991.58|212
1682397600000|2023-04-25 04:40:00|1992.06|1991.76|1992.3|1992|1992.72|1992.31|1992.06|1991.66|267
1682397900000|2023-04-25 04:45:00|1992.29|1991.99|1991.82|1991.52|1992.41|1992.06|1991.49|1991.08|373
1682398200000|2023-04-25 04:50:00|1991.83|1991.53|1991.75|1991.45|1992.1|1991.7|1991.65|1991.26|250
1682398500000|2023-04-25 04:55:00|1991.76|1991.46|1991.41|1990.91|1991.76|1991.46|1991.16|1990.79|323
1682398800000|2023-04-25 05:00:00|1991.26|1990.96|1992.08|1991.78|1992.28|1991.81|1991.16|1990.8|473
1682399100000|2023-04-25 05:05:00|1992.07|1991.77|1991.64|1991.14|1992.26|1991.88|1991.28|1990.85|401
1682399400000|2023-04-25 05:10:00|1991.67|1991.17|1993.97|1993.67|1994.17|1993.77|1991.08|1990.68|539
1682399700000|2023-04-25 05:15:00|1993.98|1993.68|1993.78|1993.48|1994.27|1993.93|1992.88|1992.47|528
1682400000000|2023-04-25 05:20:00|1993.88|1993.38|1993.69|1993.39|1994.02|1993.63|1993.43|1993.04|382
1682400300000|2023-04-25 05:25:00|1993.78|1993.28|1993.08|1992.78|1994.01|1993.63|1992.82|1992.42|458
1682400600000|2023-04-25 05:30:00|1993.15|1992.65|1992.12|1991.62|1993.37|1992.99|1991.78|1991.4|744
1682400900000|2023-04-25 05:35:00|1992.11|1991.61|1992.51|1992.21|1993.05|1992.67|1991.99|1991.6|589
1682401200000|2023-04-25 05:40:00|1992.46|1992.16|1992.88|1992.58|1993.07|1992.69|1992.2|1991.81|522
1682401500000|2023-04-25 05:45:00|1992.86|1992.56|1994.16|1993.86|1994.44|1994.03|1992.85|1992.48|582
1682401800000|2023-04-25 05:50:00|1994.17|1993.87|1994.78|1994.28|1995.34|1994.96|1993.83|1993.41|591
1682402100000|2023-04-25 05:55:00|1994.8|1994.3|1995.83|1995.33|1996.02|1995.66|1994.62|1994.24|641
1682402400000|2023-04-25 06:00:00|1995.79|1995.29|1995.9|1995.4|1996.28|1995.89|1994.86|1994.46|714
1682402700000|2023-04-25 06:05:00|1995.91|1995.41|1997.12|1996.62|1997.17|1996.79|1995.6|1995.1|697
1682403000000|2023-04-25 06:10:00|1997.05|1996.55|1996.12|1995.82|1997.2|1996.86|1995.82|1995.41|776
1682403300000|2023-04-25 06:15:00|1996.09|1995.79|1993.9|1993.6|1996.31|1995.93|1993.87|1993.5|752
1682403600000|2023-04-25 06:20:00|1993.88|1993.58|1996.18|1995.88|1996.3|1996|1993.86|1993.46|765
1682403900000|2023-04-25 06:25:00|1996.25|1995.95|1995.24|1994.94|1996.41|1996.09|1994.83|1994.45|729
1682404200000|2023-04-25 06:30:00|1995.25|1994.95|1994.78|1994.48|1995.42|1995.12|1993.79|1993.43|825
1682404500000|2023-04-25 06:35:00|1994.88|1994.38|1993.72|1993.22|1995.19|1994.81|1993.13|1992.83|764
1682404800000|2023-04-25 06:40:00|1993.7|1993.2|1995.01|1994.71|1995.26|1994.86|1993.54|1993.17|692
1682405100000|2023-04-25 06:45:00|1995|1994.7|1994.65|1994.35|1995.05|1994.72|1994.02|1993.69|760
1682405400000|2023-04-25 06:50:00|1994.64|1994.34|1996.08|1995.78|1996.14|1995.84|1994.36|1994.05|603
1682405700000|2023-04-25 06:55:00|1996.18|1995.68|1994.53|1994.23|1996.19|1995.84|1994.07|1993.67|850
1682406000000|2023-04-25 07:00:00|1994.54|1994.24|1993.28|1992.98|1994.91|1994.48|1993.07|1992.76|1086
1682406300000|2023-04-25 07:05:00|1993.27|1992.97|1994.66|1994.36|1995.14|1994.77|1993.27|1992.91|1177
1682406600000|2023-04-25 07:10:00|1994.64|1994.34|1995.23|1994.93|1995.76|1995.36|1994.63|1994.28|925
1682406900000|2023-04-25 07:15:00|1995.25|1994.95|1996.99|1996.49|1997.37|1997.07|1995.05|1994.75|1030
1682407200000|2023-04-25 07:20:00|1996.89|1996.59|1996.33|1996.03|1997.55|1997.19|1995.91|1995.61|1045
1682407500000|2023-04-25 07:25:00|1996.29|1995.99|1995.05|1994.75|1996.7|1996.31|1994.81|1994.51|849
1682407800000|2023-04-25 07:30:00|1995.06|1994.76|1996.04|1995.74|1996.22|1995.9|1994.9|1994.6|938
1682408100000|2023-04-25 07:35:00|1996.03|1995.73|1994.87|1994.57|1996.07|1995.73|1994.61|1994.21|808
1682408400000|2023-04-25 07:40:00|1994.97|1994.47|1989.54|1989.04|1994.98|1994.56|1987.74|1987.44|1201
1682408700000|2023-04-25 07:45:00|1989.53|1989.03|1990.24|1989.74|1990.95|1990.62|1988.77|1988.37|1073
1682409000000|2023-04-25 07:50:00|1990.23|1989.73|1990.83|1990.53|1991.56|1991.26|1989.92|1989.57|849
1682409300000|2023-04-25 07:55:00|1990.94|1990.44|1990.45|1990.15|1991.13|1990.77|1990.15|1989.8|771
1682409600000|2023-04-25 08:00:00|1990.46|1990.16|1990.04|1989.54|1991.13|1990.73|1989.84|1989.44|817
1682409900000|2023-04-25 08:05:00|1990.02|1989.52|1989.59|1989.29|1990.39|1990.07|1989.13|1988.75|684
1682410200000|2023-04-25 08:10:00|1989.6|1989.3|1989.15|1988.65|1989.81|1989.4|1988.7|1988.37|762
1682410500000|2023-04-25 08:15:00|1989.08|1988.78|1988.6|1988.3|1989.14|1988.8|1987.91|1987.55|789
1682410800000|2023-04-25 08:20:00|1988.57|1988.27|1989.54|1989.24|1989.7|1989.35|1988.43|1988.06|757
1682411100000|2023-04-25 08:25:00|1989.53|1989.23|1990.65|1990.35|1991.09|1990.75|1989|1988.7|767
1682411400000|2023-04-25 08:30:00|1990.67|1990.37|1990.07|1989.57|1991.24|1990.94|1989.91|1989.5|740
1682411700000|2023-04-25 08:35:00|1990.08|1989.58|1989.54|1989.24|1990.31|1989.94|1989.09|1988.79|564
1682412000000|2023-04-25 08:40:00|1989.53|1989.23|1989.47|1989.17|1990.13|1989.82|1988.79|1988.49|692
1682412300000|2023-04-25 08:45:00|1989.45|1989.15|1988.52|1988.22|1989.58|1989.28|1988.24|1987.9|672
1682412600000|2023-04-25 08:50:00|1988.51|1988.21|1988.2|1987.7|1988.75|1988.34|1987.13|1986.81|811
1682412900000|2023-04-25 08:55:00|1988.22|1987.72|1988.76|1988.46|1989.59|1989.21|1988.02|1987.69|609
1682413200000|2023-04-25 09:00:00|1988.74|1988.44|1989.88|1989.58|1991.26|1990.81|1988.59|1988.21|908
1682413500000|2023-04-25 09:05:00|1989.89|1989.59|1990.03|1989.73|1990.39|1990.01|1989.28|1988.98|533
1682413800000|2023-04-25 09:10:00|1990.02|1989.72|1989.95|1989.65|1990.89|1990.48|1989.91|1989.51|543
1682414100000|2023-04-25 09:15:00|1989.96|1989.66|1990.41|1989.91|1990.92|1990.53|1989.87|1989.52|549
1682414400000|2023-04-25 09:20:00|1990.39|1989.89|1990.36|1990.06|1991.16|1990.75|1990.14|1989.77|515
1682414700000|2023-04-25 09:25:00|1990.35|1990.05|1990.43|1990.13|1990.9|1990.6|1989.65|1989.25|535
1682415000000|2023-04-25 09:30:00|1990.4|1990.1|1989.88|1989.58|1990.67|1990.27|1989.88|1989.49|681
1682415300000|2023-04-25 09:35:00|1989.87|1989.57|1990.19|1989.89|1990.73|1990.37|1989.87|1989.51|514
1682415600000|2023-04-25 09:40:00|1990.23|1989.93|1990.48|1989.98|1990.58|1990.2|1989.77|1989.46|502
1682415900000|2023-04-25 09:45:00|1990.39|1990.09|1989.02|1988.52|1990.66|1990.27|1987.2|1986.8|926
1682416200000|2023-04-25 09:50:00|1989.04|1988.54|1988.15|1987.85|1989.63|1989.2|1987.61|1987.27|632
1682416500000|2023-04-25 09:55:00|1988.3|1988|1988.34|1988.04|1988.96|1988.57|1988.23|1987.84|595
1682416800000|2023-04-25 10:00:00|1988.44|1987.94|1987.75|1987.25|1988.44|1988.06|1987.52|1987.13|582
1682417100000|2023-04-25 10:05:00|1987.67|1987.37|1988.55|1988.05|1988.79|1988.41|1987.04|1986.62|584
1682417400000|2023-04-25 10:10:00|1988.57|1988.07|1987.75|1987.45|1988.57|1988.19|1987.75|1987.44|489
1682417700000|2023-04-25 10:15:00|1987.78|1987.48|1985.94|1985.64|1988.06|1987.7|1985.82|1985.42|709
1682418000000|2023-04-25 10:20:00|1985.95|1985.65|1984.84|1984.54|1986.07|1985.67|1984.55|1984.2|690
1682418300000|2023-04-25 10:25:00|1984.78|1984.48|1984.1|1983.8|1985.26|1984.91|1984.1|1983.74|696
1682418600000|2023-04-25 10:30:00|1984.04|1983.74|1984.94|1984.44|1985.74|1985.39|1983.75|1983.37|985
1682418900000|2023-04-25 10:35:00|1984.93|1984.43|1984.87|1984.57|1985.06|1984.67|1983.51|1983.03|692
1682419200000|2023-04-25 10:40:00|1984.97|1984.67|1984.05|1983.75|1985.13|1984.78|1983.77|1983.47|706
1682419500000|2023-04-25 10:45:00|1984.07|1983.77|1983.35|1983.05|1984.54|1984.17|1983.1|1982.72|696
1682419800000|2023-04-25 10:50:00|1983.36|1983.06|1983.93|1983.63|1984.19|1983.89|1983.21|1982.83|611
1682420100000|2023-04-25 10:55:00|1983.94|1983.64|1982.49|1981.99|1984.19|1983.79|1982.06|1981.64|833
1682420400000|2023-04-25 11:00:00|1982.5|1982|1981.83|1981.33|1983|1982.62|1979.95|1979.64|1096
1682420700000|2023-04-25 11:05:00|1981.8|1981.3|1981.41|1980.91|1982.08|1981.71|1980.36|1980.06|890
1682421000000|2023-04-25 11:10:00|1981.44|1980.94|1982.39|1982.09|1982.59|1982.21|1979.89|1979.53|854
1682421300000|2023-04-25 11:15:00|1982.38|1982.08|1982.35|1982.05|1982.87|1982.54|1982.06|1981.73|686
1682421600000|2023-04-25 11:20:00|1982.37|1982.07|1982.18|1981.88|1982.59|1982.29|1981.46|1981.15|673
1682421900000|2023-04-25 11:25:00|1982.19|1981.89|1981.68|1981.38|1982.41|1982.04|1980.88|1980.58|744
1682422200000|2023-04-25 11:30:00|1981.81|1981.31|1980.56|1980.26|1983.05|1982.75|1980.32|1979.94|931
1682422500000|2023-04-25 11:35:00|1980.57|1980.27|1979.39|1979.09|1980.6|1980.27|1979.08|1978.75|936
1682422800000|2023-04-25 11:40:00|1979.45|1979.15|1979.46|1978.96|1980.06|1979.72|1977.97|1977.67|1005
1682423100000|2023-04-25 11:45:00|1979.36|1979.06|1978.72|1978.42|1980.1|1979.8|1978.49|1978.1|849
1682423400000|2023-04-25 11:50:00|1978.71|1978.41|1980.07|1979.57|1980.35|1979.99|1978|1977.69|906
1682423700000|2023-04-25 11:55:00|1980.06|1979.56|1977.79|1977.49|1980.06|1979.68|1976.9|1976.59|1078
1682424000000|2023-04-25 12:00:00|1977.83|1977.53|1978.1|1977.8|1978.55|1978.25|1976.32|1975.91|1202
1682424300000|2023-04-25 12:05:00|1978.04|1977.74|1978.09|1977.59|1978.89|1978.59|1977.19|1976.88|997
1682424600000|2023-04-25 12:10:00|1978.02|1977.72|1979.44|1979.14|1979.66|1979.26|1977.54|1977.22|885
1682424900000|2023-04-25 12:15:00|1979.45|1979.15|1980.99|1980.69|1981.42|1981.05|1979.15|1978.82|1089
1682425200000|2023-04-25 12:20:00|1981|1980.7|1983.96|1983.66|1984.38|1984.08|1979.98|1979.68|1200
1682425500000|2023-04-25 12:25:00|1983.98|1983.68|1984.35|1984.05|1984.91|1984.52|1982.62|1982.2|1112
1682425800000|2023-04-25 12:30:00|1984.36|1984.06|1987.47|1987.17|1988.1|1987.69|1984.23|1983.93|1369
1682426100000|2023-04-25 12:35:00|1987.45|1987.15|1988.6|1988.3|1989.91|1989.61|1986.32|1985.95|1373
1682426400000|2023-04-25 12:40:00|1988.63|1988.33|1988.17|1987.87|1988.77|1988.39|1987.18|1986.88|1180
1682426700000|2023-04-25 12:45:00|1988.16|1987.86|1993.75|1993.45|1994.3|1994|1988.16|1987.81|1404
1682427000000|2023-04-25 12:50:00|1993.72|1993.42|1992.9|1992.6|1994.76|1994.44|1992.19|1991.8|1323
1682427300000|2023-04-25 12:55:00|1993.03|1992.73|1993.22|1992.92|1993.83|1993.5|1992.2|1991.81|1187
1682427600000|2023-04-25 13:00:00|1993.13|1992.83|1992.35|1991.85|1993.94|1993.64|1991.35|1991.05|1410
1682427900000|2023-04-25 13:05:00|1992.24|1991.74|1992.52|1992.22|1992.95|1992.65|1990.87|1990.52|1146
1682428200000|2023-04-25 13:10:00|1992.51|1992.21|1990.88|1990.58|1992.63|1992.25|1990.51|1990.21|1173
1682428500000|2023-04-25 13:15:00|1990.8|1990.5|1989.66|1989.36|1991.87|1991.48|1989.22|1988.85|1161
1682428800000|2023-04-25 13:20:00|1989.65|1989.35|1989.07|1988.77|1990.39|1990.06|1988.48|1988.17|994
1682429100000|2023-04-25 13:25:00|1989.06|1988.76|1989.37|1989.07|1989.56|1989.23|1988.08|1987.7|913
1682429400000|2023-04-25 13:30:00|1989.41|1989.11|1987.81|1987.51|1990.12|1989.71|1986.69|1986.33|1498
1682429700000|2023-04-25 13:35:00|1987.8|1987.5|1987.18|1986.88|1988.69|1988.39|1985.13|1984.83|1408
1682430000000|2023-04-25 13:40:00|1987.17|1986.87|1987.3|1987|1989.15|1988.85|1986.39|1986.09|1398
1682430300000|2023-04-25 13:45:00|1987.29|1986.99|1986.51|1986.21|1988.32|1988.02|1985.74|1985.42|1411
1682430600000|2023-04-25 13:50:00|1986.52|1986.22|1987.33|1986.83|1987.99|1987.63|1985.39|1985.01|1412
1682430900000|2023-04-25 13:55:00|1987.4|1987.1|1985.7|1985.2|1987.5|1987.13|1984.4|1983.9|1261
1682431200000|2023-04-25 14:00:00|1985.71|1985.21|1988.91|1988.61|1989.43|1989.08|1984.2|1983.7|1626
1682431500000|2023-04-25 14:05:00|1989|1988.7|1987.61|1987.31|1989.45|1989.15|1986.87|1986.57|1351
1682431800000|2023-04-25 14:10:00|1987.43|1987.13|1986.53|1986.23|1989.29|1988.86|1986.1|1985.69|1396
1682432100000|2023-04-25 14:15:00|1986.51|1986.21|1985.72|1985.22|1988|1987.61|1983.64|1983.34|1322
1682432400000|2023-04-25 14:20:00|1985.71|1985.21|1985.17|1984.87|1986.72|1986.4|1985.08|1984.78|1195
1682432700000|2023-04-25 14:25:00|1985.25|1984.95|1985.69|1985.39|1985.91|1985.59|1984.07|1983.77|1225
1682433000000|2023-04-25 14:30:00|1985.78|1985.48|1985.95|1985.65|1987.72|1987.37|1985.05|1984.68|1206
1682433300000|2023-04-25 14:35:00|1986.06|1985.76|1986.1|1985.8|1987.62|1987.32|1985.75|1985.39|1093
1682433600000|2023-04-25 14:40:00|1986.09|1985.79|1986.26|1985.96|1987.49|1987.19|1985.87|1985.49|1030
1682433900000|2023-04-25 14:45:00|1986.24|1985.94|1988.01|1987.71|1988.3|1987.93|1986.23|1985.8|1046
1682434200000|2023-04-25 14:50:00|1987.97|1987.67|1986.15|1985.85|1988|1987.7|1985.94|1985.61|1010
1682434500000|2023-04-25 14:55:00|1986.14|1985.84|1986.06|1985.76|1986.52|1986.22|1985.38|1985|976
1682434800000|2023-04-25 15:00:00|1986.07|1985.77|1986.16|1985.86|1986.81|1986.5|1985.75|1985.41|954
1682435100000|2023-04-25 15:05:00|1986.26|1985.76|1987.43|1987.13|1987.43|1987.13|1985.71|1985.35|830
1682435400000|2023-04-25 15:10:00|1987.44|1987.14|1987.78|1987.28|1988.34|1987.94|1987.34|1987.02|828
1682435700000|2023-04-25 15:15:00|1987.67|1987.37|1987.74|1987.24|1988.08|1987.78|1986.9|1986.52|781
1682436000000|2023-04-25 15:20:00|1987.63|1987.33|1988.49|1988.19|1988.91|1988.59|1987.19|1986.8|852
1682436300000|2023-04-25 15:25:00|1988.39|1988.09|1988.84|1988.54|1989.06|1988.76|1987.54|1987.22|784
1682436600000|2023-04-25 15:30:00|1988.92|1988.62|1989.1|1988.8|1990.75|1990.45|1988.76|1988.4|990
1682436900000|2023-04-25 15:35:00|1989.11|1988.81|1989.45|1989.15|1989.47|1989.17|1988.1|1987.8|859
1682437200000|2023-04-25 15:40:00|1989.44|1989.14|1988.46|1988.16|1989.62|1989.32|1988.18|1987.77|925
1682437500000|2023-04-25 15:45:00|1988.34|1988.04|1989.38|1988.88|1989.87|1989.5|1988.29|1987.9|903
1682437800000|2023-04-25 15:50:00|1989.3|1989|1988.88|1988.58|1989.59|1989.29|1988.49|1988.11|758
1682438100000|2023-04-25 15:55:00|1988.87|1988.57|1990.21|1989.91|1990.98|1990.65|1988.76|1988.36|877
1682438400000|2023-04-25 16:00:00|1990.19|1989.89|1990.62|1990.12|1990.86|1990.46|1989.71|1989.33|1022
1682438700000|2023-04-25 16:05:00|1990.63|1990.13|1990.61|1990.31|1990.96|1990.56|1990.12|1989.74|750
1682439000000|2023-04-25 16:10:00|1990.59|1990.29|1991.59|1991.29|1992.03|1991.71|1990.34|1989.96|843
1682439300000|2023-04-25 16:15:00|1991.53|1991.23|1991.13|1990.63|1991.63|1991.3|1990.71|1990.3|764
1682439600000|2023-04-25 16:20:00|1991.15|1990.65|1990.07|1989.57|1991.25|1990.83|1989.71|1989.21|863
1682439900000|2023-04-25 16:25:00|1990.05|1989.55|1990|1989.7|1990.63|1990.22|1989.56|1989.22|768
1682440200000|2023-04-25 16:30:00|1989.97|1989.67|1989.64|1989.14|1990.44|1990.14|1989.3|1989|731
1682440500000|2023-04-25 16:35:00|1989.65|1989.15|1989.59|1989.29|1990.07|1989.69|1989.19|1988.82|743
1682440800000|2023-04-25 16:40:00|1989.58|1989.28|1989.18|1988.88|1990.21|1989.83|1988.51|1988.13|891
1682441100000|2023-04-25 16:45:00|1989.19|1988.89|1989.82|1989.52|1989.92|1989.62|1988.8|1988.4|633
1682441400000|2023-04-25 16:50:00|1989.77|1989.47|1990.26|1989.96|1990.47|1990.15|1989.68|1989.28|640
1682441700000|2023-04-25 16:55:00|1990.27|1989.97|1990.9|1990.4|1991.04|1990.64|1989.71|1989.33|722
1682442000000|2023-04-25 17:00:00|1990.91|1990.41|1990.86|1990.56|1991.21|1990.89|1990.32|1990|756
1682442300000|2023-04-25 17:05:00|1990.92|1990.42|1990.6|1990.3|1990.92|1990.59|1990.16|1989.86|753
1682442600000|2023-04-25 17:10:00|1990.63|1990.33|1991.6|1991.3|1991.75|1991.44|1990.35|1990.01|837
1682442900000|2023-04-25 17:15:00|1991.52|1991.22|1991.64|1991.34|1992.93|1992.63|1991.14|1990.84|1174
1682443200000|2023-04-25 17:20:00|1991.74|1991.24|1994.16|1993.86|1994.44|1994.12|1991.48|1991.1|1051
1682443500000|2023-04-25 17:25:00|1994.15|1993.85|1994.1|1993.8|1996.54|1996.24|1993.77|1993.43|1447
1682443800000|2023-04-25 17:30:00|1994.15|1993.85|1995.1|1994.6|1996.32|1995.96|1994.13|1993.83|1193
1682444100000|2023-04-25 17:35:00|1994.94|1994.64|1995.72|1995.42|1995.9|1995.6|1994.72|1994.39|887
1682444400000|2023-04-25 17:40:00|1995.74|1995.44|1995.74|1995.44|1996.01|1995.71|1993.9|1993.6|857
1682444700000|2023-04-25 17:45:00|1995.75|1995.45|1997.17|1996.87|1997.44|1997.12|1995.49|1995.17|995
1682445000000|2023-04-25 17:50:00|1997.2|1996.9|1999.29|1998.79|1999.41|1999.01|1997.19|1996.85|1103
1682445300000|2023-04-25 17:55:00|1999.18|1998.88|1999.34|1998.84|1999.89|1999.59|1998.78|1998.45|974
1682445600000|2023-04-25 18:00:00|1999.35|1998.85|2000.92|2000.62|2001.12|2000.77|1998.97|1998.53|949
1682445900000|2023-04-25 18:05:00|2000.93|2000.63|2001.8|2001.5|2001.96|2001.59|1999.82|1999.44|983
1682446200000|2023-04-25 18:10:00|2001.7|2001.4|2003.3|2003|2003.34|2003.04|2001.42|2001.03|995
1682446500000|2023-04-25 18:15:00|2003.4|2002.9|2002.24|2001.94|2004.13|2003.83|2002.16|2001.74|1139
1682446800000|2023-04-25 18:20:00|2002.25|2001.95|2000.92|2000.42|2002.38|2002.06|2000.33|1999.93|1023
1682447100000|2023-04-25 18:25:00|2000.93|2000.43|1999.34|1998.84|2001.11|2000.75|1998.84|1998.47|973
1682447400000|2023-04-25 18:30:00|1999.28|1998.78|1997.2|1996.7|1999.53|1999.18|1996.98|1996.58|954
1682447700000|2023-04-25 18:35:00|1997.21|1996.71|1996.56|1996.26|1998.35|1997.93|1996.56|1996.22|703
1682448000000|2023-04-25 18:40:00|1996.54|1996.24|1997.31|1997.01|1997.78|1997.48|1996.16|1995.71|791
1682448300000|2023-04-25 18:45:00|1997.32|1997.02|1996.63|1996.33|1997.46|1997.04|1994.61|1994.2|958
1682448600000|2023-04-25 18:50:00|1996.67|1996.37|1996.68|1996.18|1996.91|1996.42|1995.59|1995.19|678
1682448900000|2023-04-25 18:55:00|1996.77|1996.47|1996.05|1995.55|1997.22|1996.85|1995.96|1995.49|778
1682449200000|2023-04-25 19:00:00|1995.69|1995.39|1997.74|1997.24|1997.75|1997.35|1994.92|1994.52|822
1682449500000|2023-04-25 19:05:00|1997.71|1997.21|1998.05|1997.55|1998.96|1998.58|1997.35|1997|663
1682449800000|2023-04-25 19:10:00|1997.99|1997.49|1997.89|1997.39|1998.03|1997.64|1997|1996.69|511
1682450100000|2023-04-25 19:15:00|1997.84|1997.34|1998.76|1998.26|1998.95|1998.48|1997.59|1997.19|503
1682450400000|2023-04-25 19:20:00|1998.83|1998.33|1998.18|1997.68|1998.83|1998.4|1997.76|1997.39|594
1682450700000|2023-04-25 19:25:00|1998.17|1997.67|1998.37|1997.87|1998.89|1998.39|1997.88|1997.42|441
1682451000000|2023-04-25 19:30:00|1998.38|1997.88|1999.21|1998.71|1999.25|1998.88|1998.12|1997.72|557
1682451300000|2023-04-25 19:35:00|1999.31|1998.81|1998.27|1997.77|1999.33|1998.91|1998.19|1997.72|524
1682451600000|2023-04-25 19:40:00|1998.24|1997.74|1998.61|1998.11|1998.69|1998.23|1997.54|1997.21|632
1682451900000|2023-04-25 19:45:00|1998.58|1998.08|1999.23|1998.93|1999.57|1999.16|1998.57|1998.07|568
1682452200000|2023-04-25 19:50:00|1999.17|1998.87|1999.01|1998.51|1999.7|1999.2|1998.7|1998.26|549
1682452500000|2023-04-25 19:55:00|1999.02|1998.52|1999.36|1999.06|1999.7|1999.24|1998.79|1998.37|637
1682452800000|2023-04-25 20:00:00|1999.28|1998.98|1997.66|1997.16|1999.28|1998.98|1997.53|1997.11|552
1682453100000|2023-04-25 20:05:00|1997.65|1997.15|1997.41|1996.91|1998.09|1997.63|1996.82|1996.42|439
1682453400000|2023-04-25 20:10:00|1997.4|1996.9|1996.81|1996.31|1997.6|1997.1|1996.48|1995.98|327
1682453700000|2023-04-25 20:15:00|1996.84|1996.34|1997.02|1996.52|1997.12|1996.62|1996.22|1995.72|392
1682454000000|2023-04-25 20:20:00|1997|1996.5|1996.36|1995.86|1997.01|1996.55|1996.35|1995.85|251
1682454300000|2023-04-25 20:25:00|1996.38|1995.88|1996.32|1995.82|1996.6|1996.21|1996.04|1995.63|278
1682454600000|2023-04-25 20:30:00|1996.3|1995.8|1996.5|1996|1996.63|1996.21|1996.06|1995.66|241
1682454900000|2023-04-25 20:35:00|1996.51|1996.01|1996.62|1996.12|1996.85|1996.35|1996.37|1995.97|226
1682455200000|2023-04-25 20:40:00|1996.59|1996.09|1997|1996.5|1997.02|1996.52|1996.42|1995.92|211
1682455500000|2023-04-25 20:45:00|1996.99|1996.49|1996.7|1996.2|1997.05|1996.6|1996.66|1996.19|173
1682455800000|2023-04-25 20:50:00|1996.69|1996.19|1996.94|1996.44|1996.97|1996.5|1996.45|1996.11|154
1682456100000|2023-04-25 20:55:00|1996.95|1996.45|1997.55|1997.05|1997.7|1997.2|1996.83|1996.37|261
1682460000000|2023-04-25 22:00:00|1996.64|1996.14|1997.37|1996.87|1997.44|1996.94|1996.3|1995.8|255
1682460300000|2023-04-25 22:05:00|1997.34|1996.84|1998.02|1997.52|1998.15|1997.65|1997.34|1996.84|215
1682460600000|2023-04-25 22:10:00|1998.04|1997.54|1998.02|1997.52|1998.27|1997.77|1997.72|1997.22|154
1682460900000|2023-04-25 22:15:00|1998.07|1997.57|1997.39|1996.89|1998.16|1997.73|1997.23|1996.73|241
1682461200000|2023-04-25 22:20:00|1997.41|1996.91|1997.88|1997.38|1997.98|1997.48|1997.26|1996.77|158
1682461500000|2023-04-25 22:25:00|1997.84|1997.34|1997.63|1997.33|1998.11|1997.71|1997.61|1997.25|190
1682461800000|2023-04-25 22:30:00|1997.73|1997.23|1997.75|1997.25|1998|1997.62|1997.41|1997.04|265
1682462100000|2023-04-25 22:35:00|1997.84|1997.34|1997.62|1997.12|1998.02|1997.61|1997.37|1996.97|203
1682462400000|2023-04-25 22:40:00|1997.63|1997.13|1997.7|1997.2|1997.87|1997.45|1997.39|1996.98|140
1682462700000|2023-04-25 22:45:00|1997.71|1997.21|1998.06|1997.56|1998.15|1997.65|1997.71|1997.21|145
1682463000000|2023-04-25 22:50:00|1998.08|1997.58|1998.24|1997.74|1998.59|1998.09|1997.96|1997.46|168
1682463300000|2023-04-25 22:55:00|1998.22|1997.72|1997.97|1997.47|1998.39|1997.95|1997.9|1997.4|151
1682463600000|2023-04-25 23:00:00|1997.98|1997.48|1999.61|1999.11|2000.09|1999.59|1997.97|1997.47|426
1682463900000|2023-04-25 23:05:00|1999.69|1999.19|1999.46|1999.16|2000.02|1999.55|1999.34|1998.93|275
1682464200000|2023-04-25 23:10:00|1999.56|1999.06|1999.83|1999.33|1999.93|1999.54|1999.33|1998.95|259
1682464500000|2023-04-25 23:15:00|1999.75|1999.45|1999.79|1999.29|2000.46|2000|1999.63|1999.19|312
1682464800000|2023-04-25 23:20:00|1999.71|1999.41|1999.53|1999.03|1999.96|1999.52|1999.23|1998.85|349
1682465100000|2023-04-25 23:25:00|1999.49|1998.99|2000.23|1999.73|2000.25|1999.89|1999.21|1998.82|233
1682465400000|2023-04-25 23:30:00|2000.29|1999.79|2000.24|1999.74|2000.39|2000.04|1999.83|1999.44|240
1682465700000|2023-04-25 23:35:00|2000.22|1999.72|2000.98|2000.48|2001.16|2000.77|1999.83|1999.42|395
1682466000000|2023-04-25 23:40:00|2001|2000.5|2001.21|2000.91|2001.91|2001.61|2000.51|2000.09|634
1682466300000|2023-04-25 23:45:00|2001.18|2000.88|2001.29|2000.99|2001.58|2001.17|2000.58|2000.16|388
1682466600000|2023-04-25 23:50:00|2001.33|2001.03|2001.24|2000.74|2001.44|2001.08|2000.72|2000.31|437
1682466900000|2023-04-25 23:55:00|2001.2|2000.7|2000.43|2000.13|2001.25|2000.85|2000.32|1999.93|279
1682467200000|2023-04-26 00:00:00|2000.45|2000.15|2001.01|2000.51|2001.07|2000.66|2000.36|1999.96|602
1682467500000|2023-04-26 00:05:00|2001|2000.5|2001.83|2001.33|2002.13|2001.74|2001|2000.5|727
1682467800000|2023-04-26 00:10:00|2001.86|2001.36|2001.7|2001.4|2002.26|2001.92|2001.58|2001.16|551
1682468100000|2023-04-26 00:15:00|2001.69|2001.39|2002.3|2001.8|2002.39|2001.94|2001.5|2001.04|507
1682468400000|2023-04-26 00:20:00|2002.36|2001.86|2002.21|2001.91|2002.75|2002.4|2002.17|2001.74|491
1682468700000|2023-04-26 00:25:00|2002.23|2001.93|2001.96|2001.46|2002.47|2002.08|2001.82|2001.42|498
1682469000000|2023-04-26 00:30:00|2002.01|2001.51|2000.01|1999.51|2002.13|2001.77|1999.62|1999.12|828
1682469300000|2023-04-26 00:35:00|2000.02|1999.52|2000.9|2000.4|2000.96|2000.46|1999.54|1999.04|713
1682469600000|2023-04-26 00:40:00|2000.88|2000.38|1999.98|1999.48|2001.83|2001.53|1999.46|1998.96|1136
1682469900000|2023-04-26 00:45:00|1999.97|1999.47|1999.72|1999.22|2000.46|1999.96|1998.42|1997.92|1045
1682470200000|2023-04-26 00:50:00|1999.73|1999.23|1998.35|1997.85|2000.1|1999.6|1998.22|1997.81|954
1682470500000|2023-04-26 00:55:00|1998.4|1997.9|1998.13|1997.63|1999.1|1998.74|1997.63|1997.13|937
1682470800000|2023-04-26 01:00:00|1998.12|1997.62|1998.29|1997.99|1998.88|1998.43|1997.43|1997.02|1144
1682471100000|2023-04-26 01:05:00|1998.33|1998.03|1997.83|1997.53|1999.33|1998.92|1997.71|1997.41|998
1682471400000|2023-04-26 01:10:00|1997.86|1997.56|1998.3|1997.8|1998.64|1998.14|1997.45|1996.95|931
1682471700000|2023-04-26 01:15:00|1998.29|1997.79|1997.52|1997.02|1998.52|1998.03|1997.25|1996.88|995
1682472000000|2023-04-26 01:20:00|1997.56|1997.06|1996.22|1995.92|1997.68|1997.31|1996.08|1995.67|873
1682472300000|2023-04-26 01:25:00|1996.19|1995.89|1996.93|1996.43|1997.49|1997.19|1995.92|1995.54|851
1682472600000|2023-04-26 01:30:00|1996.92|1996.42|1997.79|1997.29|1997.94|1997.44|1996.6|1996.28|1234
1682472900000|2023-04-26 01:35:00|1997.83|1997.33|1997.43|1996.93|1998.12|1997.62|1996.79|1996.29|928
1682473200000|2023-04-26 01:40:00|1997.39|1996.89|1998.09|1997.59|1998.6|1998.19|1996.83|1996.33|726
1682473500000|2023-04-26 01:45:00|1998.05|1997.55|1998.35|1997.85|1998.55|1998.05|1997.12|1996.62|780
1682473800000|2023-04-26 01:50:00|1998.3|1997.8|1999.67|1999.17|1999.93|1999.43|1998.16|1997.66|838
1682474100000|2023-04-26 01:55:00|1999.58|1999.08|1999.4|1998.9|1999.82|1999.32|1998.9|1998.46|875
1682474400000|2023-04-26 02:00:00|1999.27|1998.77|1998.25|1997.75|1999.29|1998.79|1998.22|1997.72|832
1682474700000|2023-04-26 02:05:00|1998.31|1997.81|1998.03|1997.53|1998.96|1998.46|1997.7|1997.2|864
1682475000000|2023-04-26 02:10:00|1998.04|1997.54|1997.11|1996.61|1998.28|1997.78|1996.99|1996.49|731
1682475300000|2023-04-26 02:15:00|1997.06|1996.56|1999.93|1999.43|2001.1|2000.73|1996.95|1996.45|1118
1682475600000|2023-04-26 02:20:00|1999.87|1999.37|1998.61|1998.11|2000.3|1999.8|1998.32|1997.82|813
1682475900000|2023-04-26 02:25:00|1998.65|1998.15|1998.63|1998.13|1998.78|1998.28|1998.21|1997.71|485
1682476200000|2023-04-26 02:30:00|1998.68|1998.18|1998.28|1997.78|1998.83|1998.33|1997.79|1997.46|669
1682476500000|2023-04-26 02:35:00|1998.26|1997.76|1998.41|1997.91|1998.86|1998.36|1997.77|1997.27|598
1682476800000|2023-04-26 02:40:00|1998.42|1997.92|1998.43|1997.93|1998.63|1998.13|1998.03|1997.53|679
1682477100000|2023-04-26 02:45:00|1998.41|1997.91|1998.2|1997.7|1998.83|1998.33|1997.61|1997.23|805
1682477400000|2023-04-26 02:50:00|1998.15|1997.65|1998.57|1998.07|1998.73|1998.33|1998.07|1997.57|623
1682477700000|2023-04-26 02:55:00|1998.61|1998.11|1998.9|1998.4|1999.44|1998.94|1998.32|1997.82|809
1682478000000|2023-04-26 03:00:00|1998.86|1998.36|1997.99|1997.49|1998.9|1998.4|1997.76|1997.26|891
1682478300000|2023-04-26 03:05:00|1997.9|1997.4|1998.1|1997.6|1998.33|1997.83|1997.71|1997.21|677
1682478600000|2023-04-26 03:10:00|1998.09|1997.59|1997.38|1996.88|1998.55|1998.05|1997.27|1996.77|587
1682478900000|2023-04-26 03:15:00|1997.28|1996.78|1996.46|1995.96|1997.63|1997.13|1996.1|1995.6|805
1682479200000|2023-04-26 03:20:00|1996.48|1995.98|1995.98|1995.48|1996.49|1995.99|1995.75|1995.25|743
1682479500000|2023-04-26 03:25:00|1995.88|1995.38|1995.05|1994.55|1996.13|1995.63|1994.97|1994.47|639
1682479800000|2023-04-26 03:30:00|1995.08|1994.58|1994.87|1994.37|1995.46|1995.01|1993.79|1993.46|536
1682480100000|2023-04-26 03:35:00|1994.86|1994.36|1995.43|1995.13|1995.61|1995.2|1994.68|1994.32|480
1682480400000|2023-04-26 03:40:00|1995.42|1995.12|1995.68|1995.18|1996.02|1995.61|1995.32|1994.95|346
1682480700000|2023-04-26 03:45:00|1995.69|1995.19|1993.73|1993.23|1995.85|1995.52|1993.44|1993.14|452
1682481000000|2023-04-26 03:50:00|1993.42|1993.12|1994.37|1994.07|1994.69|1994.2|1993.35|1993.05|643
1682481300000|2023-04-26 03:55:00|1994.4|1994.1|1994.27|1993.97|1994.79|1994.39|1994.12|1993.74|426
1682481600000|2023-04-26 04:00:00|1994.37|1993.87|1995.07|1994.57|1995.47|1995.11|1994.37|1993.87|437
1682481900000|2023-04-26 04:05:00|1994.96|1994.66|1995.39|1994.89|1995.54|1995.13|1994.83|1994.44|276
1682482200000|2023-04-26 04:10:00|1995.4|1994.9|1994.89|1994.39|1995.48|1995.02|1994.46|1994.05|358
1682482500000|2023-04-26 04:15:00|1994.85|1994.35|1995.07|1994.57|1995.25|1994.87|1994.84|1994.34|238
1682482800000|2023-04-26 04:20:00|1995.08|1994.58|1994.75|1994.25|1995.12|1994.7|1994.66|1994.25|187
1682483100000|2023-04-26 04:25:00|1994.77|1994.27|1995|1994.5|1995.07|1994.67|1994.74|1994.24|282
1682483400000|2023-04-26 04:30:00|1994.99|1994.49|1995.63|1995.13|1995.85|1995.44|1994.88|1994.38|327
1682483700000|2023-04-26 04:35:00|1995.58|1995.08|1995.19|1994.69|1995.81|1995.41|1995.19|1994.69|332
1682484000000|2023-04-26 04:40:00|1995.2|1994.7|1995.6|1995.1|1995.86|1995.46|1995.07|1994.68|327
1682484300000|2023-04-26 04:45:00|1995.59|1995.09|1996.23|1995.73|1996.29|1995.79|1995.33|1994.95|355
1682484600000|2023-04-26 04:50:00|1996.24|1995.74|1995.83|1995.33|1996.55|1996.15|1995.67|1995.33|370
1682484900000|2023-04-26 04:55:00|1995.82|1995.32|1995.9|1995.4|1995.94|1995.54|1995.42|1995.02|340
1682485200000|2023-04-26 05:00:00|1995.89|1995.39|1996.55|1996.05|1996.68|1996.29|1995.55|1995.05|447
1682485500000|2023-04-26 05:05:00|1996.56|1996.06|1995.98|1995.68|1996.8|1996.41|1995.98|1995.55|376
1682485800000|2023-04-26 05:10:00|1995.97|1995.67|1996.61|1996.11|1996.63|1996.23|1995.75|1995.25|357
1682486100000|2023-04-26 05:15:00|1996.6|1996.1|1996.63|1996.13|1996.74|1996.24|1996.19|1995.76|303
1682486400000|2023-04-26 05:20:00|1996.67|1996.17|1996.38|1995.88|1997.21|1996.75|1996.24|1995.79|413
1682486700000|2023-04-26 05:25:00|1996.39|1995.89|1996.09|1995.79|1996.69|1996.3|1996|1995.59|350
1682487000000|2023-04-26 05:30:00|1996.17|1995.67|1996.9|1996.4|1997.92|1997.54|1996.04|1995.66|1020
1682487300000|2023-04-26 05:35:00|1996.87|1996.37|1996.83|1996.33|1997.18|1996.71|1996.54|1996.12|530
1682487600000|2023-04-26 05:40:00|1996.79|1996.29|1997.86|1997.36|1998.1|1997.71|1996.7|1996.23|618
1682487900000|2023-04-26 05:45:00|1997.87|1997.37|1996.53|1996.03|1998.34|1997.96|1996.31|1995.9|753
1682488200000|2023-04-26 05:50:00|1996.52|1996.02|1996.67|1996.17|1996.73|1996.24|1995.9|1995.44|656
1682488500000|2023-04-26 05:55:00|1996.66|1996.16|1996.52|1996.02|1996.88|1996.38|1995.95|1995.55|566
1682488800000|2023-04-26 06:00:00|1996.49|1995.99|1995.19|1994.89|1996.57|1996.07|1994.61|1994.16|720
1682489100000|2023-04-26 06:05:00|1995.3|1994.8|1995.81|1995.31|1996.32|1995.95|1994.89|1994.49|700
1682489400000|2023-04-26 06:10:00|1995.83|1995.33|1996.36|1996.06|1996.78|1996.43|1995.49|1995.05|660
1682489700000|2023-04-26 06:15:00|1996.46|1995.96|1996.53|1996.03|1996.97|1996.6|1996.24|1995.82|582
1682490000000|2023-04-26 06:20:00|1996.45|1995.95|1996.92|1996.42|1997.5|1997.1|1996|1995.6|678
1682490300000|2023-04-26 06:25:00|1996.93|1996.43|1997.87|1997.37|1997.92|1997.52|1996.69|1996.27|809
1682490600000|2023-04-26 06:30:00|1997.78|1997.28|1997.71|1997.21|1998.98|1998.6|1997.18|1996.8|910
1682490900000|2023-04-26 06:35:00|1997.72|1997.22|1998.32|1997.82|1998.7|1998.38|1997.44|1996.97|826
1682491200000|2023-04-26 06:40:00|1998.35|1997.85|1998.87|1998.37|1999.35|1998.9|1998.22|1997.8|703
1682491500000|2023-04-26 06:45:00|1998.78|1998.48|1998.63|1998.13|1999.24|1998.84|1998.48|1998.01|667
1682491800000|2023-04-26 06:50:00|1998.64|1998.14|1998.47|1997.97|1998.71|1998.32|1997.79|1997.33|615
1682492100000|2023-04-26 06:55:00|1998.46|1997.96|1998.66|1998.16|1999|1998.61|1998.14|1997.77|737
1682492400000|2023-04-26 07:00:00|1998.6|1998.3|1998.57|1998.27|1999.13|1998.76|1997.57|1997.26|1000
1682492700000|2023-04-26 07:05:00|1998.55|1998.25|1997.77|1997.47|1998.65|1998.29|1997.21|1996.89|820
1682493000000|2023-04-26 07:10:00|1997.8|1997.5|1997.28|1996.98|1997.83|1997.5|1996.81|1996.46|793
1682493300000|2023-04-26 07:15:00|1997.24|1996.94|1997.9|1997.6|1998.27|1997.97|1996.75|1996.4|826
1682493600000|2023-04-26 07:20:00|1998|1997.5|1998.93|1998.43|1999.63|1999.23|1997.65|1997.29|921
1682493900000|2023-04-26 07:25:00|1998.77|1998.47|1998.54|1998.04|1999.1|1998.8|1997.86|1997.48|836
1682494200000|2023-04-26 07:30:00|1998.46|1998.16|1996.34|1995.84|1999.22|1998.81|1995.78|1995.41|1270
1682494500000|2023-04-26 07:35:00|1996.33|1995.83|1995.67|1995.37|1997.38|1996.88|1995.41|1995.06|806
1682494800000|2023-04-26 07:40:00|1995.68|1995.38|1996.16|1995.86|1996.55|1996.19|1995.49|1995.08|810
1682495100000|2023-04-26 07:45:00|1996.14|1995.84|1996.7|1996.4|1996.89|1996.46|1995.62|1995.26|784
1682495400000|2023-04-26 07:50:00|1996.71|1996.41|1997.8|1997.3|1998.03|1997.63|1996.7|1996.3|764
1682495700000|2023-04-26 07:55:00|1997.81|1997.31|1998.17|1997.87|1999.16|1998.84|1997.28|1996.9|867
1682496000000|2023-04-26 08:00:00|1998.22|1997.92|1997.38|1997.08|1998.39|1998.07|1996.93|1996.61|797
1682496300000|2023-04-26 08:05:00|1997.4|1997.1|1997.78|1997.48|1997.86|1997.49|1996.79|1996.43|873
1682496600000|2023-04-26 08:10:00|1997.74|1997.44|1996.65|1996.35|1998.57|1998.2|1996.58|1996.19|834
1682496900000|2023-04-26 08:15:00|1996.7|1996.4|1997.47|1997.17|1997.89|1997.57|1996.56|1996.17|743
1682497200000|2023-04-26 08:20:00|1997.49|1997.19|1996.41|1996.11|1997.75|1997.35|1996.32|1995.92|746
1682497500000|2023-04-26 08:25:00|1996.39|1996.09|1998.15|1997.65|1998.15|1997.79|1995.53|1995.15|888
1682497800000|2023-04-26 08:30:00|1998.16|1997.66|1997.98|1997.48|1998.4|1998.02|1997.3|1997|741
1682498100000|2023-04-26 08:35:00|1997.85|1997.55|1996.84|1996.54|1997.96|1997.57|1996.7|1996.33|779
1682498400000|2023-04-26 08:40:00|1996.88|1996.58|1996.73|1996.43|1997.87|1997.47|1996.48|1996.1|721
1682498700000|2023-04-26 08:45:00|1996.84|1996.34|1996.95|1996.65|1997.21|1996.82|1996.36|1996.06|655
1682499000000|2023-04-26 08:50:00|1996.94|1996.64|1997.09|1996.79|1997.37|1996.96|1996.61|1996.23|591
1682499300000|2023-04-26 08:55:00|1997.08|1996.78|1997.88|1997.58|1998.13|1997.73|1997.08|1996.68|689
1682499600000|2023-04-26 09:00:00|1997.9|1997.6|1997.5|1997|1998.17|1997.81|1997.33|1996.98|714
1682499900000|2023-04-26 09:05:00|1997.51|1997.21|1998.54|1998.24|1998.85|1998.45|1997.51|1997.14|670
1682500200000|2023-04-26 09:10:00|1998.58|1998.28|1998.85|1998.55|1999.06|1998.72|1998.42|1998.03|653
1682500500000|2023-04-26 09:15:00|1998.99|1998.49|1997.55|1997.25|1999.4|1998.96|1997.55|1997.19|803
1682500800000|2023-04-26 09:20:00|1997.56|1997.26|2000|1999.7|2000.05|1999.7|1997.48|1997.1|561
1682501100000|2023-04-26 09:25:00|2000.1|1999.6|1999.27|1998.77|2000.5|2000.12|1999.05|1998.67|809
1682501400000|2023-04-26 09:30:00|1999.2|1998.7|1999.99|1999.69|2000.14|1999.74|1999.05|1998.69|574
1682501700000|2023-04-26 09:35:00|1999.98|1999.68|1999.18|1998.88|2000.15|1999.75|1999.18|1998.88|641
1682502000000|2023-04-26 09:40:00|1999.19|1998.89|1998.16|1997.86|1999.56|1999.19|1998|1997.61|619
1682502300000|2023-04-26 09:45:00|1998.13|1997.83|1997.82|1997.32|1998.33|1997.99|1997.26|1996.89|603
1682502600000|2023-04-26 09:50:00|1997.81|1997.31|1998.16|1997.86|1998.46|1998.06|1997.71|1997.31|605
1682502900000|2023-04-26 09:55:00|1998.15|1997.85|1999.13|1998.63|1999.57|1999.15|1997.59|1997.29|571
1682503200000|2023-04-26 10:00:00|1999.04|1998.74|1999.54|1999.24|2000.09|1999.62|1999.01|1998.64|624
1682503500000|2023-04-26 10:05:00|1999.51|1999.21|1999.88|1999.58|2000.15|1999.85|1999.46|1999.09|592
1682503800000|2023-04-26 10:10:00|1999.87|1999.57|1999.68|1999.38|2000.16|1999.78|1999.44|1999.12|702
1682504100000|2023-04-26 10:15:00|1999.65|1999.35|1999.9|1999.4|2000.14|1999.76|1999.3|1998.9|609
1682504400000|2023-04-26 10:20:00|1999.88|1999.38|1999.41|1999.11|2000.13|1999.73|1999.04|1998.66|598
1682504700000|2023-04-26 10:25:00|1999.39|1999.09|1999.94|1999.64|2000.15|1999.77|1999.18|1998.78|485
1682505000000|2023-04-26 10:30:00|1999.95|1999.65|2000.24|1999.74|2000.82|2000.4|1999.55|1999.25|613
1682505300000|2023-04-26 10:35:00|2000.08|1999.78|2000.13|1999.83|2000.27|1999.89|1999.79|1999.4|532
1682505600000|2023-04-26 10:40:00|2000.14|1999.84|2000.15|1999.65|2000.19|1999.84|1999.46|1999.08|553
1682505900000|2023-04-26 10:45:00|2000.01|1999.71|1999.39|1998.89|2000.29|1999.95|1999.12|1998.71|606
1682506200000|2023-04-26 10:50:00|1999.38|1998.88|1999.35|1999.05|1999.75|1999.37|1998.89|1998.49|590
1682506500000|2023-04-26 10:55:00|1999.45|1998.95|1999.55|1999.25|1999.85|1999.48|1999.24|1998.9|629
1682506800000|2023-04-26 11:00:00|1999.53|1999.23|1999.25|1998.95|1999.82|1999.42|1998.88|1998.49|782
1682507100000|2023-04-26 11:05:00|1999.27|1998.97|1999.1|1998.8|1999.74|1999.41|1998.68|1998.38|634
1682507400000|2023-04-26 11:10:00|1999.11|1998.81|1999.26|1998.96|1999.92|1999.56|1998.25|1997.87|888
1682507700000|2023-04-26 11:15:00|1999.28|1998.98|1999.83|1999.33|1999.85|1999.47|1998.62|1998.27|795
1682508000000|2023-04-26 11:20:00|1999.82|1999.32|2000.9|2000.4|2001.99|2001.69|1999.5|1999.18|903
1682508300000|2023-04-26 11:25:00|2000.91|2000.41|2000.91|2000.61|2001.07|2000.68|2000.27|1999.87|741
1682508600000|2023-04-26 11:30:00|2000.9|2000.6|2000.24|1999.94|2001.14|2000.77|1999.59|1999.27|693
1682508900000|2023-04-26 11:35:00|2000.25|1999.95|1999.02|1998.72|2000.41|2000.11|1998.86|1998.5|673
1682509200000|2023-04-26 11:40:00|1999.03|1998.73|1993.65|1993.35|1999.14|1998.73|1991.66|1991.25|1541
1682509500000|2023-04-26 11:45:00|1993.62|1993.32|1995.57|1995.27|1997.13|1996.74|1993.16|1992.73|1575
1682509800000|2023-04-26 11:50:00|1995.58|1995.28|1997.11|1996.81|1997.34|1996.99|1994.55|1994.24|1291
1682510100000|2023-04-26 11:55:00|1997.1|1996.8|1995.99|1995.69|1998.34|1998.02|1995.17|1994.81|1159
1682510400000|2023-04-26 12:00:00|1996|1995.7|1996.02|1995.72|1997.04|1996.71|1994.79|1994.3|1233
1682510700000|2023-04-26 12:05:00|1996.01|1995.71|1996.41|1996.11|1997.11|1996.78|1995.23|1994.88|1121
1682511000000|2023-04-26 12:10:00|1996.4|1996.1|1996.01|1995.71|1996.93|1996.52|1995.72|1995.32|984
1682511300000|2023-04-26 12:15:00|1996|1995.7|1995.91|1995.61|1996.62|1996.28|1995.63|1995.25|918
1682511600000|2023-04-26 12:20:00|1995.82|1995.52|1996.99|1996.69|1998.29|1997.96|1995.16|1994.78|1299
1682511900000|2023-04-26 12:25:00|1996.96|1996.66|1998.48|1997.98|1998.81|1998.51|1996.62|1996.19|954
1682512200000|2023-04-26 12:30:00|1998.49|1997.99|1998.72|1998.22|2000.49|2000.08|1994.21|1993.71|1608
1682512500000|2023-04-26 12:35:00|1998.69|1998.19|1997.92|1997.62|1999.97|1999.67|1997.47|1997.16|1328
1682512800000|2023-04-26 12:40:00|1997.9|1997.6|1997.07|1996.77|1998.8|1998.41|1996.53|1996.15|1276
1682513100000|2023-04-26 12:45:00|1997.06|1996.76|1996.69|1996.19|1998.04|1997.67|1996.43|1996|1074
1682513400000|2023-04-26 12:50:00|1996.67|1996.17|1996.99|1996.69|1997.46|1997.07|1996.46|1996.07|960
1682513700000|2023-04-26 12:55:00|1997|1996.7|1998.29|1997.79|1998.58|1998.21|1996.41|1995.97|962
1682514000000|2023-04-26 13:00:00|1998.32|1997.82|1999.73|1999.43|2000.74|2000.44|1997.78|1997.39|1277
1682514300000|2023-04-26 13:05:00|1999.75|1999.45|1999.26|1998.76|2000.66|2000.28|1999.16|1998.76|1121
1682514600000|2023-04-26 13:10:00|1999.19|1998.89|1999.91|1999.61|2000.75|2000.38|1998.53|1998.14|1072
1682514900000|2023-04-26 13:15:00|1999.89|1999.59|2000.32|2000.02|2000.76|2000.44|1999.39|1998.96|1117
1682515200000|2023-04-26 13:20:00|2000.33|2000.03|2006.73|2006.23|2006.92|2006.42|1999.53|1999.15|1679
1682515500000|2023-04-26 13:25:00|2006.69|2006.19|2008.51|2008.01|2009.59|2009.28|2004.56|2004.21|1780
1682515800000|2023-04-26 13:30:00|2008.64|2008.14|2006.16|2005.86|2008.82|2008.52|2005.42|2005.02|1777
1682516100000|2023-04-26 13:35:00|2006.17|2005.87|2002.97|2002.67|2006.37|2006.06|2002.8|2002.4|1727
1682516400000|2023-04-26 13:40:00|2002.95|2002.65|2003.53|2003.03|2005.28|2004.79|2002.18|2001.79|1539
1682516700000|2023-04-26 13:45:00|2003.35|2003.05|2004.95|2004.65|2005.42|2005.12|2002.8|2002.39|1480
1682517000000|2023-04-26 13:50:00|2005.01|2004.71|2004.99|2004.69|2006.26|2005.83|2004.11|2003.63|1438
1682517300000|2023-04-26 13:55:00|2005|2004.7|2003.3|2003|2006.7|2006.31|2003.3|2002.99|1474
1682517600000|2023-04-26 14:00:00|2003.25|2002.95|2000.07|1999.77|2004.43|2004.03|1998.41|1998.11|1507
1682517900000|2023-04-26 14:05:00|2000.1|1999.8|2000.05|1999.55|2000.87|2000.44|1998.68|1998.24|1547
1682518200000|2023-04-26 14:10:00|1999.65|1999.35|2001.27|2000.97|2001.43|2001.13|1999.01|1998.62|1286
1682518500000|2023-04-26 14:15:00|2001.26|2000.96|2000.05|1999.75|2001.59|2001.29|1997.83|1997.53|1412
1682518800000|2023-04-26 14:20:00|2000.03|1999.73|2002.1|2001.6|2002.1|2001.75|1999.59|1999.29|1378
1682519100000|2023-04-26 14:25:00|2002.07|2001.57|2003.14|2002.64|2003.36|2003.05|2001.83|2001.45|1189
1682519400000|2023-04-26 14:30:00|2003.08|2002.78|2002.24|2001.94|2004.48|2004.05|2002.07|2001.64|1249
1682519700000|2023-04-26 14:35:00|2002.34|2001.84|2000.51|2000.21|2002.46|2002.07|1999.19|1998.85|1234
1682520000000|2023-04-26 14:40:00|2000.5|2000.2|1999.49|1999.19|2001.4|2000.94|1999.37|1998.96|1068
1682520300000|2023-04-26 14:45:00|1999.48|1999.18|2001.04|2000.54|2001.18|2000.79|1999.29|1998.99|1137
1682520600000|2023-04-26 14:50:00|2001.03|2000.53|1999.12|1998.62|2001.64|2001.33|1998.93|1998.55|1164
1682520900000|2023-04-26 14:55:00|1999.11|1998.61|1998.8|1998.5|1999.24|1998.9|1997.74|1997.33|1268
1682521200000|2023-04-26 15:00:00|1998.92|1998.62|1999.76|1999.26|1999.8|1999.47|1997.59|1997.2|1199
1682521500000|2023-04-26 15:05:00|1999.75|1999.25|1997.05|1996.75|1999.85|1999.43|1996.73|1996.37|1125
1682521800000|2023-04-26 15:10:00|1997.06|1996.76|1995.24|1994.94|1997.37|1996.99|1995.03|1994.71|1304
1682522100000|2023-04-26 15:15:00|1995.23|1994.93|1996.1|1995.8|1996.11|1995.81|1993.88|1993.42|1449
1682522400000|2023-04-26 15:20:00|1996.07|1995.77|1996.34|1996.04|1996.83|1996.53|1995.13|1994.74|1123
1682522700000|2023-04-26 15:25:00|1996.33|1996.03|1995.54|1995.24|1996.79|1996.41|1995.53|1995.2|1100
1682523000000|2023-04-26 15:30:00|1995.65|1995.35|1996.61|1996.11|1996.8|1996.39|1994.85|1994.48|1057
1682523300000|2023-04-26 15:35:00|1996.62|1996.12|1996.62|1996.32|1997.04|1996.72|1996.3|1995.9|972
1682523600000|2023-04-26 15:40:00|1996.61|1996.31|1997.23|1996.93|1997.41|1997.11|1996.02|1995.62|886
1682523900000|2023-04-26 15:45:00|1997.24|1996.94|1995.15|1994.85|1997.58|1997.17|1995.13|1994.82|839
1682524200000|2023-04-26 15:50:00|1995.14|1994.84|1994.27|1993.97|1995.67|1995.28|1993.19|1992.83|989
1682524500000|2023-04-26 15:55:00|1994.26|1993.96|1991.69|1991.39|1995.01|1994.64|1991.67|1991.37|1087
1682524800000|2023-04-26 16:00:00|1991.68|1991.38|1989.98|1989.68|1992.67|1992.37|1989.72|1989.35|1325
1682525100000|2023-04-26 16:05:00|1989.99|1989.69|1990.56|1990.26|1990.73|1990.37|1988.93|1988.44|1323
1682525400000|2023-04-26 16:10:00|1990.54|1990.24|1990.44|1989.94|1991.64|1991.34|1989.9|1989.46|1159
1682525700000|2023-04-26 16:15:00|1990.26|1989.96|1986.15|1985.65|1990.62|1990.31|1985.89|1985.57|1251
1682526000000|2023-04-26 16:20:00|1986.03|1985.53|1986.82|1986.52|1987.84|1987.53|1985.79|1985.29|1202
1682526300000|2023-04-26 16:25:00|1986.93|1986.43|1986.43|1986.13|1987.15|1986.85|1985.67|1985.37|1144
1682526600000|2023-04-26 16:30:00|1986.47|1986.17|1988.01|1987.71|1988.1|1987.72|1985.89|1985.42|1022
1682526900000|2023-04-26 16:35:00|1988|1987.7|1988.17|1987.87|1988.58|1988.19|1987.05|1986.67|861
1682527200000|2023-04-26 16:40:00|1988.16|1987.86|1986.99|1986.49|1988.89|1988.54|1986.85|1986.48|896
1682527500000|2023-04-26 16:45:00|1986.79|1986.5|1986.69|1986.39|1987.1|1986.69|1985.77|1985.37|961
1682527800000|2023-04-26 16:50:00|1986.67|1986.37|1987.43|1986.93|1987.7|1987.31|1985.71|1985.37|862
1682528100000|2023-04-26 16:55:00|1987.44|1986.94|1986.93|1986.43|1987.77|1987.27|1986.17|1985.81|952
1682528400000|2023-04-26 17:00:00|1986.83|1986.53|1986.97|1986.47|1988.57|1988.13|1986.48|1986.03|911
1682528700000|2023-04-26 17:05:00|1986.98|1986.48|1987.69|1987.19|1987.95|1987.58|1986.78|1986.42|850
1682529000000|2023-04-26 17:10:00|1987.75|1987.25|1987.38|1986.88|1987.78|1987.42|1986.7|1986.2|704
1682529300000|2023-04-26 17:15:00|1987.39|1986.89|1987.09|1986.79|1987.62|1987.29|1986.68|1986.23|735
1682529600000|2023-04-26 17:20:00|1987.1|1986.8|1986.51|1986.21|1987.48|1987.11|1986.03|1985.72|801
1682529900000|2023-04-26 17:25:00|1986.5|1986.2|1986.15|1985.85|1986.69|1986.35|1984.87|1984.53|968
1682530200000|2023-04-26 17:30:00|1986.06|1985.76|1983.99|1983.49|1986.16|1985.79|1983.66|1983.16|954
1682530500000|2023-04-26 17:35:00|1983.97|1983.47|1984.99|1984.69|1985.2|1984.7|1983.82|1983.41|807
1682530800000|2023-04-26 17:40:00|1984.98|1984.68|1986.08|1985.78|1987.23|1986.79|1984.98|1984.61|926
1682531100000|2023-04-26 17:45:00|1986.06|1985.76|1987.99|1987.69|1988.15|1987.76|1986.06|1985.66|703
1682531400000|2023-04-26 17:50:00|1988.01|1987.71|1987.93|1987.43|1988.26|1987.91|1987.28|1986.95|771
1682531700000|2023-04-26 17:55:00|1987.92|1987.42|1988.64|1988.14|1988.99|1988.64|1987.73|1987.34|716
1682532000000|2023-04-26 18:00:00|1988.54|1988.24|1988.13|1987.63|1989.35|1988.95|1987.81|1987.44|711
1682532300000|2023-04-26 18:05:00|1988.15|1987.65|1987.24|1986.94|1988.16|1987.68|1986.66|1986.3|617
1682532600000|2023-04-26 18:10:00|1987.25|1986.95|1986.31|1986.01|1988.07|1987.67|1986.31|1986.01|725
1682532900000|2023-04-26 18:15:00|1986.32|1986.02|1985.99|1985.49|1986.33|1986.02|1985.5|1985.07|755
1682533200000|2023-04-26 18:20:00|1986|1985.5|1986.19|1985.69|1986.29|1985.92|1985.46|1985.01|629
1682533500000|2023-04-26 18:25:00|1986.2|1985.7|1986.28|1985.78|1987.1|1986.67|1986.04|1985.67|613
1682533800000|2023-04-26 18:30:00|1986.29|1985.79|1985.28|1984.78|1986.69|1986.31|1985.12|1984.71|567
1682534100000|2023-04-26 18:35:00|1985.26|1984.76|1987.42|1986.92|1988.09|1987.7|1984.72|1984.28|1156
1682534400000|2023-04-26 18:40:00|1987.43|1986.93|1986.19|1985.89|1987.7|1987.3|1985.98|1985.54|1095
1682534700000|2023-04-26 18:45:00|1986.18|1985.88|1988.57|1988.07|1988.57|1988.07|1986.07|1985.68|737
1682535000000|2023-04-26 18:50:00|1988.56|1988.06|1989.05|1988.75|1989.16|1988.8|1988.21|1987.79|814
1682535300000|2023-04-26 18:55:00|1989.03|1988.73|1990.46|1990.16|1991.28|1990.89|1989.03|1988.65|975
1682535600000|2023-04-26 19:00:00|1990.55|1990.25|1991.75|1991.25|1991.78|1991.44|1990.55|1990.24|899
1682535900000|2023-04-26 19:05:00|1991.76|1991.26|1990.57|1990.07|1991.91|1991.54|1990.52|1990.07|719
1682536200000|2023-04-26 19:10:00|1990.58|1990.08|1989.26|1988.96|1990.88|1990.5|1989.15|1988.76|807
1682536500000|2023-04-26 19:15:00|1989.24|1988.94|1990.21|1989.71|1990.3|1989.96|1988.82|1988.43|640
1682536800000|2023-04-26 19:20:00|1990.2|1989.7|1991.21|1990.71|1991.38|1991.04|1989.89|1989.48|729
1682537100000|2023-04-26 19:25:00|1991.22|1990.72|1990.21|1989.91|1991.54|1991.09|1990.17|1989.67|720
1682537400000|2023-04-26 19:30:00|1990.28|1989.98|1990.9|1990.4|1991.22|1990.81|1989.68|1989.31|873
1682537700000|2023-04-26 19:35:00|1990.89|1990.39|1989.16|1988.66|1991.01|1990.67|1989.05|1988.66|740
1682538000000|2023-04-26 19:40:00|1989.15|1988.65|1988.32|1987.82|1989.42|1989|1988.16|1987.76|758
1682538300000|2023-04-26 19:45:00|1988.29|1987.79|1987.96|1987.66|1988.57|1988.19|1987.7|1987.31|670
1682538600000|2023-04-26 19:50:00|1987.89|1987.59|1987.71|1987.41|1988.36|1988.01|1987.46|1987.09|597
1682538900000|2023-04-26 19:55:00|1987.69|1987.39|1988.23|1987.93|1988.59|1988.22|1987.23|1986.88|765
1682539200000|2023-04-26 20:00:00|1988.2|1987.9|1987.87|1987.37|1988.54|1988.09|1987.43|1987.02|418
1682539500000|2023-04-26 20:05:00|1987.86|1987.36|1988.54|1988.24|1988.89|1988.52|1987.78|1987.35|330
1682539800000|2023-04-26 20:10:00|1988.46|1988.16|1989.21|1988.71|1989.28|1988.84|1988.46|1988.16|423
1682540100000|2023-04-26 20:15:00|1989.12|1988.82|1989.58|1989.28|1990.01|1989.6|1989.11|1988.71|337
1682540400000|2023-04-26 20:20:00|1989.62|1989.32|1989.24|1988.74|1989.81|1989.41|1989.08|1988.68|174
1682540700000|2023-04-26 20:25:00|1989.26|1988.76|1989.63|1989.33|1989.79|1989.43|1989.02|1988.61|319
1682541000000|2023-04-26 20:30:00|1989.68|1989.38|1989.21|1988.71|1989.82|1989.41|1989|1988.53|262
1682541300000|2023-04-26 20:35:00|1989.2|1988.7|1989.5|1989.2|1989.65|1989.25|1989.2|1988.7|225
1682541600000|2023-04-26 20:40:00|1989.6|1989.1|1989.2|1988.7|1989.75|1989.26|1988.99|1988.55|225
1682541900000|2023-04-26 20:45:00|1989.19|1988.69|1989.3|1988.8|1989.44|1988.99|1988.92|1988.42|305
1682542200000|2023-04-26 20:50:00|1989.25|1988.75|1989.46|1988.96|1989.58|1989.08|1989.03|1988.53|239
1682542500000|2023-04-26 20:55:00|1989.45|1988.95|1989.07|1988.57|1989.78|1989.28|1989.04|1988.54|265
1682546400000|2023-04-26 22:00:00|1990.21|1989.71|1990.12|1989.62|1990.4|1990.04|1989.69|1989.32|368
1682546700000|2023-04-26 22:05:00|1990.09|1989.59|1990.06|1989.56|1990.19|1989.71|1989.82|1989.32|335
1682547000000|2023-04-26 22:10:00|1990.07|1989.57|1990.55|1990.05|1990.7|1990.2|1990.05|1989.55|206
1682547300000|2023-04-26 22:15:00|1990.56|1990.06|1990.69|1990.19|1991.1|1990.6|1990.2|1989.7|304
1682547600000|2023-04-26 22:20:00|1990.7|1990.2|1990.74|1990.24|1991.09|1990.59|1990.58|1990.08|306
1682547900000|2023-04-26 22:25:00|1990.75|1990.25|1990.85|1990.35|1990.87|1990.37|1990.38|1989.96|263
1682548200000|2023-04-26 22:30:00|1990.86|1990.36|1990.01|1989.51|1990.87|1990.37|1989.62|1989.12|327
1682548500000|2023-04-26 22:35:00|1990.02|1989.52|1990.14|1989.64|1990.19|1989.69|1989.47|1988.99|402
1682548800000|2023-04-26 22:40:00|1990.11|1989.61|1990.01|1989.51|1990.17|1989.69|1989.69|1989.26|277
1682549100000|2023-04-26 22:45:00|1989.99|1989.49|1989.58|1989.08|1990.2|1989.7|1989.43|1989.01|232
1682549400000|2023-04-26 22:50:00|1989.59|1989.09|1989.92|1989.42|1989.94|1989.44|1989.44|1989.05|265
1682549700000|2023-04-26 22:55:00|1989.89|1989.39|1990.42|1989.92|1990.64|1990.15|1989.54|1989.18|288
1682550000000|2023-04-26 23:00:00|1990.41|1989.91|1991.13|1990.63|1991.13|1990.72|1990.17|1989.78|199
1682550300000|2023-04-26 23:05:00|1991.12|1990.62|1991.4|1990.9|1991.46|1990.96|1990.93|1990.43|242
1682550600000|2023-04-26 23:10:00|1991.41|1990.91|1991.66|1991.16|1991.81|1991.31|1991.37|1990.87|358
1682550900000|2023-04-26 23:15:00|1991.65|1991.15|1991.79|1991.29|1991.96|1991.46|1991.35|1990.85|243
1682551200000|2023-04-26 23:20:00|1991.78|1991.28|1991.75|1991.25|1991.97|1991.47|1991.55|1991.05|181
1682551500000|2023-04-26 23:25:00|1991.76|1991.26|1991.56|1991.06|1991.92|1991.42|1991.55|1991.05|147
1682551800000|2023-04-26 23:30:00|1991.59|1991.09|1991.86|1991.36|1991.99|1991.59|1991.5|1991|236
1682552100000|2023-04-26 23:35:00|1991.85|1991.35|1991.56|1991.06|1991.88|1991.44|1991.2|1990.87|209
1682552400000|2023-04-26 23:40:00|1991.52|1991.02|1991.81|1991.31|1991.9|1991.4|1991.39|1990.98|186
1682552700000|2023-04-26 23:45:00|1991.78|1991.28|1991.99|1991.49|1992.14|1991.64|1991.78|1991.28|220
1682553000000|2023-04-26 23:50:00|1992.04|1991.54|1991.95|1991.45|1992.25|1991.86|1991.62|1991.16|257
1682553300000|2023-04-26 23:55:00|1991.94|1991.44|1992.01|1991.51|1992.06|1991.63|1991.78|1991.38|171
1682553600000|2023-04-27 00:00:00|1991.83|1991.53|1992.05|1991.55|1992.54|1992.16|1991.53|1991.18|601
1682553900000|2023-04-27 00:05:00|1992.07|1991.57|1991.71|1991.21|1992.3|1991.8|1991.5|1991.1|406
1682554200000|2023-04-27 00:10:00|1991.7|1991.2|1991.37|1990.87|1992.13|1991.69|1991.09|1990.78|590
1682554500000|2023-04-27 00:15:00|1991.36|1990.86|1991.22|1990.72|1992.09|1991.59|1990.88|1990.51|465
1682554800000|2023-04-27 00:20:00|1991.23|1990.73|1990.93|1990.63|1991.53|1991.13|1989.99|1989.56|591
1682555100000|2023-04-27 00:25:00|1990.94|1990.64|1991.08|1990.58|1991.16|1990.73|1990.55|1990.16|450
1682555400000|2023-04-27 00:30:00|1991.07|1990.57|1991.76|1991.26|1991.88|1991.38|1990.87|1990.37|580
1682555700000|2023-04-27 00:35:00|1991.77|1991.27|1991.58|1991.08|1992|1991.56|1991.24|1990.77|506
1682556000000|2023-04-27 00:40:00|1991.56|1991.06|1991.63|1991.13|1992.01|1991.55|1991.16|1990.84|344
1682556300000|2023-04-27 00:45:00|1991.65|1991.15|1991.73|1991.23|1991.97|1991.52|1991.47|1991.06|441
1682556600000|2023-04-27 00:50:00|1991.74|1991.24|1991.35|1990.85|1992.13|1991.71|1990.82|1990.45|609
1682556900000|2023-04-27 00:55:00|1991.33|1990.83|1991.86|1991.36|1992.09|1991.59|1991.03|1990.62|487
1682557200000|2023-04-27 01:00:00|1991.98|1991.48|1990.8|1990.5|1991.99|1991.54|1990.33|1989.98|976
1682557500000|2023-04-27 01:05:00|1990.82|1990.52|1990.57|1990.07|1991.71|1991.41|1990.34|1989.9|761
1682557800000|2023-04-27 01:10:00|1990.6|1990.1|1990.16|1989.66|1991.21|1990.75|1989.93|1989.55|629
1682558100000|2023-04-27 01:15:00|1990.13|1989.63|1991.11|1990.61|1991.11|1990.71|1989.78|1989.38|697
1682558400000|2023-04-27 01:20:00|1991.1|1990.6|1992.02|1991.52|1992.32|1991.83|1990.54|1990.12|743
1682558700000|2023-04-27 01:25:00|1991.99|1991.49|1991.54|1991.04|1992.09|1991.7|1991.41|1990.92|650
1682559000000|2023-04-27 01:30:00|1991.55|1991.05|1994.15|1993.65|1994.21|1993.71|1991.44|1990.94|793
1682559300000|2023-04-27 01:35:00|1994.1|1993.6|1993.7|1993.2|1995.43|1994.93|1993.45|1993.07|951
1682559600000|2023-04-27 01:40:00|1993.71|1993.21|1993.4|1993.1|1993.86|1993.47|1992.78|1992.39|678
1682559900000|2023-04-27 01:45:00|1993.34|1993.04|1993.2|1992.7|1993.81|1993.42|1992.77|1992.4|541
1682560200000|2023-04-27 01:50:00|1993.19|1992.69|1992.28|1991.78|1993.38|1992.9|1992.03|1991.65|642
1682560500000|2023-04-27 01:55:00|1992.26|1991.76|1992.99|1992.49|1993.56|1993.06|1992.12|1991.73|650
1682560800000|2023-04-27 02:00:00|1993|1992.5|1992.93|1992.43|1993.43|1992.94|1992.34|1991.94|654
1682561100000|2023-04-27 02:05:00|1992.97|1992.47|1994.44|1993.94|1994.83|1994.33|1992.58|1992.19|678
1682561400000|2023-04-27 02:10:00|1994.38|1993.88|1996.42|1995.92|1996.42|1996.04|1994.33|1993.83|751
1682561700000|2023-04-27 02:15:00|1996.36|1995.86|1996.75|1996.25|1997.15|1996.66|1995.83|1995.39|703
1682562000000|2023-04-27 02:20:00|1996.76|1996.26|1997.58|1997.08|1997.7|1997.32|1996.67|1996.17|494
1682562300000|2023-04-27 02:25:00|1997.57|1997.27|1996.38|1996.08|1998.01|1997.61|1996.36|1995.93|613
1682562600000|2023-04-27 02:30:00|1996.39|1996.09|1996.96|1996.46|1997.17|1996.77|1995.6|1995.12|743
1682562900000|2023-04-27 02:35:00|1996.98|1996.48|1998.12|1997.82|1998.13|1997.83|1996.31|1995.81|917
1682563200000|2023-04-27 02:40:00|1998.09|1997.79|1998.38|1997.88|1999.3|1998.8|1998.09|1997.65|823
1682563500000|2023-04-27 02:45:00|1998.34|1997.84|1998.22|1997.72|1998.81|1998.48|1998.04|1997.54|751
1682563800000|2023-04-27 02:50:00|1998.23|1997.73|1999.01|1998.51|1999.13|1998.7|1998.21|1997.71|656
1682564100000|2023-04-27 02:55:00|1999.02|1998.52|1999.03|1998.53|1999.23|1998.87|1998.49|1998.07|549
1682564400000|2023-04-27 03:00:00|1999.02|1998.52|2000.97|2000.67|2001.15|2000.77|1998.75|1998.32|696
1682564700000|2023-04-27 03:05:00|2001.07|2000.57|1999.09|1998.59|2001.22|2000.81|1998.87|1998.52|851
1682565000000|2023-04-27 03:10:00|1999.1|1998.6|1999.65|1999.15|1999.86|1999.36|1998.86|1998.42|625
1682565300000|2023-04-27 03:15:00|1999.63|1999.13|1998.82|1998.32|1999.86|1999.36|1998.77|1998.27|742
1682565600000|2023-04-27 03:20:00|1998.81|1998.31|1999.41|1998.91|2000.51|2000.01|1998.74|1998.24|733
1682565900000|2023-04-27 03:25:00|1999.42|1998.92|1999.69|1999.19|1999.72|1999.22|1999.02|1998.6|480
1682566200000|2023-04-27 03:30:00|1999.72|1999.22|2000.21|1999.71|2000.32|1999.85|1999.26|1998.76|594
1682566500000|2023-04-27 03:35:00|2000.24|1999.74|2000.03|1999.53|2000.73|2000.39|1999.94|1999.53|566
1682566800000|2023-04-27 03:40:00|2000.04|1999.54|1999.76|1999.46|2000.28|1999.83|1999.49|1999.09|483
1682567100000|2023-04-27 03:45:00|1999.75|1999.45|1999.75|1999.45|2000.03|1999.58|1999.33|1998.93|378
1682567400000|2023-04-27 03:50:00|1999.85|1999.35|1999.76|1999.26|2000|1999.58|1999.3|1998.8|425
1682567700000|2023-04-27 03:55:00|1999.8|1999.3|2000.14|1999.64|2000.44|1999.94|1999.68|1999.18|398
1682568000000|2023-04-27 04:00:00|2000.12|1999.62|2000.72|2000.22|2000.92|2000.45|1999.69|1999.2|458
1682568300000|2023-04-27 04:05:00|2000.71|2000.21|1999.63|1999.13|2000.92|2000.42|1999.56|1999.06|477
1682568600000|2023-04-27 04:10:00|1999.62|1999.12|1999.16|1998.66|1999.68|1999.28|1998.97|1998.57|416
1682568900000|2023-04-27 04:15:00|1999.15|1998.65|1999.67|1999.17|1999.69|1999.27|1999.02|1998.56|378
1682569200000|2023-04-27 04:20:00|1999.66|1999.16|2000.06|1999.56|2000.18|1999.73|1999.5|1999.04|401
1682569500000|2023-04-27 04:25:00|2000.07|1999.57|1999.02|1998.52|2000.13|1999.63|1998.09|1997.6|738
1682569800000|2023-04-27 04:30:00|1999.04|1998.54|1998.96|1998.46|1999.3|1998.88|1998.38|1997.91|424
1682570100000|2023-04-27 04:35:00|1998.97|1998.47|1999.19|1998.89|1999.85|1999.46|1998.92|1998.47|393
1682570400000|2023-04-27 04:40:00|1999.29|1998.79|1999.68|1999.18|1999.76|1999.26|1999.22|1998.76|322
1682570700000|2023-04-27 04:45:00|1999.7|1999.2|1999.22|1998.72|2000.01|1999.59|1999.06|1998.69|316
1682571000000|2023-04-27 04:50:00|1999.23|1998.73|1999.63|1999.13|1999.69|1999.19|1999.17|1998.73|287
1682571300000|2023-04-27 04:55:00|1999.62|1999.12|1999.95|1999.45|2000.34|1999.99|1999.6|1999.1|400
1682571600000|2023-04-27 05:00:00|1999.93|1999.43|2000.03|1999.53|2000.33|1999.84|1999.8|1999.4|351
1682571900000|2023-04-27 05:05:00|2000.04|1999.54|2000.56|2000.06|2000.78|2000.38|1999.76|1999.34|381
1682572200000|2023-04-27 05:10:00|2000.57|2000.07|2002.22|2001.72|2003.08|2002.66|1999.98|1999.68|644
1682572500000|2023-04-27 05:15:00|2002.02|2001.73|1999.8|1999.3|2002.23|2001.9|1998.87|1998.45|657
1682572800000|2023-04-27 05:20:00|1999.79|1999.29|1999.48|1998.98|1999.81|1999.41|1998.05|1997.55|648
1682573100000|2023-04-27 05:25:00|1999.4|1998.9|1999.87|1999.37|1999.99|1999.56|1999.23|1998.83|574
1682573400000|2023-04-27 05:30:00|1999.93|1999.43|1999.83|1999.33|2000.7|2000.27|1999.64|1999.27|874
1682573700000|2023-04-27 05:35:00|1999.82|1999.32|2001.09|2000.59|2001.37|2000.87|1999.61|1999.18|783
1682574000000|2023-04-27 05:40:00|2001.08|2000.58|2001.27|2000.77|2001.74|2001.24|2000.52|2000.12|728
1682574300000|2023-04-27 05:45:00|2001.31|2000.81|1999.7|1999.4|2001.42|2000.92|1999.62|1999.22|957
1682574600000|2023-04-27 05:50:00|1999.67|1999.37|1999.43|1998.93|2000.09|1999.7|1998.98|1998.57|804
1682574900000|2023-04-27 05:55:00|1999.51|1999.01|1999.35|1998.85|1999.68|1999.22|1998.81|1998.47|614
1682575200000|2023-04-27 06:00:00|1999.44|1998.94|1999.34|1998.84|1999.65|1999.15|1997.63|1997.13|987
1682575500000|2023-04-27 06:05:00|1999.31|1998.81|1998.83|1998.33|2000.02|1999.64|1998.62|1998.17|765
1682575800000|2023-04-27 06:10:00|1998.85|1998.35|1999.11|1998.61|1999.51|1999.13|1998.46|1997.96|659
1682576100000|2023-04-27 06:15:00|1999.12|1998.62|2000.78|2000.28|2000.84|2000.39|1998.74|1998.25|801
1682576400000|2023-04-27 06:20:00|2000.81|2000.31|1999.53|1999.03|2000.81|2000.31|1999.19|1998.82|780
1682576700000|2023-04-27 06:25:00|1999.52|1999.02|2000.86|2000.36|2002.44|2002.1|1999.25|1998.89|1028
1682577000000|2023-04-27 06:30:00|2000.88|2000.38|2000.08|1999.78|2001.58|2001.22|1999.99|1999.65|823
1682577300000|2023-04-27 06:35:00|2000.18|1999.68|2001.82|2001.52|2001.82|2001.52|1999.76|1999.36|725
1682577600000|2023-04-27 06:40:00|2001.79|2001.49|2002.07|2001.77|2002.23|2001.83|2000.79|2000.39|872
1682577900000|2023-04-27 06:45:00|2002.08|2001.78|2002.66|2002.16|2002.69|2002.27|2001.29|2000.97|752
1682578200000|2023-04-27 06:50:00|2002.72|2002.22|2002.99|2002.49|2003.47|2003.09|2002.56|2002.14|805
1682578500000|2023-04-27 06:55:00|2002.9|2002.6|2002.23|2001.93|2003.02|2002.65|2001.83|2001.47|856
1682578800000|2023-04-27 07:00:00|2002.22|2001.92|2002.82|2002.32|2002.86|2002.46|2001.95|2001.6|862
1682579100000|2023-04-27 07:05:00|2002.69|2002.39|2001.06|2000.76|2002.87|2002.48|2000.81|2000.37|968
1682579400000|2023-04-27 07:10:00|2001.05|2000.75|2001.68|2001.38|2002.03|2001.63|2000.75|2000.4|804
1682579700000|2023-04-27 07:15:00|2001.63|2001.33|2001.82|2001.52|2002.28|2001.88|2001|2000.64|863
1682580000000|2023-04-27 07:20:00|2001.81|2001.51|2003.1|2002.8|2003.42|2003.08|2001.8|2001.4|833
1682580300000|2023-04-27 07:25:00|2003.11|2002.81|2001.69|2001.39|2003.32|2002.96|2001.34|2000.95|876
1682580600000|2023-04-27 07:30:00|2001.75|2001.45|2002.21|2001.91|2002.32|2001.95|2001.24|2000.87|728
1682580900000|2023-04-27 07:35:00|2002.22|2001.92|2001.3|2001|2002.33|2001.92|2000.99|2000.67|656
1682581200000|2023-04-27 07:40:00|2001.4|2000.9|2000.74|2000.24|2001.56|2001.18|2000.29|1999.91|748
1682581500000|2023-04-27 07:45:00|2000.75|2000.25|2000.29|1999.99|2001.25|2000.89|2000.04|1999.72|711
1682581800000|2023-04-27 07:50:00|2000.32|2000.02|1999.17|1998.87|2000.5|2000.15|1998.56|1998.13|745
1682582100000|2023-04-27 07:55:00|1999.23|1998.93|1999.72|1999.22|2000.23|1999.73|1998.72|1998.35|730
1682582400000|2023-04-27 08:00:00|1999.74|1999.24|1999.18|1998.68|1999.89|1999.49|1998.16|1997.78|821
1682582700000|2023-04-27 08:05:00|1999.15|1998.65|1999.29|1998.99|2000.01|1999.61|1999|1998.62|713
1682583000000|2023-04-27 08:10:00|1999.3|1999|1999.55|1999.05|2000|1999.6|1998.42|1998.06|838
1682583300000|2023-04-27 08:15:00|1999.6|1999.1|1999.33|1999.03|2000.2|1999.82|1999.33|1998.97|639
1682583600000|2023-04-27 08:20:00|1999.37|1999.07|1998.39|1997.89|1999.48|1999.1|1998.24|1997.89|741
1682583900000|2023-04-27 08:25:00|1998.4|1997.9|1998.36|1997.86|1998.77|1998.47|1997.79|1997.45|711
1682584200000|2023-04-27 08:30:00|1998.33|1998.03|1999.57|1999.27|1999.82|1999.44|1998.15|1997.73|672
1682584500000|2023-04-27 08:35:00|1999.54|1999.24|1999.86|1999.36|1999.89|1999.54|1998.92|1998.52|594
1682584800000|2023-04-27 08:40:00|1999.85|1999.35|1999.54|1999.04|2000.06|1999.69|1999.35|1998.99|587
1682585100000|2023-04-27 08:45:00|1999.55|1999.05|1998.76|1998.46|1999.6|1999.16|1998.2|1997.81|571
1682585400000|2023-04-27 08:50:00|1998.78|1998.48|1999.09|1998.59|1999.24|1998.8|1998.02|1997.66|602
1682585700000|2023-04-27 08:55:00|1999.02|1998.72|1998.47|1997.97|1999.2|1998.8|1998.2|1997.81|559
1682586000000|2023-04-27 09:00:00|1998.46|1997.96|1998.31|1998.01|1998.57|1998.22|1997.7|1997.32|649
1682586300000|2023-04-27 09:05:00|1998.27|1997.97|1999.54|1999.04|1999.59|1999.19|1998.21|1997.82|581
1682586600000|2023-04-27 09:10:00|1999.43|1999.13|1999.32|1999.02|2000.19|1999.81|1998.99|1998.61|559
1682586900000|2023-04-27 09:15:00|1999.29|1998.99|1999.06|1998.76|1999.57|1999.19|1998.27|1997.87|560
1682587200000|2023-04-27 09:20:00|1999.07|1998.77|1999.01|1998.51|1999.31|1998.89|1998.21|1997.83|515
1682587500000|2023-04-27 09:25:00|1998.84|1998.54|1997.67|1997.17|1999.05|1998.65|1997.37|1997.01|588
1682587800000|2023-04-27 09:30:00|1997.63|1997.13|1997.99|1997.69|1998.98|1998.62|1997.08|1996.68|736
1682588100000|2023-04-27 09:35:00|1998|1997.7|1998.5|1998|1998.93|1998.47|1997.81|1997.46|576
1682588400000|2023-04-27 09:40:00|1998.52|1998.02|1998.23|1997.93|1998.98|1998.56|1998.14|1997.76|599
1682588700000|2023-04-27 09:45:00|1998.22|1997.92|1998.07|1997.77|1998.99|1998.59|1998.06|1997.67|581
1682589000000|2023-04-27 09:50:00|1998.06|1997.76|1998.04|1997.74|1998.32|1997.96|1997.66|1997.21|525
1682589300000|2023-04-27 09:55:00|1998.15|1997.65|1997.31|1996.81|1998.26|1997.88|1997.16|1996.78|590
1682589600000|2023-04-27 10:00:00|1997.3|1996.8|1997.82|1997.52|1998|1997.62|1996.12|1995.7|679
1682589900000|2023-04-27 10:05:00|1997.93|1997.43|1998.64|1998.14|1998.67|1998.26|1997.22|1996.86|510
1682590200000|2023-04-27 10:10:00|1998.52|1998.22|1998.94|1998.64|1999.13|1998.74|1998.27|1997.89|439
1682590500000|2023-04-27 10:15:00|1999.04|1998.74|1999.57|1999.27|2000.28|1999.96|1999.03|1998.65|638
1682590800000|2023-04-27 10:20:00|1999.73|1999.23|2000.96|2000.66|2001.08|2000.71|1999.38|1999.07|657
1682591100000|2023-04-27 10:25:00|2000.97|2000.67|2000.71|2000.41|2001.34|2000.99|2000.46|2000.07|740
1682591400000|2023-04-27 10:30:00|2000.73|2000.43|2000.85|2000.35|2001.15|2000.74|2000.33|1999.93|573
1682591700000|2023-04-27 10:35:00|2000.84|2000.34|2001.12|2000.82|2001.35|2000.92|2000.33|1999.94|497
1682592000000|2023-04-27 10:40:00|2001.22|2000.72|2000.85|2000.55|2001.31|2000.98|2000.5|2000.12|537
1682592300000|2023-04-27 10:45:00|2000.84|2000.54|2001.13|2000.63|2001.37|2001.02|2000.59|2000.21|524
1682592600000|2023-04-27 10:50:00|2001.1|2000.6|2000.85|2000.55|2001.35|2000.97|2000.66|2000.26|610
1682592900000|2023-04-27 10:55:00|2000.84|2000.54|2000.96|2000.46|2001.2|2000.83|2000.75|2000.35|447
1682593200000|2023-04-27 11:00:00|2000.86|2000.56|2001.21|2000.71|2001.25|2000.9|2000.75|2000.45|604
1682593500000|2023-04-27 11:05:00|2001.22|2000.72|2001.27|2000.77|2001.46|2001.15|2000.58|2000.19|663
1682593800000|2023-04-27 11:10:00|2001.21|2000.71|2000.88|2000.38|2001.45|2001.03|2000.59|2000.25|610
1682594100000|2023-04-27 11:15:00|2000.86|2000.36|2000.73|2000.43|2001.33|2000.99|2000.21|1999.83|584
1682594400000|2023-04-27 11:20:00|2000.79|2000.49|2000.09|1999.79|2000.9|2000.56|2000.09|1999.78|546
1682594700000|2023-04-27 11:25:00|2000.07|1999.77|1998.92|1998.62|2000.37|1999.97|1998.84|1998.5|534
1682595000000|2023-04-27 11:30:00|1998.93|1998.63|1998.86|1998.56|2000.32|1999.94|1998.85|1998.49|697
1682595300000|2023-04-27 11:35:00|1998.85|1998.55|1999.72|1999.22|1999.83|1999.43|1998.35|1997.97|634
1682595600000|2023-04-27 11:40:00|1999.62|1999.32|1998.09|1997.79|1999.74|1999.35|1997.84|1997.47|583
1682595900000|2023-04-27 11:45:00|1998.19|1997.69|1997.4|1997.1|1998.57|1998.23|1997.04|1996.7|676
1682596200000|2023-04-27 11:50:00|1997.39|1997.09|1997.11|1996.61|1997.8|1997.38|1996.68|1996.33|770
1682596500000|2023-04-27 11:55:00|1997.12|1996.62|1997.21|1996.71|1997.21|1996.82|1996.38|1995.99|659
1682596800000|2023-04-27 12:00:00|1997.22|1996.72|1996.78|1996.28|1997.57|1997.22|1996.6|1996.19|765
1682597100000|2023-04-27 12:05:00|1996.79|1996.29|1997.14|1996.84|1998.04|1997.74|1996.4|1996.1|896
1682597400000|2023-04-27 12:10:00|1997.17|1996.87|1997.14|1996.84|1997.56|1997.23|1996.59|1996.22|682
1682597700000|2023-04-27 12:15:00|1997.24|1996.74|1996.51|1996.21|1997.49|1997.17|1996.22|1995.92|671
1682598000000|2023-04-27 12:20:00|1996.47|1996.17|1997.48|1997.18|1998.97|1998.61|1996.43|1996.03|1049
1682598300000|2023-04-27 12:25:00|1997.49|1997.19|1998.09|1997.59|1998.74|1998.38|1997.45|1997.15|972
1682598600000|2023-04-27 12:30:00|1998.08|1997.58|1991.86|1991.36|2003.8|2003.3|1990.44|1989.94|2110
1682598900000|2023-04-27 12:35:00|1991.72|1991.22|1989.68|1989.18|1992.69|1992.19|1986.8|1986.5|1944
1682599200000|2023-04-27 12:40:00|1989.69|1989.19|1984.24|1983.74|1989.69|1989.19|1982.09|1981.67|1912
1682599500000|2023-04-27 12:45:00|1984.32|1983.82|1988.32|1988.02|1988.65|1988.16|1982.21|1981.91|1631
1682599800000|2023-04-27 12:50:00|1988.22|1987.92|1984.07|1983.77|1988.49|1988.13|1983.09|1982.72|1514
1682600100000|2023-04-27 12:55:00|1984.01|1983.71|1986.11|1985.81|1986.14|1985.81|1982.06|1981.76|1565
1682600400000|2023-04-27 13:00:00|1986.01|1985.71|1986.54|1986.04|1989.13|1988.78|1985.95|1985.45|1554
1682600700000|2023-04-27 13:05:00|1986.52|1986.02|1986.76|1986.46|1987.79|1987.4|1985.11|1984.72|1393
1682601000000|2023-04-27 13:10:00|1986.73|1986.43|1983.85|1983.55|1986.98|1986.66|1983.49|1983.18|1428
1682601300000|2023-04-27 13:15:00|1983.86|1983.56|1980.51|1980.21|1984.97|1984.56|1980.23|1979.93|1692
1682601600000|2023-04-27 13:20:00|1980.48|1980.18|1981.32|1981.02|1982.97|1982.58|1980.09|1979.79|1549
1682601900000|2023-04-27 13:25:00|1981.33|1981.03|1979.82|1979.32|1983.39|1983.09|1979.59|1979.24|1424
1682602200000|2023-04-27 13:30:00|1979.85|1979.35|1981.94|1981.64|1983.24|1982.84|1978.78|1978.39|1692
1682602500000|2023-04-27 13:35:00|1981.86|1981.56|1976.96|1976.66|1981.97|1981.62|1975.48|1975.18|1737
1682602800000|2023-04-27 13:40:00|1976.94|1976.44|1977.25|1976.95|1978.45|1978.12|1974.36|1974.06|1781
1682603100000|2023-04-27 13:45:00|1977.22|1976.92|1978.17|1977.87|1979.14|1978.74|1976.82|1976.52|1573
1682603400000|2023-04-27 13:50:00|1978.31|1978.01|1980.56|1980.06|1980.95|1980.65|1978.22|1977.88|1362
1682603700000|2023-04-27 13:55:00|1980.57|1980.07|1982.18|1981.68|1983|1982.7|1979.2|1978.7|1537
1682604000000|2023-04-27 14:00:00|1982.15|1981.65|1982.3|1982|1983.81|1983.31|1980.26|1979.89|1674
1682604300000|2023-04-27 14:05:00|1982.25|1981.95|1985.93|1985.63|1986.63|1986.33|1982.17|1981.87|1600
1682604600000|2023-04-27 14:10:00|1986.04|1985.74|1984.4|1984.1|1986.59|1986.21|1983.61|1983.22|1290
1682604900000|2023-04-27 14:15:00|1984.38|1984.08|1982.69|1982.39|1986.17|1985.87|1982.65|1982.28|1416
1682605200000|2023-04-27 14:20:00|1982.75|1982.45|1982.83|1982.53|1984.37|1984.02|1981.1|1980.74|1316
1682605500000|2023-04-27 14:25:00|1982.85|1982.55|1980.94|1980.44|1982.89|1982.55|1979.7|1979.32|1259
1682605800000|2023-04-27 14:30:00|1981.01|1980.51|1979.98|1979.68|1982.61|1982.16|1979.62|1979.26|1258
1682606100000|2023-04-27 14:35:00|1980.01|1979.71|1980.58|1980.28|1981.95|1981.65|1979.01|1978.71|1179
1682606400000|2023-04-27 14:40:00|1980.59|1980.29|1980.8|1980.3|1981.6|1981.3|1979.94|1979.61|1155
1682606700000|2023-04-27 14:45:00|1980.81|1980.31|1982.04|1981.74|1982.54|1982.12|1979.86|1979.49|1140
1682607000000|2023-04-27 14:50:00|1982.08|1981.78|1983.2|1982.9|1983.33|1983.02|1980.46|1980.16|1120
1682607300000|2023-04-27 14:55:00|1983.22|1982.92|1983.69|1983.19|1984.52|1984.13|1982.43|1982.13|1184
1682607600000|2023-04-27 15:00:00|1983.67|1983.17|1984.47|1983.97|1984.51|1984.16|1982.68|1982.27|1108
1682607900000|2023-04-27 15:05:00|1984.48|1983.98|1984.89|1984.39|1985.59|1985.19|1984.17|1983.85|1030
1682608200000|2023-04-27 15:10:00|1984.88|1984.38|1985.01|1984.71|1985.33|1984.92|1983.77|1983.47|1003
1682608500000|2023-04-27 15:15:00|1985.03|1984.73|1984.51|1984.01|1985.17|1984.76|1984.06|1983.66|915
1682608800000|2023-04-27 15:20:00|1984.5|1984|1982.98|1982.68|1984.73|1984.29|1982.67|1982.28|905
1682609100000|2023-04-27 15:25:00|1983|1982.7|1985.77|1985.27|1985.94|1985.54|1982.91|1982.61|1011
1682609400000|2023-04-27 15:30:00|1985.59|1985.29|1984.68|1984.38|1985.74|1985.42|1984.15|1983.77|1017
1682609700000|2023-04-27 15:35:00|1984.72|1984.42|1985.45|1985.15|1986.11|1985.81|1984.65|1984.31|876
1682610000000|2023-04-27 15:40:00|1985.49|1985.19|1983.57|1983.27|1985.69|1985.37|1983.34|1982.98|808
1682610300000|2023-04-27 15:45:00|1983.67|1983.17|1984.12|1983.82|1984.49|1984.1|1983.3|1982.99|820
1682610600000|2023-04-27 15:50:00|1984.11|1983.81|1983.44|1983.14|1984.11|1983.81|1983.08|1982.77|798
1682610900000|2023-04-27 15:55:00|1983.45|1983.15|1982.47|1982.17|1983.71|1983.34|1982.14|1981.74|729
1682611200000|2023-04-27 16:00:00|1982.58|1982.28|1982.09|1981.59|1982.62|1982.32|1981.39|1981.04|772
1682611500000|2023-04-27 16:05:00|1982.08|1981.58|1983.37|1983.07|1983.7|1983.4|1981.57|1981.19|772
1682611800000|2023-04-27 16:10:00|1983.47|1982.97|1983.06|1982.56|1983.69|1983.32|1982.52|1982.12|673
1682612100000|2023-04-27 16:15:00|1983.05|1982.55|1983.16|1982.86|1984.35|1983.98|1982.75|1982.39|667
1682612400000|2023-04-27 16:20:00|1983.15|1982.85|1983.05|1982.55|1983.47|1983.08|1982.38|1982.02|589
1682612700000|2023-04-27 16:25:00|1983.06|1982.56|1983.02|1982.72|1983.16|1982.78|1982.3|1981.93|734
1682613000000|2023-04-27 16:30:00|1983|1982.7|1983.89|1983.59|1984.11|1983.71|1982.86|1982.51|604
1682613300000|2023-04-27 16:35:00|1983.94|1983.64|1984.27|1983.97|1984.43|1984.05|1983.74|1983.37|544
1682613600000|2023-04-27 16:40:00|1984.29|1983.99|1984.03|1983.73|1984.44|1984.03|1983.63|1983.22|632
1682613900000|2023-04-27 16:45:00|1983.99|1983.69|1983.39|1983.09|1984.11|1983.72|1983.03|1982.62|505
1682614200000|2023-04-27 16:50:00|1983.38|1983.08|1984.13|1983.83|1984.19|1983.86|1982.78|1982.39|605
1682614500000|2023-04-27 16:55:00|1984.18|1983.88|1984.49|1984.19|1984.84|1984.44|1983.68|1983.3|551
1682614800000|2023-04-27 17:00:00|1984.48|1984.18|1984.77|1984.47|1985.25|1984.85|1983.92|1983.62|656
1682615100000|2023-04-27 17:05:00|1984.89|1984.39|1986.13|1985.83|1986.26|1985.96|1984.42|1984.04|580
1682615400000|2023-04-27 17:10:00|1986.24|1985.74|1988.09|1987.79|1988.42|1988.1|1985.72|1985.36|625
1682615700000|2023-04-27 17:15:00|1988.06|1987.76|1989.05|1988.75|1989.17|1988.84|1987.96|1987.6|887
1682616000000|2023-04-27 17:20:00|1989.06|1988.76|1990.19|1989.69|1990.67|1990.31|1988.46|1988.08|1004
1682616300000|2023-04-27 17:25:00|1990.21|1989.71|1989.95|1989.65|1990.87|1990.53|1989.66|1989.28|892
1682616600000|2023-04-27 17:30:00|1989.92|1989.62|1990.98|1990.68|1991.35|1990.96|1989.77|1989.41|751
1682616900000|2023-04-27 17:35:00|1990.97|1990.67|1989.88|1989.58|1991|1990.7|1989.36|1989.04|612
1682617200000|2023-04-27 17:40:00|1989.98|1989.48|1989.09|1988.79|1990|1989.63|1989.09|1988.74|680
1682617500000|2023-04-27 17:45:00|1989.1|1988.8|1989.13|1988.83|1989.75|1989.44|1988.94|1988.55|792
1682617800000|2023-04-27 17:50:00|1989.05|1988.75|1989.26|1988.76|1989.35|1988.99|1988.43|1988.05|700
1682618100000|2023-04-27 17:55:00|1989.21|1988.71|1989.44|1988.94|1989.91|1989.55|1988.94|1988.54|515
1682618400000|2023-04-27 18:00:00|1989.45|1988.95|1988.66|1988.16|1989.64|1989.21|1988|1987.58|662
1682618700000|2023-04-27 18:05:00|1988.56|1988.26|1988.1|1987.8|1988.98|1988.68|1987.94|1987.56|629
1682619000000|2023-04-27 18:10:00|1988.07|1987.77|1987.78|1987.48|1988.55|1988.18|1987.71|1987.31|496
1682619300000|2023-04-27 18:15:00|1987.79|1987.49|1987.87|1987.37|1988.34|1988.04|1987.52|1987.13|595
1682619600000|2023-04-27 18:20:00|1987.85|1987.35|1987.59|1987.29|1988.1|1987.73|1987.27|1986.9|492
1682619900000|2023-04-27 18:25:00|1987.57|1987.27|1988.91|1988.61|1989.03|1988.73|1987.48|1987.12|599
1682620200000|2023-04-27 18:30:00|1988.94|1988.64|1988.68|1988.38|1989.34|1988.96|1988.4|1988.04|509
1682620500000|2023-04-27 18:35:00|1988.66|1988.36|1988.65|1988.35|1989.1|1988.74|1988.47|1988.11|405
1682620800000|2023-04-27 18:40:00|1988.62|1988.32|1988.92|1988.62|1989.23|1988.8|1988.51|1988.15|386
1682621100000|2023-04-27 18:45:00|1988.93|1988.63|1989.51|1989.21|1990.02|1989.65|1988.7|1988.39|501
1682621400000|2023-04-27 18:50:00|1989.67|1989.17|1988.76|1988.26|1989.71|1989.36|1987.88|1987.53|432
1682621700000|2023-04-27 18:55:00|1988.77|1988.27|1989.25|1988.95|1989.45|1989.11|1988.68|1988.18|527
1682622000000|2023-04-27 19:00:00|1989.24|1988.94|1989.47|1988.97|1990.14|1989.81|1989.03|1988.67|624
1682622300000|2023-04-27 19:05:00|1989.35|1989.05|1989.59|1989.29|1989.61|1989.31|1988.74|1988.34|395
1682622600000|2023-04-27 19:10:00|1989.6|1989.3|1989.9|1989.4|1990.08|1989.74|1989.21|1988.87|447
1682622900000|2023-04-27 19:15:00|1989.76|1989.46|1989.86|1989.56|1990.19|1989.82|1989.47|1989.16|485
1682623200000|2023-04-27 19:20:00|1989.9|1989.6|1989.91|1989.61|1990.06|1989.71|1989.68|1989.29|419
1682623500000|2023-04-27 19:25:00|1989.9|1989.6|1989.45|1989.15|1990.03|1989.62|1988.44|1988.1|425
1682623800000|2023-04-27 19:30:00|1989.56|1989.06|1989.01|1988.51|1989.57|1989.2|1988.83|1988.42|397
1682624100000|2023-04-27 19:35:00|1989.02|1988.52|1987.98|1987.48|1989.18|1988.88|1987.87|1987.48|498
1682624400000|2023-04-27 19:40:00|1987.89|1987.59|1987.4|1987.1|1987.94|1987.63|1987.4|1987.1|447
1682624700000|2023-04-27 19:45:00|1987.42|1987.12|1987.79|1987.29|1987.9|1987.53|1987.1|1986.75|450
1682625000000|2023-04-27 19:50:00|1987.63|1987.33|1987.7|1987.4|1988.17|1987.81|1987.33|1986.93|556
1682625300000|2023-04-27 19:55:00|1987.73|1987.43|1988.33|1988.03|1988.91|1988.56|1987.66|1987.28|710
1682625600000|2023-04-27 20:00:00|1988.49|1988.19|1988.4|1988.1|1988.9|1988.55|1987.97|1987.6|673
1682625900000|2023-04-27 20:05:00|1988.41|1988.11|1988|1987.7|1988.64|1988.25|1987.94|1987.61|360
1682626200000|2023-04-27 20:10:00|1988.01|1987.71|1988.31|1988.01|1988.62|1988.24|1987.94|1987.56|332
1682626500000|2023-04-27 20:15:00|1988.42|1987.92|1988.41|1987.91|1988.53|1988.14|1988.05|1987.64|301
1682626800000|2023-04-27 20:20:00|1988.44|1987.94|1988.25|1987.75|1988.51|1988.09|1988.09|1987.69|226
1682627100000|2023-04-27 20:25:00|1988.26|1987.76|1988.19|1987.69|1988.53|1988.17|1987.91|1987.61|271
1682627400000|2023-04-27 20:30:00|1988.2|1987.7|1988.48|1987.98|1988.48|1987.99|1987.64|1987.26|296
1682627700000|2023-04-27 20:35:00|1988.46|1987.96|1988.69|1988.19|1988.72|1988.35|1988.25|1987.8|192
1682628000000|2023-04-27 20:40:00|1988.71|1988.21|1988.11|1987.61|1988.71|1988.27|1987.97|1987.56|204
1682628300000|2023-04-27 20:45:00|1988.13|1987.63|1987.92|1987.42|1988.29|1987.79|1987.73|1987.28|244
1682628600000|2023-04-27 20:50:00|1987.97|1987.47|1988.07|1987.57|1988.2|1987.79|1987.74|1987.27|277
1682628900000|2023-04-27 20:55:00|1988.01|1987.51|1988.13|1987.63|1988.39|1987.89|1987.78|1987.35|260
1682632800000|2023-04-27 22:00:00|1987.83|1987.53|1987.86|1987.36|1988.06|1987.56|1987.64|1987.22|219
1682633100000|2023-04-27 22:05:00|1987.85|1987.35|1988.17|1987.87|1988.36|1987.97|1987.65|1987.26|142
1682633400000|2023-04-27 22:10:00|1988.27|1987.77|1988.16|1987.86|1988.27|1987.9|1987.75|1987.35|161
1682633700000|2023-04-27 22:15:00|1988.25|1987.75|1988.06|1987.56|1988.27|1987.77|1987.77|1987.38|120
1682634000000|2023-04-27 22:20:00|1988.07|1987.57|1987.59|1987.09|1988.25|1987.82|1987.46|1987.05|205
1682634300000|2023-04-27 22:25:00|1987.57|1987.07|1987.3|1986.8|1987.65|1987.23|1987.15|1986.76|273
1682634600000|2023-04-27 22:30:00|1987.31|1986.81|1987.62|1987.12|1987.63|1987.16|1987.18|1986.79|163
1682634900000|2023-04-27 22:35:00|1987.61|1987.11|1987.49|1986.99|1987.69|1987.21|1987.28|1986.83|131
1682635200000|2023-04-27 22:40:00|1987.47|1986.97|1987.26|1986.96|1987.53|1987.13|1987.17|1986.76|120
1682635500000|2023-04-27 22:45:00|1987.38|1986.88|1987.1|1986.6|1987.39|1987.03|1986.71|1986.33|187
1682635800000|2023-04-27 22:50:00|1987.12|1986.62|1987.29|1986.79|1987.41|1986.91|1986.92|1986.42|147
1682636100000|2023-04-27 22:55:00|1987.27|1986.77|1987.12|1986.62|1987.34|1986.84|1987.06|1986.56|128
1682636400000|2023-04-27 23:00:00|1987.17|1986.67|1987.85|1987.35|1988.07|1987.59|1986.98|1986.48|269
1682636700000|2023-04-27 23:05:00|1987.83|1987.33|1987.52|1987.02|1987.86|1987.43|1987.39|1986.98|182
1682637000000|2023-04-27 23:10:00|1987.53|1987.03|1987.13|1986.63|1987.55|1987.06|1987.01|1986.6|152
1682637300000|2023-04-27 23:15:00|1987.12|1986.62|1987.35|1986.85|1987.41|1987|1986.98|1986.55|156
1682637600000|2023-04-27 23:20:00|1987.34|1986.84|1987.12|1986.62|1987.43|1987.03|1986.94|1986.56|164
1682637900000|2023-04-27 23:25:00|1987.03|1986.73|1987.36|1986.86|1987.4|1987|1986.94|1986.55|191
1682638200000|2023-04-27 23:30:00|1987.29|1986.99|1987.71|1987.21|1987.93|1987.6|1987.23|1986.83|360
1682638500000|2023-04-27 23:35:00|1987.7|1987.2|1987.01|1986.51|1987.91|1987.49|1986.77|1986.38|308
1682638800000|2023-04-27 23:40:00|1987|1986.5|1987.49|1986.99|1987.8|1987.32|1986.61|1986.16|591
1682639100000|2023-04-27 23:45:00|1987.36|1987.06|1987.9|1987.4|1987.99|1987.61|1987.25|1986.85|342
1682639400000|2023-04-27 23:50:00|1987.82|1987.52|1987.6|1987.1|1987.98|1987.6|1987.03|1986.64|321
1682639700000|2023-04-27 23:55:00|1987.54|1987.04|1987.14|1986.84|1987.63|1987.28|1987.08|1986.7|322
1682640000000|2023-04-28 00:00:00|1987.13|1986.83|1986.48|1986.18|1987.69|1987.28|1986.22|1985.86|509
1682640300000|2023-04-28 00:05:00|1986.49|1986.19|1986.28|1985.78|1986.78|1986.39|1986.06|1985.66|371
1682640600000|2023-04-28 00:10:00|1986.27|1985.77|1986.03|1985.73|1986.39|1986.03|1985.82|1985.47|343
1682640900000|2023-04-28 00:15:00|1986.17|1985.67|1986.17|1985.67|1986.53|1986.09|1985.86|1985.46|462
1682641200000|2023-04-28 00:20:00|1986.24|1985.74|1987.49|1987.19|1987.61|1987.21|1986.07|1985.66|488
1682641500000|2023-04-28 00:25:00|1987.48|1987.18|1987.16|1986.86|1987.82|1987.4|1987.04|1986.66|398
1682641800000|2023-04-28 00:30:00|1987.17|1986.87|1987.31|1986.81|1987.65|1987.29|1987.08|1986.69|436
1682642100000|2023-04-28 00:35:00|1987.32|1986.82|1987.17|1986.87|1987.51|1987.08|1987.05|1986.64|356
1682642400000|2023-04-28 00:40:00|1987.2|1986.9|1987.08|1986.78|1987.36|1986.99|1986.69|1986.31|432
1682642700000|2023-04-28 00:45:00|1987.09|1986.79|1986.89|1986.59|1987.19|1986.8|1986.7|1986.33|363
1682643000000|2023-04-28 00:50:00|1986.87|1986.57|1986.26|1985.96|1987.1|1986.7|1985.85|1985.45|637
1682643300000|2023-04-28 00:55:00|1986.33|1986.03|1986.11|1985.81|1986.58|1986.13|1985.85|1985.43|417
1682643600000|2023-04-28 01:00:00|1986.22|1985.72|1986.3|1986|1986.4|1986.1|1985.25|1984.85|575
1682643900000|2023-04-28 01:05:00|1986.4|1985.9|1985.89|1985.39|1986.77|1986.39|1985.74|1985.31|505
1682644200000|2023-04-28 01:10:00|1985.9|1985.4|1985.74|1985.24|1986.26|1985.76|1985.25|1984.75|547
1682644500000|2023-04-28 01:15:00|1985.81|1985.31|1985.6|1985.1|1986.16|1985.66|1985.5|1985|562
1682644800000|2023-04-28 01:20:00|1985.59|1985.09|1985.91|1985.41|1986.23|1985.81|1985.46|1985.06|392
1682645100000|2023-04-28 01:25:00|1985.93|1985.43|1986.19|1985.69|1986.6|1986.2|1985.78|1985.37|373
1682645400000|2023-04-28 01:30:00|1986.17|1985.67|1988.2|1987.9|1988.85|1988.55|1986.17|1985.67|1495
1682645700000|2023-04-28 01:35:00|1988.17|1987.87|1990.92|1990.42|1991.84|1991.54|1987.91|1987.54|1355
1682646000000|2023-04-28 01:40:00|1991.01|1990.51|1990.99|1990.69|1991.31|1991.01|1989.32|1988.9|1022
1682646300000|2023-04-28 01:45:00|1990.97|1990.67|1989.16|1988.86|1991.11|1990.69|1989.06|1988.61|944
1682646600000|2023-04-28 01:50:00|1989.15|1988.85|1989.28|1988.98|1989.98|1989.6|1988.94|1988.58|936
1682646900000|2023-04-28 01:55:00|1989.38|1988.88|1990.87|1990.37|1990.9|1990.44|1989.28|1988.88|945
1682647200000|2023-04-28 02:00:00|1990.88|1990.38|1989.82|1989.32|1990.93|1990.43|1989.1|1988.73|894
1682647500000|2023-04-28 02:05:00|1989.8|1989.3|1989.29|1988.79|1990.09|1989.73|1989.08|1988.69|705
1682647800000|2023-04-28 02:10:00|1989.19|1988.89|1989.38|1988.88|1989.55|1989.21|1988.68|1988.27|557
1682648100000|2023-04-28 02:15:00|1989.25|1988.95|1989.56|1989.26|1989.88|1989.5|1988.89|1988.47|500
1682648400000|2023-04-28 02:20:00|1989.49|1989.19|1989.28|1988.98|1989.67|1989.28|1989.02|1988.72|494
1682648700000|2023-04-28 02:25:00|1989.31|1989.01|1989.71|1989.41|1990.09|1989.78|1989.21|1988.86|571
1682649000000|2023-04-28 02:30:00|1989.74|1989.44|1989.86|1989.36|1990.23|1989.82|1989.39|1988.96|607
1682649300000|2023-04-28 02:35:00|1989.85|1989.35|1989.67|1989.37|1989.91|1989.52|1989.36|1988.96|391
1682649600000|2023-04-28 02:40:00|1989.66|1989.36|1990.18|1989.88|1990.38|1990.02|1989.44|1989.04|415
1682649900000|2023-04-28 02:45:00|1990.16|1989.86|1990.38|1990.08|1990.58|1990.18|1989.93|1989.5|487
1682650200000|2023-04-28 02:50:00|1990.39|1990.09|1990.58|1990.08|1991.06|1990.69|1990.22|1989.86|580
1682650500000|2023-04-28 02:55:00|1990.57|1990.07|1990.87|1990.37|1991.15|1990.75|1990.36|1990.02|482
1682650800000|2023-04-28 03:00:00|1990.85|1990.35|1990.38|1989.88|1991.12|1990.72|1990.05|1989.66|531
1682651100000|2023-04-28 03:05:00|1990.37|1989.87|1989.4|1989.1|1990.51|1990.14|1989.4|1989.1|437
1682651400000|2023-04-28 03:10:00|1989.53|1989.03|1989.63|1989.13|1990.01|1989.71|1989.41|1989.03|484
1682651700000|2023-04-28 03:15:00|1989.65|1989.15|1990.08|1989.58|1990.35|1989.85|1989.37|1988.87|559
1682652000000|2023-04-28 03:20:00|1990.07|1989.57|1988.83|1988.33|1991.45|1990.95|1988.18|1987.68|693
1682652300000|2023-04-28 03:25:00|1988.84|1988.34|1989.08|1988.58|1989.71|1989.21|1987.96|1987.46|1110
1682652600000|2023-04-28 03:30:00|1988.97|1988.47|1988.99|1988.49|1989.73|1989.23|1988.65|1988.15|962
1682652900000|2023-04-28 03:35:00|1989|1988.5|1988.79|1988.29|1989.59|1989.09|1987.45|1987.03|789
1682653200000|2023-04-28 03:40:00|1988.65|1988.15|1988.73|1988.23|1989.06|1988.56|1988.2|1987.7|654
1682653500000|2023-04-28 03:45:00|1988.71|1988.21|1988.26|1987.76|1988.88|1988.38|1987.87|1987.37|517
1682653800000|2023-04-28 03:50:00|1988.3|1987.8|1988.92|1988.42|1989.46|1988.96|1988.13|1987.63|660
1682654100000|2023-04-28 03:55:00|1988.9|1988.4|1989.26|1988.76|1989.36|1988.86|1988.85|1988.35|362
1682654400000|2023-04-28 04:00:00|1989.23|1988.73|1987.66|1987.16|1990.75|1990.25|1986.53|1986.2|1411
1682654700000|2023-04-28 04:05:00|1987.49|1986.99|1988.43|1987.93|1988.73|1988.26|1987.23|1986.76|1191
1682655000000|2023-04-28 04:10:00|1988.38|1987.88|1987.56|1987.06|1989.21|1988.73|1987.42|1987.05|1026
1682655300000|2023-04-28 04:15:00|1987.54|1987.24|1987.18|1986.88|1987.73|1987.31|1986.61|1986.28|932
1682655600000|2023-04-28 04:20:00|1987.28|1986.78|1987.25|1986.75|1988.16|1987.77|1986.94|1986.56|751
1682655900000|2023-04-28 04:25:00|1987.26|1986.76|1987.69|1987.39|1987.84|1987.45|1986.52|1986.08|660
1682656200000|2023-04-28 04:30:00|1987.72|1987.42|1987.55|1987.05|1987.85|1987.53|1987.11|1986.72|698
1682656500000|2023-04-28 04:35:00|1987.49|1987.19|1987.81|1987.51|1987.86|1987.56|1986.99|1986.57|558
1682656800000|2023-04-28 04:40:00|1987.8|1987.5|1987.83|1987.33|1988.38|1988.03|1987.22|1986.84|515
1682657100000|2023-04-28 04:45:00|1987.7|1987.4|1987.53|1987.23|1987.82|1987.45|1987.28|1986.86|484
1682657400000|2023-04-28 04:50:00|1987.5|1987.2|1987.26|1986.76|1987.64|1987.24|1987.13|1986.73|498
1682657700000|2023-04-28 04:55:00|1987.28|1986.78|1987.61|1987.31|1988.04|1987.65|1987.04|1986.67|494
1682658000000|2023-04-28 05:00:00|1987.62|1987.32|1987.78|1987.48|1988.27|1987.88|1987.49|1987.12|605
1682658300000|2023-04-28 05:05:00|1987.77|1987.47|1986.99|1986.69|1988.2|1987.75|1986.29|1985.99|733
1682658600000|2023-04-28 05:10:00|1987|1986.7|1987.31|1986.81|1987.42|1986.98|1986.38|1986.08|686
1682658900000|2023-04-28 05:15:00|1987.3|1986.8|1987.95|1987.45|1988.4|1988.02|1987.19|1986.69|541
1682659200000|2023-04-28 05:20:00|1987.93|1987.43|1987.2|1986.9|1987.95|1987.5|1986.88|1986.56|485
1682659500000|2023-04-28 05:25:00|1987.19|1986.89|1988.18|1987.68|1988.46|1988.1|1987.08|1986.68|584
1682659800000|2023-04-28 05:30:00|1988.09|1987.79|1989.5|1989|1989.87|1989.53|1988.08|1987.74|927
1682660100000|2023-04-28 05:35:00|1989.49|1988.99|1988.74|1988.44|1989.64|1989.34|1988.48|1988.11|1015
1682660400000|2023-04-28 05:40:00|1988.78|1988.48|1987.42|1986.92|1989.19|1988.89|1987.25|1986.92|984
1682660700000|2023-04-28 05:45:00|1987.43|1986.93|1985.32|1985.02|1987.43|1986.95|1985.04|1984.65|819
1682661000000|2023-04-28 05:50:00|1985.33|1985.03|1984.54|1984.24|1985.43|1985.07|1983.67|1983.3|977
1682661300000|2023-04-28 05:55:00|1984.47|1984.17|1985.08|1984.58|1985.08|1984.6|1984.07|1983.62|784
1682661600000|2023-04-28 06:00:00|1985.06|1984.56|1985.61|1985.11|1985.72|1985.22|1983.61|1983.14|1038
1682661900000|2023-04-28 06:05:00|1985.6|1985.1|1986|1985.7|1986.18|1985.82|1984.69|1984.19|868
1682662200000|2023-04-28 06:10:00|1986.01|1985.71|1985.32|1984.82|1986.11|1985.75|1985.16|1984.66|807
1682662500000|2023-04-28 06:15:00|1985.34|1984.84|1986.06|1985.56|1986.2|1985.81|1985|1984.67|872
1682662800000|2023-04-28 06:20:00|1985.92|1985.62|1986.08|1985.58|1986.78|1986.42|1985.75|1985.37|924
1682663100000|2023-04-28 06:25:00|1986.07|1985.57|1986.93|1986.63|1987.25|1986.88|1985.57|1985.24|758
1682663400000|2023-04-28 06:30:00|1986.94|1986.64|1986.26|1985.96|1987.23|1986.88|1985.91|1985.57|995
1682663700000|2023-04-28 06:35:00|1986.25|1985.95|1986.9|1986.4|1986.98|1986.63|1986.15|1985.75|915
1682664000000|2023-04-28 06:40:00|1986.91|1986.41|1985.4|1985.1|1987.12|1986.78|1985.22|1984.92|1076
1682664300000|2023-04-28 06:45:00|1985.41|1985.11|1986.26|1985.96|1986.34|1985.96|1983.91|1983.5|1622
1682664600000|2023-04-28 06:50:00|1986.23|1985.93|1987.28|1986.78|1987.43|1987.03|1985.94|1985.64|1184
1682664900000|2023-04-28 06:55:00|1987.26|1986.76|1986.06|1985.76|1987.38|1987.05|1985.73|1985.42|1078
1682665200000|2023-04-28 07:00:00|1986.09|1985.79|1983.79|1983.49|1986.38|1986.08|1983.7|1983.31|1336
1682665500000|2023-04-28 07:05:00|1983.73|1983.43|1984.01|1983.71|1984.16|1983.86|1982.31|1981.99|1117
1682665800000|2023-04-28 07:10:00|1984|1983.7|1983.69|1983.39|1984.42|1984.05|1983.15|1982.74|989
1682666100000|2023-04-28 07:15:00|1983.71|1983.41|1983.53|1983.03|1984.15|1983.74|1982.24|1981.87|1060
1682666400000|2023-04-28 07:20:00|1983.54|1983.04|1984.34|1984.04|1985.08|1984.72|1983.32|1982.98|906
1682666700000|2023-04-28 07:25:00|1984.33|1984.03|1983.53|1983.23|1984.65|1984.28|1983.07|1982.74|894
1682667000000|2023-04-28 07:30:00|1983.65|1983.15|1982.65|1982.35|1983.69|1983.39|1981.86|1981.51|1048
1682667300000|2023-04-28 07:35:00|1982.66|1982.36|1982.61|1982.31|1982.98|1982.62|1981.78|1981.48|887
1682667600000|2023-04-28 07:40:00|1982.64|1982.34|1982.41|1982.11|1983.04|1982.72|1981.82|1981.45|757
1682667900000|2023-04-28 07:45:00|1982.4|1982.1|1982.41|1982.11|1983.31|1983.01|1982.23|1981.87|793
1682668200000|2023-04-28 07:50:00|1982.55|1982.05|1982.14|1981.84|1982.93|1982.54|1982.08|1981.78|741
1682668500000|2023-04-28 07:55:00|1982.24|1981.74|1982.59|1982.29|1982.77|1982.47|1981.88|1981.48|763
1682668800000|2023-04-28 08:00:00|1982.58|1982.28|1982.07|1981.77|1983.64|1983.3|1981.42|1981.04|1239
1682669100000|2023-04-28 08:05:00|1982.03|1981.73|1983.25|1982.95|1983.62|1983.32|1981.6|1981.24|1031
1682669400000|2023-04-28 08:10:00|1983.24|1982.94|1981.74|1981.44|1983.85|1983.47|1981.74|1981.4|952
1682669700000|2023-04-28 08:15:00|1981.73|1981.43|1980.94|1980.64|1981.99|1981.59|1980.32|1980.02|927
1682670000000|2023-04-28 08:20:00|1980.99|1980.69|1982.09|1981.79|1982.5|1982.12|1979.92|1979.62|928
1682670300000|2023-04-28 08:25:00|1982.08|1981.78|1981.93|1981.63|1982.42|1982.12|1981.46|1981.04|795
1682670600000|2023-04-28 08:30:00|1981.94|1981.64|1982.45|1982.15|1982.51|1982.15|1981.22|1980.92|775
1682670900000|2023-04-28 08:35:00|1982.46|1982.16|1982.95|1982.65|1983.92|1983.6|1982.42|1982.06|819
1682671200000|2023-04-28 08:40:00|1982.93|1982.63|1982.17|1981.67|1983.32|1983.02|1981.74|1981.37|743
1682671500000|2023-04-28 08:45:00|1982.1|1981.8|1982.44|1982.14|1983.32|1982.92|1981.86|1981.49|652
1682671800000|2023-04-28 08:50:00|1982.43|1982.13|1982.51|1982.01|1982.98|1982.48|1982|1981.61|579
1682672100000|2023-04-28 08:55:00|1982.5|1982|1983.8|1983.3|1984|1983.62|1982.33|1981.93|773
1682672400000|2023-04-28 09:00:00|1983.68|1983.38|1983.22|1982.92|1983.99|1983.69|1982.78|1982.48|734
1682672700000|2023-04-28 09:05:00|1983.18|1982.88|1983.4|1983.1|1983.87|1983.51|1982.5|1982.2|675
1682673000000|2023-04-28 09:10:00|1983.41|1983.11|1983.44|1983.14|1984.01|1983.63|1983.09|1982.7|662
1682673300000|2023-04-28 09:15:00|1983.43|1983.13|1983.5|1983.2|1983.95|1983.54|1983.07|1982.71|638
1682673600000|2023-04-28 09:20:00|1983.54|1983.24|1983.61|1983.31|1984.01|1983.66|1983|1982.68|659
1682673900000|2023-04-28 09:25:00|1983.74|1983.24|1982.9|1982.6|1983.84|1983.54|1982.72|1982.34|622
1682674200000|2023-04-28 09:30:00|1982.89|1982.59|1983.04|1982.54|1983.68|1983.3|1982.57|1982.19|686
1682674500000|2023-04-28 09:35:00|1983.05|1982.55|1983.47|1982.97|1983.77|1983.39|1982.66|1982.32|572
1682674800000|2023-04-28 09:40:00|1983.42|1982.92|1982.21|1981.91|1983.42|1983.06|1982.03|1981.66|527
1682675100000|2023-04-28 09:45:00|1982.22|1981.92|1983.53|1983.23|1983.8|1983.4|1982.13|1981.83|575
1682675400000|2023-04-28 09:50:00|1983.51|1983.21|1983.22|1982.72|1984.03|1983.65|1982.88|1982.5|665
1682675700000|2023-04-28 09:55:00|1983.02|1982.73|1983.17|1982.87|1983.74|1983.39|1983|1982.62|577
1682676000000|2023-04-28 10:00:00|1983.2|1982.9|1983.68|1983.18|1984.03|1983.67|1982.68|1982.3|727
1682676300000|2023-04-28 10:05:00|1983.6|1983.3|1983.78|1983.48|1984.21|1983.84|1983.24|1982.83|632
1682676600000|2023-04-28 10:10:00|1983.79|1983.49|1984.26|1983.96|1984.47|1984.17|1983.48|1983.1|679
1682676900000|2023-04-28 10:15:00|1984.25|1983.95|1984.22|1983.72|1984.52|1984.18|1983.76|1983.37|663
1682677200000|2023-04-28 10:20:00|1984.21|1983.71|1984.26|1983.96|1984.76|1984.4|1983.86|1983.51|522
1682677500000|2023-04-28 10:25:00|1984.25|1983.95|1983.67|1983.37|1984.36|1984.02|1983.59|1983.23|539
1682677800000|2023-04-28 10:30:00|1983.63|1983.33|1983.09|1982.79|1983.7|1983.4|1982.87|1982.53|448
1682678100000|2023-04-28 10:35:00|1983.1|1982.8|1982.99|1982.69|1983.38|1983.08|1982.85|1982.47|433
1682678400000|2023-04-28 10:40:00|1982.97|1982.67|1984.04|1983.74|1984.17|1983.77|1982.96|1982.66|396
1682678700000|2023-04-28 10:45:00|1984.05|1983.75|1984.26|1983.96|1984.61|1984.25|1983.71|1983.34|507
1682679000000|2023-04-28 10:50:00|1984.25|1983.95|1983.74|1983.24|1984.51|1984.13|1983.58|1983.18|450
1682679300000|2023-04-28 10:55:00|1983.6|1983.3|1983.56|1983.26|1983.68|1983.36|1982.93|1982.58|463
1682679600000|2023-04-28 11:00:00|1983.55|1983.25|1983.31|1983.01|1983.6|1983.27|1982.3|1981.98|625
1682679900000|2023-04-28 11:05:00|1983.3|1983|1984.11|1983.61|1984.29|1983.99|1983.1|1982.73|469
1682680200000|2023-04-28 11:10:00|1984.02|1983.72|1984.08|1983.78|1984.32|1983.98|1983.59|1983.26|433
1682680500000|2023-04-28 11:15:00|1984.07|1983.77|1984.52|1984.22|1984.99|1984.63|1983.98|1983.66|518
1682680800000|2023-04-28 11:20:00|1984.62|1984.12|1984.83|1984.53|1985.15|1984.75|1984.29|1983.93|446
1682681100000|2023-04-28 11:25:00|1984.82|1984.52|1984.7|1984.2|1985.09|1984.74|1984.49|1984.04|492
1682681400000|2023-04-28 11:30:00|1984.71|1984.21|1982.99|1982.49|1984.75|1984.36|1982.84|1982.43|713
1682681700000|2023-04-28 11:35:00|1982.86|1982.56|1983.45|1983.15|1983.92|1983.53|1982.83|1982.47|648
1682682000000|2023-04-28 11:40:00|1983.47|1983.17|1983.98|1983.68|1984.01|1983.71|1983.47|1983.14|474
1682682300000|2023-04-28 11:45:00|1983.99|1983.69|1983.69|1983.39|1984.38|1984.03|1983.55|1983.19|523
1682682600000|2023-04-28 11:50:00|1983.7|1983.4|1982.52|1982.22|1983.78|1983.48|1982.22|1981.89|641
1682682900000|2023-04-28 11:55:00|1982.49|1982.19|1983.51|1983.21|1984.26|1983.92|1982.49|1982.19|696
1682683200000|2023-04-28 12:00:00|1983.5|1983.2|1983.76|1983.46|1984.2|1983.82|1983.25|1982.91|853
1682683500000|2023-04-28 12:05:00|1983.75|1983.45|1982.35|1982.05|1983.93|1983.58|1981.79|1981.39|784
1682683800000|2023-04-28 12:10:00|1982.34|1982.04|1982.18|1981.88|1983.14|1982.8|1982.02|1981.66|750
1682684100000|2023-04-28 12:15:00|1982.16|1981.86|1982.14|1981.84|1982.44|1982.08|1981.28|1980.98|763
1682684400000|2023-04-28 12:20:00|1982.17|1981.87|1983.32|1983.02|1983.83|1983.53|1981.55|1981.18|1027
1682684700000|2023-04-28 12:25:00|1983.33|1983.03|1981.28|1980.78|1984.05|1983.65|1980.86|1980.36|942
1682685000000|2023-04-28 12:30:00|1981.27|1980.77|1982.36|1981.86|1987.93|1987.43|1976.46|1975.96|2062
1682685300000|2023-04-28 12:35:00|1982.4|1981.9|1981.28|1980.98|1985.5|1985.1|1980.25|1979.95|1780
1682685600000|2023-04-28 12:40:00|1981.21|1980.91|1980.01|1979.71|1982.99|1982.61|1979.77|1979.45|1602
1682685900000|2023-04-28 12:45:00|1980.03|1979.73|1980.3|1980|1982.01|1981.71|1979.44|1979.14|1427
1682686200000|2023-04-28 12:50:00|1980.41|1979.91|1982.56|1982.26|1984.08|1983.69|1980.41|1979.91|1456
1682686500000|2023-04-28 12:55:00|1982.73|1982.43|1984.42|1984.12|1984.93|1984.55|1982.53|1982.16|1419
1682686800000|2023-04-28 13:00:00|1984.52|1984.02|1984.49|1984.19|1986.84|1986.5|1984.23|1983.89|1405
1682687100000|2023-04-28 13:05:00|1984.53|1984.23|1984.34|1984.04|1985.05|1984.75|1983.28|1982.89|1337
1682687400000|2023-04-28 13:10:00|1984.41|1983.91|1985.76|1985.26|1985.97|1985.59|1983.61|1983.31|1211
1682687700000|2023-04-28 13:15:00|1985.63|1985.33|1985.95|1985.65|1987.13|1986.74|1985.25|1984.95|1260
1682688000000|2023-04-28 13:20:00|1985.94|1985.64|1986.38|1986.08|1987.45|1987.12|1985.67|1985.29|1166
1682688300000|2023-04-28 13:25:00|1986.37|1986.07|1988.73|1988.43|1989.93|1989.62|1986.26|1985.88|1284
1682688600000|2023-04-28 13:30:00|1988.77|1988.47|1989.06|1988.76|1990.34|1990.04|1988.31|1987.98|1451
1682688900000|2023-04-28 13:35:00|1989.07|1988.77|1986.43|1985.93|1989.48|1989.09|1985.96|1985.66|1345
1682689200000|2023-04-28 13:40:00|1986.44|1985.94|1985.05|1984.75|1987.65|1987.27|1984.39|1984.09|1432
1682689500000|2023-04-28 13:45:00|1985.02|1984.72|1982.96|1982.66|1986.01|1985.68|1982.69|1982.39|1480
1682689800000|2023-04-28 13:50:00|1982.95|1982.65|1985.32|1985.02|1985.32|1985.02|1982.54|1982.24|1385
1682690100000|2023-04-28 13:55:00|1985.34|1985.04|1986.96|1986.46|1987.34|1987.04|1984.52|1984.16|1335
1682690400000|2023-04-28 14:00:00|1986.93|1986.43|1985.45|1985.15|1987.63|1987.13|1983.36|1982.98|1500
1682690700000|2023-04-28 14:05:00|1985.27|1984.97|1984.32|1984.02|1986.03|1985.72|1983.58|1983.24|1335
1682691000000|2023-04-28 14:10:00|1984.31|1984.01|1983.76|1983.26|1984.42|1984.04|1983.18|1982.79|1227
1682691300000|2023-04-28 14:15:00|1983.77|1983.27|1984.88|1984.38|1985|1984.69|1982.43|1981.93|1269
1682691600000|2023-04-28 14:20:00|1984.87|1984.37|1983.94|1983.64|1985.76|1985.39|1983.51|1983.21|1210
1682691900000|2023-04-28 14:25:00|1984.04|1983.54|1984.01|1983.71|1984.08|1983.76|1982.35|1981.95|1173
1682692200000|2023-04-28 14:30:00|1983.99|1983.69|1987.21|1986.91|1987.66|1987.29|1983.56|1983.2|1370
1682692500000|2023-04-28 14:35:00|1987.2|1986.9|1990.47|1990.17|1993.16|1992.86|1987.07|1986.77|1578
1682692800000|2023-04-28 14:40:00|1990.45|1990.15|1988.77|1988.47|1991.04|1990.74|1987.88|1987.58|1524
1682693100000|2023-04-28 14:45:00|1988.63|1988.33|1988.54|1988.24|1990.61|1990.25|1988.02|1987.66|1374
1682693400000|2023-04-28 14:50:00|1988.53|1988.23|1989.61|1989.31|1990.09|1989.79|1987.82|1987.52|1176
1682693700000|2023-04-28 14:55:00|1989.62|1989.32|1992.6|1992.3|1993.96|1993.66|1989.12|1988.82|1549
1682694000000|2023-04-28 15:00:00|1992.58|1992.28|1994.1|1993.8|1995.26|1994.96|1992.37|1991.99|1600
1682694300000|2023-04-28 15:05:00|1994.14|1993.84|1992.55|1992.25|1994.79|1994.4|1992.28|1991.98|1362
1682694600000|2023-04-28 15:10:00|1992.49|1992.19|1990.68|1990.18|1992.69|1992.29|1990.41|1990.11|1293
1682694900000|2023-04-28 15:15:00|1990.54|1990.24|1989.18|1988.88|1990.68|1990.32|1988.85|1988.49|1181
1682695200000|2023-04-28 15:20:00|1989.2|1988.9|1989.71|1989.41|1990.2|1989.78|1987.97|1987.67|1094
1682695500000|2023-04-28 15:25:00|1989.72|1989.42|1990|1989.7|1990.67|1990.31|1988.96|1988.66|1120
1682695800000|2023-04-28 15:30:00|1990.02|1989.72|1990.52|1990.22|1991.65|1991.25|1989.58|1989.26|1060
1682696100000|2023-04-28 15:35:00|1990.51|1990.21|1991.8|1991.5|1991.9|1991.51|1989.4|1989|922
1682696400000|2023-04-28 15:40:00|1991.81|1991.51|1991.29|1990.99|1992.51|1992.12|1990.73|1990.33|995
1682696700000|2023-04-28 15:45:00|1991.39|1990.89|1989.37|1989.07|1992.23|1991.93|1989.37|1989.07|896
1682697000000|2023-04-28 15:50:00|1989.35|1989.05|1991.03|1990.73|1991.19|1990.83|1988.96|1988.65|960
1682697300000|2023-04-28 15:55:00|1991.08|1990.78|1991.95|1991.65|1992.25|1991.92|1991.01|1990.71|933
1682697600000|2023-04-28 16:00:00|1992.02|1991.72|1990.45|1990.15|1992.35|1992.03|1990.37|1990.03|906
1682697900000|2023-04-28 16:05:00|1990.44|1990.14|1990.85|1990.35|1991.21|1990.89|1989.88|1989.52|798
1682698200000|2023-04-28 16:10:00|1990.83|1990.33|1989.72|1989.42|1991.46|1991.13|1989.71|1989.33|768
1682698500000|2023-04-28 16:15:00|1989.73|1989.43|1990.86|1990.56|1990.92|1990.58|1989.32|1988.96|785
1682698800000|2023-04-28 16:20:00|1990.87|1990.57|1991.92|1991.62|1992.08|1991.68|1990.75|1990.38|762
1682699100000|2023-04-28 16:25:00|1991.9|1991.6|1991.28|1990.98|1992.37|1991.95|1990.78|1990.36|757
1682699400000|2023-04-28 16:30:00|1991.27|1990.97|1992.35|1992.05|1993.01|1992.7|1991.26|1990.86|770
1682699700000|2023-04-28 16:35:00|1992.34|1992.04|1993.79|1993.49|1994.04|1993.69|1992.13|1991.72|797
1682700000000|2023-04-28 16:40:00|1993.78|1993.48|1993.03|1992.73|1994.41|1994.01|1992.77|1992.38|811
1682700300000|2023-04-28 16:45:00|1993.01|1992.71|1993.39|1993.09|1993.96|1993.58|1993.01|1992.68|737
1682700600000|2023-04-28 16:50:00|1993.5|1993|1991.89|1991.59|1993.5|1993.1|1991.78|1991.42|631
1682700900000|2023-04-28 16:55:00|1991.84|1991.54|1991.69|1991.39|1992.44|1992.03|1991.67|1991.3|672
1682701200000|2023-04-28 17:00:00|1991.7|1991.4|1992.68|1992.38|1993.07|1992.77|1991.59|1991.22|805
1682701500000|2023-04-28 17:05:00|1992.7|1992.4|1991.17|1990.87|1993.02|1992.6|1991.09|1990.7|573
1682701800000|2023-04-28 17:10:00|1991.14|1990.84|1991.03|1990.73|1991.47|1991.17|1990.71|1990.36|664
1682702100000|2023-04-28 17:15:00|1991.04|1990.74|1990.25|1989.75|1991.15|1990.84|1990.06|1989.69|541
1682702400000|2023-04-28 17:20:00|1990.23|1989.73|1989.22|1988.92|1990.57|1990.27|1989.17|1988.77|653
1682702700000|2023-04-28 17:25:00|1989.2|1988.9|1990.36|1990.06|1990.73|1990.41|1989.14|1988.73|735
1682703000000|2023-04-28 17:30:00|1990.38|1990.08|1989.98|1989.68|1990.85|1990.54|1989.62|1989.3|595
1682703300000|2023-04-28 17:35:00|1989.97|1989.67|1990.03|1989.73|1990.95|1990.63|1989.77|1989.38|669
1682703600000|2023-04-28 17:40:00|1989.95|1989.65|1990.21|1989.91|1990.4|1990.03|1989.54|1989.18|571
1682703900000|2023-04-28 17:45:00|1990.23|1989.93|1990.35|1990.05|1990.68|1990.33|1990.03|1989.66|423
1682704200000|2023-04-28 17:50:00|1990.26|1989.96|1990.17|1989.67|1990.29|1989.96|1989.65|1989.29|503
1682704500000|2023-04-28 17:55:00|1990.18|1989.68|1990.87|1990.57|1991.31|1990.97|1990.02|1989.68|479
1682704800000|2023-04-28 18:00:00|1990.9|1990.6|1990.49|1990.19|1991.12|1990.8|1990.2|1989.8|569
1682705100000|2023-04-28 18:05:00|1990.5|1990.2|1990.94|1990.64|1991.13|1990.8|1990.21|1989.81|552
1682705400000|2023-04-28 18:10:00|1991.04|1990.54|1991.16|1990.86|1991.36|1991.06|1990.96|1990.54|445
1682705700000|2023-04-28 18:15:00|1991.18|1990.88|1991.25|1990.95|1991.44|1991.14|1990.85|1990.5|444
1682706000000|2023-04-28 18:20:00|1991.23|1990.93|1990.7|1990.2|1991.47|1991.07|1990.56|1990.17|489
1682706300000|2023-04-28 18:25:00|1990.71|1990.21|1990.31|1990.01|1990.88|1990.54|1989.99|1989.6|569
1682706600000|2023-04-28 18:30:00|1990.3|1990|1990.1|1989.6|1990.33|1990|1989.48|1989.12|362
1682706900000|2023-04-28 18:35:00|1990.01|1989.71|1990.03|1989.73|1990.69|1990.39|1989.66|1989.29|543
1682707200000|2023-04-28 18:40:00|1990.04|1989.74|1990.84|1990.34|1990.84|1990.5|1989.79|1989.39|501
1682707500000|2023-04-28 18:45:00|1990.74|1990.44|1989.59|1989.29|1990.83|1990.49|1989.5|1989.2|522
1682707800000|2023-04-28 18:50:00|1989.6|1989.3|1989.44|1989.14|1989.79|1989.39|1989.23|1988.9|488
1682708100000|2023-04-28 18:55:00|1989.41|1989.11|1989.13|1988.83|1989.68|1989.29|1988.88|1988.49|729
1682708400000|2023-04-28 19:00:00|1989.28|1988.98|1987.88|1987.38|1989.48|1989.08|1987.78|1987.37|527
1682708700000|2023-04-28 19:05:00|1987.89|1987.39|1987.96|1987.46|1988.34|1987.96|1987.68|1987.3|580
1682709000000|2023-04-28 19:10:00|1987.95|1987.45|1988.2|1987.9|1988.52|1988.17|1987.76|1987.4|553
1682709300000|2023-04-28 19:15:00|1988.18|1987.88|1988.42|1987.92|1988.59|1988.2|1988.02|1987.69|475
1682709600000|2023-04-28 19:20:00|1988.43|1987.93|1988.98|1988.48|1989.37|1989.01|1988.28|1987.89|531
1682709900000|2023-04-28 19:25:00|1989|1988.5|1989.22|1988.92|1989.57|1989.17|1988.85|1988.43|465
1682710200000|2023-04-28 19:30:00|1989.26|1988.96|1989.3|1989|1989.74|1989.42|1988.85|1988.51|644
1682710500000|2023-04-28 19:35:00|1989.31|1989.01|1988.49|1988.19|1989.54|1989.15|1988.18|1987.82|646
1682710800000|2023-04-28 19:40:00|1988.5|1988.2|1988.85|1988.55|1989|1988.59|1988.28|1987.96|751
1682711100000|2023-04-28 19:45:00|1988.87|1988.57|1989.14|1988.64|1989.22|1988.86|1988.65|1988.27|681
1682711400000|2023-04-28 19:50:00|1989.27|1988.97|1989.42|1988.92|1989.43|1989.04|1988.64|1988.3|781
1682711700000|2023-04-28 19:55:00|1989.2|1988.9|1989.4|1989.1|1989.97|1989.6|1989.02|1988.64|907
1682712000000|2023-04-28 20:00:00|1989.48|1989.18|1988.4|1987.9|1989.8|1989.3|1988.21|1987.71|705
1682712300000|2023-04-28 20:05:00|1988.43|1987.93|1988.94|1988.44|1989.26|1988.76|1988.43|1987.93|416
1682712600000|2023-04-28 20:10:00|1988.9|1988.4|1989.73|1989.23|1989.9|1989.5|1988.89|1988.39|412
1682712900000|2023-04-28 20:15:00|1989.69|1989.19|1988.93|1988.43|1989.83|1989.41|1988.88|1988.43|370
1682713200000|2023-04-28 20:20:00|1988.97|1988.47|1989.1|1988.6|1989.22|1988.72|1988.73|1988.23|242
1682713500000|2023-04-28 20:25:00|1989.09|1988.59|1989.13|1988.63|1989.57|1989.07|1989.03|1988.53|296
1682713800000|2023-04-28 20:30:00|1989.19|1988.69|1989.28|1988.78|1989.69|1989.19|1989.17|1988.67|248
1682714100000|2023-04-28 20:35:00|1989.29|1988.79|1989.8|1989.3|1990.14|1989.64|1989.29|1988.79|232
1682714400000|2023-04-28 20:40:00|1989.78|1989.28|1989.93|1989.43|1990.1|1989.6|1989.09|1988.59|261
1682714700000|2023-04-28 20:45:00|1989.92|1989.42|1989.74|1989.24|1990.22|1989.83|1989.37|1988.87|391
1682715000000|2023-04-28 20:50:00|1989.78|1989.28|1990.04|1989.54|1990.22|1989.72|1989.57|1989.07|346
1682715300000|2023-04-28 20:55:00|1990.03|1989.53|1990.03|1989.53|1990.56|1990.06|1989.58|1989.08|304
1682892000000|2023-04-30 22:00:00|1990.86|1990.36|1990.11|1989.61|1991.34|1991.04|1989.62|1989.12|200
1682892300000|2023-04-30 22:05:00|1990.14|1989.64|1990.71|1990.21|1990.8|1990.3|1989.93|1989.43|205
1682892600000|2023-04-30 22:10:00|1990.7|1990.2|1991.34|1991.04|1991.55|1991.17|1990.7|1990.2|242
1682892900000|2023-04-30 22:15:00|1991.13|1990.63|1991.58|1991.08|1992.2|1991.7|1990.93|1990.43|309
1682893200000|2023-04-30 22:20:00|1991.5|1991|1990.8|1990.3|1991.61|1991.16|1990.79|1990.29|264
1682893500000|2023-04-30 22:25:00|1990.83|1990.33|1990.4|1989.9|1991.02|1990.52|1990.2|1989.7|239
1682893800000|2023-04-30 22:30:00|1990.46|1989.96|1990.3|1989.8|1990.72|1990.22|1990|1989.5|201
1682894100000|2023-04-30 22:35:00|1990.24|1989.74|1989.11|1988.61|1990.33|1989.83|1988.92|1988.42|238
1682894400000|2023-04-30 22:40:00|1989.1|1988.6|1989.54|1989.04|1989.57|1989.07|1988.78|1988.28|189
1682894700000|2023-04-30 22:45:00|1989.55|1989.05|1989.26|1988.76|1989.61|1989.11|1989.03|1988.53|192
1682895000000|2023-04-30 22:50:00|1989.35|1988.85|1989.16|1988.66|1989.55|1989.05|1989.12|1988.62|172
1682895300000|2023-04-30 22:55:00|1989.13|1988.63|1989.52|1989.02|1989.56|1989.13|1989.03|1988.62|237
1682895600000|2023-04-30 23:00:00|1989.74|1988.94|1988.63|1988.03|1989.78|1988.98|1988.47|1987.83|283
1682895900000|2023-04-30 23:05:00|1988.75|1987.95|1988.9|1988.1|1988.97|1988.25|1988.14|1987.46|235
1682896200000|2023-04-30 23:10:00|1988.87|1988.07|1988.39|1987.79|1989.06|1988.39|1988.3|1987.6|217
1682896500000|2023-04-30 23:15:00|1988.49|1987.69|1988.44|1987.64|1988.61|1987.97|1987.98|1987.38|195
1682896800000|2023-04-30 23:20:00|1988.34|1987.54|1988.23|1987.43|1988.49|1987.83|1987.97|1987.27|147
1682897100000|2023-04-30 23:25:00|1988.24|1987.44|1988.45|1987.85|1988.89|1988.15|1988.17|1987.44|212
1682897400000|2023-04-30 23:30:00|1988.44|1987.84|1988.73|1987.93|1988.87|1988.18|1988.34|1987.57|200
1682897700000|2023-04-30 23:35:00|1988.63|1987.83|1988.12|1987.52|1988.67|1987.98|1987.99|1987.29|175
1682898000000|2023-04-30 23:40:00|1988.24|1987.44|1987.82|1987.02|1988.27|1987.61|1987.06|1986.34|316
1682898300000|2023-04-30 23:45:00|1987.83|1987.03|1987.53|1986.73|1988.1|1987.45|1987.3|1986.61|359
1682898600000|2023-04-30 23:50:00|1987.52|1986.72|1987.16|1986.36|1987.63|1986.93|1987.06|1986.34|213
1682898900000|2023-04-30 23:55:00|1987.15|1986.35|1987.39|1986.59|1987.54|1986.83|1987.09|1986.29|244
1682899200000|2023-05-01 00:00:00|1987.37|1986.57|1987.27|1986.67|1987.65|1986.88|1986.66|1986.02|616
1682899500000|2023-05-01 00:05:00|1987.25|1986.65|1987.69|1986.89|1987.93|1987.23|1986.75|1986.05|505
1682899800000|2023-05-01 00:10:00|1987.76|1986.96|1986.96|1986.16|1987.83|1987.03|1986.7|1986.01|432
1682900100000|2023-05-01 00:15:00|1986.88|1986.08|1986.42|1985.62|1986.97|1986.29|1986.12|1985.32|559
1682900400000|2023-05-01 00:20:00|1986.4|1985.6|1986.7|1985.9|1986.86|1986.15|1986.04|1985.38|621
1682900700000|2023-05-01 00:25:00|1986.71|1985.91|1986.39|1985.79|1986.82|1986.08|1986.23|1985.55|417
1682901000000|2023-05-01 00:30:00|1986.37|1985.77|1986.81|1986.21|1987.05|1986.36|1986.08|1985.38|430
1682901300000|2023-05-01 00:35:00|1986.92|1986.12|1985.9|1985.1|1987.06|1986.38|1985|1984.4|513
1682901600000|2023-05-01 00:40:00|1985.89|1985.09|1986.29|1985.49|1986.69|1986.01|1985.86|1985.08|456
1682901900000|2023-05-01 00:45:00|1986.27|1985.47|1985.58|1984.98|1986.33|1985.69|1985.46|1984.81|358
1682902200000|2023-05-01 00:50:00|1985.69|1984.89|1984.75|1984.15|1985.9|1985.19|1984.6|1983.86|579
1682902500000|2023-05-01 00:55:00|1984.79|1984.19|1984.34|1983.74|1985.07|1984.36|1984.1|1983.37|446
1682902800000|2023-05-01 01:00:00|1984.29|1983.69|1984.53|1983.93|1984.79|1984.1|1983.89|1983.17|582
1682903100000|2023-05-01 01:05:00|1984.56|1983.96|1984.22|1983.42|1984.66|1984.04|1984.07|1983.35|369
1682903400000|2023-05-01 01:10:00|1984.21|1983.41|1984.74|1983.94|1984.79|1984.12|1984.03|1983.3|385
1682903700000|2023-05-01 01:15:00|1984.7|1983.9|1984.69|1984.09|1985.18|1984.48|1984.53|1983.77|315
1682904000000|2023-05-01 01:20:00|1984.78|1983.98|1985.47|1984.67|1985.51|1984.71|1984.52|1983.79|460
1682904300000|2023-05-01 01:25:00|1985.55|1984.75|1985.17|1984.37|1985.55|1984.75|1984.81|1984.01|355
1682904600000|2023-05-01 01:30:00|1985.15|1984.35|1984.4|1983.6|1985.15|1984.37|1984.04|1983.36|377
1682904900000|2023-05-01 01:35:00|1984.42|1983.62|1984.4|1983.6|1984.56|1983.94|1983.45|1982.77|446
1682905200000|2023-05-01 01:40:00|1984.41|1983.61|1982.82|1982.22|1984.53|1983.73|1982.73|1982.08|458
1682905500000|2023-05-01 01:45:00|1982.81|1982.21|1981.7|1980.9|1983.3|1982.57|1981.37|1980.71|621
1682905800000|2023-05-01 01:50:00|1981.6|1981|1982.52|1981.72|1982.57|1981.81|1981.58|1980.92|407
1682906100000|2023-05-01 01:55:00|1982.48|1981.68|1982.43|1981.63|1983.21|1982.41|1982.26|1981.57|360
1682906400000|2023-05-01 02:00:00|1982.41|1981.61|1982.15|1981.35|1982.5|1981.79|1981.98|1981.29|353
1682906700000|2023-05-01 02:05:00|1982.16|1981.36|1983.17|1982.37|1983.58|1982.83|1982.07|1981.31|412
1682907000000|2023-05-01 02:10:00|1983.18|1982.38|1982.71|1981.91|1983.66|1982.86|1982.38|1981.76|378
1682907300000|2023-05-01 02:15:00|1982.7|1981.9|1982.42|1981.82|1982.72|1982.12|1982.03|1981.29|331
1682907600000|2023-05-01 02:20:00|1982.43|1981.83|1983.38|1982.58|1983.4|1982.68|1982.24|1981.6|382
1682907900000|2023-05-01 02:25:00|1983.4|1982.6|1983.11|1982.31|1983.54|1982.89|1982.57|1981.85|379
1682908200000|2023-05-01 02:30:00|1983.02|1982.42|1983.43|1982.63|1983.56|1982.89|1982.87|1982.18|324
1682908500000|2023-05-01 02:35:00|1983.44|1982.64|1984.02|1983.42|1984.24|1983.56|1983.28|1982.58|307
1682908800000|2023-05-01 02:40:00|1983.98|1983.38|1983.23|1982.43|1984.12|1983.48|1983.08|1982.39|335
1682909100000|2023-05-01 02:45:00|1983.24|1982.44|1982.46|1981.66|1983.25|1982.59|1982.3|1981.6|326
1682909400000|2023-05-01 02:50:00|1982.45|1981.65|1982.38|1981.58|1982.66|1981.94|1981.98|1981.3|357
1682909700000|2023-05-01 02:55:00|1982.37|1981.57|1983.16|1982.36|1983.2|1982.47|1982.08|1981.39|343
1682910000000|2023-05-01 03:00:00|1983.21|1982.41|1982.2|1981.6|1983.21|1982.45|1981.98|1981.3|349
1682910300000|2023-05-01 03:05:00|1982.31|1981.51|1982.44|1981.84|1982.71|1982.02|1982.13|1981.43|265
1682910600000|2023-05-01 03:10:00|1982.43|1981.83|1982.37|1981.77|1982.79|1982.07|1982.23|1981.53|215
1682910900000|2023-05-01 03:15:00|1982.38|1981.78|1982.08|1981.48|1982.48|1981.78|1982.03|1981.33|166
1682911200000|2023-05-01 03:20:00|1982.17|1981.37|1982.15|1981.35|1982.7|1981.99|1981.98|1981.31|308
1682911500000|2023-05-01 03:25:00|1982.16|1981.36|1982.18|1981.58|1982.66|1981.98|1981.95|1981.28|250
1682911800000|2023-05-01 03:30:00|1982.17|1981.57|1982.32|1981.72|1982.5|1981.87|1981|1980.3|442
1682912100000|2023-05-01 03:35:00|1982.33|1981.73|1982.37|1981.57|1982.68|1982|1982.13|1981.46|298
1682912400000|2023-05-01 03:40:00|1982.4|1981.6|1982.02|1981.52|1982.82|1982.18|1981.8|1981.27|277
1682912700000|2023-05-01 03:45:00|1982.04|1981.54|1982.5|1982.2|1982.84|1982.41|1981.81|1981.42|312
1682913000000|2023-05-01 03:50:00|1982.6|1982.1|1982.96|1982.66|1983.11|1982.66|1982.41|1982.01|230
1682913300000|2023-05-01 03:55:00|1983|1982.5|1983.65|1983.15|1983.76|1983.36|1982.81|1982.41|367
1682913600000|2023-05-01 04:00:00|1983.71|1983.21|1983.23|1982.73|1983.73|1983.24|1982.74|1982.36|327
1682913900000|2023-05-01 04:05:00|1983.19|1982.69|1983.33|1982.83|1983.53|1983.16|1982.86|1982.48|224
1682914200000|2023-05-01 04:10:00|1983.34|1982.84|1985.9|1985.4|1986.2|1985.7|1983.34|1982.84|436
1682914500000|2023-05-01 04:15:00|1985.97|1985.47|1984.55|1984.25|1986.75|1986.39|1984.51|1984.16|881
1682914800000|2023-05-01 04:20:00|1984.56|1984.26|1985.93|1985.63|1986.03|1985.63|1984.52|1984.13|364
1682915100000|2023-05-01 04:25:00|1985.91|1985.61|1985.62|1985.32|1986.06|1985.68|1985.07|1984.73|420
1682915400000|2023-05-01 04:30:00|1985.75|1985.25|1985.48|1984.98|1985.96|1985.61|1985.1|1984.73|434
1682915700000|2023-05-01 04:35:00|1985.42|1985.12|1985.06|1984.76|1985.58|1985.22|1984.6|1984.2|372
1682916000000|2023-05-01 04:40:00|1985|1984.7|1984.99|1984.49|1985.53|1985.15|1984.87|1984.47|317
1682916300000|2023-05-01 04:45:00|1985|1984.5|1985.18|1984.68|1985.4|1984.95|1984.87|1984.45|263
1682916600000|2023-05-01 04:50:00|1985.25|1984.75|1984.4|1984.1|1985.28|1984.87|1984.24|1983.85|313
1682916900000|2023-05-01 04:55:00|1984.49|1983.99|1984.49|1983.99|1984.6|1984.19|1983.81|1983.45|244
1682917200000|2023-05-01 05:00:00|1984.48|1983.98|1983.3|1983|1984.51|1984.08|1983.09|1982.69|267
1682917500000|2023-05-01 05:05:00|1983.4|1982.9|1982.65|1982.15|1983.6|1983.2|1982.46|1982.05|321
1682917800000|2023-05-01 05:10:00|1982.64|1982.14|1982.54|1982.24|1983.07|1982.69|1982.21|1981.81|305
1682918100000|2023-05-01 05:15:00|1982.57|1982.27|1982.7|1982.2|1982.82|1982.32|1981.53|1981.12|356
1682918400000|2023-05-01 05:20:00|1982.67|1982.17|1980.92|1980.42|1982.77|1982.27|1980.04|1979.61|899
1682918700000|2023-05-01 05:25:00|1980.91|1980.41|1981.24|1980.94|1981.51|1981.15|1980.62|1980.18|537
1682919000000|2023-05-01 05:30:00|1981.2|1980.9|1981.12|1980.62|1981.36|1980.93|1980.55|1980.23|352
1682919300000|2023-05-01 05:35:00|1981.17|1980.67|1981.68|1981.38|1981.94|1981.59|1980.52|1980.16|362
1682919600000|2023-05-01 05:40:00|1981.66|1981.36|1982.42|1981.92|1982.55|1982.13|1981.64|1981.22|362
1682919900000|2023-05-01 05:45:00|1982.31|1982.01|1982.2|1981.9|1982.88|1982.41|1982.06|1981.75|340
1682920200000|2023-05-01 05:50:00|1982.13|1981.83|1982.19|1981.89|1982.8|1982.35|1981.97|1981.53|324
1682920500000|2023-05-01 05:55:00|1982.15|1981.85|1982.39|1981.89|1982.44|1982.09|1982.04|1981.65|346
1682920800000|2023-05-01 06:00:00|1982.45|1981.95|1982.15|1981.65|1982.45|1981.95|1980.63|1980.2|653
1682921100000|2023-05-01 06:05:00|1982.05|1981.55|1981.18|1980.68|1982.15|1981.65|1980.83|1980.38|409
1682921400000|2023-05-01 06:10:00|1981.12|1980.62|1982.02|1981.52|1982.19|1981.69|1980.99|1980.49|278
1682921700000|2023-05-01 06:15:00|1982.03|1981.53|1981.44|1981.14|1982.1|1981.6|1981.3|1980.9|304
1682922000000|2023-05-01 06:20:00|1981.54|1981.04|1980.29|1979.79|1981.96|1981.46|1979.98|1979.62|450
1682922300000|2023-05-01 06:25:00|1980.3|1979.8|1980.57|1980.07|1980.99|1980.61|1979.87|1979.48|476
1682922600000|2023-05-01 06:30:00|1980.58|1980.08|1980.43|1980.13|1980.61|1980.19|1979.91|1979.5|329
1682922900000|2023-05-01 06:35:00|1980.51|1980.01|1979.85|1979.55|1980.85|1980.5|1979.73|1979.37|402
1682923200000|2023-05-01 06:40:00|1979.83|1979.53|1980.79|1980.49|1980.9|1980.5|1979.7|1979.29|399
1682923500000|2023-05-01 06:45:00|1980.8|1980.5|1980.59|1980.09|1980.96|1980.56|1980.24|1979.85|363
1682923800000|2023-05-01 06:50:00|1980.57|1980.07|1980.26|1979.76|1980.61|1980.11|1980|1979.59|281
1682924100000|2023-05-01 06:55:00|1980.28|1979.78|1980.23|1979.73|1980.65|1980.15|1979.97|1979.51|386
1682924400000|2023-05-01 07:00:00|1980.16|1979.86|1979.69|1979.39|1980.56|1980.19|1979.68|1979.37|549
1682924700000|2023-05-01 07:05:00|1979.68|1979.38|1979.79|1979.29|1980.23|1979.88|1979.51|1979.11|360
1682925000000|2023-05-01 07:10:00|1979.8|1979.3|1979.77|1979.27|1980.05|1979.6|1979.4|1979.01|298
1682925300000|2023-05-01 07:15:00|1979.61|1979.31|1980.91|1980.41|1981.21|1980.87|1979.2|1978.79|390
1682925600000|2023-05-01 07:20:00|1980.92|1980.42|1981.46|1980.96|1981.55|1981.17|1980.44|1980.06|462
1682925900000|2023-05-01 07:25:00|1981.47|1980.97|1980.9|1980.6|1981.61|1981.27|1979.29|1978.94|708
1682926200000|2023-05-01 07:30:00|1980.87|1980.57|1981.07|1980.77|1981.52|1981.14|1980.37|1980.02|520
1682926500000|2023-05-01 07:35:00|1981.08|1980.78|1980.5|1980.2|1981.41|1980.96|1980.31|1979.94|415
1682926800000|2023-05-01 07:40:00|1980.49|1980.19|1980.9|1980.6|1981.11|1980.73|1979.96|1979.58|422
1682927100000|2023-05-01 07:45:00|1980.99|1980.49|1981.3|1980.8|1981.38|1981.01|1980.51|1980.13|387
1682927400000|2023-05-01 07:50:00|1981.19|1980.89|1980.73|1980.23|1981.65|1981.21|1980.45|1980.05|462
1682927700000|2023-05-01 07:55:00|1980.76|1980.26|1981.16|1980.86|1981.28|1980.93|1980.57|1980.17|356
1682928000000|2023-05-01 08:00:00|1981.19|1980.89|1980.43|1979.93|1981.28|1980.89|1979.93|1979.56|491
1682928300000|2023-05-01 08:05:00|1980.32|1980.02|1981|1980.7|1981.57|1981.22|1980.31|1979.92|423
1682928600000|2023-05-01 08:10:00|1981.1|1980.6|1981.2|1980.9|1981.56|1981.16|1980.93|1980.47|386
1682928900000|2023-05-01 08:15:00|1981.13|1980.83|1980.79|1980.29|1981.23|1980.86|1980.35|1979.95|396
1682929200000|2023-05-01 08:20:00|1980.84|1980.34|1980.48|1980.18|1981.47|1981.12|1980.32|1979.91|276
1682929500000|2023-05-01 08:25:00|1980.47|1980.17|1979.5|1979|1980.62|1980.23|1979.35|1978.95|343
1682929800000|2023-05-01 08:30:00|1979.49|1978.99|1978.85|1978.55|1979.71|1979.39|1978.74|1978.38|578
1682930100000|2023-05-01 08:35:00|1978.81|1978.51|1979.44|1978.94|1979.52|1979.15|1978.33|1977.99|474
1682930400000|2023-05-01 08:40:00|1979.45|1978.95|1978.81|1978.51|1979.5|1979.1|1978.43|1978.06|435
1682930700000|2023-05-01 08:45:00|1978.8|1978.5|1978.48|1977.98|1978.93|1978.56|1977.88|1977.49|407
1682931000000|2023-05-01 08:50:00|1978.52|1978.02|1977.46|1977.16|1978.58|1978.08|1977.37|1977.01|380
1682931300000|2023-05-01 08:55:00|1977.42|1977.12|1977.66|1977.16|1978.48|1978.07|1977.41|1977.01|332
1682931600000|2023-05-01 09:00:00|1977.67|1977.17|1978.4|1977.9|1978.42|1978.05|1977.31|1976.92|439
1682931900000|2023-05-01 09:05:00|1978.37|1977.87|1978.99|1978.69|1979.17|1978.77|1978.19|1977.84|370
1682932200000|2023-05-01 09:10:00|1978.97|1978.67|1980.36|1980.06|1980.57|1980.17|1978.97|1978.67|337
1682932500000|2023-05-01 09:15:00|1980.29|1979.99|1982.27|1981.77|1982.82|1982.39|1979.93|1979.56|640
1682932800000|2023-05-01 09:20:00|1982.39|1981.89|1982.18|1981.68|1982.83|1982.33|1981.53|1981.1|696
1682933100000|2023-05-01 09:25:00|1982.14|1981.64|1982.25|1981.75|1982.44|1982.05|1981.72|1981.28|398
1682933400000|2023-05-01 09:30:00|1982.24|1981.74|1982.78|1982.28|1983.04|1982.64|1981.83|1981.47|389
1682933700000|2023-05-01 09:35:00|1982.77|1982.27|1983.61|1983.11|1983.61|1983.11|1982.37|1981.97|321
1682934000000|2023-05-01 09:40:00|1983.63|1983.13|1983.78|1983.48|1984.12|1983.74|1983.31|1982.91|405
1682934300000|2023-05-01 09:45:00|1983.77|1983.47|1984.68|1984.38|1985.34|1985.01|1983.35|1982.99|544
1682934600000|2023-05-01 09:50:00|1984.72|1984.42|1984.39|1984.09|1985.52|1985.11|1984.26|1983.9|430
1682934900000|2023-05-01 09:55:00|1984.36|1984.06|1984.84|1984.54|1984.96|1984.58|1984.08|1983.66|358
1682935200000|2023-05-01 10:00:00|1984.83|1984.53|1986.58|1986.28|1987.1|1986.7|1984.75|1984.43|619
1682935500000|2023-05-01 10:05:00|1986.59|1986.29|1986.98|1986.48|1987.02|1986.63|1985.94|1985.58|509
1682935800000|2023-05-01 10:10:00|1986.88|1986.38|1986.89|1986.59|1987.79|1987.49|1986.64|1986.34|431
1682936100000|2023-05-01 10:15:00|1986.91|1986.61|1987.45|1987.15|1988.13|1987.76|1986.78|1986.45|509
1682936400000|2023-05-01 10:20:00|1987.43|1987.13|1987|1986.7|1988.09|1987.71|1986.73|1986.33|407
1682936700000|2023-05-01 10:25:00|1986.99|1986.69|1987.2|1986.9|1987.35|1986.98|1986.59|1986.26|379
1682937000000|2023-05-01 10:30:00|1987.21|1986.91|1987.04|1986.74|1987.6|1987.3|1986.43|1986.08|407
1682937300000|2023-05-01 10:35:00|1987.06|1986.76|1987.12|1986.82|1987.25|1986.83|1986.78|1986.4|333
1682937600000|2023-05-01 10:40:00|1987.11|1986.81|1988.04|1987.74|1988.23|1987.84|1987.11|1986.81|427
1682937900000|2023-05-01 10:45:00|1988.05|1987.75|1988.2|1987.7|1988.26|1987.96|1987.35|1986.96|413
1682938200000|2023-05-01 10:50:00|1988.23|1987.73|1988.02|1987.72|1988.49|1988.07|1987.75|1987.45|348
1682938500000|2023-05-01 10:55:00|1988.11|1987.61|1988.79|1988.49|1989.05|1988.7|1987.86|1987.54|333
1682938800000|2023-05-01 11:00:00|1988.77|1988.47|1989.32|1988.82|1989.51|1989.21|1988.7|1988.36|490
1682939100000|2023-05-01 11:05:00|1989.31|1988.81|1988.95|1988.65|1989.82|1989.52|1988.84|1988.51|527
1682939400000|2023-05-01 11:10:00|1988.94|1988.64|1987.13|1986.83|1989.49|1989.12|1987.12|1986.73|652
1682939700000|2023-05-01 11:15:00|1987.16|1986.86|1988.77|1988.47|1988.88|1988.48|1987.11|1986.75|554
1682940000000|2023-05-01 11:20:00|1988.78|1988.48|1988.84|1988.54|1989.62|1989.31|1988.52|1988.13|475
1682940300000|2023-05-01 11:25:00|1989.01|1988.51|1988.34|1987.84|1989.57|1989.13|1988.14|1987.78|573
1682940600000|2023-05-01 11:30:00|1988.32|1987.82|1988.47|1987.97|1988.68|1988.3|1987.79|1987.49|512
1682940900000|2023-05-01 11:35:00|1988.46|1987.96|1989.19|1988.89|1989.45|1989.14|1988.35|1987.96|518
1682941200000|2023-05-01 11:40:00|1989.2|1988.9|1989.54|1989.04|1990.3|1989.88|1989.2|1988.81|541
1682941500000|2023-05-01 11:45:00|1989.43|1989.13|1987.77|1987.47|1989.71|1989.29|1987.73|1987.38|554
1682941800000|2023-05-01 11:50:00|1987.9|1987.4|1988.25|1987.95|1988.88|1988.53|1987.44|1987.06|574
1682942100000|2023-05-01 11:55:00|1988.27|1987.97|1989.18|1988.88|1989.59|1989.23|1988.26|1987.85|559
1682942400000|2023-05-01 12:00:00|1989.2|1988.9|1989.24|1988.94|1989.6|1989.29|1988.47|1988.17|819
1682942700000|2023-05-01 12:05:00|1989.25|1988.95|1989.56|1989.26|1989.72|1989.3|1988.86|1988.56|823
1682943000000|2023-05-01 12:10:00|1989.55|1989.25|1990.97|1990.47|1991.6|1991.3|1989.4|1989.1|1042
1682943300000|2023-05-01 12:15:00|1990.98|1990.48|1989.24|1988.94|1991.79|1991.45|1989.07|1988.71|1090
1682943600000|2023-05-01 12:20:00|1989.28|1988.98|1995.56|1995.06|1996.96|1996.62|1989.21|1988.91|1630
1682943900000|2023-05-01 12:25:00|1995.75|1995.25|1997.65|1997.15|1998.44|1998.04|1995.44|1994.94|1335
1682944200000|2023-05-01 12:30:00|1997.66|1997.16|2000.09|1999.79|2000.77|2000.47|1996.96|1996.46|1421
1682944500000|2023-05-01 12:35:00|2000.15|1999.85|2004.01|2003.71|2004.69|2004.39|1999.86|1999.51|1535
1682944800000|2023-05-01 12:40:00|2004|2003.7|2004.74|2004.44|2005.05|2004.66|2002.32|2001.82|1250
1682945100000|2023-05-01 12:45:00|2004.38|2004.08|2003.77|2003.47|2005.05|2004.74|2002.64|2002.2|1161
1682945400000|2023-05-01 12:50:00|2003.74|2003.44|2005.33|2005.03|2005.45|2005.03|2002.43|2002.05|1081
1682945700000|2023-05-01 12:55:00|2005.32|2005.02|2004.28|2003.78|2005.53|2005.23|2003.39|2003.01|988
1682946000000|2023-05-01 13:00:00|2004.52|2004.22|2005.72|2005.22|2006.31|2005.91|2003.58|2003.28|1025
1682946300000|2023-05-01 13:05:00|2005.62|2005.12|2004.13|2003.83|2005.62|2005.12|2003.69|2003.39|1052
1682946600000|2023-05-01 13:10:00|2004.21|2003.71|2004.53|2004.03|2005.24|2004.9|2003.47|2003.08|993
1682946900000|2023-05-01 13:15:00|2004.54|2004.04|2004.57|2004.27|2005.07|2004.69|2004.13|2003.78|855
1682947200000|2023-05-01 13:20:00|2004.56|2004.26|2004|2003.7|2004.88|2004.47|2003.35|2003.05|974
1682947500000|2023-05-01 13:25:00|2003.91|2003.61|2002.59|2002.29|2004.52|2004.17|2002.54|2002.19|871
1682947800000|2023-05-01 13:30:00|2002.49|2002.19|2000.54|2000.04|2003.49|2003.05|2000.31|1999.9|1570
1682948100000|2023-05-01 13:35:00|2000.45|1999.95|2003.42|2003.12|2003.53|2003.14|1999.36|1998.89|1336
1682948400000|2023-05-01 13:40:00|2003.35|2003.05|2002.72|2002.42|2004.2|2003.74|2002.23|2001.73|1276
1682948700000|2023-05-01 13:45:00|2002.82|2002.32|1999.97|1999.67|2003.37|2003.07|1999.73|1999.37|1315
1682949000000|2023-05-01 13:50:00|1999.96|1999.66|1998.94|1998.64|2000.46|2000.14|1997.62|1997.32|1333
1682949300000|2023-05-01 13:55:00|1998.91|1998.61|1997.58|1997.08|1999.77|1999.28|1997.42|1996.92|1150
1682949600000|2023-05-01 14:00:00|1995.22|1994.72|1990.17|1989.67|1996.02|1994.87|1987.9|1987.4|2088
1682949900000|2023-05-01 14:05:00|1990.23|1989.73|1989.21|1988.91|1991.5|1991.2|1987.06|1986.68|1808
1682950200000|2023-05-01 14:10:00|1988.98|1988.68|1986.71|1986.41|1990.51|1990.11|1986.64|1986.34|1518
1682950500000|2023-05-01 14:15:00|1986.72|1986.42|1989.1|1988.6|1989.66|1989.17|1986.16|1985.86|1613
1682950800000|2023-05-01 14:20:00|1989.15|1988.65|1987.2|1986.7|1989.67|1989.17|1984.71|1984.41|1561
1682951100000|2023-05-01 14:25:00|1987.35|1986.85|1988.7|1988.4|1989.19|1988.89|1986.86|1986.45|1313
1682951400000|2023-05-01 14:30:00|1988.71|1988.41|1986.09|1985.79|1989.1|1988.8|1986.09|1985.72|1322
1682951700000|2023-05-01 14:35:00|1986.04|1985.74|1987.59|1987.29|1988.79|1988.43|1985.4|1985.03|1380
1682952000000|2023-05-01 14:40:00|1987.62|1987.32|1985.45|1985.15|1988.28|1987.95|1984.08|1983.78|1420
1682952300000|2023-05-01 14:45:00|1985.51|1985.21|1985.18|1984.88|1985.97|1985.67|1983.24|1982.85|1342
1682952600000|2023-05-01 14:50:00|1985.23|1984.93|1984.84|1984.54|1986.3|1985.9|1983.8|1983.44|1144
1682952900000|2023-05-01 14:55:00|1984.86|1984.56|1984.47|1984.17|1985.61|1985.22|1983.69|1983.39|1177
1682953200000|2023-05-01 15:00:00|1984.48|1984.18|1983.3|1982.8|1984.93|1984.5|1982.15|1981.65|1332
1682953500000|2023-05-01 15:05:00|1983.28|1982.78|1983.21|1982.71|1983.91|1983.41|1981.74|1981.35|1223
1682953800000|2023-05-01 15:10:00|1983.17|1982.67|1983.59|1983.09|1984.26|1983.85|1982.3|1981.9|1224
1682954100000|2023-05-01 15:15:00|1983.57|1983.07|1983.59|1983.09|1984.16|1983.77|1981.48|1981.18|1240
1682954400000|2023-05-01 15:20:00|1983.64|1983.14|1983.78|1983.48|1985.31|1985.01|1983.08|1982.75|1048
1682954700000|2023-05-01 15:25:00|1983.75|1983.45|1982.91|1982.61|1984.42|1983.97|1982.39|1982.07|1029
1682955000000|2023-05-01 15:30:00|1982.85|1982.55|1981.78|1981.48|1983.21|1982.73|1981.78|1981.4|945
1682955300000|2023-05-01 15:35:00|1981.81|1981.51|1984.59|1984.29|1985.5|1985.15|1981.73|1981.4|914
1682955600000|2023-05-01 15:40:00|1984.57|1984.27|1982.48|1982.18|1984.8|1984.48|1982.45|1982|844
1682955900000|2023-05-01 15:45:00|1982.47|1982.17|1983.24|1982.94|1983.92|1983.51|1981.98|1981.58|820
1682956200000|2023-05-01 15:50:00|1983.22|1982.92|1981.05|1980.75|1983.89|1983.5|1981.05|1980.64|903
1682956500000|2023-05-01 15:55:00|1981.06|1980.76|1983.22|1982.92|1983.93|1983.58|1980.75|1980.35|874
1682956800000|2023-05-01 16:00:00|1983.2|1982.9|1981.68|1981.38|1983.61|1983.25|1981.28|1980.88|829
1682957100000|2023-05-01 16:05:00|1981.61|1981.31|1981.33|1981.03|1982.04|1981.65|1980.79|1980.43|841
1682957400000|2023-05-01 16:10:00|1981.37|1981.07|1980.95|1980.45|1982.1|1981.69|1980.78|1980.34|717
1682957700000|2023-05-01 16:15:00|1980.94|1980.44|1981.13|1980.83|1981.34|1981.01|1980.08|1979.78|682
1682958000000|2023-05-01 16:20:00|1981.21|1980.91|1982.02|1981.52|1982.42|1982.05|1981.13|1980.83|723
1682958300000|2023-05-01 16:25:00|1981.92|1981.42|1982.13|1981.83|1982.38|1982.02|1981.38|1980.98|582
1682958600000|2023-05-01 16:30:00|1982.14|1981.84|1982.79|1982.49|1983.1|1982.76|1981.68|1981.36|730
1682958900000|2023-05-01 16:35:00|1982.81|1982.51|1984.05|1983.75|1984.31|1983.99|1982.79|1982.39|577
1682959200000|2023-05-01 16:40:00|1984.06|1983.76|1983.62|1983.12|1984.35|1983.99|1983.25|1982.95|605
1682959500000|2023-05-01 16:45:00|1983.6|1983.1|1982.88|1982.58|1983.78|1983.38|1982.19|1981.76|516
1682959800000|2023-05-01 16:50:00|1982.87|1982.57|1982.7|1982.4|1983.8|1983.5|1982.35|1981.93|561
1682960100000|2023-05-01 16:55:00|1982.8|1982.3|1981.88|1981.58|1982.86|1982.53|1981.79|1981.43|692
1682960400000|2023-05-01 17:00:00|1981.97|1981.47|1981.08|1980.78|1982.52|1982.18|1980.57|1980.07|796
1682960700000|2023-05-01 17:05:00|1981.18|1980.68|1980.76|1980.26|1981.56|1981.17|1980.13|1979.74|618
1682961000000|2023-05-01 17:10:00|1980.77|1980.27|1981.81|1981.51|1982.33|1981.93|1980.46|1980.03|572
1682961300000|2023-05-01 17:15:00|1981.8|1981.5|1983.45|1982.95|1983.51|1983.14|1981.57|1981.18|778
1682961600000|2023-05-01 17:20:00|1983.39|1983.09|1984.13|1983.63|1984.26|1983.88|1982.6|1982.24|827
1682961900000|2023-05-01 17:25:00|1984.12|1983.62|1983.82|1983.52|1984.32|1983.95|1982.75|1982.45|781
1682962200000|2023-05-01 17:30:00|1983.88|1983.58|1981.78|1981.48|1983.88|1983.58|1981.4|1981.08|722
1682962500000|2023-05-01 17:35:00|1981.75|1981.45|1981.64|1981.34|1982.13|1981.75|1981.41|1981|591
1682962800000|2023-05-01 17:40:00|1981.63|1981.33|1981.05|1980.75|1982.02|1981.67|1980.88|1980.49|545
1682963100000|2023-05-01 17:45:00|1981.07|1980.77|1981.6|1981.1|1981.8|1981.39|1981.01|1980.68|591
1682963400000|2023-05-01 17:50:00|1981.68|1981.18|1982.49|1981.99|1982.59|1982.09|1981.55|1981.17|559
1682963700000|2023-05-01 17:55:00|1982.48|1981.98|1982.49|1981.99|1982.71|1982.29|1982.07|1981.73|465
1682964000000|2023-05-01 18:00:00|1982.48|1981.98|1981.29|1980.79|1982.56|1982.09|1981.24|1980.74|598
1682964300000|2023-05-01 18:05:00|1981.28|1980.78|1981.98|1981.48|1982.09|1981.77|1980.9|1980.4|523
1682964600000|2023-05-01 18:10:00|1981.93|1981.43|1982.87|1982.37|1983.07|1982.72|1981.73|1981.36|531
1682964900000|2023-05-01 18:15:00|1982.88|1982.38|1983.34|1982.84|1983.44|1983.05|1982.42|1982.11|533
1682965200000|2023-05-01 18:20:00|1983.35|1982.85|1982.41|1981.91|1983.45|1983.05|1982.31|1981.91|515
1682965500000|2023-05-01 18:25:00|1982.39|1981.89|1982.62|1982.12|1982.85|1982.48|1982.13|1981.73|488
1682965800000|2023-05-01 18:30:00|1982.61|1982.11|1983.12|1982.82|1983.24|1982.89|1982.23|1981.83|506
1682966100000|2023-05-01 18:35:00|1983.13|1982.83|1983.34|1983.04|1983.55|1983.25|1982.5|1982.19|550
1682966400000|2023-05-01 18:40:00|1983.33|1983.03|1982.09|1981.79|1983.33|1983.03|1981.74|1981.38|511
1682966700000|2023-05-01 18:45:00|1982.05|1981.75|1982.24|1981.94|1982.74|1982.35|1981.71|1981.32|466
1682967000000|2023-05-01 18:50:00|1982.25|1981.95|1982.17|1981.87|1982.79|1982.48|1982.11|1981.7|493
1682967300000|2023-05-01 18:55:00|1982.18|1981.88|1981.03|1980.53|1982.35|1981.93|1980.93|1980.53|653
1682967600000|2023-05-01 19:00:00|1981.08|1980.58|1981.42|1981.12|1981.88|1981.53|1980.85|1980.48|653
1682967900000|2023-05-01 19:05:00|1981.51|1981.21|1981.23|1980.93|1981.93|1981.55|1981.06|1980.66|553
1682968200000|2023-05-01 19:10:00|1981.25|1980.95|1981.64|1981.14|1981.66|1981.29|1980.96|1980.57|445
1682968500000|2023-05-01 19:15:00|1981.62|1981.12|1981.92|1981.42|1981.96|1981.65|1981.43|1981.01|582
1682968800000|2023-05-01 19:20:00|1981.78|1981.48|1981.8|1981.5|1981.92|1981.56|1981.28|1980.9|424
1682969100000|2023-05-01 19:25:00|1981.77|1981.47|1981.31|1981.01|1981.9|1981.5|1981.2|1980.83|322
1682969400000|2023-05-01 19:30:00|1981.32|1981.02|1981.07|1980.77|1981.64|1981.25|1980.72|1980.34|426
1682969700000|2023-05-01 19:35:00|1981.17|1980.67|1980.38|1980.08|1981.25|1980.85|1980.16|1979.83|583
1682970000000|2023-05-01 19:40:00|1980.36|1980.06|1980.4|1979.9|1981.25|1980.8|1980.16|1979.76|597
1682970300000|2023-05-01 19:45:00|1980.45|1979.95|1980.52|1980.22|1980.75|1980.3|1979.76|1979.42|555
1682970600000|2023-05-01 19:50:00|1980.53|1980.23|1980.58|1980.08|1981.25|1980.88|1980.27|1979.93|606
1682970900000|2023-05-01 19:55:00|1980.52|1980.22|1979.99|1979.69|1981.14|1980.84|1979.62|1979.32|914
1682971200000|2023-05-01 20:00:00|1980.12|1979.62|1980.88|1980.38|1981|1980.6|1979.81|1979.51|436
1682971500000|2023-05-01 20:05:00|1980.89|1980.39|1980.26|1979.76|1981.08|1980.65|1980.14|1979.73|297
1682971800000|2023-05-01 20:10:00|1980.18|1979.88|1980.39|1979.89|1980.64|1980.22|1980.08|1979.7|399
1682972100000|2023-05-01 20:15:00|1980.36|1979.86|1980.79|1980.29|1980.8|1980.4|1980.14|1979.74|283
1682972400000|2023-05-01 20:20:00|1980.69|1980.39|1981.35|1981.05|1981.54|1981.14|1980.55|1980.13|260
1682972700000|2023-05-01 20:25:00|1981.37|1981.07|1981.13|1980.83|1981.89|1981.51|1981.04|1980.67|282
1682973000000|2023-05-01 20:30:00|1981.08|1980.78|1981.95|1981.45|1981.99|1981.49|1980.53|1980.22|253
1682973300000|2023-05-01 20:35:00|1981.9|1981.4|1982.38|1981.88|1983.01|1982.51|1981.84|1981.34|264
1682973600000|2023-05-01 20:40:00|1982.42|1981.92|1982.08|1981.58|1982.46|1981.96|1981.7|1981.27|183
1682973900000|2023-05-01 20:45:00|1982.07|1981.57|1981.98|1981.68|1982.37|1981.98|1981.73|1981.35|179
1682974200000|2023-05-01 20:50:00|1982.02|1981.72|1982.85|1982.35|1982.88|1982.38|1981.98|1981.54|189
1682974500000|2023-05-01 20:55:00|1982.79|1982.29|1982.75|1982.25|1982.93|1982.48|1982.47|1982|258
1682978400000|2023-05-01 22:00:00|1982.46|1981.96|1981.98|1981.48|1982.64|1982.14|1981.94|1981.44|140
1682978700000|2023-05-01 22:05:00|1981.97|1981.47|1982.02|1981.52|1982.33|1981.88|1981.87|1981.39|198
1682979000000|2023-05-01 22:10:00|1982.01|1981.51|1982.37|1982.07|1982.53|1982.07|1981.76|1981.31|174
1682979300000|2023-05-01 22:15:00|1982.35|1982.05|1981.76|1981.26|1982.59|1982.18|1981.48|1981.1|214
1682979600000|2023-05-01 22:20:00|1981.79|1981.29|1981.66|1981.16|1981.92|1981.42|1981.59|1981.09|161
1682979900000|2023-05-01 22:25:00|1981.67|1981.17|1981.72|1981.22|1981.85|1981.35|1981.53|1981.03|215
1682980200000|2023-05-01 22:30:00|1981.7|1981.2|1981.98|1981.48|1982.33|1981.83|1981.65|1981.15|215
1682980500000|2023-05-01 22:35:00|1981.97|1981.47|1982.72|1982.22|1982.78|1982.28|1981.9|1981.4|191
1682980800000|2023-05-01 22:40:00|1982.73|1982.23|1982.99|1982.49|1983.07|1982.57|1982.68|1982.18|131
1682981100000|2023-05-01 22:45:00|1983.05|1982.55|1983.5|1983|1983.54|1983.13|1982.96|1982.46|168
1682981400000|2023-05-01 22:50:00|1983.53|1983.03|1983.05|1982.55|1983.63|1983.13|1982.92|1982.53|126
1682981700000|2023-05-01 22:55:00|1982.93|1982.63|1982.92|1982.62|1983.17|1982.78|1982.76|1982.36|128
1682982000000|2023-05-01 23:00:00|1982.93|1982.63|1983.1|1982.6|1983.17|1982.68|1982.69|1982.29|178
1682982300000|2023-05-01 23:05:00|1983.13|1982.63|1983.02|1982.52|1983.25|1982.77|1982.89|1982.42|152
1682982600000|2023-05-01 23:10:00|1983.01|1982.51|1982.57|1982.27|1983.01|1982.57|1982.5|1982.09|222
1682982900000|2023-05-01 23:15:00|1982.67|1982.17|1982.56|1982.06|1982.78|1982.35|1982.37|1981.95|192
1682983200000|2023-05-01 23:20:00|1982.46|1982.16|1982.62|1982.12|1982.68|1982.28|1982.24|1981.92|167
1682983500000|2023-05-01 23:25:00|1982.58|1982.08|1983.01|1982.51|1983.02|1982.52|1982.34|1981.9|217
1682983800000|2023-05-01 23:30:00|1982.97|1982.47|1982.78|1982.28|1983|1982.52|1982.43|1982.09|200
1682984100000|2023-05-01 23:35:00|1982.79|1982.29|1982.23|1981.73|1982.83|1982.39|1982.08|1981.68|277
1682984400000|2023-05-01 23:40:00|1982.2|1981.7|1982.1|1981.8|1982.44|1982.06|1982.02|1981.63|270
1682984700000|2023-05-01 23:45:00|1982.18|1981.88|1982.28|1981.78|1982.43|1981.98|1981.84|1981.48|347
1682985000000|2023-05-01 23:50:00|1982.27|1981.77|1981.52|1981.22|1982.4|1982.02|1981.11|1980.81|434
1682985300000|2023-05-01 23:55:00|1981.38|1981.08|1981.74|1981.24|1981.74|1981.26|1981.02|1980.6|268
1682985600000|2023-05-02 00:00:00|1981.72|1981.22|1982.44|1981.94|1982.66|1982.27|1981.66|1981.16|578
1682985900000|2023-05-02 00:05:00|1982.42|1981.92|1983.12|1982.62|1983.23|1982.81|1982.42|1981.92|447
1682986200000|2023-05-02 00:10:00|1983.06|1982.56|1983.28|1982.78|1983.52|1983.22|1983|1982.56|412
1682986500000|2023-05-02 00:15:00|1983.26|1982.76|1983.38|1982.88|1983.54|1983.16|1982.97|1982.48|505
1682986800000|2023-05-02 00:20:00|1983.37|1982.87|1982.49|1981.99|1983.51|1983.1|1982.36|1981.92|446
1682987100000|2023-05-02 00:25:00|1982.5|1982|1982.31|1981.81|1982.8|1982.3|1982.19|1981.77|553
1682987400000|2023-05-02 00:30:00|1982.32|1981.82|1982.17|1981.67|1982.51|1982.2|1981.83|1981.44|478
1682987700000|2023-05-02 00:35:00|1982.18|1981.68|1983.15|1982.65|1983.37|1982.96|1982.06|1981.67|459
1682988000000|2023-05-02 00:40:00|1983.14|1982.64|1983.57|1983.07|1983.67|1983.29|1982.85|1982.42|372
1682988300000|2023-05-02 00:45:00|1983.56|1983.06|1983.55|1983.05|1983.98|1983.59|1983.12|1982.73|451
1682988600000|2023-05-02 00:50:00|1983.45|1982.95|1983.29|1982.99|1983.8|1983.38|1983.21|1982.77|383
1682988900000|2023-05-02 00:55:00|1983.28|1982.98|1982.49|1981.99|1983.48|1983.09|1982.3|1981.91|455
1682989200000|2023-05-02 01:00:00|1982.5|1982|1982.52|1982.02|1983.03|1982.53|1982.18|1981.79|568
1682989500000|2023-05-02 01:05:00|1982.5|1982|1983.06|1982.56|1983.35|1982.92|1982.41|1981.92|545
1682989800000|2023-05-02 01:10:00|1983.05|1982.55|1983.62|1983.12|1984.23|1983.78|1982.87|1982.41|653
1682990100000|2023-05-02 01:15:00|1983.57|1983.07|1983.58|1983.08|1984.06|1983.65|1983.19|1982.83|559
1682990400000|2023-05-02 01:20:00|1983.56|1983.06|1983.97|1983.47|1984.36|1983.93|1983.31|1982.86|543
1682990700000|2023-05-02 01:25:00|1984.07|1983.57|1984.73|1984.23|1985.21|1984.71|1984.05|1983.55|516
1682991000000|2023-05-02 01:30:00|1984.74|1984.24|1985.11|1984.61|1985.4|1984.99|1984.38|1983.99|544
1682991300000|2023-05-02 01:35:00|1985.14|1984.64|1985.25|1984.75|1985.42|1985|1984.95|1984.51|396
1682991600000|2023-05-02 01:40:00|1985.24|1984.74|1984.74|1984.24|1985.55|1985.15|1984.58|1984.18|392
1682991900000|2023-05-02 01:45:00|1984.71|1984.21|1983.65|1983.15|1984.71|1984.35|1982.99|1982.61|598
1682992200000|2023-05-02 01:50:00|1983.64|1983.14|1983.12|1982.62|1983.68|1983.18|1982.58|1982.08|582
1682992500000|2023-05-02 01:55:00|1983.11|1982.61|1983.52|1983.02|1983.8|1983.3|1982.81|1982.33|431
1682992800000|2023-05-02 02:00:00|1983.53|1983.03|1983.2|1982.7|1983.64|1983.24|1982.97|1982.49|491
1682993100000|2023-05-02 02:05:00|1983.21|1982.71|1982.39|1981.89|1983.4|1982.9|1982.25|1981.87|504
1682993400000|2023-05-02 02:10:00|1982.35|1981.85|1982.69|1982.19|1983.13|1982.63|1982.25|1981.78|496
1682993700000|2023-05-02 02:15:00|1982.68|1982.18|1982.4|1981.9|1983.16|1982.77|1982.13|1981.73|440
1682994000000|2023-05-02 02:20:00|1982.41|1981.91|1983.22|1982.72|1983.41|1982.97|1981.74|1981.33|573
1682994300000|2023-05-02 02:25:00|1983.11|1982.61|1982.18|1981.68|1983.25|1982.75|1981.49|1981.19|507
1682994600000|2023-05-02 02:30:00|1982.19|1981.69|1982.31|1982.01|1982.71|1982.21|1981.85|1981.49|400
1682994900000|2023-05-02 02:35:00|1982.41|1981.91|1982.37|1982.07|1982.94|1982.48|1982.29|1981.91|295
1682995200000|2023-05-02 02:40:00|1982.44|1982.14|1982.23|1981.73|1982.81|1982.38|1981.9|1981.5|406
1682995500000|2023-05-02 02:45:00|1982.25|1981.75|1982.99|1982.69|1983.37|1982.87|1982.25|1981.75|307
1682995800000|2023-05-02 02:50:00|1983.02|1982.72|1983.37|1982.87|1983.39|1982.98|1982.81|1982.45|232
1682996100000|2023-05-02 02:55:00|1983.36|1982.86|1983.08|1982.58|1983.37|1982.93|1982.57|1982.16|292
1682996400000|2023-05-02 03:00:00|1983.07|1982.57|1982.63|1982.13|1983.07|1982.61|1982.42|1982.04|242
1682996700000|2023-05-02 03:05:00|1982.62|1982.12|1982.74|1982.24|1982.99|1982.57|1982.1|1981.65|300
1682997000000|2023-05-02 03:10:00|1982.73|1982.23|1982.37|1982.07|1982.82|1982.46|1982.05|1981.69|271
1682997300000|2023-05-02 03:15:00|1982.36|1982.06|1982.85|1982.55|1983.2|1982.8|1982.25|1981.8|313
1682997600000|2023-05-02 03:20:00|1982.89|1982.59|1982.46|1981.96|1982.89|1982.59|1981.72|1981.42|741
1682997900000|2023-05-02 03:25:00|1982.44|1981.94|1982.26|1981.96|1982.85|1982.36|1981.87|1981.47|470
1682998200000|2023-05-02 03:30:00|1982.24|1981.94|1982.01|1981.51|1982.4|1982.01|1981.82|1981.45|402
1682998500000|2023-05-02 03:35:00|1982|1981.5|1981.81|1981.31|1982.18|1981.81|1981.74|1981.31|288
1682998800000|2023-05-02 03:40:00|1981.83|1981.33|1982.41|1981.91|1982.54|1982.16|1981.74|1981.33|319
1682999100000|2023-05-02 03:45:00|1982.4|1981.9|1982.21|1981.91|1982.55|1982.17|1982.15|1981.76|217
1682999400000|2023-05-02 03:50:00|1982.2|1981.9|1982.37|1981.87|1982.59|1982.21|1982.15|1981.75|270
1682999700000|2023-05-02 03:55:00|1982.36|1982.06|1982.47|1981.97|1982.71|1982.29|1982.25|1981.85|292
1683000000000|2023-05-02 04:00:00|1982.46|1981.96|1982.54|1982.04|1982.57|1982.12|1981.99|1981.53|284
1683000300000|2023-05-02 04:05:00|1982.52|1982.02|1982.45|1981.95|1982.7|1982.23|1982.14|1981.71|270
1683000600000|2023-05-02 04:10:00|1982.44|1981.94|1982.41|1981.91|1982.54|1982.16|1982.13|1981.74|273
1683000900000|2023-05-02 04:15:00|1982.45|1981.95|1982.39|1981.89|1982.54|1982.11|1981.99|1981.66|239
1683001200000|2023-05-02 04:20:00|1982.38|1981.88|1982.24|1981.74|1982.42|1981.98|1981.65|1981.25|336
1683001500000|2023-05-02 04:25:00|1982.28|1981.78|1982.17|1981.67|1982.62|1982.16|1981.84|1981.46|288
1683001800000|2023-05-02 04:30:00|1982.16|1981.66|1982.33|1981.83|1983.29|1982.79|1981.67|1981.31|1276
1683002100000|2023-05-02 04:35:00|1982.38|1981.88|1982|1981.7|1982.59|1982.09|1981.9|1981.54|728
1683002400000|2023-05-02 04:40:00|1981.96|1981.66|1982.22|1981.92|1982.62|1982.22|1981.85|1981.52|452
1683002700000|2023-05-02 04:45:00|1982.32|1981.82|1982.04|1981.74|1982.56|1982.21|1981.99|1981.67|433
1683003000000|2023-05-02 04:50:00|1982.02|1981.72|1982.85|1982.35|1982.85|1982.47|1981.93|1981.54|415
1683003300000|2023-05-02 04:55:00|1982.76|1982.46|1982.58|1982.08|1982.86|1982.48|1982.28|1981.91|400
1683003600000|2023-05-02 05:00:00|1982.59|1982.09|1981.8|1981.5|1982.69|1982.29|1981.74|1981.41|536
1683003900000|2023-05-02 05:05:00|1981.9|1981.4|1982.15|1981.85|1982.3|1981.91|1981.55|1981.19|440
1683004200000|2023-05-02 05:10:00|1982.18|1981.88|1982.5|1982|1982.84|1982.46|1982.1|1981.75|441
1683004500000|2023-05-02 05:15:00|1982.49|1981.99|1982.8|1982.5|1983.09|1982.69|1982.38|1981.98|436
1683004800000|2023-05-02 05:20:00|1982.81|1982.51|1983.64|1983.14|1983.82|1983.42|1982.79|1982.39|375
1683005100000|2023-05-02 05:25:00|1983.61|1983.11|1984.01|1983.51|1984.2|1983.79|1983.21|1982.85|373
1683005400000|2023-05-02 05:30:00|1983.98|1983.68|1984.07|1983.77|1984.38|1983.94|1983.78|1983.36|404
1683005700000|2023-05-02 05:35:00|1984.1|1983.8|1984.42|1983.92|1984.6|1984.19|1984.01|1983.65|414
1683006000000|2023-05-02 05:40:00|1984.41|1983.91|1983.54|1983.04|1984.45|1984.03|1983.41|1983.01|397
1683006300000|2023-05-02 05:45:00|1983.43|1983.13|1983.33|1982.83|1983.68|1983.3|1982.91|1982.41|343
1683006600000|2023-05-02 05:50:00|1983.31|1982.81|1983.23|1982.73|1983.43|1983|1982.76|1982.4|420
1683006900000|2023-05-02 05:55:00|1983.19|1982.69|1983.11|1982.61|1983.22|1982.82|1982.73|1982.33|414
1683007200000|2023-05-02 06:00:00|1983.07|1982.57|1983.15|1982.85|1983.33|1982.95|1982.49|1982.08|603
1683007500000|2023-05-02 06:05:00|1983.16|1982.86|1984.77|1984.47|1984.99|1984.6|1983.09|1982.68|609
1683007800000|2023-05-02 06:10:00|1984.78|1984.48|1983.88|1983.38|1985.24|1984.86|1983.74|1983.37|533
1683008100000|2023-05-02 06:15:00|1983.9|1983.6|1984.78|1984.48|1985.23|1984.84|1983.9|1983.6|512
1683008400000|2023-05-02 06:20:00|1984.76|1984.46|1985.16|1984.66|1985.48|1985.11|1984.67|1984.29|455
1683008700000|2023-05-02 06:25:00|1985.06|1984.76|1984.95|1984.45|1985.93|1985.6|1984.36|1983.86|910
1683009000000|2023-05-02 06:30:00|1984.96|1984.46|1983.78|1983.48|1985.05|1984.61|1983.63|1983.23|567
1683009300000|2023-05-02 06:35:00|1983.88|1983.38|1983.58|1983.28|1984.09|1983.74|1983.4|1983|520
1683009600000|2023-05-02 06:40:00|1983.6|1983.3|1984.09|1983.59|1984.48|1984.03|1983.42|1982.99|540
1683009900000|2023-05-02 06:45:00|1984.04|1983.54|1984.18|1983.88|1984.44|1984.05|1983.62|1983.22|481
1683010200000|2023-05-02 06:50:00|1984.16|1983.86|1984.63|1984.13|1984.63|1984.28|1983.98|1983.57|623
1683010500000|2023-05-02 06:55:00|1984.64|1984.14|1984.93|1984.63|1985.31|1984.94|1984.5|1984.1|609
1683010800000|2023-05-02 07:00:00|1984.92|1984.62|1984.88|1984.58|1986.04|1985.66|1984.88|1984.51|783
1683011100000|2023-05-02 07:05:00|1984.89|1984.59|1984.18|1983.88|1984.99|1984.63|1984.06|1983.7|675
1683011400000|2023-05-02 07:10:00|1984.17|1983.87|1982.74|1982.24|1984.35|1983.99|1982.17|1981.85|645
1683011700000|2023-05-02 07:15:00|1982.6|1982.3|1982.34|1982.04|1983.04|1982.64|1982.25|1981.93|699
1683012000000|2023-05-02 07:20:00|1982.35|1982.05|1982.66|1982.36|1982.84|1982.5|1981.64|1981.34|771
1683012300000|2023-05-02 07:25:00|1982.75|1982.25|1982.9|1982.6|1983.14|1982.77|1981.99|1981.57|1068
1683012600000|2023-05-02 07:30:00|1982.86|1982.56|1982.47|1982.17|1983.23|1982.86|1981.91|1981.56|735
1683012900000|2023-05-02 07:35:00|1982.57|1982.07|1982.96|1982.66|1983.32|1983|1981.98|1981.59|706
1683013200000|2023-05-02 07:40:00|1982.97|1982.67|1982.3|1982|1983.2|1982.86|1982.23|1981.92|564
1683013500000|2023-05-02 07:45:00|1982.27|1981.97|1981.58|1981.28|1982.54|1982.17|1980.63|1980.33|728
1683013800000|2023-05-02 07:50:00|1981.59|1981.29|1982.3|1982|1982.84|1982.47|1981.33|1980.96|635
1683014100000|2023-05-02 07:55:00|1982.29|1981.99|1981.57|1981.27|1982.64|1982.24|1981.38|1981|609
1683014400000|2023-05-02 08:00:00|1981.58|1981.28|1980.63|1980.13|1981.97|1981.61|1979.9|1979.6|1152
1683014700000|2023-05-02 08:05:00|1980.64|1980.14|1980.4|1980.1|1980.75|1980.35|1978.9|1978.5|962
1683015000000|2023-05-02 08:10:00|1980.39|1980.09|1980.79|1980.49|1981.39|1981.03|1980.32|1979.97|862
1683015300000|2023-05-02 08:15:00|1980.8|1980.5|1980.2|1979.7|1980.86|1980.5|1979.68|1979.18|779
1683015600000|2023-05-02 08:20:00|1980.24|1979.74|1981.12|1980.82|1981.34|1980.98|1978.7|1978.26|757
1683015900000|2023-05-02 08:25:00|1981.15|1980.85|1980.71|1980.41|1981.58|1981.27|1980.52|1980.15|619
1683016200000|2023-05-02 08:30:00|1980.7|1980.4|1981.68|1981.38|1981.91|1981.59|1980.67|1980.37|658
1683016500000|2023-05-02 08:35:00|1981.71|1981.41|1981.9|1981.6|1982.16|1981.78|1980.8|1980.5|676
1683016800000|2023-05-02 08:40:00|1981.96|1981.46|1981.79|1981.29|1982.17|1981.77|1981.41|1981.05|595
1683017100000|2023-05-02 08:45:00|1981.77|1981.27|1981.81|1981.51|1981.91|1981.56|1981.15|1980.79|595
1683017400000|2023-05-02 08:50:00|1981.83|1981.53|1981.41|1981.11|1982.6|1982.25|1981.36|1980.99|751
1683017700000|2023-05-02 08:55:00|1981.4|1981.1|1981.55|1981.25|1981.86|1981.47|1981.07|1980.7|590
1683018000000|2023-05-02 09:00:00|1981.56|1981.26|1981.66|1981.36|1982.14|1981.78|1981.09|1980.79|668
1683018300000|2023-05-02 09:05:00|1981.74|1981.24|1983.08|1982.78|1983.27|1982.89|1981.57|1981.24|609
1683018600000|2023-05-02 09:10:00|1983.07|1982.77|1983.18|1982.88|1983.45|1983.07|1982.59|1982.24|501
1683018900000|2023-05-02 09:15:00|1983.08|1982.78|1982.73|1982.43|1983.14|1982.84|1982.17|1981.87|607
1683019200000|2023-05-02 09:20:00|1982.74|1982.44|1981.64|1981.34|1983.39|1983.03|1981.22|1980.87|688
1683019500000|2023-05-02 09:25:00|1981.65|1981.35|1981.35|1981.05|1981.9|1981.53|1981.04|1980.64|599
1683019800000|2023-05-02 09:30:00|1981.36|1981.06|1982.57|1982.07|1982.76|1982.32|1980.78|1980.42|655
1683020100000|2023-05-02 09:35:00|1982.63|1982.13|1983.22|1982.92|1983.27|1982.94|1982.12|1981.71|601
1683020400000|2023-05-02 09:40:00|1983.19|1982.89|1985.05|1984.75|1985.05|1984.75|1983.11|1982.78|687
1683020700000|2023-05-02 09:45:00|1985.02|1984.72|1984.38|1984.08|1986.63|1986.29|1984.26|1983.86|782
1683021000000|2023-05-02 09:50:00|1984.37|1984.07|1985.42|1984.92|1985.52|1985.12|1984.27|1983.88|691
1683021300000|2023-05-02 09:55:00|1985.43|1984.93|1984.37|1984.07|1985.43|1985|1984.29|1983.95|697
1683021600000|2023-05-02 10:00:00|1984.34|1984.04|1984.74|1984.44|1984.85|1984.5|1983.54|1983.15|660
1683021900000|2023-05-02 10:05:00|1984.75|1984.45|1984.59|1984.29|1985|1984.62|1984.28|1983.92|533
1683022200000|2023-05-02 10:10:00|1984.58|1984.28|1986.15|1985.85|1986.17|1985.87|1984.38|1984.08|605
1683022500000|2023-05-02 10:15:00|1986.12|1985.82|1985.86|1985.56|1986.74|1986.38|1985.43|1985.09|661
1683022800000|2023-05-02 10:20:00|1985.85|1985.55|1986.53|1986.03|1986.87|1986.45|1985.76|1985.42|579
1683023100000|2023-05-02 10:25:00|1986.42|1986.12|1986.8|1986.5|1987.04|1986.74|1986.03|1985.7|562
1683023400000|2023-05-02 10:30:00|1986.81|1986.51|1986.57|1986.27|1987.65|1987.35|1986.38|1986.07|604
1683023700000|2023-05-02 10:35:00|1986.59|1986.29|1986.48|1986.18|1987.36|1987.01|1986.43|1986.05|613
1683024000000|2023-05-02 10:40:00|1986.47|1986.17|1987.94|1987.64|1988.05|1987.7|1986.45|1986.15|626
1683024300000|2023-05-02 10:45:00|1987.95|1987.65|1987.97|1987.67|1988.42|1988.04|1987.77|1987.38|525
1683024600000|2023-05-02 10:50:00|1988.07|1987.57|1988.19|1987.89|1988.52|1988.14|1987.76|1987.37|520
1683024900000|2023-05-02 10:55:00|1988.18|1987.88|1988.51|1988.21|1988.7|1988.35|1987.65|1987.35|588
1683025200000|2023-05-02 11:00:00|1988.5|1988.2|1989.82|1989.32|1989.91|1989.51|1988.43|1988.08|651
1683025500000|2023-05-02 11:05:00|1989.81|1989.31|1989.31|1989.01|1990.5|1990.07|1989.28|1988.93|768
1683025800000|2023-05-02 11:10:00|1989.41|1988.91|1989.77|1989.47|1990.14|1989.84|1989.25|1988.89|750
1683026100000|2023-05-02 11:15:00|1989.8|1989.5|1989.14|1988.84|1990.22|1989.88|1988.79|1988.44|720
1683026400000|2023-05-02 11:20:00|1989.15|1988.85|1989.55|1989.25|1989.84|1989.52|1988.76|1988.36|695
1683026700000|2023-05-02 11:25:00|1989.57|1989.27|1989.28|1988.98|1989.87|1989.47|1989.07|1988.77|642
1683027000000|2023-05-02 11:30:00|1989.38|1988.88|1987.66|1987.16|1989.48|1989.11|1987.36|1987|789
1683027300000|2023-05-02 11:35:00|1987.68|1987.18|1987.68|1987.38|1988.42|1988.04|1987.31|1986.97|659
1683027600000|2023-05-02 11:40:00|1987.7|1987.4|1988.11|1987.81|1988.32|1987.98|1987.3|1987|497
1683027900000|2023-05-02 11:45:00|1988.1|1987.8|1988.74|1988.44|1989.08|1988.69|1988.07|1987.74|533
1683028200000|2023-05-02 11:50:00|1988.75|1988.45|1987.91|1987.61|1989.11|1988.73|1987.85|1987.55|563
1683028500000|2023-05-02 11:55:00|1988.01|1987.51|1986.61|1986.31|1988.19|1987.8|1986.05|1985.66|713
1683028800000|2023-05-02 12:00:00|1986.57|1986.27|1987.11|1986.81|1987.24|1986.94|1986.3|1985.96|601
1683029100000|2023-05-02 12:05:00|1987.15|1986.85|1987.2|1986.9|1988.03|1987.66|1986.68|1986.35|660
1683029400000|2023-05-02 12:10:00|1987.22|1986.92|1987.84|1987.54|1987.9|1987.58|1987.09|1986.7|681
1683029700000|2023-05-02 12:15:00|1987.86|1987.56|1987.27|1986.97|1988.06|1987.74|1986.82|1986.52|663
1683030000000|2023-05-02 12:20:00|1987.36|1987.06|1988.07|1987.57|1988.11|1987.79|1986.74|1986.44|866
1683030300000|2023-05-02 12:25:00|1987.97|1987.67|1986.64|1986.34|1987.97|1987.67|1986.34|1986|788
1683030600000|2023-05-02 12:30:00|1986.63|1986.33|1986.48|1986.18|1986.96|1986.66|1985.85|1985.5|774
1683030900000|2023-05-02 12:35:00|1986.49|1986.19|1985.72|1985.42|1987.6|1987.3|1985.48|1985.18|745
1683031200000|2023-05-02 12:40:00|1985.74|1985.44|1986.81|1986.51|1986.87|1986.57|1985.44|1985.07|699
1683031500000|2023-05-02 12:45:00|1986.82|1986.52|1985.83|1985.53|1986.91|1986.52|1985.65|1985.35|635
1683031800000|2023-05-02 12:50:00|1985.82|1985.52|1985.68|1985.38|1987.11|1986.72|1985.59|1985.26|705
1683032100000|2023-05-02 12:55:00|1985.65|1985.35|1985.89|1985.59|1986.58|1986.26|1985.62|1985.32|679
1683032400000|2023-05-02 13:00:00|1985.9|1985.6|1986.01|1985.71|1986.86|1986.52|1985.75|1985.45|805
1683032700000|2023-05-02 13:05:00|1985.95|1985.65|1986.37|1986.07|1988.11|1987.81|1985.42|1985.12|871
1683033000000|2023-05-02 13:10:00|1986.35|1986.05|1984.89|1984.59|1986.84|1986.54|1984.65|1984.26|1051
1683033300000|2023-05-02 13:15:00|1984.92|1984.62|1987.34|1987.04|1987.53|1987.23|1984.88|1984.52|937
1683033600000|2023-05-02 13:20:00|1987.33|1987.03|1987.68|1987.38|1988.2|1987.82|1987.02|1986.72|806
1683033900000|2023-05-02 13:25:00|1987.66|1987.36|1987.42|1987.12|1988.29|1987.99|1986.97|1986.67|876
1683034200000|2023-05-02 13:30:00|1987.38|1987.08|1987.31|1987.01|1989.64|1989.34|1986.56|1986.26|1459
1683034500000|2023-05-02 13:35:00|1987.3|1987|1986.79|1986.49|1987.85|1987.45|1986|1985.63|1208
1683034800000|2023-05-02 13:40:00|1986.82|1986.52|1988.28|1987.98|1988.47|1988.06|1986.49|1986.19|1138
1683035100000|2023-05-02 13:45:00|1988.32|1988.02|1987.97|1987.67|1988.48|1988.18|1987.22|1986.91|1048
1683035400000|2023-05-02 13:50:00|1987.98|1987.68|1988.82|1988.52|1989.82|1989.44|1987.74|1987.44|1345
1683035700000|2023-05-02 13:55:00|1988.85|1988.55|1987.39|1986.89|1989.34|1989.04|1986.93|1986.53|1207
1683036000000|2023-05-02 14:00:00|1987.42|1986.92|1994.52|1994.22|1996.43|1996.13|1987.4|1986.9|2072
1683036300000|2023-05-02 14:05:00|1994.68|1994.38|1995.53|1995.23|1996.61|1996.31|1993.94|1993.62|1814
1683036600000|2023-05-02 14:10:00|1995.47|1995.17|1999.45|1999.15|1999.64|1999.34|1994.76|1994.39|1814
1683036900000|2023-05-02 14:15:00|1999.57|1999.07|2000.3|2000|2000.64|2000.2|1997.39|1997.09|1762
1683037200000|2023-05-02 14:20:00|2000.18|1999.88|2003.37|2003.07|2003.51|2003.21|2000.08|1999.68|1822
1683037500000|2023-05-02 14:25:00|2003.38|2003.08|2003.07|2002.77|2004.18|2003.85|2001.55|2001.25|1775
1683037800000|2023-05-02 14:30:00|2003.09|2002.79|2009.55|2009.25|2009.84|2009.41|2003.09|2002.79|1863
1683038100000|2023-05-02 14:35:00|2009.56|2009.26|2009.51|2009.21|2010.1|2009.8|2007.45|2007.15|1943
1683038400000|2023-05-02 14:40:00|2009.49|2009.19|2010.61|2010.31|2011.88|2011.58|2009.4|2009.04|1828
1683038700000|2023-05-02 14:45:00|2010.54|2010.24|2010.11|2009.81|2013.19|2012.86|2009.55|2009.19|1793
1683039000000|2023-05-02 14:50:00|2010.12|2009.82|2008.27|2007.97|2010.4|2010.09|2007.65|2007.29|1773
1683039300000|2023-05-02 14:55:00|2008.2|2007.9|2008.65|2008.35|2008.66|2008.35|2006.17|2005.87|1639
1683039600000|2023-05-02 15:00:00|2008.63|2008.33|2009.32|2009.02|2010.64|2010.24|2007.02|2006.72|1647
1683039900000|2023-05-02 15:05:00|2009.27|2008.97|2010.41|2010.11|2010.81|2010.42|2008.51|2008.19|1512
1683040200000|2023-05-02 15:10:00|2010.43|2010.13|2012.69|2012.39|2012.69|2012.39|2009.66|2009.36|1409
1683040500000|2023-05-02 15:15:00|2012.73|2012.43|2011.84|2011.54|2012.99|2012.69|2011.14|2010.8|1447
1683040800000|2023-05-02 15:20:00|2011.85|2011.55|2010.18|2009.88|2012.35|2012.05|2009.48|2009.13|1403
1683041100000|2023-05-02 15:25:00|2010.17|2009.87|2011.14|2010.84|2011.55|2011.22|2009.65|2009.35|1292
1683041400000|2023-05-02 15:30:00|2011.1|2010.8|2012.25|2011.95|2012.64|2012.34|2010.02|2009.72|1466
1683041700000|2023-05-02 15:35:00|2012.27|2011.97|2012.99|2012.69|2013.18|2012.88|2012|2011.7|1291
1683042000000|2023-05-02 15:40:00|2012.92|2012.62|2011.76|2011.46|2013.19|2012.89|2009.83|2009.53|1264
1683042300000|2023-05-02 15:45:00|2011.74|2011.44|2011.7|2011.4|2012.08|2011.78|2010.18|2009.84|1284
1683042600000|2023-05-02 15:50:00|2011.8|2011.5|2012.8|2012.5|2014.86|2014.49|2011.75|2011.45|1417
1683042900000|2023-05-02 15:55:00|2012.89|2012.59|2014.63|2014.33|2015.69|2015.39|2011.59|2011.29|1221
1683043200000|2023-05-02 16:00:00|2014.64|2014.34|2016.06|2015.76|2017.96|2017.66|2013.77|2013.43|1450
1683043500000|2023-05-02 16:05:00|2016.07|2015.77|2018.83|2018.53|2019.04|2018.74|2015.78|2015.4|1324
1683043800000|2023-05-02 16:10:00|2018.81|2018.51|2015.97|2015.67|2019.61|2019.31|2015.97|2015.67|1334
1683044100000|2023-05-02 16:15:00|2016|2015.7|2018.43|2018.13|2018.53|2018.21|2015.43|2015.13|1321
1683044400000|2023-05-02 16:20:00|2018.56|2018.06|2017.85|2017.35|2019.15|2018.82|2017.69|2017.32|1217
1683044700000|2023-05-02 16:25:00|2017.88|2017.38|2016.77|2016.47|2018.27|2017.95|2016.32|2015.98|1073
1683045000000|2023-05-02 16:30:00|2016.74|2016.44|2016.13|2015.83|2017.18|2016.88|2015.2|2014.85|1084
1683045300000|2023-05-02 16:35:00|2016.24|2015.74|2015.23|2014.93|2016.7|2016.24|2014.98|2014.55|1034
1683045600000|2023-05-02 16:40:00|2015.28|2014.78|2016.07|2015.77|2016.75|2016.39|2015.23|2014.78|891
1683045900000|2023-05-02 16:45:00|2016.09|2015.79|2017.04|2016.74|2017.8|2017.46|2016.05|2015.75|906
1683046200000|2023-05-02 16:50:00|2017.03|2016.73|2015.25|2014.95|2017.04|2016.74|2014.83|2014.48|911
1683046500000|2023-05-02 16:55:00|2015.21|2014.91|2015.31|2015.01|2015.79|2015.45|2014.85|2014.45|803
1683046800000|2023-05-02 17:00:00|2015.4|2014.9|2015.82|2015.52|2016.79|2016.44|2015.12|2014.76|942
1683047100000|2023-05-02 17:05:00|2015.8|2015.5|2015.5|2015.2|2016.22|2015.87|2015.04|2014.68|810
1683047400000|2023-05-02 17:10:00|2015.53|2015.23|2015.84|2015.54|2015.99|2015.6|2014.71|2014.31|754
1683047700000|2023-05-02 17:15:00|2015.89|2015.59|2016.18|2015.88|2016.4|2016.02|2015.17|2014.87|864
1683048000000|2023-05-02 17:20:00|2016.13|2015.83|2016.13|2015.63|2017.26|2016.92|2015.75|2015.37|819
1683048300000|2023-05-02 17:25:00|2016.01|2015.71|2014.3|2014|2016.01|2015.71|2013.48|2013.18|981
1683048600000|2023-05-02 17:30:00|2014.31|2014.01|2014.2|2013.9|2014.75|2014.33|2013.47|2013.17|904
1683048900000|2023-05-02 17:35:00|2014.18|2013.88|2013.11|2012.81|2014.18|2013.88|2012.74|2012.4|772
1683049200000|2023-05-02 17:40:00|2013.2|2012.7|2013.63|2013.33|2013.66|2013.36|2012.71|2012.33|626
1683049500000|2023-05-02 17:45:00|2013.62|2013.32|2012.86|2012.56|2014.09|2013.79|2012.7|2012.3|603
1683049800000|2023-05-02 17:50:00|2012.82|2012.52|2011.93|2011.63|2013.02|2012.62|2011.42|2011.12|766
1683050100000|2023-05-02 17:55:00|2011.92|2011.62|2012.52|2012.22|2013.27|2012.97|2011.91|2011.51|696
1683050400000|2023-05-02 18:00:00|2012.53|2012.23|2012.48|2011.98|2013.95|2013.65|2012.15|2011.75|809
1683050700000|2023-05-02 18:05:00|2012.5|2012|2011.57|2011.27|2012.58|2012.19|2011.57|2011.2|591
1683051000000|2023-05-02 18:10:00|2011.56|2011.26|2013.58|2013.28|2013.8|2013.39|2011.51|2011.12|581
1683051300000|2023-05-02 18:15:00|2013.56|2013.26|2013.32|2013.02|2013.79|2013.49|2013.06|2012.71|581
1683051600000|2023-05-02 18:20:00|2013.42|2012.92|2014.34|2014.04|2014.52|2014.13|2013.17|2012.85|505
1683051900000|2023-05-02 18:25:00|2014.33|2014.03|2015.26|2014.96|2015.53|2015.17|2014.33|2014|561
1683052200000|2023-05-02 18:30:00|2015.27|2014.97|2015.29|2014.99|2015.59|2015.25|2014.32|2014|518
1683052500000|2023-05-02 18:35:00|2015.37|2014.87|2014.4|2014.1|2015.37|2014.96|2014|2013.65|531
1683052800000|2023-05-02 18:40:00|2014.41|2014.11|2015.11|2014.81|2015.89|2015.59|2014.34|2013.94|645
1683053100000|2023-05-02 18:45:00|2015.13|2014.83|2014.52|2014.22|2015.25|2014.84|2014.44|2014.12|510
1683053400000|2023-05-02 18:50:00|2014.63|2014.33|2014.38|2014.08|2014.72|2014.41|2014|2013.6|601
1683053700000|2023-05-02 18:55:00|2014.31|2014.01|2014.51|2014.21|2014.78|2014.48|2014.06|2013.73|582
1683054000000|2023-05-02 19:00:00|2014.54|2014.24|2016.87|2016.37|2017|2016.68|2014.5|2014.2|674
1683054300000|2023-05-02 19:05:00|2016.9|2016.4|2016.3|2016|2016.94|2016.53|2015.87|2015.51|619
1683054600000|2023-05-02 19:10:00|2016.31|2016.01|2015.71|2015.41|2016.31|2016.01|2015.3|2015|739
1683054900000|2023-05-02 19:15:00|2015.72|2015.42|2016.43|2016.13|2016.45|2016.13|2015.47|2015.07|746
1683055200000|2023-05-02 19:20:00|2016.39|2016.09|2016.11|2015.61|2016.76|2016.45|2015.92|2015.56|576
1683055500000|2023-05-02 19:25:00|2016.12|2015.62|2015.72|2015.42|2016.25|2015.95|2015.45|2015.15|532
1683055800000|2023-05-02 19:30:00|2015.71|2015.41|2016.31|2016.01|2016.6|2016.18|2015.67|2015.37|506
1683056100000|2023-05-02 19:35:00|2016.32|2016.02|2015.92|2015.62|2016.57|2016.25|2015.83|2015.49|418
1683056400000|2023-05-02 19:40:00|2016.05|2015.55|2016.6|2016.1|2016.61|2016.31|2015.91|2015.55|447
1683056700000|2023-05-02 19:45:00|2016.5|2016.2|2017.75|2017.45|2017.9|2017.6|2016.47|2016.13|700
1683057000000|2023-05-02 19:50:00|2017.69|2017.39|2017.83|2017.33|2017.83|2017.46|2017.03|2016.67|767
1683057300000|2023-05-02 19:55:00|2017.81|2017.31|2018.4|2018.1|2018.6|2018.28|2017.44|2017.07|774
1683057600000|2023-05-02 20:00:00|2018.46|2018.16|2017.76|2017.46|2018.54|2018.16|2017.2|2016.9|419
1683057900000|2023-05-02 20:05:00|2017.77|2017.47|2017.65|2017.35|2018.1|2017.68|2017.17|2016.81|387
1683058200000|2023-05-02 20:10:00|2017.64|2017.34|2016.99|2016.69|2017.73|2017.34|2016.81|2016.42|257
1683058500000|2023-05-02 20:15:00|2017.04|2016.74|2017.43|2016.93|2017.44|2017.05|2016.67|2016.37|252
1683058800000|2023-05-02 20:20:00|2017.33|2017.03|2016.86|2016.56|2017.33|2017.03|2016.55|2016.2|305
1683059100000|2023-05-02 20:25:00|2016.84|2016.54|2016.51|2016.01|2017.04|2016.67|2016.26|2015.87|276
1683059400000|2023-05-02 20:30:00|2016.46|2016.16|2017.06|2016.76|2017.16|2016.77|2016.19|2015.8|275
1683059700000|2023-05-02 20:35:00|2017.05|2016.75|2016.17|2015.87|2017.18|2016.88|2016.15|2015.78|180
1683060000000|2023-05-02 20:40:00|2016.18|2015.88|2016.18|2015.88|2016.57|2016.17|2016.17|2015.72|197
1683060300000|2023-05-02 20:45:00|2016.17|2015.87|2016.59|2016.09|2016.68|2016.28|2016.15|2015.67|240
1683060600000|2023-05-02 20:50:00|2016.6|2016.1|2017.03|2016.53|2017.44|2016.94|2016.48|2015.98|278
1683060900000|2023-05-02 20:55:00|2017.05|2016.55|2016.9|2016.4|2017.09|2016.59|2016.57|2016.07|215
1683064800000|2023-05-02 22:00:00|2016.95|2016.45|2016.49|2015.99|2017.06|2016.56|2016.22|2015.72|266
1683065100000|2023-05-02 22:05:00|2016.5|2016|2016.25|2015.75|2016.78|2016.48|2016.15|2015.75|178
1683065400000|2023-05-02 22:10:00|2016.28|2015.78|2015.96|2015.46|2016.34|2015.95|2015.88|2015.38|196
1683065700000|2023-05-02 22:15:00|2015.97|2015.47|2016.3|2015.8|2016.33|2015.85|2015.97|2015.47|112
1683066000000|2023-05-02 22:20:00|2016.31|2015.81|2016.46|2016.16|2016.7|2016.25|2016.31|2015.81|206
1683066300000|2023-05-02 22:25:00|2016.5|2016.2|2016.27|2015.77|2016.51|2016.21|2015.98|2015.63|222
1683066600000|2023-05-02 22:30:00|2016.19|2015.89|2016.29|2015.99|2016.49|2016.08|2015.96|2015.56|204
1683066900000|2023-05-02 22:35:00|2016.38|2015.88|2015.95|2015.65|2016.49|2016.08|2015.88|2015.5|331
1683067200000|2023-05-02 22:40:00|2016.05|2015.55|2016.01|2015.71|2016.2|2015.76|2015.73|2015.33|234
1683067500000|2023-05-02 22:45:00|2016.09|2015.59|2016.44|2016.14|2016.63|2016.23|2015.93|2015.5|246
1683067800000|2023-05-02 22:50:00|2016.43|2016.13|2016.2|2015.7|2016.57|2016.13|2016.03|2015.65|187
1683068100000|2023-05-02 22:55:00|2016.19|2015.69|2016.04|2015.54|2016.21|2015.81|2015.77|2015.39|183
1683068400000|2023-05-02 23:00:00|2016.03|2015.53|2016.27|2015.77|2016.34|2015.94|2015.77|2015.41|233
1683068700000|2023-05-02 23:05:00|2016.17|2015.87|2016.02|2015.72|2016.51|2016.12|2015.99|2015.6|182
1683069000000|2023-05-02 23:10:00|2016.01|2015.71|2016.22|2015.72|2016.24|2015.83|2015.88|2015.49|172
1683069300000|2023-05-02 23:15:00|2016.2|2015.7|2016.17|2015.87|2016.33|2015.93|2015.99|2015.6|121
1683069600000|2023-05-02 23:20:00|2016.27|2015.97|2016.09|2015.79|2016.43|2016.05|2016.02|2015.62|167
1683069900000|2023-05-02 23:25:00|2016.1|2015.8|2016.07|2015.77|2016.42|2016.02|2016.07|2015.67|129
1683070200000|2023-05-02 23:30:00|2016.17|2015.67|2016.02|2015.52|2016.17|2015.76|2015.83|2015.43|109
1683070500000|2023-05-02 23:35:00|2016.01|2015.51|2016.15|2015.85|2016.25|2015.85|2015.84|2015.43|176
1683070800000|2023-05-02 23:40:00|2016.16|2015.86|2016.14|2015.64|2016.31|2015.88|2016.01|2015.63|186
1683071100000|2023-05-02 23:45:00|2016.13|2015.63|2016.5|2016|2016.75|2016.36|2015.93|2015.63|215
1683071400000|2023-05-02 23:50:00|2016.52|2016.02|2016.45|2015.95|2016.76|2016.36|2016.33|2015.93|146
1683071700000|2023-05-02 23:55:00|2016.42|2015.92|2016.27|2015.77|2016.42|2015.95|2015.95|2015.56|188
1683072000000|2023-05-03 00:00:00|2016.26|2015.76|2016.07|2015.57|2017.06|2016.69|2015.82|2015.44|511
1683072300000|2023-05-03 00:05:00|2015.88|2015.58|2015.17|2014.87|2016.09|2015.67|2015.15|2014.76|366
1683072600000|2023-05-03 00:10:00|2015.28|2014.78|2014.86|2014.56|2015.28|2014.88|2014.68|2014.27|377
1683072900000|2023-05-03 00:15:00|2014.83|2014.53|2015.58|2015.08|2015.91|2015.56|2014.4|2014.01|404
1683073200000|2023-05-03 00:20:00|2015.56|2015.06|2015.93|2015.43|2016.01|2015.56|2015.26|2014.81|308
1683073500000|2023-05-03 00:25:00|2015.97|2015.47|2016.28|2015.98|2016.43|2016.02|2015.75|2015.35|217
1683073800000|2023-05-03 00:30:00|2016.31|2016.01|2016.5|2016|2017.36|2016.91|2016.31|2015.82|533
1683074100000|2023-05-03 00:35:00|2016.51|2016.01|2016.51|2016.01|2016.82|2016.39|2016.21|2015.82|388
1683074400000|2023-05-03 00:40:00|2016.47|2015.97|2016.44|2015.94|2016.92|2016.5|2015.86|2015.46|454
1683074700000|2023-05-03 00:45:00|2016.43|2015.93|2016.13|2015.63|2016.55|2016.13|2015.94|2015.54|241
1683075000000|2023-05-03 00:50:00|2016.06|2015.76|2016.31|2015.81|2016.57|2016.15|2015.98|2015.55|260
1683075300000|2023-05-03 00:55:00|2016.23|2015.93|2016.63|2016.13|2016.64|2016.25|2016.16|2015.77|258
1683075600000|2023-05-03 01:00:00|2016.61|2016.11|2016.68|2016.18|2016.86|2016.48|2015.98|2015.59|306
1683075900000|2023-05-03 01:05:00|2016.71|2016.21|2016.72|2016.42|2016.96|2016.56|2016.44|2016.04|323
1683076200000|2023-05-03 01:10:00|2016.83|2016.33|2016.77|2016.47|2017.03|2016.63|2016.29|2015.94|330
1683076500000|2023-05-03 01:15:00|2016.79|2016.49|2016.88|2016.38|2017.67|2017.17|2016.6|2016.24|327
1683076800000|2023-05-03 01:20:00|2016.89|2016.39|2017.77|2017.27|2017.79|2017.38|2016.74|2016.24|325
1683077100000|2023-05-03 01:25:00|2017.76|2017.26|2017.76|2017.26|2018.25|2017.77|2017.49|2017.09|352
1683077400000|2023-05-03 01:30:00|2017.57|2017.27|2016.23|2015.93|2017.64|2017.29|2016.13|2015.83|524
1683077700000|2023-05-03 01:35:00|2016.22|2015.92|2016.6|2016.3|2017.01|2016.62|2016.15|2015.85|342
1683078000000|2023-05-03 01:40:00|2016.7|2016.2|2017.08|2016.78|2017.51|2017.13|2016.59|2016.2|423
1683078300000|2023-05-03 01:45:00|2017.07|2016.77|2017.57|2017.27|2017.62|2017.27|2016.95|2016.65|419
1683078600000|2023-05-03 01:50:00|2017.68|2017.18|2016.99|2016.49|2017.79|2017.36|2016.81|2016.45|467
1683078900000|2023-05-03 01:55:00|2016.88|2016.58|2017.11|2016.81|2017.38|2017.04|2016.84|2016.46|435
1683079200000|2023-05-03 02:00:00|2017.06|2016.76|2017.72|2017.22|2017.79|2017.41|2016.78|2016.4|316
1683079500000|2023-05-03 02:05:00|2017.71|2017.21|2017.84|2017.54|2018.48|2018.08|2017.61|2017.21|467
1683079800000|2023-05-03 02:10:00|2017.86|2017.56|2017.56|2017.26|2018.03|2017.64|2017.46|2017.08|234
1683080100000|2023-05-03 02:15:00|2017.57|2017.27|2017.58|2017.08|2017.7|2017.29|2017.08|2016.71|252
1683080400000|2023-05-03 02:20:00|2017.56|2017.06|2017.89|2017.59|2018.2|2017.84|2017.25|2016.9|259
1683080700000|2023-05-03 02:25:00|2017.99|2017.49|2017.77|2017.47|2018.29|2017.87|2017.73|2017.37|267
1683081000000|2023-05-03 02:30:00|2017.78|2017.48|2018.31|2018.01|2018.49|2018.1|2017.78|2017.37|272
1683081300000|2023-05-03 02:35:00|2018.34|2018.04|2018.4|2017.9|2019.08|2018.73|2018.02|2017.69|402
1683081600000|2023-05-03 02:40:00|2018.39|2017.89|2018.08|2017.78|2018.5|2018.11|2017.99|2017.61|252
1683081900000|2023-05-03 02:45:00|2018.09|2017.79|2017.89|2017.39|2018.31|2017.93|2017.68|2017.29|335
1683082200000|2023-05-03 02:50:00|2017.76|2017.46|2017.48|2017.18|2018.08|2017.68|2017.46|2017.1|216
1683082500000|2023-05-03 02:55:00|2017.63|2017.13|2017.32|2017.02|2017.7|2017.3|2017.26|2016.87|247
1683082800000|2023-05-03 03:00:00|2017.44|2016.94|2018.16|2017.86|2018.33|2017.93|2017.21|2016.91|236
1683083100000|2023-05-03 03:05:00|2018.27|2017.77|2018.04|2017.74|2018.42|2018.02|2018.01|2017.64|191
1683083400000|2023-05-03 03:10:00|2018.03|2017.73|2018.06|2017.76|2018.24|2017.93|2017.97|2017.62|187
1683083700000|2023-05-03 03:15:00|2018.05|2017.75|2017.42|2017.12|2018.1|2017.8|2017.31|2016.93|225
1683084000000|2023-05-03 03:20:00|2017.43|2017.13|2018.01|2017.51|2018.09|2017.78|2017.26|2016.9|322
1683084300000|2023-05-03 03:25:00|2018.06|2017.56|2017.99|2017.69|2018.26|2017.88|2017.92|2017.55|207
1683084600000|2023-05-03 03:30:00|2017.96|2017.66|2018|2017.7|2018.61|2018.19|2017.96|2017.57|291
1683084900000|2023-05-03 03:35:00|2018.02|2017.72|2017.98|2017.68|2018.27|2017.86|2017.86|2017.48|198
1683085200000|2023-05-03 03:40:00|2018.05|2017.75|2017.97|2017.67|2018.28|2017.93|2017.93|2017.54|196
1683085500000|2023-05-03 03:45:00|2017.95|2017.65|2017.99|2017.69|2018.13|2017.77|2017.77|2017.4|238
1683085800000|2023-05-03 03:50:00|2017.98|2017.68|2017.91|2017.61|2018.21|2017.85|2017.91|2017.58|103
1683086100000|2023-05-03 03:55:00|2017.98|2017.48|2018.78|2018.48|2019|2018.57|2017.89|2017.48|184
1683086400000|2023-05-03 04:00:00|2018.75|2018.45|2018.78|2018.48|2018.9|2018.48|2018.37|2018.06|185
1683086700000|2023-05-03 04:05:00|2018.79|2018.49|2019.28|2018.98|2019.83|2019.46|2018.68|2018.34|271
1683087000000|2023-05-03 04:10:00|2019.3|2019|2018.76|2018.46|2019.3|2019|2018.42|2018.03|254
1683087300000|2023-05-03 04:15:00|2018.74|2018.44|2018.24|2017.74|2018.85|2018.49|2018.09|2017.67|235
1683087600000|2023-05-03 04:20:00|2018.21|2017.71|2017.81|2017.31|2018.21|2017.83|2017.5|2017.12|286
1683087900000|2023-05-03 04:25:00|2017.7|2017.4|2017.17|2016.87|2017.85|2017.55|2017.05|2016.75|279
1683088200000|2023-05-03 04:30:00|2017.27|2016.97|2017.27|2016.97|2017.78|2017.43|2017.2|2016.89|215
1683088500000|2023-05-03 04:35:00|2017.28|2016.98|2017.31|2017.01|2017.51|2017.16|2017.17|2016.78|216
1683088800000|2023-05-03 04:40:00|2017.3|2017|2017.31|2017.01|2017.51|2017.11|2017.13|2016.83|168
1683089100000|2023-05-03 04:45:00|2017.4|2016.9|2017.14|2016.84|2017.6|2017.2|2017.14|2016.76|176
1683089400000|2023-05-03 04:50:00|2017.21|2016.91|2016.68|2016.38|2017.33|2016.95|2016.64|2016.34|225
1683089700000|2023-05-03 04:55:00|2016.69|2016.39|2016.17|2015.87|2016.96|2016.58|2016.11|2015.76|238
1683090000000|2023-05-03 05:00:00|2016.22|2015.72|2015.95|2015.65|2016.4|2016.02|2015.93|2015.5|267
1683090300000|2023-05-03 05:05:00|2015.94|2015.64|2015.79|2015.49|2016.08|2015.7|2015.25|2014.88|358
1683090600000|2023-05-03 05:10:00|2015.73|2015.43|2016.62|2016.32|2016.62|2016.32|2015.33|2014.94|318
1683090900000|2023-05-03 05:15:00|2016.61|2016.31|2016.32|2016.02|2016.85|2016.51|2015.9|2015.58|303
1683091200000|2023-05-03 05:20:00|2016.33|2016.03|2016.14|2015.84|2016.51|2016.12|2015.88|2015.46|283
1683091500000|2023-05-03 05:25:00|2016.11|2015.81|2016.64|2016.34|2016.79|2016.48|2015.86|2015.45|292
1683091800000|2023-05-03 05:30:00|2016.63|2016.33|2015.39|2015.09|2016.72|2016.33|2015.39|2015.09|260
1683092100000|2023-05-03 05:35:00|2015.38|2015.08|2016.63|2016.13|2016.66|2016.26|2015.36|2014.95|364
1683092400000|2023-05-03 05:40:00|2016.65|2016.15|2016.24|2015.94|2016.67|2016.25|2015.98|2015.61|281
1683092700000|2023-05-03 05:45:00|2016.25|2015.95|2015.08|2014.78|2016.33|2015.95|2014.97|2014.67|341
1683093000000|2023-05-03 05:50:00|2014.94|2014.64|2015.2|2014.7|2015.63|2015.25|2014.73|2014.32|368
1683093300000|2023-05-03 05:55:00|2015.1|2014.8|2015.14|2014.84|2015.62|2015.23|2014.99|2014.6|293
1683093600000|2023-05-03 06:00:00|2015.12|2014.82|2015.99|2015.69|2016.13|2015.73|2015.12|2014.82|469
1683093900000|2023-05-03 06:05:00|2015.98|2015.68|2015.17|2014.87|2015.98|2015.68|2014.92|2014.51|446
1683094200000|2023-05-03 06:10:00|2015.18|2014.88|2014.97|2014.47|2015.8|2015.4|2014.58|2014.22|488
1683094500000|2023-05-03 06:15:00|2014.96|2014.46|2015.49|2015.19|2015.78|2015.37|2014.69|2014.31|446
1683094800000|2023-05-03 06:20:00|2015.5|2015.2|2015.98|2015.48|2016.15|2015.74|2015.17|2014.87|379
1683095100000|2023-05-03 06:25:00|2016.06|2015.76|2016.53|2016.23|2016.73|2016.36|2015.84|2015.46|429
1683095400000|2023-05-03 06:30:00|2016.45|2016.15|2016.61|2016.11|2017.43|2017.01|2016.33|2015.93|496
1683095700000|2023-05-03 06:35:00|2016.62|2016.12|2016.34|2016.04|2017.05|2016.68|2016.24|2015.86|470
1683096000000|2023-05-03 06:40:00|2016.39|2016.09|2016.84|2016.54|2017.37|2016.99|2016.36|2015.97|542
1683096300000|2023-05-03 06:45:00|2016.98|2016.48|2017.8|2017.5|2017.93|2017.53|2016.66|2016.34|562
1683096600000|2023-05-03 06:50:00|2017.79|2017.49|2018.68|2018.18|2018.91|2018.57|2017.77|2017.35|592
1683096900000|2023-05-03 06:55:00|2018.69|2018.19|2018.25|2017.95|2018.97|2018.64|2018.11|2017.72|586
1683097200000|2023-05-03 07:00:00|2018.21|2017.91|2017.78|2017.48|2018.94|2018.64|2017.34|2017|847
1683097500000|2023-05-03 07:05:00|2017.8|2017.5|2017.34|2017.04|2018.02|2017.72|2016.92|2016.58|784
1683097800000|2023-05-03 07:10:00|2017.25|2016.95|2017.06|2016.76|2017.69|2017.33|2016.93|2016.63|626
1683098100000|2023-05-03 07:15:00|2016.98|2016.68|2017.21|2016.91|2017.74|2017.39|2016.78|2016.43|778
1683098400000|2023-05-03 07:20:00|2017.2|2016.9|2016.09|2015.79|2017.35|2016.97|2016.03|2015.73|619
1683098700000|2023-05-03 07:25:00|2016.08|2015.78|2014.97|2014.67|2016.1|2015.8|2014.62|2014.23|648
1683099000000|2023-05-03 07:30:00|2014.98|2014.68|2015.47|2015.17|2015.51|2015.17|2014.01|2013.65|838
1683099300000|2023-05-03 07:35:00|2015.45|2015.15|2015.28|2014.98|2015.64|2015.25|2014.75|2014.35|650
1683099600000|2023-05-03 07:40:00|2015.27|2014.97|2014.04|2013.74|2015.34|2014.97|2012.83|2012.53|782
1683099900000|2023-05-03 07:45:00|2014.18|2013.68|2014.26|2013.96|2014.76|2014.36|2013.78|2013.42|598
1683100200000|2023-05-03 07:50:00|2014.24|2013.94|2013.87|2013.57|2014.96|2014.58|2013.87|2013.55|519
1683100500000|2023-05-03 07:55:00|2013.89|2013.59|2015.05|2014.75|2015.13|2014.77|2013.87|2013.56|571
1683100800000|2023-05-03 08:00:00|2015.04|2014.74|2015.39|2015.09|2015.65|2015.23|2014.64|2014.27|676
1683101100000|2023-05-03 08:05:00|2015.4|2015.1|2014.96|2014.66|2015.83|2015.53|2014.61|2014.25|805
1683101400000|2023-05-03 08:10:00|2014.97|2014.67|2015.53|2015.23|2015.8|2015.43|2014.94|2014.64|634
1683101700000|2023-05-03 08:15:00|2015.54|2015.24|2016.14|2015.84|2016.39|2016.09|2015.41|2015.1|586
1683102000000|2023-05-03 08:20:00|2016.13|2015.83|2016.38|2016.08|2016.97|2016.67|2015.85|2015.55|578
1683102300000|2023-05-03 08:25:00|2016.43|2016.13|2016.22|2015.92|2016.98|2016.66|2015.92|2015.52|526
1683102600000|2023-05-03 08:30:00|2016.21|2015.91|2014.89|2014.59|2016.21|2015.91|2014.54|2014.18|618
1683102900000|2023-05-03 08:35:00|2014.9|2014.6|2016.07|2015.77|2016.24|2015.85|2014.86|2014.56|664
1683103200000|2023-05-03 08:40:00|2016.08|2015.78|2016.71|2016.41|2016.85|2016.53|2016.07|2015.74|468
1683103500000|2023-05-03 08:45:00|2016.7|2016.4|2016.44|2016.14|2016.99|2016.6|2016.13|2015.83|524
1683103800000|2023-05-03 08:50:00|2016.42|2016.12|2016.59|2016.29|2016.89|2016.59|2016.03|2015.64|473
1683104100000|2023-05-03 08:55:00|2016.61|2016.31|2015.87|2015.57|2016.61|2016.31|2015.73|2015.43|425
1683104400000|2023-05-03 09:00:00|2015.84|2015.54|2016.67|2016.37|2016.78|2016.48|2015.64|2015.25|551
1683104700000|2023-05-03 09:05:00|2016.65|2016.35|2015.96|2015.66|2017.01|2016.71|2015.6|2015.22|515
1683105000000|2023-05-03 09:10:00|2015.95|2015.65|2015.87|2015.57|2016.09|2015.79|2015.5|2015.17|499
1683105300000|2023-05-03 09:15:00|2015.86|2015.56|2016.8|2016.5|2016.96|2016.56|2015.83|2015.53|459
1683105600000|2023-05-03 09:20:00|2016.78|2016.48|2016.42|2016.12|2017.16|2016.75|2016.34|2015.97|620
1683105900000|2023-05-03 09:25:00|2016.57|2016.07|2016.93|2016.63|2017.18|2016.78|2016.47|2016.07|517
1683106200000|2023-05-03 09:30:00|2016.88|2016.58|2017.07|2016.77|2017.32|2017.02|2016.31|2015.94|630
1683106500000|2023-05-03 09:35:00|2016.99|2016.69|2016.87|2016.37|2017.41|2017.04|2016.55|2016.24|452
1683106800000|2023-05-03 09:40:00|2016.71|2016.41|2017.05|2016.75|2017.2|2016.85|2016.58|2016.2|469
1683107100000|2023-05-03 09:45:00|2017.01|2016.71|2017.17|2016.87|2017.68|2017.38|2016.89|2016.59|372
1683107400000|2023-05-03 09:50:00|2017.18|2016.88|2017.11|2016.81|2017.23|2016.93|2016.57|2016.27|423
1683107700000|2023-05-03 09:55:00|2017.13|2016.83|2017.23|2016.93|2017.61|2017.23|2017.01|2016.71|369
1683108000000|2023-05-03 10:00:00|2017.22|2016.92|2017.37|2017.07|2017.67|2017.37|2017.11|2016.81|446
1683108300000|2023-05-03 10:05:00|2017.35|2017.05|2017.01|2016.71|2017.48|2017.13|2016.62|2016.32|479
1683108600000|2023-05-03 10:10:00|2017.02|2016.72|2016.28|2015.98|2017.15|2016.78|2015.42|2015.05|521
1683108900000|2023-05-03 10:15:00|2016.29|2015.99|2016.23|2015.73|2016.64|2016.23|2015.81|2015.5|438
1683109200000|2023-05-03 10:20:00|2016.09|2015.79|2016.1|2015.6|2016.66|2016.28|2015.66|2015.32|451
1683109500000|2023-05-03 10:25:00|2016.05|2015.55|2016.26|2015.96|2016.77|2016.47|2015.71|2015.32|502
1683109800000|2023-05-03 10:30:00|2016.27|2015.97|2016.63|2016.33|2016.76|2016.37|2015.93|2015.63|461
1683110100000|2023-05-03 10:35:00|2016.62|2016.32|2017.04|2016.74|2017.27|2016.83|2016.45|2016.15|397
1683110400000|2023-05-03 10:40:00|2017.05|2016.75|2016.84|2016.54|2017.07|2016.77|2016.27|2015.91|455
1683110700000|2023-05-03 10:45:00|2016.82|2016.52|2016.59|2016.29|2017.02|2016.72|2016.28|2015.92|552
1683111000000|2023-05-03 10:50:00|2016.65|2016.35|2016.59|2016.09|2016.89|2016.49|2016.3|2015.99|575
1683111300000|2023-05-03 10:55:00|2016.49|2016.19|2016.75|2016.45|2017.22|2016.87|2016.31|2015.97|484
1683111600000|2023-05-03 11:00:00|2016.73|2016.43|2016.47|2016.17|2016.96|2016.6|2015.86|2015.5|615
1683111900000|2023-05-03 11:05:00|2016.48|2016.18|2016.93|2016.63|2017.26|2016.96|2016.38|2016.08|403
1683112200000|2023-05-03 11:10:00|2016.94|2016.64|2016.32|2016.02|2017.15|2016.82|2016.23|2015.93|488
1683112500000|2023-05-03 11:15:00|2016.36|2016.06|2016.64|2016.34|2016.8|2016.5|2016.21|2015.91|385
1683112800000|2023-05-03 11:20:00|2016.63|2016.33|2016.54|2016.24|2017|2016.57|2016.31|2015.95|396
1683113100000|2023-05-03 11:25:00|2016.56|2016.26|2015.77|2015.47|2016.72|2016.38|2015.77|2015.47|319
1683113400000|2023-05-03 11:30:00|2015.78|2015.48|2015.01|2014.71|2016.49|2016.08|2014.9|2014.58|482
1683113700000|2023-05-03 11:35:00|2015|2014.7|2014.63|2014.33|2015.75|2015.41|2014.58|2014.26|498
1683114000000|2023-05-03 11:40:00|2014.61|2014.31|2015.87|2015.57|2016.17|2015.77|2014.56|2014.24|607
1683114300000|2023-05-03 11:45:00|2015.86|2015.56|2016.49|2016.19|2016.85|2016.48|2015.78|2015.42|533
1683114600000|2023-05-03 11:50:00|2016.52|2016.22|2015.78|2015.28|2016.59|2016.27|2015.2|2014.89|560
1683114900000|2023-05-03 11:55:00|2015.69|2015.39|2016.09|2015.79|2016.25|2015.89|2015.47|2015.11|600
1683115200000|2023-05-03 12:00:00|2016.08|2015.78|2015.84|2015.54|2016.61|2016.22|2015.15|2014.84|735
1683115500000|2023-05-03 12:05:00|2015.86|2015.56|2015.23|2014.93|2016.28|2015.93|2014.91|2014.51|672
1683115800000|2023-05-03 12:10:00|2015.2|2014.9|2015.21|2014.71|2015.69|2015.22|2014.49|2014.19|702
1683116100000|2023-05-03 12:15:00|2015.2|2014.7|2012.86|2012.56|2015.41|2014.91|2008.08|2005.24|1608
1683116400000|2023-05-03 12:20:00|2012.9|2012.6|2013.16|2012.66|2013.31|2013.01|2010.61|2010.29|1378
1683116700000|2023-05-03 12:25:00|2013.06|2012.76|2012.53|2012.23|2014.03|2013.73|2012.08|2011.73|1017
1683117000000|2023-05-03 12:30:00|2012.63|2012.13|2013.34|2013.04|2014.46|2014.06|2011.74|2011.38|1405
1683117300000|2023-05-03 12:35:00|2013.38|2013.08|2011.66|2011.36|2013.41|2013.09|2010.37|2010.07|1242
1683117600000|2023-05-03 12:40:00|2011.64|2011.34|2012.27|2011.97|2012.62|2012.3|2011.04|2010.74|1016
1683117900000|2023-05-03 12:45:00|2012.33|2012.03|2012.37|2012.07|2012.91|2012.57|2010.43|2010.09|1005
1683118200000|2023-05-03 12:50:00|2012.36|2012.06|2012.27|2011.97|2012.6|2012.3|2011.58|2011.28|815
1683118500000|2023-05-03 12:55:00|2012.26|2011.96|2013.92|2013.62|2014.24|2013.92|2012.23|2011.87|919
1683118800000|2023-05-03 13:00:00|2014.03|2013.53|2013.81|2013.51|2014.76|2014.42|2013.51|2013.19|987
1683119100000|2023-05-03 13:05:00|2013.79|2013.49|2013.6|2013.3|2014.1|2013.72|2012.61|2012.23|829
1683119400000|2023-05-03 13:10:00|2013.59|2013.29|2015.44|2015.14|2016.08|2015.7|2013.26|2012.96|924
1683119700000|2023-05-03 13:15:00|2015.45|2015.15|2015.15|2014.85|2016.14|2015.73|2014.79|2014.45|821
1683120000000|2023-05-03 13:20:00|2015.13|2014.83|2017.32|2017.02|2018.37|2017.94|2015.01|2014.62|979
1683120300000|2023-05-03 13:25:00|2017.3|2017|2018.99|2018.69|2019.02|2018.69|2017.19|2016.84|953
1683120600000|2023-05-03 13:30:00|2018.97|2018.67|2018.4|2018.1|2019.25|2018.95|2016.77|2016.45|1307
1683120900000|2023-05-03 13:35:00|2018.39|2018.09|2017.58|2017.28|2020.35|2020.05|2016.92|2016.62|1397
1683121200000|2023-05-03 13:40:00|2017.59|2017.29|2018.24|2017.74|2018.59|2018.29|2016.38|2016.08|1189
1683121500000|2023-05-03 13:45:00|2018.37|2017.87|2016.7|2016.4|2019.21|2018.84|2016.08|2015.75|1266
1683121800000|2023-05-03 13:50:00|2016.69|2016.39|2015.64|2015.34|2018.15|2017.85|2015.45|2015.05|1184
1683122100000|2023-05-03 13:55:00|2015.6|2015.3|2013.99|2013.69|2016.47|2015.97|2013.42|2012.95|1172
1683122400000|2023-05-03 14:00:00|2014.12|2013.82|2016.44|2016.14|2018.21|2017.63|2014.12|2013.82|1714
1683122700000|2023-05-03 14:05:00|2016.48|2016.18|2014.95|2014.65|2017.1|2016.62|2014.11|2013.75|1518
1683123000000|2023-05-03 14:10:00|2015.13|2014.63|2015.6|2015.3|2016.81|2016.51|2014.31|2014.01|1367
1683123300000|2023-05-03 14:15:00|2015.59|2015.29|2012.7|2012.4|2016.31|2015.92|2012.57|2012.25|1330
1683123600000|2023-05-03 14:20:00|2012.71|2012.41|2012.39|2012.09|2014.49|2014.19|2012.02|2011.72|1237
1683123900000|2023-05-03 14:25:00|2012.33|2012.03|2015.57|2015.27|2015.72|2015.38|2012.31|2011.95|1142
1683124200000|2023-05-03 14:30:00|2015.58|2015.28|2016.78|2016.48|2016.83|2016.53|2014.63|2014.33|1150
1683124500000|2023-05-03 14:35:00|2016.76|2016.46|2018.19|2017.89|2018.3|2017.91|2016.14|2015.75|1118
1683124800000|2023-05-03 14:40:00|2018.23|2017.93|2019|2018.7|2019.88|2019.58|2017.94|2017.64|1161
1683125100000|2023-05-03 14:45:00|2018.99|2018.69|2019.52|2019.22|2020.31|2019.92|2018.17|2017.87|1196
1683125400000|2023-05-03 14:50:00|2019.46|2019.16|2021.75|2021.45|2022|2021.7|2019.03|2018.63|1222
1683125700000|2023-05-03 14:55:00|2021.77|2021.47|2021.45|2021.15|2022.26|2021.9|2020.62|2020.32|1201
1683126000000|2023-05-03 15:00:00|2021.46|2021.16|2021.48|2021.18|2022.2|2021.87|2020.73|2020.43|1105
1683126300000|2023-05-03 15:05:00|2021.47|2021.17|2022.9|2022.6|2022.9|2022.6|2020.47|2020.17|994
1683126600000|2023-05-03 15:10:00|2022.89|2022.59|2022.65|2022.35|2023.31|2022.93|2022.11|2021.81|1018
1683126900000|2023-05-03 15:15:00|2022.71|2022.41|2024.42|2024.12|2024.52|2024.19|2022.71|2022.41|955
1683127200000|2023-05-03 15:20:00|2024.41|2024.11|2025.99|2025.69|2026.1|2025.75|2024.11|2023.75|883
1683127500000|2023-05-03 15:25:00|2026.02|2025.72|2025.62|2025.32|2027.13|2026.76|2025.47|2025.17|952
1683127800000|2023-05-03 15:30:00|2025.71|2025.41|2024.98|2024.68|2026.5|2026.2|2024.48|2024.18|969
1683128100000|2023-05-03 15:35:00|2024.97|2024.67|2022.8|2022.5|2025.04|2024.74|2022.48|2022.18|1057
1683128400000|2023-05-03 15:40:00|2022.6|2022.3|2023.87|2023.57|2024.09|2023.79|2021.83|2021.53|853
1683128700000|2023-05-03 15:45:00|2023.86|2023.56|2023.99|2023.69|2024.45|2024.05|2023.06|2022.76|741
1683129000000|2023-05-03 15:50:00|2024.04|2023.74|2025.26|2024.96|2025.74|2025.38|2023.95|2023.64|770
1683129300000|2023-05-03 15:55:00|2025.27|2024.97|2023.77|2023.47|2025.53|2025.23|2023.6|2023.25|819
1683129600000|2023-05-03 16:00:00|2023.75|2023.45|2023.86|2023.56|2024.74|2024.44|2023.15|2022.85|751
1683129900000|2023-05-03 16:05:00|2023.85|2023.55|2024.85|2024.55|2025.09|2024.75|2023.66|2023.36|774
1683130200000|2023-05-03 16:10:00|2024.86|2024.56|2024.93|2024.63|2025.58|2025.21|2024.69|2024.39|668
1683130500000|2023-05-03 16:15:00|2024.92|2024.62|2024.59|2024.29|2025.19|2024.76|2023.51|2023.21|669
1683130800000|2023-05-03 16:20:00|2024.64|2024.34|2024.44|2024.14|2025.2|2024.9|2024.17|2023.82|622
1683131100000|2023-05-03 16:25:00|2024.45|2024.15|2023.44|2022.94|2024.97|2024.57|2023.29|2022.88|767
1683131400000|2023-05-03 16:30:00|2023.45|2022.95|2024.3|2023.8|2024.3|2023.97|2023.07|2022.76|613
1683131700000|2023-05-03 16:35:00|2024.19|2023.89|2024.72|2024.42|2025.02|2024.68|2023.93|2023.63|551
1683132000000|2023-05-03 16:40:00|2024.83|2024.33|2024.79|2024.49|2025.03|2024.68|2024.1|2023.77|530
1683132300000|2023-05-03 16:45:00|2024.78|2024.48|2023.57|2023.27|2024.9|2024.5|2023.57|2023.25|528
1683132600000|2023-05-03 16:50:00|2023.58|2023.28|2024.48|2024.18|2024.74|2024.39|2023.45|2023.15|567
1683132900000|2023-05-03 16:55:00|2024.45|2024.15|2024.28|2023.98|2024.58|2024.19|2023.75|2023.45|579
1683133200000|2023-05-03 17:00:00|2024.34|2024.04|2024.23|2023.93|2024.5|2024.2|2023.74|2023.4|682
1683133500000|2023-05-03 17:05:00|2024.22|2023.92|2024.66|2024.36|2024.99|2024.65|2024.13|2023.76|520
1683133800000|2023-05-03 17:10:00|2024.64|2024.34|2024.58|2024.28|2024.94|2024.53|2024.01|2023.68|525
1683134100000|2023-05-03 17:15:00|2024.63|2024.33|2024.65|2024.35|2025.06|2024.69|2024.25|2023.95|426
1683134400000|2023-05-03 17:20:00|2024.64|2024.34|2026.11|2025.81|2026.73|2026.42|2024.62|2024.32|812
1683134700000|2023-05-03 17:25:00|2026.1|2025.8|2028.19|2027.89|2028.5|2028.12|2025.62|2025.25|1049
1683135000000|2023-05-03 17:30:00|2028.08|2027.78|2027.23|2026.93|2028.82|2028.52|2026.91|2026.51|747
1683135300000|2023-05-03 17:35:00|2027.2|2026.9|2027.59|2027.29|2028.74|2028.41|2026.83|2026.47|681
1683135600000|2023-05-03 17:40:00|2027.61|2027.31|2026.64|2026.34|2028.03|2027.65|2026.34|2026.04|610
1683135900000|2023-05-03 17:45:00|2026.6|2026.3|2026.39|2026.09|2027.11|2026.81|2026.19|2025.82|591
1683136200000|2023-05-03 17:50:00|2026.38|2026.08|2025.18|2024.68|2026.89|2026.59|2024.96|2024.6|690
1683136500000|2023-05-03 17:55:00|2025.1|2024.8|2024.74|2022.77|2025.82|2024.98|2022.58|2021.34|978
1683136800000|2023-05-03 18:00:00|2024.02|2023.52|2029.82|2029.32|2036.35|2035.85|2023.95|2021.66|2131
1683137100000|2023-05-03 18:05:00|2029.7|2029.2|2023.99|2023.49|2030.72|2030.22|2023.13|2022.77|1863
1683137400000|2023-05-03 18:10:00|2024.09|2023.59|2025.89|2025.39|2025.89|2025.57|2019.67|2019.17|1720
1683137700000|2023-05-03 18:15:00|2025.83|2025.33|2023.27|2022.97|2026.22|2025.83|2022.49|2022.17|1567
1683138000000|2023-05-03 18:20:00|2023.26|2022.96|2022.43|2022.13|2023.91|2023.52|2021.46|2021.04|1452
1683138300000|2023-05-03 18:25:00|2022.42|2022.12|2022.47|2021.97|2022.91|2022.52|2020.83|2020.44|1417
1683138600000|2023-05-03 18:30:00|2022.48|2021.98|2018.07|2017.77|2023.36|2023.01|2017.34|2017.04|1813
1683138900000|2023-05-03 18:35:00|2018|2017.7|2021.15|2020.65|2021.7|2021.23|2017.36|2016.86|1982
1683139200000|2023-05-03 18:40:00|2020.95|2020.45|2021.76|2021.46|2024.12|2023.75|2020.46|2019.96|1819
1683139500000|2023-05-03 18:45:00|2021.77|2021.47|2022.76|2022.46|2023.74|2023.44|2019.93|2019.53|1537
1683139800000|2023-05-03 18:50:00|2022.87|2022.57|2020.7|2020.2|2023.63|2023.23|2019.59|2019.29|1766
1683140100000|2023-05-03 18:55:00|2020.75|2020.25|2023.15|2022.85|2023.73|2023.43|2020.5|2020.12|1729
1683140400000|2023-05-03 19:00:00|2023.19|2022.89|2023.09|2022.79|2023.98|2023.67|2022.37|2022.01|1484
1683140700000|2023-05-03 19:05:00|2023.06|2022.76|2019.84|2019.54|2024.47|2024.13|2019.49|2019.1|1716
1683141000000|2023-05-03 19:10:00|2019.85|2019.55|2020.62|2020.32|2021.81|2021.41|2019.29|2018.99|1511
1683141300000|2023-05-03 19:15:00|2020.75|2020.45|2025.81|2025.51|2027.12|2026.82|2020.2|2019.83|1615
1683141600000|2023-05-03 19:20:00|2025.76|2025.46|2025.62|2025.12|2028.07|2027.57|2024.1|2023.63|1630
1683141900000|2023-05-03 19:25:00|2025.58|2025.08|2025.84|2025.54|2026.4|2026.1|2024.43|2023.93|1404
1683142200000|2023-05-03 19:30:00|2025.88|2025.58|2023.28|2022.78|2025.92|2025.62|2022.99|2022.61|1295
1683142500000|2023-05-03 19:35:00|2023.12|2022.82|2023.28|2022.98|2023.93|2023.53|2021.76|2021.43|1204
1683142800000|2023-05-03 19:40:00|2023.3|2023|2026.05|2025.75|2026.47|2026.17|2023.3|2023|1240
1683143100000|2023-05-03 19:45:00|2026.07|2025.77|2028.59|2028.29|2028.78|2028.35|2026.07|2025.77|1249
1683143400000|2023-05-03 19:50:00|2028.6|2028.3|2033.59|2033.29|2033.68|2033.35|2028.09|2027.59|1450
1683143700000|2023-05-03 19:55:00|2033.47|2033.17|2035.34|2035.04|2036.17|2035.87|2033.41|2033.11|1594
1683144000000|2023-05-03 20:00:00|2035.1|2034.8|2035.06|2034.56|2035.13|2034.8|2033.28|2032.78|952
1683144300000|2023-05-03 20:05:00|2035.07|2034.57|2033.43|2032.93|2035.64|2035.28|2033.43|2032.93|839
1683144600000|2023-05-03 20:10:00|2033.44|2032.94|2031.63|2031.13|2033.75|2033.25|2031.38|2030.88|601
1683144900000|2023-05-03 20:15:00|2031.64|2031.14|2030.61|2030.11|2031.86|2031.36|2030.29|2029.89|600
1683145200000|2023-05-03 20:20:00|2030.62|2030.12|2029.87|2029.37|2031.47|2030.97|2029.28|2028.88|556
1683145500000|2023-05-03 20:25:00|2029.89|2029.39|2031.51|2031.01|2031.74|2031.35|2029.35|2028.9|551
1683145800000|2023-05-03 20:30:00|2031.49|2030.99|2030.49|2029.99|2031.51|2031.01|2030.2|2029.7|301
1683146100000|2023-05-03 20:35:00|2030.52|2030.02|2030.37|2029.87|2031.49|2030.99|2030.33|2029.83|272
1683146400000|2023-05-03 20:40:00|2030.42|2029.92|2031.35|2030.85|2031.38|2030.88|2029.98|2029.48|277
1683146700000|2023-05-03 20:45:00|2031.33|2030.83|2038.3|2037.8|2038.5|2038|2031.33|2030.83|948
1683147000000|2023-05-03 20:50:00|2038.25|2037.75|2039.47|2038.97|2039.88|2039.38|2036.86|2036.36|835
1683147300000|2023-05-03 20:55:00|2039.44|2038.94|2039.35|2038.85|2040.8|2040.3|2038.67|2038.17|874
1683151200000|2023-05-03 22:00:00|2066.4|2061.18|2061.92|2061.42|2085.05|2079.83|2061.26|2057.56|1641
1683151500000|2023-05-03 22:05:00|2061.66|2061.16|2051.68|2048.42|2064.44|2062.6|2045.49|2040.27|1490
1683151800000|2023-05-03 22:10:00|2051.65|2048.39|2050.77|2050.27|2052.03|2050.41|2047.75|2046.31|1114
1683152100000|2023-05-03 22:15:00|2050.76|2050.26|2050.45|2049.95|2051.29|2050.26|2047.27|2046.12|889
1683152400000|2023-05-03 22:20:00|2050.36|2049.86|2056.07|2055.57|2057.91|2056.33|2050.16|2049.66|1182
1683152700000|2023-05-03 22:25:00|2056.01|2055.51|2058.49|2057.99|2058.95|2058.45|2054.53|2054.03|901
1683153000000|2023-05-03 22:30:00|2058.39|2057.89|2061.01|2060.51|2063.34|2062.84|2058.15|2057.65|1174
1683153300000|2023-05-03 22:35:00|2060.99|2060.49|2057.93|2057.43|2061.7|2061.2|2056.01|2055.51|1039
1683153600000|2023-05-03 22:40:00|2057.7|2057.2|2058.78|2058.28|2061.48|2060.98|2057.36|2056.86|832
1683153900000|2023-05-03 22:45:00|2058.69|2058.19|2058.15|2057.65|2059.31|2058.81|2057.93|2057.43|676
1683154200000|2023-05-03 22:50:00|2058.13|2057.63|2054.7|2054.2|2058.2|2057.7|2054.18|2053.68|703
1683154500000|2023-05-03 22:55:00|2054.84|2054.34|2057.06|2056.56|2057.8|2057.3|2054.45|2053.95|797
1683154800000|2023-05-03 23:00:00|2057|2056.5|2055.18|2054.68|2057.17|2056.67|2053.87|2053.37|766
1683155100000|2023-05-03 23:05:00|2055.17|2054.67|2054.22|2053.72|2056.17|2055.69|2054.2|2053.7|503
1683155400000|2023-05-03 23:10:00|2054.23|2053.73|2053.71|2053.21|2054.43|2053.93|2052.96|2052.46|684
1683155700000|2023-05-03 23:15:00|2053.77|2053.27|2052.05|2051.55|2054.32|2053.82|2050.95|2050.45|692
1683156000000|2023-05-03 23:20:00|2052|2051.5|2053.63|2053.13|2054.52|2054.02|2051.89|2051.49|525
1683156300000|2023-05-03 23:25:00|2053.65|2053.15|2053.65|2053.15|2055.18|2054.68|2053.64|2053.14|453
1683156600000|2023-05-03 23:30:00|2053.46|2052.96|2053.42|2052.92|2053.86|2053.36|2052.89|2052.39|404
1683156900000|2023-05-03 23:35:00|2053.41|2052.91|2053.01|2052.51|2053.41|2052.91|2052.54|2052.04|443
1683157200000|2023-05-03 23:40:00|2052.94|2052.44|2054.32|2053.82|2056.17|2055.72|2052.9|2052.4|743
1683157500000|2023-05-03 23:45:00|2054.28|2053.78|2053.46|2052.96|2054.28|2053.78|2053.11|2052.61|579
1683157800000|2023-05-03 23:50:00|2053.45|2052.95|2053.18|2052.68|2053.5|2053|2053|2052.5|420
1683158100000|2023-05-03 23:55:00|2053.17|2052.67|2052.29|2051.79|2053.72|2053.25|2052.22|2051.72|388
1683158400000|2023-05-04 00:00:00|2052.3|2051.8|2053.32|2052.82|2053.9|2053.4|2052.2|2051.7|686
1683158700000|2023-05-04 00:05:00|2053.33|2052.83|2056.66|2056.36|2057.2|2056.71|2053.33|2052.83|945
1683159000000|2023-05-04 00:10:00|2056.65|2056.35|2055.61|2055.11|2057.15|2056.73|2055.47|2055.07|667
1683159300000|2023-05-04 00:15:00|2055.6|2055.1|2056.71|2056.21|2057.45|2056.99|2055.36|2054.86|745
1683159600000|2023-05-04 00:20:00|2056.72|2056.22|2056.56|2056.06|2057.36|2056.86|2055.87|2055.37|721
1683159900000|2023-05-04 00:25:00|2056.54|2056.04|2055.52|2055.22|2056.67|2056.17|2055.19|2054.69|555
1683160200000|2023-05-04 00:30:00|2055.55|2055.25|2056.27|2055.77|2057.21|2056.71|2055.55|2055.25|496
1683160500000|2023-05-04 00:35:00|2056.3|2055.8|2055.51|2055.21|2056.31|2055.81|2055.39|2054.99|521
1683160800000|2023-05-04 00:40:00|2055.61|2055.11|2055.19|2054.89|2055.63|2055.21|2054.81|2054.34|531
1683161100000|2023-05-04 00:45:00|2055.14|2054.84|2056.83|2056.33|2057.19|2056.72|2055.07|2054.71|612
1683161400000|2023-05-04 00:50:00|2056.78|2056.28|2056.91|2056.41|2057.36|2056.96|2056.42|2056.01|524
1683161700000|2023-05-04 00:55:00|2056.83|2056.33|2054.73|2054.23|2056.96|2056.46|2054.62|2054.22|763
1683162000000|2023-05-04 01:00:00|2054.74|2054.24|2053.02|2052.52|2055.22|2054.73|2051.06|2050.69|1474
1683162300000|2023-05-04 01:05:00|2053.01|2052.51|2050.68|2050.18|2053.96|2053.5|2050.21|2049.74|1209
1683162600000|2023-05-04 01:10:00|2050.75|2050.25|2050.67|2050.17|2051.24|2050.74|2049.03|2048.53|955
1683162900000|2023-05-04 01:15:00|2050.7|2050.2|2049.08|2048.58|2051.15|2050.65|2049.03|2048.53|1104
1683163200000|2023-05-04 01:20:00|2049.09|2048.59|2047.54|2047.04|2050.04|2049.54|2047.52|2047.02|1065
1683163500000|2023-05-04 01:25:00|2047.23|2046.93|2049.6|2049.1|2049.64|2049.32|2046.48|2046.06|950
1683163800000|2023-05-04 01:30:00|2049.66|2049.16|2047.88|2047.38|2050.52|2050.02|2047.65|2047.15|1051
1683164100000|2023-05-04 01:35:00|2047.9|2047.4|2047.44|2047.14|2048.69|2048.19|2046.12|2045.62|1022
1683164400000|2023-05-04 01:40:00|2047.47|2047.17|2047.57|2047.07|2048.14|2047.8|2046.7|2046.23|1000
1683164700000|2023-05-04 01:45:00|2047.58|2047.08|2044.64|2044.14|2047.61|2047.11|2043.91|2043.41|1119
1683165000000|2023-05-04 01:50:00|2044.75|2044.25|2044.13|2043.63|2045.23|2044.73|2044.08|2043.58|868
1683165300000|2023-05-04 01:55:00|2044.16|2043.66|2044.83|2044.33|2045.88|2045.38|2044.13|2043.63|731
1683165600000|2023-05-04 02:00:00|2044.85|2044.35|2045.69|2045.19|2046.79|2046.29|2044.64|2044.14|955
1683165900000|2023-05-04 02:05:00|2045.7|2045.2|2045.49|2044.99|2046.51|2046.03|2044.97|2044.59|674
1683166200000|2023-05-04 02:10:00|2045.48|2044.98|2044.5|2044|2046.11|2045.61|2044.15|2043.76|690
1683166500000|2023-05-04 02:15:00|2044.49|2043.99|2044.33|2043.83|2045.32|2044.82|2044.1|2043.68|555
1683166800000|2023-05-04 02:20:00|2044.34|2043.84|2044.49|2043.99|2045.39|2044.95|2044.18|2043.79|554
1683167100000|2023-05-04 02:25:00|2044.53|2044.03|2043.66|2043.16|2045.14|2044.64|2043.61|2043.16|520
1683167400000|2023-05-04 02:30:00|2043.75|2043.25|2042.7|2042.2|2044.23|2043.79|2042.47|2042.05|675
1683167700000|2023-05-04 02:35:00|2042.71|2042.21|2041.03|2040.53|2042.94|2042.44|2040.7|2040.2|663
1683168000000|2023-05-04 02:40:00|2041.06|2040.56|2039.52|2039.02|2041.91|2041.56|2038.96|2038.46|790
1683168300000|2023-05-04 02:45:00|2039.53|2039.03|2041.16|2040.66|2041.35|2040.86|2038.7|2038.2|894
1683168600000|2023-05-04 02:50:00|2041.2|2040.7|2042.73|2042.23|2042.84|2042.34|2040.81|2040.31|700
1683168900000|2023-05-04 02:55:00|2042.71|2042.21|2043.88|2043.38|2044.58|2044.09|2042.59|2042.17|767
1683169200000|2023-05-04 03:00:00|2043.87|2043.37|2042.82|2042.32|2043.97|2043.47|2042.8|2042.3|522
1683169500000|2023-05-04 03:05:00|2042.81|2042.31|2042.39|2041.89|2042.92|2042.5|2041.88|2041.48|576
1683169800000|2023-05-04 03:10:00|2042.41|2041.91|2042.95|2042.45|2043.07|2042.57|2041.93|2041.43|489
1683170100000|2023-05-04 03:15:00|2043|2042.5|2042.55|2042.05|2043.28|2042.78|2042.45|2041.95|455
1683170400000|2023-05-04 03:20:00|2042.56|2042.06|2042.81|2042.31|2043.1|2042.6|2042.38|2041.91|452
1683170700000|2023-05-04 03:25:00|2042.8|2042.3|2041.63|2041.13|2042.98|2042.48|2040.78|2040.34|593
1683171000000|2023-05-04 03:30:00|2041.61|2041.11|2040.75|2040.25|2041.64|2041.27|2040.45|2039.95|471
1683171300000|2023-05-04 03:35:00|2040.77|2040.27|2040.23|2039.73|2040.98|2040.5|2040.19|2039.69|442
1683171600000|2023-05-04 03:40:00|2040.28|2039.78|2040.63|2040.13|2040.95|2040.45|2040.03|2039.53|398
1683171900000|2023-05-04 03:45:00|2040.62|2040.12|2041.24|2040.74|2041.4|2041.1|2040.46|2040.01|358
1683172200000|2023-05-04 03:50:00|2041.34|2040.84|2041.28|2040.78|2041.41|2041.07|2040.63|2040.13|310
1683172500000|2023-05-04 03:55:00|2041.27|2040.77|2041.22|2040.92|2041.53|2041.15|2040.99|2040.59|286
1683172800000|2023-05-04 04:00:00|2041.24|2040.94|2042.28|2041.98|2042.42|2042.03|2040.91|2040.52|414
1683173100000|2023-05-04 04:05:00|2042.32|2042.02|2042.02|2041.52|2042.42|2042.05|2041.67|2041.17|376
1683173400000|2023-05-04 04:10:00|2042.03|2041.53|2042.61|2042.11|2042.62|2042.25|2041.84|2041.43|299
1683173700000|2023-05-04 04:15:00|2042.63|2042.13|2042.63|2042.13|2043|2042.55|2042.41|2041.97|360
1683174000000|2023-05-04 04:20:00|2042.62|2042.12|2042.9|2042.4|2043|2042.57|2042.29|2041.79|283
1683174300000|2023-05-04 04:25:00|2042.94|2042.44|2043.53|2043.23|2044.1|2043.73|2042.71|2042.34|439
1683174600000|2023-05-04 04:30:00|2043.55|2043.25|2043.23|2042.73|2044.79|2044.41|2042.95|2042.61|446
1683174900000|2023-05-04 04:35:00|2043.22|2042.72|2044.67|2044.17|2045.19|2044.69|2043.17|2042.72|621
1683175200000|2023-05-04 04:40:00|2044.69|2044.19|2045.26|2044.76|2045.39|2044.92|2044.47|2044.06|364
1683175500000|2023-05-04 04:45:00|2045.25|2044.75|2045.35|2044.85|2045.82|2045.32|2045.05|2044.65|293
1683175800000|2023-05-04 04:50:00|2045.34|2044.84|2044.72|2044.22|2045.34|2044.84|2044.31|2043.88|374
1683176100000|2023-05-04 04:55:00|2044.71|2044.21|2044.58|2044.08|2044.86|2044.39|2043.88|2043.58|392
1683176400000|2023-05-04 05:00:00|2044.48|2044.18|2043.62|2043.12|2044.79|2044.4|2043.45|2043|508
1683176700000|2023-05-04 05:05:00|2043.63|2043.13|2044.35|2043.85|2044.6|2044.2|2043.47|2043.06|413
1683177000000|2023-05-04 05:10:00|2044.23|2043.93|2045.25|2044.75|2045.27|2044.82|2043.72|2043.4|375
1683177300000|2023-05-04 05:15:00|2045.26|2044.76|2045.73|2045.23|2045.78|2045.29|2044.88|2044.49|332
1683177600000|2023-05-04 05:20:00|2045.74|2045.24|2044.6|2044.1|2045.76|2045.34|2043.67|2043.17|456
1683177900000|2023-05-04 05:25:00|2044.58|2044.08|2044.03|2043.53|2044.91|2044.41|2043.95|2043.45|359
1683178200000|2023-05-04 05:30:00|2043.96|2043.46|2044.86|2044.36|2045.08|2044.71|2043.22|2042.72|703
1683178500000|2023-05-04 05:35:00|2044.71|2044.41|2043.49|2042.99|2045.03|2044.65|2043.09|2042.59|579
1683178800000|2023-05-04 05:40:00|2043.51|2043.01|2043.41|2042.91|2044.16|2043.66|2043.01|2042.51|481
1683179100000|2023-05-04 05:45:00|2043.42|2042.92|2043.71|2043.21|2044|2043.5|2043.03|2042.65|478
1683179400000|2023-05-04 05:50:00|2043.69|2043.19|2041.7|2041.2|2043.69|2043.19|2041.61|2041.11|620
1683179700000|2023-05-04 05:55:00|2041.75|2041.25|2043.24|2042.74|2043.34|2042.87|2041.73|2041.23|586
1683180000000|2023-05-04 06:00:00|2043.18|2042.68|2041.56|2041.06|2043.84|2043.34|2041.25|2040.8|941
1683180300000|2023-05-04 06:05:00|2041.57|2041.07|2040.94|2040.44|2042.69|2042.19|2040.6|2040.1|905
1683180600000|2023-05-04 06:10:00|2040.95|2040.45|2040.93|2040.43|2042.53|2042.03|2039.92|2039.55|944
1683180900000|2023-05-04 06:15:00|2040.86|2040.56|2039.54|2039.04|2041.65|2041.15|2038.98|2038.58|951
1683181200000|2023-05-04 06:20:00|2039.53|2039.03|2038.2|2037.7|2039.53|2039.13|2036.86|2036.45|1052
1683181500000|2023-05-04 06:25:00|2038.38|2037.88|2038.8|2038.5|2039.64|2039.14|2038.05|2037.67|1047
1683181800000|2023-05-04 06:30:00|2038.81|2038.51|2038.15|2037.65|2039.23|2038.73|2037.16|2036.66|1172
1683182100000|2023-05-04 06:35:00|2038.16|2037.66|2039.38|2038.88|2039.65|2039.15|2037.42|2037.02|837
1683182400000|2023-05-04 06:40:00|2039.35|2038.85|2038.08|2037.78|2039.38|2038.99|2037.84|2037.52|722
1683182700000|2023-05-04 06:45:00|2038.27|2037.77|2039.03|2038.53|2039.8|2039.39|2038.25|2037.77|893
1683183000000|2023-05-04 06:50:00|2039|2038.5|2039.85|2039.35|2040.61|2040.22|2038.9|2038.5|981
1683183300000|2023-05-04 06:55:00|2039.86|2039.36|2039.4|2039.1|2040.23|2039.73|2039.14|2038.78|991
1683183600000|2023-05-04 07:00:00|2039.39|2039.09|2037.42|2037.12|2039.75|2039.41|2037.1|2036.63|1202
1683183900000|2023-05-04 07:05:00|2037.43|2037.13|2034.61|2034.31|2037.86|2037.43|2034.55|2034.16|1104
1683184200000|2023-05-04 07:10:00|2034.58|2034.28|2035.53|2035.23|2036.57|2036.27|2034.58|2034.24|1097
1683184500000|2023-05-04 07:15:00|2035.55|2035.25|2035.96|2035.66|2036.41|2036.02|2035.08|2034.68|1004
1683184800000|2023-05-04 07:20:00|2035.94|2035.64|2034.56|2034.26|2036.27|2035.88|2034.18|2033.7|996
1683185100000|2023-05-04 07:25:00|2034.67|2034.37|2034.65|2034.35|2036.43|2036.02|2034.27|2033.89|1020
1683185400000|2023-05-04 07:30:00|2034.6|2034.3|2032.15|2031.65|2034.96|2034.55|2031.51|2031.12|1128
1683185700000|2023-05-04 07:35:00|2032.05|2031.75|2032.89|2032.59|2033.11|2032.73|2030.63|2030.13|1190
1683186000000|2023-05-04 07:40:00|2032.88|2032.58|2033.38|2033.08|2034.02|2033.63|2032.6|2032.18|1039
1683186300000|2023-05-04 07:45:00|2033.43|2033.13|2033.15|2032.85|2033.88|2033.53|2032.51|2032.21|856
1683186600000|2023-05-04 07:50:00|2033.14|2032.84|2036.02|2035.52|2036.19|2035.69|2033.08|2032.78|936
1683186900000|2023-05-04 07:55:00|2036.01|2035.51|2034.79|2034.49|2036.57|2036.07|2034.45|2034.05|1020
1683187200000|2023-05-04 08:00:00|2034.75|2034.45|2035.36|2035.06|2035.76|2035.37|2034.51|2034.17|880
1683187500000|2023-05-04 08:05:00|2035.41|2035.11|2034.81|2034.51|2035.86|2035.48|2034.23|2033.84|915
1683187800000|2023-05-04 08:10:00|2034.83|2034.53|2034.39|2034.09|2035.72|2035.42|2034.23|2033.87|756
1683188100000|2023-05-04 08:15:00|2034.4|2034.1|2031.61|2031.31|2034.49|2034.13|2031.55|2031.2|762
1683188400000|2023-05-04 08:20:00|2031.59|2031.29|2033.04|2032.74|2033.46|2033.06|2031.35|2031.05|832
1683188700000|2023-05-04 08:25:00|2033.07|2032.77|2033.22|2032.72|2033.89|2033.52|2032.94|2032.53|758
1683189000000|2023-05-04 08:30:00|2033.21|2032.71|2034.18|2033.88|2034.71|2034.36|2033.05|2032.55|752
1683189300000|2023-05-04 08:35:00|2034.19|2033.89|2032.58|2032.28|2034.51|2034.16|2031.68|2031.37|980
1683189600000|2023-05-04 08:40:00|2032.67|2032.37|2034.36|2033.86|2034.59|2034.22|2032.61|2032.25|747
1683189900000|2023-05-04 08:45:00|2034.37|2033.87|2035.11|2034.81|2035.44|2035.06|2033.91|2033.56|873
1683190200000|2023-05-04 08:50:00|2035.09|2034.79|2034.63|2034.33|2035.65|2035.25|2034.24|2033.85|742
1683190500000|2023-05-04 08:55:00|2034.64|2034.34|2034.7|2034.4|2035.65|2035.35|2034.33|2034.03|751
1683190800000|2023-05-04 09:00:00|2034.67|2034.37|2034.91|2034.41|2035.93|2035.5|2033.99|2033.56|1025
1683191100000|2023-05-04 09:05:00|2034.9|2034.4|2034.46|2034.16|2035.18|2034.81|2034.03|2033.65|574
1683191400000|2023-05-04 09:10:00|2034.49|2034.19|2035.07|2034.57|2035.44|2035.05|2034.15|2033.78|629
1683191700000|2023-05-04 09:15:00|2035.06|2034.56|2034.96|2034.46|2035.63|2035.24|2034.79|2034.46|666
1683192000000|2023-05-04 09:20:00|2034.87|2034.57|2035.31|2034.81|2035.46|2035.11|2034.55|2034.15|577
1683192300000|2023-05-04 09:25:00|2035.29|2034.79|2035.16|2034.66|2035.46|2035.02|2034.28|2033.79|678
1683192600000|2023-05-04 09:30:00|2035.17|2034.67|2036.99|2036.69|2037.38|2037.06|2035.04|2034.59|841
1683192900000|2023-05-04 09:35:00|2036.98|2036.68|2038.03|2037.53|2038.51|2038.17|2036.84|2036.54|741
1683193200000|2023-05-04 09:40:00|2038.02|2037.52|2037.22|2036.72|2038.26|2037.91|2036.66|2036.26|711
1683193500000|2023-05-04 09:45:00|2037.23|2036.73|2038.02|2037.72|2038.13|2037.8|2036.76|2036.43|689
1683193800000|2023-05-04 09:50:00|2038.01|2037.71|2038.33|2038.03|2038.78|2038.44|2037.96|2037.58|619
1683194100000|2023-05-04 09:55:00|2038.43|2037.93|2037.99|2037.69|2038.62|2038.21|2037.76|2037.37|569
1683194400000|2023-05-04 10:00:00|2038.05|2037.75|2038.83|2038.33|2038.97|2038.62|2037.35|2036.99|619
1683194700000|2023-05-04 10:05:00|2038.84|2038.34|2038.8|2038.5|2039.15|2038.77|2038.04|2037.69|887
1683195000000|2023-05-04 10:10:00|2038.93|2038.63|2039.64|2039.34|2041|2040.6|2038.64|2038.25|878
1683195300000|2023-05-04 10:15:00|2039.6|2039.3|2040.06|2039.76|2040.25|2039.89|2039.47|2039.14|579
1683195600000|2023-05-04 10:20:00|2040.07|2039.77|2038.83|2038.53|2040.36|2039.99|2038.68|2038.29|591
1683195900000|2023-05-04 10:25:00|2038.82|2038.52|2039.62|2039.32|2039.81|2039.4|2038.51|2038.21|586
1683196200000|2023-05-04 10:30:00|2039.63|2039.33|2037.74|2037.44|2039.68|2039.38|2036.78|2036.45|782
1683196500000|2023-05-04 10:35:00|2037.7|2037.4|2038.55|2038.25|2039.36|2038.98|2037.61|2037.2|634
1683196800000|2023-05-04 10:40:00|2038.54|2038.24|2039.91|2039.61|2040.01|2039.62|2038.35|2037.97|563
1683197100000|2023-05-04 10:45:00|2039.9|2039.6|2040.5|2040.2|2040.7|2040.29|2039.34|2038.98|671
1683197400000|2023-05-04 10:50:00|2040.38|2040.08|2040.34|2039.84|2040.82|2040.4|2039.99|2039.61|676
1683197700000|2023-05-04 10:55:00|2040.3|2040|2040.13|2039.83|2040.72|2040.36|2039.71|2039.33|814
1683198000000|2023-05-04 11:00:00|2040.23|2039.73|2040.52|2040.22|2041.27|2040.94|2039.79|2039.49|784
1683198300000|2023-05-04 11:05:00|2040.53|2040.23|2043.9|2043.4|2044.35|2043.94|2040.22|2039.83|1039
1683198600000|2023-05-04 11:10:00|2043.91|2043.41|2043.48|2042.98|2044.37|2044.01|2043.2|2042.79|876
1683198900000|2023-05-04 11:15:00|2043.45|2042.95|2043.06|2042.56|2044.31|2043.81|2042.95|2042.45|788
1683199200000|2023-05-04 11:20:00|2043.03|2042.53|2044.71|2044.21|2045.13|2044.8|2042.72|2042.22|819
1683199500000|2023-05-04 11:25:00|2044.74|2044.24|2043.73|2043.43|2045|2044.7|2043.39|2043.04|821
1683199800000|2023-05-04 11:30:00|2043.74|2043.44|2043.09|2042.79|2044.33|2043.91|2042.63|2042.25|873
1683200100000|2023-05-04 11:35:00|2043.08|2042.78|2042.8|2042.5|2044.01|2043.62|2042.43|2042.03|743
1683200400000|2023-05-04 11:40:00|2042.9|2042.4|2042.68|2042.38|2043.74|2043.36|2042.57|2042.22|683
1683200700000|2023-05-04 11:45:00|2042.74|2042.44|2041.67|2041.37|2043.04|2042.64|2041.67|2041.37|818
1683201000000|2023-05-04 11:50:00|2041.8|2041.3|2043.08|2042.78|2043.41|2043.06|2041.43|2041.05|770
1683201300000|2023-05-04 11:55:00|2043.1|2042.8|2042.2|2041.9|2043.26|2042.93|2042.07|2041.74|700
1683201600000|2023-05-04 12:00:00|2042.19|2041.89|2041.48|2041.18|2042.4|2042.06|2041.25|2040.95|920
1683201900000|2023-05-04 12:05:00|2041.49|2041.19|2041.08|2040.58|2043.21|2042.85|2040.95|2040.56|874
1683202200000|2023-05-04 12:10:00|2041.07|2040.57|2041.39|2040.89|2042.36|2041.86|2040.68|2040.32|886
1683202500000|2023-05-04 12:15:00|2041.56|2041.06|2041.21|2040.91|2043.02|2042.52|2039.24|2038.74|1764
1683202800000|2023-05-04 12:20:00|2041.25|2040.95|2039.32|2039.02|2042.24|2041.74|2039.29|2038.98|1631
1683203100000|2023-05-04 12:25:00|2039.45|2038.95|2040.03|2039.53|2040.67|2040.32|2038.83|2038.46|1228
1683203400000|2023-05-04 12:30:00|2040.04|2039.54|2037.01|2036.51|2042.42|2041.12|2034.02|2033.52|1814
1683203700000|2023-05-04 12:35:00|2037.09|2036.59|2039|2038.5|2039.07|2038.69|2035.81|2035.51|1542
1683204000000|2023-05-04 12:40:00|2038.99|2038.49|2039.43|2039.13|2039.43|2039.13|2037.48|2037.12|1325
1683204300000|2023-05-04 12:45:00|2039.68|2039.38|2037.41|2037.11|2039.76|2039.42|2036.78|2036.46|1381
1683204600000|2023-05-04 12:50:00|2037.4|2037.1|2037.47|2037.17|2039.45|2039.05|2036.3|2036|1383
1683204900000|2023-05-04 12:55:00|2037.59|2037.29|2037.16|2036.86|2038.46|2038.13|2035.88|2035.57|1552
1683205200000|2023-05-04 13:00:00|2037.15|2036.85|2038.15|2037.85|2039.51|2039.21|2036.92|2036.54|1630
1683205500000|2023-05-04 13:05:00|2038.14|2037.84|2037.73|2037.43|2038.64|2038.23|2037.11|2036.71|1579
1683205800000|2023-05-04 13:10:00|2037.72|2037.42|2035.99|2035.69|2037.72|2037.42|2035.56|2035.24|1472
1683206100000|2023-05-04 13:15:00|2036.07|2035.77|2035.87|2035.57|2036.33|2035.99|2034.2|2033.9|1304
1683206400000|2023-05-04 13:20:00|2035.84|2035.54|2034.21|2033.91|2036.09|2035.69|2033.3|2032.89|1257
1683206700000|2023-05-04 13:25:00|2034.2|2033.9|2032.77|2032.47|2035.48|2035.13|2032.72|2032.25|1231
1683207000000|2023-05-04 13:30:00|2032.67|2032.37|2034.03|2033.73|2034.86|2034.51|2032.23|2031.89|1651
1683207300000|2023-05-04 13:35:00|2034.07|2033.77|2038.51|2038.21|2039.2|2038.9|2033.67|2033.37|1620
1683207600000|2023-05-04 13:40:00|2038.49|2038.19|2041.13|2040.63|2041.43|2041.02|2037.72|2037.31|1742
1683207900000|2023-05-04 13:45:00|2041.21|2040.71|2043.49|2043.19|2045.65|2045.35|2040.76|2040.45|1779
1683208200000|2023-05-04 13:50:00|2043.53|2043.23|2043.07|2042.77|2045.18|2044.88|2041.91|2041.57|1854
1683208500000|2023-05-04 13:55:00|2043|2042.7|2044.56|2044.26|2044.63|2044.33|2041.8|2041.5|1674
1683208800000|2023-05-04 14:00:00|2044.55|2044.25|2045.45|2045.15|2047.43|2047.13|2043.49|2042.99|1846
1683209100000|2023-05-04 14:05:00|2045.56|2045.06|2044.81|2044.31|2047.03|2046.54|2043.68|2043.38|1792
1683209400000|2023-05-04 14:10:00|2044.9|2044.4|2044.36|2044.06|2046.3|2046|2044.16|2043.76|1701
1683209700000|2023-05-04 14:15:00|2044.35|2044.05|2047.91|2047.41|2049.88|2049.58|2043.16|2042.8|2051
1683210000000|2023-05-04 14:20:00|2047.67|2047.37|2052.42|2052.12|2052.74|2052.39|2047.44|2047.14|1963
1683210300000|2023-05-04 14:25:00|2052.41|2052.11|2055|2054.7|2056.35|2056.03|2052.41|2052.11|1962
1683210600000|2023-05-04 14:30:00|2054.99|2054.69|2056.45|2056.15|2058.64|2058.25|2054.25|2053.95|1904
1683210900000|2023-05-04 14:35:00|2056.57|2056.07|2057.59|2057.29|2058.48|2058.15|2053.67|2053.33|1957
1683211200000|2023-05-04 14:40:00|2057.58|2057.28|2059.17|2058.87|2059.94|2059.54|2056.58|2056.2|1856
1683211500000|2023-05-04 14:45:00|2059.16|2058.86|2055.12|2054.82|2059.29|2058.99|2051.68|2051.37|2114
1683211800000|2023-05-04 14:50:00|2055.02|2054.72|2054.66|2054.36|2057.14|2056.76|2054.06|2053.68|2031
1683212100000|2023-05-04 14:55:00|2054.65|2054.35|2055.41|2055.11|2056.76|2056.46|2053.62|2053.32|1954
1683212400000|2023-05-04 15:00:00|2055.49|2055.19|2053.26|2052.96|2056.22|2055.92|2052.89|2052.58|1860
1683212700000|2023-05-04 15:05:00|2053.34|2053.04|2048.53|2048.23|2053.51|2053.12|2047.73|2047.43|1836
1683213000000|2023-05-04 15:10:00|2048.51|2048.21|2047.08|2046.78|2049.07|2048.75|2046.57|2046.27|1754
1683213300000|2023-05-04 15:15:00|2046.99|2046.69|2048.09|2047.79|2049.08|2048.78|2043.6|2043.3|1688
1683213600000|2023-05-04 15:20:00|2048.07|2047.77|2048.04|2047.74|2048.84|2048.49|2046.13|2045.83|1588
1683213900000|2023-05-04 15:25:00|2048.03|2047.73|2048.51|2048.01|2049.68|2049.38|2047.64|2047.34|1477
1683214200000|2023-05-04 15:30:00|2048.4|2048.1|2049.44|2049.14|2050.25|2049.93|2047.54|2047.24|1520
1683214500000|2023-05-04 15:35:00|2049.47|2049.17|2049.69|2049.39|2051.18|2050.79|2048.86|2048.54|1387
1683214800000|2023-05-04 15:40:00|2049.7|2049.4|2051.46|2051.16|2051.54|2051.24|2049.1|2048.73|1392
1683215100000|2023-05-04 15:45:00|2051.47|2051.17|2051.71|2051.41|2052.1|2051.8|2049.81|2049.51|1355
1683215400000|2023-05-04 15:50:00|2051.74|2051.44|2051.09|2050.79|2052.7|2052.3|2050.93|2050.54|1385
1683215700000|2023-05-04 15:55:00|2051.1|2050.8|2051.16|2050.86|2051.86|2051.53|2049.99|2049.69|1376
1683216000000|2023-05-04 16:00:00|2051.18|2050.88|2052.2|2051.9|2052.28|2051.95|2050.68|2050.32|1389
1683216300000|2023-05-04 16:05:00|2052.21|2051.91|2053.26|2052.96|2053.45|2053.15|2051.53|2051.2|1331
1683216600000|2023-05-04 16:10:00|2053.25|2052.95|2053.99|2053.69|2054.35|2054.03|2052.9|2052.5|1266
1683216900000|2023-05-04 16:15:00|2053.96|2053.66|2050.28|2049.98|2054.09|2053.79|2049.41|2049.02|1496
1683217200000|2023-05-04 16:20:00|2050.27|2049.97|2048.46|2048.16|2050.44|2050.11|2047.48|2047.09|1248
1683217500000|2023-05-04 16:25:00|2048.47|2048.17|2048.78|2048.48|2049.39|2048.99|2047.59|2047.19|1222
1683217800000|2023-05-04 16:30:00|2048.77|2048.47|2050.04|2049.74|2050.31|2049.99|2048.72|2048.34|1276
1683218100000|2023-05-04 16:35:00|2049.96|2049.66|2050.67|2050.37|2050.93|2050.63|2049.04|2048.74|1056
1683218400000|2023-05-04 16:40:00|2050.62|2050.32|2051.55|2051.25|2052.15|2051.85|2050.45|2050.04|1099
1683218700000|2023-05-04 16:45:00|2051.54|2051.24|2051.15|2050.85|2051.84|2051.52|2050.33|2049.93|1155
1683219000000|2023-05-04 16:50:00|2051.18|2050.88|2052.28|2051.78|2052.52|2052.12|2051.11|2050.72|1142
1683219300000|2023-05-04 16:55:00|2052.27|2051.77|2051.11|2050.61|2052.53|2052.16|2050.89|2050.46|1156
1683219600000|2023-05-04 17:00:00|2051.1|2050.6|2050.58|2050.28|2051.29|2050.94|2049.58|2049.24|1144
1683219900000|2023-05-04 17:05:00|2050.43|2050.13|2049.64|2049.34|2050.7|2050.31|2048.51|2048.17|1346
1683220200000|2023-05-04 17:10:00|2049.73|2049.23|2050.64|2050.14|2051.05|2050.7|2049.54|2049.23|1100
1683220500000|2023-05-04 17:15:00|2050.63|2050.33|2049.22|2048.92|2050.73|2050.43|2048.16|2047.82|1129
1683220800000|2023-05-04 17:20:00|2049.21|2048.91|2046.99|2046.69|2049.23|2048.93|2045.79|2045.46|1267
1683221100000|2023-05-04 17:25:00|2046.91|2046.61|2047.14|2046.84|2049.11|2048.75|2046.91|2046.61|1272
1683221400000|2023-05-04 17:30:00|2047.18|2046.88|2046.65|2046.35|2047.5|2047.15|2045.16|2044.79|1340
1683221700000|2023-05-04 17:35:00|2046.62|2046.32|2045.52|2045.22|2047.22|2046.85|2044.67|2044.33|1181
1683222000000|2023-05-04 17:40:00|2045.5|2045.2|2048.66|2048.16|2048.93|2048.6|2045.26|2044.96|1116
1683222300000|2023-05-04 17:45:00|2048.67|2048.17|2048.21|2047.91|2049.09|2048.72|2047.42|2047.09|1098
1683222600000|2023-05-04 17:50:00|2048.24|2047.94|2048.5|2048|2048.97|2048.51|2047.75|2047.41|1011
1683222900000|2023-05-04 17:55:00|2048.42|2047.92|2046.59|2046.09|2048.78|2048.45|2046.45|2046.09|942
1683223200000|2023-05-04 18:00:00|2046.4|2046.1|2046.34|2045.84|2047.17|2046.79|2045.47|2045.16|951
1683223500000|2023-05-04 18:05:00|2046.29|2045.99|2046.3|2046|2046.87|2046.53|2045.25|2044.82|1013
1683223800000|2023-05-04 18:10:00|2046.29|2045.99|2045.9|2045.6|2047.62|2047.18|2045.66|2045.28|898
1683224100000|2023-05-04 18:15:00|2045.92|2045.62|2046.75|2046.45|2047.37|2047|2045.87|2045.43|879
1683224400000|2023-05-04 18:20:00|2046.67|2046.37|2046.69|2046.19|2047.3|2046.95|2045.92|2045.52|863
1683224700000|2023-05-04 18:25:00|2046.7|2046.2|2047.29|2046.99|2047.76|2047.4|2046.37|2045.97|906
1683225000000|2023-05-04 18:30:00|2047.27|2046.97|2047.61|2047.31|2048.77|2048.45|2047.27|2046.94|945
1683225300000|2023-05-04 18:35:00|2047.56|2047.26|2049.62|2049.32|2049.71|2049.32|2047.11|2046.71|890
1683225600000|2023-05-04 18:40:00|2049.74|2049.44|2050.72|2050.42|2051.03|2050.69|2049.72|2049.33|1007
1683225900000|2023-05-04 18:45:00|2050.8|2050.5|2050.06|2049.76|2051.11|2050.72|2049.14|2048.72|904
1683226200000|2023-05-04 18:50:00|2050.1|2049.8|2049.48|2048.98|2050.59|2050.21|2049.23|2048.85|920
1683226500000|2023-05-04 18:55:00|2049.58|2049.08|2049.69|2049.39|2050.11|2049.73|2049.17|2048.72|908
1683226800000|2023-05-04 19:00:00|2049.71|2049.41|2048.78|2048.48|2049.88|2049.54|2048.47|2048.11|1092
1683227100000|2023-05-04 19:05:00|2048.79|2048.49|2047.89|2047.59|2049.1|2048.69|2047.4|2047.06|984
1683227400000|2023-05-04 19:10:00|2047.82|2047.52|2049.17|2048.67|2049.47|2049.13|2047.68|2047.33|1029
1683227700000|2023-05-04 19:15:00|2049.16|2048.66|2049.41|2049.11|2050.12|2049.78|2049.06|2048.62|942
1683228000000|2023-05-04 19:20:00|2049.42|2049.12|2048.87|2048.37|2049.92|2049.51|2048.61|2048.17|861
1683228300000|2023-05-04 19:25:00|2048.88|2048.38|2049.32|2048.82|2049.55|2049.15|2047.71|2047.35|956
1683228600000|2023-05-04 19:30:00|2049.31|2048.81|2048.92|2048.42|2049.6|2049.19|2048.78|2048.32|744
1683228900000|2023-05-04 19:35:00|2048.91|2048.41|2048.83|2048.53|2049.27|2048.93|2048.17|2047.71|776
1683229200000|2023-05-04 19:40:00|2048.85|2048.55|2050.14|2049.84|2050.31|2049.91|2048.72|2048.32|882
1683229500000|2023-05-04 19:45:00|2050.12|2049.82|2049.47|2049.17|2050.58|2050.21|2049.14|2048.76|993
1683229800000|2023-05-04 19:50:00|2049.57|2049.27|2049.75|2049.25|2050.31|2049.93|2049.03|2048.61|994
1683230100000|2023-05-04 19:55:00|2049.78|2049.28|2049.85|2049.35|2050.11|2049.7|2048.72|2048.23|889
1683230400000|2023-05-04 20:00:00|2049.92|2049.42|2050.23|2049.73|2050.3|2049.8|2049.25|2048.79|610
1683230700000|2023-05-04 20:05:00|2050.24|2049.74|2050.83|2050.33|2050.85|2050.38|2050.01|2049.51|456
1683231000000|2023-05-04 20:10:00|2050.82|2050.32|2050.63|2050.13|2051.27|2050.84|2050.06|2049.66|457
1683231300000|2023-05-04 20:15:00|2050.62|2050.12|2050.51|2050.01|2050.75|2050.25|2050.09|2049.66|430
1683231600000|2023-05-04 20:20:00|2050.52|2050.02|2050.87|2050.37|2051.21|2050.71|2050.45|2049.98|348
1683231900000|2023-05-04 20:25:00|2050.88|2050.38|2050.94|2050.44|2051.22|2050.72|2050.74|2050.24|345
1683232200000|2023-05-04 20:30:00|2050.95|2050.45|2049.51|2049.01|2051.05|2050.55|2049.32|2048.82|765
1683232500000|2023-05-04 20:35:00|2049.52|2049.02|2049.85|2049.35|2050.02|2049.52|2049.37|2048.87|376
1683232800000|2023-05-04 20:40:00|2049.86|2049.36|2050.47|2049.97|2050.55|2050.15|2049.86|2049.36|285
1683233100000|2023-05-04 20:45:00|2050.46|2049.96|2050.7|2050.2|2051.26|2050.76|2050.43|2049.93|336
1683233400000|2023-05-04 20:50:00|2050.71|2050.21|2050.78|2050.28|2051.24|2050.74|2050.54|2050.04|254
1683233700000|2023-05-04 20:55:00|2050.77|2050.27|2050.55|2050.05|2050.91|2050.41|2050.1|2049.6|273
1683237600000|2023-05-04 22:00:00|2049.91|2049.41|2049.66|2049.16|2050.05|2049.55|2048.98|2048.48|377
1683237900000|2023-05-04 22:05:00|2049.59|2049.09|2048.86|2048.36|2049.59|2049.09|2048.48|2048.09|189
1683238200000|2023-05-04 22:10:00|2048.84|2048.34|2048.54|2048.04|2048.92|2048.42|2048.4|2047.93|229
1683238500000|2023-05-04 22:15:00|2048.55|2048.05|2047.95|2047.45|2048.55|2048.05|2047.91|2047.41|263
1683238800000|2023-05-04 22:20:00|2047.97|2047.47|2048.65|2048.15|2048.82|2048.32|2047.83|2047.33|259
1683239100000|2023-05-04 22:25:00|2048.64|2048.14|2048.98|2048.48|2049.19|2048.69|2048.59|2048.09|202
1683239400000|2023-05-04 22:30:00|2048.97|2048.47|2049.19|2048.69|2049.38|2048.94|2048.89|2048.4|187
1683239700000|2023-05-04 22:35:00|2049.18|2048.68|2048.83|2048.33|2049.58|2049.08|2048.8|2048.3|204
1683240000000|2023-05-04 22:40:00|2048.75|2048.45|2049.41|2048.91|2049.53|2049.03|2048.69|2048.25|148
1683240300000|2023-05-04 22:45:00|2049.39|2048.89|2049.41|2048.91|2049.68|2049.26|2049.29|2048.79|125
1683240600000|2023-05-04 22:50:00|2049.43|2048.93|2049.16|2048.66|2049.45|2048.97|2049.13|2048.65|152
1683240900000|2023-05-04 22:55:00|2049.18|2048.68|2049.46|2048.96|2049.56|2049.06|2049.08|2048.62|176
1683241200000|2023-05-04 23:00:00|2049.45|2048.95|2049.5|2049|2049.8|2049.3|2049.29|2048.83|307
1683241500000|2023-05-04 23:05:00|2049.49|2048.99|2049.12|2048.82|2049.55|2049.16|2049.05|2048.63|194
1683241800000|2023-05-04 23:10:00|2049.22|2048.72|2048.9|2048.4|2049.42|2048.92|2048.75|2048.4|181
1683242100000|2023-05-04 23:15:00|2048.91|2048.41|2049.5|2049|2049.72|2049.22|2048.91|2048.41|196
1683242400000|2023-05-04 23:20:00|2049.51|2049.01|2049.6|2049.1|2049.88|2049.38|2049.48|2048.98|218
1683242700000|2023-05-04 23:25:00|2049.63|2049.13|2049.49|2048.99|2049.83|2049.33|2049.23|2048.82|191
1683243000000|2023-05-04 23:30:00|2049.52|2049.02|2049.6|2049.1|2049.75|2049.25|2049.32|2048.82|173
1683243300000|2023-05-04 23:35:00|2049.64|2049.14|2050.08|2049.58|2050.15|2049.65|2049.57|2049.07|169
1683243600000|2023-05-04 23:40:00|2050.05|2049.55|2050.11|2049.61|2050.17|2049.72|2049.89|2049.5|147
1683243900000|2023-05-04 23:45:00|2050.1|2049.6|2050|2049.5|2050.23|2049.73|2049.8|2049.3|272
1683244200000|2023-05-04 23:50:00|2050.02|2049.52|2050.3|2049.8|2050.35|2049.85|2049.78|2049.28|215
1683244500000|2023-05-04 23:55:00|2050.31|2049.81|2050.24|2049.74|2050.42|2049.93|2050.12|2049.62|203
1683244800000|2023-05-05 00:00:00|2050.26|2049.76|2049.21|2048.91|2050.28|2049.78|2048.9|2048.58|397
1683245100000|2023-05-05 00:05:00|2049.31|2048.81|2048.67|2048.37|2049.31|2048.81|2048.6|2048.2|324
1683245400000|2023-05-05 00:10:00|2048.68|2048.38|2048.73|2048.43|2048.98|2048.55|2048.46|2048.06|287
1683245700000|2023-05-05 00:15:00|2048.67|2048.37|2049.21|2048.71|2049.21|2048.71|2048.52|2048.1|226
1683246000000|2023-05-05 00:20:00|2049.18|2048.68|2049.08|2048.58|2049.37|2048.98|2048.74|2048.3|301
1683246300000|2023-05-05 00:25:00|2049.09|2048.59|2049.35|2048.85|2049.76|2049.26|2049.09|2048.59|351
1683246600000|2023-05-05 00:30:00|2049.4|2048.9|2049.16|2048.66|2049.59|2049.09|2049.04|2048.63|233
1683246900000|2023-05-05 00:35:00|2049.15|2048.65|2049.29|2048.79|2049.31|2048.81|2048.77|2048.27|219
1683247200000|2023-05-05 00:40:00|2049.28|2048.78|2049.83|2049.33|2050.04|2049.61|2048.93|2048.43|274
1683247500000|2023-05-05 00:45:00|2049.85|2049.35|2050.04|2049.54|2050.15|2049.65|2049.53|2049.03|349
1683247800000|2023-05-05 00:50:00|2050.05|2049.55|2049.34|2048.84|2050.15|2049.65|2049.14|2048.72|291
1683248100000|2023-05-05 00:55:00|2049.27|2048.77|2049.23|2048.73|2049.29|2048.85|2048.97|2048.49|323
1683248400000|2023-05-05 01:00:00|2049.24|2048.74|2049.92|2049.42|2049.95|2049.64|2048.6|2048.1|703
1683248700000|2023-05-05 01:05:00|2049.9|2049.4|2049.56|2049.26|2050.27|2049.78|2049.53|2049.11|517
1683249000000|2023-05-05 01:10:00|2049.55|2049.25|2050.26|2049.96|2050.5|2050|2049.29|2048.87|587
1683249300000|2023-05-05 01:15:00|2050.33|2050.03|2050.48|2049.98|2051.29|2050.85|2050.17|2049.76|681
1683249600000|2023-05-05 01:20:00|2050.49|2049.99|2050.75|2050.25|2051.16|2050.78|2050|2049.52|577
1683249900000|2023-05-05 01:25:00|2050.73|2050.23|2051|2050.5|2051.21|2050.72|2050.3|2049.93|598
1683250200000|2023-05-05 01:30:00|2051.01|2050.51|2052.43|2051.93|2052.64|2052.14|2050.88|2050.5|847
1683250500000|2023-05-05 01:35:00|2052.39|2051.89|2052.67|2052.17|2053.35|2052.87|2052.18|2051.68|741
1683250800000|2023-05-05 01:40:00|2052.72|2052.22|2052.77|2052.27|2053.09|2052.79|2051.41|2050.97|802
1683251100000|2023-05-05 01:45:00|2052.67|2052.37|2051.7|2051.2|2052.81|2052.39|2051.63|2051.19|585
1683251400000|2023-05-05 01:50:00|2051.67|2051.17|2051.78|2051.28|2052.58|2052.08|2051.22|2050.8|713
1683251700000|2023-05-05 01:55:00|2051.8|2051.5|2052.28|2051.78|2052.6|2052.2|2051.51|2051.1|599
1683252000000|2023-05-05 02:00:00|2052.29|2051.79|2052.13|2051.63|2052.45|2051.95|2051.53|2051.12|564
1683252300000|2023-05-05 02:05:00|2052.02|2051.52|2050.5|2050|2052.09|2051.59|2050.35|2049.95|536
1683252600000|2023-05-05 02:10:00|2050.54|2050.04|2048.98|2048.48|2050.59|2050.16|2048.46|2048.07|616
1683252900000|2023-05-05 02:15:00|2048.97|2048.47|2048.82|2048.32|2049.55|2049.18|2048.33|2047.86|563
1683253200000|2023-05-05 02:20:00|2048.79|2048.29|2048.35|2047.85|2048.85|2048.41|2048.24|2047.79|363
1683253500000|2023-05-05 02:25:00|2048.31|2047.81|2046.05|2045.75|2048.31|2047.81|2046.05|2045.67|570
1683253800000|2023-05-05 02:30:00|2046.06|2045.76|2046.32|2045.82|2046.95|2046.52|2045.73|2045.28|816
1683254100000|2023-05-05 02:35:00|2046.43|2045.93|2046.93|2046.63|2047.2|2046.81|2046.3|2045.9|513
1683254400000|2023-05-05 02:40:00|2046.92|2046.62|2047.91|2047.41|2047.96|2047.46|2046.92|2046.53|438
1683254700000|2023-05-05 02:45:00|2047.9|2047.4|2048.17|2047.67|2048.33|2047.93|2047.63|2047.23|470
1683255000000|2023-05-05 02:50:00|2048.16|2047.66|2047.84|2047.34|2048.59|2048.22|2047.66|2047.21|547
1683255300000|2023-05-05 02:55:00|2047.83|2047.33|2047.23|2046.73|2047.98|2047.57|2047.12|2046.73|468
1683255600000|2023-05-05 03:00:00|2047.22|2046.72|2048.38|2048.08|2048.49|2048.1|2046.96|2046.55|403
1683255900000|2023-05-05 03:05:00|2048.39|2048.09|2047.32|2047.02|2048.49|2048.09|2046.85|2046.55|717
1683256200000|2023-05-05 03:10:00|2047.33|2047.03|2047.94|2047.44|2048.08|2047.58|2047.28|2046.88|396
1683256500000|2023-05-05 03:15:00|2047.87|2047.57|2048.84|2048.54|2048.92|2048.54|2047.86|2047.46|326
1683256800000|2023-05-05 03:20:00|2048.85|2048.55|2049.31|2048.81|2049.65|2049.26|2048.64|2048.29|516
1683257100000|2023-05-05 03:25:00|2049.33|2048.83|2049.98|2049.48|2050.14|2049.72|2049.09|2048.73|476
1683257400000|2023-05-05 03:30:00|2049.99|2049.49|2049.98|2049.48|2050.58|2050.16|2049.79|2049.42|394
1683257700000|2023-05-05 03:35:00|2050.03|2049.53|2050.34|2049.84|2051.17|2050.69|2049.2|2048.8|596
1683258000000|2023-05-05 03:40:00|2050.33|2049.83|2050.52|2050.02|2051.08|2050.64|2050.04|2049.71|470
1683258300000|2023-05-05 03:45:00|2050.51|2050.01|2050.87|2050.37|2051.12|2050.69|2050.5|2050.01|359
1683258600000|2023-05-05 03:50:00|2050.86|2050.36|2050.38|2050.08|2050.93|2050.5|2050.31|2049.82|337
1683258900000|2023-05-05 03:55:00|2050.35|2050.05|2050.1|2049.6|2050.54|2050.15|2049.99|2049.58|323
1683259200000|2023-05-05 04:00:00|2050.09|2049.59|2050.24|2049.74|2050.42|2050.07|2049.96|2049.46|253
1683259500000|2023-05-05 04:05:00|2050.23|2049.73|2050.34|2049.84|2050.36|2049.96|2049.8|2049.39|246
1683259800000|2023-05-05 04:10:00|2050.35|2049.85|2050.07|2049.57|2050.48|2050.07|2049.9|2049.5|224
1683260100000|2023-05-05 04:15:00|2050.04|2049.54|2050.23|2049.73|2050.35|2049.95|2049.71|2049.31|205
1683260400000|2023-05-05 04:20:00|2050.24|2049.74|2050|2049.5|2050.34|2049.92|2049.74|2049.36|175
1683260700000|2023-05-05 04:25:00|2050.05|2049.55|2050.99|2050.69|2050.99|2050.69|2049.99|2049.55|238
1683261000000|2023-05-05 04:30:00|2050.96|2050.66|2050.9|2050.4|2051.44|2051.05|2050.69|2050.29|331
1683261300000|2023-05-05 04:35:00|2050.92|2050.42|2050.51|2050.01|2051|2050.63|2050.17|2049.78|213
1683261600000|2023-05-05 04:40:00|2050.5|2050|2050.21|2049.71|2050.6|2050.17|2049.92|2049.49|234
1683261900000|2023-05-05 04:45:00|2050.24|2049.74|2050.09|2049.59|2050.35|2049.94|2049.98|2049.59|229
1683262200000|2023-05-05 04:50:00|2050.13|2049.63|2049.12|2048.62|2050.36|2049.86|2049.01|2048.62|365
1683262500000|2023-05-05 04:55:00|2049.13|2048.63|2048.83|2048.33|2049.34|2048.99|2048.67|2048.27|347
1683262800000|2023-05-05 05:00:00|2048.64|2048.34|2048.96|2048.66|2049.56|2049.22|2048.6|2048.23|437
1683263100000|2023-05-05 05:05:00|2049.05|2048.55|2048.47|2048.17|2049.94|2049.55|2048.47|2048.07|450
1683263400000|2023-05-05 05:10:00|2048.48|2048.18|2049.25|2048.95|2049.49|2049.07|2048.34|2048.03|543
1683263700000|2023-05-05 05:15:00|2049.35|2048.85|2048.36|2047.86|2049.36|2048.86|2048.19|2047.82|315
1683264000000|2023-05-05 05:20:00|2048.33|2047.83|2048.03|2047.53|2048.46|2048.08|2047.77|2047.35|342
1683264300000|2023-05-05 05:25:00|2048.04|2047.54|2048.09|2047.59|2048.43|2048.02|2047.58|2047.17|498
1683264600000|2023-05-05 05:30:00|2048.01|2047.51|2048.53|2048.23|2048.83|2048.43|2047.78|2047.37|688
1683264900000|2023-05-05 05:35:00|2048.63|2048.13|2048.32|2047.82|2048.63|2048.2|2047.8|2047.37|576
1683265200000|2023-05-05 05:40:00|2048.3|2047.8|2047.56|2047.06|2048.36|2047.98|2046.98|2046.58|457
1683265500000|2023-05-05 05:45:00|2047.59|2047.09|2046.77|2046.47|2047.59|2047.15|2046.13|2045.78|574
1683265800000|2023-05-05 05:50:00|2046.76|2046.46|2046.61|2046.11|2046.88|2046.49|2045.83|2045.43|543
1683266100000|2023-05-05 05:55:00|2046.55|2046.05|2046.27|2045.77|2046.98|2046.63|2046.16|2045.77|475
1683266400000|2023-05-05 06:00:00|2046.16|2045.86|2047.44|2047.14|2048.03|2047.73|2046.16|2045.86|828
1683266700000|2023-05-05 06:05:00|2047.47|2047.17|2047.53|2047.03|2047.96|2047.56|2046.53|2046.13|787
1683267000000|2023-05-05 06:10:00|2047.52|2047.02|2047.5|2047|2048.66|2048.25|2047.43|2047|757
1683267300000|2023-05-05 06:15:00|2047.53|2047.03|2046.46|2046.16|2048.03|2047.53|2046.25|2045.88|740
1683267600000|2023-05-05 06:20:00|2046.36|2046.06|2046.09|2045.59|2046.52|2046.13|2044.98|2044.48|882
1683267900000|2023-05-05 06:25:00|2046.07|2045.57|2046.16|2045.86|2047.21|2046.81|2045.86|2045.46|742
1683268200000|2023-05-05 06:30:00|2046.02|2045.72|2047.09|2046.79|2047.44|2047.08|2046.02|2045.72|630
1683268500000|2023-05-05 06:35:00|2047.12|2046.82|2046.21|2045.71|2047.52|2047.03|2046.04|2045.63|763
1683268800000|2023-05-05 06:40:00|2046.2|2045.7|2046.98|2046.48|2047.44|2047.01|2046.01|2045.59|794
1683269100000|2023-05-05 06:45:00|2046.95|2046.45|2047.5|2047.2|2047.55|2047.2|2046.64|2046.24|749
1683269400000|2023-05-05 06:50:00|2047.6|2047.1|2046.91|2046.61|2047.61|2047.15|2046.39|2045.99|829
1683269700000|2023-05-05 06:55:00|2047.01|2046.51|2047.28|2046.98|2047.69|2047.35|2046.79|2046.39|747
1683270000000|2023-05-05 07:00:00|2047.27|2046.97|2047.19|2046.89|2047.78|2047.39|2046.63|2046.27|904
1683270300000|2023-05-05 07:05:00|2047.2|2046.9|2047.19|2046.89|2047.56|2047.17|2046.3|2045.94|848
1683270600000|2023-05-05 07:10:00|2047.24|2046.94|2045.71|2045.41|2047.41|2047.02|2045.61|2045.3|862
1683270900000|2023-05-05 07:15:00|2045.72|2045.42|2045.88|2045.38|2046.93|2046.57|2045.44|2045.08|768
1683271200000|2023-05-05 07:20:00|2045.87|2045.37|2042.53|2042.23|2046.17|2045.87|2041.65|2041.32|1041
1683271500000|2023-05-05 07:25:00|2042.51|2042.21|2043.27|2042.97|2043.43|2043.07|2042.05|2041.75|932
1683271800000|2023-05-05 07:30:00|2043.32|2043.02|2042.16|2041.86|2043.67|2043.3|2041.99|2041.59|948
1683272100000|2023-05-05 07:35:00|2042.17|2041.87|2040.93|2040.43|2042.27|2041.87|2040.14|2039.79|953
1683272400000|2023-05-05 07:40:00|2040.91|2040.41|2040.43|2040.13|2041.8|2041.4|2040.09|2039.7|844
1683272700000|2023-05-05 07:45:00|2040.53|2040.03|2041.08|2040.78|2041.3|2040.93|2040.05|2039.68|752
1683273000000|2023-05-05 07:50:00|2041.1|2040.8|2039.89|2039.39|2041.26|2040.87|2039.57|2039.21|750
1683273300000|2023-05-05 07:55:00|2039.9|2039.4|2040.73|2040.43|2040.87|2040.55|2039.61|2039.28|726
1683273600000|2023-05-05 08:00:00|2040.72|2040.42|2040.78|2040.48|2041.66|2041.32|2040.14|2039.84|754
1683273900000|2023-05-05 08:05:00|2040.77|2040.47|2040.43|2039.93|2040.89|2040.58|2039.66|2039.27|725
1683274200000|2023-05-05 08:10:00|2040.33|2040.03|2040.17|2039.87|2040.35|2040.05|2039.08|2038.78|719
1683274500000|2023-05-05 08:15:00|2040.2|2039.9|2040.98|2040.68|2041.56|2041.26|2039.98|2039.6|722
1683274800000|2023-05-05 08:20:00|2040.97|2040.67|2041.1|2040.8|2041.7|2041.38|2040.67|2040.34|757
1683275100000|2023-05-05 08:25:00|2041.19|2040.89|2040.39|2040.09|2041.32|2040.95|2040.16|2039.79|598
1683275400000|2023-05-05 08:30:00|2040.32|2040.02|2040.02|2039.72|2040.68|2040.29|2039.67|2039.29|601
1683275700000|2023-05-05 08:35:00|2039.99|2039.69|2040.15|2039.65|2040.16|2039.83|2039.54|2039.13|604
1683276000000|2023-05-05 08:40:00|2040.06|2039.76|2040.91|2040.61|2041.07|2040.72|2039.92|2039.51|607
1683276300000|2023-05-05 08:45:00|2040.92|2040.62|2041.53|2041.03|2042|2041.62|2040.81|2040.5|683
1683276600000|2023-05-05 08:50:00|2041.54|2041.04|2040.36|2040.06|2041.55|2041.18|2040.22|2039.83|736
1683276900000|2023-05-05 08:55:00|2040.35|2040.05|2040.12|2039.82|2040.73|2040.33|2039.88|2039.47|562
1683277200000|2023-05-05 09:00:00|2040.2|2039.9|2039.17|2038.67|2040.2|2039.9|2038.77|2038.41|659
1683277500000|2023-05-05 09:05:00|2039.1|2038.8|2039.77|2039.47|2040.01|2039.7|2038.96|2038.58|608
1683277800000|2023-05-05 09:10:00|2039.63|2039.33|2040.08|2039.78|2040.18|2039.8|2039.4|2039.05|522
1683278100000|2023-05-05 09:15:00|2040.07|2039.77|2040.02|2039.72|2040.47|2040.16|2039.95|2039.59|498
1683278400000|2023-05-05 09:20:00|2040.04|2039.74|2039.21|2038.71|2040.11|2039.79|2038.88|2038.48|445
1683278700000|2023-05-05 09:25:00|2039.2|2038.7|2039.13|2038.83|2039.31|2039.01|2038.47|2038.09|553
1683279000000|2023-05-05 09:30:00|2039.11|2038.81|2039.43|2038.93|2039.48|2039.08|2038.61|2038.22|483
1683279300000|2023-05-05 09:35:00|2039.42|2038.92|2039.58|2039.08|2040.03|2039.71|2039.16|2038.72|477
1683279600000|2023-05-05 09:40:00|2039.45|2039.15|2038.06|2037.76|2039.6|2039.21|2037.85|2037.5|704
1683279900000|2023-05-05 09:45:00|2038.05|2037.75|2038.47|2037.97|2038.78|2038.35|2037.56|2037.21|668
1683280200000|2023-05-05 09:50:00|2038.44|2037.94|2037.82|2037.52|2038.51|2038.09|2037.7|2037.36|560
1683280500000|2023-05-05 09:55:00|2037.92|2037.42|2038.08|2037.78|2038.47|2038.06|2037.75|2037.38|511
1683280800000|2023-05-05 10:00:00|2038.09|2037.79|2037.73|2037.43|2038.14|2037.8|2037.38|2037|532
1683281100000|2023-05-05 10:05:00|2037.72|2037.42|2037.65|2037.15|2038.18|2037.68|2037.36|2036.99|618
1683281400000|2023-05-05 10:10:00|2037.66|2037.16|2037.54|2037.24|2037.82|2037.43|2037.22|2036.85|503
1683281700000|2023-05-05 10:15:00|2037.52|2037.22|2037.57|2037.07|2037.75|2037.41|2037.38|2037.03|350
1683282000000|2023-05-05 10:20:00|2037.55|2037.05|2038.27|2037.97|2038.76|2038.37|2037.37|2036.99|492
1683282300000|2023-05-05 10:25:00|2038.3|2038|2038.46|2038.16|2039.17|2038.79|2038.15|2037.77|558
1683282600000|2023-05-05 10:30:00|2038.44|2038.14|2037.74|2037.24|2038.8|2038.36|2037.32|2036.87|615
1683282900000|2023-05-05 10:35:00|2037.71|2037.21|2037.08|2036.78|2037.95|2037.58|2036.85|2036.46|572
1683283200000|2023-05-05 10:40:00|2037.07|2036.77|2037.46|2037.16|2037.91|2037.52|2036.38|2036|729
1683283500000|2023-05-05 10:45:00|2037.63|2037.13|2037.65|2037.35|2037.87|2037.48|2037.15|2036.76|570
1683283800000|2023-05-05 10:50:00|2037.75|2037.25|2039.04|2038.74|2039.38|2039.04|2037.64|2037.23|653
1683284100000|2023-05-05 10:55:00|2039.03|2038.73|2039.42|2039.12|2039.7|2039.29|2038.94|2038.58|528
1683284400000|2023-05-05 11:00:00|2039.46|2039.16|2039.1|2038.8|2039.46|2039.16|2038.1|2037.76|648
1683284700000|2023-05-05 11:05:00|2039.13|2038.83|2039.18|2038.68|2039.42|2039.05|2038.52|2038.22|581
1683285000000|2023-05-05 11:10:00|2039.2|2038.7|2038.5|2038.2|2039.2|2038.81|2038.12|2037.73|572
1683285300000|2023-05-05 11:15:00|2038.49|2038.19|2038.35|2038.05|2039.1|2038.76|2038.18|2037.78|506
1683285600000|2023-05-05 11:20:00|2038.4|2037.9|2038.25|2037.95|2038.68|2038.38|2037.74|2037.43|502
1683285900000|2023-05-05 11:25:00|2038.29|2037.99|2038.24|2037.94|2038.76|2038.45|2037.45|2037.15|600
1683286200000|2023-05-05 11:30:00|2038.18|2037.88|2037.6|2037.3|2038.51|2038.12|2037.44|2037.11|546
1683286500000|2023-05-05 11:35:00|2037.61|2037.31|2036.83|2036.53|2037.82|2037.47|2036.45|2036.11|647
1683286800000|2023-05-05 11:40:00|2036.82|2036.52|2035.99|2035.69|2036.92|2036.55|2035.55|2035.15|601
1683287100000|2023-05-05 11:45:00|2036|2035.7|2036.28|2035.98|2037.02|2036.53|2035.83|2035.53|548
1683287400000|2023-05-05 11:50:00|2036.38|2035.88|2035.48|2034.98|2036.39|2035.96|2035.07|2034.77|668
1683287700000|2023-05-05 11:55:00|2035.4|2035.1|2035.66|2035.36|2035.77|2035.47|2034.99|2034.68|569
1683288000000|2023-05-05 12:00:00|2035.68|2035.38|2036.94|2036.64|2037.09|2036.76|2035.45|2035.06|894
1683288300000|2023-05-05 12:05:00|2036.96|2036.66|2037.49|2037.19|2037.57|2037.26|2036.65|2036.23|786
1683288600000|2023-05-05 12:10:00|2037.5|2037.2|2038.32|2038.02|2038.58|2038.22|2037.41|2037.01|724
1683288900000|2023-05-05 12:15:00|2038.31|2038.01|2036.75|2036.45|2038.31|2038.01|2035.8|2035.5|843
1683289200000|2023-05-05 12:20:00|2036.88|2036.58|2034.1|2033.8|2037.53|2037.23|2034.07|2033.77|1123
1683289500000|2023-05-05 12:25:00|2034.09|2033.79|2035.11|2032.79|2035.44|2034.78|2033.48|2032.79|1207
1683289800000|2023-05-05 12:30:00|2035.81|2032.32|2027.19|2026.69|2035.81|2033.69|2020.97|2019.24|2202
1683290100000|2023-05-05 12:35:00|2027.21|2026.71|2016.68|2016.38|2027.6|2027.1|2016.68|2016.25|2013
1683290400000|2023-05-05 12:40:00|2016.61|2016.31|2008.73|2008.43|2017.16|2016.82|2008.05|2007.75|2026
1683290700000|2023-05-05 12:45:00|2008.67|2008.37|2013.41|2013.11|2015.39|2015.04|2008.33|2008.03|1930
1683291000000|2023-05-05 12:50:00|2013.47|2013.17|2011.59|2011.29|2013.54|2013.17|2009.13|2008.81|1720
1683291300000|2023-05-05 12:55:00|2011.53|2011.23|2010.57|2010.27|2014.18|2013.76|2009.85|2009.44|1629
1683291600000|2023-05-05 13:00:00|2010.65|2010.35|2010.18|2009.68|2013.32|2013.02|2009.14|2008.84|1880
1683291900000|2023-05-05 13:05:00|2010.14|2009.64|2011.84|2011.54|2012.41|2012.09|2008.62|2008.29|1689
1683292200000|2023-05-05 13:10:00|2011.74|2011.44|2010.57|2010.27|2012.67|2012.3|2008.22|2007.88|1667
1683292500000|2023-05-05 13:15:00|2010.69|2010.39|2011.22|2010.92|2012.01|2011.71|2010.18|2009.86|1587
1683292800000|2023-05-05 13:20:00|2011.32|2011.02|2006.39|2005.89|2011.55|2011.15|2004.72|2004.42|1651
1683293100000|2023-05-05 13:25:00|2006.28|2005.98|2008.49|2007.99|2009.17|2008.87|2006.22|2005.92|1510
1683293400000|2023-05-05 13:30:00|2008.7|2008.19|2007.51|2007.21|2012.04|2011.69|2007.51|2007.08|1830
1683293700000|2023-05-05 13:35:00|2007.61|2007.11|2006.88|2006.58|2008.51|2008.12|2005.33|2005|1813
1683294000000|2023-05-05 13:40:00|2006.86|2006.56|2005.46|2005.16|2007.79|2007.41|2004.74|2004.35|1779
1683294300000|2023-05-05 13:45:00|2005.48|2005.18|2002.79|2002.49|2006.27|2005.97|2002.45|2001.95|1861
1683294600000|2023-05-05 13:50:00|2002.78|2002.48|2004.12|2003.82|2004.33|2003.87|2001.27|2000.91|1798
1683294900000|2023-05-05 13:55:00|2004.15|2003.85|2004.11|2003.81|2005.85|2005.46|2003.85|2003.52|1630
1683295200000|2023-05-05 14:00:00|2004.22|2003.92|2001.21|2000.91|2005.24|2004.93|2000.75|2000.36|1632
1683295500000|2023-05-05 14:05:00|2001.14|2000.84|2003.19|2002.89|2003.26|2002.96|1999.7|1999.39|1617
1683295800000|2023-05-05 14:10:00|2003.43|2003.13|2004.09|2003.79|2005.76|2005.4|2003.25|2002.87|1537
1683296100000|2023-05-05 14:15:00|2004.1|2003.8|2006.03|2005.53|2006.36|2005.97|2004.1|2003.78|1493
1683296400000|2023-05-05 14:20:00|2005.82|2005.52|2007.62|2007.32|2007.84|2007.49|2003.84|2003.54|1539
1683296700000|2023-05-05 14:25:00|2007.61|2007.31|2008.56|2008.26|2009.47|2009.06|2006.65|2006.35|1546
1683297000000|2023-05-05 14:30:00|2008.47|2008.17|2009.24|2008.94|2009.79|2009.49|2005.92|2005.62|1448
1683297300000|2023-05-05 14:35:00|2009.21|2008.91|2007.97|2007.67|2009.43|2009.13|2007.05|2006.75|1271
1683297600000|2023-05-05 14:40:00|2007.93|2007.63|2008.81|2008.31|2009.19|2008.87|2006.97|2006.67|1239
1683297900000|2023-05-05 14:45:00|2008.82|2008.32|2008.64|2008.34|2009.78|2009.4|2007.5|2007.2|1154
1683298200000|2023-05-05 14:50:00|2008.63|2008.33|2009.18|2008.88|2010.12|2009.82|2008|2007.67|1240
1683298500000|2023-05-05 14:55:00|2009.17|2008.87|2010.91|2010.61|2011.01|2010.71|2009.17|2008.87|1160
1683298800000|2023-05-05 15:00:00|2010.93|2010.63|2009.56|2009.26|2011.16|2010.78|2007.97|2007.61|1267
1683299100000|2023-05-05 15:05:00|2009.51|2009.21|2010.93|2010.63|2011.27|2010.97|2009.44|2009.14|1198
1683299400000|2023-05-05 15:10:00|2010.98|2010.68|2011.72|2011.42|2012.1|2011.8|2009.85|2009.54|1185
1683299700000|2023-05-05 15:15:00|2011.71|2011.41|2012.06|2011.76|2012.23|2011.93|2010.96|2010.66|1196
1683300000000|2023-05-05 15:20:00|2012.07|2011.77|2013.88|2013.58|2013.99|2013.67|2010.69|2010.33|1105
1683300300000|2023-05-05 15:25:00|2013.77|2013.47|2011.82|2011.52|2014.53|2014.23|2011.52|2011.22|1250
1683300600000|2023-05-05 15:30:00|2011.79|2011.49|2013.16|2012.86|2013.26|2012.96|2010.34|2010.04|1194
1683300900000|2023-05-05 15:35:00|2013.15|2012.85|2013.12|2012.82|2014.3|2014|2012.58|2012.2|1031
1683301200000|2023-05-05 15:40:00|2013.14|2012.84|2013.13|2012.83|2013.53|2013.23|2012|2011.7|1038
1683301500000|2023-05-05 15:45:00|2013.17|2012.87|2014.88|2014.58|2015.21|2014.91|2013.03|2012.73|1023
1683301800000|2023-05-05 15:50:00|2014.87|2014.57|2014.14|2013.84|2014.96|2014.66|2013.65|2013.35|996
1683302100000|2023-05-05 15:55:00|2014.13|2013.83|2015.39|2015.09|2015.44|2015.12|2013.43|2013.13|1032
1683302400000|2023-05-05 16:00:00|2015.45|2015.15|2014.97|2014.67|2015.91|2015.54|2014.1|2013.75|1120
1683302700000|2023-05-05 16:05:00|2014.99|2014.69|2015.82|2015.52|2016.03|2015.66|2014.99|2014.69|1010
1683303000000|2023-05-05 16:10:00|2015.78|2015.48|2014.14|2013.64|2016.68|2016.37|2013.95|2013.5|1075
1683303300000|2023-05-05 16:15:00|2014.22|2013.72|2013.42|2013.12|2014.69|2014.31|2013.25|2012.88|976
1683303600000|2023-05-05 16:20:00|2013.46|2013.16|2014.17|2013.87|2014.61|2014.23|2013.43|2013.13|868
1683303900000|2023-05-05 16:25:00|2014.14|2013.84|2013.98|2013.68|2014.57|2014.22|2013.5|2013.18|856
1683304200000|2023-05-05 16:30:00|2014|2013.7|2016.52|2016.02|2016.52|2016.1|2014|2013.7|835
1683304500000|2023-05-05 16:35:00|2016.51|2016.01|2017.02|2016.72|2017.3|2016.95|2016.25|2015.85|893
1683304800000|2023-05-05 16:40:00|2017.03|2016.73|2018.52|2018.22|2019.01|2018.67|2016.79|2016.42|957
1683305100000|2023-05-05 16:45:00|2018.51|2018.21|2018.28|2017.78|2018.64|2018.34|2017.56|2017.16|985
1683305400000|2023-05-05 16:50:00|2018.27|2017.97|2017.53|2017.23|2018.46|2018.16|2016.98|2016.58|960
1683305700000|2023-05-05 16:55:00|2017.63|2017.13|2017.33|2017.03|2018.06|2017.7|2016.81|2016.43|907
1683306000000|2023-05-05 17:00:00|2017.43|2016.93|2017.05|2016.75|2017.5|2017.19|2016.59|2016.2|855
1683306300000|2023-05-05 17:05:00|2017.04|2016.74|2015.88|2015.58|2017.18|2016.86|2015.7|2015.39|849
1683306600000|2023-05-05 17:10:00|2015.85|2015.55|2016.28|2015.98|2017.22|2016.89|2015.79|2015.41|821
1683306900000|2023-05-05 17:15:00|2016.27|2015.97|2016.94|2016.64|2017.22|2016.91|2016.21|2015.86|722
1683307200000|2023-05-05 17:20:00|2016.89|2016.59|2018.03|2017.73|2018.75|2018.36|2016.82|2016.43|914
1683307500000|2023-05-05 17:25:00|2018.05|2017.75|2017.16|2016.86|2018.23|2017.9|2017.03|2016.73|901
1683307800000|2023-05-05 17:30:00|2017.13|2016.83|2016.39|2016.09|2017.51|2017.2|2016.38|2016.03|867
1683308100000|2023-05-05 17:35:00|2016.49|2015.99|2015.13|2014.83|2016.52|2016.14|2015.02|2014.67|705
1683308400000|2023-05-05 17:40:00|2015.18|2014.88|2015.54|2015.24|2015.9|2015.6|2015.18|2014.88|580
1683308700000|2023-05-05 17:45:00|2015.52|2015.22|2015.77|2015.27|2016.04|2015.72|2015.13|2014.63|674
1683309000000|2023-05-05 17:50:00|2015.78|2015.28|2015.79|2015.29|2015.91|2015.54|2015.31|2014.87|563
1683309300000|2023-05-05 17:55:00|2015.76|2015.26|2015.83|2015.33|2016.18|2015.8|2015.62|2015.18|601
1683309600000|2023-05-05 18:00:00|2015.75|2015.45|2014.5|2014|2015.95|2015.57|2014.38|2013.92|582
1683309900000|2023-05-05 18:05:00|2014.52|2014.02|2014.96|2014.46|2015.17|2014.79|2014.27|2013.88|620
1683310200000|2023-05-05 18:10:00|2014.99|2014.49|2015.34|2014.84|2015.41|2015.1|2014.81|2014.4|479
1683310500000|2023-05-05 18:15:00|2015.33|2014.83|2015.66|2015.36|2015.85|2015.4|2015.01|2014.62|432
1683310800000|2023-05-05 18:20:00|2015.67|2015.37|2015.22|2014.92|2016.11|2015.8|2015.19|2014.8|506
1683311100000|2023-05-05 18:25:00|2015.21|2014.91|2015.24|2014.94|2015.57|2015.17|2014.79|2014.3|622
1683311400000|2023-05-05 18:30:00|2015.25|2014.95|2014.23|2013.93|2015.3|2014.95|2014.23|2013.88|551
1683311700000|2023-05-05 18:35:00|2014.26|2013.96|2014.54|2014.04|2014.72|2014.33|2013.7|2013.32|546
1683312000000|2023-05-05 18:40:00|2014.47|2014.17|2015.08|2014.58|2015.58|2015.18|2014.26|2013.88|593
1683312300000|2023-05-05 18:45:00|2015.09|2014.59|2014.48|2014.18|2015.09|2014.64|2014.11|2013.73|562
1683312600000|2023-05-05 18:50:00|2014.58|2014.08|2015.52|2015.22|2015.68|2015.33|2014.27|2013.94|561
1683312900000|2023-05-05 18:55:00|2015.75|2015.45|2016.91|2016.61|2017.01|2016.62|2015.68|2015.3|685
1683313200000|2023-05-05 19:00:00|2016.94|2016.64|2015.66|2015.36|2017.21|2016.83|2015.62|2015.24|747
1683313500000|2023-05-05 19:05:00|2015.68|2015.38|2016.56|2016.06|2016.59|2016.29|2015.4|2015.1|570
1683313800000|2023-05-05 19:10:00|2016.55|2016.05|2017.93|2017.63|2017.93|2017.63|2016.33|2015.94|560
1683314100000|2023-05-05 19:15:00|2017.91|2017.61|2018.02|2017.52|2018.2|2017.81|2017.34|2016.99|623
1683314400000|2023-05-05 19:20:00|2018.03|2017.53|2017.36|2016.86|2018.48|2018.11|2017.05|2016.64|584
1683314700000|2023-05-05 19:25:00|2017.4|2016.9|2017.7|2017.4|2018.12|2017.77|2017.31|2016.83|458
1683315000000|2023-05-05 19:30:00|2017.71|2017.41|2018.06|2017.56|2018.24|2017.79|2017.57|2017.17|463
1683315300000|2023-05-05 19:35:00|2018.07|2017.57|2018.67|2018.17|2018.83|2018.48|2017.66|2017.36|558
1683315600000|2023-05-05 19:40:00|2018.66|2018.16|2018.74|2018.44|2018.98|2018.63|2018.46|2018.1|510
1683315900000|2023-05-05 19:45:00|2018.79|2018.49|2018.13|2017.63|2018.97|2018.57|2017.77|2017.27|470
1683316200000|2023-05-05 19:50:00|2018.27|2017.77|2019|2018.7|2019.1|2018.73|2017.9|2017.52|663
1683316500000|2023-05-05 19:55:00|2019.02|2018.72|2017.92|2017.62|2019.13|2018.73|2017.79|2017.42|697
1683316800000|2023-05-05 20:00:00|2018.25|2017.95|2018.73|2018.23|2019.3|2018.8|2017.91|2017.41|501
1683317100000|2023-05-05 20:05:00|2018.78|2018.28|2017.82|2017.32|2018.93|2018.43|2017.75|2017.25|351
1683317400000|2023-05-05 20:10:00|2017.81|2017.31|2017.82|2017.32|2017.92|2017.42|2017.45|2017.04|344
1683317700000|2023-05-05 20:15:00|2017.84|2017.34|2017.75|2017.25|2017.9|2017.43|2017.64|2017.14|232
1683318000000|2023-05-05 20:20:00|2017.76|2017.26|2017.18|2016.88|2017.9|2017.4|2017.1|2016.67|275
1683318300000|2023-05-05 20:25:00|2017.15|2016.85|2018.02|2017.52|2018.07|2017.57|2017.15|2016.75|241
1683318600000|2023-05-05 20:30:00|2018.05|2017.55|2016.78|2016.28|2018.18|2017.68|2016.74|2016.24|224
1683318900000|2023-05-05 20:35:00|2016.79|2016.29|2016.79|2016.29|2017.01|2016.51|2016.25|2015.75|286
1683319200000|2023-05-05 20:40:00|2016.78|2016.28|2016.83|2016.33|2017.04|2016.54|2016.54|2016.04|229
1683319500000|2023-05-05 20:45:00|2016.82|2016.32|2016.99|2016.49|2017|2016.5|2016.19|2015.69|295
1683319800000|2023-05-05 20:50:00|2016.94|2016.44|2016.25|2015.75|2017.8|2016.59|2016.04|2014.01|313
1683320100000|2023-05-05 20:55:00|2016.17|2015.67|2017.2|2016.7|2018.75|2017.96|2016.17|2014.33|261
1683496800000|2023-05-07 22:00:00|2016.98|2016.48|2016.55|2016.05|2017.78|2017.28|2016.48|2015.98|326
1683497100000|2023-05-07 22:05:00|2016.57|2016.07|2015.5|2015|2016.96|2016.46|2015.28|2014.78|351
1683497400000|2023-05-07 22:10:00|2015.47|2014.97|2015.63|2015.13|2015.92|2015.42|2014.58|2014.08|425
1683497700000|2023-05-07 22:15:00|2015.71|2015.21|2015.85|2015.35|2016.74|2016.24|2015.23|2014.73|246
1683498000000|2023-05-07 22:20:00|2015.77|2015.27|2016.15|2015.65|2016.47|2015.97|2015.59|2015.09|210
1683498300000|2023-05-07 22:25:00|2016.2|2015.7|2015.64|2015.14|2016.3|2015.8|2015.64|2015.14|185
1683498600000|2023-05-07 22:30:00|2015.65|2015.15|2014.92|2014.42|2015.9|2015.4|2014.84|2014.39|260
1683498900000|2023-05-07 22:35:00|2014.9|2014.4|2014.9|2014.4|2015.25|2014.75|2014.82|2014.32|312
1683499200000|2023-05-07 22:40:00|2014.93|2014.43|2015.23|2014.73|2015.27|2014.88|2014.82|2014.38|234
1683499500000|2023-05-07 22:45:00|2015.21|2014.71|2015.42|2014.92|2015.45|2015.04|2015.06|2014.66|234
1683499800000|2023-05-07 22:50:00|2015.35|2015.05|2015.5|2015|2015.67|2015.17|2015.32|2014.83|203
1683500100000|2023-05-07 22:55:00|2015.49|2014.99|2014.9|2014.4|2015.82|2015.32|2014.87|2014.37|232
1683500400000|2023-05-07 23:00:00|2015.02|2014.52|2015.73|2015.23|2016.97|2016.47|2014.96|2014.46|440
1683500700000|2023-05-07 23:05:00|2015.77|2015.27|2016.23|2015.73|2016.72|2016.22|2015.62|2015.12|324
1683501000000|2023-05-07 23:10:00|2016.24|2015.74|2016.21|2015.71|2016.68|2016.18|2015.93|2015.43|260
1683501300000|2023-05-07 23:15:00|2016.18|2015.68|2016.65|2016.15|2016.98|2016.48|2016|2015.5|233
1683501600000|2023-05-07 23:20:00|2016.64|2016.14|2016.43|2015.93|2016.79|2016.29|2016.38|2015.88|204
1683501900000|2023-05-07 23:25:00|2016.4|2015.9|2017.26|2016.76|2017.43|2016.93|2016.4|2015.9|239
1683502200000|2023-05-07 23:30:00|2017.33|2016.83|2017.71|2017.21|2017.72|2017.22|2017.13|2016.63|215
1683502500000|2023-05-07 23:35:00|2017.7|2017.2|2017.06|2016.56|2017.7|2017.31|2016.74|2016.44|255
1683502800000|2023-05-07 23:40:00|2017.05|2016.55|2016.56|2016.06|2017.11|2016.65|2015.81|2015.31|470
1683503100000|2023-05-07 23:45:00|2016.53|2016.03|2016.41|2015.91|2016.86|2016.36|2015.79|2015.49|466
1683503400000|2023-05-07 23:50:00|2016.37|2015.87|2016.36|2015.86|2016.77|2016.27|2016.01|2015.51|339
1683503700000|2023-05-07 23:55:00|2016.37|2015.87|2016.36|2015.86|2016.63|2016.13|2016.1|2015.6|325
1683504000000|2023-05-08 00:00:00|2016.4|2015.9|2016.26|2015.76|2016.76|2016.26|2016.03|2015.53|699
1683504300000|2023-05-08 00:05:00|2016.37|2015.87|2017.41|2016.91|2017.51|2017.01|2016.05|2015.55|455
1683504600000|2023-05-08 00:10:00|2017.42|2016.92|2016.9|2016.4|2017.42|2016.94|2016.37|2015.87|412
1683504900000|2023-05-08 00:15:00|2016.81|2016.31|2017.48|2016.98|2017.65|2017.25|2016.57|2016.13|303
1683505200000|2023-05-08 00:20:00|2017.47|2016.97|2017.69|2017.39|2017.85|2017.44|2017.26|2016.76|330
1683505500000|2023-05-08 00:25:00|2017.68|2017.38|2018.45|2017.95|2018.7|2018.2|2017.68|2017.33|331
1683505800000|2023-05-08 00:30:00|2018.46|2017.96|2018.46|2017.96|2018.69|2018.19|2018.23|2017.73|394
1683506100000|2023-05-08 00:35:00|2018.55|2018.05|2018.53|2018.03|2018.7|2018.2|2018.36|2017.86|283
1683506400000|2023-05-08 00:40:00|2018.52|2018.02|2018.4|2017.9|2018.55|2018.05|2018.08|2017.58|284
1683506700000|2023-05-08 00:45:00|2018.41|2017.91|2018.2|2017.7|2018.68|2018.18|2018|2017.5|343
1683507000000|2023-05-08 00:50:00|2018.22|2017.72|2017.54|2017.04|2018.68|2018.18|2017.51|2017.01|464
1683507300000|2023-05-08 00:55:00|2017.57|2017.07|2018.33|2017.83|2019|2018.57|2017.39|2016.89|547
1683507600000|2023-05-08 01:00:00|2018.29|2017.79|2016.22|2015.72|2018.32|2017.82|2015.45|2014.95|1002
1683507900000|2023-05-08 01:05:00|2016.21|2015.71|2016.58|2016.08|2016.81|2016.31|2015.51|2015.06|646
1683508200000|2023-05-08 01:10:00|2016.54|2016.04|2017.33|2016.83|2017.41|2016.91|2016.22|2015.72|489
1683508500000|2023-05-08 01:15:00|2017.32|2016.82|2017.46|2016.96|2017.95|2017.55|2016.99|2016.62|392
1683508800000|2023-05-08 01:20:00|2017.39|2016.89|2016.86|2016.36|2017.39|2016.89|2016.56|2016.06|400
1683509100000|2023-05-08 01:25:00|2016.79|2016.29|2017.79|2017.29|2017.79|2017.29|2016.61|2016.11|638
1683509400000|2023-05-08 01:30:00|2017.8|2017.3|2017.59|2017.09|2018.81|2018.31|2017.42|2016.92|1104
1683509700000|2023-05-08 01:35:00|2017.53|2017.03|2017.6|2017.1|2018.3|2017.8|2017.34|2016.84|644
1683510000000|2023-05-08 01:40:00|2017.62|2017.12|2017.34|2016.84|2017.95|2017.55|2017.3|2016.8|470
1683510300000|2023-05-08 01:45:00|2017.35|2016.85|2016.95|2016.65|2017.53|2017.03|2016.47|2016.1|591
1683510600000|2023-05-08 01:50:00|2016.97|2016.67|2017.91|2017.41|2018.1|2017.6|2016.46|2015.96|633
1683510900000|2023-05-08 01:55:00|2017.87|2017.37|2017.3|2016.8|2018.43|2017.94|2017.18|2016.68|723
1683511200000|2023-05-08 02:00:00|2017.45|2016.95|2017.68|2017.18|2017.94|2017.44|2016.98|2016.48|618
1683511500000|2023-05-08 02:05:00|2017.65|2017.15|2017.06|2016.56|2017.69|2017.24|2016.93|2016.5|767
1683511800000|2023-05-08 02:10:00|2017.1|2016.6|2017.15|2016.65|2017.56|2017.08|2016.55|2016.06|525
1683512100000|2023-05-08 02:15:00|2017.16|2016.66|2017.35|2016.85|2017.92|2017.45|2017.16|2016.66|463
1683512400000|2023-05-08 02:20:00|2017.38|2016.88|2018.04|2017.54|2018.1|2017.67|2017.18|2016.76|354
1683512700000|2023-05-08 02:25:00|2018.02|2017.52|2019.64|2019.14|2020.06|2019.56|2018.02|2017.52|836
1683513000000|2023-05-08 02:30:00|2019.67|2019.17|2021.24|2020.74|2021.33|2020.83|2019.01|2018.66|897
1683513300000|2023-05-08 02:35:00|2021.3|2020.8|2020.39|2020.09|2021.58|2021.1|2020.34|2019.84|572
1683513600000|2023-05-08 02:40:00|2020.46|2019.96|2020.5|2020.2|2020.81|2020.41|2019.95|2019.59|494
1683513900000|2023-05-08 02:45:00|2020.52|2020.22|2021.05|2020.75|2021.16|2020.8|2020.2|2019.8|464
1683514200000|2023-05-08 02:50:00|2021.08|2020.78|2020.86|2020.56|2021.58|2021.18|2020.74|2020.39|485
1683514500000|2023-05-08 02:55:00|2020.85|2020.55|2020.43|2020.13|2021.04|2020.64|2020.19|2019.78|461
1683514800000|2023-05-08 03:00:00|2020.34|2020.04|2020.15|2019.85|2020.57|2020.15|2020.05|2019.68|433
1683515100000|2023-05-08 03:05:00|2020.25|2019.75|2020.55|2020.25|2020.65|2020.25|2019.65|2019.3|481
1683515400000|2023-05-08 03:10:00|2020.56|2020.26|2021.7|2021.2|2021.7|2021.35|2020.28|2019.89|369
1683515700000|2023-05-08 03:15:00|2021.71|2021.21|2021.18|2020.88|2021.75|2021.33|2020.98|2020.62|399
1683516000000|2023-05-08 03:20:00|2021.24|2020.74|2022.23|2021.73|2022.73|2022.37|2021.11|2020.74|486
1683516300000|2023-05-08 03:25:00|2022.19|2021.69|2021.65|2021.15|2022.25|2021.79|2021.14|2020.8|493
1683516600000|2023-05-08 03:30:00|2021.67|2021.17|2021.37|2020.87|2021.9|2021.5|2021.25|2020.82|268
1683516900000|2023-05-08 03:35:00|2021.33|2020.83|2021.9|2021.6|2022.21|2021.85|2021.15|2020.74|322
1683517200000|2023-05-08 03:40:00|2022|2021.5|2022.88|2022.38|2023.16|2022.8|2021.88|2021.5|353
1683517500000|2023-05-08 03:45:00|2022.85|2022.35|2023.29|2022.99|2023.5|2023.15|2022.55|2022.15|366
1683517800000|2023-05-08 03:50:00|2023.3|2023|2024.04|2023.74|2024.24|2023.85|2023.25|2022.85|439
1683518100000|2023-05-08 03:55:00|2024.14|2023.64|2023.55|2023.05|2024.3|2023.94|2023.35|2022.94|360
1683518400000|2023-05-08 04:00:00|2023.45|2023.15|2023.29|2022.99|2023.8|2023.41|2022.98|2022.57|430
1683518700000|2023-05-08 04:05:00|2023.28|2022.98|2023.38|2023.08|2023.53|2023.11|2023.05|2022.63|354
1683519000000|2023-05-08 04:10:00|2023.51|2023.01|2023.53|2023.23|2023.67|2023.35|2023.17|2022.8|311
1683519300000|2023-05-08 04:15:00|2023.52|2023.22|2024.49|2023.99|2024.83|2024.43|2023.5|2023.07|434
1683519600000|2023-05-08 04:20:00|2024.5|2024|2024.01|2023.71|2024.51|2024.11|2023.9|2023.55|282
1683519900000|2023-05-08 04:25:00|2024.02|2023.72|2024.19|2023.89|2024.88|2024.52|2023.43|2023.03|452
1683520200000|2023-05-08 04:30:00|2024.23|2023.93|2024.42|2023.92|2024.46|2024.06|2023.84|2023.54|290
1683520500000|2023-05-08 04:35:00|2024.43|2023.93|2024.41|2024.11|2024.56|2024.2|2023.89|2023.51|310
1683520800000|2023-05-08 04:40:00|2024.39|2024.09|2024.51|2024.01|2024.92|2024.52|2024.39|2024|297
1683521100000|2023-05-08 04:45:00|2024.5|2024|2024.49|2024.19|2024.79|2024.38|2024.26|2023.86|270
1683521400000|2023-05-08 04:50:00|2024.59|2024.09|2024.26|2023.96|2024.85|2024.45|2024.11|2023.71|342
1683521700000|2023-05-08 04:55:00|2024.28|2023.98|2023.89|2023.59|2024.68|2024.31|2023.69|2023.29|323
1683522000000|2023-05-08 05:00:00|2023.9|2023.6|2024.49|2023.99|2025.06|2024.66|2023.89|2023.52|407
1683522300000|2023-05-08 05:05:00|2024.48|2023.98|2024.2|2023.7|2024.6|2024.22|2023.8|2023.48|335
1683522600000|2023-05-08 05:10:00|2024.17|2023.67|2023.32|2023.02|2024.29|2023.79|2023.06|2022.66|367
1683522900000|2023-05-08 05:15:00|2023.3|2023|2023.45|2022.95|2023.57|2023.17|2023.07|2022.57|329
1683523200000|2023-05-08 05:20:00|2023.47|2022.97|2023.28|2022.98|2023.58|2023.12|2022.85|2022.5|354
1683523500000|2023-05-08 05:25:00|2023.37|2022.87|2022.8|2022.3|2023.57|2023.18|2022.1|2021.8|498
1683523800000|2023-05-08 05:30:00|2022.83|2022.33|2022.49|2022.19|2023.36|2022.93|2022.17|2021.87|659
1683524100000|2023-05-08 05:35:00|2022.58|2022.08|2022.5|2022.2|2022.68|2022.29|2021.92|2021.54|515
1683524400000|2023-05-08 05:40:00|2022.49|2022.19|2022.19|2021.89|2022.87|2022.5|2022.15|2021.77|459
1683524700000|2023-05-08 05:45:00|2022.18|2021.88|2021.25|2020.75|2022.35|2021.95|2021.03|2020.68|527
1683525000000|2023-05-08 05:50:00|2021.24|2020.74|2020.8|2020.3|2021.52|2021.12|2020.3|2019.91|594
1683525300000|2023-05-08 05:55:00|2020.69|2020.39|2021.26|2020.76|2021.33|2020.98|2020.63|2020.25|450
1683525600000|2023-05-08 06:00:00|2021.28|2020.78|2022.33|2022.03|2022.5|2022.13|2020.97|2020.54|666
1683525900000|2023-05-08 06:05:00|2022.34|2022.04|2021.5|2021|2022.34|2022.04|2020.55|2020.25|662
1683526200000|2023-05-08 06:10:00|2021.57|2021.07|2022.69|2022.39|2023.11|2022.71|2021.53|2021.03|559
1683526500000|2023-05-08 06:15:00|2022.68|2022.38|2022.45|2021.95|2023.14|2022.8|2022.07|2021.67|634
1683526800000|2023-05-08 06:20:00|2022.47|2021.97|2021.44|2021.14|2022.81|2022.31|2021.42|2021.05|512
1683527100000|2023-05-08 06:25:00|2021.45|2021.15|2020.9|2020.4|2021.82|2021.5|2020.83|2020.4|379
1683527400000|2023-05-08 06:30:00|2020.83|2020.53|2021.45|2021.15|2021.52|2021.16|2020.62|2020.25|433
1683527700000|2023-05-08 06:35:00|2021.46|2021.16|2022.44|2021.94|2022.49|2022.08|2021.46|2021.06|524
1683528000000|2023-05-08 06:40:00|2022.45|2021.95|2021.57|2021.27|2022.49|2022.08|2021.49|2021.14|425
1683528300000|2023-05-08 06:45:00|2021.68|2021.18|2021.88|2021.38|2022.07|2021.66|2021.23|2020.87|471
1683528600000|2023-05-08 06:50:00|2021.77|2021.47|2022.46|2022.16|2022.66|2022.36|2021.48|2021.18|464
1683528900000|2023-05-08 06:55:00|2022.44|2022.14|2022.36|2021.86|2022.61|2022.28|2021.79|2021.45|653
1683529200000|2023-05-08 07:00:00|2022.25|2021.95|2021.58|2021.28|2022.46|2022.16|2021.27|2020.9|608
1683529500000|2023-05-08 07:05:00|2021.57|2021.27|2021.95|2021.65|2022.28|2021.93|2021.32|2021.01|586
1683529800000|2023-05-08 07:10:00|2021.97|2021.67|2021.35|2021.05|2022.24|2021.88|2021.07|2020.7|597
1683530100000|2023-05-08 07:15:00|2021.38|2021.08|2022.01|2021.71|2022.25|2021.95|2021.35|2021.05|467
1683530400000|2023-05-08 07:20:00|2022|2021.7|2022.21|2021.91|2022.52|2022.1|2021.46|2021.16|467
1683530700000|2023-05-08 07:25:00|2022.31|2021.81|2022.52|2022.22|2022.98|2022.54|2021.81|2021.46|450
1683531000000|2023-05-08 07:30:00|2022.53|2022.23|2021.79|2021.49|2022.95|2022.56|2021.69|2021.39|550
1683531300000|2023-05-08 07:35:00|2021.83|2021.53|2021.69|2021.39|2022.38|2022.08|2021.26|2020.93|520
1683531600000|2023-05-08 07:40:00|2021.67|2021.37|2021.57|2021.27|2022.4|2022.07|2021.47|2021.17|418
1683531900000|2023-05-08 07:45:00|2021.56|2021.26|2021.95|2021.65|2022.13|2021.83|2021.36|2021.06|399
1683532200000|2023-05-08 07:50:00|2021.99|2021.69|2021.5|2021.2|2022.06|2021.69|2021.21|2020.88|447
1683532500000|2023-05-08 07:55:00|2021.49|2021.19|2021.65|2021.35|2022.2|2021.81|2021.49|2021.12|438
1683532800000|2023-05-08 08:00:00|2021.66|2021.36|2020.6|2020.3|2022.25|2021.88|2020.16|2019.86|602
1683533100000|2023-05-08 08:05:00|2020.61|2020.31|2020.85|2020.55|2021.57|2021.26|2020.36|2020.04|587
1683533400000|2023-05-08 08:10:00|2020.86|2020.56|2022.35|2022.05|2022.97|2022.55|2020.53|2020.23|832
1683533700000|2023-05-08 08:15:00|2022.36|2022.06|2022.19|2021.89|2022.53|2022.23|2021.52|2021.22|609
1683534000000|2023-05-08 08:20:00|2022.18|2021.88|2021.11|2020.81|2022.37|2022.07|2020.94|2020.64|500
1683534300000|2023-05-08 08:25:00|2021.06|2020.76|2021.72|2021.42|2022.14|2021.83|2020.75|2020.34|471
1683534600000|2023-05-08 08:30:00|2021.73|2021.43|2021.95|2021.65|2022.36|2022.06|2021.4|2021|434
1683534900000|2023-05-08 08:35:00|2021.94|2021.64|2022.34|2022.04|2022.62|2022.32|2021.57|2021.27|387
1683535200000|2023-05-08 08:40:00|2022.33|2022.03|2022.23|2021.93|2022.94|2022.64|2022.16|2021.83|395
1683535500000|2023-05-08 08:45:00|2022.26|2021.96|2022.67|2022.37|2022.79|2022.41|2022.16|2021.77|450
1683535800000|2023-05-08 08:50:00|2022.66|2022.36|2023.06|2022.76|2023.36|2023|2022.66|2022.36|442
1683536100000|2023-05-08 08:55:00|2023.08|2022.78|2022.79|2022.49|2023.08|2022.78|2022.01|2021.69|526
1683536400000|2023-05-08 09:00:00|2022.77|2022.47|2022.85|2022.55|2023.3|2023|2022.5|2022.2|502
1683536700000|2023-05-08 09:05:00|2022.84|2022.54|2023.04|2022.74|2023.21|2022.88|2022.49|2022.06|438
1683537000000|2023-05-08 09:10:00|2023.06|2022.76|2023.27|2022.97|2023.5|2023.2|2022.69|2022.39|392
1683537300000|2023-05-08 09:15:00|2023.29|2022.99|2023.04|2022.74|2023.52|2023.22|2022.67|2022.37|373
1683537600000|2023-05-08 09:20:00|2023.03|2022.73|2022.55|2022.25|2023.26|2022.96|2022.29|2021.91|362
1683537900000|2023-05-08 09:25:00|2022.48|2022.18|2023.56|2023.06|2023.57|2023.18|2022.29|2021.99|435
1683538200000|2023-05-08 09:30:00|2023.55|2023.05|2024.25|2023.75|2024.56|2024.18|2023.46|2023.05|446
1683538500000|2023-05-08 09:35:00|2024.16|2023.86|2023.09|2022.59|2024.55|2024.15|2023.02|2022.59|466
1683538800000|2023-05-08 09:40:00|2023.11|2022.61|2022.85|2022.55|2023.15|2022.75|2022.47|2022.1|361
1683539100000|2023-05-08 09:45:00|2022.83|2022.53|2023.3|2023|2023.67|2023.37|2022.74|2022.44|330
1683539400000|2023-05-08 09:50:00|2023.31|2023.01|2023.56|2023.06|2023.63|2023.27|2022.97|2022.58|351
1683539700000|2023-05-08 09:55:00|2023.55|2023.05|2022.93|2022.43|2023.55|2023.16|2022.65|2022.25|298
1683540000000|2023-05-08 10:00:00|2022.8|2022.5|2023.01|2022.71|2023.45|2023.15|2022.68|2022.29|466
1683540300000|2023-05-08 10:05:00|2023.13|2022.63|2024.02|2023.72|2024.12|2023.75|2022.92|2022.53|483
1683540600000|2023-05-08 10:10:00|2024.03|2023.73|2024.9|2024.4|2025.34|2024.99|2023.9|2023.54|414
1683540900000|2023-05-08 10:15:00|2024.88|2024.38|2024.02|2023.52|2024.98|2024.64|2023.52|2023.14|470
1683541200000|2023-05-08 10:20:00|2023.9|2023.6|2024.35|2024.05|2024.51|2024.21|2023.83|2023.43|457
1683541500000|2023-05-08 10:25:00|2024.37|2024.07|2023.24|2022.94|2024.42|2024.11|2023.03|2022.68|423
1683541800000|2023-05-08 10:30:00|2023.21|2022.91|2023.96|2023.66|2024.12|2023.78|2023.09|2022.7|445
1683542100000|2023-05-08 10:35:00|2023.97|2023.67|2023.91|2023.61|2024.26|2023.96|2023.65|2023.29|401
1683542400000|2023-05-08 10:40:00|2023.92|2023.62|2023.59|2023.29|2023.96|2023.62|2023.55|2023.16|281
1683542700000|2023-05-08 10:45:00|2023.58|2023.28|2023.98|2023.48|2024.59|2024.23|2023.51|2023.21|408
1683543000000|2023-05-08 10:50:00|2023.88|2023.58|2024.11|2023.81|2024.58|2024.26|2023.88|2023.49|352
1683543300000|2023-05-08 10:55:00|2024.1|2023.8|2024.43|2023.93|2024.65|2024.27|2024.08|2023.71|363
1683543600000|2023-05-08 11:00:00|2024.33|2024.03|2024.92|2024.62|2025.28|2024.97|2024.16|2023.78|490
1683543900000|2023-05-08 11:05:00|2024.93|2024.63|2024.31|2024.01|2025.66|2025.36|2024.12|2023.75|521
1683544200000|2023-05-08 11:10:00|2024.32|2024.02|2023.67|2023.37|2024.65|2024.35|2023.62|2023.22|457
1683544500000|2023-05-08 11:15:00|2023.68|2023.38|2024.09|2023.79|2024.67|2024.37|2023.67|2023.37|466
1683544800000|2023-05-08 11:20:00|2024.13|2023.83|2024.67|2024.37|2024.99|2024.68|2024.13|2023.72|427
1683545100000|2023-05-08 11:25:00|2024.68|2024.38|2025.1|2024.8|2025.41|2025.11|2024.68|2024.38|391
1683545400000|2023-05-08 11:30:00|2025.09|2024.79|2025.14|2024.84|2025.5|2025.12|2024.38|2024.08|518
1683545700000|2023-05-08 11:35:00|2025.11|2024.81|2025.2|2024.9|2025.47|2025.17|2024.65|2024.35|531
1683546000000|2023-05-08 11:40:00|2025.19|2024.89|2024.46|2024.16|2025.27|2024.96|2024.24|2023.92|489
1683546300000|2023-05-08 11:45:00|2024.48|2024.18|2022.87|2022.57|2024.61|2024.23|2022.08|2021.78|666
1683546600000|2023-05-08 11:50:00|2022.85|2022.55|2022.26|2021.96|2023.08|2022.78|2021.99|2021.66|649
1683546900000|2023-05-08 11:55:00|2022.25|2021.95|2022.46|2022.16|2022.59|2022.22|2021.73|2021.41|604
1683547200000|2023-05-08 12:00:00|2022.51|2022.21|2023.01|2022.71|2023.46|2023.09|2022.02|2021.72|683
1683547500000|2023-05-08 12:05:00|2023.02|2022.72|2023.26|2022.96|2023.56|2023.22|2022.65|2022.35|491
1683547800000|2023-05-08 12:10:00|2023.25|2022.95|2023.32|2023.02|2023.55|2023.25|2022.72|2022.37|624
1683548100000|2023-05-08 12:15:00|2023.31|2023.01|2024.39|2024.09|2024.59|2024.23|2023.17|2022.85|712
1683548400000|2023-05-08 12:20:00|2024.4|2024.1|2023.95|2023.65|2025.59|2025.29|2023.66|2023.31|1007
1683548700000|2023-05-08 12:25:00|2023.96|2023.66|2024.23|2023.93|2024.73|2024.43|2022.81|2022.43|1122
1683549000000|2023-05-08 12:30:00|2024.32|2024.02|2023.01|2022.71|2024.94|2024.54|2022.97|2022.67|878
1683549300000|2023-05-08 12:35:00|2023.17|2022.87|2024.86|2024.56|2025.01|2024.71|2022.38|2022.08|803
1683549600000|2023-05-08 12:40:00|2024.91|2024.61|2026|2025.7|2026.22|2025.85|2024.13|2023.76|851
1683549900000|2023-05-08 12:45:00|2026.01|2025.71|2026.46|2026.16|2027.16|2026.83|2026.01|2025.71|876
1683550200000|2023-05-08 12:50:00|2026.44|2026.14|2026.5|2026.2|2026.83|2026.47|2025.82|2025.44|788
1683550500000|2023-05-08 12:55:00|2026.51|2026.21|2026.26|2025.96|2026.94|2026.63|2025.95|2025.56|808
1683550800000|2023-05-08 13:00:00|2026.31|2026.01|2024.49|2024.19|2027.07|2026.73|2024.21|2023.86|1121
1683551100000|2023-05-08 13:05:00|2024.48|2024.18|2022.57|2022.27|2024.7|2024.39|2022.5|2022.17|1065
1683551400000|2023-05-08 13:10:00|2022.49|2022.19|2022.78|2022.48|2023.15|2022.79|2022.18|2021.88|914
1683551700000|2023-05-08 13:15:00|2022.79|2022.49|2022.45|2022.15|2022.9|2022.58|2022.11|2021.81|747
1683552000000|2023-05-08 13:20:00|2022.47|2022.17|2022.94|2022.64|2023.21|2022.82|2022.16|2021.86|774
1683552300000|2023-05-08 13:25:00|2022.93|2022.63|2021.98|2021.68|2023.26|2022.92|2021.8|2021.41|757
1683552600000|2023-05-08 13:30:00|2021.93|2021.63|2022.92|2022.62|2023.21|2022.91|2021.5|2021.12|1215
1683552900000|2023-05-08 13:35:00|2022.9|2022.6|2018.98|2018.68|2023.15|2022.85|2018.33|2018.03|1438
1683553200000|2023-05-08 13:40:00|2018.99|2018.69|2021.18|2020.88|2021.85|2021.45|2018.15|2017.69|1384
1683553500000|2023-05-08 13:45:00|2021.2|2020.9|2023.65|2023.35|2023.99|2023.69|2021.2|2020.85|1387
1683553800000|2023-05-08 13:50:00|2023.6|2023.3|2024.05|2023.75|2024.86|2024.48|2023.02|2022.62|1279
1683554100000|2023-05-08 13:55:00|2024.06|2023.76|2025.12|2024.82|2025.44|2025.05|2023.12|2022.82|1280
1683554400000|2023-05-08 14:00:00|2025.13|2024.83|2023.58|2023.28|2025.5|2025.19|2023.58|2023.28|1186
1683554700000|2023-05-08 14:05:00|2023.56|2023.26|2024.59|2024.29|2024.98|2024.61|2023.4|2023.03|1007
1683555000000|2023-05-08 14:10:00|2024.51|2024.21|2025|2024.5|2025.35|2024.96|2023.27|2022.89|1012
1683555300000|2023-05-08 14:15:00|2024.89|2024.59|2024.54|2024.24|2025.5|2025.09|2023.7|2023.4|905
1683555600000|2023-05-08 14:20:00|2024.52|2024.22|2024.14|2023.84|2024.57|2024.23|2023.13|2022.83|928
1683555900000|2023-05-08 14:25:00|2024.24|2023.74|2024.64|2024.34|2025.16|2024.84|2023.8|2023.46|918
1683556200000|2023-05-08 14:30:00|2024.6|2024.3|2025.14|2024.84|2025.33|2025.03|2023.62|2023.23|1021
1683556500000|2023-05-08 14:35:00|2025.12|2024.82|2024.84|2024.54|2025.38|2025.02|2024.03|2023.66|965
1683556800000|2023-05-08 14:40:00|2024.83|2024.53|2024.79|2024.49|2025.25|2024.85|2024.54|2024.14|752
1683557100000|2023-05-08 14:45:00|2024.76|2024.46|2025.84|2025.54|2026.18|2025.84|2024.37|2024.03|924
1683557400000|2023-05-08 14:50:00|2025.81|2025.51|2025.47|2025.17|2026.78|2026.48|2025.15|2024.76|895
1683557700000|2023-05-08 14:55:00|2025.45|2025.15|2025.2|2024.9|2025.71|2025.4|2024.05|2023.7|826
1683558000000|2023-05-08 15:00:00|2025.14|2024.84|2024.63|2024.33|2025.23|2024.86|2024.3|2023.97|852
1683558300000|2023-05-08 15:05:00|2024.64|2024.34|2024.22|2023.92|2025.09|2024.74|2024.01|2023.71|627
1683558600000|2023-05-08 15:10:00|2024.23|2023.93|2023.52|2023.22|2024.51|2024.18|2023.08|2022.7|813
1683558900000|2023-05-08 15:15:00|2023.53|2023.23|2024.07|2023.77|2024.52|2024.22|2023.33|2022.98|816
1683559200000|2023-05-08 15:20:00|2024.08|2023.78|2025.85|2025.55|2025.87|2025.55|2023.7|2023.3|816
1683559500000|2023-05-08 15:25:00|2025.84|2025.54|2027.19|2026.89|2028.16|2027.86|2025.59|2025.29|842
1683559800000|2023-05-08 15:30:00|2027.16|2026.86|2026.55|2026.25|2027.95|2027.56|2026.46|2026.15|934
1683560100000|2023-05-08 15:35:00|2026.56|2026.26|2027.57|2027.27|2028.01|2027.58|2026.43|2026.05|923
1683560400000|2023-05-08 15:40:00|2027.56|2027.26|2028.82|2028.52|2029.55|2029.18|2027.55|2027.22|840
1683560700000|2023-05-08 15:45:00|2028.83|2028.53|2028.47|2028.17|2029.22|2028.81|2028.27|2027.89|744
1683561000000|2023-05-08 15:50:00|2028.46|2028.16|2027.72|2027.22|2028.64|2028.3|2027.49|2027.13|662
1683561300000|2023-05-08 15:55:00|2027.71|2027.21|2027.38|2027.08|2027.95|2027.64|2026.35|2026.05|739
1683561600000|2023-05-08 16:00:00|2027.37|2027.07|2028.26|2027.76|2028.41|2028.03|2027.3|2027|719
1683561900000|2023-05-08 16:05:00|2028.18|2027.88|2028.39|2028.09|2028.66|2028.29|2027.5|2027.15|619
1683562200000|2023-05-08 16:10:00|2028.35|2028.05|2029.07|2028.77|2029.11|2028.79|2028.19|2027.83|618
1683562500000|2023-05-08 16:15:00|2029.02|2028.72|2028.67|2028.37|2029.66|2029.28|2028.44|2028.08|763
1683562800000|2023-05-08 16:20:00|2028.78|2028.28|2027.86|2027.56|2028.78|2028.38|2027.84|2027.5|618
1683563100000|2023-05-08 16:25:00|2027.85|2027.55|2027.2|2026.9|2028.39|2028.03|2027.1|2026.8|471
1683563400000|2023-05-08 16:30:00|2027.19|2026.89|2027.09|2026.79|2027.35|2027|2026.49|2026.19|569
1683563700000|2023-05-08 16:35:00|2027.15|2026.85|2027.08|2026.78|2027.62|2027.28|2026.68|2026.3|499
1683564000000|2023-05-08 16:40:00|2027.06|2026.76|2028|2027.7|2028.16|2027.86|2026.93|2026.63|500
1683564300000|2023-05-08 16:45:00|2028.05|2027.75|2028.33|2028.03|2028.57|2028.18|2027.88|2027.5|384
1683564600000|2023-05-08 16:50:00|2028.31|2028.01|2027.51|2027.21|2028.49|2028.13|2027.51|2027.09|513
1683564900000|2023-05-08 16:55:00|2027.5|2027.2|2027.32|2027.02|2027.89|2027.57|2026.99|2026.69|475
1683565200000|2023-05-08 17:00:00|2027.26|2026.96|2027.95|2027.65|2028.05|2027.65|2026.89|2026.51|523
1683565500000|2023-05-08 17:05:00|2027.89|2027.59|2027.49|2027.19|2028.2|2027.83|2027.15|2026.79|497
1683565800000|2023-05-08 17:10:00|2027.48|2027.18|2027.04|2026.74|2027.7|2027.34|2027.01|2026.69|455
1683566100000|2023-05-08 17:15:00|2027.1|2026.8|2026.95|2026.65|2027.42|2027.07|2026.76|2026.45|441
1683566400000|2023-05-08 17:20:00|2026.89|2026.59|2025.73|2025.43|2027.05|2026.69|2025.66|2025.26|598
1683566700000|2023-05-08 17:25:00|2025.7|2025.4|2025.66|2025.36|2026.44|2026.14|2025.57|2025.26|554
1683567000000|2023-05-08 17:30:00|2025.65|2025.35|2025.29|2024.99|2025.84|2025.47|2024.95|2024.56|510
1683567300000|2023-05-08 17:35:00|2025.3|2025|2025.01|2024.71|2025.31|2025.01|2024.77|2024.47|452
1683567600000|2023-05-08 17:40:00|2025.02|2024.72|2024.32|2024.02|2025.31|2025.01|2024.3|2023.91|393
1683567900000|2023-05-08 17:45:00|2024.31|2024.01|2023.21|2022.91|2024.57|2024.17|2023.04|2022.74|589
1683568200000|2023-05-08 17:50:00|2023.22|2022.92|2023.37|2023.07|2023.86|2023.46|2023.05|2022.75|615
1683568500000|2023-05-08 17:55:00|2023.38|2023.08|2024.02|2023.72|2024.03|2023.73|2023.37|2023.01|483
1683568800000|2023-05-08 18:00:00|2023.99|2023.69|2021|2020.7|2023.99|2023.69|2020.94|2020.59|985
1683569100000|2023-05-08 18:05:00|2021.02|2020.72|2022.01|2021.71|2023.1|2022.72|2020.9|2020.5|1011
1683569400000|2023-05-08 18:10:00|2022.03|2021.73|2022|2021.5|2022.27|2021.87|2020.93|2020.58|879
1683569700000|2023-05-08 18:15:00|2022.03|2021.53|2022.02|2021.72|2022.32|2022.02|2021.27|2020.97|750
1683570000000|2023-05-08 18:20:00|2021.96|2021.66|2022.19|2021.89|2022.37|2021.99|2021.61|2021.15|661
1683570300000|2023-05-08 18:25:00|2022.18|2021.88|2022.8|2022.3|2023.02|2022.59|2022.07|2021.72|595
1683570600000|2023-05-08 18:30:00|2022.79|2022.29|2021.85|2021.35|2022.79|2022.38|2021.6|2021.15|548
1683570900000|2023-05-08 18:35:00|2021.86|2021.36|2021.5|2021.2|2021.99|2021.51|2021.02|2020.69|571
1683571200000|2023-05-08 18:40:00|2021.49|2021.19|2021.3|2021|2021.81|2021.43|2020.88|2020.48|548
1683571500000|2023-05-08 18:45:00|2021.31|2021.01|2020.98|2020.68|2021.82|2021.39|2020.76|2020.36|529
1683571800000|2023-05-08 18:50:00|2020.96|2020.66|2022.19|2021.89|2022.27|2021.89|2020.91|2020.55|436
1683572100000|2023-05-08 18:55:00|2022.2|2021.9|2021.74|2021.44|2022.46|2022.06|2021.23|2020.87|528
1683572400000|2023-05-08 19:00:00|2021.77|2021.47|2021.14|2020.84|2022.13|2021.77|2021.06|2020.7|549
1683572700000|2023-05-08 19:05:00|2021.24|2020.74|2021.93|2021.63|2022.24|2021.89|2021.01|2020.68|418
1683573000000|2023-05-08 19:10:00|2022.03|2021.53|2022.08|2021.78|2022.2|2021.8|2021.57|2021.27|351
1683573300000|2023-05-08 19:15:00|2022.2|2021.7|2021.96|2021.66|2022.52|2022.2|2021.69|2021.32|451
1683573600000|2023-05-08 19:20:00|2021.99|2021.69|2022.47|2021.97|2022.52|2022.13|2021.83|2021.44|415
1683573900000|2023-05-08 19:25:00|2022.35|2022.05|2022.27|2021.97|2022.56|2022.18|2022.07|2021.69|455
1683574200000|2023-05-08 19:30:00|2022.28|2021.98|2022.59|2022.09|2022.62|2022.25|2022|2021.6|499
1683574500000|2023-05-08 19:35:00|2022.6|2022.1|2022.56|2022.06|2022.77|2022.4|2022.21|2021.84|376
1683574800000|2023-05-08 19:40:00|2022.43|2022.13|2021.92|2021.62|2022.5|2022.13|2021.52|2021.22|317
1683575100000|2023-05-08 19:45:00|2021.91|2021.61|2021.69|2021.39|2022.21|2021.81|2021.63|2021.24|436
1683575400000|2023-05-08 19:50:00|2021.7|2021.4|2021.11|2020.81|2022.44|2022.09|2021.01|2020.69|516
1683575700000|2023-05-08 19:55:00|2021.1|2020.8|2020.53|2020.23|2021.23|2020.86|2020.44|2020.07|808
1683576000000|2023-05-08 20:00:00|2020.61|2020.31|2020.88|2020.58|2021|2020.66|2020.4|2020.1|446
1683576300000|2023-05-08 20:05:00|2020.9|2020.6|2020.84|2020.54|2021.14|2020.75|2020.74|2020.35|348
1683576600000|2023-05-08 20:10:00|2020.94|2020.44|2021.48|2020.98|2021.55|2021.14|2020.7|2020.32|284
1683576900000|2023-05-08 20:15:00|2021.37|2021.07|2021.37|2020.87|2021.53|2021.17|2021.08|2020.75|302
1683577200000|2023-05-08 20:20:00|2021.33|2020.83|2021.03|2020.53|2021.4|2020.99|2020.85|2020.43|225
1683577500000|2023-05-08 20:25:00|2021.02|2020.52|2021.03|2020.53|2021.24|2020.74|2020.78|2020.4|220
1683577800000|2023-05-08 20:30:00|2021.01|2020.51|2020.95|2020.45|2021.19|2020.69|2020.85|2020.35|191
1683578100000|2023-05-08 20:35:00|2020.92|2020.42|2021.18|2020.68|2021.19|2020.69|2020.9|2020.4|185
1683578400000|2023-05-08 20:40:00|2021.16|2020.66|2021.37|2020.87|2021.47|2020.97|2021.13|2020.63|130
1683578700000|2023-05-08 20:45:00|2021.36|2020.86|2021.53|2021.03|2021.64|2021.14|2021.23|2020.73|202
1683579000000|2023-05-08 20:50:00|2021.51|2021.01|2021.74|2021.24|2021.8|2021.3|2021.44|2020.94|152
1683579300000|2023-05-08 20:55:00|2021.71|2021.21|2021.4|2020.9|2021.92|2021.42|2020.97|2020.47|218
1683583200000|2023-05-08 22:00:00|2021.49|2020.99|2021.12|2020.62|2021.66|2021.16|2020.9|2020.4|207
1683583500000|2023-05-08 22:05:00|2021.09|2020.59|2021.8|2021.3|2021.86|2021.36|2021.09|2020.59|207
1683583800000|2023-05-08 22:10:00|2021.81|2021.31|2022.45|2021.95|2022.45|2021.95|2021.75|2021.25|205
1683584100000|2023-05-08 22:15:00|2022.46|2021.96|2021.59|2021.09|2022.46|2021.96|2021.52|2021.02|173
1683584400000|2023-05-08 22:20:00|2021.64|2021.14|2021.22|2020.72|2021.84|2021.34|2021.2|2020.7|216
1683584700000|2023-05-08 22:25:00|2021.2|2020.7|2021.35|2020.85|2021.41|2020.91|2021.2|2020.7|114
1683585000000|2023-05-08 22:30:00|2021.38|2020.88|2021.35|2020.85|2021.38|2020.88|2020.98|2020.54|170
1683585300000|2023-05-08 22:35:00|2021.34|2020.84|2021.51|2021.01|2021.57|2021.17|2021.1|2020.71|159
1683585600000|2023-05-08 22:40:00|2021.54|2021.04|2022.08|2021.58|2022.41|2021.91|2021.23|2020.83|194
1683585900000|2023-05-08 22:45:00|2022.04|2021.54|2022.29|2021.79|2022.45|2021.95|2021.77|2021.28|258
1683586200000|2023-05-08 22:50:00|2022.28|2021.78|2022.77|2022.27|2022.8|2022.3|2022.28|2021.78|315
1683586500000|2023-05-08 22:55:00|2022.76|2022.26|2022.52|2022.02|2022.76|2022.26|2022.41|2021.94|168
1683586800000|2023-05-08 23:00:00|2022.5|2022|2022.33|2021.83|2022.51|2022.01|2020.74|2020.35|311
1683587100000|2023-05-08 23:05:00|2022.32|2021.82|2021.96|2021.46|2022.34|2021.93|2021.8|2021.3|183
1683587400000|2023-05-08 23:10:00|2021.94|2021.44|2021.92|2021.42|2022.19|2021.77|2021.52|2021.07|195
1683587700000|2023-05-08 23:15:00|2021.91|2021.41|2021.2|2020.7|2021.91|2021.41|2021.01|2020.56|226
1683588000000|2023-05-08 23:20:00|2021.21|2020.71|2020.92|2020.42|2021.41|2021.02|2020.44|2020.04|319
1683588300000|2023-05-08 23:25:00|2020.9|2020.4|2021.03|2020.53|2021.15|2020.74|2020.84|2020.4|111
1683588600000|2023-05-08 23:30:00|2021.02|2020.52|2021.03|2020.53|2021.35|2020.94|2020.68|2020.32|192
1683588900000|2023-05-08 23:35:00|2021.02|2020.52|2021.19|2020.69|2021.45|2021.06|2020.91|2020.49|210
1683589200000|2023-05-08 23:40:00|2021.2|2020.7|2022|2021.5|2022.01|2021.59|2021.05|2020.55|262
1683589500000|2023-05-08 23:45:00|2021.88|2021.58|2021.79|2021.49|2022.03|2021.6|2021.58|2021.08|178
1683589800000|2023-05-08 23:50:00|2021.9|2021.4|2021.96|2021.46|2021.96|2021.49|2021.57|2021.12|184
1683590100000|2023-05-08 23:55:00|2021.95|2021.45|2021.63|2021.13|2021.98|2021.52|2021.47|2020.97|218
1683590400000|2023-05-09 00:00:00|2021.62|2021.12|2020.58|2020.08|2021.68|2021.23|2020.11|2019.69|451
1683590700000|2023-05-09 00:05:00|2020.6|2020.1|2020.59|2020.09|2021.11|2020.61|2020.32|2019.93|388
1683591000000|2023-05-09 00:10:00|2020.49|2020.19|2020.11|2019.61|2020.78|2020.28|2019.86|2019.47|432
1683591300000|2023-05-09 00:15:00|2020.14|2019.64|2020.91|2020.41|2020.91|2020.45|2019.88|2019.45|489
1683591600000|2023-05-09 00:20:00|2020.9|2020.4|2020.93|2020.43|2021.26|2020.85|2020.58|2020.16|428
1683591900000|2023-05-09 00:25:00|2020.92|2020.42|2020.38|2020.08|2021.06|2020.59|2020.08|2019.72|417
1683592200000|2023-05-09 00:30:00|2020.39|2020.09|2020.62|2020.12|2020.99|2020.62|2020.23|2019.84|365
1683592500000|2023-05-09 00:35:00|2020.49|2020.19|2020.61|2020.11|2020.83|2020.43|2020.11|2019.68|353
1683592800000|2023-05-09 00:40:00|2020.63|2020.13|2019.96|2019.46|2020.82|2020.35|2019.71|2019.41|327
1683593100000|2023-05-09 00:45:00|2019.99|2019.49|2020.53|2020.23|2020.82|2020.45|2019.67|2019.3|283
1683593400000|2023-05-09 00:50:00|2020.54|2020.24|2020.37|2019.87|2020.72|2020.39|2020.2|2019.83|377
1683593700000|2023-05-09 00:55:00|2020.41|2019.91|2020.44|2019.94|2020.77|2020.29|2020.16|2019.66|312
1683594000000|2023-05-09 01:00:00|2020.42|2019.92|2021.41|2020.91|2021.42|2021.02|2020.05|2019.65|609
1683594300000|2023-05-09 01:05:00|2021.3|2021|2021.42|2020.92|2021.73|2021.29|2020.99|2020.53|450
1683594600000|2023-05-09 01:10:00|2021.41|2020.91|2022.2|2021.7|2022.36|2021.99|2021.14|2020.81|496
1683594900000|2023-05-09 01:15:00|2022.13|2021.83|2022.82|2022.32|2022.91|2022.5|2021.88|2021.47|565
1683595200000|2023-05-09 01:20:00|2022.83|2022.33|2024.16|2023.86|2024.38|2023.96|2022.64|2022.26|576
1683595500000|2023-05-09 01:25:00|2024.15|2023.85|2023.63|2023.33|2024.85|2024.44|2023.6|2023.22|583
1683595800000|2023-05-09 01:30:00|2023.61|2023.31|2022.9|2022.4|2024.58|2024.18|2022.69|2022.29|548
1683596100000|2023-05-09 01:35:00|2022.91|2022.41|2023.28|2022.78|2024.33|2024.01|2022.65|2022.3|715
1683596400000|2023-05-09 01:40:00|2023.33|2022.83|2022.64|2022.14|2023.33|2022.93|2022.36|2021.96|587
1683596700000|2023-05-09 01:45:00|2022.65|2022.15|2022.11|2021.61|2022.77|2022.36|2021.73|2021.43|608
1683597000000|2023-05-09 01:50:00|2022.12|2021.62|2023.56|2023.26|2023.87|2023.51|2021.94|2021.54|617
1683597300000|2023-05-09 01:55:00|2023.55|2023.25|2023.1|2022.6|2024.15|2023.74|2022.84|2022.44|721
1683597600000|2023-05-09 02:00:00|2023.11|2022.61|2023.05|2022.75|2023.28|2022.9|2022.84|2022.46|380
1683597900000|2023-05-09 02:05:00|2023.08|2022.78|2022.61|2022.11|2023.25|2022.87|2022.29|2021.87|452
1683598200000|2023-05-09 02:10:00|2022.62|2022.12|2022.8|2022.5|2023.19|2022.79|2022.15|2021.77|377
1683598500000|2023-05-09 02:15:00|2022.75|2022.45|2023.49|2022.99|2023.7|2023.3|2022.65|2022.25|417
1683598800000|2023-05-09 02:20:00|2023.48|2022.98|2024.04|2023.54|2024.13|2023.74|2023.28|2022.9|340
1683599100000|2023-05-09 02:25:00|2024|2023.7|2023.94|2023.64|2024.23|2023.83|2023.53|2023.15|345
1683599400000|2023-05-09 02:30:00|2024.01|2023.51|2023.97|2023.47|2024.28|2023.9|2023.67|2023.31|511
1683599700000|2023-05-09 02:35:00|2023.87|2023.57|2023.44|2022.94|2024.21|2023.85|2023.17|2022.77|379
1683600000000|2023-05-09 02:40:00|2023.43|2022.93|2023.78|2023.48|2024.13|2023.75|2023.25|2022.86|447
1683600300000|2023-05-09 02:45:00|2023.73|2023.43|2024.21|2023.71|2024.61|2024.21|2023.59|2023.29|399
1683600600000|2023-05-09 02:50:00|2024.02|2023.72|2024.01|2023.51|2024.21|2023.84|2023.75|2023.37|313
1683600900000|2023-05-09 02:55:00|2024|2023.5|2023.97|2023.67|2024.35|2023.95|2023.59|2023.2|330
1683601200000|2023-05-09 03:00:00|2023.98|2023.68|2023.49|2022.99|2024.37|2024.01|2022.55|2022.25|665
1683601500000|2023-05-09 03:05:00|2023.41|2023.11|2023.05|2022.55|2023.53|2023.11|2022.89|2022.54|377
1683601800000|2023-05-09 03:10:00|2023.06|2022.56|2022.85|2022.55|2023.31|2022.91|2022.61|2022.21|343
1683602100000|2023-05-09 03:15:00|2022.83|2022.53|2022.87|2022.37|2023.34|2022.94|2022.68|2022.29|347
1683602400000|2023-05-09 03:20:00|2022.81|2022.51|2022.51|2022.01|2023.36|2023.01|2022.21|2021.79|332
1683602700000|2023-05-09 03:25:00|2022.5|2022|2023.11|2022.61|2023.23|2022.82|2022.37|2021.92|347
1683603000000|2023-05-09 03:30:00|2023.12|2022.62|2023.66|2023.36|2023.88|2023.47|2023.05|2022.62|307
1683603300000|2023-05-09 03:35:00|2023.77|2023.27|2023.71|2023.21|2024.06|2023.65|2023.6|2023.2|310
1683603600000|2023-05-09 03:40:00|2023.73|2023.23|2024.44|2023.94|2024.48|2024.03|2023.69|2023.23|310
1683603900000|2023-05-09 03:45:00|2024.4|2023.9|2024.54|2024.24|2025.04|2024.64|2024.33|2023.85|334
1683604200000|2023-05-09 03:50:00|2024.55|2024.25|2024.93|2024.43|2025.04|2024.65|2024.52|2024.17|383
1683604500000|2023-05-09 03:55:00|2024.94|2024.44|2025.24|2024.74|2025.31|2024.89|2024.73|2024.31|278
1683604800000|2023-05-09 04:00:00|2025.16|2024.86|2025.55|2025.25|2025.89|2025.4|2025.12|2024.72|334
1683605100000|2023-05-09 04:05:00|2025.65|2025.15|2025.44|2024.94|2025.68|2025.25|2025|2024.53|296
1683605400000|2023-05-09 04:10:00|2025.43|2024.93|2025.49|2024.99|2025.76|2025.36|2025.13|2024.76|241
1683605700000|2023-05-09 04:15:00|2025.39|2025.09|2025.28|2024.78|2025.55|2025.15|2024.96|2024.58|254
1683606000000|2023-05-09 04:20:00|2025.26|2024.76|2025.77|2025.47|2026.52|2026.05|2024.85|2024.53|291
1683606300000|2023-05-09 04:25:00|2025.76|2025.46|2025.87|2025.37|2025.95|2025.63|2025.54|2025.1|312
1683606600000|2023-05-09 04:30:00|2025.88|2025.38|2026.35|2025.85|2026.35|2025.95|2025.71|2025.21|298
1683606900000|2023-05-09 04:35:00|2026.24|2025.94|2026.08|2025.78|2026.91|2026.56|2026.08|2025.63|372
1683607200000|2023-05-09 04:40:00|2026.07|2025.77|2026.06|2025.56|2026.2|2025.81|2025.6|2025.25|378
1683607500000|2023-05-09 04:45:00|2026.07|2025.57|2025.64|2025.34|2026.22|2025.79|2025.44|2025.13|272
1683607800000|2023-05-09 04:50:00|2025.58|2025.28|2026.09|2025.59|2027.08|2026.74|2025.55|2025.15|412
1683608100000|2023-05-09 04:55:00|2025.93|2025.43|2026|2025.5|2026.04|2025.66|2025.5|2025|302
1683608400000|2023-05-09 05:00:00|2026.01|2025.51|2026.22|2025.72|2026.38|2025.95|2025.59|2025.22|355
1683608700000|2023-05-09 05:05:00|2026.16|2025.86|2027.01|2026.51|2027.02|2026.62|2026.03|2025.64|367
1683609000000|2023-05-09 05:10:00|2026.99|2026.49|2026.97|2026.47|2027.07|2026.64|2026.5|2026.1|320
1683609300000|2023-05-09 05:15:00|2026.92|2026.62|2027.53|2027.23|2027.83|2027.45|2026.9|2026.56|453
1683609600000|2023-05-09 05:20:00|2027.52|2027.22|2028.08|2027.58|2028.08|2027.68|2027.4|2027.1|331
1683609900000|2023-05-09 05:25:00|2028.07|2027.57|2028.48|2027.98|2028.79|2028.47|2027.72|2027.3|414
1683610200000|2023-05-09 05:30:00|2028.47|2027.97|2028.12|2027.82|2029.02|2028.64|2027.78|2027.33|785
1683610500000|2023-05-09 05:35:00|2028.11|2027.81|2027.88|2027.38|2029.05|2028.63|2027.58|2027.23|663
1683610800000|2023-05-09 05:40:00|2027.89|2027.39|2026.9|2026.4|2028.06|2027.58|2026.84|2026.34|567
1683611100000|2023-05-09 05:45:00|2026.91|2026.41|2025.95|2025.45|2026.97|2026.47|2025.72|2025.22|664
1683611400000|2023-05-09 05:50:00|2025.94|2025.44|2026.57|2026.07|2026.69|2026.34|2025.59|2025.21|480
1683611700000|2023-05-09 05:55:00|2026.59|2026.09|2026.37|2025.87|2027.09|2026.7|2026.22|2025.78|459
1683612000000|2023-05-09 06:00:00|2026.36|2025.86|2027.51|2027.21|2027.75|2027.35|2026.03|2025.65|635
1683612300000|2023-05-09 06:05:00|2027.52|2027.22|2026.94|2026.64|2027.84|2027.42|2026.75|2026.34|718
1683612600000|2023-05-09 06:10:00|2026.95|2026.65|2026.86|2026.56|2027.64|2027.24|2026.71|2026.4|634
1683612900000|2023-05-09 06:15:00|2026.84|2026.54|2027.29|2026.99|2027.86|2027.48|2026.72|2026.36|599
1683613200000|2023-05-09 06:20:00|2027.3|2027|2027.63|2027.13|2028.11|2027.71|2027.07|2026.73|561
1683613500000|2023-05-09 06:25:00|2027.65|2027.15|2026.95|2026.45|2027.7|2027.33|2026.45|2026.04|650
1683613800000|2023-05-09 06:30:00|2026.91|2026.41|2026.66|2026.36|2027.76|2027.38|2026.59|2026.2|619
1683614100000|2023-05-09 06:35:00|2026.67|2026.37|2025.18|2024.88|2027.12|2026.71|2025.18|2024.88|575
1683614400000|2023-05-09 06:40:00|2025.15|2024.85|2024.38|2024.08|2026.09|2025.63|2024.21|2023.87|790
1683614700000|2023-05-09 06:45:00|2024.39|2024.09|2024.73|2024.23|2025.51|2025.11|2024.02|2023.72|773
1683615000000|2023-05-09 06:50:00|2024.7|2024.4|2024.73|2024.43|2025.33|2024.92|2024.49|2024.09|648
1683615300000|2023-05-09 06:55:00|2024.69|2024.39|2024.4|2024.1|2024.94|2024.54|2024.04|2023.61|675
1683615600000|2023-05-09 07:00:00|2024.48|2023.98|2022.42|2022.12|2024.91|2024.46|2022.41|2022.1|845
1683615900000|2023-05-09 07:05:00|2022.44|2022.14|2022.69|2022.39|2023.47|2023.09|2022.37|2021.99|974
1683616200000|2023-05-09 07:10:00|2022.72|2022.42|2022.72|2022.42|2023.22|2022.81|2022.18|2021.8|787
1683616500000|2023-05-09 07:15:00|2022.7|2022.4|2022.66|2022.36|2023.37|2022.96|2021.84|2021.54|745
1683616800000|2023-05-09 07:20:00|2022.68|2022.38|2023.44|2023.14|2023.74|2023.43|2022.22|2021.81|826
1683617100000|2023-05-09 07:25:00|2023.45|2023.15|2023.03|2022.73|2023.64|2023.3|2022.92|2022.58|650
1683617400000|2023-05-09 07:30:00|2023.04|2022.74|2022.65|2022.35|2023.32|2023.02|2021.98|2021.65|716
1683617700000|2023-05-09 07:35:00|2022.63|2022.33|2023.2|2022.9|2023.27|2022.97|2022.05|2021.74|753
1683618000000|2023-05-09 07:40:00|2023.17|2022.87|2024.25|2023.95|2024.33|2023.98|2022.96|2022.55|753
1683618300000|2023-05-09 07:45:00|2024.24|2023.94|2025.81|2025.31|2026.03|2025.63|2024.05|2023.74|708
1683618600000|2023-05-09 07:50:00|2025.71|2025.41|2025.58|2025.28|2025.88|2025.48|2024.69|2024.29|602
1683618900000|2023-05-09 07:55:00|2025.57|2025.27|2024.98|2024.48|2025.64|2025.29|2024.74|2024.37|532
1683619200000|2023-05-09 08:00:00|2024.93|2024.43|2024.91|2024.41|2025.05|2024.68|2024.32|2023.96|686
1683619500000|2023-05-09 08:05:00|2024.89|2024.39|2024.89|2024.59|2025.24|2024.84|2024.7|2024.35|518
1683619800000|2023-05-09 08:10:00|2025|2024.5|2024.43|2024.13|2025.57|2025.25|2024.41|2024.03|578
1683620100000|2023-05-09 08:15:00|2024.42|2024.12|2023.12|2022.82|2024.7|2024.36|2023|2022.64|578
1683620400000|2023-05-09 08:20:00|2023.1|2022.8|2022.7|2022.2|2023.23|2022.89|2021.62|2021.24|743
1683620700000|2023-05-09 08:25:00|2022.57|2022.27|2022.48|2021.98|2022.61|2022.27|2021.66|2021.23|683
1683621000000|2023-05-09 08:30:00|2022.37|2022.07|2023.52|2023.22|2023.6|2023.25|2022.31|2021.94|668
1683621300000|2023-05-09 08:35:00|2023.53|2023.23|2025.47|2025.17|2025.61|2025.27|2023.53|2023.19|652
1683621600000|2023-05-09 08:40:00|2025.58|2025.28|2026.02|2025.72|2026.29|2025.99|2025.57|2025.22|779
1683621900000|2023-05-09 08:45:00|2026.01|2025.71|2025.75|2025.25|2026.39|2025.99|2025.43|2025.13|638
1683622200000|2023-05-09 08:50:00|2025.76|2025.26|2025.46|2025.16|2026.12|2025.73|2025.36|2024.97|590
1683622500000|2023-05-09 08:55:00|2025.48|2025.18|2025.53|2025.23|2026.22|2025.86|2025.18|2024.88|654
1683622800000|2023-05-09 09:00:00|2025.57|2025.27|2025.52|2025.02|2026.31|2025.98|2025.35|2025.01|648
1683623100000|2023-05-09 09:05:00|2025.53|2025.03|2025.63|2025.33|2026.27|2025.86|2025.07|2024.71|599
1683623400000|2023-05-09 09:10:00|2025.73|2025.23|2026.56|2026.26|2026.63|2026.26|2025.59|2025.23|481
1683623700000|2023-05-09 09:15:00|2026.54|2026.24|2026.74|2026.44|2026.94|2026.57|2026.13|2025.78|655
1683624000000|2023-05-09 09:20:00|2026.76|2026.46|2026.7|2026.4|2027.12|2026.78|2026.02|2025.62|538
1683624300000|2023-05-09 09:25:00|2026.79|2026.29|2026.51|2026.01|2027.24|2026.83|2026.11|2025.73|568
1683624600000|2023-05-09 09:30:00|2026.42|2026.12|2025.99|2025.69|2026.64|2026.27|2025.58|2025.2|571
1683624900000|2023-05-09 09:35:00|2025.97|2025.67|2027.37|2026.87|2027.38|2027.01|2025.95|2025.48|548
1683625200000|2023-05-09 09:40:00|2027.26|2026.96|2028.12|2027.82|2028.33|2027.95|2027.25|2026.87|642
1683625500000|2023-05-09 09:45:00|2028.09|2027.79|2027.93|2027.63|2028.37|2028.06|2027.73|2027.39|631
1683625800000|2023-05-09 09:50:00|2028.03|2027.53|2027.93|2027.63|2028.52|2028.15|2027.72|2027.36|556
1683626100000|2023-05-09 09:55:00|2027.92|2027.62|2028.64|2028.14|2028.7|2028.3|2027.85|2027.49|482
1683626400000|2023-05-09 10:00:00|2028.65|2028.15|2028.91|2028.61|2029.25|2028.84|2028.39|2028.02|537
1683626700000|2023-05-09 10:05:00|2028.9|2028.6|2029.16|2028.86|2029.4|2029.08|2028.43|2028.1|556
1683627000000|2023-05-09 10:10:00|2029.17|2028.87|2028.58|2028.28|2029.29|2028.99|2028.22|2027.89|497
1683627300000|2023-05-09 10:15:00|2028.55|2028.25|2030.55|2030.25|2031.21|2030.88|2028.35|2027.95|700
1683627600000|2023-05-09 10:20:00|2030.53|2030.23|2030.07|2029.57|2031.13|2030.77|2029.58|2029.24|624
1683627900000|2023-05-09 10:25:00|2029.98|2029.68|2029.76|2029.46|2030.21|2029.82|2029.22|2028.87|585
1683628200000|2023-05-09 10:30:00|2029.74|2029.44|2029.71|2029.41|2029.96|2029.58|2029.17|2028.8|554
1683628500000|2023-05-09 10:35:00|2029.72|2029.42|2030.02|2029.72|2030.37|2030|2029.38|2028.99|527
1683628800000|2023-05-09 10:40:00|2030.03|2029.73|2029.72|2029.42|2030.14|2029.78|2029.27|2028.95|454
1683629100000|2023-05-09 10:45:00|2029.73|2029.43|2030.25|2029.75|2030.61|2030.31|2029.66|2029.36|438
1683629400000|2023-05-09 10:50:00|2030.27|2029.77|2030.84|2030.54|2031.15|2030.85|2030.06|2029.69|421
1683629700000|2023-05-09 10:55:00|2030.83|2030.53|2031.09|2030.79|2031.39|2031.06|2030.47|2030.07|503
1683630000000|2023-05-09 11:00:00|2031.08|2030.78|2031.98|2031.68|2032.67|2032.28|2031.03|2030.65|733
1683630300000|2023-05-09 11:05:00|2031.96|2031.66|2032.35|2032.05|2032.66|2032.31|2031.61|2031.24|570
1683630600000|2023-05-09 11:10:00|2032.44|2031.94|2032.24|2031.94|2032.59|2032.27|2031.87|2031.49|660
1683630900000|2023-05-09 11:15:00|2032.25|2031.95|2032.32|2032.02|2032.7|2032.32|2031.66|2031.29|519
1683631200000|2023-05-09 11:20:00|2032.31|2032.01|2032.18|2031.88|2032.71|2032.31|2032.05|2031.73|642
1683631500000|2023-05-09 11:25:00|2032.21|2031.91|2032.51|2032.21|2032.66|2032.3|2031.59|2031.26|595
1683631800000|2023-05-09 11:30:00|2032.54|2032.24|2031.66|2031.36|2033.02|2032.72|2031.51|2031.12|672
1683632100000|2023-05-09 11:35:00|2031.65|2031.35|2032.05|2031.75|2032.61|2032.31|2031.24|2030.9|642
1683632400000|2023-05-09 11:40:00|2032.03|2031.73|2032.17|2031.87|2032.54|2032.19|2031.67|2031.34|620
1683632700000|2023-05-09 11:45:00|2032.15|2031.85|2031.44|2030.94|2032.59|2032.24|2030.98|2030.63|626
1683633000000|2023-05-09 11:50:00|2031.33|2031.03|2031.59|2031.29|2031.92|2031.62|2030.78|2030.43|656
1683633300000|2023-05-09 11:55:00|2031.57|2031.27|2031.23|2030.93|2031.73|2031.41|2030.9|2030.59|662
1683633600000|2023-05-09 12:00:00|2031.26|2030.96|2031.86|2031.36|2032.38|2032.03|2030.98|2030.68|676
1683633900000|2023-05-09 12:05:00|2031.72|2031.42|2031.5|2031.2|2032.19|2031.87|2031.36|2030.98|650
1683634200000|2023-05-09 12:10:00|2031.49|2031.19|2031.33|2031.03|2032|2031.62|2031.21|2030.83|671
1683634500000|2023-05-09 12:15:00|2031.32|2031.02|2030.37|2030.07|2031.91|2031.56|2030.01|2029.69|802
1683634800000|2023-05-09 12:20:00|2030.42|2030.12|2030.9|2030.6|2031.64|2031.3|2028.98|2028.68|1127
1683635100000|2023-05-09 12:25:00|2030.85|2030.55|2029.76|2029.46|2031.25|2030.89|2029.46|2029.16|978
1683635400000|2023-05-09 12:30:00|2029.8|2029.5|2029.29|2028.99|2029.87|2029.57|2027.95|2027.65|1080
1683635700000|2023-05-09 12:35:00|2029.27|2028.97|2028.91|2028.61|2030.35|2030.05|2028.55|2028.18|963
1683636000000|2023-05-09 12:40:00|2028.92|2028.62|2027.86|2027.56|2028.98|2028.68|2027.41|2027.11|847
1683636300000|2023-05-09 12:45:00|2027.85|2027.55|2028.81|2028.51|2029|2028.63|2027.78|2027.48|862
1683636600000|2023-05-09 12:50:00|2028.83|2028.53|2027.58|2027.28|2028.95|2028.65|2027.47|2027.06|778
1683636900000|2023-05-09 12:55:00|2027.56|2027.26|2027.14|2026.84|2027.85|2027.55|2026.83|2026.53|817
1683637200000|2023-05-09 13:00:00|2027.13|2026.83|2024.18|2023.88|2027.33|2027.03|2024.14|2023.76|1179
1683637500000|2023-05-09 13:05:00|2024.28|2023.78|2023.72|2023.42|2024.77|2024.43|2023.13|2022.83|1176
1683637800000|2023-05-09 13:10:00|2023.73|2023.43|2024.75|2024.45|2025.19|2024.81|2023.37|2022.99|972
1683638100000|2023-05-09 13:15:00|2024.72|2024.42|2025.83|2025.53|2026.07|2025.77|2024.56|2024.2|1038
1683638400000|2023-05-09 13:20:00|2025.71|2025.41|2025.95|2025.65|2026.39|2026.08|2025.06|2024.76|974
1683638700000|2023-05-09 13:25:00|2025.92|2025.62|2024.91|2024.61|2026.72|2026.33|2024.81|2024.5|789
1683639000000|2023-05-09 13:30:00|2024.92|2024.62|2026.49|2026.19|2026.71|2026.41|2024.53|2024.2|1201
1683639300000|2023-05-09 13:35:00|2026.48|2026.18|2025.01|2024.71|2026.83|2026.42|2024.73|2024.43|1159
1683639600000|2023-05-09 13:40:00|2025|2024.7|2027.62|2027.32|2028.21|2027.91|2024.94|2024.64|1333
1683639900000|2023-05-09 13:45:00|2027.61|2027.31|2028.9|2028.6|2028.92|2028.62|2027.26|2026.96|1292
1683640200000|2023-05-09 13:50:00|2028.94|2028.64|2029.81|2029.31|2030.51|2030.11|2028.18|2027.83|1287
1683640500000|2023-05-09 13:55:00|2029.79|2029.29|2030.56|2030.26|2030.79|2030.49|2028.81|2028.51|1084
1683640800000|2023-05-09 14:00:00|2030.51|2030.21|2029.55|2029.25|2030.57|2030.27|2029.06|2028.67|1215
1683641100000|2023-05-09 14:05:00|2029.54|2029.24|2029.25|2028.95|2030.2|2029.86|2028.17|2027.87|992
1683641400000|2023-05-09 14:10:00|2029.24|2028.94|2028.53|2028.23|2029.62|2029.32|2028.3|2027.91|1051
1683641700000|2023-05-09 14:15:00|2028.52|2028.22|2027.69|2027.39|2029.16|2028.86|2027.24|2026.94|945
1683642000000|2023-05-09 14:20:00|2027.66|2027.36|2026.96|2026.46|2028.15|2027.85|2026.23|2025.93|1059
1683642300000|2023-05-09 14:25:00|2026.99|2026.49|2027.3|2027|2028.01|2027.7|2026.07|2025.77|1076
1683642600000|2023-05-09 14:30:00|2027.31|2027.01|2028.08|2027.78|2028.1|2027.8|2026.15|2025.79|1071
1683642900000|2023-05-09 14:35:00|2028.07|2027.77|2028.21|2027.91|2028.85|2028.47|2027.15|2026.76|998
1683643200000|2023-05-09 14:40:00|2028.18|2027.88|2027.62|2027.32|2028.29|2027.92|2026.84|2026.52|1011
1683643500000|2023-05-09 14:45:00|2027.63|2027.33|2027.53|2027.03|2028.33|2027.96|2027.25|2026.9|932
1683643800000|2023-05-09 14:50:00|2027.52|2027.02|2027.25|2026.75|2028.01|2027.63|2026.92|2026.5|894
1683644100000|2023-05-09 14:55:00|2027.24|2026.74|2026.23|2025.93|2027.25|2026.83|2025.79|2025.49|979
1683644400000|2023-05-09 15:00:00|2026.17|2025.87|2026.14|2025.64|2026.42|2026.1|2025.45|2025.08|944
1683644700000|2023-05-09 15:05:00|2026.15|2025.65|2025.62|2025.32|2026.76|2026.36|2025.34|2024.95|850
1683645000000|2023-05-09 15:10:00|2025.61|2025.31|2026.09|2025.79|2026.84|2026.54|2025.51|2025.12|869
1683645300000|2023-05-09 15:15:00|2026.06|2025.76|2025.02|2024.72|2026.2|2025.79|2024.71|2024.39|748
1683645600000|2023-05-09 15:20:00|2025.01|2024.71|2025.46|2025.16|2026.1|2025.8|2024.92|2024.62|779
1683645900000|2023-05-09 15:25:00|2025.42|2025.12|2026.2|2025.7|2026.2|2025.82|2024.98|2024.67|787
1683646200000|2023-05-09 15:30:00|2026.09|2025.79|2025.02|2024.72|2026.48|2026.08|2024.97|2024.63|780
1683646500000|2023-05-09 15:35:00|2025.01|2024.71|2025.74|2025.44|2025.97|2025.63|2024.63|2024.33|698
1683646800000|2023-05-09 15:40:00|2025.73|2025.43|2026.88|2026.38|2026.89|2026.55|2025.73|2025.41|721
1683647100000|2023-05-09 15:45:00|2026.78|2026.48|2027.25|2026.95|2027.92|2027.53|2026.77|2026.47|788
1683647400000|2023-05-09 15:50:00|2027.29|2026.99|2026.84|2026.54|2027.38|2027.05|2026.56|2026.23|657
1683647700000|2023-05-09 15:55:00|2026.95|2026.45|2027.13|2026.83|2027.52|2027.22|2026.81|2026.4|613
1683648000000|2023-05-09 16:00:00|2027.25|2026.95|2028.26|2027.96|2028.33|2027.99|2027.08|2026.72|654
1683648300000|2023-05-09 16:05:00|2028.33|2028.03|2028.84|2028.54|2029.56|2029.25|2028|2027.6|678
1683648600000|2023-05-09 16:10:00|2028.93|2028.43|2031.11|2030.61|2031.13|2030.75|2028.87|2028.43|855
1683648900000|2023-05-09 16:15:00|2031|2030.7|2031.4|2030.9|2031.94|2031.57|2030.7|2030.34|1034
1683649200000|2023-05-09 16:20:00|2031.42|2031.12|2031.84|2031.34|2032.94|2032.55|2031.41|2031.1|1033
1683649500000|2023-05-09 16:25:00|2031.94|2031.44|2031.86|2031.56|2032.36|2031.97|2030.92|2030.49|1053
1683649800000|2023-05-09 16:30:00|2031.78|2031.48|2030.8|2030.5|2032.5|2032.12|2030.77|2030.37|977
1683650100000|2023-05-09 16:35:00|2030.79|2030.49|2031.08|2030.78|2031.29|2030.92|2030.1|2029.71|801
1683650400000|2023-05-09 16:40:00|2031.1|2030.8|2029.98|2029.68|2031.1|2030.8|2029.67|2029.32|814
1683650700000|2023-05-09 16:45:00|2029.97|2029.67|2030.19|2029.89|2030.51|2030.12|2029.53|2029.2|786
1683651000000|2023-05-09 16:50:00|2030.17|2029.87|2029.85|2029.55|2030.27|2029.88|2029.43|2029.13|669
1683651300000|2023-05-09 16:55:00|2029.91|2029.61|2031.16|2030.86|2031.26|2030.89|2029.91|2029.58|680
1683651600000|2023-05-09 17:00:00|2031.17|2030.87|2032.99|2032.69|2034.17|2033.8|2030.95|2030.56|948
1683651900000|2023-05-09 17:05:00|2033|2032.7|2033.44|2032.94|2033.48|2033.03|2032.21|2031.88|1029
1683652200000|2023-05-09 17:10:00|2033.46|2032.96|2034.65|2034.15|2034.67|2034.28|2033.29|2032.96|1039
1683652500000|2023-05-09 17:15:00|2034.66|2034.16|2036.24|2035.94|2036.69|2036.39|2034.42|2034.09|1066
1683652800000|2023-05-09 17:20:00|2036.27|2035.97|2036.11|2035.81|2036.69|2036.39|2035.93|2035.62|932
1683653100000|2023-05-09 17:25:00|2036.21|2035.71|2035.61|2035.31|2036.23|2035.89|2035.4|2035.1|879
1683653400000|2023-05-09 17:30:00|2035.59|2035.29|2037.39|2036.89|2037.64|2037.25|2035.45|2035.15|843
1683653700000|2023-05-09 17:35:00|2037.4|2036.9|2037.66|2037.36|2037.89|2037.52|2036.79|2036.4|794
1683654000000|2023-05-09 17:40:00|2037.67|2037.37|2037.09|2036.79|2037.69|2037.37|2036.73|2036.35|615
1683654300000|2023-05-09 17:45:00|2037.1|2036.8|2035.65|2035.35|2037.42|2037.05|2035.65|2035.26|625
1683654600000|2023-05-09 17:50:00|2035.6|2035.3|2035.65|2035.35|2035.94|2035.58|2035.04|2034.68|665
1683654900000|2023-05-09 17:55:00|2035.61|2035.31|2035.8|2035.5|2036.18|2035.79|2035.23|2034.88|587
1683655200000|2023-05-09 18:00:00|2035.79|2035.49|2036.16|2035.86|2036.49|2036.15|2035.5|2035.2|614
1683655500000|2023-05-09 18:05:00|2036.18|2035.88|2035.57|2035.27|2036.26|2035.96|2035.51|2035.18|623
1683655800000|2023-05-09 18:10:00|2035.56|2035.26|2035.87|2035.57|2036.07|2035.68|2035.34|2034.96|572
1683656100000|2023-05-09 18:15:00|2035.96|2035.46|2036.43|2035.93|2036.51|2036.12|2035.77|2035.38|492
1683656400000|2023-05-09 18:20:00|2036.35|2036.05|2036.55|2036.05|2036.65|2036.26|2036.07|2035.66|519
1683656700000|2023-05-09 18:25:00|2036.44|2036.14|2036.45|2036.15|2036.86|2036.45|2036.26|2035.86|522
1683657000000|2023-05-09 18:30:00|2036.44|2036.14|2037.1|2036.6|2037.16|2036.77|2036.37|2036.04|601
1683657300000|2023-05-09 18:35:00|2037.06|2036.76|2036.91|2036.61|2037.38|2037|2036.48|2036.08|483
1683657600000|2023-05-09 18:40:00|2036.9|2036.6|2036.57|2036.27|2037.08|2036.73|2036.38|2035.99|469
1683657900000|2023-05-09 18:45:00|2036.53|2036.23|2036.61|2036.31|2037.19|2036.79|2036.52|2036.21|612
1683658200000|2023-05-09 18:50:00|2036.62|2036.32|2035.82|2035.52|2036.67|2036.37|2035.81|2035.46|547
1683658500000|2023-05-09 18:55:00|2035.83|2035.53|2035.49|2035.19|2035.91|2035.57|2035.18|2034.86|625
1683658800000|2023-05-09 19:00:00|2035.56|2035.26|2035.68|2035.38|2035.9|2035.59|2034.8|2034.45|547
1683659100000|2023-05-09 19:05:00|2035.67|2035.37|2034.78|2034.48|2035.89|2035.55|2034.77|2034.46|484
1683659400000|2023-05-09 19:10:00|2034.77|2034.47|2034.83|2034.53|2035.13|2034.77|2034.37|2033.99|477
1683659700000|2023-05-09 19:15:00|2034.82|2034.52|2034.8|2034.5|2035.13|2034.72|2034.45|2034.07|444
1683660000000|2023-05-09 19:20:00|2034.84|2034.54|2034.63|2034.13|2035.28|2034.9|2034.42|2034.12|448
1683660300000|2023-05-09 19:25:00|2034.64|2034.14|2034.48|2034.18|2034.9|2034.53|2034.41|2034.05|333
1683660600000|2023-05-09 19:30:00|2034.51|2034.21|2034.89|2034.39|2034.89|2034.52|2034.5|2034.2|377
1683660900000|2023-05-09 19:35:00|2034.73|2034.43|2034.89|2034.39|2035.01|2034.6|2034.67|2034.27|410
1683661200000|2023-05-09 19:40:00|2034.9|2034.4|2034.72|2034.42|2035|2034.62|2034.52|2034.14|428
1683661500000|2023-05-09 19:45:00|2034.79|2034.49|2034.47|2034.17|2035.11|2034.81|2034.33|2033.98|515
1683661800000|2023-05-09 19:50:00|2034.57|2034.27|2034.44|2034.14|2034.93|2034.61|2034.4|2034.07|445
1683662100000|2023-05-09 19:55:00|2034.4|2034.1|2034.48|2034.18|2034.87|2034.5|2034.4|2034.03|647
1683662400000|2023-05-09 20:00:00|2034.54|2034.24|2034.75|2034.45|2035|2034.6|2034.41|2034.09|373
1683662700000|2023-05-09 20:05:00|2034.76|2034.46|2034.75|2034.25|2034.9|2034.5|2034.54|2034.13|231
1683663000000|2023-05-09 20:10:00|2034.7|2034.2|2035.01|2034.71|2035.15|2034.72|2034.31|2033.94|279
1683663300000|2023-05-09 20:15:00|2035|2034.7|2034.87|2034.37|2035.1|2034.73|2034.71|2034.34|195
1683663600000|2023-05-09 20:20:00|2034.76|2034.46|2035.15|2034.85|2035.32|2034.94|2034.76|2034.46|210
1683663900000|2023-05-09 20:25:00|2035.16|2034.86|2034.93|2034.63|2035.31|2034.92|2034.91|2034.49|232
1683664200000|2023-05-09 20:30:00|2035.05|2034.55|2035.18|2034.68|2035.19|2034.79|2034.62|2034.23|249
1683664500000|2023-05-09 20:35:00|2035.17|2034.67|2035.07|2034.57|2035.25|2034.86|2034.93|2034.53|202
1683664800000|2023-05-09 20:40:00|2035.1|2034.6|2034.89|2034.39|2035.44|2035.04|2034.64|2034.24|263
1683665100000|2023-05-09 20:45:00|2034.9|2034.4|2034.85|2034.35|2035.12|2034.65|2034.63|2034.21|165
1683665400000|2023-05-09 20:50:00|2034.84|2034.34|2034.74|2034.24|2034.87|2034.46|2034.43|2034.04|174
1683665700000|2023-05-09 20:55:00|2034.73|2034.23|2034.8|2034.3|2034.87|2034.37|2034.38|2033.98|212
1683669600000|2023-05-09 22:00:00|2034.39|2033.89|2034.62|2034.12|2034.86|2034.36|2034.29|2033.79|201
1683669900000|2023-05-09 22:05:00|2034.66|2034.16|2034.93|2034.43|2035.21|2034.71|2034.52|2034.07|171
1683670200000|2023-05-09 22:10:00|2034.85|2034.35|2035.37|2034.87|2035.47|2034.97|2034.84|2034.34|172
1683670500000|2023-05-09 22:15:00|2035.36|2034.86|2035.32|2034.82|2035.42|2034.92|2035.11|2034.61|100
1683670800000|2023-05-09 22:20:00|2035.35|2034.85|2035.42|2034.92|2035.66|2035.2|2035.3|2034.81|185
1683671100000|2023-05-09 22:25:00|2035.4|2034.9|2035.97|2035.47|2036|2035.57|2035.35|2034.9|182
1683671400000|2023-05-09 22:30:00|2036|2035.5|2036.27|2035.77|2036.55|2036.18|2035.79|2035.37|367
1683671700000|2023-05-09 22:35:00|2036.32|2035.82|2036.67|2036.17|2036.72|2036.32|2036.27|2035.79|200
1683672000000|2023-05-09 22:40:00|2036.64|2036.14|2036.41|2035.91|2036.84|2036.34|2035.83|2035.43|259
1683672300000|2023-05-09 22:45:00|2036.4|2035.9|2036.5|2036|2036.66|2036.2|2036.14|2035.69|252
1683672600000|2023-05-09 22:50:00|2036.57|2036.07|2036.71|2036.21|2036.81|2036.39|2036.3|2035.87|169
1683672900000|2023-05-09 22:55:00|2036.75|2036.25|2036.34|2035.84|2036.77|2036.3|2036.17|2035.74|246
1683673200000|2023-05-09 23:00:00|2036.35|2035.85|2036.84|2036.34|2037.2|2036.81|2036.35|2035.85|296
1683673500000|2023-05-09 23:05:00|2036.87|2036.37|2036.99|2036.69|2037.09|2036.69|2036.6|2036.21|141
1683673800000|2023-05-09 23:10:00|2036.98|2036.68|2037.1|2036.6|2037.18|2036.8|2036.81|2036.5|174
1683674100000|2023-05-09 23:15:00|2037|2036.7|2037.09|2036.59|2037.2|2036.8|2036.77|2036.4|161
1683674400000|2023-05-09 23:20:00|2037.08|2036.58|2037.17|2036.67|2037.49|2037.13|2036.95|2036.49|175
1683674700000|2023-05-09 23:25:00|2037.19|2036.69|2037.28|2036.78|2037.33|2036.91|2037|2036.6|147
1683675000000|2023-05-09 23:30:00|2037.23|2036.73|2037.22|2036.92|2037.43|2037.02|2037.01|2036.63|190
1683675300000|2023-05-09 23:35:00|2037.26|2036.96|2037.21|2036.71|2037.42|2037.02|2036.95|2036.55|154
1683675600000|2023-05-09 23:40:00|2037.22|2036.72|2037.03|2036.73|2037.43|2036.93|2036.84|2036.49|192
1683675900000|2023-05-09 23:45:00|2037.01|2036.71|2036.37|2035.87|2037.23|2036.82|2036.22|2035.83|316
1683676200000|2023-05-09 23:50:00|2036.36|2035.86|2036.62|2036.12|2036.75|2036.33|2036.16|2035.66|235
1683676500000|2023-05-09 23:55:00|2036.69|2036.19|2036.51|2036.21|2036.88|2036.5|2036.3|2035.9|277
1683676800000|2023-05-10 00:00:00|2036.52|2036.22|2037.48|2037.18|2037.76|2037.38|2036.52|2036.2|476
1683677100000|2023-05-10 00:05:00|2037.53|2037.23|2037.79|2037.49|2038.51|2038.13|2037.38|2037.08|497
1683677400000|2023-05-10 00:10:00|2037.77|2037.47|2037.84|2037.54|2038.17|2037.79|2037.32|2037|417
1683677700000|2023-05-10 00:15:00|2037.88|2037.58|2037.1|2036.6|2037.89|2037.59|2036.89|2036.5|452
1683678000000|2023-05-10 00:20:00|2037.09|2036.59|2037.43|2036.93|2037.73|2037.34|2036.7|2036.31|364
1683678300000|2023-05-10 00:25:00|2037.45|2036.95|2036.76|2036.46|2037.74|2037.31|2036.72|2036.34|296
1683678600000|2023-05-10 00:30:00|2036.8|2036.5|2036.22|2035.92|2037.03|2036.58|2036.19|2035.82|432
1683678900000|2023-05-10 00:35:00|2036.21|2035.91|2035.61|2035.11|2036.31|2036|2035.19|2034.81|363
1683679200000|2023-05-10 00:40:00|2035.62|2035.12|2035.97|2035.67|2036.4|2036.02|2035.37|2034.97|305
1683679500000|2023-05-10 00:45:00|2036.08|2035.58|2035.25|2034.95|2036.08|2035.68|2035.24|2034.9|336
1683679800000|2023-05-10 00:50:00|2035.35|2035.05|2036.21|2035.91|2036.67|2036.29|2035.24|2034.94|504
1683680100000|2023-05-10 00:55:00|2036.28|2035.78|2036.82|2036.32|2036.96|2036.58|2036.13|2035.77|404
1683680400000|2023-05-10 01:00:00|2036.81|2036.31|2036.71|2036.41|2037.37|2037.05|2036.42|2036.06|792
1683680700000|2023-05-10 01:05:00|2036.72|2036.42|2036.49|2036.19|2036.98|2036.55|2036.11|2035.76|577
1683681000000|2023-05-10 01:10:00|2036.55|2036.25|2036.06|2035.56|2036.56|2036.26|2035.78|2035.4|441
1683681300000|2023-05-10 01:15:00|2036.07|2035.57|2035.45|2035.15|2036.07|2035.62|2035.26|2034.89|456
1683681600000|2023-05-10 01:20:00|2035.46|2035.16|2035.48|2035.18|2035.93|2035.58|2035.24|2034.85|345
1683681900000|2023-05-10 01:25:00|2035.61|2035.11|2035.23|2034.93|2035.86|2035.48|2035.01|2034.71|326
1683682200000|2023-05-10 01:30:00|2035.3|2034.8|2034.36|2034.06|2035.31|2034.94|2034.22|2033.87|610
1683682500000|2023-05-10 01:35:00|2034.4|2034.1|2034.6|2034.3|2035.04|2034.62|2033.68|2033.38|652
1683682800000|2023-05-10 01:40:00|2034.61|2034.31|2034.2|2033.9|2034.9|2034.52|2033.95|2033.62|456
1683683100000|2023-05-10 01:45:00|2034.3|2033.8|2033.98|2033.68|2034.38|2033.93|2033.68|2033.3|498
1683683400000|2023-05-10 01:50:00|2034.02|2033.72|2033.54|2033.24|2035.02|2034.61|2033.5|2033.12|633
1683683700000|2023-05-10 01:55:00|2033.61|2033.31|2033.04|2032.74|2033.74|2033.31|2032.91|2032.5|513
1683684000000|2023-05-10 02:00:00|2032.94|2032.64|2032.59|2032.29|2034.01|2033.51|2032.53|2032.17|573
1683684300000|2023-05-10 02:05:00|2032.54|2032.24|2032.38|2032.08|2032.72|2032.32|2032.04|2031.66|577
1683684600000|2023-05-10 02:10:00|2032.37|2032.07|2032.1|2031.8|2032.9|2032.5|2031.87|2031.53|462
1683684900000|2023-05-10 02:15:00|2032.28|2031.78|2032.35|2031.85|2032.66|2032.22|2031.97|2031.56|386
1683685200000|2023-05-10 02:20:00|2032.36|2031.86|2032.59|2032.29|2032.8|2032.43|2032.29|2031.84|393
1683685500000|2023-05-10 02:25:00|2032.57|2032.27|2032.34|2032.04|2032.81|2032.51|2032.34|2031.98|234
1683685800000|2023-05-10 02:30:00|2032.35|2032.05|2031.73|2031.43|2032.59|2032.22|2031.61|2031.29|378
1683686100000|2023-05-10 02:35:00|2031.76|2031.46|2031.7|2031.4|2032.34|2031.94|2031.58|2031.17|410
1683686400000|2023-05-10 02:40:00|2031.69|2031.39|2032.08|2031.78|2032.39|2031.99|2031.35|2030.95|445
1683686700000|2023-05-10 02:45:00|2032.18|2031.68|2031.59|2031.29|2032.18|2031.81|2030.7|2030.4|435
1683687000000|2023-05-10 02:50:00|2031.71|2031.21|2031.8|2031.5|2032.36|2031.96|2031.35|2031.05|376
1683687300000|2023-05-10 02:55:00|2031.79|2031.49|2031.54|2031.24|2032.03|2031.64|2031.44|2031.14|377
1683687600000|2023-05-10 03:00:00|2031.5|2031.2|2032.09|2031.79|2032.41|2032.1|2031.4|2031.03|341
1683687900000|2023-05-10 03:05:00|2032.1|2031.8|2032.11|2031.81|2032.43|2032.03|2031.93|2031.62|350
1683688200000|2023-05-10 03:10:00|2032.1|2031.8|2032.06|2031.76|2032.8|2032.43|2032.02|2031.72|316
1683688500000|2023-05-10 03:15:00|2032.07|2031.77|2031.53|2031.23|2032.41|2032.01|2031.53|2031.23|394
1683688800000|2023-05-10 03:20:00|2031.56|2031.26|2031.63|2031.13|2031.9|2031.47|2031.27|2030.89|369
1683689100000|2023-05-10 03:25:00|2031.65|2031.15|2031.04|2030.74|2031.7|2031.31|2030.99|2030.69|380
1683689400000|2023-05-10 03:30:00|2031.05|2030.75|2031.35|2031.05|2031.46|2031.08|2031.03|2030.72|244
1683689700000|2023-05-10 03:35:00|2031.36|2031.06|2031.46|2031.16|2031.59|2031.23|2031.03|2030.73|278
1683690000000|2023-05-10 03:40:00|2031.45|2031.15|2031.99|2031.49|2032.07|2031.69|2031.45|2031.06|251
1683690300000|2023-05-10 03:45:00|2031.98|2031.48|2031.79|2031.49|2032.07|2031.71|2031.67|2031.29|220
1683690600000|2023-05-10 03:50:00|2031.86|2031.36|2031.71|2031.41|2031.93|2031.54|2031.5|2031.14|268
1683690900000|2023-05-10 03:55:00|2031.81|2031.31|2031.89|2031.59|2032.1|2031.73|2031.51|2031.11|210
1683691200000|2023-05-10 04:00:00|2031.9|2031.6|2031.59|2031.29|2032.01|2031.63|2031.48|2031.16|249
1683691500000|2023-05-10 04:05:00|2031.57|2031.27|2031.61|2031.31|2031.81|2031.38|2031.27|2030.97|192
1683691800000|2023-05-10 04:10:00|2031.71|2031.21|2031.72|2031.42|2031.99|2031.63|2031.59|2031.19|247
1683692100000|2023-05-10 04:15:00|2031.75|2031.45|2031.63|2031.33|2031.84|2031.49|2031.56|2031.22|212
1683692400000|2023-05-10 04:20:00|2031.62|2031.32|2031.66|2031.36|2031.92|2031.54|2031.55|2031.23|163
1683692700000|2023-05-10 04:25:00|2031.65|2031.35|2031.51|2031.21|2031.81|2031.48|2031.24|2030.93|227
1683693000000|2023-05-10 04:30:00|2031.61|2031.11|2031.44|2031.14|2031.63|2031.33|2031.19|2030.89|232
1683693300000|2023-05-10 04:35:00|2031.45|2031.15|2031.34|2030.84|2031.56|2031.15|2031.12|2030.72|186
1683693600000|2023-05-10 04:40:00|2031.35|2030.85|2031.09|2030.59|2031.88|2031.53|2030.89|2030.5|386
1683693900000|2023-05-10 04:45:00|2031.08|2030.58|2030.51|2030.21|2031.16|2030.73|2030.45|2030.05|248
1683694200000|2023-05-10 04:50:00|2030.5|2030.2|2030.35|2030.05|2030.7|2030.29|2029.95|2029.55|419
1683694500000|2023-05-10 04:55:00|2030.37|2030.07|2031.01|2030.51|2031.14|2030.69|2030.14|2029.8|255
1683694800000|2023-05-10 05:00:00|2031.04|2030.54|2031.45|2030.95|2031.84|2031.34|2030.85|2030.39|349
1683695100000|2023-05-10 05:05:00|2031.43|2030.93|2031|2030.5|2031.44|2031.04|2030.49|2030.16|250
1683695400000|2023-05-10 05:10:00|2030.9|2030.6|2030.91|2030.61|2031.13|2030.76|2030.52|2030.09|315
1683695700000|2023-05-10 05:15:00|2030.88|2030.58|2030.31|2030.01|2031.02|2030.64|2030.14|2029.73|324
1683696000000|2023-05-10 05:20:00|2030.41|2029.91|2030|2029.7|2030.8|2030.41|2030|2029.63|347
1683696300000|2023-05-10 05:25:00|2030.01|2029.71|2029.96|2029.66|2030.31|2029.95|2029.8|2029.45|313
1683696600000|2023-05-10 05:30:00|2029.94|2029.64|2029.52|2029.02|2030.5|2030.18|2029.3|2028.95|528
1683696900000|2023-05-10 05:35:00|2029.53|2029.03|2029.69|2029.19|2029.88|2029.48|2028.56|2028.2|568
1683697200000|2023-05-10 05:40:00|2029.66|2029.16|2028.27|2027.97|2029.69|2029.31|2027.94|2027.53|550
1683697500000|2023-05-10 05:45:00|2028.36|2027.86|2028.19|2027.89|2028.77|2028.37|2028.17|2027.74|504
1683697800000|2023-05-10 05:50:00|2028.2|2027.9|2028.73|2028.43|2028.81|2028.47|2028.2|2027.9|420
1683698100000|2023-05-10 05:55:00|2028.75|2028.45|2029.38|2028.88|2029.67|2029.17|2028.16|2027.73|480
1683698400000|2023-05-10 06:00:00|2029.37|2028.87|2029.93|2029.43|2030.03|2029.53|2029.04|2028.54|465
1683698700000|2023-05-10 06:05:00|2029.92|2029.42|2029.4|2028.9|2030.43|2029.98|2028.99|2028.65|555
1683699000000|2023-05-10 06:10:00|2029.39|2028.89|2029.71|2029.41|2030.07|2029.67|2029.21|2028.81|483
1683699300000|2023-05-10 06:15:00|2029.76|2029.46|2028.33|2028.03|2029.93|2029.58|2028.27|2027.93|503
1683699600000|2023-05-10 06:20:00|2028.31|2028.01|2028.58|2028.08|2028.75|2028.35|2027.65|2027.28|624
1683699900000|2023-05-10 06:25:00|2028.55|2028.05|2028.5|2028.2|2029.12|2028.7|2028.3|2027.97|636
1683700200000|2023-05-10 06:30:00|2028.57|2028.07|2029.33|2028.83|2029.59|2029.17|2028.02|2027.65|539
1683700500000|2023-05-10 06:35:00|2029.34|2028.84|2030.49|2029.99|2030.76|2030.27|2029.19|2028.83|636
1683700800000|2023-05-10 06:40:00|2030.52|2030.02|2031.16|2030.66|2031.46|2031.03|2030.15|2029.8|722
1683701100000|2023-05-10 06:45:00|2031.07|2030.77|2032.08|2031.58|2032.14|2031.75|2031.02|2030.66|624
1683701400000|2023-05-10 06:50:00|2031.97|2031.67|2032.55|2032.25|2033.22|2032.92|2031.78|2031.42|671
1683701700000|2023-05-10 06:55:00|2032.56|2032.26|2032.41|2031.91|2032.92|2032.62|2031.32|2030.87|651
1683702000000|2023-05-10 07:00:00|2032.18|2031.88|2031.14|2030.84|2032.43|2032.01|2030.44|2030.13|833
1683702300000|2023-05-10 07:05:00|2031.1|2030.8|2030.03|2029.53|2031.45|2031.15|2029.98|2029.53|716
1683702600000|2023-05-10 07:10:00|2029.93|2029.63|2029.16|2028.86|2030.26|2029.96|2029.14|2028.81|738
1683702900000|2023-05-10 07:15:00|2029.14|2028.84|2029.44|2029.14|2030.2|2029.9|2029.08|2028.78|746
1683703200000|2023-05-10 07:20:00|2029.46|2029.16|2028.84|2028.54|2029.58|2029.28|2028.4|2028.01|637
1683703500000|2023-05-10 07:25:00|2028.85|2028.55|2029.07|2028.77|2029.3|2028.92|2028.62|2028.21|553
1683703800000|2023-05-10 07:30:00|2029.08|2028.78|2029.8|2029.5|2030.23|2029.82|2028.98|2028.57|498
1683704100000|2023-05-10 07:35:00|2029.79|2029.49|2029.94|2029.44|2030.28|2029.96|2029.38|2028.97|640
1683704400000|2023-05-10 07:40:00|2029.84|2029.54|2030.36|2030.06|2030.73|2030.33|2029.82|2029.42|529
1683704700000|2023-05-10 07:45:00|2030.37|2030.07|2030.47|2030.17|2031.36|2031.03|2030.3|2030|542
1683705000000|2023-05-10 07:50:00|2030.58|2030.08|2030.9|2030.6|2031.06|2030.7|2029.86|2029.53|605
1683705300000|2023-05-10 07:55:00|2030.89|2030.59|2031.89|2031.59|2032.3|2031.91|2030.7|2030.26|677
1683705600000|2023-05-10 08:00:00|2031.92|2031.62|2031.06|2030.76|2032.12|2031.77|2030.49|2030.09|687
1683705900000|2023-05-10 08:05:00|2031.04|2030.74|2031.26|2030.96|2031.44|2031.14|2030.4|2030.06|586
1683706200000|2023-05-10 08:10:00|2031.25|2030.95|2030.24|2029.94|2031.46|2031.16|2030.06|2029.76|485
1683706500000|2023-05-10 08:15:00|2030.23|2029.93|2029.19|2028.89|2030.54|2030.24|2028.94|2028.6|624
1683706800000|2023-05-10 08:20:00|2029.23|2028.93|2028.69|2028.39|2029.54|2029.24|2028.46|2028.1|656
1683707100000|2023-05-10 08:25:00|2028.7|2028.4|2028.49|2028.19|2029.16|2028.81|2028.38|2028.06|586
1683707400000|2023-05-10 08:30:00|2028.5|2028.2|2027.01|2026.71|2028.83|2028.53|2026.73|2026.43|746
1683707700000|2023-05-10 08:35:00|2027.03|2026.73|2027.76|2027.46|2027.96|2027.66|2026.47|2026.09|655
1683708000000|2023-05-10 08:40:00|2027.78|2027.48|2027.4|2027.1|2027.97|2027.59|2026.78|2026.48|563
1683708300000|2023-05-10 08:45:00|2027.41|2027.11|2028.37|2028.07|2028.59|2028.26|2027.15|2026.76|576
1683708600000|2023-05-10 08:50:00|2028.41|2028.11|2028.42|2028.12|2029.32|2028.95|2028.41|2028.07|501
1683708900000|2023-05-10 08:55:00|2028.45|2028.15|2028.71|2028.41|2029.06|2028.63|2028.08|2027.78|408
1683709200000|2023-05-10 09:00:00|2028.7|2028.4|2029|2028.7|2029.11|2028.81|2028.28|2027.94|536
1683709500000|2023-05-10 09:05:00|2029.01|2028.71|2029.57|2029.27|2029.67|2029.3|2028.55|2028.21|500
1683709800000|2023-05-10 09:10:00|2029.58|2029.28|2029.18|2028.88|2029.86|2029.56|2029.09|2028.76|435
1683710100000|2023-05-10 09:15:00|2029.2|2028.9|2029.44|2029.14|2029.73|2029.43|2029.1|2028.75|355
1683710400000|2023-05-10 09:20:00|2029.45|2029.15|2029.47|2029.17|2029.99|2029.59|2029.31|2028.97|374
1683710700000|2023-05-10 09:25:00|2029.51|2029.21|2029.89|2029.59|2030.05|2029.66|2029.35|2029.05|354
1683711000000|2023-05-10 09:30:00|2029.8|2029.5|2029.01|2028.71|2030.07|2029.68|2029|2028.62|381
1683711300000|2023-05-10 09:35:00|2029.03|2028.73|2029.44|2029.14|2029.65|2029.24|2028.55|2028.16|420
1683711600000|2023-05-10 09:40:00|2029.45|2029.15|2029.55|2029.25|2029.86|2029.46|2029.19|2028.84|351
1683711900000|2023-05-10 09:45:00|2029.57|2029.27|2030.15|2029.65|2030.2|2029.84|2029.44|2029.08|396
1683712200000|2023-05-10 09:50:00|2030.16|2029.66|2029.72|2029.42|2030.35|2029.95|2029.61|2029.31|397
1683712500000|2023-05-10 09:55:00|2029.71|2029.41|2029.25|2028.95|2030.22|2029.86|2029.14|2028.8|412
1683712800000|2023-05-10 10:00:00|2029.31|2029.01|2030.61|2030.31|2030.62|2030.31|2029.27|2028.97|448
1683713100000|2023-05-10 10:05:00|2030.72|2030.22|2030.67|2030.37|2031.04|2030.74|2030.52|2030.15|496
1683713400000|2023-05-10 10:10:00|2030.66|2030.36|2030.76|2030.46|2031.07|2030.77|2030.13|2029.83|389
1683713700000|2023-05-10 10:15:00|2030.77|2030.47|2031.03|2030.73|2031.63|2031.33|2030.48|2030.18|431
1683714000000|2023-05-10 10:20:00|2031.02|2030.72|2031.66|2031.36|2031.73|2031.43|2030.85|2030.55|439
1683714300000|2023-05-10 10:25:00|2031.65|2031.35|2031.68|2031.38|2031.94|2031.59|2031.25|2030.95|427
1683714600000|2023-05-10 10:30:00|2031.65|2031.35|2031.25|2030.95|2031.91|2031.5|2031.17|2030.8|426
1683714900000|2023-05-10 10:35:00|2031.38|2030.88|2032.06|2031.76|2032.19|2031.89|2031.21|2030.88|350
1683715200000|2023-05-10 10:40:00|2032.04|2031.74|2031.98|2031.68|2032.34|2032|2031.6|2031.28|474
1683715500000|2023-05-10 10:45:00|2032|2031.7|2031.93|2031.63|2032.07|2031.75|2031.68|2031.27|379
1683715800000|2023-05-10 10:50:00|2031.92|2031.62|2031.95|2031.65|2032.31|2031.99|2031.88|2031.58|345
1683716100000|2023-05-10 10:55:00|2031.93|2031.63|2031.5|2031.2|2032.07|2031.77|2031.49|2031.08|429
1683716400000|2023-05-10 11:00:00|2031.54|2031.24|2029.91|2029.41|2031.54|2031.24|2029.76|2029.39|625
1683716700000|2023-05-10 11:05:00|2029.79|2029.49|2030.03|2029.73|2030.34|2029.96|2029.54|2029.18|523
1683717000000|2023-05-10 11:10:00|2029.96|2029.66|2031.46|2030.96|2031.99|2031.56|2029.96|2029.59|514
1683717300000|2023-05-10 11:15:00|2031.38|2031.08|2031.18|2030.88|2031.55|2031.14|2031.08|2030.7|461
1683717600000|2023-05-10 11:20:00|2031.28|2030.78|2031.94|2031.64|2031.96|2031.66|2030.94|2030.55|422
1683717900000|2023-05-10 11:25:00|2031.95|2031.65|2031.77|2031.47|2032.05|2031.67|2031.41|2031.09|330
1683718200000|2023-05-10 11:30:00|2031.56|2031.26|2031.56|2031.26|2031.8|2031.49|2030.91|2030.55|399
1683718500000|2023-05-10 11:35:00|2031.57|2031.27|2030.99|2030.69|2031.97|2031.67|2030.83|2030.52|425
1683718800000|2023-05-10 11:40:00|2030.97|2030.67|2030.98|2030.68|2031.11|2030.81|2030.39|2030.01|479
1683719100000|2023-05-10 11:45:00|2031.05|2030.75|2029.8|2029.5|2031.26|2030.92|2029.67|2029.3|517
1683719400000|2023-05-10 11:50:00|2029.79|2029.49|2028.92|2028.62|2029.92|2029.53|2028.53|2028.23|499
1683719700000|2023-05-10 11:55:00|2028.91|2028.61|2029.48|2029.18|2029.67|2029.35|2028.9|2028.6|529
1683720000000|2023-05-10 12:00:00|2029.53|2029.23|2029.57|2029.27|2030.37|2030.07|2029.34|2029.04|611
1683720300000|2023-05-10 12:05:00|2029.55|2029.25|2028.25|2027.95|2029.96|2029.66|2028.24|2027.86|711
1683720600000|2023-05-10 12:10:00|2028.24|2027.94|2028.91|2028.61|2029|2028.66|2027.89|2027.5|754
1683720900000|2023-05-10 12:15:00|2028.9|2028.6|2028.42|2028.12|2028.9|2028.6|2027.33|2027.03|808
1683721200000|2023-05-10 12:20:00|2028.41|2028.11|2025.3|2025|2030.6|2030.3|2025.3|2024.99|1182
1683721500000|2023-05-10 12:25:00|2025.34|2025.04|2030.53|2030.03|2031.06|2030.03|2025.23|2024.93|1209
1683721800000|2023-05-10 12:30:00|2031.19|2030.69|2041.48|2041.18|2046.19|2045.69|2030.58|2029.15|2270
1683722100000|2023-05-10 12:35:00|2041.46|2041.16|2045.23|2044.93|2045.82|2045.52|2040.11|2039.61|2021
1683722400000|2023-05-10 12:40:00|2045.21|2044.91|2046.5|2046|2048.55|2048.05|2044.3|2044|1956
1683722700000|2023-05-10 12:45:00|2046.52|2046.02|2046.37|2046.07|2047.81|2047.31|2043.07|2042.61|1684
1683723000000|2023-05-10 12:50:00|2046.36|2046.06|2047.33|2047.03|2048.43|2048.04|2045.76|2045.46|1572
1683723300000|2023-05-10 12:55:00|2047.32|2047.02|2045.82|2045.52|2047.91|2047.61|2044.99|2044.62|1439
1683723600000|2023-05-10 13:00:00|2045.87|2045.57|2043.29|2042.99|2047.03|2046.64|2043.09|2042.79|1671
1683723900000|2023-05-10 13:05:00|2043.23|2042.93|2038.65|2038.35|2044.16|2043.76|2038.37|2038.07|1678
1683724200000|2023-05-10 13:10:00|2038.6|2038.3|2038.43|2038.13|2040.12|2039.82|2037.38|2037.08|1540
1683724500000|2023-05-10 13:15:00|2038.42|2038.12|2037.94|2037.64|2039.2|2038.81|2036.54|2036.17|1589
1683724800000|2023-05-10 13:20:00|2037.93|2037.63|2036.36|2036.06|2038.22|2037.92|2035.38|2035.08|1425
1683725100000|2023-05-10 13:25:00|2036.39|2036.09|2034.16|2033.86|2036.5|2036.2|2034.09|2033.79|1311
1683725400000|2023-05-10 13:30:00|2034.12|2033.82|2032.46|2032.16|2036.11|2035.81|2032.4|2032.01|1623
1683725700000|2023-05-10 13:35:00|2032.44|2032.14|2034.91|2034.61|2038.05|2037.75|2032.11|2031.78|1759
1683726000000|2023-05-10 13:40:00|2034.95|2034.65|2036.27|2035.97|2037.24|2036.94|2032.97|2032.67|1763
1683726300000|2023-05-10 13:45:00|2036.26|2035.96|2039.11|2038.81|2041.26|2040.89|2036.12|2035.82|1748
1683726600000|2023-05-10 13:50:00|2039.12|2038.82|2039.29|2038.99|2040.38|2040.01|2037.87|2037.57|1516
1683726900000|2023-05-10 13:55:00|2039.26|2038.96|2038.32|2038.02|2039.35|2038.96|2037.57|2037.27|1342
1683727200000|2023-05-10 14:00:00|2038.31|2038.01|2037.31|2037.01|2038.31|2038.01|2035.44|2035.14|1607
1683727500000|2023-05-10 14:05:00|2037.33|2037.03|2036.21|2035.91|2038.29|2037.99|2036.01|2035.71|1412
1683727800000|2023-05-10 14:10:00|2036.14|2035.84|2035.71|2035.41|2037.1|2036.75|2034.96|2034.66|1289
1683728100000|2023-05-10 14:15:00|2035.74|2035.44|2036.81|2036.51|2037.75|2037.43|2034.22|2033.92|1627
1683728400000|2023-05-10 14:20:00|2036.84|2036.54|2035.82|2035.52|2037.53|2037.23|2034.53|2034.22|1397
1683728700000|2023-05-10 14:25:00|2035.83|2035.53|2034.42|2034.12|2035.96|2035.66|2034.08|2033.78|1309
1683729000000|2023-05-10 14:30:00|2034.47|2034.17|2033|2032.7|2034.79|2034.49|2032.56|2032.26|1533
1683729300000|2023-05-10 14:35:00|2033.02|2032.72|2031.17|2030.87|2033.8|2033.46|2030.35|2030.05|1633
1683729600000|2023-05-10 14:40:00|2031.15|2030.85|2029.08|2028.78|2031.62|2031.32|2028.91|2028.61|1575
1683729900000|2023-05-10 14:45:00|2029.06|2028.76|2030.72|2030.42|2031.42|2031.04|2028.42|2028.12|1524
1683730200000|2023-05-10 14:50:00|2030.68|2030.38|2029.02|2028.72|2031.35|2031.05|2028.65|2028.29|1389
1683730500000|2023-05-10 14:55:00|2028.99|2028.69|2029.31|2029.01|2030.24|2029.83|2028.66|2028.33|1344
1683730800000|2023-05-10 15:00:00|2029.3|2029|2028.93|2028.63|2030.13|2029.83|2028.59|2028.23|1258
1683731100000|2023-05-10 15:05:00|2028.92|2028.62|2025.3|2025|2029.35|2029.05|2025.23|2024.93|1243
1683731400000|2023-05-10 15:10:00|2025.21|2024.91|2023.08|2022.78|2025.27|2024.97|2021.73|2021.43|1561
1683731700000|2023-05-10 15:15:00|2023.09|2022.79|2023.45|2023.15|2024.39|2024.05|2022.41|2022.03|1338
1683732000000|2023-05-10 15:20:00|2023.44|2023.14|2024.17|2023.87|2024.48|2024.18|2022.72|2022.42|1250
1683732300000|2023-05-10 15:25:00|2024.16|2023.86|2024.17|2023.87|2025.49|2025.18|2023.81|2023.51|1222
1683732600000|2023-05-10 15:30:00|2024.18|2023.88|2025|2024.7|2025.22|2024.92|2023.42|2023.12|1050
1683732900000|2023-05-10 15:35:00|2024.85|2024.55|2024.73|2024.43|2025.39|2025.09|2024.1|2023.78|1100
1683733200000|2023-05-10 15:40:00|2024.76|2024.46|2023.8|2023.5|2025.12|2024.82|2023.13|2022.78|1057
1683733500000|2023-05-10 15:45:00|2023.74|2023.44|2022.82|2022.52|2024.2|2023.9|2022.1|2021.7|864
1683733800000|2023-05-10 15:50:00|2022.83|2022.53|2023.97|2023.67|2024.85|2024.53|2022.63|2022.33|1035
1683734100000|2023-05-10 15:55:00|2023.98|2023.68|2025.24|2024.94|2025.39|2025.06|2023.07|2022.76|944
1683734400000|2023-05-10 16:00:00|2025.23|2024.93|2025.83|2025.53|2026|2025.6|2024.75|2024.45|971
1683734700000|2023-05-10 16:05:00|2025.84|2025.54|2025.04|2024.74|2026.18|2025.83|2024.96|2024.64|781
1683735000000|2023-05-10 16:10:00|2025.06|2024.76|2026.05|2025.75|2026.22|2025.8|2025.05|2024.75|747
1683735300000|2023-05-10 16:15:00|2026.1|2025.8|2025.64|2025.34|2026.32|2025.91|2024.84|2024.51|662
1683735600000|2023-05-10 16:20:00|2025.76|2025.26|2026.54|2026.24|2026.7|2026.29|2025.64|2025.26|671
1683735900000|2023-05-10 16:25:00|2026.53|2026.23|2026.14|2025.84|2026.76|2026.4|2025.89|2025.59|625
1683736200000|2023-05-10 16:30:00|2026.15|2025.85|2026.37|2026.07|2026.5|2026.12|2025.16|2024.82|676
1683736500000|2023-05-10 16:35:00|2026.38|2026.08|2026.7|2026.4|2027.34|2027.04|2026.38|2025.99|652
1683736800000|2023-05-10 16:40:00|2026.69|2026.39|2026.92|2026.62|2027.28|2026.98|2026.44|2026.11|705
1683737100000|2023-05-10 16:45:00|2026.91|2026.61|2026.82|2026.52|2027.51|2027.21|2026.43|2026.13|522
1683737400000|2023-05-10 16:50:00|2026.81|2026.51|2028.19|2027.89|2028.3|2027.92|2026.81|2026.51|633
1683737700000|2023-05-10 16:55:00|2028.21|2027.91|2028.13|2027.63|2029.13|2028.77|2027.86|2027.47|741
1683738000000|2023-05-10 17:00:00|2028.02|2027.72|2029.35|2029.05|2029.57|2029.22|2027.6|2027.22|918
1683738300000|2023-05-10 17:05:00|2029.36|2029.06|2029.31|2029.01|2029.67|2029.37|2028.74|2028.37|776
1683738600000|2023-05-10 17:10:00|2029.39|2028.89|2029.11|2028.81|2029.63|2029.33|2028.81|2028.44|778
1683738900000|2023-05-10 17:15:00|2029.12|2028.82|2029.69|2029.39|2029.72|2029.42|2028.92|2028.62|731
1683739200000|2023-05-10 17:20:00|2029.66|2029.36|2029.98|2029.68|2030.09|2029.79|2029.16|2028.76|742
1683739500000|2023-05-10 17:25:00|2030.08|2029.78|2030.25|2029.95|2031.13|2030.82|2029.98|2029.68|874
1683739800000|2023-05-10 17:30:00|2030.31|2030.01|2030.69|2030.39|2031.1|2030.8|2029.96|2029.63|883
1683740100000|2023-05-10 17:35:00|2030.7|2030.4|2031.09|2030.79|2031.16|2030.86|2030.24|2029.94|774
1683740400000|2023-05-10 17:40:00|2031.1|2030.8|2032.79|2032.29|2033.49|2033.19|2030.65|2030.35|851
1683740700000|2023-05-10 17:45:00|2032.78|2032.28|2031.92|2031.62|2032.8|2032.39|2031.04|2030.74|881
1683741000000|2023-05-10 17:50:00|2032.02|2031.52|2031.39|2031.09|2032.11|2031.78|2030.92|2030.55|856
1683741300000|2023-05-10 17:55:00|2031.38|2031.08|2031.08|2030.78|2031.72|2031.42|2031.04|2030.74|745
1683741600000|2023-05-10 18:00:00|2031.1|2030.8|2031.13|2030.83|2031.7|2031.4|2030.92|2030.59|756
1683741900000|2023-05-10 18:05:00|2031.14|2030.84|2031.23|2030.93|2031.52|2031.2|2031.04|2030.74|626
1683742200000|2023-05-10 18:10:00|2031.26|2030.96|2031.38|2031.08|2031.66|2031.27|2030.96|2030.62|613
1683742500000|2023-05-10 18:15:00|2031.33|2031.03|2031.47|2031.17|2031.6|2031.3|2030.94|2030.62|617
1683742800000|2023-05-10 18:20:00|2031.48|2031.18|2031.06|2030.76|2031.95|2031.65|2031.06|2030.74|561
1683743100000|2023-05-10 18:25:00|2031.08|2030.78|2031.21|2030.91|2031.36|2030.99|2030.84|2030.46|580
1683743400000|2023-05-10 18:30:00|2031.19|2030.89|2032.28|2031.98|2032.65|2032.31|2031.09|2030.79|642
1683743700000|2023-05-10 18:35:00|2032.29|2031.99|2032.5|2032.2|2032.5|2032.2|2031.62|2031.3|518
1683744000000|2023-05-10 18:40:00|2032.52|2032.22|2033.15|2032.85|2033.26|2032.94|2032.21|2031.91|573
1683744300000|2023-05-10 18:45:00|2033.04|2032.74|2034.22|2033.92|2034.38|2034.07|2032.62|2032.32|828
1683744600000|2023-05-10 18:50:00|2034.24|2033.94|2032.62|2032.32|2034.33|2033.98|2032.06|2031.76|807
1683744900000|2023-05-10 18:55:00|2032.61|2032.31|2032.42|2032.12|2033.09|2032.79|2032.2|2031.9|640
1683745200000|2023-05-10 19:00:00|2032.41|2032.11|2031.98|2031.68|2032.83|2032.53|2031.78|2031.47|555
1683745500000|2023-05-10 19:05:00|2031.99|2031.69|2031.46|2031.16|2032.38|2032.02|2031.33|2031.03|525
1683745800000|2023-05-10 19:10:00|2031.47|2031.17|2031.71|2031.41|2031.82|2031.52|2031.32|2031.02|463
1683746100000|2023-05-10 19:15:00|2031.73|2031.43|2031.94|2031.64|2031.98|2031.68|2031.44|2031.14|530
1683746400000|2023-05-10 19:20:00|2031.95|2031.65|2031.14|2030.84|2031.95|2031.65|2031.06|2030.71|551
1683746700000|2023-05-10 19:25:00|2031.17|2030.87|2030.71|2030.41|2031.32|2031.02|2030.17|2029.87|592
1683747000000|2023-05-10 19:30:00|2030.7|2030.4|2029.66|2029.36|2030.72|2030.42|2029.44|2029.09|612
1683747300000|2023-05-10 19:35:00|2029.67|2029.37|2029.56|2029.26|2030.09|2029.74|2029.37|2029.07|590
1683747600000|2023-05-10 19:40:00|2029.57|2029.27|2029.68|2029.38|2029.92|2029.57|2029.46|2029.14|521
1683747900000|2023-05-10 19:45:00|2029.69|2029.39|2030|2029.7|2030.7|2030.31|2029.55|2029.19|620
1683748200000|2023-05-10 19:50:00|2030.07|2029.77|2031.01|2030.71|2031.19|2030.81|2030.04|2029.74|648
1683748500000|2023-05-10 19:55:00|2031.04|2030.74|2031.17|2030.87|2031.42|2031.12|2030.73|2030.41|742
1683748800000|2023-05-10 20:00:00|2031.15|2030.85|2030.87|2030.37|2031.44|2031.14|2030.73|2030.36|352
1683749100000|2023-05-10 20:05:00|2030.78|2030.48|2031.27|2030.97|2031.35|2031.01|2030.78|2030.39|244
1683749400000|2023-05-10 20:10:00|2031.26|2030.96|2031.2|2030.9|2031.62|2031.29|2031.11|2030.7|200
1683749700000|2023-05-10 20:15:00|2031.21|2030.91|2031.1|2030.8|2031.3|2030.95|2030.9|2030.54|185
1683750000000|2023-05-10 20:20:00|2031.09|2030.79|2030.99|2030.69|2031.27|2030.92|2030.89|2030.57|208
1683750300000|2023-05-10 20:25:00|2031.11|2030.61|2031.35|2031.05|2031.5|2031.12|2030.97|2030.59|231
1683750600000|2023-05-10 20:30:00|2031.34|2031.04|2031.75|2031.45|2031.89|2031.5|2031.34|2030.97|143
1683750900000|2023-05-10 20:35:00|2031.74|2031.44|2031.46|2031.16|2031.84|2031.47|2031.4|2031.05|152
1683751200000|2023-05-10 20:40:00|2031.48|2031.18|2031.59|2031.09|2031.69|2031.29|2031.34|2030.95|151
1683751500000|2023-05-10 20:45:00|2031.7|2031.2|2031.44|2030.94|2031.77|2031.38|2031.15|2030.71|127
1683751800000|2023-05-10 20:50:00|2031.27|2030.97|2030.33|2029.83|2031.45|2031.05|2030.15|2029.73|206
1683752100000|2023-05-10 20:55:00|2030.34|2029.84|2030.35|2029.85|2030.7|2030.2|2029.34|2029.04|290
1683756000000|2023-05-10 22:00:00|2030.05|2029.55|2030.17|2029.67|2030.82|2030.32|2029.54|2029.04|330
1683756300000|2023-05-10 22:05:00|2030.16|2029.66|2030.95|2030.45|2030.98|2030.68|2030.06|2029.56|222
1683756600000|2023-05-10 22:10:00|2030.93|2030.43|2030.83|2030.33|2030.97|2030.47|2030.61|2030.11|109
1683756900000|2023-05-10 22:15:00|2030.85|2030.35|2030.86|2030.56|2030.99|2030.56|2030.65|2030.25|103
1683757200000|2023-05-10 22:20:00|2030.95|2030.45|2031.11|2030.81|2031.39|2031.01|2030.85|2030.45|144
1683757500000|2023-05-10 22:25:00|2031.14|2030.84|2031.51|2031.01|2031.73|2031.3|2031.1|2030.77|141
1683757800000|2023-05-10 22:30:00|2031.35|2031.05|2030.83|2030.33|2031.35|2031.05|2030.63|2030.28|135
1683758100000|2023-05-10 22:35:00|2030.84|2030.34|2030.91|2030.41|2030.92|2030.52|2030.44|2030|128
1683758400000|2023-05-10 22:40:00|2030.9|2030.4|2031.11|2030.81|2031.26|2030.86|2030.8|2030.39|96
1683758700000|2023-05-10 22:45:00|2031.19|2030.69|2030.9|2030.6|2031.52|2031.14|2030.88|2030.53|151
1683759000000|2023-05-10 22:50:00|2030.88|2030.58|2031.08|2030.58|2031.09|2030.7|2030.79|2030.35|90
1683759300000|2023-05-10 22:55:00|2030.98|2030.68|2031.1|2030.6|2031.25|2030.87|2030.98|2030.6|100
1683759600000|2023-05-10 23:00:00|2031.13|2030.63|2031.8|2031.5|2032.38|2031.88|2031.03|2030.63|319
1683759900000|2023-05-10 23:05:00|2031.81|2031.51|2031.43|2030.93|2031.99|2031.51|2031.16|2030.74|235
1683760200000|2023-05-10 23:10:00|2031.41|2030.91|2031.39|2031.09|2031.57|2031.17|2031.19|2030.88|144
1683760500000|2023-05-10 23:15:00|2031.49|2030.99|2031.53|2031.03|2031.89|2031.5|2031.35|2030.95|137
1683760800000|2023-05-10 23:20:00|2031.55|2031.05|2031.89|2031.39|2031.99|2031.62|2031.46|2031.05|129
1683761100000|2023-05-10 23:25:00|2031.88|2031.38|2031.72|2031.42|2032.08|2031.66|2031.6|2031.2|137
1683761400000|2023-05-10 23:30:00|2031.7|2031.4|2031.79|2031.29|2032|2031.5|2031.51|2031.12|137
1683761700000|2023-05-10 23:35:00|2031.77|2031.27|2031.19|2030.69|2031.85|2031.38|2030.97|2030.59|215
1683762000000|2023-05-10 23:40:00|2031.21|2030.71|2031.25|2030.95|2031.42|2031|2030.98|2030.56|178
1683762300000|2023-05-10 23:45:00|2031.35|2030.85|2031.83|2031.33|2032|2031.53|2031.24|2030.85|242
1683762600000|2023-05-10 23:50:00|2031.84|2031.34|2032.22|2031.72|2032.44|2032.04|2031.6|2031.16|239
1683762900000|2023-05-10 23:55:00|2032.17|2031.87|2031.69|2031.39|2032.45|2032.04|2031.65|2031.3|240
1683763200000|2023-05-11 00:00:00|2031.7|2031.4|2032.38|2032.08|2032.59|2032.17|2031.48|2031.18|439
1683763500000|2023-05-11 00:05:00|2032.4|2032.1|2032.44|2031.94|2032.65|2032.24|2032.11|2031.81|286
1683763800000|2023-05-11 00:10:00|2032.48|2031.98|2032.51|2032.21|2032.8|2032.4|2032.33|2031.93|316
1683764100000|2023-05-11 00:15:00|2032.57|2032.07|2033.2|2032.9|2033.51|2033.2|2032.34|2031.97|461
1683764400000|2023-05-11 00:20:00|2033.21|2032.91|2033.51|2033.21|2033.57|2033.25|2032.98|2032.62|372
1683764700000|2023-05-11 00:25:00|2033.52|2033.22|2033.06|2032.56|2033.59|2033.25|2032.63|2032.23|485
1683765000000|2023-05-11 00:30:00|2033.05|2032.55|2033.47|2032.97|2033.5|2033.07|2032.55|2032.13|390
1683765300000|2023-05-11 00:35:00|2033.46|2032.96|2033.67|2033.17|2034.1|2033.74|2033.34|2032.86|334
1683765600000|2023-05-11 00:40:00|2033.63|2033.13|2033.99|2033.49|2034.24|2033.93|2033.51|2033.01|426
1683765900000|2023-05-11 00:45:00|2033.97|2033.47|2034.93|2034.43|2035.2|2034.77|2033.81|2033.47|470
1683766200000|2023-05-11 00:50:00|2034.95|2034.45|2035.42|2034.92|2035.51|2035.11|2034.48|2034.11|516
1683766500000|2023-05-11 00:55:00|2035.48|2034.98|2035.52|2035.22|2035.79|2035.38|2035.17|2034.77|487
1683766800000|2023-05-11 01:00:00|2035.53|2035.23|2035.07|2034.57|2035.78|2035.45|2034.74|2034.38|770
1683767100000|2023-05-11 01:05:00|2034.93|2034.63|2034.06|2033.56|2035.18|2034.78|2033.87|2033.37|577
1683767400000|2023-05-11 01:10:00|2034.1|2033.6|2034.63|2034.33|2034.74|2034.37|2033.77|2033.27|496
1683767700000|2023-05-11 01:15:00|2034.62|2034.32|2036.32|2035.82|2036.42|2035.97|2034.24|2033.85|761
1683768000000|2023-05-11 01:20:00|2036.33|2035.83|2036.43|2035.93|2036.72|2036.22|2035.96|2035.46|519
1683768300000|2023-05-11 01:25:00|2036.36|2035.86|2035.68|2035.38|2036.52|2036.02|2035.2|2034.9|438
1683768600000|2023-05-11 01:30:00|2035.69|2035.39|2034.74|2034.44|2035.91|2035.61|2034.29|2033.89|899
1683768900000|2023-05-11 01:35:00|2034.73|2034.43|2033.92|2033.62|2034.78|2034.44|2033.2|2032.8|753
1683769200000|2023-05-11 01:40:00|2034.01|2033.51|2034.86|2034.56|2035.03|2034.69|2033.8|2033.45|646
1683769500000|2023-05-11 01:45:00|2034.87|2034.57|2034.4|2033.9|2035.24|2034.94|2033.75|2033.38|615
1683769800000|2023-05-11 01:50:00|2034.39|2033.89|2033.56|2033.26|2034.8|2034.4|2033.55|2033.05|525
1683770100000|2023-05-11 01:55:00|2033.58|2033.28|2033.92|2033.42|2034.24|2033.85|2033.49|2033.1|558
1683770400000|2023-05-11 02:00:00|2033.85|2033.35|2033.78|2033.28|2034.5|2034.11|2033.5|2033.1|637
1683770700000|2023-05-11 02:05:00|2033.75|2033.25|2032.64|2032.34|2033.9|2033.52|2032.06|2031.76|755
1683771000000|2023-05-11 02:10:00|2032.74|2032.24|2032.61|2032.11|2033|2032.61|2031.68|2031.3|792
1683771300000|2023-05-11 02:15:00|2032.62|2032.12|2032.11|2031.81|2032.62|2032.22|2031.34|2031.02|520
1683771600000|2023-05-11 02:20:00|2032.12|2031.82|2032.68|2032.38|2033.26|2032.86|2032.03|2031.68|457
1683771900000|2023-05-11 02:25:00|2032.71|2032.41|2031.79|2031.29|2032.99|2032.59|2031.55|2031.2|437
1683772200000|2023-05-11 02:30:00|2031.81|2031.31|2031.99|2031.49|2032.24|2031.85|2031.59|2031.22|615
1683772500000|2023-05-11 02:35:00|2032.01|2031.51|2032.35|2032.05|2032.47|2032.08|2031.73|2031.36|465
1683772800000|2023-05-11 02:40:00|2032.45|2031.95|2032.36|2032.06|2032.6|2032.21|2031.92|2031.55|488
1683773100000|2023-05-11 02:45:00|2032.46|2031.96|2032.25|2031.95|2032.62|2032.23|2032.13|2031.76|479
1683773400000|2023-05-11 02:50:00|2032.26|2031.96|2032.39|2032.09|2032.63|2032.25|2031.83|2031.47|520
1683773700000|2023-05-11 02:55:00|2032.38|2032.08|2032.41|2032.11|2032.82|2032.43|2032.32|2031.92|420
1683774000000|2023-05-11 03:00:00|2032.42|2032.12|2032.58|2032.28|2032.99|2032.6|2032.28|2031.91|467
1683774300000|2023-05-11 03:05:00|2032.6|2032.3|2033.85|2033.35|2034.03|2033.68|2032.44|2032.14|500
1683774600000|2023-05-11 03:10:00|2033.83|2033.33|2033.47|2032.97|2033.9|2033.53|2033.1|2032.68|356
1683774900000|2023-05-11 03:15:00|2033.46|2032.96|2033.54|2033.24|2033.69|2033.28|2032.98|2032.6|287
1683775200000|2023-05-11 03:20:00|2033.53|2033.23|2033.25|2032.95|2033.65|2033.31|2033.12|2032.72|286
1683775500000|2023-05-11 03:25:00|2033.26|2032.96|2032.92|2032.62|2033.42|2033.06|2032.81|2032.47|337
1683775800000|2023-05-11 03:30:00|2032.9|2032.6|2032.31|2031.81|2033.02|2032.64|2032.19|2031.81|296
1683776100000|2023-05-11 03:35:00|2032.3|2031.8|2032.19|2031.69|2032.38|2032.04|2031.99|2031.61|247
1683776400000|2023-05-11 03:40:00|2032.2|2031.7|2032.37|2032.07|2032.69|2032.3|2032.1|2031.7|210
1683776700000|2023-05-11 03:45:00|2032.36|2032.06|2032.46|2031.96|2032.59|2032.22|2032.24|2031.84|261
1683777000000|2023-05-11 03:50:00|2032.38|2032.08|2032.8|2032.5|2033.06|2032.66|2032.29|2031.89|239
1683777300000|2023-05-11 03:55:00|2032.79|2032.49|2032.62|2032.32|2033.02|2032.62|2032.3|2031.91|286
1683777600000|2023-05-11 04:00:00|2032.61|2032.31|2032.4|2031.9|2032.79|2032.46|2032.21|2031.82|247
1683777900000|2023-05-11 04:05:00|2032.41|2031.91|2031.87|2031.57|2032.5|2032.17|2031.67|2031.28|310
1683778200000|2023-05-11 04:10:00|2031.85|2031.55|2031.65|2031.35|2032.03|2031.64|2031.49|2031.1|303
1683778500000|2023-05-11 04:15:00|2031.64|2031.34|2031.93|2031.43|2031.94|2031.54|2031.29|2030.9|249
1683778800000|2023-05-11 04:20:00|2031.92|2031.42|2031.9|2031.4|2032.2|2031.75|2031.5|2031.07|314
1683779100000|2023-05-11 04:25:00|2031.91|2031.41|2031.24|2030.94|2032.23|2031.83|2031.22|2030.83|232
1683779400000|2023-05-11 04:30:00|2031.25|2030.95|2030.88|2030.58|2031.4|2031.04|2030.38|2030.06|413
1683779700000|2023-05-11 04:35:00|2030.99|2030.49|2030.47|2030.17|2031.15|2030.75|2030.38|2029.99|333
1683780000000|2023-05-11 04:40:00|2030.48|2030.18|2030.68|2030.18|2030.9|2030.51|2030.29|2029.91|381
1683780300000|2023-05-11 04:45:00|2030.67|2030.17|2031.07|2030.57|2031.22|2030.82|2030.56|2030.06|395
1683780600000|2023-05-11 04:50:00|2031.08|2030.58|2031.34|2030.84|2031.43|2031.06|2030.94|2030.58|299
1683780900000|2023-05-11 04:55:00|2031.35|2030.85|2031.29|2030.99|2031.52|2031.09|2030.73|2030.42|330
1683781200000|2023-05-11 05:00:00|2031.33|2031.03|2030.45|2029.95|2031.33|2031.03|2030.26|2029.85|429
1683781500000|2023-05-11 05:05:00|2030.47|2029.97|2030.58|2030.28|2031.16|2030.76|2030.35|2029.97|425
1683781800000|2023-05-11 05:10:00|2030.56|2030.26|2031.74|2031.24|2031.75|2031.25|2030.56|2030.19|372
1683782100000|2023-05-11 05:15:00|2031.68|2031.18|2032.29|2031.79|2032.39|2032.05|2031.46|2031.01|348
1683782400000|2023-05-11 05:20:00|2032.26|2031.96|2032.43|2032.13|2032.69|2032.33|2032.22|2031.81|310
1683782700000|2023-05-11 05:25:00|2032.42|2032.12|2032.14|2031.64|2032.74|2032.36|2032.05|2031.64|308
1683783000000|2023-05-11 05:30:00|2032.19|2031.69|2031.99|2031.69|2032.33|2031.93|2031.45|2031.05|489
1683783300000|2023-05-11 05:35:00|2031.97|2031.67|2032.73|2032.23|2032.78|2032.37|2031.7|2031.3|433
1683783600000|2023-05-11 05:40:00|2032.74|2032.24|2032.94|2032.44|2033.34|2032.97|2031.56|2031.15|596
1683783900000|2023-05-11 05:45:00|2032.88|2032.58|2033.2|2032.7|2033.44|2033.08|2032.28|2031.9|481
1683784200000|2023-05-11 05:50:00|2033.21|2032.71|2033.06|2032.56|2033.24|2032.87|2032.73|2032.35|477
1683784500000|2023-05-11 05:55:00|2032.91|2032.61|2032.48|2032.18|2032.95|2032.63|2031.99|2031.61|435
1683784800000|2023-05-11 06:00:00|2032.42|2032.12|2031.49|2031.19|2032.86|2032.47|2030.78|2030.35|637
1683785100000|2023-05-11 06:05:00|2031.46|2031.16|2031.74|2031.44|2032.41|2032.04|2030.98|2030.64|615
1683785400000|2023-05-11 06:10:00|2031.73|2031.43|2032.03|2031.73|2032.52|2032.16|2031.38|2030.99|574
1683785700000|2023-05-11 06:15:00|2032.01|2031.71|2032.18|2031.88|2032.81|2032.44|2031.93|2031.63|621
1683786000000|2023-05-11 06:20:00|2032.17|2031.87|2032.46|2032.16|2032.91|2032.53|2031.62|2031.24|536
1683786300000|2023-05-11 06:25:00|2032.47|2032.17|2032.72|2032.42|2033.05|2032.65|2032.04|2031.63|578
1683786600000|2023-05-11 06:30:00|2032.82|2032.32|2031.23|2030.93|2033.08|2032.66|2030.8|2030.5|912
1683786900000|2023-05-11 06:35:00|2031.25|2030.95|2029.39|2029.09|2031.42|2031.02|2029.11|2028.79|1020
1683787200000|2023-05-11 06:40:00|2029.4|2029.1|2029.63|2029.33|2030.1|2029.8|2029.03|2028.73|858
1683787500000|2023-05-11 06:45:00|2029.73|2029.23|2029.04|2028.74|2030.45|2030.07|2029.04|2028.74|810
1683787800000|2023-05-11 06:50:00|2029.06|2028.76|2029.58|2029.08|2030|2029.58|2028.79|2028.42|893
1683788100000|2023-05-11 06:55:00|2029.47|2029.17|2027.63|2027.33|2029.69|2029.39|2027.47|2027.12|999
1683788400000|2023-05-11 07:00:00|2027.6|2027.3|2027.68|2027.38|2028.62|2028.32|2027.05|2026.68|1044
1683788700000|2023-05-11 07:05:00|2027.75|2027.45|2023.82|2023.52|2027.91|2027.58|2023.77|2023.46|1003
1683789000000|2023-05-11 07:10:00|2023.83|2023.53|2025.2|2024.9|2025.61|2025.22|2022.01|2021.61|1193
1683789300000|2023-05-11 07:15:00|2025.18|2024.88|2024.93|2024.63|2025.77|2025.47|2024.48|2024.1|994
1683789600000|2023-05-11 07:20:00|2024.96|2024.66|2025.32|2025.02|2025.89|2025.53|2024.07|2023.77|945
1683789900000|2023-05-11 07:25:00|2025.31|2025.01|2025.94|2025.64|2026.52|2026.22|2025.03|2024.73|873
1683790200000|2023-05-11 07:30:00|2025.9|2025.6|2026.46|2026.16|2026.88|2026.58|2024.77|2024.45|980
1683790500000|2023-05-11 07:35:00|2026.56|2026.06|2026.55|2026.05|2026.65|2026.23|2025.75|2025.39|765
1683790800000|2023-05-11 07:40:00|2026.43|2026.13|2026|2025.7|2026.85|2026.55|2025.78|2025.42|642
1683791100000|2023-05-11 07:45:00|2025.99|2025.69|2026.49|2026.19|2026.63|2026.31|2025.54|2025.14|646
1683791400000|2023-05-11 07:50:00|2026.59|2026.09|2026.18|2025.88|2026.79|2026.44|2025.96|2025.66|491
1683791700000|2023-05-11 07:55:00|2026.14|2025.84|2025.85|2025.55|2026.7|2026.3|2025.69|2025.35|525
1683792000000|2023-05-11 08:00:00|2025.75|2025.45|2024.25|2023.95|2025.76|2025.45|2023.46|2023.16|1027
1683792300000|2023-05-11 08:05:00|2024.26|2023.96|2025.73|2025.43|2025.93|2025.51|2022.57|2022.27|1088
1683792600000|2023-05-11 08:10:00|2025.71|2025.41|2024.47|2024.17|2025.83|2025.44|2024.27|2023.96|794
1683792900000|2023-05-11 08:15:00|2024.48|2024.18|2023.35|2023.05|2025.17|2024.8|2023.23|2022.84|716
1683793200000|2023-05-11 08:20:00|2023.38|2023.08|2023.92|2023.42|2023.95|2023.47|2022.5|2022.19|857
1683793500000|2023-05-11 08:25:00|2023.91|2023.41|2022.85|2022.55|2024.24|2023.83|2022.79|2022.41|735
1683793800000|2023-05-11 08:30:00|2022.86|2022.56|2023.03|2022.53|2023.73|2023.34|2022.54|2022.19|823
1683794100000|2023-05-11 08:35:00|2022.92|2022.62|2023.58|2023.28|2023.83|2023.47|2022.12|2021.7|661
1683794400000|2023-05-11 08:40:00|2023.59|2023.29|2024.73|2024.43|2024.84|2024.48|2023.28|2022.88|806
1683794700000|2023-05-11 08:45:00|2024.72|2024.42|2023.81|2023.51|2025.15|2024.76|2023.49|2023.16|658
1683795000000|2023-05-11 08:50:00|2023.84|2023.54|2022.57|2022.27|2023.87|2023.57|2022.51|2022.13|618
1683795300000|2023-05-11 08:55:00|2022.65|2022.35|2022.74|2022.44|2023.57|2023.13|2022.46|2022.08|736
1683795600000|2023-05-11 09:00:00|2022.73|2022.43|2023.49|2023.19|2026.17|2025.87|2021.9|2021.6|1020
1683795900000|2023-05-11 09:05:00|2023.47|2023.17|2024.18|2023.88|2024.27|2023.89|2022.57|2022.17|807
1683796200000|2023-05-11 09:10:00|2024.16|2023.86|2023.8|2023.3|2024.61|2024.26|2023.05|2022.7|693
1683796500000|2023-05-11 09:15:00|2023.81|2023.31|2022.59|2022.29|2023.94|2023.59|2022.2|2021.78|703
1683796800000|2023-05-11 09:20:00|2022.69|2022.19|2023.75|2023.45|2024.38|2023.99|2022.5|2022.13|724
1683797100000|2023-05-11 09:25:00|2023.8|2023.5|2024.42|2023.92|2025.34|2024.95|2023.8|2023.5|660
1683797400000|2023-05-11 09:30:00|2024.43|2023.93|2025.62|2025.32|2025.99|2025.67|2024.36|2023.89|600
1683797700000|2023-05-11 09:35:00|2025.65|2025.35|2026.46|2026.16|2026.64|2026.26|2025.51|2025.21|582
1683798000000|2023-05-11 09:40:00|2026.47|2026.17|2026.58|2026.28|2026.74|2026.44|2026.14|2025.76|521
1683798300000|2023-05-11 09:45:00|2026.59|2026.29|2027.24|2026.94|2027.32|2027.02|2025.81|2025.47|572
1683798600000|2023-05-11 09:50:00|2027.26|2026.96|2027.32|2027.02|2027.77|2027.47|2027.25|2026.87|544
1683798900000|2023-05-11 09:55:00|2027.42|2026.92|2027.04|2026.74|2028.38|2028.01|2027.04|2026.74|547
1683799200000|2023-05-11 10:00:00|2027.07|2026.77|2027.87|2027.37|2027.88|2027.54|2026.94|2026.59|602
1683799500000|2023-05-11 10:05:00|2027.8|2027.5|2028.03|2027.73|2028.41|2028.06|2027.64|2027.27|566
1683799800000|2023-05-11 10:10:00|2028.02|2027.72|2028.45|2028.15|2028.96|2028.61|2027.71|2027.31|757
1683800100000|2023-05-11 10:15:00|2028.57|2028.27|2027.45|2027.15|2028.64|2028.28|2027.42|2027.06|590
1683800400000|2023-05-11 10:20:00|2027.44|2027.14|2026.96|2026.46|2028.07|2027.7|2026.84|2026.46|623
1683800700000|2023-05-11 10:25:00|2026.97|2026.47|2027.36|2027.06|2027.78|2027.48|2026.57|2026.18|564
1683801000000|2023-05-11 10:30:00|2027.42|2027.12|2027.88|2027.58|2027.96|2027.58|2026.72|2026.42|591
1683801300000|2023-05-11 10:35:00|2027.87|2027.57|2028.41|2028.11|2028.98|2028.6|2027.87|2027.5|536
1683801600000|2023-05-11 10:40:00|2028.42|2028.12|2028.81|2028.51|2029.33|2029.03|2028.36|2028.01|448
1683801900000|2023-05-11 10:45:00|2028.78|2028.48|2028.8|2028.5|2029.01|2028.69|2028.38|2028.07|453
1683802200000|2023-05-11 10:50:00|2028.79|2028.49|2029.49|2029.19|2029.8|2029.4|2028.77|2028.38|551
1683802500000|2023-05-11 10:55:00|2029.51|2029.21|2029.41|2028.91|2029.61|2029.26|2028.75|2028.38|564
1683802800000|2023-05-11 11:00:00|2029.4|2028.9|2029.58|2029.28|2029.99|2029.49|2029.04|2028.54|940
1683803100000|2023-05-11 11:05:00|2029.56|2029.26|2031.36|2030.86|2031.84|2031.54|2029.08|2028.78|954
1683803400000|2023-05-11 11:10:00|2031.26|2030.96|2034.62|2034.32|2035.13|2034.83|2030.69|2030.3|1147
1683803700000|2023-05-11 11:15:00|2034.73|2034.43|2035.19|2034.89|2035.5|2035.15|2033.73|2033.43|1197
1683804000000|2023-05-11 11:20:00|2035.25|2034.95|2037.62|2037.32|2037.97|2037.58|2034.39|2034|1341
1683804300000|2023-05-11 11:25:00|2037.63|2037.33|2036.95|2036.65|2038.2|2037.9|2036.38|2036.03|1133
1683804600000|2023-05-11 11:30:00|2036.83|2036.53|2038.19|2037.89|2039.47|2039.06|2036.83|2036.5|1019
1683804900000|2023-05-11 11:35:00|2038.21|2037.91|2038.39|2037.89|2038.69|2038.37|2037.36|2037|919
1683805200000|2023-05-11 11:40:00|2038.5|2038.2|2038.91|2038.61|2039.33|2039.03|2038.11|2037.75|1008
1683805500000|2023-05-11 11:45:00|2038.92|2038.62|2037.5|2037.2|2039.26|2038.95|2037.41|2037.11|1028
1683805800000|2023-05-11 11:50:00|2037.48|2037.18|2036.81|2036.51|2038.09|2037.73|2036.72|2036.42|901
1683806100000|2023-05-11 11:55:00|2036.8|2036.5|2037|2036.7|2037.52|2037.1|2036.54|2036.16|801
1683806400000|2023-05-11 12:00:00|2037.01|2036.71|2037.56|2037.26|2038.26|2037.92|2037.01|2036.71|807
1683806700000|2023-05-11 12:05:00|2037.55|2037.25|2037.14|2036.84|2038.31|2037.92|2036.98|2036.62|924
1683807000000|2023-05-11 12:10:00|2037.22|2036.92|2036.51|2036.21|2037.4|2037.04|2036.07|2035.77|926
1683807300000|2023-05-11 12:15:00|2036.52|2036.22|2033.24|2032.94|2036.81|2036.44|2028.74|2028.42|1692
1683807600000|2023-05-11 12:20:00|2033.3|2033|2034.34|2034.04|2035.31|2035.01|2031.82|2031.5|1612
1683807900000|2023-05-11 12:25:00|2034.31|2034.01|2034.04|2033.54|2034.84|2034.46|2033.3|2033|1206
1683808200000|2023-05-11 12:30:00|2034.03|2033.53|2036.01|2035.71|2041.57|2041.07|2034.03|2033.53|1968
1683808500000|2023-05-11 12:35:00|2036.1|2035.8|2035.77|2035.47|2037.96|2037.66|2035.51|2035.21|1763
1683808800000|2023-05-11 12:40:00|2035.78|2035.48|2035.36|2035.06|2037.24|2036.94|2034.98|2034.68|1406
1683809100000|2023-05-11 12:45:00|2035.3|2035|2036.97|2036.67|2037.83|2037.53|2034.8|2034.49|1310
1683809400000|2023-05-11 12:50:00|2036.98|2036.68|2036.73|2036.43|2038.5|2038.12|2036.11|2035.81|1278
1683809700000|2023-05-11 12:55:00|2036.71|2036.41|2037.68|2037.38|2038.5|2038.2|2036.17|2035.87|1112
1683810000000|2023-05-11 13:00:00|2037.67|2037.37|2034.87|2034.57|2038.31|2037.96|2034.86|2034.56|1564
1683810300000|2023-05-11 13:05:00|2034.9|2034.6|2034.01|2033.71|2035.18|2034.88|2032.92|2032.62|1625
1683810600000|2023-05-11 13:10:00|2033.97|2033.67|2033.04|2032.74|2034.81|2034.45|2032.89|2032.59|1481
1683810900000|2023-05-11 13:15:00|2032.98|2032.68|2029.75|2029.45|2033.21|2032.91|2029.74|2029.36|1384
1683811200000|2023-05-11 13:20:00|2029.76|2029.46|2028.44|2028.14|2030.72|2030.42|2026.09|2025.65|1604
1683811500000|2023-05-11 13:25:00|2028.46|2028.16|2028.25|2027.75|2029.66|2029.3|2027.74|2027.44|1342
1683811800000|2023-05-11 13:30:00|2028.29|2027.79|2030.98|2030.68|2030.98|2030.68|2027.95|2027.65|1666
1683812100000|2023-05-11 13:35:00|2030.95|2030.65|2027.72|2027.42|2032.25|2031.95|2027.15|2026.8|1681
1683812400000|2023-05-11 13:40:00|2027.74|2027.44|2025.53|2025.23|2028.84|2028.48|2025.03|2024.73|1607
1683812700000|2023-05-11 13:45:00|2025.54|2025.24|2018.3|2018|2026.52|2026.22|2017.79|2017.44|1979
1683813000000|2023-05-11 13:50:00|2018.32|2018.02|2013.13|2012.83|2018.7|2018.4|2013.12|2012.66|1981
1683813300000|2023-05-11 13:55:00|2013.01|2012.71|2013.06|2012.76|2014.63|2014.29|2011.28|2010.98|1811
1683813600000|2023-05-11 14:00:00|2012.94|2012.64|2015.62|2015.32|2016.42|2016.12|2012.68|2012.38|1918
1683813900000|2023-05-11 14:05:00|2015.71|2015.41|2015.08|2014.78|2016.5|2016.14|2013.03|2012.71|1801
1683814200000|2023-05-11 14:10:00|2015.05|2014.75|2015.29|2014.99|2016.39|2016.08|2014.6|2014.26|1590
1683814500000|2023-05-11 14:15:00|2015.31|2015.01|2017.37|2017.07|2017.37|2017.07|2015.14|2014.84|1579
1683814800000|2023-05-11 14:20:00|2017.46|2016.96|2017.58|2017.28|2018.12|2017.82|2016.24|2015.94|1439
1683815100000|2023-05-11 14:25:00|2017.52|2017.22|2016.51|2016.21|2017.56|2017.25|2016.11|2015.81|1403
1683815400000|2023-05-11 14:30:00|2016.58|2016.28|2020.7|2020.4|2021.26|2020.87|2016.54|2016.24|1589
1683815700000|2023-05-11 14:35:00|2020.63|2020.33|2019.25|2018.95|2020.81|2020.51|2018.64|2018.34|1328
1683816000000|2023-05-11 14:40:00|2019.28|2018.98|2021.73|2021.43|2022.45|2022.15|2019.28|2018.98|1346
1683816300000|2023-05-11 14:45:00|2021.84|2021.34|2019.4|2019.1|2022.24|2021.94|2019.28|2018.98|1411
1683816600000|2023-05-11 14:50:00|2019.38|2019.08|2019.23|2018.93|2020.19|2019.89|2018.65|2018.35|1219
1683816900000|2023-05-11 14:55:00|2019.26|2018.96|2021.48|2021.18|2022.32|2022.02|2019.19|2018.84|1195
1683817200000|2023-05-11 15:00:00|2021.43|2021.13|2019.74|2019.44|2022.18|2021.88|2019.39|2019.03|1204
1683817500000|2023-05-11 15:05:00|2019.83|2019.33|2020.6|2020.1|2020.6|2020.18|2018.68|2018.38|1072
1683817800000|2023-05-11 15:10:00|2020.54|2020.24|2019.27|2018.97|2021.12|2020.82|2019.18|2018.82|1038
1683818100000|2023-05-11 15:15:00|2019.26|2018.96|2018|2017.7|2019.53|2019.23|2017.72|2017.42|965
1683818400000|2023-05-11 15:20:00|2018.03|2017.73|2020.08|2019.78|2020.37|2020.07|2017.78|2017.48|949
1683818700000|2023-05-11 15:25:00|2020.01|2019.71|2018.32|2018.02|2020.14|2019.84|2018.31|2018.01|895
1683819000000|2023-05-11 15:30:00|2018.31|2018.01|2017.33|2017.03|2018.58|2018.22|2017.07|2016.77|852
1683819300000|2023-05-11 15:35:00|2017.34|2017.04|2017.69|2017.39|2018.11|2017.81|2016.56|2016.26|899
1683819600000|2023-05-11 15:40:00|2017.58|2017.28|2016.82|2016.52|2017.63|2017.33|2016.34|2016.04|829
1683819900000|2023-05-11 15:45:00|2016.85|2016.55|2016.46|2016.16|2017.77|2017.47|2016.09|2015.79|916
1683820200000|2023-05-11 15:50:00|2016.47|2016.17|2016.22|2015.92|2017.51|2017.18|2016.15|2015.75|930
1683820500000|2023-05-11 15:55:00|2016.23|2015.93|2013.78|2013.48|2016.27|2015.97|2013.33|2012.98|1101
1683820800000|2023-05-11 16:00:00|2013.7|2013.4|2014.11|2013.61|2014.56|2014.2|2013.08|2012.74|1106
1683821100000|2023-05-11 16:05:00|2014.02|2013.72|2014.83|2014.53|2014.99|2014.65|2013.79|2013.49|1006
1683821400000|2023-05-11 16:10:00|2014.84|2014.54|2015.35|2015.05|2016.13|2015.83|2014.45|2014.15|999
1683821700000|2023-05-11 16:15:00|2015.37|2015.07|2016.68|2016.38|2017.11|2016.76|2015.36|2015.06|898
1683822000000|2023-05-11 16:20:00|2016.7|2016.4|2015.62|2015.32|2016.94|2016.64|2015.34|2014.96|890
1683822300000|2023-05-11 16:25:00|2015.66|2015.36|2017.38|2017.08|2018.53|2018.23|2015.58|2015.23|945
1683822600000|2023-05-11 16:30:00|2017.42|2017.12|2017.56|2017.26|2017.75|2017.45|2017.05|2016.74|797
1683822900000|2023-05-11 16:35:00|2017.58|2017.28|2016.96|2016.66|2017.92|2017.62|2016.75|2016.45|758
1683823200000|2023-05-11 16:40:00|2017|2016.7|2016.18|2015.88|2017.49|2017.19|2015.86|2015.56|768
1683823500000|2023-05-11 16:45:00|2016.21|2015.91|2014.9|2014.6|2016.7|2016.4|2014.79|2014.49|779
1683823800000|2023-05-11 16:50:00|2014.91|2014.61|2015.62|2015.32|2016.12|2015.82|2014.87|2014.57|797
1683824100000|2023-05-11 16:55:00|2015.61|2015.31|2015.83|2015.53|2015.9|2015.58|2014.86|2014.56|778
1683824400000|2023-05-11 17:00:00|2015.87|2015.57|2017.53|2017.23|2017.94|2017.57|2015.79|2015.46|888
1683824700000|2023-05-11 17:05:00|2017.63|2017.33|2016.23|2015.93|2017.73|2017.42|2016.14|2015.84|907
1683825000000|2023-05-11 17:10:00|2016.32|2016.02|2015.49|2015.19|2016.64|2016.34|2015.27|2014.97|810
1683825300000|2023-05-11 17:15:00|2015.5|2015.2|2015.94|2015.64|2016.01|2015.71|2015.24|2014.89|642
1683825600000|2023-05-11 17:20:00|2015.98|2015.68|2015.5|2015.2|2016.84|2016.54|2015.32|2015.02|771
1683825900000|2023-05-11 17:25:00|2015.53|2015.23|2015.27|2014.97|2015.64|2015.34|2014.92|2014.62|702
1683826200000|2023-05-11 17:30:00|2015.25|2014.95|2014.98|2014.68|2015.54|2015.24|2014.17|2013.87|688
1683826500000|2023-05-11 17:35:00|2014.99|2014.69|2014.3|2014|2015.25|2014.93|2014.1|2013.8|501
1683826800000|2023-05-11 17:40:00|2014.32|2014.02|2014.99|2014.69|2015.36|2015.02|2014.29|2013.99|548
1683827100000|2023-05-11 17:45:00|2014.98|2014.68|2014.81|2014.51|2015.38|2015.08|2014.51|2014.21|636
1683827400000|2023-05-11 17:50:00|2014.8|2014.5|2014.43|2014.13|2014.9|2014.6|2013.78|2013.48|667
1683827700000|2023-05-11 17:55:00|2014.44|2014.14|2014.14|2013.84|2014.61|2014.31|2013.78|2013.47|643
1683828000000|2023-05-11 18:00:00|2014.13|2013.83|2014.56|2014.26|2014.59|2014.29|2013.73|2013.41|661
1683828300000|2023-05-11 18:05:00|2014.57|2014.27|2013.98|2013.68|2014.57|2014.27|2013.95|2013.65|536
1683828600000|2023-05-11 18:10:00|2013.97|2013.67|2014.32|2014.02|2014.46|2014.16|2013.85|2013.55|385
1683828900000|2023-05-11 18:15:00|2014.34|2014.04|2015.34|2015.04|2015.34|2015.04|2014.32|2014.02|393
1683829200000|2023-05-11 18:20:00|2015.32|2015.02|2014.74|2014.44|2015.4|2015.1|2014.41|2014.08|458
1683829500000|2023-05-11 18:25:00|2014.75|2014.45|2013.98|2013.68|2015.1|2014.71|2013.96|2013.66|508
1683829800000|2023-05-11 18:30:00|2013.99|2013.69|2014.42|2014.12|2015.14|2014.84|2013.91|2013.55|440
1683830100000|2023-05-11 18:35:00|2014.43|2014.13|2015.06|2014.76|2015.26|2014.96|2014.03|2013.66|477
1683830400000|2023-05-11 18:40:00|2015.05|2014.75|2014.48|2014.18|2015.05|2014.75|2013.69|2013.39|524
1683830700000|2023-05-11 18:45:00|2014.49|2014.19|2014.55|2014.25|2015.28|2014.98|2014.39|2013.96|601
1683831000000|2023-05-11 18:50:00|2014.6|2014.3|2014.16|2013.86|2014.75|2014.39|2014.15|2013.85|406
1683831300000|2023-05-11 18:55:00|2014.17|2013.87|2014.7|2014.4|2014.85|2014.5|2013.92|2013.62|464
1683831600000|2023-05-11 19:00:00|2014.71|2014.41|2014.44|2014.14|2014.8|2014.5|2014.04|2013.66|422
1683831900000|2023-05-11 19:05:00|2014.45|2014.15|2014.76|2014.46|2014.96|2014.66|2014.42|2014.1|376
1683832200000|2023-05-11 19:10:00|2014.78|2014.48|2015.06|2014.76|2015.21|2014.86|2014.46|2014.11|380
1683832500000|2023-05-11 19:15:00|2015.05|2014.75|2015.3|2015|2015.48|2015.18|2014.99|2014.69|359
1683832800000|2023-05-11 19:20:00|2015.31|2015.01|2015.32|2015.02|2015.51|2015.17|2014.9|2014.6|372
1683833100000|2023-05-11 19:25:00|2015.41|2014.91|2015.57|2015.27|2015.6|2015.3|2015.12|2014.7|352
1683833400000|2023-05-11 19:30:00|2015.58|2015.28|2016.7|2016.4|2016.87|2016.5|2015.58|2015.28|434
1683833700000|2023-05-11 19:35:00|2016.71|2016.41|2016.63|2016.33|2016.78|2016.44|2016.37|2016.07|380
1683834000000|2023-05-11 19:40:00|2016.61|2016.31|2015.93|2015.63|2016.82|2016.5|2015.92|2015.62|382
1683834300000|2023-05-11 19:45:00|2015.95|2015.65|2015.19|2014.89|2016.04|2015.74|2014.82|2014.52|554
1683834600000|2023-05-11 19:50:00|2015.2|2014.9|2013.86|2013.56|2015.22|2014.92|2013.82|2013.52|488
1683834900000|2023-05-11 19:55:00|2013.83|2013.53|2014.45|2014.15|2014.5|2014.2|2013.69|2013.34|594
1683835200000|2023-05-11 20:00:00|2014.51|2014.21|2014.66|2014.36|2015.03|2014.65|2014.28|2013.98|417
1683835500000|2023-05-11 20:05:00|2014.65|2014.35|2014.81|2014.31|2014.89|2014.54|2014.53|2014.14|342
1683835800000|2023-05-11 20:10:00|2014.82|2014.32|2014.65|2014.35|2014.99|2014.61|2014.49|2014.09|360
1683836100000|2023-05-11 20:15:00|2014.64|2014.34|2014.12|2013.62|2014.79|2014.44|2013.94|2013.56|284
1683836400000|2023-05-11 20:20:00|2014.04|2013.74|2014.42|2014.12|2014.68|2014.3|2014.04|2013.74|300
1683836700000|2023-05-11 20:25:00|2014.44|2014.14|2014.06|2013.76|2014.75|2014.38|2014.05|2013.75|283
1683837000000|2023-05-11 20:30:00|2014.18|2013.68|2014.43|2013.93|2014.55|2014.17|2014.04|2013.68|219
1683837300000|2023-05-11 20:35:00|2014.44|2013.94|2014.57|2014.27|2014.87|2014.46|2014.3|2013.92|143
1683837600000|2023-05-11 20:40:00|2014.58|2014.28|2014.84|2014.34|2014.86|2014.44|2014.21|2013.8|192
1683837900000|2023-05-11 20:45:00|2014.83|2014.33|2014.89|2014.59|2015.02|2014.67|2014.51|2014.13|194
1683838200000|2023-05-11 20:50:00|2014.9|2014.6|2015.41|2015.11|2015.47|2015.11|2014.86|2014.49|159
1683838500000|2023-05-11 20:55:00|2015.44|2014.94|2015.1|2014.8|2015.44|2015.04|2014.98|2014.62|161
1683842400000|2023-05-11 22:00:00|2015.37|2014.87|2015.5|2015|2015.57|2015.13|2015.15|2014.65|159
1683842700000|2023-05-11 22:05:00|2015.55|2015.05|2016.36|2016.06|2016.45|2016.15|2014.96|2014.66|218
1683843000000|2023-05-11 22:10:00|2016.35|2016.05|2016.42|2016.12|2016.8|2016.45|2016.23|2015.83|186
1683843300000|2023-05-11 22:15:00|2016.5|2016|2015.75|2015.25|2016.51|2016.14|2015.64|2015.21|195
1683843600000|2023-05-11 22:20:00|2015.72|2015.22|2015.91|2015.41|2016|2015.5|2015.57|2015.07|170
1683843900000|2023-05-11 22:25:00|2015.93|2015.43|2016.09|2015.59|2016.36|2015.86|2015.93|2015.43|167
1683844200000|2023-05-11 22:30:00|2016.1|2015.6|2016.02|2015.52|2016.44|2015.94|2015.72|2015.22|207
1683844500000|2023-05-11 22:35:00|2016.05|2015.55|2015.9|2015.4|2016.24|2015.74|2015.77|2015.29|139
1683844800000|2023-05-11 22:40:00|2015.93|2015.43|2015.95|2015.45|2016.14|2015.67|2015.67|2015.2|139
1683845100000|2023-05-11 22:45:00|2015.94|2015.44|2016.29|2015.79|2016.36|2015.97|2015.82|2015.43|295
1683845400000|2023-05-11 22:50:00|2016.27|2015.77|2016.48|2015.98|2016.52|2016.09|2016.17|2015.72|151
1683845700000|2023-05-11 22:55:00|2016.49|2015.99|2016.31|2015.81|2016.52|2016.08|2016.24|2015.79|167
1683846000000|2023-05-11 23:00:00|2016.34|2015.84|2016.17|2015.67|2016.38|2015.98|2015.57|2015.16|333
1683846300000|2023-05-11 23:05:00|2016.21|2015.71|2015.94|2015.44|2016.21|2015.76|2015.76|2015.33|144
1683846600000|2023-05-11 23:10:00|2015.97|2015.47|2016.15|2015.65|2016.18|2015.74|2015.8|2015.4|178
1683846900000|2023-05-11 23:15:00|2016.12|2015.62|2016.37|2015.87|2016.43|2016|2015.84|2015.4|144
1683847200000|2023-05-11 23:20:00|2016.38|2015.88|2016.15|2015.65|2016.38|2015.96|2015.99|2015.59|164
1683847500000|2023-05-11 23:25:00|2016.16|2015.66|2016.37|2015.87|2016.39|2015.94|2016.02|2015.54|144
1683847800000|2023-05-11 23:30:00|2016.26|2015.96|2016.22|2015.72|2016.44|2016.04|2016.2|2015.7|187
1683848100000|2023-05-11 23:35:00|2016.21|2015.71|2016.04|2015.54|2016.35|2015.94|2015.77|2015.46|196
1683848400000|2023-05-11 23:40:00|2016.02|2015.52|2015.93|2015.43|2016.04|2015.57|2015.55|2015.18|161
1683848700000|2023-05-11 23:45:00|2015.77|2015.47|2016.36|2016.06|2016.85|2016.55|2015.68|2015.31|671
1683849000000|2023-05-11 23:50:00|2016.34|2016.04|2016.48|2015.98|2016.53|2016.14|2015.99|2015.6|374
1683849300000|2023-05-11 23:55:00|2016.47|2015.97|2016.69|2016.19|2016.69|2016.19|2016.26|2015.88|317
1683849600000|2023-05-12 00:00:00|2016.67|2016.17|2016.87|2016.37|2017.31|2016.85|2016.59|2016.09|534
1683849900000|2023-05-12 00:05:00|2016.88|2016.38|2017.29|2016.79|2017.34|2016.93|2016.73|2016.31|360
1683850200000|2023-05-12 00:10:00|2017.1|2016.8|2017.17|2016.67|2017.36|2016.97|2016.75|2016.43|432
1683850500000|2023-05-12 00:15:00|2017.19|2016.69|2017.25|2016.75|2017.32|2016.99|2016.59|2016.18|455
1683850800000|2023-05-12 00:20:00|2017.24|2016.74|2017.46|2016.96|2017.7|2017.31|2017.12|2016.72|419
1683851100000|2023-05-12 00:25:00|2017.47|2016.97|2017.09|2016.59|2017.48|2017.05|2016.96|2016.59|260
1683851400000|2023-05-12 00:30:00|2017.08|2016.58|2017.62|2017.32|2017.86|2017.41|2016.86|2016.49|307
1683851700000|2023-05-12 00:35:00|2017.56|2017.26|2017.04|2016.54|2017.82|2017.43|2017.04|2016.54|468
1683852000000|2023-05-12 00:40:00|2017.1|2016.6|2016.28|2015.78|2017.16|2016.75|2015.22|2014.77|779
1683852300000|2023-05-12 00:45:00|2016.3|2015.8|2016.11|2015.61|2016.48|2016.11|2015.93|2015.53|401
1683852600000|2023-05-12 00:50:00|2016.12|2015.62|2016.15|2015.65|2016.38|2015.94|2015.76|2015.34|420
1683852900000|2023-05-12 00:55:00|2016.16|2015.66|2016.04|2015.74|2016.54|2016.11|2016.04|2015.65|377
1683853200000|2023-05-12 01:00:00|2016.1|2015.8|2015.94|2015.44|2016.59|2016.25|2015.48|2015.08|945
1683853500000|2023-05-12 01:05:00|2015.95|2015.45|2016.16|2015.66|2016.62|2016.23|2015.56|2015.15|874
1683853800000|2023-05-12 01:10:00|2016.17|2015.67|2015.75|2015.45|2016.64|2016.14|2015.49|2015.13|743
1683854100000|2023-05-12 01:15:00|2015.77|2015.47|2016.15|2015.85|2016.55|2016.23|2015.65|2015.24|675
1683854400000|2023-05-12 01:20:00|2016.16|2015.86|2015.68|2015.18|2016.26|2015.9|2015.34|2014.93|570
1683854700000|2023-05-12 01:25:00|2015.69|2015.19|2011.82|2011.32|2015.73|2015.24|2011.7|2011.32|896
1683855000000|2023-05-12 01:30:00|2011.93|2011.43|2012.9|2012.4|2013.24|2012.74|2011.08|2010.58|1152
1683855300000|2023-05-12 01:35:00|2012.96|2012.46|2012.79|2012.29|2014.1|2013.6|2012.64|2012.26|849
1683855600000|2023-05-12 01:40:00|2012.67|2012.37|2013.39|2012.89|2013.76|2013.26|2012.43|2012.04|734
1683855900000|2023-05-12 01:45:00|2013.32|2012.82|2012.49|2011.99|2013.35|2012.85|2011.98|2011.54|713
1683856200000|2023-05-12 01:50:00|2012.48|2011.98|2012.58|2012.08|2012.72|2012.33|2011.74|2011.36|649
1683856500000|2023-05-12 01:55:00|2012.53|2012.03|2012.27|2011.77|2012.64|2012.25|2011.64|2011.29|665
1683856800000|2023-05-12 02:00:00|2012.31|2011.81|2012.28|2011.78|2013.12|2012.7|2011.73|2011.36|686
1683857100000|2023-05-12 02:05:00|2012.29|2011.79|2012.31|2012.01|2012.6|2012.19|2011.75|2011.36|574
1683857400000|2023-05-12 02:10:00|2012.32|2012.02|2012.42|2011.92|2012.59|2012.17|2011.61|2011.2|636
1683857700000|2023-05-12 02:15:00|2012.43|2011.93|2012.26|2011.76|2012.64|2012.29|2011.56|2011.06|632
1683858000000|2023-05-12 02:20:00|2012.25|2011.75|2011.97|2011.67|2012.45|2011.96|2011.66|2011.3|538
1683858300000|2023-05-12 02:25:00|2011.93|2011.63|2012.02|2011.72|2012.35|2011.96|2011.62|2011.21|459
1683858600000|2023-05-12 02:30:00|2012.01|2011.71|2010.2|2009.7|2012.3|2011.91|2009.76|2009.4|799
1683858900000|2023-05-12 02:35:00|2010.21|2009.71|2010.18|2009.68|2010.36|2009.93|2008.99|2008.52|804
1683859200000|2023-05-12 02:40:00|2010.17|2009.67|2010.89|2010.39|2011.54|2011.1|2009.82|2009.43|670
1683859500000|2023-05-12 02:45:00|2010.9|2010.4|2010.31|2009.81|2011.33|2010.95|2009.39|2009.01|715
1683859800000|2023-05-12 02:50:00|2010.32|2009.82|2009.68|2009.38|2010.45|2010.06|2009.42|2008.97|582
1683860100000|2023-05-12 02:55:00|2009.78|2009.28|2011.06|2010.56|2011.58|2011.2|2009.6|2009.19|977
1683860400000|2023-05-12 03:00:00|2011.09|2010.59|2010.62|2010.32|2011.3|2010.95|2010.31|2009.82|774
1683860700000|2023-05-12 03:05:00|2010.72|2010.22|2011.65|2011.15|2011.73|2011.33|2010.3|2009.92|697
1683861000000|2023-05-12 03:10:00|2011.57|2011.27|2012.36|2012.06|2012.6|2012.23|2011.53|2011.15|723
1683861300000|2023-05-12 03:15:00|2012.44|2011.94|2012.25|2011.95|2012.52|2012.13|2011.98|2011.66|447
1683861600000|2023-05-12 03:20:00|2012.24|2011.94|2012.09|2011.79|2012.44|2012.06|2011.91|2011.59|438
1683861900000|2023-05-12 03:25:00|2012.1|2011.8|2011.22|2010.92|2012.27|2011.9|2010.97|2010.62|645
1683862200000|2023-05-12 03:30:00|2011.23|2010.93|2010.85|2010.55|2011.72|2011.42|2010.82|2010.43|408
1683862500000|2023-05-12 03:35:00|2010.88|2010.58|2010.85|2010.55|2011|2010.67|2010.53|2010.12|349
1683862800000|2023-05-12 03:40:00|2010.82|2010.52|2010.45|2010.15|2011.3|2010.91|2010.35|2009.89|512
1683863100000|2023-05-12 03:45:00|2010.52|2010.02|2011.55|2011.05|2011.59|2011.21|2010.29|2009.89|407
1683863400000|2023-05-12 03:50:00|2011.58|2011.08|2011.37|2010.87|2011.71|2011.38|2011.06|2010.56|373
1683863700000|2023-05-12 03:55:00|2011.38|2010.88|2011.94|2011.44|2011.96|2011.57|2011.16|2010.74|354
1683864000000|2023-05-12 04:00:00|2011.93|2011.43|2011.74|2011.24|2012.05|2011.67|2011.42|2011.01|367
1683864300000|2023-05-12 04:05:00|2011.75|2011.25|2011.87|2011.37|2011.97|2011.61|2011.6|2011.2|257
1683864600000|2023-05-12 04:10:00|2011.88|2011.38|2011.28|2010.98|2011.92|2011.52|2011.22|2010.81|282
1683864900000|2023-05-12 04:15:00|2011.32|2011.02|2011.44|2011.14|2011.71|2011.34|2011.14|2010.74|342
1683865200000|2023-05-12 04:20:00|2011.37|2011.07|2011.4|2011.1|2011.76|2011.34|2011.34|2010.93|324
1683865500000|2023-05-12 04:25:00|2011.47|2011.17|2011.7|2011.2|2011.79|2011.41|2011.29|2010.89|244
1683865800000|2023-05-12 04:30:00|2011.62|2011.32|2012.18|2011.88|2012.55|2012.18|2011.62|2011.3|394
1683866100000|2023-05-12 04:35:00|2012.13|2011.83|2012.27|2011.77|2012.41|2012.08|2011.84|2011.43|288
1683866400000|2023-05-12 04:40:00|2012.14|2011.84|2012.5|2012|2012.57|2012.16|2011.93|2011.57|303
1683866700000|2023-05-12 04:45:00|2012.51|2012.01|2012.22|2011.72|2012.53|2012.15|2012.02|2011.62|245
1683867000000|2023-05-12 04:50:00|2012.29|2011.79|2011.86|2011.56|2012.45|2012.05|2011.85|2011.47|230
1683867300000|2023-05-12 04:55:00|2011.96|2011.46|2012.2|2011.7|2012.56|2012.15|2011.83|2011.42|264
1683867600000|2023-05-12 05:00:00|2012.19|2011.69|2011.53|2011.03|2012.19|2011.79|2008.55|2008.25|640
1683867900000|2023-05-12 05:05:00|2011.5|2011|2011.24|2010.74|2011.81|2011.34|2011.18|2010.68|287
1683868200000|2023-05-12 05:10:00|2011.32|2010.82|2012|2011.5|2012.17|2011.77|2011.14|2010.68|362
1683868500000|2023-05-12 05:15:00|2011.99|2011.49|2012.04|2011.54|2012.14|2011.73|2011.43|2011.03|343
1683868800000|2023-05-12 05:20:00|2012.02|2011.52|2012.35|2011.85|2012.39|2011.98|2011.88|2011.47|355
1683869100000|2023-05-12 05:25:00|2012.34|2011.84|2012.27|2011.97|2012.43|2012.02|2012.01|2011.61|234
1683869400000|2023-05-12 05:30:00|2012.23|2011.93|2011.95|2011.45|2012.42|2011.99|2011.05|2010.7|705
1683869700000|2023-05-12 05:35:00|2011.98|2011.48|2010.66|2010.36|2012.17|2011.67|2010.55|2010.16|610
1683870000000|2023-05-12 05:40:00|2010.67|2010.37|2010.49|2010.19|2011.19|2010.77|2010.16|2009.81|590
1683870300000|2023-05-12 05:45:00|2010.61|2010.11|2011.71|2011.21|2011.84|2011.44|2010.51|2010.1|571
1683870600000|2023-05-12 05:50:00|2011.7|2011.2|2010.68|2010.38|2011.86|2011.43|2010.68|2010.29|523
1683870900000|2023-05-12 05:55:00|2010.67|2010.37|2009.9|2009.4|2011.01|2010.61|2009.77|2009.4|477
1683871200000|2023-05-12 06:00:00|2009.92|2009.42|2009.75|2009.45|2010.21|2009.87|2008.78|2008.4|961
1683871500000|2023-05-12 06:05:00|2009.68|2009.38|2009.93|2009.43|2010.83|2010.47|2009.44|2008.97|842
1683871800000|2023-05-12 06:10:00|2009.95|2009.45|2008.68|2008.18|2009.95|2009.45|2008.33|2007.93|798
1683872100000|2023-05-12 06:15:00|2008.72|2008.22|2007.48|2007.18|2008.73|2008.32|2006.69|2006.36|861
1683872400000|2023-05-12 06:20:00|2007.46|2007.16|2007.56|2007.06|2007.89|2007.53|2005.91|2005.52|933
1683872700000|2023-05-12 06:25:00|2007.53|2007.03|2009.03|2008.73|2009.15|2008.75|2006.95|2006.55|773
1683873000000|2023-05-12 06:30:00|2009.05|2008.75|2009.34|2008.84|2010.01|2009.6|2007.9|2007.55|882
1683873300000|2023-05-12 06:35:00|2009.24|2008.94|2009.87|2009.57|2010.33|2010.03|2009.12|2008.72|708
1683873600000|2023-05-12 06:40:00|2009.84|2009.54|2009.98|2009.48|2010.35|2010.05|2009.25|2008.84|630
1683873900000|2023-05-12 06:45:00|2009.93|2009.63|2011.38|2010.88|2011.89|2011.53|2009.85|2009.46|1091
1683874200000|2023-05-12 06:50:00|2011.35|2010.85|2009.99|2009.49|2011.52|2011.15|2009.78|2009.38|959
1683874500000|2023-05-12 06:55:00|2010.03|2009.53|2010.18|2009.88|2010.39|2010.04|2009.25|2008.92|832
1683874800000|2023-05-12 07:00:00|2010.17|2009.87|2009.89|2009.59|2010.49|2010.18|2008.84|2008.47|1151
1683875100000|2023-05-12 07:05:00|2009.96|2009.66|2010.12|2009.82|2010.16|2009.84|2009.11|2008.76|860
1683875400000|2023-05-12 07:10:00|2010.23|2009.93|2010.25|2009.75|2010.55|2010.23|2009.69|2009.33|746
1683875700000|2023-05-12 07:15:00|2010.24|2009.74|2010.75|2010.45|2011.12|2010.81|2009.47|2009.08|736
1683876000000|2023-05-12 07:20:00|2010.77|2010.47|2012.42|2012.12|2012.85|2012.53|2010.74|2010.39|854
1683876300000|2023-05-12 07:25:00|2012.36|2012.06|2012.33|2011.83|2012.57|2012.15|2011.5|2011.08|756
1683876600000|2023-05-12 07:30:00|2012.24|2011.94|2011.79|2011.49|2012.24|2011.94|2011.13|2010.82|751
1683876900000|2023-05-12 07:35:00|2011.81|2011.51|2011.7|2011.2|2011.98|2011.61|2011.4|2011.04|661
1683877200000|2023-05-12 07:40:00|2011.6|2011.3|2011.81|2011.51|2012|2011.62|2011.05|2010.68|638
1683877500000|2023-05-12 07:45:00|2011.8|2011.5|2009.77|2009.47|2011.96|2011.58|2009.19|2008.75|917
1683877800000|2023-05-12 07:50:00|2009.79|2009.49|2009.11|2008.81|2009.84|2009.51|2008.57|2008.17|739
1683878100000|2023-05-12 07:55:00|2009.09|2008.79|2009.08|2008.58|2009.36|2008.99|2008.24|2007.86|797
1683878400000|2023-05-12 08:00:00|2009.09|2008.59|2009.33|2009.03|2009.96|2009.58|2008.89|2008.49|783
1683878700000|2023-05-12 08:05:00|2009.32|2009.02|2008.71|2008.41|2009.47|2009.15|2008.65|2008.25|653
1683879000000|2023-05-12 08:10:00|2008.8|2008.3|2008.42|2007.92|2009.02|2008.63|2007.86|2007.47|696
1683879300000|2023-05-12 08:15:00|2008.45|2007.95|2009.17|2008.87|2009.78|2009.39|2008.01|2007.66|688
1683879600000|2023-05-12 08:20:00|2009.18|2008.88|2009.19|2008.89|2010|2009.65|2008.8|2008.47|659
1683879900000|2023-05-12 08:25:00|2009.22|2008.92|2008.16|2007.86|2009.3|2008.95|2007.61|2007.31|714
1683880200000|2023-05-12 08:30:00|2008.21|2007.91|2007.9|2007.6|2008.76|2008.38|2007.64|2007.31|687
1683880500000|2023-05-12 08:35:00|2007.88|2007.58|2007.78|2007.48|2008.28|2007.92|2007.56|2007.26|621
1683880800000|2023-05-12 08:40:00|2007.79|2007.49|2008.41|2008.11|2009.58|2009.23|2007.75|2007.45|887
1683881100000|2023-05-12 08:45:00|2008.42|2008.12|2007.88|2007.58|2008.43|2008.13|2007.08|2006.72|729
1683881400000|2023-05-12 08:50:00|2007.86|2007.56|2006.98|2006.68|2008|2007.59|2006.54|2006.16|661
1683881700000|2023-05-12 08:55:00|2007.02|2006.72|2006.85|2006.55|2007.17|2006.77|2005.79|2005.4|787
1683882000000|2023-05-12 09:00:00|2006.86|2006.56|2007.13|2006.83|2007.33|2006.99|2006.43|2006.13|614
1683882300000|2023-05-12 09:05:00|2007.15|2006.85|2006.08|2005.78|2007.15|2006.85|2005.45|2005.15|670
1683882600000|2023-05-12 09:10:00|2006.04|2005.74|2006.84|2006.54|2007.13|2006.73|2006.01|2005.68|559
1683882900000|2023-05-12 09:15:00|2006.95|2006.45|2007.12|2006.82|2007.16|2006.82|2006.39|2006.08|580
1683883200000|2023-05-12 09:20:00|2007.11|2006.81|2006.6|2006.1|2007.37|2006.99|2006.47|2006.06|468
1683883500000|2023-05-12 09:25:00|2006.59|2006.09|2006.87|2006.57|2007.17|2006.77|2006.29|2005.88|500
1683883800000|2023-05-12 09:30:00|2006.85|2006.55|2005.1|2004.6|2007.06|2006.71|2005.03|2004.53|614
1683884100000|2023-05-12 09:35:00|2005.05|2004.55|2005.4|2005.1|2006.24|2005.89|2003.96|2003.46|887
1683884400000|2023-05-12 09:40:00|2005.33|2005.03|2003.29|2002.99|2005.84|2005.43|2001.39|2001.09|1036
1683884700000|2023-05-12 09:45:00|2003.37|2003.07|2002.19|2001.69|2003.99|2003.61|2001.13|2000.78|1103
1683885000000|2023-05-12 09:50:00|2002.2|2001.7|2001.93|2001.63|2002.76|2002.36|2001.7|2001.2|817
1683885300000|2023-05-12 09:55:00|2001.92|2001.62|2003.03|2002.73|2003.23|2002.85|2001.84|2001.5|718
1683885600000|2023-05-12 10:00:00|2003.06|2002.76|2004.04|2003.74|2004.49|2004.15|2002.76|2002.41|697
1683885900000|2023-05-12 10:05:00|2004.03|2003.73|2003.83|2003.53|2004.12|2003.82|2003.15|2002.74|558
1683886200000|2023-05-12 10:10:00|2003.82|2003.52|2004.6|2004.3|2005.21|2004.84|2003.55|2003.17|573
1683886500000|2023-05-12 10:15:00|2004.7|2004.2|2005.62|2005.32|2006.13|2005.78|2004.52|2004.2|582
1683886800000|2023-05-12 10:20:00|2005.61|2005.31|2004.73|2004.23|2005.78|2005.43|2004.64|2004.22|564
1683887100000|2023-05-12 10:25:00|2004.74|2004.24|2004.8|2004.3|2005.2|2004.8|2004.02|2003.62|681
1683887400000|2023-05-12 10:30:00|2004.72|2004.42|2005.53|2005.03|2005.73|2005.4|2004.4|2004.03|577
1683887700000|2023-05-12 10:35:00|2005.55|2005.05|2006.02|2005.72|2006.27|2005.89|2005.47|2005.05|460
1683888000000|2023-05-12 10:40:00|2006|2005.7|2006.8|2006.5|2007.4|2007.06|2005.87|2005.47|464
1683888300000|2023-05-12 10:45:00|2006.78|2006.48|2007.74|2007.44|2007.88|2007.51|2006.77|2006.4|497
1683888600000|2023-05-12 10:50:00|2007.75|2007.45|2006.53|2006.23|2008.03|2007.63|2006.15|2005.74|568
1683888900000|2023-05-12 10:55:00|2006.54|2006.24|2006.38|2005.88|2006.74|2006.36|2005.92|2005.57|567
1683889200000|2023-05-12 11:00:00|2006.44|2005.94|2005.87|2005.37|2006.44|2006.04|2005.26|2004.87|652
1683889500000|2023-05-12 11:05:00|2005.86|2005.36|2004.67|2004.37|2005.88|2005.46|2004.55|2004.16|584
1683889800000|2023-05-12 11:10:00|2004.65|2004.35|2006.3|2005.8|2006.43|2006.05|2004.13|2003.83|637
1683890100000|2023-05-12 11:15:00|2006.33|2005.83|2004.85|2004.55|2006.36|2005.88|2004.71|2004.34|619
1683890400000|2023-05-12 11:20:00|2004.84|2004.54|2004.79|2004.29|2005.5|2005.09|2004.33|2003.97|612
1683890700000|2023-05-12 11:25:00|2004.78|2004.28|2003.74|2003.44|2004.83|2004.49|2003.69|2003.3|696
1683891000000|2023-05-12 11:30:00|2003.75|2003.45|2004.73|2004.23|2004.78|2004.45|2002.91|2002.41|841
1683891300000|2023-05-12 11:35:00|2004.62|2004.32|2004.57|2004.27|2004.77|2004.45|2003.82|2003.43|620
1683891600000|2023-05-12 11:40:00|2004.56|2004.26|2004.84|2004.54|2005.32|2004.92|2004.12|2003.73|615
1683891900000|2023-05-12 11:45:00|2004.85|2004.55|2005.23|2004.93|2005.32|2004.95|2004.33|2003.93|612
1683892200000|2023-05-12 11:50:00|2005.33|2004.83|2005.54|2005.24|2005.95|2005.65|2004.98|2004.6|609
1683892500000|2023-05-12 11:55:00|2005.52|2005.22|2005|2004.7|2005.59|2005.23|2004.55|2004.17|549
1683892800000|2023-05-12 12:00:00|2004.99|2004.69|2004.58|2004.28|2005.61|2005.19|2004.41|2004.05|780
1683893100000|2023-05-12 12:05:00|2004.54|2004.24|2005.14|2004.84|2005.45|2005.04|2003.78|2003.4|755
1683893400000|2023-05-12 12:10:00|2005.13|2004.83|2005.51|2005.21|2005.7|2005.34|2003.78|2003.4|887
1683893700000|2023-05-12 12:15:00|2005.49|2005.19|2005.78|2005.48|2006.14|2005.81|2004.65|2004.35|886
1683894000000|2023-05-12 12:20:00|2005.93|2005.63|2008.42|2008.12|2009.19|2008.83|2005.24|2004.91|1106
1683894300000|2023-05-12 12:25:00|2008.34|2008.04|2008.34|2008.04|2009.29|2008.93|2007.56|2007.22|1072
1683894600000|2023-05-12 12:30:00|2008.32|2008.02|2009.59|2009.29|2010.14|2009.84|2007.85|2007.47|1170
1683894900000|2023-05-12 12:35:00|2009.58|2009.28|2010.73|2010.23|2010.76|2010.42|2009.18|2008.85|1024
1683895200000|2023-05-12 12:40:00|2010.7|2010.2|2014.21|2013.91|2015.41|2015.03|2010.58|2010.18|1325
1683895500000|2023-05-12 12:45:00|2014.23|2013.93|2014.88|2014.58|2015.85|2015.35|2013.09|2012.71|1353
1683895800000|2023-05-12 12:50:00|2014.76|2014.46|2014.74|2014.44|2016.08|2015.72|2014.65|2014.31|1042
1683896100000|2023-05-12 12:55:00|2014.69|2014.39|2014.36|2014.06|2014.96|2014.59|2013.47|2013.17|1084
1683896400000|2023-05-12 13:00:00|2014.34|2014.04|2015.35|2015.05|2015.41|2015.06|2013|2012.68|1330
1683896700000|2023-05-12 13:05:00|2015.3|2015|2018.16|2017.86|2020.54|2020.04|2015.08|2014.78|1644
1683897000000|2023-05-12 13:10:00|2018.17|2017.87|2017.91|2017.61|2018.96|2018.66|2017.7|2017.4|1239
1683897300000|2023-05-12 13:15:00|2017.89|2017.59|2018.23|2017.93|2018.6|2018.2|2017.46|2017.16|1022
1683897600000|2023-05-12 13:20:00|2018.2|2017.9|2016.62|2016.12|2018.75|2018.36|2016.35|2016|1020
1683897900000|2023-05-12 13:25:00|2016.63|2016.13|2017.86|2017.56|2018.56|2018.26|2016.57|2016.13|858
1683898200000|2023-05-12 13:30:00|2017.81|2017.51|2019.58|2019.28|2019.79|2019.4|2016.93|2016.58|1307
1683898500000|2023-05-12 13:35:00|2019.57|2019.27|2018.04|2017.54|2019.78|2019.41|2017.69|2017.39|1243
1683898800000|2023-05-12 13:40:00|2017.96|2017.66|2018.7|2018.4|2020.36|2020.06|2017.52|2017.13|1183
1683899100000|2023-05-12 13:45:00|2018.71|2018.41|2020.7|2020.4|2022.84|2022.43|2018.6|2018.3|1389
1683899400000|2023-05-12 13:50:00|2020.69|2020.39|2020.51|2020.21|2021.25|2020.95|2019.57|2019.2|1477
1683899700000|2023-05-12 13:55:00|2020.55|2020.25|2020.47|2019.97|2021.43|2021.03|2019.67|2019.31|1168
1683900000000|2023-05-12 14:00:00|2019.94|2019.64|2019.28|2018.78|2021.87|2021.37|2017.15|2016.85|1851
1683900300000|2023-05-12 14:05:00|2019.29|2018.79|2019.42|2019.12|2019.61|2019.24|2016.98|2016.68|1573
1683900600000|2023-05-12 14:10:00|2019.43|2019.13|2016.87|2016.57|2020.15|2019.76|2015.66|2015.28|1494
1683900900000|2023-05-12 14:15:00|2016.88|2016.58|2015.03|2014.73|2017.16|2016.77|2014.21|2013.91|1440
1683901200000|2023-05-12 14:20:00|2015.05|2014.75|2013.94|2013.44|2015.77|2015.41|2012.58|2012.19|1532
1683901500000|2023-05-12 14:25:00|2013.95|2013.45|2013.77|2013.47|2015.3|2014.96|2012.82|2012.52|1390
1683901800000|2023-05-12 14:30:00|2013.73|2013.43|2010.63|2010.33|2013.91|2013.61|2010.31|2010.01|1534
1683902100000|2023-05-12 14:35:00|2010.51|2010.21|2011.88|2011.58|2012.72|2012.39|2010.43|2010.13|1503
1683902400000|2023-05-12 14:40:00|2011.9|2011.6|2013.12|2012.82|2013.27|2012.91|2010.95|2010.65|1286
1683902700000|2023-05-12 14:45:00|2013.13|2012.83|2012.13|2011.83|2013.65|2013.35|2010.9|2010.57|1377
1683903000000|2023-05-12 14:50:00|2012.12|2011.82|2011.33|2011.03|2012.9|2012.58|2011.28|2010.92|1213
1683903300000|2023-05-12 14:55:00|2011.32|2011.02|2011.46|2011.16|2012.23|2011.86|2010.53|2010.11|1266
1683903600000|2023-05-12 15:00:00|2011.51|2011.21|2010.8|2010.3|2012.56|2012.26|2010.68|2010.3|1247
1683903900000|2023-05-12 15:05:00|2010.79|2010.29|2010.55|2010.25|2011.71|2011.41|2010.1|2009.8|1217
1683904200000|2023-05-12 15:10:00|2010.56|2010.26|2010.62|2010.12|2010.92|2010.56|2009.84|2009.47|1133
1683904500000|2023-05-12 15:15:00|2010.42|2010.17|2011.36|2011.06|2011.63|2011.19|2009.86|2009.47|1046
1683904800000|2023-05-12 15:20:00|2011.27|2010.97|2010.35|2010.05|2011.47|2011.14|2010.28|2009.89|921
1683905100000|2023-05-12 15:25:00|2010.44|2010.14|2011.3|2011|2011.37|2011.01|2010.27|2009.91|879
1683905400000|2023-05-12 15:30:00|2011.29|2010.99|2011.19|2010.89|2011.81|2011.51|2010.27|2009.9|987
1683905700000|2023-05-12 15:35:00|2011.21|2010.91|2010.99|2010.49|2012.07|2011.59|2010.47|2010.13|892
1683906000000|2023-05-12 15:40:00|2010.98|2010.48|2011.9|2011.4|2012.02|2011.68|2010.72|2010.24|888
1683906300000|2023-05-12 15:45:00|2011.89|2011.39|2010.88|2010.58|2011.89|2011.43|2010.23|2009.93|707
1683906600000|2023-05-12 15:50:00|2010.77|2010.47|2010.74|2010.24|2011.54|2011.1|2010.54|2010.15|840
1683906900000|2023-05-12 15:55:00|2010.73|2010.23|2009.65|2009.35|2010.87|2010.45|2009.15|2008.74|852
1683907200000|2023-05-12 16:00:00|2009.61|2009.31|2009.55|2009.25|2010.31|2009.98|2008.56|2008.18|1024
1683907500000|2023-05-12 16:05:00|2009.54|2009.24|2010.37|2010.07|2010.66|2010.26|2009.24|2008.84|786
1683907800000|2023-05-12 16:10:00|2010.38|2010.08|2010.43|2010.13|2011.78|2011.43|2010.29|2009.98|714
1683908100000|2023-05-12 16:15:00|2010.42|2010.12|2010.32|2009.82|2010.69|2010.35|2009.33|2008.97|792
1683908400000|2023-05-12 16:20:00|2010.26|2009.76|2010.7|2010.4|2011.09|2010.69|2010.12|2009.74|740
1683908700000|2023-05-12 16:25:00|2010.67|2010.37|2010.61|2010.31|2010.78|2010.41|2009.9|2009.51|627
1683909000000|2023-05-12 16:30:00|2010.62|2010.32|2010.68|2010.38|2011.35|2011.05|2010.36|2009.99|659
1683909300000|2023-05-12 16:35:00|2010.61|2010.31|2011.75|2011.45|2012.09|2011.66|2010.33|2010|624
1683909600000|2023-05-12 16:40:00|2011.71|2011.41|2012.37|2012.07|2012.68|2012.29|2011.31|2010.94|780
1683909900000|2023-05-12 16:45:00|2012.39|2012.09|2012|2011.7|2012.68|2012.28|2011.61|2011.22|764
1683910200000|2023-05-12 16:50:00|2011.99|2011.69|2013.08|2012.58|2013.47|2013.09|2011.99|2011.69|697
1683910500000|2023-05-12 16:55:00|2013.11|2012.61|2013.9|2013.6|2013.91|2013.6|2012.71|2012.32|834
1683910800000|2023-05-12 17:00:00|2013.88|2013.58|2015.35|2015.05|2015.52|2015.22|2013.56|2013.24|863
1683911100000|2023-05-12 17:05:00|2015.42|2015.12|2016.43|2016.13|2016.65|2016.29|2014.93|2014.59|901
1683911400000|2023-05-12 17:10:00|2016.44|2016.14|2015.29|2014.99|2016.65|2016.27|2015.24|2014.94|875
1683911700000|2023-05-12 17:15:00|2015.28|2014.98|2016.07|2015.57|2016.07|2015.63|2015.19|2014.78|762
1683912000000|2023-05-12 17:20:00|2016.08|2015.58|2014.83|2014.53|2016.2|2015.78|2014.66|2014.3|740
1683912300000|2023-05-12 17:25:00|2014.81|2014.51|2014.76|2014.46|2015.18|2014.88|2014.15|2013.76|667
1683912600000|2023-05-12 17:30:00|2014.8|2014.5|2014.84|2014.34|2015.1|2014.71|2014.31|2013.93|626
1683912900000|2023-05-12 17:35:00|2014.74|2014.44|2013.75|2013.25|2014.85|2014.49|2013.54|2013.14|605
1683913200000|2023-05-12 17:40:00|2013.74|2013.24|2014.31|2014.01|2014.49|2014.19|2013.54|2013.14|562
1683913500000|2023-05-12 17:45:00|2014.38|2014.08|2014.38|2014.08|2014.88|2014.58|2013.99|2013.69|688
1683913800000|2023-05-12 17:50:00|2014.33|2014.03|2014.25|2013.95|2014.83|2014.53|2014.1|2013.72|611
1683914100000|2023-05-12 17:55:00|2014.23|2013.93|2014.7|2014.4|2014.71|2014.41|2014.01|2013.64|595
1683914400000|2023-05-12 18:00:00|2014.69|2014.39|2014.6|2014.3|2015.17|2014.76|2014.09|2013.7|612
1683914700000|2023-05-12 18:05:00|2014.57|2014.27|2015.06|2014.76|2015.2|2014.87|2014.53|2014.19|467
1683915000000|2023-05-12 18:10:00|2015.05|2014.75|2015.07|2014.77|2015.59|2015.18|2014.87|2014.53|452
1683915300000|2023-05-12 18:15:00|2015.11|2014.81|2014.96|2014.66|2015.42|2014.96|2014.81|2014.41|546
1683915600000|2023-05-12 18:20:00|2014.97|2014.67|2015.03|2014.73|2015.41|2015.08|2014.94|2014.54|412
1683915900000|2023-05-12 18:25:00|2015.04|2014.74|2014.82|2014.52|2015.46|2015.11|2014.51|2014.12|646
1683916200000|2023-05-12 18:30:00|2014.73|2014.43|2015.06|2014.76|2015.29|2014.95|2014.72|2014.32|517
1683916500000|2023-05-12 18:35:00|2015.02|2014.72|2015.5|2015|2015.5|2015.12|2014.71|2014.4|435
1683916800000|2023-05-12 18:40:00|2015.49|2014.99|2015.3|2015|2015.51|2015.11|2014.96|2014.58|365
1683917100000|2023-05-12 18:45:00|2015.29|2014.99|2015.43|2015.13|2015.89|2015.53|2015.26|2014.92|417
1683917400000|2023-05-12 18:50:00|2015.42|2015.12|2015.39|2015.09|2015.65|2015.27|2015.17|2014.81|378
1683917700000|2023-05-12 18:55:00|2015.4|2015.1|2014.61|2014.31|2015.43|2015.13|2014.37|2014|495
1683918000000|2023-05-12 19:00:00|2014.6|2014.3|2013.2|2012.9|2014.89|2014.57|2013.17|2012.76|659
1683918300000|2023-05-12 19:05:00|2013.23|2012.93|2012.62|2012.32|2013.38|2012.98|2012.5|2012.09|558
1683918600000|2023-05-12 19:10:00|2012.55|2012.25|2012.36|2012.06|2012.68|2012.31|2012.21|2011.83|478
1683918900000|2023-05-12 19:15:00|2012.35|2012.05|2013.05|2012.75|2013.24|2012.85|2012.34|2011.95|465
1683919200000|2023-05-12 19:20:00|2013.06|2012.76|2013.35|2013.05|2013.69|2013.3|2012.99|2012.61|410
1683919500000|2023-05-12 19:25:00|2013.33|2013.03|2012.5|2012.2|2013.43|2013.04|2012.39|2011.99|457
1683919800000|2023-05-12 19:30:00|2012.41|2012.11|2012.57|2012.27|2012.85|2012.47|2012.41|2012.11|353
1683920100000|2023-05-12 19:35:00|2012.56|2012.26|2012.49|2012.19|2012.84|2012.44|2012.34|2012.04|275
1683920400000|2023-05-12 19:40:00|2012.44|2012.14|2012.33|2012.03|2012.53|2012.23|2012.01|2011.62|415
1683920700000|2023-05-12 19:45:00|2012.29|2011.99|2012.1|2011.8|2012.6|2012.3|2012.04|2011.68|513
1683921000000|2023-05-12 19:50:00|2012.3|2012|2011.37|2011.07|2012.48|2012.18|2011.31|2011|737
1683921300000|2023-05-12 19:55:00|2011.4|2011.1|2011.13|2010.83|2011.73|2011.4|2010.92|2010.51|806
1683921600000|2023-05-12 20:00:00|2011.14|2010.84|2011.38|2011.08|2011.85|2011.44|2011.14|2010.84|374
1683921900000|2023-05-12 20:05:00|2011.42|2011.12|2011.15|2010.65|2011.63|2011.21|2010.91|2010.53|211
1683922200000|2023-05-12 20:10:00|2011.1|2010.8|2011.27|2010.77|2011.52|2011.14|2011.08|2010.7|273
1683922500000|2023-05-12 20:15:00|2011.13|2010.83|2011.02|2010.72|2011.45|2011.04|2010.92|2010.55|248
1683922800000|2023-05-12 20:20:00|2011.05|2010.75|2010.84|2010.34|2011.12|2010.75|2010.59|2010.21|221
1683923100000|2023-05-12 20:25:00|2010.85|2010.35|2010.79|2010.49|2011.33|2010.91|2010.61|2010.27|289
1683923400000|2023-05-12 20:30:00|2010.69|2010.39|2011.48|2010.98|2011.55|2011.1|2010.69|2010.37|187
1683923700000|2023-05-12 20:35:00|2011.51|2011.01|2011.67|2011.17|2011.81|2011.41|2011.22|2010.84|179
1683924000000|2023-05-12 20:40:00|2011.5|2011.2|2011.67|2011.17|2011.73|2011.23|2011.3|2010.8|173
1683924300000|2023-05-12 20:45:00|2011.51|2011.21|2011.27|2010.77|2011.51|2011.21|2011|2010.6|219
1683924600000|2023-05-12 20:50:00|2011.26|2010.76|2011.21|2010.71|2011.54|2011.12|2011.08|2010.58|287
1683924900000|2023-05-12 20:55:00|2011.22|2010.72|2011.15|2010.65|2011.42|2010.92|2011.11|2010.61|221
1684101600000|2023-05-14 22:00:00|2008.61|2008.11|2009.02|2008.52|2015.28|2010.06|2007.61|2007.11|331
1684101900000|2023-05-14 22:05:00|2008.95|2008.45|2010.97|2010.47|2011.58|2010.6|2008.95|2008.45|416
1684102200000|2023-05-14 22:10:00|2011|2010.5|2010.9|2010.4|2011.37|2010.87|2010.65|2010.15|280
1684102500000|2023-05-14 22:15:00|2010.85|2010.35|2011.57|2011.07|2011.57|2011.07|2010.7|2010.2|269
1684102800000|2023-05-14 22:20:00|2011.58|2011.08|2012.05|2011.55|2012.35|2011.85|2011.51|2011.01|311
1684103100000|2023-05-14 22:25:00|2012.04|2011.54|2012.24|2011.74|2012.31|2011.99|2011.99|2011.49|130
1684103400000|2023-05-14 22:30:00|2012.28|2011.78|2011.7|2011.2|2012.28|2011.78|2011.67|2011.17|154
1684103700000|2023-05-14 22:35:00|2011.69|2011.19|2011.61|2011.31|2011.82|2011.43|2011.36|2011.06|151
1684104000000|2023-05-14 22:40:00|2011.71|2011.21|2011.65|2011.15|2011.88|2011.38|2011.57|2011.07|121
1684104300000|2023-05-14 22:45:00|2011.64|2011.14|2011.36|2010.86|2011.67|2011.17|2011.05|2010.55|162
1684104600000|2023-05-14 22:50:00|2011.35|2010.85|2011.42|2010.92|2011.56|2011.09|2011.1|2010.6|157
1684104900000|2023-05-14 22:55:00|2011.45|2010.95|2011.29|2010.79|2011.46|2011.09|2011.15|2010.75|136
1684105200000|2023-05-14 23:00:00|2011.28|2010.78|2011.05|2010.55|2011.28|2010.89|2010.65|2010.25|249
1684105500000|2023-05-14 23:05:00|2010.99|2010.69|2010.94|2010.64|2011.14|2010.73|2010.73|2010.27|205
1684105800000|2023-05-14 23:10:00|2010.95|2010.65|2010.8|2010.3|2011.07|2010.65|2010.58|2010.17|197
1684106100000|2023-05-14 23:15:00|2010.77|2010.27|2010.64|2010.34|2010.84|2010.47|2010.37|2009.92|176
1684106400000|2023-05-14 23:20:00|2010.66|2010.16|2010.69|2010.39|2010.85|2010.53|2010.42|2010.01|221
1684106700000|2023-05-14 23:25:00|2010.7|2010.4|2010.81|2010.31|2010.95|2010.62|2010.5|2010.08|223
1684107000000|2023-05-14 23:30:00|2010.72|2010.42|2010.51|2010.01|2010.92|2010.49|2010.41|2010.01|279
1684107300000|2023-05-14 23:35:00|2010.52|2010.02|2010.06|2009.56|2010.62|2010.23|2009.9|2009.5|229
1684107600000|2023-05-14 23:40:00|2010.08|2009.58|2009.93|2009.43|2010.26|2009.86|2009.71|2009.28|223
1684107900000|2023-05-14 23:45:00|2009.92|2009.42|2010.06|2009.56|2010.35|2009.92|2009.66|2009.27|249
1684108200000|2023-05-14 23:50:00|2010.08|2009.58|2010.14|2009.64|2010.18|2009.78|2009.7|2009.24|233
1684108500000|2023-05-14 23:55:00|2010.12|2009.62|2009.93|2009.43|2010.15|2009.81|2009.57|2009.17|268
1684108800000|2023-05-15 00:00:00|2009.92|2009.42|2010.33|2009.83|2010.82|2010.5|2009.6|2009.2|578
1684109100000|2023-05-15 00:05:00|2010.34|2010.04|2010.52|2010.02|2010.87|2010.43|2010.31|2009.93|330
1684109400000|2023-05-15 00:10:00|2010.51|2010.01|2010|2009.5|2010.57|2010.18|2009.85|2009.45|401
1684109700000|2023-05-15 00:15:00|2009.98|2009.48|2008.97|2008.67|2010.22|2009.84|2008.97|2008.67|392
1684110000000|2023-05-15 00:20:00|2009|2008.7|2009.42|2009.12|2009.74|2009.31|2008.94|2008.54|387
1684110300000|2023-05-15 00:25:00|2009.44|2009.14|2009.95|2009.45|2010.24|2009.88|2009.31|2008.96|351
1684110600000|2023-05-15 00:30:00|2009.94|2009.44|2008.88|2008.58|2010.11|2009.71|2008.88|2008.49|506
1684110900000|2023-05-15 00:35:00|2008.89|2008.59|2009.97|2009.47|2010.29|2009.84|2008.89|2008.49|349
1684111200000|2023-05-15 00:40:00|2009.99|2009.49|2010.36|2009.86|2010.47|2009.97|2009.77|2009.35|322
1684111500000|2023-05-15 00:45:00|2010.35|2009.85|2010.69|2010.19|2010.84|2010.42|2010.11|2009.75|403
1684111800000|2023-05-15 00:50:00|2010.72|2010.22|2011.41|2010.91|2011.43|2010.93|2010.29|2009.89|541
1684112100000|2023-05-15 00:55:00|2011.4|2010.9|2012.37|2011.87|2012.42|2012.02|2011.25|2010.75|517
1684112400000|2023-05-15 01:00:00|2012.35|2011.85|2013.32|2013.02|2014.05|2013.69|2012.32|2011.85|898
1684112700000|2023-05-15 01:05:00|2013.42|2012.92|2015.94|2015.44|2016.07|2015.63|2013.21|2012.79|903
1684113000000|2023-05-15 01:10:00|2015.93|2015.43|2015.56|2015.26|2016.97|2016.5|2014.62|2014.17|917
1684113300000|2023-05-15 01:15:00|2015.57|2015.27|2015.59|2015.29|2016.51|2016.09|2015.3|2014.91|827
1684113600000|2023-05-15 01:20:00|2015.72|2015.22|2015.62|2015.32|2016.25|2015.86|2015.37|2014.94|894
1684113900000|2023-05-15 01:25:00|2015.63|2015.33|2015.17|2014.67|2016.01|2015.64|2014.63|2014.27|858
1684114200000|2023-05-15 01:30:00|2015.08|2014.78|2016.38|2015.88|2016.52|2016.02|2014.71|2014.29|949
1684114500000|2023-05-15 01:35:00|2016.36|2015.86|2018.77|2018.27|2019.09|2018.75|2016.12|2015.73|991
1684114800000|2023-05-15 01:40:00|2018.78|2018.28|2018.07|2017.57|2019.12|2018.7|2017.93|2017.51|798
1684115100000|2023-05-15 01:45:00|2018.05|2017.55|2017.45|2016.95|2018.36|2018.01|2017.21|2016.89|709
1684115400000|2023-05-15 01:50:00|2017.44|2016.94|2017.7|2017.2|2018.41|2018.04|2017.33|2016.83|619
1684115700000|2023-05-15 01:55:00|2017.69|2017.19|2017.81|2017.51|2018.37|2017.94|2017.62|2017.14|611
1684116000000|2023-05-15 02:00:00|2017.91|2017.41|2017.13|2016.63|2018.12|2017.71|2016.97|2016.63|681
1684116300000|2023-05-15 02:05:00|2017.16|2016.66|2016.01|2015.71|2017.19|2016.81|2015.89|2015.51|804
1684116600000|2023-05-15 02:10:00|2016.04|2015.74|2014.92|2014.42|2016.22|2015.81|2014.68|2014.33|683
1684116900000|2023-05-15 02:15:00|2014.91|2014.41|2014.69|2014.39|2015.16|2014.81|2014.48|2014.08|556
1684117200000|2023-05-15 02:20:00|2014.79|2014.29|2014.5|2014.2|2015.22|2014.82|2014.23|2013.8|470
1684117500000|2023-05-15 02:25:00|2014.48|2014.18|2014.15|2013.85|2014.85|2014.46|2013.91|2013.52|438
1684117800000|2023-05-15 02:30:00|2014.16|2013.86|2014.95|2014.65|2015.06|2014.66|2013.71|2013.31|643
1684118100000|2023-05-15 02:35:00|2014.91|2014.61|2015.13|2014.63|2015.71|2015.29|2014.49|2014.11|654
1684118400000|2023-05-15 02:40:00|2015.12|2014.62|2014.55|2014.25|2015.52|2015.12|2014.4|2014.05|559
1684118700000|2023-05-15 02:45:00|2014.54|2014.24|2013.79|2013.29|2014.84|2014.48|2013.65|2013.28|513
1684119000000|2023-05-15 02:50:00|2013.66|2013.36|2014.15|2013.65|2014.33|2013.91|2013.53|2013.17|602
1684119300000|2023-05-15 02:55:00|2014.18|2013.68|2013.72|2013.42|2014.33|2013.9|2013.61|2013.26|615
1684119600000|2023-05-15 03:00:00|2013.73|2013.43|2013.77|2013.47|2013.98|2013.58|2013.42|2013.06|473
1684119900000|2023-05-15 03:05:00|2013.82|2013.52|2014.84|2014.54|2014.99|2014.62|2013.63|2013.33|500
1684120200000|2023-05-15 03:10:00|2014.81|2014.51|2014.74|2014.24|2014.9|2014.53|2014.13|2013.73|491
1684120500000|2023-05-15 03:15:00|2014.75|2014.25|2014.27|2013.77|2014.75|2014.32|2013.88|2013.54|442
1684120800000|2023-05-15 03:20:00|2014.17|2013.87|2014.45|2014.15|2014.52|2014.15|2013.86|2013.48|378
1684121100000|2023-05-15 03:25:00|2014.46|2014.16|2014.72|2014.42|2015.29|2014.82|2014.4|2013.9|423
1684121400000|2023-05-15 03:30:00|2014.66|2014.36|2014.91|2014.61|2015.17|2014.73|2014.23|2013.93|341
1684121700000|2023-05-15 03:35:00|2014.87|2014.57|2014.54|2014.04|2014.99|2014.62|2014.38|2013.96|303
1684122000000|2023-05-15 03:40:00|2014.55|2014.05|2014.82|2014.32|2014.9|2014.59|2014.35|2013.99|256
1684122300000|2023-05-15 03:45:00|2014.81|2014.31|2014.61|2014.11|2014.86|2014.5|2014.02|2013.67|309
1684122600000|2023-05-15 03:50:00|2014.59|2014.09|2014.24|2013.94|2014.74|2014.32|2014.13|2013.73|327
1684122900000|2023-05-15 03:55:00|2014.26|2013.96|2014.18|2013.88|2014.46|2014.05|2014.01|2013.64|387
1684123200000|2023-05-15 04:00:00|2014.23|2013.93|2014.47|2013.97|2014.47|2014.14|2014.06|2013.65|328
1684123500000|2023-05-15 04:05:00|2014.4|2014.1|2014.33|2014.03|2014.5|2014.11|2014|2013.63|225
1684123800000|2023-05-15 04:10:00|2014.32|2014.02|2014.07|2013.57|2014.38|2014.02|2013.81|2013.44|234
1684124100000|2023-05-15 04:15:00|2014.13|2013.63|2014.22|2013.92|2014.42|2014.07|2013.95|2013.51|174
1684124400000|2023-05-15 04:20:00|2014.23|2013.93|2014.34|2014.04|2014.48|2014.11|2014.19|2013.81|172
1684124700000|2023-05-15 04:25:00|2014.45|2013.95|2014.32|2014.02|2014.5|2014.17|2014.09|2013.71|171
1684125000000|2023-05-15 04:30:00|2014.31|2014.01|2014.86|2014.56|2015.01|2014.6|2014.25|2013.9|279
1684125300000|2023-05-15 04:35:00|2014.96|2014.46|2014.61|2014.11|2015.01|2014.61|2014.36|2013.97|240
1684125600000|2023-05-15 04:40:00|2014.48|2014.18|2014.04|2013.74|2014.66|2014.26|2013.94|2013.5|248
1684125900000|2023-05-15 04:45:00|2014.05|2013.75|2013.9|2013.6|2014.21|2013.83|2013.87|2013.49|177
1684126200000|2023-05-15 04:50:00|2013.88|2013.58|2013.78|2013.48|2014.06|2013.66|2013.69|2013.33|175
1684126500000|2023-05-15 04:55:00|2013.8|2013.5|2014.56|2014.06|2014.65|2014.26|2013.78|2013.44|222
1684126800000|2023-05-15 05:00:00|2014.41|2014.11|2014.46|2013.96|2014.67|2014.3|2013.55|2013.05|527
1684127100000|2023-05-15 05:05:00|2014.45|2013.95|2014.7|2014.2|2014.82|2014.41|2014.27|2013.85|331
1684127400000|2023-05-15 05:10:00|2014.71|2014.21|2015.58|2015.28|2015.73|2015.33|2014.42|2013.93|390
1684127700000|2023-05-15 05:15:00|2015.59|2015.29|2017.16|2016.66|2017.31|2016.88|2015.5|2015.14|519
1684128000000|2023-05-15 05:20:00|2017.17|2016.67|2017.47|2016.97|2017.87|2017.47|2017.05|2016.6|434
1684128300000|2023-05-15 05:25:00|2017.46|2016.96|2017.12|2016.62|2017.64|2017.22|2016.97|2016.59|520
1684128600000|2023-05-15 05:30:00|2017.01|2016.71|2019.21|2018.71|2019.56|2019.1|2016.94|2016.64|936
1684128900000|2023-05-15 05:35:00|2019.18|2018.68|2016.87|2016.37|2019.2|2018.7|2016.49|2016.04|821
1684129200000|2023-05-15 05:40:00|2016.86|2016.36|2016.32|2016.02|2016.88|2016.5|2016.08|2015.64|645
1684129500000|2023-05-15 05:45:00|2016.21|2015.91|2016.14|2015.84|2016.84|2016.46|2015.9|2015.5|601
1684129800000|2023-05-15 05:50:00|2016.3|2015.8|2016.67|2016.37|2016.75|2016.37|2015.61|2015.29|507
1684130100000|2023-05-15 05:55:00|2016.66|2016.36|2017.19|2016.69|2017.29|2016.9|2016.56|2016.17|635
1684130400000|2023-05-15 06:00:00|2017.18|2016.68|2015.25|2014.95|2017.22|2016.82|2015.13|2014.83|824
1684130700000|2023-05-15 06:05:00|2015.26|2014.96|2015.85|2015.35|2016.37|2016.04|2015.18|2014.74|877
1684131000000|2023-05-15 06:10:00|2015.83|2015.33|2017.04|2016.74|2017.07|2016.77|2015.73|2015.33|843
1684131300000|2023-05-15 06:15:00|2017.03|2016.73|2016.58|2016.08|2017.35|2016.96|2016.32|2015.92|679
1684131600000|2023-05-15 06:20:00|2016.59|2016.09|2016.45|2015.95|2016.66|2016.2|2015.9|2015.49|653
1684131900000|2023-05-15 06:25:00|2016.46|2015.96|2015.28|2014.78|2016.48|2016.04|2015.18|2014.76|658
1684132200000|2023-05-15 06:30:00|2015.27|2014.77|2014.34|2014.04|2015.88|2015.43|2014.23|2013.81|815
1684132500000|2023-05-15 06:35:00|2014.3|2014|2014.88|2014.58|2015.17|2014.77|2014.2|2013.7|736
1684132800000|2023-05-15 06:40:00|2014.98|2014.48|2016.18|2015.68|2016.23|2015.82|2014.69|2014.3|588
1684133100000|2023-05-15 06:45:00|2016.17|2015.67|2016.93|2016.43|2017|2016.56|2015.49|2015.09|685
1684133400000|2023-05-15 06:50:00|2016.94|2016.44|2016.75|2016.25|2017.3|2016.83|2016.27|2015.9|732
1684133700000|2023-05-15 06:55:00|2016.74|2016.24|2016.74|2016.44|2017|2016.58|2016.07|2015.7|653
1684134000000|2023-05-15 07:00:00|2016.57|2016.27|2018.14|2017.64|2019.28|2018.78|2016.57|2016.27|984
1684134300000|2023-05-15 07:05:00|2018.15|2017.65|2017.1|2016.8|2018.38|2017.99|2017|2016.62|803
1684134600000|2023-05-15 07:10:00|2017.11|2016.81|2018.14|2017.84|2018.18|2017.84|2017.03|2016.66|767
1684134900000|2023-05-15 07:15:00|2018.18|2017.88|2018.75|2018.25|2018.9|2018.6|2018.01|2017.66|817
1684135200000|2023-05-15 07:20:00|2018.65|2018.35|2018.74|2018.44|2019.09|2018.76|2018.38|2017.94|688
1684135500000|2023-05-15 07:25:00|2018.86|2018.36|2019.24|2018.94|2019.45|2019.03|2018.47|2018.07|624
1684135800000|2023-05-15 07:30:00|2019.2|2018.9|2018.79|2018.49|2019.87|2019.57|2018.56|2018.14|767
1684136100000|2023-05-15 07:35:00|2018.76|2018.46|2018.83|2018.53|2019.12|2018.82|2018.27|2017.88|688
1684136400000|2023-05-15 07:40:00|2018.93|2018.43|2020.16|2019.66|2020.3|2019.93|2018.59|2018.2|699
1684136700000|2023-05-15 07:45:00|2020.15|2019.65|2018.74|2018.44|2020.21|2019.91|2018.6|2018.25|702
1684137000000|2023-05-15 07:50:00|2018.78|2018.48|2018.06|2017.76|2018.94|2018.6|2017.8|2017.44|646
1684137300000|2023-05-15 07:55:00|2018.08|2017.78|2018.6|2018.3|2018.93|2018.57|2017.99|2017.66|565
1684137600000|2023-05-15 08:00:00|2018.55|2018.25|2018.21|2017.91|2018.75|2018.41|2017.84|2017.48|636
1684137900000|2023-05-15 08:05:00|2018.19|2017.89|2018.48|2018.18|2018.6|2018.3|2018.03|2017.73|553
1684138200000|2023-05-15 08:10:00|2018.47|2018.17|2019.51|2019.21|2019.66|2019.3|2018.38|2017.98|641
1684138500000|2023-05-15 08:15:00|2019.59|2019.09|2018.91|2018.61|2019.68|2019.38|2018.49|2018.12|512
1684138800000|2023-05-15 08:20:00|2018.92|2018.62|2018.74|2018.44|2019.81|2019.41|2018.68|2018.38|542
1684139100000|2023-05-15 08:25:00|2018.73|2018.43|2019.01|2018.51|2019.32|2018.92|2018.5|2018.2|531
1684139400000|2023-05-15 08:30:00|2018.91|2018.61|2020.31|2020.01|2020.36|2020.03|2018.91|2018.56|645
1684139700000|2023-05-15 08:35:00|2020.32|2020.02|2020.34|2020.04|2021.17|2020.81|2020.29|2019.92|613
1684140000000|2023-05-15 08:40:00|2020.36|2020.06|2019.74|2019.44|2020.77|2020.38|2019.35|2019.01|641
1684140300000|2023-05-15 08:45:00|2019.84|2019.34|2019.06|2018.76|2019.92|2019.62|2019.03|2018.65|546
1684140600000|2023-05-15 08:50:00|2019.02|2018.72|2017.98|2017.68|2019.12|2018.75|2017.71|2017.34|547
1684140900000|2023-05-15 08:55:00|2017.97|2017.67|2017.66|2017.36|2018.63|2018.29|2017.43|2016.93|553
1684141200000|2023-05-15 09:00:00|2017.76|2017.26|2016.58|2016.28|2018.08|2017.7|2016.45|2016.08|628
1684141500000|2023-05-15 09:05:00|2016.6|2016.3|2016.58|2016.28|2016.93|2016.62|2016.25|2015.89|525
1684141800000|2023-05-15 09:10:00|2016.7|2016.2|2016.71|2016.41|2016.82|2016.43|2015.84|2015.5|499
1684142100000|2023-05-15 09:15:00|2016.7|2016.4|2016.48|2016.18|2017.03|2016.69|2016.44|2016.07|400
1684142400000|2023-05-15 09:20:00|2016.47|2016.17|2016|2015.7|2017.01|2016.63|2016|2015.62|336
1684142700000|2023-05-15 09:25:00|2016.1|2015.6|2015.9|2015.6|2016.82|2016.52|2015.74|2015.32|411
1684143000000|2023-05-15 09:30:00|2015.89|2015.59|2016.17|2015.87|2016.43|2016.06|2015.18|2014.88|590
1684143300000|2023-05-15 09:35:00|2016.25|2015.75|2016.36|2015.86|2016.54|2016.14|2015.93|2015.56|499
1684143600000|2023-05-15 09:40:00|2016.35|2015.85|2016.14|2015.84|2016.56|2016.2|2015.98|2015.62|326
1684143900000|2023-05-15 09:45:00|2016.09|2015.79|2016.25|2015.95|2016.43|2016.12|2016.04|2015.67|286
1684144200000|2023-05-15 09:50:00|2016.24|2015.94|2016.73|2016.43|2017.01|2016.64|2015.88|2015.51|329
1684144500000|2023-05-15 09:55:00|2016.71|2016.41|2016.59|2016.29|2017.24|2016.83|2016.52|2016.15|454
1684144800000|2023-05-15 10:00:00|2016.54|2016.24|2016.88|2016.58|2017.11|2016.81|2016.19|2015.83|343
1684145100000|2023-05-15 10:05:00|2016.87|2016.57|2016.37|2016.07|2017.01|2016.66|2015.88|2015.58|389
1684145400000|2023-05-15 10:10:00|2016.38|2016.08|2016.56|2016.26|2016.74|2016.36|2015.92|2015.54|354
1684145700000|2023-05-15 10:15:00|2016.55|2016.25|2016.05|2015.75|2016.77|2016.41|2015.86|2015.51|364
1684146000000|2023-05-15 10:20:00|2016.06|2015.76|2015.53|2015.23|2016.15|2015.76|2015.25|2014.85|418
1684146300000|2023-05-15 10:25:00|2015.52|2015.22|2016.43|2016.13|2016.58|2016.18|2015.44|2015.06|380
1684146600000|2023-05-15 10:30:00|2016.51|2016.01|2016.42|2016.12|2016.76|2016.36|2016.29|2015.95|379
1684146900000|2023-05-15 10:35:00|2016.43|2016.13|2016.12|2015.82|2016.86|2016.47|2016.05|2015.74|358
1684147200000|2023-05-15 10:40:00|2016.11|2015.81|2016.63|2016.33|2016.87|2016.48|2016.08|2015.71|301
1684147500000|2023-05-15 10:45:00|2016.62|2016.32|2015.76|2015.26|2016.74|2016.37|2015.56|2015.18|435
1684147800000|2023-05-15 10:50:00|2015.77|2015.47|2015.34|2015.04|2016.04|2015.67|2015.28|2014.94|462
1684148100000|2023-05-15 10:55:00|2015.36|2015.06|2014.84|2014.54|2015.83|2015.45|2014.54|2014.14|623
1684148400000|2023-05-15 11:00:00|2014.86|2014.56|2012.96|2012.66|2015.01|2014.66|2012.53|2012.11|763
1684148700000|2023-05-15 11:05:00|2012.95|2012.65|2013.8|2013.5|2014.34|2013.95|2012.88|2012.52|686
1684149000000|2023-05-15 11:10:00|2013.89|2013.39|2014.65|2014.35|2014.95|2014.55|2013.68|2013.3|540
1684149300000|2023-05-15 11:15:00|2014.64|2014.34|2015.2|2014.9|2015.37|2015.07|2014.59|2014.22|453
1684149600000|2023-05-15 11:20:00|2015.17|2014.87|2015.15|2014.85|2015.86|2015.53|2014.96|2014.6|488
1684149900000|2023-05-15 11:25:00|2015.24|2014.74|2015.68|2015.38|2016.04|2015.74|2014.86|2014.54|465
1684150200000|2023-05-15 11:30:00|2015.66|2015.36|2014.39|2014.09|2015.86|2015.46|2013.74|2013.44|716
1684150500000|2023-05-15 11:35:00|2014.4|2014.1|2012.77|2012.47|2014.4|2014.1|2012.7|2012.31|739
1684150800000|2023-05-15 11:40:00|2012.75|2012.45|2013.14|2012.84|2013.3|2012.9|2012.13|2011.77|660
1684151100000|2023-05-15 11:45:00|2013.15|2012.85|2014.37|2013.87|2014.51|2014.06|2012.96|2012.64|683
1684151400000|2023-05-15 11:50:00|2014.36|2013.86|2013.49|2013.19|2014.63|2014.21|2013.45|2013.08|533
1684151700000|2023-05-15 11:55:00|2013.41|2013.11|2013.29|2012.99|2013.55|2013.18|2012.63|2012.25|602
1684152000000|2023-05-15 12:00:00|2013.3|2013|2012.74|2012.44|2013.47|2013.09|2012.04|2011.68|868
1684152300000|2023-05-15 12:05:00|2012.85|2012.55|2012.15|2011.85|2013.14|2012.77|2011.72|2011.35|800
1684152600000|2023-05-15 12:10:00|2012.14|2011.84|2012.24|2011.74|2013.1|2012.71|2011.97|2011.55|725
1684152900000|2023-05-15 12:15:00|2012.12|2011.82|2012.13|2011.83|2012.71|2012.32|2011.75|2011.45|681
1684153200000|2023-05-15 12:20:00|2012.05|2011.75|2014.42|2014.12|2014.56|2014.17|2011.83|2011.53|933
1684153500000|2023-05-15 12:25:00|2014.44|2014.14|2013.78|2013.48|2014.47|2014.17|2013.3|2013|844
1684153800000|2023-05-15 12:30:00|2013.94|2013.64|2015.55|2015.25|2018.8|2018.3|2013.94|2013.64|1579
1684154100000|2023-05-15 12:35:00|2015.6|2015.3|2017.42|2017.12|2017.82|2017.52|2015.41|2014.99|1188
1684154400000|2023-05-15 12:40:00|2017.54|2017.04|2018.55|2018.25|2019.47|2019.17|2017.26|2016.88|1224
1684154700000|2023-05-15 12:45:00|2018.66|2018.36|2017.79|2017.49|2018.99|2018.58|2017.48|2017.18|1110
1684155000000|2023-05-15 12:50:00|2017.64|2017.34|2017.03|2016.73|2018.5|2018.08|2016.75|2016.45|955
1684155300000|2023-05-15 12:55:00|2017.13|2016.63|2017.34|2017.04|2017.61|2017.21|2016.27|2015.93|926
1684155600000|2023-05-15 13:00:00|2017.27|2016.97|2016.37|2016.07|2017.4|2017.1|2015.73|2015.35|1188
1684155900000|2023-05-15 13:05:00|2016.34|2016.04|2015.92|2015.62|2018.02|2017.6|2015.92|2015.62|1027
1684156200000|2023-05-15 13:10:00|2015.91|2015.61|2015.49|2015.19|2016.23|2015.84|2015.06|2014.74|952
1684156500000|2023-05-15 13:15:00|2015.51|2015.21|2015.32|2015.02|2015.66|2015.24|2014.57|2014.21|933
1684156800000|2023-05-15 13:20:00|2015.41|2014.91|2016.53|2016.23|2016.95|2016.62|2015.32|2014.91|846
1684157100000|2023-05-15 13:25:00|2016.44|2016.14|2016.23|2015.93|2017.12|2016.73|2016.07|2015.69|679
1684157400000|2023-05-15 13:30:00|2016.22|2015.92|2017.41|2017.11|2017.67|2017.37|2015.65|2015.32|1188
1684157700000|2023-05-15 13:35:00|2017.51|2017.01|2017.14|2016.84|2018.35|2017.97|2016.46|2016.06|1201
1684158000000|2023-05-15 13:40:00|2017.15|2016.85|2018|2017.7|2018.91|2018.59|2016.93|2016.53|1311
1684158300000|2023-05-15 13:45:00|2017.9|2017.6|2019.97|2019.67|2020.59|2020.29|2017.54|2017.15|1309
1684158600000|2023-05-15 13:50:00|2019.98|2019.68|2020.64|2020.34|2021.34|2020.93|2019.45|2019.15|1346
1684158900000|2023-05-15 13:55:00|2020.7|2020.4|2021.01|2020.71|2022.47|2022.01|2020.27|2019.93|1334
1684159200000|2023-05-15 14:00:00|2021.02|2020.72|2019.39|2018.89|2021.41|2021.06|2019.11|2018.79|1224
1684159500000|2023-05-15 14:05:00|2019.36|2018.86|2020.25|2019.95|2021.45|2021.05|2018.59|2018.22|1119
1684159800000|2023-05-15 14:10:00|2020.19|2019.89|2019.73|2019.43|2020.4|2020.04|2019.05|2018.74|1012
1684160100000|2023-05-15 14:15:00|2019.7|2019.4|2016.93|2016.43|2020.23|2019.88|2016.7|2016.35|1127
1684160400000|2023-05-15 14:20:00|2016.94|2016.44|2016.15|2015.85|2017.09|2016.69|2015.59|2015.19|1176
1684160700000|2023-05-15 14:25:00|2016.09|2015.79|2016.15|2015.85|2016.86|2016.5|2014.79|2014.49|1230
1684161000000|2023-05-15 14:30:00|2016.16|2015.86|2016.64|2016.34|2017.42|2017.03|2015.26|2014.91|1118
1684161300000|2023-05-15 14:35:00|2016.65|2016.35|2016.15|2015.85|2016.93|2016.57|2015.93|2015.61|1043
1684161600000|2023-05-15 14:40:00|2016.13|2015.83|2015.91|2015.61|2016.24|2015.94|2015.24|2014.85|987
1684161900000|2023-05-15 14:45:00|2015.89|2015.59|2014.67|2014.37|2015.99|2015.69|2014.29|2013.99|982
1684162200000|2023-05-15 14:50:00|2014.65|2014.35|2013.89|2013.39|2015.23|2014.91|2013.66|2013.34|1028
1684162500000|2023-05-15 14:55:00|2013.71|2013.41|2015.44|2015.14|2015.48|2015.18|2013.5|2013.2|990
1684162800000|2023-05-15 15:00:00|2015.43|2015.13|2015.39|2015.09|2015.61|2015.28|2014.69|2014.33|785
1684163100000|2023-05-15 15:05:00|2015.38|2015.08|2015.3|2015|2016.06|2015.76|2015|2014.65|698
1684163400000|2023-05-15 15:10:00|2015.29|2014.99|2015|2014.5|2015.43|2015.05|2014.58|2014.23|661
1684163700000|2023-05-15 15:15:00|2014.94|2014.64|2015.5|2015.2|2015.58|2015.27|2014.42|2014.02|685
1684164000000|2023-05-15 15:20:00|2015.49|2015.19|2015.68|2015.38|2016.3|2015.96|2015.31|2015.01|715
1684164300000|2023-05-15 15:25:00|2015.69|2015.39|2015.83|2015.53|2016.2|2015.85|2015.6|2015.3|607
1684164600000|2023-05-15 15:30:00|2015.82|2015.52|2017.62|2017.32|2018.31|2017.9|2015.77|2015.43|846
1684164900000|2023-05-15 15:35:00|2017.64|2017.34|2017.64|2017.34|2018.2|2017.85|2017.07|2016.67|776
1684165200000|2023-05-15 15:40:00|2017.65|2017.35|2018.48|2018.18|2018.66|2018.35|2017.57|2017.27|628
1684165500000|2023-05-15 15:45:00|2018.49|2018.19|2017.57|2017.27|2018.65|2018.35|2017.56|2017.21|651
1684165800000|2023-05-15 15:50:00|2017.56|2017.26|2017.5|2017.2|2017.78|2017.44|2017.03|2016.65|592
1684166100000|2023-05-15 15:55:00|2017.51|2017.21|2017.92|2017.62|2018.18|2017.79|2017.3|2016.94|573
1684166400000|2023-05-15 16:00:00|2017.94|2017.64|2017.99|2017.49|2018.39|2018.09|2017.35|2017.01|655
1684166700000|2023-05-15 16:05:00|2017.87|2017.57|2018.43|2018.13|2018.76|2018.46|2017.69|2017.32|592
1684167000000|2023-05-15 16:10:00|2018.42|2018.12|2018.66|2018.36|2018.82|2018.52|2018.31|2018.01|546
1684167300000|2023-05-15 16:15:00|2018.68|2018.38|2018.48|2018.18|2018.91|2018.56|2018.38|2018.06|516
1684167600000|2023-05-15 16:20:00|2018.49|2018.19|2018.66|2018.36|2018.92|2018.62|2018.47|2018.08|427
1684167900000|2023-05-15 16:25:00|2018.65|2018.35|2018.87|2018.57|2019.35|2019.02|2018.47|2018.15|550
1684168200000|2023-05-15 16:30:00|2018.86|2018.56|2019.84|2019.54|2019.99|2019.62|2018.82|2018.45|491
1684168500000|2023-05-15 16:35:00|2019.85|2019.55|2019.91|2019.61|2020.2|2019.83|2019.66|2019.3|492
1684168800000|2023-05-15 16:40:00|2019.86|2019.56|2020.08|2019.78|2020.56|2020.26|2019.65|2019.28|432
1684169100000|2023-05-15 16:45:00|2020.06|2019.76|2019.89|2019.59|2020.4|2020.02|2019.8|2019.48|508
1684169400000|2023-05-15 16:50:00|2019.9|2019.6|2020.27|2019.97|2020.27|2019.97|2019.84|2019.47|442
1684169700000|2023-05-15 16:55:00|2020.22|2019.92|2020.47|2020.17|2020.51|2020.19|2019.63|2019.31|573
1684170000000|2023-05-15 17:00:00|2020.45|2020.15|2020.05|2019.75|2021.66|2021.31|2019.97|2019.57|676
1684170300000|2023-05-15 17:05:00|2020.06|2019.76|2018.85|2018.55|2020.26|2019.88|2018.82|2018.44|536
1684170600000|2023-05-15 17:10:00|2018.81|2018.51|2017.63|2017.33|2018.87|2018.56|2017.34|2017.01|564
1684170900000|2023-05-15 17:15:00|2017.76|2017.46|2017.78|2017.48|2018.08|2017.78|2017.43|2017.11|491
1684171200000|2023-05-15 17:20:00|2017.76|2017.46|2017.57|2017.27|2018.01|2017.71|2017.29|2016.92|703
1684171500000|2023-05-15 17:25:00|2017.56|2017.26|2017.91|2017.61|2017.95|2017.65|2017.02|2016.72|551
1684171800000|2023-05-15 17:30:00|2017.9|2017.6|2019.54|2019.04|2019.62|2019.21|2017.71|2017.36|660
1684172100000|2023-05-15 17:35:00|2019.43|2019.13|2019.66|2019.36|2020.22|2019.83|2019.43|2019.02|406
1684172400000|2023-05-15 17:40:00|2019.65|2019.35|2019.79|2019.49|2019.93|2019.57|2019.12|2018.76|491
1684172700000|2023-05-15 17:45:00|2019.8|2019.5|2019.33|2019.03|2019.88|2019.52|2019.29|2018.99|380
1684173000000|2023-05-15 17:50:00|2019.32|2019.02|2018.99|2018.69|2019.35|2019.03|2018.69|2018.39|387
1684173300000|2023-05-15 17:55:00|2019.04|2018.74|2018.36|2018.06|2019.21|2018.83|2018.33|2017.88|414
1684173600000|2023-05-15 18:00:00|2018.37|2018.07|2018.01|2017.71|2018.66|2018.29|2017.87|2017.47|471
1684173900000|2023-05-15 18:05:00|2017.98|2017.68|2017.15|2016.65|2018.08|2017.7|2016.98|2016.61|475
1684174200000|2023-05-15 18:10:00|2017.14|2016.64|2017.37|2017.07|2017.72|2017.42|2016.92|2016.54|487
1684174500000|2023-05-15 18:15:00|2017.36|2017.06|2017.14|2016.84|2017.66|2017.27|2017.14|2016.83|372
1684174800000|2023-05-15 18:20:00|2017.16|2016.86|2017.06|2016.76|2017.28|2016.98|2016.76|2016.42|398
1684175100000|2023-05-15 18:25:00|2017.07|2016.77|2017.07|2016.77|2017.75|2017.45|2016.96|2016.66|469
1684175400000|2023-05-15 18:30:00|2017.02|2016.72|2016.44|2016.14|2017.05|2016.75|2016.16|2015.86|443
1684175700000|2023-05-15 18:35:00|2016.43|2016.13|2016.43|2016.13|2016.94|2016.64|2016.17|2015.87|428
1684176000000|2023-05-15 18:40:00|2016.44|2016.14|2016.23|2015.93|2016.47|2016.14|2016.12|2015.74|418
1684176300000|2023-05-15 18:45:00|2016.22|2015.92|2015.89|2015.59|2016.36|2016.06|2015.69|2015.39|497
1684176600000|2023-05-15 18:50:00|2015.93|2015.43|2015.59|2015.29|2016.44|2016.08|2015.55|2015.18|456
1684176900000|2023-05-15 18:55:00|2015.58|2015.28|2015.02|2014.72|2015.65|2015.35|2014.87|2014.54|662
1684177200000|2023-05-15 19:00:00|2014.99|2014.69|2015.35|2015.05|2015.68|2015.34|2014.6|2014.22|491
1684177500000|2023-05-15 19:05:00|2015.34|2015.04|2015.09|2014.79|2015.39|2015.09|2014.93|2014.58|487
1684177800000|2023-05-15 19:10:00|2015.08|2014.78|2015.88|2015.38|2015.9|2015.49|2014.98|2014.61|369
1684178100000|2023-05-15 19:15:00|2015.76|2015.46|2015.57|2015.27|2016.09|2015.77|2015.48|2015.11|418
1684178400000|2023-05-15 19:20:00|2015.56|2015.26|2015.57|2015.27|2016.1|2015.7|2015.49|2015.09|385
1684178700000|2023-05-15 19:25:00|2015.54|2015.24|2015.42|2015.12|2015.71|2015.34|2015.26|2014.96|335
1684179000000|2023-05-15 19:30:00|2015.44|2015.14|2015.22|2014.92|2015.49|2015.16|2015.1|2014.73|440
1684179300000|2023-05-15 19:35:00|2015.2|2014.9|2015.48|2015.18|2015.64|2015.34|2015.2|2014.9|360
1684179600000|2023-05-15 19:40:00|2015.46|2015.16|2015.17|2014.87|2015.55|2015.25|2015.04|2014.68|408
1684179900000|2023-05-15 19:45:00|2015.18|2014.88|2015.55|2015.05|2015.79|2015.47|2014.94|2014.61|366
1684180200000|2023-05-15 19:50:00|2015.44|2015.14|2015.6|2015.3|2015.75|2015.34|2015.23|2014.93|415
1684180500000|2023-05-15 19:55:00|2015.7|2015.4|2015.22|2014.92|2015.84|2015.53|2015.16|2014.8|606
1684180800000|2023-05-15 20:00:00|2015.29|2014.99|2016.1|2015.6|2016.16|2015.78|2015.29|2014.99|269
1684181100000|2023-05-15 20:05:00|2016.11|2015.61|2016.08|2015.78|2016.18|2015.8|2015.74|2015.38|234
1684181400000|2023-05-15 20:10:00|2016.07|2015.77|2016.23|2015.93|2016.34|2015.96|2015.89|2015.49|193
1684181700000|2023-05-15 20:15:00|2016.24|2015.94|2015.94|2015.64|2016.51|2016.11|2015.83|2015.51|249
1684182000000|2023-05-15 20:20:00|2015.95|2015.65|2015.78|2015.48|2016.11|2015.72|2015.7|2015.35|175
1684182300000|2023-05-15 20:25:00|2015.8|2015.5|2015.89|2015.39|2016.08|2015.68|2015.68|2015.36|197
1684182600000|2023-05-15 20:30:00|2015.9|2015.4|2016.05|2015.55|2016.11|2015.7|2015.72|2015.34|114
1684182900000|2023-05-15 20:35:00|2016.01|2015.51|2016.1|2015.6|2016.12|2015.68|2015.82|2015.43|152
1684183200000|2023-05-15 20:40:00|2016.11|2015.61|2016.32|2015.82|2016.34|2015.99|2015.96|2015.55|191
1684183500000|2023-05-15 20:45:00|2016.22|2015.92|2016.07|2015.77|2016.44|2016.05|2015.96|2015.57|140
1684183800000|2023-05-15 20:50:00|2016.08|2015.78|2016.34|2015.84|2016.46|2016.06|2016.08|2015.66|159
1684184100000|2023-05-15 20:55:00|2016.33|2015.83|2016.59|2016.09|2016.87|2016.37|2016.2|2015.71|194
1684188000000|2023-05-15 22:00:00|2016.49|2015.99|2016.74|2016.24|2016.85|2016.35|2016.35|2015.85|161
1684188300000|2023-05-15 22:05:00|2016.78|2016.28|2016.79|2016.49|2016.91|2016.53|2016.59|2016.24|98
1684188600000|2023-05-15 22:10:00|2016.88|2016.38|2016.57|2016.07|2016.91|2016.49|2016.49|2016.06|121
1684188900000|2023-05-15 22:15:00|2016.56|2016.06|2016.71|2016.21|2016.76|2016.35|2016.48|2016.03|97
1684189200000|2023-05-15 22:20:00|2016.67|2016.17|2016.55|2016.05|2016.75|2016.25|2016.38|2015.88|82
1684189500000|2023-05-15 22:25:00|2016.61|2016.11|2016.78|2016.28|2016.98|2016.48|2016.53|2016.03|159
1684189800000|2023-05-15 22:30:00|2016.68|2016.18|2016.43|2015.93|2016.79|2016.29|2016.39|2015.89|146
1684190100000|2023-05-15 22:35:00|2016.42|2015.92|2016.27|2015.77|2016.5|2016.01|2016.15|2015.65|197
1684190400000|2023-05-15 22:40:00|2016.26|2015.76|2016.11|2015.81|2016.36|2015.86|2016.1|2015.65|92
1684190700000|2023-05-15 22:45:00|2016.18|2015.68|2016.39|2015.89|2016.48|2015.98|2016.05|2015.61|110
1684191000000|2023-05-15 22:50:00|2016.4|2015.9|2016.31|2015.81|2016.67|2016.17|2016.24|2015.74|196
1684191300000|2023-05-15 22:55:00|2016.28|2015.78|2016.28|2015.78|2016.57|2016.07|2016.24|2015.74|123
1684191600000|2023-05-15 23:00:00|2016.3|2015.8|2015.71|2015.21|2016.3|2015.8|2014.07|2013.57|382
1684191900000|2023-05-15 23:05:00|2015.7|2015.2|2015.3|2014.8|2015.85|2015.43|2015.18|2014.78|165
1684192200000|2023-05-15 23:10:00|2015.31|2014.81|2015.85|2015.35|2015.92|2015.42|2015.24|2014.8|128
1684192500000|2023-05-15 23:15:00|2015.87|2015.37|2015.87|2015.37|2016.04|2015.56|2015.73|2015.23|123
1684192800000|2023-05-15 23:20:00|2015.85|2015.35|2015.85|2015.35|2015.87|2015.47|2015.41|2015.01|142
1684193100000|2023-05-15 23:25:00|2015.75|2015.45|2015.81|2015.31|2016.15|2015.77|2015.64|2015.22|211
1684193400000|2023-05-15 23:30:00|2015.79|2015.29|2015.79|2015.29|2015.9|2015.48|2015.54|2015.14|164
1684193700000|2023-05-15 23:35:00|2015.78|2015.28|2015.62|2015.12|2015.93|2015.44|2015.41|2015|231
1684194000000|2023-05-15 23:40:00|2015.6|2015.1|2015.36|2014.86|2015.66|2015.16|2015.22|2014.85|219
1684194300000|2023-05-15 23:45:00|2015.37|2014.87|2014.71|2014.21|2015.37|2015|2014.58|2014.2|193
1684194600000|2023-05-15 23:50:00|2014.7|2014.2|2014.73|2014.43|2014.94|2014.53|2014.45|2014.07|155
1684194900000|2023-05-15 23:55:00|2014.86|2014.36|2014.74|2014.24|2014.92|2014.53|2014.48|2014.07|236
1684195200000|2023-05-16 00:00:00|2014.63|2014.33|2014.71|2014.41|2015|2014.6|2014.36|2013.97|408
1684195500000|2023-05-16 00:05:00|2014.68|2014.38|2014.92|2014.62|2015.36|2015.04|2014.67|2014.29|306
1684195800000|2023-05-16 00:10:00|2014.93|2014.63|2014.66|2014.16|2015.47|2015.04|2014.54|2014.16|446
1684196100000|2023-05-16 00:15:00|2014.58|2014.28|2014.68|2014.18|2014.96|2014.59|2014.45|2014.03|364
1684196400000|2023-05-16 00:20:00|2014.7|2014.2|2014.82|2014.52|2015.31|2014.91|2014.66|2014.16|340
1684196700000|2023-05-16 00:25:00|2014.79|2014.49|2015|2014.7|2015.23|2014.83|2014.75|2014.34|340
1684197000000|2023-05-16 00:30:00|2014.96|2014.66|2015.33|2014.83|2015.39|2015.02|2014.56|2014.18|425
1684197300000|2023-05-16 00:35:00|2015.35|2014.85|2014.75|2014.45|2015.37|2014.94|2014.64|2014.28|402
1684197600000|2023-05-16 00:40:00|2014.86|2014.36|2014.86|2014.56|2015.18|2014.78|2014.53|2014.16|340
1684197900000|2023-05-16 00:45:00|2014.83|2014.53|2014.93|2014.43|2015.09|2014.69|2014.69|2014.3|303
1684198200000|2023-05-16 00:50:00|2014.92|2014.42|2015.17|2014.87|2015.56|2015.17|2014.89|2014.42|353
1684198500000|2023-05-16 00:55:00|2015.12|2014.82|2016.02|2015.52|2016.1|2015.6|2015.08|2014.66|331
1684198800000|2023-05-16 01:00:00|2016.01|2015.51|2016.85|2016.35|2016.9|2016.5|2015.51|2015.15|724
1684199100000|2023-05-16 01:05:00|2016.91|2016.41|2016.84|2016.34|2017.05|2016.65|2015.91|2015.41|676
1684199400000|2023-05-16 01:10:00|2016.83|2016.33|2018.17|2017.67|2018.21|2017.82|2016.7|2016.2|514
1684199700000|2023-05-16 01:15:00|2018.19|2017.69|2017.73|2017.23|2018.24|2017.81|2017.44|2017.02|447
1684200000000|2023-05-16 01:20:00|2017.72|2017.22|2017.8|2017.3|2018.62|2018.18|2017.46|2017.06|545
1684200300000|2023-05-16 01:25:00|2017.7|2017.4|2018.01|2017.51|2018.19|2017.7|2017.69|2017.3|424
1684200600000|2023-05-16 01:30:00|2018|2017.5|2017.45|2017.15|2018.47|2018.07|2017.36|2016.98|586
1684200900000|2023-05-16 01:35:00|2017.41|2017.11|2018.36|2018.06|2018.62|2018.26|2017.3|2016.93|504
1684201200000|2023-05-16 01:40:00|2018.46|2017.96|2018.14|2017.84|2018.46|2018.07|2017.83|2017.44|459
1684201500000|2023-05-16 01:45:00|2018.13|2017.83|2018.43|2018.13|2018.61|2018.21|2018.07|2017.69|386
1684201800000|2023-05-16 01:50:00|2018.45|2018.15|2017.56|2017.26|2018.56|2018.18|2017.45|2017.1|354
1684202100000|2023-05-16 01:55:00|2017.57|2017.27|2017.9|2017.6|2018|2017.63|2017.2|2016.82|384
1684202400000|2023-05-16 02:00:00|2017.89|2017.59|2015.72|2015.42|2017.89|2017.59|2015.4|2015.06|942
1684202700000|2023-05-16 02:05:00|2015.7|2015.4|2016.01|2015.51|2016.35|2015.95|2015.53|2015.09|597
1684203000000|2023-05-16 02:10:00|2016.02|2015.52|2015.39|2015.09|2016.11|2015.71|2015.01|2014.64|585
1684203300000|2023-05-16 02:15:00|2015.38|2015.08|2015.83|2015.53|2016.24|2015.79|2015.18|2014.82|515
1684203600000|2023-05-16 02:20:00|2015.93|2015.43|2016.54|2016.24|2016.65|2016.25|2015.76|2015.38|359
1684203900000|2023-05-16 02:25:00|2016.53|2016.23|2016.25|2015.95|2016.56|2016.24|2016.09|2015.7|402
1684204200000|2023-05-16 02:30:00|2016.37|2015.87|2017.57|2017.27|2017.7|2017.33|2016.22|2015.83|578
1684204500000|2023-05-16 02:35:00|2017.55|2017.25|2017.07|2016.77|2017.84|2017.44|2017.07|2016.72|526
1684204800000|2023-05-16 02:40:00|2017.17|2016.67|2017.43|2017.13|2017.71|2017.3|2017.03|2016.6|479
1684205100000|2023-05-16 02:45:00|2017.45|2017.15|2016.77|2016.47|2017.51|2017.15|2016.73|2016.35|382
1684205400000|2023-05-16 02:50:00|2016.78|2016.48|2016.94|2016.64|2017.28|2016.88|2016.73|2016.38|386
1684205700000|2023-05-16 02:55:00|2016.96|2016.66|2017.2|2016.9|2017.36|2016.98|2016.84|2016.44|389
1684206000000|2023-05-16 03:00:00|2017.21|2016.91|2017.89|2017.59|2018.04|2017.69|2017.06|2016.68|373
1684206300000|2023-05-16 03:05:00|2017.88|2017.58|2017.78|2017.48|2018.3|2017.94|2017.62|2017.23|482
1684206600000|2023-05-16 03:10:00|2017.77|2017.47|2018.13|2017.83|2018.22|2017.87|2017.58|2017.17|334
1684206900000|2023-05-16 03:15:00|2018.14|2017.84|2017.7|2017.2|2018.49|2018.09|2017.35|2016.97|432
1684207200000|2023-05-16 03:20:00|2017.69|2017.19|2017.33|2017.03|2017.86|2017.48|2017.24|2016.84|281
1684207500000|2023-05-16 03:25:00|2017.32|2017.02|2017.02|2016.52|2017.46|2017.1|2016.66|2016.26|360
1684207800000|2023-05-16 03:30:00|2017.01|2016.51|2017.01|2016.71|2017.26|2016.87|2016.85|2016.48|246
1684208100000|2023-05-16 03:35:00|2017.02|2016.72|2016.86|2016.56|2017.17|2016.78|2016.74|2016.36|193
1684208400000|2023-05-16 03:40:00|2016.88|2016.58|2017.04|2016.74|2017.25|2016.88|2016.83|2016.49|246
1684208700000|2023-05-16 03:45:00|2017.02|2016.72|2017.49|2016.99|2017.5|2017.13|2017.02|2016.72|177
1684209000000|2023-05-16 03:50:00|2017.48|2016.98|2017.11|2016.81|2017.53|2017.14|2017.05|2016.65|159
1684209300000|2023-05-16 03:55:00|2017.09|2016.79|2017.16|2016.86|2017.37|2016.98|2016.99|2016.6|203
1684209600000|2023-05-16 04:00:00|2017.15|2016.85|2016.74|2016.44|2017.22|2016.85|2016.62|2016.24|203
1684209900000|2023-05-16 04:05:00|2016.73|2016.43|2016.89|2016.59|2016.99|2016.62|2016.62|2016.24|215
1684210200000|2023-05-16 04:10:00|2016.88|2016.58|2016.46|2016.16|2016.96|2016.61|2016.38|2016.04|288
1684210500000|2023-05-16 04:15:00|2016.45|2016.15|2016.28|2015.98|2016.56|2016.17|2016.2|2015.82|237
1684210800000|2023-05-16 04:20:00|2016.24|2015.94|2016.47|2016.17|2016.66|2016.28|2016.23|2015.84|183
1684211100000|2023-05-16 04:25:00|2016.55|2016.05|2016.41|2016.11|2016.67|2016.27|2016.37|2016|156
1684211400000|2023-05-16 04:30:00|2016.39|2016.09|2016.74|2016.24|2016.75|2016.39|2016.2|2015.81|238
1684211700000|2023-05-16 04:35:00|2016.65|2016.35|2016.57|2016.07|2016.77|2016.37|2016.25|2015.87|167
1684212000000|2023-05-16 04:40:00|2016.46|2016.16|2016.45|2016.15|2016.67|2016.31|2016.34|2015.96|210
1684212300000|2023-05-16 04:45:00|2016.48|2016.18|2016.41|2016.11|2016.57|2016.19|2016.28|2015.87|186
1684212600000|2023-05-16 04:50:00|2016.42|2016.12|2016.58|2016.08|2016.58|2016.2|2016.13|2015.77|187
1684212900000|2023-05-16 04:55:00|2016.57|2016.07|2016.42|2016.12|2016.59|2016.17|2016.25|2015.89|204
1684213200000|2023-05-16 05:00:00|2016.41|2016.11|2016.42|2016.12|2016.68|2016.3|2016.2|2015.8|226
1684213500000|2023-05-16 05:05:00|2016.4|2016.1|2016.03|2015.73|2016.55|2016.16|2016|2015.63|187
1684213800000|2023-05-16 05:10:00|2016.05|2015.75|2016.24|2015.94|2016.45|2016.07|2015.93|2015.56|264
1684214100000|2023-05-16 05:15:00|2016.22|2015.92|2016.5|2016|2016.53|2016.17|2015.98|2015.58|325
1684214400000|2023-05-16 05:20:00|2016.48|2015.98|2016.92|2016.62|2017.19|2016.82|2016.27|2015.93|281
1684214700000|2023-05-16 05:25:00|2016.95|2016.65|2017.22|2016.92|2018.02|2017.62|2016.66|2016.27|495
1684215000000|2023-05-16 05:30:00|2017.24|2016.94|2014.66|2014.36|2017.35|2016.99|2014.66|2014.36|697
1684215300000|2023-05-16 05:35:00|2014.76|2014.26|2013.38|2013.08|2014.84|2014.41|2012.97|2012.53|1004
1684215600000|2023-05-16 05:40:00|2013.37|2013.07|2014.5|2014.2|2015.16|2014.76|2013.22|2012.82|891
1684215900000|2023-05-16 05:45:00|2014.6|2014.1|2014.49|2014.19|2015.12|2014.73|2013.91|2013.52|745
1684216200000|2023-05-16 05:50:00|2014.56|2014.06|2014.06|2013.76|2015|2014.66|2013.83|2013.45|563
1684216500000|2023-05-16 05:55:00|2014.02|2013.72|2013.1|2012.6|2014.18|2013.83|2012.7|2012.3|743
1684216800000|2023-05-16 06:00:00|2013.11|2012.61|2011.2|2010.9|2013.34|2013.01|2011.18|2010.88|925
1684217100000|2023-05-16 06:05:00|2011.3|2010.8|2011.08|2010.58|2011.34|2010.96|2010.48|2010.1|926
1684217400000|2023-05-16 06:10:00|2011.07|2010.57|2009.82|2009.52|2011.9|2011.53|2009.82|2009.52|951
1684217700000|2023-05-16 06:15:00|2009.92|2009.62|2008.38|2008.08|2010.11|2009.71|2007.94|2007.52|1338
1684218000000|2023-05-16 06:20:00|2008.35|2008.05|2006.32|2006.02|2008.79|2008.42|2005.82|2005.39|1184
1684218300000|2023-05-16 06:25:00|2006.33|2006.03|2006.7|2006.4|2007.1|2006.6|2005.37|2005|1207
1684218600000|2023-05-16 06:30:00|2006.74|2006.44|2006.05|2005.55|2007.61|2007.21|2005.86|2005.44|1023
1684218900000|2023-05-16 06:35:00|2006.07|2005.57|2003.78|2003.28|2006.22|2005.92|2002.83|2002.53|1218
1684219200000|2023-05-16 06:40:00|2003.77|2003.27|2006.12|2005.62|2006.12|2005.8|2003.15|2002.85|1112
1684219500000|2023-05-16 06:45:00|2006.11|2005.61|2007.14|2006.84|2008.39|2008.04|2005.93|2005.56|997
1684219800000|2023-05-16 06:50:00|2007.24|2006.74|2008.15|2007.65|2008.15|2007.77|2007.02|2006.57|822
1684220100000|2023-05-16 06:55:00|2008.14|2007.64|2007.36|2007.06|2008.14|2007.72|2007.09|2006.69|760
1684220400000|2023-05-16 07:00:00|2007.37|2007.07|2007.04|2006.74|2008.41|2008.01|2006.9|2006.56|922
1684220700000|2023-05-16 07:05:00|2007.11|2006.81|2007.44|2007.14|2007.75|2007.38|2006.16|2005.84|967
1684221000000|2023-05-16 07:10:00|2007.45|2007.15|2007.59|2007.29|2008.02|2007.72|2006.81|2006.51|840
1684221300000|2023-05-16 07:15:00|2007.62|2007.32|2007.01|2006.71|2008.02|2007.67|2006.6|2006.17|795
1684221600000|2023-05-16 07:20:00|2007.1|2006.6|2007.88|2007.58|2007.9|2007.6|2006.96|2006.58|737
1684221900000|2023-05-16 07:25:00|2007.72|2007.42|2008.1|2007.8|2008.3|2007.9|2007.54|2007.15|623
1684222200000|2023-05-16 07:30:00|2008.04|2007.74|2008.73|2008.23|2009.22|2008.84|2007.72|2007.42|745
1684222500000|2023-05-16 07:35:00|2008.72|2008.22|2008.32|2007.82|2009.91|2009.51|2008.15|2007.73|876
1684222800000|2023-05-16 07:40:00|2008.29|2007.79|2007.66|2007.36|2008.34|2007.95|2007.43|2007.06|713
1684223100000|2023-05-16 07:45:00|2007.65|2007.35|2008.78|2008.48|2009.46|2009.16|2007.65|2007.35|654
1684223400000|2023-05-16 07:50:00|2008.76|2008.46|2009.18|2008.88|2009.97|2009.67|2008.39|2008.09|674
1684223700000|2023-05-16 07:55:00|2009.17|2008.87|2010.3|2010|2010.63|2010.25|2009.15|2008.85|843
1684224000000|2023-05-16 08:00:00|2010.33|2010.03|2010.11|2009.81|2010.43|2010.05|2009.65|2009.27|823
1684224300000|2023-05-16 08:05:00|2010.22|2009.72|2009.74|2009.44|2010.5|2010.2|2009.59|2009.23|658
1684224600000|2023-05-16 08:10:00|2009.76|2009.46|2010.59|2010.09|2010.59|2010.2|2009.51|2009.12|654
1684224900000|2023-05-16 08:15:00|2010.5|2010.2|2009.59|2009.29|2010.5|2010.2|2009.57|2009.27|604
1684225200000|2023-05-16 08:20:00|2009.58|2009.28|2009.95|2009.65|2010.5|2010.12|2009.09|2008.7|688
1684225500000|2023-05-16 08:25:00|2010.05|2009.55|2009.86|2009.56|2010.23|2009.84|2009.68|2009.36|565
1684225800000|2023-05-16 08:30:00|2009.85|2009.55|2010.25|2009.75|2010.49|2010.19|2009.63|2009.24|568
1684226100000|2023-05-16 08:35:00|2010.17|2009.87|2010.16|2009.86|2010.48|2010.12|2009.73|2009.34|563
1684226400000|2023-05-16 08:40:00|2010.15|2009.85|2010.3|2010|2010.51|2010.13|2010.06|2009.7|469
1684226700000|2023-05-16 08:45:00|2010.31|2010.01|2010.3|2010|2010.42|2010.1|2009.73|2009.42|482
1684227000000|2023-05-16 08:50:00|2010.29|2009.99|2009.85|2009.55|2010.5|2010.11|2009.76|2009.37|492
1684227300000|2023-05-16 08:55:00|2009.83|2009.53|2010.32|2010.02|2010.54|2010.16|2009.8|2009.41|492
1684227600000|2023-05-16 09:00:00|2010.3|2010|2009.33|2009.03|2010.48|2010.09|2009.08|2008.71|590
1684227900000|2023-05-16 09:05:00|2009.31|2009.01|2009.35|2009.05|2010.16|2009.79|2009.16|2008.8|581
1684228200000|2023-05-16 09:10:00|2009.45|2008.95|2009.37|2009.07|2009.65|2009.26|2009.07|2008.67|490
1684228500000|2023-05-16 09:15:00|2009.35|2009.05|2009.23|2008.73|2009.55|2009.18|2009.03|2008.64|478
1684228800000|2023-05-16 09:20:00|2009.1|2008.8|2009.36|2009.06|2009.83|2009.53|2009.1|2008.8|510
1684229100000|2023-05-16 09:25:00|2009.33|2009.03|2009.64|2009.34|2010.03|2009.73|2009.18|2008.78|498
1684229400000|2023-05-16 09:30:00|2009.65|2009.35|2009.99|2009.69|2010.26|2009.87|2009.62|2009.21|530
1684229700000|2023-05-16 09:35:00|2010|2009.7|2009.49|2009.19|2010.1|2009.7|2009.3|2008.96|370
1684230000000|2023-05-16 09:40:00|2009.5|2009.2|2009.76|2009.46|2010.16|2009.77|2009.48|2009.18|368
1684230300000|2023-05-16 09:45:00|2009.78|2009.48|2009.35|2009.05|2010.11|2009.81|2009.33|2009|399
1684230600000|2023-05-16 09:50:00|2009.37|2009.07|2009.6|2009.3|2009.89|2009.48|2009.27|2008.9|498
1684230900000|2023-05-16 09:55:00|2009.59|2009.29|2009.75|2009.45|2009.9|2009.51|2009.13|2008.8|325
1684231200000|2023-05-16 10:00:00|2009.77|2009.47|2009.61|2009.31|2010|2009.7|2009.18|2008.83|591
1684231500000|2023-05-16 10:05:00|2009.62|2009.32|2009.96|2009.66|2010.03|2009.68|2009.37|2009.01|333
1684231800000|2023-05-16 10:10:00|2009.95|2009.65|2010.16|2009.86|2010.31|2009.93|2009.47|2009.17|359
1684232100000|2023-05-16 10:15:00|2010.26|2009.76|2009.04|2008.74|2010.32|2009.94|2009.03|2008.73|496
1684232400000|2023-05-16 10:20:00|2009.05|2008.75|2008.86|2008.56|2009.57|2009.27|2008.43|2008.13|432
1684232700000|2023-05-16 10:25:00|2008.88|2008.58|2008.62|2008.32|2008.97|2008.59|2008.48|2008.18|370
1684233000000|2023-05-16 10:30:00|2008.6|2008.3|2008.95|2008.65|2009.16|2008.79|2007.83|2007.43|428
1684233300000|2023-05-16 10:35:00|2008.94|2008.64|2008.71|2008.41|2009.58|2009.21|2008.65|2008.35|406
1684233600000|2023-05-16 10:40:00|2008.69|2008.39|2008.06|2007.76|2008.91|2008.52|2008.02|2007.72|323
1684233900000|2023-05-16 10:45:00|2008.09|2007.79|2008.25|2007.95|2008.29|2007.96|2007.8|2007.47|338
1684234200000|2023-05-16 10:50:00|2008.27|2007.97|2008.66|2008.36|2009|2008.64|2008.23|2007.85|408
1684234500000|2023-05-16 10:55:00|2008.67|2008.37|2008.4|2008.1|2008.95|2008.59|2008.23|2007.91|443
1684234800000|2023-05-16 11:00:00|2008.39|2008.09|2009.46|2009.16|2009.63|2009.22|2007.66|2007.3|579
1684235100000|2023-05-16 11:05:00|2009.56|2009.06|2008.53|2008.03|2009.57|2009.19|2008.07|2007.66|533
1684235400000|2023-05-16 11:10:00|2008.44|2008.14|2008.37|2008.07|2008.58|2008.24|2007.88|2007.58|467
1684235700000|2023-05-16 11:15:00|2008.38|2008.08|2008|2007.7|2008.61|2008.23|2007.92|2007.59|538
1684236000000|2023-05-16 11:20:00|2008.05|2007.75|2007.77|2007.47|2008.43|2008.13|2007.57|2007.25|517
1684236300000|2023-05-16 11:25:00|2007.78|2007.48|2007.87|2007.57|2008.11|2007.81|2007.41|2007.04|476
1684236600000|2023-05-16 11:30:00|2007.9|2007.6|2006.93|2006.63|2007.92|2007.62|2006.57|2006.27|529
1684236900000|2023-05-16 11:35:00|2006.9|2006.6|2006.18|2005.88|2007.29|2006.93|2005.92|2005.62|585
1684237200000|2023-05-16 11:40:00|2006.16|2005.86|2006.71|2006.21|2007.01|2006.58|2006.1|2005.8|537
1684237500000|2023-05-16 11:45:00|2006.73|2006.23|2006.19|2005.89|2006.82|2006.42|2006.01|2005.64|507
1684237800000|2023-05-16 11:50:00|2006.14|2005.84|2006.01|2005.71|2006.67|2006.37|2005.71|2005.34|628
1684238100000|2023-05-16 11:55:00|2006.05|2005.75|2005.82|2005.32|2006.22|2005.82|2005.3|2004.99|566
1684238400000|2023-05-16 12:00:00|2005.83|2005.33|2006.59|2006.29|2006.84|2006.46|2005.12|2004.82|790
1684238700000|2023-05-16 12:05:00|2006.58|2006.28|2005|2004.5|2006.6|2006.28|2004.84|2004.5|694
1684239000000|2023-05-16 12:10:00|2004.92|2004.62|2004.43|2004.13|2005.57|2005.27|2004.22|2003.91|703
1684239300000|2023-05-16 12:15:00|2004.45|2004.15|2004.31|2004.01|2004.73|2004.43|2002.71|2002.41|983
1684239600000|2023-05-16 12:20:00|2004.24|2003.94|2005.62|2005.32|2005.96|2005.64|2002.96|2002.59|964
1684239900000|2023-05-16 12:25:00|2005.69|2005.39|2006.37|2005.87|2006.7|2006.31|2005.46|2005.16|839
1684240200000|2023-05-16 12:30:00|2006.38|2005.88|2004.89|2004.59|2010.79|2009.68|2001.51|2001.01|1852
1684240500000|2023-05-16 12:35:00|2004.87|2004.57|2009.15|2008.85|2009.48|2009.18|2003.63|2003.27|1572
1684240800000|2023-05-16 12:40:00|2009.32|2009.02|2014.53|2014.23|2014.79|2014.45|2008.71|2008.34|1669
1684241100000|2023-05-16 12:45:00|2014.63|2014.13|2010.95|2010.65|2015.16|2014.81|2010.66|2010.26|1426
1684241400000|2023-05-16 12:50:00|2011|2010.7|2011.68|2011.18|2012.87|2012.57|2010.43|2010.04|1414
1684241700000|2023-05-16 12:55:00|2011.59|2011.29|2012.27|2011.97|2013.04|2012.68|2010.95|2010.65|1073
1684242000000|2023-05-16 13:00:00|2012.24|2011.94|2009.79|2009.29|2012.37|2012.07|2008.75|2008.4|1453
1684242300000|2023-05-16 13:05:00|2009.75|2009.45|2010.83|2010.53|2011.29|2010.9|2008.88|2008.58|1352
1684242600000|2023-05-16 13:10:00|2010.84|2010.54|2011.98|2011.48|2012.73|2012.32|2010.84|2010.54|999
1684242900000|2023-05-16 13:15:00|2011.99|2011.49|2007.87|2007.57|2012.1|2011.69|2007.3|2006.92|1370
1684243200000|2023-05-16 13:20:00|2007.89|2007.59|2008.77|2008.47|2009.99|2009.6|2007.64|2007.34|1233
1684243500000|2023-05-16 13:25:00|2008.63|2008.33|2008.47|2008.17|2010.19|2009.8|2008.07|2007.74|1114
1684243800000|2023-05-16 13:30:00|2008.4|2008.1|2009.06|2008.76|2010.3|2009.98|2008.1|2007.8|1599
1684244100000|2023-05-16 13:35:00|2009.11|2008.81|2009.78|2009.48|2010.12|2009.77|2007.78|2007.46|1279
1684244400000|2023-05-16 13:40:00|2009.72|2009.42|2008.59|2008.29|2010.18|2009.88|2007.81|2007.49|1529
1684244700000|2023-05-16 13:45:00|2008.62|2008.32|2008.18|2007.88|2009.92|2009.58|2007.78|2007.41|1503
1684245000000|2023-05-16 13:50:00|2008.13|2007.83|2009.31|2009.01|2011.07|2010.77|2007.83|2007.44|1437
1684245300000|2023-05-16 13:55:00|2009.3|2009|2007.86|2007.56|2009.91|2009.61|2007.51|2007.13|1196
1684245600000|2023-05-16 14:00:00|2007.84|2007.54|2007.44|2007.14|2008.69|2008.36|2007.36|2007|1340
1684245900000|2023-05-16 14:05:00|2007.45|2007.15|2005.55|2005.25|2008.09|2007.79|2004.42|2004.07|1362
1684246200000|2023-05-16 14:10:00|2005.56|2005.26|2006.04|2005.74|2007.12|2006.78|2005.19|2004.89|1235
1684246500000|2023-05-16 14:15:00|2005.95|2005.65|2005.1|2004.8|2007.07|2006.74|2005.09|2004.71|1172
1684246800000|2023-05-16 14:20:00|2005.11|2004.81|2006.2|2005.9|2006.42|2006.09|2004.79|2004.48|1102
1684247100000|2023-05-16 14:25:00|2006.19|2005.89|2006.28|2005.98|2006.42|2006.11|2004.95|2004.65|1134
1684247400000|2023-05-16 14:30:00|2006.32|2006.02|2005.16|2004.86|2007.42|2007.12|2004.81|2004.48|1287
1684247700000|2023-05-16 14:35:00|2005.06|2004.76|2005.27|2004.97|2006.26|2005.96|2004.52|2004.15|1223
1684248000000|2023-05-16 14:40:00|2005.36|2004.86|2002.91|2002.41|2005.52|2005.12|2002.63|2002.3|1268
1684248300000|2023-05-16 14:45:00|2002.8|2002.5|2003.54|2003.24|2003.95|2003.59|2002.29|2001.99|1319
1684248600000|2023-05-16 14:50:00|2003.51|2003.21|2002.41|2002.11|2004.06|2003.7|2002.41|2002.02|1111
1684248900000|2023-05-16 14:55:00|2002.42|2002.12|2003.45|2003.15|2003.62|2003.26|2002.13|2001.78|1108
1684249200000|2023-05-16 15:00:00|2003.46|2003.16|2003.37|2003.07|2003.94|2003.62|2002.53|2002.23|1058
1684249500000|2023-05-16 15:05:00|2003.41|2003.11|1999.4|1999.1|2003.52|2003.14|1998.32|1997.82|1559
1684249800000|2023-05-16 15:10:00|1999.36|1999.06|1999.26|1998.96|2000.89|2000.51|1998.55|1998.21|1389
1684250100000|2023-05-16 15:15:00|1999.29|1998.99|2003.07|2002.77|2003.09|2002.79|1999|1998.62|1189
1684250400000|2023-05-16 15:20:00|2003.04|2002.74|2001.18|2000.88|2003.18|2002.86|2001|2000.62|1126
1684250700000|2023-05-16 15:25:00|2001.2|2000.9|2001.45|2001.15|2002.26|2001.86|2000.88|2000.51|1123
1684251000000|2023-05-16 15:30:00|2001.56|2001.06|1999.58|1999.08|2001.68|2001.34|1999.31|1999|1113
1684251300000|2023-05-16 15:35:00|1999.59|1999.09|1998.07|1997.77|1999.97|1999.65|1997.66|1997.36|1203
1684251600000|2023-05-16 15:40:00|1998.12|1997.82|1997.84|1997.54|1999.37|1999|1997.69|1997.31|1095
1684251900000|2023-05-16 15:45:00|1997.86|1997.56|1996.87|1996.57|1998.24|1997.84|1994.81|1994.51|1306
1684252200000|2023-05-16 15:50:00|1996.84|1996.54|1997.89|1997.59|1998.87|1998.56|1996.02|1995.72|1174
1684252500000|2023-05-16 15:55:00|1997.88|1997.58|1996.17|1995.87|1998.43|1998.04|1996.08|1995.69|996
1684252800000|2023-05-16 16:00:00|1996.26|1995.76|1996.19|1995.89|1997.37|1997|1995.35|1995.05|1035
1684253100000|2023-05-16 16:05:00|1996.23|1995.93|1994.5|1994.2|1996.55|1996.21|1994.34|1993.99|937
1684253400000|2023-05-16 16:10:00|1994.48|1994.18|1994.95|1994.65|1995.13|1994.73|1993.53|1993.21|1071
1684253700000|2023-05-16 16:15:00|1994.91|1994.61|1994.69|1994.39|1995.82|1995.48|1994.13|1993.83|903
1684254000000|2023-05-16 16:20:00|1994.71|1994.41|1993.92|1993.42|1994.95|1994.61|1993.69|1993.31|887
1684254300000|2023-05-16 16:25:00|1993.91|1993.41|1994.13|1993.83|1994.26|1993.87|1993.25|1992.9|857
1684254600000|2023-05-16 16:30:00|1994.12|1993.82|1992.22|1991.92|1994.26|1993.9|1990.98|1990.57|1144
1684254900000|2023-05-16 16:35:00|1992.23|1991.93|1991.01|1990.71|1992.72|1992.32|1990.24|1989.94|959
1684255200000|2023-05-16 16:40:00|1991.02|1990.72|1989.99|1989.69|1992.37|1992.02|1989.95|1989.55|1081
1684255500000|2023-05-16 16:45:00|1989.88|1989.58|1991.01|1990.71|1991.21|1990.91|1989.73|1989.35|987
1684255800000|2023-05-16 16:50:00|1991.02|1990.72|1990.07|1989.57|1991.16|1990.77|1989.49|1989.19|1075
1684256100000|2023-05-16 16:55:00|1990.02|1989.72|1987.81|1987.51|1990.02|1989.72|1987.69|1987.31|1047
1684256400000|2023-05-16 17:00:00|1987.77|1987.47|1988.49|1988.19|1989.25|1988.89|1987.28|1986.98|1023
1684256700000|2023-05-16 17:05:00|1988.51|1988.21|1986.11|1985.81|1989.08|1988.78|1985.78|1985.43|1009
1684257000000|2023-05-16 17:10:00|1986.13|1985.83|1986.31|1986.01|1986.55|1986.16|1985.69|1985.31|868
1684257300000|2023-05-16 17:15:00|1986.34|1986.04|1988.76|1988.26|1988.78|1988.48|1986.07|1985.67|982
1684257600000|2023-05-16 17:20:00|1988.65|1988.35|1988.58|1988.28|1989.72|1989.42|1988.16|1987.83|1039
1684257900000|2023-05-16 17:25:00|1988.57|1988.27|1989.64|1989.34|1990.28|1989.98|1988.23|1987.85|1054
1684258200000|2023-05-16 17:30:00|1989.57|1989.27|1988.43|1988.13|1990.05|1989.68|1987.9|1987.6|769
1684258500000|2023-05-16 17:35:00|1988.45|1988.15|1987.73|1987.43|1988.77|1988.4|1987.68|1987.35|665
1684258800000|2023-05-16 17:40:00|1987.72|1987.42|1987.63|1987.33|1988.26|1987.86|1987.38|1986.99|584
1684259100000|2023-05-16 17:45:00|1987.65|1987.35|1987.64|1987.14|1988.27|1987.89|1987.52|1987.14|551
1684259400000|2023-05-16 17:50:00|1987.63|1987.13|1987.67|1987.37|1988.5|1988.09|1987.44|1987.13|625
1684259700000|2023-05-16 17:55:00|1987.66|1987.36|1987.05|1986.75|1987.79|1987.4|1986.77|1986.47|667
1684260000000|2023-05-16 18:00:00|1987.06|1986.76|1988|1987.7|1988.75|1988.45|1987.06|1986.76|777
1684260300000|2023-05-16 18:05:00|1987.97|1987.67|1988.07|1987.77|1988.23|1987.86|1987.7|1987.32|609
1684260600000|2023-05-16 18:10:00|1988.11|1987.81|1989.3|1989|1989.59|1989.2|1988.09|1987.69|676
1684260900000|2023-05-16 18:15:00|1989.33|1989.03|1989.45|1989.15|1989.99|1989.57|1989.15|1988.84|627
1684261200000|2023-05-16 18:20:00|1989.43|1989.13|1989.69|1989.39|1990.03|1989.69|1989.39|1989.05|559
1684261500000|2023-05-16 18:25:00|1989.73|1989.43|1990.42|1990.12|1990.6|1990.27|1989.72|1989.42|590
1684261800000|2023-05-16 18:30:00|1990.41|1990.11|1990.74|1990.44|1991.38|1991.08|1990.41|1990.09|680
1684262100000|2023-05-16 18:35:00|1990.72|1990.42|1990.61|1990.31|1991.01|1990.71|1990.49|1990.15|554
1684262400000|2023-05-16 18:40:00|1990.59|1990.29|1990.68|1990.38|1991.19|1990.79|1990.59|1990.23|569
1684262700000|2023-05-16 18:45:00|1990.67|1990.37|1989.69|1989.19|1990.84|1990.44|1989.12|1988.72|496
1684263000000|2023-05-16 18:50:00|1989.74|1989.24|1990.2|1989.7|1990.6|1990.21|1989.49|1988.99|542
1684263300000|2023-05-16 18:55:00|1990.1|1989.8|1990.97|1990.67|1991.49|1991.12|1989.96|1989.66|586
1684263600000|2023-05-16 19:00:00|1991.07|1990.57|1990.62|1990.32|1991.44|1991.09|1990.44|1990.08|640
1684263900000|2023-05-16 19:05:00|1990.72|1990.22|1991.23|1990.93|1991.4|1991.1|1990.5|1990.16|532
1684264200000|2023-05-16 19:10:00|1991.33|1990.83|1990.39|1990.09|1991.33|1990.95|1990.33|1989.99|440
1684264500000|2023-05-16 19:15:00|1990.46|1990.16|1990.51|1990.21|1990.75|1990.43|1989.76|1989.39|530
1684264800000|2023-05-16 19:20:00|1990.52|1990.22|1990.6|1990.3|1990.99|1990.6|1990.43|1990.02|418
1684265100000|2023-05-16 19:25:00|1990.59|1990.29|1990.41|1990.11|1990.91|1990.52|1990.23|1989.83|414
1684265400000|2023-05-16 19:30:00|1990.39|1990.09|1990.16|1989.86|1990.83|1990.51|1990.01|1989.62|485
1684265700000|2023-05-16 19:35:00|1990.17|1989.87|1990.89|1990.59|1991.14|1990.75|1990.16|1989.85|577
1684266000000|2023-05-16 19:40:00|1990.99|1990.49|1990.38|1990.08|1991.47|1991.1|1990.27|1989.91|647
1684266300000|2023-05-16 19:45:00|1990.41|1990.11|1990.49|1990.19|1990.95|1990.59|1990.32|1989.95|656
1684266600000|2023-05-16 19:50:00|1990.42|1990.12|1990.34|1990.04|1990.91|1990.58|1990.15|1989.84|617
1684266900000|2023-05-16 19:55:00|1990.35|1990.05|1990.13|1989.83|1991.01|1990.62|1990.08|1989.71|701
1684267200000|2023-05-16 20:00:00|1990.27|1989.97|1991.06|1990.76|1991.48|1991.08|1990.02|1989.72|538
1684267500000|2023-05-16 20:05:00|1991.07|1990.77|1990.24|1989.74|1991.41|1990.95|1990.1|1989.7|400
1684267800000|2023-05-16 20:10:00|1990.18|1989.68|1989.25|1988.75|1990.21|1989.75|1989.18|1988.68|407
1684268100000|2023-05-16 20:15:00|1989.28|1988.78|1989.74|1989.24|1990.34|1989.94|1989.07|1988.66|656
1684268400000|2023-05-16 20:20:00|1989.71|1989.21|1989.52|1989.02|1989.8|1989.42|1989.29|1988.89|371
1684268700000|2023-05-16 20:25:00|1989.51|1989.01|1988.89|1988.59|1989.62|1989.2|1988.76|1988.38|326
1684269000000|2023-05-16 20:30:00|1988.86|1988.56|1989.08|1988.78|1989.41|1988.93|1988.86|1988.52|203
1684269300000|2023-05-16 20:35:00|1989.18|1988.68|1989.51|1989.01|1989.64|1989.27|1988.94|1988.56|245
1684269600000|2023-05-16 20:40:00|1989.47|1988.97|1989.68|1989.18|1989.74|1989.34|1989.29|1988.87|286
1684269900000|2023-05-16 20:45:00|1989.65|1989.15|1989.66|1989.16|1989.88|1989.45|1989.46|1989.11|247
1684270200000|2023-05-16 20:50:00|1989.67|1989.17|1989.02|1988.52|1989.74|1989.24|1988.87|1988.5|240
1684270500000|2023-05-16 20:55:00|1989.04|1988.54|1989.43|1988.93|1989.51|1989.05|1988.99|1988.53|248
1684274400000|2023-05-16 22:00:00|1989.12|1988.62|1988.65|1988.15|1989.64|1989.14|1988.47|1987.97|238
1684274700000|2023-05-16 22:05:00|1988.67|1988.17|1989.34|1988.84|1989.43|1988.93|1988.39|1987.89|195
1684275000000|2023-05-16 22:10:00|1989.33|1988.83|1989.15|1988.65|1989.33|1988.83|1989.03|1988.53|93
1684275300000|2023-05-16 22:15:00|1989.16|1988.66|1989.81|1989.31|1989.85|1989.35|1989.11|1988.61|128
1684275600000|2023-05-16 22:20:00|1989.8|1989.3|1989.82|1989.32|1989.94|1989.44|1989.68|1989.23|189
1684275900000|2023-05-16 22:25:00|1989.83|1989.33|1989.9|1989.4|1989.97|1989.47|1989.73|1989.23|135
1684276200000|2023-05-16 22:30:00|1989.87|1989.37|1989.55|1989.05|1989.94|1989.56|1989.4|1988.98|170
1684276500000|2023-05-16 22:35:00|1989.59|1989.09|1989.67|1989.17|1989.88|1989.47|1989.37|1988.97|187
1684276800000|2023-05-16 22:40:00|1989.72|1989.22|1989.83|1989.33|1989.99|1989.61|1989.61|1989.2|171
1684277100000|2023-05-16 22:45:00|1989.82|1989.32|1989.87|1989.37|1990|1989.57|1989.56|1989.23|152
1684277400000|2023-05-16 22:50:00|1989.79|1989.49|1990.07|1989.57|1990.16|1989.76|1989.79|1989.4|115
1684277700000|2023-05-16 22:55:00|1990.13|1989.63|1990.32|1989.82|1990.41|1990.04|1989.88|1989.48|193
1684278000000|2023-05-16 23:00:00|1990.2|1989.9|1989.9|1989.4|1990.28|1989.91|1989.64|1989.29|230
1684278300000|2023-05-16 23:05:00|1989.91|1989.41|1989.76|1989.46|1990.15|1989.73|1989.52|1989.12|210
1684278600000|2023-05-16 23:10:00|1989.75|1989.45|1989.84|1989.34|1989.96|1989.54|1989.57|1989.14|214
1684278900000|2023-05-16 23:15:00|1989.83|1989.33|1989.82|1989.32|1989.86|1989.43|1989.53|1989.11|176
1684279200000|2023-05-16 23:20:00|1989.8|1989.3|1989.93|1989.63|1990.07|1989.68|1989.67|1989.23|139
1684279500000|2023-05-16 23:25:00|1989.91|1989.61|1989.88|1989.38|1990.07|1989.69|1989.72|1989.3|150
1684279800000|2023-05-16 23:30:00|1989.83|1989.53|1989.7|1989.2|1989.97|1989.57|1989.45|1989.1|232
1684280100000|2023-05-16 23:35:00|1989.69|1989.19|1989.38|1988.88|1989.77|1989.39|1989.12|1988.72|210
1684280400000|2023-05-16 23:40:00|1989.37|1988.87|1989.35|1989.05|1989.5|1989.09|1989.1|1988.71|148
1684280700000|2023-05-16 23:45:00|1989.32|1989.02|1989.66|1989.36|1989.85|1989.46|1989.19|1988.79|240
1684281000000|2023-05-16 23:50:00|1989.76|1989.26|1989.69|1989.39|1989.97|1989.6|1989.51|1989.08|240
1684281300000|2023-05-16 23:55:00|1989.71|1989.41|1989.99|1989.49|1990.12|1989.73|1989.66|1989.23|266
1684281600000|2023-05-17 00:00:00|1989.92|1989.62|1990.9|1990.4|1991.17|1990.75|1989.92|1989.53|537
1684281900000|2023-05-17 00:05:00|1990.81|1990.51|1991.57|1991.07|1991.8|1991.39|1990.62|1990.3|543
1684282200000|2023-05-17 00:10:00|1991.6|1991.1|1991.79|1991.49|1991.96|1991.58|1991.45|1991.06|460
1684282500000|2023-05-17 00:15:00|1991.8|1991.5|1992.2|1991.9|1992.31|1991.96|1991.5|1991.17|509
1684282800000|2023-05-17 00:20:00|1992.3|1991.8|1991.96|1991.46|1992.35|1992|1991.71|1991.35|424
1684283100000|2023-05-17 00:25:00|1991.95|1991.45|1992.71|1992.41|1992.99|1992.62|1991.93|1991.43|370
1684283400000|2023-05-17 00:30:00|1992.8|1992.5|1992.87|1992.57|1993.25|1992.94|1992.62|1992.21|456
1684283700000|2023-05-17 00:35:00|1992.99|1992.49|1992.63|1992.33|1993.13|1992.72|1992.25|1991.83|407
1684284000000|2023-05-17 00:40:00|1992.64|1992.34|1992.45|1991.95|1992.72|1992.34|1992.2|1991.81|364
1684284300000|2023-05-17 00:45:00|1992.35|1992.05|1992.5|1992|1992.64|1992.25|1992.23|1991.81|319
1684284600000|2023-05-17 00:50:00|1992.49|1991.99|1992.21|1991.71|1992.67|1992.28|1991.95|1991.53|450
1684284900000|2023-05-17 00:55:00|1992.23|1991.73|1992.25|1991.95|1992.39|1991.99|1991.83|1991.44|424
1684285200000|2023-05-17 01:00:00|1992.26|1991.96|1991.03|1990.73|1992.35|1991.96|1990.03|1989.68|990
1684285500000|2023-05-17 01:05:00|1991.13|1990.63|1991.98|1991.68|1992.04|1991.68|1990.68|1990.27|727
1684285800000|2023-05-17 01:10:00|1992.01|1991.71|1991.98|1991.48|1992.94|1992.53|1991.88|1991.48|690
1684286100000|2023-05-17 01:15:00|1992.05|1991.55|1992.23|1991.93|1992.95|1992.54|1991.74|1991.34|906
1684286400000|2023-05-17 01:20:00|1992.21|1991.91|1992.72|1992.42|1993.35|1992.95|1991.99|1991.62|816
1684286700000|2023-05-17 01:25:00|1992.68|1992.38|1993.06|1992.76|1993.12|1992.76|1992.37|1991.92|679
1684287000000|2023-05-17 01:30:00|1993.13|1992.83|1992.01|1991.51|1993.34|1992.9|1991.66|1991.27|889
1684287300000|2023-05-17 01:35:00|1991.97|1991.47|1991.25|1990.75|1992.11|1991.73|1990.73|1990.36|837
1684287600000|2023-05-17 01:40:00|1991.11|1990.81|1990.93|1990.43|1991.43|1991.02|1990.69|1990.31|781
1684287900000|2023-05-17 01:45:00|1990.98|1990.68|1992.06|1991.56|1992.1|1991.71|1990.98|1990.68|712
1684288200000|2023-05-17 01:50:00|1992.05|1991.55|1992.6|1992.1|1992.69|1992.34|1991.61|1991.26|630
1684288500000|2023-05-17 01:55:00|1992.62|1992.12|1992.88|1992.58|1993.08|1992.7|1992.14|1991.73|715
1684288800000|2023-05-17 02:00:00|1992.84|1992.54|1992.31|1992.01|1993.27|1992.93|1992.26|1991.96|767
1684289100000|2023-05-17 02:05:00|1992.4|1991.9|1992.07|1991.77|1992.86|1992.48|1992.04|1991.66|584
1684289400000|2023-05-17 02:10:00|1992.05|1991.75|1992.12|1991.82|1992.59|1992.2|1992|1991.64|597
1684289700000|2023-05-17 02:15:00|1992.23|1991.73|1992.59|1992.09|1992.59|1992.28|1992.01|1991.63|429
1684290000000|2023-05-17 02:20:00|1992.56|1992.06|1992.49|1992.19|1992.97|1992.57|1992.35|1991.96|414
1684290300000|2023-05-17 02:25:00|1992.58|1992.08|1992.15|1991.85|1992.58|1992.19|1992.1|1991.77|270
1684290600000|2023-05-17 02:30:00|1992.25|1991.75|1991.79|1991.29|1992.55|1992.2|1991.55|1991.12|572
1684290900000|2023-05-17 02:35:00|1991.85|1991.35|1991.35|1991.05|1992.05|1991.71|1991.22|1990.84|457
1684291200000|2023-05-17 02:40:00|1991.34|1991.04|1991.77|1991.47|1992.11|1991.71|1991|1990.63|505
1684291500000|2023-05-17 02:45:00|1991.76|1991.46|1992.43|1991.93|1992.82|1992.37|1991.17|1990.79|617
1684291800000|2023-05-17 02:50:00|1992.44|1991.94|1993.04|1992.54|1993.33|1992.92|1992.17|1991.67|550
1684292100000|2023-05-17 02:55:00|1993.03|1992.53|1993.08|1992.58|1993.28|1992.83|1992.58|1992.16|580
1684292400000|2023-05-17 03:00:00|1993.07|1992.57|1992.46|1992.16|1993.13|1992.75|1992.33|1991.95|498
1684292700000|2023-05-17 03:05:00|1992.56|1992.06|1992.88|1992.38|1993.09|1992.7|1992.32|1991.95|411
1684293000000|2023-05-17 03:10:00|1992.81|1992.51|1992.66|1992.16|1992.94|1992.55|1991.88|1991.58|618
1684293300000|2023-05-17 03:15:00|1992.6|1992.1|1992.62|1992.12|1992.77|1992.43|1992.2|1991.8|360
1684293600000|2023-05-17 03:20:00|1992.45|1992.15|1992.42|1991.92|1992.69|1992.34|1992.26|1991.89|369
1684293900000|2023-05-17 03:25:00|1992.41|1991.91|1991.6|1991.1|1992.46|1992.06|1991.44|1991.1|448
1684294200000|2023-05-17 03:30:00|1991.61|1991.11|1991.85|1991.55|1992.04|1991.61|1991.5|1991.03|268
1684294500000|2023-05-17 03:35:00|1991.84|1991.54|1991.52|1991.22|1992.05|1991.65|1991.42|1991.06|246
1684294800000|2023-05-17 03:40:00|1991.53|1991.23|1991.91|1991.61|1992.09|1991.71|1991.52|1991.22|254
1684295100000|2023-05-17 03:45:00|1991.9|1991.6|1992|1991.5|1992.25|1991.87|1991.8|1991.4|275
1684295400000|2023-05-17 03:50:00|1992.01|1991.51|1991.86|1991.56|1992.47|1992.04|1991.85|1991.49|271
1684295700000|2023-05-17 03:55:00|1991.87|1991.57|1991.59|1991.29|1991.98|1991.6|1991.51|1991.16|256
1684296000000|2023-05-17 04:00:00|1991.57|1991.27|1991.16|1990.86|1991.63|1991.3|1991.13|1990.74|312
1684296300000|2023-05-17 04:05:00|1991.19|1990.89|1991.2|1990.9|1991.37|1990.95|1991.02|1990.62|259
1684296600000|2023-05-17 04:10:00|1991.25|1990.95|1991.23|1990.73|1991.46|1991.06|1991.07|1990.69|270
1684296900000|2023-05-17 04:15:00|1991.15|1990.85|1991.72|1991.42|1991.85|1991.5|1991.12|1990.74|291
1684297200000|2023-05-17 04:20:00|1991.71|1991.41|1992.1|1991.8|1992.33|1991.94|1991.5|1991.1|271
1684297500000|2023-05-17 04:25:00|1992.11|1991.81|1992.3|1992|1992.39|1992.02|1991.87|1991.48|225
1684297800000|2023-05-17 04:30:00|1992.31|1992.01|1992.24|1991.94|1992.42|1992.04|1991.82|1991.4|289
1684298100000|2023-05-17 04:35:00|1992.23|1991.93|1992.14|1991.84|1992.37|1992.01|1991.9|1991.5|206
1684298400000|2023-05-17 04:40:00|1992.15|1991.85|1991.93|1991.63|1992.31|1991.92|1991.92|1991.57|251
1684298700000|2023-05-17 04:45:00|1991.92|1991.62|1991.67|1991.37|1992.06|1991.68|1991.44|1991.06|212
1684299000000|2023-05-17 04:50:00|1991.68|1991.38|1991.71|1991.41|1991.89|1991.51|1991.49|1991.11|265
1684299300000|2023-05-17 04:55:00|1991.81|1991.31|1991.71|1991.41|1992.02|1991.67|1991.61|1991.17|254
1684299600000|2023-05-17 05:00:00|1991.82|1991.32|1991.93|1991.43|1992.04|1991.66|1991.48|1991.11|349
1684299900000|2023-05-17 05:05:00|1991.96|1991.46|1991.9|1991.4|1992.06|1991.65|1991.29|1990.92|399
1684300200000|2023-05-17 05:10:00|1991.89|1991.39|1991.68|1991.18|1991.92|1991.53|1991.45|1991.01|297
1684300500000|2023-05-17 05:15:00|1991.69|1991.19|1991.36|1990.86|1991.74|1991.37|1991.2|1990.76|347
1684300800000|2023-05-17 05:20:00|1991.34|1990.84|1989.99|1989.49|1991.46|1990.96|1989.6|1989.25|519
1684301100000|2023-05-17 05:25:00|1989.98|1989.48|1989.32|1989.02|1990.22|1989.82|1989.09|1988.7|640
1684301400000|2023-05-17 05:30:00|1989.33|1989.03|1988.87|1988.57|1990.16|1989.79|1988.21|1987.84|937
1684301700000|2023-05-17 05:35:00|1988.97|1988.67|1990.09|1989.59|1990.09|1989.67|1988.92|1988.51|635
1684302000000|2023-05-17 05:40:00|1990.06|1989.56|1990.26|1989.76|1990.51|1990.02|1989.49|1989.1|495
1684302300000|2023-05-17 05:45:00|1990.25|1989.75|1989.8|1989.5|1990.25|1989.78|1989.55|1989.14|490
1684302600000|2023-05-17 05:50:00|1989.9|1989.4|1989.67|1989.17|1989.94|1989.49|1988.55|1988.21|634
1684302900000|2023-05-17 05:55:00|1989.65|1989.15|1988.2|1987.7|1989.68|1989.29|1987.97|1987.65|593
1684303200000|2023-05-17 06:00:00|1988.17|1987.67|1988.44|1987.94|1988.88|1988.49|1987.83|1987.47|774
1684303500000|2023-05-17 06:05:00|1988.38|1987.88|1988.09|1987.79|1989.3|1988.96|1987.98|1987.56|650
1684303800000|2023-05-17 06:10:00|1988.07|1987.77|1988.32|1988.02|1988.73|1988.31|1987.76|1987.37|694
1684304100000|2023-05-17 06:15:00|1988.33|1988.03|1987.92|1987.62|1988.81|1988.39|1987.92|1987.62|681
1684304400000|2023-05-17 06:20:00|1987.86|1987.56|1988.11|1987.61|1988.37|1987.98|1986.93|1986.51|855
1684304700000|2023-05-17 06:25:00|1988.12|1987.62|1987.69|1987.39|1988.28|1987.84|1987.37|1986.98|731
1684305000000|2023-05-17 06:30:00|1987.7|1987.4|1987.56|1987.26|1987.94|1987.56|1987.27|1986.87|684
1684305300000|2023-05-17 06:35:00|1987.57|1987.27|1988.79|1988.49|1989.2|1988.84|1987.55|1987.16|838
1684305600000|2023-05-17 06:40:00|1988.89|1988.39|1988.87|1988.37|1989.16|1988.76|1988.36|1988.04|714
1684305900000|2023-05-17 06:45:00|1988.89|1988.39|1989.18|1988.68|1989.81|1989.45|1988.74|1988.33|760
1684306200000|2023-05-17 06:50:00|1989.19|1988.69|1988.81|1988.51|1989.23|1988.86|1988.39|1988|644
1684306500000|2023-05-17 06:55:00|1988.8|1988.5|1988.99|1988.69|1989.48|1989.08|1988.43|1987.99|699
1684306800000|2023-05-17 07:00:00|1989|1988.7|1989.34|1989.04|1989.77|1989.47|1988.76|1988.36|848
1684307100000|2023-05-17 07:05:00|1989.41|1989.11|1989.41|1989.11|1989.76|1989.46|1989.06|1988.67|780
1684307400000|2023-05-17 07:10:00|1989.37|1989.07|1990.18|1989.68|1990.66|1990.28|1989.33|1988.94|765
1684307700000|2023-05-17 07:15:00|1990.17|1989.67|1990.4|1990.1|1990.9|1990.5|1989.46|1989.12|743
1684308000000|2023-05-17 07:20:00|1990.41|1990.11|1989.98|1989.48|1990.64|1990.28|1989.86|1989.48|729
1684308300000|2023-05-17 07:25:00|1989.88|1989.58|1990.18|1989.88|1990.72|1990.34|1989.16|1988.86|967
1684308600000|2023-05-17 07:30:00|1990.15|1989.85|1989.56|1989.06|1990.43|1990.12|1989.08|1988.69|769
1684308900000|2023-05-17 07:35:00|1989.55|1989.05|1989.16|1988.86|1989.55|1989.15|1988.43|1988.08|760
1684309200000|2023-05-17 07:40:00|1989.17|1988.87|1988.41|1988.11|1989.25|1988.87|1988.12|1987.71|672
1684309500000|2023-05-17 07:45:00|1988.4|1988.1|1989.12|1988.82|1989.22|1988.85|1988.17|1987.84|687
1684309800000|2023-05-17 07:50:00|1989.15|1988.85|1988.67|1988.37|1989.25|1988.87|1988.52|1988.16|621
1684310100000|2023-05-17 07:55:00|1988.65|1988.35|1987.89|1987.59|1988.92|1988.54|1987.78|1987.48|705
1684310400000|2023-05-17 08:00:00|1987.87|1987.57|1988.93|1988.63|1989.4|1989.01|1987.71|1987.33|688
1684310700000|2023-05-17 08:05:00|1988.92|1988.62|1988.24|1987.94|1989.06|1988.7|1988.11|1987.78|653
1684311000000|2023-05-17 08:10:00|1988.22|1987.92|1988.02|1987.72|1988.31|1987.95|1986.81|1986.51|763
1684311300000|2023-05-17 08:15:00|1987.99|1987.69|1986.7|1986.4|1988.35|1987.96|1986.36|1985.97|828
1684311600000|2023-05-17 08:20:00|1986.71|1986.41|1987.25|1986.95|1987.69|1987.29|1986.4|1986.01|758
1684311900000|2023-05-17 08:25:00|1987.23|1986.93|1987.71|1987.41|1988.09|1987.71|1987|1986.65|708
1684312200000|2023-05-17 08:30:00|1987.7|1987.4|1986.8|1986.5|1988.37|1987.99|1986.75|1986.45|656
1684312500000|2023-05-17 08:35:00|1986.78|1986.48|1987.17|1986.67|1988.3|1987.92|1986.66|1986.26|809
1684312800000|2023-05-17 08:40:00|1987.19|1986.69|1988.13|1987.83|1988.28|1987.93|1987.08|1986.69|636
1684313100000|2023-05-17 08:45:00|1988.12|1987.82|1986.82|1986.52|1988.32|1987.93|1986.67|1986.31|753
1684313400000|2023-05-17 08:50:00|1986.89|1986.39|1987.13|1986.63|1987.58|1987.22|1986.4|1985.99|609
1684313700000|2023-05-17 08:55:00|1987.1|1986.6|1986.36|1986.06|1987.23|1986.84|1986.12|1985.82|663
1684314000000|2023-05-17 09:00:00|1986.33|1986.03|1985.73|1985.43|1986.37|1986.07|1984.4|1984.1|937
1684314300000|2023-05-17 09:05:00|1985.69|1985.39|1985.99|1985.69|1986.24|1985.94|1985.1|1984.79|804
1684314600000|2023-05-17 09:10:00|1986.03|1985.73|1986.14|1985.64|1986.33|1985.93|1985.32|1984.96|676
1684314900000|2023-05-17 09:15:00|1986.13|1985.63|1986.12|1985.82|1986.37|1985.99|1985.74|1985.35|611
1684315200000|2023-05-17 09:20:00|1986.1|1985.8|1985.91|1985.61|1986.42|1986.03|1985.75|1985.38|649
1684315500000|2023-05-17 09:25:00|1985.92|1985.62|1985.84|1985.34|1986.36|1986.01|1985.68|1985.23|724
1684315800000|2023-05-17 09:30:00|1985.85|1985.35|1985.86|1985.56|1986.43|1986.05|1985.11|1984.72|826
1684316100000|2023-05-17 09:35:00|1985.85|1985.55|1985.33|1984.83|1986.11|1985.75|1984.99|1984.59|612
1684316400000|2023-05-17 09:40:00|1985.32|1984.82|1984.34|1984.04|1985.36|1984.99|1984.23|1983.91|661
1684316700000|2023-05-17 09:45:00|1984.33|1984.03|1984.8|1984.5|1985.13|1984.76|1984.22|1983.89|644
1684317000000|2023-05-17 09:50:00|1984.79|1984.49|1984.54|1984.24|1985.46|1985.06|1984.54|1984.18|732
1684317300000|2023-05-17 09:55:00|1984.55|1984.25|1984.18|1983.88|1984.75|1984.34|1984.13|1983.74|596
1684317600000|2023-05-17 10:00:00|1984.2|1983.9|1985.83|1985.33|1986.42|1986.06|1983.94|1983.54|831
1684317900000|2023-05-17 10:05:00|1985.82|1985.32|1985.96|1985.66|1986.25|1985.88|1985.59|1985.2|600
1684318200000|2023-05-17 10:10:00|1985.98|1985.68|1985.84|1985.54|1986.06|1985.72|1985.29|1984.91|422
1684318500000|2023-05-17 10:15:00|1985.83|1985.53|1987.29|1986.99|1987.3|1987|1985.64|1985.24|517
1684318800000|2023-05-17 10:20:00|1987.22|1986.92|1987.24|1986.94|1988.2|1987.83|1986.85|1986.5|597
1684319100000|2023-05-17 10:25:00|1987.25|1986.95|1987.67|1987.37|1988|1987.64|1987.12|1986.82|499
1684319400000|2023-05-17 10:30:00|1987.66|1987.36|1988.24|1987.94|1988.42|1988.07|1987.46|1987.09|549
1684319700000|2023-05-17 10:35:00|1988.23|1987.93|1988.62|1988.32|1989.13|1988.81|1987.74|1987.35|616
1684320000000|2023-05-17 10:40:00|1988.55|1988.25|1988.23|1987.93|1988.61|1988.25|1987.45|1987.08|591
1684320300000|2023-05-17 10:45:00|1988.2|1987.9|1988.68|1988.38|1988.94|1988.6|1988.19|1987.8|568
1684320600000|2023-05-17 10:50:00|1988.78|1988.28|1988.7|1988.2|1989.02|1988.66|1988.33|1987.97|545
1684320900000|2023-05-17 10:55:00|1988.72|1988.22|1988.34|1988.04|1988.79|1988.42|1988.27|1987.86|481
1684321200000|2023-05-17 11:00:00|1988.38|1988.08|1987.4|1987.1|1988.62|1988.2|1987.24|1986.86|572
1684321500000|2023-05-17 11:05:00|1987.41|1987.11|1987.25|1986.75|1987.59|1987.29|1986.78|1986.48|490
1684321800000|2023-05-17 11:10:00|1987.26|1986.76|1986.99|1986.69|1987.35|1986.99|1986.8|1986.43|476
1684322100000|2023-05-17 11:15:00|1986.98|1986.68|1987.4|1987.1|1987.46|1987.11|1986.69|1986.39|450
1684322400000|2023-05-17 11:20:00|1987.49|1986.99|1986.87|1986.57|1987.77|1987.37|1986.85|1986.45|375
1684322700000|2023-05-17 11:25:00|1986.88|1986.58|1987.84|1987.54|1988.18|1987.8|1986.8|1986.44|578
1684323000000|2023-05-17 11:30:00|1987.85|1987.55|1987.24|1986.94|1988.01|1987.63|1986.98|1986.67|484
1684323300000|2023-05-17 11:35:00|1987.25|1986.95|1987.8|1987.5|1987.87|1987.5|1987.06|1986.76|459
1684323600000|2023-05-17 11:40:00|1987.76|1987.46|1988.28|1987.98|1988.91|1988.51|1987.7|1987.3|522
1684323900000|2023-05-17 11:45:00|1988.29|1987.99|1988.09|1987.79|1988.97|1988.59|1988.03|1987.69|442
1684324200000|2023-05-17 11:50:00|1988.1|1987.8|1987.81|1987.31|1988.56|1988.23|1987.56|1987.22|523
1684324500000|2023-05-17 11:55:00|1987.68|1987.38|1987.66|1987.36|1988.89|1988.49|1987.59|1987.18|602
1684324800000|2023-05-17 12:00:00|1987.65|1987.35|1987.89|1987.59|1988.12|1987.74|1987.54|1987.16|657
1684325100000|2023-05-17 12:05:00|1987.88|1987.58|1987.62|1987.32|1988.17|1987.8|1987.53|1987.18|540
1684325400000|2023-05-17 12:10:00|1987.65|1987.35|1986.7|1986.4|1987.88|1987.58|1986.67|1986.37|591
1684325700000|2023-05-17 12:15:00|1986.68|1986.38|1985.74|1985.44|1986.96|1986.65|1985.72|1985.42|616
1684326000000|2023-05-17 12:20:00|1985.73|1985.43|1983.4|1983.1|1986.44|1986.06|1982.24|1981.94|1216
1684326300000|2023-05-17 12:25:00|1983.41|1983.11|1985.57|1985.07|1986.62|1986.31|1983.41|1983.11|1080
1684326600000|2023-05-17 12:30:00|1985.55|1985.05|1984.18|1983.88|1986.48|1986.15|1984.02|1983.69|1182
1684326900000|2023-05-17 12:35:00|1984.17|1983.87|1983.53|1983.23|1985.11|1984.81|1983.28|1982.85|1146
1684327200000|2023-05-17 12:40:00|1983.5|1983.2|1983.4|1983.1|1984.3|1983.97|1983.09|1982.74|904
1684327500000|2023-05-17 12:45:00|1983.39|1983.09|1983.13|1982.83|1984.49|1984.19|1983.05|1982.7|926
1684327800000|2023-05-17 12:50:00|1983.12|1982.82|1984.71|1984.41|1985.33|1985.03|1982.07|1981.77|1080
1684328100000|2023-05-17 12:55:00|1984.77|1984.47|1985.24|1984.74|1985.25|1984.86|1983.83|1983.53|1101
1684328400000|2023-05-17 13:00:00|1985.13|1984.83|1986.02|1985.72|1986.69|1986.28|1984.77|1984.47|1383
1684328700000|2023-05-17 13:05:00|1986.01|1985.71|1986.74|1986.44|1988.25|1987.95|1986.01|1985.71|1536
1684329000000|2023-05-17 13:10:00|1986.76|1986.46|1985.7|1985.4|1986.87|1986.57|1985.11|1984.74|1263
1684329300000|2023-05-17 13:15:00|1985.6|1985.3|1985.11|1984.61|1986.02|1985.72|1983.53|1983.12|1239
1684329600000|2023-05-17 13:20:00|1985.12|1984.62|1986.23|1985.73|1986.25|1985.88|1984.89|1984.51|980
1684329900000|2023-05-17 13:25:00|1986.2|1985.7|1984.02|1983.72|1986.97|1986.67|1983.95|1983.55|1121
1684330200000|2023-05-17 13:30:00|1984.03|1983.73|1983.31|1983.01|1984.55|1984.25|1982.61|1982.26|1458
1684330500000|2023-05-17 13:35:00|1983.35|1983.05|1982.19|1981.89|1983.77|1983.38|1981.94|1981.64|1373
1684330800000|2023-05-17 13:40:00|1982.2|1981.9|1981.06|1980.76|1983.17|1982.87|1980.09|1979.79|1424
1684331100000|2023-05-17 13:45:00|1981.08|1980.78|1980.79|1980.49|1981.8|1981.45|1980.28|1979.98|1211
1684331400000|2023-05-17 13:50:00|1980.78|1980.48|1980.86|1980.36|1981.99|1981.69|1979.1|1978.8|1413
1684331700000|2023-05-17 13:55:00|1980.87|1980.37|1978.04|1977.54|1981.01|1980.51|1976.68|1976.38|1508
1684332000000|2023-05-17 14:00:00|1977.96|1977.46|1976.28|1975.98|1979.79|1979.29|1975.2|1974.8|1644
1684332300000|2023-05-17 14:05:00|1976.23|1975.93|1978.81|1978.51|1979.52|1979.22|1975.34|1975.01|1472
1684332600000|2023-05-17 14:10:00|1978.83|1978.53|1981.32|1981.02|1981.51|1981.11|1978.83|1978.5|1380
1684332900000|2023-05-17 14:15:00|1981.39|1981.09|1984.22|1983.72|1984.91|1984.44|1979.9|1979.58|1472
1684333200000|2023-05-17 14:20:00|1983.95|1983.65|1984.52|1984.22|1984.93|1984.55|1982.48|1982.15|1386
1684333500000|2023-05-17 14:25:00|1984.51|1984.21|1984.14|1983.84|1985.38|1984.99|1983.91|1983.5|1242
1684333800000|2023-05-17 14:30:00|1984.17|1983.87|1984.64|1984.14|1984.78|1984.47|1983.52|1983.14|1100
1684334100000|2023-05-17 14:35:00|1984.44|1984.15|1983.56|1983.26|1985.09|1984.79|1983.54|1983.2|1133
1684334400000|2023-05-17 14:40:00|1983.58|1983.28|1985.01|1984.51|1985.51|1985.21|1982.99|1982.66|1151
1684334700000|2023-05-17 14:45:00|1984.82|1984.52|1984.25|1983.95|1985.22|1984.88|1983.38|1983.05|1003
1684335000000|2023-05-17 14:50:00|1984.24|1983.94|1982.82|1982.52|1984.4|1984.05|1982.71|1982.41|969
1684335300000|2023-05-17 14:55:00|1982.83|1982.53|1983.2|1982.9|1983.68|1983.31|1982.59|1982.21|1025
1684335600000|2023-05-17 15:00:00|1983.23|1982.93|1981.45|1981.15|1983.59|1983.29|1981.1|1980.8|1106
1684335900000|2023-05-17 15:05:00|1981.56|1981.06|1981.65|1981.35|1981.85|1981.55|1980.65|1980.33|959
1684336200000|2023-05-17 15:10:00|1981.73|1981.43|1981.05|1980.55|1981.83|1981.49|1980.92|1980.53|512
1684336500000|2023-05-17 15:15:00|1980.82|1980.32|1981.87|1981.57|1982.78|1982.48|1980.46|1980.15|1043
1684336800000|2023-05-17 15:20:00|1981.84|1981.54|1983.57|1983.07|1983.57|1983.19|1981.37|1981.05|988
1684337100000|2023-05-17 15:25:00|1983.58|1983.08|1981.25|1980.95|1983.58|1983.08|1981.23|1980.93|948
1684337400000|2023-05-17 15:30:00|1981.26|1980.96|1980.63|1980.33|1981.46|1981.13|1979.8|1979.5|860
1684337700000|2023-05-17 15:35:00|1980.65|1980.35|1980.77|1980.47|1981.38|1980.97|1980.42|1980.1|982
1684338000000|2023-05-17 15:40:00|1980.76|1980.46|1981.2|1980.9|1981.39|1980.99|1979.76|1979.43|886
1684338300000|2023-05-17 15:45:00|1981.21|1980.91|1982.43|1982.13|1983.3|1982.98|1981.04|1980.7|972
1684338600000|2023-05-17 15:50:00|1982.45|1982.15|1981.5|1981.2|1982.68|1982.3|1981.47|1981.09|656
1684338900000|2023-05-17 15:55:00|1981.48|1981.18|1980.61|1980.31|1981.51|1981.21|1979.91|1979.58|755
1684339200000|2023-05-17 16:00:00|1980.58|1980.28|1981.74|1981.44|1982.06|1981.71|1980.57|1980.27|756
1684339500000|2023-05-17 16:05:00|1981.75|1981.45|1981.31|1981.01|1982.09|1981.79|1980.87|1980.48|548
1684339800000|2023-05-17 16:10:00|1981.28|1980.98|1980.62|1980.32|1981.71|1981.36|1980.37|1980.07|619
1684340100000|2023-05-17 16:15:00|1980.61|1980.31|1981.38|1981.08|1981.51|1981.19|1980.32|1980.02|640
1684340400000|2023-05-17 16:20:00|1981.37|1981.07|1981.44|1981.14|1981.8|1981.42|1981.13|1980.76|543
1684340700000|2023-05-17 16:25:00|1981.45|1981.15|1982.25|1981.95|1982.48|1982.15|1981.35|1980.96|585
1684341000000|2023-05-17 16:30:00|1982.26|1981.96|1983.06|1982.76|1983.17|1982.87|1982.18|1981.79|568
1684341300000|2023-05-17 16:35:00|1983.07|1982.77|1982.56|1982.26|1983.33|1982.97|1982.48|1982.15|612
1684341600000|2023-05-17 16:40:00|1982.55|1982.25|1982.66|1982.16|1983.42|1983.07|1982.35|1982.03|696
1684341900000|2023-05-17 16:45:00|1982.54|1982.24|1983.58|1983.08|1984.11|1983.75|1982.34|1982|797
1684342200000|2023-05-17 16:50:00|1983.59|1983.09|1984.23|1983.93|1984.32|1983.96|1983.38|1982.91|662
1684342500000|2023-05-17 16:55:00|1984.26|1983.96|1984.09|1983.79|1984.64|1984.24|1984.05|1983.68|735
1684342800000|2023-05-17 17:00:00|1984.08|1983.78|1984.35|1984.05|1984.76|1984.39|1983.82|1983.43|684
1684343100000|2023-05-17 17:05:00|1984.26|1983.96|1982.91|1982.61|1984.26|1983.96|1982.69|1982.3|761
1684343400000|2023-05-17 17:10:00|1982.96|1982.66|1981.65|1981.35|1983.08|1982.73|1981.55|1981.25|779
1684343700000|2023-05-17 17:15:00|1981.63|1981.33|1980.84|1980.54|1981.66|1981.33|1980.69|1980.39|715
1684344000000|2023-05-17 17:20:00|1980.83|1980.53|1981.38|1981.08|1981.46|1981.16|1980.64|1980.34|696
1684344300000|2023-05-17 17:25:00|1981.33|1981.03|1981.41|1981.11|1981.51|1981.16|1980.64|1980.24|629
1684344600000|2023-05-17 17:30:00|1981.38|1981.08|1982.11|1981.81|1983.07|1982.77|1981.38|1981.08|714
1684344900000|2023-05-17 17:35:00|1982.13|1981.83|1983.05|1982.75|1983.24|1982.9|1982.11|1981.79|648
1684345200000|2023-05-17 17:40:00|1983.1|1982.8|1982.23|1981.93|1983.36|1982.97|1982.02|1981.62|673
1684345500000|2023-05-17 17:45:00|1982.21|1981.91|1981.75|1981.45|1982.55|1982.18|1981.6|1981.3|633
1684345800000|2023-05-17 17:50:00|1981.8|1981.3|1981.29|1980.99|1981.88|1981.57|1981.26|1980.94|563
1684346100000|2023-05-17 17:55:00|1981.36|1981.06|1981.73|1981.43|1982.15|1981.85|1981.35|1981.02|563
1684346400000|2023-05-17 18:00:00|1981.75|1981.45|1982.12|1981.62|1982.23|1981.91|1981.39|1981.09|568
1684346700000|2023-05-17 18:05:00|1982.04|1981.74|1982.02|1981.72|1982.33|1982.03|1981.67|1981.37|530
1684347000000|2023-05-17 18:10:00|1982|1981.7|1981.58|1981.28|1982.48|1982.18|1981.31|1981|592
1684347300000|2023-05-17 18:15:00|1981.57|1981.27|1983.11|1982.81|1983.15|1982.85|1981.57|1981.18|621
1684347600000|2023-05-17 18:20:00|1983.1|1982.8|1983.77|1983.47|1983.92|1983.62|1982.84|1982.54|536
1684347900000|2023-05-17 18:25:00|1983.76|1983.46|1983.41|1983.11|1983.84|1983.54|1982.89|1982.51|632
1684348200000|2023-05-17 18:30:00|1983.45|1983.15|1983.47|1983.17|1984.58|1984.26|1983.15|1982.79|627
1684348500000|2023-05-17 18:35:00|1983.48|1983.18|1982.96|1982.46|1984|1983.7|1982.5|1982.1|626
1684348800000|2023-05-17 18:40:00|1982.93|1982.43|1983.08|1982.58|1983.27|1982.97|1982.68|1982.29|527
1684349100000|2023-05-17 18:45:00|1983.09|1982.59|1983.04|1982.54|1983.23|1982.87|1982.64|1982.26|481
1684349400000|2023-05-17 18:50:00|1982.93|1982.63|1983.7|1983.4|1984.03|1983.62|1982.76|1982.36|511
1684349700000|2023-05-17 18:55:00|1983.71|1983.41|1984.14|1983.84|1984.84|1984.5|1983.71|1983.41|611
1684350000000|2023-05-17 19:00:00|1984.15|1983.85|1984.32|1984.02|1984.73|1984.43|1984.12|1983.81|615
1684350300000|2023-05-17 19:05:00|1984.31|1984.01|1983.94|1983.64|1984.41|1984.11|1983.77|1983.39|351
1684350600000|2023-05-17 19:10:00|1984.05|1983.55|1984.29|1983.99|1984.47|1984.06|1983.81|1983.49|367
1684350900000|2023-05-17 19:15:00|1984.3|1984|1983.79|1983.49|1984.35|1984.05|1983.6|1983.23|540
1684351200000|2023-05-17 19:20:00|1983.8|1983.5|1983.53|1983.23|1983.96|1983.66|1983.25|1982.92|535
1684351500000|2023-05-17 19:25:00|1983.52|1983.22|1983.11|1982.81|1983.63|1983.33|1982.89|1982.52|485
1684351800000|2023-05-17 19:30:00|1983.1|1982.8|1982.85|1982.55|1983.19|1982.87|1982.57|1982.27|382
1684352100000|2023-05-17 19:35:00|1982.84|1982.54|1982.38|1982.08|1982.96|1982.58|1982.35|1982.01|358
1684352400000|2023-05-17 19:40:00|1982.37|1982.07|1982.88|1982.58|1983.12|1982.76|1982.33|1981.99|459
1684352700000|2023-05-17 19:45:00|1982.89|1982.59|1982.63|1982.33|1982.98|1982.59|1982.53|1982.21|383
1684353000000|2023-05-17 19:50:00|1982.62|1982.32|1983.22|1982.92|1983.35|1983.05|1982.52|1982.18|580
1684353300000|2023-05-17 19:55:00|1983.16|1982.86|1983.23|1982.93|1983.51|1983.21|1982.88|1982.58|573
1684353600000|2023-05-17 20:00:00|1983.15|1982.85|1983.12|1982.82|1983.49|1983.11|1982.72|1982.37|362
1684353900000|2023-05-17 20:05:00|1983.24|1982.74|1983.07|1982.57|1983.25|1982.89|1982.8|1982.41|176
1684354200000|2023-05-17 20:10:00|1982.89|1982.59|1983.15|1982.85|1983.38|1982.98|1982.75|1982.32|180
1684354500000|2023-05-17 20:15:00|1983.14|1982.84|1982.63|1982.33|1983.29|1982.88|1982.62|1982.23|153
1684354800000|2023-05-17 20:20:00|1982.66|1982.36|1983|1982.5|1983.06|1982.67|1982.57|1982.2|175
1684355100000|2023-05-17 20:25:00|1982.91|1982.61|1982.86|1982.56|1983.02|1982.66|1982.74|1982.38|123
1684355400000|2023-05-17 20:30:00|1982.87|1982.57|1982.71|1982.41|1982.97|1982.57|1982.53|1982.09|185
1684355700000|2023-05-17 20:35:00|1982.72|1982.42|1982.55|1982.25|1982.85|1982.51|1982.44|1982.04|176
1684356000000|2023-05-17 20:40:00|1982.56|1982.26|1982.03|1981.73|1982.69|1982.3|1981.95|1981.52|197
1684356300000|2023-05-17 20:45:00|1982.05|1981.75|1982.29|1981.99|1982.45|1982.06|1981.93|1981.43|184
1684356600000|2023-05-17 20:50:00|1982.27|1981.97|1982.25|1981.75|1982.44|1982.02|1981.85|1981.45|316
1684356900000|2023-05-17 20:55:00|1982.26|1981.76|1982.18|1981.68|1982.47|1982.08|1981.8|1981.3|367
1684360800000|2023-05-17 22:00:00|1981.5|1981|1982.73|1982.23|1985.12|1982.29|1981.29|1977.76|282
1684361100000|2023-05-17 22:05:00|1982.72|1982.22|1983.23|1982.73|1983.33|1982.83|1982.72|1982.22|131
1684361400000|2023-05-17 22:10:00|1983.21|1982.71|1983.47|1982.97|1983.52|1983.02|1983.13|1982.63|106
1684361700000|2023-05-17 22:15:00|1983.44|1982.94|1983.44|1982.94|1983.63|1983.18|1983.31|1982.81|109
1684362000000|2023-05-17 22:20:00|1983.43|1982.93|1983.11|1982.61|1983.43|1983.09|1982.67|1982.23|181
1684362300000|2023-05-17 22:25:00|1983.09|1982.59|1983.22|1982.72|1983.31|1982.92|1982.82|1982.39|128
1684362600000|2023-05-17 22:30:00|1983.21|1982.71|1983.21|1982.71|1983.34|1982.84|1982.89|1982.45|157
1684362900000|2023-05-17 22:35:00|1983.29|1982.79|1983.64|1983.14|1983.85|1983.35|1983.03|1982.66|187
1684363200000|2023-05-17 22:40:00|1983.63|1983.13|1983.64|1983.14|1983.89|1983.51|1983.28|1982.78|183
1684363500000|2023-05-17 22:45:00|1983.63|1983.13|1983.76|1983.26|1983.92|1983.56|1983.42|1983.05|170
1684363800000|2023-05-17 22:50:00|1983.71|1983.21|1983.49|1982.99|1983.71|1983.29|1983.34|1982.89|146
1684364100000|2023-05-17 22:55:00|1983.5|1983|1983.25|1982.75|1983.56|1983.09|1983.2|1982.71|104
1684364400000|2023-05-17 23:00:00|1983.26|1982.76|1983.11|1982.61|1983.32|1982.86|1982.96|1982.54|173
1684364700000|2023-05-17 23:05:00|1983.04|1982.54|1983.55|1983.25|1983.61|1983.25|1983.04|1982.54|112
1684365000000|2023-05-17 23:10:00|1983.62|1983.12|1983.4|1982.9|1983.62|1983.21|1983.38|1982.88|116
1684365300000|2023-05-17 23:15:00|1983.38|1982.88|1983.42|1983.12|1983.66|1983.26|1983.34|1982.87|128
1684365600000|2023-05-17 23:20:00|1983.41|1983.11|1983.72|1983.22|1983.85|1983.36|1983.37|1982.87|135
1684365900000|2023-05-17 23:25:00|1983.69|1983.19|1983.37|1982.87|1983.78|1983.37|1983.24|1982.84|190
1684366200000|2023-05-17 23:30:00|1983.36|1982.86|1983.13|1982.83|1983.38|1982.97|1983.02|1982.63|169
1684366500000|2023-05-17 23:35:00|1983.14|1982.84|1983.26|1982.76|1983.32|1982.9|1983.03|1982.61|133
1684366800000|2023-05-17 23:40:00|1983.25|1982.75|1983.11|1982.81|1983.28|1982.87|1983|1982.58|129
1684367100000|2023-05-17 23:45:00|1983.2|1982.7|1983.26|1982.76|1983.26|1982.84|1982.88|1982.48|148
1684367400000|2023-05-17 23:50:00|1983.16|1982.86|1982.97|1982.47|1983.37|1982.99|1982.87|1982.47|87
1684367700000|2023-05-17 23:55:00|1982.98|1982.48|1983.07|1982.57|1983.12|1982.71|1982.66|1982.26|173
1684368000000|2023-05-18 00:00:00|1983.1|1982.6|1983.2|1982.7|1983.2|1982.79|1982.45|1982.06|387
1684368300000|2023-05-18 00:05:00|1983.19|1982.69|1982.83|1982.33|1983.24|1982.84|1982.56|1982.19|336
1684368600000|2023-05-18 00:10:00|1982.82|1982.32|1982.73|1982.23|1983.02|1982.64|1982.52|1982.16|263
1684368900000|2023-05-18 00:15:00|1982.66|1982.36|1982.38|1982.08|1982.76|1982.37|1982.18|1981.78|267
1684369200000|2023-05-18 00:20:00|1982.49|1981.99|1982.78|1982.48|1982.9|1982.5|1982.24|1981.79|280
1684369500000|2023-05-18 00:25:00|1982.75|1982.45|1982.76|1982.26|1983.08|1982.64|1982.57|1982.14|322
1684369800000|2023-05-18 00:30:00|1982.77|1982.27|1982.79|1982.29|1983|1982.65|1982.65|1982.16|314
1684370100000|2023-05-18 00:35:00|1982.68|1982.38|1982.49|1981.99|1982.81|1982.47|1982.28|1981.94|293
1684370400000|2023-05-18 00:40:00|1982.5|1982|1983.13|1982.63|1983.15|1982.76|1982.33|1981.92|405
1684370700000|2023-05-18 00:45:00|1983.14|1982.64|1983.32|1983.02|1983.83|1983.52|1983.06|1982.63|479
1684371000000|2023-05-18 00:50:00|1983.4|1982.9|1983.64|1983.14|1983.76|1983.27|1983.11|1982.7|520
1684371300000|2023-05-18 00:55:00|1983.63|1983.13|1983.82|1983.32|1984.03|1983.65|1983.38|1983|471
1684371600000|2023-05-18 01:00:00|1983.67|1983.37|1983.23|1982.73|1983.82|1983.47|1982.82|1982.32|874
1684371900000|2023-05-18 01:05:00|1983.24|1982.74|1984.17|1983.67|1984.55|1984.18|1983|1982.65|755
1684372200000|2023-05-18 01:10:00|1984.15|1983.65|1983.88|1983.58|1984.8|1984.41|1983.35|1982.85|740
1684372500000|2023-05-18 01:15:00|1983.96|1983.46|1984.15|1983.65|1984.45|1984.08|1983.74|1983.36|708
1684372800000|2023-05-18 01:20:00|1984.16|1983.66|1984.67|1984.17|1984.69|1984.28|1984.03|1983.58|576
1684373100000|2023-05-18 01:25:00|1984.66|1984.16|1985|1984.5|1985.12|1984.75|1984.46|1984.08|541
1684373400000|2023-05-18 01:30:00|1984.99|1984.49|1983.87|1983.57|1985.09|1984.69|1983.67|1983.36|1023
1684373700000|2023-05-18 01:35:00|1983.97|1983.47|1984.79|1984.29|1985.17|1984.79|1983.84|1983.42|963
1684374000000|2023-05-18 01:40:00|1984.77|1984.27|1984.62|1984.32|1984.91|1984.58|1984.27|1983.87|719
1684374300000|2023-05-18 01:45:00|1984.59|1984.29|1985.25|1984.95|1985.37|1984.97|1984.5|1984.08|650
1684374600000|2023-05-18 01:50:00|1985.23|1984.93|1984.96|1984.46|1985.34|1984.97|1984.35|1983.95|594
1684374900000|2023-05-18 01:55:00|1984.97|1984.47|1985.32|1985.02|1985.49|1985.13|1984.65|1984.34|501
1684375200000|2023-05-18 02:00:00|1985.33|1985.03|1985.72|1985.42|1986.26|1985.94|1985.27|1984.91|600
1684375500000|2023-05-18 02:05:00|1985.82|1985.32|1984.85|1984.55|1986.14|1985.67|1984.31|1983.97|529
1684375800000|2023-05-18 02:10:00|1984.87|1984.57|1984.87|1984.37|1985.04|1984.61|1984.46|1984.09|547
1684376100000|2023-05-18 02:15:00|1984.88|1984.38|1985.23|1984.73|1985.29|1984.92|1984.71|1984.33|415
1684376400000|2023-05-18 02:20:00|1985.24|1984.74|1985.27|1984.77|1985.61|1985.21|1985.02|1984.62|488
1684376700000|2023-05-18 02:25:00|1985.29|1984.79|1984.81|1984.51|1985.4|1984.98|1984.62|1984.25|467
1684377000000|2023-05-18 02:30:00|1984.78|1984.48|1984.44|1983.94|1985.19|1984.83|1984.33|1983.92|578
1684377300000|2023-05-18 02:35:00|1984.37|1983.87|1983.99|1983.69|1984.41|1984.04|1983.84|1983.43|530
1684377600000|2023-05-18 02:40:00|1984.04|1983.74|1984.43|1984.13|1984.55|1984.16|1984.01|1983.62|446
1684377900000|2023-05-18 02:45:00|1984.42|1984.12|1984.33|1983.83|1984.6|1984.25|1983.93|1983.51|553
1684378200000|2023-05-18 02:50:00|1984.24|1983.94|1984.56|1984.06|1984.77|1984.28|1983.83|1983.39|463
1684378500000|2023-05-18 02:55:00|1984.53|1984.03|1984.48|1983.98|1984.86|1984.38|1984.18|1983.83|558
1684378800000|2023-05-18 03:00:00|1984.51|1984.01|1984.53|1984.03|1984.72|1984.34|1984.21|1983.82|501
1684379100000|2023-05-18 03:05:00|1984.51|1984.01|1984.15|1983.85|1984.66|1984.28|1984.02|1983.61|526
1684379400000|2023-05-18 03:10:00|1984.14|1983.84|1983.34|1983.04|1984.27|1983.9|1983.22|1982.84|441
1684379700000|2023-05-18 03:15:00|1983.33|1983.03|1982.59|1982.29|1983.51|1983.12|1982.52|1982.15|568
1684380000000|2023-05-18 03:20:00|1982.69|1982.19|1982.02|1981.72|1982.69|1982.24|1981.93|1981.56|516
1684380300000|2023-05-18 03:25:00|1982.12|1981.62|1982.05|1981.55|1982.29|1981.91|1981.58|1981.18|620
1684380600000|2023-05-18 03:30:00|1982.03|1981.53|1982.71|1982.21|1983|1982.61|1981.9|1981.5|438
1684380900000|2023-05-18 03:35:00|1982.74|1982.24|1982.47|1982.17|1982.84|1982.46|1982.05|1981.74|317
1684381200000|2023-05-18 03:40:00|1982.45|1982.15|1982.55|1982.25|1983.07|1982.66|1982.4|1982|321
1684381500000|2023-05-18 03:45:00|1982.58|1982.28|1982.27|1981.77|1982.7|1982.31|1982.12|1981.73|309
1684381800000|2023-05-18 03:50:00|1982.28|1981.78|1982.55|1982.05|1982.64|1982.25|1982.05|1981.68|393
1684382100000|2023-05-18 03:55:00|1982.56|1982.06|1982.52|1982.22|1982.9|1982.57|1982.42|1981.98|329
1684382400000|2023-05-18 04:00:00|1982.53|1982.23|1982.37|1982.07|1983.09|1982.68|1982.11|1981.72|417
1684382700000|2023-05-18 04:05:00|1982.47|1981.97|1982.54|1982.24|1982.65|1982.26|1982.13|1981.73|339
1684383000000|2023-05-18 04:10:00|1982.65|1982.15|1982.37|1982.07|1982.65|1982.26|1981.97|1981.56|260
1684383300000|2023-05-18 04:15:00|1982.36|1982.06|1982.33|1982.03|1982.63|1982.31|1982.23|1981.82|218
1684383600000|2023-05-18 04:20:00|1982.32|1982.02|1981.91|1981.41|1982.44|1982.03|1981.47|1981.11|339
1684383900000|2023-05-18 04:25:00|1981.92|1981.42|1981.97|1981.47|1982.37|1981.97|1981.66|1981.27|345
1684384200000|2023-05-18 04:30:00|1981.98|1981.48|1981.69|1981.39|1982.11|1981.73|1981.63|1981.29|227
1684384500000|2023-05-18 04:35:00|1981.7|1981.4|1980.63|1980.13|1981.85|1981.47|1980.49|1980.05|395
1684384800000|2023-05-18 04:40:00|1980.62|1980.12|1980.32|1979.82|1980.77|1980.38|1980.07|1979.74|386
1684385100000|2023-05-18 04:45:00|1980.34|1979.84|1980.12|1979.82|1980.45|1980.05|1979.98|1979.6|301
1684385400000|2023-05-18 04:50:00|1980.21|1979.71|1980.15|1979.85|1980.47|1980.13|1979.81|1979.51|374
1684385700000|2023-05-18 04:55:00|1980.14|1979.84|1980.03|1979.73|1980.35|1979.95|1979.74|1979.38|361
1684386000000|2023-05-18 05:00:00|1980.09|1979.79|1979.57|1979.07|1980.18|1979.79|1979.37|1978.97|497
1684386300000|2023-05-18 05:05:00|1979.58|1979.08|1978.86|1978.36|1979.76|1979.39|1978.69|1978.3|417
1684386600000|2023-05-18 05:10:00|1978.84|1978.34|1979.3|1979|1979.43|1979.02|1978.6|1978.21|498
1684386900000|2023-05-18 05:15:00|1979.29|1978.99|1979.27|1978.77|1979.48|1979.08|1978.94|1978.55|395
1684387200000|2023-05-18 05:20:00|1979.24|1978.74|1978.86|1978.36|1979.77|1979.37|1978.77|1978.36|599
1684387500000|2023-05-18 05:25:00|1978.87|1978.37|1979.38|1979.08|1979.87|1979.47|1978.48|1978.18|751
1684387800000|2023-05-18 05:30:00|1979.47|1978.97|1979.15|1978.85|1979.68|1979.38|1978.47|1978.06|896
1684388100000|2023-05-18 05:35:00|1979.25|1978.75|1979.31|1978.81|1979.56|1979.16|1978.78|1978.38|784
1684388400000|2023-05-18 05:40:00|1979.28|1978.78|1978.6|1978.1|1979.92|1979.42|1978.38|1977.99|679
1684388700000|2023-05-18 05:45:00|1978.49|1978.19|1978.04|1977.54|1978.81|1978.44|1977.9|1977.53|766
1684389000000|2023-05-18 05:50:00|1978.02|1977.52|1978.67|1978.37|1979.01|1978.66|1977.77|1977.36|832
1684389300000|2023-05-18 05:55:00|1978.65|1978.35|1978.49|1977.99|1979.12|1978.74|1978.3|1977.87|647
1684389600000|2023-05-18 06:00:00|1978.5|1978|1978.2|1977.9|1978.75|1978.37|1977.74|1977.35|750
1684389900000|2023-05-18 06:05:00|1978.3|1977.8|1978.67|1978.17|1978.92|1978.5|1977.83|1977.41|718
1684390200000|2023-05-18 06:10:00|1978.57|1978.27|1978.73|1978.23|1978.93|1978.51|1977.82|1977.47|785
1684390500000|2023-05-18 06:15:00|1978.56|1978.26|1978.92|1978.62|1979.62|1979.22|1978.36|1978|833
1684390800000|2023-05-18 06:20:00|1978.93|1978.63|1980.73|1980.23|1981.18|1980.81|1978.84|1978.45|958
1684391100000|2023-05-18 06:25:00|1980.79|1980.29|1981.52|1981.22|1981.74|1981.36|1980.27|1979.88|719
1684391400000|2023-05-18 06:30:00|1981.53|1981.23|1980.42|1980.12|1981.8|1981.45|1980.15|1979.78|784
1684391700000|2023-05-18 06:35:00|1980.41|1980.11|1979.86|1979.36|1980.5|1980.11|1979.65|1979.28|649
1684392000000|2023-05-18 06:40:00|1979.88|1979.38|1980.2|1979.7|1980.39|1980.01|1979.37|1978.98|711
1684392300000|2023-05-18 06:45:00|1980.09|1979.79|1979.75|1979.45|1980.26|1979.9|1979.42|1979.1|620
1684392600000|2023-05-18 06:50:00|1979.83|1979.53|1977.95|1977.45|1979.93|1979.54|1977.78|1977.4|770
1684392900000|2023-05-18 06:55:00|1977.91|1977.41|1977.66|1977.16|1978.24|1977.87|1977.41|1977.08|737
1684393200000|2023-05-18 07:00:00|1977.67|1977.17|1977.5|1977|1977.83|1977.33|1976.38|1976.08|931
1684393500000|2023-05-18 07:05:00|1977.48|1976.98|1977.61|1977.31|1978.1|1977.73|1976.96|1976.61|747
1684393800000|2023-05-18 07:10:00|1977.62|1977.32|1977.67|1977.17|1978.07|1977.72|1977.43|1977.05|630
1684394100000|2023-05-18 07:15:00|1977.54|1977.24|1977.3|1977|1977.69|1977.39|1976.75|1976.38|680
1684394400000|2023-05-18 07:20:00|1977.22|1976.92|1977|1976.7|1977.8|1977.43|1976.17|1975.87|720
1684394700000|2023-05-18 07:25:00|1977.01|1976.71|1978.29|1977.99|1978.56|1978.19|1976.84|1976.45|798
1684395000000|2023-05-18 07:30:00|1978.3|1978|1977.45|1977.15|1978.61|1978.26|1977.19|1976.81|613
1684395300000|2023-05-18 07:35:00|1977.56|1977.06|1978.86|1978.36|1978.86|1978.47|1976.94|1976.56|634
1684395600000|2023-05-18 07:40:00|1978.85|1978.35|1978.26|1977.96|1979.02|1978.67|1978.26|1977.86|600
1684395900000|2023-05-18 07:45:00|1978.23|1977.93|1977.69|1977.39|1979.7|1979.33|1977.51|1977.15|798
1684396200000|2023-05-18 07:50:00|1977.66|1977.36|1977.38|1977.08|1978.21|1977.89|1977.26|1976.88|730
1684396500000|2023-05-18 07:55:00|1977.34|1977.04|1974.75|1974.45|1977.48|1977.15|1973.82|1973.37|1154
1684396800000|2023-05-18 08:00:00|1974.81|1974.51|1974.35|1973.85|1974.92|1974.52|1973.87|1973.53|1023
1684397100000|2023-05-18 08:05:00|1974.2|1973.9|1974.44|1974.14|1975.03|1974.62|1973.99|1973.64|754
1684397400000|2023-05-18 08:10:00|1974.42|1974.12|1973.69|1973.39|1974.74|1974.34|1973.38|1973.01|740
1684397700000|2023-05-18 08:15:00|1973.7|1973.4|1973.06|1972.76|1973.77|1973.47|1972.35|1971.97|974
1684398000000|2023-05-18 08:20:00|1973.01|1972.71|1973.38|1973.08|1973.88|1973.48|1972.96|1972.58|717
1684398300000|2023-05-18 08:25:00|1973.37|1973.07|1975.74|1975.44|1975.9|1975.52|1973.17|1972.82|788
1684398600000|2023-05-18 08:30:00|1975.84|1975.34|1974.71|1974.21|1976.2|1975.7|1974.36|1973.96|750
1684398900000|2023-05-18 08:35:00|1974.6|1974.3|1975.31|1974.81|1975.96|1975.66|1974.31|1973.93|679
1684399200000|2023-05-18 08:40:00|1975.26|1974.96|1976|1975.5|1976.43|1976.07|1974.83|1974.53|739
1684399500000|2023-05-18 08:45:00|1975.99|1975.49|1974.73|1974.43|1976.08|1975.69|1974.71|1974.41|578
1684399800000|2023-05-18 08:50:00|1974.71|1974.41|1974.58|1974.28|1975.57|1975.25|1974.32|1973.96|635
1684400100000|2023-05-18 08:55:00|1974.59|1974.29|1975.58|1975.28|1975.8|1975.5|1974.36|1974.01|644
1684400400000|2023-05-18 09:00:00|1975.57|1975.27|1976.5|1976|1977.11|1976.72|1975.4|1975|631
1684400700000|2023-05-18 09:05:00|1976.41|1976.11|1977.08|1976.58|1977.3|1977|1976.1|1975.8|679
1684401000000|2023-05-18 09:10:00|1977|1976.7|1976.47|1975.97|1977.27|1976.9|1976.36|1975.97|487
1684401300000|2023-05-18 09:15:00|1976.45|1975.95|1976.52|1976.02|1976.75|1976.35|1975.84|1975.51|529
1684401600000|2023-05-18 09:20:00|1976.51|1976.01|1976.25|1975.75|1976.72|1976.34|1976.06|1975.68|478
1684401900000|2023-05-18 09:25:00|1976.15|1975.85|1975.9|1975.6|1976.28|1975.89|1975.57|1975.17|559
1684402200000|2023-05-18 09:30:00|1975.87|1975.57|1977.4|1976.9|1977.64|1977.27|1975.86|1975.46|695
1684402500000|2023-05-18 09:35:00|1977.42|1976.92|1977.2|1976.9|1978.25|1977.87|1977.16|1976.72|596
1684402800000|2023-05-18 09:40:00|1977.22|1976.92|1976.95|1976.65|1977.57|1977.24|1976.68|1976.3|621
1684403100000|2023-05-18 09:45:00|1976.96|1976.66|1977.69|1977.19|1977.81|1977.45|1976.91|1976.5|568
1684403400000|2023-05-18 09:50:00|1977.7|1977.2|1978.01|1977.71|1978.25|1977.95|1977.38|1976.99|572
1684403700000|2023-05-18 09:55:00|1977.98|1977.68|1977.59|1977.29|1978.2|1977.83|1977.28|1976.98|412
1684404000000|2023-05-18 10:00:00|1977.58|1977.28|1977.95|1977.65|1978.2|1977.78|1977.55|1977.19|452
1684404300000|2023-05-18 10:05:00|1977.96|1977.66|1978.19|1977.89|1978.2|1977.9|1977.69|1977.34|327
1684404600000|2023-05-18 10:10:00|1978.18|1977.88|1978.93|1978.63|1979.2|1978.81|1978.14|1977.81|506
1684404900000|2023-05-18 10:15:00|1978.94|1978.64|1978.42|1978.12|1979.01|1978.67|1978.27|1977.93|466
1684405200000|2023-05-18 10:20:00|1978.45|1978.15|1978.39|1978.09|1978.67|1978.34|1978.08|1977.7|501
1684405500000|2023-05-18 10:25:00|1978.36|1978.06|1977.89|1977.59|1978.74|1978.37|1977.67|1977.27|478
1684405800000|2023-05-18 10:30:00|1977.91|1977.61|1977.61|1977.31|1978.22|1977.92|1977.55|1977.25|426
1684406100000|2023-05-18 10:35:00|1977.6|1977.3|1977.5|1977.2|1978.34|1978|1977.49|1977.1|347
1684406400000|2023-05-18 10:40:00|1977.49|1977.19|1977.06|1976.76|1977.85|1977.46|1976.79|1976.4|465
1684406700000|2023-05-18 10:45:00|1977.07|1976.77|1977.64|1977.34|1977.85|1977.45|1977.07|1976.69|474
1684407000000|2023-05-18 10:50:00|1977.63|1977.33|1977.28|1976.78|1977.84|1977.52|1977.05|1976.74|431
1684407300000|2023-05-18 10:55:00|1977.18|1976.88|1977.35|1976.85|1977.61|1977.27|1976.84|1976.48|495
1684407600000|2023-05-18 11:00:00|1977.34|1976.84|1976.09|1975.79|1977.34|1976.95|1975.89|1975.59|600
1684407900000|2023-05-18 11:05:00|1976.1|1975.8|1976.31|1976.01|1976.67|1976.35|1975.92|1975.57|483
1684408200000|2023-05-18 11:10:00|1976.35|1976.05|1975.9|1975.6|1976.46|1976.15|1975.79|1975.41|452
1684408500000|2023-05-18 11:15:00|1975.97|1975.67|1975.49|1975.19|1976.02|1975.72|1975.12|1974.8|419
1684408800000|2023-05-18 11:20:00|1975.5|1975.2|1975.84|1975.54|1976.31|1975.91|1975.48|1975.09|422
1684409100000|2023-05-18 11:25:00|1975.85|1975.55|1975.17|1974.87|1975.85|1975.55|1974.71|1974.3|545
1684409400000|2023-05-18 11:30:00|1975.14|1974.84|1975.31|1975.01|1975.43|1975.01|1974.11|1973.73|610
1684409700000|2023-05-18 11:35:00|1975.36|1975.06|1976.28|1975.98|1976.6|1976.24|1975.25|1974.94|633
1684410000000|2023-05-18 11:40:00|1976.29|1975.99|1976.58|1976.28|1977.09|1976.71|1976.21|1975.87|568
1684410300000|2023-05-18 11:45:00|1976.57|1976.27|1976.33|1976.03|1976.89|1976.53|1976.21|1975.87|438
1684410600000|2023-05-18 11:50:00|1976.32|1976.02|1975.58|1975.28|1976.5|1976.13|1975.44|1975.08|467
1684410900000|2023-05-18 11:55:00|1975.59|1975.29|1974.35|1974.05|1975.94|1975.64|1973.96|1973.66|620
1684411200000|2023-05-18 12:00:00|1974.34|1974.04|1974.24|1973.94|1974.71|1974.41|1973.97|1973.67|606
1684411500000|2023-05-18 12:05:00|1974.25|1973.95|1974.55|1974.25|1974.88|1974.58|1974.04|1973.7|554
1684411800000|2023-05-18 12:10:00|1974.56|1974.26|1973.96|1973.66|1975.06|1974.68|1973.86|1973.47|625
1684412100000|2023-05-18 12:15:00|1974.03|1973.53|1973.92|1973.62|1974.58|1974.25|1973.34|1973.04|719
1684412400000|2023-05-18 12:20:00|1973.91|1973.61|1973.93|1973.63|1974.63|1974.33|1973.44|1973.11|953
1684412700000|2023-05-18 12:25:00|1973.96|1973.66|1974.74|1974.24|1974.78|1974.37|1973.6|1973.25|701
1684413000000|2023-05-18 12:30:00|1974.72|1974.22|1968.65|1968.35|1975.64|1975.14|1967.48|1967.18|1810
1684413300000|2023-05-18 12:35:00|1968.62|1968.32|1968.01|1967.71|1970.2|1969.88|1967.57|1967.21|1501
1684413600000|2023-05-18 12:40:00|1968|1967.7|1971.04|1970.54|1971.22|1970.85|1967.7|1967.36|1377
1684413900000|2023-05-18 12:45:00|1971.03|1970.53|1967.25|1966.95|1972.27|1971.86|1967.07|1966.62|1393
1684414200000|2023-05-18 12:50:00|1967.21|1966.91|1967.85|1967.35|1968.87|1968.47|1966.46|1966.1|1574
1684414500000|2023-05-18 12:55:00|1967.82|1967.32|1967.28|1966.98|1968.38|1968|1966.9|1966.6|1289
1684414800000|2023-05-18 13:00:00|1967.37|1966.87|1966.4|1966.1|1968.56|1968.11|1966.28|1965.98|1355
1684415100000|2023-05-18 13:05:00|1966.26|1965.96|1967.52|1967.02|1968.07|1967.67|1965.68|1965.38|1391
1684415400000|2023-05-18 13:10:00|1967.49|1967.22|1964.6|1964.1|1967.71|1967.3|1964.08|1963.78|1305
1684415700000|2023-05-18 13:15:00|1964.47|1964.17|1961.49|1961.19|1965.29|1964.99|1961.27|1960.91|1651
1684416000000|2023-05-18 13:20:00|1961.47|1961.17|1961.23|1960.93|1963.82|1963.52|1961.07|1960.77|1439
1684416300000|2023-05-18 13:25:00|1961.24|1960.94|1960.26|1959.76|1962.18|1961.88|1959.89|1959.56|1415
1684416600000|2023-05-18 13:30:00|1960.11|1959.81|1958.66|1958.36|1961.08|1960.78|1958.53|1958.23|1632
1684416900000|2023-05-18 13:35:00|1958.61|1958.31|1957.29|1956.99|1958.87|1958.46|1956.84|1956.44|1565
1684417200000|2023-05-18 13:40:00|1957.25|1956.95|1960.18|1959.88|1960.2|1959.9|1956.99|1956.63|1601
1684417500000|2023-05-18 13:45:00|1960.19|1959.89|1958.62|1958.32|1961.08|1960.78|1957.65|1957.35|1470
1684417800000|2023-05-18 13:50:00|1958.74|1958.24|1957.89|1957.59|1960.39|1960.01|1957.6|1957.22|1432
1684418100000|2023-05-18 13:55:00|1957.91|1957.61|1960.4|1959.9|1960.44|1959.94|1957.06|1956.68|1280
1684418400000|2023-05-18 14:00:00|1960.3|1959.8|1959.25|1958.95|1962.2|1961.89|1959.14|1958.77|1523
1684418700000|2023-05-18 14:05:00|1959.27|1958.97|1960.91|1960.61|1962.31|1961.99|1958.58|1958.21|1334
1684419000000|2023-05-18 14:10:00|1961|1960.7|1959.99|1959.69|1961.86|1961.5|1959.79|1959.4|1061
1684419300000|2023-05-18 14:15:00|1959.98|1959.68|1959.63|1959.33|1960.78|1960.48|1959.28|1958.96|1115
1684419600000|2023-05-18 14:20:00|1959.62|1959.32|1958.62|1958.32|1961.02|1960.68|1958.58|1958.27|1284
1684419900000|2023-05-18 14:25:00|1958.71|1958.41|1957.96|1957.66|1959.38|1959.07|1957.94|1957.64|1103
1684420200000|2023-05-18 14:30:00|1958.04|1957.74|1957.63|1957.33|1959.38|1959.05|1957.44|1957.11|1230
1684420500000|2023-05-18 14:35:00|1957.64|1957.34|1957.1|1956.8|1958.5|1958.16|1956.92|1956.62|1148
1684420800000|2023-05-18 14:40:00|1957.09|1956.79|1956.11|1955.81|1957.22|1956.92|1954.79|1954.48|1397
1684421100000|2023-05-18 14:45:00|1956.14|1955.84|1955.55|1955.25|1957.37|1957.07|1955.4|1955.05|1226
1684421400000|2023-05-18 14:50:00|1955.54|1955.24|1955.38|1955.08|1955.8|1955.45|1954.89|1954.57|1082
1684421700000|2023-05-18 14:55:00|1955.4|1955.1|1955.58|1955.28|1955.87|1955.55|1954.59|1954.29|919
1684422000000|2023-05-18 15:00:00|1955.64|1955.34|1954.44|1953.94|1955.66|1955.36|1953.27|1952.97|1081
1684422300000|2023-05-18 15:05:00|1954.39|1953.89|1954.45|1954.15|1955.43|1955.13|1953.7|1953.36|1006
1684422600000|2023-05-18 15:10:00|1954.46|1954.16|1953.9|1953.6|1954.66|1954.34|1952.9|1952.55|1036
1684422900000|2023-05-18 15:15:00|1953.86|1953.56|1952.4|1952.1|1954.11|1953.73|1952.23|1951.93|870
1684423200000|2023-05-18 15:20:00|1952.37|1952.07|1952.85|1952.55|1954.02|1953.66|1952.15|1951.82|1036
1684423500000|2023-05-18 15:25:00|1952.94|1952.64|1955.02|1954.72|1955.2|1954.83|1952.9|1952.56|1006
1684423800000|2023-05-18 15:30:00|1955.04|1954.74|1954.81|1954.31|1955.84|1955.44|1954.44|1954.04|919
1684424100000|2023-05-18 15:35:00|1954.8|1954.3|1956.07|1955.57|1956.53|1956.12|1954.62|1954.24|882
1684424400000|2023-05-18 15:40:00|1955.99|1955.69|1955.27|1954.97|1956.36|1955.99|1955.15|1954.78|723
1684424700000|2023-05-18 15:45:00|1955.29|1954.99|1956.54|1956.24|1956.55|1956.25|1954.47|1954.17|763
1684425000000|2023-05-18 15:50:00|1956.56|1956.26|1955.45|1955.15|1956.57|1956.27|1955.06|1954.73|695
1684425300000|2023-05-18 15:55:00|1955.44|1955.14|1956.26|1955.96|1957.05|1956.73|1955.34|1954.97|923
1684425600000|2023-05-18 16:00:00|1956.27|1955.97|1956.56|1956.26|1957.34|1956.98|1956.04|1955.74|813
1684425900000|2023-05-18 16:05:00|1956.54|1956.24|1957.22|1956.92|1958.12|1957.73|1956.54|1956.24|905
1684426200000|2023-05-18 16:10:00|1957.25|1956.95|1956.89|1956.59|1957.58|1957.28|1956.22|1955.92|924
1684426500000|2023-05-18 16:15:00|1956.85|1956.55|1956.41|1956.11|1957.82|1957.52|1955.86|1955.48|921
1684426800000|2023-05-18 16:20:00|1956.4|1956.1|1956.28|1955.98|1957.19|1956.8|1956.1|1955.8|819
1684427100000|2023-05-18 16:25:00|1956.3|1956|1955.59|1955.29|1956.49|1956.19|1955.42|1955.05|763
1684427400000|2023-05-18 16:30:00|1955.66|1955.36|1955.08|1954.78|1955.93|1955.6|1954.79|1954.46|654
1684427700000|2023-05-18 16:35:00|1955.09|1954.79|1955|1954.5|1955.44|1955.08|1954.75|1954.39|630
1684428000000|2023-05-18 16:40:00|1954.91|1954.61|1955.07|1954.77|1955.32|1954.99|1954.35|1953.98|636
1684428300000|2023-05-18 16:45:00|1955.08|1954.78|1955.24|1954.94|1955.69|1955.38|1955|1954.69|621
1684428600000|2023-05-18 16:50:00|1955.26|1954.96|1955.32|1955.02|1956.02|1955.68|1955.25|1954.9|594
1684428900000|2023-05-18 16:55:00|1955.3|1955|1955.84|1955.54|1956.32|1956.02|1955.3|1954.96|647
1684429200000|2023-05-18 17:00:00|1955.86|1955.56|1955.07|1954.77|1956.38|1956.02|1954.94|1954.59|557
1684429500000|2023-05-18 17:05:00|1955.09|1954.79|1955.04|1954.74|1955.58|1955.27|1954.86|1954.52|533
1684429800000|2023-05-18 17:10:00|1955.05|1954.75|1955.03|1954.73|1955.32|1954.96|1954.73|1954.34|452
1684430100000|2023-05-18 17:15:00|1955.02|1954.72|1954.26|1953.96|1955.61|1955.22|1954.25|1953.95|549
1684430400000|2023-05-18 17:20:00|1954.25|1953.95|1955.91|1955.61|1956.27|1955.89|1954.18|1953.79|679
1684430700000|2023-05-18 17:25:00|1955.9|1955.6|1957.27|1956.97|1957.79|1957.46|1955.76|1955.41|999
1684431000000|2023-05-18 17:30:00|1957.26|1956.96|1957.55|1957.25|1957.99|1957.69|1956.84|1956.44|941
1684431300000|2023-05-18 17:35:00|1957.56|1957.26|1956.96|1956.66|1957.72|1957.36|1956.7|1956.31|699
1684431600000|2023-05-18 17:40:00|1956.95|1956.65|1958.01|1957.71|1958.5|1958.19|1956.93|1956.54|749
1684431900000|2023-05-18 17:45:00|1958.02|1957.72|1957.82|1957.32|1958.69|1958.39|1957.7|1957.3|765
1684432200000|2023-05-18 17:50:00|1957.83|1957.33|1957.72|1957.42|1958.16|1957.83|1957.42|1957.05|698
1684432500000|2023-05-18 17:55:00|1957.75|1957.45|1958.76|1958.46|1958.82|1958.48|1957.67|1957.37|602
1684432800000|2023-05-18 18:00:00|1958.78|1958.48|1958.52|1958.22|1959.24|1958.87|1957.86|1957.51|601
1684433100000|2023-05-18 18:05:00|1958.53|1958.23|1957.68|1957.38|1958.64|1958.3|1957.62|1957.22|559
1684433400000|2023-05-18 18:10:00|1957.71|1957.41|1957.59|1957.29|1957.96|1957.58|1957.3|1956.96|554
1684433700000|2023-05-18 18:15:00|1957.6|1957.3|1957.41|1957.11|1958|1957.57|1957.17|1956.77|543
1684434000000|2023-05-18 18:20:00|1957.47|1957.17|1957.78|1957.48|1958.38|1957.98|1957.39|1957.01|477
1684434300000|2023-05-18 18:25:00|1957.77|1957.47|1957.97|1957.47|1958.02|1957.65|1957.55|1957.15|480
1684434600000|2023-05-18 18:30:00|1957.88|1957.58|1957.43|1957.13|1958.06|1957.66|1957.39|1957.06|346
1684434900000|2023-05-18 18:35:00|1957.42|1957.12|1956.4|1956.1|1957.6|1957.25|1956.4|1956|465
1684435200000|2023-05-18 18:40:00|1956.52|1956.22|1955.96|1955.66|1956.59|1956.29|1955.73|1955.38|531
1684435500000|2023-05-18 18:45:00|1955.97|1955.67|1956.77|1956.47|1956.84|1956.48|1955.97|1955.67|557
1684435800000|2023-05-18 18:50:00|1956.73|1956.43|1957.4|1957.1|1957.91|1957.49|1956.73|1956.43|520
1684436100000|2023-05-18 18:55:00|1957.41|1957.11|1956.5|1956.2|1957.57|1957.21|1956.45|1956.07|465
1684436400000|2023-05-18 19:00:00|1956.49|1956.19|1956.85|1956.55|1957.13|1956.79|1956.21|1955.87|594
1684436700000|2023-05-18 19:05:00|1956.86|1956.56|1956.74|1956.44|1957.14|1956.73|1956.44|1956.14|474
1684437000000|2023-05-18 19:10:00|1956.72|1956.42|1956.17|1955.87|1957.01|1956.6|1956.16|1955.79|451
1684437300000|2023-05-18 19:15:00|1956.27|1955.77|1955.42|1955.12|1956.42|1956.02|1955.38|1955.05|478
1684437600000|2023-05-18 19:20:00|1955.41|1955.11|1956.81|1956.51|1956.9|1956.6|1955.4|1955.03|366
1684437900000|2023-05-18 19:25:00|1956.82|1956.52|1956.81|1956.51|1957.36|1957.06|1956.6|1956.3|426
1684438200000|2023-05-18 19:30:00|1956.9|1956.6|1957.23|1956.93|1957.36|1956.97|1956.79|1956.39|382
1684438500000|2023-05-18 19:35:00|1957.24|1956.94|1957.67|1957.37|1957.85|1957.49|1957.24|1956.94|378
1684438800000|2023-05-18 19:40:00|1957.77|1957.27|1957.36|1957.06|1957.79|1957.46|1957.33|1957.03|550
1684439100000|2023-05-18 19:45:00|1957.35|1957.05|1957.71|1957.41|1958.03|1957.62|1957.35|1957.01|549
1684439400000|2023-05-18 19:50:00|1957.74|1957.44|1957.6|1957.3|1957.87|1957.47|1957.27|1956.97|517
1684439700000|2023-05-18 19:55:00|1957.59|1957.29|1957.53|1957.23|1957.86|1957.56|1957.27|1956.97|642
1684440000000|2023-05-18 20:00:00|1957.5|1957.2|1957.3|1957|1957.92|1957.55|1957.19|1956.86|402
1684440300000|2023-05-18 20:05:00|1957.29|1956.99|1957.7|1957.4|1957.77|1957.47|1957.13|1956.78|218
1684440600000|2023-05-18 20:10:00|1957.68|1957.38|1957.72|1957.42|1957.92|1957.56|1957.58|1957.21|220
1684440900000|2023-05-18 20:15:00|1957.81|1957.31|1957.82|1957.32|1957.9|1957.51|1957.47|1957.08|224
1684441200000|2023-05-18 20:20:00|1957.72|1957.42|1957.3|1957|1957.86|1957.48|1957.28|1956.91|161
1684441500000|2023-05-18 20:25:00|1957.39|1956.89|1957.36|1957.06|1957.72|1957.33|1957.26|1956.86|168
1684441800000|2023-05-18 20:30:00|1957.35|1957.05|1957.63|1957.33|1957.87|1957.42|1957.35|1957.05|190
1684442100000|2023-05-18 20:35:00|1957.62|1957.32|1957.47|1957.17|1957.78|1957.39|1957.46|1957.11|105
1684442400000|2023-05-18 20:40:00|1957.58|1957.08|1957.63|1957.33|1957.78|1957.39|1957.44|1957.03|130
1684442700000|2023-05-18 20:45:00|1957.61|1957.31|1957.67|1957.37|1957.88|1957.48|1957.6|1957.16|170
1684443000000|2023-05-18 20:50:00|1957.65|1957.35|1957.71|1957.21|1957.81|1957.4|1957.58|1957.19|137
1684443300000|2023-05-18 20:55:00|1957.6|1957.3|1957.83|1957.33|1957.98|1957.57|1957.6|1957.21|167
1684447200000|2023-05-18 22:00:00|1958.26|1957.76|1958.69|1958.19|1958.77|1958.28|1958.24|1957.74|202
1684447500000|2023-05-18 22:05:00|1958.7|1958.2|1958.61|1958.31|1958.83|1958.4|1958.32|1957.91|195
1684447800000|2023-05-18 22:10:00|1958.56|1958.26|1958.5|1958|1958.75|1958.32|1958.34|1957.84|129
1684448100000|2023-05-18 22:15:00|1958.49|1957.99|1958.5|1958|1958.57|1958.13|1958.32|1957.85|83
1684448400000|2023-05-18 22:20:00|1958.45|1958.15|1958.62|1958.12|1958.72|1958.22|1958.38|1957.97|113
1684448700000|2023-05-18 22:25:00|1958.64|1958.14|1958.62|1958.12|1958.68|1958.18|1958.45|1957.95|118
1684449000000|2023-05-18 22:30:00|1958.63|1958.13|1958.81|1958.31|1958.89|1958.39|1958.44|1957.94|120
1684449300000|2023-05-18 22:35:00|1958.8|1958.3|1959.1|1958.6|1959.14|1958.64|1958.65|1958.15|227
1684449600000|2023-05-18 22:40:00|1959.09|1958.59|1959.04|1958.54|1959.15|1958.65|1958.86|1958.36|123
1684449900000|2023-05-18 22:45:00|1959.15|1958.65|1959.01|1958.51|1959.19|1958.69|1958.96|1958.46|121
1684450200000|2023-05-18 22:50:00|1959.09|1958.59|1959.06|1958.56|1959.29|1958.82|1958.93|1958.44|143
1684450500000|2023-05-18 22:55:00|1959.07|1958.57|1958.95|1958.45|1959.13|1958.69|1958.86|1958.4|127
1684450800000|2023-05-18 23:00:00|1958.94|1958.44|1958.91|1958.41|1959.12|1958.62|1958.75|1958.25|144
1684451100000|2023-05-18 23:05:00|1958.99|1958.49|1959.37|1958.87|1959.51|1959.01|1958.95|1958.45|174
1684451400000|2023-05-18 23:10:00|1959.36|1958.86|1959.47|1958.97|1959.54|1959.12|1959.15|1958.71|152
1684451700000|2023-05-18 23:15:00|1959.49|1958.99|1959.36|1958.86|1959.5|1959.09|1959.25|1958.82|188
1684452000000|2023-05-18 23:20:00|1959.35|1958.85|1959.12|1958.62|1959.44|1959.02|1959.02|1958.54|139
1684452300000|2023-05-18 23:25:00|1959.1|1958.6|1958.81|1958.31|1959.17|1958.73|1958.75|1958.28|160
1684452600000|2023-05-18 23:30:00|1958.8|1958.3|1958.57|1958.07|1958.8|1958.3|1958.25|1957.75|215
1684452900000|2023-05-18 23:35:00|1958.51|1958.01|1958.66|1958.36|1958.97|1958.59|1958.46|1957.98|187
1684453200000|2023-05-18 23:40:00|1958.65|1958.35|1958.43|1958.13|1958.74|1958.35|1958.32|1957.92|187
1684453500000|2023-05-18 23:45:00|1958.54|1958.04|1958.46|1958.16|1958.83|1958.42|1958.32|1957.93|271
1684453800000|2023-05-18 23:50:00|1958.45|1958.15|1958.5|1958|1958.84|1958.47|1958.34|1957.93|223
1684454100000|2023-05-18 23:55:00|1958.41|1958.11|1958.72|1958.22|1958.81|1958.4|1958.25|1957.84|197
1684454400000|2023-05-19 00:00:00|1958.66|1958.36|1959.47|1959.17|1959.55|1959.17|1958.57|1958.2|488
1684454700000|2023-05-19 00:05:00|1959.45|1959.15|1959.13|1958.83|1960.06|1959.69|1959.06|1958.65|523
1684455000000|2023-05-19 00:10:00|1959.15|1958.85|1959.44|1959.14|1959.8|1959.45|1959.07|1958.65|504
1684455300000|2023-05-19 00:15:00|1959.45|1959.15|1959.13|1958.63|1959.76|1959.37|1959.13|1958.63|466
1684455600000|2023-05-19 00:20:00|1959.14|1958.64|1959.71|1959.21|1959.74|1959.36|1959.14|1958.64|349
1684455900000|2023-05-19 00:25:00|1959.72|1959.22|1959.23|1958.93|1960.01|1959.64|1959.18|1958.78|446
1684456200000|2023-05-19 00:30:00|1959.32|1958.82|1958.95|1958.65|1959.52|1959.17|1958.87|1958.47|388
1684456500000|2023-05-19 00:35:00|1958.96|1958.66|1958.66|1958.36|1959.37|1958.91|1958.64|1958.23|380
1684456800000|2023-05-19 00:40:00|1958.75|1958.25|1959.07|1958.57|1959.18|1958.79|1958.51|1958.11|375
1684457100000|2023-05-19 00:45:00|1958.98|1958.68|1958.14|1957.84|1959.19|1958.77|1958.14|1957.77|347
1684457400000|2023-05-19 00:50:00|1958.12|1957.82|1958.65|1958.35|1958.72|1958.37|1957.37|1957.04|682
1684457700000|2023-05-19 00:55:00|1958.71|1958.41|1957.89|1957.59|1958.88|1958.49|1957.88|1957.49|518
1684458000000|2023-05-19 01:00:00|1957.88|1957.58|1958.84|1958.54|1959.09|1958.72|1957.36|1956.97|798
1684458300000|2023-05-19 01:05:00|1958.8|1958.5|1960.13|1959.83|1960.32|1959.97|1958.76|1958.33|651
1684458600000|2023-05-19 01:10:00|1960.14|1959.84|1960.17|1959.87|1960.67|1960.31|1959.85|1959.45|619
1684458900000|2023-05-19 01:15:00|1960.18|1959.88|1957.95|1957.65|1960.5|1960.1|1957.83|1957.39|985
1684459200000|2023-05-19 01:20:00|1958.05|1957.55|1956.27|1955.97|1958.29|1957.92|1955.66|1955.16|885
1684459500000|2023-05-19 01:25:00|1956.25|1955.95|1957.3|1957|1957.74|1957.34|1956.25|1955.85|629
1684459800000|2023-05-19 01:30:00|1957.31|1957.01|1955.61|1955.31|1957.57|1957.2|1955.42|1955.08|946
1684460100000|2023-05-19 01:35:00|1955.64|1955.34|1955.24|1954.94|1955.78|1955.37|1954.24|1953.89|877
1684460400000|2023-05-19 01:40:00|1955.34|1954.84|1956.03|1955.73|1956.31|1955.95|1955.03|1954.64|717
1684460700000|2023-05-19 01:45:00|1956.02|1955.72|1956.2|1955.9|1956.4|1956.09|1955.63|1955.26|689
1684461000000|2023-05-19 01:50:00|1956.22|1955.92|1957.17|1956.87|1957.28|1956.9|1955.51|1955.17|686
1684461300000|2023-05-19 01:55:00|1957.23|1956.73|1957.48|1956.98|1957.68|1957.24|1956.39|1956.03|617
1684461600000|2023-05-19 02:00:00|1957.37|1957.07|1956.48|1956.18|1957.46|1957.1|1956.15|1955.8|693
1684461900000|2023-05-19 02:05:00|1956.46|1956.16|1957.19|1956.89|1957.26|1956.91|1956.19|1955.84|588
1684462200000|2023-05-19 02:10:00|1957.18|1956.88|1957.08|1956.78|1957.19|1956.89|1956.57|1956.16|557
1684462500000|2023-05-19 02:15:00|1957.18|1956.88|1956.75|1956.25|1957.43|1957.07|1956.55|1956.19|407
1684462800000|2023-05-19 02:20:00|1956.67|1956.37|1957.71|1957.21|1957.71|1957.31|1956.67|1956.26|371
1684463100000|2023-05-19 02:25:00|1957.69|1957.19|1957.82|1957.32|1957.88|1957.56|1956.9|1956.56|435
1684463400000|2023-05-19 02:30:00|1957.84|1957.34|1958.68|1958.38|1959.64|1959.34|1957.7|1957.34|867
1684463700000|2023-05-19 02:35:00|1958.65|1958.35|1958.87|1958.37|1958.92|1958.53|1958.04|1957.64|711
1684464000000|2023-05-19 02:40:00|1958.88|1958.38|1960.24|1959.94|1960.42|1960.02|1958.62|1958.22|692
1684464300000|2023-05-19 02:45:00|1960.23|1959.93|1960.44|1960.14|1960.66|1960.31|1959.56|1959.18|698
1684464600000|2023-05-19 02:50:00|1960.42|1960.12|1962.13|1961.83|1962.17|1961.87|1960.42|1960.07|775
1684464900000|2023-05-19 02:55:00|1962.12|1961.82|1963.03|1962.73|1963.56|1963.2|1961.99|1961.61|1006
1684465200000|2023-05-19 03:00:00|1963.13|1962.63|1963.23|1962.73|1963.52|1963.2|1962.48|1962.11|873
1684465500000|2023-05-19 03:05:00|1963.22|1962.72|1963.17|1962.67|1963.88|1963.42|1962.79|1962.32|758
1684465800000|2023-05-19 03:10:00|1963.18|1962.68|1963.72|1963.42|1963.95|1963.58|1962.86|1962.5|579
1684466100000|2023-05-19 03:15:00|1963.71|1963.41|1963.24|1962.74|1963.82|1963.49|1962.95|1962.5|634
1684466400000|2023-05-19 03:20:00|1963.27|1962.77|1963.22|1962.72|1963.36|1962.95|1962.31|1961.85|701
1684466700000|2023-05-19 03:25:00|1963.2|1962.7|1963.04|1962.54|1963.45|1963.05|1962.58|1962.18|587
1684467000000|2023-05-19 03:30:00|1963.03|1962.53|1963.04|1962.54|1963.28|1962.87|1962.6|1962.25|453
1684467300000|2023-05-19 03:35:00|1962.95|1962.65|1963.19|1962.89|1963.49|1963.06|1962.85|1962.45|362
1684467600000|2023-05-19 03:40:00|1963.29|1962.79|1963.03|1962.73|1963.37|1962.97|1962.84|1962.44|324
1684467900000|2023-05-19 03:45:00|1963.04|1962.74|1962.72|1962.42|1963.21|1962.83|1962.66|1962.3|373
1684468200000|2023-05-19 03:50:00|1962.82|1962.32|1963.14|1962.84|1963.38|1962.93|1962.68|1962.3|434
1684468500000|2023-05-19 03:55:00|1963.19|1962.89|1963.63|1963.13|1963.69|1963.28|1963.13|1962.74|317
1684468800000|2023-05-19 04:00:00|1963.64|1963.14|1962.7|1962.2|1963.69|1963.28|1962.55|1962.13|321
1684469100000|2023-05-19 04:05:00|1962.64|1962.14|1962.89|1962.39|1963.05|1962.66|1962.38|1962|361
1684469400000|2023-05-19 04:10:00|1962.78|1962.48|1963.34|1963.04|1963.5|1963.09|1962.74|1962.35|365
1684469700000|2023-05-19 04:15:00|1963.46|1962.96|1963.88|1963.38|1964.4|1964.1|1963.18|1962.8|405
1684470000000|2023-05-19 04:20:00|1963.9|1963.4|1964.21|1963.91|1964.32|1963.96|1963.8|1963.4|383
1684470300000|2023-05-19 04:25:00|1964.31|1963.81|1963.84|1963.54|1964.4|1963.99|1963.65|1963.25|365
1684470600000|2023-05-19 04:30:00|1963.86|1963.56|1964.15|1963.65|1964.34|1963.94|1963.69|1963.31|326
1684470900000|2023-05-19 04:35:00|1964.02|1963.72|1963.88|1963.38|1964.19|1963.82|1963.61|1963.21|240
1684471200000|2023-05-19 04:40:00|1963.78|1963.48|1962.92|1962.42|1963.9|1963.51|1962.76|1962.33|297
1684471500000|2023-05-19 04:45:00|1962.91|1962.41|1962.78|1962.48|1962.99|1962.62|1962.3|1961.8|244
1684471800000|2023-05-19 04:50:00|1962.88|1962.38|1962.77|1962.27|1963.1|1962.7|1962.54|1962.16|319
1684472100000|2023-05-19 04:55:00|1962.79|1962.29|1962.9|1962.4|1963.05|1962.66|1962.55|1962.12|300
1684472400000|2023-05-19 05:00:00|1962.94|1962.44|1962.53|1962.03|1963.01|1962.6|1962.36|1961.97|318
1684472700000|2023-05-19 05:05:00|1962.48|1962.18|1962.04|1961.54|1962.87|1962.47|1961.9|1961.54|379
1684473000000|2023-05-19 05:10:00|1962.05|1961.55|1962.41|1961.91|1962.46|1962.06|1961.74|1961.34|424
1684473300000|2023-05-19 05:15:00|1962.28|1961.98|1961.83|1961.53|1962.51|1962.12|1961.83|1961.42|339
1684473600000|2023-05-19 05:20:00|1961.81|1961.51|1962.61|1962.11|1962.93|1962.53|1961.81|1961.41|382
1684473900000|2023-05-19 05:25:00|1962.62|1962.12|1962.24|1961.94|1962.67|1962.28|1962.05|1961.67|318
1684474200000|2023-05-19 05:30:00|1962.34|1961.84|1961.56|1961.26|1962.34|1961.93|1960.86|1960.47|790
1684474500000|2023-05-19 05:35:00|1961.55|1961.25|1962.72|1962.42|1962.83|1962.45|1961.46|1961.06|633
1684474800000|2023-05-19 05:40:00|1962.82|1962.32|1962.52|1962.22|1962.93|1962.56|1961.98|1961.58|445
1684475100000|2023-05-19 05:45:00|1962.62|1962.12|1963.34|1962.84|1964.23|1963.86|1962.53|1962.12|847
1684475400000|2023-05-19 05:50:00|1963.35|1962.85|1962.99|1962.69|1963.88|1963.49|1962.85|1962.45|677
1684475700000|2023-05-19 05:55:00|1963.25|1962.95|1962.91|1962.61|1963.34|1962.96|1962.16|1961.8|585
1684476000000|2023-05-19 06:00:00|1962.92|1962.62|1962.63|1962.33|1962.96|1962.66|1961.83|1961.47|867
1684476300000|2023-05-19 06:05:00|1962.71|1962.21|1965.03|1964.73|1965.26|1964.87|1962.62|1962.21|765
1684476600000|2023-05-19 06:10:00|1965|1964.7|1965.47|1965.17|1965.71|1965.37|1964.13|1963.74|1002
1684476900000|2023-05-19 06:15:00|1965.44|1965.14|1965.61|1965.11|1965.84|1965.54|1964.98|1964.52|919
1684477200000|2023-05-19 06:20:00|1965.6|1965.1|1966.63|1966.33|1966.95|1966.59|1965.19|1964.83|1080
1684477500000|2023-05-19 06:25:00|1966.64|1966.34|1968.78|1968.48|1968.86|1968.51|1966.59|1966.22|1001
1684477800000|2023-05-19 06:30:00|1968.75|1968.45|1965.73|1965.23|1969.02|1968.69|1965.63|1965.13|998
1684478100000|2023-05-19 06:35:00|1965.78|1965.28|1966.36|1966.06|1966.85|1966.52|1965.57|1965.19|873
1684478400000|2023-05-19 06:40:00|1966.33|1966.03|1965.98|1965.68|1966.48|1966.09|1965.78|1965.42|624
1684478700000|2023-05-19 06:45:00|1965.97|1965.67|1966.15|1965.65|1966.95|1966.56|1965.79|1965.38|626
1684479000000|2023-05-19 06:50:00|1966.12|1965.62|1965.75|1965.45|1966.43|1966.01|1965.75|1965.39|521
1684479300000|2023-05-19 06:55:00|1965.8|1965.5|1964.65|1964.35|1965.99|1965.64|1964.43|1964.06|657
1684479600000|2023-05-19 07:00:00|1964.61|1964.31|1967.42|1966.92|1967.5|1967.2|1964.52|1964.22|903
1684479900000|2023-05-19 07:05:00|1967.43|1966.93|1966.08|1965.78|1968.19|1967.85|1966.04|1965.74|857
1684480200000|2023-05-19 07:10:00|1966.04|1965.74|1965.98|1965.68|1966.38|1966.06|1965.09|1964.72|791
1684480500000|2023-05-19 07:15:00|1965.99|1965.69|1966.08|1965.78|1966.24|1965.86|1965.61|1965.24|673
1684480800000|2023-05-19 07:20:00|1966.18|1965.68|1966.08|1965.78|1966.45|1966|1965.42|1965.12|611
1684481100000|2023-05-19 07:25:00|1966.09|1965.79|1966.04|1965.74|1966.57|1966.24|1965.66|1965.3|673
1684481400000|2023-05-19 07:30:00|1966.13|1965.63|1965.21|1964.91|1966.13|1965.8|1964.55|1964.2|722
1684481700000|2023-05-19 07:35:00|1965.22|1964.92|1966.93|1966.63|1967.68|1967.29|1965.13|1964.77|850
1684482000000|2023-05-19 07:40:00|1967.05|1966.55|1967.24|1966.94|1967.41|1967.02|1966.17|1965.78|668
1684482300000|2023-05-19 07:45:00|1967.23|1966.93|1966.88|1966.38|1967.96|1967.55|1966.69|1966.28|684
1684482600000|2023-05-19 07:50:00|1966.87|1966.37|1967.07|1966.57|1967.61|1967.22|1966.31|1965.94|761
1684482900000|2023-05-19 07:55:00|1966.92|1966.62|1967.15|1966.85|1967.53|1967.19|1966.78|1966.39|643
1684483200000|2023-05-19 08:00:00|1967.14|1966.84|1965.78|1965.48|1967.23|1966.88|1965.53|1965.23|755
1684483500000|2023-05-19 08:05:00|1965.73|1965.43|1965.86|1965.56|1966.27|1965.87|1965.32|1964.93|737
1684483800000|2023-05-19 08:10:00|1965.95|1965.45|1966.26|1965.96|1966.6|1966.29|1965.52|1965.13|677
1684484100000|2023-05-19 08:15:00|1966.29|1965.99|1966.21|1965.91|1966.57|1966.22|1965.73|1965.38|597
1684484400000|2023-05-19 08:20:00|1966.2|1965.9|1965.63|1965.33|1966.37|1965.97|1965.33|1964.95|551
1684484700000|2023-05-19 08:25:00|1965.64|1965.34|1966.42|1966.12|1967.07|1966.7|1965.58|1965.15|603
1684485000000|2023-05-19 08:30:00|1966.4|1966.1|1967.41|1966.91|1967.57|1967.24|1966.38|1966.08|623
1684485300000|2023-05-19 08:35:00|1967.3|1967|1967.59|1967.09|1967.66|1967.26|1967.02|1966.67|646
1684485600000|2023-05-19 08:40:00|1967.48|1967.18|1966.72|1966.42|1967.65|1967.3|1966.61|1966.21|628
1684485900000|2023-05-19 08:45:00|1966.68|1966.38|1966.51|1966.21|1967.37|1966.94|1966.48|1966.08|465
1684486200000|2023-05-19 08:50:00|1966.42|1966.12|1964.74|1964.24|1966.55|1966.16|1964.62|1964.22|642
1684486500000|2023-05-19 08:55:00|1964.73|1964.23|1964.96|1964.46|1965.84|1965.48|1964.67|1964.23|639
1684486800000|2023-05-19 09:00:00|1964.9|1964.6|1966.05|1965.75|1966.25|1965.86|1964.85|1964.48|577
1684487100000|2023-05-19 09:05:00|1966.04|1965.74|1965.39|1964.89|1966.09|1965.75|1965.08|1964.69|523
1684487400000|2023-05-19 09:10:00|1965.36|1965.06|1964.67|1964.37|1965.67|1965.37|1964.63|1964.24|513
1684487700000|2023-05-19 09:15:00|1964.68|1964.38|1965.42|1965.12|1965.82|1965.44|1964.6|1964.24|506
1684488000000|2023-05-19 09:20:00|1965.35|1965.05|1965.44|1965.14|1965.6|1965.24|1964.93|1964.52|462
1684488300000|2023-05-19 09:25:00|1965.43|1965.13|1965.22|1964.92|1965.61|1965.23|1965.14|1964.76|386
1684488600000|2023-05-19 09:30:00|1965.21|1964.91|1965.94|1965.64|1966.45|1966.12|1964.82|1964.48|666
1684488900000|2023-05-19 09:35:00|1965.93|1965.63|1966.84|1966.34|1967.68|1967.28|1965.7|1965.4|958
1684489200000|2023-05-19 09:40:00|1966.73|1966.43|1967.14|1966.84|1967.62|1967.32|1966.51|1966.13|673
1684489500000|2023-05-19 09:45:00|1967.23|1966.73|1967.61|1967.31|1967.9|1967.49|1967.1|1966.72|625
1684489800000|2023-05-19 09:50:00|1967.62|1967.32|1967.6|1967.3|1968.52|1968.13|1967.51|1967.14|612
1684490100000|2023-05-19 09:55:00|1967.58|1967.28|1967.89|1967.59|1967.99|1967.59|1967.31|1966.92|669
1684490400000|2023-05-19 10:00:00|1967.94|1967.64|1967.03|1966.73|1968.18|1967.79|1966.73|1966.34|666
1684490700000|2023-05-19 10:05:00|1967.19|1966.69|1966.24|1965.74|1967.19|1966.78|1965.8|1965.5|529
1684491000000|2023-05-19 10:10:00|1966.15|1965.85|1966.03|1965.73|1966.33|1966.02|1965.52|1965.13|544
1684491300000|2023-05-19 10:15:00|1966|1965.7|1964.75|1964.45|1966.23|1965.86|1964.42|1964.01|665
1684491600000|2023-05-19 10:20:00|1964.83|1964.33|1964.65|1964.35|1965.52|1965.21|1964.31|1963.94|763
1684491900000|2023-05-19 10:25:00|1964.66|1964.36|1964.33|1963.83|1964.76|1964.38|1963.76|1963.39|725
1684492200000|2023-05-19 10:30:00|1964.35|1963.85|1964.33|1963.83|1964.7|1964.37|1963.73|1963.34|723
1684492500000|2023-05-19 10:35:00|1964.34|1963.84|1965.37|1964.87|1965.39|1965.01|1964.09|1963.74|555
1684492800000|2023-05-19 10:40:00|1965.29|1964.99|1965.27|1964.97|1965.96|1965.56|1965.07|1964.69|563
1684493100000|2023-05-19 10:45:00|1965.26|1964.96|1966.76|1966.46|1967.02|1966.69|1965.26|1964.86|525
1684493400000|2023-05-19 10:50:00|1966.74|1966.44|1966.18|1965.68|1967.15|1966.79|1965.97|1965.61|483
1684493700000|2023-05-19 10:55:00|1966.17|1965.67|1965.87|1965.57|1966.18|1965.83|1965.41|1965.04|547
1684494000000|2023-05-19 11:00:00|1965.84|1965.54|1965.3|1965|1966.17|1965.85|1965.02|1964.68|638
1684494300000|2023-05-19 11:05:00|1965.29|1964.99|1964.54|1964.04|1965.89|1965.51|1964.27|1963.92|659
1684494600000|2023-05-19 11:10:00|1964.55|1964.05|1964.63|1964.33|1964.88|1964.5|1963.96|1963.57|655
1684494900000|2023-05-19 11:15:00|1964.65|1964.35|1963.92|1963.62|1964.75|1964.39|1963.79|1963.4|589
1684495200000|2023-05-19 11:20:00|1963.94|1963.64|1963.99|1963.49|1964.54|1964.17|1963.57|1963.25|729
1684495500000|2023-05-19 11:25:00|1964|1963.5|1962.73|1962.43|1964.19|1963.84|1962.54|1962.18|723
1684495800000|2023-05-19 11:30:00|1962.72|1962.42|1963.06|1962.76|1963.56|1963.2|1962.6|1962.24|766
1684496100000|2023-05-19 11:35:00|1963.03|1962.73|1963.74|1963.44|1964.37|1963.97|1962.96|1962.61|660
1684496400000|2023-05-19 11:40:00|1963.76|1963.46|1964.45|1963.95|1965.03|1964.68|1963.54|1963.24|744
1684496700000|2023-05-19 11:45:00|1964.43|1963.93|1963.2|1962.9|1964.74|1964.36|1962.92|1962.62|672
1684497000000|2023-05-19 11:50:00|1963.22|1962.92|1963.39|1963.09|1963.67|1963.31|1963|1962.61|634
1684497300000|2023-05-19 11:55:00|1963.42|1963.12|1963.96|1963.66|1964.2|1963.81|1963.27|1962.97|614
1684497600000|2023-05-19 12:00:00|1963.89|1963.59|1964.36|1964.06|1964.65|1964.33|1963.24|1962.9|824
1684497900000|2023-05-19 12:05:00|1964.46|1963.96|1964.28|1963.98|1964.61|1964.28|1964.08|1963.7|592
1684498200000|2023-05-19 12:10:00|1964.3|1964|1964.02|1963.72|1964.46|1964.16|1963.96|1963.57|575
1684498500000|2023-05-19 12:15:00|1964.01|1963.71|1964.69|1964.39|1964.82|1964.47|1963.97|1963.6|730
1684498800000|2023-05-19 12:20:00|1964.7|1964.4|1964.63|1964.33|1965.06|1964.76|1963.85|1963.55|1018
1684499100000|2023-05-19 12:25:00|1964.66|1964.36|1962.89|1962.39|1964.74|1964.4|1962.79|1962.39|902
1684499400000|2023-05-19 12:30:00|1962.74|1962.44|1961.77|1961.47|1962.91|1962.61|1960.55|1960.18|1154
1684499700000|2023-05-19 12:35:00|1961.76|1961.46|1962.34|1962.04|1963.16|1962.86|1961.71|1961.3|1025
1684500000000|2023-05-19 12:40:00|1962.32|1962.02|1962.37|1962.07|1962.76|1962.46|1961|1960.7|1121
1684500300000|2023-05-19 12:45:00|1962.36|1962.06|1962.35|1962.05|1962.97|1962.67|1961.81|1961.48|948
1684500600000|2023-05-19 12:50:00|1962.41|1962.11|1961.62|1961.32|1962.63|1962.33|1961.02|1960.72|926
1684500900000|2023-05-19 12:55:00|1961.61|1961.31|1961.07|1960.77|1962.35|1962.05|1960.94|1960.62|938
1684501200000|2023-05-19 13:00:00|1961.06|1960.76|1963.38|1963.08|1964.1|1963.8|1961|1960.7|1396
1684501500000|2023-05-19 13:05:00|1963.36|1963.06|1962.62|1962.32|1963.45|1963.1|1961.89|1961.59|1227
1684501800000|2023-05-19 13:10:00|1962.63|1962.33|1961.54|1961.24|1962.83|1962.51|1960.9|1960.59|1058
1684502100000|2023-05-19 13:15:00|1961.5|1961.2|1962.24|1961.94|1962.49|1962.19|1960.62|1960.18|1014
1684502400000|2023-05-19 13:20:00|1962.23|1961.93|1962.51|1962.21|1962.85|1962.55|1960.78|1960.42|1041
1684502700000|2023-05-19 13:25:00|1962.47|1962.17|1961.81|1961.51|1962.91|1962.61|1961.47|1961.12|1026
1684503000000|2023-05-19 13:30:00|1961.78|1961.48|1960.04|1959.74|1962.13|1961.83|1959.62|1959.32|1385
1684503300000|2023-05-19 13:35:00|1960.01|1959.71|1958.88|1958.58|1960.01|1959.71|1957.95|1957.65|1294
1684503600000|2023-05-19 13:40:00|1958.86|1958.56|1958.99|1958.69|1960.04|1959.71|1958.17|1957.87|1312
1684503900000|2023-05-19 13:45:00|1959.03|1958.73|1960.56|1960.26|1960.7|1960.4|1958.92|1958.62|1314
1684504200000|2023-05-19 13:50:00|1960.54|1960.24|1961.24|1960.94|1961.38|1961.05|1959.96|1959.66|1236
1684504500000|2023-05-19 13:55:00|1961.19|1960.89|1961.2|1960.9|1961.87|1961.5|1960.81|1960.41|1148
1684504800000|2023-05-19 14:00:00|1961.19|1960.89|1960.98|1960.68|1962.2|1961.85|1960.65|1960.3|1247
1684505100000|2023-05-19 14:05:00|1960.99|1960.69|1959.51|1959.21|1961.15|1960.76|1959.25|1958.93|1001
1684505400000|2023-05-19 14:10:00|1959.61|1959.11|1960.11|1959.81|1960.92|1960.53|1959.44|1959.1|1128
1684505700000|2023-05-19 14:15:00|1960.17|1959.87|1960.2|1959.9|1960.34|1960.04|1959.41|1959.06|1002
1684506000000|2023-05-19 14:20:00|1960.19|1959.89|1961.01|1960.71|1961.59|1961.29|1959.83|1959.45|980
1684506300000|2023-05-19 14:25:00|1961|1960.7|1962.09|1961.79|1962.09|1961.79|1960.83|1960.43|889
1684506600000|2023-05-19 14:30:00|1962.12|1961.82|1960.61|1960.31|1962.14|1961.84|1960.55|1960.19|987
1684506900000|2023-05-19 14:35:00|1960.59|1960.29|1960.2|1959.9|1961.17|1960.87|1959.88|1959.58|993
1684507200000|2023-05-19 14:40:00|1960.16|1959.86|1959.54|1959.24|1960.37|1960.07|1959.25|1958.95|1009
1684507500000|2023-05-19 14:45:00|1959.49|1959.19|1958.53|1958.23|1959.63|1959.26|1957.37|1957.07|1093
1684507800000|2023-05-19 14:50:00|1958.55|1958.25|1958.67|1958.37|1959.09|1958.72|1958.11|1957.73|955
1684508100000|2023-05-19 14:55:00|1958.71|1958.41|1958.8|1958.5|1959.11|1958.74|1957.87|1957.5|843
1684508400000|2023-05-19 15:00:00|1958.76|1958.46|1959.28|1958.78|1959.54|1959.16|1958.3|1957.95|808
1684508700000|2023-05-19 15:05:00|1959.29|1958.79|1959.15|1958.85|1962.22|1961.89|1958.7|1958.37|1337
1684509000000|2023-05-19 15:10:00|1959.16|1958.86|1967.58|1967.08|1968.1|1967.8|1958.7|1958.34|1785
1684509300000|2023-05-19 15:15:00|1967.6|1967.3|1974.16|1973.86|1975.31|1974.81|1967.49|1967.19|2165
1684509600000|2023-05-19 15:20:00|1974.24|1973.94|1973.53|1973.23|1976.86|1976.39|1971.58|1971.28|1993
1684509900000|2023-05-19 15:25:00|1973.47|1973.17|1975.2|1974.9|1977.52|1977.09|1971.62|1971.27|1862
1684510200000|2023-05-19 15:30:00|1975.28|1974.98|1981.66|1981.36|1983.86|1983.43|1974.68|1974.21|1911
1684510500000|2023-05-19 15:35:00|1981.67|1981.37|1980.77|1980.47|1984.51|1984.08|1980.13|1979.73|1997
1684510800000|2023-05-19 15:40:00|1980.76|1980.46|1979.21|1978.91|1981.25|1980.95|1979.07|1978.77|1714
1684511100000|2023-05-19 15:45:00|1979.2|1978.9|1974.67|1974.37|1979.42|1979.09|1974.18|1973.88|1743
1684511400000|2023-05-19 15:50:00|1974.66|1974.36|1975.62|1975.32|1976.66|1976.36|1973.52|1973.22|1552
1684511700000|2023-05-19 15:55:00|1975.63|1975.33|1975.07|1974.77|1976|1975.7|1973.41|1973.06|1490
1684512000000|2023-05-19 16:00:00|1975.06|1974.76|1975.83|1975.53|1976.13|1975.83|1973.7|1973.38|1422
1684512300000|2023-05-19 16:05:00|1975.77|1975.47|1974.23|1973.93|1976.03|1975.67|1974.19|1973.81|1321
1684512600000|2023-05-19 16:10:00|1974.22|1973.92|1975.43|1975.13|1975.64|1975.28|1974.01|1973.65|1391
1684512900000|2023-05-19 16:15:00|1975.38|1975.08|1973.95|1973.65|1975.97|1975.58|1973.9|1973.54|1246
1684513200000|2023-05-19 16:20:00|1973.93|1973.63|1973.88|1973.58|1974.33|1973.94|1973.35|1973.05|1088
1684513500000|2023-05-19 16:25:00|1973.89|1973.59|1976.21|1975.91|1976.31|1976.01|1973.56|1973.16|1150
1684513800000|2023-05-19 16:30:00|1976.18|1975.88|1977.16|1976.86|1977.29|1976.91|1976.09|1975.7|1174
1684514100000|2023-05-19 16:35:00|1977.14|1976.84|1977.96|1977.66|1978.03|1977.73|1976.53|1976.16|1094
1684514400000|2023-05-19 16:40:00|1977.89|1977.59|1978.52|1978.22|1978.55|1978.22|1976.95|1976.65|981
1684514700000|2023-05-19 16:45:00|1978.47|1978.17|1977.87|1977.57|1978.58|1978.19|1977.83|1977.42|904
1684515000000|2023-05-19 16:50:00|1977.94|1977.64|1978.56|1978.26|1978.93|1978.55|1977.78|1977.41|944
1684515300000|2023-05-19 16:55:00|1978.57|1978.27|1978.57|1978.27|1979.51|1979.21|1978.51|1978.16|1012
1684515600000|2023-05-19 17:00:00|1978.62|1978.32|1977.96|1977.46|1979.22|1978.84|1977.69|1977.31|962
1684515900000|2023-05-19 17:05:00|1978.01|1977.51|1978.59|1978.29|1978.62|1978.29|1977.76|1977.4|724
1684516200000|2023-05-19 17:10:00|1978.6|1978.3|1977.58|1977.28|1978.79|1978.4|1977.56|1977.16|848
1684516500000|2023-05-19 17:15:00|1977.57|1977.27|1977.81|1977.51|1978.41|1978.11|1977.46|1977.1|781
1684516800000|2023-05-19 17:20:00|1977.91|1977.41|1977.94|1977.64|1978.16|1977.78|1977.64|1977.23|714
1684517100000|2023-05-19 17:25:00|1977.95|1977.65|1979.7|1979.4|1980.1|1979.8|1977.79|1977.34|831
1684517400000|2023-05-19 17:30:00|1979.67|1979.37|1980.45|1979.95|1980.52|1980.11|1979.35|1978.97|824
1684517700000|2023-05-19 17:35:00|1980.48|1979.98|1981.01|1980.51|1981.44|1981.05|1980.44|1979.94|701
1684518000000|2023-05-19 17:40:00|1980.94|1980.64|1981.53|1981.23|1981.74|1981.38|1980.4|1980|696
1684518300000|2023-05-19 17:45:00|1981.52|1981.22|1983.06|1982.76|1983.37|1983.07|1981.39|1981.06|861
1684518600000|2023-05-19 17:50:00|1983.05|1982.75|1982.62|1982.12|1983.52|1983.14|1982.18|1981.78|746
1684518900000|2023-05-19 17:55:00|1982.64|1982.14|1983.19|1982.89|1983.31|1982.99|1981.92|1981.5|688
1684519200000|2023-05-19 18:00:00|1983.33|1983.03|1982.93|1982.43|1983.56|1983.15|1982.27|1981.88|778
1684519500000|2023-05-19 18:05:00|1982.98|1982.48|1982.09|1981.79|1983.03|1982.69|1981.73|1981.28|745
1684519800000|2023-05-19 18:10:00|1982.21|1981.71|1981.6|1981.1|1982.26|1981.95|1981.21|1980.84|749
1684520100000|2023-05-19 18:15:00|1981.59|1981.09|1981.99|1981.49|1982.47|1982.07|1981.49|1981.09|685
1684520400000|2023-05-19 18:20:00|1981.98|1981.48|1982.24|1981.94|1982.37|1982.01|1981.48|1981.09|649
1684520700000|2023-05-19 18:25:00|1982.23|1981.93|1981.89|1981.59|1982.55|1982.16|1981.83|1981.49|683
1684521000000|2023-05-19 18:30:00|1982|1981.5|1981.53|1981.23|1982.27|1981.95|1981.4|1981.01|745
1684521300000|2023-05-19 18:35:00|1981.49|1981.19|1980.4|1980.1|1981.64|1981.25|1980.32|1979.98|707
1684521600000|2023-05-19 18:40:00|1980.38|1980.08|1979.7|1979.4|1980.55|1980.17|1978.6|1978.2|795
1684521900000|2023-05-19 18:45:00|1979.72|1979.42|1979.26|1978.96|1979.73|1979.43|1979.19|1978.8|585
1684522200000|2023-05-19 18:50:00|1979.28|1978.98|1978.45|1977.95|1979.38|1978.98|1978.33|1977.95|508
1684522500000|2023-05-19 18:55:00|1978.46|1977.96|1977.15|1976.85|1978.46|1977.96|1977.01|1976.68|750
1684522800000|2023-05-19 19:00:00|1977.16|1976.86|1976.59|1976.09|1977.51|1977.18|1976.17|1975.76|750
1684523100000|2023-05-19 19:05:00|1976.51|1976.21|1977.31|1977.01|1977.67|1977.29|1976.39|1976|673
1684523400000|2023-05-19 19:10:00|1977.25|1976.95|1976.75|1976.45|1977.29|1976.98|1976.59|1976.19|584
1684523700000|2023-05-19 19:15:00|1976.77|1976.47|1976.7|1976.4|1976.99|1976.6|1976.1|1975.69|630
1684524000000|2023-05-19 19:20:00|1976.71|1976.41|1976.38|1975.88|1977.08|1976.78|1976.12|1975.72|612
1684524300000|2023-05-19 19:25:00|1976.39|1975.89|1976.19|1975.89|1976.53|1976.18|1976|1975.61|507
1684524600000|2023-05-19 19:30:00|1976.18|1975.88|1975.7|1975.4|1976.38|1975.95|1975.65|1975.25|596
1684524900000|2023-05-19 19:35:00|1975.81|1975.31|1975.54|1975.24|1975.81|1975.5|1975.3|1974.89|655
1684525200000|2023-05-19 19:40:00|1975.57|1975.27|1975.02|1974.52|1975.63|1975.31|1974.57|1974.17|764
1684525500000|2023-05-19 19:45:00|1974.98|1974.68|1975.02|1974.52|1975.43|1975.02|1974.5|1974.15|670
1684525800000|2023-05-19 19:50:00|1975.01|1974.51|1976.13|1975.83|1976.14|1975.84|1974.71|1974.33|636
1684526100000|2023-05-19 19:55:00|1976.14|1975.84|1976.4|1976.1|1976.67|1976.37|1975.83|1975.45|1006
1684526400000|2023-05-19 20:00:00|1976.37|1976.07|1976.41|1976.11|1976.79|1976.41|1976.28|1975.95|387
1684526700000|2023-05-19 20:05:00|1976.42|1976.12|1976.39|1975.89|1977|1976.63|1976.33|1975.84|340
1684527000000|2023-05-19 20:10:00|1976.38|1975.88|1976.05|1975.55|1976.41|1976.03|1975.7|1975.25|299
1684527300000|2023-05-19 20:15:00|1976.08|1975.58|1977.06|1976.76|1977.18|1976.8|1975.97|1975.58|256
1684527600000|2023-05-19 20:20:00|1977.05|1976.75|1977.41|1976.91|1977.5|1977.11|1977.01|1976.58|305
1684527900000|2023-05-19 20:25:00|1977.39|1976.89|1977.23|1976.93|1977.55|1977.19|1977.18|1976.75|236
1684528200000|2023-05-19 20:30:00|1977.25|1976.95|1977|1976.7|1977.54|1977.11|1977|1976.56|305
1684528500000|2023-05-19 20:35:00|1976.93|1976.63|1977.39|1976.89|1977.6|1977.2|1976.93|1976.53|262
1684528800000|2023-05-19 20:40:00|1977.36|1976.86|1977.52|1977.02|1977.63|1977.13|1976.95|1976.45|278
1684529100000|2023-05-19 20:45:00|1977.46|1976.96|1977.54|1977.04|1977.72|1977.22|1977.16|1976.67|251
1684529400000|2023-05-19 20:50:00|1977.52|1977.02|1977.93|1977.43|1978.17|1977.67|1977.29|1976.79|326
1684529700000|2023-05-19 20:55:00|1977.84|1977.34|1978.11|1977.61|1978.17|1977.67|1977.61|1977.11|275
1684706400000|2023-05-21 22:00:00|1978.85|1978.35|1978.51|1978.01|1980.48|1979.06|1976.91|1971.69|351
1684706700000|2023-05-21 22:05:00|1978.47|1977.97|1980.19|1979.69|1980.22|1979.72|1978.3|1977.8|245
1684707000000|2023-05-21 22:10:00|1980.42|1980.12|1980.02|1979.52|1981.22|1980.72|1979.89|1979.39|407
1684707300000|2023-05-21 22:15:00|1980.01|1979.51|1980.35|1979.85|1980.92|1980.53|1979.89|1979.39|264
1684707600000|2023-05-21 22:20:00|1980.32|1979.82|1981.1|1980.6|1981.15|1980.65|1979.95|1979.45|243
1684707900000|2023-05-21 22:25:00|1981.12|1980.62|1980.52|1980.02|1981.29|1980.79|1980.48|1979.98|176
1684708200000|2023-05-21 22:30:00|1980.38|1979.88|1981.24|1980.74|1981.65|1981.25|1980.38|1979.88|271
1684708500000|2023-05-21 22:35:00|1981.21|1980.71|1981.01|1980.51|1981.38|1980.88|1980.95|1980.51|158
1684708800000|2023-05-21 22:40:00|1981.04|1980.54|1980.72|1980.22|1981.04|1980.64|1980.6|1980.15|204
1684709100000|2023-05-21 22:45:00|1980.64|1980.14|1980.55|1980.05|1980.77|1980.27|1980.32|1979.93|170
1684709400000|2023-05-21 22:50:00|1980.58|1980.08|1980.96|1980.46|1981.16|1980.68|1980.45|1980.05|188
1684709700000|2023-05-21 22:55:00|1980.98|1980.48|1980.51|1980.01|1980.99|1980.52|1980.28|1979.88|133
1684710000000|2023-05-21 23:00:00|1980.49|1979.99|1980.19|1979.89|1980.52|1980.1|1979.54|1979.13|261
1684710300000|2023-05-21 23:05:00|1980.27|1979.77|1980.79|1980.49|1980.87|1980.49|1980.07|1979.58|246
1684710600000|2023-05-21 23:10:00|1980.89|1980.39|1981.34|1980.84|1981.52|1981.13|1980.56|1980.16|310
1684710900000|2023-05-21 23:15:00|1981.33|1980.83|1981|1980.7|1981.33|1980.9|1980.78|1980.38|181
1684711200000|2023-05-21 23:20:00|1981.09|1980.59|1981.73|1981.23|1981.79|1981.33|1980.92|1980.44|201
1684711500000|2023-05-21 23:25:00|1981.75|1981.25|1981.31|1980.81|1981.83|1981.43|1981.21|1980.81|204
1684711800000|2023-05-21 23:30:00|1981.3|1980.8|1980.83|1980.33|1981.34|1980.87|1980.62|1980.23|266
1684712100000|2023-05-21 23:35:00|1980.85|1980.35|1980.68|1980.18|1980.87|1980.45|1980.55|1980.15|157
1684712400000|2023-05-21 23:40:00|1980.69|1980.19|1980.35|1979.85|1980.76|1980.36|1979.98|1979.59|218
1684712700000|2023-05-21 23:45:00|1980.38|1979.88|1980.78|1980.28|1980.93|1980.56|1980.2|1979.78|276
1684713000000|2023-05-21 23:50:00|1980.72|1980.42|1980.64|1980.34|1980.95|1980.55|1980.55|1980.1|190
1684713300000|2023-05-21 23:55:00|1980.65|1980.35|1981.17|1980.67|1981.27|1980.88|1980.54|1980.18|238
1684713600000|2023-05-22 00:00:00|1981.18|1980.68|1980.12|1979.82|1981.63|1981.29|1980.12|1979.76|712
1684713900000|2023-05-22 00:05:00|1980.25|1979.75|1979.72|1979.22|1980.62|1980.12|1979.67|1979.22|549
1684714200000|2023-05-22 00:10:00|1979.74|1979.24|1979.44|1979.14|1979.88|1979.5|1979.32|1978.91|508
1684714500000|2023-05-22 00:15:00|1979.38|1979.08|1980.01|1979.51|1980.28|1979.88|1979.34|1978.95|438
1684714800000|2023-05-22 00:20:00|1980|1979.5|1979.62|1979.12|1980|1979.61|1979.41|1979.01|425
1684715100000|2023-05-22 00:25:00|1979.61|1979.11|1979.09|1978.79|1979.67|1979.3|1979.04|1978.63|443
1684715400000|2023-05-22 00:30:00|1979.13|1978.83|1979.03|1978.73|1979.23|1978.83|1978.6|1978.24|510
1684715700000|2023-05-22 00:35:00|1979.04|1978.74|1979.69|1979.39|1979.78|1979.39|1978.83|1978.46|395
1684716000000|2023-05-22 00:40:00|1979.79|1979.29|1980.28|1979.98|1980.58|1980.16|1979.62|1979.23|408
1684716300000|2023-05-22 00:45:00|1980.38|1979.88|1979.9|1979.4|1980.51|1980.12|1979.81|1979.4|377
1684716600000|2023-05-22 00:50:00|1979.93|1979.43|1980.51|1980.21|1980.55|1980.25|1979.7|1979.3|427
1684716900000|2023-05-22 00:55:00|1980.52|1980.22|1981.22|1980.92|1981.62|1981.22|1980.48|1980.11|567
1684717200000|2023-05-22 01:00:00|1981.24|1980.94|1982.35|1982.05|1982.62|1982.23|1980.81|1980.41|944
1684717500000|2023-05-22 01:05:00|1982.34|1982.04|1981.4|1981.1|1982.59|1982.26|1981.09|1980.75|889
1684717800000|2023-05-22 01:10:00|1981.42|1981.12|1980.9|1980.4|1981.81|1981.44|1980.66|1980.23|780
1684718100000|2023-05-22 01:15:00|1980.8|1980.5|1979.03|1978.73|1980.9|1980.6|1978.97|1978.61|899
1684718400000|2023-05-22 01:20:00|1979.04|1978.74|1979.75|1979.25|1979.92|1979.54|1978.97|1978.55|780
1684718700000|2023-05-22 01:25:00|1979.77|1979.27|1981.36|1981.06|1981.46|1981.06|1979.12|1978.8|786
1684719000000|2023-05-22 01:30:00|1981.37|1981.07|1979.29|1978.79|1981.38|1981.08|1979.02|1978.62|959
1684719300000|2023-05-22 01:35:00|1979.2|1978.9|1978.99|1978.49|1980.64|1980.25|1978.73|1978.35|815
1684719600000|2023-05-22 01:40:00|1978.97|1978.47|1979.19|1978.89|1980.08|1979.69|1978.65|1978.26|846
1684719900000|2023-05-22 01:45:00|1979.2|1978.9|1979.76|1979.46|1980.5|1980.2|1979.2|1978.79|866
1684720200000|2023-05-22 01:50:00|1979.78|1979.48|1979.93|1979.63|1980.49|1980.1|1979.59|1979.24|820
1684720500000|2023-05-22 01:55:00|1979.95|1979.65|1980.6|1980.1|1980.73|1980.34|1979.68|1979.31|773
1684720800000|2023-05-22 02:00:00|1980.61|1980.11|1978.23|1977.93|1980.64|1980.14|1978.15|1977.79|755
1684721100000|2023-05-22 02:05:00|1978.34|1977.84|1977.14|1976.84|1978.76|1978.44|1976.53|1976.12|782
1684721400000|2023-05-22 02:10:00|1977.13|1976.83|1977.33|1977.03|1977.88|1977.48|1977.02|1976.71|704
1684721700000|2023-05-22 02:15:00|1977.35|1977.05|1977.55|1977.05|1978.33|1978.02|1977.29|1976.89|659
1684722000000|2023-05-22 02:20:00|1977.57|1977.07|1978.67|1978.37|1978.85|1978.5|1977.29|1976.9|582
1684722300000|2023-05-22 02:25:00|1978.68|1978.38|1978.85|1978.35|1979.02|1978.7|1978.21|1977.91|639
1684722600000|2023-05-22 02:30:00|1978.84|1978.34|1977.56|1977.26|1979.07|1978.68|1977.56|1977.18|585
1684722900000|2023-05-22 02:35:00|1977.61|1977.31|1977.73|1977.23|1978.31|1978.01|1977.01|1976.63|674
1684723200000|2023-05-22 02:40:00|1977.74|1977.24|1976.93|1976.63|1978.35|1977.96|1976.93|1976.56|561
1684723500000|2023-05-22 02:45:00|1977.03|1976.53|1977.62|1977.32|1977.8|1977.42|1976.77|1976.41|516
1684723800000|2023-05-22 02:50:00|1977.63|1977.33|1978.46|1978.16|1978.56|1978.23|1977.53|1977.14|487
1684724100000|2023-05-22 02:55:00|1978.45|1978.15|1978.47|1977.97|1978.83|1978.47|1978.29|1977.9|499
1684724400000|2023-05-22 03:00:00|1978.34|1978.04|1979.17|1978.87|1979.46|1979.1|1977.99|1977.61|566
1684724700000|2023-05-22 03:05:00|1979.15|1978.85|1978.02|1977.52|1979.17|1978.87|1977.9|1977.5|520
1684725000000|2023-05-22 03:10:00|1978.01|1977.51|1977.84|1977.34|1978.02|1977.64|1976.93|1976.53|593
1684725300000|2023-05-22 03:15:00|1977.87|1977.37|1977.78|1977.28|1977.87|1977.47|1977.09|1976.69|501
1684725600000|2023-05-22 03:20:00|1977.68|1977.38|1977.71|1977.21|1978.17|1977.78|1977.54|1977.15|451
1684725900000|2023-05-22 03:25:00|1977.69|1977.19|1977.29|1976.99|1977.8|1977.41|1977.21|1976.84|524
1684726200000|2023-05-22 03:30:00|1977.43|1976.93|1977.53|1977.23|1977.83|1977.44|1977.22|1976.79|381
1684726500000|2023-05-22 03:35:00|1977.52|1977.22|1977.8|1977.3|1978.11|1977.81|1977.52|1977.14|309
1684726800000|2023-05-22 03:40:00|1977.83|1977.33|1978.34|1978.04|1978.67|1978.26|1977.72|1977.32|353
1684727100000|2023-05-22 03:45:00|1978.32|1978.02|1978.4|1977.9|1978.61|1978.25|1978.06|1977.7|358
1684727400000|2023-05-22 03:50:00|1978.38|1977.88|1978.26|1977.76|1978.56|1978.17|1977.95|1977.54|301
1684727700000|2023-05-22 03:55:00|1978.15|1977.85|1978.1|1977.8|1978.46|1978.1|1977.99|1977.6|314
1684728000000|2023-05-22 04:00:00|1978.11|1977.81|1978.9|1978.6|1979.1|1978.73|1977.79|1977.49|397
1684728300000|2023-05-22 04:05:00|1979|1978.5|1978.46|1978.16|1979.11|1978.71|1978.4|1978|318
1684728600000|2023-05-22 04:10:00|1978.48|1978.18|1978.61|1978.31|1978.91|1978.53|1978.41|1978.03|217
1684728900000|2023-05-22 04:15:00|1978.71|1978.21|1978.57|1978.27|1978.79|1978.42|1978.31|1977.92|256
1684729200000|2023-05-22 04:20:00|1978.56|1978.26|1978.56|1978.26|1978.86|1978.45|1978.5|1978.13|234
1684729500000|2023-05-22 04:25:00|1978.61|1978.31|1978.59|1978.09|1978.73|1978.32|1978.37|1977.96|216
1684729800000|2023-05-22 04:30:00|1978.53|1978.23|1978.67|1978.37|1978.95|1978.55|1978.41|1978.01|230
1684730100000|2023-05-22 04:35:00|1978.66|1978.36|1977.97|1977.67|1978.82|1978.41|1977.94|1977.64|270
1684730400000|2023-05-22 04:40:00|1978.01|1977.71|1977.86|1977.56|1978.25|1977.86|1977.79|1977.41|221
1684730700000|2023-05-22 04:45:00|1977.87|1977.57|1977.27|1976.97|1977.91|1977.58|1977.14|1976.74|302
1684731000000|2023-05-22 04:50:00|1977.24|1976.94|1976.51|1976.21|1977.35|1976.95|1976.21|1975.91|340
1684731300000|2023-05-22 04:55:00|1976.5|1976.2|1976.53|1976.23|1976.78|1976.41|1976.27|1975.88|378
1684731600000|2023-05-22 05:00:00|1976.6|1976.1|1975.77|1975.47|1976.62|1976.32|1975.38|1975.05|471
1684731900000|2023-05-22 05:05:00|1975.76|1975.46|1975.33|1975.03|1975.92|1975.53|1975.21|1974.76|459
1684732200000|2023-05-22 05:10:00|1975.34|1975.04|1976.02|1975.72|1976.5|1976.12|1975.16|1974.69|366
1684732500000|2023-05-22 05:15:00|1975.99|1975.69|1976.36|1975.86|1976.39|1975.97|1975.67|1975.17|398
1684732800000|2023-05-22 05:20:00|1976.37|1975.87|1975.96|1975.66|1976.59|1976.17|1975.96|1975.53|334
1684733100000|2023-05-22 05:25:00|1975.97|1975.67|1975.71|1975.21|1976.55|1976.14|1975.59|1975.21|372
1684733400000|2023-05-22 05:30:00|1975.69|1975.19|1973.32|1972.82|1975.69|1975.32|1973.09|1972.73|901
1684733700000|2023-05-22 05:35:00|1973.31|1972.81|1973.96|1973.46|1974.25|1973.88|1973.05|1972.69|757
1684734000000|2023-05-22 05:40:00|1973.94|1973.44|1973.44|1973.14|1974.11|1973.72|1972.56|1972.18|661
1684734300000|2023-05-22 05:45:00|1973.43|1973.13|1973.16|1972.86|1974.03|1973.64|1973.14|1972.74|644
1684734600000|2023-05-22 05:50:00|1973.24|1972.74|1974.53|1974.03|1974.57|1974.22|1972.88|1972.46|555
1684734900000|2023-05-22 05:55:00|1974.51|1974.01|1973.41|1972.91|1974.57|1974.18|1973.31|1972.9|714
1684735200000|2023-05-22 06:00:00|1973.42|1972.92|1973.41|1972.91|1973.98|1973.58|1972.93|1972.52|780
1684735500000|2023-05-22 06:05:00|1973.42|1972.92|1971.85|1971.55|1974.3|1973.94|1971.74|1971.26|873
1684735800000|2023-05-22 06:10:00|1971.82|1971.52|1972.94|1972.64|1973.13|1972.77|1971.48|1971.06|888
1684736100000|2023-05-22 06:15:00|1972.95|1972.65|1974.37|1974.07|1974.52|1974.13|1972.76|1972.39|730
1684736400000|2023-05-22 06:20:00|1974.3|1974|1976.42|1975.92|1976.52|1976.22|1974.29|1973.88|917
1684736700000|2023-05-22 06:25:00|1976.43|1975.93|1975.6|1975.3|1977.04|1976.64|1975.6|1975.21|871
1684737000000|2023-05-22 06:30:00|1975.55|1975.25|1976.59|1976.09|1976.75|1976.25|1975.06|1974.64|810
1684737300000|2023-05-22 06:35:00|1976.44|1976.14|1975.69|1975.39|1976.91|1976.5|1975.66|1975.24|649
1684737600000|2023-05-22 06:40:00|1975.73|1975.43|1975.83|1975.33|1975.92|1975.54|1974.93|1974.57|747
1684737900000|2023-05-22 06:45:00|1975.82|1975.32|1976.12|1975.82|1976.54|1976.22|1975.27|1974.85|763
1684738200000|2023-05-22 06:50:00|1976.04|1975.74|1976.68|1976.18|1976.94|1976.53|1975.8|1975.44|679
1684738500000|2023-05-22 06:55:00|1976.67|1976.17|1976.52|1976.22|1977.16|1976.79|1976.11|1975.79|720
1684738800000|2023-05-22 07:00:00|1976.45|1976.15|1976.32|1976.02|1976.68|1976.29|1975.76|1975.44|827
1684739100000|2023-05-22 07:05:00|1976.31|1976.01|1977.47|1977.17|1978.88|1978.58|1976.27|1975.9|822
1684739400000|2023-05-22 07:10:00|1977.57|1977.07|1975.28|1974.98|1977.8|1977.41|1975.01|1974.59|760
1684739700000|2023-05-22 07:15:00|1975.38|1974.88|1975.91|1975.61|1976.07|1975.68|1974.93|1974.53|787
1684740000000|2023-05-22 07:20:00|1975.82|1975.52|1975.76|1975.46|1976.47|1976.07|1974.87|1974.48|764
1684740300000|2023-05-22 07:25:00|1975.87|1975.37|1975.29|1974.79|1976.02|1975.62|1974.6|1974.2|773
1684740600000|2023-05-22 07:30:00|1975.26|1974.76|1976.18|1975.88|1976.54|1976.16|1975.03|1974.68|834
1684740900000|2023-05-22 07:35:00|1976.17|1975.87|1975.37|1975.07|1976.27|1975.89|1975.2|1974.86|672
1684741200000|2023-05-22 07:40:00|1975.34|1975.04|1976.58|1976.28|1976.78|1976.42|1975.28|1974.88|755
1684741500000|2023-05-22 07:45:00|1976.57|1976.27|1975.42|1974.92|1976.87|1976.47|1975.32|1974.92|697
1684741800000|2023-05-22 07:50:00|1975.28|1974.98|1976.85|1976.55|1977.47|1977.17|1975.22|1974.9|779
1684742100000|2023-05-22 07:55:00|1976.79|1976.49|1977.03|1976.73|1977.34|1976.97|1976.42|1976.12|665
1684742400000|2023-05-22 08:00:00|1977.02|1976.72|1976.19|1975.89|1977.26|1976.91|1975.86|1975.48|711
1684742700000|2023-05-22 08:05:00|1976.17|1975.87|1976.41|1976.11|1976.52|1976.15|1975.66|1975.25|646
1684743000000|2023-05-22 08:10:00|1976.46|1976.16|1975.92|1975.62|1976.74|1976.37|1975.49|1975.17|744
1684743300000|2023-05-22 08:15:00|1975.96|1975.66|1976.34|1976.04|1976.54|1976.17|1975.5|1975.11|644
1684743600000|2023-05-22 08:20:00|1976.32|1976.02|1975.64|1975.34|1976.47|1976.09|1975.62|1975.22|530
1684743900000|2023-05-22 08:25:00|1975.63|1975.33|1976.24|1975.94|1976.58|1976.18|1975.4|1975|728
1684744200000|2023-05-22 08:30:00|1976.36|1975.86|1977.15|1976.65|1977.15|1976.75|1975.6|1975.23|570
1684744500000|2023-05-22 08:35:00|1977.14|1976.64|1978.05|1977.75|1978.42|1978.09|1977.01|1976.61|626
1684744800000|2023-05-22 08:40:00|1978.04|1977.74|1978.61|1978.31|1978.87|1978.54|1977.67|1977.31|635
1684745100000|2023-05-22 08:45:00|1978.57|1978.27|1979.46|1979.16|1979.64|1979.31|1978.28|1977.95|672
1684745400000|2023-05-22 08:50:00|1979.45|1979.15|1979.76|1979.46|1979.97|1979.67|1979.15|1978.75|599
1684745700000|2023-05-22 08:55:00|1979.78|1979.48|1980.94|1980.64|1981.03|1980.72|1979.58|1979.23|600
1684746000000|2023-05-22 09:00:00|1980.93|1980.63|1981.91|1981.61|1982|1981.64|1980.88|1980.56|802
1684746300000|2023-05-22 09:05:00|1982.01|1981.51|1982.41|1981.91|1982.87|1982.48|1981.53|1981.19|669
1684746600000|2023-05-22 09:10:00|1982.4|1981.9|1982.22|1981.92|1982.81|1982.51|1981.81|1981.44|667
1684746900000|2023-05-22 09:15:00|1982.23|1981.93|1981.5|1981.2|1982.47|1982.17|1981.38|1980.99|509
1684747200000|2023-05-22 09:20:00|1981.52|1981.22|1980.69|1980.39|1981.68|1981.29|1980.68|1980.32|585
1684747500000|2023-05-22 09:25:00|1980.68|1980.38|1980.79|1980.49|1981|1980.64|1980.25|1979.85|657
1684747800000|2023-05-22 09:30:00|1980.8|1980.5|1982.1|1981.6|1982.19|1981.84|1980.54|1980.2|718
1684748100000|2023-05-22 09:35:00|1982.01|1981.71|1980.74|1980.44|1982.22|1981.82|1980.74|1980.43|584
1684748400000|2023-05-22 09:40:00|1980.73|1980.43|1980.15|1979.85|1980.85|1980.43|1979.73|1979.34|595
1684748700000|2023-05-22 09:45:00|1980.14|1979.84|1980.06|1979.76|1980.26|1979.89|1979.52|1979.16|453
1684749000000|2023-05-22 09:50:00|1980.05|1979.75|1979.88|1979.58|1980.18|1979.78|1979.44|1979.05|466
1684749300000|2023-05-22 09:55:00|1979.87|1979.57|1979.88|1979.58|1980.14|1979.77|1979.61|1979.22|503
1684749600000|2023-05-22 10:00:00|1979.89|1979.59|1981.05|1980.75|1981.2|1980.84|1979.64|1979.26|502
1684749900000|2023-05-22 10:05:00|1981.12|1980.62|1980.11|1979.81|1981.72|1981.34|1980.11|1979.74|592
1684750200000|2023-05-22 10:10:00|1980.13|1979.83|1979.76|1979.46|1980.62|1980.27|1979.59|1979.19|539
1684750500000|2023-05-22 10:15:00|1979.68|1979.38|1979.39|1979.09|1980.29|1979.89|1979.3|1978.98|473
1684750800000|2023-05-22 10:20:00|1979.51|1979.01|1979.73|1979.23|1979.94|1979.57|1979.07|1978.7|518
1684751100000|2023-05-22 10:25:00|1979.72|1979.22|1980.47|1980.17|1980.58|1980.2|1979.38|1978.99|565
1684751400000|2023-05-22 10:30:00|1980.46|1980.16|1980.04|1979.74|1980.75|1980.38|1980.04|1979.67|576
1684751700000|2023-05-22 10:35:00|1980.06|1979.76|1979.36|1978.86|1980.07|1979.77|1979.07|1978.73|522
1684752000000|2023-05-22 10:40:00|1979.37|1978.87|1978.84|1978.54|1979.42|1979.06|1978.82|1978.44|502
1684752300000|2023-05-22 10:45:00|1978.86|1978.56|1978.48|1978.18|1978.99|1978.6|1978.14|1977.84|516
1684752600000|2023-05-22 10:50:00|1978.49|1978.19|1978.78|1978.48|1979.18|1978.87|1978.17|1977.77|519
1684752900000|2023-05-22 10:55:00|1978.77|1978.47|1978.34|1978.04|1978.78|1978.48|1977.85|1977.46|430
1684753200000|2023-05-22 11:00:00|1978.37|1978.07|1978.39|1978.09|1978.54|1978.21|1977.81|1977.46|575
1684753500000|2023-05-22 11:05:00|1978.38|1978.08|1978.11|1977.61|1979.16|1978.76|1977.98|1977.6|601
1684753800000|2023-05-22 11:10:00|1978.1|1977.6|1977.07|1976.77|1978.25|1977.87|1976.54|1976.14|863
1684754100000|2023-05-22 11:15:00|1977.08|1976.78|1977.66|1977.36|1978.07|1977.7|1977.08|1976.66|533
1684754400000|2023-05-22 11:20:00|1977.65|1977.35|1976.98|1976.68|1978.01|1977.61|1976.82|1976.44|520
1684754700000|2023-05-22 11:25:00|1976.96|1976.66|1976.87|1976.57|1977.47|1977.15|1976.61|1976.26|505
1684755000000|2023-05-22 11:30:00|1976.9|1976.6|1975.24|1974.94|1977.25|1976.91|1974.92|1974.57|799
1684755300000|2023-05-22 11:35:00|1975.3|1974.8|1973.96|1973.66|1975.3|1974.85|1973.78|1973.41|915
1684755600000|2023-05-22 11:40:00|1973.98|1973.68|1971.41|1971.11|1974.07|1973.68|1970.01|1969.71|1054
1684755900000|2023-05-22 11:45:00|1971.38|1971.08|1972.61|1972.31|1973.24|1972.83|1971.2|1970.77|910
1684756200000|2023-05-22 11:50:00|1972.7|1972.4|1973.2|1972.9|1973.48|1973.1|1972.48|1972.11|758
1684756500000|2023-05-22 11:55:00|1973.16|1972.86|1973.16|1972.86|1973.94|1973.6|1972.95|1972.64|717
1684756800000|2023-05-22 12:00:00|1973.18|1972.88|1973.22|1972.92|1973.87|1973.52|1972.82|1972.52|827
1684757100000|2023-05-22 12:05:00|1973.23|1972.93|1973.29|1972.99|1973.99|1973.59|1972.84|1972.5|773
1684757400000|2023-05-22 12:10:00|1973.3|1973|1973.29|1972.99|1973.76|1973.44|1972.87|1972.48|777
1684757700000|2023-05-22 12:15:00|1973.26|1972.96|1974.27|1973.97|1975|1974.62|1972.96|1972.66|806
1684758000000|2023-05-22 12:20:00|1974.29|1973.99|1976.01|1975.71|1976.1|1975.73|1973.47|1973.17|1077
1684758300000|2023-05-22 12:25:00|1976|1975.7|1976.63|1976.33|1977.12|1976.79|1975.94|1975.64|953
1684758600000|2023-05-22 12:30:00|1976.61|1976.31|1977.67|1977.37|1978.38|1978.08|1976.19|1975.79|1063
1684758900000|2023-05-22 12:35:00|1977.62|1977.32|1977.96|1977.66|1978.8|1978.5|1977.61|1977.31|903
1684759200000|2023-05-22 12:40:00|1977.95|1977.65|1975.62|1975.32|1978.29|1977.94|1975.08|1974.73|1176
1684759500000|2023-05-22 12:45:00|1975.63|1975.33|1974.75|1974.45|1975.83|1975.46|1973.98|1973.68|1233
1684759800000|2023-05-22 12:50:00|1974.74|1974.44|1976.88|1976.58|1977.14|1976.82|1974.65|1974.35|921
1684760100000|2023-05-22 12:55:00|1976.99|1976.49|1975.72|1975.42|1977.01|1976.65|1975.43|1975.06|932
1684760400000|2023-05-22 13:00:00|1975.76|1975.46|1975.44|1974.94|1976.09|1975.7|1974.72|1974.22|1129
1684760700000|2023-05-22 13:05:00|1975.46|1974.96|1975.18|1974.88|1975.51|1975.16|1973.12|1972.74|1077
1684761000000|2023-05-22 13:10:00|1975.17|1974.87|1974.73|1974.43|1975.37|1975.05|1974.09|1973.79|909
1684761300000|2023-05-22 13:15:00|1974.72|1974.42|1973.43|1973.13|1975.25|1974.91|1973.31|1973.01|934
1684761600000|2023-05-22 13:20:00|1973.41|1973.11|1973.4|1973.1|1974.28|1973.98|1972.92|1972.57|944
1684761900000|2023-05-22 13:25:00|1973.39|1973.09|1972.51|1972.21|1974.14|1973.8|1972.39|1972.09|851
1684762200000|2023-05-22 13:30:00|1972.53|1972.23|1974.34|1974.04|1974.53|1974.23|1972.29|1971.99|1280
1684762500000|2023-05-22 13:35:00|1974.36|1974.06|1974.21|1973.91|1976.19|1975.89|1973.42|1973.12|1307
1684762800000|2023-05-22 13:40:00|1974.15|1973.85|1974.26|1973.96|1974.83|1974.5|1973.37|1973.06|1116
1684763100000|2023-05-22 13:45:00|1974.25|1973.95|1973.03|1972.73|1975.58|1975.26|1973.03|1972.73|1220
1684763400000|2023-05-22 13:50:00|1973.01|1972.71|1972.2|1971.7|1973.44|1973.14|1971.57|1971.17|1407
1684763700000|2023-05-22 13:55:00|1972.18|1971.68|1971.71|1971.41|1972.51|1972.21|1971.51|1971.1|1196
1684764000000|2023-05-22 14:00:00|1971.74|1971.44|1971.43|1971.13|1972.53|1972.23|1970.45|1970.08|1315
1684764300000|2023-05-22 14:05:00|1971.45|1971.15|1976.03|1975.73|1978.94|1978.64|1970.75|1970.37|1739
1684764600000|2023-05-22 14:10:00|1976.01|1975.71|1973.04|1972.74|1976.05|1975.75|1972.08|1971.74|1882
1684764900000|2023-05-22 14:15:00|1973.08|1972.78|1971.53|1971.23|1973.88|1973.48|1970.77|1970.42|1644
1684765200000|2023-05-22 14:20:00|1971.52|1971.22|1969.9|1969.6|1972.09|1971.79|1969.57|1969.19|1392
1684765500000|2023-05-22 14:25:00|1969.94|1969.64|1971.34|1971.04|1971.5|1971.15|1969.1|1968.77|1547
1684765800000|2023-05-22 14:30:00|1971.33|1971.03|1973.24|1972.94|1973.78|1973.48|1971.07|1970.77|1334
1684766100000|2023-05-22 14:35:00|1973.21|1972.91|1973|1972.7|1973.68|1973.32|1972.63|1972.33|1146
1684766400000|2023-05-22 14:40:00|1972.99|1972.69|1974.71|1974.41|1974.85|1974.45|1972.95|1972.55|1158
1684766700000|2023-05-22 14:45:00|1974.72|1974.42|1973.53|1973.03|1974.75|1974.43|1973.44|1973.03|1162
1684767000000|2023-05-22 14:50:00|1973.45|1973.15|1974.27|1973.97|1974.63|1974.31|1973.32|1973.01|1046
1684767300000|2023-05-22 14:55:00|1974.23|1973.93|1973.54|1973.24|1974.51|1974.2|1973.21|1972.82|1064
1684767600000|2023-05-22 15:00:00|1973.58|1973.28|1974.02|1973.72|1974.21|1973.91|1973.33|1973.01|933
1684767900000|2023-05-22 15:05:00|1974.14|1973.64|1974.66|1974.36|1974.82|1974.51|1974.01|1973.6|796
1684768200000|2023-05-22 15:10:00|1974.64|1974.34|1972.89|1972.59|1974.87|1974.47|1972.46|1972.07|932
1684768500000|2023-05-22 15:15:00|1972.88|1972.58|1972.02|1971.72|1972.88|1972.58|1971.81|1971.5|783
1684768800000|2023-05-22 15:20:00|1972.07|1971.77|1971.88|1971.58|1972.84|1972.53|1971.42|1971.08|770
1684769100000|2023-05-22 15:25:00|1971.9|1971.6|1972.11|1971.81|1972.13|1971.83|1971.36|1970.99|644
1684769400000|2023-05-22 15:30:00|1972.15|1971.85|1973.2|1972.9|1973.49|1973.19|1972.04|1971.74|823
1684769700000|2023-05-22 15:35:00|1973.25|1972.95|1972.76|1972.46|1973.6|1973.26|1972.58|1972.24|673
1684770000000|2023-05-22 15:40:00|1972.77|1972.47|1971.36|1971.06|1972.79|1972.49|1971.07|1970.69|696
1684770300000|2023-05-22 15:45:00|1971.38|1971.08|1972.39|1972.09|1972.69|1972.39|1971.38|1971.08|757
1684770600000|2023-05-22 15:50:00|1972.4|1972.1|1973.08|1972.78|1973.4|1973.06|1972.19|1971.89|717
1684770900000|2023-05-22 15:55:00|1973.06|1972.76|1972.66|1972.36|1973.51|1973.09|1972.39|1972.09|681
1684771200000|2023-05-22 16:00:00|1972.7|1972.4|1973.52|1973.22|1973.69|1973.3|1972.63|1972.28|658
1684771500000|2023-05-22 16:05:00|1973.53|1973.23|1974.05|1973.75|1974.1|1973.78|1973.14|1972.79|617
1684771800000|2023-05-22 16:10:00|1974.06|1973.76|1973.67|1973.37|1974.32|1973.93|1973.67|1973.31|535
1684772100000|2023-05-22 16:15:00|1973.6|1973.3|1974.56|1974.26|1974.95|1974.56|1973.4|1973.1|624
1684772400000|2023-05-22 16:20:00|1974.63|1974.33|1975.38|1975.08|1975.69|1975.34|1974.43|1974.13|709
1684772700000|2023-05-22 16:25:00|1975.37|1975.07|1975.57|1975.27|1975.64|1975.28|1975.17|1974.77|629
1684773000000|2023-05-22 16:30:00|1975.56|1975.26|1975.28|1974.78|1975.73|1975.38|1975.08|1974.69|721
1684773300000|2023-05-22 16:35:00|1975.18|1974.88|1974.22|1973.92|1975.29|1974.9|1973.82|1973.45|663
1684773600000|2023-05-22 16:40:00|1974.23|1973.93|1975.17|1974.87|1975.23|1974.87|1974.2|1973.79|591
1684773900000|2023-05-22 16:45:00|1975.16|1974.86|1974.2|1973.9|1975.16|1974.86|1974.08|1973.7|554
1684774200000|2023-05-22 16:50:00|1974.21|1973.91|1974.82|1974.52|1974.97|1974.6|1974.19|1973.89|592
1684774500000|2023-05-22 16:55:00|1974.83|1974.53|1974.76|1974.46|1974.98|1974.61|1974.34|1974.01|579
1684774800000|2023-05-22 17:00:00|1974.67|1974.37|1974.96|1974.66|1975.31|1974.93|1974.33|1973.97|609
1684775100000|2023-05-22 17:05:00|1974.95|1974.65|1974.77|1974.47|1975.13|1974.74|1974.4|1974.06|471
1684775400000|2023-05-22 17:10:00|1974.78|1974.48|1978.28|1977.78|1978.62|1978.32|1974.65|1974.26|702
1684775700000|2023-05-22 17:15:00|1978.31|1977.81|1976.12|1975.82|1979.18|1978.8|1975.96|1975.64|1251
1684776000000|2023-05-22 17:20:00|1976.16|1975.86|1975.99|1975.69|1976.96|1976.61|1975.66|1975.36|918
1684776300000|2023-05-22 17:25:00|1976.02|1975.72|1975.05|1974.75|1976.89|1976.51|1975.05|1974.71|896
1684776600000|2023-05-22 17:30:00|1975.04|1974.74|1974.95|1974.65|1975.45|1975.07|1974.8|1974.44|690
1684776900000|2023-05-22 17:35:00|1974.96|1974.66|1974.57|1974.27|1975.32|1974.95|1974.45|1974.15|518
1684777200000|2023-05-22 17:40:00|1974.55|1974.25|1974.43|1974.13|1974.95|1974.55|1974.24|1973.89|493
1684777500000|2023-05-22 17:45:00|1974.44|1974.14|1974.82|1974.52|1975.11|1974.75|1974.29|1973.89|584
1684777800000|2023-05-22 17:50:00|1974.84|1974.54|1975.32|1975.02|1975.84|1975.44|1974.84|1974.5|557
1684778100000|2023-05-22 17:55:00|1975.33|1975.03|1975.28|1974.78|1975.76|1975.37|1975.16|1974.78|594
1684778400000|2023-05-22 18:00:00|1975.18|1974.88|1975.49|1975.19|1975.62|1975.31|1975.1|1974.78|551
1684778700000|2023-05-22 18:05:00|1975.63|1975.13|1975.42|1975.12|1976.01|1975.61|1975.32|1974.97|493
1684779000000|2023-05-22 18:10:00|1975.43|1975.13|1976.01|1975.51|1976.06|1975.73|1975.33|1974.96|514
1684779300000|2023-05-22 18:15:00|1976|1975.5|1975.14|1974.64|1976.01|1975.61|1974.91|1974.54|486
1684779600000|2023-05-22 18:20:00|1975.13|1974.63|1975.18|1974.88|1975.49|1975.09|1974.98|1974.63|468
1684779900000|2023-05-22 18:25:00|1975.2|1974.9|1974.09|1973.59|1975.26|1974.9|1973.85|1973.46|439
1684780200000|2023-05-22 18:30:00|1973.98|1973.68|1972.95|1972.65|1974.26|1973.86|1972.85|1972.48|441
1684780500000|2023-05-22 18:35:00|1972.98|1972.68|1973.26|1972.96|1973.71|1973.35|1972.66|1972.31|520
1684780800000|2023-05-22 18:40:00|1973.23|1972.93|1973.55|1973.25|1974|1973.66|1973.23|1972.83|444
1684781100000|2023-05-22 18:45:00|1973.54|1973.24|1973.12|1972.82|1973.68|1973.25|1972.66|1972.27|516
1684781400000|2023-05-22 18:50:00|1973.13|1972.83|1973.07|1972.77|1973.32|1972.95|1972.68|1972.3|455
1684781700000|2023-05-22 18:55:00|1973.08|1972.78|1973.24|1972.94|1973.5|1973.18|1972.97|1972.62|592
1684782000000|2023-05-22 19:00:00|1973.25|1972.95|1973.17|1972.87|1973.4|1973.05|1972.67|1972.31|576
1684782300000|2023-05-22 19:05:00|1973.14|1972.84|1973.38|1973.08|1973.4|1973.1|1972.94|1972.56|382
1684782600000|2023-05-22 19:10:00|1973.37|1973.07|1973.14|1972.84|1973.5|1973.12|1972.97|1972.54|328
1684782900000|2023-05-22 19:15:00|1973.13|1972.83|1972.54|1972.24|1973.67|1973.32|1972.45|1972.13|442
1684783200000|2023-05-22 19:20:00|1972.52|1972.22|1973.28|1972.98|1973.39|1973.08|1972.31|1971.93|502
1684783500000|2023-05-22 19:25:00|1973.29|1972.99|1973.06|1972.76|1974.05|1973.75|1973|1972.62|479
1684783800000|2023-05-22 19:30:00|1973.05|1972.75|1973.32|1973.02|1973.47|1973.17|1972.48|1972.18|429
1684784100000|2023-05-22 19:35:00|1973.31|1973.01|1972.83|1972.53|1973.36|1973.06|1972.83|1972.51|365
1684784400000|2023-05-22 19:40:00|1972.85|1972.55|1973.07|1972.77|1973.2|1972.85|1972.76|1972.46|364
1684784700000|2023-05-22 19:45:00|1973.08|1972.78|1972.66|1972.36|1973.19|1972.89|1972.54|1972.24|337
1684785000000|2023-05-22 19:50:00|1972.65|1972.35|1972.24|1971.94|1972.84|1972.5|1972.04|1971.74|445
1684785300000|2023-05-22 19:55:00|1972.31|1972.01|1972.32|1972.02|1972.54|1972.17|1971.88|1971.51|626
1684785600000|2023-05-22 20:00:00|1972.48|1972.18|1972.5|1972.2|1972.86|1972.5|1972.02|1971.72|336
1684785900000|2023-05-22 20:05:00|1972.6|1972.1|1972.11|1971.81|1972.62|1972.29|1972.1|1971.71|297
1684786200000|2023-05-22 20:10:00|1972.12|1971.82|1972.12|1971.82|1972.5|1972.13|1971.98|1971.63|248
1684786500000|2023-05-22 20:15:00|1972.11|1971.81|1972.62|1972.32|1972.7|1972.38|1972.09|1971.69|233
1684786800000|2023-05-22 20:20:00|1972.59|1972.29|1972.54|1972.24|1972.78|1972.48|1972.33|1971.91|213
1684787100000|2023-05-22 20:25:00|1972.52|1972.22|1972.33|1972.03|1972.54|1972.22|1972.24|1971.94|184
1684787400000|2023-05-22 20:30:00|1972.28|1971.98|1972.19|1971.89|1972.44|1972.11|1971.99|1971.65|205
1684787700000|2023-05-22 20:35:00|1972.21|1971.91|1972.18|1971.88|1972.37|1971.99|1972.08|1971.69|140
1684788000000|2023-05-22 20:40:00|1972.27|1971.77|1972.18|1971.68|1972.31|1971.99|1971.9|1971.54|179
1684788300000|2023-05-22 20:45:00|1972.12|1971.82|1972.22|1971.72|1972.34|1971.9|1972|1971.59|207
1684788600000|2023-05-22 20:50:00|1972.23|1971.73|1972.09|1971.59|1972.26|1971.88|1971.92|1971.52|232
1684788900000|2023-05-22 20:55:00|1972.08|1971.58|1972.18|1971.68|1972.24|1971.76|1971.94|1971.44|186
1684792800000|2023-05-22 22:00:00|1972.22|1971.72|1972.09|1971.59|1972.55|1972.05|1971.9|1971.46|161
1684793100000|2023-05-22 22:05:00|1972.26|1971.76|1971.99|1971.49|1972.27|1971.77|1971.84|1971.34|85
1684793400000|2023-05-22 22:10:00|1971.98|1971.48|1972.2|1971.7|1972.39|1971.89|1971.98|1971.48|102
1684793700000|2023-05-22 22:15:00|1972.27|1971.77|1972.55|1972.05|1972.67|1972.17|1972.13|1971.63|118
1684794000000|2023-05-22 22:20:00|1972.56|1972.06|1972.69|1972.19|1972.9|1972.4|1972.56|1972.06|92
1684794300000|2023-05-22 22:25:00|1972.67|1972.17|1972.76|1972.26|1972.93|1972.43|1972.67|1972.17|83
1684794600000|2023-05-22 22:30:00|1972.74|1972.24|1972.59|1972.09|1972.82|1972.32|1972.53|1972.03|115
1684794900000|2023-05-22 22:35:00|1972.6|1972.1|1971.98|1971.48|1972.73|1972.25|1971.85|1971.45|175
1684795200000|2023-05-22 22:40:00|1971.86|1971.56|1971.91|1971.41|1971.98|1971.64|1971.52|1971.13|133
1684795500000|2023-05-22 22:45:00|1971.92|1971.42|1971.65|1971.15|1971.92|1971.51|1971.48|1971.1|206
1684795800000|2023-05-22 22:50:00|1971.64|1971.14|1971.55|1971.05|1972.03|1971.63|1971.19|1970.79|275
1684796100000|2023-05-22 22:55:00|1971.56|1971.06|1971.67|1971.17|1971.73|1971.32|1971.36|1970.94|191
1684796400000|2023-05-22 23:00:00|1971.63|1971.13|1971.2|1970.7|1972.03|1971.53|1971.12|1970.7|417
1684796700000|2023-05-22 23:05:00|1971.1|1970.8|1971.31|1970.81|1971.64|1971.27|1971.04|1970.68|271
1684797000000|2023-05-22 23:10:00|1971.34|1970.84|1971.15|1970.65|1971.64|1971.24|1971.14|1970.65|290
1684797300000|2023-05-22 23:15:00|1971.16|1970.66|1970.58|1970.28|1971.22|1970.81|1970.5|1970.11|223
1684797600000|2023-05-22 23:20:00|1970.68|1970.18|1970.26|1969.76|1970.75|1970.33|1970.15|1969.65|235
1684797900000|2023-05-22 23:25:00|1970.27|1969.77|1970.51|1970.01|1970.51|1970.11|1969.92|1969.52|226
1684798200000|2023-05-22 23:30:00|1970.52|1970.02|1970.54|1970.04|1970.84|1970.43|1970.36|1969.9|312
1684798500000|2023-05-22 23:35:00|1970.56|1970.06|1970.18|1969.88|1970.87|1970.44|1970.06|1969.67|283
1684798800000|2023-05-22 23:40:00|1970.28|1969.78|1970.58|1970.28|1970.74|1970.32|1970.1|1969.71|254
1684799100000|2023-05-22 23:45:00|1970.52|1970.22|1970.27|1969.77|1970.63|1970.23|1970.15|1969.74|206
1684799400000|2023-05-22 23:50:00|1970.29|1969.79|1970.05|1969.55|1970.51|1970.07|1969.94|1969.55|191
1684799700000|2023-05-22 23:55:00|1970.06|1969.56|1970.13|1969.63|1970.19|1969.79|1969.83|1969.42|249
1684800000000|2023-05-23 00:00:00|1970.16|1969.66|1970.77|1970.47|1971.46|1971.1|1970.02|1969.66|701
1684800300000|2023-05-23 00:05:00|1970.8|1970.5|1970.65|1970.35|1971.46|1971.1|1970.53|1970.13|523
1684800600000|2023-05-23 00:10:00|1970.68|1970.38|1970.45|1970.15|1970.68|1970.38|1970.07|1969.7|505
1684800900000|2023-05-23 00:15:00|1970.55|1970.05|1971.33|1970.83|1971.65|1971.25|1970.44|1970.05|511
1684801200000|2023-05-23 00:20:00|1971.32|1970.82|1971.59|1971.09|1972.08|1971.69|1971.24|1970.82|513
1684801500000|2023-05-23 00:25:00|1971.58|1971.08|1970.92|1970.42|1971.58|1971.16|1970.6|1970.2|471
1684801800000|2023-05-23 00:30:00|1970.91|1970.41|1970.8|1970.5|1971.1|1970.75|1970.47|1970.07|374
1684802100000|2023-05-23 00:35:00|1970.9|1970.4|1970.58|1970.28|1970.92|1970.52|1970.24|1969.85|425
1684802400000|2023-05-23 00:40:00|1970.59|1970.29|1970.29|1969.79|1970.87|1970.48|1970.05|1969.71|354
1684802700000|2023-05-23 00:45:00|1970.27|1969.77|1969.89|1969.59|1970.4|1970.01|1969.82|1969.45|353
1684803000000|2023-05-23 00:50:00|1969.97|1969.47|1969.78|1969.28|1970.08|1969.69|1969.51|1969.12|453
1684803300000|2023-05-23 00:55:00|1969.83|1969.33|1967.51|1967.21|1969.84|1969.48|1967.06|1966.74|606
1684803600000|2023-05-23 01:00:00|1967.3|1967|1966.09|1965.59|1968.79|1968.49|1965.73|1965.29|1131
1684803900000|2023-05-23 01:05:00|1966.12|1965.62|1966.92|1966.42|1967.49|1967.09|1965.68|1965.22|892
1684804200000|2023-05-23 01:10:00|1966.93|1966.43|1966.94|1966.64|1967.15|1966.81|1966.13|1965.76|810
1684804500000|2023-05-23 01:15:00|1966.93|1966.63|1966.76|1966.26|1967.52|1967.11|1966.09|1965.7|940
1684804800000|2023-05-23 01:20:00|1966.75|1966.25|1966.47|1965.97|1967.07|1966.71|1966.06|1965.66|728
1684805100000|2023-05-23 01:25:00|1966.46|1965.96|1966.07|1965.77|1966.5|1966.13|1965.23|1964.83|682
1684805400000|2023-05-23 01:30:00|1966.08|1965.78|1964.25|1963.95|1966.8|1966.32|1962.95|1962.62|1116
1684805700000|2023-05-23 01:35:00|1964.24|1963.94|1964.89|1964.39|1965.89|1965.52|1964.14|1963.79|847
1684806000000|2023-05-23 01:40:00|1964.77|1964.27|1962.45|1961.95|1964.95|1964.55|1962.11|1961.71|880
1684806300000|2023-05-23 01:45:00|1962.44|1961.94|1961.24|1960.94|1963.26|1962.85|1960.72|1960.4|983
1684806600000|2023-05-23 01:50:00|1961.28|1960.98|1961.2|1960.9|1962.06|1961.67|1960.71|1960.38|912
1684806900000|2023-05-23 01:55:00|1961.22|1960.92|1960.71|1960.21|1961.53|1961.23|1960.59|1960.16|937
1684807200000|2023-05-23 02:00:00|1960.73|1960.23|1961.17|1960.87|1961.71|1961.35|1960.48|1960.08|854
1684807500000|2023-05-23 02:05:00|1961.19|1960.89|1961.36|1961.06|1961.64|1961.32|1960.67|1960.3|789
1684807800000|2023-05-23 02:10:00|1961.37|1961.07|1961.13|1960.83|1961.66|1961.33|1960.68|1960.32|763
1684808100000|2023-05-23 02:15:00|1961.1|1960.8|1961.07|1960.77|1961.58|1961.17|1960.84|1960.47|574
1684808400000|2023-05-23 02:20:00|1961.08|1960.78|1962.21|1961.91|1962.28|1961.93|1961.03|1960.63|553
1684808700000|2023-05-23 02:25:00|1962.2|1961.9|1962.33|1961.83|1962.67|1962.28|1961.86|1961.47|546
1684809000000|2023-05-23 02:30:00|1962.31|1961.81|1962.01|1961.71|1962.7|1962.33|1961.72|1961.34|675
1684809300000|2023-05-23 02:35:00|1962.02|1961.72|1962.08|1961.58|1963|1962.63|1961.95|1961.58|675
1684809600000|2023-05-23 02:40:00|1962.07|1961.57|1963.12|1962.62|1963.4|1963.01|1962.01|1961.57|626
1684809900000|2023-05-23 02:45:00|1963.13|1962.63|1963.84|1963.34|1964.1|1963.67|1962.98|1962.53|821
1684810200000|2023-05-23 02:50:00|1963.83|1963.33|1963.9|1963.6|1964.12|1963.75|1963.5|1963.17|608
1684810500000|2023-05-23 02:55:00|1963.92|1963.62|1963.97|1963.67|1964.62|1964.22|1963.84|1963.51|622
1684810800000|2023-05-23 03:00:00|1964.08|1963.58|1963.2|1962.9|1964.19|1963.79|1963.11|1962.73|640
1684811100000|2023-05-23 03:05:00|1963.19|1962.89|1961.86|1961.36|1963.26|1962.9|1961.75|1961.36|629
1684811400000|2023-05-23 03:10:00|1961.88|1961.38|1960.92|1960.62|1961.95|1961.57|1960.87|1960.53|711
1684811700000|2023-05-23 03:15:00|1960.93|1960.63|1961.28|1960.78|1961.46|1961.06|1960.65|1960.24|580
1684812000000|2023-05-23 03:20:00|1961.27|1960.77|1961.52|1961.02|1961.89|1961.44|1961.14|1960.74|466
1684812300000|2023-05-23 03:25:00|1961.4|1961.1|1961.62|1961.12|1961.69|1961.34|1961.15|1960.79|536
1684812600000|2023-05-23 03:30:00|1961.61|1961.11|1961.96|1961.46|1962.08|1961.7|1961.32|1960.92|419
1684812900000|2023-05-23 03:35:00|1961.95|1961.45|1962.37|1962.07|1962.43|1962.11|1961.66|1961.26|455
1684813200000|2023-05-23 03:40:00|1962.44|1961.94|1963.37|1963.07|1963.58|1963.21|1962.23|1961.84|549
1684813500000|2023-05-23 03:45:00|1963.38|1963.08|1963.33|1963.03|1964.39|1964.04|1963.13|1962.75|701
1684813800000|2023-05-23 03:50:00|1963.3|1963|1963.1|1962.6|1963.5|1963.11|1962.84|1962.47|401
1684814100000|2023-05-23 03:55:00|1963.02|1962.72|1962.99|1962.49|1963.33|1962.93|1962.79|1962.35|311
1684814400000|2023-05-23 04:00:00|1962.92|1962.62|1963.45|1963.15|1963.54|1963.15|1962.82|1962.42|469
1684814700000|2023-05-23 04:05:00|1963.4|1963.1|1963.56|1963.06|1963.57|1963.18|1962.98|1962.62|341
1684815000000|2023-05-23 04:10:00|1963.57|1963.07|1963.41|1962.91|1963.63|1963.23|1963.13|1962.74|378
1684815300000|2023-05-23 04:15:00|1963.42|1962.92|1963.45|1962.95|1963.67|1963.27|1963.14|1962.71|361
1684815600000|2023-05-23 04:20:00|1963.42|1962.92|1963.04|1962.54|1963.46|1963.08|1962.69|1962.33|336
1684815900000|2023-05-23 04:25:00|1963.05|1962.55|1962.73|1962.43|1963.09|1962.68|1962.66|1962.27|288
1684816200000|2023-05-23 04:30:00|1962.84|1962.34|1963.73|1963.43|1964.02|1963.64|1962.75|1962.34|470
1684816500000|2023-05-23 04:35:00|1963.74|1963.44|1964.62|1964.12|1964.69|1964.3|1963.49|1963.14|428
1684816800000|2023-05-23 04:40:00|1964.63|1964.13|1964.08|1963.78|1964.63|1964.24|1963.88|1963.54|318
1684817100000|2023-05-23 04:45:00|1964.07|1963.77|1964.33|1963.83|1964.43|1964.03|1963.9|1963.48|323
1684817400000|2023-05-23 04:50:00|1964.34|1963.84|1964.15|1963.85|1964.41|1964.04|1964.02|1963.64|355
1684817700000|2023-05-23 04:55:00|1964.13|1963.83|1963.53|1963.23|1964.27|1963.9|1963.33|1962.89|356
1684818000000|2023-05-23 05:00:00|1963.57|1963.27|1962.7|1962.2|1963.99|1963.61|1962.51|1962.2|499
1684818300000|2023-05-23 05:05:00|1962.69|1962.19|1962.52|1962.22|1963.05|1962.68|1962.51|1962.09|377
1684818600000|2023-05-23 05:10:00|1962.62|1962.12|1961.88|1961.58|1962.62|1962.18|1961.67|1961.31|482
1684818900000|2023-05-23 05:15:00|1961.99|1961.49|1961.75|1961.25|1962.09|1961.67|1961.61|1961.24|354
1684819200000|2023-05-23 05:20:00|1961.76|1961.26|1962.52|1962.02|1962.53|1962.15|1961.61|1961.22|367
1684819500000|2023-05-23 05:25:00|1962.51|1962.01|1962.19|1961.89|1963.15|1962.77|1961.95|1961.54|420
1684819800000|2023-05-23 05:30:00|1962.17|1961.87|1960.37|1960.07|1962.25|1961.87|1959.96|1959.57|941
1684820100000|2023-05-23 05:35:00|1960.38|1960.08|1960.04|1959.74|1961.62|1961.24|1960.04|1959.74|842
1684820400000|2023-05-23 05:40:00|1960.05|1959.75|1961.43|1960.93|1961.52|1961.14|1959.8|1959.43|832
1684820700000|2023-05-23 05:45:00|1961.4|1960.9|1961.82|1961.52|1961.98|1961.57|1961.02|1960.72|666
1684821000000|2023-05-23 05:50:00|1961.83|1961.53|1960.99|1960.69|1962.26|1961.86|1960.9|1960.49|590
1684821300000|2023-05-23 05:55:00|1961.09|1960.59|1961.36|1960.86|1961.53|1961.15|1960.47|1960.07|635
1684821600000|2023-05-23 06:00:00|1961.31|1960.81|1960.72|1960.22|1961.7|1961.36|1960.52|1960.13|783
1684821900000|2023-05-23 06:05:00|1960.73|1960.23|1962.42|1962.12|1962.51|1962.13|1959.71|1959.31|848
1684822200000|2023-05-23 06:10:00|1962.41|1962.11|1963.66|1963.36|1963.93|1963.43|1961.7|1961.33|897
1684822500000|2023-05-23 06:15:00|1963.68|1963.38|1963.99|1963.69|1964.9|1964.52|1963.68|1963.38|972
1684822800000|2023-05-23 06:20:00|1963.98|1963.68|1962.64|1962.34|1964.03|1963.68|1962.49|1962.16|885
1684823100000|2023-05-23 06:25:00|1962.65|1962.35|1963.22|1962.72|1963.78|1963.41|1962.27|1961.82|817
1684823400000|2023-05-23 06:30:00|1963.21|1962.71|1962.99|1962.49|1963.54|1963.17|1962.36|1961.98|837
1684823700000|2023-05-23 06:35:00|1962.98|1962.48|1961.99|1961.69|1962.99|1962.62|1961.8|1961.48|764
1684824000000|2023-05-23 06:40:00|1962.02|1961.72|1962.12|1961.82|1962.8|1962.43|1961.68|1961.3|771
1684824300000|2023-05-23 06:45:00|1962.11|1961.81|1963.28|1962.78|1963.28|1962.91|1962.06|1961.76|693
1684824600000|2023-05-23 06:50:00|1963.27|1962.77|1963.01|1962.51|1963.94|1963.57|1962.77|1962.39|736
1684824900000|2023-05-23 06:55:00|1963.02|1962.52|1962.6|1962.3|1963.15|1962.79|1962.36|1961.96|789
1684825200000|2023-05-23 07:00:00|1962.58|1962.28|1961.24|1960.94|1962.67|1962.32|1960.94|1960.57|978
1684825500000|2023-05-23 07:05:00|1961.26|1960.96|1960.38|1959.88|1961.33|1960.96|1960.18|1959.84|878
1684825800000|2023-05-23 07:10:00|1960.26|1959.96|1958.67|1958.17|1960.47|1960.12|1958.06|1957.76|1003
1684826100000|2023-05-23 07:15:00|1958.61|1958.31|1958.06|1957.76|1959.6|1959.3|1957.17|1956.87|1269
1684826400000|2023-05-23 07:20:00|1958.07|1957.77|1957.19|1956.89|1958.39|1958.01|1957.05|1956.65|1000
1684826700000|2023-05-23 07:25:00|1957.2|1956.9|1956.5|1956.2|1957.46|1957.16|1955.65|1955.34|976
1684827000000|2023-05-23 07:30:00|1956.53|1956.23|1958.56|1958.26|1958.77|1958.34|1956.37|1955.88|1208
1684827300000|2023-05-23 07:35:00|1958.58|1958.28|1957.19|1956.89|1958.9|1958.53|1956.76|1956.37|953
1684827600000|2023-05-23 07:40:00|1957.18|1956.88|1957.49|1956.99|1958.25|1957.85|1957.05|1956.65|823
1684827900000|2023-05-23 07:45:00|1957.41|1957.11|1958.32|1958.02|1958.54|1958.11|1957.23|1956.83|842
1684828200000|2023-05-23 07:50:00|1958.33|1958.03|1958.38|1958.08|1958.72|1958.35|1957.69|1957.34|735
1684828500000|2023-05-23 07:55:00|1958.39|1958.09|1957.46|1957.16|1958.76|1958.36|1957.04|1956.74|944
1684828800000|2023-05-23 08:00:00|1957.44|1957.14|1955.4|1955.1|1957.44|1957.14|1955.05|1954.7|1000
1684829100000|2023-05-23 08:05:00|1955.39|1955.09|1955.53|1955.23|1956.33|1956|1954.42|1954.12|1002
1684829400000|2023-05-23 08:10:00|1955.64|1955.14|1956.7|1956.2|1956.94|1956.64|1955.49|1955.14|864
1684829700000|2023-05-23 08:15:00|1956.72|1956.4|1957.41|1957.11|1957.78|1957.44|1956.34|1956.04|905
1684830000000|2023-05-23 08:20:00|1957.43|1957.13|1958.92|1958.42|1959.49|1959.11|1957.36|1956.98|822
1684830300000|2023-05-23 08:25:00|1958.93|1958.43|1960.55|1960.25|1960.83|1960.46|1958.5|1958.08|867
1684830600000|2023-05-23 08:30:00|1960.51|1960.21|1960.31|1959.81|1960.69|1960.37|1959.5|1959.17|965
1684830900000|2023-05-23 08:35:00|1960.22|1959.92|1959.78|1959.48|1961.01|1960.62|1958.9|1958.5|894
1684831200000|2023-05-23 08:40:00|1959.77|1959.47|1959.57|1959.27|1959.96|1959.64|1959.02|1958.64|647
1684831500000|2023-05-23 08:45:00|1959.56|1959.26|1959.36|1959.06|1960.22|1959.86|1959.07|1958.69|642
1684831800000|2023-05-23 08:50:00|1959.35|1959.05|1959.17|1958.87|1959.8|1959.46|1959.05|1958.66|555
1684832100000|2023-05-23 08:55:00|1959.15|1958.85|1960.06|1959.76|1960.15|1959.8|1959.08|1958.71|577
1684832400000|2023-05-23 09:00:00|1960.04|1959.74|1961.25|1960.95|1961.5|1961.19|1959.73|1959.43|669
1684832700000|2023-05-23 09:05:00|1961.26|1960.96|1960.27|1959.97|1961.5|1961.1|1960.05|1959.66|630
1684833000000|2023-05-23 09:10:00|1960.37|1959.87|1959.9|1959.6|1960.64|1960.25|1959.86|1959.51|597
1684833300000|2023-05-23 09:15:00|1959.89|1959.59|1960.3|1960|1960.63|1960.25|1959.75|1959.41|665
1684833600000|2023-05-23 09:20:00|1960.27|1959.97|1959.82|1959.52|1960.32|1959.97|1959.56|1959.19|621
1684833900000|2023-05-23 09:25:00|1959.83|1959.53|1959.34|1959.04|1959.99|1959.59|1959.2|1958.85|673
1684834200000|2023-05-23 09:30:00|1959.45|1958.95|1960.15|1959.85|1960.47|1960.09|1959.2|1958.88|603
1684834500000|2023-05-23 09:35:00|1960.07|1959.77|1959.56|1959.26|1960.07|1959.77|1959.03|1958.56|837
1684834800000|2023-05-23 09:40:00|1959.57|1959.27|1959.13|1958.83|1959.93|1959.58|1958.92|1958.54|589
1684835100000|2023-05-23 09:45:00|1959.11|1958.81|1959.25|1958.95|1959.46|1959.07|1958.81|1958.5|523
1684835400000|2023-05-23 09:50:00|1959.24|1958.94|1958.07|1957.77|1959.28|1958.94|1957.59|1957.2|597
1684835700000|2023-05-23 09:55:00|1958.1|1957.8|1957.23|1956.93|1958.26|1957.89|1957.12|1956.69|725
1684836000000|2023-05-23 10:00:00|1957.22|1956.92|1956.08|1955.78|1957.37|1956.98|1955.8|1955.43|758
1684836300000|2023-05-23 10:05:00|1956.1|1955.8|1955.31|1954.81|1956.57|1956.21|1955.21|1954.81|878
1684836600000|2023-05-23 10:10:00|1955.18|1954.88|1955.4|1955.1|1955.62|1955.25|1954.7|1954.33|749
1684836900000|2023-05-23 10:15:00|1955.38|1955.08|1955.69|1955.39|1955.84|1955.48|1955.13|1954.76|736
1684837200000|2023-05-23 10:20:00|1955.66|1955.36|1955.96|1955.66|1955.98|1955.68|1955.25|1954.91|680
1684837500000|2023-05-23 10:25:00|1955.91|1955.61|1957.11|1956.61|1957.19|1956.77|1955.73|1955.33|654
1684837800000|2023-05-23 10:30:00|1957.13|1956.63|1956.31|1956.01|1957.35|1956.94|1956.1|1955.72|605
1684838100000|2023-05-23 10:35:00|1956.33|1956.03|1955.68|1955.18|1957.11|1956.72|1955.56|1955.17|590
1684838400000|2023-05-23 10:40:00|1955.58|1955.28|1956.31|1956.01|1956.44|1956.02|1955.08|1954.71|652
1684838700000|2023-05-23 10:45:00|1956.32|1956.02|1956.83|1956.53|1957.26|1956.86|1956.21|1955.89|600
1684839000000|2023-05-23 10:50:00|1956.81|1956.51|1958.01|1957.71|1958.23|1957.9|1956.79|1956.49|683
1684839300000|2023-05-23 10:55:00|1958.11|1957.61|1958.63|1958.13|1959.25|1958.9|1957.61|1957.22|664
1684839600000|2023-05-23 11:00:00|1958.65|1958.15|1958.52|1958.22|1958.98|1958.65|1957.51|1957.18|733
1684839900000|2023-05-23 11:05:00|1958.54|1958.24|1957.85|1957.35|1958.61|1958.24|1957.45|1957.06|645
1684840200000|2023-05-23 11:10:00|1957.87|1957.37|1957.71|1957.41|1958.31|1957.91|1957.55|1957.17|575
1684840500000|2023-05-23 11:15:00|1957.7|1957.4|1958.9|1958.4|1959.34|1959.04|1957.46|1957.07|605
1684840800000|2023-05-23 11:20:00|1958.78|1958.48|1959.15|1958.85|1959.96|1959.57|1958.67|1958.3|555
1684841100000|2023-05-23 11:25:00|1959.16|1958.86|1958.55|1958.25|1959.2|1958.9|1957.98|1957.59|525
1684841400000|2023-05-23 11:30:00|1958.56|1958.26|1960.06|1959.76|1960.15|1959.78|1958.56|1958.26|598
1684841700000|2023-05-23 11:35:00|1960.04|1959.74|1959.32|1959.02|1960.45|1960.01|1958.9|1958.58|593
1684842000000|2023-05-23 11:40:00|1959.43|1958.93|1959.43|1959.13|1959.84|1959.54|1959.01|1958.64|567
1684842300000|2023-05-23 11:45:00|1959.42|1959.12|1959.11|1958.81|1959.59|1959.29|1958.9|1958.55|566
1684842600000|2023-05-23 11:50:00|1959.1|1958.8|1958.71|1958.41|1959.4|1959.03|1958.59|1958.22|693
1684842900000|2023-05-23 11:55:00|1958.7|1958.4|1959.12|1958.82|1960.03|1959.64|1958.7|1958.34|704
1684843200000|2023-05-23 12:00:00|1959.11|1958.81|1960.32|1960.02|1961.08|1960.68|1958.58|1958.25|1015
1684843500000|2023-05-23 12:05:00|1960.33|1960.03|1961.19|1960.89|1961.28|1960.98|1959.75|1959.45|754
1684843800000|2023-05-23 12:10:00|1961.22|1960.92|1960.77|1960.47|1961.86|1961.47|1960.61|1960.25|862
1684844100000|2023-05-23 12:15:00|1960.78|1960.48|1960.82|1960.52|1961.51|1961.12|1960.63|1960.27|774
1684844400000|2023-05-23 12:20:00|1960.75|1960.45|1960.25|1959.95|1962.87|1962.57|1960.2|1959.8|1051
1684844700000|2023-05-23 12:25:00|1960.23|1959.93|1961.49|1961.19|1961.64|1961.24|1959.38|1959|1049
1684845000000|2023-05-23 12:30:00|1961.53|1961.23|1959.11|1958.81|1961.81|1961.51|1957.97|1957.61|1205
1684845300000|2023-05-23 12:35:00|1959.05|1958.75|1959.38|1958.88|1959.42|1959.05|1957.95|1957.65|1075
1684845600000|2023-05-23 12:40:00|1959.39|1958.89|1959.55|1959.25|1960.64|1960.27|1959.04|1958.72|1021
1684845900000|2023-05-23 12:45:00|1959.56|1959.26|1958.85|1958.55|1959.85|1959.55|1958.48|1958.12|932
1684846200000|2023-05-23 12:50:00|1958.8|1958.5|1958.92|1958.62|1959.39|1959.05|1958.76|1958.39|771
1684846500000|2023-05-23 12:55:00|1958.93|1958.63|1959.03|1958.73|1959.61|1959.31|1958.75|1958.42|850
1684846800000|2023-05-23 13:00:00|1959.07|1958.77|1960.48|1960.18|1961.91|1961.61|1959.07|1958.77|1371
1684847100000|2023-05-23 13:05:00|1960.45|1960.15|1961.89|1961.59|1962.3|1962|1959.87|1959.5|1106
1684847400000|2023-05-23 13:10:00|1961.99|1961.49|1963.06|1962.76|1963.3|1962.96|1961.16|1960.86|1071
1684847700000|2023-05-23 13:15:00|1963.11|1962.81|1965.91|1965.61|1967.9|1967.57|1963.09|1962.76|1513
1684848000000|2023-05-23 13:20:00|1965.76|1965.46|1965.42|1965.12|1966.07|1965.72|1964.5|1964.16|1265
1684848300000|2023-05-23 13:25:00|1965.5|1965.2|1967.85|1967.55|1968.74|1968.36|1965.43|1965.13|1249
1684848600000|2023-05-23 13:30:00|1967.92|1967.62|1967.27|1966.97|1970.79|1970.44|1966.73|1966.3|1653
1684848900000|2023-05-23 13:35:00|1967.25|1966.95|1969.93|1969.63|1970.17|1969.85|1967.25|1966.87|1651
1684849200000|2023-05-23 13:40:00|1969.91|1969.61|1970.23|1969.73|1970.58|1970.28|1968.46|1968.16|1474
1684849500000|2023-05-23 13:45:00|1970.26|1969.76|1966.71|1966.41|1971.67|1971.29|1964.99|1964.69|1984
1684849800000|2023-05-23 13:50:00|1966.72|1966.42|1967.45|1967.15|1968.74|1968.41|1965.39|1965.04|1738
1684850100000|2023-05-23 13:55:00|1967.4|1967.1|1970.07|1969.57|1973.67|1973.17|1966.79|1966.29|1578
1684850400000|2023-05-23 14:00:00|1970.09|1969.59|1971.44|1971.14|1971.84|1971.53|1968.4|1968.03|1813
1684850700000|2023-05-23 14:05:00|1971.47|1971.17|1970.8|1970.5|1972.2|1971.79|1970.12|1969.74|1556
1684851000000|2023-05-23 14:10:00|1970.83|1970.53|1972.47|1972.17|1973.55|1973.25|1970.73|1970.35|1600
1684851300000|2023-05-23 14:15:00|1972.48|1972.18|1972.74|1972.44|1973.88|1973.47|1970.94|1970.52|1652
1684851600000|2023-05-23 14:20:00|1972.9|1972.6|1971.34|1970.84|1973.06|1972.67|1970.66|1970.32|1408
1684851900000|2023-05-23 14:25:00|1971.26|1970.96|1969.11|1968.81|1971.32|1970.96|1968.98|1968.64|1240
1684852200000|2023-05-23 14:30:00|1969.22|1968.72|1969.09|1968.79|1970.62|1970.23|1968.8|1968.42|1138
1684852500000|2023-05-23 14:35:00|1969.1|1968.8|1967.27|1966.77|1969.46|1969.11|1967.14|1966.75|1211
1684852800000|2023-05-23 14:40:00|1967.26|1966.76|1967.76|1967.46|1968.59|1968.29|1967.06|1966.76|1131
1684853100000|2023-05-23 14:45:00|1967.75|1967.45|1967.33|1967.03|1968.66|1968.36|1966.72|1966.33|1094
1684853400000|2023-05-23 14:50:00|1967.38|1967.08|1968.71|1968.41|1969.05|1968.75|1967.02|1966.65|1089
1684853700000|2023-05-23 14:55:00|1968.72|1968.42|1968.99|1968.69|1969.33|1968.96|1968.35|1968|1078
1684854000000|2023-05-23 15:00:00|1969|1968.7|1968.35|1968.05|1969.19|1968.89|1967.94|1967.64|1023
1684854300000|2023-05-23 15:05:00|1968.36|1968.06|1967.54|1967.24|1968.54|1968.24|1966.75|1966.37|905
1684854600000|2023-05-23 15:10:00|1967.61|1967.11|1967.44|1967.14|1968.47|1968.09|1967.03|1966.67|929
1684854900000|2023-05-23 15:15:00|1967.45|1967.15|1966.77|1966.47|1967.56|1967.26|1966.41|1966.07|888
1684855200000|2023-05-23 15:20:00|1966.76|1966.46|1965.63|1965.13|1967.27|1966.91|1965.09|1964.79|943
1684855500000|2023-05-23 15:25:00|1965.61|1965.31|1966.05|1965.75|1966.67|1966.37|1965.29|1964.89|933
1684855800000|2023-05-23 15:30:00|1966.02|1965.72|1964.91|1964.61|1966.18|1965.83|1964.54|1964.16|1008
1684856100000|2023-05-23 15:35:00|1964.92|1964.62|1965.81|1965.51|1966.18|1965.78|1964.92|1964.53|907
1684856400000|2023-05-23 15:40:00|1965.9|1965.4|1967.24|1966.94|1967.3|1967|1965.64|1965.34|916
1684856700000|2023-05-23 15:45:00|1967.23|1966.93|1967.74|1967.44|1968.18|1967.88|1967.1|1966.7|834
1684857000000|2023-05-23 15:50:00|1967.8|1967.5|1967.18|1966.88|1968.02|1967.65|1966.92|1966.53|792
1684857300000|2023-05-23 15:55:00|1967.19|1966.89|1967.56|1967.26|1967.95|1967.62|1967.04|1966.67|796
1684857600000|2023-05-23 16:00:00|1967.55|1967.25|1967.34|1967.04|1967.96|1967.57|1966.51|1966.16|871
1684857900000|2023-05-23 16:05:00|1967.25|1966.95|1968.85|1968.55|1969.09|1968.75|1966.89|1966.55|937
1684858200000|2023-05-23 16:10:00|1968.86|1968.56|1968.57|1968.27|1969.09|1968.69|1968.29|1967.99|925
1684858500000|2023-05-23 16:15:00|1968.64|1968.34|1968.89|1968.59|1969.35|1969.03|1968.63|1968.23|902
1684858800000|2023-05-23 16:20:00|1968.88|1968.58|1969.71|1969.41|1969.87|1969.55|1968.84|1968.45|807
1684859100000|2023-05-23 16:25:00|1969.68|1969.38|1970.19|1969.89|1970.76|1970.37|1969.56|1969.25|707
1684859400000|2023-05-23 16:30:00|1970.22|1969.92|1970.53|1970.23|1971.06|1970.75|1970.21|1969.81|823
1684859700000|2023-05-23 16:35:00|1970.52|1970.22|1972.8|1972.5|1974.1|1973.8|1970.52|1970.2|1069
1684860000000|2023-05-23 16:40:00|1972.81|1972.51|1974.01|1973.71|1974.58|1974.28|1972.15|1971.83|1186
1684860300000|2023-05-23 16:45:00|1973.98|1973.68|1974.42|1974.12|1974.9|1974.52|1973.88|1973.49|955
1684860600000|2023-05-23 16:50:00|1974.36|1974.06|1974.28|1973.98|1974.86|1974.56|1973.93|1973.57|1004
1684860900000|2023-05-23 16:55:00|1974.29|1973.99|1973.33|1973.03|1974.36|1973.99|1973.11|1972.81|787
1684861200000|2023-05-23 17:00:00|1973.34|1973.04|1973.93|1973.43|1974.25|1973.89|1973.08|1972.63|909
1684861500000|2023-05-23 17:05:00|1973.92|1973.42|1972.27|1971.97|1973.94|1973.52|1972.06|1971.68|872
1684861800000|2023-05-23 17:10:00|1972.28|1971.98|1972.24|1971.94|1972.97|1972.65|1972.03|1971.69|708
1684862100000|2023-05-23 17:15:00|1972.26|1971.96|1972.07|1971.77|1972.83|1972.48|1971.69|1971.33|626
1684862400000|2023-05-23 17:20:00|1972.06|1971.76|1972.91|1972.61|1973.1|1972.8|1972.05|1971.7|648
1684862700000|2023-05-23 17:25:00|1972.9|1972.6|1972.76|1972.46|1973.69|1973.29|1972.41|1972.01|912
1684863000000|2023-05-23 17:30:00|1972.67|1972.37|1974.58|1974.28|1974.64|1974.31|1972.67|1972.37|926
1684863300000|2023-05-23 17:35:00|1974.57|1974.27|1974.92|1974.62|1975.37|1975.04|1974.43|1974.05|865
1684863600000|2023-05-23 17:40:00|1974.96|1974.66|1974.36|1974.06|1975.31|1975|1974.29|1973.99|820
1684863900000|2023-05-23 17:45:00|1974.34|1974.04|1974.51|1974.21|1974.79|1974.41|1974.09|1973.7|654
1684864200000|2023-05-23 17:50:00|1974.64|1974.14|1974.29|1973.99|1974.7|1974.38|1974.08|1973.78|640
1684864500000|2023-05-23 17:55:00|1974.28|1973.98|1975.2|1974.9|1975.34|1974.95|1974.28|1973.96|611
1684864800000|2023-05-23 18:00:00|1975.16|1974.86|1974.72|1974.42|1975.37|1974.96|1974.48|1974.12|648
1684865100000|2023-05-23 18:05:00|1974.71|1974.41|1975.1|1974.8|1975.21|1974.91|1974.17|1973.79|629
1684865400000|2023-05-23 18:10:00|1975.11|1974.81|1975.79|1975.49|1976.28|1975.98|1974.72|1974.36|758
1684865700000|2023-05-23 18:15:00|1975.76|1975.46|1975.31|1975.01|1976.71|1976.36|1975.23|1974.8|858
1684866000000|2023-05-23 18:20:00|1975.32|1975.02|1976.88|1976.58|1976.94|1976.64|1974.97|1974.6|1037
1684866300000|2023-05-23 18:25:00|1976.9|1976.6|1976.05|1975.55|1978.05|1977.55|1975.76|1975.38|1060
1684866600000|2023-05-23 18:30:00|1975.83|1975.53|1976.96|1976.66|1976.96|1976.66|1975.65|1975.27|797
1684866900000|2023-05-23 18:35:00|1976.95|1976.65|1976.64|1976.34|1977.86|1977.48|1976.56|1976.21|852
1684867200000|2023-05-23 18:40:00|1976.77|1976.27|1976.9|1976.4|1977.08|1976.7|1976.22|1975.82|789
1684867500000|2023-05-23 18:45:00|1976.92|1976.42|1977.29|1976.99|1977.5|1977.16|1976.14|1975.76|704
1684867800000|2023-05-23 18:50:00|1977.3|1977|1976.61|1976.11|1977.33|1977.01|1975.98|1975.61|668
1684868100000|2023-05-23 18:55:00|1976.49|1976.19|1976.51|1976.01|1976.75|1976.36|1976.14|1975.74|707
1684868400000|2023-05-23 19:00:00|1976.53|1976.03|1976.47|1975.97|1976.72|1976.38|1975.54|1975.16|689
1684868700000|2023-05-23 19:05:00|1976.48|1975.98|1975.95|1975.65|1976.57|1976.19|1975.61|1975.22|615
1684869000000|2023-05-23 19:10:00|1975.94|1975.64|1975|1974.7|1975.98|1975.64|1974.99|1974.6|599
1684869300000|2023-05-23 19:15:00|1975.01|1974.71|1976.29|1975.99|1976.37|1976.01|1974.79|1974.4|627
1684869600000|2023-05-23 19:20:00|1976.4|1975.9|1975.67|1975.37|1976.41|1976.03|1975.51|1975.13|647
1684869900000|2023-05-23 19:25:00|1975.78|1975.28|1975.22|1974.92|1976.16|1975.76|1975.21|1974.88|526
1684870200000|2023-05-23 19:30:00|1975.26|1974.96|1974.97|1974.47|1975.6|1975.21|1974.67|1974.28|546
1684870500000|2023-05-23 19:35:00|1974.96|1974.46|1975.13|1974.83|1975.61|1975.21|1974.64|1974.24|570
1684870800000|2023-05-23 19:40:00|1975.14|1974.84|1975.18|1974.88|1975.59|1975.26|1975.08|1974.7|621
1684871100000|2023-05-23 19:45:00|1975.29|1974.79|1974.93|1974.43|1975.43|1975.05|1974.73|1974.33|600
1684871400000|2023-05-23 19:50:00|1974.84|1974.54|1975.83|1975.53|1976.04|1975.72|1974.74|1974.4|630
1684871700000|2023-05-23 19:55:00|1975.93|1975.43|1975.04|1974.74|1975.93|1975.51|1974.92|1974.62|780
1684872000000|2023-05-23 20:00:00|1975.07|1974.77|1975.07|1974.77|1975.54|1975.17|1974.87|1974.57|364
1684872300000|2023-05-23 20:05:00|1975.09|1974.79|1975.35|1975.05|1975.51|1975.11|1974.87|1974.49|291
1684872600000|2023-05-23 20:10:00|1975.46|1974.96|1974.78|1974.48|1975.53|1975.13|1974.46|1974.1|417
1684872900000|2023-05-23 20:15:00|1974.85|1974.35|1975|1974.7|1975.26|1974.86|1974.64|1974.23|238
1684873200000|2023-05-23 20:20:00|1974.93|1974.63|1975.15|1974.65|1975.16|1974.75|1974.65|1974.24|234
1684873500000|2023-05-23 20:25:00|1975.14|1974.64|1975.15|1974.85|1975.35|1975|1974.94|1974.58|248
1684873800000|2023-05-23 20:30:00|1975.16|1974.86|1975|1974.5|1975.23|1974.92|1974.8|1974.41|266
1684874100000|2023-05-23 20:35:00|1974.99|1974.49|1975.06|1974.56|1975.1|1974.71|1974.69|1974.3|149
1684874400000|2023-05-23 20:40:00|1975.07|1974.57|1974.98|1974.48|1975.08|1974.68|1974.61|1974.16|223
1684874700000|2023-05-23 20:45:00|1975.01|1974.51|1974.94|1974.44|1975.12|1974.7|1974.74|1974.34|188
1684875000000|2023-05-23 20:50:00|1975.02|1974.52|1975.5|1975.2|1975.64|1975.21|1974.88|1974.43|172
1684875300000|2023-05-23 20:55:00|1975.49|1975.19|1975.54|1975.04|1975.62|1975.25|1975.14|1974.64|180
1684879200000|2023-05-23 22:00:00|1975.21|1974.71|1976.92|1976.42|1976.94|1976.44|1974.85|1974.35|313
1684879500000|2023-05-23 22:05:00|1976.83|1976.33|1976.49|1975.99|1976.99|1976.49|1976.41|1975.91|150
1684879800000|2023-05-23 22:10:00|1976.5|1976|1976.56|1976.06|1976.63|1976.22|1976.21|1975.76|123
1684880100000|2023-05-23 22:15:00|1976.54|1976.04|1976.17|1975.67|1976.77|1976.27|1976.16|1975.66|116
1684880400000|2023-05-23 22:20:00|1976.18|1975.68|1976.33|1975.83|1976.51|1976.01|1976.05|1975.55|152
1684880700000|2023-05-23 22:25:00|1976.32|1975.82|1976.28|1975.78|1976.39|1975.89|1976.2|1975.7|72
1684881000000|2023-05-23 22:30:00|1976.3|1975.8|1975.91|1975.41|1976.32|1975.83|1975.87|1975.37|122
1684881300000|2023-05-23 22:35:00|1975.92|1975.42|1975.73|1975.23|1976.15|1975.65|1975.64|1975.2|195
1684881600000|2023-05-23 22:40:00|1975.74|1975.24|1976.25|1975.75|1976.29|1975.79|1975.6|1975.19|151
1684881900000|2023-05-23 22:45:00|1976.26|1975.76|1976.95|1976.45|1977.12|1976.66|1976.19|1975.69|152
1684882200000|2023-05-23 22:50:00|1976.99|1976.49|1977.01|1976.71|1977.23|1976.82|1976.73|1976.4|158
1684882500000|2023-05-23 22:55:00|1977|1976.7|1977.23|1976.73|1977.44|1977.05|1976.83|1976.34|220
1684882800000|2023-05-23 23:00:00|1977.31|1976.81|1976.86|1976.36|1977.67|1977.26|1976.83|1976.33|229
1684883100000|2023-05-23 23:05:00|1976.84|1976.34|1976.82|1976.32|1977.18|1976.74|1976.67|1976.18|160
1684883400000|2023-05-23 23:10:00|1976.81|1976.31|1976.88|1976.38|1977.01|1976.61|1976.67|1976.18|165
1684883700000|2023-05-23 23:15:00|1976.87|1976.37|1976.49|1975.99|1977|1976.51|1976.2|1975.83|149
1684884000000|2023-05-23 23:20:00|1976.47|1975.97|1976.01|1975.71|1976.49|1975.99|1975.91|1975.48|154
1684884300000|2023-05-23 23:25:00|1976.04|1975.74|1976.1|1975.6|1976.37|1975.97|1975.88|1975.47|148
1684884600000|2023-05-23 23:30:00|1976.09|1975.59|1975.74|1975.24|1976.09|1975.59|1975.62|1975.16|220
1684884900000|2023-05-23 23:35:00|1975.73|1975.23|1975.7|1975.2|1975.94|1975.53|1975.41|1974.98|191
1684885200000|2023-05-23 23:40:00|1975.71|1975.21|1975.81|1975.31|1975.99|1975.56|1975.67|1975.18|208
1684885500000|2023-05-23 23:45:00|1975.83|1975.33|1975.65|1975.15|1976|1975.53|1975.48|1975.05|236
1684885800000|2023-05-23 23:50:00|1975.66|1975.16|1975.51|1975.01|1975.72|1975.31|1975.26|1974.76|158
1684886100000|2023-05-23 23:55:00|1975.49|1974.99|1975.34|1974.84|1975.8|1975.42|1975.04|1974.54|313
1684886400000|2023-05-24 00:00:00|1975.28|1974.98|1975.82|1975.32|1976.23|1975.8|1975.27|1974.82|491
1684886700000|2023-05-24 00:05:00|1975.8|1975.3|1975.47|1975.17|1976.13|1975.72|1975.02|1974.65|417
1684887000000|2023-05-24 00:10:00|1975.46|1975.16|1975.84|1975.34|1976.15|1975.65|1975.3|1974.98|379
1684887300000|2023-05-24 00:15:00|1975.8|1975.3|1976.21|1975.71|1976.62|1976.24|1975.73|1975.3|365
1684887600000|2023-05-24 00:20:00|1976.1|1975.8|1976.15|1975.85|1976.49|1976.09|1975.99|1975.61|294
1684887900000|2023-05-24 00:25:00|1976.25|1975.75|1976.65|1976.35|1977.16|1976.79|1976.09|1975.7|343
1684888200000|2023-05-24 00:30:00|1976.64|1976.34|1976.64|1976.14|1977.33|1976.9|1976.53|1976.1|461
1684888500000|2023-05-24 00:35:00|1976.65|1976.15|1976.41|1975.91|1976.85|1976.45|1976.19|1975.78|323
1684888800000|2023-05-24 00:40:00|1976.4|1975.9|1976.07|1975.57|1976.6|1976.21|1975.74|1975.38|330
1684889100000|2023-05-24 00:45:00|1976.11|1975.61|1976.17|1975.67|1976.39|1976.01|1975.95|1975.55|354
1684889400000|2023-05-24 00:50:00|1976.16|1975.66|1975.35|1974.85|1976.21|1975.78|1975.16|1974.77|520
1684889700000|2023-05-24 00:55:00|1975.21|1974.91|1975.38|1974.88|1975.51|1975.09|1974.85|1974.45|464
1684890000000|2023-05-24 01:00:00|1975.39|1974.89|1975.93|1975.43|1976.37|1975.98|1974.79|1974.41|839
1684890300000|2023-05-24 01:05:00|1975.77|1975.47|1974.54|1974.24|1975.84|1975.47|1973.97|1973.58|857
1684890600000|2023-05-24 01:10:00|1974.55|1974.25|1975.11|1974.61|1975.45|1975.05|1974.28|1973.92|792
1684890900000|2023-05-24 01:15:00|1975.12|1974.62|1973.61|1973.31|1975.72|1975.42|1973.51|1973.09|956
1684891200000|2023-05-24 01:20:00|1973.5|1973.2|1974.19|1973.89|1974.46|1974.08|1973.33|1972.95|831
1684891500000|2023-05-24 01:25:00|1974.18|1973.88|1974.32|1973.82|1974.77|1974.38|1973.8|1973.41|737
1684891800000|2023-05-24 01:30:00|1974.27|1973.77|1974.05|1973.75|1975|1974.68|1973.59|1973.19|798
1684892100000|2023-05-24 01:35:00|1974.15|1973.65|1973.89|1973.59|1974.15|1973.7|1973.25|1972.87|750
1684892400000|2023-05-24 01:40:00|1973.91|1973.61|1973.8|1973.5|1974.51|1974.11|1973.69|1973.38|645
1684892700000|2023-05-24 01:45:00|1973.81|1973.51|1974.48|1973.98|1974.58|1974.2|1973.75|1973.39|673
1684893000000|2023-05-24 01:50:00|1974.49|1973.99|1974.07|1973.77|1975.16|1974.77|1974.04|1973.71|616
1684893300000|2023-05-24 01:55:00|1974.08|1973.78|1974.22|1973.72|1974.62|1974.24|1973.86|1973.5|689
1684893600000|2023-05-24 02:00:00|1974.11|1973.81|1974.01|1973.71|1974.64|1974.23|1973.41|1973.02|899
1684893900000|2023-05-24 02:05:00|1974.03|1973.73|1973.41|1972.91|1974.29|1973.94|1973.01|1972.71|757
1684894200000|2023-05-24 02:10:00|1973.4|1972.9|1974.33|1973.83|1974.6|1974.28|1973.15|1972.81|668
1684894500000|2023-05-24 02:15:00|1974.32|1973.82|1974.43|1973.93|1974.68|1974.32|1973.76|1973.42|446
1684894800000|2023-05-24 02:20:00|1974.29|1973.99|1974.45|1973.95|1974.65|1974.25|1974|1973.6|408
1684895100000|2023-05-24 02:25:00|1974.44|1973.94|1974.83|1974.33|1974.92|1974.52|1974.05|1973.69|403
1684895400000|2023-05-24 02:30:00|1974.84|1974.34|1974.68|1974.38|1975.24|1974.9|1974.54|1974.16|633
1684895700000|2023-05-24 02:35:00|1974.66|1974.36|1974.04|1973.54|1974.68|1974.38|1973.65|1973.22|640
1684896000000|2023-05-24 02:40:00|1974.09|1973.59|1974.45|1974.15|1974.5|1974.15|1973.64|1973.16|602
1684896300000|2023-05-24 02:45:00|1974.39|1974.09|1974.02|1973.52|1974.63|1974.22|1973.88|1973.5|516
1684896600000|2023-05-24 02:50:00|1973.91|1973.61|1974.1|1973.8|1974.46|1974.06|1973.73|1973.34|478
1684896900000|2023-05-24 02:55:00|1974.19|1973.69|1973.52|1973.22|1974.32|1973.9|1973.48|1973.08|523
1684897200000|2023-05-24 03:00:00|1973.51|1973.21|1973.54|1973.24|1973.91|1973.51|1972.98|1972.6|647
1684897500000|2023-05-24 03:05:00|1973.53|1973.23|1973.74|1973.44|1973.96|1973.56|1973.42|1973.05|485
1684897800000|2023-05-24 03:10:00|1973.73|1973.43|1975.9|1975.4|1975.9|1975.5|1973.7|1973.4|771
1684898100000|2023-05-24 03:15:00|1975.91|1975.41|1974.75|1974.45|1976.21|1975.88|1974.6|1974.21|613
1684898400000|2023-05-24 03:20:00|1974.79|1974.29|1974.62|1974.32|1975.16|1974.73|1974.46|1974.07|541
1684898700000|2023-05-24 03:25:00|1974.61|1974.31|1974.69|1974.39|1975.03|1974.72|1974.45|1974.15|449
1684899000000|2023-05-24 03:30:00|1974.71|1974.41|1975.11|1974.81|1975.26|1974.89|1974.57|1974.2|377
1684899300000|2023-05-24 03:35:00|1975.12|1974.82|1975.63|1975.13|1975.63|1975.26|1975.06|1974.68|330
1684899600000|2023-05-24 03:40:00|1975.57|1975.07|1975.39|1974.89|1975.63|1975.23|1975.14|1974.76|313
1684899900000|2023-05-24 03:45:00|1975.42|1974.92|1975.99|1975.49|1976.06|1975.66|1975.12|1974.74|363
1684900200000|2023-05-24 03:50:00|1975.91|1975.61|1976.19|1975.89|1976.36|1976.01|1975.85|1975.45|336
1684900500000|2023-05-24 03:55:00|1976.24|1975.94|1976.81|1976.31|1976.81|1976.43|1976.24|1975.86|321
1684900800000|2023-05-24 04:00:00|1976.83|1976.33|1976.67|1976.37|1977.03|1976.66|1976.54|1976.1|438
1684901100000|2023-05-24 04:05:00|1976.79|1976.29|1976.5|1976.2|1977.12|1976.72|1976.5|1976.12|296
1684901400000|2023-05-24 04:10:00|1976.51|1976.21|1977.08|1976.58|1977.08|1976.68|1976.44|1976.05|274
1684901700000|2023-05-24 04:15:00|1977.07|1976.57|1977.39|1977.09|1978.8|1978.31|1976.99|1976.57|576
1684902000000|2023-05-24 04:20:00|1977.38|1977.08|1977.47|1977.17|1977.66|1977.26|1976.99|1976.66|237
1684902300000|2023-05-24 04:25:00|1977.51|1977.21|1978.73|1978.43|1978.91|1978.54|1977.47|1977.12|418
1684902600000|2023-05-24 04:30:00|1978.72|1978.42|1977.95|1977.45|1979.03|1978.63|1977.67|1977.29|501
1684902900000|2023-05-24 04:35:00|1977.97|1977.47|1977.99|1977.69|1978.33|1977.93|1977.8|1977.41|317
1684903200000|2023-05-24 04:40:00|1978.09|1977.59|1978.2|1977.9|1978.33|1977.98|1977.9|1977.51|269
1684903500000|2023-05-24 04:45:00|1978.25|1977.95|1977.95|1977.65|1978.4|1978.01|1977.76|1977.4|330
1684903800000|2023-05-24 04:50:00|1977.92|1977.62|1978.3|1977.8|1978.37|1978.01|1977.85|1977.48|261
1684904100000|2023-05-24 04:55:00|1978.29|1977.79|1977.82|1977.52|1978.37|1977.96|1977.8|1977.42|251
1684904400000|2023-05-24 05:00:00|1977.83|1977.53|1978.58|1978.08|1978.62|1978.21|1977.73|1977.41|449
1684904700000|2023-05-24 05:05:00|1978.39|1978.09|1978.46|1978.16|1978.74|1978.33|1978.07|1977.73|397
1684905000000|2023-05-24 05:10:00|1978.45|1978.15|1978.87|1978.57|1979.02|1978.62|1978.28|1977.9|361
1684905300000|2023-05-24 05:15:00|1979.01|1978.51|1978.02|1977.52|1979.12|1978.72|1977.78|1977.39|407
1684905600000|2023-05-24 05:20:00|1977.94|1977.64|1978.02|1977.72|1978.25|1977.91|1977.67|1977.31|299
1684905900000|2023-05-24 05:25:00|1978.01|1977.71|1977.37|1977.07|1978.38|1977.99|1977.17|1976.76|448
1684906200000|2023-05-24 05:30:00|1977.48|1976.98|1978.54|1978.24|1978.64|1978.32|1977.48|1976.98|655
1684906500000|2023-05-24 05:35:00|1978.64|1978.14|1978.67|1978.17|1979.64|1979.24|1978.35|1977.97|645
1684906800000|2023-05-24 05:40:00|1978.66|1978.16|1978.67|1978.17|1979.06|1978.68|1978.19|1977.89|591
1684907100000|2023-05-24 05:45:00|1978.68|1978.18|1979.46|1978.96|1979.59|1979.19|1977.78|1977.48|684
1684907400000|2023-05-24 05:50:00|1979.48|1978.98|1978.96|1978.46|1979.66|1979.26|1978.6|1978.22|623
1684907700000|2023-05-24 05:55:00|1978.95|1978.45|1979.78|1979.28|1980.87|1980.52|1978.82|1978.43|737
1684908000000|2023-05-24 06:00:00|1979.77|1979.27|1977.39|1977.09|1980.13|1979.76|1977.02|1976.72|1293
1684908300000|2023-05-24 06:05:00|1977.37|1977.07|1978.43|1978.13|1978.71|1978.41|1977.12|1976.79|842
1684908600000|2023-05-24 06:10:00|1978.4|1978.1|1977.24|1976.74|1978.46|1978.11|1975.88|1975.49|987
1684908900000|2023-05-24 06:15:00|1977.25|1976.75|1976.36|1976.06|1977.45|1977.06|1976.06|1975.71|863
1684909200000|2023-05-24 06:20:00|1976.46|1975.96|1977.33|1977.03|1977.61|1977.21|1976.09|1975.68|796
1684909500000|2023-05-24 06:25:00|1977.21|1976.91|1976.38|1976.08|1977.59|1977.24|1976.17|1975.87|752
1684909800000|2023-05-24 06:30:00|1976.37|1976.07|1974.61|1974.31|1976.46|1976.07|1973.87|1973.39|1077
1684910100000|2023-05-24 06:35:00|1974.64|1974.34|1973.13|1972.83|1975.06|1974.64|1973.01|1972.65|883
1684910400000|2023-05-24 06:40:00|1973.08|1972.78|1973.29|1972.99|1973.96|1973.46|1971.54|1971.23|1139
1684910700000|2023-05-24 06:45:00|1973.21|1972.91|1972.23|1971.93|1973.69|1973.35|1972.23|1971.93|820
1684911000000|2023-05-24 06:50:00|1972.22|1971.92|1972.06|1971.76|1973.12|1972.78|1971.37|1970.98|885
1684911300000|2023-05-24 06:55:00|1972.05|1971.75|1972.06|1971.76|1972.99|1972.68|1971.87|1971.55|783
1684911600000|2023-05-24 07:00:00|1972.07|1971.77|1972.7|1972.4|1973.13|1972.77|1970.91|1970.57|1167
1684911900000|2023-05-24 07:05:00|1972.69|1972.39|1973.2|1972.9|1973.29|1972.94|1972.46|1972.07|946
1684912200000|2023-05-24 07:10:00|1973.24|1972.94|1972.11|1971.81|1973.75|1973.37|1971.35|1970.97|894
1684912500000|2023-05-24 07:15:00|1972.04|1971.74|1971.42|1971.12|1972.71|1972.33|1971.05|1970.75|953
1684912800000|2023-05-24 07:20:00|1971.4|1971.1|1973.23|1972.93|1973.24|1972.94|1971.04|1970.69|900
1684913100000|2023-05-24 07:25:00|1973.22|1972.92|1973.05|1972.75|1973.59|1973.22|1972.81|1972.38|788
1684913400000|2023-05-24 07:30:00|1973.06|1972.76|1973.73|1973.43|1973.81|1973.43|1972.21|1971.9|768
1684913700000|2023-05-24 07:35:00|1973.8|1973.3|1974.72|1974.42|1974.89|1974.54|1973.31|1972.95|842
1684914000000|2023-05-24 07:40:00|1974.71|1974.41|1976.37|1976.07|1976.62|1976.32|1974.67|1974.37|1076
1684914300000|2023-05-24 07:45:00|1976.35|1976.05|1974.9|1974.4|1976.51|1976.15|1974.49|1974.14|925
1684914600000|2023-05-24 07:50:00|1974.8|1974.5|1974.67|1974.37|1975.22|1974.85|1974.47|1974.09|728
1684914900000|2023-05-24 07:55:00|1974.68|1974.38|1974.23|1973.93|1975.09|1974.74|1973.85|1973.45|611
1684915200000|2023-05-24 08:00:00|1974.24|1973.94|1974.77|1974.47|1975.19|1974.76|1973.82|1973.43|871
1684915500000|2023-05-24 08:05:00|1974.79|1974.49|1975.52|1975.02|1975.55|1975.13|1974.03|1973.63|831
1684915800000|2023-05-24 08:10:00|1975.53|1975.03|1975.19|1974.69|1976.46|1976.07|1974.84|1974.44|781
1684916100000|2023-05-24 08:15:00|1975.09|1974.79|1974.37|1974.07|1975.09|1974.79|1973.77|1973.47|767
1684916400000|2023-05-24 08:20:00|1974.36|1974.06|1975.23|1974.93|1975.41|1975.05|1974.01|1973.66|732
1684916700000|2023-05-24 08:25:00|1975.33|1974.83|1974.67|1974.17|1975.37|1975.03|1974.1|1973.75|661
1684917000000|2023-05-24 08:30:00|1974.56|1974.26|1974.38|1974.08|1974.79|1974.4|1974.1|1973.69|635
1684917300000|2023-05-24 08:35:00|1974.35|1974.05|1974.44|1973.94|1974.89|1974.5|1974.06|1973.74|626
1684917600000|2023-05-24 08:40:00|1974.33|1974.03|1974.88|1974.58|1975.02|1974.67|1973.87|1973.49|598
1684917900000|2023-05-24 08:45:00|1974.9|1974.6|1975.07|1974.77|1975.13|1974.83|1974.36|1973.98|611
1684918200000|2023-05-24 08:50:00|1975.06|1974.76|1976.43|1976.13|1976.76|1976.39|1975.03|1974.63|583
1684918500000|2023-05-24 08:55:00|1976.44|1976.14|1976.58|1976.28|1977.93|1977.58|1976.32|1976.02|765
1684918800000|2023-05-24 09:00:00|1976.57|1976.27|1976.75|1976.25|1977.39|1977.06|1976.18|1975.81|717
1684919100000|2023-05-24 09:05:00|1976.77|1976.27|1976.28|1975.98|1977.06|1976.67|1975.56|1975.23|730
1684919400000|2023-05-24 09:10:00|1976.27|1975.97|1975.28|1974.78|1976.34|1976|1974.48|1974.07|698
1684919700000|2023-05-24 09:15:00|1975.26|1974.76|1975.08|1974.78|1975.5|1975.18|1974.12|1973.78|627
1684920000000|2023-05-24 09:20:00|1975.07|1974.77|1975.47|1974.97|1975.86|1975.48|1975|1974.62|595
1684920300000|2023-05-24 09:25:00|1975.49|1974.99|1975.84|1975.54|1976.6|1976.2|1975.16|1974.78|625
1684920600000|2023-05-24 09:30:00|1975.79|1975.49|1977.28|1976.78|1977.4|1977.06|1975.67|1975.28|650
1684920900000|2023-05-24 09:35:00|1977.27|1976.77|1976.87|1976.37|1977.27|1976.86|1976.37|1975.99|635
1684921200000|2023-05-24 09:40:00|1976.78|1976.48|1975.88|1975.58|1977.11|1976.77|1975.72|1975.42|611
1684921500000|2023-05-24 09:45:00|1975.94|1975.44|1975.95|1975.65|1976.4|1976.1|1975.58|1975.23|584
1684921800000|2023-05-24 09:50:00|1975.93|1975.63|1976.82|1976.32|1976.99|1976.6|1975.93|1975.55|465
1684922100000|2023-05-24 09:55:00|1976.72|1976.42|1976.3|1976|1976.73|1976.43|1975.95|1975.65|402
1684922400000|2023-05-24 10:00:00|1976.29|1975.99|1974.87|1974.57|1976.42|1976.04|1974.36|1974.06|751
1684922700000|2023-05-24 10:05:00|1974.82|1974.52|1975.53|1975.23|1976|1975.66|1974.8|1974.5|637
1684923000000|2023-05-24 10:10:00|1975.64|1975.14|1975.59|1975.29|1976.58|1976.2|1975.54|1975.14|600
1684923300000|2023-05-24 10:15:00|1975.58|1975.28|1975.31|1975.01|1976.21|1975.83|1975.23|1974.85|776
1684923600000|2023-05-24 10:20:00|1975.3|1975|1975.7|1975.4|1975.74|1975.4|1974.65|1974.24|736
1684923900000|2023-05-24 10:25:00|1975.69|1975.39|1976.03|1975.73|1976.2|1975.8|1975.51|1975.1|578
1684924200000|2023-05-24 10:30:00|1975.98|1975.68|1974.98|1974.68|1976.04|1975.69|1974.62|1974.32|620
1684924500000|2023-05-24 10:35:00|1974.97|1974.67|1975.54|1975.24|1975.74|1975.36|1974.86|1974.56|467
1684924800000|2023-05-24 10:40:00|1975.64|1975.14|1976.58|1976.28|1976.88|1976.58|1975.4|1975.08|595
1684925100000|2023-05-24 10:45:00|1976.57|1976.27|1976.34|1976.04|1976.57|1976.27|1975.46|1975.08|605
1684925400000|2023-05-24 10:50:00|1976.33|1976.03|1977.27|1976.77|1977.37|1976.92|1976.24|1975.91|592
1684925700000|2023-05-24 10:55:00|1977.28|1976.78|1976.93|1976.63|1977.59|1977.18|1976.76|1976.37|649
1684926000000|2023-05-24 11:00:00|1977.03|1976.53|1977.72|1977.22|1978.9|1978.6|1976.76|1976.46|707
1684926300000|2023-05-24 11:05:00|1977.64|1977.34|1976.78|1976.48|1978.18|1977.88|1976.42|1976.05|661
1684926600000|2023-05-24 11:10:00|1976.88|1976.58|1977.53|1977.23|1977.96|1977.54|1976.75|1976.45|632
1684926900000|2023-05-24 11:15:00|1977.51|1977.21|1977.62|1977.32|1977.92|1977.53|1976.72|1976.35|611
1684927200000|2023-05-24 11:20:00|1977.63|1977.33|1977.68|1977.38|1978|1977.61|1977.4|1977.01|552
1684927500000|2023-05-24 11:25:00|1977.66|1977.36|1979.06|1978.76|1979.15|1978.77|1977.6|1977.23|511
1684927800000|2023-05-24 11:30:00|1979.05|1978.75|1980.09|1979.79|1980.24|1979.92|1978.61|1978.31|799
1684928100000|2023-05-24 11:35:00|1980.14|1979.84|1982.05|1981.75|1982.13|1981.83|1979.65|1979.35|806
1684928400000|2023-05-24 11:40:00|1982.04|1981.74|1980.85|1980.55|1982.06|1981.76|1980.74|1980.44|786
1684928700000|2023-05-24 11:45:00|1980.84|1980.54|1981.26|1980.96|1981.5|1981.12|1980.77|1980.44|692
1684929000000|2023-05-24 11:50:00|1981.23|1980.93|1981.91|1981.61|1982.12|1981.74|1981.2|1980.87|678
1684929300000|2023-05-24 11:55:00|1981.9|1981.6|1982.11|1981.81|1982.26|1981.9|1981.73|1981.33|642
1684929600000|2023-05-24 12:00:00|1982.12|1981.82|1982.11|1981.81|1982.29|1981.96|1981.66|1981.26|858
1684929900000|2023-05-24 12:05:00|1982.12|1981.82|1981.84|1981.54|1982.28|1981.94|1981.77|1981.38|661
1684930200000|2023-05-24 12:10:00|1981.82|1981.52|1982.11|1981.81|1982.14|1981.81|1981.61|1981.25|621
1684930500000|2023-05-24 12:15:00|1982.12|1981.82|1982.1|1981.8|1982.52|1982.22|1981.69|1981.34|692
1684930800000|2023-05-24 12:20:00|1982.11|1981.81|1983.02|1982.72|1985.52|1985.22|1981.64|1981.34|1266
1684931100000|2023-05-24 12:25:00|1983.05|1982.75|1983.28|1982.98|1983.73|1983.43|1981.55|1981.25|1109
1684931400000|2023-05-24 12:30:00|1983.29|1982.99|1982.62|1982.32|1984.97|1984.67|1982.26|1981.9|1160
1684931700000|2023-05-24 12:35:00|1982.65|1982.35|1981.68|1981.38|1982.93|1982.63|1980.66|1980.31|1100
1684932000000|2023-05-24 12:40:00|1981.69|1981.39|1982.36|1982.06|1982.57|1982.2|1981.04|1980.71|902
1684932300000|2023-05-24 12:45:00|1982.37|1982.07|1982.1|1981.8|1982.93|1982.6|1981.47|1981.1|938
1684932600000|2023-05-24 12:50:00|1982.11|1981.81|1979.8|1979.3|1982.55|1982.19|1979.55|1979.19|1016
1684932900000|2023-05-24 12:55:00|1979.81|1979.31|1980.11|1979.81|1981.09|1980.73|1978.67|1978.37|1118
1684933200000|2023-05-24 13:00:00|1980.09|1979.79|1979.53|1979.23|1981.11|1980.78|1979.06|1978.73|1270
1684933500000|2023-05-24 13:05:00|1979.55|1979.25|1978.49|1978.19|1979.59|1979.29|1978.36|1978.06|1140
1684933800000|2023-05-24 13:10:00|1978.5|1978.2|1977.66|1977.36|1978.51|1978.21|1975.43|1975.13|1152
1684934100000|2023-05-24 13:15:00|1977.67|1977.37|1977.47|1977.17|1978.49|1978.12|1976.36|1976.06|1126
1684934400000|2023-05-24 13:20:00|1977.48|1977.18|1976.19|1975.89|1977.61|1977.31|1975.91|1975.56|1114
1684934700000|2023-05-24 13:25:00|1976.21|1975.91|1975.85|1975.55|1976.49|1976.19|1974.83|1974.43|1183
1684935000000|2023-05-24 13:30:00|1975.97|1975.47|1973.66|1973.36|1976.02|1975.65|1972.92|1972.62|1393
1684935300000|2023-05-24 13:35:00|1973.6|1973.3|1974.21|1973.91|1974.7|1974.38|1973.15|1972.85|1287
1684935600000|2023-05-24 13:40:00|1974.17|1973.87|1973.37|1973.07|1974.77|1974.42|1971.65|1971.35|1444
1684935900000|2023-05-24 13:45:00|1973.34|1973.04|1973.95|1973.65|1975.12|1974.74|1973.09|1972.79|1484
1684936200000|2023-05-24 13:50:00|1973.96|1973.66|1974.88|1974.58|1975.01|1974.68|1973.14|1972.83|1320
1684936500000|2023-05-24 13:55:00|1974.85|1974.55|1972.82|1972.52|1975.39|1975.05|1972.34|1971.96|1411
1684936800000|2023-05-24 14:00:00|1972.8|1972.5|1969.88|1969.58|1973.08|1972.78|1969.51|1969.2|1601
1684937100000|2023-05-24 14:05:00|1969.93|1969.63|1970.99|1970.49|1971.1|1970.79|1967.22|1966.72|1586
1684937400000|2023-05-24 14:10:00|1970.92|1970.62|1970.21|1969.91|1971.06|1970.73|1969.51|1969.21|1249
1684937700000|2023-05-24 14:15:00|1970.2|1969.9|1967.63|1967.33|1971.34|1970.95|1967.42|1967.11|1326
1684938000000|2023-05-24 14:20:00|1967.6|1967.3|1968.58|1968.28|1968.79|1968.49|1966.8|1966.5|1379
1684938300000|2023-05-24 14:25:00|1968.56|1968.26|1968.84|1968.34|1969.85|1969.46|1968.04|1967.74|1196
1684938600000|2023-05-24 14:30:00|1968.55|1968.25|1970.31|1970.01|1970.6|1970.25|1968.21|1967.87|1237
1684938900000|2023-05-24 14:35:00|1970.3|1970|1971.37|1971.07|1972.36|1972.05|1970.25|1969.92|1212
1684939200000|2023-05-24 14:40:00|1971.36|1971.06|1971.1|1970.8|1971.65|1971.34|1970.42|1970.12|1041
1684939500000|2023-05-24 14:45:00|1971.12|1970.82|1969.87|1969.57|1971.55|1971.25|1969.86|1969.5|1058
1684939800000|2023-05-24 14:50:00|1969.86|1969.56|1969.19|1968.89|1970.63|1970.3|1968.88|1968.58|1169
1684940100000|2023-05-24 14:55:00|1969.18|1968.88|1969.66|1969.36|1969.77|1969.47|1968.6|1968.3|1015
1684940400000|2023-05-24 15:00:00|1969.75|1969.25|1969.26|1968.96|1969.75|1969.35|1968.05|1967.71|1058
1684940700000|2023-05-24 15:05:00|1969.22|1968.92|1968.74|1968.44|1969.47|1969.13|1968.55|1968.24|931
1684941000000|2023-05-24 15:10:00|1968.78|1968.48|1969.29|1968.99|1970.54|1970.24|1968.64|1968.26|864
1684941300000|2023-05-24 15:15:00|1969.28|1968.98|1969.13|1968.83|1970.24|1969.87|1968.94|1968.64|887
1684941600000|2023-05-24 15:20:00|1969.15|1968.85|1969.85|1969.35|1970.2|1969.9|1968.74|1968.44|929
1684941900000|2023-05-24 15:25:00|1969.84|1969.34|1970.05|1969.75|1970.74|1970.44|1969.67|1969.33|793
1684942200000|2023-05-24 15:30:00|1970.06|1969.76|1968.8|1968.5|1970.06|1969.76|1968.78|1968.48|849
1684942500000|2023-05-24 15:35:00|1968.77|1968.47|1968.34|1968.04|1969.68|1969.37|1968.27|1967.93|898
1684942800000|2023-05-24 15:40:00|1968.44|1967.94|1969.19|1968.89|1969.94|1969.62|1967.42|1967.12|1008
1684943100000|2023-05-24 15:45:00|1969.2|1968.9|1966.09|1965.79|1969.91|1969.61|1964.9|1964.58|1281
1684943400000|2023-05-24 15:50:00|1966.07|1965.77|1961.7|1961.2|1966.24|1965.94|1961.59|1961.19|1362
1684943700000|2023-05-24 15:55:00|1961.67|1961.17|1963.24|1962.94|1963.64|1963.32|1960.64|1960.34|1296
1684944000000|2023-05-24 16:00:00|1963.4|1963.1|1963.07|1962.77|1963.52|1963.22|1961.53|1961.15|1210
1684944300000|2023-05-24 16:05:00|1963.06|1962.76|1961.69|1961.39|1963.12|1962.76|1960.7|1960.4|1242
1684944600000|2023-05-24 16:10:00|1961.66|1961.36|1960.02|1959.72|1961.86|1961.47|1958.71|1958.34|1601
1684944900000|2023-05-24 16:15:00|1960.03|1959.73|1960.14|1959.84|1960.7|1960.26|1958.28|1957.98|1344
1684945200000|2023-05-24 16:20:00|1960.18|1959.88|1959.51|1959.21|1960.47|1960.13|1959.22|1958.9|1145
1684945500000|2023-05-24 16:25:00|1959.52|1959.22|1957.82|1957.52|1960.11|1959.71|1957.19|1956.89|1025
1684945800000|2023-05-24 16:30:00|1957.86|1957.56|1957.16|1956.86|1958.17|1957.87|1956.92|1956.53|999
1684946100000|2023-05-24 16:35:00|1957.14|1956.84|1959.05|1958.75|1959.16|1958.86|1957|1956.66|937
1684946400000|2023-05-24 16:40:00|1959.15|1958.85|1960.14|1959.84|1960.53|1960.19|1958.98|1958.68|1029
1684946700000|2023-05-24 16:45:00|1960.17|1959.87|1959.89|1959.59|1960.41|1960.09|1959.13|1958.74|1033
1684947000000|2023-05-24 16:50:00|1959.88|1959.58|1960.2|1959.9|1960.51|1960.21|1959.46|1959.16|927
1684947300000|2023-05-24 16:55:00|1960.23|1959.93|1959.37|1958.87|1960.6|1960.3|1959.27|1958.87|868
1684947600000|2023-05-24 17:00:00|1959.27|1958.97|1959.09|1958.59|1960.17|1959.79|1958.58|1958.23|989
1684947900000|2023-05-24 17:05:00|1959.08|1958.58|1960.64|1960.34|1960.71|1960.34|1958.73|1958.43|890
1684948200000|2023-05-24 17:10:00|1960.62|1960.32|1961.32|1961.02|1962|1961.6|1960.43|1960.05|788
1684948500000|2023-05-24 17:15:00|1961.33|1961.03|1961.95|1961.65|1962.51|1962.14|1961.3|1960.99|846
1684948800000|2023-05-24 17:20:00|1961.97|1961.67|1963.49|1963.19|1964.27|1963.87|1961.67|1961.37|1094
1684949100000|2023-05-24 17:25:00|1963.56|1963.26|1963.26|1962.96|1964.64|1964.26|1962.66|1962.36|1059
1684949400000|2023-05-24 17:30:00|1963.33|1963.03|1963.8|1963.5|1964.14|1963.8|1962.98|1962.66|777
1684949700000|2023-05-24 17:35:00|1963.81|1963.51|1963.26|1962.96|1964.08|1963.72|1962.98|1962.68|724
1684950000000|2023-05-24 17:40:00|1963.25|1962.95|1963.25|1962.95|1963.67|1963.34|1963.12|1962.78|581
1684950300000|2023-05-24 17:45:00|1963.26|1962.96|1963.93|1963.43|1964.1|1963.7|1963.19|1962.84|657
1684950600000|2023-05-24 17:50:00|1963.87|1963.57|1963.97|1963.67|1964.2|1963.83|1963.72|1963.32|598
1684950900000|2023-05-24 17:55:00|1963.98|1963.68|1962.76|1962.26|1963.99|1963.68|1962.76|1962.26|497
1684951200000|2023-05-24 18:00:00|1962.63|1962.13|1962.18|1961.68|1964.27|1963.77|1961.61|1959.76|1221
1684951500000|2023-05-24 18:05:00|1962.14|1961.64|1962.55|1962.05|1963.51|1963.08|1961.73|1961.34|892
1684951800000|2023-05-24 18:10:00|1962.56|1962.06|1964.48|1964.18|1965.23|1964.83|1962.56|1962.06|991
1684952100000|2023-05-24 18:15:00|1964.46|1964.16|1964.72|1964.22|1965.52|1965.19|1964.17|1963.78|846
1684952400000|2023-05-24 18:20:00|1964.73|1964.23|1963.2|1962.9|1964.96|1964.57|1963.13|1962.75|784
1684952700000|2023-05-24 18:25:00|1963.17|1962.87|1963.67|1963.37|1963.76|1963.44|1962.68|1962.32|736
1684953000000|2023-05-24 18:30:00|1963.66|1963.36|1964.8|1964.5|1965.01|1964.69|1963.19|1962.82|796
1684953300000|2023-05-24 18:35:00|1964.77|1964.47|1963.17|1962.87|1965.19|1964.89|1962.86|1962.54|744
1684953600000|2023-05-24 18:40:00|1963.16|1962.86|1964.76|1964.46|1964.87|1964.5|1963|1962.6|746
1684953900000|2023-05-24 18:45:00|1964.75|1964.45|1963.86|1963.56|1964.79|1964.49|1963.73|1963.3|644
1684954200000|2023-05-24 18:50:00|1963.85|1963.55|1962.3|1962|1964.06|1963.71|1961.98|1961.6|716
1684954500000|2023-05-24 18:55:00|1962.31|1962.01|1960.05|1959.75|1962.46|1962.07|1959.73|1959.34|886
1684954800000|2023-05-24 19:00:00|1960.03|1959.73|1959.76|1959.46|1960.16|1959.86|1959.35|1958.99|815
1684955100000|2023-05-24 19:05:00|1959.78|1959.48|1960.09|1959.59|1960.56|1960.21|1959.39|1959.05|624
1684955400000|2023-05-24 19:10:00|1960.08|1959.58|1959.59|1959.09|1960.18|1959.82|1959.44|1959.05|547
1684955700000|2023-05-24 19:15:00|1959.58|1959.08|1959.49|1959.19|1960.25|1959.88|1959.28|1958.91|745
1684956000000|2023-05-24 19:20:00|1959.48|1959.18|1959.59|1959.29|1959.89|1959.52|1958.29|1957.9|856
1684956300000|2023-05-24 19:25:00|1959.6|1959.3|1959.78|1959.48|1960.47|1960.09|1959.38|1959.08|682
1684956600000|2023-05-24 19:30:00|1959.77|1959.47|1959.53|1959.23|1960.2|1959.9|1958.9|1958.55|693
1684956900000|2023-05-24 19:35:00|1959.54|1959.24|1960.44|1960.14|1960.81|1960.42|1959.48|1959.08|615
1684957200000|2023-05-24 19:40:00|1960.51|1960.01|1960.6|1960.3|1961.49|1961.09|1960.3|1960|567
1684957500000|2023-05-24 19:45:00|1960.71|1960.41|1960.32|1960.02|1961.19|1960.88|1960.2|1959.81|617
1684957800000|2023-05-24 19:50:00|1960.33|1960.03|1959.78|1959.48|1960.76|1960.38|1959.69|1959.3|619
1684958100000|2023-05-24 19:55:00|1959.88|1959.58|1959.23|1958.93|1960.12|1959.77|1959.06|1958.76|736
1684958400000|2023-05-24 20:00:00|1959.16|1958.86|1960.1|1959.8|1960.37|1960.01|1959.16|1958.86|527
1684958700000|2023-05-24 20:05:00|1960.12|1959.82|1959.28|1958.98|1960.17|1959.83|1958.88|1958.47|329
1684959000000|2023-05-24 20:10:00|1959.26|1958.96|1959.77|1959.47|1960.16|1959.75|1959.22|1958.84|359
1684959300000|2023-05-24 20:15:00|1959.84|1959.34|1959.6|1959.1|1960.09|1959.78|1959.42|1959.07|254
1684959600000|2023-05-24 20:20:00|1959.53|1959.23|1958.84|1958.34|1959.71|1959.36|1958.55|1958.18|527
1684959900000|2023-05-24 20:25:00|1958.82|1958.32|1958.8|1958.5|1959.13|1958.73|1958.64|1958.26|324
1684960200000|2023-05-24 20:30:00|1958.79|1958.49|1958.49|1958.19|1958.9|1958.49|1958.27|1957.87|363
1684960500000|2023-05-24 20:35:00|1958.5|1958.2|1958.91|1958.61|1959.16|1958.75|1958.5|1958.19|333
1684960800000|2023-05-24 20:40:00|1959.03|1958.53|1958.22|1957.72|1959.03|1958.55|1957.79|1957.36|316
1684961100000|2023-05-24 20:45:00|1958.19|1957.69|1958.17|1957.67|1958.78|1958.31|1958.08|1957.61|322
1684961400000|2023-05-24 20:50:00|1958.18|1957.68|1958.01|1957.51|1958.25|1957.76|1957.71|1957.36|325
1684961700000|2023-05-24 20:55:00|1957.99|1957.49|1957.28|1956.78|1958.09|1957.69|1957.27|1956.77|309
1684965600000|2023-05-24 22:00:00|1957.89|1957.39|1958.81|1958.31|1958.89|1958.39|1957.79|1957.29|281
1684965900000|2023-05-24 22:05:00|1958.78|1958.28|1958.79|1958.29|1959.1|1958.6|1958.51|1958.01|172
1684966200000|2023-05-24 22:10:00|1958.81|1958.31|1959.33|1958.83|1959.33|1958.83|1958.76|1958.31|167
1684966500000|2023-05-24 22:15:00|1959.29|1958.79|1958.72|1958.22|1959.31|1958.81|1958.69|1958.19|193
1684966800000|2023-05-24 22:20:00|1958.71|1958.21|1958.52|1958.02|1958.72|1958.22|1958.28|1957.78|148
1684967100000|2023-05-24 22:25:00|1958.53|1958.03|1958.42|1957.92|1958.6|1958.1|1958.28|1957.78|137
1684967400000|2023-05-24 22:30:00|1958.44|1957.94|1957.76|1957.26|1958.44|1957.94|1957.6|1957.24|266
1684967700000|2023-05-24 22:35:00|1957.78|1957.28|1959.79|1959.29|1961.74|1961.24|1957.67|1957.26|829
1684968000000|2023-05-24 22:40:00|1959.8|1959.3|1959.36|1958.86|1960.42|1959.92|1959.13|1958.77|489
1684968300000|2023-05-24 22:45:00|1959.17|1958.87|1961.98|1961.48|1961.98|1961.48|1959.14|1958.74|365
1684968600000|2023-05-24 22:50:00|1961.95|1961.45|1961.08|1960.58|1962.18|1961.68|1960.93|1960.49|421
1684968900000|2023-05-24 22:55:00|1961.1|1960.6|1961.2|1960.9|1962.14|1961.69|1961.05|1960.55|292
1684969200000|2023-05-24 23:00:00|1961.22|1960.92|1960.28|1959.98|1961.33|1960.96|1960.25|1959.82|292
1684969500000|2023-05-24 23:05:00|1960.39|1959.89|1960.39|1959.89|1960.77|1960.28|1960.15|1959.69|222
1684969800000|2023-05-24 23:10:00|1960.4|1959.9|1960.39|1959.89|1960.55|1960.14|1959.96|1959.56|256
1684970100000|2023-05-24 23:15:00|1960.38|1959.88|1959.94|1959.44|1960.39|1959.89|1959.59|1959.2|230
1684970400000|2023-05-24 23:20:00|1959.84|1959.54|1959.45|1958.95|1959.89|1959.54|1959.18|1958.78|261
1684970700000|2023-05-24 23:25:00|1959.44|1958.94|1959.73|1959.23|1959.99|1959.61|1959.29|1958.91|271
1684971000000|2023-05-24 23:30:00|1959.74|1959.24|1958.63|1958.33|1959.95|1959.56|1958.62|1958.23|358
1684971300000|2023-05-24 23:35:00|1958.6|1958.3|1959.23|1958.93|1959.42|1959.09|1958.25|1957.89|416
1684971600000|2023-05-24 23:40:00|1959.33|1958.83|1959.73|1959.23|1959.82|1959.42|1959.15|1958.75|321
1684971900000|2023-05-24 23:45:00|1959.72|1959.22|1960.12|1959.82|1960.34|1959.94|1959.67|1959.21|321
1684972200000|2023-05-24 23:50:00|1960.09|1959.79|1960.42|1959.92|1960.42|1960.01|1959.8|1959.41|256
1684972500000|2023-05-24 23:55:00|1960.3|1960|1960.1|1959.6|1960.41|1960.02|1959.89|1959.5|304
1684972800000|2023-05-25 00:00:00|1960.01|1959.71|1959.71|1959.21|1960.44|1960.05|1958.59|1958.21|731
1684973100000|2023-05-25 00:05:00|1959.73|1959.23|1959.56|1959.26|1960|1959.61|1959.2|1958.8|513
1684973400000|2023-05-25 00:10:00|1959.52|1959.22|1958.59|1958.09|1959.56|1959.26|1958.32|1957.91|452
1684973700000|2023-05-25 00:15:00|1958.6|1958.1|1958.93|1958.63|1959.11|1958.74|1958.44|1958.1|428
1684974000000|2023-05-25 00:20:00|1959|1958.5|1959.43|1958.93|1959.56|1959.15|1958.69|1958.29|450
1684974300000|2023-05-25 00:25:00|1959.38|1959.08|1958.78|1958.28|1959.51|1959.13|1958.35|1957.97|423
1684974600000|2023-05-25 00:30:00|1958.77|1958.27|1958.23|1957.73|1959.17|1958.72|1958.02|1957.58|453
1684974900000|2023-05-25 00:35:00|1958.22|1957.72|1958.52|1958.22|1958.78|1958.44|1957.9|1957.49|418
1684975200000|2023-05-25 00:40:00|1958.53|1958.23|1958.18|1957.88|1958.78|1958.36|1958.08|1957.78|396
1684975500000|2023-05-25 00:45:00|1958.16|1957.86|1958.27|1957.97|1958.68|1958.3|1958.09|1957.69|332
1684975800000|2023-05-25 00:50:00|1958.26|1957.96|1959.27|1958.97|1959.4|1959|1958.16|1957.76|549
1684976100000|2023-05-25 00:55:00|1959.4|1958.9|1959.61|1959.31|1959.73|1959.37|1958.76|1958.35|555
1684976400000|2023-05-25 01:00:00|1959.6|1959.3|1959.31|1958.81|1960.44|1960.06|1959.04|1958.62|990
1684976700000|2023-05-25 01:05:00|1959.3|1958.8|1957.39|1956.89|1959.78|1959.38|1957.14|1956.81|958
1684977000000|2023-05-25 01:10:00|1957.37|1956.87|1957.3|1956.8|1957.88|1957.48|1957.11|1956.71|710
1684977300000|2023-05-25 01:15:00|1957.31|1956.81|1957.37|1956.87|1957.61|1957.2|1956.88|1956.49|842
1684977600000|2023-05-25 01:20:00|1957.39|1956.89|1957.25|1956.75|1958|1957.53|1955.98|1955.59|1051
1684977900000|2023-05-25 01:25:00|1957.28|1956.78|1957.38|1956.88|1957.96|1957.58|1956.47|1955.98|852
1684978200000|2023-05-25 01:30:00|1957.4|1956.9|1958.28|1957.98|1958.85|1958.47|1957.13|1956.74|1066
1684978500000|2023-05-25 01:35:00|1958.25|1957.95|1957.01|1956.71|1958.5|1958.14|1956.67|1956.3|896
1684978800000|2023-05-25 01:40:00|1957.03|1956.73|1955.51|1955.01|1957.35|1957|1955.22|1954.84|963
1684979100000|2023-05-25 01:45:00|1955.38|1955.08|1957.39|1957.09|1957.65|1957.24|1955.32|1954.97|888
1684979400000|2023-05-25 01:50:00|1957.4|1957.1|1956.66|1956.16|1957.52|1957.21|1956.34|1955.94|811
1684979700000|2023-05-25 01:55:00|1956.63|1956.13|1956.81|1956.31|1957.1|1956.7|1956.13|1955.73|778
1684980000000|2023-05-25 02:00:00|1956.7|1956.4|1957.11|1956.81|1957.36|1956.96|1955.91|1955.54|956
1684980300000|2023-05-25 02:05:00|1957.1|1956.8|1957.25|1956.95|1957.43|1957.05|1956.43|1956|740
1684980600000|2023-05-25 02:10:00|1957.28|1956.98|1957.61|1957.11|1957.81|1957.43|1957.11|1956.73|691
1684980900000|2023-05-25 02:15:00|1957.6|1957.1|1957.67|1957.37|1958.24|1957.89|1957.48|1957.08|655
1684981200000|2023-05-25 02:20:00|1957.65|1957.35|1957.4|1956.9|1957.84|1957.44|1956.88|1956.46|495
1684981500000|2023-05-25 02:25:00|1957.43|1956.93|1957.4|1956.9|1957.75|1957.37|1956.97|1956.61|494
1684981800000|2023-05-25 02:30:00|1957.39|1956.89|1958.01|1957.71|1958.24|1957.9|1956.74|1956.37|692
1684982100000|2023-05-25 02:35:00|1958.08|1957.58|1958.52|1958.22|1958.79|1958.39|1957.52|1957.14|751
1684982400000|2023-05-25 02:40:00|1958.62|1958.12|1958.34|1957.84|1959.09|1958.71|1958.05|1957.68|611
1684982700000|2023-05-25 02:45:00|1958.37|1957.87|1958.42|1958.12|1958.66|1958.23|1957.9|1957.56|604
1684983000000|2023-05-25 02:50:00|1958.51|1958.01|1958.48|1958.18|1958.74|1958.35|1958.29|1957.88|482
1684983300000|2023-05-25 02:55:00|1958.58|1958.08|1957.9|1957.4|1958.77|1958.38|1957.64|1957.24|578
1684983600000|2023-05-25 03:00:00|1957.91|1957.41|1957.65|1957.15|1958.06|1957.73|1957.26|1956.87|606
1684983900000|2023-05-25 03:05:00|1957.54|1957.24|1958.19|1957.89|1958.34|1957.95|1957.47|1957.09|654
1684984200000|2023-05-25 03:10:00|1958.3|1957.8|1958.52|1958.22|1959.22|1958.79|1958.06|1957.7|589
1684984500000|2023-05-25 03:15:00|1958.51|1958.21|1958.7|1958.4|1958.89|1958.52|1958.19|1957.81|520
1684984800000|2023-05-25 03:20:00|1958.85|1958.35|1957.39|1957.09|1958.94|1958.55|1957.15|1956.85|630
1684985100000|2023-05-25 03:25:00|1957.44|1957.14|1957.78|1957.28|1958.05|1957.69|1957.35|1956.97|566
1684985400000|2023-05-25 03:30:00|1957.76|1957.26|1957.71|1957.21|1957.87|1957.5|1957.15|1956.76|410
1684985700000|2023-05-25 03:35:00|1957.72|1957.22|1957.79|1957.29|1958|1957.63|1957.49|1957.09|359
1684986000000|2023-05-25 03:40:00|1957.69|1957.39|1957.86|1957.56|1958.03|1957.66|1957.67|1957.28|331
1684986300000|2023-05-25 03:45:00|1957.87|1957.57|1957.88|1957.58|1958.01|1957.63|1957.66|1957.26|301
1684986600000|2023-05-25 03:50:00|1957.89|1957.59|1958.14|1957.84|1958.34|1957.97|1957.87|1957.46|367
1684986900000|2023-05-25 03:55:00|1958.13|1957.83|1957.46|1957.16|1958.36|1957.95|1957.44|1957.06|309
1684987200000|2023-05-25 04:00:00|1957.56|1957.06|1957.22|1956.72|1957.67|1957.28|1956.55|1956.16|358
1684987500000|2023-05-25 04:05:00|1957.18|1956.88|1956.63|1956.33|1957.27|1956.89|1956.58|1956.19|326
1684987800000|2023-05-25 04:10:00|1956.73|1956.23|1957.2|1956.7|1957.22|1956.89|1956.56|1956.19|306
1684988100000|2023-05-25 04:15:00|1957.19|1956.69|1957.18|1956.88|1957.47|1957.03|1957.04|1956.64|252
1684988400000|2023-05-25 04:20:00|1957.24|1956.74|1957.71|1957.21|1957.9|1957.4|1957.15|1956.74|285
1684988700000|2023-05-25 04:25:00|1957.66|1957.36|1957.85|1957.55|1958.1|1957.66|1957.54|1957.15|270
1684989000000|2023-05-25 04:30:00|1957.88|1957.58|1957.74|1957.24|1958.02|1957.64|1957.31|1956.94|323
1684989300000|2023-05-25 04:35:00|1957.66|1957.36|1958.02|1957.52|1958.37|1958.01|1957.64|1957.29|344
1684989600000|2023-05-25 04:40:00|1957.93|1957.63|1957.66|1957.36|1958.18|1957.79|1957.65|1957.26|256
1684989900000|2023-05-25 04:45:00|1957.65|1957.35|1957.44|1957.14|1957.83|1957.46|1957.25|1956.86|306
1684990200000|2023-05-25 04:50:00|1957.51|1957.01|1957.83|1957.33|1957.9|1957.51|1957.38|1956.98|203
1684990500000|2023-05-25 04:55:00|1957.82|1957.32|1958.13|1957.83|1958.43|1958.05|1957.67|1957.29|290
1684990800000|2023-05-25 05:00:00|1958.11|1957.81|1958.66|1958.16|1958.7|1958.3|1957.69|1957.32|569
1684991100000|2023-05-25 05:05:00|1958.65|1958.15|1958.77|1958.27|1958.88|1958.49|1958.29|1957.91|413
1684991400000|2023-05-25 05:10:00|1958.76|1958.26|1958.09|1957.79|1958.79|1958.42|1957.94|1957.59|503
1684991700000|2023-05-25 05:15:00|1958.06|1957.76|1957.43|1957.13|1958.29|1957.96|1957.32|1956.92|459
1684992000000|2023-05-25 05:20:00|1957.44|1957.14|1957.17|1956.87|1957.69|1957.32|1956.98|1956.6|509
1684992300000|2023-05-25 05:25:00|1957.18|1956.88|1957.67|1957.37|1957.97|1957.57|1957.01|1956.6|495
1684992600000|2023-05-25 05:30:00|1957.64|1957.34|1957.38|1957.08|1958.03|1957.63|1957.24|1956.85|693
1684992900000|2023-05-25 05:35:00|1957.37|1957.07|1956.65|1956.35|1957.62|1957.22|1956.54|1956.18|617
1684993200000|2023-05-25 05:40:00|1956.64|1956.34|1956.7|1956.4|1957.22|1956.79|1956.55|1956.16|607
1684993500000|2023-05-25 05:45:00|1956.72|1956.42|1956.23|1955.93|1956.85|1956.46|1955.48|1955.18|675
1684993800000|2023-05-25 05:50:00|1956.21|1955.91|1955.59|1955.29|1956.43|1956.03|1955.53|1955.2|590
1684994100000|2023-05-25 05:55:00|1955.61|1955.31|1956.17|1955.87|1956.45|1956.09|1955.23|1954.88|737
1684994400000|2023-05-25 06:00:00|1956.18|1955.88|1955.21|1954.91|1956.89|1956.5|1955.18|1954.83|859
1684994700000|2023-05-25 06:05:00|1955.2|1954.9|1955.95|1955.45|1956.04|1955.66|1955.14|1954.83|719
1684995000000|2023-05-25 06:10:00|1955.87|1955.57|1956.27|1955.77|1957.22|1956.84|1955.81|1955.42|802
1684995300000|2023-05-25 06:15:00|1956.17|1955.87|1956.99|1956.69|1957.49|1957.13|1956.13|1955.74|781
1684995600000|2023-05-25 06:20:00|1957.01|1956.71|1956.73|1956.23|1957.32|1956.96|1956.35|1956.02|751
1684995900000|2023-05-25 06:25:00|1956.74|1956.24|1956.72|1956.42|1957.39|1957.01|1956.49|1956.13|854
1684996200000|2023-05-25 06:30:00|1956.71|1956.41|1958|1957.7|1958.13|1957.73|1956.61|1956.21|753
1684996500000|2023-05-25 06:35:00|1958.01|1957.71|1958.62|1958.12|1958.71|1958.32|1957.46|1957.16|774
1684996800000|2023-05-25 06:40:00|1958.61|1958.11|1958.77|1958.47|1959.56|1959.06|1958.23|1957.79|923
1684997100000|2023-05-25 06:45:00|1958.81|1958.51|1960.59|1960.29|1960.87|1960.47|1958.68|1958.32|868
1684997400000|2023-05-25 06:50:00|1960.65|1960.35|1959.89|1959.59|1960.79|1960.41|1959.75|1959.44|842
1684997700000|2023-05-25 06:55:00|1959.91|1959.61|1959.25|1958.95|1959.96|1959.61|1958.91|1958.52|819
1684998000000|2023-05-25 07:00:00|1959.23|1958.93|1959.48|1958.98|1959.65|1959.29|1957.71|1957.41|1043
1684998300000|2023-05-25 07:05:00|1959.47|1958.97|1959.74|1959.44|1960.42|1960.11|1958.69|1958.31|910
1684998600000|2023-05-25 07:10:00|1959.71|1959.41|1959.41|1959.11|1960.16|1959.81|1958.66|1958.31|919
1684998900000|2023-05-25 07:15:00|1959.42|1959.12|1959.44|1959.14|1959.78|1959.38|1958.84|1958.44|879
1684999200000|2023-05-25 07:20:00|1959.47|1959.17|1959.74|1959.44|1960.3|1959.96|1959.47|1959.17|785
1684999500000|2023-05-25 07:25:00|1959.73|1959.43|1960.84|1960.54|1961.25|1960.84|1959.48|1959.13|766
1684999800000|2023-05-25 07:30:00|1960.93|1960.43|1961.26|1960.96|1961.45|1961.15|1960.02|1959.68|794
1685000100000|2023-05-25 07:35:00|1961.24|1960.94|1960.7|1960.2|1961.66|1961.29|1960.29|1959.89|703
1685000400000|2023-05-25 07:40:00|1960.64|1960.34|1959.95|1959.65|1961|1960.6|1959.81|1959.49|689
1685000700000|2023-05-25 07:45:00|1960|1959.7|1960.71|1960.41|1961.24|1960.89|1959.71|1959.41|629
1685001000000|2023-05-25 07:50:00|1960.7|1960.4|1959.72|1959.42|1960.84|1960.43|1959.69|1959.37|560
1685001300000|2023-05-25 07:55:00|1959.71|1959.41|1959.69|1959.39|1960.39|1960.01|1959.36|1959.01|624
1685001600000|2023-05-25 08:00:00|1959.7|1959.4|1960.13|1959.83|1960.64|1960.25|1959.46|1959.11|699
1685001900000|2023-05-25 08:05:00|1960.22|1959.92|1961.14|1960.84|1962.21|1961.82|1959.86|1959.49|866
1685002200000|2023-05-25 08:10:00|1961.16|1960.86|1961.5|1961.2|1961.83|1961.45|1960.67|1960.3|681
1685002500000|2023-05-25 08:15:00|1961.58|1961.28|1962.01|1961.71|1962.15|1961.85|1961.23|1960.86|708
1685002800000|2023-05-25 08:20:00|1961.97|1961.67|1962.16|1961.86|1962.56|1962.22|1961.64|1961.3|584
1685003100000|2023-05-25 08:25:00|1962.2|1961.9|1963.29|1962.79|1964.46|1964.04|1962.13|1961.83|834
1685003400000|2023-05-25 08:30:00|1963.15|1962.85|1964.19|1963.69|1964.43|1964.11|1962.82|1962.44|721
1685003700000|2023-05-25 08:35:00|1964.1|1963.8|1964.74|1964.44|1965.06|1964.66|1964.09|1963.72|738
1685004000000|2023-05-25 08:40:00|1964.72|1964.42|1963.97|1963.67|1964.79|1964.44|1963.69|1963.33|637
1685004300000|2023-05-25 08:45:00|1963.98|1963.68|1963.28|1962.98|1964.17|1963.83|1963.28|1962.98|644
1685004600000|2023-05-25 08:50:00|1963.34|1963.04|1962.01|1961.71|1963.43|1963.04|1961.74|1961.37|692
1685004900000|2023-05-25 08:55:00|1962.02|1961.72|1962.25|1961.95|1962.7|1962.4|1961.86|1961.56|704
1685005200000|2023-05-25 09:00:00|1962.28|1961.98|1961.48|1961.18|1962.48|1962.1|1961.36|1961|659
1685005500000|2023-05-25 09:05:00|1961.5|1961.2|1961.39|1961.09|1961.78|1961.42|1961.19|1960.81|619
1685005800000|2023-05-25 09:10:00|1961.49|1960.99|1961.46|1960.96|1961.6|1961.25|1960.66|1960.31|643
1685006100000|2023-05-25 09:15:00|1961.47|1960.97|1962.31|1961.81|1962.45|1962.1|1961.37|1960.97|680
1685006400000|2023-05-25 09:20:00|1962.32|1961.82|1962.11|1961.81|1962.44|1962.04|1961.61|1961.21|551
1685006700000|2023-05-25 09:25:00|1962.08|1961.78|1962.34|1962.04|1963.05|1962.66|1961.84|1961.49|574
1685007000000|2023-05-25 09:30:00|1962.31|1962.01|1963.44|1963.14|1963.46|1963.16|1962.12|1961.8|560
1685007300000|2023-05-25 09:35:00|1963.43|1963.13|1963.59|1963.29|1964.24|1963.87|1963.43|1963.08|535
1685007600000|2023-05-25 09:40:00|1963.6|1963.3|1962.63|1962.33|1963.69|1963.31|1962.49|1962.11|635
1685007900000|2023-05-25 09:45:00|1962.6|1962.3|1962.36|1962.06|1962.67|1962.37|1961.76|1961.39|500
1685008200000|2023-05-25 09:50:00|1962.35|1962.05|1962.1|1961.8|1962.7|1962.38|1961.65|1961.24|592
1685008500000|2023-05-25 09:55:00|1962.11|1961.81|1961.26|1960.96|1962.33|1962.03|1961.01|1960.69|566
1685008800000|2023-05-25 10:00:00|1961.27|1960.97|1962.4|1962.1|1962.68|1962.25|1961.1|1960.73|600
1685009100000|2023-05-25 10:05:00|1962.41|1962.11|1961.99|1961.69|1962.66|1962.31|1961.99|1961.66|602
1685009400000|2023-05-25 10:10:00|1961.98|1961.68|1961.37|1961.07|1962.16|1961.81|1961.25|1960.9|462
1685009700000|2023-05-25 10:15:00|1961.39|1961.09|1961.75|1961.45|1962.41|1962.01|1961.34|1960.96|529
1685010000000|2023-05-25 10:20:00|1961.74|1961.44|1962.7|1962.4|1962.8|1962.44|1961.65|1961.33|488
1685010300000|2023-05-25 10:25:00|1962.68|1962.38|1962.38|1962.08|1963.07|1962.76|1962.15|1961.76|571
1685010600000|2023-05-25 10:30:00|1962.36|1962.06|1962.59|1962.29|1962.89|1962.51|1962.07|1961.69|535
1685010900000|2023-05-25 10:35:00|1962.6|1962.3|1962.46|1962.16|1962.76|1962.46|1962.13|1961.79|425
1685011200000|2023-05-25 10:40:00|1962.45|1962.15|1962.46|1962.16|1962.59|1962.29|1961.87|1961.57|347
1685011500000|2023-05-25 10:45:00|1962.45|1962.15|1962.12|1961.82|1962.88|1962.48|1961.96|1961.54|457
1685011800000|2023-05-25 10:50:00|1962.13|1961.83|1963.05|1962.55|1963.12|1962.73|1962.09|1961.74|434
1685012100000|2023-05-25 10:55:00|1963.04|1962.54|1962.12|1961.82|1963.17|1962.77|1961.84|1961.54|478
1685012400000|2023-05-25 11:00:00|1962.13|1961.83|1960.85|1960.55|1962.37|1962.06|1960.76|1960.33|794
1685012700000|2023-05-25 11:05:00|1960.84|1960.54|1961.5|1961.2|1961.86|1961.5|1960.78|1960.42|626
1685013000000|2023-05-25 11:10:00|1961.49|1961.19|1961.35|1961.05|1961.68|1961.38|1961.12|1960.76|427
1685013300000|2023-05-25 11:15:00|1961.34|1961.04|1961.27|1960.97|1961.61|1961.25|1960.61|1960.24|444
1685013600000|2023-05-25 11:20:00|1961.28|1960.98|1961.42|1961.12|1961.74|1961.38|1961.1|1960.76|467
1685013900000|2023-05-25 11:25:00|1961.41|1961.11|1961.57|1961.27|1961.67|1961.27|1961.16|1960.75|496
1685014200000|2023-05-25 11:30:00|1961.55|1961.25|1960.89|1960.59|1962.16|1961.79|1960.85|1960.47|584
1685014500000|2023-05-25 11:35:00|1960.88|1960.58|1960.79|1960.49|1961.71|1961.33|1960.23|1959.93|701
1685014800000|2023-05-25 11:40:00|1960.8|1960.5|1961.08|1960.78|1961.21|1960.85|1960.44|1960.13|513
1685015100000|2023-05-25 11:45:00|1961.09|1960.79|1961.92|1961.42|1962.82|1962.33|1960.92|1960.62|847
1685015400000|2023-05-25 11:50:00|1961.79|1961.49|1962.4|1962.1|1962.51|1962.16|1961.64|1961.25|733
1685015700000|2023-05-25 11:55:00|1962.41|1962.11|1962.2|1961.9|1962.55|1962.2|1961.81|1961.46|640
1685016000000|2023-05-25 12:00:00|1962.25|1961.95|1962.61|1962.31|1962.64|1962.34|1961.28|1960.98|1012
1685016300000|2023-05-25 12:05:00|1962.59|1962.29|1962.28|1961.98|1963.28|1962.96|1961.87|1961.57|904
1685016600000|2023-05-25 12:10:00|1962.29|1961.99|1962.26|1961.96|1963.35|1963.02|1962.13|1961.78|1007
1685016900000|2023-05-25 12:15:00|1962.27|1961.97|1959.71|1959.41|1962.62|1962.25|1959.56|1959.26|902
1685017200000|2023-05-25 12:20:00|1959.52|1959.22|1960.64|1960.34|1960.89|1960.58|1958.37|1958.06|1394
1685017500000|2023-05-25 12:25:00|1960.67|1960.37|1960.06|1959.76|1961.11|1960.81|1959.88|1959.47|982
1685017800000|2023-05-25 12:30:00|1960.05|1959.75|1951.29|1950.99|1960.44|1959.94|1951.21|1950.91|1989
1685018100000|2023-05-25 12:35:00|1951.37|1951.07|1943.75|1943.25|1951.41|1951.11|1942.39|1942.09|1996
1685018400000|2023-05-25 12:40:00|1943.72|1943.22|1940.43|1940.13|1943.83|1943.53|1939.43|1939.13|1943
1685018700000|2023-05-25 12:45:00|1940.35|1940.05|1941.46|1941.16|1942.94|1942.6|1939.93|1939.43|1829
1685019000000|2023-05-25 12:50:00|1941.39|1941.09|1942.31|1942.01|1942.37|1942.07|1940.25|1939.9|1710
1685019300000|2023-05-25 12:55:00|1942.28|1941.98|1943.85|1943.55|1944.33|1943.97|1942.03|1941.73|1526
1685019600000|2023-05-25 13:00:00|1943.76|1943.46|1947.76|1947.46|1948.29|1947.89|1943.62|1943.32|1620
1685019900000|2023-05-25 13:05:00|1947.82|1947.32|1946.63|1946.33|1948.77|1948.3|1946.32|1945.99|1388
1685020200000|2023-05-25 13:10:00|1946.8|1946.3|1948.98|1948.68|1951.72|1951.42|1945.96|1945.66|1483
1685020500000|2023-05-25 13:15:00|1948.96|1948.66|1952.22|1951.92|1952.71|1952.33|1948.85|1948.45|1459
1685020800000|2023-05-25 13:20:00|1952.24|1951.94|1952.98|1952.68|1954.26|1953.96|1952.24|1951.94|1468
1685021100000|2023-05-25 13:25:00|1952.99|1952.69|1950.58|1950.28|1953.46|1953.1|1950.57|1950.23|1376
1685021400000|2023-05-25 13:30:00|1950.64|1950.34|1948.61|1948.31|1951.85|1951.55|1948.31|1947.94|1767
1685021700000|2023-05-25 13:35:00|1948.47|1948.17|1947.36|1947.06|1950.09|1949.79|1947.03|1946.69|1596
1685022000000|2023-05-25 13:40:00|1947.46|1947.16|1944.88|1944.58|1947.58|1947.28|1944.85|1944.45|1580
1685022300000|2023-05-25 13:45:00|1944.87|1944.57|1947.29|1946.99|1948.36|1948.06|1944.47|1944.13|1618
1685022600000|2023-05-25 13:50:00|1947.3|1947|1948.65|1948.35|1949.25|1948.95|1947.16|1946.86|1587
1685022900000|2023-05-25 13:55:00|1948.64|1948.34|1946.81|1946.51|1950.08|1949.78|1946.2|1945.9|1413
1685023200000|2023-05-25 14:00:00|1946.8|1946.5|1948.57|1948.27|1948.98|1948.68|1945.7|1945.35|1524
1685023500000|2023-05-25 14:05:00|1948.55|1948.25|1950.6|1950.3|1951.55|1951.25|1948.08|1947.72|1478
1685023800000|2023-05-25 14:10:00|1950.69|1950.19|1948.89|1948.59|1950.98|1950.65|1948.61|1948.26|1416
1685024100000|2023-05-25 14:15:00|1948.87|1948.57|1950.21|1949.91|1950.21|1949.91|1947.76|1947.42|1248
1685024400000|2023-05-25 14:20:00|1950.2|1949.9|1950.88|1950.58|1952.01|1951.61|1949.35|1948.98|1303
1685024700000|2023-05-25 14:25:00|1950.9|1950.6|1948.9|1948.6|1951.06|1950.76|1947.85|1947.46|1203
1685025000000|2023-05-25 14:30:00|1948.92|1948.62|1948.63|1948.33|1949.91|1949.58|1947.77|1947.47|1456
1685025300000|2023-05-25 14:35:00|1948.62|1948.32|1947.83|1947.33|1949.24|1948.94|1947.4|1947.1|1285
1685025600000|2023-05-25 14:40:00|1947.82|1947.32|1946.99|1946.69|1948.26|1947.93|1946.94|1946.64|1256
1685025900000|2023-05-25 14:45:00|1946.98|1946.68|1947.75|1947.45|1948.34|1948.04|1946.45|1946.15|1283
1685026200000|2023-05-25 14:50:00|1947.76|1947.46|1945.57|1945.27|1947.8|1947.5|1945.16|1944.83|1219
1685026500000|2023-05-25 14:55:00|1945.59|1945.29|1945.47|1945.17|1945.67|1945.36|1944.32|1943.98|1164
1685026800000|2023-05-25 15:00:00|1945.4|1945.1|1945.2|1944.7|1945.74|1945.44|1944.53|1944.21|1149
1685027100000|2023-05-25 15:05:00|1945.17|1944.67|1945.44|1945.14|1945.8|1945.47|1944.54|1944.24|919
1685027400000|2023-05-25 15:10:00|1945.43|1945.13|1944.84|1944.54|1945.76|1945.4|1944.59|1944.22|956
1685027700000|2023-05-25 15:15:00|1944.8|1944.5|1946.1|1945.8|1946.59|1946.23|1944.8|1944.46|975
1685028000000|2023-05-25 15:20:00|1946.11|1945.81|1945.84|1945.54|1947.26|1946.87|1945.8|1945.5|880
1685028300000|2023-05-25 15:25:00|1945.83|1945.53|1945.63|1945.33|1946.12|1945.77|1945.27|1944.95|874
1685028600000|2023-05-25 15:30:00|1945.6|1945.3|1944.95|1944.65|1945.79|1945.49|1944.95|1944.62|959
1685028900000|2023-05-25 15:35:00|1944.94|1944.64|1943.88|1943.58|1945.26|1944.96|1943.86|1943.56|954
1685029200000|2023-05-25 15:40:00|1943.87|1943.57|1945.41|1945.11|1946.15|1945.85|1943.79|1943.49|975
1685029500000|2023-05-25 15:45:00|1945.4|1945.1|1945.54|1945.24|1946.05|1945.75|1944.18|1943.88|791
1685029800000|2023-05-25 15:50:00|1945.55|1945.25|1944.97|1944.67|1945.86|1945.47|1943.57|1943.26|974
1685030100000|2023-05-25 15:55:00|1945.11|1944.81|1945.6|1945.3|1945.99|1945.64|1944.59|1944.26|982
1685030400000|2023-05-25 16:00:00|1945.63|1945.33|1945.18|1944.88|1946.91|1946.61|1945.14|1944.83|1057
1685030700000|2023-05-25 16:05:00|1945.14|1944.84|1946.16|1945.86|1947.2|1946.86|1945.11|1944.81|794
1685031000000|2023-05-25 16:10:00|1946.17|1945.87|1945.34|1945.04|1946.63|1946.19|1945.18|1944.88|819
1685031300000|2023-05-25 16:15:00|1945.35|1945.05|1943.8|1943.5|1945.47|1945.09|1943.79|1943.41|752
1685031600000|2023-05-25 16:20:00|1943.79|1943.49|1943.58|1943.28|1944.23|1943.93|1943.16|1942.76|795
1685031900000|2023-05-25 16:25:00|1943.57|1943.27|1943.92|1943.62|1944.47|1944.09|1943.36|1943.03|796
1685032200000|2023-05-25 16:30:00|1943.99|1943.69|1944.95|1944.65|1945.21|1944.89|1943.5|1943.13|911
1685032500000|2023-05-25 16:35:00|1944.98|1944.68|1944.25|1943.95|1944.98|1944.68|1943.64|1943.25|785
1685032800000|2023-05-25 16:40:00|1944.24|1943.94|1945.13|1944.83|1945.3|1944.94|1944|1943.65|746
1685033100000|2023-05-25 16:45:00|1945.14|1944.84|1944.2|1943.9|1945.21|1944.91|1944.02|1943.66|667
1685033400000|2023-05-25 16:50:00|1944.19|1943.89|1944.42|1944.12|1944.59|1944.29|1943.84|1943.47|714
1685033700000|2023-05-25 16:55:00|1944.41|1944.11|1943.78|1943.48|1944.49|1944.19|1943.41|1943.06|709
1685034000000|2023-05-25 17:00:00|1943.76|1943.46|1943.49|1943.19|1944.29|1943.87|1943.27|1942.91|810
1685034300000|2023-05-25 17:05:00|1943.5|1943.2|1944.49|1944.19|1944.49|1944.19|1943.42|1943.12|640
1685034600000|2023-05-25 17:10:00|1944.5|1944.2|1944.31|1944.01|1945|1944.7|1944.31|1944.01|547
1685034900000|2023-05-25 17:15:00|1944.3|1944|1943.81|1943.51|1944.48|1944.18|1943.78|1943.38|659
1685035200000|2023-05-25 17:20:00|1943.8|1943.5|1943.89|1943.59|1943.91|1943.59|1943.31|1942.93|656
1685035500000|2023-05-25 17:25:00|1943.84|1943.54|1943.7|1943.4|1943.95|1943.65|1943.28|1942.98|788
1685035800000|2023-05-25 17:30:00|1943.69|1943.39|1943.26|1942.96|1943.76|1943.45|1942.91|1942.49|671
1685036100000|2023-05-25 17:35:00|1943.25|1942.95|1943.35|1943.05|1943.86|1943.54|1943.03|1942.7|571
1685036400000|2023-05-25 17:40:00|1943.36|1943.06|1944.1|1943.6|1944.11|1943.73|1943.36|1943.04|546
1685036700000|2023-05-25 17:45:00|1944|1943.7|1944.27|1943.97|1944.58|1944.28|1943.84|1943.51|482
1685037000000|2023-05-25 17:50:00|1944.26|1943.96|1945.11|1944.81|1945.28|1944.97|1944.23|1943.93|516
1685037300000|2023-05-25 17:55:00|1945.1|1944.8|1944.74|1944.44|1945.1|1944.8|1944.39|1944.07|630
1685037600000|2023-05-25 18:00:00|1944.71|1944.41|1943.02|1942.72|1944.82|1944.41|1942.95|1942.57|824
1685037900000|2023-05-25 18:05:00|1943.03|1942.73|1943.39|1943.09|1943.71|1943.33|1942.96|1942.59|663
1685038200000|2023-05-25 18:10:00|1943.38|1943.08|1942.65|1942.35|1943.43|1943.13|1942.47|1942.06|724
1685038500000|2023-05-25 18:15:00|1942.66|1942.36|1943.19|1942.89|1943.51|1943.16|1942.6|1942.25|673
1685038800000|2023-05-25 18:20:00|1943.18|1942.88|1943.64|1943.34|1944.06|1943.7|1943.18|1942.88|552
1685039100000|2023-05-25 18:25:00|1943.63|1943.33|1944.3|1944|1944.43|1944.04|1943.49|1943.16|473
1685039400000|2023-05-25 18:30:00|1944.32|1944.02|1943.55|1943.25|1944.39|1944.05|1943.55|1943.24|548
1685039700000|2023-05-25 18:35:00|1943.56|1943.26|1942.11|1941.81|1943.69|1943.39|1942.04|1941.66|641
1685040000000|2023-05-25 18:40:00|1942.12|1941.82|1943.34|1943.04|1943.81|1943.42|1942.08|1941.74|600
1685040300000|2023-05-25 18:45:00|1943.33|1943.03|1942.67|1942.37|1943.33|1943.03|1942.18|1941.88|554
1685040600000|2023-05-25 18:50:00|1942.69|1942.39|1942.66|1942.36|1942.89|1942.5|1942.39|1942.03|504
1685040900000|2023-05-25 18:55:00|1942.65|1942.35|1942.38|1942.08|1943.06|1942.72|1942.35|1942.05|580
1685041200000|2023-05-25 19:00:00|1942.26|1941.96|1941.43|1941.13|1942.66|1942.26|1941.43|1941.03|656
1685041500000|2023-05-25 19:05:00|1941.44|1941.14|1941.35|1941.05|1941.71|1941.3|1941.13|1940.76|449
1685041800000|2023-05-25 19:10:00|1941.36|1941.06|1941.32|1941.02|1941.76|1941.37|1941.13|1940.83|419
1685042100000|2023-05-25 19:15:00|1941.33|1941.03|1941|1940.7|1941.57|1941.27|1940.77|1940.47|478
1685042400000|2023-05-25 19:20:00|1941.01|1940.71|1941.43|1941.13|1941.46|1941.16|1940.93|1940.63|399
1685042700000|2023-05-25 19:25:00|1941.46|1941.16|1941.01|1940.71|1941.59|1941.23|1940.74|1940.38|476
1685043000000|2023-05-25 19:30:00|1941.02|1940.72|1940.2|1939.9|1941.55|1941.15|1940.04|1939.66|637
1685043300000|2023-05-25 19:35:00|1940.21|1939.91|1939.29|1938.79|1940.41|1939.96|1939.07|1938.62|541
1685043600000|2023-05-25 19:40:00|1939.33|1939.03|1940.12|1939.82|1940.23|1939.87|1939.2|1938.84|636
1685043900000|2023-05-25 19:45:00|1940.07|1939.77|1940.46|1940.16|1940.87|1940.49|1940.05|1939.75|729
1685044200000|2023-05-25 19:50:00|1940.48|1940.18|1939.96|1939.66|1940.81|1940.4|1939.73|1939.43|603
1685044500000|2023-05-25 19:55:00|1940.07|1939.77|1940.4|1940.1|1940.56|1940.26|1939.98|1939.68|675
1685044800000|2023-05-25 20:00:00|1940.42|1940.12|1940.19|1939.89|1940.78|1940.39|1940.01|1939.71|439
1685045100000|2023-05-25 20:05:00|1940.21|1939.91|1940.77|1940.47|1940.77|1940.47|1940.21|1939.88|316
1685045400000|2023-05-25 20:10:00|1940.71|1940.41|1940.68|1940.18|1940.89|1940.52|1940.45|1940.1|257
1685045700000|2023-05-25 20:15:00|1940.52|1940.22|1940.84|1940.54|1941.21|1940.87|1940.52|1940.12|261
1685046000000|2023-05-25 20:20:00|1940.88|1940.58|1940.88|1940.58|1941.13|1940.77|1940.75|1940.34|201
1685046300000|2023-05-25 20:25:00|1940.95|1940.45|1940.72|1940.42|1941.13|1940.78|1940.56|1940.19|201
1685046600000|2023-05-25 20:30:00|1940.83|1940.33|1940.92|1940.62|1940.95|1940.62|1940.65|1940.25|187
1685046900000|2023-05-25 20:35:00|1940.87|1940.57|1940.89|1940.59|1941.19|1940.77|1940.68|1940.28|159
1685047200000|2023-05-25 20:40:00|1940.88|1940.58|1940.42|1939.92|1940.97|1940.58|1940.08|1939.69|251
1685047500000|2023-05-25 20:45:00|1940.38|1939.88|1940.57|1940.27|1940.81|1940.48|1940.18|1939.79|278
1685047800000|2023-05-25 20:50:00|1940.58|1940.28|1940.79|1940.49|1941.01|1940.51|1940.3|1939.9|249
1685048100000|2023-05-25 20:55:00|1940.85|1940.55|1941.66|1941.16|1941.66|1941.31|1940.64|1940.17|220
1685052000000|2023-05-25 22:00:00|1943.13|1937.91|1941.63|1941.13|1943.58|1941.56|1940.81|1937.78|258
1685052300000|2023-05-25 22:05:00|1941.65|1941.15|1943.16|1942.66|1943.16|1942.66|1941.65|1941.15|169
1685052600000|2023-05-25 22:10:00|1943.15|1942.65|1942.38|1941.88|1943.26|1942.65|1941.82|1940.82|261
1685052900000|2023-05-25 22:15:00|1942.36|1941.86|1943.13|1942.63|1943.25|1942.75|1942.22|1941.72|335
1685053200000|2023-05-25 22:20:00|1943.12|1942.62|1943.01|1942.51|1943.55|1943.05|1942.91|1942.41|436
1685053500000|2023-05-25 22:25:00|1943.02|1942.52|1942.8|1942.3|1943.4|1942.9|1942.09|1941.59|399
1685053800000|2023-05-25 22:30:00|1942.79|1942.29|1942.49|1941.99|1942.94|1942.44|1942.13|1941.63|412
1685054100000|2023-05-25 22:35:00|1942.5|1942|1941.69|1941.19|1942.99|1942.02|1941.58|1940.66|449
1685054400000|2023-05-25 22:40:00|1941.68|1941.18|1941.98|1941.48|1942.31|1941.81|1941.55|1941.05|208
1685054700000|2023-05-25 22:45:00|1941.99|1941.49|1942.19|1941.69|1942.31|1941.81|1941.91|1941.41|159
1685055000000|2023-05-25 22:50:00|1942.18|1941.68|1942.55|1942.05|1942.65|1942.15|1942.06|1941.56|125
1685055300000|2023-05-25 22:55:00|1942.52|1942.02|1942.58|1942.08|1942.98|1942.48|1942.11|1941.61|155
1685055600000|2023-05-25 23:00:00|1942.59|1942.09|1941.4|1940.9|1942.6|1942.1|1941.28|1940.81|248
1685055900000|2023-05-25 23:05:00|1941.38|1940.88|1941.05|1940.55|1941.41|1941|1940.95|1940.51|160
1685056200000|2023-05-25 23:10:00|1941.04|1940.54|1941.48|1941.18|1941.8|1941.4|1941.04|1940.54|203
1685056500000|2023-05-25 23:15:00|1941.49|1941.19|1941.28|1940.98|1941.67|1941.25|1941.28|1940.87|100
1685056800000|2023-05-25 23:20:00|1941.29|1940.99|1941.8|1941.3|1941.81|1941.31|1941.14|1940.8|109
1685057100000|2023-05-25 23:25:00|1941.79|1941.29|1941.83|1941.33|1942.09|1941.68|1941.52|1941.1|140
1685057400000|2023-05-25 23:30:00|1941.84|1941.34|1941.7|1941.2|1941.95|1941.45|1941.43|1940.93|274
1685057700000|2023-05-25 23:35:00|1941.69|1941.19|1941.17|1940.67|1941.76|1941.26|1941.12|1940.62|179
1685058000000|2023-05-25 23:40:00|1941.18|1940.68|1940.81|1940.31|1941.32|1940.92|1940.43|1940.03|285
1685058300000|2023-05-25 23:45:00|1940.86|1940.36|1939.86|1939.56|1940.87|1940.47|1939.63|1939.27|449
1685058600000|2023-05-25 23:50:00|1939.87|1939.57|1940.17|1939.67|1940.21|1939.85|1939.69|1939.3|306
1685058900000|2023-05-25 23:55:00|1940.18|1939.68|1940.82|1940.32|1940.89|1940.49|1940.1|1939.68|309
1685059200000|2023-05-26 00:00:00|1940.85|1940.35|1941.54|1941.04|1942|1941.58|1940.75|1940.35|566
1685059500000|2023-05-26 00:05:00|1941.55|1941.05|1940.48|1939.98|1941.72|1941.29|1940.31|1939.93|425
1685059800000|2023-05-26 00:10:00|1940.47|1939.97|1940.8|1940.5|1940.95|1940.56|1940.24|1939.84|373
1685060100000|2023-05-26 00:15:00|1940.82|1940.52|1940.29|1939.79|1941.06|1940.76|1940.07|1939.7|413
1685060400000|2023-05-26 00:20:00|1940.28|1939.78|1939.93|1939.43|1940.36|1939.89|1939.4|1938.9|449
1685060700000|2023-05-26 00:25:00|1939.94|1939.44|1940|1939.5|1940.1|1939.67|1939.49|1939.02|413
1685061000000|2023-05-26 00:30:00|1940.02|1939.52|1940.1|1939.6|1940.32|1939.95|1939.58|1939.19|501
1685061300000|2023-05-26 00:35:00|1940.11|1939.81|1940.63|1940.13|1940.7|1940.25|1939.81|1939.36|563
1685061600000|2023-05-26 00:40:00|1940.62|1940.12|1939.26|1938.76|1940.81|1940.41|1939.05|1938.7|478
1685061900000|2023-05-26 00:45:00|1939.27|1938.77|1937.97|1937.47|1939.56|1939.14|1937.92|1937.47|661
1685062200000|2023-05-26 00:50:00|1937.98|1937.48|1940.35|1940.05|1940.52|1940.13|1936.97|1936.67|937
1685062500000|2023-05-26 00:55:00|1940.26|1939.96|1941.13|1940.83|1941.25|1940.89|1939.82|1939.43|693
1685062800000|2023-05-26 01:00:00|1941.15|1940.85|1940.89|1940.59|1943.23|1942.86|1940.53|1940.19|1231
1685063100000|2023-05-26 01:05:00|1940.86|1940.56|1941.76|1941.26|1942.01|1941.6|1940.74|1940.43|898
1685063400000|2023-05-26 01:10:00|1941.75|1941.25|1943.25|1942.75|1943.66|1943.19|1941.62|1941.15|848
1685063700000|2023-05-26 01:15:00|1943.26|1942.76|1944.12|1943.62|1944.31|1943.91|1942.62|1942.27|1084
1685064000000|2023-05-26 01:20:00|1944|1943.7|1943.93|1943.43|1944.35|1944.05|1943.48|1943.08|751
1685064300000|2023-05-26 01:25:00|1943.92|1943.42|1944.29|1943.79|1944.31|1943.97|1943.16|1942.75|676
1685064600000|2023-05-26 01:30:00|1944.3|1943.8|1944.69|1944.39|1945.25|1944.87|1943.62|1943.22|845
1685064900000|2023-05-26 01:35:00|1944.68|1944.38|1945.34|1945.04|1945.52|1945.19|1944.3|1943.95|651
1685065200000|2023-05-26 01:40:00|1945.33|1945.03|1945.3|1944.8|1945.68|1945.3|1945|1944.63|607
1685065500000|2023-05-26 01:45:00|1945.16|1944.86|1946.11|1945.61|1946.21|1945.81|1945.03|1944.64|625
1685065800000|2023-05-26 01:50:00|1946.1|1945.6|1945.91|1945.41|1946.52|1946.17|1945.7|1945.35|629
1685066100000|2023-05-26 01:55:00|1945.82|1945.52|1947.1|1946.6|1947.21|1946.82|1945.61|1945.24|761
1685066400000|2023-05-26 02:00:00|1947.08|1946.58|1947.63|1947.33|1947.79|1947.42|1946.54|1946.19|848
1685066700000|2023-05-26 02:05:00|1947.75|1947.25|1948.03|1947.73|1948.69|1948.29|1947.54|1947.22|791
1685067000000|2023-05-26 02:10:00|1948.04|1947.74|1947.79|1947.29|1948.25|1947.87|1947.55|1947.18|599
1685067300000|2023-05-26 02:15:00|1947.76|1947.26|1947.86|1947.56|1948.37|1947.98|1947.61|1947.23|563
1685067600000|2023-05-26 02:20:00|1947.87|1947.57|1947.74|1947.44|1948.08|1947.77|1947.44|1947.04|471
1685067900000|2023-05-26 02:25:00|1947.91|1947.61|1947.95|1947.65|1948.07|1947.66|1947.34|1946.97|373
1685068200000|2023-05-26 02:30:00|1947.94|1947.64|1947.55|1947.25|1948.12|1947.72|1947.46|1947.03|546
1685068500000|2023-05-26 02:35:00|1947.52|1947.22|1948.29|1947.79|1949.15|1948.78|1947.2|1946.82|709
1685068800000|2023-05-26 02:40:00|1948.08|1947.78|1947.83|1947.53|1948.55|1948.11|1947.59|1947.25|671
1685069100000|2023-05-26 02:45:00|1947.84|1947.54|1946.75|1946.45|1948.16|1947.76|1946.75|1946.45|690
1685069400000|2023-05-26 02:50:00|1946.85|1946.35|1946.65|1946.35|1947.02|1946.64|1946.18|1945.8|618
1685069700000|2023-05-26 02:55:00|1946.64|1946.34|1946.21|1945.91|1946.82|1946.47|1946.12|1945.73|606
1685070000000|2023-05-26 03:00:00|1946.34|1945.84|1946.89|1946.39|1947.04|1946.62|1945.84|1945.54|619
1685070300000|2023-05-26 03:05:00|1946.9|1946.4|1945.64|1945.14|1946.94|1946.48|1945.54|1945.14|488
1685070600000|2023-05-26 03:10:00|1945.56|1945.26|1945.62|1945.32|1945.96|1945.66|1945.14|1944.75|572
1685070900000|2023-05-26 03:15:00|1945.61|1945.31|1947.15|1946.65|1947.17|1946.81|1945.53|1945.16|584
1685071200000|2023-05-26 03:20:00|1947.16|1946.66|1948.18|1947.88|1948.36|1947.96|1946.55|1946.14|592
1685071500000|2023-05-26 03:25:00|1948.16|1947.86|1948.27|1947.77|1948.36|1947.97|1947.47|1947.11|569
1685071800000|2023-05-26 03:30:00|1948.26|1947.76|1948.06|1947.76|1948.4|1948.08|1947.93|1947.54|495
1685072100000|2023-05-26 03:35:00|1948.04|1947.74|1948.02|1947.52|1948.28|1947.94|1947.74|1947.35|427
1685072400000|2023-05-26 03:40:00|1948.04|1947.54|1948.18|1947.88|1948.45|1948.08|1947.87|1947.52|298
1685072700000|2023-05-26 03:45:00|1948.19|1947.89|1948.83|1948.53|1948.99|1948.6|1948.12|1947.67|340
1685073000000|2023-05-26 03:50:00|1948.81|1948.51|1949.02|1948.52|1949.11|1948.71|1948.6|1948.12|373
1685073300000|2023-05-26 03:55:00|1948.93|1948.63|1948.67|1948.37|1949.1|1948.66|1948.43|1948|322
1685073600000|2023-05-26 04:00:00|1948.68|1948.38|1949.09|1948.59|1949.1|1948.75|1948.49|1948.12|359
1685073900000|2023-05-26 04:05:00|1949.1|1948.6|1949.04|1948.74|1949.2|1948.86|1948.73|1948.26|348
1685074200000|2023-05-26 04:10:00|1949.14|1948.64|1948.27|1947.97|1949.18|1948.78|1947.35|1946.91|647
1685074500000|2023-05-26 04:15:00|1948.28|1947.98|1947.72|1947.42|1948.5|1948.2|1947.72|1947.28|494
1685074800000|2023-05-26 04:20:00|1947.75|1947.45|1948.27|1947.97|1948.44|1948.06|1947.46|1947.04|477
1685075100000|2023-05-26 04:25:00|1948.37|1947.87|1948.05|1947.75|1948.43|1948.02|1948.01|1947.63|383
1685075400000|2023-05-26 04:30:00|1948.08|1947.78|1948.41|1948.11|1948.68|1948.28|1947.89|1947.49|344
1685075700000|2023-05-26 04:35:00|1948.37|1948.07|1948.48|1948.18|1948.96|1948.56|1948.35|1947.95|305
1685076000000|2023-05-26 04:40:00|1948.58|1948.08|1948.67|1948.17|1948.72|1948.37|1948.41|1948.01|249
1685076300000|2023-05-26 04:45:00|1948.68|1948.18|1948.62|1948.12|1949.12|1948.7|1948.49|1948.09|331
1685076600000|2023-05-26 04:50:00|1948.63|1948.13|1948.33|1948.03|1948.71|1948.35|1948.22|1947.84|276
1685076900000|2023-05-26 04:55:00|1948.32|1948.02|1948.13|1947.83|1948.57|1948.13|1947.98|1947.68|302
1685077200000|2023-05-26 05:00:00|1948.12|1947.82|1948.6|1948.1|1948.84|1948.43|1948.05|1947.67|400
1685077500000|2023-05-26 05:05:00|1948.59|1948.09|1947.95|1947.65|1948.69|1948.31|1947.95|1947.65|355
1685077800000|2023-05-26 05:10:00|1947.94|1947.64|1948.18|1947.68|1948.45|1948.04|1947.94|1947.59|277
1685078100000|2023-05-26 05:15:00|1948.09|1947.79|1948.02|1947.52|1948.18|1947.83|1947.69|1947.32|422
1685078400000|2023-05-26 05:20:00|1948.01|1947.51|1948.87|1948.57|1948.98|1948.62|1947.83|1947.46|481
1685078700000|2023-05-26 05:25:00|1948.86|1948.56|1948.89|1948.59|1949.65|1949.25|1948.61|1948.2|511
1685079000000|2023-05-26 05:30:00|1948.87|1948.57|1949.33|1949.03|1950.06|1949.76|1948.84|1948.54|1068
1685079300000|2023-05-26 05:35:00|1949.32|1949.02|1950.64|1950.34|1950.75|1950.35|1949.32|1949.02|881
1685079600000|2023-05-26 05:40:00|1950.65|1950.35|1951.32|1950.82|1952.09|1951.64|1950.51|1950.19|929
1685079900000|2023-05-26 05:45:00|1951.29|1950.79|1949.25|1948.95|1951.57|1951.2|1949.23|1948.82|833
1685080200000|2023-05-26 05:50:00|1949.34|1948.84|1949.08|1948.78|1949.89|1949.48|1948.95|1948.55|789
1685080500000|2023-05-26 05:55:00|1949.18|1948.68|1948.9|1948.6|1949.46|1949.1|1948.69|1948.37|719
1685080800000|2023-05-26 06:00:00|1948.97|1948.47|1947.77|1947.27|1949.04|1948.64|1947.66|1947.18|969
1685081100000|2023-05-26 06:05:00|1947.61|1947.31|1948.95|1948.45|1949.03|1948.57|1947.56|1947.14|817
1685081400000|2023-05-26 06:10:00|1948.74|1948.44|1949.04|1948.54|1949.39|1949|1948.61|1948.22|746
1685081700000|2023-05-26 06:15:00|1949.03|1948.53|1948.88|1948.38|1949.3|1948.89|1947.2|1946.82|875
1685082000000|2023-05-26 06:20:00|1948.8|1948.5|1950.31|1950.01|1950.53|1950.22|1948.8|1948.5|1016
1685082300000|2023-05-26 06:25:00|1950.29|1949.99|1950.84|1950.34|1951.38|1950.98|1949.87|1949.47|812
1685082600000|2023-05-26 06:30:00|1950.83|1950.33|1951.34|1950.84|1951.74|1951.37|1950.62|1950.25|991
1685082900000|2023-05-26 06:35:00|1951.3|1950.8|1951.56|1951.26|1951.75|1951.4|1950.49|1950.1|845
1685083200000|2023-05-26 06:40:00|1951.55|1951.25|1951.72|1951.42|1952.33|1951.93|1951.04|1950.64|885
1685083500000|2023-05-26 06:45:00|1951.73|1951.43|1950.84|1950.54|1951.82|1951.43|1950.4|1949.99|830
1685083800000|2023-05-26 06:50:00|1950.78|1950.48|1952.33|1952.03|1952.75|1952.38|1950.5|1950.18|794
1685084100000|2023-05-26 06:55:00|1952.29|1951.99|1951.94|1951.64|1952.29|1951.99|1951.39|1950.99|830
1685084400000|2023-05-26 07:00:00|1951.68|1951.38|1951.74|1951.44|1951.87|1951.48|1950.82|1950.52|898
1685084700000|2023-05-26 07:05:00|1951.73|1951.43|1951.08|1950.78|1951.73|1951.43|1950.56|1950.17|692
1685085000000|2023-05-26 07:10:00|1951.09|1950.79|1950.7|1950.4|1951.1|1950.79|1950.6|1950.22|796
1685085300000|2023-05-26 07:15:00|1950.69|1950.39|1951.3|1951|1951.62|1951.21|1950.63|1950.24|737
1685085600000|2023-05-26 07:20:00|1951.29|1950.99|1951.54|1951.24|1951.79|1951.45|1951.16|1950.77|771
1685085900000|2023-05-26 07:25:00|1951.59|1951.29|1952.18|1951.68|1952.99|1952.6|1951.56|1951.16|712
1685086200000|2023-05-26 07:30:00|1952.19|1951.69|1953.09|1952.59|1953.73|1953.26|1951.83|1951.47|828
1685086500000|2023-05-26 07:35:00|1953.08|1952.58|1954.07|1953.77|1954.32|1953.94|1952.57|1952.17|821
1685086800000|2023-05-26 07:40:00|1954.06|1953.76|1956.45|1955.95|1956.63|1956.27|1954.05|1953.65|855
1685087100000|2023-05-26 07:45:00|1956.37|1956.07|1956.53|1956.23|1957.64|1957.22|1956.26|1955.91|905
1685087400000|2023-05-26 07:50:00|1956.54|1956.24|1955.02|1954.52|1956.81|1956.36|1954.73|1954.36|819
1685087700000|2023-05-26 07:55:00|1954.98|1954.68|1956.52|1956.02|1956.8|1956.46|1954.92|1954.58|754
1685088000000|2023-05-26 08:00:00|1956.51|1956.01|1956.35|1955.85|1957.06|1956.59|1955.55|1955.24|885
1685088300000|2023-05-26 08:05:00|1956.34|1955.84|1954.59|1954.29|1956.46|1956.09|1954.39|1954.01|884
1685088600000|2023-05-26 08:10:00|1954.51|1954.21|1954.31|1954.01|1955.04|1954.66|1953.91|1953.51|689
1685088900000|2023-05-26 08:15:00|1954.29|1953.99|1953.37|1953.07|1954.62|1954.23|1953.31|1952.88|719
1685089200000|2023-05-26 08:20:00|1953.38|1953.08|1952.93|1952.43|1953.49|1953.09|1952.06|1951.67|731
1685089500000|2023-05-26 08:25:00|1952.75|1952.45|1953.34|1953.04|1953.82|1953.43|1952.45|1952.06|638
1685089800000|2023-05-26 08:30:00|1953.36|1953.06|1953.45|1953.15|1953.56|1953.16|1952.6|1952.22|732
1685090100000|2023-05-26 08:35:00|1953.44|1953.14|1952.7|1952.4|1953.61|1953.27|1952.58|1952.18|695
1685090400000|2023-05-26 08:40:00|1952.69|1952.39|1953.74|1953.44|1953.88|1953.48|1952.53|1952.17|565
1685090700000|2023-05-26 08:45:00|1953.71|1953.41|1953.11|1952.81|1954.04|1953.64|1953.11|1952.74|617
1685091000000|2023-05-26 08:50:00|1953.14|1952.84|1953.3|1953|1953.41|1953.11|1951.61|1951.31|597
1685091300000|2023-05-26 08:55:00|1953.28|1952.98|1952.81|1952.51|1953.65|1953.31|1952.37|1952.01|667
1685091600000|2023-05-26 09:00:00|1952.91|1952.41|1952.75|1952.25|1953.02|1952.72|1952.46|1952.07|498
1685091900000|2023-05-26 09:05:00|1952.64|1952.34|1953.08|1952.78|1953.34|1953.01|1952.53|1952.23|463
1685092200000|2023-05-26 09:10:00|1953.05|1952.75|1952.41|1951.91|1953.26|1952.89|1952.12|1951.74|557
1685092500000|2023-05-26 09:15:00|1952.42|1951.92|1952.67|1952.37|1952.91|1952.49|1951.97|1951.57|490
1685092800000|2023-05-26 09:20:00|1952.66|1952.36|1952.61|1952.11|1953.11|1952.77|1952.34|1951.84|356
1685093100000|2023-05-26 09:25:00|1952.62|1952.12|1953.47|1952.97|1953.79|1953.45|1952.56|1952.06|539
1685093400000|2023-05-26 09:30:00|1953.41|1953.11|1954.13|1953.83|1954.44|1953.94|1953.33|1952.98|559
1685093700000|2023-05-26 09:35:00|1954.12|1953.82|1953.21|1952.71|1954.5|1954.1|1953.09|1952.68|535
1685094000000|2023-05-26 09:40:00|1953.19|1952.69|1953.25|1952.95|1953.66|1953.3|1953.08|1952.69|448
1685094300000|2023-05-26 09:45:00|1953.24|1952.94|1953.3|1953|1953.57|1953.27|1953.17|1952.82|352
1685094600000|2023-05-26 09:50:00|1953.29|1952.99|1953.38|1953.08|1953.58|1953.2|1952.93|1952.57|422
1685094900000|2023-05-26 09:55:00|1953.39|1953.09|1953.93|1953.43|1953.99|1953.59|1953.39|1952.96|444
1685095200000|2023-05-26 10:00:00|1953.84|1953.54|1953.81|1953.31|1954.18|1953.81|1953.28|1952.84|499
1685095500000|2023-05-26 10:05:00|1953.61|1953.32|1953.51|1953.21|1954.24|1953.83|1953.51|1953.19|459
1685095800000|2023-05-26 10:10:00|1953.5|1953.2|1953.38|1953.08|1953.76|1953.38|1953.11|1952.71|438
1685096100000|2023-05-26 10:15:00|1953.37|1953.07|1953.81|1953.51|1953.92|1953.54|1953.13|1952.74|524
1685096400000|2023-05-26 10:20:00|1953.76|1953.46|1953.48|1953.18|1953.85|1953.48|1953.18|1952.78|444
1685096700000|2023-05-26 10:25:00|1953.47|1953.17|1953.75|1953.45|1953.86|1953.49|1953.4|1953.03|384
1685097000000|2023-05-26 10:30:00|1953.76|1953.46|1952.89|1952.59|1953.93|1953.63|1952.87|1952.48|474
1685097300000|2023-05-26 10:35:00|1952.88|1952.58|1952.41|1951.91|1953.01|1952.67|1952.24|1951.86|427
1685097600000|2023-05-26 10:40:00|1952.32|1952.02|1952.43|1952.13|1953.17|1952.78|1952.21|1951.8|490
1685097900000|2023-05-26 10:45:00|1952.46|1952.16|1952.53|1952.23|1952.94|1952.55|1952.13|1951.75|465
1685098200000|2023-05-26 10:50:00|1952.54|1952.24|1952.99|1952.69|1953.29|1952.9|1952.41|1952.05|494
1685098500000|2023-05-26 10:55:00|1953.09|1952.59|1953.73|1953.23|1953.78|1953.4|1953|1952.58|466
1685098800000|2023-05-26 11:00:00|1953.74|1953.24|1953.06|1952.76|1953.92|1953.62|1953.01|1952.66|602
1685099100000|2023-05-26 11:05:00|1953.11|1952.81|1953.5|1953.2|1953.83|1953.43|1953.05|1952.66|465
1685099400000|2023-05-26 11:10:00|1953.49|1953.19|1953.81|1953.31|1954.04|1953.74|1953.35|1952.97|528
1685099700000|2023-05-26 11:15:00|1953.82|1953.32|1953.08|1952.78|1953.83|1953.36|1952.78|1952.43|521
1685100000000|2023-05-26 11:20:00|1953.19|1952.69|1953.3|1953|1953.89|1953.59|1953.06|1952.69|483
1685100300000|2023-05-26 11:25:00|1953.29|1952.99|1952.95|1952.45|1953.55|1953.16|1952.69|1952.3|530
1685100600000|2023-05-26 11:30:00|1952.85|1952.55|1953.69|1953.19|1953.69|1953.32|1952.61|1952.25|541
1685100900000|2023-05-26 11:35:00|1953.61|1953.31|1953.44|1953.14|1953.81|1953.45|1952.9|1952.51|528
1685101200000|2023-05-26 11:40:00|1953.46|1953.16|1952.98|1952.68|1954.01|1953.64|1952.98|1952.59|586
1685101500000|2023-05-26 11:45:00|1952.97|1952.67|1951.87|1951.57|1952.99|1952.69|1951.78|1951.45|602
1685101800000|2023-05-26 11:50:00|1951.86|1951.56|1951.48|1951.18|1952.13|1951.78|1951.46|1951.07|574
1685102100000|2023-05-26 11:55:00|1951.45|1951.15|1951.79|1951.29|1952.07|1951.75|1951.22|1950.83|670
1685102400000|2023-05-26 12:00:00|1951.8|1951.3|1952.17|1951.87|1952.69|1952.33|1951.55|1951.22|779
1685102700000|2023-05-26 12:05:00|1952.1|1951.8|1953.65|1953.35|1954.08|1953.78|1952.03|1951.72|756
1685103000000|2023-05-26 12:10:00|1953.63|1953.33|1953.38|1953.08|1954.1|1953.8|1953.26|1952.96|674
1685103300000|2023-05-26 12:15:00|1953.37|1953.07|1953.07|1952.77|1953.8|1953.5|1952.48|1952.12|729
1685103600000|2023-05-26 12:20:00|1953.09|1952.79|1953.24|1952.94|1953.56|1953.16|1952.16|1951.86|953
1685103900000|2023-05-26 12:25:00|1953.23|1952.93|1952.81|1952.31|1953.52|1953.13|1952.5|1952|887
1685104200000|2023-05-26 12:30:00|1952.68|1952.18|1946.27|1945.97|1953.27|1952.77|1945.13|1944.73|1960
1685104500000|2023-05-26 12:35:00|1946.23|1945.93|1945.98|1945.68|1947.15|1946.71|1944.49|1944.19|1839
1685104800000|2023-05-26 12:40:00|1945.95|1945.65|1944.91|1944.61|1946.46|1946.16|1944.56|1944.26|1558
1685105100000|2023-05-26 12:45:00|1944.9|1944.6|1948.54|1948.24|1948.59|1948.29|1944.59|1944.21|1452
1685105400000|2023-05-26 12:50:00|1948.52|1948.22|1946.92|1946.62|1949.43|1949.13|1945.29|1944.94|1301
1685105700000|2023-05-26 12:55:00|1946.9|1946.6|1947.58|1947.28|1947.76|1947.46|1946.14|1945.82|1093
1685106000000|2023-05-26 13:00:00|1947.54|1947.24|1949.13|1948.83|1949.51|1949.21|1946.61|1946.24|1363
1685106300000|2023-05-26 13:05:00|1949.15|1948.85|1948.76|1948.46|1949.32|1949.02|1947.64|1947.34|1195
1685106600000|2023-05-26 13:10:00|1948.78|1948.48|1949.04|1948.74|1950|1949.67|1948.24|1947.88|1127
1685106900000|2023-05-26 13:15:00|1949.03|1948.73|1947.13|1946.83|1949.25|1948.9|1946.9|1946.6|999
1685107200000|2023-05-26 13:20:00|1947.16|1946.86|1947.26|1946.76|1947.77|1947.47|1946.71|1946.33|1076
1685107500000|2023-05-26 13:25:00|1947.27|1946.77|1948.77|1948.47|1948.96|1948.6|1947.19|1946.75|909
1685107800000|2023-05-26 13:30:00|1948.78|1948.48|1947.1|1946.8|1949.74|1949.44|1947.09|1946.79|1422
1685108100000|2023-05-26 13:35:00|1947.11|1946.81|1947.73|1947.43|1948.94|1948.64|1946.35|1946.05|1294
1685108400000|2023-05-26 13:40:00|1947.75|1947.45|1950.34|1950.04|1950.75|1950.34|1947.74|1947.44|1278
1685108700000|2023-05-26 13:45:00|1950.32|1950.02|1949.68|1949.38|1950.32|1950.02|1949|1948.7|1292
1685109000000|2023-05-26 13:50:00|1949.56|1949.26|1947.34|1947.04|1949.65|1949.35|1947.09|1946.78|1223
1685109300000|2023-05-26 13:55:00|1947.32|1947.02|1947.49|1946.99|1947.52|1947.15|1946.53|1946.22|1074
1685109600000|2023-05-26 14:00:00|1947.21|1946.71|1949.29|1948.79|1949.96|1949.65|1947.08|1946.71|1660
1685109900000|2023-05-26 14:05:00|1949.22|1948.92|1950.84|1950.54|1951.64|1951.34|1949.06|1948.74|1527
1685110200000|2023-05-26 14:10:00|1950.85|1950.55|1950.66|1950.36|1951.41|1951.11|1950.23|1949.87|1288
1685110500000|2023-05-26 14:15:00|1950.68|1950.38|1949.59|1949.29|1952.07|1951.76|1949.28|1948.98|1392
1685110800000|2023-05-26 14:20:00|1949.66|1949.36|1950.2|1949.9|1950.41|1950.11|1949.13|1948.83|1193
1685111100000|2023-05-26 14:25:00|1950.21|1949.91|1948.24|1947.94|1951.02|1950.71|1948.16|1947.76|1225
1685111400000|2023-05-26 14:30:00|1948.23|1947.93|1944.78|1944.48|1948.9|1948.53|1944.06|1943.69|1523
1685111700000|2023-05-26 14:35:00|1944.73|1944.43|1943.32|1943.02|1944.86|1944.54|1942.18|1941.88|1479
1685112000000|2023-05-26 14:40:00|1943.31|1943.01|1941.55|1941.25|1944.2|1943.9|1940.9|1940.55|1448
1685112300000|2023-05-26 14:45:00|1941.54|1941.24|1942.07|1941.57|1942.08|1941.68|1939.03|1938.73|1502
1685112600000|2023-05-26 14:50:00|1942.15|1941.65|1940.61|1940.31|1942.29|1941.96|1939.69|1939.39|1466
1685112900000|2023-05-26 14:55:00|1940.59|1940.29|1942.26|1941.96|1942.76|1942.41|1940.35|1940.05|1379
1685113200000|2023-05-26 15:00:00|1942.31|1942.01|1942.24|1941.94|1942.85|1942.46|1940.89|1940.53|1327
1685113500000|2023-05-26 15:05:00|1942.27|1941.97|1940.38|1940.08|1942.43|1942.07|1940.38|1940.08|1108
1685113800000|2023-05-26 15:10:00|1940.17|1939.87|1940.61|1940.31|1940.61|1940.31|1938.97|1938.63|1489
1685114100000|2023-05-26 15:15:00|1940.62|1940.32|1941.73|1941.23|1941.99|1941.65|1940.16|1939.77|1197
1685114400000|2023-05-26 15:20:00|1941.7|1941.2|1940.01|1939.71|1941.74|1941.41|1939.65|1939.3|1175
1685114700000|2023-05-26 15:25:00|1939.99|1939.69|1942.42|1942.12|1942.46|1942.14|1939.99|1939.69|1060
1685115000000|2023-05-26 15:30:00|1942.41|1942.11|1942.3|1942|1943.19|1942.84|1941.77|1941.47|1036
1685115300000|2023-05-26 15:35:00|1942.28|1941.98|1942.32|1942.02|1942.43|1942.1|1941.23|1940.9|825
1685115600000|2023-05-26 15:40:00|1942.33|1942.03|1941.86|1941.56|1942.86|1942.54|1941.61|1941.3|907
1685115900000|2023-05-26 15:45:00|1941.85|1941.55|1942.93|1942.63|1944.03|1943.65|1941.55|1941.21|969
1685116200000|2023-05-26 15:50:00|1942.91|1942.61|1942.84|1942.54|1943.17|1942.8|1941.95|1941.63|820
1685116500000|2023-05-26 15:55:00|1942.86|1942.56|1943.71|1943.41|1944.02|1943.65|1942.48|1942.08|883
1685116800000|2023-05-26 16:00:00|1943.69|1943.39|1944.08|1943.78|1944.77|1944.44|1943.03|1942.69|865
1685117100000|2023-05-26 16:05:00|1944.07|1943.77|1944.54|1944.24|1944.66|1944.29|1943.41|1943.11|724
1685117400000|2023-05-26 16:10:00|1944.44|1944.14|1944.66|1944.36|1944.8|1944.45|1944.15|1943.78|710
1685117700000|2023-05-26 16:15:00|1944.65|1944.35|1946.11|1945.81|1946.17|1945.83|1944.58|1944.28|832
1685118000000|2023-05-26 16:20:00|1946.12|1945.82|1946.09|1945.59|1946.75|1946.45|1945.63|1945.33|864
1685118300000|2023-05-26 16:25:00|1946.1|1945.6|1945.85|1945.55|1946.31|1945.93|1945.61|1945.31|803
1685118600000|2023-05-26 16:30:00|1945.86|1945.56|1945.9|1945.6|1946.22|1945.92|1945.29|1944.96|769
1685118900000|2023-05-26 16:35:00|1945.89|1945.59|1945.25|1944.95|1946.06|1945.7|1944.68|1944.27|803
1685119200000|2023-05-26 16:40:00|1945.24|1944.94|1944.16|1943.86|1945.36|1944.96|1943.99|1943.67|822
1685119500000|2023-05-26 16:45:00|1944.22|1943.92|1944.78|1944.48|1945.21|1944.85|1944.17|1943.78|818
1685119800000|2023-05-26 16:50:00|1944.79|1944.49|1944.72|1944.42|1945.1|1944.8|1944.42|1944.08|739
1685120100000|2023-05-26 16:55:00|1944.71|1944.41|1944.35|1944.05|1944.71|1944.41|1943.32|1943.02|738
1685120400000|2023-05-26 17:00:00|1944.4|1943.9|1944.11|1943.81|1944.53|1944.14|1943.86|1943.53|721
1685120700000|2023-05-26 17:05:00|1944.12|1943.82|1944.13|1943.83|1944.41|1944.05|1943.71|1943.41|562
1685121000000|2023-05-26 17:10:00|1944.12|1943.82|1945.35|1945.05|1945.54|1945.15|1943.78|1943.41|658
1685121300000|2023-05-26 17:15:00|1945.34|1945.04|1945.36|1944.86|1945.56|1945.26|1944.96|1944.61|655
1685121600000|2023-05-26 17:20:00|1945.26|1944.96|1944.92|1944.62|1945.36|1944.97|1944.43|1944.13|621
1685121900000|2023-05-26 17:25:00|1944.96|1944.66|1944.42|1944.12|1945.16|1944.83|1944.41|1944.1|674
1685122200000|2023-05-26 17:30:00|1944.41|1944.11|1943.97|1943.67|1944.56|1944.26|1943.43|1943.13|565
1685122500000|2023-05-26 17:35:00|1943.98|1943.68|1943.75|1943.45|1944.12|1943.76|1943.46|1943.14|517
1685122800000|2023-05-26 17:40:00|1943.78|1943.48|1943.89|1943.59|1944.01|1943.67|1943.26|1942.87|556
1685123100000|2023-05-26 17:45:00|1943.95|1943.65|1944.39|1944.09|1944.66|1944.35|1943.91|1943.52|595
1685123400000|2023-05-26 17:50:00|1944.37|1944.07|1945.46|1945.16|1945.53|1945.23|1944.33|1943.92|578
1685123700000|2023-05-26 17:55:00|1945.45|1945.15|1945.09|1944.79|1945.51|1945.21|1944.48|1944.12|608
1685124000000|2023-05-26 18:00:00|1945.08|1944.78|1945.53|1945.23|1945.77|1945.47|1945.01|1944.71|540
1685124300000|2023-05-26 18:05:00|1945.57|1945.27|1945.09|1944.79|1945.57|1945.27|1944.97|1944.6|459
1685124600000|2023-05-26 18:10:00|1945.07|1944.77|1945.97|1945.67|1946.05|1945.69|1945.07|1944.74|489
1685124900000|2023-05-26 18:15:00|1946.04|1945.74|1945.89|1945.59|1946.27|1945.92|1945.73|1945.36|396
1685125200000|2023-05-26 18:20:00|1945.88|1945.58|1945.99|1945.69|1946.24|1945.88|1945.8|1945.45|361
1685125500000|2023-05-26 18:25:00|1945.97|1945.67|1946.34|1946.04|1946.51|1946.19|1945.93|1945.63|468
1685125800000|2023-05-26 18:30:00|1946.28|1945.98|1946.89|1946.59|1947.26|1946.88|1946.28|1945.98|372
1685126100000|2023-05-26 18:35:00|1946.88|1946.58|1946.24|1945.94|1946.94|1946.61|1946.22|1945.85|421
1685126400000|2023-05-26 18:40:00|1946.25|1945.95|1945.44|1945.14|1946.44|1946.04|1945.41|1945.01|427
1685126700000|2023-05-26 18:45:00|1945.42|1945.12|1944.93|1944.63|1945.54|1945.14|1944.89|1944.5|360
1685127000000|2023-05-26 18:50:00|1944.91|1944.61|1945.53|1945.23|1945.94|1945.59|1944.77|1944.38|338
1685127300000|2023-05-26 18:55:00|1945.54|1945.24|1946.38|1946.08|1946.54|1946.21|1945.54|1945.19|490
1685127600000|2023-05-26 19:00:00|1946.37|1946.07|1946.21|1945.91|1946.59|1946.29|1945.88|1945.53|465
1685127900000|2023-05-26 19:05:00|1946.31|1945.81|1945.55|1945.25|1946.4|1946.04|1945.47|1945.11|279
1685128200000|2023-05-26 19:10:00|1945.53|1945.23|1945.22|1944.92|1945.64|1945.28|1945.02|1944.63|379
1685128500000|2023-05-26 19:15:00|1945.23|1944.93|1945.99|1945.69|1946.12|1945.73|1945.11|1944.81|391
1685128800000|2023-05-26 19:20:00|1946|1945.7|1946.01|1945.71|1946.11|1945.81|1945.63|1945.24|322
1685129100000|2023-05-26 19:25:00|1946|1945.7|1945.75|1945.45|1946.43|1946.06|1945.69|1945.31|420
1685129400000|2023-05-26 19:30:00|1945.76|1945.46|1945.55|1945.25|1946|1945.63|1945.34|1944.95|433
1685129700000|2023-05-26 19:35:00|1945.58|1945.28|1946.19|1945.89|1946.2|1945.9|1945.39|1945.01|363
1685130000000|2023-05-26 19:40:00|1946.2|1945.9|1946.57|1946.07|1946.7|1946.4|1945.97|1945.67|383
1685130300000|2023-05-26 19:45:00|1946.56|1946.26|1947.01|1946.71|1947.67|1947.3|1946.45|1946.11|611
1685130600000|2023-05-26 19:50:00|1947.02|1946.72|1947.27|1946.97|1947.31|1947|1946.66|1946.29|499
1685130900000|2023-05-26 19:55:00|1947.28|1946.98|1947.67|1947.37|1947.82|1947.52|1947.04|1946.66|633
1685131200000|2023-05-26 20:00:00|1947.66|1947.36|1947.05|1946.75|1947.67|1947.37|1946.86|1946.36|332
1685131500000|2023-05-26 20:05:00|1947.06|1946.76|1947.53|1947.03|1947.6|1947.26|1947.06|1946.76|214
1685131800000|2023-05-26 20:10:00|1947.42|1947.12|1947.58|1947.08|1947.85|1947.45|1947.3|1946.8|336
1685132100000|2023-05-26 20:15:00|1947.57|1947.07|1947.6|1947.1|1947.89|1947.44|1947.45|1946.98|298
1685132400000|2023-05-26 20:20:00|1947.59|1947.09|1946.91|1946.61|1947.71|1947.21|1946.91|1946.56|266
1685132700000|2023-05-26 20:25:00|1946.99|1946.69|1947.14|1946.84|1947.48|1946.98|1946.96|1946.52|259
1685133000000|2023-05-26 20:30:00|1947.15|1946.85|1946.98|1946.48|1947.28|1946.85|1946.71|1946.31|217
1685133300000|2023-05-26 20:35:00|1946.97|1946.47|1947.08|1946.58|1947.17|1946.71|1946.76|1946.29|198
1685133600000|2023-05-26 20:40:00|1947.11|1946.61|1947.07|1946.57|1947.14|1946.65|1946.74|1946.34|143
1685133900000|2023-05-26 20:45:00|1946.91|1946.61|1947.16|1946.66|1947.24|1946.74|1946.83|1946.33|274
1685134200000|2023-05-26 20:50:00|1947.17|1946.67|1946.99|1946.49|1947.35|1946.89|1946.46|1945.96|395
1685134500000|2023-05-26 20:55:00|1946.95|1946.45|1946.82|1946.32|1947.27|1946.77|1946.34|1945.84|228
1685311200000|2023-05-28 22:00:00|1942.99|1942.49|1943.4|1942.9|1945.01|1944.51|1942.32|1940.56|376
1685311500000|2023-05-28 22:05:00|1943.37|1942.87|1944.92|1944.42|1945.04|1944.5|1943.36|1942.34|397
1685311800000|2023-05-28 22:10:00|1944.9|1944.4|1945.1|1944.6|1946.74|1946.24|1944.73|1944.23|360
1685312100000|2023-05-28 22:15:00|1944.96|1944.46|1944.29|1943.79|1945.3|1944.8|1944.22|1943.72|191
1685312400000|2023-05-28 22:20:00|1944.28|1943.78|1945.2|1944.7|1945.3|1944.8|1943.55|1943.05|204
1685312700000|2023-05-28 22:25:00|1945.19|1944.69|1944.81|1944.31|1945.69|1945.19|1944.71|1944.26|237
1685313000000|2023-05-28 22:30:00|1944.86|1944.36|1944.16|1943.66|1944.93|1944.43|1943.64|1943.14|305
1685313300000|2023-05-28 22:35:00|1944.19|1943.69|1944.6|1944.1|1944.68|1944.18|1944.19|1943.69|200
1685313600000|2023-05-28 22:40:00|1944.59|1944.09|1945.27|1944.77|1945.48|1945.01|1944.58|1944.08|215
1685313900000|2023-05-28 22:45:00|1945.23|1944.73|1945.42|1944.92|1945.51|1945.14|1944.98|1944.48|169
1685314200000|2023-05-28 22:50:00|1945.43|1944.93|1944.6|1944.1|1945.43|1944.93|1944.39|1943.98|198
1685314500000|2023-05-28 22:55:00|1944.61|1944.11|1944.32|1943.82|1944.76|1944.26|1944.1|1943.6|216
1685314800000|2023-05-28 23:00:00|1944.29|1943.79|1943.8|1943.3|1944.31|1943.81|1943.61|1943.11|205
1685315100000|2023-05-28 23:05:00|1943.78|1943.28|1944.2|1943.7|1944.24|1943.83|1943.7|1943.25|327
1685315400000|2023-05-28 23:10:00|1944.21|1943.71|1944.84|1944.34|1945.11|1944.71|1944.04|1943.64|225
1685315700000|2023-05-28 23:15:00|1944.83|1944.33|1944.99|1944.49|1945.04|1944.56|1944.64|1944.16|191
1685316000000|2023-05-28 23:20:00|1944.96|1944.46|1944.78|1944.28|1944.99|1944.53|1944.66|1944.23|184
1685316300000|2023-05-28 23:25:00|1944.76|1944.26|1944.84|1944.34|1944.96|1944.56|1944.65|1944.15|144
1685316600000|2023-05-28 23:30:00|1944.8|1944.3|1944.68|1944.18|1944.97|1944.54|1944.66|1944.16|155
1685316900000|2023-05-28 23:35:00|1944.69|1944.19|1943.97|1943.47|1944.72|1944.22|1943.91|1943.41|190
1685317200000|2023-05-28 23:40:00|1943.96|1943.46|1944.49|1943.99|1944.63|1944.19|1943.93|1943.43|188
1685317500000|2023-05-28 23:45:00|1944.53|1944.03|1944.66|1944.16|1944.66|1944.23|1944.35|1943.85|197
1685317800000|2023-05-28 23:50:00|1944.65|1944.15|1944.58|1944.08|1944.68|1944.28|1943.78|1943.28|360
1685318100000|2023-05-28 23:55:00|1944.59|1944.09|1944.01|1943.51|1944.59|1944.21|1943.77|1943.41|339
1685318400000|2023-05-29 00:00:00|1944|1943.5|1943.37|1942.87|1944.33|1943.96|1943.21|1942.83|486
1685318700000|2023-05-29 00:05:00|1943.36|1942.86|1942.29|1941.99|1943.38|1942.93|1942.01|1941.62|446
1685319000000|2023-05-29 00:10:00|1942.51|1942.21|1942.05|1941.55|1942.63|1942.22|1941.85|1941.44|440
1685319300000|2023-05-29 00:15:00|1942.07|1941.57|1942.46|1941.96|1942.62|1942.23|1941.93|1941.54|369
1685319600000|2023-05-29 00:20:00|1942.47|1941.97|1942.84|1942.34|1942.9|1942.5|1942.35|1941.96|321
1685319900000|2023-05-29 00:25:00|1942.83|1942.33|1942.9|1942.4|1942.96|1942.57|1942.67|1942.2|234
1685320200000|2023-05-29 00:30:00|1942.89|1942.39|1942.25|1941.95|1942.96|1942.55|1942.25|1941.88|392
1685320500000|2023-05-29 00:35:00|1942.35|1941.85|1941.71|1941.41|1942.57|1942.27|1941.7|1941.33|332
1685320800000|2023-05-29 00:40:00|1941.75|1941.45|1941.43|1940.93|1941.96|1941.57|1941.27|1940.89|360
1685321100000|2023-05-29 00:45:00|1941.45|1940.95|1942.21|1941.71|1942.32|1941.88|1941.38|1940.95|372
1685321400000|2023-05-29 00:50:00|1942.18|1941.88|1941.89|1941.59|1942.45|1942|1941.81|1941.37|467
1685321700000|2023-05-29 00:55:00|1941.91|1941.61|1941.93|1941.43|1942.29|1941.89|1941.68|1941.18|424
1685322000000|2023-05-29 01:00:00|1941.92|1941.42|1941.77|1941.27|1941.94|1941.48|1940.57|1940.07|786
1685322300000|2023-05-29 01:05:00|1941.76|1941.26|1943.43|1943.13|1943.56|1943.14|1941.62|1941.24|634
1685322600000|2023-05-29 01:10:00|1943.53|1943.03|1944.74|1944.24|1945.62|1945.26|1943.44|1943.03|777
1685322900000|2023-05-29 01:15:00|1944.76|1944.26|1945.02|1944.52|1945.29|1944.89|1944.22|1943.77|655
1685323200000|2023-05-29 01:20:00|1945.06|1944.56|1945.48|1945.18|1946.4|1946.09|1944.94|1944.48|938
1685323500000|2023-05-29 01:25:00|1945.49|1945.19|1945.92|1945.42|1946.09|1945.67|1945.21|1944.84|551
1685323800000|2023-05-29 01:30:00|1945.93|1945.43|1946.08|1945.58|1946.52|1946.09|1945.53|1945.07|643
1685324100000|2023-05-29 01:35:00|1946.09|1945.59|1945.3|1944.8|1946.34|1945.9|1945.09|1944.7|545
1685324400000|2023-05-29 01:40:00|1945.28|1944.78|1943.04|1942.74|1945.29|1944.88|1942.86|1942.36|769
1685324700000|2023-05-29 01:45:00|1943.05|1942.75|1943.99|1943.49|1944.4|1943.9|1942.83|1942.42|756
1685325000000|2023-05-29 01:50:00|1944.03|1943.53|1943.43|1942.93|1944.25|1943.85|1943.31|1942.91|573
1685325300000|2023-05-29 01:55:00|1943.45|1942.95|1943.55|1943.05|1943.89|1943.43|1943.39|1942.89|467
1685325600000|2023-05-29 02:00:00|1943.54|1943.04|1943.94|1943.44|1944.06|1943.67|1942.95|1942.49|616
1685325900000|2023-05-29 02:05:00|1943.96|1943.46|1944.66|1944.16|1944.72|1944.32|1943.96|1943.46|564
1685326200000|2023-05-29 02:10:00|1944.61|1944.11|1943.22|1942.92|1944.68|1944.18|1943.13|1942.72|628
1685326500000|2023-05-29 02:15:00|1943.3|1942.8|1944.04|1943.54|1944.04|1943.64|1942.9|1942.49|459
1685326800000|2023-05-29 02:20:00|1944.01|1943.51|1944.38|1943.88|1944.43|1944.04|1943.73|1943.37|335
1685327100000|2023-05-29 02:25:00|1944.37|1943.87|1944.55|1944.05|1944.84|1944.44|1943.88|1943.51|296
1685327400000|2023-05-29 02:30:00|1944.54|1944.04|1944.23|1943.93|1945.4|1945.01|1944.02|1943.52|652
1685327700000|2023-05-29 02:35:00|1944.33|1943.83|1944.98|1944.48|1945.12|1944.71|1944.32|1943.82|649
1685328000000|2023-05-29 02:40:00|1944.99|1944.49|1944.92|1944.42|1945.05|1944.67|1944.46|1944.05|477
1685328300000|2023-05-29 02:45:00|1944.93|1944.43|1945.04|1944.54|1945.22|1944.72|1944.66|1944.23|513
1685328600000|2023-05-29 02:50:00|1945.03|1944.53|1944.99|1944.49|1945.39|1944.89|1944.51|1944.1|414
1685328900000|2023-05-29 02:55:00|1944.96|1944.46|1945.41|1944.91|1945.41|1945.05|1944.57|1944.17|407
1685329200000|2023-05-29 03:00:00|1945.31|1945.01|1946.03|1945.53|1946.16|1945.72|1945.22|1944.86|370
1685329500000|2023-05-29 03:05:00|1946.04|1945.54|1945.81|1945.31|1946.21|1945.72|1944.96|1944.53|618
1685329800000|2023-05-29 03:10:00|1945.82|1945.32|1945.84|1945.54|1946.15|1945.77|1945.22|1944.72|457
1685330100000|2023-05-29 03:15:00|1945.85|1945.55|1946|1945.5|1946.18|1945.76|1945.65|1945.21|339
1685330400000|2023-05-29 03:20:00|1945.97|1945.47|1945.6|1945.1|1946.26|1945.78|1945.37|1945.04|284
1685330700000|2023-05-29 03:25:00|1945.58|1945.08|1945.35|1944.85|1945.69|1945.24|1944.84|1944.44|414
1685331000000|2023-05-29 03:30:00|1945.34|1944.84|1945.53|1945.03|1945.91|1945.51|1945.3|1944.81|273
1685331300000|2023-05-29 03:35:00|1945.57|1945.07|1945.14|1944.84|1945.59|1945.09|1945.04|1944.67|198
1685331600000|2023-05-29 03:40:00|1945.24|1944.74|1945.09|1944.59|1945.37|1944.97|1944.88|1944.51|255
1685331900000|2023-05-29 03:45:00|1944.99|1944.69|1945.37|1944.87|1945.7|1945.31|1944.85|1944.48|214
1685332200000|2023-05-29 03:50:00|1945.36|1944.86|1945.24|1944.74|1945.37|1945.06|1945.03|1944.59|202
1685332500000|2023-05-29 03:55:00|1945.2|1944.7|1945.96|1945.46|1945.96|1945.59|1944.94|1944.55|295
1685332800000|2023-05-29 04:00:00|1945.94|1945.44|1946.02|1945.52|1946.06|1945.64|1945.6|1945.13|241
1685333100000|2023-05-29 04:05:00|1946.05|1945.55|1946.06|1945.56|1946.15|1945.71|1945.85|1945.35|226
1685333400000|2023-05-29 04:10:00|1946.05|1945.55|1945.79|1945.29|1946.1|1945.61|1945.62|1945.12|246
1685333700000|2023-05-29 04:15:00|1945.8|1945.3|1945.68|1945.38|1946|1945.58|1945.51|1945.11|199
1685334000000|2023-05-29 04:20:00|1945.75|1945.25|1945.84|1945.34|1945.92|1945.52|1945.59|1945.23|144
1685334300000|2023-05-29 04:25:00|1945.72|1945.42|1945.9|1945.4|1945.92|1945.49|1945.59|1945.21|176
1685334600000|2023-05-29 04:30:00|1945.89|1945.39|1945.64|1945.14|1945.89|1945.39|1945.51|1945.09|171
1685334900000|2023-05-29 04:35:00|1945.58|1945.28|1945.99|1945.49|1946.01|1945.62|1945.5|1945.14|190
1685335200000|2023-05-29 04:40:00|1945.89|1945.59|1946.1|1945.6|1946.16|1945.7|1945.52|1945.12|206
1685335500000|2023-05-29 04:45:00|1946.09|1945.59|1946.38|1945.88|1946.47|1945.97|1946.03|1945.55|225
1685335800000|2023-05-29 04:50:00|1946.39|1945.89|1946.08|1945.58|1946.46|1945.96|1945.82|1945.44|247
1685336100000|2023-05-29 04:55:00|1946.07|1945.57|1946.01|1945.71|1946.27|1945.83|1945.82|1945.4|227
1685336400000|2023-05-29 05:00:00|1946|1945.7|1945.67|1945.17|1946.23|1945.82|1945.52|1945.17|261
1685336700000|2023-05-29 05:05:00|1945.57|1945.27|1945.61|1945.31|1945.85|1945.43|1945.43|1945.04|253
1685337000000|2023-05-29 05:10:00|1945.62|1945.32|1946.05|1945.75|1946.52|1946.09|1945.6|1945.21|348
1685337300000|2023-05-29 05:15:00|1946.15|1945.65|1945.59|1945.29|1946.15|1945.73|1945.41|1945.06|305
1685337600000|2023-05-29 05:20:00|1945.69|1945.19|1945.94|1945.44|1945.94|1945.5|1945.3|1944.92|314
1685337900000|2023-05-29 05:25:00|1945.95|1945.45|1945.6|1945.1|1946.13|1945.73|1945.4|1945|298
1685338200000|2023-05-29 05:30:00|1945.61|1945.11|1945.57|1945.27|1946.32|1945.94|1945.48|1945.07|492
1685338500000|2023-05-29 05:35:00|1945.58|1945.28|1946.42|1946.12|1946.59|1946.15|1945.42|1945.09|497
1685338800000|2023-05-29 05:40:00|1946.46|1946.16|1946.05|1945.75|1946.88|1946.38|1945.98|1945.62|447
1685339100000|2023-05-29 05:45:00|1946.15|1945.65|1946.07|1945.77|1946.52|1946.11|1945.77|1945.38|477
1685339400000|2023-05-29 05:50:00|1946.17|1945.67|1947.26|1946.76|1947.29|1946.9|1945.98|1945.5|527
1685339700000|2023-05-29 05:55:00|1947.27|1946.77|1947.3|1946.8|1947.38|1946.96|1946.7|1946.3|538
1685340000000|2023-05-29 06:00:00|1947.31|1946.81|1948.19|1947.69|1948.55|1948.05|1946.88|1946.43|686
1685340300000|2023-05-29 06:05:00|1948.2|1947.7|1948.03|1947.53|1948.34|1947.95|1947.58|1947.08|553
1685340600000|2023-05-29 06:10:00|1948.02|1947.52|1948.41|1947.91|1948.72|1948.3|1947.58|1947.15|563
1685340900000|2023-05-29 06:15:00|1948.36|1947.86|1948.53|1948.23|1948.8|1948.31|1948.17|1947.77|492
1685341200000|2023-05-29 06:20:00|1948.54|1948.24|1948.95|1948.45|1949.18|1948.79|1947.81|1947.33|561
1685341500000|2023-05-29 06:25:00|1948.94|1948.44|1948.2|1947.7|1949.25|1948.75|1948.03|1947.65|602
1685341800000|2023-05-29 06:30:00|1948.19|1947.69|1948.55|1948.05|1948.7|1948.28|1947.91|1947.5|559
1685342100000|2023-05-29 06:35:00|1948.57|1948.07|1948.1|1947.8|1948.59|1948.11|1947.83|1947.41|436
1685342400000|2023-05-29 06:40:00|1948.05|1947.75|1947.13|1946.63|1948.31|1947.93|1946.56|1946.16|527
1685342700000|2023-05-29 06:45:00|1947.12|1946.62|1947.27|1946.77|1947.63|1947.21|1946.6|1946.18|539
1685343000000|2023-05-29 06:50:00|1947.1|1946.8|1947.53|1947.03|1947.57|1947.17|1946.91|1946.47|505
1685343300000|2023-05-29 06:55:00|1947.51|1947.01|1946.95|1946.45|1947.55|1947.14|1946.72|1946.35|456
1685343600000|2023-05-29 07:00:00|1946.9|1946.4|1946.64|1946.14|1946.9|1946.52|1946.14|1945.72|559
1685343900000|2023-05-29 07:05:00|1946.62|1946.12|1945.74|1945.24|1946.66|1946.29|1945.71|1945.21|472
1685344200000|2023-05-29 07:10:00|1945.73|1945.23|1946.67|1946.17|1946.7|1946.3|1945.28|1944.87|466
1685344500000|2023-05-29 07:15:00|1946.63|1946.13|1946.17|1945.67|1946.81|1946.37|1946.1|1945.66|316
1685344800000|2023-05-29 07:20:00|1946.16|1945.66|1947.17|1946.67|1947.35|1947.01|1945.99|1945.6|386
1685345100000|2023-05-29 07:25:00|1947.14|1946.64|1945.7|1945.2|1947.51|1947.1|1945.57|1945.2|487
1685345400000|2023-05-29 07:30:00|1945.71|1945.21|1944.97|1944.67|1945.92|1945.53|1944.39|1943.97|642
1685345700000|2023-05-29 07:35:00|1945.03|1944.73|1945.37|1944.87|1945.96|1945.46|1944.99|1944.54|429
1685346000000|2023-05-29 07:40:00|1945.36|1944.86|1945.47|1944.97|1945.85|1945.45|1945.21|1944.74|427
1685346300000|2023-05-29 07:45:00|1945.48|1944.98|1944.89|1944.39|1945.48|1945.05|1944.71|1944.33|449
1685346600000|2023-05-29 07:50:00|1944.92|1944.42|1944.28|1943.98|1944.98|1944.56|1944.27|1943.77|505
1685346900000|2023-05-29 07:55:00|1944.29|1943.99|1944.53|1944.03|1944.67|1944.18|1944.01|1943.61|494
1685347200000|2023-05-29 08:00:00|1944.54|1944.04|1942.64|1942.14|1944.9|1944.48|1942.38|1942.08|682
1685347500000|2023-05-29 08:05:00|1942.65|1942.15|1942.34|1941.84|1942.66|1942.17|1941.05|1940.67|720
1685347800000|2023-05-29 08:10:00|1942.33|1941.83|1942.79|1942.49|1943.17|1942.7|1942.08|1941.66|583
1685348100000|2023-05-29 08:15:00|1942.88|1942.58|1943.09|1942.59|1943.37|1942.98|1942.79|1942.36|432
1685348400000|2023-05-29 08:20:00|1943.1|1942.6|1943.06|1942.56|1943.27|1942.84|1942.5|1942.12|395
1685348700000|2023-05-29 08:25:00|1943.03|1942.53|1943.65|1943.15|1943.78|1943.37|1943|1942.53|387
1685349000000|2023-05-29 08:30:00|1943.61|1943.11|1943.39|1942.89|1943.79|1943.39|1943.21|1942.83|329
1685349300000|2023-05-29 08:35:00|1943.37|1942.87|1943.86|1943.36|1944.04|1943.66|1943.27|1942.85|346
1685349600000|2023-05-29 08:40:00|1943.85|1943.35|1944.6|1944.1|1944.61|1944.12|1943.74|1943.25|437
1685349900000|2023-05-29 08:45:00|1944.61|1944.11|1945.06|1944.56|1945.44|1945.04|1944.44|1944.06|402
1685350200000|2023-05-29 08:50:00|1945.05|1944.55|1945.07|1944.57|1945.32|1944.91|1944.74|1944.3|451
1685350500000|2023-05-29 08:55:00|1945.08|1944.58|1945.54|1945.24|1945.78|1945.38|1944.8|1944.37|358
1685350800000|2023-05-29 09:00:00|1945.53|1945.23|1945.04|1944.54|1945.75|1945.25|1944.94|1944.54|409
1685351100000|2023-05-29 09:05:00|1945.03|1944.53|1945.46|1945.16|1945.81|1945.36|1944.94|1944.53|331
1685351400000|2023-05-29 09:10:00|1945.45|1945.15|1944.87|1944.37|1945.52|1945.15|1944.75|1944.35|326
1685351700000|2023-05-29 09:15:00|1944.86|1944.36|1945.6|1945.1|1945.64|1945.24|1944.6|1944.18|332
1685352000000|2023-05-29 09:20:00|1945.67|1945.17|1945.3|1944.8|1945.8|1945.4|1945.19|1944.79|363
1685352300000|2023-05-29 09:25:00|1945.32|1944.82|1945.39|1944.89|1945.5|1945.11|1944.91|1944.58|405
1685352600000|2023-05-29 09:30:00|1945.31|1945.01|1945.65|1945.15|1945.8|1945.41|1945.25|1944.9|402
1685352900000|2023-05-29 09:35:00|1945.64|1945.14|1945.5|1945|1945.78|1945.31|1945.16|1944.71|376
1685353200000|2023-05-29 09:40:00|1945.51|1945.01|1946.29|1945.99|1946.51|1946.11|1945.42|1945.01|423
1685353500000|2023-05-29 09:45:00|1946.4|1945.9|1945.62|1945.32|1946.46|1946.03|1945.42|1945.03|390
1685353800000|2023-05-29 09:50:00|1945.63|1945.33|1946.18|1945.68|1946.21|1945.8|1945.6|1945.2|285
1685354100000|2023-05-29 09:55:00|1946.21|1945.71|1946.19|1945.69|1946.55|1946.12|1945.89|1945.48|351
1685354400000|2023-05-29 10:00:00|1946.18|1945.68|1946.14|1945.64|1946.27|1945.86|1945.65|1945.25|376
1685354700000|2023-05-29 10:05:00|1946.13|1945.63|1945.97|1945.47|1946.2|1945.8|1945.87|1945.47|284
1685355000000|2023-05-29 10:10:00|1945.96|1945.46|1945.92|1945.42|1946.08|1945.7|1945.41|1945.04|330
1685355300000|2023-05-29 10:15:00|1945.94|1945.44|1945.71|1945.21|1946.2|1945.72|1945.44|1945.06|262
1685355600000|2023-05-29 10:20:00|1945.61|1945.31|1944.82|1944.32|1945.71|1945.33|1944.74|1944.32|294
1685355900000|2023-05-29 10:25:00|1944.81|1944.31|1944.76|1944.26|1945.01|1944.58|1944.55|1944.14|317
1685356200000|2023-05-29 10:30:00|1944.77|1944.27|1945.03|1944.53|1945.14|1944.76|1944.58|1944.17|272
1685356500000|2023-05-29 10:35:00|1945.02|1944.52|1944.98|1944.48|1945.08|1944.72|1944.58|1944.08|335
1685356800000|2023-05-29 10:40:00|1944.99|1944.49|1944.84|1944.34|1945.06|1944.59|1944.56|1944.23|248
1685357100000|2023-05-29 10:45:00|1944.67|1944.37|1944.65|1944.15|1944.87|1944.46|1944.46|1944.06|252
1685357400000|2023-05-29 10:50:00|1944.66|1944.16|1945.16|1944.86|1945.35|1944.94|1944.56|1944.12|382
1685357700000|2023-05-29 10:55:00|1945.17|1944.87|1945.84|1945.34|1946.2|1945.76|1945.17|1944.78|369
1685358000000|2023-05-29 11:00:00|1945.74|1945.44|1945.61|1945.11|1945.96|1945.55|1945.29|1944.91|353
1685358300000|2023-05-29 11:05:00|1945.53|1945.23|1945.73|1945.23|1946.01|1945.56|1945.5|1945.08|294
1685358600000|2023-05-29 11:10:00|1945.74|1945.24|1945.66|1945.36|1945.98|1945.58|1945.36|1945.06|308
1685358900000|2023-05-29 11:15:00|1945.64|1945.34|1945.56|1945.06|1945.89|1945.5|1945.43|1945.06|297
1685359200000|2023-05-29 11:20:00|1945.55|1945.05|1946.22|1945.72|1946.22|1945.72|1945.41|1945.01|241
1685359500000|2023-05-29 11:25:00|1946.32|1945.82|1946.57|1946.07|1946.82|1946.42|1946.3|1945.82|287
1685359800000|2023-05-29 11:30:00|1946.56|1946.06|1946.26|1945.96|1946.6|1946.22|1946.02|1945.64|359
1685360100000|2023-05-29 11:35:00|1946.25|1945.95|1946.07|1945.57|1946.49|1946.1|1945.86|1945.5|326
1685360400000|2023-05-29 11:40:00|1946.06|1945.56|1946.5|1946|1946.63|1946.26|1945.84|1945.46|361
1685360700000|2023-05-29 11:45:00|1946.45|1945.95|1946.38|1945.88|1946.57|1946.22|1946.11|1945.72|292
1685361000000|2023-05-29 11:50:00|1946.39|1945.89|1946.51|1946.21|1946.9|1946.53|1946.14|1945.78|298
1685361300000|2023-05-29 11:55:00|1946.53|1946.23|1946.62|1946.12|1946.93|1946.55|1946.42|1946.01|357
1685361600000|2023-05-29 12:00:00|1946.61|1946.11|1945.31|1944.81|1947|1946.61|1945.04|1944.64|628
1685361900000|2023-05-29 12:05:00|1945.3|1944.8|1945.64|1945.14|1946.37|1945.87|1945.03|1944.63|571
1685362200000|2023-05-29 12:10:00|1945.6|1945.1|1945.87|1945.37|1945.88|1945.49|1945.32|1944.85|415
1685362500000|2023-05-29 12:15:00|1945.88|1945.38|1946.28|1945.78|1946.35|1945.97|1945.54|1945.15|490
1685362800000|2023-05-29 12:20:00|1946.29|1945.79|1946.75|1946.25|1947.44|1947.03|1946.25|1945.75|482
1685363100000|2023-05-29 12:25:00|1946.73|1946.23|1946.87|1946.37|1947.15|1946.78|1946.6|1946.1|443
1685363400000|2023-05-29 12:30:00|1946.88|1946.38|1947.16|1946.66|1947.18|1946.88|1946.38|1945.88|481
1685363700000|2023-05-29 12:35:00|1947.15|1946.65|1947.45|1946.95|1947.96|1947.54|1946.72|1946.28|604
1685364000000|2023-05-29 12:40:00|1947.44|1946.94|1948.31|1947.81|1948.39|1947.92|1947.38|1946.93|460
1685364300000|2023-05-29 12:45:00|1948.32|1947.82|1949.09|1948.59|1949.26|1948.87|1948.01|1947.61|444
1685364600000|2023-05-29 12:50:00|1949.1|1948.6|1949.69|1949.19|1949.78|1949.4|1948.96|1948.58|460
1685364900000|2023-05-29 12:55:00|1949.67|1949.17|1949.09|1948.79|1950.03|1949.63|1948.96|1948.54|658
1685365200000|2023-05-29 13:00:00|1949.1|1948.8|1949.6|1949.3|1949.71|1949.35|1948.33|1947.95|923
1685365500000|2023-05-29 13:05:00|1949.7|1949.2|1948.64|1948.14|1949.94|1949.47|1948.45|1948.05|651
1685365800000|2023-05-29 13:10:00|1948.65|1948.15|1948.45|1947.95|1948.86|1948.54|1948.14|1947.7|642
1685366100000|2023-05-29 13:15:00|1948.42|1947.92|1948.4|1947.9|1948.52|1948.12|1947.95|1947.53|518
1685366400000|2023-05-29 13:20:00|1948.39|1947.89|1947.66|1947.16|1948.39|1948.08|1947.45|1947.03|534
1685366700000|2023-05-29 13:25:00|1947.65|1947.15|1948.07|1947.57|1948.17|1947.74|1947.54|1947.11|372
1685367000000|2023-05-29 13:30:00|1948.08|1947.58|1947.81|1947.51|1948.38|1947.98|1947.78|1947.37|481
1685367300000|2023-05-29 13:35:00|1947.8|1947.5|1947.88|1947.58|1948.56|1948.18|1947.7|1947.3|512
1685367600000|2023-05-29 13:40:00|1947.87|1947.57|1945.91|1945.61|1947.88|1947.57|1945.34|1945.04|1063
1685367900000|2023-05-29 13:45:00|1945.93|1945.63|1946.43|1945.93|1946.54|1946.07|1945.77|1945.36|563
1685368200000|2023-05-29 13:50:00|1946.44|1945.94|1946.25|1945.95|1947.07|1946.67|1945.64|1945.27|497
1685368500000|2023-05-29 13:55:00|1946.3|1946|1946.97|1946.47|1947.05|1946.67|1946.28|1945.98|370
1685368800000|2023-05-29 14:00:00|1946.95|1946.45|1947.03|1946.53|1947.26|1946.9|1946.4|1945.99|434
1685369100000|2023-05-29 14:05:00|1947.04|1946.54|1947.4|1946.9|1947.57|1947.14|1946.93|1946.43|374
1685369400000|2023-05-29 14:10:00|1947.39|1946.89|1947.89|1947.39|1947.99|1947.52|1947.25|1946.84|270
1685369700000|2023-05-29 14:15:00|1947.88|1947.38|1948.41|1947.91|1948.57|1948.24|1947.79|1947.29|331
1685370000000|2023-05-29 14:20:00|1948.4|1947.9|1947.93|1947.43|1948.4|1947.98|1947.71|1947.29|321
1685370300000|2023-05-29 14:25:00|1947.87|1947.37|1948.41|1947.91|1948.56|1948.16|1947.76|1947.26|354
1685370600000|2023-05-29 14:30:00|1948.4|1947.9|1947.64|1947.14|1948.41|1947.97|1947.47|1947.03|312
1685370900000|2023-05-29 14:35:00|1947.63|1947.13|1947.36|1946.86|1947.63|1947.22|1947.21|1946.75|243
1685371200000|2023-05-29 14:40:00|1947.35|1946.85|1947.08|1946.58|1947.42|1946.98|1946.82|1946.33|412
1685371500000|2023-05-29 14:45:00|1947.05|1946.55|1946.91|1946.41|1947.19|1946.73|1946.84|1946.34|289
1685371800000|2023-05-29 14:50:00|1946.92|1946.42|1947.67|1947.17|1947.76|1947.3|1946.83|1946.36|370
1685372100000|2023-05-29 14:55:00|1947.69|1947.19|1947.33|1946.83|1948|1947.59|1947.18|1946.77|517
1685372400000|2023-05-29 15:00:00|1947.34|1946.84|1947.36|1947.06|1947.5|1947.08|1947.04|1946.64|308
1685372700000|2023-05-29 15:05:00|1947.35|1947.05|1946.82|1946.32|1947.94|1947.54|1946.71|1946.31|315
1685373000000|2023-05-29 15:10:00|1946.83|1946.33|1947.1|1946.6|1947.21|1946.71|1946.56|1946.14|248
1685373300000|2023-05-29 15:15:00|1947.11|1946.61|1946.8|1946.3|1947.12|1946.67|1946.76|1946.26|265
1685373600000|2023-05-29 15:20:00|1946.78|1946.28|1946.89|1946.39|1947.24|1946.81|1946.72|1946.22|407
1685373900000|2023-05-29 15:25:00|1946.92|1946.42|1946.68|1946.18|1946.93|1946.55|1946.49|1946.08|251
1685374200000|2023-05-29 15:30:00|1946.61|1946.31|1946.7|1946.2|1946.86|1946.36|1946.42|1946.02|234
1685374500000|2023-05-29 15:35:00|1946.68|1946.18|1947.12|1946.62|1947.2|1946.7|1946.08|1945.7|314
1685374800000|2023-05-29 15:40:00|1947.13|1946.63|1947.35|1946.85|1947.35|1946.95|1946.74|1946.33|265
1685375100000|2023-05-29 15:45:00|1947.36|1946.86|1946.75|1946.25|1947.42|1947|1946.54|1946.16|360
1685375400000|2023-05-29 15:50:00|1946.76|1946.26|1946.39|1946.09|1946.99|1946.59|1946.38|1945.98|356
1685375700000|2023-05-29 15:55:00|1946.53|1946.03|1946.24|1945.74|1946.53|1946.09|1946.08|1945.69|235
1685376000000|2023-05-29 16:00:00|1946.26|1945.76|1945.92|1945.62|1946.26|1945.76|1945.59|1945.22|288
1685376300000|2023-05-29 16:05:00|1946.02|1945.52|1945.51|1945.01|1946.02|1945.59|1945.37|1945|257
1685376600000|2023-05-29 16:10:00|1945.52|1945.02|1944.93|1944.63|1945.86|1945.36|1944.92|1944.53|291
1685376900000|2023-05-29 16:15:00|1944.92|1944.62|1944.79|1944.29|1945.46|1944.96|1944.58|1944.08|369
1685377200000|2023-05-29 16:20:00|1944.8|1944.3|1944.94|1944.44|1945.06|1944.56|1944.4|1944.01|312
1685377500000|2023-05-29 16:25:00|1944.98|1944.48|1945.24|1944.74|1945.25|1944.75|1944.82|1944.32|239
1685377800000|2023-05-29 16:30:00|1945.22|1944.72|1945.16|1944.66|1945.4|1944.9|1944.79|1944.42|275
1685378100000|2023-05-29 16:35:00|1945.13|1944.63|1944.95|1944.45|1945.39|1944.94|1944.83|1944.4|149
1685378400000|2023-05-29 16:40:00|1944.92|1944.42|1944.73|1944.43|1944.98|1944.57|1944.57|1944.13|186
1685378700000|2023-05-29 16:45:00|1944.74|1944.44|1943.99|1943.49|1944.82|1944.46|1943.94|1943.44|250
1685379000000|2023-05-29 16:50:00|1943.98|1943.48|1943.96|1943.46|1944.1|1943.6|1943.5|1943|244
1685379300000|2023-05-29 16:55:00|1943.95|1943.45|1943.87|1943.37|1944.14|1943.75|1943.82|1943.32|192
1685379600000|2023-05-29 17:00:00|1943.86|1943.36|1943.7|1943.2|1943.87|1943.37|1943.12|1942.62|231
1685379900000|2023-05-29 17:05:00|1943.72|1943.22|1943.95|1943.45|1943.96|1943.46|1943.41|1942.97|111
1685380200000|2023-05-29 17:10:00|1943.94|1943.44|1944|1943.5|1944.11|1943.71|1943.8|1943.37|166
1685380500000|2023-05-29 17:15:00|1944.07|1943.57|1944.06|1943.56|1944.17|1943.75|1943.9|1943.47|92
1685380800000|2023-05-29 17:20:00|1944.05|1943.55|1944.14|1943.64|1944.26|1943.76|1943.94|1943.49|66
1685381100000|2023-05-29 17:25:00|1944.12|1943.62|1943.81|1943.31|1944.21|1943.71|1943.78|1943.28|99
1685381400000|2023-05-29 17:30:00|1943.78|1943.28|1944.21|1943.71|1944.23|1943.73|1943.43|1942.93|150
1685381700000|2023-05-29 17:35:00|1944.03|1943.53|1944.11|1943.81|1944.33|1943.84|1943.98|1943.48|100
1685382000000|2023-05-29 17:40:00|1944.19|1943.69|1944.24|1943.94|1944.35|1943.94|1944.04|1943.54|63
1685382300000|2023-05-29 17:45:00|1944.25|1943.95|1943.82|1943.32|1944.42|1943.95|1943.71|1943.21|90
1685382600000|2023-05-29 17:50:00|1943.83|1943.33|1943.67|1943.37|1943.94|1943.51|1943.61|1943.17|51
1685382900000|2023-05-29 17:55:00|1943.68|1943.18|1943.83|1943.33|1943.94|1943.51|1943.6|1943.1|76
1685383200000|2023-05-29 18:00:00|1943.75|1943.25|1943.77|1943.27|1943.93|1943.43|1943.72|1943.22|74
1685383500000|2023-05-29 18:05:00|1943.79|1943.29|1943.57|1943.07|1943.93|1943.48|1943.5|1943|66
1685383800000|2023-05-29 18:10:00|1943.5|1943|1943.59|1943.09|1943.65|1943.15|1943.34|1942.84|67
1685384100000|2023-05-29 18:15:00|1943.58|1943.08|1943.65|1943.15|1943.65|1943.15|1943.31|1942.83|102
1685384400000|2023-05-29 18:20:00|1943.62|1943.12|1943.6|1943.1|1943.65|1943.15|1943.33|1942.83|85
1685384700000|2023-05-29 18:25:00|1943.52|1943.02|1943.47|1942.97|1943.65|1943.15|1943.4|1942.9|87
1685397600000|2023-05-29 22:00:00|1944.47|1943.97|1943.62|1943.12|1944.47|1943.97|1943.51|1943.07|149
1685397900000|2023-05-29 22:05:00|1943.61|1943.11|1943.84|1943.34|1943.98|1943.52|1943.5|1943.02|139
1685398200000|2023-05-29 22:10:00|1943.86|1943.36|1943.85|1943.35|1944.04|1943.54|1943.36|1942.86|171
1685398500000|2023-05-29 22:15:00|1943.96|1943.46|1943.61|1943.11|1944.1|1943.6|1942.93|1942.43|229
1685398800000|2023-05-29 22:20:00|1943.6|1943.1|1943.71|1943.21|1943.82|1943.32|1943.28|1942.78|147
1685399100000|2023-05-29 22:25:00|1943.75|1943.25|1943.82|1943.32|1944.12|1943.62|1943.46|1942.96|240
1685399400000|2023-05-29 22:30:00|1943.8|1943.3|1944|1943.5|1944.11|1943.61|1943.46|1942.96|173
1685399700000|2023-05-29 22:35:00|1944.11|1943.61|1944.49|1943.99|1944.71|1944.21|1943.95|1943.45|168
1685400000000|2023-05-29 22:40:00|1944.47|1943.97|1943.47|1942.97|1944.61|1944.11|1943.47|1942.97|205
1685400300000|2023-05-29 22:45:00|1943.46|1942.96|1943.75|1943.25|1943.75|1943.39|1943.14|1942.66|232
1685400600000|2023-05-29 22:50:00|1943.74|1943.24|1943.26|1942.76|1943.75|1943.25|1943.13|1942.63|126
1685400900000|2023-05-29 22:55:00|1943.19|1942.69|1943.36|1942.86|1943.39|1942.89|1943.1|1942.6|125
1685401200000|2023-05-29 23:00:00|1943.35|1942.85|1942.25|1941.75|1943.37|1942.87|1941.99|1941.49|308
1685401500000|2023-05-29 23:05:00|1942.24|1941.74|1942.46|1941.96|1942.6|1942.29|1942.05|1941.55|162
1685401800000|2023-05-29 23:10:00|1942.45|1941.95|1942.27|1941.77|1942.54|1942.04|1942.02|1941.52|180
1685402100000|2023-05-29 23:15:00|1942.28|1941.78|1942.41|1941.91|1942.59|1942.09|1942.25|1941.75|155
1685402400000|2023-05-29 23:20:00|1942.42|1941.92|1942.31|1941.81|1942.49|1941.99|1941.96|1941.46|150
1685402700000|2023-05-29 23:25:00|1942.28|1941.78|1942.51|1942.01|1943.06|1942.56|1941.58|1941.2|424
1685403000000|2023-05-29 23:30:00|1942.5|1942|1942.15|1941.65|1942.5|1942|1942|1941.5|329
1685403300000|2023-05-29 23:35:00|1942.16|1941.66|1942.44|1941.94|1942.55|1942.05|1942.15|1941.65|245
1685403600000|2023-05-29 23:40:00|1942.43|1941.93|1942.64|1942.14|1942.68|1942.18|1942.27|1941.77|153
1685403900000|2023-05-29 23:45:00|1942.63|1942.13|1942.84|1942.34|1942.92|1942.42|1942.45|1941.96|231
1685404200000|2023-05-29 23:50:00|1942.85|1942.35|1942.36|1941.86|1942.89|1942.45|1942.3|1941.8|214
1685404500000|2023-05-29 23:55:00|1942.37|1941.87|1941.84|1941.34|1942.45|1942.03|1941.79|1941.29|209
1685404800000|2023-05-30 00:00:00|1941.83|1941.33|1943.12|1942.62|1943.41|1942.91|1941.46|1940.96|650
1685405100000|2023-05-30 00:05:00|1943.1|1942.6|1943.24|1942.74|1943.3|1942.8|1942.45|1941.95|568
1685405400000|2023-05-30 00:10:00|1943.23|1942.73|1943.18|1942.68|1943.39|1942.92|1942.52|1942.14|526
1685405700000|2023-05-30 00:15:00|1943.2|1942.7|1942.85|1942.35|1943.44|1943.08|1942.53|1942.16|458
1685406000000|2023-05-30 00:20:00|1942.84|1942.34|1942.2|1941.9|1943.04|1942.55|1942.05|1941.67|456
1685406300000|2023-05-30 00:25:00|1942.21|1941.91|1941.73|1941.23|1942.32|1941.92|1941.24|1940.85|605
1685406600000|2023-05-30 00:30:00|1941.74|1941.24|1942.17|1941.67|1942.34|1941.97|1941.35|1940.93|499
1685406900000|2023-05-30 00:35:00|1942.16|1941.66|1942.49|1941.99|1942.68|1942.27|1941.74|1941.28|462
1685407200000|2023-05-30 00:40:00|1942.5|1942|1942.27|1941.77|1942.7|1942.32|1941.77|1941.41|404
1685407500000|2023-05-30 00:45:00|1942.29|1941.79|1942.52|1942.02|1942.53|1942.03|1941.89|1941.47|370
1685407800000|2023-05-30 00:50:00|1942.5|1942|1942.51|1942.01|1943.02|1942.52|1942.16|1941.66|548
1685408100000|2023-05-30 00:55:00|1942.49|1941.99|1942.88|1942.58|1943.26|1942.81|1942.41|1941.91|471
1685408400000|2023-05-30 01:00:00|1942.89|1942.59|1945.19|1944.69|1945.31|1944.83|1942.86|1942.53|967
1685408700000|2023-05-30 01:05:00|1945.21|1944.71|1944.67|1944.17|1945.21|1944.8|1944.12|1943.73|791
1685409000000|2023-05-30 01:10:00|1944.68|1944.18|1943.83|1943.53|1945.46|1945.09|1943.72|1943.31|741
1685409300000|2023-05-30 01:15:00|1943.84|1943.54|1944.03|1943.53|1944.2|1943.81|1943.35|1942.87|677
1685409600000|2023-05-30 01:20:00|1944.04|1943.54|1944.11|1943.61|1944.56|1944.19|1943.2|1942.7|685
1685409900000|2023-05-30 01:25:00|1943.98|1943.68|1943.6|1943.1|1944.23|1943.83|1942.89|1942.5|673
1685410200000|2023-05-30 01:30:00|1943.59|1943.09|1943.96|1943.46|1944.36|1943.97|1943.2|1942.79|742
1685410500000|2023-05-30 01:35:00|1943.93|1943.43|1944.07|1943.77|1945.29|1944.82|1943.93|1943.43|851
1685410800000|2023-05-30 01:40:00|1944.05|1943.75|1944.56|1944.06|1945.02|1944.56|1944.05|1943.58|736
1685411100000|2023-05-30 01:45:00|1944.55|1944.05|1944.25|1943.75|1944.55|1944.15|1944.04|1943.55|664
1685411400000|2023-05-30 01:50:00|1944.2|1943.9|1944.38|1943.88|1944.77|1944.44|1943.99|1943.6|627
1685411700000|2023-05-30 01:55:00|1944.39|1943.89|1945.2|1944.9|1945.45|1945.06|1944.22|1943.77|652
1685412000000|2023-05-30 02:00:00|1945.19|1944.89|1945.35|1944.85|1946.03|1945.58|1945.03|1944.62|659
1685412300000|2023-05-30 02:05:00|1945.34|1944.84|1945.37|1944.87|1945.83|1945.41|1944.9|1944.47|601
1685412600000|2023-05-30 02:10:00|1945.34|1944.84|1946.08|1945.78|1946.32|1945.85|1945.11|1944.71|641
1685412900000|2023-05-30 02:15:00|1946.18|1945.68|1946.25|1945.75|1946.43|1946.03|1945.79|1945.36|372
1685413200000|2023-05-30 02:20:00|1946.23|1945.73|1946.58|1946.08|1946.97|1946.56|1946.19|1945.69|521
1685413500000|2023-05-30 02:25:00|1946.62|1946.12|1945.99|1945.49|1946.75|1946.29|1945.8|1945.41|404
1685413800000|2023-05-30 02:30:00|1945.98|1945.48|1946.24|1945.74|1946.36|1945.99|1945.24|1944.91|675
1685414100000|2023-05-30 02:35:00|1946.17|1945.67|1945.51|1945.21|1946.64|1946.27|1945.35|1944.99|733
1685414400000|2023-05-30 02:40:00|1945.5|1945.2|1945.67|1945.17|1946.16|1945.79|1945.44|1944.95|533
1685414700000|2023-05-30 02:45:00|1945.71|1945.21|1946.23|1945.73|1946.44|1946.09|1945.57|1945.17|441
1685415000000|2023-05-30 02:50:00|1946.16|1945.86|1945.33|1945.03|1946.38|1945.97|1945.2|1944.79|516
1685415300000|2023-05-30 02:55:00|1945.32|1945.02|1945.54|1945.24|1946.09|1945.72|1945.24|1944.87|465
1685415600000|2023-05-30 03:00:00|1945.55|1945.25|1945.16|1944.66|1945.94|1945.6|1945.01|1944.66|466
1685415900000|2023-05-30 03:05:00|1945.15|1944.65|1944.14|1943.64|1945.15|1944.75|1943.81|1943.44|900
1685416200000|2023-05-30 03:10:00|1944.16|1943.66|1944.14|1943.64|1944.61|1944.21|1943.89|1943.46|655
1685416500000|2023-05-30 03:15:00|1944.15|1943.65|1943.16|1942.86|1944.33|1943.98|1942.58|1942.17|792
1685416800000|2023-05-30 03:20:00|1943.14|1942.84|1942.99|1942.69|1943.97|1943.61|1942.59|1942.21|693
1685417100000|2023-05-30 03:25:00|1942.98|1942.68|1942.23|1941.93|1943.14|1942.78|1942.13|1941.75|850
1685417400000|2023-05-30 03:30:00|1942.25|1941.95|1942.31|1942.01|1942.73|1942.25|1942.11|1941.73|541
1685417700000|2023-05-30 03:35:00|1942.41|1941.91|1941.98|1941.68|1942.48|1942.12|1941.64|1941.23|696
1685418000000|2023-05-30 03:40:00|1941.97|1941.67|1941.58|1941.28|1942.21|1941.82|1941.49|1941.1|493
1685418300000|2023-05-30 03:45:00|1941.68|1941.18|1941.55|1941.25|1941.71|1941.33|1941.31|1940.92|401
1685418600000|2023-05-30 03:50:00|1941.51|1941.21|1940.3|1940|1941.6|1941.21|1939.93|1939.58|522
1685418900000|2023-05-30 03:55:00|1940.25|1939.95|1939.78|1939.28|1940.51|1940.17|1939.52|1939.12|470
1685419200000|2023-05-30 04:00:00|1939.82|1939.32|1939.73|1939.43|1939.85|1939.49|1938.69|1938.39|532
1685419500000|2023-05-30 04:05:00|1939.71|1939.41|1938.79|1938.29|1939.77|1939.42|1938.14|1937.72|485
1685419800000|2023-05-30 04:10:00|1938.78|1938.28|1939.8|1939.5|1940.1|1939.65|1938.69|1938.24|469
1685420100000|2023-05-30 04:15:00|1939.79|1939.49|1940.2|1939.7|1940.37|1940|1939.44|1939.04|500
1685420400000|2023-05-30 04:20:00|1940.21|1939.71|1939.08|1938.78|1940.25|1939.87|1938.83|1938.45|436
1685420700000|2023-05-30 04:25:00|1939.09|1938.79|1938.96|1938.46|1939.17|1938.79|1938.51|1938.12|369
1685421000000|2023-05-30 04:30:00|1938.84|1938.54|1941.05|1940.55|1941.21|1940.71|1938.76|1938.34|534
1685421300000|2023-05-30 04:35:00|1941|1940.5|1939.46|1938.96|1941.16|1940.66|1939.23|1938.89|524
1685421600000|2023-05-30 04:40:00|1939.47|1938.97|1939.76|1939.26|1939.82|1939.42|1939.23|1938.84|418
1685421900000|2023-05-30 04:45:00|1939.66|1939.36|1939.31|1938.81|1939.77|1939.37|1938.92|1938.51|366
1685422200000|2023-05-30 04:50:00|1939.25|1938.95|1939.05|1938.75|1939.54|1939.14|1938.9|1938.5|417
1685422500000|2023-05-30 04:55:00|1939.14|1938.64|1939.26|1938.76|1939.36|1939|1939.02|1938.62|316
1685422800000|2023-05-30 05:00:00|1939.24|1938.74|1938.76|1938.46|1939.31|1938.88|1938.37|1937.97|443
1685423100000|2023-05-30 05:05:00|1938.77|1938.47|1938.09|1937.59|1938.81|1938.51|1937.92|1937.55|464
1685423400000|2023-05-30 05:10:00|1937.96|1937.66|1937.87|1937.37|1938.17|1937.85|1936.69|1936.32|563
1685423700000|2023-05-30 05:15:00|1937.83|1937.33|1936.75|1936.25|1938.12|1937.62|1936.68|1936.18|504
1685424000000|2023-05-30 05:20:00|1936.74|1936.24|1935.34|1934.84|1936.88|1936.4|1934.1|1933.6|841
1685424300000|2023-05-30 05:25:00|1935.33|1934.83|1935.39|1934.89|1936|1935.54|1935.11|1934.64|690
1685424600000|2023-05-30 05:30:00|1935.41|1934.91|1935.35|1934.85|1937.18|1936.69|1935.18|1934.82|1045
1685424900000|2023-05-30 05:35:00|1935.33|1935.03|1936.32|1935.82|1936.98|1936.56|1934.97|1934.47|884
1685425200000|2023-05-30 05:40:00|1936.28|1935.78|1934.69|1934.39|1936.56|1936.06|1934.55|1934.17|846
1685425500000|2023-05-30 05:45:00|1934.71|1934.41|1933.87|1933.37|1934.77|1934.41|1933.02|1932.71|927
1685425800000|2023-05-30 05:50:00|1933.88|1933.38|1932.63|1932.33|1933.89|1933.59|1932.23|1931.92|825
1685426100000|2023-05-30 05:55:00|1932.6|1932.3|1933.74|1933.24|1933.9|1933.51|1932.41|1932.09|785
1685426400000|2023-05-30 06:00:00|1933.71|1933.21|1934.88|1934.38|1934.91|1934.59|1932.51|1932.17|1104
1685426700000|2023-05-30 06:05:00|1934.78|1934.48|1934.37|1933.87|1935.39|1935.01|1933.77|1933.37|895
1685427000000|2023-05-30 06:10:00|1934.16|1933.86|1932.96|1932.46|1934.27|1933.97|1932.52|1932.02|796
1685427300000|2023-05-30 06:15:00|1932.95|1932.45|1933.53|1933.23|1933.88|1933.44|1932.41|1932.05|794
1685427600000|2023-05-30 06:20:00|1933.62|1933.32|1934.38|1933.88|1934.55|1934.17|1933.37|1933|971
1685427900000|2023-05-30 06:25:00|1934.39|1933.89|1935.37|1935.07|1936.1|1935.71|1934.16|1933.75|835
1685428200000|2023-05-30 06:30:00|1935.39|1935.09|1937.3|1937|1937.6|1937.19|1935.26|1934.92|1041
1685428500000|2023-05-30 06:35:00|1937.36|1937.06|1937.11|1936.81|1937.62|1937.25|1936.21|1935.91|862
1685428800000|2023-05-30 06:40:00|1937|1936.7|1936.12|1935.82|1937.54|1937.21|1935.98|1935.58|800
1685429100000|2023-05-30 06:45:00|1936.11|1935.81|1936.41|1935.91|1936.88|1936.48|1936.05|1935.75|868
1685429400000|2023-05-30 06:50:00|1936.4|1935.9|1936.63|1936.33|1937.84|1937.54|1935.89|1935.5|853
1685429700000|2023-05-30 06:55:00|1936.62|1936.32|1937.13|1936.83|1937.26|1936.85|1936.27|1935.88|737
1685430000000|2023-05-30 07:00:00|1937.4|1937.1|1938.24|1937.94|1938.65|1938.29|1937.12|1936.75|1237
1685430300000|2023-05-30 07:05:00|1938.25|1937.95|1937.74|1937.44|1938.87|1938.44|1937.71|1937.38|1019
1685430600000|2023-05-30 07:10:00|1937.75|1937.45|1939.04|1938.74|1939.37|1938.97|1937.7|1937.29|934
1685430900000|2023-05-30 07:15:00|1939.02|1938.72|1938.65|1938.15|1939.57|1939.17|1938.05|1937.66|897
1685431200000|2023-05-30 07:20:00|1938.55|1938.25|1936.53|1936.03|1938.74|1938.41|1936.21|1935.83|937
1685431500000|2023-05-30 07:25:00|1936.55|1936.05|1935.86|1935.56|1936.56|1936.14|1935.07|1934.68|966
1685431800000|2023-05-30 07:30:00|1935.9|1935.6|1936.13|1935.83|1936.58|1936.21|1935.28|1934.9|857
1685432100000|2023-05-30 07:35:00|1936.12|1935.82|1935.74|1935.24|1936.5|1936.14|1935.65|1935.24|787
1685432400000|2023-05-30 07:40:00|1935.73|1935.23|1937.17|1936.87|1937.22|1936.88|1935.54|1935.14|704
1685432700000|2023-05-30 07:45:00|1937.18|1936.88|1937.46|1937.16|1937.65|1937.29|1936.82|1936.42|697
1685433000000|2023-05-30 07:50:00|1937.56|1937.06|1940.34|1939.84|1940.61|1940.23|1937.44|1937.06|909
1685433300000|2023-05-30 07:55:00|1940.33|1939.83|1942.53|1942.23|1942.63|1942.26|1939.91|1939.58|952
1685433600000|2023-05-30 08:00:00|1942.51|1942.21|1943.62|1943.32|1944.4|1944.1|1941.97|1941.55|1085
1685433900000|2023-05-30 08:05:00|1943.63|1943.33|1943.7|1943.2|1944.07|1943.71|1942.88|1942.55|873
1685434200000|2023-05-30 08:10:00|1943.62|1943.32|1943.39|1943.09|1943.98|1943.63|1942.98|1942.62|788
1685434500000|2023-05-30 08:15:00|1943.35|1943.05|1942.6|1942.3|1943.5|1943.14|1942.28|1941.91|848
1685434800000|2023-05-30 08:20:00|1942.61|1942.31|1943.57|1943.27|1943.61|1943.3|1942.24|1941.84|697
1685435100000|2023-05-30 08:25:00|1943.58|1943.28|1943.83|1943.53|1944.91|1944.52|1943.51|1943.1|819
1685435400000|2023-05-30 08:30:00|1943.84|1943.54|1945.04|1944.74|1945.18|1944.8|1943.44|1943.09|850
1685435700000|2023-05-30 08:35:00|1945.03|1944.73|1944.78|1944.48|1945.5|1945.12|1944.52|1944.21|697
1685436000000|2023-05-30 08:40:00|1944.79|1944.49|1946.36|1946.06|1946.48|1946.08|1944.78|1944.44|639
1685436300000|2023-05-30 08:45:00|1946.35|1946.05|1946.03|1945.73|1947.23|1946.85|1945.72|1945.4|731
1685436600000|2023-05-30 08:50:00|1946.04|1945.74|1944.96|1944.66|1946.43|1946.05|1944.86|1944.45|746
1685436900000|2023-05-30 08:55:00|1944.97|1944.67|1945.22|1944.92|1945.91|1945.58|1944.87|1944.46|680
1685437200000|2023-05-30 09:00:00|1945.25|1944.95|1945.02|1944.52|1945.54|1945.15|1944.14|1943.76|1022
1685437500000|2023-05-30 09:05:00|1944.94|1944.64|1943.12|1942.82|1945.13|1944.77|1943.11|1942.72|894
1685437800000|2023-05-30 09:10:00|1943.16|1942.86|1943.02|1942.52|1943.51|1943.16|1942.62|1942.22|826
1685438100000|2023-05-30 09:15:00|1942.92|1942.62|1944.87|1944.57|1945.1|1944.78|1942.91|1942.51|688
1685438400000|2023-05-30 09:20:00|1944.97|1944.47|1947.59|1947.29|1947.61|1947.31|1944.64|1944.26|718
1685438700000|2023-05-30 09:25:00|1947.66|1947.36|1947.72|1947.42|1948.14|1947.79|1946.25|1945.95|905
1685439000000|2023-05-30 09:30:00|1947.83|1947.53|1947.49|1947.19|1950.02|1949.72|1947.4|1947|1158
1685439300000|2023-05-30 09:35:00|1947.41|1947.11|1948.48|1948.18|1949.02|1948.62|1947.2|1946.9|842
1685439600000|2023-05-30 09:40:00|1948.5|1948.2|1947.95|1947.65|1949.09|1948.79|1947.7|1947.32|789
1685439900000|2023-05-30 09:45:00|1947.94|1947.64|1949.14|1948.84|1949.18|1948.84|1947.92|1947.52|834
1685440200000|2023-05-30 09:50:00|1949.16|1948.86|1949.73|1949.43|1949.83|1949.51|1949.11|1948.72|706
1685440500000|2023-05-30 09:55:00|1949.74|1949.44|1953.21|1952.71|1953.36|1952.89|1949.73|1949.37|926
1685440800000|2023-05-30 10:00:00|1953.22|1952.72|1954.37|1953.87|1955.97|1955.67|1952.56|1952.15|1222
1685441100000|2023-05-30 10:05:00|1954.28|1953.98|1955.47|1954.97|1955.49|1955.09|1952.86|1952.44|981
1685441400000|2023-05-30 10:10:00|1955.35|1955.05|1956.18|1955.88|1956.23|1955.92|1955.06|1954.74|809
1685441700000|2023-05-30 10:15:00|1956.17|1955.87|1955.96|1955.66|1956.57|1956.27|1955.45|1955.03|766
1685442000000|2023-05-30 10:20:00|1955.97|1955.67|1955.29|1954.79|1956.54|1956.18|1955.09|1954.71|682
1685442300000|2023-05-30 10:25:00|1955.28|1954.78|1953.57|1953.27|1955.36|1954.98|1953.49|1953.09|793
1685442600000|2023-05-30 10:30:00|1953.56|1953.26|1955.33|1954.83|1955.33|1954.94|1953.52|1953.16|721
1685442900000|2023-05-30 10:35:00|1955.34|1954.84|1955.43|1954.93|1955.73|1955.41|1954.69|1954.31|550
1685443200000|2023-05-30 10:40:00|1955.42|1954.92|1955.09|1954.79|1955.57|1955.18|1954.94|1954.54|578
1685443500000|2023-05-30 10:45:00|1955.07|1954.77|1955.44|1954.94|1956.4|1956.1|1954.98|1954.6|662
1685443800000|2023-05-30 10:50:00|1955.43|1954.93|1955.85|1955.35|1956.26|1955.94|1955.23|1954.85|614
1685444100000|2023-05-30 10:55:00|1955.86|1955.36|1955.76|1955.26|1956.22|1955.89|1955.43|1955.07|646
1685444400000|2023-05-30 11:00:00|1955.67|1955.37|1954.75|1954.25|1956.41|1956.04|1954.67|1954.24|813
1685444700000|2023-05-30 11:05:00|1954.68|1954.38|1955.39|1955.09|1955.7|1955.37|1954.46|1954.07|642
1685445000000|2023-05-30 11:10:00|1955.49|1954.99|1955.78|1955.48|1956.19|1955.79|1954.97|1954.67|632
1685445300000|2023-05-30 11:15:00|1955.77|1955.47|1956.31|1955.81|1956.52|1956.18|1955.41|1955.03|732
1685445600000|2023-05-30 11:20:00|1956.29|1955.79|1955.56|1955.26|1956.67|1956.3|1955.24|1954.92|658
1685445900000|2023-05-30 11:25:00|1955.57|1955.27|1955.71|1955.21|1955.79|1955.43|1954.89|1954.54|696
1685446200000|2023-05-30 11:30:00|1955.68|1955.18|1958.41|1957.91|1959.39|1959.02|1955.59|1955.18|933
1685446500000|2023-05-30 11:35:00|1958.42|1957.92|1957.57|1957.27|1958.49|1957.99|1957.14|1956.84|851
1685446800000|2023-05-30 11:40:00|1957.61|1957.31|1958.94|1958.64|1959.2|1958.78|1957.05|1956.74|753
1685447100000|2023-05-30 11:45:00|1958.93|1958.63|1958.74|1958.44|1959.1|1958.69|1957.47|1957.17|848
1685447400000|2023-05-30 11:50:00|1958.73|1958.43|1959.14|1958.84|1959.47|1959.14|1958.46|1958.16|845
1685447700000|2023-05-30 11:55:00|1959.16|1958.86|1960.54|1960.04|1961.04|1960.69|1959.01|1958.64|988
1685448000000|2023-05-30 12:00:00|1960.46|1960.16|1960.82|1960.32|1961.51|1961.15|1959.42|1959.12|1092
1685448300000|2023-05-30 12:05:00|1960.83|1960.33|1961.15|1960.85|1961.75|1961.41|1960.38|1959.97|1094
1685448600000|2023-05-30 12:10:00|1961.16|1960.86|1961.08|1960.78|1962.14|1961.76|1960.81|1960.51|992
1685448900000|2023-05-30 12:15:00|1961.09|1960.79|1961.5|1961.2|1962.21|1961.91|1960.72|1960.37|1008
1685449200000|2023-05-30 12:20:00|1961.27|1960.97|1960.3|1960|1962.51|1962.21|1960.03|1959.65|1118
1685449500000|2023-05-30 12:25:00|1960.32|1960.02|1959.88|1959.38|1960.5|1960.17|1958.78|1958.43|1072
1685449800000|2023-05-30 12:30:00|1959.89|1959.39|1958.81|1958.51|1960.26|1959.96|1957.92|1957.62|1009
1685450100000|2023-05-30 12:35:00|1958.8|1958.5|1957.18|1956.88|1959.3|1959|1956.85|1956.48|986
1685450400000|2023-05-30 12:40:00|1957.19|1956.89|1957.76|1957.46|1958.13|1957.83|1956.84|1956.54|886
1685450700000|2023-05-30 12:45:00|1957.73|1957.43|1958.01|1957.71|1958.32|1958.02|1957.02|1956.65|885
1685451000000|2023-05-30 12:50:00|1958.02|1957.72|1957.41|1957.11|1958.32|1957.96|1956.68|1956.31|764
1685451300000|2023-05-30 12:55:00|1957.37|1957.07|1956.68|1956.38|1957.5|1957.2|1956.4|1956.05|960
1685451600000|2023-05-30 13:00:00|1956.7|1956.4|1955.84|1955.54|1956.71|1956.41|1953.27|1952.97|1384
1685451900000|2023-05-30 13:05:00|1955.83|1955.53|1956.7|1956.4|1957.03|1956.73|1955.23|1954.93|1088
1685452200000|2023-05-30 13:10:00|1956.81|1956.31|1957.08|1956.78|1957.96|1957.66|1956.75|1956.31|972
1685452500000|2023-05-30 13:15:00|1957.04|1956.74|1957.23|1956.93|1957.39|1957.03|1956.61|1956.24|838
1685452800000|2023-05-30 13:20:00|1957.22|1956.92|1957.67|1957.37|1958.47|1958.17|1956.93|1956.63|828
1685453100000|2023-05-30 13:25:00|1957.66|1957.36|1956.36|1956.06|1957.92|1957.62|1956.31|1955.93|809
1685453400000|2023-05-30 13:30:00|1956.33|1956.03|1955.44|1955.14|1956.95|1956.65|1954.05|1953.62|1393
1685453700000|2023-05-30 13:35:00|1955.42|1955.12|1954.89|1954.59|1955.92|1955.62|1953.81|1953.44|1333
1685454000000|2023-05-30 13:40:00|1954.94|1954.64|1955.02|1954.72|1955.77|1955.47|1953.75|1953.35|1344
1685454300000|2023-05-30 13:45:00|1955|1954.7|1954.4|1954.1|1955.27|1954.97|1953.52|1953.13|1170
1685454600000|2023-05-30 13:50:00|1954.36|1954.06|1954.08|1953.78|1954.36|1954.06|1952.66|1952.36|1259
1685454900000|2023-05-30 13:55:00|1954.11|1953.81|1953|1952.7|1954.52|1954.22|1952.73|1952.42|1116
1685455200000|2023-05-30 14:00:00|1952.97|1952.67|1952.56|1952.26|1953.34|1953.04|1951.11|1950.81|1617
1685455500000|2023-05-30 14:05:00|1952.57|1952.27|1957.38|1957.08|1957.56|1957.26|1951.97|1951.67|1574
1685455800000|2023-05-30 14:10:00|1957.42|1957.12|1956.22|1955.92|1957.69|1957.38|1955.33|1954.91|1359
1685456100000|2023-05-30 14:15:00|1956.33|1956.03|1955.07|1954.77|1957.59|1957.21|1954.55|1954.21|1293
1685456400000|2023-05-30 14:20:00|1955.18|1954.68|1955.61|1955.31|1956.47|1956.16|1954.88|1954.51|1253
1685456700000|2023-05-30 14:25:00|1955.59|1955.29|1957.96|1957.66|1958.14|1957.71|1955.05|1954.75|1285
1685457000000|2023-05-30 14:30:00|1957.94|1957.64|1959.47|1959.17|1960.18|1959.8|1957.67|1957.37|1397
1685457300000|2023-05-30 14:35:00|1959.46|1959.16|1959.18|1958.88|1959.72|1959.37|1958.46|1958.06|1135
1685457600000|2023-05-30 14:40:00|1959.2|1958.9|1958.07|1957.77|1959.82|1959.45|1958.05|1957.66|1016
1685457900000|2023-05-30 14:45:00|1958.08|1957.78|1957.85|1957.55|1958.34|1957.95|1957.21|1956.8|941
1685458200000|2023-05-30 14:50:00|1957.84|1957.54|1958.93|1958.63|1959.15|1958.85|1957.83|1957.48|798
1685458500000|2023-05-30 14:55:00|1958.92|1958.62|1958.62|1958.32|1959.27|1958.88|1958.1|1957.8|891
1685458800000|2023-05-30 15:00:00|1958.6|1958.3|1958.76|1958.26|1959.11|1958.81|1957.94|1957.58|926
1685459100000|2023-05-30 15:05:00|1958.59|1958.29|1958.48|1958.18|1958.86|1958.49|1958.07|1957.73|804
1685459400000|2023-05-30 15:10:00|1958.58|1958.08|1958.42|1958.12|1958.77|1958.43|1957.98|1957.61|843
1685459700000|2023-05-30 15:15:00|1958.44|1958.14|1959.98|1959.68|1960.16|1959.76|1958.26|1957.95|850
1685460000000|2023-05-30 15:20:00|1960.09|1959.79|1960.62|1960.32|1960.98|1960.65|1959.76|1959.41|894
1685460300000|2023-05-30 15:25:00|1960.61|1960.31|1961.09|1960.79|1961.4|1961.09|1960.41|1960.04|908
1685460600000|2023-05-30 15:30:00|1961.12|1960.82|1961.69|1961.39|1962.05|1961.75|1960.86|1960.52|976
1685460900000|2023-05-30 15:35:00|1961.66|1961.36|1961.99|1961.69|1962.13|1961.81|1961.13|1960.76|817
1685461200000|2023-05-30 15:40:00|1962.03|1961.73|1960.84|1960.54|1962.25|1961.9|1960.73|1960.38|727
1685461500000|2023-05-30 15:45:00|1960.85|1960.55|1961.44|1961.14|1961.55|1961.2|1960.57|1960.21|716
1685461800000|2023-05-30 15:50:00|1961.42|1961.12|1960.85|1960.55|1961.55|1961.16|1960.74|1960.36|566
1685462100000|2023-05-30 15:55:00|1960.86|1960.56|1962.32|1962.02|1962.35|1962.02|1960.77|1960.44|582
1685462400000|2023-05-30 16:00:00|1962.31|1962.01|1962.77|1962.47|1962.9|1962.55|1961.64|1961.31|814
1685462700000|2023-05-30 16:05:00|1962.76|1962.46|1963.32|1962.82|1963.83|1963.42|1962.72|1962.32|828
1685463000000|2023-05-30 16:10:00|1963.31|1962.81|1963.08|1962.78|1963.33|1962.94|1962.55|1962.1|734
1685463300000|2023-05-30 16:15:00|1963.1|1962.8|1962.33|1962.03|1963.17|1962.87|1962.06|1961.67|698
1685463600000|2023-05-30 16:20:00|1962.35|1962.05|1961.77|1961.47|1962.44|1962.11|1961.67|1961.27|568
1685463900000|2023-05-30 16:25:00|1961.76|1961.46|1962.49|1962.19|1962.62|1962.29|1961.73|1961.43|653
1685464200000|2023-05-30 16:30:00|1962.5|1962.2|1962.86|1962.56|1963.17|1962.8|1962.27|1961.87|574
1685464500000|2023-05-30 16:35:00|1962.85|1962.55|1961.81|1961.51|1963|1962.61|1961.79|1961.49|573
1685464800000|2023-05-30 16:40:00|1961.87|1961.37|1961.09|1960.79|1961.99|1961.6|1960.64|1960.24|590
1685465100000|2023-05-30 16:45:00|1961.1|1960.8|1960.91|1960.61|1961.42|1961.02|1960.45|1960.15|499
1685465400000|2023-05-30 16:50:00|1960.92|1960.62|1960.57|1960.27|1961.28|1960.98|1960.27|1959.88|456
1685465700000|2023-05-30 16:55:00|1960.56|1960.26|1960.01|1959.71|1960.76|1960.46|1959.97|1959.61|578
1685466000000|2023-05-30 17:00:00|1960|1959.7|1958.65|1958.35|1960.23|1959.83|1958.63|1958.23|631
1685466300000|2023-05-30 17:05:00|1958.72|1958.22|1958.95|1958.65|1959.01|1958.71|1958.19|1957.89|610
1685466600000|2023-05-30 17:10:00|1958.96|1958.66|1958.62|1958.32|1959.17|1958.87|1958.25|1957.9|579
1685466900000|2023-05-30 17:15:00|1958.59|1958.29|1958.49|1958.19|1958.85|1958.47|1958.14|1957.75|564
1685467200000|2023-05-30 17:20:00|1958.55|1958.25|1958.22|1957.92|1958.67|1958.3|1958.05|1957.75|494
1685467500000|2023-05-30 17:25:00|1958.2|1957.9|1959.03|1958.73|1959.29|1958.99|1958.02|1957.72|607
1685467800000|2023-05-30 17:30:00|1959|1958.7|1958.9|1958.6|1959.32|1959.02|1958.37|1957.99|679
1685468100000|2023-05-30 17:35:00|1958.91|1958.61|1959.44|1959.14|1959.76|1959.46|1958.9|1958.51|618
1685468400000|2023-05-30 17:40:00|1959.42|1959.12|1958.97|1958.67|1959.43|1959.13|1958.76|1958.44|386
1685468700000|2023-05-30 17:45:00|1958.98|1958.68|1958.85|1958.35|1959.05|1958.73|1958.24|1957.88|491
1685469000000|2023-05-30 17:50:00|1958.82|1958.32|1958.59|1958.29|1959.1|1958.74|1958.23|1957.85|514
1685469300000|2023-05-30 17:55:00|1958.58|1958.28|1958.86|1958.56|1959.06|1958.67|1958.28|1957.93|571
1685469600000|2023-05-30 18:00:00|1958.82|1958.52|1958.84|1958.54|1958.98|1958.61|1958.57|1958.21|511
1685469900000|2023-05-30 18:05:00|1958.82|1958.52|1958.88|1958.58|1959.18|1958.88|1958.61|1958.31|420
1685470200000|2023-05-30 18:10:00|1958.92|1958.62|1958.88|1958.58|1959.29|1958.95|1958.77|1958.47|342
1685470500000|2023-05-30 18:15:00|1958.89|1958.59|1959.52|1959.22|1959.64|1959.22|1958.75|1958.45|361
1685470800000|2023-05-30 18:20:00|1959.51|1959.21|1959.42|1958.92|1960.08|1959.67|1959.24|1958.84|464
1685471100000|2023-05-30 18:25:00|1959.33|1959.03|1958.97|1958.67|1959.58|1959.19|1958.97|1958.67|392
1685471400000|2023-05-30 18:30:00|1958.96|1958.66|1958.11|1957.81|1959.37|1959.04|1958.11|1957.81|397
1685471700000|2023-05-30 18:35:00|1958.12|1957.82|1958.75|1958.45|1959.09|1958.72|1957.96|1957.57|516
1685472000000|2023-05-30 18:40:00|1958.69|1958.39|1958.47|1958.17|1958.98|1958.66|1958.38|1958.08|339
1685472300000|2023-05-30 18:45:00|1958.48|1958.18|1959.67|1959.37|1959.8|1959.42|1958.34|1957.95|461
1685472600000|2023-05-30 18:50:00|1959.66|1959.36|1959.09|1958.79|1960.01|1959.65|1959.09|1958.79|473
1685472900000|2023-05-30 18:55:00|1959.1|1958.8|1958.68|1958.38|1959.29|1958.99|1958.22|1957.84|466
1685473200000|2023-05-30 19:00:00|1958.64|1958.34|1958.48|1958.18|1958.75|1958.39|1958.04|1957.64|450
1685473500000|2023-05-30 19:05:00|1958.58|1958.08|1958.7|1958.4|1959.01|1958.69|1958.48|1958.08|369
1685473800000|2023-05-30 19:10:00|1958.69|1958.39|1959.07|1958.77|1959.27|1958.91|1958.64|1958.27|345
1685474100000|2023-05-30 19:15:00|1959.08|1958.78|1959.63|1959.33|1959.87|1959.57|1959.01|1958.65|458
1685474400000|2023-05-30 19:20:00|1959.62|1959.32|1959.24|1958.94|1960.08|1959.7|1959.15|1958.85|453
1685474700000|2023-05-30 19:25:00|1959.23|1958.93|1959.48|1959.18|1959.76|1959.33|1959.15|1958.77|341
1685475000000|2023-05-30 19:30:00|1959.5|1959.2|1960.25|1959.95|1960.52|1960.12|1959.43|1959.08|319
1685475300000|2023-05-30 19:35:00|1960.36|1959.86|1960.55|1960.25|1960.67|1960.29|1960.19|1959.82|299
1685475600000|2023-05-30 19:40:00|1960.57|1960.27|1960.14|1959.84|1960.86|1960.54|1960.14|1959.84|397
1685475900000|2023-05-30 19:45:00|1960.15|1959.85|1960.81|1960.51|1960.94|1960.64|1960.12|1959.73|411
1685476200000|2023-05-30 19:50:00|1960.76|1960.46|1960.73|1960.43|1961.14|1960.72|1960.53|1960.23|479
1685476500000|2023-05-30 19:55:00|1960.7|1960.4|1960.41|1960.11|1960.75|1960.43|1960.32|1960.02|491
1685476800000|2023-05-30 20:00:00|1960.39|1960.09|1959.66|1959.36|1960.39|1960.09|1959.58|1959.28|321
1685477100000|2023-05-30 20:05:00|1959.78|1959.28|1959.68|1959.38|1959.87|1959.54|1959.49|1959.13|227
1685477400000|2023-05-30 20:10:00|1959.69|1959.39|1959.34|1959.04|1959.85|1959.48|1959.27|1958.87|185
1685477700000|2023-05-30 20:15:00|1959.35|1959.05|1959.46|1959.16|1959.57|1959.23|1959.28|1958.87|161
1685478000000|2023-05-30 20:20:00|1959.45|1959.15|1959.38|1959.08|1959.66|1959.27|1959.12|1958.82|218
1685478300000|2023-05-30 20:25:00|1959.39|1959.09|1959.57|1959.27|1959.68|1959.28|1959.32|1958.93|159
1685478600000|2023-05-30 20:30:00|1959.56|1959.26|1959.63|1959.13|1959.65|1959.35|1959.33|1959|170
1685478900000|2023-05-30 20:35:00|1959.53|1959.23|1959.75|1959.25|1959.75|1959.35|1959.31|1958.98|206
1685479200000|2023-05-30 20:40:00|1959.76|1959.26|1959.84|1959.34|1959.97|1959.57|1959.61|1959.21|159
1685479500000|2023-05-30 20:45:00|1959.74|1959.44|1960.02|1959.72|1960.14|1959.76|1959.63|1959.33|171
1685479800000|2023-05-30 20:50:00|1960.01|1959.71|1960.23|1959.73|1960.29|1959.88|1959.91|1959.51|143
1685480100000|2023-05-30 20:55:00|1960.25|1959.75|1959.56|1959.06|1960.26|1959.76|1959.51|1959.01|182
1685484000000|2023-05-30 22:00:00|1959.3|1958.8|1959.17|1958.67|1959.5|1959.19|1958.98|1958.58|289
1685484300000|2023-05-30 22:05:00|1959.16|1958.66|1959.17|1958.67|1959.28|1958.89|1958.93|1958.51|126
1685484600000|2023-05-30 22:10:00|1959.18|1958.68|1959.67|1959.17|1959.7|1959.27|1958.85|1958.37|258
1685484900000|2023-05-30 22:15:00|1959.68|1959.18|1959.18|1958.68|1959.78|1959.32|1958.94|1958.63|221
1685485200000|2023-05-30 22:20:00|1959.17|1958.67|1958.49|1957.99|1959.32|1958.95|1958.43|1957.99|209
1685485500000|2023-05-30 22:25:00|1958.57|1958.07|1959.09|1958.59|1959.15|1958.7|1958.15|1957.65|264
1685485800000|2023-05-30 22:30:00|1959.1|1958.6|1959.32|1958.82|1959.58|1959.08|1958.92|1958.45|209
1685486100000|2023-05-30 22:35:00|1959.35|1958.85|1958.81|1958.31|1959.35|1958.85|1958.68|1958.26|165
1685486400000|2023-05-30 22:40:00|1958.79|1958.29|1958.83|1958.33|1959.06|1958.6|1958.74|1958.27|193
1685486700000|2023-05-30 22:45:00|1958.82|1958.32|1958.82|1958.52|1959.08|1958.61|1958.82|1958.32|163
1685487000000|2023-05-30 22:50:00|1958.86|1958.56|1958.81|1958.51|1959.18|1958.76|1958.81|1958.42|117
1685487300000|2023-05-30 22:55:00|1958.82|1958.52|1958.9|1958.4|1959.08|1958.61|1958.74|1958.31|125
1685487600000|2023-05-30 23:00:00|1958.92|1958.42|1958.82|1958.52|1959.17|1958.75|1958.62|1958.23|263
1685487900000|2023-05-30 23:05:00|1958.95|1958.45|1959.02|1958.52|1959.16|1958.75|1958.87|1958.44|121
1685488200000|2023-05-30 23:10:00|1959.05|1958.55|1959.42|1958.92|1959.45|1959.06|1958.9|1958.52|145
1685488500000|2023-05-30 23:15:00|1959.43|1958.93|1959.61|1959.31|1959.74|1959.35|1959.2|1958.82|135
1685488800000|2023-05-30 23:20:00|1959.62|1959.32|1959.52|1959.22|1959.79|1959.44|1959.4|1959.03|210
1685489100000|2023-05-30 23:25:00|1959.62|1959.12|1959.62|1959.12|1959.76|1959.38|1959.48|1959.11|160
1685489400000|2023-05-30 23:30:00|1959.63|1959.13|1959.45|1958.95|1959.66|1959.16|1959.09|1958.74|219
1685489700000|2023-05-30 23:35:00|1959.32|1959.02|1959.25|1958.95|1959.77|1959.36|1959.25|1958.86|189
1685490000000|2023-05-30 23:40:00|1959.27|1958.97|1959.34|1958.84|1959.52|1959.17|1959.18|1958.8|289
1685490300000|2023-05-30 23:45:00|1959.23|1958.93|1959.08|1958.78|1959.5|1959.08|1959.01|1958.61|182
1685490600000|2023-05-30 23:50:00|1959.16|1958.66|1959.08|1958.78|1959.36|1958.98|1958.98|1958.61|219
1685490900000|2023-05-30 23:55:00|1959.09|1958.79|1958.88|1958.38|1959.36|1959|1958.78|1958.38|210
1685491200000|2023-05-31 00:00:00|1958.89|1958.39|1959.64|1959.34|1960.1|1959.73|1958.65|1958.27|523
1685491500000|2023-05-31 00:05:00|1959.66|1959.36|1958.4|1957.9|1959.96|1959.54|1958.32|1957.85|454
1685491800000|2023-05-31 00:10:00|1958.39|1957.89|1958.57|1958.27|1959.07|1958.68|1958.14|1957.74|431
1685492100000|2023-05-31 00:15:00|1958.54|1958.24|1958.26|1957.76|1958.78|1958.41|1957.61|1957.24|446
1685492400000|2023-05-31 00:20:00|1958.27|1957.77|1958.37|1958.07|1958.73|1958.31|1958.19|1957.73|429
1685492700000|2023-05-31 00:25:00|1958.38|1958.08|1958.34|1957.84|1958.75|1958.39|1958.08|1957.68|400
1685493000000|2023-05-31 00:30:00|1958.33|1957.83|1958.72|1958.22|1959|1958.6|1957.95|1957.56|390
1685493300000|2023-05-31 00:35:00|1958.69|1958.39|1959.4|1959.1|1959.49|1959.1|1958.54|1958.15|347
1685493600000|2023-05-31 00:40:00|1959.37|1959.07|1959.84|1959.34|1959.96|1959.57|1959.34|1958.97|388
1685493900000|2023-05-31 00:45:00|1959.82|1959.32|1959.47|1959.17|1959.87|1959.4|1959.12|1958.74|333
1685494200000|2023-05-31 00:50:00|1959.5|1959.2|1959.78|1959.48|1960.08|1959.68|1959.07|1958.71|507
1685494500000|2023-05-31 00:55:00|1959.8|1959.5|1959.9|1959.6|1960.39|1959.93|1959.71|1959.31|498
1685494800000|2023-05-31 01:00:00|1959.88|1959.58|1959.82|1959.52|1960.63|1960.25|1959.64|1959.3|787
1685495100000|2023-05-31 01:05:00|1959.81|1959.51|1960.04|1959.74|1960.63|1960.33|1959.27|1958.9|665
1685495400000|2023-05-31 01:10:00|1960.03|1959.73|1960.25|1959.95|1960.82|1960.44|1959.94|1959.57|610
1685495700000|2023-05-31 01:15:00|1960.36|1959.86|1959.95|1959.65|1960.36|1959.89|1959.29|1958.94|695
1685496000000|2023-05-31 01:20:00|1960.03|1959.53|1960.19|1959.89|1960.7|1960.28|1959.75|1959.39|704
1685496300000|2023-05-31 01:25:00|1960.2|1959.9|1959.68|1959.18|1960.5|1960.06|1959.54|1959.17|472
1685496600000|2023-05-31 01:30:00|1959.69|1959.19|1957.78|1957.48|1960.28|1959.98|1957.18|1956.81|1225
1685496900000|2023-05-31 01:35:00|1957.77|1957.47|1957.35|1956.85|1957.87|1957.47|1956.74|1956.35|994
1685497200000|2023-05-31 01:40:00|1957.3|1956.8|1957.09|1956.59|1958.13|1957.7|1956.83|1956.33|708
1685497500000|2023-05-31 01:45:00|1957.07|1956.57|1955.98|1955.48|1957.27|1956.78|1955.92|1955.43|885
1685497800000|2023-05-31 01:50:00|1956|1955.5|1956.37|1956.07|1957.59|1957.09|1955.91|1955.47|774
1685498100000|2023-05-31 01:55:00|1956.36|1956.06|1955.22|1954.72|1956.52|1956.13|1955.01|1954.61|786
1685498400000|2023-05-31 02:00:00|1955.2|1954.7|1955.53|1955.23|1956.08|1955.71|1954.85|1954.44|901
1685498700000|2023-05-31 02:05:00|1955.55|1955.25|1954.87|1954.57|1955.97|1955.52|1954.76|1954.46|673
1685499000000|2023-05-31 02:10:00|1954.96|1954.66|1955.22|1954.92|1955.71|1955.4|1954.63|1954.3|646
1685499300000|2023-05-31 02:15:00|1955.24|1954.94|1954.62|1954.12|1955.48|1955.11|1954.33|1953.96|620
1685499600000|2023-05-31 02:20:00|1954.61|1954.11|1954.49|1953.99|1954.65|1954.16|1954.1|1953.6|492
1685499900000|2023-05-31 02:25:00|1954.39|1954.09|1954.58|1954.28|1954.99|1954.59|1954.34|1953.94|508
1685500200000|2023-05-31 02:30:00|1954.55|1954.25|1954.45|1954.15|1954.83|1954.45|1953.84|1953.47|598
1685500500000|2023-05-31 02:35:00|1954.46|1954.16|1955.22|1954.92|1955.5|1955.13|1954.2|1953.84|542
1685500800000|2023-05-31 02:40:00|1955.23|1954.93|1956|1955.5|1956.11|1955.61|1955.05|1954.67|486
1685501100000|2023-05-31 02:45:00|1956.02|1955.52|1956.21|1955.71|1956.76|1956.26|1955.74|1955.3|564
1685501400000|2023-05-31 02:50:00|1956.35|1955.85|1957|1956.7|1957.22|1956.85|1955.96|1955.51|691
1685501700000|2023-05-31 02:55:00|1956.99|1956.69|1956.37|1956.07|1957.52|1957.13|1956.14|1955.75|601
1685502000000|2023-05-31 03:00:00|1956.36|1956.06|1957.73|1957.43|1957.83|1957.47|1956.12|1955.74|587
1685502300000|2023-05-31 03:05:00|1957.67|1957.37|1957.24|1956.74|1957.74|1957.37|1956.62|1956.27|591
1685502600000|2023-05-31 03:10:00|1957.14|1956.84|1957.06|1956.56|1957.88|1957.53|1956.72|1956.33|557
1685502900000|2023-05-31 03:15:00|1957.05|1956.55|1956.64|1956.14|1957.13|1956.72|1956.32|1955.98|508
1685503200000|2023-05-31 03:20:00|1956.63|1956.13|1956.74|1956.24|1957.34|1956.93|1956.53|1956.13|509
1685503500000|2023-05-31 03:25:00|1956.64|1956.34|1958.24|1957.94|1958.4|1958.05|1956.63|1956.28|591
1685503800000|2023-05-31 03:30:00|1958.21|1957.91|1957.81|1957.31|1958.32|1957.98|1957.14|1956.8|444
1685504100000|2023-05-31 03:35:00|1957.82|1957.32|1958.9|1958.4|1958.92|1958.53|1957.63|1957.19|400
1685504400000|2023-05-31 03:40:00|1958.89|1958.39|1958.77|1958.47|1959.18|1958.77|1958.54|1958.11|364
1685504700000|2023-05-31 03:45:00|1958.86|1958.56|1958.76|1958.26|1959.01|1958.62|1958.44|1958.03|294
1685505000000|2023-05-31 03:50:00|1958.75|1958.25|1958.69|1958.39|1958.94|1958.53|1958.31|1957.92|338
1685505300000|2023-05-31 03:55:00|1958.72|1958.42|1958.31|1958.01|1958.85|1958.49|1958.13|1957.76|305
1685505600000|2023-05-31 04:00:00|1958.32|1958.02|1958.55|1958.05|1958.55|1958.17|1958.06|1957.76|218
1685505900000|2023-05-31 04:05:00|1958.56|1958.06|1959.04|1958.54|1959.05|1958.63|1958.27|1957.86|342
1685506200000|2023-05-31 04:10:00|1959.05|1958.55|1959.41|1958.91|1959.65|1959.24|1958.87|1958.38|323
1685506500000|2023-05-31 04:15:00|1959.42|1958.92|1959.23|1958.93|1959.72|1959.36|1959.06|1958.68|337
1685506800000|2023-05-31 04:20:00|1959.35|1958.85|1959.52|1959.02|1959.66|1959.23|1959.12|1958.73|266
1685507100000|2023-05-31 04:25:00|1959.51|1959.01|1959.23|1958.73|1959.53|1959.12|1959.04|1958.65|221
1685507400000|2023-05-31 04:30:00|1959.24|1958.74|1959.38|1958.88|1959.71|1959.33|1959.1|1958.74|283
1685507700000|2023-05-31 04:35:00|1959.25|1958.95|1959.34|1958.84|1959.59|1959.18|1959.15|1958.75|267
1685508000000|2023-05-31 04:40:00|1959.18|1958.88|1959.59|1959.29|1959.78|1959.41|1959.16|1958.86|320
1685508300000|2023-05-31 04:45:00|1959.6|1959.3|1959.51|1959.01|1959.79|1959.41|1959.41|1959.01|283
1685508600000|2023-05-31 04:50:00|1959.58|1959.08|1960.02|1959.52|1960.05|1959.62|1959.24|1958.89|231
1685508900000|2023-05-31 04:55:00|1960.01|1959.51|1960.31|1960.01|1960.49|1960.09|1959.96|1959.51|317
1685509200000|2023-05-31 05:00:00|1960.45|1959.95|1960.21|1959.91|1960.45|1960.04|1959.83|1959.43|482
1685509500000|2023-05-31 05:05:00|1960.2|1959.9|1960.68|1960.18|1960.87|1960.47|1960.17|1959.83|528
1685509800000|2023-05-31 05:10:00|1960.67|1960.17|1959.51|1959.01|1960.67|1960.21|1959.33|1958.97|455
1685510100000|2023-05-31 05:15:00|1959.52|1959.02|1959.97|1959.47|1960.33|1959.91|1959.08|1958.64|462
1685510400000|2023-05-31 05:20:00|1959.88|1959.58|1959.86|1959.56|1960.45|1960.06|1959.75|1959.37|450
1685510700000|2023-05-31 05:25:00|1959.96|1959.46|1959.48|1959.18|1960.47|1960.05|1959.41|1959.11|605
1685511000000|2023-05-31 05:30:00|1959.47|1959.17|1960.27|1959.77|1960.28|1959.78|1958.31|1957.81|1010
1685511300000|2023-05-31 05:35:00|1960.28|1959.78|1960.53|1960.03|1960.53|1960.13|1958.79|1958.39|973
1685511600000|2023-05-31 05:40:00|1960.51|1960.01|1961.95|1961.45|1962.3|1961.8|1960.25|1959.83|871
1685511900000|2023-05-31 05:45:00|1961.99|1961.49|1962.81|1962.51|1962.92|1962.51|1961.42|1960.92|805
1685512200000|2023-05-31 05:50:00|1962.91|1962.41|1963.9|1963.6|1964.14|1963.83|1961.83|1961.45|1137
1685512500000|2023-05-31 05:55:00|1963.91|1963.61|1964.65|1964.35|1965.58|1965.28|1963.56|1963.2|1121
1685512800000|2023-05-31 06:00:00|1964.66|1964.36|1964.18|1963.88|1965.22|1964.92|1963.74|1963.35|1155
1685513100000|2023-05-31 06:05:00|1964.21|1963.91|1962.73|1962.43|1964.35|1964.01|1962.2|1961.87|954
1685513400000|2023-05-31 06:10:00|1962.8|1962.5|1962.77|1962.47|1963.78|1963.41|1962.23|1961.82|943
1685513700000|2023-05-31 06:15:00|1962.75|1962.45|1962.57|1962.27|1963.54|1963.12|1962.18|1961.87|986
1685514000000|2023-05-31 06:20:00|1962.6|1962.3|1962.7|1962.2|1962.93|1962.53|1961.39|1961|912
1685514300000|2023-05-31 06:25:00|1962.68|1962.18|1961.09|1960.59|1962.95|1962.54|1960.34|1959.96|1029
1685514600000|2023-05-31 06:30:00|1960.89|1960.61|1961.75|1961.45|1962.48|1962.08|1960.77|1960.38|877
1685514900000|2023-05-31 06:35:00|1961.76|1961.46|1962.35|1962.05|1962.85|1962.52|1961.55|1961.16|771
1685515200000|2023-05-31 06:40:00|1962.34|1962.04|1962.37|1962.07|1962.55|1962.15|1961.89|1961.53|698
1685515500000|2023-05-31 06:45:00|1962.4|1962.1|1963.66|1963.36|1964.5|1964.09|1962.4|1962.1|1124
1685515800000|2023-05-31 06:50:00|1963.62|1963.32|1962.62|1962.32|1964.15|1963.73|1962.4|1961.98|941
1685516100000|2023-05-31 06:55:00|1962.59|1962.29|1960.51|1960.21|1962.72|1962.41|1960.51|1960.19|1065
1685516400000|2023-05-31 07:00:00|1960.53|1960.23|1959.02|1958.72|1960.53|1960.23|1958.54|1958.2|1251
1685516700000|2023-05-31 07:05:00|1959|1958.7|1959.01|1958.51|1960.12|1959.7|1957.93|1957.46|1077
1685517000000|2023-05-31 07:10:00|1959|1958.5|1958.71|1958.21|1959.47|1959.12|1957.97|1957.6|929
1685517300000|2023-05-31 07:15:00|1958.72|1958.22|1958.66|1958.36|1959.28|1958.94|1957.6|1957.3|965
1685517600000|2023-05-31 07:20:00|1958.67|1958.37|1958.67|1958.17|1959.03|1958.64|1956.93|1956.63|982
1685517900000|2023-05-31 07:25:00|1958.65|1958.15|1957.84|1957.54|1959.04|1958.64|1957.29|1956.94|801
1685518200000|2023-05-31 07:30:00|1957.83|1957.53|1957.82|1957.52|1958.98|1958.68|1957.72|1957.42|876
1685518500000|2023-05-31 07:35:00|1957.92|1957.42|1957.77|1957.47|1958.09|1957.69|1957.19|1956.87|748
1685518800000|2023-05-31 07:40:00|1957.78|1957.48|1957.02|1956.72|1957.84|1957.48|1956.92|1956.58|725
1685519100000|2023-05-31 07:45:00|1957.03|1956.73|1956.87|1956.57|1957.31|1956.98|1956.67|1956.26|764
1685519400000|2023-05-31 07:50:00|1956.92|1956.62|1956.81|1956.31|1957.29|1956.93|1956.19|1955.86|641
1685519700000|2023-05-31 07:55:00|1956.73|1956.43|1956.31|1956.01|1957.12|1956.76|1955.94|1955.64|768
1685520000000|2023-05-31 08:00:00|1956.34|1956.04|1957.96|1957.46|1958.19|1957.83|1955.8|1955.47|942
1685520300000|2023-05-31 08:05:00|1957.95|1957.45|1957.75|1957.45|1958.42|1958|1956.77|1956.37|665
1685520600000|2023-05-31 08:10:00|1957.71|1957.41|1958.22|1957.92|1958.5|1958.14|1956.88|1956.48|626
1685520900000|2023-05-31 08:15:00|1958.21|1957.91|1959.01|1958.71|1959.18|1958.78|1958|1957.65|631
1685521200000|2023-05-31 08:20:00|1959.11|1958.61|1960.1|1959.6|1960.11|1959.78|1958.58|1958.25|544
1685521500000|2023-05-31 08:25:00|1960.09|1959.59|1959.18|1958.68|1960.09|1959.67|1959|1958.58|601
1685521800000|2023-05-31 08:30:00|1959.05|1958.75|1958.28|1957.98|1959.13|1958.81|1957.69|1957.31|685
1685522100000|2023-05-31 08:35:00|1958.26|1957.96|1958.28|1957.98|1959.73|1959.35|1958.21|1957.85|706
1685522400000|2023-05-31 08:40:00|1958.27|1957.97|1957.42|1957.12|1958.62|1958.32|1957.1|1956.8|679
1685522700000|2023-05-31 08:45:00|1957.41|1957.11|1956.47|1955.97|1957.54|1957.14|1955.52|1955.14|835
1685523000000|2023-05-31 08:50:00|1956.45|1955.95|1956.22|1955.92|1957.08|1956.68|1956.01|1955.6|682
1685523300000|2023-05-31 08:55:00|1956.21|1955.91|1955.57|1955.27|1956.61|1956.22|1955.47|1955.07|658
1685523600000|2023-05-31 09:00:00|1955.49|1955.19|1955.37|1955.07|1956|1955.58|1955.17|1954.84|717
1685523900000|2023-05-31 09:05:00|1955.34|1955.04|1956.13|1955.83|1956.49|1956.1|1955.15|1954.79|604
1685524200000|2023-05-31 09:10:00|1956.11|1955.81|1956.33|1956.03|1956.49|1956.09|1955.55|1955.2|501
1685524500000|2023-05-31 09:15:00|1956.3|1956|1957.23|1956.93|1957.3|1956.93|1956.22|1955.88|438
1685524800000|2023-05-31 09:20:00|1957.25|1956.95|1957.62|1957.32|1957.95|1957.63|1957.2|1956.9|460
1685525100000|2023-05-31 09:25:00|1957.63|1957.33|1958.61|1958.11|1959.09|1958.74|1957.58|1957.26|776
1685525400000|2023-05-31 09:30:00|1958.48|1958.18|1960.34|1959.84|1960.36|1960.02|1958.18|1957.81|737
1685525700000|2023-05-31 09:35:00|1960.35|1959.85|1958.68|1958.38|1960.35|1959.97|1958.48|1958.1|595
1685526000000|2023-05-31 09:40:00|1958.71|1958.41|1957.99|1957.69|1958.87|1958.47|1957.46|1957.11|448
1685526300000|2023-05-31 09:45:00|1957.94|1957.64|1957.85|1957.35|1958.61|1958.23|1957.52|1957.2|468
1685526600000|2023-05-31 09:50:00|1957.74|1957.44|1958.19|1957.89|1958.55|1958.17|1957.6|1957.22|497
1685526900000|2023-05-31 09:55:00|1958.24|1957.94|1958.98|1958.48|1959.5|1959.12|1958.07|1957.74|539
1685527200000|2023-05-31 10:00:00|1958.99|1958.49|1958.15|1957.65|1959.02|1958.68|1958.02|1957.65|479
1685527500000|2023-05-31 10:05:00|1958.17|1957.67|1957.79|1957.49|1958.36|1957.99|1957.78|1957.35|412
1685527800000|2023-05-31 10:10:00|1957.86|1957.56|1957.54|1957.24|1958.17|1957.76|1957.47|1957.09|392
1685528100000|2023-05-31 10:15:00|1957.59|1957.29|1957.26|1956.76|1957.7|1957.33|1956.79|1956.46|480
1685528400000|2023-05-31 10:20:00|1957.17|1956.87|1956.86|1956.36|1957.27|1956.87|1955.08|1954.78|743
1685528700000|2023-05-31 10:25:00|1956.87|1956.37|1957.45|1956.95|1957.75|1957.32|1956.87|1956.37|527
1685529000000|2023-05-31 10:30:00|1957.37|1957.07|1958.13|1957.63|1958.51|1958.12|1957.37|1956.97|458
1685529300000|2023-05-31 10:35:00|1958.03|1957.73|1958.42|1958.12|1958.81|1958.45|1958.03|1957.69|459
1685529600000|2023-05-31 10:40:00|1958.39|1958.09|1958.81|1958.31|1958.97|1958.63|1957.91|1957.61|545
1685529900000|2023-05-31 10:45:00|1958.8|1958.3|1957.89|1957.59|1959.52|1959.17|1957.78|1957.41|646
1685530200000|2023-05-31 10:50:00|1957.86|1957.56|1956.96|1956.46|1958.12|1957.72|1956.71|1956.33|610
1685530500000|2023-05-31 10:55:00|1956.95|1956.45|1957.5|1957.2|1957.68|1957.33|1956.42|1956.03|724
1685530800000|2023-05-31 11:00:00|1957.52|1957.22|1957.32|1957.02|1958.27|1957.97|1957.21|1956.84|621
1685531100000|2023-05-31 11:05:00|1957.31|1957.01|1958.26|1957.96|1958.7|1958.36|1957.31|1956.98|585
1685531400000|2023-05-31 11:10:00|1958.25|1957.95|1958.09|1957.59|1958.78|1958.48|1957.94|1957.49|514
1685531700000|2023-05-31 11:15:00|1958.1|1957.6|1959.05|1958.75|1959.35|1959.02|1957.94|1957.56|621
1685532000000|2023-05-31 11:20:00|1959.06|1958.76|1959.26|1958.96|1959.63|1959.23|1958.8|1958.41|467
1685532300000|2023-05-31 11:25:00|1959.25|1958.95|1959.79|1959.49|1960.18|1959.88|1959|1958.54|587
1685532600000|2023-05-31 11:30:00|1959.8|1959.5|1959.66|1959.36|1960.43|1960.03|1959.41|1959.11|680
1685532900000|2023-05-31 11:35:00|1959.68|1959.38|1959.42|1959.12|1960.41|1960.11|1959.37|1958.98|620
1685533200000|2023-05-31 11:40:00|1959.5|1959|1959.79|1959.49|1960.31|1959.92|1959.35|1959|524
1685533500000|2023-05-31 11:45:00|1959.81|1959.51|1960.22|1959.92|1960.23|1959.93|1959.68|1959.38|414
1685533800000|2023-05-31 11:50:00|1960.21|1959.91|1960.49|1960.19|1960.94|1960.64|1959.88|1959.47|617
1685534100000|2023-05-31 11:55:00|1960.5|1960.2|1960.57|1960.27|1961.07|1960.71|1960.25|1959.95|554
1685534400000|2023-05-31 12:00:00|1960.58|1960.28|1961.13|1960.83|1961.23|1960.91|1960.19|1959.89|608
1685534700000|2023-05-31 12:05:00|1961.12|1960.82|1961.63|1961.33|1961.84|1961.54|1961.12|1960.82|549
1685535000000|2023-05-31 12:10:00|1961.65|1961.35|1962.72|1962.42|1962.8|1962.42|1961.47|1961.17|649
1685535300000|2023-05-31 12:15:00|1962.73|1962.43|1962.57|1962.27|1963.26|1962.96|1962.51|1962.19|559
1685535600000|2023-05-31 12:20:00|1962.69|1962.39|1961.43|1961.13|1963.02|1962.72|1961.23|1960.84|792
1685535900000|2023-05-31 12:25:00|1961.49|1961.19|1961.63|1961.33|1962.41|1962.06|1961.11|1960.76|703
1685536200000|2023-05-31 12:30:00|1961.64|1961.34|1961.29|1960.99|1961.93|1961.63|1960.95|1960.65|755
1685536500000|2023-05-31 12:35:00|1961.3|1961|1961.53|1961.23|1961.99|1961.69|1961.07|1960.77|617
1685536800000|2023-05-31 12:40:00|1961.55|1961.25|1962.01|1961.51|1962.31|1962.01|1961.21|1960.91|851
1685537100000|2023-05-31 12:45:00|1961.92|1961.62|1962.77|1962.47|1962.91|1962.53|1961.42|1961.07|778
1685537400000|2023-05-31 12:50:00|1962.79|1962.49|1962.82|1962.52|1963.74|1963.44|1962.65|1962.27|849
1685537700000|2023-05-31 12:55:00|1962.79|1962.49|1963.07|1962.57|1963.76|1963.38|1962.4|1962.03|918
1685538000000|2023-05-31 13:00:00|1963.08|1962.58|1962.56|1962.26|1963.08|1962.67|1961.91|1961.61|1184
1685538300000|2023-05-31 13:05:00|1962.63|1962.13|1962.97|1962.67|1963.26|1962.96|1962.29|1961.96|1021
1685538600000|2023-05-31 13:10:00|1962.98|1962.68|1963.64|1963.34|1964.84|1964.44|1962.89|1962.59|1060
1685538900000|2023-05-31 13:15:00|1963.66|1963.36|1964.08|1963.78|1964.33|1964.01|1963.46|1963.16|975
1685539200000|2023-05-31 13:20:00|1964.07|1963.77|1963.1|1962.8|1964.17|1963.77|1962.28|1961.96|910
1685539500000|2023-05-31 13:25:00|1963.18|1962.88|1963.59|1963.29|1963.84|1963.47|1962.8|1962.5|782
1685539800000|2023-05-31 13:30:00|1963.69|1963.19|1965.13|1964.83|1965.13|1964.83|1963.24|1962.94|1208
1685540100000|2023-05-31 13:35:00|1965.11|1964.81|1963.33|1963.03|1965.63|1965.33|1963.32|1963.02|1231
1685540400000|2023-05-31 13:40:00|1963.14|1962.84|1967.68|1967.18|1970.34|1969.9|1962.89|1962.53|1586
1685540700000|2023-05-31 13:45:00|1967.71|1967.21|1972.67|1972.37|1974.07|1973.66|1967.71|1967.21|1829
1685541000000|2023-05-31 13:50:00|1972.81|1972.51|1970.74|1970.44|1973.66|1973.28|1969.75|1969.34|1579
1685541300000|2023-05-31 13:55:00|1970.77|1970.47|1970.17|1969.67|1971.35|1971|1969.79|1969.45|1304
1685541600000|2023-05-31 14:00:00|1970.14|1969.64|1962.03|1961.53|1970.25|1969.75|1960.87|1958.61|2063
1685541900000|2023-05-31 14:05:00|1962.04|1961.54|1964.65|1964.15|1964.99|1964.6|1961.73|1961.43|1781
1685542200000|2023-05-31 14:10:00|1964.64|1964.14|1961.97|1961.67|1966|1965.51|1961.96|1961.66|1600
1685542500000|2023-05-31 14:15:00|1961.98|1961.68|1964.85|1964.55|1966|1965.7|1961.72|1961.26|1582
1685542800000|2023-05-31 14:20:00|1964.87|1964.57|1967.83|1967.53|1968.98|1968.48|1964.53|1964.23|1494
1685543100000|2023-05-31 14:25:00|1967.85|1967.55|1966.35|1966.05|1968.48|1968.18|1965.72|1965.42|1431
1685543400000|2023-05-31 14:30:00|1966.41|1966.11|1968.9|1968.6|1969.21|1968.81|1966.4|1966.1|1321
1685543700000|2023-05-31 14:35:00|1969.14|1968.84|1970.67|1970.37|1971.02|1970.55|1968.81|1968.43|1340
1685544000000|2023-05-31 14:40:00|1970.62|1970.32|1972.06|1971.76|1975|1974.66|1969.93|1969.55|1543
1685544300000|2023-05-31 14:45:00|1972|1971.7|1970.49|1969.99|1972.1|1971.79|1969.53|1969.14|1441
1685544600000|2023-05-31 14:50:00|1970.41|1970.11|1969.36|1969.06|1970.83|1970.53|1968.6|1968.2|1445
1685544900000|2023-05-31 14:55:00|1969.34|1969.04|1970.09|1969.79|1971.5|1971.09|1969.02|1968.66|1347
1685545200000|2023-05-31 15:00:00|1970.1|1969.8|1970.39|1970.09|1970.84|1970.49|1969.63|1969.26|1115
1685545500000|2023-05-31 15:05:00|1970.38|1970.08|1970.84|1970.54|1971.39|1971.03|1969.13|1968.74|998
1685545800000|2023-05-31 15:10:00|1970.85|1970.55|1971.54|1971.24|1972.09|1971.79|1970.74|1970.34|1034
1685546100000|2023-05-31 15:15:00|1971.55|1971.25|1972.17|1971.67|1972.67|1972.35|1971.14|1970.82|1042
1685546400000|2023-05-31 15:20:00|1972|1971.7|1973.08|1972.78|1973.22|1972.85|1971.66|1971.36|1058
1685546700000|2023-05-31 15:25:00|1973|1972.7|1972.74|1972.44|1973.7|1973.37|1972.41|1972.06|958
1685547000000|2023-05-31 15:30:00|1972.78|1972.48|1972.06|1971.76|1973.71|1973.4|1971.88|1971.58|1044
1685547300000|2023-05-31 15:35:00|1972.07|1971.77|1972.48|1972.18|1972.77|1972.43|1971.8|1971.42|937
1685547600000|2023-05-31 15:40:00|1972.46|1972.16|1972.15|1971.85|1973.25|1972.95|1971.99|1971.64|895
1685547900000|2023-05-31 15:45:00|1972.19|1971.89|1971.87|1971.57|1973.03|1972.64|1971.45|1971.14|886
1685548200000|2023-05-31 15:50:00|1971.95|1971.65|1970.72|1970.42|1972.15|1971.8|1970.69|1970.39|845
1685548500000|2023-05-31 15:55:00|1970.71|1970.41|1968.82|1968.52|1970.84|1970.54|1968.82|1968.52|880
1685548800000|2023-05-31 16:00:00|1968.83|1968.53|1969.01|1968.51|1969.23|1968.82|1968.46|1968.16|762
1685549100000|2023-05-31 16:05:00|1968.93|1968.63|1967.7|1967.4|1969.46|1969.16|1967.53|1967.18|939
1685549400000|2023-05-31 16:10:00|1967.63|1967.33|1966.79|1966.49|1968.09|1967.7|1966.33|1965.93|771
1685549700000|2023-05-31 16:15:00|1966.8|1966.5|1966.01|1965.71|1966.91|1966.52|1965.3|1965|778
1685550000000|2023-05-31 16:20:00|1966.02|1965.72|1966.03|1965.73|1966.89|1966.57|1965.99|1965.59|758
1685550300000|2023-05-31 16:25:00|1966|1965.7|1965.77|1965.47|1966.36|1966.06|1965.68|1965.38|621
1685550600000|2023-05-31 16:30:00|1965.78|1965.48|1964.76|1964.26|1965.99|1965.69|1964.36|1964.06|716
1685550900000|2023-05-31 16:35:00|1964.67|1964.37|1964.17|1963.87|1964.69|1964.37|1963.99|1963.62|698
1685551200000|2023-05-31 16:40:00|1964.18|1963.88|1964.58|1964.28|1965.18|1964.88|1964.04|1963.64|615
1685551500000|2023-05-31 16:45:00|1964.59|1964.29|1965.55|1965.25|1965.71|1965.38|1964.48|1964.18|700
1685551800000|2023-05-31 16:50:00|1965.54|1965.24|1964.7|1964.4|1965.67|1965.37|1964.45|1964.13|603
1685552100000|2023-05-31 16:55:00|1964.71|1964.41|1965.4|1965.1|1965.4|1965.1|1964.7|1964.32|555
1685552400000|2023-05-31 17:00:00|1965.42|1965.12|1965.73|1965.43|1965.75|1965.44|1964.82|1964.49|496
1685552700000|2023-05-31 17:05:00|1965.83|1965.33|1965.03|1964.73|1965.83|1965.43|1965.01|1964.62|346
1685553000000|2023-05-31 17:10:00|1965.02|1964.72|1965.8|1965.5|1966.68|1966.22|1964.93|1964.63|519
1685553300000|2023-05-31 17:15:00|1965.82|1965.52|1964.71|1964.41|1965.82|1965.52|1964.64|1964.3|518
1685553600000|2023-05-31 17:20:00|1964.72|1964.42|1963.96|1963.66|1964.74|1964.44|1963.58|1963.19|600
1685553900000|2023-05-31 17:25:00|1963.98|1963.68|1963.83|1963.53|1966.27|1965.9|1963.53|1963.23|1234
1685554200000|2023-05-31 17:30:00|1963.9|1963.6|1963.99|1963.69|1964.59|1964.19|1963.29|1962.99|825
1685554500000|2023-05-31 17:35:00|1964|1963.7|1966.5|1966.2|1966.8|1966.5|1963.96|1963.63|891
1685554800000|2023-05-31 17:40:00|1966.51|1966.21|1968.23|1967.93|1968.4|1968.01|1966.05|1965.75|953
1685555100000|2023-05-31 17:45:00|1968.24|1967.94|1967.79|1967.49|1969.04|1968.66|1967.75|1967.37|859
1685555400000|2023-05-31 17:50:00|1967.86|1967.56|1967.26|1966.96|1968.4|1968.06|1967.11|1966.81|769
1685555700000|2023-05-31 17:55:00|1967.27|1966.97|1966.56|1966.06|1967.53|1967.16|1966.37|1966.05|635
1685556000000|2023-05-31 18:00:00|1966.55|1966.05|1967.06|1966.76|1967.28|1966.98|1966.31|1965.95|759
1685556300000|2023-05-31 18:05:00|1967.05|1966.75|1966.92|1966.62|1967.25|1966.95|1966.53|1966.23|590
1685556600000|2023-05-31 18:10:00|1966.93|1966.63|1967.31|1967.01|1967.32|1967.02|1966.37|1965.99|534
1685556900000|2023-05-31 18:15:00|1967.29|1966.99|1967.36|1967.06|1967.55|1967.25|1966.79|1966.44|527
1685557200000|2023-05-31 18:20:00|1967.35|1967.05|1967.6|1967.3|1967.88|1967.51|1967.08|1966.78|592
1685557500000|2023-05-31 18:25:00|1967.59|1967.29|1967.02|1966.72|1967.72|1967.42|1966.94|1966.64|638
1685557800000|2023-05-31 18:30:00|1967.01|1966.71|1967.3|1967|1967.31|1967.01|1965.97|1965.65|541
1685558100000|2023-05-31 18:35:00|1967.29|1966.99|1966.32|1966.02|1967.29|1966.99|1966.13|1965.82|503
1685558400000|2023-05-31 18:40:00|1966.33|1966.03|1965.66|1965.36|1966.33|1966.03|1965.63|1965.33|485
1685558700000|2023-05-31 18:45:00|1965.67|1965.37|1964.83|1964.53|1965.67|1965.37|1964.57|1964.27|514
1685559000000|2023-05-31 18:50:00|1964.84|1964.54|1964.73|1964.43|1965.22|1964.88|1964.56|1964.22|573
1685559300000|2023-05-31 18:55:00|1964.74|1964.44|1964.79|1964.49|1965.11|1964.7|1964.47|1964.16|641
1685559600000|2023-05-31 19:00:00|1964.77|1964.47|1963.99|1963.69|1964.95|1964.53|1963.61|1963.31|523
1685559900000|2023-05-31 19:05:00|1963.98|1963.68|1964.17|1963.87|1964.37|1964|1963.68|1963.38|541
1685560200000|2023-05-31 19:10:00|1964.16|1963.86|1965.14|1964.84|1965.29|1964.92|1963.99|1963.65|576
1685560500000|2023-05-31 19:15:00|1965.13|1964.83|1963.2|1962.9|1965.14|1964.84|1963.03|1962.73|583
1685560800000|2023-05-31 19:20:00|1963.19|1962.89|1963.77|1963.47|1964.05|1963.7|1963.19|1962.85|570
1685561100000|2023-05-31 19:25:00|1963.78|1963.48|1963.75|1963.25|1963.83|1963.53|1962.9|1962.49|463
1685561400000|2023-05-31 19:30:00|1963.65|1963.35|1964.47|1964.17|1964.58|1964.28|1963.48|1963.18|512
1685561700000|2023-05-31 19:35:00|1964.46|1964.16|1964.39|1964.09|1964.88|1964.5|1964.28|1963.91|628
1685562000000|2023-05-31 19:40:00|1964.35|1964.05|1963.84|1963.54|1964.45|1964.08|1963.48|1963.09|612
1685562300000|2023-05-31 19:45:00|1963.81|1963.51|1964.03|1963.73|1964.34|1964.01|1963.44|1963.14|649
1685562600000|2023-05-31 19:50:00|1964.07|1963.77|1964.43|1964.13|1964.46|1964.16|1963.78|1963.39|701
1685562900000|2023-05-31 19:55:00|1964.44|1964.14|1963.33|1963.03|1964.48|1964.15|1962.99|1962.63|832
1685563200000|2023-05-31 20:00:00|1963.32|1963.02|1963.34|1963.04|1963.72|1963.41|1962.85|1962.55|764
1685563500000|2023-05-31 20:05:00|1963.33|1963.03|1963.65|1963.35|1964.01|1963.61|1963.21|1962.8|399
1685563800000|2023-05-31 20:10:00|1963.63|1963.33|1963.6|1963.1|1963.92|1963.52|1963.24|1962.84|353
1685564100000|2023-05-31 20:15:00|1963.5|1963.2|1963.77|1963.27|1963.82|1963.46|1963.38|1963|279
1685564400000|2023-05-31 20:20:00|1963.6|1963.3|1963.35|1962.85|1963.88|1963.5|1962.7|1962.3|348
1685564700000|2023-05-31 20:25:00|1963.24|1962.94|1963.44|1963.14|1963.74|1963.33|1963.08|1962.68|293
1685565000000|2023-05-31 20:30:00|1963.45|1963.15|1962.97|1962.67|1963.5|1963.15|1962.93|1962.56|249
1685565300000|2023-05-31 20:35:00|1962.96|1962.66|1962.83|1962.53|1963.19|1962.79|1962.73|1962.33|229
1685565600000|2023-05-31 20:40:00|1962.85|1962.55|1963.16|1962.86|1963.39|1963|1962.79|1962.45|204
1685565900000|2023-05-31 20:45:00|1963.17|1962.87|1963.45|1962.95|1963.51|1963.08|1962.95|1962.61|201
1685566200000|2023-05-31 20:50:00|1963.42|1962.92|1963.34|1963.04|1963.63|1963.25|1963.19|1962.74|239
1685566500000|2023-05-31 20:55:00|1963.33|1963.03|1962.98|1962.48|1963.56|1963.13|1962.76|1962.26|259
1685570400000|2023-05-31 22:00:00|1962.78|1962.28|1963.87|1963.37|1963.87|1963.37|1962.77|1962.27|227
1685570700000|2023-05-31 22:05:00|1963.77|1963.27|1963.9|1963.4|1963.96|1963.5|1963.26|1962.86|156
1685571000000|2023-05-31 22:10:00|1963.92|1963.42|1964.19|1963.69|1964.38|1963.97|1963.85|1963.4|152
1685571300000|2023-05-31 22:15:00|1964.2|1963.7|1964.33|1963.83|1964.39|1963.95|1963.89|1963.47|278
1685571600000|2023-05-31 22:20:00|1964.32|1963.82|1964.51|1964.01|1964.87|1964.45|1964.24|1963.74|291
1685571900000|2023-05-31 22:25:00|1964.52|1964.02|1964.55|1964.05|1964.65|1964.26|1964.27|1963.77|198
1685572200000|2023-05-31 22:30:00|1964.54|1964.04|1965.15|1964.85|1965.42|1965.07|1964.53|1964.03|263
1685572500000|2023-05-31 22:35:00|1965.14|1964.84|1965.44|1965.14|1965.58|1965.18|1964.92|1964.53|279
1685572800000|2023-05-31 22:40:00|1965.42|1965.12|1965.96|1965.46|1966.06|1965.67|1965.39|1964.99|232
1685573100000|2023-05-31 22:45:00|1965.95|1965.45|1966.71|1966.21|1966.71|1966.21|1965.81|1965.39|205
1685573400000|2023-05-31 22:50:00|1966.66|1966.16|1966.61|1966.11|1967.19|1966.69|1966.56|1966.06|261
1685573700000|2023-05-31 22:55:00|1966.6|1966.1|1966.79|1966.29|1966.9|1966.4|1966.44|1965.94|226
1685574000000|2023-05-31 23:00:00|1966.73|1966.23|1966.62|1966.32|1966.79|1966.37|1966.02|1965.55|248
1685574300000|2023-05-31 23:05:00|1966.63|1966.33|1966.42|1965.92|1966.65|1966.33|1966.2|1965.7|170
1685574600000|2023-05-31 23:10:00|1966.4|1965.9|1966.31|1965.81|1966.65|1966.25|1966.16|1965.7|171
1685574900000|2023-05-31 23:15:00|1966.28|1965.78|1966.72|1966.22|1966.72|1966.28|1965.96|1965.49|210
1685575200000|2023-05-31 23:20:00|1966.71|1966.21|1966.51|1966.01|1966.71|1966.21|1966.13|1965.69|205
1685575500000|2023-05-31 23:25:00|1966.49|1965.99|1966.67|1966.17|1966.79|1966.36|1966.33|1965.96|223
1685575800000|2023-05-31 23:30:00|1966.66|1966.16|1966.51|1966.01|1966.87|1966.42|1966.36|1965.97|266
1685576100000|2023-05-31 23:35:00|1966.56|1966.06|1966.56|1966.26|1966.85|1966.44|1966.36|1965.96|201
1685576400000|2023-05-31 23:40:00|1966.65|1966.15|1966.82|1966.52|1966.87|1966.52|1966.15|1965.76|270
1685576700000|2023-05-31 23:45:00|1966.8|1966.5|1966.52|1966.22|1967.29|1966.94|1966.32|1965.98|414
1685577000000|2023-05-31 23:50:00|1966.62|1966.12|1966.55|1966.25|1966.66|1966.26|1966.28|1965.93|228
1685577300000|2023-05-31 23:55:00|1966.56|1966.26|1966.64|1966.14|1966.86|1966.42|1966.4|1966.08|220
1685577600000|2023-06-01 00:00:00|1966.63|1966.13|1966.33|1965.83|1966.9|1966.5|1966.23|1965.83|491
1685577900000|2023-06-01 00:05:00|1966.23|1965.93|1966.44|1965.94|1966.52|1966.14|1965.78|1965.4|502
1685578200000|2023-06-01 00:10:00|1966.42|1965.92|1966.7|1966.4|1967.66|1967.27|1966.31|1965.91|437
1685578500000|2023-06-01 00:15:00|1966.69|1966.39|1966.96|1966.46|1967.13|1966.75|1966.46|1966.1|390
1685578800000|2023-06-01 00:20:00|1966.97|1966.47|1967.67|1967.17|1967.68|1967.28|1966.87|1966.37|397
1685579100000|2023-06-01 00:25:00|1967.66|1967.16|1967.01|1966.71|1967.73|1967.34|1967.01|1966.64|329
1685579400000|2023-06-01 00:30:00|1967|1966.7|1966.6|1966.1|1967.19|1966.77|1966.38|1965.88|341
1685579700000|2023-06-01 00:35:00|1966.59|1966.09|1966.35|1965.85|1966.95|1966.6|1966.2|1965.77|388
1685580000000|2023-06-01 00:40:00|1966.36|1965.86|1965.34|1964.84|1966.47|1966.03|1965.33|1964.83|343
1685580300000|2023-06-01 00:45:00|1965.18|1964.88|1966.09|1965.59|1966.25|1965.85|1965.18|1964.78|359
1685580600000|2023-06-01 00:50:00|1966.14|1965.64|1966.59|1966.29|1966.77|1966.37|1965.95|1965.57|572
1685580900000|2023-06-01 00:55:00|1966.47|1966.17|1966.21|1965.71|1966.59|1966.21|1965.79|1965.37|482
1685581200000|2023-06-01 01:00:00|1966.11|1965.81|1967.75|1967.25|1967.89|1967.46|1966.11|1965.72|864
1685581500000|2023-06-01 01:05:00|1967.65|1967.35|1966.56|1966.26|1967.76|1967.36|1966.07|1965.7|594
1685581800000|2023-06-01 01:10:00|1966.71|1966.21|1966.08|1965.58|1966.71|1966.25|1965.45|1965.07|628
1685582100000|2023-06-01 01:15:00|1966.07|1965.57|1966.63|1966.33|1967.13|1966.82|1965|1964.63|687
1685582400000|2023-06-01 01:20:00|1966.62|1966.32|1965.43|1965.13|1967|1966.59|1965.19|1964.8|783
1685582700000|2023-06-01 01:25:00|1965.42|1965.12|1964.54|1964.04|1965.62|1965.29|1964.28|1963.92|809
1685583000000|2023-06-01 01:30:00|1964.51|1964.01|1964.01|1963.51|1965.28|1964.91|1963.65|1963.25|787
1685583300000|2023-06-01 01:35:00|1964|1963.5|1962.43|1962.13|1964.23|1963.88|1962.43|1962.11|645
1685583600000|2023-06-01 01:40:00|1962.41|1962.11|1962.89|1962.39|1963.22|1962.8|1962.25|1961.95|744
1685583900000|2023-06-01 01:45:00|1962.87|1962.37|1963.72|1963.22|1965.02|1964.72|1962.77|1962.37|1334
1685584200000|2023-06-01 01:50:00|1963.73|1963.23|1964.48|1964.18|1964.56|1964.24|1963.07|1962.68|990
1685584500000|2023-06-01 01:55:00|1964.52|1964.22|1965.82|1965.52|1966.39|1966.02|1964.47|1964.15|1043
1685584800000|2023-06-01 02:00:00|1965.85|1965.55|1965.27|1964.97|1966.02|1965.62|1964.88|1964.41|897
1685585100000|2023-06-01 02:05:00|1965.37|1964.87|1964.94|1964.64|1965.4|1965|1963.45|1963.07|745
1685585400000|2023-06-01 02:10:00|1964.96|1964.66|1965.55|1965.25|1965.61|1965.29|1964.72|1964.32|767
1685585700000|2023-06-01 02:15:00|1965.5|1965.2|1964.89|1964.39|1965.8|1965.42|1964.71|1964.28|600
1685586000000|2023-06-01 02:20:00|1964.88|1964.38|1964.65|1964.15|1964.96|1964.55|1963.76|1963.39|540
1685586300000|2023-06-01 02:25:00|1964.53|1964.23|1964.91|1964.41|1965.13|1964.73|1964.16|1963.75|563
1685586600000|2023-06-01 02:30:00|1964.78|1964.48|1965.07|1964.77|1965.69|1965.28|1964.69|1964.19|787
1685586900000|2023-06-01 02:35:00|1965.13|1964.83|1964.86|1964.36|1965.54|1965.04|1964.76|1964.28|723
1685587200000|2023-06-01 02:40:00|1964.85|1964.35|1964.57|1964.07|1965.03|1964.53|1964.11|1963.68|707
1685587500000|2023-06-01 02:45:00|1964.58|1964.08|1964.44|1963.94|1965.18|1964.68|1964.19|1963.69|664
1685587800000|2023-06-01 02:50:00|1964.47|1963.97|1964.27|1963.77|1964.55|1964.19|1963.88|1963.46|553
1685588100000|2023-06-01 02:55:00|1964.26|1963.76|1964.83|1964.33|1965.04|1964.69|1964.02|1963.65|512
1685588400000|2023-06-01 03:00:00|1964.85|1964.35|1965.47|1964.97|1965.47|1965.03|1964.15|1963.75|587
1685588700000|2023-06-01 03:05:00|1965.43|1964.93|1966.21|1965.71|1966.46|1966.08|1965.15|1964.67|488
1685589000000|2023-06-01 03:10:00|1966.22|1965.72|1965.79|1965.29|1966.47|1966.07|1965.55|1965.12|543
1685589300000|2023-06-01 03:15:00|1965.78|1965.28|1965.03|1964.53|1965.83|1965.38|1964.73|1964.35|490
1685589600000|2023-06-01 03:20:00|1965.02|1964.52|1964.53|1964.03|1965.54|1965.13|1964.43|1963.95|472
1685589900000|2023-06-01 03:25:00|1964.54|1964.04|1965.06|1964.56|1965.14|1964.64|1964.12|1963.74|552
1685590200000|2023-06-01 03:30:00|1965.04|1964.54|1965.02|1964.72|1965.2|1964.86|1964.65|1964.25|419
1685590500000|2023-06-01 03:35:00|1965.01|1964.71|1965.67|1965.17|1965.78|1965.39|1964.99|1964.6|423
1685590800000|2023-06-01 03:40:00|1965.64|1965.34|1965.45|1965.15|1965.76|1965.37|1965.28|1964.95|297
1685591100000|2023-06-01 03:45:00|1965.58|1965.08|1964.81|1964.31|1965.58|1965.12|1964.65|1964.31|363
1685591400000|2023-06-01 03:50:00|1964.82|1964.32|1964.33|1963.83|1964.88|1964.52|1964.11|1963.74|384
1685591700000|2023-06-01 03:55:00|1964.32|1963.82|1964.47|1964.17|1964.96|1964.65|1964.15|1963.78|338
1685592000000|2023-06-01 04:00:00|1964.58|1964.08|1963.96|1963.66|1964.58|1964.14|1963.81|1963.42|406
1685592300000|2023-06-01 04:05:00|1964.04|1963.54|1964.47|1963.97|1964.6|1964.22|1963.75|1963.44|264
1685592600000|2023-06-01 04:10:00|1964.5|1964|1964.11|1963.81|1964.78|1964.39|1963.96|1963.6|368
1685592900000|2023-06-01 04:15:00|1964.14|1963.84|1964.37|1964.07|1964.74|1964.36|1963.97|1963.6|381
1685593200000|2023-06-01 04:20:00|1964.47|1963.97|1964.81|1964.51|1965.11|1964.64|1964.38|1963.88|368
1685593500000|2023-06-01 04:25:00|1964.83|1964.53|1964.97|1964.67|1965.24|1964.86|1964.68|1964.31|342
1685593800000|2023-06-01 04:30:00|1964.95|1964.65|1964.41|1964.11|1965.22|1964.92|1964.3|1963.99|428
1685594100000|2023-06-01 04:35:00|1964.38|1964.08|1963.87|1963.57|1964.76|1964.38|1963.86|1963.46|283
1685594400000|2023-06-01 04:40:00|1963.86|1963.56|1963.78|1963.48|1964.24|1963.83|1963.61|1963.22|361
1685594700000|2023-06-01 04:45:00|1963.73|1963.43|1964.17|1963.67|1964.39|1963.99|1963.73|1963.28|268
1685595000000|2023-06-01 04:50:00|1964.16|1963.66|1964.93|1964.43|1965.1|1964.63|1963.97|1963.58|326
1685595300000|2023-06-01 04:55:00|1964.94|1964.44|1964.26|1963.96|1964.94|1964.44|1964.15|1963.78|345
1685595600000|2023-06-01 05:00:00|1964.24|1963.94|1964.53|1964.23|1964.77|1964.34|1963.53|1963.18|477
1685595900000|2023-06-01 05:05:00|1964.52|1964.22|1964.83|1964.53|1964.93|1964.53|1964.32|1963.94|403
1685596200000|2023-06-01 05:10:00|1964.8|1964.5|1964.21|1963.71|1964.92|1964.56|1963.79|1963.41|473
1685596500000|2023-06-01 05:15:00|1964.22|1963.72|1964.46|1964.16|1964.71|1964.31|1964.07|1963.65|384
1685596800000|2023-06-01 05:20:00|1964.56|1964.06|1964.77|1964.47|1965.12|1964.73|1964.48|1964.06|455
1685597100000|2023-06-01 05:25:00|1964.89|1964.39|1964.49|1963.99|1964.9|1964.49|1964.16|1963.78|372
1685597400000|2023-06-01 05:30:00|1964.38|1964.08|1964.77|1964.47|1966.09|1965.78|1964.35|1963.96|683
1685597700000|2023-06-01 05:35:00|1964.76|1964.46|1964.39|1964.09|1964.8|1964.46|1963.09|1962.71|763
1685598000000|2023-06-01 05:40:00|1964.49|1963.99|1964.11|1963.61|1964.82|1964.44|1963.66|1963.27|656
1685598300000|2023-06-01 05:45:00|1964.13|1963.63|1963.39|1963.09|1964.2|1963.7|1963.01|1962.6|640
1685598600000|2023-06-01 05:50:00|1963.4|1963.1|1964|1963.5|1964.11|1963.73|1963.16|1962.77|682
1685598900000|2023-06-01 05:55:00|1963.87|1963.57|1963.07|1962.57|1964.03|1963.67|1962.9|1962.4|598
1685599200000|2023-06-01 06:00:00|1963.06|1962.56|1962.58|1962.08|1963.62|1963.22|1962.1|1961.73|769
1685599500000|2023-06-01 06:05:00|1962.39|1962.09|1962.63|1962.33|1962.99|1962.6|1962.11|1961.81|823
1685599800000|2023-06-01 06:10:00|1962.68|1962.38|1962.02|1961.72|1963.11|1962.71|1961.89|1961.54|762
1685600100000|2023-06-01 06:15:00|1962.01|1961.71|1962.59|1962.29|1962.7|1962.33|1961.54|1961.18|691
1685600400000|2023-06-01 06:20:00|1962.54|1962.24|1962.15|1961.65|1962.95|1962.59|1961.78|1961.38|671
1685600700000|2023-06-01 06:25:00|1962|1961.7|1961.82|1961.52|1962.23|1961.85|1961.47|1961.16|662
1685601000000|2023-06-01 06:30:00|1961.83|1961.53|1961.44|1960.94|1962.21|1961.81|1961.06|1960.68|713
1685601300000|2023-06-01 06:35:00|1961.33|1961.03|1961.77|1961.47|1962.02|1961.61|1960.73|1960.43|598
1685601600000|2023-06-01 06:40:00|1961.78|1961.48|1962.19|1961.69|1962.42|1962.04|1961.53|1961.15|612
1685601900000|2023-06-01 06:45:00|1962.2|1961.7|1962.06|1961.76|1962.27|1961.88|1961.3|1960.91|655
1685602200000|2023-06-01 06:50:00|1962.08|1961.78|1962.08|1961.58|1962.84|1962.44|1961.78|1961.42|715
1685602500000|2023-06-01 06:55:00|1961.9|1961.6|1961.81|1961.51|1962.09|1961.72|1961.1|1960.73|782
1685602800000|2023-06-01 07:00:00|1961.79|1961.49|1960.72|1960.22|1962.06|1961.7|1960.57|1960.16|956
1685603100000|2023-06-01 07:05:00|1960.7|1960.2|1958.93|1958.63|1960.83|1960.41|1958.72|1958.33|950
1685603400000|2023-06-01 07:10:00|1958.92|1958.62|1958.84|1958.54|1959.18|1958.86|1957.6|1957.3|985
1685603700000|2023-06-01 07:15:00|1958.83|1958.53|1957.43|1956.93|1959.21|1958.81|1957.31|1956.93|956
1685604000000|2023-06-01 07:20:00|1957.32|1957.02|1957.67|1957.37|1957.95|1957.63|1957.15|1956.74|806
1685604300000|2023-06-01 07:25:00|1957.65|1957.35|1957.07|1956.57|1957.77|1957.38|1956.71|1956.35|684
1685604600000|2023-06-01 07:30:00|1957.09|1956.79|1955.69|1955.39|1957.42|1957.11|1955.6|1955.22|853
1685604900000|2023-06-01 07:35:00|1955.68|1955.38|1955.87|1955.57|1956.31|1955.91|1955.44|1955.09|912
1685605200000|2023-06-01 07:40:00|1955.85|1955.55|1955.66|1955.36|1956.01|1955.67|1955.41|1955.03|786
1685605500000|2023-06-01 07:45:00|1955.65|1955.35|1955.63|1955.33|1956.15|1955.85|1955.35|1955.04|676
1685605800000|2023-06-01 07:50:00|1955.62|1955.32|1955.88|1955.58|1955.98|1955.65|1955.37|1954.97|635
1685606100000|2023-06-01 07:55:00|1955.91|1955.61|1955.89|1955.39|1956.27|1955.84|1955.46|1955.12|684
1685606400000|2023-06-01 08:00:00|1955.82|1955.52|1955.34|1955.04|1956.02|1955.61|1955.31|1954.95|704
1685606700000|2023-06-01 08:05:00|1955.43|1954.93|1956.13|1955.83|1956.41|1956.04|1955.01|1954.71|771
1685607000000|2023-06-01 08:10:00|1956.12|1955.82|1955.74|1955.44|1957.01|1956.68|1955.68|1955.29|800
1685607300000|2023-06-01 08:15:00|1955.75|1955.45|1956.25|1955.75|1956.27|1955.89|1955.24|1954.87|589
1685607600000|2023-06-01 08:20:00|1956.24|1955.74|1955.58|1955.28|1956.53|1956.17|1955.47|1955.08|607
1685607900000|2023-06-01 08:25:00|1955.57|1955.27|1955.56|1955.26|1956.03|1955.66|1955.35|1954.94|476
1685608200000|2023-06-01 08:30:00|1955.51|1955.21|1955.19|1954.89|1955.56|1955.23|1955.11|1954.81|412
1685608500000|2023-06-01 08:35:00|1955.18|1954.88|1953.78|1953.48|1955.21|1954.91|1953.73|1953.43|746
1685608800000|2023-06-01 08:40:00|1953.81|1953.51|1954.65|1954.35|1955.02|1954.62|1953.61|1953.3|643
1685609100000|2023-06-01 08:45:00|1954.64|1954.34|1955.04|1954.74|1955.76|1955.35|1954.45|1954.15|607
1685609400000|2023-06-01 08:50:00|1955.05|1954.75|1955.91|1955.61|1956.02|1955.63|1954.95|1954.65|658
1685609700000|2023-06-01 08:55:00|1955.93|1955.63|1956.19|1955.89|1956.4|1956.06|1955.3|1954.91|697
1685610000000|2023-06-01 09:00:00|1956.2|1955.9|1956.48|1956.18|1956.62|1956.27|1955.56|1955.15|725
1685610300000|2023-06-01 09:05:00|1956.49|1956.19|1957.35|1957.05|1957.43|1957.1|1956.28|1955.93|615
1685610600000|2023-06-01 09:10:00|1957.34|1957.04|1957.07|1956.77|1957.66|1957.27|1956.52|1956.22|561
1685610900000|2023-06-01 09:15:00|1957.17|1956.67|1957.18|1956.88|1957.62|1957.28|1956.95|1956.6|511
1685611200000|2023-06-01 09:20:00|1957.17|1956.87|1957.42|1957.12|1957.76|1957.45|1957.15|1956.75|441
1685611500000|2023-06-01 09:25:00|1957.39|1957.09|1957.86|1957.56|1958.06|1957.67|1957.31|1956.94|433
1685611800000|2023-06-01 09:30:00|1957.85|1957.55|1959.34|1958.84|1959.41|1959.04|1957.73|1957.33|644
1685612100000|2023-06-01 09:35:00|1959.35|1958.85|1958.97|1958.67|1959.56|1959.17|1958.63|1958.3|499
1685612400000|2023-06-01 09:40:00|1958.94|1958.64|1958.89|1958.59|1959.53|1959.23|1958.61|1958.31|507
1685612700000|2023-06-01 09:45:00|1958.92|1958.62|1959.74|1959.44|1959.98|1959.55|1958.86|1958.49|563
1685613000000|2023-06-01 09:50:00|1959.84|1959.34|1960.16|1959.66|1960.35|1959.88|1959.59|1959.15|501
1685613300000|2023-06-01 09:55:00|1960.18|1959.68|1960.4|1960.1|1960.99|1960.63|1960.03|1959.62|656
1685613600000|2023-06-01 10:00:00|1960.36|1960.06|1960.44|1960.14|1961.22|1960.88|1960.24|1959.85|654
1685613900000|2023-06-01 10:05:00|1960.45|1960.15|1960.95|1960.65|1961.15|1960.75|1960.21|1959.81|519
1685614200000|2023-06-01 10:10:00|1960.96|1960.66|1960.46|1960.16|1961.22|1960.82|1960.27|1959.88|488
1685614500000|2023-06-01 10:15:00|1960.36|1960.06|1961.75|1961.45|1961.86|1961.5|1960.3|1959.96|516
1685614800000|2023-06-01 10:20:00|1961.73|1961.43|1961.93|1961.63|1962.48|1962.1|1961.64|1961.24|560
1685615100000|2023-06-01 10:25:00|1961.94|1961.64|1962.7|1962.4|1962.95|1962.55|1961.8|1961.42|529
1685615400000|2023-06-01 10:30:00|1962.71|1962.41|1963.5|1963.2|1963.9|1963.51|1962.7|1962.4|729
1685615700000|2023-06-01 10:35:00|1963.62|1963.12|1964.85|1964.55|1965.21|1964.83|1963.45|1963.09|672
1685616000000|2023-06-01 10:40:00|1964.84|1964.54|1965.78|1965.48|1966.73|1966.3|1964.56|1964.15|694
1685616300000|2023-06-01 10:45:00|1965.79|1965.49|1966.76|1966.46|1966.86|1966.48|1965.43|1965.13|673
1685616600000|2023-06-01 10:50:00|1966.77|1966.47|1965.93|1965.43|1967.3|1967|1965.75|1965.37|654
1685616900000|2023-06-01 10:55:00|1965.82|1965.52|1966.93|1966.43|1967.16|1966.78|1965.62|1965.22|569
1685617200000|2023-06-01 11:00:00|1966.96|1966.46|1966.89|1966.59|1968.37|1967.97|1966.83|1966.46|768
1685617500000|2023-06-01 11:05:00|1966.88|1966.58|1967.58|1967.28|1968.03|1967.66|1966.54|1966.16|796
1685617800000|2023-06-01 11:10:00|1967.56|1967.26|1967.12|1966.82|1967.86|1967.48|1966.96|1966.54|805
1685618100000|2023-06-01 11:15:00|1967.13|1966.83|1967.96|1967.66|1967.96|1967.66|1966.8|1966.49|781
1685618400000|2023-06-01 11:20:00|1967.97|1967.67|1966.9|1966.6|1968.26|1967.89|1966.73|1966.4|813
1685618700000|2023-06-01 11:25:00|1967|1966.5|1967.41|1966.91|1967.73|1967.39|1966.72|1966.4|859
1685619000000|2023-06-01 11:30:00|1967.38|1967.08|1967.91|1967.61|1968.03|1967.63|1967.09|1966.73|519
1685619300000|2023-06-01 11:35:00|1967.92|1967.62|1967.01|1966.51|1968.02|1967.62|1966.82|1966.43|564
1685619600000|2023-06-01 11:40:00|1967|1966.5|1967.46|1967.16|1967.58|1967.18|1966.89|1966.47|374
1685619900000|2023-06-01 11:45:00|1967.4|1967.1|1967.77|1967.47|1968.1|1967.69|1967.27|1966.87|481
1685620200000|2023-06-01 11:50:00|1967.68|1967.38|1967.58|1967.28|1967.95|1967.59|1967.37|1967.02|537
1685620500000|2023-06-01 11:55:00|1967.59|1967.29|1968.22|1967.72|1968.72|1968.31|1967.27|1966.92|803
1685620800000|2023-06-01 12:00:00|1968.23|1967.73|1966.82|1966.52|1968.43|1968.04|1966.59|1966.15|969
1685621100000|2023-06-01 12:05:00|1966.81|1966.51|1966.75|1966.45|1967.31|1967.01|1966.11|1965.72|1044
1685621400000|2023-06-01 12:10:00|1966.78|1966.48|1966.32|1965.82|1967.22|1966.82|1965.95|1965.45|827
1685621700000|2023-06-01 12:15:00|1966.31|1965.81|1962.51|1962.21|1968.21|1967.71|1961.26|1960.09|1726
1685622000000|2023-06-01 12:20:00|1962.57|1962.27|1959.72|1959.22|1962.57|1962.27|1959.18|1958.68|1703
1685622300000|2023-06-01 12:25:00|1959.65|1959.35|1960.69|1960.19|1961.91|1961.54|1958.92|1958.51|1132
1685622600000|2023-06-01 12:30:00|1960.7|1960.2|1964.13|1963.83|1966.52|1966.22|1959.99|1959.49|1768
1685622900000|2023-06-01 12:35:00|1964.12|1963.82|1966.92|1966.42|1966.92|1966.55|1963.86|1963.56|1335
1685623200000|2023-06-01 12:40:00|1966.87|1966.57|1964.89|1964.59|1967.38|1967.04|1964.07|1963.77|1263
1685623500000|2023-06-01 12:45:00|1964.9|1964.6|1966.02|1965.72|1966.57|1966.2|1964.85|1964.55|1191
1685623800000|2023-06-01 12:50:00|1965.96|1965.66|1968.02|1967.72|1968.29|1967.99|1965.72|1965.4|1250
1685624100000|2023-06-01 12:55:00|1968.12|1967.82|1968.55|1968.25|1968.57|1968.27|1966.81|1966.45|1204
1685624400000|2023-06-01 13:00:00|1968.56|1968.26|1969.75|1969.25|1970.15|1969.85|1967.31|1966.83|1414
1685624700000|2023-06-01 13:05:00|1969.7|1969.4|1969.63|1969.33|1971.4|1971.01|1969.36|1969.06|1395
1685625000000|2023-06-01 13:10:00|1969.6|1969.3|1967.31|1967.01|1970.15|1969.76|1966.67|1966.37|1257
1685625300000|2023-06-01 13:15:00|1967.41|1966.91|1967.07|1966.77|1968.17|1967.78|1966.23|1965.93|1035
1685625600000|2023-06-01 13:20:00|1967.05|1966.75|1967.45|1966.95|1968.08|1967.6|1966.36|1965.98|1058
1685625900000|2023-06-01 13:25:00|1967.46|1966.96|1968.48|1968.18|1968.92|1968.62|1967.3|1966.91|896
1685626200000|2023-06-01 13:30:00|1968.47|1968.17|1972.5|1972.2|1972.75|1972.45|1967.33|1967.03|1610
1685626500000|2023-06-01 13:35:00|1972.43|1972.13|1972.79|1972.49|1973.08|1972.72|1971.44|1971|1605
1685626800000|2023-06-01 13:40:00|1972.74|1972.44|1973.44|1972.94|1973.52|1973.17|1971.68|1971.35|1420
1685627100000|2023-06-01 13:45:00|1973.45|1972.95|1972.15|1971.85|1974.33|1973.95|1972.15|1971.85|1539
1685627400000|2023-06-01 13:50:00|1972.21|1971.91|1973.57|1973.27|1973.95|1973.57|1972.04|1971.64|1439
1685627700000|2023-06-01 13:55:00|1973.56|1973.26|1973.52|1973.02|1974.77|1974.35|1972.96|1972.66|1291
1685628000000|2023-06-01 14:00:00|1973.74|1973.24|1974.03|1973.53|1977.88|1977.38|1972.89|1972.59|1999
1685628300000|2023-06-01 14:05:00|1974.02|1973.52|1972.59|1972.29|1974.02|1973.52|1970.04|1969.74|1811
1685628600000|2023-06-01 14:10:00|1972.68|1972.38|1972.5|1972.2|1973.47|1973.17|1971.45|1971.04|1539
1685628900000|2023-06-01 14:15:00|1972.45|1972.15|1971.89|1971.59|1973.43|1973.09|1971.48|1971.14|1525
1685629200000|2023-06-01 14:20:00|1971.88|1971.58|1974.04|1973.74|1974.57|1974.27|1970.92|1970.6|1449
1685629500000|2023-06-01 14:25:00|1974.05|1973.75|1971.98|1971.68|1975.09|1974.79|1971.72|1971.35|1302
1685629800000|2023-06-01 14:30:00|1972|1971.7|1974.82|1974.52|1975.22|1974.74|1971.81|1971.51|1291
1685630100000|2023-06-01 14:35:00|1974.81|1974.51|1974.62|1974.32|1975.23|1974.93|1973.51|1973.17|1208
1685630400000|2023-06-01 14:40:00|1974.58|1974.28|1975.63|1975.33|1976.43|1975.94|1974.51|1974.21|1215
1685630700000|2023-06-01 14:45:00|1975.62|1975.32|1976.11|1975.81|1976.47|1976.11|1974.92|1974.62|1364
1685631000000|2023-06-01 14:50:00|1976.12|1975.82|1976.35|1976.05|1976.59|1976.22|1975.11|1974.81|1296
1685631300000|2023-06-01 14:55:00|1976.43|1976.13|1976.55|1976.25|1977.53|1977.13|1975.7|1975.36|1202
1685631600000|2023-06-01 15:00:00|1976.51|1976.21|1976.76|1976.46|1977.62|1977.32|1975.74|1975.41|1251
1685631900000|2023-06-01 15:05:00|1976.77|1976.47|1978.75|1978.45|1979.29|1978.99|1976.72|1976.34|1259
1685632200000|2023-06-01 15:10:00|1978.85|1978.35|1979.1|1978.8|1979.3|1979|1978.03|1977.66|1072
1685632500000|2023-06-01 15:15:00|1979.04|1978.74|1978.77|1978.47|1979.72|1979.42|1978.69|1978.33|1176
1685632800000|2023-06-01 15:20:00|1978.78|1978.48|1978.84|1978.54|1979.21|1978.79|1977.86|1977.47|1088
1685633100000|2023-06-01 15:25:00|1978.94|1978.64|1979.14|1978.84|1979.72|1979.38|1978.25|1977.95|882
1685633400000|2023-06-01 15:30:00|1979.16|1978.86|1981.57|1981.27|1981.67|1981.28|1979.09|1978.79|965
1685633700000|2023-06-01 15:35:00|1981.58|1981.28|1981.79|1981.49|1982.45|1982.03|1980.95|1980.5|1268
1685634000000|2023-06-01 15:40:00|1981.8|1981.5|1981.72|1981.42|1981.93|1981.55|1980.22|1979.81|947
1685634300000|2023-06-01 15:45:00|1981.74|1981.44|1981.87|1981.57|1982.43|1982.13|1981.43|1981.13|887
1685634600000|2023-06-01 15:50:00|1981.9|1981.6|1982.89|1982.59|1983.39|1983.04|1981.85|1981.5|879
1685634900000|2023-06-01 15:55:00|1982.88|1982.58|1982.43|1981.93|1983.12|1982.77|1982.08|1981.74|898
1685635200000|2023-06-01 16:00:00|1982.42|1981.92|1981.8|1981.5|1982.92|1982.59|1981.73|1981.38|831
1685635500000|2023-06-01 16:05:00|1981.79|1981.49|1981.72|1981.42|1982.24|1981.86|1981.3|1980.9|766
1685635800000|2023-06-01 16:10:00|1981.73|1981.43|1982.08|1981.78|1982.25|1981.86|1981.51|1981.21|746
1685636100000|2023-06-01 16:15:00|1982.1|1981.8|1980.7|1980.4|1982.32|1981.97|1980.54|1980.21|759
1685636400000|2023-06-01 16:20:00|1980.72|1980.42|1979.74|1979.44|1980.95|1980.64|1979.03|1978.65|803
1685636700000|2023-06-01 16:25:00|1979.72|1979.42|1980.35|1980.05|1980.53|1980.12|1979.62|1979.25|732
1685637000000|2023-06-01 16:30:00|1980.34|1980.04|1980.87|1980.57|1981.31|1980.91|1979.91|1979.51|686
1685637300000|2023-06-01 16:35:00|1980.88|1980.58|1980.8|1980.5|1981.04|1980.64|1980.27|1979.97|671
1685637600000|2023-06-01 16:40:00|1980.85|1980.55|1979.36|1979.06|1981.09|1980.7|1979.36|1979.06|585
1685637900000|2023-06-01 16:45:00|1979.43|1979.13|1979.34|1979.04|1979.54|1979.24|1978.92|1978.61|592
1685638200000|2023-06-01 16:50:00|1979.33|1979.03|1979.78|1979.48|1980.08|1979.68|1979.15|1978.84|628
1685638500000|2023-06-01 16:55:00|1979.8|1979.5|1978.61|1978.31|1980.02|1979.64|1978.61|1978.31|607
1685638800000|2023-06-01 17:00:00|1978.56|1978.26|1977.41|1977.11|1978.6|1978.28|1977.31|1976.93|711
1685639100000|2023-06-01 17:05:00|1977.42|1977.12|1977.94|1977.44|1978.01|1977.61|1977.11|1976.79|628
1685639400000|2023-06-01 17:10:00|1977.93|1977.63|1978.14|1977.84|1978.49|1978.15|1977.83|1977.51|605
1685639700000|2023-06-01 17:15:00|1978.15|1977.85|1977.06|1976.76|1978.25|1977.85|1976.82|1976.47|512
1685640000000|2023-06-01 17:20:00|1977.07|1976.77|1978.04|1977.74|1978.39|1978|1976.4|1976.03|743
1685640300000|2023-06-01 17:25:00|1978|1977.7|1978.09|1977.79|1978.38|1978.08|1977.52|1977.22|778
1685640600000|2023-06-01 17:30:00|1978.07|1977.77|1977.52|1977.22|1978.07|1977.77|1977.37|1977.07|590
1685640900000|2023-06-01 17:35:00|1977.51|1977.21|1977.76|1977.46|1977.92|1977.56|1977.23|1976.93|413
1685641200000|2023-06-01 17:40:00|1977.77|1977.47|1977.28|1976.98|1977.87|1977.57|1977.16|1976.86|463
1685641500000|2023-06-01 17:45:00|1977.29|1976.99|1977.2|1976.9|1977.6|1977.23|1977.16|1976.8|353
1685641800000|2023-06-01 17:50:00|1977.23|1976.93|1977.79|1977.49|1978.01|1977.71|1977.18|1976.88|410
1685642100000|2023-06-01 17:55:00|1977.81|1977.51|1978.23|1977.93|1978.4|1977.99|1977.47|1977.17|382
1685642400000|2023-06-01 18:00:00|1978.24|1977.94|1978.45|1978.15|1978.99|1978.65|1978.21|1977.82|479
1685642700000|2023-06-01 18:05:00|1978.44|1978.14|1978.24|1977.94|1978.61|1978.23|1977.65|1977.31|425
1685643000000|2023-06-01 18:10:00|1978.25|1977.95|1977.93|1977.63|1978.44|1978.1|1977.92|1977.55|321
1685643300000|2023-06-01 18:15:00|1977.94|1977.64|1977.32|1977.02|1978.08|1977.74|1977.21|1976.9|447
1685643600000|2023-06-01 18:20:00|1977.3|1977|1977.31|1977.01|1977.43|1977.13|1976.93|1976.6|462
1685643900000|2023-06-01 18:25:00|1977.32|1977.02|1977.67|1977.37|1977.68|1977.38|1976.83|1976.47|584
1685644200000|2023-06-01 18:30:00|1977.6|1977.3|1977.72|1977.42|1978.27|1977.97|1977.56|1977.26|426
1685644500000|2023-06-01 18:35:00|1977.73|1977.43|1977.74|1977.44|1978.14|1977.84|1977.66|1977.33|382
1685644800000|2023-06-01 18:40:00|1977.66|1977.36|1977.59|1977.29|1978.06|1977.76|1977.44|1977.14|380
1685645100000|2023-06-01 18:45:00|1977.58|1977.28|1977.44|1977.14|1977.63|1977.28|1977.18|1976.88|393
1685645400000|2023-06-01 18:50:00|1977.43|1977.13|1976.45|1976.15|1977.52|1977.17|1976.14|1975.75|455
1685645700000|2023-06-01 18:55:00|1976.47|1976.17|1976.32|1976.02|1976.5|1976.17|1975.89|1975.59|452
1685646000000|2023-06-01 19:00:00|1976.42|1975.92|1977.08|1976.78|1977.29|1976.99|1976.3|1975.92|480
1685646300000|2023-06-01 19:05:00|1977.09|1976.79|1977.04|1976.54|1977.24|1976.85|1976.56|1976.18|342
1685646600000|2023-06-01 19:10:00|1976.92|1976.62|1977.2|1976.9|1977.21|1976.91|1976.79|1976.42|328
1685646900000|2023-06-01 19:15:00|1977.19|1976.89|1977.85|1977.55|1977.94|1977.61|1977.18|1976.82|256
1685647200000|2023-06-01 19:20:00|1977.88|1977.58|1978.39|1978.09|1978.39|1978.09|1977.88|1977.51|340
1685647500000|2023-06-01 19:25:00|1978.37|1978.07|1978.03|1977.73|1978.39|1978.09|1977.7|1977.4|280
1685647800000|2023-06-01 19:30:00|1978.04|1977.74|1977.45|1977.15|1978.14|1977.84|1977.21|1976.91|496
1685648100000|2023-06-01 19:35:00|1977.44|1977.14|1977.9|1977.6|1978.16|1977.78|1977.44|1977.1|511
1685648400000|2023-06-01 19:40:00|1977.91|1977.61|1977.7|1977.4|1978.39|1978.02|1977.6|1977.3|418
1685648700000|2023-06-01 19:45:00|1977.71|1977.41|1978.03|1977.73|1978.44|1978.04|1977.58|1977.28|446
1685649000000|2023-06-01 19:50:00|1978.1|1977.8|1978.27|1977.97|1978.46|1978.08|1978.04|1977.74|449
1685649300000|2023-06-01 19:55:00|1978.24|1977.94|1978.34|1978.04|1978.54|1978.24|1978.07|1977.68|521
1685649600000|2023-06-01 20:00:00|1978.35|1978.05|1978.54|1978.24|1978.67|1978.29|1978.13|1977.83|304
1685649900000|2023-06-01 20:05:00|1978.52|1978.22|1978.15|1977.85|1978.63|1978.24|1978.08|1977.73|170
1685650200000|2023-06-01 20:10:00|1978.14|1977.84|1977.99|1977.69|1978.26|1977.92|1977.98|1977.62|169
1685650500000|2023-06-01 20:15:00|1977.98|1977.68|1977.98|1977.68|1978.09|1977.76|1977.79|1977.47|166
1685650800000|2023-06-01 20:20:00|1978.01|1977.71|1977.81|1977.51|1978.1|1977.75|1977.68|1977.38|153
1685651100000|2023-06-01 20:25:00|1977.79|1977.49|1977.75|1977.45|1977.9|1977.59|1977.6|1977.25|144
1685651400000|2023-06-01 20:30:00|1977.74|1977.44|1977.86|1977.56|1978.02|1977.62|1977.6|1977.26|121
1685651700000|2023-06-01 20:35:00|1977.85|1977.55|1978.15|1977.85|1978.33|1977.94|1977.85|1977.48|124
1685652000000|2023-06-01 20:40:00|1978.14|1977.84|1977.98|1977.68|1978.22|1977.86|1977.87|1977.5|142
1685652300000|2023-06-01 20:45:00|1978.13|1977.63|1978.16|1977.66|1978.26|1977.85|1977.93|1977.54|176
1685652600000|2023-06-01 20:50:00|1978.17|1977.67|1978.01|1977.71|1978.17|1977.76|1977.9|1977.49|115
1685652900000|2023-06-01 20:55:00|1978.02|1977.72|1977.9|1977.4|1978.12|1977.82|1977.63|1977.18|154
1685656800000|2023-06-01 22:00:00|1977.54|1977.04|1977.35|1976.85|1977.54|1977.04|1976.9|1976.54|191
1685657100000|2023-06-01 22:05:00|1977.34|1976.84|1977.48|1976.98|1977.56|1977.1|1977.22|1976.72|107
1685657400000|2023-06-01 22:10:00|1977.49|1976.99|1977.31|1976.81|1977.7|1977.24|1977.3|1976.8|148
1685657700000|2023-06-01 22:15:00|1977.3|1976.8|1977.22|1976.72|1977.38|1976.88|1977.03|1976.53|153
1685658000000|2023-06-01 22:20:00|1977.21|1976.71|1977.51|1977.01|1977.59|1977.13|1977.21|1976.71|95
1685658300000|2023-06-01 22:25:00|1977.5|1977|1977.15|1976.85|1977.53|1977.12|1977.12|1976.73|106
1685658600000|2023-06-01 22:30:00|1977.16|1976.86|1976.76|1976.26|1977.19|1976.86|1976.63|1976.23|135
1685658900000|2023-06-01 22:35:00|1976.75|1976.25|1976.57|1976.07|1976.9|1976.53|1976.43|1976.04|144
1685659200000|2023-06-01 22:40:00|1976.56|1976.06|1977.23|1976.93|1977.3|1976.94|1976.43|1976.06|170
1685659500000|2023-06-01 22:45:00|1977.33|1976.83|1977.15|1976.65|1977.5|1977.05|1977.03|1976.65|149
1685659800000|2023-06-01 22:50:00|1977.14|1976.64|1977.17|1976.67|1977.21|1976.83|1976.91|1976.47|102
1685660100000|2023-06-01 22:55:00|1977.16|1976.66|1977.68|1977.18|1977.68|1977.29|1977.16|1976.66|141
1685660400000|2023-06-01 23:00:00|1977.67|1977.17|1977.16|1976.66|1977.68|1977.19|1976.53|1976.17|266
1685660700000|2023-06-01 23:05:00|1977.15|1976.65|1976.76|1976.46|1977.15|1976.69|1976.74|1976.32|127
1685661000000|2023-06-01 23:10:00|1976.78|1976.48|1976.85|1976.55|1976.97|1976.57|1976.72|1976.32|114
1685661300000|2023-06-01 23:15:00|1976.95|1976.45|1976.54|1976.24|1977.05|1976.67|1976.46|1976.06|112
1685661600000|2023-06-01 23:20:00|1976.64|1976.14|1976.28|1975.98|1976.72|1976.32|1976.25|1975.85|128
1685661900000|2023-06-01 23:25:00|1976.27|1975.97|1976.38|1976.08|1976.51|1976.13|1976.17|1975.7|157
1685662200000|2023-06-01 23:30:00|1976.39|1976.09|1976.85|1976.55|1976.93|1976.55|1976.31|1975.89|160
1685662500000|2023-06-01 23:35:00|1976.87|1976.57|1976.72|1976.42|1977.02|1976.61|1976.67|1976.26|167
1685662800000|2023-06-01 23:40:00|1976.7|1976.4|1976.82|1976.52|1976.93|1976.58|1976.59|1976.22|145
1685663100000|2023-06-01 23:45:00|1976.83|1976.53|1977.27|1976.97|1977.31|1976.97|1976.75|1976.35|215
1685663400000|2023-06-01 23:50:00|1977.28|1976.98|1977.51|1977.21|1977.72|1977.32|1977.18|1976.78|163
1685663700000|2023-06-01 23:55:00|1977.52|1977.22|1977.27|1976.97|1977.73|1977.37|1977.1|1976.7|171
1685577600000|2023-06-01 00:00:00|1966.63|1966.13|1966.33|1965.83|1966.9|1966.5|1966.23|1965.83|491
1685577900000|2023-06-01 00:05:00|1966.23|1965.93|1966.44|1965.94|1966.52|1966.14|1965.78|1965.4|502
1685578200000|2023-06-01 00:10:00|1966.42|1965.92|1966.7|1966.4|1967.66|1967.27|1966.31|1965.91|437
1685578500000|2023-06-01 00:15:00|1966.69|1966.39|1966.96|1966.46|1967.13|1966.75|1966.46|1966.1|390
1685578800000|2023-06-01 00:20:00|1966.97|1966.47|1967.67|1967.17|1967.68|1967.28|1966.87|1966.37|397
1685579100000|2023-06-01 00:25:00|1967.66|1967.16|1967.01|1966.71|1967.73|1967.34|1967.01|1966.64|329
1685579400000|2023-06-01 00:30:00|1967|1966.7|1966.6|1966.1|1967.19|1966.77|1966.38|1965.88|341
1685579700000|2023-06-01 00:35:00|1966.59|1966.09|1966.35|1965.85|1966.95|1966.6|1966.2|1965.77|388
1685580000000|2023-06-01 00:40:00|1966.36|1965.86|1965.34|1964.84|1966.47|1966.03|1965.33|1964.83|343
1685580300000|2023-06-01 00:45:00|1965.18|1964.88|1966.09|1965.59|1966.25|1965.85|1965.18|1964.78|359
1685580600000|2023-06-01 00:50:00|1966.14|1965.64|1966.59|1966.29|1966.77|1966.37|1965.95|1965.57|572
1685580900000|2023-06-01 00:55:00|1966.47|1966.17|1966.21|1965.71|1966.59|1966.21|1965.79|1965.37|482
1685581200000|2023-06-01 01:00:00|1966.11|1965.81|1967.75|1967.25|1967.89|1967.46|1966.11|1965.72|864
1685581500000|2023-06-01 01:05:00|1967.65|1967.35|1966.56|1966.26|1967.76|1967.36|1966.07|1965.7|594
1685581800000|2023-06-01 01:10:00|1966.71|1966.21|1966.08|1965.58|1966.71|1966.25|1965.45|1965.07|628
1685582100000|2023-06-01 01:15:00|1966.07|1965.57|1966.63|1966.33|1967.13|1966.82|1965|1964.63|687
1685582400000|2023-06-01 01:20:00|1966.62|1966.32|1965.43|1965.13|1967|1966.59|1965.19|1964.8|783
1685582700000|2023-06-01 01:25:00|1965.42|1965.12|1964.54|1964.04|1965.62|1965.29|1964.28|1963.92|809
1685583000000|2023-06-01 01:30:00|1964.51|1964.01|1964.01|1963.51|1965.28|1964.91|1963.65|1963.25|787
1685583300000|2023-06-01 01:35:00|1964|1963.5|1962.43|1962.13|1964.23|1963.88|1962.43|1962.11|645
1685583600000|2023-06-01 01:40:00|1962.41|1962.11|1962.89|1962.39|1963.22|1962.8|1962.25|1961.95|744
1685583900000|2023-06-01 01:45:00|1962.87|1962.37|1963.72|1963.22|1965.02|1964.72|1962.77|1962.37|1334
1685584200000|2023-06-01 01:50:00|1963.73|1963.23|1964.48|1964.18|1964.56|1964.24|1963.07|1962.68|990
1685584500000|2023-06-01 01:55:00|1964.52|1964.22|1965.82|1965.52|1966.39|1966.02|1964.47|1964.15|1043
1685584800000|2023-06-01 02:00:00|1965.85|1965.55|1965.27|1964.97|1966.02|1965.62|1964.88|1964.41|897
1685585100000|2023-06-01 02:05:00|1965.37|1964.87|1964.94|1964.64|1965.4|1965|1963.45|1963.07|745
1685585400000|2023-06-01 02:10:00|1964.96|1964.66|1965.55|1965.25|1965.61|1965.29|1964.72|1964.32|767
1685585700000|2023-06-01 02:15:00|1965.5|1965.2|1964.89|1964.39|1965.8|1965.42|1964.71|1964.28|600
1685586000000|2023-06-01 02:20:00|1964.88|1964.38|1964.65|1964.15|1964.96|1964.55|1963.76|1963.39|540
1685586300000|2023-06-01 02:25:00|1964.53|1964.23|1964.91|1964.41|1965.13|1964.73|1964.16|1963.75|563
1685586600000|2023-06-01 02:30:00|1964.78|1964.48|1965.07|1964.77|1965.69|1965.28|1964.69|1964.19|787
1685586900000|2023-06-01 02:35:00|1965.13|1964.83|1964.86|1964.36|1965.54|1965.04|1964.76|1964.28|723
1685587200000|2023-06-01 02:40:00|1964.85|1964.35|1964.57|1964.07|1965.03|1964.53|1964.11|1963.68|707
1685587500000|2023-06-01 02:45:00|1964.58|1964.08|1964.44|1963.94|1965.18|1964.68|1964.19|1963.69|664
1685587800000|2023-06-01 02:50:00|1964.47|1963.97|1964.27|1963.77|1964.55|1964.19|1963.88|1963.46|553
1685588100000|2023-06-01 02:55:00|1964.26|1963.76|1964.83|1964.33|1965.04|1964.69|1964.02|1963.65|512
1685588400000|2023-06-01 03:00:00|1964.85|1964.35|1965.47|1964.97|1965.47|1965.03|1964.15|1963.75|587
1685588700000|2023-06-01 03:05:00|1965.43|1964.93|1966.21|1965.71|1966.46|1966.08|1965.15|1964.67|488
1685589000000|2023-06-01 03:10:00|1966.22|1965.72|1965.79|1965.29|1966.47|1966.07|1965.55|1965.12|543
1685589300000|2023-06-01 03:15:00|1965.78|1965.28|1965.03|1964.53|1965.83|1965.38|1964.73|1964.35|490
1685589600000|2023-06-01 03:20:00|1965.02|1964.52|1964.53|1964.03|1965.54|1965.13|1964.43|1963.95|472
1685589900000|2023-06-01 03:25:00|1964.54|1964.04|1965.06|1964.56|1965.14|1964.64|1964.12|1963.74|552
1685590200000|2023-06-01 03:30:00|1965.04|1964.54|1965.02|1964.72|1965.2|1964.86|1964.65|1964.25|419
1685590500000|2023-06-01 03:35:00|1965.01|1964.71|1965.67|1965.17|1965.78|1965.39|1964.99|1964.6|423
1685590800000|2023-06-01 03:40:00|1965.64|1965.34|1965.45|1965.15|1965.76|1965.37|1965.28|1964.95|297
1685591100000|2023-06-01 03:45:00|1965.58|1965.08|1964.81|1964.31|1965.58|1965.12|1964.65|1964.31|363
1685591400000|2023-06-01 03:50:00|1964.82|1964.32|1964.33|1963.83|1964.88|1964.52|1964.11|1963.74|384
1685591700000|2023-06-01 03:55:00|1964.32|1963.82|1964.47|1964.17|1964.96|1964.65|1964.15|1963.78|338
1685592000000|2023-06-01 04:00:00|1964.58|1964.08|1963.96|1963.66|1964.58|1964.14|1963.81|1963.42|406
1685592300000|2023-06-01 04:05:00|1964.04|1963.54|1964.47|1963.97|1964.6|1964.22|1963.75|1963.44|264
1685592600000|2023-06-01 04:10:00|1964.5|1964|1964.11|1963.81|1964.78|1964.39|1963.96|1963.6|368
1685592900000|2023-06-01 04:15:00|1964.14|1963.84|1964.37|1964.07|1964.74|1964.36|1963.97|1963.6|381
1685593200000|2023-06-01 04:20:00|1964.47|1963.97|1964.81|1964.51|1965.11|1964.64|1964.38|1963.88|368
1685593500000|2023-06-01 04:25:00|1964.83|1964.53|1964.97|1964.67|1965.24|1964.86|1964.68|1964.31|342
1685593800000|2023-06-01 04:30:00|1964.95|1964.65|1964.41|1964.11|1965.22|1964.92|1964.3|1963.99|428
1685594100000|2023-06-01 04:35:00|1964.38|1964.08|1963.87|1963.57|1964.76|1964.38|1963.86|1963.46|283
1685594400000|2023-06-01 04:40:00|1963.86|1963.56|1963.78|1963.48|1964.24|1963.83|1963.61|1963.22|361
1685594700000|2023-06-01 04:45:00|1963.73|1963.43|1964.17|1963.67|1964.39|1963.99|1963.73|1963.28|268
1685595000000|2023-06-01 04:50:00|1964.16|1963.66|1964.93|1964.43|1965.1|1964.63|1963.97|1963.58|326
1685595300000|2023-06-01 04:55:00|1964.94|1964.44|1964.26|1963.96|1964.94|1964.44|1964.15|1963.78|345
1685595600000|2023-06-01 05:00:00|1964.24|1963.94|1964.53|1964.23|1964.77|1964.34|1963.53|1963.18|477
1685595900000|2023-06-01 05:05:00|1964.52|1964.22|1964.83|1964.53|1964.93|1964.53|1964.32|1963.94|403
1685596200000|2023-06-01 05:10:00|1964.8|1964.5|1964.21|1963.71|1964.92|1964.56|1963.79|1963.41|473
1685596500000|2023-06-01 05:15:00|1964.22|1963.72|1964.46|1964.16|1964.71|1964.31|1964.07|1963.65|384
1685596800000|2023-06-01 05:20:00|1964.56|1964.06|1964.77|1964.47|1965.12|1964.73|1964.48|1964.06|455
1685597100000|2023-06-01 05:25:00|1964.89|1964.39|1964.49|1963.99|1964.9|1964.49|1964.16|1963.78|372
1685597400000|2023-06-01 05:30:00|1964.38|1964.08|1964.77|1964.47|1966.09|1965.78|1964.35|1963.96|683
1685597700000|2023-06-01 05:35:00|1964.76|1964.46|1964.39|1964.09|1964.8|1964.46|1963.09|1962.71|763
1685598000000|2023-06-01 05:40:00|1964.49|1963.99|1964.11|1963.61|1964.82|1964.44|1963.66|1963.27|656
1685598300000|2023-06-01 05:45:00|1964.13|1963.63|1963.39|1963.09|1964.2|1963.7|1963.01|1962.6|640
1685598600000|2023-06-01 05:50:00|1963.4|1963.1|1964|1963.5|1964.11|1963.73|1963.16|1962.77|682
1685598900000|2023-06-01 05:55:00|1963.87|1963.57|1963.07|1962.57|1964.03|1963.67|1962.9|1962.4|598
1685599200000|2023-06-01 06:00:00|1963.06|1962.56|1962.58|1962.08|1963.62|1963.22|1962.1|1961.73|769
1685599500000|2023-06-01 06:05:00|1962.39|1962.09|1962.63|1962.33|1962.99|1962.6|1962.11|1961.81|823
1685599800000|2023-06-01 06:10:00|1962.68|1962.38|1962.02|1961.72|1963.11|1962.71|1961.89|1961.54|762
1685600100000|2023-06-01 06:15:00|1962.01|1961.71|1962.59|1962.29|1962.7|1962.33|1961.54|1961.18|691
1685600400000|2023-06-01 06:20:00|1962.54|1962.24|1962.15|1961.65|1962.95|1962.59|1961.78|1961.38|671
1685600700000|2023-06-01 06:25:00|1962|1961.7|1961.82|1961.52|1962.23|1961.85|1961.47|1961.16|662
1685601000000|2023-06-01 06:30:00|1961.83|1961.53|1961.44|1960.94|1962.21|1961.81|1961.06|1960.68|713
1685601300000|2023-06-01 06:35:00|1961.33|1961.03|1961.77|1961.47|1962.02|1961.61|1960.73|1960.43|598
1685601600000|2023-06-01 06:40:00|1961.78|1961.48|1962.19|1961.69|1962.42|1962.04|1961.53|1961.15|612
1685601900000|2023-06-01 06:45:00|1962.2|1961.7|1962.06|1961.76|1962.27|1961.88|1961.3|1960.91|655
1685602200000|2023-06-01 06:50:00|1962.08|1961.78|1962.08|1961.58|1962.84|1962.44|1961.78|1961.42|715
1685602500000|2023-06-01 06:55:00|1961.9|1961.6|1961.81|1961.51|1962.09|1961.72|1961.1|1960.73|782
1685602800000|2023-06-01 07:00:00|1961.79|1961.49|1960.72|1960.22|1962.06|1961.7|1960.57|1960.16|956
1685603100000|2023-06-01 07:05:00|1960.7|1960.2|1958.93|1958.63|1960.83|1960.41|1958.72|1958.33|950
1685603400000|2023-06-01 07:10:00|1958.92|1958.62|1958.84|1958.54|1959.18|1958.86|1957.6|1957.3|985
1685603700000|2023-06-01 07:15:00|1958.83|1958.53|1957.43|1956.93|1959.21|1958.81|1957.31|1956.93|956
1685604000000|2023-06-01 07:20:00|1957.32|1957.02|1957.67|1957.37|1957.95|1957.63|1957.15|1956.74|806
1685604300000|2023-06-01 07:25:00|1957.65|1957.35|1957.07|1956.57|1957.77|1957.38|1956.71|1956.35|684
1685604600000|2023-06-01 07:30:00|1957.09|1956.79|1955.69|1955.39|1957.42|1957.11|1955.6|1955.22|853
1685604900000|2023-06-01 07:35:00|1955.68|1955.38|1955.87|1955.57|1956.31|1955.91|1955.44|1955.09|912
1685605200000|2023-06-01 07:40:00|1955.85|1955.55|1955.66|1955.36|1956.01|1955.67|1955.41|1955.03|786
1685605500000|2023-06-01 07:45:00|1955.65|1955.35|1955.63|1955.33|1956.15|1955.85|1955.35|1955.04|676
1685605800000|2023-06-01 07:50:00|1955.62|1955.32|1955.88|1955.58|1955.98|1955.65|1955.37|1954.97|635
1685606100000|2023-06-01 07:55:00|1955.91|1955.61|1955.89|1955.39|1956.27|1955.84|1955.46|1955.12|684
1685606400000|2023-06-01 08:00:00|1955.82|1955.52|1955.34|1955.04|1956.02|1955.61|1955.31|1954.95|704
1685606700000|2023-06-01 08:05:00|1955.43|1954.93|1956.13|1955.83|1956.41|1956.04|1955.01|1954.71|771
1685607000000|2023-06-01 08:10:00|1956.12|1955.82|1955.74|1955.44|1957.01|1956.68|1955.68|1955.29|800
1685607300000|2023-06-01 08:15:00|1955.75|1955.45|1956.25|1955.75|1956.27|1955.89|1955.24|1954.87|589
1685607600000|2023-06-01 08:20:00|1956.24|1955.74|1955.58|1955.28|1956.53|1956.17|1955.47|1955.08|607
1685607900000|2023-06-01 08:25:00|1955.57|1955.27|1955.56|1955.26|1956.03|1955.66|1955.35|1954.94|476
1685608200000|2023-06-01 08:30:00|1955.51|1955.21|1955.19|1954.89|1955.56|1955.23|1955.11|1954.81|412
1685608500000|2023-06-01 08:35:00|1955.18|1954.88|1953.78|1953.48|1955.21|1954.91|1953.73|1953.43|746
1685608800000|2023-06-01 08:40:00|1953.81|1953.51|1954.65|1954.35|1955.02|1954.62|1953.61|1953.3|643
1685609100000|2023-06-01 08:45:00|1954.64|1954.34|1955.04|1954.74|1955.76|1955.35|1954.45|1954.15|607
1685609400000|2023-06-01 08:50:00|1955.05|1954.75|1955.91|1955.61|1956.02|1955.63|1954.95|1954.65|658
1685609700000|2023-06-01 08:55:00|1955.93|1955.63|1956.19|1955.89|1956.4|1956.06|1955.3|1954.91|697
1685610000000|2023-06-01 09:00:00|1956.2|1955.9|1956.48|1956.18|1956.62|1956.27|1955.56|1955.15|725
1685610300000|2023-06-01 09:05:00|1956.49|1956.19|1957.35|1957.05|1957.43|1957.1|1956.28|1955.93|615
1685610600000|2023-06-01 09:10:00|1957.34|1957.04|1957.07|1956.77|1957.66|1957.27|1956.52|1956.22|561
1685610900000|2023-06-01 09:15:00|1957.17|1956.67|1957.18|1956.88|1957.62|1957.28|1956.95|1956.6|511
1685611200000|2023-06-01 09:20:00|1957.17|1956.87|1957.42|1957.12|1957.76|1957.45|1957.15|1956.75|441
1685611500000|2023-06-01 09:25:00|1957.39|1957.09|1957.86|1957.56|1958.06|1957.67|1957.31|1956.94|433
1685611800000|2023-06-01 09:30:00|1957.85|1957.55|1959.34|1958.84|1959.41|1959.04|1957.73|1957.33|644
1685612100000|2023-06-01 09:35:00|1959.35|1958.85|1958.97|1958.67|1959.56|1959.17|1958.63|1958.3|499
1685612400000|2023-06-01 09:40:00|1958.94|1958.64|1958.89|1958.59|1959.53|1959.23|1958.61|1958.31|507
1685612700000|2023-06-01 09:45:00|1958.92|1958.62|1959.74|1959.44|1959.98|1959.55|1958.86|1958.49|563
1685613000000|2023-06-01 09:50:00|1959.84|1959.34|1960.16|1959.66|1960.35|1959.88|1959.59|1959.15|501
1685613300000|2023-06-01 09:55:00|1960.18|1959.68|1960.4|1960.1|1960.99|1960.63|1960.03|1959.62|656
1685613600000|2023-06-01 10:00:00|1960.36|1960.06|1960.44|1960.14|1961.22|1960.88|1960.24|1959.85|654
1685613900000|2023-06-01 10:05:00|1960.45|1960.15|1960.95|1960.65|1961.15|1960.75|1960.21|1959.81|519
1685614200000|2023-06-01 10:10:00|1960.96|1960.66|1960.46|1960.16|1961.22|1960.82|1960.27|1959.88|488
1685614500000|2023-06-01 10:15:00|1960.36|1960.06|1961.75|1961.45|1961.86|1961.5|1960.3|1959.96|516
1685614800000|2023-06-01 10:20:00|1961.73|1961.43|1961.93|1961.63|1962.48|1962.1|1961.64|1961.24|560
1685615100000|2023-06-01 10:25:00|1961.94|1961.64|1962.7|1962.4|1962.95|1962.55|1961.8|1961.42|529
1685615400000|2023-06-01 10:30:00|1962.71|1962.41|1963.5|1963.2|1963.9|1963.51|1962.7|1962.4|729
1685615700000|2023-06-01 10:35:00|1963.62|1963.12|1964.85|1964.55|1965.21|1964.83|1963.45|1963.09|672
1685616000000|2023-06-01 10:40:00|1964.84|1964.54|1965.78|1965.48|1966.73|1966.3|1964.56|1964.15|694
1685616300000|2023-06-01 10:45:00|1965.79|1965.49|1966.76|1966.46|1966.86|1966.48|1965.43|1965.13|673
1685616600000|2023-06-01 10:50:00|1966.77|1966.47|1965.93|1965.43|1967.3|1967|1965.75|1965.37|654
1685616900000|2023-06-01 10:55:00|1965.82|1965.52|1966.93|1966.43|1967.16|1966.78|1965.62|1965.22|569
1685617200000|2023-06-01 11:00:00|1966.96|1966.46|1966.89|1966.59|1968.37|1967.97|1966.83|1966.46|768
1685617500000|2023-06-01 11:05:00|1966.88|1966.58|1967.58|1967.28|1968.03|1967.66|1966.54|1966.16|796
1685617800000|2023-06-01 11:10:00|1967.56|1967.26|1967.12|1966.82|1967.86|1967.48|1966.96|1966.54|805
1685618100000|2023-06-01 11:15:00|1967.13|1966.83|1967.96|1967.66|1967.96|1967.66|1966.8|1966.49|781
1685618400000|2023-06-01 11:20:00|1967.97|1967.67|1966.9|1966.6|1968.26|1967.89|1966.73|1966.4|813
1685618700000|2023-06-01 11:25:00|1967|1966.5|1967.41|1966.91|1967.73|1967.39|1966.72|1966.4|859
1685619000000|2023-06-01 11:30:00|1967.38|1967.08|1967.91|1967.61|1968.03|1967.63|1967.09|1966.73|519
1685619300000|2023-06-01 11:35:00|1967.92|1967.62|1967.01|1966.51|1968.02|1967.62|1966.82|1966.43|564
1685619600000|2023-06-01 11:40:00|1967|1966.5|1967.46|1967.16|1967.58|1967.18|1966.89|1966.47|374
1685619900000|2023-06-01 11:45:00|1967.4|1967.1|1967.77|1967.47|1968.1|1967.69|1967.27|1966.87|481
1685620200000|2023-06-01 11:50:00|1967.68|1967.38|1967.58|1967.28|1967.95|1967.59|1967.37|1967.02|537
1685620500000|2023-06-01 11:55:00|1967.59|1967.29|1968.22|1967.72|1968.72|1968.31|1967.27|1966.92|803
1685620800000|2023-06-01 12:00:00|1968.23|1967.73|1966.82|1966.52|1968.43|1968.04|1966.59|1966.15|969
1685621100000|2023-06-01 12:05:00|1966.81|1966.51|1966.75|1966.45|1967.31|1967.01|1966.11|1965.72|1044
1685621400000|2023-06-01 12:10:00|1966.78|1966.48|1966.32|1965.82|1967.22|1966.82|1965.95|1965.45|827
1685621700000|2023-06-01 12:15:00|1966.31|1965.81|1962.51|1962.21|1968.21|1967.71|1961.26|1960.09|1726
1685622000000|2023-06-01 12:20:00|1962.57|1962.27|1959.72|1959.22|1962.57|1962.27|1959.18|1958.68|1703
1685622300000|2023-06-01 12:25:00|1959.65|1959.35|1960.69|1960.19|1961.91|1961.54|1958.92|1958.51|1132
1685622600000|2023-06-01 12:30:00|1960.7|1960.2|1964.13|1963.83|1966.52|1966.22|1959.99|1959.49|1768
1685622900000|2023-06-01 12:35:00|1964.12|1963.82|1966.92|1966.42|1966.92|1966.55|1963.86|1963.56|1335
1685623200000|2023-06-01 12:40:00|1966.87|1966.57|1964.89|1964.59|1967.38|1967.04|1964.07|1963.77|1263
1685623500000|2023-06-01 12:45:00|1964.9|1964.6|1966.02|1965.72|1966.57|1966.2|1964.85|1964.55|1191
1685623800000|2023-06-01 12:50:00|1965.96|1965.66|1968.02|1967.72|1968.29|1967.99|1965.72|1965.4|1250
1685624100000|2023-06-01 12:55:00|1968.12|1967.82|1968.55|1968.25|1968.57|1968.27|1966.81|1966.45|1204
1685624400000|2023-06-01 13:00:00|1968.56|1968.26|1969.75|1969.25|1970.15|1969.85|1967.31|1966.83|1414
1685624700000|2023-06-01 13:05:00|1969.7|1969.4|1969.63|1969.33|1971.4|1971.01|1969.36|1969.06|1395
1685625000000|2023-06-01 13:10:00|1969.6|1969.3|1967.31|1967.01|1970.15|1969.76|1966.67|1966.37|1257
1685625300000|2023-06-01 13:15:00|1967.41|1966.91|1967.07|1966.77|1968.17|1967.78|1966.23|1965.93|1035
1685625600000|2023-06-01 13:20:00|1967.05|1966.75|1967.45|1966.95|1968.08|1967.6|1966.36|1965.98|1058
1685625900000|2023-06-01 13:25:00|1967.46|1966.96|1968.48|1968.18|1968.92|1968.62|1967.3|1966.91|896
1685626200000|2023-06-01 13:30:00|1968.47|1968.17|1972.5|1972.2|1972.75|1972.45|1967.33|1967.03|1610
1685626500000|2023-06-01 13:35:00|1972.43|1972.13|1972.79|1972.49|1973.08|1972.72|1971.44|1971|1605
1685626800000|2023-06-01 13:40:00|1972.74|1972.44|1973.44|1972.94|1973.52|1973.17|1971.68|1971.35|1420
1685627100000|2023-06-01 13:45:00|1973.45|1972.95|1972.15|1971.85|1974.33|1973.95|1972.15|1971.85|1539
1685627400000|2023-06-01 13:50:00|1972.21|1971.91|1973.57|1973.27|1973.95|1973.57|1972.04|1971.64|1439
1685627700000|2023-06-01 13:55:00|1973.56|1973.26|1973.52|1973.02|1974.77|1974.35|1972.96|1972.66|1291
1685628000000|2023-06-01 14:00:00|1973.74|1973.24|1974.03|1973.53|1977.88|1977.38|1972.89|1972.59|1999
1685628300000|2023-06-01 14:05:00|1974.02|1973.52|1972.59|1972.29|1974.02|1973.52|1970.04|1969.74|1811
1685628600000|2023-06-01 14:10:00|1972.68|1972.38|1972.5|1972.2|1973.47|1973.17|1971.45|1971.04|1539
1685628900000|2023-06-01 14:15:00|1972.45|1972.15|1971.89|1971.59|1973.43|1973.09|1971.48|1971.14|1525
1685629200000|2023-06-01 14:20:00|1971.88|1971.58|1974.04|1973.74|1974.57|1974.27|1970.92|1970.6|1449
1685629500000|2023-06-01 14:25:00|1974.05|1973.75|1971.98|1971.68|1975.09|1974.79|1971.72|1971.35|1302
1685629800000|2023-06-01 14:30:00|1972|1971.7|1974.82|1974.52|1975.22|1974.74|1971.81|1971.51|1291
1685630100000|2023-06-01 14:35:00|1974.81|1974.51|1974.62|1974.32|1975.23|1974.93|1973.51|1973.17|1208
1685630400000|2023-06-01 14:40:00|1974.58|1974.28|1975.63|1975.33|1976.43|1975.94|1974.51|1974.21|1215
1685630700000|2023-06-01 14:45:00|1975.62|1975.32|1976.11|1975.81|1976.47|1976.11|1974.92|1974.62|1364
1685631000000|2023-06-01 14:50:00|1976.12|1975.82|1976.35|1976.05|1976.59|1976.22|1975.11|1974.81|1296
1685631300000|2023-06-01 14:55:00|1976.43|1976.13|1976.55|1976.25|1977.53|1977.13|1975.7|1975.36|1202
1685631600000|2023-06-01 15:00:00|1976.51|1976.21|1976.76|1976.46|1977.62|1977.32|1975.74|1975.41|1251
1685631900000|2023-06-01 15:05:00|1976.77|1976.47|1978.75|1978.45|1979.29|1978.99|1976.72|1976.34|1259
1685632200000|2023-06-01 15:10:00|1978.85|1978.35|1979.1|1978.8|1979.3|1979|1978.03|1977.66|1072
1685632500000|2023-06-01 15:15:00|1979.04|1978.74|1978.77|1978.47|1979.72|1979.42|1978.69|1978.33|1176
1685632800000|2023-06-01 15:20:00|1978.78|1978.48|1978.84|1978.54|1979.21|1978.79|1977.86|1977.47|1088
1685633100000|2023-06-01 15:25:00|1978.94|1978.64|1979.14|1978.84|1979.72|1979.38|1978.25|1977.95|882
1685633400000|2023-06-01 15:30:00|1979.16|1978.86|1981.57|1981.27|1981.67|1981.28|1979.09|1978.79|965
1685633700000|2023-06-01 15:35:00|1981.58|1981.28|1981.79|1981.49|1982.45|1982.03|1980.95|1980.5|1268
1685634000000|2023-06-01 15:40:00|1981.8|1981.5|1981.72|1981.42|1981.93|1981.55|1980.22|1979.81|947
1685634300000|2023-06-01 15:45:00|1981.74|1981.44|1981.87|1981.57|1982.43|1982.13|1981.43|1981.13|887
1685634600000|2023-06-01 15:50:00|1981.9|1981.6|1982.89|1982.59|1983.39|1983.04|1981.85|1981.5|879
1685634900000|2023-06-01 15:55:00|1982.88|1982.58|1982.43|1981.93|1983.12|1982.77|1982.08|1981.74|898
1685635200000|2023-06-01 16:00:00|1982.42|1981.92|1981.8|1981.5|1982.92|1982.59|1981.73|1981.38|831
1685635500000|2023-06-01 16:05:00|1981.79|1981.49|1981.72|1981.42|1982.24|1981.86|1981.3|1980.9|766
1685635800000|2023-06-01 16:10:00|1981.73|1981.43|1982.08|1981.78|1982.25|1981.86|1981.51|1981.21|746
1685636100000|2023-06-01 16:15:00|1982.1|1981.8|1980.7|1980.4|1982.32|1981.97|1980.54|1980.21|759
1685636400000|2023-06-01 16:20:00|1980.72|1980.42|1979.74|1979.44|1980.95|1980.64|1979.03|1978.65|803
1685636700000|2023-06-01 16:25:00|1979.72|1979.42|1980.35|1980.05|1980.53|1980.12|1979.62|1979.25|732
1685637000000|2023-06-01 16:30:00|1980.34|1980.04|1980.87|1980.57|1981.31|1980.91|1979.91|1979.51|686
1685637300000|2023-06-01 16:35:00|1980.88|1980.58|1980.8|1980.5|1981.04|1980.64|1980.27|1979.97|671
1685637600000|2023-06-01 16:40:00|1980.85|1980.55|1979.36|1979.06|1981.09|1980.7|1979.36|1979.06|585
1685637900000|2023-06-01 16:45:00|1979.43|1979.13|1979.34|1979.04|1979.54|1979.24|1978.92|1978.61|592
1685638200000|2023-06-01 16:50:00|1979.33|1979.03|1979.78|1979.48|1980.08|1979.68|1979.15|1978.84|628
1685638500000|2023-06-01 16:55:00|1979.8|1979.5|1978.61|1978.31|1980.02|1979.64|1978.61|1978.31|607
1685638800000|2023-06-01 17:00:00|1978.56|1978.26|1977.41|1977.11|1978.6|1978.28|1977.31|1976.93|711
1685639100000|2023-06-01 17:05:00|1977.42|1977.12|1977.94|1977.44|1978.01|1977.61|1977.11|1976.79|628
1685639400000|2023-06-01 17:10:00|1977.93|1977.63|1978.14|1977.84|1978.49|1978.15|1977.83|1977.51|605
1685639700000|2023-06-01 17:15:00|1978.15|1977.85|1977.06|1976.76|1978.25|1977.85|1976.82|1976.47|512
1685640000000|2023-06-01 17:20:00|1977.07|1976.77|1978.04|1977.74|1978.39|1978|1976.4|1976.03|743
1685640300000|2023-06-01 17:25:00|1978|1977.7|1978.09|1977.79|1978.38|1978.08|1977.52|1977.22|778
1685640600000|2023-06-01 17:30:00|1978.07|1977.77|1977.52|1977.22|1978.07|1977.77|1977.37|1977.07|590
1685640900000|2023-06-01 17:35:00|1977.51|1977.21|1977.76|1977.46|1977.92|1977.56|1977.23|1976.93|413
1685641200000|2023-06-01 17:40:00|1977.77|1977.47|1977.28|1976.98|1977.87|1977.57|1977.16|1976.86|463
1685641500000|2023-06-01 17:45:00|1977.29|1976.99|1977.2|1976.9|1977.6|1977.23|1977.16|1976.8|353
1685641800000|2023-06-01 17:50:00|1977.23|1976.93|1977.79|1977.49|1978.01|1977.71|1977.18|1976.88|410
1685642100000|2023-06-01 17:55:00|1977.81|1977.51|1978.23|1977.93|1978.4|1977.99|1977.47|1977.17|382
1685642400000|2023-06-01 18:00:00|1978.24|1977.94|1978.45|1978.15|1978.99|1978.65|1978.21|1977.82|479
1685642700000|2023-06-01 18:05:00|1978.44|1978.14|1978.24|1977.94|1978.61|1978.23|1977.65|1977.31|425
1685643000000|2023-06-01 18:10:00|1978.25|1977.95|1977.93|1977.63|1978.44|1978.1|1977.92|1977.55|321
1685643300000|2023-06-01 18:15:00|1977.94|1977.64|1977.32|1977.02|1978.08|1977.74|1977.21|1976.9|447
1685643600000|2023-06-01 18:20:00|1977.3|1977|1977.31|1977.01|1977.43|1977.13|1976.93|1976.6|462
1685643900000|2023-06-01 18:25:00|1977.32|1977.02|1977.67|1977.37|1977.68|1977.38|1976.83|1976.47|584
1685644200000|2023-06-01 18:30:00|1977.6|1977.3|1977.72|1977.42|1978.27|1977.97|1977.56|1977.26|426
1685644500000|2023-06-01 18:35:00|1977.73|1977.43|1977.74|1977.44|1978.14|1977.84|1977.66|1977.33|382
1685644800000|2023-06-01 18:40:00|1977.66|1977.36|1977.59|1977.29|1978.06|1977.76|1977.44|1977.14|380
1685645100000|2023-06-01 18:45:00|1977.58|1977.28|1977.44|1977.14|1977.63|1977.28|1977.18|1976.88|393
1685645400000|2023-06-01 18:50:00|1977.43|1977.13|1976.45|1976.15|1977.52|1977.17|1976.14|1975.75|455
1685645700000|2023-06-01 18:55:00|1976.47|1976.17|1976.32|1976.02|1976.5|1976.17|1975.89|1975.59|452
1685646000000|2023-06-01 19:00:00|1976.42|1975.92|1977.08|1976.78|1977.29|1976.99|1976.3|1975.92|480
1685646300000|2023-06-01 19:05:00|1977.09|1976.79|1977.04|1976.54|1977.24|1976.85|1976.56|1976.18|342
1685646600000|2023-06-01 19:10:00|1976.92|1976.62|1977.2|1976.9|1977.21|1976.91|1976.79|1976.42|328
1685646900000|2023-06-01 19:15:00|1977.19|1976.89|1977.85|1977.55|1977.94|1977.61|1977.18|1976.82|256
1685647200000|2023-06-01 19:20:00|1977.88|1977.58|1978.39|1978.09|1978.39|1978.09|1977.88|1977.51|340
1685647500000|2023-06-01 19:25:00|1978.37|1978.07|1978.03|1977.73|1978.39|1978.09|1977.7|1977.4|280
1685647800000|2023-06-01 19:30:00|1978.04|1977.74|1977.45|1977.15|1978.14|1977.84|1977.21|1976.91|496
1685648100000|2023-06-01 19:35:00|1977.44|1977.14|1977.9|1977.6|1978.16|1977.78|1977.44|1977.1|511
1685648400000|2023-06-01 19:40:00|1977.91|1977.61|1977.7|1977.4|1978.39|1978.02|1977.6|1977.3|418
1685648700000|2023-06-01 19:45:00|1977.71|1977.41|1978.03|1977.73|1978.44|1978.04|1977.58|1977.28|446
1685649000000|2023-06-01 19:50:00|1978.1|1977.8|1978.27|1977.97|1978.46|1978.08|1978.04|1977.74|449
1685649300000|2023-06-01 19:55:00|1978.24|1977.94|1978.34|1978.04|1978.54|1978.24|1978.07|1977.68|521
1685649600000|2023-06-01 20:00:00|1978.35|1978.05|1978.54|1978.24|1978.67|1978.29|1978.13|1977.83|304
1685649900000|2023-06-01 20:05:00|1978.52|1978.22|1978.15|1977.85|1978.63|1978.24|1978.08|1977.73|170
1685650200000|2023-06-01 20:10:00|1978.14|1977.84|1977.99|1977.69|1978.26|1977.92|1977.98|1977.62|169
1685650500000|2023-06-01 20:15:00|1977.98|1977.68|1977.98|1977.68|1978.09|1977.76|1977.79|1977.47|166
1685650800000|2023-06-01 20:20:00|1978.01|1977.71|1977.81|1977.51|1978.1|1977.75|1977.68|1977.38|153
1685651100000|2023-06-01 20:25:00|1977.79|1977.49|1977.75|1977.45|1977.9|1977.59|1977.6|1977.25|144
1685651400000|2023-06-01 20:30:00|1977.74|1977.44|1977.86|1977.56|1978.02|1977.62|1977.6|1977.26|121
1685651700000|2023-06-01 20:35:00|1977.85|1977.55|1978.15|1977.85|1978.33|1977.94|1977.85|1977.48|124
1685652000000|2023-06-01 20:40:00|1978.14|1977.84|1977.98|1977.68|1978.22|1977.86|1977.87|1977.5|142
1685652300000|2023-06-01 20:45:00|1978.13|1977.63|1978.16|1977.66|1978.26|1977.85|1977.93|1977.54|176
1685652600000|2023-06-01 20:50:00|1978.17|1977.67|1978.01|1977.71|1978.17|1977.76|1977.9|1977.49|115
1685652900000|2023-06-01 20:55:00|1978.02|1977.72|1977.9|1977.4|1978.12|1977.82|1977.63|1977.18|154
1685656800000|2023-06-01 22:00:00|1977.54|1977.04|1977.35|1976.85|1977.54|1977.04|1976.9|1976.54|191
1685657100000|2023-06-01 22:05:00|1977.34|1976.84|1977.48|1976.98|1977.56|1977.1|1977.22|1976.72|107
1685657400000|2023-06-01 22:10:00|1977.49|1976.99|1977.31|1976.81|1977.7|1977.24|1977.3|1976.8|148
1685657700000|2023-06-01 22:15:00|1977.3|1976.8|1977.22|1976.72|1977.38|1976.88|1977.03|1976.53|153
1685658000000|2023-06-01 22:20:00|1977.21|1976.71|1977.51|1977.01|1977.59|1977.13|1977.21|1976.71|95
1685658300000|2023-06-01 22:25:00|1977.5|1977|1977.15|1976.85|1977.53|1977.12|1977.12|1976.73|106
1685658600000|2023-06-01 22:30:00|1977.16|1976.86|1976.76|1976.26|1977.19|1976.86|1976.63|1976.23|135
1685658900000|2023-06-01 22:35:00|1976.75|1976.25|1976.57|1976.07|1976.9|1976.53|1976.43|1976.04|144
1685659200000|2023-06-01 22:40:00|1976.56|1976.06|1977.23|1976.93|1977.3|1976.94|1976.43|1976.06|170
1685659500000|2023-06-01 22:45:00|1977.33|1976.83|1977.15|1976.65|1977.5|1977.05|1977.03|1976.65|149
1685659800000|2023-06-01 22:50:00|1977.14|1976.64|1977.17|1976.67|1977.21|1976.83|1976.91|1976.47|102
1685660100000|2023-06-01 22:55:00|1977.16|1976.66|1977.68|1977.18|1977.68|1977.29|1977.16|1976.66|141
1685660400000|2023-06-01 23:00:00|1977.67|1977.17|1977.16|1976.66|1977.68|1977.19|1976.53|1976.17|266
1685660700000|2023-06-01 23:05:00|1977.15|1976.65|1976.76|1976.46|1977.15|1976.69|1976.74|1976.32|127
1685661000000|2023-06-01 23:10:00|1976.78|1976.48|1976.85|1976.55|1976.97|1976.57|1976.72|1976.32|114
1685661300000|2023-06-01 23:15:00|1976.95|1976.45|1976.54|1976.24|1977.05|1976.67|1976.46|1976.06|112
1685661600000|2023-06-01 23:20:00|1976.64|1976.14|1976.28|1975.98|1976.72|1976.32|1976.25|1975.85|128
1685661900000|2023-06-01 23:25:00|1976.27|1975.97|1976.38|1976.08|1976.51|1976.13|1976.17|1975.7|157
1685662200000|2023-06-01 23:30:00|1976.39|1976.09|1976.85|1976.55|1976.93|1976.55|1976.31|1975.89|160
1685662500000|2023-06-01 23:35:00|1976.87|1976.57|1976.72|1976.42|1977.02|1976.61|1976.67|1976.26|167
1685662800000|2023-06-01 23:40:00|1976.7|1976.4|1976.82|1976.52|1976.93|1976.58|1976.59|1976.22|145
1685663100000|2023-06-01 23:45:00|1976.83|1976.53|1977.27|1976.97|1977.31|1976.97|1976.75|1976.35|215
1685663400000|2023-06-01 23:50:00|1977.28|1976.98|1977.51|1977.21|1977.72|1977.32|1977.18|1976.78|163
1685663700000|2023-06-01 23:55:00|1977.52|1977.22|1977.27|1976.97|1977.73|1977.37|1977.1|1976.7|171
1685664000000|2023-06-02 00:00:00|1977.26|1976.96|1976.63|1976.13|1977.83|1977.43|1976.42|1976.07|509
1685664300000|2023-06-02 00:05:00|1976.62|1976.12|1977.36|1977.06|1977.54|1977.14|1976.48|1976.08|398
1685664600000|2023-06-02 00:10:00|1977.47|1976.97|1977.04|1976.74|1977.81|1977.44|1976.87|1976.47|478
1685664900000|2023-06-02 00:15:00|1977.06|1976.76|1976.56|1976.26|1977.06|1976.76|1976.35|1976|386
1685665200000|2023-06-02 00:20:00|1976.6|1976.3|1976.69|1976.39|1976.77|1976.47|1976.27|1975.91|317
1685665500000|2023-06-02 00:25:00|1976.66|1976.36|1976.66|1976.16|1976.76|1976.37|1976.38|1975.99|213
1685665800000|2023-06-02 00:30:00|1976.57|1976.27|1976.57|1976.27|1976.83|1976.44|1976.17|1975.77|392
1685666100000|2023-06-02 00:35:00|1976.65|1976.15|1976.32|1975.82|1976.88|1976.47|1976.21|1975.82|319
1685666400000|2023-06-02 00:40:00|1976.22|1975.92|1976.66|1976.36|1976.92|1976.57|1976.22|1975.86|280
1685666700000|2023-06-02 00:45:00|1976.65|1976.35|1975.94|1975.64|1976.75|1976.41|1975.86|1975.48|338
1685667000000|2023-06-02 00:50:00|1975.95|1975.65|1976.3|1976|1976.67|1976.27|1975.75|1975.37|543
1685667300000|2023-06-02 00:55:00|1976.31|1976.01|1976.03|1975.73|1976.47|1976.08|1975.85|1975.55|331
1685667600000|2023-06-02 01:00:00|1976.01|1975.71|1976.97|1976.67|1977.1|1976.76|1975.79|1975.47|735
1685667900000|2023-06-02 01:05:00|1977.04|1976.74|1975.61|1975.11|1977.07|1976.77|1975.3|1974.91|638
1685668200000|2023-06-02 01:10:00|1975.6|1975.1|1975.4|1974.9|1975.73|1975.34|1974.64|1974.28|623
1685668500000|2023-06-02 01:15:00|1975.43|1974.93|1975.56|1975.26|1975.79|1975.42|1974.92|1974.6|601
1685668800000|2023-06-02 01:20:00|1975.54|1975.24|1975.12|1974.82|1975.9|1975.53|1974.6|1974.3|645
1685669100000|2023-06-02 01:25:00|1975.13|1974.83|1975.1|1974.6|1975.45|1975.06|1974.82|1974.41|491
1685669400000|2023-06-02 01:30:00|1974.96|1974.66|1974.47|1974.17|1975.31|1974.96|1974.35|1974.01|572
1685669700000|2023-06-02 01:35:00|1974.49|1974.19|1975.77|1975.47|1976.11|1975.77|1974.23|1973.92|767
1685670000000|2023-06-02 01:40:00|1975.8|1975.5|1976.12|1975.62|1976.39|1976|1975.5|1975.11|629
1685670300000|2023-06-02 01:45:00|1976.13|1975.63|1978.23|1977.93|1978.35|1977.98|1975.97|1975.58|879
1685670600000|2023-06-02 01:50:00|1978.32|1978.02|1977.91|1977.41|1978.46|1978.06|1977.59|1977.19|727
1685670900000|2023-06-02 01:55:00|1977.89|1977.39|1977.54|1977.24|1978.92|1978.62|1977.41|1977.02|756
1685671200000|2023-06-02 02:00:00|1977.64|1977.14|1978.06|1977.56|1978.08|1977.7|1977.21|1976.82|708
1685671500000|2023-06-02 02:05:00|1977.96|1977.66|1979.56|1979.26|1979.69|1979.33|1977.95|1977.62|617
1685671800000|2023-06-02 02:10:00|1979.55|1979.25|1979.32|1978.82|1980.29|1979.9|1979.09|1978.7|863
1685672100000|2023-06-02 02:15:00|1979.23|1978.93|1979.01|1978.51|1979.29|1978.96|1978.79|1978.4|461
1685672400000|2023-06-02 02:20:00|1979.02|1978.52|1978.7|1978.4|1979.41|1979.04|1978.66|1978.27|408
1685672700000|2023-06-02 02:25:00|1978.68|1978.38|1978.58|1978.28|1978.94|1978.6|1978.5|1978.1|374
1685673000000|2023-06-02 02:30:00|1978.57|1978.27|1979.38|1978.88|1979.76|1979.37|1978.36|1977.99|630
1685673300000|2023-06-02 02:35:00|1979.37|1978.87|1979.24|1978.94|1979.77|1979.35|1978.64|1978.18|524
1685673600000|2023-06-02 02:40:00|1979.34|1978.84|1979.68|1979.18|1979.76|1979.39|1979.11|1978.7|430
1685673900000|2023-06-02 02:45:00|1979.67|1979.17|1980.18|1979.88|1980.24|1979.88|1979.34|1978.95|452
1685674200000|2023-06-02 02:50:00|1980.19|1979.89|1980.41|1980.11|1981.07|1980.67|1980.19|1979.84|754
1685674500000|2023-06-02 02:55:00|1980.4|1980.1|1980.75|1980.25|1980.76|1980.39|1979.99|1979.59|542
1685674800000|2023-06-02 03:00:00|1980.76|1980.26|1981.19|1980.69|1981.39|1980.99|1980.36|1979.96|631
1685675100000|2023-06-02 03:05:00|1981.22|1980.72|1981.17|1980.87|1981.72|1981.29|1980.71|1980.37|678
1685675400000|2023-06-02 03:10:00|1981.16|1980.86|1982.13|1981.83|1982.27|1981.86|1980.87|1980.48|651
1685675700000|2023-06-02 03:15:00|1982.14|1981.84|1982.85|1982.55|1983|1982.63|1981.8|1981.39|578
1685676000000|2023-06-02 03:20:00|1982.86|1982.56|1983.56|1983.06|1983.67|1983.32|1982.72|1982.36|722
1685676300000|2023-06-02 03:25:00|1983.45|1983.15|1983.4|1982.9|1983.62|1983.23|1982.98|1982.61|584
1685676600000|2023-06-02 03:30:00|1983.42|1982.92|1982.39|1982.09|1983.42|1982.98|1982.09|1981.79|578
1685676900000|2023-06-02 03:35:00|1982.41|1982.11|1982.12|1981.62|1982.77|1982.37|1981.81|1981.41|452
1685677200000|2023-06-02 03:40:00|1982.13|1981.63|1982.45|1982.15|1982.67|1982.37|1981.74|1981.24|332
1685677500000|2023-06-02 03:45:00|1982.43|1982.13|1982.71|1982.41|1983.03|1982.66|1982.03|1981.64|521
1685677800000|2023-06-02 03:50:00|1982.77|1982.47|1982.87|1982.57|1983.07|1982.68|1982.34|1981.93|365
1685678100000|2023-06-02 03:55:00|1982.86|1982.56|1982.7|1982.4|1983.15|1982.75|1982.7|1982.3|295
1685678400000|2023-06-02 04:00:00|1982.71|1982.41|1982.73|1982.43|1983.05|1982.7|1982.55|1982.18|381
1685678700000|2023-06-02 04:05:00|1982.83|1982.33|1982.06|1981.56|1983.21|1982.8|1981.95|1981.55|413
1685679000000|2023-06-02 04:10:00|1982.05|1981.55|1981.44|1981.14|1982.19|1981.79|1981.22|1980.84|328
1685679300000|2023-06-02 04:15:00|1981.45|1981.15|1981.53|1981.03|1981.74|1981.36|1981.32|1980.93|336
1685679600000|2023-06-02 04:20:00|1981.52|1981.02|1981.42|1980.92|1981.52|1981.07|1981.12|1980.73|253
1685679900000|2023-06-02 04:25:00|1981.27|1980.97|1980.72|1980.42|1981.27|1980.97|1980.57|1980.21|361
1685680200000|2023-06-02 04:30:00|1980.71|1980.41|1980.34|1980.04|1980.93|1980.56|1980.34|1979.96|240
1685680500000|2023-06-02 04:35:00|1980.35|1980.05|1980.04|1979.74|1980.48|1980.1|1979.62|1979.27|400
1685680800000|2023-06-02 04:40:00|1980.02|1979.72|1980.54|1980.04|1980.56|1980.13|1979.91|1979.52|278
1685681100000|2023-06-02 04:45:00|1980.56|1980.06|1980.16|1979.86|1980.92|1980.56|1980.15|1979.75|353
1685681400000|2023-06-02 04:50:00|1980.25|1979.75|1979.97|1979.67|1980.36|1980.03|1979.9|1979.5|342
1685681700000|2023-06-02 04:55:00|1980.06|1979.56|1979.96|1979.66|1980.17|1979.79|1979.54|1979.16|318
1685682000000|2023-06-02 05:00:00|1979.93|1979.63|1979.42|1978.92|1979.98|1979.68|1979.25|1978.86|377
1685682300000|2023-06-02 05:05:00|1979.44|1978.94|1980.13|1979.83|1980.35|1979.96|1979.11|1978.76|399
1685682600000|2023-06-02 05:10:00|1980.18|1979.88|1980.76|1980.46|1980.85|1980.55|1979.99|1979.59|330
1685682900000|2023-06-02 05:15:00|1980.74|1980.44|1979.89|1979.39|1980.91|1980.53|1979.76|1979.38|419
1685683200000|2023-06-02 05:20:00|1979.92|1979.42|1979.47|1978.97|1979.92|1979.49|1979.1|1978.7|382
1685683500000|2023-06-02 05:25:00|1979.38|1979.08|1978.66|1978.36|1979.66|1979.28|1978.54|1978.16|478
1685683800000|2023-06-02 05:30:00|1978.67|1978.37|1979.27|1978.97|1980.19|1979.8|1978.67|1978.27|859
1685684100000|2023-06-02 05:35:00|1979.34|1978.84|1981.23|1980.73|1981.23|1980.89|1978.96|1978.48|739
1685684400000|2023-06-02 05:40:00|1981.2|1980.7|1981.11|1980.81|1982.26|1981.86|1980.96|1980.56|792
1685684700000|2023-06-02 05:45:00|1981.1|1980.8|1980.67|1980.37|1981.89|1981.55|1980.08|1979.72|796
1685685000000|2023-06-02 05:50:00|1980.68|1980.38|1981.43|1981.13|1981.78|1981.42|1980.44|1980.11|647
1685685300000|2023-06-02 05:55:00|1981.39|1981.09|1980.9|1980.4|1981.89|1981.55|1980.38|1979.98|585
1685685600000|2023-06-02 06:00:00|1980.94|1980.64|1979.38|1979.08|1981.26|1980.96|1979.3|1978.87|882
1685685900000|2023-06-02 06:05:00|1979.39|1979.09|1980.1|1979.6|1980.54|1980.16|1978.91|1978.51|802
1685686200000|2023-06-02 06:10:00|1980.09|1979.59|1979.05|1978.55|1980.28|1979.9|1978.94|1978.55|695
1685686500000|2023-06-02 06:15:00|1979.04|1978.54|1979|1978.7|1979.5|1979.11|1978.55|1978.15|837
1685686800000|2023-06-02 06:20:00|1978.93|1978.63|1979.09|1978.59|1979.87|1979.48|1978.61|1978.22|851
1685687100000|2023-06-02 06:25:00|1979.08|1978.58|1978.03|1977.73|1979.31|1978.91|1977.87|1977.51|724
1685687400000|2023-06-02 06:30:00|1978.01|1977.71|1978.2|1977.9|1978.41|1978|1977.28|1976.89|783
1685687700000|2023-06-02 06:35:00|1978.26|1977.96|1978.61|1978.31|1978.86|1978.45|1978.2|1977.8|623
1685688000000|2023-06-02 06:40:00|1978.71|1978.21|1978.29|1977.99|1979.08|1978.71|1978.26|1977.92|639
1685688300000|2023-06-02 06:45:00|1978.25|1977.95|1978.59|1978.29|1979.11|1978.7|1977.84|1977.45|612
1685688600000|2023-06-02 06:50:00|1978.6|1978.3|1978.13|1977.83|1978.8|1978.42|1977.7|1977.36|594
1685688900000|2023-06-02 06:55:00|1978.16|1977.86|1978.7|1978.4|1978.97|1978.57|1977.68|1977.38|736
1685689200000|2023-06-02 07:00:00|1978.8|1978.3|1977.95|1977.65|1978.81|1978.45|1977.33|1976.96|924
1685689500000|2023-06-02 07:05:00|1977.96|1977.66|1978.74|1978.44|1978.85|1978.45|1977.82|1977.47|739
1685689800000|2023-06-02 07:10:00|1978.75|1978.45|1978.05|1977.75|1979.21|1978.82|1977.92|1977.56|631
1685690100000|2023-06-02 07:15:00|1978.1|1977.8|1977.89|1977.59|1978.57|1978.18|1977.8|1977.41|608
1685690400000|2023-06-02 07:20:00|1977.9|1977.6|1977.96|1977.66|1978.31|1977.94|1977.73|1977.33|541
1685690700000|2023-06-02 07:25:00|1977.95|1977.65|1978.4|1978.1|1978.56|1978.16|1977.61|1977.23|569
1685691000000|2023-06-02 07:30:00|1978.39|1978.09|1976.5|1976.2|1978.5|1978.16|1976.36|1976.01|767
1685691300000|2023-06-02 07:35:00|1976.51|1976.21|1976.72|1976.42|1976.86|1976.47|1976.14|1975.81|643
1685691600000|2023-06-02 07:40:00|1976.82|1976.32|1977.26|1976.76|1977.39|1977.02|1976.43|1976.04|605
1685691900000|2023-06-02 07:45:00|1977.27|1976.77|1977.02|1976.72|1978.08|1977.7|1976.8|1976.4|543
1685692200000|2023-06-02 07:50:00|1977|1976.7|1976.44|1976.14|1977.28|1976.93|1976.37|1976.01|587
1685692500000|2023-06-02 07:55:00|1976.45|1976.15|1976.24|1975.94|1977.07|1976.67|1976.03|1975.65|569
1685692800000|2023-06-02 08:00:00|1976.25|1975.95|1975.39|1975.09|1976.31|1975.95|1975.36|1974.97|710
1685693100000|2023-06-02 08:05:00|1975.4|1975.1|1975.83|1975.53|1976.09|1975.71|1975.21|1974.85|627
1685693400000|2023-06-02 08:10:00|1975.82|1975.52|1975.78|1975.28|1975.97|1975.61|1975.28|1974.91|485
1685693700000|2023-06-02 08:15:00|1975.68|1975.38|1976.39|1976.09|1976.5|1976.15|1975.63|1975.33|601
1685694000000|2023-06-02 08:20:00|1976.38|1976.08|1977.46|1976.96|1977.46|1977.08|1976.28|1975.87|555
1685694300000|2023-06-02 08:25:00|1977.32|1977.02|1976.87|1976.57|1977.44|1977.1|1976.69|1976.32|449
1685694600000|2023-06-02 08:30:00|1976.84|1976.54|1977.54|1977.24|1977.9|1977.6|1976.82|1976.41|586
1685694900000|2023-06-02 08:35:00|1977.55|1977.25|1978.59|1978.29|1978.74|1978.37|1977.38|1977.08|491
1685695200000|2023-06-02 08:40:00|1978.57|1978.27|1978.85|1978.55|1979.08|1978.73|1978.32|1977.94|380
1685695500000|2023-06-02 08:45:00|1978.89|1978.59|1979.16|1978.86|1979.31|1978.95|1978.45|1978.08|452
1685695800000|2023-06-02 08:50:00|1979.14|1978.84|1979.16|1978.86|1979.37|1978.98|1978.72|1978.37|463
1685696100000|2023-06-02 08:55:00|1979.13|1978.83|1979.35|1979.05|1980.18|1979.8|1978.93|1978.63|740
1685696400000|2023-06-02 09:00:00|1979.34|1979.04|1979.5|1979.2|1979.74|1979.36|1978.9|1978.55|787
1685696700000|2023-06-02 09:05:00|1979.51|1979.21|1979.26|1978.76|1979.59|1979.28|1978.99|1978.67|557
1685697000000|2023-06-02 09:10:00|1979.13|1978.83|1978.7|1978.4|1979.54|1979.15|1978.46|1978.07|545
1685697300000|2023-06-02 09:15:00|1978.68|1978.38|1979.17|1978.87|1979.55|1979.19|1978.38|1978.04|575
1685697600000|2023-06-02 09:20:00|1979.16|1978.86|1978.86|1978.56|1979.56|1979.22|1978.64|1978.27|509
1685697900000|2023-06-02 09:25:00|1978.87|1978.57|1979.23|1978.93|1979.55|1979.16|1978.58|1978.17|469
1685698200000|2023-06-02 09:30:00|1979.33|1978.83|1980.87|1980.57|1981.09|1980.7|1978.78|1978.39|707
1685698500000|2023-06-02 09:35:00|1980.86|1980.56|1981.07|1980.77|1981.3|1980.93|1980.55|1980.18|450
1685698800000|2023-06-02 09:40:00|1981.04|1980.74|1980.87|1980.57|1981.26|1980.86|1980.64|1980.24|499
1685699100000|2023-06-02 09:45:00|1980.86|1980.56|1981.13|1980.83|1981.47|1981.05|1980.76|1980.35|466
1685699400000|2023-06-02 09:50:00|1981.08|1980.78|1980.77|1980.47|1981.26|1980.88|1980.76|1980.38|387
1685699700000|2023-06-02 09:55:00|1980.79|1980.49|1980.8|1980.3|1981.14|1980.77|1980.57|1980.21|475
1685700000000|2023-06-02 10:00:00|1980.79|1980.29|1980.72|1980.42|1981.15|1980.78|1980.42|1980.06|349
1685700300000|2023-06-02 10:05:00|1980.71|1980.41|1980.92|1980.62|1981.1|1980.72|1980.65|1980.33|343
1685700600000|2023-06-02 10:10:00|1981.04|1980.54|1980.56|1980.26|1981.04|1980.67|1980.43|1980.11|333
1685700900000|2023-06-02 10:15:00|1980.55|1980.25|1980.54|1980.24|1980.76|1980.46|1980.16|1979.83|391
1685701200000|2023-06-02 10:20:00|1980.53|1980.23|1980.11|1979.81|1981.08|1980.75|1980.11|1979.71|343
1685701500000|2023-06-02 10:25:00|1980.1|1979.8|1979.44|1979.14|1980.41|1980.03|1979.23|1978.93|397
1685701800000|2023-06-02 10:30:00|1979.43|1979.13|1980.14|1979.84|1980.35|1979.97|1979.31|1978.94|406
1685702100000|2023-06-02 10:35:00|1980.15|1979.85|1980.43|1980.13|1980.96|1980.56|1980.02|1979.65|427
1685702400000|2023-06-02 10:40:00|1980.44|1980.14|1980.59|1980.29|1980.97|1980.59|1980.35|1979.95|359
1685702700000|2023-06-02 10:45:00|1980.52|1980.22|1979.27|1978.97|1980.65|1980.32|1979.25|1978.88|433
1685703000000|2023-06-02 10:50:00|1979.26|1978.96|1978.84|1978.34|1979.37|1979.01|1978.42|1978.07|517
1685703300000|2023-06-02 10:55:00|1978.82|1978.32|1978.85|1978.55|1979.19|1978.77|1978.46|1978.09|463
1685703600000|2023-06-02 11:00:00|1978.84|1978.54|1978.93|1978.63|1979.15|1978.75|1978.11|1977.81|571
1685703900000|2023-06-02 11:05:00|1979.09|1978.59|1979.71|1979.41|1980.18|1979.77|1978.88|1978.48|546
1685704200000|2023-06-02 11:10:00|1979.7|1979.4|1979.36|1978.86|1979.98|1979.58|1979.23|1978.86|438
1685704500000|2023-06-02 11:15:00|1979.25|1978.95|1978.53|1978.23|1979.42|1979.07|1978.42|1978.03|448
1685704800000|2023-06-02 11:20:00|1978.56|1978.26|1979.43|1979.13|1979.56|1979.23|1978.45|1978.15|396
1685705100000|2023-06-02 11:25:00|1979.44|1979.14|1980.19|1979.89|1980.73|1980.43|1979.41|1979.11|609
1685705400000|2023-06-02 11:30:00|1980.2|1979.9|1979.87|1979.57|1980.72|1980.32|1979.46|1979.1|544
1685705700000|2023-06-02 11:35:00|1979.86|1979.56|1979.78|1979.48|1981.14|1980.78|1979.59|1979.25|544
1685706000000|2023-06-02 11:40:00|1979.79|1979.49|1979.74|1979.24|1980.04|1979.67|1979.19|1978.86|492
1685706300000|2023-06-02 11:45:00|1979.76|1979.26|1979.44|1979.14|1979.96|1979.56|1978.7|1978.32|575
1685706600000|2023-06-02 11:50:00|1979.46|1979.16|1979.18|1978.88|1979.91|1979.59|1979.05|1978.67|484
1685706900000|2023-06-02 11:55:00|1979.17|1978.87|1979.03|1978.73|1979.84|1979.47|1978.6|1978.23|486
1685707200000|2023-06-02 12:00:00|1979.04|1978.74|1979.21|1978.91|1979.34|1978.99|1978.67|1978.37|753
1685707500000|2023-06-02 12:05:00|1979.2|1978.9|1979.79|1979.49|1980.1|1979.71|1978.95|1978.57|626
1685707800000|2023-06-02 12:10:00|1979.77|1979.47|1979.63|1979.33|1980.2|1979.9|1979.34|1978.98|652
1685708100000|2023-06-02 12:15:00|1979.64|1979.34|1978.69|1978.39|1980.19|1979.86|1978.69|1978.39|705
1685708400000|2023-06-02 12:20:00|1978.71|1978.41|1979.63|1979.33|1980.34|1979.95|1977.68|1977.31|1120
1685708700000|2023-06-02 12:25:00|1979.59|1979.29|1979.88|1978.02|1980.52|1980.15|1978.45|1977.98|1256
1685709000000|2023-06-02 12:30:00|1979.84|1978.06|1978.06|1977.76|1981.76|1978.85|1972.4|1969.71|2163
1685709300000|2023-06-02 12:35:00|1978.1|1977.8|1976.28|1975.78|1978.23|1977.8|1973.77|1973.27|1887
1685709600000|2023-06-02 12:40:00|1976.29|1975.79|1972.6|1972.3|1977.72|1977.41|1972.17|1971.82|1772
1685709900000|2023-06-02 12:45:00|1972.58|1972.28|1971.4|1970.9|1974.58|1974.28|1971.31|1970.89|1677
1685710200000|2023-06-02 12:50:00|1971.42|1970.92|1971.66|1971.36|1972.23|1971.75|1968.85|1968.55|1655
1685710500000|2023-06-02 12:55:00|1971.78|1971.48|1971.17|1970.87|1971.91|1971.52|1969.66|1969.31|1502
1685710800000|2023-06-02 13:00:00|1971.13|1970.83|1971.78|1971.48|1972.46|1972.16|1969.17|1968.79|1629
1685711100000|2023-06-02 13:05:00|1971.79|1971.49|1974.17|1973.87|1974.69|1974.39|1971.3|1970.89|1468
1685711400000|2023-06-02 13:10:00|1974.18|1973.88|1974.12|1973.82|1975.07|1974.77|1973.19|1972.79|1336
1685711700000|2023-06-02 13:15:00|1974.13|1973.83|1973.99|1973.69|1974.96|1974.66|1973.96|1973.64|1174
1685712000000|2023-06-02 13:20:00|1973.96|1973.66|1975.02|1974.72|1975.34|1974.92|1972.94|1972.57|1188
1685712300000|2023-06-02 13:25:00|1974.98|1974.68|1976.32|1976.02|1976.93|1976.52|1974.97|1974.58|1231
1685712600000|2023-06-02 13:30:00|1976.23|1975.93|1975.07|1974.57|1976.51|1976.14|1974.42|1974.09|1535
1685712900000|2023-06-02 13:35:00|1974.93|1974.63|1969.51|1969.01|1974.93|1974.63|1969.51|1969.01|1630
1685713200000|2023-06-02 13:40:00|1969.5|1969|1968.44|1968.14|1969.96|1969.63|1967.24|1966.94|1756
1685713500000|2023-06-02 13:45:00|1968.36|1968.06|1963.16|1962.86|1968.61|1968.29|1963.05|1962.75|1793
1685713800000|2023-06-02 13:50:00|1963.14|1962.84|1963.54|1963.24|1964.57|1964.25|1962.86|1962.38|1642
1685714100000|2023-06-02 13:55:00|1963.43|1963.13|1963.7|1963.4|1963.72|1963.4|1962.11|1961.74|1419
1685714400000|2023-06-02 14:00:00|1963.69|1963.39|1965.96|1965.66|1966.88|1966.54|1963.34|1962.96|1436
1685714700000|2023-06-02 14:05:00|1965.97|1965.67|1964.27|1963.97|1966.27|1965.94|1963.8|1963.5|1332
1685715000000|2023-06-02 14:10:00|1964.04|1963.74|1964|1963.7|1966.12|1965.73|1963.82|1963.45|1382
1685715300000|2023-06-02 14:15:00|1963.98|1963.68|1963.41|1963.11|1964.61|1964.31|1961.89|1961.5|1490
1685715600000|2023-06-02 14:20:00|1963.44|1963.14|1961.87|1961.57|1963.74|1963.37|1961.37|1961.07|1465
1685715900000|2023-06-02 14:25:00|1961.74|1961.44|1962.69|1962.39|1963.04|1962.65|1961.21|1960.81|1361
1685716200000|2023-06-02 14:30:00|1962.7|1962.4|1963.86|1963.56|1964.44|1964.14|1962.62|1962.32|1291
1685716500000|2023-06-02 14:35:00|1963.9|1963.6|1966.45|1966.15|1966.45|1966.15|1963.61|1963.27|1315
1685716800000|2023-06-02 14:40:00|1966.46|1966.16|1966.66|1966.36|1967.49|1967.17|1966.27|1965.97|1199
1685717100000|2023-06-02 14:45:00|1966.68|1966.38|1966.3|1966|1967.05|1966.75|1965.99|1965.68|1129
1685717400000|2023-06-02 14:50:00|1966.31|1966.01|1965.64|1965.34|1966.99|1966.68|1965.45|1965.15|1033
1685717700000|2023-06-02 14:55:00|1965.6|1965.3|1965.36|1964.86|1966.28|1965.96|1964.93|1964.56|1059
1685718000000|2023-06-02 15:00:00|1965.35|1964.85|1964.35|1964.05|1965.77|1965.37|1964.03|1963.73|1117
1685718300000|2023-06-02 15:05:00|1964.36|1964.06|1964.45|1964.15|1965.25|1964.86|1963.89|1963.59|936
1685718600000|2023-06-02 15:10:00|1964.44|1964.14|1965.25|1964.95|1965.5|1965.13|1963.66|1963.26|822
1685718900000|2023-06-02 15:15:00|1965.23|1964.93|1963.66|1963.36|1965.28|1964.93|1963.66|1963.26|781
1685719200000|2023-06-02 15:20:00|1963.64|1963.34|1963.85|1963.55|1963.98|1963.68|1962.81|1962.51|883
1685719500000|2023-06-02 15:25:00|1963.83|1963.53|1963.9|1963.6|1964.51|1964.13|1963.46|1963.16|740
1685719800000|2023-06-02 15:30:00|1963.91|1963.61|1962.62|1962.32|1964.18|1963.87|1962.43|1962.13|734
1685720100000|2023-06-02 15:35:00|1962.64|1962.34|1963.31|1963.01|1963.38|1963.04|1962.47|1962.13|722
1685720400000|2023-06-02 15:40:00|1963.33|1963.03|1962.63|1962.33|1963.54|1963.21|1962.45|1962.14|775
1685720700000|2023-06-02 15:45:00|1962.64|1962.34|1961.94|1961.64|1963.02|1962.72|1961.7|1961.36|782
1685721000000|2023-06-02 15:50:00|1961.9|1961.6|1961.64|1961.34|1962.51|1962.16|1961.39|1961.09|729
1685721300000|2023-06-02 15:55:00|1961.63|1961.33|1962.28|1961.98|1962.33|1962.03|1961.41|1961.03|664
1685721600000|2023-06-02 16:00:00|1962.29|1961.99|1961.61|1961.31|1962.42|1962.12|1961.28|1960.91|529
1685721900000|2023-06-02 16:05:00|1961.6|1961.3|1957.9|1957.4|1961.93|1961.62|1957.35|1957.05|995
1685722200000|2023-06-02 16:10:00|1957.94|1957.44|1957.11|1956.81|1957.95|1957.58|1955.79|1955.47|1133
1685722500000|2023-06-02 16:15:00|1957.08|1956.78|1957.27|1956.97|1958.33|1958.03|1956.98|1956.66|1071
1685722800000|2023-06-02 16:20:00|1957.26|1956.96|1956.11|1955.81|1957.72|1957.42|1955.95|1955.65|813
1685723100000|2023-06-02 16:25:00|1956.14|1955.84|1956.33|1955.83|1956.8|1956.5|1955.42|1955.08|920
1685723400000|2023-06-02 16:30:00|1956.28|1955.98|1955.69|1955.39|1956.8|1956.5|1955.66|1955.36|873
1685723700000|2023-06-02 16:35:00|1955.73|1955.43|1955.09|1954.79|1955.9|1955.6|1954.56|1954.23|814
1685724000000|2023-06-02 16:40:00|1955.11|1954.81|1954.52|1954.22|1955.9|1955.55|1953.86|1953.56|897
1685724300000|2023-06-02 16:45:00|1954.56|1954.26|1953.84|1953.54|1954.56|1954.26|1953.06|1952.76|920
1685724600000|2023-06-02 16:50:00|1953.85|1953.55|1953.75|1953.45|1953.96|1953.66|1953.18|1952.81|722
1685724900000|2023-06-02 16:55:00|1953.74|1953.44|1952.48|1952.18|1953.85|1953.48|1952.46|1952.16|735
1685725200000|2023-06-02 17:00:00|1952.53|1952.23|1953.29|1952.99|1953.7|1953.33|1952.43|1952.09|778
1685725500000|2023-06-02 17:05:00|1953.3|1953|1953.87|1953.57|1953.99|1953.69|1952.75|1952.43|717
1685725800000|2023-06-02 17:10:00|1953.88|1953.58|1952.72|1952.42|1953.88|1953.58|1952.62|1952.25|713
1685726100000|2023-06-02 17:15:00|1952.71|1952.41|1952.4|1952.1|1953|1952.6|1952.04|1951.7|739
1685726400000|2023-06-02 17:20:00|1952.42|1952.12|1953.25|1952.95|1953.64|1953.34|1952.27|1951.94|811
1685726700000|2023-06-02 17:25:00|1953.28|1952.98|1953.5|1953.2|1953.85|1953.55|1952.63|1952.25|795
1685727000000|2023-06-02 17:30:00|1953.51|1953.21|1953.39|1953.09|1953.78|1953.48|1953.19|1952.8|680
1685727300000|2023-06-02 17:35:00|1953.4|1953.1|1952.72|1952.42|1953.4|1953.1|1952.61|1952.31|582
1685727600000|2023-06-02 17:40:00|1952.71|1952.41|1952.28|1951.98|1953|1952.62|1952.13|1951.74|416
1685727900000|2023-06-02 17:45:00|1952.27|1951.97|1951.82|1951.52|1952.79|1952.4|1951.79|1951.43|442
1685728200000|2023-06-02 17:50:00|1951.81|1951.51|1952.02|1951.72|1952.47|1952.07|1951.48|1951.14|645
1685728500000|2023-06-02 17:55:00|1952.03|1951.73|1952.08|1951.78|1952.3|1951.9|1951.68|1951.27|534
1685728800000|2023-06-02 18:00:00|1952.11|1951.81|1951.1|1950.6|1952.24|1951.84|1950.83|1950.45|664
1685729100000|2023-06-02 18:05:00|1950.99|1950.69|1950.72|1950.42|1951.56|1951.15|1950.53|1950.17|632
1685729400000|2023-06-02 18:10:00|1950.7|1950.4|1950.38|1950.08|1950.96|1950.56|1950.38|1950.08|613
1685729700000|2023-06-02 18:15:00|1950.39|1950.09|1951.03|1950.73|1951.78|1951.38|1950.31|1949.97|609
1685730000000|2023-06-02 18:20:00|1951.02|1950.72|1950.74|1950.24|1951.14|1950.75|1950.32|1950.02|571
1685730300000|2023-06-02 18:25:00|1950.75|1950.25|1951.26|1950.96|1951.3|1951|1950.57|1950.18|566
1685730600000|2023-06-02 18:30:00|1951.25|1950.95|1951.02|1950.72|1951.36|1951.06|1950.91|1950.59|486
1685730900000|2023-06-02 18:35:00|1951.11|1950.81|1951.62|1951.32|1952.28|1951.98|1951.04|1950.71|520
1685731200000|2023-06-02 18:40:00|1951.61|1951.31|1951.57|1951.27|1952.08|1951.67|1951.4|1951|428
1685731500000|2023-06-02 18:45:00|1951.56|1951.26|1951.26|1950.96|1952.12|1951.75|1950.95|1950.63|449
1685731800000|2023-06-02 18:50:00|1951.31|1951.01|1951.3|1950.8|1951.82|1951.44|1951.12|1950.72|492
1685732100000|2023-06-02 18:55:00|1951.2|1950.9|1951.36|1950.86|1951.39|1951.02|1950.82|1950.43|522
1685732400000|2023-06-02 19:00:00|1951.35|1950.85|1950.77|1950.47|1951.46|1951.06|1950.66|1950.3|459
1685732700000|2023-06-02 19:05:00|1950.76|1950.46|1950.62|1950.32|1950.93|1950.57|1950.37|1950.01|404
1685733000000|2023-06-02 19:10:00|1950.69|1950.19|1950.67|1950.37|1950.91|1950.54|1950.48|1950.1|360
1685733300000|2023-06-02 19:15:00|1950.71|1950.41|1950.58|1950.08|1950.98|1950.68|1950.39|1950.02|396
1685733600000|2023-06-02 19:20:00|1950.59|1950.09|1950.3|1950|1950.74|1950.44|1950.26|1949.91|323
1685733900000|2023-06-02 19:25:00|1950.31|1950.01|1950.35|1950.05|1950.57|1950.24|1950.09|1949.79|328
1685734200000|2023-06-02 19:30:00|1950.28|1949.98|1949.97|1949.67|1950.57|1950.19|1949.53|1949.2|523
1685734500000|2023-06-02 19:35:00|1949.94|1949.64|1949.45|1949.15|1949.95|1949.65|1949.42|1949.01|257
1685734800000|2023-06-02 19:40:00|1949.46|1949.16|1948.94|1948.64|1949.71|1949.33|1948.92|1948.54|277
1685735100000|2023-06-02 19:45:00|1949|1948.7|1948.92|1948.62|1949.05|1948.7|1948.49|1948.19|531
1685735400000|2023-06-02 19:50:00|1948.91|1948.61|1948.45|1948.15|1948.95|1948.61|1948.43|1948.03|477
1685735700000|2023-06-02 19:55:00|1948.46|1948.16|1948.88|1948.58|1949.16|1948.76|1948.3|1947.92|551
1685736000000|2023-06-02 20:00:00|1948.87|1948.57|1949.08|1948.58|1949.27|1948.88|1948.87|1948.49|391
1685736300000|2023-06-02 20:05:00|1948.99|1948.69|1948.81|1948.31|1949.18|1948.82|1948.62|1948.23|250
1685736600000|2023-06-02 20:10:00|1948.7|1948.4|1948.72|1948.22|1948.85|1948.45|1948.47|1948.08|185
1685736900000|2023-06-02 20:15:00|1948.7|1948.2|1948.78|1948.28|1948.8|1948.4|1948.52|1948.12|161
1685737200000|2023-06-02 20:20:00|1948.79|1948.29|1948.89|1948.39|1949.09|1948.67|1948.66|1948.25|186
1685737500000|2023-06-02 20:25:00|1948.91|1948.41|1948.7|1948.4|1948.92|1948.54|1948.58|1948.23|184
1685737800000|2023-06-02 20:30:00|1948.8|1948.3|1948.56|1948.26|1949.03|1948.64|1948.56|1948.19|243
1685738100000|2023-06-02 20:35:00|1948.53|1948.23|1948.56|1948.26|1948.99|1948.59|1948.5|1948.03|226
1685738400000|2023-06-02 20:40:00|1948.54|1948.24|1948.57|1948.07|1948.76|1948.31|1948.45|1947.97|204
1685738700000|2023-06-02 20:45:00|1948.56|1948.06|1948.29|1947.99|1948.82|1948.34|1948.24|1947.76|231
1685739000000|2023-06-02 20:50:00|1948.3|1948|1948.67|1948.17|1948.88|1948.47|1948.24|1947.81|203
1685739300000|2023-06-02 20:55:00|1948.6|1948.1|1948.5|1948|1949.41|1948.54|1947.89|1947.05|331
1685916000000|2023-06-04 22:00:00|1947.94|1947.44|1947.79|1947.29|1953.41|1948.41|1947.22|1946.72|361
1685916300000|2023-06-04 22:05:00|1947.78|1947.28|1948.97|1948.47|1949.03|1948.6|1947.58|1947.15|296
1685916600000|2023-06-04 22:10:00|1948.98|1948.48|1950.14|1949.64|1950.21|1949.82|1948.63|1948.13|281
1685916900000|2023-06-04 22:15:00|1950.15|1949.65|1949.9|1949.4|1950.16|1949.69|1949.66|1949.22|226
1685917200000|2023-06-04 22:20:00|1949.87|1949.37|1949.92|1949.62|1950.25|1949.86|1949.53|1949.09|214
1685917500000|2023-06-04 22:25:00|1949.91|1949.61|1949.83|1949.33|1950.45|1950.05|1949.82|1949.32|254
1685917800000|2023-06-04 22:30:00|1949.82|1949.32|1950.24|1949.74|1950.25|1949.86|1949.09|1948.63|372
1685918100000|2023-06-04 22:35:00|1950.25|1949.75|1949.83|1949.33|1950.27|1949.86|1949.57|1949.09|272
1685918400000|2023-06-04 22:40:00|1949.85|1949.35|1949.95|1949.45|1950.04|1949.57|1949.5|1949.07|209
1685918700000|2023-06-04 22:45:00|1949.97|1949.47|1949.37|1949.07|1950.09|1949.66|1949.28|1948.84|266
1685919000000|2023-06-04 22:50:00|1949.45|1948.95|1949.72|1949.22|1949.79|1949.32|1949.15|1948.75|204
1685919300000|2023-06-04 22:55:00|1949.66|1949.16|1949.29|1948.79|1949.86|1949.47|1949.14|1948.75|237
1685919600000|2023-06-04 23:00:00|1949.26|1948.76|1949.84|1949.54|1950.01|1949.58|1948.89|1948.44|383
1685919900000|2023-06-04 23:05:00|1949.86|1949.56|1950.25|1949.75|1950.25|1949.84|1949.65|1949.28|419
1685920200000|2023-06-04 23:10:00|1950.24|1949.74|1950.03|1949.73|1950.25|1949.88|1949.85|1949.5|247
1685920500000|2023-06-04 23:15:00|1950.02|1949.72|1949.17|1948.67|1950.18|1949.77|1948.84|1948.44|306
1685920800000|2023-06-04 23:20:00|1949.02|1948.72|1948.87|1948.57|1949.44|1949.05|1948.8|1948.41|236
1685921100000|2023-06-04 23:25:00|1948.97|1948.47|1949.02|1948.52|1949.12|1948.74|1948.56|1948.19|299
1685921400000|2023-06-04 23:30:00|1949.07|1948.57|1948.32|1948.02|1949.16|1948.77|1947.6|1947.28|496
1685921700000|2023-06-04 23:35:00|1948.42|1947.92|1949.09|1948.59|1949.12|1948.72|1948.32|1947.92|260
1685922000000|2023-06-04 23:40:00|1949.1|1948.6|1948.6|1948.3|1949.19|1948.8|1948.58|1948.17|274
1685922300000|2023-06-04 23:45:00|1948.59|1948.29|1949.26|1948.96|1949.35|1948.96|1948.5|1948.16|223
1685922600000|2023-06-04 23:50:00|1949.3|1949|1949.4|1948.9|1949.44|1949.04|1948.83|1948.44|313
1685922900000|2023-06-04 23:55:00|1949.39|1948.89|1949.59|1949.29|1949.83|1949.47|1949.04|1948.66|416
1685923200000|2023-06-05 00:00:00|1949.58|1949.28|1948.81|1948.51|1949.82|1949.42|1948.66|1948.3|496
1685923500000|2023-06-05 00:05:00|1948.8|1948.5|1948.78|1948.48|1949.17|1948.83|1948.67|1948.23|409
1685923800000|2023-06-05 00:10:00|1948.88|1948.38|1948.92|1948.42|1949.1|1948.73|1948.36|1947.96|397
1685924100000|2023-06-05 00:15:00|1948.91|1948.41|1948.76|1948.26|1949.42|1949.03|1948.4|1948.02|421
1685924400000|2023-06-05 00:20:00|1948.74|1948.24|1948.7|1948.4|1949.42|1949|1948.61|1948.22|406
1685924700000|2023-06-05 00:25:00|1948.69|1948.39|1947.67|1947.17|1948.81|1948.43|1947.53|1947.14|380
1685925000000|2023-06-05 00:30:00|1947.68|1947.18|1946.75|1946.25|1947.84|1947.47|1945.9|1945.6|521
1685925300000|2023-06-05 00:35:00|1946.65|1946.35|1946.36|1945.86|1946.8|1946.4|1945.97|1945.52|433
1685925600000|2023-06-05 00:40:00|1946.35|1945.85|1946.6|1946.3|1946.74|1946.39|1945.91|1945.54|406
1685925900000|2023-06-05 00:45:00|1946.68|1946.38|1946.63|1946.33|1946.86|1946.48|1946.2|1945.81|377
1685926200000|2023-06-05 00:50:00|1946.65|1946.35|1946.48|1946.18|1947.02|1946.64|1946.37|1945.99|511
1685926500000|2023-06-05 00:55:00|1946.47|1946.17|1946.7|1946.4|1946.85|1946.48|1946.1|1945.71|550
1685926800000|2023-06-05 01:00:00|1946.67|1946.37|1947.7|1947.4|1947.88|1947.46|1946.13|1945.83|1108
1685927100000|2023-06-05 01:05:00|1947.67|1947.37|1946.59|1946.29|1948.19|1947.87|1946.19|1945.88|951
1685927400000|2023-06-05 01:10:00|1946.62|1946.32|1947.99|1947.49|1948.28|1947.88|1946.29|1945.96|756
1685927700000|2023-06-05 01:15:00|1947.98|1947.48|1947.17|1946.87|1948.07|1947.65|1947.15|1946.79|804
1685928000000|2023-06-05 01:20:00|1947.18|1946.88|1947.23|1946.93|1947.66|1947.3|1946.77|1946.37|831
1685928300000|2023-06-05 01:25:00|1947.2|1946.9|1946.81|1946.31|1947.5|1947.15|1946.32|1945.91|779
1685928600000|2023-06-05 01:30:00|1946.76|1946.26|1946.02|1945.72|1946.96|1946.46|1945.99|1945.61|855
1685928900000|2023-06-05 01:35:00|1946.07|1945.77|1946.64|1946.14|1947.1|1946.69|1945.97|1945.55|764
1685929200000|2023-06-05 01:40:00|1946.63|1946.13|1947.02|1946.52|1948.09|1947.67|1946.2|1945.87|925
1685929500000|2023-06-05 01:45:00|1947.01|1946.51|1947.64|1947.34|1947.85|1947.53|1946.78|1946.38|1083
1685929800000|2023-06-05 01:50:00|1947.59|1947.29|1948.13|1947.63|1948.21|1947.85|1947.37|1946.96|784
1685930100000|2023-06-05 01:55:00|1948.15|1947.65|1947.77|1947.47|1948.66|1948.16|1947.39|1947.02|818
1685930400000|2023-06-05 02:00:00|1947.74|1947.44|1948.09|1947.79|1948.56|1948.18|1947.04|1946.62|705
1685930700000|2023-06-05 02:05:00|1948.1|1947.8|1947.17|1946.87|1948.47|1947.98|1946.93|1946.56|641
1685931000000|2023-06-05 02:10:00|1947.16|1946.86|1947.28|1946.78|1947.4|1947|1946.76|1946.36|640
1685931300000|2023-06-05 02:15:00|1947.26|1946.76|1946.78|1946.28|1947.36|1946.91|1946.43|1945.95|520
1685931600000|2023-06-05 02:20:00|1946.77|1946.27|1945.56|1945.26|1946.93|1946.53|1945.08|1944.74|707
1685931900000|2023-06-05 02:25:00|1945.58|1945.28|1946.03|1945.73|1946.35|1945.98|1945.46|1945.13|555
1685932200000|2023-06-05 02:30:00|1946.04|1945.74|1945.17|1944.87|1946.08|1945.76|1944.95|1944.65|738
1685932500000|2023-06-05 02:35:00|1945.16|1944.86|1945.93|1945.63|1946.16|1945.75|1944.23|1943.87|805
1685932800000|2023-06-05 02:40:00|1946.02|1945.52|1945.83|1945.53|1946.28|1945.95|1945.42|1945.05|589
1685933100000|2023-06-05 02:45:00|1945.82|1945.52|1945.94|1945.44|1946.12|1945.72|1945.71|1945.32|459
1685933400000|2023-06-05 02:50:00|1945.95|1945.45|1945.58|1945.08|1946.09|1945.69|1945.27|1944.88|554
1685933700000|2023-06-05 02:55:00|1945.55|1945.05|1945.26|1944.76|1945.56|1945.19|1944.95|1944.57|444
1685934000000|2023-06-05 03:00:00|1945.25|1944.75|1945.77|1945.47|1945.97|1945.59|1944.78|1944.45|584
1685934300000|2023-06-05 03:05:00|1945.78|1945.48|1945.57|1945.07|1946.21|1945.85|1945.42|1945.03|453
1685934600000|2023-06-05 03:10:00|1945.45|1945.15|1945.96|1945.46|1946.15|1945.75|1945.34|1944.95|423
1685934900000|2023-06-05 03:15:00|1945.97|1945.47|1945.53|1945.03|1946.23|1945.83|1945.07|1944.68|387
1685935200000|2023-06-05 03:20:00|1945.54|1945.04|1945.22|1944.92|1945.62|1945.23|1945.02|1944.71|406
1685935500000|2023-06-05 03:25:00|1945.25|1944.95|1944.76|1944.26|1945.42|1945.06|1944.53|1944.17|454
1685935800000|2023-06-05 03:30:00|1944.77|1944.27|1946.21|1945.71|1946.31|1945.92|1944.71|1944.27|515
1685936100000|2023-06-05 03:35:00|1946.1|1945.8|1946.75|1946.25|1946.9|1946.54|1945.91|1945.54|435
1685936400000|2023-06-05 03:40:00|1946.76|1946.26|1947.5|1947|1947.58|1947.15|1946.68|1946.26|358
1685936700000|2023-06-05 03:45:00|1947.47|1946.97|1947.31|1947.01|1947.5|1947.07|1946.81|1946.41|379
1685937000000|2023-06-05 03:50:00|1947.29|1946.99|1947.32|1946.82|1947.84|1947.41|1947.2|1946.78|301
1685937300000|2023-06-05 03:55:00|1947.33|1946.83|1947.46|1946.96|1947.52|1947.22|1947.19|1946.82|323
1685937600000|2023-06-05 04:00:00|1947.45|1946.95|1946.42|1945.92|1947.7|1947.3|1946.27|1945.89|392
1685937900000|2023-06-05 04:05:00|1946.37|1945.87|1945.82|1945.52|1946.41|1946|1945.76|1945.38|340
1685938200000|2023-06-05 04:10:00|1945.83|1945.53|1945.48|1944.98|1945.94|1945.53|1945.24|1944.83|363
1685938500000|2023-06-05 04:15:00|1945.3|1945|1945.85|1945.55|1946.09|1945.69|1945.28|1944.89|336
1685938800000|2023-06-05 04:20:00|1945.84|1945.54|1945.56|1945.26|1946.38|1946.03|1945.49|1945.19|411
1685939100000|2023-06-05 04:25:00|1945.6|1945.3|1946.08|1945.78|1946.22|1945.78|1945.45|1945.05|230
1685939400000|2023-06-05 04:30:00|1946.15|1945.85|1946.51|1946.01|1946.52|1946.11|1945.95|1945.47|363
1685939700000|2023-06-05 04:35:00|1946.49|1945.99|1946|1945.5|1946.53|1946.22|1945.83|1945.46|200
1685940000000|2023-06-05 04:40:00|1946.01|1945.51|1945.74|1945.44|1946.06|1945.67|1945.4|1944.99|317
1685940300000|2023-06-05 04:45:00|1945.73|1945.43|1945.54|1945.24|1946.09|1945.7|1945.43|1945.03|315
1685940600000|2023-06-05 04:50:00|1945.64|1945.14|1945.72|1945.42|1945.88|1945.47|1945.15|1944.74|299
1685940900000|2023-06-05 04:55:00|1945.73|1945.43|1946.23|1945.93|1946.27|1945.95|1945.41|1945|290
1685941200000|2023-06-05 05:00:00|1946.32|1945.82|1945.25|1944.75|1946.33|1945.87|1944.87|1944.48|422
1685941500000|2023-06-05 05:05:00|1945.15|1944.85|1945.09|1944.59|1945.59|1945.16|1944.86|1944.53|470
1685941800000|2023-06-05 05:10:00|1945.08|1944.58|1944.08|1943.58|1945.25|1944.89|1943.94|1943.56|487
1685942100000|2023-06-05 05:15:00|1944.11|1943.61|1943.92|1943.42|1944.16|1943.78|1943.18|1942.81|431
1685942400000|2023-06-05 05:20:00|1943.93|1943.43|1944.25|1943.95|1944.5|1944.12|1943.8|1943.39|413
1685942700000|2023-06-05 05:25:00|1944.26|1943.96|1944.6|1944.3|1944.9|1944.49|1944.14|1943.83|495
1685943000000|2023-06-05 05:30:00|1944.59|1944.29|1944.5|1944.2|1945.44|1945.06|1943.67|1943.23|793
1685943300000|2023-06-05 05:35:00|1944.61|1944.11|1944.91|1944.61|1945.08|1944.7|1944.33|1943.93|615
1685943600000|2023-06-05 05:40:00|1944.9|1944.6|1945.72|1945.42|1946|1945.61|1944.78|1944.45|713
1685943900000|2023-06-05 05:45:00|1945.73|1945.43|1946.19|1945.69|1946.69|1946.31|1945.41|1945.07|768
1685944200000|2023-06-05 05:50:00|1946.17|1945.67|1946.27|1945.97|1946.92|1946.57|1945.8|1945.4|686
1685944500000|2023-06-05 05:55:00|1946.25|1945.95|1945.23|1944.73|1946.38|1945.99|1945.05|1944.62|558
1685944800000|2023-06-05 06:00:00|1945.22|1944.72|1945.26|1944.96|1945.76|1945.35|1943.71|1943.37|1060
1685945100000|2023-06-05 06:05:00|1945.28|1944.98|1943.67|1943.37|1945.48|1945.11|1943.67|1943.37|946
1685945400000|2023-06-05 06:10:00|1943.68|1943.38|1943.58|1943.28|1944.2|1943.81|1943.29|1942.95|841
1685945700000|2023-06-05 06:15:00|1943.69|1943.19|1943.53|1943.23|1943.9|1943.52|1942.99|1942.59|638
1685946000000|2023-06-05 06:20:00|1943.63|1943.13|1942.71|1942.41|1943.63|1943.14|1942.11|1941.72|671
1685946300000|2023-06-05 06:25:00|1942.72|1942.42|1943.03|1942.73|1943.77|1943.4|1942.7|1942.33|725
1685946600000|2023-06-05 06:30:00|1943.06|1942.76|1943.76|1943.46|1943.91|1943.5|1942.76|1942.42|705
1685946900000|2023-06-05 06:35:00|1943.77|1943.47|1943.47|1942.97|1943.91|1943.48|1943.29|1942.86|612
1685947200000|2023-06-05 06:40:00|1943.37|1943.07|1943.25|1942.95|1943.77|1943.4|1943|1942.7|663
1685947500000|2023-06-05 06:45:00|1943.34|1942.84|1943.59|1943.29|1943.67|1943.33|1943.04|1942.67|581
1685947800000|2023-06-05 06:50:00|1943.6|1943.3|1943.1|1942.8|1943.91|1943.52|1942.65|1942.35|704
1685948100000|2023-06-05 06:55:00|1943.09|1942.79|1943.11|1942.81|1943.53|1943.18|1942.61|1942.29|695
1685948400000|2023-06-05 07:00:00|1943.06|1942.76|1942.83|1942.53|1943.61|1943.31|1942.48|1942.09|910
1685948700000|2023-06-05 07:05:00|1942.81|1942.51|1942.79|1942.49|1943.3|1942.92|1942.08|1941.78|891
1685949000000|2023-06-05 07:10:00|1942.81|1942.51|1943.54|1943.24|1944.23|1943.89|1942.67|1942.25|803
1685949300000|2023-06-05 07:15:00|1943.53|1943.23|1942.21|1941.71|1944.15|1943.76|1942.03|1941.71|727
1685949600000|2023-06-05 07:20:00|1942.2|1941.7|1942.15|1941.85|1942.71|1942.35|1941.89|1941.57|742
1685949900000|2023-06-05 07:25:00|1942.16|1941.86|1942.57|1942.27|1943.37|1943.07|1942.14|1941.84|667
1685950200000|2023-06-05 07:30:00|1942.69|1942.19|1942.37|1942.07|1942.75|1942.42|1941.92|1941.56|650
1685950500000|2023-06-05 07:35:00|1942.38|1942.08|1942.45|1942.15|1942.97|1942.67|1942.11|1941.81|697
1685950800000|2023-06-05 07:40:00|1942.37|1942.07|1940.12|1939.82|1942.67|1942.37|1939.96|1939.59|760
1685951100000|2023-06-05 07:45:00|1940.1|1939.8|1939.94|1939.64|1940.1|1939.8|1939.63|1939.32|622
1685951400000|2023-06-05 07:50:00|1939.92|1939.62|1939.53|1939.23|1940.42|1940.12|1938.73|1938.37|656
1685951700000|2023-06-05 07:55:00|1939.54|1939.24|1940.09|1939.79|1940.72|1940.42|1939.48|1939.18|739
1685952000000|2023-06-05 08:00:00|1940.08|1939.78|1940.06|1939.76|1940.29|1939.91|1938.82|1938.52|680
1685952300000|2023-06-05 08:05:00|1940.04|1939.74|1941.19|1940.89|1941.32|1940.93|1939.78|1939.4|598
1685952600000|2023-06-05 08:10:00|1941.18|1940.88|1943.14|1942.84|1943.85|1943.46|1940.74|1940.38|861
1685952900000|2023-06-05 08:15:00|1943.13|1942.83|1943.49|1942.99|1944.13|1943.73|1943.01|1942.62|654
1685953200000|2023-06-05 08:20:00|1943.48|1942.98|1943.27|1942.77|1943.82|1943.52|1943.07|1942.7|686
1685953500000|2023-06-05 08:25:00|1943.21|1942.91|1942.26|1941.76|1943.29|1942.93|1941.71|1941.38|561
1685953800000|2023-06-05 08:30:00|1942.25|1941.75|1941.85|1941.55|1942.4|1942.02|1941.19|1940.85|659
1685954100000|2023-06-05 08:35:00|1941.99|1941.49|1941.84|1941.54|1942.47|1942.17|1941.32|1940.97|566
1685954400000|2023-06-05 08:40:00|1941.85|1941.55|1941.37|1941.07|1942.17|1941.81|1941.33|1940.99|441
1685954700000|2023-06-05 08:45:00|1941.36|1941.06|1941.5|1941.2|1941.61|1941.31|1941.18|1940.82|434
1685955000000|2023-06-05 08:50:00|1941.48|1941.18|1941.53|1941.23|1942|1941.69|1941.24|1940.88|452
1685955300000|2023-06-05 08:55:00|1941.52|1941.22|1942.57|1942.27|1942.8|1942.48|1941.47|1941.17|521
1685955600000|2023-06-05 09:00:00|1942.58|1942.28|1941.29|1940.99|1942.7|1942.31|1941.22|1940.89|537
1685955900000|2023-06-05 09:05:00|1941.39|1940.89|1940.66|1940.36|1941.74|1941.39|1940.48|1940.12|551
1685956200000|2023-06-05 09:10:00|1940.67|1940.37|1942.5|1942.2|1942.91|1942.51|1940.53|1940.23|556
1685956500000|2023-06-05 09:15:00|1942.51|1942.21|1941.23|1940.93|1942.54|1942.22|1941.2|1940.86|551
1685956800000|2023-06-05 09:20:00|1941.24|1940.94|1941.01|1940.71|1941.52|1941.17|1940.68|1940.35|465
1685957100000|2023-06-05 09:25:00|1941.03|1940.73|1941.63|1941.33|1941.95|1941.55|1940.97|1940.58|420
1685957400000|2023-06-05 09:30:00|1941.64|1941.34|1942.45|1942.15|1942.69|1942.33|1941.6|1941.21|635
1685957700000|2023-06-05 09:35:00|1942.47|1942.17|1944.8|1944.5|1944.82|1944.52|1942.44|1942.11|590
1685958000000|2023-06-05 09:40:00|1944.75|1944.45|1944.53|1944.03|1946.16|1945.86|1944.32|1943.93|752
1685958300000|2023-06-05 09:45:00|1944.44|1944.14|1944.73|1944.43|1945.79|1945.49|1944.37|1944|710
1685958600000|2023-06-05 09:50:00|1944.72|1944.42|1944.53|1944.23|1945.09|1944.72|1944.36|1944.06|406
1685958900000|2023-06-05 09:55:00|1944.52|1944.22|1945.01|1944.71|1945.07|1944.77|1944.4|1944.09|482
1685959200000|2023-06-05 10:00:00|1945.02|1944.72|1944.56|1944.26|1945.25|1944.92|1944.36|1943.98|545
1685959500000|2023-06-05 10:05:00|1944.57|1944.27|1943.63|1943.33|1944.8|1944.5|1943.6|1943.21|492
1685959800000|2023-06-05 10:10:00|1943.64|1943.34|1943.48|1943.18|1943.73|1943.43|1942.41|1942.11|569
1685960100000|2023-06-05 10:15:00|1943.46|1943.16|1943.82|1943.52|1944.18|1943.87|1943.46|1943.16|432
1685960400000|2023-06-05 10:20:00|1943.83|1943.53|1943.94|1943.64|1944.41|1944.03|1943.61|1943.21|485
1685960700000|2023-06-05 10:25:00|1943.95|1943.65|1943.82|1943.52|1944.07|1943.73|1943.19|1942.89|385
1685961000000|2023-06-05 10:30:00|1943.83|1943.53|1945|1944.7|1946.03|1945.73|1943.83|1943.47|618
1685961300000|2023-06-05 10:35:00|1944.97|1944.67|1944.02|1943.72|1944.97|1944.67|1943.82|1943.49|384
1685961600000|2023-06-05 10:40:00|1944.01|1943.71|1944.09|1943.79|1944.14|1943.84|1943.28|1942.97|499
1685961900000|2023-06-05 10:45:00|1944.1|1943.8|1943.83|1943.53|1944.31|1944|1943.77|1943.47|393
1685962200000|2023-06-05 10:50:00|1943.84|1943.54|1943.13|1942.83|1944.18|1943.88|1942.97|1942.67|555
1685962500000|2023-06-05 10:55:00|1943.12|1942.82|1943.71|1943.41|1944.01|1943.64|1943.11|1942.81|542
1685962800000|2023-06-05 11:00:00|1943.73|1943.43|1943.41|1943.11|1944.39|1944.06|1943.13|1942.83|492
1685963100000|2023-06-05 11:05:00|1943.36|1943.06|1942.84|1942.54|1943.79|1943.44|1942.81|1942.51|474
1685963400000|2023-06-05 11:10:00|1942.83|1942.53|1942.67|1942.17|1943.11|1942.75|1942.37|1941.97|459
1685963700000|2023-06-05 11:15:00|1942.64|1942.14|1941.81|1941.31|1942.64|1942.23|1941.35|1941.05|522
1685964000000|2023-06-05 11:20:00|1941.74|1941.24|1940.69|1940.19|1941.82|1941.45|1939.54|1939.24|677
1685964300000|2023-06-05 11:25:00|1940.59|1940.29|1940.33|1940.03|1940.97|1940.67|1940.28|1939.98|431
1685964600000|2023-06-05 11:30:00|1940.32|1940.02|1939.86|1939.56|1940.44|1940.06|1939.35|1938.96|616
1685964900000|2023-06-05 11:35:00|1939.8|1939.5|1938.96|1938.66|1940.06|1939.71|1938.56|1938.24|602
1685965200000|2023-06-05 11:40:00|1938.97|1938.67|1939.61|1939.31|1940.43|1940.13|1938.88|1938.5|787
1685965500000|2023-06-05 11:45:00|1939.75|1939.25|1940.09|1939.79|1940.32|1940.02|1939.46|1939.16|619
1685965800000|2023-06-05 11:50:00|1940.11|1939.81|1941.53|1941.23|1941.66|1941.27|1940.11|1939.73|649
1685966100000|2023-06-05 11:55:00|1941.48|1941.18|1942.49|1942.19|1942.49|1942.19|1941.47|1941.11|583
1685966400000|2023-06-05 12:00:00|1942.51|1942.21|1942.03|1941.73|1942.79|1942.43|1941.67|1941.33|658
1685966700000|2023-06-05 12:05:00|1942.04|1941.74|1941.7|1941.4|1942.42|1942.12|1941.67|1941.27|566
1685967000000|2023-06-05 12:10:00|1941.68|1941.38|1942.35|1942.05|1942.6|1942.3|1941.68|1941.38|563
1685967300000|2023-06-05 12:15:00|1942.36|1942.06|1941.76|1941.46|1942.49|1942.19|1941.66|1941.26|582
1685967600000|2023-06-05 12:20:00|1941.74|1941.44|1941.34|1941.04|1942.4|1942.06|1941.08|1940.69|948
1685967900000|2023-06-05 12:25:00|1941.41|1941.11|1940.26|1939.96|1941.61|1941.31|1940.11|1939.7|781
1685968200000|2023-06-05 12:30:00|1940.27|1939.97|1938.98|1938.68|1940.32|1940.02|1938.78|1938.39|925
1685968500000|2023-06-05 12:35:00|1938.89|1938.59|1938.68|1938.38|1939.49|1939.18|1938.5|1938.2|882
1685968800000|2023-06-05 12:40:00|1938.69|1938.39|1939.97|1939.67|1940.01|1939.71|1938.34|1938.04|886
1685969100000|2023-06-05 12:45:00|1939.99|1939.69|1940.08|1939.78|1940.96|1940.57|1939.89|1939.51|695
1685969400000|2023-06-05 12:50:00|1940.03|1939.73|1941.83|1941.53|1941.87|1941.57|1939.68|1939.38|803
1685969700000|2023-06-05 12:55:00|1941.8|1941.5|1943.14|1942.84|1943.59|1943.29|1941.77|1941.41|783
1685970000000|2023-06-05 13:00:00|1943.13|1942.83|1944.28|1943.78|1945.3|1945|1942.91|1942.61|1016
1685970300000|2023-06-05 13:05:00|1944.29|1943.79|1945.31|1944.81|1945.62|1945.32|1943.57|1943.18|892
1685970600000|2023-06-05 13:10:00|1945.24|1944.94|1945.27|1944.97|1945.56|1945.26|1944.64|1944.34|876
1685970900000|2023-06-05 13:15:00|1945.37|1944.87|1946.11|1945.81|1946.42|1946.05|1945.18|1944.83|795
1685971200000|2023-06-05 13:20:00|1946.09|1945.79|1946.18|1945.88|1946.74|1946.44|1945.28|1944.92|793
1685971500000|2023-06-05 13:25:00|1946.17|1945.87|1946.64|1946.34|1947.2|1946.9|1946.04|1945.64|885
1685971800000|2023-06-05 13:30:00|1946.74|1946.44|1946.42|1946.12|1946.89|1946.59|1944.99|1944.63|1301
1685972100000|2023-06-05 13:35:00|1946.47|1946.17|1945.63|1945.33|1946.67|1946.37|1944.52|1944.22|1290
1685972400000|2023-06-05 13:40:00|1945.72|1945.22|1945.58|1945.08|1946.75|1946.45|1945.15|1944.72|958
1685972700000|2023-06-05 13:45:00|1945.57|1945.07|1948.09|1947.79|1948.96|1948.66|1945.55|1945.05|1382
1685973000000|2023-06-05 13:50:00|1948.11|1947.81|1946.52|1946.22|1948.5|1948.13|1946.41|1946.02|1196
1685973300000|2023-06-05 13:55:00|1946.49|1946.19|1947.16|1946.66|1948.93|1948.61|1946|1945.6|1221
1685973600000|2023-06-05 14:00:00|1947.46|1946.96|1960.09|1959.59|1961.71|1961.32|1947.46|1946.96|2122
1685973900000|2023-06-05 14:05:00|1960.04|1959.54|1959.65|1959.35|1961.54|1961.23|1959.49|1959.12|1835
1685974200000|2023-06-05 14:10:00|1959.67|1959.37|1960.28|1959.98|1961.26|1960.9|1958.92|1958.61|1610
1685974500000|2023-06-05 14:15:00|1960.35|1960.05|1957.49|1956.99|1962.19|1961.89|1957.4|1956.98|1584
1685974800000|2023-06-05 14:20:00|1957.42|1957.12|1957.28|1956.78|1958.18|1957.88|1955.8|1955.37|1418
1685975100000|2023-06-05 14:25:00|1957.4|1956.9|1958.97|1958.67|1959.65|1959.35|1957.13|1956.69|1319
1685975400000|2023-06-05 14:30:00|1958.95|1958.65|1956.64|1956.34|1958.99|1958.65|1955.83|1955.52|1184
1685975700000|2023-06-05 14:35:00|1956.74|1956.44|1958.43|1958.13|1958.43|1958.13|1956.22|1955.92|1118
1685976000000|2023-06-05 14:40:00|1958.45|1958.15|1958.41|1958.11|1959.28|1958.98|1957.04|1956.69|1193
1685976300000|2023-06-05 14:45:00|1958.42|1958.12|1956.86|1956.56|1959.21|1958.91|1956.58|1956.27|1220
1685976600000|2023-06-05 14:50:00|1956.87|1956.57|1957.16|1956.86|1957.38|1957.08|1956.26|1955.96|1083
1685976900000|2023-06-05 14:55:00|1957.17|1956.87|1957.79|1957.49|1958.26|1957.93|1956.72|1956.42|1048
1685977200000|2023-06-05 15:00:00|1957.78|1957.48|1958.42|1958.12|1958.64|1958.27|1957.47|1957.17|991
1685977500000|2023-06-05 15:05:00|1958.43|1958.13|1957.06|1956.76|1959.02|1958.72|1956.51|1956.21|948
1685977800000|2023-06-05 15:10:00|1957.07|1956.77|1957.59|1957.29|1957.71|1957.35|1956.48|1956.18|774
1685978100000|2023-06-05 15:15:00|1957.53|1957.23|1957.71|1957.41|1958.35|1957.99|1957.29|1956.96|806
1685978400000|2023-06-05 15:20:00|1957.72|1957.42|1958.75|1958.45|1959.17|1958.87|1957.65|1957.35|844
1685978700000|2023-06-05 15:25:00|1958.76|1958.46|1957.98|1957.68|1959.84|1959.53|1957.97|1957.57|845
1685979000000|2023-06-05 15:30:00|1957.97|1957.67|1957.48|1957.18|1958.61|1958.31|1956.73|1956.38|787
1685979300000|2023-06-05 15:35:00|1957.47|1957.17|1956.12|1955.82|1957.68|1957.3|1955.85|1955.5|726
1685979600000|2023-06-05 15:40:00|1956.13|1955.83|1957.32|1957.02|1957.36|1957.06|1956.12|1955.82|664
1685979900000|2023-06-05 15:45:00|1957.33|1957.03|1957.55|1957.25|1958.07|1957.77|1957.24|1956.94|689
1685980200000|2023-06-05 15:50:00|1957.56|1957.26|1958.53|1958.23|1958.53|1958.23|1957.25|1956.95|578
1685980500000|2023-06-05 15:55:00|1958.52|1958.22|1958.37|1958.07|1958.76|1958.45|1958.08|1957.73|517
1685980800000|2023-06-05 16:00:00|1958.36|1958.06|1960.87|1960.57|1960.92|1960.58|1958.36|1958.03|721
1685981100000|2023-06-05 16:05:00|1960.88|1960.58|1960.56|1960.26|1961.4|1961|1960.35|1959.99|636
1685981400000|2023-06-05 16:10:00|1960.59|1960.29|1960.49|1960.19|1961.07|1960.76|1960.35|1959.96|661
1685981700000|2023-06-05 16:15:00|1960.54|1960.24|1959.7|1959.4|1960.88|1960.58|1959.59|1959.29|565
1685982000000|2023-06-05 16:20:00|1959.69|1959.39|1959.42|1959.12|1960.1|1959.8|1959.27|1958.87|629
1685982300000|2023-06-05 16:25:00|1959.43|1959.13|1958.8|1958.5|1959.95|1959.6|1958.78|1958.44|554
1685982600000|2023-06-05 16:30:00|1958.78|1958.48|1958.04|1957.74|1959.27|1958.93|1958.04|1957.7|498
1685982900000|2023-06-05 16:35:00|1958.06|1957.76|1958.86|1958.56|1959.1|1958.8|1958.06|1957.67|504
1685983200000|2023-06-05 16:40:00|1958.84|1958.54|1957.86|1957.56|1959.03|1958.73|1957.81|1957.51|465
1685983500000|2023-06-05 16:45:00|1957.88|1957.58|1957.71|1957.41|1958.02|1957.64|1957.35|1957.05|480
1685983800000|2023-06-05 16:50:00|1957.72|1957.42|1958.31|1958.01|1958.48|1958.16|1957.62|1957.29|576
1685984100000|2023-06-05 16:55:00|1958.3|1958|1958.46|1958.16|1959.01|1958.63|1958.27|1957.97|584
1685984400000|2023-06-05 17:00:00|1958.45|1958.15|1958.06|1957.76|1958.69|1958.36|1957.66|1957.36|583
1685984700000|2023-06-05 17:05:00|1958.05|1957.75|1957.66|1957.36|1958.16|1957.86|1957.51|1957.21|548
1685985000000|2023-06-05 17:10:00|1957.65|1957.35|1959.15|1958.85|1959.17|1958.87|1957.63|1957.33|585
1685985300000|2023-06-05 17:15:00|1959.14|1958.84|1958.55|1958.25|1959.31|1958.99|1958.44|1958.14|441
1685985600000|2023-06-05 17:20:00|1958.56|1958.26|1958.48|1958.18|1959.05|1958.64|1958.31|1958.01|491
1685985900000|2023-06-05 17:25:00|1958.47|1958.17|1958.3|1958|1958.87|1958.51|1958.06|1957.76|634
1685986200000|2023-06-05 17:30:00|1958.27|1957.97|1958.75|1958.45|1958.85|1958.52|1957.83|1957.43|541
1685986500000|2023-06-05 17:35:00|1958.74|1958.44|1959.14|1958.84|1959.24|1958.92|1958.5|1958.2|493
1685986800000|2023-06-05 17:40:00|1959.1|1958.8|1959.62|1959.32|1959.65|1959.35|1958.94|1958.64|487
1685987100000|2023-06-05 17:45:00|1959.63|1959.33|1959.94|1959.64|1959.94|1959.64|1959.63|1959.33|442
1685987400000|2023-06-05 17:50:00|1959.93|1959.63|1960.83|1960.53|1960.84|1960.54|1959.77|1959.47|447
1685987700000|2023-06-05 17:55:00|1960.84|1960.54|1960.64|1960.14|1961.29|1960.89|1960.4|1960.01|580
1685988000000|2023-06-05 18:00:00|1960.53|1960.23|1960.64|1960.34|1961.05|1960.65|1960.5|1960.17|517
1685988300000|2023-06-05 18:05:00|1960.65|1960.35|1960.42|1960.12|1960.75|1960.39|1960.34|1959.96|512
1685988600000|2023-06-05 18:10:00|1960.41|1960.11|1960.78|1960.48|1960.87|1960.57|1960.33|1959.99|413
1685988900000|2023-06-05 18:15:00|1960.8|1960.5|1962.38|1962.08|1962.87|1962.55|1960.74|1960.44|638
1685989200000|2023-06-05 18:20:00|1962.37|1962.07|1961.25|1960.95|1962.63|1962.27|1961.12|1960.76|601
1685989500000|2023-06-05 18:25:00|1961.24|1960.94|1961.28|1960.98|1961.85|1961.55|1961.16|1960.8|573
1685989800000|2023-06-05 18:30:00|1961.26|1960.96|1962.54|1962.24|1962.77|1962.4|1961.09|1960.79|618
1685990100000|2023-06-05 18:35:00|1962.53|1962.23|1962.23|1961.93|1962.53|1962.23|1961.77|1961.44|621
1685990400000|2023-06-05 18:40:00|1962.22|1961.92|1962.02|1961.72|1962.28|1961.98|1961.42|1961.11|585
1685990700000|2023-06-05 18:45:00|1962.01|1961.71|1961.9|1961.6|1962.74|1962.35|1961.68|1961.32|679
1685991000000|2023-06-05 18:50:00|1962|1961.5|1961.97|1961.67|1962.45|1962.15|1961.76|1961.4|638
1685991300000|2023-06-05 18:55:00|1962.02|1961.72|1961|1960.7|1962.18|1961.85|1960.76|1960.46|632
1685991600000|2023-06-05 19:00:00|1961.01|1960.71|1962.02|1961.72|1962.17|1961.85|1960.98|1960.64|727
1685991900000|2023-06-05 19:05:00|1962.03|1961.73|1962.31|1962.01|1962.46|1962.13|1961.52|1961.16|563
1685992200000|2023-06-05 19:10:00|1962.32|1962.02|1962.27|1961.97|1962.61|1962.29|1961.81|1961.51|533
1685992500000|2023-06-05 19:15:00|1962.28|1961.98|1962.28|1961.98|1962.75|1962.36|1962.13|1961.83|584
1685992800000|2023-06-05 19:20:00|1962.29|1961.99|1962.83|1962.53|1963.36|1963|1962.29|1961.99|555
1685993100000|2023-06-05 19:25:00|1962.82|1962.52|1963.97|1963.67|1964.19|1963.83|1962.81|1962.51|475
1685993400000|2023-06-05 19:30:00|1963.99|1963.69|1963.12|1962.82|1964.27|1963.97|1963.11|1962.81|551
1685993700000|2023-06-05 19:35:00|1963.11|1962.81|1962.39|1962.09|1963.15|1962.85|1962.33|1961.99|424
1685994000000|2023-06-05 19:40:00|1962.38|1962.08|1962.17|1961.87|1962.56|1962.18|1962.15|1961.73|384
1685994300000|2023-06-05 19:45:00|1962.18|1961.88|1962.19|1961.89|1962.59|1962.29|1962.01|1961.71|425
1685994600000|2023-06-05 19:50:00|1962.18|1961.88|1962|1961.7|1962.31|1962.01|1961.78|1961.46|567
1685994900000|2023-06-05 19:55:00|1961.99|1961.69|1961.33|1961.03|1962.09|1961.79|1961.17|1960.87|476
1685995200000|2023-06-05 20:00:00|1961.39|1961.09|1961.86|1961.56|1961.91|1961.56|1961.19|1960.89|312
1685995500000|2023-06-05 20:05:00|1961.85|1961.55|1961.38|1961.08|1962.01|1961.63|1961.38|1961.08|230
1685995800000|2023-06-05 20:10:00|1961.37|1961.07|1961.35|1961.05|1961.77|1961.45|1961.33|1960.98|169
1685996100000|2023-06-05 20:15:00|1961.34|1961.04|1961.28|1960.98|1961.7|1961.33|1961.28|1960.92|173
1685996400000|2023-06-05 20:20:00|1961.31|1961.01|1961.54|1961.24|1961.59|1961.25|1961.26|1960.85|133
1685996700000|2023-06-05 20:25:00|1961.52|1961.22|1961.62|1961.32|1961.89|1961.48|1961.52|1961.17|146
1685997000000|2023-06-05 20:30:00|1961.61|1961.31|1961.58|1961.08|1961.68|1961.33|1961.37|1961|181
1685997300000|2023-06-05 20:35:00|1961.59|1961.09|1961.47|1961.17|1961.61|1961.24|1961.39|1961.03|145
1685997600000|2023-06-05 20:40:00|1961.46|1961.16|1961.64|1961.34|1961.7|1961.34|1961.39|1961|163
1685997900000|2023-06-05 20:45:00|1961.65|1961.35|1961.55|1961.25|1961.93|1961.53|1961.54|1961.22|165
1685998200000|2023-06-05 20:50:00|1961.58|1961.28|1962|1961.5|1962.21|1961.77|1961.58|1961.28|145
1685998500000|2023-06-05 20:55:00|1962.02|1961.52|1961.99|1961.49|1962.17|1961.77|1961.86|1961.42|129
1686002400000|2023-06-05 22:00:00|1962.56|1960|1961.71|1961.21|1963.21|1961.43|1961.46|1958.21|253
1686002700000|2023-06-05 22:05:00|1961.65|1961.15|1962.03|1961.53|1962.67|1961.66|1961.56|1960|200
1686003000000|2023-06-05 22:10:00|1962.02|1961.52|1962|1961.5|1962.22|1961.72|1961.57|1961.07|194
1686003300000|2023-06-05 22:15:00|1961.98|1961.48|1961.43|1960.93|1962|1961.5|1961.24|1960.74|189
1686003600000|2023-06-05 22:20:00|1961.41|1960.91|1961.86|1961.36|1961.91|1961.41|1961.41|1960.91|103
1686003900000|2023-06-05 22:25:00|1961.87|1961.37|1961.28|1960.78|1961.95|1961.6|1961.12|1960.73|242
1686004200000|2023-06-05 22:30:00|1961.29|1960.79|1961.52|1961.02|1961.63|1961.25|1961.11|1960.77|285
1686004500000|2023-06-05 22:35:00|1961.54|1961.04|1961.36|1961.06|1961.61|1961.26|1961.22|1960.82|222
1686004800000|2023-06-05 22:40:00|1961.33|1961.03|1961.27|1960.77|1961.52|1961.15|1960.9|1960.6|266
1686005100000|2023-06-05 22:45:00|1961.24|1960.74|1961.75|1961.25|1961.97|1961.61|1960.91|1960.51|252
1686005400000|2023-06-05 22:50:00|1961.74|1961.24|1962.18|1961.88|1962.39|1961.99|1961.66|1961.24|237
1686005700000|2023-06-05 22:55:00|1962.19|1961.89|1962.67|1962.37|1962.88|1962.5|1962.19|1961.87|306
1686006000000|2023-06-05 23:00:00|1962.69|1962.39|1962.41|1962.11|1963.13|1962.73|1962.29|1961.89|316
1686006300000|2023-06-05 23:05:00|1962.36|1962.06|1962.07|1961.77|1962.58|1962.2|1961.88|1961.5|199
1686006600000|2023-06-05 23:10:00|1962.1|1961.8|1962.02|1961.52|1962.25|1961.95|1961.88|1961.51|238
1686006900000|2023-06-05 23:15:00|1961.95|1961.65|1961.98|1961.68|1962.22|1961.89|1961.8|1961.42|182
1686007200000|2023-06-05 23:20:00|1962|1961.7|1962.49|1962.19|1962.74|1962.37|1962|1961.7|305
1686007500000|2023-06-05 23:25:00|1962.5|1962.2|1962.62|1962.32|1962.99|1962.68|1962.5|1962.18|301
1686007800000|2023-06-05 23:30:00|1962.63|1962.33|1963.2|1962.9|1963.48|1963.08|1962.33|1961.99|351
1686008100000|2023-06-05 23:35:00|1963.21|1962.91|1962.03|1961.73|1963.3|1962.92|1961.98|1961.62|310
1686008400000|2023-06-05 23:40:00|1962.07|1961.77|1961.85|1961.35|1962.22|1961.92|1961.72|1961.32|263
1686008700000|2023-06-05 23:45:00|1961.81|1961.51|1962.06|1961.76|1962.26|1961.88|1961.65|1961.29|286
1686009000000|2023-06-05 23:50:00|1962.18|1961.68|1962.1|1961.8|1962.33|1961.96|1962|1961.65|183
1686009300000|2023-06-05 23:55:00|1962.13|1961.83|1961.49|1961.19|1962.22|1961.86|1961.22|1960.82|245
1686009600000|2023-06-06 00:00:00|1961.45|1961.15|1961.81|1961.31|1962.01|1961.61|1961.36|1960.97|450
1686009900000|2023-06-06 00:05:00|1961.8|1961.3|1961.52|1961.22|1961.8|1961.35|1961.11|1960.73|378
1686010200000|2023-06-06 00:10:00|1961.53|1961.23|1961.32|1961.02|1961.83|1961.46|1961.31|1960.97|249
1686010500000|2023-06-06 00:15:00|1961.33|1961.03|1961.29|1960.99|1961.58|1961.2|1961.1|1960.7|270
1686010800000|2023-06-06 00:20:00|1961.28|1960.98|1961.21|1960.91|1961.5|1961.13|1960.98|1960.57|311
1686011100000|2023-06-06 00:25:00|1961.22|1960.92|1961.2|1960.9|1961.33|1961|1960.83|1960.46|273
1686011400000|2023-06-06 00:30:00|1961.19|1960.89|1961.09|1960.79|1961.44|1961.05|1960.96|1960.58|346
1686011700000|2023-06-06 00:35:00|1961.08|1960.78|1961.36|1961.06|1961.38|1961.08|1960.71|1960.39|226
1686012000000|2023-06-06 00:40:00|1961.37|1961.07|1961.39|1961.09|1961.87|1961.49|1961.16|1960.86|196
1686012300000|2023-06-06 00:45:00|1961.38|1961.08|1961.3|1961|1961.5|1961.12|1961.08|1960.72|156
1686012600000|2023-06-06 00:50:00|1961.28|1960.98|1961.07|1960.77|1961.35|1960.98|1960.94|1960.54|252
1686012900000|2023-06-06 00:55:00|1961.06|1960.76|1961.43|1960.93|1961.49|1961.19|1960.96|1960.6|228
1686013200000|2023-06-06 01:00:00|1961.44|1960.94|1960.63|1960.33|1961.63|1961.29|1960.5|1960.12|743
1686013500000|2023-06-06 01:05:00|1960.64|1960.34|1960.86|1960.56|1961.08|1960.69|1960.51|1960.18|452
1686013800000|2023-06-06 01:10:00|1960.88|1960.58|1960.15|1959.85|1960.96|1960.59|1959.85|1959.35|550
1686014100000|2023-06-06 01:15:00|1960.16|1959.86|1960.1|1959.8|1960.41|1960.07|1959.66|1959.36|564
1686014400000|2023-06-06 01:20:00|1960.2|1959.7|1960.96|1960.66|1961.38|1960.99|1959.84|1959.5|751
1686014700000|2023-06-06 01:25:00|1960.93|1960.63|1960.34|1960.04|1961.34|1960.96|1960.2|1959.8|589
1686015000000|2023-06-06 01:30:00|1960.37|1960.07|1960.24|1959.74|1960.78|1960.42|1959.57|1959.18|675
1686015300000|2023-06-06 01:35:00|1960.27|1959.77|1960.3|1960|1960.7|1960.33|1959.9|1959.53|568
1686015600000|2023-06-06 01:40:00|1960.31|1960.01|1959.6|1959.3|1960.6|1960.25|1959.6|1959.3|590
1686015900000|2023-06-06 01:45:00|1959.61|1959.31|1959.52|1959.22|1959.94|1959.55|1959.34|1958.98|594
1686016200000|2023-06-06 01:50:00|1959.58|1959.28|1959.64|1959.34|1959.91|1959.57|1959.21|1958.86|560
1686016500000|2023-06-06 01:55:00|1959.63|1959.33|1960.69|1960.39|1960.86|1960.46|1959.57|1959.16|440
1686016800000|2023-06-06 02:00:00|1960.66|1960.36|1960.56|1960.06|1961.17|1960.82|1960.12|1959.73|560
1686017100000|2023-06-06 02:05:00|1960.57|1960.07|1962.34|1962.04|1962.46|1962.08|1960.48|1960.07|639
1686017400000|2023-06-06 02:10:00|1962.33|1962.03|1964.17|1963.67|1964.86|1964.49|1962.31|1961.87|1000
1686017700000|2023-06-06 02:15:00|1964.04|1963.74|1962.96|1962.66|1964.2|1963.8|1962.54|1962.16|733
1686018000000|2023-06-06 02:20:00|1962.93|1962.63|1963.08|1962.58|1963.43|1963.13|1962.59|1962.2|583
1686018300000|2023-06-06 02:25:00|1962.99|1962.69|1962.86|1962.36|1963.21|1962.85|1962.64|1962.27|454
1686018600000|2023-06-06 02:30:00|1962.76|1962.46|1962.72|1962.22|1963.68|1963.28|1962.24|1961.87|676
1686018900000|2023-06-06 02:35:00|1962.73|1962.23|1961.06|1960.76|1962.77|1962.38|1961.02|1960.64|597
1686019200000|2023-06-06 02:40:00|1961.08|1960.78|1960.97|1960.47|1961.35|1960.97|1959.87|1959.51|820
1686019500000|2023-06-06 02:45:00|1960.96|1960.46|1960.94|1960.64|1961.12|1960.72|1960.34|1959.97|558
1686019800000|2023-06-06 02:50:00|1960.96|1960.66|1960.79|1960.49|1961.17|1960.84|1960.64|1960.24|464
1686020100000|2023-06-06 02:55:00|1960.74|1960.44|1961.18|1960.88|1961.37|1961|1960.46|1960.09|506
1686020400000|2023-06-06 03:00:00|1961.19|1960.89|1960.77|1960.47|1961.32|1960.99|1960.39|1959.93|430
1686020700000|2023-06-06 03:05:00|1960.71|1960.41|1960.3|1960|1961.03|1960.64|1960.22|1959.84|543
1686021000000|2023-06-06 03:10:00|1960.29|1959.99|1960.5|1960.2|1960.83|1960.5|1960.09|1959.7|551
1686021300000|2023-06-06 03:15:00|1960.6|1960.1|1960.29|1959.99|1960.76|1960.26|1960.06|1959.73|334
1686021600000|2023-06-06 03:20:00|1960.36|1960.06|1959.95|1959.65|1960.45|1960.09|1959.7|1959.39|364
1686021900000|2023-06-06 03:25:00|1960.04|1959.54|1960.11|1959.81|1960.4|1960.01|1959.84|1959.5|355
1686022200000|2023-06-06 03:30:00|1960.12|1959.82|1959.7|1959.2|1960.24|1959.84|1959.51|1959.1|365
1686022500000|2023-06-06 03:35:00|1959.69|1959.19|1959.47|1959.17|1959.76|1959.37|1959.25|1958.92|393
1686022800000|2023-06-06 03:40:00|1959.46|1959.16|1959.7|1959.4|1959.75|1959.43|1959.27|1958.92|298
1686023100000|2023-06-06 03:45:00|1959.69|1959.39|1960.12|1959.82|1960.63|1960.33|1959.67|1959.27|548
1686023400000|2023-06-06 03:50:00|1960.13|1959.83|1959.92|1959.62|1960.23|1959.83|1959.78|1959.4|260
1686023700000|2023-06-06 03:55:00|1959.94|1959.64|1959.45|1959.15|1960.02|1959.65|1959.45|1959.11|250
1686024000000|2023-06-06 04:00:00|1959.44|1959.14|1959.8|1959.3|1959.88|1959.5|1959.32|1958.92|268
1686024300000|2023-06-06 04:05:00|1959.7|1959.4|1959.44|1959.14|1959.83|1959.45|1959.44|1959.12|284
1686024600000|2023-06-06 04:10:00|1959.43|1959.13|1959.81|1959.51|1960.02|1959.66|1959.43|1959.02|246
1686024900000|2023-06-06 04:15:00|1959.8|1959.5|1959.53|1959.23|1959.97|1959.56|1959.51|1959.12|280
1686025200000|2023-06-06 04:20:00|1959.62|1959.12|1959.94|1959.64|1960.14|1959.76|1959.52|1959.12|317
1686025500000|2023-06-06 04:25:00|1959.95|1959.65|1960.31|1960.01|1960.53|1960.23|1959.88|1959.54|292
1686025800000|2023-06-06 04:30:00|1960.32|1960.02|1959.32|1959.02|1960.84|1960.43|1959.26|1958.96|1071
1686026100000|2023-06-06 04:35:00|1959.42|1959.12|1961.04|1960.74|1961.47|1961.09|1959.36|1959.05|689
1686026400000|2023-06-06 04:40:00|1961.03|1960.73|1961.28|1960.98|1961.52|1961.12|1960.72|1960.34|481
1686026700000|2023-06-06 04:45:00|1961.26|1960.96|1961.31|1960.81|1961.45|1961.14|1960.92|1960.59|479
1686027000000|2023-06-06 04:50:00|1961.3|1960.8|1961.24|1960.74|1961.56|1961.14|1961.01|1960.66|390
1686027300000|2023-06-06 04:55:00|1961.23|1960.73|1961.49|1961.19|1961.57|1961.19|1961.06|1960.62|293
1686027600000|2023-06-06 05:00:00|1961.48|1961.18|1962.44|1962.14|1963|1962.6|1961.48|1961.18|610
1686027900000|2023-06-06 05:05:00|1962.38|1962.08|1962.65|1962.35|1962.67|1962.37|1962.18|1961.8|456
1686028200000|2023-06-06 05:10:00|1962.75|1962.25|1962.11|1961.81|1963|1962.7|1962.02|1961.72|522
1686028500000|2023-06-06 05:15:00|1962.13|1961.83|1962.45|1962.15|1962.86|1962.51|1961.61|1961.31|380
1686028800000|2023-06-06 05:20:00|1962.34|1962.04|1961.42|1961.12|1962.41|1962.04|1961.21|1960.82|451
1686029100000|2023-06-06 05:25:00|1961.41|1961.11|1960.44|1960.14|1961.57|1961.17|1960.32|1959.94|415
1686029400000|2023-06-06 05:30:00|1960.42|1960.12|1960.26|1959.96|1960.77|1960.47|1959.93|1959.63|682
1686029700000|2023-06-06 05:35:00|1960.25|1959.95|1959.61|1959.31|1960.39|1959.98|1959.27|1958.92|600
1686030000000|2023-06-06 05:40:00|1959.62|1959.32|1959.69|1959.39|1959.94|1959.57|1959.34|1958.94|467
1686030300000|2023-06-06 05:45:00|1959.7|1959.4|1958.65|1958.35|1959.88|1959.55|1958.25|1957.95|508
1686030600000|2023-06-06 05:50:00|1958.64|1958.34|1958.85|1958.55|1959.19|1958.87|1958.29|1957.99|447
1686030900000|2023-06-06 05:55:00|1958.82|1958.52|1958.08|1957.78|1959.03|1958.68|1958.05|1957.75|564
1686031200000|2023-06-06 06:00:00|1958.07|1957.77|1960.19|1959.69|1960.78|1960.36|1957.9|1957.49|938
1686031500000|2023-06-06 06:05:00|1960.18|1959.68|1959.27|1958.77|1960.22|1959.9|1959.09|1958.72|557
1686031800000|2023-06-06 06:10:00|1959.2|1958.9|1959.77|1959.27|1960.94|1960.55|1959.18|1958.81|686
1686032100000|2023-06-06 06:15:00|1959.76|1959.26|1960.07|1959.77|1960.32|1960.02|1959.28|1958.98|722
1686032400000|2023-06-06 06:20:00|1960.06|1959.76|1960.06|1959.76|1960.89|1960.59|1959.77|1959.4|647
1686032700000|2023-06-06 06:25:00|1960.07|1959.77|1960.69|1960.39|1961.72|1961.42|1960.05|1959.74|839
1686033000000|2023-06-06 06:30:00|1960.7|1960.4|1960.26|1959.76|1961.24|1960.89|1959.99|1959.64|829
1686033300000|2023-06-06 06:35:00|1960.19|1959.89|1960.27|1959.97|1961.37|1961.07|1959.95|1959.63|710
1686033600000|2023-06-06 06:40:00|1960.29|1959.99|1960.38|1960.08|1960.66|1960.36|1959.96|1959.66|611
1686033900000|2023-06-06 06:45:00|1960.39|1960.09|1959.72|1959.42|1960.54|1960.15|1959.5|1959.2|708
1686034200000|2023-06-06 06:50:00|1959.83|1959.33|1959.52|1959.22|1959.98|1959.68|1959.21|1958.89|707
1686034500000|2023-06-06 06:55:00|1959.53|1959.23|1959.53|1959.23|1959.87|1959.52|1959.13|1958.75|776
1686034800000|2023-06-06 07:00:00|1959.52|1959.22|1959.27|1958.97|1959.73|1959.23|1958.35|1957.97|865
1686035100000|2023-06-06 07:05:00|1959.26|1958.96|1960.13|1959.63|1960.49|1960.16|1959.17|1958.85|802
1686035400000|2023-06-06 07:10:00|1960.14|1959.64|1960.55|1960.25|1961.11|1960.81|1959.48|1959.18|893
1686035700000|2023-06-06 07:15:00|1960.68|1960.18|1959.1|1958.8|1960.68|1960.27|1959.01|1958.66|699
1686036000000|2023-06-06 07:20:00|1959.11|1958.81|1958.12|1957.82|1959.26|1958.88|1957.75|1957.4|769
1686036300000|2023-06-06 07:25:00|1958.1|1957.8|1957.57|1957.27|1959.64|1959.34|1957.4|1957.01|1203
1686036600000|2023-06-06 07:30:00|1957.65|1957.15|1958.06|1957.76|1958.95|1958.65|1957.43|1957.13|1046
1686036900000|2023-06-06 07:35:00|1958.04|1957.74|1957.94|1957.64|1958.8|1958.5|1957.57|1957.22|915
1686037200000|2023-06-06 07:40:00|1957.93|1957.63|1958.21|1957.71|1958.46|1958.06|1957.21|1956.91|818
1686037500000|2023-06-06 07:45:00|1958.07|1957.77|1958.61|1958.31|1958.96|1958.56|1957.89|1957.5|795
1686037800000|2023-06-06 07:50:00|1958.59|1958.29|1958.54|1958.24|1959.32|1958.94|1958.28|1957.89|624
1686038100000|2023-06-06 07:55:00|1958.55|1958.25|1957.75|1957.45|1958.64|1958.27|1957.06|1956.76|556
1686038400000|2023-06-06 08:00:00|1957.74|1957.44|1958.3|1958|1959.86|1959.56|1957.73|1957.36|1152
1686038700000|2023-06-06 08:05:00|1958.27|1957.97|1959.03|1958.73|1959.59|1959.21|1958.23|1957.86|880
1686039000000|2023-06-06 08:10:00|1959.04|1958.74|1959.73|1959.43|1960.65|1960.25|1958.49|1958.19|761
1686039300000|2023-06-06 08:15:00|1959.74|1959.44|1957.8|1957.5|1959.92|1959.55|1957.7|1957.34|883
1686039600000|2023-06-06 08:20:00|1957.81|1957.51|1957.8|1957.5|1958.52|1958.14|1957.49|1957.11|715
1686039900000|2023-06-06 08:25:00|1957.81|1957.51|1958.4|1958.1|1958.72|1958.33|1957.55|1957.25|719
1686040200000|2023-06-06 08:30:00|1958.39|1958.09|1958.11|1957.81|1958.74|1958.3|1957.67|1957.29|718
1686040500000|2023-06-06 08:35:00|1958.14|1957.84|1958.91|1958.61|1959.12|1958.78|1958.04|1957.66|611
1686040800000|2023-06-06 08:40:00|1958.92|1958.62|1959.26|1958.96|1959.47|1959.14|1958.59|1958.24|572
1686041100000|2023-06-06 08:45:00|1959.19|1958.89|1959.43|1959.13|1959.55|1959.18|1958.52|1958.22|563
1686041400000|2023-06-06 08:50:00|1959.44|1959.14|1961.64|1961.34|1961.64|1961.34|1959.35|1958.93|679
1686041700000|2023-06-06 08:55:00|1961.63|1961.33|1960.46|1960.16|1961.72|1961.37|1960.4|1960.04|775
1686042000000|2023-06-06 09:00:00|1960.48|1960.18|1960.67|1960.37|1961.5|1961.1|1960.4|1960.1|682
1686042300000|2023-06-06 09:05:00|1960.66|1960.36|1960.93|1960.63|1961.26|1960.96|1960.66|1960.32|675
1686042600000|2023-06-06 09:10:00|1960.94|1960.64|1961.86|1961.56|1962.18|1961.87|1960.93|1960.57|602
1686042900000|2023-06-06 09:15:00|1961.87|1961.57|1962.18|1961.88|1962.4|1962.1|1961.63|1961.25|558
1686043200000|2023-06-06 09:20:00|1962.19|1961.89|1961.77|1961.47|1962.38|1962.08|1961.43|1961.13|516
1686043500000|2023-06-06 09:25:00|1961.73|1961.43|1961.7|1961.4|1962.29|1961.91|1961.43|1961.09|643
1686043800000|2023-06-06 09:30:00|1961.71|1961.41|1962.21|1961.91|1963.74|1963.41|1961.54|1961.18|787
1686044100000|2023-06-06 09:35:00|1962.2|1961.9|1961.5|1961.2|1962.37|1962.01|1961.5|1961.13|579
1686044400000|2023-06-06 09:40:00|1961.48|1961.18|1962.02|1961.72|1962.12|1961.81|1961.38|1960.98|547
1686044700000|2023-06-06 09:45:00|1962.11|1961.61|1962.49|1961.99|1962.59|1962.24|1961.99|1961.61|421
1686045000000|2023-06-06 09:50:00|1962.5|1962|1963.17|1962.87|1963.26|1962.96|1962.38|1962|624
1686045300000|2023-06-06 09:55:00|1963.16|1962.86|1962.57|1962.27|1963.36|1962.97|1962.3|1961.91|492
1686045600000|2023-06-06 10:00:00|1962.59|1962.29|1962.67|1962.17|1962.98|1962.6|1962.4|1962.02|508
1686045900000|2023-06-06 10:05:00|1962.68|1962.18|1962.99|1962.69|1963.15|1962.78|1962.24|1961.88|480
1686046200000|2023-06-06 10:10:00|1962.98|1962.68|1963.46|1963.16|1963.68|1963.38|1962.84|1962.54|440
1686046500000|2023-06-06 10:15:00|1963.47|1963.17|1962.36|1962.06|1963.66|1963.26|1962.33|1961.94|429
1686046800000|2023-06-06 10:20:00|1962.35|1962.05|1962.83|1962.53|1963.27|1962.97|1962.21|1961.91|412
1686047100000|2023-06-06 10:25:00|1962.82|1962.52|1963.11|1962.61|1963.23|1962.86|1962.27|1961.96|641
1686047400000|2023-06-06 10:30:00|1963.12|1962.62|1965.01|1964.71|1965.12|1964.81|1963.01|1962.61|560
1686047700000|2023-06-06 10:35:00|1965.07|1964.57|1964.92|1964.62|1965.21|1964.87|1964.54|1964.18|620
1686048000000|2023-06-06 10:40:00|1964.89|1964.59|1964.41|1964.11|1965|1964.7|1964.29|1963.92|623
1686048300000|2023-06-06 10:45:00|1964.39|1964.09|1963.91|1963.61|1964.75|1964.43|1963.86|1963.56|472
1686048600000|2023-06-06 10:50:00|1963.92|1963.62|1964.7|1964.4|1964.81|1964.51|1963.8|1963.5|387
1686048900000|2023-06-06 10:55:00|1964.67|1964.37|1963.68|1963.38|1964.68|1964.37|1963.3|1962.97|583
1686049200000|2023-06-06 11:00:00|1963.69|1963.39|1964.6|1964.1|1964.88|1964.47|1963.69|1963.39|748
1686049500000|2023-06-06 11:05:00|1964.5|1964.2|1964.36|1964.06|1964.64|1964.29|1963.74|1963.43|465
1686049800000|2023-06-06 11:10:00|1964.35|1964.05|1963.74|1963.44|1964.58|1964.22|1963.72|1963.42|461
1686050100000|2023-06-06 11:15:00|1963.75|1963.45|1963.59|1963.29|1964.16|1963.72|1963.23|1962.93|348
1686050400000|2023-06-06 11:20:00|1963.6|1963.3|1964.24|1963.94|1964.41|1964.11|1963.41|1963.11|621
1686050700000|2023-06-06 11:25:00|1964.25|1963.95|1963.63|1963.33|1964.34|1963.96|1963.3|1962.89|439
1686051000000|2023-06-06 11:30:00|1963.66|1963.36|1964.82|1964.52|1965.07|1964.71|1963.32|1962.91|551
1686051300000|2023-06-06 11:35:00|1964.83|1964.53|1964.9|1964.6|1965.07|1964.77|1964.5|1964.2|569
1686051600000|2023-06-06 11:40:00|1964.91|1964.61|1964.87|1964.57|1965.06|1964.76|1964.51|1964.16|482
1686051900000|2023-06-06 11:45:00|1964.88|1964.58|1964.94|1964.64|1965|1964.7|1964.35|1964.05|426
1686052200000|2023-06-06 11:50:00|1964.95|1964.65|1964.23|1963.93|1964.97|1964.67|1964.16|1963.86|440
1686052500000|2023-06-06 11:55:00|1964.24|1963.94|1962.97|1962.67|1964.26|1963.94|1962.96|1962.66|557
1686052800000|2023-06-06 12:00:00|1962.96|1962.66|1964.25|1963.95|1964.52|1964.2|1962.96|1962.66|673
1686053100000|2023-06-06 12:05:00|1964.24|1963.94|1964.77|1964.47|1964.99|1964.69|1963.81|1963.42|689
1686053400000|2023-06-06 12:10:00|1964.8|1964.5|1964.63|1964.33|1965.03|1964.71|1964.44|1964.11|714
1686053700000|2023-06-06 12:15:00|1964.72|1964.22|1965.1|1964.8|1965.21|1964.91|1964.35|1963.96|679
1686054000000|2023-06-06 12:20:00|1965.11|1964.81|1966.1|1965.8|1966.44|1966.14|1964.8|1964.5|1144
1686054300000|2023-06-06 12:25:00|1966.07|1965.77|1963.6|1963.3|1966.54|1966.24|1963.38|1963.08|1081
1686054600000|2023-06-06 12:30:00|1963.59|1963.29|1962.34|1962.04|1963.79|1963.49|1960.83|1960.53|1101
1686054900000|2023-06-06 12:35:00|1962.32|1962.02|1962.09|1961.79|1962.57|1962.27|1960.94|1960.64|974
1686055200000|2023-06-06 12:40:00|1962.08|1961.78|1960.7|1960.4|1962.18|1961.88|1960.29|1959.89|822
1686055500000|2023-06-06 12:45:00|1960.69|1960.39|1962.5|1962.2|1962.52|1962.2|1960.07|1959.77|867
1686055800000|2023-06-06 12:50:00|1962.51|1962.21|1963.55|1963.05|1963.66|1963.27|1962.22|1961.92|748
1686056100000|2023-06-06 12:55:00|1963.4|1963.1|1962.11|1961.81|1963.54|1963.18|1962.06|1961.66|801
1686056400000|2023-06-06 13:00:00|1962.08|1961.78|1962.57|1962.27|1963.09|1962.77|1961.15|1960.79|1010
1686056700000|2023-06-06 13:05:00|1962.58|1962.28|1962.79|1962.49|1963.83|1963.53|1962.28|1961.9|949
1686057000000|2023-06-06 13:10:00|1962.83|1962.53|1964|1963.7|1964.5|1964.11|1962.78|1962.47|876
1686057300000|2023-06-06 13:15:00|1963.94|1963.64|1963.39|1963.09|1964.5|1964.2|1963.31|1962.97|759
1686057600000|2023-06-06 13:20:00|1963.36|1963.06|1963.71|1963.41|1963.71|1963.41|1962.55|1962.25|700
1686057900000|2023-06-06 13:25:00|1963.77|1963.47|1963.61|1963.31|1964.37|1964.07|1963.3|1963|676
1686058200000|2023-06-06 13:30:00|1963.62|1963.32|1962.74|1962.44|1965|1964.62|1962.67|1962.37|1196
1686058500000|2023-06-06 13:35:00|1962.76|1962.46|1958.96|1958.66|1962.96|1962.65|1958.06|1957.76|1333
1686058800000|2023-06-06 13:40:00|1958.95|1958.65|1959.11|1958.81|1960.35|1960.05|1958.24|1957.94|1418
1686059100000|2023-06-06 13:45:00|1959.12|1958.82|1957.3|1957|1959.46|1959.11|1956.68|1956.38|1328
1686059400000|2023-06-06 13:50:00|1957.39|1957.09|1955.45|1954.95|1958.47|1958.17|1955.25|1954.91|1241
1686059700000|2023-06-06 13:55:00|1955.34|1955.04|1957.43|1957.13|1957.43|1957.13|1954.57|1954.21|1235
1686060000000|2023-06-06 14:00:00|1957.44|1957.14|1958.15|1957.85|1958.3|1958|1956.84|1956.54|1179
1686060300000|2023-06-06 14:05:00|1958.16|1957.86|1960.96|1960.66|1960.97|1960.67|1958.03|1957.73|1052
1686060600000|2023-06-06 14:10:00|1960.83|1960.53|1959.8|1959.5|1960.95|1960.56|1959.43|1959.06|1108
1686060900000|2023-06-06 14:15:00|1959.75|1959.45|1961.12|1960.82|1961.35|1961.05|1959.33|1959.03|1052
1686061200000|2023-06-06 14:20:00|1961.11|1960.81|1961|1960.7|1962.79|1962.46|1960.5|1960.2|1195
1686061500000|2023-06-06 14:25:00|1960.99|1960.69|1960.38|1960.08|1961.56|1961.26|1960.14|1959.84|970
1686061800000|2023-06-06 14:30:00|1960.39|1960.09|1960.26|1959.96|1960.75|1960.45|1959.18|1958.88|953
1686062100000|2023-06-06 14:35:00|1960.27|1959.97|1960.16|1959.86|1960.8|1960.44|1959.59|1959.26|874
1686062400000|2023-06-06 14:40:00|1960.19|1959.89|1957.48|1957.18|1960.4|1960.1|1957.03|1956.73|966
1686062700000|2023-06-06 14:45:00|1957.5|1957.2|1959.62|1959.32|1959.78|1959.48|1957.12|1956.73|1117
1686063000000|2023-06-06 14:50:00|1959.63|1959.33|1959.08|1958.78|1959.99|1959.61|1958.79|1958.47|976
1686063300000|2023-06-06 14:55:00|1959.14|1958.84|1960.25|1959.95|1960.25|1959.95|1958.41|1958.09|975
1686063600000|2023-06-06 15:00:00|1960.27|1959.97|1959.79|1959.49|1960.28|1959.98|1958.79|1958.49|930
1686063900000|2023-06-06 15:05:00|1959.7|1959.4|1960.37|1960.07|1960.6|1960.25|1959.47|1959.17|778
1686064200000|2023-06-06 15:10:00|1960.38|1960.08|1959.53|1959.23|1960.99|1960.6|1959.44|1959.12|767
1686064500000|2023-06-06 15:15:00|1959.52|1959.22|1959.88|1959.58|1960.07|1959.72|1958.81|1958.51|744
1686064800000|2023-06-06 15:20:00|1960.02|1959.72|1959.93|1959.63|1960.08|1959.77|1959.08|1958.73|795
1686065100000|2023-06-06 15:25:00|1960.04|1959.54|1960.56|1960.26|1961.27|1960.97|1959.89|1959.54|759
1686065400000|2023-06-06 15:30:00|1960.49|1960.19|1961.35|1961.05|1961.36|1961.06|1960.16|1959.86|689
1686065700000|2023-06-06 15:35:00|1961.34|1961.04|1961.44|1961.14|1962.89|1962.59|1961.24|1960.9|761
1686066000000|2023-06-06 15:40:00|1961.34|1961.04|1963.7|1963.2|1963.78|1963.4|1961.33|1961.03|742
1686066300000|2023-06-06 15:45:00|1963.6|1963.3|1963.09|1962.79|1964.36|1964.06|1962.9|1962.58|721
1686066600000|2023-06-06 15:50:00|1963.1|1962.8|1964.24|1963.94|1964.59|1964.25|1963.1|1962.8|692
1686066900000|2023-06-06 15:55:00|1964.25|1963.95|1963.67|1963.37|1964.34|1964.04|1963.01|1962.71|682
1686067200000|2023-06-06 16:00:00|1963.68|1963.38|1964.92|1964.62|1965.24|1964.93|1963.57|1963.27|677
1686067500000|2023-06-06 16:05:00|1964.93|1964.63|1965.83|1965.53|1966.52|1966.22|1964.91|1964.55|783
1686067800000|2023-06-06 16:10:00|1965.84|1965.54|1963.87|1963.57|1965.94|1965.64|1963.54|1963.24|815
1686068100000|2023-06-06 16:15:00|1963.86|1963.56|1962.77|1962.47|1963.88|1963.58|1962.71|1962.41|554
1686068400000|2023-06-06 16:20:00|1962.87|1962.57|1962.57|1962.27|1963.72|1963.4|1962.54|1962.24|681
1686068700000|2023-06-06 16:25:00|1962.61|1962.31|1961.48|1961.18|1962.75|1962.45|1961.36|1961.06|667
1686069000000|2023-06-06 16:30:00|1961.47|1961.17|1961.55|1961.25|1962.11|1961.81|1961.27|1960.97|704
1686069300000|2023-06-06 16:35:00|1961.53|1961.23|1962.15|1961.85|1962.27|1961.97|1961.52|1961.14|563
1686069600000|2023-06-06 16:40:00|1962.16|1961.86|1962.73|1962.43|1962.82|1962.46|1962.12|1961.77|609
1686069900000|2023-06-06 16:45:00|1962.72|1962.42|1963.27|1962.97|1963.51|1963.16|1962.62|1962.32|442
1686070200000|2023-06-06 16:50:00|1963.25|1962.95|1962.96|1962.66|1963.45|1963.05|1962.71|1962.41|397
1686070500000|2023-06-06 16:55:00|1963.03|1962.73|1963.83|1963.53|1964.05|1963.75|1963.02|1962.72|481
1686070800000|2023-06-06 17:00:00|1963.82|1963.52|1964.11|1963.81|1964.44|1964.14|1963.54|1963.24|484
1686071100000|2023-06-06 17:05:00|1964.03|1963.73|1964.16|1963.86|1964.16|1963.86|1963.19|1962.89|538
1686071400000|2023-06-06 17:10:00|1964.17|1963.87|1964.36|1964.06|1964.44|1964.08|1963.91|1963.54|398
1686071700000|2023-06-06 17:15:00|1964.41|1964.11|1964.5|1964.2|1964.61|1964.26|1964.1|1963.8|429
1686072000000|2023-06-06 17:20:00|1964.54|1964.24|1964.27|1963.97|1964.86|1964.56|1964.07|1963.77|555
1686072300000|2023-06-06 17:25:00|1964.26|1963.96|1965.47|1965.17|1965.82|1965.43|1964.25|1963.95|582
1686072600000|2023-06-06 17:30:00|1965.39|1965.09|1965.88|1965.58|1966.3|1966|1965.11|1964.81|531
1686072900000|2023-06-06 17:35:00|1965.89|1965.59|1965.32|1965.02|1966.02|1965.72|1965.14|1964.8|426
1686073200000|2023-06-06 17:40:00|1965.33|1965.03|1964.82|1964.52|1965.48|1965.18|1964.68|1964.38|396
1686073500000|2023-06-06 17:45:00|1964.83|1964.53|1964.7|1964.4|1965.14|1964.84|1964.69|1964.37|281
1686073800000|2023-06-06 17:50:00|1964.71|1964.41|1965.06|1964.76|1965.34|1965.04|1964.6|1964.3|379
1686074100000|2023-06-06 17:55:00|1965.14|1964.84|1964.71|1964.41|1965.29|1964.99|1964.48|1964.18|398
1686074400000|2023-06-06 18:00:00|1964.72|1964.42|1964.67|1964.37|1965.17|1964.87|1964.27|1963.92|393
1686074700000|2023-06-06 18:05:00|1964.57|1964.27|1964.48|1964.18|1964.87|1964.57|1964.4|1964.01|359
1686075000000|2023-06-06 18:10:00|1964.47|1964.17|1964.72|1964.42|1965.02|1964.72|1964.37|1964.01|360
1686075300000|2023-06-06 18:15:00|1964.73|1964.43|1964.76|1964.46|1965.23|1964.86|1964.64|1964.34|380
1686075600000|2023-06-06 18:20:00|1964.88|1964.38|1965.15|1964.65|1965.43|1965.05|1964.58|1964.23|409
1686075900000|2023-06-06 18:25:00|1965.16|1964.66|1964.28|1963.98|1965.16|1964.72|1964.15|1963.82|429
1686076200000|2023-06-06 18:30:00|1964.29|1963.99|1964.08|1963.78|1964.52|1964.22|1964.04|1963.67|281
1686076500000|2023-06-06 18:35:00|1964.11|1963.81|1964.14|1963.84|1964.51|1964.17|1964.04|1963.74|233
1686076800000|2023-06-06 18:40:00|1964.13|1963.83|1964.15|1963.85|1964.36|1963.96|1963.62|1963.25|315
1686077100000|2023-06-06 18:45:00|1964.26|1963.76|1964.05|1963.75|1964.34|1963.98|1963.95|1963.65|284
1686077400000|2023-06-06 18:50:00|1964.06|1963.76|1963.45|1963.15|1964.27|1963.93|1963.44|1963.14|400
1686077700000|2023-06-06 18:55:00|1963.43|1963.13|1963.44|1963.14|1963.59|1963.25|1963.24|1962.92|398
1686078000000|2023-06-06 19:00:00|1963.43|1963.13|1963.01|1962.71|1963.54|1963.21|1962.98|1962.68|349
1686078300000|2023-06-06 19:05:00|1963|1962.7|1963.06|1962.76|1963.27|1962.96|1962.94|1962.64|274
1686078600000|2023-06-06 19:10:00|1963.08|1962.78|1963.22|1962.92|1963.28|1962.98|1963|1962.7|229
1686078900000|2023-06-06 19:15:00|1963.21|1962.91|1963.04|1962.74|1963.67|1963.37|1962.96|1962.58|330
1686079200000|2023-06-06 19:20:00|1963.06|1962.76|1963.27|1962.97|1963.4|1963.1|1963.01|1962.7|331
1686079500000|2023-06-06 19:25:00|1963.28|1962.98|1962.95|1962.65|1963.37|1963.07|1962.77|1962.47|325
1686079800000|2023-06-06 19:30:00|1962.99|1962.69|1962.57|1962.27|1963.17|1962.84|1962.56|1962.26|270
1686080100000|2023-06-06 19:35:00|1962.58|1962.28|1962.66|1962.36|1962.81|1962.51|1962.56|1962.25|350
1686080400000|2023-06-06 19:40:00|1962.67|1962.37|1962.59|1962.29|1963.28|1962.98|1962.56|1962.26|366
1686080700000|2023-06-06 19:45:00|1962.63|1962.33|1962.8|1962.5|1962.99|1962.62|1962.52|1962.22|398
1686081000000|2023-06-06 19:50:00|1962.7|1962.4|1962.76|1962.46|1963.19|1962.87|1962.7|1962.4|411
1686081300000|2023-06-06 19:55:00|1962.87|1962.57|1963.09|1962.79|1963.5|1963.2|1962.8|1962.5|445
1686081600000|2023-06-06 20:00:00|1963.13|1962.83|1963.44|1963.14|1963.57|1963.21|1963.11|1962.81|323
1686081900000|2023-06-06 20:05:00|1963.45|1963.15|1963.4|1963.1|1963.76|1963.45|1963.4|1963.1|202
1686082200000|2023-06-06 20:10:00|1963.41|1963.11|1962.73|1962.43|1963.54|1963.21|1962.71|1962.35|193
1686082500000|2023-06-06 20:15:00|1962.74|1962.44|1963.42|1963.12|1963.53|1963.21|1962.74|1962.44|139
1686082800000|2023-06-06 20:20:00|1963.41|1963.11|1963.44|1963.14|1963.53|1963.21|1963.25|1962.93|175
1686083100000|2023-06-06 20:25:00|1963.45|1963.15|1963.1|1962.8|1963.52|1963.18|1963.07|1962.74|132
1686083400000|2023-06-06 20:30:00|1963.08|1962.78|1963.27|1962.97|1963.41|1963.04|1962.92|1962.58|169
1686083700000|2023-06-06 20:35:00|1963.23|1962.93|1963.27|1962.77|1963.46|1963.06|1963.13|1962.77|120
1686084000000|2023-06-06 20:40:00|1963.18|1962.88|1963.2|1962.9|1963.3|1962.92|1963.1|1962.72|122
1686084300000|2023-06-06 20:45:00|1963.21|1962.91|1963.19|1962.89|1963.46|1963.03|1963.03|1962.7|173
1686084600000|2023-06-06 20:50:00|1963.2|1962.9|1963.35|1962.85|1963.52|1963.07|1963.13|1962.8|155
1686084900000|2023-06-06 20:55:00|1963.34|1962.84|1963.78|1963.28|1963.81|1963.36|1963.19|1962.79|192
1686088800000|2023-06-06 22:00:00|1963.98|1963.48|1963.53|1963.03|1964.17|1963.68|1963.34|1962.91|194
1686089100000|2023-06-06 22:05:00|1963.52|1963.02|1963.54|1963.04|1963.92|1963.48|1963.35|1962.95|210
1686089400000|2023-06-06 22:10:00|1963.48|1963.18|1963.83|1963.33|1963.94|1963.46|1963.29|1962.92|176
1686089700000|2023-06-06 22:15:00|1963.84|1963.34|1964.13|1963.83|1964.36|1964.01|1963.65|1963.26|134
1686090000000|2023-06-06 22:20:00|1964.12|1963.82|1964.66|1964.36|1964.81|1964.4|1964.06|1963.69|198
1686090300000|2023-06-06 22:25:00|1964.75|1964.25|1964.46|1963.96|1964.81|1964.49|1964.08|1963.69|263
1686090600000|2023-06-06 22:30:00|1964.36|1964.06|1964.01|1963.51|1964.52|1964.15|1963.88|1963.39|204
1686090900000|2023-06-06 22:35:00|1964|1963.5|1963.69|1963.19|1964.09|1963.61|1963.53|1963.17|177
1686091200000|2023-06-06 22:40:00|1963.56|1963.26|1963.99|1963.49|1963.99|1963.6|1963.54|1963.18|150
1686091500000|2023-06-06 22:45:00|1963.96|1963.46|1963.86|1963.56|1964|1963.6|1963.62|1963.23|140
1686091800000|2023-06-06 22:50:00|1963.99|1963.49|1963.85|1963.55|1963.99|1963.58|1963.72|1963.35|109
1686092100000|2023-06-06 22:55:00|1963.83|1963.53|1963.96|1963.66|1964.04|1963.67|1963.77|1963.37|108
1686092400000|2023-06-06 23:00:00|1963.93|1963.63|1964.13|1963.63|1964.17|1963.77|1963.74|1963.36|152
1686092700000|2023-06-06 23:05:00|1964.14|1963.64|1964.24|1963.74|1964.57|1964.23|1964|1963.64|203
1686093000000|2023-06-06 23:10:00|1964.23|1963.73|1964.08|1963.58|1964.31|1963.91|1963.91|1963.51|199
1686093300000|2023-06-06 23:15:00|1964.09|1963.59|1963.42|1963.12|1964.09|1963.7|1963.36|1962.97|178
1686093600000|2023-06-06 23:20:00|1963.41|1963.11|1963.92|1963.62|1964.01|1963.64|1963.38|1962.96|206
1686093900000|2023-06-06 23:25:00|1964.01|1963.71|1963.93|1963.63|1964.32|1963.96|1963.89|1963.52|180
1686094200000|2023-06-06 23:30:00|1963.92|1963.62|1964.22|1963.92|1964.33|1964.01|1963.9|1963.51|139
1686094500000|2023-06-06 23:35:00|1964.21|1963.91|1964.37|1963.87|1964.44|1964.12|1964.17|1963.79|153
1686094800000|2023-06-06 23:40:00|1964.31|1964.01|1964|1963.7|1964.47|1964.12|1964|1963.63|118
1686095100000|2023-06-06 23:45:00|1963.99|1963.69|1963.37|1963.07|1964.18|1963.77|1962.93|1962.52|376
1686095400000|2023-06-06 23:50:00|1963.29|1962.99|1963.67|1963.17|1963.85|1963.47|1963.27|1962.97|198
1686095700000|2023-06-06 23:55:00|1963.59|1963.29|1963.63|1963.33|1963.83|1963.43|1963.47|1963.04|225
1686096000000|2023-06-07 00:00:00|1963.62|1963.32|1963.7|1963.4|1964.24|1963.83|1963.43|1963.02|456
1686096300000|2023-06-07 00:05:00|1963.69|1963.39|1964.4|1963.9|1964.43|1964.12|1963.69|1963.37|299
1686096600000|2023-06-07 00:10:00|1964.31|1964.01|1964.16|1963.66|1964.56|1964.15|1963.97|1963.57|401
1686096900000|2023-06-07 00:15:00|1964.17|1963.67|1964.57|1964.27|1964.8|1964.48|1964.03|1963.66|354
1686097200000|2023-06-07 00:20:00|1964.67|1964.17|1964.61|1964.31|1964.78|1964.4|1964.25|1963.89|342
1686097500000|2023-06-07 00:25:00|1964.62|1964.32|1964.35|1964.05|1964.8|1964.42|1964.27|1963.89|274
1686097800000|2023-06-07 00:30:00|1964.45|1963.95|1964.15|1963.85|1964.64|1964.25|1964.1|1963.72|303
1686098100000|2023-06-07 00:35:00|1964.26|1963.76|1964.78|1964.48|1964.86|1964.51|1964.16|1963.75|316
1686098400000|2023-06-07 00:40:00|1964.79|1964.49|1965.18|1964.88|1965.33|1964.98|1964.79|1964.48|306
1686098700000|2023-06-07 00:45:00|1965.17|1964.87|1965.05|1964.75|1965.32|1964.97|1965.02|1964.63|275
1686099000000|2023-06-07 00:50:00|1965.18|1964.68|1964.98|1964.68|1965.41|1965.03|1964.96|1964.58|381
1686099300000|2023-06-07 00:55:00|1964.97|1964.67|1965.07|1964.77|1965.35|1964.96|1964.71|1964.34|420
1686099600000|2023-06-07 01:00:00|1965.06|1964.76|1965.81|1965.31|1966.13|1965.81|1964.66|1964.3|749
1686099900000|2023-06-07 01:05:00|1965.83|1965.33|1966.14|1965.84|1966.2|1965.84|1965.13|1964.77|668
1686100200000|2023-06-07 01:10:00|1966.18|1965.88|1966.12|1965.62|1966.67|1966.28|1965.66|1965.25|680
1686100500000|2023-06-07 01:15:00|1966.16|1965.66|1965.6|1965.3|1966.16|1965.73|1965.25|1964.88|621
1686100800000|2023-06-07 01:20:00|1965.59|1965.29|1965.15|1964.85|1965.73|1965.33|1964.95|1964.58|536
1686101100000|2023-06-07 01:25:00|1965.1|1964.8|1966.4|1966.1|1966.52|1966.22|1965.07|1964.73|572
1686101400000|2023-06-07 01:30:00|1966.44|1966.14|1966.49|1965.99|1966.95|1966.65|1965.78|1965.42|897
1686101700000|2023-06-07 01:35:00|1966.48|1965.98|1965.93|1965.63|1966.91|1966.41|1965.54|1965.15|707
1686102000000|2023-06-07 01:40:00|1965.89|1965.59|1965.3|1964.8|1965.96|1965.59|1964.93|1964.54|701
1686102300000|2023-06-07 01:45:00|1965.23|1964.93|1964.83|1964.53|1966.17|1965.77|1964.74|1964.34|617
1686102600000|2023-06-07 01:50:00|1964.84|1964.54|1964.7|1964.4|1965.37|1964.99|1964.56|1964.17|583
1686102900000|2023-06-07 01:55:00|1964.78|1964.28|1965.11|1964.81|1965.29|1964.98|1964.43|1964.05|509
1686103200000|2023-06-07 02:00:00|1965.08|1964.78|1963.8|1963.5|1965.19|1964.89|1963.8|1963.5|647
1686103500000|2023-06-07 02:05:00|1963.74|1963.44|1963.55|1963.25|1964.27|1963.94|1963.5|1963.11|631
1686103800000|2023-06-07 02:10:00|1963.53|1963.23|1963.53|1963.23|1964.01|1963.65|1963.3|1962.95|653
1686104100000|2023-06-07 02:15:00|1963.63|1963.33|1964.31|1964.01|1964.36|1964.03|1963.48|1963.1|447
1686104400000|2023-06-07 02:20:00|1964.29|1963.99|1964.74|1964.24|1964.94|1964.6|1964.28|1963.92|416
1686104700000|2023-06-07 02:25:00|1964.72|1964.22|1964.98|1964.48|1965.01|1964.64|1964.55|1964.21|428
1686105000000|2023-06-07 02:30:00|1964.89|1964.59|1964.43|1964.13|1965.71|1965.41|1964.4|1964.05|564
1686105300000|2023-06-07 02:35:00|1964.42|1964.12|1964.65|1964.15|1964.92|1964.55|1964.27|1963.9|403
1686105600000|2023-06-07 02:40:00|1964.64|1964.14|1964.67|1964.37|1964.88|1964.58|1963.62|1963.16|731
1686105900000|2023-06-07 02:45:00|1964.71|1964.41|1964.15|1963.85|1964.83|1964.43|1964|1963.66|355
1686106200000|2023-06-07 02:50:00|1964.14|1963.84|1964.66|1964.36|1964.81|1964.46|1964.12|1963.82|371
1686106500000|2023-06-07 02:55:00|1964.6|1964.3|1964.8|1964.5|1965.01|1964.6|1964.32|1963.99|377
1686106800000|2023-06-07 03:00:00|1964.78|1964.48|1964.05|1963.75|1964.88|1964.53|1963.32|1962.9|806
1686107100000|2023-06-07 03:05:00|1964.04|1963.74|1964.01|1963.51|1964.52|1964.16|1963.75|1963.37|482
1686107400000|2023-06-07 03:10:00|1964.02|1963.52|1963.48|1963.18|1964.18|1963.83|1963.42|1963.05|529
1686107700000|2023-06-07 03:15:00|1963.5|1963.2|1964.05|1963.75|1964.31|1963.95|1963.41|1963.01|388
1686108000000|2023-06-07 03:20:00|1964.03|1963.73|1963.83|1963.53|1964.29|1963.92|1963.81|1963.48|323
1686108300000|2023-06-07 03:25:00|1963.84|1963.54|1963.42|1963.12|1964.11|1963.77|1963.42|1963.02|254
1686108600000|2023-06-07 03:30:00|1963.43|1963.13|1963.79|1963.49|1963.81|1963.51|1963.28|1962.88|289
1686108900000|2023-06-07 03:35:00|1963.8|1963.5|1963.54|1963.24|1963.96|1963.58|1963.49|1963.09|224
1686109200000|2023-06-07 03:40:00|1963.62|1963.12|1963.85|1963.55|1964|1963.6|1963.49|1963.12|191
1686109500000|2023-06-07 03:45:00|1963.92|1963.62|1963.73|1963.43|1964.15|1963.77|1963.71|1963.35|271
1686109800000|2023-06-07 03:50:00|1963.74|1963.44|1963.43|1963.13|1963.76|1963.45|1963.13|1962.74|296
1686110100000|2023-06-07 03:55:00|1963.41|1963.11|1963.6|1963.3|1963.89|1963.51|1963.36|1963.06|241
1686110400000|2023-06-07 04:00:00|1963.61|1963.31|1963.97|1963.67|1964.2|1963.85|1963.48|1963.07|281
1686110700000|2023-06-07 04:05:00|1963.96|1963.66|1964.28|1963.78|1964.33|1963.98|1963.84|1963.44|236
1686111000000|2023-06-07 04:10:00|1964.27|1963.77|1964.1|1963.8|1964.28|1963.84|1963.8|1963.42|167
1686111300000|2023-06-07 04:15:00|1964.12|1963.82|1964.44|1963.94|1964.47|1964.1|1963.93|1963.53|175
1686111600000|2023-06-07 04:20:00|1964.34|1964.04|1964.5|1964|1964.6|1964.21|1964.33|1963.94|202
1686111900000|2023-06-07 04:25:00|1964.42|1964.12|1964.21|1963.91|1964.52|1964.14|1964.01|1963.67|259
1686112200000|2023-06-07 04:30:00|1964.3|1963.8|1964.32|1964.02|1964.6|1964.27|1964.21|1963.8|243
1686112500000|2023-06-07 04:35:00|1964.33|1964.03|1964.35|1964.05|1964.52|1964.17|1964.15|1963.85|171
1686112800000|2023-06-07 04:40:00|1964.28|1963.98|1964.35|1964.05|1964.59|1964.23|1964.23|1963.84|176
1686113100000|2023-06-07 04:45:00|1964.36|1964.06|1964.06|1963.76|1964.55|1964.25|1964.06|1963.71|193
1686113400000|2023-06-07 04:50:00|1964.13|1963.63|1964.07|1963.77|1964.62|1964.28|1963.98|1963.6|445
1686113700000|2023-06-07 04:55:00|1964.06|1963.76|1964.72|1964.42|1964.85|1964.46|1964.05|1963.7|287
1686114000000|2023-06-07 05:00:00|1964.73|1964.43|1964.09|1963.59|1964.76|1964.46|1963.6|1963.27|461
1686114300000|2023-06-07 05:05:00|1964.08|1963.58|1963.24|1962.94|1964.16|1963.75|1963.23|1962.83|374
1686114600000|2023-06-07 05:10:00|1963.23|1962.93|1963.64|1963.34|1963.83|1963.43|1963|1962.67|370
1686114900000|2023-06-07 05:15:00|1963.61|1963.31|1963.23|1962.93|1963.62|1963.31|1963.21|1962.83|374
1686115200000|2023-06-07 05:20:00|1963.36|1962.86|1963.53|1963.03|1963.79|1963.43|1963.19|1962.84|270
1686115500000|2023-06-07 05:25:00|1963.51|1963.01|1963.24|1962.94|1963.68|1963.27|1962.96|1962.58|383
1686115800000|2023-06-07 05:30:00|1963.25|1962.95|1963.88|1963.58|1964.05|1963.65|1963.04|1962.73|482
1686116100000|2023-06-07 05:35:00|1963.89|1963.59|1963.64|1963.34|1964.07|1963.73|1963.57|1963.17|379
1686116400000|2023-06-07 05:40:00|1963.65|1963.35|1964.76|1964.46|1965.32|1964.97|1963.31|1962.94|754
1686116700000|2023-06-07 05:45:00|1964.79|1964.49|1964.05|1963.75|1964.91|1964.57|1964.01|1963.63|569
1686117000000|2023-06-07 05:50:00|1964.15|1963.65|1963.96|1963.66|1964.5|1964.08|1963.81|1963.51|471
1686117300000|2023-06-07 05:55:00|1964.06|1963.56|1963.51|1963.01|1964.1|1963.71|1963.17|1962.8|516
1686117600000|2023-06-07 06:00:00|1963.52|1963.02|1963.35|1963.05|1964.36|1963.98|1963.08|1962.69|723
1686117900000|2023-06-07 06:05:00|1963.37|1963.07|1963.68|1963.38|1963.95|1963.57|1962.94|1962.64|581
1686118200000|2023-06-07 06:10:00|1963.71|1963.41|1963.17|1962.87|1964.04|1963.64|1963.05|1962.72|499
1686118500000|2023-06-07 06:15:00|1963.27|1962.77|1961.94|1961.64|1963.27|1962.89|1961.76|1961.39|722
1686118800000|2023-06-07 06:20:00|1961.93|1961.63|1960.35|1960.05|1961.93|1961.63|1960.16|1959.77|674
1686119100000|2023-06-07 06:25:00|1960.36|1960.06|1960.36|1960.06|1960.98|1960.63|1960.08|1959.75|673
1686119400000|2023-06-07 06:30:00|1960.35|1960.05|1959.76|1959.46|1960.64|1960.26|1959.33|1958.96|637
1686119700000|2023-06-07 06:35:00|1959.84|1959.34|1959.26|1958.96|1960.15|1959.75|1959.21|1958.85|672
1686120000000|2023-06-07 06:40:00|1959.27|1958.97|1959.07|1958.77|1959.32|1959|1957.81|1957.41|961
1686120300000|2023-06-07 06:45:00|1959.02|1958.72|1958.26|1957.96|1959.4|1959.01|1958.22|1957.92|770
1686120600000|2023-06-07 06:50:00|1958.25|1957.95|1957.94|1957.64|1958.5|1958.2|1957.34|1957.04|721
1686120900000|2023-06-07 06:55:00|1957.95|1957.65|1957.79|1957.49|1958.32|1957.93|1957.44|1957.14|704
1686121200000|2023-06-07 07:00:00|1957.71|1957.41|1956.94|1956.64|1958.12|1957.82|1956.9|1956.6|885
1686121500000|2023-06-07 07:05:00|1956.93|1956.63|1956.4|1956.1|1957.73|1957.34|1956.34|1955.98|715
1686121800000|2023-06-07 07:10:00|1956.5|1956|1956.06|1955.76|1956.56|1956.26|1955.83|1955.5|762
1686122100000|2023-06-07 07:15:00|1956.12|1955.82|1956.94|1956.64|1957.23|1956.93|1956.11|1955.81|750
1686122400000|2023-06-07 07:20:00|1956.95|1956.65|1955.58|1955.28|1957.12|1956.74|1955.31|1955.01|654
1686122700000|2023-06-07 07:25:00|1955.54|1955.24|1956.67|1956.17|1956.67|1956.26|1955.15|1954.81|779
1686123000000|2023-06-07 07:30:00|1956.56|1956.26|1957.63|1957.33|1957.69|1957.33|1956.43|1956.08|777
1686123300000|2023-06-07 07:35:00|1957.62|1957.32|1956.41|1956.11|1957.77|1957.45|1956.39|1956|519
1686123600000|2023-06-07 07:40:00|1956.42|1956.12|1956.75|1956.45|1957.08|1956.78|1956.36|1955.97|633
1686123900000|2023-06-07 07:45:00|1956.78|1956.48|1956.87|1956.57|1957.07|1956.71|1956.35|1956|499
1686124200000|2023-06-07 07:50:00|1956.86|1956.56|1957.11|1956.81|1957.5|1957.2|1956.64|1956.24|489
1686124500000|2023-06-07 07:55:00|1957.1|1956.8|1956.48|1955.98|1957.1|1956.8|1956.02|1955.71|523
1686124800000|2023-06-07 08:00:00|1956.46|1955.96|1957.16|1956.86|1957.28|1956.98|1955.94|1955.62|636
1686125100000|2023-06-07 08:05:00|1957.18|1956.88|1958.45|1958.15|1958.89|1958.51|1957.05|1956.69|677
1686125400000|2023-06-07 08:10:00|1958.46|1958.16|1959.31|1959.01|1959.66|1959.36|1958.06|1957.74|589
1686125700000|2023-06-07 08:15:00|1959.3|1959|1959.3|1959|1959.59|1959.24|1958.8|1958.5|622
1686126000000|2023-06-07 08:20:00|1959.32|1959.02|1959.23|1958.93|1959.4|1959.1|1958.69|1958.39|556
1686126300000|2023-06-07 08:25:00|1959.22|1958.92|1959.6|1959.1|1960.21|1959.86|1959.2|1958.75|678
1686126600000|2023-06-07 08:30:00|1959.58|1959.08|1959.96|1959.66|1960.06|1959.73|1959.07|1958.67|465
1686126900000|2023-06-07 08:35:00|1959.95|1959.65|1959.22|1958.92|1959.97|1959.67|1959.2|1958.77|481
1686127200000|2023-06-07 08:40:00|1959.23|1958.93|1959.76|1959.46|1959.76|1959.46|1958.86|1958.47|426
1686127500000|2023-06-07 08:45:00|1959.77|1959.47|1960.57|1960.07|1960.66|1960.27|1959.52|1959.17|524
1686127800000|2023-06-07 08:50:00|1960.58|1960.08|1960.72|1960.42|1961.03|1960.67|1960.25|1959.92|538
1686128100000|2023-06-07 08:55:00|1960.74|1960.44|1961.82|1961.52|1961.93|1961.57|1960.63|1960.27|558
1686128400000|2023-06-07 09:00:00|1961.83|1961.53|1962.1|1961.8|1962.68|1962.38|1961.62|1961.31|742
1686128700000|2023-06-07 09:05:00|1962.11|1961.81|1962.53|1962.23|1963.02|1962.72|1961.91|1961.61|532
1686129000000|2023-06-07 09:10:00|1962.51|1962.21|1962.19|1961.89|1962.74|1962.44|1962.06|1961.68|533
1686129300000|2023-06-07 09:15:00|1962.18|1961.88|1961.78|1961.48|1962.58|1962.25|1961.77|1961.47|508
1686129600000|2023-06-07 09:20:00|1961.9|1961.4|1962.31|1962.01|1962.45|1962.09|1961.69|1961.36|411
1686129900000|2023-06-07 09:25:00|1962.33|1962.03|1963.25|1962.95|1963.4|1963.1|1962.1|1961.73|523
1686130200000|2023-06-07 09:30:00|1963.26|1962.96|1963.35|1962.85|1964.47|1964.06|1963.17|1962.82|766
1686130500000|2023-06-07 09:35:00|1963.37|1962.87|1962.48|1962.18|1963.4|1962.99|1962.39|1962|548
1686130800000|2023-06-07 09:40:00|1962.4|1962.1|1962.61|1962.31|1962.99|1962.58|1962|1961.7|467
1686131100000|2023-06-07 09:45:00|1962.6|1962.3|1964.16|1963.86|1964.34|1964.04|1962.58|1962.28|372
1686131400000|2023-06-07 09:50:00|1964.17|1963.87|1964.62|1964.32|1964.66|1964.36|1963.7|1963.35|546
1686131700000|2023-06-07 09:55:00|1964.6|1964.3|1964.7|1964.4|1964.78|1964.48|1963.75|1963.45|568
1686132000000|2023-06-07 10:00:00|1964.69|1964.39|1965.73|1965.43|1966.62|1966.32|1964.69|1964.39|618
1686132300000|2023-06-07 10:05:00|1965.83|1965.33|1965.48|1965.18|1965.98|1965.62|1965.05|1964.68|590
1686132600000|2023-06-07 10:10:00|1965.49|1965.19|1965.37|1965.07|1965.85|1965.48|1964.92|1964.52|464
1686132900000|2023-06-07 10:15:00|1965.36|1965.06|1964.47|1964.17|1965.67|1965.28|1964.47|1964.17|424
1686133200000|2023-06-07 10:20:00|1964.48|1964.18|1963.95|1963.65|1964.65|1964.35|1963.89|1963.51|382
1686133500000|2023-06-07 10:25:00|1963.94|1963.64|1964.54|1964.24|1964.89|1964.59|1963.83|1963.5|572
1686133800000|2023-06-07 10:30:00|1964.65|1964.15|1963.83|1963.53|1964.82|1964.52|1963.8|1963.5|503
1686134100000|2023-06-07 10:35:00|1963.84|1963.54|1963.7|1963.4|1964.28|1963.97|1963.29|1962.89|445
1686134400000|2023-06-07 10:40:00|1963.72|1963.42|1963.57|1963.27|1964.04|1963.74|1963.11|1962.76|504
1686134700000|2023-06-07 10:45:00|1963.58|1963.28|1962.88|1962.58|1963.99|1963.69|1962.85|1962.55|489
1686135000000|2023-06-07 10:50:00|1962.93|1962.63|1962.92|1962.62|1963.38|1963.08|1962.82|1962.42|488
1686135300000|2023-06-07 10:55:00|1962.91|1962.61|1962.9|1962.6|1963.34|1962.97|1962.56|1962.26|469
1686135600000|2023-06-07 11:00:00|1962.91|1962.61|1964.21|1963.91|1964.47|1964.08|1962.71|1962.37|540
1686135900000|2023-06-07 11:05:00|1964.22|1963.92|1965.11|1964.81|1965.48|1965.14|1963.94|1963.57|655
1686136200000|2023-06-07 11:10:00|1965.05|1964.75|1962.95|1962.65|1965.05|1964.75|1962.75|1962.45|597
1686136500000|2023-06-07 11:15:00|1962.91|1962.61|1962.2|1961.9|1963.75|1963.44|1962.14|1961.79|631
1686136800000|2023-06-07 11:20:00|1962.21|1961.91|1962.52|1962.22|1963.09|1962.78|1961.97|1961.6|565
1686137100000|2023-06-07 11:25:00|1962.65|1962.15|1963.03|1962.73|1963.19|1962.88|1962.52|1962.13|454
1686137400000|2023-06-07 11:30:00|1963.07|1962.77|1962.64|1962.34|1963.23|1962.93|1962.3|1961.89|435
1686137700000|2023-06-07 11:35:00|1962.67|1962.37|1962.87|1962.37|1963.03|1962.73|1962.46|1962.12|469
1686138000000|2023-06-07 11:40:00|1962.77|1962.47|1962.69|1962.19|1962.99|1962.69|1962.41|1961.98|555
1686138300000|2023-06-07 11:45:00|1962.68|1962.18|1961.97|1961.67|1962.93|1962.54|1961.88|1961.49|592
1686138600000|2023-06-07 11:50:00|1961.96|1961.66|1961.97|1961.67|1962.09|1961.78|1961.52|1961.22|611
1686138900000|2023-06-07 11:55:00|1962.07|1961.57|1961.52|1961.22|1962.08|1961.73|1961.12|1960.74|557
1686139200000|2023-06-07 12:00:00|1961.51|1961.21|1961.3|1961|1961.59|1961.23|1960.54|1960.15|829
1686139500000|2023-06-07 12:05:00|1961.29|1960.99|1960.99|1960.69|1961.6|1961.21|1960.36|1960.04|653
1686139800000|2023-06-07 12:10:00|1961|1960.7|1960.56|1960.26|1961.28|1960.98|1960.5|1960.18|701
1686140100000|2023-06-07 12:15:00|1960.57|1960.27|1960.55|1960.05|1960.87|1960.57|1959.61|1959.27|701
1686140400000|2023-06-07 12:20:00|1960.22|1959.92|1958.81|1958.51|1960.24|1959.94|1958.49|1958.19|918
1686140700000|2023-06-07 12:25:00|1958.8|1958.5|1958.7|1958.2|1959.27|1958.97|1957.94|1957.64|886
1686141000000|2023-06-07 12:30:00|1958.68|1958.18|1959.05|1958.75|1960.57|1960.17|1958.56|1958.18|883
1686141300000|2023-06-07 12:35:00|1959.06|1958.76|1958.4|1958.1|1959.59|1959.19|1957.78|1957.41|859
1686141600000|2023-06-07 12:40:00|1958.39|1958.09|1958.11|1957.81|1958.75|1958.39|1957.64|1957.34|914
1686141900000|2023-06-07 12:45:00|1958.12|1957.82|1958.26|1957.96|1958.76|1958.46|1958.1|1957.8|729
1686142200000|2023-06-07 12:50:00|1958.31|1958.01|1958.07|1957.77|1958.52|1958.11|1957.36|1957.02|794
1686142500000|2023-06-07 12:55:00|1957.99|1957.69|1958.78|1958.48|1959.23|1958.88|1957.77|1957.47|810
1686142800000|2023-06-07 13:00:00|1958.74|1958.44|1959.57|1959.27|1959.71|1959.41|1958.29|1957.99|1073
1686143100000|2023-06-07 13:05:00|1959.59|1959.29|1958.74|1958.44|1960.27|1959.97|1958.59|1958.24|851
1686143400000|2023-06-07 13:10:00|1958.73|1958.43|1959.78|1959.48|1960|1959.61|1958.42|1958.07|810
1686143700000|2023-06-07 13:15:00|1959.79|1959.49|1960.31|1960.01|1960.69|1960.39|1959.17|1958.8|788
1686144000000|2023-06-07 13:20:00|1960.3|1960|1960.58|1960.28|1960.97|1960.58|1960.09|1959.75|630
1686144300000|2023-06-07 13:25:00|1960.6|1960.3|1959.25|1958.95|1960.76|1960.46|1959.22|1958.85|705
1686144600000|2023-06-07 13:30:00|1959.24|1958.94|1961.04|1960.74|1961.45|1961.15|1958.68|1958.38|1114
1686144900000|2023-06-07 13:35:00|1961.05|1960.75|1960.81|1960.51|1962.51|1962.21|1960.53|1960.23|1196
1686145200000|2023-06-07 13:40:00|1960.75|1960.45|1962.24|1961.94|1963.14|1962.82|1960.6|1960.3|1280
1686145500000|2023-06-07 13:45:00|1962.25|1961.95|1964.12|1963.82|1964.93|1964.63|1962.02|1961.72|1178
1686145800000|2023-06-07 13:50:00|1964.09|1963.79|1969.01|1968.71|1969.32|1969.02|1964.04|1963.69|1433
1686146100000|2023-06-07 13:55:00|1969|1968.7|1969.82|1969.52|1970.4|1970.09|1969|1968.68|1616
1686146400000|2023-06-07 14:00:00|1969.89|1969.59|1966.15|1965.85|1969.95|1969.65|1966.15|1965.85|1831
1686146700000|2023-06-07 14:05:00|1965.89|1965.59|1964.89|1964.59|1968.26|1967.94|1964.52|1964.22|1559
1686147000000|2023-06-07 14:10:00|1964.79|1964.49|1964.73|1964.43|1966.56|1966.26|1963.68|1963.34|1521
1686147300000|2023-06-07 14:15:00|1964.67|1964.37|1964.12|1963.82|1965.64|1965.34|1963.12|1962.82|1386
1686147600000|2023-06-07 14:20:00|1964.13|1963.83|1961.77|1961.47|1965|1964.7|1961.15|1960.85|1460
1686147900000|2023-06-07 14:25:00|1961.89|1961.39|1959.93|1959.63|1962.32|1962.02|1959.66|1959.36|1542
1686148200000|2023-06-07 14:30:00|1959.91|1959.61|1959.59|1959.29|1960.8|1960.5|1958.92|1958.62|1404
1686148500000|2023-06-07 14:35:00|1959.52|1959.22|1957.3|1957|1960.28|1959.98|1957.12|1956.74|1425
1686148800000|2023-06-07 14:40:00|1957.32|1957.02|1958.78|1958.48|1959.18|1958.87|1956.81|1956.4|1311
1686149100000|2023-06-07 14:45:00|1958.77|1958.47|1957.63|1957.33|1959.71|1959.41|1956.91|1956.51|1236
1686149400000|2023-06-07 14:50:00|1957.71|1957.41|1958.36|1958.06|1958.78|1958.41|1957.04|1956.72|1148
1686149700000|2023-06-07 14:55:00|1958.39|1958.09|1957.9|1957.6|1959.02|1958.68|1957.78|1957.43|1195
1686150000000|2023-06-07 15:00:00|1957.88|1957.58|1957.44|1957.14|1958.04|1957.74|1956.21|1955.91|1168
1686150300000|2023-06-07 15:05:00|1957.53|1957.23|1957.32|1957.02|1957.61|1957.26|1955.84|1955.54|1061
1686150600000|2023-06-07 15:10:00|1957.33|1957.03|1958.35|1958.05|1958.44|1958.14|1956.28|1955.87|971
1686150900000|2023-06-07 15:15:00|1958.36|1958.06|1957.13|1956.83|1958.93|1958.63|1956.76|1956.36|1035
1686151200000|2023-06-07 15:20:00|1957.12|1956.82|1955.23|1954.93|1957.53|1957.23|1954.74|1954.38|933
1686151500000|2023-06-07 15:25:00|1955.22|1954.92|1955.66|1955.36|1956|1955.7|1953.86|1953.56|1080
1686151800000|2023-06-07 15:30:00|1955.64|1955.34|1954.89|1954.59|1955.77|1955.45|1953.78|1953.48|914
1686152100000|2023-06-07 15:35:00|1954.84|1954.54|1952.54|1952.24|1954.98|1954.68|1952.3|1951.99|1077
1686152400000|2023-06-07 15:40:00|1952.5|1952.2|1951.01|1950.71|1952.98|1952.66|1950.7|1950.4|1060
1686152700000|2023-06-07 15:45:00|1950.97|1950.67|1949.36|1949.06|1951.02|1950.72|1948.93|1948.56|1181
1686153000000|2023-06-07 15:50:00|1949.31|1949.01|1948.11|1947.81|1950.29|1949.99|1947.69|1947.39|1235
1686153300000|2023-06-07 15:55:00|1948.12|1947.82|1947.38|1947.08|1948.38|1948.08|1946.65|1946.35|1146
1686153600000|2023-06-07 16:00:00|1947.4|1947.1|1945.91|1945.61|1947.9|1947.6|1945.86|1945.56|1141
1686153900000|2023-06-07 16:05:00|1945.94|1945.64|1946.32|1946.02|1947.38|1947.08|1945.09|1944.79|1097
1686154200000|2023-06-07 16:10:00|1946.39|1946.09|1945.36|1945.06|1947.11|1946.81|1945.23|1944.93|1010
1686154500000|2023-06-07 16:15:00|1945.46|1945.16|1943.78|1943.48|1945.56|1945.22|1943.61|1943.23|1014
1686154800000|2023-06-07 16:20:00|1943.87|1943.57|1943.65|1943.35|1944.22|1943.92|1942.7|1942.4|1137
1686155100000|2023-06-07 16:25:00|1943.66|1943.36|1942.65|1942.35|1944.11|1943.78|1942.54|1942.24|944
1686155400000|2023-06-07 16:30:00|1942.66|1942.36|1942.23|1941.93|1943.14|1942.81|1942|1941.68|892
1686155700000|2023-06-07 16:35:00|1942.26|1941.96|1941.41|1941.11|1942.66|1942.26|1941.11|1940.81|784
1686156000000|2023-06-07 16:40:00|1941.45|1941.15|1941.4|1941.1|1942.07|1941.75|1941.14|1940.84|896
1686156300000|2023-06-07 16:45:00|1941.41|1941.11|1943.43|1942.93|1943.92|1943.5|1941.11|1940.81|971
1686156600000|2023-06-07 16:50:00|1943.31|1943.01|1942.65|1942.35|1943.85|1943.49|1942.36|1942.02|848
1686156900000|2023-06-07 16:55:00|1942.67|1942.37|1942.39|1942.09|1942.72|1942.41|1942.01|1941.67|903
1686157200000|2023-06-07 17:00:00|1942.4|1942.1|1941.84|1941.54|1942.69|1942.39|1941.33|1941.03|817
1686157500000|2023-06-07 17:05:00|1941.83|1941.53|1942.52|1942.22|1942.53|1942.23|1941.1|1940.75|828
1686157800000|2023-06-07 17:10:00|1942.51|1942.21|1942.14|1941.84|1942.62|1942.32|1941.41|1941|774
1686158100000|2023-06-07 17:15:00|1942.13|1941.83|1942|1941.7|1942.29|1941.92|1941.7|1941.38|525
1686158400000|2023-06-07 17:20:00|1942.01|1941.71|1943.59|1943.29|1943.88|1943.58|1941.85|1941.45|778
1686158700000|2023-06-07 17:25:00|1943.58|1943.28|1943.23|1942.93|1943.8|1943.5|1942.89|1942.52|810
1686159000000|2023-06-07 17:30:00|1943.21|1942.91|1945.18|1944.88|1945.19|1944.89|1943.18|1942.88|743
1686159300000|2023-06-07 17:35:00|1945.19|1944.89|1945.72|1945.42|1946.33|1946.02|1944.84|1944.45|687
1686159600000|2023-06-07 17:40:00|1945.75|1945.45|1946.08|1945.78|1946.41|1946.11|1944.95|1944.65|671
1686159900000|2023-06-07 17:45:00|1946.06|1945.76|1945.86|1945.56|1946.15|1945.85|1945.34|1945.04|612
1686160200000|2023-06-07 17:50:00|1945.87|1945.57|1945.87|1945.57|1946.79|1946.49|1945.87|1945.57|646
1686160500000|2023-06-07 17:55:00|1945.86|1945.56|1944.74|1944.44|1945.87|1945.57|1944.56|1944.26|588
1686160800000|2023-06-07 18:00:00|1944.73|1944.43|1944.44|1944.14|1944.88|1944.58|1943.96|1943.62|581
1686161100000|2023-06-07 18:05:00|1944.43|1944.13|1944.74|1944.44|1945.14|1944.77|1944.35|1944.05|528
1686161400000|2023-06-07 18:10:00|1944.7|1944.4|1944.58|1944.28|1944.83|1944.53|1944.35|1943.99|480
1686161700000|2023-06-07 18:15:00|1944.53|1944.23|1944.41|1944.11|1944.75|1944.45|1944.33|1944.03|477
1686162000000|2023-06-07 18:20:00|1944.4|1944.1|1943.85|1943.55|1944.71|1944.41|1943.83|1943.53|518
1686162300000|2023-06-07 18:25:00|1943.84|1943.54|1942.99|1942.69|1944.02|1943.71|1942.99|1942.69|624
1686162600000|2023-06-07 18:30:00|1943.01|1942.71|1943.48|1943.18|1943.53|1943.19|1942.57|1942.27|567
1686162900000|2023-06-07 18:35:00|1943.47|1943.17|1942.46|1942.16|1943.52|1943.22|1942.46|1942.16|491
1686163200000|2023-06-07 18:40:00|1942.47|1942.17|1942.6|1942.3|1942.97|1942.67|1942.18|1941.88|506
1686163500000|2023-06-07 18:45:00|1942.63|1942.33|1943.69|1943.39|1943.73|1943.4|1942.53|1942.23|505
1686163800000|2023-06-07 18:50:00|1943.67|1943.37|1942.73|1942.43|1943.68|1943.38|1942.73|1942.43|494
1686164100000|2023-06-07 18:55:00|1942.74|1942.44|1942.95|1942.65|1943.02|1942.72|1942.71|1942.41|566
1686164400000|2023-06-07 19:00:00|1942.93|1942.63|1943.01|1942.71|1943.46|1943.11|1942.7|1942.4|563
1686164700000|2023-06-07 19:05:00|1943.04|1942.74|1942.81|1942.51|1943.07|1942.77|1942.67|1942.37|468
1686165000000|2023-06-07 19:10:00|1942.82|1942.52|1943.17|1942.87|1943.34|1942.93|1942.77|1942.47|448
1686165300000|2023-06-07 19:15:00|1943.18|1942.88|1942.79|1942.49|1943.32|1942.99|1942.6|1942.3|435
1686165600000|2023-06-07 19:20:00|1942.77|1942.47|1942.39|1942.09|1942.86|1942.56|1942.3|1942|395
1686165900000|2023-06-07 19:25:00|1942.38|1942.08|1942.15|1941.85|1942.56|1942.26|1941.99|1941.69|410
1686166200000|2023-06-07 19:30:00|1942.16|1941.86|1942.05|1941.75|1942.27|1941.95|1941.79|1941.43|467
1686166500000|2023-06-07 19:35:00|1942.06|1941.76|1942.12|1941.82|1942.49|1942.19|1942.04|1941.7|446
1686166800000|2023-06-07 19:40:00|1942.11|1941.81|1941.71|1941.41|1942.14|1941.81|1941.53|1941.21|477
1686167100000|2023-06-07 19:45:00|1941.7|1941.4|1942|1941.7|1942.24|1941.94|1941.54|1941.24|560
1686167400000|2023-06-07 19:50:00|1941.99|1941.69|1941.14|1940.84|1941.99|1941.69|1940.94|1940.64|544
1686167700000|2023-06-07 19:55:00|1941.13|1940.83|1940.3|1940|1941.2|1940.83|1940.25|1939.95|767
1686168000000|2023-06-07 20:00:00|1940.21|1939.91|1941.01|1940.51|1941.34|1940.97|1940.09|1939.69|407
1686168300000|2023-06-07 20:05:00|1940.91|1940.61|1941.45|1941.15|1941.65|1941.27|1940.89|1940.59|405
1686168600000|2023-06-07 20:10:00|1941.44|1941.14|1941.55|1941.25|1941.68|1941.3|1941.36|1940.97|183
1686168900000|2023-06-07 20:15:00|1941.56|1941.26|1941.39|1941.09|1941.79|1941.49|1941.39|1941.07|187
1686169200000|2023-06-07 20:20:00|1941.4|1941.1|1940.68|1940.38|1941.69|1941.33|1940.66|1940.36|227
1686169500000|2023-06-07 20:25:00|1940.79|1940.29|1940.75|1940.45|1940.84|1940.54|1940.49|1940.19|191
1686169800000|2023-06-07 20:30:00|1940.77|1940.47|1940.9|1940.6|1941.03|1940.7|1940.74|1940.36|214
1686170100000|2023-06-07 20:35:00|1940.91|1940.61|1941.01|1940.51|1941.17|1940.85|1940.71|1940.32|180
1686170400000|2023-06-07 20:40:00|1940.91|1940.61|1940.75|1940.45|1941.07|1940.7|1940.68|1940.29|200
1686170700000|2023-06-07 20:45:00|1940.87|1940.37|1940.86|1940.36|1940.99|1940.59|1940.59|1940.22|248
1686171000000|2023-06-07 20:50:00|1940.8|1940.5|1940.25|1939.95|1940.89|1940.55|1940.25|1939.86|189
1686171300000|2023-06-07 20:55:00|1940.26|1939.96|1940.08|1939.78|1940.61|1940.25|1940.03|1939.68|227
1686175200000|2023-06-07 22:00:00|1940.34|1939.84|1940.5|1940|1940.77|1940.27|1940.01|1939.51|265
1686175500000|2023-06-07 22:05:00|1940.46|1939.96|1942.39|1941.89|1942.57|1942.07|1940.45|1939.95|284
1686175800000|2023-06-07 22:10:00|1942.38|1941.88|1943.13|1942.63|1943.18|1942.78|1942.28|1941.81|264
1686176100000|2023-06-07 22:15:00|1943.14|1942.64|1942.64|1942.14|1943.41|1942.99|1942.45|1942.01|351
1686176400000|2023-06-07 22:20:00|1942.67|1942.17|1943.01|1942.51|1943.17|1942.76|1942.33|1941.9|270
1686176700000|2023-06-07 22:25:00|1943.02|1942.52|1943.48|1943.18|1943.87|1943.44|1943|1942.51|358
1686177000000|2023-06-07 22:30:00|1943.49|1943.19|1942.63|1942.13|1943.68|1943.24|1942.48|1942.01|334
1686177300000|2023-06-07 22:35:00|1942.61|1942.11|1942.56|1942.06|1942.79|1942.38|1942.38|1941.93|241
1686177600000|2023-06-07 22:40:00|1942.55|1942.05|1942.33|1941.83|1942.57|1942.19|1942.07|1941.68|258
1686177900000|2023-06-07 22:45:00|1942.32|1941.82|1942.44|1941.94|1942.55|1942.09|1941.97|1941.66|279
1686178200000|2023-06-07 22:50:00|1942.46|1941.96|1942.93|1942.43|1942.98|1942.6|1942.4|1941.96|203
1686178500000|2023-06-07 22:55:00|1942.94|1942.44|1942.5|1942.2|1943.09|1942.71|1942.44|1942.08|207
1686178800000|2023-06-07 23:00:00|1942.48|1942.18|1942.74|1942.24|1942.76|1942.37|1942.34|1941.97|200
1686179100000|2023-06-07 23:05:00|1942.69|1942.19|1942.24|1941.94|1942.75|1942.36|1942.14|1941.84|178
1686179400000|2023-06-07 23:10:00|1942.35|1941.85|1942.3|1941.8|1942.55|1942.15|1942.14|1941.73|171
1686179700000|2023-06-07 23:15:00|1942.2|1941.9|1941.97|1941.67|1942.35|1941.94|1941.94|1941.56|187
1686180000000|2023-06-07 23:20:00|1942.04|1941.54|1942.33|1941.83|1942.33|1941.92|1941.97|1941.52|157
1686180300000|2023-06-07 23:25:00|1942.32|1941.82|1942.35|1942.05|1942.46|1942.06|1941.98|1941.58|120
1686180600000|2023-06-07 23:30:00|1942.43|1941.93|1943.05|1942.55|1943.09|1942.69|1942.24|1941.85|273
1686180900000|2023-06-07 23:35:00|1942.96|1942.66|1943.35|1943.05|1943.53|1943.08|1942.61|1942.23|278
1686181200000|2023-06-07 23:40:00|1943.4|1943.1|1943.8|1943.5|1944.05|1943.66|1943.23|1942.87|355
1686181500000|2023-06-07 23:45:00|1943.9|1943.4|1944.55|1944.25|1944.63|1944.25|1943.63|1943.24|444
1686181800000|2023-06-07 23:50:00|1944.51|1944.21|1945.09|1944.79|1945.31|1944.91|1944.2|1943.85|532
1686182100000|2023-06-07 23:55:00|1945.06|1944.76|1944.66|1944.36|1945.7|1945.3|1944.61|1944.19|435
1686182400000|2023-06-08 00:00:00|1944.76|1944.46|1945.08|1944.78|1945.29|1944.99|1944.48|1944.11|503
1686182700000|2023-06-08 00:05:00|1945.11|1944.81|1945.55|1945.25|1945.82|1945.44|1944.93|1944.55|475
1686183000000|2023-06-08 00:10:00|1945.54|1945.24|1945.66|1945.36|1945.66|1945.36|1945.12|1944.71|335
1686183300000|2023-06-08 00:15:00|1945.69|1945.39|1945.82|1945.32|1946.06|1945.72|1945.49|1945.09|371
1686183600000|2023-06-08 00:20:00|1945.79|1945.29|1945.62|1945.32|1945.87|1945.5|1945.42|1945.02|377
1686183900000|2023-06-08 00:25:00|1945.66|1945.36|1945.65|1945.35|1946.12|1945.72|1945.56|1945.22|274
1686184200000|2023-06-08 00:30:00|1945.66|1945.36|1945.9|1945.6|1946.27|1945.97|1945.66|1945.31|321
1686184500000|2023-06-08 00:35:00|1945.91|1945.61|1946.16|1945.86|1946.29|1945.95|1945.79|1945.45|267
1686184800000|2023-06-08 00:40:00|1946.14|1945.84|1946.12|1945.82|1946.23|1945.93|1945.77|1945.45|254
1686185100000|2023-06-08 00:45:00|1946.13|1945.83|1946.3|1946|1946.46|1946.15|1945.61|1945.26|414
1686185400000|2023-06-08 00:50:00|1946.29|1945.99|1946.3|1946|1946.56|1946.22|1946.02|1945.72|467
1686185700000|2023-06-08 00:55:00|1946.27|1945.97|1946.43|1946.13|1946.52|1946.15|1945.92|1945.57|374
1686186000000|2023-06-08 01:00:00|1946.42|1946.12|1946.25|1945.95|1946.96|1946.58|1945.98|1945.65|753
1686186300000|2023-06-08 01:05:00|1946.26|1945.96|1946.79|1946.49|1946.91|1946.52|1946.25|1945.87|617
1686186600000|2023-06-08 01:10:00|1946.7|1946.4|1945.96|1945.66|1946.98|1946.62|1945.82|1945.47|537
1686186900000|2023-06-08 01:15:00|1945.95|1945.65|1945.5|1945.2|1946.02|1945.72|1945.31|1944.97|576
1686187200000|2023-06-08 01:20:00|1945.49|1945.19|1945.45|1945.15|1946.18|1945.88|1945.3|1944.96|523
1686187500000|2023-06-08 01:25:00|1945.46|1945.16|1945.22|1944.92|1946.08|1945.77|1945.08|1944.72|546
1686187800000|2023-06-08 01:30:00|1945.23|1944.93|1944.93|1944.63|1945.81|1945.45|1944.67|1944.36|894
1686188100000|2023-06-08 01:35:00|1944.9|1944.6|1945.89|1945.59|1946.36|1945.95|1944.9|1944.6|721
1686188400000|2023-06-08 01:40:00|1945.93|1945.63|1946.24|1945.94|1946.58|1946.19|1945.86|1945.49|548
1686188700000|2023-06-08 01:45:00|1946.25|1945.95|1945.99|1945.69|1946.53|1946.17|1945.55|1945.25|693
1686189000000|2023-06-08 01:50:00|1946.07|1945.57|1945.55|1945.25|1946.33|1945.95|1945.41|1945.03|615
1686189300000|2023-06-08 01:55:00|1945.51|1945.21|1946.08|1945.78|1946.21|1945.85|1945.37|1944.96|539
1686189600000|2023-06-08 02:00:00|1946.1|1945.8|1946.89|1946.59|1946.96|1946.59|1945.75|1945.32|601
1686189900000|2023-06-08 02:05:00|1946.91|1946.61|1946.66|1946.36|1947.35|1946.93|1946.56|1946.2|634
1686190200000|2023-06-08 02:10:00|1946.65|1946.35|1945.57|1945.27|1946.73|1946.35|1945.55|1945.15|534
1686190500000|2023-06-08 02:15:00|1945.56|1945.26|1946.29|1945.99|1946.45|1946.07|1945.46|1945.08|511
1686190800000|2023-06-08 02:20:00|1946.3|1946|1946.96|1946.46|1947.19|1946.77|1946.15|1945.76|416
1686191100000|2023-06-08 02:25:00|1946.94|1946.44|1946.04|1945.74|1947.01|1946.66|1945.64|1945.34|385
1686191400000|2023-06-08 02:30:00|1946.03|1945.73|1945.42|1945.12|1946.2|1945.87|1945.3|1945|395
1686191700000|2023-06-08 02:35:00|1945.44|1945.14|1945.14|1944.84|1945.58|1945.25|1944.66|1944.36|543
1686192000000|2023-06-08 02:40:00|1945.09|1944.79|1945.9|1945.6|1946.16|1945.81|1944.95|1944.65|490
1686192300000|2023-06-08 02:45:00|1945.87|1945.57|1946.35|1946.05|1946.52|1946.19|1945.63|1945.24|469
1686192600000|2023-06-08 02:50:00|1946.36|1946.06|1946.08|1945.78|1946.76|1946.38|1945.96|1945.64|380
1686192900000|2023-06-08 02:55:00|1946.07|1945.77|1946.54|1946.24|1946.79|1946.41|1946|1945.7|355
1686193200000|2023-06-08 03:00:00|1946.53|1946.23|1946.96|1946.46|1946.96|1946.58|1946.43|1946.1|408
1686193500000|2023-06-08 03:05:00|1946.88|1946.58|1947.02|1946.72|1947.18|1946.88|1946.73|1946.33|397
1686193800000|2023-06-08 03:10:00|1947|1946.7|1946.63|1946.33|1947.35|1946.99|1946.49|1946.03|545
1686194100000|2023-06-08 03:15:00|1946.66|1946.36|1946.2|1945.9|1947.23|1946.84|1946.03|1945.67|547
1686194400000|2023-06-08 03:20:00|1946.19|1945.89|1946.25|1945.95|1946.86|1946.56|1946.18|1945.79|471
1686194700000|2023-06-08 03:25:00|1946.23|1945.93|1946.4|1946.1|1946.64|1946.34|1946.07|1945.69|378
1686195000000|2023-06-08 03:30:00|1946.42|1946.12|1946.75|1946.45|1946.97|1946.63|1946.32|1945.92|303
1686195300000|2023-06-08 03:35:00|1946.76|1946.46|1946.93|1946.63|1947|1946.64|1946.6|1946.3|257
1686195600000|2023-06-08 03:40:00|1946.94|1946.64|1947.03|1946.73|1947.29|1946.92|1946.94|1946.59|207
1686195900000|2023-06-08 03:45:00|1947.04|1946.74|1946.4|1946.1|1947.29|1946.93|1946.23|1945.89|272
1686196200000|2023-06-08 03:50:00|1946.48|1945.98|1946.76|1946.46|1946.86|1946.51|1946.41|1945.98|307
1686196500000|2023-06-08 03:55:00|1946.75|1946.45|1946.53|1946.23|1946.97|1946.64|1946.5|1946.1|266
1686196800000|2023-06-08 04:00:00|1946.54|1946.24|1946.3|1946|1946.67|1946.28|1946.23|1945.85|291
1686197100000|2023-06-08 04:05:00|1946.28|1945.98|1946.09|1945.79|1946.34|1946.02|1945.94|1945.57|293
1686197400000|2023-06-08 04:10:00|1946.06|1945.76|1946.54|1946.24|1946.65|1946.27|1946.04|1945.73|291
1686197700000|2023-06-08 04:15:00|1946.55|1946.25|1946.72|1946.42|1946.9|1946.51|1946.52|1946.13|264
1686198000000|2023-06-08 04:20:00|1946.74|1946.44|1946.53|1946.23|1946.86|1946.54|1945.96|1945.58|367
1686198300000|2023-06-08 04:25:00|1946.46|1946.16|1947.05|1946.55|1947.05|1946.75|1946.46|1946.08|226
1686198600000|2023-06-08 04:30:00|1947.04|1946.54|1946.16|1945.86|1947.15|1946.77|1946.1|1945.8|364
1686198900000|2023-06-08 04:35:00|1946.05|1945.75|1946.63|1946.13|1946.67|1946.37|1946.05|1945.68|238
1686199200000|2023-06-08 04:40:00|1946.53|1946.23|1947.31|1947.01|1947.61|1947.25|1946.34|1945.94|315
1686199500000|2023-06-08 04:45:00|1947.42|1946.92|1947.4|1947.1|1947.47|1947.1|1946.72|1946.34|273
1686199800000|2023-06-08 04:50:00|1947.38|1947.08|1946.14|1945.84|1947.44|1947.11|1946.01|1945.66|475
1686200100000|2023-06-08 04:55:00|1946.15|1945.85|1946.81|1946.51|1947.15|1946.81|1946.07|1945.7|350
1686200400000|2023-06-08 05:00:00|1946.8|1946.5|1947.29|1946.99|1947.3|1947|1946.74|1946.35|330
1686200700000|2023-06-08 05:05:00|1947.3|1947|1946.73|1946.43|1947.3|1947|1946.71|1946.35|318
1686201000000|2023-06-08 05:10:00|1946.74|1946.44|1946.44|1946.14|1946.77|1946.47|1946.24|1945.94|323
1686201300000|2023-06-08 05:15:00|1946.46|1946.16|1946.95|1946.45|1947.22|1946.83|1946.34|1945.94|418
1686201600000|2023-06-08 05:20:00|1946.86|1946.56|1947.25|1946.95|1947.35|1947|1946.59|1946.19|345
1686201900000|2023-06-08 05:25:00|1947.22|1946.92|1947.79|1947.49|1947.93|1947.53|1946.97|1946.66|457
1686202200000|2023-06-08 05:30:00|1947.78|1947.48|1947.28|1946.98|1947.92|1947.53|1946.89|1946.55|621
1686202500000|2023-06-08 05:35:00|1947.35|1946.85|1947.62|1947.32|1948.06|1947.72|1946.92|1946.58|711
1686202800000|2023-06-08 05:40:00|1947.64|1947.34|1947.37|1947.07|1947.91|1947.56|1946.94|1946.58|505
1686203100000|2023-06-08 05:45:00|1947.34|1947.04|1946.84|1946.54|1947.85|1947.46|1946.67|1946.27|457
1686203400000|2023-06-08 05:50:00|1946.93|1946.43|1946.82|1946.52|1947.4|1947.02|1946.55|1946.2|448
1686203700000|2023-06-08 05:55:00|1946.79|1946.49|1946.14|1945.84|1946.97|1946.6|1945.89|1945.49|565
1686204000000|2023-06-08 06:00:00|1946.16|1945.86|1945.77|1945.47|1946.22|1945.88|1945|1944.59|879
1686204300000|2023-06-08 06:05:00|1945.79|1945.49|1945.06|1944.76|1945.86|1945.56|1944.96|1944.56|808
1686204600000|2023-06-08 06:10:00|1945.08|1944.78|1944.58|1944.28|1945.39|1945.03|1944.54|1944.24|686
1686204900000|2023-06-08 06:15:00|1944.57|1944.27|1943.34|1943.04|1944.72|1944.42|1943.29|1942.95|718
1686205200000|2023-06-08 06:20:00|1943.33|1943.03|1943.73|1943.43|1944.22|1943.92|1942.99|1942.65|771
1686205500000|2023-06-08 06:25:00|1943.7|1943.4|1943.38|1943.08|1943.92|1943.62|1943.25|1942.94|631
1686205800000|2023-06-08 06:30:00|1943.41|1943.11|1944.7|1944.4|1945.12|1944.82|1943.41|1943.06|633
1686206100000|2023-06-08 06:35:00|1944.69|1944.39|1945.53|1945.23|1945.76|1945.4|1944.37|1944.05|675
1686206400000|2023-06-08 06:40:00|1945.56|1945.26|1946.23|1945.73|1946.57|1946.17|1945.37|1945.01|700
1686206700000|2023-06-08 06:45:00|1946.22|1945.72|1946.08|1945.78|1947.44|1947.14|1945.88|1945.58|673
1686207000000|2023-06-08 06:50:00|1946.09|1945.79|1945.5|1945.2|1946.38|1946.06|1945.49|1945.19|656
1686207300000|2023-06-08 06:55:00|1945.52|1945.22|1945.01|1944.71|1945.79|1945.49|1944.85|1944.48|581
1686207600000|2023-06-08 07:00:00|1944.98|1944.68|1945.7|1945.4|1946.1|1945.75|1944.53|1944.17|880
1686207900000|2023-06-08 07:05:00|1945.71|1945.41|1945.86|1945.56|1946.84|1946.49|1945.71|1945.37|725
1686208200000|2023-06-08 07:10:00|1945.84|1945.54|1945.83|1945.53|1946.33|1946.03|1945.21|1944.9|619
1686208500000|2023-06-08 07:15:00|1945.82|1945.52|1946.41|1946.11|1946.78|1946.48|1945.8|1945.5|620
1686208800000|2023-06-08 07:20:00|1946.4|1946.1|1945.73|1945.43|1947.27|1946.92|1945.73|1945.43|589
1686209100000|2023-06-08 07:25:00|1945.74|1945.44|1945.08|1944.78|1945.82|1945.52|1944.99|1944.69|634
1686209400000|2023-06-08 07:30:00|1945.06|1944.76|1946.12|1945.82|1946.26|1945.96|1944.79|1944.45|615
1686209700000|2023-06-08 07:35:00|1946.11|1945.81|1946.03|1945.73|1946.52|1946.22|1945.37|1945.07|632
1686210000000|2023-06-08 07:40:00|1946.02|1945.72|1945.87|1945.57|1946.35|1945.96|1945.78|1945.48|475
1686210300000|2023-06-08 07:45:00|1945.88|1945.58|1946.41|1946.11|1946.82|1946.44|1945.69|1945.39|525
1686210600000|2023-06-08 07:50:00|1946.37|1946.07|1946.85|1946.55|1947.33|1947.03|1946.05|1945.75|576
1686210900000|2023-06-08 07:55:00|1946.84|1946.54|1947.49|1947.19|1948.52|1948.21|1946.84|1946.54|677
1686211200000|2023-06-08 08:00:00|1947.34|1947.04|1947.3|1947|1947.89|1947.59|1946.93|1946.57|720
1686211500000|2023-06-08 08:05:00|1947.29|1946.99|1948|1947.7|1948.63|1948.33|1947.16|1946.77|555
1686211800000|2023-06-08 08:10:00|1948.03|1947.73|1947.82|1947.52|1948.5|1948.2|1947.49|1947.15|531
1686212100000|2023-06-08 08:15:00|1947.81|1947.51|1947.59|1947.29|1948.11|1947.81|1947.52|1947.12|487
1686212400000|2023-06-08 08:20:00|1947.57|1947.27|1947.54|1947.24|1948.18|1947.86|1947.27|1946.97|572
1686212700000|2023-06-08 08:25:00|1947.57|1947.27|1947.63|1947.33|1948.06|1947.76|1947.06|1946.76|569
1686213000000|2023-06-08 08:30:00|1947.71|1947.41|1947.67|1947.37|1948.33|1947.99|1947.22|1946.84|800
1686213300000|2023-06-08 08:35:00|1947.66|1947.36|1948.73|1948.43|1948.93|1948.51|1947.47|1947.17|547
1686213600000|2023-06-08 08:40:00|1948.74|1948.44|1948.62|1948.32|1949.33|1949.03|1948.59|1948.21|667
1686213900000|2023-06-08 08:45:00|1948.61|1948.31|1947.88|1947.58|1948.88|1948.58|1947.5|1947.2|652
1686214200000|2023-06-08 08:50:00|1947.81|1947.31|1947.94|1947.64|1948.11|1947.77|1946.92|1946.62|728
1686214500000|2023-06-08 08:55:00|1947.93|1947.63|1948.55|1948.25|1948.84|1948.53|1947.78|1947.48|470
1686214800000|2023-06-08 09:00:00|1948.56|1948.26|1948.8|1948.5|1948.9|1948.56|1948.3|1948|535
1686215100000|2023-06-08 09:05:00|1948.76|1948.46|1948.3|1948|1948.89|1948.59|1948.08|1947.78|509
1686215400000|2023-06-08 09:10:00|1948.31|1948.01|1947.43|1947.13|1948.39|1948.09|1947.11|1946.8|520
1686215700000|2023-06-08 09:15:00|1947.42|1947.12|1948.01|1947.71|1948.02|1947.72|1947.36|1947.06|474
1686216000000|2023-06-08 09:20:00|1947.99|1947.69|1948.3|1948|1948.66|1948.36|1947.98|1947.62|451
1686216300000|2023-06-08 09:25:00|1948.33|1948.03|1947.01|1946.71|1948.36|1948.06|1946.84|1946.52|466
1686216600000|2023-06-08 09:30:00|1946.97|1946.67|1947.11|1946.81|1947.54|1947.22|1945.96|1945.66|620
1686216900000|2023-06-08 09:35:00|1947.13|1946.83|1946.81|1946.51|1947.33|1947.01|1946.61|1946.27|421
1686217200000|2023-06-08 09:40:00|1946.78|1946.48|1946.57|1946.27|1947.1|1946.78|1946.54|1946.2|387
1686217500000|2023-06-08 09:45:00|1946.56|1946.26|1947.02|1946.72|1947.29|1946.99|1946.45|1946.15|458
1686217800000|2023-06-08 09:50:00|1947.07|1946.77|1946.62|1946.32|1947.29|1946.93|1946.6|1946.23|451
1686218100000|2023-06-08 09:55:00|1946.63|1946.33|1946.59|1946.29|1946.92|1946.61|1946.36|1946|332
1686218400000|2023-06-08 10:00:00|1946.58|1946.28|1947.07|1946.77|1947.23|1946.93|1946.42|1946.03|452
1686218700000|2023-06-08 10:05:00|1947.08|1946.78|1947.07|1946.77|1947.26|1946.86|1946.24|1945.81|378
1686219000000|2023-06-08 10:10:00|1947.09|1946.79|1946.71|1946.41|1947.09|1946.79|1946.42|1946.06|376
1686219300000|2023-06-08 10:15:00|1946.7|1946.4|1946.53|1946.23|1946.79|1946.44|1946.25|1945.88|347
1686219600000|2023-06-08 10:20:00|1946.54|1946.24|1946.52|1946.02|1946.66|1946.25|1946.12|1945.75|384
1686219900000|2023-06-08 10:25:00|1946.51|1946.01|1946.69|1946.19|1947.1|1946.75|1946.3|1945.87|372
1686220200000|2023-06-08 10:30:00|1946.57|1946.27|1947.87|1947.57|1948.22|1947.77|1946.41|1946.05|576
1686220500000|2023-06-08 10:35:00|1947.86|1947.56|1947.32|1947.02|1948.17|1947.83|1946.99|1946.69|584
1686220800000|2023-06-08 10:40:00|1947.31|1947.01|1947.86|1947.56|1948.02|1947.65|1947.28|1946.92|390
1686221100000|2023-06-08 10:45:00|1947.87|1947.57|1947.43|1947.13|1948.17|1947.83|1947.33|1947.03|343
1686221400000|2023-06-08 10:50:00|1947.45|1947.15|1946.89|1946.59|1947.52|1947.22|1946.71|1946.41|415
1686221700000|2023-06-08 10:55:00|1946.91|1946.61|1946.87|1946.57|1946.95|1946.65|1946.05|1945.69|442
1686222000000|2023-06-08 11:00:00|1946.88|1946.58|1947.78|1947.48|1947.94|1947.64|1946.74|1946.44|476
1686222300000|2023-06-08 11:05:00|1947.79|1947.49|1946.08|1945.78|1948.07|1947.77|1946.07|1945.77|418
1686222600000|2023-06-08 11:10:00|1946.07|1945.77|1946.08|1945.78|1946.38|1946.08|1945.44|1945.14|469
1686222900000|2023-06-08 11:15:00|1946.04|1945.74|1946.14|1945.84|1946.24|1945.89|1945.61|1945.31|439
1686223200000|2023-06-08 11:20:00|1946.19|1945.89|1946.19|1945.89|1946.59|1946.29|1945.74|1945.43|423
1686223500000|2023-06-08 11:25:00|1946.2|1945.9|1946.22|1945.92|1946.39|1946.08|1945.86|1945.56|483
1686223800000|2023-06-08 11:30:00|1946.23|1945.93|1945.71|1945.41|1946.48|1946.18|1945.69|1945.39|462
1686224100000|2023-06-08 11:35:00|1945.72|1945.42|1945.94|1945.64|1946.02|1945.68|1945.18|1944.88|589
1686224400000|2023-06-08 11:40:00|1946.04|1945.54|1946.56|1946.26|1946.58|1946.28|1945.84|1945.52|469
1686224700000|2023-06-08 11:45:00|1946.55|1946.25|1945.96|1945.66|1946.55|1946.25|1945.76|1945.46|447
1686225000000|2023-06-08 11:50:00|1945.95|1945.65|1946.58|1946.28|1947.04|1946.74|1945.76|1945.46|438
1686225300000|2023-06-08 11:55:00|1946.57|1946.27|1946.83|1946.53|1947.48|1947.1|1946.41|1946.11|583
1686225600000|2023-06-08 12:00:00|1946.86|1946.56|1946.81|1946.51|1947.34|1947.04|1946.45|1946.15|682
1686225900000|2023-06-08 12:05:00|1946.78|1946.48|1947.64|1947.34|1948.23|1947.85|1946.72|1946.4|668
1686226200000|2023-06-08 12:10:00|1947.65|1947.35|1947.25|1946.75|1947.86|1947.47|1946.49|1946.13|745
1686226500000|2023-06-08 12:15:00|1947.19|1946.89|1947.41|1947.11|1947.91|1947.61|1946.72|1946.42|553
1686226800000|2023-06-08 12:20:00|1947.44|1947.14|1947.18|1946.88|1947.8|1947.5|1946.53|1946.23|990
1686227100000|2023-06-08 12:25:00|1947.24|1946.94|1949.09|1948.59|1949.69|1949.39|1947.02|1946.59|954
1686227400000|2023-06-08 12:30:00|1949.07|1948.57|1953.21|1952.91|1955.43|1955.13|1949.05|1947.81|1921
1686227700000|2023-06-08 12:35:00|1953.24|1952.94|1955.9|1955.6|1957.24|1956.83|1953.24|1952.94|1672
1686228000000|2023-06-08 12:40:00|1956.01|1955.71|1958.99|1958.69|1959.31|1959.01|1955.69|1955.37|1562
1686228300000|2023-06-08 12:45:00|1959|1958.7|1955.91|1955.61|1959.26|1958.96|1955.75|1955.44|1402
1686228600000|2023-06-08 12:50:00|1955.86|1955.56|1955.68|1955.38|1956.83|1956.52|1954.42|1954.12|1301
1686228900000|2023-06-08 12:55:00|1955.67|1955.37|1959.51|1959.21|1960.23|1959.93|1955.14|1954.81|1284
1686229200000|2023-06-08 13:00:00|1959.52|1959.22|1958.32|1958.02|1960.24|1959.82|1957.35|1957.05|1332
1686229500000|2023-06-08 13:05:00|1958.33|1958.03|1958|1957.7|1959.78|1959.48|1957.76|1957.46|1182
1686229800000|2023-06-08 13:10:00|1957.97|1957.67|1959.16|1958.86|1960.19|1959.84|1957.87|1957.57|1123
1686230100000|2023-06-08 13:15:00|1959.18|1958.88|1958.02|1957.72|1959.93|1959.56|1957.71|1957.41|1058
1686230400000|2023-06-08 13:20:00|1957.96|1957.66|1960.48|1960.18|1960.75|1960.45|1957.74|1957.44|993
1686230700000|2023-06-08 13:25:00|1960.5|1960.2|1959.72|1959.42|1961|1960.69|1959.1|1958.8|1100
1686231000000|2023-06-08 13:30:00|1959.71|1959.41|1963.28|1962.98|1963.35|1963.05|1959.39|1959.09|1467
1686231300000|2023-06-08 13:35:00|1963.26|1962.96|1965|1964.7|1965.75|1965.45|1962.74|1962.44|1578
1686231600000|2023-06-08 13:40:00|1965.16|1964.86|1965.51|1965.21|1966.04|1965.74|1963.89|1963.59|1495
1686231900000|2023-06-08 13:45:00|1965.53|1965.23|1965.1|1964.8|1968.16|1967.86|1964.74|1964.43|1610
1686232200000|2023-06-08 13:50:00|1965.13|1964.83|1966.22|1965.92|1966.82|1966.48|1964.41|1964.11|1434
1686232500000|2023-06-08 13:55:00|1966.23|1965.93|1966.82|1966.52|1968.74|1968.44|1966.23|1965.93|1364
1686232800000|2023-06-08 14:00:00|1966.8|1966.5|1966.21|1965.91|1968.04|1967.69|1965.95|1965.58|1374
1686233100000|2023-06-08 14:05:00|1966.25|1965.95|1967.22|1966.92|1969.25|1968.95|1966.02|1965.72|1325
1686233400000|2023-06-08 14:10:00|1967.16|1966.86|1968.37|1968.07|1969.24|1968.94|1966.77|1966.47|1195
1686233700000|2023-06-08 14:15:00|1968.55|1968.25|1968.67|1968.37|1968.68|1968.38|1967.41|1967.05|1132
1686234000000|2023-06-08 14:20:00|1968.66|1968.36|1966.74|1966.44|1968.66|1968.36|1966.2|1965.9|1054
1686234300000|2023-06-08 14:25:00|1966.77|1966.47|1969.28|1968.98|1969.42|1969.12|1966.74|1966.44|1107
1686234600000|2023-06-08 14:30:00|1969.32|1969.02|1968.61|1968.31|1970.71|1970.41|1968.61|1968.31|1045
1686234900000|2023-06-08 14:35:00|1968.59|1968.29|1967.5|1967.2|1968.6|1968.3|1966.73|1966.43|1166
1686235200000|2023-06-08 14:40:00|1967.52|1967.22|1965.67|1965.37|1968.03|1967.73|1965.31|1964.91|1060
1686235500000|2023-06-08 14:45:00|1965.77|1965.27|1968.12|1967.82|1968.26|1967.96|1965.59|1965.27|1013
1686235800000|2023-06-08 14:50:00|1968.15|1967.85|1966.63|1966.33|1968.25|1967.95|1965.97|1965.67|1023
1686236100000|2023-06-08 14:55:00|1966.62|1966.32|1967.44|1967.14|1967.68|1967.38|1966.56|1966.26|954
1686236400000|2023-06-08 15:00:00|1967.43|1967.13|1966.84|1966.54|1968.8|1968.5|1966.66|1966.36|1035
1686236700000|2023-06-08 15:05:00|1966.85|1966.55|1967.07|1966.77|1967.38|1967.01|1966.24|1965.94|927
1686237000000|2023-06-08 15:10:00|1967.06|1966.76|1968.56|1968.26|1968.79|1968.49|1966.97|1966.67|887
1686237300000|2023-06-08 15:15:00|1968.53|1968.23|1967.71|1967.41|1968.85|1968.55|1966.89|1966.59|893
1686237600000|2023-06-08 15:20:00|1967.72|1967.42|1966.6|1966.3|1967.87|1967.57|1966.48|1966.18|695
1686237900000|2023-06-08 15:25:00|1966.59|1966.29|1967.01|1966.71|1967.37|1967.07|1965.81|1965.51|742
1686238200000|2023-06-08 15:30:00|1967.04|1966.74|1966.64|1966.34|1968.01|1967.71|1966.53|1966.23|718
1686238500000|2023-06-08 15:35:00|1966.68|1966.38|1967.08|1966.78|1967.17|1966.87|1966.13|1965.83|678
1686238800000|2023-06-08 15:40:00|1967.07|1966.77|1966.38|1966.08|1967.56|1967.26|1966.09|1965.79|747
1686239100000|2023-06-08 15:45:00|1966.4|1966.1|1966.79|1966.49|1967.17|1966.87|1965.97|1965.67|872
1686239400000|2023-06-08 15:50:00|1966.75|1966.45|1967.47|1967.17|1967.89|1967.57|1966.47|1966.16|762
1686239700000|2023-06-08 15:55:00|1967.48|1967.18|1967.03|1966.73|1967.67|1967.37|1966.87|1966.49|744
1686240000000|2023-06-08 16:00:00|1967.06|1966.76|1966.77|1966.47|1968.08|1967.74|1966.75|1966.38|826
1686240300000|2023-06-08 16:05:00|1966.8|1966.5|1966.85|1966.55|1966.98|1966.57|1965.67|1965.37|749
1686240600000|2023-06-08 16:10:00|1966.86|1966.56|1968.16|1967.86|1968.23|1967.93|1966.61|1966.31|708
1686240900000|2023-06-08 16:15:00|1968.22|1967.92|1969.14|1968.64|1969.51|1969.15|1968.1|1967.77|707
1686241200000|2023-06-08 16:20:00|1969.18|1968.84|1967|1966.7|1969.23|1968.89|1966.94|1966.55|783
1686241500000|2023-06-08 16:25:00|1966.97|1966.67|1968.29|1967.79|1968.29|1967.92|1966.8|1966.48|767
1686241800000|2023-06-08 16:30:00|1968.1|1967.8|1968.72|1968.42|1968.89|1968.59|1967.4|1967.03|667
1686242100000|2023-06-08 16:35:00|1968.71|1968.41|1968.4|1968.1|1968.94|1968.64|1967.99|1967.69|502
1686242400000|2023-06-08 16:40:00|1968.41|1968.11|1967.91|1967.61|1968.41|1968.11|1967.39|1967.09|642
1686242700000|2023-06-08 16:45:00|1967.9|1967.6|1967.51|1967.21|1968.13|1967.83|1967.5|1967.2|464
1686243000000|2023-06-08 16:50:00|1967.5|1967.2|1966.62|1966.32|1967.53|1967.23|1966.61|1966.25|519
1686243300000|2023-06-08 16:55:00|1966.72|1966.22|1966.52|1966.22|1966.93|1966.52|1966.04|1965.74|515
1686243600000|2023-06-08 17:00:00|1966.36|1966.06|1966.23|1965.93|1966.86|1966.56|1966.06|1965.76|611
1686243900000|2023-06-08 17:05:00|1966.19|1965.89|1965.54|1965.24|1966.27|1965.95|1965.13|1964.83|428
1686244200000|2023-06-08 17:10:00|1965.55|1965.25|1964.36|1964.06|1965.61|1965.31|1963.71|1963.41|631
1686244500000|2023-06-08 17:15:00|1964.37|1964.07|1964.8|1964.5|1965.1|1964.8|1964.18|1963.84|543
1686244800000|2023-06-08 17:20:00|1964.81|1964.51|1964.6|1964.3|1965.03|1964.7|1964.47|1964.17|601
1686245100000|2023-06-08 17:25:00|1964.61|1964.31|1963.69|1963.39|1964.76|1964.46|1963.57|1963.27|663
1686245400000|2023-06-08 17:30:00|1963.68|1963.38|1962.77|1962.47|1963.82|1963.52|1962.57|1962.27|612
1686245700000|2023-06-08 17:35:00|1962.76|1962.46|1963.15|1962.85|1963.5|1963.2|1961.99|1961.69|698
1686246000000|2023-06-08 17:40:00|1963.16|1962.86|1962.87|1962.57|1963.43|1963.13|1962.31|1962.01|590
1686246300000|2023-06-08 17:45:00|1962.88|1962.58|1962.87|1962.57|1963.29|1962.99|1962.68|1962.38|526
1686246600000|2023-06-08 17:50:00|1962.89|1962.59|1963.38|1963.08|1963.83|1963.53|1962.88|1962.58|535
1686246900000|2023-06-08 17:55:00|1963.39|1963.09|1964.06|1963.76|1964.38|1964.08|1963.36|1963.06|444
1686247200000|2023-06-08 18:00:00|1964.05|1963.75|1963.81|1963.51|1964.32|1964.02|1963.64|1963.34|490
1686247500000|2023-06-08 18:05:00|1963.8|1963.5|1963.63|1963.33|1964.1|1963.8|1963.53|1963.23|446
1686247800000|2023-06-08 18:10:00|1963.64|1963.34|1964.17|1963.87|1964.35|1964.05|1963.61|1963.31|441
1686248100000|2023-06-08 18:15:00|1964.16|1963.86|1963.68|1963.38|1964.27|1963.97|1963.49|1963.19|456
1686248400000|2023-06-08 18:20:00|1963.69|1963.39|1963.69|1963.39|1963.88|1963.58|1963.08|1962.78|435
1686248700000|2023-06-08 18:25:00|1963.65|1963.35|1963.82|1963.52|1964.14|1963.84|1963.39|1963.09|446
1686249000000|2023-06-08 18:30:00|1963.83|1963.53|1963.66|1963.36|1963.93|1963.63|1963.5|1963.2|332
1686249300000|2023-06-08 18:35:00|1963.62|1963.32|1964.1|1963.8|1964.29|1963.99|1963.42|1963.12|243
1686249600000|2023-06-08 18:40:00|1964.07|1963.77|1964.27|1963.97|1964.38|1964.08|1963.67|1963.37|338
1686249900000|2023-06-08 18:45:00|1964.24|1963.94|1965.09|1964.79|1965.35|1965.04|1964.15|1963.85|370
1686250200000|2023-06-08 18:50:00|1965.1|1964.8|1964.98|1964.68|1965.32|1964.99|1964.77|1964.47|391
1686250500000|2023-06-08 18:55:00|1964.99|1964.69|1965.36|1965.06|1965.53|1965.23|1964.89|1964.59|528
1686250800000|2023-06-08 19:00:00|1965.38|1965.08|1965.49|1965.19|1965.78|1965.38|1965.24|1964.94|432
1686251100000|2023-06-08 19:05:00|1965.48|1965.18|1964.52|1964.22|1965.49|1965.19|1964.2|1963.85|432
1686251400000|2023-06-08 19:10:00|1964.53|1964.23|1965.09|1964.79|1965.18|1964.82|1964.53|1964.23|321
1686251700000|2023-06-08 19:15:00|1965.1|1964.8|1964.09|1963.79|1965.14|1964.84|1964.07|1963.77|312
1686252000000|2023-06-08 19:20:00|1964.08|1963.78|1964.21|1963.91|1964.6|1964.19|1964.02|1963.72|387
1686252300000|2023-06-08 19:25:00|1964.19|1963.89|1963.74|1963.44|1964.32|1964.02|1963.48|1963.18|409
1686252600000|2023-06-08 19:30:00|1963.79|1963.49|1964.04|1963.74|1964.19|1963.89|1963.47|1963.17|543
1686252900000|2023-06-08 19:35:00|1964.05|1963.75|1963.98|1963.68|1964.18|1963.88|1963.55|1963.19|398
1686253200000|2023-06-08 19:40:00|1963.99|1963.69|1964.31|1964.01|1964.68|1964.38|1963.88|1963.58|547
1686253500000|2023-06-08 19:45:00|1964.29|1963.99|1964.69|1964.39|1964.86|1964.47|1964.29|1963.99|333
1686253800000|2023-06-08 19:50:00|1964.64|1964.34|1965.08|1964.78|1965.11|1964.81|1964.4|1964.1|456
1686254100000|2023-06-08 19:55:00|1965.06|1964.76|1965.22|1964.92|1965.55|1965.25|1965.04|1964.74|609
1686254400000|2023-06-08 20:00:00|1965.26|1964.96|1965.63|1965.33|1965.7|1965.4|1965.09|1964.79|302
1686254700000|2023-06-08 20:05:00|1965.64|1965.34|1965.8|1965.5|1965.89|1965.52|1965.57|1965.18|132
1686255000000|2023-06-08 20:10:00|1965.79|1965.49|1965.83|1965.53|1965.91|1965.57|1965.68|1965.38|152
1686255300000|2023-06-08 20:15:00|1965.82|1965.52|1965.38|1965.08|1965.98|1965.6|1965.32|1965.02|163
1686255600000|2023-06-08 20:20:00|1965.37|1965.07|1965.31|1965.01|1965.44|1965.14|1965.31|1965.01|128
1686255900000|2023-06-08 20:25:00|1965.35|1965.05|1966.19|1965.89|1966.25|1965.95|1965.33|1965|194
1686256200000|2023-06-08 20:30:00|1966.29|1965.79|1965.67|1965.37|1966.29|1965.84|1965.66|1965.35|240
1686256500000|2023-06-08 20:35:00|1965.7|1965.4|1965.89|1965.59|1966.01|1965.63|1965.66|1965.36|121
1686256800000|2023-06-08 20:40:00|1965.88|1965.58|1965.7|1965.4|1965.99|1965.6|1965.68|1965.36|92
1686257100000|2023-06-08 20:45:00|1965.87|1965.37|1965.86|1965.56|1966.19|1965.79|1965.77|1965.37|139
1686257400000|2023-06-08 20:50:00|1965.87|1965.57|1965.73|1965.23|1966.11|1965.73|1965.58|1965.19|162
1686257700000|2023-06-08 20:55:00|1965.78|1965.28|1965.75|1965.25|1968.12|1965.55|1965.51|1962.92|131
1686261600000|2023-06-08 22:00:00|1966|1965.5|1966.29|1965.99|1966.39|1966.03|1965.86|1965.46|192
1686261900000|2023-06-08 22:05:00|1966.31|1966.01|1966.5|1966|1966.69|1966.26|1966.22|1965.85|172
1686262200000|2023-06-08 22:10:00|1966.46|1965.96|1966.72|1966.22|1966.76|1966.43|1966.23|1965.9|153
1686262500000|2023-06-08 22:15:00|1966.71|1966.21|1966.26|1965.76|1966.76|1966.44|1966.01|1965.64|165
1686262800000|2023-06-08 22:20:00|1966.28|1965.78|1966.63|1966.13|1966.65|1966.25|1966.1|1965.7|149
1686263100000|2023-06-08 22:25:00|1966.61|1966.11|1966.47|1965.97|1966.72|1966.3|1966.36|1965.96|148
1686263400000|2023-06-08 22:30:00|1966.48|1965.98|1966.42|1965.92|1966.55|1966.08|1966.09|1965.65|181
1686263700000|2023-06-08 22:35:00|1966.43|1965.93|1966.45|1965.95|1966.59|1966.11|1966.12|1965.62|152
1686264000000|2023-06-08 22:40:00|1966.3|1966|1966.25|1965.95|1966.48|1966.05|1966.21|1965.78|134
1686264300000|2023-06-08 22:45:00|1966.33|1965.83|1966.33|1966.03|1966.52|1966.13|1966.19|1965.8|83
1686264600000|2023-06-08 22:50:00|1966.5|1966|1966.29|1965.79|1966.59|1966.15|1966.14|1965.74|139
1686264900000|2023-06-08 22:55:00|1966.3|1965.8|1966.34|1966.04|1966.57|1966.17|1966.05|1965.66|139
1686265200000|2023-06-08 23:00:00|1966.33|1966.03|1966.24|1965.74|1966.4|1966.03|1965.91|1965.51|204
1686265500000|2023-06-08 23:05:00|1966.13|1965.83|1966|1965.5|1966.38|1965.98|1965.88|1965.48|130
1686265800000|2023-06-08 23:10:00|1965.89|1965.59|1966.06|1965.76|1966.2|1965.79|1965.8|1965.4|107
1686266100000|2023-06-08 23:15:00|1966.17|1965.67|1965.88|1965.58|1966.17|1965.74|1965.68|1965.29|138
1686266400000|2023-06-08 23:20:00|1965.95|1965.45|1965.98|1965.48|1966.14|1965.72|1965.78|1965.38|197
1686266700000|2023-06-08 23:25:00|1965.87|1965.57|1965.84|1965.54|1966.2|1965.8|1965.71|1965.33|167
1686267000000|2023-06-08 23:30:00|1965.91|1965.41|1965.68|1965.38|1965.98|1965.61|1965.58|1965.23|259
1686267300000|2023-06-08 23:35:00|1965.67|1965.37|1965.65|1965.35|1965.83|1965.43|1965.38|1965.06|162
1686267600000|2023-06-08 23:40:00|1965.67|1965.37|1966.22|1965.92|1966.35|1965.96|1965.64|1965.27|158
1686267900000|2023-06-08 23:45:00|1966.21|1965.91|1966.31|1966.01|1966.47|1966.08|1966.06|1965.65|173
1686268200000|2023-06-08 23:50:00|1966.3|1966|1966.11|1965.61|1966.56|1966.16|1966.01|1965.61|162
1686268500000|2023-06-08 23:55:00|1966|1965.7|1965.56|1965.26|1966.08|1965.7|1965.56|1965.16|164
1686268800000|2023-06-09 00:00:00|1965.55|1965.25|1964.88|1964.58|1965.77|1965.42|1964.72|1964.36|526
1686269100000|2023-06-09 00:05:00|1964.87|1964.57|1965.29|1964.99|1965.42|1965.02|1964.71|1964.38|420
1686269400000|2023-06-09 00:10:00|1965.39|1964.89|1964.87|1964.37|1965.5|1965.1|1964.49|1964.08|401
1686269700000|2023-06-09 00:15:00|1964.79|1964.29|1965.1|1964.8|1965.32|1964.96|1964.4|1964|440
1686270000000|2023-06-09 00:20:00|1965.12|1964.82|1965.21|1964.91|1965.41|1965.02|1964.97|1964.59|317
1686270300000|2023-06-09 00:25:00|1965.2|1964.9|1964.97|1964.67|1965.25|1964.9|1964.44|1964.14|371
1686270600000|2023-06-09 00:30:00|1965.1|1964.6|1965.07|1964.77|1965.33|1965.02|1964.78|1964.42|254
1686270900000|2023-06-09 00:35:00|1965.19|1964.69|1965.66|1965.16|1965.66|1965.26|1965|1964.65|384
1686271200000|2023-06-09 00:40:00|1965.5|1965.2|1964.62|1964.12|1965.6|1965.23|1964.39|1964.01|295
1686271500000|2023-06-09 00:45:00|1964.63|1964.13|1964.63|1964.33|1964.8|1964.42|1964.4|1964.06|242
1686271800000|2023-06-09 00:50:00|1964.64|1964.34|1964.32|1964.02|1965.03|1964.62|1964.25|1963.91|410
1686272100000|2023-06-09 00:55:00|1964.33|1964.03|1963.59|1963.29|1964.48|1964.16|1963.58|1963.2|371
1686272400000|2023-06-09 01:00:00|1963.58|1963.28|1965.42|1965.12|1965.57|1965.2|1963.58|1963.28|804
1686272700000|2023-06-09 01:05:00|1965.36|1965.06|1965.12|1964.62|1966.06|1965.64|1964.7|1964.35|658
1686273000000|2023-06-09 01:10:00|1965.22|1964.72|1965.14|1964.64|1965.86|1965.53|1964.9|1964.48|544
1686273300000|2023-06-09 01:15:00|1965.13|1964.63|1964.31|1963.81|1965.42|1965.03|1964.08|1963.7|506
1686273600000|2023-06-09 01:20:00|1964.3|1963.8|1964.27|1963.97|1964.47|1964.12|1963.39|1963.01|569
1686273900000|2023-06-09 01:25:00|1964.37|1963.87|1963.81|1963.31|1964.38|1964.05|1963.65|1963.2|526
1686274200000|2023-06-09 01:30:00|1963.82|1963.32|1964.22|1963.92|1964.68|1964.29|1963.43|1963.13|722
1686274500000|2023-06-09 01:35:00|1964.31|1963.81|1965.16|1964.86|1965.44|1965.06|1964.19|1963.79|707
1686274800000|2023-06-09 01:40:00|1965.17|1964.87|1964.85|1964.55|1965.44|1965.04|1964.6|1964.22|610
1686275100000|2023-06-09 01:45:00|1964.82|1964.52|1965.25|1964.95|1965.46|1965.07|1964.63|1964.33|557
1686275400000|2023-06-09 01:50:00|1965.29|1964.99|1964.6|1964.1|1965.71|1965.26|1964.42|1964.07|512
1686275700000|2023-06-09 01:55:00|1964.61|1964.11|1964.82|1964.32|1964.82|1964.47|1964.07|1963.74|609
1686276000000|2023-06-09 02:00:00|1964.83|1964.33|1964.54|1964.04|1964.93|1964.59|1964.08|1963.75|628
1686276300000|2023-06-09 02:05:00|1964.55|1964.05|1964.23|1963.73|1964.65|1964.27|1964.07|1963.73|595
1686276600000|2023-06-09 02:10:00|1964.22|1963.72|1964.24|1963.74|1964.91|1964.51|1964|1963.62|505
1686276900000|2023-06-09 02:15:00|1964.23|1963.73|1964.45|1964.15|1964.61|1964.19|1963.99|1963.63|312
1686277200000|2023-06-09 02:20:00|1964.46|1964.16|1964.43|1963.93|1965.01|1964.66|1964.31|1963.89|398
1686277500000|2023-06-09 02:25:00|1964.42|1963.92|1964.07|1963.77|1964.44|1964.06|1963.98|1963.55|310
1686277800000|2023-06-09 02:30:00|1964.06|1963.76|1964.23|1963.73|1964.39|1963.99|1963.83|1963.44|362
1686278100000|2023-06-09 02:35:00|1964.24|1963.74|1964.56|1964.06|1964.63|1964.26|1964.15|1963.69|401
1686278400000|2023-06-09 02:40:00|1964.53|1964.03|1964.2|1963.9|1964.78|1964.38|1963.65|1963.28|406
1686278700000|2023-06-09 02:45:00|1964.21|1963.91|1964.11|1963.81|1964.7|1964.32|1963.88|1963.52|562
1686279000000|2023-06-09 02:50:00|1964.25|1963.75|1964.5|1964.2|1964.62|1964.27|1963.87|1963.51|355
1686279300000|2023-06-09 02:55:00|1964.51|1964.21|1964.48|1964.18|1964.77|1964.37|1964.31|1963.91|371
1686279600000|2023-06-09 03:00:00|1964.58|1964.08|1965.2|1964.7|1965.23|1964.86|1964.14|1963.79|449
1686279900000|2023-06-09 03:05:00|1965.21|1964.71|1964.92|1964.42|1965.26|1964.85|1964.56|1964.14|415
1686280200000|2023-06-09 03:10:00|1964.88|1964.38|1964.69|1964.39|1964.93|1964.52|1964.36|1963.96|406
1686280500000|2023-06-09 03:15:00|1964.76|1964.46|1965.07|1964.57|1965.07|1964.71|1964.51|1964.18|425
1686280800000|2023-06-09 03:20:00|1965.08|1964.58|1964.82|1964.52|1965.09|1964.71|1964.51|1964.11|394
1686281100000|2023-06-09 03:25:00|1964.93|1964.43|1964.9|1964.4|1964.96|1964.62|1964.32|1963.99|334
1686281400000|2023-06-09 03:30:00|1964.89|1964.39|1964.67|1964.17|1964.95|1964.58|1964.27|1963.92|289
1686281700000|2023-06-09 03:35:00|1964.66|1964.16|1964.69|1964.19|1964.86|1964.43|1964.49|1963.99|272
1686282000000|2023-06-09 03:40:00|1964.7|1964.2|1964.91|1964.41|1965.24|1964.85|1964.51|1964.11|250
1686282300000|2023-06-09 03:45:00|1964.9|1964.4|1964.52|1964.02|1964.98|1964.59|1964.43|1964.02|286
1686282600000|2023-06-09 03:50:00|1964.53|1964.03|1963.92|1963.62|1964.6|1964.21|1963.85|1963.43|281
1686282900000|2023-06-09 03:55:00|1963.94|1963.64|1964.13|1963.63|1964.28|1963.88|1963.92|1963.53|237
1686283200000|2023-06-09 04:00:00|1964.05|1963.75|1964.3|1964|1964.5|1964.11|1963.85|1963.45|307
1686283500000|2023-06-09 04:05:00|1964.39|1963.89|1964.24|1963.94|1964.4|1964.06|1964.09|1963.73|191
1686283800000|2023-06-09 04:10:00|1964.07|1963.77|1963.78|1963.28|1964.24|1963.87|1963.5|1963.13|226
1686284100000|2023-06-09 04:15:00|1963.69|1963.39|1963.24|1962.94|1963.77|1963.39|1963.14|1962.74|285
1686284400000|2023-06-09 04:20:00|1963.23|1962.93|1963.02|1962.72|1963.5|1963.12|1962.99|1962.69|187
1686284700000|2023-06-09 04:25:00|1963.14|1962.64|1963.2|1962.9|1963.42|1963.05|1962.9|1962.54|217
1686285000000|2023-06-09 04:30:00|1963.27|1962.77|1962.62|1962.32|1963.3|1962.9|1962.59|1962.21|292
1686285300000|2023-06-09 04:35:00|1962.72|1962.42|1962.94|1962.64|1963.28|1962.88|1962.6|1962.2|274
1686285600000|2023-06-09 04:40:00|1962.93|1962.63|1963.43|1962.93|1963.43|1963.04|1962.87|1962.48|254
1686285900000|2023-06-09 04:45:00|1963.32|1963.02|1963.47|1962.97|1963.59|1963.21|1962.98|1962.65|258
1686286200000|2023-06-09 04:50:00|1963.45|1962.95|1963.12|1962.82|1963.46|1963.05|1963.11|1962.71|183
1686286500000|2023-06-09 04:55:00|1963.21|1962.71|1963.37|1963.07|1963.65|1963.25|1963.05|1962.67|196
1686286800000|2023-06-09 05:00:00|1963.47|1962.97|1963.72|1963.22|1963.84|1963.46|1963.25|1962.85|308
1686287100000|2023-06-09 05:05:00|1963.75|1963.25|1964.24|1963.74|1964.3|1963.92|1963.45|1963.07|317
1686287400000|2023-06-09 05:10:00|1964.27|1963.77|1963.91|1963.41|1964.35|1963.96|1963.73|1963.32|275
1686287700000|2023-06-09 05:15:00|1963.92|1963.42|1963.6|1963.3|1964.08|1963.71|1963.55|1963.23|290
1686288000000|2023-06-09 05:20:00|1963.61|1963.31|1963.45|1963.15|1963.82|1963.47|1963.36|1962.98|384
1686288300000|2023-06-09 05:25:00|1963.46|1963.16|1963.51|1963.01|1963.52|1963.19|1962.85|1962.46|371
1686288600000|2023-06-09 05:30:00|1963.52|1963.02|1964.06|1963.76|1964.11|1963.81|1963.24|1962.85|537
1686288900000|2023-06-09 05:35:00|1964.07|1963.77|1963.72|1963.42|1964.76|1964.36|1963.71|1963.38|547
1686289200000|2023-06-09 05:40:00|1963.71|1963.41|1964.64|1964.14|1964.71|1964.41|1963.7|1963.27|569
1686289500000|2023-06-09 05:45:00|1964.55|1964.25|1965.32|1964.82|1965.64|1965.26|1964.27|1963.88|696
1686289800000|2023-06-09 05:50:00|1965.33|1964.83|1965.16|1964.66|1965.72|1965.33|1964.73|1964.33|573
1686290100000|2023-06-09 05:55:00|1965.17|1964.67|1964.97|1964.67|1965.33|1964.91|1964.63|1964.25|462
1686290400000|2023-06-09 06:00:00|1964.98|1964.68|1965.07|1964.77|1965.21|1964.91|1964.32|1963.93|642
1686290700000|2023-06-09 06:05:00|1965.13|1964.83|1964.81|1964.51|1965.6|1965.3|1964.58|1964.28|560
1686291000000|2023-06-09 06:10:00|1964.86|1964.56|1964.43|1964.13|1965.3|1964.92|1964.26|1963.86|597
1686291300000|2023-06-09 06:15:00|1964.39|1964.09|1964.96|1964.66|1965.57|1965.21|1964.39|1964.09|569
1686291600000|2023-06-09 06:20:00|1964.94|1964.64|1964.59|1964.29|1965.09|1964.75|1964.52|1964.13|605
1686291900000|2023-06-09 06:25:00|1964.6|1964.3|1965.2|1964.9|1965.23|1964.9|1964.6|1964.3|610
1686292200000|2023-06-09 06:30:00|1965.29|1964.99|1964.87|1964.57|1965.35|1965.01|1964.59|1964.2|488
1686292500000|2023-06-09 06:35:00|1964.86|1964.56|1965.2|1964.9|1965.66|1965.36|1964.72|1964.41|584
1686292800000|2023-06-09 06:40:00|1965.31|1964.81|1965.31|1965.01|1965.43|1965.07|1964.87|1964.48|572
1686293100000|2023-06-09 06:45:00|1965.32|1965.02|1965.38|1965.08|1965.7|1965.31|1964.91|1964.52|515
1686293400000|2023-06-09 06:50:00|1965.41|1965.11|1965.55|1965.25|1965.88|1965.58|1965.34|1965.01|653
1686293700000|2023-06-09 06:55:00|1965.57|1965.27|1965.88|1965.58|1966.38|1965.93|1964.88|1964.47|738
1686294000000|2023-06-09 07:00:00|1965.87|1965.57|1964.49|1964.19|1965.96|1965.57|1964.37|1964.01|865
1686294300000|2023-06-09 07:05:00|1964.48|1964.18|1965.31|1965.01|1965.72|1965.35|1964.42|1964.04|698
1686294600000|2023-06-09 07:10:00|1965.24|1964.94|1964.7|1964.4|1965.54|1965.14|1964.47|1964.11|692
1686294900000|2023-06-09 07:15:00|1964.62|1964.32|1964|1963.7|1964.79|1964.49|1963.84|1963.54|711
1686295200000|2023-06-09 07:20:00|1964.01|1963.71|1963.99|1963.69|1964.54|1964.24|1963.86|1963.56|585
1686295500000|2023-06-09 07:25:00|1963.93|1963.63|1965.01|1964.51|1965.49|1965.13|1963.93|1963.63|677
1686295800000|2023-06-09 07:30:00|1965.02|1964.52|1964.55|1964.25|1965.32|1964.93|1964.42|1964.07|568
1686296100000|2023-06-09 07:35:00|1964.54|1964.24|1965.01|1964.71|1965.39|1965.01|1964.29|1963.99|550
1686296400000|2023-06-09 07:40:00|1965|1964.7|1964.75|1964.25|1965.09|1964.72|1964.19|1963.83|555
1686296700000|2023-06-09 07:45:00|1964.67|1964.37|1964.71|1964.41|1965.18|1964.88|1964.45|1964.08|528
1686297000000|2023-06-09 07:50:00|1964.7|1964.4|1964.49|1964.19|1964.83|1964.42|1963.86|1963.52|533
1686297300000|2023-06-09 07:55:00|1964.5|1964.2|1963.39|1963.09|1964.6|1964.3|1963.04|1962.67|756
1686297600000|2023-06-09 08:00:00|1963.35|1963.05|1962.36|1962.06|1963.62|1963.31|1962.04|1961.7|778
1686297900000|2023-06-09 08:05:00|1962.42|1962.12|1961.28|1960.98|1962.53|1962.17|1961.05|1960.73|731
1686298200000|2023-06-09 08:10:00|1961.36|1960.86|1961.37|1961.07|1961.47|1961.16|1960.88|1960.54|694
1686298500000|2023-06-09 08:15:00|1961.47|1960.97|1961.25|1960.95|1961.91|1961.56|1960.95|1960.61|648
1686298800000|2023-06-09 08:20:00|1961.35|1960.85|1961.26|1960.96|1961.95|1961.61|1961.03|1960.65|608
1686299100000|2023-06-09 08:25:00|1961.27|1960.97|1961.87|1961.57|1962.17|1961.82|1961.25|1960.95|540
1686299400000|2023-06-09 08:30:00|1961.86|1961.56|1961.81|1961.51|1961.99|1961.63|1961.43|1961.09|481
1686299700000|2023-06-09 08:35:00|1961.75|1961.45|1961.84|1961.54|1962.28|1961.93|1961.58|1961.2|510
1686300000000|2023-06-09 08:40:00|1961.85|1961.55|1962.25|1961.95|1963.2|1962.82|1961.74|1961.37|647
1686300300000|2023-06-09 08:45:00|1962.23|1961.93|1962.44|1962.14|1962.75|1962.37|1962.03|1961.65|580
1686300600000|2023-06-09 08:50:00|1962.43|1962.13|1962.98|1962.48|1963.5|1963.1|1962.1|1961.73|674
1686300900000|2023-06-09 08:55:00|1962.89|1962.59|1962.42|1962.12|1963.13|1962.76|1961.98|1961.68|525
1686301200000|2023-06-09 09:00:00|1962.52|1962.02|1962.51|1962.01|1962.84|1962.54|1962.26|1961.9|519
1686301500000|2023-06-09 09:05:00|1962.41|1962.11|1962.86|1962.56|1962.95|1962.6|1961.98|1961.59|399
1686301800000|2023-06-09 09:10:00|1962.89|1962.59|1962.55|1962.25|1963.14|1962.74|1962.24|1961.93|437
1686302100000|2023-06-09 09:15:00|1962.54|1962.24|1962.89|1962.59|1963.18|1962.81|1962.38|1962.08|378
1686302400000|2023-06-09 09:20:00|1962.88|1962.58|1962.8|1962.5|1963.4|1963.03|1962.68|1962.31|427
1686302700000|2023-06-09 09:25:00|1962.89|1962.39|1963.19|1962.89|1963.36|1963|1962.61|1962.22|487
1686303000000|2023-06-09 09:30:00|1963.2|1962.9|1963.11|1962.81|1963.92|1963.55|1962.93|1962.58|487
1686303300000|2023-06-09 09:35:00|1963.1|1962.8|1963.81|1963.31|1963.97|1963.59|1962.92|1962.53|387
1686303600000|2023-06-09 09:40:00|1963.69|1963.39|1962.9|1962.6|1964.04|1963.71|1962.9|1962.6|520
1686303900000|2023-06-09 09:45:00|1962.89|1962.59|1962.73|1962.43|1963.7|1963.32|1962.58|1962.2|507
1686304200000|2023-06-09 09:50:00|1962.72|1962.42|1963.12|1962.62|1963.28|1962.9|1962.19|1961.8|443
1686304500000|2023-06-09 09:55:00|1963.02|1962.72|1962.13|1961.83|1963.12|1962.73|1962.13|1961.83|448
1686304800000|2023-06-09 10:00:00|1962.14|1961.84|1962.5|1962.2|1962.76|1962.37|1961.89|1961.52|495
1686305100000|2023-06-09 10:05:00|1962.48|1962.18|1962.26|1961.96|1962.76|1962.43|1962.07|1961.74|390
1686305400000|2023-06-09 10:10:00|1962.27|1961.97|1962.84|1962.54|1963.07|1962.77|1962.19|1961.84|393
1686305700000|2023-06-09 10:15:00|1962.78|1962.48|1963.65|1963.35|1963.74|1963.38|1962.62|1962.32|432
1686306000000|2023-06-09 10:20:00|1963.59|1963.29|1964.64|1964.34|1964.85|1964.46|1963.59|1963.29|494
1686306300000|2023-06-09 10:25:00|1964.63|1964.33|1964.21|1963.91|1965.3|1964.95|1964.18|1963.82|462
1686306600000|2023-06-09 10:30:00|1964.22|1963.92|1963.94|1963.64|1964.64|1964.24|1963.88|1963.58|517
1686306900000|2023-06-09 10:35:00|1963.92|1963.62|1963.43|1963.13|1964.37|1963.97|1963.34|1963.04|426
1686307200000|2023-06-09 10:40:00|1963.42|1963.12|1963.11|1962.81|1963.74|1963.36|1963.03|1962.73|336
1686307500000|2023-06-09 10:45:00|1963.12|1962.82|1962.88|1962.58|1963.9|1963.51|1962.87|1962.57|421
1686307800000|2023-06-09 10:50:00|1963.03|1962.53|1963.82|1963.52|1964.09|1963.69|1962.89|1962.53|448
1686308100000|2023-06-09 10:55:00|1963.86|1963.56|1963.9|1963.6|1964.02|1963.65|1963.6|1963.28|394
1686308400000|2023-06-09 11:00:00|1963.89|1963.59|1964.13|1963.83|1964.25|1963.94|1963.76|1963.46|439
1686308700000|2023-06-09 11:05:00|1964.12|1963.82|1964.1|1963.8|1964.17|1963.82|1963.31|1962.99|395
1686309000000|2023-06-09 11:10:00|1964.11|1963.81|1964.94|1964.64|1965.45|1965.05|1964.1|1963.8|450
1686309300000|2023-06-09 11:15:00|1964.93|1964.63|1965.15|1964.85|1965.45|1965.15|1964.32|1963.96|440
1686309600000|2023-06-09 11:20:00|1965.14|1964.84|1965.51|1965.21|1965.78|1965.38|1965.06|1964.69|545
1686309900000|2023-06-09 11:25:00|1965.57|1965.27|1966.51|1966.21|1966.93|1966.54|1965.44|1965.14|510
1686310200000|2023-06-09 11:30:00|1966.46|1966.16|1965.84|1965.34|1966.71|1966.32|1965.7|1965.34|512
1686310500000|2023-06-09 11:35:00|1965.83|1965.33|1965.98|1965.68|1966.02|1965.72|1965.09|1964.72|479
1686310800000|2023-06-09 11:40:00|1965.95|1965.65|1965.83|1965.53|1966.3|1965.92|1965.34|1964.96|549
1686311100000|2023-06-09 11:45:00|1965.81|1965.51|1965.46|1965.16|1966.39|1966.01|1965.46|1965.11|493
1686311400000|2023-06-09 11:50:00|1965.48|1965.18|1966.09|1965.79|1966.18|1965.88|1965.44|1965.09|487
1686311700000|2023-06-09 11:55:00|1966.07|1965.77|1966.68|1966.38|1967.16|1966.86|1966.05|1965.75|547
1686312000000|2023-06-09 12:00:00|1966.67|1966.37|1965.76|1965.46|1967.32|1966.93|1965.6|1965.3|722
1686312300000|2023-06-09 12:05:00|1965.86|1965.36|1966.92|1966.62|1967.11|1966.71|1965.22|1964.84|652
1686312600000|2023-06-09 12:10:00|1966.91|1966.61|1966.2|1965.9|1967.21|1966.82|1966.18|1965.88|655
1686312900000|2023-06-09 12:15:00|1966.21|1965.91|1966.29|1965.99|1967|1966.7|1965.98|1965.67|577
1686313200000|2023-06-09 12:20:00|1966.34|1966.04|1965.34|1965.04|1966.62|1966.32|1964.32|1963.99|1106
1686313500000|2023-06-09 12:25:00|1965.27|1964.97|1965.07|1964.77|1965.53|1965.23|1963.98|1963.68|1048
1686313800000|2023-06-09 12:30:00|1965.09|1964.79|1968.02|1967.72|1973.4|1972.9|1965.07|1964.77|1894
1686314100000|2023-06-09 12:35:00|1968.03|1967.73|1966.91|1966.61|1968.15|1967.85|1965.88|1965.52|1473
1686314400000|2023-06-09 12:40:00|1966.89|1966.59|1965.64|1965.34|1967.29|1966.92|1965.15|1964.85|1083
1686314700000|2023-06-09 12:45:00|1965.71|1965.41|1964.28|1963.98|1966.86|1966.56|1963.19|1962.89|1197
1686315000000|2023-06-09 12:50:00|1964.33|1964.03|1963.43|1963.13|1965.13|1964.81|1963.19|1962.89|1040
1686315300000|2023-06-09 12:55:00|1963.37|1963.07|1963.13|1962.83|1963.8|1963.5|1962.3|1962|993
1686315600000|2023-06-09 13:00:00|1963.12|1962.82|1963.72|1963.42|1964.93|1964.6|1963.02|1962.72|1308
1686315900000|2023-06-09 13:05:00|1963.71|1963.41|1963.92|1963.62|1964.61|1964.31|1962.71|1962.41|972
1686316200000|2023-06-09 13:10:00|1963.93|1963.63|1963.68|1963.38|1964.74|1964.37|1963.5|1963.13|934
1686316500000|2023-06-09 13:15:00|1963.69|1963.39|1962.96|1962.66|1963.78|1963.48|1962.75|1962.43|946
1686316800000|2023-06-09 13:20:00|1962.95|1962.65|1965.03|1964.73|1965.32|1965.02|1962.64|1962.3|813
1686317100000|2023-06-09 13:25:00|1964.93|1964.63|1963.69|1963.39|1964.94|1964.64|1962.91|1962.5|966
1686317400000|2023-06-09 13:30:00|1963.7|1963.4|1963.3|1963|1964.41|1964.03|1961.57|1961.27|1369
1686317700000|2023-06-09 13:35:00|1963.28|1962.98|1960.27|1959.97|1963.38|1963.08|1959.9|1959.6|1304
1686318000000|2023-06-09 13:40:00|1960.29|1959.99|1958.49|1958.19|1960.29|1959.99|1956.81|1956.51|1607
1686318300000|2023-06-09 13:45:00|1958.48|1958.18|1959.23|1958.93|1960.19|1959.85|1958.29|1957.99|1339
1686318600000|2023-06-09 13:50:00|1959.19|1958.89|1960.29|1959.99|1960.5|1960.2|1958.61|1958.31|1276
1686318900000|2023-06-09 13:55:00|1960.27|1959.97|1961.8|1961.5|1962.31|1961.98|1959.86|1959.56|1260
1686319200000|2023-06-09 14:00:00|1961.86|1961.56|1961.8|1961.5|1962.38|1962.08|1960.46|1960.16|1166
1686319500000|2023-06-09 14:05:00|1961.79|1961.49|1962.16|1961.86|1962.36|1962|1960.89|1960.49|1123
1686319800000|2023-06-09 14:10:00|1962.12|1961.82|1963.9|1963.6|1963.91|1963.61|1961.85|1961.54|1067
1686320100000|2023-06-09 14:15:00|1963.86|1963.56|1964.88|1964.58|1965.04|1964.7|1963.31|1963.01|1074
1686320400000|2023-06-09 14:20:00|1965.05|1964.75|1966.79|1966.49|1967.04|1966.74|1964.74|1964.44|1107
1686320700000|2023-06-09 14:25:00|1966.98|1966.68|1967.41|1967.11|1968.41|1968.04|1966.74|1966.44|1199
1686321000000|2023-06-09 14:30:00|1967.39|1967.09|1965.01|1964.71|1967.39|1967.09|1964.8|1964.5|1050
1686321300000|2023-06-09 14:35:00|1965|1964.7|1965.67|1965.37|1966.02|1965.62|1964.09|1963.76|1039
1686321600000|2023-06-09 14:40:00|1965.71|1965.41|1965.92|1965.62|1966.74|1966.44|1965.45|1965.05|1009
1686321900000|2023-06-09 14:45:00|1965.96|1965.66|1964.38|1964.08|1966.83|1966.41|1963.66|1963.36|1054
1686322200000|2023-06-09 14:50:00|1964.39|1964.09|1964.77|1964.47|1964.89|1964.59|1963.7|1963.36|1072
1686322500000|2023-06-09 14:55:00|1964.78|1964.48|1963.62|1963.32|1965.02|1964.67|1963.28|1962.98|1033
1686322800000|2023-06-09 15:00:00|1963.61|1963.31|1964.78|1964.48|1965.08|1964.78|1963.35|1963.05|1091
1686323100000|2023-06-09 15:05:00|1964.81|1964.51|1965.23|1964.93|1965.67|1965.37|1964.43|1964.13|962
1686323400000|2023-06-09 15:10:00|1965.22|1964.92|1963.69|1963.39|1965.4|1965.1|1963.6|1963.3|911
1686323700000|2023-06-09 15:15:00|1963.7|1963.4|1964.14|1963.84|1964.75|1964.43|1963.65|1963.35|804
1686324000000|2023-06-09 15:20:00|1964.2|1963.9|1964|1963.7|1964.38|1964.02|1962.79|1962.49|800
1686324300000|2023-06-09 15:25:00|1963.99|1963.69|1963.03|1962.73|1965.31|1965.01|1963.03|1962.73|1009
1686324600000|2023-06-09 15:30:00|1963.07|1962.77|1962.54|1962.24|1963.96|1963.54|1962.25|1961.84|974
1686324900000|2023-06-09 15:35:00|1962.52|1962.22|1961.97|1961.67|1962.73|1962.39|1961.49|1961.17|860
1686325200000|2023-06-09 15:40:00|1961.93|1961.43|1961.15|1960.85|1962.15|1961.81|1960.98|1960.68|793
1686325500000|2023-06-09 15:45:00|1961.13|1960.83|1961.48|1961.18|1962.57|1962.21|1961.06|1960.73|866
1686325800000|2023-06-09 15:50:00|1961.58|1961.08|1962.04|1961.54|1962.2|1961.9|1961.4|1961.08|740
1686326100000|2023-06-09 15:55:00|1961.93|1961.63|1962.39|1962.09|1963.23|1962.93|1961.68|1961.29|636
1686326400000|2023-06-09 16:00:00|1962.34|1962.04|1961.57|1961.27|1962.6|1962.18|1961.48|1961.17|737
1686326700000|2023-06-09 16:05:00|1961.56|1961.26|1961.77|1961.47|1962.32|1962.02|1961.28|1960.98|743
1686327000000|2023-06-09 16:10:00|1961.75|1961.45|1962.01|1961.71|1962.25|1961.95|1961.26|1960.96|576
1686327300000|2023-06-09 16:15:00|1962.04|1961.74|1962.36|1962.06|1962.54|1962.24|1961.8|1961.5|589
1686327600000|2023-06-09 16:20:00|1962.38|1962.08|1962.35|1962.05|1962.76|1962.46|1962.24|1961.94|604
1686327900000|2023-06-09 16:25:00|1962.38|1962.08|1962.87|1962.57|1962.95|1962.65|1961.96|1961.57|549
1686328200000|2023-06-09 16:30:00|1962.86|1962.56|1962.16|1961.86|1963.05|1962.75|1961.74|1961.44|493
1686328500000|2023-06-09 16:35:00|1962.15|1961.85|1962.06|1961.76|1962.46|1962.16|1961.74|1961.44|462
1686328800000|2023-06-09 16:40:00|1962.05|1961.75|1962.21|1961.91|1962.41|1962.06|1961.79|1961.49|551
1686329100000|2023-06-09 16:45:00|1962.18|1961.88|1961.95|1961.65|1962.23|1961.88|1961.03|1960.65|557
1686329400000|2023-06-09 16:50:00|1961.96|1961.66|1961.35|1961.05|1962.29|1961.99|1961.32|1961.02|425
1686329700000|2023-06-09 16:55:00|1961.34|1961.04|1961.43|1961.13|1961.66|1961.36|1961.15|1960.85|492
1686330000000|2023-06-09 17:00:00|1961.42|1961.12|1961.23|1960.93|1961.88|1961.48|1960.63|1960.33|575
1686330300000|2023-06-09 17:05:00|1961.22|1960.92|1961.47|1961.17|1961.98|1961.58|1961.17|1960.85|488
1686330600000|2023-06-09 17:10:00|1961.48|1961.18|1961.59|1961.29|1961.71|1961.32|1960.9|1960.6|393
1686330900000|2023-06-09 17:15:00|1961.58|1961.28|1961.65|1961.35|1961.76|1961.35|1961.07|1960.76|506
1686331200000|2023-06-09 17:20:00|1961.64|1961.34|1962.65|1962.35|1962.8|1962.42|1961.61|1961.26|614
1686331500000|2023-06-09 17:25:00|1962.72|1962.42|1962.74|1962.44|1963.11|1962.76|1962.46|1962.16|589
1686331800000|2023-06-09 17:30:00|1962.71|1962.41|1962.53|1962.23|1962.92|1962.52|1962.28|1961.98|458
1686332100000|2023-06-09 17:35:00|1962.52|1962.22|1962.21|1961.91|1962.62|1962.32|1962.17|1961.8|350
1686332400000|2023-06-09 17:40:00|1962.1|1961.8|1961.63|1961.33|1962.13|1961.83|1960.83|1960.53|481
1686332700000|2023-06-09 17:45:00|1961.69|1961.39|1961.65|1961.35|1962.28|1961.94|1961.64|1961.34|479
1686333000000|2023-06-09 17:50:00|1961.58|1961.28|1961.75|1961.45|1961.99|1961.67|1961.36|1961.06|434
1686333300000|2023-06-09 17:55:00|1961.72|1961.42|1961.77|1961.47|1961.98|1961.59|1961.27|1960.93|515
1686333600000|2023-06-09 18:00:00|1961.83|1961.53|1961.9|1961.6|1962.17|1961.83|1961.65|1961.31|389
1686333900000|2023-06-09 18:05:00|1961.89|1961.59|1962.38|1962.08|1962.48|1962.08|1961.65|1961.27|298
1686334200000|2023-06-09 18:10:00|1962.4|1962.1|1962.63|1962.33|1962.78|1962.41|1962.3|1962|279
1686334500000|2023-06-09 18:15:00|1962.62|1962.32|1962.99|1962.69|1963.09|1962.69|1962.45|1962.15|318
1686334800000|2023-06-09 18:20:00|1962.98|1962.68|1962.31|1962.01|1962.99|1962.69|1962.22|1961.9|346
1686335100000|2023-06-09 18:25:00|1962.37|1962.07|1962.82|1962.52|1962.91|1962.55|1962.17|1961.85|404
1686335400000|2023-06-09 18:30:00|1962.83|1962.53|1962.56|1962.26|1962.98|1962.6|1962.53|1962.19|318
1686335700000|2023-06-09 18:35:00|1962.63|1962.33|1962.21|1961.91|1962.66|1962.36|1962.02|1961.72|347
1686336000000|2023-06-09 18:40:00|1962.2|1961.9|1961.16|1960.86|1962.29|1961.94|1961.14|1960.84|393
1686336300000|2023-06-09 18:45:00|1961.14|1960.84|1961.56|1961.26|1961.88|1961.5|1961.14|1960.84|359
1686336600000|2023-06-09 18:50:00|1961.55|1961.25|1961.79|1961.49|1962.06|1961.69|1961.47|1961.17|299
1686336900000|2023-06-09 18:55:00|1961.77|1961.47|1961.68|1961.38|1961.91|1961.58|1961.56|1961.23|360
1686337200000|2023-06-09 19:00:00|1961.7|1961.4|1961.21|1960.91|1961.71|1961.41|1961.08|1960.68|341
1686337500000|2023-06-09 19:05:00|1961.2|1960.9|1961.53|1961.23|1961.71|1961.34|1961.18|1960.79|293
1686337800000|2023-06-09 19:10:00|1961.51|1961.21|1961.81|1961.51|1962.14|1961.81|1961.49|1961.1|221
1686338100000|2023-06-09 19:15:00|1961.79|1961.49|1961.78|1961.48|1961.84|1961.5|1961.37|1961.06|361
1686338400000|2023-06-09 19:20:00|1961.76|1961.46|1961.57|1961.27|1962.06|1961.66|1961.49|1961.19|359
1686338700000|2023-06-09 19:25:00|1961.6|1961.3|1960.97|1960.67|1961.62|1961.32|1960.92|1960.55|336
1686339000000|2023-06-09 19:30:00|1961.02|1960.72|1960.51|1960.21|1961.25|1960.94|1960.46|1960.14|383
1686339300000|2023-06-09 19:35:00|1960.52|1960.22|1960.89|1960.59|1961.05|1960.7|1960.43|1960.11|470
1686339600000|2023-06-09 19:40:00|1960.88|1960.58|1960.83|1960.53|1961.16|1960.83|1960.77|1960.41|410
1686339900000|2023-06-09 19:45:00|1960.81|1960.51|1960.66|1960.36|1960.86|1960.53|1960.21|1959.91|511
1686340200000|2023-06-09 19:50:00|1960.7|1960.4|1960.27|1959.97|1960.86|1960.56|1960.19|1959.89|555
1686340500000|2023-06-09 19:55:00|1960.3|1960|1960.38|1960.08|1960.62|1960.24|1959.85|1959.53|646
1686340800000|2023-06-09 20:00:00|1960.39|1960.09|1960.74|1960.24|1960.94|1960.52|1960.39|1960.09|434
1686341100000|2023-06-09 20:05:00|1960.71|1960.41|1960.48|1960.18|1960.81|1960.44|1960.44|1960.04|272
1686341400000|2023-06-09 20:10:00|1960.46|1960.16|1960.48|1960.18|1960.72|1960.32|1960.27|1959.85|210
1686341700000|2023-06-09 20:15:00|1960.56|1960.06|1960.69|1960.19|1960.76|1960.37|1960.42|1959.98|180
1686342000000|2023-06-09 20:20:00|1960.56|1960.26|1960.73|1960.43|1960.84|1960.49|1960.5|1960.06|168
1686342300000|2023-06-09 20:25:00|1960.72|1960.42|1961.18|1960.68|1961.36|1960.86|1960.72|1960.35|200
1686342600000|2023-06-09 20:30:00|1961.02|1960.72|1961.04|1960.54|1961.51|1961.03|1960.88|1960.47|282
1686342900000|2023-06-09 20:35:00|1961.06|1960.56|1960.95|1960.45|1961.08|1960.64|1960.77|1960.35|158
1686343200000|2023-06-09 20:40:00|1960.98|1960.48|1960.98|1960.68|1961.33|1960.83|1960.85|1960.41|181
1686343500000|2023-06-09 20:45:00|1961.02|1960.72|1961.21|1960.71|1961.38|1960.88|1960.82|1960.41|226
1686343800000|2023-06-09 20:50:00|1961.23|1960.73|1960.78|1960.48|1961.26|1960.78|1960.75|1960.33|195
1686344100000|2023-06-09 20:55:00|1960.77|1960.47|1961.23|1960.73|1961.34|1960.86|1960.74|1960.34|215
1686520800000|2023-06-11 22:00:00|1960.68|1960.18|1959.97|1959.47|1960.91|1960.41|1959.97|1959.47|173
1686521100000|2023-06-11 22:05:00|1959.96|1959.46|1960.06|1959.56|1960.95|1959.66|1959.76|1958.3|170
1686521400000|2023-06-11 22:10:00|1960.01|1959.51|1960.49|1959.99|1960.69|1960.19|1960|1959.5|153
1686521700000|2023-06-11 22:15:00|1960.5|1960|1960.35|1959.85|1960.53|1960.03|1960.24|1959.74|113
1686522000000|2023-06-11 22:20:00|1960.27|1959.77|1960.74|1960.24|1960.79|1960.35|1960.27|1959.77|114
1686522300000|2023-06-11 22:25:00|1960.72|1960.22|1960.44|1959.94|1960.73|1960.23|1960.41|1959.91|127
1686522600000|2023-06-11 22:30:00|1960.43|1959.93|1959.97|1959.47|1960.43|1959.93|1959.86|1959.36|129
1686522900000|2023-06-11 22:35:00|1959.96|1959.46|1959.96|1959.46|1960.07|1959.57|1959.69|1959.19|134
1686523200000|2023-06-11 22:40:00|1959.97|1959.47|1959.59|1959.09|1960.13|1959.63|1959.39|1958.89|179
1686523500000|2023-06-11 22:45:00|1959.58|1959.08|1959.28|1958.78|1959.75|1959.25|1959.05|1958.55|154
1686523800000|2023-06-11 22:50:00|1959.27|1958.77|1959.44|1958.94|1959.62|1959.12|1959|1958.5|124
1686524100000|2023-06-11 22:55:00|1959.38|1959.08|1959.28|1958.78|1959.55|1959.08|1959.08|1958.6|144
1686524400000|2023-06-11 23:00:00|1959.29|1958.79|1958.74|1958.24|1959.29|1958.79|1958.45|1958.05|183
1686524700000|2023-06-11 23:05:00|1958.75|1958.25|1958.67|1958.17|1958.9|1958.5|1958.25|1957.87|175
1686525000000|2023-06-11 23:10:00|1958.64|1958.14|1959.15|1958.65|1959.26|1958.77|1958.51|1958.1|200
1686525300000|2023-06-11 23:15:00|1959.11|1958.61|1959.49|1958.99|1959.53|1959.06|1958.94|1958.44|200
1686525600000|2023-06-11 23:20:00|1959.54|1959.04|1959.6|1959.1|1959.63|1959.23|1959.2|1958.79|189
1686525900000|2023-06-11 23:25:00|1959.58|1959.08|1960.51|1960.01|1960.84|1960.34|1959.44|1958.94|340
1686526200000|2023-06-11 23:30:00|1960.52|1960.02|1960.15|1959.65|1960.74|1960.24|1960.01|1959.56|233
1686526500000|2023-06-11 23:35:00|1960.16|1959.66|1959.99|1959.49|1960.29|1959.89|1959.83|1959.42|180
1686526800000|2023-06-11 23:40:00|1960|1959.5|1959.98|1959.48|1960.27|1959.9|1959.71|1959.28|165
1686527100000|2023-06-11 23:45:00|1959.99|1959.49|1960.51|1960.01|1960.79|1960.39|1959.96|1959.48|226
1686527400000|2023-06-11 23:50:00|1960.52|1960.02|1960.33|1959.83|1960.52|1960.07|1960.29|1959.79|187
1686527700000|2023-06-11 23:55:00|1960.34|1959.84|1960.29|1959.79|1960.56|1960.16|1960.04|1959.63|227
1686528000000|2023-06-12 00:00:00|1960.18|1959.88|1960.5|1960|1960.59|1960.13|1959.6|1959.27|491
1686528300000|2023-06-12 00:05:00|1960.56|1960.06|1960.2|1959.9|1960.7|1960.3|1960.16|1959.78|323
1686528600000|2023-06-12 00:10:00|1960.17|1959.87|1960.59|1960.09|1960.75|1960.38|1959.93|1959.62|354
1686528900000|2023-06-12 00:15:00|1960.39|1960.1|1960.2|1959.9|1960.78|1960.38|1960.15|1959.72|304
1686529200000|2023-06-12 00:20:00|1960.3|1959.8|1959.38|1959.08|1960.34|1959.94|1959.37|1958.97|316
1686529500000|2023-06-12 00:25:00|1959.48|1958.98|1958.88|1958.38|1959.49|1959.08|1958.65|1958.26|279
1686529800000|2023-06-12 00:30:00|1958.9|1958.4|1958.38|1957.88|1958.9|1958.49|1958.27|1957.85|381
1686530100000|2023-06-12 00:35:00|1958.28|1957.98|1958.97|1958.47|1959.15|1958.77|1958.28|1957.92|460
1686530400000|2023-06-12 00:40:00|1958.96|1958.46|1959.12|1958.82|1959.54|1959.11|1958.79|1958.46|388
1686530700000|2023-06-12 00:45:00|1959.19|1958.69|1959.29|1958.99|1959.46|1959.09|1958.97|1958.55|354
1686531000000|2023-06-12 00:50:00|1959.39|1958.89|1959.07|1958.77|1959.42|1959.02|1958.94|1958.52|396
1686531300000|2023-06-12 00:55:00|1959.16|1958.66|1958.53|1958.23|1959.51|1959.17|1958.53|1958.19|414
1686531600000|2023-06-12 01:00:00|1958.51|1958.21|1959.01|1958.51|1959.41|1959.05|1957.89|1957.59|799
1686531900000|2023-06-12 01:05:00|1959|1958.5|1958.43|1957.93|1959.82|1959.44|1958.2|1957.8|658
1686532200000|2023-06-12 01:10:00|1958.44|1957.94|1958.21|1957.91|1958.72|1958.33|1957.93|1957.59|582
1686532500000|2023-06-12 01:15:00|1958.22|1957.92|1958.14|1957.84|1958.55|1958.18|1957.24|1956.91|632
1686532800000|2023-06-12 01:20:00|1958.13|1957.83|1957.55|1957.25|1958.29|1957.99|1957.33|1956.94|687
1686533100000|2023-06-12 01:25:00|1957.58|1957.28|1956.42|1956.12|1957.67|1957.31|1956.32|1955.82|610
1686533400000|2023-06-12 01:30:00|1956.43|1956.13|1956.67|1956.37|1957.48|1957.09|1956.2|1955.88|935
1686533700000|2023-06-12 01:35:00|1956.66|1956.36|1957.25|1956.95|1957.59|1957.2|1956.52|1956.18|632
1686534000000|2023-06-12 01:40:00|1957.26|1956.96|1957.19|1956.69|1958.02|1957.64|1956.9|1956.57|647
1686534300000|2023-06-12 01:45:00|1957.26|1956.76|1956.67|1956.37|1957.49|1957.09|1956.43|1956.09|686
1686534600000|2023-06-12 01:50:00|1956.68|1956.38|1956.93|1956.43|1957.11|1956.73|1955.77|1955.4|758
1686534900000|2023-06-12 01:55:00|1956.92|1956.42|1956.19|1955.89|1957.18|1956.81|1956.19|1955.8|662
1686535200000|2023-06-12 02:00:00|1956.18|1955.88|1955.65|1955.35|1956.43|1956.08|1955.61|1955.23|578
1686535500000|2023-06-12 02:05:00|1955.67|1955.37|1955.56|1955.26|1955.95|1955.56|1955.36|1955|539
1686535800000|2023-06-12 02:10:00|1955.58|1955.28|1955.56|1955.26|1956.02|1955.67|1955.33|1954.91|503
1686536100000|2023-06-12 02:15:00|1955.57|1955.27|1955.41|1955.11|1955.8|1955.41|1955.23|1954.82|389
1686536400000|2023-06-12 02:20:00|1955.51|1955.01|1955.96|1955.46|1956|1955.6|1955.4|1954.98|437
1686536700000|2023-06-12 02:25:00|1955.88|1955.58|1956.23|1955.73|1956.26|1955.86|1955.74|1955.4|363
1686537000000|2023-06-12 02:30:00|1956.15|1955.85|1955.43|1954.93|1956.25|1955.86|1955.36|1954.93|430
1686537300000|2023-06-12 02:35:00|1955.45|1954.95|1954.93|1954.43|1955.48|1955|1954.48|1954.08|625
1686537600000|2023-06-12 02:40:00|1954.92|1954.42|1955.91|1955.41|1956.03|1955.67|1954.52|1954.12|615
1686537900000|2023-06-12 02:45:00|1955.92|1955.42|1956.17|1955.87|1956.27|1955.91|1955.75|1955.39|428
1686538200000|2023-06-12 02:50:00|1956.13|1955.83|1956.23|1955.93|1956.55|1956.19|1955.8|1955.41|471
1686538500000|2023-06-12 02:55:00|1956.24|1955.94|1956.22|1955.92|1956.49|1956.07|1956|1955.68|369
1686538800000|2023-06-12 03:00:00|1956.18|1955.88|1955.92|1955.62|1956.3|1955.92|1955.66|1955.27|409
1686539100000|2023-06-12 03:05:00|1956.02|1955.52|1956.28|1955.78|1956.34|1955.94|1955.55|1955.17|396
1686539400000|2023-06-12 03:10:00|1956.27|1955.77|1956.75|1956.25|1957.04|1956.64|1956.2|1955.76|429
1686539700000|2023-06-12 03:15:00|1956.76|1956.26|1956.4|1956.1|1956.83|1956.45|1956.27|1955.87|323
1686540000000|2023-06-12 03:20:00|1956.36|1956.06|1956.15|1955.65|1956.51|1956.07|1955.97|1955.62|333
1686540300000|2023-06-12 03:25:00|1956.05|1955.75|1956.03|1955.53|1956.24|1955.9|1955.72|1955.31|367
1686540600000|2023-06-12 03:30:00|1955.93|1955.63|1956.41|1956.11|1956.64|1956.22|1955.93|1955.55|276
1686540900000|2023-06-12 03:35:00|1956.51|1956.01|1956.52|1956.02|1956.77|1956.36|1956.28|1955.93|288
1686541200000|2023-06-12 03:40:00|1956.42|1956.12|1957.15|1956.65|1957.18|1956.81|1956.34|1955.94|296
1686541500000|2023-06-12 03:45:00|1957.16|1956.66|1957.73|1957.23|1957.75|1957.41|1956.94|1956.57|251
1686541800000|2023-06-12 03:50:00|1957.74|1957.24|1958.39|1957.89|1958.46|1958.12|1957.58|1957.23|323
1686542100000|2023-06-12 03:55:00|1958.4|1957.9|1958.69|1958.39|1959.14|1958.75|1958.26|1957.9|334
1686542400000|2023-06-12 04:00:00|1958.68|1958.38|1958.18|1957.68|1958.7|1958.4|1957.81|1957.41|318
1686542700000|2023-06-12 04:05:00|1958.07|1957.77|1958.03|1957.73|1958.43|1958.03|1957.99|1957.59|310
1686543000000|2023-06-12 04:10:00|1958.04|1957.74|1957.82|1957.52|1958.23|1957.83|1957.72|1957.32|216
1686543300000|2023-06-12 04:15:00|1957.81|1957.51|1957.83|1957.53|1958.1|1957.73|1957.63|1957.29|268
1686543600000|2023-06-12 04:20:00|1957.84|1957.54|1958.15|1957.85|1958.32|1957.93|1957.72|1957.33|206
1686543900000|2023-06-12 04:25:00|1958.14|1957.84|1957.85|1957.55|1958.26|1957.86|1957.74|1957.33|327
1686544200000|2023-06-12 04:30:00|1957.84|1957.54|1957.52|1957.02|1958.02|1957.65|1957.36|1957.01|248
1686544500000|2023-06-12 04:35:00|1957.38|1957.08|1957.76|1957.26|1957.82|1957.44|1957.32|1956.93|247
1686544800000|2023-06-12 04:40:00|1957.68|1957.38|1957.41|1956.91|1957.81|1957.47|1957.27|1956.89|250
1686545100000|2023-06-12 04:45:00|1957.31|1957.01|1957.66|1957.36|1957.83|1957.42|1957.24|1956.84|214
1686545400000|2023-06-12 04:50:00|1957.67|1957.37|1957.21|1956.91|1957.79|1957.41|1957.21|1956.89|157
1686545700000|2023-06-12 04:55:00|1957.34|1956.84|1957.23|1956.93|1957.43|1957.02|1956.9|1956.5|217
1686546000000|2023-06-12 05:00:00|1957.2|1956.9|1957.56|1957.26|1957.59|1957.29|1956.79|1956.39|281
1686546300000|2023-06-12 05:05:00|1957.66|1957.16|1959.02|1958.52|1959.15|1958.74|1957.52|1957.12|499
1686546600000|2023-06-12 05:10:00|1958.91|1958.61|1959.83|1959.53|1959.96|1959.59|1958.45|1958.04|517
1686546900000|2023-06-12 05:15:00|1959.82|1959.52|1959.39|1959.09|1959.88|1959.54|1959.08|1958.66|612
1686547200000|2023-06-12 05:20:00|1959.47|1958.97|1959.31|1958.81|1959.56|1959.17|1958.92|1958.58|449
1686547500000|2023-06-12 05:25:00|1959.29|1958.79|1959.01|1958.71|1959.7|1959.3|1958.99|1958.63|423
1686547800000|2023-06-12 05:30:00|1959.02|1958.72|1960.78|1960.48|1961.25|1960.88|1958.89|1958.53|726
1686548100000|2023-06-12 05:35:00|1960.79|1960.49|1961.11|1960.81|1961.77|1961.4|1960.48|1960.08|663
1686548400000|2023-06-12 05:40:00|1961.14|1960.84|1960.6|1960.3|1961.59|1961.18|1960.6|1960.21|608
1686548700000|2023-06-12 05:45:00|1960.61|1960.31|1959.91|1959.41|1960.89|1960.51|1959.64|1959.24|495
1686549000000|2023-06-12 05:50:00|1959.8|1959.5|1959.08|1958.58|1959.8|1959.5|1958.96|1958.58|523
1686549300000|2023-06-12 05:55:00|1959.07|1958.77|1959.32|1959.02|1959.72|1959.33|1958.66|1958.25|522
1686549600000|2023-06-12 06:00:00|1959.35|1959.05|1959.4|1959.1|1959.62|1959.19|1958.13|1957.79|635
1686549900000|2023-06-12 06:05:00|1959.41|1959.11|1959.25|1958.95|1959.62|1959.23|1958.73|1958.38|619
1686550200000|2023-06-12 06:10:00|1959.24|1958.94|1959.35|1959.05|1959.85|1959.51|1959.03|1958.64|634
1686550500000|2023-06-12 06:15:00|1959.39|1959.09|1959.69|1959.39|1960.14|1959.78|1959.3|1958.9|555
1686550800000|2023-06-12 06:20:00|1959.68|1959.38|1960.73|1960.43|1960.8|1960.49|1959.68|1959.28|493
1686551100000|2023-06-12 06:25:00|1960.74|1960.44|1961.32|1961.02|1962.41|1961.97|1960.69|1960.3|619
1686551400000|2023-06-12 06:30:00|1961.33|1961.03|1960.8|1960.5|1961.66|1961.36|1960.68|1960.31|635
1686551700000|2023-06-12 06:35:00|1960.82|1960.52|1960.15|1959.85|1961.46|1961.05|1960.1|1959.8|552
1686552000000|2023-06-12 06:40:00|1960.11|1959.81|1960.83|1960.53|1960.94|1960.57|1960.11|1959.77|553
1686552300000|2023-06-12 06:45:00|1960.82|1960.52|1960.55|1960.25|1961.07|1960.74|1960.4|1960.1|464
1686552600000|2023-06-12 06:50:00|1960.56|1960.26|1960.8|1960.5|1961.05|1960.75|1960.26|1959.9|545
1686552900000|2023-06-12 06:55:00|1960.76|1960.46|1960.56|1960.26|1961.01|1960.64|1960.47|1960.14|556
1686553200000|2023-06-12 07:00:00|1960.57|1960.27|1961.33|1961.03|1961.38|1961.08|1959.92|1959.62|713
1686553500000|2023-06-12 07:05:00|1961.34|1961.04|1960.14|1959.84|1961.76|1961.37|1959.74|1959.44|854
1686553800000|2023-06-12 07:10:00|1960.12|1959.82|1960.11|1959.81|1960.36|1960.05|1959.61|1959.24|806
1686554100000|2023-06-12 07:15:00|1960.1|1959.8|1959.26|1958.96|1960.54|1960.24|1959.22|1958.85|710
1686554400000|2023-06-12 07:20:00|1959.28|1958.98|1960.31|1960.01|1960.73|1960.43|1958.95|1958.58|701
1686554700000|2023-06-12 07:25:00|1960.3|1960|1960.31|1960.01|1960.77|1960.47|1960.11|1959.8|583
1686555000000|2023-06-12 07:30:00|1960.32|1960.02|1960.01|1959.71|1960.48|1960.18|1959.73|1959.43|701
1686555300000|2023-06-12 07:35:00|1959.99|1959.69|1960.78|1960.48|1960.87|1960.54|1959.94|1959.61|549
1686555600000|2023-06-12 07:40:00|1960.77|1960.47|1960.65|1960.35|1961.05|1960.75|1960.32|1959.96|523
1686555900000|2023-06-12 07:45:00|1960.66|1960.36|1961.1|1960.8|1961.15|1960.81|1960.2|1959.9|568
1686556200000|2023-06-12 07:50:00|1961.09|1960.79|1959.71|1959.21|1961.59|1961.29|1959.58|1959.21|769
1686556500000|2023-06-12 07:55:00|1959.7|1959.2|1960.8|1960.5|1961.27|1960.97|1959.27|1958.89|787
1686556800000|2023-06-12 08:00:00|1960.79|1960.49|1963.26|1962.96|1963.41|1963.11|1960.43|1960.13|874
1686557100000|2023-06-12 08:05:00|1963.25|1962.95|1962.93|1962.63|1964.33|1964.03|1962.9|1962.54|817
1686557400000|2023-06-12 08:10:00|1962.92|1962.62|1963.31|1963.01|1963.52|1963.13|1962.51|1962.15|774
1686557700000|2023-06-12 08:15:00|1963.32|1963.02|1963.22|1962.92|1964.04|1963.71|1962.75|1962.45|767
1686558000000|2023-06-12 08:20:00|1963.21|1962.91|1964.85|1964.55|1965.27|1964.97|1963.1|1962.74|683
1686558300000|2023-06-12 08:25:00|1964.87|1964.57|1964.37|1964.07|1964.97|1964.67|1963.61|1963.23|641
1686558600000|2023-06-12 08:30:00|1964.35|1964.05|1964.53|1964.23|1964.64|1964.34|1963.79|1963.49|662
1686558900000|2023-06-12 08:35:00|1964.5|1964.2|1964.17|1963.87|1964.64|1964.34|1964.09|1963.67|609
1686559200000|2023-06-12 08:40:00|1964.15|1963.85|1964.75|1964.45|1964.94|1964.64|1964.01|1963.65|595
1686559500000|2023-06-12 08:45:00|1964.73|1964.43|1964.53|1964.23|1965.18|1964.88|1964.18|1963.88|598
1686559800000|2023-06-12 08:50:00|1964.56|1964.26|1964.63|1964.33|1964.8|1964.5|1964.04|1963.74|616
1686560100000|2023-06-12 08:55:00|1964.62|1964.32|1965.12|1964.82|1965.65|1965.35|1964.53|1964.23|599
1686560400000|2023-06-12 09:00:00|1965.11|1964.81|1965.41|1965.11|1965.6|1965.3|1964.81|1964.44|748
1686560700000|2023-06-12 09:05:00|1965.39|1965.09|1965.15|1964.85|1965.57|1965.24|1965.01|1964.66|488
1686561000000|2023-06-12 09:10:00|1965.14|1964.84|1964.89|1964.59|1965.83|1965.48|1964.71|1964.41|554
1686561300000|2023-06-12 09:15:00|1964.91|1964.61|1965.08|1964.78|1965.44|1965.12|1964.81|1964.51|569
1686561600000|2023-06-12 09:20:00|1965.07|1964.77|1964.49|1964.19|1965.26|1964.9|1964.48|1964.13|518
1686561900000|2023-06-12 09:25:00|1964.48|1964.18|1965.2|1964.9|1965.28|1964.94|1964.46|1964.16|580
1686562200000|2023-06-12 09:30:00|1965.18|1964.88|1965.14|1964.64|1965.41|1965.07|1964.32|1964.01|681
1686562500000|2023-06-12 09:35:00|1965.15|1964.65|1965.53|1965.23|1965.63|1965.28|1964.83|1964.45|403
1686562800000|2023-06-12 09:40:00|1965.52|1965.22|1965.12|1964.82|1965.77|1965.41|1965.07|1964.77|415
1686563100000|2023-06-12 09:45:00|1965.14|1964.84|1964.69|1964.39|1965.66|1965.27|1964.63|1964.31|510
1686563400000|2023-06-12 09:50:00|1964.68|1964.38|1964.53|1964.23|1964.98|1964.66|1963.82|1963.52|462
1686563700000|2023-06-12 09:55:00|1964.54|1964.24|1965.41|1965.11|1965.74|1965.38|1964.54|1964.24|396
1686564000000|2023-06-12 10:00:00|1965.42|1965.12|1965.3|1965|1966.05|1965.67|1965.29|1964.94|474
1686564300000|2023-06-12 10:05:00|1965.4|1964.9|1965.22|1964.92|1966.33|1966.03|1965.21|1964.81|455
1686564600000|2023-06-12 10:10:00|1965.32|1964.82|1966.29|1965.79|1966.29|1965.91|1965.04|1964.67|505
1686564900000|2023-06-12 10:15:00|1966.27|1965.77|1966.47|1966.17|1967.26|1966.87|1966.19|1965.75|588
1686565200000|2023-06-12 10:20:00|1966.46|1966.16|1966.29|1965.99|1966.5|1966.16|1965.95|1965.57|539
1686565500000|2023-06-12 10:25:00|1966.28|1965.98|1965.69|1965.39|1966.28|1965.98|1965.57|1965.21|492
1686565800000|2023-06-12 10:30:00|1965.67|1965.37|1966.01|1965.71|1966.37|1966.02|1965.63|1965.23|515
1686566100000|2023-06-12 10:35:00|1966|1965.7|1966.25|1965.95|1966.84|1966.54|1965.87|1965.57|502
1686566400000|2023-06-12 10:40:00|1966.26|1965.96|1965.84|1965.54|1966.39|1966.04|1965.46|1965.06|572
1686566700000|2023-06-12 10:45:00|1965.85|1965.55|1965.64|1965.34|1966.07|1965.75|1965.31|1965.01|569
1686567000000|2023-06-12 10:50:00|1965.63|1965.33|1965.34|1964.84|1966.15|1965.76|1965.23|1964.83|589
1686567300000|2023-06-12 10:55:00|1965.33|1964.83|1964.31|1964.01|1965.34|1964.96|1964.23|1963.88|581
1686567600000|2023-06-12 11:00:00|1964.3|1964|1964.88|1964.58|1965.07|1964.71|1963.91|1963.54|613
1686567900000|2023-06-12 11:05:00|1964.87|1964.57|1965.21|1964.91|1965.35|1964.98|1964.71|1964.34|481
1686568200000|2023-06-12 11:10:00|1965.19|1964.89|1964.71|1964.41|1965.22|1964.91|1964.34|1963.98|441
1686568500000|2023-06-12 11:15:00|1964.75|1964.45|1963.76|1963.46|1964.76|1964.45|1963.73|1963.37|480
1686568800000|2023-06-12 11:20:00|1963.77|1963.47|1962.12|1961.82|1963.8|1963.5|1962.09|1961.68|486
1686569100000|2023-06-12 11:25:00|1962.11|1961.81|1963.63|1963.33|1963.84|1963.46|1961.94|1961.59|507
1686569400000|2023-06-12 11:30:00|1963.62|1963.32|1964.95|1964.65|1965.02|1964.67|1963.42|1963.08|622
1686569700000|2023-06-12 11:35:00|1964.96|1964.66|1963.16|1962.86|1965.13|1964.81|1963.11|1962.74|559
1686570000000|2023-06-12 11:40:00|1963.15|1962.85|1963.06|1962.56|1963.46|1963.1|1962.44|1962.14|544
1686570300000|2023-06-12 11:45:00|1963.05|1962.55|1963.77|1963.47|1963.77|1963.47|1962.93|1962.55|446
1686570600000|2023-06-12 11:50:00|1963.79|1963.49|1963.96|1963.66|1964|1963.66|1963.25|1962.87|473
1686570900000|2023-06-12 11:55:00|1963.97|1963.67|1964.2|1963.9|1964.21|1963.9|1963.7|1963.32|528
1686571200000|2023-06-12 12:00:00|1964.21|1963.91|1964.91|1964.61|1965.11|1964.73|1964.1|1963.8|724
1686571500000|2023-06-12 12:05:00|1964.93|1964.63|1964.87|1964.57|1965.26|1964.91|1964.61|1964.31|711
1686571800000|2023-06-12 12:10:00|1964.86|1964.56|1965.03|1964.73|1965.32|1964.97|1964.7|1964.37|572
1686572100000|2023-06-12 12:15:00|1965.02|1964.72|1965.11|1964.81|1965.72|1965.31|1964.46|1964.06|724
1686572400000|2023-06-12 12:20:00|1965.15|1964.85|1965.46|1965.16|1965.71|1965.41|1964.39|1964.09|1022
1686572700000|2023-06-12 12:25:00|1965.47|1965.17|1963.57|1963.27|1966.22|1965.9|1963.47|1963.14|1075
1686573000000|2023-06-12 12:30:00|1963.51|1963.21|1962.89|1962.59|1963.62|1963.26|1961.66|1961.29|1020
1686573300000|2023-06-12 12:35:00|1962.88|1962.58|1963.44|1963.14|1963.82|1963.43|1961.31|1960.91|1089
1686573600000|2023-06-12 12:40:00|1963.45|1963.15|1963.14|1962.84|1963.99|1963.69|1962.53|1962.23|858
1686573900000|2023-06-12 12:45:00|1963.18|1962.88|1963.86|1963.56|1963.92|1963.62|1962.81|1962.44|763
1686574200000|2023-06-12 12:50:00|1963.85|1963.55|1963.37|1963.07|1963.97|1963.67|1962.52|1962.22|684
1686574500000|2023-06-12 12:55:00|1963.35|1963.05|1963.02|1962.72|1964.48|1964.18|1962.57|1962.21|861
1686574800000|2023-06-12 13:00:00|1963.05|1962.75|1962.43|1961.93|1964.21|1963.91|1962.01|1961.71|1079
1686575100000|2023-06-12 13:05:00|1962.31|1962.01|1961.4|1961.1|1962.96|1962.61|1961.04|1960.73|936
1686575400000|2023-06-12 13:10:00|1961.31|1961.01|1961.04|1960.74|1962.1|1961.8|1960.75|1960.36|846
1686575700000|2023-06-12 13:15:00|1961.03|1960.73|1959.18|1958.88|1961.04|1960.74|1958.7|1958.4|928
1686576000000|2023-06-12 13:20:00|1959.17|1958.87|1958.48|1958.18|1959.41|1959.11|1957.71|1957.41|999
1686576300000|2023-06-12 13:25:00|1958.47|1958.17|1957.48|1957.18|1959.02|1958.72|1956.99|1956.66|948
1686576600000|2023-06-12 13:30:00|1957.49|1957.19|1958.43|1958.13|1958.47|1958.17|1956.21|1955.86|1234
1686576900000|2023-06-12 13:35:00|1958.51|1958.21|1957.41|1957.11|1958.68|1958.32|1956.33|1956.03|1246
1686577200000|2023-06-12 13:40:00|1957.4|1957.1|1957.75|1957.45|1958.69|1958.39|1956.79|1956.49|1107
1686577500000|2023-06-12 13:45:00|1957.76|1957.46|1952.89|1952.59|1958.59|1958.29|1951.35|1951.05|1343
1686577800000|2023-06-12 13:50:00|1952.9|1952.6|1951.81|1951.51|1953.22|1952.92|1950.38|1950.02|1682
1686578100000|2023-06-12 13:55:00|1951.84|1951.54|1952.36|1951.86|1952.84|1952.45|1949.42|1949.06|1514
1686578400000|2023-06-12 14:00:00|1952.43|1951.93|1954.23|1953.93|1955.04|1954.7|1952.17|1951.87|1376
1686578700000|2023-06-12 14:05:00|1954.28|1953.98|1950.98|1950.68|1954.61|1954.31|1950.88|1950.58|1269
1686579000000|2023-06-12 14:10:00|1951.01|1950.71|1952.94|1952.64|1953.74|1953.44|1950.69|1950.39|1242
1686579300000|2023-06-12 14:15:00|1952.91|1952.61|1951.26|1950.96|1953.02|1952.72|1950.97|1950.67|1215
1686579600000|2023-06-12 14:20:00|1951.27|1950.97|1951.41|1951.11|1952.55|1952.15|1950.66|1950.33|1253
1686579900000|2023-06-12 14:25:00|1951.49|1951.19|1950.53|1950.23|1952.29|1951.88|1950.23|1949.87|1200
1686580200000|2023-06-12 14:30:00|1950.5|1950.2|1950.43|1950.13|1951.6|1951.3|1950.19|1949.89|1271
1686580500000|2023-06-12 14:35:00|1950.44|1950.14|1950.53|1950.23|1950.74|1950.44|1949.6|1949.25|1049
1686580800000|2023-06-12 14:40:00|1950.54|1950.24|1951.05|1950.75|1951.77|1951.47|1950.02|1949.72|1109
1686581100000|2023-06-12 14:45:00|1951.03|1950.73|1953.03|1952.73|1953.44|1953.12|1951.01|1950.71|914
1686581400000|2023-06-12 14:50:00|1953.04|1952.74|1954.11|1953.81|1954.29|1953.92|1952.9|1952.6|963
1686581700000|2023-06-12 14:55:00|1954.12|1953.82|1954.44|1954.14|1954.62|1954.32|1953.81|1953.51|910
1686582000000|2023-06-12 15:00:00|1954.45|1954.15|1954.22|1953.92|1955.02|1954.72|1954.06|1953.76|921
1686582300000|2023-06-12 15:05:00|1954.23|1953.93|1956.8|1956.5|1956.88|1956.58|1954.15|1953.85|820
1686582600000|2023-06-12 15:10:00|1956.81|1956.51|1956.66|1956.36|1957.79|1957.42|1956.16|1955.84|948
1686582900000|2023-06-12 15:15:00|1956.64|1956.34|1956.85|1956.55|1957.24|1956.93|1956.24|1955.91|894
1686583200000|2023-06-12 15:20:00|1956.86|1956.56|1957.65|1957.35|1958.77|1958.44|1956.82|1956.48|849
1686583500000|2023-06-12 15:25:00|1957.7|1957.4|1957.92|1957.62|1958.28|1957.91|1957.27|1956.91|803
1686583800000|2023-06-12 15:30:00|1957.97|1957.67|1958.46|1958.16|1958.49|1958.19|1956.91|1956.61|825
1686584100000|2023-06-12 15:35:00|1958.38|1958.08|1957.82|1957.32|1958.91|1958.61|1957.56|1957.26|809
1686584400000|2023-06-12 15:40:00|1957.68|1957.38|1958|1957.7|1958.78|1958.48|1957.22|1956.92|753
1686584700000|2023-06-12 15:45:00|1958.01|1957.71|1956.24|1955.94|1958.17|1957.82|1955.62|1955.32|804
1686585000000|2023-06-12 15:50:00|1956.25|1955.95|1955.8|1955.5|1956.61|1956.31|1955.54|1955.22|737
1686585300000|2023-06-12 15:55:00|1955.75|1955.45|1955.63|1955.33|1955.85|1955.55|1955.03|1954.73|663
1686585600000|2023-06-12 16:00:00|1955.62|1955.32|1955.82|1955.52|1956.48|1956.15|1955.22|1954.92|658
1686585900000|2023-06-12 16:05:00|1955.83|1955.53|1955.78|1955.48|1955.98|1955.63|1955.44|1955.07|602
1686586200000|2023-06-12 16:10:00|1955.79|1955.49|1955.05|1954.75|1955.79|1955.49|1954.58|1954.26|588
1686586500000|2023-06-12 16:15:00|1955.01|1954.71|1954.07|1953.77|1955.31|1955.01|1954.07|1953.74|656
1686586800000|2023-06-12 16:20:00|1954.05|1953.75|1954.36|1954.06|1954.59|1954.29|1953.73|1953.32|577
1686587100000|2023-06-12 16:25:00|1954.32|1954.02|1953.52|1953.22|1954.36|1954.06|1953.33|1952.98|641
1686587400000|2023-06-12 16:30:00|1953.54|1953.24|1953.45|1953.15|1953.97|1953.62|1953.37|1953.07|566
1686587700000|2023-06-12 16:35:00|1953.44|1953.14|1954.09|1953.79|1954.72|1954.35|1953.44|1953.14|596
1686588000000|2023-06-12 16:40:00|1954.08|1953.78|1954.4|1953.9|1954.81|1954.51|1954.08|1953.78|604
1686588300000|2023-06-12 16:45:00|1954.29|1953.99|1954.76|1954.46|1955.11|1954.81|1954.2|1953.87|539
1686588600000|2023-06-12 16:50:00|1954.78|1954.48|1954.28|1953.98|1955.02|1954.72|1954.28|1953.98|500
1686588900000|2023-06-12 16:55:00|1954.3|1954|1954.4|1954.1|1954.76|1954.31|1954.13|1953.76|569
1686589200000|2023-06-12 17:00:00|1954.41|1954.11|1954.58|1954.28|1955.2|1954.9|1953.41|1953.11|874
1686589500000|2023-06-12 17:05:00|1954.51|1954.21|1955.01|1954.71|1955.12|1954.73|1954.26|1953.93|571
1686589800000|2023-06-12 17:10:00|1954.99|1954.69|1955.77|1955.47|1956|1955.7|1954.77|1954.47|589
1686590100000|2023-06-12 17:15:00|1955.78|1955.48|1956.49|1956.19|1956.97|1956.67|1955.73|1955.43|625
1686590400000|2023-06-12 17:20:00|1956.47|1956.17|1956.24|1955.94|1956.54|1956.24|1955.89|1955.59|587
1686590700000|2023-06-12 17:25:00|1956.22|1955.92|1955.72|1955.42|1956.32|1956.02|1955.62|1955.32|596
1686591000000|2023-06-12 17:30:00|1955.71|1955.41|1955.39|1955.09|1956.45|1956.15|1955.32|1955.02|542
1686591300000|2023-06-12 17:35:00|1955.37|1955.07|1954.48|1954.18|1955.4|1955.1|1954.46|1954.01|455
1686591600000|2023-06-12 17:40:00|1954.42|1954.12|1955.49|1955.19|1955.6|1955.22|1954.18|1953.88|501
1686591900000|2023-06-12 17:45:00|1955.5|1955.2|1955.94|1955.64|1956.02|1955.71|1955.44|1955.1|446
1686592200000|2023-06-12 17:50:00|1955.95|1955.65|1956.28|1955.98|1956.33|1956.03|1955.76|1955.46|389
1686592500000|2023-06-12 17:55:00|1956.27|1955.97|1956.1|1955.8|1956.37|1956.03|1955.98|1955.6|384
1686592800000|2023-06-12 18:00:00|1956.08|1955.78|1956.65|1956.35|1956.9|1956.6|1956.07|1955.77|528
1686593100000|2023-06-12 18:05:00|1956.66|1956.36|1956.61|1956.31|1956.96|1956.66|1956.24|1955.94|562
1686593400000|2023-06-12 18:10:00|1956.59|1956.29|1956.4|1956.1|1956.62|1956.29|1956.12|1955.75|387
1686593700000|2023-06-12 18:15:00|1956.39|1956.09|1956.69|1956.39|1957.02|1956.69|1956.24|1955.94|443
1686594000000|2023-06-12 18:20:00|1956.68|1956.38|1956.24|1955.94|1956.68|1956.38|1956.08|1955.75|449
1686594300000|2023-06-12 18:25:00|1956.23|1955.93|1956.37|1956.07|1956.79|1956.49|1956.18|1955.78|495
1686594600000|2023-06-12 18:30:00|1956.39|1956.09|1956.76|1956.46|1956.77|1956.47|1956.17|1955.73|392
1686594900000|2023-06-12 18:35:00|1956.8|1956.5|1957.06|1956.76|1957.41|1957.11|1956.72|1956.38|374
1686595200000|2023-06-12 18:40:00|1957.05|1956.75|1957.52|1957.22|1957.62|1957.32|1957.04|1956.68|342
1686595500000|2023-06-12 18:45:00|1957.54|1957.24|1957.86|1957.36|1958.17|1957.85|1957.48|1957.07|415
1686595800000|2023-06-12 18:50:00|1957.75|1957.45|1957.49|1957.19|1958.16|1957.85|1957.38|1956.99|524
1686596100000|2023-06-12 18:55:00|1957.45|1957.15|1956.87|1956.57|1957.63|1957.24|1956.69|1956.31|501
1686596400000|2023-06-12 19:00:00|1956.93|1956.63|1957.43|1956.93|1957.85|1957.55|1956.92|1956.62|424
1686596700000|2023-06-12 19:05:00|1957.44|1956.94|1957.23|1956.93|1957.84|1957.44|1957.07|1956.68|523
1686597000000|2023-06-12 19:10:00|1957.34|1957.04|1956.23|1955.73|1957.37|1957.04|1956.02|1955.62|516
1686597300000|2023-06-12 19:15:00|1956.22|1955.92|1956.06|1955.76|1956.59|1956.29|1956|1955.7|458
1686597600000|2023-06-12 19:20:00|1956.03|1955.73|1957.16|1956.86|1957.17|1956.87|1956.02|1955.72|406
1686597900000|2023-06-12 19:25:00|1957.17|1956.87|1957.5|1957.2|1957.99|1957.62|1956.91|1956.52|500
1686598200000|2023-06-12 19:30:00|1957.49|1957.19|1956.89|1956.59|1957.81|1957.51|1956.7|1956.4|532
1686598500000|2023-06-12 19:35:00|1956.88|1956.58|1958.13|1957.83|1958.14|1957.84|1956.88|1956.58|429
1686598800000|2023-06-12 19:40:00|1958.11|1957.81|1958.14|1957.84|1958.16|1957.86|1957.75|1957.38|333
1686599100000|2023-06-12 19:45:00|1958.12|1957.82|1958.26|1957.96|1958.5|1958.16|1958|1957.7|523
1686599400000|2023-06-12 19:50:00|1958.18|1957.88|1958.87|1958.57|1958.9|1958.58|1958.17|1957.87|521
1686599700000|2023-06-12 19:55:00|1958.83|1958.53|1958.18|1957.88|1958.96|1958.66|1958.18|1957.88|575
1686600000000|2023-06-12 20:00:00|1958.37|1958.07|1958.6|1958.3|1958.91|1958.5|1958.23|1957.86|330
1686600300000|2023-06-12 20:05:00|1958.59|1958.29|1958.74|1958.44|1958.88|1958.49|1958.43|1958.12|205
1686600600000|2023-06-12 20:10:00|1958.73|1958.43|1958.61|1958.31|1958.89|1958.52|1958.55|1958.18|225
1686600900000|2023-06-12 20:15:00|1958.59|1958.29|1958.19|1957.89|1958.76|1958.41|1958.14|1957.71|198
1686601200000|2023-06-12 20:20:00|1958.22|1957.92|1958.06|1957.56|1958.3|1957.94|1957.89|1957.51|202
1686601500000|2023-06-12 20:25:00|1958.05|1957.55|1957.29|1956.99|1958.05|1957.66|1957.25|1956.89|214
1686601800000|2023-06-12 20:30:00|1957.3|1957|1957.64|1957.34|1957.91|1957.61|1957.29|1956.97|175
1686602100000|2023-06-12 20:35:00|1957.65|1957.35|1957.6|1957.3|1957.89|1957.48|1957.53|1957.15|160
1686602400000|2023-06-12 20:40:00|1957.59|1957.29|1957.15|1956.85|1957.78|1957.39|1957.1|1956.7|240
1686602700000|2023-06-12 20:45:00|1957.1|1956.8|1957.11|1956.81|1957.34|1956.95|1956.99|1956.6|250
1686603000000|2023-06-12 20:50:00|1957.1|1956.8|1957.29|1956.79|1957.41|1956.99|1957.1|1956.72|148
1686603300000|2023-06-12 20:55:00|1957.3|1956.8|1958.12|1957.62|1958.15|1957.7|1957.3|1956.8|152
1686607200000|2023-06-12 22:00:00|1957.54|1957.04|1957.53|1957.03|1957.73|1957.23|1957.29|1956.84|87
1686607500000|2023-06-12 22:05:00|1957.48|1956.98|1957.22|1956.92|1957.5|1957|1957.09|1956.68|120
1686607800000|2023-06-12 22:10:00|1957.33|1956.83|1957.53|1957.23|1957.65|1957.24|1957.22|1956.83|88
1686608100000|2023-06-12 22:15:00|1957.48|1957.18|1957.71|1957.41|1957.88|1957.5|1957.48|1957.18|70
1686608400000|2023-06-12 22:20:00|1957.7|1957.4|1957.73|1957.23|1957.98|1957.55|1957.54|1957.15|127
1686608700000|2023-06-12 22:25:00|1957.61|1957.31|1957.71|1957.41|1957.93|1957.51|1957.5|1957.12|117
1686609000000|2023-06-12 22:30:00|1957.7|1957.4|1957.87|1957.37|1957.9|1957.5|1957.5|1957.19|116
1686609300000|2023-06-12 22:35:00|1957.86|1957.36|1958.04|1957.54|1958.08|1957.66|1957.79|1957.34|85
1686609600000|2023-06-12 22:40:00|1958.09|1957.59|1958.43|1957.93|1958.54|1958.14|1957.99|1957.57|136
1686609900000|2023-06-12 22:45:00|1958.46|1957.96|1958.23|1957.93|1958.47|1958.08|1958.19|1957.82|139
1686610200000|2023-06-12 22:50:00|1958.33|1957.83|1958.4|1958.1|1958.63|1958.23|1958.18|1957.82|90
1686610500000|2023-06-12 22:55:00|1958.54|1958.04|1958.54|1958.24|1958.74|1958.34|1958.4|1958.03|94
1686610800000|2023-06-12 23:00:00|1958.53|1958.23|1959.66|1959.16|1959.79|1959.36|1958.51|1958.12|237
1686611100000|2023-06-12 23:05:00|1959.67|1959.17|1960.01|1959.51|1960.06|1959.57|1959.56|1959.16|230
1686611400000|2023-06-12 23:10:00|1960|1959.5|1960.28|1959.98|1960.46|1960.06|1959.95|1959.45|173
1686611700000|2023-06-12 23:15:00|1960.29|1959.99|1960.64|1960.14|1960.68|1960.18|1960.29|1959.87|168
1686612000000|2023-06-12 23:20:00|1960.63|1960.13|1960.53|1960.03|1960.79|1960.39|1960.51|1960.03|163
1686612300000|2023-06-12 23:25:00|1960.55|1960.05|1960.33|1959.83|1960.76|1960.26|1960.22|1959.82|205
1686612600000|2023-06-12 23:30:00|1960.34|1959.84|1960.74|1960.24|1960.77|1960.27|1960.22|1959.84|189
1686612900000|2023-06-12 23:35:00|1960.72|1960.22|1960.5|1960|1960.91|1960.48|1960.36|1959.93|150
1686613200000|2023-06-12 23:40:00|1960.51|1960.01|1960.66|1960.16|1960.8|1960.37|1960.4|1960.01|165
1686613500000|2023-06-12 23:45:00|1960.67|1960.17|1960.42|1959.92|1960.88|1960.51|1960.29|1959.9|160
1686613800000|2023-06-12 23:50:00|1960.43|1959.93|1960.38|1959.88|1960.49|1960.04|1960.2|1959.7|186
1686614100000|2023-06-12 23:55:00|1960.32|1959.82|1960.33|1959.83|1960.45|1960.04|1960.19|1959.76|139
1686614400000|2023-06-13 00:00:00|1960.3|1959.8|1960.29|1959.99|1960.56|1960.14|1959.87|1959.47|404
1686614700000|2023-06-13 00:05:00|1960.24|1959.94|1960.71|1960.21|1960.96|1960.66|1960.24|1959.85|310
1686615000000|2023-06-13 00:10:00|1960.52|1960.22|1960.92|1960.42|1961.23|1960.83|1960.45|1960.13|278
1686615300000|2023-06-13 00:15:00|1960.91|1960.41|1960.49|1959.99|1961.09|1960.74|1959.87|1959.51|435
1686615600000|2023-06-13 00:20:00|1960.51|1960.01|1960.43|1960.13|1960.68|1960.27|1960.3|1959.89|214
1686615900000|2023-06-13 00:25:00|1960.44|1960.14|1960.29|1959.99|1960.8|1960.43|1960.28|1959.87|290
1686616200000|2023-06-13 00:30:00|1960.39|1959.89|1959.37|1959.07|1960.39|1959.98|1959.35|1958.98|304
1686616500000|2023-06-13 00:35:00|1959.35|1959.05|1959.12|1958.82|1959.92|1959.53|1959.11|1958.67|314
1686616800000|2023-06-13 00:40:00|1959.13|1958.83|1959.48|1959.18|1959.62|1959.24|1959.1|1958.7|248
1686617100000|2023-06-13 00:45:00|1959.57|1959.07|1959.27|1958.97|1959.58|1959.15|1958.87|1958.48|238
1686617400000|2023-06-13 00:50:00|1959.39|1958.89|1958.67|1958.17|1959.41|1958.95|1958.37|1958|515
1686617700000|2023-06-13 00:55:00|1958.65|1958.15|1958.25|1957.75|1958.87|1958.57|1958.04|1957.65|334
1686618000000|2023-06-13 01:00:00|1958.24|1957.74|1958.7|1958.2|1959.17|1958.77|1957.72|1957.39|607
1686618300000|2023-06-13 01:05:00|1958.72|1958.22|1959.05|1958.75|1959.43|1959.04|1958.44|1958.06|516
1686618600000|2023-06-13 01:10:00|1959.06|1958.76|1959.22|1958.72|1959.34|1958.98|1958.65|1958.24|371
1686618900000|2023-06-13 01:15:00|1959.11|1958.81|1959.63|1959.13|1960.11|1959.71|1959.02|1958.67|535
1686619200000|2023-06-13 01:20:00|1959.53|1959.23|1958.22|1957.92|1959.65|1959.24|1957.31|1957.01|959
1686619500000|2023-06-13 01:25:00|1958.33|1957.83|1958.95|1958.65|1959.21|1958.82|1958|1957.66|658
1686619800000|2023-06-13 01:30:00|1959.04|1958.54|1958.85|1958.35|1959.24|1958.94|1958.22|1957.75|891
1686620100000|2023-06-13 01:35:00|1958.9|1958.4|1957.81|1957.51|1959.18|1958.8|1957.71|1957.33|667
1686620400000|2023-06-13 01:40:00|1957.82|1957.52|1957.55|1957.05|1957.97|1957.55|1957.05|1956.65|686
1686620700000|2023-06-13 01:45:00|1957.54|1957.04|1957.56|1957.26|1957.96|1957.58|1957.33|1956.96|488
1686621000000|2023-06-13 01:50:00|1957.55|1957.25|1956.76|1956.46|1957.82|1957.44|1956.41|1955.99|554
1686621300000|2023-06-13 01:55:00|1956.77|1956.47|1957.15|1956.85|1957.46|1957.05|1956.55|1956.21|594
1686621600000|2023-06-13 02:00:00|1957.14|1956.84|1956.71|1956.41|1957.33|1956.95|1956.15|1955.74|655
1686621900000|2023-06-13 02:05:00|1956.7|1956.4|1957.67|1957.17|1957.67|1957.32|1956.63|1956.27|513
1686622200000|2023-06-13 02:10:00|1957.66|1957.16|1956.96|1956.66|1957.66|1957.25|1956.76|1956.36|494
1686622500000|2023-06-13 02:15:00|1956.9|1956.6|1957.43|1956.93|1957.5|1957.06|1956.87|1956.46|337
1686622800000|2023-06-13 02:20:00|1957.42|1956.92|1957.64|1957.34|1958|1957.58|1957.31|1956.92|298
1686623100000|2023-06-13 02:25:00|1957.63|1957.33|1957.7|1957.2|1957.87|1957.47|1957.5|1957.08|249
1686623400000|2023-06-13 02:30:00|1957.65|1957.15|1957.77|1957.27|1957.99|1957.53|1957.15|1956.78|451
1686623700000|2023-06-13 02:35:00|1957.76|1957.26|1958.55|1958.25|1958.69|1958.32|1957.65|1957.25|555
1686624000000|2023-06-13 02:40:00|1958.66|1958.16|1958.75|1958.25|1958.96|1958.56|1958.21|1957.82|350
1686624300000|2023-06-13 02:45:00|1958.6|1958.3|1958.52|1958.02|1959.3|1958.93|1958.41|1958.02|502
1686624600000|2023-06-13 02:50:00|1958.51|1958.01|1958.52|1958.02|1958.66|1958.16|1957.94|1957.57|317
1686624900000|2023-06-13 02:55:00|1958.61|1958.11|1959.19|1958.89|1959.71|1959.34|1958.55|1958.11|491
1686625200000|2023-06-13 03:00:00|1959.32|1958.82|1959.27|1958.97|1959.49|1959.06|1958.94|1958.59|445
1686625500000|2023-06-13 03:05:00|1959.25|1958.95|1959.29|1958.79|1959.5|1959.12|1959.06|1958.66|481
1686625800000|2023-06-13 03:10:00|1959.28|1958.78|1959.53|1959.23|1959.76|1959.38|1958.61|1958.21|463
1686626100000|2023-06-13 03:15:00|1959.63|1959.13|1959.88|1959.38|1960.09|1959.71|1959.38|1958.98|588
1686626400000|2023-06-13 03:20:00|1959.89|1959.39|1960.22|1959.92|1960.33|1959.96|1959.76|1959.26|466
1686626700000|2023-06-13 03:25:00|1960.35|1959.85|1960.58|1960.08|1960.63|1960.26|1960.19|1959.75|392
1686627000000|2023-06-13 03:30:00|1960.45|1960.15|1961.27|1960.77|1961.27|1960.88|1960.45|1960.06|455
1686627300000|2023-06-13 03:35:00|1961.18|1960.88|1961.11|1960.61|1961.47|1961.07|1960.82|1960.48|471
1686627600000|2023-06-13 03:40:00|1961.08|1960.58|1960.58|1960.28|1961.1|1960.75|1960.42|1960.06|409
1686627900000|2023-06-13 03:45:00|1960.57|1960.27|1961.21|1960.71|1961.34|1960.93|1960.53|1960.21|362
1686628200000|2023-06-13 03:50:00|1961.23|1960.73|1961.59|1961.29|1961.71|1961.36|1961.02|1960.62|265
1686628500000|2023-06-13 03:55:00|1961.6|1961.3|1962.23|1961.93|1962.41|1962.09|1961.58|1961.17|428
1686628800000|2023-06-13 04:00:00|1962.36|1961.86|1962.34|1962.04|1962.52|1962.13|1961.85|1961.48|377
1686629100000|2023-06-13 04:05:00|1962.33|1962.03|1962.16|1961.86|1962.5|1962.13|1961.95|1961.58|331
1686629400000|2023-06-13 04:10:00|1962.15|1961.85|1961.96|1961.66|1962.33|1961.94|1961.89|1961.55|325
1686629700000|2023-06-13 04:15:00|1961.97|1961.67|1961.73|1961.23|1962.1|1961.8|1961.46|1961.08|370
1686630000000|2023-06-13 04:20:00|1961.72|1961.22|1961.46|1960.96|1961.83|1961.45|1961.28|1960.91|368
1686630300000|2023-06-13 04:25:00|1961.37|1961.07|1961.01|1960.71|1961.48|1961.14|1960.96|1960.65|289
1686630600000|2023-06-13 04:30:00|1960.99|1960.69|1961.3|1961|1961.51|1961.07|1960.72|1960.33|307
1686630900000|2023-06-13 04:35:00|1961.4|1960.9|1961.1|1960.8|1961.42|1961.02|1960.96|1960.59|321
1686631200000|2023-06-13 04:40:00|1961.09|1960.79|1961.13|1960.83|1961.4|1961.03|1960.78|1960.44|304
1686631500000|2023-06-13 04:45:00|1961.12|1960.82|1961.24|1960.94|1961.54|1961.14|1961.04|1960.68|248
1686631800000|2023-06-13 04:50:00|1961.25|1960.95|1961.13|1960.83|1961.55|1961.19|1961.06|1960.71|289
1686632100000|2023-06-13 04:55:00|1961.11|1960.81|1961.12|1960.82|1961.21|1960.85|1960.86|1960.55|247
1686632400000|2023-06-13 05:00:00|1961.13|1960.83|1961.55|1961.25|1961.6|1961.28|1960.92|1960.49|331
1686632700000|2023-06-13 05:05:00|1961.56|1961.26|1960.95|1960.65|1961.77|1961.39|1960.9|1960.51|405
1686633000000|2023-06-13 05:10:00|1960.97|1960.67|1961.03|1960.73|1961.43|1961.05|1960.93|1960.54|384
1686633300000|2023-06-13 05:15:00|1961.02|1960.72|1960.82|1960.52|1961.27|1960.88|1960.81|1960.51|328
1686633600000|2023-06-13 05:20:00|1960.89|1960.59|1961.06|1960.56|1961.41|1961.07|1960.64|1960.24|361
1686633900000|2023-06-13 05:25:00|1961.05|1960.55|1960.57|1960.27|1961.08|1960.68|1959.87|1959.39|570
1686634200000|2023-06-13 05:30:00|1960.7|1960.2|1960.35|1960.05|1960.86|1960.42|1959.83|1959.43|621
1686634500000|2023-06-13 05:35:00|1960.37|1960.07|1960.14|1959.84|1960.47|1960.16|1959.74|1959.36|444
1686634800000|2023-06-13 05:40:00|1960.16|1959.86|1959.74|1959.44|1960.33|1959.92|1959.54|1959.15|395
1686635100000|2023-06-13 05:45:00|1959.84|1959.34|1958.74|1958.44|1959.89|1959.56|1958.65|1958.23|456
1686635400000|2023-06-13 05:50:00|1958.8|1958.3|1958.69|1958.19|1959.13|1958.76|1958.49|1958.1|408
1686635700000|2023-06-13 05:55:00|1958.68|1958.18|1958.76|1958.26|1959.16|1958.8|1958.56|1958.12|490
1686636000000|2023-06-13 06:00:00|1958.78|1958.28|1958.97|1958.67|1959.7|1959.27|1958.58|1958.15|872
1686636300000|2023-06-13 06:05:00|1958.85|1958.55|1959.69|1959.39|1960.11|1959.68|1958.75|1958.36|741
1686636600000|2023-06-13 06:10:00|1959.66|1959.36|1959.84|1959.34|1960.06|1959.66|1959.25|1958.95|600
1686636900000|2023-06-13 06:15:00|1959.86|1959.36|1959.85|1959.35|1960.02|1959.61|1959.13|1958.72|591
1686637200000|2023-06-13 06:20:00|1959.75|1959.45|1961.69|1961.39|1962.86|1962.36|1959.68|1959.27|1138
1686637500000|2023-06-13 06:25:00|1961.7|1961.4|1961.31|1961.01|1961.86|1961.55|1960.96|1960.57|850
1686637800000|2023-06-13 06:30:00|1961.29|1960.99|1962.45|1962.15|1962.83|1962.49|1961.09|1960.79|858
1686638100000|2023-06-13 06:35:00|1962.44|1962.14|1963.44|1963.14|1963.61|1963.22|1962.19|1961.81|808
1686638400000|2023-06-13 06:40:00|1963.43|1963.13|1963.34|1963.04|1963.76|1963.34|1963.03|1962.64|644
1686638700000|2023-06-13 06:45:00|1963.33|1963.03|1962.22|1961.92|1963.52|1963.13|1962.17|1961.77|630
1686639000000|2023-06-13 06:50:00|1962.33|1961.83|1962.68|1962.18|1962.75|1962.31|1961.91|1961.53|584
1686639300000|2023-06-13 06:55:00|1962.67|1962.17|1962.65|1962.35|1963.1|1962.73|1961.99|1961.61|838
1686639600000|2023-06-13 07:00:00|1962.62|1962.32|1962.99|1962.49|1963.24|1962.86|1962.39|1961.99|885
1686639900000|2023-06-13 07:05:00|1963|1962.5|1964.47|1964.17|1964.74|1964.38|1962.95|1962.5|802
1686640200000|2023-06-13 07:10:00|1964.46|1964.16|1964.52|1964.22|1965.34|1964.97|1964.31|1963.98|750
1686640500000|2023-06-13 07:15:00|1964.53|1964.23|1964.46|1963.96|1964.86|1964.51|1964.28|1963.9|673
1686640800000|2023-06-13 07:20:00|1964.44|1963.94|1964.18|1963.88|1965.61|1965.31|1964.01|1963.67|680
1686641100000|2023-06-13 07:25:00|1964.16|1963.86|1964.23|1963.93|1965|1964.7|1964.06|1963.66|686
1686641400000|2023-06-13 07:30:00|1964.25|1963.95|1964.94|1964.64|1964.95|1964.64|1963.98|1963.58|777
1686641700000|2023-06-13 07:35:00|1965.04|1964.54|1964.04|1963.74|1965.09|1964.79|1963.94|1963.64|801
1686642000000|2023-06-13 07:40:00|1964.03|1963.73|1963.01|1962.71|1964.04|1963.73|1963.01|1962.67|693
1686642300000|2023-06-13 07:45:00|1963.04|1962.74|1963.18|1962.88|1963.27|1962.93|1962.7|1962.4|518
1686642600000|2023-06-13 07:50:00|1963.21|1962.91|1962.62|1962.32|1963.42|1963.12|1962.48|1962.18|501
1686642900000|2023-06-13 07:55:00|1962.65|1962.35|1962.58|1962.08|1963.07|1962.77|1962.38|1961.99|510
1686643200000|2023-06-13 08:00:00|1962.49|1962.19|1962.18|1961.88|1962.84|1962.44|1961.67|1961.37|734
1686643500000|2023-06-13 08:05:00|1962.29|1961.79|1962.93|1962.43|1962.96|1962.59|1962.02|1961.67|594
1686643800000|2023-06-13 08:10:00|1962.81|1962.51|1962.96|1962.66|1963.15|1962.76|1962.55|1962.16|420
1686644100000|2023-06-13 08:15:00|1962.97|1962.67|1962.78|1962.48|1963.64|1963.25|1962.37|1962.01|531
1686644400000|2023-06-13 08:20:00|1962.8|1962.5|1962.14|1961.84|1962.99|1962.58|1961.87|1961.47|610
1686644700000|2023-06-13 08:25:00|1962.13|1961.83|1962.85|1962.55|1962.86|1962.56|1961.85|1961.5|493
1686645000000|2023-06-13 08:30:00|1962.86|1962.56|1963.52|1963.22|1963.84|1963.48|1962.81|1962.47|452
1686645300000|2023-06-13 08:35:00|1963.53|1963.23|1963.54|1963.24|1963.67|1963.33|1962.75|1962.36|507
1686645600000|2023-06-13 08:40:00|1963.53|1963.23|1963.94|1963.64|1964.52|1964.15|1963.31|1963.01|509
1686645900000|2023-06-13 08:45:00|1964.05|1963.55|1964.28|1963.98|1964.62|1964.24|1963.83|1963.42|467
1686646200000|2023-06-13 08:50:00|1964.26|1963.96|1964.35|1964.05|1964.84|1964.44|1964.26|1963.86|393
1686646500000|2023-06-13 08:55:00|1964.37|1964.07|1964.5|1964|1964.96|1964.62|1964.04|1963.67|553
1686646800000|2023-06-13 09:00:00|1964.39|1964.09|1964.48|1963.98|1964.78|1964.48|1963.75|1963.45|706
1686647100000|2023-06-13 09:05:00|1964.4|1964.1|1963.71|1963.41|1964.67|1964.27|1963.42|1963.05|529
1686647400000|2023-06-13 09:10:00|1963.7|1963.4|1963.62|1963.32|1963.83|1963.45|1962.92|1962.52|551
1686647700000|2023-06-13 09:15:00|1963.63|1963.33|1963.2|1962.9|1963.77|1963.47|1963.08|1962.78|411
1686648000000|2023-06-13 09:20:00|1963.15|1962.85|1963.64|1963.34|1963.76|1963.43|1963.13|1962.83|432
1686648300000|2023-06-13 09:25:00|1963.72|1963.42|1963.53|1963.23|1963.86|1963.47|1963.44|1963.06|267
1686648600000|2023-06-13 09:30:00|1963.51|1963.21|1963.64|1963.34|1964.33|1964.03|1963.51|1963.1|414
1686648900000|2023-06-13 09:35:00|1963.65|1963.35|1963.26|1962.96|1964.1|1963.76|1963.24|1962.94|388
1686649200000|2023-06-13 09:40:00|1963.25|1962.95|1962.98|1962.68|1963.64|1963.33|1962.89|1962.49|488
1686649500000|2023-06-13 09:45:00|1963.04|1962.74|1963.5|1963.2|1963.89|1963.53|1963.02|1962.69|365
1686649800000|2023-06-13 09:50:00|1963.51|1963.21|1963.78|1963.48|1964.15|1963.85|1963.4|1963.02|420
1686650100000|2023-06-13 09:55:00|1963.76|1963.46|1963.39|1963.09|1964.68|1964.38|1963.29|1962.99|434
1686650400000|2023-06-13 10:00:00|1963.41|1963.11|1963.08|1962.78|1963.66|1963.28|1962.9|1962.6|448
1686650700000|2023-06-13 10:05:00|1963.06|1962.76|1962.83|1962.53|1963.6|1963.22|1962.51|1962.21|518
1686651000000|2023-06-13 10:10:00|1962.85|1962.55|1963.39|1962.89|1963.48|1963.13|1962.21|1961.85|507
1686651300000|2023-06-13 10:15:00|1963.4|1962.9|1963.47|1963.17|1964.18|1963.82|1963|1962.6|648
1686651600000|2023-06-13 10:20:00|1963.48|1963.18|1963.26|1962.76|1964|1963.59|1963.1|1962.73|415
1686651900000|2023-06-13 10:25:00|1963.24|1962.74|1963.54|1963.24|1963.81|1963.4|1963.12|1962.74|395
1686652200000|2023-06-13 10:30:00|1963.53|1963.23|1964.3|1964|1964.41|1964.01|1963.53|1963.15|409
1686652500000|2023-06-13 10:35:00|1964.28|1963.98|1965.06|1964.76|1965.21|1964.8|1964.12|1963.79|443
1686652800000|2023-06-13 10:40:00|1965.07|1964.77|1965.02|1964.52|1965.35|1965|1964.73|1964.43|468
1686653100000|2023-06-13 10:45:00|1965|1964.7|1965.33|1965.03|1965.76|1965.46|1964.88|1964.54|443
1686653400000|2023-06-13 10:50:00|1965.26|1964.96|1965.66|1965.36|1965.88|1965.48|1965.18|1964.86|368
1686653700000|2023-06-13 10:55:00|1965.67|1965.37|1966.09|1965.79|1966.3|1965.94|1965.67|1965.37|388
1686654000000|2023-06-13 11:00:00|1966.08|1965.78|1966.28|1965.98|1966.39|1966.06|1965.86|1965.45|449
1686654300000|2023-06-13 11:05:00|1966.3|1966|1965.55|1965.25|1966.45|1966.15|1965.19|1964.76|446
1686654600000|2023-06-13 11:10:00|1965.66|1965.16|1965.45|1965.15|1965.95|1965.59|1965.37|1965.07|506
1686654900000|2023-06-13 11:15:00|1965.47|1965.17|1965.47|1965.17|1965.81|1965.51|1965.27|1964.88|489
1686655200000|2023-06-13 11:20:00|1965.44|1965.14|1965.54|1965.04|1965.89|1965.57|1964.98|1964.64|442
1686655500000|2023-06-13 11:25:00|1965.53|1965.03|1965.76|1965.26|1966.04|1965.67|1965.39|1965|421
1686655800000|2023-06-13 11:30:00|1965.75|1965.25|1965.55|1965.25|1965.79|1965.43|1965.34|1964.96|451
1686656100000|2023-06-13 11:35:00|1965.54|1965.24|1965.46|1965.16|1965.76|1965.46|1965.44|1965.07|391
1686656400000|2023-06-13 11:40:00|1965.47|1965.17|1965.13|1964.83|1965.68|1965.35|1964.95|1964.57|352
1686656700000|2023-06-13 11:45:00|1965.24|1964.74|1964.42|1964.12|1965.24|1964.83|1964.05|1963.67|448
1686657000000|2023-06-13 11:50:00|1964.43|1964.13|1964.63|1964.33|1965.01|1964.71|1964.37|1964.07|405
1686657300000|2023-06-13 11:55:00|1964.62|1964.32|1963.98|1963.68|1964.82|1964.45|1963.73|1963.43|511
1686657600000|2023-06-13 12:00:00|1963.99|1963.69|1963.5|1963.2|1964.24|1963.94|1963.49|1963.19|668
1686657900000|2023-06-13 12:05:00|1963.51|1963.21|1962.69|1962.19|1964.11|1963.81|1962.43|1962.13|699
1686658200000|2023-06-13 12:10:00|1962.59|1962.29|1960|1959.7|1962.66|1962.34|1959.98|1959.67|830
1686658500000|2023-06-13 12:15:00|1959.98|1959.68|1958.71|1958.41|1960.29|1959.95|1958.58|1958.23|975
1686658800000|2023-06-13 12:20:00|1958.69|1958.39|1960.03|1959.73|1960.29|1959.99|1958.68|1958.28|1157
1686659100000|2023-06-13 12:25:00|1960.02|1959.72|1961.53|1959.5|1964.33|1962.93|1957.79|1957.29|1236
1686659400000|2023-06-13 12:30:00|1961.54|1959.72|1967.65|1967.15|1971.6|1971.1|1949.54|1947.31|2248
1686659700000|2023-06-13 12:35:00|1967.75|1967.25|1963.21|1962.71|1969.29|1968.79|1962.54|1962.04|2026
1686660000000|2023-06-13 12:40:00|1963.04|1962.54|1962.45|1961.95|1964.57|1964.07|1959.85|1959.43|1870
1686660300000|2023-06-13 12:45:00|1962.28|1961.78|1964.52|1964.02|1964.7|1964.4|1960.44|1959.94|1800
1686660600000|2023-06-13 12:50:00|1964.47|1963.97|1960.39|1959.89|1964.97|1964.47|1959.7|1959.2|1630
1686660900000|2023-06-13 12:55:00|1960.36|1959.86|1961.7|1961.2|1961.76|1961.26|1958.7|1958.39|1626
1686661200000|2023-06-13 13:00:00|1961.71|1961.21|1965.28|1964.78|1966.25|1965.87|1961.71|1961.21|1709
1686661500000|2023-06-13 13:05:00|1965.26|1964.76|1964.27|1963.77|1966.08|1965.58|1963.76|1963.26|1556
1686661800000|2023-06-13 13:10:00|1964.26|1963.76|1961.81|1961.31|1965.3|1964.8|1961.75|1961.25|1410
1686662100000|2023-06-13 13:15:00|1961.88|1961.38|1960.6|1960.1|1962.85|1962.35|1960.55|1960.05|1402
1686662400000|2023-06-13 13:20:00|1960.56|1960.06|1959.59|1959.09|1960.56|1960.06|1957.34|1956.98|1591
1686662700000|2023-06-13 13:25:00|1959.54|1959.04|1960.79|1960.29|1961.69|1961.39|1959.32|1958.82|1334
1686663000000|2023-06-13 13:30:00|1960.85|1960.35|1963.87|1963.37|1964.43|1963.93|1960.67|1960.24|1542
1686663300000|2023-06-13 13:35:00|1963.86|1963.36|1958.94|1958.44|1964.64|1964.14|1958.76|1958.26|1629
1686663600000|2023-06-13 13:40:00|1958.92|1958.42|1955.47|1954.97|1960.4|1960|1955.12|1954.62|1730
1686663900000|2023-06-13 13:45:00|1955.45|1954.95|1954.62|1954.12|1956.98|1956.68|1954.2|1953.81|1668
1686664200000|2023-06-13 13:50:00|1954.55|1954.05|1955.48|1954.98|1955.8|1955.3|1953.93|1953.43|1653
1686664500000|2023-06-13 13:55:00|1955.39|1954.89|1954.48|1953.98|1957.67|1957.17|1954.43|1953.93|1511
1686664800000|2023-06-13 14:00:00|1954.38|1953.88|1953.64|1953.34|1954.47|1953.97|1951.96|1951.52|1701
1686665100000|2023-06-13 14:05:00|1953.67|1953.37|1952|1951.5|1954.3|1953.86|1951.98|1951.48|1450
1686665400000|2023-06-13 14:10:00|1951.97|1951.67|1952.1|1951.8|1952.75|1952.35|1951.07|1950.71|1446
1686665700000|2023-06-13 14:15:00|1952.12|1951.82|1954.17|1953.87|1954.26|1953.87|1951.89|1951.41|1440
1686666000000|2023-06-13 14:20:00|1954.21|1953.91|1954.92|1954.62|1956.1|1955.62|1953.82|1953.32|1366
1686666300000|2023-06-13 14:25:00|1954.93|1954.63|1953.52|1953.02|1956.07|1955.72|1953.29|1952.79|1176
1686666600000|2023-06-13 14:30:00|1953.51|1953.01|1951.98|1951.68|1953.52|1953.05|1951.98|1951.68|1356
1686666900000|2023-06-13 14:35:00|1952.08|1951.58|1952.12|1951.62|1953.09|1952.79|1951.59|1951.29|1218
1686667200000|2023-06-13 14:40:00|1952.14|1951.64|1952.32|1951.82|1953.01|1952.66|1951.48|1951.08|1209
1686667500000|2023-06-13 14:45:00|1952.31|1951.81|1953.9|1953.6|1954.04|1953.67|1951.71|1951.32|1085
1686667800000|2023-06-13 14:50:00|1953.94|1953.64|1952.89|1952.59|1954.45|1954.05|1952.34|1951.85|1046
1686668100000|2023-06-13 14:55:00|1952.87|1952.57|1952.88|1952.38|1953.75|1953.38|1952.5|1952.06|1184
1686668400000|2023-06-13 15:00:00|1952.84|1952.34|1952.22|1951.72|1953.42|1953.01|1952.21|1951.71|1188
1686668700000|2023-06-13 15:05:00|1952.1|1951.6|1951.19|1950.89|1952.21|1951.71|1950.69|1950.26|1246
1686669000000|2023-06-13 15:10:00|1951.22|1950.92|1951.11|1950.61|1951.83|1951.38|1950.41|1950.03|1268
1686669300000|2023-06-13 15:15:00|1951.1|1950.6|1950.33|1949.83|1951.6|1951.3|1950.2|1949.79|1119
1686669600000|2023-06-13 15:20:00|1950.29|1949.79|1947.21|1946.71|1950.42|1950.06|1946.43|1945.93|1230
1686669900000|2023-06-13 15:25:00|1947.12|1946.82|1945.57|1945.27|1947.31|1946.92|1944.61|1944.25|1318
1686670200000|2023-06-13 15:30:00|1945.54|1945.24|1943.97|1943.47|1945.66|1945.25|1943.79|1943.38|1409
1686670500000|2023-06-13 15:35:00|1943.96|1943.46|1943.89|1943.39|1945.59|1945.14|1943.62|1943.13|1436
1686670800000|2023-06-13 15:40:00|1943.88|1943.38|1943.88|1943.38|1944.75|1944.35|1942.33|1941.83|1401
1686671100000|2023-06-13 15:45:00|1943.77|1943.27|1945.16|1944.86|1946.09|1945.74|1943.39|1942.95|1208
1686671400000|2023-06-13 15:50:00|1945.18|1944.88|1943.29|1942.79|1945.35|1944.95|1943.14|1942.64|1221
1686671700000|2023-06-13 15:55:00|1943.27|1942.77|1943.4|1942.9|1943.44|1943.03|1942.25|1941.88|1079
1686672000000|2023-06-13 16:00:00|1943.42|1942.92|1944.91|1944.41|1945.03|1944.53|1942.82|1942.32|1164
1686672300000|2023-06-13 16:05:00|1944.86|1944.36|1946.37|1945.87|1947.19|1946.79|1944.79|1944.29|1024
1686672600000|2023-06-13 16:10:00|1946.34|1945.84|1945.62|1945.12|1946.35|1946|1945.58|1945.08|902
1686672900000|2023-06-13 16:15:00|1945.61|1945.11|1946.81|1946.31|1947|1946.58|1945.58|1945.1|848
1686673200000|2023-06-13 16:20:00|1946.8|1946.3|1946.65|1946.15|1947.15|1946.71|1946.42|1945.93|866
1686673500000|2023-06-13 16:25:00|1946.63|1946.13|1946.77|1946.27|1947.24|1946.74|1945.79|1945.41|775
1686673800000|2023-06-13 16:30:00|1946.79|1946.29|1946.54|1946.04|1947.36|1946.98|1946.31|1945.81|781
1686674100000|2023-06-13 16:35:00|1946.58|1946.08|1946.25|1945.75|1947.06|1946.72|1946.1|1945.6|740
1686674400000|2023-06-13 16:40:00|1946.15|1945.65|1945.46|1945.16|1946.66|1946.16|1945.43|1944.94|902
1686674700000|2023-06-13 16:45:00|1945.45|1945.15|1946.41|1945.91|1946.59|1946.09|1945.36|1944.86|668
1686675000000|2023-06-13 16:50:00|1946.4|1945.9|1945.13|1944.63|1946.46|1945.96|1944.79|1944.48|752
1686675300000|2023-06-13 16:55:00|1945.21|1944.71|1945.2|1944.9|1945.68|1945.18|1945.02|1944.52|833
1686675600000|2023-06-13 17:00:00|1945.18|1944.88|1946.16|1945.66|1946.27|1945.87|1945.03|1944.63|822
1686675900000|2023-06-13 17:05:00|1946.13|1945.63|1945.64|1945.34|1946.67|1946.29|1945.28|1944.93|797
1686676200000|2023-06-13 17:10:00|1945.74|1945.24|1945.08|1944.58|1945.93|1945.43|1944.77|1944.27|762
1686676500000|2023-06-13 17:15:00|1945.07|1944.57|1946.4|1945.9|1946.95|1946.55|1944.97|1944.47|749
1686676800000|2023-06-13 17:20:00|1946.39|1945.89|1946.34|1946.04|1946.66|1946.23|1945.83|1945.33|894
1686677100000|2023-06-13 17:25:00|1946.35|1946.05|1945.68|1945.18|1946.56|1946.18|1945.39|1944.95|801
1686677400000|2023-06-13 17:30:00|1945.58|1945.08|1944.37|1944.07|1945.58|1945.12|1943.98|1943.53|851
1686677700000|2023-06-13 17:35:00|1944.31|1944.01|1943.48|1943.18|1944.47|1944.07|1943.29|1942.79|835
1686678000000|2023-06-13 17:40:00|1943.49|1943.19|1943.5|1943.2|1944.44|1943.94|1943.2|1942.77|723
1686678300000|2023-06-13 17:45:00|1943.6|1943.1|1942.9|1942.4|1943.69|1943.28|1942.74|1942.34|761
1686678600000|2023-06-13 17:50:00|1942.92|1942.42|1942.58|1942.08|1943.28|1942.93|1941.47|1941.06|914
1686678900000|2023-06-13 17:55:00|1942.53|1942.03|1942.94|1942.44|1943.04|1942.61|1942.24|1941.78|861
1686679200000|2023-06-13 18:00:00|1942.89|1942.39|1943.55|1943.05|1943.99|1943.54|1942.78|1942.28|879
1686679500000|2023-06-13 18:05:00|1943.54|1943.04|1943.61|1943.11|1943.87|1943.37|1943.15|1942.66|670
1686679800000|2023-06-13 18:10:00|1943.58|1943.08|1943.05|1942.55|1944.02|1943.62|1942.99|1942.49|788
1686680100000|2023-06-13 18:15:00|1943.09|1942.59|1943.39|1942.89|1943.9|1943.44|1942.95|1942.45|619
1686680400000|2023-06-13 18:20:00|1943.49|1942.99|1943.25|1942.95|1943.9|1943.4|1942.94|1942.6|597
1686680700000|2023-06-13 18:25:00|1943.36|1942.86|1942.29|1941.99|1943.39|1943.02|1942.28|1941.98|814
1686681000000|2023-06-13 18:30:00|1942.39|1941.89|1941.59|1941.09|1942.66|1942.36|1940.96|1940.66|828
1686681300000|2023-06-13 18:35:00|1941.57|1941.07|1942.24|1941.74|1942.27|1941.87|1941.14|1940.75|707
1686681600000|2023-06-13 18:40:00|1942.23|1941.73|1941.36|1941.06|1942.31|1941.93|1940.98|1940.64|613
1686681900000|2023-06-13 18:45:00|1941.32|1941.02|1941.58|1941.08|1941.82|1941.42|1941.04|1940.66|710
1686682200000|2023-06-13 18:50:00|1941.48|1941.18|1942.14|1941.84|1942.69|1942.31|1941.48|1941.18|624
1686682500000|2023-06-13 18:55:00|1942.12|1941.82|1940.74|1940.44|1942.25|1941.86|1940.52|1940.11|710
1686682800000|2023-06-13 19:00:00|1940.76|1940.46|1940.8|1940.5|1941.05|1940.69|1940.35|1940|733
1686683100000|2023-06-13 19:05:00|1940.83|1940.53|1940.51|1940.21|1940.83|1940.53|1940.22|1939.84|601
1686683400000|2023-06-13 19:10:00|1940.61|1940.11|1941.98|1941.68|1942.1|1941.8|1940.5|1940.11|497
1686683700000|2023-06-13 19:15:00|1942.05|1941.55|1941.2|1940.9|1942.05|1941.64|1940.98|1940.68|482
1686684000000|2023-06-13 19:20:00|1941.19|1940.89|1941.39|1941.09|1942|1941.6|1941.19|1940.89|465
1686684300000|2023-06-13 19:25:00|1941.36|1941.06|1941.59|1941.29|1941.94|1941.55|1941.29|1940.98|391
1686684600000|2023-06-13 19:30:00|1941.58|1941.28|1941.76|1941.46|1941.89|1941.59|1941.37|1940.98|471
1686684900000|2023-06-13 19:35:00|1941.85|1941.35|1942.1|1941.8|1942.14|1941.84|1941.58|1941.26|381
1686685200000|2023-06-13 19:40:00|1942.11|1941.81|1942.64|1942.14|1942.71|1942.31|1941.88|1941.58|410
1686685500000|2023-06-13 19:45:00|1942.66|1942.16|1942.51|1942.21|1942.85|1942.5|1942.21|1941.86|423
1686685800000|2023-06-13 19:50:00|1942.52|1942.22|1943.87|1943.57|1943.9|1943.57|1942.33|1941.96|527
1686686100000|2023-06-13 19:55:00|1943.86|1943.56|1943.74|1943.44|1944.12|1943.77|1943.53|1943.18|579
1686686400000|2023-06-13 20:00:00|1943.72|1943.42|1943.49|1943.19|1943.88|1943.55|1942.87|1942.54|370
1686686700000|2023-06-13 20:05:00|1943.5|1943.2|1943.91|1943.61|1943.99|1943.69|1943.5|1943.12|248
1686687000000|2023-06-13 20:10:00|1943.9|1943.6|1944.31|1944.01|1944.64|1944.23|1943.82|1943.44|259
1686687300000|2023-06-13 20:15:00|1944.29|1943.99|1944.02|1943.52|1944.85|1944.46|1943.87|1943.5|282
1686687600000|2023-06-13 20:20:00|1944.04|1943.54|1943.5|1943.2|1944.2|1943.8|1943.46|1943.08|253
1686687900000|2023-06-13 20:25:00|1943.6|1943.1|1943.5|1943|1943.78|1943.38|1943.31|1942.95|214
1686688200000|2023-06-13 20:30:00|1943.51|1943.01|1942.71|1942.41|1943.51|1943.14|1942.5|1942.16|369
1686688500000|2023-06-13 20:35:00|1942.76|1942.46|1942.55|1942.25|1942.96|1942.5|1942.49|1942.16|193
1686688800000|2023-06-13 20:40:00|1942.58|1942.28|1942.43|1942.13|1942.71|1942.41|1942.35|1941.96|246
1686689100000|2023-06-13 20:45:00|1942.44|1942.14|1943.57|1943.07|1943.57|1943.19|1942.4|1942.06|238
1686689400000|2023-06-13 20:50:00|1943.45|1943.15|1943.33|1942.83|1943.53|1943.17|1943.17|1942.68|170
1686689700000|2023-06-13 20:55:00|1943.35|1942.85|1944.1|1943.6|1944.2|1943.7|1943.35|1942.85|172
1686693600000|2023-06-13 22:00:00|1943.42|1942.92|1943.8|1943.3|1943.84|1943.34|1943.2|1942.7|204
1686693900000|2023-06-13 22:05:00|1943.81|1943.31|1944.5|1944|1944.59|1944.14|1943.81|1943.31|164
1686694200000|2023-06-13 22:10:00|1944.49|1943.99|1944.19|1943.69|1944.51|1944.11|1943.96|1943.48|122
1686694500000|2023-06-13 22:15:00|1944.1|1943.8|1944.3|1943.8|1944.45|1944.03|1944.05|1943.58|167
1686694800000|2023-06-13 22:20:00|1944.32|1943.82|1943.87|1943.57|1944.37|1943.96|1943.82|1943.42|166
1686695100000|2023-06-13 22:25:00|1943.99|1943.49|1944.3|1943.8|1944.48|1944.04|1943.75|1943.42|140
1686695400000|2023-06-13 22:30:00|1944.29|1943.79|1944.93|1944.43|1944.93|1944.43|1944.18|1943.77|199
1686695700000|2023-06-13 22:35:00|1944.92|1944.42|1945.22|1944.72|1945.37|1944.93|1944.85|1944.42|185
1686696000000|2023-06-13 22:40:00|1945.21|1944.71|1945.31|1944.81|1945.37|1945.01|1945.07|1944.57|120
1686696300000|2023-06-13 22:45:00|1945.32|1944.82|1944.73|1944.23|1945.44|1945.11|1944.64|1944.23|130
1686696600000|2023-06-13 22:50:00|1944.74|1944.24|1944.69|1944.39|1944.97|1944.57|1944.6|1944.17|122
1686696900000|2023-06-13 22:55:00|1944.77|1944.27|1944.28|1943.98|1944.86|1944.49|1944.28|1943.89|120
1686697200000|2023-06-13 23:00:00|1944.39|1943.89|1943.59|1943.29|1944.39|1943.89|1942.53|1942.03|345
1686697500000|2023-06-13 23:05:00|1943.58|1943.28|1943.65|1943.15|1943.79|1943.31|1942.94|1942.54|164
1686697800000|2023-06-13 23:10:00|1943.64|1943.14|1943.63|1943.13|1943.65|1943.19|1943.27|1942.77|104
1686698100000|2023-06-13 23:15:00|1943.66|1943.16|1943.56|1943.06|1943.71|1943.22|1943.25|1942.84|154
1686698400000|2023-06-13 23:20:00|1943.54|1943.04|1943.62|1943.12|1943.62|1943.16|1943.34|1942.88|83
1686698700000|2023-06-13 23:25:00|1943.61|1943.11|1943.53|1943.03|1943.66|1943.24|1943.42|1943.01|128
1686699000000|2023-06-13 23:30:00|1943.54|1943.04|1943.11|1942.61|1943.62|1943.17|1943.1|1942.6|143
1686699300000|2023-06-13 23:35:00|1943.12|1942.62|1943.4|1942.9|1943.43|1943.03|1942.92|1942.55|212
1686699600000|2023-06-13 23:40:00|1943.42|1942.92|1943.29|1942.79|1943.45|1943.02|1943.07|1942.64|205
1686699900000|2023-06-13 23:45:00|1943.26|1942.76|1943.74|1943.24|1943.81|1943.36|1943.23|1942.76|232
1686700200000|2023-06-13 23:50:00|1943.76|1943.26|1944.13|1943.63|1944.14|1943.72|1943.69|1943.26|168
1686700500000|2023-06-13 23:55:00|1944.1|1943.6|1944.23|1943.73|1944.26|1943.76|1943.81|1943.39|235
1686700800000|2023-06-14 00:00:00|1944.31|1943.81|1943.66|1943.36|1944.9|1944.5|1942.98|1942.58|554
1686701100000|2023-06-14 00:05:00|1943.64|1943.34|1944.82|1944.32|1944.9|1944.51|1943.63|1943.21|430
1686701400000|2023-06-14 00:10:00|1944.83|1944.33|1944.85|1944.55|1945.44|1945.03|1944.68|1944.28|613
1686701700000|2023-06-14 00:15:00|1944.95|1944.45|1945.69|1945.39|1945.79|1945.42|1944.62|1944.32|387
1686702000000|2023-06-14 00:20:00|1945.79|1945.29|1945.45|1944.95|1945.81|1945.4|1944.82|1944.42|420
1686702300000|2023-06-14 00:25:00|1945.46|1944.96|1945.46|1945.16|1945.65|1945.26|1945.01|1944.64|371
1686702600000|2023-06-14 00:30:00|1945.56|1945.06|1945.51|1945.01|1945.92|1945.56|1945.29|1944.9|366
1686702900000|2023-06-14 00:35:00|1945.5|1945.2|1945.36|1944.86|1945.72|1945.37|1945.17|1944.8|329
1686703200000|2023-06-14 00:40:00|1945.37|1944.87|1945.26|1944.76|1945.59|1945.19|1944.92|1944.57|361
1686703500000|2023-06-14 00:45:00|1945.21|1944.71|1945.5|1945|1945.61|1945.2|1944.62|1944.2|337
1686703800000|2023-06-14 00:50:00|1945.49|1944.99|1945.41|1944.91|1945.6|1945.15|1944.76|1944.36|457
1686704100000|2023-06-14 00:55:00|1945.39|1944.89|1944.74|1944.24|1945.39|1944.89|1944.54|1944.18|377
1686704400000|2023-06-14 01:00:00|1944.71|1944.21|1944.98|1944.68|1945.3|1944.95|1944.44|1944.05|776
1686704700000|2023-06-14 01:05:00|1944.87|1944.57|1945.21|1944.91|1945.35|1944.99|1944.29|1943.87|525
1686705000000|2023-06-14 01:10:00|1945.31|1944.81|1945.71|1945.41|1946.18|1945.78|1945.19|1944.75|488
1686705300000|2023-06-14 01:15:00|1945.72|1945.42|1946.83|1946.53|1947.09|1946.79|1945.72|1945.39|658
1686705600000|2023-06-14 01:20:00|1946.91|1946.41|1946.48|1946.18|1946.98|1946.54|1945.97|1945.56|683
1686705900000|2023-06-14 01:25:00|1946.58|1946.08|1946.6|1946.1|1946.91|1946.5|1946.2|1945.85|582
1686706200000|2023-06-14 01:30:00|1946.61|1946.11|1947.05|1946.55|1947.05|1946.65|1946.06|1945.66|629
1686706500000|2023-06-14 01:35:00|1947.04|1946.54|1947.23|1946.73|1947.32|1946.95|1946.33|1946.03|737
1686706800000|2023-06-14 01:40:00|1947.26|1946.76|1946.15|1945.65|1947.26|1946.82|1946.03|1945.64|651
1686707100000|2023-06-14 01:45:00|1946.13|1945.63|1947.92|1947.42|1947.95|1947.55|1946.1|1945.63|589
1686707400000|2023-06-14 01:50:00|1947.93|1947.43|1947.48|1946.98|1948.01|1947.58|1947.11|1946.7|672
1686707700000|2023-06-14 01:55:00|1947.5|1947|1947.25|1946.75|1947.66|1947.34|1946.91|1946.57|602
1686708000000|2023-06-14 02:00:00|1947.26|1946.76|1946.86|1946.56|1947.54|1947.14|1946.86|1946.51|511
1686708300000|2023-06-14 02:05:00|1946.96|1946.46|1946.8|1946.5|1947.21|1946.77|1946.44|1946.06|558
1686708600000|2023-06-14 02:10:00|1946.9|1946.4|1947.65|1947.15|1947.66|1947.32|1946.58|1946.18|441
1686708900000|2023-06-14 02:15:00|1947.61|1947.11|1947.5|1947.2|1947.65|1947.24|1947.15|1946.81|287
1686709200000|2023-06-14 02:20:00|1947.49|1947.19|1947.74|1947.44|1947.92|1947.52|1947.38|1947.01|323
1686709500000|2023-06-14 02:25:00|1947.73|1947.43|1948.15|1947.65|1948.17|1947.74|1947.5|1947.1|370
1686709800000|2023-06-14 02:30:00|1948.14|1947.64|1947.71|1947.21|1948.26|1947.81|1947.59|1947.21|534
1686710100000|2023-06-14 02:35:00|1947.7|1947.2|1947.68|1947.38|1947.82|1947.43|1946.98|1946.55|427
1686710400000|2023-06-14 02:40:00|1947.79|1947.29|1947.29|1946.79|1947.96|1947.58|1947.07|1946.68|437
1686710700000|2023-06-14 02:45:00|1947.19|1946.89|1947.07|1946.77|1947.78|1947.39|1946.97|1946.61|456
1686711000000|2023-06-14 02:50:00|1947.06|1946.76|1947.28|1946.98|1947.65|1947.27|1947|1946.6|443
1686711300000|2023-06-14 02:55:00|1947.29|1946.99|1947.78|1947.48|1947.93|1947.54|1947.26|1946.9|404
1686711600000|2023-06-14 03:00:00|1947.69|1947.39|1947.6|1947.3|1947.93|1947.52|1947.5|1947.1|373
1686711900000|2023-06-14 03:05:00|1947.59|1947.29|1947.39|1947.09|1947.92|1947.57|1947.35|1946.97|359
1686712200000|2023-06-14 03:10:00|1947.31|1947.01|1947.48|1947.18|1947.63|1947.3|1947.17|1946.79|330
1686712500000|2023-06-14 03:15:00|1947.5|1947.2|1947.46|1946.96|1947.82|1947.43|1947.22|1946.83|291
1686712800000|2023-06-14 03:20:00|1947.47|1946.97|1947.4|1946.9|1947.65|1947.28|1947.09|1946.73|399
1686713100000|2023-06-14 03:25:00|1947.31|1947.01|1948.01|1947.51|1948.04|1947.59|1947.3|1946.99|312
1686713400000|2023-06-14 03:30:00|1948|1947.5|1948.29|1947.99|1948.47|1948.12|1947.75|1947.34|293
1686713700000|2023-06-14 03:35:00|1948.28|1947.98|1948.33|1948.03|1948.52|1948.18|1947.85|1947.47|359
1686714000000|2023-06-14 03:40:00|1948.34|1948.04|1948.44|1947.94|1948.51|1948.17|1948.04|1947.69|328
1686714300000|2023-06-14 03:45:00|1948.45|1947.95|1948.46|1948.16|1948.61|1948.25|1948.13|1947.77|252
1686714600000|2023-06-14 03:50:00|1948.57|1948.07|1948.57|1948.27|1948.97|1948.58|1948.39|1948.06|299
1686714900000|2023-06-14 03:55:00|1948.58|1948.28|1949.52|1949.22|1949.69|1949.31|1948.45|1948.06|299
1686715200000|2023-06-14 04:00:00|1949.53|1949.23|1948.28|1947.78|1949.55|1949.24|1948.16|1947.78|336
1686715500000|2023-06-14 04:05:00|1948.25|1947.75|1948.41|1948.11|1948.61|1948.2|1948.07|1947.67|285
1686715800000|2023-06-14 04:10:00|1948.4|1948.1|1948.23|1947.93|1948.49|1948.1|1948.08|1947.69|277
1686716100000|2023-06-14 04:15:00|1948.34|1947.84|1948.73|1948.43|1948.88|1948.48|1948.25|1947.84|309
1686716400000|2023-06-14 04:20:00|1948.83|1948.33|1948.45|1948.15|1948.86|1948.46|1948.43|1948.03|276
1686716700000|2023-06-14 04:25:00|1948.55|1948.05|1948.84|1948.54|1949.04|1948.63|1948.26|1947.86|277
1686717000000|2023-06-14 04:30:00|1948.87|1948.57|1949.44|1949.14|1949.56|1949.2|1948.85|1948.45|219
1686717300000|2023-06-14 04:35:00|1949.45|1949.15|1949.36|1949.06|1949.77|1949.35|1949.17|1948.74|288
1686717600000|2023-06-14 04:40:00|1949.34|1949.04|1949.36|1948.86|1949.54|1949.11|1948.81|1948.43|297
1686717900000|2023-06-14 04:45:00|1949.35|1948.85|1949.47|1949.17|1949.85|1949.45|1949.32|1948.85|247
1686718200000|2023-06-14 04:50:00|1949.48|1949.18|1949.39|1948.89|1949.84|1949.47|1949.25|1948.85|234
1686718500000|2023-06-14 04:55:00|1949.4|1948.9|1949.06|1948.76|1949.53|1949.13|1948.88|1948.5|274
1686718800000|2023-06-14 05:00:00|1949.05|1948.75|1949|1948.7|1949.57|1949.17|1948.74|1948.34|376
1686719100000|2023-06-14 05:05:00|1949.1|1948.6|1948.74|1948.44|1949.24|1948.85|1948.56|1948.2|236
1686719400000|2023-06-14 05:10:00|1948.83|1948.33|1949.37|1948.87|1949.43|1949.03|1948.64|1948.25|318
1686719700000|2023-06-14 05:15:00|1949.36|1948.86|1948.52|1948.22|1949.38|1949.01|1948.42|1948.04|315
1686720000000|2023-06-14 05:20:00|1948.53|1948.23|1948.03|1947.73|1948.7|1948.29|1947.87|1947.52|285
1686720300000|2023-06-14 05:25:00|1948.04|1947.74|1947.26|1946.76|1948.22|1947.84|1947|1946.67|454
1686720600000|2023-06-14 05:30:00|1947.27|1946.77|1947.37|1947.07|1947.51|1947.12|1946.31|1945.92|720
1686720900000|2023-06-14 05:35:00|1947.39|1947.09|1948.01|1947.71|1948.16|1947.74|1947|1946.62|544
1686721200000|2023-06-14 05:40:00|1948|1947.7|1947.78|1947.48|1948.56|1948.21|1947.51|1947.12|603
1686721500000|2023-06-14 05:45:00|1947.87|1947.37|1947.65|1947.35|1948.17|1947.78|1947.5|1947.13|564
1686721800000|2023-06-14 05:50:00|1947.73|1947.23|1946.55|1946.25|1947.76|1947.44|1946.4|1946.07|587
1686722100000|2023-06-14 05:55:00|1946.56|1946.26|1946.65|1946.15|1946.84|1946.47|1946.32|1945.92|642
1686722400000|2023-06-14 06:00:00|1946.64|1946.14|1946.43|1946.13|1946.99|1946.62|1945.62|1945.24|780
1686722700000|2023-06-14 06:05:00|1946.53|1946.03|1947.25|1946.75|1947.26|1946.86|1946|1945.63|646
1686723000000|2023-06-14 06:10:00|1947.24|1946.74|1947.14|1946.64|1948.09|1947.72|1946.93|1946.52|585
1686723300000|2023-06-14 06:15:00|1947.15|1946.65|1946.86|1946.56|1947.15|1946.79|1946.14|1945.78|620
1686723600000|2023-06-14 06:20:00|1946.84|1946.54|1947.73|1947.43|1948.01|1947.6|1946.79|1946.4|555
1686723900000|2023-06-14 06:25:00|1947.72|1947.42|1947.17|1946.87|1947.86|1947.46|1946.61|1946.2|556
1686724200000|2023-06-14 06:30:00|1947.16|1946.86|1946.62|1946.12|1947.51|1947.15|1946.49|1946.12|528
1686724500000|2023-06-14 06:35:00|1946.51|1946.21|1946.17|1945.67|1946.83|1946.5|1946.04|1945.66|561
1686724800000|2023-06-14 06:40:00|1946.06|1945.76|1946.06|1945.76|1946.66|1946.25|1945.78|1945.39|585
1686725100000|2023-06-14 06:45:00|1946.05|1945.75|1946.55|1946.25|1946.62|1946.26|1945.76|1945.41|583
1686725400000|2023-06-14 06:50:00|1946.54|1946.24|1946.95|1946.45|1947.04|1946.68|1946.16|1945.76|449
1686725700000|2023-06-14 06:55:00|1946.94|1946.44|1946.45|1946.15|1946.94|1946.54|1946.22|1945.81|556
1686726000000|2023-06-14 07:00:00|1946.37|1946.07|1946.23|1945.93|1946.9|1946.6|1946.03|1945.73|690
1686726300000|2023-06-14 07:05:00|1946.24|1945.94|1945.8|1945.5|1946.88|1946.51|1945.44|1945.14|562
1686726600000|2023-06-14 07:10:00|1945.81|1945.51|1946.48|1946.18|1946.5|1946.2|1945.44|1945.11|673
1686726900000|2023-06-14 07:15:00|1946.5|1946.2|1946.29|1945.99|1946.61|1946.31|1945.9|1945.54|624
1686727200000|2023-06-14 07:20:00|1946.22|1945.92|1947.96|1947.66|1948|1947.68|1946|1945.7|635
1686727500000|2023-06-14 07:25:00|1947.95|1947.65|1949.29|1948.99|1949.61|1949.23|1947.95|1947.6|719
1686727800000|2023-06-14 07:30:00|1949.25|1948.95|1949.97|1949.67|1950.31|1949.91|1948.96|1948.66|689
1686728100000|2023-06-14 07:35:00|1950|1949.7|1950.62|1950.12|1950.96|1950.66|1949.68|1949.29|803
1686728400000|2023-06-14 07:40:00|1950.54|1950.24|1949.7|1949.4|1951.31|1951.01|1949.48|1949.11|697
1686728700000|2023-06-14 07:45:00|1949.71|1949.41|1951.05|1950.75|1951.05|1950.75|1949.63|1949.27|596
1686729000000|2023-06-14 07:50:00|1951.01|1950.71|1950.66|1950.36|1951.78|1951.48|1950.63|1950.27|563
1686729300000|2023-06-14 07:55:00|1950.67|1950.37|1949.84|1949.54|1951.35|1951.05|1949.84|1949.54|577
1686729600000|2023-06-14 08:00:00|1949.87|1949.57|1950.64|1950.34|1951.18|1950.85|1949.79|1949.49|639
1686729900000|2023-06-14 08:05:00|1950.66|1950.36|1950.61|1950.11|1951.08|1950.78|1950.12|1949.8|628
1686730200000|2023-06-14 08:10:00|1950.62|1950.12|1950.19|1949.89|1951|1950.63|1950.06|1949.7|541
1686730500000|2023-06-14 08:15:00|1950.21|1949.91|1949.58|1949.28|1950.6|1950.3|1949.47|1949.17|540
1686730800000|2023-06-14 08:20:00|1949.57|1949.27|1949.44|1949.14|1949.94|1949.63|1948.66|1948.31|709
1686731100000|2023-06-14 08:25:00|1949.46|1949.16|1951.05|1950.75|1951.18|1950.83|1949.45|1949.06|594
1686731400000|2023-06-14 08:30:00|1951.04|1950.74|1950.86|1950.56|1951.14|1950.75|1950.04|1949.74|534
1686731700000|2023-06-14 08:35:00|1950.83|1950.53|1950.26|1949.76|1950.83|1950.53|1950.07|1949.66|468
1686732000000|2023-06-14 08:40:00|1950.19|1949.89|1950.79|1950.49|1950.88|1950.51|1949.61|1949.24|620
1686732300000|2023-06-14 08:45:00|1950.81|1950.51|1950.74|1950.44|1951.1|1950.78|1950.27|1949.92|480
1686732600000|2023-06-14 08:50:00|1950.73|1950.43|1950.74|1950.44|1950.94|1950.61|1950.24|1949.94|383
1686732900000|2023-06-14 08:55:00|1950.71|1950.41|1950.05|1949.75|1951.06|1950.76|1949.93|1949.63|408
1686733200000|2023-06-14 09:00:00|1950.07|1949.77|1950.81|1950.51|1951.3|1950.91|1950.04|1949.74|611
1686733500000|2023-06-14 09:05:00|1950.95|1950.65|1950.95|1950.65|1951.16|1950.77|1950.44|1950.14|512
1686733800000|2023-06-14 09:10:00|1950.96|1950.66|1951.4|1951.1|1952.06|1951.76|1950.9|1950.6|587
1686734100000|2023-06-14 09:15:00|1951.36|1951.06|1951.74|1951.24|1951.78|1951.48|1951.28|1950.92|435
1686734400000|2023-06-14 09:20:00|1951.69|1951.19|1951.98|1951.68|1952|1951.7|1951.42|1951.12|496
1686734700000|2023-06-14 09:25:00|1951.97|1951.67|1951.89|1951.59|1952.6|1952.24|1951.82|1951.41|538
1686735000000|2023-06-14 09:30:00|1951.9|1951.6|1953.02|1952.72|1953.14|1952.76|1951.87|1951.51|600
1686735300000|2023-06-14 09:35:00|1953.01|1952.71|1952.07|1951.57|1953.19|1952.78|1951.92|1951.5|551
1686735600000|2023-06-14 09:40:00|1952.04|1951.54|1951.93|1951.63|1952.24|1951.85|1951.63|1951.32|416
1686735900000|2023-06-14 09:45:00|1952.03|1951.53|1951.4|1951.1|1952.26|1951.87|1951.38|1951.08|429
1686736200000|2023-06-14 09:50:00|1951.48|1951.18|1952.25|1951.95|1952.39|1952.03|1951.45|1951.08|441
1686736500000|2023-06-14 09:55:00|1952.26|1951.96|1951.51|1951.21|1952.35|1952.05|1951.4|1951.1|501
1686736800000|2023-06-14 10:00:00|1951.52|1951.22|1950.65|1950.35|1951.67|1951.37|1950.45|1950.08|506
1686737100000|2023-06-14 10:05:00|1950.66|1950.36|1950.65|1950.35|1951.16|1950.86|1950.47|1950.11|368
1686737400000|2023-06-14 10:10:00|1950.67|1950.37|1950.22|1949.92|1950.76|1950.46|1950.11|1949.76|386
1686737700000|2023-06-14 10:15:00|1950.21|1949.91|1950.63|1950.33|1950.77|1950.47|1949.8|1949.45|408
1686738000000|2023-06-14 10:20:00|1950.64|1950.34|1950.65|1950.35|1950.91|1950.59|1950.47|1950.14|362
1686738300000|2023-06-14 10:25:00|1950.66|1950.36|1950.01|1949.71|1950.69|1950.39|1949.97|1949.67|436
1686738600000|2023-06-14 10:30:00|1949.99|1949.69|1948.96|1948.66|1950.25|1949.87|1948.96|1948.66|384
1686738900000|2023-06-14 10:35:00|1949|1948.7|1949.22|1948.92|1949.36|1948.97|1948.11|1947.81|529
1686739200000|2023-06-14 10:40:00|1949.21|1948.91|1948.72|1948.42|1949.36|1948.98|1948.69|1948.32|460
1686739500000|2023-06-14 10:45:00|1948.71|1948.41|1948.6|1948.3|1948.98|1948.64|1948.58|1948.24|331
1686739800000|2023-06-14 10:50:00|1948.68|1948.38|1948.65|1948.35|1949.03|1948.73|1948.28|1947.98|452
1686740100000|2023-06-14 10:55:00|1948.64|1948.34|1948.12|1947.62|1949.18|1948.88|1948|1947.62|427
1686740400000|2023-06-14 11:00:00|1948.11|1947.61|1947.91|1947.61|1948.14|1947.84|1947.45|1947.15|443
1686740700000|2023-06-14 11:05:00|1948|1947.7|1947.32|1947.02|1948.3|1947.99|1947.29|1946.9|463
1686741000000|2023-06-14 11:10:00|1947.33|1947.03|1947.52|1947.22|1948.01|1947.64|1947.32|1946.93|392
1686741300000|2023-06-14 11:15:00|1947.51|1947.21|1947.08|1946.78|1947.59|1947.21|1946.88|1946.58|438
1686741600000|2023-06-14 11:20:00|1947.09|1946.79|1947.48|1947.18|1948.12|1947.75|1947.09|1946.79|434
1686741900000|2023-06-14 11:25:00|1947.46|1947.16|1946.33|1946.03|1947.64|1947.32|1946.3|1946|546
1686742200000|2023-06-14 11:30:00|1946.34|1946.04|1946.82|1946.52|1946.9|1946.6|1946.03|1945.73|614
1686742500000|2023-06-14 11:35:00|1946.81|1946.51|1946.53|1946.23|1946.86|1946.56|1946.01|1945.64|549
1686742800000|2023-06-14 11:40:00|1946.54|1946.24|1946.52|1946.22|1947.03|1946.67|1946.36|1946.02|479
1686743100000|2023-06-14 11:45:00|1946.53|1946.23|1946.47|1946.17|1946.98|1946.61|1946.28|1945.98|622
1686743400000|2023-06-14 11:50:00|1946.46|1946.16|1946.63|1946.33|1946.74|1946.35|1946.33|1945.95|463
1686743700000|2023-06-14 11:55:00|1946.62|1946.32|1947.21|1946.91|1947.52|1947.2|1946.62|1946.32|613
1686744000000|2023-06-14 12:00:00|1947.23|1946.93|1947.74|1947.44|1948.36|1948.06|1947.01|1946.71|757
1686744300000|2023-06-14 12:05:00|1947.76|1947.46|1948.02|1947.72|1948.48|1948.16|1947.72|1947.42|732
1686744600000|2023-06-14 12:10:00|1948|1947.7|1948.66|1948.36|1948.8|1948.5|1947.5|1947.16|671
1686744900000|2023-06-14 12:15:00|1948.5|1948.2|1947.95|1947.65|1948.78|1948.47|1947.91|1947.61|733
1686745200000|2023-06-14 12:20:00|1947.9|1947.6|1948.49|1948.19|1949.23|1948.89|1947.66|1947.36|865
1686745500000|2023-06-14 12:25:00|1948.5|1948.2|1949.1|1948.6|1949.34|1949.01|1948.09|1947.79|792
1686745800000|2023-06-14 12:30:00|1949.09|1948.59|1952.16|1951.86|1952.75|1952.25|1946.87|1945.54|1741
1686746100000|2023-06-14 12:35:00|1952.15|1951.85|1952.9|1952.6|1954.97|1954.64|1950.92|1950.62|1461
1686746400000|2023-06-14 12:40:00|1952.89|1952.59|1958.53|1958.03|1958.53|1958.14|1952.72|1952.42|1353
1686746700000|2023-06-14 12:45:00|1958.59|1958.29|1956.36|1956.06|1960.5|1960.2|1954.43|1954.04|1422
1686747000000|2023-06-14 12:50:00|1956.45|1956.15|1956.44|1956.14|1956.65|1956.29|1955.95|1955.63|953
1686747300000|2023-06-14 12:55:00|1956.43|1956.13|1957.33|1957.03|1958.06|1957.69|1956.15|1955.77|1031
1686747600000|2023-06-14 13:00:00|1957.31|1957.01|1956.14|1955.84|1957.62|1957.25|1956.13|1955.75|1161
1686747900000|2023-06-14 13:05:00|1956.15|1955.85|1956.25|1955.75|1956.44|1956.1|1955.27|1954.96|962
1686748200000|2023-06-14 13:10:00|1956.26|1955.76|1957.02|1956.72|1957.64|1957.33|1956.16|1955.75|893
1686748500000|2023-06-14 13:15:00|1957.01|1956.71|1956.91|1956.61|1957.39|1957.09|1956.29|1955.99|899
1686748800000|2023-06-14 13:20:00|1956.93|1956.63|1957.87|1957.57|1957.98|1957.68|1956.8|1956.5|808
1686749100000|2023-06-14 13:25:00|1957.99|1957.49|1956.66|1956.36|1958.28|1957.98|1955.8|1955.47|867
1686749400000|2023-06-14 13:30:00|1956.67|1956.37|1958.42|1958.12|1958.55|1958.25|1956.41|1956.11|1279
1686749700000|2023-06-14 13:35:00|1958.4|1958.1|1958.48|1958.18|1959.12|1958.82|1957.23|1956.84|1223
1686750000000|2023-06-14 13:40:00|1958.53|1958.23|1957.74|1957.44|1959.01|1958.61|1957.64|1957.26|1094
1686750300000|2023-06-14 13:45:00|1957.75|1957.45|1956.96|1956.46|1957.98|1957.68|1955.2|1954.9|1144
1686750600000|2023-06-14 13:50:00|1956.85|1956.55|1957.17|1956.87|1958.2|1957.81|1956.42|1956.05|976
1686750900000|2023-06-14 13:55:00|1957.16|1956.86|1956.26|1955.96|1957.36|1957.01|1955.7|1955.4|874
1686751200000|2023-06-14 14:00:00|1956.28|1955.98|1955.63|1955.33|1957.03|1956.63|1955.26|1954.96|1059
1686751500000|2023-06-14 14:05:00|1955.71|1955.21|1956.7|1956.4|1957.22|1956.89|1955.23|1954.84|952
1686751800000|2023-06-14 14:10:00|1956.71|1956.41|1957.83|1957.53|1958.13|1957.79|1956.04|1955.67|939
1686752100000|2023-06-14 14:15:00|1957.84|1957.54|1958.39|1958.09|1959.12|1958.82|1957.84|1957.54|928
1686752400000|2023-06-14 14:20:00|1958.38|1958.08|1959.22|1958.92|1959.54|1959.21|1957.83|1957.49|877
1686752700000|2023-06-14 14:25:00|1959.23|1958.93|1958.67|1958.17|1959.58|1959.19|1957.6|1957.3|797
1686753000000|2023-06-14 14:30:00|1958.6|1958.3|1957.75|1957.45|1958.74|1958.37|1957.55|1957.25|827
1686753300000|2023-06-14 14:35:00|1957.71|1957.41|1957.29|1956.99|1957.79|1957.45|1955.8|1955.47|755
1686753600000|2023-06-14 14:40:00|1957.28|1956.98|1957.33|1956.83|1957.96|1957.66|1957.04|1956.72|764
1686753900000|2023-06-14 14:45:00|1957.32|1956.82|1956.59|1956.29|1957.69|1957.3|1956.45|1956.12|829
1686754200000|2023-06-14 14:50:00|1956.61|1956.31|1957.24|1956.94|1957.55|1957.22|1956.26|1955.96|730
1686754500000|2023-06-14 14:55:00|1957.27|1956.97|1958.14|1957.84|1958.35|1958.04|1956.76|1956.4|572
1686754800000|2023-06-14 15:00:00|1958.13|1957.83|1957.23|1956.73|1958.13|1957.83|1957.11|1956.73|809
1686755100000|2023-06-14 15:05:00|1957.12|1956.82|1958.21|1957.91|1958.28|1957.98|1957.08|1956.71|598
1686755400000|2023-06-14 15:10:00|1958.22|1957.92|1957.82|1957.52|1958.3|1958|1956.81|1956.48|721
1686755700000|2023-06-14 15:15:00|1957.81|1957.51|1957.79|1957.49|1958.56|1958.21|1957.67|1957.33|672
1686756000000|2023-06-14 15:20:00|1957.71|1957.41|1958.19|1957.89|1958.5|1958.13|1957.15|1956.85|654
1686756300000|2023-06-14 15:25:00|1958.2|1957.9|1958.41|1958.11|1958.63|1958.33|1957.98|1957.62|667
1686756600000|2023-06-14 15:30:00|1958.42|1958.12|1958.39|1958.09|1959.42|1959.12|1958.27|1957.97|716
1686756900000|2023-06-14 15:35:00|1958.4|1958.1|1957.13|1956.83|1958.42|1958.12|1956.92|1956.62|720
1686757200000|2023-06-14 15:40:00|1957.12|1956.82|1957.2|1956.9|1957.63|1957.33|1956.89|1956.59|565
1686757500000|2023-06-14 15:45:00|1957.23|1956.93|1956.11|1955.81|1957.43|1957.13|1956.08|1955.78|584
1686757800000|2023-06-14 15:50:00|1956.12|1955.82|1956.49|1956.19|1956.7|1956.31|1955.72|1955.34|556
1686758100000|2023-06-14 15:55:00|1956.51|1956.21|1956.19|1955.89|1956.62|1956.27|1955.8|1955.41|583
1686758400000|2023-06-14 16:00:00|1956.2|1955.9|1956.58|1956.28|1956.82|1956.47|1956.19|1955.89|492
1686758700000|2023-06-14 16:05:00|1956.53|1956.23|1957.36|1957.06|1957.55|1957.25|1956.3|1955.97|463
1686759000000|2023-06-14 16:10:00|1957.37|1957.07|1957.23|1956.93|1957.74|1957.35|1957.21|1956.91|442
1686759300000|2023-06-14 16:15:00|1957.22|1956.92|1956.64|1956.34|1957.26|1956.96|1956.32|1956.02|648
1686759600000|2023-06-14 16:20:00|1956.65|1956.35|1955.52|1955.22|1956.67|1956.37|1955.4|1955.1|562
1686759900000|2023-06-14 16:25:00|1955.54|1955.24|1955.6|1955.3|1955.93|1955.58|1955.15|1954.85|539
1686760200000|2023-06-14 16:30:00|1955.62|1955.32|1956.46|1956.16|1956.68|1956.32|1955.19|1954.87|592
1686760500000|2023-06-14 16:35:00|1956.39|1956.09|1955.41|1955.11|1956.52|1956.14|1955.25|1954.92|552
1686760800000|2023-06-14 16:40:00|1955.42|1955.12|1955.64|1955.34|1955.8|1955.5|1955.14|1954.8|473
1686761100000|2023-06-14 16:45:00|1955.63|1955.33|1956.04|1955.74|1956.42|1956.02|1955.5|1955.15|496
1686761400000|2023-06-14 16:50:00|1956.05|1955.75|1955.75|1955.45|1956.11|1955.81|1955.5|1955.19|459
1686761700000|2023-06-14 16:55:00|1955.74|1955.44|1955.32|1955.02|1955.74|1955.44|1955.14|1954.84|528
1686762000000|2023-06-14 17:00:00|1955.31|1955.01|1954.37|1954.07|1955.48|1955.18|1954.28|1953.9|538
1686762300000|2023-06-14 17:05:00|1954.38|1954.08|1954.94|1954.64|1955.19|1954.89|1954.37|1954.07|432
1686762600000|2023-06-14 17:10:00|1954.93|1954.63|1955.79|1955.49|1955.86|1955.56|1954.93|1954.63|452
1686762900000|2023-06-14 17:15:00|1955.78|1955.48|1955.74|1955.44|1955.89|1955.5|1955.43|1955.04|455
1686763200000|2023-06-14 17:20:00|1955.75|1955.45|1955.74|1955.44|1955.95|1955.54|1955.16|1954.84|595
1686763500000|2023-06-14 17:25:00|1955.77|1955.47|1955.66|1955.36|1955.96|1955.66|1955.39|1955.02|589
1686763800000|2023-06-14 17:30:00|1955.67|1955.37|1954.69|1954.39|1955.88|1955.58|1954.45|1954.08|562
1686764100000|2023-06-14 17:35:00|1954.7|1954.4|1954.94|1954.64|1955.23|1954.84|1954.64|1954.25|520
1686764400000|2023-06-14 17:40:00|1954.95|1954.65|1954.69|1954.39|1955.17|1954.76|1954.62|1954.25|426
1686764700000|2023-06-14 17:45:00|1954.79|1954.29|1953.78|1953.48|1954.85|1954.55|1953.72|1953.42|545
1686765000000|2023-06-14 17:50:00|1953.8|1953.5|1954.19|1953.89|1954.35|1953.95|1953.52|1953.14|478
1686765300000|2023-06-14 17:55:00|1954.21|1953.91|1953.89|1953.39|1954.86|1954.27|1953.83|1952.87|631
1686765600000|2023-06-14 18:00:00|1953.94|1953.44|1946.32|1945.82|1954|1953.5|1943.14|1942.64|2231
1686765900000|2023-06-14 18:05:00|1946.27|1945.77|1943.88|1943.38|1946.27|1945.77|1940.3|1939.54|2072
1686766200000|2023-06-14 18:10:00|1943.92|1943.42|1946.58|1946.08|1946.82|1946.52|1943.27|1942.77|1936
1686766500000|2023-06-14 18:15:00|1946.69|1946.19|1945.9|1945.6|1949.39|1949.09|1944.79|1944.29|1922
1686766800000|2023-06-14 18:20:00|1945.88|1945.58|1944.98|1944.68|1946.41|1946.09|1943.66|1943.26|1665
1686767100000|2023-06-14 18:25:00|1944.89|1944.59|1945.01|1944.71|1946.73|1946.43|1943.59|1943.29|1532
1686767400000|2023-06-14 18:30:00|1945.02|1944.72|1945.19|1944.89|1947.73|1947.25|1943.66|1943.31|1861
1686767700000|2023-06-14 18:35:00|1945.04|1944.74|1947.98|1947.68|1951.03|1950.61|1944.93|1944.63|2021
1686768000000|2023-06-14 18:40:00|1948.02|1947.72|1949.05|1948.75|1950.59|1950.27|1946.75|1946.29|1902
1686768300000|2023-06-14 18:45:00|1949.18|1948.88|1951.45|1951.15|1952.24|1951.94|1947.34|1947|1794
1686768600000|2023-06-14 18:50:00|1951.46|1951.16|1952.54|1952.24|1953.36|1953.06|1950.25|1949.94|1850
1686768900000|2023-06-14 18:55:00|1952.53|1952.23|1950.25|1949.95|1952.86|1952.56|1948.85|1948.55|1777
1686769200000|2023-06-14 19:00:00|1950.26|1949.96|1948.78|1948.48|1951.75|1951.4|1948.78|1948.48|1556
1686769500000|2023-06-14 19:05:00|1948.86|1948.56|1950.43|1949.93|1951.32|1950.91|1948.34|1947.93|1414
1686769800000|2023-06-14 19:10:00|1950.42|1949.92|1948.27|1947.97|1950.64|1950.31|1948.25|1947.85|1378
1686770100000|2023-06-14 19:15:00|1948.3|1948|1945.35|1945.05|1948.55|1948.25|1945.35|1945.05|1479
1686770400000|2023-06-14 19:20:00|1945.31|1945.01|1945.44|1945.14|1946.27|1945.97|1944.43|1944.13|1315
1686770700000|2023-06-14 19:25:00|1945.49|1945.19|1944.24|1943.94|1946.31|1946|1943.91|1943.59|1230
1686771000000|2023-06-14 19:30:00|1944.26|1943.96|1946.06|1945.76|1946.06|1945.76|1943.76|1943.39|1206
1686771300000|2023-06-14 19:35:00|1946.04|1945.74|1945.03|1944.73|1946.37|1946.07|1944.55|1944.23|961
1686771600000|2023-06-14 19:40:00|1945.02|1944.72|1945.55|1945.25|1945.82|1945.45|1944.49|1944.13|928
1686771900000|2023-06-14 19:45:00|1945.56|1945.26|1946.13|1945.83|1946.51|1946.13|1945.04|1944.74|967
1686772200000|2023-06-14 19:50:00|1946.12|1945.82|1946.97|1946.67|1947.3|1946.98|1945.85|1945.55|1038
1686772500000|2023-06-14 19:55:00|1947.13|1946.83|1945.16|1944.86|1947.32|1946.94|1945.16|1944.86|944
1686772800000|2023-06-14 20:00:00|1945.19|1944.89|1945.93|1945.63|1946.35|1946.05|1945.19|1944.89|659
1686773100000|2023-06-14 20:05:00|1945.94|1945.64|1946.28|1945.98|1946.46|1946.07|1945.86|1945.48|433
1686773400000|2023-06-14 20:10:00|1946.27|1945.97|1945.92|1945.62|1946.32|1946.02|1945.82|1945.51|333
1686773700000|2023-06-14 20:15:00|1945.94|1945.64|1945.29|1944.99|1946|1945.64|1945.14|1944.8|288
1686774000000|2023-06-14 20:20:00|1945.3|1945|1944.22|1943.92|1945.43|1945.05|1944.21|1943.91|334
1686774300000|2023-06-14 20:25:00|1944.24|1943.94|1943.63|1943.33|1944.34|1943.96|1943.6|1943.23|315
1686774600000|2023-06-14 20:30:00|1943.73|1943.23|1943|1942.7|1943.81|1943.48|1942.92|1942.62|292
1686774900000|2023-06-14 20:35:00|1943.11|1942.61|1942.28|1941.98|1943.11|1942.72|1942.09|1941.7|499
1686775200000|2023-06-14 20:40:00|1942.29|1941.99|1941.57|1941.27|1942.7|1942.32|1941.48|1941.11|476
1686775500000|2023-06-14 20:45:00|1941.58|1941.28|1940.83|1940.33|1941.97|1941.58|1940.78|1940.28|544
1686775800000|2023-06-14 20:50:00|1940.82|1940.32|1940.3|1939.8|1941.14|1940.64|1940.12|1939.8|350
1686776100000|2023-06-14 20:55:00|1940.31|1939.81|1942.52|1942.02|1942.58|1942.08|1939.91|1939.54|417
1686780000000|2023-06-14 22:00:00|1942.13|1941.63|1944.02|1943.52|1944.22|1943.72|1941.52|1941.02|367
1686780300000|2023-06-14 22:05:00|1943.8|1943.5|1943.1|1942.6|1944.03|1943.54|1943.1|1942.6|259
1686780600000|2023-06-14 22:10:00|1943.09|1942.59|1944.38|1943.88|1944.4|1943.9|1943.05|1942.55|310
1686780900000|2023-06-14 22:15:00|1944.37|1943.87|1944.89|1944.39|1944.98|1944.48|1944.02|1943.52|317
1686781200000|2023-06-14 22:20:00|1944.88|1944.38|1945.02|1944.52|1945.08|1944.58|1944.72|1944.22|210
1686781500000|2023-06-14 22:25:00|1945|1944.5|1944.98|1944.48|1945.1|1944.6|1944.87|1944.37|138
1686781800000|2023-06-14 22:30:00|1944.92|1944.42|1944.83|1944.33|1944.95|1944.45|1944.3|1943.85|220
1686782100000|2023-06-14 22:35:00|1944.84|1944.34|1945.4|1944.9|1945.51|1945.01|1944.67|1944.17|200
1686782400000|2023-06-14 22:40:00|1945.38|1944.88|1944.8|1944.3|1945.38|1944.88|1944.79|1944.29|138
1686782700000|2023-06-14 22:45:00|1944.79|1944.29|1944.38|1943.88|1944.79|1944.29|1944.22|1943.72|228
1686783000000|2023-06-14 22:50:00|1944.35|1943.85|1944.49|1943.99|1944.5|1944|1944.28|1943.78|150
1686783300000|2023-06-14 22:55:00|1944.48|1943.98|1944.36|1943.86|1944.67|1944.17|1944.3|1943.8|144
1686783600000|2023-06-14 23:00:00|1944.3|1943.8|1943.59|1943.09|1944.33|1943.83|1943.11|1942.65|326
1686783900000|2023-06-14 23:05:00|1943.61|1943.11|1943.72|1943.22|1943.95|1943.45|1943.31|1942.96|215
1686784200000|2023-06-14 23:10:00|1943.71|1943.21|1943.6|1943.1|1944.03|1943.53|1943.53|1943.03|136
1686784500000|2023-06-14 23:15:00|1943.59|1943.09|1943.42|1942.92|1943.72|1943.22|1943.12|1942.64|166
1686784800000|2023-06-14 23:20:00|1943.41|1942.91|1943.94|1943.44|1944.03|1943.61|1943.39|1942.89|156
1686785100000|2023-06-14 23:25:00|1943.92|1943.42|1944.57|1944.07|1944.61|1944.11|1943.9|1943.4|206
1686785400000|2023-06-14 23:30:00|1944.6|1944.1|1944.75|1944.25|1945.52|1945.02|1944.35|1943.85|382
1686785700000|2023-06-14 23:35:00|1944.77|1944.27|1944.9|1944.4|1945.2|1944.8|1944.62|1944.12|244
1686786000000|2023-06-14 23:40:00|1944.91|1944.41|1944.47|1943.97|1944.91|1944.43|1944.26|1943.83|211
1686786300000|2023-06-14 23:45:00|1944.46|1943.96|1944.45|1943.95|1944.47|1944.05|1944.01|1943.57|214
1686786600000|2023-06-14 23:50:00|1944.46|1943.96|1944.64|1944.14|1944.68|1944.28|1944.27|1943.82|188
1686786900000|2023-06-14 23:55:00|1944.66|1944.16|1945.44|1945.14|1945.61|1945.2|1944.51|1944.12|275
1686787200000|2023-06-15 00:00:00|1945.45|1945.15|1944.69|1944.19|1945.6|1945.19|1944.58|1944.17|559
1686787500000|2023-06-15 00:05:00|1944.6|1944.3|1944.58|1944.08|1945.01|1944.62|1944.31|1943.92|414
1686787800000|2023-06-15 00:10:00|1944.6|1944.1|1943.96|1943.46|1944.62|1944.23|1943.73|1943.34|327
1686788100000|2023-06-15 00:15:00|1943.86|1943.56|1943.3|1942.8|1944.01|1943.61|1943.2|1942.8|495
1686788400000|2023-06-15 00:20:00|1943.28|1942.78|1942.51|1942.21|1943.29|1942.9|1942.46|1942.07|510
1686788700000|2023-06-15 00:25:00|1942.61|1942.11|1942.76|1942.26|1943.15|1942.82|1942.41|1942.04|435
1686789000000|2023-06-15 00:30:00|1942.75|1942.25|1942.29|1941.79|1942.85|1942.47|1941.92|1941.49|363
1686789300000|2023-06-15 00:35:00|1942.3|1941.8|1941.5|1941|1942.33|1941.96|1941.42|1940.99|440
1686789600000|2023-06-15 00:40:00|1941.49|1940.99|1941.38|1940.88|1941.57|1941.17|1940.74|1940.36|738
1686789900000|2023-06-15 00:45:00|1941.36|1940.86|1939.64|1939.34|1941.44|1941.03|1939.51|1939.16|672
1686790200000|2023-06-15 00:50:00|1939.65|1939.35|1938.8|1938.5|1940.07|1939.77|1936.43|1936.13|866
1686790500000|2023-06-15 00:55:00|1938.92|1938.62|1939.45|1939.15|1939.6|1939.28|1938.67|1938.2|655
1686790800000|2023-06-15 01:00:00|1939.39|1939.09|1937.27|1936.97|1939.49|1939.19|1936.85|1936.55|1158
1686791100000|2023-06-15 01:05:00|1937.23|1936.93|1937.95|1937.65|1938.69|1938.35|1936.67|1936.37|1212
1686791400000|2023-06-15 01:10:00|1937.99|1937.69|1936.01|1935.71|1938.15|1937.74|1935.64|1935.34|1092
1686791700000|2023-06-15 01:15:00|1936.02|1935.72|1936.13|1935.83|1936.74|1936.34|1935.53|1935.14|901
1686792000000|2023-06-15 01:20:00|1936.14|1935.84|1936.46|1935.96|1937.09|1936.74|1936.05|1935.68|975
1686792300000|2023-06-15 01:25:00|1936.38|1936.08|1936.1|1935.8|1936.67|1936.23|1935.79|1935.36|819
1686792600000|2023-06-15 01:30:00|1936.09|1935.79|1934.98|1934.48|1937.09|1936.71|1934.32|1933.97|1146
1686792900000|2023-06-15 01:35:00|1934.95|1934.45|1935.71|1935.21|1936.41|1936.02|1934.92|1934.45|984
1686793200000|2023-06-15 01:40:00|1935.69|1935.19|1935.27|1934.97|1936.67|1936.3|1935.18|1934.77|885
1686793500000|2023-06-15 01:45:00|1935.19|1934.89|1935.17|1934.67|1935.86|1935.52|1934.66|1934.26|863
1686793800000|2023-06-15 01:50:00|1935.15|1934.65|1934.78|1934.48|1935.46|1935.1|1934.51|1934.14|837
1686794100000|2023-06-15 01:55:00|1934.8|1934.5|1933.57|1933.27|1934.88|1934.52|1933.14|1932.82|892
1686794400000|2023-06-15 02:00:00|1933.6|1933.3|1935.05|1934.55|1935.33|1934.93|1932.62|1932.22|1077
1686794700000|2023-06-15 02:05:00|1935.06|1934.56|1935.03|1934.73|1935.95|1935.65|1934.62|1934.22|927
1686795000000|2023-06-15 02:10:00|1935.02|1934.72|1934.68|1934.18|1935.17|1934.83|1933.84|1933.46|787
1686795300000|2023-06-15 02:15:00|1934.69|1934.19|1934.81|1934.51|1935.26|1934.87|1934.28|1933.94|651
1686795600000|2023-06-15 02:20:00|1934.8|1934.5|1934.81|1934.51|1935.12|1934.73|1934.11|1933.8|604
1686795900000|2023-06-15 02:25:00|1934.74|1934.44|1934.59|1934.09|1935.12|1934.72|1934.22|1933.86|603
1686796200000|2023-06-15 02:30:00|1934.58|1934.08|1934.38|1933.88|1934.7|1934.35|1933.87|1933.47|816
1686796500000|2023-06-15 02:35:00|1934.27|1933.97|1935.16|1934.66|1935.44|1935.05|1933.98|1933.62|677
1686796800000|2023-06-15 02:40:00|1935.13|1934.63|1934.95|1934.65|1935.21|1934.72|1933.92|1933.54|762
1686797100000|2023-06-15 02:45:00|1934.98|1934.68|1935.56|1935.26|1935.82|1935.41|1934.98|1934.64|621
1686797400000|2023-06-15 02:50:00|1935.66|1935.16|1935.83|1935.53|1936.2|1935.8|1935.49|1935.06|539
1686797700000|2023-06-15 02:55:00|1935.93|1935.43|1935.49|1935.19|1936.5|1936.12|1935.49|1935.18|594
1686798000000|2023-06-15 03:00:00|1935.47|1935.17|1934.95|1934.65|1935.73|1935.34|1934.7|1934.29|535
1686798300000|2023-06-15 03:05:00|1934.92|1934.62|1936.12|1935.82|1936.23|1935.84|1934.83|1934.48|498
1686798600000|2023-06-15 03:10:00|1936.22|1935.72|1935.95|1935.65|1936.43|1935.96|1935.62|1935.21|450
1686798900000|2023-06-15 03:15:00|1935.96|1935.66|1935.39|1935.09|1936.21|1935.81|1935.21|1934.86|430
1686799200000|2023-06-15 03:20:00|1935.32|1935.02|1935.94|1935.44|1935.97|1935.54|1935.29|1934.92|463
1686799500000|2023-06-15 03:25:00|1935.93|1935.43|1935.85|1935.35|1936.11|1935.73|1935.63|1935.22|381
1686799800000|2023-06-15 03:30:00|1935.87|1935.37|1936.62|1936.12|1936.72|1936.37|1935.83|1935.33|457
1686800100000|2023-06-15 03:35:00|1936.61|1936.11|1936.72|1936.22|1936.82|1936.42|1936.3|1935.91|370
1686800400000|2023-06-15 03:40:00|1936.73|1936.23|1936.2|1935.9|1936.82|1936.42|1936.12|1935.76|411
1686800700000|2023-06-15 03:45:00|1936.18|1935.88|1935.21|1934.71|1936.31|1935.92|1935|1934.58|377
1686801000000|2023-06-15 03:50:00|1935.2|1934.7|1935.05|1934.75|1935.46|1935.01|1934.91|1934.41|291
1686801300000|2023-06-15 03:55:00|1935.06|1934.76|1935.07|1934.77|1935.24|1934.83|1934.49|1934.09|401
1686801600000|2023-06-15 04:00:00|1935.16|1934.66|1934.09|1933.79|1935.24|1934.86|1933.48|1933.12|738
1686801900000|2023-06-15 04:05:00|1934.07|1933.77|1934.82|1934.32|1935.04|1934.74|1933.93|1933.47|838
1686802200000|2023-06-15 04:10:00|1934.8|1934.3|1934.24|1933.74|1935.01|1934.61|1933.69|1933.31|532
1686802500000|2023-06-15 04:15:00|1934.22|1933.72|1934.9|1934.6|1935.18|1934.81|1934.17|1933.7|511
1686802800000|2023-06-15 04:20:00|1935|1934.5|1935.19|1934.69|1935.29|1934.89|1934.63|1934.26|367
1686803100000|2023-06-15 04:25:00|1935.18|1934.68|1934.85|1934.55|1935.26|1934.79|1934.66|1934.29|373
1686803400000|2023-06-15 04:30:00|1934.86|1934.56|1935.53|1935.23|1935.71|1935.27|1934.67|1934.28|473
1686803700000|2023-06-15 04:35:00|1935.5|1935.2|1935.68|1935.18|1935.97|1935.49|1935.29|1934.99|348
1686804000000|2023-06-15 04:40:00|1935.67|1935.17|1935.19|1934.89|1935.79|1935.39|1935.07|1934.69|391
1686804300000|2023-06-15 04:45:00|1935.17|1934.87|1935.02|1934.52|1935.46|1935.06|1934.89|1934.51|291
1686804600000|2023-06-15 04:50:00|1935.01|1934.51|1934.49|1934.19|1935.07|1934.67|1934.31|1933.94|395
1686804900000|2023-06-15 04:55:00|1934.58|1934.08|1934.7|1934.4|1935.05|1934.65|1934.41|1934.01|370
1686805200000|2023-06-15 05:00:00|1934.69|1934.39|1933.52|1933.02|1934.7|1934.4|1933.04|1932.64|644
1686805500000|2023-06-15 05:05:00|1933.53|1933.03|1932.44|1932.14|1933.56|1933.18|1932.31|1931.86|637
1686805800000|2023-06-15 05:10:00|1932.54|1932.04|1931.83|1931.53|1932.82|1932.5|1930.98|1930.66|878
1686806100000|2023-06-15 05:15:00|1931.82|1931.52|1933.58|1933.28|1933.76|1933.36|1931.8|1931.5|699
1686806400000|2023-06-15 05:20:00|1933.56|1933.26|1934.1|1933.6|1934.44|1934.08|1933.56|1933.16|717
1686806700000|2023-06-15 05:25:00|1933.99|1933.69|1935.95|1935.45|1936.48|1936.09|1933.9|1933.55|844
1686807000000|2023-06-15 05:30:00|1935.86|1935.56|1935.56|1935.26|1936.73|1936.43|1934.83|1934.5|1075
1686807300000|2023-06-15 05:35:00|1935.67|1935.17|1936.04|1935.74|1936.31|1935.9|1934.7|1934.33|929
1686807600000|2023-06-15 05:40:00|1936.03|1935.73|1936.77|1936.47|1936.89|1936.54|1935.46|1935.06|882
1686807900000|2023-06-15 05:45:00|1936.78|1936.48|1937.49|1937.19|1937.59|1937.29|1936.46|1936.06|815
1686808200000|2023-06-15 05:50:00|1937.54|1937.24|1937.97|1937.67|1938.15|1937.79|1937.03|1936.64|795
1686808500000|2023-06-15 05:55:00|1937.96|1937.66|1937.99|1937.69|1940.15|1939.71|1937.85|1937.39|1051
1686808800000|2023-06-15 06:00:00|1937.86|1937.56|1936.69|1936.39|1937.98|1937.6|1936.19|1935.83|1174
1686809100000|2023-06-15 06:05:00|1936.78|1936.28|1936.54|1936.04|1937.11|1936.8|1936.07|1935.65|1027
1686809400000|2023-06-15 06:10:00|1936.56|1936.06|1937.06|1936.56|1937.11|1936.7|1935.74|1935.38|890
1686809700000|2023-06-15 06:15:00|1937.07|1936.57|1935.59|1935.29|1937.23|1936.82|1935.59|1935.19|848
1686810000000|2023-06-15 06:20:00|1935.68|1935.18|1935.86|1935.56|1936.02|1935.67|1935.11|1934.74|838
1686810300000|2023-06-15 06:25:00|1935.85|1935.55|1935.18|1934.88|1936.63|1936.25|1935.15|1934.77|923
1686810600000|2023-06-15 06:30:00|1935.19|1934.89|1933.36|1933.06|1935.45|1935.08|1933.35|1932.96|826
1686810900000|2023-06-15 06:35:00|1933.37|1933.07|1934.5|1934.2|1934.64|1934.25|1933.11|1932.61|982
1686811200000|2023-06-15 06:40:00|1934.53|1934.23|1934.06|1933.76|1935.35|1934.85|1934.06|1933.75|780
1686811500000|2023-06-15 06:45:00|1934.08|1933.78|1933.07|1932.77|1934.25|1933.88|1932.64|1932.29|905
1686811800000|2023-06-15 06:50:00|1933.09|1932.79|1932.78|1932.48|1933.21|1932.91|1932.19|1931.89|857
1686812100000|2023-06-15 06:55:00|1932.79|1932.49|1932.81|1932.51|1932.93|1932.61|1932.16|1931.85|800
1686812400000|2023-06-15 07:00:00|1932.82|1932.52|1930.74|1930.44|1933.19|1932.89|1929.64|1929.34|1244
1686812700000|2023-06-15 07:05:00|1930.69|1930.39|1930.3|1930|1931.43|1931.13|1929.13|1928.83|1213
1686813000000|2023-06-15 07:10:00|1930.29|1929.99|1930.21|1929.91|1931|1930.65|1929.54|1929.2|1023
1686813300000|2023-06-15 07:15:00|1930.22|1929.92|1932.5|1932.2|1932.63|1932.27|1929.93|1929.63|942
1686813600000|2023-06-15 07:20:00|1932.59|1932.29|1933.16|1932.86|1933.61|1933.22|1932.49|1932.11|808
1686813900000|2023-06-15 07:25:00|1933.24|1932.74|1933.71|1933.41|1934.64|1934.34|1932.98|1932.64|920
1686814200000|2023-06-15 07:30:00|1933.74|1933.44|1933.39|1933.09|1933.83|1933.44|1932.22|1931.79|868
1686814500000|2023-06-15 07:35:00|1933.36|1933.06|1933.56|1933.26|1934.31|1933.93|1933.17|1932.77|834
1686814800000|2023-06-15 07:40:00|1933.58|1933.28|1933.77|1933.47|1934.28|1933.92|1933.11|1932.77|771
1686815100000|2023-06-15 07:45:00|1933.79|1933.49|1933.97|1933.67|1934.17|1933.87|1933.02|1932.64|776
1686815400000|2023-06-15 07:50:00|1933.96|1933.66|1933.61|1933.31|1934.27|1933.97|1933.3|1932.98|780
1686815700000|2023-06-15 07:55:00|1933.6|1933.3|1933.8|1933.5|1934.64|1934.25|1933.49|1933.11|844
1686816000000|2023-06-15 08:00:00|1933.77|1933.47|1933.24|1932.94|1934.36|1933.96|1933.07|1932.74|697
1686816300000|2023-06-15 08:05:00|1933.19|1932.89|1933.75|1933.45|1934.83|1934.49|1933.17|1932.86|740
1686816600000|2023-06-15 08:10:00|1933.74|1933.44|1934.42|1934.12|1934.47|1934.15|1933.56|1933.22|591
1686816900000|2023-06-15 08:15:00|1934.45|1934.15|1933.17|1932.87|1934.57|1934.21|1932.8|1932.43|583
1686817200000|2023-06-15 08:20:00|1933.18|1932.88|1931.88|1931.58|1933.28|1932.88|1931.13|1930.73|884
1686817500000|2023-06-15 08:25:00|1931.97|1931.67|1932.31|1931.81|1932.33|1931.96|1931.04|1930.64|724
1686817800000|2023-06-15 08:30:00|1932.3|1931.8|1932.34|1932.04|1933.81|1933.45|1932.04|1931.71|578
1686818100000|2023-06-15 08:35:00|1932.31|1932.01|1931.36|1931.06|1932.47|1932.13|1931.01|1930.61|615
1686818400000|2023-06-15 08:40:00|1931.45|1931.15|1931.88|1931.58|1932.3|1931.95|1931.19|1930.89|558
1686818700000|2023-06-15 08:45:00|1931.9|1931.6|1933.1|1932.8|1933.37|1932.96|1931.5|1931.17|638
1686819000000|2023-06-15 08:50:00|1933.15|1932.85|1932.17|1931.67|1933.21|1932.85|1931.73|1931.38|568
1686819300000|2023-06-15 08:55:00|1932.07|1931.77|1931.9|1931.6|1933.08|1932.67|1931.68|1931.34|648
1686819600000|2023-06-15 09:00:00|1931.91|1931.61|1931.53|1931.23|1932.2|1931.81|1931.23|1930.86|617
1686819900000|2023-06-15 09:05:00|1931.52|1931.22|1931.79|1931.49|1932.19|1931.8|1931.51|1931.11|599
1686820200000|2023-06-15 09:10:00|1931.8|1931.5|1932.99|1932.69|1932.99|1932.69|1931.8|1931.5|640
1686820500000|2023-06-15 09:15:00|1932.97|1932.67|1935.05|1934.75|1935.94|1935.64|1932.64|1932.31|994
1686820800000|2023-06-15 09:20:00|1935.09|1934.79|1936.05|1935.75|1936.19|1935.84|1934.56|1934.19|814
1686821100000|2023-06-15 09:25:00|1936.06|1935.76|1934.89|1934.39|1936.47|1936.06|1934.61|1934.31|633
1686821400000|2023-06-15 09:30:00|1934.9|1934.4|1934.79|1934.49|1936.02|1935.64|1934.7|1934.31|673
1686821700000|2023-06-15 09:35:00|1934.89|1934.39|1934.82|1934.52|1935.5|1935.13|1934.59|1934.24|607
1686822000000|2023-06-15 09:40:00|1934.78|1934.48|1935.14|1934.84|1935.31|1935.01|1934.6|1934.3|524
1686822300000|2023-06-15 09:45:00|1935.13|1934.83|1934.19|1933.89|1935.25|1934.89|1933.8|1933.43|626
1686822600000|2023-06-15 09:50:00|1934.2|1933.9|1934.49|1933.99|1934.53|1934.09|1933.08|1932.74|679
1686822900000|2023-06-15 09:55:00|1934.52|1934.02|1935.98|1935.68|1936.19|1935.8|1934.34|1934.02|704
1686823200000|2023-06-15 10:00:00|1935.99|1935.69|1936.09|1935.79|1936.58|1936.25|1935.97|1935.61|620
1686823500000|2023-06-15 10:05:00|1936.08|1935.78|1935.87|1935.57|1936.98|1936.66|1935.55|1935.15|617
1686823800000|2023-06-15 10:10:00|1935.86|1935.56|1935.22|1934.92|1936.17|1935.84|1935.09|1934.76|621
1686824100000|2023-06-15 10:15:00|1935.24|1934.94|1935.13|1934.83|1935.94|1935.6|1935.12|1934.73|566
1686824400000|2023-06-15 10:20:00|1935.12|1934.82|1934.32|1934.02|1935.12|1934.82|1934.03|1933.73|524
1686824700000|2023-06-15 10:25:00|1934.33|1934.03|1933.89|1933.59|1934.52|1934.14|1933.8|1933.5|514
1686825000000|2023-06-15 10:30:00|1933.86|1933.56|1935.2|1934.9|1935.23|1934.91|1933.84|1933.51|507
1686825300000|2023-06-15 10:35:00|1935.19|1934.89|1935.01|1934.71|1935.68|1935.27|1934.54|1934.23|591
1686825600000|2023-06-15 10:40:00|1935.03|1934.73|1934.7|1934.4|1935.52|1935.1|1934.68|1934.38|527
1686825900000|2023-06-15 10:45:00|1934.69|1934.39|1934.74|1934.44|1935.36|1935.06|1934.67|1934.32|486
1686826200000|2023-06-15 10:50:00|1934.75|1934.45|1934.27|1933.97|1934.86|1934.48|1934.21|1933.81|399
1686826500000|2023-06-15 10:55:00|1934.29|1933.99|1933.98|1933.68|1934.46|1934.09|1933.53|1933.15|557
1686826800000|2023-06-15 11:00:00|1934.01|1933.71|1932.82|1932.52|1934.21|1933.85|1932.76|1932.46|631
1686827100000|2023-06-15 11:05:00|1932.8|1932.5|1933.3|1933|1933.46|1933.16|1932.53|1932.23|556
1686827400000|2023-06-15 11:10:00|1933.31|1933.01|1933.46|1933.16|1933.74|1933.36|1933.18|1932.82|635
1686827700000|2023-06-15 11:15:00|1933.43|1933.13|1932.68|1932.38|1933.78|1933.4|1932.32|1932.02|597
1686828000000|2023-06-15 11:20:00|1932.64|1932.34|1932.28|1931.98|1932.9|1932.52|1932.21|1931.84|489
1686828300000|2023-06-15 11:25:00|1932.26|1931.96|1931.64|1931.34|1932.38|1932.03|1931.45|1931.09|511
1686828600000|2023-06-15 11:30:00|1931.63|1931.33|1930.15|1929.85|1931.75|1931.33|1929.94|1929.64|744
1686828900000|2023-06-15 11:35:00|1930.12|1929.82|1929.09|1928.79|1930.75|1930.36|1928.77|1928.47|851
1686829200000|2023-06-15 11:40:00|1929.1|1928.8|1929.54|1929.04|1930.01|1929.65|1928.97|1928.62|849
1686829500000|2023-06-15 11:45:00|1929.53|1929.03|1929.3|1929|1930.07|1929.65|1928.96|1928.61|734
1686829800000|2023-06-15 11:50:00|1929.31|1929.01|1929.38|1928.88|1930.12|1929.75|1929.05|1928.67|844
1686830100000|2023-06-15 11:55:00|1929.39|1928.89|1928.72|1928.42|1929.43|1929.04|1928.16|1927.86|796
1686830400000|2023-06-15 12:00:00|1928.73|1928.43|1928.8|1928.5|1929.56|1929.26|1928.03|1927.73|1083
1686830700000|2023-06-15 12:05:00|1928.82|1928.52|1928.5|1928|1929.36|1929.06|1928.31|1927.93|848
1686831000000|2023-06-15 12:10:00|1928.4|1928.1|1928.67|1928.17|1929.15|1928.85|1927.33|1927.03|991
1686831300000|2023-06-15 12:15:00|1928.59|1928.09|1931.13|1930.83|1931.81|1931.44|1927.66|1927.36|1407
1686831600000|2023-06-15 12:20:00|1930.9|1930.6|1929.49|1929.19|1931.35|1931.05|1927.83|1927.52|1432
1686831900000|2023-06-15 12:25:00|1929.48|1929.18|1927.57|1927.07|1929.57|1929.27|1925.98|1925.68|1330
1686832200000|2023-06-15 12:30:00|1927.51|1927.01|1931.34|1931.04|1932.47|1932.08|1925.13|1924.83|1929
1686832500000|2023-06-15 12:35:00|1931.3|1931|1929.17|1928.67|1933.69|1933.39|1928.86|1928.56|1689
1686832800000|2023-06-15 12:40:00|1929.18|1928.68|1931.94|1931.64|1933.44|1933.04|1928.95|1928.64|1592
1686833100000|2023-06-15 12:45:00|1931.84|1931.54|1931.82|1931.52|1934.06|1933.67|1931.02|1930.65|1545
1686833400000|2023-06-15 12:50:00|1931.81|1931.51|1932.51|1932.01|1932.99|1932.69|1930.23|1929.93|1535
1686833700000|2023-06-15 12:55:00|1932.43|1932.13|1933.69|1933.39|1933.7|1933.39|1931.52|1931.14|1460
1686834000000|2023-06-15 13:00:00|1933.61|1933.31|1934.32|1934.02|1936.4|1936.1|1933.57|1933.25|1669
1686834300000|2023-06-15 13:05:00|1934.41|1934.11|1937.78|1937.48|1938.43|1938.13|1934.27|1933.91|1500
1686834600000|2023-06-15 13:10:00|1937.66|1937.36|1936.78|1936.48|1938.09|1937.78|1936.26|1935.89|1253
1686834900000|2023-06-15 13:15:00|1936.75|1936.45|1939.06|1938.76|1939.31|1939.01|1936.73|1936.3|1365
1686835200000|2023-06-15 13:20:00|1939.07|1938.77|1939.62|1939.32|1939.86|1939.45|1938.23|1937.87|1234
1686835500000|2023-06-15 13:25:00|1939.64|1939.34|1941.69|1941.19|1943.45|1943.14|1939.52|1939.14|1452
1686835800000|2023-06-15 13:30:00|1941.66|1941.16|1942.96|1942.66|1942.98|1942.68|1940.46|1940.07|1481
1686836100000|2023-06-15 13:35:00|1942.98|1942.68|1942.25|1941.95|1943.63|1943.33|1941.05|1940.75|1498
1686836400000|2023-06-15 13:40:00|1942.2|1941.9|1945.76|1945.46|1947|1946.7|1942.2|1941.9|1540
1686836700000|2023-06-15 13:45:00|1945.8|1945.5|1950.43|1950.13|1950.54|1950.24|1945.8|1945.5|1621
1686837000000|2023-06-15 13:50:00|1950.46|1950.16|1951.82|1951.52|1952.35|1951.96|1949.79|1949.35|1466
1686837300000|2023-06-15 13:55:00|1951.63|1951.33|1953.05|1952.75|1953.85|1953.46|1951.52|1951.22|1311
1686837600000|2023-06-15 14:00:00|1953.03|1952.73|1954.32|1953.82|1955.02|1954.68|1951.6|1951.26|1499
1686837900000|2023-06-15 14:05:00|1954.33|1953.83|1956.94|1956.64|1957.3|1956.95|1954.02|1953.72|1562
1686838200000|2023-06-15 14:10:00|1956.9|1956.6|1955.84|1955.54|1957.35|1957.05|1955.02|1954.68|1283
1686838500000|2023-06-15 14:15:00|1955.85|1955.55|1955.45|1955.15|1956.25|1955.86|1954.9|1954.6|1166
1686838800000|2023-06-15 14:20:00|1955.46|1955.16|1956.76|1956.46|1957.14|1956.84|1955.36|1954.97|1122
1686839100000|2023-06-15 14:25:00|1956.75|1956.45|1958.58|1958.28|1959.56|1959.19|1956.43|1956.13|1228
1686839400000|2023-06-15 14:30:00|1958.61|1958.31|1958.87|1958.57|1960.1|1959.71|1958.04|1957.74|1281
1686839700000|2023-06-15 14:35:00|1958.93|1958.63|1956.8|1956.5|1959.12|1958.82|1956.5|1956.2|1057
1686840000000|2023-06-15 14:40:00|1956.87|1956.57|1956.02|1955.72|1957.05|1956.75|1955.58|1955.23|1063
1686840300000|2023-06-15 14:45:00|1956.04|1955.74|1955.91|1955.61|1956.36|1956.06|1954.82|1954.46|1072
1686840600000|2023-06-15 14:50:00|1955.92|1955.62|1953.87|1953.57|1955.92|1955.62|1953.87|1953.49|1157
1686840900000|2023-06-15 14:55:00|1953.91|1953.61|1953.32|1953.02|1953.95|1953.62|1952.63|1952.33|1284
1686841200000|2023-06-15 15:00:00|1953.38|1953.08|1953.59|1953.29|1954.83|1954.45|1952.4|1952.08|1306
1686841500000|2023-06-15 15:05:00|1953.61|1953.31|1952.6|1952.3|1954.29|1953.99|1952.46|1952.16|1182
1686841800000|2023-06-15 15:10:00|1952.62|1952.32|1952.7|1952.4|1953.69|1953.39|1952.38|1952|977
1686842100000|2023-06-15 15:15:00|1952.71|1952.41|1953.47|1953.17|1953.76|1953.46|1952.18|1951.88|1116
1686842400000|2023-06-15 15:20:00|1953.56|1953.26|1955.42|1955.12|1955.83|1955.51|1953.16|1952.8|871
1686842700000|2023-06-15 15:25:00|1955.41|1955.11|1955.73|1955.43|1955.92|1955.62|1954.92|1954.62|944
1686843000000|2023-06-15 15:30:00|1955.75|1955.45|1956.62|1956.32|1956.71|1956.41|1955.42|1955.12|724
1686843300000|2023-06-15 15:35:00|1956.61|1956.31|1956.68|1956.38|1957.04|1956.74|1955.91|1955.61|793
1686843600000|2023-06-15 15:40:00|1956.7|1956.4|1957.61|1957.31|1957.8|1957.5|1956.7|1956.4|805
1686843900000|2023-06-15 15:45:00|1957.62|1957.32|1957.06|1956.76|1957.98|1957.68|1956.79|1956.47|791
1686844200000|2023-06-15 15:50:00|1957.1|1956.8|1957.21|1956.91|1957.79|1957.49|1956.58|1956.18|798
1686844500000|2023-06-15 15:55:00|1957.22|1956.92|1956.74|1956.44|1957.58|1957.28|1956.37|1956|620
1686844800000|2023-06-15 16:00:00|1956.75|1956.45|1957.6|1957.3|1958|1957.7|1956.75|1956.45|774
1686845100000|2023-06-15 16:05:00|1957.59|1957.29|1958.64|1958.34|1958.79|1958.42|1957.51|1957.21|745
1686845400000|2023-06-15 16:10:00|1958.65|1958.35|1958.9|1958.6|1959.37|1959.01|1958.22|1957.87|726
1686845700000|2023-06-15 16:15:00|1958.93|1958.63|1958.82|1958.52|1959.23|1958.9|1958.7|1958.3|630
1686846000000|2023-06-15 16:20:00|1958.83|1958.53|1959.44|1959.14|1959.56|1959.26|1958.7|1958.3|615
1686846300000|2023-06-15 16:25:00|1959.43|1959.13|1959.32|1959.02|1959.57|1959.24|1958.73|1958.38|644
1686846600000|2023-06-15 16:30:00|1959.34|1959.04|1958.98|1958.68|1960.29|1959.99|1958.59|1958.29|911
1686846900000|2023-06-15 16:35:00|1959.01|1958.71|1959.67|1959.37|1960.19|1959.8|1958.91|1958.61|736
1686847200000|2023-06-15 16:40:00|1959.75|1959.25|1959.19|1958.89|1960.44|1960.14|1959.15|1958.82|808
1686847500000|2023-06-15 16:45:00|1959.27|1958.77|1960.04|1959.74|1960.26|1959.87|1958.99|1958.67|676
1686847800000|2023-06-15 16:50:00|1960.06|1959.76|1959.82|1959.52|1960.44|1960.07|1959.6|1959.19|630
1686848100000|2023-06-15 16:55:00|1959.81|1959.51|1959.76|1959.46|1959.97|1959.67|1958.92|1958.62|587
1686848400000|2023-06-15 17:00:00|1959.71|1959.41|1959.71|1959.41|1960.51|1960.13|1959.48|1959.18|662
1686848700000|2023-06-15 17:05:00|1959.72|1959.42|1959.25|1958.95|1959.94|1959.63|1958.9|1958.51|625
1686849000000|2023-06-15 17:10:00|1959.23|1958.93|1959.23|1958.93|1959.66|1959.34|1959.04|1958.72|571
1686849300000|2023-06-15 17:15:00|1959.24|1958.94|1958.99|1958.69|1959.98|1959.68|1958.88|1958.58|601
1686849600000|2023-06-15 17:20:00|1958.97|1958.67|1958.6|1958.3|1959.21|1958.91|1957.92|1957.57|658
1686849900000|2023-06-15 17:25:00|1958.63|1958.33|1958.69|1958.39|1959.19|1958.89|1957.97|1957.67|728
1686850200000|2023-06-15 17:30:00|1958.62|1958.32|1959.05|1958.75|1959.24|1958.94|1958.31|1958.01|554
1686850500000|2023-06-15 17:35:00|1959.06|1958.76|1958.45|1958.15|1959.54|1959.24|1958.19|1957.89|615
1686850800000|2023-06-15 17:40:00|1958.44|1958.14|1959.24|1958.94|1959.31|1959.01|1958.11|1957.81|486
1686851100000|2023-06-15 17:45:00|1959.28|1958.98|1960.01|1959.71|1960.13|1959.83|1959.17|1958.87|611
1686851400000|2023-06-15 17:50:00|1960.02|1959.72|1959.96|1959.66|1960.33|1960.03|1959.7|1959.4|560
1686851700000|2023-06-15 17:55:00|1960.04|1959.74|1958.98|1958.68|1960.47|1960.17|1958.87|1958.55|612
1686852000000|2023-06-15 18:00:00|1958.97|1958.67|1959.53|1959.23|1959.7|1959.4|1958.96|1958.64|546
1686852300000|2023-06-15 18:05:00|1959.52|1959.22|1958.59|1958.29|1959.64|1959.28|1958.48|1958.18|622
1686852600000|2023-06-15 18:10:00|1958.58|1958.28|1958|1957.7|1958.6|1958.3|1957.9|1957.6|468
1686852900000|2023-06-15 18:15:00|1958.01|1957.71|1957.8|1957.5|1958.26|1957.96|1957.72|1957.31|491
1686853200000|2023-06-15 18:20:00|1957.79|1957.49|1958.03|1957.73|1958.36|1958.04|1957.74|1957.41|472
1686853500000|2023-06-15 18:25:00|1958.02|1957.72|1958.42|1958.12|1958.63|1958.33|1958.02|1957.67|575
1686853800000|2023-06-15 18:30:00|1958.41|1958.11|1958.32|1958.02|1958.6|1958.28|1957.98|1957.68|419
1686854100000|2023-06-15 18:35:00|1958.31|1958.01|1957.62|1957.32|1958.36|1958.06|1957.53|1957.23|313
1686854400000|2023-06-15 18:40:00|1957.61|1957.31|1957.64|1957.34|1957.88|1957.58|1957.58|1957.28|396
1686854700000|2023-06-15 18:45:00|1957.66|1957.36|1957.55|1957.25|1957.89|1957.59|1957.5|1957.2|357
1686855000000|2023-06-15 18:50:00|1957.58|1957.28|1957.34|1957.04|1957.65|1957.35|1957.14|1956.84|404
1686855300000|2023-06-15 18:55:00|1957.33|1957.03|1957.72|1957.42|1958.02|1957.66|1957.25|1956.95|621
1686855600000|2023-06-15 19:00:00|1957.7|1957.4|1958.28|1957.98|1958.75|1958.38|1957.68|1957.38|603
1686855900000|2023-06-15 19:05:00|1958.29|1957.99|1958.98|1958.68|1959.01|1958.68|1958.16|1957.77|479
1686856200000|2023-06-15 19:10:00|1959.01|1958.71|1958.58|1958.28|1959.06|1958.71|1958.48|1958.08|375
1686856500000|2023-06-15 19:15:00|1958.6|1958.3|1958.47|1958.17|1958.73|1958.43|1958.36|1957.97|369
1686856800000|2023-06-15 19:20:00|1958.46|1958.16|1958.45|1958.15|1958.58|1958.28|1958.14|1957.79|486
1686857100000|2023-06-15 19:25:00|1958.44|1958.14|1958.96|1958.66|1959.06|1958.76|1958.3|1957.99|511
1686857400000|2023-06-15 19:30:00|1958.92|1958.62|1959.22|1958.92|1959.46|1959.1|1958.89|1958.56|488
1686857700000|2023-06-15 19:35:00|1959.23|1958.93|1959.64|1959.34|1959.82|1959.51|1959.01|1958.71|526
1686858000000|2023-06-15 19:40:00|1959.62|1959.32|1958.1|1957.8|1959.7|1959.4|1958.1|1957.76|400
1686858300000|2023-06-15 19:45:00|1958.2|1957.7|1958.13|1957.83|1958.51|1958.16|1957.96|1957.52|388
1686858600000|2023-06-15 19:50:00|1958.12|1957.82|1958.66|1958.36|1958.88|1958.58|1958.12|1957.74|483
1686858900000|2023-06-15 19:55:00|1958.59|1958.29|1958.89|1958.59|1959.11|1958.81|1958.41|1958.03|604
1686859200000|2023-06-15 20:00:00|1958.91|1958.61|1958.61|1958.31|1959.15|1958.79|1958.53|1958.19|328
1686859500000|2023-06-15 20:05:00|1958.73|1958.23|1958.55|1958.25|1958.99|1958.63|1958.5|1958.13|223
1686859800000|2023-06-15 20:10:00|1958.69|1958.19|1958.12|1957.82|1958.69|1958.28|1958.12|1957.81|172
1686860100000|2023-06-15 20:15:00|1958.15|1957.85|1958.3|1958|1958.44|1958.04|1958.09|1957.71|193
1686860400000|2023-06-15 20:20:00|1958.31|1958.01|1958.09|1957.79|1958.47|1958.09|1957.98|1957.66|139
1686860700000|2023-06-15 20:25:00|1958.07|1957.77|1958.1|1957.8|1958.38|1958.01|1958.02|1957.7|114
1686861000000|2023-06-15 20:30:00|1958.11|1957.81|1958.1|1957.8|1958.26|1957.93|1958.02|1957.64|159
1686861300000|2023-06-15 20:35:00|1958.13|1957.83|1958.02|1957.72|1958.3|1957.92|1958.02|1957.72|125
1686861600000|2023-06-15 20:40:00|1958.04|1957.74|1958.19|1957.89|1958.39|1958|1957.98|1957.6|186
1686861900000|2023-06-15 20:45:00|1958.15|1957.85|1958.2|1957.7|1958.33|1957.97|1958.07|1957.66|127
1686862200000|2023-06-15 20:50:00|1958.16|1957.66|1958.37|1957.87|1958.45|1958.03|1958.06|1957.59|180
1686862500000|2023-06-15 20:55:00|1958.36|1957.86|1958.3|1957.8|1958.38|1957.95|1957.98|1957.52|225
1686866400000|2023-06-15 22:00:00|1957.8|1957.3|1957.85|1957.35|1957.93|1957.43|1957.55|1957.05|214
1686866700000|2023-06-15 22:05:00|1957.84|1957.34|1957.92|1957.62|1958.36|1957.95|1957.8|1957.3|162
1686867000000|2023-06-15 22:10:00|1958.07|1957.57|1957.92|1957.62|1958.27|1957.87|1957.9|1957.5|181
1686867300000|2023-06-15 22:15:00|1957.93|1957.63|1958.33|1957.83|1958.33|1957.83|1957.93|1957.46|152
1686867600000|2023-06-15 22:20:00|1958.3|1957.8|1958.19|1957.69|1958.41|1957.91|1958.06|1957.56|133
1686867900000|2023-06-15 22:25:00|1958.1|1957.8|1958.12|1957.62|1958.21|1957.85|1957.99|1957.56|107
1686868200000|2023-06-15 22:30:00|1958.13|1957.63|1958.37|1957.87|1958.4|1958|1958.08|1957.62|119
1686868500000|2023-06-15 22:35:00|1958.24|1957.94|1958.46|1957.96|1958.49|1958.06|1958.2|1957.8|86
1686868800000|2023-06-15 22:40:00|1958.47|1957.97|1958.33|1957.83|1958.49|1958.08|1958.19|1957.78|130
1686869100000|2023-06-15 22:45:00|1958.32|1957.82|1958.45|1957.95|1958.63|1958.13|1958.21|1957.81|147
1686869400000|2023-06-15 22:50:00|1958.5|1958|1958.58|1958.08|1958.68|1958.28|1958.34|1957.84|129
1686869700000|2023-06-15 22:55:00|1958.57|1958.07|1958.77|1958.47|1958.98|1958.55|1958.57|1958.07|119
1686870000000|2023-06-15 23:00:00|1958.82|1958.32|1958.96|1958.66|1959.13|1958.76|1958.7|1958.27|124
1686870300000|2023-06-15 23:05:00|1959.07|1958.57|1958.73|1958.23|1959.08|1958.75|1958.66|1958.23|132
1686870600000|2023-06-15 23:10:00|1958.72|1958.22|1959.16|1958.66|1959.24|1958.87|1958.69|1958.22|167
1686870900000|2023-06-15 23:15:00|1959.17|1958.67|1959.25|1958.75|1959.42|1959.02|1959.1|1958.67|165
1686871200000|2023-06-15 23:20:00|1959.15|1958.85|1958.87|1958.37|1959.47|1959.17|1958.77|1958.37|150
1686871500000|2023-06-15 23:25:00|1958.79|1958.49|1958.87|1958.37|1959.08|1958.68|1958.73|1958.33|161
1686871800000|2023-06-15 23:30:00|1958.86|1958.36|1958.77|1958.27|1958.94|1958.51|1958.48|1958.04|130
1686872100000|2023-06-15 23:35:00|1958.75|1958.25|1958.89|1958.59|1959.02|1958.7|1958.54|1958.14|151
1686872400000|2023-06-15 23:40:00|1958.91|1958.61|1958.63|1958.13|1959.08|1958.74|1958.45|1958.06|187
1686872700000|2023-06-15 23:45:00|1958.52|1958.22|1958.55|1958.25|1958.64|1958.29|1958.32|1957.92|230
1686873000000|2023-06-15 23:50:00|1958.54|1958.24|1958.65|1958.15|1958.68|1958.33|1958.35|1957.97|171
1686873300000|2023-06-15 23:55:00|1958.64|1958.14|1958.47|1958.17|1958.72|1958.32|1958.43|1958.06|114
1686873600000|2023-06-16 00:00:00|1958.46|1958.16|1958.12|1957.62|1958.9|1958.49|1957.99|1957.61|440
1686873900000|2023-06-16 00:05:00|1958.11|1957.61|1959.02|1958.52|1959.41|1958.98|1958.05|1957.61|460
1686874200000|2023-06-16 00:10:00|1959.05|1958.55|1959.65|1959.15|1959.71|1959.28|1958.89|1958.52|309
1686874500000|2023-06-16 00:15:00|1959.66|1959.16|1958.85|1958.35|1959.71|1959.31|1958.73|1958.27|347
1686874800000|2023-06-16 00:20:00|1958.86|1958.36|1958.03|1957.73|1958.86|1958.41|1958.03|1957.62|351
1686875100000|2023-06-16 00:25:00|1958.13|1957.63|1958.03|1957.53|1958.51|1958.15|1957.93|1957.53|282
1686875400000|2023-06-16 00:30:00|1958.06|1957.56|1957.59|1957.09|1958.15|1957.74|1957.1|1956.69|478
1686875700000|2023-06-16 00:35:00|1957.5|1957.2|1957.29|1956.79|1957.68|1957.33|1957.21|1956.79|449
1686876000000|2023-06-16 00:40:00|1957.3|1956.8|1957.83|1957.33|1957.91|1957.43|1957.14|1956.71|336
1686876300000|2023-06-16 00:45:00|1957.82|1957.32|1957.48|1956.98|1957.85|1957.5|1957.29|1956.86|226
1686876600000|2023-06-16 00:50:00|1957.49|1956.99|1957.22|1956.72|1957.51|1957.1|1957.08|1956.67|471
1686876900000|2023-06-16 00:55:00|1957.21|1956.71|1957.19|1956.69|1957.38|1956.99|1956.79|1956.39|457
1686877200000|2023-06-16 01:00:00|1957.2|1956.7|1958.18|1957.88|1958.57|1958.2|1957.08|1956.68|718
1686877500000|2023-06-16 01:05:00|1958.17|1957.87|1956.91|1956.61|1958.38|1957.99|1956.8|1956.44|582
1686877800000|2023-06-16 01:10:00|1956.94|1956.64|1957.81|1957.51|1957.93|1957.53|1956.71|1956.33|621
1686878100000|2023-06-16 01:15:00|1957.9|1957.4|1957.86|1957.36|1958.06|1957.68|1957.21|1956.81|542
1686878400000|2023-06-16 01:20:00|1957.85|1957.35|1957.21|1956.71|1957.85|1957.39|1956.89|1956.49|574
1686878700000|2023-06-16 01:25:00|1957.2|1956.7|1958.1|1957.6|1958.1|1957.74|1956.9|1956.51|490
1686879000000|2023-06-16 01:30:00|1958.09|1957.59|1958.31|1958.01|1958.57|1958.17|1957.45|1957.02|767
1686879300000|2023-06-16 01:35:00|1958.32|1958.02|1959.17|1958.87|1959.51|1959.11|1958.23|1957.82|673
1686879600000|2023-06-16 01:40:00|1959.19|1958.89|1961.34|1961.04|1961.42|1961.04|1959.01|1958.61|743
1686879900000|2023-06-16 01:45:00|1961.33|1961.03|1961.29|1960.79|1962.25|1961.95|1960.8|1960.36|930
1686880200000|2023-06-16 01:50:00|1961.28|1960.78|1961.33|1961.03|1961.53|1961.12|1960.82|1960.39|550
1686880500000|2023-06-16 01:55:00|1961.43|1960.93|1959.61|1959.31|1961.53|1961.13|1959.48|1959.08|635
1686880800000|2023-06-16 02:00:00|1959.62|1959.32|1958.3|1957.8|1959.74|1959.39|1958.17|1957.77|732
1686881100000|2023-06-16 02:05:00|1958.31|1957.81|1958.06|1957.56|1958.74|1958.33|1957.97|1957.55|638
1686881400000|2023-06-16 02:10:00|1958.12|1957.62|1958.25|1957.95|1958.6|1958.2|1957.66|1957.36|572
1686881700000|2023-06-16 02:15:00|1958.26|1957.96|1958.57|1958.07|1958.93|1958.52|1958.12|1957.74|462
1686882000000|2023-06-16 02:20:00|1958.51|1958.01|1959.05|1958.55|1959.4|1959.02|1958.36|1957.93|336
1686882300000|2023-06-16 02:25:00|1959.01|1958.51|1958.3|1957.8|1959.04|1958.58|1958.28|1957.79|325
1686882600000|2023-06-16 02:30:00|1958.29|1957.79|1958.27|1957.77|1958.69|1958.32|1957.42|1957.03|659
1686882900000|2023-06-16 02:35:00|1958.31|1957.81|1958.41|1957.91|1959|1958.5|1958.21|1957.72|494
1686883200000|2023-06-16 02:40:00|1958.39|1957.89|1957.88|1957.58|1958.39|1957.89|1957.71|1957.21|474
1686883500000|2023-06-16 02:45:00|1957.91|1957.61|1956.56|1956.26|1958.01|1957.61|1955.58|1955.28|1115
1686883800000|2023-06-16 02:50:00|1956.54|1956.24|1955.87|1955.57|1956.66|1956.35|1955.8|1955.4|816
1686884100000|2023-06-16 02:55:00|1955.89|1955.59|1955.72|1955.22|1956.08|1955.68|1955.4|1955.05|675
1686884400000|2023-06-16 03:00:00|1955.73|1955.23|1956|1955.5|1956.9|1956.5|1955.58|1955.19|786
1686884700000|2023-06-16 03:05:00|1955.89|1955.59|1956.69|1956.19|1956.85|1956.48|1955.86|1955.39|618
1686885000000|2023-06-16 03:10:00|1956.7|1956.2|1956.73|1956.23|1956.94|1956.55|1956.42|1955.92|429
1686885300000|2023-06-16 03:15:00|1956.6|1956.3|1956.39|1955.89|1956.89|1956.49|1956.28|1955.87|352
1686885600000|2023-06-16 03:20:00|1956.37|1955.87|1957.02|1956.72|1957.77|1957.37|1956.26|1955.76|459
1686885900000|2023-06-16 03:25:00|1957.03|1956.73|1957.66|1957.16|1958.08|1957.71|1956.99|1956.68|540
1686886200000|2023-06-16 03:30:00|1957.52|1957.22|1958.12|1957.62|1958.3|1957.98|1957.46|1957.06|501
1686886500000|2023-06-16 03:35:00|1958.1|1957.6|1957.26|1956.96|1958.1|1957.64|1957.26|1956.86|351
1686886800000|2023-06-16 03:40:00|1957.25|1956.95|1957.78|1957.48|1957.94|1957.54|1957.25|1956.86|233
1686887100000|2023-06-16 03:45:00|1957.88|1957.38|1957.14|1956.64|1957.88|1957.38|1956.83|1956.4|330
1686887400000|2023-06-16 03:50:00|1957.12|1956.62|1956.4|1956.1|1957.12|1956.66|1956.38|1955.96|277
1686887700000|2023-06-16 03:55:00|1956.39|1956.09|1956.89|1956.59|1956.98|1956.6|1956.21|1955.83|340
1686888000000|2023-06-16 04:00:00|1956.88|1956.58|1956.13|1955.83|1956.89|1956.59|1955.93|1955.53|310
1686888300000|2023-06-16 04:05:00|1956.12|1955.82|1956.09|1955.59|1956.89|1956.52|1956.07|1955.57|322
1686888600000|2023-06-16 04:10:00|1956.07|1955.57|1956.51|1956.01|1956.74|1956.33|1955.75|1955.38|484
1686888900000|2023-06-16 04:15:00|1956.52|1956.02|1956.51|1956.01|1956.63|1956.17|1956.13|1955.72|265
1686889200000|2023-06-16 04:20:00|1956.52|1956.02|1956.2|1955.9|1956.55|1956.05|1955.99|1955.56|229
1686889500000|2023-06-16 04:25:00|1956.21|1955.91|1956.42|1955.92|1956.47|1956.06|1955.83|1955.43|246
1686889800000|2023-06-16 04:30:00|1956.44|1955.94|1956.37|1956.07|1956.55|1956.15|1956.07|1955.67|261
1686890100000|2023-06-16 04:35:00|1956.35|1956.05|1955.85|1955.55|1956.5|1956.09|1955.77|1955.39|244
1686890400000|2023-06-16 04:40:00|1955.96|1955.46|1955.75|1955.45|1956.13|1955.73|1955.56|1955.18|259
1686890700000|2023-06-16 04:45:00|1955.73|1955.43|1955.38|1955.08|1955.93|1955.52|1955.22|1954.85|276
1686891000000|2023-06-16 04:50:00|1955.4|1955.1|1955.85|1955.55|1956.1|1955.71|1955.19|1954.79|266
1686891300000|2023-06-16 04:55:00|1955.94|1955.44|1955.65|1955.35|1956.32|1955.92|1955.61|1955.23|322
1686891600000|2023-06-16 05:00:00|1955.68|1955.38|1955.3|1955|1955.87|1955.48|1955.15|1954.76|357
1686891900000|2023-06-16 05:05:00|1955.32|1955.02|1955.04|1954.74|1955.69|1955.31|1955.01|1954.6|317
1686892200000|2023-06-16 05:10:00|1955|1954.7|1955.11|1954.81|1955.46|1955.05|1954.94|1954.54|273
1686892500000|2023-06-16 05:15:00|1955.22|1954.72|1955.19|1954.69|1955.35|1955|1954.86|1954.48|328
1686892800000|2023-06-16 05:20:00|1955.14|1954.84|1955.92|1955.62|1956.07|1955.67|1955.01|1954.59|329
1686893100000|2023-06-16 05:25:00|1955.91|1955.61|1956.73|1956.43|1957.28|1956.91|1955.91|1955.58|519
1686893400000|2023-06-16 05:30:00|1956.83|1956.33|1957.22|1956.92|1957.38|1956.98|1956.72|1956.32|584
1686893700000|2023-06-16 05:35:00|1957.17|1956.87|1957.08|1956.78|1958.26|1957.82|1956.69|1956.37|635
1686894000000|2023-06-16 05:40:00|1957.11|1956.81|1957.94|1957.64|1958.34|1957.96|1956.63|1956.25|683
1686894300000|2023-06-16 05:45:00|1957.91|1957.61|1958.32|1958.02|1958.47|1958.14|1957.83|1957.47|704
1686894600000|2023-06-16 05:50:00|1958.29|1957.99|1958.22|1957.92|1958.4|1958.06|1957.38|1956.99|511
1686894900000|2023-06-16 05:55:00|1958.31|1957.81|1958.3|1958|1958.55|1958.16|1957.97|1957.6|512
1686895200000|2023-06-16 06:00:00|1958.29|1957.99|1959.08|1958.58|1959.18|1958.79|1957.65|1957.24|791
1686895500000|2023-06-16 06:05:00|1959.07|1958.57|1959.71|1959.41|1960.56|1960.22|1959.02|1958.57|797
1686895800000|2023-06-16 06:10:00|1959.74|1959.44|1959.32|1959.02|1960.32|1960|1959.3|1958.99|754
1686896100000|2023-06-16 06:15:00|1959.41|1958.91|1961.17|1960.87|1961.29|1960.96|1959.29|1958.9|778
1686896400000|2023-06-16 06:20:00|1961.15|1960.85|1962.4|1962.1|1962.85|1962.45|1960.78|1960.38|946
1686896700000|2023-06-16 06:25:00|1962.39|1962.09|1961.78|1961.48|1962.55|1962.18|1961.41|1961.1|866
1686897000000|2023-06-16 06:30:00|1961.82|1961.52|1963.31|1963.01|1963.54|1963.24|1961.65|1961.29|853
1686897300000|2023-06-16 06:35:00|1963.29|1962.99|1962.09|1961.79|1963.44|1963.05|1961.94|1961.55|786
1686897600000|2023-06-16 06:40:00|1962.19|1961.69|1961.43|1961.13|1962.49|1962.1|1961.1|1960.75|896
1686897900000|2023-06-16 06:45:00|1961.44|1961.14|1961.18|1960.88|1962.29|1961.99|1961.12|1960.72|795
1686898200000|2023-06-16 06:50:00|1961.28|1960.78|1961.76|1961.26|1962.09|1961.69|1960.75|1960.43|695
1686898500000|2023-06-16 06:55:00|1961.75|1961.25|1961.11|1960.81|1962.24|1961.82|1960.87|1960.53|705
1686898800000|2023-06-16 07:00:00|1961.12|1960.82|1961.44|1961.14|1961.63|1961.33|1960.6|1960.3|981
1686899100000|2023-06-16 07:05:00|1961.45|1961.15|1961.79|1961.49|1962.42|1962.03|1961.32|1960.94|904
1686899400000|2023-06-16 07:10:00|1961.87|1961.57|1962.31|1962.01|1962.91|1962.55|1961.63|1961.33|765
1686899700000|2023-06-16 07:15:00|1962.3|1962|1960|1959.7|1962.3|1962|1959.86|1959.48|918
1686900000000|2023-06-16 07:20:00|1960.02|1959.72|1960.53|1960.03|1960.54|1960.12|1959.55|1959.2|1014
1686900300000|2023-06-16 07:25:00|1960.38|1960.08|1960.74|1960.44|1961.3|1960.91|1960.14|1959.76|877
1686900600000|2023-06-16 07:30:00|1960.81|1960.51|1960.97|1960.67|1961.44|1961.14|1959.88|1959.52|985
1686900900000|2023-06-16 07:35:00|1960.96|1960.66|1960.29|1959.99|1961.38|1961.08|1960.12|1959.76|756
1686901200000|2023-06-16 07:40:00|1960.3|1960|1962.49|1962.19|1962.87|1962.55|1959.52|1959.13|928
1686901500000|2023-06-16 07:45:00|1962.5|1962.2|1961.34|1961.04|1962.94|1962.59|1961.14|1960.74|839
1686901800000|2023-06-16 07:50:00|1961.36|1961.06|1960.93|1960.43|1961.4|1961.08|1960.33|1959.94|710
1686902100000|2023-06-16 07:55:00|1960.83|1960.53|1961.8|1961.5|1962.23|1961.89|1960.53|1960.17|799
1686902400000|2023-06-16 08:00:00|1961.86|1961.56|1960.98|1960.68|1961.9|1961.57|1960.84|1960.54|884
1686902700000|2023-06-16 08:05:00|1960.99|1960.69|1960.81|1960.51|1961.43|1961.07|1960.64|1960.33|742
1686903000000|2023-06-16 08:10:00|1960.82|1960.52|1962|1961.7|1962.12|1961.82|1960.42|1960.09|752
1686903300000|2023-06-16 08:15:00|1962.01|1961.71|1961.93|1961.43|1962.87|1962.57|1961.53|1961.2|786
1686903600000|2023-06-16 08:20:00|1961.94|1961.44|1961.72|1961.42|1962.04|1961.65|1960.74|1960.39|744
1686903900000|2023-06-16 08:25:00|1961.71|1961.41|1961.45|1961.15|1962.55|1962.15|1960.22|1959.86|793
1686904200000|2023-06-16 08:30:00|1961.43|1961.13|1962.64|1962.34|1963.47|1963.1|1961.16|1960.86|871
1686904500000|2023-06-16 08:35:00|1962.66|1962.36|1962.45|1962.15|1962.83|1962.48|1961.77|1961.39|923
1686904800000|2023-06-16 08:40:00|1962.4|1962.1|1962.69|1962.39|1962.69|1962.39|1961.86|1961.51|809
1686905100000|2023-06-16 08:45:00|1962.68|1962.38|1963.72|1963.42|1964.16|1963.79|1962.62|1962.28|892
1686905400000|2023-06-16 08:50:00|1963.71|1963.41|1963.75|1963.45|1964.26|1963.96|1963.38|1962.96|734
1686905700000|2023-06-16 08:55:00|1963.76|1963.46|1963.36|1963.06|1963.92|1963.54|1963.13|1962.81|664
1686906000000|2023-06-16 09:00:00|1963.37|1963.07|1964.34|1964.04|1964.92|1964.62|1963.36|1963.06|842
1686906300000|2023-06-16 09:05:00|1964.36|1964.06|1964|1963.7|1964.7|1964.37|1963.86|1963.42|625
1686906600000|2023-06-16 09:10:00|1964.01|1963.71|1964.06|1963.76|1964.97|1964.65|1963.87|1963.51|731
1686906900000|2023-06-16 09:15:00|1964.02|1963.72|1964.26|1963.96|1964.62|1964.24|1963.81|1963.48|669
1686907200000|2023-06-16 09:20:00|1964.24|1963.94|1964.13|1963.83|1964.36|1964.04|1963.54|1963.2|513
1686907500000|2023-06-16 09:25:00|1964.19|1963.89|1964.25|1963.95|1964.57|1964.27|1963.65|1963.26|500
1686907800000|2023-06-16 09:30:00|1964.27|1963.97|1963.86|1963.56|1964.38|1964.04|1963.86|1963.5|432
1686908100000|2023-06-16 09:35:00|1963.84|1963.54|1964.47|1963.97|1964.47|1964.02|1963.43|1963.09|593
1686908400000|2023-06-16 09:40:00|1964.29|1963.99|1964.18|1963.88|1964.73|1964.34|1964.06|1963.72|515
1686908700000|2023-06-16 09:45:00|1964.21|1963.91|1964.19|1963.89|1964.53|1964.23|1963.9|1963.51|517
1686909000000|2023-06-16 09:50:00|1964.31|1963.81|1964.01|1963.51|1964.31|1963.98|1963.77|1963.47|566
1686909300000|2023-06-16 09:55:00|1963.91|1963.61|1964.52|1964.22|1964.61|1964.25|1963.81|1963.5|469
1686909600000|2023-06-16 10:00:00|1964.5|1964.2|1964.16|1963.66|1964.54|1964.23|1963.55|1963.15|568
1686909900000|2023-06-16 10:05:00|1964.17|1963.67|1963.8|1963.5|1964.4|1964.04|1963.72|1963.35|512
1686910200000|2023-06-16 10:10:00|1963.81|1963.51|1963.56|1963.26|1964.16|1963.82|1963.3|1962.93|525
1686910500000|2023-06-16 10:15:00|1963.54|1963.24|1964.47|1964.17|1964.57|1964.25|1963.33|1962.96|557
1686910800000|2023-06-16 10:20:00|1964.46|1964.16|1964.62|1964.32|1964.85|1964.48|1964.37|1964.03|456
1686911100000|2023-06-16 10:25:00|1964.63|1964.33|1964.27|1963.97|1965.04|1964.66|1964.24|1963.84|427
1686911400000|2023-06-16 10:30:00|1964.29|1963.99|1964.75|1964.45|1964.85|1964.55|1964.2|1963.9|494
1686911700000|2023-06-16 10:35:00|1964.76|1964.46|1964.7|1964.4|1965.09|1964.71|1964.56|1964.23|463
1686912000000|2023-06-16 10:40:00|1964.71|1964.41|1964.62|1964.32|1964.85|1964.5|1964.37|1963.97|505
1686912300000|2023-06-16 10:45:00|1964.61|1964.31|1964.83|1964.53|1964.94|1964.64|1964.13|1963.83|432
1686912600000|2023-06-16 10:50:00|1964.82|1964.52|1965.07|1964.77|1965.82|1965.51|1964.53|1964.23|564
1686912900000|2023-06-16 10:55:00|1965.17|1964.67|1965.09|1964.79|1965.55|1965.21|1964.7|1964.4|599
1686913200000|2023-06-16 11:00:00|1965.12|1964.82|1966.05|1965.75|1966.15|1965.82|1964.54|1964.24|920
1686913500000|2023-06-16 11:05:00|1966.04|1965.74|1965.17|1964.87|1966.05|1965.75|1964.92|1964.62|699
1686913800000|2023-06-16 11:10:00|1965.18|1964.88|1965.11|1964.81|1965.39|1965.09|1964.83|1964.53|540
1686914100000|2023-06-16 11:15:00|1965.09|1964.79|1964.8|1964.5|1965.54|1965.24|1964.28|1963.91|439
1686914400000|2023-06-16 11:20:00|1964.79|1964.49|1964.76|1964.46|1964.8|1964.5|1964.14|1963.74|530
1686914700000|2023-06-16 11:25:00|1964.75|1964.45|1965.44|1965.14|1965.54|1965.14|1964.6|1964.19|496
1686915000000|2023-06-16 11:30:00|1965.45|1965.15|1964.95|1964.45|1965.72|1965.29|1964.75|1964.37|583
1686915300000|2023-06-16 11:35:00|1964.87|1964.57|1966.69|1966.39|1966.77|1966.39|1964.77|1964.39|599
1686915600000|2023-06-16 11:40:00|1966.66|1966.36|1965.41|1965.11|1966.72|1966.42|1965.01|1964.62|636
1686915900000|2023-06-16 11:45:00|1965.47|1965.17|1966.61|1966.31|1966.77|1966.47|1965.43|1965.07|756
1686916200000|2023-06-16 11:50:00|1966.34|1966.04|1966.33|1966.03|1966.71|1966.32|1965.99|1965.66|656
1686916500000|2023-06-16 11:55:00|1966.34|1966.04|1965.82|1965.52|1966.6|1966.3|1965.6|1965.26|676
1686916800000|2023-06-16 12:00:00|1965.81|1965.51|1966.17|1965.87|1967|1966.7|1965.75|1965.44|860
1686917100000|2023-06-16 12:05:00|1966.16|1965.86|1966.78|1966.48|1966.88|1966.58|1965.62|1965.23|803
1686917400000|2023-06-16 12:10:00|1966.79|1966.49|1967.19|1966.89|1967.43|1967.04|1966.59|1966.26|795
1686917700000|2023-06-16 12:15:00|1967.22|1966.92|1968|1967.5|1968.13|1967.83|1967.13|1966.78|811
1686918000000|2023-06-16 12:20:00|1967.99|1967.49|1966.05|1965.75|1967.99|1967.63|1964.59|1964.25|1075
1686918300000|2023-06-16 12:25:00|1966.04|1965.74|1966.14|1965.84|1966.73|1966.38|1965.67|1965.37|851
1686918600000|2023-06-16 12:30:00|1966.23|1965.93|1965.82|1965.52|1967.48|1967.15|1965.57|1965.27|971
1686918900000|2023-06-16 12:35:00|1965.81|1965.51|1964.65|1964.35|1966.06|1965.75|1964.36|1964.06|938
1686919200000|2023-06-16 12:40:00|1964.67|1964.37|1964.79|1964.29|1965.71|1965.32|1964.38|1964.08|994
1686919500000|2023-06-16 12:45:00|1964.72|1964.42|1963.69|1963.39|1965.41|1964.98|1963.62|1963.26|928
1686919800000|2023-06-16 12:50:00|1963.68|1963.38|1963.43|1963.13|1964.95|1964.65|1963.26|1962.96|1046
1686920100000|2023-06-16 12:55:00|1963.44|1963.14|1962.79|1962.49|1964.15|1963.85|1962.59|1962.29|1001
1686920400000|2023-06-16 13:00:00|1962.77|1962.47|1963.17|1962.87|1964.11|1963.81|1961.82|1961.46|1304
1686920700000|2023-06-16 13:05:00|1963.16|1962.86|1963.3|1963|1963.82|1963.51|1962.36|1962.02|983
1686921000000|2023-06-16 13:10:00|1963.29|1962.99|1961.87|1961.57|1963.82|1963.52|1961.56|1961.23|1148
1686921300000|2023-06-16 13:15:00|1961.88|1961.58|1961.22|1960.92|1962.75|1962.45|1960.99|1960.69|1086
1686921600000|2023-06-16 13:20:00|1961.2|1960.9|1960.1|1959.8|1961.44|1961.14|1959.59|1959.27|1021
1686921900000|2023-06-16 13:25:00|1960.09|1959.79|1958.95|1958.65|1960.75|1960.45|1958.92|1958.62|1117
1686922200000|2023-06-16 13:30:00|1958.96|1958.66|1957.89|1957.59|1959.59|1959.29|1956.64|1956.3|1478
1686922500000|2023-06-16 13:35:00|1957.88|1957.58|1960.61|1960.31|1960.86|1960.56|1957.4|1957.1|1404
1686922800000|2023-06-16 13:40:00|1960.54|1960.24|1962.81|1962.51|1962.98|1962.61|1960|1959.62|1259
1686923100000|2023-06-16 13:45:00|1962.85|1962.55|1960.62|1960.12|1963.12|1962.82|1960.46|1960.1|1170
1686923400000|2023-06-16 13:50:00|1960.48|1960.18|1960.33|1960.03|1961.6|1961.3|1959.27|1958.97|1154
1686923700000|2023-06-16 13:55:00|1960.21|1959.91|1961.31|1960.81|1961.4|1960.9|1959.09|1958.79|1086
1686924000000|2023-06-16 14:00:00|1961.28|1960.78|1964.24|1963.74|1966.32|1966.02|1961.28|1960.78|1854
1686924300000|2023-06-16 14:05:00|1964.15|1963.85|1959.57|1959.27|1964.33|1964.03|1959.19|1958.82|1626
1686924600000|2023-06-16 14:10:00|1959.56|1959.26|1959.26|1958.96|1959.82|1959.47|1957.86|1957.51|1621
1686924900000|2023-06-16 14:15:00|1959.23|1958.93|1957.93|1957.63|1959.5|1959.2|1957.22|1956.92|1508
1686925200000|2023-06-16 14:20:00|1957.94|1957.64|1955.72|1955.42|1957.99|1957.69|1955.59|1955.29|1424
1686925500000|2023-06-16 14:25:00|1955.69|1955.39|1954.75|1954.25|1956.78|1956.45|1953.44|1953.14|1451
1686925800000|2023-06-16 14:30:00|1954.65|1954.35|1957.12|1956.82|1957.3|1957|1953.48|1953.18|1484
1686926100000|2023-06-16 14:35:00|1957.16|1956.86|1958.14|1957.84|1958.4|1958.1|1956.56|1956.26|1171
1686926400000|2023-06-16 14:40:00|1958.15|1957.85|1958.56|1958.26|1960.79|1960.42|1957.37|1957.06|1464
1686926700000|2023-06-16 14:45:00|1958.57|1958.27|1959.25|1958.95|1959.49|1959.18|1956.7|1956.4|1431
1686927000000|2023-06-16 14:50:00|1959.26|1958.96|1959.73|1959.43|1959.83|1959.51|1957.83|1957.53|1379
1686927300000|2023-06-16 14:55:00|1959.74|1959.44|1960.49|1960.19|1961.18|1960.88|1959.52|1959.22|1312
1686927600000|2023-06-16 15:00:00|1960.48|1960.18|1961.78|1961.48|1961.87|1961.51|1959.95|1959.65|1328
1686927900000|2023-06-16 15:05:00|1961.77|1961.47|1960.07|1959.77|1961.83|1961.53|1960.03|1959.67|1046
1686928200000|2023-06-16 15:10:00|1959.98|1959.68|1959.59|1959.29|1960.49|1960.19|1958.95|1958.6|965
1686928500000|2023-06-16 15:15:00|1959.61|1959.31|1961|1960.7|1961.35|1961.05|1959.52|1959.22|890
1686928800000|2023-06-16 15:20:00|1960.99|1960.69|1960.23|1959.93|1961.18|1960.88|1959.63|1959.33|1128
1686929100000|2023-06-16 15:25:00|1960.22|1959.92|1959.78|1959.48|1960.61|1960.3|1959.58|1959.28|995
1686929400000|2023-06-16 15:30:00|1959.82|1959.52|1960.25|1959.95|1961.9|1961.6|1959.82|1959.52|852
1686929700000|2023-06-16 15:35:00|1960.26|1959.96|1958.48|1958.18|1960.55|1960.25|1958.39|1958.08|942
1686930000000|2023-06-16 15:40:00|1958.4|1958.1|1957.59|1957.29|1958.81|1958.49|1957.43|1957.13|860
1686930300000|2023-06-16 15:45:00|1957.58|1957.28|1956.85|1956.55|1957.7|1957.34|1956.52|1956.22|929
1686930600000|2023-06-16 15:50:00|1956.83|1956.53|1956.6|1956.1|1957.06|1956.76|1956.06|1955.72|888
1686930900000|2023-06-16 15:55:00|1956.61|1956.11|1956.47|1956.17|1956.7|1956.31|1955.42|1955.12|777
1686931200000|2023-06-16 16:00:00|1956.48|1956.18|1955.73|1955.43|1957.11|1956.81|1955.71|1955.33|751
1686931500000|2023-06-16 16:05:00|1955.74|1955.44|1956.53|1956.23|1956.74|1956.34|1955.67|1955.3|733
1686931800000|2023-06-16 16:10:00|1956.51|1956.21|1955.89|1955.59|1957.17|1956.77|1955.42|1955.12|740
1686932100000|2023-06-16 16:15:00|1955.85|1955.55|1955.97|1955.67|1956.1|1955.71|1955.02|1954.64|586
1686932400000|2023-06-16 16:20:00|1955.96|1955.66|1954.75|1954.45|1956.32|1956.02|1954.75|1954.45|649
1686932700000|2023-06-16 16:25:00|1954.78|1954.48|1954.63|1954.33|1955.24|1954.94|1954.48|1954.12|614
1686933000000|2023-06-16 16:30:00|1954.65|1954.35|1954.51|1954.21|1955.01|1954.62|1954.16|1953.74|663
1686933300000|2023-06-16 16:35:00|1954.5|1954.2|1955.1|1954.8|1955.42|1955.12|1954.49|1954.19|689
1686933600000|2023-06-16 16:40:00|1955.11|1954.81|1955.47|1955.17|1955.89|1955.49|1955|1954.7|526
1686933900000|2023-06-16 16:45:00|1955.53|1955.23|1955.15|1954.85|1955.61|1955.31|1954.32|1954.02|532
1686934200000|2023-06-16 16:50:00|1955.14|1954.84|1954.89|1954.59|1955.74|1955.44|1954.55|1954.25|624
1686934500000|2023-06-16 16:55:00|1954.9|1954.6|1955.42|1955.12|1955.51|1955.15|1954.57|1954.27|552
1686934800000|2023-06-16 17:00:00|1955.44|1955.14|1956.22|1955.92|1956.45|1956.15|1955.34|1955.04|599
1686935100000|2023-06-16 17:05:00|1956.24|1955.94|1957.37|1957.07|1957.52|1957.1|1956.21|1955.91|592
1686935400000|2023-06-16 17:10:00|1957.38|1957.08|1957.88|1957.58|1958.11|1957.76|1957.18|1956.88|547
1686935700000|2023-06-16 17:15:00|1957.87|1957.57|1957.42|1957.12|1957.94|1957.64|1957.2|1956.9|546
1686936000000|2023-06-16 17:20:00|1957.37|1957.07|1957.92|1957.62|1957.93|1957.63|1957.28|1956.97|516
1686936300000|2023-06-16 17:25:00|1957.91|1957.61|1959.11|1958.81|1959.41|1959.11|1957.91|1957.61|627
1686936600000|2023-06-16 17:30:00|1959.1|1958.8|1958.75|1958.45|1959.78|1959.44|1958.5|1958.15|621
1686936900000|2023-06-16 17:35:00|1958.67|1958.37|1958.66|1958.36|1959.17|1958.77|1958.38|1958.08|531
1686937200000|2023-06-16 17:40:00|1958.67|1958.37|1958.2|1957.9|1958.9|1958.57|1957.84|1957.49|492
1686937500000|2023-06-16 17:45:00|1958.19|1957.89|1958.92|1958.62|1958.99|1958.63|1958.14|1957.84|589
1686937800000|2023-06-16 17:50:00|1959.02|1958.52|1959.39|1959.09|1959.67|1959.29|1958.77|1958.45|425
1686938100000|2023-06-16 17:55:00|1959.4|1959.1|1959.4|1959.1|1959.48|1959.11|1958.8|1958.48|387
1686938400000|2023-06-16 18:00:00|1959.41|1959.11|1959.32|1959.02|1959.91|1959.61|1959.28|1958.88|504
1686938700000|2023-06-16 18:05:00|1959.33|1959.03|1958.96|1958.66|1959.44|1959.11|1958.79|1958.49|417
1686939000000|2023-06-16 18:10:00|1958.98|1958.68|1959.34|1959.04|1959.44|1959.14|1958.98|1958.63|323
1686939300000|2023-06-16 18:15:00|1959.35|1959.05|1959.15|1958.85|1959.4|1959.1|1959.06|1958.76|357
1686939600000|2023-06-16 18:20:00|1959.16|1958.86|1958.78|1958.48|1959.16|1958.86|1958.69|1958.39|470
1686939900000|2023-06-16 18:25:00|1958.79|1958.49|1958.8|1958.5|1959.1|1958.8|1958.66|1958.36|443
1686940200000|2023-06-16 18:30:00|1958.79|1958.49|1958.38|1958.08|1958.91|1958.61|1958.13|1957.83|503
1686940500000|2023-06-16 18:35:00|1958.39|1958.09|1958.16|1957.86|1959|1958.6|1958.14|1957.84|479
1686940800000|2023-06-16 18:40:00|1958.17|1957.87|1958.85|1958.55|1959.02|1958.6|1958.13|1957.83|449
1686941100000|2023-06-16 18:45:00|1958.84|1958.54|1959.34|1959.04|1959.4|1959.1|1958.65|1958.35|397
1686941400000|2023-06-16 18:50:00|1959.33|1959.03|1959.15|1958.85|1959.39|1959.09|1958.97|1958.62|417
1686941700000|2023-06-16 18:55:00|1959.17|1958.87|1958.84|1958.54|1959.27|1958.97|1958.52|1958.22|611
1686942000000|2023-06-16 19:00:00|1958.87|1958.57|1957.77|1957.47|1958.87|1958.57|1957.09|1956.72|584
1686942300000|2023-06-16 19:05:00|1957.75|1957.45|1957.56|1957.26|1958.06|1957.68|1957.42|1957.03|484
1686942600000|2023-06-16 19:10:00|1957.57|1957.27|1957.73|1957.43|1958.12|1957.81|1957.52|1957.2|494
1686942900000|2023-06-16 19:15:00|1957.72|1957.42|1958.52|1958.22|1958.7|1958.4|1957.72|1957.42|477
1686943200000|2023-06-16 19:20:00|1958.51|1958.21|1957.95|1957.65|1958.66|1958.36|1957.88|1957.51|429
1686943500000|2023-06-16 19:25:00|1957.93|1957.63|1957.87|1957.57|1958.18|1957.83|1957.64|1957.34|442
1686943800000|2023-06-16 19:30:00|1957.88|1957.58|1957.47|1957.17|1958.02|1957.69|1957.38|1957|392
1686944100000|2023-06-16 19:35:00|1957.49|1957.19|1957.14|1956.84|1957.88|1957.55|1957.12|1956.82|443
1686944400000|2023-06-16 19:40:00|1957.12|1956.82|1957.01|1956.71|1957.28|1956.96|1956.82|1956.5|428
1686944700000|2023-06-16 19:45:00|1957|1956.7|1956.59|1956.29|1957.02|1956.71|1956.47|1956.11|485
1686945000000|2023-06-16 19:50:00|1956.6|1956.3|1956.16|1955.86|1956.78|1956.38|1956.02|1955.72|555
1686945300000|2023-06-16 19:55:00|1956.14|1955.84|1955.67|1955.37|1956.34|1955.99|1955.63|1955.31|624
1686945600000|2023-06-16 20:00:00|1955.62|1955.32|1956.38|1955.88|1956.68|1956.29|1955.62|1955.32|456
1686945900000|2023-06-16 20:05:00|1956.37|1956.07|1956.18|1955.68|1956.58|1956.2|1956.07|1955.68|330
1686946200000|2023-06-16 20:10:00|1956.22|1955.72|1956.74|1956.24|1956.75|1956.34|1956.09|1955.71|231
1686946500000|2023-06-16 20:15:00|1956.65|1956.35|1956.5|1956.2|1956.78|1956.42|1956.49|1956.07|150
1686946800000|2023-06-16 20:20:00|1956.53|1956.23|1957.22|1956.92|1957.32|1956.93|1956.5|1956.11|153
1686947100000|2023-06-16 20:25:00|1957.21|1956.91|1956.94|1956.44|1957.33|1956.93|1956.8|1956.43|158
1686947400000|2023-06-16 20:30:00|1956.95|1956.45|1957.35|1956.85|1957.36|1957.01|1956.88|1956.45|228
1686947700000|2023-06-16 20:35:00|1957.34|1956.84|1957.81|1957.51|1957.95|1957.56|1957.06|1956.72|230
1686948000000|2023-06-16 20:40:00|1957.8|1957.5|1957.76|1957.46|1957.99|1957.58|1957.69|1957.34|151
1686948300000|2023-06-16 20:45:00|1957.77|1957.47|1958.13|1957.83|1958.45|1958.04|1957.59|1957.23|275
1686948600000|2023-06-16 20:50:00|1958.11|1957.81|1957.77|1957.27|1958.45|1958.15|1957.6|1957.2|246
1686948900000|2023-06-16 20:55:00|1957.79|1957.29|1958.11|1957.61|1958.22|1957.72|1957.61|1957.11|208
1687125600000|2023-06-18 22:00:00|1958.4|1957.9|1958.86|1958.36|1958.91|1958.41|1958.35|1957.85|121
1687125900000|2023-06-18 22:05:00|1958.84|1958.34|1957.83|1957.33|1958.92|1958.42|1957.79|1957.29|143
1687126200000|2023-06-18 22:10:00|1957.85|1957.35|1957.43|1956.93|1957.91|1957.41|1957.39|1956.89|153
1687126500000|2023-06-18 22:15:00|1957.4|1956.9|1957.66|1957.16|1957.66|1957.16|1957.26|1956.76|114
1687126800000|2023-06-18 22:20:00|1957.7|1957.2|1957.74|1957.44|1957.99|1957.63|1957.38|1956.88|210
1687127100000|2023-06-18 22:25:00|1957.84|1957.34|1958.1|1957.8|1958.15|1957.82|1957.74|1957.24|209
1687127400000|2023-06-18 22:30:00|1958.11|1957.81|1957.92|1957.62|1958.38|1958.04|1957.82|1957.42|226
1687127700000|2023-06-18 22:35:00|1957.91|1957.61|1958.21|1957.71|1958.21|1957.71|1957.69|1957.21|177
1687128000000|2023-06-18 22:40:00|1958.17|1957.67|1957.87|1957.37|1958.34|1957.84|1957.83|1957.33|141
1687128300000|2023-06-18 22:45:00|1957.85|1957.35|1958.12|1957.62|1958.21|1957.71|1957.62|1957.12|146
1687128600000|2023-06-18 22:50:00|1958.11|1957.61|1957.99|1957.49|1958.29|1957.8|1957.89|1957.41|142
1687128900000|2023-06-18 22:55:00|1957.98|1957.48|1958.38|1957.88|1958.52|1958.02|1957.89|1957.45|126
1687129200000|2023-06-18 23:00:00|1958.43|1957.93|1958.39|1957.89|1958.54|1958.04|1958.07|1957.68|200
1687129500000|2023-06-18 23:05:00|1958.38|1957.88|1958.55|1958.05|1958.58|1958.17|1957.97|1957.59|121
1687129800000|2023-06-18 23:10:00|1958.56|1958.06|1958.22|1957.72|1958.7|1958.3|1958.06|1957.68|148
1687130100000|2023-06-18 23:15:00|1958.21|1957.71|1958.18|1957.88|1958.56|1958.17|1958.11|1957.7|137
1687130400000|2023-06-18 23:20:00|1958.27|1957.77|1957.67|1957.17|1958.3|1957.88|1957.54|1957.14|134
1687130700000|2023-06-18 23:25:00|1957.66|1957.16|1957.45|1957.15|1957.79|1957.36|1957.41|1957.01|115
1687131000000|2023-06-18 23:30:00|1957.46|1957.16|1957.15|1956.85|1957.62|1957.17|1957.13|1956.75|117
1687131300000|2023-06-18 23:35:00|1957.13|1956.83|1957.05|1956.75|1957.31|1956.9|1956.97|1956.56|156
1687131600000|2023-06-18 23:40:00|1957.16|1956.66|1957.14|1956.84|1957.52|1957.1|1956.98|1956.58|238
1687131900000|2023-06-18 23:45:00|1957.25|1956.75|1956.94|1956.44|1957.4|1956.97|1956.47|1956.1|310
1687132200000|2023-06-18 23:50:00|1956.98|1956.48|1956.97|1956.47|1957.55|1957.15|1956.73|1956.36|173
1687132500000|2023-06-18 23:55:00|1956.93|1956.43|1957.4|1956.9|1957.5|1957.03|1956.93|1956.43|188
1687132800000|2023-06-19 00:00:00|1957.41|1956.91|1957.82|1957.32|1957.93|1957.56|1957.03|1956.64|487
1687133100000|2023-06-19 00:05:00|1957.79|1957.29|1958.37|1957.87|1958.64|1958.23|1957.69|1957.29|385
1687133400000|2023-06-19 00:10:00|1958.27|1957.97|1957.91|1957.41|1958.41|1958.06|1957.73|1957.38|352
1687133700000|2023-06-19 00:15:00|1957.92|1957.42|1957.97|1957.67|1958.31|1957.91|1957.61|1957.23|282
1687134000000|2023-06-19 00:20:00|1958.09|1957.59|1958.61|1958.31|1958.7|1958.33|1958.06|1957.59|263
1687134300000|2023-06-19 00:25:00|1958.59|1958.29|1958.35|1957.85|1959|1958.61|1958.06|1957.74|335
1687134600000|2023-06-19 00:30:00|1958.34|1957.84|1957.19|1956.69|1958.44|1958.04|1957.08|1956.68|335
1687134900000|2023-06-19 00:35:00|1957.18|1956.68|1957.28|1956.98|1957.77|1957.37|1956.97|1956.64|282
1687135200000|2023-06-19 00:40:00|1957.38|1956.88|1957.14|1956.84|1957.45|1957.11|1956.94|1956.55|274
1687135500000|2023-06-19 00:45:00|1957.15|1956.85|1957.77|1957.27|1957.86|1957.47|1956.89|1956.55|456
1687135800000|2023-06-19 00:50:00|1957.76|1957.26|1956.8|1956.3|1957.77|1957.42|1956.49|1956.1|453
1687136100000|2023-06-19 00:55:00|1956.62|1956.32|1956.9|1956.6|1957.1|1956.67|1956.48|1956.07|401
1687136400000|2023-06-19 01:00:00|1956.92|1956.62|1958.09|1957.59|1958.28|1957.88|1956.42|1956.06|795
1687136700000|2023-06-19 01:05:00|1958.08|1957.58|1956.98|1956.68|1958.58|1958.18|1956.83|1956.46|601
1687137000000|2023-06-19 01:10:00|1956.99|1956.69|1956.87|1956.57|1957.36|1956.96|1956.56|1956.16|410
1687137300000|2023-06-19 01:15:00|1956.97|1956.47|1958.22|1957.92|1958.39|1958|1956.78|1956.4|484
1687137600000|2023-06-19 01:20:00|1958.32|1957.82|1957.8|1957.5|1958.34|1957.95|1957.69|1957.29|519
1687137900000|2023-06-19 01:25:00|1957.9|1957.4|1957.49|1957.19|1957.98|1957.58|1957.07|1956.68|459
1687138200000|2023-06-19 01:30:00|1957.59|1957.09|1956.73|1956.23|1958.3|1957.9|1956.73|1956.23|598
1687138500000|2023-06-19 01:35:00|1956.76|1956.26|1956.74|1956.44|1957.08|1956.69|1956.08|1955.64|585
1687138800000|2023-06-19 01:40:00|1956.72|1956.42|1956.59|1956.09|1957.11|1956.7|1955.9|1955.5|841
1687139100000|2023-06-19 01:45:00|1956.57|1956.07|1956.23|1955.93|1956.86|1956.47|1956.11|1955.72|643
1687139400000|2023-06-19 01:50:00|1956.24|1955.94|1956.6|1956.3|1957.06|1956.74|1956.1|1955.74|644
1687139700000|2023-06-19 01:55:00|1956.61|1956.31|1956.33|1956.03|1956.9|1956.49|1956.27|1955.87|380
1687140000000|2023-06-19 02:00:00|1956.37|1956.07|1956.04|1955.74|1956.84|1956.45|1956.02|1955.61|415
1687140300000|2023-06-19 02:05:00|1956.05|1955.75|1956.3|1956|1956.38|1956|1955.84|1955.45|412
1687140600000|2023-06-19 02:10:00|1956.27|1955.97|1956.01|1955.71|1956.45|1956.06|1955.8|1955.43|438
1687140900000|2023-06-19 02:15:00|1956.02|1955.72|1955.38|1955.08|1956.21|1955.83|1955.25|1954.94|368
1687141200000|2023-06-19 02:20:00|1955.37|1955.07|1954.84|1954.34|1955.6|1955.2|1954.48|1954.12|377
1687141500000|2023-06-19 02:25:00|1954.81|1954.31|1955.1|1954.6|1955.17|1954.78|1954.64|1954.22|347
1687141800000|2023-06-19 02:30:00|1955.11|1954.61|1954.88|1954.58|1955.74|1955.33|1954.87|1954.48|434
1687142100000|2023-06-19 02:35:00|1954.86|1954.56|1955.72|1955.22|1955.78|1955.38|1954.74|1954.33|439
1687142400000|2023-06-19 02:40:00|1955.6|1955.3|1955.17|1954.67|1955.86|1955.46|1955.07|1954.63|513
1687142700000|2023-06-19 02:45:00|1955.09|1954.79|1955.92|1955.42|1956.14|1955.75|1954.97|1954.58|402
1687143000000|2023-06-19 02:50:00|1955.93|1955.43|1956.12|1955.62|1956.33|1955.94|1955.44|1955.04|455
1687143300000|2023-06-19 02:55:00|1956.02|1955.72|1955.73|1955.23|1956.22|1955.82|1955.41|1954.95|348
1687143600000|2023-06-19 03:00:00|1955.63|1955.33|1955.74|1955.24|1955.95|1955.57|1955.58|1955.22|402
1687143900000|2023-06-19 03:05:00|1955.75|1955.25|1955.94|1955.44|1955.96|1955.61|1955.52|1955.19|347
1687144200000|2023-06-19 03:10:00|1955.93|1955.43|1955.54|1955.24|1956.12|1955.72|1955.39|1955.05|347
1687144500000|2023-06-19 03:15:00|1955.53|1955.23|1955.73|1955.23|1955.79|1955.41|1955.33|1954.96|338
1687144800000|2023-06-19 03:20:00|1955.72|1955.22|1955.09|1954.59|1955.78|1955.38|1954.99|1954.57|375
1687145100000|2023-06-19 03:25:00|1955.08|1954.58|1955.1|1954.8|1955.2|1954.8|1954.81|1954.4|330
1687145400000|2023-06-19 03:30:00|1955.09|1954.79|1954.75|1954.25|1955.41|1955.07|1954.66|1954.21|346
1687145700000|2023-06-19 03:35:00|1954.73|1954.23|1954.46|1953.96|1955.08|1954.68|1954.25|1953.88|424
1687146000000|2023-06-19 03:40:00|1954.47|1953.97|1954.51|1954.01|1954.75|1954.41|1954.25|1953.82|459
1687146300000|2023-06-19 03:45:00|1954.5|1954|1954.87|1954.37|1955|1954.58|1954.31|1953.93|449
1687146600000|2023-06-19 03:50:00|1954.86|1954.36|1955.61|1955.31|1955.72|1955.33|1954.71|1954.33|402
1687146900000|2023-06-19 03:55:00|1955.71|1955.21|1956.02|1955.52|1956.18|1955.75|1955.64|1955.21|294
1687147200000|2023-06-19 04:00:00|1956.01|1955.51|1955.47|1954.97|1956.01|1955.54|1955.23|1954.83|326
1687147500000|2023-06-19 04:05:00|1955.49|1954.99|1955.21|1954.91|1955.51|1955.13|1954.86|1954.43|274
1687147800000|2023-06-19 04:10:00|1955.2|1954.9|1955.27|1954.77|1955.5|1955.1|1954.94|1954.47|236
1687148100000|2023-06-19 04:15:00|1955.25|1954.75|1955.58|1955.28|1955.68|1955.29|1955.11|1954.71|283
1687148400000|2023-06-19 04:20:00|1955.59|1955.29|1955.85|1955.55|1955.89|1955.59|1955.19|1954.84|265
1687148700000|2023-06-19 04:25:00|1955.92|1955.42|1956.29|1955.99|1956.67|1956.27|1955.65|1955.28|280
1687149000000|2023-06-19 04:30:00|1956.28|1955.98|1956.39|1956.09|1956.49|1956.1|1955.89|1955.5|329
1687149300000|2023-06-19 04:35:00|1956.49|1955.99|1956.53|1956.03|1956.62|1956.19|1956.19|1955.79|188
1687149600000|2023-06-19 04:40:00|1956.51|1956.01|1956.74|1956.44|1956.94|1956.53|1956.27|1955.88|224
1687149900000|2023-06-19 04:45:00|1956.88|1956.38|1956.7|1956.4|1956.88|1956.42|1956.34|1955.95|240
1687150200000|2023-06-19 04:50:00|1956.69|1956.39|1956.9|1956.4|1956.97|1956.59|1956.55|1956.16|198
1687150500000|2023-06-19 04:55:00|1956.92|1956.42|1957.37|1956.87|1957.42|1957.05|1956.84|1956.41|336
1687150800000|2023-06-19 05:00:00|1957.28|1956.98|1957.16|1956.66|1957.45|1957.14|1956.96|1956.58|355
1687151100000|2023-06-19 05:05:00|1957.15|1956.65|1957.33|1956.83|1957.47|1957.11|1956.76|1956.4|377
1687151400000|2023-06-19 05:10:00|1957.32|1956.82|1957.46|1956.96|1957.83|1957.42|1957.05|1956.65|407
1687151700000|2023-06-19 05:15:00|1957.45|1956.95|1956.92|1956.42|1957.48|1957.12|1956.68|1956.29|367
1687152000000|2023-06-19 05:20:00|1956.84|1956.54|1957.24|1956.94|1957.49|1957.1|1956.82|1956.42|268
1687152300000|2023-06-19 05:25:00|1957.21|1956.91|1957.26|1956.96|1957.5|1957.11|1956.98|1956.57|344
1687152600000|2023-06-19 05:30:00|1957.29|1956.99|1957.24|1956.94|1957.6|1957.23|1956.78|1956.43|611
1687152900000|2023-06-19 05:35:00|1957.23|1956.93|1956.89|1956.59|1957.67|1957.28|1956.83|1956.42|472
1687153200000|2023-06-19 05:40:00|1956.88|1956.58|1956.34|1956.04|1957.15|1956.77|1956.13|1955.77|585
1687153500000|2023-06-19 05:45:00|1956.3|1956|1956.25|1955.95|1956.35|1956|1955.59|1955.25|633
1687153800000|2023-06-19 05:50:00|1956.34|1955.84|1956.03|1955.53|1956.34|1955.94|1955.25|1954.88|516
1687154100000|2023-06-19 05:55:00|1956.01|1955.51|1954.92|1954.42|1956.13|1955.79|1954.39|1953.98|603
1687154400000|2023-06-19 06:00:00|1954.81|1954.51|1954.58|1954.08|1955.48|1955.18|1954.46|1954.07|782
1687154700000|2023-06-19 06:05:00|1954.57|1954.07|1954.91|1954.41|1955.09|1954.75|1954.16|1953.84|695
1687155000000|2023-06-19 06:10:00|1954.92|1954.42|1955.41|1954.91|1956.06|1955.72|1954.67|1954.28|706
1687155300000|2023-06-19 06:15:00|1955.42|1954.92|1955.92|1955.42|1956.04|1955.62|1954.81|1954.51|569
1687155600000|2023-06-19 06:20:00|1955.76|1955.46|1955.26|1954.96|1956.06|1955.64|1954.71|1954.34|543
1687155900000|2023-06-19 06:25:00|1955.27|1954.97|1954.7|1954.4|1955.36|1954.98|1954.48|1954.18|563
1687156200000|2023-06-19 06:30:00|1954.75|1954.45|1954.76|1954.26|1955.08|1954.7|1954.38|1953.99|576
1687156500000|2023-06-19 06:35:00|1954.75|1954.25|1954.4|1954.1|1954.83|1954.47|1954.2|1953.86|586
1687156800000|2023-06-19 06:40:00|1954.39|1954.09|1954.68|1954.18|1954.76|1954.39|1953.94|1953.64|437
1687157100000|2023-06-19 06:45:00|1954.61|1954.31|1954.9|1954.6|1955.15|1954.8|1954.53|1954.16|463
1687157400000|2023-06-19 06:50:00|1954.84|1954.54|1954.14|1953.84|1954.95|1954.58|1953.43|1953.13|518
1687157700000|2023-06-19 06:55:00|1954.11|1953.81|1954.51|1954.21|1954.82|1954.46|1954.11|1953.81|578
1687158000000|2023-06-19 07:00:00|1954.52|1954.22|1954.63|1954.33|1954.87|1954.49|1953.76|1953.39|717
1687158300000|2023-06-19 07:05:00|1954.7|1954.2|1954.02|1953.72|1954.82|1954.49|1953.77|1953.38|671
1687158600000|2023-06-19 07:10:00|1954.01|1953.71|1954.06|1953.76|1954.38|1954|1953.77|1953.4|598
1687158900000|2023-06-19 07:15:00|1954.01|1953.71|1954.01|1953.71|1954.27|1953.91|1953.46|1953.08|527
1687159200000|2023-06-19 07:20:00|1954|1953.7|1954|1953.7|1954.49|1954.19|1953.66|1953.27|477
1687159500000|2023-06-19 07:25:00|1953.99|1953.69|1953.65|1953.35|1954.14|1953.8|1953.5|1953.2|511
1687159800000|2023-06-19 07:30:00|1953.66|1953.36|1954.47|1954.17|1954.94|1954.64|1953.51|1953.2|535
1687160100000|2023-06-19 07:35:00|1954.48|1954.18|1954.79|1954.49|1954.9|1954.6|1952.99|1952.69|807
1687160400000|2023-06-19 07:40:00|1954.78|1954.48|1953.32|1953.02|1955.03|1954.65|1953.32|1952.91|497
1687160700000|2023-06-19 07:45:00|1953.33|1953.03|1953.87|1953.57|1954.02|1953.63|1952.91|1952.61|546
1687161000000|2023-06-19 07:50:00|1953.97|1953.47|1953.9|1953.6|1954.17|1953.87|1953.66|1953.31|483
1687161300000|2023-06-19 07:55:00|1953.91|1953.61|1955.3|1955|1955.52|1955.12|1953.85|1953.46|613
1687161600000|2023-06-19 08:00:00|1955.27|1954.97|1956.42|1956.12|1956.49|1956.15|1955.27|1954.97|667
1687161900000|2023-06-19 08:05:00|1956.43|1956.13|1955.8|1955.5|1956.55|1956.18|1955.74|1955.35|572
1687162200000|2023-06-19 08:10:00|1955.81|1955.51|1956.14|1955.84|1956.24|1955.9|1955.81|1955.45|490
1687162500000|2023-06-19 08:15:00|1956.23|1955.73|1957.33|1957.03|1958.39|1958.09|1956.23|1955.73|743
1687162800000|2023-06-19 08:20:00|1957.34|1957.04|1958.75|1958.45|1958.88|1958.53|1957.15|1956.77|506
1687163100000|2023-06-19 08:25:00|1958.74|1958.44|1958.46|1958.16|1958.97|1958.67|1958.14|1957.76|559
1687163400000|2023-06-19 08:30:00|1958.48|1958.18|1958.08|1957.78|1958.96|1958.55|1957.75|1957.38|535
1687163700000|2023-06-19 08:35:00|1958.07|1957.77|1957.82|1957.32|1958.17|1957.8|1957.48|1957.09|483
1687164000000|2023-06-19 08:40:00|1957.75|1957.45|1957.54|1957.24|1958.15|1957.79|1957.27|1956.93|481
1687164300000|2023-06-19 08:45:00|1957.58|1957.28|1957.71|1957.21|1957.88|1957.52|1957.37|1956.97|514
1687164600000|2023-06-19 08:50:00|1957.6|1957.3|1957.36|1957.06|1958.09|1957.79|1957.27|1956.85|451
1687164900000|2023-06-19 08:55:00|1957.35|1957.05|1956.69|1956.39|1957.61|1957.28|1956.61|1956.23|452
1687165200000|2023-06-19 09:00:00|1956.7|1956.4|1956.24|1955.94|1956.83|1956.53|1956.12|1955.82|527
1687165500000|2023-06-19 09:05:00|1956.25|1955.95|1955.86|1955.56|1956.5|1956.18|1955.85|1955.49|392
1687165800000|2023-06-19 09:10:00|1955.87|1955.57|1955.78|1955.48|1956.27|1955.97|1955.74|1955.36|450
1687166100000|2023-06-19 09:15:00|1955.77|1955.47|1955.48|1955.18|1955.87|1955.47|1955.45|1955.06|460
1687166400000|2023-06-19 09:20:00|1955.47|1955.17|1955.69|1955.39|1956.35|1955.95|1955.43|1955.11|494
1687166700000|2023-06-19 09:25:00|1955.72|1955.42|1955.47|1955.17|1955.86|1955.48|1955.07|1954.77|603
1687167000000|2023-06-19 09:30:00|1955.42|1955.12|1954.21|1953.71|1955.64|1955.24|1954|1953.57|526
1687167300000|2023-06-19 09:35:00|1954.18|1953.68|1953.8|1953.5|1954.41|1954.08|1953.68|1953.32|407
1687167600000|2023-06-19 09:40:00|1953.81|1953.51|1953.18|1952.88|1953.93|1953.55|1952.74|1952.39|522
1687167900000|2023-06-19 09:45:00|1953.19|1952.89|1952.51|1952.21|1953.19|1952.89|1952.03|1951.73|616
1687168200000|2023-06-19 09:50:00|1952.52|1952.22|1950.69|1950.39|1952.66|1952.36|1950.62|1950.26|640
1687168500000|2023-06-19 09:55:00|1950.72|1950.42|1950.59|1950.29|1951.22|1950.92|1950.33|1950.03|675
1687168800000|2023-06-19 10:00:00|1950.6|1950.3|1950.44|1950.14|1950.67|1950.3|1950.02|1949.64|663
1687169100000|2023-06-19 10:05:00|1950.4|1950.1|1950.59|1950.09|1950.8|1950.48|1949.85|1949.45|639
1687169400000|2023-06-19 10:10:00|1950.58|1950.08|1950.87|1950.57|1951.04|1950.69|1950.35|1949.94|442
1687169700000|2023-06-19 10:15:00|1950.9|1950.6|1950.75|1950.45|1950.96|1950.6|1950.33|1950.01|459
1687170000000|2023-06-19 10:20:00|1950.74|1950.44|1950.77|1950.47|1951.1|1950.71|1950.13|1949.74|468
1687170300000|2023-06-19 10:25:00|1950.76|1950.46|1950.76|1950.46|1951.31|1950.92|1950.4|1950.02|502
1687170600000|2023-06-19 10:30:00|1950.75|1950.45|1950.53|1950.23|1951.16|1950.75|1950.42|1950.09|489
1687170900000|2023-06-19 10:35:00|1950.52|1950.22|1950.77|1950.47|1950.87|1950.53|1950.43|1950.06|422
1687171200000|2023-06-19 10:40:00|1950.88|1950.38|1950.43|1950.13|1951.29|1950.96|1950.25|1949.88|553
1687171500000|2023-06-19 10:45:00|1950.44|1950.14|1950.19|1949.89|1950.73|1950.36|1949.86|1949.48|529
1687171800000|2023-06-19 10:50:00|1950.18|1949.88|1949.79|1949.49|1950.31|1950.01|1949.21|1948.82|498
1687172100000|2023-06-19 10:55:00|1949.78|1949.48|1949.93|1949.63|1950.07|1949.7|1949.58|1949.2|624
1687172400000|2023-06-19 11:00:00|1949.92|1949.62|1949.57|1949.27|1950|1949.68|1949.18|1948.85|571
1687172700000|2023-06-19 11:05:00|1949.56|1949.26|1949.32|1949.02|1949.99|1949.64|1949.29|1948.88|419
1687173000000|2023-06-19 11:10:00|1949.39|1949.09|1949.85|1949.55|1950.06|1949.66|1949.36|1949.06|358
1687173300000|2023-06-19 11:15:00|1949.84|1949.54|1950.41|1950.11|1950.97|1950.63|1949.79|1949.49|471
1687173600000|2023-06-19 11:20:00|1950.43|1950.13|1950.24|1949.94|1950.54|1950.22|1950.11|1949.77|385
1687173900000|2023-06-19 11:25:00|1950.23|1949.93|1949.57|1949.27|1950.45|1950.07|1949.36|1949.06|432
1687174200000|2023-06-19 11:30:00|1949.58|1949.28|1949.47|1949.17|1949.79|1949.44|1949.32|1948.95|474
1687174500000|2023-06-19 11:35:00|1949.46|1949.16|1949.87|1949.57|1949.91|1949.59|1949.17|1948.77|400
1687174800000|2023-06-19 11:40:00|1949.86|1949.56|1949.12|1948.82|1950.04|1949.68|1948.79|1948.42|538
1687175100000|2023-06-19 11:45:00|1949.07|1948.77|1948.88|1948.58|1949.41|1949.09|1948.75|1948.41|486
1687175400000|2023-06-19 11:50:00|1948.9|1948.6|1949.03|1948.73|1949.35|1948.95|1948.77|1948.4|480
1687175700000|2023-06-19 11:55:00|1949.02|1948.72|1948.81|1948.31|1949.38|1949.02|1948.52|1948.17|485
1687176000000|2023-06-19 12:00:00|1948.71|1948.41|1948.46|1948.16|1948.77|1948.47|1948|1947.63|614
1687176300000|2023-06-19 12:05:00|1948.47|1948.17|1949.19|1948.89|1949.36|1948.96|1948.13|1947.74|665
1687176600000|2023-06-19 12:10:00|1949.28|1948.78|1949.94|1949.64|1949.95|1949.65|1949.07|1948.77|533
1687176900000|2023-06-19 12:15:00|1949.93|1949.63|1950.5|1950.2|1950.56|1950.21|1949.82|1949.42|501
1687177200000|2023-06-19 12:20:00|1950.49|1950.19|1952.11|1951.81|1952.45|1952.1|1950.22|1949.92|680
1687177500000|2023-06-19 12:25:00|1952.12|1951.82|1951.61|1951.31|1952.49|1952.14|1951.58|1951.19|492
1687177800000|2023-06-19 12:30:00|1951.62|1951.32|1951.19|1950.89|1952.3|1952|1951.01|1950.65|616
1687178100000|2023-06-19 12:35:00|1951.29|1950.79|1950.95|1950.65|1951.68|1951.28|1950.8|1950.45|534
1687178400000|2023-06-19 12:40:00|1950.98|1950.68|1950.72|1950.42|1951.18|1950.81|1950.64|1950.26|512
1687178700000|2023-06-19 12:45:00|1950.7|1950.4|1951.58|1951.08|1951.58|1951.19|1950.69|1950.37|416
1687179000000|2023-06-19 12:50:00|1951.48|1951.18|1951.69|1951.39|1952.14|1951.84|1951.45|1951.14|444
1687179300000|2023-06-19 12:55:00|1951.65|1951.35|1952.38|1952.08|1952.48|1952.08|1951.43|1951.07|433
1687179600000|2023-06-19 13:00:00|1952.4|1952.1|1952.27|1951.97|1952.77|1952.47|1951.68|1951.31|750
1687179900000|2023-06-19 13:05:00|1952.26|1951.96|1952.4|1952.1|1952.81|1952.47|1951.94|1951.56|595
1687180200000|2023-06-19 13:10:00|1952.42|1952.12|1952.15|1951.65|1952.61|1952.22|1951.81|1951.51|556
1687180500000|2023-06-19 13:15:00|1952.14|1951.64|1952.02|1951.72|1952.27|1951.85|1951.39|1951.09|577
1687180800000|2023-06-19 13:20:00|1952.11|1951.81|1951.78|1951.48|1952.24|1951.83|1951.41|1951.02|648
1687181100000|2023-06-19 13:25:00|1951.76|1951.46|1952.45|1952.15|1952.67|1952.29|1951.51|1951.21|629
1687181400000|2023-06-19 13:30:00|1952.44|1952.14|1953.06|1952.76|1953.24|1952.91|1952.17|1951.84|792
1687181700000|2023-06-19 13:35:00|1953.05|1952.75|1952.66|1952.36|1953.37|1953.02|1952.56|1952.16|730
1687182000000|2023-06-19 13:40:00|1952.65|1952.35|1953.1|1952.6|1953.3|1952.94|1952.5|1952.15|648
1687182300000|2023-06-19 13:45:00|1953.01|1952.71|1953.24|1952.94|1953.43|1953.07|1952.78|1952.38|711
1687182600000|2023-06-19 13:50:00|1953.23|1952.93|1953.18|1952.88|1953.46|1953.07|1952.93|1952.63|554
1687182900000|2023-06-19 13:55:00|1953.19|1952.89|1952.33|1951.83|1953.58|1953.21|1951.99|1951.63|664
1687183200000|2023-06-19 14:00:00|1952.23|1951.93|1951.3|1951|1952.6|1952.3|1951.04|1950.63|734
1687183500000|2023-06-19 14:05:00|1951.26|1950.96|1951.89|1951.59|1952.04|1951.72|1951.1|1950.75|524
1687183800000|2023-06-19 14:10:00|1952|1951.5|1951.16|1950.86|1952|1951.6|1950.98|1950.63|557
1687184100000|2023-06-19 14:15:00|1951.15|1950.85|1951.04|1950.74|1951.89|1951.52|1950.95|1950.65|550
1687184400000|2023-06-19 14:20:00|1951.13|1950.83|1951.95|1951.65|1952.08|1951.69|1951.03|1950.73|520
1687184700000|2023-06-19 14:25:00|1951.94|1951.64|1952.2|1951.9|1952.41|1952.04|1951.5|1951.2|486
1687185000000|2023-06-19 14:30:00|1952.29|1951.79|1952.96|1952.66|1953.04|1952.74|1952.19|1951.79|425
1687185300000|2023-06-19 14:35:00|1952.98|1952.68|1952.54|1952.24|1953.15|1952.81|1952.2|1951.8|595
1687185600000|2023-06-19 14:40:00|1952.55|1952.25|1953.02|1952.72|1953.14|1952.74|1952.21|1951.91|592
1687185900000|2023-06-19 14:45:00|1953.03|1952.73|1953.02|1952.52|1953.25|1952.86|1952.7|1952.39|561
1687186200000|2023-06-19 14:50:00|1953.03|1952.53|1953.07|1952.77|1953.39|1952.99|1952.59|1952.19|542
1687186500000|2023-06-19 14:55:00|1953.05|1952.75|1952.87|1952.57|1953.4|1953.05|1952.71|1952.41|581
1687186800000|2023-06-19 15:00:00|1952.88|1952.58|1953.44|1953.14|1953.57|1953.24|1952.71|1952.33|499
1687187100000|2023-06-19 15:05:00|1953.42|1953.12|1953.2|1952.9|1953.73|1953.39|1953.11|1952.71|442
1687187400000|2023-06-19 15:10:00|1953.19|1952.89|1952.65|1952.35|1953.41|1953.01|1952.65|1952.29|363
1687187700000|2023-06-19 15:15:00|1952.7|1952.4|1953.11|1952.81|1953.5|1953.1|1952.68|1952.36|450
1687188000000|2023-06-19 15:20:00|1953.1|1952.8|1953.14|1952.84|1953.27|1952.97|1952.83|1952.53|346
1687188300000|2023-06-19 15:25:00|1953.13|1952.83|1953.18|1952.68|1953.65|1953.35|1952.93|1952.6|508
1687188600000|2023-06-19 15:30:00|1953.09|1952.79|1952.42|1952.12|1953.34|1953.04|1952.1|1951.75|536
1687188900000|2023-06-19 15:35:00|1952.5|1952|1952.09|1951.79|1952.62|1952.32|1951.94|1951.55|462
1687189200000|2023-06-19 15:40:00|1952.1|1951.8|1952.09|1951.79|1952.5|1952.12|1951.99|1951.59|372
1687189500000|2023-06-19 15:45:00|1952.26|1951.96|1951.79|1951.49|1952.48|1952.18|1951.69|1951.29|432
1687189800000|2023-06-19 15:50:00|1951.8|1951.5|1951.17|1950.87|1951.84|1951.5|1951.17|1950.87|442
1687190100000|2023-06-19 15:55:00|1951.18|1950.88|1950.86|1950.56|1951.38|1950.98|1950.7|1950.32|398
1687190400000|2023-06-19 16:00:00|1950.84|1950.54|1951.7|1951.2|1951.71|1951.35|1950.69|1950.36|514
1687190700000|2023-06-19 16:05:00|1951.71|1951.21|1950.88|1950.58|1951.71|1951.32|1950.83|1950.48|372
1687191000000|2023-06-19 16:10:00|1950.87|1950.57|1950.73|1950.23|1951.14|1950.84|1950.56|1950.18|479
1687191300000|2023-06-19 16:15:00|1950.62|1950.32|1950.95|1950.45|1951.05|1950.66|1950.28|1949.89|310
1687191600000|2023-06-19 16:20:00|1950.74|1950.44|1951.25|1950.75|1951.35|1950.95|1950.74|1950.38|274
1687191900000|2023-06-19 16:25:00|1951.23|1950.73|1951.59|1951.09|1951.73|1951.35|1951.09|1950.7|437
1687192200000|2023-06-19 16:30:00|1951.58|1951.08|1951.45|1951.15|1951.76|1951.36|1951.29|1950.9|321
1687192500000|2023-06-19 16:35:00|1951.46|1951.16|1951.97|1951.67|1952.09|1951.71|1951.35|1950.97|233
1687192800000|2023-06-19 16:40:00|1952.06|1951.56|1951.89|1951.39|1952.17|1951.81|1951.79|1951.39|242
1687193100000|2023-06-19 16:45:00|1951.78|1951.48|1950.83|1950.33|1951.83|1951.48|1950.73|1950.31|481
1687193400000|2023-06-19 16:50:00|1950.73|1950.43|1950.48|1949.98|1950.94|1950.55|1950.32|1949.91|304
1687193700000|2023-06-19 16:55:00|1950.49|1949.99|1950.57|1950.07|1950.68|1950.28|1950.2|1949.82|289
1687194000000|2023-06-19 17:00:00|1950.58|1950.08|1950.64|1950.14|1950.94|1950.57|1950.43|1950.03|298
1687194300000|2023-06-19 17:05:00|1950.63|1950.13|1950.71|1950.21|1950.72|1950.31|1950.39|1949.89|141
1687194600000|2023-06-19 17:10:00|1950.72|1950.22|1950.3|1949.8|1950.73|1950.23|1950.06|1949.56|338
1687194900000|2023-06-19 17:15:00|1950.29|1949.79|1950.32|1949.82|1950.36|1949.86|1950.06|1949.56|132
1687195200000|2023-06-19 17:20:00|1950.33|1949.83|1950.23|1949.73|1950.74|1950.24|1950.23|1949.73|171
1687195500000|2023-06-19 17:25:00|1950.2|1949.7|1950.32|1949.82|1950.33|1949.91|1950.07|1949.65|85
1687195800000|2023-06-19 17:30:00|1950.31|1949.81|1950.66|1950.16|1950.72|1950.3|1950.29|1949.81|103
1687196100000|2023-06-19 17:35:00|1950.65|1950.15|1950.55|1950.05|1950.9|1950.5|1950.44|1950.05|124
1687196400000|2023-06-19 17:40:00|1950.56|1950.06|1950.4|1949.9|1950.72|1950.26|1950.31|1949.81|66
1687196700000|2023-06-19 17:45:00|1950.39|1949.89|1950.1|1949.6|1950.39|1949.89|1949.89|1949.49|83
1687197000000|2023-06-19 17:50:00|1950.11|1949.61|1949.79|1949.49|1950.19|1949.69|1949.73|1949.39|101
1687197300000|2023-06-19 17:55:00|1949.86|1949.36|1949.92|1949.42|1950.12|1949.72|1949.64|1949.32|96
1687197600000|2023-06-19 18:00:00|1949.96|1949.46|1950.07|1949.77|1950.21|1949.77|1949.69|1949.32|144
1687197900000|2023-06-19 18:05:00|1950.17|1949.67|1950.01|1949.51|1950.21|1949.8|1949.81|1949.41|78
1687198200000|2023-06-19 18:10:00|1950.04|1949.54|1950.08|1949.58|1950.16|1949.66|1949.79|1949.4|77
1687198500000|2023-06-19 18:15:00|1950.05|1949.55|1950.28|1949.78|1950.28|1949.78|1949.97|1949.47|52
1687198800000|2023-06-19 18:20:00|1950.24|1949.74|1950.47|1949.97|1950.56|1950.06|1950.11|1949.61|93
1687199100000|2023-06-19 18:25:00|1950.46|1949.96|1950.7|1950.2|1950.88|1950.47|1950.39|1949.94|167
1687212000000|2023-06-19 22:00:00|1952.74|1949.2|1951.59|1951.29|1952.83|1951.4|1950.98|1949.17|182
1687212300000|2023-06-19 22:05:00|1951.58|1951.28|1952.36|1952.06|1952.51|1952.13|1951.47|1951.17|227
1687212600000|2023-06-19 22:10:00|1952.37|1952.07|1953.23|1952.73|1953.28|1952.88|1952.3|1951.81|438
1687212900000|2023-06-19 22:15:00|1953.21|1952.71|1953.08|1952.58|1954.51|1954.15|1953.08|1952.58|431
1687213200000|2023-06-19 22:20:00|1953.11|1952.61|1951.91|1951.41|1953.14|1952.64|1951.82|1951.38|223
1687213500000|2023-06-19 22:25:00|1951.97|1951.47|1952.25|1951.75|1952.4|1952.01|1951.28|1950.88|282
1687213800000|2023-06-19 22:30:00|1952.24|1951.74|1952.28|1951.78|1953.06|1952.67|1952.13|1951.63|303
1687214100000|2023-06-19 22:35:00|1952.26|1951.76|1952.66|1952.16|1952.74|1952.24|1952.26|1951.76|92
1687214400000|2023-06-19 22:40:00|1952.65|1952.15|1952.18|1951.68|1952.85|1952.35|1952.12|1951.62|124
1687214700000|2023-06-19 22:45:00|1952.33|1951.83|1952.43|1951.93|1952.65|1952.15|1952.33|1951.83|110
1687215000000|2023-06-19 22:50:00|1952.44|1951.94|1952.45|1951.95|1952.59|1952.22|1952.43|1951.93|73
1687215300000|2023-06-19 22:55:00|1952.44|1951.94|1952.56|1952.06|1952.56|1952.06|1952.34|1951.84|60
1687215600000|2023-06-19 23:00:00|1952.54|1952.04|1952.15|1951.65|1952.56|1952.06|1951.58|1951.08|200
1687215900000|2023-06-19 23:05:00|1952.14|1951.64|1952.2|1951.7|1952.31|1951.85|1951.89|1951.39|79
1687216200000|2023-06-19 23:10:00|1952.19|1951.69|1951.95|1951.45|1952.2|1951.7|1951.8|1951.3|71
1687216500000|2023-06-19 23:15:00|1951.96|1951.46|1951.97|1951.47|1952.01|1951.57|1951.85|1951.36|78
1687216800000|2023-06-19 23:20:00|1951.98|1951.48|1951.77|1951.27|1952.08|1951.58|1951.68|1951.26|128
1687217100000|2023-06-19 23:25:00|1951.75|1951.25|1951.57|1951.07|1951.97|1951.47|1951.56|1951.06|124
1687217400000|2023-06-19 23:30:00|1951.56|1951.06|1951.87|1951.37|1951.88|1951.38|1951.31|1950.81|175
1687217700000|2023-06-19 23:35:00|1951.86|1951.36|1951.62|1951.12|1951.91|1951.47|1951.61|1951.11|177
1687218000000|2023-06-19 23:40:00|1951.63|1951.13|1951.52|1951.22|1951.76|1951.36|1951.39|1950.94|174
1687218300000|2023-06-19 23:45:00|1951.62|1951.12|1951.81|1951.31|1951.84|1951.42|1951.52|1951.03|107
1687218600000|2023-06-19 23:50:00|1951.79|1951.29|1951.8|1951.3|1951.98|1951.54|1951.64|1951.23|122
1687218900000|2023-06-19 23:55:00|1951.79|1951.29|1952.72|1952.22|1952.75|1952.26|1951.79|1951.29|231
1687219200000|2023-06-20 00:00:00|1952.73|1952.23|1952.39|1952.09|1953.23|1952.89|1952.06|1951.76|716
1687219500000|2023-06-20 00:05:00|1952.48|1951.98|1952.68|1952.18|1953.22|1952.91|1952.16|1951.8|533
1687219800000|2023-06-20 00:10:00|1952.66|1952.16|1952.42|1952.12|1952.77|1952.31|1952.08|1951.69|340
1687220100000|2023-06-20 00:15:00|1952.41|1952.11|1951.73|1951.23|1952.82|1952.42|1951.55|1951.14|480
1687220400000|2023-06-20 00:20:00|1951.72|1951.22|1951.2|1950.7|1951.81|1951.43|1951.06|1950.7|487
1687220700000|2023-06-20 00:25:00|1951.16|1950.86|1951.15|1950.65|1951.4|1951.01|1950.97|1950.57|403
1687221000000|2023-06-20 00:30:00|1950.97|1950.67|1951.07|1950.57|1951.46|1951.09|1950.94|1950.56|349
1687221300000|2023-06-20 00:35:00|1951.08|1950.58|1950.94|1950.64|1951.16|1950.77|1950.76|1950.37|302
1687221600000|2023-06-20 00:40:00|1951.05|1950.55|1951.32|1951.02|1951.65|1951.26|1950.85|1950.46|335
1687221900000|2023-06-20 00:45:00|1951.33|1951.03|1951.48|1950.98|1951.75|1951.36|1951.25|1950.85|379
1687222200000|2023-06-20 00:50:00|1951.42|1950.92|1951.52|1951.02|1951.88|1951.48|1951.3|1950.9|508
1687222500000|2023-06-20 00:55:00|1951.53|1951.03|1951.26|1950.96|1951.65|1951.25|1951.03|1950.62|429
1687222800000|2023-06-20 01:00:00|1951.27|1950.97|1951.59|1951.29|1952.04|1951.64|1950.95|1950.55|657
1687223100000|2023-06-20 01:05:00|1951.6|1951.3|1950.93|1950.63|1952.13|1951.75|1950.83|1950.37|566
1687223400000|2023-06-20 01:10:00|1950.95|1950.65|1950.28|1949.98|1951.1|1950.66|1950|1949.62|595
1687223700000|2023-06-20 01:15:00|1950.38|1949.88|1949.34|1949.04|1951.06|1950.68|1948.41|1948.1|747
1687224000000|2023-06-20 01:20:00|1949.35|1949.05|1949.7|1949.4|1950.04|1949.6|1949.08|1948.68|487
1687224300000|2023-06-20 01:25:00|1949.75|1949.45|1949.18|1948.68|1949.89|1949.54|1948.97|1948.56|455
1687224600000|2023-06-20 01:30:00|1949.15|1948.85|1949.16|1948.66|1950.16|1949.77|1948.9|1948.5|701
1687224900000|2023-06-20 01:35:00|1949.15|1948.65|1949.15|1948.65|1950.12|1949.67|1948.87|1948.57|633
1687225200000|2023-06-20 01:40:00|1949.18|1948.68|1948.1|1947.8|1949.18|1948.68|1947.95|1947.62|737
1687225500000|2023-06-20 01:45:00|1948.07|1947.77|1947.7|1947.2|1948.52|1948.14|1947.61|1947.11|695
1687225800000|2023-06-20 01:50:00|1947.68|1947.18|1945.51|1945.21|1948.05|1947.55|1945.2|1944.9|947
1687226100000|2023-06-20 01:55:00|1945.54|1945.24|1947.2|1946.9|1947.8|1947.41|1945.45|1945.12|893
1687226400000|2023-06-20 02:00:00|1947.11|1946.81|1947.36|1947.06|1947.56|1947.17|1946.69|1946.33|767
1687226700000|2023-06-20 02:05:00|1947.39|1947.09|1947.81|1947.51|1948.15|1947.85|1947.04|1946.65|759
1687227000000|2023-06-20 02:10:00|1947.82|1947.52|1948.06|1947.76|1948.48|1948.08|1947.35|1946.93|858
1687227300000|2023-06-20 02:15:00|1948.05|1947.75|1948.46|1948.16|1949.07|1948.68|1947.95|1947.55|741
1687227600000|2023-06-20 02:20:00|1948.45|1948.15|1949.88|1949.58|1950.31|1950.01|1947.95|1947.65|764
1687227900000|2023-06-20 02:25:00|1949.92|1949.42|1950.08|1949.78|1950.3|1949.93|1948.85|1948.43|587
1687228200000|2023-06-20 02:30:00|1950.07|1949.77|1949.95|1949.65|1950.7|1950.3|1949.59|1949.28|728
1687228500000|2023-06-20 02:35:00|1949.97|1949.67|1949.6|1949.1|1950.12|1949.78|1949.23|1948.86|637
1687228800000|2023-06-20 02:40:00|1949.46|1949.16|1949.75|1949.25|1949.81|1949.45|1948.91|1948.52|483
1687229100000|2023-06-20 02:45:00|1949.76|1949.26|1950.93|1950.43|1950.95|1950.54|1949.09|1948.76|628
1687229400000|2023-06-20 02:50:00|1950.88|1950.58|1950.34|1949.84|1951.15|1950.75|1950.16|1949.76|741
1687229700000|2023-06-20 02:55:00|1950.32|1949.82|1950.25|1949.95|1950.78|1950.39|1950.2|1949.74|568
1687230000000|2023-06-20 03:00:00|1950.24|1949.94|1949.78|1949.28|1950.43|1950.03|1949.5|1949.1|505
1687230300000|2023-06-20 03:05:00|1949.79|1949.29|1950.12|1949.62|1950.53|1950.13|1949.41|1949.01|453
1687230600000|2023-06-20 03:10:00|1950.13|1949.63|1950|1949.5|1950.41|1950.03|1949.79|1949.44|370
1687230900000|2023-06-20 03:15:00|1950.01|1949.51|1950.46|1949.96|1950.53|1950.13|1949.75|1949.36|456
1687231200000|2023-06-20 03:20:00|1950.42|1949.92|1950.06|1949.56|1950.52|1950.12|1949.83|1949.43|426
1687231500000|2023-06-20 03:25:00|1950.07|1949.57|1950.46|1949.96|1950.67|1950.3|1949.92|1949.47|465
1687231800000|2023-06-20 03:30:00|1950.47|1949.97|1950.56|1950.06|1950.66|1950.3|1950.04|1949.63|400
1687232100000|2023-06-20 03:35:00|1950.57|1950.07|1950.52|1950.22|1950.7|1950.3|1950.36|1949.97|243
1687232400000|2023-06-20 03:40:00|1950.53|1950.23|1950.63|1950.33|1950.84|1950.49|1950.28|1949.89|283
1687232700000|2023-06-20 03:45:00|1950.67|1950.37|1950.74|1950.44|1950.99|1950.58|1950.38|1949.97|357
1687233000000|2023-06-20 03:50:00|1950.73|1950.43|1950.46|1949.96|1950.87|1950.51|1950.19|1949.83|400
1687233300000|2023-06-20 03:55:00|1950.47|1949.97|1950.52|1950.02|1950.6|1950.2|1950.17|1949.77|250
1687233600000|2023-06-20 04:00:00|1950.53|1950.03|1950.56|1950.06|1950.79|1950.41|1950.27|1949.87|434
1687233900000|2023-06-20 04:05:00|1950.41|1950.11|1950.64|1950.14|1950.64|1950.24|1949.91|1949.53|381
1687234200000|2023-06-20 04:10:00|1950.65|1950.15|1950.24|1949.74|1950.66|1950.27|1950.07|1949.66|301
1687234500000|2023-06-20 04:15:00|1950.25|1949.75|1950.18|1949.88|1950.42|1950.08|1949.98|1949.59|244
1687234800000|2023-06-20 04:20:00|1950.27|1949.77|1950.65|1950.15|1950.76|1950.35|1950.19|1949.77|270
1687235100000|2023-06-20 04:25:00|1950.64|1950.14|1951.52|1951.02|1951.52|1951.13|1950.48|1950.08|361
1687235400000|2023-06-20 04:30:00|1951.51|1951.01|1950.99|1950.69|1951.67|1951.23|1950.89|1950.49|295
1687235700000|2023-06-20 04:35:00|1950.97|1950.67|1951.17|1950.87|1951.44|1951.1|1950.82|1950.43|294
1687236000000|2023-06-20 04:40:00|1951.19|1950.89|1950.88|1950.38|1951.34|1951|1950.74|1950.34|353
1687236300000|2023-06-20 04:45:00|1950.86|1950.36|1950.75|1950.25|1950.95|1950.55|1950.38|1950.05|372
1687236600000|2023-06-20 04:50:00|1950.74|1950.24|1951.07|1950.77|1951.08|1950.77|1950.54|1950.13|357
1687236900000|2023-06-20 04:55:00|1951.08|1950.78|1950.11|1949.81|1951.23|1950.83|1950.08|1949.75|431
1687237200000|2023-06-20 05:00:00|1950.14|1949.84|1949.85|1949.55|1950.6|1950.23|1949.7|1949.29|616
1687237500000|2023-06-20 05:05:00|1949.78|1949.48|1947.76|1947.46|1949.9|1949.52|1947.73|1947.34|619
1687237800000|2023-06-20 05:10:00|1947.79|1947.49|1948.25|1947.75|1948.79|1948.41|1947.3|1947|635
1687238100000|2023-06-20 05:15:00|1948.24|1947.74|1948.18|1947.68|1948.34|1947.94|1947.67|1947.32|558
1687238400000|2023-06-20 05:20:00|1948.07|1947.77|1948.26|1947.96|1948.47|1948.08|1947.79|1947.38|488
1687238700000|2023-06-20 05:25:00|1948.27|1947.97|1948.03|1947.73|1948.57|1948.18|1947.18|1946.7|715
1687239000000|2023-06-20 05:30:00|1947.99|1947.69|1948.46|1948.16|1948.66|1948.26|1947.45|1947.12|741
1687239300000|2023-06-20 05:35:00|1948.47|1948.17|1949.26|1948.76|1949.4|1949|1947.99|1947.63|689
1687239600000|2023-06-20 05:40:00|1949.25|1948.75|1949.36|1948.86|1949.47|1949.17|1948.42|1948.03|627
1687239900000|2023-06-20 05:45:00|1949.38|1948.88|1949.18|1948.68|1949.78|1949.35|1948.91|1948.55|532
1687240200000|2023-06-20 05:50:00|1949.09|1948.79|1949.15|1948.85|1949.53|1949.16|1948.95|1948.55|569
1687240500000|2023-06-20 05:55:00|1949.14|1948.84|1949.12|1948.62|1949.7|1949.32|1948.72|1948.37|569
1687240800000|2023-06-20 06:00:00|1949.06|1948.56|1949.46|1949.16|1949.85|1949.49|1948.42|1948.06|716
1687241100000|2023-06-20 06:05:00|1949.56|1949.06|1949.38|1948.88|1949.76|1949.4|1948.97|1948.59|652
1687241400000|2023-06-20 06:10:00|1949.37|1948.87|1949.25|1948.75|1949.39|1948.99|1948.69|1948.39|644
1687241700000|2023-06-20 06:15:00|1949.26|1948.76|1951.52|1951.22|1951.56|1951.26|1949.06|1948.74|730
1687242000000|2023-06-20 06:20:00|1951.58|1951.28|1951.42|1950.92|1951.7|1951.39|1950.46|1950.1|751
1687242300000|2023-06-20 06:25:00|1951.41|1950.91|1951.46|1950.96|1951.93|1951.53|1951.03|1950.64|676
1687242600000|2023-06-20 06:30:00|1951.61|1951.31|1951.89|1951.59|1952|1951.63|1950.84|1950.46|739
1687242900000|2023-06-20 06:35:00|1951.85|1951.55|1952.63|1952.33|1952.85|1952.55|1951.61|1951.21|730
1687243200000|2023-06-20 06:40:00|1952.54|1952.24|1953.76|1953.26|1954.02|1953.63|1952.54|1952.16|757
1687243500000|2023-06-20 06:45:00|1953.65|1953.35|1952.96|1952.46|1954.08|1953.71|1952.82|1952.43|818
1687243800000|2023-06-20 06:50:00|1952.87|1952.57|1952.81|1952.51|1953.25|1952.87|1952.37|1952.03|750
1687244100000|2023-06-20 06:55:00|1952.82|1952.52|1951.48|1951.18|1953.24|1952.94|1951.11|1950.65|809
1687244400000|2023-06-20 07:00:00|1951.47|1951.17|1952.69|1952.39|1953.3|1952.97|1951.45|1951.09|903
1687244700000|2023-06-20 07:05:00|1952.8|1952.3|1952.23|1951.93|1953.04|1952.71|1951.57|1951.18|879
1687245000000|2023-06-20 07:10:00|1952.21|1951.91|1951.95|1951.65|1952.56|1952.26|1951.74|1951.39|691
1687245300000|2023-06-20 07:15:00|1951.97|1951.67|1952.41|1952.11|1952.69|1952.37|1951.71|1951.38|784
1687245600000|2023-06-20 07:20:00|1952.4|1952.1|1953.28|1952.78|1953.45|1953.15|1952.28|1951.98|690
1687245900000|2023-06-20 07:25:00|1953.29|1952.79|1953.32|1953.02|1953.57|1953.19|1952.74|1952.44|640
1687246200000|2023-06-20 07:30:00|1953.35|1953.05|1954.89|1954.59|1954.99|1954.63|1953.35|1952.98|748
1687246500000|2023-06-20 07:35:00|1954.9|1954.6|1955.94|1955.64|1956.24|1955.94|1954.89|1954.57|937
1687246800000|2023-06-20 07:40:00|1955.95|1955.65|1955.28|1954.98|1956.03|1955.65|1954.91|1954.55|830
1687247100000|2023-06-20 07:45:00|1955.27|1954.97|1956.46|1956.16|1956.98|1956.68|1955.27|1954.91|751
1687247400000|2023-06-20 07:50:00|1956.45|1956.15|1955.19|1954.89|1956.57|1956.19|1954.96|1954.66|755
1687247700000|2023-06-20 07:55:00|1955.2|1954.9|1955.23|1954.73|1955.5|1955.17|1954.87|1954.49|707
1687248000000|2023-06-20 08:00:00|1955.04|1954.74|1954.73|1954.43|1955.85|1955.48|1954.73|1954.43|684
1687248300000|2023-06-20 08:05:00|1954.74|1954.44|1954.23|1953.73|1955.03|1954.72|1954.05|1953.68|569
1687248600000|2023-06-20 08:10:00|1954.15|1953.85|1954.14|1953.84|1954.3|1954|1953.75|1953.45|534
1687248900000|2023-06-20 08:15:00|1954.15|1953.85|1954.53|1954.23|1955.02|1954.71|1953.88|1953.58|584
1687249200000|2023-06-20 08:20:00|1954.45|1954.15|1954.57|1954.27|1954.8|1954.5|1954.14|1953.84|588
1687249500000|2023-06-20 08:25:00|1954.56|1954.26|1954.26|1953.96|1954.62|1954.32|1954|1953.7|546
1687249800000|2023-06-20 08:30:00|1954.36|1953.86|1953.69|1953.19|1954.56|1954.19|1953.07|1952.67|733
1687250100000|2023-06-20 08:35:00|1953.7|1953.2|1953.51|1953.21|1954.09|1953.73|1953.19|1952.78|674
1687250400000|2023-06-20 08:40:00|1953.6|1953.1|1953.48|1953.18|1953.73|1953.37|1953.16|1952.85|578
1687250700000|2023-06-20 08:45:00|1953.49|1953.19|1953.71|1953.41|1953.85|1953.55|1953.37|1953.03|502
1687251000000|2023-06-20 08:50:00|1953.72|1953.42|1953.41|1953.11|1954.49|1954.08|1953.41|1953.08|597
1687251300000|2023-06-20 08:55:00|1953.39|1953.09|1953.51|1953.21|1953.84|1953.45|1953.16|1952.76|544
1687251600000|2023-06-20 09:00:00|1953.52|1953.22|1953.58|1953.28|1954.42|1954.06|1953.52|1953.13|673
1687251900000|2023-06-20 09:05:00|1953.56|1953.26|1954.56|1954.26|1954.69|1954.39|1953.44|1953.1|602
1687252200000|2023-06-20 09:10:00|1954.57|1954.27|1953.28|1952.98|1954.7|1954.4|1953.23|1952.93|483
1687252500000|2023-06-20 09:15:00|1953.29|1952.99|1953.16|1952.86|1953.44|1953.14|1952.45|1952.13|553
1687252800000|2023-06-20 09:20:00|1953.15|1952.85|1953.33|1953.03|1953.34|1953.04|1952.34|1951.93|538
1687253100000|2023-06-20 09:25:00|1953.34|1953.04|1953.67|1953.37|1953.92|1953.53|1953.08|1952.78|503
1687253400000|2023-06-20 09:30:00|1953.68|1953.38|1953.29|1952.99|1954.32|1953.91|1953.26|1952.9|520
1687253700000|2023-06-20 09:35:00|1953.43|1952.93|1953.67|1953.37|1953.95|1953.61|1953.19|1952.81|487
1687254000000|2023-06-20 09:40:00|1953.68|1953.38|1952.81|1952.51|1953.84|1953.41|1952.54|1952.24|502
1687254300000|2023-06-20 09:45:00|1952.82|1952.52|1953.12|1952.82|1953.42|1953.04|1952.47|1952.12|488
1687254600000|2023-06-20 09:50:00|1953.13|1952.83|1953.34|1953.04|1953.52|1953.16|1952.89|1952.52|538
1687254900000|2023-06-20 09:55:00|1953.36|1953.06|1952.87|1952.57|1953.45|1953.08|1952.39|1952.08|581
1687255200000|2023-06-20 10:00:00|1952.86|1952.56|1953.09|1952.79|1953.21|1952.9|1952.3|1951.99|478
1687255500000|2023-06-20 10:05:00|1953.1|1952.8|1952.84|1952.54|1953.22|1952.89|1952.63|1952.3|427
1687255800000|2023-06-20 10:10:00|1952.85|1952.55|1951.99|1951.69|1953.07|1952.65|1951.95|1951.57|498
1687256100000|2023-06-20 10:15:00|1952|1951.7|1952.25|1951.95|1953.07|1952.68|1951.61|1951.23|626
1687256400000|2023-06-20 10:20:00|1952.24|1951.94|1951.56|1951.26|1953.02|1952.72|1951.47|1951.15|627
1687256700000|2023-06-20 10:25:00|1951.54|1951.24|1950.91|1950.61|1951.82|1951.47|1950.88|1950.51|572
1687257000000|2023-06-20 10:30:00|1950.9|1950.6|1950.74|1950.44|1951.01|1950.7|1950.5|1950.17|586
1687257300000|2023-06-20 10:35:00|1950.73|1950.43|1951.99|1951.69|1952.19|1951.82|1950.18|1949.8|732
1687257600000|2023-06-20 10:40:00|1952|1951.7|1951.75|1951.45|1952.49|1952.12|1951.41|1951.11|603
1687257900000|2023-06-20 10:45:00|1951.76|1951.46|1952.07|1951.77|1952.4|1952.03|1951.42|1951.12|537
1687258200000|2023-06-20 10:50:00|1952.08|1951.78|1952.24|1951.94|1952.58|1952.28|1951.97|1951.67|410
1687258500000|2023-06-20 10:55:00|1952.25|1951.95|1951.82|1951.32|1952.39|1952.09|1951.69|1951.29|550
1687258800000|2023-06-20 11:00:00|1951.71|1951.41|1953.53|1953.23|1953.65|1953.35|1951.71|1951.41|602
1687259100000|2023-06-20 11:05:00|1953.58|1953.28|1952.59|1952.29|1953.76|1953.46|1952.44|1952.14|524
1687259400000|2023-06-20 11:10:00|1952.6|1952.3|1952.77|1952.47|1953.16|1952.86|1952.37|1952.07|491
1687259700000|2023-06-20 11:15:00|1952.79|1952.49|1952.98|1952.68|1953.44|1953.14|1952.54|1952.24|518
1687260000000|2023-06-20 11:20:00|1952.99|1952.69|1951.86|1951.56|1953.21|1952.87|1951.85|1951.55|492
1687260300000|2023-06-20 11:25:00|1951.96|1951.46|1951.98|1951.68|1952.32|1952.02|1951.58|1951.24|466
1687260600000|2023-06-20 11:30:00|1951.97|1951.67|1951.02|1950.72|1952.08|1951.78|1950.93|1950.63|570
1687260900000|2023-06-20 11:35:00|1951.03|1950.73|1951.7|1951.4|1952.18|1951.81|1950.73|1950.43|698
1687261200000|2023-06-20 11:40:00|1951.69|1951.39|1951.08|1950.78|1951.77|1951.47|1951.03|1950.68|510
1687261500000|2023-06-20 11:45:00|1951.07|1950.77|1950.96|1950.66|1951.3|1950.9|1950.66|1950.29|530
1687261800000|2023-06-20 11:50:00|1951.01|1950.71|1951.1|1950.8|1951.34|1950.97|1950.65|1950.35|508
1687262100000|2023-06-20 11:55:00|1951.09|1950.79|1951.54|1951.24|1951.56|1951.26|1950.83|1950.48|575
1687262400000|2023-06-20 12:00:00|1951.56|1951.26|1952.34|1952.04|1952.56|1952.26|1950.93|1950.63|749
1687262700000|2023-06-20 12:05:00|1952.48|1951.98|1952.49|1952.19|1952.82|1952.52|1951.77|1951.47|813
1687263000000|2023-06-20 12:10:00|1952.48|1952.18|1953.9|1953.6|1953.91|1953.61|1952.15|1951.85|839
1687263300000|2023-06-20 12:15:00|1953.89|1953.59|1954.61|1954.31|1954.7|1954.4|1953.3|1953|801
1687263600000|2023-06-20 12:20:00|1954.67|1954.37|1954.08|1953.78|1954.78|1954.48|1953.11|1952.81|1020
1687263900000|2023-06-20 12:25:00|1954.12|1953.82|1953.2|1952.9|1954.48|1954.17|1953.19|1952.77|763
1687264200000|2023-06-20 12:30:00|1953.14|1952.84|1949.59|1949.29|1953.14|1952.84|1948.72|1948.42|1431
1687264500000|2023-06-20 12:35:00|1949.6|1949.3|1948.97|1948.67|1950.19|1949.89|1948.51|1948.16|1190
1687264800000|2023-06-20 12:40:00|1949.12|1948.82|1948.33|1948.03|1949.25|1948.95|1947.48|1947.13|1173
1687265100000|2023-06-20 12:45:00|1948.32|1948.02|1946.85|1946.55|1948.78|1948.48|1946.53|1946.23|1132
1687265400000|2023-06-20 12:50:00|1946.91|1946.61|1946.46|1946.16|1947.43|1947.03|1944.37|1943.98|1325
1687265700000|2023-06-20 12:55:00|1946.49|1946.19|1944.93|1944.63|1947.24|1946.94|1944.87|1944.49|1141
1687266000000|2023-06-20 13:00:00|1944.9|1944.6|1944.03|1943.73|1945.42|1945.08|1942.68|1942.38|1364
1687266300000|2023-06-20 13:05:00|1943.97|1943.67|1942.38|1942.08|1943.97|1943.67|1942.01|1941.68|1167
1687266600000|2023-06-20 13:10:00|1942.45|1942.15|1941.56|1941.26|1942.77|1942.37|1941.23|1940.9|1113
1687266900000|2023-06-20 13:15:00|1941.55|1941.25|1941.24|1940.94|1941.8|1941.5|1940.83|1940.51|1117
1687267200000|2023-06-20 13:20:00|1941.26|1940.96|1938.86|1938.56|1941.35|1940.96|1938.7|1938.4|1178
1687267500000|2023-06-20 13:25:00|1938.85|1938.55|1938.74|1938.44|1940.05|1939.75|1937.18|1936.81|1414
1687267800000|2023-06-20 13:30:00|1938.77|1938.47|1938.6|1938.3|1939.41|1939.11|1936.53|1936.23|1748
1687268100000|2023-06-20 13:35:00|1938.62|1938.32|1935.2|1934.9|1938.72|1938.39|1935.14|1934.81|1571
1687268400000|2023-06-20 13:40:00|1935.18|1934.88|1933.53|1933.23|1935.22|1934.92|1932.55|1932.24|1739
1687268700000|2023-06-20 13:45:00|1933.61|1933.31|1934.24|1933.94|1934.72|1934.37|1933.44|1933.14|1491
1687269000000|2023-06-20 13:50:00|1934.36|1934.06|1932.82|1932.52|1934.57|1934.26|1932.38|1932.08|1450
1687269300000|2023-06-20 13:55:00|1932.81|1932.51|1932.08|1931.78|1933.58|1933.19|1931.17|1930.81|1477
1687269600000|2023-06-20 14:00:00|1932.05|1931.75|1932.27|1931.97|1932.71|1932.41|1930.38|1930.08|1595
1687269900000|2023-06-20 14:05:00|1932.15|1931.85|1932.22|1931.92|1932.9|1932.6|1930.17|1929.79|1332
1687270200000|2023-06-20 14:10:00|1932.21|1931.91|1933.35|1933.05|1934.52|1934.22|1931.99|1931.66|1352
1687270500000|2023-06-20 14:15:00|1933.27|1932.97|1932.32|1932.02|1933.86|1933.54|1931.84|1931.54|1384
1687270800000|2023-06-20 14:20:00|1932.31|1932.01|1931.58|1931.28|1933.45|1933.15|1930.91|1930.57|1266
1687271100000|2023-06-20 14:25:00|1931.56|1931.26|1931.59|1931.29|1932.45|1932.06|1930.83|1930.53|1386
1687271400000|2023-06-20 14:30:00|1931.58|1931.28|1931.55|1931.25|1931.6|1931.28|1929.97|1929.67|1390
1687271700000|2023-06-20 14:35:00|1931.5|1931.2|1934.14|1933.64|1934.16|1933.79|1930.76|1930.46|1404
1687272000000|2023-06-20 14:40:00|1934.15|1933.65|1932.71|1932.41|1934.29|1933.98|1932.49|1932.19|1332
1687272300000|2023-06-20 14:45:00|1932.69|1932.39|1932.31|1932.01|1932.79|1932.49|1931.35|1931.05|1260
1687272600000|2023-06-20 14:50:00|1932.32|1932.02|1933.18|1932.68|1934.39|1934.02|1932.04|1931.67|1233
1687272900000|2023-06-20 14:55:00|1933.19|1932.69|1935.19|1934.89|1936.34|1936.04|1932.7|1932.37|1397
1687273200000|2023-06-20 15:00:00|1935.17|1934.87|1934.65|1934.35|1935.77|1935.47|1934.26|1933.88|1233
1687273500000|2023-06-20 15:05:00|1934.66|1934.36|1934.45|1934.15|1935.01|1934.7|1933.52|1933.15|1113
1687273800000|2023-06-20 15:10:00|1934.44|1934.14|1935.94|1935.64|1936.24|1935.9|1933.68|1933.38|1086
1687274100000|2023-06-20 15:15:00|1935.95|1935.65|1936.01|1935.71|1936.68|1936.38|1935.28|1934.98|972
1687274400000|2023-06-20 15:20:00|1936.11|1935.61|1935.03|1934.73|1936.21|1935.87|1934.91|1934.55|937
1687274700000|2023-06-20 15:25:00|1934.99|1934.69|1934.51|1934.21|1935.62|1935.31|1934.24|1933.86|894
1687275000000|2023-06-20 15:30:00|1934.52|1934.22|1934.94|1934.64|1935.27|1934.95|1934.05|1933.75|988
1687275300000|2023-06-20 15:35:00|1934.95|1934.65|1935.6|1935.1|1936.14|1935.77|1934.83|1934.53|874
1687275600000|2023-06-20 15:40:00|1935.48|1935.18|1934.64|1934.34|1936|1935.6|1934.5|1934.2|842
1687275900000|2023-06-20 15:45:00|1934.62|1934.32|1935.61|1935.31|1936.41|1936.03|1934.61|1934.31|778
1687276200000|2023-06-20 15:50:00|1935.62|1935.32|1935.55|1935.25|1935.95|1935.56|1935.08|1934.73|700
1687276500000|2023-06-20 15:55:00|1935.51|1935.21|1935.35|1935.05|1935.61|1935.29|1934.85|1934.55|824
1687276800000|2023-06-20 16:00:00|1935.34|1935.04|1934.69|1934.39|1935.73|1935.4|1934.38|1934.03|867
1687277100000|2023-06-20 16:05:00|1934.63|1934.33|1936.16|1935.66|1936.4|1936.02|1934.59|1934.19|730
1687277400000|2023-06-20 16:10:00|1936.17|1935.67|1936.75|1936.45|1937.06|1936.72|1935.99|1935.64|812
1687277700000|2023-06-20 16:15:00|1936.76|1936.46|1936.94|1936.64|1937.25|1936.94|1936.63|1936.23|667
1687278000000|2023-06-20 16:20:00|1936.95|1936.65|1936.93|1936.63|1937.9|1937.57|1936.91|1936.54|817
1687278300000|2023-06-20 16:25:00|1936.87|1936.57|1936.94|1936.64|1937.18|1936.75|1936.37|1936.07|789
1687278600000|2023-06-20 16:30:00|1936.97|1936.67|1936.52|1936.22|1937.34|1937.04|1936.37|1936.04|712
1687278900000|2023-06-20 16:35:00|1936.54|1936.24|1936.77|1936.47|1937.41|1937.08|1936.51|1936.11|576
1687279200000|2023-06-20 16:40:00|1936.78|1936.48|1936.37|1936.07|1937.05|1936.69|1936.06|1935.68|668
1687279500000|2023-06-20 16:45:00|1936.34|1936.04|1936.8|1936.5|1937.39|1937.09|1936.01|1935.62|642
1687279800000|2023-06-20 16:50:00|1936.79|1936.49|1937.51|1937.21|1938.27|1937.89|1936.69|1936.39|734
1687280100000|2023-06-20 16:55:00|1937.52|1937.22|1937.77|1937.47|1938.19|1937.81|1937.37|1937.02|736
1687280400000|2023-06-20 17:00:00|1937.78|1937.48|1937.82|1937.52|1938.25|1937.9|1937.46|1937.16|672
1687280700000|2023-06-20 17:05:00|1937.83|1937.53|1937.85|1937.55|1938.28|1937.98|1937.64|1937.27|583
1687281000000|2023-06-20 17:10:00|1937.79|1937.49|1937.12|1936.82|1937.92|1937.55|1936.85|1936.49|556
1687281300000|2023-06-20 17:15:00|1937.11|1936.81|1936.64|1936.34|1937.11|1936.81|1936.34|1935.97|518
1687281600000|2023-06-20 17:20:00|1936.65|1936.35|1936.89|1936.59|1937.69|1937.33|1936.64|1936.34|780
1687281900000|2023-06-20 17:25:00|1936.91|1936.61|1936.74|1936.44|1937.2|1936.87|1936.33|1936.03|804
1687282200000|2023-06-20 17:30:00|1936.75|1936.45|1936.93|1936.63|1937.68|1937.38|1936.66|1936.36|644
1687282500000|2023-06-20 17:35:00|1937.02|1936.52|1937.36|1937.06|1937.47|1937.09|1936.52|1936.17|578
1687282800000|2023-06-20 17:40:00|1937.37|1937.07|1936.69|1936.39|1937.68|1937.36|1936.65|1936.35|498
1687283100000|2023-06-20 17:45:00|1936.68|1936.38|1936.97|1936.67|1937.5|1937.09|1936.58|1936.21|548
1687283400000|2023-06-20 17:50:00|1936.91|1936.61|1937.35|1937.05|1937.7|1937.35|1936.89|1936.57|554
1687283700000|2023-06-20 17:55:00|1937.36|1937.06|1938.21|1937.91|1938.26|1937.96|1937.36|1937.04|538
1687284000000|2023-06-20 18:00:00|1938.2|1937.9|1937.28|1936.98|1938.35|1938.05|1937.21|1936.91|603
1687284300000|2023-06-20 18:05:00|1937.3|1937|1936.99|1936.69|1937.57|1937.25|1936.83|1936.44|548
1687284600000|2023-06-20 18:10:00|1937.01|1936.71|1936.93|1936.63|1937.27|1936.9|1936.75|1936.34|488
1687284900000|2023-06-20 18:15:00|1936.88|1936.58|1937.24|1936.94|1937.3|1936.94|1936.85|1936.51|467
1687285200000|2023-06-20 18:20:00|1937.21|1936.91|1937.93|1937.63|1938.08|1937.71|1937.19|1936.89|544
1687285500000|2023-06-20 18:25:00|1937.92|1937.62|1937.62|1937.32|1938.15|1937.78|1937.37|1937.07|461
1687285800000|2023-06-20 18:30:00|1937.6|1937.3|1937.01|1936.71|1937.71|1937.41|1936.99|1936.69|415
1687286100000|2023-06-20 18:35:00|1937.02|1936.72|1937.24|1936.94|1937.51|1937.12|1936.89|1936.59|504
1687286400000|2023-06-20 18:40:00|1937.21|1936.91|1936.68|1936.38|1937.71|1937.3|1936.68|1936.38|541
1687286700000|2023-06-20 18:45:00|1936.72|1936.42|1937.3|1937|1937.63|1937.33|1936.58|1936.24|533
1687287000000|2023-06-20 18:50:00|1937.32|1937.02|1937.49|1937.19|1937.63|1937.33|1937.11|1936.74|542
1687287300000|2023-06-20 18:55:00|1937.48|1937.18|1938.44|1938.14|1938.54|1938.21|1937.48|1937.18|604
1687287600000|2023-06-20 19:00:00|1938.43|1938.13|1938.1|1937.8|1938.54|1938.16|1937.9|1937.5|528
1687287900000|2023-06-20 19:05:00|1938.09|1937.79|1938.37|1938.07|1938.6|1938.23|1937.99|1937.66|427
1687288200000|2023-06-20 19:10:00|1938.38|1938.08|1937.49|1937.19|1938.57|1938.17|1937.49|1937.09|408
1687288500000|2023-06-20 19:15:00|1937.59|1937.09|1936.33|1936.03|1937.61|1937.21|1936.33|1936.03|330
1687288800000|2023-06-20 19:20:00|1936.42|1935.92|1936.83|1936.53|1936.89|1936.59|1936.24|1935.88|429
1687289100000|2023-06-20 19:25:00|1936.85|1936.55|1936.76|1936.46|1937.65|1937.35|1936.72|1936.42|454
1687289400000|2023-06-20 19:30:00|1936.77|1936.47|1936.58|1936.08|1936.96|1936.65|1936.44|1936.03|501
1687289700000|2023-06-20 19:35:00|1936.59|1936.09|1936.88|1936.58|1936.93|1936.63|1936.44|1936|442
1687290000000|2023-06-20 19:40:00|1936.85|1936.55|1938.02|1937.72|1938.12|1937.82|1936.84|1936.54|545
1687290300000|2023-06-20 19:45:00|1938.04|1937.74|1938.74|1938.44|1938.92|1938.62|1938|1937.7|694
1687290600000|2023-06-20 19:50:00|1938.63|1938.33|1937.32|1937.02|1938.65|1938.35|1937.31|1937.01|618
1687290900000|2023-06-20 19:55:00|1937.31|1937.01|1936.4|1936.1|1937.42|1937.07|1936.18|1935.88|826
1687291200000|2023-06-20 20:00:00|1936.32|1936.02|1936.51|1936.21|1936.83|1936.53|1936.21|1935.91|507
1687291500000|2023-06-20 20:05:00|1936.53|1936.23|1936.91|1936.61|1937.08|1936.7|1936.51|1936.21|259
1687291800000|2023-06-20 20:10:00|1936.92|1936.62|1936.37|1936.07|1937.06|1936.68|1936.11|1935.71|250
1687292100000|2023-06-20 20:15:00|1936.34|1936.04|1936.42|1936.12|1936.67|1936.27|1936.24|1935.89|230
1687292400000|2023-06-20 20:20:00|1936.44|1936.14|1936.82|1936.32|1936.84|1936.46|1936.43|1936.04|139
1687292700000|2023-06-20 20:25:00|1936.71|1936.41|1936.71|1936.21|1936.91|1936.51|1936.52|1936.18|204
1687293000000|2023-06-20 20:30:00|1936.72|1936.22|1936.14|1935.84|1936.77|1936.39|1936.14|1935.73|125
1687293300000|2023-06-20 20:35:00|1936.15|1935.85|1936.04|1935.74|1936.28|1935.87|1935.86|1935.47|153
1687293600000|2023-06-20 20:40:00|1936.14|1935.64|1936.23|1935.73|1936.33|1935.97|1935.84|1935.45|188
1687293900000|2023-06-20 20:45:00|1936.14|1935.84|1935.85|1935.55|1936.34|1935.94|1935.82|1935.32|177
1687294200000|2023-06-20 20:50:00|1935.86|1935.56|1935.87|1935.57|1935.99|1935.58|1935.66|1935.27|127
1687294500000|2023-06-20 20:55:00|1935.86|1935.56|1936.61|1936.11|1936.82|1936.32|1935.86|1935.56|216
1687298400000|2023-06-20 22:00:00|1936.71|1936.21|1936.74|1936.24|1937.12|1936.62|1936.53|1936.03|184
1687298700000|2023-06-20 22:05:00|1936.75|1936.25|1937.13|1936.63|1937.14|1936.83|1936.54|1936.13|237
1687299000000|2023-06-20 22:10:00|1937.19|1936.69|1937.18|1936.68|1937.47|1937.04|1937.05|1936.55|186
1687299300000|2023-06-20 22:15:00|1937.2|1936.7|1938|1937.5|1938.01|1937.56|1937.2|1936.7|176
1687299600000|2023-06-20 22:20:00|1938.01|1937.51|1938.43|1937.93|1938.54|1938.14|1937.91|1937.45|208
1687299900000|2023-06-20 22:25:00|1938.32|1938.02|1938.06|1937.76|1938.48|1938.03|1937.84|1937.4|220
1687300200000|2023-06-20 22:30:00|1938.05|1937.75|1937.52|1937.02|1938.31|1937.88|1937.5|1937|204
1687300500000|2023-06-20 22:35:00|1937.5|1937|1937.24|1936.74|1937.53|1937.08|1937.15|1936.68|107
1687300800000|2023-06-20 22:40:00|1937.27|1936.77|1936.72|1936.22|1937.38|1936.93|1936.6|1936.15|179
1687301100000|2023-06-20 22:45:00|1936.73|1936.23|1936.89|1936.39|1937.01|1936.51|1936.7|1936.2|161
1687301400000|2023-06-20 22:50:00|1936.92|1936.42|1937.42|1936.92|1937.42|1936.92|1936.87|1936.37|134
1687301700000|2023-06-20 22:55:00|1937.43|1936.93|1936.93|1936.43|1937.58|1937.08|1936.8|1936.3|133
1687302000000|2023-06-20 23:00:00|1936.95|1936.45|1938.87|1938.37|1939.2|1938.81|1936.94|1936.44|444
1687302300000|2023-06-20 23:05:00|1938.85|1938.35|1938.39|1937.89|1938.9|1938.52|1938.12|1937.75|224
1687302600000|2023-06-20 23:10:00|1938.4|1937.9|1938.28|1937.78|1938.45|1938.03|1938.06|1937.66|195
1687302900000|2023-06-20 23:15:00|1938.3|1937.8|1938.43|1937.93|1938.47|1938.05|1938.05|1937.68|190
1687303200000|2023-06-20 23:20:00|1938.4|1937.9|1938.27|1937.77|1938.43|1938|1937.84|1937.45|162
1687303500000|2023-06-20 23:25:00|1938.3|1937.8|1938.06|1937.56|1938.3|1937.85|1937.96|1937.56|122
1687303800000|2023-06-20 23:30:00|1938.09|1937.59|1937.94|1937.44|1938.21|1937.81|1937.79|1937.38|215
1687304100000|2023-06-20 23:35:00|1937.95|1937.45|1938.25|1937.75|1938.26|1937.86|1937.7|1937.27|204
1687304400000|2023-06-20 23:40:00|1938.26|1937.76|1938.13|1937.63|1938.26|1937.8|1937.47|1937.1|348
1687304700000|2023-06-20 23:45:00|1938.14|1937.64|1937.52|1937.02|1938.24|1937.85|1937.15|1936.74|387
1687305000000|2023-06-20 23:50:00|1937.51|1937.01|1937.47|1937.17|1937.62|1937.18|1936.51|1936.2|501
1687305300000|2023-06-20 23:55:00|1937.48|1937.18|1937.58|1937.08|1938.23|1937.82|1937.37|1936.87|376
1687305600000|2023-06-21 00:00:00|1937.59|1937.09|1937.59|1937.09|1937.69|1937.22|1936.58|1936.08|609
1687305900000|2023-06-21 00:05:00|1937.58|1937.08|1937.62|1937.32|1937.72|1937.34|1937.16|1936.78|323
1687306200000|2023-06-21 00:10:00|1937.7|1937.2|1937.78|1937.48|1937.97|1937.58|1937.22|1936.85|379
1687306500000|2023-06-21 00:15:00|1937.88|1937.38|1937.51|1937.01|1937.88|1937.5|1937.01|1936.6|502
1687306800000|2023-06-21 00:20:00|1937.5|1937|1938.22|1937.72|1938.5|1938.09|1937.14|1936.75|483
1687307100000|2023-06-21 00:25:00|1938.2|1937.7|1937.54|1937.04|1938.31|1937.85|1937.31|1936.92|444
1687307400000|2023-06-21 00:30:00|1937.55|1937.05|1937.65|1937.15|1937.81|1937.42|1937.03|1936.73|415
1687307700000|2023-06-21 00:35:00|1937.67|1937.17|1937.82|1937.52|1938.28|1937.91|1937.55|1937.16|400
1687308000000|2023-06-21 00:40:00|1937.8|1937.5|1938.06|1937.56|1938.22|1937.83|1937.6|1937.12|380
1687308300000|2023-06-21 00:45:00|1938.07|1937.57|1937.75|1937.45|1938.33|1937.92|1937.65|1937.21|381
1687308600000|2023-06-21 00:50:00|1937.85|1937.35|1937.56|1937.26|1938.08|1937.7|1937.2|1936.81|551
1687308900000|2023-06-21 00:55:00|1937.55|1937.25|1937.14|1936.64|1937.83|1937.43|1937.03|1936.63|554
1687309200000|2023-06-21 01:00:00|1937.13|1936.63|1936.73|1936.43|1937.62|1937.21|1936.19|1935.84|765
1687309500000|2023-06-21 01:05:00|1936.71|1936.41|1937.17|1936.67|1937.41|1937.08|1936.66|1936.26|630
1687309800000|2023-06-21 01:10:00|1937.18|1936.68|1937.79|1937.29|1937.88|1937.47|1936.42|1936.06|670
1687310100000|2023-06-21 01:15:00|1937.68|1937.38|1937.47|1937.17|1937.92|1937.57|1936.98|1936.61|663
1687310400000|2023-06-21 01:20:00|1937.57|1937.07|1937.07|1936.57|1937.75|1937.28|1936.97|1936.56|533
1687310700000|2023-06-21 01:25:00|1937.02|1936.52|1937.68|1937.18|1937.68|1937.28|1936.54|1936.14|589
1687311000000|2023-06-21 01:30:00|1937.67|1937.17|1937.87|1937.57|1938.04|1937.62|1936.95|1936.61|761
1687311300000|2023-06-21 01:35:00|1937.88|1937.58|1938.29|1937.99|1938.69|1938.3|1937.62|1937.26|648
1687311600000|2023-06-21 01:40:00|1938.3|1938|1937.68|1937.18|1938.43|1938.08|1937.55|1937.16|571
1687311900000|2023-06-21 01:45:00|1937.51|1937.21|1937.22|1936.72|1937.78|1937.46|1936.77|1936.38|676
1687312200000|2023-06-21 01:50:00|1937.08|1936.78|1937.13|1936.83|1937.45|1937.05|1936.58|1936.19|547
1687312500000|2023-06-21 01:55:00|1937.12|1936.82|1936.71|1936.21|1937.3|1936.91|1936.53|1936.09|593
1687312800000|2023-06-21 02:00:00|1936.6|1936.3|1936.48|1935.98|1936.92|1936.61|1935.64|1935.29|730
1687313100000|2023-06-21 02:05:00|1936.47|1935.97|1937.04|1936.74|1937.12|1936.76|1936.18|1935.8|606
1687313400000|2023-06-21 02:10:00|1937.01|1936.71|1937.46|1937.16|1937.51|1937.2|1936.83|1936.45|398
1687313700000|2023-06-21 02:15:00|1937.45|1937.15|1937.92|1937.62|1938.23|1937.92|1937.43|1937.05|493
1687314000000|2023-06-21 02:20:00|1937.87|1937.57|1937.86|1937.56|1938.42|1938.1|1937.37|1937.05|519
1687314300000|2023-06-21 02:25:00|1937.84|1937.54|1937.98|1937.48|1938.27|1937.87|1937.69|1937.28|357
1687314600000|2023-06-21 02:30:00|1937.99|1937.49|1939.38|1939.08|1939.7|1939.4|1937.94|1937.49|695
1687314900000|2023-06-21 02:35:00|1939.39|1939.09|1938.45|1938.15|1939.8|1939.38|1938.25|1937.91|821
1687315200000|2023-06-21 02:40:00|1938.49|1938.19|1937.79|1937.29|1938.78|1938.39|1937.66|1937.25|561
1687315500000|2023-06-21 02:45:00|1937.8|1937.3|1937.99|1937.49|1938|1937.6|1936.9|1936.48|546
1687315800000|2023-06-21 02:50:00|1938|1937.5|1937.89|1937.59|1938.22|1937.82|1937.47|1936.98|486
1687316100000|2023-06-21 02:55:00|1937.88|1937.58|1937.45|1936.95|1938.03|1937.62|1937.02|1936.67|582
1687316400000|2023-06-21 03:00:00|1937.46|1936.96|1937.07|1936.77|1937.66|1937.25|1936.94|1936.58|439
1687316700000|2023-06-21 03:05:00|1937.16|1936.66|1937.79|1937.49|1937.93|1937.59|1936.92|1936.5|368
1687317000000|2023-06-21 03:10:00|1937.83|1937.53|1937.6|1937.3|1938.02|1937.65|1937.44|1937.03|477
1687317300000|2023-06-21 03:15:00|1937.61|1937.31|1937.59|1937.09|1937.97|1937.59|1937.43|1937.04|437
1687317600000|2023-06-21 03:20:00|1937.58|1937.08|1937.48|1936.98|1937.77|1937.38|1937.18|1936.81|376
1687317900000|2023-06-21 03:25:00|1937.5|1937|1936.88|1936.38|1937.52|1937.16|1936.74|1936.28|337
1687318200000|2023-06-21 03:30:00|1936.89|1936.39|1936.97|1936.67|1937.3|1936.92|1936.71|1936.35|346
1687318500000|2023-06-21 03:35:00|1937.06|1936.56|1937.7|1937.2|1937.78|1937.41|1936.98|1936.56|252
1687318800000|2023-06-21 03:40:00|1937.69|1937.19|1937.45|1936.95|1937.75|1937.42|1937.28|1936.89|255
1687319100000|2023-06-21 03:45:00|1937.44|1936.94|1937.51|1937.21|1937.99|1937.61|1937.3|1936.87|219
1687319400000|2023-06-21 03:50:00|1937.49|1937.19|1937.28|1936.98|1937.69|1937.35|1937.24|1936.85|211
1687319700000|2023-06-21 03:55:00|1937.29|1936.99|1937.25|1936.95|1937.8|1937.48|1937.04|1936.63|212
1687320000000|2023-06-21 04:00:00|1937.24|1936.94|1937.52|1937.02|1937.55|1937.19|1937.13|1936.73|276
1687320300000|2023-06-21 04:05:00|1937.43|1937.13|1936.47|1936.17|1937.67|1937.29|1936.3|1935.92|307
1687320600000|2023-06-21 04:10:00|1936.57|1936.07|1936.32|1935.82|1936.57|1936.16|1935.74|1935.35|617
1687320900000|2023-06-21 04:15:00|1936.33|1935.83|1936.09|1935.59|1936.64|1936.24|1935.98|1935.59|336
1687321200000|2023-06-21 04:20:00|1935.99|1935.69|1936.36|1935.86|1936.52|1936.19|1935.99|1935.61|337
1687321500000|2023-06-21 04:25:00|1936.28|1935.98|1936.92|1936.42|1937.01|1936.56|1936.05|1935.63|325
1687321800000|2023-06-21 04:30:00|1936.9|1936.4|1936.53|1936.03|1937.02|1936.61|1935.86|1935.56|365
1687322100000|2023-06-21 04:35:00|1936.44|1936.14|1936.86|1936.36|1937.19|1936.85|1936.44|1936.1|360
1687322400000|2023-06-21 04:40:00|1936.88|1936.38|1936.7|1936.2|1937|1936.6|1936.32|1935.91|387
1687322700000|2023-06-21 04:45:00|1936.69|1936.19|1936.37|1935.87|1936.69|1936.28|1936.22|1935.81|290
1687323000000|2023-06-21 04:50:00|1936.27|1935.97|1936.31|1936.01|1936.47|1936.11|1935.67|1935.28|366
1687323300000|2023-06-21 04:55:00|1936.41|1935.91|1936.04|1935.74|1936.52|1936.13|1935.94|1935.58|291
1687323600000|2023-06-21 05:00:00|1936.14|1935.64|1936.28|1935.98|1936.69|1936.31|1935.88|1935.51|436
1687323900000|2023-06-21 05:05:00|1936.38|1935.88|1934.77|1934.47|1936.39|1936.01|1934.4|1934.1|588
1687324200000|2023-06-21 05:10:00|1934.78|1934.48|1936.02|1935.52|1936.03|1935.72|1934.65|1934.27|491
1687324500000|2023-06-21 05:15:00|1936.01|1935.51|1935.96|1935.66|1936.45|1936.13|1935.83|1935.42|403
1687324800000|2023-06-21 05:20:00|1935.97|1935.67|1935.18|1934.88|1935.97|1935.67|1934.96|1934.56|454
1687325100000|2023-06-21 05:25:00|1935.15|1934.85|1935.92|1935.42|1936.03|1935.65|1935.1|1934.72|447
1687325400000|2023-06-21 05:30:00|1935.9|1935.4|1936.36|1936.06|1936.49|1936.09|1935.31|1934.94|606
1687325700000|2023-06-21 05:35:00|1936.37|1936.07|1936.5|1936.2|1936.84|1936.45|1936.29|1935.92|463
1687326000000|2023-06-21 05:40:00|1936.52|1936.22|1936.65|1936.35|1937.02|1936.61|1936.1|1935.72|518
1687326300000|2023-06-21 05:45:00|1936.71|1936.21|1936.85|1936.55|1936.97|1936.61|1936.17|1935.76|495
1687326600000|2023-06-21 05:50:00|1936.89|1936.59|1936.6|1936.3|1937.03|1936.66|1936.25|1935.86|497
1687326900000|2023-06-21 05:55:00|1936.74|1936.24|1935.76|1935.46|1936.84|1936.49|1935.52|1935.12|616
1687327200000|2023-06-21 06:00:00|1935.73|1935.43|1932.56|1932.26|1936|1935.61|1932.56|1932.24|1440
1687327500000|2023-06-21 06:05:00|1932.53|1932.23|1932.45|1931.95|1933.4|1933.07|1931.95|1931.65|1099
1687327800000|2023-06-21 06:10:00|1932.29|1931.99|1932.27|1931.97|1932.54|1932.22|1931.45|1931.11|1068
1687328100000|2023-06-21 06:15:00|1932.38|1931.88|1933.63|1933.33|1933.82|1933.48|1932.05|1931.74|920
1687328400000|2023-06-21 06:20:00|1933.58|1933.28|1934.26|1933.76|1934.87|1934.56|1933.27|1932.97|912
1687328700000|2023-06-21 06:25:00|1934.27|1933.97|1934.45|1933.95|1934.73|1934.41|1933.68|1933.33|790
1687329000000|2023-06-21 06:30:00|1934.43|1933.93|1934.12|1933.82|1934.84|1934.48|1933.98|1933.65|856
1687329300000|2023-06-21 06:35:00|1934.11|1933.81|1933.9|1933.6|1934.39|1934.06|1933.26|1932.9|841
1687329600000|2023-06-21 06:40:00|1933.91|1933.61|1933.72|1933.42|1934.35|1933.98|1932.98|1932.59|803
1687329900000|2023-06-21 06:45:00|1933.67|1933.37|1933.68|1933.38|1934.06|1933.71|1933.35|1933.05|787
1687330200000|2023-06-21 06:50:00|1933.67|1933.37|1935.14|1934.84|1935.24|1934.84|1933.67|1933.35|672
1687330500000|2023-06-21 06:55:00|1935.13|1934.83|1935.14|1934.84|1935.34|1934.95|1934.59|1934.29|722
1687330800000|2023-06-21 07:00:00|1935.15|1934.85|1934.36|1934.06|1935.36|1935|1934.31|1933.94|920
1687331100000|2023-06-21 07:05:00|1934.34|1934.04|1934.96|1934.66|1935.06|1934.76|1934.06|1933.75|839
1687331400000|2023-06-21 07:10:00|1935.06|1934.76|1935.8|1935.5|1936.2|1935.79|1935.01|1934.71|737
1687331700000|2023-06-21 07:15:00|1935.81|1935.51|1936.15|1935.85|1936.28|1935.97|1935.38|1935.08|724
1687332000000|2023-06-21 07:20:00|1936.17|1935.87|1936.53|1936.23|1936.59|1936.25|1935.5|1935.2|631
1687332300000|2023-06-21 07:25:00|1936.6|1936.3|1936.15|1935.85|1936.74|1936.38|1935.84|1935.44|594
1687332600000|2023-06-21 07:30:00|1936.17|1935.87|1936.73|1936.43|1936.88|1936.56|1935.68|1935.24|806
1687332900000|2023-06-21 07:35:00|1936.72|1936.42|1937.15|1936.85|1937.6|1937.3|1936.62|1936.32|770
1687333200000|2023-06-21 07:40:00|1937.16|1936.86|1935.37|1935.07|1937.16|1936.86|1935.03|1934.71|628
1687333500000|2023-06-21 07:45:00|1935.43|1935.13|1935.29|1934.99|1935.83|1935.5|1935.14|1934.84|598
1687333800000|2023-06-21 07:50:00|1935.33|1935.03|1934.91|1934.61|1935.6|1935.3|1934.83|1934.53|539
1687334100000|2023-06-21 07:55:00|1934.89|1934.59|1935.21|1934.91|1935.23|1934.91|1934.18|1933.78|635
1687334400000|2023-06-21 08:00:00|1935.2|1934.9|1935.02|1934.72|1935.76|1935.38|1934.82|1934.46|713
1687334700000|2023-06-21 08:05:00|1935.05|1934.75|1935.08|1934.78|1935.31|1934.98|1934.57|1934.24|653
1687335000000|2023-06-21 08:10:00|1935.09|1934.79|1934.79|1934.49|1935.43|1935.13|1934.42|1934.03|649
1687335300000|2023-06-21 08:15:00|1934.78|1934.48|1934.69|1934.39|1935.05|1934.75|1934.48|1934.11|660
1687335600000|2023-06-21 08:20:00|1934.7|1934.4|1934.64|1934.34|1935.62|1935.23|1934.57|1934.19|682
1687335900000|2023-06-21 08:25:00|1934.66|1934.36|1935.33|1935.03|1935.54|1935.24|1934.41|1934.03|591
1687336200000|2023-06-21 08:30:00|1935.3|1935|1934.32|1934.02|1935.6|1935.3|1934.04|1933.73|671
1687336500000|2023-06-21 08:35:00|1934.33|1934.03|1934.54|1934.24|1934.69|1934.36|1933.82|1933.43|598
1687336800000|2023-06-21 08:40:00|1934.55|1934.25|1934.37|1934.07|1935.1|1934.73|1934.34|1934.04|655
1687337100000|2023-06-21 08:45:00|1934.46|1934.16|1934.98|1934.68|1935.22|1934.85|1934.32|1933.94|613
1687337400000|2023-06-21 08:50:00|1935.09|1934.59|1935.64|1935.34|1936.15|1935.81|1935.01|1934.59|584
1687337700000|2023-06-21 08:55:00|1935.65|1935.35|1934.84|1934.54|1935.75|1935.44|1934.3|1933.93|644
1687338000000|2023-06-21 09:00:00|1934.83|1934.53|1934.31|1934.01|1935.04|1934.72|1934.16|1933.77|613
1687338300000|2023-06-21 09:05:00|1934.42|1933.92|1934.52|1934.22|1935.17|1934.87|1934.2|1933.9|524
1687338600000|2023-06-21 09:10:00|1934.51|1934.21|1933.58|1933.28|1934.59|1934.29|1933.38|1932.99|622
1687338900000|2023-06-21 09:15:00|1933.57|1933.27|1932.66|1932.16|1933.64|1933.27|1932.52|1932.14|561
1687339200000|2023-06-21 09:20:00|1932.56|1932.26|1934.83|1934.33|1934.83|1934.43|1932.36|1931.95|764
1687339500000|2023-06-21 09:25:00|1934.82|1934.32|1935.32|1935.02|1935.78|1935.39|1934.62|1934.28|752
1687339800000|2023-06-21 09:30:00|1935.24|1934.94|1935.32|1935.02|1935.52|1935.16|1934.51|1934.11|744
1687340100000|2023-06-21 09:35:00|1935.44|1934.94|1935.67|1935.37|1936.06|1935.74|1935.14|1934.84|603
1687340400000|2023-06-21 09:40:00|1935.66|1935.36|1935.34|1935.04|1936.02|1935.68|1935.23|1934.93|639
1687340700000|2023-06-21 09:45:00|1935.4|1935.1|1934.6|1934.3|1935.65|1935.28|1934.58|1934.28|542
1687341000000|2023-06-21 09:50:00|1934.62|1934.32|1934.43|1933.93|1934.63|1934.33|1933.47|1933.17|581
1687341300000|2023-06-21 09:55:00|1934.32|1934.02|1933.55|1933.05|1934.42|1934.03|1933.35|1933.01|503
1687341600000|2023-06-21 10:00:00|1933.42|1933.12|1933.37|1933.07|1933.63|1933.23|1933.01|1932.66|545
1687341900000|2023-06-21 10:05:00|1933.36|1933.06|1932.86|1932.56|1933.62|1933.26|1932.85|1932.55|511
1687342200000|2023-06-21 10:10:00|1932.85|1932.55|1933.51|1933.21|1933.7|1933.32|1932.36|1932.06|575
1687342500000|2023-06-21 10:15:00|1933.5|1933.2|1933.59|1933.29|1933.98|1933.61|1932.9|1932.6|604
1687342800000|2023-06-21 10:20:00|1933.54|1933.24|1934.89|1934.59|1935.37|1935.07|1933.36|1933.06|656
1687343100000|2023-06-21 10:25:00|1934.88|1934.58|1934.32|1934.02|1935.03|1934.73|1934.07|1933.77|595
1687343400000|2023-06-21 10:30:00|1934.36|1934.06|1934.78|1934.48|1934.88|1934.58|1934.35|1934.05|597
1687343700000|2023-06-21 10:35:00|1934.79|1934.49|1935.14|1934.84|1935.74|1935.42|1934.75|1934.45|543
1687344000000|2023-06-21 10:40:00|1935.12|1934.82|1934.9|1934.6|1935.31|1934.99|1934.59|1934.29|540
1687344300000|2023-06-21 10:45:00|1934.88|1934.58|1935.45|1935.15|1935.74|1935.29|1934.61|1934.3|614
1687344600000|2023-06-21 10:50:00|1935.43|1935.13|1935.65|1935.35|1935.87|1935.57|1934.98|1934.68|538
1687344900000|2023-06-21 10:55:00|1935.68|1935.38|1934.62|1934.12|1935.76|1935.46|1934.48|1934.12|537
1687345200000|2023-06-21 11:00:00|1934.55|1934.25|1934.2|1933.9|1934.69|1934.29|1933.51|1933.21|735
1687345500000|2023-06-21 11:05:00|1934.19|1933.89|1934.2|1933.9|1934.69|1934.35|1933.61|1933.31|589
1687345800000|2023-06-21 11:10:00|1934.17|1933.87|1934.57|1934.27|1935.18|1934.88|1934.17|1933.87|528
1687346100000|2023-06-21 11:15:00|1934.6|1934.3|1934.57|1934.27|1934.96|1934.66|1934.29|1933.99|518
1687346400000|2023-06-21 11:20:00|1934.59|1934.29|1934.7|1934.4|1935.3|1934.97|1934.46|1934.16|549
1687346700000|2023-06-21 11:25:00|1934.71|1934.41|1933.74|1933.44|1934.74|1934.44|1933.69|1933.39|525
1687347000000|2023-06-21 11:30:00|1933.73|1933.43|1934.09|1933.79|1934.43|1934.13|1933.65|1933.35|585
1687347300000|2023-06-21 11:35:00|1934.11|1933.81|1934.36|1934.06|1934.62|1934.27|1933.87|1933.57|577
1687347600000|2023-06-21 11:40:00|1934.37|1934.07|1934.73|1934.43|1935.09|1934.79|1933.99|1933.69|595
1687347900000|2023-06-21 11:45:00|1934.74|1934.44|1934.54|1934.24|1935.42|1935.05|1934.38|1934.05|718
1687348200000|2023-06-21 11:50:00|1934.47|1934.17|1935.43|1935.13|1935.71|1935.36|1934.47|1934.17|621
1687348500000|2023-06-21 11:55:00|1935.41|1935.11|1934.79|1934.49|1935.44|1935.14|1934.66|1934.36|558
1687348800000|2023-06-21 12:00:00|1934.77|1934.47|1934.26|1933.96|1935.4|1935.1|1934.16|1933.85|766
1687349100000|2023-06-21 12:05:00|1934.23|1933.93|1934.68|1934.38|1935.55|1935.25|1934.2|1933.89|636
1687349400000|2023-06-21 12:10:00|1934.7|1934.4|1934.45|1934.15|1934.87|1934.57|1934.18|1933.86|722
1687349700000|2023-06-21 12:15:00|1934.52|1934.22|1933.03|1932.73|1934.73|1934.43|1933.03|1932.73|839
1687350000000|2023-06-21 12:20:00|1933.02|1932.72|1929.4|1929.1|1933.24|1932.94|1928.35|1928|1547
1687350300000|2023-06-21 12:25:00|1929.35|1929.05|1929.98|1929.68|1929.99|1929.68|1927.58|1927.21|1402
1687350600000|2023-06-21 12:30:00|1929.91|1929.61|1929.04|1928.74|1933.92|1933.42|1927.75|1927.45|1713
1687350900000|2023-06-21 12:35:00|1929.01|1928.71|1930.8|1930.5|1931.73|1931.43|1926.19|1925.89|1549
1687351200000|2023-06-21 12:40:00|1930.95|1930.65|1929.31|1929.01|1932.19|1931.87|1928.71|1928.41|1315
1687351500000|2023-06-21 12:45:00|1929.32|1929.02|1930.77|1930.47|1931.88|1931.57|1928.98|1928.68|1176
1687351800000|2023-06-21 12:50:00|1930.76|1930.46|1930.14|1929.84|1930.76|1930.46|1929.58|1929.23|1063
1687352100000|2023-06-21 12:55:00|1930.1|1929.8|1930.09|1929.79|1931.67|1931.37|1930.08|1929.78|1115
1687352400000|2023-06-21 13:00:00|1930.08|1929.78|1928.1|1927.8|1930.08|1929.78|1927.75|1927.37|1142
1687352700000|2023-06-21 13:05:00|1928.11|1927.81|1927.41|1927.11|1928.11|1927.81|1925.85|1925.55|1274
1687353000000|2023-06-21 13:10:00|1927.49|1927.19|1927.25|1926.95|1928.3|1927.92|1926.69|1926.39|1182
1687353300000|2023-06-21 13:15:00|1927.27|1926.97|1928.64|1928.34|1928.78|1928.48|1926.34|1925.99|1173
1687353600000|2023-06-21 13:20:00|1928.66|1928.36|1928.26|1927.96|1929.53|1929.17|1927.92|1927.52|1064
1687353900000|2023-06-21 13:25:00|1928.27|1927.97|1929.5|1929.2|1930.21|1929.86|1927.77|1927.37|1039
1687354200000|2023-06-21 13:30:00|1929.46|1929.16|1929.01|1928.71|1930.25|1929.95|1927.61|1927.31|1507
1687354500000|2023-06-21 13:35:00|1929|1928.7|1920.86|1920.56|1929.96|1929.59|1920.53|1920.23|1650
1687354800000|2023-06-21 13:40:00|1920.68|1920.38|1923.97|1923.67|1924.44|1924.14|1919.35|1919.05|1797
1687355100000|2023-06-21 13:45:00|1924.03|1923.73|1926.75|1926.45|1928.54|1928.18|1923.43|1923.01|1626
1687355400000|2023-06-21 13:50:00|1926.77|1926.47|1927.5|1927.2|1927.9|1927.52|1924.57|1924.27|1356
1687355700000|2023-06-21 13:55:00|1927.48|1927.18|1928.83|1928.53|1931.33|1931.03|1926.9|1926.6|1434
1687356000000|2023-06-21 14:00:00|1928.72|1928.42|1925.19|1924.89|1929|1928.7|1924.44|1924.14|1366
1687356300000|2023-06-21 14:05:00|1925.21|1924.91|1925.54|1925.24|1927.15|1926.83|1924.55|1924.25|1254
1687356600000|2023-06-21 14:10:00|1925.5|1925.2|1927.87|1927.57|1929.52|1929.22|1925.44|1925.14|1269
1687356900000|2023-06-21 14:15:00|1927.84|1927.54|1928.05|1927.75|1929.78|1929.43|1927.18|1926.88|1102
1687357200000|2023-06-21 14:20:00|1928.06|1927.76|1928.59|1928.09|1930.18|1929.87|1926.72|1926.41|1265
1687357500000|2023-06-21 14:25:00|1928.49|1928.19|1930.99|1930.69|1931.26|1930.93|1928.08|1927.78|1308
1687357800000|2023-06-21 14:30:00|1930.9|1930.6|1931.33|1931.03|1932.94|1932.62|1930.9|1930.6|1576
1687358100000|2023-06-21 14:35:00|1931.26|1930.96|1931.14|1930.84|1933.46|1933.1|1931.03|1930.72|1475
1687358400000|2023-06-21 14:40:00|1931.16|1930.86|1932.84|1932.54|1933.97|1933.65|1931.04|1930.74|1507
1687358700000|2023-06-21 14:45:00|1932.92|1932.62|1933.64|1933.34|1933.74|1933.44|1930.75|1930.45|1467
1687359000000|2023-06-21 14:50:00|1933.67|1933.37|1933.87|1933.57|1934.87|1934.57|1932.72|1932.42|1355
1687359300000|2023-06-21 14:55:00|1933.85|1933.55|1932.18|1931.88|1934.11|1933.81|1931.98|1931.68|1307
1687359600000|2023-06-21 15:00:00|1932.2|1931.9|1931.41|1931.11|1932.74|1932.44|1929.76|1929.46|1193
1687359900000|2023-06-21 15:05:00|1931.42|1931.12|1929.93|1929.63|1932.68|1932.38|1929.53|1929.17|1181
1687360200000|2023-06-21 15:10:00|1929.97|1929.67|1930.28|1929.98|1931.07|1930.77|1929.49|1929.16|1125
1687360500000|2023-06-21 15:15:00|1930.27|1929.97|1930.69|1930.39|1931.66|1931.36|1929.77|1929.47|1053
1687360800000|2023-06-21 15:20:00|1930.76|1930.46|1930.78|1930.48|1932.32|1932.02|1930.45|1930.15|1051
1687361100000|2023-06-21 15:25:00|1930.77|1930.47|1931|1930.7|1931.3|1931|1930.45|1930.15|862
1687361400000|2023-06-21 15:30:00|1930.98|1930.68|1930.99|1930.69|1931.82|1931.42|1930.22|1929.92|950
1687361700000|2023-06-21 15:35:00|1930.97|1930.67|1932.24|1931.94|1932.61|1932.31|1930.9|1930.6|936
1687362000000|2023-06-21 15:40:00|1932.23|1931.93|1932.03|1931.73|1932.55|1932.25|1931.32|1931|867
1687362300000|2023-06-21 15:45:00|1932.14|1931.64|1931.86|1931.56|1933.13|1932.82|1931.77|1931.47|847
1687362600000|2023-06-21 15:50:00|1931.83|1931.53|1931.54|1931.24|1932.15|1931.85|1931.05|1930.73|763
1687362900000|2023-06-21 15:55:00|1931.53|1931.23|1932.45|1932.15|1932.56|1932.26|1931.36|1931|789
1687363200000|2023-06-21 16:00:00|1932.42|1932.12|1931.9|1931.6|1932.62|1932.32|1931.43|1931.13|927
1687363500000|2023-06-21 16:05:00|1931.92|1931.62|1932.5|1932.2|1933.8|1933.4|1931.86|1931.56|883
1687363800000|2023-06-21 16:10:00|1932.49|1932.19|1933.45|1933.15|1933.48|1933.18|1931.99|1931.59|781
1687364100000|2023-06-21 16:15:00|1933.47|1933.17|1931.14|1930.84|1933.54|1933.24|1931.01|1930.59|859
1687364400000|2023-06-21 16:20:00|1931.15|1930.85|1931.99|1931.69|1932.3|1931.88|1930.6|1930.27|807
1687364700000|2023-06-21 16:25:00|1931.98|1931.68|1933.21|1932.91|1933.73|1933.39|1931.98|1931.58|745
1687365000000|2023-06-21 16:30:00|1933.22|1932.92|1933.27|1932.97|1934.14|1933.83|1933.18|1932.88|728
1687365300000|2023-06-21 16:35:00|1933.25|1932.95|1932.99|1932.69|1933.84|1933.5|1932.93|1932.57|616
1687365600000|2023-06-21 16:40:00|1932.98|1932.68|1933.71|1933.41|1933.96|1933.63|1932.51|1932.21|622
1687365900000|2023-06-21 16:45:00|1933.72|1933.42|1933.94|1933.64|1934.32|1934.02|1933.59|1933.25|710
1687366200000|2023-06-21 16:50:00|1933.87|1933.57|1933.19|1932.89|1934.3|1934|1933.13|1932.83|806
1687366500000|2023-06-21 16:55:00|1933.21|1932.91|1933.61|1933.11|1933.95|1933.65|1933.09|1932.77|701
1687366800000|2023-06-21 17:00:00|1933.45|1933.15|1934.25|1933.95|1934.89|1934.59|1933.21|1932.85|879
1687367100000|2023-06-21 17:05:00|1934.23|1933.93|1934.81|1934.51|1934.87|1934.57|1933.82|1933.52|901
1687367400000|2023-06-21 17:10:00|1934.83|1934.53|1934.15|1933.85|1935.21|1934.91|1933.88|1933.58|767
1687367700000|2023-06-21 17:15:00|1934.25|1933.95|1935.06|1934.76|1935.6|1935.3|1934.25|1933.95|798
1687368000000|2023-06-21 17:20:00|1935.07|1934.77|1934.28|1933.98|1935.18|1934.88|1933.85|1933.55|712
1687368300000|2023-06-21 17:25:00|1934.27|1933.97|1934.14|1933.84|1935.14|1934.83|1934.14|1933.84|771
1687368600000|2023-06-21 17:30:00|1934.15|1933.85|1934.85|1934.55|1935.45|1935.12|1934.15|1933.85|591
1687368900000|2023-06-21 17:35:00|1934.86|1934.56|1934.33|1934.03|1934.99|1934.69|1934.18|1933.84|464
1687369200000|2023-06-21 17:40:00|1934.34|1934.04|1934.84|1934.54|1934.95|1934.65|1934.07|1933.77|565
1687369500000|2023-06-21 17:45:00|1934.82|1934.52|1934.89|1934.39|1936.01|1935.7|1934.79|1934.39|679
1687369800000|2023-06-21 17:50:00|1934.9|1934.4|1934.76|1934.46|1935.51|1935.18|1934.61|1934.28|509
1687370100000|2023-06-21 17:55:00|1934.81|1934.51|1934.4|1934.1|1935.02|1934.66|1934.31|1933.93|453
1687370400000|2023-06-21 18:00:00|1934.41|1934.11|1934.39|1934.09|1935.09|1934.69|1934.25|1933.95|499
1687370700000|2023-06-21 18:05:00|1934.36|1934.06|1935.32|1935.02|1935.47|1935.14|1934.34|1933.93|529
1687371000000|2023-06-21 18:10:00|1935.35|1935.05|1935.96|1935.46|1936.17|1935.75|1935.1|1934.8|600
1687371300000|2023-06-21 18:15:00|1935.86|1935.56|1935.64|1935.34|1936.97|1936.58|1935.44|1935.08|722
1687371600000|2023-06-21 18:20:00|1935.63|1935.33|1935.46|1935.16|1935.96|1935.66|1935.45|1935.15|617
1687371900000|2023-06-21 18:25:00|1935.48|1935.18|1935.92|1935.62|1936.24|1935.86|1935.3|1935|632
1687372200000|2023-06-21 18:30:00|1935.94|1935.64|1936.8|1936.5|1937.81|1937.51|1935.94|1935.64|825
1687372500000|2023-06-21 18:35:00|1936.77|1936.47|1936.87|1936.57|1937.19|1936.89|1936.62|1936.27|663
1687372800000|2023-06-21 18:40:00|1936.86|1936.56|1937.21|1936.91|1937.37|1937.07|1936.57|1936.27|479
1687373100000|2023-06-21 18:45:00|1937.2|1936.9|1936.57|1936.27|1937.46|1937.16|1936.35|1936.01|534
1687373400000|2023-06-21 18:50:00|1936.56|1936.26|1935.94|1935.64|1936.67|1936.37|1935.85|1935.49|450
1687373700000|2023-06-21 18:55:00|1935.92|1935.62|1936.1|1935.8|1936.71|1936.36|1935.48|1935.18|629
1687374000000|2023-06-21 19:00:00|1936.15|1935.85|1935.18|1934.88|1936.23|1935.93|1935.15|1934.85|579
1687374300000|2023-06-21 19:05:00|1935.2|1934.9|1934.91|1934.61|1935.51|1935.17|1934.74|1934.42|482
1687374600000|2023-06-21 19:10:00|1934.93|1934.63|1934.64|1934.34|1934.97|1934.67|1934.13|1933.83|476
1687374900000|2023-06-21 19:15:00|1934.61|1934.31|1934.54|1934.24|1935.28|1934.89|1934.5|1934.2|501
1687375200000|2023-06-21 19:20:00|1934.52|1934.22|1934.41|1934.11|1934.92|1934.54|1934.26|1933.96|456
1687375500000|2023-06-21 19:25:00|1934.46|1934.16|1934.63|1934.33|1934.83|1934.47|1934.15|1933.81|451
1687375800000|2023-06-21 19:30:00|1934.64|1934.34|1935.08|1934.78|1935.28|1934.98|1934.57|1934.22|452
1687376100000|2023-06-21 19:35:00|1935.07|1934.77|1935.24|1934.94|1935.62|1935.29|1935.01|1934.71|415
1687376400000|2023-06-21 19:40:00|1935.21|1934.91|1934.21|1933.91|1935.4|1935.1|1934.17|1933.76|426
1687376700000|2023-06-21 19:45:00|1934.26|1933.96|1934.01|1933.71|1934.76|1934.46|1933.99|1933.61|491
1687377000000|2023-06-21 19:50:00|1934.07|1933.77|1933.57|1933.27|1934.11|1933.81|1933.48|1933.17|648
1687377300000|2023-06-21 19:55:00|1933.63|1933.33|1933.67|1933.37|1934.04|1933.74|1933.42|1933.12|635
1687377600000|2023-06-21 20:00:00|1933.82|1933.52|1933.65|1933.35|1934.73|1934.37|1933.55|1933.22|498
1687377900000|2023-06-21 20:05:00|1933.66|1933.36|1932.94|1932.64|1933.71|1933.41|1932.83|1932.47|346
1687378200000|2023-06-21 20:10:00|1933.06|1932.56|1933.09|1932.79|1933.31|1932.91|1932.88|1932.52|274
1687378500000|2023-06-21 20:15:00|1933.1|1932.8|1933.39|1933.09|1933.53|1933.19|1933.06|1932.71|197
1687378800000|2023-06-21 20:20:00|1933.37|1933.07|1933.26|1932.96|1933.5|1933.11|1932.89|1932.55|184
1687379100000|2023-06-21 20:25:00|1933.27|1932.97|1933.45|1933.15|1933.55|1933.2|1933.24|1932.86|208
1687379400000|2023-06-21 20:30:00|1933.43|1933.13|1932.79|1932.29|1933.6|1933.22|1932.68|1932.29|259
1687379700000|2023-06-21 20:35:00|1932.8|1932.3|1932.59|1932.29|1933.03|1932.63|1932.5|1932.08|243
1687380000000|2023-06-21 20:40:00|1932.61|1932.31|1932.52|1932.22|1932.87|1932.47|1932.4|1932.02|213
1687380300000|2023-06-21 20:45:00|1932.53|1932.23|1932.31|1932.01|1932.71|1932.32|1932.14|1931.78|285
1687380600000|2023-06-21 20:50:00|1932.32|1932.02|1932.68|1932.18|1933.16|1932.8|1932.2|1931.83|269
1687380900000|2023-06-21 20:55:00|1932.69|1932.19|1932.91|1932.41|1933.24|1932.74|1932.25|1931.9|291
1687384800000|2023-06-21 22:00:00|1932.9|1932.4|1933.63|1933.13|1933.77|1933.27|1932.9|1932.4|162
1687385100000|2023-06-21 22:05:00|1933.65|1933.15|1933.12|1932.62|1933.82|1933.32|1932.98|1932.59|162
1687385400000|2023-06-21 22:10:00|1933.1|1932.6|1933.4|1932.9|1933.72|1933.32|1933.04|1932.55|156
1687385700000|2023-06-21 22:15:00|1933.41|1932.91|1933.6|1933.3|1933.93|1933.53|1933.13|1932.63|214
1687386000000|2023-06-21 22:20:00|1933.59|1933.29|1933.76|1933.26|1934.02|1933.55|1932.93|1932.54|267
1687386300000|2023-06-21 22:25:00|1933.75|1933.25|1934.01|1933.51|1934.08|1933.72|1933.54|1933.07|247
1687386600000|2023-06-21 22:30:00|1934.02|1933.52|1934.11|1933.61|1934.12|1933.68|1933.85|1933.35|238
1687386900000|2023-06-21 22:35:00|1934.09|1933.59|1934.2|1933.7|1934.41|1933.91|1933.9|1933.4|218
1687387200000|2023-06-21 22:40:00|1934.21|1933.71|1934.73|1934.23|1934.77|1934.27|1934.07|1933.62|221
1687387500000|2023-06-21 22:45:00|1934.72|1934.22|1934.53|1934.03|1934.77|1934.39|1934.26|1933.82|306
1687387800000|2023-06-21 22:50:00|1934.52|1934.02|1934.27|1933.77|1934.65|1934.23|1934.14|1933.72|117
1687388100000|2023-06-21 22:55:00|1934.26|1933.76|1933.92|1933.42|1934.31|1933.95|1933.83|1933.33|204
1687388400000|2023-06-21 23:00:00|1933.93|1933.43|1933.65|1933.15|1934|1933.5|1933.36|1932.92|182
1687388700000|2023-06-21 23:05:00|1933.64|1933.14|1933.68|1933.18|1933.82|1933.32|1933.47|1933.01|181
1687389000000|2023-06-21 23:10:00|1933.67|1933.17|1933.48|1932.98|1933.7|1933.2|1933.44|1932.94|167
1687389300000|2023-06-21 23:15:00|1933.46|1932.96|1933.29|1932.79|1933.53|1933.03|1933.18|1932.71|210
1687389600000|2023-06-21 23:20:00|1933.3|1932.8|1933.67|1933.17|1933.89|1933.39|1933.27|1932.77|303
1687389900000|2023-06-21 23:25:00|1933.72|1933.22|1934.09|1933.59|1934.28|1933.78|1933.7|1933.2|194
1687390200000|2023-06-21 23:30:00|1934.1|1933.6|1934.19|1933.69|1934.35|1933.95|1934.1|1933.6|163
1687390500000|2023-06-21 23:35:00|1934.2|1933.7|1934.1|1933.6|1934.29|1933.79|1934.09|1933.59|107
1687390800000|2023-06-21 23:40:00|1934.11|1933.61|1934.21|1933.71|1934.22|1933.72|1933.84|1933.47|183
1687391100000|2023-06-21 23:45:00|1934.22|1933.72|1934.55|1934.05|1934.56|1934.18|1934.06|1933.68|211
1687391400000|2023-06-21 23:50:00|1934.54|1934.04|1934.66|1934.16|1935.19|1934.69|1934.53|1934.03|211
1687391700000|2023-06-21 23:55:00|1934.65|1934.15|1934.18|1933.68|1934.77|1934.37|1934.17|1933.68|175
1687392000000|2023-06-22 00:00:00|1934.25|1933.75|1934.1|1933.6|1934.25|1933.79|1933.39|1932.89|361
1687392300000|2023-06-22 00:05:00|1934.11|1933.61|1933.94|1933.44|1934.24|1933.78|1933.61|1933.2|303
1687392600000|2023-06-22 00:10:00|1933.92|1933.42|1934.11|1933.81|1934.12|1933.81|1933.62|1933.2|290
1687392900000|2023-06-22 00:15:00|1934.12|1933.82|1933.84|1933.34|1934.28|1933.84|1933.62|1933.24|382
1687393200000|2023-06-22 00:20:00|1933.83|1933.33|1933.25|1932.75|1933.91|1933.52|1933.14|1932.73|382
1687393500000|2023-06-22 00:25:00|1933.24|1932.74|1933.35|1933.05|1933.58|1933.15|1933.04|1932.64|253
1687393800000|2023-06-22 00:30:00|1933.36|1933.06|1933.76|1933.26|1933.81|1933.4|1933.14|1932.76|361
1687394100000|2023-06-22 00:35:00|1933.62|1933.32|1933.32|1932.82|1933.9|1933.59|1933.15|1932.76|327
1687394400000|2023-06-22 00:40:00|1933.34|1932.84|1933.51|1933.01|1933.74|1933.34|1933.24|1932.81|292
1687394700000|2023-06-22 00:45:00|1933.54|1933.04|1933.92|1933.42|1933.92|1933.44|1933.14|1932.72|268
1687395000000|2023-06-22 00:50:00|1933.89|1933.39|1933.48|1932.98|1933.89|1933.48|1933.25|1932.88|408
1687395300000|2023-06-22 00:55:00|1933.42|1932.92|1932.57|1932.27|1933.62|1933.2|1932.57|1932.24|373
1687395600000|2023-06-22 01:00:00|1932.47|1932.17|1933.43|1932.93|1933.48|1933.14|1931.79|1931.36|656
1687395900000|2023-06-22 01:05:00|1933.44|1932.94|1933.07|1932.57|1933.44|1933.04|1932.72|1932.3|364
1687396200000|2023-06-22 01:10:00|1933.05|1932.55|1932.93|1932.43|1933.11|1932.71|1932.38|1931.96|295
1687396500000|2023-06-22 01:15:00|1932.92|1932.42|1933.54|1933.24|1933.69|1933.3|1932.92|1932.42|276
1687396800000|2023-06-22 01:20:00|1933.63|1933.13|1933.2|1932.7|1933.69|1933.31|1932.72|1932.38|296
1687397100000|2023-06-22 01:25:00|1933.18|1932.68|1932.95|1932.45|1933.24|1932.86|1932.55|1932.14|326
1687397400000|2023-06-22 01:30:00|1932.96|1932.46|1933.24|1932.94|1933.46|1933.1|1932.59|1932.19|364
1687397700000|2023-06-22 01:35:00|1933.23|1932.93|1933.58|1933.08|1933.61|1933.19|1933.06|1932.67|238
1687398000000|2023-06-22 01:40:00|1933.59|1933.09|1934.07|1933.57|1934.2|1933.79|1933.5|1933.09|349
1687398300000|2023-06-22 01:45:00|1934.08|1933.58|1934.26|1933.76|1934.36|1934|1933.66|1933.24|375
1687398600000|2023-06-22 01:50:00|1934.3|1933.8|1933.97|1933.47|1934.55|1934.15|1933.83|1933.45|375
1687398900000|2023-06-22 01:55:00|1933.95|1933.45|1933.44|1933.14|1933.99|1933.6|1933.26|1932.86|302
1687399200000|2023-06-22 02:00:00|1933.54|1933.04|1933.25|1932.95|1933.63|1933.25|1932.95|1932.57|356
1687399500000|2023-06-22 02:05:00|1933.38|1932.88|1932.96|1932.66|1933.38|1932.99|1932.77|1932.41|365
1687399800000|2023-06-22 02:10:00|1932.94|1932.64|1932.57|1932.27|1933.09|1932.67|1932.22|1931.82|451
1687400100000|2023-06-22 02:15:00|1932.67|1932.17|1932.9|1932.4|1933.19|1932.76|1932.55|1932.15|340
1687400400000|2023-06-22 02:20:00|1932.87|1932.37|1932.86|1932.36|1933.18|1932.77|1932.64|1932.22|286
1687400700000|2023-06-22 02:25:00|1932.85|1932.35|1933.1|1932.6|1933.1|1932.6|1932.47|1932.09|320
1687401000000|2023-06-22 02:30:00|1933.09|1932.59|1932.88|1932.38|1933.11|1932.71|1932.69|1932.24|257
1687401300000|2023-06-22 02:35:00|1932.89|1932.39|1933.15|1932.65|1933.39|1932.95|1932.72|1932.38|315
1687401600000|2023-06-22 02:40:00|1933.16|1932.66|1932.86|1932.56|1933.25|1932.86|1932.69|1932.35|211
1687401900000|2023-06-22 02:45:00|1932.85|1932.55|1933.29|1932.79|1933.34|1932.97|1932.74|1932.38|378
1687402200000|2023-06-22 02:50:00|1933.31|1932.81|1933.71|1933.21|1933.91|1933.51|1933.17|1932.81|290
1687402500000|2023-06-22 02:55:00|1933.7|1933.2|1933.69|1933.19|1933.89|1933.49|1933.4|1932.97|309
1687402800000|2023-06-22 03:00:00|1933.67|1933.17|1933.36|1932.86|1933.76|1933.36|1933.36|1932.86|314
1687403100000|2023-06-22 03:05:00|1933.37|1932.87|1933.92|1933.42|1934.48|1934.12|1933.2|1932.84|339
1687403400000|2023-06-22 03:10:00|1933.95|1933.45|1933.54|1933.04|1934.28|1933.91|1933.45|1932.99|307
1687403700000|2023-06-22 03:15:00|1933.53|1933.03|1933.48|1932.98|1933.58|1933.23|1933.06|1932.63|210
1687404000000|2023-06-22 03:20:00|1933.47|1932.97|1933.43|1932.93|1933.8|1933.4|1933.36|1932.92|259
1687404300000|2023-06-22 03:25:00|1933.34|1933.04|1933.51|1933.21|1933.72|1933.31|1933.16|1932.71|284
1687404600000|2023-06-22 03:30:00|1933.53|1933.23|1933.7|1933.4|1933.84|1933.45|1933.29|1932.89|220
1687404900000|2023-06-22 03:35:00|1933.72|1933.42|1933.37|1932.87|1933.91|1933.51|1933.27|1932.87|247
1687405200000|2023-06-22 03:40:00|1933.38|1932.88|1933.24|1932.74|1933.48|1933.07|1933.13|1932.73|232
1687405500000|2023-06-22 03:45:00|1933.23|1932.73|1933|1932.5|1933.32|1932.93|1932.75|1932.34|254
1687405800000|2023-06-22 03:50:00|1933.01|1932.51|1932.52|1932.22|1933.11|1932.67|1932.46|1932.06|303
1687406100000|2023-06-22 03:55:00|1932.57|1932.27|1932.8|1932.5|1932.84|1932.51|1932.43|1932.03|179
1687406400000|2023-06-22 04:00:00|1932.79|1932.49|1932.94|1932.64|1933.4|1932.99|1932.75|1932.35|251
1687406700000|2023-06-22 04:05:00|1932.95|1932.65|1932.57|1932.07|1933.09|1932.68|1932.44|1932.03|169
1687407000000|2023-06-22 04:10:00|1932.47|1932.17|1932.08|1931.78|1932.68|1932.27|1932.05|1931.65|255
1687407300000|2023-06-22 04:15:00|1932.18|1931.68|1932.17|1931.87|1932.49|1932.11|1931.83|1931.44|317
1687407600000|2023-06-22 04:20:00|1932.27|1931.77|1932.22|1931.72|1932.35|1931.92|1932.06|1931.67|227
1687407900000|2023-06-22 04:25:00|1932.21|1931.71|1932.33|1931.83|1932.51|1932.07|1931.96|1931.58|302
1687408200000|2023-06-22 04:30:00|1932.34|1931.84|1931.73|1931.23|1932.86|1932.44|1931.12|1930.62|567
1687408500000|2023-06-22 04:35:00|1931.72|1931.22|1931.98|1931.48|1932.55|1932.16|1931.62|1931.22|341
1687408800000|2023-06-22 04:40:00|1932.11|1931.61|1931.5|1931|1932.14|1931.72|1930.83|1930.39|461
1687409100000|2023-06-22 04:45:00|1931.37|1931.07|1931.28|1930.78|1931.66|1931.25|1931.17|1930.76|419
1687409400000|2023-06-22 04:50:00|1931.31|1930.81|1931.23|1930.73|1931.46|1931.04|1931.09|1930.67|351
1687409700000|2023-06-22 04:55:00|1931.15|1930.85|1929.98|1929.68|1931.28|1930.85|1929.98|1929.61|583
1687410000000|2023-06-22 05:00:00|1930.02|1929.72|1929.1|1928.8|1930.15|1929.78|1929.05|1928.64|589
1687410300000|2023-06-22 05:05:00|1929.09|1928.79|1929.09|1928.79|1929.58|1929.21|1928.92|1928.53|503
1687410600000|2023-06-22 05:10:00|1929.11|1928.81|1929.33|1928.83|1929.38|1928.96|1928.41|1928.04|468
1687410900000|2023-06-22 05:15:00|1929.3|1928.8|1928.86|1928.36|1929.31|1928.91|1928.15|1927.81|499
1687411200000|2023-06-22 05:20:00|1928.85|1928.35|1929.26|1928.76|1929.4|1929.02|1928.75|1928.34|447
1687411500000|2023-06-22 05:25:00|1929.22|1928.72|1929.81|1929.31|1929.84|1929.45|1928.97|1928.58|346
1687411800000|2023-06-22 05:30:00|1929.82|1929.32|1928.77|1928.47|1929.84|1929.4|1928.72|1928.23|430
1687412100000|2023-06-22 05:35:00|1928.79|1928.49|1929.88|1929.58|1930.4|1930.01|1928.57|1928.2|467
1687412400000|2023-06-22 05:40:00|1929.98|1929.48|1929.15|1928.65|1930.01|1929.58|1928.94|1928.56|421
1687412700000|2023-06-22 05:45:00|1928.98|1928.68|1929.1|1928.6|1929.34|1928.93|1928.71|1928.34|443
1687413000000|2023-06-22 05:50:00|1929.11|1928.61|1930.37|1929.87|1930.58|1930.08|1928.67|1928.28|399
1687413300000|2023-06-22 05:55:00|1930.39|1929.89|1930.71|1930.41|1930.97|1930.62|1929.86|1929.4|516
1687413600000|2023-06-22 06:00:00|1930.7|1930.4|1930.12|1929.62|1930.96|1930.56|1929.93|1929.61|679
1687413900000|2023-06-22 06:05:00|1930.06|1929.76|1931.22|1930.92|1931.39|1930.99|1929.87|1929.48|614
1687414200000|2023-06-22 06:10:00|1931.24|1930.94|1931.04|1930.74|1931.72|1931.42|1930.92|1930.6|673
1687414500000|2023-06-22 06:15:00|1931.07|1930.77|1931.51|1931.01|1931.53|1931.13|1930.68|1930.3|644
1687414800000|2023-06-22 06:20:00|1931.52|1931.21|1930.33|1929.83|1931.55|1931.22|1929.92|1929.54|698
1687415100000|2023-06-22 06:25:00|1930.23|1929.93|1930.27|1929.97|1930.6|1930.2|1929.78|1929.43|690
1687415400000|2023-06-22 06:30:00|1930.26|1929.96|1930.77|1930.27|1931.02|1930.62|1930.1|1929.7|623
1687415700000|2023-06-22 06:35:00|1930.62|1930.32|1931.08|1930.78|1931.72|1931.3|1930.47|1930.1|563
1687416000000|2023-06-22 06:40:00|1931.1|1930.8|1931.57|1931.07|1931.68|1931.31|1930.8|1930.48|581
1687416300000|2023-06-22 06:45:00|1931.45|1931.15|1930.83|1930.53|1931.73|1931.34|1930.73|1930.36|567
1687416600000|2023-06-22 06:50:00|1930.79|1930.49|1930.43|1930.13|1931.12|1930.72|1929.95|1929.65|571
1687416900000|2023-06-22 06:55:00|1930.31|1930.01|1928.3|1928|1930.44|1930.06|1927.92|1927.56|717
1687417200000|2023-06-22 07:00:00|1928.37|1928.07|1928.18|1927.88|1928.98|1928.58|1927.78|1927.48|928
1687417500000|2023-06-22 07:05:00|1928.2|1927.9|1928.08|1927.78|1928.99|1928.69|1927.89|1927.5|920
1687417800000|2023-06-22 07:10:00|1928.09|1927.79|1928.38|1927.88|1928.88|1928.51|1927.91|1927.56|643
1687418100000|2023-06-22 07:15:00|1928.39|1927.89|1928.83|1928.53|1929.38|1929|1927.98|1927.58|709
1687418400000|2023-06-22 07:20:00|1928.84|1928.54|1927.95|1927.65|1928.99|1928.67|1927.28|1926.97|730
1687418700000|2023-06-22 07:25:00|1927.96|1927.66|1929.47|1928.97|1929.55|1929.23|1927.52|1927.16|780
1687419000000|2023-06-22 07:30:00|1929.44|1929.14|1929.36|1928.86|1930.96|1930.66|1929.12|1928.8|1229
1687419300000|2023-06-22 07:35:00|1929.25|1928.95|1929.09|1928.79|1929.9|1929.53|1928.82|1928.52|856
1687419600000|2023-06-22 07:40:00|1929.1|1928.8|1929.87|1929.57|1929.99|1929.69|1928.68|1928.32|701
1687419900000|2023-06-22 07:45:00|1929.86|1929.56|1929.97|1929.67|1930.08|1929.69|1929.35|1929.05|698
1687420200000|2023-06-22 07:50:00|1930.08|1929.58|1930.18|1929.88|1931.14|1930.75|1929.86|1929.56|751
1687420500000|2023-06-22 07:55:00|1930.19|1929.89|1930.3|1929.8|1930.65|1930.35|1929.91|1929.61|607
1687420800000|2023-06-22 08:00:00|1930.2|1929.9|1929.96|1929.66|1930.28|1929.94|1929.39|1929.02|842
1687421100000|2023-06-22 08:05:00|1929.95|1929.65|1930.8|1930.3|1931.02|1930.72|1929.65|1929.35|844
1687421400000|2023-06-22 08:10:00|1930.81|1930.31|1931.23|1930.93|1931.73|1931.35|1930.18|1929.78|768
1687421700000|2023-06-22 08:15:00|1931.05|1930.75|1930.72|1930.42|1931.24|1930.89|1930.33|1930.03|617
1687422000000|2023-06-22 08:20:00|1930.73|1930.43|1928.41|1928.11|1930.83|1930.47|1928.26|1927.95|607
1687422300000|2023-06-22 08:25:00|1928.46|1928.16|1928.39|1928.09|1928.59|1928.29|1927.78|1927.47|636
1687422600000|2023-06-22 08:30:00|1928.38|1928.08|1926.79|1926.49|1928.38|1928.08|1926.65|1926.28|608
1687422900000|2023-06-22 08:35:00|1926.78|1926.48|1926.65|1926.35|1927.32|1926.95|1926.34|1926|585
1687423200000|2023-06-22 08:40:00|1926.64|1926.34|1925.27|1924.97|1926.65|1926.35|1925.12|1924.76|666
1687423500000|2023-06-22 08:45:00|1925.28|1924.98|1926.91|1926.61|1927.25|1926.88|1925.16|1924.79|663
1687423800000|2023-06-22 08:50:00|1927.01|1926.51|1927.31|1927.01|1927.55|1927.17|1926.64|1926.26|617
1687424100000|2023-06-22 08:55:00|1927.33|1927.03|1927.58|1927.28|1927.86|1927.54|1926.68|1926.38|580
1687424400000|2023-06-22 09:00:00|1927.57|1927.27|1927.98|1927.68|1928.27|1927.97|1927.45|1927.05|568
1687424700000|2023-06-22 09:05:00|1927.97|1927.67|1927.3|1927|1928.34|1927.98|1927.3|1927|529
1687425000000|2023-06-22 09:10:00|1927.31|1927.01|1927.71|1927.41|1927.78|1927.48|1927.19|1926.88|408
1687425300000|2023-06-22 09:15:00|1927.7|1927.4|1927.1|1926.8|1927.86|1927.49|1926.71|1926.41|526
1687425600000|2023-06-22 09:20:00|1927.12|1926.82|1927.42|1927.12|1927.46|1927.16|1926.41|1926.11|562
1687425900000|2023-06-22 09:25:00|1927.38|1927.08|1928.14|1927.84|1928.48|1928.14|1927.38|1927.05|434
1687426200000|2023-06-22 09:30:00|1928.04|1927.74|1929.3|1929|1929.31|1929.01|1927.93|1927.63|528
1687426500000|2023-06-22 09:35:00|1929.31|1929.01|1928.96|1928.46|1929.78|1929.28|1928.64|1928.21|539
1687426800000|2023-06-22 09:40:00|1928.97|1928.47|1928.93|1928.63|1929.45|1929.09|1928.73|1928.4|486
1687427100000|2023-06-22 09:45:00|1928.92|1928.62|1928.93|1928.63|1929.14|1928.84|1928.7|1928.4|512
1687427400000|2023-06-22 09:50:00|1928.92|1928.62|1928.28|1927.98|1929.04|1928.72|1928.16|1927.86|460
1687427700000|2023-06-22 09:55:00|1928.25|1927.95|1928.95|1928.65|1929.14|1928.79|1928.18|1927.8|483
1687428000000|2023-06-22 10:00:00|1928.96|1928.66|1929.43|1929.13|1929.43|1929.13|1928.63|1928.33|538
1687428300000|2023-06-22 10:05:00|1929.44|1929.14|1929.02|1928.72|1929.59|1929.28|1928.77|1928.47|390
1687428600000|2023-06-22 10:10:00|1928.99|1928.69|1928.57|1928.27|1929.05|1928.75|1927.92|1927.62|445
1687428900000|2023-06-22 10:15:00|1928.56|1928.26|1928.38|1928.08|1928.84|1928.49|1928.16|1927.84|449
1687429200000|2023-06-22 10:20:00|1928.39|1928.09|1928.16|1927.86|1928.63|1928.28|1927.99|1927.69|468
1687429500000|2023-06-22 10:25:00|1928.17|1927.87|1927.95|1927.45|1928.36|1927.98|1926.94|1926.64|712
1687429800000|2023-06-22 10:30:00|1927.97|1927.47|1927.77|1927.47|1928.09|1927.67|1927.47|1927.13|509
1687430100000|2023-06-22 10:35:00|1927.79|1927.49|1928.08|1927.78|1928.4|1928.1|1927.32|1927.02|381
1687430400000|2023-06-22 10:40:00|1928.1|1927.8|1928.08|1927.78|1928.28|1927.92|1927.71|1927.41|368
1687430700000|2023-06-22 10:45:00|1928.06|1927.76|1927.87|1927.57|1928.23|1927.93|1927.62|1927.32|375
1687431000000|2023-06-22 10:50:00|1927.91|1927.61|1928.54|1928.24|1928.75|1928.45|1927.53|1927.23|519
1687431300000|2023-06-22 10:55:00|1928.58|1928.28|1928.98|1928.48|1929.06|1928.68|1928.41|1928.02|547
1687431600000|2023-06-22 11:00:00|1928.99|1928.49|1927.97|1927.67|1929.4|1929.08|1926.47|1926.11|1403
1687431900000|2023-06-22 11:05:00|1927.93|1927.63|1929.21|1928.91|1929.49|1929.14|1927.86|1927.56|1064
1687432200000|2023-06-22 11:10:00|1929.22|1928.92|1929.04|1928.74|1930.07|1929.69|1928.35|1927.99|1212
1687432500000|2023-06-22 11:15:00|1928.98|1928.68|1929.65|1929.35|1930.06|1929.69|1928.56|1928.22|917
1687432800000|2023-06-22 11:20:00|1929.67|1929.37|1928.07|1927.77|1929.85|1929.55|1928.05|1927.66|918
1687433100000|2023-06-22 11:25:00|1928.06|1927.76|1927.81|1927.51|1928.19|1927.82|1927|1926.7|859
1687433400000|2023-06-22 11:30:00|1927.78|1927.48|1926.52|1926.22|1927.78|1927.48|1925.9|1925.6|874
1687433700000|2023-06-22 11:35:00|1926.45|1926.15|1925.6|1925.3|1926.82|1926.49|1925.49|1925.19|794
1687434000000|2023-06-22 11:40:00|1925.69|1925.19|1926.23|1925.93|1926.59|1926.28|1925.57|1925.19|645
1687434300000|2023-06-22 11:45:00|1926.22|1925.92|1926.89|1926.59|1927.08|1926.74|1926.1|1925.79|612
1687434600000|2023-06-22 11:50:00|1926.9|1926.6|1927.9|1927.6|1928|1927.7|1926.63|1926.33|635
1687434900000|2023-06-22 11:55:00|1927.96|1927.66|1927.55|1927.25|1927.98|1927.68|1926.78|1926.43|740
1687435200000|2023-06-22 12:00:00|1927.56|1927.26|1925.93|1925.63|1927.79|1927.49|1925.72|1925.42|1005
1687435500000|2023-06-22 12:05:00|1925.87|1925.57|1925.29|1924.99|1926.42|1926.07|1925.22|1924.89|834
1687435800000|2023-06-22 12:10:00|1925.33|1925.03|1926.24|1925.94|1926.43|1926.13|1924.53|1924.21|875
1687436100000|2023-06-22 12:15:00|1926.26|1925.96|1925.12|1924.82|1926.37|1926.07|1925.03|1924.73|853
1687436400000|2023-06-22 12:20:00|1925.11|1924.81|1925.03|1924.73|1925.46|1925.16|1923.8|1923.5|1042
1687436700000|2023-06-22 12:25:00|1925.05|1924.75|1926.36|1925.86|1927.08|1926.68|1925.03|1924.67|959
1687437000000|2023-06-22 12:30:00|1926.3|1925.8|1929.51|1929.01|1930.65|1930.35|1926.3|1925.8|1669
1687437300000|2023-06-22 12:35:00|1929.5|1929|1930.37|1930.07|1930.68|1930.32|1928|1927.61|1366
1687437600000|2023-06-22 12:40:00|1930.38|1930.08|1926.13|1925.83|1931.29|1930.91|1926.13|1925.81|1247
1687437900000|2023-06-22 12:45:00|1926.16|1925.86|1925.51|1925.01|1926.44|1926.07|1924.65|1924.35|1339
1687438200000|2023-06-22 12:50:00|1925.45|1925.15|1926.2|1925.7|1926.98|1926.68|1925.42|1925.01|1194
1687438500000|2023-06-22 12:55:00|1926.25|1925.75|1923.67|1923.37|1926.26|1925.96|1923.66|1923.36|1222
1687438800000|2023-06-22 13:00:00|1923.66|1923.36|1922.44|1922.14|1924.58|1924.16|1920.86|1920.56|1429
1687439100000|2023-06-22 13:05:00|1922.42|1922.12|1921.17|1920.87|1923|1922.63|1919.55|1919.25|1361
1687439400000|2023-06-22 13:10:00|1921.15|1920.85|1920.61|1920.31|1921.15|1920.85|1919.15|1918.82|1345
1687439700000|2023-06-22 13:15:00|1920.55|1920.25|1920.95|1920.65|1921.62|1921.31|1920.02|1919.67|1237
1687440000000|2023-06-22 13:20:00|1921.04|1920.74|1921.67|1921.17|1921.98|1921.58|1920.43|1920.13|1107
1687440300000|2023-06-22 13:25:00|1921.66|1921.16|1920.8|1920.5|1921.66|1921.35|1920.11|1919.81|954
1687440600000|2023-06-22 13:30:00|1920.78|1920.48|1922.4|1921.9|1922.58|1922.27|1919.28|1918.87|1481
1687440900000|2023-06-22 13:35:00|1922.41|1921.91|1924.63|1924.33|1924.8|1924.5|1921.88|1921.51|1374
1687441200000|2023-06-22 13:40:00|1924.61|1924.31|1923.88|1923.58|1924.82|1924.52|1922.63|1922.33|1241
1687441500000|2023-06-22 13:45:00|1923.95|1923.65|1926.18|1925.88|1927.61|1927.31|1923.9|1923.6|1359
1687441800000|2023-06-22 13:50:00|1926.09|1925.79|1922.75|1922.45|1926.17|1925.87|1922.73|1922.35|1256
1687442100000|2023-06-22 13:55:00|1922.79|1922.49|1922.48|1921.98|1923.13|1922.76|1921.63|1921.32|1096
1687442400000|2023-06-22 14:00:00|1922.46|1921.96|1922.1|1921.8|1922.95|1922.52|1920.5|1920.16|1265
1687442700000|2023-06-22 14:05:00|1922.08|1921.78|1920.26|1919.96|1922.72|1922.42|1919.89|1919.5|1219
1687443000000|2023-06-22 14:10:00|1920.23|1919.93|1919.93|1919.63|1921.15|1920.79|1919.53|1919.19|1121
1687443300000|2023-06-22 14:15:00|1919.98|1919.68|1919.24|1918.94|1920.16|1919.86|1918.44|1918.06|1296
1687443600000|2023-06-22 14:20:00|1919.21|1918.91|1918.99|1918.69|1920.16|1919.86|1917.19|1916.89|1275
1687443900000|2023-06-22 14:25:00|1918.98|1918.68|1916.54|1916.24|1919|1918.69|1916.25|1915.95|1259
1687444200000|2023-06-22 14:30:00|1916.57|1916.27|1916.5|1916.2|1917.4|1917.1|1915.9|1915.6|1162
1687444500000|2023-06-22 14:35:00|1916.49|1916.19|1919.82|1919.52|1919.88|1919.57|1915.99|1915.61|1065
1687444800000|2023-06-22 14:40:00|1919.78|1919.48|1920.49|1920.19|1920.49|1920.19|1918.41|1918.11|1096
1687445100000|2023-06-22 14:45:00|1920.5|1920.2|1918.22|1917.92|1920.65|1920.3|1918.04|1917.67|1075
1687445400000|2023-06-22 14:50:00|1918.23|1917.93|1917.13|1916.83|1918.42|1918.12|1916.69|1916.37|956
1687445700000|2023-06-22 14:55:00|1917.12|1916.82|1915.46|1915.16|1917.35|1917.05|1915.03|1914.73|1180
1687446000000|2023-06-22 15:00:00|1915.37|1915.07|1917.14|1916.84|1917.57|1917.27|1915.27|1914.97|1199
1687446300000|2023-06-22 15:05:00|1917.13|1916.83|1916.12|1915.82|1917.93|1917.54|1915.55|1915.17|1076
1687446600000|2023-06-22 15:10:00|1916.11|1915.81|1918.66|1918.36|1919.2|1918.9|1915.5|1915.12|1064
1687446900000|2023-06-22 15:15:00|1918.67|1918.37|1916.12|1915.82|1919.11|1918.77|1916.11|1915.81|769
1687447200000|2023-06-22 15:20:00|1916.01|1915.71|1915.46|1915.16|1916.55|1916.2|1915.16|1914.85|915
1687447500000|2023-06-22 15:25:00|1915.47|1915.17|1914.18|1913.88|1915.52|1915.22|1913.86|1913.5|949
1687447800000|2023-06-22 15:30:00|1914.11|1913.81|1913.97|1913.67|1914.77|1914.38|1913.53|1913.23|879
1687448100000|2023-06-22 15:35:00|1913.95|1913.65|1913.32|1913.02|1914.65|1914.26|1913.03|1912.65|893
1687448400000|2023-06-22 15:40:00|1913.34|1913.04|1914.47|1914.17|1915.26|1914.96|1913.16|1912.85|909
1687448700000|2023-06-22 15:45:00|1914.46|1914.16|1914.57|1914.27|1915.71|1915.41|1913.81|1913.48|807
1687449000000|2023-06-22 15:50:00|1914.58|1914.28|1913.35|1913.05|1914.67|1914.37|1913.24|1912.94|667
1687449300000|2023-06-22 15:55:00|1913.34|1913.04|1913.76|1913.26|1913.88|1913.58|1913|1912.7|747
1687449600000|2023-06-22 16:00:00|1913.62|1913.32|1915.43|1915.13|1915.52|1915.22|1913.25|1912.95|891
1687449900000|2023-06-22 16:05:00|1915.44|1915.14|1914.84|1914.54|1915.78|1915.48|1914.64|1914.34|847
1687450200000|2023-06-22 16:10:00|1914.83|1914.53|1916.13|1915.83|1916.42|1916.12|1914.43|1914.13|799
1687450500000|2023-06-22 16:15:00|1916.08|1915.78|1915.57|1915.27|1916.08|1915.78|1915.27|1914.95|737
1687450800000|2023-06-22 16:20:00|1915.59|1915.29|1916.21|1915.91|1916.97|1916.67|1915.54|1915.24|683
1687451100000|2023-06-22 16:25:00|1916.29|1915.79|1916.34|1916.04|1916.46|1916.15|1915.39|1915.02|718
1687451400000|2023-06-22 16:30:00|1916.33|1916.03|1917.05|1916.75|1917.38|1916.95|1915.75|1915.45|790
1687451700000|2023-06-22 16:35:00|1917.06|1916.76|1916.55|1916.25|1918.02|1917.64|1916.24|1915.86|743
1687452000000|2023-06-22 16:40:00|1916.56|1916.26|1916.65|1916.35|1917.43|1917.03|1916|1915.62|815
1687452300000|2023-06-22 16:45:00|1916.72|1916.42|1917.32|1917.02|1917.38|1917.05|1916.13|1915.8|611
1687452600000|2023-06-22 16:50:00|1917.31|1917.01|1917.04|1916.74|1917.31|1917.01|1916.79|1916.49|495
1687452900000|2023-06-22 16:55:00|1917.08|1916.78|1915.69|1915.39|1917.16|1916.78|1915.58|1915.19|618
1687453200000|2023-06-22 17:00:00|1915.7|1915.4|1915.05|1914.75|1916.65|1916.27|1914.91|1914.52|748
1687453500000|2023-06-22 17:05:00|1915.04|1914.74|1913.83|1913.53|1915.49|1915.13|1913.79|1913.49|667
1687453800000|2023-06-22 17:10:00|1913.84|1913.54|1913.79|1913.49|1914.54|1914.21|1913.43|1913.13|705
1687454100000|2023-06-22 17:15:00|1913.8|1913.5|1915.16|1914.86|1915.3|1915|1913.76|1913.36|748
1687454400000|2023-06-22 17:20:00|1915.18|1914.88|1914.9|1914.6|1915.34|1915.04|1914.58|1914.24|747
1687454700000|2023-06-22 17:25:00|1914.91|1914.61|1914.17|1913.87|1916.28|1915.98|1913.54|1913.24|866
1687455000000|2023-06-22 17:30:00|1914.19|1913.89|1914.21|1913.91|1914.78|1914.48|1913.93|1913.63|791
1687455300000|2023-06-22 17:35:00|1914.28|1913.98|1914.62|1914.32|1914.73|1914.38|1914.14|1913.84|624
1687455600000|2023-06-22 17:40:00|1914.61|1914.31|1915.43|1915.13|1915.52|1915.22|1914.43|1914.01|573
1687455900000|2023-06-22 17:45:00|1915.45|1915.15|1915.79|1915.49|1916.38|1915.99|1915.33|1914.95|484
1687456200000|2023-06-22 17:50:00|1915.83|1915.53|1916.63|1916.33|1916.7|1916.4|1915.49|1915.12|573
1687456500000|2023-06-22 17:55:00|1916.66|1916.36|1916.69|1916.39|1916.98|1916.67|1916.38|1916.06|617
1687456800000|2023-06-22 18:00:00|1916.72|1916.42|1915.65|1915.15|1916.8|1916.5|1915.51|1915.15|552
1687457100000|2023-06-22 18:05:00|1915.55|1915.25|1915.41|1915.11|1916.13|1915.68|1915.39|1915.01|432
1687457400000|2023-06-22 18:10:00|1915.37|1915.07|1915.62|1915.32|1915.86|1915.54|1915.26|1914.96|443
1687457700000|2023-06-22 18:15:00|1915.69|1915.39|1915.38|1915.08|1915.86|1915.56|1915.38|1915.01|424
1687458000000|2023-06-22 18:20:00|1915.39|1915.09|1915.1|1914.8|1915.56|1915.26|1914.99|1914.68|392
1687458300000|2023-06-22 18:25:00|1915.11|1914.81|1915.07|1914.77|1916.04|1915.74|1915.03|1914.65|473
1687458600000|2023-06-22 18:30:00|1915.04|1914.74|1914.74|1914.44|1915.48|1915.18|1914.4|1914.1|429
1687458900000|2023-06-22 18:35:00|1914.73|1914.43|1914.67|1914.37|1914.91|1914.61|1914.37|1914.07|449
1687459200000|2023-06-22 18:40:00|1914.65|1914.35|1914.32|1914.02|1914.95|1914.55|1914.07|1913.75|345
1687459500000|2023-06-22 18:45:00|1914.35|1914.05|1914.53|1914.23|1914.84|1914.54|1914.09|1913.79|530
1687459800000|2023-06-22 18:50:00|1914.55|1914.25|1915.44|1915.14|1915.51|1915.19|1914.42|1914.12|644
1687460100000|2023-06-22 18:55:00|1915.42|1915.12|1915.45|1915.15|1915.92|1915.61|1915.09|1914.77|714
1687460400000|2023-06-22 19:00:00|1915.44|1915.14|1915.1|1914.8|1916.23|1915.85|1914.99|1914.69|642
1687460700000|2023-06-22 19:05:00|1915.08|1914.78|1915.22|1914.92|1915.65|1915.23|1914.95|1914.65|490
1687461000000|2023-06-22 19:10:00|1915.24|1914.94|1915.36|1915.06|1915.55|1915.25|1915.06|1914.76|438
1687461300000|2023-06-22 19:15:00|1915.38|1915.08|1915.48|1915.18|1915.65|1915.35|1914.92|1914.54|477
1687461600000|2023-06-22 19:20:00|1915.49|1915.19|1914.39|1914.09|1915.51|1915.21|1914.39|1914.09|480
1687461900000|2023-06-22 19:25:00|1914.4|1914.1|1914.9|1914.6|1915.11|1914.81|1914.26|1913.94|439
1687462200000|2023-06-22 19:30:00|1914.91|1914.61|1914.29|1913.99|1915.13|1914.81|1914.28|1913.96|575
1687462500000|2023-06-22 19:35:00|1914.3|1914|1914.71|1914.41|1914.9|1914.57|1914.18|1913.82|469
1687462800000|2023-06-22 19:40:00|1914.7|1914.4|1914.61|1914.31|1914.82|1914.5|1914.24|1913.92|408
1687463100000|2023-06-22 19:45:00|1914.64|1914.34|1914.27|1913.97|1914.8|1914.47|1914.19|1913.89|591
1687463400000|2023-06-22 19:50:00|1914.21|1913.91|1914.16|1913.86|1914.42|1914.12|1913.82|1913.49|674
1687463700000|2023-06-22 19:55:00|1914.17|1913.87|1914.14|1913.84|1914.76|1914.46|1913.94|1913.61|767
1687464000000|2023-06-22 20:00:00|1914.09|1913.79|1914.35|1914.05|1914.74|1914.44|1914.09|1913.79|452
1687464300000|2023-06-22 20:05:00|1914.34|1914.04|1914.05|1913.75|1914.47|1914.17|1913.93|1913.6|289
1687464600000|2023-06-22 20:10:00|1914.08|1913.78|1913.95|1913.65|1914.22|1913.86|1913.73|1913.38|249
1687464900000|2023-06-22 20:15:00|1913.93|1913.63|1914.03|1913.73|1914.19|1913.77|1913.74|1913.35|231
1687465200000|2023-06-22 20:20:00|1914.04|1913.74|1913.85|1913.35|1914.47|1914.08|1913.77|1913.33|245
1687465500000|2023-06-22 20:25:00|1913.86|1913.36|1914.3|1913.8|1914.34|1913.94|1913.76|1913.33|317
1687465800000|2023-06-22 20:30:00|1914.23|1913.93|1913.95|1913.65|1914.25|1913.93|1913.87|1913.5|180
1687466100000|2023-06-22 20:35:00|1913.96|1913.66|1913.58|1913.08|1914.11|1913.73|1913.37|1912.98|213
1687466400000|2023-06-22 20:40:00|1913.59|1913.09|1913.03|1912.53|1913.83|1913.43|1912.92|1912.52|332
1687466700000|2023-06-22 20:45:00|1913.02|1912.52|1913.15|1912.85|1913.38|1912.94|1912.62|1912.25|266
1687467000000|2023-06-22 20:50:00|1913.13|1912.83|1913.47|1913.17|1913.68|1913.31|1912.92|1912.59|279
1687467300000|2023-06-22 20:55:00|1913.45|1913.15|1914.21|1913.71|1914.26|1913.95|1913.32|1912.93|238
1687471200000|2023-06-22 22:00:00|1914.31|1913.81|1914.63|1914.13|1914.75|1914.25|1914.13|1913.63|174
1687471500000|2023-06-22 22:05:00|1914.68|1914.18|1914.46|1913.96|1914.68|1914.18|1914.27|1913.8|158
1687471800000|2023-06-22 22:10:00|1914.47|1913.97|1914.37|1913.87|1914.55|1914.22|1914.27|1913.86|120
1687472100000|2023-06-22 22:15:00|1914.27|1913.97|1913.85|1913.35|1914.38|1913.97|1913.66|1913.26|215
1687472400000|2023-06-22 22:20:00|1913.86|1913.36|1914.04|1913.54|1914.12|1913.71|1913.59|1913.26|116
1687472700000|2023-06-22 22:25:00|1914.02|1913.52|1914.12|1913.62|1914.16|1913.76|1913.81|1913.42|78
1687473000000|2023-06-22 22:30:00|1914.11|1913.61|1913.88|1913.38|1914.11|1913.68|1913.66|1913.22|126
1687473300000|2023-06-22 22:35:00|1913.89|1913.39|1913.82|1913.32|1913.89|1913.39|1913.67|1913.17|124
1687473600000|2023-06-22 22:40:00|1913.83|1913.33|1914|1913.5|1914.11|1913.62|1913.81|1913.31|133
1687473900000|2023-06-22 22:45:00|1913.99|1913.49|1914.1|1913.6|1914.23|1913.82|1913.89|1913.48|92
1687474200000|2023-06-22 22:50:00|1914.08|1913.58|1914.12|1913.82|1914.23|1913.83|1913.99|1913.49|108
1687474500000|2023-06-22 22:55:00|1914.23|1913.73|1914.07|1913.57|1914.38|1913.92|1913.89|1913.49|88
1687474800000|2023-06-22 23:00:00|1914.06|1913.56|1914.12|1913.62|1914.23|1913.83|1913.61|1913.21|165
1687475100000|2023-06-22 23:05:00|1914.13|1913.63|1914.22|1913.72|1914.33|1913.92|1914.02|1913.56|127
1687475400000|2023-06-22 23:10:00|1914.27|1913.77|1914.3|1913.8|1914.32|1913.92|1913.91|1913.52|129
1687475700000|2023-06-22 23:15:00|1914.31|1913.81|1914.32|1913.82|1914.42|1913.93|1914.22|1913.8|92
1687476000000|2023-06-22 23:20:00|1914.3|1913.8|1914.82|1914.32|1914.84|1914.42|1914.3|1913.8|134
1687476300000|2023-06-22 23:25:00|1914.8|1914.3|1914.62|1914.32|1914.8|1914.32|1914.51|1914.01|113
1687476600000|2023-06-22 23:30:00|1914.71|1914.21|1914.89|1914.39|1915.07|1914.63|1914.41|1914.01|248
1687476900000|2023-06-22 23:35:00|1914.88|1914.38|1915.1|1914.6|1915.21|1914.77|1914.77|1914.27|160
1687477200000|2023-06-22 23:40:00|1915.11|1914.61|1914.94|1914.44|1915.13|1914.68|1914.72|1914.28|206
1687477500000|2023-06-22 23:45:00|1914.95|1914.45|1915.08|1914.58|1915.19|1914.77|1914.82|1914.39|235
1687477800000|2023-06-22 23:50:00|1915.07|1914.57|1915.11|1914.61|1915.29|1914.88|1914.95|1914.53|181
1687478100000|2023-06-22 23:55:00|1915.16|1914.66|1914.8|1914.3|1915.16|1914.75|1914.65|1914.2|290
1687478400000|2023-06-23 00:00:00|1914.79|1914.29|1915.03|1914.73|1915.2|1914.76|1914.53|1914.05|406
1687478700000|2023-06-23 00:05:00|1915.11|1914.61|1914.54|1914.24|1915.27|1914.82|1914.46|1914.05|314
1687479000000|2023-06-23 00:10:00|1914.49|1914.19|1915.09|1914.59|1915.13|1914.73|1914.19|1913.84|415
1687479300000|2023-06-23 00:15:00|1915.08|1914.58|1915.38|1915.08|1915.75|1915.36|1914.87|1914.47|452
1687479600000|2023-06-23 00:20:00|1915.48|1914.98|1915.81|1915.51|1916.03|1915.67|1915.04|1914.63|421
1687479900000|2023-06-23 00:25:00|1915.82|1915.52|1915.53|1915.03|1916|1915.55|1915.26|1914.86|307
1687480200000|2023-06-23 00:30:00|1915.54|1915.04|1915.54|1915.04|1915.86|1915.47|1915.03|1914.69|303
1687480500000|2023-06-23 00:35:00|1915.45|1915.15|1915.87|1915.57|1916.07|1915.67|1915.42|1915.03|244
1687480800000|2023-06-23 00:40:00|1915.88|1915.58|1915.49|1915.19|1916.08|1915.68|1915.49|1915.18|234
1687481100000|2023-06-23 00:45:00|1915.59|1915.09|1915.9|1915.4|1915.91|1915.51|1915.17|1914.76|275
1687481400000|2023-06-23 00:50:00|1915.83|1915.53|1916.1|1915.8|1916.33|1916|1915.83|1915.46|415
1687481700000|2023-06-23 00:55:00|1916.08|1915.78|1915.93|1915.43|1916.28|1915.92|1915.71|1915.33|380
1687482000000|2023-06-23 01:00:00|1915.83|1915.53|1915.38|1914.88|1916.14|1915.72|1915.02|1914.72|406
1687482300000|2023-06-23 01:05:00|1915.31|1915.01|1915.6|1915.1|1915.68|1915.28|1914.72|1914.33|450
1687482600000|2023-06-23 01:10:00|1915.5|1915.2|1915.12|1914.82|1915.61|1915.22|1915|1914.6|347
1687482900000|2023-06-23 01:15:00|1915.14|1914.84|1914.85|1914.55|1915.39|1915.05|1914.56|1914.21|296
1687483200000|2023-06-23 01:20:00|1914.87|1914.57|1915.55|1915.05|1915.55|1915.18|1914.76|1914.38|412
1687483500000|2023-06-23 01:25:00|1915.54|1915.04|1914.76|1914.46|1915.58|1915.19|1914.74|1914.4|368
1687483800000|2023-06-23 01:30:00|1914.74|1914.44|1914.56|1914.26|1914.85|1914.53|1913.85|1913.45|651
1687484100000|2023-06-23 01:35:00|1914.57|1914.27|1914.03|1913.53|1914.96|1914.58|1913.93|1913.53|448
1687484400000|2023-06-23 01:40:00|1914.04|1913.54|1913.34|1913.04|1914.24|1913.87|1913.13|1912.75|646
1687484700000|2023-06-23 01:45:00|1913.33|1913.03|1912.92|1912.62|1913.58|1913.18|1912.52|1912.13|581
1687485000000|2023-06-23 01:50:00|1912.9|1912.6|1911.58|1911.08|1913.14|1912.75|1911.11|1910.79|690
1687485300000|2023-06-23 01:55:00|1911.5|1911.2|1912.39|1912.09|1912.63|1912.24|1911.5|1911.2|554
1687485600000|2023-06-23 02:00:00|1912.4|1912.1|1912.11|1911.61|1912.59|1912.16|1911.76|1911.39|574
1687485900000|2023-06-23 02:05:00|1912.12|1911.62|1912.14|1911.84|1912.6|1912.26|1911.47|1911.08|604
1687486200000|2023-06-23 02:10:00|1912.09|1911.79|1912.51|1912.01|1913|1912.61|1912|1911.64|432
1687486500000|2023-06-23 02:15:00|1912.45|1912.15|1912.9|1912.4|1913.11|1912.8|1912.4|1912.03|489
1687486800000|2023-06-23 02:20:00|1912.85|1912.55|1912.61|1912.11|1913.2|1912.81|1912.1|1911.67|499
1687487100000|2023-06-23 02:25:00|1912.57|1912.27|1912|1911.7|1912.6|1912.27|1911.86|1911.46|513
1687487400000|2023-06-23 02:30:00|1912.01|1911.71|1911.87|1911.57|1912.28|1911.92|1911.72|1911.38|371
1687487700000|2023-06-23 02:35:00|1911.82|1911.52|1911.6|1911.1|1912.04|1911.68|1911.26|1910.93|444
1687488000000|2023-06-23 02:40:00|1911.49|1911.19|1912.12|1911.62|1912.32|1911.95|1911.35|1911.03|430
1687488300000|2023-06-23 02:45:00|1912.13|1911.63|1911.48|1911.18|1912.24|1911.86|1911.31|1910.92|417
1687488600000|2023-06-23 02:50:00|1911.49|1911.19|1911.22|1910.92|1911.64|1911.24|1911.01|1910.61|349
1687488900000|2023-06-23 02:55:00|1911.24|1910.94|1910.65|1910.35|1911.34|1911.01|1910.32|1910.02|520
1687489200000|2023-06-23 03:00:00|1910.63|1910.33|1911.17|1910.67|1911.17|1910.77|1910.47|1910.08|392
1687489500000|2023-06-23 03:05:00|1911.11|1910.81|1911.16|1910.66|1911.4|1911.01|1910.78|1910.38|339
1687489800000|2023-06-23 03:10:00|1910.99|1910.69|1911.53|1911.23|1911.61|1911.24|1910.74|1910.34|322
1687490100000|2023-06-23 03:15:00|1911.62|1911.12|1911.92|1911.62|1912.1|1911.7|1911.34|1910.94|330
1687490400000|2023-06-23 03:20:00|1911.97|1911.47|1912.15|1911.65|1912.15|1911.79|1911.73|1911.3|282
1687490700000|2023-06-23 03:25:00|1912.1|1911.8|1911.84|1911.54|1912.18|1911.84|1911.65|1911.28|302
1687491000000|2023-06-23 03:30:00|1911.94|1911.44|1911.57|1911.27|1912.37|1912|1911.28|1910.9|375
1687491300000|2023-06-23 03:35:00|1911.56|1911.26|1911.41|1910.91|1911.75|1911.39|1911.1|1910.72|456
1687491600000|2023-06-23 03:40:00|1911.42|1910.92|1911.86|1911.56|1912|1911.6|1911.23|1910.84|354
1687491900000|2023-06-23 03:45:00|1911.84|1911.54|1912.13|1911.83|1912.27|1911.87|1911.74|1911.33|323
1687492200000|2023-06-23 03:50:00|1912.06|1911.76|1912.6|1912.3|1912.76|1912.38|1911.99|1911.61|302
1687492500000|2023-06-23 03:55:00|1912.63|1912.33|1912.62|1912.32|1912.73|1912.36|1912.25|1911.92|300
1687492800000|2023-06-23 04:00:00|1912.63|1912.33|1912.89|1912.59|1913.13|1912.73|1912.63|1912.24|347
1687493100000|2023-06-23 04:05:00|1912.87|1912.57|1912.99|1912.69|1913.16|1912.78|1912.41|1912.01|324
1687493400000|2023-06-23 04:10:00|1913.01|1912.71|1913.16|1912.66|1913.16|1912.79|1912.55|1912.17|369
1687493700000|2023-06-23 04:15:00|1913.15|1912.65|1912.84|1912.54|1913.34|1912.94|1912.62|1912.24|326
1687494000000|2023-06-23 04:20:00|1912.72|1912.42|1913|1912.5|1913.03|1912.63|1912.32|1911.98|334
1687494300000|2023-06-23 04:25:00|1912.86|1912.56|1913.65|1913.35|1913.69|1913.35|1912.61|1912.22|333
1687494600000|2023-06-23 04:30:00|1913.69|1913.39|1915.29|1914.99|1915.55|1915.11|1913.45|1913.05|637
1687494900000|2023-06-23 04:35:00|1915.28|1914.98|1915.33|1914.83|1915.87|1915.5|1914.76|1914.38|761
1687495200000|2023-06-23 04:40:00|1915.35|1914.85|1916.16|1915.86|1916.32|1915.95|1914.93|1914.55|604
1687495500000|2023-06-23 04:45:00|1916.14|1915.84|1916.31|1916.01|1917.14|1916.75|1915.61|1915.25|556
1687495800000|2023-06-23 04:50:00|1916.32|1916.02|1916.99|1916.69|1917.54|1917.13|1916.23|1915.89|517
1687496100000|2023-06-23 04:55:00|1917|1916.7|1916.88|1916.38|1917.45|1917.05|1916.54|1916.21|523
1687496400000|2023-06-23 05:00:00|1916.77|1916.47|1917.97|1917.67|1918.18|1917.88|1916.54|1916.14|680
1687496700000|2023-06-23 05:05:00|1917.98|1917.68|1917.55|1917.05|1918.29|1917.93|1917.23|1916.87|612
1687497000000|2023-06-23 05:10:00|1917.5|1917|1917.28|1916.98|1917.67|1917.28|1916.91|1916.56|422
1687497300000|2023-06-23 05:15:00|1917.25|1916.95|1917.06|1916.76|1917.9|1917.53|1916.74|1916.33|560
1687497600000|2023-06-23 05:20:00|1917.07|1916.77|1916.35|1916.05|1917.28|1916.92|1916.14|1915.76|510
1687497900000|2023-06-23 05:25:00|1916.37|1916.07|1916.45|1916.15|1916.68|1916.34|1915.55|1915.12|588
1687498200000|2023-06-23 05:30:00|1916.55|1916.05|1917|1916.7|1917.06|1916.72|1916.25|1915.84|564
1687498500000|2023-06-23 05:35:00|1917.01|1916.71|1916.14|1915.84|1917.22|1916.92|1916.11|1915.71|551
1687498800000|2023-06-23 05:40:00|1916.24|1915.74|1915.93|1915.63|1916.43|1916.06|1915.63|1915.23|468
1687499100000|2023-06-23 05:45:00|1915.94|1915.64|1916.6|1916.3|1916.92|1916.47|1915.75|1915.42|438
1687499400000|2023-06-23 05:50:00|1916.56|1916.26|1915.94|1915.64|1916.99|1916.61|1915.88|1915.49|451
1687499700000|2023-06-23 05:55:00|1915.95|1915.65|1915.43|1915.13|1916.01|1915.69|1915.29|1914.91|562
1687500000000|2023-06-23 06:00:00|1915.49|1914.99|1916.01|1915.51|1916.57|1916.2|1914.91|1914.61|781
1687500300000|2023-06-23 06:05:00|1915.99|1915.49|1915.97|1915.67|1916.09|1915.77|1915.23|1914.9|669
1687500600000|2023-06-23 06:10:00|1916.01|1915.71|1915.82|1915.52|1916.47|1916.07|1915.45|1915.12|640
1687500900000|2023-06-23 06:15:00|1915.8|1915.5|1916.63|1916.33|1917.01|1916.71|1915.68|1915.32|594
1687501200000|2023-06-23 06:20:00|1916.61|1916.31|1915.76|1915.46|1917.23|1916.84|1915.26|1914.86|597
1687501500000|2023-06-23 06:25:00|1915.67|1915.37|1916.05|1915.75|1916.24|1915.84|1915.65|1915.25|495
1687501800000|2023-06-23 06:30:00|1916.04|1915.74|1914.68|1914.38|1916.18|1915.78|1914.62|1914.21|661
1687502100000|2023-06-23 06:35:00|1914.67|1914.37|1915.33|1914.83|1915.36|1915.02|1914.39|1913.99|633
1687502400000|2023-06-23 06:40:00|1915.34|1914.84|1914.38|1914.08|1915.4|1915.03|1914.08|1913.7|626
1687502700000|2023-06-23 06:45:00|1914.39|1914.09|1913.65|1913.15|1914.55|1914.18|1913.18|1912.86|618
1687503000000|2023-06-23 06:50:00|1913.74|1913.44|1914.34|1914.04|1914.62|1914.25|1913.67|1913.37|546
1687503300000|2023-06-23 06:55:00|1914.43|1913.93|1913.79|1913.49|1914.43|1914.02|1913.41|1913|550
1687503600000|2023-06-23 07:00:00|1913.73|1913.43|1914.57|1914.27|1914.64|1914.27|1913.21|1912.88|786
1687503900000|2023-06-23 07:05:00|1914.56|1914.26|1914.77|1914.47|1915.24|1914.85|1914.08|1913.74|566
1687504200000|2023-06-23 07:10:00|1914.78|1914.48|1913.43|1913.13|1915.22|1914.92|1913.23|1912.93|591
1687504500000|2023-06-23 07:15:00|1913.46|1913.16|1914.75|1914.45|1915.36|1915.06|1913.45|1913.12|1367
1687504800000|2023-06-23 07:20:00|1914.76|1914.46|1914.76|1914.46|1915.55|1915.22|1914.17|1913.84|1040
1687505100000|2023-06-23 07:25:00|1914.77|1914.47|1915.24|1914.74|1915.87|1915.57|1914.46|1914.16|946
1687505400000|2023-06-23 07:30:00|1915.25|1914.75|1918.07|1917.57|1918.69|1918.29|1915.09|1914.75|1552
1687505700000|2023-06-23 07:35:00|1918.06|1917.56|1917.13|1916.83|1918.76|1918.43|1916.9|1916.54|1308
1687506000000|2023-06-23 07:40:00|1917.12|1916.82|1917.49|1917.19|1917.85|1917.51|1916.74|1916.37|1055
1687506300000|2023-06-23 07:45:00|1917.5|1917.2|1918.82|1918.52|1919.17|1918.87|1917.09|1916.7|1000
1687506600000|2023-06-23 07:50:00|1918.85|1918.55|1918.95|1918.45|1919.01|1918.71|1917.95|1917.64|892
1687506900000|2023-06-23 07:55:00|1918.85|1918.55|1918.31|1918.01|1919.04|1918.74|1918.06|1917.76|774
1687507200000|2023-06-23 08:00:00|1918.3|1918|1918.39|1918.09|1918.61|1918.3|1917.24|1916.94|884
1687507500000|2023-06-23 08:05:00|1918.41|1918.11|1918.72|1918.42|1918.73|1918.43|1917.4|1917.1|852
1687507800000|2023-06-23 08:10:00|1918.71|1918.41|1918.29|1917.99|1918.86|1918.56|1918.05|1917.75|723
1687508100000|2023-06-23 08:15:00|1918.3|1918|1918.58|1918.28|1918.79|1918.38|1917.82|1917.48|714
1687508400000|2023-06-23 08:20:00|1918.57|1918.27|1918.84|1918.54|1919.15|1918.85|1918.09|1917.79|816
1687508700000|2023-06-23 08:25:00|1918.85|1918.55|1918.84|1918.54|1919.03|1918.73|1918.24|1917.81|754
1687509000000|2023-06-23 08:30:00|1918.81|1918.51|1918.71|1918.21|1919.38|1919.08|1918.39|1918.01|910
1687509300000|2023-06-23 08:35:00|1918.6|1918.3|1919.22|1918.92|1919.36|1919.06|1917.97|1917.62|812
1687509600000|2023-06-23 08:40:00|1919.1|1918.8|1919.73|1919.23|1920.14|1919.79|1919.08|1918.73|770
1687509900000|2023-06-23 08:45:00|1919.65|1919.35|1920.2|1919.9|1920.37|1919.96|1919.38|1918.99|687
1687510200000|2023-06-23 08:50:00|1920.18|1919.88|1918.71|1918.41|1920.32|1919.98|1918.7|1918.27|774
1687510500000|2023-06-23 08:55:00|1918.65|1918.35|1917.87|1917.57|1918.77|1918.47|1917.31|1916.94|726
1687510800000|2023-06-23 09:00:00|1917.86|1917.56|1917.61|1917.31|1918.38|1918.08|1917.48|1917.16|752
1687511100000|2023-06-23 09:05:00|1917.6|1917.3|1917.56|1917.26|1918.11|1917.79|1917.28|1916.9|716
1687511400000|2023-06-23 09:10:00|1917.55|1917.25|1917.96|1917.66|1918.03|1917.73|1917.14|1916.79|670
1687511700000|2023-06-23 09:15:00|1917.95|1917.65|1917.82|1917.52|1918.16|1917.86|1917.44|1917.13|680
1687512000000|2023-06-23 09:20:00|1917.8|1917.5|1918.67|1918.37|1918.96|1918.6|1917.77|1917.47|550
1687512300000|2023-06-23 09:25:00|1918.69|1918.39|1919.55|1919.25|1919.64|1919.29|1918.68|1918.29|510
1687512600000|2023-06-23 09:30:00|1919.5|1919.2|1919.13|1918.83|1919.88|1919.57|1918.88|1918.46|630
1687512900000|2023-06-23 09:35:00|1919.14|1918.84|1918.84|1918.54|1919.35|1919|1918.41|1918.11|613
1687513200000|2023-06-23 09:40:00|1918.91|1918.41|1918.82|1918.52|1919.46|1919.16|1918.54|1918.24|684
1687513500000|2023-06-23 09:45:00|1918.83|1918.53|1918.99|1918.69|1919.31|1918.92|1918.46|1918.05|504
1687513800000|2023-06-23 09:50:00|1918.96|1918.66|1918.68|1918.18|1919.25|1918.9|1918.47|1918.08|526
1687514100000|2023-06-23 09:55:00|1918.59|1918.29|1918.08|1917.78|1918.82|1918.43|1917.48|1917.1|528
1687514400000|2023-06-23 10:00:00|1918.09|1917.79|1917.62|1917.32|1918.4|1918.1|1917.6|1917.19|543
1687514700000|2023-06-23 10:05:00|1917.63|1917.33|1917.51|1917.21|1917.81|1917.45|1917.3|1916.97|430
1687515000000|2023-06-23 10:10:00|1917.52|1917.22|1918.12|1917.82|1918.26|1917.91|1917.31|1916.99|410
1687515300000|2023-06-23 10:15:00|1918.16|1917.86|1917.99|1917.69|1918.5|1918.11|1917.65|1917.25|508
1687515600000|2023-06-23 10:20:00|1917.98|1917.68|1917.48|1917.18|1918.07|1917.72|1917.45|1917.14|510
1687515900000|2023-06-23 10:25:00|1917.47|1917.17|1917.37|1917.07|1917.7|1917.4|1916.82|1916.49|445
1687516200000|2023-06-23 10:30:00|1917.38|1917.08|1917.57|1917.27|1918.04|1917.74|1917.04|1916.66|491
1687516500000|2023-06-23 10:35:00|1917.55|1917.25|1918.32|1918.02|1918.44|1918.04|1917.48|1917.08|513
1687516800000|2023-06-23 10:40:00|1918.28|1917.98|1917.61|1917.31|1918.3|1918|1917.58|1917.25|463
1687517100000|2023-06-23 10:45:00|1917.64|1917.34|1918.1|1917.8|1918.4|1918.04|1917.6|1917.22|471
1687517400000|2023-06-23 10:50:00|1918.11|1917.81|1917.79|1917.49|1918.18|1917.81|1917.58|1917.19|466
1687517700000|2023-06-23 10:55:00|1917.8|1917.5|1917.82|1917.52|1918.17|1917.76|1917.32|1917.01|488
1687518000000|2023-06-23 11:00:00|1917.81|1917.51|1918.75|1918.45|1918.94|1918.64|1917.76|1917.46|511
1687518300000|2023-06-23 11:05:00|1918.74|1918.44|1919.16|1918.86|1919.5|1919.16|1918.49|1918.11|520
1687518600000|2023-06-23 11:10:00|1919.14|1918.84|1919.03|1918.73|1919.53|1919.23|1918.82|1918.48|493
1687518900000|2023-06-23 11:15:00|1919.04|1918.74|1919.08|1918.78|1919.62|1919.21|1918.87|1918.52|508
1687519200000|2023-06-23 11:20:00|1919.07|1918.77|1919.14|1918.84|1919.48|1919.15|1918.91|1918.56|505
1687519500000|2023-06-23 11:25:00|1919.25|1918.75|1919.51|1919.21|1919.55|1919.25|1919|1918.7|391
1687519800000|2023-06-23 11:30:00|1919.53|1919.23|1919.84|1919.54|1920.9|1920.6|1919.48|1919.18|695
1687520100000|2023-06-23 11:35:00|1919.85|1919.55|1919.2|1918.9|1919.89|1919.55|1919.03|1918.7|511
1687520400000|2023-06-23 11:40:00|1919.19|1918.89|1919.69|1919.39|1919.85|1919.47|1919|1918.6|487
1687520700000|2023-06-23 11:45:00|1919.67|1919.37|1919.88|1919.58|1920.24|1919.89|1918.94|1918.56|495
1687521000000|2023-06-23 11:50:00|1919.91|1919.61|1919.56|1919.26|1920.04|1919.65|1919.16|1918.76|499
1687521300000|2023-06-23 11:55:00|1919.55|1919.25|1919.38|1919.08|1919.62|1919.26|1919.14|1918.74|390
1687521600000|2023-06-23 12:00:00|1919.39|1919.09|1919.87|1919.57|1920.2|1919.9|1919.29|1918.93|715
1687521900000|2023-06-23 12:05:00|1919.9|1919.6|1920.79|1920.49|1921.02|1920.63|1919.58|1919.28|581
1687522200000|2023-06-23 12:10:00|1920.83|1920.53|1919.43|1918.93|1921|1920.6|1919.31|1918.93|774
1687522500000|2023-06-23 12:15:00|1919.38|1919.08|1921.79|1921.49|1922.42|1922.12|1919.33|1918.98|874
1687522800000|2023-06-23 12:20:00|1921.72|1921.42|1923.69|1923.39|1923.86|1923.56|1920.93|1920.62|1144
1687523100000|2023-06-23 12:25:00|1923.67|1923.37|1921.71|1921.41|1924.07|1923.73|1921.67|1921.37|1006
1687523400000|2023-06-23 12:30:00|1921.7|1921.4|1921.67|1921.37|1922.45|1922.03|1919.05|1918.68|1059
1687523700000|2023-06-23 12:35:00|1921.66|1921.36|1922.06|1921.76|1924.08|1923.74|1921.59|1921.19|1088
1687524000000|2023-06-23 12:40:00|1922.08|1921.78|1923.23|1922.73|1923.26|1922.93|1920.97|1920.62|1098
1687524300000|2023-06-23 12:45:00|1923.14|1922.84|1927.76|1927.46|1928.05|1927.75|1923.14|1922.84|1333
1687524600000|2023-06-23 12:50:00|1927.69|1927.39|1929.22|1928.92|1929.91|1929.61|1927.52|1927.22|1382
1687524900000|2023-06-23 12:55:00|1929.24|1928.94|1929.13|1928.83|1929.87|1929.47|1928.5|1928.19|1163
1687525200000|2023-06-23 13:00:00|1929.17|1928.87|1929.33|1928.83|1931.01|1930.7|1928.98|1928.58|1271
1687525500000|2023-06-23 13:05:00|1929.34|1928.84|1930.23|1929.93|1931.35|1930.97|1929.32|1928.82|1120
1687525800000|2023-06-23 13:10:00|1930.22|1929.92|1931.78|1931.48|1932.31|1932|1930.22|1929.82|1108
1687526100000|2023-06-23 13:15:00|1931.75|1931.45|1933.59|1933.29|1933.72|1933.34|1931.66|1931.28|1161
1687526400000|2023-06-23 13:20:00|1933.58|1933.28|1933.47|1933.17|1933.89|1933.59|1932.38|1932.08|938
1687526700000|2023-06-23 13:25:00|1933.51|1933.21|1934.49|1934.19|1934.54|1934.24|1933.03|1932.73|999
1687527000000|2023-06-23 13:30:00|1934.52|1934.22|1934.25|1933.95|1935.95|1935.65|1934.18|1933.88|1368
1687527300000|2023-06-23 13:35:00|1934.29|1933.99|1933.47|1933.17|1934.29|1933.99|1932.29|1931.99|1334
1687527600000|2023-06-23 13:40:00|1933.23|1932.93|1935.18|1934.68|1935.44|1935.14|1933|1932.7|1239
1687527900000|2023-06-23 13:45:00|1935.27|1934.77|1934.21|1933.91|1937.56|1937.26|1932.36|1932.03|1911
1687528200000|2023-06-23 13:50:00|1934.2|1933.9|1934.79|1934.49|1935.91|1935.57|1934.12|1933.77|1622
1687528500000|2023-06-23 13:55:00|1934.81|1934.51|1932.41|1932.11|1937.09|1936.69|1932.41|1932.08|1458
1687528800000|2023-06-23 14:00:00|1932.39|1932.09|1931.08|1930.78|1932.52|1932.1|1930.37|1929.95|1416
1687529100000|2023-06-23 14:05:00|1930.86|1930.56|1932.21|1931.91|1932.52|1932.14|1930.65|1930.28|1437
1687529400000|2023-06-23 14:10:00|1932.14|1931.84|1930.27|1929.97|1933.32|1933.02|1930.25|1929.95|1345
1687529700000|2023-06-23 14:15:00|1930.2|1929.9|1929.11|1928.81|1930.52|1930.19|1928.47|1928.17|1318
1687530000000|2023-06-23 14:20:00|1929.18|1928.88|1928.33|1928.03|1929.39|1929.09|1926.67|1926.37|1376
1687530300000|2023-06-23 14:25:00|1928.3|1928|1929.17|1928.87|1929.65|1929.35|1927.82|1927.5|1188
1687530600000|2023-06-23 14:30:00|1929.12|1928.82|1927.08|1926.78|1929.46|1929.11|1926.33|1926.03|1070
1687530900000|2023-06-23 14:35:00|1927.07|1926.77|1926.67|1926.37|1927.7|1927.38|1926.17|1925.87|1159
1687531200000|2023-06-23 14:40:00|1926.62|1926.32|1924.47|1924.17|1926.64|1926.34|1924.47|1924.17|1177
1687531500000|2023-06-23 14:45:00|1924.44|1924.14|1926.1|1925.8|1926.46|1926.16|1924.44|1924.14|1211
1687531800000|2023-06-23 14:50:00|1926.08|1925.78|1926.4|1926.1|1927.22|1926.92|1925.66|1925.36|1115
1687532100000|2023-06-23 14:55:00|1926.41|1926.11|1927.15|1926.85|1927.69|1927.29|1925.6|1925.3|1056
1687532400000|2023-06-23 15:00:00|1927.16|1926.86|1925.51|1925.21|1927.94|1927.64|1925.47|1925.08|1124
1687532700000|2023-06-23 15:05:00|1925.52|1925.22|1924.02|1923.72|1925.92|1925.62|1923.85|1923.55|1168
1687533000000|2023-06-23 15:10:00|1923.98|1923.68|1924.22|1923.92|1925.62|1925.32|1923.87|1923.57|1019
1687533300000|2023-06-23 15:15:00|1924.23|1923.93|1922.84|1922.54|1924.32|1923.97|1922.72|1922.29|912
1687533600000|2023-06-23 15:20:00|1922.83|1922.53|1922.58|1922.28|1923.69|1923.39|1922.34|1922.04|832
1687533900000|2023-06-23 15:25:00|1922.56|1922.26|1922.1|1921.8|1923.17|1922.77|1921.93|1921.63|848
1687534200000|2023-06-23 15:30:00|1922.11|1921.81|1921.84|1921.54|1922.5|1922.16|1921.21|1920.82|965
1687534500000|2023-06-23 15:35:00|1921.76|1921.46|1921.97|1921.67|1922.49|1922.17|1921.26|1920.95|941
1687534800000|2023-06-23 15:40:00|1921.98|1921.68|1923.26|1922.96|1923.47|1923.1|1921.84|1921.54|861
1687535100000|2023-06-23 15:45:00|1923.35|1923.05|1921.53|1921.23|1923.38|1923.08|1921.41|1921.11|725
1687535400000|2023-06-23 15:50:00|1921.54|1921.24|1921.79|1921.49|1921.96|1921.66|1921.18|1920.84|702
1687535700000|2023-06-23 15:55:00|1921.89|1921.39|1921.25|1920.95|1922.17|1921.78|1921.14|1920.84|730
1687536000000|2023-06-23 16:00:00|1921.26|1920.96|1920.65|1920.35|1921.5|1921.13|1920.62|1920.24|714
1687536300000|2023-06-23 16:05:00|1920.67|1920.37|1920.48|1920.18|1921.22|1920.88|1920.27|1919.97|740
1687536600000|2023-06-23 16:10:00|1920.46|1920.16|1921.68|1921.38|1922|1921.7|1920.46|1920.09|546
1687536900000|2023-06-23 16:15:00|1921.67|1921.37|1921.7|1921.4|1922.62|1922.26|1921.39|1921.09|719
1687537200000|2023-06-23 16:20:00|1921.8|1921.3|1921.27|1920.97|1921.81|1921.51|1920.61|1920.24|603
1687537500000|2023-06-23 16:25:00|1921.26|1920.96|1921.34|1921.04|1921.61|1921.22|1920.87|1920.48|570
1687537800000|2023-06-23 16:30:00|1921.35|1921.05|1920.57|1920.27|1921.45|1921.15|1920.53|1920.23|546
1687538100000|2023-06-23 16:35:00|1920.58|1920.28|1920.27|1919.77|1920.95|1920.55|1920.02|1919.72|503
1687538400000|2023-06-23 16:40:00|1920.26|1919.76|1918.82|1918.52|1920.45|1920.07|1918.72|1918.36|619
1687538700000|2023-06-23 16:45:00|1918.83|1918.53|1918.63|1918.33|1919.33|1919.03|1918.34|1917.98|573
1687539000000|2023-06-23 16:50:00|1918.7|1918.4|1918.86|1918.56|1919.2|1918.81|1918.16|1917.76|652
1687539300000|2023-06-23 16:55:00|1918.83|1918.53|1918.9|1918.6|1919.13|1918.71|1918.5|1918.18|599
1687539600000|2023-06-23 17:00:00|1918.89|1918.59|1919.47|1919.17|1919.8|1919.5|1918.61|1918.27|683
1687539900000|2023-06-23 17:05:00|1919.37|1919.07|1919.84|1919.54|1920.02|1919.65|1919.15|1918.73|566
1687540200000|2023-06-23 17:10:00|1919.85|1919.55|1920.72|1920.42|1920.92|1920.54|1919.54|1919.16|515
1687540500000|2023-06-23 17:15:00|1920.74|1920.44|1919.47|1919.17|1920.85|1920.47|1919.45|1919.06|489
1687540800000|2023-06-23 17:20:00|1919.51|1919.21|1919.98|1919.68|1920.14|1919.75|1919.16|1918.81|511
1687541100000|2023-06-23 17:25:00|1919.97|1919.67|1919.67|1919.37|1920.64|1920.34|1919.47|1919.17|645
1687541400000|2023-06-23 17:30:00|1919.68|1919.38|1921.22|1920.72|1921.46|1921.07|1919.67|1919.37|587
1687541700000|2023-06-23 17:35:00|1921.16|1920.86|1921.09|1920.79|1921.41|1921.07|1920.88|1920.49|518
1687542000000|2023-06-23 17:40:00|1921.08|1920.78|1921.06|1920.76|1921.56|1921.16|1920.86|1920.47|441
1687542300000|2023-06-23 17:45:00|1921.07|1920.77|1920.56|1920.26|1921.25|1920.86|1920.3|1919.98|492
1687542600000|2023-06-23 17:50:00|1920.55|1920.25|1920.48|1920.18|1920.7|1920.4|1920.07|1919.69|449
1687542900000|2023-06-23 17:55:00|1920.47|1920.17|1921.05|1920.75|1921.2|1920.82|1920.45|1920.09|353
1687543200000|2023-06-23 18:00:00|1921.06|1920.76|1919.97|1919.67|1921.21|1920.81|1919.88|1919.58|407
1687543500000|2023-06-23 18:05:00|1919.96|1919.66|1920.27|1919.97|1920.49|1920.08|1919.86|1919.48|361
1687543800000|2023-06-23 18:10:00|1920.29|1919.99|1920.17|1919.87|1920.54|1920.19|1920.05|1919.71|428
1687544100000|2023-06-23 18:15:00|1920.18|1919.88|1920.16|1919.86|1920.31|1919.97|1919.79|1919.49|390
1687544400000|2023-06-23 18:20:00|1920.13|1919.83|1920.14|1919.84|1920.57|1920.24|1919.95|1919.58|373
1687544700000|2023-06-23 18:25:00|1920.12|1919.82|1919.92|1919.62|1920.31|1919.94|1919.69|1919.37|421
1687545000000|2023-06-23 18:30:00|1919.93|1919.63|1919.75|1919.45|1920.15|1919.74|1919.62|1919.29|372
1687545300000|2023-06-23 18:35:00|1919.79|1919.49|1919.82|1919.52|1919.97|1919.67|1919.52|1919.18|441
1687545600000|2023-06-23 18:40:00|1919.81|1919.51|1920.26|1919.96|1920.39|1920.02|1919.69|1919.35|438
1687545900000|2023-06-23 18:45:00|1920.27|1919.97|1920.2|1919.9|1920.64|1920.29|1920.05|1919.71|575
1687546200000|2023-06-23 18:50:00|1920.18|1919.88|1920.21|1919.91|1920.31|1919.98|1919.84|1919.48|454
1687546500000|2023-06-23 18:55:00|1920.22|1919.92|1920.75|1920.45|1920.84|1920.54|1920.22|1919.92|443
1687546800000|2023-06-23 19:00:00|1920.76|1920.46|1920.5|1920.2|1920.86|1920.53|1919.85|1919.47|597
1687547100000|2023-06-23 19:05:00|1920.62|1920.12|1920.96|1920.66|1921.27|1920.93|1920.39|1920.01|409
1687547400000|2023-06-23 19:10:00|1920.95|1920.65|1921.43|1921.13|1921.49|1921.15|1920.72|1920.4|297
1687547700000|2023-06-23 19:15:00|1921.42|1921.12|1921.13|1920.83|1921.47|1921.14|1921.13|1920.83|280
1687548000000|2023-06-23 19:20:00|1921.14|1920.84|1921.2|1920.9|1921.39|1921.01|1921.02|1920.72|254
1687548300000|2023-06-23 19:25:00|1921.19|1920.89|1920.86|1920.56|1921.34|1921.04|1920.84|1920.46|291
1687548600000|2023-06-23 19:30:00|1920.87|1920.57|1920.85|1920.55|1920.94|1920.58|1920.53|1920.15|304
1687548900000|2023-06-23 19:35:00|1920.84|1920.54|1920.17|1919.87|1921.04|1920.66|1920.12|1919.76|327
1687549200000|2023-06-23 19:40:00|1920.16|1919.86|1920.2|1919.9|1920.28|1919.9|1919.6|1919.3|287
1687549500000|2023-06-23 19:45:00|1920.19|1919.89|1919.59|1919.29|1920.19|1919.89|1919.4|1919.05|408
1687549800000|2023-06-23 19:50:00|1919.68|1919.38|1919.75|1919.45|1919.77|1919.46|1919.18|1918.88|547
1687550100000|2023-06-23 19:55:00|1919.74|1919.44|1919.32|1919.02|1919.94|1919.64|1919.29|1918.95|634
1687550400000|2023-06-23 20:00:00|1919.27|1918.97|1920.12|1919.62|1920.21|1919.81|1919.19|1918.89|365
1687550700000|2023-06-23 20:05:00|1920.01|1919.71|1920.21|1919.71|1920.33|1919.92|1919.91|1919.51|187
1687551000000|2023-06-23 20:10:00|1920.23|1919.73|1919.97|1919.67|1920.28|1919.89|1919.97|1919.55|145
1687551300000|2023-06-23 20:15:00|1919.96|1919.66|1919.68|1919.38|1920.14|1919.74|1919.68|1919.26|133
1687551600000|2023-06-23 20:20:00|1919.78|1919.28|1919.84|1919.34|1919.91|1919.49|1919.65|1919.23|165
1687551900000|2023-06-23 20:25:00|1919.83|1919.33|1919.99|1919.69|1920.09|1919.69|1919.7|1919.26|126
1687552200000|2023-06-23 20:30:00|1919.97|1919.67|1919.87|1919.57|1920.28|1919.8|1919.84|1919.39|122
1687552500000|2023-06-23 20:35:00|1920|1919.5|1919.76|1919.46|1920.05|1919.66|1919.68|1919.28|104
1687552800000|2023-06-23 20:40:00|1919.77|1919.47|1919.9|1919.4|1919.97|1919.54|1919.7|1919.29|117
1687553100000|2023-06-23 20:45:00|1919.8|1919.3|1919.98|1919.48|1920.15|1919.65|1919.71|1919.21|161
1687553400000|2023-06-23 20:50:00|1920|1919.5|1921.8|1921.3|1921.97|1921.47|1919.71|1919.21|413
1687553700000|2023-06-23 20:55:00|1921.79|1921.29|1921.15|1920.65|1922.21|1921.71|1921.06|1920.56|369
1687730400000|2023-06-25 22:00:00|1925.36|1924.86|1923.37|1922.87|1925.36|1924.86|1923.28|1922.78|408
1687730700000|2023-06-25 22:05:00|1923.4|1922.9|1924.06|1923.56|1924.27|1923.8|1923.27|1922.83|337
1687731000000|2023-06-25 22:10:00|1924.05|1923.55|1924.24|1923.74|1924.31|1923.88|1923.66|1923.23|236
1687731300000|2023-06-25 22:15:00|1924.25|1923.75|1924.1|1923.6|1924.28|1923.84|1923.91|1923.41|173
1687731600000|2023-06-25 22:20:00|1924.06|1923.56|1924.76|1924.26|1924.77|1924.27|1923.83|1923.33|176
1687731900000|2023-06-25 22:25:00|1924.74|1924.24|1923.89|1923.39|1924.83|1924.33|1923.78|1923.28|174
1687732200000|2023-06-25 22:30:00|1923.82|1923.32|1923.81|1923.31|1923.96|1923.47|1923.35|1922.85|295
1687732500000|2023-06-25 22:35:00|1923.82|1923.32|1924.19|1923.69|1924.84|1924.43|1923.61|1923.11|221
1687732800000|2023-06-25 22:40:00|1924.17|1923.67|1923.39|1922.89|1924.29|1923.79|1922.95|1922.5|237
1687733100000|2023-06-25 22:45:00|1923.37|1922.87|1923.76|1923.26|1923.87|1923.37|1923.16|1922.66|182
1687733400000|2023-06-25 22:50:00|1923.8|1923.3|1924.04|1923.54|1924.21|1923.71|1923.67|1923.17|159
1687733700000|2023-06-25 22:55:00|1924.05|1923.55|1925.15|1924.65|1925.25|1924.75|1924.05|1923.55|256
1687734000000|2023-06-25 23:00:00|1925.14|1924.64|1924.4|1923.9|1925.14|1924.64|1924.23|1923.83|228
1687734300000|2023-06-25 23:05:00|1924.29|1923.99|1924.35|1923.85|1924.6|1924.3|1924.18|1923.82|187
1687734600000|2023-06-25 23:10:00|1924.23|1923.93|1924.78|1924.28|1925|1924.59|1924.08|1923.73|209
1687734900000|2023-06-25 23:15:00|1924.79|1924.29|1925|1924.5|1925.35|1924.95|1924.68|1924.29|217
1687735200000|2023-06-25 23:20:00|1924.98|1924.48|1924.99|1924.49|1925.06|1924.65|1924.64|1924.22|204
1687735500000|2023-06-25 23:25:00|1925|1924.5|1925.1|1924.6|1925.15|1924.77|1924.34|1924|227
1687735800000|2023-06-25 23:30:00|1925.09|1924.59|1925.44|1924.94|1925.72|1925.22|1924.97|1924.53|295
1687736100000|2023-06-25 23:35:00|1925.41|1924.91|1925.03|1924.53|1925.41|1924.91|1924.7|1924.28|266
1687736400000|2023-06-25 23:40:00|1925.02|1924.52|1924.96|1924.46|1925.69|1925.34|1924.44|1924.04|370
1687736700000|2023-06-25 23:45:00|1924.95|1924.45|1925|1924.7|1925.26|1924.87|1924.7|1924.2|283
1687737000000|2023-06-25 23:50:00|1925.11|1924.61|1925.16|1924.86|1925.65|1925.35|1924.86|1924.45|316
1687737300000|2023-06-25 23:55:00|1925.26|1924.76|1925.54|1925.24|1925.74|1925.36|1925.1|1924.76|246
1687737600000|2023-06-26 00:00:00|1925.55|1925.25|1925.8|1925.5|1926.5|1926.08|1924.9|1924.57|620
1687737900000|2023-06-26 00:05:00|1925.76|1925.46|1926.01|1925.71|1926.48|1926.08|1925.44|1925.11|767
1687738200000|2023-06-26 00:10:00|1926.12|1925.62|1926|1925.7|1926.44|1926.03|1925.67|1925.37|418
1687738500000|2023-06-26 00:15:00|1925.94|1925.64|1926.1|1925.6|1926.75|1926.35|1925.89|1925.55|485
1687738800000|2023-06-26 00:20:00|1926.09|1925.59|1926.27|1925.77|1926.48|1926.09|1925.72|1925.34|414
1687739100000|2023-06-26 00:25:00|1926.26|1925.76|1925.98|1925.68|1926.27|1925.91|1925.78|1925.42|410
1687739400000|2023-06-26 00:30:00|1925.99|1925.69|1925.94|1925.64|1926.17|1925.78|1925.39|1924.99|482
1687739700000|2023-06-26 00:35:00|1926.04|1925.54|1926.35|1925.85|1926.51|1926.12|1925.89|1925.49|362
1687740000000|2023-06-26 00:40:00|1926.31|1925.81|1926.22|1925.72|1926.54|1926.18|1925.93|1925.51|425
1687740300000|2023-06-26 00:45:00|1926.2|1925.7|1927.15|1926.85|1927.23|1926.93|1926.17|1925.7|414
1687740600000|2023-06-26 00:50:00|1927.12|1926.82|1926.01|1925.71|1927.3|1926.92|1925.85|1925.55|476
1687740900000|2023-06-26 00:55:00|1926|1925.7|1926.67|1926.37|1926.78|1926.42|1925.68|1925.29|552
1687741200000|2023-06-26 01:00:00|1926.66|1926.36|1926.09|1925.79|1927.73|1927.35|1926.09|1925.67|1280
1687741500000|2023-06-26 01:05:00|1926.06|1925.76|1926.69|1926.19|1926.92|1926.53|1925.48|1925.09|909
1687741800000|2023-06-26 01:10:00|1926.53|1926.23|1926.28|1925.98|1926.57|1926.27|1925.26|1924.89|815
1687742100000|2023-06-26 01:15:00|1926.29|1925.99|1927.28|1926.98|1927.53|1927.12|1925.85|1925.49|953
1687742400000|2023-06-26 01:20:00|1927.29|1926.99|1926.86|1926.56|1927.8|1927.4|1926.8|1926.44|794
1687742700000|2023-06-26 01:25:00|1926.84|1926.54|1927.48|1927.18|1927.66|1927.36|1926.74|1926.37|678
1687743000000|2023-06-26 01:30:00|1927.47|1927.17|1927.63|1927.33|1928.05|1927.66|1927.33|1926.97|744
1687743300000|2023-06-26 01:35:00|1927.64|1927.34|1928.03|1927.73|1928.74|1928.41|1927.33|1926.99|716
1687743600000|2023-06-26 01:40:00|1928.01|1927.71|1928.16|1927.86|1928.63|1928.23|1927.7|1927.34|734
1687743900000|2023-06-26 01:45:00|1928.15|1927.85|1927.96|1927.46|1928.89|1928.39|1927.84|1927.46|612
1687744200000|2023-06-26 01:50:00|1927.86|1927.56|1926.8|1926.3|1927.86|1927.56|1926.67|1926.27|625
1687744500000|2023-06-26 01:55:00|1926.79|1926.29|1925.77|1925.27|1926.79|1926.35|1925.56|1925.17|756
1687744800000|2023-06-26 02:00:00|1925.76|1925.26|1925.72|1925.42|1926.34|1925.98|1924.38|1924|890
1687745100000|2023-06-26 02:05:00|1925.75|1925.25|1925.17|1924.67|1926.31|1926.01|1924.87|1924.48|575
1687745400000|2023-06-26 02:10:00|1925.07|1924.77|1925.95|1925.65|1926.4|1926.1|1925.01|1924.65|559
1687745700000|2023-06-26 02:15:00|1925.98|1925.68|1926.11|1925.81|1926.52|1926.13|1925.45|1925.08|454
1687746000000|2023-06-26 02:20:00|1926.1|1925.8|1925.89|1925.39|1926.16|1925.84|1925.6|1925.28|410
1687746300000|2023-06-26 02:25:00|1925.88|1925.38|1926.93|1926.63|1926.99|1926.67|1925.67|1925.27|476
1687746600000|2023-06-26 02:30:00|1927.03|1926.53|1925.84|1925.54|1927.03|1926.53|1925.62|1925.23|555
1687746900000|2023-06-26 02:35:00|1925.85|1925.55|1925.13|1924.83|1926.19|1925.81|1924.86|1924.4|657
1687747200000|2023-06-26 02:40:00|1925.14|1924.84|1925.72|1925.22|1926.1|1925.62|1924.88|1924.5|633
1687747500000|2023-06-26 02:45:00|1925.71|1925.21|1925.34|1925.04|1925.87|1925.47|1924.94|1924.52|461
1687747800000|2023-06-26 02:50:00|1925.44|1924.94|1925.65|1925.35|1925.8|1925.46|1924.87|1924.5|561
1687748100000|2023-06-26 02:55:00|1925.74|1925.24|1924.7|1924.4|1925.77|1925.35|1924.64|1924.29|544
1687748400000|2023-06-26 03:00:00|1924.72|1924.42|1925.62|1925.12|1925.63|1925.13|1924.57|1924.17|503
1687748700000|2023-06-26 03:05:00|1925.56|1925.06|1925.76|1925.26|1925.78|1925.38|1924.9|1924.5|456
1687749000000|2023-06-26 03:10:00|1925.85|1925.35|1926.08|1925.58|1926.26|1925.85|1925.55|1925.05|444
1687749300000|2023-06-26 03:15:00|1926.09|1925.59|1926.35|1925.85|1926.41|1926|1925.73|1925.32|399
1687749600000|2023-06-26 03:20:00|1926.36|1925.86|1926.57|1926.27|1926.62|1926.27|1925.98|1925.49|429
1687749900000|2023-06-26 03:25:00|1926.56|1926.26|1926.64|1926.34|1926.98|1926.55|1926.13|1925.79|407
1687750200000|2023-06-26 03:30:00|1926.66|1926.36|1926.62|1926.12|1926.78|1926.39|1926.04|1925.64|334
1687750500000|2023-06-26 03:35:00|1926.61|1926.11|1926.77|1926.27|1927.09|1926.73|1926.48|1926.02|344
1687750800000|2023-06-26 03:40:00|1926.78|1926.28|1925.69|1925.39|1926.78|1926.39|1925.48|1925.13|363
1687751100000|2023-06-26 03:45:00|1925.68|1925.38|1925.75|1925.45|1926.05|1925.73|1925.55|1925.23|271
1687751400000|2023-06-26 03:50:00|1925.79|1925.49|1925.97|1925.47|1926.03|1925.6|1925.39|1924.99|286
1687751700000|2023-06-26 03:55:00|1925.96|1925.46|1925.71|1925.41|1925.96|1925.56|1925.58|1925.16|255
1687752000000|2023-06-26 04:00:00|1925.72|1925.42|1925.39|1925.09|1925.9|1925.53|1925.28|1924.88|260
1687752300000|2023-06-26 04:05:00|1925.49|1924.99|1925.25|1924.95|1925.5|1925.13|1925.08|1924.77|183
1687752600000|2023-06-26 04:10:00|1925.34|1924.84|1925.11|1924.61|1925.51|1925.11|1924.99|1924.6|234
1687752900000|2023-06-26 04:15:00|1925.03|1924.73|1925.13|1924.83|1925.44|1925.09|1925.02|1924.65|198
1687753200000|2023-06-26 04:20:00|1925.23|1924.73|1925.33|1924.83|1925.33|1924.99|1924.68|1924.27|286
1687753500000|2023-06-26 04:25:00|1925.23|1924.93|1925.32|1924.82|1925.53|1925.23|1925.1|1924.74|274
1687753800000|2023-06-26 04:30:00|1925.23|1924.93|1925.14|1924.84|1925.64|1925.22|1924.88|1924.51|287
1687754100000|2023-06-26 04:35:00|1925.13|1924.83|1925.46|1925.16|1925.58|1925.16|1924.78|1924.4|212
1687754400000|2023-06-26 04:40:00|1925.58|1925.28|1925.77|1925.47|1926.08|1925.65|1925.26|1924.87|250
1687754700000|2023-06-26 04:45:00|1925.78|1925.48|1926.08|1925.78|1926.21|1925.82|1925.58|1925.19|189
1687755000000|2023-06-26 04:50:00|1926.19|1925.69|1925.31|1925.01|1926.21|1925.85|1925.3|1924.98|175
1687755300000|2023-06-26 04:55:00|1925.42|1924.92|1925.26|1924.96|1925.67|1925.32|1925.01|1924.69|228
1687755600000|2023-06-26 05:00:00|1925.35|1925.05|1924.62|1924.32|1925.35|1925.05|1924.46|1924.16|302
1687755900000|2023-06-26 05:05:00|1924.6|1924.3|1924.43|1924.13|1925.15|1924.85|1924.43|1924.05|274
1687756200000|2023-06-26 05:10:00|1924.52|1924.02|1925.32|1925.02|1925.36|1925.06|1924.41|1924.02|309
1687756500000|2023-06-26 05:15:00|1925.26|1924.96|1924.73|1924.43|1925.48|1925.15|1924.65|1924.29|304
1687756800000|2023-06-26 05:20:00|1924.75|1924.45|1924.88|1924.58|1925.11|1924.74|1924.55|1924.21|299
1687757100000|2023-06-26 05:25:00|1924.87|1924.57|1924.78|1924.48|1925.16|1924.73|1924.59|1924.18|243
1687757400000|2023-06-26 05:30:00|1924.77|1924.47|1926.51|1926.01|1926.58|1926.24|1924.19|1923.8|608
1687757700000|2023-06-26 05:35:00|1926.44|1926.14|1926.6|1926.3|1927.12|1926.71|1926.28|1925.98|637
1687758000000|2023-06-26 05:40:00|1926.58|1926.28|1926.99|1926.69|1927.2|1926.82|1926.14|1925.77|521
1687758300000|2023-06-26 05:45:00|1926.96|1926.66|1926.66|1926.16|1927.32|1926.9|1926.4|1926.01|490
1687758600000|2023-06-26 05:50:00|1926.65|1926.15|1926.85|1926.55|1927.41|1927.09|1926.36|1926.01|536
1687758900000|2023-06-26 05:55:00|1926.87|1926.57|1927.04|1926.74|1927.35|1926.97|1926.1|1925.72|509
1687759200000|2023-06-26 06:00:00|1927|1926.7|1927.5|1927.2|1927.91|1927.61|1926.8|1926.42|803
1687759500000|2023-06-26 06:05:00|1927.49|1927.19|1926.37|1926.07|1927.49|1927.19|1926.03|1925.66|688
1687759800000|2023-06-26 06:10:00|1926.36|1926.06|1926.15|1925.85|1926.97|1926.57|1926.07|1925.7|568
1687760100000|2023-06-26 06:15:00|1926.16|1925.86|1925.37|1925.07|1926.26|1925.88|1925.14|1924.77|656
1687760400000|2023-06-26 06:20:00|1925.38|1925.08|1924.84|1924.54|1925.63|1925.26|1924.77|1924.41|744
1687760700000|2023-06-26 06:25:00|1924.76|1924.46|1924.1|1923.8|1924.91|1924.55|1924.08|1923.74|695
1687761000000|2023-06-26 06:30:00|1924.05|1923.75|1923.75|1923.25|1924.26|1923.91|1922.95|1922.63|710
1687761300000|2023-06-26 06:35:00|1923.64|1923.34|1923.66|1923.16|1923.96|1923.57|1923.14|1922.76|699
1687761600000|2023-06-26 06:40:00|1923.63|1923.13|1923.7|1923.4|1923.79|1923.45|1923.16|1922.86|644
1687761900000|2023-06-26 06:45:00|1923.72|1923.42|1923.13|1922.83|1924.07|1923.69|1922.7|1922.36|662
1687762200000|2023-06-26 06:50:00|1923.16|1922.86|1922.89|1922.59|1923.33|1923.03|1922.37|1921.97|665
1687762500000|2023-06-26 06:55:00|1922.9|1922.6|1922.96|1922.66|1923.36|1923.06|1922.89|1922.59|659
1687762800000|2023-06-26 07:00:00|1922.94|1922.64|1923.81|1923.31|1923.82|1923.47|1922.59|1922.29|715
1687763100000|2023-06-26 07:05:00|1923.59|1923.29|1924.73|1924.43|1924.82|1924.52|1923.24|1922.94|650
1687763400000|2023-06-26 07:10:00|1924.74|1924.44|1926.14|1925.84|1926.97|1926.57|1924.73|1924.43|987
1687763700000|2023-06-26 07:15:00|1926.24|1925.94|1926.4|1926.1|1926.65|1926.33|1925.58|1925.26|765
1687764000000|2023-06-26 07:20:00|1926.37|1926.07|1926.39|1926.09|1926.8|1926.44|1925.99|1925.69|689
1687764300000|2023-06-26 07:25:00|1926.35|1926.05|1927.68|1927.38|1927.99|1927.6|1926.21|1925.91|770
1687764600000|2023-06-26 07:30:00|1927.72|1927.42|1928.16|1927.86|1929.06|1928.69|1927.42|1927.04|1065
1687764900000|2023-06-26 07:35:00|1928.2|1927.9|1928.71|1928.41|1929.21|1928.91|1928.12|1927.8|1007
1687765200000|2023-06-26 07:40:00|1928.67|1928.37|1928.21|1927.91|1928.79|1928.49|1928.07|1927.72|761
1687765500000|2023-06-26 07:45:00|1928.22|1927.92|1929.04|1928.74|1929.27|1928.86|1928.13|1927.76|699
1687765800000|2023-06-26 07:50:00|1929.06|1928.76|1929.22|1928.92|1929.35|1929.05|1928.38|1927.99|692
1687766100000|2023-06-26 07:55:00|1929.21|1928.91|1929.12|1928.82|1929.33|1929.03|1928.55|1928.19|567
1687766400000|2023-06-26 08:00:00|1929.11|1928.81|1929.92|1929.62|1930.29|1929.94|1929.08|1928.69|949
1687766700000|2023-06-26 08:05:00|1929.9|1929.6|1929.92|1929.62|1930.49|1930.15|1929.82|1929.52|844
1687767000000|2023-06-26 08:10:00|1929.93|1929.63|1930.34|1930.04|1930.37|1930.07|1929.39|1929.09|730
1687767300000|2023-06-26 08:15:00|1930.33|1930.03|1929.82|1929.52|1930.66|1930.36|1929.82|1929.46|686
1687767600000|2023-06-26 08:20:00|1929.81|1929.51|1930.32|1930.02|1931.07|1930.68|1929.73|1929.43|669
1687767900000|2023-06-26 08:25:00|1930.43|1929.93|1932.37|1932.07|1932.87|1932.49|1930.27|1929.93|690
1687768200000|2023-06-26 08:30:00|1932.39|1932.09|1931.96|1931.66|1932.98|1932.68|1931.76|1931.44|784
1687768500000|2023-06-26 08:35:00|1931.95|1931.65|1932.73|1932.43|1932.95|1932.55|1931.16|1930.86|664
1687768800000|2023-06-26 08:40:00|1932.74|1932.44|1932.33|1932.03|1933.04|1932.71|1932.1|1931.8|740
1687769100000|2023-06-26 08:45:00|1932.32|1932.02|1933.23|1932.93|1933.37|1933.07|1932.03|1931.73|638
1687769400000|2023-06-26 08:50:00|1933.22|1932.92|1932.78|1932.48|1933.51|1933.21|1932.74|1932.44|628
1687769700000|2023-06-26 08:55:00|1932.74|1932.44|1931.95|1931.65|1932.83|1932.53|1931.72|1931.4|690
1687770000000|2023-06-26 09:00:00|1931.93|1931.63|1932.19|1931.89|1932.45|1932.15|1931.58|1931.28|612
1687770300000|2023-06-26 09:05:00|1932.2|1931.9|1931.77|1931.47|1932.58|1932.24|1931.62|1931.31|587
1687770600000|2023-06-26 09:10:00|1931.78|1931.48|1932.07|1931.77|1932.17|1931.78|1931.01|1930.64|621
1687770900000|2023-06-26 09:15:00|1932.16|1931.86|1932.4|1932.1|1932.68|1932.31|1932.02|1931.69|501
1687771200000|2023-06-26 09:20:00|1932.41|1932.11|1932.01|1931.51|1932.61|1932.21|1931.82|1931.43|458
1687771500000|2023-06-26 09:25:00|1931.81|1931.52|1931.82|1931.52|1932.18|1931.81|1931.6|1931.2|535
1687771800000|2023-06-26 09:30:00|1931.78|1931.48|1930.22|1929.92|1931.85|1931.48|1929.91|1929.51|751
1687772100000|2023-06-26 09:35:00|1930.21|1929.91|1930.12|1929.82|1930.37|1930.05|1929.8|1929.45|651
1687772400000|2023-06-26 09:40:00|1930.1|1929.8|1930.19|1929.89|1930.55|1930.16|1929.99|1929.69|465
1687772700000|2023-06-26 09:45:00|1930.2|1929.9|1930.41|1930.11|1930.52|1930.15|1930.12|1929.82|381
1687773000000|2023-06-26 09:50:00|1930.4|1930.1|1930.22|1929.92|1930.4|1930.1|1929.51|1929.21|551
1687773300000|2023-06-26 09:55:00|1930.21|1929.91|1930.05|1929.75|1930.64|1930.24|1929.57|1929.27|489
1687773600000|2023-06-26 10:00:00|1930.04|1929.74|1930.25|1929.95|1930.35|1929.95|1929.7|1929.4|449
1687773900000|2023-06-26 10:05:00|1930.23|1929.93|1931.55|1931.25|1931.73|1931.39|1930.08|1929.78|529
1687774200000|2023-06-26 10:10:00|1931.56|1931.26|1931.59|1931.29|1931.82|1931.48|1931.29|1930.99|443
1687774500000|2023-06-26 10:15:00|1931.58|1931.28|1931.57|1931.27|1931.75|1931.45|1931.02|1930.72|384
1687774800000|2023-06-26 10:20:00|1931.56|1931.26|1931.58|1931.28|1931.65|1931.35|1931.38|1931.08|351
1687775100000|2023-06-26 10:25:00|1931.57|1931.27|1932.24|1931.94|1932.53|1932.23|1931.33|1931.03|398
1687775400000|2023-06-26 10:30:00|1932.22|1931.92|1932.09|1931.79|1932.53|1932.23|1931.91|1931.61|502
1687775700000|2023-06-26 10:35:00|1932.11|1931.81|1933.43|1933.13|1933.62|1933.22|1932.11|1931.81|464
1687776000000|2023-06-26 10:40:00|1933.44|1933.14|1932.97|1932.67|1933.58|1933.24|1932.64|1932.26|452
1687776300000|2023-06-26 10:45:00|1932.91|1932.61|1932.83|1932.53|1933.34|1932.97|1932.51|1932.12|457
1687776600000|2023-06-26 10:50:00|1932.8|1932.5|1932.77|1932.47|1933.15|1932.74|1932.53|1932.18|471
1687776900000|2023-06-26 10:55:00|1932.76|1932.46|1932.1|1931.8|1932.81|1932.5|1931.89|1931.59|495
1687777200000|2023-06-26 11:00:00|1932.09|1931.79|1932.16|1931.86|1932.23|1931.86|1931.73|1931.4|495
1687777500000|2023-06-26 11:05:00|1932.17|1931.87|1932.2|1931.9|1932.28|1931.92|1931.96|1931.66|255
1687777800000|2023-06-26 11:10:00|1932.19|1931.89|1932.52|1932.22|1932.67|1932.36|1932|1931.7|366
1687778100000|2023-06-26 11:15:00|1932.53|1932.23|1932.43|1932.13|1932.68|1932.38|1932.38|1931.99|313
1687778400000|2023-06-26 11:20:00|1932.4|1932.1|1931.94|1931.64|1932.4|1932.1|1931.5|1931.2|442
1687778700000|2023-06-26 11:25:00|1932|1931.7|1931.69|1931.39|1932.35|1932.05|1931.65|1931.32|474
1687779000000|2023-06-26 11:30:00|1931.67|1931.37|1931.94|1931.64|1932.05|1931.75|1931.59|1931.29|471
1687779300000|2023-06-26 11:35:00|1931.95|1931.65|1932.55|1932.05|1932.85|1932.43|1931.95|1931.65|430
1687779600000|2023-06-26 11:40:00|1932.53|1932.03|1932.27|1931.97|1932.6|1932.27|1931.9|1931.53|527
1687779900000|2023-06-26 11:45:00|1932.24|1931.94|1932.28|1931.98|1932.37|1932.07|1931.89|1931.59|449
1687780200000|2023-06-26 11:50:00|1932.27|1931.97|1931.85|1931.55|1932.27|1931.97|1931.68|1931.38|494
1687780500000|2023-06-26 11:55:00|1931.86|1931.56|1931.59|1931.29|1932.59|1932.29|1931.34|1931.04|645
1687780800000|2023-06-26 12:00:00|1931.6|1931.3|1932.01|1931.71|1932.22|1931.89|1931.09|1930.79|911
1687781100000|2023-06-26 12:05:00|1932.07|1931.77|1932.31|1932.01|1932.54|1932.21|1931.99|1931.63|672
1687781400000|2023-06-26 12:10:00|1932.3|1932|1932.14|1931.84|1932.62|1932.28|1931.63|1931.33|725
1687781700000|2023-06-26 12:15:00|1932.17|1931.87|1932|1931.7|1932.63|1932.33|1931.83|1931.5|656
1687782000000|2023-06-26 12:20:00|1931.8|1931.5|1931.01|1930.71|1932.3|1932|1930.67|1930.27|951
1687782300000|2023-06-26 12:25:00|1930.99|1930.69|1931.12|1930.82|1931.91|1931.6|1930|1929.65|1014
1687782600000|2023-06-26 12:30:00|1931.22|1930.72|1932.19|1931.89|1932.94|1932.64|1931.01|1930.66|997
1687782900000|2023-06-26 12:35:00|1932.26|1931.96|1932.77|1932.47|1933.26|1932.87|1932.09|1931.79|886
1687783200000|2023-06-26 12:40:00|1932.89|1932.39|1933.08|1932.78|1933.18|1932.81|1932.38|1932.02|751
1687783500000|2023-06-26 12:45:00|1933.07|1932.77|1932.51|1932.21|1933.17|1932.82|1932.51|1932.21|666
1687783800000|2023-06-26 12:50:00|1932.53|1932.23|1932.87|1932.57|1933.31|1933.01|1932.04|1931.74|723
1687784100000|2023-06-26 12:55:00|1932.88|1932.58|1931.8|1931.3|1933.2|1932.9|1931.69|1931.3|772
1687784400000|2023-06-26 13:00:00|1931.7|1931.4|1930.88|1930.58|1931.9|1931.6|1930.76|1930.42|1091
1687784700000|2023-06-26 13:05:00|1930.89|1930.59|1930.83|1930.53|1931.42|1931.12|1930.51|1930.21|921
1687785000000|2023-06-26 13:10:00|1930.9|1930.6|1930.22|1929.92|1931.21|1930.91|1930|1929.7|892
1687785300000|2023-06-26 13:15:00|1930.15|1929.85|1928.76|1928.46|1930.26|1929.96|1928.68|1928.38|852
1687785600000|2023-06-26 13:20:00|1928.8|1928.5|1929.05|1928.75|1929.37|1929.07|1928.3|1928|886
1687785900000|2023-06-26 13:25:00|1929.07|1928.77|1928.24|1927.94|1929.09|1928.79|1928.05|1927.75|864
1687786200000|2023-06-26 13:30:00|1928.26|1927.96|1926.38|1926.08|1928.65|1928.35|1925.93|1925.63|1309
1687786500000|2023-06-26 13:35:00|1926.33|1926.03|1925.88|1925.58|1927.01|1926.71|1925.19|1924.89|1291
1687786800000|2023-06-26 13:40:00|1925.79|1925.49|1925.14|1924.84|1926.24|1925.94|1924.5|1924.19|1248
1687787100000|2023-06-26 13:45:00|1925.13|1924.83|1922.55|1922.25|1925.17|1924.83|1921.75|1921.45|1445
1687787400000|2023-06-26 13:50:00|1922.56|1922.26|1924.18|1923.88|1924.57|1924.27|1922.08|1921.73|1371
1687787700000|2023-06-26 13:55:00|1924.23|1923.93|1925.01|1924.71|1925.01|1924.71|1923.79|1923.4|1157
1687788000000|2023-06-26 14:00:00|1925.02|1924.72|1924.46|1924.16|1925.08|1924.77|1923.54|1923.23|1031
1687788300000|2023-06-26 14:05:00|1924.47|1924.17|1924.46|1924.16|1924.87|1924.48|1923.45|1923.13|1016
1687788600000|2023-06-26 14:10:00|1924.45|1924.15|1923.82|1923.52|1925.31|1925.01|1923.71|1923.33|1083
1687788900000|2023-06-26 14:15:00|1923.83|1923.53|1923.87|1923.37|1924.14|1923.84|1922.73|1922.43|1035
1687789200000|2023-06-26 14:20:00|1923.77|1923.47|1924.4|1924.1|1924.74|1924.39|1923.6|1923.25|1057
1687789500000|2023-06-26 14:25:00|1924.39|1924.09|1924.06|1923.76|1924.6|1924.27|1923.77|1923.42|882
1687789800000|2023-06-26 14:30:00|1924.09|1923.79|1924.2|1923.9|1924.68|1924.32|1923.39|1923.09|1033
1687790100000|2023-06-26 14:35:00|1924.19|1923.89|1925.22|1924.92|1925.36|1925.06|1924.19|1923.89|1055
1687790400000|2023-06-26 14:40:00|1925.26|1924.96|1924.4|1924.1|1925.76|1925.46|1923.99|1923.66|1009
1687790700000|2023-06-26 14:45:00|1924.37|1924.07|1924.05|1923.75|1924.42|1924.12|1923.58|1923.28|902
1687791000000|2023-06-26 14:50:00|1924.04|1923.74|1923.94|1923.64|1924.53|1924.23|1923.57|1923.27|942
1687791300000|2023-06-26 14:55:00|1923.96|1923.66|1923.51|1923.21|1923.96|1923.66|1922.98|1922.68|887
1687791600000|2023-06-26 15:00:00|1923.52|1923.22|1924.22|1923.92|1924.47|1924.17|1923.52|1923.22|873
1687791900000|2023-06-26 15:05:00|1924.24|1923.94|1924.96|1924.66|1926.26|1925.88|1924.22|1923.92|914
1687792200000|2023-06-26 15:10:00|1924.94|1924.64|1926.04|1925.74|1926.27|1925.9|1924.85|1924.55|711
1687792500000|2023-06-26 15:15:00|1926.05|1925.75|1926.94|1926.64|1927.18|1926.78|1925.44|1925.14|915
1687792800000|2023-06-26 15:20:00|1926.95|1926.65|1927.99|1927.69|1928.72|1928.42|1926.86|1926.56|912
1687793100000|2023-06-26 15:25:00|1928.03|1927.73|1927.49|1927.19|1928.43|1928.13|1927.33|1927.03|949
1687793400000|2023-06-26 15:30:00|1927.48|1927.18|1927.21|1926.91|1927.93|1927.63|1926.83|1926.53|825
1687793700000|2023-06-26 15:35:00|1927.18|1926.88|1927.46|1927.16|1927.81|1927.48|1926.96|1926.62|704
1687794000000|2023-06-26 15:40:00|1927.48|1927.18|1927.75|1927.45|1927.87|1927.57|1927.09|1926.79|732
1687794300000|2023-06-26 15:45:00|1927.76|1927.46|1928.16|1927.86|1928.34|1927.99|1927.67|1927.37|608
1687794600000|2023-06-26 15:50:00|1928.17|1927.87|1926.6|1926.3|1928.38|1928.01|1926.6|1926.3|678
1687794900000|2023-06-26 15:55:00|1926.47|1926.17|1925.93|1925.63|1926.6|1926.25|1925.57|1925.27|539
1687795200000|2023-06-26 16:00:00|1925.91|1925.61|1926.32|1926.02|1926.46|1926.16|1925.64|1925.3|737
1687795500000|2023-06-26 16:05:00|1926.31|1926.01|1926.11|1925.81|1926.36|1926.06|1925.76|1925.46|700
1687795800000|2023-06-26 16:10:00|1926.12|1925.82|1925.9|1925.6|1926.74|1926.44|1925.3|1924.93|625
1687796100000|2023-06-26 16:15:00|1925.93|1925.63|1926.49|1926.19|1926.5|1926.2|1925.81|1925.51|539
1687796400000|2023-06-26 16:20:00|1926.44|1926.14|1925.37|1925.07|1926.5|1926.2|1925.14|1924.84|638
1687796700000|2023-06-26 16:25:00|1925.36|1925.06|1925.22|1924.92|1925.51|1925.18|1925.06|1924.72|653
1687797000000|2023-06-26 16:30:00|1925.21|1924.91|1925.32|1925.02|1925.6|1925.2|1924.88|1924.56|537
1687797300000|2023-06-26 16:35:00|1925.31|1925.01|1924.78|1924.48|1925.39|1925.09|1924.59|1924.29|495
1687797600000|2023-06-26 16:40:00|1924.77|1924.47|1924.85|1924.55|1925.25|1924.95|1924.53|1924.23|615
1687797900000|2023-06-26 16:45:00|1924.87|1924.57|1923.79|1923.49|1925.3|1925|1923.66|1923.33|655
1687798200000|2023-06-26 16:50:00|1923.78|1923.48|1924.5|1924|1924.53|1924.2|1923.68|1923.27|607
1687798500000|2023-06-26 16:55:00|1924.53|1924.03|1923.96|1923.66|1924.56|1924.18|1923.76|1923.46|596
1687798800000|2023-06-26 17:00:00|1923.95|1923.65|1923.95|1923.65|1924.29|1923.99|1923.65|1923.35|633
1687799100000|2023-06-26 17:05:00|1923.94|1923.64|1925.1|1924.6|1925.1|1924.69|1923.71|1923.35|683
1687799400000|2023-06-26 17:10:00|1925|1924.7|1923.99|1923.69|1925.1|1924.8|1923.91|1923.57|541
1687799700000|2023-06-26 17:15:00|1924.08|1923.58|1923.87|1923.57|1924.17|1923.87|1923.61|1923.31|457
1687800000000|2023-06-26 17:20:00|1923.86|1923.56|1923.72|1923.42|1923.87|1923.57|1923.45|1923.15|492
1687800300000|2023-06-26 17:25:00|1923.71|1923.41|1923.74|1923.44|1924.68|1924.38|1923.7|1923.4|635
1687800600000|2023-06-26 17:30:00|1923.75|1923.45|1924.22|1923.92|1924.25|1923.95|1923.48|1923.18|553
1687800900000|2023-06-26 17:35:00|1924.23|1923.93|1924.2|1923.9|1924.27|1923.97|1924.02|1923.72|377
1687801200000|2023-06-26 17:40:00|1924.21|1923.91|1924.24|1923.94|1924.39|1924.09|1923.86|1923.56|440
1687801500000|2023-06-26 17:45:00|1924.28|1923.98|1925.04|1924.74|1925.19|1924.89|1924.19|1923.89|490
1687801800000|2023-06-26 17:50:00|1924.9|1924.6|1925.34|1925.04|1925.48|1925.18|1924.85|1924.55|488
1687802100000|2023-06-26 17:55:00|1925.35|1925.05|1924.76|1924.46|1925.37|1925.07|1924.63|1924.33|453
1687802400000|2023-06-26 18:00:00|1924.77|1924.47|1924.98|1924.68|1925.1|1924.7|1924.55|1924.25|438
1687802700000|2023-06-26 18:05:00|1924.97|1924.67|1924.78|1924.48|1925.07|1924.77|1924.66|1924.36|380
1687803000000|2023-06-26 18:10:00|1924.77|1924.47|1924.58|1924.28|1924.97|1924.67|1924.24|1923.94|389
1687803300000|2023-06-26 18:15:00|1924.57|1924.27|1924.42|1924.12|1924.97|1924.67|1924.38|1924.08|432
1687803600000|2023-06-26 18:20:00|1924.43|1924.13|1924.05|1923.75|1924.55|1924.17|1923.86|1923.56|453
1687803900000|2023-06-26 18:25:00|1924.06|1923.76|1924.13|1923.83|1924.5|1924.16|1923.72|1923.42|487
1687804200000|2023-06-26 18:30:00|1924.14|1923.84|1923.81|1923.51|1924.4|1924.01|1923.77|1923.45|431
1687804500000|2023-06-26 18:35:00|1923.8|1923.5|1923.26|1922.96|1923.94|1923.63|1923.25|1922.95|435
1687804800000|2023-06-26 18:40:00|1923.25|1922.95|1924.57|1924.07|1924.68|1924.29|1923.25|1922.87|528
1687805100000|2023-06-26 18:45:00|1924.47|1924.17|1924.1|1923.8|1924.6|1924.23|1923.55|1923.15|479
1687805400000|2023-06-26 18:50:00|1924.08|1923.78|1923.59|1923.29|1924.24|1923.84|1923.44|1923.14|568
1687805700000|2023-06-26 18:55:00|1923.55|1923.25|1923.62|1923.32|1923.68|1923.38|1923.26|1922.93|552
1687806000000|2023-06-26 19:00:00|1923.7|1923.2|1923.16|1922.86|1923.7|1923.33|1923.05|1922.75|535
1687806300000|2023-06-26 19:05:00|1923.18|1922.88|1923.88|1923.58|1924.08|1923.76|1923.16|1922.86|495
1687806600000|2023-06-26 19:10:00|1923.89|1923.59|1923.51|1923.21|1924.29|1923.9|1923.22|1922.85|394
1687806900000|2023-06-26 19:15:00|1923.5|1923.2|1923.28|1922.98|1923.66|1923.27|1923.06|1922.73|413
1687807200000|2023-06-26 19:20:00|1923.3|1923|1923.05|1922.75|1923.56|1923.26|1922.99|1922.69|457
1687807500000|2023-06-26 19:25:00|1923.04|1922.74|1922.75|1922.45|1923.22|1922.85|1922.57|1922.27|417
1687807800000|2023-06-26 19:30:00|1922.74|1922.44|1923.11|1922.81|1923.26|1922.86|1922.71|1922.33|440
1687808100000|2023-06-26 19:35:00|1923.12|1922.82|1922.72|1922.42|1923.22|1922.92|1922.65|1922.3|382
1687808400000|2023-06-26 19:40:00|1922.71|1922.41|1922.92|1922.62|1923.15|1922.77|1922.66|1922.36|383
1687808700000|2023-06-26 19:45:00|1922.9|1922.6|1922.9|1922.6|1923.22|1922.83|1922.75|1922.39|471
1687809000000|2023-06-26 19:50:00|1922.94|1922.64|1923.05|1922.75|1923.25|1922.84|1922.72|1922.36|475
1687809300000|2023-06-26 19:55:00|1923.03|1922.73|1923.09|1922.79|1923.56|1923.26|1922.95|1922.65|635
1687809600000|2023-06-26 20:00:00|1923.02|1922.72|1922.87|1922.57|1923.3|1922.9|1922.81|1922.51|317
1687809900000|2023-06-26 20:05:00|1922.89|1922.59|1923|1922.7|1923.42|1923.05|1922.84|1922.54|253
1687810200000|2023-06-26 20:10:00|1922.97|1922.67|1922.89|1922.59|1923.21|1922.86|1922.84|1922.48|238
1687810500000|2023-06-26 20:15:00|1922.9|1922.6|1922.97|1922.67|1923.14|1922.79|1922.81|1922.46|469
1687810800000|2023-06-26 20:20:00|1922.98|1922.68|1923.11|1922.81|1923.16|1922.83|1922.89|1922.52|226
1687811100000|2023-06-26 20:25:00|1923.13|1922.63|1923.21|1922.91|1923.28|1922.98|1922.9|1922.55|132
1687811400000|2023-06-26 20:30:00|1923.22|1922.92|1923.28|1922.98|1923.44|1923.09|1923.16|1922.77|126
1687811700000|2023-06-26 20:35:00|1923.29|1922.99|1923.53|1923.03|1923.53|1923.21|1923.28|1922.9|62
1687812000000|2023-06-26 20:40:00|1923.45|1923.15|1923.49|1922.99|1923.66|1923.28|1923.31|1922.94|150
1687812300000|2023-06-26 20:45:00|1923.39|1923.09|1923.65|1923.15|1923.78|1923.39|1923.38|1923|174
1687812600000|2023-06-26 20:50:00|1923.63|1923.13|1923.31|1923.01|1923.68|1923.22|1923.31|1922.95|117
1687812900000|2023-06-26 20:55:00|1923.32|1923.02|1923.54|1923.04|1923.7|1923.31|1923.25|1922.87|148
1687816800000|2023-06-26 22:00:00|1923.7|1923.2|1924.16|1923.66|1924.22|1923.72|1923.53|1923.03|175
1687817100000|2023-06-26 22:05:00|1924.15|1923.65|1924.13|1923.63|1924.5|1924.03|1924.11|1923.61|121
1687817400000|2023-06-26 22:10:00|1924.14|1923.64|1924.03|1923.53|1924.35|1923.85|1923.95|1923.45|103
1687817700000|2023-06-26 22:15:00|1924.02|1923.52|1924.4|1923.9|1924.43|1923.93|1923.84|1923.34|104
1687818000000|2023-06-26 22:20:00|1924.41|1923.91|1924.29|1923.79|1924.44|1923.94|1924.25|1923.75|81
1687818300000|2023-06-26 22:25:00|1924.3|1923.8|1924.06|1923.56|1924.32|1923.82|1924.05|1923.55|39
1687818600000|2023-06-26 22:30:00|1924.05|1923.55|1924|1923.5|1924.16|1923.66|1923.9|1923.4|127
1687818900000|2023-06-26 22:35:00|1924.01|1923.51|1924.43|1923.93|1924.76|1924.26|1923.8|1923.38|170
1687819200000|2023-06-26 22:40:00|1924.32|1924.02|1924.47|1923.97|1924.53|1924.03|1924.12|1923.69|73
1687819500000|2023-06-26 22:45:00|1924.46|1923.96|1924.38|1923.88|1924.72|1924.22|1924.09|1923.67|204
1687819800000|2023-06-26 22:50:00|1924.39|1923.89|1924.81|1924.51|1924.93|1924.51|1924.26|1923.87|235
1687820100000|2023-06-26 22:55:00|1924.79|1924.49|1924.98|1924.48|1925.02|1924.6|1924.59|1924.2|214
1687820400000|2023-06-26 23:00:00|1924.99|1924.49|1923.46|1922.96|1924.99|1924.49|1922.97|1922.56|370
1687820700000|2023-06-26 23:05:00|1923.48|1922.98|1923.87|1923.37|1923.91|1923.53|1923.32|1922.91|138
1687821000000|2023-06-26 23:10:00|1923.86|1923.36|1923.6|1923.1|1923.91|1923.51|1923.48|1923.09|166
1687821300000|2023-06-26 23:15:00|1923.61|1923.11|1923.14|1922.64|1923.61|1923.14|1923.08|1922.58|139
1687821600000|2023-06-26 23:20:00|1923.15|1922.65|1922.88|1922.38|1923.18|1922.68|1922.58|1922.24|164
1687821900000|2023-06-26 23:25:00|1922.75|1922.45|1922.75|1922.25|1923.01|1922.58|1922.73|1922.24|82
1687822200000|2023-06-26 23:30:00|1922.74|1922.24|1922.03|1921.73|1922.74|1922.38|1922.03|1921.63|220
1687822500000|2023-06-26 23:35:00|1922.04|1921.74|1921.89|1921.39|1922.23|1921.76|1921.14|1920.84|340
1687822800000|2023-06-26 23:40:00|1921.9|1921.4|1922.11|1921.61|1922.36|1921.95|1921.56|1921.06|282
1687823100000|2023-06-26 23:45:00|1922.13|1921.63|1922.74|1922.24|1923.17|1922.69|1922.09|1921.63|477
1687823400000|2023-06-26 23:50:00|1922.68|1922.38|1922.72|1922.22|1923.02|1922.55|1922.59|1922.13|161
1687823700000|2023-06-26 23:55:00|1922.64|1922.34|1922.83|1922.33|1922.97|1922.57|1922.27|1921.94|259
1687824000000|2023-06-27 00:00:00|1922.82|1922.32|1922.86|1922.56|1923.08|1922.66|1922.5|1922.13|409
1687824300000|2023-06-27 00:05:00|1922.81|1922.51|1922.72|1922.22|1923|1922.63|1922.52|1922.12|298
1687824600000|2023-06-27 00:10:00|1922.73|1922.23|1922.92|1922.42|1922.98|1922.57|1922.52|1922.12|263
1687824900000|2023-06-27 00:15:00|1922.91|1922.41|1922.77|1922.27|1923.02|1922.65|1922.6|1922.2|291
1687825200000|2023-06-27 00:20:00|1922.78|1922.28|1922.94|1922.64|1923.21|1922.86|1922.62|1922.23|251
1687825500000|2023-06-27 00:25:00|1922.9|1922.6|1923.84|1923.34|1923.85|1923.49|1922.82|1922.42|268
1687825800000|2023-06-27 00:30:00|1923.85|1923.35|1924.7|1924.2|1925.1|1924.7|1923.73|1923.31|421
1687826100000|2023-06-27 00:35:00|1924.58|1924.28|1924.56|1924.26|1924.98|1924.58|1924.47|1924.04|339
1687826400000|2023-06-27 00:40:00|1924.55|1924.25|1923.01|1922.71|1924.68|1924.27|1922.65|1922.25|449
1687826700000|2023-06-27 00:45:00|1923.11|1922.61|1923.23|1922.73|1923.56|1923.18|1922.55|1922.19|631
1687827000000|2023-06-27 00:50:00|1923.24|1922.74|1922.03|1921.73|1923.32|1922.86|1921.92|1921.55|462
1687827300000|2023-06-27 00:55:00|1922.01|1921.71|1923.03|1922.53|1923.16|1922.78|1921.94|1921.58|441
1687827600000|2023-06-27 01:00:00|1923.1|1922.6|1923.62|1923.12|1924.06|1923.74|1922.85|1922.42|636
1687827900000|2023-06-27 01:05:00|1923.66|1923.16|1924.26|1923.76|1924.49|1924.06|1923.16|1922.79|672
1687828200000|2023-06-27 01:10:00|1924.25|1923.75|1924.61|1924.31|1924.82|1924.46|1923.82|1923.4|628
1687828500000|2023-06-27 01:15:00|1924.6|1924.3|1924.83|1924.33|1925.33|1924.93|1923.85|1923.46|773
1687828800000|2023-06-27 01:20:00|1924.82|1924.32|1925.23|1924.73|1925.36|1924.98|1924.57|1924.21|782
1687829100000|2023-06-27 01:25:00|1925.15|1924.85|1925.65|1925.15|1925.66|1925.27|1924.98|1924.6|491
1687829400000|2023-06-27 01:30:00|1925.66|1925.16|1925.76|1925.26|1926.23|1925.84|1925.03|1924.67|1013
1687829700000|2023-06-27 01:35:00|1925.77|1925.27|1926.49|1925.99|1926.49|1926.12|1925.41|1925.07|650
1687830000000|2023-06-27 01:40:00|1926.41|1926.11|1927.52|1927.22|1927.81|1927.47|1926.39|1925.99|859
1687830300000|2023-06-27 01:45:00|1927.51|1927.21|1929.31|1929.01|1929.52|1929.16|1927.4|1927.02|970
1687830600000|2023-06-27 01:50:00|1929.33|1929.03|1929.76|1929.26|1930.72|1930.22|1928.8|1928.41|1063
1687830900000|2023-06-27 01:55:00|1929.79|1929.29|1929.45|1929.15|1930.2|1929.77|1929.3|1928.92|756
1687831200000|2023-06-27 02:00:00|1929.6|1929.1|1929.79|1929.29|1929.93|1929.54|1929.19|1928.82|744
1687831500000|2023-06-27 02:05:00|1929.7|1929.2|1928.65|1928.15|1929.97|1929.54|1928.64|1928.14|629
1687831800000|2023-06-27 02:10:00|1928.64|1928.14|1928.05|1927.55|1928.89|1928.52|1927.95|1927.55|643
1687832100000|2023-06-27 02:15:00|1928.11|1927.61|1928.17|1927.87|1928.3|1927.91|1927.87|1927.48|418
1687832400000|2023-06-27 02:20:00|1928.15|1927.85|1928.12|1927.62|1928.27|1927.92|1927.8|1927.37|389
1687832700000|2023-06-27 02:25:00|1928.13|1927.63|1927.43|1927.13|1928.38|1928.07|1927.35|1926.93|450
1687833000000|2023-06-27 02:30:00|1927.41|1927.11|1927.56|1927.06|1927.98|1927.59|1927.23|1926.88|471
1687833300000|2023-06-27 02:35:00|1927.57|1927.07|1927.62|1927.32|1928.06|1927.72|1927.32|1926.96|503
1687833600000|2023-06-27 02:40:00|1927.63|1927.33|1928.01|1927.71|1928.44|1928.06|1927.63|1927.24|495
1687833900000|2023-06-27 02:45:00|1928.03|1927.73|1928.08|1927.58|1928.24|1927.83|1927.55|1927.14|588
1687834200000|2023-06-27 02:50:00|1928.1|1927.6|1928.48|1928.18|1928.58|1928.18|1927.6|1927.25|529
1687834500000|2023-06-27 02:55:00|1928.46|1928.16|1929.11|1928.61|1929.21|1928.87|1928.4|1928.03|547
1687834800000|2023-06-27 03:00:00|1929.08|1928.58|1929.09|1928.79|1929.17|1928.79|1928.38|1927.95|551
1687835100000|2023-06-27 03:05:00|1929.06|1928.76|1929|1928.7|1929.67|1929.3|1928.84|1928.44|598
1687835400000|2023-06-27 03:10:00|1928.97|1928.67|1928.91|1928.61|1929.18|1928.78|1928.27|1927.77|563
1687835700000|2023-06-27 03:15:00|1928.94|1928.64|1929.19|1928.69|1929.31|1928.93|1928.61|1928.24|606
1687836000000|2023-06-27 03:20:00|1929.22|1928.72|1928.94|1928.64|1929.42|1929.03|1928.84|1928.46|479
1687836300000|2023-06-27 03:25:00|1929.05|1928.55|1929.06|1928.76|1929.35|1928.96|1928.73|1928.36|448
1687836600000|2023-06-27 03:30:00|1929.07|1928.77|1929.12|1928.62|1929.32|1928.93|1928.88|1928.49|324
1687836900000|2023-06-27 03:35:00|1929.11|1928.61|1929.63|1929.13|1929.75|1929.32|1929.05|1928.55|383
1687837200000|2023-06-27 03:40:00|1929.64|1929.14|1929.57|1929.27|1929.85|1929.42|1929.29|1928.89|366
1687837500000|2023-06-27 03:45:00|1929.48|1929.18|1929.28|1928.78|1929.78|1929.38|1929.09|1928.66|385
1687837800000|2023-06-27 03:50:00|1929.25|1928.75|1928.9|1928.4|1929.35|1928.93|1928.73|1928.34|291
1687838100000|2023-06-27 03:55:00|1928.83|1928.53|1928.66|1928.36|1928.96|1928.56|1928.35|1927.93|378
1687838400000|2023-06-27 04:00:00|1928.7|1928.4|1928.88|1928.58|1929.02|1928.62|1928.58|1928.18|302
1687838700000|2023-06-27 04:05:00|1928.9|1928.6|1929.09|1928.79|1929.44|1929.04|1928.88|1928.51|309
1687839000000|2023-06-27 04:10:00|1929.1|1928.8|1929.09|1928.79|1929.3|1928.93|1928.77|1928.4|272
1687839300000|2023-06-27 04:15:00|1929.16|1928.66|1928.92|1928.62|1929.16|1928.76|1928.71|1928.32|304
1687839600000|2023-06-27 04:20:00|1928.91|1928.61|1929.65|1929.15|1929.7|1929.31|1928.84|1928.47|298
1687839900000|2023-06-27 04:25:00|1929.54|1929.24|1929.18|1928.88|1929.67|1929.35|1929.11|1928.71|407
1687840200000|2023-06-27 04:30:00|1929.19|1928.89|1928.77|1928.27|1929.35|1928.95|1928.59|1928.22|310
1687840500000|2023-06-27 04:35:00|1928.66|1928.36|1929.34|1928.84|1929.38|1929.01|1928.6|1928.2|286
1687840800000|2023-06-27 04:40:00|1929.33|1928.83|1929.38|1928.88|1929.56|1929.21|1929.18|1928.77|314
1687841100000|2023-06-27 04:45:00|1929.26|1928.96|1929.72|1929.42|1929.93|1929.55|1929.13|1928.73|308
1687841400000|2023-06-27 04:50:00|1929.71|1929.41|1928.81|1928.51|1929.85|1929.45|1928.72|1928.3|293
1687841700000|2023-06-27 04:55:00|1928.83|1928.53|1928.7|1928.4|1929.06|1928.67|1928.58|1928.18|238
1687842000000|2023-06-27 05:00:00|1928.69|1928.39|1929.05|1928.75|1929.21|1928.84|1928.61|1928.21|349
1687842300000|2023-06-27 05:05:00|1929.03|1928.73|1929.13|1928.83|1929.38|1929.08|1928.82|1928.52|295
1687842600000|2023-06-27 05:10:00|1929.14|1928.84|1929.58|1929.28|1929.74|1929.35|1928.79|1928.41|371
1687842900000|2023-06-27 05:15:00|1929.59|1929.29|1929.47|1929.17|1929.78|1929.45|1929.06|1928.66|390
1687843200000|2023-06-27 05:20:00|1929.48|1929.18|1929.18|1928.68|1929.66|1929.26|1928.8|1928.39|374
1687843500000|2023-06-27 05:25:00|1929.19|1928.69|1928.98|1928.48|1929.19|1928.74|1928.51|1928.08|308
1687843800000|2023-06-27 05:30:00|1928.96|1928.46|1928.34|1927.84|1929.42|1929.05|1928.15|1927.78|578
1687844100000|2023-06-27 05:35:00|1928.32|1927.82|1927.18|1926.88|1928.5|1928.15|1927.14|1926.77|554
1687844400000|2023-06-27 05:40:00|1927.15|1926.85|1926.89|1926.59|1927.62|1927.22|1926.78|1926.39|614
1687844700000|2023-06-27 05:45:00|1926.88|1926.58|1926.47|1925.97|1927.17|1926.76|1926.25|1925.89|599
1687845000000|2023-06-27 05:50:00|1926.45|1925.95|1926.5|1926|1926.94|1926.54|1925.59|1925.09|774
1687845300000|2023-06-27 05:55:00|1926.49|1925.99|1925.37|1924.87|1926.56|1926.21|1925.25|1924.84|750
1687845600000|2023-06-27 06:00:00|1925.19|1924.89|1924.99|1924.69|1925.35|1925.04|1924.42|1924.12|907
1687845900000|2023-06-27 06:05:00|1924.94|1924.64|1925.51|1925.01|1925.7|1925.31|1924.58|1924.24|735
1687846200000|2023-06-27 06:10:00|1925.54|1925.04|1925.78|1925.48|1926.29|1925.92|1925.41|1925.02|678
1687846500000|2023-06-27 06:15:00|1925.88|1925.38|1925.63|1925.33|1926.1|1925.77|1925.47|1925.13|641
1687846800000|2023-06-27 06:20:00|1925.62|1925.32|1926.28|1925.98|1926.46|1926.06|1925.33|1924.96|598
1687847100000|2023-06-27 06:25:00|1926.29|1925.99|1926.88|1926.58|1927|1926.61|1926.12|1925.72|525
1687847400000|2023-06-27 06:30:00|1926.87|1926.57|1927.13|1926.83|1927.32|1926.99|1926.56|1926.2|659
1687847700000|2023-06-27 06:35:00|1927.12|1926.82|1926.77|1926.27|1927.52|1927.11|1926.63|1926.26|641
1687848000000|2023-06-27 06:40:00|1926.75|1926.45|1926.56|1926.06|1926.82|1926.45|1926.17|1925.77|535
1687848300000|2023-06-27 06:45:00|1926.57|1926.07|1926.59|1926.09|1926.83|1926.43|1925.74|1925.36|727
1687848600000|2023-06-27 06:50:00|1926.58|1926.08|1926.74|1926.44|1926.92|1926.54|1925.96|1925.57|527
1687848900000|2023-06-27 06:55:00|1926.84|1926.34|1927.67|1927.37|1927.9|1927.56|1926.71|1926.34|622
1687849200000|2023-06-27 07:00:00|1927.66|1927.36|1929.17|1928.87|1929.2|1928.88|1927.34|1927.04|801
1687849500000|2023-06-27 07:05:00|1929.18|1928.88|1928.66|1928.36|1929.9|1929.6|1928.54|1928.16|911
1687849800000|2023-06-27 07:10:00|1928.65|1928.35|1928.63|1928.33|1929.21|1928.81|1928.42|1928.04|618
1687850100000|2023-06-27 07:15:00|1928.64|1928.34|1928.76|1928.46|1929.06|1928.7|1928.55|1928.19|545
1687850400000|2023-06-27 07:20:00|1928.75|1928.45|1929.21|1928.91|1929.39|1929.05|1928.75|1928.45|519
1687850700000|2023-06-27 07:25:00|1929.2|1928.9|1928.5|1928.2|1929.69|1929.33|1928.46|1928.16|572
1687851000000|2023-06-27 07:30:00|1928.49|1928.19|1927.95|1927.65|1929.03|1928.73|1927.65|1927.35|619
1687851300000|2023-06-27 07:35:00|1927.93|1927.63|1927.54|1927.24|1927.96|1927.66|1927.38|1927.01|587
1687851600000|2023-06-27 07:40:00|1927.53|1927.23|1928.42|1928.12|1928.72|1928.4|1927.51|1927.17|639
1687851900000|2023-06-27 07:45:00|1928.4|1928.1|1928.71|1928.41|1928.82|1928.5|1927.84|1927.54|826
1687852200000|2023-06-27 07:50:00|1928.72|1928.42|1928.83|1928.53|1928.98|1928.64|1928.17|1927.87|719
1687852500000|2023-06-27 07:55:00|1928.84|1928.54|1928.39|1928.09|1928.88|1928.54|1928.13|1927.81|629
1687852800000|2023-06-27 08:00:00|1928.4|1928.1|1928.17|1927.87|1928.86|1928.56|1927.99|1927.61|700
1687853100000|2023-06-27 08:05:00|1928.18|1927.88|1927.68|1927.38|1928.27|1927.88|1927.45|1927.06|679
1687853400000|2023-06-27 08:10:00|1927.67|1927.37|1926.47|1926.17|1928.18|1927.76|1926.45|1926.06|737
1687853700000|2023-06-27 08:15:00|1926.48|1926.18|1926.58|1926.28|1927.14|1926.77|1926.34|1926.04|695
1687854000000|2023-06-27 08:20:00|1926.59|1926.29|1926.27|1925.97|1926.67|1926.37|1925.73|1925.36|792
1687854300000|2023-06-27 08:25:00|1926.21|1925.91|1925.75|1925.25|1926.46|1926.11|1925.53|1925.13|668
1687854600000|2023-06-27 08:30:00|1925.64|1925.34|1925.41|1925.11|1925.98|1925.68|1925.21|1924.85|654
1687854900000|2023-06-27 08:35:00|1925.51|1925.01|1924.72|1924.42|1925.51|1925.1|1924.55|1924.25|699
1687855200000|2023-06-27 08:40:00|1924.73|1924.43|1925.03|1924.73|1925.32|1924.92|1924.41|1924.02|592
1687855500000|2023-06-27 08:45:00|1925.04|1924.74|1924.88|1924.58|1925.17|1924.77|1924.42|1924.04|527
1687855800000|2023-06-27 08:50:00|1924.9|1924.6|1925.5|1925|1925.66|1925.29|1924.8|1924.44|590
1687856100000|2023-06-27 08:55:00|1925.4|1925.1|1925.74|1925.44|1926.13|1925.81|1925.17|1924.87|567
1687856400000|2023-06-27 09:00:00|1925.71|1925.41|1925.19|1924.89|1926.01|1925.67|1925.18|1924.88|551
1687856700000|2023-06-27 09:05:00|1925.21|1924.91|1925.52|1925.22|1925.85|1925.46|1924.73|1924.36|543
1687857000000|2023-06-27 09:10:00|1925.49|1925.19|1925.53|1925.23|1925.87|1925.53|1925.37|1925.07|491
1687857300000|2023-06-27 09:15:00|1925.54|1925.24|1925.43|1925.13|1925.73|1925.42|1925.21|1924.89|481
1687857600000|2023-06-27 09:20:00|1925.41|1925.11|1925.61|1925.11|1925.91|1925.61|1925.34|1925.04|382
1687857900000|2023-06-27 09:25:00|1925.51|1925.21|1924.55|1924.05|1925.53|1925.23|1924.33|1923.95|475
1687858200000|2023-06-27 09:30:00|1924.61|1924.11|1924.42|1924.12|1925.01|1924.64|1923.99|1923.6|547
1687858500000|2023-06-27 09:35:00|1924.43|1924.13|1924.58|1924.28|1924.71|1924.34|1924.13|1923.73|550
1687858800000|2023-06-27 09:40:00|1924.57|1924.27|1924.55|1924.25|1924.65|1924.29|1924.04|1923.74|513
1687859100000|2023-06-27 09:45:00|1924.56|1924.26|1924.76|1924.46|1924.91|1924.61|1924.33|1924.03|434
1687859400000|2023-06-27 09:50:00|1924.82|1924.52|1924.41|1924.11|1924.92|1924.62|1924.33|1923.96|434
1687859700000|2023-06-27 09:55:00|1924.42|1924.12|1924.26|1923.96|1924.65|1924.35|1924.24|1923.94|411
1687860000000|2023-06-27 10:00:00|1924.28|1923.98|1924.2|1923.9|1924.59|1924.24|1924.08|1923.7|403
1687860300000|2023-06-27 10:05:00|1924.23|1923.93|1923.89|1923.59|1924.52|1924.18|1923.85|1923.47|457
1687860600000|2023-06-27 10:10:00|1923.88|1923.58|1923.77|1923.47|1924.38|1923.98|1923.71|1923.37|362
1687860900000|2023-06-27 10:15:00|1923.78|1923.48|1923.5|1923.2|1923.99|1923.63|1922.98|1922.64|465
1687861200000|2023-06-27 10:20:00|1923.6|1923.1|1923.49|1923.19|1923.85|1923.49|1923.07|1922.77|424
1687861500000|2023-06-27 10:25:00|1923.47|1923.17|1924.31|1924.01|1924.57|1924.2|1923.32|1923.02|465
1687861800000|2023-06-27 10:30:00|1924.3|1924|1924.01|1923.71|1924.41|1924.07|1923.96|1923.66|313
1687862100000|2023-06-27 10:35:00|1924.02|1923.72|1924.48|1924.18|1924.59|1924.25|1923.96|1923.56|336
1687862400000|2023-06-27 10:40:00|1924.47|1924.17|1923.9|1923.6|1924.48|1924.18|1923.41|1923.03|447
1687862700000|2023-06-27 10:45:00|1923.87|1923.57|1924.35|1924.05|1924.61|1924.22|1923.86|1923.53|396
1687863000000|2023-06-27 10:50:00|1924.37|1924.07|1924.42|1923.92|1924.83|1924.38|1924.2|1923.8|387
1687863300000|2023-06-27 10:55:00|1924.43|1923.93|1923.7|1923.4|1924.75|1924.45|1923.59|1923.28|575
1687863600000|2023-06-27 11:00:00|1923.71|1923.41|1921.82|1921.32|1923.74|1923.44|1921.62|1921.23|706
1687863900000|2023-06-27 11:05:00|1921.72|1921.42|1922.15|1921.85|1922.46|1922.1|1921.57|1921.21|531
1687864200000|2023-06-27 11:10:00|1922.17|1921.87|1922.37|1922.07|1922.53|1922.23|1922.07|1921.71|372
1687864500000|2023-06-27 11:15:00|1922.38|1922.08|1922.04|1921.74|1922.56|1922.26|1921.44|1921.14|471
1687864800000|2023-06-27 11:20:00|1922.05|1921.75|1921.99|1921.69|1922.3|1921.9|1921.12|1920.75|522
1687865100000|2023-06-27 11:25:00|1921.98|1921.68|1920.86|1920.56|1921.99|1921.69|1919.92|1919.52|641
1687865400000|2023-06-27 11:30:00|1920.96|1920.46|1920.47|1920.17|1921.08|1920.7|1920.24|1919.94|593
1687865700000|2023-06-27 11:35:00|1920.45|1920.15|1921.22|1920.92|1921.55|1921.25|1920.22|1919.92|546
1687866000000|2023-06-27 11:40:00|1921.21|1920.91|1922.24|1921.74|1922.39|1922.03|1921.07|1920.74|511
1687866300000|2023-06-27 11:45:00|1922.22|1921.72|1922.04|1921.74|1922.44|1922.06|1921.87|1921.48|484
1687866600000|2023-06-27 11:50:00|1922.05|1921.75|1922.2|1921.9|1922.63|1922.33|1921.71|1921.41|625
1687866900000|2023-06-27 11:55:00|1922.18|1921.88|1923.33|1923.03|1923.44|1923.13|1922.18|1921.82|533
1687867200000|2023-06-27 12:00:00|1923.32|1923.02|1924.3|1923.8|1924.3|1923.98|1923.3|1923|677
1687867500000|2023-06-27 12:05:00|1924.19|1923.89|1924.99|1924.69|1925.68|1925.29|1924.09|1923.79|630
1687867800000|2023-06-27 12:10:00|1924.98|1924.68|1926.37|1926.07|1926.6|1926.3|1924.97|1924.67|746
1687868100000|2023-06-27 12:15:00|1926.38|1926.08|1927.21|1926.91|1928.02|1927.66|1926.11|1925.81|789
1687868400000|2023-06-27 12:20:00|1927.24|1926.94|1928.19|1927.69|1928.6|1928.3|1927.02|1926.72|1025
1687868700000|2023-06-27 12:25:00|1928.1|1927.8|1928.49|1927.99|1929.41|1929.04|1928.01|1927.71|890
1687869000000|2023-06-27 12:30:00|1928.47|1927.97|1927.31|1927.01|1928.81|1928.31|1925.91|1925.41|1389
1687869300000|2023-06-27 12:35:00|1927.32|1927.02|1929.6|1929.3|1930.61|1930.31|1926.53|1926.21|1234
1687869600000|2023-06-27 12:40:00|1929.61|1929.31|1927.75|1927.45|1929.8|1929.5|1927.64|1927.34|948
1687869900000|2023-06-27 12:45:00|1928.01|1927.71|1925.38|1925.08|1928.58|1928.28|1925.34|1924.99|978
1687870200000|2023-06-27 12:50:00|1925.5|1925|1925.81|1925.51|1925.83|1925.51|1924.09|1923.79|1032
1687870500000|2023-06-27 12:55:00|1925.77|1925.47|1926.43|1926.13|1926.85|1926.55|1925.67|1925.37|987
1687870800000|2023-06-27 13:00:00|1926.48|1926.18|1927.08|1926.78|1927.14|1926.84|1925.19|1924.89|1257
1687871100000|2023-06-27 13:05:00|1927.05|1926.75|1927.68|1927.38|1927.9|1927.6|1926.26|1925.96|998
1687871400000|2023-06-27 13:10:00|1927.67|1927.37|1927.42|1927.12|1928.85|1928.55|1927|1926.7|1006
1687871700000|2023-06-27 13:15:00|1927.41|1927.11|1928.56|1928.06|1929.01|1928.7|1927.41|1927.11|992
1687872000000|2023-06-27 13:20:00|1928.46|1928.16|1927.67|1927.37|1928.72|1928.42|1927.04|1926.72|944
1687872300000|2023-06-27 13:25:00|1927.71|1927.41|1928.84|1928.54|1928.92|1928.62|1927.69|1927.39|855
1687872600000|2023-06-27 13:30:00|1928.86|1928.56|1929.13|1928.83|1930.42|1930.1|1928.75|1928.45|1339
1687872900000|2023-06-27 13:35:00|1929.1|1928.8|1928.83|1928.53|1930.89|1930.57|1927.04|1926.74|1426
1687873200000|2023-06-27 13:40:00|1928.85|1928.55|1928.94|1928.44|1930.09|1929.79|1928.69|1928.32|1356
1687873500000|2023-06-27 13:45:00|1928.93|1928.43|1926.41|1926.11|1929.21|1928.9|1926.1|1925.8|1374
1687873800000|2023-06-27 13:50:00|1926.37|1926.07|1924.54|1924.24|1927.76|1927.46|1924.44|1924.14|1369
1687874100000|2023-06-27 13:55:00|1924.64|1924.14|1923.91|1923.41|1924.7|1924.32|1923.02|1922.71|1268
1687874400000|2023-06-27 14:00:00|1923.81|1923.31|1918.08|1917.78|1924.51|1924.01|1918.08|1917.78|1856
1687874700000|2023-06-27 14:05:00|1918.07|1917.77|1918.17|1917.87|1919.31|1919.01|1916.02|1915.63|1713
1687875000000|2023-06-27 14:10:00|1918.12|1917.82|1915.85|1915.55|1918.35|1918.05|1915.83|1915.47|1507
1687875300000|2023-06-27 14:15:00|1915.86|1915.56|1914.2|1913.9|1915.87|1915.57|1911.77|1911.47|1630
1687875600000|2023-06-27 14:20:00|1914.19|1913.89|1916.89|1916.59|1916.89|1916.59|1913.66|1913.36|1424
1687875900000|2023-06-27 14:25:00|1917|1916.7|1918.28|1917.98|1918.32|1918.02|1916.19|1915.89|1330
1687876200000|2023-06-27 14:30:00|1918.36|1917.86|1918.8|1918.5|1920.32|1920.02|1918.09|1917.79|1249
1687876500000|2023-06-27 14:35:00|1918.82|1918.52|1919.08|1918.78|1919.6|1919.19|1917.51|1917.21|1257
1687876800000|2023-06-27 14:40:00|1919.07|1918.77|1917.95|1917.65|1919.09|1918.79|1917.66|1917.36|1190
1687877100000|2023-06-27 14:45:00|1917.96|1917.66|1919.2|1918.9|1919.74|1919.44|1917.54|1917.24|1159
1687877400000|2023-06-27 14:50:00|1919.21|1918.91|1918.86|1918.56|1919.68|1919.38|1918.45|1918.15|1166
1687877700000|2023-06-27 14:55:00|1918.85|1918.55|1917.41|1917.11|1918.97|1918.67|1917.41|1917.11|1098
1687878000000|2023-06-27 15:00:00|1917.49|1917.19|1916.62|1916.12|1917.75|1917.45|1916.54|1916.12|1048
1687878300000|2023-06-27 15:05:00|1916.63|1916.13|1916.28|1915.98|1917.25|1916.85|1916.02|1915.72|929
1687878600000|2023-06-27 15:10:00|1916.3|1916|1915.19|1914.89|1916.94|1916.64|1914.99|1914.63|929
1687878900000|2023-06-27 15:15:00|1915.21|1914.91|1914.99|1914.69|1915.92|1915.58|1914.7|1914.4|801
1687879200000|2023-06-27 15:20:00|1914.98|1914.68|1915.93|1915.63|1916.28|1915.94|1914.24|1913.89|910
1687879500000|2023-06-27 15:25:00|1915.89|1915.59|1915.51|1915.21|1916.11|1915.71|1914.68|1914.38|793
1687879800000|2023-06-27 15:30:00|1915.49|1915.19|1914.25|1913.95|1915.57|1915.27|1914.06|1913.76|970
1687880100000|2023-06-27 15:35:00|1914.27|1913.97|1915.58|1915.28|1915.73|1915.43|1914.16|1913.75|919
1687880400000|2023-06-27 15:40:00|1915.6|1915.3|1915.37|1915.07|1915.83|1915.53|1915.04|1914.71|862
1687880700000|2023-06-27 15:45:00|1915.4|1915.1|1915.35|1915.05|1915.64|1915.34|1914.57|1914.24|835
1687881000000|2023-06-27 15:50:00|1915.34|1915.04|1914.07|1913.77|1915.45|1915.08|1914.02|1913.72|798
1687881300000|2023-06-27 15:55:00|1913.93|1913.63|1913.71|1913.41|1914.53|1914.23|1913.56|1913.26|859
1687881600000|2023-06-27 16:00:00|1913.69|1913.39|1913.16|1912.86|1914.11|1913.81|1913.16|1912.86|717
1687881900000|2023-06-27 16:05:00|1913.17|1912.87|1912.85|1912.55|1913.31|1913.01|1912.24|1911.84|778
1687882200000|2023-06-27 16:10:00|1912.77|1912.47|1913.97|1913.67|1914.02|1913.72|1912.4|1912.07|911
1687882500000|2023-06-27 16:15:00|1913.98|1913.68|1914.12|1913.82|1914.68|1914.32|1913.58|1913.28|832
1687882800000|2023-06-27 16:20:00|1914.14|1913.84|1914.85|1914.55|1915.08|1914.72|1914.07|1913.77|744
1687883100000|2023-06-27 16:25:00|1914.86|1914.56|1915.81|1915.51|1915.95|1915.6|1914.67|1914.37|730
1687883400000|2023-06-27 16:30:00|1915.82|1915.52|1915.82|1915.52|1916.89|1916.47|1915.72|1915.42|780
1687883700000|2023-06-27 16:35:00|1915.83|1915.53|1914.18|1913.88|1915.83|1915.53|1914.08|1913.76|689
1687884000000|2023-06-27 16:40:00|1914.15|1913.85|1914.34|1914.04|1914.84|1914.54|1914.14|1913.84|569
1687884300000|2023-06-27 16:45:00|1914.35|1914.05|1914.67|1914.37|1914.78|1914.47|1914.22|1913.92|589
1687884600000|2023-06-27 16:50:00|1914.66|1914.36|1915.27|1914.97|1915.86|1915.56|1914.66|1914.36|670
1687884900000|2023-06-27 16:55:00|1915.26|1914.96|1914.8|1914.5|1915.36|1915.06|1914.65|1914.35|713
1687885200000|2023-06-27 17:00:00|1914.79|1914.49|1915.15|1914.85|1915.36|1915.06|1914.14|1913.84|791
1687885500000|2023-06-27 17:05:00|1915.25|1914.95|1914.48|1914.18|1915.49|1915.15|1914.42|1914.03|717
1687885800000|2023-06-27 17:10:00|1914.47|1914.17|1914.57|1914.27|1914.99|1914.65|1914.27|1913.97|630
1687886100000|2023-06-27 17:15:00|1914.56|1914.26|1914.89|1914.59|1914.98|1914.68|1914.36|1914.06|550
1687886400000|2023-06-27 17:20:00|1914.9|1914.6|1915.66|1915.36|1916.08|1915.78|1914.87|1914.57|605
1687886700000|2023-06-27 17:25:00|1915.67|1915.37|1914.72|1914.42|1915.74|1915.44|1914.5|1914.2|661
1687887000000|2023-06-27 17:30:00|1914.71|1914.41|1914.71|1914.41|1915.07|1914.67|1914.26|1913.94|666
1687887300000|2023-06-27 17:35:00|1914.75|1914.45|1913.84|1913.54|1914.89|1914.58|1913.8|1913.5|504
1687887600000|2023-06-27 17:40:00|1913.83|1913.53|1912.71|1912.41|1913.95|1913.65|1912.65|1912.35|515
1687887900000|2023-06-27 17:45:00|1912.72|1912.42|1912.5|1912.2|1913.13|1912.8|1912.48|1912.18|651
1687888200000|2023-06-27 17:50:00|1912.51|1912.21|1912.35|1912.05|1912.8|1912.5|1912.33|1912|638
1687888500000|2023-06-27 17:55:00|1912.36|1912.06|1912.35|1912.05|1912.38|1912.08|1911.84|1911.49|584
1687888800000|2023-06-27 18:00:00|1912.34|1912.04|1911.82|1911.52|1912.45|1912.15|1911.78|1911.39|507
1687889100000|2023-06-27 18:05:00|1911.81|1911.51|1911.78|1911.48|1912.09|1911.79|1911.21|1910.91|691
1687889400000|2023-06-27 18:10:00|1911.77|1911.47|1911.87|1911.57|1912.21|1911.91|1911.72|1911.42|622
1687889700000|2023-06-27 18:15:00|1911.86|1911.56|1912.06|1911.76|1912.18|1911.88|1911.63|1911.3|502
1687890000000|2023-06-27 18:20:00|1912.07|1911.77|1913.57|1913.27|1913.76|1913.46|1912.06|1911.76|610
1687890300000|2023-06-27 18:25:00|1913.55|1913.25|1913.49|1913.19|1913.6|1913.3|1913.09|1912.78|577
1687890600000|2023-06-27 18:30:00|1913.51|1913.21|1913.67|1913.37|1913.98|1913.62|1913.45|1913.15|465
1687890900000|2023-06-27 18:35:00|1913.62|1913.32|1913.63|1913.33|1913.8|1913.42|1912.8|1912.5|632
1687891200000|2023-06-27 18:40:00|1913.61|1913.31|1914.21|1913.91|1914.22|1913.92|1913.45|1913.15|474
1687891500000|2023-06-27 18:45:00|1914.22|1913.92|1914.16|1913.86|1914.5|1914.2|1913.96|1913.58|464
1687891800000|2023-06-27 18:50:00|1914.15|1913.85|1914.16|1913.86|1914.52|1914.22|1914.01|1913.71|389
1687892100000|2023-06-27 18:55:00|1914.15|1913.85|1915.04|1914.74|1915.08|1914.78|1914.09|1913.79|535
1687892400000|2023-06-27 19:00:00|1914.98|1914.68|1914.71|1914.41|1915.48|1915.15|1914.66|1914.36|562
1687892700000|2023-06-27 19:05:00|1914.73|1914.43|1914.54|1914.24|1915.04|1914.74|1914.35|1914.05|452
1687893000000|2023-06-27 19:10:00|1914.53|1914.23|1914.85|1914.55|1915.05|1914.75|1914.43|1914.13|493
1687893300000|2023-06-27 19:15:00|1914.84|1914.54|1915.22|1914.92|1915.26|1914.96|1914.77|1914.47|464
1687893600000|2023-06-27 19:20:00|1915.23|1914.93|1915.46|1915.16|1915.59|1915.29|1915.2|1914.84|472
1687893900000|2023-06-27 19:25:00|1915.45|1915.15|1915.55|1915.25|1915.65|1915.35|1915.28|1914.95|424
1687894200000|2023-06-27 19:30:00|1915.56|1915.26|1915.57|1915.27|1915.91|1915.61|1915.43|1915.13|319
1687894500000|2023-06-27 19:35:00|1915.56|1915.26|1915.66|1915.36|1915.96|1915.66|1915.4|1915.1|344
1687894800000|2023-06-27 19:40:00|1915.65|1915.35|1914.95|1914.65|1915.82|1915.47|1914.88|1914.58|298
1687895100000|2023-06-27 19:45:00|1914.96|1914.66|1914.6|1914.3|1915.11|1914.78|1914.49|1914.19|343
1687895400000|2023-06-27 19:50:00|1914.52|1914.22|1913.98|1913.68|1914.67|1914.35|1913.98|1913.68|421
1687895700000|2023-06-27 19:55:00|1913.99|1913.69|1913.99|1913.69|1914.3|1913.89|1913.6|1913.3|679
1687896000000|2023-06-27 20:00:00|1914|1913.7|1913.38|1913.08|1914.15|1913.8|1913.2|1912.9|467
1687896300000|2023-06-27 20:05:00|1913.39|1913.09|1913.31|1913.01|1913.61|1913.3|1913.17|1912.8|255
1687896600000|2023-06-27 20:10:00|1913.33|1913.03|1913.48|1913.18|1913.62|1913.24|1913.16|1912.85|208
1687896900000|2023-06-27 20:15:00|1913.5|1913.2|1913.9|1913.6|1914.13|1913.74|1913.5|1913.16|199
1687897200000|2023-06-27 20:20:00|1914|1913.5|1913.72|1913.42|1914.09|1913.71|1913.68|1913.3|179
1687897500000|2023-06-27 20:25:00|1913.71|1913.41|1913.96|1913.66|1914.1|1913.72|1913.57|1913.25|187
1687897800000|2023-06-27 20:30:00|1914.1|1913.6|1913.41|1913.11|1914.1|1913.67|1913.4|1913.01|225
1687898100000|2023-06-27 20:35:00|1913.5|1913|1913.55|1913.05|1913.6|1913.2|1913.28|1912.88|199
1687898400000|2023-06-27 20:40:00|1913.54|1913.04|1913.4|1912.9|1913.55|1913.2|1913.22|1912.84|137
1687898700000|2023-06-27 20:45:00|1913.29|1912.99|1913.49|1913.19|1913.62|1913.22|1913.17|1912.76|202
1687899000000|2023-06-27 20:50:00|1913.62|1913.12|1913.34|1913.04|1913.64|1913.24|1913.24|1912.86|142
1687899300000|2023-06-27 20:55:00|1913.36|1913.06|1913.85|1913.55|1914.08|1913.62|1913.34|1912.93|180
1687903200000|2023-06-27 22:00:00|1914.17|1913.67|1914.81|1914.31|1914.82|1914.43|1914.17|1913.67|263
1687903500000|2023-06-27 22:05:00|1914.82|1914.32|1914.99|1914.49|1914.99|1914.59|1914.44|1914.04|137
1687903800000|2023-06-27 22:10:00|1914.89|1914.59|1915.18|1914.68|1915.25|1914.87|1914.66|1914.34|193
1687904100000|2023-06-27 22:15:00|1915.17|1914.67|1915.14|1914.64|1915.25|1914.87|1914.88|1914.47|120
1687904400000|2023-06-27 22:20:00|1915.15|1914.65|1915.27|1914.77|1915.35|1914.91|1914.95|1914.53|154
1687904700000|2023-06-27 22:25:00|1915.18|1914.88|1915.42|1914.92|1915.49|1915.09|1915.18|1914.75|149
1687905000000|2023-06-27 22:30:00|1915.39|1914.89|1915.88|1915.38|1915.88|1915.38|1915.28|1914.78|120
1687905300000|2023-06-27 22:35:00|1915.92|1915.42|1915.53|1915.03|1915.96|1915.46|1915.42|1914.94|114
1687905600000|2023-06-27 22:40:00|1915.44|1915.14|1915.13|1914.63|1915.53|1915.15|1915|1914.53|172
1687905900000|2023-06-27 22:45:00|1915.03|1914.73|1914.98|1914.48|1915.18|1914.74|1914.87|1914.41|130
1687906200000|2023-06-27 22:50:00|1914.99|1914.49|1915.03|1914.53|1915.11|1914.73|1914.82|1914.39|107
1687906500000|2023-06-27 22:55:00|1914.93|1914.63|1915.27|1914.77|1915.33|1914.96|1914.93|1914.51|162
1687906800000|2023-06-27 23:00:00|1915.25|1914.75|1915.36|1914.86|1915.4|1915.02|1914.93|1914.53|179
1687907100000|2023-06-27 23:05:00|1915.37|1914.87|1915.52|1915.02|1915.61|1915.2|1915.18|1914.79|139
1687907400000|2023-06-27 23:10:00|1915.53|1915.03|1915.35|1914.85|1915.57|1915.09|1915.25|1914.84|117
1687907700000|2023-06-27 23:15:00|1915.36|1914.86|1915.7|1915.2|1915.71|1915.23|1915.28|1914.86|147
1687908000000|2023-06-27 23:20:00|1915.71|1915.21|1915.32|1915.02|1915.71|1915.21|1915.29|1914.83|155
1687908300000|2023-06-27 23:25:00|1915.39|1914.89|1915.49|1914.99|1915.56|1915.19|1915.27|1914.79|150
1687908600000|2023-06-27 23:30:00|1915.5|1915|1915.38|1914.88|1915.5|1915.07|1915.13|1914.75|161
1687908900000|2023-06-27 23:35:00|1915.37|1914.87|1915.67|1915.37|1915.86|1915.37|1915.26|1914.86|209
1687909200000|2023-06-27 23:40:00|1915.66|1915.36|1915.76|1915.26|1915.84|1915.46|1915.41|1915.03|247
1687909500000|2023-06-27 23:45:00|1915.85|1915.35|1915.96|1915.66|1916.19|1915.78|1915.74|1915.26|358
1687909800000|2023-06-27 23:50:00|1915.93|1915.63|1916.01|1915.51|1916.04|1915.65|1915.65|1915.23|266
1687910100000|2023-06-27 23:55:00|1915.99|1915.49|1915.79|1915.29|1916.14|1915.73|1915.61|1915.2|295
1687910400000|2023-06-28 00:00:00|1915.8|1915.3|1915.9|1915.4|1916.07|1915.67|1915.56|1915.2|476
1687910700000|2023-06-28 00:05:00|1915.89|1915.39|1916.17|1915.87|1916.37|1916.01|1915.8|1915.38|353
1687911000000|2023-06-28 00:10:00|1916.15|1915.85|1916.52|1916.02|1916.57|1916.18|1916.07|1915.72|342
1687911300000|2023-06-28 00:15:00|1916.43|1916.13|1916.6|1916.3|1917.36|1916.98|1916.21|1915.82|493
1687911600000|2023-06-28 00:20:00|1916.56|1916.26|1916.86|1916.36|1917.46|1917.16|1916.43|1916.04|399
1687911900000|2023-06-28 00:25:00|1916.85|1916.35|1916.48|1916.18|1917.02|1916.62|1916.31|1915.86|326
1687912200000|2023-06-28 00:30:00|1916.47|1916.17|1915.98|1915.68|1916.69|1916.31|1915.93|1915.5|293
1687912500000|2023-06-28 00:35:00|1916|1915.7|1915.66|1915.36|1916.16|1915.75|1915.53|1915.12|317
1687912800000|2023-06-28 00:40:00|1915.63|1915.33|1915.73|1915.43|1916.23|1915.83|1915.63|1915.24|455
1687913100000|2023-06-28 00:45:00|1915.82|1915.32|1916.11|1915.61|1916.34|1915.95|1915.44|1915.03|387
1687913400000|2023-06-28 00:50:00|1916.12|1915.62|1915.78|1915.48|1916.12|1915.76|1915.48|1915.05|533
1687913700000|2023-06-28 00:55:00|1915.79|1915.49|1916.42|1916.12|1916.53|1916.13|1915.73|1915.43|423
1687914000000|2023-06-28 01:00:00|1916.52|1916.02|1916.18|1915.88|1916.62|1916.32|1915.73|1915.33|668
1687914300000|2023-06-28 01:05:00|1916.28|1915.78|1915.7|1915.4|1916.35|1915.95|1915.61|1915.22|567
1687914600000|2023-06-28 01:10:00|1915.68|1915.38|1915.69|1915.39|1916.42|1916.06|1915.51|1915.09|672
1687914900000|2023-06-28 01:15:00|1915.7|1915.4|1914.63|1914.33|1915.77|1915.4|1914.49|1914.1|922
1687915200000|2023-06-28 01:20:00|1914.73|1914.23|1914.35|1914.05|1914.93|1914.56|1914.02|1913.64|581
1687915500000|2023-06-28 01:25:00|1914.33|1914.03|1914.5|1914|1914.78|1914.44|1914.13|1913.73|410
1687915800000|2023-06-28 01:30:00|1914.51|1914.01|1914.85|1914.55|1915.1|1914.69|1913.67|1913.31|1008
1687916100000|2023-06-28 01:35:00|1914.95|1914.45|1915.75|1915.45|1916.17|1915.77|1914.68|1914.28|800
1687916400000|2023-06-28 01:40:00|1915.76|1915.46|1915.66|1915.36|1917.11|1916.74|1915.66|1915.25|804
1687916700000|2023-06-28 01:45:00|1915.68|1915.38|1915.97|1915.67|1916.37|1916.02|1915.66|1915.27|790
1687917000000|2023-06-28 01:50:00|1916.07|1915.57|1915.65|1915.15|1916.13|1915.73|1914.97|1914.61|719
1687917300000|2023-06-28 01:55:00|1915.61|1915.11|1915.32|1915.02|1915.91|1915.53|1915.08|1914.74|627
1687917600000|2023-06-28 02:00:00|1915.33|1915.03|1915.36|1915.06|1915.76|1915.37|1914.86|1914.46|639
1687917900000|2023-06-28 02:05:00|1915.37|1915.07|1915.19|1914.69|1915.62|1915.28|1914.9|1914.56|557
1687918200000|2023-06-28 02:10:00|1915.18|1914.68|1915.75|1915.25|1915.8|1915.38|1914.71|1914.38|499
1687918500000|2023-06-28 02:15:00|1915.76|1915.26|1915.69|1915.39|1916.28|1915.89|1915.41|1915.04|520
1687918800000|2023-06-28 02:20:00|1915.71|1915.41|1914.86|1914.56|1915.83|1915.43|1914.82|1914.42|384
1687919100000|2023-06-28 02:25:00|1914.85|1914.55|1914.67|1914.17|1915.19|1914.76|1913.75|1913.28|636
1687919400000|2023-06-28 02:30:00|1914.66|1914.16|1914.98|1914.48|1915.09|1914.7|1914.22|1913.83|479
1687919700000|2023-06-28 02:35:00|1914.95|1914.45|1915.03|1914.73|1915.19|1914.82|1914.58|1914.2|387
1687920000000|2023-06-28 02:40:00|1915.11|1914.81|1915.41|1915.11|1915.53|1915.15|1915|1914.61|381
1687920300000|2023-06-28 02:45:00|1915.42|1915.12|1915.93|1915.63|1916.15|1915.75|1915.23|1914.85|450
1687920600000|2023-06-28 02:50:00|1915.92|1915.62|1916.24|1915.74|1916.29|1915.93|1915.82|1915.42|410
1687920900000|2023-06-28 02:55:00|1916.25|1915.75|1915.4|1915.1|1916.26|1915.83|1915.27|1914.9|498
1687921200000|2023-06-28 03:00:00|1915.41|1915.11|1915.25|1914.95|1915.66|1915.28|1915.09|1914.72|458
1687921500000|2023-06-28 03:05:00|1915.21|1914.91|1915.08|1914.78|1915.6|1915.24|1915.05|1914.69|402
1687921800000|2023-06-28 03:10:00|1915.18|1914.68|1915.65|1915.35|1915.89|1915.49|1915.08|1914.67|336
1687922100000|2023-06-28 03:15:00|1915.67|1915.37|1916.34|1916.04|1916.53|1916.1|1915.65|1915.24|345
1687922400000|2023-06-28 03:20:00|1916.44|1915.94|1916.25|1915.75|1916.47|1916.04|1915.49|1915.1|446
1687922700000|2023-06-28 03:25:00|1916.17|1915.87|1916.6|1916.3|1916.62|1916.32|1915.84|1915.46|401
1687923000000|2023-06-28 03:30:00|1916.58|1916.28|1916.21|1915.71|1917.07|1916.68|1916.08|1915.7|571
1687923300000|2023-06-28 03:35:00|1916.24|1915.74|1915.56|1915.26|1916.24|1915.76|1915.26|1914.88|281
1687923600000|2023-06-28 03:40:00|1915.52|1915.22|1915.65|1915.35|1915.85|1915.47|1915.32|1914.92|263
1687923900000|2023-06-28 03:45:00|1915.71|1915.21|1915.83|1915.33|1916|1915.64|1915.54|1915.17|267
1687924200000|2023-06-28 03:50:00|1915.84|1915.34|1915.35|1915.05|1915.89|1915.5|1915.3|1914.95|247
1687924500000|2023-06-28 03:55:00|1915.34|1915.04|1915.4|1915.1|1915.51|1915.14|1915.05|1914.74|255
1687924800000|2023-06-28 04:00:00|1915.42|1915.12|1915.42|1915.12|1915.67|1915.31|1915.35|1914.99|266
1687925100000|2023-06-28 04:05:00|1915.41|1915.11|1915.59|1915.29|1915.78|1915.4|1915.38|1915|265
1687925400000|2023-06-28 04:10:00|1915.6|1915.3|1916.19|1915.89|1916.25|1915.89|1915.58|1915.22|231
1687925700000|2023-06-28 04:15:00|1916.18|1915.88|1915.72|1915.42|1916.21|1915.89|1915.65|1915.29|289
1687926000000|2023-06-28 04:20:00|1915.74|1915.44|1916.17|1915.87|1916.54|1916.18|1915.68|1915.28|267
1687926300000|2023-06-28 04:25:00|1916.18|1915.88|1916.12|1915.82|1916.57|1916.21|1916.09|1915.72|274
1687926600000|2023-06-28 04:30:00|1916.17|1915.87|1915.74|1915.24|1916.33|1915.97|1915.65|1915.24|292
1687926900000|2023-06-28 04:35:00|1915.76|1915.26|1916.06|1915.76|1916.29|1915.89|1915.38|1915.04|296
1687927200000|2023-06-28 04:40:00|1916.02|1915.72|1915.8|1915.3|1916.12|1915.72|1915.52|1915.2|250
1687927500000|2023-06-28 04:45:00|1915.68|1915.38|1915.45|1915.15|1915.92|1915.51|1915.36|1914.97|231
1687927800000|2023-06-28 04:50:00|1915.44|1915.14|1915.6|1915.1|1915.62|1915.27|1915.35|1914.92|270
1687928100000|2023-06-28 04:55:00|1915.47|1915.17|1915.56|1915.06|1915.77|1915.41|1915.3|1914.92|310
1687928400000|2023-06-28 05:00:00|1915.55|1915.05|1915.32|1915.02|1915.55|1915.14|1915.25|1914.93|162
1687928700000|2023-06-28 05:05:00|1915.31|1915.01|1915.47|1915.17|1915.65|1915.31|1915.26|1914.9|237
1687929000000|2023-06-28 05:10:00|1915.52|1915.02|1916.01|1915.51|1916.03|1915.63|1915.47|1915.02|237
1687929300000|2023-06-28 05:15:00|1915.91|1915.61|1915.43|1915.13|1916.03|1915.7|1915.31|1914.91|337
1687929600000|2023-06-28 05:20:00|1915.42|1915.12|1915.92|1915.62|1916.04|1915.65|1915.31|1914.93|356
1687929900000|2023-06-28 05:25:00|1916.03|1915.53|1916.02|1915.52|1916.05|1915.7|1915.44|1915.13|313
1687930200000|2023-06-28 05:30:00|1916.01|1915.51|1916.18|1915.88|1916.27|1915.89|1915.55|1915.16|443
1687930500000|2023-06-28 05:35:00|1916.19|1915.89|1916.46|1916.16|1916.66|1916.26|1916.06|1915.68|426
1687930800000|2023-06-28 05:40:00|1916.57|1916.07|1915.74|1915.44|1917.07|1916.71|1915.73|1915.41|529
1687931100000|2023-06-28 05:45:00|1915.75|1915.45|1915.79|1915.29|1915.95|1915.59|1915.46|1915.06|401
1687931400000|2023-06-28 05:50:00|1915.78|1915.28|1916.12|1915.82|1916.13|1915.83|1915.37|1914.97|397
1687931700000|2023-06-28 05:55:00|1916.07|1915.77|1915.9|1915.4|1916.15|1915.77|1915.51|1915.14|627
1687932000000|2023-06-28 06:00:00|1915.91|1915.41|1915.83|1915.53|1916.12|1915.75|1915.51|1915.09|542
1687932300000|2023-06-28 06:05:00|1915.88|1915.58|1916.3|1916|1916.38|1916.01|1915.76|1915.39|571
1687932600000|2023-06-28 06:10:00|1916.36|1915.86|1916.35|1916.05|1916.53|1916.19|1915.86|1915.49|497
1687932900000|2023-06-28 06:15:00|1916.39|1916.09|1915.05|1914.75|1916.51|1916.21|1914.84|1914.48|598
1687933200000|2023-06-28 06:20:00|1915.07|1914.77|1913.59|1913.29|1915.21|1914.82|1913.06|1912.69|805
1687933500000|2023-06-28 06:25:00|1913.58|1913.28|1913.23|1912.93|1913.89|1913.52|1912.91|1912.59|704
1687933800000|2023-06-28 06:30:00|1913.29|1912.99|1912.94|1912.64|1913.66|1913.35|1912.85|1912.5|692
1687934100000|2023-06-28 06:35:00|1912.95|1912.65|1912.91|1912.61|1913.32|1912.96|1912.22|1911.82|785
1687934400000|2023-06-28 06:40:00|1913.01|1912.51|1910.38|1909.88|1913.04|1912.66|1909.79|1909.42|951
1687934700000|2023-06-28 06:45:00|1910.29|1909.79|1910.2|1909.9|1911.15|1910.71|1910.1|1909.72|924
1687935000000|2023-06-28 06:50:00|1910.19|1909.89|1911.92|1911.42|1912.07|1911.71|1909.94|1909.64|791
1687935300000|2023-06-28 06:55:00|1911.91|1911.41|1911.18|1910.68|1911.98|1911.59|1910.84|1910.43|771
1687935600000|2023-06-28 07:00:00|1911.17|1910.67|1910.95|1910.45|1911.84|1911.54|1910.52|1910.22|812
1687935900000|2023-06-28 07:05:00|1910.96|1910.46|1911.66|1911.36|1912.32|1911.99|1910.79|1910.39|722
1687936200000|2023-06-28 07:10:00|1911.65|1911.35|1911.21|1910.91|1912.02|1911.66|1911.16|1910.76|732
1687936500000|2023-06-28 07:15:00|1911.22|1910.92|1911.62|1911.32|1911.66|1911.36|1910.71|1910.41|751
1687936800000|2023-06-28 07:20:00|1911.63|1911.33|1910.61|1910.31|1911.65|1911.35|1910.54|1910.24|555
1687937100000|2023-06-28 07:25:00|1910.6|1910.3|1910.35|1910.05|1910.9|1910.6|1910.13|1909.75|762
1687937400000|2023-06-28 07:30:00|1910.36|1910.06|1910.15|1909.85|1910.71|1910.31|1909.9|1909.6|730
1687937700000|2023-06-28 07:35:00|1910.16|1909.86|1910.24|1909.94|1910.54|1910.22|1909.77|1909.4|793
1687938000000|2023-06-28 07:40:00|1910.23|1909.93|1910.49|1910.19|1910.52|1910.22|1909.38|1909.08|699
1687938300000|2023-06-28 07:45:00|1910.48|1910.18|1910.62|1910.32|1910.81|1910.46|1910.18|1909.8|645
1687938600000|2023-06-28 07:50:00|1910.72|1910.22|1910.08|1909.78|1911.01|1910.63|1909.96|1909.66|625
1687938900000|2023-06-28 07:55:00|1910.04|1909.74|1911.28|1910.78|1911.94|1911.57|1910.04|1909.65|785
1687939200000|2023-06-28 08:00:00|1911.27|1910.77|1911.4|1911.1|1911.67|1911.33|1910.49|1910.13|783
1687939500000|2023-06-28 08:05:00|1911.42|1911.12|1909.46|1909.16|1911.9|1911.6|1909.42|1909.06|746
1687939800000|2023-06-28 08:10:00|1909.47|1909.17|1909.71|1909.41|1910.36|1910.06|1909.11|1908.74|667
1687940100000|2023-06-28 08:15:00|1909.73|1909.43|1909.95|1909.65|1910.11|1909.73|1909.37|1908.99|618
1687940400000|2023-06-28 08:20:00|1909.96|1909.66|1909.83|1909.53|1910.49|1910.11|1909.39|1909.09|598
1687940700000|2023-06-28 08:25:00|1909.82|1909.52|1909.61|1909.31|1909.98|1909.66|1909.43|1909.13|594
1687941000000|2023-06-28 08:30:00|1909.62|1909.32|1909.09|1908.79|1909.84|1909.54|1909.01|1908.7|632
1687941300000|2023-06-28 08:35:00|1909.1|1908.8|1909.22|1908.92|1909.47|1909.17|1908.77|1908.41|635
1687941600000|2023-06-28 08:40:00|1909.21|1908.91|1908.76|1908.46|1909.3|1909|1908.44|1908.07|811
1687941900000|2023-06-28 08:45:00|1908.75|1908.45|1909.01|1908.71|1909.33|1909.03|1908.61|1908.3|686
1687942200000|2023-06-28 08:50:00|1909|1908.7|1910.34|1910.04|1910.49|1910.12|1908.66|1908.36|670
1687942500000|2023-06-28 08:55:00|1910.37|1910.07|1910.03|1909.73|1910.57|1910.27|1909.69|1909.35|689
1687942800000|2023-06-28 09:00:00|1910.09|1909.79|1910.6|1910.3|1910.77|1910.45|1909.65|1909.35|763
1687943100000|2023-06-28 09:05:00|1910.62|1910.32|1910.96|1910.66|1910.98|1910.68|1910.25|1909.88|640
1687943400000|2023-06-28 09:10:00|1910.95|1910.65|1911.43|1911.13|1911.51|1911.21|1910.8|1910.5|544
1687943700000|2023-06-28 09:15:00|1911.42|1911.12|1910.88|1910.58|1911.94|1911.61|1910.85|1910.46|549
1687944000000|2023-06-28 09:20:00|1910.87|1910.57|1910.47|1909.97|1911.31|1910.92|1910|1909.58|518
1687944300000|2023-06-28 09:25:00|1910.48|1909.98|1909.49|1909.19|1910.73|1910.33|1909.28|1908.87|555
1687944600000|2023-06-28 09:30:00|1909.52|1909.22|1911.16|1910.86|1911.16|1910.86|1909.52|1909.22|714
1687944900000|2023-06-28 09:35:00|1911.17|1910.87|1910.94|1910.44|1912.2|1911.85|1910.81|1910.41|782
1687945200000|2023-06-28 09:40:00|1910.95|1910.45|1909.53|1909.23|1911.27|1910.89|1909.5|1909.11|565
1687945500000|2023-06-28 09:45:00|1909.51|1909.21|1907.65|1907.35|1909.58|1909.23|1907.59|1907.24|647
1687945800000|2023-06-28 09:50:00|1907.66|1907.36|1907.88|1907.58|1908.48|1908.15|1907.5|1907.13|685
1687946100000|2023-06-28 09:55:00|1907.87|1907.57|1907.54|1907.24|1908.23|1907.83|1907.38|1907.03|629
1687946400000|2023-06-28 10:00:00|1907.58|1907.28|1908.05|1907.75|1908.48|1908.16|1907.58|1907.24|641
1687946700000|2023-06-28 10:05:00|1908.07|1907.77|1909.08|1908.78|1909.19|1908.89|1907.22|1906.92|556
1687947000000|2023-06-28 10:10:00|1909.15|1908.65|1908.75|1908.45|1909.22|1908.92|1908.03|1907.73|522
1687947300000|2023-06-28 10:15:00|1908.74|1908.44|1907.95|1907.65|1909.03|1908.63|1907.79|1907.49|552
1687947600000|2023-06-28 10:20:00|1907.99|1907.69|1907.19|1906.89|1908.28|1907.98|1907.09|1906.79|582
1687947900000|2023-06-28 10:25:00|1907.15|1906.85|1906.89|1906.59|1907.56|1907.24|1906.31|1906.01|621
1687948200000|2023-06-28 10:30:00|1906.85|1906.55|1907.07|1906.77|1907.61|1907.25|1906.83|1906.47|635
1687948500000|2023-06-28 10:35:00|1907.06|1906.76|1907.01|1906.71|1907.28|1906.98|1906.75|1906.4|550
1687948800000|2023-06-28 10:40:00|1907.03|1906.73|1908.15|1907.85|1908.39|1908.07|1906.91|1906.6|470
1687949100000|2023-06-28 10:45:00|1908.21|1907.91|1907.77|1907.47|1908.52|1908.2|1907.36|1907.06|565
1687949400000|2023-06-28 10:50:00|1907.76|1907.46|1907.49|1907.19|1907.82|1907.52|1907.14|1906.84|529
1687949700000|2023-06-28 10:55:00|1907.5|1907.2|1907.12|1906.82|1907.75|1907.45|1907.12|1906.82|565
1687950000000|2023-06-28 11:00:00|1907.17|1906.87|1906.75|1906.45|1907.18|1906.88|1906.38|1906.05|636
1687950300000|2023-06-28 11:05:00|1906.79|1906.49|1907.03|1906.73|1907.22|1906.91|1906.4|1906.04|671
1687950600000|2023-06-28 11:10:00|1907.04|1906.74|1907.18|1906.88|1907.32|1906.99|1906.68|1906.32|667
1687950900000|2023-06-28 11:15:00|1907.17|1906.87|1907.51|1907.21|1907.56|1907.26|1906.39|1906.09|569
1687951200000|2023-06-28 11:20:00|1907.52|1907.22|1907.53|1907.23|1908.02|1907.72|1907.51|1907.13|495
1687951500000|2023-06-28 11:25:00|1907.54|1907.24|1906.92|1906.62|1907.57|1907.27|1906.69|1906.39|540
1687951800000|2023-06-28 11:30:00|1906.94|1906.64|1906.48|1906.18|1907.15|1906.85|1906.47|1906.12|453
1687952100000|2023-06-28 11:35:00|1906.52|1906.22|1906.7|1906.4|1906.77|1906.43|1905.96|1905.62|554
1687952400000|2023-06-28 11:40:00|1906.75|1906.45|1906.97|1906.67|1907.59|1907.26|1906.62|1906.25|662
1687952700000|2023-06-28 11:45:00|1906.96|1906.66|1907.01|1906.71|1907.13|1906.82|1906.74|1906.44|619
1687953000000|2023-06-28 11:50:00|1907.02|1906.72|1907.09|1906.79|1907.35|1907.05|1906.74|1906.44|496
1687953300000|2023-06-28 11:55:00|1907.08|1906.78|1907.37|1907.07|1907.73|1907.32|1906.8|1906.43|488
1687953600000|2023-06-28 12:00:00|1907.38|1907.08|1907.5|1907.2|1907.81|1907.51|1907.21|1906.91|640
1687953900000|2023-06-28 12:05:00|1907.52|1907.22|1907.49|1907.19|1907.9|1907.51|1907.12|1906.75|518
1687954200000|2023-06-28 12:10:00|1907.51|1907.21|1907.37|1907.07|1907.71|1907.34|1907.17|1906.82|652
1687954500000|2023-06-28 12:15:00|1907.38|1907.08|1907.5|1907.2|1907.68|1907.38|1907.31|1907.01|463
1687954800000|2023-06-28 12:20:00|1907.53|1907.23|1907.16|1906.86|1907.99|1907.69|1905.9|1905.6|928
1687955100000|2023-06-28 12:25:00|1907.17|1906.87|1906.91|1906.61|1907.96|1907.59|1906.55|1906.19|930
1687955400000|2023-06-28 12:30:00|1906.96|1906.66|1907.08|1906.78|1908.19|1907.87|1905.8|1905.5|1034
1687955700000|2023-06-28 12:35:00|1907.07|1906.77|1907.14|1906.84|1907.74|1907.44|1906.72|1906.42|856
1687956000000|2023-06-28 12:40:00|1907.18|1906.88|1907.75|1907.45|1908.35|1908.05|1906.92|1906.62|866
1687956300000|2023-06-28 12:45:00|1907.76|1907.46|1908.19|1907.89|1908.71|1908.41|1907.31|1907.01|821
1687956600000|2023-06-28 12:50:00|1908.24|1907.94|1906.8|1906.5|1908.28|1907.98|1906.38|1906.08|791
1687956900000|2023-06-28 12:55:00|1906.82|1906.52|1907.14|1906.84|1907.54|1907.24|1906.52|1906.15|747
1687957200000|2023-06-28 13:00:00|1907.15|1906.85|1906.61|1906.31|1907.55|1907.23|1906.35|1906.03|1090
1687957500000|2023-06-28 13:05:00|1906.69|1906.39|1906.46|1906.16|1907.46|1907.05|1906.35|1906.04|867
1687957800000|2023-06-28 13:10:00|1906.47|1906.17|1906.78|1906.48|1906.89|1906.59|1904.62|1904.27|1077
1687958100000|2023-06-28 13:15:00|1906.77|1906.47|1908|1907.7|1908.2|1907.82|1906.41|1906.03|920
1687958400000|2023-06-28 13:20:00|1908.05|1907.75|1908|1907.7|1908.27|1907.94|1906.14|1905.77|983
1687958700000|2023-06-28 13:25:00|1907.94|1907.64|1908.98|1908.68|1909.06|1908.68|1907.28|1906.98|918
1687959000000|2023-06-28 13:30:00|1909.01|1908.71|1910.53|1910.03|1911.73|1911.43|1908.81|1908.46|1477
1687959300000|2023-06-28 13:35:00|1910.48|1910.18|1908.1|1907.8|1910.96|1910.58|1908.07|1907.77|1351
1687959600000|2023-06-28 13:40:00|1908.08|1907.78|1905.61|1905.31|1908.28|1907.92|1904.79|1904.49|1558
1687959900000|2023-06-28 13:45:00|1905.6|1905.3|1907.93|1907.63|1910.91|1910.61|1903.01|1902.71|1845
1687960200000|2023-06-28 13:50:00|1907.87|1907.57|1909.02|1908.72|1909.99|1909.69|1907.77|1907.47|1683
1687960500000|2023-06-28 13:55:00|1909.01|1908.71|1910.11|1909.81|1911.41|1911.11|1908.59|1908.24|1545
1687960800000|2023-06-28 14:00:00|1910.08|1909.78|1909.66|1909.36|1911.22|1910.78|1908.3|1908|1543
1687961100000|2023-06-28 14:05:00|1909.67|1909.37|1908.41|1908.11|1910.77|1910.47|1908.41|1908.01|1384
1687961400000|2023-06-28 14:10:00|1908.42|1908.12|1908.99|1908.69|1908.99|1908.69|1907.42|1907.04|1295
1687961700000|2023-06-28 14:15:00|1909.13|1908.83|1909.23|1908.93|1910.1|1909.77|1908.58|1908.28|1267
1687962000000|2023-06-28 14:20:00|1909.22|1908.92|1911.12|1910.82|1911.41|1911.11|1908.48|1908.18|1273
1687962300000|2023-06-28 14:25:00|1911.15|1910.85|1909.3|1909|1911.26|1910.88|1909.3|1908.92|1119
1687962600000|2023-06-28 14:30:00|1909.31|1909.01|1909.61|1909.31|1910.02|1909.66|1908.56|1908.25|1071
1687962900000|2023-06-28 14:35:00|1909.7|1909.2|1909.23|1908.93|1910.64|1910.3|1908.78|1908.38|1102
1687963200000|2023-06-28 14:40:00|1909.15|1908.85|1908.88|1908.58|1910.43|1910.04|1908.68|1908.38|1045
1687963500000|2023-06-28 14:45:00|1908.85|1908.55|1908.05|1907.55|1909.16|1908.78|1906.88|1906.58|1096
1687963800000|2023-06-28 14:50:00|1908.06|1907.56|1906.27|1905.97|1908.06|1907.67|1905.89|1905.59|1093
1687964100000|2023-06-28 14:55:00|1906.33|1906.03|1907.24|1906.94|1907.42|1907.07|1905.36|1905.06|1271
1687964400000|2023-06-28 15:00:00|1907.33|1907.03|1908.57|1908.27|1908.73|1908.34|1906.36|1906.06|1164
1687964700000|2023-06-28 15:05:00|1908.54|1908.24|1907.25|1906.95|1909.37|1908.99|1907.23|1906.93|1026
1687965000000|2023-06-28 15:10:00|1907.24|1906.94|1909.66|1909.36|1909.86|1909.56|1907.22|1906.92|976
1687965300000|2023-06-28 15:15:00|1909.68|1909.38|1909.61|1909.31|1910.85|1910.55|1908.98|1908.59|1041
1687965600000|2023-06-28 15:20:00|1909.71|1909.21|1911.81|1911.51|1912.08|1911.78|1909.55|1909.21|1082
1687965900000|2023-06-28 15:25:00|1911.8|1911.5|1912.83|1912.53|1913.53|1913.22|1911.8|1911.46|1330
1687966200000|2023-06-28 15:30:00|1912.85|1912.55|1911.7|1911.4|1913.06|1912.76|1911.18|1910.77|1127
1687966500000|2023-06-28 15:35:00|1911.71|1911.41|1912.49|1912.19|1912.95|1912.65|1911.37|1910.97|978
1687966800000|2023-06-28 15:40:00|1912.5|1912.2|1912.46|1912.16|1913.27|1912.9|1912.19|1911.89|909
1687967100000|2023-06-28 15:45:00|1912.47|1912.17|1912.64|1912.34|1913|1912.6|1912.21|1911.91|847
1687967400000|2023-06-28 15:50:00|1912.66|1912.36|1911.87|1911.57|1912.79|1912.49|1911.75|1911.45|809
1687967700000|2023-06-28 15:55:00|1911.86|1911.56|1911.16|1910.66|1911.88|1911.58|1910.7|1910.4|767
1687968000000|2023-06-28 16:00:00|1911|1910.7|1910.25|1909.95|1911.55|1911.17|1910.16|1909.82|743
1687968300000|2023-06-28 16:05:00|1910.22|1909.92|1910.55|1910.25|1910.79|1910.38|1910.13|1909.83|595
1687968600000|2023-06-28 16:10:00|1910.56|1910.26|1910.59|1910.29|1910.79|1910.45|1910.12|1909.79|704
1687968900000|2023-06-28 16:15:00|1910.6|1910.3|1910.71|1910.41|1910.91|1910.61|1910.11|1909.79|558
1687969200000|2023-06-28 16:20:00|1910.72|1910.42|1911.3|1911|1911.97|1911.64|1910.66|1910.36|649
1687969500000|2023-06-28 16:25:00|1911.29|1910.99|1912.27|1911.97|1912.32|1912.02|1911.26|1910.96|600
1687969800000|2023-06-28 16:30:00|1912.28|1911.98|1911.66|1911.36|1913.06|1912.76|1911.24|1910.93|797
1687970100000|2023-06-28 16:35:00|1911.65|1911.35|1911.43|1911.13|1911.65|1911.35|1910.87|1910.57|634
1687970400000|2023-06-28 16:40:00|1911.42|1911.12|1912.06|1911.76|1912.41|1912.11|1911.13|1910.81|608
1687970700000|2023-06-28 16:45:00|1912.09|1911.79|1912.34|1912.04|1912.76|1912.4|1911.75|1911.45|672
1687971000000|2023-06-28 16:50:00|1912.35|1912.05|1912.48|1912.18|1912.83|1912.53|1912.2|1911.9|652
1687971300000|2023-06-28 16:55:00|1912.49|1912.19|1912.45|1912.15|1912.8|1912.45|1912.19|1911.79|693
1687971600000|2023-06-28 17:00:00|1912.48|1912.18|1912.78|1912.48|1913.27|1912.94|1912.3|1912|739
1687971900000|2023-06-28 17:05:00|1912.82|1912.52|1912.86|1912.36|1913.12|1912.82|1912.13|1911.83|760
1687972200000|2023-06-28 17:10:00|1912.87|1912.37|1912.94|1912.64|1913.56|1913.26|1912.53|1912.17|638
1687972500000|2023-06-28 17:15:00|1912.96|1912.66|1912.57|1912.27|1913.37|1913.07|1912.32|1912|635
1687972800000|2023-06-28 17:20:00|1912.56|1912.26|1913.22|1912.92|1913.35|1913.05|1912.49|1912.19|570
1687973100000|2023-06-28 17:25:00|1913.21|1912.91|1913.43|1913.13|1913.58|1913.28|1912.97|1912.67|570
1687973400000|2023-06-28 17:30:00|1913.42|1913.12|1912.68|1912.38|1913.57|1913.22|1912.64|1912.34|557
1687973700000|2023-06-28 17:35:00|1912.67|1912.37|1912.09|1911.79|1912.91|1912.61|1911.97|1911.67|569
1687974000000|2023-06-28 17:40:00|1912.01|1911.71|1912.7|1912.4|1913.03|1912.73|1911.73|1911.43|533
1687974300000|2023-06-28 17:45:00|1912.71|1912.41|1912.61|1912.31|1913.11|1912.81|1912.53|1912.23|477
1687974600000|2023-06-28 17:50:00|1912.56|1912.26|1912.04|1911.74|1912.6|1912.28|1911.82|1911.48|461
1687974900000|2023-06-28 17:55:00|1912.05|1911.75|1911.95|1911.65|1912.42|1912.12|1911.83|1911.53|355
1687975200000|2023-06-28 18:00:00|1911.94|1911.64|1912.47|1912.17|1912.6|1912.3|1911.94|1911.64|428
1687975500000|2023-06-28 18:05:00|1912.52|1912.22|1912.72|1912.42|1912.75|1912.45|1912.22|1911.92|389
1687975800000|2023-06-28 18:10:00|1912.7|1912.4|1913.01|1912.71|1913.1|1912.8|1912.68|1912.35|372
1687976100000|2023-06-28 18:15:00|1913.02|1912.72|1913.09|1912.79|1913.33|1913.03|1912.98|1912.68|303
1687976400000|2023-06-28 18:20:00|1913.07|1912.77|1912.91|1912.61|1913.36|1913|1912.85|1912.55|301
1687976700000|2023-06-28 18:25:00|1912.9|1912.6|1912.73|1912.43|1913.2|1912.9|1912.71|1912.29|351
1687977000000|2023-06-28 18:30:00|1912.68|1912.38|1912.38|1912.08|1912.87|1912.57|1912.34|1912.04|337
1687977300000|2023-06-28 18:35:00|1912.32|1912.02|1912.84|1912.54|1912.84|1912.54|1912.16|1911.86|348
1687977600000|2023-06-28 18:40:00|1912.85|1912.55|1912.65|1912.35|1912.92|1912.62|1912.43|1912.13|277
1687977900000|2023-06-28 18:45:00|1912.63|1912.33|1912.7|1912.4|1913.12|1912.82|1912.62|1912.32|357
1687978200000|2023-06-28 18:50:00|1912.71|1912.41|1912.35|1912.05|1912.92|1912.62|1912.26|1911.96|349
1687978500000|2023-06-28 18:55:00|1912.4|1912.1|1912.38|1912.08|1912.59|1912.29|1912.16|1911.82|366
1687978800000|2023-06-28 19:00:00|1912.39|1912.09|1912.19|1911.89|1912.53|1912.23|1912.08|1911.78|429
1687979100000|2023-06-28 19:05:00|1912.18|1911.88|1911.62|1911.32|1912.23|1911.93|1911.58|1911.28|307
1687979400000|2023-06-28 19:10:00|1911.63|1911.33|1910.91|1910.61|1911.63|1911.33|1910.86|1910.52|415
1687979700000|2023-06-28 19:15:00|1910.87|1910.57|1910.91|1910.61|1911.26|1910.96|1910.78|1910.48|347
1687980000000|2023-06-28 19:20:00|1910.9|1910.6|1910.13|1909.83|1911.14|1910.75|1910.04|1909.74|388
1687980300000|2023-06-28 19:25:00|1910.12|1909.82|1910.03|1909.73|1910.28|1909.98|1909.83|1909.52|404
1687980600000|2023-06-28 19:30:00|1910.06|1909.76|1910.51|1910.21|1910.72|1910.4|1910.01|1909.71|389
1687980900000|2023-06-28 19:35:00|1910.46|1910.16|1910.38|1910.08|1910.57|1910.27|1910.28|1909.98|347
1687981200000|2023-06-28 19:40:00|1910.37|1910.07|1910.82|1910.52|1910.89|1910.59|1910.27|1909.88|293
1687981500000|2023-06-28 19:45:00|1910.81|1910.51|1910.51|1910.21|1910.83|1910.53|1910.19|1909.89|313
1687981800000|2023-06-28 19:50:00|1910.52|1910.22|1909.81|1909.51|1910.58|1910.28|1909.64|1909.34|549
1687982100000|2023-06-28 19:55:00|1909.79|1909.49|1909.49|1909.19|1910.04|1909.74|1909.46|1909.16|715
1687982400000|2023-06-28 20:00:00|1909.52|1909.22|1909.99|1909.69|1910.31|1909.95|1909.41|1909.1|397
1687982700000|2023-06-28 20:05:00|1910|1909.7|1910.06|1909.76|1910.3|1909.89|1909.92|1909.62|275
1687983000000|2023-06-28 20:10:00|1910.07|1909.77|1910.02|1909.52|1910.14|1909.77|1909.73|1909.4|145
1687983300000|2023-06-28 20:15:00|1910|1909.5|1909.57|1909.27|1910.01|1909.67|1909.57|1909.27|173
1687983600000|2023-06-28 20:20:00|1909.58|1909.28|1909.57|1909.27|1909.68|1909.31|1909.42|1909.12|185
1687983900000|2023-06-28 20:25:00|1909.59|1909.29|1909.58|1909.08|1909.69|1909.3|1909.38|1908.98|168
1687984200000|2023-06-28 20:30:00|1909.47|1909.17|1909.35|1908.85|1909.79|1909.39|1909.24|1908.85|188
1687984500000|2023-06-28 20:35:00|1909.25|1908.95|1909.13|1908.63|1909.31|1908.95|1909.05|1908.61|220
1687984800000|2023-06-28 20:40:00|1909.12|1908.62|1908.48|1907.98|1909.14|1908.74|1908.37|1907.92|266
1687985100000|2023-06-28 20:45:00|1908.41|1907.91|1907.21|1906.71|1908.43|1908.03|1907.08|1906.67|380
1687985400000|2023-06-28 20:50:00|1907.2|1906.7|1907.12|1906.62|1907.73|1907.34|1907.01|1906.58|294
1687985700000|2023-06-28 20:55:00|1907.13|1906.63|1907.64|1907.14|1907.78|1907.3|1907.13|1906.63|223
1687989600000|2023-06-28 22:00:00|1908|1907.5|1908.19|1907.69|1908.27|1907.77|1907.64|1907.14|295
1687989900000|2023-06-28 22:05:00|1908.21|1907.71|1910.07|1909.57|1910.64|1910.14|1908.19|1907.69|361
1687990200000|2023-06-28 22:10:00|1910.1|1909.6|1910.02|1909.72|1910.38|1909.88|1909.76|1909.36|210
1687990500000|2023-06-28 22:15:00|1910.08|1909.78|1909.9|1909.4|1910.18|1909.78|1909.46|1909.02|206
1687990800000|2023-06-28 22:20:00|1909.88|1909.38|1909.79|1909.29|1910.1|1909.6|1909.53|1909.11|262
1687991100000|2023-06-28 22:25:00|1909.81|1909.31|1910.11|1909.61|1910.16|1909.69|1909.58|1909.08|206
1687991400000|2023-06-28 22:30:00|1910.06|1909.56|1909.93|1909.43|1910.06|1909.56|1909.58|1909.08|189
1687991700000|2023-06-28 22:35:00|1909.91|1909.41|1910.02|1909.52|1910.05|1909.66|1909.69|1909.28|153
1687992000000|2023-06-28 22:40:00|1910.04|1909.54|1910.16|1909.66|1910.22|1909.72|1909.75|1909.35|191
1687992300000|2023-06-28 22:45:00|1910.11|1909.61|1910.32|1910.02|1910.47|1910.02|1909.98|1909.56|178
1687992600000|2023-06-28 22:50:00|1910.3|1910|1910.17|1909.67|1910.69|1910.29|1910.02|1909.55|290
1687992900000|2023-06-28 22:55:00|1910.16|1909.66|1910.24|1909.74|1910.36|1909.96|1909.78|1909.28|188
1687993200000|2023-06-28 23:00:00|1910.23|1909.73|1910.33|1909.83|1910.42|1909.98|1909.98|1909.59|201
1687993500000|2023-06-28 23:05:00|1910.34|1909.84|1910.42|1910.12|1910.73|1910.33|1910.21|1909.81|291
1687993800000|2023-06-28 23:10:00|1910.41|1910.11|1910.57|1910.27|1910.72|1910.35|1910.39|1909.99|183
1687994100000|2023-06-28 23:15:00|1910.6|1910.3|1910.69|1910.19|1910.83|1910.42|1910.53|1910.15|199
1687994400000|2023-06-28 23:20:00|1910.57|1910.27|1910.74|1910.44|1910.83|1910.48|1910.54|1910.18|128
1687994700000|2023-06-28 23:25:00|1910.71|1910.41|1910.32|1909.82|1911.1|1910.68|1910.19|1909.79|198
1687995000000|2023-06-28 23:30:00|1910.3|1909.8|1910.24|1909.74|1910.34|1909.92|1909.79|1909.42|205
1687995300000|2023-06-28 23:35:00|1910.23|1909.73|1909.97|1909.67|1910.3|1909.86|1909.89|1909.51|182
1687995600000|2023-06-28 23:40:00|1910.07|1909.57|1910.16|1909.86|1910.57|1910.16|1909.93|1909.54|168
1687995900000|2023-06-28 23:45:00|1910.17|1909.87|1910.04|1909.74|1910.39|1909.98|1909.98|1909.61|175
1687996200000|2023-06-28 23:50:00|1910.03|1909.73|1909.98|1909.68|1910.32|1909.93|1909.91|1909.52|142
1687996500000|2023-06-28 23:55:00|1909.9|1909.6|1909.9|1909.6|1910.36|1909.95|1909.85|1909.48|191
1687996800000|2023-06-29 00:00:00|1909.91|1909.61|1909|1908.7|1909.97|1909.67|1908.61|1908.2|447
1687997100000|2023-06-29 00:05:00|1909.04|1908.74|1908.65|1908.35|1909.45|1909.06|1908.27|1907.9|534
1687997400000|2023-06-29 00:10:00|1908.66|1908.36|1908.6|1908.3|1909.01|1908.64|1908.45|1908.11|276
1687997700000|2023-06-29 00:15:00|1908.61|1908.31|1908.57|1908.27|1908.81|1908.47|1908.21|1907.81|462
1687998000000|2023-06-29 00:20:00|1908.66|1908.16|1908.76|1908.26|1909.02|1908.62|1908.33|1907.94|328
1687998300000|2023-06-29 00:25:00|1908.63|1908.33|1908.91|1908.61|1909.02|1908.63|1908.42|1908.06|339
1687998600000|2023-06-29 00:30:00|1908.93|1908.63|1909.06|1908.76|1909.16|1908.8|1908.7|1908.32|410
1687998900000|2023-06-29 00:35:00|1909.03|1908.73|1909.02|1908.72|1909.49|1909.15|1908.99|1908.57|304
1687999200000|2023-06-29 00:40:00|1908.99|1908.69|1909.12|1908.82|1909.3|1908.95|1908.87|1908.49|251
1687999500000|2023-06-29 00:45:00|1909.11|1908.81|1909.1|1908.6|1909.25|1908.86|1908.87|1908.49|237
1687999800000|2023-06-29 00:50:00|1908.98|1908.68|1909.27|1908.97|1909.4|1909.03|1908.93|1908.53|290
1688000100000|2023-06-29 00:55:00|1909.28|1908.98|1910.21|1909.91|1910.46|1910.11|1909.14|1908.77|349
1688000400000|2023-06-29 01:00:00|1910.22|1909.92|1911.03|1910.53|1911.03|1910.68|1910.19|1909.89|755
1688000700000|2023-06-29 01:05:00|1911|1910.7|1911|1910.5|1911.39|1911|1910.67|1910.17|610
1688001000000|2023-06-29 01:10:00|1910.92|1910.42|1911.25|1910.95|1911.43|1911.09|1910.69|1910.35|624
1688001300000|2023-06-29 01:15:00|1911.18|1910.88|1912.92|1912.62|1913.1|1912.73|1910.94|1910.55|899
1688001600000|2023-06-29 01:20:00|1913.06|1912.56|1912.45|1911.95|1913.07|1912.73|1912.15|1911.79|848
1688001900000|2023-06-29 01:25:00|1912.46|1911.96|1911.98|1911.68|1912.75|1912.32|1911.98|1911.55|532
1688002200000|2023-06-29 01:30:00|1911.99|1911.69|1912.09|1911.79|1912.49|1912.17|1911.72|1911.3|785
1688002500000|2023-06-29 01:35:00|1912.08|1911.78|1911.96|1911.46|1912.32|1911.97|1911.76|1911.39|632
1688002800000|2023-06-29 01:40:00|1912|1911.5|1911.07|1910.77|1912.01|1911.65|1911.07|1910.59|558
1688003100000|2023-06-29 01:45:00|1911.03|1910.73|1910.79|1910.29|1911.64|1911.27|1910.63|1910.25|654
1688003400000|2023-06-29 01:50:00|1910.78|1910.28|1910.59|1910.29|1911.31|1910.92|1910.55|1910.13|548
1688003700000|2023-06-29 01:55:00|1910.56|1910.26|1910.22|1909.72|1910.63|1910.26|1909.7|1909.22|615
1688004000000|2023-06-29 02:00:00|1910.15|1909.65|1908.63|1908.33|1910.15|1909.71|1908.44|1908.02|701
1688004300000|2023-06-29 02:05:00|1908.75|1908.25|1907.24|1906.94|1908.77|1908.35|1907.17|1906.77|874
1688004600000|2023-06-29 02:10:00|1907.21|1906.91|1906.71|1906.21|1907.53|1907.16|1906.33|1905.92|809
1688004900000|2023-06-29 02:15:00|1906.7|1906.2|1906.25|1905.95|1906.81|1906.31|1905.9|1905.6|542
1688005200000|2023-06-29 02:20:00|1906.27|1905.97|1906.17|1905.67|1906.75|1906.34|1905.91|1905.53|506
1688005500000|2023-06-29 02:25:00|1906.23|1905.73|1906.11|1905.81|1906.51|1906.1|1905.8|1905.43|479
1688005800000|2023-06-29 02:30:00|1906.12|1905.82|1906.95|1906.65|1907.41|1906.95|1905.76|1905.37|836
1688006100000|2023-06-29 02:35:00|1906.96|1906.66|1905.94|1905.44|1907.13|1906.78|1905.82|1905.43|632
1688006400000|2023-06-29 02:40:00|1905.96|1905.46|1905.77|1905.27|1906.26|1905.88|1905.56|1905.2|517
1688006700000|2023-06-29 02:45:00|1905.9|1905.6|1905.84|1905.54|1906.29|1905.93|1905.8|1905.4|553
1688007000000|2023-06-29 02:50:00|1905.83|1905.53|1905.72|1905.42|1905.93|1905.56|1905.35|1905|364
1688007300000|2023-06-29 02:55:00|1905.69|1905.39|1904.84|1904.54|1906.1|1905.69|1904.64|1904.27|536
1688007600000|2023-06-29 03:00:00|1904.8|1904.5|1904.27|1903.97|1905.1|1904.68|1904.14|1903.73|562
1688007900000|2023-06-29 03:05:00|1904.28|1903.98|1903.49|1903.19|1904.42|1904.06|1903.13|1902.78|644
1688008200000|2023-06-29 03:10:00|1903.51|1903.21|1903.52|1903.22|1903.9|1903.5|1903.27|1902.92|547
1688008500000|2023-06-29 03:15:00|1903.54|1903.24|1903.07|1902.77|1903.76|1903.38|1903.07|1902.65|567
1688008800000|2023-06-29 03:20:00|1903.08|1902.78|1904.88|1904.58|1904.97|1904.58|1903.01|1902.62|555
1688009100000|2023-06-29 03:25:00|1904.86|1904.56|1904.84|1904.34|1905.19|1904.84|1904.4|1904.02|449
1688009400000|2023-06-29 03:30:00|1904.83|1904.33|1904.99|1904.49|1905.03|1904.67|1904.35|1903.95|392
1688009700000|2023-06-29 03:35:00|1905.02|1904.52|1903.6|1903.1|1905.02|1904.61|1903.09|1902.64|626
1688010000000|2023-06-29 03:40:00|1903.59|1903.09|1904.64|1904.14|1904.65|1904.25|1903.21|1902.86|450
1688010300000|2023-06-29 03:45:00|1904.63|1904.13|1904.77|1904.47|1905.2|1904.82|1904.49|1904.05|361
1688010600000|2023-06-29 03:50:00|1904.93|1904.63|1905.14|1904.84|1905.29|1904.93|1904.7|1904.33|286
1688010900000|2023-06-29 03:55:00|1905.15|1904.85|1905.64|1905.34|1905.92|1905.52|1905.09|1904.72|312
1688011200000|2023-06-29 04:00:00|1905.63|1905.33|1905.37|1905.07|1905.76|1905.4|1904.71|1904.4|361
1688011500000|2023-06-29 04:05:00|1905.49|1904.99|1905.61|1905.31|1905.8|1905.42|1905.27|1904.87|312
1688011800000|2023-06-29 04:10:00|1905.63|1905.33|1905.04|1904.74|1905.71|1905.33|1904.78|1904.43|280
1688012100000|2023-06-29 04:15:00|1904.99|1904.69|1905.31|1905.01|1905.45|1905.13|1904.72|1904.31|278
1688012400000|2023-06-29 04:20:00|1905.19|1904.89|1905.23|1904.93|1905.6|1905.22|1905.11|1904.7|276
1688012700000|2023-06-29 04:25:00|1905.25|1904.95|1905.91|1905.41|1906.22|1905.89|1905.23|1904.85|389
1688013000000|2023-06-29 04:30:00|1905.8|1905.5|1905.21|1904.91|1905.89|1905.5|1905.15|1904.75|375
1688013300000|2023-06-29 04:35:00|1905.2|1904.9|1905.86|1905.36|1905.93|1905.53|1905.06|1904.66|315
1688013600000|2023-06-29 04:40:00|1905.71|1905.41|1905.47|1905.17|1905.89|1905.49|1905.35|1904.99|281
1688013900000|2023-06-29 04:45:00|1905.51|1905.21|1905.25|1904.95|1905.73|1905.28|1905.15|1904.78|338
1688014200000|2023-06-29 04:50:00|1905.24|1904.94|1905.67|1905.37|1905.93|1905.58|1905.03|1904.71|311
1688014500000|2023-06-29 04:55:00|1905.68|1905.38|1905.6|1905.1|1905.93|1905.53|1905.06|1904.64|347
1688014800000|2023-06-29 05:00:00|1905.5|1905.2|1904.95|1904.65|1905.58|1905.23|1904.69|1904.29|425
1688015100000|2023-06-29 05:05:00|1905.05|1904.55|1905.62|1905.32|1905.81|1905.42|1905.02|1904.52|361
1688015400000|2023-06-29 05:10:00|1905.63|1905.33|1903.78|1903.48|1905.75|1905.4|1903.76|1903.41|449
1688015700000|2023-06-29 05:15:00|1903.79|1903.49|1904.52|1904.02|1904.69|1904.35|1903.59|1903.24|467
1688016000000|2023-06-29 05:20:00|1904.51|1904.01|1904.17|1903.87|1904.7|1904.3|1904.08|1903.69|374
1688016300000|2023-06-29 05:25:00|1904.16|1903.86|1904.1|1903.8|1904.68|1904.34|1903.79|1903.47|452
1688016600000|2023-06-29 05:30:00|1904.06|1903.76|1905.01|1904.71|1905.14|1904.79|1903.31|1903|1008
1688016900000|2023-06-29 05:35:00|1905.02|1904.72|1905.21|1904.91|1905.45|1905.09|1904.74|1904.35|520
1688017200000|2023-06-29 05:40:00|1905.15|1904.85|1904.18|1903.88|1905.39|1905.09|1903.95|1903.56|449
1688017500000|2023-06-29 05:45:00|1904.26|1903.76|1904.56|1904.26|1905.58|1905.17|1904.1|1903.7|708
1688017800000|2023-06-29 05:50:00|1904.67|1904.17|1904.58|1904.08|1905.44|1905.04|1904.36|1903.98|619
1688018100000|2023-06-29 05:55:00|1904.57|1904.07|1904.69|1904.39|1904.83|1904.5|1904.37|1903.98|534
1688018400000|2023-06-29 06:00:00|1904.66|1904.36|1904.78|1904.48|1904.94|1904.57|1903.78|1903.35|683
1688018700000|2023-06-29 06:05:00|1904.77|1904.47|1905.11|1904.81|1905.59|1905.2|1904.63|1904.3|795
1688019000000|2023-06-29 06:10:00|1905.13|1904.83|1904.94|1904.44|1905.23|1904.93|1904.59|1904.26|636
1688019300000|2023-06-29 06:15:00|1904.9|1904.4|1904.74|1904.24|1905.15|1904.7|1904.33|1903.88|525
1688019600000|2023-06-29 06:20:00|1904.75|1904.25|1904.19|1903.89|1904.78|1904.47|1904.11|1903.74|465
1688019900000|2023-06-29 06:25:00|1904.18|1903.88|1903.57|1903.27|1904.64|1904.24|1902.78|1902.43|758
1688020200000|2023-06-29 06:30:00|1903.59|1903.29|1904.14|1903.84|1904.16|1903.86|1902.96|1902.66|752
1688020500000|2023-06-29 06:35:00|1904.15|1903.85|1904.93|1904.63|1905.23|1904.87|1903.62|1903.26|685
1688020800000|2023-06-29 06:40:00|1904.95|1904.65|1904.44|1903.94|1905.17|1904.76|1904.23|1903.84|654
1688021100000|2023-06-29 06:45:00|1904.27|1903.97|1904.45|1904.15|1904.79|1904.45|1904.03|1903.67|612
1688021400000|2023-06-29 06:50:00|1904.46|1904.16|1904.07|1903.77|1904.93|1904.63|1904.07|1903.77|551
1688021700000|2023-06-29 06:55:00|1904.1|1903.8|1904.82|1904.52|1904.96|1904.64|1903.98|1903.6|543
1688022000000|2023-06-29 07:00:00|1904.7|1904.4|1903.65|1903.35|1904.8|1904.45|1902.92|1902.61|923
1688022300000|2023-06-29 07:05:00|1903.75|1903.25|1903.62|1903.32|1903.87|1903.53|1902.76|1902.42|853
1688022600000|2023-06-29 07:10:00|1903.58|1903.28|1903.92|1903.62|1904.22|1903.87|1903.58|1903.28|572
1688022900000|2023-06-29 07:15:00|1903.91|1903.61|1905.29|1904.99|1905.84|1905.5|1903.65|1903.35|726
1688023200000|2023-06-29 07:20:00|1905.39|1904.89|1905.22|1904.72|1905.98|1905.64|1904.66|1904.26|694
1688023500000|2023-06-29 07:25:00|1905.12|1904.82|1904.24|1903.94|1905.22|1904.85|1904.15|1903.81|587
1688023800000|2023-06-29 07:30:00|1904.25|1903.95|1905.38|1905.08|1905.42|1905.12|1904.23|1903.93|657
1688024100000|2023-06-29 07:35:00|1905.39|1905.09|1906.18|1905.88|1907.8|1907.39|1905.23|1904.93|1064
1688024400000|2023-06-29 07:40:00|1906.16|1905.86|1905.63|1905.33|1906.27|1905.97|1905.08|1904.73|711
1688024700000|2023-06-29 07:45:00|1905.59|1905.29|1905.85|1905.55|1906.03|1905.73|1905.26|1904.87|751
1688025000000|2023-06-29 07:50:00|1905.87|1905.57|1905.57|1905.27|1906.04|1905.68|1905.33|1904.98|592
1688025300000|2023-06-29 07:55:00|1905.56|1905.26|1905.9|1905.6|1906.02|1905.68|1905.19|1904.89|698
1688025600000|2023-06-29 08:00:00|1906.17|1905.87|1905.63|1905.33|1906.34|1906.04|1905.11|1904.81|748
1688025900000|2023-06-29 08:05:00|1905.64|1905.34|1904.95|1904.65|1905.76|1905.46|1904.92|1904.59|644
1688026200000|2023-06-29 08:10:00|1904.97|1904.67|1905.37|1905.07|1905.45|1905.15|1904.66|1904.36|700
1688026500000|2023-06-29 08:15:00|1905.49|1904.99|1907.72|1907.42|1908.36|1907.98|1905.45|1904.99|941
1688026800000|2023-06-29 08:20:00|1907.73|1907.43|1906.95|1906.65|1908.08|1907.78|1906.31|1905.98|845
1688027100000|2023-06-29 08:25:00|1906.96|1906.66|1906.41|1906.11|1906.99|1906.69|1906.19|1905.89|664
1688027400000|2023-06-29 08:30:00|1906.4|1906.1|1906.8|1906.3|1907.73|1907.42|1905.81|1905.5|815
1688027700000|2023-06-29 08:35:00|1906.69|1906.39|1907.59|1907.29|1907.74|1907.38|1906.5|1906.15|582
1688028000000|2023-06-29 08:40:00|1907.57|1907.27|1906.94|1906.64|1907.89|1907.59|1906.84|1906.54|608
1688028300000|2023-06-29 08:45:00|1906.93|1906.63|1907.12|1906.82|1907.43|1907.13|1906.5|1906.18|594
1688028600000|2023-06-29 08:50:00|1907.13|1906.83|1906.5|1906.2|1907.27|1906.95|1906.14|1905.8|530
1688028900000|2023-06-29 08:55:00|1906.52|1906.22|1906.37|1906.07|1906.84|1906.54|1906.03|1905.61|528
1688029200000|2023-06-29 09:00:00|1906.38|1906.08|1906.08|1905.78|1906.51|1906.19|1905.85|1905.55|506
1688029500000|2023-06-29 09:05:00|1906.09|1905.79|1905.83|1905.53|1906.24|1905.9|1905.57|1905.25|465
1688029800000|2023-06-29 09:10:00|1905.82|1905.52|1905.16|1904.86|1906.11|1905.71|1905.11|1904.72|450
1688030100000|2023-06-29 09:15:00|1905.15|1904.85|1905.1|1904.8|1905.54|1905.24|1904.87|1904.57|460
1688030400000|2023-06-29 09:20:00|1905.12|1904.82|1905.34|1905.04|1905.7|1905.32|1904.51|1904.21|644
1688030700000|2023-06-29 09:25:00|1905.31|1905.01|1906.01|1905.71|1906.1|1905.8|1904.92|1904.62|593
1688031000000|2023-06-29 09:30:00|1906|1905.7|1905.33|1905.03|1906.04|1905.7|1904.65|1904.32|645
1688031300000|2023-06-29 09:35:00|1905.34|1905.04|1904.61|1904.31|1905.34|1905.04|1904.46|1904.1|397
1688031600000|2023-06-29 09:40:00|1904.64|1904.34|1904.46|1904.16|1904.84|1904.54|1904.36|1904.03|506
1688031900000|2023-06-29 09:45:00|1904.45|1904.15|1905.21|1904.91|1905.29|1904.99|1904.16|1903.86|514
1688032200000|2023-06-29 09:50:00|1905.22|1904.92|1906.04|1905.74|1906.06|1905.76|1904.94|1904.64|389
1688032500000|2023-06-29 09:55:00|1906.05|1905.75|1905.36|1905.06|1906.23|1905.93|1904.89|1904.58|529
1688032800000|2023-06-29 10:00:00|1905.41|1905.11|1905.72|1905.42|1905.88|1905.5|1904.77|1904.47|521
1688033100000|2023-06-29 10:05:00|1905.73|1905.43|1905.87|1905.37|1906.2|1905.79|1905.4|1905.05|534
1688033400000|2023-06-29 10:10:00|1905.76|1905.46|1906.32|1906.02|1906.33|1906.03|1905.73|1905.32|419
1688033700000|2023-06-29 10:15:00|1906.34|1906.04|1906.51|1906.21|1906.66|1906.36|1906.2|1905.86|491
1688034000000|2023-06-29 10:20:00|1906.54|1906.24|1906.33|1906.03|1906.54|1906.24|1905.79|1905.44|469
1688034300000|2023-06-29 10:25:00|1906.34|1906.04|1906.65|1906.35|1906.68|1906.38|1906.32|1905.94|453
1688034600000|2023-06-29 10:30:00|1906.68|1906.38|1907.39|1907.09|1907.4|1907.1|1906.61|1906.31|512
1688034900000|2023-06-29 10:35:00|1907.4|1907.1|1908.05|1907.75|1908.36|1908.06|1907.03|1906.73|634
1688035200000|2023-06-29 10:40:00|1908.18|1907.68|1908.79|1908.49|1908.92|1908.61|1908.09|1907.68|563
1688035500000|2023-06-29 10:45:00|1908.92|1908.42|1909.01|1908.71|1909.23|1908.89|1908.6|1908.25|507
1688035800000|2023-06-29 10:50:00|1908.97|1908.67|1909.36|1909.06|1909.8|1909.5|1908.81|1908.51|482
1688036100000|2023-06-29 10:55:00|1909.38|1909.08|1910.09|1909.79|1910.09|1909.79|1909.19|1908.81|506
1688036400000|2023-06-29 11:00:00|1910.1|1909.8|1910.07|1909.77|1910.24|1909.86|1909.36|1909.02|619
1688036700000|2023-06-29 11:05:00|1910.08|1909.78|1910.22|1909.92|1910.27|1909.94|1909.63|1909.33|445
1688037000000|2023-06-29 11:10:00|1910.23|1909.93|1910.39|1910.09|1910.58|1910.23|1909.8|1909.5|454
1688037300000|2023-06-29 11:15:00|1910.38|1910.08|1910.5|1910.2|1910.57|1910.26|1910.22|1909.92|394
1688037600000|2023-06-29 11:20:00|1910.53|1910.23|1910.03|1909.73|1910.59|1910.25|1909.82|1909.4|472
1688037900000|2023-06-29 11:25:00|1910.04|1909.74|1910.34|1910.04|1910.79|1910.43|1909.84|1909.52|485
1688038200000|2023-06-29 11:30:00|1910.33|1910.03|1910.17|1909.87|1910.47|1910.07|1909.87|1909.57|494
1688038500000|2023-06-29 11:35:00|1910.18|1909.88|1910.76|1910.46|1911.22|1910.92|1910.08|1909.78|566
1688038800000|2023-06-29 11:40:00|1910.78|1910.48|1910.23|1909.93|1910.86|1910.49|1909.95|1909.52|494
1688039100000|2023-06-29 11:45:00|1910.24|1909.94|1910.49|1909.99|1910.81|1910.45|1910.11|1909.76|459
1688039400000|2023-06-29 11:50:00|1910.39|1910.09|1910.38|1910.08|1910.47|1910.14|1910.09|1909.7|439
1688039700000|2023-06-29 11:55:00|1910.39|1910.09|1910.24|1909.94|1910.62|1910.23|1910.23|1909.93|385
1688040000000|2023-06-29 12:00:00|1910.26|1909.96|1910.89|1910.59|1911.01|1910.64|1910.02|1909.63|561
1688040300000|2023-06-29 12:05:00|1911.03|1910.53|1910.91|1910.61|1911.07|1910.77|1910.42|1910.02|519
1688040600000|2023-06-29 12:10:00|1910.95|1910.65|1911.39|1910.89|1912.01|1911.67|1910.84|1910.48|661
1688040900000|2023-06-29 12:15:00|1911.4|1910.9|1912.28|1911.98|1912.4|1912.04|1910.98|1910.63|702
1688041200000|2023-06-29 12:20:00|1912.25|1911.95|1910.75|1910.45|1912.25|1911.95|1909.36|1908.95|1040
1688041500000|2023-06-29 12:25:00|1910.77|1910.47|1911.54|1911.04|1912.07|1911.66|1910.73|1910.34|891
1688041800000|2023-06-29 12:30:00|1911.53|1911.03|1901.44|1901.14|1911.55|1911.05|1900.78|1900.43|1980
1688042100000|2023-06-29 12:35:00|1901.35|1901.05|1901.59|1901.29|1901.88|1901.45|1899.03|1898.73|1794
1688042400000|2023-06-29 12:40:00|1901.52|1901.22|1900.35|1900.05|1901.58|1901.28|1898.47|1898.17|1537
1688042700000|2023-06-29 12:45:00|1900.36|1900.06|1899.88|1899.58|1901.64|1901.34|1899.07|1898.77|1472
1688043000000|2023-06-29 12:50:00|1899.89|1899.59|1896.1|1895.8|1899.95|1899.65|1895.98|1895.68|1449
1688043300000|2023-06-29 12:55:00|1896.11|1895.81|1896.32|1896.02|1896.9|1896.54|1895.73|1895.43|1392
1688043600000|2023-06-29 13:00:00|1896.35|1896.05|1897.48|1897.18|1897.77|1897.47|1895.21|1894.91|1460
1688043900000|2023-06-29 13:05:00|1897.53|1897.23|1896.99|1896.69|1898.31|1898.01|1896.59|1896.29|1343
1688044200000|2023-06-29 13:10:00|1896.98|1896.68|1895.34|1895.04|1897.07|1896.77|1895.19|1894.89|1194
1688044500000|2023-06-29 13:15:00|1895.35|1895.05|1896.3|1896|1896.54|1896.24|1894.92|1894.62|1231
1688044800000|2023-06-29 13:20:00|1896.29|1895.99|1895.53|1895.23|1896.86|1896.56|1895.48|1895.11|1162
1688045100000|2023-06-29 13:25:00|1895.54|1895.24|1893.93|1893.63|1895.62|1895.32|1893.46|1893.16|1334
1688045400000|2023-06-29 13:30:00|1893.96|1893.66|1896.57|1896.27|1897.02|1896.72|1893.19|1892.89|1521
1688045700000|2023-06-29 13:35:00|1896.56|1896.26|1895.2|1894.9|1897.35|1897.05|1894.97|1894.67|1451
1688046000000|2023-06-29 13:40:00|1895.05|1894.75|1893.85|1893.55|1895.05|1894.75|1893.8|1893.5|1429
1688046300000|2023-06-29 13:45:00|1893.89|1893.59|1897.21|1896.91|1897.31|1897.01|1893.54|1893.24|1428
1688046600000|2023-06-29 13:50:00|1897.3|1897|1898.2|1897.9|1899.43|1899.13|1897.03|1896.71|1417
1688046900000|2023-06-29 13:55:00|1898.19|1897.89|1899.96|1899.46|1900.05|1899.75|1897.32|1897|1214
1688047200000|2023-06-29 14:00:00|1899.89|1899.59|1901.16|1900.86|1901.18|1900.88|1899.54|1899.16|1392
1688047500000|2023-06-29 14:05:00|1901.23|1900.93|1904.77|1904.47|1905.46|1905.16|1900.12|1899.76|1576
1688047800000|2023-06-29 14:10:00|1904.78|1904.48|1909.91|1909.61|1910.14|1909.84|1904.06|1903.76|1780
1688048100000|2023-06-29 14:15:00|1909.97|1909.67|1907.05|1906.75|1911.13|1910.83|1906.98|1906.62|1622
1688048400000|2023-06-29 14:20:00|1907.08|1906.78|1908.23|1907.93|1909.62|1909.26|1907.07|1906.69|1402
1688048700000|2023-06-29 14:25:00|1908.24|1907.94|1908.92|1908.62|1910.08|1909.78|1907.81|1907.51|1284
1688049000000|2023-06-29 14:30:00|1908.9|1908.6|1905.63|1905.33|1909.1|1908.8|1905.49|1905.19|1365
1688049300000|2023-06-29 14:35:00|1905.62|1905.32|1907.49|1907.19|1908.12|1907.82|1905.35|1905.03|1252
1688049600000|2023-06-29 14:40:00|1907.47|1907.17|1909.08|1908.78|1909.78|1909.48|1907.39|1907.09|1338
1688049900000|2023-06-29 14:45:00|1909.09|1908.79|1911.36|1911.06|1911.77|1911.45|1908.89|1908.59|1258
1688050200000|2023-06-29 14:50:00|1911.35|1911.05|1911.47|1911.17|1913.31|1913.01|1910.74|1910.41|1324
1688050500000|2023-06-29 14:55:00|1911.55|1911.25|1911.17|1910.87|1912.16|1911.86|1910.43|1910.13|1191
1688050800000|2023-06-29 15:00:00|1911.15|1910.85|1911.36|1911.06|1911.64|1911.23|1910.06|1909.76|1150
1688051100000|2023-06-29 15:05:00|1911.37|1911.07|1911.08|1910.78|1912.14|1911.84|1910.73|1910.43|1035
1688051400000|2023-06-29 15:10:00|1911.09|1910.79|1911.65|1911.35|1911.72|1911.42|1909.99|1909.69|912
1688051700000|2023-06-29 15:15:00|1911.64|1911.34|1912.71|1912.41|1912.77|1912.47|1911.14|1910.84|1005
1688052000000|2023-06-29 15:20:00|1912.69|1912.39|1912.2|1911.9|1912.88|1912.58|1910.72|1910.39|1034
1688052300000|2023-06-29 15:25:00|1912.12|1911.82|1911.95|1911.65|1912.71|1912.41|1911.24|1910.9|981
1688052600000|2023-06-29 15:30:00|1911.96|1911.66|1910.67|1910.37|1911.98|1911.68|1910.59|1910.29|917
1688052900000|2023-06-29 15:35:00|1910.68|1910.38|1909.32|1909.02|1910.75|1910.42|1909.19|1908.83|925
1688053200000|2023-06-29 15:40:00|1909.28|1908.98|1910.61|1910.31|1910.71|1910.4|1909.26|1908.96|874
1688053500000|2023-06-29 15:45:00|1910.66|1910.36|1910.24|1909.94|1910.76|1910.44|1909.67|1909.32|697
1688053800000|2023-06-29 15:50:00|1910.25|1909.95|1909.39|1909.09|1910.51|1910.21|1908.66|1908.27|708
1688054100000|2023-06-29 15:55:00|1909.43|1909.13|1909.2|1908.9|1909.72|1909.41|1908.65|1908.35|704
1688054400000|2023-06-29 16:00:00|1909.21|1908.91|1909.46|1909.16|1909.66|1909.36|1908.84|1908.54|673
1688054700000|2023-06-29 16:05:00|1909.45|1909.15|1909.63|1909.33|1909.91|1909.6|1908.91|1908.61|682
1688055000000|2023-06-29 16:10:00|1909.57|1909.27|1908.71|1908.41|1909.69|1909.3|1908.56|1908.26|741
1688055300000|2023-06-29 16:15:00|1908.72|1908.42|1908.61|1908.31|1908.96|1908.66|1908.43|1908.11|650
1688055600000|2023-06-29 16:20:00|1908.59|1908.29|1909.95|1909.65|1909.98|1909.65|1908.33|1908.03|584
1688055900000|2023-06-29 16:25:00|1909.93|1909.63|1909.52|1909.02|1910.45|1910.15|1909.34|1909.02|728
1688056200000|2023-06-29 16:30:00|1909.51|1909.01|1909.23|1908.93|1910.26|1909.96|1909.22|1908.92|562
1688056500000|2023-06-29 16:35:00|1909.32|1909.02|1908.74|1908.44|1909.5|1909.2|1908.55|1908.22|345
1688056800000|2023-06-29 16:40:00|1908.73|1908.43|1909.24|1908.94|1909.47|1909.17|1908.46|1908.16|541
1688057100000|2023-06-29 16:45:00|1909.25|1908.95|1909.54|1909.24|1909.55|1909.25|1908.86|1908.56|503
1688057400000|2023-06-29 16:50:00|1909.65|1909.35|1909.71|1909.41|1910.21|1909.91|1909.33|1909.03|538
1688057700000|2023-06-29 16:55:00|1909.72|1909.42|1910.49|1910.19|1910.62|1910.32|1909.54|1909.19|614
1688058000000|2023-06-29 17:00:00|1910.42|1910.12|1910.47|1910.17|1910.61|1910.31|1909.29|1908.96|577
1688058300000|2023-06-29 17:05:00|1910.45|1910.15|1910.51|1910.21|1910.99|1910.68|1909.71|1909.41|573
1688058600000|2023-06-29 17:10:00|1910.5|1910.2|1910.21|1909.91|1910.73|1910.41|1910.06|1909.76|449
1688058900000|2023-06-29 17:15:00|1910.2|1909.9|1908.69|1908.39|1910.39|1910.03|1908.4|1908.08|587
1688059200000|2023-06-29 17:20:00|1908.7|1908.4|1908.54|1908.24|1909.02|1908.72|1907.89|1907.59|559
1688059500000|2023-06-29 17:25:00|1908.52|1908.22|1909.92|1909.62|1910.37|1910.04|1908.48|1908.18|701
1688059800000|2023-06-29 17:30:00|1909.93|1909.63|1909.75|1909.45|1910.5|1910.11|1909.53|1909.23|510
1688060100000|2023-06-29 17:35:00|1909.72|1909.42|1909.52|1909.22|1910.16|1909.85|1909.49|1909.19|425
1688060400000|2023-06-29 17:40:00|1909.5|1909.2|1909.04|1908.74|1909.62|1909.32|1908.83|1908.53|334
1688060700000|2023-06-29 17:45:00|1909.03|1908.73|1909.21|1908.91|1909.31|1909.01|1908.98|1908.68|305
1688061000000|2023-06-29 17:50:00|1909.22|1908.92|1908.54|1908.24|1909.22|1908.92|1908.52|1908.22|318
1688061300000|2023-06-29 17:55:00|1908.53|1908.23|1908.17|1907.87|1908.63|1908.32|1908.09|1907.79|434
1688061600000|2023-06-29 18:00:00|1908.19|1907.89|1907.6|1907.3|1908.4|1908.1|1907.57|1907.27|551
1688061900000|2023-06-29 18:05:00|1907.71|1907.21|1907.11|1906.81|1907.71|1907.41|1907.05|1906.75|364
1688062200000|2023-06-29 18:10:00|1907.12|1906.82|1907.77|1907.47|1907.84|1907.54|1906.9|1906.6|404
1688062500000|2023-06-29 18:15:00|1907.78|1907.48|1907.68|1907.38|1908.4|1908.07|1907.48|1907.1|400
1688062800000|2023-06-29 18:20:00|1907.67|1907.37|1908.3|1908|1908.46|1908.16|1907.62|1907.32|359
1688063100000|2023-06-29 18:25:00|1908.26|1907.96|1908.13|1907.83|1908.37|1908.07|1907.74|1907.39|434
1688063400000|2023-06-29 18:30:00|1908.12|1907.82|1908.47|1908.17|1908.77|1908.4|1907.93|1907.63|412
1688063700000|2023-06-29 18:35:00|1908.49|1908.19|1907.99|1907.69|1908.81|1908.51|1907.9|1907.6|376
1688064000000|2023-06-29 18:40:00|1907.98|1907.68|1908.05|1907.75|1908.37|1908.07|1907.8|1907.5|338
1688064300000|2023-06-29 18:45:00|1908.04|1907.74|1907.73|1907.43|1908.33|1908.03|1907.73|1907.43|347
1688064600000|2023-06-29 18:50:00|1907.72|1907.42|1907.29|1906.99|1907.98|1907.68|1907.28|1906.98|393
1688064900000|2023-06-29 18:55:00|1907.38|1906.88|1907.24|1906.94|1907.77|1907.47|1907.19|1906.88|480
1688065200000|2023-06-29 19:00:00|1907.23|1906.93|1907.72|1907.42|1907.78|1907.48|1907.02|1906.72|424
1688065500000|2023-06-29 19:05:00|1907.73|1907.43|1907.6|1907.3|1907.87|1907.57|1907.35|1907.05|350
1688065800000|2023-06-29 19:10:00|1907.59|1907.29|1906.97|1906.67|1907.59|1907.29|1906.96|1906.66|295
1688066100000|2023-06-29 19:15:00|1906.98|1906.68|1906.75|1906.45|1907.12|1906.78|1906.64|1906.24|365
1688066400000|2023-06-29 19:20:00|1906.73|1906.43|1906.94|1906.64|1906.97|1906.67|1906.45|1906.08|385
1688066700000|2023-06-29 19:25:00|1906.95|1906.65|1907.64|1907.34|1908.09|1907.79|1906.93|1906.63|403
1688067000000|2023-06-29 19:30:00|1907.7|1907.4|1908.54|1908.24|1908.54|1908.24|1907.52|1907.22|467
1688067300000|2023-06-29 19:35:00|1908.55|1908.25|1908.62|1908.32|1909.41|1909.11|1908.25|1907.95|535
1688067600000|2023-06-29 19:40:00|1908.7|1908.2|1908.07|1907.77|1908.82|1908.52|1907.98|1907.65|500
1688067900000|2023-06-29 19:45:00|1908.09|1907.79|1907.95|1907.65|1908.34|1908.04|1907.93|1907.63|504
1688068200000|2023-06-29 19:50:00|1907.94|1907.64|1908.11|1907.81|1908.18|1907.88|1907.56|1907.26|681
1688068500000|2023-06-29 19:55:00|1908.09|1907.79|1907.87|1907.57|1908.28|1907.98|1907.66|1907.36|753
1688068800000|2023-06-29 20:00:00|1907.8|1907.5|1907.91|1907.61|1908.15|1907.78|1907.67|1907.37|305
1688069100000|2023-06-29 20:05:00|1907.92|1907.62|1907.86|1907.56|1907.95|1907.62|1907.72|1907.41|183
1688069400000|2023-06-29 20:10:00|1907.85|1907.55|1907.84|1907.54|1908.01|1907.61|1907.62|1907.25|169
1688069700000|2023-06-29 20:15:00|1907.85|1907.55|1907.96|1907.66|1908.24|1907.87|1907.68|1907.38|165
1688070000000|2023-06-29 20:20:00|1907.97|1907.67|1907.78|1907.48|1908.15|1907.79|1907.74|1907.44|203
1688070300000|2023-06-29 20:25:00|1907.77|1907.47|1907.84|1907.54|1907.99|1907.67|1907.7|1907.35|183
1688070600000|2023-06-29 20:30:00|1907.96|1907.66|1908.48|1908.18|1908.59|1908.23|1907.83|1907.45|174
1688070900000|2023-06-29 20:35:00|1908.49|1908.19|1908.48|1908.18|1908.67|1908.31|1908.38|1907.99|113
1688071200000|2023-06-29 20:40:00|1908.49|1908.19|1908.48|1908.18|1908.62|1908.31|1908.38|1908.04|134
1688071500000|2023-06-29 20:45:00|1908.49|1908.19|1908.45|1908.15|1908.65|1908.29|1908.36|1907.98|130
1688071800000|2023-06-29 20:50:00|1908.47|1908.17|1908.36|1908.06|1908.62|1908.26|1908.35|1907.97|115
1688072100000|2023-06-29 20:55:00|1908.35|1908.05|1908.32|1907.82|1908.56|1908.23|1908.25|1907.81|186
1688076000000|2023-06-29 22:00:00|1908.46|1907.96|1909.05|1908.55|1909.24|1908.74|1908.39|1907.89|237
1688076300000|2023-06-29 22:05:00|1909.03|1908.53|1909.09|1908.59|1909.32|1908.82|1909|1908.52|114
1688076600000|2023-06-29 22:10:00|1909.11|1908.61|1908.65|1908.15|1909.27|1908.82|1908.51|1908.11|248
1688076900000|2023-06-29 22:15:00|1908.59|1908.09|1908.44|1907.94|1908.66|1908.24|1908.21|1907.76|197
1688077200000|2023-06-29 22:20:00|1908.42|1907.92|1908.44|1907.94|1908.55|1908.17|1908.25|1907.75|99
1688077500000|2023-06-29 22:25:00|1908.46|1907.96|1908.21|1907.71|1908.57|1908.17|1908.19|1907.69|135
1688077800000|2023-06-29 22:30:00|1908.2|1907.7|1908.19|1907.69|1908.46|1907.96|1907.89|1907.45|267
1688078100000|2023-06-29 22:35:00|1908.2|1907.7|1908.26|1907.76|1908.6|1908.2|1907.92|1907.56|260
1688078400000|2023-06-29 22:40:00|1908.24|1907.74|1908.64|1908.34|1908.78|1908.42|1907.98|1907.58|286
1688078700000|2023-06-29 22:45:00|1908.63|1908.33|1909.04|1908.74|1909.12|1908.74|1908.52|1908.08|263
1688079000000|2023-06-29 22:50:00|1909.02|1908.72|1908.88|1908.58|1909.22|1908.79|1908.81|1908.44|210
1688079300000|2023-06-29 22:55:00|1908.85|1908.55|1908.46|1908.16|1908.96|1908.58|1908.4|1908.01|197
1688079600000|2023-06-29 23:00:00|1908.55|1908.05|1907.55|1907.25|1908.55|1908.16|1907.3|1906.92|284
1688079900000|2023-06-29 23:05:00|1907.64|1907.14|1908.11|1907.81|1908.21|1907.83|1907.51|1907.14|120
1688080200000|2023-06-29 23:10:00|1908.07|1907.77|1908.38|1907.88|1908.5|1908.14|1908.07|1907.71|151
1688080500000|2023-06-29 23:15:00|1908.37|1907.87|1908.71|1908.41|1908.84|1908.46|1908.25|1907.85|106
1688080800000|2023-06-29 23:20:00|1908.7|1908.4|1908.97|1908.47|1909.04|1908.65|1908.53|1908.12|133
1688081100000|2023-06-29 23:25:00|1908.98|1908.48|1909.03|1908.73|1909.15|1908.77|1908.76|1908.42|113
1688081400000|2023-06-29 23:30:00|1909.02|1908.72|1908.63|1908.33|1909.12|1908.72|1908.47|1908.14|273
1688081700000|2023-06-29 23:35:00|1908.73|1908.23|1908.7|1908.4|1908.99|1908.63|1908.63|1908.23|181
1688082000000|2023-06-29 23:40:00|1908.8|1908.3|1909.05|1908.75|1909.14|1908.77|1908.61|1908.21|174
1688082300000|2023-06-29 23:45:00|1909.13|1908.63|1908.5|1908.2|1909.16|1908.8|1908.4|1908.01|204
1688082600000|2023-06-29 23:50:00|1908.48|1908.18|1908.4|1907.9|1908.63|1908.29|1908.28|1907.89|175
1688082900000|2023-06-29 23:55:00|1908.32|1908.02|1908.91|1908.61|1909.29|1908.79|1908.25|1907.85|169
1688083200000|2023-06-30 00:00:00|1908.89|1908.59|1908.83|1908.53|1909.36|1909|1908.59|1908.21|409
1688083500000|2023-06-30 00:05:00|1908.84|1908.54|1908.81|1908.31|1909.01|1908.67|1908.38|1907.98|369
1688083800000|2023-06-30 00:10:00|1908.82|1908.32|1908.02|1907.72|1908.94|1908.55|1908.02|1907.71|298
1688084100000|2023-06-30 00:15:00|1908.03|1907.73|1908.01|1907.71|1908.91|1908.54|1907.76|1907.38|531
1688084400000|2023-06-30 00:20:00|1908.13|1907.63|1908.2|1907.9|1908.6|1908.23|1907.92|1907.52|374
1688084700000|2023-06-30 00:25:00|1908.22|1907.92|1908.45|1907.95|1908.63|1908.24|1908.13|1907.75|341
1688085000000|2023-06-30 00:30:00|1908.37|1908.07|1908.89|1908.39|1909.11|1908.71|1908.37|1907.99|340
1688085300000|2023-06-30 00:35:00|1909|1908.5|1909.33|1908.83|1909.34|1908.96|1908.67|1908.29|358
1688085600000|2023-06-30 00:40:00|1909.21|1908.91|1909.28|1908.98|1909.57|1909.18|1909.17|1908.77|302
1688085900000|2023-06-30 00:45:00|1909.31|1909.01|1908.45|1908.15|1909.52|1909.14|1908.45|1908.07|291
1688086200000|2023-06-30 00:50:00|1908.46|1908.16|1908.63|1908.33|1908.89|1908.57|1908.39|1908|606
1688086500000|2023-06-30 00:55:00|1908.62|1908.32|1908.92|1908.62|1909.53|1909.13|1908.62|1908.32|505
1688086800000|2023-06-30 01:00:00|1908.97|1908.67|1909.87|1909.57|1909.98|1909.61|1908.95|1908.6|663
1688087100000|2023-06-30 01:05:00|1909.89|1909.59|1909.13|1908.83|1910.01|1909.63|1909.13|1908.83|501
1688087400000|2023-06-30 01:10:00|1909.15|1908.85|1909.46|1909.16|1909.82|1909.45|1908.67|1908.31|472
1688087700000|2023-06-30 01:15:00|1909.47|1909.17|1909.13|1908.83|1909.62|1909.23|1908.22|1907.9|840
1688088000000|2023-06-30 01:20:00|1909.18|1908.88|1909.11|1908.61|1909.33|1908.91|1908.61|1908.23|519
1688088300000|2023-06-30 01:25:00|1909.1|1908.6|1908.45|1908.15|1909.2|1908.81|1908.24|1907.87|424
1688088600000|2023-06-30 01:30:00|1908.46|1908.16|1907.67|1907.37|1908.79|1908.41|1907.57|1907.22|646
1688088900000|2023-06-30 01:35:00|1907.68|1907.38|1908.21|1907.91|1908.54|1908.14|1907.5|1907.13|552
1688089200000|2023-06-30 01:40:00|1908.19|1907.89|1908.15|1907.85|1908.56|1908.25|1907.72|1907.41|541
1688089500000|2023-06-30 01:45:00|1908.23|1907.93|1907.73|1907.43|1908.79|1908.43|1907.44|1907.04|711
1688089800000|2023-06-30 01:50:00|1907.74|1907.44|1907.48|1907.18|1908.08|1907.78|1907.33|1907.03|619
1688090100000|2023-06-30 01:55:00|1907.5|1907.2|1908.19|1907.89|1908.44|1908.06|1907.44|1907.1|656
1688090400000|2023-06-30 02:00:00|1908.17|1907.87|1909.36|1909.06|1909.65|1909.28|1907.87|1907.47|711
1688090700000|2023-06-30 02:05:00|1909.41|1909.11|1909.35|1909.05|1909.58|1909.22|1908.94|1908.6|542
1688091000000|2023-06-30 02:10:00|1909.39|1909.09|1909.7|1909.4|1909.85|1909.47|1909.23|1908.82|495
1688091300000|2023-06-30 02:15:00|1909.71|1909.41|1908.83|1908.53|1909.88|1909.51|1908.58|1908.28|458
1688091600000|2023-06-30 02:20:00|1908.84|1908.54|1909.09|1908.79|1909.42|1909.1|1908.58|1908.19|358
1688091900000|2023-06-30 02:25:00|1909.1|1908.8|1908.98|1908.68|1909.26|1908.87|1908.72|1908.39|300
1688092200000|2023-06-30 02:30:00|1909.02|1908.72|1909.66|1909.36|1909.86|1909.56|1908.95|1908.6|538
1688092500000|2023-06-30 02:35:00|1909.67|1909.37|1909.35|1909.05|1909.81|1909.43|1909.08|1908.74|415
1688092800000|2023-06-30 02:40:00|1909.32|1909.02|1909.75|1909.45|1909.86|1909.47|1909.31|1908.96|371
1688093100000|2023-06-30 02:45:00|1909.76|1909.46|1909|1908.7|1909.88|1909.54|1908.87|1908.52|473
1688093400000|2023-06-30 02:50:00|1909.11|1908.61|1908.59|1908.29|1909.11|1908.77|1908.54|1908.17|373
1688093700000|2023-06-30 02:55:00|1908.6|1908.3|1908.06|1907.76|1908.86|1908.51|1908.03|1907.73|383
1688094000000|2023-06-30 03:00:00|1908.07|1907.77|1908.17|1907.87|1908.58|1908.17|1907.61|1907.22|509
1688094300000|2023-06-30 03:05:00|1908.28|1907.78|1908.36|1908.06|1908.59|1908.21|1908.05|1907.67|371
1688094600000|2023-06-30 03:10:00|1908.37|1908.07|1907.94|1907.64|1908.44|1908.07|1907.87|1907.53|289
1688094900000|2023-06-30 03:15:00|1908.02|1907.52|1908.16|1907.86|1908.57|1908.18|1907.83|1907.44|287
1688095200000|2023-06-30 03:20:00|1908.18|1907.88|1908.6|1908.3|1908.62|1908.32|1907.9|1907.52|353
1688095500000|2023-06-30 03:25:00|1908.59|1908.29|1908.41|1908.11|1908.83|1908.48|1908.25|1907.87|296
1688095800000|2023-06-30 03:30:00|1908.42|1908.12|1908.87|1908.57|1908.96|1908.59|1908.41|1908.04|226
1688096100000|2023-06-30 03:35:00|1908.89|1908.59|1909.16|1908.86|1909.37|1909|1908.87|1908.52|269
1688096400000|2023-06-30 03:40:00|1909.15|1908.85|1909.45|1908.95|1909.55|1909.17|1909.15|1908.76|230
1688096700000|2023-06-30 03:45:00|1909.46|1908.96|1909.13|1908.83|1909.62|1909.26|1909.01|1908.62|259
1688097000000|2023-06-30 03:50:00|1909.11|1908.81|1908.68|1908.38|1909.23|1908.84|1908.64|1908.28|237
1688097300000|2023-06-30 03:55:00|1908.69|1908.39|1908.5|1908.2|1908.82|1908.4|1908.47|1908.09|232
1688097600000|2023-06-30 04:00:00|1908.53|1908.23|1908.44|1908.14|1908.94|1908.51|1908.3|1907.95|433
1688097900000|2023-06-30 04:05:00|1908.43|1908.13|1908.28|1907.98|1908.62|1908.27|1908.09|1907.71|375
1688098200000|2023-06-30 04:10:00|1908.38|1907.88|1908.39|1908.09|1908.5|1908.12|1908.01|1907.65|316
1688098500000|2023-06-30 04:15:00|1908.4|1908.1|1908.36|1908.06|1908.76|1908.37|1908.29|1907.93|305
1688098800000|2023-06-30 04:20:00|1908.37|1908.07|1908.1|1907.8|1908.39|1908.09|1908|1907.63|258
1688099100000|2023-06-30 04:25:00|1908.11|1907.81|1907.91|1907.61|1908.37|1908|1907.9|1907.56|289
1688099400000|2023-06-30 04:30:00|1907.88|1907.58|1907.36|1907.06|1907.99|1907.59|1907.3|1906.95|352
1688099700000|2023-06-30 04:35:00|1907.35|1907.05|1907.4|1906.9|1907.71|1907.31|1907.06|1906.69|310
1688100000000|2023-06-30 04:40:00|1907.38|1906.88|1908|1907.7|1908.13|1907.8|1907.07|1906.68|319
1688100300000|2023-06-30 04:45:00|1908.1|1907.6|1908.26|1907.76|1908.26|1907.86|1907.63|1907.21|268
1688100600000|2023-06-30 04:50:00|1908.14|1907.84|1908.22|1907.92|1908.58|1908.21|1908.09|1907.77|230
1688100900000|2023-06-30 04:55:00|1908.21|1907.91|1908.5|1908|1908.74|1908.37|1908.2|1907.9|251
1688101200000|2023-06-30 05:00:00|1908.39|1908.09|1909.22|1908.92|1909.22|1908.92|1908.07|1907.7|315
1688101500000|2023-06-30 05:05:00|1909.23|1908.93|1908.65|1908.35|1909.29|1908.99|1908.61|1908.22|283
1688101800000|2023-06-30 05:10:00|1908.63|1908.33|1908.71|1908.41|1908.81|1908.47|1908.31|1907.93|283
1688102100000|2023-06-30 05:15:00|1908.72|1908.42|1909.05|1908.75|1909.05|1908.75|1908.44|1908.07|294
1688102400000|2023-06-30 05:20:00|1909.11|1908.61|1909.35|1908.85|1909.43|1909.03|1908.9|1908.53|307
1688102700000|2023-06-30 05:25:00|1909.34|1908.84|1909.29|1908.79|1909.35|1908.93|1908.87|1908.52|248
1688103000000|2023-06-30 05:30:00|1909.28|1908.78|1909.95|1909.65|1910.16|1909.85|1908.85|1908.48|534
1688103300000|2023-06-30 05:35:00|1909.96|1909.66|1909.23|1908.93|1910.07|1909.77|1908.63|1908.26|562
1688103600000|2023-06-30 05:40:00|1909.21|1908.91|1909.17|1908.67|1909.68|1909.29|1908.92|1908.49|381
1688103900000|2023-06-30 05:45:00|1909.08|1908.78|1908.85|1908.55|1909.44|1909.09|1908.85|1908.55|375
1688104200000|2023-06-30 05:50:00|1908.87|1908.57|1907.63|1907.33|1908.87|1908.57|1907.61|1907.31|459
1688104500000|2023-06-30 05:55:00|1907.62|1907.32|1907.46|1906.96|1907.94|1907.6|1907.35|1906.94|528
1688104800000|2023-06-30 06:00:00|1907.45|1906.95|1905.35|1905.05|1907.46|1907.08|1905.26|1904.87|739
1688105100000|2023-06-30 06:05:00|1905.28|1904.98|1905.24|1904.74|1905.82|1905.4|1904.91|1904.59|769
1688105400000|2023-06-30 06:10:00|1905.23|1904.73|1905.14|1904.64|1905.23|1904.8|1904.47|1904.09|552
1688105700000|2023-06-30 06:15:00|1905.15|1904.65|1904.63|1904.33|1905.34|1904.94|1904.53|1904.16|623
1688106000000|2023-06-30 06:20:00|1904.62|1904.32|1904.67|1904.17|1904.8|1904.4|1903.93|1903.54|676
1688106300000|2023-06-30 06:25:00|1904.57|1904.27|1905.48|1904.98|1905.48|1905.11|1904.36|1904|603
1688106600000|2023-06-30 06:30:00|1905.49|1904.99|1905.51|1905.21|1906.03|1905.72|1905|1904.58|632
1688106900000|2023-06-30 06:35:00|1905.45|1905.15|1906.22|1905.92|1906.31|1905.97|1905.28|1904.91|593
1688107200000|2023-06-30 06:40:00|1906.27|1905.97|1907.2|1906.9|1907.72|1907.38|1905.94|1905.59|711
1688107500000|2023-06-30 06:45:00|1907.13|1906.83|1906.95|1906.65|1907.51|1907.21|1906.52|1906.21|753
1688107800000|2023-06-30 06:50:00|1906.91|1906.61|1906.56|1906.26|1906.93|1906.63|1906.29|1905.98|520
1688108100000|2023-06-30 06:55:00|1906.6|1906.3|1907.04|1906.74|1907.4|1907.04|1906.4|1906.05|582
1688108400000|2023-06-30 07:00:00|1907.07|1906.57|1906.51|1906.21|1907.07|1906.71|1905.8|1905.5|791
1688108700000|2023-06-30 07:05:00|1906.52|1906.22|1906.81|1906.31|1906.81|1906.47|1906.06|1905.76|700
1688109000000|2023-06-30 07:10:00|1906.75|1906.45|1906.77|1906.27|1907.11|1906.79|1906.1|1905.8|696
1688109300000|2023-06-30 07:15:00|1906.78|1906.28|1907.11|1906.81|1907.58|1907.2|1906.73|1906.28|629
1688109600000|2023-06-30 07:20:00|1907.1|1906.8|1906.62|1906.32|1907.28|1906.9|1906.25|1905.95|591
1688109900000|2023-06-30 07:25:00|1906.59|1906.29|1907.15|1906.85|1907.21|1906.87|1906.26|1905.89|644
1688110200000|2023-06-30 07:30:00|1907.18|1906.88|1906.65|1906.35|1907.77|1907.4|1906.3|1906|691
1688110500000|2023-06-30 07:35:00|1906.66|1906.36|1906.33|1905.83|1907.03|1906.65|1906.18|1905.82|592
1688110800000|2023-06-30 07:40:00|1906.23|1905.93|1905.83|1905.53|1906.63|1906.25|1905.8|1905.49|613
1688111100000|2023-06-30 07:45:00|1905.9|1905.6|1905.56|1905.26|1906.02|1905.72|1905.17|1904.85|651
1688111400000|2023-06-30 07:50:00|1905.58|1905.28|1904.94|1904.64|1906.07|1905.67|1904.84|1904.5|664
1688111700000|2023-06-30 07:55:00|1904.98|1904.68|1905.47|1905.17|1905.73|1905.35|1904.64|1904.3|640
1688112000000|2023-06-30 08:00:00|1905.48|1905.18|1904.06|1903.76|1905.73|1905.43|1904.03|1903.73|683
1688112300000|2023-06-30 08:05:00|1904.04|1903.74|1904.65|1904.35|1904.65|1904.35|1903.85|1903.55|695
1688112600000|2023-06-30 08:10:00|1904.66|1904.36|1904.97|1904.67|1905.3|1905|1904.28|1903.98|757
1688112900000|2023-06-30 08:15:00|1904.99|1904.69|1904.29|1903.99|1905.24|1904.86|1904.21|1903.84|557
1688113200000|2023-06-30 08:20:00|1904.31|1904.01|1902.95|1902.65|1904.51|1904.16|1902.95|1902.65|721
1688113500000|2023-06-30 08:25:00|1902.96|1902.66|1902.53|1902.23|1903.44|1903.14|1902.52|1902.22|689
1688113800000|2023-06-30 08:30:00|1902.51|1902.21|1901.08|1900.78|1902.61|1902.22|1901.07|1900.77|778
1688114100000|2023-06-30 08:35:00|1901.09|1900.79|1901.47|1901.17|1901.75|1901.35|1900.75|1900.45|775
1688114400000|2023-06-30 08:40:00|1901.46|1901.16|1901.57|1901.27|1902.24|1901.94|1901.16|1900.86|763
1688114700000|2023-06-30 08:45:00|1901.58|1901.28|1901.94|1901.64|1902.53|1902.23|1901.58|1901.28|606
1688115000000|2023-06-30 08:50:00|1901.9|1901.6|1901.81|1901.51|1902.02|1901.72|1901.55|1901.25|477
1688115300000|2023-06-30 08:55:00|1901.82|1901.52|1902.08|1901.78|1902.51|1902.21|1901.55|1901.25|730
1688115600000|2023-06-30 09:00:00|1902.07|1901.77|1903.34|1903.04|1903.6|1903.23|1901.7|1901.4|788
1688115900000|2023-06-30 09:05:00|1903.38|1903.08|1903.32|1903.02|1903.78|1903.4|1903.08|1902.78|576
1688116200000|2023-06-30 09:10:00|1903.3|1903|1903.18|1902.88|1903.75|1903.36|1903|1902.7|568
1688116500000|2023-06-30 09:15:00|1903.16|1902.86|1902.81|1902.51|1903.28|1902.98|1902.7|1902.39|550
1688116800000|2023-06-30 09:20:00|1902.79|1902.49|1903.77|1903.47|1903.8|1903.5|1902.75|1902.35|537
1688117100000|2023-06-30 09:25:00|1903.79|1903.49|1903.68|1903.38|1904.24|1903.88|1903.58|1903.18|564
1688117400000|2023-06-30 09:30:00|1903.67|1903.37|1904.2|1903.9|1904.63|1904.24|1903.54|1903.16|594
1688117700000|2023-06-30 09:35:00|1904.19|1903.89|1903.89|1903.59|1904.49|1904.11|1903.76|1903.44|485
1688118000000|2023-06-30 09:40:00|1903.88|1903.58|1903.54|1903.24|1904.18|1903.76|1903.42|1903.02|509
1688118300000|2023-06-30 09:45:00|1903.53|1903.23|1904.43|1904.13|1904.43|1904.13|1903.37|1903.07|456
1688118600000|2023-06-30 09:50:00|1904.44|1904.14|1904.66|1904.36|1904.81|1904.5|1904.32|1904.02|484
1688118900000|2023-06-30 09:55:00|1904.67|1904.37|1905.37|1905.07|1905.69|1905.32|1904.64|1904.23|530
1688119200000|2023-06-30 10:00:00|1905.36|1905.06|1904.54|1904.24|1905.37|1905.07|1904.41|1904.11|643
1688119500000|2023-06-30 10:05:00|1904.56|1904.26|1905.54|1905.24|1905.56|1905.24|1904.47|1904.17|494
1688119800000|2023-06-30 10:10:00|1905.53|1905.23|1905.58|1905.28|1906.08|1905.78|1905.4|1905.1|540
1688120100000|2023-06-30 10:15:00|1905.59|1905.29|1905.05|1904.75|1905.85|1905.55|1904.99|1904.67|508
1688120400000|2023-06-30 10:20:00|1905.07|1904.77|1905.03|1904.73|1905.25|1904.91|1904.88|1904.57|446
1688120700000|2023-06-30 10:25:00|1905.02|1904.72|1905.62|1905.32|1906.03|1905.66|1904.8|1904.4|439
1688121000000|2023-06-30 10:30:00|1905.6|1905.3|1905.77|1905.47|1905.95|1905.65|1905.39|1905.09|528
1688121300000|2023-06-30 10:35:00|1905.73|1905.43|1905.72|1905.42|1906.06|1905.71|1905.6|1905.27|465
1688121600000|2023-06-30 10:40:00|1905.73|1905.43|1906.22|1905.92|1906.37|1906.02|1905.41|1905.11|381
1688121900000|2023-06-30 10:45:00|1906.21|1905.91|1906.49|1906.19|1906.5|1906.2|1906.02|1905.72|460
1688122200000|2023-06-30 10:50:00|1906.51|1906.21|1906.09|1905.79|1906.67|1906.37|1906.03|1905.73|488
1688122500000|2023-06-30 10:55:00|1906.08|1905.78|1906.49|1906.19|1906.65|1906.35|1906.05|1905.75|557
1688122800000|2023-06-30 11:00:00|1906.5|1906.2|1906.61|1906.31|1906.77|1906.47|1906.16|1905.86|588
1688123100000|2023-06-30 11:05:00|1906.6|1906.3|1906.57|1906.27|1906.68|1906.33|1906.1|1905.77|455
1688123400000|2023-06-30 11:10:00|1906.58|1906.28|1906.55|1906.25|1906.78|1906.47|1906.32|1905.92|419
1688123700000|2023-06-30 11:15:00|1906.46|1906.16|1906.76|1906.46|1906.83|1906.53|1905.95|1905.65|489
1688124000000|2023-06-30 11:20:00|1906.78|1906.48|1906.59|1906.29|1906.81|1906.51|1906.26|1905.96|413
1688124300000|2023-06-30 11:25:00|1906.57|1906.27|1906.13|1905.83|1906.61|1906.31|1906.07|1905.77|414
1688124600000|2023-06-30 11:30:00|1906.14|1905.84|1906.47|1906.17|1906.49|1906.19|1905.87|1905.57|520
1688124900000|2023-06-30 11:35:00|1906.46|1906.16|1906.61|1906.31|1906.72|1906.42|1906.34|1905.96|374
1688125200000|2023-06-30 11:40:00|1906.6|1906.3|1905.2|1904.7|1906.63|1906.33|1904.99|1904.59|439
1688125500000|2023-06-30 11:45:00|1905.21|1904.71|1904.76|1904.46|1905.55|1905.19|1904.76|1904.46|504
1688125800000|2023-06-30 11:50:00|1904.77|1904.47|1905.24|1904.94|1905.3|1905|1904.56|1904.26|444
1688126100000|2023-06-30 11:55:00|1905.25|1904.95|1905.52|1905.22|1906.1|1905.8|1905.2|1904.9|504
1688126400000|2023-06-30 12:00:00|1905.54|1905.24|1905.19|1904.89|1906.04|1905.74|1904.86|1904.53|658
1688126700000|2023-06-30 12:05:00|1905.2|1904.9|1905.32|1905.02|1905.76|1905.4|1905.15|1904.82|696
1688127000000|2023-06-30 12:10:00|1905.37|1905.07|1907.14|1906.84|1907.62|1907.29|1905.31|1905.01|934
1688127300000|2023-06-30 12:15:00|1907.16|1906.86|1908.05|1907.75|1908.07|1907.77|1906.54|1906.24|738
1688127600000|2023-06-30 12:20:00|1907.98|1907.68|1906.39|1906.09|1907.98|1907.68|1904.85|1904.55|1135
1688127900000|2023-06-30 12:25:00|1906.4|1906.1|1906.98|1906.48|1907.96|1907.61|1906.36|1905.97|926
1688128200000|2023-06-30 12:30:00|1906.96|1906.46|1910.03|1909.73|1911.68|1911.38|1906.66|1906.16|1863
1688128500000|2023-06-30 12:35:00|1910|1909.7|1909.17|1908.87|1910.79|1910.47|1908.04|1907.73|1622
1688128800000|2023-06-30 12:40:00|1909.28|1908.78|1912.7|1912.4|1914.05|1913.75|1908.72|1908.42|1654
1688129100000|2023-06-30 12:45:00|1912.63|1912.33|1909.35|1909.05|1913.17|1912.87|1909.09|1908.79|1425
1688129400000|2023-06-30 12:50:00|1909.34|1909.04|1910.11|1909.61|1910.16|1909.76|1907.81|1907.51|1293
1688129700000|2023-06-30 12:55:00|1910.18|1909.68|1911.25|1910.95|1911.82|1911.45|1909.4|1908.92|1233
1688130000000|2023-06-30 13:00:00|1911.2|1910.9|1912.34|1912.04|1913|1912.7|1910.61|1910.31|1318
1688130300000|2023-06-30 13:05:00|1912.33|1912.03|1911.67|1911.37|1912.51|1912.2|1910.97|1910.67|1151
1688130600000|2023-06-30 13:10:00|1911.68|1911.38|1912.58|1912.28|1913.3|1913|1911.46|1911.16|1148
1688130900000|2023-06-30 13:15:00|1912.62|1912.32|1913.31|1913.01|1914|1913.5|1911.7|1911.4|1070
1688131200000|2023-06-30 13:20:00|1913.3|1913|1913.44|1913.14|1914.67|1914.37|1913.12|1912.82|1103
1688131500000|2023-06-30 13:25:00|1913.43|1913.13|1913.83|1913.53|1914.19|1913.89|1913.01|1912.61|1084
1688131800000|2023-06-30 13:30:00|1913.76|1913.46|1911.54|1911.24|1914.08|1913.7|1910.79|1910.49|1490
1688132100000|2023-06-30 13:35:00|1911.6|1911.3|1910.55|1910.25|1912.07|1911.77|1909.95|1909.65|1306
1688132400000|2023-06-30 13:40:00|1910.51|1910.21|1911.46|1910.96|1913.97|1913.67|1910.33|1910.03|1313
1688132700000|2023-06-30 13:45:00|1911.75|1911.25|1911.02|1910.72|1912.54|1912.24|1909.95|1909.65|1551
1688133000000|2023-06-30 13:50:00|1911.06|1910.76|1912.27|1911.97|1914.68|1914.38|1910.9|1910.6|1524
1688133300000|2023-06-30 13:55:00|1912.25|1911.95|1912.18|1911.68|1912.86|1912.56|1911.56|1911.18|1237
1688133600000|2023-06-30 14:00:00|1912.17|1911.67|1914.22|1913.92|1915.03|1914.67|1912.17|1911.67|1599
1688133900000|2023-06-30 14:05:00|1914.23|1913.93|1916.64|1916.34|1917.12|1916.82|1913.91|1913.61|1530
1688134200000|2023-06-30 14:10:00|1916.66|1916.36|1916.91|1916.61|1918.19|1917.89|1915.14|1914.84|1509
1688134500000|2023-06-30 14:15:00|1916.89|1916.59|1917.87|1917.57|1917.94|1917.64|1915.97|1915.63|1322
1688134800000|2023-06-30 14:20:00|1917.93|1917.63|1917.52|1917.22|1918.68|1918.35|1915.89|1915.59|1365
1688135100000|2023-06-30 14:25:00|1917.61|1917.31|1916.67|1916.37|1919.23|1918.92|1916.33|1916.03|1303
1688135400000|2023-06-30 14:30:00|1916.63|1916.33|1916.67|1916.37|1917.69|1917.39|1915.59|1915.29|1339
1688135700000|2023-06-30 14:35:00|1916.63|1916.33|1914.72|1914.42|1916.88|1916.58|1913.24|1912.94|1384
1688136000000|2023-06-30 14:40:00|1914.74|1914.44|1916.65|1916.35|1916.82|1916.52|1914.59|1914.29|1174
1688136300000|2023-06-30 14:45:00|1916.63|1916.33|1915.74|1915.44|1917.35|1917.05|1915.5|1915.2|1181
1688136600000|2023-06-30 14:50:00|1915.73|1915.43|1915.36|1915.06|1915.97|1915.67|1914.84|1914.54|1134
1688136900000|2023-06-30 14:55:00|1915.32|1915.02|1915.66|1915.36|1916.23|1915.93|1914.95|1914.65|1138
1688137200000|2023-06-30 15:00:00|1915.67|1915.37|1915.56|1915.26|1916.75|1916.43|1915.27|1914.97|1181
1688137500000|2023-06-30 15:05:00|1915.54|1915.24|1915.76|1915.46|1916.19|1915.89|1914.74|1914.44|1163
1688137800000|2023-06-30 15:10:00|1915.75|1915.45|1916.19|1915.89|1916.19|1915.89|1915|1914.7|1002
1688138100000|2023-06-30 15:15:00|1916.2|1915.9|1916.03|1915.73|1917.21|1916.91|1915.71|1915.41|963
1688138400000|2023-06-30 15:20:00|1916.04|1915.74|1916.73|1916.43|1916.8|1916.5|1915.2|1914.9|836
1688138700000|2023-06-30 15:25:00|1916.72|1916.42|1917.65|1917.35|1917.7|1917.4|1916.2|1915.9|843
1688139000000|2023-06-30 15:30:00|1917.64|1917.34|1917.14|1916.84|1917.93|1917.63|1916.61|1916.31|802
1688139300000|2023-06-30 15:35:00|1917.05|1916.75|1917.66|1917.36|1917.95|1917.65|1916.89|1916.59|738
1688139600000|2023-06-30 15:40:00|1917.65|1917.35|1918.69|1918.39|1918.69|1918.39|1917.47|1917.17|753
1688139900000|2023-06-30 15:45:00|1918.71|1918.41|1917.27|1916.97|1919.21|1918.91|1917.25|1916.95|873
1688140200000|2023-06-30 15:50:00|1917.28|1916.98|1918.16|1917.86|1918.18|1917.88|1917.19|1916.89|762
1688140500000|2023-06-30 15:55:00|1918.17|1917.87|1919.26|1918.96|1919.6|1919.3|1917.92|1917.62|786
1688140800000|2023-06-30 16:00:00|1919.24|1918.94|1920.28|1919.98|1920.78|1920.48|1919.01|1918.71|832
1688141100000|2023-06-30 16:05:00|1920.29|1919.99|1920.14|1919.84|1920.42|1920.12|1919.76|1919.46|744
1688141400000|2023-06-30 16:10:00|1920.15|1919.85|1919.11|1918.81|1920.17|1919.87|1919.09|1918.71|770
1688141700000|2023-06-30 16:15:00|1919.12|1918.82|1919.81|1919.51|1919.98|1919.68|1919.01|1918.71|776
1688142000000|2023-06-30 16:20:00|1919.8|1919.5|1918.78|1918.48|1919.91|1919.61|1918.77|1918.47|711
1688142300000|2023-06-30 16:25:00|1918.79|1918.49|1917.84|1917.54|1918.88|1918.58|1917.65|1917.35|621
1688142600000|2023-06-30 16:30:00|1917.85|1917.55|1918.29|1917.99|1918.72|1918.42|1917.85|1917.55|608
1688142900000|2023-06-30 16:35:00|1918.28|1917.98|1918.09|1917.79|1918.58|1918.28|1917.94|1917.64|544
1688143200000|2023-06-30 16:40:00|1918.08|1917.78|1918.63|1918.33|1918.86|1918.48|1917.96|1917.66|609
1688143500000|2023-06-30 16:45:00|1918.62|1918.32|1919.09|1918.79|1919.45|1919.15|1918.62|1918.32|567
1688143800000|2023-06-30 16:50:00|1919.11|1918.81|1919.69|1919.39|1920.09|1919.79|1919.11|1918.81|516
1688144100000|2023-06-30 16:55:00|1919.68|1919.38|1920.23|1919.93|1920.26|1919.96|1919.44|1919.14|617
1688144400000|2023-06-30 17:00:00|1920.24|1919.94|1920.95|1920.65|1921.17|1920.87|1920.24|1919.94|605
1688144700000|2023-06-30 17:05:00|1920.94|1920.64|1921.44|1921.14|1921.75|1921.45|1920.84|1920.54|538
1688145000000|2023-06-30 17:10:00|1921.45|1921.15|1921.96|1921.66|1922.31|1922.01|1921.44|1921.14|619
1688145300000|2023-06-30 17:15:00|1922.02|1921.72|1922.79|1922.49|1922.8|1922.5|1921.8|1921.5|442
1688145600000|2023-06-30 17:20:00|1922.77|1922.47|1922.2|1921.9|1922.96|1922.66|1921.62|1921.32|658
1688145900000|2023-06-30 17:25:00|1922.19|1921.89|1921.47|1921.17|1922.44|1922.14|1921.28|1920.97|846
1688146200000|2023-06-30 17:30:00|1921.48|1921.18|1920.43|1920.13|1921.61|1921.31|1920.42|1920.12|799
1688146500000|2023-06-30 17:35:00|1920.31|1920.01|1919.14|1918.84|1920.4|1920.1|1918.77|1918.47|715
1688146800000|2023-06-30 17:40:00|1919.11|1918.81|1919.09|1918.79|1919.22|1918.91|1918.69|1918.39|587
1688147100000|2023-06-30 17:45:00|1919.1|1918.8|1918.19|1917.89|1919.13|1918.83|1917.98|1917.68|452
1688147400000|2023-06-30 17:50:00|1918.1|1917.8|1918.3|1918|1918.45|1918.15|1918|1917.7|548
1688147700000|2023-06-30 17:55:00|1918.31|1918.01|1918.81|1918.51|1918.88|1918.55|1918.17|1917.87|551
1688148000000|2023-06-30 18:00:00|1918.82|1918.52|1919.35|1919.05|1919.77|1919.46|1918.69|1918.39|476
1688148300000|2023-06-30 18:05:00|1919.36|1919.06|1919.32|1919.02|1919.52|1919.22|1919.1|1918.73|354
1688148600000|2023-06-30 18:10:00|1919.34|1919.04|1919.6|1919.3|1919.64|1919.34|1919.23|1918.93|359
1688148900000|2023-06-30 18:15:00|1919.59|1919.29|1919.83|1919.53|1919.89|1919.59|1919.2|1918.9|346
1688149200000|2023-06-30 18:20:00|1919.84|1919.54|1919.9|1919.6|1920.18|1919.88|1919.57|1919.27|455
1688149500000|2023-06-30 18:25:00|1919.89|1919.59|1919.85|1919.55|1920.19|1919.89|1919.58|1919.28|403
1688149800000|2023-06-30 18:30:00|1919.83|1919.53|1919.82|1919.52|1919.94|1919.64|1919.37|1919.07|391
1688150100000|2023-06-30 18:35:00|1919.83|1919.53|1919.85|1919.55|1919.95|1919.65|1919.42|1919.12|433
1688150400000|2023-06-30 18:40:00|1919.79|1919.49|1919.69|1919.39|1919.88|1919.58|1919.35|1919.05|313
1688150700000|2023-06-30 18:45:00|1919.7|1919.4|1919.75|1919.45|1919.94|1919.64|1919.34|1919.04|410
1688151000000|2023-06-30 18:50:00|1919.74|1919.44|1919.45|1919.15|1919.81|1919.51|1919.19|1918.89|379
1688151300000|2023-06-30 18:55:00|1919.46|1919.16|1919.19|1918.89|1919.76|1919.46|1918.86|1918.56|562
1688151600000|2023-06-30 19:00:00|1919.25|1918.95|1918.31|1918.01|1919.36|1919.06|1918.31|1918.01|574
1688151900000|2023-06-30 19:05:00|1918.32|1918.02|1918.49|1918.19|1918.77|1918.47|1918.28|1917.91|498
1688152200000|2023-06-30 19:10:00|1918.5|1918.2|1918.58|1918.28|1918.59|1918.29|1918.05|1917.75|347
1688152500000|2023-06-30 19:15:00|1918.59|1918.29|1919.47|1919.17|1919.49|1919.19|1918.58|1918.28|381
1688152800000|2023-06-30 19:20:00|1919.46|1919.16|1919.02|1918.72|1919.6|1919.3|1919.01|1918.71|402
1688153100000|2023-06-30 19:25:00|1919.01|1918.71|1918.94|1918.64|1919.21|1918.91|1918.66|1918.36|342
1688153400000|2023-06-30 19:30:00|1918.98|1918.68|1919.17|1918.87|1919.42|1919.12|1918.36|1918.06|433
1688153700000|2023-06-30 19:35:00|1919.18|1918.88|1919.52|1919.22|1919.82|1919.52|1919.18|1918.88|459
1688154000000|2023-06-30 19:40:00|1919.51|1919.21|1920.12|1919.82|1920.13|1919.83|1919.48|1919.18|392
1688154300000|2023-06-30 19:45:00|1920.13|1919.83|1919.82|1919.52|1920.24|1919.94|1919.76|1919.46|494
1688154600000|2023-06-30 19:50:00|1919.83|1919.53|1919.89|1919.59|1920.17|1919.87|1919.75|1919.45|447
1688154900000|2023-06-30 19:55:00|1919.9|1919.6|1920.3|1920|1920.58|1920.28|1919.84|1919.54|805
1688155200000|2023-06-30 20:00:00|1920.2|1919.9|1919.47|1919.17|1920.36|1919.97|1919.24|1918.85|683
1688155500000|2023-06-30 20:05:00|1919.59|1919.09|1919.26|1918.96|1919.7|1919.39|1919.23|1918.84|285
1688155800000|2023-06-30 20:10:00|1919.27|1918.97|1919.18|1918.68|1919.39|1919|1919.02|1918.67|267
1688156100000|2023-06-30 20:15:00|1919.17|1918.67|1918.81|1918.31|1919.19|1918.77|1918.66|1918.23|337
1688156400000|2023-06-30 20:20:00|1918.83|1918.33|1918.57|1918.27|1918.93|1918.53|1918.49|1918.09|322
1688156700000|2023-06-30 20:25:00|1918.59|1918.29|1918.51|1918.21|1918.83|1918.44|1918.33|1917.93|363
1688157000000|2023-06-30 20:30:00|1918.49|1918.19|1919.02|1918.52|1919.02|1918.68|1918.38|1917.98|350
1688157300000|2023-06-30 20:35:00|1918.92|1918.42|1918.89|1918.39|1919.22|1918.75|1918.75|1918.31|338
1688157600000|2023-06-30 20:40:00|1918.84|1918.34|1919.11|1918.61|1919.34|1918.84|1918.68|1918.24|308
1688157900000|2023-06-30 20:45:00|1919.2|1918.7|1919.11|1918.61|1919.32|1918.91|1918.92|1918.42|254
1688158200000|2023-06-30 20:50:00|1919.12|1918.62|1919.52|1919.02|1919.88|1919.38|1919.06|1918.62|261
1688158500000|2023-06-30 20:55:00|1919.43|1918.93|1919.91|1919.41|1919.91|1919.41|1919.2|1918.7|180
1685664000000|2023-06-02 00:00:00|1977.26|1976.96|1976.63|1976.13|1977.83|1977.43|1976.42|1976.07|509
1685664300000|2023-06-02 00:05:00|1976.62|1976.12|1977.36|1977.06|1977.54|1977.14|1976.48|1976.08|398
1685664600000|2023-06-02 00:10:00|1977.47|1976.97|1977.04|1976.74|1977.81|1977.44|1976.87|1976.47|478
1685664900000|2023-06-02 00:15:00|1977.06|1976.76|1976.56|1976.26|1977.06|1976.76|1976.35|1976|386
1685665200000|2023-06-02 00:20:00|1976.6|1976.3|1976.69|1976.39|1976.77|1976.47|1976.27|1975.91|317
1685665500000|2023-06-02 00:25:00|1976.66|1976.36|1976.66|1976.16|1976.76|1976.37|1976.38|1975.99|213
1685665800000|2023-06-02 00:30:00|1976.57|1976.27|1976.57|1976.27|1976.83|1976.44|1976.17|1975.77|392
1685666100000|2023-06-02 00:35:00|1976.65|1976.15|1976.32|1975.82|1976.88|1976.47|1976.21|1975.82|319
1685666400000|2023-06-02 00:40:00|1976.22|1975.92|1976.66|1976.36|1976.92|1976.57|1976.22|1975.86|280
1685666700000|2023-06-02 00:45:00|1976.65|1976.35|1975.94|1975.64|1976.75|1976.41|1975.86|1975.48|338
1685667000000|2023-06-02 00:50:00|1975.95|1975.65|1976.3|1976|1976.67|1976.27|1975.75|1975.37|543
1685667300000|2023-06-02 00:55:00|1976.31|1976.01|1976.03|1975.73|1976.47|1976.08|1975.85|1975.55|331
1685667600000|2023-06-02 01:00:00|1976.01|1975.71|1976.97|1976.67|1977.1|1976.76|1975.79|1975.47|735
1685667900000|2023-06-02 01:05:00|1977.04|1976.74|1975.61|1975.11|1977.07|1976.77|1975.3|1974.91|638
1685668200000|2023-06-02 01:10:00|1975.6|1975.1|1975.4|1974.9|1975.73|1975.34|1974.64|1974.28|623
1685668500000|2023-06-02 01:15:00|1975.43|1974.93|1975.56|1975.26|1975.79|1975.42|1974.92|1974.6|601
1685668800000|2023-06-02 01:20:00|1975.54|1975.24|1975.12|1974.82|1975.9|1975.53|1974.6|1974.3|645
1685669100000|2023-06-02 01:25:00|1975.13|1974.83|1975.1|1974.6|1975.45|1975.06|1974.82|1974.41|491
1685669400000|2023-06-02 01:30:00|1974.96|1974.66|1974.47|1974.17|1975.31|1974.96|1974.35|1974.01|572
1685669700000|2023-06-02 01:35:00|1974.49|1974.19|1975.77|1975.47|1976.11|1975.77|1974.23|1973.92|767
1685670000000|2023-06-02 01:40:00|1975.8|1975.5|1976.12|1975.62|1976.39|1976|1975.5|1975.11|629
1685670300000|2023-06-02 01:45:00|1976.13|1975.63|1978.23|1977.93|1978.35|1977.98|1975.97|1975.58|879
1685670600000|2023-06-02 01:50:00|1978.32|1978.02|1977.91|1977.41|1978.46|1978.06|1977.59|1977.19|727
1685670900000|2023-06-02 01:55:00|1977.89|1977.39|1977.54|1977.24|1978.92|1978.62|1977.41|1977.02|756
1685671200000|2023-06-02 02:00:00|1977.64|1977.14|1978.06|1977.56|1978.08|1977.7|1977.21|1976.82|708
1685671500000|2023-06-02 02:05:00|1977.96|1977.66|1979.56|1979.26|1979.69|1979.33|1977.95|1977.62|617
1685671800000|2023-06-02 02:10:00|1979.55|1979.25|1979.32|1978.82|1980.29|1979.9|1979.09|1978.7|863
1685672100000|2023-06-02 02:15:00|1979.23|1978.93|1979.01|1978.51|1979.29|1978.96|1978.79|1978.4|461
1685672400000|2023-06-02 02:20:00|1979.02|1978.52|1978.7|1978.4|1979.41|1979.04|1978.66|1978.27|408
1685672700000|2023-06-02 02:25:00|1978.68|1978.38|1978.58|1978.28|1978.94|1978.6|1978.5|1978.1|374
1685673000000|2023-06-02 02:30:00|1978.57|1978.27|1979.38|1978.88|1979.76|1979.37|1978.36|1977.99|630
1685673300000|2023-06-02 02:35:00|1979.37|1978.87|1979.24|1978.94|1979.77|1979.35|1978.64|1978.18|524
1685673600000|2023-06-02 02:40:00|1979.34|1978.84|1979.68|1979.18|1979.76|1979.39|1979.11|1978.7|430
1685673900000|2023-06-02 02:45:00|1979.67|1979.17|1980.18|1979.88|1980.24|1979.88|1979.34|1978.95|452
1685674200000|2023-06-02 02:50:00|1980.19|1979.89|1980.41|1980.11|1981.07|1980.67|1980.19|1979.84|754
1685674500000|2023-06-02 02:55:00|1980.4|1980.1|1980.75|1980.25|1980.76|1980.39|1979.99|1979.59|542
1685674800000|2023-06-02 03:00:00|1980.76|1980.26|1981.19|1980.69|1981.39|1980.99|1980.36|1979.96|631
1685675100000|2023-06-02 03:05:00|1981.22|1980.72|1981.17|1980.87|1981.72|1981.29|1980.71|1980.37|678
1685675400000|2023-06-02 03:10:00|1981.16|1980.86|1982.13|1981.83|1982.27|1981.86|1980.87|1980.48|651
1685675700000|2023-06-02 03:15:00|1982.14|1981.84|1982.85|1982.55|1983|1982.63|1981.8|1981.39|578
1685676000000|2023-06-02 03:20:00|1982.86|1982.56|1983.56|1983.06|1983.67|1983.32|1982.72|1982.36|722
1685676300000|2023-06-02 03:25:00|1983.45|1983.15|1983.4|1982.9|1983.62|1983.23|1982.98|1982.61|584
1685676600000|2023-06-02 03:30:00|1983.42|1982.92|1982.39|1982.09|1983.42|1982.98|1982.09|1981.79|578
1685676900000|2023-06-02 03:35:00|1982.41|1982.11|1982.12|1981.62|1982.77|1982.37|1981.81|1981.41|452
1685677200000|2023-06-02 03:40:00|1982.13|1981.63|1982.45|1982.15|1982.67|1982.37|1981.74|1981.24|332
1685677500000|2023-06-02 03:45:00|1982.43|1982.13|1982.71|1982.41|1983.03|1982.66|1982.03|1981.64|521
1685677800000|2023-06-02 03:50:00|1982.77|1982.47|1982.87|1982.57|1983.07|1982.68|1982.34|1981.93|365
1685678100000|2023-06-02 03:55:00|1982.86|1982.56|1982.7|1982.4|1983.15|1982.75|1982.7|1982.3|295
1685678400000|2023-06-02 04:00:00|1982.71|1982.41|1982.73|1982.43|1983.05|1982.7|1982.55|1982.18|381
1685678700000|2023-06-02 04:05:00|1982.83|1982.33|1982.06|1981.56|1983.21|1982.8|1981.95|1981.55|413
1685679000000|2023-06-02 04:10:00|1982.05|1981.55|1981.44|1981.14|1982.19|1981.79|1981.22|1980.84|328
1685679300000|2023-06-02 04:15:00|1981.45|1981.15|1981.53|1981.03|1981.74|1981.36|1981.32|1980.93|336
1685679600000|2023-06-02 04:20:00|1981.52|1981.02|1981.42|1980.92|1981.52|1981.07|1981.12|1980.73|253
1685679900000|2023-06-02 04:25:00|1981.27|1980.97|1980.72|1980.42|1981.27|1980.97|1980.57|1980.21|361
1685680200000|2023-06-02 04:30:00|1980.71|1980.41|1980.34|1980.04|1980.93|1980.56|1980.34|1979.96|240
1685680500000|2023-06-02 04:35:00|1980.35|1980.05|1980.04|1979.74|1980.48|1980.1|1979.62|1979.27|400
1685680800000|2023-06-02 04:40:00|1980.02|1979.72|1980.54|1980.04|1980.56|1980.13|1979.91|1979.52|278
1685681100000|2023-06-02 04:45:00|1980.56|1980.06|1980.16|1979.86|1980.92|1980.56|1980.15|1979.75|353
1685681400000|2023-06-02 04:50:00|1980.25|1979.75|1979.97|1979.67|1980.36|1980.03|1979.9|1979.5|342
1685681700000|2023-06-02 04:55:00|1980.06|1979.56|1979.96|1979.66|1980.17|1979.79|1979.54|1979.16|318
1685682000000|2023-06-02 05:00:00|1979.93|1979.63|1979.42|1978.92|1979.98|1979.68|1979.25|1978.86|377
1685682300000|2023-06-02 05:05:00|1979.44|1978.94|1980.13|1979.83|1980.35|1979.96|1979.11|1978.76|399
1685682600000|2023-06-02 05:10:00|1980.18|1979.88|1980.76|1980.46|1980.85|1980.55|1979.99|1979.59|330
1685682900000|2023-06-02 05:15:00|1980.74|1980.44|1979.89|1979.39|1980.91|1980.53|1979.76|1979.38|419
1685683200000|2023-06-02 05:20:00|1979.92|1979.42|1979.47|1978.97|1979.92|1979.49|1979.1|1978.7|382
1685683500000|2023-06-02 05:25:00|1979.38|1979.08|1978.66|1978.36|1979.66|1979.28|1978.54|1978.16|478
1685683800000|2023-06-02 05:30:00|1978.67|1978.37|1979.27|1978.97|1980.19|1979.8|1978.67|1978.27|859
1685684100000|2023-06-02 05:35:00|1979.34|1978.84|1981.23|1980.73|1981.23|1980.89|1978.96|1978.48|739
1685684400000|2023-06-02 05:40:00|1981.2|1980.7|1981.11|1980.81|1982.26|1981.86|1980.96|1980.56|792
1685684700000|2023-06-02 05:45:00|1981.1|1980.8|1980.67|1980.37|1981.89|1981.55|1980.08|1979.72|796
1685685000000|2023-06-02 05:50:00|1980.68|1980.38|1981.43|1981.13|1981.78|1981.42|1980.44|1980.11|647
1685685300000|2023-06-02 05:55:00|1981.39|1981.09|1980.9|1980.4|1981.89|1981.55|1980.38|1979.98|585
1685685600000|2023-06-02 06:00:00|1980.94|1980.64|1979.38|1979.08|1981.26|1980.96|1979.3|1978.87|882
1685685900000|2023-06-02 06:05:00|1979.39|1979.09|1980.1|1979.6|1980.54|1980.16|1978.91|1978.51|802
1685686200000|2023-06-02 06:10:00|1980.09|1979.59|1979.05|1978.55|1980.28|1979.9|1978.94|1978.55|695
1685686500000|2023-06-02 06:15:00|1979.04|1978.54|1979|1978.7|1979.5|1979.11|1978.55|1978.15|837
1685686800000|2023-06-02 06:20:00|1978.93|1978.63|1979.09|1978.59|1979.87|1979.48|1978.61|1978.22|851
1685687100000|2023-06-02 06:25:00|1979.08|1978.58|1978.03|1977.73|1979.31|1978.91|1977.87|1977.51|724
1685687400000|2023-06-02 06:30:00|1978.01|1977.71|1978.2|1977.9|1978.41|1978|1977.28|1976.89|783
1685687700000|2023-06-02 06:35:00|1978.26|1977.96|1978.61|1978.31|1978.86|1978.45|1978.2|1977.8|623
1685688000000|2023-06-02 06:40:00|1978.71|1978.21|1978.29|1977.99|1979.08|1978.71|1978.26|1977.92|639
1685688300000|2023-06-02 06:45:00|1978.25|1977.95|1978.59|1978.29|1979.11|1978.7|1977.84|1977.45|612
1685688600000|2023-06-02 06:50:00|1978.6|1978.3|1978.13|1977.83|1978.8|1978.42|1977.7|1977.36|594
1685688900000|2023-06-02 06:55:00|1978.16|1977.86|1978.7|1978.4|1978.97|1978.57|1977.68|1977.38|736
1685689200000|2023-06-02 07:00:00|1978.8|1978.3|1977.95|1977.65|1978.81|1978.45|1977.33|1976.96|924
1685689500000|2023-06-02 07:05:00|1977.96|1977.66|1978.74|1978.44|1978.85|1978.45|1977.82|1977.47|739
1685689800000|2023-06-02 07:10:00|1978.75|1978.45|1978.05|1977.75|1979.21|1978.82|1977.92|1977.56|631
1685690100000|2023-06-02 07:15:00|1978.1|1977.8|1977.89|1977.59|1978.57|1978.18|1977.8|1977.41|608
1685690400000|2023-06-02 07:20:00|1977.9|1977.6|1977.96|1977.66|1978.31|1977.94|1977.73|1977.33|541
1685690700000|2023-06-02 07:25:00|1977.95|1977.65|1978.4|1978.1|1978.56|1978.16|1977.61|1977.23|569
1685691000000|2023-06-02 07:30:00|1978.39|1978.09|1976.5|1976.2|1978.5|1978.16|1976.36|1976.01|767
1685691300000|2023-06-02 07:35:00|1976.51|1976.21|1976.72|1976.42|1976.86|1976.47|1976.14|1975.81|643
1685691600000|2023-06-02 07:40:00|1976.82|1976.32|1977.26|1976.76|1977.39|1977.02|1976.43|1976.04|605
1685691900000|2023-06-02 07:45:00|1977.27|1976.77|1977.02|1976.72|1978.08|1977.7|1976.8|1976.4|543
1685692200000|2023-06-02 07:50:00|1977|1976.7|1976.44|1976.14|1977.28|1976.93|1976.37|1976.01|587
1685692500000|2023-06-02 07:55:00|1976.45|1976.15|1976.24|1975.94|1977.07|1976.67|1976.03|1975.65|569
1685692800000|2023-06-02 08:00:00|1976.25|1975.95|1975.39|1975.09|1976.31|1975.95|1975.36|1974.97|710
1685693100000|2023-06-02 08:05:00|1975.4|1975.1|1975.83|1975.53|1976.09|1975.71|1975.21|1974.85|627
1685693400000|2023-06-02 08:10:00|1975.82|1975.52|1975.78|1975.28|1975.97|1975.61|1975.28|1974.91|485
1685693700000|2023-06-02 08:15:00|1975.68|1975.38|1976.39|1976.09|1976.5|1976.15|1975.63|1975.33|601
1685694000000|2023-06-02 08:20:00|1976.38|1976.08|1977.46|1976.96|1977.46|1977.08|1976.28|1975.87|555
1685694300000|2023-06-02 08:25:00|1977.32|1977.02|1976.87|1976.57|1977.44|1977.1|1976.69|1976.32|449
1685694600000|2023-06-02 08:30:00|1976.84|1976.54|1977.54|1977.24|1977.9|1977.6|1976.82|1976.41|586
1685694900000|2023-06-02 08:35:00|1977.55|1977.25|1978.59|1978.29|1978.74|1978.37|1977.38|1977.08|491
1685695200000|2023-06-02 08:40:00|1978.57|1978.27|1978.85|1978.55|1979.08|1978.73|1978.32|1977.94|380
1685695500000|2023-06-02 08:45:00|1978.89|1978.59|1979.16|1978.86|1979.31|1978.95|1978.45|1978.08|452
1685695800000|2023-06-02 08:50:00|1979.14|1978.84|1979.16|1978.86|1979.37|1978.98|1978.72|1978.37|463
1685696100000|2023-06-02 08:55:00|1979.13|1978.83|1979.35|1979.05|1980.18|1979.8|1978.93|1978.63|740
1685696400000|2023-06-02 09:00:00|1979.34|1979.04|1979.5|1979.2|1979.74|1979.36|1978.9|1978.55|787
1685696700000|2023-06-02 09:05:00|1979.51|1979.21|1979.26|1978.76|1979.59|1979.28|1978.99|1978.67|557
1685697000000|2023-06-02 09:10:00|1979.13|1978.83|1978.7|1978.4|1979.54|1979.15|1978.46|1978.07|545
1685697300000|2023-06-02 09:15:00|1978.68|1978.38|1979.17|1978.87|1979.55|1979.19|1978.38|1978.04|575
1685697600000|2023-06-02 09:20:00|1979.16|1978.86|1978.86|1978.56|1979.56|1979.22|1978.64|1978.27|509
1685697900000|2023-06-02 09:25:00|1978.87|1978.57|1979.23|1978.93|1979.55|1979.16|1978.58|1978.17|469
1685698200000|2023-06-02 09:30:00|1979.33|1978.83|1980.87|1980.57|1981.09|1980.7|1978.78|1978.39|707
1685698500000|2023-06-02 09:35:00|1980.86|1980.56|1981.07|1980.77|1981.3|1980.93|1980.55|1980.18|450
1685698800000|2023-06-02 09:40:00|1981.04|1980.74|1980.87|1980.57|1981.26|1980.86|1980.64|1980.24|499
1685699100000|2023-06-02 09:45:00|1980.86|1980.56|1981.13|1980.83|1981.47|1981.05|1980.76|1980.35|466
1685699400000|2023-06-02 09:50:00|1981.08|1980.78|1980.77|1980.47|1981.26|1980.88|1980.76|1980.38|387
1685699700000|2023-06-02 09:55:00|1980.79|1980.49|1980.8|1980.3|1981.14|1980.77|1980.57|1980.21|475
1685700000000|2023-06-02 10:00:00|1980.79|1980.29|1980.72|1980.42|1981.15|1980.78|1980.42|1980.06|349
1685700300000|2023-06-02 10:05:00|1980.71|1980.41|1980.92|1980.62|1981.1|1980.72|1980.65|1980.33|343
1685700600000|2023-06-02 10:10:00|1981.04|1980.54|1980.56|1980.26|1981.04|1980.67|1980.43|1980.11|333
1685700900000|2023-06-02 10:15:00|1980.55|1980.25|1980.54|1980.24|1980.76|1980.46|1980.16|1979.83|391
1685701200000|2023-06-02 10:20:00|1980.53|1980.23|1980.11|1979.81|1981.08|1980.75|1980.11|1979.71|343
1685701500000|2023-06-02 10:25:00|1980.1|1979.8|1979.44|1979.14|1980.41|1980.03|1979.23|1978.93|397
1685701800000|2023-06-02 10:30:00|1979.43|1979.13|1980.14|1979.84|1980.35|1979.97|1979.31|1978.94|406
1685702100000|2023-06-02 10:35:00|1980.15|1979.85|1980.43|1980.13|1980.96|1980.56|1980.02|1979.65|427
1685702400000|2023-06-02 10:40:00|1980.44|1980.14|1980.59|1980.29|1980.97|1980.59|1980.35|1979.95|359
1685702700000|2023-06-02 10:45:00|1980.52|1980.22|1979.27|1978.97|1980.65|1980.32|1979.25|1978.88|433
1685703000000|2023-06-02 10:50:00|1979.26|1978.96|1978.84|1978.34|1979.37|1979.01|1978.42|1978.07|517
1685703300000|2023-06-02 10:55:00|1978.82|1978.32|1978.85|1978.55|1979.19|1978.77|1978.46|1978.09|463
1685703600000|2023-06-02 11:00:00|1978.84|1978.54|1978.93|1978.63|1979.15|1978.75|1978.11|1977.81|571
1685703900000|2023-06-02 11:05:00|1979.09|1978.59|1979.71|1979.41|1980.18|1979.77|1978.88|1978.48|546
1685704200000|2023-06-02 11:10:00|1979.7|1979.4|1979.36|1978.86|1979.98|1979.58|1979.23|1978.86|438
1685704500000|2023-06-02 11:15:00|1979.25|1978.95|1978.53|1978.23|1979.42|1979.07|1978.42|1978.03|448
1685704800000|2023-06-02 11:20:00|1978.56|1978.26|1979.43|1979.13|1979.56|1979.23|1978.45|1978.15|396
1685705100000|2023-06-02 11:25:00|1979.44|1979.14|1980.19|1979.89|1980.73|1980.43|1979.41|1979.11|609
1685705400000|2023-06-02 11:30:00|1980.2|1979.9|1979.87|1979.57|1980.72|1980.32|1979.46|1979.1|544
1685705700000|2023-06-02 11:35:00|1979.86|1979.56|1979.78|1979.48|1981.14|1980.78|1979.59|1979.25|544
1685706000000|2023-06-02 11:40:00|1979.79|1979.49|1979.74|1979.24|1980.04|1979.67|1979.19|1978.86|492
1685706300000|2023-06-02 11:45:00|1979.76|1979.26|1979.44|1979.14|1979.96|1979.56|1978.7|1978.32|575
1685706600000|2023-06-02 11:50:00|1979.46|1979.16|1979.18|1978.88|1979.91|1979.59|1979.05|1978.67|484
1685706900000|2023-06-02 11:55:00|1979.17|1978.87|1979.03|1978.73|1979.84|1979.47|1978.6|1978.23|486
1685707200000|2023-06-02 12:00:00|1979.04|1978.74|1979.21|1978.91|1979.34|1978.99|1978.67|1978.37|753
1685707500000|2023-06-02 12:05:00|1979.2|1978.9|1979.79|1979.49|1980.1|1979.71|1978.95|1978.57|626
1685707800000|2023-06-02 12:10:00|1979.77|1979.47|1979.63|1979.33|1980.2|1979.9|1979.34|1978.98|652
1685708100000|2023-06-02 12:15:00|1979.64|1979.34|1978.69|1978.39|1980.19|1979.86|1978.69|1978.39|705
1685708400000|2023-06-02 12:20:00|1978.71|1978.41|1979.63|1979.33|1980.34|1979.95|1977.68|1977.31|1120
1685708700000|2023-06-02 12:25:00|1979.59|1979.29|1979.88|1978.02|1980.52|1980.15|1978.45|1977.98|1256
1685709000000|2023-06-02 12:30:00|1979.84|1978.06|1978.06|1977.76|1981.76|1978.85|1972.4|1969.71|2163
1685709300000|2023-06-02 12:35:00|1978.1|1977.8|1976.28|1975.78|1978.23|1977.8|1973.77|1973.27|1887
1685709600000|2023-06-02 12:40:00|1976.29|1975.79|1972.6|1972.3|1977.72|1977.41|1972.17|1971.82|1772
1685709900000|2023-06-02 12:45:00|1972.58|1972.28|1971.4|1970.9|1974.58|1974.28|1971.31|1970.89|1677
1685710200000|2023-06-02 12:50:00|1971.42|1970.92|1971.66|1971.36|1972.23|1971.75|1968.85|1968.55|1655
1685710500000|2023-06-02 12:55:00|1971.78|1971.48|1971.17|1970.87|1971.91|1971.52|1969.66|1969.31|1502
1685710800000|2023-06-02 13:00:00|1971.13|1970.83|1971.78|1971.48|1972.46|1972.16|1969.17|1968.79|1629
1685711100000|2023-06-02 13:05:00|1971.79|1971.49|1974.17|1973.87|1974.69|1974.39|1971.3|1970.89|1468
1685711400000|2023-06-02 13:10:00|1974.18|1973.88|1974.12|1973.82|1975.07|1974.77|1973.19|1972.79|1336
1685711700000|2023-06-02 13:15:00|1974.13|1973.83|1973.99|1973.69|1974.96|1974.66|1973.96|1973.64|1174
1685712000000|2023-06-02 13:20:00|1973.96|1973.66|1975.02|1974.72|1975.34|1974.92|1972.94|1972.57|1188
1685712300000|2023-06-02 13:25:00|1974.98|1974.68|1976.32|1976.02|1976.93|1976.52|1974.97|1974.58|1231
1685712600000|2023-06-02 13:30:00|1976.23|1975.93|1975.07|1974.57|1976.51|1976.14|1974.42|1974.09|1535
1685712900000|2023-06-02 13:35:00|1974.93|1974.63|1969.51|1969.01|1974.93|1974.63|1969.51|1969.01|1630
1685713200000|2023-06-02 13:40:00|1969.5|1969|1968.44|1968.14|1969.96|1969.63|1967.24|1966.94|1756
1685713500000|2023-06-02 13:45:00|1968.36|1968.06|1963.16|1962.86|1968.61|1968.29|1963.05|1962.75|1793
1685713800000|2023-06-02 13:50:00|1963.14|1962.84|1963.54|1963.24|1964.57|1964.25|1962.86|1962.38|1642
1685714100000|2023-06-02 13:55:00|1963.43|1963.13|1963.7|1963.4|1963.72|1963.4|1962.11|1961.74|1419
1685714400000|2023-06-02 14:00:00|1963.69|1963.39|1965.96|1965.66|1966.88|1966.54|1963.34|1962.96|1436
1685714700000|2023-06-02 14:05:00|1965.97|1965.67|1964.27|1963.97|1966.27|1965.94|1963.8|1963.5|1332
1685715000000|2023-06-02 14:10:00|1964.04|1963.74|1964|1963.7|1966.12|1965.73|1963.82|1963.45|1382
1685715300000|2023-06-02 14:15:00|1963.98|1963.68|1963.41|1963.11|1964.61|1964.31|1961.89|1961.5|1490
1685715600000|2023-06-02 14:20:00|1963.44|1963.14|1961.87|1961.57|1963.74|1963.37|1961.37|1961.07|1465
1685715900000|2023-06-02 14:25:00|1961.74|1961.44|1962.69|1962.39|1963.04|1962.65|1961.21|1960.81|1361
1685716200000|2023-06-02 14:30:00|1962.7|1962.4|1963.86|1963.56|1964.44|1964.14|1962.62|1962.32|1291
1685716500000|2023-06-02 14:35:00|1963.9|1963.6|1966.45|1966.15|1966.45|1966.15|1963.61|1963.27|1315
1685716800000|2023-06-02 14:40:00|1966.46|1966.16|1966.66|1966.36|1967.49|1967.17|1966.27|1965.97|1199
1685717100000|2023-06-02 14:45:00|1966.68|1966.38|1966.3|1966|1967.05|1966.75|1965.99|1965.68|1129
1685717400000|2023-06-02 14:50:00|1966.31|1966.01|1965.64|1965.34|1966.99|1966.68|1965.45|1965.15|1033
1685717700000|2023-06-02 14:55:00|1965.6|1965.3|1965.36|1964.86|1966.28|1965.96|1964.93|1964.56|1059
1685718000000|2023-06-02 15:00:00|1965.35|1964.85|1964.35|1964.05|1965.77|1965.37|1964.03|1963.73|1117
1685718300000|2023-06-02 15:05:00|1964.36|1964.06|1964.45|1964.15|1965.25|1964.86|1963.89|1963.59|936
1685718600000|2023-06-02 15:10:00|1964.44|1964.14|1965.25|1964.95|1965.5|1965.13|1963.66|1963.26|822
1685718900000|2023-06-02 15:15:00|1965.23|1964.93|1963.66|1963.36|1965.28|1964.93|1963.66|1963.26|781
1685719200000|2023-06-02 15:20:00|1963.64|1963.34|1963.85|1963.55|1963.98|1963.68|1962.81|1962.51|883
1685719500000|2023-06-02 15:25:00|1963.83|1963.53|1963.9|1963.6|1964.51|1964.13|1963.46|1963.16|740
1685719800000|2023-06-02 15:30:00|1963.91|1963.61|1962.62|1962.32|1964.18|1963.87|1962.43|1962.13|734
1685720100000|2023-06-02 15:35:00|1962.64|1962.34|1963.31|1963.01|1963.38|1963.04|1962.47|1962.13|722
1685720400000|2023-06-02 15:40:00|1963.33|1963.03|1962.63|1962.33|1963.54|1963.21|1962.45|1962.14|775
1685720700000|2023-06-02 15:45:00|1962.64|1962.34|1961.94|1961.64|1963.02|1962.72|1961.7|1961.36|782
1685721000000|2023-06-02 15:50:00|1961.9|1961.6|1961.64|1961.34|1962.51|1962.16|1961.39|1961.09|729
1685721300000|2023-06-02 15:55:00|1961.63|1961.33|1962.28|1961.98|1962.33|1962.03|1961.41|1961.03|664
1685721600000|2023-06-02 16:00:00|1962.29|1961.99|1961.61|1961.31|1962.42|1962.12|1961.28|1960.91|529
1685721900000|2023-06-02 16:05:00|1961.6|1961.3|1957.9|1957.4|1961.93|1961.62|1957.35|1957.05|995
1685722200000|2023-06-02 16:10:00|1957.94|1957.44|1957.11|1956.81|1957.95|1957.58|1955.79|1955.47|1133
1685722500000|2023-06-02 16:15:00|1957.08|1956.78|1957.27|1956.97|1958.33|1958.03|1956.98|1956.66|1071
1685722800000|2023-06-02 16:20:00|1957.26|1956.96|1956.11|1955.81|1957.72|1957.42|1955.95|1955.65|813
1685723100000|2023-06-02 16:25:00|1956.14|1955.84|1956.33|1955.83|1956.8|1956.5|1955.42|1955.08|920
1685723400000|2023-06-02 16:30:00|1956.28|1955.98|1955.69|1955.39|1956.8|1956.5|1955.66|1955.36|873
1685723700000|2023-06-02 16:35:00|1955.73|1955.43|1955.09|1954.79|1955.9|1955.6|1954.56|1954.23|814
1685724000000|2023-06-02 16:40:00|1955.11|1954.81|1954.52|1954.22|1955.9|1955.55|1953.86|1953.56|897
1685724300000|2023-06-02 16:45:00|1954.56|1954.26|1953.84|1953.54|1954.56|1954.26|1953.06|1952.76|920
1685724600000|2023-06-02 16:50:00|1953.85|1953.55|1953.75|1953.45|1953.96|1953.66|1953.18|1952.81|722
1685724900000|2023-06-02 16:55:00|1953.74|1953.44|1952.48|1952.18|1953.85|1953.48|1952.46|1952.16|735
1685725200000|2023-06-02 17:00:00|1952.53|1952.23|1953.29|1952.99|1953.7|1953.33|1952.43|1952.09|778
1685725500000|2023-06-02 17:05:00|1953.3|1953|1953.87|1953.57|1953.99|1953.69|1952.75|1952.43|717
1685725800000|2023-06-02 17:10:00|1953.88|1953.58|1952.72|1952.42|1953.88|1953.58|1952.62|1952.25|713
1685726100000|2023-06-02 17:15:00|1952.71|1952.41|1952.4|1952.1|1953|1952.6|1952.04|1951.7|739
1685726400000|2023-06-02 17:20:00|1952.42|1952.12|1953.25|1952.95|1953.64|1953.34|1952.27|1951.94|811
1685726700000|2023-06-02 17:25:00|1953.28|1952.98|1953.5|1953.2|1953.85|1953.55|1952.63|1952.25|795
1685727000000|2023-06-02 17:30:00|1953.51|1953.21|1953.39|1953.09|1953.78|1953.48|1953.19|1952.8|680
1685727300000|2023-06-02 17:35:00|1953.4|1953.1|1952.72|1952.42|1953.4|1953.1|1952.61|1952.31|582
1685727600000|2023-06-02 17:40:00|1952.71|1952.41|1952.28|1951.98|1953|1952.62|1952.13|1951.74|416
1685727900000|2023-06-02 17:45:00|1952.27|1951.97|1951.82|1951.52|1952.79|1952.4|1951.79|1951.43|442
1685728200000|2023-06-02 17:50:00|1951.81|1951.51|1952.02|1951.72|1952.47|1952.07|1951.48|1951.14|645
1685728500000|2023-06-02 17:55:00|1952.03|1951.73|1952.08|1951.78|1952.3|1951.9|1951.68|1951.27|534
1685728800000|2023-06-02 18:00:00|1952.11|1951.81|1951.1|1950.6|1952.24|1951.84|1950.83|1950.45|664
1685729100000|2023-06-02 18:05:00|1950.99|1950.69|1950.72|1950.42|1951.56|1951.15|1950.53|1950.17|632
1685729400000|2023-06-02 18:10:00|1950.7|1950.4|1950.38|1950.08|1950.96|1950.56|1950.38|1950.08|613
1685729700000|2023-06-02 18:15:00|1950.39|1950.09|1951.03|1950.73|1951.78|1951.38|1950.31|1949.97|609
1685730000000|2023-06-02 18:20:00|1951.02|1950.72|1950.74|1950.24|1951.14|1950.75|1950.32|1950.02|571
1685730300000|2023-06-02 18:25:00|1950.75|1950.25|1951.26|1950.96|1951.3|1951|1950.57|1950.18|566
1685730600000|2023-06-02 18:30:00|1951.25|1950.95|1951.02|1950.72|1951.36|1951.06|1950.91|1950.59|486
1685730900000|2023-06-02 18:35:00|1951.11|1950.81|1951.62|1951.32|1952.28|1951.98|1951.04|1950.71|520
1685731200000|2023-06-02 18:40:00|1951.61|1951.31|1951.57|1951.27|1952.08|1951.67|1951.4|1951|428
1685731500000|2023-06-02 18:45:00|1951.56|1951.26|1951.26|1950.96|1952.12|1951.75|1950.95|1950.63|449
1685731800000|2023-06-02 18:50:00|1951.31|1951.01|1951.3|1950.8|1951.82|1951.44|1951.12|1950.72|492
1685732100000|2023-06-02 18:55:00|1951.2|1950.9|1951.36|1950.86|1951.39|1951.02|1950.82|1950.43|522
1685732400000|2023-06-02 19:00:00|1951.35|1950.85|1950.77|1950.47|1951.46|1951.06|1950.66|1950.3|459
1685732700000|2023-06-02 19:05:00|1950.76|1950.46|1950.62|1950.32|1950.93|1950.57|1950.37|1950.01|404
1685733000000|2023-06-02 19:10:00|1950.69|1950.19|1950.67|1950.37|1950.91|1950.54|1950.48|1950.1|360
1685733300000|2023-06-02 19:15:00|1950.71|1950.41|1950.58|1950.08|1950.98|1950.68|1950.39|1950.02|396
1685733600000|2023-06-02 19:20:00|1950.59|1950.09|1950.3|1950|1950.74|1950.44|1950.26|1949.91|323
1685733900000|2023-06-02 19:25:00|1950.31|1950.01|1950.35|1950.05|1950.57|1950.24|1950.09|1949.79|328
1685734200000|2023-06-02 19:30:00|1950.28|1949.98|1949.97|1949.67|1950.57|1950.19|1949.53|1949.2|523
1685734500000|2023-06-02 19:35:00|1949.94|1949.64|1949.45|1949.15|1949.95|1949.65|1949.42|1949.01|257
1685734800000|2023-06-02 19:40:00|1949.46|1949.16|1948.94|1948.64|1949.71|1949.33|1948.92|1948.54|277
1685735100000|2023-06-02 19:45:00|1949|1948.7|1948.92|1948.62|1949.05|1948.7|1948.49|1948.19|531
1685735400000|2023-06-02 19:50:00|1948.91|1948.61|1948.45|1948.15|1948.95|1948.61|1948.43|1948.03|477
1685735700000|2023-06-02 19:55:00|1948.46|1948.16|1948.88|1948.58|1949.16|1948.76|1948.3|1947.92|551
1685736000000|2023-06-02 20:00:00|1948.87|1948.57|1949.08|1948.58|1949.27|1948.88|1948.87|1948.49|391
1685736300000|2023-06-02 20:05:00|1948.99|1948.69|1948.81|1948.31|1949.18|1948.82|1948.62|1948.23|250
1685736600000|2023-06-02 20:10:00|1948.7|1948.4|1948.72|1948.22|1948.85|1948.45|1948.47|1948.08|185
1685736900000|2023-06-02 20:15:00|1948.7|1948.2|1948.78|1948.28|1948.8|1948.4|1948.52|1948.12|161
1685737200000|2023-06-02 20:20:00|1948.79|1948.29|1948.89|1948.39|1949.09|1948.67|1948.66|1948.25|186
1685737500000|2023-06-02 20:25:00|1948.91|1948.41|1948.7|1948.4|1948.92|1948.54|1948.58|1948.23|184
1685737800000|2023-06-02 20:30:00|1948.8|1948.3|1948.56|1948.26|1949.03|1948.64|1948.56|1948.19|243
1685738100000|2023-06-02 20:35:00|1948.53|1948.23|1948.56|1948.26|1948.99|1948.59|1948.5|1948.03|226
1685738400000|2023-06-02 20:40:00|1948.54|1948.24|1948.57|1948.07|1948.76|1948.31|1948.45|1947.97|204
1685738700000|2023-06-02 20:45:00|1948.56|1948.06|1948.29|1947.99|1948.82|1948.34|1948.24|1947.76|231
1685739000000|2023-06-02 20:50:00|1948.3|1948|1948.67|1948.17|1948.88|1948.47|1948.24|1947.81|203
1685739300000|2023-06-02 20:55:00|1948.6|1948.1|1948.5|1948|1949.41|1948.54|1947.89|1947.05|331
1685916000000|2023-06-04 22:00:00|1947.94|1947.44|1947.79|1947.29|1953.41|1948.41|1947.22|1946.72|361
1685916300000|2023-06-04 22:05:00|1947.78|1947.28|1948.97|1948.47|1949.03|1948.6|1947.58|1947.15|296
1685916600000|2023-06-04 22:10:00|1948.98|1948.48|1950.14|1949.64|1950.21|1949.82|1948.63|1948.13|281
1685916900000|2023-06-04 22:15:00|1950.15|1949.65|1949.9|1949.4|1950.16|1949.69|1949.66|1949.22|226
1685917200000|2023-06-04 22:20:00|1949.87|1949.37|1949.92|1949.62|1950.25|1949.86|1949.53|1949.09|214
1685917500000|2023-06-04 22:25:00|1949.91|1949.61|1949.83|1949.33|1950.45|1950.05|1949.82|1949.32|254
1685917800000|2023-06-04 22:30:00|1949.82|1949.32|1950.24|1949.74|1950.25|1949.86|1949.09|1948.63|372
1685918100000|2023-06-04 22:35:00|1950.25|1949.75|1949.83|1949.33|1950.27|1949.86|1949.57|1949.09|272
1685918400000|2023-06-04 22:40:00|1949.85|1949.35|1949.95|1949.45|1950.04|1949.57|1949.5|1949.07|209
1685918700000|2023-06-04 22:45:00|1949.97|1949.47|1949.37|1949.07|1950.09|1949.66|1949.28|1948.84|266
1685919000000|2023-06-04 22:50:00|1949.45|1948.95|1949.72|1949.22|1949.79|1949.32|1949.15|1948.75|204
1685919300000|2023-06-04 22:55:00|1949.66|1949.16|1949.29|1948.79|1949.86|1949.47|1949.14|1948.75|237
1685919600000|2023-06-04 23:00:00|1949.26|1948.76|1949.84|1949.54|1950.01|1949.58|1948.89|1948.44|383
1685919900000|2023-06-04 23:05:00|1949.86|1949.56|1950.25|1949.75|1950.25|1949.84|1949.65|1949.28|419
1685920200000|2023-06-04 23:10:00|1950.24|1949.74|1950.03|1949.73|1950.25|1949.88|1949.85|1949.5|247
1685920500000|2023-06-04 23:15:00|1950.02|1949.72|1949.17|1948.67|1950.18|1949.77|1948.84|1948.44|306
1685920800000|2023-06-04 23:20:00|1949.02|1948.72|1948.87|1948.57|1949.44|1949.05|1948.8|1948.41|236
1685921100000|2023-06-04 23:25:00|1948.97|1948.47|1949.02|1948.52|1949.12|1948.74|1948.56|1948.19|299
1685921400000|2023-06-04 23:30:00|1949.07|1948.57|1948.32|1948.02|1949.16|1948.77|1947.6|1947.28|496
1685921700000|2023-06-04 23:35:00|1948.42|1947.92|1949.09|1948.59|1949.12|1948.72|1948.32|1947.92|260
1685922000000|2023-06-04 23:40:00|1949.1|1948.6|1948.6|1948.3|1949.19|1948.8|1948.58|1948.17|274
1685922300000|2023-06-04 23:45:00|1948.59|1948.29|1949.26|1948.96|1949.35|1948.96|1948.5|1948.16|223
1685922600000|2023-06-04 23:50:00|1949.3|1949|1949.4|1948.9|1949.44|1949.04|1948.83|1948.44|313
1685922900000|2023-06-04 23:55:00|1949.39|1948.89|1949.59|1949.29|1949.83|1949.47|1949.04|1948.66|416
1685923200000|2023-06-05 00:00:00|1949.58|1949.28|1948.81|1948.51|1949.82|1949.42|1948.66|1948.3|496
1685923500000|2023-06-05 00:05:00|1948.8|1948.5|1948.78|1948.48|1949.17|1948.83|1948.67|1948.23|409
1685923800000|2023-06-05 00:10:00|1948.88|1948.38|1948.92|1948.42|1949.1|1948.73|1948.36|1947.96|397
1685924100000|2023-06-05 00:15:00|1948.91|1948.41|1948.76|1948.26|1949.42|1949.03|1948.4|1948.02|421
1685924400000|2023-06-05 00:20:00|1948.74|1948.24|1948.7|1948.4|1949.42|1949|1948.61|1948.22|406
1685924700000|2023-06-05 00:25:00|1948.69|1948.39|1947.67|1947.17|1948.81|1948.43|1947.53|1947.14|380
1685925000000|2023-06-05 00:30:00|1947.68|1947.18|1946.75|1946.25|1947.84|1947.47|1945.9|1945.6|521
1685925300000|2023-06-05 00:35:00|1946.65|1946.35|1946.36|1945.86|1946.8|1946.4|1945.97|1945.52|433
1685925600000|2023-06-05 00:40:00|1946.35|1945.85|1946.6|1946.3|1946.74|1946.39|1945.91|1945.54|406
1685925900000|2023-06-05 00:45:00|1946.68|1946.38|1946.63|1946.33|1946.86|1946.48|1946.2|1945.81|377
1685926200000|2023-06-05 00:50:00|1946.65|1946.35|1946.48|1946.18|1947.02|1946.64|1946.37|1945.99|511
1685926500000|2023-06-05 00:55:00|1946.47|1946.17|1946.7|1946.4|1946.85|1946.48|1946.1|1945.71|550
1685926800000|2023-06-05 01:00:00|1946.67|1946.37|1947.7|1947.4|1947.88|1947.46|1946.13|1945.83|1108
1685927100000|2023-06-05 01:05:00|1947.67|1947.37|1946.59|1946.29|1948.19|1947.87|1946.19|1945.88|951
1685927400000|2023-06-05 01:10:00|1946.62|1946.32|1947.99|1947.49|1948.28|1947.88|1946.29|1945.96|756
1685927700000|2023-06-05 01:15:00|1947.98|1947.48|1947.17|1946.87|1948.07|1947.65|1947.15|1946.79|804
1685928000000|2023-06-05 01:20:00|1947.18|1946.88|1947.23|1946.93|1947.66|1947.3|1946.77|1946.37|831
1685928300000|2023-06-05 01:25:00|1947.2|1946.9|1946.81|1946.31|1947.5|1947.15|1946.32|1945.91|779
1685928600000|2023-06-05 01:30:00|1946.76|1946.26|1946.02|1945.72|1946.96|1946.46|1945.99|1945.61|855
1685928900000|2023-06-05 01:35:00|1946.07|1945.77|1946.64|1946.14|1947.1|1946.69|1945.97|1945.55|764
1685929200000|2023-06-05 01:40:00|1946.63|1946.13|1947.02|1946.52|1948.09|1947.67|1946.2|1945.87|925
1685929500000|2023-06-05 01:45:00|1947.01|1946.51|1947.64|1947.34|1947.85|1947.53|1946.78|1946.38|1083
1685929800000|2023-06-05 01:50:00|1947.59|1947.29|1948.13|1947.63|1948.21|1947.85|1947.37|1946.96|784
1685930100000|2023-06-05 01:55:00|1948.15|1947.65|1947.77|1947.47|1948.66|1948.16|1947.39|1947.02|818
1685930400000|2023-06-05 02:00:00|1947.74|1947.44|1948.09|1947.79|1948.56|1948.18|1947.04|1946.62|705
1685930700000|2023-06-05 02:05:00|1948.1|1947.8|1947.17|1946.87|1948.47|1947.98|1946.93|1946.56|641
1685931000000|2023-06-05 02:10:00|1947.16|1946.86|1947.28|1946.78|1947.4|1947|1946.76|1946.36|640
1685931300000|2023-06-05 02:15:00|1947.26|1946.76|1946.78|1946.28|1947.36|1946.91|1946.43|1945.95|520
1685931600000|2023-06-05 02:20:00|1946.77|1946.27|1945.56|1945.26|1946.93|1946.53|1945.08|1944.74|707
1685931900000|2023-06-05 02:25:00|1945.58|1945.28|1946.03|1945.73|1946.35|1945.98|1945.46|1945.13|555
1685932200000|2023-06-05 02:30:00|1946.04|1945.74|1945.17|1944.87|1946.08|1945.76|1944.95|1944.65|738
1685932500000|2023-06-05 02:35:00|1945.16|1944.86|1945.93|1945.63|1946.16|1945.75|1944.23|1943.87|805
1685932800000|2023-06-05 02:40:00|1946.02|1945.52|1945.83|1945.53|1946.28|1945.95|1945.42|1945.05|589
1685933100000|2023-06-05 02:45:00|1945.82|1945.52|1945.94|1945.44|1946.12|1945.72|1945.71|1945.32|459
1685933400000|2023-06-05 02:50:00|1945.95|1945.45|1945.58|1945.08|1946.09|1945.69|1945.27|1944.88|554
1685933700000|2023-06-05 02:55:00|1945.55|1945.05|1945.26|1944.76|1945.56|1945.19|1944.95|1944.57|444
1685934000000|2023-06-05 03:00:00|1945.25|1944.75|1945.77|1945.47|1945.97|1945.59|1944.78|1944.45|584
1685934300000|2023-06-05 03:05:00|1945.78|1945.48|1945.57|1945.07|1946.21|1945.85|1945.42|1945.03|453
1685934600000|2023-06-05 03:10:00|1945.45|1945.15|1945.96|1945.46|1946.15|1945.75|1945.34|1944.95|423
1685934900000|2023-06-05 03:15:00|1945.97|1945.47|1945.53|1945.03|1946.23|1945.83|1945.07|1944.68|387
1685935200000|2023-06-05 03:20:00|1945.54|1945.04|1945.22|1944.92|1945.62|1945.23|1945.02|1944.71|406
1685935500000|2023-06-05 03:25:00|1945.25|1944.95|1944.76|1944.26|1945.42|1945.06|1944.53|1944.17|454
1685935800000|2023-06-05 03:30:00|1944.77|1944.27|1946.21|1945.71|1946.31|1945.92|1944.71|1944.27|515
1685936100000|2023-06-05 03:35:00|1946.1|1945.8|1946.75|1946.25|1946.9|1946.54|1945.91|1945.54|435
1685936400000|2023-06-05 03:40:00|1946.76|1946.26|1947.5|1947|1947.58|1947.15|1946.68|1946.26|358
1685936700000|2023-06-05 03:45:00|1947.47|1946.97|1947.31|1947.01|1947.5|1947.07|1946.81|1946.41|379
1685937000000|2023-06-05 03:50:00|1947.29|1946.99|1947.32|1946.82|1947.84|1947.41|1947.2|1946.78|301
1685937300000|2023-06-05 03:55:00|1947.33|1946.83|1947.46|1946.96|1947.52|1947.22|1947.19|1946.82|323
1685937600000|2023-06-05 04:00:00|1947.45|1946.95|1946.42|1945.92|1947.7|1947.3|1946.27|1945.89|392
1685937900000|2023-06-05 04:05:00|1946.37|1945.87|1945.82|1945.52|1946.41|1946|1945.76|1945.38|340
1685938200000|2023-06-05 04:10:00|1945.83|1945.53|1945.48|1944.98|1945.94|1945.53|1945.24|1944.83|363
1685938500000|2023-06-05 04:15:00|1945.3|1945|1945.85|1945.55|1946.09|1945.69|1945.28|1944.89|336
1685938800000|2023-06-05 04:20:00|1945.84|1945.54|1945.56|1945.26|1946.38|1946.03|1945.49|1945.19|411
1685939100000|2023-06-05 04:25:00|1945.6|1945.3|1946.08|1945.78|1946.22|1945.78|1945.45|1945.05|230
1685939400000|2023-06-05 04:30:00|1946.15|1945.85|1946.51|1946.01|1946.52|1946.11|1945.95|1945.47|363
1685939700000|2023-06-05 04:35:00|1946.49|1945.99|1946|1945.5|1946.53|1946.22|1945.83|1945.46|200
1685940000000|2023-06-05 04:40:00|1946.01|1945.51|1945.74|1945.44|1946.06|1945.67|1945.4|1944.99|317
1685940300000|2023-06-05 04:45:00|1945.73|1945.43|1945.54|1945.24|1946.09|1945.7|1945.43|1945.03|315
1685940600000|2023-06-05 04:50:00|1945.64|1945.14|1945.72|1945.42|1945.88|1945.47|1945.15|1944.74|299
1685940900000|2023-06-05 04:55:00|1945.73|1945.43|1946.23|1945.93|1946.27|1945.95|1945.41|1945|290
1685941200000|2023-06-05 05:00:00|1946.32|1945.82|1945.25|1944.75|1946.33|1945.87|1944.87|1944.48|422
1685941500000|2023-06-05 05:05:00|1945.15|1944.85|1945.09|1944.59|1945.59|1945.16|1944.86|1944.53|470
1685941800000|2023-06-05 05:10:00|1945.08|1944.58|1944.08|1943.58|1945.25|1944.89|1943.94|1943.56|487
1685942100000|2023-06-05 05:15:00|1944.11|1943.61|1943.92|1943.42|1944.16|1943.78|1943.18|1942.81|431
1685942400000|2023-06-05 05:20:00|1943.93|1943.43|1944.25|1943.95|1944.5|1944.12|1943.8|1943.39|413
1685942700000|2023-06-05 05:25:00|1944.26|1943.96|1944.6|1944.3|1944.9|1944.49|1944.14|1943.83|495
1685943000000|2023-06-05 05:30:00|1944.59|1944.29|1944.5|1944.2|1945.44|1945.06|1943.67|1943.23|793
1685943300000|2023-06-05 05:35:00|1944.61|1944.11|1944.91|1944.61|1945.08|1944.7|1944.33|1943.93|615
1685943600000|2023-06-05 05:40:00|1944.9|1944.6|1945.72|1945.42|1946|1945.61|1944.78|1944.45|713
1685943900000|2023-06-05 05:45:00|1945.73|1945.43|1946.19|1945.69|1946.69|1946.31|1945.41|1945.07|768
1685944200000|2023-06-05 05:50:00|1946.17|1945.67|1946.27|1945.97|1946.92|1946.57|1945.8|1945.4|686
1685944500000|2023-06-05 05:55:00|1946.25|1945.95|1945.23|1944.73|1946.38|1945.99|1945.05|1944.62|558
1685944800000|2023-06-05 06:00:00|1945.22|1944.72|1945.26|1944.96|1945.76|1945.35|1943.71|1943.37|1060
1685945100000|2023-06-05 06:05:00|1945.28|1944.98|1943.67|1943.37|1945.48|1945.11|1943.67|1943.37|946
1685945400000|2023-06-05 06:10:00|1943.68|1943.38|1943.58|1943.28|1944.2|1943.81|1943.29|1942.95|841
1685945700000|2023-06-05 06:15:00|1943.69|1943.19|1943.53|1943.23|1943.9|1943.52|1942.99|1942.59|638
1685946000000|2023-06-05 06:20:00|1943.63|1943.13|1942.71|1942.41|1943.63|1943.14|1942.11|1941.72|671
1685946300000|2023-06-05 06:25:00|1942.72|1942.42|1943.03|1942.73|1943.77|1943.4|1942.7|1942.33|725
1685946600000|2023-06-05 06:30:00|1943.06|1942.76|1943.76|1943.46|1943.91|1943.5|1942.76|1942.42|705
1685946900000|2023-06-05 06:35:00|1943.77|1943.47|1943.47|1942.97|1943.91|1943.48|1943.29|1942.86|612
1685947200000|2023-06-05 06:40:00|1943.37|1943.07|1943.25|1942.95|1943.77|1943.4|1943|1942.7|663
1685947500000|2023-06-05 06:45:00|1943.34|1942.84|1943.59|1943.29|1943.67|1943.33|1943.04|1942.67|581
1685947800000|2023-06-05 06:50:00|1943.6|1943.3|1943.1|1942.8|1943.91|1943.52|1942.65|1942.35|704
1685948100000|2023-06-05 06:55:00|1943.09|1942.79|1943.11|1942.81|1943.53|1943.18|1942.61|1942.29|695
1685948400000|2023-06-05 07:00:00|1943.06|1942.76|1942.83|1942.53|1943.61|1943.31|1942.48|1942.09|910
1685948700000|2023-06-05 07:05:00|1942.81|1942.51|1942.79|1942.49|1943.3|1942.92|1942.08|1941.78|891
1685949000000|2023-06-05 07:10:00|1942.81|1942.51|1943.54|1943.24|1944.23|1943.89|1942.67|1942.25|803
1685949300000|2023-06-05 07:15:00|1943.53|1943.23|1942.21|1941.71|1944.15|1943.76|1942.03|1941.71|727
1685949600000|2023-06-05 07:20:00|1942.2|1941.7|1942.15|1941.85|1942.71|1942.35|1941.89|1941.57|742
1685949900000|2023-06-05 07:25:00|1942.16|1941.86|1942.57|1942.27|1943.37|1943.07|1942.14|1941.84|667
1685950200000|2023-06-05 07:30:00|1942.69|1942.19|1942.37|1942.07|1942.75|1942.42|1941.92|1941.56|650
1685950500000|2023-06-05 07:35:00|1942.38|1942.08|1942.45|1942.15|1942.97|1942.67|1942.11|1941.81|697
1685950800000|2023-06-05 07:40:00|1942.37|1942.07|1940.12|1939.82|1942.67|1942.37|1939.96|1939.59|760
1685951100000|2023-06-05 07:45:00|1940.1|1939.8|1939.94|1939.64|1940.1|1939.8|1939.63|1939.32|622
1685951400000|2023-06-05 07:50:00|1939.92|1939.62|1939.53|1939.23|1940.42|1940.12|1938.73|1938.37|656
1685951700000|2023-06-05 07:55:00|1939.54|1939.24|1940.09|1939.79|1940.72|1940.42|1939.48|1939.18|739
1685952000000|2023-06-05 08:00:00|1940.08|1939.78|1940.06|1939.76|1940.29|1939.91|1938.82|1938.52|680
1685952300000|2023-06-05 08:05:00|1940.04|1939.74|1941.19|1940.89|1941.32|1940.93|1939.78|1939.4|598
1685952600000|2023-06-05 08:10:00|1941.18|1940.88|1943.14|1942.84|1943.85|1943.46|1940.74|1940.38|861
1685952900000|2023-06-05 08:15:00|1943.13|1942.83|1943.49|1942.99|1944.13|1943.73|1943.01|1942.62|654
1685953200000|2023-06-05 08:20:00|1943.48|1942.98|1943.27|1942.77|1943.82|1943.52|1943.07|1942.7|686
1685953500000|2023-06-05 08:25:00|1943.21|1942.91|1942.26|1941.76|1943.29|1942.93|1941.71|1941.38|561
1685953800000|2023-06-05 08:30:00|1942.25|1941.75|1941.85|1941.55|1942.4|1942.02|1941.19|1940.85|659
1685954100000|2023-06-05 08:35:00|1941.99|1941.49|1941.84|1941.54|1942.47|1942.17|1941.32|1940.97|566
1685954400000|2023-06-05 08:40:00|1941.85|1941.55|1941.37|1941.07|1942.17|1941.81|1941.33|1940.99|441
1685954700000|2023-06-05 08:45:00|1941.36|1941.06|1941.5|1941.2|1941.61|1941.31|1941.18|1940.82|434
1685955000000|2023-06-05 08:50:00|1941.48|1941.18|1941.53|1941.23|1942|1941.69|1941.24|1940.88|452
1685955300000|2023-06-05 08:55:00|1941.52|1941.22|1942.57|1942.27|1942.8|1942.48|1941.47|1941.17|521
1685955600000|2023-06-05 09:00:00|1942.58|1942.28|1941.29|1940.99|1942.7|1942.31|1941.22|1940.89|537
1685955900000|2023-06-05 09:05:00|1941.39|1940.89|1940.66|1940.36|1941.74|1941.39|1940.48|1940.12|551
1685956200000|2023-06-05 09:10:00|1940.67|1940.37|1942.5|1942.2|1942.91|1942.51|1940.53|1940.23|556
1685956500000|2023-06-05 09:15:00|1942.51|1942.21|1941.23|1940.93|1942.54|1942.22|1941.2|1940.86|551
1685956800000|2023-06-05 09:20:00|1941.24|1940.94|1941.01|1940.71|1941.52|1941.17|1940.68|1940.35|465
1685957100000|2023-06-05 09:25:00|1941.03|1940.73|1941.63|1941.33|1941.95|1941.55|1940.97|1940.58|420
1685957400000|2023-06-05 09:30:00|1941.64|1941.34|1942.45|1942.15|1942.69|1942.33|1941.6|1941.21|635
1685957700000|2023-06-05 09:35:00|1942.47|1942.17|1944.8|1944.5|1944.82|1944.52|1942.44|1942.11|590
1685958000000|2023-06-05 09:40:00|1944.75|1944.45|1944.53|1944.03|1946.16|1945.86|1944.32|1943.93|752
1685958300000|2023-06-05 09:45:00|1944.44|1944.14|1944.73|1944.43|1945.79|1945.49|1944.37|1944|710
1685958600000|2023-06-05 09:50:00|1944.72|1944.42|1944.53|1944.23|1945.09|1944.72|1944.36|1944.06|406
1685958900000|2023-06-05 09:55:00|1944.52|1944.22|1945.01|1944.71|1945.07|1944.77|1944.4|1944.09|482
1685959200000|2023-06-05 10:00:00|1945.02|1944.72|1944.56|1944.26|1945.25|1944.92|1944.36|1943.98|545
1685959500000|2023-06-05 10:05:00|1944.57|1944.27|1943.63|1943.33|1944.8|1944.5|1943.6|1943.21|492
1685959800000|2023-06-05 10:10:00|1943.64|1943.34|1943.48|1943.18|1943.73|1943.43|1942.41|1942.11|569
1685960100000|2023-06-05 10:15:00|1943.46|1943.16|1943.82|1943.52|1944.18|1943.87|1943.46|1943.16|432
1685960400000|2023-06-05 10:20:00|1943.83|1943.53|1943.94|1943.64|1944.41|1944.03|1943.61|1943.21|485
1685960700000|2023-06-05 10:25:00|1943.95|1943.65|1943.82|1943.52|1944.07|1943.73|1943.19|1942.89|385
1685961000000|2023-06-05 10:30:00|1943.83|1943.53|1945|1944.7|1946.03|1945.73|1943.83|1943.47|618
1685961300000|2023-06-05 10:35:00|1944.97|1944.67|1944.02|1943.72|1944.97|1944.67|1943.82|1943.49|384
1685961600000|2023-06-05 10:40:00|1944.01|1943.71|1944.09|1943.79|1944.14|1943.84|1943.28|1942.97|499
1685961900000|2023-06-05 10:45:00|1944.1|1943.8|1943.83|1943.53|1944.31|1944|1943.77|1943.47|393
1685962200000|2023-06-05 10:50:00|1943.84|1943.54|1943.13|1942.83|1944.18|1943.88|1942.97|1942.67|555
1685962500000|2023-06-05 10:55:00|1943.12|1942.82|1943.71|1943.41|1944.01|1943.64|1943.11|1942.81|542
1685962800000|2023-06-05 11:00:00|1943.73|1943.43|1943.41|1943.11|1944.39|1944.06|1943.13|1942.83|492
1685963100000|2023-06-05 11:05:00|1943.36|1943.06|1942.84|1942.54|1943.79|1943.44|1942.81|1942.51|474
1685963400000|2023-06-05 11:10:00|1942.83|1942.53|1942.67|1942.17|1943.11|1942.75|1942.37|1941.97|459
1685963700000|2023-06-05 11:15:00|1942.64|1942.14|1941.81|1941.31|1942.64|1942.23|1941.35|1941.05|522
1685964000000|2023-06-05 11:20:00|1941.74|1941.24|1940.69|1940.19|1941.82|1941.45|1939.54|1939.24|677
1685964300000|2023-06-05 11:25:00|1940.59|1940.29|1940.33|1940.03|1940.97|1940.67|1940.28|1939.98|431
1685964600000|2023-06-05 11:30:00|1940.32|1940.02|1939.86|1939.56|1940.44|1940.06|1939.35|1938.96|616
1685964900000|2023-06-05 11:35:00|1939.8|1939.5|1938.96|1938.66|1940.06|1939.71|1938.56|1938.24|602
1685965200000|2023-06-05 11:40:00|1938.97|1938.67|1939.61|1939.31|1940.43|1940.13|1938.88|1938.5|787
1685965500000|2023-06-05 11:45:00|1939.75|1939.25|1940.09|1939.79|1940.32|1940.02|1939.46|1939.16|619
1685965800000|2023-06-05 11:50:00|1940.11|1939.81|1941.53|1941.23|1941.66|1941.27|1940.11|1939.73|649
1685966100000|2023-06-05 11:55:00|1941.48|1941.18|1942.49|1942.19|1942.49|1942.19|1941.47|1941.11|583
1685966400000|2023-06-05 12:00:00|1942.51|1942.21|1942.03|1941.73|1942.79|1942.43|1941.67|1941.33|658
1685966700000|2023-06-05 12:05:00|1942.04|1941.74|1941.7|1941.4|1942.42|1942.12|1941.67|1941.27|566
1685967000000|2023-06-05 12:10:00|1941.68|1941.38|1942.35|1942.05|1942.6|1942.3|1941.68|1941.38|563
1685967300000|2023-06-05 12:15:00|1942.36|1942.06|1941.76|1941.46|1942.49|1942.19|1941.66|1941.26|582
1685967600000|2023-06-05 12:20:00|1941.74|1941.44|1941.34|1941.04|1942.4|1942.06|1941.08|1940.69|948
1685967900000|2023-06-05 12:25:00|1941.41|1941.11|1940.26|1939.96|1941.61|1941.31|1940.11|1939.7|781
1685968200000|2023-06-05 12:30:00|1940.27|1939.97|1938.98|1938.68|1940.32|1940.02|1938.78|1938.39|925
1685968500000|2023-06-05 12:35:00|1938.89|1938.59|1938.68|1938.38|1939.49|1939.18|1938.5|1938.2|882
1685968800000|2023-06-05 12:40:00|1938.69|1938.39|1939.97|1939.67|1940.01|1939.71|1938.34|1938.04|886
1685969100000|2023-06-05 12:45:00|1939.99|1939.69|1940.08|1939.78|1940.96|1940.57|1939.89|1939.51|695
1685969400000|2023-06-05 12:50:00|1940.03|1939.73|1941.83|1941.53|1941.87|1941.57|1939.68|1939.38|803
1685969700000|2023-06-05 12:55:00|1941.8|1941.5|1943.14|1942.84|1943.59|1943.29|1941.77|1941.41|783
1685970000000|2023-06-05 13:00:00|1943.13|1942.83|1944.28|1943.78|1945.3|1945|1942.91|1942.61|1016
1685970300000|2023-06-05 13:05:00|1944.29|1943.79|1945.31|1944.81|1945.62|1945.32|1943.57|1943.18|892
1685970600000|2023-06-05 13:10:00|1945.24|1944.94|1945.27|1944.97|1945.56|1945.26|1944.64|1944.34|876
1685970900000|2023-06-05 13:15:00|1945.37|1944.87|1946.11|1945.81|1946.42|1946.05|1945.18|1944.83|795
1685971200000|2023-06-05 13:20:00|1946.09|1945.79|1946.18|1945.88|1946.74|1946.44|1945.28|1944.92|793
1685971500000|2023-06-05 13:25:00|1946.17|1945.87|1946.64|1946.34|1947.2|1946.9|1946.04|1945.64|885
1685971800000|2023-06-05 13:30:00|1946.74|1946.44|1946.42|1946.12|1946.89|1946.59|1944.99|1944.63|1301
1685972100000|2023-06-05 13:35:00|1946.47|1946.17|1945.63|1945.33|1946.67|1946.37|1944.52|1944.22|1290
1685972400000|2023-06-05 13:40:00|1945.72|1945.22|1945.58|1945.08|1946.75|1946.45|1945.15|1944.72|958
1685972700000|2023-06-05 13:45:00|1945.57|1945.07|1948.09|1947.79|1948.96|1948.66|1945.55|1945.05|1382
1685973000000|2023-06-05 13:50:00|1948.11|1947.81|1946.52|1946.22|1948.5|1948.13|1946.41|1946.02|1196
1685973300000|2023-06-05 13:55:00|1946.49|1946.19|1947.16|1946.66|1948.93|1948.61|1946|1945.6|1221
1685973600000|2023-06-05 14:00:00|1947.46|1946.96|1960.09|1959.59|1961.71|1961.32|1947.46|1946.96|2122
1685973900000|2023-06-05 14:05:00|1960.04|1959.54|1959.65|1959.35|1961.54|1961.23|1959.49|1959.12|1835
1685974200000|2023-06-05 14:10:00|1959.67|1959.37|1960.28|1959.98|1961.26|1960.9|1958.92|1958.61|1610
1685974500000|2023-06-05 14:15:00|1960.35|1960.05|1957.49|1956.99|1962.19|1961.89|1957.4|1956.98|1584
1685974800000|2023-06-05 14:20:00|1957.42|1957.12|1957.28|1956.78|1958.18|1957.88|1955.8|1955.37|1418
1685975100000|2023-06-05 14:25:00|1957.4|1956.9|1958.97|1958.67|1959.65|1959.35|1957.13|1956.69|1319
1685975400000|2023-06-05 14:30:00|1958.95|1958.65|1956.64|1956.34|1958.99|1958.65|1955.83|1955.52|1184
1685975700000|2023-06-05 14:35:00|1956.74|1956.44|1958.43|1958.13|1958.43|1958.13|1956.22|1955.92|1118
1685976000000|2023-06-05 14:40:00|1958.45|1958.15|1958.41|1958.11|1959.28|1958.98|1957.04|1956.69|1193
1685976300000|2023-06-05 14:45:00|1958.42|1958.12|1956.86|1956.56|1959.21|1958.91|1956.58|1956.27|1220
1685976600000|2023-06-05 14:50:00|1956.87|1956.57|1957.16|1956.86|1957.38|1957.08|1956.26|1955.96|1083
1685976900000|2023-06-05 14:55:00|1957.17|1956.87|1957.79|1957.49|1958.26|1957.93|1956.72|1956.42|1048
1685977200000|2023-06-05 15:00:00|1957.78|1957.48|1958.42|1958.12|1958.64|1958.27|1957.47|1957.17|991
1685977500000|2023-06-05 15:05:00|1958.43|1958.13|1957.06|1956.76|1959.02|1958.72|1956.51|1956.21|948
1685977800000|2023-06-05 15:10:00|1957.07|1956.77|1957.59|1957.29|1957.71|1957.35|1956.48|1956.18|774
1685978100000|2023-06-05 15:15:00|1957.53|1957.23|1957.71|1957.41|1958.35|1957.99|1957.29|1956.96|806
1685978400000|2023-06-05 15:20:00|1957.72|1957.42|1958.75|1958.45|1959.17|1958.87|1957.65|1957.35|844
1685978700000|2023-06-05 15:25:00|1958.76|1958.46|1957.98|1957.68|1959.84|1959.53|1957.97|1957.57|845
1685979000000|2023-06-05 15:30:00|1957.97|1957.67|1957.48|1957.18|1958.61|1958.31|1956.73|1956.38|787
1685979300000|2023-06-05 15:35:00|1957.47|1957.17|1956.12|1955.82|1957.68|1957.3|1955.85|1955.5|726
1685979600000|2023-06-05 15:40:00|1956.13|1955.83|1957.32|1957.02|1957.36|1957.06|1956.12|1955.82|664
1685979900000|2023-06-05 15:45:00|1957.33|1957.03|1957.55|1957.25|1958.07|1957.77|1957.24|1956.94|689
1685980200000|2023-06-05 15:50:00|1957.56|1957.26|1958.53|1958.23|1958.53|1958.23|1957.25|1956.95|578
1685980500000|2023-06-05 15:55:00|1958.52|1958.22|1958.37|1958.07|1958.76|1958.45|1958.08|1957.73|517
1685980800000|2023-06-05 16:00:00|1958.36|1958.06|1960.87|1960.57|1960.92|1960.58|1958.36|1958.03|721
1685981100000|2023-06-05 16:05:00|1960.88|1960.58|1960.56|1960.26|1961.4|1961|1960.35|1959.99|636
1685981400000|2023-06-05 16:10:00|1960.59|1960.29|1960.49|1960.19|1961.07|1960.76|1960.35|1959.96|661
1685981700000|2023-06-05 16:15:00|1960.54|1960.24|1959.7|1959.4|1960.88|1960.58|1959.59|1959.29|565
1685982000000|2023-06-05 16:20:00|1959.69|1959.39|1959.42|1959.12|1960.1|1959.8|1959.27|1958.87|629
1685982300000|2023-06-05 16:25:00|1959.43|1959.13|1958.8|1958.5|1959.95|1959.6|1958.78|1958.44|554
1685982600000|2023-06-05 16:30:00|1958.78|1958.48|1958.04|1957.74|1959.27|1958.93|1958.04|1957.7|498
1685982900000|2023-06-05 16:35:00|1958.06|1957.76|1958.86|1958.56|1959.1|1958.8|1958.06|1957.67|504
1685983200000|2023-06-05 16:40:00|1958.84|1958.54|1957.86|1957.56|1959.03|1958.73|1957.81|1957.51|465
1685983500000|2023-06-05 16:45:00|1957.88|1957.58|1957.71|1957.41|1958.02|1957.64|1957.35|1957.05|480
1685983800000|2023-06-05 16:50:00|1957.72|1957.42|1958.31|1958.01|1958.48|1958.16|1957.62|1957.29|576
1685984100000|2023-06-05 16:55:00|1958.3|1958|1958.46|1958.16|1959.01|1958.63|1958.27|1957.97|584
1685984400000|2023-06-05 17:00:00|1958.45|1958.15|1958.06|1957.76|1958.69|1958.36|1957.66|1957.36|583
1685984700000|2023-06-05 17:05:00|1958.05|1957.75|1957.66|1957.36|1958.16|1957.86|1957.51|1957.21|548
1685985000000|2023-06-05 17:10:00|1957.65|1957.35|1959.15|1958.85|1959.17|1958.87|1957.63|1957.33|585
1685985300000|2023-06-05 17:15:00|1959.14|1958.84|1958.55|1958.25|1959.31|1958.99|1958.44|1958.14|441
1685985600000|2023-06-05 17:20:00|1958.56|1958.26|1958.48|1958.18|1959.05|1958.64|1958.31|1958.01|491
1685985900000|2023-06-05 17:25:00|1958.47|1958.17|1958.3|1958|1958.87|1958.51|1958.06|1957.76|634
1685986200000|2023-06-05 17:30:00|1958.27|1957.97|1958.75|1958.45|1958.85|1958.52|1957.83|1957.43|541
1685986500000|2023-06-05 17:35:00|1958.74|1958.44|1959.14|1958.84|1959.24|1958.92|1958.5|1958.2|493
1685986800000|2023-06-05 17:40:00|1959.1|1958.8|1959.62|1959.32|1959.65|1959.35|1958.94|1958.64|487
1685987100000|2023-06-05 17:45:00|1959.63|1959.33|1959.94|1959.64|1959.94|1959.64|1959.63|1959.33|442
1685987400000|2023-06-05 17:50:00|1959.93|1959.63|1960.83|1960.53|1960.84|1960.54|1959.77|1959.47|447
1685987700000|2023-06-05 17:55:00|1960.84|1960.54|1960.64|1960.14|1961.29|1960.89|1960.4|1960.01|580
1685988000000|2023-06-05 18:00:00|1960.53|1960.23|1960.64|1960.34|1961.05|1960.65|1960.5|1960.17|517
1685988300000|2023-06-05 18:05:00|1960.65|1960.35|1960.42|1960.12|1960.75|1960.39|1960.34|1959.96|512
1685988600000|2023-06-05 18:10:00|1960.41|1960.11|1960.78|1960.48|1960.87|1960.57|1960.33|1959.99|413
1685988900000|2023-06-05 18:15:00|1960.8|1960.5|1962.38|1962.08|1962.87|1962.55|1960.74|1960.44|638
1685989200000|2023-06-05 18:20:00|1962.37|1962.07|1961.25|1960.95|1962.63|1962.27|1961.12|1960.76|601
1685989500000|2023-06-05 18:25:00|1961.24|1960.94|1961.28|1960.98|1961.85|1961.55|1961.16|1960.8|573
1685989800000|2023-06-05 18:30:00|1961.26|1960.96|1962.54|1962.24|1962.77|1962.4|1961.09|1960.79|618
1685990100000|2023-06-05 18:35:00|1962.53|1962.23|1962.23|1961.93|1962.53|1962.23|1961.77|1961.44|621
1685990400000|2023-06-05 18:40:00|1962.22|1961.92|1962.02|1961.72|1962.28|1961.98|1961.42|1961.11|585
1685990700000|2023-06-05 18:45:00|1962.01|1961.71|1961.9|1961.6|1962.74|1962.35|1961.68|1961.32|679
1685991000000|2023-06-05 18:50:00|1962|1961.5|1961.97|1961.67|1962.45|1962.15|1961.76|1961.4|638
1685991300000|2023-06-05 18:55:00|1962.02|1961.72|1961|1960.7|1962.18|1961.85|1960.76|1960.46|632
1685991600000|2023-06-05 19:00:00|1961.01|1960.71|1962.02|1961.72|1962.17|1961.85|1960.98|1960.64|727
1685991900000|2023-06-05 19:05:00|1962.03|1961.73|1962.31|1962.01|1962.46|1962.13|1961.52|1961.16|563
1685992200000|2023-06-05 19:10:00|1962.32|1962.02|1962.27|1961.97|1962.61|1962.29|1961.81|1961.51|533
1685992500000|2023-06-05 19:15:00|1962.28|1961.98|1962.28|1961.98|1962.75|1962.36|1962.13|1961.83|584
1685992800000|2023-06-05 19:20:00|1962.29|1961.99|1962.83|1962.53|1963.36|1963|1962.29|1961.99|555
1685993100000|2023-06-05 19:25:00|1962.82|1962.52|1963.97|1963.67|1964.19|1963.83|1962.81|1962.51|475
1685993400000|2023-06-05 19:30:00|1963.99|1963.69|1963.12|1962.82|1964.27|1963.97|1963.11|1962.81|551
1685993700000|2023-06-05 19:35:00|1963.11|1962.81|1962.39|1962.09|1963.15|1962.85|1962.33|1961.99|424
1685994000000|2023-06-05 19:40:00|1962.38|1962.08|1962.17|1961.87|1962.56|1962.18|1962.15|1961.73|384
1685994300000|2023-06-05 19:45:00|1962.18|1961.88|1962.19|1961.89|1962.59|1962.29|1962.01|1961.71|425
1685994600000|2023-06-05 19:50:00|1962.18|1961.88|1962|1961.7|1962.31|1962.01|1961.78|1961.46|567
1685994900000|2023-06-05 19:55:00|1961.99|1961.69|1961.33|1961.03|1962.09|1961.79|1961.17|1960.87|476
1685995200000|2023-06-05 20:00:00|1961.39|1961.09|1961.86|1961.56|1961.91|1961.56|1961.19|1960.89|312
1685995500000|2023-06-05 20:05:00|1961.85|1961.55|1961.38|1961.08|1962.01|1961.63|1961.38|1961.08|230
1685995800000|2023-06-05 20:10:00|1961.37|1961.07|1961.35|1961.05|1961.77|1961.45|1961.33|1960.98|169
1685996100000|2023-06-05 20:15:00|1961.34|1961.04|1961.28|1960.98|1961.7|1961.33|1961.28|1960.92|173
1685996400000|2023-06-05 20:20:00|1961.31|1961.01|1961.54|1961.24|1961.59|1961.25|1961.26|1960.85|133
1685996700000|2023-06-05 20:25:00|1961.52|1961.22|1961.62|1961.32|1961.89|1961.48|1961.52|1961.17|146
1685997000000|2023-06-05 20:30:00|1961.61|1961.31|1961.58|1961.08|1961.68|1961.33|1961.37|1961|181
1685997300000|2023-06-05 20:35:00|1961.59|1961.09|1961.47|1961.17|1961.61|1961.24|1961.39|1961.03|145
1685997600000|2023-06-05 20:40:00|1961.46|1961.16|1961.64|1961.34|1961.7|1961.34|1961.39|1961|163
1685997900000|2023-06-05 20:45:00|1961.65|1961.35|1961.55|1961.25|1961.93|1961.53|1961.54|1961.22|165
1685998200000|2023-06-05 20:50:00|1961.58|1961.28|1962|1961.5|1962.21|1961.77|1961.58|1961.28|145
1685998500000|2023-06-05 20:55:00|1962.02|1961.52|1961.99|1961.49|1962.17|1961.77|1961.86|1961.42|129
1686002400000|2023-06-05 22:00:00|1962.56|1960|1961.71|1961.21|1963.21|1961.43|1961.46|1958.21|253
1686002700000|2023-06-05 22:05:00|1961.65|1961.15|1962.03|1961.53|1962.67|1961.66|1961.56|1960|200
1686003000000|2023-06-05 22:10:00|1962.02|1961.52|1962|1961.5|1962.22|1961.72|1961.57|1961.07|194
1686003300000|2023-06-05 22:15:00|1961.98|1961.48|1961.43|1960.93|1962|1961.5|1961.24|1960.74|189
1686003600000|2023-06-05 22:20:00|1961.41|1960.91|1961.86|1961.36|1961.91|1961.41|1961.41|1960.91|103
1686003900000|2023-06-05 22:25:00|1961.87|1961.37|1961.28|1960.78|1961.95|1961.6|1961.12|1960.73|242
1686004200000|2023-06-05 22:30:00|1961.29|1960.79|1961.52|1961.02|1961.63|1961.25|1961.11|1960.77|285
1686004500000|2023-06-05 22:35:00|1961.54|1961.04|1961.36|1961.06|1961.61|1961.26|1961.22|1960.82|222
1686004800000|2023-06-05 22:40:00|1961.33|1961.03|1961.27|1960.77|1961.52|1961.15|1960.9|1960.6|266
1686005100000|2023-06-05 22:45:00|1961.24|1960.74|1961.75|1961.25|1961.97|1961.61|1960.91|1960.51|252
1686005400000|2023-06-05 22:50:00|1961.74|1961.24|1962.18|1961.88|1962.39|1961.99|1961.66|1961.24|237
1686005700000|2023-06-05 22:55:00|1962.19|1961.89|1962.67|1962.37|1962.88|1962.5|1962.19|1961.87|306
1686006000000|2023-06-05 23:00:00|1962.69|1962.39|1962.41|1962.11|1963.13|1962.73|1962.29|1961.89|316
1686006300000|2023-06-05 23:05:00|1962.36|1962.06|1962.07|1961.77|1962.58|1962.2|1961.88|1961.5|199
1686006600000|2023-06-05 23:10:00|1962.1|1961.8|1962.02|1961.52|1962.25|1961.95|1961.88|1961.51|238
1686006900000|2023-06-05 23:15:00|1961.95|1961.65|1961.98|1961.68|1962.22|1961.89|1961.8|1961.42|182
1686007200000|2023-06-05 23:20:00|1962|1961.7|1962.49|1962.19|1962.74|1962.37|1962|1961.7|305
1686007500000|2023-06-05 23:25:00|1962.5|1962.2|1962.62|1962.32|1962.99|1962.68|1962.5|1962.18|301
1686007800000|2023-06-05 23:30:00|1962.63|1962.33|1963.2|1962.9|1963.48|1963.08|1962.33|1961.99|351
1686008100000|2023-06-05 23:35:00|1963.21|1962.91|1962.03|1961.73|1963.3|1962.92|1961.98|1961.62|310
1686008400000|2023-06-05 23:40:00|1962.07|1961.77|1961.85|1961.35|1962.22|1961.92|1961.72|1961.32|263
1686008700000|2023-06-05 23:45:00|1961.81|1961.51|1962.06|1961.76|1962.26|1961.88|1961.65|1961.29|286
1686009000000|2023-06-05 23:50:00|1962.18|1961.68|1962.1|1961.8|1962.33|1961.96|1962|1961.65|183
1686009300000|2023-06-05 23:55:00|1962.13|1961.83|1961.49|1961.19|1962.22|1961.86|1961.22|1960.82|245
1686009600000|2023-06-06 00:00:00|1961.45|1961.15|1961.81|1961.31|1962.01|1961.61|1961.36|1960.97|450
1686009900000|2023-06-06 00:05:00|1961.8|1961.3|1961.52|1961.22|1961.8|1961.35|1961.11|1960.73|378
1686010200000|2023-06-06 00:10:00|1961.53|1961.23|1961.32|1961.02|1961.83|1961.46|1961.31|1960.97|249
1686010500000|2023-06-06 00:15:00|1961.33|1961.03|1961.29|1960.99|1961.58|1961.2|1961.1|1960.7|270
1686010800000|2023-06-06 00:20:00|1961.28|1960.98|1961.21|1960.91|1961.5|1961.13|1960.98|1960.57|311
1686011100000|2023-06-06 00:25:00|1961.22|1960.92|1961.2|1960.9|1961.33|1961|1960.83|1960.46|273
1686011400000|2023-06-06 00:30:00|1961.19|1960.89|1961.09|1960.79|1961.44|1961.05|1960.96|1960.58|346
1686011700000|2023-06-06 00:35:00|1961.08|1960.78|1961.36|1961.06|1961.38|1961.08|1960.71|1960.39|226
1686012000000|2023-06-06 00:40:00|1961.37|1961.07|1961.39|1961.09|1961.87|1961.49|1961.16|1960.86|196
1686012300000|2023-06-06 00:45:00|1961.38|1961.08|1961.3|1961|1961.5|1961.12|1961.08|1960.72|156
1686012600000|2023-06-06 00:50:00|1961.28|1960.98|1961.07|1960.77|1961.35|1960.98|1960.94|1960.54|252
1686012900000|2023-06-06 00:55:00|1961.06|1960.76|1961.43|1960.93|1961.49|1961.19|1960.96|1960.6|228
1686013200000|2023-06-06 01:00:00|1961.44|1960.94|1960.63|1960.33|1961.63|1961.29|1960.5|1960.12|743
1686013500000|2023-06-06 01:05:00|1960.64|1960.34|1960.86|1960.56|1961.08|1960.69|1960.51|1960.18|452
1686013800000|2023-06-06 01:10:00|1960.88|1960.58|1960.15|1959.85|1960.96|1960.59|1959.85|1959.35|550
1686014100000|2023-06-06 01:15:00|1960.16|1959.86|1960.1|1959.8|1960.41|1960.07|1959.66|1959.36|564
1686014400000|2023-06-06 01:20:00|1960.2|1959.7|1960.96|1960.66|1961.38|1960.99|1959.84|1959.5|751
1686014700000|2023-06-06 01:25:00|1960.93|1960.63|1960.34|1960.04|1961.34|1960.96|1960.2|1959.8|589
1686015000000|2023-06-06 01:30:00|1960.37|1960.07|1960.24|1959.74|1960.78|1960.42|1959.57|1959.18|675
1686015300000|2023-06-06 01:35:00|1960.27|1959.77|1960.3|1960|1960.7|1960.33|1959.9|1959.53|568
1686015600000|2023-06-06 01:40:00|1960.31|1960.01|1959.6|1959.3|1960.6|1960.25|1959.6|1959.3|590
1686015900000|2023-06-06 01:45:00|1959.61|1959.31|1959.52|1959.22|1959.94|1959.55|1959.34|1958.98|594
1686016200000|2023-06-06 01:50:00|1959.58|1959.28|1959.64|1959.34|1959.91|1959.57|1959.21|1958.86|560
1686016500000|2023-06-06 01:55:00|1959.63|1959.33|1960.69|1960.39|1960.86|1960.46|1959.57|1959.16|440
1686016800000|2023-06-06 02:00:00|1960.66|1960.36|1960.56|1960.06|1961.17|1960.82|1960.12|1959.73|560
1686017100000|2023-06-06 02:05:00|1960.57|1960.07|1962.34|1962.04|1962.46|1962.08|1960.48|1960.07|639
1686017400000|2023-06-06 02:10:00|1962.33|1962.03|1964.17|1963.67|1964.86|1964.49|1962.31|1961.87|1000
1686017700000|2023-06-06 02:15:00|1964.04|1963.74|1962.96|1962.66|1964.2|1963.8|1962.54|1962.16|733
1686018000000|2023-06-06 02:20:00|1962.93|1962.63|1963.08|1962.58|1963.43|1963.13|1962.59|1962.2|583
1686018300000|2023-06-06 02:25:00|1962.99|1962.69|1962.86|1962.36|1963.21|1962.85|1962.64|1962.27|454
1686018600000|2023-06-06 02:30:00|1962.76|1962.46|1962.72|1962.22|1963.68|1963.28|1962.24|1961.87|676
1686018900000|2023-06-06 02:35:00|1962.73|1962.23|1961.06|1960.76|1962.77|1962.38|1961.02|1960.64|597
1686019200000|2023-06-06 02:40:00|1961.08|1960.78|1960.97|1960.47|1961.35|1960.97|1959.87|1959.51|820
1686019500000|2023-06-06 02:45:00|1960.96|1960.46|1960.94|1960.64|1961.12|1960.72|1960.34|1959.97|558
1686019800000|2023-06-06 02:50:00|1960.96|1960.66|1960.79|1960.49|1961.17|1960.84|1960.64|1960.24|464
1686020100000|2023-06-06 02:55:00|1960.74|1960.44|1961.18|1960.88|1961.37|1961|1960.46|1960.09|506
1686020400000|2023-06-06 03:00:00|1961.19|1960.89|1960.77|1960.47|1961.32|1960.99|1960.39|1959.93|430
1686020700000|2023-06-06 03:05:00|1960.71|1960.41|1960.3|1960|1961.03|1960.64|1960.22|1959.84|543
1686021000000|2023-06-06 03:10:00|1960.29|1959.99|1960.5|1960.2|1960.83|1960.5|1960.09|1959.7|551
1686021300000|2023-06-06 03:15:00|1960.6|1960.1|1960.29|1959.99|1960.76|1960.26|1960.06|1959.73|334
1686021600000|2023-06-06 03:20:00|1960.36|1960.06|1959.95|1959.65|1960.45|1960.09|1959.7|1959.39|364
1686021900000|2023-06-06 03:25:00|1960.04|1959.54|1960.11|1959.81|1960.4|1960.01|1959.84|1959.5|355
1686022200000|2023-06-06 03:30:00|1960.12|1959.82|1959.7|1959.2|1960.24|1959.84|1959.51|1959.1|365
1686022500000|2023-06-06 03:35:00|1959.69|1959.19|1959.47|1959.17|1959.76|1959.37|1959.25|1958.92|393
1686022800000|2023-06-06 03:40:00|1959.46|1959.16|1959.7|1959.4|1959.75|1959.43|1959.27|1958.92|298
1686023100000|2023-06-06 03:45:00|1959.69|1959.39|1960.12|1959.82|1960.63|1960.33|1959.67|1959.27|548
1686023400000|2023-06-06 03:50:00|1960.13|1959.83|1959.92|1959.62|1960.23|1959.83|1959.78|1959.4|260
1686023700000|2023-06-06 03:55:00|1959.94|1959.64|1959.45|1959.15|1960.02|1959.65|1959.45|1959.11|250
1686024000000|2023-06-06 04:00:00|1959.44|1959.14|1959.8|1959.3|1959.88|1959.5|1959.32|1958.92|268
1686024300000|2023-06-06 04:05:00|1959.7|1959.4|1959.44|1959.14|1959.83|1959.45|1959.44|1959.12|284
1686024600000|2023-06-06 04:10:00|1959.43|1959.13|1959.81|1959.51|1960.02|1959.66|1959.43|1959.02|246
1686024900000|2023-06-06 04:15:00|1959.8|1959.5|1959.53|1959.23|1959.97|1959.56|1959.51|1959.12|280
1686025200000|2023-06-06 04:20:00|1959.62|1959.12|1959.94|1959.64|1960.14|1959.76|1959.52|1959.12|317
1686025500000|2023-06-06 04:25:00|1959.95|1959.65|1960.31|1960.01|1960.53|1960.23|1959.88|1959.54|292
1686025800000|2023-06-06 04:30:00|1960.32|1960.02|1959.32|1959.02|1960.84|1960.43|1959.26|1958.96|1071
1686026100000|2023-06-06 04:35:00|1959.42|1959.12|1961.04|1960.74|1961.47|1961.09|1959.36|1959.05|689
1686026400000|2023-06-06 04:40:00|1961.03|1960.73|1961.28|1960.98|1961.52|1961.12|1960.72|1960.34|481
1686026700000|2023-06-06 04:45:00|1961.26|1960.96|1961.31|1960.81|1961.45|1961.14|1960.92|1960.59|479
1686027000000|2023-06-06 04:50:00|1961.3|1960.8|1961.24|1960.74|1961.56|1961.14|1961.01|1960.66|390
1686027300000|2023-06-06 04:55:00|1961.23|1960.73|1961.49|1961.19|1961.57|1961.19|1961.06|1960.62|293
1686027600000|2023-06-06 05:00:00|1961.48|1961.18|1962.44|1962.14|1963|1962.6|1961.48|1961.18|610
1686027900000|2023-06-06 05:05:00|1962.38|1962.08|1962.65|1962.35|1962.67|1962.37|1962.18|1961.8|456
1686028200000|2023-06-06 05:10:00|1962.75|1962.25|1962.11|1961.81|1963|1962.7|1962.02|1961.72|522
1686028500000|2023-06-06 05:15:00|1962.13|1961.83|1962.45|1962.15|1962.86|1962.51|1961.61|1961.31|380
1686028800000|2023-06-06 05:20:00|1962.34|1962.04|1961.42|1961.12|1962.41|1962.04|1961.21|1960.82|451
1686029100000|2023-06-06 05:25:00|1961.41|1961.11|1960.44|1960.14|1961.57|1961.17|1960.32|1959.94|415
1686029400000|2023-06-06 05:30:00|1960.42|1960.12|1960.26|1959.96|1960.77|1960.47|1959.93|1959.63|682
1686029700000|2023-06-06 05:35:00|1960.25|1959.95|1959.61|1959.31|1960.39|1959.98|1959.27|1958.92|600
1686030000000|2023-06-06 05:40:00|1959.62|1959.32|1959.69|1959.39|1959.94|1959.57|1959.34|1958.94|467
1686030300000|2023-06-06 05:45:00|1959.7|1959.4|1958.65|1958.35|1959.88|1959.55|1958.25|1957.95|508
1686030600000|2023-06-06 05:50:00|1958.64|1958.34|1958.85|1958.55|1959.19|1958.87|1958.29|1957.99|447
1686030900000|2023-06-06 05:55:00|1958.82|1958.52|1958.08|1957.78|1959.03|1958.68|1958.05|1957.75|564
1686031200000|2023-06-06 06:00:00|1958.07|1957.77|1960.19|1959.69|1960.78|1960.36|1957.9|1957.49|938
1686031500000|2023-06-06 06:05:00|1960.18|1959.68|1959.27|1958.77|1960.22|1959.9|1959.09|1958.72|557
1686031800000|2023-06-06 06:10:00|1959.2|1958.9|1959.77|1959.27|1960.94|1960.55|1959.18|1958.81|686
1686032100000|2023-06-06 06:15:00|1959.76|1959.26|1960.07|1959.77|1960.32|1960.02|1959.28|1958.98|722
1686032400000|2023-06-06 06:20:00|1960.06|1959.76|1960.06|1959.76|1960.89|1960.59|1959.77|1959.4|647
1686032700000|2023-06-06 06:25:00|1960.07|1959.77|1960.69|1960.39|1961.72|1961.42|1960.05|1959.74|839
1686033000000|2023-06-06 06:30:00|1960.7|1960.4|1960.26|1959.76|1961.24|1960.89|1959.99|1959.64|829
1686033300000|2023-06-06 06:35:00|1960.19|1959.89|1960.27|1959.97|1961.37|1961.07|1959.95|1959.63|710
1686033600000|2023-06-06 06:40:00|1960.29|1959.99|1960.38|1960.08|1960.66|1960.36|1959.96|1959.66|611
1686033900000|2023-06-06 06:45:00|1960.39|1960.09|1959.72|1959.42|1960.54|1960.15|1959.5|1959.2|708
1686034200000|2023-06-06 06:50:00|1959.83|1959.33|1959.52|1959.22|1959.98|1959.68|1959.21|1958.89|707
1686034500000|2023-06-06 06:55:00|1959.53|1959.23|1959.53|1959.23|1959.87|1959.52|1959.13|1958.75|776
1686034800000|2023-06-06 07:00:00|1959.52|1959.22|1959.27|1958.97|1959.73|1959.23|1958.35|1957.97|865
1686035100000|2023-06-06 07:05:00|1959.26|1958.96|1960.13|1959.63|1960.49|1960.16|1959.17|1958.85|802
1686035400000|2023-06-06 07:10:00|1960.14|1959.64|1960.55|1960.25|1961.11|1960.81|1959.48|1959.18|893
1686035700000|2023-06-06 07:15:00|1960.68|1960.18|1959.1|1958.8|1960.68|1960.27|1959.01|1958.66|699
1686036000000|2023-06-06 07:20:00|1959.11|1958.81|1958.12|1957.82|1959.26|1958.88|1957.75|1957.4|769
1686036300000|2023-06-06 07:25:00|1958.1|1957.8|1957.57|1957.27|1959.64|1959.34|1957.4|1957.01|1203
1686036600000|2023-06-06 07:30:00|1957.65|1957.15|1958.06|1957.76|1958.95|1958.65|1957.43|1957.13|1046
1686036900000|2023-06-06 07:35:00|1958.04|1957.74|1957.94|1957.64|1958.8|1958.5|1957.57|1957.22|915
1686037200000|2023-06-06 07:40:00|1957.93|1957.63|1958.21|1957.71|1958.46|1958.06|1957.21|1956.91|818
1686037500000|2023-06-06 07:45:00|1958.07|1957.77|1958.61|1958.31|1958.96|1958.56|1957.89|1957.5|795
1686037800000|2023-06-06 07:50:00|1958.59|1958.29|1958.54|1958.24|1959.32|1958.94|1958.28|1957.89|624
1686038100000|2023-06-06 07:55:00|1958.55|1958.25|1957.75|1957.45|1958.64|1958.27|1957.06|1956.76|556
1686038400000|2023-06-06 08:00:00|1957.74|1957.44|1958.3|1958|1959.86|1959.56|1957.73|1957.36|1152
1686038700000|2023-06-06 08:05:00|1958.27|1957.97|1959.03|1958.73|1959.59|1959.21|1958.23|1957.86|880
1686039000000|2023-06-06 08:10:00|1959.04|1958.74|1959.73|1959.43|1960.65|1960.25|1958.49|1958.19|761
1686039300000|2023-06-06 08:15:00|1959.74|1959.44|1957.8|1957.5|1959.92|1959.55|1957.7|1957.34|883
1686039600000|2023-06-06 08:20:00|1957.81|1957.51|1957.8|1957.5|1958.52|1958.14|1957.49|1957.11|715
1686039900000|2023-06-06 08:25:00|1957.81|1957.51|1958.4|1958.1|1958.72|1958.33|1957.55|1957.25|719
1686040200000|2023-06-06 08:30:00|1958.39|1958.09|1958.11|1957.81|1958.74|1958.3|1957.67|1957.29|718
1686040500000|2023-06-06 08:35:00|1958.14|1957.84|1958.91|1958.61|1959.12|1958.78|1958.04|1957.66|611
1686040800000|2023-06-06 08:40:00|1958.92|1958.62|1959.26|1958.96|1959.47|1959.14|1958.59|1958.24|572
1686041100000|2023-06-06 08:45:00|1959.19|1958.89|1959.43|1959.13|1959.55|1959.18|1958.52|1958.22|563
1686041400000|2023-06-06 08:50:00|1959.44|1959.14|1961.64|1961.34|1961.64|1961.34|1959.35|1958.93|679
1686041700000|2023-06-06 08:55:00|1961.63|1961.33|1960.46|1960.16|1961.72|1961.37|1960.4|1960.04|775
1686042000000|2023-06-06 09:00:00|1960.48|1960.18|1960.67|1960.37|1961.5|1961.1|1960.4|1960.1|682
1686042300000|2023-06-06 09:05:00|1960.66|1960.36|1960.93|1960.63|1961.26|1960.96|1960.66|1960.32|675
1686042600000|2023-06-06 09:10:00|1960.94|1960.64|1961.86|1961.56|1962.18|1961.87|1960.93|1960.57|602
1686042900000|2023-06-06 09:15:00|1961.87|1961.57|1962.18|1961.88|1962.4|1962.1|1961.63|1961.25|558
1686043200000|2023-06-06 09:20:00|1962.19|1961.89|1961.77|1961.47|1962.38|1962.08|1961.43|1961.13|516
1686043500000|2023-06-06 09:25:00|1961.73|1961.43|1961.7|1961.4|1962.29|1961.91|1961.43|1961.09|643
1686043800000|2023-06-06 09:30:00|1961.71|1961.41|1962.21|1961.91|1963.74|1963.41|1961.54|1961.18|787
1686044100000|2023-06-06 09:35:00|1962.2|1961.9|1961.5|1961.2|1962.37|1962.01|1961.5|1961.13|579
1686044400000|2023-06-06 09:40:00|1961.48|1961.18|1962.02|1961.72|1962.12|1961.81|1961.38|1960.98|547
1686044700000|2023-06-06 09:45:00|1962.11|1961.61|1962.49|1961.99|1962.59|1962.24|1961.99|1961.61|421
1686045000000|2023-06-06 09:50:00|1962.5|1962|1963.17|1962.87|1963.26|1962.96|1962.38|1962|624
1686045300000|2023-06-06 09:55:00|1963.16|1962.86|1962.57|1962.27|1963.36|1962.97|1962.3|1961.91|492
1686045600000|2023-06-06 10:00:00|1962.59|1962.29|1962.67|1962.17|1962.98|1962.6|1962.4|1962.02|508
1686045900000|2023-06-06 10:05:00|1962.68|1962.18|1962.99|1962.69|1963.15|1962.78|1962.24|1961.88|480
1686046200000|2023-06-06 10:10:00|1962.98|1962.68|1963.46|1963.16|1963.68|1963.38|1962.84|1962.54|440
1686046500000|2023-06-06 10:15:00|1963.47|1963.17|1962.36|1962.06|1963.66|1963.26|1962.33|1961.94|429
1686046800000|2023-06-06 10:20:00|1962.35|1962.05|1962.83|1962.53|1963.27|1962.97|1962.21|1961.91|412
1686047100000|2023-06-06 10:25:00|1962.82|1962.52|1963.11|1962.61|1963.23|1962.86|1962.27|1961.96|641
1686047400000|2023-06-06 10:30:00|1963.12|1962.62|1965.01|1964.71|1965.12|1964.81|1963.01|1962.61|560
1686047700000|2023-06-06 10:35:00|1965.07|1964.57|1964.92|1964.62|1965.21|1964.87|1964.54|1964.18|620
1686048000000|2023-06-06 10:40:00|1964.89|1964.59|1964.41|1964.11|1965|1964.7|1964.29|1963.92|623
1686048300000|2023-06-06 10:45:00|1964.39|1964.09|1963.91|1963.61|1964.75|1964.43|1963.86|1963.56|472
1686048600000|2023-06-06 10:50:00|1963.92|1963.62|1964.7|1964.4|1964.81|1964.51|1963.8|1963.5|387
1686048900000|2023-06-06 10:55:00|1964.67|1964.37|1963.68|1963.38|1964.68|1964.37|1963.3|1962.97|583
1686049200000|2023-06-06 11:00:00|1963.69|1963.39|1964.6|1964.1|1964.88|1964.47|1963.69|1963.39|748
1686049500000|2023-06-06 11:05:00|1964.5|1964.2|1964.36|1964.06|1964.64|1964.29|1963.74|1963.43|465
1686049800000|2023-06-06 11:10:00|1964.35|1964.05|1963.74|1963.44|1964.58|1964.22|1963.72|1963.42|461
1686050100000|2023-06-06 11:15:00|1963.75|1963.45|1963.59|1963.29|1964.16|1963.72|1963.23|1962.93|348
1686050400000|2023-06-06 11:20:00|1963.6|1963.3|1964.24|1963.94|1964.41|1964.11|1963.41|1963.11|621
1686050700000|2023-06-06 11:25:00|1964.25|1963.95|1963.63|1963.33|1964.34|1963.96|1963.3|1962.89|439
1686051000000|2023-06-06 11:30:00|1963.66|1963.36|1964.82|1964.52|1965.07|1964.71|1963.32|1962.91|551
1686051300000|2023-06-06 11:35:00|1964.83|1964.53|1964.9|1964.6|1965.07|1964.77|1964.5|1964.2|569
1686051600000|2023-06-06 11:40:00|1964.91|1964.61|1964.87|1964.57|1965.06|1964.76|1964.51|1964.16|482
1686051900000|2023-06-06 11:45:00|1964.88|1964.58|1964.94|1964.64|1965|1964.7|1964.35|1964.05|426
1686052200000|2023-06-06 11:50:00|1964.95|1964.65|1964.23|1963.93|1964.97|1964.67|1964.16|1963.86|440
1686052500000|2023-06-06 11:55:00|1964.24|1963.94|1962.97|1962.67|1964.26|1963.94|1962.96|1962.66|557
1686052800000|2023-06-06 12:00:00|1962.96|1962.66|1964.25|1963.95|1964.52|1964.2|1962.96|1962.66|673
1686053100000|2023-06-06 12:05:00|1964.24|1963.94|1964.77|1964.47|1964.99|1964.69|1963.81|1963.42|689
1686053400000|2023-06-06 12:10:00|1964.8|1964.5|1964.63|1964.33|1965.03|1964.71|1964.44|1964.11|714
1686053700000|2023-06-06 12:15:00|1964.72|1964.22|1965.1|1964.8|1965.21|1964.91|1964.35|1963.96|679
1686054000000|2023-06-06 12:20:00|1965.11|1964.81|1966.1|1965.8|1966.44|1966.14|1964.8|1964.5|1144
1686054300000|2023-06-06 12:25:00|1966.07|1965.77|1963.6|1963.3|1966.54|1966.24|1963.38|1963.08|1081
1686054600000|2023-06-06 12:30:00|1963.59|1963.29|1962.34|1962.04|1963.79|1963.49|1960.83|1960.53|1101
1686054900000|2023-06-06 12:35:00|1962.32|1962.02|1962.09|1961.79|1962.57|1962.27|1960.94|1960.64|974
1686055200000|2023-06-06 12:40:00|1962.08|1961.78|1960.7|1960.4|1962.18|1961.88|1960.29|1959.89|822
1686055500000|2023-06-06 12:45:00|1960.69|1960.39|1962.5|1962.2|1962.52|1962.2|1960.07|1959.77|867
1686055800000|2023-06-06 12:50:00|1962.51|1962.21|1963.55|1963.05|1963.66|1963.27|1962.22|1961.92|748
1686056100000|2023-06-06 12:55:00|1963.4|1963.1|1962.11|1961.81|1963.54|1963.18|1962.06|1961.66|801
1686056400000|2023-06-06 13:00:00|1962.08|1961.78|1962.57|1962.27|1963.09|1962.77|1961.15|1960.79|1010
1686056700000|2023-06-06 13:05:00|1962.58|1962.28|1962.79|1962.49|1963.83|1963.53|1962.28|1961.9|949
1686057000000|2023-06-06 13:10:00|1962.83|1962.53|1964|1963.7|1964.5|1964.11|1962.78|1962.47|876
1686057300000|2023-06-06 13:15:00|1963.94|1963.64|1963.39|1963.09|1964.5|1964.2|1963.31|1962.97|759
1686057600000|2023-06-06 13:20:00|1963.36|1963.06|1963.71|1963.41|1963.71|1963.41|1962.55|1962.25|700
1686057900000|2023-06-06 13:25:00|1963.77|1963.47|1963.61|1963.31|1964.37|1964.07|1963.3|1963|676
1686058200000|2023-06-06 13:30:00|1963.62|1963.32|1962.74|1962.44|1965|1964.62|1962.67|1962.37|1196
1686058500000|2023-06-06 13:35:00|1962.76|1962.46|1958.96|1958.66|1962.96|1962.65|1958.06|1957.76|1333
1686058800000|2023-06-06 13:40:00|1958.95|1958.65|1959.11|1958.81|1960.35|1960.05|1958.24|1957.94|1418
1686059100000|2023-06-06 13:45:00|1959.12|1958.82|1957.3|1957|1959.46|1959.11|1956.68|1956.38|1328
1686059400000|2023-06-06 13:50:00|1957.39|1957.09|1955.45|1954.95|1958.47|1958.17|1955.25|1954.91|1241
1686059700000|2023-06-06 13:55:00|1955.34|1955.04|1957.43|1957.13|1957.43|1957.13|1954.57|1954.21|1235
1686060000000|2023-06-06 14:00:00|1957.44|1957.14|1958.15|1957.85|1958.3|1958|1956.84|1956.54|1179
1686060300000|2023-06-06 14:05:00|1958.16|1957.86|1960.96|1960.66|1960.97|1960.67|1958.03|1957.73|1052
1686060600000|2023-06-06 14:10:00|1960.83|1960.53|1959.8|1959.5|1960.95|1960.56|1959.43|1959.06|1108
1686060900000|2023-06-06 14:15:00|1959.75|1959.45|1961.12|1960.82|1961.35|1961.05|1959.33|1959.03|1052
1686061200000|2023-06-06 14:20:00|1961.11|1960.81|1961|1960.7|1962.79|1962.46|1960.5|1960.2|1195
1686061500000|2023-06-06 14:25:00|1960.99|1960.69|1960.38|1960.08|1961.56|1961.26|1960.14|1959.84|970
1686061800000|2023-06-06 14:30:00|1960.39|1960.09|1960.26|1959.96|1960.75|1960.45|1959.18|1958.88|953
1686062100000|2023-06-06 14:35:00|1960.27|1959.97|1960.16|1959.86|1960.8|1960.44|1959.59|1959.26|874
1686062400000|2023-06-06 14:40:00|1960.19|1959.89|1957.48|1957.18|1960.4|1960.1|1957.03|1956.73|966
1686062700000|2023-06-06 14:45:00|1957.5|1957.2|1959.62|1959.32|1959.78|1959.48|1957.12|1956.73|1117
1686063000000|2023-06-06 14:50:00|1959.63|1959.33|1959.08|1958.78|1959.99|1959.61|1958.79|1958.47|976
1686063300000|2023-06-06 14:55:00|1959.14|1958.84|1960.25|1959.95|1960.25|1959.95|1958.41|1958.09|975
1686063600000|2023-06-06 15:00:00|1960.27|1959.97|1959.79|1959.49|1960.28|1959.98|1958.79|1958.49|930
1686063900000|2023-06-06 15:05:00|1959.7|1959.4|1960.37|1960.07|1960.6|1960.25|1959.47|1959.17|778
1686064200000|2023-06-06 15:10:00|1960.38|1960.08|1959.53|1959.23|1960.99|1960.6|1959.44|1959.12|767
1686064500000|2023-06-06 15:15:00|1959.52|1959.22|1959.88|1959.58|1960.07|1959.72|1958.81|1958.51|744
1686064800000|2023-06-06 15:20:00|1960.02|1959.72|1959.93|1959.63|1960.08|1959.77|1959.08|1958.73|795
1686065100000|2023-06-06 15:25:00|1960.04|1959.54|1960.56|1960.26|1961.27|1960.97|1959.89|1959.54|759
1686065400000|2023-06-06 15:30:00|1960.49|1960.19|1961.35|1961.05|1961.36|1961.06|1960.16|1959.86|689
1686065700000|2023-06-06 15:35:00|1961.34|1961.04|1961.44|1961.14|1962.89|1962.59|1961.24|1960.9|761
1686066000000|2023-06-06 15:40:00|1961.34|1961.04|1963.7|1963.2|1963.78|1963.4|1961.33|1961.03|742
1686066300000|2023-06-06 15:45:00|1963.6|1963.3|1963.09|1962.79|1964.36|1964.06|1962.9|1962.58|721
1686066600000|2023-06-06 15:50:00|1963.1|1962.8|1964.24|1963.94|1964.59|1964.25|1963.1|1962.8|692
1686066900000|2023-06-06 15:55:00|1964.25|1963.95|1963.67|1963.37|1964.34|1964.04|1963.01|1962.71|682
1686067200000|2023-06-06 16:00:00|1963.68|1963.38|1964.92|1964.62|1965.24|1964.93|1963.57|1963.27|677
1686067500000|2023-06-06 16:05:00|1964.93|1964.63|1965.83|1965.53|1966.52|1966.22|1964.91|1964.55|783
1686067800000|2023-06-06 16:10:00|1965.84|1965.54|1963.87|1963.57|1965.94|1965.64|1963.54|1963.24|815
1686068100000|2023-06-06 16:15:00|1963.86|1963.56|1962.77|1962.47|1963.88|1963.58|1962.71|1962.41|554
1686068400000|2023-06-06 16:20:00|1962.87|1962.57|1962.57|1962.27|1963.72|1963.4|1962.54|1962.24|681
1686068700000|2023-06-06 16:25:00|1962.61|1962.31|1961.48|1961.18|1962.75|1962.45|1961.36|1961.06|667
1686069000000|2023-06-06 16:30:00|1961.47|1961.17|1961.55|1961.25|1962.11|1961.81|1961.27|1960.97|704
1686069300000|2023-06-06 16:35:00|1961.53|1961.23|1962.15|1961.85|1962.27|1961.97|1961.52|1961.14|563
1686069600000|2023-06-06 16:40:00|1962.16|1961.86|1962.73|1962.43|1962.82|1962.46|1962.12|1961.77|609
1686069900000|2023-06-06 16:45:00|1962.72|1962.42|1963.27|1962.97|1963.51|1963.16|1962.62|1962.32|442
1686070200000|2023-06-06 16:50:00|1963.25|1962.95|1962.96|1962.66|1963.45|1963.05|1962.71|1962.41|397
1686070500000|2023-06-06 16:55:00|1963.03|1962.73|1963.83|1963.53|1964.05|1963.75|1963.02|1962.72|481
1686070800000|2023-06-06 17:00:00|1963.82|1963.52|1964.11|1963.81|1964.44|1964.14|1963.54|1963.24|484
1686071100000|2023-06-06 17:05:00|1964.03|1963.73|1964.16|1963.86|1964.16|1963.86|1963.19|1962.89|538
1686071400000|2023-06-06 17:10:00|1964.17|1963.87|1964.36|1964.06|1964.44|1964.08|1963.91|1963.54|398
1686071700000|2023-06-06 17:15:00|1964.41|1964.11|1964.5|1964.2|1964.61|1964.26|1964.1|1963.8|429
1686072000000|2023-06-06 17:20:00|1964.54|1964.24|1964.27|1963.97|1964.86|1964.56|1964.07|1963.77|555
1686072300000|2023-06-06 17:25:00|1964.26|1963.96|1965.47|1965.17|1965.82|1965.43|1964.25|1963.95|582
1686072600000|2023-06-06 17:30:00|1965.39|1965.09|1965.88|1965.58|1966.3|1966|1965.11|1964.81|531
1686072900000|2023-06-06 17:35:00|1965.89|1965.59|1965.32|1965.02|1966.02|1965.72|1965.14|1964.8|426
1686073200000|2023-06-06 17:40:00|1965.33|1965.03|1964.82|1964.52|1965.48|1965.18|1964.68|1964.38|396
1686073500000|2023-06-06 17:45:00|1964.83|1964.53|1964.7|1964.4|1965.14|1964.84|1964.69|1964.37|281
1686073800000|2023-06-06 17:50:00|1964.71|1964.41|1965.06|1964.76|1965.34|1965.04|1964.6|1964.3|379
1686074100000|2023-06-06 17:55:00|1965.14|1964.84|1964.71|1964.41|1965.29|1964.99|1964.48|1964.18|398
1686074400000|2023-06-06 18:00:00|1964.72|1964.42|1964.67|1964.37|1965.17|1964.87|1964.27|1963.92|393
1686074700000|2023-06-06 18:05:00|1964.57|1964.27|1964.48|1964.18|1964.87|1964.57|1964.4|1964.01|359
1686075000000|2023-06-06 18:10:00|1964.47|1964.17|1964.72|1964.42|1965.02|1964.72|1964.37|1964.01|360
1686075300000|2023-06-06 18:15:00|1964.73|1964.43|1964.76|1964.46|1965.23|1964.86|1964.64|1964.34|380
1686075600000|2023-06-06 18:20:00|1964.88|1964.38|1965.15|1964.65|1965.43|1965.05|1964.58|1964.23|409
1686075900000|2023-06-06 18:25:00|1965.16|1964.66|1964.28|1963.98|1965.16|1964.72|1964.15|1963.82|429
1686076200000|2023-06-06 18:30:00|1964.29|1963.99|1964.08|1963.78|1964.52|1964.22|1964.04|1963.67|281
1686076500000|2023-06-06 18:35:00|1964.11|1963.81|1964.14|1963.84|1964.51|1964.17|1964.04|1963.74|233
1686076800000|2023-06-06 18:40:00|1964.13|1963.83|1964.15|1963.85|1964.36|1963.96|1963.62|1963.25|315
1686077100000|2023-06-06 18:45:00|1964.26|1963.76|1964.05|1963.75|1964.34|1963.98|1963.95|1963.65|284
1686077400000|2023-06-06 18:50:00|1964.06|1963.76|1963.45|1963.15|1964.27|1963.93|1963.44|1963.14|400
1686077700000|2023-06-06 18:55:00|1963.43|1963.13|1963.44|1963.14|1963.59|1963.25|1963.24|1962.92|398
1686078000000|2023-06-06 19:00:00|1963.43|1963.13|1963.01|1962.71|1963.54|1963.21|1962.98|1962.68|349
1686078300000|2023-06-06 19:05:00|1963|1962.7|1963.06|1962.76|1963.27|1962.96|1962.94|1962.64|274
1686078600000|2023-06-06 19:10:00|1963.08|1962.78|1963.22|1962.92|1963.28|1962.98|1963|1962.7|229
1686078900000|2023-06-06 19:15:00|1963.21|1962.91|1963.04|1962.74|1963.67|1963.37|1962.96|1962.58|330
1686079200000|2023-06-06 19:20:00|1963.06|1962.76|1963.27|1962.97|1963.4|1963.1|1963.01|1962.7|331
1686079500000|2023-06-06 19:25:00|1963.28|1962.98|1962.95|1962.65|1963.37|1963.07|1962.77|1962.47|325
1686079800000|2023-06-06 19:30:00|1962.99|1962.69|1962.57|1962.27|1963.17|1962.84|1962.56|1962.26|270
1686080100000|2023-06-06 19:35:00|1962.58|1962.28|1962.66|1962.36|1962.81|1962.51|1962.56|1962.25|350
1686080400000|2023-06-06 19:40:00|1962.67|1962.37|1962.59|1962.29|1963.28|1962.98|1962.56|1962.26|366
1686080700000|2023-06-06 19:45:00|1962.63|1962.33|1962.8|1962.5|1962.99|1962.62|1962.52|1962.22|398
1686081000000|2023-06-06 19:50:00|1962.7|1962.4|1962.76|1962.46|1963.19|1962.87|1962.7|1962.4|411
1686081300000|2023-06-06 19:55:00|1962.87|1962.57|1963.09|1962.79|1963.5|1963.2|1962.8|1962.5|445
1686081600000|2023-06-06 20:00:00|1963.13|1962.83|1963.44|1963.14|1963.57|1963.21|1963.11|1962.81|323
1686081900000|2023-06-06 20:05:00|1963.45|1963.15|1963.4|1963.1|1963.76|1963.45|1963.4|1963.1|202
1686082200000|2023-06-06 20:10:00|1963.41|1963.11|1962.73|1962.43|1963.54|1963.21|1962.71|1962.35|193
1686082500000|2023-06-06 20:15:00|1962.74|1962.44|1963.42|1963.12|1963.53|1963.21|1962.74|1962.44|139
1686082800000|2023-06-06 20:20:00|1963.41|1963.11|1963.44|1963.14|1963.53|1963.21|1963.25|1962.93|175
1686083100000|2023-06-06 20:25:00|1963.45|1963.15|1963.1|1962.8|1963.52|1963.18|1963.07|1962.74|132
1686083400000|2023-06-06 20:30:00|1963.08|1962.78|1963.27|1962.97|1963.41|1963.04|1962.92|1962.58|169
1686083700000|2023-06-06 20:35:00|1963.23|1962.93|1963.27|1962.77|1963.46|1963.06|1963.13|1962.77|120
1686084000000|2023-06-06 20:40:00|1963.18|1962.88|1963.2|1962.9|1963.3|1962.92|1963.1|1962.72|122
1686084300000|2023-06-06 20:45:00|1963.21|1962.91|1963.19|1962.89|1963.46|1963.03|1963.03|1962.7|173
1686084600000|2023-06-06 20:50:00|1963.2|1962.9|1963.35|1962.85|1963.52|1963.07|1963.13|1962.8|155
1686084900000|2023-06-06 20:55:00|1963.34|1962.84|1963.78|1963.28|1963.81|1963.36|1963.19|1962.79|192
1686088800000|2023-06-06 22:00:00|1963.98|1963.48|1963.53|1963.03|1964.17|1963.68|1963.34|1962.91|194
1686089100000|2023-06-06 22:05:00|1963.52|1963.02|1963.54|1963.04|1963.92|1963.48|1963.35|1962.95|210
1686089400000|2023-06-06 22:10:00|1963.48|1963.18|1963.83|1963.33|1963.94|1963.46|1963.29|1962.92|176
1686089700000|2023-06-06 22:15:00|1963.84|1963.34|1964.13|1963.83|1964.36|1964.01|1963.65|1963.26|134
1686090000000|2023-06-06 22:20:00|1964.12|1963.82|1964.66|1964.36|1964.81|1964.4|1964.06|1963.69|198
1686090300000|2023-06-06 22:25:00|1964.75|1964.25|1964.46|1963.96|1964.81|1964.49|1964.08|1963.69|263
1686090600000|2023-06-06 22:30:00|1964.36|1964.06|1964.01|1963.51|1964.52|1964.15|1963.88|1963.39|204
1686090900000|2023-06-06 22:35:00|1964|1963.5|1963.69|1963.19|1964.09|1963.61|1963.53|1963.17|177
1686091200000|2023-06-06 22:40:00|1963.56|1963.26|1963.99|1963.49|1963.99|1963.6|1963.54|1963.18|150
1686091500000|2023-06-06 22:45:00|1963.96|1963.46|1963.86|1963.56|1964|1963.6|1963.62|1963.23|140
1686091800000|2023-06-06 22:50:00|1963.99|1963.49|1963.85|1963.55|1963.99|1963.58|1963.72|1963.35|109
1686092100000|2023-06-06 22:55:00|1963.83|1963.53|1963.96|1963.66|1964.04|1963.67|1963.77|1963.37|108
1686092400000|2023-06-06 23:00:00|1963.93|1963.63|1964.13|1963.63|1964.17|1963.77|1963.74|1963.36|152
1686092700000|2023-06-06 23:05:00|1964.14|1963.64|1964.24|1963.74|1964.57|1964.23|1964|1963.64|203
1686093000000|2023-06-06 23:10:00|1964.23|1963.73|1964.08|1963.58|1964.31|1963.91|1963.91|1963.51|199
1686093300000|2023-06-06 23:15:00|1964.09|1963.59|1963.42|1963.12|1964.09|1963.7|1963.36|1962.97|178
1686093600000|2023-06-06 23:20:00|1963.41|1963.11|1963.92|1963.62|1964.01|1963.64|1963.38|1962.96|206
1686093900000|2023-06-06 23:25:00|1964.01|1963.71|1963.93|1963.63|1964.32|1963.96|1963.89|1963.52|180
1686094200000|2023-06-06 23:30:00|1963.92|1963.62|1964.22|1963.92|1964.33|1964.01|1963.9|1963.51|139
1686094500000|2023-06-06 23:35:00|1964.21|1963.91|1964.37|1963.87|1964.44|1964.12|1964.17|1963.79|153
1686094800000|2023-06-06 23:40:00|1964.31|1964.01|1964|1963.7|1964.47|1964.12|1964|1963.63|118
1686095100000|2023-06-06 23:45:00|1963.99|1963.69|1963.37|1963.07|1964.18|1963.77|1962.93|1962.52|376
1686095400000|2023-06-06 23:50:00|1963.29|1962.99|1963.67|1963.17|1963.85|1963.47|1963.27|1962.97|198
1686095700000|2023-06-06 23:55:00|1963.59|1963.29|1963.63|1963.33|1963.83|1963.43|1963.47|1963.04|225
1686096000000|2023-06-07 00:00:00|1963.62|1963.32|1963.7|1963.4|1964.24|1963.83|1963.43|1963.02|456
1686096300000|2023-06-07 00:05:00|1963.69|1963.39|1964.4|1963.9|1964.43|1964.12|1963.69|1963.37|299
1686096600000|2023-06-07 00:10:00|1964.31|1964.01|1964.16|1963.66|1964.56|1964.15|1963.97|1963.57|401
1686096900000|2023-06-07 00:15:00|1964.17|1963.67|1964.57|1964.27|1964.8|1964.48|1964.03|1963.66|354
1686097200000|2023-06-07 00:20:00|1964.67|1964.17|1964.61|1964.31|1964.78|1964.4|1964.25|1963.89|342
1686097500000|2023-06-07 00:25:00|1964.62|1964.32|1964.35|1964.05|1964.8|1964.42|1964.27|1963.89|274
1686097800000|2023-06-07 00:30:00|1964.45|1963.95|1964.15|1963.85|1964.64|1964.25|1964.1|1963.72|303
1686098100000|2023-06-07 00:35:00|1964.26|1963.76|1964.78|1964.48|1964.86|1964.51|1964.16|1963.75|316
1686098400000|2023-06-07 00:40:00|1964.79|1964.49|1965.18|1964.88|1965.33|1964.98|1964.79|1964.48|306
1686098700000|2023-06-07 00:45:00|1965.17|1964.87|1965.05|1964.75|1965.32|1964.97|1965.02|1964.63|275
1686099000000|2023-06-07 00:50:00|1965.18|1964.68|1964.98|1964.68|1965.41|1965.03|1964.96|1964.58|381
1686099300000|2023-06-07 00:55:00|1964.97|1964.67|1965.07|1964.77|1965.35|1964.96|1964.71|1964.34|420
1686099600000|2023-06-07 01:00:00|1965.06|1964.76|1965.81|1965.31|1966.13|1965.81|1964.66|1964.3|749
1686099900000|2023-06-07 01:05:00|1965.83|1965.33|1966.14|1965.84|1966.2|1965.84|1965.13|1964.77|668
1686100200000|2023-06-07 01:10:00|1966.18|1965.88|1966.12|1965.62|1966.67|1966.28|1965.66|1965.25|680
1686100500000|2023-06-07 01:15:00|1966.16|1965.66|1965.6|1965.3|1966.16|1965.73|1965.25|1964.88|621
1686100800000|2023-06-07 01:20:00|1965.59|1965.29|1965.15|1964.85|1965.73|1965.33|1964.95|1964.58|536
1686101100000|2023-06-07 01:25:00|1965.1|1964.8|1966.4|1966.1|1966.52|1966.22|1965.07|1964.73|572
1686101400000|2023-06-07 01:30:00|1966.44|1966.14|1966.49|1965.99|1966.95|1966.65|1965.78|1965.42|897
1686101700000|2023-06-07 01:35:00|1966.48|1965.98|1965.93|1965.63|1966.91|1966.41|1965.54|1965.15|707
1686102000000|2023-06-07 01:40:00|1965.89|1965.59|1965.3|1964.8|1965.96|1965.59|1964.93|1964.54|701
1686102300000|2023-06-07 01:45:00|1965.23|1964.93|1964.83|1964.53|1966.17|1965.77|1964.74|1964.34|617
1686102600000|2023-06-07 01:50:00|1964.84|1964.54|1964.7|1964.4|1965.37|1964.99|1964.56|1964.17|583
1686102900000|2023-06-07 01:55:00|1964.78|1964.28|1965.11|1964.81|1965.29|1964.98|1964.43|1964.05|509
1686103200000|2023-06-07 02:00:00|1965.08|1964.78|1963.8|1963.5|1965.19|1964.89|1963.8|1963.5|647
1686103500000|2023-06-07 02:05:00|1963.74|1963.44|1963.55|1963.25|1964.27|1963.94|1963.5|1963.11|631
1686103800000|2023-06-07 02:10:00|1963.53|1963.23|1963.53|1963.23|1964.01|1963.65|1963.3|1962.95|653
1686104100000|2023-06-07 02:15:00|1963.63|1963.33|1964.31|1964.01|1964.36|1964.03|1963.48|1963.1|447
1686104400000|2023-06-07 02:20:00|1964.29|1963.99|1964.74|1964.24|1964.94|1964.6|1964.28|1963.92|416
1686104700000|2023-06-07 02:25:00|1964.72|1964.22|1964.98|1964.48|1965.01|1964.64|1964.55|1964.21|428
1686105000000|2023-06-07 02:30:00|1964.89|1964.59|1964.43|1964.13|1965.71|1965.41|1964.4|1964.05|564
1686105300000|2023-06-07 02:35:00|1964.42|1964.12|1964.65|1964.15|1964.92|1964.55|1964.27|1963.9|403
1686105600000|2023-06-07 02:40:00|1964.64|1964.14|1964.67|1964.37|1964.88|1964.58|1963.62|1963.16|731
1686105900000|2023-06-07 02:45:00|1964.71|1964.41|1964.15|1963.85|1964.83|1964.43|1964|1963.66|355
1686106200000|2023-06-07 02:50:00|1964.14|1963.84|1964.66|1964.36|1964.81|1964.46|1964.12|1963.82|371
1686106500000|2023-06-07 02:55:00|1964.6|1964.3|1964.8|1964.5|1965.01|1964.6|1964.32|1963.99|377
1686106800000|2023-06-07 03:00:00|1964.78|1964.48|1964.05|1963.75|1964.88|1964.53|1963.32|1962.9|806
1686107100000|2023-06-07 03:05:00|1964.04|1963.74|1964.01|1963.51|1964.52|1964.16|1963.75|1963.37|482
1686107400000|2023-06-07 03:10:00|1964.02|1963.52|1963.48|1963.18|1964.18|1963.83|1963.42|1963.05|529
1686107700000|2023-06-07 03:15:00|1963.5|1963.2|1964.05|1963.75|1964.31|1963.95|1963.41|1963.01|388
1686108000000|2023-06-07 03:20:00|1964.03|1963.73|1963.83|1963.53|1964.29|1963.92|1963.81|1963.48|323
1686108300000|2023-06-07 03:25:00|1963.84|1963.54|1963.42|1963.12|1964.11|1963.77|1963.42|1963.02|254
1686108600000|2023-06-07 03:30:00|1963.43|1963.13|1963.79|1963.49|1963.81|1963.51|1963.28|1962.88|289
1686108900000|2023-06-07 03:35:00|1963.8|1963.5|1963.54|1963.24|1963.96|1963.58|1963.49|1963.09|224
1686109200000|2023-06-07 03:40:00|1963.62|1963.12|1963.85|1963.55|1964|1963.6|1963.49|1963.12|191
1686109500000|2023-06-07 03:45:00|1963.92|1963.62|1963.73|1963.43|1964.15|1963.77|1963.71|1963.35|271
1686109800000|2023-06-07 03:50:00|1963.74|1963.44|1963.43|1963.13|1963.76|1963.45|1963.13|1962.74|296
1686110100000|2023-06-07 03:55:00|1963.41|1963.11|1963.6|1963.3|1963.89|1963.51|1963.36|1963.06|241
1686110400000|2023-06-07 04:00:00|1963.61|1963.31|1963.97|1963.67|1964.2|1963.85|1963.48|1963.07|281
1686110700000|2023-06-07 04:05:00|1963.96|1963.66|1964.28|1963.78|1964.33|1963.98|1963.84|1963.44|236
1686111000000|2023-06-07 04:10:00|1964.27|1963.77|1964.1|1963.8|1964.28|1963.84|1963.8|1963.42|167
1686111300000|2023-06-07 04:15:00|1964.12|1963.82|1964.44|1963.94|1964.47|1964.1|1963.93|1963.53|175
1686111600000|2023-06-07 04:20:00|1964.34|1964.04|1964.5|1964|1964.6|1964.21|1964.33|1963.94|202
1686111900000|2023-06-07 04:25:00|1964.42|1964.12|1964.21|1963.91|1964.52|1964.14|1964.01|1963.67|259
1686112200000|2023-06-07 04:30:00|1964.3|1963.8|1964.32|1964.02|1964.6|1964.27|1964.21|1963.8|243
1686112500000|2023-06-07 04:35:00|1964.33|1964.03|1964.35|1964.05|1964.52|1964.17|1964.15|1963.85|171
1686112800000|2023-06-07 04:40:00|1964.28|1963.98|1964.35|1964.05|1964.59|1964.23|1964.23|1963.84|176
1686113100000|2023-06-07 04:45:00|1964.36|1964.06|1964.06|1963.76|1964.55|1964.25|1964.06|1963.71|193
1686113400000|2023-06-07 04:50:00|1964.13|1963.63|1964.07|1963.77|1964.62|1964.28|1963.98|1963.6|445
1686113700000|2023-06-07 04:55:00|1964.06|1963.76|1964.72|1964.42|1964.85|1964.46|1964.05|1963.7|287
1686114000000|2023-06-07 05:00:00|1964.73|1964.43|1964.09|1963.59|1964.76|1964.46|1963.6|1963.27|461
1686114300000|2023-06-07 05:05:00|1964.08|1963.58|1963.24|1962.94|1964.16|1963.75|1963.23|1962.83|374
1686114600000|2023-06-07 05:10:00|1963.23|1962.93|1963.64|1963.34|1963.83|1963.43|1963|1962.67|370
1686114900000|2023-06-07 05:15:00|1963.61|1963.31|1963.23|1962.93|1963.62|1963.31|1963.21|1962.83|374
1686115200000|2023-06-07 05:20:00|1963.36|1962.86|1963.53|1963.03|1963.79|1963.43|1963.19|1962.84|270
1686115500000|2023-06-07 05:25:00|1963.51|1963.01|1963.24|1962.94|1963.68|1963.27|1962.96|1962.58|383
1686115800000|2023-06-07 05:30:00|1963.25|1962.95|1963.88|1963.58|1964.05|1963.65|1963.04|1962.73|482
1686116100000|2023-06-07 05:35:00|1963.89|1963.59|1963.64|1963.34|1964.07|1963.73|1963.57|1963.17|379
1686116400000|2023-06-07 05:40:00|1963.65|1963.35|1964.76|1964.46|1965.32|1964.97|1963.31|1962.94|754
1686116700000|2023-06-07 05:45:00|1964.79|1964.49|1964.05|1963.75|1964.91|1964.57|1964.01|1963.63|569
1686117000000|2023-06-07 05:50:00|1964.15|1963.65|1963.96|1963.66|1964.5|1964.08|1963.81|1963.51|471
1686117300000|2023-06-07 05:55:00|1964.06|1963.56|1963.51|1963.01|1964.1|1963.71|1963.17|1962.8|516
1686117600000|2023-06-07 06:00:00|1963.52|1963.02|1963.35|1963.05|1964.36|1963.98|1963.08|1962.69|723
1686117900000|2023-06-07 06:05:00|1963.37|1963.07|1963.68|1963.38|1963.95|1963.57|1962.94|1962.64|581
1686118200000|2023-06-07 06:10:00|1963.71|1963.41|1963.17|1962.87|1964.04|1963.64|1963.05|1962.72|499
1686118500000|2023-06-07 06:15:00|1963.27|1962.77|1961.94|1961.64|1963.27|1962.89|1961.76|1961.39|722
1686118800000|2023-06-07 06:20:00|1961.93|1961.63|1960.35|1960.05|1961.93|1961.63|1960.16|1959.77|674
1686119100000|2023-06-07 06:25:00|1960.36|1960.06|1960.36|1960.06|1960.98|1960.63|1960.08|1959.75|673
1686119400000|2023-06-07 06:30:00|1960.35|1960.05|1959.76|1959.46|1960.64|1960.26|1959.33|1958.96|637
1686119700000|2023-06-07 06:35:00|1959.84|1959.34|1959.26|1958.96|1960.15|1959.75|1959.21|1958.85|672
1686120000000|2023-06-07 06:40:00|1959.27|1958.97|1959.07|1958.77|1959.32|1959|1957.81|1957.41|961
1686120300000|2023-06-07 06:45:00|1959.02|1958.72|1958.26|1957.96|1959.4|1959.01|1958.22|1957.92|770
1686120600000|2023-06-07 06:50:00|1958.25|1957.95|1957.94|1957.64|1958.5|1958.2|1957.34|1957.04|721
1686120900000|2023-06-07 06:55:00|1957.95|1957.65|1957.79|1957.49|1958.32|1957.93|1957.44|1957.14|704
1686121200000|2023-06-07 07:00:00|1957.71|1957.41|1956.94|1956.64|1958.12|1957.82|1956.9|1956.6|885
1686121500000|2023-06-07 07:05:00|1956.93|1956.63|1956.4|1956.1|1957.73|1957.34|1956.34|1955.98|715
1686121800000|2023-06-07 07:10:00|1956.5|1956|1956.06|1955.76|1956.56|1956.26|1955.83|1955.5|762
1686122100000|2023-06-07 07:15:00|1956.12|1955.82|1956.94|1956.64|1957.23|1956.93|1956.11|1955.81|750
1686122400000|2023-06-07 07:20:00|1956.95|1956.65|1955.58|1955.28|1957.12|1956.74|1955.31|1955.01|654
1686122700000|2023-06-07 07:25:00|1955.54|1955.24|1956.67|1956.17|1956.67|1956.26|1955.15|1954.81|779
1686123000000|2023-06-07 07:30:00|1956.56|1956.26|1957.63|1957.33|1957.69|1957.33|1956.43|1956.08|777
1686123300000|2023-06-07 07:35:00|1957.62|1957.32|1956.41|1956.11|1957.77|1957.45|1956.39|1956|519
1686123600000|2023-06-07 07:40:00|1956.42|1956.12|1956.75|1956.45|1957.08|1956.78|1956.36|1955.97|633
1686123900000|2023-06-07 07:45:00|1956.78|1956.48|1956.87|1956.57|1957.07|1956.71|1956.35|1956|499
1686124200000|2023-06-07 07:50:00|1956.86|1956.56|1957.11|1956.81|1957.5|1957.2|1956.64|1956.24|489
1686124500000|2023-06-07 07:55:00|1957.1|1956.8|1956.48|1955.98|1957.1|1956.8|1956.02|1955.71|523
1686124800000|2023-06-07 08:00:00|1956.46|1955.96|1957.16|1956.86|1957.28|1956.98|1955.94|1955.62|636
1686125100000|2023-06-07 08:05:00|1957.18|1956.88|1958.45|1958.15|1958.89|1958.51|1957.05|1956.69|677
1686125400000|2023-06-07 08:10:00|1958.46|1958.16|1959.31|1959.01|1959.66|1959.36|1958.06|1957.74|589
1686125700000|2023-06-07 08:15:00|1959.3|1959|1959.3|1959|1959.59|1959.24|1958.8|1958.5|622
1686126000000|2023-06-07 08:20:00|1959.32|1959.02|1959.23|1958.93|1959.4|1959.1|1958.69|1958.39|556
1686126300000|2023-06-07 08:25:00|1959.22|1958.92|1959.6|1959.1|1960.21|1959.86|1959.2|1958.75|678
1686126600000|2023-06-07 08:30:00|1959.58|1959.08|1959.96|1959.66|1960.06|1959.73|1959.07|1958.67|465
1686126900000|2023-06-07 08:35:00|1959.95|1959.65|1959.22|1958.92|1959.97|1959.67|1959.2|1958.77|481
1686127200000|2023-06-07 08:40:00|1959.23|1958.93|1959.76|1959.46|1959.76|1959.46|1958.86|1958.47|426
1686127500000|2023-06-07 08:45:00|1959.77|1959.47|1960.57|1960.07|1960.66|1960.27|1959.52|1959.17|524
1686127800000|2023-06-07 08:50:00|1960.58|1960.08|1960.72|1960.42|1961.03|1960.67|1960.25|1959.92|538
1686128100000|2023-06-07 08:55:00|1960.74|1960.44|1961.82|1961.52|1961.93|1961.57|1960.63|1960.27|558
1686128400000|2023-06-07 09:00:00|1961.83|1961.53|1962.1|1961.8|1962.68|1962.38|1961.62|1961.31|742
1686128700000|2023-06-07 09:05:00|1962.11|1961.81|1962.53|1962.23|1963.02|1962.72|1961.91|1961.61|532
1686129000000|2023-06-07 09:10:00|1962.51|1962.21|1962.19|1961.89|1962.74|1962.44|1962.06|1961.68|533
1686129300000|2023-06-07 09:15:00|1962.18|1961.88|1961.78|1961.48|1962.58|1962.25|1961.77|1961.47|508
1686129600000|2023-06-07 09:20:00|1961.9|1961.4|1962.31|1962.01|1962.45|1962.09|1961.69|1961.36|411
1686129900000|2023-06-07 09:25:00|1962.33|1962.03|1963.25|1962.95|1963.4|1963.1|1962.1|1961.73|523
1686130200000|2023-06-07 09:30:00|1963.26|1962.96|1963.35|1962.85|1964.47|1964.06|1963.17|1962.82|766
1686130500000|2023-06-07 09:35:00|1963.37|1962.87|1962.48|1962.18|1963.4|1962.99|1962.39|1962|548
1686130800000|2023-06-07 09:40:00|1962.4|1962.1|1962.61|1962.31|1962.99|1962.58|1962|1961.7|467
1686131100000|2023-06-07 09:45:00|1962.6|1962.3|1964.16|1963.86|1964.34|1964.04|1962.58|1962.28|372
1686131400000|2023-06-07 09:50:00|1964.17|1963.87|1964.62|1964.32|1964.66|1964.36|1963.7|1963.35|546
1686131700000|2023-06-07 09:55:00|1964.6|1964.3|1964.7|1964.4|1964.78|1964.48|1963.75|1963.45|568
1686132000000|2023-06-07 10:00:00|1964.69|1964.39|1965.73|1965.43|1966.62|1966.32|1964.69|1964.39|618
1686132300000|2023-06-07 10:05:00|1965.83|1965.33|1965.48|1965.18|1965.98|1965.62|1965.05|1964.68|590
1686132600000|2023-06-07 10:10:00|1965.49|1965.19|1965.37|1965.07|1965.85|1965.48|1964.92|1964.52|464
1686132900000|2023-06-07 10:15:00|1965.36|1965.06|1964.47|1964.17|1965.67|1965.28|1964.47|1964.17|424
1686133200000|2023-06-07 10:20:00|1964.48|1964.18|1963.95|1963.65|1964.65|1964.35|1963.89|1963.51|382
1686133500000|2023-06-07 10:25:00|1963.94|1963.64|1964.54|1964.24|1964.89|1964.59|1963.83|1963.5|572
1686133800000|2023-06-07 10:30:00|1964.65|1964.15|1963.83|1963.53|1964.82|1964.52|1963.8|1963.5|503
1686134100000|2023-06-07 10:35:00|1963.84|1963.54|1963.7|1963.4|1964.28|1963.97|1963.29|1962.89|445
1686134400000|2023-06-07 10:40:00|1963.72|1963.42|1963.57|1963.27|1964.04|1963.74|1963.11|1962.76|504
1686134700000|2023-06-07 10:45:00|1963.58|1963.28|1962.88|1962.58|1963.99|1963.69|1962.85|1962.55|489
1686135000000|2023-06-07 10:50:00|1962.93|1962.63|1962.92|1962.62|1963.38|1963.08|1962.82|1962.42|488
1686135300000|2023-06-07 10:55:00|1962.91|1962.61|1962.9|1962.6|1963.34|1962.97|1962.56|1962.26|469
1686135600000|2023-06-07 11:00:00|1962.91|1962.61|1964.21|1963.91|1964.47|1964.08|1962.71|1962.37|540
1686135900000|2023-06-07 11:05:00|1964.22|1963.92|1965.11|1964.81|1965.48|1965.14|1963.94|1963.57|655
1686136200000|2023-06-07 11:10:00|1965.05|1964.75|1962.95|1962.65|1965.05|1964.75|1962.75|1962.45|597
1686136500000|2023-06-07 11:15:00|1962.91|1962.61|1962.2|1961.9|1963.75|1963.44|1962.14|1961.79|631
1686136800000|2023-06-07 11:20:00|1962.21|1961.91|1962.52|1962.22|1963.09|1962.78|1961.97|1961.6|565
1686137100000|2023-06-07 11:25:00|1962.65|1962.15|1963.03|1962.73|1963.19|1962.88|1962.52|1962.13|454
1686137400000|2023-06-07 11:30:00|1963.07|1962.77|1962.64|1962.34|1963.23|1962.93|1962.3|1961.89|435
1686137700000|2023-06-07 11:35:00|1962.67|1962.37|1962.87|1962.37|1963.03|1962.73|1962.46|1962.12|469
1686138000000|2023-06-07 11:40:00|1962.77|1962.47|1962.69|1962.19|1962.99|1962.69|1962.41|1961.98|555
1686138300000|2023-06-07 11:45:00|1962.68|1962.18|1961.97|1961.67|1962.93|1962.54|1961.88|1961.49|592
1686138600000|2023-06-07 11:50:00|1961.96|1961.66|1961.97|1961.67|1962.09|1961.78|1961.52|1961.22|611
1686138900000|2023-06-07 11:55:00|1962.07|1961.57|1961.52|1961.22|1962.08|1961.73|1961.12|1960.74|557
1686139200000|2023-06-07 12:00:00|1961.51|1961.21|1961.3|1961|1961.59|1961.23|1960.54|1960.15|829
1686139500000|2023-06-07 12:05:00|1961.29|1960.99|1960.99|1960.69|1961.6|1961.21|1960.36|1960.04|653
1686139800000|2023-06-07 12:10:00|1961|1960.7|1960.56|1960.26|1961.28|1960.98|1960.5|1960.18|701
1686140100000|2023-06-07 12:15:00|1960.57|1960.27|1960.55|1960.05|1960.87|1960.57|1959.61|1959.27|701
1686140400000|2023-06-07 12:20:00|1960.22|1959.92|1958.81|1958.51|1960.24|1959.94|1958.49|1958.19|918
1686140700000|2023-06-07 12:25:00|1958.8|1958.5|1958.7|1958.2|1959.27|1958.97|1957.94|1957.64|886
1686141000000|2023-06-07 12:30:00|1958.68|1958.18|1959.05|1958.75|1960.57|1960.17|1958.56|1958.18|883
1686141300000|2023-06-07 12:35:00|1959.06|1958.76|1958.4|1958.1|1959.59|1959.19|1957.78|1957.41|859
1686141600000|2023-06-07 12:40:00|1958.39|1958.09|1958.11|1957.81|1958.75|1958.39|1957.64|1957.34|914
1686141900000|2023-06-07 12:45:00|1958.12|1957.82|1958.26|1957.96|1958.76|1958.46|1958.1|1957.8|729
1686142200000|2023-06-07 12:50:00|1958.31|1958.01|1958.07|1957.77|1958.52|1958.11|1957.36|1957.02|794
1686142500000|2023-06-07 12:55:00|1957.99|1957.69|1958.78|1958.48|1959.23|1958.88|1957.77|1957.47|810
1686142800000|2023-06-07 13:00:00|1958.74|1958.44|1959.57|1959.27|1959.71|1959.41|1958.29|1957.99|1073
1686143100000|2023-06-07 13:05:00|1959.59|1959.29|1958.74|1958.44|1960.27|1959.97|1958.59|1958.24|851
1686143400000|2023-06-07 13:10:00|1958.73|1958.43|1959.78|1959.48|1960|1959.61|1958.42|1958.07|810
1686143700000|2023-06-07 13:15:00|1959.79|1959.49|1960.31|1960.01|1960.69|1960.39|1959.17|1958.8|788
1686144000000|2023-06-07 13:20:00|1960.3|1960|1960.58|1960.28|1960.97|1960.58|1960.09|1959.75|630
1686144300000|2023-06-07 13:25:00|1960.6|1960.3|1959.25|1958.95|1960.76|1960.46|1959.22|1958.85|705
1686144600000|2023-06-07 13:30:00|1959.24|1958.94|1961.04|1960.74|1961.45|1961.15|1958.68|1958.38|1114
1686144900000|2023-06-07 13:35:00|1961.05|1960.75|1960.81|1960.51|1962.51|1962.21|1960.53|1960.23|1196
1686145200000|2023-06-07 13:40:00|1960.75|1960.45|1962.24|1961.94|1963.14|1962.82|1960.6|1960.3|1280
1686145500000|2023-06-07 13:45:00|1962.25|1961.95|1964.12|1963.82|1964.93|1964.63|1962.02|1961.72|1178
1686145800000|2023-06-07 13:50:00|1964.09|1963.79|1969.01|1968.71|1969.32|1969.02|1964.04|1963.69|1433
1686146100000|2023-06-07 13:55:00|1969|1968.7|1969.82|1969.52|1970.4|1970.09|1969|1968.68|1616
1686146400000|2023-06-07 14:00:00|1969.89|1969.59|1966.15|1965.85|1969.95|1969.65|1966.15|1965.85|1831
1686146700000|2023-06-07 14:05:00|1965.89|1965.59|1964.89|1964.59|1968.26|1967.94|1964.52|1964.22|1559
1686147000000|2023-06-07 14:10:00|1964.79|1964.49|1964.73|1964.43|1966.56|1966.26|1963.68|1963.34|1521
1686147300000|2023-06-07 14:15:00|1964.67|1964.37|1964.12|1963.82|1965.64|1965.34|1963.12|1962.82|1386
1686147600000|2023-06-07 14:20:00|1964.13|1963.83|1961.77|1961.47|1965|1964.7|1961.15|1960.85|1460
1686147900000|2023-06-07 14:25:00|1961.89|1961.39|1959.93|1959.63|1962.32|1962.02|1959.66|1959.36|1542
1686148200000|2023-06-07 14:30:00|1959.91|1959.61|1959.59|1959.29|1960.8|1960.5|1958.92|1958.62|1404
1686148500000|2023-06-07 14:35:00|1959.52|1959.22|1957.3|1957|1960.28|1959.98|1957.12|1956.74|1425
1686148800000|2023-06-07 14:40:00|1957.32|1957.02|1958.78|1958.48|1959.18|1958.87|1956.81|1956.4|1311
1686149100000|2023-06-07 14:45:00|1958.77|1958.47|1957.63|1957.33|1959.71|1959.41|1956.91|1956.51|1236
1686149400000|2023-06-07 14:50:00|1957.71|1957.41|1958.36|1958.06|1958.78|1958.41|1957.04|1956.72|1148
1686149700000|2023-06-07 14:55:00|1958.39|1958.09|1957.9|1957.6|1959.02|1958.68|1957.78|1957.43|1195
1686150000000|2023-06-07 15:00:00|1957.88|1957.58|1957.44|1957.14|1958.04|1957.74|1956.21|1955.91|1168
1686150300000|2023-06-07 15:05:00|1957.53|1957.23|1957.32|1957.02|1957.61|1957.26|1955.84|1955.54|1061
1686150600000|2023-06-07 15:10:00|1957.33|1957.03|1958.35|1958.05|1958.44|1958.14|1956.28|1955.87|971
1686150900000|2023-06-07 15:15:00|1958.36|1958.06|1957.13|1956.83|1958.93|1958.63|1956.76|1956.36|1035
1686151200000|2023-06-07 15:20:00|1957.12|1956.82|1955.23|1954.93|1957.53|1957.23|1954.74|1954.38|933
1686151500000|2023-06-07 15:25:00|1955.22|1954.92|1955.66|1955.36|1956|1955.7|1953.86|1953.56|1080
1686151800000|2023-06-07 15:30:00|1955.64|1955.34|1954.89|1954.59|1955.77|1955.45|1953.78|1953.48|914
1686152100000|2023-06-07 15:35:00|1954.84|1954.54|1952.54|1952.24|1954.98|1954.68|1952.3|1951.99|1077
1686152400000|2023-06-07 15:40:00|1952.5|1952.2|1951.01|1950.71|1952.98|1952.66|1950.7|1950.4|1060
1686152700000|2023-06-07 15:45:00|1950.97|1950.67|1949.36|1949.06|1951.02|1950.72|1948.93|1948.56|1181
1686153000000|2023-06-07 15:50:00|1949.31|1949.01|1948.11|1947.81|1950.29|1949.99|1947.69|1947.39|1235
1686153300000|2023-06-07 15:55:00|1948.12|1947.82|1947.38|1947.08|1948.38|1948.08|1946.65|1946.35|1146
1686153600000|2023-06-07 16:00:00|1947.4|1947.1|1945.91|1945.61|1947.9|1947.6|1945.86|1945.56|1141
1686153900000|2023-06-07 16:05:00|1945.94|1945.64|1946.32|1946.02|1947.38|1947.08|1945.09|1944.79|1097
1686154200000|2023-06-07 16:10:00|1946.39|1946.09|1945.36|1945.06|1947.11|1946.81|1945.23|1944.93|1010
1686154500000|2023-06-07 16:15:00|1945.46|1945.16|1943.78|1943.48|1945.56|1945.22|1943.61|1943.23|1014
1686154800000|2023-06-07 16:20:00|1943.87|1943.57|1943.65|1943.35|1944.22|1943.92|1942.7|1942.4|1137
1686155100000|2023-06-07 16:25:00|1943.66|1943.36|1942.65|1942.35|1944.11|1943.78|1942.54|1942.24|944
1686155400000|2023-06-07 16:30:00|1942.66|1942.36|1942.23|1941.93|1943.14|1942.81|1942|1941.68|892
1686155700000|2023-06-07 16:35:00|1942.26|1941.96|1941.41|1941.11|1942.66|1942.26|1941.11|1940.81|784
1686156000000|2023-06-07 16:40:00|1941.45|1941.15|1941.4|1941.1|1942.07|1941.75|1941.14|1940.84|896
1686156300000|2023-06-07 16:45:00|1941.41|1941.11|1943.43|1942.93|1943.92|1943.5|1941.11|1940.81|971
1686156600000|2023-06-07 16:50:00|1943.31|1943.01|1942.65|1942.35|1943.85|1943.49|1942.36|1942.02|848
1686156900000|2023-06-07 16:55:00|1942.67|1942.37|1942.39|1942.09|1942.72|1942.41|1942.01|1941.67|903
1686157200000|2023-06-07 17:00:00|1942.4|1942.1|1941.84|1941.54|1942.69|1942.39|1941.33|1941.03|817
1686157500000|2023-06-07 17:05:00|1941.83|1941.53|1942.52|1942.22|1942.53|1942.23|1941.1|1940.75|828
1686157800000|2023-06-07 17:10:00|1942.51|1942.21|1942.14|1941.84|1942.62|1942.32|1941.41|1941|774
1686158100000|2023-06-07 17:15:00|1942.13|1941.83|1942|1941.7|1942.29|1941.92|1941.7|1941.38|525
1686158400000|2023-06-07 17:20:00|1942.01|1941.71|1943.59|1943.29|1943.88|1943.58|1941.85|1941.45|778
1686158700000|2023-06-07 17:25:00|1943.58|1943.28|1943.23|1942.93|1943.8|1943.5|1942.89|1942.52|810
1686159000000|2023-06-07 17:30:00|1943.21|1942.91|1945.18|1944.88|1945.19|1944.89|1943.18|1942.88|743
1686159300000|2023-06-07 17:35:00|1945.19|1944.89|1945.72|1945.42|1946.33|1946.02|1944.84|1944.45|687
1686159600000|2023-06-07 17:40:00|1945.75|1945.45|1946.08|1945.78|1946.41|1946.11|1944.95|1944.65|671
1686159900000|2023-06-07 17:45:00|1946.06|1945.76|1945.86|1945.56|1946.15|1945.85|1945.34|1945.04|612
1686160200000|2023-06-07 17:50:00|1945.87|1945.57|1945.87|1945.57|1946.79|1946.49|1945.87|1945.57|646
1686160500000|2023-06-07 17:55:00|1945.86|1945.56|1944.74|1944.44|1945.87|1945.57|1944.56|1944.26|588
1686160800000|2023-06-07 18:00:00|1944.73|1944.43|1944.44|1944.14|1944.88|1944.58|1943.96|1943.62|581
1686161100000|2023-06-07 18:05:00|1944.43|1944.13|1944.74|1944.44|1945.14|1944.77|1944.35|1944.05|528
1686161400000|2023-06-07 18:10:00|1944.7|1944.4|1944.58|1944.28|1944.83|1944.53|1944.35|1943.99|480
1686161700000|2023-06-07 18:15:00|1944.53|1944.23|1944.41|1944.11|1944.75|1944.45|1944.33|1944.03|477
1686162000000|2023-06-07 18:20:00|1944.4|1944.1|1943.85|1943.55|1944.71|1944.41|1943.83|1943.53|518
1686162300000|2023-06-07 18:25:00|1943.84|1943.54|1942.99|1942.69|1944.02|1943.71|1942.99|1942.69|624
1686162600000|2023-06-07 18:30:00|1943.01|1942.71|1943.48|1943.18|1943.53|1943.19|1942.57|1942.27|567
1686162900000|2023-06-07 18:35:00|1943.47|1943.17|1942.46|1942.16|1943.52|1943.22|1942.46|1942.16|491
1686163200000|2023-06-07 18:40:00|1942.47|1942.17|1942.6|1942.3|1942.97|1942.67|1942.18|1941.88|506
1686163500000|2023-06-07 18:45:00|1942.63|1942.33|1943.69|1943.39|1943.73|1943.4|1942.53|1942.23|505
1686163800000|2023-06-07 18:50:00|1943.67|1943.37|1942.73|1942.43|1943.68|1943.38|1942.73|1942.43|494
1686164100000|2023-06-07 18:55:00|1942.74|1942.44|1942.95|1942.65|1943.02|1942.72|1942.71|1942.41|566
1686164400000|2023-06-07 19:00:00|1942.93|1942.63|1943.01|1942.71|1943.46|1943.11|1942.7|1942.4|563
1686164700000|2023-06-07 19:05:00|1943.04|1942.74|1942.81|1942.51|1943.07|1942.77|1942.67|1942.37|468
1686165000000|2023-06-07 19:10:00|1942.82|1942.52|1943.17|1942.87|1943.34|1942.93|1942.77|1942.47|448
1686165300000|2023-06-07 19:15:00|1943.18|1942.88|1942.79|1942.49|1943.32|1942.99|1942.6|1942.3|435
1686165600000|2023-06-07 19:20:00|1942.77|1942.47|1942.39|1942.09|1942.86|1942.56|1942.3|1942|395
1686165900000|2023-06-07 19:25:00|1942.38|1942.08|1942.15|1941.85|1942.56|1942.26|1941.99|1941.69|410
1686166200000|2023-06-07 19:30:00|1942.16|1941.86|1942.05|1941.75|1942.27|1941.95|1941.79|1941.43|467
1686166500000|2023-06-07 19:35:00|1942.06|1941.76|1942.12|1941.82|1942.49|1942.19|1942.04|1941.7|446
1686166800000|2023-06-07 19:40:00|1942.11|1941.81|1941.71|1941.41|1942.14|1941.81|1941.53|1941.21|477
1686167100000|2023-06-07 19:45:00|1941.7|1941.4|1942|1941.7|1942.24|1941.94|1941.54|1941.24|560
1686167400000|2023-06-07 19:50:00|1941.99|1941.69|1941.14|1940.84|1941.99|1941.69|1940.94|1940.64|544
1686167700000|2023-06-07 19:55:00|1941.13|1940.83|1940.3|1940|1941.2|1940.83|1940.25|1939.95|767
1686168000000|2023-06-07 20:00:00|1940.21|1939.91|1941.01|1940.51|1941.34|1940.97|1940.09|1939.69|407
1686168300000|2023-06-07 20:05:00|1940.91|1940.61|1941.45|1941.15|1941.65|1941.27|1940.89|1940.59|405
1686168600000|2023-06-07 20:10:00|1941.44|1941.14|1941.55|1941.25|1941.68|1941.3|1941.36|1940.97|183
1686168900000|2023-06-07 20:15:00|1941.56|1941.26|1941.39|1941.09|1941.79|1941.49|1941.39|1941.07|187
1686169200000|2023-06-07 20:20:00|1941.4|1941.1|1940.68|1940.38|1941.69|1941.33|1940.66|1940.36|227
1686169500000|2023-06-07 20:25:00|1940.79|1940.29|1940.75|1940.45|1940.84|1940.54|1940.49|1940.19|191
1686169800000|2023-06-07 20:30:00|1940.77|1940.47|1940.9|1940.6|1941.03|1940.7|1940.74|1940.36|214
1686170100000|2023-06-07 20:35:00|1940.91|1940.61|1941.01|1940.51|1941.17|1940.85|1940.71|1940.32|180
1686170400000|2023-06-07 20:40:00|1940.91|1940.61|1940.75|1940.45|1941.07|1940.7|1940.68|1940.29|200
1686170700000|2023-06-07 20:45:00|1940.87|1940.37|1940.86|1940.36|1940.99|1940.59|1940.59|1940.22|248
1686171000000|2023-06-07 20:50:00|1940.8|1940.5|1940.25|1939.95|1940.89|1940.55|1940.25|1939.86|189
1686171300000|2023-06-07 20:55:00|1940.26|1939.96|1940.08|1939.78|1940.61|1940.25|1940.03|1939.68|227
1686175200000|2023-06-07 22:00:00|1940.34|1939.84|1940.5|1940|1940.77|1940.27|1940.01|1939.51|265
1686175500000|2023-06-07 22:05:00|1940.46|1939.96|1942.39|1941.89|1942.57|1942.07|1940.45|1939.95|284
1686175800000|2023-06-07 22:10:00|1942.38|1941.88|1943.13|1942.63|1943.18|1942.78|1942.28|1941.81|264
1686176100000|2023-06-07 22:15:00|1943.14|1942.64|1942.64|1942.14|1943.41|1942.99|1942.45|1942.01|351
1686176400000|2023-06-07 22:20:00|1942.67|1942.17|1943.01|1942.51|1943.17|1942.76|1942.33|1941.9|270
1686176700000|2023-06-07 22:25:00|1943.02|1942.52|1943.48|1943.18|1943.87|1943.44|1943|1942.51|358
1686177000000|2023-06-07 22:30:00|1943.49|1943.19|1942.63|1942.13|1943.68|1943.24|1942.48|1942.01|334
1686177300000|2023-06-07 22:35:00|1942.61|1942.11|1942.56|1942.06|1942.79|1942.38|1942.38|1941.93|241
1686177600000|2023-06-07 22:40:00|1942.55|1942.05|1942.33|1941.83|1942.57|1942.19|1942.07|1941.68|258
1686177900000|2023-06-07 22:45:00|1942.32|1941.82|1942.44|1941.94|1942.55|1942.09|1941.97|1941.66|279
1686178200000|2023-06-07 22:50:00|1942.46|1941.96|1942.93|1942.43|1942.98|1942.6|1942.4|1941.96|203
1686178500000|2023-06-07 22:55:00|1942.94|1942.44|1942.5|1942.2|1943.09|1942.71|1942.44|1942.08|207
1686178800000|2023-06-07 23:00:00|1942.48|1942.18|1942.74|1942.24|1942.76|1942.37|1942.34|1941.97|200
1686179100000|2023-06-07 23:05:00|1942.69|1942.19|1942.24|1941.94|1942.75|1942.36|1942.14|1941.84|178
1686179400000|2023-06-07 23:10:00|1942.35|1941.85|1942.3|1941.8|1942.55|1942.15|1942.14|1941.73|171
1686179700000|2023-06-07 23:15:00|1942.2|1941.9|1941.97|1941.67|1942.35|1941.94|1941.94|1941.56|187
1686180000000|2023-06-07 23:20:00|1942.04|1941.54|1942.33|1941.83|1942.33|1941.92|1941.97|1941.52|157
1686180300000|2023-06-07 23:25:00|1942.32|1941.82|1942.35|1942.05|1942.46|1942.06|1941.98|1941.58|120
1686180600000|2023-06-07 23:30:00|1942.43|1941.93|1943.05|1942.55|1943.09|1942.69|1942.24|1941.85|273
1686180900000|2023-06-07 23:35:00|1942.96|1942.66|1943.35|1943.05|1943.53|1943.08|1942.61|1942.23|278
1686181200000|2023-06-07 23:40:00|1943.4|1943.1|1943.8|1943.5|1944.05|1943.66|1943.23|1942.87|355
1686181500000|2023-06-07 23:45:00|1943.9|1943.4|1944.55|1944.25|1944.63|1944.25|1943.63|1943.24|444
1686181800000|2023-06-07 23:50:00|1944.51|1944.21|1945.09|1944.79|1945.31|1944.91|1944.2|1943.85|532
1686182100000|2023-06-07 23:55:00|1945.06|1944.76|1944.66|1944.36|1945.7|1945.3|1944.61|1944.19|435
1686182400000|2023-06-08 00:00:00|1944.76|1944.46|1945.08|1944.78|1945.29|1944.99|1944.48|1944.11|503
1686182700000|2023-06-08 00:05:00|1945.11|1944.81|1945.55|1945.25|1945.82|1945.44|1944.93|1944.55|475
1686183000000|2023-06-08 00:10:00|1945.54|1945.24|1945.66|1945.36|1945.66|1945.36|1945.12|1944.71|335
1686183300000|2023-06-08 00:15:00|1945.69|1945.39|1945.82|1945.32|1946.06|1945.72|1945.49|1945.09|371
1686183600000|2023-06-08 00:20:00|1945.79|1945.29|1945.62|1945.32|1945.87|1945.5|1945.42|1945.02|377
1686183900000|2023-06-08 00:25:00|1945.66|1945.36|1945.65|1945.35|1946.12|1945.72|1945.56|1945.22|274
1686184200000|2023-06-08 00:30:00|1945.66|1945.36|1945.9|1945.6|1946.27|1945.97|1945.66|1945.31|321
1686184500000|2023-06-08 00:35:00|1945.91|1945.61|1946.16|1945.86|1946.29|1945.95|1945.79|1945.45|267
1686184800000|2023-06-08 00:40:00|1946.14|1945.84|1946.12|1945.82|1946.23|1945.93|1945.77|1945.45|254
1686185100000|2023-06-08 00:45:00|1946.13|1945.83|1946.3|1946|1946.46|1946.15|1945.61|1945.26|414
1686185400000|2023-06-08 00:50:00|1946.29|1945.99|1946.3|1946|1946.56|1946.22|1946.02|1945.72|467
1686185700000|2023-06-08 00:55:00|1946.27|1945.97|1946.43|1946.13|1946.52|1946.15|1945.92|1945.57|374
1686186000000|2023-06-08 01:00:00|1946.42|1946.12|1946.25|1945.95|1946.96|1946.58|1945.98|1945.65|753
1686186300000|2023-06-08 01:05:00|1946.26|1945.96|1946.79|1946.49|1946.91|1946.52|1946.25|1945.87|617
1686186600000|2023-06-08 01:10:00|1946.7|1946.4|1945.96|1945.66|1946.98|1946.62|1945.82|1945.47|537
1686186900000|2023-06-08 01:15:00|1945.95|1945.65|1945.5|1945.2|1946.02|1945.72|1945.31|1944.97|576
1686187200000|2023-06-08 01:20:00|1945.49|1945.19|1945.45|1945.15|1946.18|1945.88|1945.3|1944.96|523
1686187500000|2023-06-08 01:25:00|1945.46|1945.16|1945.22|1944.92|1946.08|1945.77|1945.08|1944.72|546
1686187800000|2023-06-08 01:30:00|1945.23|1944.93|1944.93|1944.63|1945.81|1945.45|1944.67|1944.36|894
1686188100000|2023-06-08 01:35:00|1944.9|1944.6|1945.89|1945.59|1946.36|1945.95|1944.9|1944.6|721
1686188400000|2023-06-08 01:40:00|1945.93|1945.63|1946.24|1945.94|1946.58|1946.19|1945.86|1945.49|548
1686188700000|2023-06-08 01:45:00|1946.25|1945.95|1945.99|1945.69|1946.53|1946.17|1945.55|1945.25|693
1686189000000|2023-06-08 01:50:00|1946.07|1945.57|1945.55|1945.25|1946.33|1945.95|1945.41|1945.03|615
1686189300000|2023-06-08 01:55:00|1945.51|1945.21|1946.08|1945.78|1946.21|1945.85|1945.37|1944.96|539
1686189600000|2023-06-08 02:00:00|1946.1|1945.8|1946.89|1946.59|1946.96|1946.59|1945.75|1945.32|601
1686189900000|2023-06-08 02:05:00|1946.91|1946.61|1946.66|1946.36|1947.35|1946.93|1946.56|1946.2|634
1686190200000|2023-06-08 02:10:00|1946.65|1946.35|1945.57|1945.27|1946.73|1946.35|1945.55|1945.15|534
1686190500000|2023-06-08 02:15:00|1945.56|1945.26|1946.29|1945.99|1946.45|1946.07|1945.46|1945.08|511
1686190800000|2023-06-08 02:20:00|1946.3|1946|1946.96|1946.46|1947.19|1946.77|1946.15|1945.76|416
1686191100000|2023-06-08 02:25:00|1946.94|1946.44|1946.04|1945.74|1947.01|1946.66|1945.64|1945.34|385
1686191400000|2023-06-08 02:30:00|1946.03|1945.73|1945.42|1945.12|1946.2|1945.87|1945.3|1945|395
1686191700000|2023-06-08 02:35:00|1945.44|1945.14|1945.14|1944.84|1945.58|1945.25|1944.66|1944.36|543
1686192000000|2023-06-08 02:40:00|1945.09|1944.79|1945.9|1945.6|1946.16|1945.81|1944.95|1944.65|490
1686192300000|2023-06-08 02:45:00|1945.87|1945.57|1946.35|1946.05|1946.52|1946.19|1945.63|1945.24|469
1686192600000|2023-06-08 02:50:00|1946.36|1946.06|1946.08|1945.78|1946.76|1946.38|1945.96|1945.64|380
1686192900000|2023-06-08 02:55:00|1946.07|1945.77|1946.54|1946.24|1946.79|1946.41|1946|1945.7|355
1686193200000|2023-06-08 03:00:00|1946.53|1946.23|1946.96|1946.46|1946.96|1946.58|1946.43|1946.1|408
1686193500000|2023-06-08 03:05:00|1946.88|1946.58|1947.02|1946.72|1947.18|1946.88|1946.73|1946.33|397
1686193800000|2023-06-08 03:10:00|1947|1946.7|1946.63|1946.33|1947.35|1946.99|1946.49|1946.03|545
1686194100000|2023-06-08 03:15:00|1946.66|1946.36|1946.2|1945.9|1947.23|1946.84|1946.03|1945.67|547
1686194400000|2023-06-08 03:20:00|1946.19|1945.89|1946.25|1945.95|1946.86|1946.56|1946.18|1945.79|471
1686194700000|2023-06-08 03:25:00|1946.23|1945.93|1946.4|1946.1|1946.64|1946.34|1946.07|1945.69|378
1686195000000|2023-06-08 03:30:00|1946.42|1946.12|1946.75|1946.45|1946.97|1946.63|1946.32|1945.92|303
1686195300000|2023-06-08 03:35:00|1946.76|1946.46|1946.93|1946.63|1947|1946.64|1946.6|1946.3|257
1686195600000|2023-06-08 03:40:00|1946.94|1946.64|1947.03|1946.73|1947.29|1946.92|1946.94|1946.59|207
1686195900000|2023-06-08 03:45:00|1947.04|1946.74|1946.4|1946.1|1947.29|1946.93|1946.23|1945.89|272
1686196200000|2023-06-08 03:50:00|1946.48|1945.98|1946.76|1946.46|1946.86|1946.51|1946.41|1945.98|307
1686196500000|2023-06-08 03:55:00|1946.75|1946.45|1946.53|1946.23|1946.97|1946.64|1946.5|1946.1|266
1686196800000|2023-06-08 04:00:00|1946.54|1946.24|1946.3|1946|1946.67|1946.28|1946.23|1945.85|291
1686197100000|2023-06-08 04:05:00|1946.28|1945.98|1946.09|1945.79|1946.34|1946.02|1945.94|1945.57|293
1686197400000|2023-06-08 04:10:00|1946.06|1945.76|1946.54|1946.24|1946.65|1946.27|1946.04|1945.73|291
1686197700000|2023-06-08 04:15:00|1946.55|1946.25|1946.72|1946.42|1946.9|1946.51|1946.52|1946.13|264
1686198000000|2023-06-08 04:20:00|1946.74|1946.44|1946.53|1946.23|1946.86|1946.54|1945.96|1945.58|367
1686198300000|2023-06-08 04:25:00|1946.46|1946.16|1947.05|1946.55|1947.05|1946.75|1946.46|1946.08|226
1686198600000|2023-06-08 04:30:00|1947.04|1946.54|1946.16|1945.86|1947.15|1946.77|1946.1|1945.8|364
1686198900000|2023-06-08 04:35:00|1946.05|1945.75|1946.63|1946.13|1946.67|1946.37|1946.05|1945.68|238
1686199200000|2023-06-08 04:40:00|1946.53|1946.23|1947.31|1947.01|1947.61|1947.25|1946.34|1945.94|315
1686199500000|2023-06-08 04:45:00|1947.42|1946.92|1947.4|1947.1|1947.47|1947.1|1946.72|1946.34|273
1686199800000|2023-06-08 04:50:00|1947.38|1947.08|1946.14|1945.84|1947.44|1947.11|1946.01|1945.66|475
1686200100000|2023-06-08 04:55:00|1946.15|1945.85|1946.81|1946.51|1947.15|1946.81|1946.07|1945.7|350
1686200400000|2023-06-08 05:00:00|1946.8|1946.5|1947.29|1946.99|1947.3|1947|1946.74|1946.35|330
1686200700000|2023-06-08 05:05:00|1947.3|1947|1946.73|1946.43|1947.3|1947|1946.71|1946.35|318
1686201000000|2023-06-08 05:10:00|1946.74|1946.44|1946.44|1946.14|1946.77|1946.47|1946.24|1945.94|323
1686201300000|2023-06-08 05:15:00|1946.46|1946.16|1946.95|1946.45|1947.22|1946.83|1946.34|1945.94|418
1686201600000|2023-06-08 05:20:00|1946.86|1946.56|1947.25|1946.95|1947.35|1947|1946.59|1946.19|345
1686201900000|2023-06-08 05:25:00|1947.22|1946.92|1947.79|1947.49|1947.93|1947.53|1946.97|1946.66|457
1686202200000|2023-06-08 05:30:00|1947.78|1947.48|1947.28|1946.98|1947.92|1947.53|1946.89|1946.55|621
1686202500000|2023-06-08 05:35:00|1947.35|1946.85|1947.62|1947.32|1948.06|1947.72|1946.92|1946.58|711
1686202800000|2023-06-08 05:40:00|1947.64|1947.34|1947.37|1947.07|1947.91|1947.56|1946.94|1946.58|505
1686203100000|2023-06-08 05:45:00|1947.34|1947.04|1946.84|1946.54|1947.85|1947.46|1946.67|1946.27|457
1686203400000|2023-06-08 05:50:00|1946.93|1946.43|1946.82|1946.52|1947.4|1947.02|1946.55|1946.2|448
1686203700000|2023-06-08 05:55:00|1946.79|1946.49|1946.14|1945.84|1946.97|1946.6|1945.89|1945.49|565
1686204000000|2023-06-08 06:00:00|1946.16|1945.86|1945.77|1945.47|1946.22|1945.88|1945|1944.59|879
1686204300000|2023-06-08 06:05:00|1945.79|1945.49|1945.06|1944.76|1945.86|1945.56|1944.96|1944.56|808
1686204600000|2023-06-08 06:10:00|1945.08|1944.78|1944.58|1944.28|1945.39|1945.03|1944.54|1944.24|686
1686204900000|2023-06-08 06:15:00|1944.57|1944.27|1943.34|1943.04|1944.72|1944.42|1943.29|1942.95|718
1686205200000|2023-06-08 06:20:00|1943.33|1943.03|1943.73|1943.43|1944.22|1943.92|1942.99|1942.65|771
1686205500000|2023-06-08 06:25:00|1943.7|1943.4|1943.38|1943.08|1943.92|1943.62|1943.25|1942.94|631
1686205800000|2023-06-08 06:30:00|1943.41|1943.11|1944.7|1944.4|1945.12|1944.82|1943.41|1943.06|633
1686206100000|2023-06-08 06:35:00|1944.69|1944.39|1945.53|1945.23|1945.76|1945.4|1944.37|1944.05|675
1686206400000|2023-06-08 06:40:00|1945.56|1945.26|1946.23|1945.73|1946.57|1946.17|1945.37|1945.01|700
1686206700000|2023-06-08 06:45:00|1946.22|1945.72|1946.08|1945.78|1947.44|1947.14|1945.88|1945.58|673
1686207000000|2023-06-08 06:50:00|1946.09|1945.79|1945.5|1945.2|1946.38|1946.06|1945.49|1945.19|656
1686207300000|2023-06-08 06:55:00|1945.52|1945.22|1945.01|1944.71|1945.79|1945.49|1944.85|1944.48|581
1686207600000|2023-06-08 07:00:00|1944.98|1944.68|1945.7|1945.4|1946.1|1945.75|1944.53|1944.17|880
1686207900000|2023-06-08 07:05:00|1945.71|1945.41|1945.86|1945.56|1946.84|1946.49|1945.71|1945.37|725
1686208200000|2023-06-08 07:10:00|1945.84|1945.54|1945.83|1945.53|1946.33|1946.03|1945.21|1944.9|619
1686208500000|2023-06-08 07:15:00|1945.82|1945.52|1946.41|1946.11|1946.78|1946.48|1945.8|1945.5|620
1686208800000|2023-06-08 07:20:00|1946.4|1946.1|1945.73|1945.43|1947.27|1946.92|1945.73|1945.43|589
1686209100000|2023-06-08 07:25:00|1945.74|1945.44|1945.08|1944.78|1945.82|1945.52|1944.99|1944.69|634
1686209400000|2023-06-08 07:30:00|1945.06|1944.76|1946.12|1945.82|1946.26|1945.96|1944.79|1944.45|615
1686209700000|2023-06-08 07:35:00|1946.11|1945.81|1946.03|1945.73|1946.52|1946.22|1945.37|1945.07|632
1686210000000|2023-06-08 07:40:00|1946.02|1945.72|1945.87|1945.57|1946.35|1945.96|1945.78|1945.48|475
1686210300000|2023-06-08 07:45:00|1945.88|1945.58|1946.41|1946.11|1946.82|1946.44|1945.69|1945.39|525
1686210600000|2023-06-08 07:50:00|1946.37|1946.07|1946.85|1946.55|1947.33|1947.03|1946.05|1945.75|576
1686210900000|2023-06-08 07:55:00|1946.84|1946.54|1947.49|1947.19|1948.52|1948.21|1946.84|1946.54|677
1686211200000|2023-06-08 08:00:00|1947.34|1947.04|1947.3|1947|1947.89|1947.59|1946.93|1946.57|720
1686211500000|2023-06-08 08:05:00|1947.29|1946.99|1948|1947.7|1948.63|1948.33|1947.16|1946.77|555
1686211800000|2023-06-08 08:10:00|1948.03|1947.73|1947.82|1947.52|1948.5|1948.2|1947.49|1947.15|531
1686212100000|2023-06-08 08:15:00|1947.81|1947.51|1947.59|1947.29|1948.11|1947.81|1947.52|1947.12|487
1686212400000|2023-06-08 08:20:00|1947.57|1947.27|1947.54|1947.24|1948.18|1947.86|1947.27|1946.97|572
1686212700000|2023-06-08 08:25:00|1947.57|1947.27|1947.63|1947.33|1948.06|1947.76|1947.06|1946.76|569
1686213000000|2023-06-08 08:30:00|1947.71|1947.41|1947.67|1947.37|1948.33|1947.99|1947.22|1946.84|800
1686213300000|2023-06-08 08:35:00|1947.66|1947.36|1948.73|1948.43|1948.93|1948.51|1947.47|1947.17|547
1686213600000|2023-06-08 08:40:00|1948.74|1948.44|1948.62|1948.32|1949.33|1949.03|1948.59|1948.21|667
1686213900000|2023-06-08 08:45:00|1948.61|1948.31|1947.88|1947.58|1948.88|1948.58|1947.5|1947.2|652
1686214200000|2023-06-08 08:50:00|1947.81|1947.31|1947.94|1947.64|1948.11|1947.77|1946.92|1946.62|728
1686214500000|2023-06-08 08:55:00|1947.93|1947.63|1948.55|1948.25|1948.84|1948.53|1947.78|1947.48|470
1686214800000|2023-06-08 09:00:00|1948.56|1948.26|1948.8|1948.5|1948.9|1948.56|1948.3|1948|535
1686215100000|2023-06-08 09:05:00|1948.76|1948.46|1948.3|1948|1948.89|1948.59|1948.08|1947.78|509
1686215400000|2023-06-08 09:10:00|1948.31|1948.01|1947.43|1947.13|1948.39|1948.09|1947.11|1946.8|520
1686215700000|2023-06-08 09:15:00|1947.42|1947.12|1948.01|1947.71|1948.02|1947.72|1947.36|1947.06|474
1686216000000|2023-06-08 09:20:00|1947.99|1947.69|1948.3|1948|1948.66|1948.36|1947.98|1947.62|451
1686216300000|2023-06-08 09:25:00|1948.33|1948.03|1947.01|1946.71|1948.36|1948.06|1946.84|1946.52|466
1686216600000|2023-06-08 09:30:00|1946.97|1946.67|1947.11|1946.81|1947.54|1947.22|1945.96|1945.66|620
1686216900000|2023-06-08 09:35:00|1947.13|1946.83|1946.81|1946.51|1947.33|1947.01|1946.61|1946.27|421
1686217200000|2023-06-08 09:40:00|1946.78|1946.48|1946.57|1946.27|1947.1|1946.78|1946.54|1946.2|387
1686217500000|2023-06-08 09:45:00|1946.56|1946.26|1947.02|1946.72|1947.29|1946.99|1946.45|1946.15|458
1686217800000|2023-06-08 09:50:00|1947.07|1946.77|1946.62|1946.32|1947.29|1946.93|1946.6|1946.23|451
1686218100000|2023-06-08 09:55:00|1946.63|1946.33|1946.59|1946.29|1946.92|1946.61|1946.36|1946|332
1686218400000|2023-06-08 10:00:00|1946.58|1946.28|1947.07|1946.77|1947.23|1946.93|1946.42|1946.03|452
1686218700000|2023-06-08 10:05:00|1947.08|1946.78|1947.07|1946.77|1947.26|1946.86|1946.24|1945.81|378
1686219000000|2023-06-08 10:10:00|1947.09|1946.79|1946.71|1946.41|1947.09|1946.79|1946.42|1946.06|376
1686219300000|2023-06-08 10:15:00|1946.7|1946.4|1946.53|1946.23|1946.79|1946.44|1946.25|1945.88|347
1686219600000|2023-06-08 10:20:00|1946.54|1946.24|1946.52|1946.02|1946.66|1946.25|1946.12|1945.75|384
1686219900000|2023-06-08 10:25:00|1946.51|1946.01|1946.69|1946.19|1947.1|1946.75|1946.3|1945.87|372
1686220200000|2023-06-08 10:30:00|1946.57|1946.27|1947.87|1947.57|1948.22|1947.77|1946.41|1946.05|576
1686220500000|2023-06-08 10:35:00|1947.86|1947.56|1947.32|1947.02|1948.17|1947.83|1946.99|1946.69|584
1686220800000|2023-06-08 10:40:00|1947.31|1947.01|1947.86|1947.56|1948.02|1947.65|1947.28|1946.92|390
1686221100000|2023-06-08 10:45:00|1947.87|1947.57|1947.43|1947.13|1948.17|1947.83|1947.33|1947.03|343
1686221400000|2023-06-08 10:50:00|1947.45|1947.15|1946.89|1946.59|1947.52|1947.22|1946.71|1946.41|415
1686221700000|2023-06-08 10:55:00|1946.91|1946.61|1946.87|1946.57|1946.95|1946.65|1946.05|1945.69|442
1686222000000|2023-06-08 11:00:00|1946.88|1946.58|1947.78|1947.48|1947.94|1947.64|1946.74|1946.44|476
1686222300000|2023-06-08 11:05:00|1947.79|1947.49|1946.08|1945.78|1948.07|1947.77|1946.07|1945.77|418
1686222600000|2023-06-08 11:10:00|1946.07|1945.77|1946.08|1945.78|1946.38|1946.08|1945.44|1945.14|469
1686222900000|2023-06-08 11:15:00|1946.04|1945.74|1946.14|1945.84|1946.24|1945.89|1945.61|1945.31|439
1686223200000|2023-06-08 11:20:00|1946.19|1945.89|1946.19|1945.89|1946.59|1946.29|1945.74|1945.43|423
1686223500000|2023-06-08 11:25:00|1946.2|1945.9|1946.22|1945.92|1946.39|1946.08|1945.86|1945.56|483
1686223800000|2023-06-08 11:30:00|1946.23|1945.93|1945.71|1945.41|1946.48|1946.18|1945.69|1945.39|462
1686224100000|2023-06-08 11:35:00|1945.72|1945.42|1945.94|1945.64|1946.02|1945.68|1945.18|1944.88|589
1686224400000|2023-06-08 11:40:00|1946.04|1945.54|1946.56|1946.26|1946.58|1946.28|1945.84|1945.52|469
1686224700000|2023-06-08 11:45:00|1946.55|1946.25|1945.96|1945.66|1946.55|1946.25|1945.76|1945.46|447
1686225000000|2023-06-08 11:50:00|1945.95|1945.65|1946.58|1946.28|1947.04|1946.74|1945.76|1945.46|438
1686225300000|2023-06-08 11:55:00|1946.57|1946.27|1946.83|1946.53|1947.48|1947.1|1946.41|1946.11|583
1686225600000|2023-06-08 12:00:00|1946.86|1946.56|1946.81|1946.51|1947.34|1947.04|1946.45|1946.15|682
1686225900000|2023-06-08 12:05:00|1946.78|1946.48|1947.64|1947.34|1948.23|1947.85|1946.72|1946.4|668
1686226200000|2023-06-08 12:10:00|1947.65|1947.35|1947.25|1946.75|1947.86|1947.47|1946.49|1946.13|745
1686226500000|2023-06-08 12:15:00|1947.19|1946.89|1947.41|1947.11|1947.91|1947.61|1946.72|1946.42|553
1686226800000|2023-06-08 12:20:00|1947.44|1947.14|1947.18|1946.88|1947.8|1947.5|1946.53|1946.23|990
1686227100000|2023-06-08 12:25:00|1947.24|1946.94|1949.09|1948.59|1949.69|1949.39|1947.02|1946.59|954
1686227400000|2023-06-08 12:30:00|1949.07|1948.57|1953.21|1952.91|1955.43|1955.13|1949.05|1947.81|1921
1686227700000|2023-06-08 12:35:00|1953.24|1952.94|1955.9|1955.6|1957.24|1956.83|1953.24|1952.94|1672
1686228000000|2023-06-08 12:40:00|1956.01|1955.71|1958.99|1958.69|1959.31|1959.01|1955.69|1955.37|1562
1686228300000|2023-06-08 12:45:00|1959|1958.7|1955.91|1955.61|1959.26|1958.96|1955.75|1955.44|1402
1686228600000|2023-06-08 12:50:00|1955.86|1955.56|1955.68|1955.38|1956.83|1956.52|1954.42|1954.12|1301
1686228900000|2023-06-08 12:55:00|1955.67|1955.37|1959.51|1959.21|1960.23|1959.93|1955.14|1954.81|1284
1686229200000|2023-06-08 13:00:00|1959.52|1959.22|1958.32|1958.02|1960.24|1959.82|1957.35|1957.05|1332
1686229500000|2023-06-08 13:05:00|1958.33|1958.03|1958|1957.7|1959.78|1959.48|1957.76|1957.46|1182
1686229800000|2023-06-08 13:10:00|1957.97|1957.67|1959.16|1958.86|1960.19|1959.84|1957.87|1957.57|1123
1686230100000|2023-06-08 13:15:00|1959.18|1958.88|1958.02|1957.72|1959.93|1959.56|1957.71|1957.41|1058
1686230400000|2023-06-08 13:20:00|1957.96|1957.66|1960.48|1960.18|1960.75|1960.45|1957.74|1957.44|993
1686230700000|2023-06-08 13:25:00|1960.5|1960.2|1959.72|1959.42|1961|1960.69|1959.1|1958.8|1100
1686231000000|2023-06-08 13:30:00|1959.71|1959.41|1963.28|1962.98|1963.35|1963.05|1959.39|1959.09|1467
1686231300000|2023-06-08 13:35:00|1963.26|1962.96|1965|1964.7|1965.75|1965.45|1962.74|1962.44|1578
1686231600000|2023-06-08 13:40:00|1965.16|1964.86|1965.51|1965.21|1966.04|1965.74|1963.89|1963.59|1495
1686231900000|2023-06-08 13:45:00|1965.53|1965.23|1965.1|1964.8|1968.16|1967.86|1964.74|1964.43|1610
1686232200000|2023-06-08 13:50:00|1965.13|1964.83|1966.22|1965.92|1966.82|1966.48|1964.41|1964.11|1434
1686232500000|2023-06-08 13:55:00|1966.23|1965.93|1966.82|1966.52|1968.74|1968.44|1966.23|1965.93|1364
1686232800000|2023-06-08 14:00:00|1966.8|1966.5|1966.21|1965.91|1968.04|1967.69|1965.95|1965.58|1374
1686233100000|2023-06-08 14:05:00|1966.25|1965.95|1967.22|1966.92|1969.25|1968.95|1966.02|1965.72|1325
1686233400000|2023-06-08 14:10:00|1967.16|1966.86|1968.37|1968.07|1969.24|1968.94|1966.77|1966.47|1195
1686233700000|2023-06-08 14:15:00|1968.55|1968.25|1968.67|1968.37|1968.68|1968.38|1967.41|1967.05|1132
1686234000000|2023-06-08 14:20:00|1968.66|1968.36|1966.74|1966.44|1968.66|1968.36|1966.2|1965.9|1054
1686234300000|2023-06-08 14:25:00|1966.77|1966.47|1969.28|1968.98|1969.42|1969.12|1966.74|1966.44|1107
1686234600000|2023-06-08 14:30:00|1969.32|1969.02|1968.61|1968.31|1970.71|1970.41|1968.61|1968.31|1045
1686234900000|2023-06-08 14:35:00|1968.59|1968.29|1967.5|1967.2|1968.6|1968.3|1966.73|1966.43|1166
1686235200000|2023-06-08 14:40:00|1967.52|1967.22|1965.67|1965.37|1968.03|1967.73|1965.31|1964.91|1060
1686235500000|2023-06-08 14:45:00|1965.77|1965.27|1968.12|1967.82|1968.26|1967.96|1965.59|1965.27|1013
1686235800000|2023-06-08 14:50:00|1968.15|1967.85|1966.63|1966.33|1968.25|1967.95|1965.97|1965.67|1023
1686236100000|2023-06-08 14:55:00|1966.62|1966.32|1967.44|1967.14|1967.68|1967.38|1966.56|1966.26|954
1686236400000|2023-06-08 15:00:00|1967.43|1967.13|1966.84|1966.54|1968.8|1968.5|1966.66|1966.36|1035
1686236700000|2023-06-08 15:05:00|1966.85|1966.55|1967.07|1966.77|1967.38|1967.01|1966.24|1965.94|927
1686237000000|2023-06-08 15:10:00|1967.06|1966.76|1968.56|1968.26|1968.79|1968.49|1966.97|1966.67|887
1686237300000|2023-06-08 15:15:00|1968.53|1968.23|1967.71|1967.41|1968.85|1968.55|1966.89|1966.59|893
1686237600000|2023-06-08 15:20:00|1967.72|1967.42|1966.6|1966.3|1967.87|1967.57|1966.48|1966.18|695
1686237900000|2023-06-08 15:25:00|1966.59|1966.29|1967.01|1966.71|1967.37|1967.07|1965.81|1965.51|742
1686238200000|2023-06-08 15:30:00|1967.04|1966.74|1966.64|1966.34|1968.01|1967.71|1966.53|1966.23|718
1686238500000|2023-06-08 15:35:00|1966.68|1966.38|1967.08|1966.78|1967.17|1966.87|1966.13|1965.83|678
1686238800000|2023-06-08 15:40:00|1967.07|1966.77|1966.38|1966.08|1967.56|1967.26|1966.09|1965.79|747
1686239100000|2023-06-08 15:45:00|1966.4|1966.1|1966.79|1966.49|1967.17|1966.87|1965.97|1965.67|872
1686239400000|2023-06-08 15:50:00|1966.75|1966.45|1967.47|1967.17|1967.89|1967.57|1966.47|1966.16|762
1686239700000|2023-06-08 15:55:00|1967.48|1967.18|1967.03|1966.73|1967.67|1967.37|1966.87|1966.49|744
1686240000000|2023-06-08 16:00:00|1967.06|1966.76|1966.77|1966.47|1968.08|1967.74|1966.75|1966.38|826
1686240300000|2023-06-08 16:05:00|1966.8|1966.5|1966.85|1966.55|1966.98|1966.57|1965.67|1965.37|749
1686240600000|2023-06-08 16:10:00|1966.86|1966.56|1968.16|1967.86|1968.23|1967.93|1966.61|1966.31|708
1686240900000|2023-06-08 16:15:00|1968.22|1967.92|1969.14|1968.64|1969.51|1969.15|1968.1|1967.77|707
1686241200000|2023-06-08 16:20:00|1969.18|1968.84|1967|1966.7|1969.23|1968.89|1966.94|1966.55|783
1686241500000|2023-06-08 16:25:00|1966.97|1966.67|1968.29|1967.79|1968.29|1967.92|1966.8|1966.48|767
1686241800000|2023-06-08 16:30:00|1968.1|1967.8|1968.72|1968.42|1968.89|1968.59|1967.4|1967.03|667
1686242100000|2023-06-08 16:35:00|1968.71|1968.41|1968.4|1968.1|1968.94|1968.64|1967.99|1967.69|502
1686242400000|2023-06-08 16:40:00|1968.41|1968.11|1967.91|1967.61|1968.41|1968.11|1967.39|1967.09|642
1686242700000|2023-06-08 16:45:00|1967.9|1967.6|1967.51|1967.21|1968.13|1967.83|1967.5|1967.2|464
1686243000000|2023-06-08 16:50:00|1967.5|1967.2|1966.62|1966.32|1967.53|1967.23|1966.61|1966.25|519
1686243300000|2023-06-08 16:55:00|1966.72|1966.22|1966.52|1966.22|1966.93|1966.52|1966.04|1965.74|515
1686243600000|2023-06-08 17:00:00|1966.36|1966.06|1966.23|1965.93|1966.86|1966.56|1966.06|1965.76|611
1686243900000|2023-06-08 17:05:00|1966.19|1965.89|1965.54|1965.24|1966.27|1965.95|1965.13|1964.83|428
1686244200000|2023-06-08 17:10:00|1965.55|1965.25|1964.36|1964.06|1965.61|1965.31|1963.71|1963.41|631
1686244500000|2023-06-08 17:15:00|1964.37|1964.07|1964.8|1964.5|1965.1|1964.8|1964.18|1963.84|543
1686244800000|2023-06-08 17:20:00|1964.81|1964.51|1964.6|1964.3|1965.03|1964.7|1964.47|1964.17|601
1686245100000|2023-06-08 17:25:00|1964.61|1964.31|1963.69|1963.39|1964.76|1964.46|1963.57|1963.27|663
1686245400000|2023-06-08 17:30:00|1963.68|1963.38|1962.77|1962.47|1963.82|1963.52|1962.57|1962.27|612
1686245700000|2023-06-08 17:35:00|1962.76|1962.46|1963.15|1962.85|1963.5|1963.2|1961.99|1961.69|698
1686246000000|2023-06-08 17:40:00|1963.16|1962.86|1962.87|1962.57|1963.43|1963.13|1962.31|1962.01|590
1686246300000|2023-06-08 17:45:00|1962.88|1962.58|1962.87|1962.57|1963.29|1962.99|1962.68|1962.38|526
1686246600000|2023-06-08 17:50:00|1962.89|1962.59|1963.38|1963.08|1963.83|1963.53|1962.88|1962.58|535
1686246900000|2023-06-08 17:55:00|1963.39|1963.09|1964.06|1963.76|1964.38|1964.08|1963.36|1963.06|444
1686247200000|2023-06-08 18:00:00|1964.05|1963.75|1963.81|1963.51|1964.32|1964.02|1963.64|1963.34|490
1686247500000|2023-06-08 18:05:00|1963.8|1963.5|1963.63|1963.33|1964.1|1963.8|1963.53|1963.23|446
1686247800000|2023-06-08 18:10:00|1963.64|1963.34|1964.17|1963.87|1964.35|1964.05|1963.61|1963.31|441
1686248100000|2023-06-08 18:15:00|1964.16|1963.86|1963.68|1963.38|1964.27|1963.97|1963.49|1963.19|456
1686248400000|2023-06-08 18:20:00|1963.69|1963.39|1963.69|1963.39|1963.88|1963.58|1963.08|1962.78|435
1686248700000|2023-06-08 18:25:00|1963.65|1963.35|1963.82|1963.52|1964.14|1963.84|1963.39|1963.09|446
1686249000000|2023-06-08 18:30:00|1963.83|1963.53|1963.66|1963.36|1963.93|1963.63|1963.5|1963.2|332
1686249300000|2023-06-08 18:35:00|1963.62|1963.32|1964.1|1963.8|1964.29|1963.99|1963.42|1963.12|243
1686249600000|2023-06-08 18:40:00|1964.07|1963.77|1964.27|1963.97|1964.38|1964.08|1963.67|1963.37|338
1686249900000|2023-06-08 18:45:00|1964.24|1963.94|1965.09|1964.79|1965.35|1965.04|1964.15|1963.85|370
1686250200000|2023-06-08 18:50:00|1965.1|1964.8|1964.98|1964.68|1965.32|1964.99|1964.77|1964.47|391
1686250500000|2023-06-08 18:55:00|1964.99|1964.69|1965.36|1965.06|1965.53|1965.23|1964.89|1964.59|528
1686250800000|2023-06-08 19:00:00|1965.38|1965.08|1965.49|1965.19|1965.78|1965.38|1965.24|1964.94|432
1686251100000|2023-06-08 19:05:00|1965.48|1965.18|1964.52|1964.22|1965.49|1965.19|1964.2|1963.85|432
1686251400000|2023-06-08 19:10:00|1964.53|1964.23|1965.09|1964.79|1965.18|1964.82|1964.53|1964.23|321
1686251700000|2023-06-08 19:15:00|1965.1|1964.8|1964.09|1963.79|1965.14|1964.84|1964.07|1963.77|312
1686252000000|2023-06-08 19:20:00|1964.08|1963.78|1964.21|1963.91|1964.6|1964.19|1964.02|1963.72|387
1686252300000|2023-06-08 19:25:00|1964.19|1963.89|1963.74|1963.44|1964.32|1964.02|1963.48|1963.18|409
1686252600000|2023-06-08 19:30:00|1963.79|1963.49|1964.04|1963.74|1964.19|1963.89|1963.47|1963.17|543
1686252900000|2023-06-08 19:35:00|1964.05|1963.75|1963.98|1963.68|1964.18|1963.88|1963.55|1963.19|398
1686253200000|2023-06-08 19:40:00|1963.99|1963.69|1964.31|1964.01|1964.68|1964.38|1963.88|1963.58|547
1686253500000|2023-06-08 19:45:00|1964.29|1963.99|1964.69|1964.39|1964.86|1964.47|1964.29|1963.99|333
1686253800000|2023-06-08 19:50:00|1964.64|1964.34|1965.08|1964.78|1965.11|1964.81|1964.4|1964.1|456
1686254100000|2023-06-08 19:55:00|1965.06|1964.76|1965.22|1964.92|1965.55|1965.25|1965.04|1964.74|609
1686254400000|2023-06-08 20:00:00|1965.26|1964.96|1965.63|1965.33|1965.7|1965.4|1965.09|1964.79|302
1686254700000|2023-06-08 20:05:00|1965.64|1965.34|1965.8|1965.5|1965.89|1965.52|1965.57|1965.18|132
1686255000000|2023-06-08 20:10:00|1965.79|1965.49|1965.83|1965.53|1965.91|1965.57|1965.68|1965.38|152
1686255300000|2023-06-08 20:15:00|1965.82|1965.52|1965.38|1965.08|1965.98|1965.6|1965.32|1965.02|163
1686255600000|2023-06-08 20:20:00|1965.37|1965.07|1965.31|1965.01|1965.44|1965.14|1965.31|1965.01|128
1686255900000|2023-06-08 20:25:00|1965.35|1965.05|1966.19|1965.89|1966.25|1965.95|1965.33|1965|194
1686256200000|2023-06-08 20:30:00|1966.29|1965.79|1965.67|1965.37|1966.29|1965.84|1965.66|1965.35|240
1686256500000|2023-06-08 20:35:00|1965.7|1965.4|1965.89|1965.59|1966.01|1965.63|1965.66|1965.36|121
1686256800000|2023-06-08 20:40:00|1965.88|1965.58|1965.7|1965.4|1965.99|1965.6|1965.68|1965.36|92
1686257100000|2023-06-08 20:45:00|1965.87|1965.37|1965.86|1965.56|1966.19|1965.79|1965.77|1965.37|139
1686257400000|2023-06-08 20:50:00|1965.87|1965.57|1965.73|1965.23|1966.11|1965.73|1965.58|1965.19|162
1686257700000|2023-06-08 20:55:00|1965.78|1965.28|1965.75|1965.25|1968.12|1965.55|1965.51|1962.92|131
1686261600000|2023-06-08 22:00:00|1966|1965.5|1966.29|1965.99|1966.39|1966.03|1965.86|1965.46|192
1686261900000|2023-06-08 22:05:00|1966.31|1966.01|1966.5|1966|1966.69|1966.26|1966.22|1965.85|172
1686262200000|2023-06-08 22:10:00|1966.46|1965.96|1966.72|1966.22|1966.76|1966.43|1966.23|1965.9|153
1686262500000|2023-06-08 22:15:00|1966.71|1966.21|1966.26|1965.76|1966.76|1966.44|1966.01|1965.64|165
1686262800000|2023-06-08 22:20:00|1966.28|1965.78|1966.63|1966.13|1966.65|1966.25|1966.1|1965.7|149
1686263100000|2023-06-08 22:25:00|1966.61|1966.11|1966.47|1965.97|1966.72|1966.3|1966.36|1965.96|148
1686263400000|2023-06-08 22:30:00|1966.48|1965.98|1966.42|1965.92|1966.55|1966.08|1966.09|1965.65|181
1686263700000|2023-06-08 22:35:00|1966.43|1965.93|1966.45|1965.95|1966.59|1966.11|1966.12|1965.62|152
1686264000000|2023-06-08 22:40:00|1966.3|1966|1966.25|1965.95|1966.48|1966.05|1966.21|1965.78|134
1686264300000|2023-06-08 22:45:00|1966.33|1965.83|1966.33|1966.03|1966.52|1966.13|1966.19|1965.8|83
1686264600000|2023-06-08 22:50:00|1966.5|1966|1966.29|1965.79|1966.59|1966.15|1966.14|1965.74|139
1686264900000|2023-06-08 22:55:00|1966.3|1965.8|1966.34|1966.04|1966.57|1966.17|1966.05|1965.66|139
1686265200000|2023-06-08 23:00:00|1966.33|1966.03|1966.24|1965.74|1966.4|1966.03|1965.91|1965.51|204
1686265500000|2023-06-08 23:05:00|1966.13|1965.83|1966|1965.5|1966.38|1965.98|1965.88|1965.48|130
1686265800000|2023-06-08 23:10:00|1965.89|1965.59|1966.06|1965.76|1966.2|1965.79|1965.8|1965.4|107
1686266100000|2023-06-08 23:15:00|1966.17|1965.67|1965.88|1965.58|1966.17|1965.74|1965.68|1965.29|138
1686266400000|2023-06-08 23:20:00|1965.95|1965.45|1965.98|1965.48|1966.14|1965.72|1965.78|1965.38|197
1686266700000|2023-06-08 23:25:00|1965.87|1965.57|1965.84|1965.54|1966.2|1965.8|1965.71|1965.33|167
1686267000000|2023-06-08 23:30:00|1965.91|1965.41|1965.68|1965.38|1965.98|1965.61|1965.58|1965.23|259
1686267300000|2023-06-08 23:35:00|1965.67|1965.37|1965.65|1965.35|1965.83|1965.43|1965.38|1965.06|162
1686267600000|2023-06-08 23:40:00|1965.67|1965.37|1966.22|1965.92|1966.35|1965.96|1965.64|1965.27|158
1686267900000|2023-06-08 23:45:00|1966.21|1965.91|1966.31|1966.01|1966.47|1966.08|1966.06|1965.65|173
1686268200000|2023-06-08 23:50:00|1966.3|1966|1966.11|1965.61|1966.56|1966.16|1966.01|1965.61|162
1686268500000|2023-06-08 23:55:00|1966|1965.7|1965.56|1965.26|1966.08|1965.7|1965.56|1965.16|164
1686268800000|2023-06-09 00:00:00|1965.55|1965.25|1964.88|1964.58|1965.77|1965.42|1964.72|1964.36|526
1686269100000|2023-06-09 00:05:00|1964.87|1964.57|1965.29|1964.99|1965.42|1965.02|1964.71|1964.38|420
1686269400000|2023-06-09 00:10:00|1965.39|1964.89|1964.87|1964.37|1965.5|1965.1|1964.49|1964.08|401
1686269700000|2023-06-09 00:15:00|1964.79|1964.29|1965.1|1964.8|1965.32|1964.96|1964.4|1964|440
1686270000000|2023-06-09 00:20:00|1965.12|1964.82|1965.21|1964.91|1965.41|1965.02|1964.97|1964.59|317
1686270300000|2023-06-09 00:25:00|1965.2|1964.9|1964.97|1964.67|1965.25|1964.9|1964.44|1964.14|371
1686270600000|2023-06-09 00:30:00|1965.1|1964.6|1965.07|1964.77|1965.33|1965.02|1964.78|1964.42|254
1686270900000|2023-06-09 00:35:00|1965.19|1964.69|1965.66|1965.16|1965.66|1965.26|1965|1964.65|384
1686271200000|2023-06-09 00:40:00|1965.5|1965.2|1964.62|1964.12|1965.6|1965.23|1964.39|1964.01|295
1686271500000|2023-06-09 00:45:00|1964.63|1964.13|1964.63|1964.33|1964.8|1964.42|1964.4|1964.06|242
1686271800000|2023-06-09 00:50:00|1964.64|1964.34|1964.32|1964.02|1965.03|1964.62|1964.25|1963.91|410
1686272100000|2023-06-09 00:55:00|1964.33|1964.03|1963.59|1963.29|1964.48|1964.16|1963.58|1963.2|371
1686272400000|2023-06-09 01:00:00|1963.58|1963.28|1965.42|1965.12|1965.57|1965.2|1963.58|1963.28|804
1686272700000|2023-06-09 01:05:00|1965.36|1965.06|1965.12|1964.62|1966.06|1965.64|1964.7|1964.35|658
1686273000000|2023-06-09 01:10:00|1965.22|1964.72|1965.14|1964.64|1965.86|1965.53|1964.9|1964.48|544
1686273300000|2023-06-09 01:15:00|1965.13|1964.63|1964.31|1963.81|1965.42|1965.03|1964.08|1963.7|506
1686273600000|2023-06-09 01:20:00|1964.3|1963.8|1964.27|1963.97|1964.47|1964.12|1963.39|1963.01|569
1686273900000|2023-06-09 01:25:00|1964.37|1963.87|1963.81|1963.31|1964.38|1964.05|1963.65|1963.2|526
1686274200000|2023-06-09 01:30:00|1963.82|1963.32|1964.22|1963.92|1964.68|1964.29|1963.43|1963.13|722
1686274500000|2023-06-09 01:35:00|1964.31|1963.81|1965.16|1964.86|1965.44|1965.06|1964.19|1963.79|707
1686274800000|2023-06-09 01:40:00|1965.17|1964.87|1964.85|1964.55|1965.44|1965.04|1964.6|1964.22|610
1686275100000|2023-06-09 01:45:00|1964.82|1964.52|1965.25|1964.95|1965.46|1965.07|1964.63|1964.33|557
1686275400000|2023-06-09 01:50:00|1965.29|1964.99|1964.6|1964.1|1965.71|1965.26|1964.42|1964.07|512
1686275700000|2023-06-09 01:55:00|1964.61|1964.11|1964.82|1964.32|1964.82|1964.47|1964.07|1963.74|609
1686276000000|2023-06-09 02:00:00|1964.83|1964.33|1964.54|1964.04|1964.93|1964.59|1964.08|1963.75|628
1686276300000|2023-06-09 02:05:00|1964.55|1964.05|1964.23|1963.73|1964.65|1964.27|1964.07|1963.73|595
1686276600000|2023-06-09 02:10:00|1964.22|1963.72|1964.24|1963.74|1964.91|1964.51|1964|1963.62|505
1686276900000|2023-06-09 02:15:00|1964.23|1963.73|1964.45|1964.15|1964.61|1964.19|1963.99|1963.63|312
1686277200000|2023-06-09 02:20:00|1964.46|1964.16|1964.43|1963.93|1965.01|1964.66|1964.31|1963.89|398
1686277500000|2023-06-09 02:25:00|1964.42|1963.92|1964.07|1963.77|1964.44|1964.06|1963.98|1963.55|310
1686277800000|2023-06-09 02:30:00|1964.06|1963.76|1964.23|1963.73|1964.39|1963.99|1963.83|1963.44|362
1686278100000|2023-06-09 02:35:00|1964.24|1963.74|1964.56|1964.06|1964.63|1964.26|1964.15|1963.69|401
1686278400000|2023-06-09 02:40:00|1964.53|1964.03|1964.2|1963.9|1964.78|1964.38|1963.65|1963.28|406
1686278700000|2023-06-09 02:45:00|1964.21|1963.91|1964.11|1963.81|1964.7|1964.32|1963.88|1963.52|562
1686279000000|2023-06-09 02:50:00|1964.25|1963.75|1964.5|1964.2|1964.62|1964.27|1963.87|1963.51|355
1686279300000|2023-06-09 02:55:00|1964.51|1964.21|1964.48|1964.18|1964.77|1964.37|1964.31|1963.91|371
1686279600000|2023-06-09 03:00:00|1964.58|1964.08|1965.2|1964.7|1965.23|1964.86|1964.14|1963.79|449
1686279900000|2023-06-09 03:05:00|1965.21|1964.71|1964.92|1964.42|1965.26|1964.85|1964.56|1964.14|415
1686280200000|2023-06-09 03:10:00|1964.88|1964.38|1964.69|1964.39|1964.93|1964.52|1964.36|1963.96|406
1686280500000|2023-06-09 03:15:00|1964.76|1964.46|1965.07|1964.57|1965.07|1964.71|1964.51|1964.18|425
1686280800000|2023-06-09 03:20:00|1965.08|1964.58|1964.82|1964.52|1965.09|1964.71|1964.51|1964.11|394
1686281100000|2023-06-09 03:25:00|1964.93|1964.43|1964.9|1964.4|1964.96|1964.62|1964.32|1963.99|334
1686281400000|2023-06-09 03:30:00|1964.89|1964.39|1964.67|1964.17|1964.95|1964.58|1964.27|1963.92|289
1686281700000|2023-06-09 03:35:00|1964.66|1964.16|1964.69|1964.19|1964.86|1964.43|1964.49|1963.99|272
1686282000000|2023-06-09 03:40:00|1964.7|1964.2|1964.91|1964.41|1965.24|1964.85|1964.51|1964.11|250
1686282300000|2023-06-09 03:45:00|1964.9|1964.4|1964.52|1964.02|1964.98|1964.59|1964.43|1964.02|286
1686282600000|2023-06-09 03:50:00|1964.53|1964.03|1963.92|1963.62|1964.6|1964.21|1963.85|1963.43|281
1686282900000|2023-06-09 03:55:00|1963.94|1963.64|1964.13|1963.63|1964.28|1963.88|1963.92|1963.53|237
1686283200000|2023-06-09 04:00:00|1964.05|1963.75|1964.3|1964|1964.5|1964.11|1963.85|1963.45|307
1686283500000|2023-06-09 04:05:00|1964.39|1963.89|1964.24|1963.94|1964.4|1964.06|1964.09|1963.73|191
1686283800000|2023-06-09 04:10:00|1964.07|1963.77|1963.78|1963.28|1964.24|1963.87|1963.5|1963.13|226
1686284100000|2023-06-09 04:15:00|1963.69|1963.39|1963.24|1962.94|1963.77|1963.39|1963.14|1962.74|285
1686284400000|2023-06-09 04:20:00|1963.23|1962.93|1963.02|1962.72|1963.5|1963.12|1962.99|1962.69|187
1686284700000|2023-06-09 04:25:00|1963.14|1962.64|1963.2|1962.9|1963.42|1963.05|1962.9|1962.54|217
1686285000000|2023-06-09 04:30:00|1963.27|1962.77|1962.62|1962.32|1963.3|1962.9|1962.59|1962.21|292
1686285300000|2023-06-09 04:35:00|1962.72|1962.42|1962.94|1962.64|1963.28|1962.88|1962.6|1962.2|274
1686285600000|2023-06-09 04:40:00|1962.93|1962.63|1963.43|1962.93|1963.43|1963.04|1962.87|1962.48|254
1686285900000|2023-06-09 04:45:00|1963.32|1963.02|1963.47|1962.97|1963.59|1963.21|1962.98|1962.65|258
1686286200000|2023-06-09 04:50:00|1963.45|1962.95|1963.12|1962.82|1963.46|1963.05|1963.11|1962.71|183
1686286500000|2023-06-09 04:55:00|1963.21|1962.71|1963.37|1963.07|1963.65|1963.25|1963.05|1962.67|196
1686286800000|2023-06-09 05:00:00|1963.47|1962.97|1963.72|1963.22|1963.84|1963.46|1963.25|1962.85|308
1686287100000|2023-06-09 05:05:00|1963.75|1963.25|1964.24|1963.74|1964.3|1963.92|1963.45|1963.07|317
1686287400000|2023-06-09 05:10:00|1964.27|1963.77|1963.91|1963.41|1964.35|1963.96|1963.73|1963.32|275
1686287700000|2023-06-09 05:15:00|1963.92|1963.42|1963.6|1963.3|1964.08|1963.71|1963.55|1963.23|290
1686288000000|2023-06-09 05:20:00|1963.61|1963.31|1963.45|1963.15|1963.82|1963.47|1963.36|1962.98|384
1686288300000|2023-06-09 05:25:00|1963.46|1963.16|1963.51|1963.01|1963.52|1963.19|1962.85|1962.46|371
1686288600000|2023-06-09 05:30:00|1963.52|1963.02|1964.06|1963.76|1964.11|1963.81|1963.24|1962.85|537
1686288900000|2023-06-09 05:35:00|1964.07|1963.77|1963.72|1963.42|1964.76|1964.36|1963.71|1963.38|547
1686289200000|2023-06-09 05:40:00|1963.71|1963.41|1964.64|1964.14|1964.71|1964.41|1963.7|1963.27|569
1686289500000|2023-06-09 05:45:00|1964.55|1964.25|1965.32|1964.82|1965.64|1965.26|1964.27|1963.88|696
1686289800000|2023-06-09 05:50:00|1965.33|1964.83|1965.16|1964.66|1965.72|1965.33|1964.73|1964.33|573
1686290100000|2023-06-09 05:55:00|1965.17|1964.67|1964.97|1964.67|1965.33|1964.91|1964.63|1964.25|462
1686290400000|2023-06-09 06:00:00|1964.98|1964.68|1965.07|1964.77|1965.21|1964.91|1964.32|1963.93|642
1686290700000|2023-06-09 06:05:00|1965.13|1964.83|1964.81|1964.51|1965.6|1965.3|1964.58|1964.28|560
1686291000000|2023-06-09 06:10:00|1964.86|1964.56|1964.43|1964.13|1965.3|1964.92|1964.26|1963.86|597
1686291300000|2023-06-09 06:15:00|1964.39|1964.09|1964.96|1964.66|1965.57|1965.21|1964.39|1964.09|569
1686291600000|2023-06-09 06:20:00|1964.94|1964.64|1964.59|1964.29|1965.09|1964.75|1964.52|1964.13|605
1686291900000|2023-06-09 06:25:00|1964.6|1964.3|1965.2|1964.9|1965.23|1964.9|1964.6|1964.3|610
1686292200000|2023-06-09 06:30:00|1965.29|1964.99|1964.87|1964.57|1965.35|1965.01|1964.59|1964.2|488
1686292500000|2023-06-09 06:35:00|1964.86|1964.56|1965.2|1964.9|1965.66|1965.36|1964.72|1964.41|584
1686292800000|2023-06-09 06:40:00|1965.31|1964.81|1965.31|1965.01|1965.43|1965.07|1964.87|1964.48|572
1686293100000|2023-06-09 06:45:00|1965.32|1965.02|1965.38|1965.08|1965.7|1965.31|1964.91|1964.52|515
1686293400000|2023-06-09 06:50:00|1965.41|1965.11|1965.55|1965.25|1965.88|1965.58|1965.34|1965.01|653
1686293700000|2023-06-09 06:55:00|1965.57|1965.27|1965.88|1965.58|1966.38|1965.93|1964.88|1964.47|738
1686294000000|2023-06-09 07:00:00|1965.87|1965.57|1964.49|1964.19|1965.96|1965.57|1964.37|1964.01|865
1686294300000|2023-06-09 07:05:00|1964.48|1964.18|1965.31|1965.01|1965.72|1965.35|1964.42|1964.04|698
1686294600000|2023-06-09 07:10:00|1965.24|1964.94|1964.7|1964.4|1965.54|1965.14|1964.47|1964.11|692
1686294900000|2023-06-09 07:15:00|1964.62|1964.32|1964|1963.7|1964.79|1964.49|1963.84|1963.54|711
1686295200000|2023-06-09 07:20:00|1964.01|1963.71|1963.99|1963.69|1964.54|1964.24|1963.86|1963.56|585
1686295500000|2023-06-09 07:25:00|1963.93|1963.63|1965.01|1964.51|1965.49|1965.13|1963.93|1963.63|677
1686295800000|2023-06-09 07:30:00|1965.02|1964.52|1964.55|1964.25|1965.32|1964.93|1964.42|1964.07|568
1686296100000|2023-06-09 07:35:00|1964.54|1964.24|1965.01|1964.71|1965.39|1965.01|1964.29|1963.99|550
1686296400000|2023-06-09 07:40:00|1965|1964.7|1964.75|1964.25|1965.09|1964.72|1964.19|1963.83|555
1686296700000|2023-06-09 07:45:00|1964.67|1964.37|1964.71|1964.41|1965.18|1964.88|1964.45|1964.08|528
1686297000000|2023-06-09 07:50:00|1964.7|1964.4|1964.49|1964.19|1964.83|1964.42|1963.86|1963.52|533
1686297300000|2023-06-09 07:55:00|1964.5|1964.2|1963.39|1963.09|1964.6|1964.3|1963.04|1962.67|756
1686297600000|2023-06-09 08:00:00|1963.35|1963.05|1962.36|1962.06|1963.62|1963.31|1962.04|1961.7|778
1686297900000|2023-06-09 08:05:00|1962.42|1962.12|1961.28|1960.98|1962.53|1962.17|1961.05|1960.73|731
1686298200000|2023-06-09 08:10:00|1961.36|1960.86|1961.37|1961.07|1961.47|1961.16|1960.88|1960.54|694
1686298500000|2023-06-09 08:15:00|1961.47|1960.97|1961.25|1960.95|1961.91|1961.56|1960.95|1960.61|648
1686298800000|2023-06-09 08:20:00|1961.35|1960.85|1961.26|1960.96|1961.95|1961.61|1961.03|1960.65|608
1686299100000|2023-06-09 08:25:00|1961.27|1960.97|1961.87|1961.57|1962.17|1961.82|1961.25|1960.95|540
1686299400000|2023-06-09 08:30:00|1961.86|1961.56|1961.81|1961.51|1961.99|1961.63|1961.43|1961.09|481
1686299700000|2023-06-09 08:35:00|1961.75|1961.45|1961.84|1961.54|1962.28|1961.93|1961.58|1961.2|510
1686300000000|2023-06-09 08:40:00|1961.85|1961.55|1962.25|1961.95|1963.2|1962.82|1961.74|1961.37|647
1686300300000|2023-06-09 08:45:00|1962.23|1961.93|1962.44|1962.14|1962.75|1962.37|1962.03|1961.65|580
1686300600000|2023-06-09 08:50:00|1962.43|1962.13|1962.98|1962.48|1963.5|1963.1|1962.1|1961.73|674
1686300900000|2023-06-09 08:55:00|1962.89|1962.59|1962.42|1962.12|1963.13|1962.76|1961.98|1961.68|525
1686301200000|2023-06-09 09:00:00|1962.52|1962.02|1962.51|1962.01|1962.84|1962.54|1962.26|1961.9|519
1686301500000|2023-06-09 09:05:00|1962.41|1962.11|1962.86|1962.56|1962.95|1962.6|1961.98|1961.59|399
1686301800000|2023-06-09 09:10:00|1962.89|1962.59|1962.55|1962.25|1963.14|1962.74|1962.24|1961.93|437
1686302100000|2023-06-09 09:15:00|1962.54|1962.24|1962.89|1962.59|1963.18|1962.81|1962.38|1962.08|378
1686302400000|2023-06-09 09:20:00|1962.88|1962.58|1962.8|1962.5|1963.4|1963.03|1962.68|1962.31|427
1686302700000|2023-06-09 09:25:00|1962.89|1962.39|1963.19|1962.89|1963.36|1963|1962.61|1962.22|487
1686303000000|2023-06-09 09:30:00|1963.2|1962.9|1963.11|1962.81|1963.92|1963.55|1962.93|1962.58|487
1686303300000|2023-06-09 09:35:00|1963.1|1962.8|1963.81|1963.31|1963.97|1963.59|1962.92|1962.53|387
1686303600000|2023-06-09 09:40:00|1963.69|1963.39|1962.9|1962.6|1964.04|1963.71|1962.9|1962.6|520
1686303900000|2023-06-09 09:45:00|1962.89|1962.59|1962.73|1962.43|1963.7|1963.32|1962.58|1962.2|507
1686304200000|2023-06-09 09:50:00|1962.72|1962.42|1963.12|1962.62|1963.28|1962.9|1962.19|1961.8|443
1686304500000|2023-06-09 09:55:00|1963.02|1962.72|1962.13|1961.83|1963.12|1962.73|1962.13|1961.83|448
1686304800000|2023-06-09 10:00:00|1962.14|1961.84|1962.5|1962.2|1962.76|1962.37|1961.89|1961.52|495
1686305100000|2023-06-09 10:05:00|1962.48|1962.18|1962.26|1961.96|1962.76|1962.43|1962.07|1961.74|390
1686305400000|2023-06-09 10:10:00|1962.27|1961.97|1962.84|1962.54|1963.07|1962.77|1962.19|1961.84|393
1686305700000|2023-06-09 10:15:00|1962.78|1962.48|1963.65|1963.35|1963.74|1963.38|1962.62|1962.32|432
1686306000000|2023-06-09 10:20:00|1963.59|1963.29|1964.64|1964.34|1964.85|1964.46|1963.59|1963.29|494
1686306300000|2023-06-09 10:25:00|1964.63|1964.33|1964.21|1963.91|1965.3|1964.95|1964.18|1963.82|462
1686306600000|2023-06-09 10:30:00|1964.22|1963.92|1963.94|1963.64|1964.64|1964.24|1963.88|1963.58|517
1686306900000|2023-06-09 10:35:00|1963.92|1963.62|1963.43|1963.13|1964.37|1963.97|1963.34|1963.04|426
1686307200000|2023-06-09 10:40:00|1963.42|1963.12|1963.11|1962.81|1963.74|1963.36|1963.03|1962.73|336
1686307500000|2023-06-09 10:45:00|1963.12|1962.82|1962.88|1962.58|1963.9|1963.51|1962.87|1962.57|421
1686307800000|2023-06-09 10:50:00|1963.03|1962.53|1963.82|1963.52|1964.09|1963.69|1962.89|1962.53|448
1686308100000|2023-06-09 10:55:00|1963.86|1963.56|1963.9|1963.6|1964.02|1963.65|1963.6|1963.28|394
1686308400000|2023-06-09 11:00:00|1963.89|1963.59|1964.13|1963.83|1964.25|1963.94|1963.76|1963.46|439
1686308700000|2023-06-09 11:05:00|1964.12|1963.82|1964.1|1963.8|1964.17|1963.82|1963.31|1962.99|395
1686309000000|2023-06-09 11:10:00|1964.11|1963.81|1964.94|1964.64|1965.45|1965.05|1964.1|1963.8|450
1686309300000|2023-06-09 11:15:00|1964.93|1964.63|1965.15|1964.85|1965.45|1965.15|1964.32|1963.96|440
1686309600000|2023-06-09 11:20:00|1965.14|1964.84|1965.51|1965.21|1965.78|1965.38|1965.06|1964.69|545
1686309900000|2023-06-09 11:25:00|1965.57|1965.27|1966.51|1966.21|1966.93|1966.54|1965.44|1965.14|510
1686310200000|2023-06-09 11:30:00|1966.46|1966.16|1965.84|1965.34|1966.71|1966.32|1965.7|1965.34|512
1686310500000|2023-06-09 11:35:00|1965.83|1965.33|1965.98|1965.68|1966.02|1965.72|1965.09|1964.72|479
1686310800000|2023-06-09 11:40:00|1965.95|1965.65|1965.83|1965.53|1966.3|1965.92|1965.34|1964.96|549
1686311100000|2023-06-09 11:45:00|1965.81|1965.51|1965.46|1965.16|1966.39|1966.01|1965.46|1965.11|493
1686311400000|2023-06-09 11:50:00|1965.48|1965.18|1966.09|1965.79|1966.18|1965.88|1965.44|1965.09|487
1686311700000|2023-06-09 11:55:00|1966.07|1965.77|1966.68|1966.38|1967.16|1966.86|1966.05|1965.75|547
1686312000000|2023-06-09 12:00:00|1966.67|1966.37|1965.76|1965.46|1967.32|1966.93|1965.6|1965.3|722
1686312300000|2023-06-09 12:05:00|1965.86|1965.36|1966.92|1966.62|1967.11|1966.71|1965.22|1964.84|652
1686312600000|2023-06-09 12:10:00|1966.91|1966.61|1966.2|1965.9|1967.21|1966.82|1966.18|1965.88|655
1686312900000|2023-06-09 12:15:00|1966.21|1965.91|1966.29|1965.99|1967|1966.7|1965.98|1965.67|577
1686313200000|2023-06-09 12:20:00|1966.34|1966.04|1965.34|1965.04|1966.62|1966.32|1964.32|1963.99|1106
1686313500000|2023-06-09 12:25:00|1965.27|1964.97|1965.07|1964.77|1965.53|1965.23|1963.98|1963.68|1048
1686313800000|2023-06-09 12:30:00|1965.09|1964.79|1968.02|1967.72|1973.4|1972.9|1965.07|1964.77|1894
1686314100000|2023-06-09 12:35:00|1968.03|1967.73|1966.91|1966.61|1968.15|1967.85|1965.88|1965.52|1473
1686314400000|2023-06-09 12:40:00|1966.89|1966.59|1965.64|1965.34|1967.29|1966.92|1965.15|1964.85|1083
1686314700000|2023-06-09 12:45:00|1965.71|1965.41|1964.28|1963.98|1966.86|1966.56|1963.19|1962.89|1197
1686315000000|2023-06-09 12:50:00|1964.33|1964.03|1963.43|1963.13|1965.13|1964.81|1963.19|1962.89|1040
1686315300000|2023-06-09 12:55:00|1963.37|1963.07|1963.13|1962.83|1963.8|1963.5|1962.3|1962|993
1686315600000|2023-06-09 13:00:00|1963.12|1962.82|1963.72|1963.42|1964.93|1964.6|1963.02|1962.72|1308
1686315900000|2023-06-09 13:05:00|1963.71|1963.41|1963.92|1963.62|1964.61|1964.31|1962.71|1962.41|972
1686316200000|2023-06-09 13:10:00|1963.93|1963.63|1963.68|1963.38|1964.74|1964.37|1963.5|1963.13|934
1686316500000|2023-06-09 13:15:00|1963.69|1963.39|1962.96|1962.66|1963.78|1963.48|1962.75|1962.43|946
1686316800000|2023-06-09 13:20:00|1962.95|1962.65|1965.03|1964.73|1965.32|1965.02|1962.64|1962.3|813
1686317100000|2023-06-09 13:25:00|1964.93|1964.63|1963.69|1963.39|1964.94|1964.64|1962.91|1962.5|966
1686317400000|2023-06-09 13:30:00|1963.7|1963.4|1963.3|1963|1964.41|1964.03|1961.57|1961.27|1369
1686317700000|2023-06-09 13:35:00|1963.28|1962.98|1960.27|1959.97|1963.38|1963.08|1959.9|1959.6|1304
1686318000000|2023-06-09 13:40:00|1960.29|1959.99|1958.49|1958.19|1960.29|1959.99|1956.81|1956.51|1607
1686318300000|2023-06-09 13:45:00|1958.48|1958.18|1959.23|1958.93|1960.19|1959.85|1958.29|1957.99|1339
1686318600000|2023-06-09 13:50:00|1959.19|1958.89|1960.29|1959.99|1960.5|1960.2|1958.61|1958.31|1276
1686318900000|2023-06-09 13:55:00|1960.27|1959.97|1961.8|1961.5|1962.31|1961.98|1959.86|1959.56|1260
1686319200000|2023-06-09 14:00:00|1961.86|1961.56|1961.8|1961.5|1962.38|1962.08|1960.46|1960.16|1166
1686319500000|2023-06-09 14:05:00|1961.79|1961.49|1962.16|1961.86|1962.36|1962|1960.89|1960.49|1123
1686319800000|2023-06-09 14:10:00|1962.12|1961.82|1963.9|1963.6|1963.91|1963.61|1961.85|1961.54|1067
1686320100000|2023-06-09 14:15:00|1963.86|1963.56|1964.88|1964.58|1965.04|1964.7|1963.31|1963.01|1074
1686320400000|2023-06-09 14:20:00|1965.05|1964.75|1966.79|1966.49|1967.04|1966.74|1964.74|1964.44|1107
1686320700000|2023-06-09 14:25:00|1966.98|1966.68|1967.41|1967.11|1968.41|1968.04|1966.74|1966.44|1199
1686321000000|2023-06-09 14:30:00|1967.39|1967.09|1965.01|1964.71|1967.39|1967.09|1964.8|1964.5|1050
1686321300000|2023-06-09 14:35:00|1965|1964.7|1965.67|1965.37|1966.02|1965.62|1964.09|1963.76|1039
1686321600000|2023-06-09 14:40:00|1965.71|1965.41|1965.92|1965.62|1966.74|1966.44|1965.45|1965.05|1009
1686321900000|2023-06-09 14:45:00|1965.96|1965.66|1964.38|1964.08|1966.83|1966.41|1963.66|1963.36|1054
1686322200000|2023-06-09 14:50:00|1964.39|1964.09|1964.77|1964.47|1964.89|1964.59|1963.7|1963.36|1072
1686322500000|2023-06-09 14:55:00|1964.78|1964.48|1963.62|1963.32|1965.02|1964.67|1963.28|1962.98|1033
1686322800000|2023-06-09 15:00:00|1963.61|1963.31|1964.78|1964.48|1965.08|1964.78|1963.35|1963.05|1091
1686323100000|2023-06-09 15:05:00|1964.81|1964.51|1965.23|1964.93|1965.67|1965.37|1964.43|1964.13|962
1686323400000|2023-06-09 15:10:00|1965.22|1964.92|1963.69|1963.39|1965.4|1965.1|1963.6|1963.3|911
1686323700000|2023-06-09 15:15:00|1963.7|1963.4|1964.14|1963.84|1964.75|1964.43|1963.65|1963.35|804
1686324000000|2023-06-09 15:20:00|1964.2|1963.9|1964|1963.7|1964.38|1964.02|1962.79|1962.49|800
1686324300000|2023-06-09 15:25:00|1963.99|1963.69|1963.03|1962.73|1965.31|1965.01|1963.03|1962.73|1009
1686324600000|2023-06-09 15:30:00|1963.07|1962.77|1962.54|1962.24|1963.96|1963.54|1962.25|1961.84|974
1686324900000|2023-06-09 15:35:00|1962.52|1962.22|1961.97|1961.67|1962.73|1962.39|1961.49|1961.17|860
1686325200000|2023-06-09 15:40:00|1961.93|1961.43|1961.15|1960.85|1962.15|1961.81|1960.98|1960.68|793
1686325500000|2023-06-09 15:45:00|1961.13|1960.83|1961.48|1961.18|1962.57|1962.21|1961.06|1960.73|866
1686325800000|2023-06-09 15:50:00|1961.58|1961.08|1962.04|1961.54|1962.2|1961.9|1961.4|1961.08|740
1686326100000|2023-06-09 15:55:00|1961.93|1961.63|1962.39|1962.09|1963.23|1962.93|1961.68|1961.29|636
1686326400000|2023-06-09 16:00:00|1962.34|1962.04|1961.57|1961.27|1962.6|1962.18|1961.48|1961.17|737
1686326700000|2023-06-09 16:05:00|1961.56|1961.26|1961.77|1961.47|1962.32|1962.02|1961.28|1960.98|743
1686327000000|2023-06-09 16:10:00|1961.75|1961.45|1962.01|1961.71|1962.25|1961.95|1961.26|1960.96|576
1686327300000|2023-06-09 16:15:00|1962.04|1961.74|1962.36|1962.06|1962.54|1962.24|1961.8|1961.5|589
1686327600000|2023-06-09 16:20:00|1962.38|1962.08|1962.35|1962.05|1962.76|1962.46|1962.24|1961.94|604
1686327900000|2023-06-09 16:25:00|1962.38|1962.08|1962.87|1962.57|1962.95|1962.65|1961.96|1961.57|549
1686328200000|2023-06-09 16:30:00|1962.86|1962.56|1962.16|1961.86|1963.05|1962.75|1961.74|1961.44|493
1686328500000|2023-06-09 16:35:00|1962.15|1961.85|1962.06|1961.76|1962.46|1962.16|1961.74|1961.44|462
1686328800000|2023-06-09 16:40:00|1962.05|1961.75|1962.21|1961.91|1962.41|1962.06|1961.79|1961.49|551
1686329100000|2023-06-09 16:45:00|1962.18|1961.88|1961.95|1961.65|1962.23|1961.88|1961.03|1960.65|557
1686329400000|2023-06-09 16:50:00|1961.96|1961.66|1961.35|1961.05|1962.29|1961.99|1961.32|1961.02|425
1686329700000|2023-06-09 16:55:00|1961.34|1961.04|1961.43|1961.13|1961.66|1961.36|1961.15|1960.85|492
1686330000000|2023-06-09 17:00:00|1961.42|1961.12|1961.23|1960.93|1961.88|1961.48|1960.63|1960.33|575
1686330300000|2023-06-09 17:05:00|1961.22|1960.92|1961.47|1961.17|1961.98|1961.58|1961.17|1960.85|488
1686330600000|2023-06-09 17:10:00|1961.48|1961.18|1961.59|1961.29|1961.71|1961.32|1960.9|1960.6|393
1686330900000|2023-06-09 17:15:00|1961.58|1961.28|1961.65|1961.35|1961.76|1961.35|1961.07|1960.76|506
1686331200000|2023-06-09 17:20:00|1961.64|1961.34|1962.65|1962.35|1962.8|1962.42|1961.61|1961.26|614
1686331500000|2023-06-09 17:25:00|1962.72|1962.42|1962.74|1962.44|1963.11|1962.76|1962.46|1962.16|589
1686331800000|2023-06-09 17:30:00|1962.71|1962.41|1962.53|1962.23|1962.92|1962.52|1962.28|1961.98|458
1686332100000|2023-06-09 17:35:00|1962.52|1962.22|1962.21|1961.91|1962.62|1962.32|1962.17|1961.8|350
1686332400000|2023-06-09 17:40:00|1962.1|1961.8|1961.63|1961.33|1962.13|1961.83|1960.83|1960.53|481
1686332700000|2023-06-09 17:45:00|1961.69|1961.39|1961.65|1961.35|1962.28|1961.94|1961.64|1961.34|479
1686333000000|2023-06-09 17:50:00|1961.58|1961.28|1961.75|1961.45|1961.99|1961.67|1961.36|1961.06|434
1686333300000|2023-06-09 17:55:00|1961.72|1961.42|1961.77|1961.47|1961.98|1961.59|1961.27|1960.93|515
1686333600000|2023-06-09 18:00:00|1961.83|1961.53|1961.9|1961.6|1962.17|1961.83|1961.65|1961.31|389
1686333900000|2023-06-09 18:05:00|1961.89|1961.59|1962.38|1962.08|1962.48|1962.08|1961.65|1961.27|298
1686334200000|2023-06-09 18:10:00|1962.4|1962.1|1962.63|1962.33|1962.78|1962.41|1962.3|1962|279
1686334500000|2023-06-09 18:15:00|1962.62|1962.32|1962.99|1962.69|1963.09|1962.69|1962.45|1962.15|318
1686334800000|2023-06-09 18:20:00|1962.98|1962.68|1962.31|1962.01|1962.99|1962.69|1962.22|1961.9|346
1686335100000|2023-06-09 18:25:00|1962.37|1962.07|1962.82|1962.52|1962.91|1962.55|1962.17|1961.85|404
1686335400000|2023-06-09 18:30:00|1962.83|1962.53|1962.56|1962.26|1962.98|1962.6|1962.53|1962.19|318
1686335700000|2023-06-09 18:35:00|1962.63|1962.33|1962.21|1961.91|1962.66|1962.36|1962.02|1961.72|347
1686336000000|2023-06-09 18:40:00|1962.2|1961.9|1961.16|1960.86|1962.29|1961.94|1961.14|1960.84|393
1686336300000|2023-06-09 18:45:00|1961.14|1960.84|1961.56|1961.26|1961.88|1961.5|1961.14|1960.84|359
1686336600000|2023-06-09 18:50:00|1961.55|1961.25|1961.79|1961.49|1962.06|1961.69|1961.47|1961.17|299
1686336900000|2023-06-09 18:55:00|1961.77|1961.47|1961.68|1961.38|1961.91|1961.58|1961.56|1961.23|360
1686337200000|2023-06-09 19:00:00|1961.7|1961.4|1961.21|1960.91|1961.71|1961.41|1961.08|1960.68|341
1686337500000|2023-06-09 19:05:00|1961.2|1960.9|1961.53|1961.23|1961.71|1961.34|1961.18|1960.79|293
1686337800000|2023-06-09 19:10:00|1961.51|1961.21|1961.81|1961.51|1962.14|1961.81|1961.49|1961.1|221
1686338100000|2023-06-09 19:15:00|1961.79|1961.49|1961.78|1961.48|1961.84|1961.5|1961.37|1961.06|361
1686338400000|2023-06-09 19:20:00|1961.76|1961.46|1961.57|1961.27|1962.06|1961.66|1961.49|1961.19|359
1686338700000|2023-06-09 19:25:00|1961.6|1961.3|1960.97|1960.67|1961.62|1961.32|1960.92|1960.55|336
1686339000000|2023-06-09 19:30:00|1961.02|1960.72|1960.51|1960.21|1961.25|1960.94|1960.46|1960.14|383
1686339300000|2023-06-09 19:35:00|1960.52|1960.22|1960.89|1960.59|1961.05|1960.7|1960.43|1960.11|470
1686339600000|2023-06-09 19:40:00|1960.88|1960.58|1960.83|1960.53|1961.16|1960.83|1960.77|1960.41|410
1686339900000|2023-06-09 19:45:00|1960.81|1960.51|1960.66|1960.36|1960.86|1960.53|1960.21|1959.91|511
1686340200000|2023-06-09 19:50:00|1960.7|1960.4|1960.27|1959.97|1960.86|1960.56|1960.19|1959.89|555
1686340500000|2023-06-09 19:55:00|1960.3|1960|1960.38|1960.08|1960.62|1960.24|1959.85|1959.53|646
1686340800000|2023-06-09 20:00:00|1960.39|1960.09|1960.74|1960.24|1960.94|1960.52|1960.39|1960.09|434
1686341100000|2023-06-09 20:05:00|1960.71|1960.41|1960.48|1960.18|1960.81|1960.44|1960.44|1960.04|272
1686341400000|2023-06-09 20:10:00|1960.46|1960.16|1960.48|1960.18|1960.72|1960.32|1960.27|1959.85|210
1686341700000|2023-06-09 20:15:00|1960.56|1960.06|1960.69|1960.19|1960.76|1960.37|1960.42|1959.98|180
1686342000000|2023-06-09 20:20:00|1960.56|1960.26|1960.73|1960.43|1960.84|1960.49|1960.5|1960.06|168
1686342300000|2023-06-09 20:25:00|1960.72|1960.42|1961.18|1960.68|1961.36|1960.86|1960.72|1960.35|200
1686342600000|2023-06-09 20:30:00|1961.02|1960.72|1961.04|1960.54|1961.51|1961.03|1960.88|1960.47|282
1686342900000|2023-06-09 20:35:00|1961.06|1960.56|1960.95|1960.45|1961.08|1960.64|1960.77|1960.35|158
1686343200000|2023-06-09 20:40:00|1960.98|1960.48|1960.98|1960.68|1961.33|1960.83|1960.85|1960.41|181
1686343500000|2023-06-09 20:45:00|1961.02|1960.72|1961.21|1960.71|1961.38|1960.88|1960.82|1960.41|226
1686343800000|2023-06-09 20:50:00|1961.23|1960.73|1960.78|1960.48|1961.26|1960.78|1960.75|1960.33|195
1686344100000|2023-06-09 20:55:00|1960.77|1960.47|1961.23|1960.73|1961.34|1960.86|1960.74|1960.34|215
1686520800000|2023-06-11 22:00:00|1960.68|1960.18|1959.97|1959.47|1960.91|1960.41|1959.97|1959.47|173
1686521100000|2023-06-11 22:05:00|1959.96|1959.46|1960.06|1959.56|1960.95|1959.66|1959.76|1958.3|170
1686521400000|2023-06-11 22:10:00|1960.01|1959.51|1960.49|1959.99|1960.69|1960.19|1960|1959.5|153
1686521700000|2023-06-11 22:15:00|1960.5|1960|1960.35|1959.85|1960.53|1960.03|1960.24|1959.74|113
1686522000000|2023-06-11 22:20:00|1960.27|1959.77|1960.74|1960.24|1960.79|1960.35|1960.27|1959.77|114
1686522300000|2023-06-11 22:25:00|1960.72|1960.22|1960.44|1959.94|1960.73|1960.23|1960.41|1959.91|127
1686522600000|2023-06-11 22:30:00|1960.43|1959.93|1959.97|1959.47|1960.43|1959.93|1959.86|1959.36|129
1686522900000|2023-06-11 22:35:00|1959.96|1959.46|1959.96|1959.46|1960.07|1959.57|1959.69|1959.19|134
1686523200000|2023-06-11 22:40:00|1959.97|1959.47|1959.59|1959.09|1960.13|1959.63|1959.39|1958.89|179
1686523500000|2023-06-11 22:45:00|1959.58|1959.08|1959.28|1958.78|1959.75|1959.25|1959.05|1958.55|154
1686523800000|2023-06-11 22:50:00|1959.27|1958.77|1959.44|1958.94|1959.62|1959.12|1959|1958.5|124
1686524100000|2023-06-11 22:55:00|1959.38|1959.08|1959.28|1958.78|1959.55|1959.08|1959.08|1958.6|144
1686524400000|2023-06-11 23:00:00|1959.29|1958.79|1958.74|1958.24|1959.29|1958.79|1958.45|1958.05|183
1686524700000|2023-06-11 23:05:00|1958.75|1958.25|1958.67|1958.17|1958.9|1958.5|1958.25|1957.87|175
1686525000000|2023-06-11 23:10:00|1958.64|1958.14|1959.15|1958.65|1959.26|1958.77|1958.51|1958.1|200
1686525300000|2023-06-11 23:15:00|1959.11|1958.61|1959.49|1958.99|1959.53|1959.06|1958.94|1958.44|200
1686525600000|2023-06-11 23:20:00|1959.54|1959.04|1959.6|1959.1|1959.63|1959.23|1959.2|1958.79|189
1686525900000|2023-06-11 23:25:00|1959.58|1959.08|1960.51|1960.01|1960.84|1960.34|1959.44|1958.94|340
1686526200000|2023-06-11 23:30:00|1960.52|1960.02|1960.15|1959.65|1960.74|1960.24|1960.01|1959.56|233
1686526500000|2023-06-11 23:35:00|1960.16|1959.66|1959.99|1959.49|1960.29|1959.89|1959.83|1959.42|180
1686526800000|2023-06-11 23:40:00|1960|1959.5|1959.98|1959.48|1960.27|1959.9|1959.71|1959.28|165
1686527100000|2023-06-11 23:45:00|1959.99|1959.49|1960.51|1960.01|1960.79|1960.39|1959.96|1959.48|226
1686527400000|2023-06-11 23:50:00|1960.52|1960.02|1960.33|1959.83|1960.52|1960.07|1960.29|1959.79|187
1686527700000|2023-06-11 23:55:00|1960.34|1959.84|1960.29|1959.79|1960.56|1960.16|1960.04|1959.63|227
1686528000000|2023-06-12 00:00:00|1960.18|1959.88|1960.5|1960|1960.59|1960.13|1959.6|1959.27|491
1686528300000|2023-06-12 00:05:00|1960.56|1960.06|1960.2|1959.9|1960.7|1960.3|1960.16|1959.78|323
1686528600000|2023-06-12 00:10:00|1960.17|1959.87|1960.59|1960.09|1960.75|1960.38|1959.93|1959.62|354
1686528900000|2023-06-12 00:15:00|1960.39|1960.1|1960.2|1959.9|1960.78|1960.38|1960.15|1959.72|304
1686529200000|2023-06-12 00:20:00|1960.3|1959.8|1959.38|1959.08|1960.34|1959.94|1959.37|1958.97|316
1686529500000|2023-06-12 00:25:00|1959.48|1958.98|1958.88|1958.38|1959.49|1959.08|1958.65|1958.26|279
1686529800000|2023-06-12 00:30:00|1958.9|1958.4|1958.38|1957.88|1958.9|1958.49|1958.27|1957.85|381
1686530100000|2023-06-12 00:35:00|1958.28|1957.98|1958.97|1958.47|1959.15|1958.77|1958.28|1957.92|460
1686530400000|2023-06-12 00:40:00|1958.96|1958.46|1959.12|1958.82|1959.54|1959.11|1958.79|1958.46|388
1686530700000|2023-06-12 00:45:00|1959.19|1958.69|1959.29|1958.99|1959.46|1959.09|1958.97|1958.55|354
1686531000000|2023-06-12 00:50:00|1959.39|1958.89|1959.07|1958.77|1959.42|1959.02|1958.94|1958.52|396
1686531300000|2023-06-12 00:55:00|1959.16|1958.66|1958.53|1958.23|1959.51|1959.17|1958.53|1958.19|414
1686531600000|2023-06-12 01:00:00|1958.51|1958.21|1959.01|1958.51|1959.41|1959.05|1957.89|1957.59|799
1686531900000|2023-06-12 01:05:00|1959|1958.5|1958.43|1957.93|1959.82|1959.44|1958.2|1957.8|658
1686532200000|2023-06-12 01:10:00|1958.44|1957.94|1958.21|1957.91|1958.72|1958.33|1957.93|1957.59|582
1686532500000|2023-06-12 01:15:00|1958.22|1957.92|1958.14|1957.84|1958.55|1958.18|1957.24|1956.91|632
1686532800000|2023-06-12 01:20:00|1958.13|1957.83|1957.55|1957.25|1958.29|1957.99|1957.33|1956.94|687
1686533100000|2023-06-12 01:25:00|1957.58|1957.28|1956.42|1956.12|1957.67|1957.31|1956.32|1955.82|610
1686533400000|2023-06-12 01:30:00|1956.43|1956.13|1956.67|1956.37|1957.48|1957.09|1956.2|1955.88|935
1686533700000|2023-06-12 01:35:00|1956.66|1956.36|1957.25|1956.95|1957.59|1957.2|1956.52|1956.18|632
1686534000000|2023-06-12 01:40:00|1957.26|1956.96|1957.19|1956.69|1958.02|1957.64|1956.9|1956.57|647
1686534300000|2023-06-12 01:45:00|1957.26|1956.76|1956.67|1956.37|1957.49|1957.09|1956.43|1956.09|686
1686534600000|2023-06-12 01:50:00|1956.68|1956.38|1956.93|1956.43|1957.11|1956.73|1955.77|1955.4|758
1686534900000|2023-06-12 01:55:00|1956.92|1956.42|1956.19|1955.89|1957.18|1956.81|1956.19|1955.8|662
1686535200000|2023-06-12 02:00:00|1956.18|1955.88|1955.65|1955.35|1956.43|1956.08|1955.61|1955.23|578
1686535500000|2023-06-12 02:05:00|1955.67|1955.37|1955.56|1955.26|1955.95|1955.56|1955.36|1955|539
1686535800000|2023-06-12 02:10:00|1955.58|1955.28|1955.56|1955.26|1956.02|1955.67|1955.33|1954.91|503
1686536100000|2023-06-12 02:15:00|1955.57|1955.27|1955.41|1955.11|1955.8|1955.41|1955.23|1954.82|389
1686536400000|2023-06-12 02:20:00|1955.51|1955.01|1955.96|1955.46|1956|1955.6|1955.4|1954.98|437
1686536700000|2023-06-12 02:25:00|1955.88|1955.58|1956.23|1955.73|1956.26|1955.86|1955.74|1955.4|363
1686537000000|2023-06-12 02:30:00|1956.15|1955.85|1955.43|1954.93|1956.25|1955.86|1955.36|1954.93|430
1686537300000|2023-06-12 02:35:00|1955.45|1954.95|1954.93|1954.43|1955.48|1955|1954.48|1954.08|625
1686537600000|2023-06-12 02:40:00|1954.92|1954.42|1955.91|1955.41|1956.03|1955.67|1954.52|1954.12|615
1686537900000|2023-06-12 02:45:00|1955.92|1955.42|1956.17|1955.87|1956.27|1955.91|1955.75|1955.39|428
1686538200000|2023-06-12 02:50:00|1956.13|1955.83|1956.23|1955.93|1956.55|1956.19|1955.8|1955.41|471
1686538500000|2023-06-12 02:55:00|1956.24|1955.94|1956.22|1955.92|1956.49|1956.07|1956|1955.68|369
1686538800000|2023-06-12 03:00:00|1956.18|1955.88|1955.92|1955.62|1956.3|1955.92|1955.66|1955.27|409
1686539100000|2023-06-12 03:05:00|1956.02|1955.52|1956.28|1955.78|1956.34|1955.94|1955.55|1955.17|396
1686539400000|2023-06-12 03:10:00|1956.27|1955.77|1956.75|1956.25|1957.04|1956.64|1956.2|1955.76|429
1686539700000|2023-06-12 03:15:00|1956.76|1956.26|1956.4|1956.1|1956.83|1956.45|1956.27|1955.87|323
1686540000000|2023-06-12 03:20:00|1956.36|1956.06|1956.15|1955.65|1956.51|1956.07|1955.97|1955.62|333
1686540300000|2023-06-12 03:25:00|1956.05|1955.75|1956.03|1955.53|1956.24|1955.9|1955.72|1955.31|367
1686540600000|2023-06-12 03:30:00|1955.93|1955.63|1956.41|1956.11|1956.64|1956.22|1955.93|1955.55|276
1686540900000|2023-06-12 03:35:00|1956.51|1956.01|1956.52|1956.02|1956.77|1956.36|1956.28|1955.93|288
1686541200000|2023-06-12 03:40:00|1956.42|1956.12|1957.15|1956.65|1957.18|1956.81|1956.34|1955.94|296
1686541500000|2023-06-12 03:45:00|1957.16|1956.66|1957.73|1957.23|1957.75|1957.41|1956.94|1956.57|251
1686541800000|2023-06-12 03:50:00|1957.74|1957.24|1958.39|1957.89|1958.46|1958.12|1957.58|1957.23|323
1686542100000|2023-06-12 03:55:00|1958.4|1957.9|1958.69|1958.39|1959.14|1958.75|1958.26|1957.9|334
1686542400000|2023-06-12 04:00:00|1958.68|1958.38|1958.18|1957.68|1958.7|1958.4|1957.81|1957.41|318
1686542700000|2023-06-12 04:05:00|1958.07|1957.77|1958.03|1957.73|1958.43|1958.03|1957.99|1957.59|310
1686543000000|2023-06-12 04:10:00|1958.04|1957.74|1957.82|1957.52|1958.23|1957.83|1957.72|1957.32|216
1686543300000|2023-06-12 04:15:00|1957.81|1957.51|1957.83|1957.53|1958.1|1957.73|1957.63|1957.29|268
1686543600000|2023-06-12 04:20:00|1957.84|1957.54|1958.15|1957.85|1958.32|1957.93|1957.72|1957.33|206
1686543900000|2023-06-12 04:25:00|1958.14|1957.84|1957.85|1957.55|1958.26|1957.86|1957.74|1957.33|327
1686544200000|2023-06-12 04:30:00|1957.84|1957.54|1957.52|1957.02|1958.02|1957.65|1957.36|1957.01|248
1686544500000|2023-06-12 04:35:00|1957.38|1957.08|1957.76|1957.26|1957.82|1957.44|1957.32|1956.93|247
1686544800000|2023-06-12 04:40:00|1957.68|1957.38|1957.41|1956.91|1957.81|1957.47|1957.27|1956.89|250
1686545100000|2023-06-12 04:45:00|1957.31|1957.01|1957.66|1957.36|1957.83|1957.42|1957.24|1956.84|214
1686545400000|2023-06-12 04:50:00|1957.67|1957.37|1957.21|1956.91|1957.79|1957.41|1957.21|1956.89|157
1686545700000|2023-06-12 04:55:00|1957.34|1956.84|1957.23|1956.93|1957.43|1957.02|1956.9|1956.5|217
1686546000000|2023-06-12 05:00:00|1957.2|1956.9|1957.56|1957.26|1957.59|1957.29|1956.79|1956.39|281
1686546300000|2023-06-12 05:05:00|1957.66|1957.16|1959.02|1958.52|1959.15|1958.74|1957.52|1957.12|499
1686546600000|2023-06-12 05:10:00|1958.91|1958.61|1959.83|1959.53|1959.96|1959.59|1958.45|1958.04|517
1686546900000|2023-06-12 05:15:00|1959.82|1959.52|1959.39|1959.09|1959.88|1959.54|1959.08|1958.66|612
1686547200000|2023-06-12 05:20:00|1959.47|1958.97|1959.31|1958.81|1959.56|1959.17|1958.92|1958.58|449
1686547500000|2023-06-12 05:25:00|1959.29|1958.79|1959.01|1958.71|1959.7|1959.3|1958.99|1958.63|423
1686547800000|2023-06-12 05:30:00|1959.02|1958.72|1960.78|1960.48|1961.25|1960.88|1958.89|1958.53|726
1686548100000|2023-06-12 05:35:00|1960.79|1960.49|1961.11|1960.81|1961.77|1961.4|1960.48|1960.08|663
1686548400000|2023-06-12 05:40:00|1961.14|1960.84|1960.6|1960.3|1961.59|1961.18|1960.6|1960.21|608
1686548700000|2023-06-12 05:45:00|1960.61|1960.31|1959.91|1959.41|1960.89|1960.51|1959.64|1959.24|495
1686549000000|2023-06-12 05:50:00|1959.8|1959.5|1959.08|1958.58|1959.8|1959.5|1958.96|1958.58|523
1686549300000|2023-06-12 05:55:00|1959.07|1958.77|1959.32|1959.02|1959.72|1959.33|1958.66|1958.25|522
1686549600000|2023-06-12 06:00:00|1959.35|1959.05|1959.4|1959.1|1959.62|1959.19|1958.13|1957.79|635
1686549900000|2023-06-12 06:05:00|1959.41|1959.11|1959.25|1958.95|1959.62|1959.23|1958.73|1958.38|619
1686550200000|2023-06-12 06:10:00|1959.24|1958.94|1959.35|1959.05|1959.85|1959.51|1959.03|1958.64|634
1686550500000|2023-06-12 06:15:00|1959.39|1959.09|1959.69|1959.39|1960.14|1959.78|1959.3|1958.9|555
1686550800000|2023-06-12 06:20:00|1959.68|1959.38|1960.73|1960.43|1960.8|1960.49|1959.68|1959.28|493
1686551100000|2023-06-12 06:25:00|1960.74|1960.44|1961.32|1961.02|1962.41|1961.97|1960.69|1960.3|619
1686551400000|2023-06-12 06:30:00|1961.33|1961.03|1960.8|1960.5|1961.66|1961.36|1960.68|1960.31|635
1686551700000|2023-06-12 06:35:00|1960.82|1960.52|1960.15|1959.85|1961.46|1961.05|1960.1|1959.8|552
1686552000000|2023-06-12 06:40:00|1960.11|1959.81|1960.83|1960.53|1960.94|1960.57|1960.11|1959.77|553
1686552300000|2023-06-12 06:45:00|1960.82|1960.52|1960.55|1960.25|1961.07|1960.74|1960.4|1960.1|464
1686552600000|2023-06-12 06:50:00|1960.56|1960.26|1960.8|1960.5|1961.05|1960.75|1960.26|1959.9|545
1686552900000|2023-06-12 06:55:00|1960.76|1960.46|1960.56|1960.26|1961.01|1960.64|1960.47|1960.14|556
1686553200000|2023-06-12 07:00:00|1960.57|1960.27|1961.33|1961.03|1961.38|1961.08|1959.92|1959.62|713
1686553500000|2023-06-12 07:05:00|1961.34|1961.04|1960.14|1959.84|1961.76|1961.37|1959.74|1959.44|854
1686553800000|2023-06-12 07:10:00|1960.12|1959.82|1960.11|1959.81|1960.36|1960.05|1959.61|1959.24|806
1686554100000|2023-06-12 07:15:00|1960.1|1959.8|1959.26|1958.96|1960.54|1960.24|1959.22|1958.85|710
1686554400000|2023-06-12 07:20:00|1959.28|1958.98|1960.31|1960.01|1960.73|1960.43|1958.95|1958.58|701
1686554700000|2023-06-12 07:25:00|1960.3|1960|1960.31|1960.01|1960.77|1960.47|1960.11|1959.8|583
1686555000000|2023-06-12 07:30:00|1960.32|1960.02|1960.01|1959.71|1960.48|1960.18|1959.73|1959.43|701
1686555300000|2023-06-12 07:35:00|1959.99|1959.69|1960.78|1960.48|1960.87|1960.54|1959.94|1959.61|549
1686555600000|2023-06-12 07:40:00|1960.77|1960.47|1960.65|1960.35|1961.05|1960.75|1960.32|1959.96|523
1686555900000|2023-06-12 07:45:00|1960.66|1960.36|1961.1|1960.8|1961.15|1960.81|1960.2|1959.9|568
1686556200000|2023-06-12 07:50:00|1961.09|1960.79|1959.71|1959.21|1961.59|1961.29|1959.58|1959.21|769
1686556500000|2023-06-12 07:55:00|1959.7|1959.2|1960.8|1960.5|1961.27|1960.97|1959.27|1958.89|787
1686556800000|2023-06-12 08:00:00|1960.79|1960.49|1963.26|1962.96|1963.41|1963.11|1960.43|1960.13|874
1686557100000|2023-06-12 08:05:00|1963.25|1962.95|1962.93|1962.63|1964.33|1964.03|1962.9|1962.54|817
1686557400000|2023-06-12 08:10:00|1962.92|1962.62|1963.31|1963.01|1963.52|1963.13|1962.51|1962.15|774
1686557700000|2023-06-12 08:15:00|1963.32|1963.02|1963.22|1962.92|1964.04|1963.71|1962.75|1962.45|767
1686558000000|2023-06-12 08:20:00|1963.21|1962.91|1964.85|1964.55|1965.27|1964.97|1963.1|1962.74|683
1686558300000|2023-06-12 08:25:00|1964.87|1964.57|1964.37|1964.07|1964.97|1964.67|1963.61|1963.23|641
1686558600000|2023-06-12 08:30:00|1964.35|1964.05|1964.53|1964.23|1964.64|1964.34|1963.79|1963.49|662
1686558900000|2023-06-12 08:35:00|1964.5|1964.2|1964.17|1963.87|1964.64|1964.34|1964.09|1963.67|609
1686559200000|2023-06-12 08:40:00|1964.15|1963.85|1964.75|1964.45|1964.94|1964.64|1964.01|1963.65|595
1686559500000|2023-06-12 08:45:00|1964.73|1964.43|1964.53|1964.23|1965.18|1964.88|1964.18|1963.88|598
1686559800000|2023-06-12 08:50:00|1964.56|1964.26|1964.63|1964.33|1964.8|1964.5|1964.04|1963.74|616
1686560100000|2023-06-12 08:55:00|1964.62|1964.32|1965.12|1964.82|1965.65|1965.35|1964.53|1964.23|599
1686560400000|2023-06-12 09:00:00|1965.11|1964.81|1965.41|1965.11|1965.6|1965.3|1964.81|1964.44|748
1686560700000|2023-06-12 09:05:00|1965.39|1965.09|1965.15|1964.85|1965.57|1965.24|1965.01|1964.66|488
1686561000000|2023-06-12 09:10:00|1965.14|1964.84|1964.89|1964.59|1965.83|1965.48|1964.71|1964.41|554
1686561300000|2023-06-12 09:15:00|1964.91|1964.61|1965.08|1964.78|1965.44|1965.12|1964.81|1964.51|569
1686561600000|2023-06-12 09:20:00|1965.07|1964.77|1964.49|1964.19|1965.26|1964.9|1964.48|1964.13|518
1686561900000|2023-06-12 09:25:00|1964.48|1964.18|1965.2|1964.9|1965.28|1964.94|1964.46|1964.16|580
1686562200000|2023-06-12 09:30:00|1965.18|1964.88|1965.14|1964.64|1965.41|1965.07|1964.32|1964.01|681
1686562500000|2023-06-12 09:35:00|1965.15|1964.65|1965.53|1965.23|1965.63|1965.28|1964.83|1964.45|403
1686562800000|2023-06-12 09:40:00|1965.52|1965.22|1965.12|1964.82|1965.77|1965.41|1965.07|1964.77|415
1686563100000|2023-06-12 09:45:00|1965.14|1964.84|1964.69|1964.39|1965.66|1965.27|1964.63|1964.31|510
1686563400000|2023-06-12 09:50:00|1964.68|1964.38|1964.53|1964.23|1964.98|1964.66|1963.82|1963.52|462
1686563700000|2023-06-12 09:55:00|1964.54|1964.24|1965.41|1965.11|1965.74|1965.38|1964.54|1964.24|396
1686564000000|2023-06-12 10:00:00|1965.42|1965.12|1965.3|1965|1966.05|1965.67|1965.29|1964.94|474
1686564300000|2023-06-12 10:05:00|1965.4|1964.9|1965.22|1964.92|1966.33|1966.03|1965.21|1964.81|455
1686564600000|2023-06-12 10:10:00|1965.32|1964.82|1966.29|1965.79|1966.29|1965.91|1965.04|1964.67|505
1686564900000|2023-06-12 10:15:00|1966.27|1965.77|1966.47|1966.17|1967.26|1966.87|1966.19|1965.75|588
1686565200000|2023-06-12 10:20:00|1966.46|1966.16|1966.29|1965.99|1966.5|1966.16|1965.95|1965.57|539
1686565500000|2023-06-12 10:25:00|1966.28|1965.98|1965.69|1965.39|1966.28|1965.98|1965.57|1965.21|492
1686565800000|2023-06-12 10:30:00|1965.67|1965.37|1966.01|1965.71|1966.37|1966.02|1965.63|1965.23|515
1686566100000|2023-06-12 10:35:00|1966|1965.7|1966.25|1965.95|1966.84|1966.54|1965.87|1965.57|502
1686566400000|2023-06-12 10:40:00|1966.26|1965.96|1965.84|1965.54|1966.39|1966.04|1965.46|1965.06|572
1686566700000|2023-06-12 10:45:00|1965.85|1965.55|1965.64|1965.34|1966.07|1965.75|1965.31|1965.01|569
1686567000000|2023-06-12 10:50:00|1965.63|1965.33|1965.34|1964.84|1966.15|1965.76|1965.23|1964.83|589
1686567300000|2023-06-12 10:55:00|1965.33|1964.83|1964.31|1964.01|1965.34|1964.96|1964.23|1963.88|581
1686567600000|2023-06-12 11:00:00|1964.3|1964|1964.88|1964.58|1965.07|1964.71|1963.91|1963.54|613
1686567900000|2023-06-12 11:05:00|1964.87|1964.57|1965.21|1964.91|1965.35|1964.98|1964.71|1964.34|481
1686568200000|2023-06-12 11:10:00|1965.19|1964.89|1964.71|1964.41|1965.22|1964.91|1964.34|1963.98|441
1686568500000|2023-06-12 11:15:00|1964.75|1964.45|1963.76|1963.46|1964.76|1964.45|1963.73|1963.37|480
1686568800000|2023-06-12 11:20:00|1963.77|1963.47|1962.12|1961.82|1963.8|1963.5|1962.09|1961.68|486
1686569100000|2023-06-12 11:25:00|1962.11|1961.81|1963.63|1963.33|1963.84|1963.46|1961.94|1961.59|507
1686569400000|2023-06-12 11:30:00|1963.62|1963.32|1964.95|1964.65|1965.02|1964.67|1963.42|1963.08|622
1686569700000|2023-06-12 11:35:00|1964.96|1964.66|1963.16|1962.86|1965.13|1964.81|1963.11|1962.74|559
1686570000000|2023-06-12 11:40:00|1963.15|1962.85|1963.06|1962.56|1963.46|1963.1|1962.44|1962.14|544
1686570300000|2023-06-12 11:45:00|1963.05|1962.55|1963.77|1963.47|1963.77|1963.47|1962.93|1962.55|446
1686570600000|2023-06-12 11:50:00|1963.79|1963.49|1963.96|1963.66|1964|1963.66|1963.25|1962.87|473
1686570900000|2023-06-12 11:55:00|1963.97|1963.67|1964.2|1963.9|1964.21|1963.9|1963.7|1963.32|528
1686571200000|2023-06-12 12:00:00|1964.21|1963.91|1964.91|1964.61|1965.11|1964.73|1964.1|1963.8|724
1686571500000|2023-06-12 12:05:00|1964.93|1964.63|1964.87|1964.57|1965.26|1964.91|1964.61|1964.31|711
1686571800000|2023-06-12 12:10:00|1964.86|1964.56|1965.03|1964.73|1965.32|1964.97|1964.7|1964.37|572
1686572100000|2023-06-12 12:15:00|1965.02|1964.72|1965.11|1964.81|1965.72|1965.31|1964.46|1964.06|724
1686572400000|2023-06-12 12:20:00|1965.15|1964.85|1965.46|1965.16|1965.71|1965.41|1964.39|1964.09|1022
1686572700000|2023-06-12 12:25:00|1965.47|1965.17|1963.57|1963.27|1966.22|1965.9|1963.47|1963.14|1075
1686573000000|2023-06-12 12:30:00|1963.51|1963.21|1962.89|1962.59|1963.62|1963.26|1961.66|1961.29|1020
1686573300000|2023-06-12 12:35:00|1962.88|1962.58|1963.44|1963.14|1963.82|1963.43|1961.31|1960.91|1089
1686573600000|2023-06-12 12:40:00|1963.45|1963.15|1963.14|1962.84|1963.99|1963.69|1962.53|1962.23|858
1686573900000|2023-06-12 12:45:00|1963.18|1962.88|1963.86|1963.56|1963.92|1963.62|1962.81|1962.44|763
1686574200000|2023-06-12 12:50:00|1963.85|1963.55|1963.37|1963.07|1963.97|1963.67|1962.52|1962.22|684
1686574500000|2023-06-12 12:55:00|1963.35|1963.05|1963.02|1962.72|1964.48|1964.18|1962.57|1962.21|861
1686574800000|2023-06-12 13:00:00|1963.05|1962.75|1962.43|1961.93|1964.21|1963.91|1962.01|1961.71|1079
1686575100000|2023-06-12 13:05:00|1962.31|1962.01|1961.4|1961.1|1962.96|1962.61|1961.04|1960.73|936
1686575400000|2023-06-12 13:10:00|1961.31|1961.01|1961.04|1960.74|1962.1|1961.8|1960.75|1960.36|846
1686575700000|2023-06-12 13:15:00|1961.03|1960.73|1959.18|1958.88|1961.04|1960.74|1958.7|1958.4|928
1686576000000|2023-06-12 13:20:00|1959.17|1958.87|1958.48|1958.18|1959.41|1959.11|1957.71|1957.41|999
1686576300000|2023-06-12 13:25:00|1958.47|1958.17|1957.48|1957.18|1959.02|1958.72|1956.99|1956.66|948
1686576600000|2023-06-12 13:30:00|1957.49|1957.19|1958.43|1958.13|1958.47|1958.17|1956.21|1955.86|1234
1686576900000|2023-06-12 13:35:00|1958.51|1958.21|1957.41|1957.11|1958.68|1958.32|1956.33|1956.03|1246
1686577200000|2023-06-12 13:40:00|1957.4|1957.1|1957.75|1957.45|1958.69|1958.39|1956.79|1956.49|1107
1686577500000|2023-06-12 13:45:00|1957.76|1957.46|1952.89|1952.59|1958.59|1958.29|1951.35|1951.05|1343
1686577800000|2023-06-12 13:50:00|1952.9|1952.6|1951.81|1951.51|1953.22|1952.92|1950.38|1950.02|1682
1686578100000|2023-06-12 13:55:00|1951.84|1951.54|1952.36|1951.86|1952.84|1952.45|1949.42|1949.06|1514
1686578400000|2023-06-12 14:00:00|1952.43|1951.93|1954.23|1953.93|1955.04|1954.7|1952.17|1951.87|1376
1686578700000|2023-06-12 14:05:00|1954.28|1953.98|1950.98|1950.68|1954.61|1954.31|1950.88|1950.58|1269
1686579000000|2023-06-12 14:10:00|1951.01|1950.71|1952.94|1952.64|1953.74|1953.44|1950.69|1950.39|1242
1686579300000|2023-06-12 14:15:00|1952.91|1952.61|1951.26|1950.96|1953.02|1952.72|1950.97|1950.67|1215
1686579600000|2023-06-12 14:20:00|1951.27|1950.97|1951.41|1951.11|1952.55|1952.15|1950.66|1950.33|1253
1686579900000|2023-06-12 14:25:00|1951.49|1951.19|1950.53|1950.23|1952.29|1951.88|1950.23|1949.87|1200
1686580200000|2023-06-12 14:30:00|1950.5|1950.2|1950.43|1950.13|1951.6|1951.3|1950.19|1949.89|1271
1686580500000|2023-06-12 14:35:00|1950.44|1950.14|1950.53|1950.23|1950.74|1950.44|1949.6|1949.25|1049
1686580800000|2023-06-12 14:40:00|1950.54|1950.24|1951.05|1950.75|1951.77|1951.47|1950.02|1949.72|1109
1686581100000|2023-06-12 14:45:00|1951.03|1950.73|1953.03|1952.73|1953.44|1953.12|1951.01|1950.71|914
1686581400000|2023-06-12 14:50:00|1953.04|1952.74|1954.11|1953.81|1954.29|1953.92|1952.9|1952.6|963
1686581700000|2023-06-12 14:55:00|1954.12|1953.82|1954.44|1954.14|1954.62|1954.32|1953.81|1953.51|910
1686582000000|2023-06-12 15:00:00|1954.45|1954.15|1954.22|1953.92|1955.02|1954.72|1954.06|1953.76|921
1686582300000|2023-06-12 15:05:00|1954.23|1953.93|1956.8|1956.5|1956.88|1956.58|1954.15|1953.85|820
1686582600000|2023-06-12 15:10:00|1956.81|1956.51|1956.66|1956.36|1957.79|1957.42|1956.16|1955.84|948
1686582900000|2023-06-12 15:15:00|1956.64|1956.34|1956.85|1956.55|1957.24|1956.93|1956.24|1955.91|894
1686583200000|2023-06-12 15:20:00|1956.86|1956.56|1957.65|1957.35|1958.77|1958.44|1956.82|1956.48|849
1686583500000|2023-06-12 15:25:00|1957.7|1957.4|1957.92|1957.62|1958.28|1957.91|1957.27|1956.91|803
1686583800000|2023-06-12 15:30:00|1957.97|1957.67|1958.46|1958.16|1958.49|1958.19|1956.91|1956.61|825
1686584100000|2023-06-12 15:35:00|1958.38|1958.08|1957.82|1957.32|1958.91|1958.61|1957.56|1957.26|809
1686584400000|2023-06-12 15:40:00|1957.68|1957.38|1958|1957.7|1958.78|1958.48|1957.22|1956.92|753
1686584700000|2023-06-12 15:45:00|1958.01|1957.71|1956.24|1955.94|1958.17|1957.82|1955.62|1955.32|804
1686585000000|2023-06-12 15:50:00|1956.25|1955.95|1955.8|1955.5|1956.61|1956.31|1955.54|1955.22|737
1686585300000|2023-06-12 15:55:00|1955.75|1955.45|1955.63|1955.33|1955.85|1955.55|1955.03|1954.73|663
1686585600000|2023-06-12 16:00:00|1955.62|1955.32|1955.82|1955.52|1956.48|1956.15|1955.22|1954.92|658
1686585900000|2023-06-12 16:05:00|1955.83|1955.53|1955.78|1955.48|1955.98|1955.63|1955.44|1955.07|602
1686586200000|2023-06-12 16:10:00|1955.79|1955.49|1955.05|1954.75|1955.79|1955.49|1954.58|1954.26|588
1686586500000|2023-06-12 16:15:00|1955.01|1954.71|1954.07|1953.77|1955.31|1955.01|1954.07|1953.74|656
1686586800000|2023-06-12 16:20:00|1954.05|1953.75|1954.36|1954.06|1954.59|1954.29|1953.73|1953.32|577
1686587100000|2023-06-12 16:25:00|1954.32|1954.02|1953.52|1953.22|1954.36|1954.06|1953.33|1952.98|641
1686587400000|2023-06-12 16:30:00|1953.54|1953.24|1953.45|1953.15|1953.97|1953.62|1953.37|1953.07|566
1686587700000|2023-06-12 16:35:00|1953.44|1953.14|1954.09|1953.79|1954.72|1954.35|1953.44|1953.14|596
1686588000000|2023-06-12 16:40:00|1954.08|1953.78|1954.4|1953.9|1954.81|1954.51|1954.08|1953.78|604
1686588300000|2023-06-12 16:45:00|1954.29|1953.99|1954.76|1954.46|1955.11|1954.81|1954.2|1953.87|539
1686588600000|2023-06-12 16:50:00|1954.78|1954.48|1954.28|1953.98|1955.02|1954.72|1954.28|1953.98|500
1686588900000|2023-06-12 16:55:00|1954.3|1954|1954.4|1954.1|1954.76|1954.31|1954.13|1953.76|569
1686589200000|2023-06-12 17:00:00|1954.41|1954.11|1954.58|1954.28|1955.2|1954.9|1953.41|1953.11|874
1686589500000|2023-06-12 17:05:00|1954.51|1954.21|1955.01|1954.71|1955.12|1954.73|1954.26|1953.93|571
1686589800000|2023-06-12 17:10:00|1954.99|1954.69|1955.77|1955.47|1956|1955.7|1954.77|1954.47|589
1686590100000|2023-06-12 17:15:00|1955.78|1955.48|1956.49|1956.19|1956.97|1956.67|1955.73|1955.43|625
1686590400000|2023-06-12 17:20:00|1956.47|1956.17|1956.24|1955.94|1956.54|1956.24|1955.89|1955.59|587
1686590700000|2023-06-12 17:25:00|1956.22|1955.92|1955.72|1955.42|1956.32|1956.02|1955.62|1955.32|596
1686591000000|2023-06-12 17:30:00|1955.71|1955.41|1955.39|1955.09|1956.45|1956.15|1955.32|1955.02|542
1686591300000|2023-06-12 17:35:00|1955.37|1955.07|1954.48|1954.18|1955.4|1955.1|1954.46|1954.01|455
1686591600000|2023-06-12 17:40:00|1954.42|1954.12|1955.49|1955.19|1955.6|1955.22|1954.18|1953.88|501
1686591900000|2023-06-12 17:45:00|1955.5|1955.2|1955.94|1955.64|1956.02|1955.71|1955.44|1955.1|446
1686592200000|2023-06-12 17:50:00|1955.95|1955.65|1956.28|1955.98|1956.33|1956.03|1955.76|1955.46|389
1686592500000|2023-06-12 17:55:00|1956.27|1955.97|1956.1|1955.8|1956.37|1956.03|1955.98|1955.6|384
1686592800000|2023-06-12 18:00:00|1956.08|1955.78|1956.65|1956.35|1956.9|1956.6|1956.07|1955.77|528
1686593100000|2023-06-12 18:05:00|1956.66|1956.36|1956.61|1956.31|1956.96|1956.66|1956.24|1955.94|562
1686593400000|2023-06-12 18:10:00|1956.59|1956.29|1956.4|1956.1|1956.62|1956.29|1956.12|1955.75|387
1686593700000|2023-06-12 18:15:00|1956.39|1956.09|1956.69|1956.39|1957.02|1956.69|1956.24|1955.94|443
1686594000000|2023-06-12 18:20:00|1956.68|1956.38|1956.24|1955.94|1956.68|1956.38|1956.08|1955.75|449
1686594300000|2023-06-12 18:25:00|1956.23|1955.93|1956.37|1956.07|1956.79|1956.49|1956.18|1955.78|495
1686594600000|2023-06-12 18:30:00|1956.39|1956.09|1956.76|1956.46|1956.77|1956.47|1956.17|1955.73|392
1686594900000|2023-06-12 18:35:00|1956.8|1956.5|1957.06|1956.76|1957.41|1957.11|1956.72|1956.38|374
1686595200000|2023-06-12 18:40:00|1957.05|1956.75|1957.52|1957.22|1957.62|1957.32|1957.04|1956.68|342
1686595500000|2023-06-12 18:45:00|1957.54|1957.24|1957.86|1957.36|1958.17|1957.85|1957.48|1957.07|415
1686595800000|2023-06-12 18:50:00|1957.75|1957.45|1957.49|1957.19|1958.16|1957.85|1957.38|1956.99|524
1686596100000|2023-06-12 18:55:00|1957.45|1957.15|1956.87|1956.57|1957.63|1957.24|1956.69|1956.31|501
1686596400000|2023-06-12 19:00:00|1956.93|1956.63|1957.43|1956.93|1957.85|1957.55|1956.92|1956.62|424
1686596700000|2023-06-12 19:05:00|1957.44|1956.94|1957.23|1956.93|1957.84|1957.44|1957.07|1956.68|523
1686597000000|2023-06-12 19:10:00|1957.34|1957.04|1956.23|1955.73|1957.37|1957.04|1956.02|1955.62|516
1686597300000|2023-06-12 19:15:00|1956.22|1955.92|1956.06|1955.76|1956.59|1956.29|1956|1955.7|458
1686597600000|2023-06-12 19:20:00|1956.03|1955.73|1957.16|1956.86|1957.17|1956.87|1956.02|1955.72|406
1686597900000|2023-06-12 19:25:00|1957.17|1956.87|1957.5|1957.2|1957.99|1957.62|1956.91|1956.52|500
1686598200000|2023-06-12 19:30:00|1957.49|1957.19|1956.89|1956.59|1957.81|1957.51|1956.7|1956.4|532
1686598500000|2023-06-12 19:35:00|1956.88|1956.58|1958.13|1957.83|1958.14|1957.84|1956.88|1956.58|429
1686598800000|2023-06-12 19:40:00|1958.11|1957.81|1958.14|1957.84|1958.16|1957.86|1957.75|1957.38|333
1686599100000|2023-06-12 19:45:00|1958.12|1957.82|1958.26|1957.96|1958.5|1958.16|1958|1957.7|523
1686599400000|2023-06-12 19:50:00|1958.18|1957.88|1958.87|1958.57|1958.9|1958.58|1958.17|1957.87|521
1686599700000|2023-06-12 19:55:00|1958.83|1958.53|1958.18|1957.88|1958.96|1958.66|1958.18|1957.88|575
1686600000000|2023-06-12 20:00:00|1958.37|1958.07|1958.6|1958.3|1958.91|1958.5|1958.23|1957.86|330
1686600300000|2023-06-12 20:05:00|1958.59|1958.29|1958.74|1958.44|1958.88|1958.49|1958.43|1958.12|205
1686600600000|2023-06-12 20:10:00|1958.73|1958.43|1958.61|1958.31|1958.89|1958.52|1958.55|1958.18|225
1686600900000|2023-06-12 20:15:00|1958.59|1958.29|1958.19|1957.89|1958.76|1958.41|1958.14|1957.71|198
1686601200000|2023-06-12 20:20:00|1958.22|1957.92|1958.06|1957.56|1958.3|1957.94|1957.89|1957.51|202
1686601500000|2023-06-12 20:25:00|1958.05|1957.55|1957.29|1956.99|1958.05|1957.66|1957.25|1956.89|214
1686601800000|2023-06-12 20:30:00|1957.3|1957|1957.64|1957.34|1957.91|1957.61|1957.29|1956.97|175
1686602100000|2023-06-12 20:35:00|1957.65|1957.35|1957.6|1957.3|1957.89|1957.48|1957.53|1957.15|160
1686602400000|2023-06-12 20:40:00|1957.59|1957.29|1957.15|1956.85|1957.78|1957.39|1957.1|1956.7|240
1686602700000|2023-06-12 20:45:00|1957.1|1956.8|1957.11|1956.81|1957.34|1956.95|1956.99|1956.6|250
1686603000000|2023-06-12 20:50:00|1957.1|1956.8|1957.29|1956.79|1957.41|1956.99|1957.1|1956.72|148
1686603300000|2023-06-12 20:55:00|1957.3|1956.8|1958.12|1957.62|1958.15|1957.7|1957.3|1956.8|152
1686607200000|2023-06-12 22:00:00|1957.54|1957.04|1957.53|1957.03|1957.73|1957.23|1957.29|1956.84|87
1686607500000|2023-06-12 22:05:00|1957.48|1956.98|1957.22|1956.92|1957.5|1957|1957.09|1956.68|120
1686607800000|2023-06-12 22:10:00|1957.33|1956.83|1957.53|1957.23|1957.65|1957.24|1957.22|1956.83|88
1686608100000|2023-06-12 22:15:00|1957.48|1957.18|1957.71|1957.41|1957.88|1957.5|1957.48|1957.18|70
1686608400000|2023-06-12 22:20:00|1957.7|1957.4|1957.73|1957.23|1957.98|1957.55|1957.54|1957.15|127
1686608700000|2023-06-12 22:25:00|1957.61|1957.31|1957.71|1957.41|1957.93|1957.51|1957.5|1957.12|117
1686609000000|2023-06-12 22:30:00|1957.7|1957.4|1957.87|1957.37|1957.9|1957.5|1957.5|1957.19|116
1686609300000|2023-06-12 22:35:00|1957.86|1957.36|1958.04|1957.54|1958.08|1957.66|1957.79|1957.34|85
1686609600000|2023-06-12 22:40:00|1958.09|1957.59|1958.43|1957.93|1958.54|1958.14|1957.99|1957.57|136
1686609900000|2023-06-12 22:45:00|1958.46|1957.96|1958.23|1957.93|1958.47|1958.08|1958.19|1957.82|139
1686610200000|2023-06-12 22:50:00|1958.33|1957.83|1958.4|1958.1|1958.63|1958.23|1958.18|1957.82|90
1686610500000|2023-06-12 22:55:00|1958.54|1958.04|1958.54|1958.24|1958.74|1958.34|1958.4|1958.03|94
1686610800000|2023-06-12 23:00:00|1958.53|1958.23|1959.66|1959.16|1959.79|1959.36|1958.51|1958.12|237
1686611100000|2023-06-12 23:05:00|1959.67|1959.17|1960.01|1959.51|1960.06|1959.57|1959.56|1959.16|230
1686611400000|2023-06-12 23:10:00|1960|1959.5|1960.28|1959.98|1960.46|1960.06|1959.95|1959.45|173
1686611700000|2023-06-12 23:15:00|1960.29|1959.99|1960.64|1960.14|1960.68|1960.18|1960.29|1959.87|168
1686612000000|2023-06-12 23:20:00|1960.63|1960.13|1960.53|1960.03|1960.79|1960.39|1960.51|1960.03|163
1686612300000|2023-06-12 23:25:00|1960.55|1960.05|1960.33|1959.83|1960.76|1960.26|1960.22|1959.82|205
1686612600000|2023-06-12 23:30:00|1960.34|1959.84|1960.74|1960.24|1960.77|1960.27|1960.22|1959.84|189
1686612900000|2023-06-12 23:35:00|1960.72|1960.22|1960.5|1960|1960.91|1960.48|1960.36|1959.93|150
1686613200000|2023-06-12 23:40:00|1960.51|1960.01|1960.66|1960.16|1960.8|1960.37|1960.4|1960.01|165
1686613500000|2023-06-12 23:45:00|1960.67|1960.17|1960.42|1959.92|1960.88|1960.51|1960.29|1959.9|160
1686613800000|2023-06-12 23:50:00|1960.43|1959.93|1960.38|1959.88|1960.49|1960.04|1960.2|1959.7|186
1686614100000|2023-06-12 23:55:00|1960.32|1959.82|1960.33|1959.83|1960.45|1960.04|1960.19|1959.76|139
1686614400000|2023-06-13 00:00:00|1960.3|1959.8|1960.29|1959.99|1960.56|1960.14|1959.87|1959.47|404
1686614700000|2023-06-13 00:05:00|1960.24|1959.94|1960.71|1960.21|1960.96|1960.66|1960.24|1959.85|310
1686615000000|2023-06-13 00:10:00|1960.52|1960.22|1960.92|1960.42|1961.23|1960.83|1960.45|1960.13|278
1686615300000|2023-06-13 00:15:00|1960.91|1960.41|1960.49|1959.99|1961.09|1960.74|1959.87|1959.51|435
1686615600000|2023-06-13 00:20:00|1960.51|1960.01|1960.43|1960.13|1960.68|1960.27|1960.3|1959.89|214
1686615900000|2023-06-13 00:25:00|1960.44|1960.14|1960.29|1959.99|1960.8|1960.43|1960.28|1959.87|290
1686616200000|2023-06-13 00:30:00|1960.39|1959.89|1959.37|1959.07|1960.39|1959.98|1959.35|1958.98|304
1686616500000|2023-06-13 00:35:00|1959.35|1959.05|1959.12|1958.82|1959.92|1959.53|1959.11|1958.67|314
1686616800000|2023-06-13 00:40:00|1959.13|1958.83|1959.48|1959.18|1959.62|1959.24|1959.1|1958.7|248
1686617100000|2023-06-13 00:45:00|1959.57|1959.07|1959.27|1958.97|1959.58|1959.15|1958.87|1958.48|238
1686617400000|2023-06-13 00:50:00|1959.39|1958.89|1958.67|1958.17|1959.41|1958.95|1958.37|1958|515
1686617700000|2023-06-13 00:55:00|1958.65|1958.15|1958.25|1957.75|1958.87|1958.57|1958.04|1957.65|334
1686618000000|2023-06-13 01:00:00|1958.24|1957.74|1958.7|1958.2|1959.17|1958.77|1957.72|1957.39|607
1686618300000|2023-06-13 01:05:00|1958.72|1958.22|1959.05|1958.75|1959.43|1959.04|1958.44|1958.06|516
1686618600000|2023-06-13 01:10:00|1959.06|1958.76|1959.22|1958.72|1959.34|1958.98|1958.65|1958.24|371
1686618900000|2023-06-13 01:15:00|1959.11|1958.81|1959.63|1959.13|1960.11|1959.71|1959.02|1958.67|535
1686619200000|2023-06-13 01:20:00|1959.53|1959.23|1958.22|1957.92|1959.65|1959.24|1957.31|1957.01|959
1686619500000|2023-06-13 01:25:00|1958.33|1957.83|1958.95|1958.65|1959.21|1958.82|1958|1957.66|658
1686619800000|2023-06-13 01:30:00|1959.04|1958.54|1958.85|1958.35|1959.24|1958.94|1958.22|1957.75|891
1686620100000|2023-06-13 01:35:00|1958.9|1958.4|1957.81|1957.51|1959.18|1958.8|1957.71|1957.33|667
1686620400000|2023-06-13 01:40:00|1957.82|1957.52|1957.55|1957.05|1957.97|1957.55|1957.05|1956.65|686
1686620700000|2023-06-13 01:45:00|1957.54|1957.04|1957.56|1957.26|1957.96|1957.58|1957.33|1956.96|488
1686621000000|2023-06-13 01:50:00|1957.55|1957.25|1956.76|1956.46|1957.82|1957.44|1956.41|1955.99|554
1686621300000|2023-06-13 01:55:00|1956.77|1956.47|1957.15|1956.85|1957.46|1957.05|1956.55|1956.21|594
1686621600000|2023-06-13 02:00:00|1957.14|1956.84|1956.71|1956.41|1957.33|1956.95|1956.15|1955.74|655
1686621900000|2023-06-13 02:05:00|1956.7|1956.4|1957.67|1957.17|1957.67|1957.32|1956.63|1956.27|513
1686622200000|2023-06-13 02:10:00|1957.66|1957.16|1956.96|1956.66|1957.66|1957.25|1956.76|1956.36|494
1686622500000|2023-06-13 02:15:00|1956.9|1956.6|1957.43|1956.93|1957.5|1957.06|1956.87|1956.46|337
1686622800000|2023-06-13 02:20:00|1957.42|1956.92|1957.64|1957.34|1958|1957.58|1957.31|1956.92|298
1686623100000|2023-06-13 02:25:00|1957.63|1957.33|1957.7|1957.2|1957.87|1957.47|1957.5|1957.08|249
1686623400000|2023-06-13 02:30:00|1957.65|1957.15|1957.77|1957.27|1957.99|1957.53|1957.15|1956.78|451
1686623700000|2023-06-13 02:35:00|1957.76|1957.26|1958.55|1958.25|1958.69|1958.32|1957.65|1957.25|555
1686624000000|2023-06-13 02:40:00|1958.66|1958.16|1958.75|1958.25|1958.96|1958.56|1958.21|1957.82|350
1686624300000|2023-06-13 02:45:00|1958.6|1958.3|1958.52|1958.02|1959.3|1958.93|1958.41|1958.02|502
1686624600000|2023-06-13 02:50:00|1958.51|1958.01|1958.52|1958.02|1958.66|1958.16|1957.94|1957.57|317
1686624900000|2023-06-13 02:55:00|1958.61|1958.11|1959.19|1958.89|1959.71|1959.34|1958.55|1958.11|491
1686625200000|2023-06-13 03:00:00|1959.32|1958.82|1959.27|1958.97|1959.49|1959.06|1958.94|1958.59|445
1686625500000|2023-06-13 03:05:00|1959.25|1958.95|1959.29|1958.79|1959.5|1959.12|1959.06|1958.66|481
1686625800000|2023-06-13 03:10:00|1959.28|1958.78|1959.53|1959.23|1959.76|1959.38|1958.61|1958.21|463
1686626100000|2023-06-13 03:15:00|1959.63|1959.13|1959.88|1959.38|1960.09|1959.71|1959.38|1958.98|588
1686626400000|2023-06-13 03:20:00|1959.89|1959.39|1960.22|1959.92|1960.33|1959.96|1959.76|1959.26|466
1686626700000|2023-06-13 03:25:00|1960.35|1959.85|1960.58|1960.08|1960.63|1960.26|1960.19|1959.75|392
1686627000000|2023-06-13 03:30:00|1960.45|1960.15|1961.27|1960.77|1961.27|1960.88|1960.45|1960.06|455
1686627300000|2023-06-13 03:35:00|1961.18|1960.88|1961.11|1960.61|1961.47|1961.07|1960.82|1960.48|471
1686627600000|2023-06-13 03:40:00|1961.08|1960.58|1960.58|1960.28|1961.1|1960.75|1960.42|1960.06|409
1686627900000|2023-06-13 03:45:00|1960.57|1960.27|1961.21|1960.71|1961.34|1960.93|1960.53|1960.21|362
1686628200000|2023-06-13 03:50:00|1961.23|1960.73|1961.59|1961.29|1961.71|1961.36|1961.02|1960.62|265
1686628500000|2023-06-13 03:55:00|1961.6|1961.3|1962.23|1961.93|1962.41|1962.09|1961.58|1961.17|428
1686628800000|2023-06-13 04:00:00|1962.36|1961.86|1962.34|1962.04|1962.52|1962.13|1961.85|1961.48|377
1686629100000|2023-06-13 04:05:00|1962.33|1962.03|1962.16|1961.86|1962.5|1962.13|1961.95|1961.58|331
1686629400000|2023-06-13 04:10:00|1962.15|1961.85|1961.96|1961.66|1962.33|1961.94|1961.89|1961.55|325
1686629700000|2023-06-13 04:15:00|1961.97|1961.67|1961.73|1961.23|1962.1|1961.8|1961.46|1961.08|370
1686630000000|2023-06-13 04:20:00|1961.72|1961.22|1961.46|1960.96|1961.83|1961.45|1961.28|1960.91|368
1686630300000|2023-06-13 04:25:00|1961.37|1961.07|1961.01|1960.71|1961.48|1961.14|1960.96|1960.65|289
1686630600000|2023-06-13 04:30:00|1960.99|1960.69|1961.3|1961|1961.51|1961.07|1960.72|1960.33|307
1686630900000|2023-06-13 04:35:00|1961.4|1960.9|1961.1|1960.8|1961.42|1961.02|1960.96|1960.59|321
1686631200000|2023-06-13 04:40:00|1961.09|1960.79|1961.13|1960.83|1961.4|1961.03|1960.78|1960.44|304
1686631500000|2023-06-13 04:45:00|1961.12|1960.82|1961.24|1960.94|1961.54|1961.14|1961.04|1960.68|248
1686631800000|2023-06-13 04:50:00|1961.25|1960.95|1961.13|1960.83|1961.55|1961.19|1961.06|1960.71|289
1686632100000|2023-06-13 04:55:00|1961.11|1960.81|1961.12|1960.82|1961.21|1960.85|1960.86|1960.55|247
1686632400000|2023-06-13 05:00:00|1961.13|1960.83|1961.55|1961.25|1961.6|1961.28|1960.92|1960.49|331
1686632700000|2023-06-13 05:05:00|1961.56|1961.26|1960.95|1960.65|1961.77|1961.39|1960.9|1960.51|405
1686633000000|2023-06-13 05:10:00|1960.97|1960.67|1961.03|1960.73|1961.43|1961.05|1960.93|1960.54|384
1686633300000|2023-06-13 05:15:00|1961.02|1960.72|1960.82|1960.52|1961.27|1960.88|1960.81|1960.51|328
1686633600000|2023-06-13 05:20:00|1960.89|1960.59|1961.06|1960.56|1961.41|1961.07|1960.64|1960.24|361
1686633900000|2023-06-13 05:25:00|1961.05|1960.55|1960.57|1960.27|1961.08|1960.68|1959.87|1959.39|570
1686634200000|2023-06-13 05:30:00|1960.7|1960.2|1960.35|1960.05|1960.86|1960.42|1959.83|1959.43|621
1686634500000|2023-06-13 05:35:00|1960.37|1960.07|1960.14|1959.84|1960.47|1960.16|1959.74|1959.36|444
1686634800000|2023-06-13 05:40:00|1960.16|1959.86|1959.74|1959.44|1960.33|1959.92|1959.54|1959.15|395
1686635100000|2023-06-13 05:45:00|1959.84|1959.34|1958.74|1958.44|1959.89|1959.56|1958.65|1958.23|456
1686635400000|2023-06-13 05:50:00|1958.8|1958.3|1958.69|1958.19|1959.13|1958.76|1958.49|1958.1|408
1686635700000|2023-06-13 05:55:00|1958.68|1958.18|1958.76|1958.26|1959.16|1958.8|1958.56|1958.12|490
1686636000000|2023-06-13 06:00:00|1958.78|1958.28|1958.97|1958.67|1959.7|1959.27|1958.58|1958.15|872
1686636300000|2023-06-13 06:05:00|1958.85|1958.55|1959.69|1959.39|1960.11|1959.68|1958.75|1958.36|741
1686636600000|2023-06-13 06:10:00|1959.66|1959.36|1959.84|1959.34|1960.06|1959.66|1959.25|1958.95|600
1686636900000|2023-06-13 06:15:00|1959.86|1959.36|1959.85|1959.35|1960.02|1959.61|1959.13|1958.72|591
1686637200000|2023-06-13 06:20:00|1959.75|1959.45|1961.69|1961.39|1962.86|1962.36|1959.68|1959.27|1138
1686637500000|2023-06-13 06:25:00|1961.7|1961.4|1961.31|1961.01|1961.86|1961.55|1960.96|1960.57|850
1686637800000|2023-06-13 06:30:00|1961.29|1960.99|1962.45|1962.15|1962.83|1962.49|1961.09|1960.79|858
1686638100000|2023-06-13 06:35:00|1962.44|1962.14|1963.44|1963.14|1963.61|1963.22|1962.19|1961.81|808
1686638400000|2023-06-13 06:40:00|1963.43|1963.13|1963.34|1963.04|1963.76|1963.34|1963.03|1962.64|644
1686638700000|2023-06-13 06:45:00|1963.33|1963.03|1962.22|1961.92|1963.52|1963.13|1962.17|1961.77|630
1686639000000|2023-06-13 06:50:00|1962.33|1961.83|1962.68|1962.18|1962.75|1962.31|1961.91|1961.53|584
1686639300000|2023-06-13 06:55:00|1962.67|1962.17|1962.65|1962.35|1963.1|1962.73|1961.99|1961.61|838
1686639600000|2023-06-13 07:00:00|1962.62|1962.32|1962.99|1962.49|1963.24|1962.86|1962.39|1961.99|885
1686639900000|2023-06-13 07:05:00|1963|1962.5|1964.47|1964.17|1964.74|1964.38|1962.95|1962.5|802
1686640200000|2023-06-13 07:10:00|1964.46|1964.16|1964.52|1964.22|1965.34|1964.97|1964.31|1963.98|750
1686640500000|2023-06-13 07:15:00|1964.53|1964.23|1964.46|1963.96|1964.86|1964.51|1964.28|1963.9|673
1686640800000|2023-06-13 07:20:00|1964.44|1963.94|1964.18|1963.88|1965.61|1965.31|1964.01|1963.67|680
1686641100000|2023-06-13 07:25:00|1964.16|1963.86|1964.23|1963.93|1965|1964.7|1964.06|1963.66|686
1686641400000|2023-06-13 07:30:00|1964.25|1963.95|1964.94|1964.64|1964.95|1964.64|1963.98|1963.58|777
1686641700000|2023-06-13 07:35:00|1965.04|1964.54|1964.04|1963.74|1965.09|1964.79|1963.94|1963.64|801
1686642000000|2023-06-13 07:40:00|1964.03|1963.73|1963.01|1962.71|1964.04|1963.73|1963.01|1962.67|693
1686642300000|2023-06-13 07:45:00|1963.04|1962.74|1963.18|1962.88|1963.27|1962.93|1962.7|1962.4|518
1686642600000|2023-06-13 07:50:00|1963.21|1962.91|1962.62|1962.32|1963.42|1963.12|1962.48|1962.18|501
1686642900000|2023-06-13 07:55:00|1962.65|1962.35|1962.58|1962.08|1963.07|1962.77|1962.38|1961.99|510
1686643200000|2023-06-13 08:00:00|1962.49|1962.19|1962.18|1961.88|1962.84|1962.44|1961.67|1961.37|734
1686643500000|2023-06-13 08:05:00|1962.29|1961.79|1962.93|1962.43|1962.96|1962.59|1962.02|1961.67|594
1686643800000|2023-06-13 08:10:00|1962.81|1962.51|1962.96|1962.66|1963.15|1962.76|1962.55|1962.16|420
1686644100000|2023-06-13 08:15:00|1962.97|1962.67|1962.78|1962.48|1963.64|1963.25|1962.37|1962.01|531
1686644400000|2023-06-13 08:20:00|1962.8|1962.5|1962.14|1961.84|1962.99|1962.58|1961.87|1961.47|610
1686644700000|2023-06-13 08:25:00|1962.13|1961.83|1962.85|1962.55|1962.86|1962.56|1961.85|1961.5|493
1686645000000|2023-06-13 08:30:00|1962.86|1962.56|1963.52|1963.22|1963.84|1963.48|1962.81|1962.47|452
1686645300000|2023-06-13 08:35:00|1963.53|1963.23|1963.54|1963.24|1963.67|1963.33|1962.75|1962.36|507
1686645600000|2023-06-13 08:40:00|1963.53|1963.23|1963.94|1963.64|1964.52|1964.15|1963.31|1963.01|509
1686645900000|2023-06-13 08:45:00|1964.05|1963.55|1964.28|1963.98|1964.62|1964.24|1963.83|1963.42|467
1686646200000|2023-06-13 08:50:00|1964.26|1963.96|1964.35|1964.05|1964.84|1964.44|1964.26|1963.86|393
1686646500000|2023-06-13 08:55:00|1964.37|1964.07|1964.5|1964|1964.96|1964.62|1964.04|1963.67|553
1686646800000|2023-06-13 09:00:00|1964.39|1964.09|1964.48|1963.98|1964.78|1964.48|1963.75|1963.45|706
1686647100000|2023-06-13 09:05:00|1964.4|1964.1|1963.71|1963.41|1964.67|1964.27|1963.42|1963.05|529
1686647400000|2023-06-13 09:10:00|1963.7|1963.4|1963.62|1963.32|1963.83|1963.45|1962.92|1962.52|551
1686647700000|2023-06-13 09:15:00|1963.63|1963.33|1963.2|1962.9|1963.77|1963.47|1963.08|1962.78|411
1686648000000|2023-06-13 09:20:00|1963.15|1962.85|1963.64|1963.34|1963.76|1963.43|1963.13|1962.83|432
1686648300000|2023-06-13 09:25:00|1963.72|1963.42|1963.53|1963.23|1963.86|1963.47|1963.44|1963.06|267
1686648600000|2023-06-13 09:30:00|1963.51|1963.21|1963.64|1963.34|1964.33|1964.03|1963.51|1963.1|414
1686648900000|2023-06-13 09:35:00|1963.65|1963.35|1963.26|1962.96|1964.1|1963.76|1963.24|1962.94|388
1686649200000|2023-06-13 09:40:00|1963.25|1962.95|1962.98|1962.68|1963.64|1963.33|1962.89|1962.49|488
1686649500000|2023-06-13 09:45:00|1963.04|1962.74|1963.5|1963.2|1963.89|1963.53|1963.02|1962.69|365
1686649800000|2023-06-13 09:50:00|1963.51|1963.21|1963.78|1963.48|1964.15|1963.85|1963.4|1963.02|420
1686650100000|2023-06-13 09:55:00|1963.76|1963.46|1963.39|1963.09|1964.68|1964.38|1963.29|1962.99|434
1686650400000|2023-06-13 10:00:00|1963.41|1963.11|1963.08|1962.78|1963.66|1963.28|1962.9|1962.6|448
1686650700000|2023-06-13 10:05:00|1963.06|1962.76|1962.83|1962.53|1963.6|1963.22|1962.51|1962.21|518
1686651000000|2023-06-13 10:10:00|1962.85|1962.55|1963.39|1962.89|1963.48|1963.13|1962.21|1961.85|507
1686651300000|2023-06-13 10:15:00|1963.4|1962.9|1963.47|1963.17|1964.18|1963.82|1963|1962.6|648
1686651600000|2023-06-13 10:20:00|1963.48|1963.18|1963.26|1962.76|1964|1963.59|1963.1|1962.73|415
1686651900000|2023-06-13 10:25:00|1963.24|1962.74|1963.54|1963.24|1963.81|1963.4|1963.12|1962.74|395
1686652200000|2023-06-13 10:30:00|1963.53|1963.23|1964.3|1964|1964.41|1964.01|1963.53|1963.15|409
1686652500000|2023-06-13 10:35:00|1964.28|1963.98|1965.06|1964.76|1965.21|1964.8|1964.12|1963.79|443
1686652800000|2023-06-13 10:40:00|1965.07|1964.77|1965.02|1964.52|1965.35|1965|1964.73|1964.43|468
1686653100000|2023-06-13 10:45:00|1965|1964.7|1965.33|1965.03|1965.76|1965.46|1964.88|1964.54|443
1686653400000|2023-06-13 10:50:00|1965.26|1964.96|1965.66|1965.36|1965.88|1965.48|1965.18|1964.86|368
1686653700000|2023-06-13 10:55:00|1965.67|1965.37|1966.09|1965.79|1966.3|1965.94|1965.67|1965.37|388
1686654000000|2023-06-13 11:00:00|1966.08|1965.78|1966.28|1965.98|1966.39|1966.06|1965.86|1965.45|449
1686654300000|2023-06-13 11:05:00|1966.3|1966|1965.55|1965.25|1966.45|1966.15|1965.19|1964.76|446
1686654600000|2023-06-13 11:10:00|1965.66|1965.16|1965.45|1965.15|1965.95|1965.59|1965.37|1965.07|506
1686654900000|2023-06-13 11:15:00|1965.47|1965.17|1965.47|1965.17|1965.81|1965.51|1965.27|1964.88|489
1686655200000|2023-06-13 11:20:00|1965.44|1965.14|1965.54|1965.04|1965.89|1965.57|1964.98|1964.64|442
1686655500000|2023-06-13 11:25:00|1965.53|1965.03|1965.76|1965.26|1966.04|1965.67|1965.39|1965|421
1686655800000|2023-06-13 11:30:00|1965.75|1965.25|1965.55|1965.25|1965.79|1965.43|1965.34|1964.96|451
1686656100000|2023-06-13 11:35:00|1965.54|1965.24|1965.46|1965.16|1965.76|1965.46|1965.44|1965.07|391
1686656400000|2023-06-13 11:40:00|1965.47|1965.17|1965.13|1964.83|1965.68|1965.35|1964.95|1964.57|352
1686656700000|2023-06-13 11:45:00|1965.24|1964.74|1964.42|1964.12|1965.24|1964.83|1964.05|1963.67|448
1686657000000|2023-06-13 11:50:00|1964.43|1964.13|1964.63|1964.33|1965.01|1964.71|1964.37|1964.07|405
1686657300000|2023-06-13 11:55:00|1964.62|1964.32|1963.98|1963.68|1964.82|1964.45|1963.73|1963.43|511
1686657600000|2023-06-13 12:00:00|1963.99|1963.69|1963.5|1963.2|1964.24|1963.94|1963.49|1963.19|668
1686657900000|2023-06-13 12:05:00|1963.51|1963.21|1962.69|1962.19|1964.11|1963.81|1962.43|1962.13|699
1686658200000|2023-06-13 12:10:00|1962.59|1962.29|1960|1959.7|1962.66|1962.34|1959.98|1959.67|830
1686658500000|2023-06-13 12:15:00|1959.98|1959.68|1958.71|1958.41|1960.29|1959.95|1958.58|1958.23|975
1686658800000|2023-06-13 12:20:00|1958.69|1958.39|1960.03|1959.73|1960.29|1959.99|1958.68|1958.28|1157
1686659100000|2023-06-13 12:25:00|1960.02|1959.72|1961.53|1959.5|1964.33|1962.93|1957.79|1957.29|1236
1686659400000|2023-06-13 12:30:00|1961.54|1959.72|1967.65|1967.15|1971.6|1971.1|1949.54|1947.31|2248
1686659700000|2023-06-13 12:35:00|1967.75|1967.25|1963.21|1962.71|1969.29|1968.79|1962.54|1962.04|2026
1686660000000|2023-06-13 12:40:00|1963.04|1962.54|1962.45|1961.95|1964.57|1964.07|1959.85|1959.43|1870
1686660300000|2023-06-13 12:45:00|1962.28|1961.78|1964.52|1964.02|1964.7|1964.4|1960.44|1959.94|1800
1686660600000|2023-06-13 12:50:00|1964.47|1963.97|1960.39|1959.89|1964.97|1964.47|1959.7|1959.2|1630
1686660900000|2023-06-13 12:55:00|1960.36|1959.86|1961.7|1961.2|1961.76|1961.26|1958.7|1958.39|1626
1686661200000|2023-06-13 13:00:00|1961.71|1961.21|1965.28|1964.78|1966.25|1965.87|1961.71|1961.21|1709
1686661500000|2023-06-13 13:05:00|1965.26|1964.76|1964.27|1963.77|1966.08|1965.58|1963.76|1963.26|1556
1686661800000|2023-06-13 13:10:00|1964.26|1963.76|1961.81|1961.31|1965.3|1964.8|1961.75|1961.25|1410
1686662100000|2023-06-13 13:15:00|1961.88|1961.38|1960.6|1960.1|1962.85|1962.35|1960.55|1960.05|1402
1686662400000|2023-06-13 13:20:00|1960.56|1960.06|1959.59|1959.09|1960.56|1960.06|1957.34|1956.98|1591
1686662700000|2023-06-13 13:25:00|1959.54|1959.04|1960.79|1960.29|1961.69|1961.39|1959.32|1958.82|1334
1686663000000|2023-06-13 13:30:00|1960.85|1960.35|1963.87|1963.37|1964.43|1963.93|1960.67|1960.24|1542
1686663300000|2023-06-13 13:35:00|1963.86|1963.36|1958.94|1958.44|1964.64|1964.14|1958.76|1958.26|1629
1686663600000|2023-06-13 13:40:00|1958.92|1958.42|1955.47|1954.97|1960.4|1960|1955.12|1954.62|1730
1686663900000|2023-06-13 13:45:00|1955.45|1954.95|1954.62|1954.12|1956.98|1956.68|1954.2|1953.81|1668
1686664200000|2023-06-13 13:50:00|1954.55|1954.05|1955.48|1954.98|1955.8|1955.3|1953.93|1953.43|1653
1686664500000|2023-06-13 13:55:00|1955.39|1954.89|1954.48|1953.98|1957.67|1957.17|1954.43|1953.93|1511
1686664800000|2023-06-13 14:00:00|1954.38|1953.88|1953.64|1953.34|1954.47|1953.97|1951.96|1951.52|1701
1686665100000|2023-06-13 14:05:00|1953.67|1953.37|1952|1951.5|1954.3|1953.86|1951.98|1951.48|1450
1686665400000|2023-06-13 14:10:00|1951.97|1951.67|1952.1|1951.8|1952.75|1952.35|1951.07|1950.71|1446
1686665700000|2023-06-13 14:15:00|1952.12|1951.82|1954.17|1953.87|1954.26|1953.87|1951.89|1951.41|1440
1686666000000|2023-06-13 14:20:00|1954.21|1953.91|1954.92|1954.62|1956.1|1955.62|1953.82|1953.32|1366
1686666300000|2023-06-13 14:25:00|1954.93|1954.63|1953.52|1953.02|1956.07|1955.72|1953.29|1952.79|1176
1686666600000|2023-06-13 14:30:00|1953.51|1953.01|1951.98|1951.68|1953.52|1953.05|1951.98|1951.68|1356
1686666900000|2023-06-13 14:35:00|1952.08|1951.58|1952.12|1951.62|1953.09|1952.79|1951.59|1951.29|1218
1686667200000|2023-06-13 14:40:00|1952.14|1951.64|1952.32|1951.82|1953.01|1952.66|1951.48|1951.08|1209
1686667500000|2023-06-13 14:45:00|1952.31|1951.81|1953.9|1953.6|1954.04|1953.67|1951.71|1951.32|1085
1686667800000|2023-06-13 14:50:00|1953.94|1953.64|1952.89|1952.59|1954.45|1954.05|1952.34|1951.85|1046
1686668100000|2023-06-13 14:55:00|1952.87|1952.57|1952.88|1952.38|1953.75|1953.38|1952.5|1952.06|1184
1686668400000|2023-06-13 15:00:00|1952.84|1952.34|1952.22|1951.72|1953.42|1953.01|1952.21|1951.71|1188
1686668700000|2023-06-13 15:05:00|1952.1|1951.6|1951.19|1950.89|1952.21|1951.71|1950.69|1950.26|1246
1686669000000|2023-06-13 15:10:00|1951.22|1950.92|1951.11|1950.61|1951.83|1951.38|1950.41|1950.03|1268
1686669300000|2023-06-13 15:15:00|1951.1|1950.6|1950.33|1949.83|1951.6|1951.3|1950.2|1949.79|1119
1686669600000|2023-06-13 15:20:00|1950.29|1949.79|1947.21|1946.71|1950.42|1950.06|1946.43|1945.93|1230
1686669900000|2023-06-13 15:25:00|1947.12|1946.82|1945.57|1945.27|1947.31|1946.92|1944.61|1944.25|1318
1686670200000|2023-06-13 15:30:00|1945.54|1945.24|1943.97|1943.47|1945.66|1945.25|1943.79|1943.38|1409
1686670500000|2023-06-13 15:35:00|1943.96|1943.46|1943.89|1943.39|1945.59|1945.14|1943.62|1943.13|1436
1686670800000|2023-06-13 15:40:00|1943.88|1943.38|1943.88|1943.38|1944.75|1944.35|1942.33|1941.83|1401
1686671100000|2023-06-13 15:45:00|1943.77|1943.27|1945.16|1944.86|1946.09|1945.74|1943.39|1942.95|1208
1686671400000|2023-06-13 15:50:00|1945.18|1944.88|1943.29|1942.79|1945.35|1944.95|1943.14|1942.64|1221
1686671700000|2023-06-13 15:55:00|1943.27|1942.77|1943.4|1942.9|1943.44|1943.03|1942.25|1941.88|1079
1686672000000|2023-06-13 16:00:00|1943.42|1942.92|1944.91|1944.41|1945.03|1944.53|1942.82|1942.32|1164
1686672300000|2023-06-13 16:05:00|1944.86|1944.36|1946.37|1945.87|1947.19|1946.79|1944.79|1944.29|1024
1686672600000|2023-06-13 16:10:00|1946.34|1945.84|1945.62|1945.12|1946.35|1946|1945.58|1945.08|902
1686672900000|2023-06-13 16:15:00|1945.61|1945.11|1946.81|1946.31|1947|1946.58|1945.58|1945.1|848
1686673200000|2023-06-13 16:20:00|1946.8|1946.3|1946.65|1946.15|1947.15|1946.71|1946.42|1945.93|866
1686673500000|2023-06-13 16:25:00|1946.63|1946.13|1946.77|1946.27|1947.24|1946.74|1945.79|1945.41|775
1686673800000|2023-06-13 16:30:00|1946.79|1946.29|1946.54|1946.04|1947.36|1946.98|1946.31|1945.81|781
1686674100000|2023-06-13 16:35:00|1946.58|1946.08|1946.25|1945.75|1947.06|1946.72|1946.1|1945.6|740
1686674400000|2023-06-13 16:40:00|1946.15|1945.65|1945.46|1945.16|1946.66|1946.16|1945.43|1944.94|902
1686674700000|2023-06-13 16:45:00|1945.45|1945.15|1946.41|1945.91|1946.59|1946.09|1945.36|1944.86|668
1686675000000|2023-06-13 16:50:00|1946.4|1945.9|1945.13|1944.63|1946.46|1945.96|1944.79|1944.48|752
1686675300000|2023-06-13 16:55:00|1945.21|1944.71|1945.2|1944.9|1945.68|1945.18|1945.02|1944.52|833
1686675600000|2023-06-13 17:00:00|1945.18|1944.88|1946.16|1945.66|1946.27|1945.87|1945.03|1944.63|822
1686675900000|2023-06-13 17:05:00|1946.13|1945.63|1945.64|1945.34|1946.67|1946.29|1945.28|1944.93|797
1686676200000|2023-06-13 17:10:00|1945.74|1945.24|1945.08|1944.58|1945.93|1945.43|1944.77|1944.27|762
1686676500000|2023-06-13 17:15:00|1945.07|1944.57|1946.4|1945.9|1946.95|1946.55|1944.97|1944.47|749
1686676800000|2023-06-13 17:20:00|1946.39|1945.89|1946.34|1946.04|1946.66|1946.23|1945.83|1945.33|894
1686677100000|2023-06-13 17:25:00|1946.35|1946.05|1945.68|1945.18|1946.56|1946.18|1945.39|1944.95|801
1686677400000|2023-06-13 17:30:00|1945.58|1945.08|1944.37|1944.07|1945.58|1945.12|1943.98|1943.53|851
1686677700000|2023-06-13 17:35:00|1944.31|1944.01|1943.48|1943.18|1944.47|1944.07|1943.29|1942.79|835
1686678000000|2023-06-13 17:40:00|1943.49|1943.19|1943.5|1943.2|1944.44|1943.94|1943.2|1942.77|723
1686678300000|2023-06-13 17:45:00|1943.6|1943.1|1942.9|1942.4|1943.69|1943.28|1942.74|1942.34|761
1686678600000|2023-06-13 17:50:00|1942.92|1942.42|1942.58|1942.08|1943.28|1942.93|1941.47|1941.06|914
1686678900000|2023-06-13 17:55:00|1942.53|1942.03|1942.94|1942.44|1943.04|1942.61|1942.24|1941.78|861
1686679200000|2023-06-13 18:00:00|1942.89|1942.39|1943.55|1943.05|1943.99|1943.54|1942.78|1942.28|879
1686679500000|2023-06-13 18:05:00|1943.54|1943.04|1943.61|1943.11|1943.87|1943.37|1943.15|1942.66|670
1686679800000|2023-06-13 18:10:00|1943.58|1943.08|1943.05|1942.55|1944.02|1943.62|1942.99|1942.49|788
1686680100000|2023-06-13 18:15:00|1943.09|1942.59|1943.39|1942.89|1943.9|1943.44|1942.95|1942.45|619
1686680400000|2023-06-13 18:20:00|1943.49|1942.99|1943.25|1942.95|1943.9|1943.4|1942.94|1942.6|597
1686680700000|2023-06-13 18:25:00|1943.36|1942.86|1942.29|1941.99|1943.39|1943.02|1942.28|1941.98|814
1686681000000|2023-06-13 18:30:00|1942.39|1941.89|1941.59|1941.09|1942.66|1942.36|1940.96|1940.66|828
1686681300000|2023-06-13 18:35:00|1941.57|1941.07|1942.24|1941.74|1942.27|1941.87|1941.14|1940.75|707
1686681600000|2023-06-13 18:40:00|1942.23|1941.73|1941.36|1941.06|1942.31|1941.93|1940.98|1940.64|613
1686681900000|2023-06-13 18:45:00|1941.32|1941.02|1941.58|1941.08|1941.82|1941.42|1941.04|1940.66|710
1686682200000|2023-06-13 18:50:00|1941.48|1941.18|1942.14|1941.84|1942.69|1942.31|1941.48|1941.18|624
1686682500000|2023-06-13 18:55:00|1942.12|1941.82|1940.74|1940.44|1942.25|1941.86|1940.52|1940.11|710
1686682800000|2023-06-13 19:00:00|1940.76|1940.46|1940.8|1940.5|1941.05|1940.69|1940.35|1940|733
1686683100000|2023-06-13 19:05:00|1940.83|1940.53|1940.51|1940.21|1940.83|1940.53|1940.22|1939.84|601
1686683400000|2023-06-13 19:10:00|1940.61|1940.11|1941.98|1941.68|1942.1|1941.8|1940.5|1940.11|497
1686683700000|2023-06-13 19:15:00|1942.05|1941.55|1941.2|1940.9|1942.05|1941.64|1940.98|1940.68|482
1686684000000|2023-06-13 19:20:00|1941.19|1940.89|1941.39|1941.09|1942|1941.6|1941.19|1940.89|465
1686684300000|2023-06-13 19:25:00|1941.36|1941.06|1941.59|1941.29|1941.94|1941.55|1941.29|1940.98|391
1686684600000|2023-06-13 19:30:00|1941.58|1941.28|1941.76|1941.46|1941.89|1941.59|1941.37|1940.98|471
1686684900000|2023-06-13 19:35:00|1941.85|1941.35|1942.1|1941.8|1942.14|1941.84|1941.58|1941.26|381
1686685200000|2023-06-13 19:40:00|1942.11|1941.81|1942.64|1942.14|1942.71|1942.31|1941.88|1941.58|410
1686685500000|2023-06-13 19:45:00|1942.66|1942.16|1942.51|1942.21|1942.85|1942.5|1942.21|1941.86|423
1686685800000|2023-06-13 19:50:00|1942.52|1942.22|1943.87|1943.57|1943.9|1943.57|1942.33|1941.96|527
1686686100000|2023-06-13 19:55:00|1943.86|1943.56|1943.74|1943.44|1944.12|1943.77|1943.53|1943.18|579
1686686400000|2023-06-13 20:00:00|1943.72|1943.42|1943.49|1943.19|1943.88|1943.55|1942.87|1942.54|370
1686686700000|2023-06-13 20:05:00|1943.5|1943.2|1943.91|1943.61|1943.99|1943.69|1943.5|1943.12|248
1686687000000|2023-06-13 20:10:00|1943.9|1943.6|1944.31|1944.01|1944.64|1944.23|1943.82|1943.44|259
1686687300000|2023-06-13 20:15:00|1944.29|1943.99|1944.02|1943.52|1944.85|1944.46|1943.87|1943.5|282
1686687600000|2023-06-13 20:20:00|1944.04|1943.54|1943.5|1943.2|1944.2|1943.8|1943.46|1943.08|253
1686687900000|2023-06-13 20:25:00|1943.6|1943.1|1943.5|1943|1943.78|1943.38|1943.31|1942.95|214
1686688200000|2023-06-13 20:30:00|1943.51|1943.01|1942.71|1942.41|1943.51|1943.14|1942.5|1942.16|369
1686688500000|2023-06-13 20:35:00|1942.76|1942.46|1942.55|1942.25|1942.96|1942.5|1942.49|1942.16|193
1686688800000|2023-06-13 20:40:00|1942.58|1942.28|1942.43|1942.13|1942.71|1942.41|1942.35|1941.96|246
1686689100000|2023-06-13 20:45:00|1942.44|1942.14|1943.57|1943.07|1943.57|1943.19|1942.4|1942.06|238
1686689400000|2023-06-13 20:50:00|1943.45|1943.15|1943.33|1942.83|1943.53|1943.17|1943.17|1942.68|170
1686689700000|2023-06-13 20:55:00|1943.35|1942.85|1944.1|1943.6|1944.2|1943.7|1943.35|1942.85|172
1686693600000|2023-06-13 22:00:00|1943.42|1942.92|1943.8|1943.3|1943.84|1943.34|1943.2|1942.7|204
1686693900000|2023-06-13 22:05:00|1943.81|1943.31|1944.5|1944|1944.59|1944.14|1943.81|1943.31|164
1686694200000|2023-06-13 22:10:00|1944.49|1943.99|1944.19|1943.69|1944.51|1944.11|1943.96|1943.48|122
1686694500000|2023-06-13 22:15:00|1944.1|1943.8|1944.3|1943.8|1944.45|1944.03|1944.05|1943.58|167
1686694800000|2023-06-13 22:20:00|1944.32|1943.82|1943.87|1943.57|1944.37|1943.96|1943.82|1943.42|166
1686695100000|2023-06-13 22:25:00|1943.99|1943.49|1944.3|1943.8|1944.48|1944.04|1943.75|1943.42|140
1686695400000|2023-06-13 22:30:00|1944.29|1943.79|1944.93|1944.43|1944.93|1944.43|1944.18|1943.77|199
1686695700000|2023-06-13 22:35:00|1944.92|1944.42|1945.22|1944.72|1945.37|1944.93|1944.85|1944.42|185
1686696000000|2023-06-13 22:40:00|1945.21|1944.71|1945.31|1944.81|1945.37|1945.01|1945.07|1944.57|120
1686696300000|2023-06-13 22:45:00|1945.32|1944.82|1944.73|1944.23|1945.44|1945.11|1944.64|1944.23|130
1686696600000|2023-06-13 22:50:00|1944.74|1944.24|1944.69|1944.39|1944.97|1944.57|1944.6|1944.17|122
1686696900000|2023-06-13 22:55:00|1944.77|1944.27|1944.28|1943.98|1944.86|1944.49|1944.28|1943.89|120
1686697200000|2023-06-13 23:00:00|1944.39|1943.89|1943.59|1943.29|1944.39|1943.89|1942.53|1942.03|345
1686697500000|2023-06-13 23:05:00|1943.58|1943.28|1943.65|1943.15|1943.79|1943.31|1942.94|1942.54|164
1686697800000|2023-06-13 23:10:00|1943.64|1943.14|1943.63|1943.13|1943.65|1943.19|1943.27|1942.77|104
1686698100000|2023-06-13 23:15:00|1943.66|1943.16|1943.56|1943.06|1943.71|1943.22|1943.25|1942.84|154
1686698400000|2023-06-13 23:20:00|1943.54|1943.04|1943.62|1943.12|1943.62|1943.16|1943.34|1942.88|83
1686698700000|2023-06-13 23:25:00|1943.61|1943.11|1943.53|1943.03|1943.66|1943.24|1943.42|1943.01|128
1686699000000|2023-06-13 23:30:00|1943.54|1943.04|1943.11|1942.61|1943.62|1943.17|1943.1|1942.6|143
1686699300000|2023-06-13 23:35:00|1943.12|1942.62|1943.4|1942.9|1943.43|1943.03|1942.92|1942.55|212
1686699600000|2023-06-13 23:40:00|1943.42|1942.92|1943.29|1942.79|1943.45|1943.02|1943.07|1942.64|205
1686699900000|2023-06-13 23:45:00|1943.26|1942.76|1943.74|1943.24|1943.81|1943.36|1943.23|1942.76|232
1686700200000|2023-06-13 23:50:00|1943.76|1943.26|1944.13|1943.63|1944.14|1943.72|1943.69|1943.26|168
1686700500000|2023-06-13 23:55:00|1944.1|1943.6|1944.23|1943.73|1944.26|1943.76|1943.81|1943.39|235
1686700800000|2023-06-14 00:00:00|1944.31|1943.81|1943.66|1943.36|1944.9|1944.5|1942.98|1942.58|554
1686701100000|2023-06-14 00:05:00|1943.64|1943.34|1944.82|1944.32|1944.9|1944.51|1943.63|1943.21|430
1686701400000|2023-06-14 00:10:00|1944.83|1944.33|1944.85|1944.55|1945.44|1945.03|1944.68|1944.28|613
1686701700000|2023-06-14 00:15:00|1944.95|1944.45|1945.69|1945.39|1945.79|1945.42|1944.62|1944.32|387
1686702000000|2023-06-14 00:20:00|1945.79|1945.29|1945.45|1944.95|1945.81|1945.4|1944.82|1944.42|420
1686702300000|2023-06-14 00:25:00|1945.46|1944.96|1945.46|1945.16|1945.65|1945.26|1945.01|1944.64|371
1686702600000|2023-06-14 00:30:00|1945.56|1945.06|1945.51|1945.01|1945.92|1945.56|1945.29|1944.9|366
1686702900000|2023-06-14 00:35:00|1945.5|1945.2|1945.36|1944.86|1945.72|1945.37|1945.17|1944.8|329
1686703200000|2023-06-14 00:40:00|1945.37|1944.87|1945.26|1944.76|1945.59|1945.19|1944.92|1944.57|361
1686703500000|2023-06-14 00:45:00|1945.21|1944.71|1945.5|1945|1945.61|1945.2|1944.62|1944.2|337
1686703800000|2023-06-14 00:50:00|1945.49|1944.99|1945.41|1944.91|1945.6|1945.15|1944.76|1944.36|457
1686704100000|2023-06-14 00:55:00|1945.39|1944.89|1944.74|1944.24|1945.39|1944.89|1944.54|1944.18|377
1686704400000|2023-06-14 01:00:00|1944.71|1944.21|1944.98|1944.68|1945.3|1944.95|1944.44|1944.05|776
1686704700000|2023-06-14 01:05:00|1944.87|1944.57|1945.21|1944.91|1945.35|1944.99|1944.29|1943.87|525
1686705000000|2023-06-14 01:10:00|1945.31|1944.81|1945.71|1945.41|1946.18|1945.78|1945.19|1944.75|488
1686705300000|2023-06-14 01:15:00|1945.72|1945.42|1946.83|1946.53|1947.09|1946.79|1945.72|1945.39|658
1686705600000|2023-06-14 01:20:00|1946.91|1946.41|1946.48|1946.18|1946.98|1946.54|1945.97|1945.56|683
1686705900000|2023-06-14 01:25:00|1946.58|1946.08|1946.6|1946.1|1946.91|1946.5|1946.2|1945.85|582
1686706200000|2023-06-14 01:30:00|1946.61|1946.11|1947.05|1946.55|1947.05|1946.65|1946.06|1945.66|629
1686706500000|2023-06-14 01:35:00|1947.04|1946.54|1947.23|1946.73|1947.32|1946.95|1946.33|1946.03|737
1686706800000|2023-06-14 01:40:00|1947.26|1946.76|1946.15|1945.65|1947.26|1946.82|1946.03|1945.64|651
1686707100000|2023-06-14 01:45:00|1946.13|1945.63|1947.92|1947.42|1947.95|1947.55|1946.1|1945.63|589
1686707400000|2023-06-14 01:50:00|1947.93|1947.43|1947.48|1946.98|1948.01|1947.58|1947.11|1946.7|672
1686707700000|2023-06-14 01:55:00|1947.5|1947|1947.25|1946.75|1947.66|1947.34|1946.91|1946.57|602
1686708000000|2023-06-14 02:00:00|1947.26|1946.76|1946.86|1946.56|1947.54|1947.14|1946.86|1946.51|511
1686708300000|2023-06-14 02:05:00|1946.96|1946.46|1946.8|1946.5|1947.21|1946.77|1946.44|1946.06|558
1686708600000|2023-06-14 02:10:00|1946.9|1946.4|1947.65|1947.15|1947.66|1947.32|1946.58|1946.18|441
1686708900000|2023-06-14 02:15:00|1947.61|1947.11|1947.5|1947.2|1947.65|1947.24|1947.15|1946.81|287
1686709200000|2023-06-14 02:20:00|1947.49|1947.19|1947.74|1947.44|1947.92|1947.52|1947.38|1947.01|323
1686709500000|2023-06-14 02:25:00|1947.73|1947.43|1948.15|1947.65|1948.17|1947.74|1947.5|1947.1|370
1686709800000|2023-06-14 02:30:00|1948.14|1947.64|1947.71|1947.21|1948.26|1947.81|1947.59|1947.21|534
1686710100000|2023-06-14 02:35:00|1947.7|1947.2|1947.68|1947.38|1947.82|1947.43|1946.98|1946.55|427
1686710400000|2023-06-14 02:40:00|1947.79|1947.29|1947.29|1946.79|1947.96|1947.58|1947.07|1946.68|437
1686710700000|2023-06-14 02:45:00|1947.19|1946.89|1947.07|1946.77|1947.78|1947.39|1946.97|1946.61|456
1686711000000|2023-06-14 02:50:00|1947.06|1946.76|1947.28|1946.98|1947.65|1947.27|1947|1946.6|443
1686711300000|2023-06-14 02:55:00|1947.29|1946.99|1947.78|1947.48|1947.93|1947.54|1947.26|1946.9|404
1686711600000|2023-06-14 03:00:00|1947.69|1947.39|1947.6|1947.3|1947.93|1947.52|1947.5|1947.1|373
1686711900000|2023-06-14 03:05:00|1947.59|1947.29|1947.39|1947.09|1947.92|1947.57|1947.35|1946.97|359
1686712200000|2023-06-14 03:10:00|1947.31|1947.01|1947.48|1947.18|1947.63|1947.3|1947.17|1946.79|330
1686712500000|2023-06-14 03:15:00|1947.5|1947.2|1947.46|1946.96|1947.82|1947.43|1947.22|1946.83|291
1686712800000|2023-06-14 03:20:00|1947.47|1946.97|1947.4|1946.9|1947.65|1947.28|1947.09|1946.73|399
1686713100000|2023-06-14 03:25:00|1947.31|1947.01|1948.01|1947.51|1948.04|1947.59|1947.3|1946.99|312
1686713400000|2023-06-14 03:30:00|1948|1947.5|1948.29|1947.99|1948.47|1948.12|1947.75|1947.34|293
1686713700000|2023-06-14 03:35:00|1948.28|1947.98|1948.33|1948.03|1948.52|1948.18|1947.85|1947.47|359
1686714000000|2023-06-14 03:40:00|1948.34|1948.04|1948.44|1947.94|1948.51|1948.17|1948.04|1947.69|328
1686714300000|2023-06-14 03:45:00|1948.45|1947.95|1948.46|1948.16|1948.61|1948.25|1948.13|1947.77|252
1686714600000|2023-06-14 03:50:00|1948.57|1948.07|1948.57|1948.27|1948.97|1948.58|1948.39|1948.06|299
1686714900000|2023-06-14 03:55:00|1948.58|1948.28|1949.52|1949.22|1949.69|1949.31|1948.45|1948.06|299
1686715200000|2023-06-14 04:00:00|1949.53|1949.23|1948.28|1947.78|1949.55|1949.24|1948.16|1947.78|336
1686715500000|2023-06-14 04:05:00|1948.25|1947.75|1948.41|1948.11|1948.61|1948.2|1948.07|1947.67|285
1686715800000|2023-06-14 04:10:00|1948.4|1948.1|1948.23|1947.93|1948.49|1948.1|1948.08|1947.69|277
1686716100000|2023-06-14 04:15:00|1948.34|1947.84|1948.73|1948.43|1948.88|1948.48|1948.25|1947.84|309
1686716400000|2023-06-14 04:20:00|1948.83|1948.33|1948.45|1948.15|1948.86|1948.46|1948.43|1948.03|276
1686716700000|2023-06-14 04:25:00|1948.55|1948.05|1948.84|1948.54|1949.04|1948.63|1948.26|1947.86|277
1686717000000|2023-06-14 04:30:00|1948.87|1948.57|1949.44|1949.14|1949.56|1949.2|1948.85|1948.45|219
1686717300000|2023-06-14 04:35:00|1949.45|1949.15|1949.36|1949.06|1949.77|1949.35|1949.17|1948.74|288
1686717600000|2023-06-14 04:40:00|1949.34|1949.04|1949.36|1948.86|1949.54|1949.11|1948.81|1948.43|297
1686717900000|2023-06-14 04:45:00|1949.35|1948.85|1949.47|1949.17|1949.85|1949.45|1949.32|1948.85|247
1686718200000|2023-06-14 04:50:00|1949.48|1949.18|1949.39|1948.89|1949.84|1949.47|1949.25|1948.85|234
1686718500000|2023-06-14 04:55:00|1949.4|1948.9|1949.06|1948.76|1949.53|1949.13|1948.88|1948.5|274
1686718800000|2023-06-14 05:00:00|1949.05|1948.75|1949|1948.7|1949.57|1949.17|1948.74|1948.34|376
1686719100000|2023-06-14 05:05:00|1949.1|1948.6|1948.74|1948.44|1949.24|1948.85|1948.56|1948.2|236
1686719400000|2023-06-14 05:10:00|1948.83|1948.33|1949.37|1948.87|1949.43|1949.03|1948.64|1948.25|318
1686719700000|2023-06-14 05:15:00|1949.36|1948.86|1948.52|1948.22|1949.38|1949.01|1948.42|1948.04|315
1686720000000|2023-06-14 05:20:00|1948.53|1948.23|1948.03|1947.73|1948.7|1948.29|1947.87|1947.52|285
1686720300000|2023-06-14 05:25:00|1948.04|1947.74|1947.26|1946.76|1948.22|1947.84|1947|1946.67|454
1686720600000|2023-06-14 05:30:00|1947.27|1946.77|1947.37|1947.07|1947.51|1947.12|1946.31|1945.92|720
1686720900000|2023-06-14 05:35:00|1947.39|1947.09|1948.01|1947.71|1948.16|1947.74|1947|1946.62|544
1686721200000|2023-06-14 05:40:00|1948|1947.7|1947.78|1947.48|1948.56|1948.21|1947.51|1947.12|603
1686721500000|2023-06-14 05:45:00|1947.87|1947.37|1947.65|1947.35|1948.17|1947.78|1947.5|1947.13|564
1686721800000|2023-06-14 05:50:00|1947.73|1947.23|1946.55|1946.25|1947.76|1947.44|1946.4|1946.07|587
1686722100000|2023-06-14 05:55:00|1946.56|1946.26|1946.65|1946.15|1946.84|1946.47|1946.32|1945.92|642
1686722400000|2023-06-14 06:00:00|1946.64|1946.14|1946.43|1946.13|1946.99|1946.62|1945.62|1945.24|780
1686722700000|2023-06-14 06:05:00|1946.53|1946.03|1947.25|1946.75|1947.26|1946.86|1946|1945.63|646
1686723000000|2023-06-14 06:10:00|1947.24|1946.74|1947.14|1946.64|1948.09|1947.72|1946.93|1946.52|585
1686723300000|2023-06-14 06:15:00|1947.15|1946.65|1946.86|1946.56|1947.15|1946.79|1946.14|1945.78|620
1686723600000|2023-06-14 06:20:00|1946.84|1946.54|1947.73|1947.43|1948.01|1947.6|1946.79|1946.4|555
1686723900000|2023-06-14 06:25:00|1947.72|1947.42|1947.17|1946.87|1947.86|1947.46|1946.61|1946.2|556
1686724200000|2023-06-14 06:30:00|1947.16|1946.86|1946.62|1946.12|1947.51|1947.15|1946.49|1946.12|528
1686724500000|2023-06-14 06:35:00|1946.51|1946.21|1946.17|1945.67|1946.83|1946.5|1946.04|1945.66|561
1686724800000|2023-06-14 06:40:00|1946.06|1945.76|1946.06|1945.76|1946.66|1946.25|1945.78|1945.39|585
1686725100000|2023-06-14 06:45:00|1946.05|1945.75|1946.55|1946.25|1946.62|1946.26|1945.76|1945.41|583
1686725400000|2023-06-14 06:50:00|1946.54|1946.24|1946.95|1946.45|1947.04|1946.68|1946.16|1945.76|449
1686725700000|2023-06-14 06:55:00|1946.94|1946.44|1946.45|1946.15|1946.94|1946.54|1946.22|1945.81|556
1686726000000|2023-06-14 07:00:00|1946.37|1946.07|1946.23|1945.93|1946.9|1946.6|1946.03|1945.73|690
1686726300000|2023-06-14 07:05:00|1946.24|1945.94|1945.8|1945.5|1946.88|1946.51|1945.44|1945.14|562
1686726600000|2023-06-14 07:10:00|1945.81|1945.51|1946.48|1946.18|1946.5|1946.2|1945.44|1945.11|673
1686726900000|2023-06-14 07:15:00|1946.5|1946.2|1946.29|1945.99|1946.61|1946.31|1945.9|1945.54|624
1686727200000|2023-06-14 07:20:00|1946.22|1945.92|1947.96|1947.66|1948|1947.68|1946|1945.7|635
1686727500000|2023-06-14 07:25:00|1947.95|1947.65|1949.29|1948.99|1949.61|1949.23|1947.95|1947.6|719
1686727800000|2023-06-14 07:30:00|1949.25|1948.95|1949.97|1949.67|1950.31|1949.91|1948.96|1948.66|689
1686728100000|2023-06-14 07:35:00|1950|1949.7|1950.62|1950.12|1950.96|1950.66|1949.68|1949.29|803
1686728400000|2023-06-14 07:40:00|1950.54|1950.24|1949.7|1949.4|1951.31|1951.01|1949.48|1949.11|697
1686728700000|2023-06-14 07:45:00|1949.71|1949.41|1951.05|1950.75|1951.05|1950.75|1949.63|1949.27|596
1686729000000|2023-06-14 07:50:00|1951.01|1950.71|1950.66|1950.36|1951.78|1951.48|1950.63|1950.27|563
1686729300000|2023-06-14 07:55:00|1950.67|1950.37|1949.84|1949.54|1951.35|1951.05|1949.84|1949.54|577
1686729600000|2023-06-14 08:00:00|1949.87|1949.57|1950.64|1950.34|1951.18|1950.85|1949.79|1949.49|639
1686729900000|2023-06-14 08:05:00|1950.66|1950.36|1950.61|1950.11|1951.08|1950.78|1950.12|1949.8|628
1686730200000|2023-06-14 08:10:00|1950.62|1950.12|1950.19|1949.89|1951|1950.63|1950.06|1949.7|541
1686730500000|2023-06-14 08:15:00|1950.21|1949.91|1949.58|1949.28|1950.6|1950.3|1949.47|1949.17|540
1686730800000|2023-06-14 08:20:00|1949.57|1949.27|1949.44|1949.14|1949.94|1949.63|1948.66|1948.31|709
1686731100000|2023-06-14 08:25:00|1949.46|1949.16|1951.05|1950.75|1951.18|1950.83|1949.45|1949.06|594
1686731400000|2023-06-14 08:30:00|1951.04|1950.74|1950.86|1950.56|1951.14|1950.75|1950.04|1949.74|534
1686731700000|2023-06-14 08:35:00|1950.83|1950.53|1950.26|1949.76|1950.83|1950.53|1950.07|1949.66|468
1686732000000|2023-06-14 08:40:00|1950.19|1949.89|1950.79|1950.49|1950.88|1950.51|1949.61|1949.24|620
1686732300000|2023-06-14 08:45:00|1950.81|1950.51|1950.74|1950.44|1951.1|1950.78|1950.27|1949.92|480
1686732600000|2023-06-14 08:50:00|1950.73|1950.43|1950.74|1950.44|1950.94|1950.61|1950.24|1949.94|383
1686732900000|2023-06-14 08:55:00|1950.71|1950.41|1950.05|1949.75|1951.06|1950.76|1949.93|1949.63|408
1686733200000|2023-06-14 09:00:00|1950.07|1949.77|1950.81|1950.51|1951.3|1950.91|1950.04|1949.74|611
1686733500000|2023-06-14 09:05:00|1950.95|1950.65|1950.95|1950.65|1951.16|1950.77|1950.44|1950.14|512
1686733800000|2023-06-14 09:10:00|1950.96|1950.66|1951.4|1951.1|1952.06|1951.76|1950.9|1950.6|587
1686734100000|2023-06-14 09:15:00|1951.36|1951.06|1951.74|1951.24|1951.78|1951.48|1951.28|1950.92|435
1686734400000|2023-06-14 09:20:00|1951.69|1951.19|1951.98|1951.68|1952|1951.7|1951.42|1951.12|496
1686734700000|2023-06-14 09:25:00|1951.97|1951.67|1951.89|1951.59|1952.6|1952.24|1951.82|1951.41|538
1686735000000|2023-06-14 09:30:00|1951.9|1951.6|1953.02|1952.72|1953.14|1952.76|1951.87|1951.51|600
1686735300000|2023-06-14 09:35:00|1953.01|1952.71|1952.07|1951.57|1953.19|1952.78|1951.92|1951.5|551
1686735600000|2023-06-14 09:40:00|1952.04|1951.54|1951.93|1951.63|1952.24|1951.85|1951.63|1951.32|416
1686735900000|2023-06-14 09:45:00|1952.03|1951.53|1951.4|1951.1|1952.26|1951.87|1951.38|1951.08|429
1686736200000|2023-06-14 09:50:00|1951.48|1951.18|1952.25|1951.95|1952.39|1952.03|1951.45|1951.08|441
1686736500000|2023-06-14 09:55:00|1952.26|1951.96|1951.51|1951.21|1952.35|1952.05|1951.4|1951.1|501
1686736800000|2023-06-14 10:00:00|1951.52|1951.22|1950.65|1950.35|1951.67|1951.37|1950.45|1950.08|506
1686737100000|2023-06-14 10:05:00|1950.66|1950.36|1950.65|1950.35|1951.16|1950.86|1950.47|1950.11|368
1686737400000|2023-06-14 10:10:00|1950.67|1950.37|1950.22|1949.92|1950.76|1950.46|1950.11|1949.76|386
1686737700000|2023-06-14 10:15:00|1950.21|1949.91|1950.63|1950.33|1950.77|1950.47|1949.8|1949.45|408
1686738000000|2023-06-14 10:20:00|1950.64|1950.34|1950.65|1950.35|1950.91|1950.59|1950.47|1950.14|362
1686738300000|2023-06-14 10:25:00|1950.66|1950.36|1950.01|1949.71|1950.69|1950.39|1949.97|1949.67|436
1686738600000|2023-06-14 10:30:00|1949.99|1949.69|1948.96|1948.66|1950.25|1949.87|1948.96|1948.66|384
1686738900000|2023-06-14 10:35:00|1949|1948.7|1949.22|1948.92|1949.36|1948.97|1948.11|1947.81|529
1686739200000|2023-06-14 10:40:00|1949.21|1948.91|1948.72|1948.42|1949.36|1948.98|1948.69|1948.32|460
1686739500000|2023-06-14 10:45:00|1948.71|1948.41|1948.6|1948.3|1948.98|1948.64|1948.58|1948.24|331
1686739800000|2023-06-14 10:50:00|1948.68|1948.38|1948.65|1948.35|1949.03|1948.73|1948.28|1947.98|452
1686740100000|2023-06-14 10:55:00|1948.64|1948.34|1948.12|1947.62|1949.18|1948.88|1948|1947.62|427
1686740400000|2023-06-14 11:00:00|1948.11|1947.61|1947.91|1947.61|1948.14|1947.84|1947.45|1947.15|443
1686740700000|2023-06-14 11:05:00|1948|1947.7|1947.32|1947.02|1948.3|1947.99|1947.29|1946.9|463
1686741000000|2023-06-14 11:10:00|1947.33|1947.03|1947.52|1947.22|1948.01|1947.64|1947.32|1946.93|392
1686741300000|2023-06-14 11:15:00|1947.51|1947.21|1947.08|1946.78|1947.59|1947.21|1946.88|1946.58|438
1686741600000|2023-06-14 11:20:00|1947.09|1946.79|1947.48|1947.18|1948.12|1947.75|1947.09|1946.79|434
1686741900000|2023-06-14 11:25:00|1947.46|1947.16|1946.33|1946.03|1947.64|1947.32|1946.3|1946|546
1686742200000|2023-06-14 11:30:00|1946.34|1946.04|1946.82|1946.52|1946.9|1946.6|1946.03|1945.73|614
1686742500000|2023-06-14 11:35:00|1946.81|1946.51|1946.53|1946.23|1946.86|1946.56|1946.01|1945.64|549
1686742800000|2023-06-14 11:40:00|1946.54|1946.24|1946.52|1946.22|1947.03|1946.67|1946.36|1946.02|479
1686743100000|2023-06-14 11:45:00|1946.53|1946.23|1946.47|1946.17|1946.98|1946.61|1946.28|1945.98|622
1686743400000|2023-06-14 11:50:00|1946.46|1946.16|1946.63|1946.33|1946.74|1946.35|1946.33|1945.95|463
1686743700000|2023-06-14 11:55:00|1946.62|1946.32|1947.21|1946.91|1947.52|1947.2|1946.62|1946.32|613
1686744000000|2023-06-14 12:00:00|1947.23|1946.93|1947.74|1947.44|1948.36|1948.06|1947.01|1946.71|757
1686744300000|2023-06-14 12:05:00|1947.76|1947.46|1948.02|1947.72|1948.48|1948.16|1947.72|1947.42|732
1686744600000|2023-06-14 12:10:00|1948|1947.7|1948.66|1948.36|1948.8|1948.5|1947.5|1947.16|671
1686744900000|2023-06-14 12:15:00|1948.5|1948.2|1947.95|1947.65|1948.78|1948.47|1947.91|1947.61|733
1686745200000|2023-06-14 12:20:00|1947.9|1947.6|1948.49|1948.19|1949.23|1948.89|1947.66|1947.36|865
1686745500000|2023-06-14 12:25:00|1948.5|1948.2|1949.1|1948.6|1949.34|1949.01|1948.09|1947.79|792
1686745800000|2023-06-14 12:30:00|1949.09|1948.59|1952.16|1951.86|1952.75|1952.25|1946.87|1945.54|1741
1686746100000|2023-06-14 12:35:00|1952.15|1951.85|1952.9|1952.6|1954.97|1954.64|1950.92|1950.62|1461
1686746400000|2023-06-14 12:40:00|1952.89|1952.59|1958.53|1958.03|1958.53|1958.14|1952.72|1952.42|1353
1686746700000|2023-06-14 12:45:00|1958.59|1958.29|1956.36|1956.06|1960.5|1960.2|1954.43|1954.04|1422
1686747000000|2023-06-14 12:50:00|1956.45|1956.15|1956.44|1956.14|1956.65|1956.29|1955.95|1955.63|953
1686747300000|2023-06-14 12:55:00|1956.43|1956.13|1957.33|1957.03|1958.06|1957.69|1956.15|1955.77|1031
1686747600000|2023-06-14 13:00:00|1957.31|1957.01|1956.14|1955.84|1957.62|1957.25|1956.13|1955.75|1161
1686747900000|2023-06-14 13:05:00|1956.15|1955.85|1956.25|1955.75|1956.44|1956.1|1955.27|1954.96|962
1686748200000|2023-06-14 13:10:00|1956.26|1955.76|1957.02|1956.72|1957.64|1957.33|1956.16|1955.75|893
1686748500000|2023-06-14 13:15:00|1957.01|1956.71|1956.91|1956.61|1957.39|1957.09|1956.29|1955.99|899
1686748800000|2023-06-14 13:20:00|1956.93|1956.63|1957.87|1957.57|1957.98|1957.68|1956.8|1956.5|808
1686749100000|2023-06-14 13:25:00|1957.99|1957.49|1956.66|1956.36|1958.28|1957.98|1955.8|1955.47|867
1686749400000|2023-06-14 13:30:00|1956.67|1956.37|1958.42|1958.12|1958.55|1958.25|1956.41|1956.11|1279
1686749700000|2023-06-14 13:35:00|1958.4|1958.1|1958.48|1958.18|1959.12|1958.82|1957.23|1956.84|1223
1686750000000|2023-06-14 13:40:00|1958.53|1958.23|1957.74|1957.44|1959.01|1958.61|1957.64|1957.26|1094
1686750300000|2023-06-14 13:45:00|1957.75|1957.45|1956.96|1956.46|1957.98|1957.68|1955.2|1954.9|1144
1686750600000|2023-06-14 13:50:00|1956.85|1956.55|1957.17|1956.87|1958.2|1957.81|1956.42|1956.05|976
1686750900000|2023-06-14 13:55:00|1957.16|1956.86|1956.26|1955.96|1957.36|1957.01|1955.7|1955.4|874
1686751200000|2023-06-14 14:00:00|1956.28|1955.98|1955.63|1955.33|1957.03|1956.63|1955.26|1954.96|1059
1686751500000|2023-06-14 14:05:00|1955.71|1955.21|1956.7|1956.4|1957.22|1956.89|1955.23|1954.84|952
1686751800000|2023-06-14 14:10:00|1956.71|1956.41|1957.83|1957.53|1958.13|1957.79|1956.04|1955.67|939
1686752100000|2023-06-14 14:15:00|1957.84|1957.54|1958.39|1958.09|1959.12|1958.82|1957.84|1957.54|928
1686752400000|2023-06-14 14:20:00|1958.38|1958.08|1959.22|1958.92|1959.54|1959.21|1957.83|1957.49|877
1686752700000|2023-06-14 14:25:00|1959.23|1958.93|1958.67|1958.17|1959.58|1959.19|1957.6|1957.3|797
1686753000000|2023-06-14 14:30:00|1958.6|1958.3|1957.75|1957.45|1958.74|1958.37|1957.55|1957.25|827
1686753300000|2023-06-14 14:35:00|1957.71|1957.41|1957.29|1956.99|1957.79|1957.45|1955.8|1955.47|755
1686753600000|2023-06-14 14:40:00|1957.28|1956.98|1957.33|1956.83|1957.96|1957.66|1957.04|1956.72|764
1686753900000|2023-06-14 14:45:00|1957.32|1956.82|1956.59|1956.29|1957.69|1957.3|1956.45|1956.12|829
1686754200000|2023-06-14 14:50:00|1956.61|1956.31|1957.24|1956.94|1957.55|1957.22|1956.26|1955.96|730
1686754500000|2023-06-14 14:55:00|1957.27|1956.97|1958.14|1957.84|1958.35|1958.04|1956.76|1956.4|572
1686754800000|2023-06-14 15:00:00|1958.13|1957.83|1957.23|1956.73|1958.13|1957.83|1957.11|1956.73|809
1686755100000|2023-06-14 15:05:00|1957.12|1956.82|1958.21|1957.91|1958.28|1957.98|1957.08|1956.71|598
1686755400000|2023-06-14 15:10:00|1958.22|1957.92|1957.82|1957.52|1958.3|1958|1956.81|1956.48|721
1686755700000|2023-06-14 15:15:00|1957.81|1957.51|1957.79|1957.49|1958.56|1958.21|1957.67|1957.33|672
1686756000000|2023-06-14 15:20:00|1957.71|1957.41|1958.19|1957.89|1958.5|1958.13|1957.15|1956.85|654
1686756300000|2023-06-14 15:25:00|1958.2|1957.9|1958.41|1958.11|1958.63|1958.33|1957.98|1957.62|667
1686756600000|2023-06-14 15:30:00|1958.42|1958.12|1958.39|1958.09|1959.42|1959.12|1958.27|1957.97|716
1686756900000|2023-06-14 15:35:00|1958.4|1958.1|1957.13|1956.83|1958.42|1958.12|1956.92|1956.62|720
1686757200000|2023-06-14 15:40:00|1957.12|1956.82|1957.2|1956.9|1957.63|1957.33|1956.89|1956.59|565
1686757500000|2023-06-14 15:45:00|1957.23|1956.93|1956.11|1955.81|1957.43|1957.13|1956.08|1955.78|584
1686757800000|2023-06-14 15:50:00|1956.12|1955.82|1956.49|1956.19|1956.7|1956.31|1955.72|1955.34|556
1686758100000|2023-06-14 15:55:00|1956.51|1956.21|1956.19|1955.89|1956.62|1956.27|1955.8|1955.41|583
1686758400000|2023-06-14 16:00:00|1956.2|1955.9|1956.58|1956.28|1956.82|1956.47|1956.19|1955.89|492
1686758700000|2023-06-14 16:05:00|1956.53|1956.23|1957.36|1957.06|1957.55|1957.25|1956.3|1955.97|463
1686759000000|2023-06-14 16:10:00|1957.37|1957.07|1957.23|1956.93|1957.74|1957.35|1957.21|1956.91|442
1686759300000|2023-06-14 16:15:00|1957.22|1956.92|1956.64|1956.34|1957.26|1956.96|1956.32|1956.02|648
1686759600000|2023-06-14 16:20:00|1956.65|1956.35|1955.52|1955.22|1956.67|1956.37|1955.4|1955.1|562
1686759900000|2023-06-14 16:25:00|1955.54|1955.24|1955.6|1955.3|1955.93|1955.58|1955.15|1954.85|539
1686760200000|2023-06-14 16:30:00|1955.62|1955.32|1956.46|1956.16|1956.68|1956.32|1955.19|1954.87|592
1686760500000|2023-06-14 16:35:00|1956.39|1956.09|1955.41|1955.11|1956.52|1956.14|1955.25|1954.92|552
1686760800000|2023-06-14 16:40:00|1955.42|1955.12|1955.64|1955.34|1955.8|1955.5|1955.14|1954.8|473
1686761100000|2023-06-14 16:45:00|1955.63|1955.33|1956.04|1955.74|1956.42|1956.02|1955.5|1955.15|496
1686761400000|2023-06-14 16:50:00|1956.05|1955.75|1955.75|1955.45|1956.11|1955.81|1955.5|1955.19|459
1686761700000|2023-06-14 16:55:00|1955.74|1955.44|1955.32|1955.02|1955.74|1955.44|1955.14|1954.84|528
1686762000000|2023-06-14 17:00:00|1955.31|1955.01|1954.37|1954.07|1955.48|1955.18|1954.28|1953.9|538
1686762300000|2023-06-14 17:05:00|1954.38|1954.08|1954.94|1954.64|1955.19|1954.89|1954.37|1954.07|432
1686762600000|2023-06-14 17:10:00|1954.93|1954.63|1955.79|1955.49|1955.86|1955.56|1954.93|1954.63|452
1686762900000|2023-06-14 17:15:00|1955.78|1955.48|1955.74|1955.44|1955.89|1955.5|1955.43|1955.04|455
1686763200000|2023-06-14 17:20:00|1955.75|1955.45|1955.74|1955.44|1955.95|1955.54|1955.16|1954.84|595
1686763500000|2023-06-14 17:25:00|1955.77|1955.47|1955.66|1955.36|1955.96|1955.66|1955.39|1955.02|589
1686763800000|2023-06-14 17:30:00|1955.67|1955.37|1954.69|1954.39|1955.88|1955.58|1954.45|1954.08|562
1686764100000|2023-06-14 17:35:00|1954.7|1954.4|1954.94|1954.64|1955.23|1954.84|1954.64|1954.25|520
1686764400000|2023-06-14 17:40:00|1954.95|1954.65|1954.69|1954.39|1955.17|1954.76|1954.62|1954.25|426
1686764700000|2023-06-14 17:45:00|1954.79|1954.29|1953.78|1953.48|1954.85|1954.55|1953.72|1953.42|545
1686765000000|2023-06-14 17:50:00|1953.8|1953.5|1954.19|1953.89|1954.35|1953.95|1953.52|1953.14|478
1686765300000|2023-06-14 17:55:00|1954.21|1953.91|1953.89|1953.39|1954.86|1954.27|1953.83|1952.87|631
1686765600000|2023-06-14 18:00:00|1953.94|1953.44|1946.32|1945.82|1954|1953.5|1943.14|1942.64|2231
1686765900000|2023-06-14 18:05:00|1946.27|1945.77|1943.88|1943.38|1946.27|1945.77|1940.3|1939.54|2072
1686766200000|2023-06-14 18:10:00|1943.92|1943.42|1946.58|1946.08|1946.82|1946.52|1943.27|1942.77|1936
1686766500000|2023-06-14 18:15:00|1946.69|1946.19|1945.9|1945.6|1949.39|1949.09|1944.79|1944.29|1922
1686766800000|2023-06-14 18:20:00|1945.88|1945.58|1944.98|1944.68|1946.41|1946.09|1943.66|1943.26|1665
1686767100000|2023-06-14 18:25:00|1944.89|1944.59|1945.01|1944.71|1946.73|1946.43|1943.59|1943.29|1532
1686767400000|2023-06-14 18:30:00|1945.02|1944.72|1945.19|1944.89|1947.73|1947.25|1943.66|1943.31|1861
1686767700000|2023-06-14 18:35:00|1945.04|1944.74|1947.98|1947.68|1951.03|1950.61|1944.93|1944.63|2021
1686768000000|2023-06-14 18:40:00|1948.02|1947.72|1949.05|1948.75|1950.59|1950.27|1946.75|1946.29|1902
1686768300000|2023-06-14 18:45:00|1949.18|1948.88|1951.45|1951.15|1952.24|1951.94|1947.34|1947|1794
1686768600000|2023-06-14 18:50:00|1951.46|1951.16|1952.54|1952.24|1953.36|1953.06|1950.25|1949.94|1850
1686768900000|2023-06-14 18:55:00|1952.53|1952.23|1950.25|1949.95|1952.86|1952.56|1948.85|1948.55|1777
1686769200000|2023-06-14 19:00:00|1950.26|1949.96|1948.78|1948.48|1951.75|1951.4|1948.78|1948.48|1556
1686769500000|2023-06-14 19:05:00|1948.86|1948.56|1950.43|1949.93|1951.32|1950.91|1948.34|1947.93|1414
1686769800000|2023-06-14 19:10:00|1950.42|1949.92|1948.27|1947.97|1950.64|1950.31|1948.25|1947.85|1378
1686770100000|2023-06-14 19:15:00|1948.3|1948|1945.35|1945.05|1948.55|1948.25|1945.35|1945.05|1479
1686770400000|2023-06-14 19:20:00|1945.31|1945.01|1945.44|1945.14|1946.27|1945.97|1944.43|1944.13|1315
1686770700000|2023-06-14 19:25:00|1945.49|1945.19|1944.24|1943.94|1946.31|1946|1943.91|1943.59|1230
1686771000000|2023-06-14 19:30:00|1944.26|1943.96|1946.06|1945.76|1946.06|1945.76|1943.76|1943.39|1206
1686771300000|2023-06-14 19:35:00|1946.04|1945.74|1945.03|1944.73|1946.37|1946.07|1944.55|1944.23|961
1686771600000|2023-06-14 19:40:00|1945.02|1944.72|1945.55|1945.25|1945.82|1945.45|1944.49|1944.13|928
1686771900000|2023-06-14 19:45:00|1945.56|1945.26|1946.13|1945.83|1946.51|1946.13|1945.04|1944.74|967
1686772200000|2023-06-14 19:50:00|1946.12|1945.82|1946.97|1946.67|1947.3|1946.98|1945.85|1945.55|1038
1686772500000|2023-06-14 19:55:00|1947.13|1946.83|1945.16|1944.86|1947.32|1946.94|1945.16|1944.86|944
1686772800000|2023-06-14 20:00:00|1945.19|1944.89|1945.93|1945.63|1946.35|1946.05|1945.19|1944.89|659
1686773100000|2023-06-14 20:05:00|1945.94|1945.64|1946.28|1945.98|1946.46|1946.07|1945.86|1945.48|433
1686773400000|2023-06-14 20:10:00|1946.27|1945.97|1945.92|1945.62|1946.32|1946.02|1945.82|1945.51|333
1686773700000|2023-06-14 20:15:00|1945.94|1945.64|1945.29|1944.99|1946|1945.64|1945.14|1944.8|288
1686774000000|2023-06-14 20:20:00|1945.3|1945|1944.22|1943.92|1945.43|1945.05|1944.21|1943.91|334
1686774300000|2023-06-14 20:25:00|1944.24|1943.94|1943.63|1943.33|1944.34|1943.96|1943.6|1943.23|315
1686774600000|2023-06-14 20:30:00|1943.73|1943.23|1943|1942.7|1943.81|1943.48|1942.92|1942.62|292
1686774900000|2023-06-14 20:35:00|1943.11|1942.61|1942.28|1941.98|1943.11|1942.72|1942.09|1941.7|499
1686775200000|2023-06-14 20:40:00|1942.29|1941.99|1941.57|1941.27|1942.7|1942.32|1941.48|1941.11|476
1686775500000|2023-06-14 20:45:00|1941.58|1941.28|1940.83|1940.33|1941.97|1941.58|1940.78|1940.28|544
1686775800000|2023-06-14 20:50:00|1940.82|1940.32|1940.3|1939.8|1941.14|1940.64|1940.12|1939.8|350
1686776100000|2023-06-14 20:55:00|1940.31|1939.81|1942.52|1942.02|1942.58|1942.08|1939.91|1939.54|417
1686780000000|2023-06-14 22:00:00|1942.13|1941.63|1944.02|1943.52|1944.22|1943.72|1941.52|1941.02|367
1686780300000|2023-06-14 22:05:00|1943.8|1943.5|1943.1|1942.6|1944.03|1943.54|1943.1|1942.6|259
1686780600000|2023-06-14 22:10:00|1943.09|1942.59|1944.38|1943.88|1944.4|1943.9|1943.05|1942.55|310
1686780900000|2023-06-14 22:15:00|1944.37|1943.87|1944.89|1944.39|1944.98|1944.48|1944.02|1943.52|317
1686781200000|2023-06-14 22:20:00|1944.88|1944.38|1945.02|1944.52|1945.08|1944.58|1944.72|1944.22|210
1686781500000|2023-06-14 22:25:00|1945|1944.5|1944.98|1944.48|1945.1|1944.6|1944.87|1944.37|138
1686781800000|2023-06-14 22:30:00|1944.92|1944.42|1944.83|1944.33|1944.95|1944.45|1944.3|1943.85|220
1686782100000|2023-06-14 22:35:00|1944.84|1944.34|1945.4|1944.9|1945.51|1945.01|1944.67|1944.17|200
1686782400000|2023-06-14 22:40:00|1945.38|1944.88|1944.8|1944.3|1945.38|1944.88|1944.79|1944.29|138
1686782700000|2023-06-14 22:45:00|1944.79|1944.29|1944.38|1943.88|1944.79|1944.29|1944.22|1943.72|228
1686783000000|2023-06-14 22:50:00|1944.35|1943.85|1944.49|1943.99|1944.5|1944|1944.28|1943.78|150
1686783300000|2023-06-14 22:55:00|1944.48|1943.98|1944.36|1943.86|1944.67|1944.17|1944.3|1943.8|144
1686783600000|2023-06-14 23:00:00|1944.3|1943.8|1943.59|1943.09|1944.33|1943.83|1943.11|1942.65|326
1686783900000|2023-06-14 23:05:00|1943.61|1943.11|1943.72|1943.22|1943.95|1943.45|1943.31|1942.96|215
1686784200000|2023-06-14 23:10:00|1943.71|1943.21|1943.6|1943.1|1944.03|1943.53|1943.53|1943.03|136
1686784500000|2023-06-14 23:15:00|1943.59|1943.09|1943.42|1942.92|1943.72|1943.22|1943.12|1942.64|166
1686784800000|2023-06-14 23:20:00|1943.41|1942.91|1943.94|1943.44|1944.03|1943.61|1943.39|1942.89|156
1686785100000|2023-06-14 23:25:00|1943.92|1943.42|1944.57|1944.07|1944.61|1944.11|1943.9|1943.4|206
1686785400000|2023-06-14 23:30:00|1944.6|1944.1|1944.75|1944.25|1945.52|1945.02|1944.35|1943.85|382
1686785700000|2023-06-14 23:35:00|1944.77|1944.27|1944.9|1944.4|1945.2|1944.8|1944.62|1944.12|244
1686786000000|2023-06-14 23:40:00|1944.91|1944.41|1944.47|1943.97|1944.91|1944.43|1944.26|1943.83|211
1686786300000|2023-06-14 23:45:00|1944.46|1943.96|1944.45|1943.95|1944.47|1944.05|1944.01|1943.57|214
1686786600000|2023-06-14 23:50:00|1944.46|1943.96|1944.64|1944.14|1944.68|1944.28|1944.27|1943.82|188
1686786900000|2023-06-14 23:55:00|1944.66|1944.16|1945.44|1945.14|1945.61|1945.2|1944.51|1944.12|275
1686787200000|2023-06-15 00:00:00|1945.45|1945.15|1944.69|1944.19|1945.6|1945.19|1944.58|1944.17|559
1686787500000|2023-06-15 00:05:00|1944.6|1944.3|1944.58|1944.08|1945.01|1944.62|1944.31|1943.92|414
1686787800000|2023-06-15 00:10:00|1944.6|1944.1|1943.96|1943.46|1944.62|1944.23|1943.73|1943.34|327
1686788100000|2023-06-15 00:15:00|1943.86|1943.56|1943.3|1942.8|1944.01|1943.61|1943.2|1942.8|495
1686788400000|2023-06-15 00:20:00|1943.28|1942.78|1942.51|1942.21|1943.29|1942.9|1942.46|1942.07|510
1686788700000|2023-06-15 00:25:00|1942.61|1942.11|1942.76|1942.26|1943.15|1942.82|1942.41|1942.04|435
1686789000000|2023-06-15 00:30:00|1942.75|1942.25|1942.29|1941.79|1942.85|1942.47|1941.92|1941.49|363
1686789300000|2023-06-15 00:35:00|1942.3|1941.8|1941.5|1941|1942.33|1941.96|1941.42|1940.99|440
1686789600000|2023-06-15 00:40:00|1941.49|1940.99|1941.38|1940.88|1941.57|1941.17|1940.74|1940.36|738
1686789900000|2023-06-15 00:45:00|1941.36|1940.86|1939.64|1939.34|1941.44|1941.03|1939.51|1939.16|672
1686790200000|2023-06-15 00:50:00|1939.65|1939.35|1938.8|1938.5|1940.07|1939.77|1936.43|1936.13|866
1686790500000|2023-06-15 00:55:00|1938.92|1938.62|1939.45|1939.15|1939.6|1939.28|1938.67|1938.2|655
1686790800000|2023-06-15 01:00:00|1939.39|1939.09|1937.27|1936.97|1939.49|1939.19|1936.85|1936.55|1158
1686791100000|2023-06-15 01:05:00|1937.23|1936.93|1937.95|1937.65|1938.69|1938.35|1936.67|1936.37|1212
1686791400000|2023-06-15 01:10:00|1937.99|1937.69|1936.01|1935.71|1938.15|1937.74|1935.64|1935.34|1092
1686791700000|2023-06-15 01:15:00|1936.02|1935.72|1936.13|1935.83|1936.74|1936.34|1935.53|1935.14|901
1686792000000|2023-06-15 01:20:00|1936.14|1935.84|1936.46|1935.96|1937.09|1936.74|1936.05|1935.68|975
1686792300000|2023-06-15 01:25:00|1936.38|1936.08|1936.1|1935.8|1936.67|1936.23|1935.79|1935.36|819
1686792600000|2023-06-15 01:30:00|1936.09|1935.79|1934.98|1934.48|1937.09|1936.71|1934.32|1933.97|1146
1686792900000|2023-06-15 01:35:00|1934.95|1934.45|1935.71|1935.21|1936.41|1936.02|1934.92|1934.45|984
1686793200000|2023-06-15 01:40:00|1935.69|1935.19|1935.27|1934.97|1936.67|1936.3|1935.18|1934.77|885
1686793500000|2023-06-15 01:45:00|1935.19|1934.89|1935.17|1934.67|1935.86|1935.52|1934.66|1934.26|863
1686793800000|2023-06-15 01:50:00|1935.15|1934.65|1934.78|1934.48|1935.46|1935.1|1934.51|1934.14|837
1686794100000|2023-06-15 01:55:00|1934.8|1934.5|1933.57|1933.27|1934.88|1934.52|1933.14|1932.82|892
1686794400000|2023-06-15 02:00:00|1933.6|1933.3|1935.05|1934.55|1935.33|1934.93|1932.62|1932.22|1077
1686794700000|2023-06-15 02:05:00|1935.06|1934.56|1935.03|1934.73|1935.95|1935.65|1934.62|1934.22|927
1686795000000|2023-06-15 02:10:00|1935.02|1934.72|1934.68|1934.18|1935.17|1934.83|1933.84|1933.46|787
1686795300000|2023-06-15 02:15:00|1934.69|1934.19|1934.81|1934.51|1935.26|1934.87|1934.28|1933.94|651
1686795600000|2023-06-15 02:20:00|1934.8|1934.5|1934.81|1934.51|1935.12|1934.73|1934.11|1933.8|604
1686795900000|2023-06-15 02:25:00|1934.74|1934.44|1934.59|1934.09|1935.12|1934.72|1934.22|1933.86|603
1686796200000|2023-06-15 02:30:00|1934.58|1934.08|1934.38|1933.88|1934.7|1934.35|1933.87|1933.47|816
1686796500000|2023-06-15 02:35:00|1934.27|1933.97|1935.16|1934.66|1935.44|1935.05|1933.98|1933.62|677
1686796800000|2023-06-15 02:40:00|1935.13|1934.63|1934.95|1934.65|1935.21|1934.72|1933.92|1933.54|762
1686797100000|2023-06-15 02:45:00|1934.98|1934.68|1935.56|1935.26|1935.82|1935.41|1934.98|1934.64|621
1686797400000|2023-06-15 02:50:00|1935.66|1935.16|1935.83|1935.53|1936.2|1935.8|1935.49|1935.06|539
1686797700000|2023-06-15 02:55:00|1935.93|1935.43|1935.49|1935.19|1936.5|1936.12|1935.49|1935.18|594
1686798000000|2023-06-15 03:00:00|1935.47|1935.17|1934.95|1934.65|1935.73|1935.34|1934.7|1934.29|535
1686798300000|2023-06-15 03:05:00|1934.92|1934.62|1936.12|1935.82|1936.23|1935.84|1934.83|1934.48|498
1686798600000|2023-06-15 03:10:00|1936.22|1935.72|1935.95|1935.65|1936.43|1935.96|1935.62|1935.21|450
1686798900000|2023-06-15 03:15:00|1935.96|1935.66|1935.39|1935.09|1936.21|1935.81|1935.21|1934.86|430
1686799200000|2023-06-15 03:20:00|1935.32|1935.02|1935.94|1935.44|1935.97|1935.54|1935.29|1934.92|463
1686799500000|2023-06-15 03:25:00|1935.93|1935.43|1935.85|1935.35|1936.11|1935.73|1935.63|1935.22|381
1686799800000|2023-06-15 03:30:00|1935.87|1935.37|1936.62|1936.12|1936.72|1936.37|1935.83|1935.33|457
1686800100000|2023-06-15 03:35:00|1936.61|1936.11|1936.72|1936.22|1936.82|1936.42|1936.3|1935.91|370
1686800400000|2023-06-15 03:40:00|1936.73|1936.23|1936.2|1935.9|1936.82|1936.42|1936.12|1935.76|411
1686800700000|2023-06-15 03:45:00|1936.18|1935.88|1935.21|1934.71|1936.31|1935.92|1935|1934.58|377
1686801000000|2023-06-15 03:50:00|1935.2|1934.7|1935.05|1934.75|1935.46|1935.01|1934.91|1934.41|291
1686801300000|2023-06-15 03:55:00|1935.06|1934.76|1935.07|1934.77|1935.24|1934.83|1934.49|1934.09|401
1686801600000|2023-06-15 04:00:00|1935.16|1934.66|1934.09|1933.79|1935.24|1934.86|1933.48|1933.12|738
1686801900000|2023-06-15 04:05:00|1934.07|1933.77|1934.82|1934.32|1935.04|1934.74|1933.93|1933.47|838
1686802200000|2023-06-15 04:10:00|1934.8|1934.3|1934.24|1933.74|1935.01|1934.61|1933.69|1933.31|532
1686802500000|2023-06-15 04:15:00|1934.22|1933.72|1934.9|1934.6|1935.18|1934.81|1934.17|1933.7|511
1686802800000|2023-06-15 04:20:00|1935|1934.5|1935.19|1934.69|1935.29|1934.89|1934.63|1934.26|367
1686803100000|2023-06-15 04:25:00|1935.18|1934.68|1934.85|1934.55|1935.26|1934.79|1934.66|1934.29|373
1686803400000|2023-06-15 04:30:00|1934.86|1934.56|1935.53|1935.23|1935.71|1935.27|1934.67|1934.28|473
1686803700000|2023-06-15 04:35:00|1935.5|1935.2|1935.68|1935.18|1935.97|1935.49|1935.29|1934.99|348
1686804000000|2023-06-15 04:40:00|1935.67|1935.17|1935.19|1934.89|1935.79|1935.39|1935.07|1934.69|391
1686804300000|2023-06-15 04:45:00|1935.17|1934.87|1935.02|1934.52|1935.46|1935.06|1934.89|1934.51|291
1686804600000|2023-06-15 04:50:00|1935.01|1934.51|1934.49|1934.19|1935.07|1934.67|1934.31|1933.94|395
1686804900000|2023-06-15 04:55:00|1934.58|1934.08|1934.7|1934.4|1935.05|1934.65|1934.41|1934.01|370
1686805200000|2023-06-15 05:00:00|1934.69|1934.39|1933.52|1933.02|1934.7|1934.4|1933.04|1932.64|644
1686805500000|2023-06-15 05:05:00|1933.53|1933.03|1932.44|1932.14|1933.56|1933.18|1932.31|1931.86|637
1686805800000|2023-06-15 05:10:00|1932.54|1932.04|1931.83|1931.53|1932.82|1932.5|1930.98|1930.66|878
1686806100000|2023-06-15 05:15:00|1931.82|1931.52|1933.58|1933.28|1933.76|1933.36|1931.8|1931.5|699
1686806400000|2023-06-15 05:20:00|1933.56|1933.26|1934.1|1933.6|1934.44|1934.08|1933.56|1933.16|717
1686806700000|2023-06-15 05:25:00|1933.99|1933.69|1935.95|1935.45|1936.48|1936.09|1933.9|1933.55|844
1686807000000|2023-06-15 05:30:00|1935.86|1935.56|1935.56|1935.26|1936.73|1936.43|1934.83|1934.5|1075
1686807300000|2023-06-15 05:35:00|1935.67|1935.17|1936.04|1935.74|1936.31|1935.9|1934.7|1934.33|929
1686807600000|2023-06-15 05:40:00|1936.03|1935.73|1936.77|1936.47|1936.89|1936.54|1935.46|1935.06|882
1686807900000|2023-06-15 05:45:00|1936.78|1936.48|1937.49|1937.19|1937.59|1937.29|1936.46|1936.06|815
1686808200000|2023-06-15 05:50:00|1937.54|1937.24|1937.97|1937.67|1938.15|1937.79|1937.03|1936.64|795
1686808500000|2023-06-15 05:55:00|1937.96|1937.66|1937.99|1937.69|1940.15|1939.71|1937.85|1937.39|1051
1686808800000|2023-06-15 06:00:00|1937.86|1937.56|1936.69|1936.39|1937.98|1937.6|1936.19|1935.83|1174
1686809100000|2023-06-15 06:05:00|1936.78|1936.28|1936.54|1936.04|1937.11|1936.8|1936.07|1935.65|1027
1686809400000|2023-06-15 06:10:00|1936.56|1936.06|1937.06|1936.56|1937.11|1936.7|1935.74|1935.38|890
1686809700000|2023-06-15 06:15:00|1937.07|1936.57|1935.59|1935.29|1937.23|1936.82|1935.59|1935.19|848
1686810000000|2023-06-15 06:20:00|1935.68|1935.18|1935.86|1935.56|1936.02|1935.67|1935.11|1934.74|838
1686810300000|2023-06-15 06:25:00|1935.85|1935.55|1935.18|1934.88|1936.63|1936.25|1935.15|1934.77|923
1686810600000|2023-06-15 06:30:00|1935.19|1934.89|1933.36|1933.06|1935.45|1935.08|1933.35|1932.96|826
1686810900000|2023-06-15 06:35:00|1933.37|1933.07|1934.5|1934.2|1934.64|1934.25|1933.11|1932.61|982
1686811200000|2023-06-15 06:40:00|1934.53|1934.23|1934.06|1933.76|1935.35|1934.85|1934.06|1933.75|780
1686811500000|2023-06-15 06:45:00|1934.08|1933.78|1933.07|1932.77|1934.25|1933.88|1932.64|1932.29|905
1686811800000|2023-06-15 06:50:00|1933.09|1932.79|1932.78|1932.48|1933.21|1932.91|1932.19|1931.89|857
1686812100000|2023-06-15 06:55:00|1932.79|1932.49|1932.81|1932.51|1932.93|1932.61|1932.16|1931.85|800
1686812400000|2023-06-15 07:00:00|1932.82|1932.52|1930.74|1930.44|1933.19|1932.89|1929.64|1929.34|1244
1686812700000|2023-06-15 07:05:00|1930.69|1930.39|1930.3|1930|1931.43|1931.13|1929.13|1928.83|1213
1686813000000|2023-06-15 07:10:00|1930.29|1929.99|1930.21|1929.91|1931|1930.65|1929.54|1929.2|1023
1686813300000|2023-06-15 07:15:00|1930.22|1929.92|1932.5|1932.2|1932.63|1932.27|1929.93|1929.63|942
1686813600000|2023-06-15 07:20:00|1932.59|1932.29|1933.16|1932.86|1933.61|1933.22|1932.49|1932.11|808
1686813900000|2023-06-15 07:25:00|1933.24|1932.74|1933.71|1933.41|1934.64|1934.34|1932.98|1932.64|920
1686814200000|2023-06-15 07:30:00|1933.74|1933.44|1933.39|1933.09|1933.83|1933.44|1932.22|1931.79|868
1686814500000|2023-06-15 07:35:00|1933.36|1933.06|1933.56|1933.26|1934.31|1933.93|1933.17|1932.77|834
1686814800000|2023-06-15 07:40:00|1933.58|1933.28|1933.77|1933.47|1934.28|1933.92|1933.11|1932.77|771
1686815100000|2023-06-15 07:45:00|1933.79|1933.49|1933.97|1933.67|1934.17|1933.87|1933.02|1932.64|776
1686815400000|2023-06-15 07:50:00|1933.96|1933.66|1933.61|1933.31|1934.27|1933.97|1933.3|1932.98|780
1686815700000|2023-06-15 07:55:00|1933.6|1933.3|1933.8|1933.5|1934.64|1934.25|1933.49|1933.11|844
1686816000000|2023-06-15 08:00:00|1933.77|1933.47|1933.24|1932.94|1934.36|1933.96|1933.07|1932.74|697
1686816300000|2023-06-15 08:05:00|1933.19|1932.89|1933.75|1933.45|1934.83|1934.49|1933.17|1932.86|740
1686816600000|2023-06-15 08:10:00|1933.74|1933.44|1934.42|1934.12|1934.47|1934.15|1933.56|1933.22|591
1686816900000|2023-06-15 08:15:00|1934.45|1934.15|1933.17|1932.87|1934.57|1934.21|1932.8|1932.43|583
1686817200000|2023-06-15 08:20:00|1933.18|1932.88|1931.88|1931.58|1933.28|1932.88|1931.13|1930.73|884
1686817500000|2023-06-15 08:25:00|1931.97|1931.67|1932.31|1931.81|1932.33|1931.96|1931.04|1930.64|724
1686817800000|2023-06-15 08:30:00|1932.3|1931.8|1932.34|1932.04|1933.81|1933.45|1932.04|1931.71|578
1686818100000|2023-06-15 08:35:00|1932.31|1932.01|1931.36|1931.06|1932.47|1932.13|1931.01|1930.61|615
1686818400000|2023-06-15 08:40:00|1931.45|1931.15|1931.88|1931.58|1932.3|1931.95|1931.19|1930.89|558
1686818700000|2023-06-15 08:45:00|1931.9|1931.6|1933.1|1932.8|1933.37|1932.96|1931.5|1931.17|638
1686819000000|2023-06-15 08:50:00|1933.15|1932.85|1932.17|1931.67|1933.21|1932.85|1931.73|1931.38|568
1686819300000|2023-06-15 08:55:00|1932.07|1931.77|1931.9|1931.6|1933.08|1932.67|1931.68|1931.34|648
1686819600000|2023-06-15 09:00:00|1931.91|1931.61|1931.53|1931.23|1932.2|1931.81|1931.23|1930.86|617
1686819900000|2023-06-15 09:05:00|1931.52|1931.22|1931.79|1931.49|1932.19|1931.8|1931.51|1931.11|599
1686820200000|2023-06-15 09:10:00|1931.8|1931.5|1932.99|1932.69|1932.99|1932.69|1931.8|1931.5|640
1686820500000|2023-06-15 09:15:00|1932.97|1932.67|1935.05|1934.75|1935.94|1935.64|1932.64|1932.31|994
1686820800000|2023-06-15 09:20:00|1935.09|1934.79|1936.05|1935.75|1936.19|1935.84|1934.56|1934.19|814
1686821100000|2023-06-15 09:25:00|1936.06|1935.76|1934.89|1934.39|1936.47|1936.06|1934.61|1934.31|633
1686821400000|2023-06-15 09:30:00|1934.9|1934.4|1934.79|1934.49|1936.02|1935.64|1934.7|1934.31|673
1686821700000|2023-06-15 09:35:00|1934.89|1934.39|1934.82|1934.52|1935.5|1935.13|1934.59|1934.24|607
1686822000000|2023-06-15 09:40:00|1934.78|1934.48|1935.14|1934.84|1935.31|1935.01|1934.6|1934.3|524
1686822300000|2023-06-15 09:45:00|1935.13|1934.83|1934.19|1933.89|1935.25|1934.89|1933.8|1933.43|626
1686822600000|2023-06-15 09:50:00|1934.2|1933.9|1934.49|1933.99|1934.53|1934.09|1933.08|1932.74|679
1686822900000|2023-06-15 09:55:00|1934.52|1934.02|1935.98|1935.68|1936.19|1935.8|1934.34|1934.02|704
1686823200000|2023-06-15 10:00:00|1935.99|1935.69|1936.09|1935.79|1936.58|1936.25|1935.97|1935.61|620
1686823500000|2023-06-15 10:05:00|1936.08|1935.78|1935.87|1935.57|1936.98|1936.66|1935.55|1935.15|617
1686823800000|2023-06-15 10:10:00|1935.86|1935.56|1935.22|1934.92|1936.17|1935.84|1935.09|1934.76|621
1686824100000|2023-06-15 10:15:00|1935.24|1934.94|1935.13|1934.83|1935.94|1935.6|1935.12|1934.73|566
1686824400000|2023-06-15 10:20:00|1935.12|1934.82|1934.32|1934.02|1935.12|1934.82|1934.03|1933.73|524
1686824700000|2023-06-15 10:25:00|1934.33|1934.03|1933.89|1933.59|1934.52|1934.14|1933.8|1933.5|514
1686825000000|2023-06-15 10:30:00|1933.86|1933.56|1935.2|1934.9|1935.23|1934.91|1933.84|1933.51|507
1686825300000|2023-06-15 10:35:00|1935.19|1934.89|1935.01|1934.71|1935.68|1935.27|1934.54|1934.23|591
1686825600000|2023-06-15 10:40:00|1935.03|1934.73|1934.7|1934.4|1935.52|1935.1|1934.68|1934.38|527
1686825900000|2023-06-15 10:45:00|1934.69|1934.39|1934.74|1934.44|1935.36|1935.06|1934.67|1934.32|486
1686826200000|2023-06-15 10:50:00|1934.75|1934.45|1934.27|1933.97|1934.86|1934.48|1934.21|1933.81|399
1686826500000|2023-06-15 10:55:00|1934.29|1933.99|1933.98|1933.68|1934.46|1934.09|1933.53|1933.15|557
1686826800000|2023-06-15 11:00:00|1934.01|1933.71|1932.82|1932.52|1934.21|1933.85|1932.76|1932.46|631
1686827100000|2023-06-15 11:05:00|1932.8|1932.5|1933.3|1933|1933.46|1933.16|1932.53|1932.23|556
1686827400000|2023-06-15 11:10:00|1933.31|1933.01|1933.46|1933.16|1933.74|1933.36|1933.18|1932.82|635
1686827700000|2023-06-15 11:15:00|1933.43|1933.13|1932.68|1932.38|1933.78|1933.4|1932.32|1932.02|597
1686828000000|2023-06-15 11:20:00|1932.64|1932.34|1932.28|1931.98|1932.9|1932.52|1932.21|1931.84|489
1686828300000|2023-06-15 11:25:00|1932.26|1931.96|1931.64|1931.34|1932.38|1932.03|1931.45|1931.09|511
1686828600000|2023-06-15 11:30:00|1931.63|1931.33|1930.15|1929.85|1931.75|1931.33|1929.94|1929.64|744
1686828900000|2023-06-15 11:35:00|1930.12|1929.82|1929.09|1928.79|1930.75|1930.36|1928.77|1928.47|851
1686829200000|2023-06-15 11:40:00|1929.1|1928.8|1929.54|1929.04|1930.01|1929.65|1928.97|1928.62|849
1686829500000|2023-06-15 11:45:00|1929.53|1929.03|1929.3|1929|1930.07|1929.65|1928.96|1928.61|734
1686829800000|2023-06-15 11:50:00|1929.31|1929.01|1929.38|1928.88|1930.12|1929.75|1929.05|1928.67|844
1686830100000|2023-06-15 11:55:00|1929.39|1928.89|1928.72|1928.42|1929.43|1929.04|1928.16|1927.86|796
1686830400000|2023-06-15 12:00:00|1928.73|1928.43|1928.8|1928.5|1929.56|1929.26|1928.03|1927.73|1083
1686830700000|2023-06-15 12:05:00|1928.82|1928.52|1928.5|1928|1929.36|1929.06|1928.31|1927.93|848
1686831000000|2023-06-15 12:10:00|1928.4|1928.1|1928.67|1928.17|1929.15|1928.85|1927.33|1927.03|991
1686831300000|2023-06-15 12:15:00|1928.59|1928.09|1931.13|1930.83|1931.81|1931.44|1927.66|1927.36|1407
1686831600000|2023-06-15 12:20:00|1930.9|1930.6|1929.49|1929.19|1931.35|1931.05|1927.83|1927.52|1432
1686831900000|2023-06-15 12:25:00|1929.48|1929.18|1927.57|1927.07|1929.57|1929.27|1925.98|1925.68|1330
1686832200000|2023-06-15 12:30:00|1927.51|1927.01|1931.34|1931.04|1932.47|1932.08|1925.13|1924.83|1929
1686832500000|2023-06-15 12:35:00|1931.3|1931|1929.17|1928.67|1933.69|1933.39|1928.86|1928.56|1689
1686832800000|2023-06-15 12:40:00|1929.18|1928.68|1931.94|1931.64|1933.44|1933.04|1928.95|1928.64|1592
1686833100000|2023-06-15 12:45:00|1931.84|1931.54|1931.82|1931.52|1934.06|1933.67|1931.02|1930.65|1545
1686833400000|2023-06-15 12:50:00|1931.81|1931.51|1932.51|1932.01|1932.99|1932.69|1930.23|1929.93|1535
1686833700000|2023-06-15 12:55:00|1932.43|1932.13|1933.69|1933.39|1933.7|1933.39|1931.52|1931.14|1460
1686834000000|2023-06-15 13:00:00|1933.61|1933.31|1934.32|1934.02|1936.4|1936.1|1933.57|1933.25|1669
1686834300000|2023-06-15 13:05:00|1934.41|1934.11|1937.78|1937.48|1938.43|1938.13|1934.27|1933.91|1500
1686834600000|2023-06-15 13:10:00|1937.66|1937.36|1936.78|1936.48|1938.09|1937.78|1936.26|1935.89|1253
1686834900000|2023-06-15 13:15:00|1936.75|1936.45|1939.06|1938.76|1939.31|1939.01|1936.73|1936.3|1365
1686835200000|2023-06-15 13:20:00|1939.07|1938.77|1939.62|1939.32|1939.86|1939.45|1938.23|1937.87|1234
1686835500000|2023-06-15 13:25:00|1939.64|1939.34|1941.69|1941.19|1943.45|1943.14|1939.52|1939.14|1452
1686835800000|2023-06-15 13:30:00|1941.66|1941.16|1942.96|1942.66|1942.98|1942.68|1940.46|1940.07|1481
1686836100000|2023-06-15 13:35:00|1942.98|1942.68|1942.25|1941.95|1943.63|1943.33|1941.05|1940.75|1498
1686836400000|2023-06-15 13:40:00|1942.2|1941.9|1945.76|1945.46|1947|1946.7|1942.2|1941.9|1540
1686836700000|2023-06-15 13:45:00|1945.8|1945.5|1950.43|1950.13|1950.54|1950.24|1945.8|1945.5|1621
1686837000000|2023-06-15 13:50:00|1950.46|1950.16|1951.82|1951.52|1952.35|1951.96|1949.79|1949.35|1466
1686837300000|2023-06-15 13:55:00|1951.63|1951.33|1953.05|1952.75|1953.85|1953.46|1951.52|1951.22|1311
1686837600000|2023-06-15 14:00:00|1953.03|1952.73|1954.32|1953.82|1955.02|1954.68|1951.6|1951.26|1499
1686837900000|2023-06-15 14:05:00|1954.33|1953.83|1956.94|1956.64|1957.3|1956.95|1954.02|1953.72|1562
1686838200000|2023-06-15 14:10:00|1956.9|1956.6|1955.84|1955.54|1957.35|1957.05|1955.02|1954.68|1283
1686838500000|2023-06-15 14:15:00|1955.85|1955.55|1955.45|1955.15|1956.25|1955.86|1954.9|1954.6|1166
1686838800000|2023-06-15 14:20:00|1955.46|1955.16|1956.76|1956.46|1957.14|1956.84|1955.36|1954.97|1122
1686839100000|2023-06-15 14:25:00|1956.75|1956.45|1958.58|1958.28|1959.56|1959.19|1956.43|1956.13|1228
1686839400000|2023-06-15 14:30:00|1958.61|1958.31|1958.87|1958.57|1960.1|1959.71|1958.04|1957.74|1281
1686839700000|2023-06-15 14:35:00|1958.93|1958.63|1956.8|1956.5|1959.12|1958.82|1956.5|1956.2|1057
1686840000000|2023-06-15 14:40:00|1956.87|1956.57|1956.02|1955.72|1957.05|1956.75|1955.58|1955.23|1063
1686840300000|2023-06-15 14:45:00|1956.04|1955.74|1955.91|1955.61|1956.36|1956.06|1954.82|1954.46|1072
1686840600000|2023-06-15 14:50:00|1955.92|1955.62|1953.87|1953.57|1955.92|1955.62|1953.87|1953.49|1157
1686840900000|2023-06-15 14:55:00|1953.91|1953.61|1953.32|1953.02|1953.95|1953.62|1952.63|1952.33|1284
1686841200000|2023-06-15 15:00:00|1953.38|1953.08|1953.59|1953.29|1954.83|1954.45|1952.4|1952.08|1306
1686841500000|2023-06-15 15:05:00|1953.61|1953.31|1952.6|1952.3|1954.29|1953.99|1952.46|1952.16|1182
1686841800000|2023-06-15 15:10:00|1952.62|1952.32|1952.7|1952.4|1953.69|1953.39|1952.38|1952|977
1686842100000|2023-06-15 15:15:00|1952.71|1952.41|1953.47|1953.17|1953.76|1953.46|1952.18|1951.88|1116
1686842400000|2023-06-15 15:20:00|1953.56|1953.26|1955.42|1955.12|1955.83|1955.51|1953.16|1952.8|871
1686842700000|2023-06-15 15:25:00|1955.41|1955.11|1955.73|1955.43|1955.92|1955.62|1954.92|1954.62|944
1686843000000|2023-06-15 15:30:00|1955.75|1955.45|1956.62|1956.32|1956.71|1956.41|1955.42|1955.12|724
1686843300000|2023-06-15 15:35:00|1956.61|1956.31|1956.68|1956.38|1957.04|1956.74|1955.91|1955.61|793
1686843600000|2023-06-15 15:40:00|1956.7|1956.4|1957.61|1957.31|1957.8|1957.5|1956.7|1956.4|805
1686843900000|2023-06-15 15:45:00|1957.62|1957.32|1957.06|1956.76|1957.98|1957.68|1956.79|1956.47|791
1686844200000|2023-06-15 15:50:00|1957.1|1956.8|1957.21|1956.91|1957.79|1957.49|1956.58|1956.18|798
1686844500000|2023-06-15 15:55:00|1957.22|1956.92|1956.74|1956.44|1957.58|1957.28|1956.37|1956|620
1686844800000|2023-06-15 16:00:00|1956.75|1956.45|1957.6|1957.3|1958|1957.7|1956.75|1956.45|774
1686845100000|2023-06-15 16:05:00|1957.59|1957.29|1958.64|1958.34|1958.79|1958.42|1957.51|1957.21|745
1686845400000|2023-06-15 16:10:00|1958.65|1958.35|1958.9|1958.6|1959.37|1959.01|1958.22|1957.87|726
1686845700000|2023-06-15 16:15:00|1958.93|1958.63|1958.82|1958.52|1959.23|1958.9|1958.7|1958.3|630
1686846000000|2023-06-15 16:20:00|1958.83|1958.53|1959.44|1959.14|1959.56|1959.26|1958.7|1958.3|615
1686846300000|2023-06-15 16:25:00|1959.43|1959.13|1959.32|1959.02|1959.57|1959.24|1958.73|1958.38|644
1686846600000|2023-06-15 16:30:00|1959.34|1959.04|1958.98|1958.68|1960.29|1959.99|1958.59|1958.29|911
1686846900000|2023-06-15 16:35:00|1959.01|1958.71|1959.67|1959.37|1960.19|1959.8|1958.91|1958.61|736
1686847200000|2023-06-15 16:40:00|1959.75|1959.25|1959.19|1958.89|1960.44|1960.14|1959.15|1958.82|808
1686847500000|2023-06-15 16:45:00|1959.27|1958.77|1960.04|1959.74|1960.26|1959.87|1958.99|1958.67|676
1686847800000|2023-06-15 16:50:00|1960.06|1959.76|1959.82|1959.52|1960.44|1960.07|1959.6|1959.19|630
1686848100000|2023-06-15 16:55:00|1959.81|1959.51|1959.76|1959.46|1959.97|1959.67|1958.92|1958.62|587
1686848400000|2023-06-15 17:00:00|1959.71|1959.41|1959.71|1959.41|1960.51|1960.13|1959.48|1959.18|662
1686848700000|2023-06-15 17:05:00|1959.72|1959.42|1959.25|1958.95|1959.94|1959.63|1958.9|1958.51|625
1686849000000|2023-06-15 17:10:00|1959.23|1958.93|1959.23|1958.93|1959.66|1959.34|1959.04|1958.72|571
1686849300000|2023-06-15 17:15:00|1959.24|1958.94|1958.99|1958.69|1959.98|1959.68|1958.88|1958.58|601
1686849600000|2023-06-15 17:20:00|1958.97|1958.67|1958.6|1958.3|1959.21|1958.91|1957.92|1957.57|658
1686849900000|2023-06-15 17:25:00|1958.63|1958.33|1958.69|1958.39|1959.19|1958.89|1957.97|1957.67|728
1686850200000|2023-06-15 17:30:00|1958.62|1958.32|1959.05|1958.75|1959.24|1958.94|1958.31|1958.01|554
1686850500000|2023-06-15 17:35:00|1959.06|1958.76|1958.45|1958.15|1959.54|1959.24|1958.19|1957.89|615
1686850800000|2023-06-15 17:40:00|1958.44|1958.14|1959.24|1958.94|1959.31|1959.01|1958.11|1957.81|486
1686851100000|2023-06-15 17:45:00|1959.28|1958.98|1960.01|1959.71|1960.13|1959.83|1959.17|1958.87|611
1686851400000|2023-06-15 17:50:00|1960.02|1959.72|1959.96|1959.66|1960.33|1960.03|1959.7|1959.4|560
1686851700000|2023-06-15 17:55:00|1960.04|1959.74|1958.98|1958.68|1960.47|1960.17|1958.87|1958.55|612
1686852000000|2023-06-15 18:00:00|1958.97|1958.67|1959.53|1959.23|1959.7|1959.4|1958.96|1958.64|546
1686852300000|2023-06-15 18:05:00|1959.52|1959.22|1958.59|1958.29|1959.64|1959.28|1958.48|1958.18|622
1686852600000|2023-06-15 18:10:00|1958.58|1958.28|1958|1957.7|1958.6|1958.3|1957.9|1957.6|468
1686852900000|2023-06-15 18:15:00|1958.01|1957.71|1957.8|1957.5|1958.26|1957.96|1957.72|1957.31|491
1686853200000|2023-06-15 18:20:00|1957.79|1957.49|1958.03|1957.73|1958.36|1958.04|1957.74|1957.41|472
1686853500000|2023-06-15 18:25:00|1958.02|1957.72|1958.42|1958.12|1958.63|1958.33|1958.02|1957.67|575
1686853800000|2023-06-15 18:30:00|1958.41|1958.11|1958.32|1958.02|1958.6|1958.28|1957.98|1957.68|419
1686854100000|2023-06-15 18:35:00|1958.31|1958.01|1957.62|1957.32|1958.36|1958.06|1957.53|1957.23|313
1686854400000|2023-06-15 18:40:00|1957.61|1957.31|1957.64|1957.34|1957.88|1957.58|1957.58|1957.28|396
1686854700000|2023-06-15 18:45:00|1957.66|1957.36|1957.55|1957.25|1957.89|1957.59|1957.5|1957.2|357
1686855000000|2023-06-15 18:50:00|1957.58|1957.28|1957.34|1957.04|1957.65|1957.35|1957.14|1956.84|404
1686855300000|2023-06-15 18:55:00|1957.33|1957.03|1957.72|1957.42|1958.02|1957.66|1957.25|1956.95|621
1686855600000|2023-06-15 19:00:00|1957.7|1957.4|1958.28|1957.98|1958.75|1958.38|1957.68|1957.38|603
1686855900000|2023-06-15 19:05:00|1958.29|1957.99|1958.98|1958.68|1959.01|1958.68|1958.16|1957.77|479
1686856200000|2023-06-15 19:10:00|1959.01|1958.71|1958.58|1958.28|1959.06|1958.71|1958.48|1958.08|375
1686856500000|2023-06-15 19:15:00|1958.6|1958.3|1958.47|1958.17|1958.73|1958.43|1958.36|1957.97|369
1686856800000|2023-06-15 19:20:00|1958.46|1958.16|1958.45|1958.15|1958.58|1958.28|1958.14|1957.79|486
1686857100000|2023-06-15 19:25:00|1958.44|1958.14|1958.96|1958.66|1959.06|1958.76|1958.3|1957.99|511
1686857400000|2023-06-15 19:30:00|1958.92|1958.62|1959.22|1958.92|1959.46|1959.1|1958.89|1958.56|488
1686857700000|2023-06-15 19:35:00|1959.23|1958.93|1959.64|1959.34|1959.82|1959.51|1959.01|1958.71|526
1686858000000|2023-06-15 19:40:00|1959.62|1959.32|1958.1|1957.8|1959.7|1959.4|1958.1|1957.76|400
1686858300000|2023-06-15 19:45:00|1958.2|1957.7|1958.13|1957.83|1958.51|1958.16|1957.96|1957.52|388
1686858600000|2023-06-15 19:50:00|1958.12|1957.82|1958.66|1958.36|1958.88|1958.58|1958.12|1957.74|483
1686858900000|2023-06-15 19:55:00|1958.59|1958.29|1958.89|1958.59|1959.11|1958.81|1958.41|1958.03|604
1686859200000|2023-06-15 20:00:00|1958.91|1958.61|1958.61|1958.31|1959.15|1958.79|1958.53|1958.19|328
1686859500000|2023-06-15 20:05:00|1958.73|1958.23|1958.55|1958.25|1958.99|1958.63|1958.5|1958.13|223
1686859800000|2023-06-15 20:10:00|1958.69|1958.19|1958.12|1957.82|1958.69|1958.28|1958.12|1957.81|172
1686860100000|2023-06-15 20:15:00|1958.15|1957.85|1958.3|1958|1958.44|1958.04|1958.09|1957.71|193
1686860400000|2023-06-15 20:20:00|1958.31|1958.01|1958.09|1957.79|1958.47|1958.09|1957.98|1957.66|139
1686860700000|2023-06-15 20:25:00|1958.07|1957.77|1958.1|1957.8|1958.38|1958.01|1958.02|1957.7|114
1686861000000|2023-06-15 20:30:00|1958.11|1957.81|1958.1|1957.8|1958.26|1957.93|1958.02|1957.64|159
1686861300000|2023-06-15 20:35:00|1958.13|1957.83|1958.02|1957.72|1958.3|1957.92|1958.02|1957.72|125
1686861600000|2023-06-15 20:40:00|1958.04|1957.74|1958.19|1957.89|1958.39|1958|1957.98|1957.6|186
1686861900000|2023-06-15 20:45:00|1958.15|1957.85|1958.2|1957.7|1958.33|1957.97|1958.07|1957.66|127
1686862200000|2023-06-15 20:50:00|1958.16|1957.66|1958.37|1957.87|1958.45|1958.03|1958.06|1957.59|180
1686862500000|2023-06-15 20:55:00|1958.36|1957.86|1958.3|1957.8|1958.38|1957.95|1957.98|1957.52|225
1686866400000|2023-06-15 22:00:00|1957.8|1957.3|1957.85|1957.35|1957.93|1957.43|1957.55|1957.05|214
1686866700000|2023-06-15 22:05:00|1957.84|1957.34|1957.92|1957.62|1958.36|1957.95|1957.8|1957.3|162
1686867000000|2023-06-15 22:10:00|1958.07|1957.57|1957.92|1957.62|1958.27|1957.87|1957.9|1957.5|181
1686867300000|2023-06-15 22:15:00|1957.93|1957.63|1958.33|1957.83|1958.33|1957.83|1957.93|1957.46|152
1686867600000|2023-06-15 22:20:00|1958.3|1957.8|1958.19|1957.69|1958.41|1957.91|1958.06|1957.56|133
1686867900000|2023-06-15 22:25:00|1958.1|1957.8|1958.12|1957.62|1958.21|1957.85|1957.99|1957.56|107
1686868200000|2023-06-15 22:30:00|1958.13|1957.63|1958.37|1957.87|1958.4|1958|1958.08|1957.62|119
1686868500000|2023-06-15 22:35:00|1958.24|1957.94|1958.46|1957.96|1958.49|1958.06|1958.2|1957.8|86
1686868800000|2023-06-15 22:40:00|1958.47|1957.97|1958.33|1957.83|1958.49|1958.08|1958.19|1957.78|130
1686869100000|2023-06-15 22:45:00|1958.32|1957.82|1958.45|1957.95|1958.63|1958.13|1958.21|1957.81|147
1686869400000|2023-06-15 22:50:00|1958.5|1958|1958.58|1958.08|1958.68|1958.28|1958.34|1957.84|129
1686869700000|2023-06-15 22:55:00|1958.57|1958.07|1958.77|1958.47|1958.98|1958.55|1958.57|1958.07|119
1686870000000|2023-06-15 23:00:00|1958.82|1958.32|1958.96|1958.66|1959.13|1958.76|1958.7|1958.27|124
1686870300000|2023-06-15 23:05:00|1959.07|1958.57|1958.73|1958.23|1959.08|1958.75|1958.66|1958.23|132
1686870600000|2023-06-15 23:10:00|1958.72|1958.22|1959.16|1958.66|1959.24|1958.87|1958.69|1958.22|167
1686870900000|2023-06-15 23:15:00|1959.17|1958.67|1959.25|1958.75|1959.42|1959.02|1959.1|1958.67|165
1686871200000|2023-06-15 23:20:00|1959.15|1958.85|1958.87|1958.37|1959.47|1959.17|1958.77|1958.37|150
1686871500000|2023-06-15 23:25:00|1958.79|1958.49|1958.87|1958.37|1959.08|1958.68|1958.73|1958.33|161
1686871800000|2023-06-15 23:30:00|1958.86|1958.36|1958.77|1958.27|1958.94|1958.51|1958.48|1958.04|130
1686872100000|2023-06-15 23:35:00|1958.75|1958.25|1958.89|1958.59|1959.02|1958.7|1958.54|1958.14|151
1686872400000|2023-06-15 23:40:00|1958.91|1958.61|1958.63|1958.13|1959.08|1958.74|1958.45|1958.06|187
1686872700000|2023-06-15 23:45:00|1958.52|1958.22|1958.55|1958.25|1958.64|1958.29|1958.32|1957.92|230
1686873000000|2023-06-15 23:50:00|1958.54|1958.24|1958.65|1958.15|1958.68|1958.33|1958.35|1957.97|171
1686873300000|2023-06-15 23:55:00|1958.64|1958.14|1958.47|1958.17|1958.72|1958.32|1958.43|1958.06|114
1686873600000|2023-06-16 00:00:00|1958.46|1958.16|1958.12|1957.62|1958.9|1958.49|1957.99|1957.61|440
1686873900000|2023-06-16 00:05:00|1958.11|1957.61|1959.02|1958.52|1959.41|1958.98|1958.05|1957.61|460
1686874200000|2023-06-16 00:10:00|1959.05|1958.55|1959.65|1959.15|1959.71|1959.28|1958.89|1958.52|309
1686874500000|2023-06-16 00:15:00|1959.66|1959.16|1958.85|1958.35|1959.71|1959.31|1958.73|1958.27|347
1686874800000|2023-06-16 00:20:00|1958.86|1958.36|1958.03|1957.73|1958.86|1958.41|1958.03|1957.62|351
1686875100000|2023-06-16 00:25:00|1958.13|1957.63|1958.03|1957.53|1958.51|1958.15|1957.93|1957.53|282
1686875400000|2023-06-16 00:30:00|1958.06|1957.56|1957.59|1957.09|1958.15|1957.74|1957.1|1956.69|478
1686875700000|2023-06-16 00:35:00|1957.5|1957.2|1957.29|1956.79|1957.68|1957.33|1957.21|1956.79|449
1686876000000|2023-06-16 00:40:00|1957.3|1956.8|1957.83|1957.33|1957.91|1957.43|1957.14|1956.71|336
1686876300000|2023-06-16 00:45:00|1957.82|1957.32|1957.48|1956.98|1957.85|1957.5|1957.29|1956.86|226
1686876600000|2023-06-16 00:50:00|1957.49|1956.99|1957.22|1956.72|1957.51|1957.1|1957.08|1956.67|471
1686876900000|2023-06-16 00:55:00|1957.21|1956.71|1957.19|1956.69|1957.38|1956.99|1956.79|1956.39|457
1686877200000|2023-06-16 01:00:00|1957.2|1956.7|1958.18|1957.88|1958.57|1958.2|1957.08|1956.68|718
1686877500000|2023-06-16 01:05:00|1958.17|1957.87|1956.91|1956.61|1958.38|1957.99|1956.8|1956.44|582
1686877800000|2023-06-16 01:10:00|1956.94|1956.64|1957.81|1957.51|1957.93|1957.53|1956.71|1956.33|621
1686878100000|2023-06-16 01:15:00|1957.9|1957.4|1957.86|1957.36|1958.06|1957.68|1957.21|1956.81|542
1686878400000|2023-06-16 01:20:00|1957.85|1957.35|1957.21|1956.71|1957.85|1957.39|1956.89|1956.49|574
1686878700000|2023-06-16 01:25:00|1957.2|1956.7|1958.1|1957.6|1958.1|1957.74|1956.9|1956.51|490
1686879000000|2023-06-16 01:30:00|1958.09|1957.59|1958.31|1958.01|1958.57|1958.17|1957.45|1957.02|767
1686879300000|2023-06-16 01:35:00|1958.32|1958.02|1959.17|1958.87|1959.51|1959.11|1958.23|1957.82|673
1686879600000|2023-06-16 01:40:00|1959.19|1958.89|1961.34|1961.04|1961.42|1961.04|1959.01|1958.61|743
1686879900000|2023-06-16 01:45:00|1961.33|1961.03|1961.29|1960.79|1962.25|1961.95|1960.8|1960.36|930
1686880200000|2023-06-16 01:50:00|1961.28|1960.78|1961.33|1961.03|1961.53|1961.12|1960.82|1960.39|550
1686880500000|2023-06-16 01:55:00|1961.43|1960.93|1959.61|1959.31|1961.53|1961.13|1959.48|1959.08|635
1686880800000|2023-06-16 02:00:00|1959.62|1959.32|1958.3|1957.8|1959.74|1959.39|1958.17|1957.77|732
1686881100000|2023-06-16 02:05:00|1958.31|1957.81|1958.06|1957.56|1958.74|1958.33|1957.97|1957.55|638
1686881400000|2023-06-16 02:10:00|1958.12|1957.62|1958.25|1957.95|1958.6|1958.2|1957.66|1957.36|572
1686881700000|2023-06-16 02:15:00|1958.26|1957.96|1958.57|1958.07|1958.93|1958.52|1958.12|1957.74|462
1686882000000|2023-06-16 02:20:00|1958.51|1958.01|1959.05|1958.55|1959.4|1959.02|1958.36|1957.93|336
1686882300000|2023-06-16 02:25:00|1959.01|1958.51|1958.3|1957.8|1959.04|1958.58|1958.28|1957.79|325
1686882600000|2023-06-16 02:30:00|1958.29|1957.79|1958.27|1957.77|1958.69|1958.32|1957.42|1957.03|659
1686882900000|2023-06-16 02:35:00|1958.31|1957.81|1958.41|1957.91|1959|1958.5|1958.21|1957.72|494
1686883200000|2023-06-16 02:40:00|1958.39|1957.89|1957.88|1957.58|1958.39|1957.89|1957.71|1957.21|474
1686883500000|2023-06-16 02:45:00|1957.91|1957.61|1956.56|1956.26|1958.01|1957.61|1955.58|1955.28|1115
1686883800000|2023-06-16 02:50:00|1956.54|1956.24|1955.87|1955.57|1956.66|1956.35|1955.8|1955.4|816
1686884100000|2023-06-16 02:55:00|1955.89|1955.59|1955.72|1955.22|1956.08|1955.68|1955.4|1955.05|675
1686884400000|2023-06-16 03:00:00|1955.73|1955.23|1956|1955.5|1956.9|1956.5|1955.58|1955.19|786
1686884700000|2023-06-16 03:05:00|1955.89|1955.59|1956.69|1956.19|1956.85|1956.48|1955.86|1955.39|618
1686885000000|2023-06-16 03:10:00|1956.7|1956.2|1956.73|1956.23|1956.94|1956.55|1956.42|1955.92|429
1686885300000|2023-06-16 03:15:00|1956.6|1956.3|1956.39|1955.89|1956.89|1956.49|1956.28|1955.87|352
1686885600000|2023-06-16 03:20:00|1956.37|1955.87|1957.02|1956.72|1957.77|1957.37|1956.26|1955.76|459
1686885900000|2023-06-16 03:25:00|1957.03|1956.73|1957.66|1957.16|1958.08|1957.71|1956.99|1956.68|540
1686886200000|2023-06-16 03:30:00|1957.52|1957.22|1958.12|1957.62|1958.3|1957.98|1957.46|1957.06|501
1686886500000|2023-06-16 03:35:00|1958.1|1957.6|1957.26|1956.96|1958.1|1957.64|1957.26|1956.86|351
1686886800000|2023-06-16 03:40:00|1957.25|1956.95|1957.78|1957.48|1957.94|1957.54|1957.25|1956.86|233
1686887100000|2023-06-16 03:45:00|1957.88|1957.38|1957.14|1956.64|1957.88|1957.38|1956.83|1956.4|330
1686887400000|2023-06-16 03:50:00|1957.12|1956.62|1956.4|1956.1|1957.12|1956.66|1956.38|1955.96|277
1686887700000|2023-06-16 03:55:00|1956.39|1956.09|1956.89|1956.59|1956.98|1956.6|1956.21|1955.83|340
1686888000000|2023-06-16 04:00:00|1956.88|1956.58|1956.13|1955.83|1956.89|1956.59|1955.93|1955.53|310
1686888300000|2023-06-16 04:05:00|1956.12|1955.82|1956.09|1955.59|1956.89|1956.52|1956.07|1955.57|322
1686888600000|2023-06-16 04:10:00|1956.07|1955.57|1956.51|1956.01|1956.74|1956.33|1955.75|1955.38|484
1686888900000|2023-06-16 04:15:00|1956.52|1956.02|1956.51|1956.01|1956.63|1956.17|1956.13|1955.72|265
1686889200000|2023-06-16 04:20:00|1956.52|1956.02|1956.2|1955.9|1956.55|1956.05|1955.99|1955.56|229
1686889500000|2023-06-16 04:25:00|1956.21|1955.91|1956.42|1955.92|1956.47|1956.06|1955.83|1955.43|246
1686889800000|2023-06-16 04:30:00|1956.44|1955.94|1956.37|1956.07|1956.55|1956.15|1956.07|1955.67|261
1686890100000|2023-06-16 04:35:00|1956.35|1956.05|1955.85|1955.55|1956.5|1956.09|1955.77|1955.39|244
1686890400000|2023-06-16 04:40:00|1955.96|1955.46|1955.75|1955.45|1956.13|1955.73|1955.56|1955.18|259
1686890700000|2023-06-16 04:45:00|1955.73|1955.43|1955.38|1955.08|1955.93|1955.52|1955.22|1954.85|276
1686891000000|2023-06-16 04:50:00|1955.4|1955.1|1955.85|1955.55|1956.1|1955.71|1955.19|1954.79|266
1686891300000|2023-06-16 04:55:00|1955.94|1955.44|1955.65|1955.35|1956.32|1955.92|1955.61|1955.23|322
1686891600000|2023-06-16 05:00:00|1955.68|1955.38|1955.3|1955|1955.87|1955.48|1955.15|1954.76|357
1686891900000|2023-06-16 05:05:00|1955.32|1955.02|1955.04|1954.74|1955.69|1955.31|1955.01|1954.6|317
1686892200000|2023-06-16 05:10:00|1955|1954.7|1955.11|1954.81|1955.46|1955.05|1954.94|1954.54|273
1686892500000|2023-06-16 05:15:00|1955.22|1954.72|1955.19|1954.69|1955.35|1955|1954.86|1954.48|328
1686892800000|2023-06-16 05:20:00|1955.14|1954.84|1955.92|1955.62|1956.07|1955.67|1955.01|1954.59|329
1686893100000|2023-06-16 05:25:00|1955.91|1955.61|1956.73|1956.43|1957.28|1956.91|1955.91|1955.58|519
1686893400000|2023-06-16 05:30:00|1956.83|1956.33|1957.22|1956.92|1957.38|1956.98|1956.72|1956.32|584
1686893700000|2023-06-16 05:35:00|1957.17|1956.87|1957.08|1956.78|1958.26|1957.82|1956.69|1956.37|635
1686894000000|2023-06-16 05:40:00|1957.11|1956.81|1957.94|1957.64|1958.34|1957.96|1956.63|1956.25|683
1686894300000|2023-06-16 05:45:00|1957.91|1957.61|1958.32|1958.02|1958.47|1958.14|1957.83|1957.47|704
1686894600000|2023-06-16 05:50:00|1958.29|1957.99|1958.22|1957.92|1958.4|1958.06|1957.38|1956.99|511
1686894900000|2023-06-16 05:55:00|1958.31|1957.81|1958.3|1958|1958.55|1958.16|1957.97|1957.6|512
1686895200000|2023-06-16 06:00:00|1958.29|1957.99|1959.08|1958.58|1959.18|1958.79|1957.65|1957.24|791
1686895500000|2023-06-16 06:05:00|1959.07|1958.57|1959.71|1959.41|1960.56|1960.22|1959.02|1958.57|797
1686895800000|2023-06-16 06:10:00|1959.74|1959.44|1959.32|1959.02|1960.32|1960|1959.3|1958.99|754
1686896100000|2023-06-16 06:15:00|1959.41|1958.91|1961.17|1960.87|1961.29|1960.96|1959.29|1958.9|778
1686896400000|2023-06-16 06:20:00|1961.15|1960.85|1962.4|1962.1|1962.85|1962.45|1960.78|1960.38|946
1686896700000|2023-06-16 06:25:00|1962.39|1962.09|1961.78|1961.48|1962.55|1962.18|1961.41|1961.1|866
1686897000000|2023-06-16 06:30:00|1961.82|1961.52|1963.31|1963.01|1963.54|1963.24|1961.65|1961.29|853
1686897300000|2023-06-16 06:35:00|1963.29|1962.99|1962.09|1961.79|1963.44|1963.05|1961.94|1961.55|786
1686897600000|2023-06-16 06:40:00|1962.19|1961.69|1961.43|1961.13|1962.49|1962.1|1961.1|1960.75|896
1686897900000|2023-06-16 06:45:00|1961.44|1961.14|1961.18|1960.88|1962.29|1961.99|1961.12|1960.72|795
1686898200000|2023-06-16 06:50:00|1961.28|1960.78|1961.76|1961.26|1962.09|1961.69|1960.75|1960.43|695
1686898500000|2023-06-16 06:55:00|1961.75|1961.25|1961.11|1960.81|1962.24|1961.82|1960.87|1960.53|705
1686898800000|2023-06-16 07:00:00|1961.12|1960.82|1961.44|1961.14|1961.63|1961.33|1960.6|1960.3|981
1686899100000|2023-06-16 07:05:00|1961.45|1961.15|1961.79|1961.49|1962.42|1962.03|1961.32|1960.94|904
1686899400000|2023-06-16 07:10:00|1961.87|1961.57|1962.31|1962.01|1962.91|1962.55|1961.63|1961.33|765
1686899700000|2023-06-16 07:15:00|1962.3|1962|1960|1959.7|1962.3|1962|1959.86|1959.48|918
1686900000000|2023-06-16 07:20:00|1960.02|1959.72|1960.53|1960.03|1960.54|1960.12|1959.55|1959.2|1014
1686900300000|2023-06-16 07:25:00|1960.38|1960.08|1960.74|1960.44|1961.3|1960.91|1960.14|1959.76|877
1686900600000|2023-06-16 07:30:00|1960.81|1960.51|1960.97|1960.67|1961.44|1961.14|1959.88|1959.52|985
1686900900000|2023-06-16 07:35:00|1960.96|1960.66|1960.29|1959.99|1961.38|1961.08|1960.12|1959.76|756
1686901200000|2023-06-16 07:40:00|1960.3|1960|1962.49|1962.19|1962.87|1962.55|1959.52|1959.13|928
1686901500000|2023-06-16 07:45:00|1962.5|1962.2|1961.34|1961.04|1962.94|1962.59|1961.14|1960.74|839
1686901800000|2023-06-16 07:50:00|1961.36|1961.06|1960.93|1960.43|1961.4|1961.08|1960.33|1959.94|710
1686902100000|2023-06-16 07:55:00|1960.83|1960.53|1961.8|1961.5|1962.23|1961.89|1960.53|1960.17|799
1686902400000|2023-06-16 08:00:00|1961.86|1961.56|1960.98|1960.68|1961.9|1961.57|1960.84|1960.54|884
1686902700000|2023-06-16 08:05:00|1960.99|1960.69|1960.81|1960.51|1961.43|1961.07|1960.64|1960.33|742
1686903000000|2023-06-16 08:10:00|1960.82|1960.52|1962|1961.7|1962.12|1961.82|1960.42|1960.09|752
1686903300000|2023-06-16 08:15:00|1962.01|1961.71|1961.93|1961.43|1962.87|1962.57|1961.53|1961.2|786
1686903600000|2023-06-16 08:20:00|1961.94|1961.44|1961.72|1961.42|1962.04|1961.65|1960.74|1960.39|744
1686903900000|2023-06-16 08:25:00|1961.71|1961.41|1961.45|1961.15|1962.55|1962.15|1960.22|1959.86|793
1686904200000|2023-06-16 08:30:00|1961.43|1961.13|1962.64|1962.34|1963.47|1963.1|1961.16|1960.86|871
1686904500000|2023-06-16 08:35:00|1962.66|1962.36|1962.45|1962.15|1962.83|1962.48|1961.77|1961.39|923
1686904800000|2023-06-16 08:40:00|1962.4|1962.1|1962.69|1962.39|1962.69|1962.39|1961.86|1961.51|809
1686905100000|2023-06-16 08:45:00|1962.68|1962.38|1963.72|1963.42|1964.16|1963.79|1962.62|1962.28|892
1686905400000|2023-06-16 08:50:00|1963.71|1963.41|1963.75|1963.45|1964.26|1963.96|1963.38|1962.96|734
1686905700000|2023-06-16 08:55:00|1963.76|1963.46|1963.36|1963.06|1963.92|1963.54|1963.13|1962.81|664
1686906000000|2023-06-16 09:00:00|1963.37|1963.07|1964.34|1964.04|1964.92|1964.62|1963.36|1963.06|842
1686906300000|2023-06-16 09:05:00|1964.36|1964.06|1964|1963.7|1964.7|1964.37|1963.86|1963.42|625
1686906600000|2023-06-16 09:10:00|1964.01|1963.71|1964.06|1963.76|1964.97|1964.65|1963.87|1963.51|731
1686906900000|2023-06-16 09:15:00|1964.02|1963.72|1964.26|1963.96|1964.62|1964.24|1963.81|1963.48|669
1686907200000|2023-06-16 09:20:00|1964.24|1963.94|1964.13|1963.83|1964.36|1964.04|1963.54|1963.2|513
1686907500000|2023-06-16 09:25:00|1964.19|1963.89|1964.25|1963.95|1964.57|1964.27|1963.65|1963.26|500
1686907800000|2023-06-16 09:30:00|1964.27|1963.97|1963.86|1963.56|1964.38|1964.04|1963.86|1963.5|432
1686908100000|2023-06-16 09:35:00|1963.84|1963.54|1964.47|1963.97|1964.47|1964.02|1963.43|1963.09|593
1686908400000|2023-06-16 09:40:00|1964.29|1963.99|1964.18|1963.88|1964.73|1964.34|1964.06|1963.72|515
1686908700000|2023-06-16 09:45:00|1964.21|1963.91|1964.19|1963.89|1964.53|1964.23|1963.9|1963.51|517
1686909000000|2023-06-16 09:50:00|1964.31|1963.81|1964.01|1963.51|1964.31|1963.98|1963.77|1963.47|566
1686909300000|2023-06-16 09:55:00|1963.91|1963.61|1964.52|1964.22|1964.61|1964.25|1963.81|1963.5|469
1686909600000|2023-06-16 10:00:00|1964.5|1964.2|1964.16|1963.66|1964.54|1964.23|1963.55|1963.15|568
1686909900000|2023-06-16 10:05:00|1964.17|1963.67|1963.8|1963.5|1964.4|1964.04|1963.72|1963.35|512
1686910200000|2023-06-16 10:10:00|1963.81|1963.51|1963.56|1963.26|1964.16|1963.82|1963.3|1962.93|525
1686910500000|2023-06-16 10:15:00|1963.54|1963.24|1964.47|1964.17|1964.57|1964.25|1963.33|1962.96|557
1686910800000|2023-06-16 10:20:00|1964.46|1964.16|1964.62|1964.32|1964.85|1964.48|1964.37|1964.03|456
1686911100000|2023-06-16 10:25:00|1964.63|1964.33|1964.27|1963.97|1965.04|1964.66|1964.24|1963.84|427
1686911400000|2023-06-16 10:30:00|1964.29|1963.99|1964.75|1964.45|1964.85|1964.55|1964.2|1963.9|494
1686911700000|2023-06-16 10:35:00|1964.76|1964.46|1964.7|1964.4|1965.09|1964.71|1964.56|1964.23|463
1686912000000|2023-06-16 10:40:00|1964.71|1964.41|1964.62|1964.32|1964.85|1964.5|1964.37|1963.97|505
1686912300000|2023-06-16 10:45:00|1964.61|1964.31|1964.83|1964.53|1964.94|1964.64|1964.13|1963.83|432
1686912600000|2023-06-16 10:50:00|1964.82|1964.52|1965.07|1964.77|1965.82|1965.51|1964.53|1964.23|564
1686912900000|2023-06-16 10:55:00|1965.17|1964.67|1965.09|1964.79|1965.55|1965.21|1964.7|1964.4|599
1686913200000|2023-06-16 11:00:00|1965.12|1964.82|1966.05|1965.75|1966.15|1965.82|1964.54|1964.24|920
1686913500000|2023-06-16 11:05:00|1966.04|1965.74|1965.17|1964.87|1966.05|1965.75|1964.92|1964.62|699
1686913800000|2023-06-16 11:10:00|1965.18|1964.88|1965.11|1964.81|1965.39|1965.09|1964.83|1964.53|540
1686914100000|2023-06-16 11:15:00|1965.09|1964.79|1964.8|1964.5|1965.54|1965.24|1964.28|1963.91|439
1686914400000|2023-06-16 11:20:00|1964.79|1964.49|1964.76|1964.46|1964.8|1964.5|1964.14|1963.74|530
1686914700000|2023-06-16 11:25:00|1964.75|1964.45|1965.44|1965.14|1965.54|1965.14|1964.6|1964.19|496
1686915000000|2023-06-16 11:30:00|1965.45|1965.15|1964.95|1964.45|1965.72|1965.29|1964.75|1964.37|583
1686915300000|2023-06-16 11:35:00|1964.87|1964.57|1966.69|1966.39|1966.77|1966.39|1964.77|1964.39|599
1686915600000|2023-06-16 11:40:00|1966.66|1966.36|1965.41|1965.11|1966.72|1966.42|1965.01|1964.62|636
1686915900000|2023-06-16 11:45:00|1965.47|1965.17|1966.61|1966.31|1966.77|1966.47|1965.43|1965.07|756
1686916200000|2023-06-16 11:50:00|1966.34|1966.04|1966.33|1966.03|1966.71|1966.32|1965.99|1965.66|656
1686916500000|2023-06-16 11:55:00|1966.34|1966.04|1965.82|1965.52|1966.6|1966.3|1965.6|1965.26|676
1686916800000|2023-06-16 12:00:00|1965.81|1965.51|1966.17|1965.87|1967|1966.7|1965.75|1965.44|860
1686917100000|2023-06-16 12:05:00|1966.16|1965.86|1966.78|1966.48|1966.88|1966.58|1965.62|1965.23|803
1686917400000|2023-06-16 12:10:00|1966.79|1966.49|1967.19|1966.89|1967.43|1967.04|1966.59|1966.26|795
1686917700000|2023-06-16 12:15:00|1967.22|1966.92|1968|1967.5|1968.13|1967.83|1967.13|1966.78|811
1686918000000|2023-06-16 12:20:00|1967.99|1967.49|1966.05|1965.75|1967.99|1967.63|1964.59|1964.25|1075
1686918300000|2023-06-16 12:25:00|1966.04|1965.74|1966.14|1965.84|1966.73|1966.38|1965.67|1965.37|851
1686918600000|2023-06-16 12:30:00|1966.23|1965.93|1965.82|1965.52|1967.48|1967.15|1965.57|1965.27|971
1686918900000|2023-06-16 12:35:00|1965.81|1965.51|1964.65|1964.35|1966.06|1965.75|1964.36|1964.06|938
1686919200000|2023-06-16 12:40:00|1964.67|1964.37|1964.79|1964.29|1965.71|1965.32|1964.38|1964.08|994
1686919500000|2023-06-16 12:45:00|1964.72|1964.42|1963.69|1963.39|1965.41|1964.98|1963.62|1963.26|928
1686919800000|2023-06-16 12:50:00|1963.68|1963.38|1963.43|1963.13|1964.95|1964.65|1963.26|1962.96|1046
1686920100000|2023-06-16 12:55:00|1963.44|1963.14|1962.79|1962.49|1964.15|1963.85|1962.59|1962.29|1001
1686920400000|2023-06-16 13:00:00|1962.77|1962.47|1963.17|1962.87|1964.11|1963.81|1961.82|1961.46|1304
1686920700000|2023-06-16 13:05:00|1963.16|1962.86|1963.3|1963|1963.82|1963.51|1962.36|1962.02|983
1686921000000|2023-06-16 13:10:00|1963.29|1962.99|1961.87|1961.57|1963.82|1963.52|1961.56|1961.23|1148
1686921300000|2023-06-16 13:15:00|1961.88|1961.58|1961.22|1960.92|1962.75|1962.45|1960.99|1960.69|1086
1686921600000|2023-06-16 13:20:00|1961.2|1960.9|1960.1|1959.8|1961.44|1961.14|1959.59|1959.27|1021
1686921900000|2023-06-16 13:25:00|1960.09|1959.79|1958.95|1958.65|1960.75|1960.45|1958.92|1958.62|1117
1686922200000|2023-06-16 13:30:00|1958.96|1958.66|1957.89|1957.59|1959.59|1959.29|1956.64|1956.3|1478
1686922500000|2023-06-16 13:35:00|1957.88|1957.58|1960.61|1960.31|1960.86|1960.56|1957.4|1957.1|1404
1686922800000|2023-06-16 13:40:00|1960.54|1960.24|1962.81|1962.51|1962.98|1962.61|1960|1959.62|1259
1686923100000|2023-06-16 13:45:00|1962.85|1962.55|1960.62|1960.12|1963.12|1962.82|1960.46|1960.1|1170
1686923400000|2023-06-16 13:50:00|1960.48|1960.18|1960.33|1960.03|1961.6|1961.3|1959.27|1958.97|1154
1686923700000|2023-06-16 13:55:00|1960.21|1959.91|1961.31|1960.81|1961.4|1960.9|1959.09|1958.79|1086
1686924000000|2023-06-16 14:00:00|1961.28|1960.78|1964.24|1963.74|1966.32|1966.02|1961.28|1960.78|1854
1686924300000|2023-06-16 14:05:00|1964.15|1963.85|1959.57|1959.27|1964.33|1964.03|1959.19|1958.82|1626
1686924600000|2023-06-16 14:10:00|1959.56|1959.26|1959.26|1958.96|1959.82|1959.47|1957.86|1957.51|1621
1686924900000|2023-06-16 14:15:00|1959.23|1958.93|1957.93|1957.63|1959.5|1959.2|1957.22|1956.92|1508
1686925200000|2023-06-16 14:20:00|1957.94|1957.64|1955.72|1955.42|1957.99|1957.69|1955.59|1955.29|1424
1686925500000|2023-06-16 14:25:00|1955.69|1955.39|1954.75|1954.25|1956.78|1956.45|1953.44|1953.14|1451
1686925800000|2023-06-16 14:30:00|1954.65|1954.35|1957.12|1956.82|1957.3|1957|1953.48|1953.18|1484
1686926100000|2023-06-16 14:35:00|1957.16|1956.86|1958.14|1957.84|1958.4|1958.1|1956.56|1956.26|1171
1686926400000|2023-06-16 14:40:00|1958.15|1957.85|1958.56|1958.26|1960.79|1960.42|1957.37|1957.06|1464
1686926700000|2023-06-16 14:45:00|1958.57|1958.27|1959.25|1958.95|1959.49|1959.18|1956.7|1956.4|1431
1686927000000|2023-06-16 14:50:00|1959.26|1958.96|1959.73|1959.43|1959.83|1959.51|1957.83|1957.53|1379
1686927300000|2023-06-16 14:55:00|1959.74|1959.44|1960.49|1960.19|1961.18|1960.88|1959.52|1959.22|1312
1686927600000|2023-06-16 15:00:00|1960.48|1960.18|1961.78|1961.48|1961.87|1961.51|1959.95|1959.65|1328
1686927900000|2023-06-16 15:05:00|1961.77|1961.47|1960.07|1959.77|1961.83|1961.53|1960.03|1959.67|1046
1686928200000|2023-06-16 15:10:00|1959.98|1959.68|1959.59|1959.29|1960.49|1960.19|1958.95|1958.6|965
1686928500000|2023-06-16 15:15:00|1959.61|1959.31|1961|1960.7|1961.35|1961.05|1959.52|1959.22|890
1686928800000|2023-06-16 15:20:00|1960.99|1960.69|1960.23|1959.93|1961.18|1960.88|1959.63|1959.33|1128
1686929100000|2023-06-16 15:25:00|1960.22|1959.92|1959.78|1959.48|1960.61|1960.3|1959.58|1959.28|995
1686929400000|2023-06-16 15:30:00|1959.82|1959.52|1960.25|1959.95|1961.9|1961.6|1959.82|1959.52|852
1686929700000|2023-06-16 15:35:00|1960.26|1959.96|1958.48|1958.18|1960.55|1960.25|1958.39|1958.08|942
1686930000000|2023-06-16 15:40:00|1958.4|1958.1|1957.59|1957.29|1958.81|1958.49|1957.43|1957.13|860
1686930300000|2023-06-16 15:45:00|1957.58|1957.28|1956.85|1956.55|1957.7|1957.34|1956.52|1956.22|929
1686930600000|2023-06-16 15:50:00|1956.83|1956.53|1956.6|1956.1|1957.06|1956.76|1956.06|1955.72|888
1686930900000|2023-06-16 15:55:00|1956.61|1956.11|1956.47|1956.17|1956.7|1956.31|1955.42|1955.12|777
1686931200000|2023-06-16 16:00:00|1956.48|1956.18|1955.73|1955.43|1957.11|1956.81|1955.71|1955.33|751
1686931500000|2023-06-16 16:05:00|1955.74|1955.44|1956.53|1956.23|1956.74|1956.34|1955.67|1955.3|733
1686931800000|2023-06-16 16:10:00|1956.51|1956.21|1955.89|1955.59|1957.17|1956.77|1955.42|1955.12|740
1686932100000|2023-06-16 16:15:00|1955.85|1955.55|1955.97|1955.67|1956.1|1955.71|1955.02|1954.64|586
1686932400000|2023-06-16 16:20:00|1955.96|1955.66|1954.75|1954.45|1956.32|1956.02|1954.75|1954.45|649
1686932700000|2023-06-16 16:25:00|1954.78|1954.48|1954.63|1954.33|1955.24|1954.94|1954.48|1954.12|614
1686933000000|2023-06-16 16:30:00|1954.65|1954.35|1954.51|1954.21|1955.01|1954.62|1954.16|1953.74|663
1686933300000|2023-06-16 16:35:00|1954.5|1954.2|1955.1|1954.8|1955.42|1955.12|1954.49|1954.19|689
1686933600000|2023-06-16 16:40:00|1955.11|1954.81|1955.47|1955.17|1955.89|1955.49|1955|1954.7|526
1686933900000|2023-06-16 16:45:00|1955.53|1955.23|1955.15|1954.85|1955.61|1955.31|1954.32|1954.02|532
1686934200000|2023-06-16 16:50:00|1955.14|1954.84|1954.89|1954.59|1955.74|1955.44|1954.55|1954.25|624
1686934500000|2023-06-16 16:55:00|1954.9|1954.6|1955.42|1955.12|1955.51|1955.15|1954.57|1954.27|552
1686934800000|2023-06-16 17:00:00|1955.44|1955.14|1956.22|1955.92|1956.45|1956.15|1955.34|1955.04|599
1686935100000|2023-06-16 17:05:00|1956.24|1955.94|1957.37|1957.07|1957.52|1957.1|1956.21|1955.91|592
1686935400000|2023-06-16 17:10:00|1957.38|1957.08|1957.88|1957.58|1958.11|1957.76|1957.18|1956.88|547
1686935700000|2023-06-16 17:15:00|1957.87|1957.57|1957.42|1957.12|1957.94|1957.64|1957.2|1956.9|546
1686936000000|2023-06-16 17:20:00|1957.37|1957.07|1957.92|1957.62|1957.93|1957.63|1957.28|1956.97|516
1686936300000|2023-06-16 17:25:00|1957.91|1957.61|1959.11|1958.81|1959.41|1959.11|1957.91|1957.61|627
1686936600000|2023-06-16 17:30:00|1959.1|1958.8|1958.75|1958.45|1959.78|1959.44|1958.5|1958.15|621
1686936900000|2023-06-16 17:35:00|1958.67|1958.37|1958.66|1958.36|1959.17|1958.77|1958.38|1958.08|531
1686937200000|2023-06-16 17:40:00|1958.67|1958.37|1958.2|1957.9|1958.9|1958.57|1957.84|1957.49|492
1686937500000|2023-06-16 17:45:00|1958.19|1957.89|1958.92|1958.62|1958.99|1958.63|1958.14|1957.84|589
1686937800000|2023-06-16 17:50:00|1959.02|1958.52|1959.39|1959.09|1959.67|1959.29|1958.77|1958.45|425
1686938100000|2023-06-16 17:55:00|1959.4|1959.1|1959.4|1959.1|1959.48|1959.11|1958.8|1958.48|387
1686938400000|2023-06-16 18:00:00|1959.41|1959.11|1959.32|1959.02|1959.91|1959.61|1959.28|1958.88|504
1686938700000|2023-06-16 18:05:00|1959.33|1959.03|1958.96|1958.66|1959.44|1959.11|1958.79|1958.49|417
1686939000000|2023-06-16 18:10:00|1958.98|1958.68|1959.34|1959.04|1959.44|1959.14|1958.98|1958.63|323
1686939300000|2023-06-16 18:15:00|1959.35|1959.05|1959.15|1958.85|1959.4|1959.1|1959.06|1958.76|357
1686939600000|2023-06-16 18:20:00|1959.16|1958.86|1958.78|1958.48|1959.16|1958.86|1958.69|1958.39|470
1686939900000|2023-06-16 18:25:00|1958.79|1958.49|1958.8|1958.5|1959.1|1958.8|1958.66|1958.36|443
1686940200000|2023-06-16 18:30:00|1958.79|1958.49|1958.38|1958.08|1958.91|1958.61|1958.13|1957.83|503
1686940500000|2023-06-16 18:35:00|1958.39|1958.09|1958.16|1957.86|1959|1958.6|1958.14|1957.84|479
1686940800000|2023-06-16 18:40:00|1958.17|1957.87|1958.85|1958.55|1959.02|1958.6|1958.13|1957.83|449
1686941100000|2023-06-16 18:45:00|1958.84|1958.54|1959.34|1959.04|1959.4|1959.1|1958.65|1958.35|397
1686941400000|2023-06-16 18:50:00|1959.33|1959.03|1959.15|1958.85|1959.39|1959.09|1958.97|1958.62|417
1686941700000|2023-06-16 18:55:00|1959.17|1958.87|1958.84|1958.54|1959.27|1958.97|1958.52|1958.22|611
1686942000000|2023-06-16 19:00:00|1958.87|1958.57|1957.77|1957.47|1958.87|1958.57|1957.09|1956.72|584
1686942300000|2023-06-16 19:05:00|1957.75|1957.45|1957.56|1957.26|1958.06|1957.68|1957.42|1957.03|484
1686942600000|2023-06-16 19:10:00|1957.57|1957.27|1957.73|1957.43|1958.12|1957.81|1957.52|1957.2|494
1686942900000|2023-06-16 19:15:00|1957.72|1957.42|1958.52|1958.22|1958.7|1958.4|1957.72|1957.42|477
1686943200000|2023-06-16 19:20:00|1958.51|1958.21|1957.95|1957.65|1958.66|1958.36|1957.88|1957.51|429
1686943500000|2023-06-16 19:25:00|1957.93|1957.63|1957.87|1957.57|1958.18|1957.83|1957.64|1957.34|442
1686943800000|2023-06-16 19:30:00|1957.88|1957.58|1957.47|1957.17|1958.02|1957.69|1957.38|1957|392
1686944100000|2023-06-16 19:35:00|1957.49|1957.19|1957.14|1956.84|1957.88|1957.55|1957.12|1956.82|443
1686944400000|2023-06-16 19:40:00|1957.12|1956.82|1957.01|1956.71|1957.28|1956.96|1956.82|1956.5|428
1686944700000|2023-06-16 19:45:00|1957|1956.7|1956.59|1956.29|1957.02|1956.71|1956.47|1956.11|485
1686945000000|2023-06-16 19:50:00|1956.6|1956.3|1956.16|1955.86|1956.78|1956.38|1956.02|1955.72|555
1686945300000|2023-06-16 19:55:00|1956.14|1955.84|1955.67|1955.37|1956.34|1955.99|1955.63|1955.31|624
1686945600000|2023-06-16 20:00:00|1955.62|1955.32|1956.38|1955.88|1956.68|1956.29|1955.62|1955.32|456
1686945900000|2023-06-16 20:05:00|1956.37|1956.07|1956.18|1955.68|1956.58|1956.2|1956.07|1955.68|330
1686946200000|2023-06-16 20:10:00|1956.22|1955.72|1956.74|1956.24|1956.75|1956.34|1956.09|1955.71|231
1686946500000|2023-06-16 20:15:00|1956.65|1956.35|1956.5|1956.2|1956.78|1956.42|1956.49|1956.07|150
1686946800000|2023-06-16 20:20:00|1956.53|1956.23|1957.22|1956.92|1957.32|1956.93|1956.5|1956.11|153
1686947100000|2023-06-16 20:25:00|1957.21|1956.91|1956.94|1956.44|1957.33|1956.93|1956.8|1956.43|158
1686947400000|2023-06-16 20:30:00|1956.95|1956.45|1957.35|1956.85|1957.36|1957.01|1956.88|1956.45|228
1686947700000|2023-06-16 20:35:00|1957.34|1956.84|1957.81|1957.51|1957.95|1957.56|1957.06|1956.72|230
1686948000000|2023-06-16 20:40:00|1957.8|1957.5|1957.76|1957.46|1957.99|1957.58|1957.69|1957.34|151
1686948300000|2023-06-16 20:45:00|1957.77|1957.47|1958.13|1957.83|1958.45|1958.04|1957.59|1957.23|275
1686948600000|2023-06-16 20:50:00|1958.11|1957.81|1957.77|1957.27|1958.45|1958.15|1957.6|1957.2|246
1686948900000|2023-06-16 20:55:00|1957.79|1957.29|1958.11|1957.61|1958.22|1957.72|1957.61|1957.11|208
1687125600000|2023-06-18 22:00:00|1958.4|1957.9|1958.86|1958.36|1958.91|1958.41|1958.35|1957.85|121
1687125900000|2023-06-18 22:05:00|1958.84|1958.34|1957.83|1957.33|1958.92|1958.42|1957.79|1957.29|143
1687126200000|2023-06-18 22:10:00|1957.85|1957.35|1957.43|1956.93|1957.91|1957.41|1957.39|1956.89|153
1687126500000|2023-06-18 22:15:00|1957.4|1956.9|1957.66|1957.16|1957.66|1957.16|1957.26|1956.76|114
1687126800000|2023-06-18 22:20:00|1957.7|1957.2|1957.74|1957.44|1957.99|1957.63|1957.38|1956.88|210
1687127100000|2023-06-18 22:25:00|1957.84|1957.34|1958.1|1957.8|1958.15|1957.82|1957.74|1957.24|209
1687127400000|2023-06-18 22:30:00|1958.11|1957.81|1957.92|1957.62|1958.38|1958.04|1957.82|1957.42|226
1687127700000|2023-06-18 22:35:00|1957.91|1957.61|1958.21|1957.71|1958.21|1957.71|1957.69|1957.21|177
1687128000000|2023-06-18 22:40:00|1958.17|1957.67|1957.87|1957.37|1958.34|1957.84|1957.83|1957.33|141
1687128300000|2023-06-18 22:45:00|1957.85|1957.35|1958.12|1957.62|1958.21|1957.71|1957.62|1957.12|146
1687128600000|2023-06-18 22:50:00|1958.11|1957.61|1957.99|1957.49|1958.29|1957.8|1957.89|1957.41|142
1687128900000|2023-06-18 22:55:00|1957.98|1957.48|1958.38|1957.88|1958.52|1958.02|1957.89|1957.45|126
1687129200000|2023-06-18 23:00:00|1958.43|1957.93|1958.39|1957.89|1958.54|1958.04|1958.07|1957.68|200
1687129500000|2023-06-18 23:05:00|1958.38|1957.88|1958.55|1958.05|1958.58|1958.17|1957.97|1957.59|121
1687129800000|2023-06-18 23:10:00|1958.56|1958.06|1958.22|1957.72|1958.7|1958.3|1958.06|1957.68|148
1687130100000|2023-06-18 23:15:00|1958.21|1957.71|1958.18|1957.88|1958.56|1958.17|1958.11|1957.7|137
1687130400000|2023-06-18 23:20:00|1958.27|1957.77|1957.67|1957.17|1958.3|1957.88|1957.54|1957.14|134
1687130700000|2023-06-18 23:25:00|1957.66|1957.16|1957.45|1957.15|1957.79|1957.36|1957.41|1957.01|115
1687131000000|2023-06-18 23:30:00|1957.46|1957.16|1957.15|1956.85|1957.62|1957.17|1957.13|1956.75|117
1687131300000|2023-06-18 23:35:00|1957.13|1956.83|1957.05|1956.75|1957.31|1956.9|1956.97|1956.56|156
1687131600000|2023-06-18 23:40:00|1957.16|1956.66|1957.14|1956.84|1957.52|1957.1|1956.98|1956.58|238
1687131900000|2023-06-18 23:45:00|1957.25|1956.75|1956.94|1956.44|1957.4|1956.97|1956.47|1956.1|310
1687132200000|2023-06-18 23:50:00|1956.98|1956.48|1956.97|1956.47|1957.55|1957.15|1956.73|1956.36|173
1687132500000|2023-06-18 23:55:00|1956.93|1956.43|1957.4|1956.9|1957.5|1957.03|1956.93|1956.43|188
1687132800000|2023-06-19 00:00:00|1957.41|1956.91|1957.82|1957.32|1957.93|1957.56|1957.03|1956.64|487
1687133100000|2023-06-19 00:05:00|1957.79|1957.29|1958.37|1957.87|1958.64|1958.23|1957.69|1957.29|385
1687133400000|2023-06-19 00:10:00|1958.27|1957.97|1957.91|1957.41|1958.41|1958.06|1957.73|1957.38|352
1687133700000|2023-06-19 00:15:00|1957.92|1957.42|1957.97|1957.67|1958.31|1957.91|1957.61|1957.23|282
1687134000000|2023-06-19 00:20:00|1958.09|1957.59|1958.61|1958.31|1958.7|1958.33|1958.06|1957.59|263
1687134300000|2023-06-19 00:25:00|1958.59|1958.29|1958.35|1957.85|1959|1958.61|1958.06|1957.74|335
1687134600000|2023-06-19 00:30:00|1958.34|1957.84|1957.19|1956.69|1958.44|1958.04|1957.08|1956.68|335
1687134900000|2023-06-19 00:35:00|1957.18|1956.68|1957.28|1956.98|1957.77|1957.37|1956.97|1956.64|282
1687135200000|2023-06-19 00:40:00|1957.38|1956.88|1957.14|1956.84|1957.45|1957.11|1956.94|1956.55|274
1687135500000|2023-06-19 00:45:00|1957.15|1956.85|1957.77|1957.27|1957.86|1957.47|1956.89|1956.55|456
1687135800000|2023-06-19 00:50:00|1957.76|1957.26|1956.8|1956.3|1957.77|1957.42|1956.49|1956.1|453
1687136100000|2023-06-19 00:55:00|1956.62|1956.32|1956.9|1956.6|1957.1|1956.67|1956.48|1956.07|401
1687136400000|2023-06-19 01:00:00|1956.92|1956.62|1958.09|1957.59|1958.28|1957.88|1956.42|1956.06|795
1687136700000|2023-06-19 01:05:00|1958.08|1957.58|1956.98|1956.68|1958.58|1958.18|1956.83|1956.46|601
1687137000000|2023-06-19 01:10:00|1956.99|1956.69|1956.87|1956.57|1957.36|1956.96|1956.56|1956.16|410
1687137300000|2023-06-19 01:15:00|1956.97|1956.47|1958.22|1957.92|1958.39|1958|1956.78|1956.4|484
1687137600000|2023-06-19 01:20:00|1958.32|1957.82|1957.8|1957.5|1958.34|1957.95|1957.69|1957.29|519
1687137900000|2023-06-19 01:25:00|1957.9|1957.4|1957.49|1957.19|1957.98|1957.58|1957.07|1956.68|459
1687138200000|2023-06-19 01:30:00|1957.59|1957.09|1956.73|1956.23|1958.3|1957.9|1956.73|1956.23|598
1687138500000|2023-06-19 01:35:00|1956.76|1956.26|1956.74|1956.44|1957.08|1956.69|1956.08|1955.64|585
1687138800000|2023-06-19 01:40:00|1956.72|1956.42|1956.59|1956.09|1957.11|1956.7|1955.9|1955.5|841
1687139100000|2023-06-19 01:45:00|1956.57|1956.07|1956.23|1955.93|1956.86|1956.47|1956.11|1955.72|643
1687139400000|2023-06-19 01:50:00|1956.24|1955.94|1956.6|1956.3|1957.06|1956.74|1956.1|1955.74|644
1687139700000|2023-06-19 01:55:00|1956.61|1956.31|1956.33|1956.03|1956.9|1956.49|1956.27|1955.87|380
1687140000000|2023-06-19 02:00:00|1956.37|1956.07|1956.04|1955.74|1956.84|1956.45|1956.02|1955.61|415
1687140300000|2023-06-19 02:05:00|1956.05|1955.75|1956.3|1956|1956.38|1956|1955.84|1955.45|412
1687140600000|2023-06-19 02:10:00|1956.27|1955.97|1956.01|1955.71|1956.45|1956.06|1955.8|1955.43|438
1687140900000|2023-06-19 02:15:00|1956.02|1955.72|1955.38|1955.08|1956.21|1955.83|1955.25|1954.94|368
1687141200000|2023-06-19 02:20:00|1955.37|1955.07|1954.84|1954.34|1955.6|1955.2|1954.48|1954.12|377
1687141500000|2023-06-19 02:25:00|1954.81|1954.31|1955.1|1954.6|1955.17|1954.78|1954.64|1954.22|347
1687141800000|2023-06-19 02:30:00|1955.11|1954.61|1954.88|1954.58|1955.74|1955.33|1954.87|1954.48|434
1687142100000|2023-06-19 02:35:00|1954.86|1954.56|1955.72|1955.22|1955.78|1955.38|1954.74|1954.33|439
1687142400000|2023-06-19 02:40:00|1955.6|1955.3|1955.17|1954.67|1955.86|1955.46|1955.07|1954.63|513
1687142700000|2023-06-19 02:45:00|1955.09|1954.79|1955.92|1955.42|1956.14|1955.75|1954.97|1954.58|402
1687143000000|2023-06-19 02:50:00|1955.93|1955.43|1956.12|1955.62|1956.33|1955.94|1955.44|1955.04|455
1687143300000|2023-06-19 02:55:00|1956.02|1955.72|1955.73|1955.23|1956.22|1955.82|1955.41|1954.95|348
1687143600000|2023-06-19 03:00:00|1955.63|1955.33|1955.74|1955.24|1955.95|1955.57|1955.58|1955.22|402
1687143900000|2023-06-19 03:05:00|1955.75|1955.25|1955.94|1955.44|1955.96|1955.61|1955.52|1955.19|347
1687144200000|2023-06-19 03:10:00|1955.93|1955.43|1955.54|1955.24|1956.12|1955.72|1955.39|1955.05|347
1687144500000|2023-06-19 03:15:00|1955.53|1955.23|1955.73|1955.23|1955.79|1955.41|1955.33|1954.96|338
1687144800000|2023-06-19 03:20:00|1955.72|1955.22|1955.09|1954.59|1955.78|1955.38|1954.99|1954.57|375
1687145100000|2023-06-19 03:25:00|1955.08|1954.58|1955.1|1954.8|1955.2|1954.8|1954.81|1954.4|330
1687145400000|2023-06-19 03:30:00|1955.09|1954.79|1954.75|1954.25|1955.41|1955.07|1954.66|1954.21|346
1687145700000|2023-06-19 03:35:00|1954.73|1954.23|1954.46|1953.96|1955.08|1954.68|1954.25|1953.88|424
1687146000000|2023-06-19 03:40:00|1954.47|1953.97|1954.51|1954.01|1954.75|1954.41|1954.25|1953.82|459
1687146300000|2023-06-19 03:45:00|1954.5|1954|1954.87|1954.37|1955|1954.58|1954.31|1953.93|449
1687146600000|2023-06-19 03:50:00|1954.86|1954.36|1955.61|1955.31|1955.72|1955.33|1954.71|1954.33|402
1687146900000|2023-06-19 03:55:00|1955.71|1955.21|1956.02|1955.52|1956.18|1955.75|1955.64|1955.21|294
1687147200000|2023-06-19 04:00:00|1956.01|1955.51|1955.47|1954.97|1956.01|1955.54|1955.23|1954.83|326
1687147500000|2023-06-19 04:05:00|1955.49|1954.99|1955.21|1954.91|1955.51|1955.13|1954.86|1954.43|274
1687147800000|2023-06-19 04:10:00|1955.2|1954.9|1955.27|1954.77|1955.5|1955.1|1954.94|1954.47|236
1687148100000|2023-06-19 04:15:00|1955.25|1954.75|1955.58|1955.28|1955.68|1955.29|1955.11|1954.71|283
1687148400000|2023-06-19 04:20:00|1955.59|1955.29|1955.85|1955.55|1955.89|1955.59|1955.19|1954.84|265
1687148700000|2023-06-19 04:25:00|1955.92|1955.42|1956.29|1955.99|1956.67|1956.27|1955.65|1955.28|280
1687149000000|2023-06-19 04:30:00|1956.28|1955.98|1956.39|1956.09|1956.49|1956.1|1955.89|1955.5|329
1687149300000|2023-06-19 04:35:00|1956.49|1955.99|1956.53|1956.03|1956.62|1956.19|1956.19|1955.79|188
1687149600000|2023-06-19 04:40:00|1956.51|1956.01|1956.74|1956.44|1956.94|1956.53|1956.27|1955.88|224
1687149900000|2023-06-19 04:45:00|1956.88|1956.38|1956.7|1956.4|1956.88|1956.42|1956.34|1955.95|240
1687150200000|2023-06-19 04:50:00|1956.69|1956.39|1956.9|1956.4|1956.97|1956.59|1956.55|1956.16|198
1687150500000|2023-06-19 04:55:00|1956.92|1956.42|1957.37|1956.87|1957.42|1957.05|1956.84|1956.41|336
1687150800000|2023-06-19 05:00:00|1957.28|1956.98|1957.16|1956.66|1957.45|1957.14|1956.96|1956.58|355
1687151100000|2023-06-19 05:05:00|1957.15|1956.65|1957.33|1956.83|1957.47|1957.11|1956.76|1956.4|377
1687151400000|2023-06-19 05:10:00|1957.32|1956.82|1957.46|1956.96|1957.83|1957.42|1957.05|1956.65|407
1687151700000|2023-06-19 05:15:00|1957.45|1956.95|1956.92|1956.42|1957.48|1957.12|1956.68|1956.29|367
1687152000000|2023-06-19 05:20:00|1956.84|1956.54|1957.24|1956.94|1957.49|1957.1|1956.82|1956.42|268
1687152300000|2023-06-19 05:25:00|1957.21|1956.91|1957.26|1956.96|1957.5|1957.11|1956.98|1956.57|344
1687152600000|2023-06-19 05:30:00|1957.29|1956.99|1957.24|1956.94|1957.6|1957.23|1956.78|1956.43|611
1687152900000|2023-06-19 05:35:00|1957.23|1956.93|1956.89|1956.59|1957.67|1957.28|1956.83|1956.42|472
1687153200000|2023-06-19 05:40:00|1956.88|1956.58|1956.34|1956.04|1957.15|1956.77|1956.13|1955.77|585
1687153500000|2023-06-19 05:45:00|1956.3|1956|1956.25|1955.95|1956.35|1956|1955.59|1955.25|633
1687153800000|2023-06-19 05:50:00|1956.34|1955.84|1956.03|1955.53|1956.34|1955.94|1955.25|1954.88|516
1687154100000|2023-06-19 05:55:00|1956.01|1955.51|1954.92|1954.42|1956.13|1955.79|1954.39|1953.98|603
1687154400000|2023-06-19 06:00:00|1954.81|1954.51|1954.58|1954.08|1955.48|1955.18|1954.46|1954.07|782
1687154700000|2023-06-19 06:05:00|1954.57|1954.07|1954.91|1954.41|1955.09|1954.75|1954.16|1953.84|695
1687155000000|2023-06-19 06:10:00|1954.92|1954.42|1955.41|1954.91|1956.06|1955.72|1954.67|1954.28|706
1687155300000|2023-06-19 06:15:00|1955.42|1954.92|1955.92|1955.42|1956.04|1955.62|1954.81|1954.51|569
1687155600000|2023-06-19 06:20:00|1955.76|1955.46|1955.26|1954.96|1956.06|1955.64|1954.71|1954.34|543
1687155900000|2023-06-19 06:25:00|1955.27|1954.97|1954.7|1954.4|1955.36|1954.98|1954.48|1954.18|563
1687156200000|2023-06-19 06:30:00|1954.75|1954.45|1954.76|1954.26|1955.08|1954.7|1954.38|1953.99|576
1687156500000|2023-06-19 06:35:00|1954.75|1954.25|1954.4|1954.1|1954.83|1954.47|1954.2|1953.86|586
1687156800000|2023-06-19 06:40:00|1954.39|1954.09|1954.68|1954.18|1954.76|1954.39|1953.94|1953.64|437
1687157100000|2023-06-19 06:45:00|1954.61|1954.31|1954.9|1954.6|1955.15|1954.8|1954.53|1954.16|463
1687157400000|2023-06-19 06:50:00|1954.84|1954.54|1954.14|1953.84|1954.95|1954.58|1953.43|1953.13|518
1687157700000|2023-06-19 06:55:00|1954.11|1953.81|1954.51|1954.21|1954.82|1954.46|1954.11|1953.81|578
1687158000000|2023-06-19 07:00:00|1954.52|1954.22|1954.63|1954.33|1954.87|1954.49|1953.76|1953.39|717
1687158300000|2023-06-19 07:05:00|1954.7|1954.2|1954.02|1953.72|1954.82|1954.49|1953.77|1953.38|671
1687158600000|2023-06-19 07:10:00|1954.01|1953.71|1954.06|1953.76|1954.38|1954|1953.77|1953.4|598
1687158900000|2023-06-19 07:15:00|1954.01|1953.71|1954.01|1953.71|1954.27|1953.91|1953.46|1953.08|527
1687159200000|2023-06-19 07:20:00|1954|1953.7|1954|1953.7|1954.49|1954.19|1953.66|1953.27|477
1687159500000|2023-06-19 07:25:00|1953.99|1953.69|1953.65|1953.35|1954.14|1953.8|1953.5|1953.2|511
1687159800000|2023-06-19 07:30:00|1953.66|1953.36|1954.47|1954.17|1954.94|1954.64|1953.51|1953.2|535
1687160100000|2023-06-19 07:35:00|1954.48|1954.18|1954.79|1954.49|1954.9|1954.6|1952.99|1952.69|807
1687160400000|2023-06-19 07:40:00|1954.78|1954.48|1953.32|1953.02|1955.03|1954.65|1953.32|1952.91|497
1687160700000|2023-06-19 07:45:00|1953.33|1953.03|1953.87|1953.57|1954.02|1953.63|1952.91|1952.61|546
1687161000000|2023-06-19 07:50:00|1953.97|1953.47|1953.9|1953.6|1954.17|1953.87|1953.66|1953.31|483
1687161300000|2023-06-19 07:55:00|1953.91|1953.61|1955.3|1955|1955.52|1955.12|1953.85|1953.46|613
1687161600000|2023-06-19 08:00:00|1955.27|1954.97|1956.42|1956.12|1956.49|1956.15|1955.27|1954.97|667
1687161900000|2023-06-19 08:05:00|1956.43|1956.13|1955.8|1955.5|1956.55|1956.18|1955.74|1955.35|572
1687162200000|2023-06-19 08:10:00|1955.81|1955.51|1956.14|1955.84|1956.24|1955.9|1955.81|1955.45|490
1687162500000|2023-06-19 08:15:00|1956.23|1955.73|1957.33|1957.03|1958.39|1958.09|1956.23|1955.73|743
1687162800000|2023-06-19 08:20:00|1957.34|1957.04|1958.75|1958.45|1958.88|1958.53|1957.15|1956.77|506
1687163100000|2023-06-19 08:25:00|1958.74|1958.44|1958.46|1958.16|1958.97|1958.67|1958.14|1957.76|559
1687163400000|2023-06-19 08:30:00|1958.48|1958.18|1958.08|1957.78|1958.96|1958.55|1957.75|1957.38|535
1687163700000|2023-06-19 08:35:00|1958.07|1957.77|1957.82|1957.32|1958.17|1957.8|1957.48|1957.09|483
1687164000000|2023-06-19 08:40:00|1957.75|1957.45|1957.54|1957.24|1958.15|1957.79|1957.27|1956.93|481
1687164300000|2023-06-19 08:45:00|1957.58|1957.28|1957.71|1957.21|1957.88|1957.52|1957.37|1956.97|514
1687164600000|2023-06-19 08:50:00|1957.6|1957.3|1957.36|1957.06|1958.09|1957.79|1957.27|1956.85|451
1687164900000|2023-06-19 08:55:00|1957.35|1957.05|1956.69|1956.39|1957.61|1957.28|1956.61|1956.23|452
1687165200000|2023-06-19 09:00:00|1956.7|1956.4|1956.24|1955.94|1956.83|1956.53|1956.12|1955.82|527
1687165500000|2023-06-19 09:05:00|1956.25|1955.95|1955.86|1955.56|1956.5|1956.18|1955.85|1955.49|392
1687165800000|2023-06-19 09:10:00|1955.87|1955.57|1955.78|1955.48|1956.27|1955.97|1955.74|1955.36|450
1687166100000|2023-06-19 09:15:00|1955.77|1955.47|1955.48|1955.18|1955.87|1955.47|1955.45|1955.06|460
1687166400000|2023-06-19 09:20:00|1955.47|1955.17|1955.69|1955.39|1956.35|1955.95|1955.43|1955.11|494
1687166700000|2023-06-19 09:25:00|1955.72|1955.42|1955.47|1955.17|1955.86|1955.48|1955.07|1954.77|603
1687167000000|2023-06-19 09:30:00|1955.42|1955.12|1954.21|1953.71|1955.64|1955.24|1954|1953.57|526
1687167300000|2023-06-19 09:35:00|1954.18|1953.68|1953.8|1953.5|1954.41|1954.08|1953.68|1953.32|407
1687167600000|2023-06-19 09:40:00|1953.81|1953.51|1953.18|1952.88|1953.93|1953.55|1952.74|1952.39|522
1687167900000|2023-06-19 09:45:00|1953.19|1952.89|1952.51|1952.21|1953.19|1952.89|1952.03|1951.73|616
1687168200000|2023-06-19 09:50:00|1952.52|1952.22|1950.69|1950.39|1952.66|1952.36|1950.62|1950.26|640
1687168500000|2023-06-19 09:55:00|1950.72|1950.42|1950.59|1950.29|1951.22|1950.92|1950.33|1950.03|675
1687168800000|2023-06-19 10:00:00|1950.6|1950.3|1950.44|1950.14|1950.67|1950.3|1950.02|1949.64|663
1687169100000|2023-06-19 10:05:00|1950.4|1950.1|1950.59|1950.09|1950.8|1950.48|1949.85|1949.45|639
1687169400000|2023-06-19 10:10:00|1950.58|1950.08|1950.87|1950.57|1951.04|1950.69|1950.35|1949.94|442
1687169700000|2023-06-19 10:15:00|1950.9|1950.6|1950.75|1950.45|1950.96|1950.6|1950.33|1950.01|459
1687170000000|2023-06-19 10:20:00|1950.74|1950.44|1950.77|1950.47|1951.1|1950.71|1950.13|1949.74|468
1687170300000|2023-06-19 10:25:00|1950.76|1950.46|1950.76|1950.46|1951.31|1950.92|1950.4|1950.02|502
1687170600000|2023-06-19 10:30:00|1950.75|1950.45|1950.53|1950.23|1951.16|1950.75|1950.42|1950.09|489
1687170900000|2023-06-19 10:35:00|1950.52|1950.22|1950.77|1950.47|1950.87|1950.53|1950.43|1950.06|422
1687171200000|2023-06-19 10:40:00|1950.88|1950.38|1950.43|1950.13|1951.29|1950.96|1950.25|1949.88|553
1687171500000|2023-06-19 10:45:00|1950.44|1950.14|1950.19|1949.89|1950.73|1950.36|1949.86|1949.48|529
1687171800000|2023-06-19 10:50:00|1950.18|1949.88|1949.79|1949.49|1950.31|1950.01|1949.21|1948.82|498
1687172100000|2023-06-19 10:55:00|1949.78|1949.48|1949.93|1949.63|1950.07|1949.7|1949.58|1949.2|624
1687172400000|2023-06-19 11:00:00|1949.92|1949.62|1949.57|1949.27|1950|1949.68|1949.18|1948.85|571
1687172700000|2023-06-19 11:05:00|1949.56|1949.26|1949.32|1949.02|1949.99|1949.64|1949.29|1948.88|419
1687173000000|2023-06-19 11:10:00|1949.39|1949.09|1949.85|1949.55|1950.06|1949.66|1949.36|1949.06|358
1687173300000|2023-06-19 11:15:00|1949.84|1949.54|1950.41|1950.11|1950.97|1950.63|1949.79|1949.49|471
1687173600000|2023-06-19 11:20:00|1950.43|1950.13|1950.24|1949.94|1950.54|1950.22|1950.11|1949.77|385
1687173900000|2023-06-19 11:25:00|1950.23|1949.93|1949.57|1949.27|1950.45|1950.07|1949.36|1949.06|432
1687174200000|2023-06-19 11:30:00|1949.58|1949.28|1949.47|1949.17|1949.79|1949.44|1949.32|1948.95|474
1687174500000|2023-06-19 11:35:00|1949.46|1949.16|1949.87|1949.57|1949.91|1949.59|1949.17|1948.77|400
1687174800000|2023-06-19 11:40:00|1949.86|1949.56|1949.12|1948.82|1950.04|1949.68|1948.79|1948.42|538
1687175100000|2023-06-19 11:45:00|1949.07|1948.77|1948.88|1948.58|1949.41|1949.09|1948.75|1948.41|486
1687175400000|2023-06-19 11:50:00|1948.9|1948.6|1949.03|1948.73|1949.35|1948.95|1948.77|1948.4|480
1687175700000|2023-06-19 11:55:00|1949.02|1948.72|1948.81|1948.31|1949.38|1949.02|1948.52|1948.17|485
1687176000000|2023-06-19 12:00:00|1948.71|1948.41|1948.46|1948.16|1948.77|1948.47|1948|1947.63|614
1687176300000|2023-06-19 12:05:00|1948.47|1948.17|1949.19|1948.89|1949.36|1948.96|1948.13|1947.74|665
1687176600000|2023-06-19 12:10:00|1949.28|1948.78|1949.94|1949.64|1949.95|1949.65|1949.07|1948.77|533
1687176900000|2023-06-19 12:15:00|1949.93|1949.63|1950.5|1950.2|1950.56|1950.21|1949.82|1949.42|501
1687177200000|2023-06-19 12:20:00|1950.49|1950.19|1952.11|1951.81|1952.45|1952.1|1950.22|1949.92|680
1687177500000|2023-06-19 12:25:00|1952.12|1951.82|1951.61|1951.31|1952.49|1952.14|1951.58|1951.19|492
1687177800000|2023-06-19 12:30:00|1951.62|1951.32|1951.19|1950.89|1952.3|1952|1951.01|1950.65|616
1687178100000|2023-06-19 12:35:00|1951.29|1950.79|1950.95|1950.65|1951.68|1951.28|1950.8|1950.45|534
1687178400000|2023-06-19 12:40:00|1950.98|1950.68|1950.72|1950.42|1951.18|1950.81|1950.64|1950.26|512
1687178700000|2023-06-19 12:45:00|1950.7|1950.4|1951.58|1951.08|1951.58|1951.19|1950.69|1950.37|416
1687179000000|2023-06-19 12:50:00|1951.48|1951.18|1951.69|1951.39|1952.14|1951.84|1951.45|1951.14|444
1687179300000|2023-06-19 12:55:00|1951.65|1951.35|1952.38|1952.08|1952.48|1952.08|1951.43|1951.07|433
1687179600000|2023-06-19 13:00:00|1952.4|1952.1|1952.27|1951.97|1952.77|1952.47|1951.68|1951.31|750
1687179900000|2023-06-19 13:05:00|1952.26|1951.96|1952.4|1952.1|1952.81|1952.47|1951.94|1951.56|595
1687180200000|2023-06-19 13:10:00|1952.42|1952.12|1952.15|1951.65|1952.61|1952.22|1951.81|1951.51|556
1687180500000|2023-06-19 13:15:00|1952.14|1951.64|1952.02|1951.72|1952.27|1951.85|1951.39|1951.09|577
1687180800000|2023-06-19 13:20:00|1952.11|1951.81|1951.78|1951.48|1952.24|1951.83|1951.41|1951.02|648
1687181100000|2023-06-19 13:25:00|1951.76|1951.46|1952.45|1952.15|1952.67|1952.29|1951.51|1951.21|629
1687181400000|2023-06-19 13:30:00|1952.44|1952.14|1953.06|1952.76|1953.24|1952.91|1952.17|1951.84|792
1687181700000|2023-06-19 13:35:00|1953.05|1952.75|1952.66|1952.36|1953.37|1953.02|1952.56|1952.16|730
1687182000000|2023-06-19 13:40:00|1952.65|1952.35|1953.1|1952.6|1953.3|1952.94|1952.5|1952.15|648
1687182300000|2023-06-19 13:45:00|1953.01|1952.71|1953.24|1952.94|1953.43|1953.07|1952.78|1952.38|711
1687182600000|2023-06-19 13:50:00|1953.23|1952.93|1953.18|1952.88|1953.46|1953.07|1952.93|1952.63|554
1687182900000|2023-06-19 13:55:00|1953.19|1952.89|1952.33|1951.83|1953.58|1953.21|1951.99|1951.63|664
1687183200000|2023-06-19 14:00:00|1952.23|1951.93|1951.3|1951|1952.6|1952.3|1951.04|1950.63|734
1687183500000|2023-06-19 14:05:00|1951.26|1950.96|1951.89|1951.59|1952.04|1951.72|1951.1|1950.75|524
1687183800000|2023-06-19 14:10:00|1952|1951.5|1951.16|1950.86|1952|1951.6|1950.98|1950.63|557
1687184100000|2023-06-19 14:15:00|1951.15|1950.85|1951.04|1950.74|1951.89|1951.52|1950.95|1950.65|550
1687184400000|2023-06-19 14:20:00|1951.13|1950.83|1951.95|1951.65|1952.08|1951.69|1951.03|1950.73|520
1687184700000|2023-06-19 14:25:00|1951.94|1951.64|1952.2|1951.9|1952.41|1952.04|1951.5|1951.2|486
1687185000000|2023-06-19 14:30:00|1952.29|1951.79|1952.96|1952.66|1953.04|1952.74|1952.19|1951.79|425
1687185300000|2023-06-19 14:35:00|1952.98|1952.68|1952.54|1952.24|1953.15|1952.81|1952.2|1951.8|595
1687185600000|2023-06-19 14:40:00|1952.55|1952.25|1953.02|1952.72|1953.14|1952.74|1952.21|1951.91|592
1687185900000|2023-06-19 14:45:00|1953.03|1952.73|1953.02|1952.52|1953.25|1952.86|1952.7|1952.39|561
1687186200000|2023-06-19 14:50:00|1953.03|1952.53|1953.07|1952.77|1953.39|1952.99|1952.59|1952.19|542
1687186500000|2023-06-19 14:55:00|1953.05|1952.75|1952.87|1952.57|1953.4|1953.05|1952.71|1952.41|581
1687186800000|2023-06-19 15:00:00|1952.88|1952.58|1953.44|1953.14|1953.57|1953.24|1952.71|1952.33|499
1687187100000|2023-06-19 15:05:00|1953.42|1953.12|1953.2|1952.9|1953.73|1953.39|1953.11|1952.71|442
1687187400000|2023-06-19 15:10:00|1953.19|1952.89|1952.65|1952.35|1953.41|1953.01|1952.65|1952.29|363
1687187700000|2023-06-19 15:15:00|1952.7|1952.4|1953.11|1952.81|1953.5|1953.1|1952.68|1952.36|450
1687188000000|2023-06-19 15:20:00|1953.1|1952.8|1953.14|1952.84|1953.27|1952.97|1952.83|1952.53|346
1687188300000|2023-06-19 15:25:00|1953.13|1952.83|1953.18|1952.68|1953.65|1953.35|1952.93|1952.6|508
1687188600000|2023-06-19 15:30:00|1953.09|1952.79|1952.42|1952.12|1953.34|1953.04|1952.1|1951.75|536
1687188900000|2023-06-19 15:35:00|1952.5|1952|1952.09|1951.79|1952.62|1952.32|1951.94|1951.55|462
1687189200000|2023-06-19 15:40:00|1952.1|1951.8|1952.09|1951.79|1952.5|1952.12|1951.99|1951.59|372
1687189500000|2023-06-19 15:45:00|1952.26|1951.96|1951.79|1951.49|1952.48|1952.18|1951.69|1951.29|432
1687189800000|2023-06-19 15:50:00|1951.8|1951.5|1951.17|1950.87|1951.84|1951.5|1951.17|1950.87|442
1687190100000|2023-06-19 15:55:00|1951.18|1950.88|1950.86|1950.56|1951.38|1950.98|1950.7|1950.32|398
1687190400000|2023-06-19 16:00:00|1950.84|1950.54|1951.7|1951.2|1951.71|1951.35|1950.69|1950.36|514
1687190700000|2023-06-19 16:05:00|1951.71|1951.21|1950.88|1950.58|1951.71|1951.32|1950.83|1950.48|372
1687191000000|2023-06-19 16:10:00|1950.87|1950.57|1950.73|1950.23|1951.14|1950.84|1950.56|1950.18|479
1687191300000|2023-06-19 16:15:00|1950.62|1950.32|1950.95|1950.45|1951.05|1950.66|1950.28|1949.89|310
1687191600000|2023-06-19 16:20:00|1950.74|1950.44|1951.25|1950.75|1951.35|1950.95|1950.74|1950.38|274
1687191900000|2023-06-19 16:25:00|1951.23|1950.73|1951.59|1951.09|1951.73|1951.35|1951.09|1950.7|437
1687192200000|2023-06-19 16:30:00|1951.58|1951.08|1951.45|1951.15|1951.76|1951.36|1951.29|1950.9|321
1687192500000|2023-06-19 16:35:00|1951.46|1951.16|1951.97|1951.67|1952.09|1951.71|1951.35|1950.97|233
1687192800000|2023-06-19 16:40:00|1952.06|1951.56|1951.89|1951.39|1952.17|1951.81|1951.79|1951.39|242
1687193100000|2023-06-19 16:45:00|1951.78|1951.48|1950.83|1950.33|1951.83|1951.48|1950.73|1950.31|481
1687193400000|2023-06-19 16:50:00|1950.73|1950.43|1950.48|1949.98|1950.94|1950.55|1950.32|1949.91|304
1687193700000|2023-06-19 16:55:00|1950.49|1949.99|1950.57|1950.07|1950.68|1950.28|1950.2|1949.82|289
1687194000000|2023-06-19 17:00:00|1950.58|1950.08|1950.64|1950.14|1950.94|1950.57|1950.43|1950.03|298
1687194300000|2023-06-19 17:05:00|1950.63|1950.13|1950.71|1950.21|1950.72|1950.31|1950.39|1949.89|141
1687194600000|2023-06-19 17:10:00|1950.72|1950.22|1950.3|1949.8|1950.73|1950.23|1950.06|1949.56|338
1687194900000|2023-06-19 17:15:00|1950.29|1949.79|1950.32|1949.82|1950.36|1949.86|1950.06|1949.56|132
1687195200000|2023-06-19 17:20:00|1950.33|1949.83|1950.23|1949.73|1950.74|1950.24|1950.23|1949.73|171
1687195500000|2023-06-19 17:25:00|1950.2|1949.7|1950.32|1949.82|1950.33|1949.91|1950.07|1949.65|85
1687195800000|2023-06-19 17:30:00|1950.31|1949.81|1950.66|1950.16|1950.72|1950.3|1950.29|1949.81|103
1687196100000|2023-06-19 17:35:00|1950.65|1950.15|1950.55|1950.05|1950.9|1950.5|1950.44|1950.05|124
1687196400000|2023-06-19 17:40:00|1950.56|1950.06|1950.4|1949.9|1950.72|1950.26|1950.31|1949.81|66
1687196700000|2023-06-19 17:45:00|1950.39|1949.89|1950.1|1949.6|1950.39|1949.89|1949.89|1949.49|83
1687197000000|2023-06-19 17:50:00|1950.11|1949.61|1949.79|1949.49|1950.19|1949.69|1949.73|1949.39|101
1687197300000|2023-06-19 17:55:00|1949.86|1949.36|1949.92|1949.42|1950.12|1949.72|1949.64|1949.32|96
1687197600000|2023-06-19 18:00:00|1949.96|1949.46|1950.07|1949.77|1950.21|1949.77|1949.69|1949.32|144
1687197900000|2023-06-19 18:05:00|1950.17|1949.67|1950.01|1949.51|1950.21|1949.8|1949.81|1949.41|78
1687198200000|2023-06-19 18:10:00|1950.04|1949.54|1950.08|1949.58|1950.16|1949.66|1949.79|1949.4|77
1687198500000|2023-06-19 18:15:00|1950.05|1949.55|1950.28|1949.78|1950.28|1949.78|1949.97|1949.47|52
1687198800000|2023-06-19 18:20:00|1950.24|1949.74|1950.47|1949.97|1950.56|1950.06|1950.11|1949.61|93
1687199100000|2023-06-19 18:25:00|1950.46|1949.96|1950.7|1950.2|1950.88|1950.47|1950.39|1949.94|167
1687212000000|2023-06-19 22:00:00|1952.74|1949.2|1951.59|1951.29|1952.83|1951.4|1950.98|1949.17|182
1687212300000|2023-06-19 22:05:00|1951.58|1951.28|1952.36|1952.06|1952.51|1952.13|1951.47|1951.17|227
1687212600000|2023-06-19 22:10:00|1952.37|1952.07|1953.23|1952.73|1953.28|1952.88|1952.3|1951.81|438
1687212900000|2023-06-19 22:15:00|1953.21|1952.71|1953.08|1952.58|1954.51|1954.15|1953.08|1952.58|431
1687213200000|2023-06-19 22:20:00|1953.11|1952.61|1951.91|1951.41|1953.14|1952.64|1951.82|1951.38|223
1687213500000|2023-06-19 22:25:00|1951.97|1951.47|1952.25|1951.75|1952.4|1952.01|1951.28|1950.88|282
1687213800000|2023-06-19 22:30:00|1952.24|1951.74|1952.28|1951.78|1953.06|1952.67|1952.13|1951.63|303
1687214100000|2023-06-19 22:35:00|1952.26|1951.76|1952.66|1952.16|1952.74|1952.24|1952.26|1951.76|92
1687214400000|2023-06-19 22:40:00|1952.65|1952.15|1952.18|1951.68|1952.85|1952.35|1952.12|1951.62|124
1687214700000|2023-06-19 22:45:00|1952.33|1951.83|1952.43|1951.93|1952.65|1952.15|1952.33|1951.83|110
1687215000000|2023-06-19 22:50:00|1952.44|1951.94|1952.45|1951.95|1952.59|1952.22|1952.43|1951.93|73
1687215300000|2023-06-19 22:55:00|1952.44|1951.94|1952.56|1952.06|1952.56|1952.06|1952.34|1951.84|60
1687215600000|2023-06-19 23:00:00|1952.54|1952.04|1952.15|1951.65|1952.56|1952.06|1951.58|1951.08|200
1687215900000|2023-06-19 23:05:00|1952.14|1951.64|1952.2|1951.7|1952.31|1951.85|1951.89|1951.39|79
1687216200000|2023-06-19 23:10:00|1952.19|1951.69|1951.95|1951.45|1952.2|1951.7|1951.8|1951.3|71
1687216500000|2023-06-19 23:15:00|1951.96|1951.46|1951.97|1951.47|1952.01|1951.57|1951.85|1951.36|78
1687216800000|2023-06-19 23:20:00|1951.98|1951.48|1951.77|1951.27|1952.08|1951.58|1951.68|1951.26|128
1687217100000|2023-06-19 23:25:00|1951.75|1951.25|1951.57|1951.07|1951.97|1951.47|1951.56|1951.06|124
1687217400000|2023-06-19 23:30:00|1951.56|1951.06|1951.87|1951.37|1951.88|1951.38|1951.31|1950.81|175
1687217700000|2023-06-19 23:35:00|1951.86|1951.36|1951.62|1951.12|1951.91|1951.47|1951.61|1951.11|177
1687218000000|2023-06-19 23:40:00|1951.63|1951.13|1951.52|1951.22|1951.76|1951.36|1951.39|1950.94|174
1687218300000|2023-06-19 23:45:00|1951.62|1951.12|1951.81|1951.31|1951.84|1951.42|1951.52|1951.03|107
1687218600000|2023-06-19 23:50:00|1951.79|1951.29|1951.8|1951.3|1951.98|1951.54|1951.64|1951.23|122
1687218900000|2023-06-19 23:55:00|1951.79|1951.29|1952.72|1952.22|1952.75|1952.26|1951.79|1951.29|231
1687219200000|2023-06-20 00:00:00|1952.73|1952.23|1952.39|1952.09|1953.23|1952.89|1952.06|1951.76|716
1687219500000|2023-06-20 00:05:00|1952.48|1951.98|1952.68|1952.18|1953.22|1952.91|1952.16|1951.8|533
1687219800000|2023-06-20 00:10:00|1952.66|1952.16|1952.42|1952.12|1952.77|1952.31|1952.08|1951.69|340
1687220100000|2023-06-20 00:15:00|1952.41|1952.11|1951.73|1951.23|1952.82|1952.42|1951.55|1951.14|480
1687220400000|2023-06-20 00:20:00|1951.72|1951.22|1951.2|1950.7|1951.81|1951.43|1951.06|1950.7|487
1687220700000|2023-06-20 00:25:00|1951.16|1950.86|1951.15|1950.65|1951.4|1951.01|1950.97|1950.57|403
1687221000000|2023-06-20 00:30:00|1950.97|1950.67|1951.07|1950.57|1951.46|1951.09|1950.94|1950.56|349
1687221300000|2023-06-20 00:35:00|1951.08|1950.58|1950.94|1950.64|1951.16|1950.77|1950.76|1950.37|302
1687221600000|2023-06-20 00:40:00|1951.05|1950.55|1951.32|1951.02|1951.65|1951.26|1950.85|1950.46|335
1687221900000|2023-06-20 00:45:00|1951.33|1951.03|1951.48|1950.98|1951.75|1951.36|1951.25|1950.85|379
1687222200000|2023-06-20 00:50:00|1951.42|1950.92|1951.52|1951.02|1951.88|1951.48|1951.3|1950.9|508
1687222500000|2023-06-20 00:55:00|1951.53|1951.03|1951.26|1950.96|1951.65|1951.25|1951.03|1950.62|429
1687222800000|2023-06-20 01:00:00|1951.27|1950.97|1951.59|1951.29|1952.04|1951.64|1950.95|1950.55|657
1687223100000|2023-06-20 01:05:00|1951.6|1951.3|1950.93|1950.63|1952.13|1951.75|1950.83|1950.37|566
1687223400000|2023-06-20 01:10:00|1950.95|1950.65|1950.28|1949.98|1951.1|1950.66|1950|1949.62|595
1687223700000|2023-06-20 01:15:00|1950.38|1949.88|1949.34|1949.04|1951.06|1950.68|1948.41|1948.1|747
1687224000000|2023-06-20 01:20:00|1949.35|1949.05|1949.7|1949.4|1950.04|1949.6|1949.08|1948.68|487
1687224300000|2023-06-20 01:25:00|1949.75|1949.45|1949.18|1948.68|1949.89|1949.54|1948.97|1948.56|455
1687224600000|2023-06-20 01:30:00|1949.15|1948.85|1949.16|1948.66|1950.16|1949.77|1948.9|1948.5|701
1687224900000|2023-06-20 01:35:00|1949.15|1948.65|1949.15|1948.65|1950.12|1949.67|1948.87|1948.57|633
1687225200000|2023-06-20 01:40:00|1949.18|1948.68|1948.1|1947.8|1949.18|1948.68|1947.95|1947.62|737
1687225500000|2023-06-20 01:45:00|1948.07|1947.77|1947.7|1947.2|1948.52|1948.14|1947.61|1947.11|695
1687225800000|2023-06-20 01:50:00|1947.68|1947.18|1945.51|1945.21|1948.05|1947.55|1945.2|1944.9|947
1687226100000|2023-06-20 01:55:00|1945.54|1945.24|1947.2|1946.9|1947.8|1947.41|1945.45|1945.12|893
1687226400000|2023-06-20 02:00:00|1947.11|1946.81|1947.36|1947.06|1947.56|1947.17|1946.69|1946.33|767
1687226700000|2023-06-20 02:05:00|1947.39|1947.09|1947.81|1947.51|1948.15|1947.85|1947.04|1946.65|759
1687227000000|2023-06-20 02:10:00|1947.82|1947.52|1948.06|1947.76|1948.48|1948.08|1947.35|1946.93|858
1687227300000|2023-06-20 02:15:00|1948.05|1947.75|1948.46|1948.16|1949.07|1948.68|1947.95|1947.55|741
1687227600000|2023-06-20 02:20:00|1948.45|1948.15|1949.88|1949.58|1950.31|1950.01|1947.95|1947.65|764
1687227900000|2023-06-20 02:25:00|1949.92|1949.42|1950.08|1949.78|1950.3|1949.93|1948.85|1948.43|587
1687228200000|2023-06-20 02:30:00|1950.07|1949.77|1949.95|1949.65|1950.7|1950.3|1949.59|1949.28|728
1687228500000|2023-06-20 02:35:00|1949.97|1949.67|1949.6|1949.1|1950.12|1949.78|1949.23|1948.86|637
1687228800000|2023-06-20 02:40:00|1949.46|1949.16|1949.75|1949.25|1949.81|1949.45|1948.91|1948.52|483
1687229100000|2023-06-20 02:45:00|1949.76|1949.26|1950.93|1950.43|1950.95|1950.54|1949.09|1948.76|628
1687229400000|2023-06-20 02:50:00|1950.88|1950.58|1950.34|1949.84|1951.15|1950.75|1950.16|1949.76|741
1687229700000|2023-06-20 02:55:00|1950.32|1949.82|1950.25|1949.95|1950.78|1950.39|1950.2|1949.74|568
1687230000000|2023-06-20 03:00:00|1950.24|1949.94|1949.78|1949.28|1950.43|1950.03|1949.5|1949.1|505
1687230300000|2023-06-20 03:05:00|1949.79|1949.29|1950.12|1949.62|1950.53|1950.13|1949.41|1949.01|453
1687230600000|2023-06-20 03:10:00|1950.13|1949.63|1950|1949.5|1950.41|1950.03|1949.79|1949.44|370
1687230900000|2023-06-20 03:15:00|1950.01|1949.51|1950.46|1949.96|1950.53|1950.13|1949.75|1949.36|456
1687231200000|2023-06-20 03:20:00|1950.42|1949.92|1950.06|1949.56|1950.52|1950.12|1949.83|1949.43|426
1687231500000|2023-06-20 03:25:00|1950.07|1949.57|1950.46|1949.96|1950.67|1950.3|1949.92|1949.47|465
1687231800000|2023-06-20 03:30:00|1950.47|1949.97|1950.56|1950.06|1950.66|1950.3|1950.04|1949.63|400
1687232100000|2023-06-20 03:35:00|1950.57|1950.07|1950.52|1950.22|1950.7|1950.3|1950.36|1949.97|243
1687232400000|2023-06-20 03:40:00|1950.53|1950.23|1950.63|1950.33|1950.84|1950.49|1950.28|1949.89|283
1687232700000|2023-06-20 03:45:00|1950.67|1950.37|1950.74|1950.44|1950.99|1950.58|1950.38|1949.97|357
1687233000000|2023-06-20 03:50:00|1950.73|1950.43|1950.46|1949.96|1950.87|1950.51|1950.19|1949.83|400
1687233300000|2023-06-20 03:55:00|1950.47|1949.97|1950.52|1950.02|1950.6|1950.2|1950.17|1949.77|250
1687233600000|2023-06-20 04:00:00|1950.53|1950.03|1950.56|1950.06|1950.79|1950.41|1950.27|1949.87|434
1687233900000|2023-06-20 04:05:00|1950.41|1950.11|1950.64|1950.14|1950.64|1950.24|1949.91|1949.53|381
1687234200000|2023-06-20 04:10:00|1950.65|1950.15|1950.24|1949.74|1950.66|1950.27|1950.07|1949.66|301
1687234500000|2023-06-20 04:15:00|1950.25|1949.75|1950.18|1949.88|1950.42|1950.08|1949.98|1949.59|244
1687234800000|2023-06-20 04:20:00|1950.27|1949.77|1950.65|1950.15|1950.76|1950.35|1950.19|1949.77|270
1687235100000|2023-06-20 04:25:00|1950.64|1950.14|1951.52|1951.02|1951.52|1951.13|1950.48|1950.08|361
1687235400000|2023-06-20 04:30:00|1951.51|1951.01|1950.99|1950.69|1951.67|1951.23|1950.89|1950.49|295
1687235700000|2023-06-20 04:35:00|1950.97|1950.67|1951.17|1950.87|1951.44|1951.1|1950.82|1950.43|294
1687236000000|2023-06-20 04:40:00|1951.19|1950.89|1950.88|1950.38|1951.34|1951|1950.74|1950.34|353
1687236300000|2023-06-20 04:45:00|1950.86|1950.36|1950.75|1950.25|1950.95|1950.55|1950.38|1950.05|372
1687236600000|2023-06-20 04:50:00|1950.74|1950.24|1951.07|1950.77|1951.08|1950.77|1950.54|1950.13|357
1687236900000|2023-06-20 04:55:00|1951.08|1950.78|1950.11|1949.81|1951.23|1950.83|1950.08|1949.75|431
1687237200000|2023-06-20 05:00:00|1950.14|1949.84|1949.85|1949.55|1950.6|1950.23|1949.7|1949.29|616
1687237500000|2023-06-20 05:05:00|1949.78|1949.48|1947.76|1947.46|1949.9|1949.52|1947.73|1947.34|619
1687237800000|2023-06-20 05:10:00|1947.79|1947.49|1948.25|1947.75|1948.79|1948.41|1947.3|1947|635
1687238100000|2023-06-20 05:15:00|1948.24|1947.74|1948.18|1947.68|1948.34|1947.94|1947.67|1947.32|558
1687238400000|2023-06-20 05:20:00|1948.07|1947.77|1948.26|1947.96|1948.47|1948.08|1947.79|1947.38|488
1687238700000|2023-06-20 05:25:00|1948.27|1947.97|1948.03|1947.73|1948.57|1948.18|1947.18|1946.7|715
1687239000000|2023-06-20 05:30:00|1947.99|1947.69|1948.46|1948.16|1948.66|1948.26|1947.45|1947.12|741
1687239300000|2023-06-20 05:35:00|1948.47|1948.17|1949.26|1948.76|1949.4|1949|1947.99|1947.63|689
1687239600000|2023-06-20 05:40:00|1949.25|1948.75|1949.36|1948.86|1949.47|1949.17|1948.42|1948.03|627
1687239900000|2023-06-20 05:45:00|1949.38|1948.88|1949.18|1948.68|1949.78|1949.35|1948.91|1948.55|532
1687240200000|2023-06-20 05:50:00|1949.09|1948.79|1949.15|1948.85|1949.53|1949.16|1948.95|1948.55|569
1687240500000|2023-06-20 05:55:00|1949.14|1948.84|1949.12|1948.62|1949.7|1949.32|1948.72|1948.37|569
1687240800000|2023-06-20 06:00:00|1949.06|1948.56|1949.46|1949.16|1949.85|1949.49|1948.42|1948.06|716
1687241100000|2023-06-20 06:05:00|1949.56|1949.06|1949.38|1948.88|1949.76|1949.4|1948.97|1948.59|652
1687241400000|2023-06-20 06:10:00|1949.37|1948.87|1949.25|1948.75|1949.39|1948.99|1948.69|1948.39|644
1687241700000|2023-06-20 06:15:00|1949.26|1948.76|1951.52|1951.22|1951.56|1951.26|1949.06|1948.74|730
1687242000000|2023-06-20 06:20:00|1951.58|1951.28|1951.42|1950.92|1951.7|1951.39|1950.46|1950.1|751
1687242300000|2023-06-20 06:25:00|1951.41|1950.91|1951.46|1950.96|1951.93|1951.53|1951.03|1950.64|676
1687242600000|2023-06-20 06:30:00|1951.61|1951.31|1951.89|1951.59|1952|1951.63|1950.84|1950.46|739
1687242900000|2023-06-20 06:35:00|1951.85|1951.55|1952.63|1952.33|1952.85|1952.55|1951.61|1951.21|730
1687243200000|2023-06-20 06:40:00|1952.54|1952.24|1953.76|1953.26|1954.02|1953.63|1952.54|1952.16|757
1687243500000|2023-06-20 06:45:00|1953.65|1953.35|1952.96|1952.46|1954.08|1953.71|1952.82|1952.43|818
1687243800000|2023-06-20 06:50:00|1952.87|1952.57|1952.81|1952.51|1953.25|1952.87|1952.37|1952.03|750
1687244100000|2023-06-20 06:55:00|1952.82|1952.52|1951.48|1951.18|1953.24|1952.94|1951.11|1950.65|809
1687244400000|2023-06-20 07:00:00|1951.47|1951.17|1952.69|1952.39|1953.3|1952.97|1951.45|1951.09|903
1687244700000|2023-06-20 07:05:00|1952.8|1952.3|1952.23|1951.93|1953.04|1952.71|1951.57|1951.18|879
1687245000000|2023-06-20 07:10:00|1952.21|1951.91|1951.95|1951.65|1952.56|1952.26|1951.74|1951.39|691
1687245300000|2023-06-20 07:15:00|1951.97|1951.67|1952.41|1952.11|1952.69|1952.37|1951.71|1951.38|784
1687245600000|2023-06-20 07:20:00|1952.4|1952.1|1953.28|1952.78|1953.45|1953.15|1952.28|1951.98|690
1687245900000|2023-06-20 07:25:00|1953.29|1952.79|1953.32|1953.02|1953.57|1953.19|1952.74|1952.44|640
1687246200000|2023-06-20 07:30:00|1953.35|1953.05|1954.89|1954.59|1954.99|1954.63|1953.35|1952.98|748
1687246500000|2023-06-20 07:35:00|1954.9|1954.6|1955.94|1955.64|1956.24|1955.94|1954.89|1954.57|937
1687246800000|2023-06-20 07:40:00|1955.95|1955.65|1955.28|1954.98|1956.03|1955.65|1954.91|1954.55|830
1687247100000|2023-06-20 07:45:00|1955.27|1954.97|1956.46|1956.16|1956.98|1956.68|1955.27|1954.91|751
1687247400000|2023-06-20 07:50:00|1956.45|1956.15|1955.19|1954.89|1956.57|1956.19|1954.96|1954.66|755
1687247700000|2023-06-20 07:55:00|1955.2|1954.9|1955.23|1954.73|1955.5|1955.17|1954.87|1954.49|707
1687248000000|2023-06-20 08:00:00|1955.04|1954.74|1954.73|1954.43|1955.85|1955.48|1954.73|1954.43|684
1687248300000|2023-06-20 08:05:00|1954.74|1954.44|1954.23|1953.73|1955.03|1954.72|1954.05|1953.68|569
1687248600000|2023-06-20 08:10:00|1954.15|1953.85|1954.14|1953.84|1954.3|1954|1953.75|1953.45|534
1687248900000|2023-06-20 08:15:00|1954.15|1953.85|1954.53|1954.23|1955.02|1954.71|1953.88|1953.58|584
1687249200000|2023-06-20 08:20:00|1954.45|1954.15|1954.57|1954.27|1954.8|1954.5|1954.14|1953.84|588
1687249500000|2023-06-20 08:25:00|1954.56|1954.26|1954.26|1953.96|1954.62|1954.32|1954|1953.7|546
1687249800000|2023-06-20 08:30:00|1954.36|1953.86|1953.69|1953.19|1954.56|1954.19|1953.07|1952.67|733
1687250100000|2023-06-20 08:35:00|1953.7|1953.2|1953.51|1953.21|1954.09|1953.73|1953.19|1952.78|674
1687250400000|2023-06-20 08:40:00|1953.6|1953.1|1953.48|1953.18|1953.73|1953.37|1953.16|1952.85|578
1687250700000|2023-06-20 08:45:00|1953.49|1953.19|1953.71|1953.41|1953.85|1953.55|1953.37|1953.03|502
1687251000000|2023-06-20 08:50:00|1953.72|1953.42|1953.41|1953.11|1954.49|1954.08|1953.41|1953.08|597
1687251300000|2023-06-20 08:55:00|1953.39|1953.09|1953.51|1953.21|1953.84|1953.45|1953.16|1952.76|544
1687251600000|2023-06-20 09:00:00|1953.52|1953.22|1953.58|1953.28|1954.42|1954.06|1953.52|1953.13|673
1687251900000|2023-06-20 09:05:00|1953.56|1953.26|1954.56|1954.26|1954.69|1954.39|1953.44|1953.1|602
1687252200000|2023-06-20 09:10:00|1954.57|1954.27|1953.28|1952.98|1954.7|1954.4|1953.23|1952.93|483
1687252500000|2023-06-20 09:15:00|1953.29|1952.99|1953.16|1952.86|1953.44|1953.14|1952.45|1952.13|553
1687252800000|2023-06-20 09:20:00|1953.15|1952.85|1953.33|1953.03|1953.34|1953.04|1952.34|1951.93|538
1687253100000|2023-06-20 09:25:00|1953.34|1953.04|1953.67|1953.37|1953.92|1953.53|1953.08|1952.78|503
1687253400000|2023-06-20 09:30:00|1953.68|1953.38|1953.29|1952.99|1954.32|1953.91|1953.26|1952.9|520
1687253700000|2023-06-20 09:35:00|1953.43|1952.93|1953.67|1953.37|1953.95|1953.61|1953.19|1952.81|487
1687254000000|2023-06-20 09:40:00|1953.68|1953.38|1952.81|1952.51|1953.84|1953.41|1952.54|1952.24|502
1687254300000|2023-06-20 09:45:00|1952.82|1952.52|1953.12|1952.82|1953.42|1953.04|1952.47|1952.12|488
1687254600000|2023-06-20 09:50:00|1953.13|1952.83|1953.34|1953.04|1953.52|1953.16|1952.89|1952.52|538
1687254900000|2023-06-20 09:55:00|1953.36|1953.06|1952.87|1952.57|1953.45|1953.08|1952.39|1952.08|581
1687255200000|2023-06-20 10:00:00|1952.86|1952.56|1953.09|1952.79|1953.21|1952.9|1952.3|1951.99|478
1687255500000|2023-06-20 10:05:00|1953.1|1952.8|1952.84|1952.54|1953.22|1952.89|1952.63|1952.3|427
1687255800000|2023-06-20 10:10:00|1952.85|1952.55|1951.99|1951.69|1953.07|1952.65|1951.95|1951.57|498
1687256100000|2023-06-20 10:15:00|1952|1951.7|1952.25|1951.95|1953.07|1952.68|1951.61|1951.23|626
1687256400000|2023-06-20 10:20:00|1952.24|1951.94|1951.56|1951.26|1953.02|1952.72|1951.47|1951.15|627
1687256700000|2023-06-20 10:25:00|1951.54|1951.24|1950.91|1950.61|1951.82|1951.47|1950.88|1950.51|572
1687257000000|2023-06-20 10:30:00|1950.9|1950.6|1950.74|1950.44|1951.01|1950.7|1950.5|1950.17|586
1687257300000|2023-06-20 10:35:00|1950.73|1950.43|1951.99|1951.69|1952.19|1951.82|1950.18|1949.8|732
1687257600000|2023-06-20 10:40:00|1952|1951.7|1951.75|1951.45|1952.49|1952.12|1951.41|1951.11|603
1687257900000|2023-06-20 10:45:00|1951.76|1951.46|1952.07|1951.77|1952.4|1952.03|1951.42|1951.12|537
1687258200000|2023-06-20 10:50:00|1952.08|1951.78|1952.24|1951.94|1952.58|1952.28|1951.97|1951.67|410
1687258500000|2023-06-20 10:55:00|1952.25|1951.95|1951.82|1951.32|1952.39|1952.09|1951.69|1951.29|550
1687258800000|2023-06-20 11:00:00|1951.71|1951.41|1953.53|1953.23|1953.65|1953.35|1951.71|1951.41|602
1687259100000|2023-06-20 11:05:00|1953.58|1953.28|1952.59|1952.29|1953.76|1953.46|1952.44|1952.14|524
1687259400000|2023-06-20 11:10:00|1952.6|1952.3|1952.77|1952.47|1953.16|1952.86|1952.37|1952.07|491
1687259700000|2023-06-20 11:15:00|1952.79|1952.49|1952.98|1952.68|1953.44|1953.14|1952.54|1952.24|518
1687260000000|2023-06-20 11:20:00|1952.99|1952.69|1951.86|1951.56|1953.21|1952.87|1951.85|1951.55|492
1687260300000|2023-06-20 11:25:00|1951.96|1951.46|1951.98|1951.68|1952.32|1952.02|1951.58|1951.24|466
1687260600000|2023-06-20 11:30:00|1951.97|1951.67|1951.02|1950.72|1952.08|1951.78|1950.93|1950.63|570
1687260900000|2023-06-20 11:35:00|1951.03|1950.73|1951.7|1951.4|1952.18|1951.81|1950.73|1950.43|698
1687261200000|2023-06-20 11:40:00|1951.69|1951.39|1951.08|1950.78|1951.77|1951.47|1951.03|1950.68|510
1687261500000|2023-06-20 11:45:00|1951.07|1950.77|1950.96|1950.66|1951.3|1950.9|1950.66|1950.29|530
1687261800000|2023-06-20 11:50:00|1951.01|1950.71|1951.1|1950.8|1951.34|1950.97|1950.65|1950.35|508
1687262100000|2023-06-20 11:55:00|1951.09|1950.79|1951.54|1951.24|1951.56|1951.26|1950.83|1950.48|575
1687262400000|2023-06-20 12:00:00|1951.56|1951.26|1952.34|1952.04|1952.56|1952.26|1950.93|1950.63|749
1687262700000|2023-06-20 12:05:00|1952.48|1951.98|1952.49|1952.19|1952.82|1952.52|1951.77|1951.47|813
1687263000000|2023-06-20 12:10:00|1952.48|1952.18|1953.9|1953.6|1953.91|1953.61|1952.15|1951.85|839
1687263300000|2023-06-20 12:15:00|1953.89|1953.59|1954.61|1954.31|1954.7|1954.4|1953.3|1953|801
1687263600000|2023-06-20 12:20:00|1954.67|1954.37|1954.08|1953.78|1954.78|1954.48|1953.11|1952.81|1020
1687263900000|2023-06-20 12:25:00|1954.12|1953.82|1953.2|1952.9|1954.48|1954.17|1953.19|1952.77|763
1687264200000|2023-06-20 12:30:00|1953.14|1952.84|1949.59|1949.29|1953.14|1952.84|1948.72|1948.42|1431
1687264500000|2023-06-20 12:35:00|1949.6|1949.3|1948.97|1948.67|1950.19|1949.89|1948.51|1948.16|1190
1687264800000|2023-06-20 12:40:00|1949.12|1948.82|1948.33|1948.03|1949.25|1948.95|1947.48|1947.13|1173
1687265100000|2023-06-20 12:45:00|1948.32|1948.02|1946.85|1946.55|1948.78|1948.48|1946.53|1946.23|1132
1687265400000|2023-06-20 12:50:00|1946.91|1946.61|1946.46|1946.16|1947.43|1947.03|1944.37|1943.98|1325
1687265700000|2023-06-20 12:55:00|1946.49|1946.19|1944.93|1944.63|1947.24|1946.94|1944.87|1944.49|1141
1687266000000|2023-06-20 13:00:00|1944.9|1944.6|1944.03|1943.73|1945.42|1945.08|1942.68|1942.38|1364
1687266300000|2023-06-20 13:05:00|1943.97|1943.67|1942.38|1942.08|1943.97|1943.67|1942.01|1941.68|1167
1687266600000|2023-06-20 13:10:00|1942.45|1942.15|1941.56|1941.26|1942.77|1942.37|1941.23|1940.9|1113
1687266900000|2023-06-20 13:15:00|1941.55|1941.25|1941.24|1940.94|1941.8|1941.5|1940.83|1940.51|1117
1687267200000|2023-06-20 13:20:00|1941.26|1940.96|1938.86|1938.56|1941.35|1940.96|1938.7|1938.4|1178
1687267500000|2023-06-20 13:25:00|1938.85|1938.55|1938.74|1938.44|1940.05|1939.75|1937.18|1936.81|1414
1687267800000|2023-06-20 13:30:00|1938.77|1938.47|1938.6|1938.3|1939.41|1939.11|1936.53|1936.23|1748
1687268100000|2023-06-20 13:35:00|1938.62|1938.32|1935.2|1934.9|1938.72|1938.39|1935.14|1934.81|1571
1687268400000|2023-06-20 13:40:00|1935.18|1934.88|1933.53|1933.23|1935.22|1934.92|1932.55|1932.24|1739
1687268700000|2023-06-20 13:45:00|1933.61|1933.31|1934.24|1933.94|1934.72|1934.37|1933.44|1933.14|1491
1687269000000|2023-06-20 13:50:00|1934.36|1934.06|1932.82|1932.52|1934.57|1934.26|1932.38|1932.08|1450
1687269300000|2023-06-20 13:55:00|1932.81|1932.51|1932.08|1931.78|1933.58|1933.19|1931.17|1930.81|1477
1687269600000|2023-06-20 14:00:00|1932.05|1931.75|1932.27|1931.97|1932.71|1932.41|1930.38|1930.08|1595
1687269900000|2023-06-20 14:05:00|1932.15|1931.85|1932.22|1931.92|1932.9|1932.6|1930.17|1929.79|1332
1687270200000|2023-06-20 14:10:00|1932.21|1931.91|1933.35|1933.05|1934.52|1934.22|1931.99|1931.66|1352
1687270500000|2023-06-20 14:15:00|1933.27|1932.97|1932.32|1932.02|1933.86|1933.54|1931.84|1931.54|1384
1687270800000|2023-06-20 14:20:00|1932.31|1932.01|1931.58|1931.28|1933.45|1933.15|1930.91|1930.57|1266
1687271100000|2023-06-20 14:25:00|1931.56|1931.26|1931.59|1931.29|1932.45|1932.06|1930.83|1930.53|1386
1687271400000|2023-06-20 14:30:00|1931.58|1931.28|1931.55|1931.25|1931.6|1931.28|1929.97|1929.67|1390
1687271700000|2023-06-20 14:35:00|1931.5|1931.2|1934.14|1933.64|1934.16|1933.79|1930.76|1930.46|1404
1687272000000|2023-06-20 14:40:00|1934.15|1933.65|1932.71|1932.41|1934.29|1933.98|1932.49|1932.19|1332
1687272300000|2023-06-20 14:45:00|1932.69|1932.39|1932.31|1932.01|1932.79|1932.49|1931.35|1931.05|1260
1687272600000|2023-06-20 14:50:00|1932.32|1932.02|1933.18|1932.68|1934.39|1934.02|1932.04|1931.67|1233
1687272900000|2023-06-20 14:55:00|1933.19|1932.69|1935.19|1934.89|1936.34|1936.04|1932.7|1932.37|1397
1687273200000|2023-06-20 15:00:00|1935.17|1934.87|1934.65|1934.35|1935.77|1935.47|1934.26|1933.88|1233
1687273500000|2023-06-20 15:05:00|1934.66|1934.36|1934.45|1934.15|1935.01|1934.7|1933.52|1933.15|1113
1687273800000|2023-06-20 15:10:00|1934.44|1934.14|1935.94|1935.64|1936.24|1935.9|1933.68|1933.38|1086
1687274100000|2023-06-20 15:15:00|1935.95|1935.65|1936.01|1935.71|1936.68|1936.38|1935.28|1934.98|972
1687274400000|2023-06-20 15:20:00|1936.11|1935.61|1935.03|1934.73|1936.21|1935.87|1934.91|1934.55|937
1687274700000|2023-06-20 15:25:00|1934.99|1934.69|1934.51|1934.21|1935.62|1935.31|1934.24|1933.86|894
1687275000000|2023-06-20 15:30:00|1934.52|1934.22|1934.94|1934.64|1935.27|1934.95|1934.05|1933.75|988
1687275300000|2023-06-20 15:35:00|1934.95|1934.65|1935.6|1935.1|1936.14|1935.77|1934.83|1934.53|874
1687275600000|2023-06-20 15:40:00|1935.48|1935.18|1934.64|1934.34|1936|1935.6|1934.5|1934.2|842
1687275900000|2023-06-20 15:45:00|1934.62|1934.32|1935.61|1935.31|1936.41|1936.03|1934.61|1934.31|778
1687276200000|2023-06-20 15:50:00|1935.62|1935.32|1935.55|1935.25|1935.95|1935.56|1935.08|1934.73|700
1687276500000|2023-06-20 15:55:00|1935.51|1935.21|1935.35|1935.05|1935.61|1935.29|1934.85|1934.55|824
1687276800000|2023-06-20 16:00:00|1935.34|1935.04|1934.69|1934.39|1935.73|1935.4|1934.38|1934.03|867
1687277100000|2023-06-20 16:05:00|1934.63|1934.33|1936.16|1935.66|1936.4|1936.02|1934.59|1934.19|730
1687277400000|2023-06-20 16:10:00|1936.17|1935.67|1936.75|1936.45|1937.06|1936.72|1935.99|1935.64|812
1687277700000|2023-06-20 16:15:00|1936.76|1936.46|1936.94|1936.64|1937.25|1936.94|1936.63|1936.23|667
1687278000000|2023-06-20 16:20:00|1936.95|1936.65|1936.93|1936.63|1937.9|1937.57|1936.91|1936.54|817
1687278300000|2023-06-20 16:25:00|1936.87|1936.57|1936.94|1936.64|1937.18|1936.75|1936.37|1936.07|789
1687278600000|2023-06-20 16:30:00|1936.97|1936.67|1936.52|1936.22|1937.34|1937.04|1936.37|1936.04|712
1687278900000|2023-06-20 16:35:00|1936.54|1936.24|1936.77|1936.47|1937.41|1937.08|1936.51|1936.11|576
1687279200000|2023-06-20 16:40:00|1936.78|1936.48|1936.37|1936.07|1937.05|1936.69|1936.06|1935.68|668
1687279500000|2023-06-20 16:45:00|1936.34|1936.04|1936.8|1936.5|1937.39|1937.09|1936.01|1935.62|642
1687279800000|2023-06-20 16:50:00|1936.79|1936.49|1937.51|1937.21|1938.27|1937.89|1936.69|1936.39|734
1687280100000|2023-06-20 16:55:00|1937.52|1937.22|1937.77|1937.47|1938.19|1937.81|1937.37|1937.02|736
1687280400000|2023-06-20 17:00:00|1937.78|1937.48|1937.82|1937.52|1938.25|1937.9|1937.46|1937.16|672
1687280700000|2023-06-20 17:05:00|1937.83|1937.53|1937.85|1937.55|1938.28|1937.98|1937.64|1937.27|583
1687281000000|2023-06-20 17:10:00|1937.79|1937.49|1937.12|1936.82|1937.92|1937.55|1936.85|1936.49|556
1687281300000|2023-06-20 17:15:00|1937.11|1936.81|1936.64|1936.34|1937.11|1936.81|1936.34|1935.97|518
1687281600000|2023-06-20 17:20:00|1936.65|1936.35|1936.89|1936.59|1937.69|1937.33|1936.64|1936.34|780
1687281900000|2023-06-20 17:25:00|1936.91|1936.61|1936.74|1936.44|1937.2|1936.87|1936.33|1936.03|804
1687282200000|2023-06-20 17:30:00|1936.75|1936.45|1936.93|1936.63|1937.68|1937.38|1936.66|1936.36|644
1687282500000|2023-06-20 17:35:00|1937.02|1936.52|1937.36|1937.06|1937.47|1937.09|1936.52|1936.17|578
1687282800000|2023-06-20 17:40:00|1937.37|1937.07|1936.69|1936.39|1937.68|1937.36|1936.65|1936.35|498
1687283100000|2023-06-20 17:45:00|1936.68|1936.38|1936.97|1936.67|1937.5|1937.09|1936.58|1936.21|548
1687283400000|2023-06-20 17:50:00|1936.91|1936.61|1937.35|1937.05|1937.7|1937.35|1936.89|1936.57|554
1687283700000|2023-06-20 17:55:00|1937.36|1937.06|1938.21|1937.91|1938.26|1937.96|1937.36|1937.04|538
1687284000000|2023-06-20 18:00:00|1938.2|1937.9|1937.28|1936.98|1938.35|1938.05|1937.21|1936.91|603
1687284300000|2023-06-20 18:05:00|1937.3|1937|1936.99|1936.69|1937.57|1937.25|1936.83|1936.44|548
1687284600000|2023-06-20 18:10:00|1937.01|1936.71|1936.93|1936.63|1937.27|1936.9|1936.75|1936.34|488
1687284900000|2023-06-20 18:15:00|1936.88|1936.58|1937.24|1936.94|1937.3|1936.94|1936.85|1936.51|467
1687285200000|2023-06-20 18:20:00|1937.21|1936.91|1937.93|1937.63|1938.08|1937.71|1937.19|1936.89|544
1687285500000|2023-06-20 18:25:00|1937.92|1937.62|1937.62|1937.32|1938.15|1937.78|1937.37|1937.07|461
1687285800000|2023-06-20 18:30:00|1937.6|1937.3|1937.01|1936.71|1937.71|1937.41|1936.99|1936.69|415
1687286100000|2023-06-20 18:35:00|1937.02|1936.72|1937.24|1936.94|1937.51|1937.12|1936.89|1936.59|504
1687286400000|2023-06-20 18:40:00|1937.21|1936.91|1936.68|1936.38|1937.71|1937.3|1936.68|1936.38|541
1687286700000|2023-06-20 18:45:00|1936.72|1936.42|1937.3|1937|1937.63|1937.33|1936.58|1936.24|533
1687287000000|2023-06-20 18:50:00|1937.32|1937.02|1937.49|1937.19|1937.63|1937.33|1937.11|1936.74|542
1687287300000|2023-06-20 18:55:00|1937.48|1937.18|1938.44|1938.14|1938.54|1938.21|1937.48|1937.18|604
1687287600000|2023-06-20 19:00:00|1938.43|1938.13|1938.1|1937.8|1938.54|1938.16|1937.9|1937.5|528
1687287900000|2023-06-20 19:05:00|1938.09|1937.79|1938.37|1938.07|1938.6|1938.23|1937.99|1937.66|427
1687288200000|2023-06-20 19:10:00|1938.38|1938.08|1937.49|1937.19|1938.57|1938.17|1937.49|1937.09|408
1687288500000|2023-06-20 19:15:00|1937.59|1937.09|1936.33|1936.03|1937.61|1937.21|1936.33|1936.03|330
1687288800000|2023-06-20 19:20:00|1936.42|1935.92|1936.83|1936.53|1936.89|1936.59|1936.24|1935.88|429
1687289100000|2023-06-20 19:25:00|1936.85|1936.55|1936.76|1936.46|1937.65|1937.35|1936.72|1936.42|454
1687289400000|2023-06-20 19:30:00|1936.77|1936.47|1936.58|1936.08|1936.96|1936.65|1936.44|1936.03|501
1687289700000|2023-06-20 19:35:00|1936.59|1936.09|1936.88|1936.58|1936.93|1936.63|1936.44|1936|442
1687290000000|2023-06-20 19:40:00|1936.85|1936.55|1938.02|1937.72|1938.12|1937.82|1936.84|1936.54|545
1687290300000|2023-06-20 19:45:00|1938.04|1937.74|1938.74|1938.44|1938.92|1938.62|1938|1937.7|694
1687290600000|2023-06-20 19:50:00|1938.63|1938.33|1937.32|1937.02|1938.65|1938.35|1937.31|1937.01|618
1687290900000|2023-06-20 19:55:00|1937.31|1937.01|1936.4|1936.1|1937.42|1937.07|1936.18|1935.88|826
1687291200000|2023-06-20 20:00:00|1936.32|1936.02|1936.51|1936.21|1936.83|1936.53|1936.21|1935.91|507
1687291500000|2023-06-20 20:05:00|1936.53|1936.23|1936.91|1936.61|1937.08|1936.7|1936.51|1936.21|259
1687291800000|2023-06-20 20:10:00|1936.92|1936.62|1936.37|1936.07|1937.06|1936.68|1936.11|1935.71|250
1687292100000|2023-06-20 20:15:00|1936.34|1936.04|1936.42|1936.12|1936.67|1936.27|1936.24|1935.89|230
1687292400000|2023-06-20 20:20:00|1936.44|1936.14|1936.82|1936.32|1936.84|1936.46|1936.43|1936.04|139
1687292700000|2023-06-20 20:25:00|1936.71|1936.41|1936.71|1936.21|1936.91|1936.51|1936.52|1936.18|204
1687293000000|2023-06-20 20:30:00|1936.72|1936.22|1936.14|1935.84|1936.77|1936.39|1936.14|1935.73|125
1687293300000|2023-06-20 20:35:00|1936.15|1935.85|1936.04|1935.74|1936.28|1935.87|1935.86|1935.47|153
1687293600000|2023-06-20 20:40:00|1936.14|1935.64|1936.23|1935.73|1936.33|1935.97|1935.84|1935.45|188
1687293900000|2023-06-20 20:45:00|1936.14|1935.84|1935.85|1935.55|1936.34|1935.94|1935.82|1935.32|177
1687294200000|2023-06-20 20:50:00|1935.86|1935.56|1935.87|1935.57|1935.99|1935.58|1935.66|1935.27|127
1687294500000|2023-06-20 20:55:00|1935.86|1935.56|1936.61|1936.11|1936.82|1936.32|1935.86|1935.56|216
1687298400000|2023-06-20 22:00:00|1936.71|1936.21|1936.74|1936.24|1937.12|1936.62|1936.53|1936.03|184
1687298700000|2023-06-20 22:05:00|1936.75|1936.25|1937.13|1936.63|1937.14|1936.83|1936.54|1936.13|237
1687299000000|2023-06-20 22:10:00|1937.19|1936.69|1937.18|1936.68|1937.47|1937.04|1937.05|1936.55|186
1687299300000|2023-06-20 22:15:00|1937.2|1936.7|1938|1937.5|1938.01|1937.56|1937.2|1936.7|176
1687299600000|2023-06-20 22:20:00|1938.01|1937.51|1938.43|1937.93|1938.54|1938.14|1937.91|1937.45|208
1687299900000|2023-06-20 22:25:00|1938.32|1938.02|1938.06|1937.76|1938.48|1938.03|1937.84|1937.4|220
1687300200000|2023-06-20 22:30:00|1938.05|1937.75|1937.52|1937.02|1938.31|1937.88|1937.5|1937|204
1687300500000|2023-06-20 22:35:00|1937.5|1937|1937.24|1936.74|1937.53|1937.08|1937.15|1936.68|107
1687300800000|2023-06-20 22:40:00|1937.27|1936.77|1936.72|1936.22|1937.38|1936.93|1936.6|1936.15|179
1687301100000|2023-06-20 22:45:00|1936.73|1936.23|1936.89|1936.39|1937.01|1936.51|1936.7|1936.2|161
1687301400000|2023-06-20 22:50:00|1936.92|1936.42|1937.42|1936.92|1937.42|1936.92|1936.87|1936.37|134
1687301700000|2023-06-20 22:55:00|1937.43|1936.93|1936.93|1936.43|1937.58|1937.08|1936.8|1936.3|133
1687302000000|2023-06-20 23:00:00|1936.95|1936.45|1938.87|1938.37|1939.2|1938.81|1936.94|1936.44|444
1687302300000|2023-06-20 23:05:00|1938.85|1938.35|1938.39|1937.89|1938.9|1938.52|1938.12|1937.75|224
1687302600000|2023-06-20 23:10:00|1938.4|1937.9|1938.28|1937.78|1938.45|1938.03|1938.06|1937.66|195
1687302900000|2023-06-20 23:15:00|1938.3|1937.8|1938.43|1937.93|1938.47|1938.05|1938.05|1937.68|190
1687303200000|2023-06-20 23:20:00|1938.4|1937.9|1938.27|1937.77|1938.43|1938|1937.84|1937.45|162
1687303500000|2023-06-20 23:25:00|1938.3|1937.8|1938.06|1937.56|1938.3|1937.85|1937.96|1937.56|122
1687303800000|2023-06-20 23:30:00|1938.09|1937.59|1937.94|1937.44|1938.21|1937.81|1937.79|1937.38|215
1687304100000|2023-06-20 23:35:00|1937.95|1937.45|1938.25|1937.75|1938.26|1937.86|1937.7|1937.27|204
1687304400000|2023-06-20 23:40:00|1938.26|1937.76|1938.13|1937.63|1938.26|1937.8|1937.47|1937.1|348
1687304700000|2023-06-20 23:45:00|1938.14|1937.64|1937.52|1937.02|1938.24|1937.85|1937.15|1936.74|387
1687305000000|2023-06-20 23:50:00|1937.51|1937.01|1937.47|1937.17|1937.62|1937.18|1936.51|1936.2|501
1687305300000|2023-06-20 23:55:00|1937.48|1937.18|1937.58|1937.08|1938.23|1937.82|1937.37|1936.87|376
1687305600000|2023-06-21 00:00:00|1937.59|1937.09|1937.59|1937.09|1937.69|1937.22|1936.58|1936.08|609
1687305900000|2023-06-21 00:05:00|1937.58|1937.08|1937.62|1937.32|1937.72|1937.34|1937.16|1936.78|323
1687306200000|2023-06-21 00:10:00|1937.7|1937.2|1937.78|1937.48|1937.97|1937.58|1937.22|1936.85|379
1687306500000|2023-06-21 00:15:00|1937.88|1937.38|1937.51|1937.01|1937.88|1937.5|1937.01|1936.6|502
1687306800000|2023-06-21 00:20:00|1937.5|1937|1938.22|1937.72|1938.5|1938.09|1937.14|1936.75|483
1687307100000|2023-06-21 00:25:00|1938.2|1937.7|1937.54|1937.04|1938.31|1937.85|1937.31|1936.92|444
1687307400000|2023-06-21 00:30:00|1937.55|1937.05|1937.65|1937.15|1937.81|1937.42|1937.03|1936.73|415
1687307700000|2023-06-21 00:35:00|1937.67|1937.17|1937.82|1937.52|1938.28|1937.91|1937.55|1937.16|400
1687308000000|2023-06-21 00:40:00|1937.8|1937.5|1938.06|1937.56|1938.22|1937.83|1937.6|1937.12|380
1687308300000|2023-06-21 00:45:00|1938.07|1937.57|1937.75|1937.45|1938.33|1937.92|1937.65|1937.21|381
1687308600000|2023-06-21 00:50:00|1937.85|1937.35|1937.56|1937.26|1938.08|1937.7|1937.2|1936.81|551
1687308900000|2023-06-21 00:55:00|1937.55|1937.25|1937.14|1936.64|1937.83|1937.43|1937.03|1936.63|554
1687309200000|2023-06-21 01:00:00|1937.13|1936.63|1936.73|1936.43|1937.62|1937.21|1936.19|1935.84|765
1687309500000|2023-06-21 01:05:00|1936.71|1936.41|1937.17|1936.67|1937.41|1937.08|1936.66|1936.26|630
1687309800000|2023-06-21 01:10:00|1937.18|1936.68|1937.79|1937.29|1937.88|1937.47|1936.42|1936.06|670
1687310100000|2023-06-21 01:15:00|1937.68|1937.38|1937.47|1937.17|1937.92|1937.57|1936.98|1936.61|663
1687310400000|2023-06-21 01:20:00|1937.57|1937.07|1937.07|1936.57|1937.75|1937.28|1936.97|1936.56|533
1687310700000|2023-06-21 01:25:00|1937.02|1936.52|1937.68|1937.18|1937.68|1937.28|1936.54|1936.14|589
1687311000000|2023-06-21 01:30:00|1937.67|1937.17|1937.87|1937.57|1938.04|1937.62|1936.95|1936.61|761
1687311300000|2023-06-21 01:35:00|1937.88|1937.58|1938.29|1937.99|1938.69|1938.3|1937.62|1937.26|648
1687311600000|2023-06-21 01:40:00|1938.3|1938|1937.68|1937.18|1938.43|1938.08|1937.55|1937.16|571
1687311900000|2023-06-21 01:45:00|1937.51|1937.21|1937.22|1936.72|1937.78|1937.46|1936.77|1936.38|676
1687312200000|2023-06-21 01:50:00|1937.08|1936.78|1937.13|1936.83|1937.45|1937.05|1936.58|1936.19|547
1687312500000|2023-06-21 01:55:00|1937.12|1936.82|1936.71|1936.21|1937.3|1936.91|1936.53|1936.09|593
1687312800000|2023-06-21 02:00:00|1936.6|1936.3|1936.48|1935.98|1936.92|1936.61|1935.64|1935.29|730
1687313100000|2023-06-21 02:05:00|1936.47|1935.97|1937.04|1936.74|1937.12|1936.76|1936.18|1935.8|606
1687313400000|2023-06-21 02:10:00|1937.01|1936.71|1937.46|1937.16|1937.51|1937.2|1936.83|1936.45|398
1687313700000|2023-06-21 02:15:00|1937.45|1937.15|1937.92|1937.62|1938.23|1937.92|1937.43|1937.05|493
1687314000000|2023-06-21 02:20:00|1937.87|1937.57|1937.86|1937.56|1938.42|1938.1|1937.37|1937.05|519
1687314300000|2023-06-21 02:25:00|1937.84|1937.54|1937.98|1937.48|1938.27|1937.87|1937.69|1937.28|357
1687314600000|2023-06-21 02:30:00|1937.99|1937.49|1939.38|1939.08|1939.7|1939.4|1937.94|1937.49|695
1687314900000|2023-06-21 02:35:00|1939.39|1939.09|1938.45|1938.15|1939.8|1939.38|1938.25|1937.91|821
1687315200000|2023-06-21 02:40:00|1938.49|1938.19|1937.79|1937.29|1938.78|1938.39|1937.66|1937.25|561
1687315500000|2023-06-21 02:45:00|1937.8|1937.3|1937.99|1937.49|1938|1937.6|1936.9|1936.48|546
1687315800000|2023-06-21 02:50:00|1938|1937.5|1937.89|1937.59|1938.22|1937.82|1937.47|1936.98|486
1687316100000|2023-06-21 02:55:00|1937.88|1937.58|1937.45|1936.95|1938.03|1937.62|1937.02|1936.67|582
1687316400000|2023-06-21 03:00:00|1937.46|1936.96|1937.07|1936.77|1937.66|1937.25|1936.94|1936.58|439
1687316700000|2023-06-21 03:05:00|1937.16|1936.66|1937.79|1937.49|1937.93|1937.59|1936.92|1936.5|368
1687317000000|2023-06-21 03:10:00|1937.83|1937.53|1937.6|1937.3|1938.02|1937.65|1937.44|1937.03|477
1687317300000|2023-06-21 03:15:00|1937.61|1937.31|1937.59|1937.09|1937.97|1937.59|1937.43|1937.04|437
1687317600000|2023-06-21 03:20:00|1937.58|1937.08|1937.48|1936.98|1937.77|1937.38|1937.18|1936.81|376
1687317900000|2023-06-21 03:25:00|1937.5|1937|1936.88|1936.38|1937.52|1937.16|1936.74|1936.28|337
1687318200000|2023-06-21 03:30:00|1936.89|1936.39|1936.97|1936.67|1937.3|1936.92|1936.71|1936.35|346
1687318500000|2023-06-21 03:35:00|1937.06|1936.56|1937.7|1937.2|1937.78|1937.41|1936.98|1936.56|252
1687318800000|2023-06-21 03:40:00|1937.69|1937.19|1937.45|1936.95|1937.75|1937.42|1937.28|1936.89|255
1687319100000|2023-06-21 03:45:00|1937.44|1936.94|1937.51|1937.21|1937.99|1937.61|1937.3|1936.87|219
1687319400000|2023-06-21 03:50:00|1937.49|1937.19|1937.28|1936.98|1937.69|1937.35|1937.24|1936.85|211
1687319700000|2023-06-21 03:55:00|1937.29|1936.99|1937.25|1936.95|1937.8|1937.48|1937.04|1936.63|212
1687320000000|2023-06-21 04:00:00|1937.24|1936.94|1937.52|1937.02|1937.55|1937.19|1937.13|1936.73|276
1687320300000|2023-06-21 04:05:00|1937.43|1937.13|1936.47|1936.17|1937.67|1937.29|1936.3|1935.92|307
1687320600000|2023-06-21 04:10:00|1936.57|1936.07|1936.32|1935.82|1936.57|1936.16|1935.74|1935.35|617
1687320900000|2023-06-21 04:15:00|1936.33|1935.83|1936.09|1935.59|1936.64|1936.24|1935.98|1935.59|336
1687321200000|2023-06-21 04:20:00|1935.99|1935.69|1936.36|1935.86|1936.52|1936.19|1935.99|1935.61|337
1687321500000|2023-06-21 04:25:00|1936.28|1935.98|1936.92|1936.42|1937.01|1936.56|1936.05|1935.63|325
1687321800000|2023-06-21 04:30:00|1936.9|1936.4|1936.53|1936.03|1937.02|1936.61|1935.86|1935.56|365
1687322100000|2023-06-21 04:35:00|1936.44|1936.14|1936.86|1936.36|1937.19|1936.85|1936.44|1936.1|360
1687322400000|2023-06-21 04:40:00|1936.88|1936.38|1936.7|1936.2|1937|1936.6|1936.32|1935.91|387
1687322700000|2023-06-21 04:45:00|1936.69|1936.19|1936.37|1935.87|1936.69|1936.28|1936.22|1935.81|290
1687323000000|2023-06-21 04:50:00|1936.27|1935.97|1936.31|1936.01|1936.47|1936.11|1935.67|1935.28|366
1687323300000|2023-06-21 04:55:00|1936.41|1935.91|1936.04|1935.74|1936.52|1936.13|1935.94|1935.58|291
1687323600000|2023-06-21 05:00:00|1936.14|1935.64|1936.28|1935.98|1936.69|1936.31|1935.88|1935.51|436
1687323900000|2023-06-21 05:05:00|1936.38|1935.88|1934.77|1934.47|1936.39|1936.01|1934.4|1934.1|588
1687324200000|2023-06-21 05:10:00|1934.78|1934.48|1936.02|1935.52|1936.03|1935.72|1934.65|1934.27|491
1687324500000|2023-06-21 05:15:00|1936.01|1935.51|1935.96|1935.66|1936.45|1936.13|1935.83|1935.42|403
1687324800000|2023-06-21 05:20:00|1935.97|1935.67|1935.18|1934.88|1935.97|1935.67|1934.96|1934.56|454
1687325100000|2023-06-21 05:25:00|1935.15|1934.85|1935.92|1935.42|1936.03|1935.65|1935.1|1934.72|447
1687325400000|2023-06-21 05:30:00|1935.9|1935.4|1936.36|1936.06|1936.49|1936.09|1935.31|1934.94|606
1687325700000|2023-06-21 05:35:00|1936.37|1936.07|1936.5|1936.2|1936.84|1936.45|1936.29|1935.92|463
1687326000000|2023-06-21 05:40:00|1936.52|1936.22|1936.65|1936.35|1937.02|1936.61|1936.1|1935.72|518
1687326300000|2023-06-21 05:45:00|1936.71|1936.21|1936.85|1936.55|1936.97|1936.61|1936.17|1935.76|495
1687326600000|2023-06-21 05:50:00|1936.89|1936.59|1936.6|1936.3|1937.03|1936.66|1936.25|1935.86|497
1687326900000|2023-06-21 05:55:00|1936.74|1936.24|1935.76|1935.46|1936.84|1936.49|1935.52|1935.12|616
1687327200000|2023-06-21 06:00:00|1935.73|1935.43|1932.56|1932.26|1936|1935.61|1932.56|1932.24|1440
1687327500000|2023-06-21 06:05:00|1932.53|1932.23|1932.45|1931.95|1933.4|1933.07|1931.95|1931.65|1099
1687327800000|2023-06-21 06:10:00|1932.29|1931.99|1932.27|1931.97|1932.54|1932.22|1931.45|1931.11|1068
1687328100000|2023-06-21 06:15:00|1932.38|1931.88|1933.63|1933.33|1933.82|1933.48|1932.05|1931.74|920
1687328400000|2023-06-21 06:20:00|1933.58|1933.28|1934.26|1933.76|1934.87|1934.56|1933.27|1932.97|912
1687328700000|2023-06-21 06:25:00|1934.27|1933.97|1934.45|1933.95|1934.73|1934.41|1933.68|1933.33|790
1687329000000|2023-06-21 06:30:00|1934.43|1933.93|1934.12|1933.82|1934.84|1934.48|1933.98|1933.65|856
1687329300000|2023-06-21 06:35:00|1934.11|1933.81|1933.9|1933.6|1934.39|1934.06|1933.26|1932.9|841
1687329600000|2023-06-21 06:40:00|1933.91|1933.61|1933.72|1933.42|1934.35|1933.98|1932.98|1932.59|803
1687329900000|2023-06-21 06:45:00|1933.67|1933.37|1933.68|1933.38|1934.06|1933.71|1933.35|1933.05|787
1687330200000|2023-06-21 06:50:00|1933.67|1933.37|1935.14|1934.84|1935.24|1934.84|1933.67|1933.35|672
1687330500000|2023-06-21 06:55:00|1935.13|1934.83|1935.14|1934.84|1935.34|1934.95|1934.59|1934.29|722
1687330800000|2023-06-21 07:00:00|1935.15|1934.85|1934.36|1934.06|1935.36|1935|1934.31|1933.94|920
1687331100000|2023-06-21 07:05:00|1934.34|1934.04|1934.96|1934.66|1935.06|1934.76|1934.06|1933.75|839
1687331400000|2023-06-21 07:10:00|1935.06|1934.76|1935.8|1935.5|1936.2|1935.79|1935.01|1934.71|737
1687331700000|2023-06-21 07:15:00|1935.81|1935.51|1936.15|1935.85|1936.28|1935.97|1935.38|1935.08|724
1687332000000|2023-06-21 07:20:00|1936.17|1935.87|1936.53|1936.23|1936.59|1936.25|1935.5|1935.2|631
1687332300000|2023-06-21 07:25:00|1936.6|1936.3|1936.15|1935.85|1936.74|1936.38|1935.84|1935.44|594
1687332600000|2023-06-21 07:30:00|1936.17|1935.87|1936.73|1936.43|1936.88|1936.56|1935.68|1935.24|806
1687332900000|2023-06-21 07:35:00|1936.72|1936.42|1937.15|1936.85|1937.6|1937.3|1936.62|1936.32|770
1687333200000|2023-06-21 07:40:00|1937.16|1936.86|1935.37|1935.07|1937.16|1936.86|1935.03|1934.71|628
1687333500000|2023-06-21 07:45:00|1935.43|1935.13|1935.29|1934.99|1935.83|1935.5|1935.14|1934.84|598
1687333800000|2023-06-21 07:50:00|1935.33|1935.03|1934.91|1934.61|1935.6|1935.3|1934.83|1934.53|539
1687334100000|2023-06-21 07:55:00|1934.89|1934.59|1935.21|1934.91|1935.23|1934.91|1934.18|1933.78|635
1687334400000|2023-06-21 08:00:00|1935.2|1934.9|1935.02|1934.72|1935.76|1935.38|1934.82|1934.46|713
1687334700000|2023-06-21 08:05:00|1935.05|1934.75|1935.08|1934.78|1935.31|1934.98|1934.57|1934.24|653
1687335000000|2023-06-21 08:10:00|1935.09|1934.79|1934.79|1934.49|1935.43|1935.13|1934.42|1934.03|649
1687335300000|2023-06-21 08:15:00|1934.78|1934.48|1934.69|1934.39|1935.05|1934.75|1934.48|1934.11|660
1687335600000|2023-06-21 08:20:00|1934.7|1934.4|1934.64|1934.34|1935.62|1935.23|1934.57|1934.19|682
1687335900000|2023-06-21 08:25:00|1934.66|1934.36|1935.33|1935.03|1935.54|1935.24|1934.41|1934.03|591
1687336200000|2023-06-21 08:30:00|1935.3|1935|1934.32|1934.02|1935.6|1935.3|1934.04|1933.73|671
1687336500000|2023-06-21 08:35:00|1934.33|1934.03|1934.54|1934.24|1934.69|1934.36|1933.82|1933.43|598
1687336800000|2023-06-21 08:40:00|1934.55|1934.25|1934.37|1934.07|1935.1|1934.73|1934.34|1934.04|655
1687337100000|2023-06-21 08:45:00|1934.46|1934.16|1934.98|1934.68|1935.22|1934.85|1934.32|1933.94|613
1687337400000|2023-06-21 08:50:00|1935.09|1934.59|1935.64|1935.34|1936.15|1935.81|1935.01|1934.59|584
1687337700000|2023-06-21 08:55:00|1935.65|1935.35|1934.84|1934.54|1935.75|1935.44|1934.3|1933.93|644
1687338000000|2023-06-21 09:00:00|1934.83|1934.53|1934.31|1934.01|1935.04|1934.72|1934.16|1933.77|613
1687338300000|2023-06-21 09:05:00|1934.42|1933.92|1934.52|1934.22|1935.17|1934.87|1934.2|1933.9|524
1687338600000|2023-06-21 09:10:00|1934.51|1934.21|1933.58|1933.28|1934.59|1934.29|1933.38|1932.99|622
1687338900000|2023-06-21 09:15:00|1933.57|1933.27|1932.66|1932.16|1933.64|1933.27|1932.52|1932.14|561
1687339200000|2023-06-21 09:20:00|1932.56|1932.26|1934.83|1934.33|1934.83|1934.43|1932.36|1931.95|764
1687339500000|2023-06-21 09:25:00|1934.82|1934.32|1935.32|1935.02|1935.78|1935.39|1934.62|1934.28|752
1687339800000|2023-06-21 09:30:00|1935.24|1934.94|1935.32|1935.02|1935.52|1935.16|1934.51|1934.11|744
1687340100000|2023-06-21 09:35:00|1935.44|1934.94|1935.67|1935.37|1936.06|1935.74|1935.14|1934.84|603
1687340400000|2023-06-21 09:40:00|1935.66|1935.36|1935.34|1935.04|1936.02|1935.68|1935.23|1934.93|639
1687340700000|2023-06-21 09:45:00|1935.4|1935.1|1934.6|1934.3|1935.65|1935.28|1934.58|1934.28|542
1687341000000|2023-06-21 09:50:00|1934.62|1934.32|1934.43|1933.93|1934.63|1934.33|1933.47|1933.17|581
1687341300000|2023-06-21 09:55:00|1934.32|1934.02|1933.55|1933.05|1934.42|1934.03|1933.35|1933.01|503
1687341600000|2023-06-21 10:00:00|1933.42|1933.12|1933.37|1933.07|1933.63|1933.23|1933.01|1932.66|545
1687341900000|2023-06-21 10:05:00|1933.36|1933.06|1932.86|1932.56|1933.62|1933.26|1932.85|1932.55|511
1687342200000|2023-06-21 10:10:00|1932.85|1932.55|1933.51|1933.21|1933.7|1933.32|1932.36|1932.06|575
1687342500000|2023-06-21 10:15:00|1933.5|1933.2|1933.59|1933.29|1933.98|1933.61|1932.9|1932.6|604
1687342800000|2023-06-21 10:20:00|1933.54|1933.24|1934.89|1934.59|1935.37|1935.07|1933.36|1933.06|656
1687343100000|2023-06-21 10:25:00|1934.88|1934.58|1934.32|1934.02|1935.03|1934.73|1934.07|1933.77|595
1687343400000|2023-06-21 10:30:00|1934.36|1934.06|1934.78|1934.48|1934.88|1934.58|1934.35|1934.05|597
1687343700000|2023-06-21 10:35:00|1934.79|1934.49|1935.14|1934.84|1935.74|1935.42|1934.75|1934.45|543
1687344000000|2023-06-21 10:40:00|1935.12|1934.82|1934.9|1934.6|1935.31|1934.99|1934.59|1934.29|540
1687344300000|2023-06-21 10:45:00|1934.88|1934.58|1935.45|1935.15|1935.74|1935.29|1934.61|1934.3|614
1687344600000|2023-06-21 10:50:00|1935.43|1935.13|1935.65|1935.35|1935.87|1935.57|1934.98|1934.68|538
1687344900000|2023-06-21 10:55:00|1935.68|1935.38|1934.62|1934.12|1935.76|1935.46|1934.48|1934.12|537
1687345200000|2023-06-21 11:00:00|1934.55|1934.25|1934.2|1933.9|1934.69|1934.29|1933.51|1933.21|735
1687345500000|2023-06-21 11:05:00|1934.19|1933.89|1934.2|1933.9|1934.69|1934.35|1933.61|1933.31|589
1687345800000|2023-06-21 11:10:00|1934.17|1933.87|1934.57|1934.27|1935.18|1934.88|1934.17|1933.87|528
1687346100000|2023-06-21 11:15:00|1934.6|1934.3|1934.57|1934.27|1934.96|1934.66|1934.29|1933.99|518
1687346400000|2023-06-21 11:20:00|1934.59|1934.29|1934.7|1934.4|1935.3|1934.97|1934.46|1934.16|549
1687346700000|2023-06-21 11:25:00|1934.71|1934.41|1933.74|1933.44|1934.74|1934.44|1933.69|1933.39|525
1687347000000|2023-06-21 11:30:00|1933.73|1933.43|1934.09|1933.79|1934.43|1934.13|1933.65|1933.35|585
1687347300000|2023-06-21 11:35:00|1934.11|1933.81|1934.36|1934.06|1934.62|1934.27|1933.87|1933.57|577
1687347600000|2023-06-21 11:40:00|1934.37|1934.07|1934.73|1934.43|1935.09|1934.79|1933.99|1933.69|595
1687347900000|2023-06-21 11:45:00|1934.74|1934.44|1934.54|1934.24|1935.42|1935.05|1934.38|1934.05|718
1687348200000|2023-06-21 11:50:00|1934.47|1934.17|1935.43|1935.13|1935.71|1935.36|1934.47|1934.17|621
1687348500000|2023-06-21 11:55:00|1935.41|1935.11|1934.79|1934.49|1935.44|1935.14|1934.66|1934.36|558
1687348800000|2023-06-21 12:00:00|1934.77|1934.47|1934.26|1933.96|1935.4|1935.1|1934.16|1933.85|766
1687349100000|2023-06-21 12:05:00|1934.23|1933.93|1934.68|1934.38|1935.55|1935.25|1934.2|1933.89|636
1687349400000|2023-06-21 12:10:00|1934.7|1934.4|1934.45|1934.15|1934.87|1934.57|1934.18|1933.86|722
1687349700000|2023-06-21 12:15:00|1934.52|1934.22|1933.03|1932.73|1934.73|1934.43|1933.03|1932.73|839
1687350000000|2023-06-21 12:20:00|1933.02|1932.72|1929.4|1929.1|1933.24|1932.94|1928.35|1928|1547
1687350300000|2023-06-21 12:25:00|1929.35|1929.05|1929.98|1929.68|1929.99|1929.68|1927.58|1927.21|1402
1687350600000|2023-06-21 12:30:00|1929.91|1929.61|1929.04|1928.74|1933.92|1933.42|1927.75|1927.45|1713
1687350900000|2023-06-21 12:35:00|1929.01|1928.71|1930.8|1930.5|1931.73|1931.43|1926.19|1925.89|1549
1687351200000|2023-06-21 12:40:00|1930.95|1930.65|1929.31|1929.01|1932.19|1931.87|1928.71|1928.41|1315
1687351500000|2023-06-21 12:45:00|1929.32|1929.02|1930.77|1930.47|1931.88|1931.57|1928.98|1928.68|1176
1687351800000|2023-06-21 12:50:00|1930.76|1930.46|1930.14|1929.84|1930.76|1930.46|1929.58|1929.23|1063
1687352100000|2023-06-21 12:55:00|1930.1|1929.8|1930.09|1929.79|1931.67|1931.37|1930.08|1929.78|1115
1687352400000|2023-06-21 13:00:00|1930.08|1929.78|1928.1|1927.8|1930.08|1929.78|1927.75|1927.37|1142
1687352700000|2023-06-21 13:05:00|1928.11|1927.81|1927.41|1927.11|1928.11|1927.81|1925.85|1925.55|1274
1687353000000|2023-06-21 13:10:00|1927.49|1927.19|1927.25|1926.95|1928.3|1927.92|1926.69|1926.39|1182
1687353300000|2023-06-21 13:15:00|1927.27|1926.97|1928.64|1928.34|1928.78|1928.48|1926.34|1925.99|1173
1687353600000|2023-06-21 13:20:00|1928.66|1928.36|1928.26|1927.96|1929.53|1929.17|1927.92|1927.52|1064
1687353900000|2023-06-21 13:25:00|1928.27|1927.97|1929.5|1929.2|1930.21|1929.86|1927.77|1927.37|1039
1687354200000|2023-06-21 13:30:00|1929.46|1929.16|1929.01|1928.71|1930.25|1929.95|1927.61|1927.31|1507
1687354500000|2023-06-21 13:35:00|1929|1928.7|1920.86|1920.56|1929.96|1929.59|1920.53|1920.23|1650
1687354800000|2023-06-21 13:40:00|1920.68|1920.38|1923.97|1923.67|1924.44|1924.14|1919.35|1919.05|1797
1687355100000|2023-06-21 13:45:00|1924.03|1923.73|1926.75|1926.45|1928.54|1928.18|1923.43|1923.01|1626
1687355400000|2023-06-21 13:50:00|1926.77|1926.47|1927.5|1927.2|1927.9|1927.52|1924.57|1924.27|1356
1687355700000|2023-06-21 13:55:00|1927.48|1927.18|1928.83|1928.53|1931.33|1931.03|1926.9|1926.6|1434
1687356000000|2023-06-21 14:00:00|1928.72|1928.42|1925.19|1924.89|1929|1928.7|1924.44|1924.14|1366
1687356300000|2023-06-21 14:05:00|1925.21|1924.91|1925.54|1925.24|1927.15|1926.83|1924.55|1924.25|1254
1687356600000|2023-06-21 14:10:00|1925.5|1925.2|1927.87|1927.57|1929.52|1929.22|1925.44|1925.14|1269
1687356900000|2023-06-21 14:15:00|1927.84|1927.54|1928.05|1927.75|1929.78|1929.43|1927.18|1926.88|1102
1687357200000|2023-06-21 14:20:00|1928.06|1927.76|1928.59|1928.09|1930.18|1929.87|1926.72|1926.41|1265
1687357500000|2023-06-21 14:25:00|1928.49|1928.19|1930.99|1930.69|1931.26|1930.93|1928.08|1927.78|1308
1687357800000|2023-06-21 14:30:00|1930.9|1930.6|1931.33|1931.03|1932.94|1932.62|1930.9|1930.6|1576
1687358100000|2023-06-21 14:35:00|1931.26|1930.96|1931.14|1930.84|1933.46|1933.1|1931.03|1930.72|1475
1687358400000|2023-06-21 14:40:00|1931.16|1930.86|1932.84|1932.54|1933.97|1933.65|1931.04|1930.74|1507
1687358700000|2023-06-21 14:45:00|1932.92|1932.62|1933.64|1933.34|1933.74|1933.44|1930.75|1930.45|1467
1687359000000|2023-06-21 14:50:00|1933.67|1933.37|1933.87|1933.57|1934.87|1934.57|1932.72|1932.42|1355
1687359300000|2023-06-21 14:55:00|1933.85|1933.55|1932.18|1931.88|1934.11|1933.81|1931.98|1931.68|1307
1687359600000|2023-06-21 15:00:00|1932.2|1931.9|1931.41|1931.11|1932.74|1932.44|1929.76|1929.46|1193
1687359900000|2023-06-21 15:05:00|1931.42|1931.12|1929.93|1929.63|1932.68|1932.38|1929.53|1929.17|1181
1687360200000|2023-06-21 15:10:00|1929.97|1929.67|1930.28|1929.98|1931.07|1930.77|1929.49|1929.16|1125
1687360500000|2023-06-21 15:15:00|1930.27|1929.97|1930.69|1930.39|1931.66|1931.36|1929.77|1929.47|1053
1687360800000|2023-06-21 15:20:00|1930.76|1930.46|1930.78|1930.48|1932.32|1932.02|1930.45|1930.15|1051
1687361100000|2023-06-21 15:25:00|1930.77|1930.47|1931|1930.7|1931.3|1931|1930.45|1930.15|862
1687361400000|2023-06-21 15:30:00|1930.98|1930.68|1930.99|1930.69|1931.82|1931.42|1930.22|1929.92|950
1687361700000|2023-06-21 15:35:00|1930.97|1930.67|1932.24|1931.94|1932.61|1932.31|1930.9|1930.6|936
1687362000000|2023-06-21 15:40:00|1932.23|1931.93|1932.03|1931.73|1932.55|1932.25|1931.32|1931|867
1687362300000|2023-06-21 15:45:00|1932.14|1931.64|1931.86|1931.56|1933.13|1932.82|1931.77|1931.47|847
1687362600000|2023-06-21 15:50:00|1931.83|1931.53|1931.54|1931.24|1932.15|1931.85|1931.05|1930.73|763
1687362900000|2023-06-21 15:55:00|1931.53|1931.23|1932.45|1932.15|1932.56|1932.26|1931.36|1931|789
1687363200000|2023-06-21 16:00:00|1932.42|1932.12|1931.9|1931.6|1932.62|1932.32|1931.43|1931.13|927
1687363500000|2023-06-21 16:05:00|1931.92|1931.62|1932.5|1932.2|1933.8|1933.4|1931.86|1931.56|883
1687363800000|2023-06-21 16:10:00|1932.49|1932.19|1933.45|1933.15|1933.48|1933.18|1931.99|1931.59|781
1687364100000|2023-06-21 16:15:00|1933.47|1933.17|1931.14|1930.84|1933.54|1933.24|1931.01|1930.59|859
1687364400000|2023-06-21 16:20:00|1931.15|1930.85|1931.99|1931.69|1932.3|1931.88|1930.6|1930.27|807
1687364700000|2023-06-21 16:25:00|1931.98|1931.68|1933.21|1932.91|1933.73|1933.39|1931.98|1931.58|745
1687365000000|2023-06-21 16:30:00|1933.22|1932.92|1933.27|1932.97|1934.14|1933.83|1933.18|1932.88|728
1687365300000|2023-06-21 16:35:00|1933.25|1932.95|1932.99|1932.69|1933.84|1933.5|1932.93|1932.57|616
1687365600000|2023-06-21 16:40:00|1932.98|1932.68|1933.71|1933.41|1933.96|1933.63|1932.51|1932.21|622
1687365900000|2023-06-21 16:45:00|1933.72|1933.42|1933.94|1933.64|1934.32|1934.02|1933.59|1933.25|710
1687366200000|2023-06-21 16:50:00|1933.87|1933.57|1933.19|1932.89|1934.3|1934|1933.13|1932.83|806
1687366500000|2023-06-21 16:55:00|1933.21|1932.91|1933.61|1933.11|1933.95|1933.65|1933.09|1932.77|701
1687366800000|2023-06-21 17:00:00|1933.45|1933.15|1934.25|1933.95|1934.89|1934.59|1933.21|1932.85|879
1687367100000|2023-06-21 17:05:00|1934.23|1933.93|1934.81|1934.51|1934.87|1934.57|1933.82|1933.52|901
1687367400000|2023-06-21 17:10:00|1934.83|1934.53|1934.15|1933.85|1935.21|1934.91|1933.88|1933.58|767
1687367700000|2023-06-21 17:15:00|1934.25|1933.95|1935.06|1934.76|1935.6|1935.3|1934.25|1933.95|798
1687368000000|2023-06-21 17:20:00|1935.07|1934.77|1934.28|1933.98|1935.18|1934.88|1933.85|1933.55|712
1687368300000|2023-06-21 17:25:00|1934.27|1933.97|1934.14|1933.84|1935.14|1934.83|1934.14|1933.84|771
1687368600000|2023-06-21 17:30:00|1934.15|1933.85|1934.85|1934.55|1935.45|1935.12|1934.15|1933.85|591
1687368900000|2023-06-21 17:35:00|1934.86|1934.56|1934.33|1934.03|1934.99|1934.69|1934.18|1933.84|464
1687369200000|2023-06-21 17:40:00|1934.34|1934.04|1934.84|1934.54|1934.95|1934.65|1934.07|1933.77|565
1687369500000|2023-06-21 17:45:00|1934.82|1934.52|1934.89|1934.39|1936.01|1935.7|1934.79|1934.39|679
1687369800000|2023-06-21 17:50:00|1934.9|1934.4|1934.76|1934.46|1935.51|1935.18|1934.61|1934.28|509
1687370100000|2023-06-21 17:55:00|1934.81|1934.51|1934.4|1934.1|1935.02|1934.66|1934.31|1933.93|453
1687370400000|2023-06-21 18:00:00|1934.41|1934.11|1934.39|1934.09|1935.09|1934.69|1934.25|1933.95|499
1687370700000|2023-06-21 18:05:00|1934.36|1934.06|1935.32|1935.02|1935.47|1935.14|1934.34|1933.93|529
1687371000000|2023-06-21 18:10:00|1935.35|1935.05|1935.96|1935.46|1936.17|1935.75|1935.1|1934.8|600
1687371300000|2023-06-21 18:15:00|1935.86|1935.56|1935.64|1935.34|1936.97|1936.58|1935.44|1935.08|722
1687371600000|2023-06-21 18:20:00|1935.63|1935.33|1935.46|1935.16|1935.96|1935.66|1935.45|1935.15|617
1687371900000|2023-06-21 18:25:00|1935.48|1935.18|1935.92|1935.62|1936.24|1935.86|1935.3|1935|632
1687372200000|2023-06-21 18:30:00|1935.94|1935.64|1936.8|1936.5|1937.81|1937.51|1935.94|1935.64|825
1687372500000|2023-06-21 18:35:00|1936.77|1936.47|1936.87|1936.57|1937.19|1936.89|1936.62|1936.27|663
1687372800000|2023-06-21 18:40:00|1936.86|1936.56|1937.21|1936.91|1937.37|1937.07|1936.57|1936.27|479
1687373100000|2023-06-21 18:45:00|1937.2|1936.9|1936.57|1936.27|1937.46|1937.16|1936.35|1936.01|534
1687373400000|2023-06-21 18:50:00|1936.56|1936.26|1935.94|1935.64|1936.67|1936.37|1935.85|1935.49|450
1687373700000|2023-06-21 18:55:00|1935.92|1935.62|1936.1|1935.8|1936.71|1936.36|1935.48|1935.18|629
1687374000000|2023-06-21 19:00:00|1936.15|1935.85|1935.18|1934.88|1936.23|1935.93|1935.15|1934.85|579
1687374300000|2023-06-21 19:05:00|1935.2|1934.9|1934.91|1934.61|1935.51|1935.17|1934.74|1934.42|482
1687374600000|2023-06-21 19:10:00|1934.93|1934.63|1934.64|1934.34|1934.97|1934.67|1934.13|1933.83|476
1687374900000|2023-06-21 19:15:00|1934.61|1934.31|1934.54|1934.24|1935.28|1934.89|1934.5|1934.2|501
1687375200000|2023-06-21 19:20:00|1934.52|1934.22|1934.41|1934.11|1934.92|1934.54|1934.26|1933.96|456
1687375500000|2023-06-21 19:25:00|1934.46|1934.16|1934.63|1934.33|1934.83|1934.47|1934.15|1933.81|451
1687375800000|2023-06-21 19:30:00|1934.64|1934.34|1935.08|1934.78|1935.28|1934.98|1934.57|1934.22|452
1687376100000|2023-06-21 19:35:00|1935.07|1934.77|1935.24|1934.94|1935.62|1935.29|1935.01|1934.71|415
1687376400000|2023-06-21 19:40:00|1935.21|1934.91|1934.21|1933.91|1935.4|1935.1|1934.17|1933.76|426
1687376700000|2023-06-21 19:45:00|1934.26|1933.96|1934.01|1933.71|1934.76|1934.46|1933.99|1933.61|491
1687377000000|2023-06-21 19:50:00|1934.07|1933.77|1933.57|1933.27|1934.11|1933.81|1933.48|1933.17|648
1687377300000|2023-06-21 19:55:00|1933.63|1933.33|1933.67|1933.37|1934.04|1933.74|1933.42|1933.12|635
1687377600000|2023-06-21 20:00:00|1933.82|1933.52|1933.65|1933.35|1934.73|1934.37|1933.55|1933.22|498
1687377900000|2023-06-21 20:05:00|1933.66|1933.36|1932.94|1932.64|1933.71|1933.41|1932.83|1932.47|346
1687378200000|2023-06-21 20:10:00|1933.06|1932.56|1933.09|1932.79|1933.31|1932.91|1932.88|1932.52|274
1687378500000|2023-06-21 20:15:00|1933.1|1932.8|1933.39|1933.09|1933.53|1933.19|1933.06|1932.71|197
1687378800000|2023-06-21 20:20:00|1933.37|1933.07|1933.26|1932.96|1933.5|1933.11|1932.89|1932.55|184
1687379100000|2023-06-21 20:25:00|1933.27|1932.97|1933.45|1933.15|1933.55|1933.2|1933.24|1932.86|208
1687379400000|2023-06-21 20:30:00|1933.43|1933.13|1932.79|1932.29|1933.6|1933.22|1932.68|1932.29|259
1687379700000|2023-06-21 20:35:00|1932.8|1932.3|1932.59|1932.29|1933.03|1932.63|1932.5|1932.08|243
1687380000000|2023-06-21 20:40:00|1932.61|1932.31|1932.52|1932.22|1932.87|1932.47|1932.4|1932.02|213
1687380300000|2023-06-21 20:45:00|1932.53|1932.23|1932.31|1932.01|1932.71|1932.32|1932.14|1931.78|285
1687380600000|2023-06-21 20:50:00|1932.32|1932.02|1932.68|1932.18|1933.16|1932.8|1932.2|1931.83|269
1687380900000|2023-06-21 20:55:00|1932.69|1932.19|1932.91|1932.41|1933.24|1932.74|1932.25|1931.9|291
1687384800000|2023-06-21 22:00:00|1932.9|1932.4|1933.63|1933.13|1933.77|1933.27|1932.9|1932.4|162
1687385100000|2023-06-21 22:05:00|1933.65|1933.15|1933.12|1932.62|1933.82|1933.32|1932.98|1932.59|162
1687385400000|2023-06-21 22:10:00|1933.1|1932.6|1933.4|1932.9|1933.72|1933.32|1933.04|1932.55|156
1687385700000|2023-06-21 22:15:00|1933.41|1932.91|1933.6|1933.3|1933.93|1933.53|1933.13|1932.63|214
1687386000000|2023-06-21 22:20:00|1933.59|1933.29|1933.76|1933.26|1934.02|1933.55|1932.93|1932.54|267
1687386300000|2023-06-21 22:25:00|1933.75|1933.25|1934.01|1933.51|1934.08|1933.72|1933.54|1933.07|247
1687386600000|2023-06-21 22:30:00|1934.02|1933.52|1934.11|1933.61|1934.12|1933.68|1933.85|1933.35|238
1687386900000|2023-06-21 22:35:00|1934.09|1933.59|1934.2|1933.7|1934.41|1933.91|1933.9|1933.4|218
1687387200000|2023-06-21 22:40:00|1934.21|1933.71|1934.73|1934.23|1934.77|1934.27|1934.07|1933.62|221
1687387500000|2023-06-21 22:45:00|1934.72|1934.22|1934.53|1934.03|1934.77|1934.39|1934.26|1933.82|306
1687387800000|2023-06-21 22:50:00|1934.52|1934.02|1934.27|1933.77|1934.65|1934.23|1934.14|1933.72|117
1687388100000|2023-06-21 22:55:00|1934.26|1933.76|1933.92|1933.42|1934.31|1933.95|1933.83|1933.33|204
1687388400000|2023-06-21 23:00:00|1933.93|1933.43|1933.65|1933.15|1934|1933.5|1933.36|1932.92|182
1687388700000|2023-06-21 23:05:00|1933.64|1933.14|1933.68|1933.18|1933.82|1933.32|1933.47|1933.01|181
1687389000000|2023-06-21 23:10:00|1933.67|1933.17|1933.48|1932.98|1933.7|1933.2|1933.44|1932.94|167
1687389300000|2023-06-21 23:15:00|1933.46|1932.96|1933.29|1932.79|1933.53|1933.03|1933.18|1932.71|210
1687389600000|2023-06-21 23:20:00|1933.3|1932.8|1933.67|1933.17|1933.89|1933.39|1933.27|1932.77|303
1687389900000|2023-06-21 23:25:00|1933.72|1933.22|1934.09|1933.59|1934.28|1933.78|1933.7|1933.2|194
1687390200000|2023-06-21 23:30:00|1934.1|1933.6|1934.19|1933.69|1934.35|1933.95|1934.1|1933.6|163
1687390500000|2023-06-21 23:35:00|1934.2|1933.7|1934.1|1933.6|1934.29|1933.79|1934.09|1933.59|107
1687390800000|2023-06-21 23:40:00|1934.11|1933.61|1934.21|1933.71|1934.22|1933.72|1933.84|1933.47|183
1687391100000|2023-06-21 23:45:00|1934.22|1933.72|1934.55|1934.05|1934.56|1934.18|1934.06|1933.68|211
1687391400000|2023-06-21 23:50:00|1934.54|1934.04|1934.66|1934.16|1935.19|1934.69|1934.53|1934.03|211
1687391700000|2023-06-21 23:55:00|1934.65|1934.15|1934.18|1933.68|1934.77|1934.37|1934.17|1933.68|175
1687392000000|2023-06-22 00:00:00|1934.25|1933.75|1934.1|1933.6|1934.25|1933.79|1933.39|1932.89|361
1687392300000|2023-06-22 00:05:00|1934.11|1933.61|1933.94|1933.44|1934.24|1933.78|1933.61|1933.2|303
1687392600000|2023-06-22 00:10:00|1933.92|1933.42|1934.11|1933.81|1934.12|1933.81|1933.62|1933.2|290
1687392900000|2023-06-22 00:15:00|1934.12|1933.82|1933.84|1933.34|1934.28|1933.84|1933.62|1933.24|382
1687393200000|2023-06-22 00:20:00|1933.83|1933.33|1933.25|1932.75|1933.91|1933.52|1933.14|1932.73|382
1687393500000|2023-06-22 00:25:00|1933.24|1932.74|1933.35|1933.05|1933.58|1933.15|1933.04|1932.64|253
1687393800000|2023-06-22 00:30:00|1933.36|1933.06|1933.76|1933.26|1933.81|1933.4|1933.14|1932.76|361
1687394100000|2023-06-22 00:35:00|1933.62|1933.32|1933.32|1932.82|1933.9|1933.59|1933.15|1932.76|327
1687394400000|2023-06-22 00:40:00|1933.34|1932.84|1933.51|1933.01|1933.74|1933.34|1933.24|1932.81|292
1687394700000|2023-06-22 00:45:00|1933.54|1933.04|1933.92|1933.42|1933.92|1933.44|1933.14|1932.72|268
1687395000000|2023-06-22 00:50:00|1933.89|1933.39|1933.48|1932.98|1933.89|1933.48|1933.25|1932.88|408
1687395300000|2023-06-22 00:55:00|1933.42|1932.92|1932.57|1932.27|1933.62|1933.2|1932.57|1932.24|373
1687395600000|2023-06-22 01:00:00|1932.47|1932.17|1933.43|1932.93|1933.48|1933.14|1931.79|1931.36|656
1687395900000|2023-06-22 01:05:00|1933.44|1932.94|1933.07|1932.57|1933.44|1933.04|1932.72|1932.3|364
1687396200000|2023-06-22 01:10:00|1933.05|1932.55|1932.93|1932.43|1933.11|1932.71|1932.38|1931.96|295
1687396500000|2023-06-22 01:15:00|1932.92|1932.42|1933.54|1933.24|1933.69|1933.3|1932.92|1932.42|276
1687396800000|2023-06-22 01:20:00|1933.63|1933.13|1933.2|1932.7|1933.69|1933.31|1932.72|1932.38|296
1687397100000|2023-06-22 01:25:00|1933.18|1932.68|1932.95|1932.45|1933.24|1932.86|1932.55|1932.14|326
1687397400000|2023-06-22 01:30:00|1932.96|1932.46|1933.24|1932.94|1933.46|1933.1|1932.59|1932.19|364
1687397700000|2023-06-22 01:35:00|1933.23|1932.93|1933.58|1933.08|1933.61|1933.19|1933.06|1932.67|238
1687398000000|2023-06-22 01:40:00|1933.59|1933.09|1934.07|1933.57|1934.2|1933.79|1933.5|1933.09|349
1687398300000|2023-06-22 01:45:00|1934.08|1933.58|1934.26|1933.76|1934.36|1934|1933.66|1933.24|375
1687398600000|2023-06-22 01:50:00|1934.3|1933.8|1933.97|1933.47|1934.55|1934.15|1933.83|1933.45|375
1687398900000|2023-06-22 01:55:00|1933.95|1933.45|1933.44|1933.14|1933.99|1933.6|1933.26|1932.86|302
1687399200000|2023-06-22 02:00:00|1933.54|1933.04|1933.25|1932.95|1933.63|1933.25|1932.95|1932.57|356
1687399500000|2023-06-22 02:05:00|1933.38|1932.88|1932.96|1932.66|1933.38|1932.99|1932.77|1932.41|365
1687399800000|2023-06-22 02:10:00|1932.94|1932.64|1932.57|1932.27|1933.09|1932.67|1932.22|1931.82|451
1687400100000|2023-06-22 02:15:00|1932.67|1932.17|1932.9|1932.4|1933.19|1932.76|1932.55|1932.15|340
1687400400000|2023-06-22 02:20:00|1932.87|1932.37|1932.86|1932.36|1933.18|1932.77|1932.64|1932.22|286
1687400700000|2023-06-22 02:25:00|1932.85|1932.35|1933.1|1932.6|1933.1|1932.6|1932.47|1932.09|320
1687401000000|2023-06-22 02:30:00|1933.09|1932.59|1932.88|1932.38|1933.11|1932.71|1932.69|1932.24|257
1687401300000|2023-06-22 02:35:00|1932.89|1932.39|1933.15|1932.65|1933.39|1932.95|1932.72|1932.38|315
1687401600000|2023-06-22 02:40:00|1933.16|1932.66|1932.86|1932.56|1933.25|1932.86|1932.69|1932.35|211
1687401900000|2023-06-22 02:45:00|1932.85|1932.55|1933.29|1932.79|1933.34|1932.97|1932.74|1932.38|378
1687402200000|2023-06-22 02:50:00|1933.31|1932.81|1933.71|1933.21|1933.91|1933.51|1933.17|1932.81|290
1687402500000|2023-06-22 02:55:00|1933.7|1933.2|1933.69|1933.19|1933.89|1933.49|1933.4|1932.97|309
1687402800000|2023-06-22 03:00:00|1933.67|1933.17|1933.36|1932.86|1933.76|1933.36|1933.36|1932.86|314
1687403100000|2023-06-22 03:05:00|1933.37|1932.87|1933.92|1933.42|1934.48|1934.12|1933.2|1932.84|339
1687403400000|2023-06-22 03:10:00|1933.95|1933.45|1933.54|1933.04|1934.28|1933.91|1933.45|1932.99|307
1687403700000|2023-06-22 03:15:00|1933.53|1933.03|1933.48|1932.98|1933.58|1933.23|1933.06|1932.63|210
1687404000000|2023-06-22 03:20:00|1933.47|1932.97|1933.43|1932.93|1933.8|1933.4|1933.36|1932.92|259
1687404300000|2023-06-22 03:25:00|1933.34|1933.04|1933.51|1933.21|1933.72|1933.31|1933.16|1932.71|284
1687404600000|2023-06-22 03:30:00|1933.53|1933.23|1933.7|1933.4|1933.84|1933.45|1933.29|1932.89|220
1687404900000|2023-06-22 03:35:00|1933.72|1933.42|1933.37|1932.87|1933.91|1933.51|1933.27|1932.87|247
1687405200000|2023-06-22 03:40:00|1933.38|1932.88|1933.24|1932.74|1933.48|1933.07|1933.13|1932.73|232
1687405500000|2023-06-22 03:45:00|1933.23|1932.73|1933|1932.5|1933.32|1932.93|1932.75|1932.34|254
1687405800000|2023-06-22 03:50:00|1933.01|1932.51|1932.52|1932.22|1933.11|1932.67|1932.46|1932.06|303
1687406100000|2023-06-22 03:55:00|1932.57|1932.27|1932.8|1932.5|1932.84|1932.51|1932.43|1932.03|179
1687406400000|2023-06-22 04:00:00|1932.79|1932.49|1932.94|1932.64|1933.4|1932.99|1932.75|1932.35|251
1687406700000|2023-06-22 04:05:00|1932.95|1932.65|1932.57|1932.07|1933.09|1932.68|1932.44|1932.03|169
1687407000000|2023-06-22 04:10:00|1932.47|1932.17|1932.08|1931.78|1932.68|1932.27|1932.05|1931.65|255
1687407300000|2023-06-22 04:15:00|1932.18|1931.68|1932.17|1931.87|1932.49|1932.11|1931.83|1931.44|317
1687407600000|2023-06-22 04:20:00|1932.27|1931.77|1932.22|1931.72|1932.35|1931.92|1932.06|1931.67|227
1687407900000|2023-06-22 04:25:00|1932.21|1931.71|1932.33|1931.83|1932.51|1932.07|1931.96|1931.58|302
1687408200000|2023-06-22 04:30:00|1932.34|1931.84|1931.73|1931.23|1932.86|1932.44|1931.12|1930.62|567
1687408500000|2023-06-22 04:35:00|1931.72|1931.22|1931.98|1931.48|1932.55|1932.16|1931.62|1931.22|341
1687408800000|2023-06-22 04:40:00|1932.11|1931.61|1931.5|1931|1932.14|1931.72|1930.83|1930.39|461
1687409100000|2023-06-22 04:45:00|1931.37|1931.07|1931.28|1930.78|1931.66|1931.25|1931.17|1930.76|419
1687409400000|2023-06-22 04:50:00|1931.31|1930.81|1931.23|1930.73|1931.46|1931.04|1931.09|1930.67|351
1687409700000|2023-06-22 04:55:00|1931.15|1930.85|1929.98|1929.68|1931.28|1930.85|1929.98|1929.61|583
1687410000000|2023-06-22 05:00:00|1930.02|1929.72|1929.1|1928.8|1930.15|1929.78|1929.05|1928.64|589
1687410300000|2023-06-22 05:05:00|1929.09|1928.79|1929.09|1928.79|1929.58|1929.21|1928.92|1928.53|503
1687410600000|2023-06-22 05:10:00|1929.11|1928.81|1929.33|1928.83|1929.38|1928.96|1928.41|1928.04|468
1687410900000|2023-06-22 05:15:00|1929.3|1928.8|1928.86|1928.36|1929.31|1928.91|1928.15|1927.81|499
1687411200000|2023-06-22 05:20:00|1928.85|1928.35|1929.26|1928.76|1929.4|1929.02|1928.75|1928.34|447
1687411500000|2023-06-22 05:25:00|1929.22|1928.72|1929.81|1929.31|1929.84|1929.45|1928.97|1928.58|346
1687411800000|2023-06-22 05:30:00|1929.82|1929.32|1928.77|1928.47|1929.84|1929.4|1928.72|1928.23|430
1687412100000|2023-06-22 05:35:00|1928.79|1928.49|1929.88|1929.58|1930.4|1930.01|1928.57|1928.2|467
1687412400000|2023-06-22 05:40:00|1929.98|1929.48|1929.15|1928.65|1930.01|1929.58|1928.94|1928.56|421
1687412700000|2023-06-22 05:45:00|1928.98|1928.68|1929.1|1928.6|1929.34|1928.93|1928.71|1928.34|443
1687413000000|2023-06-22 05:50:00|1929.11|1928.61|1930.37|1929.87|1930.58|1930.08|1928.67|1928.28|399
1687413300000|2023-06-22 05:55:00|1930.39|1929.89|1930.71|1930.41|1930.97|1930.62|1929.86|1929.4|516
1687413600000|2023-06-22 06:00:00|1930.7|1930.4|1930.12|1929.62|1930.96|1930.56|1929.93|1929.61|679
1687413900000|2023-06-22 06:05:00|1930.06|1929.76|1931.22|1930.92|1931.39|1930.99|1929.87|1929.48|614
1687414200000|2023-06-22 06:10:00|1931.24|1930.94|1931.04|1930.74|1931.72|1931.42|1930.92|1930.6|673
1687414500000|2023-06-22 06:15:00|1931.07|1930.77|1931.51|1931.01|1931.53|1931.13|1930.68|1930.3|644
1687414800000|2023-06-22 06:20:00|1931.52|1931.21|1930.33|1929.83|1931.55|1931.22|1929.92|1929.54|698
1687415100000|2023-06-22 06:25:00|1930.23|1929.93|1930.27|1929.97|1930.6|1930.2|1929.78|1929.43|690
1687415400000|2023-06-22 06:30:00|1930.26|1929.96|1930.77|1930.27|1931.02|1930.62|1930.1|1929.7|623
1687415700000|2023-06-22 06:35:00|1930.62|1930.32|1931.08|1930.78|1931.72|1931.3|1930.47|1930.1|563
1687416000000|2023-06-22 06:40:00|1931.1|1930.8|1931.57|1931.07|1931.68|1931.31|1930.8|1930.48|581
1687416300000|2023-06-22 06:45:00|1931.45|1931.15|1930.83|1930.53|1931.73|1931.34|1930.73|1930.36|567
1687416600000|2023-06-22 06:50:00|1930.79|1930.49|1930.43|1930.13|1931.12|1930.72|1929.95|1929.65|571
1687416900000|2023-06-22 06:55:00|1930.31|1930.01|1928.3|1928|1930.44|1930.06|1927.92|1927.56|717
1687417200000|2023-06-22 07:00:00|1928.37|1928.07|1928.18|1927.88|1928.98|1928.58|1927.78|1927.48|928
1687417500000|2023-06-22 07:05:00|1928.2|1927.9|1928.08|1927.78|1928.99|1928.69|1927.89|1927.5|920
1687417800000|2023-06-22 07:10:00|1928.09|1927.79|1928.38|1927.88|1928.88|1928.51|1927.91|1927.56|643
1687418100000|2023-06-22 07:15:00|1928.39|1927.89|1928.83|1928.53|1929.38|1929|1927.98|1927.58|709
1687418400000|2023-06-22 07:20:00|1928.84|1928.54|1927.95|1927.65|1928.99|1928.67|1927.28|1926.97|730
1687418700000|2023-06-22 07:25:00|1927.96|1927.66|1929.47|1928.97|1929.55|1929.23|1927.52|1927.16|780
1687419000000|2023-06-22 07:30:00|1929.44|1929.14|1929.36|1928.86|1930.96|1930.66|1929.12|1928.8|1229
1687419300000|2023-06-22 07:35:00|1929.25|1928.95|1929.09|1928.79|1929.9|1929.53|1928.82|1928.52|856
1687419600000|2023-06-22 07:40:00|1929.1|1928.8|1929.87|1929.57|1929.99|1929.69|1928.68|1928.32|701
1687419900000|2023-06-22 07:45:00|1929.86|1929.56|1929.97|1929.67|1930.08|1929.69|1929.35|1929.05|698
1687420200000|2023-06-22 07:50:00|1930.08|1929.58|1930.18|1929.88|1931.14|1930.75|1929.86|1929.56|751
1687420500000|2023-06-22 07:55:00|1930.19|1929.89|1930.3|1929.8|1930.65|1930.35|1929.91|1929.61|607
1687420800000|2023-06-22 08:00:00|1930.2|1929.9|1929.96|1929.66|1930.28|1929.94|1929.39|1929.02|842
1687421100000|2023-06-22 08:05:00|1929.95|1929.65|1930.8|1930.3|1931.02|1930.72|1929.65|1929.35|844
1687421400000|2023-06-22 08:10:00|1930.81|1930.31|1931.23|1930.93|1931.73|1931.35|1930.18|1929.78|768
1687421700000|2023-06-22 08:15:00|1931.05|1930.75|1930.72|1930.42|1931.24|1930.89|1930.33|1930.03|617
1687422000000|2023-06-22 08:20:00|1930.73|1930.43|1928.41|1928.11|1930.83|1930.47|1928.26|1927.95|607
1687422300000|2023-06-22 08:25:00|1928.46|1928.16|1928.39|1928.09|1928.59|1928.29|1927.78|1927.47|636
1687422600000|2023-06-22 08:30:00|1928.38|1928.08|1926.79|1926.49|1928.38|1928.08|1926.65|1926.28|608
1687422900000|2023-06-22 08:35:00|1926.78|1926.48|1926.65|1926.35|1927.32|1926.95|1926.34|1926|585
1687423200000|2023-06-22 08:40:00|1926.64|1926.34|1925.27|1924.97|1926.65|1926.35|1925.12|1924.76|666
1687423500000|2023-06-22 08:45:00|1925.28|1924.98|1926.91|1926.61|1927.25|1926.88|1925.16|1924.79|663
1687423800000|2023-06-22 08:50:00|1927.01|1926.51|1927.31|1927.01|1927.55|1927.17|1926.64|1926.26|617
1687424100000|2023-06-22 08:55:00|1927.33|1927.03|1927.58|1927.28|1927.86|1927.54|1926.68|1926.38|580
1687424400000|2023-06-22 09:00:00|1927.57|1927.27|1927.98|1927.68|1928.27|1927.97|1927.45|1927.05|568
1687424700000|2023-06-22 09:05:00|1927.97|1927.67|1927.3|1927|1928.34|1927.98|1927.3|1927|529
1687425000000|2023-06-22 09:10:00|1927.31|1927.01|1927.71|1927.41|1927.78|1927.48|1927.19|1926.88|408
1687425300000|2023-06-22 09:15:00|1927.7|1927.4|1927.1|1926.8|1927.86|1927.49|1926.71|1926.41|526
1687425600000|2023-06-22 09:20:00|1927.12|1926.82|1927.42|1927.12|1927.46|1927.16|1926.41|1926.11|562
1687425900000|2023-06-22 09:25:00|1927.38|1927.08|1928.14|1927.84|1928.48|1928.14|1927.38|1927.05|434
1687426200000|2023-06-22 09:30:00|1928.04|1927.74|1929.3|1929|1929.31|1929.01|1927.93|1927.63|528
1687426500000|2023-06-22 09:35:00|1929.31|1929.01|1928.96|1928.46|1929.78|1929.28|1928.64|1928.21|539
1687426800000|2023-06-22 09:40:00|1928.97|1928.47|1928.93|1928.63|1929.45|1929.09|1928.73|1928.4|486
1687427100000|2023-06-22 09:45:00|1928.92|1928.62|1928.93|1928.63|1929.14|1928.84|1928.7|1928.4|512
1687427400000|2023-06-22 09:50:00|1928.92|1928.62|1928.28|1927.98|1929.04|1928.72|1928.16|1927.86|460
1687427700000|2023-06-22 09:55:00|1928.25|1927.95|1928.95|1928.65|1929.14|1928.79|1928.18|1927.8|483
1687428000000|2023-06-22 10:00:00|1928.96|1928.66|1929.43|1929.13|1929.43|1929.13|1928.63|1928.33|538
1687428300000|2023-06-22 10:05:00|1929.44|1929.14|1929.02|1928.72|1929.59|1929.28|1928.77|1928.47|390
1687428600000|2023-06-22 10:10:00|1928.99|1928.69|1928.57|1928.27|1929.05|1928.75|1927.92|1927.62|445
1687428900000|2023-06-22 10:15:00|1928.56|1928.26|1928.38|1928.08|1928.84|1928.49|1928.16|1927.84|449
1687429200000|2023-06-22 10:20:00|1928.39|1928.09|1928.16|1927.86|1928.63|1928.28|1927.99|1927.69|468
1687429500000|2023-06-22 10:25:00|1928.17|1927.87|1927.95|1927.45|1928.36|1927.98|1926.94|1926.64|712
1687429800000|2023-06-22 10:30:00|1927.97|1927.47|1927.77|1927.47|1928.09|1927.67|1927.47|1927.13|509
1687430100000|2023-06-22 10:35:00|1927.79|1927.49|1928.08|1927.78|1928.4|1928.1|1927.32|1927.02|381
1687430400000|2023-06-22 10:40:00|1928.1|1927.8|1928.08|1927.78|1928.28|1927.92|1927.71|1927.41|368
1687430700000|2023-06-22 10:45:00|1928.06|1927.76|1927.87|1927.57|1928.23|1927.93|1927.62|1927.32|375
1687431000000|2023-06-22 10:50:00|1927.91|1927.61|1928.54|1928.24|1928.75|1928.45|1927.53|1927.23|519
1687431300000|2023-06-22 10:55:00|1928.58|1928.28|1928.98|1928.48|1929.06|1928.68|1928.41|1928.02|547
1687431600000|2023-06-22 11:00:00|1928.99|1928.49|1927.97|1927.67|1929.4|1929.08|1926.47|1926.11|1403
1687431900000|2023-06-22 11:05:00|1927.93|1927.63|1929.21|1928.91|1929.49|1929.14|1927.86|1927.56|1064
1687432200000|2023-06-22 11:10:00|1929.22|1928.92|1929.04|1928.74|1930.07|1929.69|1928.35|1927.99|1212
1687432500000|2023-06-22 11:15:00|1928.98|1928.68|1929.65|1929.35|1930.06|1929.69|1928.56|1928.22|917
1687432800000|2023-06-22 11:20:00|1929.67|1929.37|1928.07|1927.77|1929.85|1929.55|1928.05|1927.66|918
1687433100000|2023-06-22 11:25:00|1928.06|1927.76|1927.81|1927.51|1928.19|1927.82|1927|1926.7|859
1687433400000|2023-06-22 11:30:00|1927.78|1927.48|1926.52|1926.22|1927.78|1927.48|1925.9|1925.6|874
1687433700000|2023-06-22 11:35:00|1926.45|1926.15|1925.6|1925.3|1926.82|1926.49|1925.49|1925.19|794
1687434000000|2023-06-22 11:40:00|1925.69|1925.19|1926.23|1925.93|1926.59|1926.28|1925.57|1925.19|645
1687434300000|2023-06-22 11:45:00|1926.22|1925.92|1926.89|1926.59|1927.08|1926.74|1926.1|1925.79|612
1687434600000|2023-06-22 11:50:00|1926.9|1926.6|1927.9|1927.6|1928|1927.7|1926.63|1926.33|635
1687434900000|2023-06-22 11:55:00|1927.96|1927.66|1927.55|1927.25|1927.98|1927.68|1926.78|1926.43|740
1687435200000|2023-06-22 12:00:00|1927.56|1927.26|1925.93|1925.63|1927.79|1927.49|1925.72|1925.42|1005
1687435500000|2023-06-22 12:05:00|1925.87|1925.57|1925.29|1924.99|1926.42|1926.07|1925.22|1924.89|834
1687435800000|2023-06-22 12:10:00|1925.33|1925.03|1926.24|1925.94|1926.43|1926.13|1924.53|1924.21|875
1687436100000|2023-06-22 12:15:00|1926.26|1925.96|1925.12|1924.82|1926.37|1926.07|1925.03|1924.73|853
1687436400000|2023-06-22 12:20:00|1925.11|1924.81|1925.03|1924.73|1925.46|1925.16|1923.8|1923.5|1042
1687436700000|2023-06-22 12:25:00|1925.05|1924.75|1926.36|1925.86|1927.08|1926.68|1925.03|1924.67|959
1687437000000|2023-06-22 12:30:00|1926.3|1925.8|1929.51|1929.01|1930.65|1930.35|1926.3|1925.8|1669
1687437300000|2023-06-22 12:35:00|1929.5|1929|1930.37|1930.07|1930.68|1930.32|1928|1927.61|1366
1687437600000|2023-06-22 12:40:00|1930.38|1930.08|1926.13|1925.83|1931.29|1930.91|1926.13|1925.81|1247
1687437900000|2023-06-22 12:45:00|1926.16|1925.86|1925.51|1925.01|1926.44|1926.07|1924.65|1924.35|1339
1687438200000|2023-06-22 12:50:00|1925.45|1925.15|1926.2|1925.7|1926.98|1926.68|1925.42|1925.01|1194
1687438500000|2023-06-22 12:55:00|1926.25|1925.75|1923.67|1923.37|1926.26|1925.96|1923.66|1923.36|1222
1687438800000|2023-06-22 13:00:00|1923.66|1923.36|1922.44|1922.14|1924.58|1924.16|1920.86|1920.56|1429
1687439100000|2023-06-22 13:05:00|1922.42|1922.12|1921.17|1920.87|1923|1922.63|1919.55|1919.25|1361
1687439400000|2023-06-22 13:10:00|1921.15|1920.85|1920.61|1920.31|1921.15|1920.85|1919.15|1918.82|1345
1687439700000|2023-06-22 13:15:00|1920.55|1920.25|1920.95|1920.65|1921.62|1921.31|1920.02|1919.67|1237
1687440000000|2023-06-22 13:20:00|1921.04|1920.74|1921.67|1921.17|1921.98|1921.58|1920.43|1920.13|1107
1687440300000|2023-06-22 13:25:00|1921.66|1921.16|1920.8|1920.5|1921.66|1921.35|1920.11|1919.81|954
1687440600000|2023-06-22 13:30:00|1920.78|1920.48|1922.4|1921.9|1922.58|1922.27|1919.28|1918.87|1481
1687440900000|2023-06-22 13:35:00|1922.41|1921.91|1924.63|1924.33|1924.8|1924.5|1921.88|1921.51|1374
1687441200000|2023-06-22 13:40:00|1924.61|1924.31|1923.88|1923.58|1924.82|1924.52|1922.63|1922.33|1241
1687441500000|2023-06-22 13:45:00|1923.95|1923.65|1926.18|1925.88|1927.61|1927.31|1923.9|1923.6|1359
1687441800000|2023-06-22 13:50:00|1926.09|1925.79|1922.75|1922.45|1926.17|1925.87|1922.73|1922.35|1256
1687442100000|2023-06-22 13:55:00|1922.79|1922.49|1922.48|1921.98|1923.13|1922.76|1921.63|1921.32|1096
1687442400000|2023-06-22 14:00:00|1922.46|1921.96|1922.1|1921.8|1922.95|1922.52|1920.5|1920.16|1265
1687442700000|2023-06-22 14:05:00|1922.08|1921.78|1920.26|1919.96|1922.72|1922.42|1919.89|1919.5|1219
1687443000000|2023-06-22 14:10:00|1920.23|1919.93|1919.93|1919.63|1921.15|1920.79|1919.53|1919.19|1121
1687443300000|2023-06-22 14:15:00|1919.98|1919.68|1919.24|1918.94|1920.16|1919.86|1918.44|1918.06|1296
1687443600000|2023-06-22 14:20:00|1919.21|1918.91|1918.99|1918.69|1920.16|1919.86|1917.19|1916.89|1275
1687443900000|2023-06-22 14:25:00|1918.98|1918.68|1916.54|1916.24|1919|1918.69|1916.25|1915.95|1259
1687444200000|2023-06-22 14:30:00|1916.57|1916.27|1916.5|1916.2|1917.4|1917.1|1915.9|1915.6|1162
1687444500000|2023-06-22 14:35:00|1916.49|1916.19|1919.82|1919.52|1919.88|1919.57|1915.99|1915.61|1065
1687444800000|2023-06-22 14:40:00|1919.78|1919.48|1920.49|1920.19|1920.49|1920.19|1918.41|1918.11|1096
1687445100000|2023-06-22 14:45:00|1920.5|1920.2|1918.22|1917.92|1920.65|1920.3|1918.04|1917.67|1075
1687445400000|2023-06-22 14:50:00|1918.23|1917.93|1917.13|1916.83|1918.42|1918.12|1916.69|1916.37|956
1687445700000|2023-06-22 14:55:00|1917.12|1916.82|1915.46|1915.16|1917.35|1917.05|1915.03|1914.73|1180
1687446000000|2023-06-22 15:00:00|1915.37|1915.07|1917.14|1916.84|1917.57|1917.27|1915.27|1914.97|1199
1687446300000|2023-06-22 15:05:00|1917.13|1916.83|1916.12|1915.82|1917.93|1917.54|1915.55|1915.17|1076
1687446600000|2023-06-22 15:10:00|1916.11|1915.81|1918.66|1918.36|1919.2|1918.9|1915.5|1915.12|1064
1687446900000|2023-06-22 15:15:00|1918.67|1918.37|1916.12|1915.82|1919.11|1918.77|1916.11|1915.81|769
1687447200000|2023-06-22 15:20:00|1916.01|1915.71|1915.46|1915.16|1916.55|1916.2|1915.16|1914.85|915
1687447500000|2023-06-22 15:25:00|1915.47|1915.17|1914.18|1913.88|1915.52|1915.22|1913.86|1913.5|949
1687447800000|2023-06-22 15:30:00|1914.11|1913.81|1913.97|1913.67|1914.77|1914.38|1913.53|1913.23|879
1687448100000|2023-06-22 15:35:00|1913.95|1913.65|1913.32|1913.02|1914.65|1914.26|1913.03|1912.65|893
1687448400000|2023-06-22 15:40:00|1913.34|1913.04|1914.47|1914.17|1915.26|1914.96|1913.16|1912.85|909
1687448700000|2023-06-22 15:45:00|1914.46|1914.16|1914.57|1914.27|1915.71|1915.41|1913.81|1913.48|807
1687449000000|2023-06-22 15:50:00|1914.58|1914.28|1913.35|1913.05|1914.67|1914.37|1913.24|1912.94|667
1687449300000|2023-06-22 15:55:00|1913.34|1913.04|1913.76|1913.26|1913.88|1913.58|1913|1912.7|747
1687449600000|2023-06-22 16:00:00|1913.62|1913.32|1915.43|1915.13|1915.52|1915.22|1913.25|1912.95|891
1687449900000|2023-06-22 16:05:00|1915.44|1915.14|1914.84|1914.54|1915.78|1915.48|1914.64|1914.34|847
1687450200000|2023-06-22 16:10:00|1914.83|1914.53|1916.13|1915.83|1916.42|1916.12|1914.43|1914.13|799
1687450500000|2023-06-22 16:15:00|1916.08|1915.78|1915.57|1915.27|1916.08|1915.78|1915.27|1914.95|737
1687450800000|2023-06-22 16:20:00|1915.59|1915.29|1916.21|1915.91|1916.97|1916.67|1915.54|1915.24|683
1687451100000|2023-06-22 16:25:00|1916.29|1915.79|1916.34|1916.04|1916.46|1916.15|1915.39|1915.02|718
1687451400000|2023-06-22 16:30:00|1916.33|1916.03|1917.05|1916.75|1917.38|1916.95|1915.75|1915.45|790
1687451700000|2023-06-22 16:35:00|1917.06|1916.76|1916.55|1916.25|1918.02|1917.64|1916.24|1915.86|743
1687452000000|2023-06-22 16:40:00|1916.56|1916.26|1916.65|1916.35|1917.43|1917.03|1916|1915.62|815
1687452300000|2023-06-22 16:45:00|1916.72|1916.42|1917.32|1917.02|1917.38|1917.05|1916.13|1915.8|611
1687452600000|2023-06-22 16:50:00|1917.31|1917.01|1917.04|1916.74|1917.31|1917.01|1916.79|1916.49|495
1687452900000|2023-06-22 16:55:00|1917.08|1916.78|1915.69|1915.39|1917.16|1916.78|1915.58|1915.19|618
1687453200000|2023-06-22 17:00:00|1915.7|1915.4|1915.05|1914.75|1916.65|1916.27|1914.91|1914.52|748
1687453500000|2023-06-22 17:05:00|1915.04|1914.74|1913.83|1913.53|1915.49|1915.13|1913.79|1913.49|667
1687453800000|2023-06-22 17:10:00|1913.84|1913.54|1913.79|1913.49|1914.54|1914.21|1913.43|1913.13|705
1687454100000|2023-06-22 17:15:00|1913.8|1913.5|1915.16|1914.86|1915.3|1915|1913.76|1913.36|748
1687454400000|2023-06-22 17:20:00|1915.18|1914.88|1914.9|1914.6|1915.34|1915.04|1914.58|1914.24|747
1687454700000|2023-06-22 17:25:00|1914.91|1914.61|1914.17|1913.87|1916.28|1915.98|1913.54|1913.24|866
1687455000000|2023-06-22 17:30:00|1914.19|1913.89|1914.21|1913.91|1914.78|1914.48|1913.93|1913.63|791
1687455300000|2023-06-22 17:35:00|1914.28|1913.98|1914.62|1914.32|1914.73|1914.38|1914.14|1913.84|624
1687455600000|2023-06-22 17:40:00|1914.61|1914.31|1915.43|1915.13|1915.52|1915.22|1914.43|1914.01|573
1687455900000|2023-06-22 17:45:00|1915.45|1915.15|1915.79|1915.49|1916.38|1915.99|1915.33|1914.95|484
1687456200000|2023-06-22 17:50:00|1915.83|1915.53|1916.63|1916.33|1916.7|1916.4|1915.49|1915.12|573
1687456500000|2023-06-22 17:55:00|1916.66|1916.36|1916.69|1916.39|1916.98|1916.67|1916.38|1916.06|617
1687456800000|2023-06-22 18:00:00|1916.72|1916.42|1915.65|1915.15|1916.8|1916.5|1915.51|1915.15|552
1687457100000|2023-06-22 18:05:00|1915.55|1915.25|1915.41|1915.11|1916.13|1915.68|1915.39|1915.01|432
1687457400000|2023-06-22 18:10:00|1915.37|1915.07|1915.62|1915.32|1915.86|1915.54|1915.26|1914.96|443
1687457700000|2023-06-22 18:15:00|1915.69|1915.39|1915.38|1915.08|1915.86|1915.56|1915.38|1915.01|424
1687458000000|2023-06-22 18:20:00|1915.39|1915.09|1915.1|1914.8|1915.56|1915.26|1914.99|1914.68|392
1687458300000|2023-06-22 18:25:00|1915.11|1914.81|1915.07|1914.77|1916.04|1915.74|1915.03|1914.65|473
1687458600000|2023-06-22 18:30:00|1915.04|1914.74|1914.74|1914.44|1915.48|1915.18|1914.4|1914.1|429
1687458900000|2023-06-22 18:35:00|1914.73|1914.43|1914.67|1914.37|1914.91|1914.61|1914.37|1914.07|449
1687459200000|2023-06-22 18:40:00|1914.65|1914.35|1914.32|1914.02|1914.95|1914.55|1914.07|1913.75|345
1687459500000|2023-06-22 18:45:00|1914.35|1914.05|1914.53|1914.23|1914.84|1914.54|1914.09|1913.79|530
1687459800000|2023-06-22 18:50:00|1914.55|1914.25|1915.44|1915.14|1915.51|1915.19|1914.42|1914.12|644
1687460100000|2023-06-22 18:55:00|1915.42|1915.12|1915.45|1915.15|1915.92|1915.61|1915.09|1914.77|714
1687460400000|2023-06-22 19:00:00|1915.44|1915.14|1915.1|1914.8|1916.23|1915.85|1914.99|1914.69|642
1687460700000|2023-06-22 19:05:00|1915.08|1914.78|1915.22|1914.92|1915.65|1915.23|1914.95|1914.65|490
1687461000000|2023-06-22 19:10:00|1915.24|1914.94|1915.36|1915.06|1915.55|1915.25|1915.06|1914.76|438
1687461300000|2023-06-22 19:15:00|1915.38|1915.08|1915.48|1915.18|1915.65|1915.35|1914.92|1914.54|477
1687461600000|2023-06-22 19:20:00|1915.49|1915.19|1914.39|1914.09|1915.51|1915.21|1914.39|1914.09|480
1687461900000|2023-06-22 19:25:00|1914.4|1914.1|1914.9|1914.6|1915.11|1914.81|1914.26|1913.94|439
1687462200000|2023-06-22 19:30:00|1914.91|1914.61|1914.29|1913.99|1915.13|1914.81|1914.28|1913.96|575
1687462500000|2023-06-22 19:35:00|1914.3|1914|1914.71|1914.41|1914.9|1914.57|1914.18|1913.82|469
1687462800000|2023-06-22 19:40:00|1914.7|1914.4|1914.61|1914.31|1914.82|1914.5|1914.24|1913.92|408
1687463100000|2023-06-22 19:45:00|1914.64|1914.34|1914.27|1913.97|1914.8|1914.47|1914.19|1913.89|591
1687463400000|2023-06-22 19:50:00|1914.21|1913.91|1914.16|1913.86|1914.42|1914.12|1913.82|1913.49|674
1687463700000|2023-06-22 19:55:00|1914.17|1913.87|1914.14|1913.84|1914.76|1914.46|1913.94|1913.61|767
1687464000000|2023-06-22 20:00:00|1914.09|1913.79|1914.35|1914.05|1914.74|1914.44|1914.09|1913.79|452
1687464300000|2023-06-22 20:05:00|1914.34|1914.04|1914.05|1913.75|1914.47|1914.17|1913.93|1913.6|289
1687464600000|2023-06-22 20:10:00|1914.08|1913.78|1913.95|1913.65|1914.22|1913.86|1913.73|1913.38|249
1687464900000|2023-06-22 20:15:00|1913.93|1913.63|1914.03|1913.73|1914.19|1913.77|1913.74|1913.35|231
1687465200000|2023-06-22 20:20:00|1914.04|1913.74|1913.85|1913.35|1914.47|1914.08|1913.77|1913.33|245
1687465500000|2023-06-22 20:25:00|1913.86|1913.36|1914.3|1913.8|1914.34|1913.94|1913.76|1913.33|317
1687465800000|2023-06-22 20:30:00|1914.23|1913.93|1913.95|1913.65|1914.25|1913.93|1913.87|1913.5|180
1687466100000|2023-06-22 20:35:00|1913.96|1913.66|1913.58|1913.08|1914.11|1913.73|1913.37|1912.98|213
1687466400000|2023-06-22 20:40:00|1913.59|1913.09|1913.03|1912.53|1913.83|1913.43|1912.92|1912.52|332
1687466700000|2023-06-22 20:45:00|1913.02|1912.52|1913.15|1912.85|1913.38|1912.94|1912.62|1912.25|266
1687467000000|2023-06-22 20:50:00|1913.13|1912.83|1913.47|1913.17|1913.68|1913.31|1912.92|1912.59|279
1687467300000|2023-06-22 20:55:00|1913.45|1913.15|1914.21|1913.71|1914.26|1913.95|1913.32|1912.93|238
1687471200000|2023-06-22 22:00:00|1914.31|1913.81|1914.63|1914.13|1914.75|1914.25|1914.13|1913.63|174
1687471500000|2023-06-22 22:05:00|1914.68|1914.18|1914.46|1913.96|1914.68|1914.18|1914.27|1913.8|158
1687471800000|2023-06-22 22:10:00|1914.47|1913.97|1914.37|1913.87|1914.55|1914.22|1914.27|1913.86|120
1687472100000|2023-06-22 22:15:00|1914.27|1913.97|1913.85|1913.35|1914.38|1913.97|1913.66|1913.26|215
1687472400000|2023-06-22 22:20:00|1913.86|1913.36|1914.04|1913.54|1914.12|1913.71|1913.59|1913.26|116
1687472700000|2023-06-22 22:25:00|1914.02|1913.52|1914.12|1913.62|1914.16|1913.76|1913.81|1913.42|78
1687473000000|2023-06-22 22:30:00|1914.11|1913.61|1913.88|1913.38|1914.11|1913.68|1913.66|1913.22|126
1687473300000|2023-06-22 22:35:00|1913.89|1913.39|1913.82|1913.32|1913.89|1913.39|1913.67|1913.17|124
1687473600000|2023-06-22 22:40:00|1913.83|1913.33|1914|1913.5|1914.11|1913.62|1913.81|1913.31|133
1687473900000|2023-06-22 22:45:00|1913.99|1913.49|1914.1|1913.6|1914.23|1913.82|1913.89|1913.48|92
1687474200000|2023-06-22 22:50:00|1914.08|1913.58|1914.12|1913.82|1914.23|1913.83|1913.99|1913.49|108
1687474500000|2023-06-22 22:55:00|1914.23|1913.73|1914.07|1913.57|1914.38|1913.92|1913.89|1913.49|88
1687474800000|2023-06-22 23:00:00|1914.06|1913.56|1914.12|1913.62|1914.23|1913.83|1913.61|1913.21|165
1687475100000|2023-06-22 23:05:00|1914.13|1913.63|1914.22|1913.72|1914.33|1913.92|1914.02|1913.56|127
1687475400000|2023-06-22 23:10:00|1914.27|1913.77|1914.3|1913.8|1914.32|1913.92|1913.91|1913.52|129
1687475700000|2023-06-22 23:15:00|1914.31|1913.81|1914.32|1913.82|1914.42|1913.93|1914.22|1913.8|92
1687476000000|2023-06-22 23:20:00|1914.3|1913.8|1914.82|1914.32|1914.84|1914.42|1914.3|1913.8|134
1687476300000|2023-06-22 23:25:00|1914.8|1914.3|1914.62|1914.32|1914.8|1914.32|1914.51|1914.01|113
1687476600000|2023-06-22 23:30:00|1914.71|1914.21|1914.89|1914.39|1915.07|1914.63|1914.41|1914.01|248
1687476900000|2023-06-22 23:35:00|1914.88|1914.38|1915.1|1914.6|1915.21|1914.77|1914.77|1914.27|160
1687477200000|2023-06-22 23:40:00|1915.11|1914.61|1914.94|1914.44|1915.13|1914.68|1914.72|1914.28|206
1687477500000|2023-06-22 23:45:00|1914.95|1914.45|1915.08|1914.58|1915.19|1914.77|1914.82|1914.39|235
1687477800000|2023-06-22 23:50:00|1915.07|1914.57|1915.11|1914.61|1915.29|1914.88|1914.95|1914.53|181
1687478100000|2023-06-22 23:55:00|1915.16|1914.66|1914.8|1914.3|1915.16|1914.75|1914.65|1914.2|290
1687478400000|2023-06-23 00:00:00|1914.79|1914.29|1915.03|1914.73|1915.2|1914.76|1914.53|1914.05|406
1687478700000|2023-06-23 00:05:00|1915.11|1914.61|1914.54|1914.24|1915.27|1914.82|1914.46|1914.05|314
1687479000000|2023-06-23 00:10:00|1914.49|1914.19|1915.09|1914.59|1915.13|1914.73|1914.19|1913.84|415
1687479300000|2023-06-23 00:15:00|1915.08|1914.58|1915.38|1915.08|1915.75|1915.36|1914.87|1914.47|452
1687479600000|2023-06-23 00:20:00|1915.48|1914.98|1915.81|1915.51|1916.03|1915.67|1915.04|1914.63|421
1687479900000|2023-06-23 00:25:00|1915.82|1915.52|1915.53|1915.03|1916|1915.55|1915.26|1914.86|307
1687480200000|2023-06-23 00:30:00|1915.54|1915.04|1915.54|1915.04|1915.86|1915.47|1915.03|1914.69|303
1687480500000|2023-06-23 00:35:00|1915.45|1915.15|1915.87|1915.57|1916.07|1915.67|1915.42|1915.03|244
1687480800000|2023-06-23 00:40:00|1915.88|1915.58|1915.49|1915.19|1916.08|1915.68|1915.49|1915.18|234
1687481100000|2023-06-23 00:45:00|1915.59|1915.09|1915.9|1915.4|1915.91|1915.51|1915.17|1914.76|275
1687481400000|2023-06-23 00:50:00|1915.83|1915.53|1916.1|1915.8|1916.33|1916|1915.83|1915.46|415
1687481700000|2023-06-23 00:55:00|1916.08|1915.78|1915.93|1915.43|1916.28|1915.92|1915.71|1915.33|380
1687482000000|2023-06-23 01:00:00|1915.83|1915.53|1915.38|1914.88|1916.14|1915.72|1915.02|1914.72|406
1687482300000|2023-06-23 01:05:00|1915.31|1915.01|1915.6|1915.1|1915.68|1915.28|1914.72|1914.33|450
1687482600000|2023-06-23 01:10:00|1915.5|1915.2|1915.12|1914.82|1915.61|1915.22|1915|1914.6|347
1687482900000|2023-06-23 01:15:00|1915.14|1914.84|1914.85|1914.55|1915.39|1915.05|1914.56|1914.21|296
1687483200000|2023-06-23 01:20:00|1914.87|1914.57|1915.55|1915.05|1915.55|1915.18|1914.76|1914.38|412
1687483500000|2023-06-23 01:25:00|1915.54|1915.04|1914.76|1914.46|1915.58|1915.19|1914.74|1914.4|368
1687483800000|2023-06-23 01:30:00|1914.74|1914.44|1914.56|1914.26|1914.85|1914.53|1913.85|1913.45|651
1687484100000|2023-06-23 01:35:00|1914.57|1914.27|1914.03|1913.53|1914.96|1914.58|1913.93|1913.53|448
1687484400000|2023-06-23 01:40:00|1914.04|1913.54|1913.34|1913.04|1914.24|1913.87|1913.13|1912.75|646
1687484700000|2023-06-23 01:45:00|1913.33|1913.03|1912.92|1912.62|1913.58|1913.18|1912.52|1912.13|581
1687485000000|2023-06-23 01:50:00|1912.9|1912.6|1911.58|1911.08|1913.14|1912.75|1911.11|1910.79|690
1687485300000|2023-06-23 01:55:00|1911.5|1911.2|1912.39|1912.09|1912.63|1912.24|1911.5|1911.2|554
1687485600000|2023-06-23 02:00:00|1912.4|1912.1|1912.11|1911.61|1912.59|1912.16|1911.76|1911.39|574
1687485900000|2023-06-23 02:05:00|1912.12|1911.62|1912.14|1911.84|1912.6|1912.26|1911.47|1911.08|604
1687486200000|2023-06-23 02:10:00|1912.09|1911.79|1912.51|1912.01|1913|1912.61|1912|1911.64|432
1687486500000|2023-06-23 02:15:00|1912.45|1912.15|1912.9|1912.4|1913.11|1912.8|1912.4|1912.03|489
1687486800000|2023-06-23 02:20:00|1912.85|1912.55|1912.61|1912.11|1913.2|1912.81|1912.1|1911.67|499
1687487100000|2023-06-23 02:25:00|1912.57|1912.27|1912|1911.7|1912.6|1912.27|1911.86|1911.46|513
1687487400000|2023-06-23 02:30:00|1912.01|1911.71|1911.87|1911.57|1912.28|1911.92|1911.72|1911.38|371
1687487700000|2023-06-23 02:35:00|1911.82|1911.52|1911.6|1911.1|1912.04|1911.68|1911.26|1910.93|444
1687488000000|2023-06-23 02:40:00|1911.49|1911.19|1912.12|1911.62|1912.32|1911.95|1911.35|1911.03|430
1687488300000|2023-06-23 02:45:00|1912.13|1911.63|1911.48|1911.18|1912.24|1911.86|1911.31|1910.92|417
1687488600000|2023-06-23 02:50:00|1911.49|1911.19|1911.22|1910.92|1911.64|1911.24|1911.01|1910.61|349
1687488900000|2023-06-23 02:55:00|1911.24|1910.94|1910.65|1910.35|1911.34|1911.01|1910.32|1910.02|520
1687489200000|2023-06-23 03:00:00|1910.63|1910.33|1911.17|1910.67|1911.17|1910.77|1910.47|1910.08|392
1687489500000|2023-06-23 03:05:00|1911.11|1910.81|1911.16|1910.66|1911.4|1911.01|1910.78|1910.38|339
1687489800000|2023-06-23 03:10:00|1910.99|1910.69|1911.53|1911.23|1911.61|1911.24|1910.74|1910.34|322
1687490100000|2023-06-23 03:15:00|1911.62|1911.12|1911.92|1911.62|1912.1|1911.7|1911.34|1910.94|330
1687490400000|2023-06-23 03:20:00|1911.97|1911.47|1912.15|1911.65|1912.15|1911.79|1911.73|1911.3|282
1687490700000|2023-06-23 03:25:00|1912.1|1911.8|1911.84|1911.54|1912.18|1911.84|1911.65|1911.28|302
1687491000000|2023-06-23 03:30:00|1911.94|1911.44|1911.57|1911.27|1912.37|1912|1911.28|1910.9|375
1687491300000|2023-06-23 03:35:00|1911.56|1911.26|1911.41|1910.91|1911.75|1911.39|1911.1|1910.72|456
1687491600000|2023-06-23 03:40:00|1911.42|1910.92|1911.86|1911.56|1912|1911.6|1911.23|1910.84|354
1687491900000|2023-06-23 03:45:00|1911.84|1911.54|1912.13|1911.83|1912.27|1911.87|1911.74|1911.33|323
1687492200000|2023-06-23 03:50:00|1912.06|1911.76|1912.6|1912.3|1912.76|1912.38|1911.99|1911.61|302
1687492500000|2023-06-23 03:55:00|1912.63|1912.33|1912.62|1912.32|1912.73|1912.36|1912.25|1911.92|300
1687492800000|2023-06-23 04:00:00|1912.63|1912.33|1912.89|1912.59|1913.13|1912.73|1912.63|1912.24|347
1687493100000|2023-06-23 04:05:00|1912.87|1912.57|1912.99|1912.69|1913.16|1912.78|1912.41|1912.01|324
1687493400000|2023-06-23 04:10:00|1913.01|1912.71|1913.16|1912.66|1913.16|1912.79|1912.55|1912.17|369
1687493700000|2023-06-23 04:15:00|1913.15|1912.65|1912.84|1912.54|1913.34|1912.94|1912.62|1912.24|326
1687494000000|2023-06-23 04:20:00|1912.72|1912.42|1913|1912.5|1913.03|1912.63|1912.32|1911.98|334
1687494300000|2023-06-23 04:25:00|1912.86|1912.56|1913.65|1913.35|1913.69|1913.35|1912.61|1912.22|333
1687494600000|2023-06-23 04:30:00|1913.69|1913.39|1915.29|1914.99|1915.55|1915.11|1913.45|1913.05|637
1687494900000|2023-06-23 04:35:00|1915.28|1914.98|1915.33|1914.83|1915.87|1915.5|1914.76|1914.38|761
1687495200000|2023-06-23 04:40:00|1915.35|1914.85|1916.16|1915.86|1916.32|1915.95|1914.93|1914.55|604
1687495500000|2023-06-23 04:45:00|1916.14|1915.84|1916.31|1916.01|1917.14|1916.75|1915.61|1915.25|556
1687495800000|2023-06-23 04:50:00|1916.32|1916.02|1916.99|1916.69|1917.54|1917.13|1916.23|1915.89|517
1687496100000|2023-06-23 04:55:00|1917|1916.7|1916.88|1916.38|1917.45|1917.05|1916.54|1916.21|523
1687496400000|2023-06-23 05:00:00|1916.77|1916.47|1917.97|1917.67|1918.18|1917.88|1916.54|1916.14|680
1687496700000|2023-06-23 05:05:00|1917.98|1917.68|1917.55|1917.05|1918.29|1917.93|1917.23|1916.87|612
1687497000000|2023-06-23 05:10:00|1917.5|1917|1917.28|1916.98|1917.67|1917.28|1916.91|1916.56|422
1687497300000|2023-06-23 05:15:00|1917.25|1916.95|1917.06|1916.76|1917.9|1917.53|1916.74|1916.33|560
1687497600000|2023-06-23 05:20:00|1917.07|1916.77|1916.35|1916.05|1917.28|1916.92|1916.14|1915.76|510
1687497900000|2023-06-23 05:25:00|1916.37|1916.07|1916.45|1916.15|1916.68|1916.34|1915.55|1915.12|588
1687498200000|2023-06-23 05:30:00|1916.55|1916.05|1917|1916.7|1917.06|1916.72|1916.25|1915.84|564
1687498500000|2023-06-23 05:35:00|1917.01|1916.71|1916.14|1915.84|1917.22|1916.92|1916.11|1915.71|551
1687498800000|2023-06-23 05:40:00|1916.24|1915.74|1915.93|1915.63|1916.43|1916.06|1915.63|1915.23|468
1687499100000|2023-06-23 05:45:00|1915.94|1915.64|1916.6|1916.3|1916.92|1916.47|1915.75|1915.42|438
1687499400000|2023-06-23 05:50:00|1916.56|1916.26|1915.94|1915.64|1916.99|1916.61|1915.88|1915.49|451
1687499700000|2023-06-23 05:55:00|1915.95|1915.65|1915.43|1915.13|1916.01|1915.69|1915.29|1914.91|562
1687500000000|2023-06-23 06:00:00|1915.49|1914.99|1916.01|1915.51|1916.57|1916.2|1914.91|1914.61|781
1687500300000|2023-06-23 06:05:00|1915.99|1915.49|1915.97|1915.67|1916.09|1915.77|1915.23|1914.9|669
1687500600000|2023-06-23 06:10:00|1916.01|1915.71|1915.82|1915.52|1916.47|1916.07|1915.45|1915.12|640
1687500900000|2023-06-23 06:15:00|1915.8|1915.5|1916.63|1916.33|1917.01|1916.71|1915.68|1915.32|594
1687501200000|2023-06-23 06:20:00|1916.61|1916.31|1915.76|1915.46|1917.23|1916.84|1915.26|1914.86|597
1687501500000|2023-06-23 06:25:00|1915.67|1915.37|1916.05|1915.75|1916.24|1915.84|1915.65|1915.25|495
1687501800000|2023-06-23 06:30:00|1916.04|1915.74|1914.68|1914.38|1916.18|1915.78|1914.62|1914.21|661
1687502100000|2023-06-23 06:35:00|1914.67|1914.37|1915.33|1914.83|1915.36|1915.02|1914.39|1913.99|633
1687502400000|2023-06-23 06:40:00|1915.34|1914.84|1914.38|1914.08|1915.4|1915.03|1914.08|1913.7|626
1687502700000|2023-06-23 06:45:00|1914.39|1914.09|1913.65|1913.15|1914.55|1914.18|1913.18|1912.86|618
1687503000000|2023-06-23 06:50:00|1913.74|1913.44|1914.34|1914.04|1914.62|1914.25|1913.67|1913.37|546
1687503300000|2023-06-23 06:55:00|1914.43|1913.93|1913.79|1913.49|1914.43|1914.02|1913.41|1913|550
1687503600000|2023-06-23 07:00:00|1913.73|1913.43|1914.57|1914.27|1914.64|1914.27|1913.21|1912.88|786
1687503900000|2023-06-23 07:05:00|1914.56|1914.26|1914.77|1914.47|1915.24|1914.85|1914.08|1913.74|566
1687504200000|2023-06-23 07:10:00|1914.78|1914.48|1913.43|1913.13|1915.22|1914.92|1913.23|1912.93|591
1687504500000|2023-06-23 07:15:00|1913.46|1913.16|1914.75|1914.45|1915.36|1915.06|1913.45|1913.12|1367
1687504800000|2023-06-23 07:20:00|1914.76|1914.46|1914.76|1914.46|1915.55|1915.22|1914.17|1913.84|1040
1687505100000|2023-06-23 07:25:00|1914.77|1914.47|1915.24|1914.74|1915.87|1915.57|1914.46|1914.16|946
1687505400000|2023-06-23 07:30:00|1915.25|1914.75|1918.07|1917.57|1918.69|1918.29|1915.09|1914.75|1552
1687505700000|2023-06-23 07:35:00|1918.06|1917.56|1917.13|1916.83|1918.76|1918.43|1916.9|1916.54|1308
1687506000000|2023-06-23 07:40:00|1917.12|1916.82|1917.49|1917.19|1917.85|1917.51|1916.74|1916.37|1055
1687506300000|2023-06-23 07:45:00|1917.5|1917.2|1918.82|1918.52|1919.17|1918.87|1917.09|1916.7|1000
1687506600000|2023-06-23 07:50:00|1918.85|1918.55|1918.95|1918.45|1919.01|1918.71|1917.95|1917.64|892
1687506900000|2023-06-23 07:55:00|1918.85|1918.55|1918.31|1918.01|1919.04|1918.74|1918.06|1917.76|774
1687507200000|2023-06-23 08:00:00|1918.3|1918|1918.39|1918.09|1918.61|1918.3|1917.24|1916.94|884
1687507500000|2023-06-23 08:05:00|1918.41|1918.11|1918.72|1918.42|1918.73|1918.43|1917.4|1917.1|852
1687507800000|2023-06-23 08:10:00|1918.71|1918.41|1918.29|1917.99|1918.86|1918.56|1918.05|1917.75|723
1687508100000|2023-06-23 08:15:00|1918.3|1918|1918.58|1918.28|1918.79|1918.38|1917.82|1917.48|714
1687508400000|2023-06-23 08:20:00|1918.57|1918.27|1918.84|1918.54|1919.15|1918.85|1918.09|1917.79|816
1687508700000|2023-06-23 08:25:00|1918.85|1918.55|1918.84|1918.54|1919.03|1918.73|1918.24|1917.81|754
1687509000000|2023-06-23 08:30:00|1918.81|1918.51|1918.71|1918.21|1919.38|1919.08|1918.39|1918.01|910
1687509300000|2023-06-23 08:35:00|1918.6|1918.3|1919.22|1918.92|1919.36|1919.06|1917.97|1917.62|812
1687509600000|2023-06-23 08:40:00|1919.1|1918.8|1919.73|1919.23|1920.14|1919.79|1919.08|1918.73|770
1687509900000|2023-06-23 08:45:00|1919.65|1919.35|1920.2|1919.9|1920.37|1919.96|1919.38|1918.99|687
1687510200000|2023-06-23 08:50:00|1920.18|1919.88|1918.71|1918.41|1920.32|1919.98|1918.7|1918.27|774
1687510500000|2023-06-23 08:55:00|1918.65|1918.35|1917.87|1917.57|1918.77|1918.47|1917.31|1916.94|726
1687510800000|2023-06-23 09:00:00|1917.86|1917.56|1917.61|1917.31|1918.38|1918.08|1917.48|1917.16|752
1687511100000|2023-06-23 09:05:00|1917.6|1917.3|1917.56|1917.26|1918.11|1917.79|1917.28|1916.9|716
1687511400000|2023-06-23 09:10:00|1917.55|1917.25|1917.96|1917.66|1918.03|1917.73|1917.14|1916.79|670
1687511700000|2023-06-23 09:15:00|1917.95|1917.65|1917.82|1917.52|1918.16|1917.86|1917.44|1917.13|680
1687512000000|2023-06-23 09:20:00|1917.8|1917.5|1918.67|1918.37|1918.96|1918.6|1917.77|1917.47|550
1687512300000|2023-06-23 09:25:00|1918.69|1918.39|1919.55|1919.25|1919.64|1919.29|1918.68|1918.29|510
1687512600000|2023-06-23 09:30:00|1919.5|1919.2|1919.13|1918.83|1919.88|1919.57|1918.88|1918.46|630
1687512900000|2023-06-23 09:35:00|1919.14|1918.84|1918.84|1918.54|1919.35|1919|1918.41|1918.11|613
1687513200000|2023-06-23 09:40:00|1918.91|1918.41|1918.82|1918.52|1919.46|1919.16|1918.54|1918.24|684
1687513500000|2023-06-23 09:45:00|1918.83|1918.53|1918.99|1918.69|1919.31|1918.92|1918.46|1918.05|504
1687513800000|2023-06-23 09:50:00|1918.96|1918.66|1918.68|1918.18|1919.25|1918.9|1918.47|1918.08|526
1687514100000|2023-06-23 09:55:00|1918.59|1918.29|1918.08|1917.78|1918.82|1918.43|1917.48|1917.1|528
1687514400000|2023-06-23 10:00:00|1918.09|1917.79|1917.62|1917.32|1918.4|1918.1|1917.6|1917.19|543
1687514700000|2023-06-23 10:05:00|1917.63|1917.33|1917.51|1917.21|1917.81|1917.45|1917.3|1916.97|430
1687515000000|2023-06-23 10:10:00|1917.52|1917.22|1918.12|1917.82|1918.26|1917.91|1917.31|1916.99|410
1687515300000|2023-06-23 10:15:00|1918.16|1917.86|1917.99|1917.69|1918.5|1918.11|1917.65|1917.25|508
1687515600000|2023-06-23 10:20:00|1917.98|1917.68|1917.48|1917.18|1918.07|1917.72|1917.45|1917.14|510
1687515900000|2023-06-23 10:25:00|1917.47|1917.17|1917.37|1917.07|1917.7|1917.4|1916.82|1916.49|445
1687516200000|2023-06-23 10:30:00|1917.38|1917.08|1917.57|1917.27|1918.04|1917.74|1917.04|1916.66|491
1687516500000|2023-06-23 10:35:00|1917.55|1917.25|1918.32|1918.02|1918.44|1918.04|1917.48|1917.08|513
1687516800000|2023-06-23 10:40:00|1918.28|1917.98|1917.61|1917.31|1918.3|1918|1917.58|1917.25|463
1687517100000|2023-06-23 10:45:00|1917.64|1917.34|1918.1|1917.8|1918.4|1918.04|1917.6|1917.22|471
1687517400000|2023-06-23 10:50:00|1918.11|1917.81|1917.79|1917.49|1918.18|1917.81|1917.58|1917.19|466
1687517700000|2023-06-23 10:55:00|1917.8|1917.5|1917.82|1917.52|1918.17|1917.76|1917.32|1917.01|488
1687518000000|2023-06-23 11:00:00|1917.81|1917.51|1918.75|1918.45|1918.94|1918.64|1917.76|1917.46|511
1687518300000|2023-06-23 11:05:00|1918.74|1918.44|1919.16|1918.86|1919.5|1919.16|1918.49|1918.11|520
1687518600000|2023-06-23 11:10:00|1919.14|1918.84|1919.03|1918.73|1919.53|1919.23|1918.82|1918.48|493
1687518900000|2023-06-23 11:15:00|1919.04|1918.74|1919.08|1918.78|1919.62|1919.21|1918.87|1918.52|508
1687519200000|2023-06-23 11:20:00|1919.07|1918.77|1919.14|1918.84|1919.48|1919.15|1918.91|1918.56|505
1687519500000|2023-06-23 11:25:00|1919.25|1918.75|1919.51|1919.21|1919.55|1919.25|1919|1918.7|391
1687519800000|2023-06-23 11:30:00|1919.53|1919.23|1919.84|1919.54|1920.9|1920.6|1919.48|1919.18|695
1687520100000|2023-06-23 11:35:00|1919.85|1919.55|1919.2|1918.9|1919.89|1919.55|1919.03|1918.7|511
1687520400000|2023-06-23 11:40:00|1919.19|1918.89|1919.69|1919.39|1919.85|1919.47|1919|1918.6|487
1687520700000|2023-06-23 11:45:00|1919.67|1919.37|1919.88|1919.58|1920.24|1919.89|1918.94|1918.56|495
1687521000000|2023-06-23 11:50:00|1919.91|1919.61|1919.56|1919.26|1920.04|1919.65|1919.16|1918.76|499
1687521300000|2023-06-23 11:55:00|1919.55|1919.25|1919.38|1919.08|1919.62|1919.26|1919.14|1918.74|390
1687521600000|2023-06-23 12:00:00|1919.39|1919.09|1919.87|1919.57|1920.2|1919.9|1919.29|1918.93|715
1687521900000|2023-06-23 12:05:00|1919.9|1919.6|1920.79|1920.49|1921.02|1920.63|1919.58|1919.28|581
1687522200000|2023-06-23 12:10:00|1920.83|1920.53|1919.43|1918.93|1921|1920.6|1919.31|1918.93|774
1687522500000|2023-06-23 12:15:00|1919.38|1919.08|1921.79|1921.49|1922.42|1922.12|1919.33|1918.98|874
1687522800000|2023-06-23 12:20:00|1921.72|1921.42|1923.69|1923.39|1923.86|1923.56|1920.93|1920.62|1144
1687523100000|2023-06-23 12:25:00|1923.67|1923.37|1921.71|1921.41|1924.07|1923.73|1921.67|1921.37|1006
1687523400000|2023-06-23 12:30:00|1921.7|1921.4|1921.67|1921.37|1922.45|1922.03|1919.05|1918.68|1059
1687523700000|2023-06-23 12:35:00|1921.66|1921.36|1922.06|1921.76|1924.08|1923.74|1921.59|1921.19|1088
1687524000000|2023-06-23 12:40:00|1922.08|1921.78|1923.23|1922.73|1923.26|1922.93|1920.97|1920.62|1098
1687524300000|2023-06-23 12:45:00|1923.14|1922.84|1927.76|1927.46|1928.05|1927.75|1923.14|1922.84|1333
1687524600000|2023-06-23 12:50:00|1927.69|1927.39|1929.22|1928.92|1929.91|1929.61|1927.52|1927.22|1382
1687524900000|2023-06-23 12:55:00|1929.24|1928.94|1929.13|1928.83|1929.87|1929.47|1928.5|1928.19|1163
1687525200000|2023-06-23 13:00:00|1929.17|1928.87|1929.33|1928.83|1931.01|1930.7|1928.98|1928.58|1271
1687525500000|2023-06-23 13:05:00|1929.34|1928.84|1930.23|1929.93|1931.35|1930.97|1929.32|1928.82|1120
1687525800000|2023-06-23 13:10:00|1930.22|1929.92|1931.78|1931.48|1932.31|1932|1930.22|1929.82|1108
1687526100000|2023-06-23 13:15:00|1931.75|1931.45|1933.59|1933.29|1933.72|1933.34|1931.66|1931.28|1161
1687526400000|2023-06-23 13:20:00|1933.58|1933.28|1933.47|1933.17|1933.89|1933.59|1932.38|1932.08|938
1687526700000|2023-06-23 13:25:00|1933.51|1933.21|1934.49|1934.19|1934.54|1934.24|1933.03|1932.73|999
1687527000000|2023-06-23 13:30:00|1934.52|1934.22|1934.25|1933.95|1935.95|1935.65|1934.18|1933.88|1368
1687527300000|2023-06-23 13:35:00|1934.29|1933.99|1933.47|1933.17|1934.29|1933.99|1932.29|1931.99|1334
1687527600000|2023-06-23 13:40:00|1933.23|1932.93|1935.18|1934.68|1935.44|1935.14|1933|1932.7|1239
1687527900000|2023-06-23 13:45:00|1935.27|1934.77|1934.21|1933.91|1937.56|1937.26|1932.36|1932.03|1911
1687528200000|2023-06-23 13:50:00|1934.2|1933.9|1934.79|1934.49|1935.91|1935.57|1934.12|1933.77|1622
1687528500000|2023-06-23 13:55:00|1934.81|1934.51|1932.41|1932.11|1937.09|1936.69|1932.41|1932.08|1458
1687528800000|2023-06-23 14:00:00|1932.39|1932.09|1931.08|1930.78|1932.52|1932.1|1930.37|1929.95|1416
1687529100000|2023-06-23 14:05:00|1930.86|1930.56|1932.21|1931.91|1932.52|1932.14|1930.65|1930.28|1437
1687529400000|2023-06-23 14:10:00|1932.14|1931.84|1930.27|1929.97|1933.32|1933.02|1930.25|1929.95|1345
1687529700000|2023-06-23 14:15:00|1930.2|1929.9|1929.11|1928.81|1930.52|1930.19|1928.47|1928.17|1318
1687530000000|2023-06-23 14:20:00|1929.18|1928.88|1928.33|1928.03|1929.39|1929.09|1926.67|1926.37|1376
1687530300000|2023-06-23 14:25:00|1928.3|1928|1929.17|1928.87|1929.65|1929.35|1927.82|1927.5|1188
1687530600000|2023-06-23 14:30:00|1929.12|1928.82|1927.08|1926.78|1929.46|1929.11|1926.33|1926.03|1070
1687530900000|2023-06-23 14:35:00|1927.07|1926.77|1926.67|1926.37|1927.7|1927.38|1926.17|1925.87|1159
1687531200000|2023-06-23 14:40:00|1926.62|1926.32|1924.47|1924.17|1926.64|1926.34|1924.47|1924.17|1177
1687531500000|2023-06-23 14:45:00|1924.44|1924.14|1926.1|1925.8|1926.46|1926.16|1924.44|1924.14|1211
1687531800000|2023-06-23 14:50:00|1926.08|1925.78|1926.4|1926.1|1927.22|1926.92|1925.66|1925.36|1115
1687532100000|2023-06-23 14:55:00|1926.41|1926.11|1927.15|1926.85|1927.69|1927.29|1925.6|1925.3|1056
1687532400000|2023-06-23 15:00:00|1927.16|1926.86|1925.51|1925.21|1927.94|1927.64|1925.47|1925.08|1124
1687532700000|2023-06-23 15:05:00|1925.52|1925.22|1924.02|1923.72|1925.92|1925.62|1923.85|1923.55|1168
1687533000000|2023-06-23 15:10:00|1923.98|1923.68|1924.22|1923.92|1925.62|1925.32|1923.87|1923.57|1019
1687533300000|2023-06-23 15:15:00|1924.23|1923.93|1922.84|1922.54|1924.32|1923.97|1922.72|1922.29|912
1687533600000|2023-06-23 15:20:00|1922.83|1922.53|1922.58|1922.28|1923.69|1923.39|1922.34|1922.04|832
1687533900000|2023-06-23 15:25:00|1922.56|1922.26|1922.1|1921.8|1923.17|1922.77|1921.93|1921.63|848
1687534200000|2023-06-23 15:30:00|1922.11|1921.81|1921.84|1921.54|1922.5|1922.16|1921.21|1920.82|965
1687534500000|2023-06-23 15:35:00|1921.76|1921.46|1921.97|1921.67|1922.49|1922.17|1921.26|1920.95|941
1687534800000|2023-06-23 15:40:00|1921.98|1921.68|1923.26|1922.96|1923.47|1923.1|1921.84|1921.54|861
1687535100000|2023-06-23 15:45:00|1923.35|1923.05|1921.53|1921.23|1923.38|1923.08|1921.41|1921.11|725
1687535400000|2023-06-23 15:50:00|1921.54|1921.24|1921.79|1921.49|1921.96|1921.66|1921.18|1920.84|702
1687535700000|2023-06-23 15:55:00|1921.89|1921.39|1921.25|1920.95|1922.17|1921.78|1921.14|1920.84|730
1687536000000|2023-06-23 16:00:00|1921.26|1920.96|1920.65|1920.35|1921.5|1921.13|1920.62|1920.24|714
1687536300000|2023-06-23 16:05:00|1920.67|1920.37|1920.48|1920.18|1921.22|1920.88|1920.27|1919.97|740
1687536600000|2023-06-23 16:10:00|1920.46|1920.16|1921.68|1921.38|1922|1921.7|1920.46|1920.09|546
1687536900000|2023-06-23 16:15:00|1921.67|1921.37|1921.7|1921.4|1922.62|1922.26|1921.39|1921.09|719
1687537200000|2023-06-23 16:20:00|1921.8|1921.3|1921.27|1920.97|1921.81|1921.51|1920.61|1920.24|603
1687537500000|2023-06-23 16:25:00|1921.26|1920.96|1921.34|1921.04|1921.61|1921.22|1920.87|1920.48|570
1687537800000|2023-06-23 16:30:00|1921.35|1921.05|1920.57|1920.27|1921.45|1921.15|1920.53|1920.23|546
1687538100000|2023-06-23 16:35:00|1920.58|1920.28|1920.27|1919.77|1920.95|1920.55|1920.02|1919.72|503
1687538400000|2023-06-23 16:40:00|1920.26|1919.76|1918.82|1918.52|1920.45|1920.07|1918.72|1918.36|619
1687538700000|2023-06-23 16:45:00|1918.83|1918.53|1918.63|1918.33|1919.33|1919.03|1918.34|1917.98|573
1687539000000|2023-06-23 16:50:00|1918.7|1918.4|1918.86|1918.56|1919.2|1918.81|1918.16|1917.76|652
1687539300000|2023-06-23 16:55:00|1918.83|1918.53|1918.9|1918.6|1919.13|1918.71|1918.5|1918.18|599
1687539600000|2023-06-23 17:00:00|1918.89|1918.59|1919.47|1919.17|1919.8|1919.5|1918.61|1918.27|683
1687539900000|2023-06-23 17:05:00|1919.37|1919.07|1919.84|1919.54|1920.02|1919.65|1919.15|1918.73|566
1687540200000|2023-06-23 17:10:00|1919.85|1919.55|1920.72|1920.42|1920.92|1920.54|1919.54|1919.16|515
1687540500000|2023-06-23 17:15:00|1920.74|1920.44|1919.47|1919.17|1920.85|1920.47|1919.45|1919.06|489
1687540800000|2023-06-23 17:20:00|1919.51|1919.21|1919.98|1919.68|1920.14|1919.75|1919.16|1918.81|511
1687541100000|2023-06-23 17:25:00|1919.97|1919.67|1919.67|1919.37|1920.64|1920.34|1919.47|1919.17|645
1687541400000|2023-06-23 17:30:00|1919.68|1919.38|1921.22|1920.72|1921.46|1921.07|1919.67|1919.37|587
1687541700000|2023-06-23 17:35:00|1921.16|1920.86|1921.09|1920.79|1921.41|1921.07|1920.88|1920.49|518
1687542000000|2023-06-23 17:40:00|1921.08|1920.78|1921.06|1920.76|1921.56|1921.16|1920.86|1920.47|441
1687542300000|2023-06-23 17:45:00|1921.07|1920.77|1920.56|1920.26|1921.25|1920.86|1920.3|1919.98|492
1687542600000|2023-06-23 17:50:00|1920.55|1920.25|1920.48|1920.18|1920.7|1920.4|1920.07|1919.69|449
1687542900000|2023-06-23 17:55:00|1920.47|1920.17|1921.05|1920.75|1921.2|1920.82|1920.45|1920.09|353
1687543200000|2023-06-23 18:00:00|1921.06|1920.76|1919.97|1919.67|1921.21|1920.81|1919.88|1919.58|407
1687543500000|2023-06-23 18:05:00|1919.96|1919.66|1920.27|1919.97|1920.49|1920.08|1919.86|1919.48|361
1687543800000|2023-06-23 18:10:00|1920.29|1919.99|1920.17|1919.87|1920.54|1920.19|1920.05|1919.71|428
1687544100000|2023-06-23 18:15:00|1920.18|1919.88|1920.16|1919.86|1920.31|1919.97|1919.79|1919.49|390
1687544400000|2023-06-23 18:20:00|1920.13|1919.83|1920.14|1919.84|1920.57|1920.24|1919.95|1919.58|373
1687544700000|2023-06-23 18:25:00|1920.12|1919.82|1919.92|1919.62|1920.31|1919.94|1919.69|1919.37|421
1687545000000|2023-06-23 18:30:00|1919.93|1919.63|1919.75|1919.45|1920.15|1919.74|1919.62|1919.29|372
1687545300000|2023-06-23 18:35:00|1919.79|1919.49|1919.82|1919.52|1919.97|1919.67|1919.52|1919.18|441
1687545600000|2023-06-23 18:40:00|1919.81|1919.51|1920.26|1919.96|1920.39|1920.02|1919.69|1919.35|438
1687545900000|2023-06-23 18:45:00|1920.27|1919.97|1920.2|1919.9|1920.64|1920.29|1920.05|1919.71|575
1687546200000|2023-06-23 18:50:00|1920.18|1919.88|1920.21|1919.91|1920.31|1919.98|1919.84|1919.48|454
1687546500000|2023-06-23 18:55:00|1920.22|1919.92|1920.75|1920.45|1920.84|1920.54|1920.22|1919.92|443
1687546800000|2023-06-23 19:00:00|1920.76|1920.46|1920.5|1920.2|1920.86|1920.53|1919.85|1919.47|597
1687547100000|2023-06-23 19:05:00|1920.62|1920.12|1920.96|1920.66|1921.27|1920.93|1920.39|1920.01|409
1687547400000|2023-06-23 19:10:00|1920.95|1920.65|1921.43|1921.13|1921.49|1921.15|1920.72|1920.4|297
1687547700000|2023-06-23 19:15:00|1921.42|1921.12|1921.13|1920.83|1921.47|1921.14|1921.13|1920.83|280
1687548000000|2023-06-23 19:20:00|1921.14|1920.84|1921.2|1920.9|1921.39|1921.01|1921.02|1920.72|254
1687548300000|2023-06-23 19:25:00|1921.19|1920.89|1920.86|1920.56|1921.34|1921.04|1920.84|1920.46|291
1687548600000|2023-06-23 19:30:00|1920.87|1920.57|1920.85|1920.55|1920.94|1920.58|1920.53|1920.15|304
1687548900000|2023-06-23 19:35:00|1920.84|1920.54|1920.17|1919.87|1921.04|1920.66|1920.12|1919.76|327
1687549200000|2023-06-23 19:40:00|1920.16|1919.86|1920.2|1919.9|1920.28|1919.9|1919.6|1919.3|287
1687549500000|2023-06-23 19:45:00|1920.19|1919.89|1919.59|1919.29|1920.19|1919.89|1919.4|1919.05|408
1687549800000|2023-06-23 19:50:00|1919.68|1919.38|1919.75|1919.45|1919.77|1919.46|1919.18|1918.88|547
1687550100000|2023-06-23 19:55:00|1919.74|1919.44|1919.32|1919.02|1919.94|1919.64|1919.29|1918.95|634
1687550400000|2023-06-23 20:00:00|1919.27|1918.97|1920.12|1919.62|1920.21|1919.81|1919.19|1918.89|365
1687550700000|2023-06-23 20:05:00|1920.01|1919.71|1920.21|1919.71|1920.33|1919.92|1919.91|1919.51|187
1687551000000|2023-06-23 20:10:00|1920.23|1919.73|1919.97|1919.67|1920.28|1919.89|1919.97|1919.55|145
1687551300000|2023-06-23 20:15:00|1919.96|1919.66|1919.68|1919.38|1920.14|1919.74|1919.68|1919.26|133
1687551600000|2023-06-23 20:20:00|1919.78|1919.28|1919.84|1919.34|1919.91|1919.49|1919.65|1919.23|165
1687551900000|2023-06-23 20:25:00|1919.83|1919.33|1919.99|1919.69|1920.09|1919.69|1919.7|1919.26|126
1687552200000|2023-06-23 20:30:00|1919.97|1919.67|1919.87|1919.57|1920.28|1919.8|1919.84|1919.39|122
1687552500000|2023-06-23 20:35:00|1920|1919.5|1919.76|1919.46|1920.05|1919.66|1919.68|1919.28|104
1687552800000|2023-06-23 20:40:00|1919.77|1919.47|1919.9|1919.4|1919.97|1919.54|1919.7|1919.29|117
1687553100000|2023-06-23 20:45:00|1919.8|1919.3|1919.98|1919.48|1920.15|1919.65|1919.71|1919.21|161
1687553400000|2023-06-23 20:50:00|1920|1919.5|1921.8|1921.3|1921.97|1921.47|1919.71|1919.21|413
1687553700000|2023-06-23 20:55:00|1921.79|1921.29|1921.15|1920.65|1922.21|1921.71|1921.06|1920.56|369
1687730400000|2023-06-25 22:00:00|1925.36|1924.86|1923.37|1922.87|1925.36|1924.86|1923.28|1922.78|408
1687730700000|2023-06-25 22:05:00|1923.4|1922.9|1924.06|1923.56|1924.27|1923.8|1923.27|1922.83|337
1687731000000|2023-06-25 22:10:00|1924.05|1923.55|1924.24|1923.74|1924.31|1923.88|1923.66|1923.23|236
1687731300000|2023-06-25 22:15:00|1924.25|1923.75|1924.1|1923.6|1924.28|1923.84|1923.91|1923.41|173
1687731600000|2023-06-25 22:20:00|1924.06|1923.56|1924.76|1924.26|1924.77|1924.27|1923.83|1923.33|176
1687731900000|2023-06-25 22:25:00|1924.74|1924.24|1923.89|1923.39|1924.83|1924.33|1923.78|1923.28|174
1687732200000|2023-06-25 22:30:00|1923.82|1923.32|1923.81|1923.31|1923.96|1923.47|1923.35|1922.85|295
1687732500000|2023-06-25 22:35:00|1923.82|1923.32|1924.19|1923.69|1924.84|1924.43|1923.61|1923.11|221
1687732800000|2023-06-25 22:40:00|1924.17|1923.67|1923.39|1922.89|1924.29|1923.79|1922.95|1922.5|237
1687733100000|2023-06-25 22:45:00|1923.37|1922.87|1923.76|1923.26|1923.87|1923.37|1923.16|1922.66|182
1687733400000|2023-06-25 22:50:00|1923.8|1923.3|1924.04|1923.54|1924.21|1923.71|1923.67|1923.17|159
1687733700000|2023-06-25 22:55:00|1924.05|1923.55|1925.15|1924.65|1925.25|1924.75|1924.05|1923.55|256
1687734000000|2023-06-25 23:00:00|1925.14|1924.64|1924.4|1923.9|1925.14|1924.64|1924.23|1923.83|228
1687734300000|2023-06-25 23:05:00|1924.29|1923.99|1924.35|1923.85|1924.6|1924.3|1924.18|1923.82|187
1687734600000|2023-06-25 23:10:00|1924.23|1923.93|1924.78|1924.28|1925|1924.59|1924.08|1923.73|209
1687734900000|2023-06-25 23:15:00|1924.79|1924.29|1925|1924.5|1925.35|1924.95|1924.68|1924.29|217
1687735200000|2023-06-25 23:20:00|1924.98|1924.48|1924.99|1924.49|1925.06|1924.65|1924.64|1924.22|204
1687735500000|2023-06-25 23:25:00|1925|1924.5|1925.1|1924.6|1925.15|1924.77|1924.34|1924|227
1687735800000|2023-06-25 23:30:00|1925.09|1924.59|1925.44|1924.94|1925.72|1925.22|1924.97|1924.53|295
1687736100000|2023-06-25 23:35:00|1925.41|1924.91|1925.03|1924.53|1925.41|1924.91|1924.7|1924.28|266
1687736400000|2023-06-25 23:40:00|1925.02|1924.52|1924.96|1924.46|1925.69|1925.34|1924.44|1924.04|370
1687736700000|2023-06-25 23:45:00|1924.95|1924.45|1925|1924.7|1925.26|1924.87|1924.7|1924.2|283
1687737000000|2023-06-25 23:50:00|1925.11|1924.61|1925.16|1924.86|1925.65|1925.35|1924.86|1924.45|316
1687737300000|2023-06-25 23:55:00|1925.26|1924.76|1925.54|1925.24|1925.74|1925.36|1925.1|1924.76|246
1687737600000|2023-06-26 00:00:00|1925.55|1925.25|1925.8|1925.5|1926.5|1926.08|1924.9|1924.57|620
1687737900000|2023-06-26 00:05:00|1925.76|1925.46|1926.01|1925.71|1926.48|1926.08|1925.44|1925.11|767
1687738200000|2023-06-26 00:10:00|1926.12|1925.62|1926|1925.7|1926.44|1926.03|1925.67|1925.37|418
1687738500000|2023-06-26 00:15:00|1925.94|1925.64|1926.1|1925.6|1926.75|1926.35|1925.89|1925.55|485
1687738800000|2023-06-26 00:20:00|1926.09|1925.59|1926.27|1925.77|1926.48|1926.09|1925.72|1925.34|414
1687739100000|2023-06-26 00:25:00|1926.26|1925.76|1925.98|1925.68|1926.27|1925.91|1925.78|1925.42|410
1687739400000|2023-06-26 00:30:00|1925.99|1925.69|1925.94|1925.64|1926.17|1925.78|1925.39|1924.99|482
1687739700000|2023-06-26 00:35:00|1926.04|1925.54|1926.35|1925.85|1926.51|1926.12|1925.89|1925.49|362
1687740000000|2023-06-26 00:40:00|1926.31|1925.81|1926.22|1925.72|1926.54|1926.18|1925.93|1925.51|425
1687740300000|2023-06-26 00:45:00|1926.2|1925.7|1927.15|1926.85|1927.23|1926.93|1926.17|1925.7|414
1687740600000|2023-06-26 00:50:00|1927.12|1926.82|1926.01|1925.71|1927.3|1926.92|1925.85|1925.55|476
1687740900000|2023-06-26 00:55:00|1926|1925.7|1926.67|1926.37|1926.78|1926.42|1925.68|1925.29|552
1687741200000|2023-06-26 01:00:00|1926.66|1926.36|1926.09|1925.79|1927.73|1927.35|1926.09|1925.67|1280
1687741500000|2023-06-26 01:05:00|1926.06|1925.76|1926.69|1926.19|1926.92|1926.53|1925.48|1925.09|909
1687741800000|2023-06-26 01:10:00|1926.53|1926.23|1926.28|1925.98|1926.57|1926.27|1925.26|1924.89|815
1687742100000|2023-06-26 01:15:00|1926.29|1925.99|1927.28|1926.98|1927.53|1927.12|1925.85|1925.49|953
1687742400000|2023-06-26 01:20:00|1927.29|1926.99|1926.86|1926.56|1927.8|1927.4|1926.8|1926.44|794
1687742700000|2023-06-26 01:25:00|1926.84|1926.54|1927.48|1927.18|1927.66|1927.36|1926.74|1926.37|678
1687743000000|2023-06-26 01:30:00|1927.47|1927.17|1927.63|1927.33|1928.05|1927.66|1927.33|1926.97|744
1687743300000|2023-06-26 01:35:00|1927.64|1927.34|1928.03|1927.73|1928.74|1928.41|1927.33|1926.99|716
1687743600000|2023-06-26 01:40:00|1928.01|1927.71|1928.16|1927.86|1928.63|1928.23|1927.7|1927.34|734
1687743900000|2023-06-26 01:45:00|1928.15|1927.85|1927.96|1927.46|1928.89|1928.39|1927.84|1927.46|612
1687744200000|2023-06-26 01:50:00|1927.86|1927.56|1926.8|1926.3|1927.86|1927.56|1926.67|1926.27|625
1687744500000|2023-06-26 01:55:00|1926.79|1926.29|1925.77|1925.27|1926.79|1926.35|1925.56|1925.17|756
1687744800000|2023-06-26 02:00:00|1925.76|1925.26|1925.72|1925.42|1926.34|1925.98|1924.38|1924|890
1687745100000|2023-06-26 02:05:00|1925.75|1925.25|1925.17|1924.67|1926.31|1926.01|1924.87|1924.48|575
1687745400000|2023-06-26 02:10:00|1925.07|1924.77|1925.95|1925.65|1926.4|1926.1|1925.01|1924.65|559
1687745700000|2023-06-26 02:15:00|1925.98|1925.68|1926.11|1925.81|1926.52|1926.13|1925.45|1925.08|454
1687746000000|2023-06-26 02:20:00|1926.1|1925.8|1925.89|1925.39|1926.16|1925.84|1925.6|1925.28|410
1687746300000|2023-06-26 02:25:00|1925.88|1925.38|1926.93|1926.63|1926.99|1926.67|1925.67|1925.27|476
1687746600000|2023-06-26 02:30:00|1927.03|1926.53|1925.84|1925.54|1927.03|1926.53|1925.62|1925.23|555
1687746900000|2023-06-26 02:35:00|1925.85|1925.55|1925.13|1924.83|1926.19|1925.81|1924.86|1924.4|657
1687747200000|2023-06-26 02:40:00|1925.14|1924.84|1925.72|1925.22|1926.1|1925.62|1924.88|1924.5|633
1687747500000|2023-06-26 02:45:00|1925.71|1925.21|1925.34|1925.04|1925.87|1925.47|1924.94|1924.52|461
1687747800000|2023-06-26 02:50:00|1925.44|1924.94|1925.65|1925.35|1925.8|1925.46|1924.87|1924.5|561
1687748100000|2023-06-26 02:55:00|1925.74|1925.24|1924.7|1924.4|1925.77|1925.35|1924.64|1924.29|544
1687748400000|2023-06-26 03:00:00|1924.72|1924.42|1925.62|1925.12|1925.63|1925.13|1924.57|1924.17|503
1687748700000|2023-06-26 03:05:00|1925.56|1925.06|1925.76|1925.26|1925.78|1925.38|1924.9|1924.5|456
1687749000000|2023-06-26 03:10:00|1925.85|1925.35|1926.08|1925.58|1926.26|1925.85|1925.55|1925.05|444
1687749300000|2023-06-26 03:15:00|1926.09|1925.59|1926.35|1925.85|1926.41|1926|1925.73|1925.32|399
1687749600000|2023-06-26 03:20:00|1926.36|1925.86|1926.57|1926.27|1926.62|1926.27|1925.98|1925.49|429
1687749900000|2023-06-26 03:25:00|1926.56|1926.26|1926.64|1926.34|1926.98|1926.55|1926.13|1925.79|407
1687750200000|2023-06-26 03:30:00|1926.66|1926.36|1926.62|1926.12|1926.78|1926.39|1926.04|1925.64|334
1687750500000|2023-06-26 03:35:00|1926.61|1926.11|1926.77|1926.27|1927.09|1926.73|1926.48|1926.02|344
1687750800000|2023-06-26 03:40:00|1926.78|1926.28|1925.69|1925.39|1926.78|1926.39|1925.48|1925.13|363
1687751100000|2023-06-26 03:45:00|1925.68|1925.38|1925.75|1925.45|1926.05|1925.73|1925.55|1925.23|271
1687751400000|2023-06-26 03:50:00|1925.79|1925.49|1925.97|1925.47|1926.03|1925.6|1925.39|1924.99|286
1687751700000|2023-06-26 03:55:00|1925.96|1925.46|1925.71|1925.41|1925.96|1925.56|1925.58|1925.16|255
1687752000000|2023-06-26 04:00:00|1925.72|1925.42|1925.39|1925.09|1925.9|1925.53|1925.28|1924.88|260
1687752300000|2023-06-26 04:05:00|1925.49|1924.99|1925.25|1924.95|1925.5|1925.13|1925.08|1924.77|183
1687752600000|2023-06-26 04:10:00|1925.34|1924.84|1925.11|1924.61|1925.51|1925.11|1924.99|1924.6|234
1687752900000|2023-06-26 04:15:00|1925.03|1924.73|1925.13|1924.83|1925.44|1925.09|1925.02|1924.65|198
1687753200000|2023-06-26 04:20:00|1925.23|1924.73|1925.33|1924.83|1925.33|1924.99|1924.68|1924.27|286
1687753500000|2023-06-26 04:25:00|1925.23|1924.93|1925.32|1924.82|1925.53|1925.23|1925.1|1924.74|274
1687753800000|2023-06-26 04:30:00|1925.23|1924.93|1925.14|1924.84|1925.64|1925.22|1924.88|1924.51|287
1687754100000|2023-06-26 04:35:00|1925.13|1924.83|1925.46|1925.16|1925.58|1925.16|1924.78|1924.4|212
1687754400000|2023-06-26 04:40:00|1925.58|1925.28|1925.77|1925.47|1926.08|1925.65|1925.26|1924.87|250
1687754700000|2023-06-26 04:45:00|1925.78|1925.48|1926.08|1925.78|1926.21|1925.82|1925.58|1925.19|189
1687755000000|2023-06-26 04:50:00|1926.19|1925.69|1925.31|1925.01|1926.21|1925.85|1925.3|1924.98|175
1687755300000|2023-06-26 04:55:00|1925.42|1924.92|1925.26|1924.96|1925.67|1925.32|1925.01|1924.69|228
1687755600000|2023-06-26 05:00:00|1925.35|1925.05|1924.62|1924.32|1925.35|1925.05|1924.46|1924.16|302
1687755900000|2023-06-26 05:05:00|1924.6|1924.3|1924.43|1924.13|1925.15|1924.85|1924.43|1924.05|274
1687756200000|2023-06-26 05:10:00|1924.52|1924.02|1925.32|1925.02|1925.36|1925.06|1924.41|1924.02|309
1687756500000|2023-06-26 05:15:00|1925.26|1924.96|1924.73|1924.43|1925.48|1925.15|1924.65|1924.29|304
1687756800000|2023-06-26 05:20:00|1924.75|1924.45|1924.88|1924.58|1925.11|1924.74|1924.55|1924.21|299
1687757100000|2023-06-26 05:25:00|1924.87|1924.57|1924.78|1924.48|1925.16|1924.73|1924.59|1924.18|243
1687757400000|2023-06-26 05:30:00|1924.77|1924.47|1926.51|1926.01|1926.58|1926.24|1924.19|1923.8|608
1687757700000|2023-06-26 05:35:00|1926.44|1926.14|1926.6|1926.3|1927.12|1926.71|1926.28|1925.98|637
1687758000000|2023-06-26 05:40:00|1926.58|1926.28|1926.99|1926.69|1927.2|1926.82|1926.14|1925.77|521
1687758300000|2023-06-26 05:45:00|1926.96|1926.66|1926.66|1926.16|1927.32|1926.9|1926.4|1926.01|490
1687758600000|2023-06-26 05:50:00|1926.65|1926.15|1926.85|1926.55|1927.41|1927.09|1926.36|1926.01|536
1687758900000|2023-06-26 05:55:00|1926.87|1926.57|1927.04|1926.74|1927.35|1926.97|1926.1|1925.72|509
1687759200000|2023-06-26 06:00:00|1927|1926.7|1927.5|1927.2|1927.91|1927.61|1926.8|1926.42|803
1687759500000|2023-06-26 06:05:00|1927.49|1927.19|1926.37|1926.07|1927.49|1927.19|1926.03|1925.66|688
1687759800000|2023-06-26 06:10:00|1926.36|1926.06|1926.15|1925.85|1926.97|1926.57|1926.07|1925.7|568
1687760100000|2023-06-26 06:15:00|1926.16|1925.86|1925.37|1925.07|1926.26|1925.88|1925.14|1924.77|656
1687760400000|2023-06-26 06:20:00|1925.38|1925.08|1924.84|1924.54|1925.63|1925.26|1924.77|1924.41|744
1687760700000|2023-06-26 06:25:00|1924.76|1924.46|1924.1|1923.8|1924.91|1924.55|1924.08|1923.74|695
1687761000000|2023-06-26 06:30:00|1924.05|1923.75|1923.75|1923.25|1924.26|1923.91|1922.95|1922.63|710
1687761300000|2023-06-26 06:35:00|1923.64|1923.34|1923.66|1923.16|1923.96|1923.57|1923.14|1922.76|699
1687761600000|2023-06-26 06:40:00|1923.63|1923.13|1923.7|1923.4|1923.79|1923.45|1923.16|1922.86|644
1687761900000|2023-06-26 06:45:00|1923.72|1923.42|1923.13|1922.83|1924.07|1923.69|1922.7|1922.36|662
1687762200000|2023-06-26 06:50:00|1923.16|1922.86|1922.89|1922.59|1923.33|1923.03|1922.37|1921.97|665
1687762500000|2023-06-26 06:55:00|1922.9|1922.6|1922.96|1922.66|1923.36|1923.06|1922.89|1922.59|659
1687762800000|2023-06-26 07:00:00|1922.94|1922.64|1923.81|1923.31|1923.82|1923.47|1922.59|1922.29|715
1687763100000|2023-06-26 07:05:00|1923.59|1923.29|1924.73|1924.43|1924.82|1924.52|1923.24|1922.94|650
1687763400000|2023-06-26 07:10:00|1924.74|1924.44|1926.14|1925.84|1926.97|1926.57|1924.73|1924.43|987
1687763700000|2023-06-26 07:15:00|1926.24|1925.94|1926.4|1926.1|1926.65|1926.33|1925.58|1925.26|765
1687764000000|2023-06-26 07:20:00|1926.37|1926.07|1926.39|1926.09|1926.8|1926.44|1925.99|1925.69|689
1687764300000|2023-06-26 07:25:00|1926.35|1926.05|1927.68|1927.38|1927.99|1927.6|1926.21|1925.91|770
1687764600000|2023-06-26 07:30:00|1927.72|1927.42|1928.16|1927.86|1929.06|1928.69|1927.42|1927.04|1065
1687764900000|2023-06-26 07:35:00|1928.2|1927.9|1928.71|1928.41|1929.21|1928.91|1928.12|1927.8|1007
1687765200000|2023-06-26 07:40:00|1928.67|1928.37|1928.21|1927.91|1928.79|1928.49|1928.07|1927.72|761
1687765500000|2023-06-26 07:45:00|1928.22|1927.92|1929.04|1928.74|1929.27|1928.86|1928.13|1927.76|699
1687765800000|2023-06-26 07:50:00|1929.06|1928.76|1929.22|1928.92|1929.35|1929.05|1928.38|1927.99|692
1687766100000|2023-06-26 07:55:00|1929.21|1928.91|1929.12|1928.82|1929.33|1929.03|1928.55|1928.19|567
1687766400000|2023-06-26 08:00:00|1929.11|1928.81|1929.92|1929.62|1930.29|1929.94|1929.08|1928.69|949
1687766700000|2023-06-26 08:05:00|1929.9|1929.6|1929.92|1929.62|1930.49|1930.15|1929.82|1929.52|844
1687767000000|2023-06-26 08:10:00|1929.93|1929.63|1930.34|1930.04|1930.37|1930.07|1929.39|1929.09|730
1687767300000|2023-06-26 08:15:00|1930.33|1930.03|1929.82|1929.52|1930.66|1930.36|1929.82|1929.46|686
1687767600000|2023-06-26 08:20:00|1929.81|1929.51|1930.32|1930.02|1931.07|1930.68|1929.73|1929.43|669
1687767900000|2023-06-26 08:25:00|1930.43|1929.93|1932.37|1932.07|1932.87|1932.49|1930.27|1929.93|690
1687768200000|2023-06-26 08:30:00|1932.39|1932.09|1931.96|1931.66|1932.98|1932.68|1931.76|1931.44|784
1687768500000|2023-06-26 08:35:00|1931.95|1931.65|1932.73|1932.43|1932.95|1932.55|1931.16|1930.86|664
1687768800000|2023-06-26 08:40:00|1932.74|1932.44|1932.33|1932.03|1933.04|1932.71|1932.1|1931.8|740
1687769100000|2023-06-26 08:45:00|1932.32|1932.02|1933.23|1932.93|1933.37|1933.07|1932.03|1931.73|638
1687769400000|2023-06-26 08:50:00|1933.22|1932.92|1932.78|1932.48|1933.51|1933.21|1932.74|1932.44|628
1687769700000|2023-06-26 08:55:00|1932.74|1932.44|1931.95|1931.65|1932.83|1932.53|1931.72|1931.4|690
1687770000000|2023-06-26 09:00:00|1931.93|1931.63|1932.19|1931.89|1932.45|1932.15|1931.58|1931.28|612
1687770300000|2023-06-26 09:05:00|1932.2|1931.9|1931.77|1931.47|1932.58|1932.24|1931.62|1931.31|587
1687770600000|2023-06-26 09:10:00|1931.78|1931.48|1932.07|1931.77|1932.17|1931.78|1931.01|1930.64|621
1687770900000|2023-06-26 09:15:00|1932.16|1931.86|1932.4|1932.1|1932.68|1932.31|1932.02|1931.69|501
1687771200000|2023-06-26 09:20:00|1932.41|1932.11|1932.01|1931.51|1932.61|1932.21|1931.82|1931.43|458
1687771500000|2023-06-26 09:25:00|1931.81|1931.52|1931.82|1931.52|1932.18|1931.81|1931.6|1931.2|535
1687771800000|2023-06-26 09:30:00|1931.78|1931.48|1930.22|1929.92|1931.85|1931.48|1929.91|1929.51|751
1687772100000|2023-06-26 09:35:00|1930.21|1929.91|1930.12|1929.82|1930.37|1930.05|1929.8|1929.45|651
1687772400000|2023-06-26 09:40:00|1930.1|1929.8|1930.19|1929.89|1930.55|1930.16|1929.99|1929.69|465
1687772700000|2023-06-26 09:45:00|1930.2|1929.9|1930.41|1930.11|1930.52|1930.15|1930.12|1929.82|381
1687773000000|2023-06-26 09:50:00|1930.4|1930.1|1930.22|1929.92|1930.4|1930.1|1929.51|1929.21|551
1687773300000|2023-06-26 09:55:00|1930.21|1929.91|1930.05|1929.75|1930.64|1930.24|1929.57|1929.27|489
1687773600000|2023-06-26 10:00:00|1930.04|1929.74|1930.25|1929.95|1930.35|1929.95|1929.7|1929.4|449
1687773900000|2023-06-26 10:05:00|1930.23|1929.93|1931.55|1931.25|1931.73|1931.39|1930.08|1929.78|529
1687774200000|2023-06-26 10:10:00|1931.56|1931.26|1931.59|1931.29|1931.82|1931.48|1931.29|1930.99|443
1687774500000|2023-06-26 10:15:00|1931.58|1931.28|1931.57|1931.27|1931.75|1931.45|1931.02|1930.72|384
1687774800000|2023-06-26 10:20:00|1931.56|1931.26|1931.58|1931.28|1931.65|1931.35|1931.38|1931.08|351
1687775100000|2023-06-26 10:25:00|1931.57|1931.27|1932.24|1931.94|1932.53|1932.23|1931.33|1931.03|398
1687775400000|2023-06-26 10:30:00|1932.22|1931.92|1932.09|1931.79|1932.53|1932.23|1931.91|1931.61|502
1687775700000|2023-06-26 10:35:00|1932.11|1931.81|1933.43|1933.13|1933.62|1933.22|1932.11|1931.81|464
1687776000000|2023-06-26 10:40:00|1933.44|1933.14|1932.97|1932.67|1933.58|1933.24|1932.64|1932.26|452
1687776300000|2023-06-26 10:45:00|1932.91|1932.61|1932.83|1932.53|1933.34|1932.97|1932.51|1932.12|457
1687776600000|2023-06-26 10:50:00|1932.8|1932.5|1932.77|1932.47|1933.15|1932.74|1932.53|1932.18|471
1687776900000|2023-06-26 10:55:00|1932.76|1932.46|1932.1|1931.8|1932.81|1932.5|1931.89|1931.59|495
1687777200000|2023-06-26 11:00:00|1932.09|1931.79|1932.16|1931.86|1932.23|1931.86|1931.73|1931.4|495
1687777500000|2023-06-26 11:05:00|1932.17|1931.87|1932.2|1931.9|1932.28|1931.92|1931.96|1931.66|255
1687777800000|2023-06-26 11:10:00|1932.19|1931.89|1932.52|1932.22|1932.67|1932.36|1932|1931.7|366
1687778100000|2023-06-26 11:15:00|1932.53|1932.23|1932.43|1932.13|1932.68|1932.38|1932.38|1931.99|313
1687778400000|2023-06-26 11:20:00|1932.4|1932.1|1931.94|1931.64|1932.4|1932.1|1931.5|1931.2|442
1687778700000|2023-06-26 11:25:00|1932|1931.7|1931.69|1931.39|1932.35|1932.05|1931.65|1931.32|474
1687779000000|2023-06-26 11:30:00|1931.67|1931.37|1931.94|1931.64|1932.05|1931.75|1931.59|1931.29|471
1687779300000|2023-06-26 11:35:00|1931.95|1931.65|1932.55|1932.05|1932.85|1932.43|1931.95|1931.65|430
1687779600000|2023-06-26 11:40:00|1932.53|1932.03|1932.27|1931.97|1932.6|1932.27|1931.9|1931.53|527
1687779900000|2023-06-26 11:45:00|1932.24|1931.94|1932.28|1931.98|1932.37|1932.07|1931.89|1931.59|449
1687780200000|2023-06-26 11:50:00|1932.27|1931.97|1931.85|1931.55|1932.27|1931.97|1931.68|1931.38|494
1687780500000|2023-06-26 11:55:00|1931.86|1931.56|1931.59|1931.29|1932.59|1932.29|1931.34|1931.04|645
1687780800000|2023-06-26 12:00:00|1931.6|1931.3|1932.01|1931.71|1932.22|1931.89|1931.09|1930.79|911
1687781100000|2023-06-26 12:05:00|1932.07|1931.77|1932.31|1932.01|1932.54|1932.21|1931.99|1931.63|672
1687781400000|2023-06-26 12:10:00|1932.3|1932|1932.14|1931.84|1932.62|1932.28|1931.63|1931.33|725
1687781700000|2023-06-26 12:15:00|1932.17|1931.87|1932|1931.7|1932.63|1932.33|1931.83|1931.5|656
1687782000000|2023-06-26 12:20:00|1931.8|1931.5|1931.01|1930.71|1932.3|1932|1930.67|1930.27|951
1687782300000|2023-06-26 12:25:00|1930.99|1930.69|1931.12|1930.82|1931.91|1931.6|1930|1929.65|1014
1687782600000|2023-06-26 12:30:00|1931.22|1930.72|1932.19|1931.89|1932.94|1932.64|1931.01|1930.66|997
1687782900000|2023-06-26 12:35:00|1932.26|1931.96|1932.77|1932.47|1933.26|1932.87|1932.09|1931.79|886
1687783200000|2023-06-26 12:40:00|1932.89|1932.39|1933.08|1932.78|1933.18|1932.81|1932.38|1932.02|751
1687783500000|2023-06-26 12:45:00|1933.07|1932.77|1932.51|1932.21|1933.17|1932.82|1932.51|1932.21|666
1687783800000|2023-06-26 12:50:00|1932.53|1932.23|1932.87|1932.57|1933.31|1933.01|1932.04|1931.74|723
1687784100000|2023-06-26 12:55:00|1932.88|1932.58|1931.8|1931.3|1933.2|1932.9|1931.69|1931.3|772
1687784400000|2023-06-26 13:00:00|1931.7|1931.4|1930.88|1930.58|1931.9|1931.6|1930.76|1930.42|1091
1687784700000|2023-06-26 13:05:00|1930.89|1930.59|1930.83|1930.53|1931.42|1931.12|1930.51|1930.21|921
1687785000000|2023-06-26 13:10:00|1930.9|1930.6|1930.22|1929.92|1931.21|1930.91|1930|1929.7|892
1687785300000|2023-06-26 13:15:00|1930.15|1929.85|1928.76|1928.46|1930.26|1929.96|1928.68|1928.38|852
1687785600000|2023-06-26 13:20:00|1928.8|1928.5|1929.05|1928.75|1929.37|1929.07|1928.3|1928|886
1687785900000|2023-06-26 13:25:00|1929.07|1928.77|1928.24|1927.94|1929.09|1928.79|1928.05|1927.75|864
1687786200000|2023-06-26 13:30:00|1928.26|1927.96|1926.38|1926.08|1928.65|1928.35|1925.93|1925.63|1309
1687786500000|2023-06-26 13:35:00|1926.33|1926.03|1925.88|1925.58|1927.01|1926.71|1925.19|1924.89|1291
1687786800000|2023-06-26 13:40:00|1925.79|1925.49|1925.14|1924.84|1926.24|1925.94|1924.5|1924.19|1248
1687787100000|2023-06-26 13:45:00|1925.13|1924.83|1922.55|1922.25|1925.17|1924.83|1921.75|1921.45|1445
1687787400000|2023-06-26 13:50:00|1922.56|1922.26|1924.18|1923.88|1924.57|1924.27|1922.08|1921.73|1371
1687787700000|2023-06-26 13:55:00|1924.23|1923.93|1925.01|1924.71|1925.01|1924.71|1923.79|1923.4|1157
1687788000000|2023-06-26 14:00:00|1925.02|1924.72|1924.46|1924.16|1925.08|1924.77|1923.54|1923.23|1031
1687788300000|2023-06-26 14:05:00|1924.47|1924.17|1924.46|1924.16|1924.87|1924.48|1923.45|1923.13|1016
1687788600000|2023-06-26 14:10:00|1924.45|1924.15|1923.82|1923.52|1925.31|1925.01|1923.71|1923.33|1083
1687788900000|2023-06-26 14:15:00|1923.83|1923.53|1923.87|1923.37|1924.14|1923.84|1922.73|1922.43|1035
1687789200000|2023-06-26 14:20:00|1923.77|1923.47|1924.4|1924.1|1924.74|1924.39|1923.6|1923.25|1057
1687789500000|2023-06-26 14:25:00|1924.39|1924.09|1924.06|1923.76|1924.6|1924.27|1923.77|1923.42|882
1687789800000|2023-06-26 14:30:00|1924.09|1923.79|1924.2|1923.9|1924.68|1924.32|1923.39|1923.09|1033
1687790100000|2023-06-26 14:35:00|1924.19|1923.89|1925.22|1924.92|1925.36|1925.06|1924.19|1923.89|1055
1687790400000|2023-06-26 14:40:00|1925.26|1924.96|1924.4|1924.1|1925.76|1925.46|1923.99|1923.66|1009
1687790700000|2023-06-26 14:45:00|1924.37|1924.07|1924.05|1923.75|1924.42|1924.12|1923.58|1923.28|902
1687791000000|2023-06-26 14:50:00|1924.04|1923.74|1923.94|1923.64|1924.53|1924.23|1923.57|1923.27|942
1687791300000|2023-06-26 14:55:00|1923.96|1923.66|1923.51|1923.21|1923.96|1923.66|1922.98|1922.68|887
1687791600000|2023-06-26 15:00:00|1923.52|1923.22|1924.22|1923.92|1924.47|1924.17|1923.52|1923.22|873
1687791900000|2023-06-26 15:05:00|1924.24|1923.94|1924.96|1924.66|1926.26|1925.88|1924.22|1923.92|914
1687792200000|2023-06-26 15:10:00|1924.94|1924.64|1926.04|1925.74|1926.27|1925.9|1924.85|1924.55|711
1687792500000|2023-06-26 15:15:00|1926.05|1925.75|1926.94|1926.64|1927.18|1926.78|1925.44|1925.14|915
1687792800000|2023-06-26 15:20:00|1926.95|1926.65|1927.99|1927.69|1928.72|1928.42|1926.86|1926.56|912
1687793100000|2023-06-26 15:25:00|1928.03|1927.73|1927.49|1927.19|1928.43|1928.13|1927.33|1927.03|949
1687793400000|2023-06-26 15:30:00|1927.48|1927.18|1927.21|1926.91|1927.93|1927.63|1926.83|1926.53|825
1687793700000|2023-06-26 15:35:00|1927.18|1926.88|1927.46|1927.16|1927.81|1927.48|1926.96|1926.62|704
1687794000000|2023-06-26 15:40:00|1927.48|1927.18|1927.75|1927.45|1927.87|1927.57|1927.09|1926.79|732
1687794300000|2023-06-26 15:45:00|1927.76|1927.46|1928.16|1927.86|1928.34|1927.99|1927.67|1927.37|608
1687794600000|2023-06-26 15:50:00|1928.17|1927.87|1926.6|1926.3|1928.38|1928.01|1926.6|1926.3|678
1687794900000|2023-06-26 15:55:00|1926.47|1926.17|1925.93|1925.63|1926.6|1926.25|1925.57|1925.27|539
1687795200000|2023-06-26 16:00:00|1925.91|1925.61|1926.32|1926.02|1926.46|1926.16|1925.64|1925.3|737
1687795500000|2023-06-26 16:05:00|1926.31|1926.01|1926.11|1925.81|1926.36|1926.06|1925.76|1925.46|700
1687795800000|2023-06-26 16:10:00|1926.12|1925.82|1925.9|1925.6|1926.74|1926.44|1925.3|1924.93|625
1687796100000|2023-06-26 16:15:00|1925.93|1925.63|1926.49|1926.19|1926.5|1926.2|1925.81|1925.51|539
1687796400000|2023-06-26 16:20:00|1926.44|1926.14|1925.37|1925.07|1926.5|1926.2|1925.14|1924.84|638
1687796700000|2023-06-26 16:25:00|1925.36|1925.06|1925.22|1924.92|1925.51|1925.18|1925.06|1924.72|653
1687797000000|2023-06-26 16:30:00|1925.21|1924.91|1925.32|1925.02|1925.6|1925.2|1924.88|1924.56|537
1687797300000|2023-06-26 16:35:00|1925.31|1925.01|1924.78|1924.48|1925.39|1925.09|1924.59|1924.29|495
1687797600000|2023-06-26 16:40:00|1924.77|1924.47|1924.85|1924.55|1925.25|1924.95|1924.53|1924.23|615
1687797900000|2023-06-26 16:45:00|1924.87|1924.57|1923.79|1923.49|1925.3|1925|1923.66|1923.33|655
1687798200000|2023-06-26 16:50:00|1923.78|1923.48|1924.5|1924|1924.53|1924.2|1923.68|1923.27|607
1687798500000|2023-06-26 16:55:00|1924.53|1924.03|1923.96|1923.66|1924.56|1924.18|1923.76|1923.46|596
1687798800000|2023-06-26 17:00:00|1923.95|1923.65|1923.95|1923.65|1924.29|1923.99|1923.65|1923.35|633
1687799100000|2023-06-26 17:05:00|1923.94|1923.64|1925.1|1924.6|1925.1|1924.69|1923.71|1923.35|683
1687799400000|2023-06-26 17:10:00|1925|1924.7|1923.99|1923.69|1925.1|1924.8|1923.91|1923.57|541
1687799700000|2023-06-26 17:15:00|1924.08|1923.58|1923.87|1923.57|1924.17|1923.87|1923.61|1923.31|457
1687800000000|2023-06-26 17:20:00|1923.86|1923.56|1923.72|1923.42|1923.87|1923.57|1923.45|1923.15|492
1687800300000|2023-06-26 17:25:00|1923.71|1923.41|1923.74|1923.44|1924.68|1924.38|1923.7|1923.4|635
1687800600000|2023-06-26 17:30:00|1923.75|1923.45|1924.22|1923.92|1924.25|1923.95|1923.48|1923.18|553
1687800900000|2023-06-26 17:35:00|1924.23|1923.93|1924.2|1923.9|1924.27|1923.97|1924.02|1923.72|377
1687801200000|2023-06-26 17:40:00|1924.21|1923.91|1924.24|1923.94|1924.39|1924.09|1923.86|1923.56|440
1687801500000|2023-06-26 17:45:00|1924.28|1923.98|1925.04|1924.74|1925.19|1924.89|1924.19|1923.89|490
1687801800000|2023-06-26 17:50:00|1924.9|1924.6|1925.34|1925.04|1925.48|1925.18|1924.85|1924.55|488
1687802100000|2023-06-26 17:55:00|1925.35|1925.05|1924.76|1924.46|1925.37|1925.07|1924.63|1924.33|453
1687802400000|2023-06-26 18:00:00|1924.77|1924.47|1924.98|1924.68|1925.1|1924.7|1924.55|1924.25|438
1687802700000|2023-06-26 18:05:00|1924.97|1924.67|1924.78|1924.48|1925.07|1924.77|1924.66|1924.36|380
1687803000000|2023-06-26 18:10:00|1924.77|1924.47|1924.58|1924.28|1924.97|1924.67|1924.24|1923.94|389
1687803300000|2023-06-26 18:15:00|1924.57|1924.27|1924.42|1924.12|1924.97|1924.67|1924.38|1924.08|432
1687803600000|2023-06-26 18:20:00|1924.43|1924.13|1924.05|1923.75|1924.55|1924.17|1923.86|1923.56|453
1687803900000|2023-06-26 18:25:00|1924.06|1923.76|1924.13|1923.83|1924.5|1924.16|1923.72|1923.42|487
1687804200000|2023-06-26 18:30:00|1924.14|1923.84|1923.81|1923.51|1924.4|1924.01|1923.77|1923.45|431
1687804500000|2023-06-26 18:35:00|1923.8|1923.5|1923.26|1922.96|1923.94|1923.63|1923.25|1922.95|435
1687804800000|2023-06-26 18:40:00|1923.25|1922.95|1924.57|1924.07|1924.68|1924.29|1923.25|1922.87|528
1687805100000|2023-06-26 18:45:00|1924.47|1924.17|1924.1|1923.8|1924.6|1924.23|1923.55|1923.15|479
1687805400000|2023-06-26 18:50:00|1924.08|1923.78|1923.59|1923.29|1924.24|1923.84|1923.44|1923.14|568
1687805700000|2023-06-26 18:55:00|1923.55|1923.25|1923.62|1923.32|1923.68|1923.38|1923.26|1922.93|552
1687806000000|2023-06-26 19:00:00|1923.7|1923.2|1923.16|1922.86|1923.7|1923.33|1923.05|1922.75|535
1687806300000|2023-06-26 19:05:00|1923.18|1922.88|1923.88|1923.58|1924.08|1923.76|1923.16|1922.86|495
1687806600000|2023-06-26 19:10:00|1923.89|1923.59|1923.51|1923.21|1924.29|1923.9|1923.22|1922.85|394
1687806900000|2023-06-26 19:15:00|1923.5|1923.2|1923.28|1922.98|1923.66|1923.27|1923.06|1922.73|413
1687807200000|2023-06-26 19:20:00|1923.3|1923|1923.05|1922.75|1923.56|1923.26|1922.99|1922.69|457
1687807500000|2023-06-26 19:25:00|1923.04|1922.74|1922.75|1922.45|1923.22|1922.85|1922.57|1922.27|417
1687807800000|2023-06-26 19:30:00|1922.74|1922.44|1923.11|1922.81|1923.26|1922.86|1922.71|1922.33|440
1687808100000|2023-06-26 19:35:00|1923.12|1922.82|1922.72|1922.42|1923.22|1922.92|1922.65|1922.3|382
1687808400000|2023-06-26 19:40:00|1922.71|1922.41|1922.92|1922.62|1923.15|1922.77|1922.66|1922.36|383
1687808700000|2023-06-26 19:45:00|1922.9|1922.6|1922.9|1922.6|1923.22|1922.83|1922.75|1922.39|471
1687809000000|2023-06-26 19:50:00|1922.94|1922.64|1923.05|1922.75|1923.25|1922.84|1922.72|1922.36|475
1687809300000|2023-06-26 19:55:00|1923.03|1922.73|1923.09|1922.79|1923.56|1923.26|1922.95|1922.65|635
1687809600000|2023-06-26 20:00:00|1923.02|1922.72|1922.87|1922.57|1923.3|1922.9|1922.81|1922.51|317
1687809900000|2023-06-26 20:05:00|1922.89|1922.59|1923|1922.7|1923.42|1923.05|1922.84|1922.54|253
1687810200000|2023-06-26 20:10:00|1922.97|1922.67|1922.89|1922.59|1923.21|1922.86|1922.84|1922.48|238
1687810500000|2023-06-26 20:15:00|1922.9|1922.6|1922.97|1922.67|1923.14|1922.79|1922.81|1922.46|469
1687810800000|2023-06-26 20:20:00|1922.98|1922.68|1923.11|1922.81|1923.16|1922.83|1922.89|1922.52|226
1687811100000|2023-06-26 20:25:00|1923.13|1922.63|1923.21|1922.91|1923.28|1922.98|1922.9|1922.55|132
1687811400000|2023-06-26 20:30:00|1923.22|1922.92|1923.28|1922.98|1923.44|1923.09|1923.16|1922.77|126
1687811700000|2023-06-26 20:35:00|1923.29|1922.99|1923.53|1923.03|1923.53|1923.21|1923.28|1922.9|62
1687812000000|2023-06-26 20:40:00|1923.45|1923.15|1923.49|1922.99|1923.66|1923.28|1923.31|1922.94|150
1687812300000|2023-06-26 20:45:00|1923.39|1923.09|1923.65|1923.15|1923.78|1923.39|1923.38|1923|174
1687812600000|2023-06-26 20:50:00|1923.63|1923.13|1923.31|1923.01|1923.68|1923.22|1923.31|1922.95|117
1687812900000|2023-06-26 20:55:00|1923.32|1923.02|1923.54|1923.04|1923.7|1923.31|1923.25|1922.87|148
1687816800000|2023-06-26 22:00:00|1923.7|1923.2|1924.16|1923.66|1924.22|1923.72|1923.53|1923.03|175
1687817100000|2023-06-26 22:05:00|1924.15|1923.65|1924.13|1923.63|1924.5|1924.03|1924.11|1923.61|121
1687817400000|2023-06-26 22:10:00|1924.14|1923.64|1924.03|1923.53|1924.35|1923.85|1923.95|1923.45|103
1687817700000|2023-06-26 22:15:00|1924.02|1923.52|1924.4|1923.9|1924.43|1923.93|1923.84|1923.34|104
1687818000000|2023-06-26 22:20:00|1924.41|1923.91|1924.29|1923.79|1924.44|1923.94|1924.25|1923.75|81
1687818300000|2023-06-26 22:25:00|1924.3|1923.8|1924.06|1923.56|1924.32|1923.82|1924.05|1923.55|39
1687818600000|2023-06-26 22:30:00|1924.05|1923.55|1924|1923.5|1924.16|1923.66|1923.9|1923.4|127
1687818900000|2023-06-26 22:35:00|1924.01|1923.51|1924.43|1923.93|1924.76|1924.26|1923.8|1923.38|170
1687819200000|2023-06-26 22:40:00|1924.32|1924.02|1924.47|1923.97|1924.53|1924.03|1924.12|1923.69|73
1687819500000|2023-06-26 22:45:00|1924.46|1923.96|1924.38|1923.88|1924.72|1924.22|1924.09|1923.67|204
1687819800000|2023-06-26 22:50:00|1924.39|1923.89|1924.81|1924.51|1924.93|1924.51|1924.26|1923.87|235
1687820100000|2023-06-26 22:55:00|1924.79|1924.49|1924.98|1924.48|1925.02|1924.6|1924.59|1924.2|214
1687820400000|2023-06-26 23:00:00|1924.99|1924.49|1923.46|1922.96|1924.99|1924.49|1922.97|1922.56|370
1687820700000|2023-06-26 23:05:00|1923.48|1922.98|1923.87|1923.37|1923.91|1923.53|1923.32|1922.91|138
1687821000000|2023-06-26 23:10:00|1923.86|1923.36|1923.6|1923.1|1923.91|1923.51|1923.48|1923.09|166
1687821300000|2023-06-26 23:15:00|1923.61|1923.11|1923.14|1922.64|1923.61|1923.14|1923.08|1922.58|139
1687821600000|2023-06-26 23:20:00|1923.15|1922.65|1922.88|1922.38|1923.18|1922.68|1922.58|1922.24|164
1687821900000|2023-06-26 23:25:00|1922.75|1922.45|1922.75|1922.25|1923.01|1922.58|1922.73|1922.24|82
1687822200000|2023-06-26 23:30:00|1922.74|1922.24|1922.03|1921.73|1922.74|1922.38|1922.03|1921.63|220
1687822500000|2023-06-26 23:35:00|1922.04|1921.74|1921.89|1921.39|1922.23|1921.76|1921.14|1920.84|340
1687822800000|2023-06-26 23:40:00|1921.9|1921.4|1922.11|1921.61|1922.36|1921.95|1921.56|1921.06|282
1687823100000|2023-06-26 23:45:00|1922.13|1921.63|1922.74|1922.24|1923.17|1922.69|1922.09|1921.63|477
1687823400000|2023-06-26 23:50:00|1922.68|1922.38|1922.72|1922.22|1923.02|1922.55|1922.59|1922.13|161
1687823700000|2023-06-26 23:55:00|1922.64|1922.34|1922.83|1922.33|1922.97|1922.57|1922.27|1921.94|259
1687824000000|2023-06-27 00:00:00|1922.82|1922.32|1922.86|1922.56|1923.08|1922.66|1922.5|1922.13|409
1687824300000|2023-06-27 00:05:00|1922.81|1922.51|1922.72|1922.22|1923|1922.63|1922.52|1922.12|298
1687824600000|2023-06-27 00:10:00|1922.73|1922.23|1922.92|1922.42|1922.98|1922.57|1922.52|1922.12|263
1687824900000|2023-06-27 00:15:00|1922.91|1922.41|1922.77|1922.27|1923.02|1922.65|1922.6|1922.2|291
1687825200000|2023-06-27 00:20:00|1922.78|1922.28|1922.94|1922.64|1923.21|1922.86|1922.62|1922.23|251
1687825500000|2023-06-27 00:25:00|1922.9|1922.6|1923.84|1923.34|1923.85|1923.49|1922.82|1922.42|268
1687825800000|2023-06-27 00:30:00|1923.85|1923.35|1924.7|1924.2|1925.1|1924.7|1923.73|1923.31|421
1687826100000|2023-06-27 00:35:00|1924.58|1924.28|1924.56|1924.26|1924.98|1924.58|1924.47|1924.04|339
1687826400000|2023-06-27 00:40:00|1924.55|1924.25|1923.01|1922.71|1924.68|1924.27|1922.65|1922.25|449
1687826700000|2023-06-27 00:45:00|1923.11|1922.61|1923.23|1922.73|1923.56|1923.18|1922.55|1922.19|631
1687827000000|2023-06-27 00:50:00|1923.24|1922.74|1922.03|1921.73|1923.32|1922.86|1921.92|1921.55|462
1687827300000|2023-06-27 00:55:00|1922.01|1921.71|1923.03|1922.53|1923.16|1922.78|1921.94|1921.58|441
1687827600000|2023-06-27 01:00:00|1923.1|1922.6|1923.62|1923.12|1924.06|1923.74|1922.85|1922.42|636
1687827900000|2023-06-27 01:05:00|1923.66|1923.16|1924.26|1923.76|1924.49|1924.06|1923.16|1922.79|672
1687828200000|2023-06-27 01:10:00|1924.25|1923.75|1924.61|1924.31|1924.82|1924.46|1923.82|1923.4|628
1687828500000|2023-06-27 01:15:00|1924.6|1924.3|1924.83|1924.33|1925.33|1924.93|1923.85|1923.46|773
1687828800000|2023-06-27 01:20:00|1924.82|1924.32|1925.23|1924.73|1925.36|1924.98|1924.57|1924.21|782
1687829100000|2023-06-27 01:25:00|1925.15|1924.85|1925.65|1925.15|1925.66|1925.27|1924.98|1924.6|491
1687829400000|2023-06-27 01:30:00|1925.66|1925.16|1925.76|1925.26|1926.23|1925.84|1925.03|1924.67|1013
1687829700000|2023-06-27 01:35:00|1925.77|1925.27|1926.49|1925.99|1926.49|1926.12|1925.41|1925.07|650
1687830000000|2023-06-27 01:40:00|1926.41|1926.11|1927.52|1927.22|1927.81|1927.47|1926.39|1925.99|859
1687830300000|2023-06-27 01:45:00|1927.51|1927.21|1929.31|1929.01|1929.52|1929.16|1927.4|1927.02|970
1687830600000|2023-06-27 01:50:00|1929.33|1929.03|1929.76|1929.26|1930.72|1930.22|1928.8|1928.41|1063
1687830900000|2023-06-27 01:55:00|1929.79|1929.29|1929.45|1929.15|1930.2|1929.77|1929.3|1928.92|756
1687831200000|2023-06-27 02:00:00|1929.6|1929.1|1929.79|1929.29|1929.93|1929.54|1929.19|1928.82|744
1687831500000|2023-06-27 02:05:00|1929.7|1929.2|1928.65|1928.15|1929.97|1929.54|1928.64|1928.14|629
1687831800000|2023-06-27 02:10:00|1928.64|1928.14|1928.05|1927.55|1928.89|1928.52|1927.95|1927.55|643
1687832100000|2023-06-27 02:15:00|1928.11|1927.61|1928.17|1927.87|1928.3|1927.91|1927.87|1927.48|418
1687832400000|2023-06-27 02:20:00|1928.15|1927.85|1928.12|1927.62|1928.27|1927.92|1927.8|1927.37|389
1687832700000|2023-06-27 02:25:00|1928.13|1927.63|1927.43|1927.13|1928.38|1928.07|1927.35|1926.93|450
1687833000000|2023-06-27 02:30:00|1927.41|1927.11|1927.56|1927.06|1927.98|1927.59|1927.23|1926.88|471
1687833300000|2023-06-27 02:35:00|1927.57|1927.07|1927.62|1927.32|1928.06|1927.72|1927.32|1926.96|503
1687833600000|2023-06-27 02:40:00|1927.63|1927.33|1928.01|1927.71|1928.44|1928.06|1927.63|1927.24|495
1687833900000|2023-06-27 02:45:00|1928.03|1927.73|1928.08|1927.58|1928.24|1927.83|1927.55|1927.14|588
1687834200000|2023-06-27 02:50:00|1928.1|1927.6|1928.48|1928.18|1928.58|1928.18|1927.6|1927.25|529
1687834500000|2023-06-27 02:55:00|1928.46|1928.16|1929.11|1928.61|1929.21|1928.87|1928.4|1928.03|547
1687834800000|2023-06-27 03:00:00|1929.08|1928.58|1929.09|1928.79|1929.17|1928.79|1928.38|1927.95|551
1687835100000|2023-06-27 03:05:00|1929.06|1928.76|1929|1928.7|1929.67|1929.3|1928.84|1928.44|598
1687835400000|2023-06-27 03:10:00|1928.97|1928.67|1928.91|1928.61|1929.18|1928.78|1928.27|1927.77|563
1687835700000|2023-06-27 03:15:00|1928.94|1928.64|1929.19|1928.69|1929.31|1928.93|1928.61|1928.24|606
1687836000000|2023-06-27 03:20:00|1929.22|1928.72|1928.94|1928.64|1929.42|1929.03|1928.84|1928.46|479
1687836300000|2023-06-27 03:25:00|1929.05|1928.55|1929.06|1928.76|1929.35|1928.96|1928.73|1928.36|448
1687836600000|2023-06-27 03:30:00|1929.07|1928.77|1929.12|1928.62|1929.32|1928.93|1928.88|1928.49|324
1687836900000|2023-06-27 03:35:00|1929.11|1928.61|1929.63|1929.13|1929.75|1929.32|1929.05|1928.55|383
1687837200000|2023-06-27 03:40:00|1929.64|1929.14|1929.57|1929.27|1929.85|1929.42|1929.29|1928.89|366
1687837500000|2023-06-27 03:45:00|1929.48|1929.18|1929.28|1928.78|1929.78|1929.38|1929.09|1928.66|385
1687837800000|2023-06-27 03:50:00|1929.25|1928.75|1928.9|1928.4|1929.35|1928.93|1928.73|1928.34|291
1687838100000|2023-06-27 03:55:00|1928.83|1928.53|1928.66|1928.36|1928.96|1928.56|1928.35|1927.93|378
1687838400000|2023-06-27 04:00:00|1928.7|1928.4|1928.88|1928.58|1929.02|1928.62|1928.58|1928.18|302
1687838700000|2023-06-27 04:05:00|1928.9|1928.6|1929.09|1928.79|1929.44|1929.04|1928.88|1928.51|309
1687839000000|2023-06-27 04:10:00|1929.1|1928.8|1929.09|1928.79|1929.3|1928.93|1928.77|1928.4|272
1687839300000|2023-06-27 04:15:00|1929.16|1928.66|1928.92|1928.62|1929.16|1928.76|1928.71|1928.32|304
1687839600000|2023-06-27 04:20:00|1928.91|1928.61|1929.65|1929.15|1929.7|1929.31|1928.84|1928.47|298
1687839900000|2023-06-27 04:25:00|1929.54|1929.24|1929.18|1928.88|1929.67|1929.35|1929.11|1928.71|407
1687840200000|2023-06-27 04:30:00|1929.19|1928.89|1928.77|1928.27|1929.35|1928.95|1928.59|1928.22|310
1687840500000|2023-06-27 04:35:00|1928.66|1928.36|1929.34|1928.84|1929.38|1929.01|1928.6|1928.2|286
1687840800000|2023-06-27 04:40:00|1929.33|1928.83|1929.38|1928.88|1929.56|1929.21|1929.18|1928.77|314
1687841100000|2023-06-27 04:45:00|1929.26|1928.96|1929.72|1929.42|1929.93|1929.55|1929.13|1928.73|308
1687841400000|2023-06-27 04:50:00|1929.71|1929.41|1928.81|1928.51|1929.85|1929.45|1928.72|1928.3|293
1687841700000|2023-06-27 04:55:00|1928.83|1928.53|1928.7|1928.4|1929.06|1928.67|1928.58|1928.18|238
1687842000000|2023-06-27 05:00:00|1928.69|1928.39|1929.05|1928.75|1929.21|1928.84|1928.61|1928.21|349
1687842300000|2023-06-27 05:05:00|1929.03|1928.73|1929.13|1928.83|1929.38|1929.08|1928.82|1928.52|295
1687842600000|2023-06-27 05:10:00|1929.14|1928.84|1929.58|1929.28|1929.74|1929.35|1928.79|1928.41|371
1687842900000|2023-06-27 05:15:00|1929.59|1929.29|1929.47|1929.17|1929.78|1929.45|1929.06|1928.66|390
1687843200000|2023-06-27 05:20:00|1929.48|1929.18|1929.18|1928.68|1929.66|1929.26|1928.8|1928.39|374
1687843500000|2023-06-27 05:25:00|1929.19|1928.69|1928.98|1928.48|1929.19|1928.74|1928.51|1928.08|308
1687843800000|2023-06-27 05:30:00|1928.96|1928.46|1928.34|1927.84|1929.42|1929.05|1928.15|1927.78|578
1687844100000|2023-06-27 05:35:00|1928.32|1927.82|1927.18|1926.88|1928.5|1928.15|1927.14|1926.77|554
1687844400000|2023-06-27 05:40:00|1927.15|1926.85|1926.89|1926.59|1927.62|1927.22|1926.78|1926.39|614
1687844700000|2023-06-27 05:45:00|1926.88|1926.58|1926.47|1925.97|1927.17|1926.76|1926.25|1925.89|599
1687845000000|2023-06-27 05:50:00|1926.45|1925.95|1926.5|1926|1926.94|1926.54|1925.59|1925.09|774
1687845300000|2023-06-27 05:55:00|1926.49|1925.99|1925.37|1924.87|1926.56|1926.21|1925.25|1924.84|750
1687845600000|2023-06-27 06:00:00|1925.19|1924.89|1924.99|1924.69|1925.35|1925.04|1924.42|1924.12|907
1687845900000|2023-06-27 06:05:00|1924.94|1924.64|1925.51|1925.01|1925.7|1925.31|1924.58|1924.24|735
1687846200000|2023-06-27 06:10:00|1925.54|1925.04|1925.78|1925.48|1926.29|1925.92|1925.41|1925.02|678
1687846500000|2023-06-27 06:15:00|1925.88|1925.38|1925.63|1925.33|1926.1|1925.77|1925.47|1925.13|641
1687846800000|2023-06-27 06:20:00|1925.62|1925.32|1926.28|1925.98|1926.46|1926.06|1925.33|1924.96|598
1687847100000|2023-06-27 06:25:00|1926.29|1925.99|1926.88|1926.58|1927|1926.61|1926.12|1925.72|525
1687847400000|2023-06-27 06:30:00|1926.87|1926.57|1927.13|1926.83|1927.32|1926.99|1926.56|1926.2|659
1687847700000|2023-06-27 06:35:00|1927.12|1926.82|1926.77|1926.27|1927.52|1927.11|1926.63|1926.26|641
1687848000000|2023-06-27 06:40:00|1926.75|1926.45|1926.56|1926.06|1926.82|1926.45|1926.17|1925.77|535
1687848300000|2023-06-27 06:45:00|1926.57|1926.07|1926.59|1926.09|1926.83|1926.43|1925.74|1925.36|727
1687848600000|2023-06-27 06:50:00|1926.58|1926.08|1926.74|1926.44|1926.92|1926.54|1925.96|1925.57|527
1687848900000|2023-06-27 06:55:00|1926.84|1926.34|1927.67|1927.37|1927.9|1927.56|1926.71|1926.34|622
1687849200000|2023-06-27 07:00:00|1927.66|1927.36|1929.17|1928.87|1929.2|1928.88|1927.34|1927.04|801
1687849500000|2023-06-27 07:05:00|1929.18|1928.88|1928.66|1928.36|1929.9|1929.6|1928.54|1928.16|911
1687849800000|2023-06-27 07:10:00|1928.65|1928.35|1928.63|1928.33|1929.21|1928.81|1928.42|1928.04|618
1687850100000|2023-06-27 07:15:00|1928.64|1928.34|1928.76|1928.46|1929.06|1928.7|1928.55|1928.19|545
1687850400000|2023-06-27 07:20:00|1928.75|1928.45|1929.21|1928.91|1929.39|1929.05|1928.75|1928.45|519
1687850700000|2023-06-27 07:25:00|1929.2|1928.9|1928.5|1928.2|1929.69|1929.33|1928.46|1928.16|572
1687851000000|2023-06-27 07:30:00|1928.49|1928.19|1927.95|1927.65|1929.03|1928.73|1927.65|1927.35|619
1687851300000|2023-06-27 07:35:00|1927.93|1927.63|1927.54|1927.24|1927.96|1927.66|1927.38|1927.01|587
1687851600000|2023-06-27 07:40:00|1927.53|1927.23|1928.42|1928.12|1928.72|1928.4|1927.51|1927.17|639
1687851900000|2023-06-27 07:45:00|1928.4|1928.1|1928.71|1928.41|1928.82|1928.5|1927.84|1927.54|826
1687852200000|2023-06-27 07:50:00|1928.72|1928.42|1928.83|1928.53|1928.98|1928.64|1928.17|1927.87|719
1687852500000|2023-06-27 07:55:00|1928.84|1928.54|1928.39|1928.09|1928.88|1928.54|1928.13|1927.81|629
1687852800000|2023-06-27 08:00:00|1928.4|1928.1|1928.17|1927.87|1928.86|1928.56|1927.99|1927.61|700
1687853100000|2023-06-27 08:05:00|1928.18|1927.88|1927.68|1927.38|1928.27|1927.88|1927.45|1927.06|679
1687853400000|2023-06-27 08:10:00|1927.67|1927.37|1926.47|1926.17|1928.18|1927.76|1926.45|1926.06|737
1687853700000|2023-06-27 08:15:00|1926.48|1926.18|1926.58|1926.28|1927.14|1926.77|1926.34|1926.04|695
1687854000000|2023-06-27 08:20:00|1926.59|1926.29|1926.27|1925.97|1926.67|1926.37|1925.73|1925.36|792
1687854300000|2023-06-27 08:25:00|1926.21|1925.91|1925.75|1925.25|1926.46|1926.11|1925.53|1925.13|668
1687854600000|2023-06-27 08:30:00|1925.64|1925.34|1925.41|1925.11|1925.98|1925.68|1925.21|1924.85|654
1687854900000|2023-06-27 08:35:00|1925.51|1925.01|1924.72|1924.42|1925.51|1925.1|1924.55|1924.25|699
1687855200000|2023-06-27 08:40:00|1924.73|1924.43|1925.03|1924.73|1925.32|1924.92|1924.41|1924.02|592
1687855500000|2023-06-27 08:45:00|1925.04|1924.74|1924.88|1924.58|1925.17|1924.77|1924.42|1924.04|527
1687855800000|2023-06-27 08:50:00|1924.9|1924.6|1925.5|1925|1925.66|1925.29|1924.8|1924.44|590
1687856100000|2023-06-27 08:55:00|1925.4|1925.1|1925.74|1925.44|1926.13|1925.81|1925.17|1924.87|567
1687856400000|2023-06-27 09:00:00|1925.71|1925.41|1925.19|1924.89|1926.01|1925.67|1925.18|1924.88|551
1687856700000|2023-06-27 09:05:00|1925.21|1924.91|1925.52|1925.22|1925.85|1925.46|1924.73|1924.36|543
1687857000000|2023-06-27 09:10:00|1925.49|1925.19|1925.53|1925.23|1925.87|1925.53|1925.37|1925.07|491
1687857300000|2023-06-27 09:15:00|1925.54|1925.24|1925.43|1925.13|1925.73|1925.42|1925.21|1924.89|481
1687857600000|2023-06-27 09:20:00|1925.41|1925.11|1925.61|1925.11|1925.91|1925.61|1925.34|1925.04|382
1687857900000|2023-06-27 09:25:00|1925.51|1925.21|1924.55|1924.05|1925.53|1925.23|1924.33|1923.95|475
1687858200000|2023-06-27 09:30:00|1924.61|1924.11|1924.42|1924.12|1925.01|1924.64|1923.99|1923.6|547
1687858500000|2023-06-27 09:35:00|1924.43|1924.13|1924.58|1924.28|1924.71|1924.34|1924.13|1923.73|550
1687858800000|2023-06-27 09:40:00|1924.57|1924.27|1924.55|1924.25|1924.65|1924.29|1924.04|1923.74|513
1687859100000|2023-06-27 09:45:00|1924.56|1924.26|1924.76|1924.46|1924.91|1924.61|1924.33|1924.03|434
1687859400000|2023-06-27 09:50:00|1924.82|1924.52|1924.41|1924.11|1924.92|1924.62|1924.33|1923.96|434
1687859700000|2023-06-27 09:55:00|1924.42|1924.12|1924.26|1923.96|1924.65|1924.35|1924.24|1923.94|411
1687860000000|2023-06-27 10:00:00|1924.28|1923.98|1924.2|1923.9|1924.59|1924.24|1924.08|1923.7|403
1687860300000|2023-06-27 10:05:00|1924.23|1923.93|1923.89|1923.59|1924.52|1924.18|1923.85|1923.47|457
1687860600000|2023-06-27 10:10:00|1923.88|1923.58|1923.77|1923.47|1924.38|1923.98|1923.71|1923.37|362
1687860900000|2023-06-27 10:15:00|1923.78|1923.48|1923.5|1923.2|1923.99|1923.63|1922.98|1922.64|465
1687861200000|2023-06-27 10:20:00|1923.6|1923.1|1923.49|1923.19|1923.85|1923.49|1923.07|1922.77|424
1687861500000|2023-06-27 10:25:00|1923.47|1923.17|1924.31|1924.01|1924.57|1924.2|1923.32|1923.02|465
1687861800000|2023-06-27 10:30:00|1924.3|1924|1924.01|1923.71|1924.41|1924.07|1923.96|1923.66|313
1687862100000|2023-06-27 10:35:00|1924.02|1923.72|1924.48|1924.18|1924.59|1924.25|1923.96|1923.56|336
1687862400000|2023-06-27 10:40:00|1924.47|1924.17|1923.9|1923.6|1924.48|1924.18|1923.41|1923.03|447
1687862700000|2023-06-27 10:45:00|1923.87|1923.57|1924.35|1924.05|1924.61|1924.22|1923.86|1923.53|396
1687863000000|2023-06-27 10:50:00|1924.37|1924.07|1924.42|1923.92|1924.83|1924.38|1924.2|1923.8|387
1687863300000|2023-06-27 10:55:00|1924.43|1923.93|1923.7|1923.4|1924.75|1924.45|1923.59|1923.28|575
1687863600000|2023-06-27 11:00:00|1923.71|1923.41|1921.82|1921.32|1923.74|1923.44|1921.62|1921.23|706
1687863900000|2023-06-27 11:05:00|1921.72|1921.42|1922.15|1921.85|1922.46|1922.1|1921.57|1921.21|531
1687864200000|2023-06-27 11:10:00|1922.17|1921.87|1922.37|1922.07|1922.53|1922.23|1922.07|1921.71|372
1687864500000|2023-06-27 11:15:00|1922.38|1922.08|1922.04|1921.74|1922.56|1922.26|1921.44|1921.14|471
1687864800000|2023-06-27 11:20:00|1922.05|1921.75|1921.99|1921.69|1922.3|1921.9|1921.12|1920.75|522
1687865100000|2023-06-27 11:25:00|1921.98|1921.68|1920.86|1920.56|1921.99|1921.69|1919.92|1919.52|641
1687865400000|2023-06-27 11:30:00|1920.96|1920.46|1920.47|1920.17|1921.08|1920.7|1920.24|1919.94|593
1687865700000|2023-06-27 11:35:00|1920.45|1920.15|1921.22|1920.92|1921.55|1921.25|1920.22|1919.92|546
1687866000000|2023-06-27 11:40:00|1921.21|1920.91|1922.24|1921.74|1922.39|1922.03|1921.07|1920.74|511
1687866300000|2023-06-27 11:45:00|1922.22|1921.72|1922.04|1921.74|1922.44|1922.06|1921.87|1921.48|484
1687866600000|2023-06-27 11:50:00|1922.05|1921.75|1922.2|1921.9|1922.63|1922.33|1921.71|1921.41|625
1687866900000|2023-06-27 11:55:00|1922.18|1921.88|1923.33|1923.03|1923.44|1923.13|1922.18|1921.82|533
1687867200000|2023-06-27 12:00:00|1923.32|1923.02|1924.3|1923.8|1924.3|1923.98|1923.3|1923|677
1687867500000|2023-06-27 12:05:00|1924.19|1923.89|1924.99|1924.69|1925.68|1925.29|1924.09|1923.79|630
1687867800000|2023-06-27 12:10:00|1924.98|1924.68|1926.37|1926.07|1926.6|1926.3|1924.97|1924.67|746
1687868100000|2023-06-27 12:15:00|1926.38|1926.08|1927.21|1926.91|1928.02|1927.66|1926.11|1925.81|789
1687868400000|2023-06-27 12:20:00|1927.24|1926.94|1928.19|1927.69|1928.6|1928.3|1927.02|1926.72|1025
1687868700000|2023-06-27 12:25:00|1928.1|1927.8|1928.49|1927.99|1929.41|1929.04|1928.01|1927.71|890
1687869000000|2023-06-27 12:30:00|1928.47|1927.97|1927.31|1927.01|1928.81|1928.31|1925.91|1925.41|1389
1687869300000|2023-06-27 12:35:00|1927.32|1927.02|1929.6|1929.3|1930.61|1930.31|1926.53|1926.21|1234
1687869600000|2023-06-27 12:40:00|1929.61|1929.31|1927.75|1927.45|1929.8|1929.5|1927.64|1927.34|948
1687869900000|2023-06-27 12:45:00|1928.01|1927.71|1925.38|1925.08|1928.58|1928.28|1925.34|1924.99|978
1687870200000|2023-06-27 12:50:00|1925.5|1925|1925.81|1925.51|1925.83|1925.51|1924.09|1923.79|1032
1687870500000|2023-06-27 12:55:00|1925.77|1925.47|1926.43|1926.13|1926.85|1926.55|1925.67|1925.37|987
1687870800000|2023-06-27 13:00:00|1926.48|1926.18|1927.08|1926.78|1927.14|1926.84|1925.19|1924.89|1257
1687871100000|2023-06-27 13:05:00|1927.05|1926.75|1927.68|1927.38|1927.9|1927.6|1926.26|1925.96|998
1687871400000|2023-06-27 13:10:00|1927.67|1927.37|1927.42|1927.12|1928.85|1928.55|1927|1926.7|1006
1687871700000|2023-06-27 13:15:00|1927.41|1927.11|1928.56|1928.06|1929.01|1928.7|1927.41|1927.11|992
1687872000000|2023-06-27 13:20:00|1928.46|1928.16|1927.67|1927.37|1928.72|1928.42|1927.04|1926.72|944
1687872300000|2023-06-27 13:25:00|1927.71|1927.41|1928.84|1928.54|1928.92|1928.62|1927.69|1927.39|855
1687872600000|2023-06-27 13:30:00|1928.86|1928.56|1929.13|1928.83|1930.42|1930.1|1928.75|1928.45|1339
1687872900000|2023-06-27 13:35:00|1929.1|1928.8|1928.83|1928.53|1930.89|1930.57|1927.04|1926.74|1426
1687873200000|2023-06-27 13:40:00|1928.85|1928.55|1928.94|1928.44|1930.09|1929.79|1928.69|1928.32|1356
1687873500000|2023-06-27 13:45:00|1928.93|1928.43|1926.41|1926.11|1929.21|1928.9|1926.1|1925.8|1374
1687873800000|2023-06-27 13:50:00|1926.37|1926.07|1924.54|1924.24|1927.76|1927.46|1924.44|1924.14|1369
1687874100000|2023-06-27 13:55:00|1924.64|1924.14|1923.91|1923.41|1924.7|1924.32|1923.02|1922.71|1268
1687874400000|2023-06-27 14:00:00|1923.81|1923.31|1918.08|1917.78|1924.51|1924.01|1918.08|1917.78|1856
1687874700000|2023-06-27 14:05:00|1918.07|1917.77|1918.17|1917.87|1919.31|1919.01|1916.02|1915.63|1713
1687875000000|2023-06-27 14:10:00|1918.12|1917.82|1915.85|1915.55|1918.35|1918.05|1915.83|1915.47|1507
1687875300000|2023-06-27 14:15:00|1915.86|1915.56|1914.2|1913.9|1915.87|1915.57|1911.77|1911.47|1630
1687875600000|2023-06-27 14:20:00|1914.19|1913.89|1916.89|1916.59|1916.89|1916.59|1913.66|1913.36|1424
1687875900000|2023-06-27 14:25:00|1917|1916.7|1918.28|1917.98|1918.32|1918.02|1916.19|1915.89|1330
1687876200000|2023-06-27 14:30:00|1918.36|1917.86|1918.8|1918.5|1920.32|1920.02|1918.09|1917.79|1249
1687876500000|2023-06-27 14:35:00|1918.82|1918.52|1919.08|1918.78|1919.6|1919.19|1917.51|1917.21|1257
1687876800000|2023-06-27 14:40:00|1919.07|1918.77|1917.95|1917.65|1919.09|1918.79|1917.66|1917.36|1190
1687877100000|2023-06-27 14:45:00|1917.96|1917.66|1919.2|1918.9|1919.74|1919.44|1917.54|1917.24|1159
1687877400000|2023-06-27 14:50:00|1919.21|1918.91|1918.86|1918.56|1919.68|1919.38|1918.45|1918.15|1166
1687877700000|2023-06-27 14:55:00|1918.85|1918.55|1917.41|1917.11|1918.97|1918.67|1917.41|1917.11|1098
1687878000000|2023-06-27 15:00:00|1917.49|1917.19|1916.62|1916.12|1917.75|1917.45|1916.54|1916.12|1048
1687878300000|2023-06-27 15:05:00|1916.63|1916.13|1916.28|1915.98|1917.25|1916.85|1916.02|1915.72|929
1687878600000|2023-06-27 15:10:00|1916.3|1916|1915.19|1914.89|1916.94|1916.64|1914.99|1914.63|929
1687878900000|2023-06-27 15:15:00|1915.21|1914.91|1914.99|1914.69|1915.92|1915.58|1914.7|1914.4|801
1687879200000|2023-06-27 15:20:00|1914.98|1914.68|1915.93|1915.63|1916.28|1915.94|1914.24|1913.89|910
1687879500000|2023-06-27 15:25:00|1915.89|1915.59|1915.51|1915.21|1916.11|1915.71|1914.68|1914.38|793
1687879800000|2023-06-27 15:30:00|1915.49|1915.19|1914.25|1913.95|1915.57|1915.27|1914.06|1913.76|970
1687880100000|2023-06-27 15:35:00|1914.27|1913.97|1915.58|1915.28|1915.73|1915.43|1914.16|1913.75|919
1687880400000|2023-06-27 15:40:00|1915.6|1915.3|1915.37|1915.07|1915.83|1915.53|1915.04|1914.71|862
1687880700000|2023-06-27 15:45:00|1915.4|1915.1|1915.35|1915.05|1915.64|1915.34|1914.57|1914.24|835
1687881000000|2023-06-27 15:50:00|1915.34|1915.04|1914.07|1913.77|1915.45|1915.08|1914.02|1913.72|798
1687881300000|2023-06-27 15:55:00|1913.93|1913.63|1913.71|1913.41|1914.53|1914.23|1913.56|1913.26|859
1687881600000|2023-06-27 16:00:00|1913.69|1913.39|1913.16|1912.86|1914.11|1913.81|1913.16|1912.86|717
1687881900000|2023-06-27 16:05:00|1913.17|1912.87|1912.85|1912.55|1913.31|1913.01|1912.24|1911.84|778
1687882200000|2023-06-27 16:10:00|1912.77|1912.47|1913.97|1913.67|1914.02|1913.72|1912.4|1912.07|911
1687882500000|2023-06-27 16:15:00|1913.98|1913.68|1914.12|1913.82|1914.68|1914.32|1913.58|1913.28|832
1687882800000|2023-06-27 16:20:00|1914.14|1913.84|1914.85|1914.55|1915.08|1914.72|1914.07|1913.77|744
1687883100000|2023-06-27 16:25:00|1914.86|1914.56|1915.81|1915.51|1915.95|1915.6|1914.67|1914.37|730
1687883400000|2023-06-27 16:30:00|1915.82|1915.52|1915.82|1915.52|1916.89|1916.47|1915.72|1915.42|780
1687883700000|2023-06-27 16:35:00|1915.83|1915.53|1914.18|1913.88|1915.83|1915.53|1914.08|1913.76|689
1687884000000|2023-06-27 16:40:00|1914.15|1913.85|1914.34|1914.04|1914.84|1914.54|1914.14|1913.84|569
1687884300000|2023-06-27 16:45:00|1914.35|1914.05|1914.67|1914.37|1914.78|1914.47|1914.22|1913.92|589
1687884600000|2023-06-27 16:50:00|1914.66|1914.36|1915.27|1914.97|1915.86|1915.56|1914.66|1914.36|670
1687884900000|2023-06-27 16:55:00|1915.26|1914.96|1914.8|1914.5|1915.36|1915.06|1914.65|1914.35|713
1687885200000|2023-06-27 17:00:00|1914.79|1914.49|1915.15|1914.85|1915.36|1915.06|1914.14|1913.84|791
1687885500000|2023-06-27 17:05:00|1915.25|1914.95|1914.48|1914.18|1915.49|1915.15|1914.42|1914.03|717
1687885800000|2023-06-27 17:10:00|1914.47|1914.17|1914.57|1914.27|1914.99|1914.65|1914.27|1913.97|630
1687886100000|2023-06-27 17:15:00|1914.56|1914.26|1914.89|1914.59|1914.98|1914.68|1914.36|1914.06|550
1687886400000|2023-06-27 17:20:00|1914.9|1914.6|1915.66|1915.36|1916.08|1915.78|1914.87|1914.57|605
1687886700000|2023-06-27 17:25:00|1915.67|1915.37|1914.72|1914.42|1915.74|1915.44|1914.5|1914.2|661
1687887000000|2023-06-27 17:30:00|1914.71|1914.41|1914.71|1914.41|1915.07|1914.67|1914.26|1913.94|666
1687887300000|2023-06-27 17:35:00|1914.75|1914.45|1913.84|1913.54|1914.89|1914.58|1913.8|1913.5|504
1687887600000|2023-06-27 17:40:00|1913.83|1913.53|1912.71|1912.41|1913.95|1913.65|1912.65|1912.35|515
1687887900000|2023-06-27 17:45:00|1912.72|1912.42|1912.5|1912.2|1913.13|1912.8|1912.48|1912.18|651
1687888200000|2023-06-27 17:50:00|1912.51|1912.21|1912.35|1912.05|1912.8|1912.5|1912.33|1912|638
1687888500000|2023-06-27 17:55:00|1912.36|1912.06|1912.35|1912.05|1912.38|1912.08|1911.84|1911.49|584
1687888800000|2023-06-27 18:00:00|1912.34|1912.04|1911.82|1911.52|1912.45|1912.15|1911.78|1911.39|507
1687889100000|2023-06-27 18:05:00|1911.81|1911.51|1911.78|1911.48|1912.09|1911.79|1911.21|1910.91|691
1687889400000|2023-06-27 18:10:00|1911.77|1911.47|1911.87|1911.57|1912.21|1911.91|1911.72|1911.42|622
1687889700000|2023-06-27 18:15:00|1911.86|1911.56|1912.06|1911.76|1912.18|1911.88|1911.63|1911.3|502
1687890000000|2023-06-27 18:20:00|1912.07|1911.77|1913.57|1913.27|1913.76|1913.46|1912.06|1911.76|610
1687890300000|2023-06-27 18:25:00|1913.55|1913.25|1913.49|1913.19|1913.6|1913.3|1913.09|1912.78|577
1687890600000|2023-06-27 18:30:00|1913.51|1913.21|1913.67|1913.37|1913.98|1913.62|1913.45|1913.15|465
1687890900000|2023-06-27 18:35:00|1913.62|1913.32|1913.63|1913.33|1913.8|1913.42|1912.8|1912.5|632
1687891200000|2023-06-27 18:40:00|1913.61|1913.31|1914.21|1913.91|1914.22|1913.92|1913.45|1913.15|474
1687891500000|2023-06-27 18:45:00|1914.22|1913.92|1914.16|1913.86|1914.5|1914.2|1913.96|1913.58|464
1687891800000|2023-06-27 18:50:00|1914.15|1913.85|1914.16|1913.86|1914.52|1914.22|1914.01|1913.71|389
1687892100000|2023-06-27 18:55:00|1914.15|1913.85|1915.04|1914.74|1915.08|1914.78|1914.09|1913.79|535
1687892400000|2023-06-27 19:00:00|1914.98|1914.68|1914.71|1914.41|1915.48|1915.15|1914.66|1914.36|562
1687892700000|2023-06-27 19:05:00|1914.73|1914.43|1914.54|1914.24|1915.04|1914.74|1914.35|1914.05|452
1687893000000|2023-06-27 19:10:00|1914.53|1914.23|1914.85|1914.55|1915.05|1914.75|1914.43|1914.13|493
1687893300000|2023-06-27 19:15:00|1914.84|1914.54|1915.22|1914.92|1915.26|1914.96|1914.77|1914.47|464
1687893600000|2023-06-27 19:20:00|1915.23|1914.93|1915.46|1915.16|1915.59|1915.29|1915.2|1914.84|472
1687893900000|2023-06-27 19:25:00|1915.45|1915.15|1915.55|1915.25|1915.65|1915.35|1915.28|1914.95|424
1687894200000|2023-06-27 19:30:00|1915.56|1915.26|1915.57|1915.27|1915.91|1915.61|1915.43|1915.13|319
1687894500000|2023-06-27 19:35:00|1915.56|1915.26|1915.66|1915.36|1915.96|1915.66|1915.4|1915.1|344
1687894800000|2023-06-27 19:40:00|1915.65|1915.35|1914.95|1914.65|1915.82|1915.47|1914.88|1914.58|298
1687895100000|2023-06-27 19:45:00|1914.96|1914.66|1914.6|1914.3|1915.11|1914.78|1914.49|1914.19|343
1687895400000|2023-06-27 19:50:00|1914.52|1914.22|1913.98|1913.68|1914.67|1914.35|1913.98|1913.68|421
1687895700000|2023-06-27 19:55:00|1913.99|1913.69|1913.99|1913.69|1914.3|1913.89|1913.6|1913.3|679
1687896000000|2023-06-27 20:00:00|1914|1913.7|1913.38|1913.08|1914.15|1913.8|1913.2|1912.9|467
1687896300000|2023-06-27 20:05:00|1913.39|1913.09|1913.31|1913.01|1913.61|1913.3|1913.17|1912.8|255
1687896600000|2023-06-27 20:10:00|1913.33|1913.03|1913.48|1913.18|1913.62|1913.24|1913.16|1912.85|208
1687896900000|2023-06-27 20:15:00|1913.5|1913.2|1913.9|1913.6|1914.13|1913.74|1913.5|1913.16|199
1687897200000|2023-06-27 20:20:00|1914|1913.5|1913.72|1913.42|1914.09|1913.71|1913.68|1913.3|179
1687897500000|2023-06-27 20:25:00|1913.71|1913.41|1913.96|1913.66|1914.1|1913.72|1913.57|1913.25|187
1687897800000|2023-06-27 20:30:00|1914.1|1913.6|1913.41|1913.11|1914.1|1913.67|1913.4|1913.01|225
1687898100000|2023-06-27 20:35:00|1913.5|1913|1913.55|1913.05|1913.6|1913.2|1913.28|1912.88|199
1687898400000|2023-06-27 20:40:00|1913.54|1913.04|1913.4|1912.9|1913.55|1913.2|1913.22|1912.84|137
1687898700000|2023-06-27 20:45:00|1913.29|1912.99|1913.49|1913.19|1913.62|1913.22|1913.17|1912.76|202
1687899000000|2023-06-27 20:50:00|1913.62|1913.12|1913.34|1913.04|1913.64|1913.24|1913.24|1912.86|142
1687899300000|2023-06-27 20:55:00|1913.36|1913.06|1913.85|1913.55|1914.08|1913.62|1913.34|1912.93|180
1687903200000|2023-06-27 22:00:00|1914.17|1913.67|1914.81|1914.31|1914.82|1914.43|1914.17|1913.67|263
1687903500000|2023-06-27 22:05:00|1914.82|1914.32|1914.99|1914.49|1914.99|1914.59|1914.44|1914.04|137
1687903800000|2023-06-27 22:10:00|1914.89|1914.59|1915.18|1914.68|1915.25|1914.87|1914.66|1914.34|193
1687904100000|2023-06-27 22:15:00|1915.17|1914.67|1915.14|1914.64|1915.25|1914.87|1914.88|1914.47|120
1687904400000|2023-06-27 22:20:00|1915.15|1914.65|1915.27|1914.77|1915.35|1914.91|1914.95|1914.53|154
1687904700000|2023-06-27 22:25:00|1915.18|1914.88|1915.42|1914.92|1915.49|1915.09|1915.18|1914.75|149
1687905000000|2023-06-27 22:30:00|1915.39|1914.89|1915.88|1915.38|1915.88|1915.38|1915.28|1914.78|120
1687905300000|2023-06-27 22:35:00|1915.92|1915.42|1915.53|1915.03|1915.96|1915.46|1915.42|1914.94|114
1687905600000|2023-06-27 22:40:00|1915.44|1915.14|1915.13|1914.63|1915.53|1915.15|1915|1914.53|172
1687905900000|2023-06-27 22:45:00|1915.03|1914.73|1914.98|1914.48|1915.18|1914.74|1914.87|1914.41|130
1687906200000|2023-06-27 22:50:00|1914.99|1914.49|1915.03|1914.53|1915.11|1914.73|1914.82|1914.39|107
1687906500000|2023-06-27 22:55:00|1914.93|1914.63|1915.27|1914.77|1915.33|1914.96|1914.93|1914.51|162
1687906800000|2023-06-27 23:00:00|1915.25|1914.75|1915.36|1914.86|1915.4|1915.02|1914.93|1914.53|179
1687907100000|2023-06-27 23:05:00|1915.37|1914.87|1915.52|1915.02|1915.61|1915.2|1915.18|1914.79|139
1687907400000|2023-06-27 23:10:00|1915.53|1915.03|1915.35|1914.85|1915.57|1915.09|1915.25|1914.84|117
1687907700000|2023-06-27 23:15:00|1915.36|1914.86|1915.7|1915.2|1915.71|1915.23|1915.28|1914.86|147
1687908000000|2023-06-27 23:20:00|1915.71|1915.21|1915.32|1915.02|1915.71|1915.21|1915.29|1914.83|155
1687908300000|2023-06-27 23:25:00|1915.39|1914.89|1915.49|1914.99|1915.56|1915.19|1915.27|1914.79|150
1687908600000|2023-06-27 23:30:00|1915.5|1915|1915.38|1914.88|1915.5|1915.07|1915.13|1914.75|161
1687908900000|2023-06-27 23:35:00|1915.37|1914.87|1915.67|1915.37|1915.86|1915.37|1915.26|1914.86|209
1687909200000|2023-06-27 23:40:00|1915.66|1915.36|1915.76|1915.26|1915.84|1915.46|1915.41|1915.03|247
1687909500000|2023-06-27 23:45:00|1915.85|1915.35|1915.96|1915.66|1916.19|1915.78|1915.74|1915.26|358
1687909800000|2023-06-27 23:50:00|1915.93|1915.63|1916.01|1915.51|1916.04|1915.65|1915.65|1915.23|266
1687910100000|2023-06-27 23:55:00|1915.99|1915.49|1915.79|1915.29|1916.14|1915.73|1915.61|1915.2|295
1687910400000|2023-06-28 00:00:00|1915.8|1915.3|1915.9|1915.4|1916.07|1915.67|1915.56|1915.2|476
1687910700000|2023-06-28 00:05:00|1915.89|1915.39|1916.17|1915.87|1916.37|1916.01|1915.8|1915.38|353
1687911000000|2023-06-28 00:10:00|1916.15|1915.85|1916.52|1916.02|1916.57|1916.18|1916.07|1915.72|342
1687911300000|2023-06-28 00:15:00|1916.43|1916.13|1916.6|1916.3|1917.36|1916.98|1916.21|1915.82|493
1687911600000|2023-06-28 00:20:00|1916.56|1916.26|1916.86|1916.36|1917.46|1917.16|1916.43|1916.04|399
1687911900000|2023-06-28 00:25:00|1916.85|1916.35|1916.48|1916.18|1917.02|1916.62|1916.31|1915.86|326
1687912200000|2023-06-28 00:30:00|1916.47|1916.17|1915.98|1915.68|1916.69|1916.31|1915.93|1915.5|293
1687912500000|2023-06-28 00:35:00|1916|1915.7|1915.66|1915.36|1916.16|1915.75|1915.53|1915.12|317
1687912800000|2023-06-28 00:40:00|1915.63|1915.33|1915.73|1915.43|1916.23|1915.83|1915.63|1915.24|455
1687913100000|2023-06-28 00:45:00|1915.82|1915.32|1916.11|1915.61|1916.34|1915.95|1915.44|1915.03|387
1687913400000|2023-06-28 00:50:00|1916.12|1915.62|1915.78|1915.48|1916.12|1915.76|1915.48|1915.05|533
1687913700000|2023-06-28 00:55:00|1915.79|1915.49|1916.42|1916.12|1916.53|1916.13|1915.73|1915.43|423
1687914000000|2023-06-28 01:00:00|1916.52|1916.02|1916.18|1915.88|1916.62|1916.32|1915.73|1915.33|668
1687914300000|2023-06-28 01:05:00|1916.28|1915.78|1915.7|1915.4|1916.35|1915.95|1915.61|1915.22|567
1687914600000|2023-06-28 01:10:00|1915.68|1915.38|1915.69|1915.39|1916.42|1916.06|1915.51|1915.09|672
1687914900000|2023-06-28 01:15:00|1915.7|1915.4|1914.63|1914.33|1915.77|1915.4|1914.49|1914.1|922
1687915200000|2023-06-28 01:20:00|1914.73|1914.23|1914.35|1914.05|1914.93|1914.56|1914.02|1913.64|581
1687915500000|2023-06-28 01:25:00|1914.33|1914.03|1914.5|1914|1914.78|1914.44|1914.13|1913.73|410
1687915800000|2023-06-28 01:30:00|1914.51|1914.01|1914.85|1914.55|1915.1|1914.69|1913.67|1913.31|1008
1687916100000|2023-06-28 01:35:00|1914.95|1914.45|1915.75|1915.45|1916.17|1915.77|1914.68|1914.28|800
1687916400000|2023-06-28 01:40:00|1915.76|1915.46|1915.66|1915.36|1917.11|1916.74|1915.66|1915.25|804
1687916700000|2023-06-28 01:45:00|1915.68|1915.38|1915.97|1915.67|1916.37|1916.02|1915.66|1915.27|790
1687917000000|2023-06-28 01:50:00|1916.07|1915.57|1915.65|1915.15|1916.13|1915.73|1914.97|1914.61|719
1687917300000|2023-06-28 01:55:00|1915.61|1915.11|1915.32|1915.02|1915.91|1915.53|1915.08|1914.74|627
1687917600000|2023-06-28 02:00:00|1915.33|1915.03|1915.36|1915.06|1915.76|1915.37|1914.86|1914.46|639
1687917900000|2023-06-28 02:05:00|1915.37|1915.07|1915.19|1914.69|1915.62|1915.28|1914.9|1914.56|557
1687918200000|2023-06-28 02:10:00|1915.18|1914.68|1915.75|1915.25|1915.8|1915.38|1914.71|1914.38|499
1687918500000|2023-06-28 02:15:00|1915.76|1915.26|1915.69|1915.39|1916.28|1915.89|1915.41|1915.04|520
1687918800000|2023-06-28 02:20:00|1915.71|1915.41|1914.86|1914.56|1915.83|1915.43|1914.82|1914.42|384
1687919100000|2023-06-28 02:25:00|1914.85|1914.55|1914.67|1914.17|1915.19|1914.76|1913.75|1913.28|636
1687919400000|2023-06-28 02:30:00|1914.66|1914.16|1914.98|1914.48|1915.09|1914.7|1914.22|1913.83|479
1687919700000|2023-06-28 02:35:00|1914.95|1914.45|1915.03|1914.73|1915.19|1914.82|1914.58|1914.2|387
1687920000000|2023-06-28 02:40:00|1915.11|1914.81|1915.41|1915.11|1915.53|1915.15|1915|1914.61|381
1687920300000|2023-06-28 02:45:00|1915.42|1915.12|1915.93|1915.63|1916.15|1915.75|1915.23|1914.85|450
1687920600000|2023-06-28 02:50:00|1915.92|1915.62|1916.24|1915.74|1916.29|1915.93|1915.82|1915.42|410
1687920900000|2023-06-28 02:55:00|1916.25|1915.75|1915.4|1915.1|1916.26|1915.83|1915.27|1914.9|498
1687921200000|2023-06-28 03:00:00|1915.41|1915.11|1915.25|1914.95|1915.66|1915.28|1915.09|1914.72|458
1687921500000|2023-06-28 03:05:00|1915.21|1914.91|1915.08|1914.78|1915.6|1915.24|1915.05|1914.69|402
1687921800000|2023-06-28 03:10:00|1915.18|1914.68|1915.65|1915.35|1915.89|1915.49|1915.08|1914.67|336
1687922100000|2023-06-28 03:15:00|1915.67|1915.37|1916.34|1916.04|1916.53|1916.1|1915.65|1915.24|345
1687922400000|2023-06-28 03:20:00|1916.44|1915.94|1916.25|1915.75|1916.47|1916.04|1915.49|1915.1|446
1687922700000|2023-06-28 03:25:00|1916.17|1915.87|1916.6|1916.3|1916.62|1916.32|1915.84|1915.46|401
1687923000000|2023-06-28 03:30:00|1916.58|1916.28|1916.21|1915.71|1917.07|1916.68|1916.08|1915.7|571
1687923300000|2023-06-28 03:35:00|1916.24|1915.74|1915.56|1915.26|1916.24|1915.76|1915.26|1914.88|281
1687923600000|2023-06-28 03:40:00|1915.52|1915.22|1915.65|1915.35|1915.85|1915.47|1915.32|1914.92|263
1687923900000|2023-06-28 03:45:00|1915.71|1915.21|1915.83|1915.33|1916|1915.64|1915.54|1915.17|267
1687924200000|2023-06-28 03:50:00|1915.84|1915.34|1915.35|1915.05|1915.89|1915.5|1915.3|1914.95|247
1687924500000|2023-06-28 03:55:00|1915.34|1915.04|1915.4|1915.1|1915.51|1915.14|1915.05|1914.74|255
1687924800000|2023-06-28 04:00:00|1915.42|1915.12|1915.42|1915.12|1915.67|1915.31|1915.35|1914.99|266
1687925100000|2023-06-28 04:05:00|1915.41|1915.11|1915.59|1915.29|1915.78|1915.4|1915.38|1915|265
1687925400000|2023-06-28 04:10:00|1915.6|1915.3|1916.19|1915.89|1916.25|1915.89|1915.58|1915.22|231
1687925700000|2023-06-28 04:15:00|1916.18|1915.88|1915.72|1915.42|1916.21|1915.89|1915.65|1915.29|289
1687926000000|2023-06-28 04:20:00|1915.74|1915.44|1916.17|1915.87|1916.54|1916.18|1915.68|1915.28|267
1687926300000|2023-06-28 04:25:00|1916.18|1915.88|1916.12|1915.82|1916.57|1916.21|1916.09|1915.72|274
1687926600000|2023-06-28 04:30:00|1916.17|1915.87|1915.74|1915.24|1916.33|1915.97|1915.65|1915.24|292
1687926900000|2023-06-28 04:35:00|1915.76|1915.26|1916.06|1915.76|1916.29|1915.89|1915.38|1915.04|296
1687927200000|2023-06-28 04:40:00|1916.02|1915.72|1915.8|1915.3|1916.12|1915.72|1915.52|1915.2|250
1687927500000|2023-06-28 04:45:00|1915.68|1915.38|1915.45|1915.15|1915.92|1915.51|1915.36|1914.97|231
1687927800000|2023-06-28 04:50:00|1915.44|1915.14|1915.6|1915.1|1915.62|1915.27|1915.35|1914.92|270
1687928100000|2023-06-28 04:55:00|1915.47|1915.17|1915.56|1915.06|1915.77|1915.41|1915.3|1914.92|310
1687928400000|2023-06-28 05:00:00|1915.55|1915.05|1915.32|1915.02|1915.55|1915.14|1915.25|1914.93|162
1687928700000|2023-06-28 05:05:00|1915.31|1915.01|1915.47|1915.17|1915.65|1915.31|1915.26|1914.9|237
1687929000000|2023-06-28 05:10:00|1915.52|1915.02|1916.01|1915.51|1916.03|1915.63|1915.47|1915.02|237
1687929300000|2023-06-28 05:15:00|1915.91|1915.61|1915.43|1915.13|1916.03|1915.7|1915.31|1914.91|337
1687929600000|2023-06-28 05:20:00|1915.42|1915.12|1915.92|1915.62|1916.04|1915.65|1915.31|1914.93|356
1687929900000|2023-06-28 05:25:00|1916.03|1915.53|1916.02|1915.52|1916.05|1915.7|1915.44|1915.13|313
1687930200000|2023-06-28 05:30:00|1916.01|1915.51|1916.18|1915.88|1916.27|1915.89|1915.55|1915.16|443
1687930500000|2023-06-28 05:35:00|1916.19|1915.89|1916.46|1916.16|1916.66|1916.26|1916.06|1915.68|426
1687930800000|2023-06-28 05:40:00|1916.57|1916.07|1915.74|1915.44|1917.07|1916.71|1915.73|1915.41|529
1687931100000|2023-06-28 05:45:00|1915.75|1915.45|1915.79|1915.29|1915.95|1915.59|1915.46|1915.06|401
1687931400000|2023-06-28 05:50:00|1915.78|1915.28|1916.12|1915.82|1916.13|1915.83|1915.37|1914.97|397
1687931700000|2023-06-28 05:55:00|1916.07|1915.77|1915.9|1915.4|1916.15|1915.77|1915.51|1915.14|627
1687932000000|2023-06-28 06:00:00|1915.91|1915.41|1915.83|1915.53|1916.12|1915.75|1915.51|1915.09|542
1687932300000|2023-06-28 06:05:00|1915.88|1915.58|1916.3|1916|1916.38|1916.01|1915.76|1915.39|571
1687932600000|2023-06-28 06:10:00|1916.36|1915.86|1916.35|1916.05|1916.53|1916.19|1915.86|1915.49|497
1687932900000|2023-06-28 06:15:00|1916.39|1916.09|1915.05|1914.75|1916.51|1916.21|1914.84|1914.48|598
1687933200000|2023-06-28 06:20:00|1915.07|1914.77|1913.59|1913.29|1915.21|1914.82|1913.06|1912.69|805
1687933500000|2023-06-28 06:25:00|1913.58|1913.28|1913.23|1912.93|1913.89|1913.52|1912.91|1912.59|704
1687933800000|2023-06-28 06:30:00|1913.29|1912.99|1912.94|1912.64|1913.66|1913.35|1912.85|1912.5|692
1687934100000|2023-06-28 06:35:00|1912.95|1912.65|1912.91|1912.61|1913.32|1912.96|1912.22|1911.82|785
1687934400000|2023-06-28 06:40:00|1913.01|1912.51|1910.38|1909.88|1913.04|1912.66|1909.79|1909.42|951
1687934700000|2023-06-28 06:45:00|1910.29|1909.79|1910.2|1909.9|1911.15|1910.71|1910.1|1909.72|924
1687935000000|2023-06-28 06:50:00|1910.19|1909.89|1911.92|1911.42|1912.07|1911.71|1909.94|1909.64|791
1687935300000|2023-06-28 06:55:00|1911.91|1911.41|1911.18|1910.68|1911.98|1911.59|1910.84|1910.43|771
1687935600000|2023-06-28 07:00:00|1911.17|1910.67|1910.95|1910.45|1911.84|1911.54|1910.52|1910.22|812
1687935900000|2023-06-28 07:05:00|1910.96|1910.46|1911.66|1911.36|1912.32|1911.99|1910.79|1910.39|722
1687936200000|2023-06-28 07:10:00|1911.65|1911.35|1911.21|1910.91|1912.02|1911.66|1911.16|1910.76|732
1687936500000|2023-06-28 07:15:00|1911.22|1910.92|1911.62|1911.32|1911.66|1911.36|1910.71|1910.41|751
1687936800000|2023-06-28 07:20:00|1911.63|1911.33|1910.61|1910.31|1911.65|1911.35|1910.54|1910.24|555
1687937100000|2023-06-28 07:25:00|1910.6|1910.3|1910.35|1910.05|1910.9|1910.6|1910.13|1909.75|762
1687937400000|2023-06-28 07:30:00|1910.36|1910.06|1910.15|1909.85|1910.71|1910.31|1909.9|1909.6|730
1687937700000|2023-06-28 07:35:00|1910.16|1909.86|1910.24|1909.94|1910.54|1910.22|1909.77|1909.4|793
1687938000000|2023-06-28 07:40:00|1910.23|1909.93|1910.49|1910.19|1910.52|1910.22|1909.38|1909.08|699
1687938300000|2023-06-28 07:45:00|1910.48|1910.18|1910.62|1910.32|1910.81|1910.46|1910.18|1909.8|645
1687938600000|2023-06-28 07:50:00|1910.72|1910.22|1910.08|1909.78|1911.01|1910.63|1909.96|1909.66|625
1687938900000|2023-06-28 07:55:00|1910.04|1909.74|1911.28|1910.78|1911.94|1911.57|1910.04|1909.65|785
1687939200000|2023-06-28 08:00:00|1911.27|1910.77|1911.4|1911.1|1911.67|1911.33|1910.49|1910.13|783
1687939500000|2023-06-28 08:05:00|1911.42|1911.12|1909.46|1909.16|1911.9|1911.6|1909.42|1909.06|746
1687939800000|2023-06-28 08:10:00|1909.47|1909.17|1909.71|1909.41|1910.36|1910.06|1909.11|1908.74|667
1687940100000|2023-06-28 08:15:00|1909.73|1909.43|1909.95|1909.65|1910.11|1909.73|1909.37|1908.99|618
1687940400000|2023-06-28 08:20:00|1909.96|1909.66|1909.83|1909.53|1910.49|1910.11|1909.39|1909.09|598
1687940700000|2023-06-28 08:25:00|1909.82|1909.52|1909.61|1909.31|1909.98|1909.66|1909.43|1909.13|594
1687941000000|2023-06-28 08:30:00|1909.62|1909.32|1909.09|1908.79|1909.84|1909.54|1909.01|1908.7|632
1687941300000|2023-06-28 08:35:00|1909.1|1908.8|1909.22|1908.92|1909.47|1909.17|1908.77|1908.41|635
1687941600000|2023-06-28 08:40:00|1909.21|1908.91|1908.76|1908.46|1909.3|1909|1908.44|1908.07|811
1687941900000|2023-06-28 08:45:00|1908.75|1908.45|1909.01|1908.71|1909.33|1909.03|1908.61|1908.3|686
1687942200000|2023-06-28 08:50:00|1909|1908.7|1910.34|1910.04|1910.49|1910.12|1908.66|1908.36|670
1687942500000|2023-06-28 08:55:00|1910.37|1910.07|1910.03|1909.73|1910.57|1910.27|1909.69|1909.35|689
1687942800000|2023-06-28 09:00:00|1910.09|1909.79|1910.6|1910.3|1910.77|1910.45|1909.65|1909.35|763
1687943100000|2023-06-28 09:05:00|1910.62|1910.32|1910.96|1910.66|1910.98|1910.68|1910.25|1909.88|640
1687943400000|2023-06-28 09:10:00|1910.95|1910.65|1911.43|1911.13|1911.51|1911.21|1910.8|1910.5|544
1687943700000|2023-06-28 09:15:00|1911.42|1911.12|1910.88|1910.58|1911.94|1911.61|1910.85|1910.46|549
1687944000000|2023-06-28 09:20:00|1910.87|1910.57|1910.47|1909.97|1911.31|1910.92|1910|1909.58|518
1687944300000|2023-06-28 09:25:00|1910.48|1909.98|1909.49|1909.19|1910.73|1910.33|1909.28|1908.87|555
1687944600000|2023-06-28 09:30:00|1909.52|1909.22|1911.16|1910.86|1911.16|1910.86|1909.52|1909.22|714
1687944900000|2023-06-28 09:35:00|1911.17|1910.87|1910.94|1910.44|1912.2|1911.85|1910.81|1910.41|782
1687945200000|2023-06-28 09:40:00|1910.95|1910.45|1909.53|1909.23|1911.27|1910.89|1909.5|1909.11|565
1687945500000|2023-06-28 09:45:00|1909.51|1909.21|1907.65|1907.35|1909.58|1909.23|1907.59|1907.24|647
1687945800000|2023-06-28 09:50:00|1907.66|1907.36|1907.88|1907.58|1908.48|1908.15|1907.5|1907.13|685
1687946100000|2023-06-28 09:55:00|1907.87|1907.57|1907.54|1907.24|1908.23|1907.83|1907.38|1907.03|629
1687946400000|2023-06-28 10:00:00|1907.58|1907.28|1908.05|1907.75|1908.48|1908.16|1907.58|1907.24|641
1687946700000|2023-06-28 10:05:00|1908.07|1907.77|1909.08|1908.78|1909.19|1908.89|1907.22|1906.92|556
1687947000000|2023-06-28 10:10:00|1909.15|1908.65|1908.75|1908.45|1909.22|1908.92|1908.03|1907.73|522
1687947300000|2023-06-28 10:15:00|1908.74|1908.44|1907.95|1907.65|1909.03|1908.63|1907.79|1907.49|552
1687947600000|2023-06-28 10:20:00|1907.99|1907.69|1907.19|1906.89|1908.28|1907.98|1907.09|1906.79|582
1687947900000|2023-06-28 10:25:00|1907.15|1906.85|1906.89|1906.59|1907.56|1907.24|1906.31|1906.01|621
1687948200000|2023-06-28 10:30:00|1906.85|1906.55|1907.07|1906.77|1907.61|1907.25|1906.83|1906.47|635
1687948500000|2023-06-28 10:35:00|1907.06|1906.76|1907.01|1906.71|1907.28|1906.98|1906.75|1906.4|550
1687948800000|2023-06-28 10:40:00|1907.03|1906.73|1908.15|1907.85|1908.39|1908.07|1906.91|1906.6|470
1687949100000|2023-06-28 10:45:00|1908.21|1907.91|1907.77|1907.47|1908.52|1908.2|1907.36|1907.06|565
1687949400000|2023-06-28 10:50:00|1907.76|1907.46|1907.49|1907.19|1907.82|1907.52|1907.14|1906.84|529
1687949700000|2023-06-28 10:55:00|1907.5|1907.2|1907.12|1906.82|1907.75|1907.45|1907.12|1906.82|565
1687950000000|2023-06-28 11:00:00|1907.17|1906.87|1906.75|1906.45|1907.18|1906.88|1906.38|1906.05|636
1687950300000|2023-06-28 11:05:00|1906.79|1906.49|1907.03|1906.73|1907.22|1906.91|1906.4|1906.04|671
1687950600000|2023-06-28 11:10:00|1907.04|1906.74|1907.18|1906.88|1907.32|1906.99|1906.68|1906.32|667
1687950900000|2023-06-28 11:15:00|1907.17|1906.87|1907.51|1907.21|1907.56|1907.26|1906.39|1906.09|569
1687951200000|2023-06-28 11:20:00|1907.52|1907.22|1907.53|1907.23|1908.02|1907.72|1907.51|1907.13|495
1687951500000|2023-06-28 11:25:00|1907.54|1907.24|1906.92|1906.62|1907.57|1907.27|1906.69|1906.39|540
1687951800000|2023-06-28 11:30:00|1906.94|1906.64|1906.48|1906.18|1907.15|1906.85|1906.47|1906.12|453
1687952100000|2023-06-28 11:35:00|1906.52|1906.22|1906.7|1906.4|1906.77|1906.43|1905.96|1905.62|554
1687952400000|2023-06-28 11:40:00|1906.75|1906.45|1906.97|1906.67|1907.59|1907.26|1906.62|1906.25|662
1687952700000|2023-06-28 11:45:00|1906.96|1906.66|1907.01|1906.71|1907.13|1906.82|1906.74|1906.44|619
1687953000000|2023-06-28 11:50:00|1907.02|1906.72|1907.09|1906.79|1907.35|1907.05|1906.74|1906.44|496
1687953300000|2023-06-28 11:55:00|1907.08|1906.78|1907.37|1907.07|1907.73|1907.32|1906.8|1906.43|488
1687953600000|2023-06-28 12:00:00|1907.38|1907.08|1907.5|1907.2|1907.81|1907.51|1907.21|1906.91|640
1687953900000|2023-06-28 12:05:00|1907.52|1907.22|1907.49|1907.19|1907.9|1907.51|1907.12|1906.75|518
1687954200000|2023-06-28 12:10:00|1907.51|1907.21|1907.37|1907.07|1907.71|1907.34|1907.17|1906.82|652
1687954500000|2023-06-28 12:15:00|1907.38|1907.08|1907.5|1907.2|1907.68|1907.38|1907.31|1907.01|463
1687954800000|2023-06-28 12:20:00|1907.53|1907.23|1907.16|1906.86|1907.99|1907.69|1905.9|1905.6|928
1687955100000|2023-06-28 12:25:00|1907.17|1906.87|1906.91|1906.61|1907.96|1907.59|1906.55|1906.19|930
1687955400000|2023-06-28 12:30:00|1906.96|1906.66|1907.08|1906.78|1908.19|1907.87|1905.8|1905.5|1034
1687955700000|2023-06-28 12:35:00|1907.07|1906.77|1907.14|1906.84|1907.74|1907.44|1906.72|1906.42|856
1687956000000|2023-06-28 12:40:00|1907.18|1906.88|1907.75|1907.45|1908.35|1908.05|1906.92|1906.62|866
1687956300000|2023-06-28 12:45:00|1907.76|1907.46|1908.19|1907.89|1908.71|1908.41|1907.31|1907.01|821
1687956600000|2023-06-28 12:50:00|1908.24|1907.94|1906.8|1906.5|1908.28|1907.98|1906.38|1906.08|791
1687956900000|2023-06-28 12:55:00|1906.82|1906.52|1907.14|1906.84|1907.54|1907.24|1906.52|1906.15|747
1687957200000|2023-06-28 13:00:00|1907.15|1906.85|1906.61|1906.31|1907.55|1907.23|1906.35|1906.03|1090
1687957500000|2023-06-28 13:05:00|1906.69|1906.39|1906.46|1906.16|1907.46|1907.05|1906.35|1906.04|867
1687957800000|2023-06-28 13:10:00|1906.47|1906.17|1906.78|1906.48|1906.89|1906.59|1904.62|1904.27|1077
1687958100000|2023-06-28 13:15:00|1906.77|1906.47|1908|1907.7|1908.2|1907.82|1906.41|1906.03|920
1687958400000|2023-06-28 13:20:00|1908.05|1907.75|1908|1907.7|1908.27|1907.94|1906.14|1905.77|983
1687958700000|2023-06-28 13:25:00|1907.94|1907.64|1908.98|1908.68|1909.06|1908.68|1907.28|1906.98|918
1687959000000|2023-06-28 13:30:00|1909.01|1908.71|1910.53|1910.03|1911.73|1911.43|1908.81|1908.46|1477
1687959300000|2023-06-28 13:35:00|1910.48|1910.18|1908.1|1907.8|1910.96|1910.58|1908.07|1907.77|1351
1687959600000|2023-06-28 13:40:00|1908.08|1907.78|1905.61|1905.31|1908.28|1907.92|1904.79|1904.49|1558
1687959900000|2023-06-28 13:45:00|1905.6|1905.3|1907.93|1907.63|1910.91|1910.61|1903.01|1902.71|1845
1687960200000|2023-06-28 13:50:00|1907.87|1907.57|1909.02|1908.72|1909.99|1909.69|1907.77|1907.47|1683
1687960500000|2023-06-28 13:55:00|1909.01|1908.71|1910.11|1909.81|1911.41|1911.11|1908.59|1908.24|1545
1687960800000|2023-06-28 14:00:00|1910.08|1909.78|1909.66|1909.36|1911.22|1910.78|1908.3|1908|1543
1687961100000|2023-06-28 14:05:00|1909.67|1909.37|1908.41|1908.11|1910.77|1910.47|1908.41|1908.01|1384
1687961400000|2023-06-28 14:10:00|1908.42|1908.12|1908.99|1908.69|1908.99|1908.69|1907.42|1907.04|1295
1687961700000|2023-06-28 14:15:00|1909.13|1908.83|1909.23|1908.93|1910.1|1909.77|1908.58|1908.28|1267
1687962000000|2023-06-28 14:20:00|1909.22|1908.92|1911.12|1910.82|1911.41|1911.11|1908.48|1908.18|1273
1687962300000|2023-06-28 14:25:00|1911.15|1910.85|1909.3|1909|1911.26|1910.88|1909.3|1908.92|1119
1687962600000|2023-06-28 14:30:00|1909.31|1909.01|1909.61|1909.31|1910.02|1909.66|1908.56|1908.25|1071
1687962900000|2023-06-28 14:35:00|1909.7|1909.2|1909.23|1908.93|1910.64|1910.3|1908.78|1908.38|1102
1687963200000|2023-06-28 14:40:00|1909.15|1908.85|1908.88|1908.58|1910.43|1910.04|1908.68|1908.38|1045
1687963500000|2023-06-28 14:45:00|1908.85|1908.55|1908.05|1907.55|1909.16|1908.78|1906.88|1906.58|1096
1687963800000|2023-06-28 14:50:00|1908.06|1907.56|1906.27|1905.97|1908.06|1907.67|1905.89|1905.59|1093
1687964100000|2023-06-28 14:55:00|1906.33|1906.03|1907.24|1906.94|1907.42|1907.07|1905.36|1905.06|1271
1687964400000|2023-06-28 15:00:00|1907.33|1907.03|1908.57|1908.27|1908.73|1908.34|1906.36|1906.06|1164
1687964700000|2023-06-28 15:05:00|1908.54|1908.24|1907.25|1906.95|1909.37|1908.99|1907.23|1906.93|1026
1687965000000|2023-06-28 15:10:00|1907.24|1906.94|1909.66|1909.36|1909.86|1909.56|1907.22|1906.92|976
1687965300000|2023-06-28 15:15:00|1909.68|1909.38|1909.61|1909.31|1910.85|1910.55|1908.98|1908.59|1041
1687965600000|2023-06-28 15:20:00|1909.71|1909.21|1911.81|1911.51|1912.08|1911.78|1909.55|1909.21|1082
1687965900000|2023-06-28 15:25:00|1911.8|1911.5|1912.83|1912.53|1913.53|1913.22|1911.8|1911.46|1330
1687966200000|2023-06-28 15:30:00|1912.85|1912.55|1911.7|1911.4|1913.06|1912.76|1911.18|1910.77|1127
1687966500000|2023-06-28 15:35:00|1911.71|1911.41|1912.49|1912.19|1912.95|1912.65|1911.37|1910.97|978
1687966800000|2023-06-28 15:40:00|1912.5|1912.2|1912.46|1912.16|1913.27|1912.9|1912.19|1911.89|909
1687967100000|2023-06-28 15:45:00|1912.47|1912.17|1912.64|1912.34|1913|1912.6|1912.21|1911.91|847
1687967400000|2023-06-28 15:50:00|1912.66|1912.36|1911.87|1911.57|1912.79|1912.49|1911.75|1911.45|809
1687967700000|2023-06-28 15:55:00|1911.86|1911.56|1911.16|1910.66|1911.88|1911.58|1910.7|1910.4|767
1687968000000|2023-06-28 16:00:00|1911|1910.7|1910.25|1909.95|1911.55|1911.17|1910.16|1909.82|743
1687968300000|2023-06-28 16:05:00|1910.22|1909.92|1910.55|1910.25|1910.79|1910.38|1910.13|1909.83|595
1687968600000|2023-06-28 16:10:00|1910.56|1910.26|1910.59|1910.29|1910.79|1910.45|1910.12|1909.79|704
1687968900000|2023-06-28 16:15:00|1910.6|1910.3|1910.71|1910.41|1910.91|1910.61|1910.11|1909.79|558
1687969200000|2023-06-28 16:20:00|1910.72|1910.42|1911.3|1911|1911.97|1911.64|1910.66|1910.36|649
1687969500000|2023-06-28 16:25:00|1911.29|1910.99|1912.27|1911.97|1912.32|1912.02|1911.26|1910.96|600
1687969800000|2023-06-28 16:30:00|1912.28|1911.98|1911.66|1911.36|1913.06|1912.76|1911.24|1910.93|797
1687970100000|2023-06-28 16:35:00|1911.65|1911.35|1911.43|1911.13|1911.65|1911.35|1910.87|1910.57|634
1687970400000|2023-06-28 16:40:00|1911.42|1911.12|1912.06|1911.76|1912.41|1912.11|1911.13|1910.81|608
1687970700000|2023-06-28 16:45:00|1912.09|1911.79|1912.34|1912.04|1912.76|1912.4|1911.75|1911.45|672
1687971000000|2023-06-28 16:50:00|1912.35|1912.05|1912.48|1912.18|1912.83|1912.53|1912.2|1911.9|652
1687971300000|2023-06-28 16:55:00|1912.49|1912.19|1912.45|1912.15|1912.8|1912.45|1912.19|1911.79|693
1687971600000|2023-06-28 17:00:00|1912.48|1912.18|1912.78|1912.48|1913.27|1912.94|1912.3|1912|739
1687971900000|2023-06-28 17:05:00|1912.82|1912.52|1912.86|1912.36|1913.12|1912.82|1912.13|1911.83|760
1687972200000|2023-06-28 17:10:00|1912.87|1912.37|1912.94|1912.64|1913.56|1913.26|1912.53|1912.17|638
1687972500000|2023-06-28 17:15:00|1912.96|1912.66|1912.57|1912.27|1913.37|1913.07|1912.32|1912|635
1687972800000|2023-06-28 17:20:00|1912.56|1912.26|1913.22|1912.92|1913.35|1913.05|1912.49|1912.19|570
1687973100000|2023-06-28 17:25:00|1913.21|1912.91|1913.43|1913.13|1913.58|1913.28|1912.97|1912.67|570
1687973400000|2023-06-28 17:30:00|1913.42|1913.12|1912.68|1912.38|1913.57|1913.22|1912.64|1912.34|557
1687973700000|2023-06-28 17:35:00|1912.67|1912.37|1912.09|1911.79|1912.91|1912.61|1911.97|1911.67|569
1687974000000|2023-06-28 17:40:00|1912.01|1911.71|1912.7|1912.4|1913.03|1912.73|1911.73|1911.43|533
1687974300000|2023-06-28 17:45:00|1912.71|1912.41|1912.61|1912.31|1913.11|1912.81|1912.53|1912.23|477
1687974600000|2023-06-28 17:50:00|1912.56|1912.26|1912.04|1911.74|1912.6|1912.28|1911.82|1911.48|461
1687974900000|2023-06-28 17:55:00|1912.05|1911.75|1911.95|1911.65|1912.42|1912.12|1911.83|1911.53|355
1687975200000|2023-06-28 18:00:00|1911.94|1911.64|1912.47|1912.17|1912.6|1912.3|1911.94|1911.64|428
1687975500000|2023-06-28 18:05:00|1912.52|1912.22|1912.72|1912.42|1912.75|1912.45|1912.22|1911.92|389
1687975800000|2023-06-28 18:10:00|1912.7|1912.4|1913.01|1912.71|1913.1|1912.8|1912.68|1912.35|372
1687976100000|2023-06-28 18:15:00|1913.02|1912.72|1913.09|1912.79|1913.33|1913.03|1912.98|1912.68|303
1687976400000|2023-06-28 18:20:00|1913.07|1912.77|1912.91|1912.61|1913.36|1913|1912.85|1912.55|301
1687976700000|2023-06-28 18:25:00|1912.9|1912.6|1912.73|1912.43|1913.2|1912.9|1912.71|1912.29|351
1687977000000|2023-06-28 18:30:00|1912.68|1912.38|1912.38|1912.08|1912.87|1912.57|1912.34|1912.04|337
1687977300000|2023-06-28 18:35:00|1912.32|1912.02|1912.84|1912.54|1912.84|1912.54|1912.16|1911.86|348
1687977600000|2023-06-28 18:40:00|1912.85|1912.55|1912.65|1912.35|1912.92|1912.62|1912.43|1912.13|277
1687977900000|2023-06-28 18:45:00|1912.63|1912.33|1912.7|1912.4|1913.12|1912.82|1912.62|1912.32|357
1687978200000|2023-06-28 18:50:00|1912.71|1912.41|1912.35|1912.05|1912.92|1912.62|1912.26|1911.96|349
1687978500000|2023-06-28 18:55:00|1912.4|1912.1|1912.38|1912.08|1912.59|1912.29|1912.16|1911.82|366
1687978800000|2023-06-28 19:00:00|1912.39|1912.09|1912.19|1911.89|1912.53|1912.23|1912.08|1911.78|429
1687979100000|2023-06-28 19:05:00|1912.18|1911.88|1911.62|1911.32|1912.23|1911.93|1911.58|1911.28|307
1687979400000|2023-06-28 19:10:00|1911.63|1911.33|1910.91|1910.61|1911.63|1911.33|1910.86|1910.52|415
1687979700000|2023-06-28 19:15:00|1910.87|1910.57|1910.91|1910.61|1911.26|1910.96|1910.78|1910.48|347
1687980000000|2023-06-28 19:20:00|1910.9|1910.6|1910.13|1909.83|1911.14|1910.75|1910.04|1909.74|388
1687980300000|2023-06-28 19:25:00|1910.12|1909.82|1910.03|1909.73|1910.28|1909.98|1909.83|1909.52|404
1687980600000|2023-06-28 19:30:00|1910.06|1909.76|1910.51|1910.21|1910.72|1910.4|1910.01|1909.71|389
1687980900000|2023-06-28 19:35:00|1910.46|1910.16|1910.38|1910.08|1910.57|1910.27|1910.28|1909.98|347
1687981200000|2023-06-28 19:40:00|1910.37|1910.07|1910.82|1910.52|1910.89|1910.59|1910.27|1909.88|293
1687981500000|2023-06-28 19:45:00|1910.81|1910.51|1910.51|1910.21|1910.83|1910.53|1910.19|1909.89|313
1687981800000|2023-06-28 19:50:00|1910.52|1910.22|1909.81|1909.51|1910.58|1910.28|1909.64|1909.34|549
1687982100000|2023-06-28 19:55:00|1909.79|1909.49|1909.49|1909.19|1910.04|1909.74|1909.46|1909.16|715
1687982400000|2023-06-28 20:00:00|1909.52|1909.22|1909.99|1909.69|1910.31|1909.95|1909.41|1909.1|397
1687982700000|2023-06-28 20:05:00|1910|1909.7|1910.06|1909.76|1910.3|1909.89|1909.92|1909.62|275
1687983000000|2023-06-28 20:10:00|1910.07|1909.77|1910.02|1909.52|1910.14|1909.77|1909.73|1909.4|145
1687983300000|2023-06-28 20:15:00|1910|1909.5|1909.57|1909.27|1910.01|1909.67|1909.57|1909.27|173
1687983600000|2023-06-28 20:20:00|1909.58|1909.28|1909.57|1909.27|1909.68|1909.31|1909.42|1909.12|185
1687983900000|2023-06-28 20:25:00|1909.59|1909.29|1909.58|1909.08|1909.69|1909.3|1909.38|1908.98|168
1687984200000|2023-06-28 20:30:00|1909.47|1909.17|1909.35|1908.85|1909.79|1909.39|1909.24|1908.85|188
1687984500000|2023-06-28 20:35:00|1909.25|1908.95|1909.13|1908.63|1909.31|1908.95|1909.05|1908.61|220
1687984800000|2023-06-28 20:40:00|1909.12|1908.62|1908.48|1907.98|1909.14|1908.74|1908.37|1907.92|266
1687985100000|2023-06-28 20:45:00|1908.41|1907.91|1907.21|1906.71|1908.43|1908.03|1907.08|1906.67|380
1687985400000|2023-06-28 20:50:00|1907.2|1906.7|1907.12|1906.62|1907.73|1907.34|1907.01|1906.58|294
1687985700000|2023-06-28 20:55:00|1907.13|1906.63|1907.64|1907.14|1907.78|1907.3|1907.13|1906.63|223
1687989600000|2023-06-28 22:00:00|1908|1907.5|1908.19|1907.69|1908.27|1907.77|1907.64|1907.14|295
1687989900000|2023-06-28 22:05:00|1908.21|1907.71|1910.07|1909.57|1910.64|1910.14|1908.19|1907.69|361
1687990200000|2023-06-28 22:10:00|1910.1|1909.6|1910.02|1909.72|1910.38|1909.88|1909.76|1909.36|210
1687990500000|2023-06-28 22:15:00|1910.08|1909.78|1909.9|1909.4|1910.18|1909.78|1909.46|1909.02|206
1687990800000|2023-06-28 22:20:00|1909.88|1909.38|1909.79|1909.29|1910.1|1909.6|1909.53|1909.11|262
1687991100000|2023-06-28 22:25:00|1909.81|1909.31|1910.11|1909.61|1910.16|1909.69|1909.58|1909.08|206
1687991400000|2023-06-28 22:30:00|1910.06|1909.56|1909.93|1909.43|1910.06|1909.56|1909.58|1909.08|189
1687991700000|2023-06-28 22:35:00|1909.91|1909.41|1910.02|1909.52|1910.05|1909.66|1909.69|1909.28|153
1687992000000|2023-06-28 22:40:00|1910.04|1909.54|1910.16|1909.66|1910.22|1909.72|1909.75|1909.35|191
1687992300000|2023-06-28 22:45:00|1910.11|1909.61|1910.32|1910.02|1910.47|1910.02|1909.98|1909.56|178
1687992600000|2023-06-28 22:50:00|1910.3|1910|1910.17|1909.67|1910.69|1910.29|1910.02|1909.55|290
1687992900000|2023-06-28 22:55:00|1910.16|1909.66|1910.24|1909.74|1910.36|1909.96|1909.78|1909.28|188
1687993200000|2023-06-28 23:00:00|1910.23|1909.73|1910.33|1909.83|1910.42|1909.98|1909.98|1909.59|201
1687993500000|2023-06-28 23:05:00|1910.34|1909.84|1910.42|1910.12|1910.73|1910.33|1910.21|1909.81|291
1687993800000|2023-06-28 23:10:00|1910.41|1910.11|1910.57|1910.27|1910.72|1910.35|1910.39|1909.99|183
1687994100000|2023-06-28 23:15:00|1910.6|1910.3|1910.69|1910.19|1910.83|1910.42|1910.53|1910.15|199
1687994400000|2023-06-28 23:20:00|1910.57|1910.27|1910.74|1910.44|1910.83|1910.48|1910.54|1910.18|128
1687994700000|2023-06-28 23:25:00|1910.71|1910.41|1910.32|1909.82|1911.1|1910.68|1910.19|1909.79|198
1687995000000|2023-06-28 23:30:00|1910.3|1909.8|1910.24|1909.74|1910.34|1909.92|1909.79|1909.42|205
1687995300000|2023-06-28 23:35:00|1910.23|1909.73|1909.97|1909.67|1910.3|1909.86|1909.89|1909.51|182
1687995600000|2023-06-28 23:40:00|1910.07|1909.57|1910.16|1909.86|1910.57|1910.16|1909.93|1909.54|168
1687995900000|2023-06-28 23:45:00|1910.17|1909.87|1910.04|1909.74|1910.39|1909.98|1909.98|1909.61|175
1687996200000|2023-06-28 23:50:00|1910.03|1909.73|1909.98|1909.68|1910.32|1909.93|1909.91|1909.52|142
1687996500000|2023-06-28 23:55:00|1909.9|1909.6|1909.9|1909.6|1910.36|1909.95|1909.85|1909.48|191
1687996800000|2023-06-29 00:00:00|1909.91|1909.61|1909|1908.7|1909.97|1909.67|1908.61|1908.2|447
1687997100000|2023-06-29 00:05:00|1909.04|1908.74|1908.65|1908.35|1909.45|1909.06|1908.27|1907.9|534
1687997400000|2023-06-29 00:10:00|1908.66|1908.36|1908.6|1908.3|1909.01|1908.64|1908.45|1908.11|276
1687997700000|2023-06-29 00:15:00|1908.61|1908.31|1908.57|1908.27|1908.81|1908.47|1908.21|1907.81|462
1687998000000|2023-06-29 00:20:00|1908.66|1908.16|1908.76|1908.26|1909.02|1908.62|1908.33|1907.94|328
1687998300000|2023-06-29 00:25:00|1908.63|1908.33|1908.91|1908.61|1909.02|1908.63|1908.42|1908.06|339
1687998600000|2023-06-29 00:30:00|1908.93|1908.63|1909.06|1908.76|1909.16|1908.8|1908.7|1908.32|410
1687998900000|2023-06-29 00:35:00|1909.03|1908.73|1909.02|1908.72|1909.49|1909.15|1908.99|1908.57|304
1687999200000|2023-06-29 00:40:00|1908.99|1908.69|1909.12|1908.82|1909.3|1908.95|1908.87|1908.49|251
1687999500000|2023-06-29 00:45:00|1909.11|1908.81|1909.1|1908.6|1909.25|1908.86|1908.87|1908.49|237
1687999800000|2023-06-29 00:50:00|1908.98|1908.68|1909.27|1908.97|1909.4|1909.03|1908.93|1908.53|290
1688000100000|2023-06-29 00:55:00|1909.28|1908.98|1910.21|1909.91|1910.46|1910.11|1909.14|1908.77|349
1688000400000|2023-06-29 01:00:00|1910.22|1909.92|1911.03|1910.53|1911.03|1910.68|1910.19|1909.89|755
1688000700000|2023-06-29 01:05:00|1911|1910.7|1911|1910.5|1911.39|1911|1910.67|1910.17|610
1688001000000|2023-06-29 01:10:00|1910.92|1910.42|1911.25|1910.95|1911.43|1911.09|1910.69|1910.35|624
1688001300000|2023-06-29 01:15:00|1911.18|1910.88|1912.92|1912.62|1913.1|1912.73|1910.94|1910.55|899
1688001600000|2023-06-29 01:20:00|1913.06|1912.56|1912.45|1911.95|1913.07|1912.73|1912.15|1911.79|848
1688001900000|2023-06-29 01:25:00|1912.46|1911.96|1911.98|1911.68|1912.75|1912.32|1911.98|1911.55|532
1688002200000|2023-06-29 01:30:00|1911.99|1911.69|1912.09|1911.79|1912.49|1912.17|1911.72|1911.3|785
1688002500000|2023-06-29 01:35:00|1912.08|1911.78|1911.96|1911.46|1912.32|1911.97|1911.76|1911.39|632
1688002800000|2023-06-29 01:40:00|1912|1911.5|1911.07|1910.77|1912.01|1911.65|1911.07|1910.59|558
1688003100000|2023-06-29 01:45:00|1911.03|1910.73|1910.79|1910.29|1911.64|1911.27|1910.63|1910.25|654
1688003400000|2023-06-29 01:50:00|1910.78|1910.28|1910.59|1910.29|1911.31|1910.92|1910.55|1910.13|548
1688003700000|2023-06-29 01:55:00|1910.56|1910.26|1910.22|1909.72|1910.63|1910.26|1909.7|1909.22|615
1688004000000|2023-06-29 02:00:00|1910.15|1909.65|1908.63|1908.33|1910.15|1909.71|1908.44|1908.02|701
1688004300000|2023-06-29 02:05:00|1908.75|1908.25|1907.24|1906.94|1908.77|1908.35|1907.17|1906.77|874
1688004600000|2023-06-29 02:10:00|1907.21|1906.91|1906.71|1906.21|1907.53|1907.16|1906.33|1905.92|809
1688004900000|2023-06-29 02:15:00|1906.7|1906.2|1906.25|1905.95|1906.81|1906.31|1905.9|1905.6|542
1688005200000|2023-06-29 02:20:00|1906.27|1905.97|1906.17|1905.67|1906.75|1906.34|1905.91|1905.53|506
1688005500000|2023-06-29 02:25:00|1906.23|1905.73|1906.11|1905.81|1906.51|1906.1|1905.8|1905.43|479
1688005800000|2023-06-29 02:30:00|1906.12|1905.82|1906.95|1906.65|1907.41|1906.95|1905.76|1905.37|836
1688006100000|2023-06-29 02:35:00|1906.96|1906.66|1905.94|1905.44|1907.13|1906.78|1905.82|1905.43|632
1688006400000|2023-06-29 02:40:00|1905.96|1905.46|1905.77|1905.27|1906.26|1905.88|1905.56|1905.2|517
1688006700000|2023-06-29 02:45:00|1905.9|1905.6|1905.84|1905.54|1906.29|1905.93|1905.8|1905.4|553
1688007000000|2023-06-29 02:50:00|1905.83|1905.53|1905.72|1905.42|1905.93|1905.56|1905.35|1905|364
1688007300000|2023-06-29 02:55:00|1905.69|1905.39|1904.84|1904.54|1906.1|1905.69|1904.64|1904.27|536
1688007600000|2023-06-29 03:00:00|1904.8|1904.5|1904.27|1903.97|1905.1|1904.68|1904.14|1903.73|562
1688007900000|2023-06-29 03:05:00|1904.28|1903.98|1903.49|1903.19|1904.42|1904.06|1903.13|1902.78|644
1688008200000|2023-06-29 03:10:00|1903.51|1903.21|1903.52|1903.22|1903.9|1903.5|1903.27|1902.92|547
1688008500000|2023-06-29 03:15:00|1903.54|1903.24|1903.07|1902.77|1903.76|1903.38|1903.07|1902.65|567
1688008800000|2023-06-29 03:20:00|1903.08|1902.78|1904.88|1904.58|1904.97|1904.58|1903.01|1902.62|555
1688009100000|2023-06-29 03:25:00|1904.86|1904.56|1904.84|1904.34|1905.19|1904.84|1904.4|1904.02|449
1688009400000|2023-06-29 03:30:00|1904.83|1904.33|1904.99|1904.49|1905.03|1904.67|1904.35|1903.95|392
1688009700000|2023-06-29 03:35:00|1905.02|1904.52|1903.6|1903.1|1905.02|1904.61|1903.09|1902.64|626
1688010000000|2023-06-29 03:40:00|1903.59|1903.09|1904.64|1904.14|1904.65|1904.25|1903.21|1902.86|450
1688010300000|2023-06-29 03:45:00|1904.63|1904.13|1904.77|1904.47|1905.2|1904.82|1904.49|1904.05|361
1688010600000|2023-06-29 03:50:00|1904.93|1904.63|1905.14|1904.84|1905.29|1904.93|1904.7|1904.33|286
1688010900000|2023-06-29 03:55:00|1905.15|1904.85|1905.64|1905.34|1905.92|1905.52|1905.09|1904.72|312
1688011200000|2023-06-29 04:00:00|1905.63|1905.33|1905.37|1905.07|1905.76|1905.4|1904.71|1904.4|361
1688011500000|2023-06-29 04:05:00|1905.49|1904.99|1905.61|1905.31|1905.8|1905.42|1905.27|1904.87|312
1688011800000|2023-06-29 04:10:00|1905.63|1905.33|1905.04|1904.74|1905.71|1905.33|1904.78|1904.43|280
1688012100000|2023-06-29 04:15:00|1904.99|1904.69|1905.31|1905.01|1905.45|1905.13|1904.72|1904.31|278
1688012400000|2023-06-29 04:20:00|1905.19|1904.89|1905.23|1904.93|1905.6|1905.22|1905.11|1904.7|276
1688012700000|2023-06-29 04:25:00|1905.25|1904.95|1905.91|1905.41|1906.22|1905.89|1905.23|1904.85|389
1688013000000|2023-06-29 04:30:00|1905.8|1905.5|1905.21|1904.91|1905.89|1905.5|1905.15|1904.75|375
1688013300000|2023-06-29 04:35:00|1905.2|1904.9|1905.86|1905.36|1905.93|1905.53|1905.06|1904.66|315
1688013600000|2023-06-29 04:40:00|1905.71|1905.41|1905.47|1905.17|1905.89|1905.49|1905.35|1904.99|281
1688013900000|2023-06-29 04:45:00|1905.51|1905.21|1905.25|1904.95|1905.73|1905.28|1905.15|1904.78|338
1688014200000|2023-06-29 04:50:00|1905.24|1904.94|1905.67|1905.37|1905.93|1905.58|1905.03|1904.71|311
1688014500000|2023-06-29 04:55:00|1905.68|1905.38|1905.6|1905.1|1905.93|1905.53|1905.06|1904.64|347
1688014800000|2023-06-29 05:00:00|1905.5|1905.2|1904.95|1904.65|1905.58|1905.23|1904.69|1904.29|425
1688015100000|2023-06-29 05:05:00|1905.05|1904.55|1905.62|1905.32|1905.81|1905.42|1905.02|1904.52|361
1688015400000|2023-06-29 05:10:00|1905.63|1905.33|1903.78|1903.48|1905.75|1905.4|1903.76|1903.41|449
1688015700000|2023-06-29 05:15:00|1903.79|1903.49|1904.52|1904.02|1904.69|1904.35|1903.59|1903.24|467
1688016000000|2023-06-29 05:20:00|1904.51|1904.01|1904.17|1903.87|1904.7|1904.3|1904.08|1903.69|374
1688016300000|2023-06-29 05:25:00|1904.16|1903.86|1904.1|1903.8|1904.68|1904.34|1903.79|1903.47|452
1688016600000|2023-06-29 05:30:00|1904.06|1903.76|1905.01|1904.71|1905.14|1904.79|1903.31|1903|1008
1688016900000|2023-06-29 05:35:00|1905.02|1904.72|1905.21|1904.91|1905.45|1905.09|1904.74|1904.35|520
1688017200000|2023-06-29 05:40:00|1905.15|1904.85|1904.18|1903.88|1905.39|1905.09|1903.95|1903.56|449
1688017500000|2023-06-29 05:45:00|1904.26|1903.76|1904.56|1904.26|1905.58|1905.17|1904.1|1903.7|708
1688017800000|2023-06-29 05:50:00|1904.67|1904.17|1904.58|1904.08|1905.44|1905.04|1904.36|1903.98|619
1688018100000|2023-06-29 05:55:00|1904.57|1904.07|1904.69|1904.39|1904.83|1904.5|1904.37|1903.98|534
1688018400000|2023-06-29 06:00:00|1904.66|1904.36|1904.78|1904.48|1904.94|1904.57|1903.78|1903.35|683
1688018700000|2023-06-29 06:05:00|1904.77|1904.47|1905.11|1904.81|1905.59|1905.2|1904.63|1904.3|795
1688019000000|2023-06-29 06:10:00|1905.13|1904.83|1904.94|1904.44|1905.23|1904.93|1904.59|1904.26|636
1688019300000|2023-06-29 06:15:00|1904.9|1904.4|1904.74|1904.24|1905.15|1904.7|1904.33|1903.88|525
1688019600000|2023-06-29 06:20:00|1904.75|1904.25|1904.19|1903.89|1904.78|1904.47|1904.11|1903.74|465
1688019900000|2023-06-29 06:25:00|1904.18|1903.88|1903.57|1903.27|1904.64|1904.24|1902.78|1902.43|758
1688020200000|2023-06-29 06:30:00|1903.59|1903.29|1904.14|1903.84|1904.16|1903.86|1902.96|1902.66|752
1688020500000|2023-06-29 06:35:00|1904.15|1903.85|1904.93|1904.63|1905.23|1904.87|1903.62|1903.26|685
1688020800000|2023-06-29 06:40:00|1904.95|1904.65|1904.44|1903.94|1905.17|1904.76|1904.23|1903.84|654
1688021100000|2023-06-29 06:45:00|1904.27|1903.97|1904.45|1904.15|1904.79|1904.45|1904.03|1903.67|612
1688021400000|2023-06-29 06:50:00|1904.46|1904.16|1904.07|1903.77|1904.93|1904.63|1904.07|1903.77|551
1688021700000|2023-06-29 06:55:00|1904.1|1903.8|1904.82|1904.52|1904.96|1904.64|1903.98|1903.6|543
1688022000000|2023-06-29 07:00:00|1904.7|1904.4|1903.65|1903.35|1904.8|1904.45|1902.92|1902.61|923
1688022300000|2023-06-29 07:05:00|1903.75|1903.25|1903.62|1903.32|1903.87|1903.53|1902.76|1902.42|853
1688022600000|2023-06-29 07:10:00|1903.58|1903.28|1903.92|1903.62|1904.22|1903.87|1903.58|1903.28|572
1688022900000|2023-06-29 07:15:00|1903.91|1903.61|1905.29|1904.99|1905.84|1905.5|1903.65|1903.35|726
1688023200000|2023-06-29 07:20:00|1905.39|1904.89|1905.22|1904.72|1905.98|1905.64|1904.66|1904.26|694
1688023500000|2023-06-29 07:25:00|1905.12|1904.82|1904.24|1903.94|1905.22|1904.85|1904.15|1903.81|587
1688023800000|2023-06-29 07:30:00|1904.25|1903.95|1905.38|1905.08|1905.42|1905.12|1904.23|1903.93|657
1688024100000|2023-06-29 07:35:00|1905.39|1905.09|1906.18|1905.88|1907.8|1907.39|1905.23|1904.93|1064
1688024400000|2023-06-29 07:40:00|1906.16|1905.86|1905.63|1905.33|1906.27|1905.97|1905.08|1904.73|711
1688024700000|2023-06-29 07:45:00|1905.59|1905.29|1905.85|1905.55|1906.03|1905.73|1905.26|1904.87|751
1688025000000|2023-06-29 07:50:00|1905.87|1905.57|1905.57|1905.27|1906.04|1905.68|1905.33|1904.98|592
1688025300000|2023-06-29 07:55:00|1905.56|1905.26|1905.9|1905.6|1906.02|1905.68|1905.19|1904.89|698
1688025600000|2023-06-29 08:00:00|1906.17|1905.87|1905.63|1905.33|1906.34|1906.04|1905.11|1904.81|748
1688025900000|2023-06-29 08:05:00|1905.64|1905.34|1904.95|1904.65|1905.76|1905.46|1904.92|1904.59|644
1688026200000|2023-06-29 08:10:00|1904.97|1904.67|1905.37|1905.07|1905.45|1905.15|1904.66|1904.36|700
1688026500000|2023-06-29 08:15:00|1905.49|1904.99|1907.72|1907.42|1908.36|1907.98|1905.45|1904.99|941
1688026800000|2023-06-29 08:20:00|1907.73|1907.43|1906.95|1906.65|1908.08|1907.78|1906.31|1905.98|845
1688027100000|2023-06-29 08:25:00|1906.96|1906.66|1906.41|1906.11|1906.99|1906.69|1906.19|1905.89|664
1688027400000|2023-06-29 08:30:00|1906.4|1906.1|1906.8|1906.3|1907.73|1907.42|1905.81|1905.5|815
1688027700000|2023-06-29 08:35:00|1906.69|1906.39|1907.59|1907.29|1907.74|1907.38|1906.5|1906.15|582
1688028000000|2023-06-29 08:40:00|1907.57|1907.27|1906.94|1906.64|1907.89|1907.59|1906.84|1906.54|608
1688028300000|2023-06-29 08:45:00|1906.93|1906.63|1907.12|1906.82|1907.43|1907.13|1906.5|1906.18|594
1688028600000|2023-06-29 08:50:00|1907.13|1906.83|1906.5|1906.2|1907.27|1906.95|1906.14|1905.8|530
1688028900000|2023-06-29 08:55:00|1906.52|1906.22|1906.37|1906.07|1906.84|1906.54|1906.03|1905.61|528
1688029200000|2023-06-29 09:00:00|1906.38|1906.08|1906.08|1905.78|1906.51|1906.19|1905.85|1905.55|506
1688029500000|2023-06-29 09:05:00|1906.09|1905.79|1905.83|1905.53|1906.24|1905.9|1905.57|1905.25|465
1688029800000|2023-06-29 09:10:00|1905.82|1905.52|1905.16|1904.86|1906.11|1905.71|1905.11|1904.72|450
1688030100000|2023-06-29 09:15:00|1905.15|1904.85|1905.1|1904.8|1905.54|1905.24|1904.87|1904.57|460
1688030400000|2023-06-29 09:20:00|1905.12|1904.82|1905.34|1905.04|1905.7|1905.32|1904.51|1904.21|644
1688030700000|2023-06-29 09:25:00|1905.31|1905.01|1906.01|1905.71|1906.1|1905.8|1904.92|1904.62|593
1688031000000|2023-06-29 09:30:00|1906|1905.7|1905.33|1905.03|1906.04|1905.7|1904.65|1904.32|645
1688031300000|2023-06-29 09:35:00|1905.34|1905.04|1904.61|1904.31|1905.34|1905.04|1904.46|1904.1|397
1688031600000|2023-06-29 09:40:00|1904.64|1904.34|1904.46|1904.16|1904.84|1904.54|1904.36|1904.03|506
1688031900000|2023-06-29 09:45:00|1904.45|1904.15|1905.21|1904.91|1905.29|1904.99|1904.16|1903.86|514
1688032200000|2023-06-29 09:50:00|1905.22|1904.92|1906.04|1905.74|1906.06|1905.76|1904.94|1904.64|389
1688032500000|2023-06-29 09:55:00|1906.05|1905.75|1905.36|1905.06|1906.23|1905.93|1904.89|1904.58|529
1688032800000|2023-06-29 10:00:00|1905.41|1905.11|1905.72|1905.42|1905.88|1905.5|1904.77|1904.47|521
1688033100000|2023-06-29 10:05:00|1905.73|1905.43|1905.87|1905.37|1906.2|1905.79|1905.4|1905.05|534
1688033400000|2023-06-29 10:10:00|1905.76|1905.46|1906.32|1906.02|1906.33|1906.03|1905.73|1905.32|419
1688033700000|2023-06-29 10:15:00|1906.34|1906.04|1906.51|1906.21|1906.66|1906.36|1906.2|1905.86|491
1688034000000|2023-06-29 10:20:00|1906.54|1906.24|1906.33|1906.03|1906.54|1906.24|1905.79|1905.44|469
1688034300000|2023-06-29 10:25:00|1906.34|1906.04|1906.65|1906.35|1906.68|1906.38|1906.32|1905.94|453
1688034600000|2023-06-29 10:30:00|1906.68|1906.38|1907.39|1907.09|1907.4|1907.1|1906.61|1906.31|512
1688034900000|2023-06-29 10:35:00|1907.4|1907.1|1908.05|1907.75|1908.36|1908.06|1907.03|1906.73|634
1688035200000|2023-06-29 10:40:00|1908.18|1907.68|1908.79|1908.49|1908.92|1908.61|1908.09|1907.68|563
1688035500000|2023-06-29 10:45:00|1908.92|1908.42|1909.01|1908.71|1909.23|1908.89|1908.6|1908.25|507
1688035800000|2023-06-29 10:50:00|1908.97|1908.67|1909.36|1909.06|1909.8|1909.5|1908.81|1908.51|482
1688036100000|2023-06-29 10:55:00|1909.38|1909.08|1910.09|1909.79|1910.09|1909.79|1909.19|1908.81|506
1688036400000|2023-06-29 11:00:00|1910.1|1909.8|1910.07|1909.77|1910.24|1909.86|1909.36|1909.02|619
1688036700000|2023-06-29 11:05:00|1910.08|1909.78|1910.22|1909.92|1910.27|1909.94|1909.63|1909.33|445
1688037000000|2023-06-29 11:10:00|1910.23|1909.93|1910.39|1910.09|1910.58|1910.23|1909.8|1909.5|454
1688037300000|2023-06-29 11:15:00|1910.38|1910.08|1910.5|1910.2|1910.57|1910.26|1910.22|1909.92|394
1688037600000|2023-06-29 11:20:00|1910.53|1910.23|1910.03|1909.73|1910.59|1910.25|1909.82|1909.4|472
1688037900000|2023-06-29 11:25:00|1910.04|1909.74|1910.34|1910.04|1910.79|1910.43|1909.84|1909.52|485
1688038200000|2023-06-29 11:30:00|1910.33|1910.03|1910.17|1909.87|1910.47|1910.07|1909.87|1909.57|494
1688038500000|2023-06-29 11:35:00|1910.18|1909.88|1910.76|1910.46|1911.22|1910.92|1910.08|1909.78|566
1688038800000|2023-06-29 11:40:00|1910.78|1910.48|1910.23|1909.93|1910.86|1910.49|1909.95|1909.52|494
1688039100000|2023-06-29 11:45:00|1910.24|1909.94|1910.49|1909.99|1910.81|1910.45|1910.11|1909.76|459
1688039400000|2023-06-29 11:50:00|1910.39|1910.09|1910.38|1910.08|1910.47|1910.14|1910.09|1909.7|439
1688039700000|2023-06-29 11:55:00|1910.39|1910.09|1910.24|1909.94|1910.62|1910.23|1910.23|1909.93|385
1688040000000|2023-06-29 12:00:00|1910.26|1909.96|1910.89|1910.59|1911.01|1910.64|1910.02|1909.63|561
1688040300000|2023-06-29 12:05:00|1911.03|1910.53|1910.91|1910.61|1911.07|1910.77|1910.42|1910.02|519
1688040600000|2023-06-29 12:10:00|1910.95|1910.65|1911.39|1910.89|1912.01|1911.67|1910.84|1910.48|661
1688040900000|2023-06-29 12:15:00|1911.4|1910.9|1912.28|1911.98|1912.4|1912.04|1910.98|1910.63|702
1688041200000|2023-06-29 12:20:00|1912.25|1911.95|1910.75|1910.45|1912.25|1911.95|1909.36|1908.95|1040
1688041500000|2023-06-29 12:25:00|1910.77|1910.47|1911.54|1911.04|1912.07|1911.66|1910.73|1910.34|891
1688041800000|2023-06-29 12:30:00|1911.53|1911.03|1901.44|1901.14|1911.55|1911.05|1900.78|1900.43|1980
1688042100000|2023-06-29 12:35:00|1901.35|1901.05|1901.59|1901.29|1901.88|1901.45|1899.03|1898.73|1794
1688042400000|2023-06-29 12:40:00|1901.52|1901.22|1900.35|1900.05|1901.58|1901.28|1898.47|1898.17|1537
1688042700000|2023-06-29 12:45:00|1900.36|1900.06|1899.88|1899.58|1901.64|1901.34|1899.07|1898.77|1472
1688043000000|2023-06-29 12:50:00|1899.89|1899.59|1896.1|1895.8|1899.95|1899.65|1895.98|1895.68|1449
1688043300000|2023-06-29 12:55:00|1896.11|1895.81|1896.32|1896.02|1896.9|1896.54|1895.73|1895.43|1392
1688043600000|2023-06-29 13:00:00|1896.35|1896.05|1897.48|1897.18|1897.77|1897.47|1895.21|1894.91|1460
1688043900000|2023-06-29 13:05:00|1897.53|1897.23|1896.99|1896.69|1898.31|1898.01|1896.59|1896.29|1343
1688044200000|2023-06-29 13:10:00|1896.98|1896.68|1895.34|1895.04|1897.07|1896.77|1895.19|1894.89|1194
1688044500000|2023-06-29 13:15:00|1895.35|1895.05|1896.3|1896|1896.54|1896.24|1894.92|1894.62|1231
1688044800000|2023-06-29 13:20:00|1896.29|1895.99|1895.53|1895.23|1896.86|1896.56|1895.48|1895.11|1162
1688045100000|2023-06-29 13:25:00|1895.54|1895.24|1893.93|1893.63|1895.62|1895.32|1893.46|1893.16|1334
1688045400000|2023-06-29 13:30:00|1893.96|1893.66|1896.57|1896.27|1897.02|1896.72|1893.19|1892.89|1521
1688045700000|2023-06-29 13:35:00|1896.56|1896.26|1895.2|1894.9|1897.35|1897.05|1894.97|1894.67|1451
1688046000000|2023-06-29 13:40:00|1895.05|1894.75|1893.85|1893.55|1895.05|1894.75|1893.8|1893.5|1429
1688046300000|2023-06-29 13:45:00|1893.89|1893.59|1897.21|1896.91|1897.31|1897.01|1893.54|1893.24|1428
1688046600000|2023-06-29 13:50:00|1897.3|1897|1898.2|1897.9|1899.43|1899.13|1897.03|1896.71|1417
1688046900000|2023-06-29 13:55:00|1898.19|1897.89|1899.96|1899.46|1900.05|1899.75|1897.32|1897|1214
1688047200000|2023-06-29 14:00:00|1899.89|1899.59|1901.16|1900.86|1901.18|1900.88|1899.54|1899.16|1392
1688047500000|2023-06-29 14:05:00|1901.23|1900.93|1904.77|1904.47|1905.46|1905.16|1900.12|1899.76|1576
1688047800000|2023-06-29 14:10:00|1904.78|1904.48|1909.91|1909.61|1910.14|1909.84|1904.06|1903.76|1780
1688048100000|2023-06-29 14:15:00|1909.97|1909.67|1907.05|1906.75|1911.13|1910.83|1906.98|1906.62|1622
1688048400000|2023-06-29 14:20:00|1907.08|1906.78|1908.23|1907.93|1909.62|1909.26|1907.07|1906.69|1402
1688048700000|2023-06-29 14:25:00|1908.24|1907.94|1908.92|1908.62|1910.08|1909.78|1907.81|1907.51|1284
1688049000000|2023-06-29 14:30:00|1908.9|1908.6|1905.63|1905.33|1909.1|1908.8|1905.49|1905.19|1365
1688049300000|2023-06-29 14:35:00|1905.62|1905.32|1907.49|1907.19|1908.12|1907.82|1905.35|1905.03|1252
1688049600000|2023-06-29 14:40:00|1907.47|1907.17|1909.08|1908.78|1909.78|1909.48|1907.39|1907.09|1338
1688049900000|2023-06-29 14:45:00|1909.09|1908.79|1911.36|1911.06|1911.77|1911.45|1908.89|1908.59|1258
1688050200000|2023-06-29 14:50:00|1911.35|1911.05|1911.47|1911.17|1913.31|1913.01|1910.74|1910.41|1324
1688050500000|2023-06-29 14:55:00|1911.55|1911.25|1911.17|1910.87|1912.16|1911.86|1910.43|1910.13|1191
1688050800000|2023-06-29 15:00:00|1911.15|1910.85|1911.36|1911.06|1911.64|1911.23|1910.06|1909.76|1150
1688051100000|2023-06-29 15:05:00|1911.37|1911.07|1911.08|1910.78|1912.14|1911.84|1910.73|1910.43|1035
1688051400000|2023-06-29 15:10:00|1911.09|1910.79|1911.65|1911.35|1911.72|1911.42|1909.99|1909.69|912
1688051700000|2023-06-29 15:15:00|1911.64|1911.34|1912.71|1912.41|1912.77|1912.47|1911.14|1910.84|1005
1688052000000|2023-06-29 15:20:00|1912.69|1912.39|1912.2|1911.9|1912.88|1912.58|1910.72|1910.39|1034
1688052300000|2023-06-29 15:25:00|1912.12|1911.82|1911.95|1911.65|1912.71|1912.41|1911.24|1910.9|981
1688052600000|2023-06-29 15:30:00|1911.96|1911.66|1910.67|1910.37|1911.98|1911.68|1910.59|1910.29|917
1688052900000|2023-06-29 15:35:00|1910.68|1910.38|1909.32|1909.02|1910.75|1910.42|1909.19|1908.83|925
1688053200000|2023-06-29 15:40:00|1909.28|1908.98|1910.61|1910.31|1910.71|1910.4|1909.26|1908.96|874
1688053500000|2023-06-29 15:45:00|1910.66|1910.36|1910.24|1909.94|1910.76|1910.44|1909.67|1909.32|697
1688053800000|2023-06-29 15:50:00|1910.25|1909.95|1909.39|1909.09|1910.51|1910.21|1908.66|1908.27|708
1688054100000|2023-06-29 15:55:00|1909.43|1909.13|1909.2|1908.9|1909.72|1909.41|1908.65|1908.35|704
1688054400000|2023-06-29 16:00:00|1909.21|1908.91|1909.46|1909.16|1909.66|1909.36|1908.84|1908.54|673
1688054700000|2023-06-29 16:05:00|1909.45|1909.15|1909.63|1909.33|1909.91|1909.6|1908.91|1908.61|682
1688055000000|2023-06-29 16:10:00|1909.57|1909.27|1908.71|1908.41|1909.69|1909.3|1908.56|1908.26|741
1688055300000|2023-06-29 16:15:00|1908.72|1908.42|1908.61|1908.31|1908.96|1908.66|1908.43|1908.11|650
1688055600000|2023-06-29 16:20:00|1908.59|1908.29|1909.95|1909.65|1909.98|1909.65|1908.33|1908.03|584
1688055900000|2023-06-29 16:25:00|1909.93|1909.63|1909.52|1909.02|1910.45|1910.15|1909.34|1909.02|728
1688056200000|2023-06-29 16:30:00|1909.51|1909.01|1909.23|1908.93|1910.26|1909.96|1909.22|1908.92|562
1688056500000|2023-06-29 16:35:00|1909.32|1909.02|1908.74|1908.44|1909.5|1909.2|1908.55|1908.22|345
1688056800000|2023-06-29 16:40:00|1908.73|1908.43|1909.24|1908.94|1909.47|1909.17|1908.46|1908.16|541
1688057100000|2023-06-29 16:45:00|1909.25|1908.95|1909.54|1909.24|1909.55|1909.25|1908.86|1908.56|503
1688057400000|2023-06-29 16:50:00|1909.65|1909.35|1909.71|1909.41|1910.21|1909.91|1909.33|1909.03|538
1688057700000|2023-06-29 16:55:00|1909.72|1909.42|1910.49|1910.19|1910.62|1910.32|1909.54|1909.19|614
1688058000000|2023-06-29 17:00:00|1910.42|1910.12|1910.47|1910.17|1910.61|1910.31|1909.29|1908.96|577
1688058300000|2023-06-29 17:05:00|1910.45|1910.15|1910.51|1910.21|1910.99|1910.68|1909.71|1909.41|573
1688058600000|2023-06-29 17:10:00|1910.5|1910.2|1910.21|1909.91|1910.73|1910.41|1910.06|1909.76|449
1688058900000|2023-06-29 17:15:00|1910.2|1909.9|1908.69|1908.39|1910.39|1910.03|1908.4|1908.08|587
1688059200000|2023-06-29 17:20:00|1908.7|1908.4|1908.54|1908.24|1909.02|1908.72|1907.89|1907.59|559
1688059500000|2023-06-29 17:25:00|1908.52|1908.22|1909.92|1909.62|1910.37|1910.04|1908.48|1908.18|701
1688059800000|2023-06-29 17:30:00|1909.93|1909.63|1909.75|1909.45|1910.5|1910.11|1909.53|1909.23|510
1688060100000|2023-06-29 17:35:00|1909.72|1909.42|1909.52|1909.22|1910.16|1909.85|1909.49|1909.19|425
1688060400000|2023-06-29 17:40:00|1909.5|1909.2|1909.04|1908.74|1909.62|1909.32|1908.83|1908.53|334
1688060700000|2023-06-29 17:45:00|1909.03|1908.73|1909.21|1908.91|1909.31|1909.01|1908.98|1908.68|305
1688061000000|2023-06-29 17:50:00|1909.22|1908.92|1908.54|1908.24|1909.22|1908.92|1908.52|1908.22|318
1688061300000|2023-06-29 17:55:00|1908.53|1908.23|1908.17|1907.87|1908.63|1908.32|1908.09|1907.79|434
1688061600000|2023-06-29 18:00:00|1908.19|1907.89|1907.6|1907.3|1908.4|1908.1|1907.57|1907.27|551
1688061900000|2023-06-29 18:05:00|1907.71|1907.21|1907.11|1906.81|1907.71|1907.41|1907.05|1906.75|364
1688062200000|2023-06-29 18:10:00|1907.12|1906.82|1907.77|1907.47|1907.84|1907.54|1906.9|1906.6|404
1688062500000|2023-06-29 18:15:00|1907.78|1907.48|1907.68|1907.38|1908.4|1908.07|1907.48|1907.1|400
1688062800000|2023-06-29 18:20:00|1907.67|1907.37|1908.3|1908|1908.46|1908.16|1907.62|1907.32|359
1688063100000|2023-06-29 18:25:00|1908.26|1907.96|1908.13|1907.83|1908.37|1908.07|1907.74|1907.39|434
1688063400000|2023-06-29 18:30:00|1908.12|1907.82|1908.47|1908.17|1908.77|1908.4|1907.93|1907.63|412
1688063700000|2023-06-29 18:35:00|1908.49|1908.19|1907.99|1907.69|1908.81|1908.51|1907.9|1907.6|376
1688064000000|2023-06-29 18:40:00|1907.98|1907.68|1908.05|1907.75|1908.37|1908.07|1907.8|1907.5|338
1688064300000|2023-06-29 18:45:00|1908.04|1907.74|1907.73|1907.43|1908.33|1908.03|1907.73|1907.43|347
1688064600000|2023-06-29 18:50:00|1907.72|1907.42|1907.29|1906.99|1907.98|1907.68|1907.28|1906.98|393
1688064900000|2023-06-29 18:55:00|1907.38|1906.88|1907.24|1906.94|1907.77|1907.47|1907.19|1906.88|480
1688065200000|2023-06-29 19:00:00|1907.23|1906.93|1907.72|1907.42|1907.78|1907.48|1907.02|1906.72|424
1688065500000|2023-06-29 19:05:00|1907.73|1907.43|1907.6|1907.3|1907.87|1907.57|1907.35|1907.05|350
1688065800000|2023-06-29 19:10:00|1907.59|1907.29|1906.97|1906.67|1907.59|1907.29|1906.96|1906.66|295
1688066100000|2023-06-29 19:15:00|1906.98|1906.68|1906.75|1906.45|1907.12|1906.78|1906.64|1906.24|365
1688066400000|2023-06-29 19:20:00|1906.73|1906.43|1906.94|1906.64|1906.97|1906.67|1906.45|1906.08|385
1688066700000|2023-06-29 19:25:00|1906.95|1906.65|1907.64|1907.34|1908.09|1907.79|1906.93|1906.63|403
1688067000000|2023-06-29 19:30:00|1907.7|1907.4|1908.54|1908.24|1908.54|1908.24|1907.52|1907.22|467
1688067300000|2023-06-29 19:35:00|1908.55|1908.25|1908.62|1908.32|1909.41|1909.11|1908.25|1907.95|535
1688067600000|2023-06-29 19:40:00|1908.7|1908.2|1908.07|1907.77|1908.82|1908.52|1907.98|1907.65|500
1688067900000|2023-06-29 19:45:00|1908.09|1907.79|1907.95|1907.65|1908.34|1908.04|1907.93|1907.63|504
1688068200000|2023-06-29 19:50:00|1907.94|1907.64|1908.11|1907.81|1908.18|1907.88|1907.56|1907.26|681
1688068500000|2023-06-29 19:55:00|1908.09|1907.79|1907.87|1907.57|1908.28|1907.98|1907.66|1907.36|753
1688068800000|2023-06-29 20:00:00|1907.8|1907.5|1907.91|1907.61|1908.15|1907.78|1907.67|1907.37|305
1688069100000|2023-06-29 20:05:00|1907.92|1907.62|1907.86|1907.56|1907.95|1907.62|1907.72|1907.41|183
1688069400000|2023-06-29 20:10:00|1907.85|1907.55|1907.84|1907.54|1908.01|1907.61|1907.62|1907.25|169
1688069700000|2023-06-29 20:15:00|1907.85|1907.55|1907.96|1907.66|1908.24|1907.87|1907.68|1907.38|165
1688070000000|2023-06-29 20:20:00|1907.97|1907.67|1907.78|1907.48|1908.15|1907.79|1907.74|1907.44|203
1688070300000|2023-06-29 20:25:00|1907.77|1907.47|1907.84|1907.54|1907.99|1907.67|1907.7|1907.35|183
1688070600000|2023-06-29 20:30:00|1907.96|1907.66|1908.48|1908.18|1908.59|1908.23|1907.83|1907.45|174
1688070900000|2023-06-29 20:35:00|1908.49|1908.19|1908.48|1908.18|1908.67|1908.31|1908.38|1907.99|113
1688071200000|2023-06-29 20:40:00|1908.49|1908.19|1908.48|1908.18|1908.62|1908.31|1908.38|1908.04|134
1688071500000|2023-06-29 20:45:00|1908.49|1908.19|1908.45|1908.15|1908.65|1908.29|1908.36|1907.98|130
1688071800000|2023-06-29 20:50:00|1908.47|1908.17|1908.36|1908.06|1908.62|1908.26|1908.35|1907.97|115
1688072100000|2023-06-29 20:55:00|1908.35|1908.05|1908.32|1907.82|1908.56|1908.23|1908.25|1907.81|186
1688076000000|2023-06-29 22:00:00|1908.46|1907.96|1909.05|1908.55|1909.24|1908.74|1908.39|1907.89|237
1688076300000|2023-06-29 22:05:00|1909.03|1908.53|1909.09|1908.59|1909.32|1908.82|1909|1908.52|114
1688076600000|2023-06-29 22:10:00|1909.11|1908.61|1908.65|1908.15|1909.27|1908.82|1908.51|1908.11|248
1688076900000|2023-06-29 22:15:00|1908.59|1908.09|1908.44|1907.94|1908.66|1908.24|1908.21|1907.76|197
1688077200000|2023-06-29 22:20:00|1908.42|1907.92|1908.44|1907.94|1908.55|1908.17|1908.25|1907.75|99
1688077500000|2023-06-29 22:25:00|1908.46|1907.96|1908.21|1907.71|1908.57|1908.17|1908.19|1907.69|135
1688077800000|2023-06-29 22:30:00|1908.2|1907.7|1908.19|1907.69|1908.46|1907.96|1907.89|1907.45|267
1688078100000|2023-06-29 22:35:00|1908.2|1907.7|1908.26|1907.76|1908.6|1908.2|1907.92|1907.56|260
1688078400000|2023-06-29 22:40:00|1908.24|1907.74|1908.64|1908.34|1908.78|1908.42|1907.98|1907.58|286
1688078700000|2023-06-29 22:45:00|1908.63|1908.33|1909.04|1908.74|1909.12|1908.74|1908.52|1908.08|263
1688079000000|2023-06-29 22:50:00|1909.02|1908.72|1908.88|1908.58|1909.22|1908.79|1908.81|1908.44|210
1688079300000|2023-06-29 22:55:00|1908.85|1908.55|1908.46|1908.16|1908.96|1908.58|1908.4|1908.01|197
1688079600000|2023-06-29 23:00:00|1908.55|1908.05|1907.55|1907.25|1908.55|1908.16|1907.3|1906.92|284
1688079900000|2023-06-29 23:05:00|1907.64|1907.14|1908.11|1907.81|1908.21|1907.83|1907.51|1907.14|120
1688080200000|2023-06-29 23:10:00|1908.07|1907.77|1908.38|1907.88|1908.5|1908.14|1908.07|1907.71|151
1688080500000|2023-06-29 23:15:00|1908.37|1907.87|1908.71|1908.41|1908.84|1908.46|1908.25|1907.85|106
1688080800000|2023-06-29 23:20:00|1908.7|1908.4|1908.97|1908.47|1909.04|1908.65|1908.53|1908.12|133
1688081100000|2023-06-29 23:25:00|1908.98|1908.48|1909.03|1908.73|1909.15|1908.77|1908.76|1908.42|113
1688081400000|2023-06-29 23:30:00|1909.02|1908.72|1908.63|1908.33|1909.12|1908.72|1908.47|1908.14|273
1688081700000|2023-06-29 23:35:00|1908.73|1908.23|1908.7|1908.4|1908.99|1908.63|1908.63|1908.23|181
1688082000000|2023-06-29 23:40:00|1908.8|1908.3|1909.05|1908.75|1909.14|1908.77|1908.61|1908.21|174
1688082300000|2023-06-29 23:45:00|1909.13|1908.63|1908.5|1908.2|1909.16|1908.8|1908.4|1908.01|204
1688082600000|2023-06-29 23:50:00|1908.48|1908.18|1908.4|1907.9|1908.63|1908.29|1908.28|1907.89|175
1688082900000|2023-06-29 23:55:00|1908.32|1908.02|1908.91|1908.61|1909.29|1908.79|1908.25|1907.85|169
1688083200000|2023-06-30 00:00:00|1908.89|1908.59|1908.83|1908.53|1909.36|1909|1908.59|1908.21|409
1688083500000|2023-06-30 00:05:00|1908.84|1908.54|1908.81|1908.31|1909.01|1908.67|1908.38|1907.98|369
1688083800000|2023-06-30 00:10:00|1908.82|1908.32|1908.02|1907.72|1908.94|1908.55|1908.02|1907.71|298
1688084100000|2023-06-30 00:15:00|1908.03|1907.73|1908.01|1907.71|1908.91|1908.54|1907.76|1907.38|531
1688084400000|2023-06-30 00:20:00|1908.13|1907.63|1908.2|1907.9|1908.6|1908.23|1907.92|1907.52|374
1688084700000|2023-06-30 00:25:00|1908.22|1907.92|1908.45|1907.95|1908.63|1908.24|1908.13|1907.75|341
1688085000000|2023-06-30 00:30:00|1908.37|1908.07|1908.89|1908.39|1909.11|1908.71|1908.37|1907.99|340
1688085300000|2023-06-30 00:35:00|1909|1908.5|1909.33|1908.83|1909.34|1908.96|1908.67|1908.29|358
1688085600000|2023-06-30 00:40:00|1909.21|1908.91|1909.28|1908.98|1909.57|1909.18|1909.17|1908.77|302
1688085900000|2023-06-30 00:45:00|1909.31|1909.01|1908.45|1908.15|1909.52|1909.14|1908.45|1908.07|291
1688086200000|2023-06-30 00:50:00|1908.46|1908.16|1908.63|1908.33|1908.89|1908.57|1908.39|1908|606
1688086500000|2023-06-30 00:55:00|1908.62|1908.32|1908.92|1908.62|1909.53|1909.13|1908.62|1908.32|505
1688086800000|2023-06-30 01:00:00|1908.97|1908.67|1909.87|1909.57|1909.98|1909.61|1908.95|1908.6|663
1688087100000|2023-06-30 01:05:00|1909.89|1909.59|1909.13|1908.83|1910.01|1909.63|1909.13|1908.83|501
1688087400000|2023-06-30 01:10:00|1909.15|1908.85|1909.46|1909.16|1909.82|1909.45|1908.67|1908.31|472
1688087700000|2023-06-30 01:15:00|1909.47|1909.17|1909.13|1908.83|1909.62|1909.23|1908.22|1907.9|840
1688088000000|2023-06-30 01:20:00|1909.18|1908.88|1909.11|1908.61|1909.33|1908.91|1908.61|1908.23|519
1688088300000|2023-06-30 01:25:00|1909.1|1908.6|1908.45|1908.15|1909.2|1908.81|1908.24|1907.87|424
1688088600000|2023-06-30 01:30:00|1908.46|1908.16|1907.67|1907.37|1908.79|1908.41|1907.57|1907.22|646
1688088900000|2023-06-30 01:35:00|1907.68|1907.38|1908.21|1907.91|1908.54|1908.14|1907.5|1907.13|552
1688089200000|2023-06-30 01:40:00|1908.19|1907.89|1908.15|1907.85|1908.56|1908.25|1907.72|1907.41|541
1688089500000|2023-06-30 01:45:00|1908.23|1907.93|1907.73|1907.43|1908.79|1908.43|1907.44|1907.04|711
1688089800000|2023-06-30 01:50:00|1907.74|1907.44|1907.48|1907.18|1908.08|1907.78|1907.33|1907.03|619
1688090100000|2023-06-30 01:55:00|1907.5|1907.2|1908.19|1907.89|1908.44|1908.06|1907.44|1907.1|656
1688090400000|2023-06-30 02:00:00|1908.17|1907.87|1909.36|1909.06|1909.65|1909.28|1907.87|1907.47|711
1688090700000|2023-06-30 02:05:00|1909.41|1909.11|1909.35|1909.05|1909.58|1909.22|1908.94|1908.6|542
1688091000000|2023-06-30 02:10:00|1909.39|1909.09|1909.7|1909.4|1909.85|1909.47|1909.23|1908.82|495
1688091300000|2023-06-30 02:15:00|1909.71|1909.41|1908.83|1908.53|1909.88|1909.51|1908.58|1908.28|458
1688091600000|2023-06-30 02:20:00|1908.84|1908.54|1909.09|1908.79|1909.42|1909.1|1908.58|1908.19|358
1688091900000|2023-06-30 02:25:00|1909.1|1908.8|1908.98|1908.68|1909.26|1908.87|1908.72|1908.39|300
1688092200000|2023-06-30 02:30:00|1909.02|1908.72|1909.66|1909.36|1909.86|1909.56|1908.95|1908.6|538
1688092500000|2023-06-30 02:35:00|1909.67|1909.37|1909.35|1909.05|1909.81|1909.43|1909.08|1908.74|415
1688092800000|2023-06-30 02:40:00|1909.32|1909.02|1909.75|1909.45|1909.86|1909.47|1909.31|1908.96|371
1688093100000|2023-06-30 02:45:00|1909.76|1909.46|1909|1908.7|1909.88|1909.54|1908.87|1908.52|473
1688093400000|2023-06-30 02:50:00|1909.11|1908.61|1908.59|1908.29|1909.11|1908.77|1908.54|1908.17|373
1688093700000|2023-06-30 02:55:00|1908.6|1908.3|1908.06|1907.76|1908.86|1908.51|1908.03|1907.73|383
1688094000000|2023-06-30 03:00:00|1908.07|1907.77|1908.17|1907.87|1908.58|1908.17|1907.61|1907.22|509
1688094300000|2023-06-30 03:05:00|1908.28|1907.78|1908.36|1908.06|1908.59|1908.21|1908.05|1907.67|371
1688094600000|2023-06-30 03:10:00|1908.37|1908.07|1907.94|1907.64|1908.44|1908.07|1907.87|1907.53|289
1688094900000|2023-06-30 03:15:00|1908.02|1907.52|1908.16|1907.86|1908.57|1908.18|1907.83|1907.44|287
1688095200000|2023-06-30 03:20:00|1908.18|1907.88|1908.6|1908.3|1908.62|1908.32|1907.9|1907.52|353
1688095500000|2023-06-30 03:25:00|1908.59|1908.29|1908.41|1908.11|1908.83|1908.48|1908.25|1907.87|296
1688095800000|2023-06-30 03:30:00|1908.42|1908.12|1908.87|1908.57|1908.96|1908.59|1908.41|1908.04|226
1688096100000|2023-06-30 03:35:00|1908.89|1908.59|1909.16|1908.86|1909.37|1909|1908.87|1908.52|269
1688096400000|2023-06-30 03:40:00|1909.15|1908.85|1909.45|1908.95|1909.55|1909.17|1909.15|1908.76|230
1688096700000|2023-06-30 03:45:00|1909.46|1908.96|1909.13|1908.83|1909.62|1909.26|1909.01|1908.62|259
1688097000000|2023-06-30 03:50:00|1909.11|1908.81|1908.68|1908.38|1909.23|1908.84|1908.64|1908.28|237
1688097300000|2023-06-30 03:55:00|1908.69|1908.39|1908.5|1908.2|1908.82|1908.4|1908.47|1908.09|232
1688097600000|2023-06-30 04:00:00|1908.53|1908.23|1908.44|1908.14|1908.94|1908.51|1908.3|1907.95|433
1688097900000|2023-06-30 04:05:00|1908.43|1908.13|1908.28|1907.98|1908.62|1908.27|1908.09|1907.71|375
1688098200000|2023-06-30 04:10:00|1908.38|1907.88|1908.39|1908.09|1908.5|1908.12|1908.01|1907.65|316
1688098500000|2023-06-30 04:15:00|1908.4|1908.1|1908.36|1908.06|1908.76|1908.37|1908.29|1907.93|305
1688098800000|2023-06-30 04:20:00|1908.37|1908.07|1908.1|1907.8|1908.39|1908.09|1908|1907.63|258
1688099100000|2023-06-30 04:25:00|1908.11|1907.81|1907.91|1907.61|1908.37|1908|1907.9|1907.56|289
1688099400000|2023-06-30 04:30:00|1907.88|1907.58|1907.36|1907.06|1907.99|1907.59|1907.3|1906.95|352
1688099700000|2023-06-30 04:35:00|1907.35|1907.05|1907.4|1906.9|1907.71|1907.31|1907.06|1906.69|310
1688100000000|2023-06-30 04:40:00|1907.38|1906.88|1908|1907.7|1908.13|1907.8|1907.07|1906.68|319
1688100300000|2023-06-30 04:45:00|1908.1|1907.6|1908.26|1907.76|1908.26|1907.86|1907.63|1907.21|268
1688100600000|2023-06-30 04:50:00|1908.14|1907.84|1908.22|1907.92|1908.58|1908.21|1908.09|1907.77|230
1688100900000|2023-06-30 04:55:00|1908.21|1907.91|1908.5|1908|1908.74|1908.37|1908.2|1907.9|251
1688101200000|2023-06-30 05:00:00|1908.39|1908.09|1909.22|1908.92|1909.22|1908.92|1908.07|1907.7|315
1688101500000|2023-06-30 05:05:00|1909.23|1908.93|1908.65|1908.35|1909.29|1908.99|1908.61|1908.22|283
1688101800000|2023-06-30 05:10:00|1908.63|1908.33|1908.71|1908.41|1908.81|1908.47|1908.31|1907.93|283
1688102100000|2023-06-30 05:15:00|1908.72|1908.42|1909.05|1908.75|1909.05|1908.75|1908.44|1908.07|294
1688102400000|2023-06-30 05:20:00|1909.11|1908.61|1909.35|1908.85|1909.43|1909.03|1908.9|1908.53|307
1688102700000|2023-06-30 05:25:00|1909.34|1908.84|1909.29|1908.79|1909.35|1908.93|1908.87|1908.52|248
1688103000000|2023-06-30 05:30:00|1909.28|1908.78|1909.95|1909.65|1910.16|1909.85|1908.85|1908.48|534
1688103300000|2023-06-30 05:35:00|1909.96|1909.66|1909.23|1908.93|1910.07|1909.77|1908.63|1908.26|562
1688103600000|2023-06-30 05:40:00|1909.21|1908.91|1909.17|1908.67|1909.68|1909.29|1908.92|1908.49|381
1688103900000|2023-06-30 05:45:00|1909.08|1908.78|1908.85|1908.55|1909.44|1909.09|1908.85|1908.55|375
1688104200000|2023-06-30 05:50:00|1908.87|1908.57|1907.63|1907.33|1908.87|1908.57|1907.61|1907.31|459
1688104500000|2023-06-30 05:55:00|1907.62|1907.32|1907.46|1906.96|1907.94|1907.6|1907.35|1906.94|528
1688104800000|2023-06-30 06:00:00|1907.45|1906.95|1905.35|1905.05|1907.46|1907.08|1905.26|1904.87|739
1688105100000|2023-06-30 06:05:00|1905.28|1904.98|1905.24|1904.74|1905.82|1905.4|1904.91|1904.59|769
1688105400000|2023-06-30 06:10:00|1905.23|1904.73|1905.14|1904.64|1905.23|1904.8|1904.47|1904.09|552
1688105700000|2023-06-30 06:15:00|1905.15|1904.65|1904.63|1904.33|1905.34|1904.94|1904.53|1904.16|623
1688106000000|2023-06-30 06:20:00|1904.62|1904.32|1904.67|1904.17|1904.8|1904.4|1903.93|1903.54|676
1688106300000|2023-06-30 06:25:00|1904.57|1904.27|1905.48|1904.98|1905.48|1905.11|1904.36|1904|603
1688106600000|2023-06-30 06:30:00|1905.49|1904.99|1905.51|1905.21|1906.03|1905.72|1905|1904.58|632
1688106900000|2023-06-30 06:35:00|1905.45|1905.15|1906.22|1905.92|1906.31|1905.97|1905.28|1904.91|593
1688107200000|2023-06-30 06:40:00|1906.27|1905.97|1907.2|1906.9|1907.72|1907.38|1905.94|1905.59|711
1688107500000|2023-06-30 06:45:00|1907.13|1906.83|1906.95|1906.65|1907.51|1907.21|1906.52|1906.21|753
1688107800000|2023-06-30 06:50:00|1906.91|1906.61|1906.56|1906.26|1906.93|1906.63|1906.29|1905.98|520
1688108100000|2023-06-30 06:55:00|1906.6|1906.3|1907.04|1906.74|1907.4|1907.04|1906.4|1906.05|582
1688108400000|2023-06-30 07:00:00|1907.07|1906.57|1906.51|1906.21|1907.07|1906.71|1905.8|1905.5|791
1688108700000|2023-06-30 07:05:00|1906.52|1906.22|1906.81|1906.31|1906.81|1906.47|1906.06|1905.76|700
1688109000000|2023-06-30 07:10:00|1906.75|1906.45|1906.77|1906.27|1907.11|1906.79|1906.1|1905.8|696
1688109300000|2023-06-30 07:15:00|1906.78|1906.28|1907.11|1906.81|1907.58|1907.2|1906.73|1906.28|629
1688109600000|2023-06-30 07:20:00|1907.1|1906.8|1906.62|1906.32|1907.28|1906.9|1906.25|1905.95|591
1688109900000|2023-06-30 07:25:00|1906.59|1906.29|1907.15|1906.85|1907.21|1906.87|1906.26|1905.89|644
1688110200000|2023-06-30 07:30:00|1907.18|1906.88|1906.65|1906.35|1907.77|1907.4|1906.3|1906|691
1688110500000|2023-06-30 07:35:00|1906.66|1906.36|1906.33|1905.83|1907.03|1906.65|1906.18|1905.82|592
1688110800000|2023-06-30 07:40:00|1906.23|1905.93|1905.83|1905.53|1906.63|1906.25|1905.8|1905.49|613
1688111100000|2023-06-30 07:45:00|1905.9|1905.6|1905.56|1905.26|1906.02|1905.72|1905.17|1904.85|651
1688111400000|2023-06-30 07:50:00|1905.58|1905.28|1904.94|1904.64|1906.07|1905.67|1904.84|1904.5|664
1688111700000|2023-06-30 07:55:00|1904.98|1904.68|1905.47|1905.17|1905.73|1905.35|1904.64|1904.3|640
1688112000000|2023-06-30 08:00:00|1905.48|1905.18|1904.06|1903.76|1905.73|1905.43|1904.03|1903.73|683
1688112300000|2023-06-30 08:05:00|1904.04|1903.74|1904.65|1904.35|1904.65|1904.35|1903.85|1903.55|695
1688112600000|2023-06-30 08:10:00|1904.66|1904.36|1904.97|1904.67|1905.3|1905|1904.28|1903.98|757
1688112900000|2023-06-30 08:15:00|1904.99|1904.69|1904.29|1903.99|1905.24|1904.86|1904.21|1903.84|557
1688113200000|2023-06-30 08:20:00|1904.31|1904.01|1902.95|1902.65|1904.51|1904.16|1902.95|1902.65|721
1688113500000|2023-06-30 08:25:00|1902.96|1902.66|1902.53|1902.23|1903.44|1903.14|1902.52|1902.22|689
1688113800000|2023-06-30 08:30:00|1902.51|1902.21|1901.08|1900.78|1902.61|1902.22|1901.07|1900.77|778
1688114100000|2023-06-30 08:35:00|1901.09|1900.79|1901.47|1901.17|1901.75|1901.35|1900.75|1900.45|775
1688114400000|2023-06-30 08:40:00|1901.46|1901.16|1901.57|1901.27|1902.24|1901.94|1901.16|1900.86|763
1688114700000|2023-06-30 08:45:00|1901.58|1901.28|1901.94|1901.64|1902.53|1902.23|1901.58|1901.28|606
1688115000000|2023-06-30 08:50:00|1901.9|1901.6|1901.81|1901.51|1902.02|1901.72|1901.55|1901.25|477
1688115300000|2023-06-30 08:55:00|1901.82|1901.52|1902.08|1901.78|1902.51|1902.21|1901.55|1901.25|730
1688115600000|2023-06-30 09:00:00|1902.07|1901.77|1903.34|1903.04|1903.6|1903.23|1901.7|1901.4|788
1688115900000|2023-06-30 09:05:00|1903.38|1903.08|1903.32|1903.02|1903.78|1903.4|1903.08|1902.78|576
1688116200000|2023-06-30 09:10:00|1903.3|1903|1903.18|1902.88|1903.75|1903.36|1903|1902.7|568
1688116500000|2023-06-30 09:15:00|1903.16|1902.86|1902.81|1902.51|1903.28|1902.98|1902.7|1902.39|550
1688116800000|2023-06-30 09:20:00|1902.79|1902.49|1903.77|1903.47|1903.8|1903.5|1902.75|1902.35|537
1688117100000|2023-06-30 09:25:00|1903.79|1903.49|1903.68|1903.38|1904.24|1903.88|1903.58|1903.18|564
1688117400000|2023-06-30 09:30:00|1903.67|1903.37|1904.2|1903.9|1904.63|1904.24|1903.54|1903.16|594
1688117700000|2023-06-30 09:35:00|1904.19|1903.89|1903.89|1903.59|1904.49|1904.11|1903.76|1903.44|485
1688118000000|2023-06-30 09:40:00|1903.88|1903.58|1903.54|1903.24|1904.18|1903.76|1903.42|1903.02|509
1688118300000|2023-06-30 09:45:00|1903.53|1903.23|1904.43|1904.13|1904.43|1904.13|1903.37|1903.07|456
1688118600000|2023-06-30 09:50:00|1904.44|1904.14|1904.66|1904.36|1904.81|1904.5|1904.32|1904.02|484
1688118900000|2023-06-30 09:55:00|1904.67|1904.37|1905.37|1905.07|1905.69|1905.32|1904.64|1904.23|530
1688119200000|2023-06-30 10:00:00|1905.36|1905.06|1904.54|1904.24|1905.37|1905.07|1904.41|1904.11|643
1688119500000|2023-06-30 10:05:00|1904.56|1904.26|1905.54|1905.24|1905.56|1905.24|1904.47|1904.17|494
1688119800000|2023-06-30 10:10:00|1905.53|1905.23|1905.58|1905.28|1906.08|1905.78|1905.4|1905.1|540
1688120100000|2023-06-30 10:15:00|1905.59|1905.29|1905.05|1904.75|1905.85|1905.55|1904.99|1904.67|508
1688120400000|2023-06-30 10:20:00|1905.07|1904.77|1905.03|1904.73|1905.25|1904.91|1904.88|1904.57|446
1688120700000|2023-06-30 10:25:00|1905.02|1904.72|1905.62|1905.32|1906.03|1905.66|1904.8|1904.4|439
1688121000000|2023-06-30 10:30:00|1905.6|1905.3|1905.77|1905.47|1905.95|1905.65|1905.39|1905.09|528
1688121300000|2023-06-30 10:35:00|1905.73|1905.43|1905.72|1905.42|1906.06|1905.71|1905.6|1905.27|465
1688121600000|2023-06-30 10:40:00|1905.73|1905.43|1906.22|1905.92|1906.37|1906.02|1905.41|1905.11|381
1688121900000|2023-06-30 10:45:00|1906.21|1905.91|1906.49|1906.19|1906.5|1906.2|1906.02|1905.72|460
1688122200000|2023-06-30 10:50:00|1906.51|1906.21|1906.09|1905.79|1906.67|1906.37|1906.03|1905.73|488
1688122500000|2023-06-30 10:55:00|1906.08|1905.78|1906.49|1906.19|1906.65|1906.35|1906.05|1905.75|557
1688122800000|2023-06-30 11:00:00|1906.5|1906.2|1906.61|1906.31|1906.77|1906.47|1906.16|1905.86|588
1688123100000|2023-06-30 11:05:00|1906.6|1906.3|1906.57|1906.27|1906.68|1906.33|1906.1|1905.77|455
1688123400000|2023-06-30 11:10:00|1906.58|1906.28|1906.55|1906.25|1906.78|1906.47|1906.32|1905.92|419
1688123700000|2023-06-30 11:15:00|1906.46|1906.16|1906.76|1906.46|1906.83|1906.53|1905.95|1905.65|489
1688124000000|2023-06-30 11:20:00|1906.78|1906.48|1906.59|1906.29|1906.81|1906.51|1906.26|1905.96|413
1688124300000|2023-06-30 11:25:00|1906.57|1906.27|1906.13|1905.83|1906.61|1906.31|1906.07|1905.77|414
1688124600000|2023-06-30 11:30:00|1906.14|1905.84|1906.47|1906.17|1906.49|1906.19|1905.87|1905.57|520
1688124900000|2023-06-30 11:35:00|1906.46|1906.16|1906.61|1906.31|1906.72|1906.42|1906.34|1905.96|374
1688125200000|2023-06-30 11:40:00|1906.6|1906.3|1905.2|1904.7|1906.63|1906.33|1904.99|1904.59|439
1688125500000|2023-06-30 11:45:00|1905.21|1904.71|1904.76|1904.46|1905.55|1905.19|1904.76|1904.46|504
1688125800000|2023-06-30 11:50:00|1904.77|1904.47|1905.24|1904.94|1905.3|1905|1904.56|1904.26|444
1688126100000|2023-06-30 11:55:00|1905.25|1904.95|1905.52|1905.22|1906.1|1905.8|1905.2|1904.9|504
1688126400000|2023-06-30 12:00:00|1905.54|1905.24|1905.19|1904.89|1906.04|1905.74|1904.86|1904.53|658
1688126700000|2023-06-30 12:05:00|1905.2|1904.9|1905.32|1905.02|1905.76|1905.4|1905.15|1904.82|696
1688127000000|2023-06-30 12:10:00|1905.37|1905.07|1907.14|1906.84|1907.62|1907.29|1905.31|1905.01|934
1688127300000|2023-06-30 12:15:00|1907.16|1906.86|1908.05|1907.75|1908.07|1907.77|1906.54|1906.24|738
1688127600000|2023-06-30 12:20:00|1907.98|1907.68|1906.39|1906.09|1907.98|1907.68|1904.85|1904.55|1135
1688127900000|2023-06-30 12:25:00|1906.4|1906.1|1906.98|1906.48|1907.96|1907.61|1906.36|1905.97|926
1688128200000|2023-06-30 12:30:00|1906.96|1906.46|1910.03|1909.73|1911.68|1911.38|1906.66|1906.16|1863
1688128500000|2023-06-30 12:35:00|1910|1909.7|1909.17|1908.87|1910.79|1910.47|1908.04|1907.73|1622
1688128800000|2023-06-30 12:40:00|1909.28|1908.78|1912.7|1912.4|1914.05|1913.75|1908.72|1908.42|1654
1688129100000|2023-06-30 12:45:00|1912.63|1912.33|1909.35|1909.05|1913.17|1912.87|1909.09|1908.79|1425
1688129400000|2023-06-30 12:50:00|1909.34|1909.04|1910.11|1909.61|1910.16|1909.76|1907.81|1907.51|1293
1688129700000|2023-06-30 12:55:00|1910.18|1909.68|1911.25|1910.95|1911.82|1911.45|1909.4|1908.92|1233
1688130000000|2023-06-30 13:00:00|1911.2|1910.9|1912.34|1912.04|1913|1912.7|1910.61|1910.31|1318
1688130300000|2023-06-30 13:05:00|1912.33|1912.03|1911.67|1911.37|1912.51|1912.2|1910.97|1910.67|1151
1688130600000|2023-06-30 13:10:00|1911.68|1911.38|1912.58|1912.28|1913.3|1913|1911.46|1911.16|1148
1688130900000|2023-06-30 13:15:00|1912.62|1912.32|1913.31|1913.01|1914|1913.5|1911.7|1911.4|1070
1688131200000|2023-06-30 13:20:00|1913.3|1913|1913.44|1913.14|1914.67|1914.37|1913.12|1912.82|1103
1688131500000|2023-06-30 13:25:00|1913.43|1913.13|1913.83|1913.53|1914.19|1913.89|1913.01|1912.61|1084
1688131800000|2023-06-30 13:30:00|1913.76|1913.46|1911.54|1911.24|1914.08|1913.7|1910.79|1910.49|1490
1688132100000|2023-06-30 13:35:00|1911.6|1911.3|1910.55|1910.25|1912.07|1911.77|1909.95|1909.65|1306
1688132400000|2023-06-30 13:40:00|1910.51|1910.21|1911.46|1910.96|1913.97|1913.67|1910.33|1910.03|1313
1688132700000|2023-06-30 13:45:00|1911.75|1911.25|1911.02|1910.72|1912.54|1912.24|1909.95|1909.65|1551
1688133000000|2023-06-30 13:50:00|1911.06|1910.76|1912.27|1911.97|1914.68|1914.38|1910.9|1910.6|1524
1688133300000|2023-06-30 13:55:00|1912.25|1911.95|1912.18|1911.68|1912.86|1912.56|1911.56|1911.18|1237
1688133600000|2023-06-30 14:00:00|1912.17|1911.67|1914.22|1913.92|1915.03|1914.67|1912.17|1911.67|1599
1688133900000|2023-06-30 14:05:00|1914.23|1913.93|1916.64|1916.34|1917.12|1916.82|1913.91|1913.61|1530
1688134200000|2023-06-30 14:10:00|1916.66|1916.36|1916.91|1916.61|1918.19|1917.89|1915.14|1914.84|1509
1688134500000|2023-06-30 14:15:00|1916.89|1916.59|1917.87|1917.57|1917.94|1917.64|1915.97|1915.63|1322
1688134800000|2023-06-30 14:20:00|1917.93|1917.63|1917.52|1917.22|1918.68|1918.35|1915.89|1915.59|1365
1688135100000|2023-06-30 14:25:00|1917.61|1917.31|1916.67|1916.37|1919.23|1918.92|1916.33|1916.03|1303
1688135400000|2023-06-30 14:30:00|1916.63|1916.33|1916.67|1916.37|1917.69|1917.39|1915.59|1915.29|1339
1688135700000|2023-06-30 14:35:00|1916.63|1916.33|1914.72|1914.42|1916.88|1916.58|1913.24|1912.94|1384
1688136000000|2023-06-30 14:40:00|1914.74|1914.44|1916.65|1916.35|1916.82|1916.52|1914.59|1914.29|1174
1688136300000|2023-06-30 14:45:00|1916.63|1916.33|1915.74|1915.44|1917.35|1917.05|1915.5|1915.2|1181
1688136600000|2023-06-30 14:50:00|1915.73|1915.43|1915.36|1915.06|1915.97|1915.67|1914.84|1914.54|1134
1688136900000|2023-06-30 14:55:00|1915.32|1915.02|1915.66|1915.36|1916.23|1915.93|1914.95|1914.65|1138
1688137200000|2023-06-30 15:00:00|1915.67|1915.37|1915.56|1915.26|1916.75|1916.43|1915.27|1914.97|1181
1688137500000|2023-06-30 15:05:00|1915.54|1915.24|1915.76|1915.46|1916.19|1915.89|1914.74|1914.44|1163
1688137800000|2023-06-30 15:10:00|1915.75|1915.45|1916.19|1915.89|1916.19|1915.89|1915|1914.7|1002
1688138100000|2023-06-30 15:15:00|1916.2|1915.9|1916.03|1915.73|1917.21|1916.91|1915.71|1915.41|963
1688138400000|2023-06-30 15:20:00|1916.04|1915.74|1916.73|1916.43|1916.8|1916.5|1915.2|1914.9|836
1688138700000|2023-06-30 15:25:00|1916.72|1916.42|1917.65|1917.35|1917.7|1917.4|1916.2|1915.9|843
1688139000000|2023-06-30 15:30:00|1917.64|1917.34|1917.14|1916.84|1917.93|1917.63|1916.61|1916.31|802
1688139300000|2023-06-30 15:35:00|1917.05|1916.75|1917.66|1917.36|1917.95|1917.65|1916.89|1916.59|738
1688139600000|2023-06-30 15:40:00|1917.65|1917.35|1918.69|1918.39|1918.69|1918.39|1917.47|1917.17|753
1688139900000|2023-06-30 15:45:00|1918.71|1918.41|1917.27|1916.97|1919.21|1918.91|1917.25|1916.95|873
1688140200000|2023-06-30 15:50:00|1917.28|1916.98|1918.16|1917.86|1918.18|1917.88|1917.19|1916.89|762
1688140500000|2023-06-30 15:55:00|1918.17|1917.87|1919.26|1918.96|1919.6|1919.3|1917.92|1917.62|786
1688140800000|2023-06-30 16:00:00|1919.24|1918.94|1920.28|1919.98|1920.78|1920.48|1919.01|1918.71|832
1688141100000|2023-06-30 16:05:00|1920.29|1919.99|1920.14|1919.84|1920.42|1920.12|1919.76|1919.46|744
1688141400000|2023-06-30 16:10:00|1920.15|1919.85|1919.11|1918.81|1920.17|1919.87|1919.09|1918.71|770
1688141700000|2023-06-30 16:15:00|1919.12|1918.82|1919.81|1919.51|1919.98|1919.68|1919.01|1918.71|776
1688142000000|2023-06-30 16:20:00|1919.8|1919.5|1918.78|1918.48|1919.91|1919.61|1918.77|1918.47|711
1688142300000|2023-06-30 16:25:00|1918.79|1918.49|1917.84|1917.54|1918.88|1918.58|1917.65|1917.35|621
1688142600000|2023-06-30 16:30:00|1917.85|1917.55|1918.29|1917.99|1918.72|1918.42|1917.85|1917.55|608
1688142900000|2023-06-30 16:35:00|1918.28|1917.98|1918.09|1917.79|1918.58|1918.28|1917.94|1917.64|544
1688143200000|2023-06-30 16:40:00|1918.08|1917.78|1918.63|1918.33|1918.86|1918.48|1917.96|1917.66|609
1688143500000|2023-06-30 16:45:00|1918.62|1918.32|1919.09|1918.79|1919.45|1919.15|1918.62|1918.32|567
1688143800000|2023-06-30 16:50:00|1919.11|1918.81|1919.69|1919.39|1920.09|1919.79|1919.11|1918.81|516
1688144100000|2023-06-30 16:55:00|1919.68|1919.38|1920.23|1919.93|1920.26|1919.96|1919.44|1919.14|617
1688144400000|2023-06-30 17:00:00|1920.24|1919.94|1920.95|1920.65|1921.17|1920.87|1920.24|1919.94|605
1688144700000|2023-06-30 17:05:00|1920.94|1920.64|1921.44|1921.14|1921.75|1921.45|1920.84|1920.54|538
1688145000000|2023-06-30 17:10:00|1921.45|1921.15|1921.96|1921.66|1922.31|1922.01|1921.44|1921.14|619
1688145300000|2023-06-30 17:15:00|1922.02|1921.72|1922.79|1922.49|1922.8|1922.5|1921.8|1921.5|442
1688145600000|2023-06-30 17:20:00|1922.77|1922.47|1922.2|1921.9|1922.96|1922.66|1921.62|1921.32|658
1688145900000|2023-06-30 17:25:00|1922.19|1921.89|1921.47|1921.17|1922.44|1922.14|1921.28|1920.97|846
1688146200000|2023-06-30 17:30:00|1921.48|1921.18|1920.43|1920.13|1921.61|1921.31|1920.42|1920.12|799
1688146500000|2023-06-30 17:35:00|1920.31|1920.01|1919.14|1918.84|1920.4|1920.1|1918.77|1918.47|715
1688146800000|2023-06-30 17:40:00|1919.11|1918.81|1919.09|1918.79|1919.22|1918.91|1918.69|1918.39|587
1688147100000|2023-06-30 17:45:00|1919.1|1918.8|1918.19|1917.89|1919.13|1918.83|1917.98|1917.68|452
1688147400000|2023-06-30 17:50:00|1918.1|1917.8|1918.3|1918|1918.45|1918.15|1918|1917.7|548
1688147700000|2023-06-30 17:55:00|1918.31|1918.01|1918.81|1918.51|1918.88|1918.55|1918.17|1917.87|551
1688148000000|2023-06-30 18:00:00|1918.82|1918.52|1919.35|1919.05|1919.77|1919.46|1918.69|1918.39|476
1688148300000|2023-06-30 18:05:00|1919.36|1919.06|1919.32|1919.02|1919.52|1919.22|1919.1|1918.73|354
1688148600000|2023-06-30 18:10:00|1919.34|1919.04|1919.6|1919.3|1919.64|1919.34|1919.23|1918.93|359
1688148900000|2023-06-30 18:15:00|1919.59|1919.29|1919.83|1919.53|1919.89|1919.59|1919.2|1918.9|346
1688149200000|2023-06-30 18:20:00|1919.84|1919.54|1919.9|1919.6|1920.18|1919.88|1919.57|1919.27|455
1688149500000|2023-06-30 18:25:00|1919.89|1919.59|1919.85|1919.55|1920.19|1919.89|1919.58|1919.28|403
1688149800000|2023-06-30 18:30:00|1919.83|1919.53|1919.82|1919.52|1919.94|1919.64|1919.37|1919.07|391
1688150100000|2023-06-30 18:35:00|1919.83|1919.53|1919.85|1919.55|1919.95|1919.65|1919.42|1919.12|433
1688150400000|2023-06-30 18:40:00|1919.79|1919.49|1919.69|1919.39|1919.88|1919.58|1919.35|1919.05|313
1688150700000|2023-06-30 18:45:00|1919.7|1919.4|1919.75|1919.45|1919.94|1919.64|1919.34|1919.04|410
1688151000000|2023-06-30 18:50:00|1919.74|1919.44|1919.45|1919.15|1919.81|1919.51|1919.19|1918.89|379
1688151300000|2023-06-30 18:55:00|1919.46|1919.16|1919.19|1918.89|1919.76|1919.46|1918.86|1918.56|562
1688151600000|2023-06-30 19:00:00|1919.25|1918.95|1918.31|1918.01|1919.36|1919.06|1918.31|1918.01|574
1688151900000|2023-06-30 19:05:00|1918.32|1918.02|1918.49|1918.19|1918.77|1918.47|1918.28|1917.91|498
1688152200000|2023-06-30 19:10:00|1918.5|1918.2|1918.58|1918.28|1918.59|1918.29|1918.05|1917.75|347
1688152500000|2023-06-30 19:15:00|1918.59|1918.29|1919.47|1919.17|1919.49|1919.19|1918.58|1918.28|381
1688152800000|2023-06-30 19:20:00|1919.46|1919.16|1919.02|1918.72|1919.6|1919.3|1919.01|1918.71|402
1688153100000|2023-06-30 19:25:00|1919.01|1918.71|1918.94|1918.64|1919.21|1918.91|1918.66|1918.36|342
1688153400000|2023-06-30 19:30:00|1918.98|1918.68|1919.17|1918.87|1919.42|1919.12|1918.36|1918.06|433
1688153700000|2023-06-30 19:35:00|1919.18|1918.88|1919.52|1919.22|1919.82|1919.52|1919.18|1918.88|459
1688154000000|2023-06-30 19:40:00|1919.51|1919.21|1920.12|1919.82|1920.13|1919.83|1919.48|1919.18|392
1688154300000|2023-06-30 19:45:00|1920.13|1919.83|1919.82|1919.52|1920.24|1919.94|1919.76|1919.46|494
1688154600000|2023-06-30 19:50:00|1919.83|1919.53|1919.89|1919.59|1920.17|1919.87|1919.75|1919.45|447
1688154900000|2023-06-30 19:55:00|1919.9|1919.6|1920.3|1920|1920.58|1920.28|1919.84|1919.54|805
1688155200000|2023-06-30 20:00:00|1920.2|1919.9|1919.47|1919.17|1920.36|1919.97|1919.24|1918.85|683
1688155500000|2023-06-30 20:05:00|1919.59|1919.09|1919.26|1918.96|1919.7|1919.39|1919.23|1918.84|285
1688155800000|2023-06-30 20:10:00|1919.27|1918.97|1919.18|1918.68|1919.39|1919|1919.02|1918.67|267
1688156100000|2023-06-30 20:15:00|1919.17|1918.67|1918.81|1918.31|1919.19|1918.77|1918.66|1918.23|337
1688156400000|2023-06-30 20:20:00|1918.83|1918.33|1918.57|1918.27|1918.93|1918.53|1918.49|1918.09|322
1688156700000|2023-06-30 20:25:00|1918.59|1918.29|1918.51|1918.21|1918.83|1918.44|1918.33|1917.93|363
1688157000000|2023-06-30 20:30:00|1918.49|1918.19|1919.02|1918.52|1919.02|1918.68|1918.38|1917.98|350
1688157300000|2023-06-30 20:35:00|1918.92|1918.42|1918.89|1918.39|1919.22|1918.75|1918.75|1918.31|338
1688157600000|2023-06-30 20:40:00|1918.84|1918.34|1919.11|1918.61|1919.34|1918.84|1918.68|1918.24|308
1688157900000|2023-06-30 20:45:00|1919.2|1918.7|1919.11|1918.61|1919.32|1918.91|1918.92|1918.42|254
1688158200000|2023-06-30 20:50:00|1919.12|1918.62|1919.52|1919.02|1919.88|1919.38|1919.06|1918.62|261
1688158500000|2023-06-30 20:55:00|1919.43|1918.93|1919.91|1919.41|1919.91|1919.41|1919.2|1918.7|180
1688335200000|2023-07-02 22:00:00|1919.14|1918.64|1918.93|1918.43|1919.57|1919.07|1918.66|1918.16|208
1688335500000|2023-07-02 22:05:00|1918.91|1918.41|1919.23|1918.73|1919.53|1919.03|1918.72|1918.22|222
1688335800000|2023-07-02 22:10:00|1919.14|1918.64|1919.41|1918.91|1919.8|1919.3|1919.05|1918.55|271
1688336100000|2023-07-02 22:15:00|1919.4|1918.9|1919.46|1918.96|1919.54|1919.04|1919.11|1918.61|235
1688336400000|2023-07-02 22:20:00|1919.36|1918.86|1919.04|1918.54|1919.5|1919|1919.03|1918.53|188
1688336700000|2023-07-02 22:25:00|1919.07|1918.57|1919|1918.5|1919.23|1918.73|1918.9|1918.4|176
1688337000000|2023-07-02 22:30:00|1918.92|1918.42|1918.93|1918.43|1919.29|1918.79|1918.92|1918.42|212
1688337300000|2023-07-02 22:35:00|1918.95|1918.45|1919.65|1919.15|1921.02|1919.59|1918.93|1918.43|196
1688337600000|2023-07-02 22:40:00|1919.63|1919.13|1919.94|1919.44|1920.07|1919.57|1919.44|1918.94|189
1688337900000|2023-07-02 22:45:00|1919.92|1919.42|1919.72|1919.22|1919.97|1919.47|1919.58|1919.08|190
1688338200000|2023-07-02 22:50:00|1919.73|1919.23|1919.76|1919.26|1920.1|1919.6|1919.58|1919.14|159
1688338500000|2023-07-02 22:55:00|1919.72|1919.22|1919.62|1919.12|1919.83|1919.33|1919.43|1918.93|133
1688338800000|2023-07-02 23:00:00|1919.61|1919.11|1919.03|1918.53|1919.7|1919.29|1918.89|1918.48|225
1688339100000|2023-07-02 23:05:00|1919.02|1918.52|1919.04|1918.54|1919.06|1918.66|1918.87|1918.38|91
1688339400000|2023-07-02 23:10:00|1918.94|1918.64|1918.93|1918.43|1919.26|1918.76|1918.76|1918.35|141
1688339700000|2023-07-02 23:15:00|1918.94|1918.44|1918.71|1918.21|1919.05|1918.55|1918.55|1918.1|201
1688340000000|2023-07-02 23:20:00|1918.72|1918.22|1918.57|1918.27|1918.83|1918.48|1918.46|1918.1|177
1688340300000|2023-07-02 23:25:00|1918.67|1918.17|1918.77|1918.27|1918.89|1918.48|1918.5|1918.15|195
1688340600000|2023-07-02 23:30:00|1918.72|1918.22|1918.89|1918.39|1918.94|1918.52|1918.44|1918.07|145
1688340900000|2023-07-02 23:35:00|1918.85|1918.35|1918.66|1918.16|1919.17|1918.77|1918.54|1918.15|248
1688341200000|2023-07-02 23:40:00|1918.65|1918.15|1918.55|1918.05|1918.78|1918.41|1918.45|1917.95|204
1688341500000|2023-07-02 23:45:00|1918.56|1918.06|1918.36|1918.06|1918.96|1918.49|1918.32|1917.97|303
1688341800000|2023-07-02 23:50:00|1918.47|1917.97|1918.02|1917.72|1918.56|1918.13|1917.99|1917.58|215
1688342100000|2023-07-02 23:55:00|1918.12|1917.82|1918.51|1918.01|1918.66|1918.28|1917.72|1917.26|438
1688342400000|2023-07-03 00:00:00|1918.52|1918.02|1918.54|1918.24|1918.67|1918.28|1917.99|1917.59|448
1688342700000|2023-07-03 00:05:00|1918.53|1918.23|1918.63|1918.33|1919|1918.62|1918.24|1917.87|349
1688343000000|2023-07-03 00:10:00|1918.64|1918.34|1918.43|1918.13|1918.97|1918.67|1917.57|1917.27|320
1688343300000|2023-07-03 00:15:00|1918.49|1917.99|1918.59|1918.09|1919.12|1918.74|1918.35|1917.97|380
1688343600000|2023-07-03 00:20:00|1918.5|1918.2|1918.25|1917.95|1918.77|1918.37|1918.23|1917.92|286
1688343900000|2023-07-03 00:25:00|1918.32|1918.02|1918.14|1917.84|1918.45|1918.05|1917.93|1917.59|324
1688344200000|2023-07-03 00:30:00|1918.13|1917.83|1918.09|1917.79|1918.23|1917.91|1917.97|1917.6|213
1688344500000|2023-07-03 00:35:00|1918.13|1917.83|1918.38|1918.08|1918.68|1918.27|1918.03|1917.69|308
1688344800000|2023-07-03 00:40:00|1918.5|1918|1918.25|1917.95|1918.65|1918.3|1918.13|1917.75|320
1688345100000|2023-07-03 00:45:00|1918.34|1917.84|1917.93|1917.43|1918.59|1918.19|1917.6|1917.24|300
1688345400000|2023-07-03 00:50:00|1917.94|1917.44|1917.33|1917.03|1917.94|1917.56|1917.13|1916.73|424
1688345700000|2023-07-03 00:55:00|1917.27|1916.97|1917.35|1917.05|1917.47|1917.11|1917.01|1916.62|381
1688346000000|2023-07-03 01:00:00|1917.34|1917.04|1917.63|1917.33|1917.89|1917.46|1916.9|1916.5|581
1688346300000|2023-07-03 01:05:00|1917.64|1917.34|1917.07|1916.77|1917.77|1917.41|1917.07|1916.77|492
1688346600000|2023-07-03 01:10:00|1917.04|1916.74|1916.8|1916.5|1917.62|1917.27|1916.35|1916.02|471
1688346900000|2023-07-03 01:15:00|1916.83|1916.53|1917.34|1917.04|1917.83|1917.53|1916.78|1916.48|599
1688347200000|2023-07-03 01:20:00|1917.35|1917.05|1916.72|1916.42|1917.54|1917.13|1916.65|1916.28|493
1688347500000|2023-07-03 01:25:00|1916.75|1916.45|1916.47|1916.17|1916.98|1916.62|1916.21|1915.89|432
1688347800000|2023-07-03 01:30:00|1916.48|1916.18|1917.92|1917.62|1918.46|1918.16|1916.42|1916.01|1028
1688348100000|2023-07-03 01:35:00|1917.91|1917.61|1918.51|1918.21|1919.16|1918.76|1917.7|1917.32|837
1688348400000|2023-07-03 01:40:00|1918.5|1918.2|1917.9|1917.6|1918.9|1918.49|1917.77|1917.36|659
1688348700000|2023-07-03 01:45:00|1917.96|1917.66|1917.56|1917.06|1918.63|1918.22|1917.23|1916.89|732
1688349000000|2023-07-03 01:50:00|1917.57|1917.07|1917.35|1916.85|1917.66|1917.31|1917.06|1916.73|675
1688349300000|2023-07-03 01:55:00|1917.36|1916.86|1917.54|1917.24|1917.66|1917.27|1916.57|1916.24|602
1688349600000|2023-07-03 02:00:00|1917.51|1917.21|1917.29|1916.99|1918.09|1917.66|1917.28|1916.92|660
1688349900000|2023-07-03 02:05:00|1917.38|1917.08|1917.13|1916.83|1917.56|1917.18|1916.56|1916.23|642
1688350200000|2023-07-03 02:10:00|1917.1|1916.8|1917.01|1916.71|1917.42|1917.09|1916.85|1916.53|428
1688350500000|2023-07-03 02:15:00|1917|1916.7|1916.92|1916.42|1917.26|1916.88|1916.67|1916.33|375
1688350800000|2023-07-03 02:20:00|1916.81|1916.51|1916.76|1916.46|1917.04|1916.73|1916.62|1916.23|381
1688351100000|2023-07-03 02:25:00|1916.86|1916.36|1916.73|1916.23|1917.15|1916.8|1916.6|1916.23|395
1688351400000|2023-07-03 02:30:00|1916.75|1916.25|1916.34|1916.04|1916.91|1916.59|1916.21|1915.89|413
1688351700000|2023-07-03 02:35:00|1916.32|1916.02|1915.92|1915.62|1916.35|1916.05|1915.84|1915.49|409
1688352000000|2023-07-03 02:40:00|1915.91|1915.61|1915.86|1915.36|1916.43|1916.12|1915.4|1915.02|437
1688352300000|2023-07-03 02:45:00|1915.87|1915.37|1915.65|1915.35|1915.89|1915.49|1915.48|1915.06|393
1688352600000|2023-07-03 02:50:00|1915.64|1915.34|1915.27|1914.97|1915.82|1915.43|1914.85|1914.46|415
1688352900000|2023-07-03 02:55:00|1915.25|1914.95|1915.19|1914.69|1915.43|1915.08|1914.88|1914.52|521
1688353200000|2023-07-03 03:00:00|1915.18|1914.68|1915.41|1914.91|1915.41|1915.06|1914.93|1914.56|499
1688353500000|2023-07-03 03:05:00|1915.31|1915.01|1915.24|1914.94|1915.56|1915.16|1915.01|1914.65|428
1688353800000|2023-07-03 03:10:00|1915.27|1914.97|1915.65|1915.15|1915.65|1915.28|1914.96|1914.64|484
1688354100000|2023-07-03 03:15:00|1915.63|1915.13|1915.79|1915.49|1915.9|1915.51|1915.36|1915.04|337
1688354400000|2023-07-03 03:20:00|1915.89|1915.39|1916.46|1916.16|1916.72|1916.37|1915.48|1915.15|470
1688354700000|2023-07-03 03:25:00|1916.45|1916.15|1916.83|1916.53|1916.87|1916.53|1916.31|1915.98|357
1688355000000|2023-07-03 03:30:00|1916.85|1916.55|1917.1|1916.8|1917.1|1916.8|1916.34|1915.98|218
1688355300000|2023-07-03 03:35:00|1917.09|1916.79|1917.27|1916.97|1917.44|1917.08|1916.76|1916.46|307
1688355600000|2023-07-03 03:40:00|1917.29|1916.99|1917.86|1917.56|1918.31|1917.9|1917.29|1916.96|410
1688355900000|2023-07-03 03:45:00|1917.85|1917.55|1918.19|1917.69|1918.28|1917.92|1917.47|1917.15|453
1688356200000|2023-07-03 03:50:00|1918.11|1917.81|1918.98|1918.48|1919.15|1918.76|1918.03|1917.62|420
1688356500000|2023-07-03 03:55:00|1918.97|1918.47|1918.66|1918.16|1919.35|1918.97|1918.54|1918.13|482
1688356800000|2023-07-03 04:00:00|1918.72|1918.22|1918.47|1918.17|1918.72|1918.31|1918.12|1917.74|341
1688357100000|2023-07-03 04:05:00|1918.48|1918.18|1918.81|1918.51|1918.92|1918.53|1918.35|1918.02|367
1688357400000|2023-07-03 04:10:00|1918.92|1918.42|1918.87|1918.57|1919.33|1919|1918.76|1918.39|391
1688357700000|2023-07-03 04:15:00|1918.86|1918.56|1919.23|1918.93|1919.37|1918.97|1918.81|1918.41|369
1688358000000|2023-07-03 04:20:00|1919.24|1918.94|1919.38|1919.08|1919.5|1919.12|1918.77|1918.38|387
1688358300000|2023-07-03 04:25:00|1919.37|1919.07|1919.77|1919.47|1919.86|1919.48|1919.14|1918.84|277
1688358600000|2023-07-03 04:30:00|1919.76|1919.46|1919.65|1919.35|1919.84|1919.46|1919.24|1918.92|375
1688358900000|2023-07-03 04:35:00|1919.64|1919.34|1919.82|1919.32|1919.89|1919.51|1919.51|1919.13|345
1688359200000|2023-07-03 04:40:00|1919.69|1919.39|1919.8|1919.5|1920.06|1919.65|1919.45|1919.06|306
1688359500000|2023-07-03 04:45:00|1919.81|1919.51|1919.82|1919.52|1920.02|1919.69|1919.57|1919.25|236
1688359800000|2023-07-03 04:50:00|1919.83|1919.53|1920.04|1919.74|1920.16|1919.76|1919.63|1919.26|252
1688360100000|2023-07-03 04:55:00|1920.15|1919.65|1920.28|1919.98|1920.44|1920.09|1919.94|1919.57|372
1688360400000|2023-07-03 05:00:00|1920.29|1919.99|1919.95|1919.65|1920.56|1920.19|1919.68|1919.32|458
1688360700000|2023-07-03 05:05:00|1919.96|1919.66|1920.75|1920.25|1920.87|1920.47|1919.77|1919.42|452
1688361000000|2023-07-03 05:10:00|1920.64|1920.34|1920.14|1919.84|1920.74|1920.35|1919.87|1919.42|384
1688361300000|2023-07-03 05:15:00|1920.13|1919.83|1920.51|1920.01|1920.9|1920.51|1919.83|1919.43|427
1688361600000|2023-07-03 05:20:00|1920.5|1920|1919.66|1919.16|1920.52|1920.12|1919.29|1918.83|498
1688361900000|2023-07-03 05:25:00|1919.56|1919.26|1919.62|1919.32|1919.89|1919.46|1919.27|1918.88|426
1688362200000|2023-07-03 05:30:00|1919.58|1919.28|1919.93|1919.63|1920.32|1920.02|1919.16|1918.85|764
1688362500000|2023-07-03 05:35:00|1919.94|1919.64|1919.47|1918.97|1920.47|1920.1|1919.37|1918.95|781
1688362800000|2023-07-03 05:40:00|1919.46|1918.96|1919.44|1919.14|1919.81|1919.42|1919.11|1918.71|545
1688363100000|2023-07-03 05:45:00|1919.42|1919.12|1919.16|1918.66|1920.04|1919.66|1918.92|1918.52|691
1688363400000|2023-07-03 05:50:00|1919.15|1918.65|1918.76|1918.26|1919.25|1918.84|1918.64|1918.25|456
1688363700000|2023-07-03 05:55:00|1918.77|1918.27|1917.11|1916.81|1918.77|1918.43|1916.85|1916.48|717
1688364000000|2023-07-03 06:00:00|1917.15|1916.85|1917.5|1917.2|1917.98|1917.61|1916.77|1916.39|703
1688364300000|2023-07-03 06:05:00|1917.49|1917.19|1917.12|1916.82|1917.58|1917.26|1916.6|1916.23|614
1688364600000|2023-07-03 06:10:00|1917.14|1916.84|1916.39|1916.09|1917.2|1916.84|1916.09|1915.79|679
1688364900000|2023-07-03 06:15:00|1916.38|1916.08|1915.25|1914.95|1916.39|1916.09|1914.89|1914.48|808
1688365200000|2023-07-03 06:20:00|1915.26|1914.96|1914.84|1914.54|1915.37|1914.98|1914.74|1914.39|648
1688365500000|2023-07-03 06:25:00|1914.86|1914.56|1915.04|1914.74|1915.46|1915.09|1913.76|1913.46|817
1688365800000|2023-07-03 06:30:00|1915.05|1914.75|1914.82|1914.52|1915.56|1915.16|1914.25|1913.95|762
1688366100000|2023-07-03 06:35:00|1914.87|1914.57|1913.97|1913.67|1915.26|1914.96|1913.85|1913.45|627
1688366400000|2023-07-03 06:40:00|1914.02|1913.72|1914.09|1913.79|1914.34|1913.98|1913.7|1913.39|577
1688366700000|2023-07-03 06:45:00|1914.1|1913.8|1914.91|1914.61|1915.11|1914.78|1913.96|1913.58|557
1688367000000|2023-07-03 06:50:00|1914.88|1914.58|1914.71|1914.21|1915.25|1914.88|1914.42|1914.12|630
1688367300000|2023-07-03 06:55:00|1914.59|1914.29|1915.35|1915.05|1915.67|1915.37|1914.47|1914.13|576
1688367600000|2023-07-03 07:00:00|1915.3|1915|1916.21|1915.91|1916.39|1916.03|1914.98|1914.68|797
1688367900000|2023-07-03 07:05:00|1916.2|1915.9|1915.61|1915.31|1916.36|1916.06|1915.19|1914.84|586
1688368200000|2023-07-03 07:10:00|1915.6|1915.3|1915.61|1915.31|1916.11|1915.81|1915.58|1915.22|542
1688368500000|2023-07-03 07:15:00|1915.52|1915.22|1915.34|1915.04|1916.24|1915.83|1914.84|1914.52|771
1688368800000|2023-07-03 07:20:00|1915.33|1915.03|1915.04|1914.74|1915.49|1915.19|1914.72|1914.34|584
1688369100000|2023-07-03 07:25:00|1915.05|1914.75|1915.89|1915.59|1916.14|1915.82|1915.02|1914.72|629
1688369400000|2023-07-03 07:30:00|1915.9|1915.6|1915.5|1915.2|1916.04|1915.67|1915.18|1914.88|711
1688369700000|2023-07-03 07:35:00|1915.51|1915.21|1913.86|1913.56|1915.58|1915.28|1913.86|1913.46|741
1688370000000|2023-07-03 07:40:00|1913.85|1913.55|1913.3|1913|1913.89|1913.55|1912.65|1912.27|889
1688370300000|2023-07-03 07:45:00|1913.28|1912.98|1913.01|1912.71|1913.69|1913.39|1912.48|1912.12|767
1688370600000|2023-07-03 07:50:00|1912.98|1912.68|1912.86|1912.56|1913.18|1912.85|1912.45|1912.08|703
1688370900000|2023-07-03 07:55:00|1912.85|1912.55|1912.4|1912.1|1913.06|1912.76|1912.29|1911.93|694
1688371200000|2023-07-03 08:00:00|1912.41|1912.11|1912.4|1912.1|1912.54|1912.24|1911.63|1911.24|919
1688371500000|2023-07-03 08:05:00|1912.39|1912.09|1911.72|1911.42|1912.52|1912.17|1911.29|1910.94|734
1688371800000|2023-07-03 08:10:00|1911.73|1911.43|1911.05|1910.75|1912.09|1911.74|1911.02|1910.72|667
1688372100000|2023-07-03 08:15:00|1911.04|1910.74|1910.81|1910.51|1911.4|1911.1|1910.26|1909.96|730
1688372400000|2023-07-03 08:20:00|1910.82|1910.52|1912.04|1911.74|1912.45|1912.15|1910.81|1910.44|730
1688372700000|2023-07-03 08:25:00|1912.05|1911.75|1912.76|1912.46|1912.87|1912.52|1911.88|1911.54|573
1688373000000|2023-07-03 08:30:00|1912.75|1912.45|1912.9|1912.6|1913.09|1912.76|1912.46|1912.1|538
1688373300000|2023-07-03 08:35:00|1912.89|1912.59|1913.43|1912.93|1913.65|1913.3|1912.8|1912.43|562
1688373600000|2023-07-03 08:40:00|1913.44|1912.94|1913|1912.7|1913.6|1913.22|1912.78|1912.39|528
1688373900000|2023-07-03 08:45:00|1912.99|1912.69|1912.63|1912.33|1913.13|1912.77|1912.52|1912.2|392
1688374200000|2023-07-03 08:50:00|1912.62|1912.32|1911.84|1911.54|1912.85|1912.47|1911.76|1911.41|508
1688374500000|2023-07-03 08:55:00|1911.92|1911.62|1912.33|1911.83|1912.59|1912.27|1911.74|1911.44|482
1688374800000|2023-07-03 09:00:00|1912.23|1911.93|1914.06|1913.56|1914.07|1913.66|1911.87|1911.57|624
1688375100000|2023-07-03 09:05:00|1914.02|1913.52|1913.64|1913.34|1914.02|1913.64|1913.35|1912.95|549
1688375400000|2023-07-03 09:10:00|1913.66|1913.36|1914.36|1914.06|1914.47|1914.12|1913.56|1913.26|546
1688375700000|2023-07-03 09:15:00|1914.37|1914.07|1913.86|1913.56|1914.37|1914.07|1913.5|1913.16|472
1688376000000|2023-07-03 09:20:00|1913.87|1913.57|1914.09|1913.79|1914.27|1913.97|1913.77|1913.39|483
1688376300000|2023-07-03 09:25:00|1914.18|1913.68|1913.3|1913|1914.23|1913.86|1913.25|1912.86|441
1688376600000|2023-07-03 09:30:00|1913.4|1912.9|1913.71|1913.21|1914.17|1913.67|1913.11|1912.76|618
1688376900000|2023-07-03 09:35:00|1913.68|1913.18|1913.57|1913.27|1913.88|1913.57|1913.34|1913.04|516
1688377200000|2023-07-03 09:40:00|1913.56|1913.26|1913.05|1912.75|1913.58|1913.28|1912.96|1912.66|398
1688377500000|2023-07-03 09:45:00|1913.04|1912.74|1913.5|1913.2|1913.62|1913.24|1912.84|1912.52|466
1688377800000|2023-07-03 09:50:00|1913.49|1913.19|1913.48|1913.18|1913.57|1913.27|1913.17|1912.87|350
1688378100000|2023-07-03 09:55:00|1913.49|1913.19|1913.36|1913.06|1913.7|1913.4|1913.25|1912.95|329
1688378400000|2023-07-03 10:00:00|1913.35|1913.05|1913.29|1912.99|1913.61|1913.31|1913.12|1912.78|396
1688378700000|2023-07-03 10:05:00|1913.26|1912.96|1912.59|1912.29|1913.26|1912.96|1912.54|1912.24|448
1688379000000|2023-07-03 10:10:00|1912.58|1912.28|1913.13|1912.83|1913.34|1912.95|1912.51|1912.18|416
1688379300000|2023-07-03 10:15:00|1913.14|1912.84|1912.39|1912.09|1913.14|1912.84|1912.29|1911.99|438
1688379600000|2023-07-03 10:20:00|1912.37|1912.07|1912.71|1912.41|1913.1|1912.8|1912.33|1912.03|471
1688379900000|2023-07-03 10:25:00|1912.7|1912.4|1912.2|1911.9|1912.76|1912.42|1911.89|1911.5|464
1688380200000|2023-07-03 10:30:00|1912.19|1911.89|1912.84|1912.54|1912.84|1912.54|1912.01|1911.69|424
1688380500000|2023-07-03 10:35:00|1912.82|1912.52|1913.6|1913.3|1913.68|1913.34|1912.7|1912.4|474
1688380800000|2023-07-03 10:40:00|1913.55|1913.25|1913.37|1913.07|1913.73|1913.36|1913.04|1912.74|478
1688381100000|2023-07-03 10:45:00|1913.38|1913.08|1913.76|1913.46|1913.83|1913.53|1912.61|1912.31|432
1688381400000|2023-07-03 10:50:00|1913.74|1913.44|1914.3|1914|1914.45|1914.06|1913.32|1913.02|402
1688381700000|2023-07-03 10:55:00|1914.34|1914.04|1914.07|1913.77|1914.58|1914.26|1914.05|1913.73|417
1688382000000|2023-07-03 11:00:00|1914.11|1913.81|1913.75|1913.45|1914.65|1914.28|1913.59|1913.26|580
1688382300000|2023-07-03 11:05:00|1913.74|1913.44|1912.9|1912.6|1913.84|1913.5|1912.69|1912.39|526
1688382600000|2023-07-03 11:10:00|1912.91|1912.61|1913.57|1913.27|1913.57|1913.27|1912.8|1912.49|475
1688382900000|2023-07-03 11:15:00|1913.56|1913.26|1912.67|1912.37|1913.72|1913.37|1912.65|1912.32|440
1688383200000|2023-07-03 11:20:00|1912.69|1912.39|1912.62|1912.32|1912.83|1912.53|1912.28|1911.97|399
1688383500000|2023-07-03 11:25:00|1912.61|1912.31|1912.68|1912.38|1912.96|1912.66|1912.18|1911.88|389
1688383800000|2023-07-03 11:30:00|1912.72|1912.42|1912.57|1912.27|1912.8|1912.5|1912.15|1911.85|442
1688384100000|2023-07-03 11:35:00|1912.6|1912.3|1912.8|1912.5|1912.86|1912.56|1912.36|1912.05|433
1688384400000|2023-07-03 11:40:00|1912.81|1912.51|1913.19|1912.89|1913.25|1912.93|1912.59|1912.25|479
1688384700000|2023-07-03 11:45:00|1913.23|1912.93|1913.24|1912.94|1913.36|1912.99|1912.56|1912.23|547
1688385000000|2023-07-03 11:50:00|1913.26|1912.96|1912.79|1912.49|1913.74|1913.37|1912.79|1912.49|449
1688385300000|2023-07-03 11:55:00|1912.78|1912.48|1912.75|1912.45|1912.98|1912.63|1912.47|1912.12|505
1688385600000|2023-07-03 12:00:00|1912.74|1912.44|1913.32|1913.02|1913.68|1913.27|1912.7|1912.4|648
1688385900000|2023-07-03 12:05:00|1913.33|1913.03|1912.38|1912.08|1913.35|1913.05|1911.85|1911.55|674
1688386200000|2023-07-03 12:10:00|1912.39|1912.09|1913.4|1913.1|1913.99|1913.69|1912.13|1911.83|678
1688386500000|2023-07-03 12:15:00|1913.41|1913.11|1913.35|1913.05|1913.68|1913.29|1912.52|1912.22|619
1688386800000|2023-07-03 12:20:00|1913.17|1912.87|1914.39|1914.09|1914.96|1914.66|1912.84|1912.54|865
1688387100000|2023-07-03 12:25:00|1914.52|1914.02|1914.71|1914.41|1915.2|1914.9|1914.11|1913.81|796
1688387400000|2023-07-03 12:30:00|1914.69|1914.39|1915.96|1915.66|1916.19|1915.87|1914.16|1913.86|875
1688387700000|2023-07-03 12:35:00|1916.02|1915.72|1919.15|1918.85|1919.32|1919|1916.02|1915.71|1149
1688388000000|2023-07-03 12:40:00|1919.22|1918.92|1919.94|1919.64|1920.12|1919.72|1918.96|1918.61|922
1688388300000|2023-07-03 12:45:00|1919.95|1919.65|1920.61|1920.31|1921.2|1920.9|1919.74|1919.44|836
1688388600000|2023-07-03 12:50:00|1920.6|1920.3|1921.51|1921.21|1921.87|1921.54|1920.6|1920.3|825
1688388900000|2023-07-03 12:55:00|1921.5|1921.2|1922.11|1921.81|1922.31|1921.95|1921.16|1920.86|766
1688389200000|2023-07-03 13:00:00|1922.08|1921.78|1920.45|1920.15|1922.22|1921.92|1920.38|1920.05|1099
1688389500000|2023-07-03 13:05:00|1920.43|1920.13|1920.54|1920.24|1920.65|1920.28|1919.66|1919.36|830
1688389800000|2023-07-03 13:10:00|1920.52|1920.22|1922.21|1921.91|1922.42|1922.12|1920.31|1920.01|781
1688390100000|2023-07-03 13:15:00|1922.2|1921.9|1924.78|1924.48|1925.49|1925.19|1921.88|1921.58|1223
1688390400000|2023-07-03 13:20:00|1924.85|1924.55|1924.06|1923.76|1925.02|1924.72|1923.33|1922.91|984
1688390700000|2023-07-03 13:25:00|1924.08|1923.78|1923.66|1923.36|1924.52|1924.2|1923.55|1923.25|911
1688391000000|2023-07-03 13:30:00|1923.57|1923.27|1924.64|1924.34|1925.18|1924.88|1922.15|1921.85|1283
1688391300000|2023-07-03 13:35:00|1924.66|1924.36|1923.11|1922.81|1924.7|1924.4|1921.96|1921.61|1330
1688391600000|2023-07-03 13:40:00|1923.1|1922.8|1923.12|1922.62|1923.84|1923.49|1922.25|1921.92|1134
1688391900000|2023-07-03 13:45:00|1923.13|1922.63|1925.26|1924.96|1925.63|1925.3|1922.9|1922.55|1416
1688392200000|2023-07-03 13:50:00|1925.37|1925.07|1926.47|1926.17|1927.22|1926.92|1925.05|1924.75|1229
1688392500000|2023-07-03 13:55:00|1926.45|1926.15|1926.4|1925.9|1926.96|1926.59|1925.44|1925.06|1191
1688392800000|2023-07-03 14:00:00|1926.44|1925.94|1928.33|1928.03|1931.24|1930.94|1926.44|1925.94|1989
1688393100000|2023-07-03 14:05:00|1928.34|1928.04|1927.4|1927.1|1929.9|1929.56|1926.94|1926.53|1674
1688393400000|2023-07-03 14:10:00|1927.5|1927.2|1926.27|1925.97|1927.5|1927.2|1925.21|1924.79|1371
1688393700000|2023-07-03 14:15:00|1926.25|1925.95|1926.26|1925.96|1926.85|1926.46|1924.4|1924.1|1234
1688394000000|2023-07-03 14:20:00|1926.24|1925.94|1926.37|1926.07|1926.5|1926.13|1925.04|1924.7|1152
1688394300000|2023-07-03 14:25:00|1926.38|1926.08|1925.9|1925.6|1926.63|1926.28|1925.28|1924.92|1156
1688394600000|2023-07-03 14:30:00|1925.91|1925.61|1927.25|1926.95|1927.47|1927.1|1925.3|1924.96|1043
1688394900000|2023-07-03 14:35:00|1927.27|1926.97|1927.6|1927.3|1928.01|1927.69|1926.76|1926.46|1041
1688395200000|2023-07-03 14:40:00|1927.7|1927.4|1929.43|1929.13|1929.5|1929.2|1927.55|1927.21|989
1688395500000|2023-07-03 14:45:00|1929.46|1929.16|1928.56|1928.26|1929.83|1929.51|1927|1926.68|1113
1688395800000|2023-07-03 14:50:00|1928.6|1928.3|1929.91|1929.61|1930.07|1929.71|1928.21|1927.91|1097
1688396100000|2023-07-03 14:55:00|1929.94|1929.64|1930.35|1930.05|1930.57|1930.27|1929.43|1929.13|991
1688396400000|2023-07-03 15:00:00|1930.34|1930.04|1929.63|1929.33|1930.55|1930.25|1929.36|1929.06|1007
1688396700000|2023-07-03 15:05:00|1929.64|1929.34|1928.7|1928.4|1929.88|1929.58|1927.77|1927.42|1125
1688397000000|2023-07-03 15:10:00|1928.72|1928.42|1927.49|1927.19|1928.72|1928.42|1926.62|1926.31|1070
1688397300000|2023-07-03 15:15:00|1927.48|1927.18|1927.16|1926.86|1928.4|1928.03|1926.72|1926.42|941
1688397600000|2023-07-03 15:20:00|1927.18|1926.88|1927.56|1927.26|1927.74|1927.44|1926.59|1926.29|811
1688397900000|2023-07-03 15:25:00|1927.49|1927.19|1927.52|1927.22|1927.54|1927.24|1926.6|1926.3|800
1688398200000|2023-07-03 15:30:00|1927.5|1927.2|1926.77|1926.47|1927.5|1927.2|1926.17|1925.87|802
1688398500000|2023-07-03 15:35:00|1926.83|1926.53|1926.67|1926.37|1927.51|1927.21|1926.63|1926.23|718
1688398800000|2023-07-03 15:40:00|1926.66|1926.36|1927.6|1927.3|1927.64|1927.34|1926.44|1925.98|693
1688399100000|2023-07-03 15:45:00|1927.61|1927.31|1927.89|1927.59|1928.13|1927.8|1927.35|1927.05|755
1688399400000|2023-07-03 15:50:00|1927.92|1927.62|1926.67|1926.37|1928.09|1927.79|1926.16|1925.84|712
1688399700000|2023-07-03 15:55:00|1926.75|1926.45|1926.8|1926.5|1927.35|1927.05|1926.48|1926.18|586
1688400000000|2023-07-03 16:00:00|1926.78|1926.48|1926.37|1926.07|1926.92|1926.62|1926.26|1925.92|629
1688400300000|2023-07-03 16:05:00|1926.4|1926.1|1926.45|1926.15|1926.65|1926.31|1926.15|1925.85|563
1688400600000|2023-07-03 16:10:00|1926.44|1926.14|1925.82|1925.52|1926.45|1926.15|1925.53|1925.21|597
1688400900000|2023-07-03 16:15:00|1925.79|1925.49|1925.25|1924.95|1926.02|1925.68|1925.16|1924.86|571
1688401200000|2023-07-03 16:20:00|1925.24|1924.94|1925.45|1925.15|1925.75|1925.45|1925.15|1924.85|606
1688401500000|2023-07-03 16:25:00|1925.48|1925.18|1925.55|1925.25|1925.83|1925.48|1924.75|1924.38|586
1688401800000|2023-07-03 16:30:00|1925.56|1925.26|1925.5|1925.2|1925.9|1925.58|1925.06|1924.76|522
1688402100000|2023-07-03 16:35:00|1925.49|1925.19|1923.8|1923.5|1925.87|1925.5|1923.51|1923.21|801
1688402400000|2023-07-03 16:40:00|1923.85|1923.55|1922.36|1922.06|1923.98|1923.68|1922.34|1921.96|813
1688402700000|2023-07-03 16:45:00|1922.37|1922.07|1922.47|1922.17|1923.33|1922.97|1922.23|1921.92|644
1688403000000|2023-07-03 16:50:00|1922.48|1922.18|1923.28|1922.98|1923.48|1923.06|1922.36|1922.06|630
1688403300000|2023-07-03 16:55:00|1923.27|1922.97|1922.27|1921.97|1923.34|1923.04|1922|1921.7|702
1688403600000|2023-07-03 17:00:00|1922.33|1922.03|1921.65|1921.35|1922.35|1922.05|1921.43|1921.13|553
1688403900000|2023-07-03 17:05:00|1921.63|1921.33|1921.53|1921.23|1921.79|1921.38|1921.2|1920.82|441
1688404200000|2023-07-03 17:10:00|1921.56|1921.26|1921.68|1921.38|1922.08|1921.74|1921.39|1921.05|368
1688404500000|2023-07-03 17:15:00|1921.69|1921.39|1921.59|1921.29|1922.39|1921.96|1921.41|1921.01|365
1688404800000|2023-07-03 17:20:00|1921.6|1921.3|1921.59|1921.09|1921.7|1921.37|1921.1|1920.8|368
1688405100000|2023-07-03 17:25:00|1921.58|1921.08|1921.65|1921.35|1922.07|1921.7|1921.42|1921.08|520
1688405400000|2023-07-03 17:30:00|1921.74|1921.24|1921.83|1921.53|1922.03|1921.63|1921.03|1920.7|404
1688405700000|2023-07-03 17:35:00|1921.82|1921.52|1921.65|1921.15|1921.92|1921.55|1921.46|1921.09|331
1688406000000|2023-07-03 17:40:00|1921.54|1921.24|1921.45|1921.15|1921.78|1921.43|1921.39|1921.04|284
1688406300000|2023-07-03 17:45:00|1921.55|1921.05|1921.27|1920.77|1921.63|1921.23|1921.08|1920.76|273
1688406600000|2023-07-03 17:50:00|1921.19|1920.89|1921.06|1920.56|1921.48|1921.08|1920.88|1920.47|274
1688406900000|2023-07-03 17:55:00|1921.05|1920.55|1920.97|1920.47|1921.09|1920.74|1920.83|1920.44|234
1688407200000|2023-07-03 18:00:00|1920.95|1920.45|1920.86|1920.56|1921.13|1920.72|1920.84|1920.45|175
1688407500000|2023-07-03 18:05:00|1920.87|1920.57|1921.63|1921.13|1921.63|1921.24|1920.85|1920.45|225
1688407800000|2023-07-03 18:10:00|1921.62|1921.12|1921.92|1921.42|1922.09|1921.69|1921.51|1921.08|263
1688408100000|2023-07-03 18:15:00|1921.93|1921.43|1921.59|1921.09|1921.94|1921.49|1921.32|1920.88|186
1688408400000|2023-07-03 18:20:00|1921.58|1921.08|1921.45|1920.95|1921.69|1921.23|1921.14|1920.74|212
1688408700000|2023-07-03 18:25:00|1921.44|1920.94|1921.57|1921.07|1921.58|1921.18|1921.21|1920.79|156
1688409000000|2023-07-03 18:30:00|1921.53|1921.03|1921.61|1921.31|1921.79|1921.44|1921.34|1920.98|203
1688409300000|2023-07-03 18:35:00|1921.62|1921.32|1921.64|1921.34|1921.82|1921.44|1921.53|1921.14|135
1688409600000|2023-07-03 18:40:00|1921.66|1921.36|1921.53|1921.23|1921.81|1921.44|1921.5|1921.1|94
1688409900000|2023-07-03 18:45:00|1921.58|1921.28|1921.57|1921.27|1921.66|1921.29|1921.45|1921.03|103
1688410200000|2023-07-03 18:50:00|1921.58|1921.28|1921.29|1920.99|1921.58|1921.28|1921.2|1920.86|93
1688410500000|2023-07-03 18:55:00|1921.31|1921.01|1921.48|1921.18|1921.7|1921.35|1921.29|1920.99|160
1688410800000|2023-07-03 19:00:00|1921.49|1921.19|1921.98|1921.68|1922.06|1921.68|1921.48|1921.18|171
1688411100000|2023-07-03 19:05:00|1922.02|1921.72|1921.85|1921.55|1922.05|1921.74|1921.72|1921.39|74
1688411400000|2023-07-03 19:10:00|1921.83|1921.53|1921.95|1921.65|1921.99|1921.65|1921.82|1921.44|65
1688411700000|2023-07-03 19:15:00|1921.94|1921.64|1921.84|1921.54|1922.03|1921.68|1921.84|1921.51|66
1688412000000|2023-07-03 19:20:00|1921.85|1921.55|1921.85|1921.55|1922|1921.64|1921.79|1921.39|71
1688412300000|2023-07-03 19:25:00|1921.84|1921.54|1921.81|1921.31|1921.91|1921.54|1921.44|1921.08|133
1688412600000|2023-07-03 19:30:00|1921.8|1921.3|1921.66|1921.16|1921.96|1921.52|1921.53|1921.13|115
1688412900000|2023-07-03 19:35:00|1921.67|1921.17|1921.49|1921.19|1921.67|1921.29|1921.26|1920.85|119
1688413200000|2023-07-03 19:40:00|1921.59|1921.09|1921.79|1921.29|1921.94|1921.54|1921.44|1921.09|121
1688413500000|2023-07-03 19:45:00|1921.69|1921.39|1921.57|1921.27|1921.95|1921.58|1921.56|1921.22|111
1688413800000|2023-07-03 19:50:00|1921.59|1921.29|1921.56|1921.26|1921.81|1921.42|1921.55|1921.17|94
1688414100000|2023-07-03 19:55:00|1921.57|1921.27|1921.55|1921.25|1921.87|1921.48|1921.55|1921.15|126
1688414400000|2023-07-03 20:00:00|1921.56|1921.26|1921.4|1921.1|1921.76|1921.36|1921.35|1921|111
1688414700000|2023-07-03 20:05:00|1921.39|1921.09|1921.43|1920.93|1921.51|1921.12|1921.28|1920.88|91
1688415000000|2023-07-03 20:10:00|1921.33|1921.03|1921.56|1921.26|1921.71|1921.32|1921.29|1920.89|91
1688415300000|2023-07-03 20:15:00|1921.55|1921.25|1921.58|1921.28|1921.78|1921.4|1921.49|1921.1|74
1688415600000|2023-07-03 20:20:00|1921.56|1921.26|1921.62|1921.12|1921.66|1921.27|1921.45|1921.07|84
1688415900000|2023-07-03 20:25:00|1921.53|1921.23|1921.43|1921.13|1921.63|1921.23|1921.42|1921.05|67
1688416200000|2023-07-03 20:30:00|1921.44|1921.14|1921.72|1921.22|1921.79|1921.35|1921.27|1920.93|112
1688416500000|2023-07-03 20:35:00|1921.62|1921.32|1921.77|1921.27|1921.87|1921.38|1921.53|1921.13|74
1688416800000|2023-07-03 20:40:00|1921.85|1921.35|1921.9|1921.4|1921.94|1921.54|1921.66|1921.32|60
1688417100000|2023-07-03 20:45:00|1921.89|1921.39|1921.83|1921.53|1922.04|1921.58|1921.65|1921.29|85
1688417400000|2023-07-03 20:50:00|1921.95|1921.45|1921.58|1921.28|1922.04|1921.63|1921.5|1921.1|91
1688417700000|2023-07-03 20:55:00|1921.79|1921.29|1921.87|1921.37|1921.9|1921.5|1921.59|1921.17|73
1688421600000|2023-07-03 22:00:00|1921.6|1921.1|1921.44|1920.94|1925.7|1921.59|1921.34|1920.68|104
1688421900000|2023-07-03 22:05:00|1921.49|1920.99|1921.75|1921.25|1921.81|1921.36|1921.38|1920.94|62
1688422200000|2023-07-03 22:10:00|1921.74|1921.24|1921.8|1921.3|1921.83|1921.33|1921.7|1921.2|59
1688422500000|2023-07-03 22:15:00|1921.81|1921.31|1921.79|1921.29|1921.87|1921.37|1921.72|1921.22|53
1688422800000|2023-07-03 22:20:00|1921.74|1921.24|1921.7|1921.4|1921.96|1921.46|1921.66|1921.22|48
1688423100000|2023-07-03 22:25:00|1921.83|1921.33|1921.83|1921.33|1921.88|1921.4|1921.7|1921.26|9
1688423400000|2023-07-03 22:30:00|1921.99|1921.49|1921.72|1921.22|1921.99|1921.49|1921.47|1921.07|81
1688423700000|2023-07-03 22:35:00|1921.65|1921.35|1921.78|1921.28|1921.8|1921.36|1921.6|1921.17|53
1688424000000|2023-07-03 22:40:00|1921.7|1921.4|1921.84|1921.54|1921.93|1921.57|1921.49|1921.17|46
1688424300000|2023-07-03 22:45:00|1921.92|1921.42|1921.72|1921.42|1921.92|1921.52|1921.67|1921.32|52
1688424600000|2023-07-03 22:50:00|1921.71|1921.41|1921.8|1921.3|1921.83|1921.43|1921.6|1921.2|58
1688424900000|2023-07-03 22:55:00|1921.71|1921.41|1921.53|1921.03|1921.81|1921.43|1921.41|1920.98|62
1688425200000|2023-07-03 23:00:00|1921.55|1921.05|1920.83|1920.33|1921.55|1921.14|1920.16|1919.66|260
1688425500000|2023-07-03 23:05:00|1920.8|1920.3|1921.04|1920.54|1921.22|1920.72|1920.78|1920.28|92
1688425800000|2023-07-03 23:10:00|1921.07|1920.57|1921.15|1920.65|1921.28|1920.88|1921.04|1920.54|65
1688426100000|2023-07-03 23:15:00|1921.14|1920.64|1921.29|1920.79|1921.35|1920.94|1921.05|1920.55|43
1688426400000|2023-07-03 23:20:00|1921.09|1920.74|1921.12|1920.82|1921.29|1920.91|1921.04|1920.64|73
1688426700000|2023-07-03 23:25:00|1921.14|1920.84|1921.19|1920.69|1921.23|1920.88|1921.03|1920.61|54
1688427000000|2023-07-03 23:30:00|1921.18|1920.68|1921.16|1920.66|1921.22|1920.82|1921|1920.6|90
1688427300000|2023-07-03 23:35:00|1921.17|1920.67|1920.99|1920.69|1921.18|1920.74|1920.95|1920.57|43
1688427600000|2023-07-03 23:40:00|1921.09|1920.59|1921.19|1920.89|1921.29|1920.9|1920.97|1920.57|78
1688427900000|2023-07-03 23:45:00|1921.29|1920.79|1921.31|1921.01|1921.4|1921.03|1921.1|1920.72|79
1688428200000|2023-07-03 23:50:00|1921.3|1921|1921.54|1921.24|1921.62|1921.25|1921.23|1920.83|130
1688428500000|2023-07-03 23:55:00|1921.58|1921.28|1921.43|1921.13|1921.64|1921.28|1921.42|1920.98|138
1688428800000|2023-07-04 00:00:00|1921.52|1921.02|1921.42|1921.12|1921.59|1921.26|1921.17|1920.8|281
1688429100000|2023-07-04 00:05:00|1921.41|1921.11|1921.62|1921.12|1921.8|1921.43|1921.11|1920.73|307
1688429400000|2023-07-04 00:10:00|1921.54|1921.04|1921.99|1921.49|1922.02|1921.57|1921.42|1921.04|257
1688429700000|2023-07-04 00:15:00|1921.94|1921.44|1921.67|1921.17|1921.97|1921.48|1921.23|1920.9|363
1688430000000|2023-07-04 00:20:00|1921.66|1921.16|1921.44|1920.94|1921.87|1921.47|1921.26|1920.76|301
1688430300000|2023-07-04 00:25:00|1921.45|1920.95|1921.33|1921.03|1921.45|1921.07|1921.04|1920.65|219
1688430600000|2023-07-04 00:30:00|1921.34|1921.04|1921.63|1921.13|1921.67|1921.26|1920.98|1920.58|230
1688430900000|2023-07-04 00:35:00|1921.7|1921.2|1921.95|1921.45|1921.98|1921.56|1921.37|1920.91|274
1688431200000|2023-07-04 00:40:00|1921.96|1921.46|1921.96|1921.66|1922.18|1921.82|1921.55|1921.17|289
1688431500000|2023-07-04 00:45:00|1922.08|1921.58|1921.78|1921.48|1922.37|1922|1921.68|1921.35|328
1688431800000|2023-07-04 00:50:00|1921.88|1921.38|1921.41|1921.11|1921.88|1921.52|1921.31|1920.91|403
1688432100000|2023-07-04 00:55:00|1921.47|1921.17|1921.38|1921.08|1921.65|1921.3|1921.17|1920.82|386
1688432400000|2023-07-04 01:00:00|1921.39|1921.09|1921.28|1920.98|1922.19|1921.75|1921.22|1920.85|580
1688432700000|2023-07-04 01:05:00|1921.4|1920.9|1920.56|1920.26|1921.4|1920.95|1920.29|1919.89|451
1688433000000|2023-07-04 01:10:00|1920.52|1920.22|1921.23|1920.93|1921.33|1920.97|1920.25|1919.85|426
1688433300000|2023-07-04 01:15:00|1921.24|1920.94|1922.59|1922.29|1922.94|1922.56|1921.08|1920.72|740
1688433600000|2023-07-04 01:20:00|1922.6|1922.3|1923|1922.7|1923.34|1923.04|1922.43|1922.05|594
1688433900000|2023-07-04 01:25:00|1923.1|1922.6|1922.53|1922.23|1923.24|1922.86|1922.48|1922.18|523
1688434200000|2023-07-04 01:30:00|1922.52|1922.22|1921.76|1921.46|1922.63|1922.24|1921.48|1921.12|628
1688434500000|2023-07-04 01:35:00|1921.73|1921.43|1921.89|1921.39|1922.3|1921.94|1921.45|1921.07|522
1688434800000|2023-07-04 01:40:00|1921.9|1921.4|1922.34|1922.04|1922.56|1922.14|1921.57|1921.19|544
1688435100000|2023-07-04 01:45:00|1922.45|1921.95|1923.2|1922.7|1923.43|1923.05|1922.04|1921.57|600
1688435400000|2023-07-04 01:50:00|1923.21|1922.91|1922.26|1921.76|1923.22|1922.92|1921.76|1921.27|460
1688435700000|2023-07-04 01:55:00|1922.25|1921.75|1921.81|1921.51|1922.51|1922.13|1921.77|1921.39|499
1688436000000|2023-07-04 02:00:00|1921.87|1921.57|1921.12|1920.82|1922.1|1921.65|1921.1|1920.75|329
1688436300000|2023-07-04 02:05:00|1921.11|1920.81|1920.93|1920.63|1921.44|1921.03|1920.79|1920.42|484
1688436600000|2023-07-04 02:10:00|1920.96|1920.66|1921.33|1921.03|1921.44|1921.04|1920.82|1920.47|385
1688436900000|2023-07-04 02:15:00|1921.32|1921.02|1921.62|1921.12|1921.62|1921.26|1921.17|1920.81|290
1688437200000|2023-07-04 02:20:00|1921.51|1921.21|1921.76|1921.46|1921.83|1921.53|1921.51|1921.12|236
1688437500000|2023-07-04 02:25:00|1921.73|1921.43|1921.69|1921.39|1922.13|1921.76|1921.55|1921.16|221
1688437800000|2023-07-04 02:30:00|1921.7|1921.4|1921.81|1921.51|1921.91|1921.55|1921.51|1921.14|408
1688438100000|2023-07-04 02:35:00|1921.8|1921.5|1921.77|1921.47|1921.86|1921.5|1921.39|1921.08|298
1688438400000|2023-07-04 02:40:00|1921.72|1921.42|1921.69|1921.39|1921.9|1921.55|1921.57|1921.25|296
1688438700000|2023-07-04 02:45:00|1921.68|1921.38|1921.88|1921.58|1921.89|1921.58|1921.34|1920.98|357
1688439000000|2023-07-04 02:50:00|1921.87|1921.57|1922.05|1921.55|1922.23|1921.82|1921.81|1921.44|313
1688439300000|2023-07-04 02:55:00|1922.04|1921.54|1921.7|1921.4|1922.05|1921.63|1921.51|1921.13|323
1688439600000|2023-07-04 03:00:00|1921.72|1921.42|1922.34|1922.04|1922.46|1922.16|1921.57|1921.14|380
1688439900000|2023-07-04 03:05:00|1922.32|1922.02|1922.51|1922.21|1922.51|1922.21|1922.11|1921.76|283
1688440200000|2023-07-04 03:10:00|1922.49|1922.19|1922.38|1922.08|1922.63|1922.23|1922.21|1921.89|276
1688440500000|2023-07-04 03:15:00|1922.39|1922.09|1922.63|1922.33|1923|1922.62|1922.25|1921.95|343
1688440800000|2023-07-04 03:20:00|1922.61|1922.31|1922.75|1922.45|1922.89|1922.51|1922.38|1921.99|300
1688441100000|2023-07-04 03:25:00|1922.73|1922.43|1922.83|1922.53|1923.06|1922.67|1922.71|1922.35|253
1688441400000|2023-07-04 03:30:00|1922.84|1922.54|1923|1922.7|1923.14|1922.78|1922.77|1922.47|284
1688441700000|2023-07-04 03:35:00|1922.99|1922.69|1923.57|1923.27|1923.76|1923.41|1922.84|1922.52|277
1688442000000|2023-07-04 03:40:00|1923.58|1923.28|1923.12|1922.82|1923.71|1923.33|1922.95|1922.62|270
1688442300000|2023-07-04 03:45:00|1923.13|1922.83|1923.27|1922.97|1923.58|1923.19|1923.13|1922.79|274
1688442600000|2023-07-04 03:50:00|1923.25|1922.95|1923.73|1923.23|1923.78|1923.37|1923.19|1922.84|234
1688442900000|2023-07-04 03:55:00|1923.7|1923.2|1923.21|1922.91|1923.8|1923.4|1923.17|1922.78|228
1688443200000|2023-07-04 04:00:00|1923.22|1922.92|1923.02|1922.72|1923.44|1923.06|1922.97|1922.56|245
1688443500000|2023-07-04 04:05:00|1923|1922.7|1923.2|1922.9|1923.38|1923.04|1923|1922.69|241
1688443800000|2023-07-04 04:10:00|1923.17|1922.87|1923.07|1922.77|1923.36|1923.01|1922.99|1922.68|184
1688444100000|2023-07-04 04:15:00|1923.06|1922.76|1923.96|1923.46|1924.04|1923.65|1923.06|1922.69|284
1688444400000|2023-07-04 04:20:00|1923.97|1923.47|1923.75|1923.45|1924.05|1923.68|1923.69|1923.32|220
1688444700000|2023-07-04 04:25:00|1923.74|1923.44|1923.82|1923.52|1924.44|1924.13|1923.6|1923.19|503
1688445000000|2023-07-04 04:30:00|1923.79|1923.49|1923.48|1922.98|1924.09|1923.61|1923.36|1922.87|751
1688445300000|2023-07-04 04:35:00|1923.47|1922.97|1923.65|1923.15|1923.66|1923.16|1923.2|1922.7|537
1688445600000|2023-07-04 04:40:00|1923.6|1923.1|1924.24|1923.94|1924.29|1923.97|1923.52|1923.04|478
1688445900000|2023-07-04 04:45:00|1924.25|1923.95|1924.37|1924.07|1924.56|1924.2|1924.12|1923.82|316
1688446200000|2023-07-04 04:50:00|1924.36|1924.06|1924.43|1924.13|1924.55|1924.2|1924.18|1923.8|386
1688446500000|2023-07-04 04:55:00|1924.44|1924.14|1924.46|1924.16|1924.79|1924.41|1924.22|1923.85|313
1688446800000|2023-07-04 05:00:00|1924.44|1924.14|1924.68|1924.38|1924.98|1924.57|1924.17|1923.87|382
1688447100000|2023-07-04 05:05:00|1924.71|1924.41|1924.02|1923.72|1924.81|1924.41|1923.99|1923.63|247
1688447400000|2023-07-04 05:10:00|1924.01|1923.71|1924.09|1923.79|1924.18|1923.79|1923.68|1923.32|288
1688447700000|2023-07-04 05:15:00|1924.08|1923.78|1924|1923.7|1924.21|1923.82|1923.86|1923.49|277
1688448000000|2023-07-04 05:20:00|1924.01|1923.71|1924.11|1923.81|1924.33|1924.03|1923.95|1923.59|263
1688448300000|2023-07-04 05:25:00|1924.12|1923.82|1923.97|1923.67|1924.23|1923.92|1923.48|1923.18|389
1688448600000|2023-07-04 05:30:00|1923.98|1923.68|1923.82|1923.52|1924.33|1923.93|1923.61|1923.21|430
1688448900000|2023-07-04 05:35:00|1923.78|1923.48|1923.94|1923.44|1924.27|1923.88|1923.69|1923.32|356
1688449200000|2023-07-04 05:40:00|1923.82|1923.52|1923.78|1923.48|1924.16|1923.75|1923.63|1923.23|320
1688449500000|2023-07-04 05:45:00|1923.8|1923.5|1924.19|1923.69|1924.31|1923.93|1923.69|1923.32|376
1688449800000|2023-07-04 05:50:00|1924.06|1923.76|1923.6|1923.3|1924.28|1923.89|1923.5|1923.12|305
1688450100000|2023-07-04 05:55:00|1923.59|1923.29|1923.99|1923.49|1924.05|1923.65|1923.5|1923.15|402
1688450400000|2023-07-04 06:00:00|1923.87|1923.57|1924.7|1924.2|1925.01|1924.64|1923.64|1923.2|395
1688450700000|2023-07-04 06:05:00|1924.72|1924.22|1924.39|1924.09|1924.73|1924.3|1924.14|1923.72|527
1688451000000|2023-07-04 06:10:00|1924.41|1924.11|1925.13|1924.83|1925.36|1925|1924.24|1923.87|475
1688451300000|2023-07-04 06:15:00|1925.12|1924.82|1926.38|1926.08|1926.56|1926.26|1925.08|1924.78|623
1688451600000|2023-07-04 06:20:00|1926.4|1926.1|1926.02|1925.72|1926.52|1926.22|1925.52|1925.08|618
1688451900000|2023-07-04 06:25:00|1926.07|1925.77|1926.25|1925.95|1926.73|1926.39|1925.89|1925.52|713
1688452200000|2023-07-04 06:30:00|1926.26|1925.96|1926.27|1925.97|1926.51|1926.21|1926.09|1925.71|557
1688452500000|2023-07-04 06:35:00|1926.29|1925.99|1926.63|1926.33|1926.9|1926.57|1926.21|1925.91|603
1688452800000|2023-07-04 06:40:00|1926.64|1926.34|1926.69|1926.39|1927.2|1926.81|1926.5|1926.14|497
1688453100000|2023-07-04 06:45:00|1926.76|1926.26|1926.58|1926.08|1927.21|1926.91|1926.5|1926.08|560
1688453400000|2023-07-04 06:50:00|1926.57|1926.07|1926.89|1926.59|1926.95|1926.65|1926.23|1925.93|442
1688453700000|2023-07-04 06:55:00|1926.9|1926.6|1927.66|1927.36|1927.78|1927.42|1926.82|1926.49|550
1688454000000|2023-07-04 07:00:00|1927.69|1927.39|1926.98|1926.68|1927.94|1927.57|1926.92|1926.59|634
1688454300000|2023-07-04 07:05:00|1926.99|1926.69|1927|1926.7|1927.38|1927.08|1926.83|1926.49|463
1688454600000|2023-07-04 07:10:00|1927.02|1926.72|1926.98|1926.68|1927.21|1926.91|1926.42|1926.12|529
1688454900000|2023-07-04 07:15:00|1926.93|1926.63|1927.26|1926.96|1927.6|1927.28|1926.72|1926.42|402
1688455200000|2023-07-04 07:20:00|1927.24|1926.94|1926.7|1926.4|1927.27|1926.97|1926.45|1926.15|518
1688455500000|2023-07-04 07:25:00|1926.72|1926.42|1926.64|1926.34|1926.78|1926.48|1926.16|1925.86|458
1688455800000|2023-07-04 07:30:00|1926.66|1926.36|1927.08|1926.78|1927.38|1927.08|1926.42|1926.01|510
1688456100000|2023-07-04 07:35:00|1927.09|1926.79|1927.95|1927.65|1928.13|1927.79|1927.07|1926.75|446
1688456400000|2023-07-04 07:40:00|1927.94|1927.64|1927.27|1926.97|1928.1|1927.7|1927.11|1926.8|511
1688456700000|2023-07-04 07:45:00|1927.28|1926.98|1927.5|1927.2|1927.76|1927.34|1927.17|1926.77|371
1688457000000|2023-07-04 07:50:00|1927.51|1927.21|1928.4|1928.1|1928.74|1928.36|1927.31|1926.97|502
1688457300000|2023-07-04 07:55:00|1928.39|1928.09|1928.23|1927.93|1928.53|1928.15|1927.24|1926.94|488
1688457600000|2023-07-04 08:00:00|1928.24|1927.94|1927.74|1927.44|1928.56|1928.24|1927.69|1927.36|513
1688457900000|2023-07-04 08:05:00|1927.78|1927.48|1927.4|1927.1|1927.89|1927.59|1927.37|1927.05|447
1688458200000|2023-07-04 08:10:00|1927.39|1927.09|1927.96|1927.66|1928.1|1927.72|1927.38|1927.01|417
1688458500000|2023-07-04 08:15:00|1927.99|1927.69|1927.58|1927.28|1928.18|1927.79|1927.53|1927.16|384
1688458800000|2023-07-04 08:20:00|1927.55|1927.25|1927.3|1927|1928.1|1927.72|1927.28|1926.95|415
1688459100000|2023-07-04 08:25:00|1927.22|1926.92|1926.47|1926.17|1927.4|1926.97|1926.47|1926.17|360
1688459400000|2023-07-04 08:30:00|1926.5|1926.2|1927.33|1927.03|1927.49|1927.19|1925.98|1925.6|516
1688459700000|2023-07-04 08:35:00|1927.4|1927.1|1927.74|1927.44|1928.16|1927.85|1927.06|1926.64|636
1688460000000|2023-07-04 08:40:00|1927.75|1927.45|1927.59|1927.29|1928.09|1927.72|1927.56|1927.23|532
1688460300000|2023-07-04 08:45:00|1927.56|1927.26|1928.18|1927.88|1928.36|1928.01|1927.53|1927.14|407
1688460600000|2023-07-04 08:50:00|1928.19|1927.89|1928.67|1928.37|1929.07|1928.71|1927.98|1927.68|456
1688460900000|2023-07-04 08:55:00|1928.69|1928.39|1928.74|1928.44|1928.82|1928.52|1928.41|1928.05|390
1688461200000|2023-07-04 09:00:00|1928.76|1928.46|1929.22|1928.92|1929.53|1929.18|1928.74|1928.3|579
1688461500000|2023-07-04 09:05:00|1929.24|1928.94|1929.65|1929.35|1930.11|1929.81|1929.1|1928.73|582
1688461800000|2023-07-04 09:10:00|1929.64|1929.34|1929.82|1929.52|1930.27|1929.97|1929.49|1929.09|474
1688462100000|2023-07-04 09:15:00|1929.84|1929.54|1929.76|1929.46|1929.95|1929.6|1929.55|1929.18|469
1688462400000|2023-07-04 09:20:00|1929.78|1929.48|1930.4|1929.9|1930.67|1930.34|1929.68|1929.38|542
1688462700000|2023-07-04 09:25:00|1930.28|1929.98|1929.91|1929.61|1930.5|1930.08|1929.88|1929.49|460
1688463000000|2023-07-04 09:30:00|1929.9|1929.6|1930.61|1930.11|1930.61|1930.21|1929.89|1929.51|430
1688463300000|2023-07-04 09:35:00|1930.63|1930.13|1930.32|1930.02|1930.93|1930.55|1930.09|1929.71|491
1688463600000|2023-07-04 09:40:00|1930.33|1930.03|1929.99|1929.69|1930.53|1930.12|1929.92|1929.62|390
1688463900000|2023-07-04 09:45:00|1929.98|1929.68|1930.34|1930.04|1930.44|1930.11|1929.67|1929.37|499
1688464200000|2023-07-04 09:50:00|1930.29|1929.99|1930.01|1929.71|1930.51|1930.21|1929.83|1929.49|365
1688464500000|2023-07-04 09:55:00|1929.97|1929.67|1929.93|1929.63|1930.3|1929.95|1929.82|1929.52|406
1688464800000|2023-07-04 10:00:00|1929.97|1929.67|1930.29|1929.99|1930.36|1930.06|1929.76|1929.42|449
1688465100000|2023-07-04 10:05:00|1930.31|1930.01|1930.68|1930.38|1930.78|1930.48|1930.25|1929.95|300
1688465400000|2023-07-04 10:10:00|1930.7|1930.4|1930.7|1930.4|1930.82|1930.43|1930.35|1929.99|359
1688465700000|2023-07-04 10:15:00|1930.69|1930.39|1929.99|1929.69|1930.92|1930.62|1929.99|1929.59|390
1688466000000|2023-07-04 10:20:00|1930.04|1929.74|1929.96|1929.66|1930.08|1929.78|1929.35|1929.05|414
1688466300000|2023-07-04 10:25:00|1929.95|1929.65|1929.34|1929.04|1930.02|1929.72|1929.14|1928.75|399
1688466600000|2023-07-04 10:30:00|1929.35|1929.05|1929.14|1928.84|1929.53|1929.23|1929.04|1928.69|326
1688466900000|2023-07-04 10:35:00|1929.15|1928.85|1928.92|1928.62|1929.23|1928.88|1928.9|1928.52|329
1688467200000|2023-07-04 10:40:00|1928.91|1928.61|1929.81|1929.51|1929.93|1929.53|1928.86|1928.56|353
1688467500000|2023-07-04 10:45:00|1929.82|1929.52|1929.85|1929.55|1930.24|1929.88|1929.72|1929.42|403
1688467800000|2023-07-04 10:50:00|1929.86|1929.56|1929.51|1929.21|1930|1929.62|1929.34|1929|301
1688468100000|2023-07-04 10:55:00|1929.46|1929.16|1929.04|1928.74|1929.75|1929.45|1929.01|1928.64|354
1688468400000|2023-07-04 11:00:00|1929.05|1928.75|1929.65|1929.35|1929.72|1929.36|1928.99|1928.69|437
1688468700000|2023-07-04 11:05:00|1929.66|1929.36|1929.78|1929.48|1929.85|1929.49|1929.55|1929.2|304
1688469000000|2023-07-04 11:10:00|1929.9|1929.4|1929.34|1929.04|1929.9|1929.54|1929.07|1928.77|428
1688469300000|2023-07-04 11:15:00|1929.33|1929.03|1929.15|1928.85|1929.41|1929.04|1928.91|1928.52|297
1688469600000|2023-07-04 11:20:00|1929.18|1928.88|1929.1|1928.8|1929.26|1928.93|1928.99|1928.64|270
1688469900000|2023-07-04 11:25:00|1929.09|1928.79|1928.91|1928.61|1929.66|1929.32|1928.67|1928.3|361
1688470200000|2023-07-04 11:30:00|1928.92|1928.62|1929.11|1928.61|1929.18|1928.87|1928.68|1928.38|343
1688470500000|2023-07-04 11:35:00|1929|1928.7|1928.03|1927.73|1929.16|1928.86|1928.02|1927.67|355
1688470800000|2023-07-04 11:40:00|1928.02|1927.72|1928.25|1927.95|1928.74|1928.37|1927.82|1927.51|445
1688471100000|2023-07-04 11:45:00|1928.26|1927.96|1928.39|1928.09|1928.56|1928.26|1928.21|1927.9|315
1688471400000|2023-07-04 11:50:00|1928.38|1928.08|1928.42|1927.92|1928.71|1928.31|1928.21|1927.84|319
1688471700000|2023-07-04 11:55:00|1928.41|1927.91|1928.76|1928.46|1929.07|1928.69|1928.26|1927.9|413
1688472000000|2023-07-04 12:00:00|1928.86|1928.36|1929.97|1929.67|1930.16|1929.78|1928.22|1927.83|692
1688472300000|2023-07-04 12:05:00|1929.99|1929.69|1929.82|1929.52|1930.15|1929.8|1929.69|1929.36|412
1688472600000|2023-07-04 12:10:00|1929.84|1929.54|1930.33|1930.03|1930.52|1930.22|1929.77|1929.36|377
1688472900000|2023-07-04 12:15:00|1930.32|1930.02|1929.73|1929.43|1930.43|1930.09|1929.55|1929.24|423
1688473200000|2023-07-04 12:20:00|1929.72|1929.42|1928.82|1928.52|1929.95|1929.65|1928.82|1928.46|441
1688473500000|2023-07-04 12:25:00|1928.83|1928.53|1928.24|1927.94|1928.97|1928.64|1927.97|1927.62|477
1688473800000|2023-07-04 12:30:00|1928.25|1927.95|1927.58|1927.28|1928.37|1928.07|1927.22|1926.92|498
1688474100000|2023-07-04 12:35:00|1927.63|1927.33|1926.81|1926.51|1927.86|1927.53|1926.75|1926.4|477
1688474400000|2023-07-04 12:40:00|1926.82|1926.52|1926.66|1926.36|1927.38|1927.08|1926.45|1926.13|574
1688474700000|2023-07-04 12:45:00|1926.68|1926.38|1926.57|1926.27|1927.13|1926.76|1926.53|1926.14|457
1688475000000|2023-07-04 12:50:00|1926.55|1926.25|1926.8|1926.5|1927.64|1927.31|1926.47|1926.09|540
1688475300000|2023-07-04 12:55:00|1926.81|1926.51|1927|1926.7|1927.64|1927.22|1926.73|1926.39|455
1688475600000|2023-07-04 13:00:00|1927.08|1926.58|1926.92|1926.62|1927.19|1926.81|1926.5|1926.15|631
1688475900000|2023-07-04 13:05:00|1926.89|1926.59|1926.86|1926.56|1927.37|1927.03|1926.71|1926.35|462
1688476200000|2023-07-04 13:10:00|1926.85|1926.55|1927.11|1926.81|1927.39|1926.99|1926.37|1926.02|473
1688476500000|2023-07-04 13:15:00|1927.09|1926.79|1927.57|1927.27|1927.73|1927.34|1927.09|1926.69|475
1688476800000|2023-07-04 13:20:00|1927.61|1927.31|1928.07|1927.57|1928.18|1927.78|1927.43|1927.11|491
1688477100000|2023-07-04 13:25:00|1927.97|1927.67|1928.1|1927.8|1928.57|1928.16|1927.91|1927.55|518
1688477400000|2023-07-04 13:30:00|1928.17|1927.87|1929.18|1928.68|1929.23|1928.86|1928.17|1927.76|552
1688477700000|2023-07-04 13:35:00|1929.17|1928.67|1928.52|1928.22|1929.25|1928.85|1928.4|1928.1|415
1688478000000|2023-07-04 13:40:00|1928.5|1928.2|1928.77|1928.27|1928.86|1928.53|1928.22|1927.92|346
1688478300000|2023-07-04 13:45:00|1928.67|1928.37|1928.5|1928.2|1928.86|1928.48|1928.09|1927.74|426
1688478600000|2023-07-04 13:50:00|1928.49|1928.19|1928.65|1928.15|1928.93|1928.55|1928.39|1928.04|372
1688478900000|2023-07-04 13:55:00|1928.64|1928.14|1928.45|1928.15|1928.83|1928.44|1928.44|1928.05|341
1688479200000|2023-07-04 14:00:00|1928.46|1928.16|1928.29|1927.79|1928.88|1928.58|1927.89|1927.52|517
1688479500000|2023-07-04 14:05:00|1928.26|1927.76|1928.85|1928.55|1929.18|1928.79|1927.85|1927.52|538
1688479800000|2023-07-04 14:10:00|1928.84|1928.54|1929.08|1928.78|1929.39|1929.03|1928.65|1928.3|437
1688480100000|2023-07-04 14:15:00|1929.1|1928.8|1929.48|1929.18|1929.86|1929.47|1928.94|1928.56|338
1688480400000|2023-07-04 14:20:00|1929.49|1929.19|1929.13|1928.83|1929.74|1929.44|1929|1928.68|384
1688480700000|2023-07-04 14:25:00|1929.23|1928.73|1928.76|1928.46|1929.36|1928.92|1928.46|1928.16|403
1688481000000|2023-07-04 14:30:00|1928.78|1928.48|1928.63|1928.33|1929.03|1928.67|1928.59|1928.23|271
1688481300000|2023-07-04 14:35:00|1928.61|1928.31|1928.25|1927.95|1928.75|1928.35|1928.25|1927.91|305
1688481600000|2023-07-04 14:40:00|1928.28|1927.98|1928.46|1928.16|1928.66|1928.26|1928.12|1927.77|362
1688481900000|2023-07-04 14:45:00|1928.5|1928.2|1928.5|1928.2|1928.71|1928.37|1928.27|1927.89|307
1688482200000|2023-07-04 14:50:00|1928.49|1928.19|1928.67|1928.37|1928.88|1928.52|1928.48|1928.14|310
1688482500000|2023-07-04 14:55:00|1928.68|1928.38|1928.4|1927.9|1928.84|1928.46|1927.68|1927.38|467
1688482800000|2023-07-04 15:00:00|1928.41|1927.91|1928.27|1927.97|1928.49|1928.12|1927.99|1927.57|502
1688483100000|2023-07-04 15:05:00|1928.23|1927.93|1927.82|1927.52|1928.37|1927.98|1927.79|1927.39|371
1688483400000|2023-07-04 15:10:00|1927.92|1927.42|1927.6|1927.1|1927.99|1927.56|1927.35|1926.98|440
1688483700000|2023-07-04 15:15:00|1927.59|1927.09|1928.11|1927.61|1928.11|1927.71|1927.36|1926.99|328
1688484000000|2023-07-04 15:20:00|1928.12|1927.62|1927.54|1927.24|1928.12|1927.66|1927.51|1927.14|351
1688484300000|2023-07-04 15:25:00|1927.68|1927.18|1927.89|1927.39|1928.1|1927.65|1927.46|1927.09|323
1688484600000|2023-07-04 15:30:00|1927.88|1927.38|1927.93|1927.43|1928.16|1927.76|1927.67|1927.24|282
1688484900000|2023-07-04 15:35:00|1927.94|1927.44|1927.84|1927.34|1928.01|1927.64|1927.62|1927.25|238
1688485200000|2023-07-04 15:40:00|1927.83|1927.33|1927.8|1927.5|1927.97|1927.59|1927.4|1927.01|278
1688485500000|2023-07-04 15:45:00|1927.98|1927.48|1927.73|1927.23|1928.03|1927.66|1927.59|1927.22|231
1688485800000|2023-07-04 15:50:00|1927.59|1927.29|1927.31|1927.01|1927.76|1927.35|1927.17|1926.74|276
1688486100000|2023-07-04 15:55:00|1927.41|1926.91|1927.33|1926.83|1927.68|1927.29|1927.09|1926.67|293
1688486400000|2023-07-04 16:00:00|1927.36|1926.86|1927.16|1926.86|1927.5|1927.11|1926.97|1926.65|354
1688486700000|2023-07-04 16:05:00|1927.11|1926.81|1926.27|1925.77|1927.25|1926.88|1925.92|1925.55|388
1688487000000|2023-07-04 16:10:00|1926.26|1925.76|1926.12|1925.82|1926.58|1926.11|1925.98|1925.6|382
1688487300000|2023-07-04 16:15:00|1926.22|1925.72|1926.28|1925.98|1926.58|1926.19|1926.1|1925.72|315
1688487600000|2023-07-04 16:20:00|1926.39|1925.89|1926.14|1925.84|1926.39|1926.02|1925.88|1925.47|302
1688487900000|2023-07-04 16:25:00|1926.27|1925.77|1925.76|1925.46|1926.32|1925.89|1925.67|1925.28|326
1688488200000|2023-07-04 16:30:00|1925.79|1925.49|1925.55|1925.05|1926.01|1925.61|1925.3|1924.91|292
1688488500000|2023-07-04 16:35:00|1925.56|1925.06|1925|1924.5|1925.58|1925.23|1924.83|1924.43|415
1688488800000|2023-07-04 16:40:00|1925.02|1924.52|1924.62|1924.32|1925.18|1924.8|1924.55|1924.15|374
1688489100000|2023-07-04 16:45:00|1924.6|1924.3|1924.37|1924.07|1925.07|1924.66|1924.35|1923.96|370
1688489400000|2023-07-04 16:50:00|1924.34|1924.04|1924.67|1924.17|1924.71|1924.35|1924.28|1923.94|280
1688489700000|2023-07-04 16:55:00|1924.69|1924.19|1924.53|1924.03|1924.82|1924.44|1924.37|1923.96|203
1688490000000|2023-07-04 17:00:00|1924.5|1924|1924.57|1924.27|1924.74|1924.36|1924.22|1923.79|217
1688490300000|2023-07-04 17:05:00|1924.58|1924.28|1924.78|1924.28|1924.9|1924.44|1924.5|1924.09|177
1688490600000|2023-07-04 17:10:00|1924.77|1924.27|1925|1924.5|1925.12|1924.74|1924.6|1924.23|241
1688490900000|2023-07-04 17:15:00|1925.07|1924.57|1924.76|1924.26|1925.1|1924.69|1924.66|1924.26|162
1688491200000|2023-07-04 17:20:00|1924.78|1924.28|1924.87|1924.57|1924.92|1924.57|1924.67|1924.25|116
1688491500000|2023-07-04 17:25:00|1924.94|1924.44|1925.19|1924.69|1925.29|1924.89|1924.79|1924.37|135
1688491800000|2023-07-04 17:30:00|1925.11|1924.81|1925.04|1924.54|1925.22|1924.86|1924.96|1924.53|78
1688492100000|2023-07-04 17:35:00|1924.99|1924.69|1925.09|1924.59|1925.15|1924.76|1924.85|1924.46|108
1688492400000|2023-07-04 17:40:00|1925.07|1924.57|1924.93|1924.63|1925.07|1924.69|1924.87|1924.47|67
1688492700000|2023-07-04 17:45:00|1924.92|1924.62|1924.98|1924.68|1925.09|1924.69|1924.77|1924.36|81
1688493000000|2023-07-04 17:50:00|1924.96|1924.66|1925.28|1924.78|1925.56|1925.17|1924.96|1924.56|175
1688493300000|2023-07-04 17:55:00|1925.27|1924.77|1925.65|1925.35|1926.11|1925.74|1925.12|1924.72|265
1688493600000|2023-07-04 18:00:00|1925.78|1925.28|1925.42|1924.92|1925.83|1925.43|1925.29|1924.89|163
1688493900000|2023-07-04 18:05:00|1925.4|1924.9|1925.74|1925.24|1925.82|1925.39|1925.15|1924.83|156
1688494200000|2023-07-04 18:10:00|1925.68|1925.18|1925.19|1924.89|1925.92|1925.42|1925.15|1924.75|176
1688494500000|2023-07-04 18:15:00|1925.32|1924.82|1926.08|1925.78|1926.14|1925.84|1925.23|1924.82|219
1688494800000|2023-07-04 18:20:00|1926.03|1925.73|1926.15|1925.65|1926.35|1925.88|1925.95|1925.54|123
1688495100000|2023-07-04 18:25:00|1926.09|1925.59|1926.52|1926.02|1929.02|1926.2|1926.01|1925.24|108
1688508000000|2023-07-04 22:00:00|1926.14|1925.64|1926.55|1926.05|1927.96|1926.12|1925.7|1924.33|143
1688508300000|2023-07-04 22:05:00|1926.38|1926.08|1925.88|1925.58|1926.78|1926.35|1925.73|1925.23|277
1688508600000|2023-07-04 22:10:00|1926.15|1925.85|1925.7|1925.2|1926.25|1925.85|1925.05|1924.55|178
1688508900000|2023-07-04 22:15:00|1925.69|1925.19|1925.61|1925.11|1926.01|1925.51|1925.28|1924.78|230
1688509200000|2023-07-04 22:20:00|1925.6|1925.1|1926.11|1925.61|1926.51|1926.01|1925.29|1924.79|259
1688509500000|2023-07-04 22:25:00|1926.12|1925.62|1926.87|1926.37|1926.88|1926.38|1926.12|1925.62|186
1688509800000|2023-07-04 22:30:00|1926.88|1926.38|1927.29|1926.79|1927.46|1926.96|1926.72|1926.22|204
1688510100000|2023-07-04 22:35:00|1927.28|1926.78|1927.22|1926.72|1927.35|1926.93|1926.99|1926.58|239
1688510400000|2023-07-04 22:40:00|1927.24|1926.74|1927.12|1926.82|1927.45|1927.02|1926.89|1926.49|321
1688510700000|2023-07-04 22:45:00|1927.11|1926.81|1926.86|1926.56|1927.27|1926.87|1926.63|1926.25|214
1688511000000|2023-07-04 22:50:00|1926.88|1926.58|1926.72|1926.22|1927.06|1926.65|1926.51|1926.14|189
1688511300000|2023-07-04 22:55:00|1926.73|1926.23|1926.47|1925.97|1926.83|1926.35|1926.08|1925.68|228
1688511600000|2023-07-04 23:00:00|1926.49|1925.99|1925.99|1925.69|1926.53|1926.13|1925.77|1925.38|267
1688511900000|2023-07-04 23:05:00|1926.09|1925.59|1925.28|1924.78|1926.17|1925.78|1925.15|1924.74|301
1688512200000|2023-07-04 23:10:00|1925.27|1924.77|1925.51|1925.01|1925.65|1925.27|1925.09|1924.71|222
1688512500000|2023-07-04 23:15:00|1925.49|1924.99|1926.12|1925.62|1926.12|1925.62|1925.49|1924.99|176
1688512800000|2023-07-04 23:20:00|1926.13|1925.63|1926.11|1925.61|1926.42|1925.94|1926.02|1925.59|157
1688513100000|2023-07-04 23:25:00|1926.09|1925.59|1926.26|1925.96|1926.5|1926.08|1925.96|1925.57|148
1688513400000|2023-07-04 23:30:00|1926.35|1925.85|1926.52|1926.22|1926.64|1926.27|1926.16|1925.76|114
1688513700000|2023-07-04 23:35:00|1926.48|1926.18|1926.56|1926.06|1926.64|1926.29|1926.37|1925.96|138
1688514000000|2023-07-04 23:40:00|1926.54|1926.04|1926.39|1925.89|1926.68|1926.26|1926.32|1925.89|122
1688514300000|2023-07-04 23:45:00|1926.41|1925.91|1926.39|1925.89|1926.45|1926.04|1926.07|1925.67|186
1688514600000|2023-07-04 23:50:00|1926.4|1925.9|1926.52|1926.02|1926.55|1926.16|1926.1|1925.72|178
1688514900000|2023-07-04 23:55:00|1926.51|1926.01|1926.6|1926.1|1926.72|1926.3|1926.31|1925.94|234
1688515200000|2023-07-05 00:00:00|1926.62|1926.12|1926.44|1926.14|1926.95|1926.56|1926.35|1926.01|328
1688515500000|2023-07-05 00:05:00|1926.53|1926.03|1926.59|1926.29|1927.01|1926.64|1926.39|1926.02|357
1688515800000|2023-07-05 00:10:00|1926.6|1926.3|1926.15|1925.85|1926.74|1926.35|1926.1|1925.75|317
1688516100000|2023-07-05 00:15:00|1926.25|1925.75|1926.03|1925.73|1926.53|1926.12|1926.02|1925.64|303
1688516400000|2023-07-05 00:20:00|1926.1|1925.8|1926.52|1926.22|1926.6|1926.23|1925.98|1925.64|278
1688516700000|2023-07-05 00:25:00|1926.53|1926.23|1926.96|1926.46|1926.96|1926.54|1926.26|1925.87|254
1688517000000|2023-07-05 00:30:00|1926.95|1926.45|1926.98|1926.68|1927.21|1926.82|1926.73|1926.37|302
1688517300000|2023-07-05 00:35:00|1927.09|1926.59|1927.07|1926.77|1927.37|1927.02|1926.97|1926.59|217
1688517600000|2023-07-05 00:40:00|1927.16|1926.66|1926.99|1926.69|1927.2|1926.8|1926.79|1926.41|257
1688517900000|2023-07-05 00:45:00|1926.98|1926.68|1926.84|1926.54|1927.09|1926.69|1926.72|1926.34|223
1688518200000|2023-07-05 00:50:00|1926.85|1926.55|1926.83|1926.53|1927.14|1926.77|1926.6|1926.22|313
1688518500000|2023-07-05 00:55:00|1926.89|1926.39|1926.89|1926.59|1926.95|1926.61|1926.57|1926.21|228
1688518800000|2023-07-05 01:00:00|1926.9|1926.6|1926.4|1926.1|1926.97|1926.67|1926.37|1925.98|350
1688519100000|2023-07-05 01:05:00|1926.49|1925.99|1925.59|1925.29|1926.61|1926.3|1925.58|1925.23|397
1688519400000|2023-07-05 01:10:00|1925.6|1925.3|1925.44|1925.14|1925.89|1925.57|1925.25|1924.9|422
1688519700000|2023-07-05 01:15:00|1925.45|1925.15|1925.71|1925.41|1925.99|1925.69|1925.4|1925|504
1688520000000|2023-07-05 01:20:00|1925.73|1925.43|1925.89|1925.59|1926.11|1925.81|1925.62|1925.28|292
1688520300000|2023-07-05 01:25:00|1925.82|1925.52|1926.54|1926.24|1926.69|1926.34|1925.75|1925.36|319
1688520600000|2023-07-05 01:30:00|1926.55|1926.25|1926.4|1926.1|1927|1926.63|1926.12|1925.74|645
1688520900000|2023-07-05 01:35:00|1926.39|1926.09|1926.12|1925.62|1926.72|1926.37|1926.02|1925.62|505
1688521200000|2023-07-05 01:40:00|1926.02|1925.72|1925.63|1925.13|1926.11|1925.74|1925.36|1924.97|530
1688521500000|2023-07-05 01:45:00|1925.64|1925.14|1925.02|1924.52|1925.64|1925.28|1924.77|1924.38|625
1688521800000|2023-07-05 01:50:00|1924.92|1924.62|1924.46|1924.16|1925.14|1924.75|1924.22|1923.87|516
1688522100000|2023-07-05 01:55:00|1924.47|1924.17|1924.4|1924.1|1924.94|1924.57|1924.29|1923.9|430
1688522400000|2023-07-05 02:00:00|1924.39|1924.09|1924.18|1923.88|1924.48|1924.15|1923.76|1923.39|462
1688522700000|2023-07-05 02:05:00|1924.19|1923.89|1923.58|1923.28|1924.6|1924.28|1923.48|1923.18|445
1688523000000|2023-07-05 02:10:00|1923.63|1923.13|1923.99|1923.69|1924.08|1923.71|1923.39|1923.02|467
1688523300000|2023-07-05 02:15:00|1924.09|1923.59|1923.94|1923.64|1924.3|1923.97|1923.86|1923.46|291
1688523600000|2023-07-05 02:20:00|1924.05|1923.55|1924.04|1923.74|1924.16|1923.81|1923.65|1923.31|297
1688523900000|2023-07-05 02:25:00|1924.07|1923.77|1924.39|1923.89|1924.48|1924.09|1923.79|1923.45|325
1688524200000|2023-07-05 02:30:00|1924.4|1923.9|1924.1|1923.8|1924.52|1924.15|1923.94|1923.55|429
1688524500000|2023-07-05 02:35:00|1924.21|1923.71|1923.64|1923.34|1924.42|1924.02|1923.49|1923.12|387
1688524800000|2023-07-05 02:40:00|1923.63|1923.33|1923.76|1923.46|1924.25|1923.87|1923.63|1923.25|372
1688525100000|2023-07-05 02:45:00|1923.75|1923.45|1923.87|1923.57|1924.33|1923.92|1923.53|1923.17|326
1688525400000|2023-07-05 02:50:00|1923.89|1923.59|1923.83|1923.53|1924.16|1923.77|1923.79|1923.38|245
1688525700000|2023-07-05 02:55:00|1923.93|1923.43|1925.03|1924.53|1925.11|1924.69|1923.77|1923.38|294
1688526000000|2023-07-05 03:00:00|1925.02|1924.52|1925.25|1924.95|1925.33|1924.98|1924.87|1924.5|310
1688526300000|2023-07-05 03:05:00|1925.26|1924.96|1925.07|1924.77|1925.34|1924.98|1925.03|1924.65|256
1688526600000|2023-07-05 03:10:00|1925.06|1924.76|1925.13|1924.83|1925.29|1924.91|1924.52|1924.18|362
1688526900000|2023-07-05 03:15:00|1925.12|1924.82|1924.97|1924.47|1925.26|1924.89|1924.44|1924.09|317
1688527200000|2023-07-05 03:20:00|1924.96|1924.46|1924.67|1924.37|1924.99|1924.65|1924.5|1924.15|312
1688527500000|2023-07-05 03:25:00|1924.69|1924.39|1924.55|1924.25|1924.76|1924.41|1924.26|1923.93|362
1688527800000|2023-07-05 03:30:00|1924.54|1924.24|1924.46|1924.16|1924.79|1924.37|1924.34|1923.97|278
1688528100000|2023-07-05 03:35:00|1924.58|1924.08|1924.66|1924.36|1924.86|1924.47|1924.4|1924.04|230
1688528400000|2023-07-05 03:40:00|1924.67|1924.37|1924.71|1924.21|1925.24|1924.86|1924.44|1924.04|301
1688528700000|2023-07-05 03:45:00|1924.7|1924.2|1924.67|1924.37|1925.05|1924.65|1924.54|1924.17|263
1688529000000|2023-07-05 03:50:00|1924.66|1924.36|1924.72|1924.42|1924.85|1924.45|1924.59|1924.19|190
1688529300000|2023-07-05 03:55:00|1924.71|1924.41|1924.62|1924.32|1924.84|1924.52|1924.57|1924.23|155
1688529600000|2023-07-05 04:00:00|1924.61|1924.31|1924.75|1924.45|1924.99|1924.61|1924.41|1924.01|191
1688529900000|2023-07-05 04:05:00|1924.74|1924.44|1924.96|1924.66|1925.05|1924.67|1924.62|1924.3|131
1688530200000|2023-07-05 04:10:00|1924.95|1924.65|1925.26|1924.96|1925.47|1925.07|1924.92|1924.6|202
1688530500000|2023-07-05 04:15:00|1925.28|1924.98|1925.26|1924.96|1925.47|1925.08|1925.13|1924.73|169
1688530800000|2023-07-05 04:20:00|1925.25|1924.95|1925.15|1924.85|1925.44|1925.05|1925.04|1924.67|300
1688531100000|2023-07-05 04:25:00|1925.16|1924.86|1925.24|1924.74|1925.34|1924.96|1924.99|1924.57|223
1688531400000|2023-07-05 04:30:00|1925.25|1924.75|1925.07|1924.77|1925.66|1925.32|1925.06|1924.64|297
1688531700000|2023-07-05 04:35:00|1925.06|1924.76|1925.15|1924.85|1925.41|1925|1924.92|1924.52|235
1688532000000|2023-07-05 04:40:00|1925.14|1924.84|1925.27|1924.77|1925.64|1925.22|1924.91|1924.55|258
1688532300000|2023-07-05 04:45:00|1925.18|1924.88|1925.92|1925.62|1926.05|1925.68|1925.18|1924.74|284
1688532600000|2023-07-05 04:50:00|1925.9|1925.6|1925.78|1925.48|1926.23|1925.88|1925.77|1925.38|221
1688532900000|2023-07-05 04:55:00|1925.88|1925.38|1925.85|1925.35|1925.97|1925.58|1925.59|1925.21|222
1688533200000|2023-07-05 05:00:00|1925.84|1925.34|1925.86|1925.36|1926.05|1925.63|1925.37|1925.01|360
1688533500000|2023-07-05 05:05:00|1925.85|1925.35|1925.5|1925.2|1925.88|1925.49|1925.2|1924.9|325
1688533800000|2023-07-05 05:10:00|1925.49|1925.19|1925.74|1925.44|1925.78|1925.48|1925.39|1925.01|298
1688534100000|2023-07-05 05:15:00|1925.77|1925.47|1925.76|1925.46|1926.25|1925.95|1925.66|1925.27|267
1688534400000|2023-07-05 05:20:00|1925.77|1925.47|1925.84|1925.54|1926.15|1925.75|1925.73|1925.4|300
1688534700000|2023-07-05 05:25:00|1925.83|1925.53|1926.34|1926.04|1926.39|1926.04|1925.65|1925.32|399
1688535000000|2023-07-05 05:30:00|1926.31|1926.01|1926.49|1926.19|1926.77|1926.37|1925.83|1925.53|560
1688535300000|2023-07-05 05:35:00|1926.48|1926.18|1925.52|1925.22|1926.69|1926.31|1925.51|1925.21|457
1688535600000|2023-07-05 05:40:00|1925.6|1925.1|1925.66|1925.16|1925.97|1925.58|1925.32|1924.92|486
1688535900000|2023-07-05 05:45:00|1925.65|1925.15|1925.63|1925.33|1925.86|1925.5|1925.39|1925.09|380
1688536200000|2023-07-05 05:50:00|1925.68|1925.38|1925.72|1925.42|1925.99|1925.64|1925.55|1925.19|312
1688536500000|2023-07-05 05:55:00|1925.74|1925.44|1925.75|1925.45|1926.23|1925.82|1925.6|1925.3|414
1688536800000|2023-07-05 06:00:00|1925.79|1925.49|1925.04|1924.74|1926.01|1925.7|1924.85|1924.53|547
1688537100000|2023-07-05 06:05:00|1925.05|1924.75|1924.93|1924.63|1925.23|1924.86|1924.61|1924.26|491
1688537400000|2023-07-05 06:10:00|1924.96|1924.66|1924.19|1923.69|1925|1924.7|1923.79|1923.49|630
1688537700000|2023-07-05 06:15:00|1924.21|1923.71|1923.11|1922.81|1924.23|1923.83|1923.08|1922.75|632
1688538000000|2023-07-05 06:20:00|1923.12|1922.82|1922.92|1922.42|1923.51|1923.13|1922.68|1922.29|681
1688538300000|2023-07-05 06:25:00|1922.93|1922.43|1922.63|1922.33|1922.98|1922.58|1922.3|1921.97|701
1688538600000|2023-07-05 06:30:00|1922.64|1922.34|1922.33|1922.03|1923.02|1922.72|1922.1|1921.76|654
1688538900000|2023-07-05 06:35:00|1922.32|1922.02|1921.55|1921.25|1922.87|1922.57|1921.52|1921.19|586
1688539200000|2023-07-05 06:40:00|1921.54|1921.24|1921.93|1921.63|1922.31|1921.96|1921.06|1920.76|720
1688539500000|2023-07-05 06:45:00|1921.92|1921.62|1922.27|1921.97|1922.7|1922.29|1921.8|1921.42|573
1688539800000|2023-07-05 06:50:00|1922.26|1921.96|1921.9|1921.6|1922.39|1922.05|1921.88|1921.53|533
1688540100000|2023-07-05 06:55:00|1921.91|1921.61|1922.28|1921.98|1922.53|1922.19|1921.2|1920.83|685
1688540400000|2023-07-05 07:00:00|1922.29|1921.99|1922.96|1922.66|1923.03|1922.73|1921.92|1921.62|829
1688540700000|2023-07-05 07:05:00|1922.92|1922.62|1923.47|1923.17|1923.94|1923.61|1922.54|1922.24|770
1688541000000|2023-07-05 07:10:00|1923.48|1923.18|1923.6|1923.3|1923.9|1923.52|1923.32|1922.94|640
1688541300000|2023-07-05 07:15:00|1923.61|1923.31|1924.12|1923.82|1924.3|1924|1923.56|1923.19|472
1688541600000|2023-07-05 07:20:00|1924.13|1923.83|1923.48|1923.18|1924.15|1923.85|1923.35|1923|558
1688541900000|2023-07-05 07:25:00|1923.49|1923.19|1924.45|1924.15|1924.55|1924.25|1923.35|1923.03|631
1688542200000|2023-07-05 07:30:00|1924.42|1924.12|1924.64|1924.34|1924.78|1924.48|1924.1|1923.8|572
1688542500000|2023-07-05 07:35:00|1924.66|1924.36|1925.21|1924.91|1925.33|1925.03|1924.59|1924.29|446
1688542800000|2023-07-05 07:40:00|1925.2|1924.9|1925.97|1925.67|1926.37|1926.03|1925.05|1924.67|686
1688543100000|2023-07-05 07:45:00|1925.98|1925.68|1926.75|1926.45|1926.92|1926.58|1925.54|1925.24|703
1688543400000|2023-07-05 07:50:00|1926.76|1926.46|1926.83|1926.53|1927.02|1926.72|1926.35|1926.05|601
1688543700000|2023-07-05 07:55:00|1926.81|1926.51|1927.63|1927.33|1927.96|1927.63|1926.61|1926.31|626
1688544000000|2023-07-05 08:00:00|1927.55|1927.25|1927.5|1927.2|1928.32|1928.01|1927.29|1926.99|944
1688544300000|2023-07-05 08:05:00|1927.52|1927.22|1927.9|1927.6|1928.29|1927.95|1927.43|1927.09|836
1688544600000|2023-07-05 08:10:00|1927.91|1927.61|1927.24|1926.94|1928.02|1927.72|1927.22|1926.92|606
1688544900000|2023-07-05 08:15:00|1927.23|1926.93|1926.41|1926.11|1927.37|1927.07|1926.33|1926.03|615
1688545200000|2023-07-05 08:20:00|1926.42|1926.12|1926.07|1925.77|1926.44|1926.14|1925.39|1925.09|629
1688545500000|2023-07-05 08:25:00|1926.12|1925.82|1926.45|1926.15|1926.83|1926.53|1926.04|1925.74|576
1688545800000|2023-07-05 08:30:00|1926.46|1926.16|1926.45|1926.15|1927.06|1926.76|1926.11|1925.77|495
1688546100000|2023-07-05 08:35:00|1926.44|1926.14|1927.08|1926.78|1927.13|1926.83|1926.22|1925.92|440
1688546400000|2023-07-05 08:40:00|1927.09|1926.79|1927.17|1926.87|1927.44|1927.09|1926.84|1926.54|503
1688546700000|2023-07-05 08:45:00|1927.15|1926.85|1927.09|1926.79|1927.77|1927.36|1927.08|1926.78|444
1688547000000|2023-07-05 08:50:00|1927.08|1926.78|1927.42|1927.12|1927.65|1927.33|1926.88|1926.58|367
1688547300000|2023-07-05 08:55:00|1927.41|1927.11|1927.19|1926.89|1927.6|1927.3|1927.11|1926.81|411
1688547600000|2023-07-05 09:00:00|1927.18|1926.88|1927.44|1927.14|1928.08|1927.78|1927.01|1926.71|540
1688547900000|2023-07-05 09:05:00|1927.45|1927.15|1928.4|1928.1|1929.17|1928.87|1927.42|1927.12|546
1688548200000|2023-07-05 09:10:00|1928.43|1928.13|1928.21|1927.91|1928.72|1928.42|1927.97|1927.64|641
1688548500000|2023-07-05 09:15:00|1928.26|1927.96|1928.29|1927.99|1928.53|1928.23|1927.93|1927.57|571
1688548800000|2023-07-05 09:20:00|1928.3|1928|1928.7|1928.4|1929.04|1928.66|1928.3|1928|569
1688549100000|2023-07-05 09:25:00|1928.71|1928.41|1928.97|1928.47|1929.24|1928.83|1928.48|1928.13|489
1688549400000|2023-07-05 09:30:00|1928.87|1928.57|1928.56|1928.26|1929.02|1928.66|1927.71|1927.41|631
1688549700000|2023-07-05 09:35:00|1928.55|1928.25|1928.26|1927.96|1928.96|1928.64|1928.22|1927.87|454
1688550000000|2023-07-05 09:40:00|1928.16|1927.86|1928.04|1927.74|1928.78|1928.48|1927.89|1927.59|455
1688550300000|2023-07-05 09:45:00|1928.09|1927.79|1928.11|1927.81|1928.5|1928.12|1928.04|1927.74|458
1688550600000|2023-07-05 09:50:00|1928.1|1927.8|1928.23|1927.93|1928.57|1928.27|1927.98|1927.68|351
1688550900000|2023-07-05 09:55:00|1928.22|1927.92|1929.18|1928.88|1929.34|1928.97|1928.22|1927.92|337
1688551200000|2023-07-05 10:00:00|1929.19|1928.89|1929.28|1928.98|1929.64|1929.34|1928.92|1928.62|442
1688551500000|2023-07-05 10:05:00|1929.29|1928.99|1929.58|1929.28|1929.73|1929.35|1929.21|1928.91|347
1688551800000|2023-07-05 10:10:00|1929.59|1929.29|1929.29|1928.99|1929.65|1929.34|1929.1|1928.8|398
1688552100000|2023-07-05 10:15:00|1929.28|1928.98|1929.46|1929.16|1929.59|1929.29|1929.13|1928.83|343
1688552400000|2023-07-05 10:20:00|1929.42|1929.12|1929.62|1929.32|1929.88|1929.51|1929.12|1928.82|372
1688552700000|2023-07-05 10:25:00|1929.57|1929.27|1928.72|1928.42|1929.62|1929.32|1928.66|1928.33|423
1688553000000|2023-07-05 10:30:00|1928.71|1928.41|1928.27|1927.97|1928.75|1928.45|1927.94|1927.64|463
1688553300000|2023-07-05 10:35:00|1928.26|1927.96|1928.42|1928.12|1928.97|1928.67|1928.24|1927.94|380
1688553600000|2023-07-05 10:40:00|1928.43|1928.13|1928.15|1927.85|1928.48|1928.18|1927.96|1927.65|461
1688553900000|2023-07-05 10:45:00|1928.14|1927.84|1927.91|1927.61|1928.41|1928.11|1927.53|1927.23|478
1688554200000|2023-07-05 10:50:00|1927.9|1927.6|1927.18|1926.88|1927.94|1927.64|1927.1|1926.76|434
1688554500000|2023-07-05 10:55:00|1927.19|1926.89|1927.5|1927.2|1927.56|1927.24|1926.83|1926.53|464
1688554800000|2023-07-05 11:00:00|1927.51|1927.21|1927.88|1927.58|1927.91|1927.61|1927.2|1926.82|444
1688555100000|2023-07-05 11:05:00|1927.85|1927.55|1928.08|1927.78|1928.41|1928.11|1927.71|1927.41|388
1688555400000|2023-07-05 11:10:00|1928.09|1927.79|1928.28|1927.98|1928.45|1928.15|1928.04|1927.74|398
1688555700000|2023-07-05 11:15:00|1928.26|1927.96|1927.51|1927.21|1928.37|1928.07|1927.39|1926.99|424
1688556000000|2023-07-05 11:20:00|1927.5|1927.2|1927.3|1927|1927.62|1927.32|1926.97|1926.67|380
1688556300000|2023-07-05 11:25:00|1927.31|1927.01|1926.85|1926.55|1927.31|1927.01|1926.47|1926.17|479
1688556600000|2023-07-05 11:30:00|1926.83|1926.53|1927.27|1926.97|1927.28|1926.98|1926.43|1926.13|504
1688556900000|2023-07-05 11:35:00|1927.26|1926.96|1927.72|1927.42|1927.72|1927.42|1926.97|1926.67|430
1688557200000|2023-07-05 11:40:00|1927.75|1927.45|1927.96|1927.66|1927.98|1927.68|1927.59|1927.29|374
1688557500000|2023-07-05 11:45:00|1927.95|1927.65|1927.93|1927.63|1928.14|1927.84|1927.56|1927.26|466
1688557800000|2023-07-05 11:50:00|1927.95|1927.65|1928.03|1927.73|1928.11|1927.81|1927.73|1927.43|412
1688558100000|2023-07-05 11:55:00|1928.02|1927.72|1927.75|1927.45|1928.23|1927.93|1927.53|1927.23|432
1688558400000|2023-07-05 12:00:00|1927.74|1927.44|1927.55|1927.25|1927.74|1927.44|1926.91|1926.61|663
1688558700000|2023-07-05 12:05:00|1927.54|1927.24|1926.84|1926.54|1927.68|1927.38|1926.7|1926.4|645
1688559000000|2023-07-05 12:10:00|1926.83|1926.53|1927.17|1926.87|1927.37|1927.07|1926.35|1926.05|564
1688559300000|2023-07-05 12:15:00|1927.15|1926.85|1928.4|1928.1|1928.52|1928.22|1927.12|1926.82|614
1688559600000|2023-07-05 12:20:00|1928.41|1928.11|1928.27|1927.97|1929.23|1928.9|1927.3|1927|963
1688559900000|2023-07-05 12:25:00|1928.28|1927.98|1926.38|1926.08|1928.7|1928.4|1926.16|1925.86|914
1688560200000|2023-07-05 12:30:00|1926.33|1926.03|1927.91|1927.61|1928.25|1927.95|1925.29|1924.96|1106
1688560500000|2023-07-05 12:35:00|1927.93|1927.63|1928.9|1928.6|1929.27|1928.93|1927.76|1927.45|876
1688560800000|2023-07-05 12:40:00|1928.89|1928.59|1929.97|1929.67|1930.13|1929.82|1928.64|1928.29|844
1688561100000|2023-07-05 12:45:00|1929.98|1929.68|1929.18|1928.88|1930.36|1930.03|1928.97|1928.61|826
1688561400000|2023-07-05 12:50:00|1929.19|1928.89|1929|1928.7|1929.51|1929.16|1928.71|1928.41|702
1688561700000|2023-07-05 12:55:00|1929.02|1928.72|1929.52|1929.22|1930.2|1929.9|1928.97|1928.67|813
1688562000000|2023-07-05 13:00:00|1929.54|1929.24|1929.27|1928.97|1930.15|1929.85|1928.97|1928.67|1024
1688562300000|2023-07-05 13:05:00|1929.34|1929.04|1928.83|1928.53|1929.61|1929.31|1928.3|1928|948
1688562600000|2023-07-05 13:10:00|1928.81|1928.51|1930.43|1930.13|1931.57|1931.27|1928.34|1927.98|1364
1688562900000|2023-07-05 13:15:00|1930.44|1930.14|1933.28|1932.98|1934.02|1933.72|1930.01|1929.71|1429
1688563200000|2023-07-05 13:20:00|1933.37|1933.07|1934.72|1934.42|1935.24|1934.93|1933.37|1933.07|1341
1688563500000|2023-07-05 13:25:00|1934.74|1934.44|1932.5|1932.2|1934.92|1934.62|1932.45|1932.15|1237
1688563800000|2023-07-05 13:30:00|1932.53|1932.23|1928.87|1928.57|1932.67|1932.36|1928.04|1927.74|1638
1688564100000|2023-07-05 13:35:00|1928.86|1928.56|1928.39|1928.09|1929.83|1929.53|1927.21|1926.91|1581
1688564400000|2023-07-05 13:40:00|1928.38|1928.08|1925.92|1925.62|1928.49|1928.19|1925.5|1925.2|1574
1688564700000|2023-07-05 13:45:00|1925.96|1925.66|1923.33|1923.03|1925.97|1925.67|1923.24|1922.94|1525
1688565000000|2023-07-05 13:50:00|1923.28|1922.98|1924.98|1924.68|1925.25|1924.87|1922.9|1922.6|1420
1688565300000|2023-07-05 13:55:00|1924.97|1924.67|1925.33|1925.03|1925.48|1925.18|1923.42|1923.12|1173
1688565600000|2023-07-05 14:00:00|1925.29|1924.99|1924.84|1924.34|1926.56|1926.26|1924.04|1923.69|1530
1688565900000|2023-07-05 14:05:00|1924.67|1924.37|1923.67|1923.37|1925.3|1925|1923.17|1922.87|1299
1688566200000|2023-07-05 14:10:00|1923.66|1923.36|1923.55|1923.25|1924.24|1923.9|1922.55|1922.25|1270
1688566500000|2023-07-05 14:15:00|1923.56|1923.26|1925.4|1925.1|1925.81|1925.51|1923.38|1923.08|1259
1688566800000|2023-07-05 14:20:00|1925.41|1925.11|1925.31|1925.01|1925.75|1925.45|1924.63|1924.33|1045
1688567100000|2023-07-05 14:25:00|1925.28|1924.98|1923.56|1923.26|1925.32|1925.02|1922.57|1922.23|1211
1688567400000|2023-07-05 14:30:00|1923.53|1923.23|1922.39|1922.09|1923.71|1923.41|1921.47|1921.16|1126
1688567700000|2023-07-05 14:35:00|1922.38|1922.08|1920.45|1920.15|1922.38|1922.08|1919.45|1919.15|1256
1688568000000|2023-07-05 14:40:00|1920.42|1920.12|1920.2|1919.9|1920.87|1920.57|1919.41|1919.11|1214
1688568300000|2023-07-05 14:45:00|1920.22|1919.92|1919.88|1919.58|1921.23|1920.93|1919.78|1919.48|1061
1688568600000|2023-07-05 14:50:00|1919.87|1919.57|1920.16|1919.86|1920.34|1920.04|1919.27|1918.93|927
1688568900000|2023-07-05 14:55:00|1920.17|1919.87|1922.92|1922.62|1923.04|1922.74|1919.94|1919.6|1019
1688569200000|2023-07-05 15:00:00|1922.85|1922.55|1923.08|1922.78|1923.42|1923.11|1922.43|1922.13|980
1688569500000|2023-07-05 15:05:00|1923.1|1922.8|1923.84|1923.54|1924.11|1923.81|1923.04|1922.74|933
1688569800000|2023-07-05 15:10:00|1923.82|1923.52|1923.92|1923.62|1924.07|1923.77|1922.69|1922.33|965
1688570100000|2023-07-05 15:15:00|1923.91|1923.61|1925.06|1924.76|1925.45|1925.11|1923.72|1923.42|923
1688570400000|2023-07-05 15:20:00|1925.1|1924.8|1924.55|1924.25|1925.15|1924.85|1923.94|1923.64|811
1688570700000|2023-07-05 15:25:00|1924.54|1924.24|1923.86|1923.56|1924.78|1924.48|1923.75|1923.45|780
1688571000000|2023-07-05 15:30:00|1923.84|1923.54|1925.04|1924.74|1925.04|1924.74|1923.46|1923.16|772
1688571300000|2023-07-05 15:35:00|1925.03|1924.73|1924.73|1924.43|1925.22|1924.84|1924.16|1923.86|731
1688571600000|2023-07-05 15:40:00|1924.72|1924.42|1924.05|1923.75|1925.08|1924.78|1923.77|1923.4|639
1688571900000|2023-07-05 15:45:00|1924.04|1923.74|1924.11|1923.81|1924.28|1923.94|1923.61|1923.25|593
1688572200000|2023-07-05 15:50:00|1924.12|1923.82|1924.14|1923.84|1924.94|1924.64|1923.9|1923.6|551
1688572500000|2023-07-05 15:55:00|1924.3|1924|1923.44|1923.14|1924.36|1924.06|1923.15|1922.85|683
1688572800000|2023-07-05 16:00:00|1923.4|1923.1|1923.52|1923.22|1924.35|1923.98|1923.21|1922.89|710
1688573100000|2023-07-05 16:05:00|1923.51|1923.21|1922.77|1922.47|1923.55|1923.21|1922.49|1922.12|670
1688573400000|2023-07-05 16:10:00|1922.76|1922.46|1922.76|1922.46|1923.17|1922.77|1922.45|1922.07|481
1688573700000|2023-07-05 16:15:00|1922.75|1922.45|1922.99|1922.69|1923.04|1922.74|1922.18|1921.88|468
1688574000000|2023-07-05 16:20:00|1923.02|1922.72|1924.05|1923.75|1924.07|1923.76|1922.82|1922.52|532
1688574300000|2023-07-05 16:25:00|1924.04|1923.74|1924.44|1924.14|1924.45|1924.15|1923.07|1922.73|510
1688574600000|2023-07-05 16:30:00|1924.43|1924.13|1924.66|1924.36|1924.77|1924.47|1924.2|1923.81|508
1688574900000|2023-07-05 16:35:00|1924.68|1924.38|1923.65|1923.35|1925.09|1924.69|1923.63|1923.24|527
1688575200000|2023-07-05 16:40:00|1923.64|1923.34|1922.44|1922.14|1923.64|1923.34|1922.25|1921.95|472
1688575500000|2023-07-05 16:45:00|1922.43|1922.13|1923.03|1922.73|1923.1|1922.8|1922.15|1921.85|471
1688575800000|2023-07-05 16:50:00|1923.02|1922.72|1922.49|1922.19|1923.24|1922.94|1922.06|1921.76|509
1688576100000|2023-07-05 16:55:00|1922.48|1922.18|1921.78|1921.48|1922.48|1922.18|1921.57|1921.27|694
1688576400000|2023-07-05 17:00:00|1921.77|1921.47|1920.46|1920.16|1921.77|1921.47|1920.39|1920.09|798
1688576700000|2023-07-05 17:05:00|1920.43|1920.13|1920.64|1920.34|1921.28|1920.98|1920.06|1919.76|636
1688577000000|2023-07-05 17:10:00|1920.63|1920.33|1919.63|1919.33|1920.97|1920.67|1919.41|1919.11|690
1688577300000|2023-07-05 17:15:00|1919.67|1919.37|1919.85|1919.55|1919.92|1919.62|1919.37|1919.07|718
1688577600000|2023-07-05 17:20:00|1919.94|1919.64|1919.91|1919.61|1920.24|1919.94|1919.66|1919.36|605
1688577900000|2023-07-05 17:25:00|1919.89|1919.59|1919.95|1919.65|1920.17|1919.87|1919.45|1919.15|622
1688578200000|2023-07-05 17:30:00|1919.98|1919.68|1920.37|1920.07|1920.41|1920.11|1919.51|1919.21|599
1688578500000|2023-07-05 17:35:00|1920.39|1920.09|1919.86|1919.56|1920.41|1920.11|1919.63|1919.33|406
1688578800000|2023-07-05 17:40:00|1919.83|1919.53|1919.93|1919.63|1920.38|1920.08|1919.71|1919.41|410
1688579100000|2023-07-05 17:45:00|1919.92|1919.62|1919.66|1919.36|1920.26|1919.96|1919.59|1919.29|401
1688579400000|2023-07-05 17:50:00|1919.65|1919.35|1919.37|1919.07|1919.87|1919.57|1919.24|1918.94|409
1688579700000|2023-07-05 17:55:00|1919.38|1919.08|1920.16|1919.66|1920.49|1920.05|1919.37|1919.06|475
1688580000000|2023-07-05 18:00:00|1920.23|1919.73|1921.24|1920.94|1921.64|1921.2|1920.02|1919.54|995
1688580300000|2023-07-05 18:05:00|1921.25|1920.95|1920.38|1920.08|1921.35|1921.05|1919.36|1919.06|685
1688580600000|2023-07-05 18:10:00|1920.37|1920.07|1918.66|1918.36|1920.65|1920.35|1918.66|1918.36|644
1688580900000|2023-07-05 18:15:00|1918.68|1918.38|1916.71|1916.41|1918.83|1918.43|1916.61|1916.31|829
1688581200000|2023-07-05 18:20:00|1916.64|1916.34|1916.6|1916.3|1916.84|1916.54|1916.18|1915.88|821
1688581500000|2023-07-05 18:25:00|1916.55|1916.25|1916.8|1916.5|1917.12|1916.82|1916.31|1916.01|612
1688581800000|2023-07-05 18:30:00|1916.83|1916.53|1916.24|1915.94|1916.91|1916.61|1916.23|1915.93|553
1688582100000|2023-07-05 18:35:00|1916.25|1915.95|1916.65|1916.35|1917.28|1916.98|1916.16|1915.86|547
1688582400000|2023-07-05 18:40:00|1916.67|1916.37|1916.9|1916.6|1917|1916.7|1916.28|1915.98|537
1688582700000|2023-07-05 18:45:00|1916.95|1916.65|1916.4|1916.1|1916.98|1916.68|1916.3|1916|455
1688583000000|2023-07-05 18:50:00|1916.42|1916.12|1916.32|1916.02|1916.81|1916.51|1916.11|1915.81|455
1688583300000|2023-07-05 18:55:00|1916.29|1915.99|1916.21|1915.91|1917.07|1916.65|1916.19|1915.89|445
1688583600000|2023-07-05 19:00:00|1916.22|1915.92|1916.12|1915.82|1916.45|1916.15|1916.03|1915.73|490
1688583900000|2023-07-05 19:05:00|1916.11|1915.81|1915.93|1915.63|1916.75|1916.4|1915.39|1915.09|523
1688584200000|2023-07-05 19:10:00|1915.91|1915.61|1916.79|1916.49|1917.24|1916.94|1915.71|1915.41|463
1688584500000|2023-07-05 19:15:00|1916.81|1916.51|1917.28|1916.98|1918.08|1917.78|1916.75|1916.45|531
1688584800000|2023-07-05 19:20:00|1917.29|1916.99|1917.72|1917.42|1917.83|1917.45|1916.5|1916.2|434
1688585100000|2023-07-05 19:25:00|1917.67|1917.37|1916.6|1916.3|1917.95|1917.53|1916.19|1915.82|462
1688585400000|2023-07-05 19:30:00|1916.59|1916.29|1917.15|1916.85|1917.44|1917.03|1916.11|1915.81|509
1688585700000|2023-07-05 19:35:00|1917.13|1916.83|1917.92|1917.62|1918.07|1917.62|1916.93|1916.63|462
1688586000000|2023-07-05 19:40:00|1917.94|1917.64|1917.47|1917.17|1918.02|1917.72|1917.45|1917.08|406
1688586300000|2023-07-05 19:45:00|1917.5|1917.2|1917.27|1916.97|1917.75|1917.45|1917.13|1916.83|584
1688586600000|2023-07-05 19:50:00|1917.28|1916.98|1916.26|1915.96|1917.31|1917.01|1916.1|1915.8|711
1688586900000|2023-07-05 19:55:00|1916.27|1915.97|1916.05|1915.75|1916.69|1916.38|1915.89|1915.59|727
1688587200000|2023-07-05 20:00:00|1916.02|1915.72|1916.5|1916.2|1916.75|1916.45|1915.87|1915.57|313
1688587500000|2023-07-05 20:05:00|1916.51|1916.21|1916.57|1916.27|1916.69|1916.39|1916.45|1916.15|148
1688587800000|2023-07-05 20:10:00|1916.56|1916.26|1916.81|1916.51|1917.02|1916.63|1916.48|1916.18|211
1688588100000|2023-07-05 20:15:00|1916.84|1916.54|1916.18|1915.88|1916.93|1916.63|1916.16|1915.86|170
1688588400000|2023-07-05 20:20:00|1916.19|1915.89|1916.06|1915.76|1916.52|1916.17|1916.02|1915.72|171
1688588700000|2023-07-05 20:25:00|1916.07|1915.77|1916.11|1915.81|1916.33|1916.03|1916.02|1915.64|152
1688589000000|2023-07-05 20:30:00|1916.16|1915.86|1915.97|1915.67|1916.16|1915.86|1915.97|1915.67|104
1688589300000|2023-07-05 20:35:00|1915.98|1915.68|1915.97|1915.67|1916.15|1915.85|1915.85|1915.55|146
1688589600000|2023-07-05 20:40:00|1915.98|1915.68|1915.64|1915.34|1916.05|1915.68|1915.64|1915.25|168
1688589900000|2023-07-05 20:45:00|1915.72|1915.22|1915.54|1915.04|1915.73|1915.32|1915.41|1915.01|148
1688590200000|2023-07-05 20:50:00|1915.55|1915.05|1915.04|1914.74|1915.76|1915.36|1915.04|1914.65|348
1688590500000|2023-07-05 20:55:00|1915.02|1914.72|1915.56|1915.06|1915.57|1915.25|1915.02|1914.63|239
1688594400000|2023-07-05 22:00:00|1915.8|1915.3|1916.66|1916.16|1916.78|1916.34|1915.48|1914.98|294
1688594700000|2023-07-05 22:05:00|1916.65|1916.15|1917.55|1917.05|1918.19|1917.73|1916.39|1915.99|429
1688595000000|2023-07-05 22:10:00|1917.43|1917.13|1917.84|1917.34|1917.84|1917.36|1917.27|1916.89|154
1688595300000|2023-07-05 22:15:00|1917.87|1917.37|1918.17|1917.67|1918.27|1917.83|1917.76|1917.26|182
1688595600000|2023-07-05 22:20:00|1918.19|1917.69|1917.98|1917.48|1918.19|1917.71|1917.82|1917.32|111
1688595900000|2023-07-05 22:25:00|1917.99|1917.49|1918.05|1917.75|1918.2|1917.8|1917.82|1917.43|165
1688596200000|2023-07-05 22:30:00|1918.17|1917.67|1917.61|1917.11|1918.19|1917.77|1917.5|1917.1|148
1688596500000|2023-07-05 22:35:00|1917.6|1917.1|1917.45|1916.95|1917.68|1917.27|1917|1916.7|244
1688596800000|2023-07-05 22:40:00|1917.48|1916.98|1917.26|1916.76|1917.58|1917.17|1917.15|1916.65|183
1688597100000|2023-07-05 22:45:00|1917.24|1916.74|1916.78|1916.28|1917.32|1916.84|1916.64|1916.24|155
1688597400000|2023-07-05 22:50:00|1916.76|1916.26|1916.85|1916.55|1917.04|1916.63|1916.73|1916.25|121
1688597700000|2023-07-05 22:55:00|1916.96|1916.46|1916.45|1916.15|1917.01|1916.59|1916.41|1916.02|189
1688598000000|2023-07-05 23:00:00|1916.4|1916.1|1916.33|1915.83|1916.44|1916.14|1915.78|1915.39|358
1688598300000|2023-07-05 23:05:00|1916.23|1915.93|1916.86|1916.56|1917.07|1916.67|1916.23|1915.9|161
1688598600000|2023-07-05 23:10:00|1916.85|1916.55|1917.3|1916.8|1917.53|1917.13|1916.63|1916.23|351
1688598900000|2023-07-05 23:15:00|1917.29|1916.79|1916.65|1916.35|1917.29|1916.85|1916.57|1916.17|180
1688599200000|2023-07-05 23:20:00|1916.76|1916.26|1917.3|1916.8|1917.33|1916.91|1916.43|1916.13|219
1688599500000|2023-07-05 23:25:00|1917.32|1916.82|1917.22|1916.92|1917.42|1917.05|1916.88|1916.49|219
1688599800000|2023-07-05 23:30:00|1917.23|1916.93|1917.18|1916.88|1917.53|1917.11|1917.1|1916.72|219
1688600100000|2023-07-05 23:35:00|1917.17|1916.87|1917.19|1916.69|1917.29|1916.91|1917.04|1916.65|162
1688600400000|2023-07-05 23:40:00|1917.03|1916.73|1917.07|1916.57|1917.32|1916.86|1916.86|1916.47|153
1688600700000|2023-07-05 23:45:00|1916.96|1916.66|1917.24|1916.74|1917.25|1916.89|1916.85|1916.42|184
1688601000000|2023-07-05 23:50:00|1917.14|1916.84|1917.2|1916.7|1917.24|1916.87|1916.86|1916.49|151
1688601300000|2023-07-05 23:55:00|1917.09|1916.79|1917.03|1916.73|1917.23|1916.84|1916.84|1916.54|162
1688601600000|2023-07-06 00:00:00|1917.04|1916.74|1917.39|1916.89|1917.52|1917.1|1916.57|1916.18|454
1688601900000|2023-07-06 00:05:00|1917.37|1916.87|1917.25|1916.95|1917.79|1917.4|1917.22|1916.8|313
1688602200000|2023-07-06 00:10:00|1917.35|1916.85|1917.48|1917.18|1918|1917.6|1917.09|1916.75|391
1688602500000|2023-07-06 00:15:00|1917.5|1917.2|1917.49|1917.19|1917.76|1917.38|1917.32|1916.98|374
1688602800000|2023-07-06 00:20:00|1917.45|1917.15|1916.8|1916.5|1917.66|1917.27|1916.72|1916.39|376
1688603100000|2023-07-06 00:25:00|1916.81|1916.51|1917.02|1916.52|1917.23|1916.84|1916.64|1916.29|450
1688603400000|2023-07-06 00:30:00|1916.95|1916.65|1917.07|1916.77|1917.17|1916.82|1916.74|1916.35|209
1688603700000|2023-07-06 00:35:00|1917.06|1916.76|1916.79|1916.49|1917.21|1916.81|1916.72|1916.33|303
1688604000000|2023-07-06 00:40:00|1916.78|1916.48|1916.44|1916.14|1916.91|1916.51|1916.3|1915.91|294
1688604300000|2023-07-06 00:45:00|1916.51|1916.01|1916.95|1916.65|1917.08|1916.69|1916.31|1915.92|341
1688604600000|2023-07-06 00:50:00|1916.96|1916.66|1916.96|1916.66|1917.2|1916.87|1916.74|1916.36|380
1688604900000|2023-07-06 00:55:00|1916.95|1916.65|1917.56|1917.26|1917.67|1917.31|1916.86|1916.48|466
1688605200000|2023-07-06 01:00:00|1917.55|1917.25|1918.66|1918.36|1918.76|1918.46|1917.55|1917.22|773
1688605500000|2023-07-06 01:05:00|1918.67|1918.37|1918.14|1917.84|1918.88|1918.51|1918.01|1917.68|603
1688605800000|2023-07-06 01:10:00|1918.13|1917.83|1918.42|1918.12|1918.55|1918.21|1917.98|1917.6|454
1688606100000|2023-07-06 01:15:00|1918.41|1918.11|1917.6|1917.3|1918.55|1918.2|1917.45|1917.09|497
1688606400000|2023-07-06 01:20:00|1917.57|1917.27|1916.92|1916.62|1917.88|1917.51|1916.79|1916.42|482
1688606700000|2023-07-06 01:25:00|1916.91|1916.61|1916.93|1916.63|1917.2|1916.8|1916.6|1916.3|321
1688607000000|2023-07-06 01:30:00|1916.92|1916.62|1918.44|1918.14|1918.78|1918.43|1916.72|1916.39|758
1688607300000|2023-07-06 01:35:00|1918.43|1918.13|1918.52|1918.22|1918.81|1918.43|1917.98|1917.58|658
1688607600000|2023-07-06 01:40:00|1918.49|1918.19|1918.96|1918.46|1919.03|1918.72|1918.17|1917.83|759
1688607900000|2023-07-06 01:45:00|1918.95|1918.45|1919.09|1918.79|1919.33|1918.98|1918.63|1918.24|651
1688608200000|2023-07-06 01:50:00|1919.07|1918.77|1918.99|1918.49|1919.1|1918.77|1918.33|1917.97|670
1688608500000|2023-07-06 01:55:00|1918.97|1918.47|1919.84|1919.34|1919.87|1919.57|1918.82|1918.47|542
1688608800000|2023-07-06 02:00:00|1919.85|1919.35|1918.53|1918.23|1919.85|1919.52|1918.53|1918.2|569
1688609100000|2023-07-06 02:05:00|1918.52|1918.22|1919.09|1918.79|1919.33|1918.93|1918.43|1918.08|507
1688609400000|2023-07-06 02:10:00|1919.1|1918.8|1919.47|1919.17|1919.67|1919.28|1919.04|1918.65|524
1688609700000|2023-07-06 02:15:00|1919.49|1919.19|1919|1918.5|1919.83|1919.43|1918.78|1918.34|438
1688610000000|2023-07-06 02:20:00|1919.02|1918.52|1919.28|1918.98|1919.54|1919.13|1918.84|1918.43|368
1688610300000|2023-07-06 02:25:00|1919.29|1918.99|1919.81|1919.51|1919.82|1919.51|1919.18|1918.82|301
1688610600000|2023-07-06 02:30:00|1919.8|1919.5|1919.53|1919.23|1920.02|1919.63|1919.25|1918.95|519
1688610900000|2023-07-06 02:35:00|1919.52|1919.22|1919.41|1919.11|1919.78|1919.42|1919.25|1918.89|509
1688611200000|2023-07-06 02:40:00|1919.4|1919.1|1918.86|1918.56|1919.5|1919.1|1918.62|1918.23|634
1688611500000|2023-07-06 02:45:00|1918.82|1918.52|1918.67|1918.17|1918.97|1918.56|1918.33|1917.95|541
1688611800000|2023-07-06 02:50:00|1918.54|1918.24|1918.99|1918.69|1919.33|1918.94|1918.52|1918.17|470
1688612100000|2023-07-06 02:55:00|1919|1918.7|1918.96|1918.66|1919.24|1918.91|1918.78|1918.47|406
1688612400000|2023-07-06 03:00:00|1918.95|1918.65|1918.55|1918.25|1919.08|1918.67|1918.48|1918.11|456
1688612700000|2023-07-06 03:05:00|1918.54|1918.24|1918.75|1918.45|1918.96|1918.56|1918.46|1918.07|396
1688613000000|2023-07-06 03:10:00|1918.79|1918.49|1918.52|1918.22|1918.95|1918.61|1918.43|1918.13|369
1688613300000|2023-07-06 03:15:00|1918.53|1918.23|1918.92|1918.42|1919.14|1918.78|1918.29|1917.93|379
1688613600000|2023-07-06 03:20:00|1918.81|1918.51|1918.59|1918.29|1919.01|1918.71|1918.49|1918.14|390
1688613900000|2023-07-06 03:25:00|1918.6|1918.3|1919.18|1918.88|1919.47|1919.09|1918.57|1918.19|447
1688614200000|2023-07-06 03:30:00|1919.17|1918.87|1918.93|1918.43|1919.31|1918.9|1918.39|1918.01|367
1688614500000|2023-07-06 03:35:00|1918.95|1918.45|1918.72|1918.42|1919.14|1918.77|1918.68|1918.34|351
1688614800000|2023-07-06 03:40:00|1918.73|1918.43|1918.64|1918.34|1918.98|1918.6|1918.58|1918.2|331
1688615100000|2023-07-06 03:45:00|1918.63|1918.33|1918.63|1918.33|1918.92|1918.54|1918.29|1917.96|276
1688615400000|2023-07-06 03:50:00|1918.64|1918.34|1918.69|1918.39|1919.48|1919.03|1918.51|1918.14|456
1688615700000|2023-07-06 03:55:00|1918.73|1918.43|1918.39|1918.09|1918.91|1918.55|1918.34|1917.96|377
1688616000000|2023-07-06 04:00:00|1918.37|1918.07|1917.92|1917.62|1918.49|1918.12|1917.73|1917.43|456
1688616300000|2023-07-06 04:05:00|1917.91|1917.61|1918.06|1917.76|1918.27|1917.89|1917.49|1917.18|560
1688616600000|2023-07-06 04:10:00|1918.05|1917.75|1918.13|1917.83|1918.33|1917.93|1917.92|1917.52|329
1688616900000|2023-07-06 04:15:00|1918.14|1917.84|1917.74|1917.44|1918.36|1917.99|1917.67|1917.26|269
1688617200000|2023-07-06 04:20:00|1917.73|1917.43|1918.07|1917.77|1918.27|1917.87|1917.65|1917.34|313
1688617500000|2023-07-06 04:25:00|1918.08|1917.78|1918.16|1917.66|1918.29|1917.93|1917.93|1917.54|338
1688617800000|2023-07-06 04:30:00|1918.02|1917.72|1917.92|1917.62|1918.37|1918.07|1917.87|1917.52|428
1688618100000|2023-07-06 04:35:00|1917.95|1917.65|1917.85|1917.55|1918.24|1917.94|1917.77|1917.42|368
1688618400000|2023-07-06 04:40:00|1917.83|1917.53|1917.23|1916.93|1917.87|1917.53|1917.17|1916.79|307
1688618700000|2023-07-06 04:45:00|1917.26|1916.96|1917.24|1916.94|1917.61|1917.22|1917.13|1916.78|364
1688619000000|2023-07-06 04:50:00|1917.25|1916.95|1917.56|1917.26|1917.78|1917.39|1917.14|1916.73|373
1688619300000|2023-07-06 04:55:00|1917.59|1917.29|1918.05|1917.75|1918.25|1917.85|1917.55|1917.14|359
1688619600000|2023-07-06 05:00:00|1918.02|1917.72|1918.95|1918.65|1919.14|1918.84|1917.94|1917.56|493
1688619900000|2023-07-06 05:05:00|1918.96|1918.66|1918.92|1918.42|1919.09|1918.72|1918.68|1918.32|393
1688620200000|2023-07-06 05:10:00|1918.83|1918.53|1919.56|1919.06|1919.56|1919.16|1918.58|1918.24|414
1688620500000|2023-07-06 05:15:00|1919.57|1919.07|1919.24|1918.74|1919.7|1919.37|1919.07|1918.7|437
1688620800000|2023-07-06 05:20:00|1919.23|1918.73|1920.16|1919.86|1920.25|1919.87|1919.08|1918.68|470
1688621100000|2023-07-06 05:25:00|1920.27|1919.77|1920.02|1919.72|1920.27|1919.89|1919.55|1919.19|471
1688621400000|2023-07-06 05:30:00|1920.14|1919.64|1920.7|1920.4|1921.06|1920.67|1920.03|1919.64|634
1688621700000|2023-07-06 05:35:00|1920.69|1920.39|1920.92|1920.62|1921.1|1920.76|1920.54|1920.2|561
1688622000000|2023-07-06 05:40:00|1920.93|1920.63|1921.37|1921.07|1921.46|1921.11|1920.74|1920.41|458
1688622300000|2023-07-06 05:45:00|1921.3|1921|1920.53|1920.23|1921.46|1921.07|1920.32|1919.91|619
1688622600000|2023-07-06 05:50:00|1920.63|1920.13|1919.99|1919.69|1920.64|1920.24|1919.91|1919.51|370
1688622900000|2023-07-06 05:55:00|1920.08|1919.58|1920.34|1920.04|1920.59|1920.21|1919.67|1919.31|491
1688623200000|2023-07-06 06:00:00|1920.33|1920.03|1919.94|1919.64|1920.33|1920.03|1919.46|1919.16|820
1688623500000|2023-07-06 06:05:00|1919.95|1919.65|1920|1919.7|1920.18|1919.82|1919.43|1919.13|629
1688623800000|2023-07-06 06:10:00|1920.01|1919.71|1919.89|1919.59|1920.45|1920.15|1919.85|1919.51|590
1688624100000|2023-07-06 06:15:00|1919.87|1919.57|1920.13|1919.83|1920.43|1920.1|1919.82|1919.42|530
1688624400000|2023-07-06 06:20:00|1920.12|1919.82|1920.05|1919.75|1920.41|1920.08|1919.95|1919.64|501
1688624700000|2023-07-06 06:25:00|1920.15|1919.65|1921.42|1920.92|1921.54|1921.16|1920.05|1919.65|646
1688625000000|2023-07-06 06:30:00|1921.39|1920.89|1921.18|1920.88|1921.64|1921.29|1920.86|1920.48|601
1688625300000|2023-07-06 06:35:00|1921.17|1920.87|1921.07|1920.77|1921.21|1920.88|1920.93|1920.56|517
1688625600000|2023-07-06 06:40:00|1921.06|1920.76|1921.4|1921.1|1921.79|1921.38|1920.97|1920.63|475
1688625900000|2023-07-06 06:45:00|1921.42|1921.12|1921.19|1920.89|1921.64|1921.25|1921.1|1920.69|470
1688626200000|2023-07-06 06:50:00|1921.17|1920.87|1920.72|1920.42|1921.27|1920.97|1920.61|1920.31|398
1688626500000|2023-07-06 06:55:00|1920.71|1920.41|1920.69|1920.39|1920.94|1920.58|1920.5|1920.2|433
1688626800000|2023-07-06 07:00:00|1920.71|1920.41|1920.42|1920.12|1920.81|1920.45|1920.02|1919.72|773
1688627100000|2023-07-06 07:05:00|1920.43|1920.13|1920.13|1919.83|1920.55|1920.25|1920.03|1919.73|626
1688627400000|2023-07-06 07:10:00|1920.12|1919.82|1920.58|1920.28|1920.77|1920.38|1919.52|1919.13|607
1688627700000|2023-07-06 07:15:00|1920.57|1920.27|1920.29|1919.99|1920.75|1920.42|1920.09|1919.79|561
1688628000000|2023-07-06 07:20:00|1920.28|1919.98|1921.28|1920.98|1921.33|1920.98|1920.28|1919.98|637
1688628300000|2023-07-06 07:25:00|1921.27|1920.97|1921.05|1920.75|1921.36|1921.02|1920.9|1920.5|706
1688628600000|2023-07-06 07:30:00|1921.03|1920.73|1920.62|1920.32|1921.36|1921.06|1920.52|1920.22|572
1688628900000|2023-07-06 07:35:00|1920.61|1920.31|1920.31|1920.01|1920.74|1920.44|1920.19|1919.89|553
1688629200000|2023-07-06 07:40:00|1920.3|1920|1919.56|1919.26|1920.43|1920.06|1919.31|1918.92|676
1688629500000|2023-07-06 07:45:00|1919.55|1919.25|1919.86|1919.56|1919.89|1919.59|1919.26|1918.93|557
1688629800000|2023-07-06 07:50:00|1919.85|1919.55|1920.05|1919.75|1920.3|1920|1919.41|1919.04|528
1688630100000|2023-07-06 07:55:00|1920.06|1919.76|1919.17|1918.87|1920.33|1920.01|1919.14|1918.84|616
1688630400000|2023-07-06 08:00:00|1919.15|1918.85|1919.28|1918.98|1919.99|1919.69|1918.75|1918.45|722
1688630700000|2023-07-06 08:05:00|1919.27|1918.97|1919.09|1918.79|1919.63|1919.3|1918.91|1918.56|545
1688631000000|2023-07-06 08:10:00|1919.08|1918.78|1918.38|1918.08|1919.28|1918.98|1918.37|1918.07|464
1688631300000|2023-07-06 08:15:00|1918.37|1918.07|1917.17|1916.87|1918.73|1918.41|1917.17|1916.73|767
1688631600000|2023-07-06 08:20:00|1917.16|1916.86|1917.92|1917.62|1918.03|1917.63|1916.96|1916.56|622
1688631900000|2023-07-06 08:25:00|1917.91|1917.61|1918.2|1917.9|1918.4|1918.1|1917.91|1917.54|558
1688632200000|2023-07-06 08:30:00|1918.19|1917.89|1917.13|1916.83|1918.33|1918.03|1917.08|1916.72|644
1688632500000|2023-07-06 08:35:00|1917.12|1916.82|1917.34|1917.04|1917.39|1917.08|1916.28|1915.98|549
1688632800000|2023-07-06 08:40:00|1917.35|1917.05|1917.37|1917.07|1917.5|1917.15|1916.96|1916.55|532
1688633100000|2023-07-06 08:45:00|1917.39|1917.09|1918.67|1918.37|1918.97|1918.62|1916.9|1916.51|603
1688633400000|2023-07-06 08:50:00|1918.68|1918.38|1918.39|1918.09|1918.82|1918.51|1918.24|1917.91|559
1688633700000|2023-07-06 08:55:00|1918.38|1918.08|1918.26|1917.96|1919.08|1918.71|1918.26|1917.96|486
1688634000000|2023-07-06 09:00:00|1918.25|1917.95|1918.74|1918.44|1918.99|1918.69|1918.2|1917.9|584
1688634300000|2023-07-06 09:05:00|1918.76|1918.46|1918.84|1918.54|1919.24|1918.94|1918.63|1918.33|399
1688634600000|2023-07-06 09:10:00|1918.83|1918.53|1918.52|1918.22|1919.04|1918.73|1918.39|1918.05|403
1688634900000|2023-07-06 09:15:00|1918.62|1918.12|1918.74|1918.44|1918.96|1918.64|1918.43|1918.1|395
1688635200000|2023-07-06 09:20:00|1918.73|1918.43|1918.87|1918.57|1919.13|1918.77|1918.44|1918.14|436
1688635500000|2023-07-06 09:25:00|1918.88|1918.58|1919.34|1919.04|1919.38|1919.07|1918.74|1918.4|313
1688635800000|2023-07-06 09:30:00|1919.33|1919.03|1919.55|1919.25|1919.77|1919.35|1919.16|1918.82|436
1688636100000|2023-07-06 09:35:00|1919.56|1919.26|1919.14|1918.84|1919.84|1919.45|1918.85|1918.55|436
1688636400000|2023-07-06 09:40:00|1919.19|1918.89|1918.46|1918.16|1919.32|1918.99|1918.45|1918.15|431
1688636700000|2023-07-06 09:45:00|1918.48|1918.18|1917.15|1916.65|1918.49|1918.19|1917.05|1916.65|492
1688637000000|2023-07-06 09:50:00|1917.04|1916.74|1917.68|1917.38|1917.81|1917.45|1916.88|1916.51|504
1688637300000|2023-07-06 09:55:00|1917.67|1917.37|1917.5|1917.2|1918.06|1917.74|1917.47|1917.17|413
1688637600000|2023-07-06 10:00:00|1917.48|1917.18|1918.12|1917.82|1918.19|1917.83|1917.41|1917.11|506
1688637900000|2023-07-06 10:05:00|1918.11|1917.81|1918.06|1917.76|1918.41|1918.11|1917.92|1917.61|439
1688638200000|2023-07-06 10:10:00|1918.07|1917.77|1918.84|1918.54|1918.89|1918.59|1917.95|1917.65|375
1688638500000|2023-07-06 10:15:00|1918.83|1918.53|1919.89|1919.59|1920.35|1920.05|1918.79|1918.49|552
1688638800000|2023-07-06 10:20:00|1919.88|1919.58|1920.91|1920.61|1921.23|1920.9|1919.88|1919.58|653
1688639100000|2023-07-06 10:25:00|1920.9|1920.6|1922.35|1922.05|1922.81|1922.44|1920.76|1920.44|589
1688639400000|2023-07-06 10:30:00|1922.34|1922.04|1922.81|1922.51|1923.52|1923.22|1922.34|1922.04|713
1688639700000|2023-07-06 10:35:00|1922.78|1922.48|1922.94|1922.64|1924.53|1924.14|1922.71|1922.37|823
1688640000000|2023-07-06 10:40:00|1922.96|1922.66|1922.98|1922.68|1923.5|1923.2|1922.6|1922.23|597
1688640300000|2023-07-06 10:45:00|1923|1922.7|1924.43|1924.13|1924.48|1924.18|1922.99|1922.69|631
1688640600000|2023-07-06 10:50:00|1924.45|1924.15|1924.79|1924.49|1924.98|1924.6|1924.07|1923.77|604
1688640900000|2023-07-06 10:55:00|1924.8|1924.5|1925.04|1924.74|1925.24|1924.89|1924.57|1924.27|563
1688641200000|2023-07-06 11:00:00|1925.05|1924.75|1924.83|1924.53|1925.71|1925.41|1924.57|1924.27|647
1688641500000|2023-07-06 11:05:00|1924.82|1924.52|1925.23|1924.93|1925.59|1925.25|1924.6|1924.3|546
1688641800000|2023-07-06 11:10:00|1925.24|1924.94|1924.99|1924.69|1926|1925.66|1924.77|1924.47|548
1688642100000|2023-07-06 11:15:00|1924.95|1924.65|1924.84|1924.54|1925.61|1925.27|1924.75|1924.41|605
1688642400000|2023-07-06 11:20:00|1924.85|1924.55|1925.56|1925.26|1925.93|1925.63|1924.85|1924.55|522
1688642700000|2023-07-06 11:25:00|1925.59|1925.29|1925.33|1925.03|1925.76|1925.44|1924.88|1924.58|527
1688643000000|2023-07-06 11:30:00|1925.39|1925.09|1924.79|1924.49|1925.6|1925.25|1924.75|1924.36|538
1688643300000|2023-07-06 11:35:00|1924.78|1924.48|1925.5|1925.2|1925.68|1925.38|1924.65|1924.32|465
1688643600000|2023-07-06 11:40:00|1925.51|1925.21|1927.29|1926.99|1927.73|1927.37|1925.51|1925.21|742
1688643900000|2023-07-06 11:45:00|1927.28|1926.98|1926.85|1926.55|1927.39|1927|1926.26|1925.96|653
1688644200000|2023-07-06 11:50:00|1926.99|1926.49|1926.88|1926.58|1927.35|1927.05|1926.43|1926.13|641
1688644500000|2023-07-06 11:55:00|1926.87|1926.57|1926.84|1926.54|1927.14|1926.84|1926.67|1926.32|451
1688644800000|2023-07-06 12:00:00|1926.83|1926.53|1927.04|1926.74|1927.39|1927.06|1926.43|1926.04|770
1688645100000|2023-07-06 12:05:00|1927.05|1926.75|1927.43|1927.13|1927.84|1927.5|1927.05|1926.75|659
1688645400000|2023-07-06 12:10:00|1927.41|1927.11|1926.09|1925.59|1927.55|1927.19|1925.6|1925.27|927
1688645700000|2023-07-06 12:15:00|1926.1|1925.6|1915.61|1915.11|1926.42|1925.92|1915.21|1914.91|2101
1688646000000|2023-07-06 12:20:00|1915.5|1915.2|1910.11|1909.81|1915.5|1915.2|1908.47|1908.17|2065
1688646300000|2023-07-06 12:25:00|1910.03|1909.73|1910.76|1910.26|1911.23|1910.73|1907.71|1907.41|1716
1688646600000|2023-07-06 12:30:00|1910.79|1910.29|1908.09|1907.79|1912.36|1911.08|1905.43|1904.99|2010
1688646900000|2023-07-06 12:35:00|1908.04|1907.74|1906.31|1906.01|1908.37|1907.87|1905.67|1905.36|1781
1688647200000|2023-07-06 12:40:00|1906.29|1905.99|1906.31|1906.01|1906.57|1906.18|1903.14|1902.82|1889
1688647500000|2023-07-06 12:45:00|1906.33|1906.03|1903.75|1903.45|1906.33|1906.03|1903.51|1903.1|1592
1688647800000|2023-07-06 12:50:00|1903.72|1903.42|1905.09|1904.79|1905.63|1905.25|1902.83|1902.52|1555
1688648100000|2023-07-06 12:55:00|1905.08|1904.78|1906.61|1906.11|1906.7|1906.31|1903.73|1903.38|1442
1688648400000|2023-07-06 13:00:00|1906.59|1906.09|1909.01|1908.71|1910.93|1910.52|1906.16|1905.86|1777
1688648700000|2023-07-06 13:05:00|1909.08|1908.78|1907.22|1906.92|1909.23|1908.9|1906.46|1906.14|1417
1688649000000|2023-07-06 13:10:00|1907.21|1906.91|1905.49|1905.19|1907.25|1906.95|1904.78|1904.48|1220
1688649300000|2023-07-06 13:15:00|1905.5|1905.2|1909.69|1909.39|1910.26|1909.92|1905.38|1905.05|1390
1688649600000|2023-07-06 13:20:00|1909.71|1909.41|1910.57|1910.27|1911.58|1911.28|1909.57|1909.14|1380
1688649900000|2023-07-06 13:25:00|1910.62|1910.32|1912|1911.7|1912.48|1912.18|1910.42|1910.1|1255
1688650200000|2023-07-06 13:30:00|1911.98|1911.68|1911.37|1911.07|1912.65|1912.34|1910.52|1910.22|1676
1688650500000|2023-07-06 13:35:00|1911.36|1911.06|1913.31|1913.01|1914.36|1914.02|1911.11|1910.81|1653
1688650800000|2023-07-06 13:40:00|1913.32|1913.02|1913.46|1912.96|1915.21|1914.91|1912.86|1912.48|1381
1688651100000|2023-07-06 13:45:00|1913.43|1912.93|1911.86|1911.56|1914.11|1913.81|1911.21|1910.9|1650
1688651400000|2023-07-06 13:50:00|1911.89|1911.59|1910.1|1909.8|1912.84|1912.54|1909.43|1909.13|1471
1688651700000|2023-07-06 13:55:00|1910.11|1909.81|1911.1|1910.6|1911.65|1911.33|1909.59|1909.29|1354
1688652000000|2023-07-06 14:00:00|1911.12|1910.62|1909.89|1909.39|1911.12|1910.62|1905.15|1904.65|1929
1688652300000|2023-07-06 14:05:00|1909.84|1909.34|1907.22|1906.92|1911.15|1910.67|1906.41|1906.08|1669
1688652600000|2023-07-06 14:10:00|1907.28|1906.98|1906.87|1906.57|1907.85|1907.55|1905.82|1905.43|1539
1688652900000|2023-07-06 14:15:00|1906.83|1906.53|1906.19|1905.89|1907.77|1907.47|1905.11|1904.81|1467
1688653200000|2023-07-06 14:20:00|1906.18|1905.88|1905.01|1904.71|1907.17|1906.87|1904.77|1904.46|1405
1688653500000|2023-07-06 14:25:00|1905.04|1904.74|1904.06|1903.76|1905.29|1904.99|1903.33|1903.03|1306
1688653800000|2023-07-06 14:30:00|1904.04|1903.74|1903.63|1903.33|1904.82|1904.42|1903.27|1902.97|1451
1688654100000|2023-07-06 14:35:00|1903.65|1903.35|1906.44|1906.14|1906.64|1906.34|1902.97|1902.59|1450
1688654400000|2023-07-06 14:40:00|1906.43|1906.13|1905.15|1904.85|1906.61|1906.31|1904.57|1904.27|1404
1688654700000|2023-07-06 14:45:00|1905.19|1904.89|1907.42|1907.12|1907.57|1907.27|1904.62|1904.32|1254
1688655000000|2023-07-06 14:50:00|1907.43|1907.13|1907.97|1907.67|1908.31|1908.01|1907.09|1906.79|1277
1688655300000|2023-07-06 14:55:00|1907.96|1907.66|1908.07|1907.77|1909.39|1909.09|1907.79|1907.49|1280
1688655600000|2023-07-06 15:00:00|1908.1|1907.8|1909.25|1908.75|1909.48|1909.18|1907.37|1907.07|1167
1688655900000|2023-07-06 15:05:00|1909.26|1908.76|1908.96|1908.66|1910.01|1909.71|1907.97|1907.67|1147
1688656200000|2023-07-06 15:10:00|1908.95|1908.65|1910.01|1909.71|1910.43|1910.05|1908.95|1908.65|1085
1688656500000|2023-07-06 15:15:00|1910.02|1909.72|1909.81|1909.51|1910.72|1910.42|1909.05|1908.73|1145
1688656800000|2023-07-06 15:20:00|1909.85|1909.55|1909.25|1908.95|1909.93|1909.61|1908.84|1908.54|984
1688657100000|2023-07-06 15:25:00|1909.22|1908.92|1908.98|1908.68|1909.68|1909.38|1908.75|1908.44|945
1688657400000|2023-07-06 15:30:00|1908.97|1908.67|1909.89|1909.59|1910.44|1910.12|1908.49|1908.18|950
1688657700000|2023-07-06 15:35:00|1909.83|1909.53|1911.04|1910.74|1911.57|1911.16|1909.8|1909.5|1017
1688658000000|2023-07-06 15:40:00|1911.03|1910.73|1909.07|1908.77|1911.18|1910.84|1908.76|1908.42|851
1688658300000|2023-07-06 15:45:00|1909.1|1908.8|1909.62|1909.32|1909.78|1909.48|1908.72|1908.4|914
1688658600000|2023-07-06 15:50:00|1909.73|1909.23|1910.07|1909.77|1910.56|1910.26|1909.23|1908.92|771
1688658900000|2023-07-06 15:55:00|1910.08|1909.78|1911.67|1911.37|1911.92|1911.54|1909.78|1909.41|849
1688659200000|2023-07-06 16:00:00|1911.66|1911.36|1912.5|1912.2|1912.56|1912.26|1911.53|1911.23|901
1688659500000|2023-07-06 16:05:00|1912.51|1912.21|1912.03|1911.73|1912.56|1912.26|1911.75|1911.45|731
1688659800000|2023-07-06 16:10:00|1912.04|1911.74|1910.75|1910.45|1912.17|1911.83|1910.73|1910.43|744
1688660100000|2023-07-06 16:15:00|1910.76|1910.46|1910.76|1910.46|1911.32|1910.95|1910.53|1910.15|520
1688660400000|2023-07-06 16:20:00|1910.77|1910.47|1910.25|1909.75|1910.77|1910.47|1909.87|1909.48|517
1688660700000|2023-07-06 16:25:00|1910.26|1909.76|1909.66|1909.36|1910.42|1910.08|1909.33|1908.94|511
1688661000000|2023-07-06 16:30:00|1909.69|1909.39|1909.96|1909.66|1910.69|1910.35|1909.64|1909.34|401
1688661300000|2023-07-06 16:35:00|1909.95|1909.65|1909.55|1909.25|1910.26|1909.96|1909.15|1908.85|436
1688661600000|2023-07-06 16:40:00|1909.54|1909.24|1910.63|1910.33|1911.01|1910.63|1909.33|1909.03|602
1688661900000|2023-07-06 16:45:00|1910.62|1910.32|1909.71|1909.41|1910.9|1910.6|1909.63|1909.33|499
1688662200000|2023-07-06 16:50:00|1909.77|1909.47|1911.09|1910.79|1911.51|1911.11|1909.73|1909.43|542
1688662500000|2023-07-06 16:55:00|1911.13|1910.83|1910.04|1909.74|1911.13|1910.83|1909.99|1909.69|599
1688662800000|2023-07-06 17:00:00|1910.03|1909.73|1911.04|1910.74|1911.18|1910.8|1910.02|1909.72|515
1688663100000|2023-07-06 17:05:00|1911.06|1910.76|1910.08|1909.78|1911.07|1910.77|1910.06|1909.76|450
1688663400000|2023-07-06 17:10:00|1910.09|1909.79|1910.16|1909.86|1910.59|1910.29|1909.77|1909.47|430
1688663700000|2023-07-06 17:15:00|1910.17|1909.87|1909.97|1909.67|1910.61|1910.21|1909.58|1909.28|339
1688664000000|2023-07-06 17:20:00|1909.94|1909.64|1910.5|1910.2|1910.79|1910.49|1909.89|1909.51|521
1688664300000|2023-07-06 17:25:00|1910.46|1910.16|1910.04|1909.74|1910.57|1910.27|1909.69|1909.39|608
1688664600000|2023-07-06 17:30:00|1910.03|1909.73|1909.33|1909.03|1910.15|1909.85|1909.1|1908.8|394
1688664900000|2023-07-06 17:35:00|1909.34|1909.04|1910.81|1910.51|1911.03|1910.73|1909.28|1908.98|350
1688665200000|2023-07-06 17:40:00|1910.78|1910.48|1910.73|1910.43|1911|1910.63|1910.41|1910.11|425
1688665500000|2023-07-06 17:45:00|1910.75|1910.45|1910.28|1909.98|1910.89|1910.59|1910.19|1909.81|350
1688665800000|2023-07-06 17:50:00|1910.29|1909.99|1910.78|1910.48|1910.79|1910.49|1910.18|1909.88|313
1688666100000|2023-07-06 17:55:00|1910.8|1910.5|1911.06|1910.76|1911.16|1910.86|1910.67|1910.32|425
1688666400000|2023-07-06 18:00:00|1911.04|1910.74|1910.16|1909.86|1911.27|1910.97|1910.15|1909.85|388
1688666700000|2023-07-06 18:05:00|1910.17|1909.87|1910.22|1909.92|1910.76|1910.46|1909.96|1909.66|282
1688667000000|2023-07-06 18:10:00|1910.17|1909.87|1910.21|1909.91|1910.43|1910.13|1910.13|1909.83|328
1688667300000|2023-07-06 18:15:00|1910.23|1909.93|1910.21|1909.91|1910.54|1910.24|1910.08|1909.78|297
1688667600000|2023-07-06 18:20:00|1910.22|1909.92|1910.37|1910.07|1910.57|1910.27|1909.79|1909.49|312
1688667900000|2023-07-06 18:25:00|1910.39|1910.09|1910.93|1910.63|1911.34|1911.04|1910.36|1910.06|368
1688668200000|2023-07-06 18:30:00|1910.94|1910.64|1910.64|1910.34|1911.12|1910.82|1910.52|1910.22|318
1688668500000|2023-07-06 18:35:00|1910.65|1910.35|1910.98|1910.68|1911.25|1910.95|1910.62|1910.32|278
1688668800000|2023-07-06 18:40:00|1910.97|1910.67|1910.45|1910.15|1911.08|1910.78|1910.34|1910.03|328
1688669100000|2023-07-06 18:45:00|1910.46|1910.16|1910.35|1910.05|1910.96|1910.66|1910.33|1910.03|252
1688669400000|2023-07-06 18:50:00|1910.36|1910.06|1910.87|1910.57|1911.11|1910.73|1910.36|1910.06|241
1688669700000|2023-07-06 18:55:00|1910.86|1910.56|1911.05|1910.75|1911.26|1910.96|1910.86|1910.52|311
1688670000000|2023-07-06 19:00:00|1911.06|1910.76|1910.87|1910.57|1911.32|1911.02|1910.87|1910.49|288
1688670300000|2023-07-06 19:05:00|1910.88|1910.58|1910.63|1910.33|1910.99|1910.69|1910.57|1910.27|176
1688670600000|2023-07-06 19:10:00|1910.64|1910.34|1910.53|1910.23|1910.65|1910.35|1910.36|1910.06|210
1688670900000|2023-07-06 19:15:00|1910.54|1910.24|1911.24|1910.94|1911.27|1910.94|1910.54|1910.24|291
1688671200000|2023-07-06 19:20:00|1911.3|1911|1911.85|1911.55|1912.13|1911.83|1911.29|1910.99|290
1688671500000|2023-07-06 19:25:00|1911.86|1911.56|1911.47|1911.17|1911.86|1911.56|1911.05|1910.75|269
1688671800000|2023-07-06 19:30:00|1911.42|1911.12|1911.58|1911.28|1911.65|1911.35|1911.29|1910.99|272
1688672100000|2023-07-06 19:35:00|1911.57|1911.27|1911.15|1910.85|1911.59|1911.29|1910.85|1910.55|289
1688672400000|2023-07-06 19:40:00|1911.14|1910.84|1911.23|1910.93|1911.43|1911.13|1911.07|1910.77|308
1688672700000|2023-07-06 19:45:00|1911.24|1910.94|1910.77|1910.47|1911.34|1911.04|1910.75|1910.45|356
1688673000000|2023-07-06 19:50:00|1910.79|1910.49|1910.3|1910|1910.89|1910.59|1910.14|1909.76|591
1688673300000|2023-07-06 19:55:00|1910.28|1909.98|1910.47|1910.17|1910.47|1910.17|1910.03|1909.73|619
1688673600000|2023-07-06 20:00:00|1910.5|1910.2|1910.55|1910.25|1910.83|1910.47|1910.18|1909.88|351
1688673900000|2023-07-06 20:05:00|1910.52|1910.22|1910.51|1910.21|1910.87|1910.57|1910.46|1910.16|235
1688674200000|2023-07-06 20:10:00|1910.52|1910.22|1910.53|1910.23|1910.78|1910.48|1910.24|1909.94|230
1688674500000|2023-07-06 20:15:00|1910.51|1910.21|1910.35|1910.05|1910.54|1910.24|1910.27|1909.88|159
1688674800000|2023-07-06 20:20:00|1910.36|1910.06|1910.35|1910.05|1910.48|1910.14|1910.29|1909.88|107
1688675100000|2023-07-06 20:25:00|1910.34|1910.04|1910.24|1909.94|1910.51|1910.07|1910.13|1909.73|137
1688675400000|2023-07-06 20:30:00|1910.25|1909.95|1910.61|1910.11|1910.75|1910.3|1910.16|1909.81|157
1688675700000|2023-07-06 20:35:00|1910.62|1910.12|1910.93|1910.63|1910.97|1910.66|1910.5|1910.09|159
1688676000000|2023-07-06 20:40:00|1910.91|1910.61|1910.73|1910.43|1911.02|1910.62|1910.72|1910.32|129
1688676300000|2023-07-06 20:45:00|1910.86|1910.36|1910.97|1910.67|1911.13|1910.73|1910.6|1910.22|164
1688676600000|2023-07-06 20:50:00|1910.98|1910.68|1911.03|1910.53|1911.2|1910.79|1910.86|1910.45|175
1688676900000|2023-07-06 20:55:00|1911.04|1910.54|1910.98|1910.68|1911.36|1910.97|1910.9|1910.52|163
1688680800000|2023-07-06 22:00:00|1911.08|1910.58|1911.42|1910.92|1911.42|1910.92|1910.91|1910.41|116
1688681100000|2023-07-06 22:05:00|1911.23|1910.73|1911.12|1910.62|1911.62|1911.12|1910.99|1910.58|155
1688681400000|2023-07-06 22:10:00|1911.11|1910.61|1910.97|1910.47|1911.55|1911.05|1910.79|1910.29|181
1688681700000|2023-07-06 22:15:00|1910.9|1910.4|1910.47|1909.97|1910.95|1910.45|1910.46|1909.96|151
1688682000000|2023-07-06 22:20:00|1910.46|1909.96|1909.93|1909.43|1910.49|1909.99|1909.93|1909.43|139
1688682300000|2023-07-06 22:25:00|1909.89|1909.39|1910.29|1909.79|1910.38|1909.96|1909.8|1909.3|139
1688682600000|2023-07-06 22:30:00|1910.3|1909.8|1910.58|1910.08|1910.81|1910.33|1910.27|1909.8|236
1688682900000|2023-07-06 22:35:00|1910.59|1910.09|1910.94|1910.44|1911.1|1910.7|1910.53|1910.09|165
1688683200000|2023-07-06 22:40:00|1910.92|1910.42|1911.22|1910.72|1911.52|1911.08|1910.92|1910.42|185
1688683500000|2023-07-06 22:45:00|1911.21|1910.71|1911.06|1910.76|1911.32|1910.92|1911.06|1910.66|78
1688683800000|2023-07-06 22:50:00|1911.08|1910.78|1911.1|1910.8|1911.31|1910.91|1911.03|1910.62|76
1688684100000|2023-07-06 22:55:00|1911.11|1910.81|1911.3|1910.8|1911.3|1910.91|1910.91|1910.53|95
1688684400000|2023-07-06 23:00:00|1911.19|1910.89|1911.91|1911.41|1912.13|1911.63|1911.19|1910.84|189
1688684700000|2023-07-06 23:05:00|1911.92|1911.42|1911.76|1911.46|1912.03|1911.6|1911.6|1911.29|150
1688685000000|2023-07-06 23:10:00|1911.89|1911.39|1911.99|1911.69|1912.11|1911.71|1911.77|1911.35|123
1688685300000|2023-07-06 23:15:00|1912.09|1911.59|1912|1911.7|1912.21|1911.81|1911.87|1911.47|155
1688685600000|2023-07-06 23:20:00|1912.01|1911.71|1912.16|1911.66|1912.55|1912.18|1911.96|1911.56|183
1688685900000|2023-07-06 23:25:00|1912.08|1911.78|1912.24|1911.74|1912.3|1911.89|1912.06|1911.65|120
1688686200000|2023-07-06 23:30:00|1912.23|1911.73|1912.17|1911.67|1912.38|1911.95|1912.07|1911.67|131
1688686500000|2023-07-06 23:35:00|1912.16|1911.66|1912.23|1911.73|1912.33|1911.9|1911.87|1911.47|126
1688686800000|2023-07-06 23:40:00|1912.14|1911.84|1912.32|1911.82|1912.43|1912.03|1912.12|1911.72|103
1688687100000|2023-07-06 23:45:00|1912.31|1911.81|1912.13|1911.63|1912.42|1912.02|1911.96|1911.61|155
1688687400000|2023-07-06 23:50:00|1912.02|1911.72|1912.11|1911.81|1912.31|1911.92|1911.93|1911.53|114
1688687700000|2023-07-06 23:55:00|1912.13|1911.83|1911.77|1911.47|1912.25|1911.86|1911.77|1911.47|125
1688688000000|2023-07-07 00:00:00|1911.79|1911.49|1912.31|1912.01|1912.45|1912.07|1911.63|1911.23|351
1688688300000|2023-07-07 00:05:00|1912.42|1911.92|1912.7|1912.2|1912.71|1912.31|1912.15|1911.75|353
1688688600000|2023-07-07 00:10:00|1912.65|1912.35|1912.11|1911.61|1912.68|1912.35|1911.69|1911.3|347
1688688900000|2023-07-07 00:15:00|1912.12|1911.62|1912.37|1912.07|1912.54|1912.11|1911.94|1911.55|314
1688689200000|2023-07-07 00:20:00|1912.49|1911.99|1912.02|1911.52|1912.55|1912.12|1911.91|1911.51|228
1688689500000|2023-07-07 00:25:00|1912.01|1911.51|1911.85|1911.35|1912.22|1911.82|1911.81|1911.31|244
1688689800000|2023-07-07 00:30:00|1911.74|1911.44|1911.35|1911.05|1912.3|1911.9|1911.35|1911.01|290
1688690100000|2023-07-07 00:35:00|1911.36|1911.06|1910.21|1909.71|1911.63|1911.24|1910.06|1909.67|506
1688690400000|2023-07-07 00:40:00|1910.09|1909.79|1910.26|1909.76|1910.58|1910.19|1910.07|1909.68|402
1688690700000|2023-07-07 00:45:00|1910.16|1909.86|1910.19|1909.69|1910.63|1910.25|1910.07|1909.67|297
1688691000000|2023-07-07 00:50:00|1910.18|1909.68|1910.35|1910.05|1910.52|1910.15|1909.86|1909.47|426
1688691300000|2023-07-07 00:55:00|1910.34|1910.04|1910.83|1910.53|1911.08|1910.72|1910.12|1909.74|481
1688691600000|2023-07-07 01:00:00|1910.84|1910.54|1910.64|1910.34|1911.38|1911.05|1910.51|1910.11|644
1688691900000|2023-07-07 01:05:00|1910.65|1910.35|1911.58|1911.08|1911.77|1911.37|1910.64|1910.24|459
1688692200000|2023-07-07 01:10:00|1911.57|1911.07|1911.65|1911.15|1912.1|1911.7|1911.2|1910.7|490
1688692500000|2023-07-07 01:15:00|1911.63|1911.13|1911.02|1910.52|1911.99|1911.59|1910.85|1910.51|519
1688692800000|2023-07-07 01:20:00|1911.03|1910.53|1911.13|1910.83|1911.53|1911.18|1910.94|1910.53|473
1688693100000|2023-07-07 01:25:00|1911.14|1910.84|1911.66|1911.16|1911.92|1911.52|1911.14|1910.75|434
1688693400000|2023-07-07 01:30:00|1911.67|1911.17|1912.24|1911.74|1912.38|1911.99|1911.46|1911.12|558
1688693700000|2023-07-07 01:35:00|1912.23|1911.73|1912.1|1911.6|1912.24|1911.88|1911.65|1911.33|506
1688694000000|2023-07-07 01:40:00|1912.02|1911.72|1911.73|1911.43|1912.28|1911.89|1911.52|1911.11|499
1688694300000|2023-07-07 01:45:00|1911.74|1911.44|1911.64|1911.14|1912.05|1911.68|1911.49|1911.04|425
1688694600000|2023-07-07 01:50:00|1911.67|1911.17|1910.74|1910.44|1911.71|1911.27|1910.57|1910.17|505
1688694900000|2023-07-07 01:55:00|1910.84|1910.34|1910.85|1910.55|1911.09|1910.68|1910.62|1910.19|350
1688695200000|2023-07-07 02:00:00|1910.86|1910.56|1910.78|1910.48|1911.02|1910.6|1910.47|1910.09|494
1688695500000|2023-07-07 02:05:00|1910.79|1910.49|1911.33|1911.03|1911.45|1911.06|1910.79|1910.41|434
1688695800000|2023-07-07 02:10:00|1911.34|1911.04|1911.53|1911.23|1911.92|1911.51|1911.27|1910.88|371
1688696100000|2023-07-07 02:15:00|1911.54|1911.24|1911.42|1910.92|1911.74|1911.37|1911.11|1910.73|315
1688696400000|2023-07-07 02:20:00|1911.32|1911.02|1910.98|1910.68|1911.37|1911.02|1910.81|1910.41|283
1688696700000|2023-07-07 02:25:00|1910.99|1910.69|1910.73|1910.43|1911.09|1910.71|1910.68|1910.32|312
1688697000000|2023-07-07 02:30:00|1910.72|1910.42|1910.29|1909.79|1911.11|1910.72|1910.08|1909.68|306
1688697300000|2023-07-07 02:35:00|1910.19|1909.89|1910.73|1910.23|1910.95|1910.55|1910.15|1909.79|298
1688697600000|2023-07-07 02:40:00|1910.72|1910.22|1910.8|1910.5|1910.94|1910.53|1910.41|1910.01|255
1688697900000|2023-07-07 02:45:00|1910.81|1910.51|1910.79|1910.49|1910.99|1910.61|1910.58|1910.2|263
1688698200000|2023-07-07 02:50:00|1910.83|1910.53|1911.17|1910.67|1911.2|1910.82|1910.66|1910.24|243
1688698500000|2023-07-07 02:55:00|1911.18|1910.68|1911.08|1910.78|1911.2|1910.82|1910.85|1910.5|334
1688698800000|2023-07-07 03:00:00|1911.09|1910.79|1911.9|1911.6|1912.06|1911.69|1911|1910.62|366
1688699100000|2023-07-07 03:05:00|1911.99|1911.49|1911.82|1911.52|1912|1911.63|1911.43|1911.03|381
1688699400000|2023-07-07 03:10:00|1911.81|1911.51|1912.34|1912.04|1912.5|1912.11|1911.74|1911.34|461
1688699700000|2023-07-07 03:15:00|1912.46|1911.96|1912.09|1911.79|1912.49|1912.07|1911.95|1911.59|429
1688700000000|2023-07-07 03:20:00|1912.08|1911.78|1911.85|1911.55|1912.4|1912|1911.75|1911.38|324
1688700300000|2023-07-07 03:25:00|1911.84|1911.54|1912.21|1911.91|1912.3|1911.91|1911.74|1911.42|287
1688700600000|2023-07-07 03:30:00|1912.23|1911.93|1911.1|1910.8|1912.31|1911.93|1911.06|1910.68|328
1688700900000|2023-07-07 03:35:00|1911.11|1910.81|1911.32|1910.82|1911.32|1910.93|1910.91|1910.56|248
1688701200000|2023-07-07 03:40:00|1911.23|1910.93|1911.01|1910.51|1911.29|1910.93|1910.78|1910.38|187
1688701500000|2023-07-07 03:45:00|1910.98|1910.48|1910.78|1910.48|1911.02|1910.69|1910.6|1910.21|287
1688701800000|2023-07-07 03:50:00|1910.79|1910.49|1910.76|1910.46|1910.96|1910.59|1910.56|1910.23|250
1688702100000|2023-07-07 03:55:00|1910.88|1910.38|1911.42|1910.92|1911.51|1911.06|1910.78|1910.38|252
1688702400000|2023-07-07 04:00:00|1911.43|1910.93|1911.01|1910.71|1911.45|1911.05|1910.92|1910.56|236
1688702700000|2023-07-07 04:05:00|1911.02|1910.72|1910.83|1910.53|1911.17|1910.79|1910.73|1910.4|214
1688703000000|2023-07-07 04:10:00|1910.84|1910.54|1910.95|1910.65|1911.11|1910.73|1910.73|1910.4|236
1688703300000|2023-07-07 04:15:00|1910.94|1910.64|1910.98|1910.48|1911.14|1910.74|1910.72|1910.3|230
1688703600000|2023-07-07 04:20:00|1910.92|1910.62|1911.02|1910.52|1911.06|1910.68|1910.47|1910.09|261
1688703900000|2023-07-07 04:25:00|1910.92|1910.62|1911.86|1911.36|1911.89|1911.53|1910.83|1910.42|265
1688704200000|2023-07-07 04:30:00|1911.87|1911.37|1911.99|1911.69|1912.11|1911.7|1911.53|1911.19|265
1688704500000|2023-07-07 04:35:00|1912|1911.7|1912.05|1911.55|1912.29|1911.89|1911.88|1911.49|235
1688704800000|2023-07-07 04:40:00|1912.06|1911.56|1912.31|1911.81|1912.34|1911.94|1911.78|1911.41|246
1688705100000|2023-07-07 04:45:00|1912.27|1911.77|1912.1|1911.8|1912.62|1912.24|1912.04|1911.69|240
1688705400000|2023-07-07 04:50:00|1912.08|1911.78|1912.22|1911.72|1912.58|1912.21|1912.08|1911.72|236
1688705700000|2023-07-07 04:55:00|1912.2|1911.7|1912.34|1912.04|1912.61|1912.22|1912.12|1911.7|263
1688706000000|2023-07-07 05:00:00|1912.39|1912.09|1912.57|1912.07|1912.86|1912.46|1912.14|1911.79|341
1688706300000|2023-07-07 05:05:00|1912.58|1912.08|1913.39|1912.89|1913.59|1913.26|1912.44|1912.06|489
1688706600000|2023-07-07 05:10:00|1913.43|1912.93|1913.73|1913.43|1913.76|1913.45|1913.23|1912.83|375
1688706900000|2023-07-07 05:15:00|1913.74|1913.44|1913.49|1913.19|1914.07|1913.68|1913.43|1913.06|477
1688707200000|2023-07-07 05:20:00|1913.59|1913.09|1913.68|1913.38|1914.09|1913.79|1913.35|1912.95|335
1688707500000|2023-07-07 05:25:00|1913.67|1913.37|1913.52|1913.22|1913.83|1913.44|1913.39|1913.08|326
1688707800000|2023-07-07 05:30:00|1913.63|1913.13|1913.78|1913.48|1914.23|1913.76|1913.23|1912.83|443
1688708100000|2023-07-07 05:35:00|1913.88|1913.38|1914.23|1913.73|1914.38|1913.98|1913.56|1913.2|529
1688708400000|2023-07-07 05:40:00|1914.24|1913.74|1914.42|1914.12|1914.74|1914.44|1914.1|1913.73|544
1688708700000|2023-07-07 05:45:00|1914.43|1914.13|1914.25|1913.95|1914.44|1914.14|1914.03|1913.63|437
1688709000000|2023-07-07 05:50:00|1914.24|1913.94|1914.2|1913.9|1914.81|1914.41|1913.97|1913.56|452
1688709300000|2023-07-07 05:55:00|1914.21|1913.91|1914.64|1914.14|1914.8|1914.36|1913.88|1913.46|452
1688709600000|2023-07-07 06:00:00|1914.63|1914.13|1913.91|1913.61|1914.89|1914.51|1913.79|1913.4|614
1688709900000|2023-07-07 06:05:00|1913.9|1913.6|1914.57|1914.27|1914.68|1914.29|1913.9|1913.52|640
1688710200000|2023-07-07 06:10:00|1914.54|1914.24|1914.9|1914.4|1915.4|1915.01|1914.51|1914.12|621
1688710500000|2023-07-07 06:15:00|1914.89|1914.39|1914.85|1914.35|1915.16|1914.76|1914.37|1914.05|442
1688710800000|2023-07-07 06:20:00|1914.86|1914.36|1914.99|1914.49|1915.52|1915.15|1914.82|1914.32|478
1688711100000|2023-07-07 06:25:00|1915|1914.5|1914.88|1914.38|1915.21|1914.71|1914.53|1914.13|573
1688711400000|2023-07-07 06:30:00|1914.89|1914.39|1915.08|1914.78|1915.39|1915.06|1914.65|1914.25|491
1688711700000|2023-07-07 06:35:00|1915.09|1914.79|1915.3|1914.8|1915.36|1915.03|1914.78|1914.42|390
1688712000000|2023-07-07 06:40:00|1915.29|1914.79|1915.23|1914.73|1915.7|1915.37|1914.99|1914.6|489
1688712300000|2023-07-07 06:45:00|1915.22|1914.72|1915.14|1914.84|1915.66|1915.34|1914.96|1914.61|501
1688712600000|2023-07-07 06:50:00|1915.13|1914.83|1913.88|1913.58|1915.14|1914.83|1913.57|1913.18|564
1688712900000|2023-07-07 06:55:00|1913.87|1913.57|1913.55|1913.25|1914.25|1913.86|1913.19|1912.89|538
1688713200000|2023-07-07 07:00:00|1913.48|1913.18|1912.96|1912.66|1913.65|1913.35|1912.24|1911.94|752
1688713500000|2023-07-07 07:05:00|1912.97|1912.67|1914.39|1914.09|1914.84|1914.47|1912.73|1912.43|659
1688713800000|2023-07-07 07:10:00|1914.41|1914.11|1914.22|1913.92|1914.6|1914.3|1913.57|1913.21|538
1688714100000|2023-07-07 07:15:00|1914.23|1913.93|1913.88|1913.58|1914.67|1914.3|1913.75|1913.37|603
1688714400000|2023-07-07 07:20:00|1913.95|1913.65|1914.44|1914.14|1914.67|1914.32|1913.72|1913.27|546
1688714700000|2023-07-07 07:25:00|1914.43|1914.13|1915.04|1914.74|1915.2|1914.83|1914.42|1914.01|586
1688715000000|2023-07-07 07:30:00|1915.05|1914.75|1916.63|1916.33|1916.73|1916.36|1915.05|1914.75|757
1688715300000|2023-07-07 07:35:00|1916.59|1916.29|1915.93|1915.63|1916.75|1916.43|1915.91|1915.52|651
1688715600000|2023-07-07 07:40:00|1915.94|1915.64|1914.6|1914.3|1916.13|1915.75|1914.59|1914.29|562
1688715900000|2023-07-07 07:45:00|1914.59|1914.29|1914.51|1914.21|1915.04|1914.74|1914.11|1913.77|581
1688716200000|2023-07-07 07:50:00|1914.52|1914.22|1914.26|1913.96|1914.57|1914.27|1913.76|1913.43|461
1688716500000|2023-07-07 07:55:00|1914.25|1913.95|1914.8|1914.5|1914.84|1914.54|1914.19|1913.88|424
1688716800000|2023-07-07 08:00:00|1914.81|1914.51|1913.86|1913.56|1915|1914.63|1913.54|1913.16|561
1688717100000|2023-07-07 08:05:00|1913.87|1913.57|1914.08|1913.78|1914.66|1914.35|1913.86|1913.52|480
1688717400000|2023-07-07 08:10:00|1914.07|1913.77|1914.13|1913.83|1914.4|1914.1|1913.71|1913.41|432
1688717700000|2023-07-07 08:15:00|1914.14|1913.84|1914.11|1913.81|1914.34|1914.04|1913.7|1913.36|397
1688718000000|2023-07-07 08:20:00|1914.1|1913.8|1914.4|1914.1|1914.54|1914.24|1914.03|1913.62|425
1688718300000|2023-07-07 08:25:00|1914.42|1914.12|1914.42|1914.12|1914.79|1914.49|1914.04|1913.74|475
1688718600000|2023-07-07 08:30:00|1914.4|1914.1|1914.81|1914.51|1915.19|1914.89|1914.22|1913.86|426
1688718900000|2023-07-07 08:35:00|1914.83|1914.53|1914.24|1913.94|1914.83|1914.53|1914.13|1913.73|405
1688719200000|2023-07-07 08:40:00|1914.25|1913.95|1914.57|1914.27|1914.78|1914.48|1913.91|1913.61|423
1688719500000|2023-07-07 08:45:00|1914.55|1914.25|1915.67|1915.37|1915.76|1915.46|1914.36|1914.02|454
1688719800000|2023-07-07 08:50:00|1915.68|1915.38|1915.74|1915.44|1915.99|1915.67|1915.23|1914.87|473
1688720100000|2023-07-07 08:55:00|1915.75|1915.45|1915.8|1915.5|1915.83|1915.53|1915.32|1914.98|441
1688720400000|2023-07-07 09:00:00|1915.81|1915.51|1915.92|1915.62|1916.4|1916.08|1915.47|1915.17|596
1688720700000|2023-07-07 09:05:00|1915.91|1915.61|1915.52|1915.22|1916.09|1915.71|1915.29|1914.99|485
1688721000000|2023-07-07 09:10:00|1915.51|1915.21|1915.38|1915.08|1916.11|1915.81|1915.32|1914.96|518
1688721300000|2023-07-07 09:15:00|1915.39|1915.09|1915.17|1914.87|1915.61|1915.31|1915.04|1914.74|393
1688721600000|2023-07-07 09:20:00|1915.18|1914.88|1914.96|1914.66|1915.69|1915.39|1914.71|1914.41|479
1688721900000|2023-07-07 09:25:00|1914.99|1914.69|1915.09|1914.79|1915.26|1914.89|1914.64|1914.25|433
1688722200000|2023-07-07 09:30:00|1915.08|1914.78|1915.69|1915.39|1915.84|1915.45|1914.68|1914.38|568
1688722500000|2023-07-07 09:35:00|1915.65|1915.35|1915.77|1915.27|1916.54|1916.24|1915.38|1914.99|500
1688722800000|2023-07-07 09:40:00|1915.67|1915.37|1916.21|1915.91|1916.44|1916.14|1915.56|1915.26|429
1688723100000|2023-07-07 09:45:00|1916.13|1915.83|1916.64|1916.34|1916.97|1916.67|1916.11|1915.72|427
1688723400000|2023-07-07 09:50:00|1916.62|1916.32|1916.87|1916.57|1916.93|1916.63|1916.48|1916.18|422
1688723700000|2023-07-07 09:55:00|1916.86|1916.56|1916.29|1915.99|1916.98|1916.68|1916.18|1915.88|413
1688724000000|2023-07-07 10:00:00|1916.27|1915.97|1915.63|1915.33|1916.71|1916.31|1915.62|1915.32|411
1688724300000|2023-07-07 10:05:00|1915.62|1915.32|1915.63|1915.33|1916.17|1915.85|1915.47|1915.16|384
1688724600000|2023-07-07 10:10:00|1915.62|1915.32|1916.16|1915.86|1916.23|1915.91|1915.38|1915.08|400
1688724900000|2023-07-07 10:15:00|1916.14|1915.84|1915.91|1915.61|1916.2|1915.9|1915.73|1915.43|370
1688725200000|2023-07-07 10:20:00|1915.92|1915.62|1915.71|1915.41|1916.12|1915.82|1915.68|1915.38|373
1688725500000|2023-07-07 10:25:00|1915.73|1915.43|1916.28|1915.98|1916.62|1916.32|1915.65|1915.35|315
1688725800000|2023-07-07 10:30:00|1916.29|1915.99|1916.61|1916.31|1916.77|1916.4|1915.85|1915.55|296
1688726100000|2023-07-07 10:35:00|1916.62|1916.32|1917.36|1917.06|1917.47|1917.09|1916.48|1916.16|426
1688726400000|2023-07-07 10:40:00|1917.35|1917.05|1917.41|1917.11|1918.02|1917.68|1916.82|1916.52|489
1688726700000|2023-07-07 10:45:00|1917.42|1917.12|1916.48|1916.18|1917.52|1917.22|1916.46|1916.16|365
1688727000000|2023-07-07 10:50:00|1916.46|1916.16|1916.92|1916.62|1917.01|1916.66|1916.32|1916.02|321
1688727300000|2023-07-07 10:55:00|1916.93|1916.63|1916.54|1916.24|1917.02|1916.63|1916.39|1916.09|333
1688727600000|2023-07-07 11:00:00|1916.55|1916.25|1916.29|1915.99|1916.67|1916.37|1916.11|1915.74|413
1688727900000|2023-07-07 11:05:00|1916.28|1915.98|1916.46|1916.16|1916.85|1916.55|1916.17|1915.84|319
1688728200000|2023-07-07 11:10:00|1916.41|1916.11|1916.83|1916.53|1917.02|1916.69|1916.3|1916|342
1688728500000|2023-07-07 11:15:00|1916.8|1916.5|1917.21|1916.91|1917.61|1917.31|1916.72|1916.42|346
1688728800000|2023-07-07 11:20:00|1917.22|1916.92|1917.51|1917.21|1917.53|1917.21|1916.94|1916.64|376
1688729100000|2023-07-07 11:25:00|1917.5|1917.2|1917.91|1917.61|1917.99|1917.69|1917.08|1916.78|412
1688729400000|2023-07-07 11:30:00|1917.92|1917.62|1917.61|1917.31|1918.56|1918.26|1917.44|1917.1|507
1688729700000|2023-07-07 11:35:00|1917.59|1917.29|1917.56|1917.26|1917.72|1917.42|1916.73|1916.35|422
1688730000000|2023-07-07 11:40:00|1917.5|1917.2|1917.08|1916.78|1917.5|1917.2|1916.82|1916.52|383
1688730300000|2023-07-07 11:45:00|1917.07|1916.77|1917.91|1917.61|1918.02|1917.67|1916.83|1916.53|409
1688730600000|2023-07-07 11:50:00|1917.9|1917.6|1917.6|1917.3|1918.04|1917.66|1917.32|1916.92|449
1688730900000|2023-07-07 11:55:00|1917.59|1917.29|1917.72|1917.42|1918.02|1917.71|1917.52|1917.22|473
1688731200000|2023-07-07 12:00:00|1917.81|1917.51|1917.55|1917.05|1918.85|1918.49|1917.33|1917.02|734
1688731500000|2023-07-07 12:05:00|1917.44|1917.14|1917.83|1917.53|1918.13|1917.83|1917.21|1916.91|652
1688731800000|2023-07-07 12:10:00|1917.82|1917.52|1917.21|1916.91|1918.24|1917.94|1916.94|1916.56|640
1688732100000|2023-07-07 12:15:00|1917.22|1916.92|1914.68|1914.38|1917.69|1917.35|1914.53|1914.23|780
1688732400000|2023-07-07 12:20:00|1914.57|1914.27|1915.97|1915.67|1916.67|1916.37|1914.49|1914.15|832
1688732700000|2023-07-07 12:25:00|1916.08|1915.58|1921.37|1921.07|1921.37|1921.07|1915.39|1915.01|817
1688733000000|2023-07-07 12:30:00|1921.67|1921.37|1926.62|1926.12|1929.53|1928.08|1920.71|1919.16|2161
1688733300000|2023-07-07 12:35:00|1926.65|1926.15|1923.23|1922.93|1927.17|1926.67|1922.32|1921.84|1975
1688733600000|2023-07-07 12:40:00|1923.2|1922.9|1920.39|1919.89|1923.56|1923.25|1918.7|1918.4|1784
1688733900000|2023-07-07 12:45:00|1920.19|1920.01|1920.76|1920.26|1921.34|1921.04|1918.63|1918.23|1578
1688734200000|2023-07-07 12:50:00|1920.78|1920.28|1922.56|1922.26|1923.3|1923|1920.49|1920.19|1413
1688734500000|2023-07-07 12:55:00|1922.52|1922.22|1919.08|1918.78|1923.53|1923.2|1919.01|1918.66|1485
1688734800000|2023-07-07 13:00:00|1919.03|1918.73|1917.71|1917.41|1919.03|1918.73|1915.74|1915.36|1701
1688735100000|2023-07-07 13:05:00|1917.74|1917.44|1918.26|1917.96|1918.28|1917.96|1916.43|1916.13|1374
1688735400000|2023-07-07 13:10:00|1918.21|1917.91|1918.84|1918.54|1919.77|1919.38|1917.16|1916.76|1317
1688735700000|2023-07-07 13:15:00|1918.85|1918.55|1919.73|1919.23|1920.31|1920.01|1918.85|1918.55|1025
1688736000000|2023-07-07 13:20:00|1919.63|1919.33|1920.35|1920.05|1921.31|1921|1919.61|1919.27|1110
1688736300000|2023-07-07 13:25:00|1920.3|1920|1921.37|1921.07|1921.77|1921.47|1920.06|1919.71|1060
1688736600000|2023-07-07 13:30:00|1921.34|1921.04|1925.37|1925.07|1925.53|1925.23|1921.18|1920.88|1541
1688736900000|2023-07-07 13:35:00|1925.22|1924.92|1924.67|1924.17|1925.28|1924.98|1922.28|1921.98|1616
1688737200000|2023-07-07 13:40:00|1924.66|1924.16|1925.71|1925.41|1926|1925.59|1923.56|1923.16|1469
1688737500000|2023-07-07 13:45:00|1925.72|1925.42|1926.76|1926.46|1927.88|1927.55|1925.42|1925.05|1517
1688737800000|2023-07-07 13:50:00|1926.84|1926.54|1925.13|1924.83|1927.15|1926.84|1924.98|1924.68|1485
1688738100000|2023-07-07 13:55:00|1925.08|1924.78|1923.46|1923.16|1925.75|1925.45|1923.34|1922.98|1293
1688738400000|2023-07-07 14:00:00|1923.52|1923.22|1924.98|1924.48|1925.03|1924.66|1921.51|1921.21|1477
1688738700000|2023-07-07 14:05:00|1924.96|1924.46|1927.33|1926.83|1927.44|1927.13|1924.45|1924.15|1256
1688739000000|2023-07-07 14:10:00|1927.34|1926.84|1927.72|1927.22|1928.23|1927.88|1926.45|1925.95|1161
1688739300000|2023-07-07 14:15:00|1927.66|1927.36|1929.07|1928.57|1929.07|1928.66|1927.05|1926.68|1207
1688739600000|2023-07-07 14:20:00|1929.06|1928.56|1928.79|1928.29|1929.52|1929.16|1928.31|1928.01|1150
1688739900000|2023-07-07 14:25:00|1928.8|1928.3|1928.27|1927.97|1928.81|1928.51|1927.25|1926.95|1265
1688740200000|2023-07-07 14:30:00|1928.26|1927.96|1930.5|1930|1930.5|1930.07|1927.94|1927.64|1144
1688740500000|2023-07-07 14:35:00|1930.45|1929.95|1931.52|1931.22|1932.56|1932.24|1929.91|1929.53|1311
1688740800000|2023-07-07 14:40:00|1931.54|1931.24|1932.88|1932.38|1933.59|1933.25|1931.53|1931.23|1253
1688741100000|2023-07-07 14:45:00|1932.84|1932.54|1932.76|1932.46|1933.66|1933.36|1931.74|1931.44|1311
1688741400000|2023-07-07 14:50:00|1932.79|1932.49|1934.13|1933.83|1934.27|1933.86|1932.24|1931.94|1070
1688741700000|2023-07-07 14:55:00|1934.14|1933.84|1933.94|1933.64|1934.35|1934.05|1933.34|1932.95|996
1688742000000|2023-07-07 15:00:00|1933.93|1933.63|1933.07|1932.57|1935.1|1934.77|1932.73|1932.32|1165
1688742300000|2023-07-07 15:05:00|1933.09|1932.59|1929.65|1929.35|1933.11|1932.81|1928.84|1928.46|1282
1688742600000|2023-07-07 15:10:00|1929.62|1929.32|1929.68|1929.38|1929.73|1929.38|1927.88|1927.52|981
1688742900000|2023-07-07 15:15:00|1929.78|1929.28|1929.48|1929.18|1930.23|1929.92|1928.59|1928.2|1034
1688743200000|2023-07-07 15:20:00|1929.45|1929.15|1930.28|1929.98|1930.31|1930|1928.94|1928.64|822
1688743500000|2023-07-07 15:25:00|1930.31|1930.01|1930.39|1930.09|1930.7|1930.32|1928.9|1928.52|822
1688743800000|2023-07-07 15:30:00|1930.42|1930.12|1931.4|1930.9|1931.42|1931.07|1930.15|1929.85|712
1688744100000|2023-07-07 15:35:00|1931.38|1930.88|1930.25|1929.95|1931.72|1931.41|1930.21|1929.86|735
1688744400000|2023-07-07 15:40:00|1930.35|1929.85|1929.97|1929.67|1930.57|1930.27|1929.27|1928.97|785
1688744700000|2023-07-07 15:45:00|1929.96|1929.66|1928.98|1928.68|1930.36|1929.97|1928.98|1928.68|772
1688745000000|2023-07-07 15:50:00|1928.97|1928.67|1928.09|1927.79|1929.41|1929.03|1927.94|1927.61|780
1688745300000|2023-07-07 15:55:00|1928.08|1927.78|1927.83|1927.53|1928.29|1927.88|1926.7|1926.4|877
1688745600000|2023-07-07 16:00:00|1927.85|1927.55|1928.63|1928.33|1929.05|1928.68|1927.77|1927.39|698
1688745900000|2023-07-07 16:05:00|1928.62|1928.32|1928.57|1928.27|1929.26|1928.93|1928.26|1927.96|656
1688746200000|2023-07-07 16:10:00|1928.56|1928.26|1928.64|1928.34|1929.22|1928.92|1927.94|1927.64|619
1688746500000|2023-07-07 16:15:00|1928.68|1928.38|1928.94|1928.64|1929.29|1928.95|1928.33|1928.03|511
1688746800000|2023-07-07 16:20:00|1928.92|1928.62|1928.36|1928.06|1929.45|1929.15|1928.22|1927.92|562
1688747100000|2023-07-07 16:25:00|1928.35|1928.05|1928.85|1928.55|1928.85|1928.55|1927.96|1927.66|546
1688747400000|2023-07-07 16:30:00|1928.87|1928.57|1928.83|1928.53|1929.54|1929.24|1928.53|1928.23|583
1688747700000|2023-07-07 16:35:00|1928.82|1928.52|1927.06|1926.76|1928.82|1928.52|1926.86|1926.56|595
1688748000000|2023-07-07 16:40:00|1927.12|1926.82|1926.97|1926.67|1927.34|1926.94|1926.65|1926.35|611
1688748300000|2023-07-07 16:45:00|1926.92|1926.62|1927.94|1927.64|1928.22|1927.92|1926.64|1926.34|620
1688748600000|2023-07-07 16:50:00|1927.93|1927.63|1927.17|1926.87|1928.23|1927.93|1927.04|1926.74|538
1688748900000|2023-07-07 16:55:00|1927.12|1926.82|1927.11|1926.81|1927.58|1927.28|1926.58|1926.28|580
1688749200000|2023-07-07 17:00:00|1927.09|1926.79|1926.48|1926.18|1927.2|1926.9|1926.4|1926.1|610
1688749500000|2023-07-07 17:05:00|1926.47|1926.17|1926.84|1926.54|1927|1926.68|1926.39|1925.98|398
1688749800000|2023-07-07 17:10:00|1926.83|1926.53|1927.28|1926.98|1927.42|1927.12|1926.73|1926.43|423
1688750100000|2023-07-07 17:15:00|1927.27|1926.97|1927.85|1927.55|1927.89|1927.59|1926.99|1926.69|487
1688750400000|2023-07-07 17:20:00|1927.84|1927.54|1927.02|1926.72|1928|1927.7|1926.88|1926.58|514
1688750700000|2023-07-07 17:25:00|1927.01|1926.71|1926.95|1926.65|1927.34|1927|1926.26|1925.96|651
1688751000000|2023-07-07 17:30:00|1926.96|1926.66|1927.51|1927.21|1928.34|1927.97|1926.85|1926.55|484
1688751300000|2023-07-07 17:35:00|1927.46|1927.16|1927.18|1926.88|1927.77|1927.38|1926.8|1926.5|512
1688751600000|2023-07-07 17:40:00|1927.16|1926.86|1926.68|1926.38|1927.45|1927.15|1926.66|1926.36|396
1688751900000|2023-07-07 17:45:00|1926.67|1926.37|1927.23|1926.93|1927.28|1926.98|1926.42|1926.12|465
1688752200000|2023-07-07 17:50:00|1927.22|1926.92|1927.64|1927.34|1927.87|1927.55|1927.17|1926.87|381
1688752500000|2023-07-07 17:55:00|1927.65|1927.35|1927.19|1926.89|1927.65|1927.35|1927.14|1926.84|341
1688752800000|2023-07-07 18:00:00|1927.2|1926.9|1926.87|1926.57|1927.46|1927.16|1926.55|1926.25|336
1688753100000|2023-07-07 18:05:00|1926.86|1926.56|1927.12|1926.82|1927.15|1926.85|1926.62|1926.32|347
1688753400000|2023-07-07 18:10:00|1927.13|1926.83|1926.84|1926.54|1927.14|1926.84|1926.74|1926.4|254
1688753700000|2023-07-07 18:15:00|1926.82|1926.52|1926.27|1925.97|1926.88|1926.58|1926.18|1925.85|409
1688754000000|2023-07-07 18:20:00|1926.29|1925.99|1926.15|1925.85|1926.3|1926|1926|1925.7|364
1688754300000|2023-07-07 18:25:00|1926.16|1925.86|1925.89|1925.59|1926.18|1925.88|1925.6|1925.3|378
1688754600000|2023-07-07 18:30:00|1925.88|1925.58|1926.77|1926.27|1926.81|1926.51|1925.87|1925.57|310
1688754900000|2023-07-07 18:35:00|1926.66|1926.36|1926.62|1926.32|1927.24|1926.9|1926.51|1926.21|300
1688755200000|2023-07-07 18:40:00|1926.61|1926.31|1926.69|1926.39|1926.77|1926.42|1926.2|1925.9|334
1688755500000|2023-07-07 18:45:00|1926.76|1926.46|1926.21|1925.91|1926.76|1926.46|1926.02|1925.71|278
1688755800000|2023-07-07 18:50:00|1926.22|1925.92|1926.76|1926.46|1926.84|1926.54|1926.18|1925.88|343
1688756100000|2023-07-07 18:55:00|1926.75|1926.45|1926.57|1926.27|1926.79|1926.49|1926.17|1925.86|406
1688756400000|2023-07-07 19:00:00|1926.56|1926.26|1925.99|1925.69|1926.56|1926.26|1925.95|1925.57|402
1688756700000|2023-07-07 19:05:00|1925.97|1925.67|1925.59|1925.29|1926.08|1925.76|1925.22|1924.88|368
1688757000000|2023-07-07 19:10:00|1925.58|1925.28|1925.32|1925.02|1925.69|1925.39|1925.19|1924.89|296
1688757300000|2023-07-07 19:15:00|1925.3|1925|1925.35|1925.05|1925.96|1925.58|1925.09|1924.79|371
1688757600000|2023-07-07 19:20:00|1925.36|1925.06|1925.49|1924.99|1925.73|1925.34|1925.06|1924.66|410
1688757900000|2023-07-07 19:25:00|1925.39|1925.09|1925.52|1925.22|1925.82|1925.43|1925.12|1924.82|389
1688758200000|2023-07-07 19:30:00|1925.57|1925.27|1925.97|1925.67|1926.28|1925.98|1925.52|1925.17|385
1688758500000|2023-07-07 19:35:00|1925.98|1925.68|1925.85|1925.55|1926.26|1925.89|1925.66|1925.36|337
1688758800000|2023-07-07 19:40:00|1925.86|1925.56|1925.74|1925.44|1925.9|1925.6|1925.35|1925|287
1688759100000|2023-07-07 19:45:00|1925.75|1925.45|1925.6|1925.3|1925.78|1925.48|1925.18|1924.77|399
1688759400000|2023-07-07 19:50:00|1925.59|1925.29|1925.46|1925.16|1925.61|1925.31|1925.22|1924.89|480
1688759700000|2023-07-07 19:55:00|1925.4|1925.1|1924.92|1924.62|1925.6|1925.3|1924.88|1924.58|483
1688760000000|2023-07-07 20:00:00|1924.95|1924.65|1924.92|1924.62|1925.34|1924.95|1924.77|1924.47|419
1688760300000|2023-07-07 20:05:00|1925.01|1924.71|1925.03|1924.73|1925.26|1924.86|1924.98|1924.6|247
1688760600000|2023-07-07 20:10:00|1925.05|1924.75|1925.43|1924.93|1925.54|1925.11|1924.83|1924.43|335
1688760900000|2023-07-07 20:15:00|1925.44|1924.94|1925.12|1924.62|1925.49|1925.03|1924.88|1924.5|288
1688761200000|2023-07-07 20:20:00|1925.14|1924.64|1924.69|1924.19|1925.2|1924.8|1924.46|1924.09|311
1688761500000|2023-07-07 20:25:00|1924.75|1924.25|1924.79|1924.49|1925.02|1924.52|1924.45|1924.06|329
1688761800000|2023-07-07 20:30:00|1924.86|1924.56|1924.67|1924.37|1924.95|1924.56|1924.6|1924.19|276
1688762100000|2023-07-07 20:35:00|1924.86|1924.56|1925.24|1924.74|1925.37|1924.87|1924.65|1924.25|262
1688762400000|2023-07-07 20:40:00|1925.08|1924.78|1925.33|1925.03|1925.46|1925.08|1925|1924.6|207
1688762700000|2023-07-07 20:45:00|1925.3|1925|1925.61|1925.31|1925.76|1925.37|1925.12|1924.81|349
1688763000000|2023-07-07 20:50:00|1925.63|1925.33|1926.12|1925.62|1926.24|1925.74|1925.26|1924.76|319
1688763300000|2023-07-07 20:55:00|1925.38|1924.88|1925.86|1925.36|1927.09|1925.98|1925.32|1923.4|230
1688940000000|2023-07-09 22:00:00|1925.04|1924.54|1925.59|1925.09|1925.71|1925.28|1924.85|1924.35|244
1688940300000|2023-07-09 22:05:00|1925.51|1925.01|1927.12|1926.62|1927.24|1926.74|1925.5|1925|295
1688940600000|2023-07-09 22:10:00|1927.13|1926.63|1928.43|1927.93|1928.57|1928.13|1927.1|1926.6|407
1688940900000|2023-07-09 22:15:00|1928.36|1927.86|1927.67|1927.17|1928.36|1927.86|1927.47|1926.97|237
1688941200000|2023-07-09 22:20:00|1927.68|1927.18|1927.47|1926.97|1927.8|1927.3|1927.05|1926.55|247
1688941500000|2023-07-09 22:25:00|1927.49|1926.99|1927.29|1926.79|1927.79|1927.29|1927|1926.54|263
1688941800000|2023-07-09 22:30:00|1927.27|1926.77|1927.21|1926.71|1927.38|1926.88|1926.91|1926.5|271
1688942100000|2023-07-09 22:35:00|1927.16|1926.66|1927.54|1927.04|1927.69|1927.29|1927|1926.55|246
1688942400000|2023-07-09 22:40:00|1927.53|1927.03|1927.14|1926.64|1927.63|1927.13|1926.83|1926.33|181
1688942700000|2023-07-09 22:45:00|1927.13|1926.63|1926.77|1926.27|1927.15|1926.65|1926.7|1926.21|136
1688943000000|2023-07-09 22:50:00|1926.76|1926.26|1926.65|1926.15|1927.15|1926.73|1926.52|1926.12|195
1688943300000|2023-07-09 22:55:00|1926.67|1926.17|1926.45|1925.95|1927.01|1926.61|1926.31|1925.94|152
1688943600000|2023-07-09 23:00:00|1926.46|1925.96|1925.39|1924.89|1926.46|1925.96|1924.32|1923.85|476
1688943900000|2023-07-09 23:05:00|1925.4|1924.9|1924.34|1924.04|1925.46|1924.96|1924.34|1923.96|174
1688944200000|2023-07-09 23:10:00|1924.2|1923.9|1924.45|1923.95|1924.79|1924.33|1924.09|1923.69|229
1688944500000|2023-07-09 23:15:00|1924.47|1923.97|1924.87|1924.57|1925.05|1924.63|1924.4|1923.95|189
1688944800000|2023-07-09 23:20:00|1924.95|1924.45|1924.65|1924.15|1925|1924.62|1924.3|1923.89|154
1688945100000|2023-07-09 23:25:00|1924.55|1924.25|1924.4|1924.1|1924.73|1924.32|1924.34|1923.94|146
1688945400000|2023-07-09 23:30:00|1924.52|1924.02|1924.21|1923.91|1924.52|1924.1|1924.19|1923.78|171
1688945700000|2023-07-09 23:35:00|1924.23|1923.93|1924.78|1924.28|1924.78|1924.38|1924.16|1923.75|209
1688946000000|2023-07-09 23:40:00|1924.77|1924.27|1925.2|1924.7|1925.39|1925.01|1924.66|1924.25|208
1688946300000|2023-07-09 23:45:00|1925.1|1924.8|1925.18|1924.88|1925.61|1925.29|1924.9|1924.51|226
1688946600000|2023-07-09 23:50:00|1925.3|1924.8|1925.18|1924.88|1925.3|1924.89|1924.96|1924.55|181
1688946900000|2023-07-09 23:55:00|1925.19|1924.89|1925.11|1924.81|1925.41|1925.03|1925.09|1924.68|161
1688947200000|2023-07-10 00:00:00|1925.12|1924.82|1924.8|1924.3|1925.58|1925.21|1923.94|1923.59|542
1688947500000|2023-07-10 00:05:00|1924.73|1924.23|1924.22|1923.92|1925.12|1924.72|1924.22|1923.91|369
1688947800000|2023-07-10 00:10:00|1924.23|1923.93|1923.22|1922.92|1924.35|1924.01|1923.11|1922.71|480
1688948100000|2023-07-10 00:15:00|1923.62|1923.32|1924|1923.5|1924.13|1923.8|1923.16|1922.85|543
1688948400000|2023-07-10 00:20:00|1923.9|1923.6|1923.72|1923.42|1924.22|1923.8|1923.34|1922.95|385
1688948700000|2023-07-10 00:25:00|1923.84|1923.34|1924.39|1923.89|1924.4|1924.07|1923.56|1923.23|318
1688949000000|2023-07-10 00:30:00|1924.3|1924|1924.35|1924.05|1924.69|1924.37|1924.2|1923.85|288
1688949300000|2023-07-10 00:35:00|1924.37|1924.07|1923.54|1923.24|1924.49|1924.13|1923.46|1923.02|341
1688949600000|2023-07-10 00:40:00|1923.61|1923.11|1923.85|1923.55|1923.99|1923.57|1923.3|1922.87|450
1688949900000|2023-07-10 00:45:00|1923.83|1923.53|1923.99|1923.69|1924.1|1923.77|1923.21|1922.83|415
1688950200000|2023-07-10 00:50:00|1923.98|1923.68|1924.64|1924.34|1925.07|1924.68|1923.83|1923.48|533
1688950500000|2023-07-10 00:55:00|1924.59|1924.29|1924.43|1924.13|1924.74|1924.38|1923.99|1923.59|380
1688950800000|2023-07-10 01:00:00|1924.45|1924.15|1925.95|1925.65|1926.06|1925.67|1924.44|1924.12|677
1688951100000|2023-07-10 01:05:00|1926.06|1925.56|1925.6|1925.3|1926.34|1925.97|1924.56|1924.22|668
1688951400000|2023-07-10 01:10:00|1925.56|1925.26|1925.35|1924.85|1926.15|1925.83|1924.97|1924.66|665
1688951700000|2023-07-10 01:15:00|1925.21|1924.91|1925.58|1925.28|1926.24|1925.9|1925.09|1924.79|601
1688952000000|2023-07-10 01:20:00|1925.54|1925.24|1926.86|1926.36|1926.96|1926.58|1925.48|1925.14|669
1688952300000|2023-07-10 01:25:00|1926.87|1926.37|1926.2|1925.9|1927.2|1926.87|1925.8|1925.41|472
1688952600000|2023-07-10 01:30:00|1926.19|1925.89|1924.99|1924.69|1926.32|1925.98|1924.65|1924.27|768
1688952900000|2023-07-10 01:35:00|1924.98|1924.68|1924.75|1924.45|1925.24|1924.85|1924.46|1924.09|765
1688953200000|2023-07-10 01:40:00|1924.85|1924.35|1925.44|1924.94|1925.5|1925.16|1924.4|1924.04|647
1688953500000|2023-07-10 01:45:00|1925.42|1925.12|1925.62|1925.32|1926.06|1925.76|1925.3|1924.93|523
1688953800000|2023-07-10 01:50:00|1925.56|1925.26|1925.56|1925.06|1925.56|1925.26|1924.95|1924.65|456
1688954100000|2023-07-10 01:55:00|1925.45|1925.15|1925.17|1924.87|1925.55|1925.16|1924.88|1924.54|441
1688954400000|2023-07-10 02:00:00|1925.19|1924.89|1925.42|1925.12|1925.58|1925.23|1925.16|1924.77|483
1688954700000|2023-07-10 02:05:00|1925.41|1925.11|1924.86|1924.56|1925.61|1925.22|1924.8|1924.42|508
1688955000000|2023-07-10 02:10:00|1924.83|1924.53|1925.03|1924.73|1925.37|1924.99|1924.66|1924.3|447
1688955300000|2023-07-10 02:15:00|1925.13|1924.63|1924.85|1924.55|1925.13|1924.74|1924.72|1924.33|334
1688955600000|2023-07-10 02:20:00|1924.89|1924.59|1924.82|1924.52|1925.06|1924.66|1924.42|1924.04|476
1688955900000|2023-07-10 02:25:00|1924.81|1924.51|1924.89|1924.39|1925.72|1925.41|1924.71|1924.3|568
1688956200000|2023-07-10 02:30:00|1924.9|1924.4|1924.94|1924.64|1925.19|1924.84|1924.54|1924.14|449
1688956500000|2023-07-10 02:35:00|1924.95|1924.65|1925.27|1924.97|1925.63|1925.25|1924.85|1924.5|444
1688956800000|2023-07-10 02:40:00|1925.26|1924.96|1924.41|1924.11|1925.48|1925.14|1924.4|1924|383
1688957100000|2023-07-10 02:45:00|1924.39|1924.09|1924.98|1924.68|1925.08|1924.73|1924.32|1923.93|479
1688957400000|2023-07-10 02:50:00|1925|1924.7|1925.14|1924.84|1925.66|1925.36|1924.99|1924.69|466
1688957700000|2023-07-10 02:55:00|1925.1|1924.8|1925.27|1924.97|1925.52|1925.12|1924.94|1924.52|409
1688958000000|2023-07-10 03:00:00|1925.36|1924.86|1925.64|1925.14|1925.97|1925.57|1925.12|1924.74|380
1688958300000|2023-07-10 03:05:00|1925.65|1925.15|1924.82|1924.52|1925.67|1925.24|1924.71|1924.33|433
1688958600000|2023-07-10 03:10:00|1924.84|1924.54|1924.65|1924.35|1925.12|1924.74|1924.64|1924.24|356
1688958900000|2023-07-10 03:15:00|1924.64|1924.34|1924.37|1924.07|1925.16|1924.76|1924.26|1923.87|303
1688959200000|2023-07-10 03:20:00|1924.46|1923.96|1923.97|1923.67|1924.76|1924.45|1923.84|1923.48|502
1688959500000|2023-07-10 03:25:00|1923.89|1923.59|1924.03|1923.53|1924.24|1923.86|1923.76|1923.42|531
1688959800000|2023-07-10 03:30:00|1923.93|1923.63|1923.83|1923.33|1924.19|1923.89|1923.63|1923.21|441
1688960100000|2023-07-10 03:35:00|1923.73|1923.43|1923.29|1922.79|1924.04|1923.66|1922.79|1922.42|573
1688960400000|2023-07-10 03:40:00|1923.19|1922.89|1923.81|1923.51|1924.12|1923.75|1923.17|1922.8|316
1688960700000|2023-07-10 03:45:00|1923.92|1923.42|1923.85|1923.55|1924.15|1923.75|1923.81|1923.42|194
1688961000000|2023-07-10 03:50:00|1923.86|1923.56|1924.18|1923.88|1924.24|1923.94|1923.75|1923.44|182
1688961300000|2023-07-10 03:55:00|1924.16|1923.86|1924.06|1923.76|1924.46|1924.06|1923.8|1923.45|259
1688961600000|2023-07-10 04:00:00|1924.18|1923.68|1923.41|1923.11|1924.18|1923.8|1923.27|1922.93|310
1688961900000|2023-07-10 04:05:00|1923.38|1923.08|1923.77|1923.27|1923.8|1923.4|1923.24|1922.86|260
1688962200000|2023-07-10 04:10:00|1923.78|1923.28|1924.1|1923.6|1924.1|1923.7|1923.51|1923.14|182
1688962500000|2023-07-10 04:15:00|1924.11|1923.61|1923.88|1923.58|1924.22|1923.84|1923.68|1923.35|196
1688962800000|2023-07-10 04:20:00|1923.87|1923.57|1923.47|1923.17|1923.96|1923.6|1923.43|1923.03|206
1688963100000|2023-07-10 04:25:00|1923.48|1923.18|1923.34|1923.04|1923.8|1923.4|1923.26|1922.89|205
1688963400000|2023-07-10 04:30:00|1923.35|1923.05|1923.39|1923.09|1923.65|1923.28|1922.92|1922.52|269
1688963700000|2023-07-10 04:35:00|1923.38|1923.08|1922.37|1922.07|1923.5|1923.11|1922.33|1922.02|376
1688964000000|2023-07-10 04:40:00|1922.4|1922.1|1921.86|1921.56|1922.59|1922.21|1921.77|1921.41|339
1688964300000|2023-07-10 04:45:00|1921.97|1921.47|1921.52|1921.22|1921.99|1921.59|1921.19|1920.79|406
1688964600000|2023-07-10 04:50:00|1921.44|1921.14|1921.48|1921.18|1922.09|1921.69|1921.43|1921.06|332
1688964900000|2023-07-10 04:55:00|1921.47|1921.17|1921.46|1921.16|1921.71|1921.37|1921.24|1920.84|380
1688965200000|2023-07-10 05:00:00|1921.57|1921.07|1921.42|1921.12|1921.66|1921.28|1921.14|1920.74|425
1688965500000|2023-07-10 05:05:00|1921.45|1921.15|1921.26|1920.96|1921.6|1921.26|1921.07|1920.68|375
1688965800000|2023-07-10 05:10:00|1921.27|1920.97|1921.02|1920.52|1921.45|1921.06|1920.85|1920.52|351
1688966100000|2023-07-10 05:15:00|1920.9|1920.6|1920.94|1920.44|1920.99|1920.6|1920.3|1919.93|403
1688966400000|2023-07-10 05:20:00|1920.91|1920.41|1921.14|1920.84|1921.4|1921.01|1920.72|1920.33|428
1688966700000|2023-07-10 05:25:00|1921.15|1920.85|1920.8|1920.5|1921.3|1920.96|1920.64|1920.3|390
1688967000000|2023-07-10 05:30:00|1920.92|1920.42|1921.38|1920.88|1921.87|1921.48|1920.74|1920.35|600
1688967300000|2023-07-10 05:35:00|1921.28|1920.98|1920.22|1919.72|1921.38|1920.99|1919.96|1919.61|580
1688967600000|2023-07-10 05:40:00|1920.2|1919.7|1920.93|1920.63|1921.13|1920.65|1919.82|1919.51|509
1688967900000|2023-07-10 05:45:00|1920.91|1920.61|1921.49|1921.19|1921.62|1921.31|1920.91|1920.52|520
1688968200000|2023-07-10 05:50:00|1921.59|1921.09|1921.34|1921.04|1921.63|1921.28|1921.11|1920.71|432
1688968500000|2023-07-10 05:55:00|1921.33|1921.03|1920.42|1920.12|1921.52|1921.14|1920.39|1919.96|648
1688968800000|2023-07-10 06:00:00|1920.44|1920.14|1920.4|1920.1|1920.93|1920.52|1920.02|1919.72|737
1688969100000|2023-07-10 06:05:00|1920.37|1920.07|1919.82|1919.32|1920.39|1920.09|1919.56|1919.2|669
1688969400000|2023-07-10 06:10:00|1919.81|1919.31|1920.52|1920.02|1920.69|1920.3|1919.62|1919.23|534
1688969700000|2023-07-10 06:15:00|1920.47|1919.97|1922.28|1921.98|1922.41|1921.98|1920.2|1919.81|676
1688970000000|2023-07-10 06:20:00|1922.24|1921.94|1922.37|1922.07|1922.96|1922.56|1922.04|1921.64|608
1688970300000|2023-07-10 06:25:00|1922.36|1922.06|1923.24|1922.94|1923.25|1922.95|1922.15|1921.75|541
1688970600000|2023-07-10 06:30:00|1923.22|1922.92|1923.73|1923.43|1924.21|1923.91|1922.68|1922.31|563
1688970900000|2023-07-10 06:35:00|1923.72|1923.42|1924.38|1924.08|1924.38|1924.08|1923.37|1923.01|561
1688971200000|2023-07-10 06:40:00|1924.46|1923.96|1924.01|1923.71|1924.46|1924.05|1923.49|1923.19|557
1688971500000|2023-07-10 06:45:00|1924|1923.7|1923.98|1923.68|1924.44|1924.14|1923.77|1923.42|514
1688971800000|2023-07-10 06:50:00|1923.99|1923.69|1924.08|1923.78|1924.72|1924.36|1923.9|1923.56|477
1688972100000|2023-07-10 06:55:00|1924.09|1923.79|1923.66|1923.36|1924.38|1924.08|1923.59|1923.2|445
1688972400000|2023-07-10 07:00:00|1923.68|1923.38|1923.75|1923.45|1924.02|1923.72|1922.89|1922.49|791
1688972700000|2023-07-10 07:05:00|1923.77|1923.47|1924.71|1924.41|1924.81|1924.51|1923.65|1923.35|614
1688973000000|2023-07-10 07:10:00|1924.72|1924.42|1924.87|1924.57|1924.96|1924.66|1924.32|1924.02|544
1688973300000|2023-07-10 07:15:00|1924.86|1924.56|1924.54|1924.24|1925.01|1924.71|1924.3|1924|609
1688973600000|2023-07-10 07:20:00|1924.53|1924.23|1924.66|1924.36|1925.18|1924.88|1924.41|1924.11|558
1688973900000|2023-07-10 07:25:00|1924.65|1924.35|1924.39|1924.09|1924.79|1924.49|1924.15|1923.85|503
1688974200000|2023-07-10 07:30:00|1924.38|1924.08|1924.78|1924.48|1925.08|1924.78|1924.04|1923.74|535
1688974500000|2023-07-10 07:35:00|1924.79|1924.49|1925.4|1925.1|1925.48|1925.18|1924.54|1924.12|484
1688974800000|2023-07-10 07:40:00|1925.39|1925.09|1924.98|1924.68|1925.39|1925.09|1924.92|1924.59|454
1688975100000|2023-07-10 07:45:00|1924.97|1924.67|1925.15|1924.85|1925.51|1925.21|1924.88|1924.58|492
1688975400000|2023-07-10 07:50:00|1925.17|1924.87|1925.56|1925.26|1925.94|1925.64|1925.13|1924.83|481
1688975700000|2023-07-10 07:55:00|1925.61|1925.11|1925.12|1924.82|1925.92|1925.62|1925.09|1924.79|459
1688976000000|2023-07-10 08:00:00|1925.14|1924.84|1924.5|1924|1925.16|1924.86|1923.66|1923.27|753
1688976300000|2023-07-10 08:05:00|1924.47|1923.97|1924.49|1924.19|1924.99|1924.63|1924.35|1923.97|437
1688976600000|2023-07-10 08:10:00|1924.51|1924.21|1924.5|1924.2|1924.61|1924.23|1923.94|1923.64|496
1688976900000|2023-07-10 08:15:00|1924.51|1924.21|1924.06|1923.76|1924.64|1924.28|1923.92|1923.58|468
1688977200000|2023-07-10 08:20:00|1924.04|1923.74|1924.1|1923.8|1924.45|1924.15|1923.64|1923.34|460
1688977500000|2023-07-10 08:25:00|1924.09|1923.79|1923.94|1923.64|1924.56|1924.19|1923.76|1923.38|416
1688977800000|2023-07-10 08:30:00|1923.97|1923.67|1923.6|1923.3|1924.01|1923.71|1923.38|1923.08|458
1688978100000|2023-07-10 08:35:00|1923.59|1923.29|1923.27|1922.97|1923.61|1923.31|1922.9|1922.6|395
1688978400000|2023-07-10 08:40:00|1923.26|1922.96|1924.52|1924.22|1924.53|1924.23|1923.26|1922.96|428
1688978700000|2023-07-10 08:45:00|1924.5|1924.2|1924.79|1924.49|1925.09|1924.79|1924.42|1924.12|399
1688979000000|2023-07-10 08:50:00|1924.78|1924.48|1925.06|1924.76|1925.06|1924.76|1924.28|1923.98|436
1688979300000|2023-07-10 08:55:00|1925.03|1924.73|1925.39|1925.09|1925.83|1925.53|1924.93|1924.63|454
1688979600000|2023-07-10 09:00:00|1925.4|1925.1|1924.9|1924.6|1925.5|1925.2|1924.78|1924.48|390
1688979900000|2023-07-10 09:05:00|1924.91|1924.61|1924.37|1924.07|1924.94|1924.64|1924.23|1923.93|384
1688980200000|2023-07-10 09:10:00|1924.36|1924.06|1924.33|1924.03|1924.82|1924.52|1924.26|1923.96|360
1688980500000|2023-07-10 09:15:00|1924.31|1924.01|1924.15|1923.85|1924.41|1924.05|1923.87|1923.57|397
1688980800000|2023-07-10 09:20:00|1924.16|1923.86|1925.35|1925.05|1925.45|1925.08|1923.72|1923.42|454
1688981100000|2023-07-10 09:25:00|1925.37|1925.07|1924.93|1924.63|1926.52|1926.16|1924.9|1924.52|694
1688981400000|2023-07-10 09:30:00|1925.08|1924.78|1924.14|1923.84|1925.29|1924.9|1924.13|1923.76|437
1688981700000|2023-07-10 09:35:00|1924.16|1923.86|1924.25|1923.95|1924.65|1924.35|1923.85|1923.55|365
1688982000000|2023-07-10 09:40:00|1924.24|1923.94|1923.79|1923.49|1924.31|1924.01|1923.53|1923.19|378
1688982300000|2023-07-10 09:45:00|1923.8|1923.5|1923.51|1923.21|1924.01|1923.71|1923.47|1923.17|362
1688982600000|2023-07-10 09:50:00|1923.49|1923.19|1923.48|1923.18|1923.62|1923.32|1922.94|1922.64|471
1688982900000|2023-07-10 09:55:00|1923.43|1923.13|1923.48|1923.18|1923.8|1923.5|1923.33|1923|443
1688983200000|2023-07-10 10:00:00|1923.5|1923.2|1924.1|1923.8|1924.2|1923.9|1923.12|1922.82|416
1688983500000|2023-07-10 10:05:00|1924.09|1923.79|1923.79|1923.49|1924.19|1923.89|1922.9|1922.6|645
1688983800000|2023-07-10 10:10:00|1923.81|1923.51|1923.97|1923.67|1924.09|1923.74|1923.62|1923.31|317
1688984100000|2023-07-10 10:15:00|1923.96|1923.66|1923.99|1923.69|1924.26|1923.88|1923.81|1923.51|280
1688984400000|2023-07-10 10:20:00|1924.02|1923.72|1924.42|1924.12|1924.58|1924.28|1923.99|1923.69|323
1688984700000|2023-07-10 10:25:00|1924.44|1924.14|1924.48|1924.18|1924.65|1924.35|1924.22|1923.92|270
1688985000000|2023-07-10 10:30:00|1924.46|1924.16|1924.2|1923.9|1924.65|1924.3|1924.2|1923.9|347
1688985300000|2023-07-10 10:35:00|1924.11|1923.81|1923.76|1923.46|1924.11|1923.81|1923.48|1923.18|349
1688985600000|2023-07-10 10:40:00|1923.75|1923.45|1923.28|1922.98|1923.78|1923.45|1923.05|1922.64|292
1688985900000|2023-07-10 10:45:00|1923.29|1922.99|1923.42|1923.12|1923.44|1923.14|1922.96|1922.66|359
1688986200000|2023-07-10 10:50:00|1923.43|1923.13|1924.38|1924.08|1924.4|1924.1|1923.37|1923.07|425
1688986500000|2023-07-10 10:55:00|1924.35|1924.05|1923.84|1923.54|1924.48|1924.12|1923.78|1923.48|375
1688986800000|2023-07-10 11:00:00|1923.83|1923.53|1923.47|1923.17|1924.09|1923.79|1923.19|1922.89|488
1688987100000|2023-07-10 11:05:00|1923.48|1923.18|1923.84|1923.54|1924.28|1923.98|1923.48|1923.18|400
1688987400000|2023-07-10 11:10:00|1923.83|1923.53|1923.97|1923.67|1924.42|1924.12|1923.65|1923.35|398
1688987700000|2023-07-10 11:15:00|1923.94|1923.64|1924.17|1923.87|1924.19|1923.89|1923.73|1923.43|387
1688988000000|2023-07-10 11:20:00|1924.18|1923.88|1924.78|1924.48|1924.8|1924.5|1923.93|1923.57|342
1688988300000|2023-07-10 11:25:00|1924.77|1924.47|1924.68|1924.38|1924.94|1924.64|1924.59|1924.27|445
1688988600000|2023-07-10 11:30:00|1924.7|1924.4|1925.45|1925.15|1926.02|1925.63|1924.44|1924.14|653
1688988900000|2023-07-10 11:35:00|1925.5|1925.2|1924.17|1923.87|1925.5|1925.2|1924.15|1923.77|431
1688989200000|2023-07-10 11:40:00|1924.2|1923.9|1924.3|1924|1924.68|1924.38|1923.95|1923.65|474
1688989500000|2023-07-10 11:45:00|1924.31|1924.01|1925.05|1924.75|1925.24|1924.94|1924.12|1923.82|480
1688989800000|2023-07-10 11:50:00|1925.07|1924.77|1924.62|1924.32|1925.12|1924.82|1924.24|1923.89|438
1688990100000|2023-07-10 11:55:00|1924.61|1924.31|1924.92|1924.62|1924.96|1924.66|1924.31|1923.99|444
1688990400000|2023-07-10 12:00:00|1924.91|1924.61|1924.88|1924.58|1925.26|1924.91|1924.58|1924.28|557
1688990700000|2023-07-10 12:05:00|1924.9|1924.6|1924.49|1924.19|1924.9|1924.6|1924.48|1924.18|432
1688991000000|2023-07-10 12:10:00|1924.47|1924.17|1923.82|1923.52|1924.56|1924.24|1923.49|1923.19|465
1688991300000|2023-07-10 12:15:00|1923.8|1923.5|1921.94|1921.64|1923.81|1923.51|1921.67|1921.37|761
1688991600000|2023-07-10 12:20:00|1921.93|1921.63|1918.72|1918.42|1921.93|1921.63|1917.51|1917.2|1431
1688991900000|2023-07-10 12:25:00|1918.75|1918.45|1918.85|1918.35|1919.36|1918.99|1917.55|1917.15|1046
1688992200000|2023-07-10 12:30:00|1918.84|1918.34|1917.25|1916.95|1918.84|1918.41|1916.34|1916.04|1122
1688992500000|2023-07-10 12:35:00|1917.2|1916.9|1917.01|1916.71|1917.39|1917|1915.66|1915.31|1013
1688992800000|2023-07-10 12:40:00|1916.99|1916.69|1914.99|1914.69|1917.01|1916.71|1914.68|1914.34|1010
1688993100000|2023-07-10 12:45:00|1915.08|1914.78|1914.88|1914.58|1915.39|1915.02|1912.87|1912.57|1221
1688993400000|2023-07-10 12:50:00|1914.87|1914.57|1914|1913.7|1914.88|1914.58|1913.36|1913.06|1144
1688993700000|2023-07-10 12:55:00|1913.99|1913.69|1914.3|1913.8|1914.33|1914|1912.94|1912.64|1222
1688994000000|2023-07-10 13:00:00|1914.13|1913.83|1915.24|1914.94|1916.02|1915.72|1914.13|1913.83|1200
1688994300000|2023-07-10 13:05:00|1915.22|1914.92|1917.6|1917.3|1917.76|1917.46|1914.77|1914.47|1017
1688994600000|2023-07-10 13:10:00|1917.61|1917.31|1918.56|1918.26|1918.73|1918.43|1917.08|1916.78|964
1688994900000|2023-07-10 13:15:00|1918.53|1918.23|1919.29|1918.99|1919.65|1919.26|1918.04|1917.67|915
1688995200000|2023-07-10 13:20:00|1919.28|1918.98|1921.22|1920.92|1921.81|1921.51|1919.28|1918.98|989
1688995500000|2023-07-10 13:25:00|1921.25|1920.95|1921.12|1920.82|1922.29|1921.99|1921.12|1920.79|977
1688995800000|2023-07-10 13:30:00|1921.14|1920.84|1921.55|1921.25|1923.92|1923.62|1920.94|1920.64|1294
1688996100000|2023-07-10 13:35:00|1921.54|1921.24|1922.22|1921.92|1922.25|1921.95|1920.17|1919.87|1271
1688996400000|2023-07-10 13:40:00|1922.18|1921.88|1920.74|1920.44|1922.75|1922.45|1920.58|1920.28|1105
1688996700000|2023-07-10 13:45:00|1920.8|1920.5|1923.5|1923.2|1923.58|1923.28|1920.25|1919.95|1214
1688997000000|2023-07-10 13:50:00|1923.48|1923.18|1923.42|1923.12|1924.55|1924.25|1923.28|1922.98|1162
1688997300000|2023-07-10 13:55:00|1923.41|1923.11|1923.26|1922.96|1924.77|1924.47|1922.74|1922.37|1181
1688997600000|2023-07-10 14:00:00|1923.28|1922.98|1923.21|1922.91|1923.6|1923.3|1922.15|1921.85|1215
1688997900000|2023-07-10 14:05:00|1923.23|1922.93|1924.01|1923.71|1924.62|1924.22|1922.62|1922.32|1150
1688998200000|2023-07-10 14:10:00|1924.03|1923.73|1924.58|1924.28|1925.26|1924.88|1923.81|1923.46|1024
1688998500000|2023-07-10 14:15:00|1924.61|1924.31|1924.22|1923.92|1925.21|1924.91|1924.15|1923.78|1056
1688998800000|2023-07-10 14:20:00|1924.23|1923.93|1922.36|1922.06|1924.5|1924.15|1922.19|1921.89|869
1688999100000|2023-07-10 14:25:00|1922.34|1922.04|1922.74|1922.44|1923.31|1923.01|1922.05|1921.75|794
1688999400000|2023-07-10 14:30:00|1922.76|1922.46|1923.22|1922.92|1923.99|1923.69|1922.22|1921.92|809
1688999700000|2023-07-10 14:35:00|1923.21|1922.91|1922.13|1921.83|1923.4|1923.1|1921.81|1921.44|836
1689000000000|2023-07-10 14:40:00|1922.15|1921.85|1921.76|1921.46|1922.28|1921.98|1921.03|1920.73|880
1689000300000|2023-07-10 14:45:00|1921.75|1921.45|1921.35|1921.05|1922.04|1921.74|1920.87|1920.57|893
1689000600000|2023-07-10 14:50:00|1921.36|1921.06|1921.7|1921.4|1922.29|1921.99|1921.12|1920.82|806
1689000900000|2023-07-10 14:55:00|1921.71|1921.41|1922.22|1921.92|1922.56|1922.24|1921.06|1920.76|897
1689001200000|2023-07-10 15:00:00|1922.24|1921.94|1923.59|1923.29|1923.6|1923.3|1922.22|1921.92|909
1689001500000|2023-07-10 15:05:00|1923.6|1923.3|1922.02|1921.72|1924.03|1923.73|1921.83|1921.53|790
1689001800000|2023-07-10 15:10:00|1922|1921.7|1922.5|1922.2|1923.09|1922.79|1921.66|1921.36|808
1689002100000|2023-07-10 15:15:00|1922.52|1922.22|1923.37|1923.07|1923.43|1923.13|1922.27|1921.97|776
1689002400000|2023-07-10 15:20:00|1923.46|1923.16|1923.64|1923.34|1923.66|1923.34|1922.36|1922.06|728
1689002700000|2023-07-10 15:25:00|1923.65|1923.35|1923.23|1922.93|1923.66|1923.36|1922.95|1922.64|658
1689003000000|2023-07-10 15:30:00|1923.22|1922.92|1923.43|1923.13|1923.92|1923.59|1922.43|1922.11|667
1689003300000|2023-07-10 15:35:00|1923.44|1923.14|1922.72|1922.42|1923.67|1923.37|1922.42|1922.12|587
1689003600000|2023-07-10 15:40:00|1922.68|1922.38|1922.81|1922.51|1922.92|1922.59|1922.45|1922.11|625
1689003900000|2023-07-10 15:45:00|1922.82|1922.52|1923.54|1923.24|1923.69|1923.39|1922.67|1922.37|696
1689004200000|2023-07-10 15:50:00|1923.55|1923.25|1923.83|1923.53|1923.91|1923.61|1923.24|1922.94|573
1689004500000|2023-07-10 15:55:00|1923.85|1923.55|1923.76|1923.46|1924.22|1923.91|1923.7|1923.34|495
1689004800000|2023-07-10 16:00:00|1923.8|1923.5|1923.99|1923.69|1924.31|1924.01|1923.28|1922.98|690
1689005100000|2023-07-10 16:05:00|1923.96|1923.66|1923.68|1923.38|1924.01|1923.71|1923.1|1922.8|619
1689005400000|2023-07-10 16:10:00|1923.66|1923.36|1924.09|1923.79|1924.1|1923.8|1922.88|1922.58|536
1689005700000|2023-07-10 16:15:00|1924.08|1923.78|1924.1|1923.8|1924.21|1923.9|1923.55|1923.25|411
1689006000000|2023-07-10 16:20:00|1924.11|1923.81|1923.94|1923.64|1924.68|1924.3|1923.79|1923.43|495
1689006300000|2023-07-10 16:25:00|1923.9|1923.6|1924.14|1923.84|1924.65|1924.35|1923.88|1923.58|462
1689006600000|2023-07-10 16:30:00|1924.21|1923.91|1924.94|1924.64|1924.99|1924.69|1924.21|1923.91|503
1689006900000|2023-07-10 16:35:00|1924.93|1924.63|1925.03|1924.73|1925.45|1925.15|1924.93|1924.63|555
1689007200000|2023-07-10 16:40:00|1925.05|1924.75|1925.27|1924.77|1925.28|1924.93|1924.58|1924.28|490
1689007500000|2023-07-10 16:45:00|1925.26|1924.76|1925.65|1925.35|1925.84|1925.54|1924.85|1924.55|439
1689007800000|2023-07-10 16:50:00|1925.69|1925.39|1926.07|1925.77|1926.09|1925.79|1925.54|1925.24|451
1689008100000|2023-07-10 16:55:00|1926.08|1925.78|1925.79|1925.49|1926.16|1925.86|1925.54|1925.24|484
1689008400000|2023-07-10 17:00:00|1925.88|1925.58|1926.33|1926.03|1926.78|1926.46|1925.77|1925.43|653
1689008700000|2023-07-10 17:05:00|1926.34|1926.04|1926.08|1925.78|1926.83|1926.53|1926.07|1925.72|625
1689009000000|2023-07-10 17:10:00|1926.07|1925.77|1925.6|1925.3|1926.17|1925.87|1925.57|1925.2|468
1689009300000|2023-07-10 17:15:00|1925.62|1925.32|1926.47|1926.17|1926.61|1926.31|1925.34|1924.94|508
1689009600000|2023-07-10 17:20:00|1926.46|1926.16|1926.36|1926.06|1927|1926.7|1925.94|1925.62|632
1689009900000|2023-07-10 17:25:00|1926.35|1926.05|1925.4|1925.1|1926.57|1926.24|1925.38|1925.08|551
1689010200000|2023-07-10 17:30:00|1925.41|1925.11|1926.53|1926.23|1926.83|1926.53|1925.41|1925.11|715
1689010500000|2023-07-10 17:35:00|1926.54|1926.24|1926.81|1926.51|1926.81|1926.51|1926.27|1925.97|516
1689010800000|2023-07-10 17:40:00|1926.86|1926.56|1926.67|1926.37|1927.03|1926.73|1926.45|1926.15|398
1689011100000|2023-07-10 17:45:00|1926.71|1926.41|1925.78|1925.48|1926.76|1926.46|1925.75|1925.45|426
1689011400000|2023-07-10 17:50:00|1925.71|1925.41|1926.6|1926.3|1926.76|1926.46|1925.71|1925.41|324
1689011700000|2023-07-10 17:55:00|1926.62|1926.32|1925.87|1925.57|1926.63|1926.33|1925.86|1925.56|395
1689012000000|2023-07-10 18:00:00|1925.88|1925.58|1925.51|1925.21|1926.1|1925.78|1925.4|1925.09|378
1689012300000|2023-07-10 18:05:00|1925.49|1925.19|1925.19|1924.89|1925.76|1925.43|1925.07|1924.77|426
1689012600000|2023-07-10 18:10:00|1925.15|1924.85|1925.58|1925.28|1925.78|1925.48|1925.12|1924.82|317
1689012900000|2023-07-10 18:15:00|1925.59|1925.29|1925.39|1925.09|1925.83|1925.46|1925.36|1925.04|349
1689013200000|2023-07-10 18:20:00|1925.4|1925.1|1925.69|1925.39|1925.77|1925.47|1925.34|1925.04|227
1689013500000|2023-07-10 18:25:00|1925.7|1925.4|1925.55|1925.25|1926.32|1925.98|1925.48|1925.14|395
1689013800000|2023-07-10 18:30:00|1925.57|1925.27|1925.38|1925.08|1925.93|1925.56|1925.16|1924.86|278
1689014100000|2023-07-10 18:35:00|1925.39|1925.09|1925.88|1925.58|1926.17|1925.87|1925.39|1925.09|350
1689014400000|2023-07-10 18:40:00|1925.89|1925.59|1926.07|1925.77|1926.25|1925.95|1925.84|1925.51|293
1689014700000|2023-07-10 18:45:00|1926.09|1925.79|1925.65|1925.35|1926.26|1925.96|1925.58|1925.28|255
1689015000000|2023-07-10 18:50:00|1925.64|1925.34|1925.7|1925.4|1926.08|1925.78|1925.59|1925.24|310
1689015300000|2023-07-10 18:55:00|1925.69|1925.39|1926|1925.7|1926.19|1925.89|1925.69|1925.38|307
1689015600000|2023-07-10 19:00:00|1926.01|1925.71|1925.99|1925.69|1926.68|1926.38|1925.97|1925.67|376
1689015900000|2023-07-10 19:05:00|1925.98|1925.68|1925.47|1925.17|1925.98|1925.68|1925.46|1925.09|294
1689016200000|2023-07-10 19:10:00|1925.46|1925.16|1925.49|1925.19|1925.93|1925.63|1925.35|1925.05|312
1689016500000|2023-07-10 19:15:00|1925.5|1925.2|1925.2|1924.9|1925.66|1925.36|1925.14|1924.84|257
1689016800000|2023-07-10 19:20:00|1925.19|1924.89|1925.6|1925.3|1925.89|1925.59|1925.19|1924.89|233
1689017100000|2023-07-10 19:25:00|1925.61|1925.31|1925.89|1925.59|1925.98|1925.68|1925.55|1925.19|230
1689017400000|2023-07-10 19:30:00|1925.9|1925.6|1926.28|1925.98|1926.58|1926.28|1925.89|1925.59|359
1689017700000|2023-07-10 19:35:00|1926.27|1925.97|1925.41|1925.11|1926.6|1926.3|1925.3|1924.91|420
1689018000000|2023-07-10 19:40:00|1925.51|1925.01|1925.34|1925.04|1925.79|1925.49|1925.12|1924.82|442
1689018300000|2023-07-10 19:45:00|1925.33|1925.03|1926|1925.7|1926.1|1925.79|1925.33|1925.03|327
1689018600000|2023-07-10 19:50:00|1925.99|1925.69|1926.31|1926.01|1926.49|1926.15|1925.82|1925.49|375
1689018900000|2023-07-10 19:55:00|1926.3|1926|1926.06|1925.76|1926.32|1926|1925.79|1925.44|320
1689019200000|2023-07-10 20:00:00|1925.93|1925.63|1925.8|1925.5|1926.2|1925.79|1925.68|1925.29|289
1689019500000|2023-07-10 20:05:00|1925.81|1925.51|1925.33|1925.03|1925.94|1925.54|1925.06|1924.73|335
1689019800000|2023-07-10 20:10:00|1925.31|1925.01|1925.38|1925.08|1925.49|1925.11|1925.19|1924.84|146
1689020100000|2023-07-10 20:15:00|1925.4|1925.1|1925.63|1925.33|1925.65|1925.35|1925.35|1924.94|147
1689020400000|2023-07-10 20:20:00|1925.64|1925.34|1925.81|1925.31|1925.84|1925.47|1925.41|1925.04|142
1689020700000|2023-07-10 20:25:00|1925.82|1925.32|1925.66|1925.16|1925.82|1925.43|1925.39|1925.02|109
1689021000000|2023-07-10 20:30:00|1925.6|1925.3|1925.56|1925.26|1925.76|1925.37|1925.47|1925.15|145
1689021300000|2023-07-10 20:35:00|1925.59|1925.29|1925.44|1925.14|1925.7|1925.3|1925.41|1925.04|58
1689021600000|2023-07-10 20:40:00|1925.48|1925.18|1925.46|1924.96|1925.64|1925.27|1925.34|1924.96|125
1689021900000|2023-07-10 20:45:00|1925.35|1925.05|1925.66|1925.16|1925.78|1925.36|1925.14|1924.76|132
1689022200000|2023-07-10 20:50:00|1925.54|1925.24|1925.3|1925|1925.71|1925.31|1925.2|1924.85|112
1689022500000|2023-07-10 20:55:00|1925.31|1925.01|1925.55|1925.05|1925.66|1925.31|1925.3|1924.91|158
1689026400000|2023-07-10 22:00:00|1925.63|1925.13|1925.5|1925.2|1925.78|1925.31|1925.44|1925.03|141
1689026700000|2023-07-10 22:05:00|1925.52|1925.22|1925.72|1925.22|1925.72|1925.32|1925.49|1925.11|90
1689027000000|2023-07-10 22:10:00|1925.7|1925.2|1925.56|1925.26|1925.76|1925.32|1925.55|1925.18|71
1689027300000|2023-07-10 22:15:00|1925.67|1925.17|1925.43|1924.93|1925.92|1925.53|1925.34|1924.93|208
1689027600000|2023-07-10 22:20:00|1925.44|1924.94|1925.41|1924.91|1925.6|1925.18|1925.19|1924.82|108
1689027900000|2023-07-10 22:25:00|1925.42|1924.92|1924.88|1924.58|1925.42|1924.93|1924.88|1924.46|119
1689028200000|2023-07-10 22:30:00|1925.02|1924.52|1925.01|1924.51|1925.25|1924.77|1924.86|1924.45|166
1689028500000|2023-07-10 22:35:00|1925|1924.5|1925.13|1924.63|1925.2|1924.73|1924.84|1924.44|159
1689028800000|2023-07-10 22:40:00|1925.15|1924.65|1925.28|1924.98|1925.43|1925.03|1925.04|1924.64|119
1689029100000|2023-07-10 22:45:00|1925.35|1924.85|1925.49|1925.19|1925.58|1925.2|1925.25|1924.85|77
1689029400000|2023-07-10 22:50:00|1925.56|1925.06|1925.67|1925.17|1925.7|1925.31|1925.45|1925.06|102
1689029700000|2023-07-10 22:55:00|1925.62|1925.32|1925.31|1925.01|1925.8|1925.4|1925.3|1924.96|163
1689030000000|2023-07-10 23:00:00|1925.32|1925.02|1925.59|1925.29|1925.81|1925.42|1925.32|1924.9|160
1689030300000|2023-07-10 23:05:00|1925.6|1925.3|1925.33|1925.03|1925.68|1925.33|1925.31|1924.89|80
1689030600000|2023-07-10 23:10:00|1925.38|1924.88|1925.51|1925.01|1925.62|1925.22|1925.26|1924.84|124
1689030900000|2023-07-10 23:15:00|1925.44|1925.14|1925.69|1925.39|1925.9|1925.5|1925.42|1925.02|154
1689031200000|2023-07-10 23:20:00|1925.68|1925.38|1925.56|1925.26|1925.9|1925.51|1925.54|1925.13|78
1689031500000|2023-07-10 23:25:00|1925.55|1925.25|1925.73|1925.23|1925.81|1925.41|1925.54|1925.13|114
1689031800000|2023-07-10 23:30:00|1925.72|1925.22|1925.35|1925.05|1925.74|1925.37|1925.35|1925.05|86
1689032100000|2023-07-10 23:35:00|1925.34|1925.04|1924.76|1924.26|1925.41|1925.04|1924.61|1924.22|268
1689032400000|2023-07-10 23:40:00|1924.75|1924.25|1925.01|1924.71|1925.11|1924.72|1924.68|1924.25|168
1689032700000|2023-07-10 23:45:00|1925|1924.7|1924.91|1924.41|1925.19|1924.78|1924.79|1924.4|218
1689033000000|2023-07-10 23:50:00|1924.8|1924.5|1924.97|1924.67|1925|1924.68|1924.75|1924.35|157
1689033300000|2023-07-10 23:55:00|1925.07|1924.57|1925.1|1924.8|1925.28|1924.87|1924.95|1924.57|135
1689033600000|2023-07-11 00:00:00|1925.08|1924.78|1924.8|1924.5|1925.43|1925.05|1924.66|1924.3|444
1689033900000|2023-07-11 00:05:00|1924.79|1924.49|1925.44|1924.94|1925.44|1925.11|1924.73|1924.33|309
1689034200000|2023-07-11 00:10:00|1925.45|1924.95|1925.8|1925.5|1925.81|1925.51|1925.05|1924.65|301
1689034500000|2023-07-11 00:15:00|1925.78|1925.48|1926.37|1926.07|1926.58|1926.2|1925.78|1925.4|291
1689034800000|2023-07-11 00:20:00|1926.49|1925.99|1926.72|1926.42|1926.91|1926.52|1926.26|1925.93|299
1689035100000|2023-07-11 00:25:00|1926.7|1926.4|1927.18|1926.68|1927.43|1927.05|1926.6|1926.27|423
1689035400000|2023-07-11 00:30:00|1927.19|1926.69|1926.3|1926|1927.46|1927.05|1926.19|1925.8|543
1689035700000|2023-07-11 00:35:00|1926.31|1926.01|1926.26|1925.76|1926.41|1926.01|1925.97|1925.55|389
1689036000000|2023-07-11 00:40:00|1926.25|1925.75|1926.18|1925.88|1926.38|1926.04|1925.98|1925.65|292
1689036300000|2023-07-11 00:45:00|1926.27|1925.77|1926.24|1925.74|1926.44|1926.09|1926.03|1925.64|414
1689036600000|2023-07-11 00:50:00|1926.13|1925.83|1926.31|1926.01|1926.41|1926.03|1925.93|1925.51|471
1689036900000|2023-07-11 00:55:00|1926.3|1926|1926.55|1926.25|1926.62|1926.26|1926.11|1925.71|328
1689037200000|2023-07-11 01:00:00|1926.54|1926.24|1927.87|1927.37|1927.99|1927.6|1926.48|1926.1|870
1689037500000|2023-07-11 01:05:00|1927.86|1927.56|1927.45|1927.15|1927.97|1927.58|1927.19|1926.8|671
1689037800000|2023-07-11 01:10:00|1927.47|1927.17|1927.06|1926.76|1927.54|1927.17|1926.44|1926.14|688
1689038100000|2023-07-11 01:15:00|1927.07|1926.77|1927.28|1926.98|1927.86|1927.44|1926.89|1926.47|600
1689038400000|2023-07-11 01:20:00|1927.25|1926.95|1927.45|1926.95|1927.64|1927.31|1926.63|1926.23|642
1689038700000|2023-07-11 01:25:00|1927.44|1926.94|1927.11|1926.81|1927.55|1927.17|1927|1926.6|522
1689039000000|2023-07-11 01:30:00|1927.07|1926.77|1926.82|1926.52|1928.13|1927.75|1926.75|1926.4|661
1689039300000|2023-07-11 01:35:00|1926.91|1926.41|1925.71|1925.41|1927.19|1926.83|1925.7|1925.26|686
1689039600000|2023-07-11 01:40:00|1925.72|1925.42|1925.66|1925.16|1925.81|1925.42|1925.26|1924.87|592
1689039900000|2023-07-11 01:45:00|1925.64|1925.14|1925.8|1925.3|1926.33|1925.98|1925.46|1925.13|563
1689040200000|2023-07-11 01:50:00|1925.81|1925.31|1925.98|1925.48|1926.08|1925.69|1925.52|1925.16|513
1689040500000|2023-07-11 01:55:00|1925.97|1925.47|1925.73|1925.43|1926.09|1925.7|1925.49|1925.11|532
1689040800000|2023-07-11 02:00:00|1925.84|1925.34|1925.84|1925.34|1925.98|1925.59|1925.22|1924.84|611
1689041100000|2023-07-11 02:05:00|1925.74|1925.44|1925.48|1925.18|1926.28|1925.88|1925.46|1925.08|469
1689041400000|2023-07-11 02:10:00|1925.49|1925.19|1925.33|1925.03|1925.71|1925.35|1925.12|1924.77|395
1689041700000|2023-07-11 02:15:00|1925.34|1925.04|1925.23|1924.93|1926|1925.62|1925.08|1924.66|418
1689042000000|2023-07-11 02:20:00|1925.33|1924.83|1926.02|1925.52|1926.04|1925.56|1925.1|1924.76|385
1689042300000|2023-07-11 02:25:00|1926.05|1925.55|1925.97|1925.67|1926.3|1925.9|1925.87|1925.47|315
1689042600000|2023-07-11 02:30:00|1925.98|1925.68|1927.03|1926.53|1927.4|1927|1925.86|1925.51|643
1689042900000|2023-07-11 02:35:00|1927.04|1926.54|1927.23|1926.93|1927.41|1927.02|1926.96|1926.46|574
1689043200000|2023-07-11 02:40:00|1927.21|1926.91|1927.69|1927.19|1927.74|1927.36|1926.91|1926.5|646
1689043500000|2023-07-11 02:45:00|1927.56|1927.26|1927.31|1926.81|1927.77|1927.38|1927.07|1926.68|611
1689043800000|2023-07-11 02:50:00|1927.3|1926.8|1927.21|1926.91|1927.55|1927.14|1926.83|1926.4|623
1689044100000|2023-07-11 02:55:00|1927.17|1926.87|1928.09|1927.59|1928.15|1927.77|1927.15|1926.73|790
1689044400000|2023-07-11 03:00:00|1928.08|1927.58|1928.82|1928.52|1928.94|1928.55|1927.69|1927.28|583
1689044700000|2023-07-11 03:05:00|1928.84|1928.54|1928.33|1927.83|1929.26|1928.87|1928.3|1927.81|772
1689045000000|2023-07-11 03:10:00|1928.3|1927.8|1928.11|1927.61|1928.36|1927.87|1927.5|1927.14|498
1689045300000|2023-07-11 03:15:00|1928.1|1927.6|1927.04|1926.54|1928.24|1927.9|1926.92|1926.51|413
1689045600000|2023-07-11 03:20:00|1927.03|1926.53|1926.11|1925.81|1927.03|1926.6|1926|1925.59|510
1689045900000|2023-07-11 03:25:00|1926.2|1925.7|1926.96|1926.66|1927.18|1926.77|1925.99|1925.6|502
1689046200000|2023-07-11 03:30:00|1926.9|1926.6|1927.12|1926.62|1927.3|1926.93|1926.6|1926.26|435
1689046500000|2023-07-11 03:35:00|1927.14|1926.64|1927.01|1926.71|1927.43|1927.02|1926.85|1926.46|352
1689046800000|2023-07-11 03:40:00|1927.02|1926.72|1926.56|1926.26|1927.16|1926.77|1926.54|1926.23|295
1689047100000|2023-07-11 03:45:00|1926.55|1926.25|1926.66|1926.36|1926.96|1926.58|1926.44|1926.04|245
1689047400000|2023-07-11 03:50:00|1926.67|1926.37|1926.83|1926.53|1927.51|1927.14|1926.67|1926.27|330
1689047700000|2023-07-11 03:55:00|1926.8|1926.5|1926.96|1926.46|1927.24|1926.87|1926.41|1926.03|474
1689048000000|2023-07-11 04:00:00|1926.97|1926.47|1926.82|1926.32|1927.3|1926.82|1926.61|1926.19|312
1689048300000|2023-07-11 04:05:00|1926.8|1926.3|1927.28|1926.78|1927.3|1926.89|1926.78|1926.28|326
1689048600000|2023-07-11 04:10:00|1927.27|1926.77|1927.33|1927.03|1927.75|1927.35|1927.16|1926.77|309
1689048900000|2023-07-11 04:15:00|1927.44|1926.94|1927.31|1926.81|1927.6|1927.2|1927.02|1926.63|308
1689049200000|2023-07-11 04:20:00|1927.3|1926.8|1928.33|1927.83|1928.44|1928.05|1927.16|1926.8|361
1689049500000|2023-07-11 04:25:00|1928.31|1927.81|1928.57|1928.07|1928.78|1928.35|1928.22|1927.74|308
1689049800000|2023-07-11 04:30:00|1928.58|1928.08|1928.62|1928.12|1928.66|1928.29|1928.02|1927.63|320
1689050100000|2023-07-11 04:35:00|1928.61|1928.11|1928.61|1928.31|1929.07|1928.75|1928.47|1928.09|378
1689050400000|2023-07-11 04:40:00|1928.71|1928.21|1929.37|1928.87|1929.53|1929.04|1928.5|1928.07|530
1689050700000|2023-07-11 04:45:00|1929.39|1928.89|1929.03|1928.53|1929.56|1929.21|1928.79|1928.4|531
1689051000000|2023-07-11 04:50:00|1929.04|1928.54|1928.89|1928.39|1929.11|1928.72|1928.63|1928.17|336
1689051300000|2023-07-11 04:55:00|1928.91|1928.41|1929.61|1929.31|1929.74|1929.34|1928.84|1928.41|418
1689051600000|2023-07-11 05:00:00|1929.62|1929.32|1929.79|1929.49|1930.06|1929.69|1929.35|1929|424
1689051900000|2023-07-11 05:05:00|1929.77|1929.47|1930.02|1929.72|1930.15|1929.81|1929.77|1929.41|296
1689052200000|2023-07-11 05:10:00|1930.03|1929.73|1929.74|1929.44|1930.28|1929.98|1929.72|1929.39|376
1689052500000|2023-07-11 05:15:00|1929.75|1929.45|1929.95|1929.45|1930.35|1930.01|1929.52|1929.13|514
1689052800000|2023-07-11 05:20:00|1929.84|1929.54|1928.88|1928.38|1929.92|1929.54|1928.78|1928.38|468
1689053100000|2023-07-11 05:25:00|1928.78|1928.48|1928.69|1928.39|1928.9|1928.52|1928.37|1928.01|430
1689053400000|2023-07-11 05:30:00|1928.7|1928.4|1929.46|1929.16|1929.97|1929.58|1928.7|1928.37|620
1689053700000|2023-07-11 05:35:00|1929.56|1929.06|1928.97|1928.67|1929.56|1929.16|1928.83|1928.45|406
1689054000000|2023-07-11 05:40:00|1928.96|1928.66|1928.67|1928.37|1929.28|1928.94|1928.58|1928.22|478
1689054300000|2023-07-11 05:45:00|1928.68|1928.38|1928.95|1928.65|1929.19|1928.83|1928.57|1928.18|532
1689054600000|2023-07-11 05:50:00|1928.96|1928.66|1928.98|1928.48|1929.21|1928.88|1928.56|1928.26|567
1689054900000|2023-07-11 05:55:00|1928.99|1928.68|1929.22|1928.92|1929.62|1929.24|1928.78|1928.42|653
1689055200000|2023-07-11 06:00:00|1929.27|1928.97|1929.87|1929.57|1930.27|1929.87|1929.08|1928.65|859
1689055500000|2023-07-11 06:05:00|1929.88|1929.58|1930.22|1929.92|1930.53|1930.16|1929.44|1929.02|698
1689055800000|2023-07-11 06:10:00|1930.24|1929.94|1930.54|1930.24|1930.75|1930.45|1929.99|1929.58|558
1689056100000|2023-07-11 06:15:00|1930.57|1930.27|1930.91|1930.61|1931.08|1930.68|1930.49|1930.08|586
1689056400000|2023-07-11 06:20:00|1931.01|1930.51|1930.9|1930.6|1931.15|1930.76|1930.57|1930.19|754
1689056700000|2023-07-11 06:25:00|1930.98|1930.68|1931.88|1931.58|1931.97|1931.58|1930.51|1930.12|648
1689057000000|2023-07-11 06:30:00|1931.85|1931.55|1931.76|1931.46|1932.03|1931.69|1931.53|1931.14|625
1689057300000|2023-07-11 06:35:00|1931.75|1931.45|1934.53|1934.23|1934.61|1934.23|1931.7|1931.33|685
1689057600000|2023-07-11 06:40:00|1934.51|1934.21|1935.09|1934.79|1938.67|1938.27|1934.39|1934.09|1492
1689057900000|2023-07-11 06:45:00|1935.11|1934.81|1936.11|1935.81|1936.57|1936.17|1935.11|1934.81|1063
1689058200000|2023-07-11 06:50:00|1936.1|1935.8|1936.94|1936.44|1937.02|1936.72|1935.76|1935.32|778
1689058500000|2023-07-11 06:55:00|1936.83|1936.53|1936.42|1936.12|1937.03|1936.65|1935.92|1935.43|710
1689058800000|2023-07-11 07:00:00|1936.53|1936.03|1934.53|1934.23|1936.55|1936.2|1933.09|1932.71|1074
1689059100000|2023-07-11 07:05:00|1934.52|1934.22|1932.8|1932.5|1934.89|1934.59|1932.49|1932.19|866
1689059400000|2023-07-11 07:10:00|1932.78|1932.48|1931.53|1931.23|1933.09|1932.73|1931.47|1931.17|903
1689059700000|2023-07-11 07:15:00|1931.52|1931.22|1931.44|1931.14|1932.25|1931.89|1930.7|1930.34|898
1689060000000|2023-07-11 07:20:00|1931.6|1931.3|1930.73|1930.43|1931.64|1931.3|1930.1|1929.7|889
1689060300000|2023-07-11 07:25:00|1930.74|1930.44|1931.59|1931.29|1931.7|1931.32|1930.13|1929.83|826
1689060600000|2023-07-11 07:30:00|1931.61|1931.31|1931.96|1931.66|1931.96|1931.66|1930.91|1930.51|740
1689060900000|2023-07-11 07:35:00|1931.98|1931.68|1931.03|1930.73|1932.25|1931.9|1931.01|1930.68|708
1689061200000|2023-07-11 07:40:00|1930.94|1930.64|1930.67|1930.37|1931.57|1931.18|1930.47|1930.15|741
1689061500000|2023-07-11 07:45:00|1930.65|1930.35|1933.08|1932.58|1933.08|1932.73|1930.65|1930.28|848
1689061800000|2023-07-11 07:50:00|1932.98|1932.68|1933.29|1932.99|1933.59|1933.22|1932.94|1932.55|595
1689062100000|2023-07-11 07:55:00|1933.3|1933|1932.47|1932.17|1933.35|1933.05|1931.98|1931.67|655
1689062400000|2023-07-11 08:00:00|1932.46|1932.16|1932.81|1932.51|1933.45|1933.08|1932.18|1931.84|711
1689062700000|2023-07-11 08:05:00|1932.82|1932.52|1933.49|1933.19|1933.56|1933.21|1932.34|1931.99|553
1689063000000|2023-07-11 08:10:00|1933.48|1933.18|1934.42|1934.12|1934.64|1934.26|1933.45|1933.04|596
1689063300000|2023-07-11 08:15:00|1934.44|1934.14|1936.23|1935.93|1936.47|1936.17|1934.21|1933.91|757
1689063600000|2023-07-11 08:20:00|1936.2|1935.9|1936.29|1935.99|1936.73|1936.33|1935.71|1935.41|712
1689063900000|2023-07-11 08:25:00|1936.27|1935.97|1936.27|1935.97|1936.95|1936.65|1936.17|1935.74|632
1689064200000|2023-07-11 08:30:00|1936.28|1935.98|1936.98|1936.68|1937.41|1937.11|1936.18|1935.78|744
1689064500000|2023-07-11 08:35:00|1936.97|1936.67|1936.4|1936.1|1937.17|1936.8|1935.94|1935.64|721
1689064800000|2023-07-11 08:40:00|1936.41|1936.11|1936.71|1936.41|1936.84|1936.54|1936.06|1935.71|600
1689065100000|2023-07-11 08:45:00|1936.73|1936.43|1936.4|1936.1|1936.8|1936.5|1936.15|1935.77|624
1689065400000|2023-07-11 08:50:00|1936.41|1936.11|1937.14|1936.84|1937.47|1937.17|1935.99|1935.69|627
1689065700000|2023-07-11 08:55:00|1937.15|1936.85|1936.87|1936.57|1937.56|1937.26|1936.65|1936.35|555
1689066000000|2023-07-11 09:00:00|1936.86|1936.56|1936.55|1936.25|1937.39|1937.05|1936.5|1936.2|638
1689066300000|2023-07-11 09:05:00|1936.56|1936.26|1936.77|1936.47|1937.01|1936.64|1936.29|1935.92|574
1689066600000|2023-07-11 09:10:00|1936.76|1936.46|1937.19|1936.89|1937.57|1937.22|1936.68|1936.38|560
1689066900000|2023-07-11 09:15:00|1937.17|1936.87|1937.18|1936.88|1937.46|1937.08|1936.76|1936.46|536
1689067200000|2023-07-11 09:20:00|1937.21|1936.91|1937.35|1937.05|1937.48|1937.11|1936.84|1936.5|531
1689067500000|2023-07-11 09:25:00|1937.36|1937.06|1936.1|1935.8|1937.4|1937.1|1936.1|1935.71|613
1689067800000|2023-07-11 09:30:00|1936.09|1935.79|1935.94|1935.64|1936.21|1935.87|1935.07|1934.75|745
1689068100000|2023-07-11 09:35:00|1935.93|1935.63|1936.19|1935.89|1936.58|1936.19|1935.55|1935.15|521
1689068400000|2023-07-11 09:40:00|1936.18|1935.88|1936.93|1936.63|1937.05|1936.74|1936.09|1935.73|550
1689068700000|2023-07-11 09:45:00|1936.92|1936.62|1937.52|1937.02|1937.58|1937.21|1936.8|1936.5|454
1689069000000|2023-07-11 09:50:00|1937.42|1937.12|1935.48|1935.18|1937.59|1937.21|1935.44|1935.12|673
1689069300000|2023-07-11 09:55:00|1935.46|1935.16|1938.4|1938.1|1938.55|1938.15|1935.41|1935.08|738
1689069600000|2023-07-11 10:00:00|1938.39|1938.09|1938.03|1937.73|1938.39|1938.09|1937.78|1937.48|612
1689069900000|2023-07-11 10:05:00|1938.04|1937.74|1938.31|1938.01|1938.36|1938.01|1937.58|1937.23|599
1689070200000|2023-07-11 10:10:00|1938.25|1937.95|1938.26|1937.96|1938.39|1938.05|1937.94|1937.64|514
1689070500000|2023-07-11 10:15:00|1938.27|1937.97|1938.18|1937.88|1938.64|1938.34|1937.77|1937.46|462
1689070800000|2023-07-11 10:20:00|1938.19|1937.89|1937.1|1936.8|1938.27|1937.89|1937.02|1936.63|436
1689071100000|2023-07-11 10:25:00|1937.11|1936.81|1937.26|1936.96|1937.32|1937|1936.56|1936.26|443
1689071400000|2023-07-11 10:30:00|1937.27|1936.97|1937.66|1937.36|1938.07|1937.75|1937.08|1936.7|522
1689071700000|2023-07-11 10:35:00|1937.67|1937.37|1937.94|1937.64|1938.36|1937.95|1937.52|1937.13|457
1689072000000|2023-07-11 10:40:00|1937.99|1937.69|1936.96|1936.66|1937.99|1937.69|1936.84|1936.44|478
1689072300000|2023-07-11 10:45:00|1936.97|1936.67|1936.06|1935.76|1937.16|1936.77|1935.72|1935.42|613
1689072600000|2023-07-11 10:50:00|1936.07|1935.77|1936.11|1935.81|1936.18|1935.84|1935.38|1935.08|520
1689072900000|2023-07-11 10:55:00|1936.1|1935.8|1935.37|1935.07|1936.12|1935.82|1935.13|1934.79|532
1689073200000|2023-07-11 11:00:00|1935.38|1935.08|1935.07|1934.77|1935.63|1935.33|1934.92|1934.62|672
1689073500000|2023-07-11 11:05:00|1935.08|1934.78|1935.53|1935.23|1935.63|1935.33|1935.01|1934.71|514
1689073800000|2023-07-11 11:10:00|1935.54|1935.24|1935.9|1935.6|1936.49|1936.16|1935.43|1935.13|572
1689074100000|2023-07-11 11:15:00|1935.83|1935.53|1936.45|1936.15|1936.56|1936.26|1935.74|1935.42|372
1689074400000|2023-07-11 11:20:00|1936.44|1936.14|1937.09|1936.79|1937.29|1936.99|1936.41|1936.11|328
1689074700000|2023-07-11 11:25:00|1937.07|1936.77|1936.93|1936.63|1937.23|1936.93|1936.81|1936.49|402
1689075000000|2023-07-11 11:30:00|1937.04|1936.74|1937.44|1937.14|1937.69|1937.39|1936.98|1936.68|435
1689075300000|2023-07-11 11:35:00|1937.39|1937.09|1937.64|1937.34|1937.75|1937.4|1936.86|1936.56|479
1689075600000|2023-07-11 11:40:00|1937.68|1937.38|1936.47|1936.17|1937.75|1937.4|1936.41|1936.01|547
1689075900000|2023-07-11 11:45:00|1936.46|1936.16|1936.26|1935.96|1936.49|1936.19|1935.82|1935.41|561
1689076200000|2023-07-11 11:50:00|1936.28|1935.98|1936.57|1936.27|1936.76|1936.45|1935.97|1935.59|515
1689076500000|2023-07-11 11:55:00|1936.59|1936.29|1936.53|1936.23|1937.02|1936.72|1936.28|1935.93|556
1689076800000|2023-07-11 12:00:00|1936.47|1936.17|1936.24|1935.74|1936.73|1936.43|1935.82|1935.43|696
1689077100000|2023-07-11 12:05:00|1936.27|1935.97|1935.54|1935.24|1936.51|1936.21|1934.81|1934.51|754
1689077400000|2023-07-11 12:10:00|1935.55|1935.25|1935.81|1935.51|1936.74|1936.37|1935.18|1934.88|698
1689077700000|2023-07-11 12:15:00|1935.8|1935.5|1935.05|1934.75|1936.16|1935.86|1934.51|1934.21|884
1689078000000|2023-07-11 12:20:00|1935.06|1934.76|1934.75|1934.45|1935.06|1934.76|1933.2|1932.82|1153
1689078300000|2023-07-11 12:25:00|1934.72|1934.42|1932.43|1932.13|1935.14|1934.84|1932.21|1931.91|1066
1689078600000|2023-07-11 12:30:00|1932.42|1932.12|1933.12|1932.82|1933.53|1933.23|1931.36|1930.99|1175
1689078900000|2023-07-11 12:35:00|1933.13|1932.83|1930.53|1930.23|1933.43|1933.13|1929.74|1929.4|1151
1689079200000|2023-07-11 12:40:00|1930.52|1930.22|1931.96|1931.66|1931.99|1931.69|1930.02|1929.72|945
1689079500000|2023-07-11 12:45:00|1931.97|1931.67|1932.25|1931.95|1932.26|1931.96|1930.47|1930.17|897
1689079800000|2023-07-11 12:50:00|1932.26|1931.96|1932.3|1932|1934.32|1933.98|1931.26|1930.91|1098
1689080100000|2023-07-11 12:55:00|1932.38|1932.08|1932.26|1931.96|1933.16|1932.86|1931.76|1931.46|934
1689080400000|2023-07-11 13:00:00|1932.28|1931.98|1932.59|1932.29|1933.38|1933.01|1932.02|1931.72|1110
1689080700000|2023-07-11 13:05:00|1932.55|1932.25|1933.11|1932.81|1933.56|1933.26|1932.45|1932.14|880
1689081000000|2023-07-11 13:10:00|1933.1|1932.8|1931.98|1931.68|1933.52|1933.22|1931.91|1931.57|850
1689081300000|2023-07-11 13:15:00|1931.99|1931.69|1932.38|1932.08|1933.02|1932.72|1931.68|1931.36|863
1689081600000|2023-07-11 13:20:00|1932.36|1932.06|1931.69|1931.39|1932.93|1932.54|1931.26|1930.89|943
1689081900000|2023-07-11 13:25:00|1931.65|1931.35|1932.57|1932.27|1932.92|1932.51|1931.24|1930.88|856
1689082200000|2023-07-11 13:30:00|1932.58|1932.28|1932.98|1932.68|1933.86|1933.47|1932.28|1931.98|1147
1689082500000|2023-07-11 13:35:00|1932.96|1932.66|1930.63|1930.33|1933.2|1932.89|1930.6|1930.3|1140
1689082800000|2023-07-11 13:40:00|1930.61|1930.31|1930.04|1929.74|1932.25|1931.95|1929.76|1929.46|1312
1689083100000|2023-07-11 13:45:00|1930.05|1929.75|1932.87|1932.57|1933.02|1932.67|1929.64|1929.34|1244
1689083400000|2023-07-11 13:50:00|1932.85|1932.55|1933.14|1932.84|1933.7|1933.4|1932.34|1932.04|1118
1689083700000|2023-07-11 13:55:00|1933.2|1932.9|1933.74|1933.44|1934.24|1933.9|1932.92|1932.61|974
1689084000000|2023-07-11 14:00:00|1933.73|1933.43|1933.82|1933.52|1934.84|1934.54|1933.31|1932.98|1008
1689084300000|2023-07-11 14:05:00|1933.83|1933.53|1933.34|1933.04|1934.21|1933.91|1933.06|1932.68|994
1689084600000|2023-07-11 14:10:00|1933.33|1933.03|1934.12|1933.82|1934.38|1933.97|1932.49|1932.13|927
1689084900000|2023-07-11 14:15:00|1934.1|1933.8|1933.67|1933.37|1934.76|1934.45|1933.22|1932.92|867
1689085200000|2023-07-11 14:20:00|1933.73|1933.43|1934.84|1934.54|1935.45|1935.07|1933.73|1933.43|714
1689085500000|2023-07-11 14:25:00|1934.83|1934.53|1935.19|1934.89|1935.67|1935.31|1934.48|1934.18|793
1689085800000|2023-07-11 14:30:00|1935.21|1934.91|1935.18|1934.88|1935.48|1935.09|1934.49|1934.19|787
1689086100000|2023-07-11 14:35:00|1935.16|1934.86|1934.02|1933.52|1935.38|1935.08|1933.59|1933.27|841
1689086400000|2023-07-11 14:40:00|1934.03|1933.53|1933.2|1932.9|1934.24|1933.94|1933.15|1932.85|674
1689086700000|2023-07-11 14:45:00|1933.17|1932.87|1932.55|1932.25|1934.05|1933.73|1932.4|1932.1|881
1689087000000|2023-07-11 14:50:00|1932.54|1932.24|1932.01|1931.71|1932.72|1932.42|1931.8|1931.5|772
1689087300000|2023-07-11 14:55:00|1931.99|1931.69|1932|1931.7|1932.31|1931.94|1931.41|1931.11|780
1689087600000|2023-07-11 15:00:00|1931.97|1931.67|1931.75|1931.45|1932.48|1932.18|1931.63|1931.33|859
1689087900000|2023-07-11 15:05:00|1931.74|1931.44|1930.96|1930.66|1932.26|1931.87|1930.43|1930.13|930
1689088200000|2023-07-11 15:10:00|1930.97|1930.67|1932.21|1931.91|1932.38|1932.02|1930.79|1930.49|758
1689088500000|2023-07-11 15:15:00|1932.23|1931.93|1932.12|1931.82|1932.71|1932.41|1931.17|1930.85|738
1689088800000|2023-07-11 15:20:00|1932.08|1931.78|1932.2|1931.9|1932.28|1931.98|1931.68|1931.38|583
1689089100000|2023-07-11 15:25:00|1932.26|1931.96|1931.77|1931.47|1932.37|1932.07|1931.33|1930.96|578
1689089400000|2023-07-11 15:30:00|1931.75|1931.45|1932.69|1932.39|1933.08|1932.71|1931.68|1931.38|667
1689089700000|2023-07-11 15:35:00|1932.7|1932.4|1932.64|1932.34|1932.89|1932.56|1932.27|1931.97|577
1689090000000|2023-07-11 15:40:00|1932.65|1932.35|1933.23|1932.93|1933.42|1933.12|1932.19|1931.88|594
1689090300000|2023-07-11 15:45:00|1933.24|1932.94|1931.65|1931.35|1933.36|1933.02|1931.3|1930.94|651
1689090600000|2023-07-11 15:50:00|1931.64|1931.34|1931.38|1931.08|1931.91|1931.52|1931.16|1930.76|602
1689090900000|2023-07-11 15:55:00|1931.43|1931.13|1931.29|1930.99|1931.78|1931.47|1931.13|1930.79|538
1689091200000|2023-07-11 16:00:00|1931.27|1930.97|1930.25|1929.95|1931.61|1931.31|1929.99|1929.69|676
1689091500000|2023-07-11 16:05:00|1930.22|1929.92|1930.42|1930.12|1930.47|1930.13|1929.54|1929.24|550
1689091800000|2023-07-11 16:10:00|1930.41|1930.11|1930.6|1930.3|1930.65|1930.33|1929.74|1929.44|568
1689092100000|2023-07-11 16:15:00|1930.61|1930.31|1930.04|1929.74|1930.64|1930.34|1929.72|1929.42|513
1689092400000|2023-07-11 16:20:00|1930.05|1929.75|1929.79|1929.49|1930.19|1929.89|1929.62|1929.32|460
1689092700000|2023-07-11 16:25:00|1929.78|1929.48|1930.95|1930.65|1931.73|1931.4|1929.64|1929.34|631
1689093000000|2023-07-11 16:30:00|1930.96|1930.66|1931.21|1930.91|1931.32|1930.98|1930.69|1930.31|601
1689093300000|2023-07-11 16:35:00|1931.2|1930.9|1931.9|1931.6|1931.98|1931.68|1931.18|1930.88|489
1689093600000|2023-07-11 16:40:00|1931.89|1931.59|1932.31|1932.01|1932.4|1932.1|1931.73|1931.35|512
1689093900000|2023-07-11 16:45:00|1932.3|1932|1932.94|1932.64|1933.04|1932.74|1932.14|1931.84|564
1689094200000|2023-07-11 16:50:00|1932.93|1932.63|1932.73|1932.43|1933.05|1932.74|1932.7|1932.32|360
1689094500000|2023-07-11 16:55:00|1932.74|1932.44|1932.6|1932.3|1932.94|1932.55|1932.43|1932.13|394
1689094800000|2023-07-11 17:00:00|1932.61|1932.31|1932.44|1932.14|1932.81|1932.51|1932.05|1931.67|568
1689095100000|2023-07-11 17:05:00|1932.47|1932.17|1932.31|1932.01|1932.72|1932.32|1931.96|1931.66|454
1689095400000|2023-07-11 17:10:00|1932.3|1932|1931.88|1931.58|1932.4|1932.04|1931.8|1931.5|419
1689095700000|2023-07-11 17:15:00|1931.86|1931.56|1931.4|1931.1|1931.99|1931.62|1931.26|1930.9|383
1689096000000|2023-07-11 17:20:00|1931.41|1931.11|1932.23|1931.93|1932.24|1931.93|1931.23|1930.93|558
1689096300000|2023-07-11 17:25:00|1932.22|1931.92|1931.74|1931.44|1932.75|1932.36|1931.64|1931.25|603
1689096600000|2023-07-11 17:30:00|1931.75|1931.45|1931.5|1931.2|1932.08|1931.78|1931.41|1931.11|400
1689096900000|2023-07-11 17:35:00|1931.49|1931.19|1932.18|1931.88|1932.2|1931.89|1930.88|1930.58|385
1689097200000|2023-07-11 17:40:00|1932.19|1931.89|1932.34|1932.04|1932.62|1932.32|1931.88|1931.57|404
1689097500000|2023-07-11 17:45:00|1932.32|1932.02|1931.93|1931.63|1932.45|1932.15|1931.92|1931.62|336
1689097800000|2023-07-11 17:50:00|1931.91|1931.61|1932.03|1931.73|1932.22|1931.92|1931.82|1931.52|311
1689098100000|2023-07-11 17:55:00|1932.04|1931.74|1932.26|1931.96|1932.43|1932.04|1931.9|1931.53|272
1689098400000|2023-07-11 18:00:00|1932.27|1931.97|1932.14|1931.84|1932.56|1932.18|1932.01|1931.64|326
1689098700000|2023-07-11 18:05:00|1932.11|1931.81|1932.13|1931.83|1932.56|1932.19|1932.06|1931.73|329
1689099000000|2023-07-11 18:10:00|1932.14|1931.84|1932.45|1932.15|1932.52|1932.22|1932.09|1931.79|288
1689099300000|2023-07-11 18:15:00|1932.44|1932.14|1932.14|1931.84|1932.44|1932.14|1932.12|1931.82|336
1689099600000|2023-07-11 18:20:00|1932.13|1931.83|1931.78|1931.48|1932.13|1931.83|1931.69|1931.35|307
1689099900000|2023-07-11 18:25:00|1931.81|1931.51|1931.28|1930.98|1931.81|1931.51|1931.23|1930.88|322
1689100200000|2023-07-11 18:30:00|1931.26|1930.96|1931.47|1931.17|1931.5|1931.17|1930.71|1930.36|444
1689100500000|2023-07-11 18:35:00|1931.46|1931.16|1931.36|1931.06|1931.6|1931.2|1931.11|1930.76|395
1689100800000|2023-07-11 18:40:00|1931.35|1931.05|1931.8|1931.5|1931.8|1931.5|1931.28|1930.95|302
1689101100000|2023-07-11 18:45:00|1931.81|1931.51|1931.87|1931.57|1932.07|1931.7|1931.53|1931.23|331
1689101400000|2023-07-11 18:50:00|1931.86|1931.56|1931.67|1931.37|1931.94|1931.59|1931.41|1931.11|272
1689101700000|2023-07-11 18:55:00|1931.68|1931.38|1932.12|1931.82|1932.44|1932.11|1931.68|1931.38|451
1689102000000|2023-07-11 19:00:00|1932.18|1931.88|1932.14|1931.84|1932.27|1931.97|1931.86|1931.56|389
1689102300000|2023-07-11 19:05:00|1932.1|1931.8|1932.08|1931.78|1932.2|1931.9|1931.9|1931.5|288
1689102600000|2023-07-11 19:10:00|1932.09|1931.79|1931.93|1931.63|1932.25|1931.95|1931.91|1931.61|297
1689102900000|2023-07-11 19:15:00|1931.92|1931.62|1932.24|1931.94|1932.42|1932.12|1931.77|1931.47|258
1689103200000|2023-07-11 19:20:00|1932.23|1931.93|1932.2|1931.9|1932.35|1932.04|1932.02|1931.67|211
1689103500000|2023-07-11 19:25:00|1932.19|1931.89|1932.41|1932.11|1932.51|1932.15|1932.04|1931.68|236
1689103800000|2023-07-11 19:30:00|1932.42|1932.12|1932.27|1931.77|1932.55|1932.25|1932.12|1931.73|201
1689104100000|2023-07-11 19:35:00|1932.28|1931.78|1932.25|1931.95|1932.29|1931.97|1932.01|1931.68|286
1689104400000|2023-07-11 19:40:00|1932.26|1931.96|1932.04|1931.74|1932.39|1932.09|1931.83|1931.48|316
1689104700000|2023-07-11 19:45:00|1932.03|1931.73|1932.23|1931.93|1932.48|1932.18|1932.01|1931.71|372
1689105000000|2023-07-11 19:50:00|1932.21|1931.91|1932.36|1932.06|1932.49|1932.13|1932.07|1931.73|393
1689105300000|2023-07-11 19:55:00|1932.35|1932.05|1932.73|1932.43|1932.77|1932.47|1932.31|1931.97|433
1689105600000|2023-07-11 20:00:00|1932.59|1932.29|1932.52|1932.22|1932.8|1932.46|1932.23|1931.87|330
1689105900000|2023-07-11 20:05:00|1932.51|1932.21|1932.54|1932.24|1932.81|1932.42|1932.41|1932.01|207
1689106200000|2023-07-11 20:10:00|1932.52|1932.22|1932.17|1931.87|1932.63|1932.29|1932.17|1931.79|189
1689106500000|2023-07-11 20:15:00|1932.16|1931.86|1932.35|1932.05|1932.48|1932.09|1932.16|1931.86|174
1689106800000|2023-07-11 20:20:00|1932.31|1932.01|1932.13|1931.83|1932.39|1932.09|1932.1|1931.72|210
1689107100000|2023-07-11 20:25:00|1932.23|1931.73|1932.14|1931.84|1932.32|1931.95|1932.11|1931.73|144
1689108900000|2023-07-11 20:55:00|1932.58|1932.28|1932.47|1931.97|1932.79|1932.4|1932.25|1931.89|126
1689112800000|2023-07-11 22:00:00|1932.63|1932.13|1932.54|1932.04|1932.84|1932.34|1932.45|1932.04|111
1689113100000|2023-07-11 22:05:00|1932.48|1932.18|1932.58|1932.28|1932.75|1932.45|1932.47|1932.08|76
1689113400000|2023-07-11 22:10:00|1932.57|1932.27|1932.59|1932.29|1932.65|1932.29|1932.55|1932.11|40
1689113700000|2023-07-11 22:15:00|1932.6|1932.3|1932.64|1932.14|1932.83|1932.53|1932.48|1932.08|156
1689114000000|2023-07-11 22:20:00|1932.53|1932.23|1933.2|1932.7|1933.22|1932.85|1932.51|1932.11|225
1689114300000|2023-07-11 22:25:00|1933.21|1932.71|1933.59|1933.09|1933.59|1933.17|1933.18|1932.68|113
1689114600000|2023-07-11 22:30:00|1933.52|1933.22|1933.75|1933.25|1933.77|1933.37|1933.44|1933.03|116
1689114900000|2023-07-11 22:35:00|1933.76|1933.26|1933.94|1933.64|1934.12|1933.67|1933.65|1933.25|184
1689115200000|2023-07-11 22:40:00|1933.92|1933.62|1933.28|1932.78|1934.01|1933.65|1933.04|1932.64|120
1689115500000|2023-07-11 22:45:00|1933.29|1932.79|1932.79|1932.49|1933.29|1932.88|1932.67|1932.2|146
1689115800000|2023-07-11 22:50:00|1932.93|1932.43|1933.34|1933.04|1933.37|1933.04|1932.69|1932.3|204
1689116100000|2023-07-11 22:55:00|1933.3|1933|1933.64|1933.34|1933.77|1933.39|1933.3|1933|110
1689116400000|2023-07-11 23:00:00|1933.74|1933.24|1933.58|1933.08|1933.74|1933.37|1933.32|1932.92|207
1689116700000|2023-07-11 23:05:00|1933.42|1933.12|1933.41|1932.91|1933.56|1933.19|1933.16|1932.79|153
1689117000000|2023-07-11 23:10:00|1933.34|1933.04|1933.32|1933.02|1933.49|1933.11|1933.21|1932.85|82
1689117300000|2023-07-11 23:15:00|1933.42|1932.92|1933.42|1932.92|1933.58|1933.18|1933.11|1932.77|139
1689117600000|2023-07-11 23:20:00|1933.32|1933.02|1933.42|1933.12|1933.59|1933.19|1933.22|1932.92|94
1689117900000|2023-07-11 23:25:00|1933.55|1933.05|1933.32|1933.02|1933.55|1933.13|1933.27|1932.87|35
1689118200000|2023-07-11 23:30:00|1933.43|1932.93|1933.58|1933.08|1933.63|1933.24|1933.26|1932.9|154
1689118500000|2023-07-11 23:35:00|1933.57|1933.07|1933.57|1933.07|1933.73|1933.33|1933.42|1933.04|130
1689118800000|2023-07-11 23:40:00|1933.58|1933.08|1933.59|1933.09|1933.75|1933.35|1933.42|1933.02|158
1689119100000|2023-07-11 23:45:00|1933.48|1933.18|1933.42|1933.12|1933.88|1933.48|1933.33|1933.02|269
1689119400000|2023-07-11 23:50:00|1933.4|1933.1|1933.49|1933.19|1933.49|1933.19|1933.11|1932.75|254
1689119700000|2023-07-11 23:55:00|1933.57|1933.07|1933.62|1933.12|1933.66|1933.25|1933.37|1932.96|221
1689120000000|2023-07-12 00:00:00|1933.49|1933.19|1934.07|1933.77|1934.18|1933.82|1933.39|1933.09|368
1689120300000|2023-07-12 00:05:00|1934.08|1933.78|1934.2|1933.9|1934.39|1934.02|1934|1933.65|293
1689120600000|2023-07-12 00:10:00|1934.21|1933.91|1934.41|1934.11|1934.59|1934.21|1933.91|1933.53|311
1689120900000|2023-07-12 00:15:00|1934.42|1934.12|1934.7|1934.4|1934.82|1934.46|1934.26|1933.87|509
1689121200000|2023-07-12 00:20:00|1934.74|1934.44|1934.82|1934.32|1935.14|1934.78|1934.58|1934.19|476
1689121500000|2023-07-12 00:25:00|1934.68|1934.38|1934.91|1934.61|1935.03|1934.65|1934.52|1934.12|465
1689121800000|2023-07-12 00:30:00|1934.93|1934.63|1935.41|1935.11|1935.97|1935.47|1934.84|1934.5|628
1689122100000|2023-07-12 00:35:00|1935.51|1935.01|1935.63|1935.33|1936.09|1935.74|1935.27|1934.89|589
1689122400000|2023-07-12 00:40:00|1935.67|1935.37|1936.11|1935.61|1936.48|1936.08|1935.67|1935.37|515
1689122700000|2023-07-12 00:45:00|1936.1|1935.6|1936.21|1935.91|1936.54|1936.11|1935.83|1935.43|467
1689123000000|2023-07-12 00:50:00|1936.22|1935.92|1935.77|1935.27|1936.32|1936.02|1935.33|1934.98|633
1689123300000|2023-07-12 00:55:00|1935.7|1935.2|1935.94|1935.64|1936.39|1936|1935.5|1935.12|431
1689123600000|2023-07-12 01:00:00|1936.05|1935.55|1937.16|1936.66|1937.41|1936.98|1935.84|1935.52|700
1689123900000|2023-07-12 01:05:00|1937.18|1936.68|1937.02|1936.72|1937.29|1936.89|1936.65|1936.25|547
1689124200000|2023-07-12 01:10:00|1937.12|1936.62|1937.66|1937.36|1937.76|1937.42|1936.92|1936.57|561
1689124500000|2023-07-12 01:15:00|1937.67|1937.37|1937.46|1937.16|1937.95|1937.65|1937.15|1936.75|685
1689124800000|2023-07-12 01:20:00|1937.49|1937.19|1938.31|1938.01|1938.52|1938.22|1937.43|1937.05|635
1689125100000|2023-07-12 01:25:00|1938.3|1938|1937.03|1936.53|1938.42|1938.09|1936.84|1936.44|668
1689125400000|2023-07-12 01:30:00|1936.94|1936.64|1937.33|1937.03|1937.42|1937.03|1936.55|1936.11|517
1689125700000|2023-07-12 01:35:00|1937.35|1937.05|1938.18|1937.88|1938.68|1938.31|1937.33|1936.95|690
1689126000000|2023-07-12 01:40:00|1938.17|1937.87|1939.21|1938.91|1939.23|1938.92|1937.93|1937.62|614
1689126300000|2023-07-12 01:45:00|1939.19|1938.89|1938.38|1938.08|1939.23|1938.93|1938.15|1937.77|635
1689126600000|2023-07-12 01:50:00|1938.4|1938.1|1938.16|1937.86|1938.88|1938.49|1937.97|1937.6|456
1689126900000|2023-07-12 01:55:00|1938.15|1937.85|1937.87|1937.37|1938.5|1938.13|1937.75|1937.37|424
1689127200000|2023-07-12 02:00:00|1937.79|1937.49|1937.58|1937.28|1938.28|1937.96|1937.56|1937.19|582
1689127500000|2023-07-12 02:05:00|1937.57|1937.27|1937.21|1936.91|1937.77|1937.44|1936.96|1936.55|619
1689127800000|2023-07-12 02:10:00|1937.22|1936.92|1937.96|1937.46|1938.01|1937.67|1937.09|1936.72|561
1689128100000|2023-07-12 02:15:00|1937.85|1937.55|1938.86|1938.36|1938.97|1938.57|1937.85|1937.53|544
1689128400000|2023-07-12 02:20:00|1938.79|1938.49|1940.05|1939.75|1940.65|1940.27|1938.71|1938.33|655
1689128700000|2023-07-12 02:25:00|1940.06|1939.76|1940.43|1940.13|1941.03|1940.63|1940|1939.63|663
1689129000000|2023-07-12 02:30:00|1940.49|1940.19|1940.97|1940.67|1941.24|1940.88|1940.48|1940.14|679
1689129300000|2023-07-12 02:35:00|1940.95|1940.65|1940.81|1940.51|1941.18|1940.8|1940.26|1939.92|600
1689129600000|2023-07-12 02:40:00|1940.8|1940.5|1940.77|1940.47|1941.19|1940.83|1940.65|1940.29|539
1689129900000|2023-07-12 02:45:00|1940.78|1940.48|1940.16|1939.66|1940.97|1940.65|1940.02|1939.61|462
1689130200000|2023-07-12 02:50:00|1940.17|1939.67|1940.16|1939.66|1940.35|1939.97|1939.86|1939.52|393
1689130500000|2023-07-12 02:55:00|1940.08|1939.78|1940.43|1939.93|1940.5|1940.09|1939.8|1939.4|391
1689130800000|2023-07-12 03:00:00|1940.44|1939.94|1938.27|1937.97|1940.55|1940.13|1938.06|1937.6|568
1689131100000|2023-07-12 03:05:00|1938.21|1937.91|1938.93|1938.43|1939.36|1938.91|1938|1937.65|703
1689131400000|2023-07-12 03:10:00|1938.92|1938.42|1939.44|1939.14|1939.9|1939.52|1938.86|1938.38|450
1689131700000|2023-07-12 03:15:00|1939.46|1939.16|1939.39|1939.09|1939.71|1939.32|1939.03|1938.67|363
1689132000000|2023-07-12 03:20:00|1939.38|1939.08|1939.27|1938.97|1939.78|1939.4|1939.19|1938.86|342
1689132300000|2023-07-12 03:25:00|1939.28|1938.98|1939.3|1939|1940|1939.57|1939.25|1938.85|341
1689132600000|2023-07-12 03:30:00|1939.41|1938.91|1939.09|1938.79|1939.57|1939.16|1938.99|1938.61|390
1689132900000|2023-07-12 03:35:00|1939.07|1938.77|1939.34|1938.84|1939.34|1938.92|1938.53|1938.23|445
1689133200000|2023-07-12 03:40:00|1939.33|1938.83|1939.56|1939.26|1940.13|1939.72|1939.23|1938.83|472
1689133500000|2023-07-12 03:45:00|1939.57|1939.27|1939.68|1939.38|1940.02|1939.61|1939.47|1939.08|232
1689133800000|2023-07-12 03:50:00|1939.78|1939.28|1938.99|1938.49|1939.78|1939.39|1938.5|1938.12|334
1689134100000|2023-07-12 03:55:00|1938.98|1938.48|1938.74|1938.44|1939.01|1938.6|1938.46|1938.04|314
1689134400000|2023-07-12 04:00:00|1938.75|1938.45|1939.14|1938.84|1939.22|1938.84|1938.5|1938.13|321
1689134700000|2023-07-12 04:05:00|1939.13|1938.83|1939.08|1938.78|1939.41|1939.04|1939|1938.7|356
1689135000000|2023-07-12 04:10:00|1939.06|1938.76|1938.46|1938.16|1939.27|1938.9|1938.46|1938.06|353
1689135300000|2023-07-12 04:15:00|1938.47|1938.17|1938.84|1938.34|1938.87|1938.49|1938.44|1938.04|306
1689135600000|2023-07-12 04:20:00|1938.85|1938.35|1938.48|1937.98|1938.85|1938.4|1938.33|1937.95|360
1689135900000|2023-07-12 04:25:00|1938.49|1937.99|1937.9|1937.6|1938.63|1938.23|1937.9|1937.6|371
1689136200000|2023-07-12 04:30:00|1937.91|1937.61|1938.08|1937.78|1938.51|1938.11|1937.82|1937.49|401
1689136500000|2023-07-12 04:35:00|1938.07|1937.77|1938.2|1937.9|1938.52|1938.12|1937.93|1937.55|334
1689136800000|2023-07-12 04:40:00|1938.21|1937.91|1938.45|1937.95|1938.54|1938.17|1938.14|1937.75|365
1689137100000|2023-07-12 04:45:00|1938.32|1938.02|1938.13|1937.83|1938.61|1938.25|1938.04|1937.68|278
1689137400000|2023-07-12 04:50:00|1938.23|1937.73|1938.35|1938.05|1938.48|1938.16|1938.11|1937.71|219
1689137700000|2023-07-12 04:55:00|1938.36|1938.06|1939.23|1938.73|1939.37|1938.98|1938.36|1937.95|331
1689138000000|2023-07-12 05:00:00|1939.13|1938.83|1939.34|1939.04|1939.65|1939.25|1938.84|1938.49|417
1689138300000|2023-07-12 05:05:00|1939.32|1939.02|1938.76|1938.46|1939.44|1939.06|1938.39|1938.02|331
1689138600000|2023-07-12 05:10:00|1938.87|1938.37|1939.22|1938.92|1939.45|1939.11|1938.74|1938.37|289
1689138900000|2023-07-12 05:15:00|1939.21|1938.91|1940.18|1939.88|1940.27|1939.88|1939.15|1938.77|327
1689139200000|2023-07-12 05:20:00|1940.21|1939.91|1939.21|1938.71|1940.46|1940.13|1938.98|1938.61|655
1689139500000|2023-07-12 05:25:00|1939.13|1938.83|1939.4|1939.1|1939.5|1939.12|1938.94|1938.57|541
1689139800000|2023-07-12 05:30:00|1939.42|1939.12|1939.34|1939.04|1939.8|1939.4|1938.76|1938.44|573
1689140100000|2023-07-12 05:35:00|1939.35|1939.05|1938.78|1938.48|1939.46|1939.08|1938.76|1938.37|465
1689140400000|2023-07-12 05:40:00|1938.77|1938.47|1938.6|1938.3|1938.89|1938.56|1938.1|1937.75|509
1689140700000|2023-07-12 05:45:00|1938.61|1938.31|1939.19|1938.89|1939.81|1939.44|1938.35|1937.95|530
1689141000000|2023-07-12 05:50:00|1939.18|1938.88|1939.31|1938.81|1939.39|1939.02|1938.91|1938.51|385
1689141300000|2023-07-12 05:55:00|1939.22|1938.92|1938.94|1938.44|1939.39|1938.99|1938.72|1938.34|445
1689141600000|2023-07-12 06:00:00|1938.92|1938.42|1939.69|1939.19|1939.95|1939.55|1938.72|1938.32|557
1689141900000|2023-07-12 06:05:00|1939.55|1939.25|1939.18|1938.68|1940.47|1940.17|1939.07|1938.67|627
1689142200000|2023-07-12 06:10:00|1939.17|1938.67|1939.18|1938.68|1939.49|1939.1|1938.85|1938.43|542
1689142500000|2023-07-12 06:15:00|1939.17|1938.67|1938.33|1938.03|1939.35|1938.89|1938.14|1937.76|564
1689142800000|2023-07-12 06:20:00|1938.35|1938.05|1937.83|1937.53|1938.76|1938.35|1937.68|1937.29|528
1689143100000|2023-07-12 06:25:00|1937.82|1937.52|1937.74|1937.44|1938.39|1938.04|1937.65|1937.35|472
1689143400000|2023-07-12 06:30:00|1937.76|1937.46|1937.12|1936.82|1938|1937.61|1936.93|1936.63|463
1689143700000|2023-07-12 06:35:00|1937.11|1936.81|1935.32|1934.82|1937.19|1936.81|1935.12|1934.82|791
1689144000000|2023-07-12 06:40:00|1935.28|1934.78|1935.13|1934.83|1935.84|1935.43|1934.95|1934.61|732
1689144300000|2023-07-12 06:45:00|1935.12|1934.82|1935.66|1935.16|1936.01|1935.64|1934.83|1934.46|621
1689144600000|2023-07-12 06:50:00|1935.57|1935.27|1935.36|1935.06|1935.57|1935.27|1934.82|1934.4|612
1689144900000|2023-07-12 06:55:00|1935.37|1935.07|1935.16|1934.66|1935.37|1935.07|1934.59|1934.17|624
1689145200000|2023-07-12 07:00:00|1935.07|1934.77|1935.55|1935.25|1935.77|1935.47|1934.69|1934.3|654
1689145500000|2023-07-12 07:05:00|1935.57|1935.27|1934.57|1934.27|1935.72|1935.34|1934.49|1934.09|677
1689145800000|2023-07-12 07:10:00|1934.58|1934.28|1935.15|1934.65|1935.3|1934.91|1934.05|1933.66|662
1689146100000|2023-07-12 07:15:00|1935.11|1934.81|1934.85|1934.55|1935.27|1934.89|1934.6|1934.23|592
1689146400000|2023-07-12 07:20:00|1934.84|1934.54|1934.99|1934.69|1935.15|1934.81|1934.54|1934.2|479
1689146700000|2023-07-12 07:25:00|1934.97|1934.67|1935.85|1935.55|1935.88|1935.55|1934.96|1934.55|484
1689147000000|2023-07-12 07:30:00|1935.87|1935.57|1934.98|1934.68|1936.36|1936|1934.94|1934.64|610
1689147300000|2023-07-12 07:35:00|1934.96|1934.66|1934.7|1934.4|1935.03|1934.73|1934.24|1933.82|532
1689147600000|2023-07-12 07:40:00|1934.71|1934.41|1934.65|1934.35|1935.01|1934.64|1934.18|1933.88|553
1689147900000|2023-07-12 07:45:00|1934.64|1934.34|1934.4|1934.1|1934.92|1934.55|1934.27|1933.97|415
1689148200000|2023-07-12 07:50:00|1934.41|1934.11|1934.59|1934.29|1934.69|1934.39|1934.2|1933.9|469
1689148500000|2023-07-12 07:55:00|1934.6|1934.3|1934.88|1934.58|1934.98|1934.59|1934.34|1934.02|410
1689148800000|2023-07-12 08:00:00|1934.9|1934.6|1934.22|1933.92|1934.99|1934.6|1933.94|1933.64|572
1689149100000|2023-07-12 08:05:00|1934.23|1933.93|1934.31|1934.01|1934.84|1934.54|1934.1|1933.77|476
1689149400000|2023-07-12 08:10:00|1934.33|1934.03|1934.6|1934.3|1934.74|1934.44|1934.16|1933.86|435
1689149700000|2023-07-12 08:15:00|1934.61|1934.31|1935.38|1935.08|1935.51|1935.21|1934.5|1934.2|447
1689150000000|2023-07-12 08:20:00|1935.39|1935.09|1935.08|1934.78|1935.43|1935.13|1934.77|1934.47|410
1689150300000|2023-07-12 08:25:00|1935.09|1934.79|1935.19|1934.89|1935.57|1935.27|1935.07|1934.72|406
1689150600000|2023-07-12 08:30:00|1935.21|1934.91|1935.24|1934.94|1935.43|1935.02|1934.51|1934.21|443
1689150900000|2023-07-12 08:35:00|1935.25|1934.95|1936.1|1935.8|1936.12|1935.82|1935.18|1934.88|404
1689151200000|2023-07-12 08:40:00|1936.11|1935.81|1935.58|1935.28|1936.41|1936.11|1935.07|1934.77|412
1689151500000|2023-07-12 08:45:00|1935.59|1935.29|1936.41|1935.91|1936.76|1936.36|1935.1|1934.8|629
1689151800000|2023-07-12 08:50:00|1936.33|1936.03|1936|1935.7|1936.61|1936.22|1935.6|1935.23|504
1689152100000|2023-07-12 08:55:00|1935.99|1935.69|1934.99|1934.69|1936.1|1935.77|1934.93|1934.62|522
1689152400000|2023-07-12 09:00:00|1935|1934.7|1935.12|1934.82|1935.27|1934.93|1934.57|1934.22|452
1689152700000|2023-07-12 09:05:00|1935.11|1934.81|1935.16|1934.86|1935.49|1935.09|1934.68|1934.38|422
1689153000000|2023-07-12 09:10:00|1935.15|1934.85|1935.16|1934.86|1935.62|1935.26|1935.14|1934.84|373
1689153300000|2023-07-12 09:15:00|1935.17|1934.87|1935.2|1934.9|1935.32|1934.95|1934.97|1934.67|278
1689153600000|2023-07-12 09:20:00|1935.18|1934.88|1935.59|1935.29|1935.83|1935.53|1935.07|1934.77|368
1689153900000|2023-07-12 09:25:00|1935.6|1935.3|1935.83|1935.53|1936.62|1936.23|1935.59|1935.22|425
1689154200000|2023-07-12 09:30:00|1935.82|1935.52|1935.54|1935.24|1936.03|1935.71|1935.3|1934.93|439
1689154500000|2023-07-12 09:35:00|1935.57|1935.27|1935.76|1935.46|1935.85|1935.55|1935.36|1935.06|325
1689154800000|2023-07-12 09:40:00|1935.74|1935.44|1935.46|1935.16|1935.91|1935.51|1935.09|1934.72|395
1689155100000|2023-07-12 09:45:00|1935.44|1935.14|1935.73|1935.43|1935.73|1935.43|1935.33|1935.02|311
1689155400000|2023-07-12 09:50:00|1935.74|1935.44|1935.61|1935.31|1935.93|1935.57|1935.56|1935.2|316
1689155700000|2023-07-12 09:55:00|1935.67|1935.37|1935.63|1935.33|1935.68|1935.38|1935.29|1934.98|279
1689156000000|2023-07-12 10:00:00|1935.61|1935.31|1935.01|1934.71|1935.7|1935.4|1934.85|1934.55|375
1689156300000|2023-07-12 10:05:00|1935.02|1934.72|1934.96|1934.66|1935.18|1934.83|1934.53|1934.23|426
1689156600000|2023-07-12 10:10:00|1934.97|1934.67|1934.91|1934.61|1935.1|1934.8|1934.82|1934.46|321
1689156900000|2023-07-12 10:15:00|1934.92|1934.62|1934.54|1934.04|1935.02|1934.67|1934.01|1933.64|534
1689157200000|2023-07-12 10:20:00|1934.43|1934.13|1934.58|1934.28|1934.84|1934.49|1934.4|1933.98|336
1689157500000|2023-07-12 10:25:00|1934.59|1934.29|1934.54|1934.24|1934.88|1934.58|1934.45|1934.15|307
1689157800000|2023-07-12 10:30:00|1934.52|1934.22|1934.95|1934.65|1935.04|1934.65|1934.42|1934.12|298
1689158100000|2023-07-12 10:35:00|1934.94|1934.64|1934.29|1933.99|1935.02|1934.65|1934.2|1933.9|283
1689158400000|2023-07-12 10:40:00|1934.41|1934.11|1934.3|1934|1934.48|1934.15|1934.11|1933.79|286
1689158700000|2023-07-12 10:45:00|1934.29|1933.99|1934.3|1934|1934.5|1934.2|1934.11|1933.81|312
1689159000000|2023-07-12 10:50:00|1934.29|1933.99|1934.49|1934.19|1934.6|1934.3|1934.09|1933.79|333
1689159300000|2023-07-12 10:55:00|1934.5|1934.2|1934.51|1934.21|1934.68|1934.31|1934.12|1933.82|292
1689159600000|2023-07-12 11:00:00|1934.5|1934.2|1934.45|1934.15|1934.9|1934.6|1934.32|1933.97|451
1689159900000|2023-07-12 11:05:00|1934.44|1934.14|1934.33|1934.03|1934.58|1934.28|1934.08|1933.78|337
1689160200000|2023-07-12 11:10:00|1934.31|1934.01|1934.59|1934.29|1934.93|1934.58|1934.3|1934|328
1689160500000|2023-07-12 11:15:00|1934.6|1934.3|1933.95|1933.65|1935.41|1935.02|1933.93|1933.63|439
1689160800000|2023-07-12 11:20:00|1933.94|1933.64|1934.47|1934.17|1934.63|1934.33|1933.73|1933.39|464
1689161100000|2023-07-12 11:25:00|1934.48|1934.18|1934.33|1934.03|1934.56|1934.26|1933.84|1933.54|433
1689161400000|2023-07-12 11:30:00|1934.34|1934.04|1934.93|1934.63|1935.61|1935.31|1934.34|1934.04|483
1689161700000|2023-07-12 11:35:00|1934.95|1934.65|1936.36|1936.06|1936.72|1936.33|1934.95|1934.65|568
1689162000000|2023-07-12 11:40:00|1936.32|1936.02|1935.44|1935.14|1936.47|1936.17|1935.43|1935.13|589
1689162300000|2023-07-12 11:45:00|1935.43|1935.13|1935.7|1935.4|1935.95|1935.65|1935.43|1935.11|430
1689162600000|2023-07-12 11:50:00|1935.69|1935.39|1935.07|1934.77|1935.7|1935.4|1934.34|1934.04|471
1689162900000|2023-07-12 11:55:00|1935.09|1934.79|1934.88|1934.58|1935.44|1935.06|1934.28|1933.98|580
1689163200000|2023-07-12 12:00:00|1934.86|1934.56|1934.71|1934.41|1935.1|1934.8|1934.51|1934.21|634
1689163500000|2023-07-12 12:05:00|1934.72|1934.42|1934.55|1934.25|1935|1934.64|1934.14|1933.84|549
1689163800000|2023-07-12 12:10:00|1934.54|1934.24|1934.13|1933.83|1934.83|1934.48|1933.9|1933.51|657
1689164100000|2023-07-12 12:15:00|1934.14|1933.84|1934.32|1934.02|1934.54|1934.24|1933.99|1933.61|681
1689164400000|2023-07-12 12:20:00|1934.31|1934.01|1934.27|1933.97|1934.97|1934.61|1933.99|1933.66|627
1689164700000|2023-07-12 12:25:00|1934.41|1933.91|1935.51|1935.01|1936.1|1935.24|1933.8|1933.5|878
1689165000000|2023-07-12 12:30:00|1935.52|1935.02|1944.44|1943.94|1946.97|1946.47|1935.11|1934.12|2152
1689165300000|2023-07-12 12:35:00|1944.32|1943.82|1947.96|1947.66|1950.39|1949.98|1944.27|1943.77|2022
1689165600000|2023-07-12 12:40:00|1947.98|1947.68|1947.02|1946.72|1950.08|1949.78|1945.98|1945.66|1853
1689165900000|2023-07-12 12:45:00|1946.95|1946.65|1947.12|1946.82|1947.86|1947.56|1946.43|1946.13|1719
1689166200000|2023-07-12 12:50:00|1947.07|1946.77|1943.01|1942.71|1947.49|1947.16|1942.04|1941.74|1791
1689166500000|2023-07-12 12:55:00|1943.05|1942.75|1943.42|1943.12|1944.97|1944.67|1942.86|1942.56|1589
1689166800000|2023-07-12 13:00:00|1943.4|1943.1|1943.58|1943.28|1943.96|1943.66|1941.15|1940.78|1670
1689167100000|2023-07-12 13:05:00|1943.6|1943.3|1944.37|1944.07|1944.68|1944.38|1942.69|1942.39|1510
1689167400000|2023-07-12 13:10:00|1944.33|1944.03|1945.7|1945.4|1945.7|1945.4|1942.75|1942.45|1414
1689167700000|2023-07-12 13:15:00|1945.69|1945.39|1947.52|1947.22|1947.89|1947.59|1945.28|1944.98|1379
1689168000000|2023-07-12 13:20:00|1947.53|1947.23|1948.46|1948.16|1949.42|1949.08|1947.37|1946.99|1421
1689168300000|2023-07-12 13:25:00|1948.45|1948.15|1951.47|1951.17|1951.83|1951.53|1947.51|1947.21|1450
1689168600000|2023-07-12 13:30:00|1951.43|1951.13|1952.16|1951.86|1954.35|1954.05|1950.68|1950.38|1762
1689168900000|2023-07-12 13:35:00|1952.2|1951.9|1953.4|1953.1|1953.66|1953.36|1951.88|1951.58|1629
1689169200000|2023-07-12 13:40:00|1953.39|1953.09|1951.97|1951.67|1954.96|1954.66|1951.86|1951.56|1582
1689169500000|2023-07-12 13:45:00|1951.89|1951.59|1955.52|1955.22|1955.6|1955.27|1951.86|1951.56|1612
1689169800000|2023-07-12 13:50:00|1955.48|1955.18|1956.47|1956.17|1957.57|1957.27|1955.03|1954.73|1440
1689170100000|2023-07-12 13:55:00|1956.45|1956.15|1956.3|1956|1957.44|1957.07|1955.82|1955.51|1413
1689170400000|2023-07-12 14:00:00|1956.28|1955.98|1954.44|1954.14|1956.28|1955.98|1952.81|1952.49|1720
1689170700000|2023-07-12 14:05:00|1954.53|1954.23|1956.03|1955.73|1956.04|1955.74|1953.23|1952.89|1521
1689171000000|2023-07-12 14:10:00|1956.02|1955.72|1956.77|1956.47|1957.55|1957.25|1955.64|1955.34|1463
1689171300000|2023-07-12 14:15:00|1956.75|1956.45|1955.95|1955.65|1957.4|1957.1|1955.95|1955.65|1288
1689171600000|2023-07-12 14:20:00|1955.92|1955.62|1956.24|1955.94|1957|1956.7|1955.58|1955.28|1281
1689171900000|2023-07-12 14:25:00|1956.27|1955.97|1954.84|1954.34|1956.43|1956.13|1954.5|1954.2|1227
1689172200000|2023-07-12 14:30:00|1954.75|1954.45|1954.07|1953.77|1955.26|1954.96|1953.82|1953.52|1305
1689172500000|2023-07-12 14:35:00|1954.15|1953.85|1956.75|1956.45|1957.03|1956.65|1953.98|1953.68|1086
1689172800000|2023-07-12 14:40:00|1956.76|1956.46|1957.3|1957|1957.33|1957.03|1956.48|1956.09|1012
1689173100000|2023-07-12 14:45:00|1957.34|1957.04|1957.71|1957.41|1958.12|1957.73|1956.82|1956.52|1040
1689173400000|2023-07-12 14:50:00|1957.7|1957.4|1957.64|1957.14|1958.05|1957.75|1957.04|1956.74|903
1689173700000|2023-07-12 14:55:00|1957.54|1957.24|1957.83|1957.53|1958.05|1957.74|1956.74|1956.44|992
1689174000000|2023-07-12 15:00:00|1957.87|1957.57|1956.34|1956.04|1958.49|1958.19|1955.3|1954.93|1158
1689174300000|2023-07-12 15:05:00|1956.36|1956.06|1954.83|1954.53|1956.5|1956.2|1954.54|1954.19|1048
1689174600000|2023-07-12 15:10:00|1954.8|1954.5|1953.78|1953.48|1955.16|1954.77|1953.64|1953.29|987
1689174900000|2023-07-12 15:15:00|1953.67|1953.37|1954.14|1953.84|1954.47|1954.17|1953.54|1953.23|1007
1689175200000|2023-07-12 15:20:00|1954.11|1953.81|1954.09|1953.79|1954.39|1954.09|1953.59|1953.29|767
1689175500000|2023-07-12 15:25:00|1954.08|1953.78|1955.16|1954.86|1955.69|1955.39|1954.08|1953.78|881
1689175800000|2023-07-12 15:30:00|1955.14|1954.84|1955.02|1954.72|1955.91|1955.52|1954.68|1954.34|800
1689176100000|2023-07-12 15:35:00|1955.04|1954.74|1955.36|1955.06|1955.86|1955.46|1954.92|1954.51|648
1689176400000|2023-07-12 15:40:00|1955.37|1955.07|1954.65|1954.35|1955.62|1955.29|1953.76|1953.39|926
1689176700000|2023-07-12 15:45:00|1954.63|1954.33|1955.05|1954.75|1955.48|1955.16|1954.26|1953.9|834
1689177000000|2023-07-12 15:50:00|1955.04|1954.74|1955.95|1955.65|1956.1|1955.8|1954.78|1954.44|789
1689177300000|2023-07-12 15:55:00|1955.9|1955.6|1955.9|1955.6|1956.35|1955.98|1955.47|1955.12|831
1689177600000|2023-07-12 16:00:00|1956.02|1955.52|1956.18|1955.88|1956.34|1956.04|1955.76|1955.45|738
1689177900000|2023-07-12 16:05:00|1956.16|1955.86|1956.36|1956.06|1956.58|1956.28|1955.59|1955.29|696
1689178200000|2023-07-12 16:10:00|1956.34|1956.04|1956.49|1956.19|1956.69|1956.39|1956.1|1955.76|729
1689178500000|2023-07-12 16:15:00|1956.48|1956.18|1956.27|1955.97|1956.96|1956.66|1955.93|1955.57|633
1689178800000|2023-07-12 16:20:00|1956.28|1955.98|1957.88|1957.58|1958|1957.62|1956.18|1955.88|670
1689179100000|2023-07-12 16:25:00|1957.98|1957.48|1958.66|1958.36|1958.66|1958.36|1957.38|1956.98|726
1689179400000|2023-07-12 16:30:00|1958.72|1958.42|1958.99|1958.69|1959.25|1958.95|1958.42|1958.04|671
1689179700000|2023-07-12 16:35:00|1958.98|1958.68|1959.01|1958.71|1959.44|1959.14|1958.74|1958.44|711
1689180000000|2023-07-12 16:40:00|1959.02|1958.72|1959.08|1958.78|1959.61|1959.31|1958.56|1958.18|769
1689180300000|2023-07-12 16:45:00|1959.03|1958.73|1959.11|1958.81|1959.29|1958.99|1958.63|1958.27|702
1689180600000|2023-07-12 16:50:00|1959.08|1958.78|1959.44|1959.14|1959.54|1959.23|1959.05|1958.72|629
1689180900000|2023-07-12 16:55:00|1959.43|1959.13|1959.5|1959|1959.65|1959.35|1958.83|1958.44|642
1689181200000|2023-07-12 17:00:00|1959.45|1958.95|1959.24|1958.94|1959.91|1959.61|1959.1|1958.7|733
1689181500000|2023-07-12 17:05:00|1959.21|1958.91|1958.31|1958.01|1959.28|1958.92|1958.18|1957.88|654
1689181800000|2023-07-12 17:10:00|1958.28|1957.98|1957.57|1957.27|1958.48|1958.16|1957.37|1957|751
1689182100000|2023-07-12 17:15:00|1957.56|1957.26|1957.37|1957.07|1958.16|1957.8|1957.28|1956.98|596
1689182400000|2023-07-12 17:20:00|1957.38|1957.08|1956.78|1956.48|1957.61|1957.31|1956.76|1956.46|654
1689182700000|2023-07-12 17:25:00|1956.88|1956.58|1956.27|1955.97|1956.88|1956.58|1956.07|1955.77|730
1689183000000|2023-07-12 17:30:00|1956.31|1956.01|1956.13|1955.83|1956.43|1956.13|1955.94|1955.64|650
1689183300000|2023-07-12 17:35:00|1956.14|1955.84|1956.9|1956.6|1956.91|1956.61|1955.92|1955.62|461
1689183600000|2023-07-12 17:40:00|1956.91|1956.61|1957.12|1956.82|1957.22|1956.92|1956.62|1956.32|441
1689183900000|2023-07-12 17:45:00|1957.13|1956.83|1956.64|1956.34|1957.15|1956.85|1956.22|1955.92|430
1689184200000|2023-07-12 17:50:00|1956.62|1956.32|1957.24|1956.94|1957.28|1956.98|1956.47|1956.14|378
1689184500000|2023-07-12 17:55:00|1957.23|1956.93|1957.46|1957.16|1957.57|1957.27|1957.15|1956.81|399
1689184800000|2023-07-12 18:00:00|1957.47|1957.17|1957.17|1956.87|1957.81|1957.46|1957.04|1956.74|431
1689185100000|2023-07-12 18:05:00|1957.12|1956.82|1957.3|1957|1957.8|1957.43|1956.93|1956.63|455
1689185400000|2023-07-12 18:10:00|1957.31|1957.01|1957.7|1957.2|1957.73|1957.4|1957.26|1956.96|406
1689185700000|2023-07-12 18:15:00|1957.6|1957.3|1957.82|1957.52|1957.92|1957.62|1957.44|1957.13|408
1689186000000|2023-07-12 18:20:00|1957.81|1957.51|1957.35|1957.05|1957.98|1957.68|1957.26|1956.94|416
1689186300000|2023-07-12 18:25:00|1957.36|1957.06|1957.62|1957.32|1957.82|1957.52|1957.1|1956.8|385
1689186600000|2023-07-12 18:30:00|1957.61|1957.31|1957.75|1957.45|1957.83|1957.5|1957.53|1957.23|292
1689186900000|2023-07-12 18:35:00|1957.76|1957.46|1957.97|1957.67|1958.06|1957.76|1957.67|1957.37|343
1689187200000|2023-07-12 18:40:00|1957.96|1957.66|1957.89|1957.59|1958.02|1957.66|1957.55|1957.23|346
1689187500000|2023-07-12 18:45:00|1957.88|1957.58|1957.67|1957.37|1957.9|1957.6|1957.44|1957.14|401
1689187800000|2023-07-12 18:50:00|1957.66|1957.36|1957.4|1957.1|1957.73|1957.43|1957.17|1956.86|373
1689188100000|2023-07-12 18:55:00|1957.41|1957.11|1957.97|1957.67|1957.98|1957.68|1957.41|1957.11|540
1689188400000|2023-07-12 19:00:00|1957.98|1957.68|1958.14|1957.84|1958.3|1958|1957.89|1957.59|381
1689188700000|2023-07-12 19:05:00|1958.11|1957.81|1958.14|1957.84|1958.35|1958.05|1957.98|1957.68|285
1689189000000|2023-07-12 19:10:00|1958.13|1957.83|1958.47|1958.17|1958.65|1958.35|1958.1|1957.8|352
1689189300000|2023-07-12 19:15:00|1958.46|1958.16|1957.93|1957.63|1958.49|1958.19|1957.93|1957.52|468
1689189600000|2023-07-12 19:20:00|1957.94|1957.64|1957.48|1957.18|1958.06|1957.66|1957.16|1956.77|508
1689189900000|2023-07-12 19:25:00|1957.49|1957.19|1957.83|1957.53|1958.07|1957.68|1957.26|1956.96|383
1689190200000|2023-07-12 19:30:00|1957.82|1957.52|1958.45|1958.15|1958.63|1958.26|1957.74|1957.35|440
1689190500000|2023-07-12 19:35:00|1958.44|1958.14|1958.79|1958.49|1959.06|1958.71|1958.43|1958.05|376
1689190800000|2023-07-12 19:40:00|1958.78|1958.48|1958.7|1958.4|1958.79|1958.49|1958.18|1957.88|446
1689191100000|2023-07-12 19:45:00|1958.73|1958.43|1958.94|1958.64|1959.08|1958.77|1958.5|1958.2|504
1689191400000|2023-07-12 19:50:00|1958.9|1958.6|1958.63|1958.33|1959.05|1958.73|1958.56|1958.26|511
1689191700000|2023-07-12 19:55:00|1958.65|1958.35|1958.9|1958.6|1958.99|1958.67|1958.48|1958.18|628
1689192000000|2023-07-12 20:00:00|1958.89|1958.59|1958.73|1958.43|1958.95|1958.62|1958.37|1958|407
1689192300000|2023-07-12 20:05:00|1958.74|1958.44|1958.14|1957.64|1958.86|1958.46|1957.97|1957.64|272
1689192600000|2023-07-12 20:10:00|1958.1|1957.6|1957.95|1957.65|1958.18|1957.76|1957.79|1957.38|209
1689192900000|2023-07-12 20:15:00|1957.96|1957.66|1958.12|1957.82|1958.28|1957.89|1957.78|1957.45|196
1689193200000|2023-07-12 20:20:00|1958.11|1957.81|1958.41|1958.11|1958.58|1958.22|1958.05|1957.72|157
1689193500000|2023-07-12 20:25:00|1958.42|1958.12|1958.53|1958.23|1958.73|1958.35|1958.32|1958.01|197
1689193800000|2023-07-12 20:30:00|1958.49|1958.19|1958.12|1957.82|1958.66|1958.3|1958.06|1957.71|211
1689194100000|2023-07-12 20:35:00|1958.13|1957.83|1958.15|1957.85|1958.37|1957.99|1958.06|1957.64|179
1689194400000|2023-07-12 20:40:00|1958.14|1957.84|1958.2|1957.7|1958.3|1957.97|1958|1957.59|187
1689194700000|2023-07-12 20:45:00|1958.21|1957.71|1958.13|1957.83|1958.41|1957.97|1958.08|1957.71|220
1689195000000|2023-07-12 20:50:00|1958.16|1957.86|1957.86|1957.56|1958.35|1957.91|1957.79|1957.46|226
1689195300000|2023-07-12 20:55:00|1957.87|1957.57|1957.74|1957.24|1957.91|1957.57|1957.45|1957.07|204
1689199200000|2023-07-12 22:00:00|1957.55|1957.05|1958.1|1957.6|1958.14|1957.7|1956.99|1956.49|300
1689199500000|2023-07-12 22:05:00|1958.14|1957.64|1957.97|1957.47|1958.2|1957.77|1957.64|1957.31|157
1689199800000|2023-07-12 22:10:00|1957.88|1957.58|1957.6|1957.3|1958.11|1957.73|1957.5|1957.09|147
1689200100000|2023-07-12 22:15:00|1957.52|1957.22|1957.75|1957.25|1957.99|1957.61|1957.52|1957.11|145
1689200400000|2023-07-12 22:20:00|1957.76|1957.26|1957.82|1957.52|1958.2|1957.73|1957.65|1957.18|186
1689200700000|2023-07-12 22:25:00|1957.92|1957.42|1958.48|1957.98|1958.54|1958.11|1957.77|1957.37|184
1689201000000|2023-07-12 22:30:00|1958.44|1957.94|1958.08|1957.58|1958.45|1957.99|1957.98|1957.55|82
1689201300000|2023-07-12 22:35:00|1958.06|1957.56|1958.56|1958.06|1958.59|1958.18|1958.05|1957.55|124
1689201600000|2023-07-12 22:40:00|1958.57|1958.07|1958.26|1957.76|1958.65|1958.26|1958.14|1957.74|137
1689201900000|2023-07-12 22:45:00|1958.25|1957.75|1958.02|1957.72|1958.25|1957.83|1957.91|1957.48|115
1689202200000|2023-07-12 22:50:00|1958|1957.7|1958.12|1957.62|1958.17|1957.75|1957.83|1957.39|143
1689202500000|2023-07-12 22:55:00|1958.13|1957.63|1958.01|1957.51|1958.21|1957.82|1957.91|1957.51|84
1689202800000|2023-07-12 23:00:00|1958.02|1957.52|1957.99|1957.69|1958.25|1957.85|1957.8|1957.4|125
1689203100000|2023-07-12 23:05:00|1958.08|1957.58|1957.82|1957.52|1958.15|1957.76|1957.8|1957.36|81
1689203400000|2023-07-12 23:10:00|1957.9|1957.4|1957.96|1957.46|1958.11|1957.73|1957.79|1957.36|87
1689203700000|2023-07-12 23:15:00|1957.97|1957.47|1958.11|1957.61|1958.21|1957.82|1957.86|1957.36|143
1689204000000|2023-07-12 23:20:00|1958.09|1957.59|1958.03|1957.73|1958.28|1957.87|1957.99|1957.51|141
1689204300000|2023-07-12 23:25:00|1958.02|1957.72|1957.9|1957.4|1958.17|1957.79|1957.74|1957.4|95
1689204600000|2023-07-12 23:30:00|1957.75|1957.45|1957.87|1957.57|1957.98|1957.62|1957.6|1957.22|134
1689204900000|2023-07-12 23:35:00|1957.88|1957.58|1958.03|1957.53|1958.13|1957.75|1957.83|1957.44|83
1689205200000|2023-07-12 23:40:00|1957.92|1957.62|1957.91|1957.41|1958.01|1957.64|1957.71|1957.31|154
1689205500000|2023-07-12 23:45:00|1957.9|1957.4|1957.93|1957.43|1958.02|1957.61|1957.7|1957.3|285
1689205800000|2023-07-12 23:50:00|1957.94|1957.44|1957.94|1957.64|1958.17|1957.8|1957.8|1957.4|157
1689206100000|2023-07-12 23:55:00|1958.04|1957.54|1958.07|1957.57|1958.14|1957.77|1957.92|1957.53|129
1689206400000|2023-07-13 00:00:00|1958.05|1957.55|1957.7|1957.4|1958.12|1957.74|1957.17|1956.86|527
1689206700000|2023-07-13 00:05:00|1957.68|1957.38|1957.84|1957.54|1958.23|1957.88|1957.49|1957.15|511
1689207000000|2023-07-13 00:10:00|1957.79|1957.49|1958.28|1957.98|1958.53|1958.13|1957.79|1957.46|412
1689207300000|2023-07-13 00:15:00|1958.29|1957.99|1958.46|1958.16|1959.2|1958.8|1958.23|1957.86|517
1689207600000|2023-07-13 00:20:00|1958.48|1958.18|1958.78|1958.48|1958.92|1958.57|1958.25|1957.9|671
1689207900000|2023-07-13 00:25:00|1958.88|1958.38|1957.54|1957.24|1958.88|1958.45|1957.54|1957.14|473
1689208200000|2023-07-13 00:30:00|1957.53|1957.23|1957.48|1956.98|1957.73|1957.34|1957.21|1956.84|427
1689208500000|2023-07-13 00:35:00|1957.35|1957.05|1957.7|1957.4|1958.04|1957.65|1957.09|1956.79|442
1689208800000|2023-07-13 00:40:00|1957.8|1957.3|1957.34|1957.04|1957.8|1957.41|1957.09|1956.69|357
1689209100000|2023-07-13 00:45:00|1957.32|1957.02|1956.94|1956.64|1957.58|1957.18|1956.83|1956.48|391
1689209400000|2023-07-13 00:50:00|1956.95|1956.65|1957.14|1956.64|1957.53|1957.12|1956.68|1956.29|633
1689209700000|2023-07-13 00:55:00|1957.11|1956.61|1957.34|1956.84|1957.97|1957.58|1957.1|1956.61|525
1689210000000|2023-07-13 01:00:00|1957.35|1956.85|1958.35|1957.85|1958.6|1958.2|1957.05|1956.75|746
1689210300000|2023-07-13 01:05:00|1958.24|1957.94|1958.46|1957.96|1958.71|1958.3|1957.43|1957.12|695
1689210600000|2023-07-13 01:10:00|1958.47|1957.97|1958.71|1958.21|1959.36|1959.03|1958.15|1957.83|659
1689210900000|2023-07-13 01:15:00|1958.61|1958.31|1957.55|1957.05|1958.73|1958.31|1957.19|1956.74|780
1689211200000|2023-07-13 01:20:00|1957.56|1957.06|1957.45|1957.15|1957.59|1957.21|1956.63|1956.22|619
1689211500000|2023-07-13 01:25:00|1957.38|1957.08|1958.41|1958.11|1958.64|1958.32|1957.29|1956.91|626
1689211800000|2023-07-13 01:30:00|1958.46|1957.96|1957.91|1957.61|1958.83|1958.42|1957.33|1956.91|702
1689212100000|2023-07-13 01:35:00|1957.95|1957.65|1959.13|1958.83|1959.23|1958.85|1957.85|1957.43|849
1689212400000|2023-07-13 01:40:00|1959.12|1958.82|1959.48|1959.18|1960.21|1959.79|1959.06|1958.69|726
1689212700000|2023-07-13 01:45:00|1959.58|1959.08|1959.09|1958.79|1959.68|1959.27|1958.93|1958.54|721
1689213000000|2023-07-13 01:50:00|1959.19|1958.69|1958.97|1958.67|1959.59|1959.19|1958.86|1958.46|668
1689213300000|2023-07-13 01:55:00|1958.95|1958.65|1959.79|1959.49|1960.07|1959.67|1958.64|1958.22|613
1689213600000|2023-07-13 02:00:00|1959.8|1959.5|1959.09|1958.59|1959.96|1959.58|1958.85|1958.47|762
1689213900000|2023-07-13 02:05:00|1959.1|1958.6|1959.2|1958.7|1959.9|1959.49|1958.89|1958.5|568
1689214200000|2023-07-13 02:10:00|1959.15|1958.65|1959.65|1959.35|1959.84|1959.47|1958.97|1958.63|661
1689214500000|2023-07-13 02:15:00|1959.66|1959.36|1959.84|1959.54|1960.33|1959.98|1959.47|1959.13|463
1689214800000|2023-07-13 02:20:00|1959.94|1959.44|1960.26|1959.76|1960.48|1960.11|1959.64|1959.27|482
1689215100000|2023-07-13 02:25:00|1960.27|1959.77|1960.23|1959.73|1960.6|1960.23|1959.99|1959.67|386
1689215400000|2023-07-13 02:30:00|1960.22|1959.72|1959.51|1959.01|1960.22|1959.79|1959.07|1958.7|747
1689215700000|2023-07-13 02:35:00|1959.54|1959.24|1960.08|1959.58|1960.41|1960.01|1959.5|1959.11|547
1689216000000|2023-07-13 02:40:00|1960.05|1959.55|1960|1959.7|1960.3|1959.94|1959.75|1959.36|439
1689216300000|2023-07-13 02:45:00|1960.09|1959.59|1960.61|1960.31|1960.77|1960.38|1959.94|1959.53|463
1689216600000|2023-07-13 02:50:00|1960.58|1960.28|1960.85|1960.55|1961.99|1961.59|1960.52|1960.1|807
1689216900000|2023-07-13 02:55:00|1960.83|1960.53|1960.33|1960.03|1960.95|1960.6|1960.33|1959.98|491
1689217200000|2023-07-13 03:00:00|1960.35|1960.05|1960.73|1960.43|1960.96|1960.6|1960.16|1959.74|479
1689217500000|2023-07-13 03:05:00|1960.72|1960.42|1960.09|1959.79|1960.81|1960.42|1960|1959.66|416
1689217800000|2023-07-13 03:10:00|1960.19|1959.69|1960.38|1960.08|1960.74|1960.35|1960.04|1959.62|482
1689218100000|2023-07-13 03:15:00|1960.37|1960.07|1960.13|1959.83|1960.58|1960.22|1960.06|1959.76|481
1689218400000|2023-07-13 03:20:00|1960.12|1959.82|1960.77|1960.47|1961.08|1960.68|1960.02|1959.68|530
1689218700000|2023-07-13 03:25:00|1960.76|1960.46|1961|1960.5|1961.36|1960.99|1960.3|1959.92|591
1689219000000|2023-07-13 03:30:00|1961.01|1960.51|1959.71|1959.41|1961.09|1960.71|1959.71|1959.38|427
1689219300000|2023-07-13 03:35:00|1959.79|1959.49|1960.23|1959.93|1960.26|1959.94|1959.07|1958.75|663
1689219600000|2023-07-13 03:40:00|1960.2|1959.9|1960.58|1960.28|1960.92|1960.57|1960.2|1959.89|357
1689219900000|2023-07-13 03:45:00|1960.57|1960.27|1960.46|1960.16|1961.06|1960.73|1960.4|1960.02|390
1689220200000|2023-07-13 03:50:00|1960.47|1960.17|1960.1|1959.8|1960.63|1960.26|1959.99|1959.61|341
1689220500000|2023-07-13 03:55:00|1960.17|1959.67|1960.51|1960.21|1960.68|1960.32|1960.01|1959.65|437
1689220800000|2023-07-13 04:00:00|1960.52|1960.22|1960.73|1960.43|1961.02|1960.63|1960.2|1959.81|348
1689221100000|2023-07-13 04:05:00|1960.71|1960.41|1960.47|1960.17|1960.81|1960.43|1960.3|1959.95|332
1689221400000|2023-07-13 04:10:00|1960.46|1960.16|1960.79|1960.29|1960.98|1960.6|1960.44|1960.05|371
1689221700000|2023-07-13 04:15:00|1960.69|1960.39|1960.61|1960.31|1960.8|1960.4|1960.28|1959.91|375
1689222000000|2023-07-13 04:20:00|1960.6|1960.3|1960.89|1960.39|1960.91|1960.53|1960.34|1960.04|314
1689222300000|2023-07-13 04:25:00|1960.9|1960.4|1960.93|1960.43|1961.02|1960.63|1960.51|1960.12|371
1689222600000|2023-07-13 04:30:00|1960.92|1960.42|1961.47|1961.17|1961.59|1961.24|1960.68|1960.35|414
1689222900000|2023-07-13 04:35:00|1961.46|1961.16|1961.51|1961.01|1961.82|1961.43|1961.32|1960.92|547
1689223200000|2023-07-13 04:40:00|1961.52|1961.02|1961.51|1961.21|1962.55|1962.2|1961.37|1960.97|516
1689223500000|2023-07-13 04:45:00|1961.48|1961.18|1960.84|1960.54|1961.6|1961.21|1960.8|1960.41|431
1689223800000|2023-07-13 04:50:00|1960.87|1960.57|1960.4|1960.1|1960.96|1960.57|1960.22|1959.91|393
1689224100000|2023-07-13 04:55:00|1960.5|1960|1957.46|1957.16|1960.5|1960.09|1957.34|1956.94|718
1689224400000|2023-07-13 05:00:00|1957.48|1957.18|1955.85|1955.55|1957.58|1957.28|1955.84|1955.44|726
1689224700000|2023-07-13 05:05:00|1955.79|1955.49|1955.71|1955.41|1956.72|1956.33|1955.5|1955.14|781
1689225000000|2023-07-13 05:10:00|1955.8|1955.3|1957.4|1957.1|1957.55|1957.16|1955.79|1955.3|623
1689225300000|2023-07-13 05:15:00|1957.41|1957.11|1957.19|1956.69|1957.83|1957.42|1956.97|1956.57|509
1689225600000|2023-07-13 05:20:00|1957.1|1956.8|1957.44|1957.14|1957.87|1957.46|1956.33|1955.97|679
1689225900000|2023-07-13 05:25:00|1957.55|1957.05|1957.29|1956.99|1957.77|1957.36|1957.2|1956.79|439
1689226200000|2023-07-13 05:30:00|1957.39|1956.89|1958.25|1957.95|1958.35|1957.98|1957.15|1956.76|636
1689226500000|2023-07-13 05:35:00|1958.26|1957.96|1958.6|1958.1|1958.66|1958.29|1957.9|1957.52|499
1689226800000|2023-07-13 05:40:00|1958.61|1958.11|1957.32|1957.02|1958.7|1958.29|1957.22|1956.86|557
1689227100000|2023-07-13 05:45:00|1957.31|1957.01|1957.04|1956.74|1957.62|1957.32|1956.69|1956.31|661
1689227400000|2023-07-13 05:50:00|1957.03|1956.73|1956.29|1955.99|1957.34|1957.04|1956.28|1955.96|714
1689227700000|2023-07-13 05:55:00|1956.39|1955.89|1955.74|1955.24|1956.89|1956.5|1955.53|1955.08|757
1689228000000|2023-07-13 06:00:00|1955.72|1955.22|1956.89|1956.59|1957.04|1956.64|1955.66|1955.22|863
1689228300000|2023-07-13 06:05:00|1956.96|1956.66|1958.94|1958.64|1959.13|1958.76|1956.94|1956.64|977
1689228600000|2023-07-13 06:10:00|1958.98|1958.68|1958.29|1957.99|1959.42|1959.02|1958.2|1957.81|732
1689228900000|2023-07-13 06:15:00|1958.28|1957.98|1959.7|1959.2|1959.8|1959.43|1958.27|1957.94|688
1689229200000|2023-07-13 06:20:00|1959.68|1959.18|1961.5|1961.2|1961.51|1961.21|1959.5|1959.12|793
1689229500000|2023-07-13 06:25:00|1961.6|1961.1|1962.41|1962.11|1962.77|1962.37|1961.33|1960.91|969
1689229800000|2023-07-13 06:30:00|1962.42|1962.12|1962.26|1961.96|1962.53|1962.23|1961.59|1961.24|727
1689230100000|2023-07-13 06:35:00|1962.24|1961.94|1962.61|1962.31|1962.89|1962.49|1961.98|1961.59|770
1689230400000|2023-07-13 06:40:00|1962.72|1962.22|1962.34|1962.04|1962.72|1962.34|1962.01|1961.67|667
1689230700000|2023-07-13 06:45:00|1962.33|1962.03|1962.22|1961.92|1962.43|1962.05|1961.42|1961.01|710
1689231000000|2023-07-13 06:50:00|1962.21|1961.91|1962.73|1962.43|1962.93|1962.63|1962.13|1961.69|782
1689231300000|2023-07-13 06:55:00|1962.81|1962.31|1962.98|1962.68|1963.17|1962.84|1962.23|1961.9|690
1689231600000|2023-07-13 07:00:00|1963|1962.7|1963.03|1962.73|1963.08|1962.78|1962.29|1961.99|789
1689231900000|2023-07-13 07:05:00|1963.04|1962.74|1963.11|1962.81|1963.58|1963.28|1962.9|1962.6|734
1689232200000|2023-07-13 07:10:00|1963.12|1962.82|1963.14|1962.84|1963.22|1962.92|1962.55|1962.25|575
1689232500000|2023-07-13 07:15:00|1963.13|1962.83|1962.03|1961.73|1963.13|1962.83|1961.92|1961.6|584
1689232800000|2023-07-13 07:20:00|1962.07|1961.77|1960.22|1959.92|1962.07|1961.77|1960|1959.58|773
1689233100000|2023-07-13 07:25:00|1960.19|1959.89|1960.38|1960.08|1961.1|1960.8|1960.03|1959.73|825
1689233400000|2023-07-13 07:30:00|1960.36|1960.06|1960|1959.5|1961.01|1960.6|1959.86|1959.47|866
1689233700000|2023-07-13 07:35:00|1959.86|1959.56|1961.11|1960.81|1961.92|1961.56|1959.59|1959.29|936
1689234000000|2023-07-13 07:40:00|1961.12|1960.82|1961.15|1960.85|1961.29|1960.99|1960.83|1960.53|551
1689234300000|2023-07-13 07:45:00|1961.17|1960.87|1961.7|1961.4|1962.16|1961.79|1961.01|1960.61|566
1689234600000|2023-07-13 07:50:00|1961.69|1961.39|1961.81|1961.51|1962.03|1961.73|1961.1|1960.8|556
1689234900000|2023-07-13 07:55:00|1961.85|1961.55|1962.01|1961.71|1962.05|1961.75|1961.15|1960.85|640
1689235200000|2023-07-13 08:00:00|1962|1961.7|1962.99|1962.49|1962.99|1962.66|1961.82|1961.52|644
1689235500000|2023-07-13 08:05:00|1962.89|1962.59|1961.45|1961.15|1962.94|1962.63|1961.43|1961.13|564
1689235800000|2023-07-13 08:10:00|1961.42|1961.12|1962.16|1961.86|1962.39|1962.09|1961.35|1961.05|576
1689236100000|2023-07-13 08:15:00|1962.13|1961.83|1961.36|1961.06|1962.31|1961.94|1961.36|1961.06|507
1689236400000|2023-07-13 08:20:00|1961.37|1961.07|1961.1|1960.8|1961.48|1961.16|1960.59|1960.28|571
1689236700000|2023-07-13 08:25:00|1961.02|1960.72|1961.21|1960.91|1961.81|1961.51|1960.73|1960.43|630
1689237000000|2023-07-13 08:30:00|1961.22|1960.92|1961.22|1960.92|1961.34|1961.01|1960.68|1960.33|540
1689237300000|2023-07-13 08:35:00|1961.23|1960.93|1960.88|1960.58|1961.27|1960.93|1960.47|1960.17|487
1689237600000|2023-07-13 08:40:00|1960.89|1960.59|1961.97|1961.67|1962.06|1961.74|1960.6|1960.26|586
1689237900000|2023-07-13 08:45:00|1961.94|1961.64|1961.74|1961.44|1962.09|1961.76|1961.65|1961.27|529
1689238200000|2023-07-13 08:50:00|1961.75|1961.45|1961.31|1961.01|1961.98|1961.61|1961.12|1960.82|541
1689238500000|2023-07-13 08:55:00|1961.3|1961|1961.14|1960.84|1961.66|1961.28|1960.88|1960.56|577
1689238800000|2023-07-13 09:00:00|1961.15|1960.85|1960.76|1960.46|1961.22|1960.92|1960.31|1959.97|510
1689239100000|2023-07-13 09:05:00|1960.8|1960.5|1960.41|1960.11|1960.82|1960.52|1959.9|1959.6|521
1689239400000|2023-07-13 09:10:00|1960.42|1960.12|1959.77|1959.47|1960.68|1960.32|1959.66|1959.36|485
1689239700000|2023-07-13 09:15:00|1959.73|1959.43|1960.38|1960.08|1960.59|1960.2|1959.72|1959.42|548
1689240000000|2023-07-13 09:20:00|1960.4|1960.1|1960.2|1959.9|1960.51|1960.12|1960.15|1959.75|424
1689240300000|2023-07-13 09:25:00|1960.18|1959.88|1960.2|1959.9|1960.36|1960.04|1959.97|1959.6|404
1689240600000|2023-07-13 09:30:00|1960.21|1959.91|1959.88|1959.58|1960.33|1960.03|1959.73|1959.35|460
1689240900000|2023-07-13 09:35:00|1959.85|1959.55|1960.34|1960.04|1960.51|1960.16|1959.84|1959.46|333
1689241200000|2023-07-13 09:40:00|1960.36|1960.06|1960.39|1960.09|1960.45|1960.15|1959.89|1959.51|436
1689241500000|2023-07-13 09:45:00|1960.38|1960.08|1960.35|1960.05|1960.43|1960.13|1960.15|1959.78|352
1689241800000|2023-07-13 09:50:00|1960.34|1960.04|1960.25|1959.95|1960.47|1960.17|1960.08|1959.78|398
1689242100000|2023-07-13 09:55:00|1960.24|1959.94|1960.24|1959.94|1960.38|1960.08|1960.11|1959.81|340
1689242400000|2023-07-13 10:00:00|1960.25|1959.95|1960.26|1959.96|1960.42|1960.12|1960.11|1959.81|351
1689242700000|2023-07-13 10:05:00|1960.25|1959.95|1959.99|1959.69|1960.46|1960.14|1959.93|1959.63|517
1689243000000|2023-07-13 10:10:00|1960.01|1959.71|1960.02|1959.72|1960.28|1959.98|1959.34|1959.04|560
1689243300000|2023-07-13 10:15:00|1960|1959.7|1959.57|1959.27|1960.18|1959.88|1959.46|1959.09|502
1689243600000|2023-07-13 10:20:00|1959.56|1959.26|1959.56|1959.26|1959.98|1959.68|1959.47|1959.16|478
1689243900000|2023-07-13 10:25:00|1959.57|1959.27|1958.43|1958.13|1959.6|1959.3|1958.35|1958.03|561
1689244200000|2023-07-13 10:30:00|1958.42|1958.12|1958.82|1958.52|1959.12|1958.82|1958.39|1958.01|504
1689244500000|2023-07-13 10:35:00|1958.83|1958.53|1959.4|1959.1|1959.43|1959.13|1958.73|1958.43|448
1689244800000|2023-07-13 10:40:00|1959.42|1959.12|1960.65|1960.35|1960.69|1960.35|1959.33|1959.03|539
1689245100000|2023-07-13 10:45:00|1960.63|1960.33|1960.08|1959.78|1960.73|1960.37|1960.03|1959.67|397
1689245400000|2023-07-13 10:50:00|1960.07|1959.77|1959.99|1959.69|1960.27|1959.92|1959.87|1959.57|353
1689245700000|2023-07-13 10:55:00|1959.98|1959.68|1960.75|1960.45|1960.79|1960.49|1959.96|1959.66|354
1689246000000|2023-07-13 11:00:00|1960.74|1960.44|1960.42|1960.12|1960.79|1960.49|1959.84|1959.54|615
1689246300000|2023-07-13 11:05:00|1960.46|1960.16|1960.53|1960.23|1960.99|1960.61|1960.13|1959.83|648
1689246600000|2023-07-13 11:10:00|1960.52|1960.22|1960.14|1959.84|1960.71|1960.31|1959.83|1959.47|538
1689246900000|2023-07-13 11:15:00|1960.13|1959.83|1960.25|1959.95|1960.29|1959.99|1959|1958.64|557
1689247200000|2023-07-13 11:20:00|1960.26|1959.96|1960.05|1959.75|1960.29|1959.99|1959.81|1959.49|433
1689247500000|2023-07-13 11:25:00|1960.04|1959.74|1959.14|1958.84|1960.07|1959.77|1959.02|1958.71|358
1689247800000|2023-07-13 11:30:00|1959.13|1958.83|1958.64|1958.34|1959.25|1958.95|1958.32|1957.99|565
1689248100000|2023-07-13 11:35:00|1958.57|1958.27|1959.33|1959.03|1959.51|1959.21|1958.17|1957.83|561
1689248400000|2023-07-13 11:40:00|1959.37|1959.07|1960.22|1959.92|1960.47|1960.17|1959.36|1959.06|511
1689248700000|2023-07-13 11:45:00|1960.21|1959.91|1959.8|1959.5|1960.56|1960.2|1959.54|1959.24|518
1689249000000|2023-07-13 11:50:00|1959.81|1959.51|1960.1|1959.8|1960.2|1959.9|1959.45|1959.07|514
1689249300000|2023-07-13 11:55:00|1960.11|1959.81|1960.12|1959.82|1960.19|1959.89|1959.72|1959.42|422
1689249600000|2023-07-13 12:00:00|1960.13|1959.83|1960.03|1959.73|1960.41|1960.04|1959.84|1959.52|788
1689249900000|2023-07-13 12:05:00|1960.02|1959.72|1959.64|1959.34|1960.11|1959.74|1958.2|1957.9|827
1689250200000|2023-07-13 12:10:00|1959.63|1959.33|1959.58|1959.28|1959.79|1959.48|1959.06|1958.67|796
1689250500000|2023-07-13 12:15:00|1959.57|1959.27|1959.33|1959.03|1960.7|1960.4|1959.17|1958.87|820
1689250800000|2023-07-13 12:20:00|1959.37|1959.07|1960.01|1959.71|1962.51|1962.15|1959.23|1958.93|1373
1689251100000|2023-07-13 12:25:00|1960.02|1959.72|1959.55|1959.05|1960.13|1959.83|1958.78|1958.28|1120
1689251400000|2023-07-13 12:30:00|1959.54|1959.04|1956.03|1955.53|1963.99|1963.49|1955.29|1954.79|2023
1689251700000|2023-07-13 12:35:00|1955.86|1955.36|1954.6|1954.3|1956.81|1956.51|1952.95|1952.65|1866
1689252000000|2023-07-13 12:40:00|1954.68|1954.18|1955.06|1954.76|1956.51|1956.21|1952.59|1952.29|1625
1689252300000|2023-07-13 12:45:00|1955.11|1954.81|1955.54|1955.24|1957.4|1957.1|1954.42|1954.12|1331
1689252600000|2023-07-13 12:50:00|1955.66|1955.36|1955.08|1954.78|1956.33|1955.96|1954.03|1953.73|1392
1689252900000|2023-07-13 12:55:00|1955.18|1954.88|1957.79|1957.49|1957.99|1957.69|1954.95|1954.61|1246
1689253200000|2023-07-13 13:00:00|1957.8|1957.5|1960.25|1959.95|1960.31|1960.01|1957.45|1957.15|1597
1689253500000|2023-07-13 13:05:00|1960.28|1959.98|1959.4|1958.9|1960.33|1960.03|1959.14|1958.74|1237
1689253800000|2023-07-13 13:10:00|1959.39|1958.89|1960.98|1960.68|1961.62|1961.32|1958.62|1958.32|1255
1689254100000|2023-07-13 13:15:00|1960.94|1960.64|1960.9|1960.6|1961.19|1960.89|1959.12|1958.82|1170
1689254400000|2023-07-13 13:20:00|1960.92|1960.62|1960.55|1960.25|1961.22|1960.92|1960.1|1959.79|1143
1689254700000|2023-07-13 13:25:00|1960.56|1960.26|1959.7|1959.4|1960.82|1960.52|1959.25|1958.95|1089
1689255000000|2023-07-13 13:30:00|1959.82|1959.52|1958.55|1958.25|1960.22|1959.92|1957.27|1956.97|1485
1689255300000|2023-07-13 13:35:00|1958.56|1958.26|1959.16|1958.86|1960.29|1959.99|1958.33|1957.97|1443
1689255600000|2023-07-13 13:40:00|1959.21|1958.91|1960.22|1959.92|1960.66|1960.36|1959.01|1958.71|1368
1689255900000|2023-07-13 13:45:00|1960.19|1959.89|1957.82|1957.52|1960.35|1960.05|1957.69|1957.39|1179
1689256200000|2023-07-13 13:50:00|1957.81|1957.51|1959.82|1959.52|1960.23|1959.93|1956.89|1956.59|1271
1689256500000|2023-07-13 13:55:00|1959.93|1959.43|1958.76|1958.46|1960.18|1959.88|1958.47|1958.03|1255
1689256800000|2023-07-13 14:00:00|1958.86|1958.36|1958.25|1957.95|1958.86|1958.51|1957.9|1957.54|1133
1689257100000|2023-07-13 14:05:00|1958.26|1957.96|1961.42|1961.12|1961.45|1961.15|1958.18|1957.88|1095
1689257400000|2023-07-13 14:10:00|1961.44|1961.14|1961.58|1961.28|1961.86|1961.49|1960.5|1960.2|1266
1689257700000|2023-07-13 14:15:00|1961.57|1961.27|1959.87|1959.57|1961.73|1961.43|1959.51|1959.17|1178
1689258000000|2023-07-13 14:20:00|1959.88|1959.58|1958.98|1958.68|1960.22|1959.92|1958.61|1958.31|1098
1689258300000|2023-07-13 14:25:00|1958.87|1958.57|1957.91|1957.61|1959.99|1959.69|1957.75|1957.41|1108
1689258600000|2023-07-13 14:30:00|1957.95|1957.65|1959.54|1959.24|1959.54|1959.24|1957.76|1957.38|1135
1689258900000|2023-07-13 14:35:00|1959.55|1959.25|1960.38|1960.08|1960.67|1960.37|1959.49|1959.18|1061
1689259200000|2023-07-13 14:40:00|1960.36|1960.06|1960.73|1960.43|1960.93|1960.63|1960.15|1959.85|846
1689259500000|2023-07-13 14:45:00|1960.74|1960.44|1960.32|1960.02|1960.82|1960.52|1959.24|1958.94|1073
1689259800000|2023-07-13 14:50:00|1960.31|1960.01|1961.96|1961.66|1962.07|1961.77|1960.29|1959.89|996
1689260100000|2023-07-13 14:55:00|1961.93|1961.63|1961.06|1960.76|1961.97|1961.67|1960.57|1960.27|1075
1689260400000|2023-07-13 15:00:00|1961.07|1960.77|1960.07|1959.77|1961.15|1960.85|1959.47|1959.06|1013
1689260700000|2023-07-13 15:05:00|1960.08|1959.78|1959.75|1959.45|1960.62|1960.32|1959.15|1958.85|977
1689261000000|2023-07-13 15:10:00|1959.76|1959.46|1960.08|1959.78|1960.46|1960.16|1959.66|1959.32|868
1689261300000|2023-07-13 15:15:00|1960.09|1959.79|1961.44|1961.14|1961.69|1961.39|1960.09|1959.79|735
1689261600000|2023-07-13 15:20:00|1961.45|1961.15|1961.72|1961.42|1961.82|1961.52|1961|1960.6|614
1689261900000|2023-07-13 15:25:00|1961.71|1961.41|1961.3|1961|1961.77|1961.47|1960.46|1960.16|730
1689262200000|2023-07-13 15:30:00|1961.27|1960.97|1960.87|1960.57|1961.4|1961.1|1960.47|1960.17|819
1689262500000|2023-07-13 15:35:00|1960.86|1960.56|1960.46|1960.16|1960.95|1960.65|1960.36|1960.06|718
1689262800000|2023-07-13 15:40:00|1960.47|1960.17|1959.86|1959.56|1960.47|1960.17|1959.37|1959.07|717
1689263100000|2023-07-13 15:45:00|1959.87|1959.57|1959.19|1958.89|1959.93|1959.63|1959.01|1958.71|773
1689263400000|2023-07-13 15:50:00|1959.2|1958.9|1955.62|1955.32|1959.25|1958.95|1955.53|1955.16|1013
1689263700000|2023-07-13 15:55:00|1955.59|1955.29|1955.21|1954.91|1956.3|1955.91|1954.91|1954.55|958
1689264000000|2023-07-13 16:00:00|1955.31|1954.81|1956.18|1955.88|1956.52|1956.22|1954.98|1954.68|924
1689264300000|2023-07-13 16:05:00|1956.17|1955.87|1956.98|1956.48|1957.54|1957.24|1956.1|1955.8|958
1689264600000|2023-07-13 16:10:00|1957|1956.5|1957.59|1957.29|1957.71|1957.37|1956.37|1956.07|806
1689264900000|2023-07-13 16:15:00|1957.57|1957.27|1958.41|1958.11|1958.63|1958.33|1956.98|1956.68|681
1689265200000|2023-07-13 16:20:00|1958.4|1958.1|1959.37|1959.07|1959.57|1959.18|1958.05|1957.75|737
1689265500000|2023-07-13 16:25:00|1959.36|1959.06|1959.62|1959.32|1959.65|1959.35|1958.68|1958.37|810
1689265800000|2023-07-13 16:30:00|1959.63|1959.33|1958.88|1958.58|1959.66|1959.36|1958.43|1958.04|737
1689266100000|2023-07-13 16:35:00|1958.89|1958.59|1958.27|1957.97|1959.2|1958.9|1958.07|1957.76|680
1689266400000|2023-07-13 16:40:00|1958.28|1957.98|1959.1|1958.8|1959.29|1958.99|1958.19|1957.89|605
1689266700000|2023-07-13 16:45:00|1959.07|1958.77|1959.2|1958.9|1959.27|1958.97|1958.67|1958.37|499
1689267000000|2023-07-13 16:50:00|1959.19|1958.89|1959.81|1959.51|1959.88|1959.55|1958.88|1958.58|574
1689267300000|2023-07-13 16:55:00|1959.82|1959.52|1959.04|1958.74|1959.95|1959.65|1959.04|1958.74|532
1689267600000|2023-07-13 17:00:00|1959.06|1958.76|1959.57|1959.27|1959.6|1959.3|1958.25|1957.92|794
1689267900000|2023-07-13 17:05:00|1959.59|1959.29|1958.76|1958.46|1960|1959.7|1958.59|1958.29|509
1689268200000|2023-07-13 17:10:00|1958.77|1958.47|1958.19|1957.89|1958.83|1958.53|1957.98|1957.65|603
1689268500000|2023-07-13 17:15:00|1958.2|1957.9|1959.27|1958.97|1959.42|1959.12|1958.2|1957.9|409
1689268800000|2023-07-13 17:20:00|1959.28|1958.98|1958.31|1958.01|1959.34|1959.04|1958.28|1957.89|426
1689269100000|2023-07-13 17:25:00|1958.4|1958.1|1959.63|1959.33|1959.86|1959.49|1957.8|1957.5|628
1689269400000|2023-07-13 17:30:00|1959.61|1959.31|1958.57|1958.07|1959.66|1959.36|1957.94|1957.62|556
1689269700000|2023-07-13 17:35:00|1958.49|1958.19|1959.26|1958.96|1959.26|1958.96|1958.47|1958.17|584
1689270000000|2023-07-13 17:40:00|1959.25|1958.95|1959.54|1959.24|1959.58|1959.28|1959.01|1958.64|503
1689270300000|2023-07-13 17:45:00|1959.55|1959.25|1960.17|1959.87|1960.28|1959.89|1959.47|1959.16|562
1689270600000|2023-07-13 17:50:00|1960.16|1959.86|1960.47|1960.17|1960.74|1960.35|1960|1959.63|551
1689270900000|2023-07-13 17:55:00|1960.45|1960.15|1960.23|1959.93|1960.53|1960.23|1960.09|1959.79|534
1689271200000|2023-07-13 18:00:00|1960.24|1959.94|1961.03|1960.73|1961.04|1960.74|1960.12|1959.81|510
1689271500000|2023-07-13 18:05:00|1961.01|1960.71|1960.8|1960.5|1961.11|1960.75|1960.54|1960.14|616
1689271800000|2023-07-13 18:10:00|1960.79|1960.49|1960.06|1959.76|1960.93|1960.52|1959.88|1959.45|463
1689272100000|2023-07-13 18:15:00|1960.05|1959.75|1960.36|1960.06|1960.59|1960.23|1960.01|1959.66|427
1689272400000|2023-07-13 18:20:00|1960.37|1960.07|1960.17|1959.87|1960.46|1960.16|1960.05|1959.75|382
1689272700000|2023-07-13 18:25:00|1960.18|1959.88|1959.7|1959.4|1960.22|1959.92|1959.17|1958.77|544
1689273000000|2023-07-13 18:30:00|1959.69|1959.39|1959.29|1958.99|1959.9|1959.58|1959.2|1958.87|356
1689273300000|2023-07-13 18:35:00|1959.3|1959|1959.27|1958.97|1959.81|1959.5|1959.18|1958.87|477
1689273600000|2023-07-13 18:40:00|1959.31|1959.01|1959.51|1959.21|1959.57|1959.27|1959.08|1958.7|366
1689273900000|2023-07-13 18:45:00|1959.52|1959.22|1960.06|1959.76|1960.16|1959.8|1959.31|1959.01|378
1689274200000|2023-07-13 18:50:00|1960.03|1959.73|1960.04|1959.74|1960.17|1959.87|1959.84|1959.54|332
1689274500000|2023-07-13 18:55:00|1960.06|1959.76|1960.11|1959.81|1960.33|1960.03|1959.72|1959.42|421
1689274800000|2023-07-13 19:00:00|1960.07|1959.77|1960.42|1960.12|1960.5|1960.2|1959.79|1959.49|454
1689275100000|2023-07-13 19:05:00|1960.41|1960.11|1960.22|1959.92|1960.64|1960.34|1960.21|1959.87|329
1689275400000|2023-07-13 19:10:00|1960.23|1959.93|1960.5|1960.2|1960.6|1960.3|1960.08|1959.78|393
1689275700000|2023-07-13 19:15:00|1960.51|1960.21|1960.18|1959.88|1960.77|1960.47|1959.99|1959.65|375
1689276000000|2023-07-13 19:20:00|1960.28|1959.78|1960.28|1959.98|1960.61|1960.31|1960.08|1959.75|294
1689276300000|2023-07-13 19:25:00|1960.29|1959.99|1960.5|1960.2|1960.63|1960.33|1960.2|1959.86|350
1689276600000|2023-07-13 19:30:00|1960.49|1960.19|1959.96|1959.66|1960.58|1960.28|1959.91|1959.52|398
1689276900000|2023-07-13 19:35:00|1959.95|1959.65|1960.26|1959.96|1960.53|1960.19|1959.8|1959.45|365
1689277200000|2023-07-13 19:40:00|1960.27|1959.97|1960.07|1959.77|1960.32|1960.02|1959.87|1959.52|438
1689277500000|2023-07-13 19:45:00|1960.08|1959.78|1960.36|1960.06|1960.5|1960.19|1959.98|1959.68|364
1689277800000|2023-07-13 19:50:00|1960.39|1960.09|1960.22|1959.92|1960.44|1960.14|1960.17|1959.8|407
1689278100000|2023-07-13 19:55:00|1960.23|1959.93|1960.23|1959.93|1960.35|1960.05|1959.92|1959.62|578
1689278400000|2023-07-13 20:00:00|1960.25|1959.95|1961.02|1960.52|1961.05|1960.66|1960.23|1959.83|311
1689278700000|2023-07-13 20:05:00|1960.91|1960.61|1960.31|1959.81|1961.01|1960.64|1960.21|1959.81|145
1689279000000|2023-07-13 20:10:00|1960.2|1959.9|1960.23|1959.93|1960.41|1960.03|1960.07|1959.71|209
1689279300000|2023-07-13 20:15:00|1960.29|1959.99|1960.28|1959.98|1960.62|1960.27|1960.26|1959.92|183
1689279600000|2023-07-13 20:20:00|1960.29|1959.99|1960.19|1959.89|1960.4|1960.1|1960.08|1959.68|206
1689279900000|2023-07-13 20:25:00|1960.21|1959.91|1960.37|1960.07|1960.42|1960.07|1960.15|1959.83|181
1689280200000|2023-07-13 20:30:00|1960.36|1960.06|1960.59|1960.29|1960.71|1960.3|1960.35|1960.05|156
1689280500000|2023-07-13 20:35:00|1960.56|1960.26|1960.57|1960.27|1960.8|1960.39|1960.5|1960.15|158
1689280800000|2023-07-13 20:40:00|1960.56|1960.26|1960.54|1960.24|1960.57|1960.27|1960.31|1959.99|118
1689281100000|2023-07-13 20:45:00|1960.55|1960.25|1960.6|1960.3|1960.75|1960.34|1960.43|1959.98|115
1689281400000|2023-07-13 20:50:00|1960.7|1960.2|1960.74|1960.24|1960.75|1960.35|1960.39|1960.07|182
1689281700000|2023-07-13 20:55:00|1960.73|1960.23|1960.76|1960.26|1960.95|1960.55|1960.65|1960.23|146
1689285600000|2023-07-13 22:00:00|1960.51|1960.01|1960.88|1960.38|1960.99|1960.53|1960.51|1960.01|152
1689285900000|2023-07-13 22:05:00|1960.87|1960.37|1961.03|1960.53|1961.08|1960.63|1960.72|1960.3|79
1689286200000|2023-07-13 22:10:00|1961.04|1960.54|1961.12|1960.62|1961.15|1960.73|1960.91|1960.5|126
1689286500000|2023-07-13 22:15:00|1961.02|1960.72|1961.03|1960.73|1961.24|1960.84|1960.93|1960.54|104
1689286800000|2023-07-13 22:20:00|1961.04|1960.74|1960.73|1960.43|1961.18|1960.74|1960.73|1960.33|72
1689287100000|2023-07-13 22:25:00|1960.71|1960.41|1960.65|1960.15|1960.85|1960.41|1960.53|1960.12|107
1689287400000|2023-07-13 22:30:00|1960.63|1960.13|1960.51|1960.21|1960.65|1960.26|1960.39|1959.92|133
1689287700000|2023-07-13 22:35:00|1960.6|1960.1|1960.47|1959.97|1960.6|1960.18|1960.25|1959.85|114
1689288000000|2023-07-13 22:40:00|1960.45|1959.95|1960.56|1960.06|1960.67|1960.29|1960.34|1959.89|117
1689288300000|2023-07-13 22:45:00|1960.49|1959.99|1960.49|1959.99|1960.7|1960.28|1960.2|1959.81|169
1689288600000|2023-07-13 22:50:00|1960.38|1960.08|1960.29|1959.79|1960.52|1960.12|1960.18|1959.77|115
1689288900000|2023-07-13 22:55:00|1960.18|1959.88|1960.16|1959.86|1960.5|1960.1|1960.15|1959.76|105
1689289200000|2023-07-13 23:00:00|1960.27|1959.77|1961.78|1961.48|1961.87|1961.53|1960.17|1959.77|525
1689289500000|2023-07-13 23:05:00|1961.79|1961.49|1961.59|1961.29|1962.17|1961.78|1961.57|1961.17|223
1689289800000|2023-07-13 23:10:00|1961.58|1961.28|1960.96|1960.66|1961.91|1961.54|1960.93|1960.56|239
1689290100000|2023-07-13 23:15:00|1960.95|1960.65|1960.51|1960.01|1961.02|1960.65|1960.3|1959.89|149
1689290400000|2023-07-13 23:20:00|1960.52|1960.02|1960.67|1960.17|1960.92|1960.56|1960.34|1959.84|281
1689290700000|2023-07-13 23:25:00|1960.69|1960.19|1961.24|1960.94|1961.54|1961.09|1960.69|1960.19|275
1689291000000|2023-07-13 23:30:00|1961.23|1960.93|1961.58|1961.28|1961.89|1961.54|1961.15|1960.75|328
1689291300000|2023-07-13 23:35:00|1961.57|1961.27|1961.41|1961.11|1961.67|1961.28|1961.37|1960.98|197
1689291600000|2023-07-13 23:40:00|1961.53|1961.03|1961.29|1960.99|1961.55|1961.19|1961.2|1960.73|182
1689291900000|2023-07-13 23:45:00|1961.39|1960.89|1960.7|1960.2|1961.39|1961|1960.52|1960.1|304
1689292200000|2023-07-13 23:50:00|1960.72|1960.22|1960.73|1960.23|1960.83|1960.44|1960.5|1960.01|185
1689292500000|2023-07-13 23:55:00|1960.67|1960.37|1960.46|1959.96|1960.78|1960.4|1960.15|1959.72|181
1689292800000|2023-07-14 00:00:00|1960.36|1960.06|1960.13|1959.63|1960.91|1960.53|1960.03|1959.61|490
1689293100000|2023-07-14 00:05:00|1960.1|1959.6|1959.81|1959.31|1960.27|1959.88|1959.65|1959.23|356
1689293400000|2023-07-14 00:10:00|1959.82|1959.32|1960.51|1960.21|1960.61|1960.23|1959.7|1959.3|401
1689293700000|2023-07-14 00:15:00|1960.54|1960.24|1959.95|1959.65|1960.78|1960.37|1959.77|1959.42|500
1689294000000|2023-07-14 00:20:00|1959.96|1959.66|1959.79|1959.49|1960.08|1959.68|1959.67|1959.27|468
1689294300000|2023-07-14 00:25:00|1959.78|1959.48|1959.63|1959.33|1959.85|1959.5|1959.43|1959.04|436
1689294600000|2023-07-14 00:30:00|1959.58|1959.28|1959.89|1959.39|1960.16|1959.77|1959.53|1959.11|407
1689294900000|2023-07-14 00:35:00|1959.9|1959.4|1959.69|1959.39|1959.97|1959.51|1959.38|1958.97|429
1689295200000|2023-07-14 00:40:00|1959.7|1959.4|1959.19|1958.89|1959.82|1959.42|1958.98|1958.6|410
1689295500000|2023-07-14 00:45:00|1959.2|1958.9|1958.81|1958.51|1959.4|1959.01|1958.58|1958.2|340
1689295800000|2023-07-14 00:50:00|1958.89|1958.39|1959.19|1958.69|1959.23|1958.88|1958.65|1958.29|419
1689296100000|2023-07-14 00:55:00|1959.18|1958.68|1959.69|1959.19|1959.77|1959.38|1958.93|1958.47|538
1689296400000|2023-07-14 01:00:00|1959.68|1959.18|1959.21|1958.71|1959.81|1959.45|1958.86|1958.46|794
1689296700000|2023-07-14 01:05:00|1959.22|1958.72|1958.86|1958.56|1959.48|1959.09|1958.71|1958.35|557
1689297000000|2023-07-14 01:10:00|1958.84|1958.54|1959.11|1958.81|1959.54|1959.12|1958.65|1958.25|529
1689297300000|2023-07-14 01:15:00|1959.1|1958.8|1959.49|1959.19|1960.19|1959.81|1958.93|1958.6|657
1689297600000|2023-07-14 01:20:00|1959.5|1959.2|1959.62|1959.12|1959.73|1959.33|1959.09|1958.7|476
1689297900000|2023-07-14 01:25:00|1959.52|1959.22|1960.76|1960.46|1961.13|1960.75|1959.46|1959.08|678
1689298200000|2023-07-14 01:30:00|1960.75|1960.45|1961.08|1960.78|1961.39|1961.09|1960.44|1960.09|831
1689298500000|2023-07-14 01:35:00|1961.16|1960.86|1961.54|1961.24|1962.2|1961.87|1960.41|1960.09|993
1689298800000|2023-07-14 01:40:00|1961.53|1961.23|1962.08|1961.78|1962.31|1961.88|1961.14|1960.76|809
1689299100000|2023-07-14 01:45:00|1962.09|1961.79|1962.75|1962.25|1962.92|1962.52|1962.01|1961.71|874
1689299400000|2023-07-14 01:50:00|1962.68|1962.38|1962.79|1962.49|1963.39|1963.02|1962.22|1961.79|787
1689299700000|2023-07-14 01:55:00|1962.89|1962.39|1963.17|1962.67|1963.56|1963.17|1962.55|1962.16|682
1689300000000|2023-07-14 02:00:00|1963.12|1962.62|1963.47|1963.17|1963.99|1963.61|1962.62|1962.22|624
1689300300000|2023-07-14 02:05:00|1963.45|1963.15|1962.42|1962.12|1963.55|1963.21|1962.41|1962.06|515
1689300600000|2023-07-14 02:10:00|1962.41|1962.11|1963.11|1962.81|1963.69|1963.32|1962.39|1962.09|616
1689300900000|2023-07-14 02:15:00|1963.12|1962.82|1962.27|1961.97|1963.58|1963.17|1962.25|1961.89|498
1689301200000|2023-07-14 02:20:00|1962.29|1961.99|1962.57|1962.27|1962.78|1962.42|1962.16|1961.71|434
1689301500000|2023-07-14 02:25:00|1962.58|1962.28|1962.85|1962.55|1963.02|1962.67|1962.54|1962.15|369
1689301800000|2023-07-14 02:30:00|1962.86|1962.56|1962.88|1962.58|1963.31|1963|1962.66|1962.29|527
1689302100000|2023-07-14 02:35:00|1962.89|1962.59|1962.94|1962.44|1963.31|1962.92|1962.29|1961.9|472
1689302400000|2023-07-14 02:40:00|1962.96|1962.46|1962.92|1962.62|1963.42|1963.11|1962.8|1962.41|413
1689302700000|2023-07-14 02:45:00|1962.93|1962.63|1962.53|1962.23|1963.62|1963.26|1962.52|1962.12|641
1689303000000|2023-07-14 02:50:00|1962.63|1962.13|1962.94|1962.44|1963.09|1962.71|1962.33|1961.94|512
1689303300000|2023-07-14 02:55:00|1962.82|1962.52|1961.99|1961.49|1962.83|1962.53|1961.76|1961.41|418
1689303600000|2023-07-14 03:00:00|1962|1961.5|1962.03|1961.53|1962.11|1961.75|1961.31|1960.91|527
1689303900000|2023-07-14 03:05:00|1961.94|1961.64|1961.78|1961.48|1962.14|1961.75|1961.66|1961.24|414
1689304200000|2023-07-14 03:10:00|1961.89|1961.39|1962|1961.7|1962.32|1961.94|1961.69|1961.31|408
1689304500000|2023-07-14 03:15:00|1962.01|1961.71|1962.36|1961.86|1962.56|1962.19|1961.63|1961.26|468
1689304800000|2023-07-14 03:20:00|1962.27|1961.97|1962.64|1962.34|1962.77|1962.41|1961.85|1961.48|417
1689305100000|2023-07-14 03:25:00|1962.61|1962.31|1962.66|1962.16|1963.05|1962.67|1962.47|1962.1|417
1689305400000|2023-07-14 03:30:00|1962.67|1962.17|1962.96|1962.46|1963.19|1962.81|1962.4|1962.05|377
1689305700000|2023-07-14 03:35:00|1962.97|1962.47|1962.5|1962.2|1963.42|1963.05|1962.37|1961.97|383
1689306000000|2023-07-14 03:40:00|1962.46|1962.16|1962.45|1961.95|1962.92|1962.51|1962.36|1961.94|402
1689306300000|2023-07-14 03:45:00|1962.46|1961.96|1963.01|1962.51|1963.19|1962.83|1962.24|1961.84|398
1689306600000|2023-07-14 03:50:00|1962.91|1962.61|1962.99|1962.69|1963.2|1962.87|1962.62|1962.22|363
1689306900000|2023-07-14 03:55:00|1963.08|1962.58|1962.81|1962.51|1963.21|1962.81|1962.64|1962.22|325
1689307200000|2023-07-14 04:00:00|1962.8|1962.5|1962.11|1961.81|1962.8|1962.5|1961.71|1961.32|411
1689307500000|2023-07-14 04:05:00|1962.1|1961.8|1962.09|1961.59|1962.4|1961.97|1961.86|1961.49|405
1689307800000|2023-07-14 04:10:00|1961.98|1961.68|1961.75|1961.45|1962.11|1961.73|1961.58|1961.18|299
1689308100000|2023-07-14 04:15:00|1961.77|1961.47|1961.38|1961.08|1961.77|1961.47|1961.31|1960.95|345
1689308400000|2023-07-14 04:20:00|1961.42|1961.12|1960.97|1960.67|1961.53|1961.17|1960.8|1960.48|417
1689308700000|2023-07-14 04:25:00|1960.98|1960.68|1961.35|1960.85|1961.38|1960.97|1960.96|1960.6|322
1689309000000|2023-07-14 04:30:00|1961.25|1960.95|1961.14|1960.84|1961.53|1961.22|1961.05|1960.66|295
1689309300000|2023-07-14 04:35:00|1961.19|1960.89|1960.94|1960.44|1961.31|1960.93|1960.74|1960.36|277
1689309600000|2023-07-14 04:40:00|1960.84|1960.54|1961.28|1960.98|1961.44|1961.06|1960.57|1960.2|312
1689309900000|2023-07-14 04:45:00|1961.38|1960.88|1961.06|1960.76|1961.66|1961.28|1960.87|1960.45|402
1689310200000|2023-07-14 04:50:00|1961.08|1960.78|1961.39|1960.89|1961.51|1961.13|1960.99|1960.6|322
1689310500000|2023-07-14 04:55:00|1961.38|1960.88|1960.7|1960.2|1961.48|1961.08|1960.51|1960.12|310
1689310800000|2023-07-14 05:00:00|1960.69|1960.19|1960.43|1960.13|1960.82|1960.44|1959.86|1959.48|465
1689311100000|2023-07-14 05:05:00|1960.44|1960.14|1961.38|1960.88|1961.4|1961|1960.41|1960.01|319
1689311400000|2023-07-14 05:10:00|1961.4|1960.9|1961.13|1960.83|1961.58|1961.2|1961.11|1960.77|346
1689311700000|2023-07-14 05:15:00|1961.24|1960.74|1960.43|1960.13|1961.28|1960.93|1960.16|1959.73|434
1689312000000|2023-07-14 05:20:00|1960.52|1960.02|1960.53|1960.23|1960.65|1960.25|1960.16|1959.83|419
1689312300000|2023-07-14 05:25:00|1960.52|1960.22|1960.72|1960.42|1960.95|1960.55|1960.46|1960.06|381
1689312600000|2023-07-14 05:30:00|1960.67|1960.37|1960.79|1960.49|1961.45|1961.04|1960.61|1960.2|637
1689312900000|2023-07-14 05:35:00|1960.86|1960.36|1959.69|1959.39|1960.86|1960.51|1959.62|1959.24|626
1689313200000|2023-07-14 05:40:00|1959.64|1959.34|1959.23|1958.93|1959.76|1959.37|1958.27|1957.91|737
1689313500000|2023-07-14 05:45:00|1959.22|1958.92|1959.49|1959.19|1959.77|1959.44|1959.11|1958.71|503
1689313800000|2023-07-14 05:50:00|1959.46|1959.16|1958.63|1958.13|1959.59|1959.19|1958.44|1958.12|479
1689314100000|2023-07-14 05:55:00|1958.51|1958.21|1959.1|1958.8|1959.32|1959.02|1958.14|1957.74|801
1689314400000|2023-07-14 06:00:00|1959.11|1958.81|1959.23|1958.93|1959.39|1958.99|1958.56|1958.19|776
1689314700000|2023-07-14 06:05:00|1959.24|1958.94|1959.99|1959.69|1960.06|1959.71|1959.17|1958.77|610
1689315000000|2023-07-14 06:10:00|1960.03|1959.73|1959.64|1959.14|1960.11|1959.78|1959.16|1958.86|671
1689315300000|2023-07-14 06:15:00|1959.59|1959.29|1960.44|1959.94|1960.44|1960.03|1959.19|1958.8|528
1689315600000|2023-07-14 06:20:00|1960.43|1959.93|1958.55|1958.25|1960.61|1960.25|1958.55|1958.15|586
1689315900000|2023-07-14 06:25:00|1958.56|1958.26|1957.86|1957.36|1958.95|1958.63|1957.61|1957.26|774
1689316200000|2023-07-14 06:30:00|1957.84|1957.34|1957.93|1957.43|1957.95|1957.57|1956.86|1956.49|746
1689316500000|2023-07-14 06:35:00|1957.92|1957.42|1956.89|1956.59|1957.95|1957.64|1956.66|1956.36|671
1689316800000|2023-07-14 06:40:00|1956.87|1956.57|1957.09|1956.79|1957.19|1956.89|1956.46|1956.07|664
1689317100000|2023-07-14 06:45:00|1957.08|1956.78|1956.54|1956.24|1957.33|1956.98|1955.86|1955.54|865
1689317400000|2023-07-14 06:50:00|1956.59|1956.29|1957.05|1956.75|1957.25|1956.91|1956.15|1955.85|775
1689317700000|2023-07-14 06:55:00|1957.01|1956.71|1956.71|1956.41|1957.16|1956.79|1956.02|1955.66|763
1689318000000|2023-07-14 07:00:00|1956.74|1956.44|1955.97|1955.67|1956.96|1956.64|1955.85|1955.47|698
1689318300000|2023-07-14 07:05:00|1955.96|1955.66|1956.92|1956.62|1957.22|1956.85|1955.85|1955.48|541
1689318600000|2023-07-14 07:10:00|1956.91|1956.61|1956.67|1956.37|1957.17|1956.76|1956.19|1955.83|578
1689318900000|2023-07-14 07:15:00|1956.66|1956.36|1955.98|1955.68|1956.8|1956.47|1955.49|1955.15|689
1689319200000|2023-07-14 07:20:00|1955.81|1955.51|1955.61|1955.31|1956.73|1956.32|1955.6|1955.3|619
1689319500000|2023-07-14 07:25:00|1955.62|1955.32|1955.5|1955.2|1956.31|1956.01|1955.47|1955.17|570
1689319800000|2023-07-14 07:30:00|1955.49|1955.19|1955.73|1955.43|1955.88|1955.58|1955.04|1954.69|732
1689320100000|2023-07-14 07:35:00|1955.71|1955.41|1954.75|1954.45|1955.78|1955.44|1954.75|1954.45|604
1689320400000|2023-07-14 07:40:00|1954.79|1954.49|1954.81|1954.51|1955.58|1955.14|1954.51|1954.21|632
1689320700000|2023-07-14 07:45:00|1954.8|1954.5|1955.5|1955.2|1955.9|1955.53|1954.64|1954.34|742
1689321000000|2023-07-14 07:50:00|1955.51|1955.21|1957.07|1956.77|1957.64|1957.27|1955.51|1955.19|698
1689321300000|2023-07-14 07:55:00|1957.06|1956.76|1957.08|1956.78|1957.49|1957.18|1956.77|1956.47|586
1689321600000|2023-07-14 08:00:00|1957.09|1956.79|1957.97|1957.67|1958.13|1957.76|1956.95|1956.65|649
1689321900000|2023-07-14 08:05:00|1958.07|1957.57|1957.25|1956.95|1958.47|1958.11|1956.97|1956.59|618
1689322200000|2023-07-14 08:10:00|1957.28|1956.98|1957.82|1957.52|1958.21|1957.89|1957|1956.65|617
1689322500000|2023-07-14 08:15:00|1957.96|1957.46|1956.72|1956.42|1957.96|1957.61|1956.72|1956.42|593
1689322800000|2023-07-14 08:20:00|1956.71|1956.41|1956.28|1955.98|1956.92|1956.62|1955.89|1955.59|644
1689323100000|2023-07-14 08:25:00|1956.29|1955.99|1957.33|1957.03|1957.59|1957.22|1956.29|1955.98|478
1689323400000|2023-07-14 08:30:00|1957.34|1957.04|1957.56|1957.26|1957.98|1957.64|1957.34|1957.04|506
1689323700000|2023-07-14 08:35:00|1957.58|1957.28|1957|1956.7|1957.99|1957.62|1956.88|1956.58|538
1689324000000|2023-07-14 08:40:00|1957.01|1956.71|1956.89|1956.59|1957.16|1956.83|1956.33|1956.01|547
1689324300000|2023-07-14 08:45:00|1956.88|1956.58|1956.43|1956.13|1957.35|1957.05|1956.42|1956.12|481
1689324600000|2023-07-14 08:50:00|1956.42|1956.12|1956.63|1956.33|1957.02|1956.72|1956.23|1955.93|396
1689324900000|2023-07-14 08:55:00|1956.61|1956.31|1956.33|1956.03|1956.87|1956.57|1956.06|1955.69|445
1689325200000|2023-07-14 09:00:00|1956.35|1956.05|1956.96|1956.66|1956.98|1956.68|1956.33|1955.98|561
1689325500000|2023-07-14 09:05:00|1956.91|1956.61|1956.87|1956.57|1957.55|1957.22|1956.71|1956.32|533
1689325800000|2023-07-14 09:10:00|1956.9|1956.6|1957.09|1956.79|1957.17|1956.87|1956.55|1956.23|453
1689326100000|2023-07-14 09:15:00|1957.1|1956.8|1955.6|1955.3|1957.1|1956.8|1955.58|1955.23|458
1689326400000|2023-07-14 09:20:00|1955.61|1955.31|1956.73|1956.43|1956.92|1956.6|1955.5|1955.2|606
1689326700000|2023-07-14 09:25:00|1956.71|1956.41|1956.7|1956.4|1957.04|1956.74|1956.29|1955.97|475
1689327000000|2023-07-14 09:30:00|1956.73|1956.23|1956.61|1956.31|1956.88|1956.55|1956.34|1956.04|533
1689327300000|2023-07-14 09:35:00|1956.63|1956.33|1957.34|1957.04|1957.52|1957.12|1956.59|1956.24|410
1689327600000|2023-07-14 09:40:00|1957.35|1957.05|1956.76|1956.46|1957.4|1957.1|1956.53|1956.23|378
1689327900000|2023-07-14 09:45:00|1956.77|1956.47|1956.51|1956.21|1956.83|1956.49|1956.46|1956.16|386
1689328200000|2023-07-14 09:50:00|1956.49|1956.19|1956.57|1956.27|1956.66|1956.36|1956.1|1955.74|447
1689328500000|2023-07-14 09:55:00|1956.56|1956.26|1956.12|1955.82|1956.84|1956.54|1955.98|1955.67|430
1689328800000|2023-07-14 10:00:00|1956.26|1955.76|1956.2|1955.9|1956.5|1956.2|1955.81|1955.51|466
1689329100000|2023-07-14 10:05:00|1956.1|1955.8|1956.4|1956.1|1956.46|1956.12|1955.83|1955.53|518
1689329400000|2023-07-14 10:10:00|1956.41|1956.11|1956.37|1956.07|1956.93|1956.61|1956.25|1955.95|468
1689329700000|2023-07-14 10:15:00|1956.41|1956.11|1957.04|1956.74|1957.3|1956.92|1956.34|1956.04|461
1689330000000|2023-07-14 10:20:00|1957.03|1956.73|1956.28|1955.98|1957.12|1956.82|1956.22|1955.92|460
1689330300000|2023-07-14 10:25:00|1956.29|1955.99|1956.31|1956.01|1956.71|1956.41|1956.24|1955.87|364
1689330600000|2023-07-14 10:30:00|1956.39|1956.09|1956.49|1956.19|1956.79|1956.49|1956.22|1955.92|540
1689330900000|2023-07-14 10:35:00|1956.48|1956.18|1956.13|1955.83|1956.78|1956.48|1956.11|1955.75|417
1689331200000|2023-07-14 10:40:00|1956.12|1955.82|1955.9|1955.6|1956.53|1956.21|1955.82|1955.51|435
1689331500000|2023-07-14 10:45:00|1955.98|1955.68|1955.7|1955.4|1956.19|1955.82|1955.37|1955.07|532
1689331800000|2023-07-14 10:50:00|1955.67|1955.37|1956.33|1956.03|1956.55|1956.25|1955.63|1955.25|522
1689332100000|2023-07-14 10:55:00|1956.34|1956.04|1956.33|1956.03|1956.65|1956.35|1955.97|1955.67|532
1689332400000|2023-07-14 11:00:00|1956.34|1956.04|1956.96|1956.66|1957.26|1956.96|1956.34|1956.04|675
1689332700000|2023-07-14 11:05:00|1956.97|1956.67|1957.25|1956.75|1957.59|1957.18|1956.56|1956.17|433
1689333000000|2023-07-14 11:10:00|1957.14|1956.84|1958.04|1957.74|1958.15|1957.84|1957.14|1956.73|558
1689333300000|2023-07-14 11:15:00|1958.03|1957.73|1957.36|1957.06|1958.18|1957.88|1956.84|1956.54|448
1689333600000|2023-07-14 11:20:00|1957.35|1957.05|1958.3|1958|1958.46|1958.09|1957.35|1957.05|375
1689333900000|2023-07-14 11:25:00|1958.31|1958.01|1959.83|1959.53|1959.85|1959.55|1958.2|1957.84|468
1689334200000|2023-07-14 11:30:00|1959.84|1959.54|1959.49|1959.19|1960.26|1959.96|1959.44|1959.14|611
1689334500000|2023-07-14 11:35:00|1959.48|1959.18|1959.15|1958.85|1959.57|1959.27|1959.11|1958.72|498
1689334800000|2023-07-14 11:40:00|1959.18|1958.88|1959.21|1958.91|1959.34|1959.04|1958.94|1958.64|423
1689335100000|2023-07-14 11:45:00|1959.22|1958.92|1959.15|1958.85|1959.36|1959.06|1958.81|1958.51|424
1689335400000|2023-07-14 11:50:00|1959.17|1958.87|1958.87|1958.57|1959.5|1959.2|1958.81|1958.51|522
1689335700000|2023-07-14 11:55:00|1958.86|1958.56|1959.45|1959.15|1959.5|1959.16|1958.38|1958.08|575
1689336000000|2023-07-14 12:00:00|1959.43|1959.13|1959.25|1958.95|1959.84|1959.54|1958.97|1958.67|651
1689336300000|2023-07-14 12:05:00|1959.28|1958.98|1959.69|1959.39|1959.96|1959.54|1959.15|1958.77|597
1689336600000|2023-07-14 12:10:00|1959.67|1959.37|1960.72|1960.42|1961.01|1960.64|1959.46|1959.16|791
1689336900000|2023-07-14 12:15:00|1960.71|1960.41|1959.08|1958.78|1960.73|1960.43|1958.83|1958.53|704
1689337200000|2023-07-14 12:20:00|1959.06|1958.76|1961.5|1961.2|1962.34|1962.04|1958.91|1958.61|1112
1689337500000|2023-07-14 12:25:00|1961.55|1961.25|1961.47|1961.17|1962.84|1962.54|1961.3|1960.92|851
1689337800000|2023-07-14 12:30:00|1961.5|1961.2|1959.58|1959.28|1962.95|1962.65|1959.53|1959.23|1235
1689338100000|2023-07-14 12:35:00|1959.52|1959.22|1957.14|1956.84|1959.52|1959.22|1957.13|1956.77|1260
1689338400000|2023-07-14 12:40:00|1957.11|1956.81|1958.03|1957.73|1958.97|1958.67|1957.11|1956.73|1042
1689338700000|2023-07-14 12:45:00|1958|1957.7|1957.53|1957.23|1959.1|1958.8|1957.52|1957.22|952
1689339000000|2023-07-14 12:50:00|1957.51|1957.21|1957.84|1957.54|1958.89|1958.59|1957.12|1956.82|891
1689339300000|2023-07-14 12:55:00|1957.82|1957.52|1957.72|1957.42|1958.77|1958.46|1957.5|1957.2|925
1689339600000|2023-07-14 13:00:00|1957.65|1957.35|1956.31|1956.01|1957.78|1957.48|1955.35|1955.05|1245
1689339900000|2023-07-14 13:05:00|1956.37|1956.07|1955.76|1955.46|1956.42|1956.12|1954.65|1954.33|1158
1689340200000|2023-07-14 13:10:00|1955.83|1955.53|1956.64|1956.34|1956.75|1956.44|1955.71|1955.41|924
1689340500000|2023-07-14 13:15:00|1956.66|1956.36|1956.38|1956.08|1957.45|1957.15|1955.08|1954.78|928
1689340800000|2023-07-14 13:20:00|1956.36|1956.06|1956.15|1955.85|1956.85|1956.55|1955.77|1955.47|820
1689341100000|2023-07-14 13:25:00|1956.06|1955.76|1956.45|1956.15|1957.05|1956.75|1955.41|1955.11|976
1689341400000|2023-07-14 13:30:00|1956.44|1956.14|1958.1|1957.8|1958.61|1958.28|1955.75|1955.45|1315
1689341700000|2023-07-14 13:35:00|1958.15|1957.85|1957.91|1957.61|1958.59|1958.19|1955.83|1955.53|1308
1689342000000|2023-07-14 13:40:00|1957.84|1957.54|1958.58|1958.28|1958.96|1958.62|1956.04|1955.74|1402
1689342300000|2023-07-14 13:45:00|1958.57|1958.27|1960.19|1959.89|1960.19|1959.89|1958.44|1958.06|1225
1689342600000|2023-07-14 13:50:00|1960.18|1959.88|1959.93|1959.63|1961.17|1960.87|1959.34|1959.04|1346
1689342900000|2023-07-14 13:55:00|1959.86|1959.56|1960.44|1959.94|1960.94|1960.56|1959.53|1959.23|985
1689343200000|2023-07-14 14:00:00|1960.42|1959.92|1953.89|1953.59|1960.42|1959.92|1951.16|1950.86|2018
1689343500000|2023-07-14 14:05:00|1953.78|1953.48|1954.51|1954.21|1955.87|1955.57|1951.31|1951.01|1825
1689343800000|2023-07-14 14:10:00|1954.62|1954.32|1953.01|1952.71|1955.34|1955.04|1952.61|1952.27|1674
1689344100000|2023-07-14 14:15:00|1952.96|1952.66|1953.98|1953.68|1954.28|1953.98|1951.27|1950.97|1594
1689344400000|2023-07-14 14:20:00|1953.99|1953.69|1953.92|1953.42|1955.21|1954.91|1951.33|1951.03|1461
1689344700000|2023-07-14 14:25:00|1953.93|1953.43|1954.95|1954.65|1955.43|1955.13|1953.61|1953.31|1380
1689345000000|2023-07-14 14:30:00|1954.99|1954.69|1956.04|1955.74|1956.31|1956.01|1954.37|1954.07|1531
1689345300000|2023-07-14 14:35:00|1956.05|1955.75|1956.33|1956.03|1957.3|1957|1954.88|1954.58|1404
1689345600000|2023-07-14 14:40:00|1956.2|1955.9|1958.07|1957.77|1958.24|1957.94|1956.06|1955.76|1294
1689345900000|2023-07-14 14:45:00|1958.15|1957.85|1959.7|1959.4|1959.98|1959.68|1957.5|1957.12|1260
1689346200000|2023-07-14 14:50:00|1959.59|1959.29|1960.01|1959.71|1960.29|1959.99|1959.31|1959.01|1206
1689346500000|2023-07-14 14:55:00|1959.92|1959.62|1960.42|1960.12|1960.83|1960.53|1959.05|1958.75|1222
1689346800000|2023-07-14 15:00:00|1960.52|1960.22|1960.33|1960.03|1962.26|1961.94|1960.2|1959.82|1148
1689347100000|2023-07-14 15:05:00|1960.34|1960.04|1958.8|1958.5|1960.43|1960.13|1958.2|1957.9|1090
1689347400000|2023-07-14 15:10:00|1958.79|1958.49|1959.56|1959.26|1960.35|1959.97|1958.68|1958.38|907
1689347700000|2023-07-14 15:15:00|1959.57|1959.27|1958.36|1958.06|1959.92|1959.62|1958.17|1957.87|902
1689348000000|2023-07-14 15:20:00|1958.37|1958.07|1958.47|1958.17|1958.6|1958.3|1957.67|1957.35|832
1689348300000|2023-07-14 15:25:00|1958.51|1958.21|1959.29|1958.99|1959.39|1959.09|1958.26|1957.96|844
1689348600000|2023-07-14 15:30:00|1959.37|1959.07|1958.89|1958.59|1959.49|1959.19|1958.32|1958.02|811
1689348900000|2023-07-14 15:35:00|1958.83|1958.53|1958.51|1958.21|1959.53|1959.23|1958.32|1958.02|706
1689349200000|2023-07-14 15:40:00|1958.5|1958.2|1958.45|1957.95|1959.05|1958.75|1957.83|1957.49|772
1689349500000|2023-07-14 15:45:00|1958.42|1958.12|1957.89|1957.59|1959.13|1958.75|1957.56|1957.24|824
1689349800000|2023-07-14 15:50:00|1957.87|1957.57|1958.44|1958.14|1958.77|1958.39|1957.81|1957.41|758
1689350100000|2023-07-14 15:55:00|1958.45|1958.15|1958.35|1958.05|1958.97|1958.65|1958.22|1957.92|826
1689350400000|2023-07-14 16:00:00|1958.36|1958.06|1959.33|1959.03|1959.45|1959.05|1958.13|1957.83|715
1689350700000|2023-07-14 16:05:00|1959.32|1959.02|1958.54|1958.24|1959.69|1959.28|1958.23|1957.93|822
1689351000000|2023-07-14 16:10:00|1958.53|1958.23|1959.14|1958.84|1959.18|1958.88|1958.32|1958.02|637
1689351300000|2023-07-14 16:15:00|1959.15|1958.85|1958.37|1958.07|1959.56|1959.26|1958.35|1958.05|731
1689351600000|2023-07-14 16:20:00|1958.38|1958.08|1958.56|1958.26|1959.27|1958.97|1958.13|1957.83|652
1689351900000|2023-07-14 16:25:00|1958.57|1958.27|1958.01|1957.71|1958.97|1958.67|1958|1957.7|731
1689352200000|2023-07-14 16:30:00|1958|1957.7|1958.21|1957.91|1958.24|1957.94|1957.33|1956.95|812
1689352500000|2023-07-14 16:35:00|1958.2|1957.9|1959.01|1958.71|1959.3|1959|1958.03|1957.73|643
1689352800000|2023-07-14 16:40:00|1959.03|1958.73|1958.65|1958.35|1959.45|1959.15|1958.6|1958.23|646
1689353100000|2023-07-14 16:45:00|1958.66|1958.36|1958.84|1958.54|1958.91|1958.61|1958.23|1957.93|680
1689353400000|2023-07-14 16:50:00|1958.85|1958.55|1959.14|1958.84|1959.39|1959.02|1958.38|1958.08|542
1689353700000|2023-07-14 16:55:00|1959.15|1958.85|1959.2|1958.9|1959.33|1959.03|1958.84|1958.54|556
1689354000000|2023-07-14 17:00:00|1959.19|1958.89|1959.38|1959.08|1959.52|1959.22|1958.83|1958.53|608
1689354300000|2023-07-14 17:05:00|1959.37|1959.07|1959.49|1959.19|1959.85|1959.55|1959.05|1958.75|623
1689354600000|2023-07-14 17:10:00|1959.58|1959.08|1959.24|1958.94|1959.64|1959.34|1959.19|1958.89|539
1689354900000|2023-07-14 17:15:00|1959.25|1958.95|1958.58|1958.28|1959.33|1959.03|1958.46|1958.16|571
1689355200000|2023-07-14 17:20:00|1958.57|1958.27|1958.98|1958.68|1959.33|1959.03|1958.54|1958.24|587
1689355500000|2023-07-14 17:25:00|1959.02|1958.72|1960.48|1959.98|1960.48|1960.09|1958.79|1958.49|577
1689355800000|2023-07-14 17:30:00|1960.47|1959.97|1960.07|1959.77|1960.59|1960.22|1959.69|1959.32|579
1689356100000|2023-07-14 17:35:00|1960.06|1959.76|1959.34|1959.04|1960.09|1959.79|1959.27|1958.97|474
1689356400000|2023-07-14 17:40:00|1959.33|1959.03|1959.85|1959.55|1959.87|1959.57|1959.22|1958.92|385
1689356700000|2023-07-14 17:45:00|1959.97|1959.47|1959.94|1959.64|1960.23|1959.87|1959.62|1959.32|379
1689357000000|2023-07-14 17:50:00|1960.04|1959.54|1959.86|1959.56|1960.14|1959.75|1959.75|1959.31|292
1689357300000|2023-07-14 17:55:00|1959.83|1959.53|1960.47|1960.17|1960.62|1960.25|1959.75|1959.45|465
1689357600000|2023-07-14 18:00:00|1960.48|1960.18|1960.08|1959.78|1960.97|1960.57|1960.08|1959.78|376
1689357900000|2023-07-14 18:05:00|1960.07|1959.77|1960.31|1960.01|1960.55|1960.14|1960.05|1959.62|350
1689358200000|2023-07-14 18:10:00|1960.3|1960|1960.4|1959.9|1960.61|1960.26|1960.17|1959.78|308
1689358500000|2023-07-14 18:15:00|1960.32|1960.02|1960.3|1960|1960.44|1960.12|1960.07|1959.68|328
1689358800000|2023-07-14 18:20:00|1960.28|1959.98|1960.89|1960.39|1960.89|1960.48|1960.1|1959.8|364
1689359100000|2023-07-14 18:25:00|1960.9|1960.4|1961.12|1960.62|1961.31|1960.87|1960.55|1960.22|523
1689359400000|2023-07-14 18:30:00|1961.03|1960.73|1960.93|1960.43|1961.33|1960.96|1960.83|1960.43|390
1689359700000|2023-07-14 18:35:00|1960.83|1960.53|1960.52|1960.22|1960.95|1960.6|1960.17|1959.77|403
1689360000000|2023-07-14 18:40:00|1960.64|1960.14|1960.38|1960.08|1960.7|1960.3|1960.14|1959.74|317
1689360300000|2023-07-14 18:45:00|1960.49|1959.99|1960.31|1960.01|1960.62|1960.26|1960.24|1959.89|379
1689360600000|2023-07-14 18:50:00|1960.33|1960.03|1959.98|1959.68|1960.43|1960.05|1959.87|1959.52|373
1689360900000|2023-07-14 18:55:00|1959.96|1959.66|1959.46|1959.16|1960.09|1959.75|1959.36|1959.06|482
1689361200000|2023-07-14 19:00:00|1959.41|1959.11|1958.89|1958.59|1959.57|1959.17|1958.46|1958.06|575
1689361500000|2023-07-14 19:05:00|1958.98|1958.48|1958.97|1958.67|1959.11|1958.81|1958.53|1958.16|433
1689361800000|2023-07-14 19:10:00|1958.91|1958.61|1958.85|1958.55|1959.3|1958.87|1958.54|1958.24|404
1689362100000|2023-07-14 19:15:00|1958.86|1958.56|1958.53|1958.23|1958.9|1958.6|1958.52|1958.22|373
1689362400000|2023-07-14 19:20:00|1958.46|1958.16|1958.11|1957.81|1958.54|1958.24|1957.92|1957.62|418
1689362700000|2023-07-14 19:25:00|1958.1|1957.8|1957.3|1957|1958.23|1957.85|1957.22|1956.92|389
1689363000000|2023-07-14 19:30:00|1957.31|1957.01|1957.32|1957.02|1957.52|1957.22|1957.13|1956.74|408
1689363300000|2023-07-14 19:35:00|1957.31|1957.01|1956.42|1956.12|1957.51|1957.1|1956.11|1955.8|404
1689363600000|2023-07-14 19:40:00|1956.44|1956.14|1955.48|1954.98|1956.74|1956.35|1955.3|1954.98|538
1689363900000|2023-07-14 19:45:00|1955.39|1955.09|1955.12|1954.82|1955.59|1955.19|1954.73|1954.41|766
1689364200000|2023-07-14 19:50:00|1955.1|1954.8|1955.26|1954.96|1955.49|1955.08|1954.97|1954.64|593
1689364500000|2023-07-14 19:55:00|1955.17|1954.87|1954.56|1954.26|1955.18|1954.87|1954.55|1954.25|619
1689364800000|2023-07-14 20:00:00|1954.58|1954.28|1955.11|1954.61|1955.41|1955.01|1954.52|1954.22|530
1689365100000|2023-07-14 20:05:00|1955.12|1954.62|1954.86|1954.56|1955.21|1954.82|1954.83|1954.46|339
1689365400000|2023-07-14 20:10:00|1954.87|1954.57|1955.16|1954.86|1955.2|1954.9|1954.83|1954.45|220
1689365700000|2023-07-14 20:15:00|1955.14|1954.84|1955.24|1954.94|1955.5|1955.1|1955.01|1954.69|304
1689366000000|2023-07-14 20:20:00|1955.26|1954.96|1955.76|1955.26|1955.76|1955.35|1955.11|1954.75|243
1689366300000|2023-07-14 20:25:00|1955.74|1955.24|1955.6|1955.1|1955.79|1955.37|1955.45|1955|125
1689366600000|2023-07-14 20:30:00|1955.57|1955.07|1955.67|1955.17|1955.75|1955.37|1955.34|1954.94|243
1689366900000|2023-07-14 20:35:00|1955.51|1955.21|1955.65|1955.15|1955.82|1955.46|1955.37|1954.99|170
1689367200000|2023-07-14 20:40:00|1955.64|1955.14|1955.47|1954.97|1955.64|1955.18|1955.24|1954.85|147
1689367500000|2023-07-14 20:45:00|1955.46|1954.96|1955.4|1955.1|1955.82|1955.36|1954.85|1954.46|241
1689367800000|2023-07-14 20:50:00|1955.39|1955.09|1955.63|1955.13|1956.09|1955.59|1955.27|1954.89|301
1689368100000|2023-07-14 20:55:00|1955.62|1955.12|1955.78|1955.28|1956.01|1955.51|1955.26|1954.76|288
1689544800000|2023-07-16 22:00:00|1955.18|1954.68|1955.3|1954.8|1956.16|1955.66|1955.13|1954.63|193
1689545100000|2023-07-16 22:05:00|1955.31|1954.81|1954.49|1953.99|1955.39|1954.89|1954.16|1953.76|295
1689545400000|2023-07-16 22:10:00|1954.48|1953.98|1954.29|1953.79|1954.8|1954.3|1954.05|1953.62|271
1689545700000|2023-07-16 22:15:00|1954.28|1953.78|1954.52|1954.02|1954.53|1954.04|1953.61|1953.25|309
1689546000000|2023-07-16 22:20:00|1954.63|1954.13|1954.49|1954.19|1954.8|1954.39|1954.25|1953.75|224
1689546300000|2023-07-16 22:25:00|1954.51|1954.21|1954.31|1953.81|1954.72|1954.32|1954.08|1953.65|196
1689546600000|2023-07-16 22:30:00|1954.25|1953.95|1953.9|1953.4|1954.31|1953.95|1953.68|1953.18|280
1689546900000|2023-07-16 22:35:00|1953.96|1953.46|1954.34|1953.84|1954.67|1954.27|1953.8|1953.46|251
1689547200000|2023-07-16 22:40:00|1954.35|1953.85|1953.82|1953.32|1954.48|1954.08|1953.69|1953.29|181
1689547500000|2023-07-16 22:45:00|1953.77|1953.27|1953.89|1953.39|1954|1953.63|1953.36|1952.94|170
1689547800000|2023-07-16 22:50:00|1953.85|1953.35|1953.59|1953.29|1953.86|1953.45|1953.24|1952.88|166
1689548100000|2023-07-16 22:55:00|1953.65|1953.15|1953.44|1952.94|1953.66|1953.27|1953.15|1952.77|127
1689548400000|2023-07-16 23:00:00|1953.46|1952.96|1952.43|1951.93|1953.49|1953.09|1951.94|1951.56|503
1689548700000|2023-07-16 23:05:00|1952.42|1951.92|1952.37|1951.87|1952.62|1952.17|1951.71|1951.21|340
1689549000000|2023-07-16 23:10:00|1952.36|1951.86|1952.18|1951.68|1952.59|1952.12|1952.05|1951.65|240
1689549300000|2023-07-16 23:15:00|1952.15|1951.65|1952.24|1951.74|1952.35|1951.93|1951.83|1951.45|269
1689549600000|2023-07-16 23:20:00|1952.28|1951.78|1952.32|1951.82|1952.63|1952.2|1952.03|1951.53|245
1689549900000|2023-07-16 23:25:00|1952.31|1951.81|1952.42|1951.92|1952.51|1952.06|1952.05|1951.61|179
1689550200000|2023-07-16 23:30:00|1952.4|1951.9|1952.44|1951.94|1952.84|1952.5|1952.17|1951.79|253
1689550500000|2023-07-16 23:35:00|1952.43|1951.93|1952.19|1951.69|1952.69|1952.32|1952.08|1951.65|306
1689550800000|2023-07-16 23:40:00|1952.07|1951.77|1952.51|1952.01|1952.59|1952.17|1951.95|1951.53|269
1689551100000|2023-07-16 23:45:00|1952.52|1952.02|1952.96|1952.46|1952.98|1952.61|1952.41|1952.01|258
1689551400000|2023-07-16 23:50:00|1952.95|1952.45|1953.5|1953|1953.5|1953.08|1952.73|1952.28|215
1689551700000|2023-07-16 23:55:00|1953.53|1953.03|1953.65|1953.15|1953.75|1953.33|1953.29|1952.83|204
1689552000000|2023-07-17 00:00:00|1953.66|1953.16|1952.96|1952.66|1953.71|1953.33|1952.64|1952.24|404
1689552300000|2023-07-17 00:05:00|1952.98|1952.68|1953.18|1952.88|1953.64|1953.26|1952.94|1952.54|366
1689552600000|2023-07-17 00:10:00|1953.27|1952.77|1953.54|1953.24|1953.83|1953.5|1952.87|1952.52|398
1689552900000|2023-07-17 00:15:00|1953.53|1953.23|1953.22|1952.92|1953.77|1953.41|1953.09|1952.79|346
1689553200000|2023-07-17 00:20:00|1953.19|1952.89|1953.31|1953.01|1954.01|1953.59|1953.13|1952.79|523
1689553500000|2023-07-17 00:25:00|1953.33|1953.03|1953.51|1953.21|1953.57|1953.27|1952.91|1952.53|355
1689553800000|2023-07-17 00:30:00|1953.54|1953.24|1953.92|1953.62|1954.43|1954.11|1953.54|1953.23|401
1689554100000|2023-07-17 00:35:00|1953.93|1953.63|1954.54|1954.24|1954.72|1954.32|1953.89|1953.53|281
1689554400000|2023-07-17 00:40:00|1954.64|1954.14|1954.12|1953.82|1954.73|1954.34|1954.03|1953.63|242
1689554700000|2023-07-17 00:45:00|1954.16|1953.86|1954.35|1954.05|1954.61|1954.22|1953.99|1953.59|339
1689555000000|2023-07-17 00:50:00|1954.33|1954.03|1954.56|1954.26|1954.73|1954.43|1954.06|1953.72|313
1689555300000|2023-07-17 00:55:00|1954.57|1954.27|1954.93|1954.43|1954.99|1954.64|1954.36|1953.99|427
1689555600000|2023-07-17 01:00:00|1954.96|1954.66|1954.82|1954.52|1955.72|1955.34|1954.73|1954.41|838
1689555900000|2023-07-17 01:05:00|1954.83|1954.53|1954.08|1953.78|1955.03|1954.65|1953.9|1953.48|549
1689556200000|2023-07-17 01:10:00|1954.16|1953.66|1954.08|1953.78|1954.26|1953.9|1953.83|1953.44|544
1689556500000|2023-07-17 01:15:00|1954.07|1953.77|1955.19|1954.89|1955.28|1954.9|1953.74|1953.33|570
1689556800000|2023-07-17 01:20:00|1955.17|1954.87|1955.84|1955.54|1956.18|1955.86|1955.17|1954.87|589
1689557100000|2023-07-17 01:25:00|1955.85|1955.55|1954.99|1954.69|1956.06|1955.61|1954.62|1954.21|567
1689557400000|2023-07-17 01:30:00|1955.01|1954.71|1954.41|1954.11|1955.48|1955.1|1954.14|1953.74|621
1689557700000|2023-07-17 01:35:00|1954.39|1954.09|1954.3|1954|1954.52|1954.16|1953.52|1953.09|695
1689558000000|2023-07-17 01:40:00|1954.29|1953.99|1953.34|1953.04|1954.69|1954.3|1953.17|1952.78|640
1689558300000|2023-07-17 01:45:00|1953.35|1953.05|1953.39|1952.89|1953.98|1953.61|1953.06|1952.64|623
1689558600000|2023-07-17 01:50:00|1953.38|1952.88|1952.96|1952.46|1953.63|1953.29|1952.67|1952.23|571
1689558900000|2023-07-17 01:55:00|1953|1952.5|1952.96|1952.46|1953.28|1952.87|1952.19|1951.84|386
1689559200000|2023-07-17 02:00:00|1952.95|1952.45|1953.34|1952.84|1953.53|1953.19|1952.12|1951.75|724
1689559500000|2023-07-17 02:05:00|1953.41|1952.91|1953.59|1953.09|1953.64|1953.29|1953.01|1952.69|544
1689559800000|2023-07-17 02:10:00|1953.49|1953.19|1952.53|1952.03|1953.59|1953.2|1952.42|1952.03|565
1689560100000|2023-07-17 02:15:00|1952.44|1952.14|1952.71|1952.21|1952.74|1952.44|1952.28|1951.88|366
1689560400000|2023-07-17 02:20:00|1952.58|1952.28|1952.65|1952.15|1952.8|1952.4|1952.32|1951.94|409
1689560700000|2023-07-17 02:25:00|1952.64|1952.14|1952.7|1952.4|1953.1|1952.71|1952.55|1952.13|291
1689561000000|2023-07-17 02:30:00|1952.69|1952.39|1952.07|1951.77|1952.87|1952.49|1951.52|1951.11|678
1689561300000|2023-07-17 02:35:00|1952.08|1951.78|1952.68|1952.18|1952.8|1952.41|1951.92|1951.54|443
1689561600000|2023-07-17 02:40:00|1952.69|1952.19|1952.23|1951.73|1952.83|1952.44|1951.93|1951.56|338
1689561900000|2023-07-17 02:45:00|1952.25|1951.75|1953.17|1952.67|1953.21|1952.71|1951.96|1951.56|490
1689562200000|2023-07-17 02:50:00|1953.18|1952.68|1953.37|1953.07|1953.5|1953.15|1953.08|1952.68|413
1689562500000|2023-07-17 02:55:00|1953.46|1952.96|1953.78|1953.48|1954.19|1953.81|1953.3|1952.96|333
1689562800000|2023-07-17 03:00:00|1953.77|1953.47|1953.55|1953.05|1954.06|1953.66|1953.32|1952.9|398
1689563100000|2023-07-17 03:05:00|1953.54|1953.04|1953.09|1952.79|1953.65|1953.27|1953.05|1952.69|378
1689563400000|2023-07-17 03:10:00|1953.13|1952.83|1952.45|1951.95|1953.27|1952.9|1952.32|1951.94|451
1689563700000|2023-07-17 03:15:00|1952.47|1951.97|1952.9|1952.4|1953.01|1952.63|1952.18|1951.79|441
1689564000000|2023-07-17 03:20:00|1952.89|1952.39|1952.69|1952.39|1953.07|1952.72|1952.67|1952.28|359
1689564300000|2023-07-17 03:25:00|1952.79|1952.29|1952.03|1951.73|1952.98|1952.61|1951.25|1950.8|437
1689564600000|2023-07-17 03:30:00|1951.98|1951.68|1952.28|1951.78|1952.71|1952.31|1951.83|1951.41|410
1689564900000|2023-07-17 03:35:00|1952.29|1951.79|1952.48|1952.18|1952.65|1952.26|1952.14|1951.73|278
1689565200000|2023-07-17 03:40:00|1952.59|1952.09|1952.18|1951.68|1952.65|1952.27|1951.91|1951.54|315
1689565500000|2023-07-17 03:45:00|1952.17|1951.67|1952.44|1951.94|1952.58|1952.19|1952.14|1951.67|213
1689565800000|2023-07-17 03:50:00|1952.43|1951.93|1952.55|1952.25|1952.67|1952.34|1952.21|1951.85|277
1689566100000|2023-07-17 03:55:00|1952.54|1952.24|1952.41|1951.91|1952.64|1952.29|1952.22|1951.9|249
1689566400000|2023-07-17 04:00:00|1952.38|1952.08|1952.45|1951.95|1952.66|1952.28|1951.7|1951.29|446
1689566700000|2023-07-17 04:05:00|1952.44|1951.94|1952.11|1951.81|1952.55|1952.14|1952.1|1951.72|196
1689567000000|2023-07-17 04:10:00|1952.1|1951.8|1952.14|1951.64|1952.34|1952.02|1951.93|1951.56|271
1689567300000|2023-07-17 04:15:00|1952.15|1951.65|1951.99|1951.69|1952.36|1951.97|1951.81|1951.44|212
1689567600000|2023-07-17 04:20:00|1952.09|1951.59|1952.05|1951.55|1952.34|1951.94|1951.92|1951.55|183
1689567900000|2023-07-17 04:25:00|1951.95|1951.65|1952.51|1952.21|1952.69|1952.32|1951.95|1951.56|200
1689568200000|2023-07-17 04:30:00|1952.55|1952.25|1952.82|1952.52|1953.01|1952.65|1952.31|1951.9|334
1689568500000|2023-07-17 04:35:00|1952.81|1952.51|1953.12|1952.82|1953.27|1952.94|1952.8|1952.37|269
1689568800000|2023-07-17 04:40:00|1953.13|1952.83|1953.06|1952.76|1953.31|1952.94|1952.84|1952.47|269
1689569100000|2023-07-17 04:45:00|1953.03|1952.73|1953.12|1952.82|1953.45|1953.06|1952.88|1952.47|293
1689569400000|2023-07-17 04:50:00|1953.13|1952.83|1953.48|1953.18|1953.58|1953.24|1953.08|1952.7|281
1689569700000|2023-07-17 04:55:00|1953.44|1953.14|1953.91|1953.41|1953.95|1953.54|1953.44|1953.08|167
1689570000000|2023-07-17 05:00:00|1953.9|1953.4|1954.27|1953.77|1954.29|1953.96|1953.67|1953.31|364
1689570300000|2023-07-17 05:05:00|1954.17|1953.67|1953.93|1953.43|1954.28|1953.85|1953.62|1953.2|340
1689570600000|2023-07-17 05:10:00|1953.82|1953.52|1954.93|1954.43|1955.07|1954.7|1953.79|1953.44|366
1689570900000|2023-07-17 05:15:00|1954.94|1954.44|1954.71|1954.41|1955.66|1955.17|1954.42|1954.02|386
1689571200000|2023-07-17 05:20:00|1954.7|1954.4|1955.41|1955.11|1955.44|1955.11|1954.67|1954.26|462
1689571500000|2023-07-17 05:25:00|1955.44|1955.14|1955.52|1955.22|1955.89|1955.39|1955.28|1954.9|478
1689571800000|2023-07-17 05:30:00|1955.6|1955.1|1956.93|1956.43|1957.01|1956.56|1954.74|1954.44|785
1689572100000|2023-07-17 05:35:00|1956.92|1956.42|1956.54|1956.24|1957.01|1956.62|1956.34|1955.97|568
1689572400000|2023-07-17 05:40:00|1956.49|1956.19|1955.68|1955.18|1957.02|1956.72|1955.54|1955.13|499
1689572700000|2023-07-17 05:45:00|1955.65|1955.15|1955.18|1954.68|1956.16|1955.83|1955.06|1954.61|550
1689573000000|2023-07-17 05:50:00|1955.19|1954.69|1954.93|1954.63|1955.8|1955.5|1954.92|1954.62|480
1689573300000|2023-07-17 05:55:00|1954.99|1954.69|1954.21|1953.91|1955.35|1954.97|1954.12|1953.76|649
1689573600000|2023-07-17 06:00:00|1954.22|1953.92|1953.97|1953.47|1955.32|1954.94|1953.72|1953.27|715
1689573900000|2023-07-17 06:05:00|1953.94|1953.44|1954.2|1953.9|1954.88|1954.47|1953.45|1953.11|592
1689574200000|2023-07-17 06:10:00|1954.19|1953.89|1954.4|1954.1|1954.92|1954.6|1953.63|1953.3|684
1689574500000|2023-07-17 06:15:00|1954.41|1954.11|1954.05|1953.75|1954.69|1954.31|1953.74|1953.33|518
1689574800000|2023-07-17 06:20:00|1954.02|1953.72|1953.67|1953.17|1954.25|1953.92|1953.46|1953.1|560
1689575100000|2023-07-17 06:25:00|1953.7|1953.2|1954.5|1954.2|1954.6|1954.2|1953.49|1953.11|530
1689575400000|2023-07-17 06:30:00|1954.48|1954.18|1954.89|1954.59|1955.32|1954.97|1954.42|1954.01|636
1689575700000|2023-07-17 06:35:00|1954.99|1954.49|1953.41|1953.11|1955.01|1954.67|1953.34|1952.91|604
1689576000000|2023-07-17 06:40:00|1953.42|1953.12|1954.17|1953.87|1954.53|1954.19|1953.3|1952.91|577
1689576300000|2023-07-17 06:45:00|1954.27|1953.77|1953.59|1953.29|1954.33|1954.03|1953.34|1953.04|699
1689576600000|2023-07-17 06:50:00|1953.57|1953.27|1953.05|1952.75|1953.63|1953.33|1952.24|1951.9|789
1689576900000|2023-07-17 06:55:00|1953.12|1952.62|1953.56|1953.06|1953.62|1953.23|1952.5|1952.11|613
1689577200000|2023-07-17 07:00:00|1953.52|1953.22|1954|1953.5|1954.78|1954.41|1953.19|1952.89|792
1689577500000|2023-07-17 07:05:00|1954.04|1953.54|1954.48|1954.18|1955.33|1955.03|1953.67|1953.3|713
1689577800000|2023-07-17 07:10:00|1954.47|1954.17|1953.46|1953.16|1954.61|1954.31|1953.02|1952.72|638
1689578100000|2023-07-17 07:15:00|1953.44|1953.14|1951.87|1951.57|1953.47|1953.17|1951.1|1950.8|783
1689578400000|2023-07-17 07:20:00|1951.97|1951.47|1952.05|1951.75|1952.25|1951.92|1950.81|1950.51|813
1689578700000|2023-07-17 07:25:00|1952.03|1951.73|1952.49|1952.19|1952.66|1952.28|1951.92|1951.6|563
1689579000000|2023-07-17 07:30:00|1952.46|1952.16|1952.5|1952.2|1952.71|1952.41|1952.06|1951.75|556
1689579300000|2023-07-17 07:35:00|1952.53|1952.23|1951.82|1951.52|1953.27|1952.93|1951.78|1951.48|515
1689579600000|2023-07-17 07:40:00|1951.83|1951.53|1952.03|1951.73|1952.17|1951.8|1951.53|1951.23|554
1689579900000|2023-07-17 07:45:00|1952.02|1951.72|1951.99|1951.69|1952.27|1951.92|1951.72|1951.39|482
1689580200000|2023-07-17 07:50:00|1952.01|1951.71|1951.82|1951.52|1952.12|1951.81|1951.32|1951.02|465
1689580500000|2023-07-17 07:55:00|1951.83|1951.53|1952.52|1952.22|1952.58|1952.22|1951.63|1951.24|509
1689580800000|2023-07-17 08:00:00|1952.51|1952.21|1952.61|1952.31|1952.85|1952.54|1952.14|1951.81|627
1689581100000|2023-07-17 08:05:00|1952.62|1952.32|1952.97|1952.67|1952.98|1952.68|1952.3|1952|501
1689581400000|2023-07-17 08:10:00|1952.95|1952.65|1954.53|1954.23|1954.55|1954.25|1952.85|1952.49|627
1689581700000|2023-07-17 08:15:00|1954.55|1954.25|1954.77|1954.47|1955.18|1954.88|1954.13|1953.81|662
1689582000000|2023-07-17 08:20:00|1954.8|1954.5|1956.81|1956.51|1956.9|1956.6|1954.47|1954.17|866
1689582300000|2023-07-17 08:25:00|1956.8|1956.5|1956.53|1956.03|1957.19|1956.73|1955.55|1955.22|940
1689582600000|2023-07-17 08:30:00|1956.54|1956.04|1957.36|1957.06|1957.46|1957.1|1956.16|1955.78|775
1689582900000|2023-07-17 08:35:00|1957.37|1957.07|1956.36|1956.06|1957.75|1957.4|1956.27|1955.97|661
1689583200000|2023-07-17 08:40:00|1956.37|1956.07|1955.69|1955.39|1956.64|1956.34|1955.63|1955.23|522
1689583500000|2023-07-17 08:45:00|1955.7|1955.4|1955.43|1955.13|1956.36|1956.06|1955.4|1955.1|530
1689583800000|2023-07-17 08:50:00|1955.42|1955.12|1955.38|1955.08|1956.09|1955.76|1955.31|1955|538
1689584100000|2023-07-17 08:55:00|1955.41|1955.11|1956.08|1955.58|1956.08|1955.68|1955.17|1954.79|495
1689584400000|2023-07-17 09:00:00|1956.05|1955.75|1955.65|1955.35|1956.5|1956.15|1955.42|1955.09|586
1689584700000|2023-07-17 09:05:00|1955.66|1955.36|1955.59|1955.29|1956.26|1955.96|1955.5|1955.2|589
1689585000000|2023-07-17 09:10:00|1955.57|1955.27|1955.18|1954.88|1956.3|1956|1955.1|1954.77|585
1689585300000|2023-07-17 09:15:00|1955.19|1954.89|1954.76|1954.46|1955.76|1955.37|1954.67|1954.28|541
1689585600000|2023-07-17 09:20:00|1954.77|1954.47|1954.79|1954.49|1954.95|1954.57|1954.47|1954.17|452
1689585900000|2023-07-17 09:25:00|1954.81|1954.51|1954.68|1954.38|1955.55|1955.2|1954.66|1954.34|497
1689586200000|2023-07-17 09:30:00|1954.69|1954.39|1955.68|1955.38|1955.98|1955.65|1954.64|1954.25|619
1689586500000|2023-07-17 09:35:00|1955.63|1955.33|1956.32|1956.02|1956.76|1956.34|1955.51|1955.15|474
1689586800000|2023-07-17 09:40:00|1956.33|1956.03|1956.82|1956.52|1956.93|1956.58|1956.2|1955.9|521
1689587100000|2023-07-17 09:45:00|1956.81|1956.51|1958.28|1957.78|1958.53|1958.21|1956.76|1956.4|732
1689587400000|2023-07-17 09:50:00|1958.23|1957.93|1958.3|1958|1958.87|1958.56|1957.9|1957.54|723
1689587700000|2023-07-17 09:55:00|1958.31|1958.01|1958.87|1958.57|1959.48|1959.13|1958.3|1958|690
1689588000000|2023-07-17 10:00:00|1958.86|1958.56|1959.67|1959.37|1959.72|1959.42|1958.54|1958.24|629
1689588300000|2023-07-17 10:05:00|1959.68|1959.38|1958.97|1958.67|1959.8|1959.5|1958.83|1958.45|530
1689588600000|2023-07-17 10:10:00|1958.96|1958.66|1959.78|1959.48|1960.03|1959.73|1958.88|1958.58|585
1689588900000|2023-07-17 10:15:00|1959.77|1959.47|1959.38|1959.08|1959.85|1959.55|1959.32|1958.98|463
1689589200000|2023-07-17 10:20:00|1959.39|1959.09|1959.73|1959.43|1959.87|1959.57|1959.32|1959.02|413
1689589500000|2023-07-17 10:25:00|1959.71|1959.41|1959.5|1959.2|1959.81|1959.51|1959.35|1959.05|455
1689589800000|2023-07-17 10:30:00|1959.51|1959.21|1959.44|1959.14|1959.86|1959.56|1959.27|1958.97|415
1689590100000|2023-07-17 10:35:00|1959.45|1959.15|1958.95|1958.65|1959.58|1959.28|1958.9|1958.56|500
1689590400000|2023-07-17 10:40:00|1958.93|1958.63|1957.56|1957.26|1959.13|1958.83|1957.55|1957.25|617
1689590700000|2023-07-17 10:45:00|1957.63|1957.33|1957.79|1957.49|1958.49|1958.14|1957.59|1957.29|509
1689591000000|2023-07-17 10:50:00|1957.78|1957.48|1957.79|1957.49|1958.19|1957.89|1957.68|1957.37|413
1689591300000|2023-07-17 10:55:00|1957.77|1957.47|1957.43|1957.13|1957.95|1957.65|1957.1|1956.76|529
1689591600000|2023-07-17 11:00:00|1957.42|1957.12|1957.34|1957.04|1958.01|1957.66|1957.32|1957.02|473
1689591900000|2023-07-17 11:05:00|1957.33|1957.03|1957.35|1957.05|1957.55|1957.25|1956.89|1956.59|478
1689592200000|2023-07-17 11:10:00|1957.31|1957.01|1958.06|1957.76|1958.06|1957.76|1957.08|1956.78|434
1689592500000|2023-07-17 11:15:00|1958.04|1957.74|1957.29|1956.99|1958.29|1957.99|1957.02|1956.72|510
1689592800000|2023-07-17 11:20:00|1957.34|1957.04|1957.53|1957.23|1957.72|1957.42|1957.01|1956.71|534
1689593100000|2023-07-17 11:25:00|1957.51|1957.21|1957.35|1957.05|1957.77|1957.44|1957.12|1956.82|413
1689593400000|2023-07-17 11:30:00|1957.38|1957.08|1957.44|1957.14|1957.72|1957.42|1956.95|1956.65|405
1689593700000|2023-07-17 11:35:00|1957.46|1957.16|1957.57|1957.27|1957.91|1957.61|1957.42|1957.12|329
1689594000000|2023-07-17 11:40:00|1957.58|1957.28|1957.78|1957.48|1957.99|1957.69|1957.54|1957.24|360
1689594300000|2023-07-17 11:45:00|1957.77|1957.47|1957.68|1957.38|1958.22|1957.82|1957.68|1957.34|436
1689594600000|2023-07-17 11:50:00|1957.69|1957.39|1957.19|1956.89|1957.86|1957.5|1956.88|1956.48|529
1689594900000|2023-07-17 11:55:00|1957.2|1956.9|1957.91|1957.41|1958.11|1957.76|1957.03|1956.64|512
1689595200000|2023-07-17 12:00:00|1957.8|1957.5|1958.45|1958.15|1958.62|1958.32|1957.73|1957.35|647
1689595500000|2023-07-17 12:05:00|1958.47|1958.17|1957.91|1957.61|1959.65|1959.35|1957.87|1957.57|760
1689595800000|2023-07-17 12:10:00|1957.9|1957.6|1958.63|1958.33|1958.92|1958.53|1956.89|1956.49|837
1689596100000|2023-07-17 12:15:00|1958.64|1958.34|1958.53|1958.23|1958.74|1958.44|1956.59|1956.26|797
1689596400000|2023-07-17 12:20:00|1958.57|1958.27|1954.77|1954.47|1958.92|1958.62|1952.92|1952.62|1304
1689596700000|2023-07-17 12:25:00|1954.78|1954.48|1955.99|1955.69|1956.05|1955.75|1953.27|1952.97|1275
1689597000000|2023-07-17 12:30:00|1955.95|1955.65|1953.69|1953.39|1956.02|1955.65|1953.19|1952.87|1312
1689597300000|2023-07-17 12:35:00|1953.68|1953.38|1952.06|1951.76|1954.15|1953.85|1951.94|1951.64|1218
1689597600000|2023-07-17 12:40:00|1952.05|1951.75|1952.25|1951.95|1952.58|1952.28|1950.89|1950.59|1244
1689597900000|2023-07-17 12:45:00|1952.26|1951.96|1950.2|1949.9|1952.45|1952.15|1949.11|1948.81|1186
1689598200000|2023-07-17 12:50:00|1950.18|1949.88|1948.8|1948.5|1950.83|1950.53|1948.47|1948.17|1148
1689598500000|2023-07-17 12:55:00|1948.81|1948.51|1948.82|1948.52|1950.18|1949.88|1948.31|1948.01|1073
1689598800000|2023-07-17 13:00:00|1948.85|1948.55|1948.77|1948.47|1949.94|1949.64|1947.79|1947.49|1326
1689599100000|2023-07-17 13:05:00|1948.75|1948.45|1947.95|1947.65|1949.02|1948.72|1947.74|1947.39|1102
1689599400000|2023-07-17 13:10:00|1947.93|1947.63|1949.03|1948.73|1949.56|1949.26|1947.63|1947.31|998
1689599700000|2023-07-17 13:15:00|1949.01|1948.71|1950.96|1950.66|1951.31|1951.01|1948.73|1948.43|937
1689600000000|2023-07-17 13:20:00|1950.97|1950.67|1951.54|1951.24|1951.84|1951.54|1950.62|1950.32|991
1689600300000|2023-07-17 13:25:00|1951.55|1951.25|1949.94|1949.44|1951.64|1951.34|1949.82|1949.43|924
1689600600000|2023-07-17 13:30:00|1949.82|1949.52|1948.18|1947.88|1950.63|1950.33|1947.85|1947.48|1436
1689600900000|2023-07-17 13:35:00|1948.15|1947.85|1948.08|1947.78|1948.31|1948.01|1946.77|1946.47|1478
1689601200000|2023-07-17 13:40:00|1948.1|1947.8|1947.21|1946.91|1948.98|1948.68|1945.98|1945.6|1311
1689601500000|2023-07-17 13:45:00|1947.22|1946.92|1948.05|1947.75|1948.06|1947.76|1946.08|1945.78|1364
1689601800000|2023-07-17 13:50:00|1948.03|1947.73|1948.64|1948.34|1949.94|1949.64|1948|1947.7|1298
1689602100000|2023-07-17 13:55:00|1948.63|1948.33|1950.72|1950.42|1950.97|1950.58|1948.24|1947.89|1246
1689602400000|2023-07-17 14:00:00|1950.71|1950.41|1951.43|1951.13|1951.55|1951.25|1949.51|1949.21|1148
1689602700000|2023-07-17 14:05:00|1951.42|1951.12|1951.22|1950.92|1952.29|1951.89|1951.16|1950.86|1089
1689603000000|2023-07-17 14:10:00|1951.23|1950.93|1953.57|1953.27|1953.73|1953.38|1950.88|1950.58|1061
1689603300000|2023-07-17 14:15:00|1953.56|1953.26|1952.91|1952.41|1953.89|1953.56|1952.67|1952.37|1002
1689603600000|2023-07-17 14:20:00|1952.78|1952.48|1952.43|1952.13|1953.93|1953.61|1952.43|1952.05|1066
1689603900000|2023-07-17 14:25:00|1952.44|1952.14|1951.99|1951.69|1953.36|1953.06|1951.25|1950.95|870
1689604200000|2023-07-17 14:30:00|1952|1951.7|1952.07|1951.77|1952.26|1951.96|1951.25|1950.86|859
1689604500000|2023-07-17 14:35:00|1952.21|1951.71|1952.56|1952.26|1953.51|1953.21|1951.84|1951.54|823
1689604800000|2023-07-17 14:40:00|1952.57|1952.27|1953.24|1952.94|1953.69|1953.39|1952.36|1952.06|826
1689605100000|2023-07-17 14:45:00|1953.29|1952.99|1953.1|1952.8|1953.82|1953.51|1952.74|1952.44|848
1689605400000|2023-07-17 14:50:00|1953.06|1952.76|1953.24|1952.94|1953.36|1953.06|1952.12|1951.82|845
1689605700000|2023-07-17 14:55:00|1953.22|1952.92|1954.25|1953.95|1954.4|1954.1|1953.19|1952.89|899
1689606000000|2023-07-17 15:00:00|1954.24|1953.94|1952.19|1951.89|1954.6|1954.3|1952.18|1951.88|869
1689606300000|2023-07-17 15:05:00|1952.2|1951.9|1952.35|1952.05|1952.58|1952.28|1951.49|1951.1|904
1689606600000|2023-07-17 15:10:00|1952.45|1952.15|1953.46|1953.16|1953.75|1953.45|1952.14|1951.84|764
1689606900000|2023-07-17 15:15:00|1953.5|1953.2|1953.05|1952.75|1953.66|1953.36|1952.12|1951.82|717
1689607200000|2023-07-17 15:20:00|1953.04|1952.74|1952.56|1952.26|1953.06|1952.76|1952.28|1951.98|540
1689607500000|2023-07-17 15:25:00|1952.55|1952.25|1952.52|1952.22|1952.76|1952.38|1951.96|1951.64|576
1689607800000|2023-07-17 15:30:00|1952.53|1952.23|1953.49|1953.19|1953.7|1953.3|1952.46|1952.16|632
1689608100000|2023-07-17 15:35:00|1953.48|1953.18|1953.43|1953.13|1953.68|1953.38|1952.74|1952.37|588
1689608400000|2023-07-17 15:40:00|1953.42|1953.12|1953.91|1953.61|1954.26|1953.96|1953.11|1952.8|568
1689608700000|2023-07-17 15:45:00|1953.92|1953.62|1954.42|1954.12|1954.68|1954.38|1953.64|1953.34|493
1689609000000|2023-07-17 15:50:00|1954.4|1954.1|1954.6|1954.3|1954.87|1954.57|1954.35|1954.05|605
1689609300000|2023-07-17 15:55:00|1954.61|1954.31|1954.84|1954.54|1955.45|1955.08|1954.61|1954.31|575
1689609600000|2023-07-17 16:00:00|1954.82|1954.52|1954.86|1954.56|1955.15|1954.76|1954.41|1954.06|577
1689609900000|2023-07-17 16:05:00|1954.85|1954.55|1955.37|1955.07|1955.55|1955.25|1954.52|1954.22|505
1689610200000|2023-07-17 16:10:00|1955.35|1955.05|1955.08|1954.78|1955.46|1955.08|1954.16|1953.86|467
1689610500000|2023-07-17 16:15:00|1955.07|1954.77|1954.41|1954.11|1955.39|1955.09|1954.39|1954.09|486
1689610800000|2023-07-17 16:20:00|1954.42|1954.12|1954.59|1954.29|1954.83|1954.53|1954.26|1953.94|477
1689611100000|2023-07-17 16:25:00|1954.6|1954.3|1955.25|1954.95|1955.29|1954.99|1954.59|1954.29|304
1689611400000|2023-07-17 16:30:00|1955.26|1954.96|1955.3|1955|1955.41|1955.11|1955.07|1954.77|293
1689611700000|2023-07-17 16:35:00|1955.31|1955.01|1955.79|1955.49|1955.84|1955.54|1955.14|1954.84|353
1689612000000|2023-07-17 16:40:00|1955.8|1955.5|1955.37|1955.07|1955.81|1955.51|1955.06|1954.76|404
1689612300000|2023-07-17 16:45:00|1955.38|1955.08|1955.14|1954.84|1955.45|1955.1|1954.95|1954.56|346
1689612600000|2023-07-17 16:50:00|1955.13|1954.83|1955.32|1955.02|1955.36|1955.06|1954.93|1954.56|273
1689612900000|2023-07-17 16:55:00|1955.29|1954.99|1954.8|1954.5|1955.48|1955.18|1954.71|1954.41|415
1689613200000|2023-07-17 17:00:00|1954.84|1954.54|1954.95|1954.65|1954.98|1954.68|1954.56|1954.26|343
1689613500000|2023-07-17 17:05:00|1954.96|1954.66|1954.73|1954.23|1955.37|1954.96|1954.63|1954.23|408
1689613800000|2023-07-17 17:10:00|1954.62|1954.32|1953.36|1953.06|1954.67|1954.37|1953.25|1952.86|353
1689614100000|2023-07-17 17:15:00|1953.35|1953.05|1953.44|1953.14|1953.47|1953.17|1953.05|1952.73|415
1689614400000|2023-07-17 17:20:00|1953.45|1953.15|1953.43|1953.13|1953.54|1953.24|1952.7|1952.4|443
1689614700000|2023-07-17 17:25:00|1953.5|1953.2|1953.28|1952.78|1954.16|1953.86|1952.68|1952.3|605
1689615000000|2023-07-17 17:30:00|1953.29|1952.99|1953.56|1953.26|1953.77|1953.38|1953.19|1952.81|415
1689615300000|2023-07-17 17:35:00|1953.55|1953.25|1954.13|1953.83|1954.19|1953.89|1953.43|1953.07|278
1689615600000|2023-07-17 17:40:00|1954.2|1953.9|1954.65|1954.35|1954.79|1954.44|1954.2|1953.9|379
1689615900000|2023-07-17 17:45:00|1954.64|1954.34|1954.98|1954.68|1955.11|1954.81|1954.59|1954.29|355
1689616200000|2023-07-17 17:50:00|1954.99|1954.69|1954.85|1954.55|1955.2|1954.83|1954.79|1954.48|306
1689616500000|2023-07-17 17:55:00|1954.84|1954.54|1955.48|1955.18|1955.53|1955.18|1954.84|1954.49|285
1689616800000|2023-07-17 18:00:00|1955.47|1955.17|1955.64|1955.34|1955.76|1955.46|1955.37|1955.03|313
1689617100000|2023-07-17 18:05:00|1955.65|1955.35|1955.86|1955.56|1956.11|1955.81|1955.57|1955.27|284
1689617400000|2023-07-17 18:10:00|1955.87|1955.57|1955.68|1955.38|1956.02|1955.68|1955.64|1955.25|202
1689617700000|2023-07-17 18:15:00|1955.76|1955.26|1955.74|1955.44|1955.96|1955.66|1955.55|1955.25|252
1689618000000|2023-07-17 18:20:00|1955.73|1955.43|1955.07|1954.77|1955.97|1955.57|1954.95|1954.65|248
1689618300000|2023-07-17 18:25:00|1955.09|1954.79|1955.33|1955.03|1955.45|1955.15|1955.04|1954.74|252
1689618600000|2023-07-17 18:30:00|1955.32|1955.02|1955.2|1954.9|1955.73|1955.43|1955.17|1954.87|308
1689618900000|2023-07-17 18:35:00|1955.22|1954.92|1955.6|1955.3|1955.62|1955.32|1955.22|1954.92|210
1689619200000|2023-07-17 18:40:00|1955.59|1955.29|1955.93|1955.63|1956.04|1955.74|1955.52|1955.22|227
1689619500000|2023-07-17 18:45:00|1955.92|1955.62|1955.87|1955.57|1956.2|1955.87|1955.81|1955.47|257
1689619800000|2023-07-17 18:50:00|1955.88|1955.58|1956.08|1955.78|1956.09|1955.79|1955.85|1955.55|229
1689620100000|2023-07-17 18:55:00|1956.09|1955.79|1955.83|1955.53|1956.11|1955.81|1955.65|1955.29|327
1689620400000|2023-07-17 19:00:00|1955.84|1955.54|1956.49|1956.19|1956.53|1956.23|1955.71|1955.41|281
1689620700000|2023-07-17 19:05:00|1956.5|1956.2|1956.53|1956.23|1956.58|1956.28|1956.41|1956.11|197
1689621000000|2023-07-17 19:10:00|1956.54|1956.24|1955.93|1955.63|1956.56|1956.26|1955.81|1955.51|229
1689621300000|2023-07-17 19:15:00|1955.92|1955.62|1955.4|1955.1|1956.07|1955.77|1955.38|1955.08|285
1689621600000|2023-07-17 19:20:00|1955.39|1955.09|1955.62|1955.32|1955.92|1955.62|1955.39|1955.09|267
1689621900000|2023-07-17 19:25:00|1955.63|1955.33|1955.49|1955.19|1955.81|1955.51|1955.43|1955.13|295
1689622200000|2023-07-17 19:30:00|1955.5|1955.2|1955.17|1954.87|1955.88|1955.58|1955.12|1954.82|326
1689622500000|2023-07-17 19:35:00|1955.16|1954.86|1955.63|1955.33|1955.77|1955.47|1955.1|1954.8|248
1689622800000|2023-07-17 19:40:00|1955.67|1955.37|1955.4|1955.1|1955.81|1955.51|1955.36|1955.06|298
1689623100000|2023-07-17 19:45:00|1955.45|1955.15|1955.16|1954.86|1955.5|1955.18|1955.15|1954.84|384
1689623400000|2023-07-17 19:50:00|1955.15|1954.85|1955.07|1954.77|1955.17|1954.87|1954.77|1954.47|391
1689623700000|2023-07-17 19:55:00|1955.08|1954.78|1955.55|1955.25|1955.6|1955.3|1954.96|1954.66|354
1689624000000|2023-07-17 20:00:00|1955.54|1955.24|1955.35|1955.05|1955.73|1955.39|1955.1|1954.8|237
1689624300000|2023-07-17 20:05:00|1955.34|1955.04|1955.13|1954.83|1955.39|1955.09|1955.12|1954.82|145
1689624600000|2023-07-17 20:10:00|1955.12|1954.82|1954.84|1954.54|1955.18|1954.88|1954.81|1954.51|182
1689624900000|2023-07-17 20:15:00|1954.83|1954.53|1954.99|1954.69|1955.04|1954.74|1954.83|1954.51|153
1689625200000|2023-07-17 20:20:00|1954.97|1954.67|1954.74|1954.44|1955.11|1954.81|1954.74|1954.44|127
1689625500000|2023-07-17 20:25:00|1954.75|1954.45|1954.74|1954.44|1954.87|1954.54|1954.63|1954.33|121
1689625800000|2023-07-17 20:30:00|1954.85|1954.35|1954.92|1954.62|1955.33|1954.95|1954.85|1954.35|173
1689626100000|2023-07-17 20:35:00|1954.91|1954.61|1955.02|1954.72|1955.13|1954.73|1954.83|1954.43|103
1689626400000|2023-07-17 20:40:00|1955.13|1954.63|1955.1|1954.8|1955.29|1954.94|1954.76|1954.37|148
1689626700000|2023-07-17 20:45:00|1955.14|1954.84|1955.17|1954.87|1955.31|1954.94|1954.97|1954.61|165
1689627000000|2023-07-17 20:50:00|1955.31|1954.81|1955.16|1954.86|1955.39|1955.06|1955.06|1954.67|141
1689627300000|2023-07-17 20:55:00|1955.18|1954.88|1955.41|1954.91|1955.51|1955.01|1955.07|1954.66|155
1689631200000|2023-07-17 22:00:00|1955|1954.5|1954.95|1954.45|1955.25|1954.75|1954.7|1954.2|136
1689631500000|2023-07-17 22:05:00|1954.99|1954.49|1954.93|1954.63|1955.18|1954.84|1954.87|1954.43|124
1689631800000|2023-07-17 22:10:00|1954.96|1954.66|1954.97|1954.67|1955.18|1954.83|1954.83|1954.47|195
1689632100000|2023-07-17 22:15:00|1954.96|1954.66|1955.01|1954.71|1955.09|1954.74|1954.9|1954.5|123
1689632400000|2023-07-17 22:20:00|1955.02|1954.72|1955.13|1954.63|1955.16|1954.76|1954.89|1954.49|120
1689632700000|2023-07-17 22:25:00|1955.16|1954.66|1955.11|1954.61|1955.34|1954.84|1954.97|1954.55|105
1689633000000|2023-07-17 22:30:00|1955.14|1954.64|1955.32|1954.82|1955.34|1954.89|1955|1954.6|178
1689633300000|2023-07-17 22:35:00|1955.33|1954.83|1955.26|1954.76|1955.44|1954.99|1955.18|1954.72|216
1689633600000|2023-07-17 22:40:00|1955.18|1954.68|1955.29|1954.79|1955.45|1955.02|1955.14|1954.68|119
1689633900000|2023-07-17 22:45:00|1955.26|1954.76|1955.29|1954.79|1955.38|1955|1955.03|1954.63|107
1689634200000|2023-07-17 22:50:00|1955.28|1954.78|1955.28|1954.78|1955.39|1954.9|1955.03|1954.63|113
1689634500000|2023-07-17 22:55:00|1955.19|1954.89|1955.24|1954.94|1955.42|1954.95|1955.13|1954.73|126
1689634800000|2023-07-17 23:00:00|1955.34|1954.84|1955.64|1955.34|1955.73|1955.34|1955.27|1954.84|142
1689635100000|2023-07-17 23:05:00|1955.73|1955.23|1955.87|1955.37|1955.89|1955.52|1955.58|1955.18|115
1689635400000|2023-07-17 23:10:00|1955.84|1955.34|1955.78|1955.28|1955.95|1955.55|1955.69|1955.27|131
1689635700000|2023-07-17 23:15:00|1955.69|1955.39|1955.8|1955.3|1955.89|1955.55|1955.67|1955.27|107
1689636000000|2023-07-17 23:20:00|1955.89|1955.39|1955.9|1955.4|1955.99|1955.56|1955.68|1955.26|108
1689636300000|2023-07-17 23:25:00|1955.74|1955.44|1955.74|1955.24|1955.85|1955.46|1955.58|1955.14|104
1689636600000|2023-07-17 23:30:00|1955.75|1955.25|1956.02|1955.72|1956.11|1955.73|1955.64|1955.19|158
1689636900000|2023-07-17 23:35:00|1956.03|1955.73|1956.41|1956.11|1956.63|1956.23|1955.79|1955.38|258
1689637200000|2023-07-17 23:40:00|1956.51|1956.01|1956.02|1955.72|1956.51|1956.11|1955.86|1955.49|251
1689637500000|2023-07-17 23:45:00|1956.03|1955.73|1955.73|1955.43|1956.15|1955.8|1955.7|1955.31|196
1689637800000|2023-07-17 23:50:00|1955.86|1955.36|1955.63|1955.33|1955.86|1955.48|1955.42|1955.01|123
1689638100000|2023-07-17 23:55:00|1955.62|1955.32|1955.74|1955.24|1955.78|1955.38|1955.27|1954.87|235
1689638400000|2023-07-18 00:00:00|1955.73|1955.23|1955.21|1954.71|1955.73|1955.33|1954.88|1954.52|458
1689638700000|2023-07-18 00:05:00|1955.22|1954.72|1955.03|1954.73|1955.65|1955.25|1954.96|1954.56|299
1689639000000|2023-07-18 00:10:00|1955.04|1954.74|1955.05|1954.75|1955.35|1954.97|1954.93|1954.54|340
1689639300000|2023-07-18 00:15:00|1955.04|1954.74|1955.33|1955.03|1955.59|1955.22|1954.94|1954.55|313
1689639600000|2023-07-18 00:20:00|1955.3|1955|1955.74|1955.44|1955.85|1955.45|1955.3|1954.98|332
1689639900000|2023-07-18 00:25:00|1955.72|1955.42|1955.58|1955.08|1956.01|1955.62|1955.47|1955.06|287
1689640200000|2023-07-18 00:30:00|1955.57|1955.07|1956.11|1955.81|1956.39|1955.99|1955.38|1954.98|322
1689640500000|2023-07-18 00:35:00|1956.12|1955.82|1956.91|1956.41|1957.14|1956.74|1956.12|1955.75|450
1689640800000|2023-07-18 00:40:00|1956.9|1956.4|1956.72|1956.22|1956.94|1956.46|1956.51|1956.06|356
1689641100000|2023-07-18 00:45:00|1956.64|1956.14|1955.68|1955.18|1956.68|1956.18|1955.58|1955.18|292
1689641400000|2023-07-18 00:50:00|1955.7|1955.2|1956.01|1955.71|1956.33|1955.93|1955.49|1955.05|542
1689641700000|2023-07-18 00:55:00|1956.03|1955.73|1955.61|1955.31|1956.2|1955.8|1955.59|1955.21|492
1689642000000|2023-07-18 01:00:00|1955.63|1955.33|1955.79|1955.49|1956.67|1956.32|1955.61|1955.24|703
1689642300000|2023-07-18 01:05:00|1955.78|1955.48|1955.66|1955.36|1956.42|1956.02|1955.61|1955.22|531
1689642600000|2023-07-18 01:10:00|1955.65|1955.35|1957|1956.7|1957.21|1956.81|1955.61|1955.22|613
1689642900000|2023-07-18 01:15:00|1957.02|1956.72|1957.41|1956.91|1957.6|1957.28|1956.91|1956.54|847
1689643200000|2023-07-18 01:20:00|1957.31|1957.01|1957.65|1957.35|1958.1|1957.74|1957.07|1956.71|736
1689643500000|2023-07-18 01:25:00|1957.63|1957.33|1959.17|1958.87|1959.31|1958.92|1957.62|1957.32|840
1689643800000|2023-07-18 01:30:00|1959.13|1958.83|1959.2|1958.9|1959.83|1959.52|1958.72|1958.29|1022
1689644100000|2023-07-18 01:35:00|1959.17|1958.87|1957.18|1956.88|1959.27|1958.92|1956.94|1956.59|823
1689644400000|2023-07-18 01:40:00|1957.3|1956.8|1955.95|1955.45|1957.3|1956.89|1955.83|1955.45|1026
1689644700000|2023-07-18 01:45:00|1955.94|1955.44|1955.97|1955.67|1956.15|1955.76|1955.34|1954.94|870
1689645000000|2023-07-18 01:50:00|1955.95|1955.65|1956.56|1956.26|1956.64|1956.27|1955.41|1955.03|735
1689645300000|2023-07-18 01:55:00|1956.55|1956.25|1957.39|1957.09|1957.7|1957.38|1956.49|1956.14|690
1689645600000|2023-07-18 02:00:00|1957.38|1957.08|1956.19|1955.89|1957.54|1957.18|1956.11|1955.81|621
1689645900000|2023-07-18 02:05:00|1956.2|1955.9|1956.94|1956.64|1957.09|1956.71|1956.03|1955.65|633
1689646200000|2023-07-18 02:10:00|1956.93|1956.63|1957.56|1957.26|1957.77|1957.43|1956.64|1956.29|611
1689646500000|2023-07-18 02:15:00|1957.55|1957.25|1958.66|1958.36|1958.77|1958.41|1957.43|1957.02|531
1689646800000|2023-07-18 02:20:00|1958.64|1958.34|1958.1|1957.8|1958.77|1958.47|1957.7|1957.27|437
1689647100000|2023-07-18 02:25:00|1958.13|1957.83|1957.58|1957.28|1958.39|1957.99|1957.58|1957.22|468
1689647400000|2023-07-18 02:30:00|1957.59|1957.29|1957.44|1956.94|1957.8|1957.43|1957.23|1956.9|525
1689647700000|2023-07-18 02:35:00|1957.43|1956.93|1957.85|1957.55|1957.91|1957.58|1957.32|1956.93|437
1689648000000|2023-07-18 02:40:00|1957.83|1957.53|1958.04|1957.74|1958.42|1958.06|1957.71|1957.34|504
1689648300000|2023-07-18 02:45:00|1958.05|1957.75|1958.21|1957.91|1958.38|1958.03|1957.54|1957.14|423
1689648600000|2023-07-18 02:50:00|1958.22|1957.92|1958.4|1958.1|1958.63|1958.24|1958.08|1957.71|468
1689648900000|2023-07-18 02:55:00|1958.45|1958.15|1959.19|1958.89|1959.28|1958.92|1958.35|1957.99|598
1689649200000|2023-07-18 03:00:00|1959.27|1958.97|1960.31|1960.01|1960.38|1960.01|1958.92|1958.49|589
1689649500000|2023-07-18 03:05:00|1960.3|1960|1959.05|1958.75|1960.4|1960.01|1958.92|1958.6|581
1689649800000|2023-07-18 03:10:00|1959.06|1958.76|1959.09|1958.79|1959.43|1959.02|1958.8|1958.38|565
1689650100000|2023-07-18 03:15:00|1959.1|1958.8|1959.44|1959.14|1959.77|1959.39|1959.05|1958.66|468
1689650400000|2023-07-18 03:20:00|1959.45|1959.15|1960.14|1959.84|1960.25|1959.85|1959.22|1958.89|438
1689650700000|2023-07-18 03:25:00|1960.15|1959.85|1960.54|1960.24|1960.76|1960.37|1960.03|1959.64|581
1689651000000|2023-07-18 03:30:00|1960.63|1960.13|1960.53|1960.23|1960.93|1960.52|1960.48|1960.09|393
1689651300000|2023-07-18 03:35:00|1960.5|1960.2|1960.47|1960.17|1960.69|1960.39|1960.26|1959.96|329
1689651600000|2023-07-18 03:40:00|1960.46|1960.16|1960.61|1960.31|1960.63|1960.31|1960.27|1959.95|272
1689651900000|2023-07-18 03:45:00|1960.6|1960.3|1960.63|1960.33|1960.85|1960.55|1960.53|1960.14|278
1689652200000|2023-07-18 03:50:00|1960.67|1960.37|1960.05|1959.75|1960.79|1960.4|1959.72|1959.4|309
1689652500000|2023-07-18 03:55:00|1960.03|1959.73|1960.11|1959.61|1960.29|1959.99|1959.87|1959.46|282
1689652800000|2023-07-18 04:00:00|1960|1959.7|1960.98|1960.68|1961.13|1960.83|1959.99|1959.61|377
1689653100000|2023-07-18 04:05:00|1960.99|1960.69|1960.76|1960.46|1961.12|1960.82|1960.75|1960.35|253
1689653400000|2023-07-18 04:10:00|1960.78|1960.48|1961.06|1960.76|1961.23|1960.92|1960.74|1960.37|266
1689653700000|2023-07-18 04:15:00|1961.05|1960.75|1961.14|1960.64|1961.21|1960.84|1960.79|1960.41|212
1689654000000|2023-07-18 04:20:00|1961.13|1960.63|1961.03|1960.73|1961.23|1960.83|1960.84|1960.41|252
1689654300000|2023-07-18 04:25:00|1961.02|1960.72|1960.97|1960.67|1961.27|1960.84|1960.87|1960.48|279
1689654600000|2023-07-18 04:30:00|1961|1960.7|1961.12|1960.82|1961.31|1961.01|1960.98|1960.6|332
1689654900000|2023-07-18 04:35:00|1961.13|1960.83|1960.87|1960.57|1961.23|1960.93|1960.76|1960.36|261
1689655200000|2023-07-18 04:40:00|1960.86|1960.56|1960.35|1959.85|1960.89|1960.57|1960.13|1959.77|273
1689655500000|2023-07-18 04:45:00|1960.34|1959.84|1960.22|1959.72|1960.64|1960.24|1960.11|1959.71|312
1689655800000|2023-07-18 04:50:00|1960.09|1959.79|1960.35|1960.05|1960.36|1960.05|1959.87|1959.48|210
1689656100000|2023-07-18 04:55:00|1960.36|1960.06|1960.22|1959.92|1960.44|1960.06|1959.9|1959.52|260
1689656400000|2023-07-18 05:00:00|1960.23|1959.93|1960.16|1959.86|1960.61|1960.22|1959.82|1959.45|330
1689656700000|2023-07-18 05:05:00|1960.17|1959.87|1960.41|1960.11|1960.65|1960.27|1960.04|1959.67|342
1689657000000|2023-07-18 05:10:00|1960.49|1959.99|1960.79|1960.49|1960.96|1960.57|1960.34|1959.95|471
1689657300000|2023-07-18 05:15:00|1960.81|1960.51|1961.12|1960.62|1961.15|1960.73|1960.74|1960.35|456
1689657600000|2023-07-18 05:20:00|1961.02|1960.72|1961.05|1960.75|1961.64|1961.26|1960.85|1960.46|392
1689657900000|2023-07-18 05:25:00|1961.02|1960.72|1961.23|1960.93|1961.52|1961.12|1960.94|1960.55|337
1689658200000|2023-07-18 05:30:00|1961.24|1960.94|1960.86|1960.56|1961.95|1961.65|1960.83|1960.45|603
1689658500000|2023-07-18 05:35:00|1960.87|1960.57|1961.12|1960.62|1961.26|1960.85|1960.68|1960.3|458
1689658800000|2023-07-18 05:40:00|1961.14|1960.64|1960.75|1960.25|1961.22|1960.87|1960.5|1960.13|487
1689659100000|2023-07-18 05:45:00|1960.76|1960.26|1960.96|1960.66|1961.73|1961.43|1960.53|1960.14|584
1689659400000|2023-07-18 05:50:00|1960.94|1960.64|1960.29|1959.79|1961.05|1960.69|1960.17|1959.77|508
1689659700000|2023-07-18 05:55:00|1960.18|1959.88|1959.45|1959.15|1960.31|1959.89|1959.17|1958.81|592
1689660000000|2023-07-18 06:00:00|1959.55|1959.05|1959.44|1959.14|1959.83|1959.53|1958.72|1958.37|666
1689660300000|2023-07-18 06:05:00|1959.45|1959.15|1959.37|1958.87|1960.16|1959.82|1959.17|1958.82|545
1689660600000|2023-07-18 06:10:00|1959.26|1958.96|1959.24|1958.94|1959.77|1959.43|1958.85|1958.55|632
1689660900000|2023-07-18 06:15:00|1959.23|1958.93|1958.28|1957.98|1959.51|1959.15|1958.06|1957.73|862
1689661200000|2023-07-18 06:20:00|1958.29|1957.99|1959.39|1959.09|1959.45|1959.14|1958.04|1957.64|684
1689661500000|2023-07-18 06:25:00|1959.35|1959.05|1960.09|1959.59|1960.37|1960.03|1959.32|1958.94|764
1689661800000|2023-07-18 06:30:00|1960.1|1959.6|1959.8|1959.5|1960.35|1959.96|1959.39|1958.98|563
1689662100000|2023-07-18 06:35:00|1959.74|1959.44|1959.87|1959.57|1959.97|1959.61|1959.61|1959.26|444
1689662400000|2023-07-18 06:40:00|1959.89|1959.59|1959.92|1959.42|1960.1|1959.67|1958.58|1958.28|658
1689662700000|2023-07-18 06:45:00|1959.91|1959.41|1960.33|1960.03|1960.78|1960.39|1959.69|1959.32|540
1689663000000|2023-07-18 06:50:00|1960.3|1960|1961.52|1961.22|1961.83|1961.53|1959.91|1959.51|529
1689663300000|2023-07-18 06:55:00|1961.54|1961.24|1961.92|1961.62|1962.27|1961.9|1961.19|1960.81|777
1689663600000|2023-07-18 07:00:00|1961.93|1961.63|1961.87|1961.57|1962.84|1962.54|1961.63|1961.28|862
1689663900000|2023-07-18 07:05:00|1961.86|1961.56|1961.78|1961.48|1962.23|1961.85|1961.62|1961.32|762
1689664200000|2023-07-18 07:10:00|1961.79|1961.49|1962.66|1962.36|1962.85|1962.48|1961.53|1961.2|721
1689664500000|2023-07-18 07:15:00|1962.64|1962.34|1963.16|1962.66|1963.16|1962.78|1962.48|1962.11|609
1689664800000|2023-07-18 07:20:00|1963.06|1962.76|1962.23|1961.93|1963.12|1962.82|1962.06|1961.74|548
1689665100000|2023-07-18 07:25:00|1962.24|1961.94|1963.19|1962.89|1963.73|1963.39|1962.24|1961.94|635
1689665400000|2023-07-18 07:30:00|1963.17|1962.87|1963.05|1962.75|1964.36|1964.01|1962.7|1962.34|799
1689665700000|2023-07-18 07:35:00|1963.15|1962.65|1961.73|1961.43|1963.2|1962.79|1960.98|1960.59|752
1689666000000|2023-07-18 07:40:00|1961.72|1961.42|1961.6|1961.3|1962.03|1961.68|1961.18|1960.8|647
1689666300000|2023-07-18 07:45:00|1961.61|1961.31|1961.7|1961.4|1962.44|1962.14|1961.21|1960.81|769
1689666600000|2023-07-18 07:50:00|1961.71|1961.41|1963.23|1962.93|1963.24|1962.94|1961.53|1961.17|1070
1689666900000|2023-07-18 07:55:00|1963.32|1963.02|1961.73|1961.43|1963.39|1963.09|1961.32|1961.02|954
1689667200000|2023-07-18 08:00:00|1961.74|1961.44|1961.92|1961.62|1962.24|1961.94|1961.07|1960.77|766
1689667500000|2023-07-18 08:05:00|1961.94|1961.64|1962.43|1962.13|1962.5|1962.16|1961.33|1960.98|656
1689667800000|2023-07-18 08:10:00|1962.44|1962.14|1962.48|1962.18|1963.31|1962.93|1962.2|1961.9|596
1689668100000|2023-07-18 08:15:00|1962.33|1962.03|1962.63|1962.33|1962.9|1962.6|1961.97|1961.65|641
1689668400000|2023-07-18 08:20:00|1962.64|1962.34|1962.11|1961.81|1962.89|1962.59|1962.07|1961.7|666
1689668700000|2023-07-18 08:25:00|1962.09|1961.79|1961.8|1961.5|1962.16|1961.86|1961.66|1961.28|566
1689669000000|2023-07-18 08:30:00|1961.77|1961.47|1961.72|1961.42|1962.01|1961.71|1961.27|1960.97|711
1689669300000|2023-07-18 08:35:00|1961.71|1961.41|1961.38|1961.08|1961.77|1961.47|1961.25|1960.95|497
1689669600000|2023-07-18 08:40:00|1961.39|1961.09|1961.81|1961.51|1961.88|1961.58|1961.37|1961.07|447
1689669900000|2023-07-18 08:45:00|1961.85|1961.55|1962.46|1962.16|1962.48|1962.18|1961.81|1961.51|534
1689670200000|2023-07-18 08:50:00|1962.45|1962.15|1961.63|1961.33|1962.46|1962.16|1960.75|1960.37|649
1689670500000|2023-07-18 08:55:00|1961.62|1961.32|1961.89|1961.59|1962.18|1961.88|1961.52|1961.22|522
1689670800000|2023-07-18 09:00:00|1961.9|1961.6|1962.73|1962.43|1962.86|1962.54|1961.9|1961.6|613
1689671100000|2023-07-18 09:05:00|1962.75|1962.45|1962.59|1962.29|1962.87|1962.55|1962.44|1962.11|523
1689671400000|2023-07-18 09:10:00|1962.6|1962.3|1962.41|1962.11|1962.86|1962.56|1962.29|1961.99|459
1689671700000|2023-07-18 09:15:00|1962.4|1962.1|1961.63|1961.33|1962.65|1962.35|1961.4|1961.08|469
1689672000000|2023-07-18 09:20:00|1961.62|1961.32|1962.26|1961.96|1962.64|1962.34|1961.62|1961.32|539
1689672300000|2023-07-18 09:25:00|1962.38|1962.08|1962.13|1961.83|1962.63|1962.33|1961.92|1961.59|468
1689672600000|2023-07-18 09:30:00|1962.14|1961.84|1962.68|1962.38|1963|1962.64|1962.04|1961.74|478
1689672900000|2023-07-18 09:35:00|1962.69|1962.39|1962.64|1962.34|1963.3|1962.91|1962.55|1962.17|449
1689673200000|2023-07-18 09:40:00|1962.69|1962.39|1962.84|1962.54|1963.03|1962.73|1962.62|1962.24|357
1689673500000|2023-07-18 09:45:00|1962.85|1962.55|1963.03|1962.73|1963.24|1962.94|1962.7|1962.4|392
1689673800000|2023-07-18 09:50:00|1963.04|1962.74|1963.52|1963.02|1963.53|1963.23|1962.99|1962.69|390
1689674100000|2023-07-18 09:55:00|1963.43|1963.13|1963.2|1962.9|1963.52|1963.17|1963|1962.61|379
1689674400000|2023-07-18 10:00:00|1963.18|1962.88|1962.31|1962.01|1963.61|1963.31|1962.02|1961.63|517
1689674700000|2023-07-18 10:05:00|1962.3|1962|1962.89|1962.59|1963.01|1962.66|1962.15|1961.75|446
1689675000000|2023-07-18 10:10:00|1962.87|1962.57|1963.33|1963.03|1963.44|1963.13|1962.87|1962.57|373
1689675300000|2023-07-18 10:15:00|1963.4|1963.1|1963.49|1962.99|1963.6|1963.25|1962.99|1962.6|425
1689675600000|2023-07-18 10:20:00|1963.39|1963.09|1963.4|1963.1|1963.83|1963.45|1963.38|1963|424
1689675900000|2023-07-18 10:25:00|1963.42|1963.12|1963.72|1963.42|1963.88|1963.54|1963.37|1963.04|429
1689676200000|2023-07-18 10:30:00|1963.71|1963.41|1963.89|1963.59|1964.02|1963.68|1963.6|1963.3|468
1689676500000|2023-07-18 10:35:00|1963.95|1963.65|1963.37|1963.07|1963.99|1963.69|1963.09|1962.78|431
1689676800000|2023-07-18 10:40:00|1963.38|1963.08|1963.82|1963.52|1964.01|1963.7|1963.29|1962.97|469
1689677100000|2023-07-18 10:45:00|1963.83|1963.53|1963.37|1963.07|1964.5|1964.2|1963.35|1963.02|499
1689677400000|2023-07-18 10:50:00|1963.36|1963.06|1963.39|1963.09|1963.68|1963.38|1963.19|1962.86|470
1689677700000|2023-07-18 10:55:00|1963.41|1963.11|1963.33|1963.03|1963.78|1963.48|1963.03|1962.67|446
1689678000000|2023-07-18 11:00:00|1963.32|1963.02|1962.66|1962.36|1963.45|1963.15|1962.66|1962.36|556
1689678300000|2023-07-18 11:05:00|1962.69|1962.39|1962.65|1962.35|1962.72|1962.42|1961.92|1961.59|516
1689678600000|2023-07-18 11:10:00|1962.64|1962.34|1963.77|1963.47|1963.84|1963.51|1962.44|1962.14|578
1689678900000|2023-07-18 11:15:00|1963.78|1963.48|1967.55|1967.25|1972.47|1971.97|1963.78|1963.48|1245
1689679200000|2023-07-18 11:20:00|1967.56|1967.26|1965.84|1965.54|1968.36|1968.06|1965.57|1965.17|1076
1689679500000|2023-07-18 11:25:00|1965.85|1965.55|1965.68|1965.38|1966.25|1965.84|1964.23|1963.85|968
1689679800000|2023-07-18 11:30:00|1965.69|1965.39|1963.66|1963.36|1966.1|1965.73|1962.97|1962.65|869
1689680100000|2023-07-18 11:35:00|1963.59|1963.29|1963.05|1962.75|1963.89|1963.52|1962.97|1962.67|770
1689680400000|2023-07-18 11:40:00|1963.06|1962.76|1962.74|1962.24|1963.3|1963|1961.27|1960.91|885
1689680700000|2023-07-18 11:45:00|1962.62|1962.32|1963.13|1962.83|1963.54|1963.14|1962.55|1962.16|619
1689681000000|2023-07-18 11:50:00|1963.14|1962.84|1964.03|1963.73|1964.23|1963.83|1963.13|1962.83|586
1689681300000|2023-07-18 11:55:00|1964.04|1963.74|1963.36|1962.86|1964.17|1963.87|1963.16|1962.85|600
1689681600000|2023-07-18 12:00:00|1963.27|1962.97|1965.51|1965.21|1965.75|1965.45|1963.27|1962.97|862
1689681900000|2023-07-18 12:05:00|1965.5|1965.2|1965.79|1965.49|1965.96|1965.64|1964.81|1964.46|748
1689682200000|2023-07-18 12:10:00|1965.78|1965.48|1964.01|1963.71|1965.99|1965.62|1963.88|1963.48|913
1689682500000|2023-07-18 12:15:00|1964.11|1963.61|1965.55|1965.25|1965.85|1965.55|1963.6|1963.3|834
1689682800000|2023-07-18 12:20:00|1965.53|1965.23|1965.96|1965.66|1966.15|1965.85|1964.77|1964.44|1014
1689683100000|2023-07-18 12:25:00|1966.06|1965.56|1967.31|1966.81|1967.73|1967.23|1964.08|1963.78|1073
1689683400000|2023-07-18 12:30:00|1967.36|1966.86|1963.06|1962.76|1971.5|1971|1962.04|1961.54|2096
1689683700000|2023-07-18 12:35:00|1963.01|1962.71|1963.23|1962.93|1967.01|1966.71|1962.43|1962.03|1763
1689684000000|2023-07-18 12:40:00|1963.22|1962.92|1961.6|1961.3|1963.58|1963.27|1960.95|1960.65|1672
1689684300000|2023-07-18 12:45:00|1961.54|1961.24|1965.17|1964.87|1965.28|1964.98|1961.1|1960.8|1492
1689684600000|2023-07-18 12:50:00|1965.16|1964.86|1967.5|1967.2|1969.02|1968.63|1964.91|1964.61|1451
1689684900000|2023-07-18 12:55:00|1967.49|1967.19|1968.9|1968.6|1969.1|1968.78|1966.96|1966.53|1405
1689685200000|2023-07-18 13:00:00|1969|1968.7|1967.58|1967.28|1970.02|1969.72|1966.66|1966.26|1456
1689685500000|2023-07-18 13:05:00|1967.56|1967.26|1967.79|1967.49|1968.41|1968.11|1967.1|1966.8|1185
1689685800000|2023-07-18 13:10:00|1967.78|1967.48|1969.6|1969.3|1970.47|1970.17|1967.77|1967.47|1160
1689686100000|2023-07-18 13:15:00|1969.62|1969.32|1969.42|1969.12|1972.3|1972|1969.27|1968.97|1600
1689686400000|2023-07-18 13:20:00|1969.47|1969.17|1968.87|1968.57|1969.54|1969.24|1967.6|1967.3|1270
1689686700000|2023-07-18 13:25:00|1968.97|1968.67|1969.05|1968.75|1970.05|1969.75|1968.66|1968.36|1215
1689687000000|2023-07-18 13:30:00|1969.06|1968.76|1964.45|1964.15|1969.73|1969.43|1964.05|1963.75|1704
1689687300000|2023-07-18 13:35:00|1964.42|1964.12|1969.58|1969.28|1970.06|1969.68|1963.93|1963.63|1739
1689687600000|2023-07-18 13:40:00|1969.61|1969.31|1968.37|1968.07|1970.49|1970.07|1966.71|1966.26|1819
1689687900000|2023-07-18 13:45:00|1968.32|1968.02|1969.87|1969.57|1970.2|1969.9|1966.75|1966.45|1744
1689688200000|2023-07-18 13:50:00|1969.91|1969.61|1970.19|1969.89|1971.29|1970.99|1968.84|1968.54|1661
1689688500000|2023-07-18 13:55:00|1970|1969.7|1971.51|1971.21|1971.73|1971.37|1969.9|1969.55|1558
1689688800000|2023-07-18 14:00:00|1971.46|1971.16|1973.67|1973.37|1975.62|1975.32|1971.37|1970.91|1754
1689689100000|2023-07-18 14:05:00|1973.65|1973.35|1977.39|1977.09|1977.85|1977.48|1972.66|1972.36|1504
1689689400000|2023-07-18 14:10:00|1977.42|1977.12|1976.78|1976.48|1979.62|1979.24|1975.86|1975.52|1666
1689689700000|2023-07-18 14:15:00|1976.77|1976.47|1978.63|1978.33|1979.4|1979.02|1975.99|1975.65|1392
1689690000000|2023-07-18 14:20:00|1978.6|1978.3|1980.26|1979.96|1982.56|1982.14|1978.52|1978.22|1487
1689690300000|2023-07-18 14:25:00|1980.33|1980.03|1981.69|1981.39|1982.28|1981.96|1979.51|1979.21|1314
1689690600000|2023-07-18 14:30:00|1981.73|1981.43|1980.35|1979.85|1982.34|1982.04|1980.25|1979.83|1363
1689690900000|2023-07-18 14:35:00|1980.23|1979.73|1981.45|1981.15|1982.52|1982.22|1979.83|1979.44|1289
1689691200000|2023-07-18 14:40:00|1981.48|1981.18|1982.98|1982.68|1983.74|1983.34|1981.3|1981|1404
1689691500000|2023-07-18 14:45:00|1982.94|1982.64|1982.01|1981.71|1982.94|1982.64|1980.59|1980.21|1309
1689691800000|2023-07-18 14:50:00|1982.03|1981.73|1982.67|1982.37|1983.86|1983.56|1981.88|1981.58|1314
1689692100000|2023-07-18 14:55:00|1982.68|1982.38|1982.98|1982.68|1982.99|1982.69|1981.12|1980.82|1206
1689692400000|2023-07-18 15:00:00|1983|1982.7|1983.68|1983.38|1983.71|1983.41|1982.53|1982.23|955
1689692700000|2023-07-18 15:05:00|1983.69|1983.39|1982.68|1982.38|1984.57|1984.27|1982.49|1982.18|1066
1689693000000|2023-07-18 15:10:00|1982.69|1982.39|1982.98|1982.68|1983.37|1983.07|1982.15|1981.85|1009
1689693300000|2023-07-18 15:15:00|1982.95|1982.65|1983.94|1983.64|1983.96|1983.66|1981.84|1981.54|960
1689693600000|2023-07-18 15:20:00|1983.93|1983.63|1981.47|1981.17|1984|1983.7|1981.36|1981.06|917
1689693900000|2023-07-18 15:25:00|1981.54|1981.24|1982.28|1981.98|1982.7|1982.4|1981.37|1981.07|883
1689694200000|2023-07-18 15:30:00|1982.27|1981.97|1981.79|1981.49|1983.28|1982.97|1981.35|1981|910
1689694500000|2023-07-18 15:35:00|1981.76|1981.46|1979.44|1979.14|1982.24|1981.86|1979.44|1979.14|1027
1689694800000|2023-07-18 15:40:00|1979.45|1979.15|1979.3|1979|1979.93|1979.54|1978.55|1978.25|997
1689695100000|2023-07-18 15:45:00|1979.35|1979.05|1979.62|1979.32|1980.22|1979.92|1979.01|1978.71|811
1689695400000|2023-07-18 15:50:00|1979.61|1979.31|1978.68|1978.38|1980.04|1979.74|1978.59|1978.29|817
1689695700000|2023-07-18 15:55:00|1978.59|1978.29|1978.32|1978.02|1979.02|1978.69|1977.71|1977.41|900
1689696000000|2023-07-18 16:00:00|1978.3|1978|1978.03|1977.73|1978.89|1978.59|1977.71|1977.41|824
1689696300000|2023-07-18 16:05:00|1978.04|1977.74|1979.74|1979.44|1979.74|1979.44|1977.37|1977.01|884
1689696600000|2023-07-18 16:10:00|1979.75|1979.45|1980.68|1980.38|1980.73|1980.43|1979.42|1979.12|663
1689696900000|2023-07-18 16:15:00|1980.7|1980.4|1981.27|1980.97|1981.29|1980.99|1980.35|1980.05|626
1689697200000|2023-07-18 16:20:00|1981.26|1980.96|1981.32|1981.02|1981.49|1981.17|1980.82|1980.44|614
1689697500000|2023-07-18 16:25:00|1981.29|1980.99|1981.46|1981.16|1981.67|1981.37|1980.86|1980.56|579
1689697800000|2023-07-18 16:30:00|1981.45|1981.15|1980.34|1980.04|1981.66|1981.36|1980.29|1979.93|587
1689698100000|2023-07-18 16:35:00|1980.26|1979.96|1979.4|1979.1|1980.58|1980.28|1979.26|1978.88|638
1689698400000|2023-07-18 16:40:00|1979.5|1979|1978.14|1977.84|1979.57|1979.24|1977.92|1977.59|444
1689698700000|2023-07-18 16:45:00|1978.13|1977.83|1977.89|1977.59|1978.21|1977.91|1977.17|1976.84|765
1689699000000|2023-07-18 16:50:00|1977.95|1977.65|1978.08|1977.78|1978.47|1978.17|1977.85|1977.48|516
1689699300000|2023-07-18 16:55:00|1978.07|1977.77|1978.12|1977.82|1978.5|1978.15|1977.74|1977.38|724
1689699600000|2023-07-18 17:00:00|1978.11|1977.81|1977.36|1977.06|1978.11|1977.81|1977.01|1976.71|691
1689699900000|2023-07-18 17:05:00|1977.35|1977.05|1977.76|1977.46|1978.23|1977.9|1977.27|1976.97|581
1689700200000|2023-07-18 17:10:00|1977.74|1977.44|1977.52|1977.22|1978.05|1977.75|1977.28|1976.98|581
1689700500000|2023-07-18 17:15:00|1977.53|1977.23|1977.45|1977.15|1977.79|1977.49|1977.17|1976.87|562
1689700800000|2023-07-18 17:20:00|1977.49|1977.19|1977.01|1976.71|1977.56|1977.26|1976.09|1975.73|791
1689701100000|2023-07-18 17:25:00|1976.95|1976.65|1976.67|1976.37|1977.37|1977.07|1975.55|1975.25|903
1689701400000|2023-07-18 17:30:00|1976.68|1976.38|1975.78|1975.48|1976.98|1976.68|1975.46|1975.16|637
1689701700000|2023-07-18 17:35:00|1975.77|1975.47|1976.8|1976.5|1976.98|1976.61|1975.21|1974.91|477
1689702000000|2023-07-18 17:40:00|1976.73|1976.43|1976.28|1975.98|1976.88|1976.57|1976.1|1975.8|430
1689702300000|2023-07-18 17:45:00|1976.26|1975.96|1976.41|1976.11|1976.53|1976.23|1975.64|1975.34|412
1689702600000|2023-07-18 17:50:00|1976.4|1976.1|1976.47|1976.17|1976.72|1976.42|1976.18|1975.88|350
1689702900000|2023-07-18 17:55:00|1976.46|1976.16|1976.5|1976.2|1976.68|1976.38|1976.29|1975.99|407
1689703200000|2023-07-18 18:00:00|1976.49|1976.19|1975.96|1975.66|1976.5|1976.2|1975.66|1975.36|472
1689703500000|2023-07-18 18:05:00|1975.97|1975.67|1975.75|1975.45|1976.31|1976.01|1975.57|1975.23|442
1689703800000|2023-07-18 18:10:00|1975.76|1975.46|1976.04|1975.74|1976.17|1975.87|1975.73|1975.37|420
1689704100000|2023-07-18 18:15:00|1976.03|1975.73|1977.29|1976.99|1977.58|1977.28|1976.03|1975.68|545
1689704400000|2023-07-18 18:20:00|1977.31|1977.01|1977.63|1977.33|1977.77|1977.4|1976.98|1976.68|490
1689704700000|2023-07-18 18:25:00|1977.68|1977.38|1977.72|1977.42|1977.76|1977.46|1977.17|1976.87|485
1689705000000|2023-07-18 18:30:00|1977.73|1977.43|1976.91|1976.61|1977.8|1977.5|1976.91|1976.61|349
1689705300000|2023-07-18 18:35:00|1976.9|1976.6|1976.41|1976.11|1977.05|1976.75|1976.41|1976.09|344
1689705600000|2023-07-18 18:40:00|1976.44|1976.14|1976.94|1976.64|1977.05|1976.75|1976.41|1976.05|359
1689705900000|2023-07-18 18:45:00|1976.93|1976.63|1977.11|1976.81|1977.26|1976.87|1976.67|1976.37|329
1689706200000|2023-07-18 18:50:00|1977.24|1976.74|1977.16|1976.86|1977.44|1977.05|1977.05|1976.65|223
1689706500000|2023-07-18 18:55:00|1977.2|1976.9|1976.97|1976.67|1977.53|1977.14|1976.66|1976.36|349
1689706800000|2023-07-18 19:00:00|1976.96|1976.66|1976.62|1976.32|1977.05|1976.75|1976.47|1976.17|351
1689707100000|2023-07-18 19:05:00|1976.64|1976.34|1977.77|1977.47|1977.88|1977.48|1976.46|1976.16|450
1689707400000|2023-07-18 19:10:00|1977.76|1977.46|1977.69|1977.39|1978.43|1978.04|1977.61|1977.24|403
1689707700000|2023-07-18 19:15:00|1977.68|1977.38|1977.37|1977.07|1977.75|1977.44|1977.34|1977.04|318
1689708000000|2023-07-18 19:20:00|1977.36|1977.06|1977.27|1976.97|1977.73|1977.42|1977.11|1976.81|275
1689708300000|2023-07-18 19:25:00|1977.26|1976.96|1977.2|1976.9|1977.39|1977|1977.11|1976.8|309
1689708600000|2023-07-18 19:30:00|1977.25|1976.95|1977.23|1976.93|1977.4|1977.07|1977.18|1976.82|298
1689708900000|2023-07-18 19:35:00|1977.24|1976.94|1978.07|1977.77|1978.09|1977.79|1977.21|1976.91|266
1689709200000|2023-07-18 19:40:00|1978.06|1977.76|1977.69|1977.39|1978.08|1977.78|1977.54|1977.24|250
1689709500000|2023-07-18 19:45:00|1977.7|1977.4|1977.45|1977.15|1977.81|1977.51|1977.28|1976.98|385
1689709800000|2023-07-18 19:50:00|1977.44|1977.14|1977.56|1977.26|1977.64|1977.34|1977.23|1976.93|462
1689710100000|2023-07-18 19:55:00|1977.55|1977.25|1977.92|1977.62|1978.09|1977.79|1977.55|1977.25|623
1689710400000|2023-07-18 20:00:00|1977.88|1977.58|1977.75|1977.45|1978.09|1977.73|1977.6|1977.26|354
1689710700000|2023-07-18 20:05:00|1977.74|1977.44|1977.96|1977.66|1978.06|1977.72|1977.65|1977.26|143
1689711000000|2023-07-18 20:10:00|1977.94|1977.64|1978.1|1977.8|1978.5|1978.2|1977.92|1977.62|174
1689711300000|2023-07-18 20:15:00|1978.11|1977.81|1978.44|1978.14|1978.48|1978.16|1978.02|1977.72|182
1689711600000|2023-07-18 20:20:00|1978.43|1978.13|1978.79|1978.49|1978.95|1978.58|1978.26|1977.88|179
1689711900000|2023-07-18 20:25:00|1978.78|1978.48|1978.61|1978.31|1979.08|1978.71|1978.55|1978.16|248
1689712200000|2023-07-18 20:30:00|1978.74|1978.24|1978.66|1978.36|1979.05|1978.63|1978.46|1978.11|257
1689712500000|2023-07-18 20:35:00|1978.76|1978.26|1978.66|1978.36|1979.05|1978.59|1978.63|1978.23|133
1689712800000|2023-07-18 20:40:00|1978.65|1978.35|1978.73|1978.23|1978.76|1978.35|1978.52|1978.12|177
1689713100000|2023-07-18 20:45:00|1978.75|1978.25|1978.78|1978.28|1979.04|1978.58|1978.67|1978.17|191
1689713400000|2023-07-18 20:50:00|1978.79|1978.29|1979.12|1978.82|1979.29|1978.88|1978.73|1978.29|202
1689713700000|2023-07-18 20:55:00|1979.26|1978.76|1979.04|1978.54|1979.27|1978.83|1978.87|1978.47|203
1689717600000|2023-07-18 22:00:00|1979.15|1978.65|1979.23|1978.73|1979.4|1979|1979.08|1978.58|135
1689717900000|2023-07-18 22:05:00|1979.26|1978.76|1979.18|1978.68|1979.26|1978.82|1979.06|1978.61|87
1689718200000|2023-07-18 22:10:00|1979.23|1978.73|1979.13|1978.63|1979.23|1978.77|1978.93|1978.52|134
1689718500000|2023-07-18 22:15:00|1979.12|1978.62|1979.12|1978.82|1979.31|1978.92|1979|1978.5|122
1689718800000|2023-07-18 22:20:00|1979.13|1978.83|1979.08|1978.78|1979.29|1978.88|1978.96|1978.59|72
1689719100000|2023-07-18 22:25:00|1979.19|1978.69|1979.25|1978.95|1979.39|1979.01|1979.03|1978.62|84
1689719400000|2023-07-18 22:30:00|1979.36|1978.86|1979.16|1978.66|1979.5|1979.07|1978.95|1978.55|179
1689719700000|2023-07-18 22:35:00|1979.15|1978.65|1979.03|1978.53|1979.17|1978.77|1978.81|1978.45|181
1689720000000|2023-07-18 22:40:00|1979.04|1978.54|1979|1978.7|1979.23|1978.85|1978.82|1978.43|161
1689720300000|2023-07-18 22:45:00|1978.98|1978.68|1979.16|1978.66|1979.27|1978.88|1978.77|1978.4|292
1689720600000|2023-07-18 22:50:00|1979.15|1978.65|1978.93|1978.63|1979.17|1978.8|1978.87|1978.47|169
1689720900000|2023-07-18 22:55:00|1978.96|1978.66|1978.99|1978.69|1979.12|1978.71|1978.71|1978.31|195
1689721200000|2023-07-18 23:00:00|1978.98|1978.68|1978.99|1978.49|1979.45|1979.08|1978.85|1978.46|233
1689721500000|2023-07-18 23:05:00|1978.98|1978.48|1978.94|1978.64|1979.1|1978.7|1978.71|1978.36|132
1689721800000|2023-07-18 23:10:00|1979.04|1978.54|1978.77|1978.47|1979.04|1978.63|1978.72|1978.35|95
1689722100000|2023-07-18 23:15:00|1978.78|1978.48|1978.52|1978.22|1978.89|1978.52|1978.5|1978.11|125
1689722400000|2023-07-18 23:20:00|1978.62|1978.12|1978.08|1977.78|1978.7|1978.32|1978.05|1977.71|133
1689722700000|2023-07-18 23:25:00|1978.18|1977.68|1978|1977.7|1978.26|1977.92|1977.91|1977.51|191
1689723000000|2023-07-18 23:30:00|1978.1|1977.6|1977.91|1977.61|1978.23|1977.89|1977.77|1977.39|300
1689723300000|2023-07-18 23:35:00|1977.93|1977.63|1977.73|1977.43|1978.33|1977.93|1977.65|1977.25|302
1689723600000|2023-07-18 23:40:00|1977.83|1977.33|1977.84|1977.34|1978|1977.6|1977.63|1977.25|234
1689723900000|2023-07-18 23:45:00|1977.73|1977.43|1977.27|1976.77|1977.73|1977.43|1977|1976.61|427
1689724200000|2023-07-18 23:50:00|1977.28|1976.78|1977.56|1977.26|1978.16|1977.77|1977.05|1976.69|406
1689724500000|2023-07-18 23:55:00|1977.54|1977.24|1977.81|1977.31|1977.85|1977.45|1977.28|1976.88|299
1689724800000|2023-07-19 00:00:00|1977.8|1977.3|1977.77|1977.47|1978.12|1977.79|1977.27|1976.96|544
1689725100000|2023-07-19 00:05:00|1977.78|1977.48|1977.37|1977.07|1977.8|1977.5|1977.14|1976.78|392
1689725400000|2023-07-19 00:10:00|1977.39|1977.09|1976.93|1976.63|1977.59|1977.27|1976.77|1976.44|431
1689725700000|2023-07-19 00:15:00|1976.94|1976.64|1977.32|1977.02|1977.89|1977.59|1976.94|1976.57|380
1689726000000|2023-07-19 00:20:00|1977.34|1977.04|1977.77|1977.47|1978.13|1977.76|1977.34|1977.01|468
1689726300000|2023-07-19 00:25:00|1977.76|1977.46|1977.77|1977.47|1978.08|1977.73|1977.58|1977.2|355
1689726600000|2023-07-19 00:30:00|1977.76|1977.46|1978.56|1978.26|1978.68|1978.34|1977.7|1977.4|421
1689726900000|2023-07-19 00:35:00|1978.55|1978.25|1978.42|1978.12|1978.78|1978.41|1978.23|1977.93|362
1689727200000|2023-07-19 00:40:00|1978.43|1978.13|1978.48|1978.18|1978.59|1978.26|1978.08|1977.78|287
1689727500000|2023-07-19 00:45:00|1978.47|1978.17|1978.18|1977.88|1978.51|1978.19|1978.08|1977.75|309
1689727800000|2023-07-19 00:50:00|1978.24|1977.94|1977.94|1977.64|1978.24|1977.94|1977.78|1977.38|354
1689728100000|2023-07-19 00:55:00|1977.93|1977.63|1978.67|1978.37|1978.71|1978.37|1977.93|1977.61|307
1689728400000|2023-07-19 01:00:00|1978.66|1978.36|1977.92|1977.62|1978.73|1978.38|1977.42|1977.12|618
1689728700000|2023-07-19 01:05:00|1977.91|1977.61|1978.27|1977.97|1978.84|1978.48|1977.91|1977.61|575
1689729000000|2023-07-19 01:10:00|1978.33|1978.03|1977.25|1976.95|1978.71|1978.34|1977.01|1976.69|616
1689729300000|2023-07-19 01:15:00|1977.27|1976.97|1977.98|1977.48|1978.14|1977.77|1976.99|1976.62|687
1689729600000|2023-07-19 01:20:00|1978.03|1977.53|1977.1|1976.8|1978.44|1978.04|1976.88|1976.56|676
1689729900000|2023-07-19 01:25:00|1977.16|1976.86|1976.64|1976.34|1977.6|1977.2|1976.61|1976.25|565
1689730200000|2023-07-19 01:30:00|1976.63|1976.33|1977.78|1977.48|1977.96|1977.58|1976.59|1976.29|692
1689730500000|2023-07-19 01:35:00|1977.79|1977.49|1977.92|1977.62|1978.53|1978.21|1977.6|1977.24|651
1689730800000|2023-07-19 01:40:00|1977.9|1977.6|1978.38|1978.08|1978.52|1978.14|1977.84|1977.41|543
1689731100000|2023-07-19 01:45:00|1978.33|1978.03|1977.1|1976.8|1978.48|1978.18|1976.69|1976.34|639
1689731400000|2023-07-19 01:50:00|1977.2|1976.7|1977.11|1976.81|1977.37|1976.97|1976.82|1976.42|769
1689731700000|2023-07-19 01:55:00|1977.08|1976.78|1976.85|1976.55|1977.41|1977.03|1976.69|1976.39|583
1689732000000|2023-07-19 02:00:00|1976.84|1976.54|1976.34|1976.04|1976.94|1976.63|1976.23|1975.86|599
1689732300000|2023-07-19 02:05:00|1976.33|1976.03|1975.77|1975.47|1976.48|1976.1|1975.57|1975.25|701
1689732600000|2023-07-19 02:10:00|1975.76|1975.46|1975.86|1975.56|1976.45|1976.03|1975.63|1975.24|529
1689732900000|2023-07-19 02:15:00|1975.88|1975.58|1975.82|1975.52|1976.08|1975.72|1975.73|1975.38|497
1689733200000|2023-07-19 02:20:00|1975.73|1975.43|1975.13|1974.83|1975.78|1975.44|1975.09|1974.74|502
1689733500000|2023-07-19 02:25:00|1975.14|1974.84|1974.76|1974.46|1975.53|1975.19|1974.65|1974.27|383
1689733800000|2023-07-19 02:30:00|1974.79|1974.49|1975.62|1975.32|1975.77|1975.46|1974.71|1974.41|456
1689734100000|2023-07-19 02:35:00|1975.61|1975.31|1975.53|1975.23|1975.86|1975.54|1975.21|1974.85|440
1689734400000|2023-07-19 02:40:00|1975.54|1975.24|1975.59|1975.29|1976.16|1975.81|1975.15|1974.75|485
1689734700000|2023-07-19 02:45:00|1975.61|1975.31|1976.09|1975.59|1976.24|1975.87|1975.45|1975.05|440
1689735000000|2023-07-19 02:50:00|1975.98|1975.68|1976.23|1975.93|1976.41|1976.07|1975.88|1975.55|384
1689735300000|2023-07-19 02:55:00|1976.28|1975.98|1976.69|1976.39|1977.58|1977.2|1976.22|1975.8|673
1689735600000|2023-07-19 03:00:00|1976.68|1976.38|1976.55|1976.25|1976.93|1976.58|1975.97|1975.63|604
1689735900000|2023-07-19 03:05:00|1976.57|1976.27|1977.22|1976.72|1977.24|1976.85|1976.28|1975.98|485
1689736200000|2023-07-19 03:10:00|1977.14|1976.84|1977|1976.7|1977.45|1977.08|1976.89|1976.56|480
1689736500000|2023-07-19 03:15:00|1977.05|1976.75|1977.07|1976.77|1977.16|1976.78|1976.71|1976.35|441
1689736800000|2023-07-19 03:20:00|1977.19|1976.69|1976.84|1976.54|1977.31|1976.95|1976.68|1976.38|446
1689737100000|2023-07-19 03:25:00|1976.85|1976.55|1977.16|1976.86|1977.32|1976.98|1976.81|1976.51|375
1689737400000|2023-07-19 03:30:00|1977.17|1976.87|1976.56|1976.26|1977.2|1976.9|1976.37|1976|332
1689737700000|2023-07-19 03:35:00|1976.61|1976.31|1976.85|1976.35|1976.89|1976.48|1976.39|1976.03|272
1689738000000|2023-07-19 03:40:00|1976.84|1976.34|1977.18|1976.88|1977.27|1976.9|1976.54|1976.18|254
1689738300000|2023-07-19 03:45:00|1977.19|1976.89|1976.45|1976.15|1977.19|1976.89|1976.41|1976.07|279
1689738600000|2023-07-19 03:50:00|1976.43|1976.13|1976.19|1975.89|1976.61|1976.23|1976.03|1975.68|221
1689738900000|2023-07-19 03:55:00|1976.2|1975.9|1975.71|1975.41|1976.54|1976.16|1975.68|1975.27|302
1689739200000|2023-07-19 04:00:00|1975.72|1975.42|1975.73|1975.23|1976.14|1975.75|1975.48|1975.08|344
1689739500000|2023-07-19 04:05:00|1975.75|1975.25|1975.71|1975.41|1976.42|1976.03|1975.6|1975.22|319
1689739800000|2023-07-19 04:10:00|1975.69|1975.39|1975.87|1975.37|1976.02|1975.66|1975.54|1975.21|232
1689740100000|2023-07-19 04:15:00|1975.76|1975.46|1975.17|1974.87|1975.76|1975.46|1975.01|1974.63|298
1689740400000|2023-07-19 04:20:00|1975.16|1974.86|1975.21|1974.71|1975.29|1974.88|1974.42|1973.92|540
1689740700000|2023-07-19 04:25:00|1975.04|1974.74|1975.15|1974.65|1975.26|1974.88|1974.71|1974.36|285
1689741000000|2023-07-19 04:30:00|1975.16|1974.66|1974.88|1974.58|1975.24|1974.82|1974.65|1974.26|266
1689741300000|2023-07-19 04:35:00|1974.91|1974.61|1975.05|1974.75|1975.56|1975.21|1974.83|1974.49|312
1689741600000|2023-07-19 04:40:00|1975.08|1974.78|1975.07|1974.77|1975.51|1975.12|1974.87|1974.53|321
1689741900000|2023-07-19 04:45:00|1975.06|1974.76|1974.77|1974.27|1975.23|1974.85|1974.52|1974.15|343
1689742200000|2023-07-19 04:50:00|1974.82|1974.32|1975.02|1974.72|1975.33|1974.96|1974.74|1974.31|335
1689742500000|2023-07-19 04:55:00|1975.01|1974.71|1975|1974.7|1975.24|1974.93|1974.55|1974.24|331
1689742800000|2023-07-19 05:00:00|1975.12|1974.62|1975.17|1974.87|1975.47|1975.02|1974.88|1974.57|394
1689743100000|2023-07-19 05:05:00|1975.16|1974.86|1974.76|1974.46|1975.27|1974.88|1974.71|1974.33|373
1689743400000|2023-07-19 05:10:00|1974.77|1974.47|1975.58|1975.08|1975.61|1975.2|1974.74|1974.37|320
1689743700000|2023-07-19 05:15:00|1975.59|1975.09|1975.74|1975.44|1975.85|1975.5|1975.39|1975|316
1689744000000|2023-07-19 05:20:00|1975.73|1975.43|1976.07|1975.57|1976.08|1975.7|1975.59|1975.19|249
1689744300000|2023-07-19 05:25:00|1976.06|1975.56|1975.89|1975.59|1976.38|1975.94|1975.74|1975.42|274
1689744600000|2023-07-19 05:30:00|1975.87|1975.57|1975.57|1975.27|1976.26|1975.93|1975.54|1975.24|379
1689744900000|2023-07-19 05:35:00|1975.56|1975.26|1976.03|1975.53|1976.1|1975.77|1975.09|1974.69|446
1689745200000|2023-07-19 05:40:00|1975.89|1975.59|1977.03|1976.73|1977.26|1976.88|1975.74|1975.4|555
1689745500000|2023-07-19 05:45:00|1977.02|1976.72|1977.06|1976.76|1977.72|1977.36|1976.91|1976.57|737
1689745800000|2023-07-19 05:50:00|1977.07|1976.77|1977.53|1977.23|1977.74|1977.35|1976.58|1976.2|549
1689746100000|2023-07-19 05:55:00|1977.57|1977.27|1978.5|1978|1978.67|1978.31|1977.35|1976.97|529
1689746400000|2023-07-19 06:00:00|1978.49|1977.99|1978.77|1978.47|1980.15|1979.75|1978.49|1977.99|1320
1689746700000|2023-07-19 06:05:00|1978.78|1978.48|1979.96|1979.66|1980.12|1979.78|1978.66|1978.25|939
1689747000000|2023-07-19 06:10:00|1979.97|1979.67|1979.47|1979.17|1980.17|1979.77|1979.29|1978.89|1007
1689747300000|2023-07-19 06:15:00|1979.43|1979.13|1976.2|1975.9|1979.47|1979.13|1976.08|1975.71|949
1689747600000|2023-07-19 06:20:00|1976.18|1975.88|1976.9|1976.6|1977.02|1976.64|1976|1975.68|840
1689747900000|2023-07-19 06:25:00|1976.91|1976.61|1975.83|1975.53|1977.02|1976.64|1975.69|1975.34|794
1689748200000|2023-07-19 06:30:00|1975.9|1975.4|1975.04|1974.74|1975.94|1975.6|1974.7|1974.39|806
1689748500000|2023-07-19 06:35:00|1975.03|1974.73|1974.66|1974.36|1975.44|1975.03|1974.23|1973.84|812
1689748800000|2023-07-19 06:40:00|1974.67|1974.37|1973.32|1973.02|1974.71|1974.37|1973.22|1972.9|882
1689749100000|2023-07-19 06:45:00|1973.27|1972.97|1974.99|1974.49|1975.02|1974.72|1973.27|1972.97|877
1689749400000|2023-07-19 06:50:00|1974.94|1974.64|1975.92|1975.42|1976.28|1975.92|1974.9|1974.6|653
1689749700000|2023-07-19 06:55:00|1975.82|1975.52|1976.83|1976.53|1977.06|1976.67|1975.8|1975.43|692
1689750000000|2023-07-19 07:00:00|1976.82|1976.52|1977.59|1977.29|1978.13|1977.83|1976.74|1976.44|957
1689750300000|2023-07-19 07:05:00|1977.58|1977.28|1978.54|1978.24|1978.76|1978.46|1977.46|1977.16|793
1689750600000|2023-07-19 07:10:00|1978.55|1978.25|1979.92|1979.62|1979.95|1979.65|1978.49|1978.19|731
1689750900000|2023-07-19 07:15:00|1979.93|1979.63|1980.11|1979.81|1980.7|1980.4|1979.55|1979.16|902
1689751200000|2023-07-19 07:20:00|1980.12|1979.82|1980.74|1980.44|1981.14|1980.8|1979.85|1979.47|828
1689751500000|2023-07-19 07:25:00|1980.75|1980.45|1979.64|1979.34|1980.91|1980.61|1979.6|1979.23|564
1689751800000|2023-07-19 07:30:00|1979.63|1979.33|1979.17|1978.87|1979.75|1979.45|1978.73|1978.43|699
1689752100000|2023-07-19 07:35:00|1979.16|1978.86|1978.77|1978.47|1979.6|1979.3|1978.55|1978.25|480
1689752400000|2023-07-19 07:40:00|1978.76|1978.46|1979.13|1978.83|1979.32|1979.02|1978.62|1978.32|532
1689752700000|2023-07-19 07:45:00|1979.16|1978.86|1978.87|1978.57|1979.39|1979.09|1978.81|1978.51|543
1689753000000|2023-07-19 07:50:00|1978.85|1978.55|1978.47|1978.17|1979.07|1978.68|1978.15|1977.85|482
1689753300000|2023-07-19 07:55:00|1978.44|1978.14|1978.14|1977.84|1978.57|1978.27|1978.05|1977.75|540
1689753600000|2023-07-19 08:00:00|1978.1|1977.8|1979.15|1978.85|1979.17|1978.87|1977.74|1977.35|764
1689753900000|2023-07-19 08:05:00|1979.14|1978.84|1978.49|1978.19|1979.27|1978.94|1978.43|1978.13|512
1689754200000|2023-07-19 08:10:00|1978.5|1978.2|1978.83|1978.53|1979.27|1978.97|1978.23|1977.93|581
1689754500000|2023-07-19 08:15:00|1978.85|1978.55|1978.3|1978|1978.85|1978.55|1978.28|1977.98|400
1689754800000|2023-07-19 08:20:00|1978.29|1977.99|1978.12|1977.82|1978.6|1978.3|1977.92|1977.62|486
1689755100000|2023-07-19 08:25:00|1978.11|1977.81|1978.09|1977.79|1978.49|1978.19|1978|1977.7|431
1689755400000|2023-07-19 08:30:00|1978.14|1977.84|1977.86|1977.56|1978.27|1977.97|1977.72|1977.42|415
1689755700000|2023-07-19 08:35:00|1977.85|1977.55|1978.64|1978.34|1978.66|1978.36|1977.74|1977.44|435
1689756000000|2023-07-19 08:40:00|1978.63|1978.33|1978.87|1978.57|1979.01|1978.71|1978.15|1977.85|473
1689756300000|2023-07-19 08:45:00|1978.88|1978.58|1977.52|1977.22|1979.12|1978.76|1977.52|1977.17|548
1689756600000|2023-07-19 08:50:00|1977.51|1977.21|1977.97|1977.67|1978.04|1977.74|1977.42|1977.06|581
1689756900000|2023-07-19 08:55:00|1977.96|1977.66|1977.71|1977.41|1977.98|1977.68|1977.37|1977.06|548
1689757200000|2023-07-19 09:00:00|1977.72|1977.42|1977.24|1976.94|1978.11|1977.81|1977.05|1976.75|599
1689757500000|2023-07-19 09:05:00|1977.23|1976.93|1977.85|1977.55|1978.07|1977.77|1977.16|1976.86|521
1689757800000|2023-07-19 09:10:00|1977.86|1977.56|1978.34|1978.04|1978.65|1978.35|1977.62|1977.32|490
1689758100000|2023-07-19 09:15:00|1978.33|1978.03|1978.49|1978.19|1978.75|1978.45|1978.22|1977.92|497
1689758400000|2023-07-19 09:20:00|1978.48|1978.18|1978.99|1978.69|1979.19|1978.89|1978.38|1978.06|540
1689758700000|2023-07-19 09:25:00|1978.97|1978.67|1978.49|1978.19|1979.1|1978.77|1978.23|1977.89|430
1689759000000|2023-07-19 09:30:00|1978.48|1978.18|1978.91|1978.61|1979.15|1978.8|1978.18|1977.88|468
1689759300000|2023-07-19 09:35:00|1978.89|1978.59|1978.12|1977.82|1979.33|1979.03|1978.12|1977.82|416
1689759600000|2023-07-19 09:40:00|1978.13|1977.83|1978.12|1977.82|1978.43|1978.13|1977.94|1977.64|376
1689759900000|2023-07-19 09:45:00|1978.11|1977.81|1978.12|1977.82|1978.35|1978.05|1977.96|1977.66|385
1689760200000|2023-07-19 09:50:00|1978.11|1977.81|1977.2|1976.9|1978.15|1977.85|1977.19|1976.89|445
1689760500000|2023-07-19 09:55:00|1977.22|1976.92|1977.39|1977.09|1977.49|1977.19|1977.15|1976.85|343
1689760800000|2023-07-19 10:00:00|1977.4|1977.1|1977.25|1976.95|1977.43|1977.13|1976.91|1976.61|476
1689761100000|2023-07-19 10:05:00|1977.24|1976.94|1977.9|1977.6|1977.97|1977.67|1977.22|1976.92|420
1689761400000|2023-07-19 10:10:00|1977.89|1977.59|1976.9|1976.6|1978.01|1977.71|1976.25|1975.87|474
1689761700000|2023-07-19 10:15:00|1976.89|1976.59|1977.52|1977.22|1977.61|1977.31|1976.87|1976.57|381
1689762000000|2023-07-19 10:20:00|1977.51|1977.21|1978.25|1977.95|1978.36|1978.06|1977.34|1977.04|343
1689762300000|2023-07-19 10:25:00|1978.26|1977.96|1977.09|1976.59|1978.26|1977.96|1976.46|1976.12|454
1689762600000|2023-07-19 10:30:00|1977.08|1976.58|1976.63|1976.33|1977.15|1976.75|1976.42|1976.12|474
1689762900000|2023-07-19 10:35:00|1976.62|1976.32|1976.14|1975.84|1976.69|1976.32|1976.11|1975.81|342
1689763200000|2023-07-19 10:40:00|1976.15|1975.85|1975.27|1974.97|1976.15|1975.85|1974.93|1974.58|518
1689763500000|2023-07-19 10:45:00|1975.28|1974.98|1974.45|1974.15|1975.3|1975|1974.39|1974.09|538
1689763800000|2023-07-19 10:50:00|1974.44|1974.14|1974.72|1974.42|1974.9|1974.57|1974.29|1973.99|435
1689764100000|2023-07-19 10:55:00|1974.7|1974.4|1975.09|1974.79|1975.4|1975.1|1974.43|1974.12|517
1689764400000|2023-07-19 11:00:00|1975.15|1974.85|1975.97|1975.67|1976|1975.68|1974.82|1974.52|599
1689764700000|2023-07-19 11:05:00|1975.99|1975.69|1975.35|1975.05|1976.08|1975.78|1975.23|1974.93|544
1689765000000|2023-07-19 11:10:00|1975.38|1975.08|1973.92|1973.42|1975.45|1975.15|1973.74|1973.34|566
1689765300000|2023-07-19 11:15:00|1973.91|1973.41|1972.72|1972.42|1973.91|1973.46|1972.36|1972.06|717
1689765600000|2023-07-19 11:20:00|1972.7|1972.4|1972.47|1972.17|1973.17|1972.87|1972.34|1972.02|611
1689765900000|2023-07-19 11:25:00|1972.53|1972.23|1972.62|1972.32|1972.64|1972.34|1972.13|1971.8|482
1689766200000|2023-07-19 11:30:00|1972.63|1972.33|1972.23|1971.93|1972.91|1972.61|1971.82|1971.52|688
1689766500000|2023-07-19 11:35:00|1972.21|1971.91|1972.58|1972.28|1972.98|1972.68|1972.19|1971.89|533
1689766800000|2023-07-19 11:40:00|1972.57|1972.27|1973.31|1973.01|1973.35|1973.05|1972.35|1972.05|499
1689767100000|2023-07-19 11:45:00|1973.32|1973.02|1973.9|1973.6|1974.11|1973.81|1973.19|1972.89|570
1689767400000|2023-07-19 11:50:00|1973.91|1973.61|1973.42|1973.12|1974.02|1973.64|1973.26|1972.96|503
1689767700000|2023-07-19 11:55:00|1973.44|1973.14|1973.96|1973.66|1974.03|1973.73|1973.38|1973.08|472
1689768000000|2023-07-19 12:00:00|1973.98|1973.68|1975.08|1974.78|1975.27|1974.97|1973.8|1973.5|656
1689768300000|2023-07-19 12:05:00|1975.07|1974.77|1975.82|1975.52|1976.3|1976|1974.82|1974.52|737
1689768600000|2023-07-19 12:10:00|1975.8|1975.5|1975.74|1975.44|1976.49|1976.19|1975.36|1975.06|775
1689768900000|2023-07-19 12:15:00|1975.73|1975.43|1976.32|1976.02|1976.4|1976.1|1975.17|1974.87|762
1689769200000|2023-07-19 12:20:00|1976.47|1976.17|1979.51|1979.21|1979.75|1979.45|1976.29|1975.99|1154
1689769500000|2023-07-19 12:25:00|1979.5|1979.2|1978.21|1977.71|1979.77|1979.47|1977.91|1977.55|963
1689769800000|2023-07-19 12:30:00|1978.22|1977.72|1977.69|1977.39|1979.41|1979.08|1977.66|1977.34|1285
1689770100000|2023-07-19 12:35:00|1977.66|1977.36|1976.94|1976.64|1977.69|1977.39|1975.66|1975.36|1296
1689770400000|2023-07-19 12:40:00|1976.95|1976.65|1978.6|1978.3|1978.68|1978.38|1976.39|1976.08|973
1689770700000|2023-07-19 12:45:00|1978.7|1978.4|1978.05|1977.75|1979.57|1979.27|1977.32|1976.99|990
1689771000000|2023-07-19 12:50:00|1978.12|1977.82|1977.93|1977.63|1978.24|1977.94|1977.07|1976.77|895
1689771300000|2023-07-19 12:55:00|1977.97|1977.67|1977.73|1977.43|1978.84|1978.54|1977.39|1977.09|919
1689771600000|2023-07-19 13:00:00|1977.74|1977.44|1977.11|1976.81|1978.21|1977.91|1976.52|1976.22|1124
1689771900000|2023-07-19 13:05:00|1977.1|1976.8|1977.48|1977.18|1978.1|1977.8|1976.68|1976.38|817
1689772200000|2023-07-19 13:10:00|1977.49|1977.19|1977.76|1977.46|1978.04|1977.74|1976.85|1976.55|832
1689772500000|2023-07-19 13:15:00|1977.74|1977.44|1977.2|1976.9|1978.69|1978.36|1977.07|1976.74|843
1689772800000|2023-07-19 13:20:00|1977.19|1976.89|1976.64|1976.34|1977.79|1977.49|1976.28|1975.98|748
1689773100000|2023-07-19 13:25:00|1976.66|1976.36|1975.86|1975.56|1976.77|1976.47|1975.86|1975.56|731
1689773400000|2023-07-19 13:30:00|1975.85|1975.55|1978.05|1977.75|1978.63|1978.33|1975.78|1975.48|1203
1689773700000|2023-07-19 13:35:00|1978.01|1977.71|1978.78|1978.28|1979.26|1978.96|1977.54|1977.22|1217
1689774000000|2023-07-19 13:40:00|1978.77|1978.27|1978.81|1978.51|1979.73|1979.43|1978.33|1978.03|1132
1689774300000|2023-07-19 13:45:00|1978.8|1978.5|1978.53|1978.23|1979.31|1979.01|1977.41|1977.11|1238
1689774600000|2023-07-19 13:50:00|1978.5|1978.2|1978.77|1978.47|1980.16|1979.75|1977.62|1977.23|1098
1689774900000|2023-07-19 13:55:00|1978.74|1978.44|1977.25|1976.95|1979.12|1978.82|1977.02|1976.7|909
1689775200000|2023-07-19 14:00:00|1977.24|1976.94|1977.16|1976.86|1977.51|1977.21|1975.77|1975.47|1073
1689775500000|2023-07-19 14:05:00|1977.19|1976.89|1976.49|1976.19|1978.08|1977.78|1976.46|1976.07|1018
1689775800000|2023-07-19 14:10:00|1976.47|1976.17|1974.29|1973.99|1976.47|1976.17|1974|1973.7|1303
1689776100000|2023-07-19 14:15:00|1974.3|1974|1974.02|1973.72|1974.8|1974.5|1973.02|1972.71|1108
1689776400000|2023-07-19 14:20:00|1974|1973.7|1973.48|1973.18|1974.37|1974.07|1973.01|1972.61|996
1689776700000|2023-07-19 14:25:00|1973.49|1973.19|1974.15|1973.85|1974.28|1973.97|1972.49|1972.19|996
1689777000000|2023-07-19 14:30:00|1974.16|1973.86|1972.25|1971.95|1974.66|1974.36|1972.2|1971.9|1069
1689777300000|2023-07-19 14:35:00|1972.2|1971.9|1972.92|1972.62|1974.09|1973.79|1972.18|1971.88|1175
1689777600000|2023-07-19 14:40:00|1972.9|1972.6|1971.41|1971.11|1973.44|1973.12|1970.82|1970.52|1130
1689777900000|2023-07-19 14:45:00|1971.43|1971.13|1972.38|1972.08|1972.43|1972.13|1969.97|1969.67|1111
1689778200000|2023-07-19 14:50:00|1972.39|1972.09|1974.96|1974.66|1975.17|1974.87|1971.84|1971.54|1003
1689778500000|2023-07-19 14:55:00|1974.97|1974.67|1974.76|1974.46|1975.84|1975.54|1974.39|1974.09|1129
1689778800000|2023-07-19 15:00:00|1974.74|1974.44|1974.32|1974.02|1975.26|1974.89|1973.76|1973.46|938
1689779100000|2023-07-19 15:05:00|1974.31|1974.01|1974.17|1973.87|1974.5|1974.2|1973.7|1973.4|721
1689779400000|2023-07-19 15:10:00|1974.18|1973.88|1976.22|1975.92|1976.41|1976.11|1973.77|1973.47|839
1689779700000|2023-07-19 15:15:00|1976.21|1975.91|1975.58|1975.28|1976.66|1976.36|1975.57|1975.27|793
1689780000000|2023-07-19 15:20:00|1975.59|1975.29|1975.45|1975.15|1976.24|1975.94|1975.27|1974.97|724
1689780300000|2023-07-19 15:25:00|1975.47|1975.17|1976.15|1975.85|1976.29|1975.99|1975.34|1975.04|754
1689780600000|2023-07-19 15:30:00|1976.16|1975.86|1974.94|1974.64|1976.49|1976.19|1974.81|1974.51|679
1689780900000|2023-07-19 15:35:00|1974.93|1974.63|1973.47|1973.17|1975.09|1974.79|1973.27|1972.97|799
1689781200000|2023-07-19 15:40:00|1973.5|1973.2|1973.84|1973.54|1974.22|1973.92|1972.69|1972.39|755
1689781500000|2023-07-19 15:45:00|1973.83|1973.53|1974.84|1974.54|1975.05|1974.75|1973.83|1973.53|718
1689781800000|2023-07-19 15:50:00|1974.83|1974.53|1974.95|1974.65|1975.47|1975.17|1974.72|1974.42|577
1689782100000|2023-07-19 15:55:00|1974.9|1974.6|1974.06|1973.76|1974.99|1974.69|1974.04|1973.74|674
1689782400000|2023-07-19 16:00:00|1974.07|1973.77|1974.04|1973.74|1975.07|1974.77|1973.8|1973.5|800
1689782700000|2023-07-19 16:05:00|1974.03|1973.73|1973.48|1973.18|1974.46|1974.16|1973.15|1972.76|710
1689783000000|2023-07-19 16:10:00|1973.47|1973.17|1972.76|1972.46|1973.47|1973.17|1972.27|1971.97|624
1689783300000|2023-07-19 16:15:00|1972.77|1972.47|1973.86|1973.56|1974|1973.7|1972.76|1972.46|684
1689783600000|2023-07-19 16:20:00|1973.85|1973.55|1974.06|1973.76|1974.3|1974|1973.55|1973.25|455
1689783900000|2023-07-19 16:25:00|1974.07|1973.77|1974.79|1974.49|1974.87|1974.57|1974.07|1973.77|474
1689784200000|2023-07-19 16:30:00|1974.8|1974.5|1975.58|1975.28|1975.67|1975.37|1974.8|1974.5|572
1689784500000|2023-07-19 16:35:00|1975.57|1975.27|1976.02|1975.72|1976.04|1975.74|1975.55|1975.25|514
1689784800000|2023-07-19 16:40:00|1976.01|1975.71|1976.88|1976.58|1977.22|1976.92|1976.01|1975.64|516
1689785100000|2023-07-19 16:45:00|1976.94|1976.64|1977.49|1977.19|1977.68|1977.3|1976.86|1976.56|473
1689785400000|2023-07-19 16:50:00|1977.5|1977.2|1977.96|1977.66|1977.96|1977.66|1977.35|1977.05|428
1689785700000|2023-07-19 16:55:00|1977.95|1977.65|1977.74|1977.44|1978.08|1977.78|1977.35|1976.96|618
1689786000000|2023-07-19 17:00:00|1977.73|1977.43|1977.69|1977.39|1978.16|1977.83|1977.19|1976.89|601
1689786300000|2023-07-19 17:05:00|1977.7|1977.4|1978.79|1978.49|1979.2|1978.82|1977.7|1977.4|609
1689786600000|2023-07-19 17:10:00|1978.8|1978.5|1978.33|1978.03|1978.89|1978.59|1977.97|1977.67|516
1689786900000|2023-07-19 17:15:00|1978.28|1977.98|1978.62|1978.32|1978.92|1978.62|1978.26|1977.96|425
1689787200000|2023-07-19 17:20:00|1978.73|1978.23|1977.62|1977.32|1978.75|1978.38|1977.22|1976.9|561
1689787500000|2023-07-19 17:25:00|1977.6|1977.3|1977.35|1977.05|1977.87|1977.51|1976.41|1976.01|618
1689787800000|2023-07-19 17:30:00|1977.34|1977.04|1978.24|1977.94|1978.36|1978.06|1977.33|1977.03|605
1689788100000|2023-07-19 17:35:00|1978.25|1977.95|1977.57|1977.27|1978.4|1978.1|1977.42|1977.1|423
1689788400000|2023-07-19 17:40:00|1977.52|1977.22|1977.76|1977.46|1978.04|1977.65|1977.32|1976.99|379
1689788700000|2023-07-19 17:45:00|1977.78|1977.48|1977.81|1977.51|1978.11|1977.81|1977.69|1977.32|400
1689789000000|2023-07-19 17:50:00|1977.82|1977.52|1976.95|1976.65|1978.05|1977.67|1976.84|1976.54|389
1689789300000|2023-07-19 17:55:00|1976.93|1976.63|1977.61|1977.11|1977.73|1977.37|1976.81|1976.43|363
1689789600000|2023-07-19 18:00:00|1977.5|1977.2|1978.02|1977.72|1978.34|1978.04|1977.41|1976.98|447
1689789900000|2023-07-19 18:05:00|1978.01|1977.71|1978.01|1977.71|1978.18|1977.84|1977.87|1977.57|366
1689790200000|2023-07-19 18:10:00|1978.02|1977.72|1977.4|1977.1|1978.15|1977.85|1977.23|1976.91|392
1689790500000|2023-07-19 18:15:00|1977.39|1977.09|1977.41|1977.11|1977.86|1977.56|1977.32|1977.02|296
1689790800000|2023-07-19 18:20:00|1977.4|1977.1|1977.23|1976.93|1977.44|1977.14|1976.79|1976.48|273
1689791100000|2023-07-19 18:25:00|1977.21|1976.91|1977.17|1976.87|1977.48|1977.16|1977.13|1976.83|326
1689791400000|2023-07-19 18:30:00|1977.18|1976.88|1976.85|1976.55|1977.33|1977.03|1976.74|1976.33|288
1689791700000|2023-07-19 18:35:00|1976.86|1976.56|1977.46|1977.16|1977.5|1977.2|1976.82|1976.42|297
1689792000000|2023-07-19 18:40:00|1977.47|1977.17|1977.66|1977.36|1977.87|1977.57|1977.33|1977.03|291
1689792300000|2023-07-19 18:45:00|1977.62|1977.32|1977.43|1977.13|1977.76|1977.46|1977.24|1976.94|316
1689792600000|2023-07-19 18:50:00|1977.44|1977.14|1977.85|1977.55|1977.89|1977.59|1977.32|1977.02|331
1689792900000|2023-07-19 18:55:00|1977.84|1977.54|1978.06|1977.76|1978.14|1977.84|1977.64|1977.34|336
1689793200000|2023-07-19 19:00:00|1978.07|1977.77|1978.63|1978.33|1978.66|1978.36|1977.97|1977.67|297
1689793500000|2023-07-19 19:05:00|1978.65|1978.35|1978.07|1977.77|1978.65|1978.35|1978.05|1977.75|309
1689793800000|2023-07-19 19:10:00|1978.14|1977.84|1978.47|1978.17|1978.57|1978.19|1978.07|1977.69|334
1689794100000|2023-07-19 19:15:00|1978.46|1978.16|1978.05|1977.75|1978.59|1978.29|1978.05|1977.75|354
1689794400000|2023-07-19 19:20:00|1978.07|1977.77|1978.02|1977.72|1978.37|1978.07|1978.01|1977.71|268
1689794700000|2023-07-19 19:25:00|1978.01|1977.71|1978.13|1977.83|1978.34|1978.03|1977.98|1977.68|329
1689795000000|2023-07-19 19:30:00|1978.14|1977.84|1978.46|1978.16|1978.58|1978.25|1978.14|1977.84|293
1689795300000|2023-07-19 19:35:00|1978.45|1978.15|1977.96|1977.66|1978.65|1978.31|1977.94|1977.64|326
1689795600000|2023-07-19 19:40:00|1977.93|1977.63|1977.88|1977.58|1978.1|1977.8|1977.78|1977.48|209
1689795900000|2023-07-19 19:45:00|1977.87|1977.57|1978.35|1978.05|1978.39|1978.09|1977.87|1977.57|250
1689796200000|2023-07-19 19:50:00|1978.36|1978.06|1978.46|1978.16|1978.7|1978.4|1978.33|1978.03|375
1689796500000|2023-07-19 19:55:00|1978.47|1978.17|1978.67|1978.37|1978.72|1978.42|1978.43|1978.09|563
1689796800000|2023-07-19 20:00:00|1978.59|1978.29|1978.61|1978.31|1978.79|1978.48|1978.47|1978.15|252
1689797100000|2023-07-19 20:05:00|1978.64|1978.34|1978.08|1977.78|1978.74|1978.35|1978.05|1977.66|189
1689797400000|2023-07-19 20:10:00|1978.16|1977.86|1977.44|1977.14|1978.29|1977.99|1977.35|1977|184
1689797700000|2023-07-19 20:15:00|1977.43|1977.13|1977.73|1977.43|1977.82|1977.44|1977.33|1977.03|138
1689798000000|2023-07-19 20:20:00|1977.74|1977.44|1977.59|1977.29|1977.89|1977.53|1977.55|1977.16|147
1689798300000|2023-07-19 20:25:00|1977.65|1977.35|1977.54|1977.04|1977.77|1977.42|1977.29|1976.93|161
1689798600000|2023-07-19 20:30:00|1977.57|1977.07|1977.43|1977.13|1977.63|1977.24|1977.4|1977|136
1689798900000|2023-07-19 20:35:00|1977.4|1977.1|1977.43|1977.13|1977.63|1977.24|1977.4|1977.01|121
1689799200000|2023-07-19 20:40:00|1977.51|1977.01|1977.26|1976.96|1977.54|1977.13|1977.18|1976.81|157
1689799500000|2023-07-19 20:45:00|1977.27|1976.97|1977.33|1977.03|1977.36|1977.04|1977.14|1976.7|205
1689799800000|2023-07-19 20:50:00|1977.32|1977.02|1976.89|1976.59|1977.36|1977.03|1976.89|1976.4|203
1689800100000|2023-07-19 20:55:00|1976.9|1976.6|1976.83|1976.33|1977.46|1977.01|1976.63|1976.27|252
1689804000000|2023-07-19 22:00:00|1976.64|1976.14|1978.63|1978.13|1978.66|1978.16|1975.68|1975.18|602
1689804300000|2023-07-19 22:05:00|1978.59|1978.09|1978.36|1977.86|1979.2|1978.8|1978.16|1977.73|303
1689804600000|2023-07-19 22:10:00|1978.25|1977.95|1977.92|1977.42|1978.39|1978|1977.66|1977.36|244
1689804900000|2023-07-19 22:15:00|1977.79|1977.49|1978.11|1977.61|1978.22|1977.8|1977.62|1977.24|200
1689805200000|2023-07-19 22:20:00|1978.12|1977.62|1978.32|1977.82|1978.36|1977.9|1977.99|1977.5|128
1689805500000|2023-07-19 22:25:00|1978.16|1977.86|1978.27|1977.77|1978.32|1977.88|1978.02|1977.57|100
1689805800000|2023-07-19 22:30:00|1978.18|1977.88|1977.84|1977.34|1978.41|1977.91|1977.79|1977.29|136
1689806100000|2023-07-19 22:35:00|1977.82|1977.32|1977.91|1977.41|1978.1|1977.61|1977.56|1977.17|149
1689806400000|2023-07-19 22:40:00|1977.92|1977.42|1977.67|1977.17|1978.09|1977.66|1977.51|1977.07|139
1689806700000|2023-07-19 22:45:00|1977.64|1977.14|1977.77|1977.27|1978|1977.55|1977.48|1977.07|240
1689807000000|2023-07-19 22:50:00|1977.74|1977.24|1977.71|1977.21|1977.78|1977.29|1977.52|1977.03|154
1689807300000|2023-07-19 22:55:00|1977.67|1977.17|1977.76|1977.26|1977.97|1977.51|1977.61|1977.16|128
1689807600000|2023-07-19 23:00:00|1977.74|1977.24|1977.8|1977.3|1977.86|1977.49|1977.41|1977.02|161
1689807900000|2023-07-19 23:05:00|1977.79|1977.29|1977.47|1976.97|1977.95|1977.56|1977.28|1976.84|177
1689808200000|2023-07-19 23:10:00|1977.31|1977.01|1977.24|1976.74|1977.52|1977.14|1977.13|1976.74|209
1689808500000|2023-07-19 23:15:00|1977.23|1976.73|1977.33|1977.03|1977.55|1977.14|1977.13|1976.73|132
1689808800000|2023-07-19 23:20:00|1977.34|1977.04|1977.38|1977.08|1977.62|1977.22|1977.32|1976.89|155
1689809100000|2023-07-19 23:25:00|1977.37|1977.07|1977.48|1976.98|1977.58|1977.22|1977.28|1976.85|213
1689809400000|2023-07-19 23:30:00|1977.49|1976.99|1977.83|1977.33|1977.99|1977.59|1977.36|1976.97|254
1689809700000|2023-07-19 23:35:00|1977.84|1977.34|1978.1|1977.6|1978.14|1977.75|1977.73|1977.34|199
1689810000000|2023-07-19 23:40:00|1978.11|1977.61|1977.7|1977.4|1978.18|1977.79|1977.66|1977.26|230
1689810300000|2023-07-19 23:45:00|1977.8|1977.3|1977.9|1977.6|1977.97|1977.6|1977.53|1977.16|223
1689810600000|2023-07-19 23:50:00|1978|1977.5|1977.55|1977.25|1978.15|1977.71|1977.52|1977.14|169
1689810900000|2023-07-19 23:55:00|1977.56|1977.26|1977.95|1977.65|1978.06|1977.68|1977.35|1976.96|258
1689811200000|2023-07-20 00:00:00|1977.93|1977.63|1978.07|1977.77|1978.55|1978.17|1977.55|1977.15|468
1689811500000|2023-07-20 00:05:00|1978.06|1977.76|1979.09|1978.59|1979.18|1978.78|1978.04|1977.64|534
1689811800000|2023-07-20 00:10:00|1979.1|1978.6|1979.22|1978.92|1979.42|1979.02|1978.79|1978.39|439
1689812100000|2023-07-20 00:15:00|1979.35|1978.85|1978.84|1978.54|1979.48|1979.09|1978.79|1978.44|489
1689812400000|2023-07-20 00:20:00|1978.87|1978.57|1978.83|1978.53|1979.16|1978.76|1978.52|1978.13|442
1689812700000|2023-07-20 00:25:00|1978.82|1978.52|1978.99|1978.69|1979.23|1978.84|1978.74|1978.37|365
1689813000000|2023-07-20 00:30:00|1978.98|1978.68|1978.89|1978.39|1979.54|1979.15|1978.57|1978.19|549
1689813300000|2023-07-20 00:35:00|1978.93|1978.43|1978.55|1978.25|1978.99|1978.59|1978.41|1978|421
1689813600000|2023-07-20 00:40:00|1978.67|1978.17|1978.53|1978.23|1978.79|1978.4|1978.38|1978.04|367
1689813900000|2023-07-20 00:45:00|1978.52|1978.22|1978.54|1978.24|1979.05|1978.68|1978.33|1977.97|357
1689814200000|2023-07-20 00:50:00|1978.53|1978.23|1979.16|1978.86|1979.28|1978.87|1978.53|1978.22|563
1689814500000|2023-07-20 00:55:00|1979.15|1978.85|1979.25|1978.95|1979.58|1979.19|1979.13|1978.74|493
1689814800000|2023-07-20 01:00:00|1979.28|1978.98|1979.79|1979.49|1980.38|1980.02|1979.18|1978.88|784
1689815100000|2023-07-20 01:05:00|1979.76|1979.46|1980.45|1979.95|1980.53|1980.14|1979.34|1978.94|665
1689815400000|2023-07-20 01:10:00|1980.44|1979.94|1979.75|1979.45|1980.44|1980.05|1979.33|1978.95|570
1689815700000|2023-07-20 01:15:00|1979.78|1979.48|1980.92|1980.62|1981.42|1980.95|1979.71|1979.31|943
1689816000000|2023-07-20 01:20:00|1980.91|1980.61|1981.48|1980.98|1981.48|1981.1|1980.64|1980.24|839
1689816300000|2023-07-20 01:25:00|1981.49|1980.99|1982.31|1982.01|1982.76|1982.41|1981.22|1980.88|878
1689816600000|2023-07-20 01:30:00|1982.3|1982|1984.03|1983.53|1984.2|1983.81|1982.12|1981.79|1291
1689816900000|2023-07-20 01:35:00|1984.11|1983.61|1984.13|1983.63|1985.46|1985.05|1983.85|1983.46|1239
1689817200000|2023-07-20 01:40:00|1984.12|1983.62|1985.04|1984.54|1985.05|1984.71|1983.5|1983.16|1035
1689817500000|2023-07-20 01:45:00|1985|1984.5|1985.16|1984.86|1985.57|1985.17|1984.71|1984.36|846
1689817800000|2023-07-20 01:50:00|1985.15|1984.85|1984.9|1984.6|1985.52|1985.17|1984.65|1984.21|787
1689818100000|2023-07-20 01:55:00|1984.91|1984.61|1985.13|1984.83|1985.47|1985.17|1984.54|1984.16|735
1689818400000|2023-07-20 02:00:00|1985.21|1984.91|1986.01|1985.71|1986.54|1986.17|1984.97|1984.6|840
1689818700000|2023-07-20 02:05:00|1986.02|1985.72|1984.51|1984.01|1986.18|1985.76|1984.41|1984.01|674
1689819000000|2023-07-20 02:10:00|1984.5|1984|1984.14|1983.64|1984.51|1984.11|1983.91|1983.49|628
1689819300000|2023-07-20 02:15:00|1984.08|1983.78|1985.02|1984.72|1985.13|1984.73|1984.08|1983.76|535
1689819600000|2023-07-20 02:20:00|1985|1984.7|1985.33|1985.03|1985.36|1985.06|1984.93|1984.52|411
1689819900000|2023-07-20 02:25:00|1985.32|1985.02|1985.18|1984.88|1985.48|1985.14|1984.96|1984.56|444
1689820200000|2023-07-20 02:30:00|1985.11|1984.81|1985.87|1985.57|1986.21|1985.85|1985.07|1984.75|598
1689820500000|2023-07-20 02:35:00|1985.88|1985.58|1985.24|1984.74|1986.09|1985.78|1985.08|1984.68|644
1689820800000|2023-07-20 02:40:00|1985.25|1984.75|1985.3|1985|1985.51|1985.16|1984.86|1984.47|525
1689821100000|2023-07-20 02:45:00|1985.31|1985.01|1985.77|1985.47|1986.13|1985.76|1985.2|1984.86|532
1689821400000|2023-07-20 02:50:00|1985.76|1985.46|1986.39|1985.89|1986.4|1986.02|1985.63|1985.23|476
1689821700000|2023-07-20 02:55:00|1986.28|1985.98|1986.71|1986.41|1986.87|1986.49|1986.22|1985.85|742
1689822000000|2023-07-20 03:00:00|1986.69|1986.39|1985.69|1985.39|1986.82|1986.48|1985.63|1985.32|607
1689822300000|2023-07-20 03:05:00|1985.7|1985.4|1986.8|1986.5|1986.95|1986.57|1985.53|1985.16|610
1689822600000|2023-07-20 03:10:00|1986.81|1986.51|1986.98|1986.48|1987.07|1986.66|1986.45|1986.05|587
1689822900000|2023-07-20 03:15:00|1986.87|1986.57|1986.75|1986.45|1987.58|1987.22|1986.67|1986.32|667
1689823200000|2023-07-20 03:20:00|1986.76|1986.46|1987.62|1987.12|1987.77|1987.37|1986.68|1986.32|443
1689823500000|2023-07-20 03:25:00|1987.63|1987.13|1986.93|1986.43|1987.72|1987.31|1986.67|1986.27|413
1689823800000|2023-07-20 03:30:00|1986.83|1986.33|1986.02|1985.52|1986.83|1986.43|1985.89|1985.41|362
1689824100000|2023-07-20 03:35:00|1986.03|1985.53|1985.7|1985.4|1986.23|1985.86|1985.53|1985.19|440
1689824400000|2023-07-20 03:40:00|1985.69|1985.39|1985.84|1985.54|1985.91|1985.56|1985.56|1985.22|269
1689824700000|2023-07-20 03:45:00|1985.81|1985.51|1986.2|1985.7|1986.24|1985.89|1985.69|1985.32|261
1689825000000|2023-07-20 03:50:00|1986.19|1985.69|1985.68|1985.38|1986.26|1985.87|1985.55|1985.22|297
1689825300000|2023-07-20 03:55:00|1985.78|1985.28|1985.38|1985.08|1986.12|1985.82|1985.3|1984.97|368
1689825600000|2023-07-20 04:00:00|1985.42|1985.12|1985.6|1985.3|1985.73|1985.39|1984.97|1984.59|421
1689825900000|2023-07-20 04:05:00|1985.72|1985.22|1985.37|1985.07|1985.73|1985.35|1985.2|1984.85|263
1689826200000|2023-07-20 04:10:00|1985.36|1985.06|1985.48|1984.98|1985.74|1985.37|1985.28|1984.85|260
1689826500000|2023-07-20 04:15:00|1985.47|1984.97|1984.88|1984.58|1985.59|1985.19|1984.88|1984.5|271
1689826800000|2023-07-20 04:20:00|1984.9|1984.6|1984.62|1984.12|1985.29|1984.89|1984.54|1984.12|442
1689827100000|2023-07-20 04:25:00|1984.63|1984.13|1985.06|1984.76|1985.13|1984.76|1984.58|1984.1|367
1689827400000|2023-07-20 04:30:00|1985.05|1984.75|1984.65|1984.35|1985.05|1984.75|1984.57|1984.21|355
1689827700000|2023-07-20 04:35:00|1984.64|1984.34|1984.72|1984.22|1985.01|1984.62|1984.57|1984.16|291
1689828000000|2023-07-20 04:40:00|1984.61|1984.31|1984.92|1984.42|1984.95|1984.51|1984.33|1983.93|327
1689828300000|2023-07-20 04:45:00|1984.93|1984.43|1984.82|1984.32|1984.95|1984.55|1984.67|1984.27|272
1689828600000|2023-07-20 04:50:00|1984.83|1984.33|1984.62|1984.32|1984.98|1984.57|1984.59|1984.22|242
1689828900000|2023-07-20 04:55:00|1984.72|1984.42|1984.97|1984.47|1985.07|1984.67|1984.43|1984.08|232
1689829200000|2023-07-20 05:00:00|1984.95|1984.45|1984.49|1984.19|1985.04|1984.65|1984.16|1983.76|453
1689829500000|2023-07-20 05:05:00|1984.5|1984.2|1984.39|1984.09|1984.83|1984.46|1984.3|1983.92|420
1689829800000|2023-07-20 05:10:00|1984.37|1984.07|1984.59|1984.09|1984.88|1984.48|1984.35|1983.96|348
1689830100000|2023-07-20 05:15:00|1984.63|1984.13|1984.19|1983.89|1984.63|1984.21|1984.11|1983.7|293
1689830400000|2023-07-20 05:20:00|1984.2|1983.9|1984.09|1983.59|1984.87|1984.45|1983.58|1983.19|617
1689830700000|2023-07-20 05:25:00|1984.1|1983.6|1983.75|1983.45|1984.43|1983.96|1983.42|1982.92|468
1689831000000|2023-07-20 05:30:00|1983.76|1983.46|1983.96|1983.66|1984.19|1983.81|1983.1|1982.75|589
1689831300000|2023-07-20 05:35:00|1983.98|1983.68|1982.38|1982.08|1984.19|1983.89|1982.33|1981.92|635
1689831600000|2023-07-20 05:40:00|1982.34|1982.04|1982.07|1981.77|1982.54|1982.16|1981.5|1981.14|714
1689831900000|2023-07-20 05:45:00|1981.99|1981.69|1981.35|1981.05|1982.51|1982.14|1981.34|1981.01|668
1689832200000|2023-07-20 05:50:00|1981.4|1981.1|1980.65|1980.35|1981.95|1981.53|1980.48|1980.12|691
1689832500000|2023-07-20 05:55:00|1980.7|1980.4|1981.12|1980.62|1981.45|1981.1|1980.34|1979.97|946
1689832800000|2023-07-20 06:00:00|1981.14|1980.64|1981.07|1980.77|1982.31|1981.89|1980.94|1980.53|904
1689833100000|2023-07-20 06:05:00|1981.06|1980.76|1980.07|1979.77|1981.3|1980.93|1979.92|1979.53|776
1689833400000|2023-07-20 06:10:00|1980.08|1979.78|1980.45|1980.15|1980.78|1980.39|1979.97|1979.59|850
1689833700000|2023-07-20 06:15:00|1980.42|1980.12|1979.59|1979.09|1980.6|1980.2|1979.25|1978.82|822
1689834000000|2023-07-20 06:20:00|1979.6|1979.1|1980.99|1980.69|1981.17|1980.83|1979.41|1979.04|791
1689834300000|2023-07-20 06:25:00|1981.01|1980.71|1981.81|1981.51|1982.73|1982.41|1980.99|1980.58|769
1689834600000|2023-07-20 06:30:00|1981.78|1981.48|1981.53|1981.23|1982.36|1981.96|1980.95|1980.59|796
1689834900000|2023-07-20 06:35:00|1981.48|1981.18|1981.16|1980.86|1982.43|1982.11|1981.07|1980.72|758
1689835200000|2023-07-20 06:40:00|1981.15|1980.85|1981.12|1980.62|1981.79|1981.38|1980.48|1980.09|726
1689835500000|2023-07-20 06:45:00|1981.11|1980.61|1981.14|1980.84|1981.45|1981.06|1980.75|1980.33|738
1689835800000|2023-07-20 06:50:00|1981.16|1980.86|1981.33|1980.83|1981.51|1981.1|1980.63|1980.25|661
1689836100000|2023-07-20 06:55:00|1981.34|1980.84|1980.79|1980.49|1981.68|1981.31|1980.76|1980.46|643
1689836400000|2023-07-20 07:00:00|1980.89|1980.59|1982.43|1982.13|1982.52|1982.17|1980.66|1980.36|949
1689836700000|2023-07-20 07:05:00|1982.55|1982.25|1982.18|1981.88|1982.75|1982.45|1982.09|1981.73|877
1689837000000|2023-07-20 07:10:00|1982.19|1981.89|1982.45|1981.95|1982.87|1982.56|1981.86|1981.52|800
1689837300000|2023-07-20 07:15:00|1982.39|1982.09|1981.2|1980.9|1982.75|1982.37|1981.2|1980.81|867
1689837600000|2023-07-20 07:20:00|1981.3|1980.8|1980.84|1980.54|1981.42|1981.06|1980.69|1980.37|808
1689837900000|2023-07-20 07:25:00|1980.85|1980.55|1980.87|1980.57|1981.36|1981.04|1980.1|1979.76|795
1689838200000|2023-07-20 07:30:00|1980.85|1980.55|1980.28|1979.98|1980.93|1980.57|1979.89|1979.54|860
1689838500000|2023-07-20 07:35:00|1980.35|1980.05|1979.51|1979.21|1981.7|1981.4|1979.47|1979.07|898
1689838800000|2023-07-20 07:40:00|1979.56|1979.26|1978.84|1978.54|1980.04|1979.7|1978.72|1978.32|786
1689839100000|2023-07-20 07:45:00|1978.83|1978.53|1978.74|1978.44|1979.61|1979.22|1978.55|1978.15|789
1689839400000|2023-07-20 07:50:00|1978.78|1978.48|1979.25|1978.95|1979.5|1979.13|1978.07|1977.77|694
1689839700000|2023-07-20 07:55:00|1979.24|1978.94|1979.43|1979.13|1979.69|1979.32|1979.08|1978.7|614
1689840000000|2023-07-20 08:00:00|1979.37|1979.07|1979.38|1979.08|1979.85|1979.5|1978.4|1978.1|730
1689840300000|2023-07-20 08:05:00|1979.39|1979.09|1979.7|1979.4|1979.87|1979.52|1979.3|1978.96|601
1689840600000|2023-07-20 08:10:00|1979.69|1979.39|1981.41|1981.11|1981.5|1981.11|1979.68|1979.26|597
1689840900000|2023-07-20 08:15:00|1981.38|1981.08|1981.63|1981.33|1982.3|1981.89|1981.15|1980.73|741
1689841200000|2023-07-20 08:20:00|1981.64|1981.34|1982.89|1982.59|1983.17|1982.84|1981.3|1980.88|702
1689841500000|2023-07-20 08:25:00|1982.99|1982.49|1983.05|1982.75|1983.54|1983.23|1982.73|1982.38|831
1689841800000|2023-07-20 08:30:00|1983.06|1982.76|1983.11|1982.61|1983.64|1983.26|1982.59|1982.25|693
1689842100000|2023-07-20 08:35:00|1983.1|1982.6|1983.05|1982.75|1983.6|1983.23|1982.92|1982.57|610
1689842400000|2023-07-20 08:40:00|1983.04|1982.74|1983.58|1983.28|1983.76|1983.43|1983.04|1982.74|536
1689842700000|2023-07-20 08:45:00|1983.46|1983.16|1982.69|1982.39|1984.04|1983.71|1982.59|1982.2|572
1689843000000|2023-07-20 08:50:00|1982.7|1982.4|1981.65|1981.15|1982.7|1982.4|1981.17|1980.87|589
1689843300000|2023-07-20 08:55:00|1981.62|1981.12|1981.8|1981.5|1982.23|1981.92|1981.18|1980.74|591
1689843600000|2023-07-20 09:00:00|1981.81|1981.51|1982.24|1981.94|1982.64|1982.24|1981.28|1980.91|729
1689843900000|2023-07-20 09:05:00|1982.23|1981.93|1982.13|1981.83|1982.59|1982.29|1981.92|1981.57|460
1689844200000|2023-07-20 09:10:00|1982.25|1981.75|1981.11|1980.81|1982.25|1981.84|1980.78|1980.46|507
1689844500000|2023-07-20 09:15:00|1981.09|1980.79|1981.29|1980.99|1981.52|1981.17|1980.89|1980.52|500
1689844800000|2023-07-20 09:20:00|1981.3|1981|1981.31|1981.01|1981.9|1981.52|1981.13|1980.73|510
1689845100000|2023-07-20 09:25:00|1981.33|1981.03|1981.81|1981.31|1982.19|1981.79|1981.32|1980.93|445
1689845400000|2023-07-20 09:30:00|1981.69|1981.39|1982.02|1981.72|1982.13|1981.83|1981.59|1981.19|408
1689845700000|2023-07-20 09:35:00|1981.93|1981.63|1981.87|1981.37|1982.15|1981.78|1981.74|1981.35|347
1689846000000|2023-07-20 09:40:00|1981.75|1981.45|1981.49|1981.19|1981.9|1981.59|1981.15|1980.79|498
1689846300000|2023-07-20 09:45:00|1981.5|1981.2|1981.83|1981.53|1981.95|1981.61|1981.35|1980.99|431
1689846600000|2023-07-20 09:50:00|1981.82|1981.52|1981.56|1981.26|1982.5|1982.2|1981.52|1981.22|435
1689846900000|2023-07-20 09:55:00|1981.53|1981.23|1981.1|1980.8|1981.72|1981.34|1981.04|1980.64|411
1689847200000|2023-07-20 10:00:00|1981.17|1980.87|1981.77|1981.47|1982.03|1981.64|1981.13|1980.76|428
1689847500000|2023-07-20 10:05:00|1981.76|1981.46|1982.3|1982|1982.62|1982.24|1981.65|1981.25|451
1689847800000|2023-07-20 10:10:00|1982.4|1981.9|1983.19|1982.89|1983.29|1982.92|1982.32|1981.9|446
1689848100000|2023-07-20 10:15:00|1983.18|1982.88|1983.33|1983.03|1983.49|1983.09|1983.05|1982.75|379
1689848400000|2023-07-20 10:20:00|1983.34|1983.04|1983.07|1982.77|1983.39|1983.09|1982.91|1982.59|383
1689848700000|2023-07-20 10:25:00|1983.06|1982.76|1982.98|1982.68|1983.26|1982.92|1982.86|1982.47|439
1689849000000|2023-07-20 10:30:00|1982.97|1982.67|1982.31|1982.01|1983.09|1982.75|1982.31|1982.01|423
1689849300000|2023-07-20 10:35:00|1982.3|1982|1982.46|1982.16|1982.78|1982.45|1981.83|1981.41|437
1689849600000|2023-07-20 10:40:00|1982.43|1982.13|1982.16|1981.86|1983.22|1982.91|1982.16|1981.83|452
1689849900000|2023-07-20 10:45:00|1982.15|1981.85|1981.3|1981|1982.15|1981.85|1981.27|1980.89|582
1689850200000|2023-07-20 10:50:00|1981.41|1980.91|1980.59|1980.29|1981.58|1981.21|1980.47|1980.07|514
1689850500000|2023-07-20 10:55:00|1980.61|1980.31|1980.73|1980.43|1981.09|1980.75|1980.35|1980.02|554
1689850800000|2023-07-20 11:00:00|1980.74|1980.44|1980.73|1980.43|1981.53|1981.14|1980.33|1980|580
1689851100000|2023-07-20 11:05:00|1980.74|1980.44|1981.33|1981.03|1981.55|1981.16|1980.67|1980.29|543
1689851400000|2023-07-20 11:10:00|1981.49|1980.99|1980.31|1980.01|1982.17|1981.79|1980.3|1979.9|510
1689851700000|2023-07-20 11:15:00|1980.28|1979.98|1980.93|1980.63|1981.28|1980.95|1979.57|1979.18|627
1689852000000|2023-07-20 11:20:00|1980.91|1980.61|1981.23|1980.93|1981.45|1981.14|1980.86|1980.49|479
1689852300000|2023-07-20 11:25:00|1981.24|1980.94|1981.6|1981.3|1982.24|1981.94|1981.16|1980.81|522
1689852600000|2023-07-20 11:30:00|1981.63|1981.33|1981.97|1981.67|1982|1981.7|1980.99|1980.66|493
1689852900000|2023-07-20 11:35:00|1981.98|1981.68|1981.98|1981.68|1982.11|1981.81|1981.77|1981.41|411
1689853200000|2023-07-20 11:40:00|1981.99|1981.69|1981.98|1981.68|1982.17|1981.79|1981.71|1981.35|403
1689853500000|2023-07-20 11:45:00|1981.96|1981.66|1981.69|1981.39|1982.05|1981.75|1981.61|1981.23|383
1689853800000|2023-07-20 11:50:00|1981.67|1981.37|1982.13|1981.83|1982.19|1981.89|1981.31|1980.91|422
1689854100000|2023-07-20 11:55:00|1982.14|1981.84|1981.66|1981.36|1982.64|1982.28|1981.65|1981.35|490
1689854400000|2023-07-20 12:00:00|1981.63|1981.33|1980.88|1980.58|1981.72|1981.4|1980.52|1980.22|695
1689854700000|2023-07-20 12:05:00|1980.87|1980.57|1981.03|1980.73|1981.46|1981.16|1980.54|1980.23|589
1689855000000|2023-07-20 12:10:00|1981.01|1980.71|1980.99|1980.49|1981.07|1980.77|1979.95|1979.65|810
1689855300000|2023-07-20 12:15:00|1980.94|1980.64|1981.46|1981.16|1981.83|1981.52|1980.94|1980.57|670
1689855600000|2023-07-20 12:20:00|1981.47|1981.17|1978.7|1978.4|1981.64|1981.26|1978.46|1978.13|1095
1689855900000|2023-07-20 12:25:00|1978.67|1978.37|1978.56|1978.06|1978.9|1978.52|1977.46|1977.04|865
1689856200000|2023-07-20 12:30:00|1978.59|1978.09|1976.19|1975.89|1978.59|1978.09|1974.86|1974.36|1736
1689856500000|2023-07-20 12:35:00|1976.18|1975.88|1974.54|1974.24|1977.18|1976.88|1973.89|1973.57|1492
1689856800000|2023-07-20 12:40:00|1974.47|1974.17|1973.12|1972.82|1975.55|1975.21|1972.64|1972.28|1481
1689857100000|2023-07-20 12:45:00|1973.16|1972.86|1974.91|1974.61|1975.29|1974.9|1972.85|1972.55|1320
1689857400000|2023-07-20 12:50:00|1974.9|1974.6|1974.45|1974.15|1975.18|1974.88|1974.04|1973.71|1022
1689857700000|2023-07-20 12:55:00|1974.42|1974.12|1974.19|1973.89|1974.86|1974.56|1973.67|1973.34|1134
1689858000000|2023-07-20 13:00:00|1974.2|1973.9|1974.06|1973.76|1976.43|1976.13|1973.77|1973.47|1413
1689858300000|2023-07-20 13:05:00|1974.02|1973.72|1975.87|1975.57|1975.92|1975.62|1972.96|1972.66|1225
1689858600000|2023-07-20 13:10:00|1976|1975.7|1977.65|1977.35|1977.77|1977.45|1975.46|1975.16|1038
1689858900000|2023-07-20 13:15:00|1977.68|1977.38|1977.95|1977.65|1978.82|1978.52|1977.55|1977.25|1159
1689859200000|2023-07-20 13:20:00|1977.97|1977.67|1978.65|1978.35|1978.65|1978.35|1977.87|1977.54|813
1689859500000|2023-07-20 13:25:00|1978.64|1978.34|1979.39|1979.09|1980.34|1980.04|1978.45|1978.15|998
1689859800000|2023-07-20 13:30:00|1979.44|1979.14|1976.8|1976.5|1979.59|1979.29|1976.8|1976.5|1358
1689860100000|2023-07-20 13:35:00|1976.67|1976.37|1974.82|1974.52|1976.93|1976.57|1974.36|1974.01|1462
1689860400000|2023-07-20 13:40:00|1974.8|1974.5|1973.12|1972.82|1974.85|1974.51|1972.96|1972.64|1479
1689860700000|2023-07-20 13:45:00|1973.13|1972.83|1974.87|1974.57|1975.15|1974.83|1973.04|1972.71|1393
1689861000000|2023-07-20 13:50:00|1974.82|1974.52|1976.1|1975.8|1976.53|1976.18|1974.46|1974.16|1150
1689861300000|2023-07-20 13:55:00|1976|1975.7|1976.16|1975.86|1976.82|1976.52|1975.71|1975.34|1223
1689861600000|2023-07-20 14:00:00|1976.17|1975.87|1975.83|1975.53|1977.72|1977.3|1975.2|1974.8|1287
1689861900000|2023-07-20 14:05:00|1975.84|1975.54|1972.47|1972.17|1976.42|1976.12|1972.4|1971.98|1414
1689862200000|2023-07-20 14:10:00|1972.5|1972.2|1971.43|1971.13|1973.02|1972.68|1970.72|1970.42|1544
1689862500000|2023-07-20 14:15:00|1971.42|1971.12|1972.65|1972.35|1973.46|1973.16|1971.17|1970.8|1370
1689862800000|2023-07-20 14:20:00|1972.7|1972.4|1972.27|1971.97|1973.73|1973.43|1972.05|1971.75|1306
1689863100000|2023-07-20 14:25:00|1972.23|1971.93|1972.04|1971.74|1972.9|1972.6|1970.89|1970.59|1260
1689863400000|2023-07-20 14:30:00|1972.05|1971.75|1970.24|1969.94|1972.65|1972.29|1970.11|1969.81|1268
1689863700000|2023-07-20 14:35:00|1970.19|1969.89|1969.32|1969.02|1971.34|1970.97|1968.88|1968.51|1360
1689864000000|2023-07-20 14:40:00|1969.3|1969|1966.82|1966.52|1969.91|1969.61|1966.03|1965.62|1447
1689864300000|2023-07-20 14:45:00|1966.74|1966.44|1968.14|1967.84|1968.79|1968.49|1966.23|1965.93|1306
1689864600000|2023-07-20 14:50:00|1968.32|1968.02|1968.84|1968.54|1969.26|1968.96|1968.18|1967.86|1196
1689864900000|2023-07-20 14:55:00|1968.82|1968.52|1970.73|1970.43|1971.09|1970.77|1968.65|1968.35|1080
1689865200000|2023-07-20 15:00:00|1970.74|1970.44|1970.24|1969.94|1970.98|1970.64|1969.02|1968.65|1039
1689865500000|2023-07-20 15:05:00|1970.23|1969.93|1969.71|1969.41|1970.42|1970.12|1969.41|1969.03|708
1689865800000|2023-07-20 15:10:00|1969.7|1969.4|1970.28|1969.98|1971.26|1970.93|1969.7|1969.4|778
1689866100000|2023-07-20 15:15:00|1970.27|1969.97|1969.48|1969.18|1970.43|1970.09|1969.35|1969.05|701
1689866400000|2023-07-20 15:20:00|1969.76|1969.46|1970.78|1970.48|1971.02|1970.71|1969.27|1968.97|739
1689866700000|2023-07-20 15:25:00|1970.76|1970.46|1969.72|1969.42|1970.94|1970.52|1969.59|1969.24|736
1689867000000|2023-07-20 15:30:00|1969.71|1969.41|1969.96|1969.66|1970.58|1970.28|1969.42|1969.11|661
1689867300000|2023-07-20 15:35:00|1969.97|1969.67|1969.37|1969.07|1970.54|1970.24|1969.37|1968.98|723
1689867600000|2023-07-20 15:40:00|1969.33|1969.03|1968.16|1967.66|1969.98|1969.62|1967.94|1967.56|853
1689867900000|2023-07-20 15:45:00|1968.17|1967.67|1967.8|1967.3|1968.28|1967.9|1967.65|1967.26|764
1689868200000|2023-07-20 15:50:00|1967.81|1967.31|1969.43|1969.13|1969.71|1969.41|1967.35|1967.02|892
1689868500000|2023-07-20 15:55:00|1969.42|1969.12|1968.87|1968.57|1969.48|1969.18|1968.43|1968.12|707
1689868800000|2023-07-20 16:00:00|1968.85|1968.55|1968.41|1968.11|1969.26|1968.87|1968.15|1967.84|739
1689869100000|2023-07-20 16:05:00|1968.45|1968.15|1968.92|1968.62|1968.93|1968.63|1968.03|1967.73|666
1689869400000|2023-07-20 16:10:00|1968.94|1968.64|1967.28|1966.98|1969.07|1968.74|1967.19|1966.89|673
1689869700000|2023-07-20 16:15:00|1967.3|1967|1966.69|1966.39|1967.67|1967.37|1966.56|1966.17|631
1689870000000|2023-07-20 16:20:00|1966.67|1966.37|1965.69|1965.39|1967.07|1966.77|1965.56|1965.2|757
1689870300000|2023-07-20 16:25:00|1965.68|1965.38|1967.74|1967.44|1967.79|1967.49|1965.66|1965.27|756
1689870600000|2023-07-20 16:30:00|1967.72|1967.42|1967.77|1967.47|1968.43|1968.13|1967.09|1966.79|632
1689870900000|2023-07-20 16:35:00|1967.76|1967.46|1967.06|1966.76|1968.04|1967.7|1966.9|1966.6|601
1689871200000|2023-07-20 16:40:00|1967.14|1966.84|1966.39|1966.09|1967.56|1967.26|1966.31|1966.01|622
1689871500000|2023-07-20 16:45:00|1966.38|1966.08|1967.6|1967.3|1967.66|1967.3|1965.53|1965.23|844
1689871800000|2023-07-20 16:50:00|1967.59|1967.29|1967.87|1967.57|1968|1967.7|1967.4|1967.1|595
1689872100000|2023-07-20 16:55:00|1967.96|1967.66|1968.16|1967.86|1968.31|1967.99|1967.35|1967.05|679
1689872400000|2023-07-20 17:00:00|1968.15|1967.85|1968.75|1968.45|1968.83|1968.46|1968.15|1967.74|641
1689872700000|2023-07-20 17:05:00|1968.76|1968.46|1968.9|1968.6|1969.49|1969.17|1968.64|1968.31|774
1689873000000|2023-07-20 17:10:00|1968.92|1968.62|1968.96|1968.66|1969.33|1969.03|1968.55|1968.25|494
1689873300000|2023-07-20 17:15:00|1968.94|1968.64|1968.74|1968.44|1969.44|1969.12|1968.63|1968.24|519
1689873600000|2023-07-20 17:20:00|1968.73|1968.43|1968.73|1968.43|1968.88|1968.58|1968.16|1967.86|546
1689873900000|2023-07-20 17:25:00|1968.72|1968.42|1968.68|1968.38|1968.93|1968.59|1968.48|1968.18|704
1689874200000|2023-07-20 17:30:00|1968.65|1968.35|1969.49|1969.19|1969.67|1969.37|1968.5|1968.2|670
1689874500000|2023-07-20 17:35:00|1969.56|1969.26|1969.56|1969.26|1969.57|1969.27|1969.13|1968.81|434
1689874800000|2023-07-20 17:40:00|1969.57|1969.27|1970.26|1969.96|1970.4|1970.1|1969.5|1969.17|516
1689875100000|2023-07-20 17:45:00|1970.27|1969.97|1970.17|1969.87|1970.52|1970.22|1970.1|1969.8|464
1689875400000|2023-07-20 17:50:00|1970.16|1969.86|1970.88|1970.58|1971.05|1970.75|1969.92|1969.62|424
1689875700000|2023-07-20 17:55:00|1970.89|1970.59|1970.78|1970.48|1971.16|1970.84|1970.75|1970.43|434
1689876000000|2023-07-20 18:00:00|1970.79|1970.49|1970.86|1970.56|1971.26|1970.94|1970.79|1970.48|468
1689876300000|2023-07-20 18:05:00|1970.93|1970.63|1970.88|1970.58|1971.11|1970.76|1970.37|1970.01|422
1689876600000|2023-07-20 18:10:00|1970.85|1970.55|1970.61|1970.31|1971.02|1970.65|1970.41|1970.08|410
1689876900000|2023-07-20 18:15:00|1970.62|1970.32|1970.83|1970.53|1971.03|1970.69|1970.46|1970.07|414
1689877200000|2023-07-20 18:20:00|1970.84|1970.54|1970.44|1970.14|1970.85|1970.55|1970.26|1969.83|355
1689877500000|2023-07-20 18:25:00|1970.48|1970.18|1970.15|1969.85|1971.03|1970.73|1970.13|1969.83|466
1689877800000|2023-07-20 18:30:00|1970.14|1969.84|1970.62|1970.32|1970.8|1970.41|1970.04|1969.68|478
1689878100000|2023-07-20 18:35:00|1970.63|1970.33|1970.99|1970.69|1971.15|1970.85|1970.63|1970.24|341
1689878400000|2023-07-20 18:40:00|1970.98|1970.68|1971.17|1970.87|1971.4|1971.1|1970.85|1970.55|324
1689878700000|2023-07-20 18:45:00|1971.2|1970.9|1970.03|1969.73|1971.72|1971.42|1969.35|1969.05|551
1689879000000|2023-07-20 18:50:00|1970.06|1969.76|1970.49|1970.19|1970.71|1970.31|1969.79|1969.49|337
1689879300000|2023-07-20 18:55:00|1970.48|1970.18|1969.91|1969.61|1970.61|1970.26|1969.82|1969.44|472
1689879600000|2023-07-20 19:00:00|1969.88|1969.58|1968.79|1968.49|1970|1969.7|1968.7|1968.35|464
1689879900000|2023-07-20 19:05:00|1968.92|1968.42|1969.41|1969.11|1969.56|1969.26|1968.78|1968.38|370
1689880200000|2023-07-20 19:10:00|1969.43|1969.13|1970.06|1969.76|1970.13|1969.83|1969.39|1969.05|391
1689880500000|2023-07-20 19:15:00|1970.09|1969.79|1971.23|1970.73|1971.26|1970.9|1969.99|1969.69|454
1689880800000|2023-07-20 19:20:00|1971.24|1970.74|1971.15|1970.85|1971.24|1970.88|1970.58|1970.28|416
1689881100000|2023-07-20 19:25:00|1971.17|1970.87|1970.77|1970.47|1971.27|1970.97|1970.74|1970.37|361
1689881400000|2023-07-20 19:30:00|1970.78|1970.48|1970.67|1970.37|1970.87|1970.55|1970.34|1970.04|385
1689881700000|2023-07-20 19:35:00|1970.69|1970.39|1970.73|1970.43|1971.06|1970.74|1970.62|1970.25|314
1689882000000|2023-07-20 19:40:00|1970.74|1970.44|1971.46|1971.16|1971.73|1971.4|1970.72|1970.42|380
1689882300000|2023-07-20 19:45:00|1971.43|1971.13|1970.36|1970.06|1971.44|1971.14|1970.33|1970.03|335
1689882600000|2023-07-20 19:50:00|1970.37|1970.07|1969.52|1969.22|1970.39|1970.09|1969.49|1969.19|440
1689882900000|2023-07-20 19:55:00|1969.54|1969.24|1969|1968.7|1969.63|1969.33|1968.96|1968.66|510
1689883200000|2023-07-20 20:00:00|1968.91|1968.61|1969.71|1969.41|1969.79|1969.44|1968.91|1968.61|295
1689883500000|2023-07-20 20:05:00|1969.72|1969.42|1969.37|1969.07|1969.96|1969.56|1969.36|1968.98|183
1689883800000|2023-07-20 20:10:00|1969.38|1969.08|1969.11|1968.61|1969.48|1969.09|1968.68|1968.31|263
1689884100000|2023-07-20 20:15:00|1969.1|1968.6|1969.43|1968.93|1969.46|1969.16|1968.98|1968.59|166
1689884400000|2023-07-20 20:20:00|1969.44|1968.94|1969.41|1968.91|1969.49|1969.1|1969.14|1968.75|149
1689884700000|2023-07-20 20:25:00|1969.26|1968.96|1969.48|1968.98|1969.66|1969.26|1969.24|1968.89|162
1689885000000|2023-07-20 20:30:00|1969.47|1968.97|1969.79|1969.29|1969.79|1969.42|1969.32|1968.92|132
1689885300000|2023-07-20 20:35:00|1969.78|1969.28|1969.73|1969.23|1969.84|1969.47|1969.51|1969.08|128
1689885600000|2023-07-20 20:40:00|1969.71|1969.21|1969.86|1969.36|1970.03|1969.6|1969.52|1969.15|154
1689885900000|2023-07-20 20:45:00|1969.9|1969.4|1969.92|1969.42|1970.01|1969.65|1969.54|1969.16|166
1689886200000|2023-07-20 20:50:00|1969.86|1969.36|1969.83|1969.33|1970.19|1969.77|1969.66|1969.28|176
1689886500000|2023-07-20 20:55:00|1969.72|1969.42|1969.73|1969.23|1969.98|1969.55|1969.55|1969.14|136
1689890400000|2023-07-20 22:00:00|1970.4|1969.9|1970.85|1970.35|1970.88|1970.42|1970.27|1969.77|164
1689890700000|2023-07-20 22:05:00|1970.74|1970.44|1970.73|1970.23|1970.83|1970.44|1970.5|1970.11|117
1689891000000|2023-07-20 22:10:00|1970.74|1970.24|1970.77|1970.27|1970.88|1970.48|1970.43|1970.03|120
1689891300000|2023-07-20 22:15:00|1970.78|1970.28|1970.6|1970.3|1970.78|1970.36|1970.34|1969.95|123
1689891600000|2023-07-20 22:20:00|1970.69|1970.19|1970.71|1970.41|1970.75|1970.41|1970.49|1970.12|116
1689891900000|2023-07-20 22:25:00|1970.7|1970.4|1970.61|1970.31|1970.83|1970.47|1970.52|1970.15|82
1689892200000|2023-07-20 22:30:00|1970.6|1970.3|1970.74|1970.24|1970.77|1970.34|1970.28|1969.85|169
1689892500000|2023-07-20 22:35:00|1970.73|1970.23|1970.58|1970.28|1970.88|1970.39|1970.45|1970.04|135
1689892800000|2023-07-20 22:40:00|1970.7|1970.2|1970.63|1970.33|1970.97|1970.5|1970.6|1970.2|100
1689893100000|2023-07-20 22:45:00|1970.69|1970.39|1970.77|1970.47|1971.02|1970.57|1970.61|1970.21|78
1689893400000|2023-07-20 22:50:00|1970.76|1970.46|1970.86|1970.56|1971.07|1970.67|1970.64|1970.24|84
1689893700000|2023-07-20 22:55:00|1970.9|1970.4|1970.87|1970.57|1971.1|1970.66|1970.85|1970.39|77
1689894000000|2023-07-20 23:00:00|1970.88|1970.58|1971.95|1971.45|1972.06|1971.58|1970.87|1970.51|266
1689894300000|2023-07-20 23:05:00|1971.96|1971.46|1971.88|1971.38|1972.07|1971.67|1971.7|1971.31|166
1689894600000|2023-07-20 23:10:00|1971.96|1971.46|1971.94|1971.64|1972.19|1971.79|1971.85|1971.45|129
1689894900000|2023-07-20 23:15:00|1971.96|1971.66|1972.07|1971.57|1972.18|1971.8|1971.81|1971.46|107
1689895200000|2023-07-20 23:20:00|1972.08|1971.58|1972.1|1971.6|1972.21|1971.8|1971.79|1971.39|130
1689895500000|2023-07-20 23:25:00|1972.09|1971.59|1971.9|1971.6|1972.1|1971.69|1971.76|1971.38|135
1689895800000|2023-07-20 23:30:00|1972|1971.5|1972.6|1972.1|1972.66|1972.23|1971.9|1971.5|250
1689896100000|2023-07-20 23:35:00|1972.61|1972.11|1972.69|1972.19|1972.72|1972.32|1972.4|1972.01|153
1689896400000|2023-07-20 23:40:00|1972.59|1972.29|1973|1972.7|1973.2|1972.8|1972.51|1972.12|210
1689896700000|2023-07-20 23:45:00|1972.99|1972.69|1972.82|1972.32|1973.12|1972.73|1972.57|1972.15|319
1689897000000|2023-07-20 23:50:00|1972.81|1972.31|1972.35|1971.85|1972.89|1972.49|1972.22|1971.85|206
1689897300000|2023-07-20 23:55:00|1972.23|1971.93|1972.47|1972.17|1972.78|1972.39|1972.17|1971.78|314
1689897600000|2023-07-21 00:00:00|1972.58|1972.08|1972.3|1971.8|1972.81|1972.39|1971.87|1971.49|464
1689897900000|2023-07-21 00:05:00|1972.32|1971.82|1972.1|1971.8|1972.77|1972.36|1972.03|1971.67|459
1689898200000|2023-07-21 00:10:00|1972.08|1971.78|1972.3|1972|1972.82|1972.32|1972.01|1971.62|362
1689898500000|2023-07-21 00:15:00|1972.28|1971.98|1972.34|1972.04|1972.72|1972.32|1972.18|1971.84|377
1689898800000|2023-07-21 00:20:00|1972.41|1971.91|1972.83|1972.33|1972.98|1972.57|1972.24|1971.85|374
1689899100000|2023-07-21 00:25:00|1972.82|1972.32|1972.58|1972.08|1972.97|1972.57|1972.43|1972.01|400
1689899400000|2023-07-21 00:30:00|1972.6|1972.1|1972.35|1971.85|1972.8|1972.41|1972.13|1971.77|384
1689899700000|2023-07-21 00:35:00|1972.3|1972|1972.65|1972.15|1973|1972.59|1972.13|1971.74|365
1689900000000|2023-07-21 00:40:00|1972.66|1972.16|1972.85|1972.35|1973.14|1972.73|1972.46|1972.1|335
1689900300000|2023-07-21 00:45:00|1972.84|1972.34|1973.47|1973.17|1973.52|1973.19|1972.84|1972.34|354
1689900600000|2023-07-21 00:50:00|1973.49|1973.19|1973.53|1973.23|1973.66|1973.25|1972.84|1972.45|438
1689900900000|2023-07-21 00:55:00|1973.62|1973.12|1973.18|1972.88|1973.62|1973.32|1972.78|1972.39|435
1689901200000|2023-07-21 01:00:00|1973.16|1972.86|1973|1972.5|1973.48|1973.11|1972.78|1972.38|741
1689901500000|2023-07-21 01:05:00|1972.99|1972.49|1972.26|1971.96|1973.45|1973.07|1972.19|1971.78|616
1689901800000|2023-07-21 01:10:00|1972.25|1971.95|1972.21|1971.71|1972.59|1972.17|1971.75|1971.37|480
1689902100000|2023-07-21 01:15:00|1972.26|1971.76|1972.15|1971.65|1972.59|1972.19|1971.76|1971.36|814
1689902400000|2023-07-21 01:20:00|1972.17|1971.67|1972.04|1971.74|1972.39|1972.01|1971.77|1971.35|664
1689902700000|2023-07-21 01:25:00|1972|1971.7|1972.27|1971.77|1972.5|1972.07|1971.93|1971.56|533
1689903000000|2023-07-21 01:30:00|1972.28|1971.78|1973.75|1973.25|1973.89|1973.48|1972.03|1971.72|1034
1689903300000|2023-07-21 01:35:00|1973.78|1973.28|1973.47|1972.97|1974.1|1973.7|1973.09|1972.7|790
1689903600000|2023-07-21 01:40:00|1973.46|1972.96|1973.31|1973.01|1973.69|1973.39|1973.05|1972.68|648
1689903900000|2023-07-21 01:45:00|1973.3|1973|1972.96|1972.66|1973.63|1973.24|1972.59|1972.28|567
1689904200000|2023-07-21 01:50:00|1972.97|1972.67|1972.88|1972.58|1973.28|1972.93|1972.69|1972.33|590
1689904500000|2023-07-21 01:55:00|1972.98|1972.48|1972.56|1972.26|1973.23|1972.86|1972.48|1972.12|485
1689904800000|2023-07-21 02:00:00|1972.57|1972.27|1972.83|1972.33|1973.04|1972.66|1972.41|1972|531
1689905100000|2023-07-21 02:05:00|1972.81|1972.31|1972.26|1971.76|1972.92|1972.54|1971.34|1970.94|709
1689905400000|2023-07-21 02:10:00|1972.32|1971.82|1972.15|1971.85|1972.76|1972.37|1971.99|1971.49|601
1689905700000|2023-07-21 02:15:00|1972.18|1971.88|1971.73|1971.23|1972.41|1972.01|1971.26|1970.85|579
1689906000000|2023-07-21 02:20:00|1971.69|1971.19|1971.82|1971.52|1972.22|1971.76|1971.51|1971.12|560
1689906300000|2023-07-21 02:25:00|1971.83|1971.53|1971.46|1970.96|1972.18|1971.77|1971.24|1970.83|550
1689906600000|2023-07-21 02:30:00|1971.47|1970.97|1971.19|1970.89|1972.06|1971.58|1970.87|1970.46|689
1689906900000|2023-07-21 02:35:00|1971.28|1970.78|1971.23|1970.73|1971.36|1970.94|1970.65|1970.28|529
1689907200000|2023-07-21 02:40:00|1971.24|1970.74|1972.17|1971.67|1972.31|1971.94|1971.07|1970.69|657
1689907500000|2023-07-21 02:45:00|1972.13|1971.63|1971.58|1971.08|1972.4|1972.06|1971.46|1971.07|541
1689907800000|2023-07-21 02:50:00|1971.49|1971.19|1971.15|1970.65|1971.69|1971.32|1971.05|1970.64|415
1689908100000|2023-07-21 02:55:00|1971.14|1970.64|1971.17|1970.67|1971.29|1970.85|1970.75|1970.35|461
1689908400000|2023-07-21 03:00:00|1971.16|1970.66|1970.81|1970.31|1971.4|1971.03|1970.68|1970.31|492
1689908700000|2023-07-21 03:05:00|1970.84|1970.34|1970.68|1970.18|1970.91|1970.52|1970.28|1969.83|432
1689909000000|2023-07-21 03:10:00|1970.69|1970.19|1970.61|1970.11|1970.91|1970.44|1970.4|1969.97|344
1689909300000|2023-07-21 03:15:00|1970.62|1970.12|1970.33|1970.03|1970.73|1970.35|1970.13|1969.73|415
1689909600000|2023-07-21 03:20:00|1970.43|1969.93|1970.47|1970.17|1970.81|1970.42|1970.27|1969.89|482
1689909900000|2023-07-21 03:25:00|1970.57|1970.07|1970.55|1970.05|1970.78|1970.35|1970.28|1969.83|416
1689910200000|2023-07-21 03:30:00|1970.56|1970.06|1970.57|1970.27|1970.92|1970.49|1970.33|1969.93|375
1689910500000|2023-07-21 03:35:00|1970.67|1970.17|1970.58|1970.08|1971.14|1970.73|1970.42|1970.01|288
1689910800000|2023-07-21 03:40:00|1970.59|1970.09|1970.6|1970.3|1971.33|1970.95|1970.32|1969.92|499
1689911100000|2023-07-21 03:45:00|1970.61|1970.31|1971.02|1970.72|1971.07|1970.77|1970.55|1970.13|287
1689911400000|2023-07-21 03:50:00|1971.04|1970.74|1970.67|1970.37|1971.23|1970.84|1970.59|1970.2|325
1689911700000|2023-07-21 03:55:00|1970.68|1970.38|1970.53|1970.03|1970.87|1970.48|1970.31|1969.91|224
1689912000000|2023-07-21 04:00:00|1970.51|1970.01|1970.7|1970.2|1970.92|1970.5|1970.23|1969.73|307
1689912300000|2023-07-21 04:05:00|1970.59|1970.29|1970.78|1970.28|1970.85|1970.49|1970.31|1969.94|259
1689912600000|2023-07-21 04:10:00|1970.79|1970.29|1970.99|1970.69|1971.1|1970.71|1970.57|1970.18|248
1689912900000|2023-07-21 04:15:00|1970.98|1970.68|1970.85|1970.35|1971.07|1970.69|1970.57|1970.2|292
1689913200000|2023-07-21 04:20:00|1970.73|1970.43|1971.17|1970.87|1971.3|1970.87|1970.64|1970.24|286
1689913500000|2023-07-21 04:25:00|1971.04|1970.74|1970.59|1970.29|1971.1|1970.75|1970.58|1970.21|311
1689913800000|2023-07-21 04:30:00|1970.6|1970.3|1970.81|1970.31|1971.31|1970.91|1970.57|1970.19|308
1689914100000|2023-07-21 04:35:00|1970.82|1970.32|1970.84|1970.34|1971.06|1970.66|1970.52|1970.13|246
1689914400000|2023-07-21 04:40:00|1970.86|1970.36|1970.51|1970.21|1970.89|1970.54|1970.51|1970.11|195
1689914700000|2023-07-21 04:45:00|1970.52|1970.22|1970.41|1969.91|1970.71|1970.32|1970.2|1969.8|167
1689915000000|2023-07-21 04:50:00|1970.32|1970.02|1969.52|1969.22|1970.52|1970.12|1969.49|1969.11|230
1689915300000|2023-07-21 04:55:00|1969.53|1969.23|1970.16|1969.86|1970.37|1969.97|1969.3|1968.83|465
1689915600000|2023-07-21 05:00:00|1970.26|1969.76|1970.11|1969.81|1970.34|1969.95|1969.85|1969.46|341
1689915900000|2023-07-21 05:05:00|1970.12|1969.82|1970.59|1970.09|1970.72|1970.33|1970.1|1969.7|312
1689916200000|2023-07-21 05:10:00|1970.6|1970.1|1970.36|1970.06|1970.69|1970.31|1970.15|1969.75|324
1689916500000|2023-07-21 05:15:00|1970.35|1970.05|1970.25|1969.75|1970.45|1970.07|1969.9|1969.59|288
1689916800000|2023-07-21 05:20:00|1970.27|1969.77|1970.17|1969.87|1970.36|1969.97|1969.94|1969.58|290
1689917100000|2023-07-21 05:25:00|1970.15|1969.85|1970.13|1969.63|1970.36|1969.91|1969.77|1969.45|331
1689917400000|2023-07-21 05:30:00|1970.12|1969.62|1969.65|1969.35|1970.37|1969.95|1969.2|1968.85|688
1689917700000|2023-07-21 05:35:00|1969.69|1969.19|1969.53|1969.03|1969.86|1969.39|1968.87|1968.48|621
1689918000000|2023-07-21 05:40:00|1969.52|1969.02|1969.39|1968.89|1969.77|1969.38|1969.14|1968.74|451
1689918300000|2023-07-21 05:45:00|1969.4|1968.9|1968.56|1968.26|1969.4|1969.07|1968.49|1968.06|516
1689918600000|2023-07-21 05:50:00|1968.5|1968.2|1969.18|1968.68|1969.47|1969.13|1968.31|1967.91|445
1689918900000|2023-07-21 05:55:00|1969.17|1968.87|1969.58|1969.28|1969.67|1969.28|1969.12|1968.73|483
1689919200000|2023-07-21 06:00:00|1969.54|1969.24|1970.53|1970.23|1970.62|1970.24|1969.24|1968.87|815
1689919500000|2023-07-21 06:05:00|1970.54|1970.24|1970.04|1969.74|1970.81|1970.42|1969.59|1969.2|663
1689919800000|2023-07-21 06:10:00|1970.02|1969.72|1971.29|1970.99|1971.62|1971.19|1969.74|1969.37|712
1689920100000|2023-07-21 06:15:00|1971.28|1970.98|1971.54|1971.24|1971.75|1971.35|1970.86|1970.47|680
1689920400000|2023-07-21 06:20:00|1971.56|1971.26|1971|1970.7|1971.88|1971.49|1970.74|1970.35|613
1689920700000|2023-07-21 06:25:00|1971.01|1970.71|1972.02|1971.72|1972.16|1971.76|1970.81|1970.41|596
1689921000000|2023-07-21 06:30:00|1972.04|1971.74|1971.93|1971.43|1972.47|1972.16|1971.8|1971.33|684
1689921300000|2023-07-21 06:35:00|1971.94|1971.44|1972.28|1971.98|1972.42|1972.04|1971.44|1970.96|528
1689921600000|2023-07-21 06:40:00|1972.38|1971.88|1971.7|1971.2|1972.44|1972.04|1971.52|1971.09|558
1689921900000|2023-07-21 06:45:00|1971.69|1971.19|1971.27|1970.97|1971.79|1971.46|1971.22|1970.85|399
1689922200000|2023-07-21 06:50:00|1971.28|1970.98|1971.21|1970.71|1971.53|1971.11|1970.45|1970.08|512
1689922500000|2023-07-21 06:55:00|1971.1|1970.8|1971.06|1970.56|1971.58|1971.21|1970.86|1970.53|664
1689922800000|2023-07-21 07:00:00|1971.04|1970.54|1970.9|1970.6|1971.39|1971.06|1969.67|1969.34|829
1689923100000|2023-07-21 07:05:00|1970.89|1970.59|1970.12|1969.82|1970.98|1970.64|1969.53|1969.23|699
1689923400000|2023-07-21 07:10:00|1970.17|1969.87|1970.97|1970.67|1971.14|1970.77|1969.95|1969.6|569
1689923700000|2023-07-21 07:15:00|1971.08|1970.58|1970.56|1970.26|1971.3|1970.92|1970.41|1970.09|572
1689924000000|2023-07-21 07:20:00|1970.55|1970.25|1970.42|1970.12|1971.01|1970.71|1970.35|1969.99|518
1689924300000|2023-07-21 07:25:00|1970.4|1970.1|1969.83|1969.53|1970.63|1970.24|1969.6|1969.23|692
1689924600000|2023-07-21 07:30:00|1969.94|1969.44|1967.99|1967.69|1970.05|1969.7|1967.99|1967.69|1159
1689924900000|2023-07-21 07:35:00|1967.98|1967.68|1967.7|1967.4|1968.69|1968.29|1967.03|1966.61|1205
1689925200000|2023-07-21 07:40:00|1967.69|1967.39|1966.92|1966.62|1967.79|1967.49|1966.76|1966.46|983
1689925500000|2023-07-21 07:45:00|1966.9|1966.6|1965.65|1965.35|1967.15|1966.8|1965.57|1965.18|916
1689925800000|2023-07-21 07:50:00|1965.64|1965.34|1965.31|1965.01|1965.71|1965.41|1964.7|1964.39|977
1689926100000|2023-07-21 07:55:00|1965.32|1965.02|1964.5|1964.2|1965.43|1965.07|1964.36|1964.02|890
1689926400000|2023-07-21 08:00:00|1964.45|1964.15|1964.7|1964.4|1965.39|1965|1964.06|1963.73|842
1689926700000|2023-07-21 08:05:00|1964.8|1964.3|1963.9|1963.6|1964.87|1964.47|1963.01|1962.64|1104
1689927000000|2023-07-21 08:10:00|1963.88|1963.58|1963.77|1963.47|1964.66|1964.36|1963.45|1963.1|995
1689927300000|2023-07-21 08:15:00|1963.78|1963.48|1963.05|1962.75|1964.43|1964.09|1962.96|1962.6|836
1689927600000|2023-07-21 08:20:00|1963.13|1962.83|1963.47|1963.17|1964.1|1963.72|1961.8|1961.5|785
1689927900000|2023-07-21 08:25:00|1963.45|1963.15|1963.93|1963.63|1964.37|1964.02|1963|1962.7|838
1689928200000|2023-07-21 08:30:00|1963.92|1963.62|1964.38|1964.08|1965.53|1965.2|1963.81|1963.49|911
1689928500000|2023-07-21 08:35:00|1964.39|1964.09|1963.94|1963.64|1964.77|1964.45|1963.84|1963.54|669
1689928800000|2023-07-21 08:40:00|1963.96|1963.66|1963.1|1962.8|1963.98|1963.68|1962.53|1962.23|635
1689929100000|2023-07-21 08:45:00|1963.27|1962.77|1963.32|1963.02|1963.46|1963.14|1962.33|1961.93|688
1689929400000|2023-07-21 08:50:00|1963.38|1962.88|1962.46|1962.16|1963.67|1963.29|1962.45|1962.15|575
1689929700000|2023-07-21 08:55:00|1962.45|1962.15|1961.67|1961.37|1962.59|1962.23|1961.39|1961|695
1689930000000|2023-07-21 09:00:00|1961.66|1961.36|1962.73|1962.43|1962.88|1962.58|1961.29|1960.94|785
1689930300000|2023-07-21 09:05:00|1962.84|1962.34|1963.87|1963.57|1963.87|1963.57|1962.55|1962.25|707
1689930600000|2023-07-21 09:10:00|1963.84|1963.54|1962|1961.7|1963.94|1963.6|1961.33|1960.97|694
1689930900000|2023-07-21 09:15:00|1962.11|1961.61|1963.18|1962.88|1963.38|1963.01|1961.42|1961.06|709
1689931200000|2023-07-21 09:20:00|1963.22|1962.92|1963.48|1963.18|1964.63|1964.31|1962.23|1961.83|962
1689931500000|2023-07-21 09:25:00|1963.5|1963.2|1964.04|1963.74|1964.27|1963.88|1962.81|1962.42|860
1689931800000|2023-07-21 09:30:00|1964.02|1963.72|1963.08|1962.78|1964.12|1963.8|1962.57|1962.17|780
1689932100000|2023-07-21 09:35:00|1963.01|1962.71|1962.24|1961.94|1963.33|1962.92|1962.11|1961.79|641
1689932400000|2023-07-21 09:40:00|1962.23|1961.93|1963.9|1963.6|1964.16|1963.75|1962.22|1961.86|666
1689932700000|2023-07-21 09:45:00|1963.91|1963.61|1962.81|1962.51|1964.1|1963.73|1962.68|1962.25|613
1689933000000|2023-07-21 09:50:00|1962.82|1962.52|1963.56|1963.26|1963.58|1963.28|1962.61|1962.31|548
1689933300000|2023-07-21 09:55:00|1963.43|1963.13|1964.18|1963.88|1964.81|1964.49|1963.38|1963.08|713
1689933600000|2023-07-21 10:00:00|1964.13|1963.83|1963.53|1963.23|1964.63|1964.33|1963.47|1963.12|623
1689933900000|2023-07-21 10:05:00|1963.48|1963.18|1963.46|1963.16|1963.64|1963.24|1962.4|1962|577
1689934200000|2023-07-21 10:10:00|1963.44|1963.14|1963.54|1963.24|1964.01|1963.71|1963.16|1962.86|549
1689934500000|2023-07-21 10:15:00|1963.51|1963.21|1963.79|1963.49|1964.41|1964.05|1963.48|1963.11|586
1689934800000|2023-07-21 10:20:00|1963.77|1963.47|1963.54|1963.24|1964.28|1963.84|1963.46|1963.08|535
1689935100000|2023-07-21 10:25:00|1963.55|1963.25|1963.53|1963.23|1963.69|1963.38|1963|1962.7|483
1689935400000|2023-07-21 10:30:00|1963.54|1963.24|1963.31|1963.01|1963.94|1963.57|1963.29|1962.9|471
1689935700000|2023-07-21 10:35:00|1963.37|1963.07|1963.69|1963.39|1963.82|1963.47|1962.46|1962.07|622
1689936000000|2023-07-21 10:40:00|1963.64|1963.34|1963.41|1963.11|1963.88|1963.52|1962.93|1962.63|460
1689936300000|2023-07-21 10:45:00|1963.42|1963.12|1963.71|1963.41|1963.85|1963.55|1963|1962.7|466
1689936600000|2023-07-21 10:50:00|1963.72|1963.42|1963.69|1963.39|1964.27|1963.92|1963.54|1963.18|515
1689936900000|2023-07-21 10:55:00|1963.73|1963.43|1964.06|1963.76|1964.15|1963.85|1963.42|1963.08|533
1689937200000|2023-07-21 11:00:00|1964.03|1963.73|1963.68|1963.18|1964.25|1963.86|1963.53|1963.15|665
1689937500000|2023-07-21 11:05:00|1963.57|1963.27|1962.59|1962.29|1963.86|1963.46|1962.44|1962.04|629
1689937800000|2023-07-21 11:10:00|1962.69|1962.19|1963.19|1962.89|1963.99|1963.63|1962.48|1962.11|623
1689938100000|2023-07-21 11:15:00|1963.2|1962.9|1963.23|1962.93|1963.87|1963.57|1963.07|1962.72|517
1689938400000|2023-07-21 11:20:00|1963.21|1962.91|1963.45|1963.15|1963.76|1963.46|1962.76|1962.43|529
1689938700000|2023-07-21 11:25:00|1963.44|1963.14|1963.31|1963.01|1963.74|1963.38|1962.89|1962.5|485
1689939000000|2023-07-21 11:30:00|1963.3|1963|1963.7|1963.4|1963.95|1963.61|1963.24|1962.84|564
1689939300000|2023-07-21 11:35:00|1963.68|1963.38|1964.67|1964.37|1965.2|1964.83|1963.51|1963.16|659
1689939600000|2023-07-21 11:40:00|1964.68|1964.38|1965.48|1965.18|1965.56|1965.23|1964.46|1964.14|560
1689939900000|2023-07-21 11:45:00|1965.49|1965.19|1966.38|1966.08|1966.41|1966.11|1965.1|1964.8|614
1689940200000|2023-07-21 11:50:00|1966.37|1966.07|1966.8|1966.5|1966.98|1966.68|1966.09|1965.79|650
1689940500000|2023-07-21 11:55:00|1966.81|1966.51|1965.93|1965.63|1967|1966.67|1965.77|1965.42|751
1689940800000|2023-07-21 12:00:00|1965.94|1965.64|1965.9|1965.6|1966.21|1965.81|1964.98|1964.68|879
1689941100000|2023-07-21 12:05:00|1965.98|1965.68|1966.62|1966.32|1967.26|1966.89|1965.89|1965.55|698
1689941400000|2023-07-21 12:10:00|1966.64|1966.34|1966.51|1966.21|1966.72|1966.42|1966.17|1965.81|598
1689941700000|2023-07-21 12:15:00|1966.46|1966.16|1967.24|1966.94|1967.48|1967.18|1966.38|1966.05|665
1689942000000|2023-07-21 12:20:00|1967.37|1967.07|1966.81|1966.51|1968.38|1967.99|1966.27|1965.91|1120
1689942300000|2023-07-21 12:25:00|1966.72|1966.42|1965.86|1965.56|1967.02|1966.68|1965.25|1964.91|948
1689942600000|2023-07-21 12:30:00|1965.85|1965.55|1965.05|1964.75|1966.51|1966.18|1964.95|1964.63|941
1689942900000|2023-07-21 12:35:00|1965.06|1964.76|1964.42|1964.12|1965.48|1965.1|1963.75|1963.45|1077
1689943200000|2023-07-21 12:40:00|1964.37|1964.07|1963.44|1963.14|1964.47|1964.14|1962.67|1962.25|1021
1689943500000|2023-07-21 12:45:00|1963.43|1963.13|1963.57|1963.27|1964.55|1964.25|1962.8|1962.5|951
1689943800000|2023-07-21 12:50:00|1963.6|1963.3|1963.5|1963.2|1964.04|1963.68|1963.27|1962.92|957
1689944100000|2023-07-21 12:55:00|1963.51|1963.21|1963.26|1962.96|1964|1963.67|1962.86|1962.52|941
1689944400000|2023-07-21 13:00:00|1963.28|1962.98|1962.38|1962.08|1964.25|1963.94|1962.29|1961.99|1050
1689944700000|2023-07-21 13:05:00|1962.33|1962.03|1962.15|1961.85|1962.87|1962.57|1961.82|1961.49|867
1689945000000|2023-07-21 13:10:00|1962.16|1961.86|1960.9|1960.4|1962.3|1961.89|1960.74|1960.4|887
1689945300000|2023-07-21 13:15:00|1960.88|1960.38|1961.89|1961.59|1963.29|1962.99|1960.25|1959.89|1024
1689945600000|2023-07-21 13:20:00|1961.88|1961.58|1960.61|1960.31|1961.97|1961.64|1958.68|1958.38|1052
1689945900000|2023-07-21 13:25:00|1960.63|1960.33|1961.64|1961.34|1962.51|1962.21|1960.58|1960.26|968
1689946200000|2023-07-21 13:30:00|1961.54|1961.24|1962.8|1962.5|1964.07|1963.67|1960.91|1960.61|1371
1689946500000|2023-07-21 13:35:00|1962.81|1962.51|1962.54|1962.24|1964.59|1964.29|1961.49|1961.14|1347
1689946800000|2023-07-21 13:40:00|1962.5|1962.2|1962.45|1962.15|1963.47|1963.11|1962.08|1961.69|1268
1689947100000|2023-07-21 13:45:00|1962.35|1962.05|1960.78|1960.48|1962.52|1962.21|1959.28|1958.98|1298
1689947400000|2023-07-21 13:50:00|1960.89|1960.59|1961.38|1961.08|1963.06|1962.76|1960.85|1960.46|1286
1689947700000|2023-07-21 13:55:00|1961.44|1961.14|1961.76|1961.46|1962.36|1962.03|1960.7|1960.4|1189
1689948000000|2023-07-21 14:00:00|1961.74|1961.44|1960.03|1959.73|1961.95|1961.65|1959.91|1959.57|1283
1689948300000|2023-07-21 14:05:00|1960|1959.7|1958.88|1958.58|1960.13|1959.74|1958.76|1958.36|1130
1689948600000|2023-07-21 14:10:00|1958.93|1958.63|1959.71|1959.41|1959.87|1959.47|1958.48|1958.18|1006
1689948900000|2023-07-21 14:15:00|1959.66|1959.36|1959.86|1959.56|1960.99|1960.68|1959.66|1959.36|1000
1689949200000|2023-07-21 14:20:00|1959.84|1959.54|1959.54|1959.24|1960.05|1959.75|1958.26|1957.96|1021
1689949500000|2023-07-21 14:25:00|1959.65|1959.15|1961.01|1960.71|1961.51|1961.21|1959.52|1959.15|1156
1689949800000|2023-07-21 14:30:00|1961|1960.7|1962.65|1962.35|1963.74|1963.32|1961|1960.62|1025
1689950100000|2023-07-21 14:35:00|1962.62|1962.32|1964.37|1964.07|1965.59|1965.29|1962.62|1962.32|1194
1689950400000|2023-07-21 14:40:00|1964.38|1964.08|1963.46|1963.16|1965.11|1964.75|1963.07|1962.75|1097
1689950700000|2023-07-21 14:45:00|1963.59|1963.09|1962.13|1961.83|1964|1963.66|1962.11|1961.81|1026
1689951000000|2023-07-21 14:50:00|1962.12|1961.82|1961.62|1961.32|1962.23|1961.86|1961.24|1960.91|890
1689951300000|2023-07-21 14:55:00|1961.63|1961.33|1960|1959.7|1961.71|1961.41|1959.8|1959.44|941
1689951600000|2023-07-21 15:00:00|1960.09|1959.79|1957.04|1956.74|1960.09|1959.79|1957.03|1956.73|1212
1689951900000|2023-07-21 15:05:00|1957.05|1956.75|1960.24|1959.94|1960.57|1960.27|1957.04|1956.74|1074
1689952200000|2023-07-21 15:10:00|1960.29|1959.99|1961.02|1960.72|1961.03|1960.73|1959.56|1959.26|793
1689952500000|2023-07-21 15:15:00|1961.03|1960.73|1960.34|1960.04|1962.04|1961.66|1960.18|1959.88|834
1689952800000|2023-07-21 15:20:00|1960.38|1960.08|1960.11|1959.81|1960.98|1960.61|1960.05|1959.75|637
1689953100000|2023-07-21 15:25:00|1960.13|1959.83|1960.8|1960.5|1960.85|1960.55|1959.85|1959.55|650
1689953400000|2023-07-21 15:30:00|1960.81|1960.51|1960.63|1960.33|1961.2|1960.84|1960.31|1959.99|749
1689953700000|2023-07-21 15:35:00|1960.72|1960.22|1962.49|1962.19|1962.5|1962.19|1960.62|1960.22|787
1689954000000|2023-07-21 15:40:00|1962.56|1962.26|1962.52|1962.22|1963.02|1962.72|1962.29|1961.99|724
1689954300000|2023-07-21 15:45:00|1962.53|1962.23|1962.33|1962.03|1963.11|1962.73|1962.24|1961.94|670
1689954600000|2023-07-21 15:50:00|1962.34|1962.04|1961.85|1961.55|1962.74|1962.35|1961.67|1961.36|610
1689954900000|2023-07-21 15:55:00|1961.84|1961.54|1960.51|1960.21|1962.14|1961.76|1960.47|1960.15|517
1689955200000|2023-07-21 16:00:00|1960.5|1960.2|1960.94|1960.64|1961.37|1961.07|1960.36|1960.06|640
1689955500000|2023-07-21 16:05:00|1960.96|1960.66|1960.9|1960.6|1961.16|1960.84|1960.65|1960.35|497
1689955800000|2023-07-21 16:10:00|1960.91|1960.61|1960.94|1960.64|1961.52|1961.19|1960.72|1960.42|449
1689956100000|2023-07-21 16:15:00|1960.95|1960.65|1961.62|1961.32|1961.74|1961.4|1960.95|1960.65|465
1689956400000|2023-07-21 16:20:00|1961.63|1961.33|1961.95|1961.65|1962.12|1961.82|1961.22|1960.92|438
1689956700000|2023-07-21 16:25:00|1962.07|1961.57|1962.48|1962.18|1962.61|1962.31|1961.67|1961.37|536
1689957000000|2023-07-21 16:30:00|1962.5|1962.2|1961.68|1961.38|1962.56|1962.22|1961.66|1961.36|549
1689957300000|2023-07-21 16:35:00|1961.69|1961.39|1962.24|1961.94|1962.43|1962.05|1961.67|1961.35|421
1689957600000|2023-07-21 16:40:00|1962.23|1961.93|1962.59|1962.29|1963.05|1962.68|1962.13|1961.83|416
1689957900000|2023-07-21 16:45:00|1962.58|1962.28|1963.25|1962.95|1963.31|1962.95|1962.46|1962.12|423
1689958200000|2023-07-21 16:50:00|1963.35|1962.85|1963.36|1963.06|1963.54|1963.24|1963.03|1962.73|453
1689958500000|2023-07-21 16:55:00|1963.35|1963.05|1963.76|1963.46|1964.12|1963.76|1963.16|1962.76|480
1689958800000|2023-07-21 17:00:00|1963.77|1963.47|1964.33|1964.03|1964.43|1964.04|1963.67|1963.32|438
1689959100000|2023-07-21 17:05:00|1964.32|1964.02|1964.45|1964.15|1964.85|1964.55|1964.27|1963.91|505
1689959400000|2023-07-21 17:10:00|1964.44|1964.14|1964.2|1963.9|1964.77|1964.47|1964.08|1963.74|460
1689959700000|2023-07-21 17:15:00|1964.35|1964.05|1964.58|1964.28|1964.62|1964.32|1964.23|1963.93|361
1689960000000|2023-07-21 17:20:00|1964.63|1964.33|1964.92|1964.62|1964.93|1964.63|1964.45|1964.15|469
1689960300000|2023-07-21 17:25:00|1965.01|1964.71|1964.83|1964.53|1965.14|1964.75|1964.7|1964.35|469
1689960600000|2023-07-21 17:30:00|1964.82|1964.52|1964.07|1963.77|1964.95|1964.65|1964.02|1963.72|393
1689960900000|2023-07-21 17:35:00|1964.06|1963.76|1963.89|1963.59|1964.34|1964.02|1963.77|1963.38|385
1689961200000|2023-07-21 17:40:00|1963.85|1963.55|1963.53|1963.23|1963.89|1963.59|1963.38|1962.98|204
1689961500000|2023-07-21 17:45:00|1963.52|1963.22|1963.34|1963.04|1963.53|1963.23|1963.2|1962.8|263
1689961800000|2023-07-21 17:50:00|1963.31|1963.01|1963.3|1963|1963.64|1963.34|1963.28|1962.98|248
1689962100000|2023-07-21 17:55:00|1963.28|1962.98|1962.98|1962.68|1963.45|1963.05|1962.94|1962.61|320
1689962400000|2023-07-21 18:00:00|1963.02|1962.72|1964.23|1963.93|1964.23|1963.93|1962.95|1962.65|318
1689962700000|2023-07-21 18:05:00|1964.22|1963.92|1964.15|1963.85|1964.51|1964.17|1964.06|1963.71|340
1689963000000|2023-07-21 18:10:00|1964.14|1963.84|1964.03|1963.73|1964.24|1963.87|1963.73|1963.4|323
1689963300000|2023-07-21 18:15:00|1964.01|1963.71|1964.05|1963.75|1964.35|1963.94|1963.94|1963.64|349
1689963600000|2023-07-21 18:20:00|1964.04|1963.74|1963.7|1963.4|1964.15|1963.83|1963.39|1963.07|309
1689963900000|2023-07-21 18:25:00|1963.68|1963.38|1963.56|1963.26|1963.88|1963.48|1963.54|1963.18|287
1689964200000|2023-07-21 18:30:00|1963.57|1963.27|1963.44|1963.14|1963.68|1963.36|1963.33|1963.03|210
1689964500000|2023-07-21 18:35:00|1963.43|1963.13|1963.35|1963.05|1963.84|1963.54|1963.34|1963.04|260
1689964800000|2023-07-21 18:40:00|1963.34|1963.04|1963.62|1963.32|1963.76|1963.45|1963.34|1963.02|319
1689965100000|2023-07-21 18:45:00|1963.58|1963.28|1963.88|1963.58|1964.03|1963.73|1963.56|1963.26|281
1689965400000|2023-07-21 18:50:00|1963.89|1963.59|1963.65|1963.35|1963.89|1963.59|1963.49|1963.16|259
1689965700000|2023-07-21 18:55:00|1963.66|1963.36|1963.38|1963.08|1963.88|1963.5|1963.38|1963.08|337
1689966000000|2023-07-21 19:00:00|1963.36|1963.06|1961.88|1961.58|1963.36|1963.06|1961.87|1961.55|352
1689966300000|2023-07-21 19:05:00|1961.87|1961.57|1962.6|1962.3|1962.6|1962.3|1961.86|1961.56|346
1689966600000|2023-07-21 19:10:00|1962.61|1962.31|1962.44|1962.14|1962.91|1962.61|1962.29|1961.99|289
1689966900000|2023-07-21 19:15:00|1962.45|1962.15|1962.13|1961.83|1962.57|1962.2|1961.96|1961.66|273
1689967200000|2023-07-21 19:20:00|1962.11|1961.81|1962.37|1962.07|1962.6|1962.2|1962.09|1961.79|296
1689967500000|2023-07-21 19:25:00|1962.38|1962.08|1962.11|1961.81|1962.47|1962.17|1961.95|1961.65|262
1689967800000|2023-07-21 19:30:00|1962.1|1961.8|1962.29|1961.99|1962.61|1962.26|1962.1|1961.8|277
1689968100000|2023-07-21 19:35:00|1962.3|1962|1962.52|1962.22|1962.72|1962.31|1962.15|1961.85|349
1689968400000|2023-07-21 19:40:00|1962.51|1962.21|1962.91|1962.61|1962.98|1962.68|1962.38|1961.99|328
1689968700000|2023-07-21 19:45:00|1962.97|1962.67|1962.77|1962.47|1963.32|1962.98|1962.75|1962.37|253
1689969000000|2023-07-21 19:50:00|1962.76|1962.46|1962.64|1962.34|1962.8|1962.47|1962.45|1962.15|257
1689969300000|2023-07-21 19:55:00|1962.63|1962.33|1962.69|1962.39|1962.94|1962.64|1962.32|1961.98|432
1689969600000|2023-07-21 20:00:00|1962.66|1962.36|1962.34|1962.04|1962.94|1962.58|1962.3|1961.8|426
1689969900000|2023-07-21 20:05:00|1962.44|1961.94|1961.99|1961.49|1962.55|1962.14|1961.82|1961.43|381
1689970200000|2023-07-21 20:10:00|1961.96|1961.46|1961.74|1961.44|1962.04|1961.64|1961.72|1961.31|251
1689970500000|2023-07-21 20:15:00|1961.75|1961.45|1961.99|1961.49|1962.04|1961.62|1961.75|1961.35|194
1689970800000|2023-07-21 20:20:00|1962|1961.5|1962.48|1961.98|1962.5|1962|1961.85|1961.46|246
1689971100000|2023-07-21 20:25:00|1962.45|1961.95|1962.46|1961.96|1962.54|1962.1|1962.2|1961.77|211
1689971400000|2023-07-21 20:30:00|1962.51|1962.01|1962.17|1961.87|1962.56|1962.06|1962.14|1961.69|202
1689971700000|2023-07-21 20:35:00|1962.36|1961.86|1962.19|1961.69|1962.37|1961.97|1962.05|1961.65|215
1689972000000|2023-07-21 20:40:00|1962.21|1961.71|1962.25|1961.75|1962.32|1961.9|1961.99|1961.6|220
1689972300000|2023-07-21 20:45:00|1962.14|1961.84|1962.1|1961.6|1962.48|1962.08|1961.9|1961.46|295
1689972600000|2023-07-21 20:50:00|1962.09|1961.59|1962.26|1961.76|1962.54|1962.04|1961.93|1961.5|288
1689972900000|2023-07-21 20:55:00|1962.23|1961.73|1962.21|1961.71|1962.49|1961.99|1962.02|1961.52|181
1690149600000|2023-07-23 22:00:00|1963.03|1962.23|1962.84|1962.04|1963.16|1962.36|1962.48|1961.68|165
1690149900000|2023-07-23 22:05:00|1962.88|1962.08|1963.21|1962.41|1963.41|1962.61|1962.71|1961.91|210
1690150200000|2023-07-23 22:10:00|1963.2|1962.4|1963.22|1962.42|1963.23|1962.43|1962.82|1962.02|249
1690150500000|2023-07-23 22:15:00|1963.12|1962.32|1963.15|1962.35|1963.21|1962.41|1962.77|1961.97|246
1690150800000|2023-07-23 22:20:00|1963.16|1962.36|1962.97|1962.17|1963.16|1962.36|1962.91|1962.11|163
1690151100000|2023-07-23 22:25:00|1962.93|1962.13|1962.94|1962.14|1963.22|1962.42|1962.93|1962.13|155
1690151400000|2023-07-23 22:30:00|1962.98|1962.18|1962.53|1961.73|1962.98|1962.18|1962.46|1961.66|244
1690151700000|2023-07-23 22:35:00|1962.5|1961.7|1962.54|1961.74|1962.77|1961.97|1962.47|1961.67|198
1690152000000|2023-07-23 22:40:00|1962.52|1961.72|1962.38|1961.58|1962.63|1961.83|1962.27|1961.47|146
1690152300000|2023-07-23 22:45:00|1962.27|1961.47|1962.2|1961.6|1962.49|1961.73|1962.19|1961.47|131
1690152600000|2023-07-23 22:50:00|1962.32|1961.52|1962.32|1961.52|1962.57|1961.78|1962.17|1961.48|124
1690152900000|2023-07-23 22:55:00|1962.31|1961.51|1962.41|1961.61|1962.41|1961.69|1961.97|1961.27|155
1690153200000|2023-07-23 23:00:00|1962.4|1961.6|1962.01|1961.41|1962.46|1961.69|1961.99|1961.3|128
1690153500000|2023-07-23 23:05:00|1962|1961.4|1962.48|1961.88|1962.75|1962.07|1962|1961.38|179
1690153800000|2023-07-23 23:10:00|1962.57|1961.77|1962.32|1961.52|1962.57|1961.84|1962.03|1961.32|159
1690154100000|2023-07-23 23:15:00|1962.33|1961.53|1962.27|1961.67|1962.38|1961.69|1962.01|1961.28|137
1690154400000|2023-07-23 23:20:00|1962.26|1961.66|1962.27|1961.47|1962.55|1961.79|1962.08|1961.32|123
1690154700000|2023-07-23 23:25:00|1962.28|1961.48|1962.26|1961.46|1962.38|1961.64|1962.09|1961.37|93
1690155000000|2023-07-23 23:30:00|1962.27|1961.47|1961.47|1960.67|1962.31|1961.52|1961.43|1960.65|174
1690155300000|2023-07-23 23:35:00|1961.5|1960.7|1960.95|1960.15|1961.5|1960.7|1960.8|1960.11|227
1690155600000|2023-07-23 23:40:00|1960.96|1960.16|1961.38|1960.58|1961.5|1960.78|1960.76|1960.07|254
1690155900000|2023-07-23 23:45:00|1961.37|1960.57|1961.76|1960.96|1962.28|1961.58|1961.17|1960.47|370
1690156200000|2023-07-23 23:50:00|1961.83|1961.03|1961.71|1960.91|1961.91|1961.14|1961.5|1960.73|150
1690156500000|2023-07-23 23:55:00|1961.53|1960.93|1961.49|1960.89|1961.91|1961.18|1961.49|1960.79|179
1690156800000|2023-07-24 00:00:00|1961.64|1960.84|1962|1961.2|1962.07|1961.38|1961.19|1960.44|476
1690157100000|2023-07-24 00:05:00|1962.01|1961.21|1961.55|1960.75|1962.33|1961.62|1961.17|1960.47|339
1690157400000|2023-07-24 00:10:00|1961.54|1960.74|1962.1|1961.3|1962.44|1961.65|1961.4|1960.71|474
1690157700000|2023-07-24 00:15:00|1962.09|1961.29|1961.95|1961.15|1962.29|1961.55|1961.65|1960.9|450
1690158000000|2023-07-24 00:20:00|1961.97|1961.17|1961.9|1961.1|1962.08|1961.37|1961.35|1960.68|451
1690158300000|2023-07-24 00:25:00|1961.89|1961.09|1961.78|1960.98|1961.98|1961.3|1961.45|1960.77|257
1690158600000|2023-07-24 00:30:00|1961.84|1961.04|1962.37|1961.57|1962.37|1961.73|1961.67|1960.99|444
1690158900000|2023-07-24 00:35:00|1962.38|1961.58|1962.12|1961.32|1962.41|1961.74|1961.69|1960.95|385
1690159200000|2023-07-24 00:40:00|1962.13|1961.33|1961.93|1961.43|1962.21|1961.56|1961.72|1961.1|292
1690159500000|2023-07-24 00:45:00|1961.92|1961.42|1961.62|1961.32|1961.94|1961.53|1961.44|1961.1|182
1690159800000|2023-07-24 00:50:00|1961.63|1961.33|1960.81|1960.51|1961.63|1961.33|1960.16|1959.78|637
1690160100000|2023-07-24 00:55:00|1960.8|1960.5|1962.14|1961.64|1962.15|1961.75|1960.8|1960.4|458
1690160400000|2023-07-24 01:00:00|1962.11|1961.61|1962.28|1961.78|1962.43|1962.03|1961.2|1960.8|753
1690160700000|2023-07-24 01:05:00|1962.29|1961.79|1962.01|1961.71|1962.36|1961.95|1960.98|1960.63|598
1690161000000|2023-07-24 01:10:00|1962.02|1961.72|1962.35|1962.05|1962.42|1962.1|1961.42|1960.98|566
1690161300000|2023-07-24 01:15:00|1962.39|1962.09|1962.41|1962.11|1962.73|1962.35|1961.88|1961.49|649
1690161600000|2023-07-24 01:20:00|1962.42|1962.12|1960.36|1959.86|1962.71|1962.32|1960.16|1959.78|733
1690161900000|2023-07-24 01:25:00|1960.12|1959.82|1960.3|1959.8|1960.51|1960.01|1959.33|1959.03|716
1690162200000|2023-07-24 01:30:00|1960.29|1959.79|1961.04|1960.74|1961.6|1961.2|1960.09|1959.79|899
1690162500000|2023-07-24 01:35:00|1961.01|1960.71|1961.15|1960.65|1961.79|1961.38|1960.73|1960.32|758
1690162800000|2023-07-24 01:40:00|1961.05|1960.75|1962.09|1961.59|1962.18|1961.8|1960.65|1960.23|652
1690163100000|2023-07-24 01:45:00|1962.07|1961.57|1962.38|1961.88|1962.95|1962.56|1961.86|1961.48|666
1690163400000|2023-07-24 01:50:00|1962.21|1961.91|1962.08|1961.58|1962.43|1962.04|1961.61|1961.22|678
1690163700000|2023-07-24 01:55:00|1962.07|1961.57|1961.68|1961.38|1962.11|1961.72|1961.23|1960.84|537
1690164000000|2023-07-24 02:00:00|1961.76|1961.26|1961.27|1960.97|1961.76|1961.3|1961.06|1960.74|689
1690164300000|2023-07-24 02:05:00|1961.29|1960.99|1961.02|1960.52|1961.54|1961.16|1960.88|1960.46|563
1690164600000|2023-07-24 02:10:00|1961.03|1960.53|1961.14|1960.64|1961.36|1961.06|1960.85|1960.46|523
1690164900000|2023-07-24 02:15:00|1961.13|1960.63|1961.6|1961.1|1961.78|1961.4|1960.95|1960.45|464
1690165200000|2023-07-24 02:20:00|1961.59|1961.09|1961.79|1961.29|1961.95|1961.5|1960.82|1960.43|474
1690165500000|2023-07-24 02:25:00|1961.91|1961.41|1961.89|1961.39|1962.28|1961.89|1961.7|1961.31|463
1690165800000|2023-07-24 02:30:00|1961.9|1961.4|1961.51|1961.21|1962.24|1961.91|1961.26|1960.91|615
1690166100000|2023-07-24 02:35:00|1961.47|1961.17|1961.66|1961.36|1962.15|1961.75|1961.08|1960.71|500
1690166400000|2023-07-24 02:40:00|1961.71|1961.41|1961.64|1961.14|1962|1961.6|1961.37|1960.97|511
1690166700000|2023-07-24 02:45:00|1961.55|1961.25|1961.3|1960.8|1961.8|1961.31|1961.17|1960.75|384
1690167000000|2023-07-24 02:50:00|1961.27|1960.77|1960.46|1960.16|1961.32|1960.98|1960.37|1959.98|441
1690167300000|2023-07-24 02:55:00|1960.47|1960.17|1960.85|1960.55|1961.11|1960.72|1960.47|1960.07|528
1690167600000|2023-07-24 03:00:00|1960.95|1960.45|1961.48|1961.18|1961.94|1961.52|1960.76|1960.45|450
1690167900000|2023-07-24 03:05:00|1961.58|1961.08|1962.03|1961.53|1962.26|1961.86|1961.51|1961.06|347
1690168200000|2023-07-24 03:10:00|1961.96|1961.66|1961.29|1960.99|1962.05|1961.67|1961.23|1960.85|401
1690168500000|2023-07-24 03:15:00|1961.21|1960.91|1961.71|1961.21|1961.86|1961.47|1960.75|1960.34|479
1690168800000|2023-07-24 03:20:00|1961.61|1961.31|1960.72|1960.42|1961.72|1961.38|1960.64|1960.27|407
1690169100000|2023-07-24 03:25:00|1960.73|1960.43|1960.99|1960.69|1961.16|1960.79|1960.52|1960.17|454
1690169400000|2023-07-24 03:30:00|1961|1960.7|1960.52|1960.22|1961.1|1960.7|1960.3|1959.87|349
1690169700000|2023-07-24 03:35:00|1960.53|1960.23|1960.9|1960.4|1960.92|1960.49|1960.06|1959.66|326
1690170000000|2023-07-24 03:40:00|1960.89|1960.39|1960.22|1959.92|1961.05|1960.62|1960.22|1959.88|277
1690170300000|2023-07-24 03:45:00|1960.27|1959.97|1960.35|1960.05|1960.76|1960.37|1960.13|1959.74|331
1690170600000|2023-07-24 03:50:00|1960.37|1960.07|1960.36|1960.06|1960.84|1960.43|1960.27|1959.88|293
1690170900000|2023-07-24 03:55:00|1960.35|1960.05|1960.37|1960.07|1960.81|1960.38|1960.14|1959.79|243
1690171200000|2023-07-24 04:00:00|1960.34|1960.04|1960.32|1960.02|1960.48|1960.1|1959.68|1959.32|403
1690171500000|2023-07-24 04:05:00|1960.43|1959.93|1960.26|1959.76|1960.44|1960.08|1959.7|1959.28|370
1690171800000|2023-07-24 04:10:00|1960.17|1959.87|1960.01|1959.51|1960.26|1959.87|1959.33|1958.92|310
1690172100000|2023-07-24 04:15:00|1960.02|1959.52|1959.97|1959.47|1960.09|1959.69|1959.66|1959.25|278
1690172400000|2023-07-24 04:20:00|1959.9|1959.6|1959.77|1959.27|1959.98|1959.6|1959.47|1959.07|304
1690172700000|2023-07-24 04:25:00|1959.76|1959.26|1959.76|1959.26|1959.81|1959.44|1959.24|1958.84|297
1690173000000|2023-07-24 04:30:00|1959.75|1959.25|1959.74|1959.44|1959.94|1959.55|1959.41|1959.04|278
1690173300000|2023-07-24 04:35:00|1959.75|1959.45|1959.92|1959.42|1960.04|1959.65|1959.73|1959.32|206
1690173600000|2023-07-24 04:40:00|1959.82|1959.52|1960.65|1960.35|1960.65|1960.35|1959.28|1958.89|317
1690173900000|2023-07-24 04:45:00|1960.64|1960.34|1960.93|1960.43|1960.93|1960.53|1960.14|1959.75|320
1690174200000|2023-07-24 04:50:00|1960.92|1960.42|1960.51|1960.01|1961.06|1960.66|1960.28|1959.89|290
1690174500000|2023-07-24 04:55:00|1960.35|1960.05|1960.78|1960.48|1960.85|1960.54|1960.33|1959.94|206
1690174800000|2023-07-24 05:00:00|1960.8|1960.5|1960.92|1960.62|1961.38|1961.02|1960.61|1960.29|305
1690175100000|2023-07-24 05:05:00|1961.02|1960.52|1961.28|1960.98|1961.5|1961.13|1960.89|1960.52|326
1690175400000|2023-07-24 05:10:00|1961.29|1960.99|1961.52|1961.22|1961.91|1961.49|1960.93|1960.55|281
1690175700000|2023-07-24 05:15:00|1961.53|1961.23|1961.52|1961.22|1962.44|1962.07|1961.23|1960.89|535
1690176000000|2023-07-24 05:20:00|1961.51|1961.21|1961.24|1960.94|1961.68|1961.34|1961.24|1960.84|336
1690176300000|2023-07-24 05:25:00|1961.33|1960.83|1961.2|1960.9|1961.45|1961.08|1960.95|1960.55|412
1690176600000|2023-07-24 05:30:00|1961.22|1960.92|1960.5|1960.2|1962.09|1961.68|1960.4|1960|619
1690176900000|2023-07-24 05:35:00|1960.49|1960.19|1960.43|1960.13|1960.79|1960.41|1959.96|1959.58|487
1690177200000|2023-07-24 05:40:00|1960.53|1960.03|1960.79|1960.49|1961.19|1960.8|1960.26|1959.91|444
1690177500000|2023-07-24 05:45:00|1960.9|1960.4|1960.6|1960.3|1960.92|1960.51|1960.33|1959.91|410
1690177800000|2023-07-24 05:50:00|1960.66|1960.36|1960.63|1960.13|1961.16|1960.82|1960.38|1960.02|385
1690178100000|2023-07-24 05:55:00|1960.64|1960.14|1960.32|1959.82|1960.78|1960.37|1960|1959.54|522
1690178400000|2023-07-24 06:00:00|1960.24|1959.74|1960.43|1960.13|1960.56|1960.17|1959.68|1959.28|574
1690178700000|2023-07-24 06:05:00|1960.42|1960.12|1958.78|1958.48|1960.65|1960.28|1958.64|1958.25|734
1690179000000|2023-07-24 06:10:00|1958.77|1958.47|1959.73|1959.23|1960.01|1959.59|1958.07|1957.7|661
1690179300000|2023-07-24 06:15:00|1959.68|1959.38|1959.61|1959.31|1959.89|1959.49|1958.94|1958.54|561
1690179600000|2023-07-24 06:20:00|1959.58|1959.28|1960.3|1960|1960.4|1960.05|1959.36|1959|382
1690179900000|2023-07-24 06:25:00|1960.28|1959.98|1960.92|1960.42|1961.6|1961.21|1960.27|1959.97|556
1690180200000|2023-07-24 06:30:00|1960.91|1960.41|1961.36|1960.86|1961.41|1960.97|1960.23|1959.82|551
1690180500000|2023-07-24 06:35:00|1961.33|1960.83|1960.57|1960.07|1961.42|1961|1960.42|1960.03|394
1690180800000|2023-07-24 06:40:00|1960.58|1960.08|1960.65|1960.35|1960.87|1960.48|1960.26|1959.88|339
1690181100000|2023-07-24 06:45:00|1960.75|1960.25|1960.89|1960.39|1961.07|1960.67|1960.51|1960.17|341
1690181400000|2023-07-24 06:50:00|1960.88|1960.38|1961.6|1961.3|1961.78|1961.45|1960.74|1960.33|439
1690181700000|2023-07-24 06:55:00|1961.61|1961.31|1961.98|1961.68|1962.4|1962|1961.37|1960.98|569
1690182000000|2023-07-24 07:00:00|1961.97|1961.67|1964.18|1963.88|1964.34|1964.02|1961.75|1961.44|958
1690182300000|2023-07-24 07:05:00|1964.17|1963.87|1963.84|1963.54|1964.38|1964.08|1963.67|1963.36|660
1690182600000|2023-07-24 07:10:00|1963.97|1963.47|1963.5|1963.2|1964|1963.65|1963.06|1962.76|660
1690182900000|2023-07-24 07:15:00|1963.49|1963.19|1964.33|1963.83|1964.41|1964.1|1963.34|1962.94|1077
1690183200000|2023-07-24 07:20:00|1964.34|1963.84|1964.51|1964.21|1964.85|1964.51|1963.99|1963.69|703
1690183500000|2023-07-24 07:25:00|1964.5|1964.2|1965.04|1964.54|1965.94|1965.56|1964.48|1964.11|759
1690183800000|2023-07-24 07:30:00|1965.05|1964.75|1963.46|1963.16|1965.64|1965.34|1963.32|1962.98|1402
1690184100000|2023-07-24 07:35:00|1963.48|1963.18|1964.63|1964.33|1964.65|1964.35|1963.19|1962.85|1025
1690184400000|2023-07-24 07:40:00|1964.61|1964.31|1964.89|1964.59|1965.3|1964.93|1963.95|1963.58|846
1690184700000|2023-07-24 07:45:00|1964.88|1964.58|1964.9|1964.6|1965.38|1965.01|1964.7|1964.4|701
1690185000000|2023-07-24 07:50:00|1964.91|1964.61|1963.62|1963.32|1964.92|1964.62|1963.49|1963.12|746
1690185300000|2023-07-24 07:55:00|1963.63|1963.33|1963.48|1963.18|1964.04|1963.7|1963.35|1962.93|574
1690185600000|2023-07-24 08:00:00|1963.46|1963.16|1963.52|1963.22|1963.81|1963.45|1963.06|1962.72|742
1690185900000|2023-07-24 08:05:00|1963.54|1963.24|1963.7|1963.4|1963.78|1963.4|1963.11|1962.76|600
1690186200000|2023-07-24 08:10:00|1963.71|1963.41|1963.05|1962.75|1964.1|1963.76|1962.93|1962.54|581
1690186500000|2023-07-24 08:15:00|1963.06|1962.76|1963.11|1962.81|1963.73|1963.4|1962.93|1962.53|594
1690186800000|2023-07-24 08:20:00|1963.12|1962.82|1962.46|1962.16|1963.46|1963.16|1961.81|1961.48|583
1690187100000|2023-07-24 08:25:00|1962.47|1962.17|1961.73|1961.43|1963.02|1962.7|1961.34|1960.94|597
1690187400000|2023-07-24 08:30:00|1961.75|1961.45|1961.07|1960.77|1962.16|1961.83|1960.98|1960.68|930
1690187700000|2023-07-24 08:35:00|1961.06|1960.76|1960.69|1960.39|1961.71|1961.37|1960.66|1960.36|695
1690188000000|2023-07-24 08:40:00|1960.7|1960.4|1961.06|1960.56|1961.27|1960.97|1960.35|1959.98|707
1690188300000|2023-07-24 08:45:00|1961.07|1960.57|1960.63|1960.33|1961.09|1960.7|1960.21|1959.91|694
1690188600000|2023-07-24 08:50:00|1960.62|1960.32|1960.76|1960.46|1961.05|1960.75|1960.57|1960.18|559
1690188900000|2023-07-24 08:55:00|1960.75|1960.45|1959.82|1959.52|1960.88|1960.46|1959.62|1959.27|504
1690189200000|2023-07-24 09:00:00|1959.83|1959.53|1959.93|1959.63|1960.32|1959.91|1959.66|1959.27|463
1690189500000|2023-07-24 09:05:00|1959.92|1959.62|1961.88|1961.58|1962.01|1961.62|1959.85|1959.55|960
1690189800000|2023-07-24 09:10:00|1961.9|1961.6|1963.12|1962.82|1963.41|1963.03|1961.78|1961.48|767
1690190100000|2023-07-24 09:15:00|1963.11|1962.81|1964.17|1963.87|1964.72|1964.34|1962.91|1962.51|734
1690190400000|2023-07-24 09:20:00|1964.16|1963.86|1964.9|1964.6|1965.14|1964.78|1964.16|1963.82|702
1690190700000|2023-07-24 09:25:00|1964.91|1964.61|1964.88|1964.38|1965.2|1964.81|1964.42|1964.06|660
1690191000000|2023-07-24 09:30:00|1964.89|1964.39|1965.14|1964.84|1965.27|1964.9|1964.58|1964.27|531
1690191300000|2023-07-24 09:35:00|1965.15|1964.85|1965.41|1964.91|1966.1|1965.79|1965.12|1964.72|655
1690191600000|2023-07-24 09:40:00|1965.3|1965|1965.06|1964.56|1965.68|1965.3|1964.75|1964.34|544
1690191900000|2023-07-24 09:45:00|1965.07|1964.57|1965.44|1965.14|1965.73|1965.33|1964.76|1964.44|505
1690192200000|2023-07-24 09:50:00|1965.45|1965.15|1965.73|1965.43|1966.38|1966|1965.39|1964.99|519
1690192500000|2023-07-24 09:55:00|1965.63|1965.33|1965.64|1965.34|1966.09|1965.77|1965.47|1965.11|494
1690192800000|2023-07-24 10:00:00|1965.63|1965.33|1966.2|1965.9|1966.21|1965.91|1965.56|1965.2|447
1690193100000|2023-07-24 10:05:00|1966.21|1965.91|1965.72|1965.42|1966.33|1966.01|1965.36|1964.98|396
1690193400000|2023-07-24 10:10:00|1965.63|1965.33|1965.62|1965.32|1966.14|1965.79|1965.48|1965.15|523
1690193700000|2023-07-24 10:15:00|1965.57|1965.27|1966.02|1965.72|1966.18|1965.82|1965.56|1965.19|547
1690194000000|2023-07-24 10:20:00|1966.01|1965.71|1966.26|1965.76|1966.8|1966.43|1965.53|1965.2|601
1690194300000|2023-07-24 10:25:00|1966.25|1965.75|1964.6|1964.3|1966.26|1965.87|1964.54|1964.24|469
1690194600000|2023-07-24 10:30:00|1964.56|1964.26|1964.66|1964.36|1964.84|1964.47|1964.12|1963.76|423
1690194900000|2023-07-24 10:35:00|1964.65|1964.35|1965.26|1964.96|1965.31|1964.98|1964.09|1963.71|526
1690195200000|2023-07-24 10:40:00|1965.24|1964.94|1965.3|1965|1965.47|1965.08|1965|1964.7|362
1690195500000|2023-07-24 10:45:00|1965.29|1964.99|1965.43|1965.13|1965.64|1965.3|1964.96|1964.58|408
1690195800000|2023-07-24 10:50:00|1965.44|1965.14|1965.77|1965.47|1965.79|1965.49|1965.37|1965.05|421
1690196100000|2023-07-24 10:55:00|1965.76|1965.46|1965.67|1965.37|1965.94|1965.58|1965.29|1964.94|363
1690196400000|2023-07-24 11:00:00|1965.68|1965.38|1967.17|1966.87|1967.24|1966.92|1965.63|1965.33|550
1690196700000|2023-07-24 11:05:00|1967.18|1966.88|1966.52|1966.22|1967.29|1966.92|1966.35|1966.05|439
1690197000000|2023-07-24 11:10:00|1966.51|1966.21|1967.01|1966.71|1967.18|1966.86|1966.21|1965.87|463
1690197300000|2023-07-24 11:15:00|1967.03|1966.73|1966.63|1966.33|1967.16|1966.81|1966.52|1966.18|526
1690197600000|2023-07-24 11:20:00|1966.64|1966.34|1966.05|1965.75|1966.98|1966.68|1966.02|1965.72|392
1690197900000|2023-07-24 11:25:00|1966.06|1965.76|1967.14|1966.84|1967.16|1966.86|1966.03|1965.73|475
1690198200000|2023-07-24 11:30:00|1967.13|1966.83|1966.65|1966.35|1967.24|1966.94|1966.65|1966.35|459
1690198500000|2023-07-24 11:35:00|1966.69|1966.39|1967.65|1967.35|1967.8|1967.5|1966.65|1966.35|493
1690198800000|2023-07-24 11:40:00|1967.64|1967.34|1967.45|1966.95|1968.04|1967.74|1967.24|1966.89|468
1690199100000|2023-07-24 11:45:00|1967.4|1967.1|1966.76|1966.46|1967.6|1967.22|1966.75|1966.4|428
1690199400000|2023-07-24 11:50:00|1966.88|1966.38|1965.48|1965.18|1966.98|1966.68|1965.27|1964.93|466
1690199700000|2023-07-24 11:55:00|1965.49|1965.19|1965.15|1964.85|1965.82|1965.52|1964.95|1964.59|606
1690200000000|2023-07-24 12:00:00|1965.18|1964.88|1965.46|1965.16|1965.65|1965.3|1964.93|1964.53|593
1690200300000|2023-07-24 12:05:00|1965.36|1965.06|1965.46|1965.16|1966.06|1965.68|1965.23|1964.86|626
1690200600000|2023-07-24 12:10:00|1965.49|1965.19|1966.05|1965.75|1966.17|1965.79|1965.42|1965.05|622
1690200900000|2023-07-24 12:15:00|1966.04|1965.74|1966.53|1966.23|1966.75|1966.35|1965.87|1965.51|607
1690201200000|2023-07-24 12:20:00|1966.47|1966.17|1965.01|1964.71|1966.74|1966.35|1964.57|1964.2|863
1690201500000|2023-07-24 12:25:00|1965|1964.7|1965.9|1965.6|1966.38|1966.05|1964.16|1963.79|736
1690201800000|2023-07-24 12:30:00|1965.93|1965.63|1967.28|1966.98|1967.9|1967.58|1965.93|1965.63|826
1690202100000|2023-07-24 12:35:00|1967.29|1966.99|1967.64|1967.14|1967.99|1967.57|1966.38|1966.05|831
1690202400000|2023-07-24 12:40:00|1967.55|1967.25|1966.07|1965.77|1967.92|1967.5|1965.93|1965.52|856
1690202700000|2023-07-24 12:45:00|1966.04|1965.74|1965.79|1965.49|1966.33|1966.03|1965.48|1965.18|659
1690203000000|2023-07-24 12:50:00|1965.78|1965.48|1966.8|1966.5|1966.84|1966.5|1964.42|1964.06|936
1690203300000|2023-07-24 12:55:00|1966.79|1966.49|1967.6|1967.3|1967.89|1967.56|1966.78|1966.4|921
1690203600000|2023-07-24 13:00:00|1967.61|1967.31|1964.95|1964.65|1967.76|1967.46|1964.81|1964.51|1055
1690203900000|2023-07-24 13:05:00|1964.94|1964.64|1966.66|1966.36|1966.92|1966.56|1964.53|1964.23|963
1690204200000|2023-07-24 13:10:00|1966.65|1966.35|1965.47|1965.17|1967.46|1967.11|1965.44|1965.14|837
1690204500000|2023-07-24 13:15:00|1965.48|1965.18|1965.13|1964.83|1966.09|1965.79|1964.86|1964.52|805
1690204800000|2023-07-24 13:20:00|1964.94|1964.64|1963.98|1963.68|1965.05|1964.75|1962.6|1962.29|1093
1690205100000|2023-07-24 13:25:00|1963.96|1963.66|1963.05|1962.75|1964.09|1963.71|1962.6|1962.24|1014
1690205400000|2023-07-24 13:30:00|1963.07|1962.77|1962.91|1962.61|1963.21|1962.91|1961.61|1961.2|1301
1690205700000|2023-07-24 13:35:00|1962.89|1962.59|1961.69|1961.39|1963.73|1963.31|1961.5|1961.2|1207
1690206000000|2023-07-24 13:40:00|1961.65|1961.35|1963.49|1962.99|1963.62|1963.12|1960.92|1960.62|1280
1690206300000|2023-07-24 13:45:00|1962.1|1961.6|1963.65|1963.35|1966.63|1966.13|1960.17|1959.67|1875
1690206600000|2023-07-24 13:50:00|1963.64|1963.34|1960.64|1960.34|1964.36|1964.06|1960.26|1959.96|1620
1690206900000|2023-07-24 13:55:00|1960.61|1960.31|1959.62|1959.32|1961.29|1960.99|1959.3|1959|1412
1690207200000|2023-07-24 14:00:00|1959.63|1959.33|1961.39|1961.09|1962.39|1962.01|1959.44|1959.14|1492
1690207500000|2023-07-24 14:05:00|1961.36|1961.06|1960.81|1960.51|1961.78|1961.48|1959.96|1959.6|1132
1690207800000|2023-07-24 14:10:00|1960.82|1960.52|1961.64|1961.34|1962.62|1962.32|1960.82|1960.52|1124
1690208100000|2023-07-24 14:15:00|1961.63|1961.33|1960.33|1960.03|1961.77|1961.44|1959.36|1959.01|1242
1690208400000|2023-07-24 14:20:00|1960.34|1960.04|1959.49|1959.19|1960.73|1960.41|1958.26|1957.96|1230
1690208700000|2023-07-24 14:25:00|1959.45|1959.15|1958.82|1958.52|1960.03|1959.7|1958.35|1958.05|1299
1690209000000|2023-07-24 14:30:00|1958.81|1958.51|1959.73|1959.43|1959.82|1959.52|1957.29|1956.99|1367
1690209300000|2023-07-24 14:35:00|1959.76|1959.46|1960.16|1959.86|1961.12|1960.82|1959.6|1959.3|1228
1690209600000|2023-07-24 14:40:00|1960.14|1959.84|1960.22|1959.92|1960.95|1960.56|1959.36|1958.98|1073
1690209900000|2023-07-24 14:45:00|1960.23|1959.93|1961.11|1960.81|1961.25|1960.89|1959.69|1959.36|990
1690210200000|2023-07-24 14:50:00|1961.1|1960.8|1960.72|1960.42|1962.45|1962.15|1960.12|1959.73|998
1690210500000|2023-07-24 14:55:00|1960.73|1960.43|1961.58|1961.28|1961.84|1961.54|1959.48|1959.16|1023
1690210800000|2023-07-24 15:00:00|1961.66|1961.36|1960.84|1960.54|1962.37|1962.07|1960.47|1960.17|903
1690211100000|2023-07-24 15:05:00|1960.83|1960.53|1959.93|1959.63|1960.86|1960.56|1959.78|1959.48|798
1690211400000|2023-07-24 15:10:00|1959.92|1959.62|1960.75|1960.45|1961.51|1961.21|1959.78|1959.48|817
1690211700000|2023-07-24 15:15:00|1960.74|1960.44|1960.8|1960.5|1961.5|1961.12|1960.66|1960.36|798
1690212000000|2023-07-24 15:20:00|1960.91|1960.41|1959.1|1958.8|1960.92|1960.57|1959.01|1958.6|806
1690212300000|2023-07-24 15:25:00|1959.09|1958.79|1960.52|1960.22|1960.59|1960.29|1958.01|1957.71|916
1690212600000|2023-07-24 15:30:00|1960.51|1960.21|1960.61|1960.31|1961|1960.62|1960.02|1959.72|665
1690212900000|2023-07-24 15:35:00|1960.6|1960.3|1960.5|1960.2|1960.82|1960.52|1960.27|1959.93|655
1690213200000|2023-07-24 15:40:00|1960.51|1960.21|1959.73|1959.43|1960.9|1960.56|1959.72|1959.42|589
1690213500000|2023-07-24 15:45:00|1959.75|1959.45|1960.28|1959.98|1960.53|1960.15|1959.02|1958.63|592
1690213800000|2023-07-24 15:50:00|1960.34|1960.04|1959.76|1959.46|1960.63|1960.29|1959.7|1959.37|585
1690214100000|2023-07-24 15:55:00|1959.71|1959.41|1960|1959.5|1960.69|1960.29|1959.49|1959.1|645
1690214400000|2023-07-24 16:00:00|1959.99|1959.49|1960.01|1959.71|1960.41|1960.06|1959.02|1958.72|668
1690214700000|2023-07-24 16:05:00|1960.11|1959.61|1959.86|1959.56|1960.43|1960.03|1958.55|1958.19|750
1690215000000|2023-07-24 16:10:00|1959.85|1959.55|1958.97|1958.67|1959.96|1959.66|1958.9|1958.53|727
1690215300000|2023-07-24 16:15:00|1958.89|1958.59|1959.71|1959.41|1960.65|1960.29|1958.74|1958.36|702
1690215600000|2023-07-24 16:20:00|1959.75|1959.45|1959.88|1959.58|1960.29|1959.99|1959.48|1959.08|601
1690215900000|2023-07-24 16:25:00|1959.85|1959.55|1959.99|1959.69|1960.49|1960.19|1959.64|1959.34|441
1690216200000|2023-07-24 16:30:00|1960|1959.7|1960.26|1959.96|1960.85|1960.49|1959.97|1959.63|502
1690216500000|2023-07-24 16:35:00|1960.24|1959.94|1960.23|1959.93|1960.84|1960.45|1959.95|1959.65|584
1690216800000|2023-07-24 16:40:00|1960.22|1959.92|1960.12|1959.82|1960.69|1960.29|1959.48|1959.18|422
1690217100000|2023-07-24 16:45:00|1960.13|1959.83|1959.62|1959.32|1961.62|1961.32|1959.44|1958.98|690
1690217400000|2023-07-24 16:50:00|1959.61|1959.31|1960.39|1960.09|1961.17|1960.79|1959.5|1959.12|611
1690217700000|2023-07-24 16:55:00|1960.38|1960.08|1960.09|1959.79|1960.58|1960.27|1960.06|1959.76|429
1690218000000|2023-07-24 17:00:00|1960.08|1959.78|1959.73|1959.43|1960.13|1959.79|1959.66|1959.31|433
1690218300000|2023-07-24 17:05:00|1959.72|1959.42|1960.51|1960.21|1960.61|1960.25|1959.52|1959.19|467
1690218600000|2023-07-24 17:10:00|1960.61|1960.11|1960.13|1959.83|1960.97|1960.59|1959.9|1959.56|372
1690218900000|2023-07-24 17:15:00|1960.12|1959.82|1960.26|1959.96|1960.63|1960.27|1960.01|1959.66|262
1690219200000|2023-07-24 17:20:00|1960.27|1959.97|1960.38|1960.08|1960.4|1960.1|1959.88|1959.54|400
1690219500000|2023-07-24 17:25:00|1960.39|1960.09|1960.51|1960.21|1960.78|1960.48|1959.67|1959.37|596
1690219800000|2023-07-24 17:30:00|1960.5|1960.2|1959.49|1959.19|1960.51|1960.21|1959.47|1959.17|559
1690220100000|2023-07-24 17:35:00|1959.48|1959.18|1959.68|1959.38|1959.99|1959.64|1959.41|1959.11|403
1690220400000|2023-07-24 17:40:00|1959.69|1959.39|1959.93|1959.63|1960.09|1959.75|1959.68|1959.35|336
1690220700000|2023-07-24 17:45:00|1959.94|1959.64|1959.89|1959.59|1960.2|1959.8|1959.57|1959.23|360
1690221000000|2023-07-24 17:50:00|1959.9|1959.6|1959.74|1959.24|1959.91|1959.61|1959.35|1959.03|381
1690221300000|2023-07-24 17:55:00|1959.64|1959.34|1959.28|1958.98|1959.83|1959.47|1959.14|1958.8|314
1690221600000|2023-07-24 18:00:00|1959.36|1959.06|1958.6|1958.3|1959.44|1959.14|1958.42|1958.05|421
1690221900000|2023-07-24 18:05:00|1958.57|1958.27|1957.76|1957.46|1958.76|1958.46|1957.76|1957.46|359
1690222200000|2023-07-24 18:10:00|1957.77|1957.47|1955.38|1955.08|1958.04|1957.71|1955.33|1954.99|736
1690222500000|2023-07-24 18:15:00|1955.41|1955.11|1954.76|1954.46|1956.19|1955.79|1954.27|1953.97|721
1690222800000|2023-07-24 18:20:00|1954.77|1954.47|1956.1|1955.8|1956.38|1956.03|1954.77|1954.46|646
1690223100000|2023-07-24 18:25:00|1956.11|1955.81|1955.67|1955.17|1956.41|1956.11|1955.45|1955.08|442
1690223400000|2023-07-24 18:30:00|1955.6|1955.3|1955.95|1955.65|1956.01|1955.71|1955.41|1955.1|329
1690223700000|2023-07-24 18:35:00|1955.97|1955.67|1956.71|1956.41|1956.94|1956.53|1955.96|1955.66|312
1690224000000|2023-07-24 18:40:00|1956.7|1956.4|1955.97|1955.67|1956.86|1956.48|1955.9|1955.6|369
1690224300000|2023-07-24 18:45:00|1955.96|1955.66|1955.25|1954.95|1956.11|1955.81|1955.1|1954.76|438
1690224600000|2023-07-24 18:50:00|1955.29|1954.99|1955.07|1954.77|1955.63|1955.23|1954.96|1954.66|306
1690224900000|2023-07-24 18:55:00|1955.06|1954.76|1955.17|1954.87|1955.26|1954.93|1954.69|1954.39|397
1690225200000|2023-07-24 19:00:00|1955.16|1954.86|1954.8|1954.5|1955.37|1954.97|1954.7|1954.31|303
1690225500000|2023-07-24 19:05:00|1954.79|1954.49|1954.68|1954.38|1955.12|1954.76|1954.65|1954.25|222
1690225800000|2023-07-24 19:10:00|1954.69|1954.39|1953.78|1953.48|1954.76|1954.42|1953.78|1953.46|438
1690226100000|2023-07-24 19:15:00|1953.81|1953.51|1954.1|1953.8|1954.24|1953.87|1953.62|1953.32|277
1690226400000|2023-07-24 19:20:00|1954.11|1953.81|1954.27|1953.97|1954.39|1953.99|1953.76|1953.46|284
1690226700000|2023-07-24 19:25:00|1954.28|1953.98|1953.74|1953.44|1954.29|1953.99|1953.69|1953.35|269
1690227000000|2023-07-24 19:30:00|1953.76|1953.46|1954.59|1954.29|1954.62|1954.29|1953.74|1953.4|358
1690227300000|2023-07-24 19:35:00|1954.57|1954.27|1954.21|1953.91|1954.78|1954.4|1954.16|1953.79|338
1690227600000|2023-07-24 19:40:00|1954.2|1953.9|1954.09|1953.79|1954.71|1954.35|1954.09|1953.73|355
1690227900000|2023-07-24 19:45:00|1954.1|1953.8|1954.49|1954.19|1954.62|1954.28|1953.89|1953.58|422
1690228200000|2023-07-24 19:50:00|1954.5|1954.2|1954.56|1954.26|1954.68|1954.31|1954.4|1954|220
1690228500000|2023-07-24 19:55:00|1954.57|1954.27|1954.58|1954.28|1954.85|1954.53|1954.48|1954.17|289
1690228800000|2023-07-24 20:00:00|1954.51|1954.21|1954.38|1954.08|1954.63|1954.28|1954.28|1953.94|192
1690229100000|2023-07-24 20:05:00|1954.39|1954.09|1954.58|1954.28|1954.86|1954.48|1954.39|1954.05|219
1690229400000|2023-07-24 20:10:00|1954.59|1954.29|1954.81|1954.51|1954.9|1954.6|1954.55|1954.22|181
1690229700000|2023-07-24 20:15:00|1954.8|1954.5|1955.07|1954.77|1955.17|1954.8|1954.79|1954.41|143
1690230000000|2023-07-24 20:20:00|1955.01|1954.71|1955.17|1954.87|1955.31|1954.96|1955.01|1954.68|74
1690230300000|2023-07-24 20:25:00|1955.16|1954.86|1955.34|1955.04|1955.7|1955.33|1955.16|1954.86|150
1690230600000|2023-07-24 20:30:00|1955.44|1954.94|1955.43|1955.13|1955.74|1955.38|1955.07|1954.69|198
1690230900000|2023-07-24 20:35:00|1955.44|1955.14|1955.54|1955.24|1955.71|1955.33|1955.32|1954.91|125
1690231200000|2023-07-24 20:40:00|1955.53|1955.23|1954.94|1954.44|1955.64|1955.24|1954.76|1954.35|170
1690231500000|2023-07-24 20:45:00|1954.87|1954.57|1955.1|1954.6|1955.25|1954.8|1954.78|1954.36|191
1690231800000|2023-07-24 20:50:00|1955.16|1954.66|1954.92|1954.42|1955.31|1954.9|1954.78|1954.38|162
1690232100000|2023-07-24 20:55:00|1954.86|1954.36|1955.01|1954.51|1955.16|1954.66|1954.45|1954.15|215
1690236000000|2023-07-24 22:00:00|1955.37|1954.87|1955.64|1955.14|1957.67|1956.21|1955.06|1953.52|498
1690236300000|2023-07-24 22:05:00|1955.71|1955.21|1955.5|1955|1955.86|1955.36|1955.18|1954.68|175
1690236600000|2023-07-24 22:10:00|1955.61|1955.11|1955.52|1955.02|1956.71|1955.45|1955.24|1954.05|175
1690236900000|2023-07-24 22:15:00|1955.57|1955.07|1955.19|1954.69|1955.62|1955.12|1955.16|1954.66|134
1690237200000|2023-07-24 22:20:00|1955.28|1954.78|1955.02|1954.72|1955.42|1954.92|1955.01|1954.65|111
1690237500000|2023-07-24 22:25:00|1955.03|1954.73|1955.34|1954.84|1955.55|1955.05|1955.03|1954.61|137
1690237800000|2023-07-24 22:30:00|1955.35|1954.85|1955.12|1954.82|1955.53|1955.03|1955.01|1954.63|134
1690238100000|2023-07-24 22:35:00|1955.23|1954.73|1955.1|1954.6|1955.37|1954.87|1955.02|1954.6|85
1690238400000|2023-07-24 22:40:00|1955.15|1954.65|1955.11|1954.61|1955.25|1954.8|1954.93|1954.44|101
1690238700000|2023-07-24 22:45:00|1955.15|1954.65|1955.25|1954.95|1955.35|1954.95|1955.05|1954.62|83
1690239000000|2023-07-24 22:50:00|1955.26|1954.96|1955.28|1954.98|1955.54|1955.15|1955.16|1954.68|128
1690239300000|2023-07-24 22:55:00|1955.26|1954.96|1955.2|1954.9|1955.56|1955.16|1955.2|1954.74|78
1690239600000|2023-07-24 23:00:00|1955.19|1954.89|1954.51|1954.21|1955.32|1954.89|1954.05|1953.64|343
1690239900000|2023-07-24 23:05:00|1954.49|1954.19|1954.77|1954.47|1954.89|1954.56|1954.48|1954.08|116
1690240200000|2023-07-24 23:10:00|1954.79|1954.49|1954.43|1953.93|1954.88|1954.49|1954.22|1953.82|157
1690240500000|2023-07-24 23:15:00|1954.44|1953.94|1954.68|1954.18|1954.71|1954.21|1954.35|1953.91|127
1690240800000|2023-07-24 23:20:00|1954.72|1954.22|1954.04|1953.54|1954.72|1954.22|1953.94|1953.52|162
1690241100000|2023-07-24 23:25:00|1954.05|1953.55|1954.25|1953.75|1954.32|1953.89|1953.42|1953.05|141
1690241400000|2023-07-24 23:30:00|1954.22|1953.72|1954.19|1953.69|1954.52|1954.07|1953.89|1953.45|169
1690241700000|2023-07-24 23:35:00|1954.08|1953.78|1954.32|1954.02|1954.45|1954.03|1954.05|1953.64|193
1690242000000|2023-07-24 23:40:00|1954.34|1954.04|1954.53|1954.03|1954.75|1954.33|1954.34|1953.98|209
1690242300000|2023-07-24 23:45:00|1954.48|1954.18|1954.76|1954.26|1954.79|1954.44|1954.39|1953.99|154
1690242600000|2023-07-24 23:50:00|1954.77|1954.27|1954.62|1954.32|1954.81|1954.42|1954.59|1954.21|164
1690242900000|2023-07-24 23:55:00|1954.6|1954.3|1954.66|1954.36|1954.81|1954.43|1954.39|1954.04|174
1690243200000|2023-07-25 00:00:00|1954.65|1954.35|1954.7|1954.4|1954.85|1954.55|1954.24|1953.89|366
1690243500000|2023-07-25 00:05:00|1954.71|1954.41|1954.66|1954.16|1955.02|1954.63|1954.34|1953.95|382
1690243800000|2023-07-25 00:10:00|1954.53|1954.23|1954.61|1954.31|1954.92|1954.51|1954.34|1953.95|357
1690244100000|2023-07-25 00:15:00|1954.71|1954.41|1954.49|1953.99|1954.92|1954.51|1954.29|1953.88|345
1690244400000|2023-07-25 00:20:00|1954.48|1953.98|1954.78|1954.48|1955.08|1954.69|1954.11|1953.71|377
1690244700000|2023-07-25 00:25:00|1954.88|1954.38|1954.99|1954.49|1955|1954.62|1954.54|1954.16|369
1690245000000|2023-07-25 00:30:00|1954.98|1954.48|1955.07|1954.77|1955.34|1954.97|1954.5|1954.1|347
1690245300000|2023-07-25 00:35:00|1955.08|1954.78|1955.52|1955.22|1955.67|1955.29|1955.08|1954.69|365
1690245600000|2023-07-25 00:40:00|1955.51|1955.21|1955.59|1955.09|1955.67|1955.27|1955.02|1954.72|299
1690245900000|2023-07-25 00:45:00|1955.57|1955.27|1955.58|1955.28|1956|1955.58|1955.04|1954.58|418
1690246200000|2023-07-25 00:50:00|1955.57|1955.27|1955.03|1954.53|1955.72|1955.36|1954.53|1954.2|516
1690246500000|2023-07-25 00:55:00|1955.02|1954.52|1955.61|1955.11|1955.74|1955.34|1955|1954.52|492
1690246800000|2023-07-25 01:00:00|1955.62|1955.12|1956.22|1955.92|1956.89|1956.39|1955.62|1955.12|830
1690247100000|2023-07-25 01:05:00|1956.21|1955.91|1957.5|1957|1957.5|1957.15|1956.12|1955.72|734
1690247400000|2023-07-25 01:10:00|1957.55|1957.05|1958.29|1957.79|1958.38|1957.88|1957.44|1957.04|682
1690247700000|2023-07-25 01:15:00|1958.17|1957.67|1958.83|1958.53|1959.11|1958.7|1958.17|1957.67|763
1690248000000|2023-07-25 01:20:00|1958.84|1958.54|1959.06|1958.76|1959.27|1958.9|1958.13|1957.66|692
1690248300000|2023-07-25 01:25:00|1959.05|1958.75|1959.91|1959.41|1960.17|1959.81|1959.01|1958.65|908
1690248600000|2023-07-25 01:30:00|1959.76|1959.46|1960.79|1960.49|1961.06|1960.67|1959.53|1959.21|879
1690248900000|2023-07-25 01:35:00|1960.77|1960.47|1961.22|1960.72|1961.74|1961.29|1960.56|1960.18|1010
1690249200000|2023-07-25 01:40:00|1961.23|1960.73|1960.72|1960.42|1961.67|1961.26|1960.45|1960.04|851
1690249500000|2023-07-25 01:45:00|1960.74|1960.44|1961.97|1961.67|1962.24|1961.87|1960.64|1960.24|751
1690249800000|2023-07-25 01:50:00|1961.98|1961.68|1962.92|1962.62|1963.11|1962.73|1961.66|1961.22|701
1690250100000|2023-07-25 01:55:00|1963.02|1962.52|1962.95|1962.45|1963.13|1962.67|1962.01|1961.62|708
1690250400000|2023-07-25 02:00:00|1962.93|1962.43|1962.38|1962.08|1963.26|1962.86|1962.38|1962.08|702
1690250700000|2023-07-25 02:05:00|1962.39|1962.09|1962.87|1962.37|1963.31|1962.86|1962.3|1961.95|544
1690251000000|2023-07-25 02:10:00|1962.89|1962.39|1961.99|1961.69|1963|1962.56|1961.78|1961.38|494
1690251300000|2023-07-25 02:15:00|1961.97|1961.67|1962.6|1962.1|1962.87|1962.46|1961.86|1961.41|460
1690251600000|2023-07-25 02:20:00|1962.61|1962.11|1962.48|1962.18|1962.79|1962.41|1962.21|1961.77|395
1690251900000|2023-07-25 02:25:00|1962.47|1962.17|1962.53|1962.03|1962.7|1962.29|1962.07|1961.7|445
1690252200000|2023-07-25 02:30:00|1962.54|1962.04|1963.09|1962.79|1963.38|1963.02|1962.44|1962.04|611
1690252500000|2023-07-25 02:35:00|1963.08|1962.78|1963.03|1962.73|1963.36|1962.98|1962.79|1962.4|555
1690252800000|2023-07-25 02:40:00|1963.02|1962.72|1963.22|1962.92|1963.56|1963.15|1962.88|1962.56|531
1690253100000|2023-07-25 02:45:00|1963.21|1962.91|1963.22|1962.72|1963.25|1962.91|1962.69|1962.29|510
1690253400000|2023-07-25 02:50:00|1963.23|1962.73|1963.18|1962.88|1963.74|1963.33|1963|1962.62|537
1690253700000|2023-07-25 02:55:00|1963.17|1962.87|1962.54|1962.04|1963.37|1963|1962.33|1961.97|541
1690254000000|2023-07-25 03:00:00|1962.5|1962|1963.36|1963.06|1963.5|1963.11|1962.42|1961.99|585
1690254300000|2023-07-25 03:05:00|1963.46|1962.96|1962.88|1962.38|1963.87|1963.46|1962.75|1962.34|502
1690254600000|2023-07-25 03:10:00|1962.87|1962.37|1962.85|1962.35|1963.1|1962.72|1962.34|1961.92|453
1690254900000|2023-07-25 03:15:00|1962.86|1962.36|1962.78|1962.48|1963.08|1962.72|1962.6|1962.2|475
1690255200000|2023-07-25 03:20:00|1962.76|1962.46|1962.68|1962.38|1963.09|1962.64|1962.39|1962.04|479
1690255500000|2023-07-25 03:25:00|1962.78|1962.28|1961.92|1961.42|1962.84|1962.44|1961.81|1961.41|413
1690255800000|2023-07-25 03:30:00|1961.93|1961.43|1962.1|1961.8|1962.2|1961.81|1961.4|1961|295
1690256100000|2023-07-25 03:35:00|1962.09|1961.79|1962.16|1961.66|1962.27|1961.91|1961.62|1961.27|327
1690256400000|2023-07-25 03:40:00|1962.05|1961.75|1961.76|1961.26|1962.43|1962.03|1961.25|1960.91|374
1690256700000|2023-07-25 03:45:00|1961.75|1961.25|1961.59|1961.09|1961.93|1961.49|1961.48|1961.09|206
1690257000000|2023-07-25 03:50:00|1961.51|1961.21|1961.87|1961.37|1961.93|1961.57|1961.48|1961.09|264
1690257300000|2023-07-25 03:55:00|1961.88|1961.38|1961.96|1961.46|1962.51|1962.2|1961.77|1961.38|365
1690257600000|2023-07-25 04:00:00|1961.94|1961.44|1962.19|1961.69|1962.35|1961.93|1961.78|1961.39|273
1690257900000|2023-07-25 04:05:00|1962.16|1961.66|1962.07|1961.57|1962.33|1961.85|1961.89|1961.49|253
1690258200000|2023-07-25 04:10:00|1961.97|1961.67|1962.26|1961.76|1962.26|1961.83|1961.68|1961.29|238
1690258500000|2023-07-25 04:15:00|1962.25|1961.75|1962.24|1961.74|1962.42|1962.03|1961.79|1961.38|269
1690258800000|2023-07-25 04:20:00|1962.26|1961.76|1961.98|1961.68|1962.32|1961.93|1961.83|1961.41|309
1690259100000|2023-07-25 04:25:00|1961.99|1961.69|1962.15|1961.65|1962.34|1961.97|1961.88|1961.47|228
1690259400000|2023-07-25 04:30:00|1962.14|1961.64|1962.04|1961.54|1962.17|1961.79|1961.77|1961.36|263
1690259700000|2023-07-25 04:35:00|1962.09|1961.59|1961.81|1961.31|1962.09|1961.69|1961.62|1961.26|221
1690260000000|2023-07-25 04:40:00|1961.8|1961.3|1961.57|1961.07|1961.91|1961.5|1961.47|1961.04|267
1690260300000|2023-07-25 04:45:00|1961.58|1961.28|1961.41|1960.91|1961.69|1961.28|1961.18|1960.84|277
1690260600000|2023-07-25 04:50:00|1961.32|1961.02|1960.98|1960.48|1961.42|1961.07|1960.77|1960.33|233
1690260900000|2023-07-25 04:55:00|1960.99|1960.49|1960.89|1960.39|1961.25|1960.9|1960.79|1960.33|236
1690261200000|2023-07-25 05:00:00|1960.8|1960.5|1960.93|1960.43|1961.28|1960.83|1960.68|1960.28|339
1690261500000|2023-07-25 05:05:00|1960.83|1960.53|1961.3|1960.8|1961.63|1961.2|1960.83|1960.53|344
1690261800000|2023-07-25 05:10:00|1961.29|1960.79|1961.52|1961.02|1961.52|1961.13|1961.08|1960.68|234
1690262100000|2023-07-25 05:15:00|1961.53|1961.03|1961.67|1961.17|1962.09|1961.72|1961.21|1960.79|303
1690262400000|2023-07-25 05:20:00|1961.68|1961.18|1961.26|1960.76|1961.76|1961.38|1960.89|1960.49|352
1690262700000|2023-07-25 05:25:00|1961.25|1960.75|1961.43|1960.93|1961.56|1961.11|1960.96|1960.54|360
1690263000000|2023-07-25 05:30:00|1961.35|1961.05|1961.51|1961.01|1961.57|1961.27|1960.68|1960.36|564
1690263300000|2023-07-25 05:35:00|1961.47|1961.17|1962.8|1962.3|1963.47|1963.08|1961.4|1960.96|578
1690263600000|2023-07-25 05:40:00|1962.79|1962.29|1962.88|1962.38|1963.2|1962.81|1962.49|1962.13|461
1690263900000|2023-07-25 05:45:00|1962.89|1962.39|1963.18|1962.88|1963.49|1963.13|1962.52|1962.13|537
1690264200000|2023-07-25 05:50:00|1963.17|1962.87|1962.92|1962.62|1963.39|1963.07|1962.79|1962.48|703
1690264500000|2023-07-25 05:55:00|1962.9|1962.6|1962.8|1962.5|1963.32|1962.99|1961.83|1961.44|759
1690264800000|2023-07-25 06:00:00|1962.81|1962.51|1961.91|1961.61|1962.9|1962.52|1961.55|1961.21|838
1690265100000|2023-07-25 06:05:00|1962.01|1961.51|1962.76|1962.26|1963.08|1962.75|1961.91|1961.5|715
1690265400000|2023-07-25 06:10:00|1962.67|1962.37|1961.06|1960.76|1962.98|1962.64|1960.73|1960.34|709
1690265700000|2023-07-25 06:15:00|1961.07|1960.77|1962.86|1962.56|1963.13|1962.74|1961.07|1960.75|604
1690266000000|2023-07-25 06:20:00|1962.96|1962.46|1963.96|1963.46|1963.97|1963.59|1962.62|1962.22|650
1690266300000|2023-07-25 06:25:00|1963.92|1963.62|1963.01|1962.51|1964.37|1964.06|1962.9|1962.47|557
1690266600000|2023-07-25 06:30:00|1963|1962.5|1963.67|1963.37|1964.01|1963.66|1962.41|1962.03|684
1690266900000|2023-07-25 06:35:00|1963.66|1963.36|1962.65|1962.35|1963.93|1963.58|1962.61|1962.2|625
1690267200000|2023-07-25 06:40:00|1962.74|1962.24|1962.95|1962.45|1963.56|1963.16|1962.53|1962.12|564
1690267500000|2023-07-25 06:45:00|1962.94|1962.44|1962.36|1961.86|1962.94|1962.55|1962.14|1961.75|551
1690267800000|2023-07-25 06:50:00|1962.26|1961.96|1962.26|1961.96|1962.7|1962.3|1962.09|1961.74|504
1690268100000|2023-07-25 06:55:00|1962.25|1961.95|1962.57|1962.27|1963.32|1962.96|1962.25|1961.87|661
1690268400000|2023-07-25 07:00:00|1962.55|1962.25|1960.9|1960.6|1963.04|1962.74|1960.87|1960.57|833
1690268700000|2023-07-25 07:05:00|1960.96|1960.66|1961.89|1961.39|1962|1961.6|1960.95|1960.56|665
1690269000000|2023-07-25 07:10:00|1961.88|1961.38|1962.77|1962.27|1963.05|1962.67|1961.7|1961.34|616
1690269300000|2023-07-25 07:15:00|1962.78|1962.47|1961.41|1961.11|1962.85|1962.48|1961.13|1960.77|633
1690269600000|2023-07-25 07:20:00|1961.4|1961.1|1960.91|1960.41|1961.7|1961.31|1959.9|1959.51|825
1690269900000|2023-07-25 07:25:00|1960.92|1960.42|1961.54|1961.24|1962.02|1961.64|1960.8|1960.41|631
1690270200000|2023-07-25 07:30:00|1961.57|1961.27|1961.66|1961.16|1961.88|1961.58|1961.2|1960.82|689
1690270500000|2023-07-25 07:35:00|1961.67|1961.17|1961.61|1961.31|1961.74|1961.38|1960.64|1960.23|671
1690270800000|2023-07-25 07:40:00|1961.65|1961.35|1961.7|1961.2|1962.09|1961.69|1961.26|1960.88|546
1690271100000|2023-07-25 07:45:00|1961.6|1961.3|1960.96|1960.46|1961.98|1961.65|1960.7|1960.3|549
1690271400000|2023-07-25 07:50:00|1960.95|1960.45|1961.17|1960.87|1961.74|1961.41|1960.86|1960.44|536
1690271700000|2023-07-25 07:55:00|1961.25|1960.95|1961.42|1961.12|1961.63|1961.29|1961.09|1960.74|528
1690272000000|2023-07-25 08:00:00|1961.43|1961.13|1960.5|1960.2|1962.76|1962.41|1960.5|1960.2|987
1690272300000|2023-07-25 08:05:00|1960.51|1960.21|1960.55|1960.25|1961.25|1960.86|1959.99|1959.59|819
1690272600000|2023-07-25 08:10:00|1960.54|1960.24|1960.04|1959.74|1960.67|1960.37|1959.59|1959.24|730
1690272900000|2023-07-25 08:15:00|1960.12|1959.82|1959.99|1959.49|1960.59|1960.29|1959.68|1959.27|744
1690273200000|2023-07-25 08:20:00|1959.9|1959.6|1960.84|1960.54|1960.84|1960.54|1959.8|1959.41|621
1690273500000|2023-07-25 08:25:00|1960.75|1960.45|1962.31|1962.01|1962.52|1962.22|1960.59|1960.25|689
1690273800000|2023-07-25 08:30:00|1962.32|1962.02|1961.02|1960.52|1962.38|1962.08|1960.02|1959.7|709
1690274100000|2023-07-25 08:35:00|1961.01|1960.51|1961.73|1961.23|1962.08|1961.75|1960.75|1960.37|609
1690274400000|2023-07-25 08:40:00|1961.64|1961.34|1962.73|1962.23|1962.91|1962.55|1960.97|1960.65|691
1690274700000|2023-07-25 08:45:00|1962.61|1962.31|1962.43|1962.13|1963.03|1962.59|1962.16|1961.77|666
1690275000000|2023-07-25 08:50:00|1962.42|1962.12|1963.25|1962.75|1963.49|1963.13|1962.31|1961.99|785
1690275300000|2023-07-25 08:55:00|1963.23|1962.73|1963.1|1962.8|1963.68|1963.3|1962.92|1962.62|615
1690275600000|2023-07-25 09:00:00|1963.11|1962.81|1963.07|1962.57|1963.42|1963.12|1962.71|1962.32|593
1690275900000|2023-07-25 09:05:00|1963.05|1962.55|1963.34|1963.04|1963.46|1963.12|1962.34|1961.94|505
1690276200000|2023-07-25 09:10:00|1963.31|1963.01|1963.08|1962.58|1963.77|1963.4|1962.97|1962.57|459
1690276500000|2023-07-25 09:15:00|1962.98|1962.68|1963.63|1963.33|1963.76|1963.42|1962.8|1962.48|497
1690276800000|2023-07-25 09:20:00|1963.64|1963.34|1963.37|1962.87|1963.74|1963.35|1962.89|1962.5|449
1690277100000|2023-07-25 09:25:00|1963.38|1962.88|1963.3|1963|1963.49|1963.13|1962.77|1962.36|403
1690277400000|2023-07-25 09:30:00|1963.31|1963.01|1963.46|1962.96|1963.57|1963.24|1962.92|1962.56|547
1690277700000|2023-07-25 09:35:00|1963.47|1962.97|1962.46|1961.96|1963.97|1963.55|1962.3|1961.9|531
1690278000000|2023-07-25 09:40:00|1962.47|1961.97|1961.91|1961.41|1962.71|1962.4|1961.71|1961.34|547
1690278300000|2023-07-25 09:45:00|1961.84|1961.54|1961.86|1961.56|1962.33|1961.93|1961.47|1961.09|460
1690278600000|2023-07-25 09:50:00|1961.87|1961.57|1962.16|1961.86|1962.46|1962.07|1961.68|1961.29|530
1690278900000|2023-07-25 09:55:00|1962.17|1961.87|1962.39|1962.09|1963.05|1962.65|1962.14|1961.76|429
1690279200000|2023-07-25 10:00:00|1962.36|1962.06|1962.17|1961.87|1962.88|1962.56|1961.76|1961.39|504
1690279500000|2023-07-25 10:05:00|1962.2|1961.9|1962.34|1962.04|1962.79|1962.38|1962.2|1961.83|407
1690279800000|2023-07-25 10:10:00|1962.33|1962.03|1962.35|1962.05|1962.5|1962.11|1962.14|1961.75|397
1690280100000|2023-07-25 10:15:00|1962.45|1961.95|1961.81|1961.51|1962.55|1962.16|1961.76|1961.46|393
1690280400000|2023-07-25 10:20:00|1961.82|1961.52|1961.55|1961.25|1962.1|1961.68|1961.34|1960.98|485
1690280700000|2023-07-25 10:25:00|1961.57|1961.27|1961.11|1960.81|1961.89|1961.51|1960.76|1960.39|591
1690281000000|2023-07-25 10:30:00|1961.1|1960.8|1961.08|1960.78|1961.44|1961.05|1960.97|1960.67|410
1690281300000|2023-07-25 10:35:00|1961.07|1960.77|1961.08|1960.58|1961.25|1960.95|1960.84|1960.49|356
1690281600000|2023-07-25 10:40:00|1961.07|1960.57|1960.95|1960.65|1961.24|1960.84|1960.75|1960.39|388
1690281900000|2023-07-25 10:45:00|1960.97|1960.67|1960.68|1960.38|1960.99|1960.69|1960.59|1960.2|306
1690282200000|2023-07-25 10:50:00|1960.66|1960.36|1959.89|1959.59|1960.71|1960.41|1959.85|1959.52|465
1690282500000|2023-07-25 10:55:00|1959.95|1959.65|1959.42|1959.12|1960.08|1959.73|1959.36|1959.06|443
1690282800000|2023-07-25 11:00:00|1959.41|1959.11|1958.52|1958.22|1959.73|1959.43|1958.2|1957.9|635
1690283100000|2023-07-25 11:05:00|1958.48|1958.18|1956.86|1956.56|1958.92|1958.62|1956.57|1956.21|749
1690283400000|2023-07-25 11:10:00|1956.85|1956.55|1954.95|1954.65|1957.13|1956.83|1954.94|1954.64|898
1690283700000|2023-07-25 11:15:00|1954.94|1954.64|1954.58|1954.28|1955.75|1955.45|1954.32|1954.02|882
1690284000000|2023-07-25 11:20:00|1954.59|1954.29|1954.38|1954.08|1955.45|1955.15|1953.81|1953.51|906
1690284300000|2023-07-25 11:25:00|1954.39|1954.09|1954.15|1953.85|1954.5|1954.09|1953.36|1953.04|845
1690284600000|2023-07-25 11:30:00|1954.11|1953.81|1954.62|1954.32|1954.89|1954.59|1953.79|1953.48|603
1690284900000|2023-07-25 11:35:00|1954.63|1954.33|1954.53|1954.23|1955.02|1954.72|1954.41|1954.11|429
1690285200000|2023-07-25 11:40:00|1954.54|1954.24|1956.95|1956.65|1957.05|1956.66|1954.48|1954.18|495
1690285500000|2023-07-25 11:45:00|1956.97|1956.67|1957.83|1957.53|1957.94|1957.62|1956.86|1956.56|643
1690285800000|2023-07-25 11:50:00|1957.72|1957.42|1959.81|1959.51|1960.25|1959.95|1957.72|1957.42|878
1690286100000|2023-07-25 11:55:00|1959.85|1959.55|1960.96|1960.66|1960.97|1960.67|1959.38|1959.08|768
1690286400000|2023-07-25 12:00:00|1960.95|1960.65|1961.43|1961.13|1963.74|1963.44|1960.54|1960.24|1120
1690286700000|2023-07-25 12:05:00|1961.41|1961.11|1960.97|1960.67|1962.22|1961.92|1960.95|1960.65|774
1690287000000|2023-07-25 12:10:00|1960.95|1960.65|1961.03|1960.73|1961.75|1961.45|1960.88|1960.58|626
1690287300000|2023-07-25 12:15:00|1961.02|1960.72|1959.77|1959.47|1961.43|1961.13|1959.75|1959.45|599
1690287600000|2023-07-25 12:20:00|1959.6|1959.3|1958.59|1958.29|1960.76|1960.46|1958.51|1958.21|885
1690287900000|2023-07-25 12:25:00|1958.4|1958.1|1958.96|1958.66|1959.36|1959.06|1958.26|1957.96|701
1690288200000|2023-07-25 12:30:00|1959.05|1958.55|1956.94|1956.64|1959.36|1959.06|1956.82|1956.52|800
1690288500000|2023-07-25 12:35:00|1956.96|1956.66|1958.59|1958.29|1958.6|1958.3|1956.36|1956.06|914
1690288800000|2023-07-25 12:40:00|1958.57|1958.27|1958.39|1958.09|1958.68|1958.35|1958.04|1957.74|641
1690289100000|2023-07-25 12:45:00|1958.38|1958.08|1958.2|1957.9|1958.56|1958.26|1957.63|1957.33|747
1690289400000|2023-07-25 12:50:00|1958.19|1957.89|1959.29|1958.99|1960.14|1959.84|1958.13|1957.83|801
1690289700000|2023-07-25 12:55:00|1959.28|1958.98|1959.62|1959.32|1960.43|1960.1|1959.12|1958.82|869
1690290000000|2023-07-25 13:00:00|1959.57|1959.27|1957.47|1957.17|1960.71|1960.31|1956.19|1955.78|1400
1690290300000|2023-07-25 13:05:00|1957.57|1957.07|1958.52|1958.22|1959.04|1958.72|1956.58|1956.28|1050
1690290600000|2023-07-25 13:10:00|1958.51|1958.21|1956.92|1956.62|1958.9|1958.54|1956.56|1956.19|1097
1690290900000|2023-07-25 13:15:00|1956.9|1956.6|1957.5|1957.2|1958.17|1957.79|1956.67|1956.22|1044
1690291200000|2023-07-25 13:20:00|1957.44|1957.14|1957.3|1957|1958.12|1957.82|1957.22|1956.91|816
1690291500000|2023-07-25 13:25:00|1957.28|1956.98|1957.89|1957.59|1958.37|1958.04|1957.16|1956.86|787
1690291800000|2023-07-25 13:30:00|1957.88|1957.58|1960.24|1959.94|1960.55|1960.25|1957.79|1957.49|1186
1690292100000|2023-07-25 13:35:00|1960.22|1959.92|1960.73|1960.43|1961.35|1961.05|1960.14|1959.81|1043
1690292400000|2023-07-25 13:40:00|1960.8|1960.5|1958.49|1958.19|1960.9|1960.6|1958.49|1958.19|1055
1690292700000|2023-07-25 13:45:00|1958.46|1958.16|1958.65|1958.35|1959.14|1958.76|1957.88|1957.57|1017
1690293000000|2023-07-25 13:50:00|1958.66|1958.36|1956.7|1956.4|1959.58|1959.28|1956.57|1956.23|997
1690293300000|2023-07-25 13:55:00|1956.66|1956.36|1957.16|1956.66|1957.63|1957.31|1956.09|1955.74|999
1690293600000|2023-07-25 14:00:00|1957.1|1956.6|1957.73|1957.43|1957.89|1957.59|1952.32|1949.78|1589
1690293900000|2023-07-25 14:05:00|1957.74|1957.44|1957.87|1957.57|1959.88|1959.58|1957.73|1957.39|1235
1690294200000|2023-07-25 14:10:00|1957.88|1957.58|1960.01|1959.71|1960.33|1960.03|1957.72|1957.42|1003
1690294500000|2023-07-25 14:15:00|1959.92|1959.62|1958.66|1958.36|1960.77|1960.34|1958.53|1958.14|1177
1690294800000|2023-07-25 14:20:00|1958.61|1958.31|1959.38|1959.08|1959.91|1959.61|1958.34|1958.04|928
1690295100000|2023-07-25 14:25:00|1959.4|1959.1|1958.38|1958.08|1959.57|1959.23|1957.83|1957.53|757
1690295400000|2023-07-25 14:30:00|1958.46|1957.96|1957.59|1957.29|1958.65|1958.35|1957.13|1956.83|654
1690295700000|2023-07-25 14:35:00|1957.58|1957.28|1958.97|1958.67|1960.6|1960.27|1957.36|1957.06|953
1690296000000|2023-07-25 14:40:00|1958.98|1958.68|1959.5|1959.2|1959.67|1959.33|1958.35|1958.03|887
1690296300000|2023-07-25 14:45:00|1959.51|1959.21|1959.34|1959.04|1959.93|1959.58|1958.73|1958.42|906
1690296600000|2023-07-25 14:50:00|1959.35|1959.05|1960.57|1960.27|1960.88|1960.58|1959.23|1958.93|864
1690296900000|2023-07-25 14:55:00|1960.56|1960.26|1961.97|1961.67|1962.16|1961.86|1960.43|1960.13|922
1690297200000|2023-07-25 15:00:00|1961.98|1961.68|1963.69|1963.39|1963.79|1963.49|1961.98|1961.68|1064
1690297500000|2023-07-25 15:05:00|1963.67|1963.37|1963.16|1962.86|1965.57|1965.27|1963.11|1962.68|1030
1690297800000|2023-07-25 15:10:00|1963.14|1962.84|1962.21|1961.91|1963.76|1963.46|1961.78|1961.42|873
1690298100000|2023-07-25 15:15:00|1962.23|1961.93|1962.38|1962.08|1963.25|1962.95|1961.87|1961.57|785
1690298400000|2023-07-25 15:20:00|1962.39|1962.09|1963.07|1962.77|1963.22|1962.92|1962.26|1961.9|597
1690298700000|2023-07-25 15:25:00|1962.91|1962.61|1963.85|1963.55|1964.34|1963.98|1962.85|1962.55|550
1690299000000|2023-07-25 15:30:00|1963.87|1963.57|1964.03|1963.73|1964.46|1964.12|1963.5|1963.16|547
1690299300000|2023-07-25 15:35:00|1964.02|1963.72|1964.33|1964.03|1964.65|1964.35|1963.53|1963.2|657
1690299600000|2023-07-25 15:40:00|1964.34|1964.04|1963.71|1963.41|1964.59|1964.26|1963.26|1962.94|638
1690299900000|2023-07-25 15:45:00|1963.72|1963.42|1963.97|1963.67|1964.45|1964.02|1962.96|1962.66|569
1690300200000|2023-07-25 15:50:00|1963.9|1963.6|1964.46|1964.16|1964.68|1964.38|1963.9|1963.6|505
1690300500000|2023-07-25 15:55:00|1964.47|1964.17|1964.52|1964.22|1965.04|1964.74|1964.34|1964.04|692
1690300800000|2023-07-25 16:00:00|1964.51|1964.21|1964.42|1964.12|1964.68|1964.38|1963.77|1963.43|614
1690301100000|2023-07-25 16:05:00|1964.36|1964.06|1965.11|1964.81|1965.42|1965.12|1964.34|1964.04|556
1690301400000|2023-07-25 16:10:00|1965.13|1964.83|1965.19|1964.89|1965.43|1965.13|1965.01|1964.71|376
1690301700000|2023-07-25 16:15:00|1965.2|1964.9|1964.96|1964.66|1965.88|1965.58|1964.91|1964.61|526
1690302000000|2023-07-25 16:20:00|1964.95|1964.65|1964.27|1963.97|1965.19|1964.74|1964.18|1963.86|473
1690302300000|2023-07-25 16:25:00|1964.3|1964|1963.71|1963.41|1964.42|1964.05|1963.42|1963.08|516
1690302600000|2023-07-25 16:30:00|1963.7|1963.4|1964.37|1964.07|1964.82|1964.52|1963.58|1963.21|430
1690302900000|2023-07-25 16:35:00|1964.35|1964.05|1963.32|1962.82|1964.55|1964.19|1963.08|1962.78|476
1690303200000|2023-07-25 16:40:00|1963.22|1962.92|1963.97|1963.67|1964.13|1963.71|1963.16|1962.86|373
1690303500000|2023-07-25 16:45:00|1963.9|1963.6|1962.69|1962.39|1964.07|1963.77|1962.64|1962.27|485
1690303800000|2023-07-25 16:50:00|1962.7|1962.4|1963|1962.7|1963.14|1962.75|1962.57|1962.23|542
1690304100000|2023-07-25 16:55:00|1963.02|1962.72|1962.6|1962.3|1963.21|1962.91|1962.36|1962.06|474
1690304400000|2023-07-25 17:00:00|1962.59|1962.29|1962.34|1962.04|1962.89|1962.59|1961.88|1961.58|670
1690304700000|2023-07-25 17:05:00|1962.31|1962.01|1961.85|1961.55|1962.32|1962.02|1961.72|1961.33|582
1690305000000|2023-07-25 17:10:00|1961.87|1961.57|1962.36|1962.06|1962.58|1962.28|1961.8|1961.5|466
1690305300000|2023-07-25 17:15:00|1962.35|1962.05|1962.02|1961.72|1962.64|1962.34|1961.5|1961.2|496
1690305600000|2023-07-25 17:20:00|1962.01|1961.71|1962.07|1961.77|1962.13|1961.83|1961.58|1961.26|513
1690305900000|2023-07-25 17:25:00|1962.08|1961.78|1962.71|1962.41|1962.77|1962.47|1961.85|1961.55|621
1690306200000|2023-07-25 17:30:00|1962.7|1962.4|1962.38|1962.08|1963.05|1962.75|1962.11|1961.81|512
1690306500000|2023-07-25 17:35:00|1962.42|1962.12|1963.07|1962.77|1963.23|1962.93|1962.32|1962.02|360
1690306800000|2023-07-25 17:40:00|1963.1|1962.8|1963.64|1963.34|1963.92|1963.62|1963.03|1962.73|410
1690307100000|2023-07-25 17:45:00|1963.65|1963.35|1963.33|1963.03|1964.11|1963.81|1963.28|1962.98|408
1690307400000|2023-07-25 17:50:00|1963.3|1963|1962.91|1962.61|1963.44|1963.12|1962.8|1962.5|371
1690307700000|2023-07-25 17:55:00|1962.88|1962.58|1962.37|1962.07|1962.9|1962.6|1962.11|1961.76|422
1690308000000|2023-07-25 18:00:00|1962.39|1962.09|1962.79|1962.49|1963.06|1962.66|1962.32|1962.02|379
1690308300000|2023-07-25 18:05:00|1962.82|1962.52|1963.34|1963.04|1963.52|1963.09|1962.62|1962.32|366
1690308600000|2023-07-25 18:10:00|1963.32|1963.02|1962.9|1962.6|1963.42|1963.12|1962.81|1962.51|297
1690308900000|2023-07-25 18:15:00|1962.91|1962.61|1963.51|1963.21|1963.7|1963.31|1962.91|1962.61|311
1690309200000|2023-07-25 18:20:00|1963.52|1963.22|1963.42|1963.12|1963.54|1963.23|1963.28|1962.98|273
1690309500000|2023-07-25 18:25:00|1963.45|1963.15|1963.73|1963.43|1963.76|1963.46|1963.2|1962.9|363
1690309800000|2023-07-25 18:30:00|1963.72|1963.42|1963.32|1963.02|1963.85|1963.55|1963.3|1963|288
1690310100000|2023-07-25 18:35:00|1963.31|1963.01|1963.63|1963.33|1963.87|1963.57|1963.1|1962.8|467
1690310400000|2023-07-25 18:40:00|1963.64|1963.34|1963.37|1963.07|1963.98|1963.68|1963.28|1962.98|509
1690310700000|2023-07-25 18:45:00|1963.38|1963.08|1964.08|1963.78|1964.28|1963.96|1963.31|1963.01|484
1690311000000|2023-07-25 18:50:00|1964.07|1963.77|1963.72|1963.42|1964.4|1964.1|1963.7|1963.4|527
1690311300000|2023-07-25 18:55:00|1963.71|1963.41|1963.76|1963.46|1964.09|1963.66|1963.13|1962.83|507
1690311600000|2023-07-25 19:00:00|1963.72|1963.42|1963.91|1963.61|1964.26|1963.87|1963.72|1963.42|445
1690311900000|2023-07-25 19:05:00|1963.9|1963.6|1964.32|1964.02|1964.37|1964.07|1963.82|1963.52|443
1690312200000|2023-07-25 19:10:00|1964.21|1963.91|1964.76|1964.46|1964.84|1964.52|1964.15|1963.74|528
1690312500000|2023-07-25 19:15:00|1964.75|1964.45|1964.81|1964.51|1965.29|1964.99|1964.57|1964.27|461
1690312800000|2023-07-25 19:20:00|1964.75|1964.45|1965.28|1964.98|1965.3|1965|1964.69|1964.39|385
1690313100000|2023-07-25 19:25:00|1965.26|1964.96|1964.69|1964.39|1965.31|1965.01|1964.58|1964.28|351
1690313400000|2023-07-25 19:30:00|1964.66|1964.36|1965.34|1965.04|1965.44|1965.14|1964.6|1964.3|306
1690313700000|2023-07-25 19:35:00|1965.32|1965.02|1964.6|1964.3|1965.45|1965.15|1964.58|1964.28|400
1690314000000|2023-07-25 19:40:00|1964.59|1964.29|1964.6|1964.3|1964.78|1964.48|1964.45|1964.15|348
1690314300000|2023-07-25 19:45:00|1964.63|1964.33|1964.53|1964.23|1964.73|1964.43|1964.28|1963.98|342
1690314600000|2023-07-25 19:50:00|1964.52|1964.22|1964.54|1964.24|1964.62|1964.32|1964.39|1964.09|370
1690314900000|2023-07-25 19:55:00|1964.56|1964.26|1964.67|1964.37|1964.72|1964.42|1964.08|1963.78|463
1690315200000|2023-07-25 20:00:00|1964.68|1964.38|1964.92|1964.62|1965.36|1965.06|1964.43|1964.11|555
1690315500000|2023-07-25 20:05:00|1964.95|1964.65|1964.98|1964.68|1965.23|1964.82|1964.89|1964.59|271
1690315800000|2023-07-25 20:10:00|1964.97|1964.67|1964.81|1964.51|1965.27|1964.9|1964.76|1964.41|390
1690316100000|2023-07-25 20:15:00|1964.8|1964.5|1964.72|1964.42|1964.91|1964.61|1964.47|1964.15|250
1690316400000|2023-07-25 20:20:00|1964.71|1964.41|1964.94|1964.64|1965.12|1964.71|1964.65|1964.35|217
1690316700000|2023-07-25 20:25:00|1964.93|1964.63|1964.96|1964.66|1965.11|1964.75|1964.87|1964.57|134
1690317000000|2023-07-25 20:30:00|1964.98|1964.68|1965.07|1964.77|1965.13|1964.79|1964.77|1964.47|186
1690317300000|2023-07-25 20:35:00|1965.15|1964.85|1964.9|1964.6|1965.19|1964.89|1964.82|1964.48|203
1690317600000|2023-07-25 20:40:00|1964.92|1964.62|1965.2|1964.9|1965.31|1964.97|1964.75|1964.41|243
1690317900000|2023-07-25 20:45:00|1965.32|1964.82|1965.31|1965.01|1965.51|1965.13|1965.12|1964.75|211
1690318200000|2023-07-25 20:50:00|1965.41|1964.91|1965.06|1964.76|1965.56|1965.16|1964.9|1964.5|234
1690318500000|2023-07-25 20:55:00|1965.07|1964.77|1965.18|1964.68|1965.3|1964.95|1964.76|1964.38|234
1690322400000|2023-07-25 22:00:00|1965.21|1964.71|1965.1|1964.8|1965.64|1965.14|1964.84|1964.34|177
1690322700000|2023-07-25 22:05:00|1964.98|1964.68|1964.48|1963.98|1965.22|1964.79|1964.35|1963.97|204
1690323000000|2023-07-25 22:10:00|1964.49|1963.99|1964.6|1964.1|1964.78|1964.31|1964.31|1963.95|175
1690323300000|2023-07-25 22:15:00|1964.61|1964.11|1965.1|1964.6|1965.43|1964.93|1964.46|1963.99|256
1690323600000|2023-07-25 22:20:00|1965.09|1964.59|1965.58|1965.28|1966.02|1965.52|1964.97|1964.47|223
1690323900000|2023-07-25 22:25:00|1965.57|1965.27|1965.93|1965.43|1966.05|1965.58|1965.57|1965.1|158
1690324200000|2023-07-25 22:30:00|1965.83|1965.53|1966.44|1965.94|1966.62|1966.22|1965.63|1965.23|352
1690324500000|2023-07-25 22:35:00|1966.45|1965.95|1965.2|1964.9|1966.48|1966.1|1965.12|1964.73|194
1690324800000|2023-07-25 22:40:00|1965.15|1964.85|1965.1|1964.8|1965.56|1965.13|1965.03|1964.63|209
1690325100000|2023-07-25 22:45:00|1965.19|1964.69|1965.23|1964.73|1965.32|1964.94|1964.42|1964.01|306
1690325400000|2023-07-25 22:50:00|1965.24|1964.74|1965.14|1964.64|1965.57|1965.17|1964.93|1964.51|192
1690325700000|2023-07-25 22:55:00|1965.15|1964.65|1964.77|1964.47|1965.24|1964.83|1964.68|1964.33|73
1690326000000|2023-07-25 23:00:00|1964.88|1964.38|1965.97|1965.47|1965.97|1965.58|1964.79|1964.29|279
1690326300000|2023-07-25 23:05:00|1965.91|1965.61|1965.9|1965.4|1966.01|1965.61|1965.54|1965.14|136
1690326600000|2023-07-25 23:10:00|1965.8|1965.5|1965.74|1965.24|1965.89|1965.53|1965.41|1964.94|204
1690326900000|2023-07-25 23:15:00|1965.75|1965.25|1966.04|1965.74|1966.14|1965.74|1965.64|1965.22|157
1690327200000|2023-07-25 23:20:00|1966.02|1965.72|1965.96|1965.66|1966.18|1965.81|1965.94|1965.44|132
1690327500000|2023-07-25 23:25:00|1966|1965.7|1965.83|1965.53|1966.22|1965.84|1965.79|1965.39|148
1690327800000|2023-07-25 23:30:00|1965.81|1965.51|1965.59|1965.09|1965.98|1965.51|1965.45|1965.03|160
1690328100000|2023-07-25 23:35:00|1965.6|1965.1|1965.66|1965.16|1965.67|1965.3|1965.28|1964.88|149
1690328400000|2023-07-25 23:40:00|1965.65|1965.15|1965.39|1964.89|1965.67|1965.29|1965.19|1964.75|135
1690328700000|2023-07-25 23:45:00|1965.4|1964.9|1965.35|1965.05|1965.59|1965.18|1965.18|1964.76|175
1690329000000|2023-07-25 23:50:00|1965.47|1964.97|1965.67|1965.17|1965.77|1965.35|1965.29|1964.88|187
1690329300000|2023-07-25 23:55:00|1965.68|1965.18|1965.63|1965.13|1965.76|1965.36|1965.27|1964.89|201
1690329600000|2023-07-26 00:00:00|1965.64|1965.14|1966.26|1965.76|1966.28|1965.96|1965.39|1964.99|465
1690329900000|2023-07-26 00:05:00|1966.15|1965.85|1965.55|1965.05|1966.27|1965.91|1965.21|1964.83|389
1690330200000|2023-07-26 00:10:00|1965.51|1965.01|1965.03|1964.73|1965.8|1965.33|1964.97|1964.58|356
1690330500000|2023-07-26 00:15:00|1965.01|1964.71|1965.63|1965.13|1965.82|1965.36|1964.92|1964.55|407
1690330800000|2023-07-26 00:20:00|1965.64|1965.14|1965.54|1965.04|1965.64|1965.22|1964.96|1964.55|378
1690331100000|2023-07-26 00:25:00|1965.52|1965.22|1965.91|1965.41|1965.97|1965.62|1965.21|1964.86|278
1690331400000|2023-07-26 00:30:00|1965.85|1965.55|1965.35|1964.85|1965.87|1965.57|1965.11|1964.7|365
1690331700000|2023-07-26 00:35:00|1965.36|1964.86|1965.11|1964.81|1965.56|1965.16|1965|1964.6|316
1690332000000|2023-07-26 00:40:00|1965.21|1964.71|1965.13|1964.83|1965.59|1965.2|1965.13|1964.71|312
1690332300000|2023-07-26 00:45:00|1965.23|1964.73|1965.34|1964.84|1965.74|1965.37|1965.03|1964.69|274
1690332600000|2023-07-26 00:50:00|1965.33|1964.83|1965.55|1965.25|1965.74|1965.41|1965.03|1964.64|371
1690332900000|2023-07-26 00:55:00|1965.52|1965.22|1965.14|1964.84|1965.75|1965.32|1965.07|1964.69|314
1690333200000|2023-07-26 01:00:00|1965.12|1964.82|1965.67|1965.37|1965.82|1965.5|1964.52|1964.13|702
1690333500000|2023-07-26 01:05:00|1965.77|1965.27|1964.79|1964.29|1965.94|1965.54|1964.66|1964.26|496
1690333800000|2023-07-26 01:10:00|1964.8|1964.3|1964.96|1964.66|1965.23|1964.88|1964.49|1964.13|548
1690334100000|2023-07-26 01:15:00|1964.98|1964.68|1964.99|1964.49|1965.47|1965.17|1964.23|1963.93|764
1690334400000|2023-07-26 01:20:00|1965|1964.5|1963.71|1963.21|1965.06|1964.7|1963.45|1963.04|647
1690334700000|2023-07-26 01:25:00|1963.72|1963.22|1963.68|1963.18|1963.96|1963.56|1963.25|1962.83|525
1690335000000|2023-07-26 01:30:00|1963.69|1963.19|1962.8|1962.3|1963.71|1963.41|1962.3|1961.86|974
1690335300000|2023-07-26 01:35:00|1962.79|1962.29|1962.92|1962.62|1963.19|1962.8|1962.25|1961.85|784
1690335600000|2023-07-26 01:40:00|1963|1962.7|1962.94|1962.44|1963.77|1963.39|1962.79|1962.4|642
1690335900000|2023-07-26 01:45:00|1962.83|1962.53|1963.25|1962.75|1963.3|1962.9|1962.49|1962.08|617
1690336200000|2023-07-26 01:50:00|1963.26|1962.76|1963.52|1963.02|1964.1|1963.63|1963.03|1962.69|600
1690336500000|2023-07-26 01:55:00|1963.51|1963.01|1964.15|1963.65|1964.42|1964.04|1963.42|1962.96|410
1690336800000|2023-07-26 02:00:00|1964.14|1963.64|1964.17|1963.87|1964.41|1964.04|1963.73|1963.33|514
1690337100000|2023-07-26 02:05:00|1964.18|1963.88|1963.62|1963.12|1964.29|1963.88|1963.18|1962.78|436
1690337400000|2023-07-26 02:10:00|1963.61|1963.11|1963.31|1962.81|1963.68|1963.27|1963.19|1962.78|380
1690337700000|2023-07-26 02:15:00|1963.3|1962.8|1963.59|1963.09|1963.7|1963.32|1963.05|1962.62|427
1690338000000|2023-07-26 02:20:00|1963.6|1963.1|1963.37|1962.87|1963.75|1963.33|1963.13|1962.74|291
1690338300000|2023-07-26 02:25:00|1963.38|1962.88|1963.14|1962.64|1963.5|1963.1|1963.06|1962.6|260
1690338600000|2023-07-26 02:30:00|1963.13|1962.63|1963.61|1963.11|1963.62|1963.22|1962.98|1962.58|362
1690338900000|2023-07-26 02:35:00|1963.6|1963.1|1962.92|1962.42|1963.61|1963.24|1962.58|1962.15|429
1690339200000|2023-07-26 02:40:00|1962.98|1962.48|1963.81|1963.31|1963.9|1963.44|1962.87|1962.48|489
1690339500000|2023-07-26 02:45:00|1963.82|1963.32|1964.22|1963.72|1964.23|1963.8|1963.36|1962.99|379
1690339800000|2023-07-26 02:50:00|1964.21|1963.71|1964.43|1963.93|1964.5|1964.11|1964.11|1963.71|341
1690340100000|2023-07-26 02:55:00|1964.44|1963.94|1964.36|1963.86|1965.14|1964.65|1964.04|1963.65|555
1690340400000|2023-07-26 03:00:00|1964.37|1963.87|1964.25|1963.75|1964.61|1964.21|1963.83|1963.45|429
1690340700000|2023-07-26 03:05:00|1964.27|1963.77|1964.2|1963.9|1964.31|1963.93|1964.05|1963.7|320
1690341000000|2023-07-26 03:10:00|1964.31|1963.81|1963.86|1963.56|1964.31|1963.91|1963.84|1963.48|246
1690341300000|2023-07-26 03:15:00|1963.87|1963.57|1963.93|1963.43|1964.31|1963.95|1963.75|1963.36|370
1690341600000|2023-07-26 03:20:00|1963.96|1963.46|1964.13|1963.63|1964.99|1964.6|1963.65|1963.21|430
1690341900000|2023-07-26 03:25:00|1964.12|1963.62|1963.98|1963.48|1964.5|1964.12|1963.73|1963.26|466
1690342200000|2023-07-26 03:30:00|1963.97|1963.47|1964.26|1963.76|1964.43|1964.03|1963.5|1963|473
1690342500000|2023-07-26 03:35:00|1964.12|1963.82|1964.17|1963.67|1964.51|1964.15|1964.03|1963.62|270
1690342800000|2023-07-26 03:40:00|1964.18|1963.68|1964.06|1963.76|1964.27|1963.88|1963.89|1963.45|237
1690343100000|2023-07-26 03:45:00|1964.15|1963.65|1964.25|1963.75|1964.37|1963.94|1963.97|1963.57|258
1690343400000|2023-07-26 03:50:00|1964.26|1963.76|1964.09|1963.79|1964.34|1963.94|1963.99|1963.58|235
1690343700000|2023-07-26 03:55:00|1964.1|1963.8|1964.23|1963.73|1964.28|1963.91|1964.01|1963.65|233
1690344000000|2023-07-26 04:00:00|1964.14|1963.84|1964.42|1963.92|1964.71|1964.32|1964.08|1963.72|323
1690344300000|2023-07-26 04:05:00|1964.43|1963.93|1964.19|1963.69|1964.46|1964.03|1963.91|1963.52|182
1690344600000|2023-07-26 04:10:00|1964.21|1963.71|1964.34|1963.84|1964.43|1964.05|1963.96|1963.56|234
1690344900000|2023-07-26 04:15:00|1964.35|1963.85|1964.45|1963.95|1964.67|1964.25|1964.25|1963.83|250
1690345200000|2023-07-26 04:20:00|1964.44|1963.94|1964.13|1963.63|1964.47|1964.09|1963.94|1963.54|220
1690345500000|2023-07-26 04:25:00|1964.12|1963.62|1963.78|1963.28|1964.16|1963.77|1963.61|1963.26|227
1690345800000|2023-07-26 04:30:00|1963.68|1963.38|1963.82|1963.32|1963.9|1963.52|1963.48|1963.12|225
1690346100000|2023-07-26 04:35:00|1963.71|1963.41|1963.59|1963.09|1963.95|1963.56|1963.48|1963.03|141
1690346400000|2023-07-26 04:40:00|1963.58|1963.08|1963.68|1963.18|1963.72|1963.35|1963.29|1962.9|229
1690346700000|2023-07-26 04:45:00|1963.69|1963.39|1963.63|1963.33|1963.88|1963.47|1963.58|1963.17|172
1690347000000|2023-07-26 04:50:00|1963.6|1963.3|1963.29|1962.99|1963.82|1963.44|1963.26|1962.85|237
1690347300000|2023-07-26 04:55:00|1963.39|1962.89|1963.35|1963.05|1963.54|1963.15|1963.18|1962.75|195
1690347600000|2023-07-26 05:00:00|1963.45|1962.95|1962.98|1962.48|1963.45|1962.96|1962.77|1962.38|342
1690347900000|2023-07-26 05:05:00|1962.96|1962.46|1963.22|1962.92|1963.28|1962.95|1962.62|1962.22|303
1690348200000|2023-07-26 05:10:00|1963.32|1962.82|1963.13|1962.83|1963.66|1963.26|1963.03|1962.6|312
1690348500000|2023-07-26 05:15:00|1963.15|1962.85|1963.15|1962.65|1963.34|1962.95|1962.8|1962.39|340
1690348800000|2023-07-26 05:20:00|1963.12|1962.82|1962.84|1962.54|1963.34|1962.95|1962.6|1962.24|265
1690349100000|2023-07-26 05:25:00|1962.82|1962.52|1963.15|1962.65|1963.4|1962.99|1962.75|1962.41|342
1690349400000|2023-07-26 05:30:00|1963.14|1962.64|1963.37|1963.07|1963.5|1963.12|1962.97|1962.58|460
1690349700000|2023-07-26 05:35:00|1963.38|1963.08|1963.99|1963.49|1964.42|1964.05|1963.29|1962.98|452
1690350000000|2023-07-26 05:40:00|1964.02|1963.52|1964.38|1963.88|1964.59|1964.18|1963.74|1963.34|520
1690350300000|2023-07-26 05:45:00|1964.37|1963.87|1964.7|1964.2|1964.75|1964.36|1964.23|1963.77|437
1690350600000|2023-07-26 05:50:00|1964.68|1964.18|1964.58|1964.08|1964.82|1964.44|1964.19|1963.81|448
1690350900000|2023-07-26 05:55:00|1964.59|1964.09|1965.3|1964.8|1965.43|1965.03|1964.21|1963.87|565
1690351200000|2023-07-26 06:00:00|1965.26|1964.96|1964.91|1964.41|1965.49|1965.07|1964.66|1964.29|583
1690351500000|2023-07-26 06:05:00|1964.92|1964.42|1966.34|1966.04|1966.39|1966.04|1964.73|1964.29|633
1690351800000|2023-07-26 06:10:00|1966.45|1965.95|1967.94|1967.64|1967.94|1967.64|1965.99|1965.61|707
1690352100000|2023-07-26 06:15:00|1967.96|1967.66|1968.19|1967.89|1969.16|1968.79|1967.69|1967.3|949
1690352400000|2023-07-26 06:20:00|1968.17|1967.87|1968.98|1968.68|1969.37|1968.99|1968.01|1967.62|622
1690352700000|2023-07-26 06:25:00|1968.97|1968.67|1970.09|1969.79|1970.28|1969.91|1968.95|1968.65|680
1690353000000|2023-07-26 06:30:00|1970.11|1969.81|1969.62|1969.32|1970.49|1970.19|1969.11|1968.68|684
1690353300000|2023-07-26 06:35:00|1969.6|1969.3|1969.07|1968.77|1970.18|1969.76|1969|1968.62|589
1690353600000|2023-07-26 06:40:00|1969.06|1968.76|1969.63|1969.33|1969.87|1969.47|1969.04|1968.64|624
1690353900000|2023-07-26 06:45:00|1969.64|1969.34|1969.94|1969.64|1970.58|1970.2|1969.44|1969.08|712
1690354200000|2023-07-26 06:50:00|1970|1969.7|1970.89|1970.59|1971.17|1970.84|1970|1969.65|586
1690354500000|2023-07-26 06:55:00|1970.88|1970.58|1969.81|1969.51|1970.92|1970.59|1969.54|1969.15|646
1690354800000|2023-07-26 07:00:00|1969.77|1969.47|1970.25|1969.95|1970.49|1970.16|1969.36|1969.03|776
1690355100000|2023-07-26 07:05:00|1970.26|1969.96|1970.09|1969.79|1971.09|1970.7|1970.04|1969.74|775
1690355400000|2023-07-26 07:10:00|1970.08|1969.78|1969.54|1969.24|1970.17|1969.82|1969.35|1969.01|631
1690355700000|2023-07-26 07:15:00|1969.52|1969.22|1970.04|1969.74|1970.47|1970.17|1969.46|1969.16|620
1690356000000|2023-07-26 07:20:00|1970.03|1969.73|1969.45|1968.95|1970.14|1969.78|1969.32|1968.94|538
1690356300000|2023-07-26 07:25:00|1969.44|1968.94|1969.07|1968.77|1969.61|1969.25|1968.56|1968.13|549
1690356600000|2023-07-26 07:30:00|1969.06|1968.76|1968.96|1968.66|1969.28|1968.98|1968.29|1967.92|645
1690356900000|2023-07-26 07:35:00|1968.93|1968.63|1969.6|1969.3|1969.74|1969.38|1968.64|1968.26|604
1690357200000|2023-07-26 07:40:00|1969.7|1969.2|1969.69|1969.19|1969.83|1969.42|1969.19|1968.86|495
1690357500000|2023-07-26 07:45:00|1969.7|1969.2|1970.39|1969.89|1970.43|1970.04|1969.38|1969.01|618
1690357800000|2023-07-26 07:50:00|1970.29|1969.99|1970.59|1970.29|1971.13|1970.83|1970.23|1969.9|637
1690358100000|2023-07-26 07:55:00|1970.6|1970.3|1970.83|1970.53|1971.32|1971.02|1970.39|1970.09|541
1690358400000|2023-07-26 08:00:00|1970.84|1970.54|1970.38|1970.08|1971.92|1971.55|1970.37|1970.06|679
1690358700000|2023-07-26 08:05:00|1970.37|1970.07|1970.7|1970.4|1971.41|1971.03|1970.35|1970.01|630
1690359000000|2023-07-26 08:10:00|1970.71|1970.41|1971.39|1971.09|1971.42|1971.1|1970.46|1970.15|583
1690359300000|2023-07-26 08:15:00|1971.38|1971.08|1971.45|1971.15|1971.66|1971.28|1970.78|1970.46|567
1690359600000|2023-07-26 08:20:00|1971.46|1971.16|1971.79|1971.49|1972.17|1971.71|1971.33|1971.03|601
1690359900000|2023-07-26 08:25:00|1971.83|1971.53|1971.66|1971.36|1972|1971.7|1971.47|1971.17|491
1690360200000|2023-07-26 08:30:00|1971.7|1971.4|1971.99|1971.69|1972.26|1971.86|1971.59|1971.22|464
1690360500000|2023-07-26 08:35:00|1971.98|1971.68|1972.43|1971.93|1972.48|1972.09|1971.77|1971.47|451
1690360800000|2023-07-26 08:40:00|1972.36|1972.06|1972.32|1972.02|1972.82|1972.39|1972.19|1971.81|503
1690361100000|2023-07-26 08:45:00|1972.31|1972.01|1972.09|1971.79|1972.57|1972.19|1971.56|1971.26|579
1690361400000|2023-07-26 08:50:00|1972.19|1971.89|1971.77|1971.47|1972.77|1972.38|1971.6|1971.24|531
1690361700000|2023-07-26 08:55:00|1971.78|1971.48|1972.28|1971.98|1972.63|1972.33|1971.74|1971.4|450
1690362000000|2023-07-26 09:00:00|1972.27|1971.97|1972.25|1971.95|1972.7|1972.36|1972.02|1971.62|434
1690362300000|2023-07-26 09:05:00|1972.26|1971.96|1972.11|1971.61|1972.39|1972.01|1971.65|1971.25|415
1690362600000|2023-07-26 09:10:00|1972.1|1971.6|1971.67|1971.37|1972.14|1971.73|1971.2|1970.9|581
1690362900000|2023-07-26 09:15:00|1971.66|1971.36|1972.12|1971.82|1972.3|1972|1971.61|1971.31|491
1690363200000|2023-07-26 09:20:00|1972.13|1971.83|1971.94|1971.64|1972.61|1972.26|1971.93|1971.56|459
1690363500000|2023-07-26 09:25:00|1971.95|1971.65|1972.03|1971.73|1972.61|1972.26|1971.92|1971.57|540
1690363800000|2023-07-26 09:30:00|1972.02|1971.72|1972.01|1971.51|1972.14|1971.84|1971.52|1971.07|532
1690364100000|2023-07-26 09:35:00|1971.97|1971.47|1971.63|1971.33|1972.14|1971.74|1971.6|1971.21|368
1690364400000|2023-07-26 09:40:00|1971.65|1971.35|1971.6|1971.3|1971.81|1971.45|1971.33|1970.98|401
1690364700000|2023-07-26 09:45:00|1971.61|1971.31|1971.9|1971.6|1971.99|1971.69|1971.39|1971|352
1690365000000|2023-07-26 09:50:00|1971.91|1971.61|1971.86|1971.56|1972.21|1971.91|1971.77|1971.42|340
1690365300000|2023-07-26 09:55:00|1971.85|1971.55|1971.67|1971.37|1972.08|1971.78|1971.67|1971.32|272
1690365600000|2023-07-26 10:00:00|1971.68|1971.38|1971.74|1971.44|1972.04|1971.66|1971.6|1971.25|317
1690365900000|2023-07-26 10:05:00|1971.75|1971.45|1971.72|1971.42|1972.05|1971.67|1971.65|1971.35|261
1690366200000|2023-07-26 10:10:00|1971.71|1971.41|1971.44|1971.14|1971.78|1971.41|1971.08|1970.78|318
1690366500000|2023-07-26 10:15:00|1971.43|1971.13|1970.86|1970.56|1971.63|1971.25|1970.72|1970.38|344
1690366800000|2023-07-26 10:20:00|1970.81|1970.51|1969.98|1969.68|1970.92|1970.62|1969.88|1969.49|398
1690367100000|2023-07-26 10:25:00|1969.99|1969.69|1970.04|1969.74|1970.99|1970.61|1969.93|1969.55|441
1690367400000|2023-07-26 10:30:00|1970.05|1969.75|1970.85|1970.55|1970.92|1970.56|1969.84|1969.48|568
1690367700000|2023-07-26 10:35:00|1970.84|1970.54|1970.27|1969.97|1970.86|1970.55|1970.26|1969.91|316
1690368000000|2023-07-26 10:40:00|1970.26|1969.96|1970.68|1970.38|1970.81|1970.51|1970.25|1969.91|326
1690368300000|2023-07-26 10:45:00|1970.69|1970.39|1971.17|1970.87|1971.26|1970.92|1970.61|1970.27|362
1690368600000|2023-07-26 10:50:00|1971.18|1970.88|1971.86|1971.56|1972.07|1971.69|1971.16|1970.83|385
1690368900000|2023-07-26 10:55:00|1971.82|1971.52|1971.99|1971.69|1972.24|1971.93|1971.74|1971.44|429
1690369200000|2023-07-26 11:00:00|1972.09|1971.59|1973.45|1973.15|1973.55|1973.25|1971.91|1971.57|637
1690369500000|2023-07-26 11:05:00|1973.5|1973.2|1973.31|1973.01|1973.62|1973.32|1973.07|1972.71|456
1690369800000|2023-07-26 11:10:00|1973.3|1973|1973.46|1973.16|1974.01|1973.64|1973.15|1972.75|663
1690370100000|2023-07-26 11:15:00|1973.56|1973.06|1973.68|1973.18|1973.87|1973.5|1973.38|1973|316
1690370400000|2023-07-26 11:20:00|1973.67|1973.17|1971.99|1971.69|1973.77|1973.4|1971.72|1971.37|573
1690370700000|2023-07-26 11:25:00|1971.98|1971.68|1973.21|1972.91|1973.21|1972.91|1971.88|1971.49|470
1690371000000|2023-07-26 11:30:00|1973.34|1973.04|1973.14|1972.84|1973.55|1973.25|1973.04|1972.74|403
1690371300000|2023-07-26 11:35:00|1973.13|1972.83|1973.85|1973.55|1974.43|1974.11|1972.93|1972.62|496
1690371600000|2023-07-26 11:40:00|1973.86|1973.56|1972.77|1972.47|1974.11|1973.8|1972.55|1972.25|537
1690371900000|2023-07-26 11:45:00|1972.76|1972.46|1972.54|1972.24|1972.85|1972.49|1972.14|1971.84|513
1690372200000|2023-07-26 11:50:00|1972.55|1972.25|1972.34|1972.04|1972.57|1972.27|1971.56|1971.26|592
1690372500000|2023-07-26 11:55:00|1972.36|1972.06|1972.34|1972.04|1972.73|1972.37|1971.82|1971.52|489
1690372800000|2023-07-26 12:00:00|1972.33|1972.03|1972.01|1971.71|1972.92|1972.58|1971.97|1971.67|700
1690373100000|2023-07-26 12:05:00|1972.02|1971.72|1972.17|1971.87|1972.84|1972.54|1971.5|1971.2|830
1690373400000|2023-07-26 12:10:00|1972.16|1971.86|1972.61|1972.31|1972.76|1972.37|1971.97|1971.67|684
1690373700000|2023-07-26 12:15:00|1972.63|1972.33|1973.15|1972.85|1973.3|1972.94|1972.28|1971.98|673
1690374000000|2023-07-26 12:20:00|1973.17|1972.87|1972|1971.7|1973.29|1972.99|1971.84|1971.47|749
1690374300000|2023-07-26 12:25:00|1971.99|1971.69|1973.9|1973.6|1974.24|1973.94|1971.89|1971.58|925
1690374600000|2023-07-26 12:30:00|1973.86|1973.56|1974.2|1973.9|1974.24|1973.94|1972.58|1972.28|867
1690374900000|2023-07-26 12:35:00|1974.15|1973.85|1973.44|1973.14|1974.32|1974.02|1973.09|1972.79|786
1690375200000|2023-07-26 12:40:00|1973.43|1973.13|1973.13|1972.83|1973.44|1973.14|1972.36|1972.06|635
1690375500000|2023-07-26 12:45:00|1973.12|1972.82|1973.93|1973.63|1974.38|1974.01|1972.95|1972.65|715
1690375800000|2023-07-26 12:50:00|1973.89|1973.59|1972.78|1972.48|1974.18|1973.88|1972.78|1972.48|745
1690376100000|2023-07-26 12:55:00|1972.81|1972.51|1972.49|1972.19|1973.69|1973.39|1972.19|1971.89|831
1690376400000|2023-07-26 13:00:00|1972.38|1972.08|1970.02|1969.72|1972.47|1972.17|1969.88|1969.54|1002
1690376700000|2023-07-26 13:05:00|1969.98|1969.68|1970.73|1970.43|1971.17|1970.82|1969.9|1969.6|960
1690377000000|2023-07-26 13:10:00|1970.78|1970.48|1970.09|1969.79|1971.08|1970.78|1970.07|1969.68|775
1690377300000|2023-07-26 13:15:00|1970.11|1969.81|1969.05|1968.75|1970.27|1969.97|1968.79|1968.49|803
1690377600000|2023-07-26 13:20:00|1969.01|1968.71|1969.36|1969.06|1970.25|1969.87|1967.71|1967.41|1021
1690377900000|2023-07-26 13:25:00|1969.37|1969.07|1968.02|1967.72|1969.43|1969.13|1967.71|1967.41|916
1690378200000|2023-07-26 13:30:00|1968.03|1967.73|1967.31|1967.01|1969.02|1968.7|1966.97|1966.67|1221
1690378500000|2023-07-26 13:35:00|1967.34|1967.04|1966.22|1965.92|1967.89|1967.48|1965.51|1965.21|1227
1690378800000|2023-07-26 13:40:00|1966.23|1965.93|1965.96|1965.66|1967.4|1967.1|1965.78|1965.48|1213
1690379100000|2023-07-26 13:45:00|1966.01|1965.71|1965.42|1965.12|1966.17|1965.87|1964.1|1963.75|1307
1690379400000|2023-07-26 13:50:00|1965.4|1965.1|1966.27|1965.97|1967.72|1967.37|1964.99|1964.57|1304
1690379700000|2023-07-26 13:55:00|1966.26|1965.96|1967.02|1966.52|1967.19|1966.89|1966.13|1965.74|1036
1690380000000|2023-07-26 14:00:00|1967|1966.5|1967.13|1966.83|1968.03|1967.67|1966.1|1965.71|1446
1690380300000|2023-07-26 14:05:00|1967.07|1966.77|1967.39|1967.09|1968.19|1967.89|1966.76|1966.46|1267
1690380600000|2023-07-26 14:10:00|1967.48|1967.18|1968.39|1967.89|1969.54|1969.21|1967.46|1967.16|1234
1690380900000|2023-07-26 14:15:00|1968.3|1968|1966.57|1966.27|1968.36|1968.06|1966.45|1966.13|987
1690381200000|2023-07-26 14:20:00|1966.56|1966.26|1965.53|1965.23|1967.12|1966.74|1965.42|1965.05|969
1690381500000|2023-07-26 14:25:00|1965.37|1965.07|1965.54|1965.24|1966|1965.68|1965.06|1964.69|929
1690381800000|2023-07-26 14:30:00|1965.56|1965.26|1965.22|1964.92|1966.25|1965.94|1964.93|1964.63|981
1690382100000|2023-07-26 14:35:00|1965.18|1964.88|1966.15|1965.85|1966.31|1965.94|1964.47|1964.17|882
1690382400000|2023-07-26 14:40:00|1966.2|1965.9|1966.96|1966.66|1967.37|1967.07|1966.03|1965.66|822
1690382700000|2023-07-26 14:45:00|1967|1966.7|1967.72|1967.42|1968.21|1967.91|1966.81|1966.45|795
1690383000000|2023-07-26 14:50:00|1967.75|1967.45|1968.9|1968.6|1969.24|1968.94|1967.73|1967.43|880
1690383300000|2023-07-26 14:55:00|1968.89|1968.59|1969.19|1968.89|1969.31|1969.01|1968.34|1968.04|892
1690383600000|2023-07-26 15:00:00|1969.2|1968.9|1969.51|1969.21|1969.69|1969.29|1968.92|1968.59|1069
1690383900000|2023-07-26 15:05:00|1969.5|1969.2|1969.66|1969.36|1969.77|1969.4|1968.74|1968.44|922
1690384200000|2023-07-26 15:10:00|1969.65|1969.35|1971.11|1970.81|1971.68|1971.38|1969.51|1969.21|951
1690384500000|2023-07-26 15:15:00|1971.12|1970.82|1972.6|1972.3|1973.99|1973.66|1970.95|1970.62|1223
1690384800000|2023-07-26 15:20:00|1972.65|1972.35|1973.86|1973.56|1973.96|1973.65|1972.44|1972.14|1090
1690385100000|2023-07-26 15:25:00|1973.87|1973.57|1973.17|1972.87|1975.27|1974.96|1973.13|1972.83|1073
1690385400000|2023-07-26 15:30:00|1973.18|1972.88|1972.76|1972.46|1973.45|1973.15|1971.94|1971.64|877
1690385700000|2023-07-26 15:35:00|1972.72|1972.42|1973.34|1973.04|1974.07|1973.77|1972.55|1972.25|717
1690386000000|2023-07-26 15:40:00|1973.31|1973.01|1973.59|1973.29|1973.85|1973.54|1973.21|1972.91|661
1690386300000|2023-07-26 15:45:00|1973.6|1973.3|1973.67|1973.37|1974.02|1973.72|1973.4|1973.04|605
1690386600000|2023-07-26 15:50:00|1973.7|1973.4|1973.38|1973.08|1973.92|1973.57|1973.12|1972.82|592
1690386900000|2023-07-26 15:55:00|1973.35|1973.05|1972.61|1972.31|1973.35|1973.05|1972.39|1972.09|639
1690387200000|2023-07-26 16:00:00|1972.59|1972.29|1972.88|1972.58|1973.07|1972.69|1972.38|1972.05|621
1690387500000|2023-07-26 16:05:00|1972.83|1972.53|1973.41|1973.11|1973.65|1973.28|1972.81|1972.51|549
1690387800000|2023-07-26 16:10:00|1973.4|1973.1|1972.44|1972.14|1973.57|1973.21|1972.16|1971.84|621
1690388100000|2023-07-26 16:15:00|1972.45|1972.15|1972.38|1972.08|1972.71|1972.32|1971.81|1971.51|500
1690388400000|2023-07-26 16:20:00|1972.51|1972.01|1972.07|1971.77|1972.79|1972.46|1972.02|1971.72|450
1690388700000|2023-07-26 16:25:00|1972.08|1971.78|1971.65|1971.35|1972.38|1972.02|1971.56|1971.26|421
1690389000000|2023-07-26 16:30:00|1971.66|1971.36|1971.26|1970.96|1971.74|1971.42|1970.83|1970.53|450
1690389300000|2023-07-26 16:35:00|1971.25|1970.95|1971.13|1970.83|1971.56|1971.19|1970.96|1970.65|439
1690389600000|2023-07-26 16:40:00|1971.12|1970.82|1970.96|1970.66|1971.46|1971.16|1970.84|1970.48|428
1690389900000|2023-07-26 16:45:00|1970.97|1970.67|1970.38|1970.08|1970.97|1970.67|1970.38|1969.99|395
1690390200000|2023-07-26 16:50:00|1970.4|1970.1|1970.35|1970.05|1970.67|1970.37|1970.12|1969.77|439
1690390500000|2023-07-26 16:55:00|1970.36|1970.06|1970.51|1970.21|1970.62|1970.32|1970.13|1969.82|363
1690390800000|2023-07-26 17:00:00|1970.5|1970.2|1969.32|1969.02|1970.5|1970.2|1969.2|1968.86|456
1690391100000|2023-07-26 17:05:00|1969.33|1969.03|1968.82|1968.52|1969.33|1969.03|1968.71|1968.41|396
1690391400000|2023-07-26 17:10:00|1968.89|1968.59|1968.27|1967.97|1969|1968.62|1967.94|1967.64|368
1690391700000|2023-07-26 17:15:00|1968.26|1967.96|1968.65|1968.35|1968.85|1968.45|1968.11|1967.79|356
1690392000000|2023-07-26 17:20:00|1968.66|1968.36|1968.66|1968.36|1969.01|1968.71|1968.44|1968.08|463
1690392300000|2023-07-26 17:25:00|1968.65|1968.35|1969.05|1968.75|1969.25|1968.85|1968.48|1968.13|599
1690392600000|2023-07-26 17:30:00|1969.04|1968.74|1969.46|1969.16|1970.37|1970|1969.04|1968.66|626
1690392900000|2023-07-26 17:35:00|1969.47|1969.17|1969.77|1969.27|1969.87|1969.57|1969.35|1969|439
1690393200000|2023-07-26 17:40:00|1969.67|1969.37|1970.46|1970.16|1970.72|1970.33|1969.58|1969.18|397
1690393500000|2023-07-26 17:45:00|1970.5|1970.2|1970.07|1969.77|1970.54|1970.24|1969.79|1969.44|461
1690393800000|2023-07-26 17:50:00|1969.99|1969.69|1969.46|1969.16|1970.04|1969.69|1969.27|1968.97|391
1690394100000|2023-07-26 17:55:00|1969.47|1969.17|1969.98|1969.48|1970.91|1969.58|1968.39|1967.89|582
1690394400000|2023-07-26 18:00:00|1969.99|1969.49|1970.91|1970.41|1973.97|1972.88|1966.01|1964.4|1715
1690394700000|2023-07-26 18:05:00|1970.98|1970.48|1969.58|1969.28|1972.35|1971.97|1969.14|1968.76|1365
1690395000000|2023-07-26 18:10:00|1969.57|1969.27|1970.16|1969.86|1971.17|1970.83|1969.29|1968.99|1150
1690395300000|2023-07-26 18:15:00|1970.14|1969.84|1970.6|1970.3|1971.02|1970.67|1969.56|1969.26|1024
1690395600000|2023-07-26 18:20:00|1970.59|1970.29|1968.99|1968.49|1970.7|1970.31|1968.11|1967.74|1017
1690395900000|2023-07-26 18:25:00|1968.74|1968.44|1967.9|1967.6|1968.76|1968.44|1967.05|1966.75|1096
1690396200000|2023-07-26 18:30:00|1967.87|1967.57|1969.03|1968.73|1970.16|1969.66|1966.91|1966.53|1432
1690396500000|2023-07-26 18:35:00|1969|1968.7|1976.73|1976.23|1977.2|1976.7|1968.98|1968.68|1985
1690396800000|2023-07-26 18:40:00|1976.87|1976.37|1976.47|1975.97|1978.5|1978.2|1975.56|1975.19|1959
1690397100000|2023-07-26 18:45:00|1976.5|1976|1976.05|1975.75|1977.87|1977.37|1973.75|1973.38|1873
1690397400000|2023-07-26 18:50:00|1975.96|1975.66|1975.18|1974.88|1977.26|1976.76|1974.54|1974.13|1681
1690397700000|2023-07-26 18:55:00|1975.17|1974.87|1977.43|1977.13|1978.19|1977.79|1974.15|1973.82|1720
1690398000000|2023-07-26 19:00:00|1977.52|1977.22|1974.63|1974.33|1977.61|1977.31|1974.24|1973.88|1696
1690398300000|2023-07-26 19:05:00|1974.66|1974.36|1973.48|1972.98|1975.39|1974.96|1972.6|1972.1|1654
1690398600000|2023-07-26 19:10:00|1973.45|1972.95|1974.2|1973.7|1974.89|1974.45|1973.13|1972.73|1303
1690398900000|2023-07-26 19:15:00|1974.13|1973.63|1973.45|1972.95|1974.56|1974.17|1971.98|1971.57|1193
1690399200000|2023-07-26 19:20:00|1973.49|1972.99|1974.53|1974.03|1974.88|1974.54|1973.35|1972.85|1107
1690399500000|2023-07-26 19:25:00|1974.52|1974.02|1973.71|1973.41|1974.52|1974.18|1973.44|1973.06|823
1690399800000|2023-07-26 19:30:00|1973.7|1973.4|1973.48|1973.18|1973.92|1973.56|1972.8|1972.49|817
1690400100000|2023-07-26 19:35:00|1973.47|1973.17|1973.54|1973.24|1973.86|1973.56|1972.74|1972.44|718
1690400400000|2023-07-26 19:40:00|1973.65|1973.15|1974.58|1974.08|1974.64|1974.24|1972.95|1972.57|837
1690400700000|2023-07-26 19:45:00|1974.64|1974.34|1974.92|1974.62|1975.43|1975.04|1974.39|1974.09|742
1690401000000|2023-07-26 19:50:00|1974.88|1974.58|1974.93|1974.63|1975.62|1975.25|1974.6|1974.23|736
1690401300000|2023-07-26 19:55:00|1974.94|1974.64|1975.04|1974.74|1975.3|1974.9|1974.42|1974.08|638
1690401600000|2023-07-26 20:00:00|1975|1974.7|1974.28|1973.78|1975.1|1974.73|1974.02|1973.59|438
1690401900000|2023-07-26 20:05:00|1974.27|1973.77|1973.97|1973.47|1974.48|1974.02|1973.69|1973.27|354
1690402200000|2023-07-26 20:10:00|1973.98|1973.48|1974.04|1973.54|1974.34|1973.98|1973.83|1973.43|309
1690402500000|2023-07-26 20:15:00|1974.06|1973.56|1973.72|1973.22|1974.22|1973.81|1973.51|1973.12|357
1690402800000|2023-07-26 20:20:00|1973.54|1973.24|1973.03|1972.53|1973.6|1973.24|1972.68|1972.3|430
1690403100000|2023-07-26 20:25:00|1973.04|1972.54|1973.03|1972.53|1973.35|1972.95|1972.81|1972.41|347
1690403400000|2023-07-26 20:30:00|1973.01|1972.51|1972.71|1972.21|1973.05|1972.55|1972.41|1971.99|303
1690403700000|2023-07-26 20:35:00|1972.7|1972.2|1972.84|1972.34|1973.2|1972.81|1972.6|1972.12|273
1690404000000|2023-07-26 20:40:00|1972.85|1972.35|1972.57|1972.07|1973.17|1972.67|1972.41|1972.01|239
1690404300000|2023-07-26 20:45:00|1972.58|1972.08|1972.53|1972.03|1972.64|1972.23|1972.31|1971.83|267
1690404600000|2023-07-26 20:50:00|1972.54|1972.04|1972.46|1971.96|1972.6|1972.13|1972.33|1971.87|150
1690404900000|2023-07-26 20:55:00|1972.48|1971.98|1972.23|1971.73|1972.93|1972.43|1971.95|1971.45|254
1690408800000|2023-07-26 22:00:00|1976|1971|1971.79|1971.29|1976.04|1971.91|1971.72|1970.28|375
1690409100000|2023-07-26 22:05:00|1971.64|1971.14|1973.17|1972.67|1973.2|1972.7|1971.11|1970.61|299
1690409400000|2023-07-26 22:10:00|1973.13|1972.63|1973.36|1972.86|1973.99|1973.49|1973.05|1972.55|316
1690409700000|2023-07-26 22:15:00|1973.38|1972.88|1972.59|1972.09|1973.62|1973.12|1972.05|1971.55|397
1690410000000|2023-07-26 22:20:00|1972.6|1972.1|1972.85|1972.35|1973.04|1972.54|1971.95|1971.45|320
1690410300000|2023-07-26 22:25:00|1972.86|1972.36|1973.51|1973.01|1973.65|1973.17|1972.79|1972.29|180
1690410600000|2023-07-26 22:30:00|1973.5|1973|1973.95|1973.45|1974.01|1973.51|1973.27|1972.77|279
1690410900000|2023-07-26 22:35:00|1974.01|1973.51|1973.97|1973.47|1974.14|1973.65|1973.67|1973.17|145
1690411200000|2023-07-26 22:40:00|1973.95|1973.45|1973.89|1973.39|1974.32|1973.82|1973.59|1973.09|256
1690411500000|2023-07-26 22:45:00|1973.88|1973.38|1974.39|1973.89|1974.41|1973.91|1973.83|1973.35|248
1690411800000|2023-07-26 22:50:00|1974.35|1973.85|1974.87|1974.37|1975.08|1974.61|1974.23|1973.76|255
1690412100000|2023-07-26 22:55:00|1974.88|1974.38|1973.79|1973.29|1974.98|1974.48|1973.7|1973.2|226
1690412400000|2023-07-26 23:00:00|1973.76|1973.26|1974.1|1973.6|1974.23|1973.73|1973.2|1972.72|280
1690412700000|2023-07-26 23:05:00|1973.97|1973.67|1973.25|1972.95|1974.24|1973.79|1973.22|1972.78|147
1690413000000|2023-07-26 23:10:00|1973.35|1972.85|1972.85|1972.35|1973.41|1972.94|1972.57|1972.14|236
1690413300000|2023-07-26 23:15:00|1972.84|1972.34|1973.08|1972.58|1973.08|1972.66|1972.5|1972.1|199
1690413600000|2023-07-26 23:20:00|1973.07|1972.57|1972.88|1972.38|1973.21|1972.8|1972.77|1972.37|152
1690413900000|2023-07-26 23:25:00|1972.92|1972.42|1972.82|1972.52|1972.99|1972.59|1972.63|1972.23|138
1690414200000|2023-07-26 23:30:00|1972.83|1972.53|1972.87|1972.37|1972.96|1972.54|1972.53|1972.14|264
1690414500000|2023-07-26 23:35:00|1972.83|1972.33|1972.65|1972.15|1972.89|1972.39|1972.26|1971.76|198
1690414800000|2023-07-26 23:40:00|1972.66|1972.16|1972.1|1971.6|1972.75|1972.4|1971.95|1971.54|189
1690415100000|2023-07-26 23:45:00|1972.09|1971.59|1972.56|1972.06|1972.6|1972.18|1972.09|1971.59|198
1690415400000|2023-07-26 23:50:00|1972.57|1972.07|1972.68|1972.18|1972.82|1972.43|1972.4|1971.97|182
1690415700000|2023-07-26 23:55:00|1972.54|1972.24|1972.33|1971.83|1972.66|1972.26|1972.18|1971.79|154
1690416000000|2023-07-27 00:00:00|1972.4|1971.9|1972.62|1972.12|1972.7|1972.23|1971.93|1971.54|408
1690416300000|2023-07-27 00:05:00|1972.52|1972.22|1972.48|1971.98|1972.79|1972.35|1972.21|1971.83|312
1690416600000|2023-07-27 00:10:00|1972.47|1971.97|1972.61|1972.11|1972.82|1972.39|1972.19|1971.77|246
1690416900000|2023-07-27 00:15:00|1972.6|1972.1|1972.22|1971.72|1972.67|1972.23|1972.05|1971.63|231
1690417200000|2023-07-27 00:20:00|1972.2|1971.7|1972.01|1971.51|1972.51|1972.11|1971.92|1971.43|304
1690417500000|2023-07-27 00:25:00|1972|1971.5|1972.15|1971.65|1972.19|1971.84|1971.79|1971.4|274
1690417800000|2023-07-27 00:30:00|1972.08|1971.58|1971.99|1971.49|1972.16|1971.74|1971.39|1970.93|276
1690418100000|2023-07-27 00:35:00|1972.01|1971.51|1972.24|1971.74|1972.44|1972.05|1971.92|1971.48|268
1690418400000|2023-07-27 00:40:00|1972.23|1971.73|1972.64|1972.14|1972.64|1972.21|1972.07|1971.69|376
1690418700000|2023-07-27 00:45:00|1972.57|1972.07|1972.93|1972.43|1973.07|1972.62|1972.53|1972.07|319
1690419000000|2023-07-27 00:50:00|1972.98|1972.48|1973.1|1972.6|1973.31|1972.96|1972.8|1972.4|451
1690419300000|2023-07-27 00:55:00|1973.11|1972.61|1972.76|1972.26|1973.13|1972.71|1972.45|1972.04|359
1690419600000|2023-07-27 01:00:00|1972.72|1972.22|1974.22|1973.92|1974.82|1974.44|1972.53|1972.03|823
1690419900000|2023-07-27 01:05:00|1974.23|1973.93|1974.37|1973.87|1974.39|1974.01|1973.63|1973.27|552
1690420200000|2023-07-27 01:10:00|1974.38|1973.88|1975.78|1975.28|1975.85|1975.44|1974.38|1973.88|650
1690420500000|2023-07-27 01:15:00|1975.79|1975.29|1975.74|1975.24|1975.99|1975.54|1975.2|1974.84|727
1690420800000|2023-07-27 01:20:00|1975.71|1975.21|1975.21|1974.71|1975.71|1975.22|1974.97|1974.58|559
1690421100000|2023-07-27 01:25:00|1975.12|1974.82|1975.23|1974.73|1975.28|1974.86|1974.28|1973.9|544
1690421400000|2023-07-27 01:30:00|1975.22|1974.72|1975.85|1975.35|1975.91|1975.52|1974.62|1974.24|685
1690421700000|2023-07-27 01:35:00|1975.86|1975.36|1975.75|1975.25|1976.11|1975.8|1975.4|1975.01|607
1690422000000|2023-07-27 01:40:00|1975.77|1975.27|1976.79|1976.49|1977.15|1976.75|1975.66|1975.23|869
1690422300000|2023-07-27 01:45:00|1976.8|1976.5|1976.81|1976.51|1977.12|1976.8|1976.43|1975.99|745
1690422600000|2023-07-27 01:50:00|1976.74|1976.44|1976.62|1976.12|1977.18|1976.78|1976.44|1976.11|677
1690422900000|2023-07-27 01:55:00|1976.65|1976.15|1977.99|1977.69|1978.36|1977.87|1976.58|1976.08|687
1690423200000|2023-07-27 02:00:00|1977.97|1977.67|1979.12|1978.82|1979.24|1978.87|1977.96|1977.64|677
1690423500000|2023-07-27 02:05:00|1979.13|1978.83|1979.85|1979.55|1980.35|1980.05|1978.94|1978.54|893
1690423800000|2023-07-27 02:10:00|1979.91|1979.61|1980.62|1980.12|1981.21|1980.76|1979.72|1979.31|902
1690424100000|2023-07-27 02:15:00|1980.59|1980.09|1980.7|1980.2|1980.77|1980.31|1979.7|1979.35|706
1690424400000|2023-07-27 02:20:00|1980.78|1980.28|1980.19|1979.89|1980.92|1980.54|1980.15|1979.76|535
1690424700000|2023-07-27 02:25:00|1980.18|1979.88|1980.52|1980.02|1980.75|1980.36|1979.93|1979.56|458
1690425000000|2023-07-27 02:30:00|1980.47|1979.97|1980.99|1980.49|1981.65|1981.28|1980.45|1979.97|611
1690425300000|2023-07-27 02:35:00|1981.01|1980.51|1981.85|1981.55|1982.37|1982.07|1980.93|1980.5|558
1690425600000|2023-07-27 02:40:00|1981.95|1981.65|1981.25|1980.95|1982.07|1981.7|1981.23|1980.82|546
1690425900000|2023-07-27 02:45:00|1981.3|1981|1980.83|1980.33|1981.43|1981.05|1980.62|1980.21|524
1690426200000|2023-07-27 02:50:00|1980.88|1980.38|1980.09|1979.59|1980.92|1980.46|1979.94|1979.59|580
1690426500000|2023-07-27 02:55:00|1980.1|1979.6|1979.54|1979.04|1980.15|1979.75|1979.23|1978.86|443
1690426800000|2023-07-27 03:00:00|1979.57|1979.07|1979.03|1978.73|1979.71|1979.29|1979.03|1978.66|453
1690427100000|2023-07-27 03:05:00|1979.13|1978.63|1978.84|1978.34|1979.37|1978.95|1978.67|1978.29|423
1690427400000|2023-07-27 03:10:00|1978.97|1978.47|1979.8|1979.3|1979.84|1979.34|1978.55|1978.15|413
1690427700000|2023-07-27 03:15:00|1979.81|1979.31|1979.34|1978.84|1979.88|1979.38|1979.18|1978.82|389
1690428000000|2023-07-27 03:20:00|1979.41|1978.91|1979.39|1978.89|1979.62|1979.21|1979.13|1978.75|272
1690428300000|2023-07-27 03:25:00|1979.38|1978.88|1979.53|1979.03|1979.81|1979.39|1979.18|1978.78|278
1690428600000|2023-07-27 03:30:00|1979.54|1979.04|1979.09|1978.59|1979.54|1979.14|1978.85|1978.45|279
1690428900000|2023-07-27 03:35:00|1979.08|1978.58|1978.96|1978.66|1979.2|1978.81|1978.85|1978.42|260
1690429200000|2023-07-27 03:40:00|1979.11|1978.61|1978.58|1978.28|1979.21|1978.83|1978.43|1978.13|266
1690429500000|2023-07-27 03:45:00|1978.68|1978.18|1977.39|1976.89|1978.7|1978.33|1977.06|1976.68|481
1690429800000|2023-07-27 03:50:00|1977.26|1976.96|1978.42|1977.92|1978.44|1978.04|1976.97|1976.59|355
1690430100000|2023-07-27 03:55:00|1978.38|1977.88|1978.27|1977.77|1978.4|1977.99|1977.76|1977.42|334
1690430400000|2023-07-27 04:00:00|1978.26|1977.76|1977.31|1976.81|1978.56|1978.16|1976.82|1976.33|575
1690430700000|2023-07-27 04:05:00|1977.32|1976.82|1978.13|1977.63|1978.16|1977.8|1977.16|1976.69|398
1690431000000|2023-07-27 04:10:00|1978.09|1977.59|1978.27|1977.77|1978.31|1977.82|1977.84|1977.44|262
1690431300000|2023-07-27 04:15:00|1978.28|1977.78|1977.85|1977.35|1978.3|1977.85|1977.55|1977.2|289
1690431600000|2023-07-27 04:20:00|1977.74|1977.44|1978.72|1978.22|1979.03|1978.64|1977.73|1977.34|364
1690431900000|2023-07-27 04:25:00|1978.69|1978.19|1978.76|1978.26|1979.09|1978.63|1978.52|1978.11|261
1690432200000|2023-07-27 04:30:00|1978.85|1978.35|1978.9|1978.4|1979.05|1978.63|1978.55|1978.15|353
1690432500000|2023-07-27 04:35:00|1978.92|1978.42|1978|1977.7|1978.92|1978.42|1977.86|1977.48|309
1690432800000|2023-07-27 04:40:00|1978.01|1977.71|1977.97|1977.47|1978.16|1977.71|1977.6|1977.19|289
1690433100000|2023-07-27 04:45:00|1977.93|1977.43|1977.45|1977.15|1978.13|1977.69|1977.31|1976.95|313
1690433400000|2023-07-27 04:50:00|1977.41|1977.11|1977.72|1977.42|1978.21|1977.82|1977.4|1977.02|342
1690433700000|2023-07-27 04:55:00|1977.7|1977.4|1977.02|1976.52|1977.88|1977.46|1976.92|1976.52|389
1690434000000|2023-07-27 05:00:00|1977.01|1976.51|1976.64|1976.14|1977.14|1976.73|1976.41|1976.06|490
1690434300000|2023-07-27 05:05:00|1976.59|1976.09|1976.97|1976.47|1977.06|1976.61|1976.59|1976.09|369
1690434600000|2023-07-27 05:10:00|1977.01|1976.51|1976.73|1976.23|1977.14|1976.64|1976.44|1976.05|352
1690434900000|2023-07-27 05:15:00|1976.72|1976.22|1976.67|1976.17|1976.8|1976.41|1976.4|1976|324
1690435200000|2023-07-27 05:20:00|1976.68|1976.18|1976.15|1975.85|1976.73|1976.3|1976.03|1975.67|348
1690435500000|2023-07-27 05:25:00|1976.26|1975.76|1976.29|1975.99|1976.61|1976.24|1975.99|1975.59|360
1690435800000|2023-07-27 05:30:00|1976.3|1976|1975.8|1975.5|1976.37|1976.03|1975.67|1975.32|470
1690436100000|2023-07-27 05:35:00|1975.82|1975.52|1976.1|1975.6|1976.34|1975.95|1975.53|1975.13|470
1690436400000|2023-07-27 05:40:00|1976.13|1975.63|1976.39|1975.89|1976.75|1976.35|1975.28|1974.9|562
1690436700000|2023-07-27 05:45:00|1976.4|1975.9|1976.55|1976.05|1976.96|1976.58|1975.93|1975.45|679
1690437000000|2023-07-27 05:50:00|1976.58|1976.08|1976.16|1975.66|1976.61|1976.26|1975.88|1975.46|436
1690437300000|2023-07-27 05:55:00|1976.2|1975.7|1976.04|1975.54|1976.38|1975.98|1975.68|1975.27|447
1690437600000|2023-07-27 06:00:00|1976.03|1975.53|1976.46|1975.96|1976.9|1976.53|1975.96|1975.51|662
1690437900000|2023-07-27 06:05:00|1976.45|1975.95|1976.01|1975.51|1977.19|1976.7|1975.9|1975.49|677
1690438200000|2023-07-27 06:10:00|1976.03|1975.53|1975.64|1975.34|1976.65|1976.17|1975.64|1975.26|620
1690438500000|2023-07-27 06:15:00|1975.69|1975.39|1976.36|1975.86|1976.54|1976.11|1975.53|1975.13|491
1690438800000|2023-07-27 06:20:00|1976.33|1975.83|1974.43|1974.13|1976.33|1975.87|1974.26|1973.88|558
1690439100000|2023-07-27 06:25:00|1974.53|1974.03|1975.31|1975.01|1975.45|1975.04|1974.4|1973.99|735
1690439400000|2023-07-27 06:30:00|1975.2|1974.9|1975.89|1975.59|1976.39|1975.94|1974.92|1974.55|791
1690439700000|2023-07-27 06:35:00|1975.92|1975.62|1977.39|1976.89|1977.45|1977.03|1975.91|1975.52|726
1690440000000|2023-07-27 06:40:00|1977.38|1976.88|1976.46|1975.96|1977.65|1977.3|1976.18|1975.79|803
1690440300000|2023-07-27 06:45:00|1976.54|1976.04|1976.4|1976.1|1976.57|1976.17|1975.89|1975.47|555
1690440600000|2023-07-27 06:50:00|1976.45|1976.15|1975.25|1974.75|1976.58|1976.21|1974.97|1974.65|561
1690440900000|2023-07-27 06:55:00|1975.24|1974.74|1975.08|1974.58|1975.59|1975.19|1974.8|1974.44|637
1690441200000|2023-07-27 07:00:00|1975|1974.7|1975.73|1975.43|1975.92|1975.57|1974.46|1974.06|906
1690441500000|2023-07-27 07:05:00|1975.7|1975.4|1976.18|1975.88|1976.32|1975.92|1975.05|1974.71|773
1690441800000|2023-07-27 07:10:00|1976.17|1975.87|1978.51|1978.21|1978.77|1978.43|1975.9|1975.53|727
1690442100000|2023-07-27 07:15:00|1978.59|1978.29|1979.33|1979.03|1980.27|1979.88|1978.3|1977.98|962
1690442400000|2023-07-27 07:20:00|1979.29|1978.99|1979.35|1979.05|1979.87|1979.53|1978.85|1978.45|881
1690442700000|2023-07-27 07:25:00|1979.33|1979.03|1978.39|1978.09|1979.45|1979.15|1977.8|1977.42|793
1690443000000|2023-07-27 07:30:00|1978.38|1978.08|1979.81|1979.51|1980.65|1980.35|1978.01|1977.71|943
1690443300000|2023-07-27 07:35:00|1979.78|1979.48|1980.61|1980.11|1980.85|1980.52|1979.47|1979.13|687
1690443600000|2023-07-27 07:40:00|1980.51|1980.21|1981.09|1980.59|1981.36|1981|1980.17|1979.86|742
1690443900000|2023-07-27 07:45:00|1981.08|1980.58|1982.27|1981.77|1982.36|1982.06|1980.86|1980.45|763
1690444200000|2023-07-27 07:50:00|1982.31|1981.81|1980.92|1980.62|1982.39|1982.01|1980.92|1980.62|758
1690444500000|2023-07-27 07:55:00|1981.02|1980.52|1980.16|1979.86|1981.21|1980.81|1980.13|1979.75|732
1690444800000|2023-07-27 08:00:00|1980.15|1979.85|1980.38|1980.08|1981.43|1981.03|1979.61|1979.23|834
1690445100000|2023-07-27 08:05:00|1980.35|1980.05|1979.96|1979.46|1980.48|1980.09|1979.85|1979.46|622
1690445400000|2023-07-27 08:10:00|1979.87|1979.57|1979.03|1978.53|1980.01|1979.61|1978.98|1978.52|709
1690445700000|2023-07-27 08:15:00|1979.04|1978.54|1978.71|1978.41|1979.52|1979.11|1978.61|1978.22|614
1690446000000|2023-07-27 08:20:00|1978.7|1978.4|1978.16|1977.86|1979.02|1978.65|1978.05|1977.66|629
1690446300000|2023-07-27 08:25:00|1978.17|1977.87|1978.33|1978.03|1978.8|1978.42|1977.54|1977.14|637
1690446600000|2023-07-27 08:30:00|1978.39|1978.09|1977.73|1977.43|1978.46|1978.09|1977.22|1976.85|841
1690446900000|2023-07-27 08:35:00|1977.74|1977.44|1976.46|1976.16|1977.88|1977.49|1976.12|1975.75|791
1690447200000|2023-07-27 08:40:00|1976.57|1976.07|1977.34|1977.04|1977.77|1977.38|1976.28|1975.98|707
1690447500000|2023-07-27 08:45:00|1977.44|1976.94|1976.77|1976.27|1977.79|1977.42|1976.67|1976.27|613
1690447800000|2023-07-27 08:50:00|1976.78|1976.28|1976.54|1976.04|1976.91|1976.48|1976.08|1975.76|627
1690448100000|2023-07-27 08:55:00|1976.43|1976.13|1976.1|1975.8|1976.76|1976.33|1976|1975.61|610
1690448400000|2023-07-27 09:00:00|1976.09|1975.79|1975.29|1974.79|1976.38|1976.02|1974.8|1974.39|739
1690448700000|2023-07-27 09:05:00|1975.21|1974.91|1976.72|1976.42|1977.02|1976.65|1975.21|1974.91|743
1690449000000|2023-07-27 09:10:00|1976.69|1976.39|1976.79|1976.49|1977.39|1976.98|1976.65|1976.35|530
1690449300000|2023-07-27 09:15:00|1976.87|1976.57|1977.98|1977.68|1978.36|1977.99|1976.69|1976.29|565
1690449600000|2023-07-27 09:20:00|1977.99|1977.69|1976.27|1975.77|1978.27|1977.97|1975.82|1975.43|569
1690449900000|2023-07-27 09:25:00|1976.17|1975.87|1975.78|1975.48|1976.6|1976.24|1975.57|1975.26|615
1690450200000|2023-07-27 09:30:00|1975.81|1975.51|1976.06|1975.56|1976.06|1975.63|1974.95|1974.57|728
1690450500000|2023-07-27 09:35:00|1976|1975.5|1976.01|1975.71|1976.19|1975.81|1975.4|1975.1|642
1690450800000|2023-07-27 09:40:00|1975.99|1975.69|1975.64|1975.34|1976.23|1975.84|1975.43|1975.1|520
1690451100000|2023-07-27 09:45:00|1975.69|1975.39|1974.53|1974.23|1975.74|1975.41|1974.47|1974.11|510
1690451400000|2023-07-27 09:50:00|1974.63|1974.13|1975.26|1974.96|1975.45|1975.07|1973.72|1973.42|682
1690451700000|2023-07-27 09:55:00|1975.31|1975.01|1975.6|1975.3|1975.76|1975.38|1975.17|1974.8|614
1690452000000|2023-07-27 10:00:00|1975.61|1975.31|1975.44|1975.14|1975.87|1975.57|1975.2|1974.77|630
1690452300000|2023-07-27 10:05:00|1975.42|1975.12|1975.86|1975.56|1975.93|1975.62|1975.35|1975.01|481
1690452600000|2023-07-27 10:10:00|1975.87|1975.57|1976.24|1975.74|1976.4|1976.09|1975.67|1975.37|488
1690452900000|2023-07-27 10:15:00|1976.06|1975.76|1976.67|1976.37|1977.14|1976.79|1975.77|1975.43|469
1690453200000|2023-07-27 10:20:00|1976.69|1976.39|1976.41|1976.11|1977.1|1976.71|1976.04|1975.69|457
1690453500000|2023-07-27 10:25:00|1976.42|1976.12|1976|1975.7|1976.42|1976.12|1975.72|1975.4|406
1690453800000|2023-07-27 10:30:00|1976.02|1975.72|1976.34|1975.84|1976.34|1975.96|1975.27|1974.88|474
1690454100000|2023-07-27 10:35:00|1976.35|1975.85|1976.52|1976.22|1976.88|1976.58|1975.94|1975.57|424
1690454400000|2023-07-27 10:40:00|1976.53|1976.23|1976.24|1975.94|1976.86|1976.47|1976.1|1975.71|473
1690454700000|2023-07-27 10:45:00|1976.22|1975.92|1976.34|1975.84|1976.52|1976.11|1975.93|1975.58|442
1690455000000|2023-07-27 10:50:00|1976.36|1975.86|1976.49|1976.19|1976.67|1976.3|1975.96|1975.61|358
1690455300000|2023-07-27 10:55:00|1976.48|1976.18|1976.4|1976.1|1976.69|1976.31|1976.19|1975.82|405
1690455600000|2023-07-27 11:00:00|1976.41|1976.11|1976.42|1976.12|1976.64|1976.23|1975.74|1975.34|510
1690455900000|2023-07-27 11:05:00|1976.41|1976.11|1976.28|1975.98|1976.45|1976.13|1976.1|1975.76|346
1690456200000|2023-07-27 11:10:00|1976.26|1975.96|1977.19|1976.89|1977.47|1977.08|1976.14|1975.76|405
1690456500000|2023-07-27 11:15:00|1977.18|1976.88|1977.94|1977.64|1977.97|1977.67|1977.17|1976.85|345
1690456800000|2023-07-27 11:20:00|1977.93|1977.63|1977.76|1977.46|1978.1|1977.78|1977.7|1977.34|394
1690457100000|2023-07-27 11:25:00|1977.77|1977.47|1977.01|1976.71|1977.97|1977.59|1976.77|1976.45|529
1690457400000|2023-07-27 11:30:00|1976.99|1976.69|1977.12|1976.62|1977.17|1976.77|1976.41|1976.11|476
1690457700000|2023-07-27 11:35:00|1977.01|1976.71|1977.15|1976.85|1978.64|1978.25|1976.75|1976.39|649
1690458000000|2023-07-27 11:40:00|1977.18|1976.88|1977.87|1977.57|1977.91|1977.61|1977|1976.7|432
1690458300000|2023-07-27 11:45:00|1977.88|1977.58|1977.61|1977.31|1978.1|1977.7|1977.35|1977.05|440
1690458600000|2023-07-27 11:50:00|1977.6|1977.3|1977.6|1977.3|1978.01|1977.67|1977.13|1976.76|473
1690458900000|2023-07-27 11:55:00|1977.56|1977.26|1979.28|1978.98|1979.38|1979.01|1977.44|1977.06|593
1690459200000|2023-07-27 12:00:00|1979.29|1978.99|1977.48|1977.18|1979.42|1979.04|1977.33|1976.91|795
1690459500000|2023-07-27 12:05:00|1977.49|1977.19|1976.84|1976.34|1978.01|1977.71|1976.52|1976.13|696
1690459800000|2023-07-27 12:10:00|1976.75|1976.45|1976.61|1976.11|1976.9|1976.48|1975.09|1974.73|666
1690460100000|2023-07-27 12:15:00|1976.63|1976.13|1976.94|1976.44|1977.81|1977.4|1975.02|1974.52|1081
1690460400000|2023-07-27 12:20:00|1976.89|1976.59|1975.29|1974.99|1977.04|1976.7|1975.14|1974.64|1142
1690460700000|2023-07-27 12:25:00|1975.27|1974.97|1974.28|1973.78|1975.46|1974.99|1973.09|1972.79|1069
1690461000000|2023-07-27 12:30:00|1974.27|1973.77|1969.38|1969.08|1976.82|1974.87|1967.2|1966.7|1926
1690461300000|2023-07-27 12:35:00|1969.26|1968.96|1968.44|1968.14|1971.14|1970.7|1967.63|1967.25|1654
1690461600000|2023-07-27 12:40:00|1968.36|1968.06|1964.5|1964.2|1968.53|1968.17|1963.22|1962.72|1653
1690461900000|2023-07-27 12:45:00|1964.45|1964.15|1961.95|1961.65|1965.83|1965.48|1961.6|1961.26|1639
1690462200000|2023-07-27 12:50:00|1961.89|1961.59|1958.66|1958.36|1962.87|1962.37|1958.22|1957.92|1732
1690462500000|2023-07-27 12:55:00|1958.64|1958.34|1960.41|1960.11|1961.44|1961.14|1958.18|1957.88|1643
1690462800000|2023-07-27 13:00:00|1960.5|1960.2|1956.63|1956.13|1960.65|1960.35|1956.35|1956.05|1735
1690463100000|2023-07-27 13:05:00|1956.65|1956.15|1958.89|1958.59|1959.98|1959.63|1956.38|1955.98|1550
1690463400000|2023-07-27 13:10:00|1958.91|1958.61|1957.15|1956.85|1959.16|1958.81|1956.48|1956.1|1422
1690463700000|2023-07-27 13:15:00|1957.14|1956.84|1957.95|1957.65|1958.87|1958.52|1955.91|1955.56|1367
1690464000000|2023-07-27 13:20:00|1957.96|1957.66|1956.37|1956.07|1958.19|1957.87|1955.88|1955.51|1297
1690464300000|2023-07-27 13:25:00|1956.38|1956.08|1956.67|1956.37|1957.01|1956.64|1955.46|1955.1|1129
1690464600000|2023-07-27 13:30:00|1956.59|1956.29|1954.19|1953.89|1956.78|1956.47|1952.12|1951.82|1684
1690464900000|2023-07-27 13:35:00|1954.12|1953.82|1948.88|1948.58|1954.12|1953.82|1948.72|1948.42|1812
1690465200000|2023-07-27 13:40:00|1948.91|1948.61|1947.46|1946.96|1948.91|1948.61|1945.02|1944.6|1871
1690465500000|2023-07-27 13:45:00|1947.37|1947.07|1947.71|1947.41|1950.99|1950.69|1945.8|1945.5|1683
1690465800000|2023-07-27 13:50:00|1947.98|1947.68|1945.76|1945.26|1949.44|1949.11|1945.39|1945.05|1745
1690466100000|2023-07-27 13:55:00|1945.75|1945.25|1945.64|1945.14|1945.85|1945.51|1943.49|1943.16|1603
1690466400000|2023-07-27 14:00:00|1945.69|1945.19|1945|1944.7|1948.22|1947.72|1944.71|1944.26|1689
1690466700000|2023-07-27 14:05:00|1944.99|1944.69|1945.85|1945.35|1946.72|1946.42|1943.17|1942.87|1520
1690467000000|2023-07-27 14:10:00|1945.86|1945.36|1946.6|1946.3|1947.51|1947.18|1944.77|1944.31|1400
1690467300000|2023-07-27 14:15:00|1946.63|1946.33|1943.5|1943.2|1946.63|1946.33|1943.29|1942.91|1325
1690467600000|2023-07-27 14:20:00|1943.49|1943.19|1943.95|1943.45|1944.18|1943.88|1942.9|1942.51|1274
1690467900000|2023-07-27 14:25:00|1943.81|1943.51|1946.28|1945.78|1946.35|1945.96|1943.59|1943.21|1362
1690468200000|2023-07-27 14:30:00|1946.3|1945.8|1946.2|1945.9|1946.53|1946.23|1944.51|1944.16|1372
1690468500000|2023-07-27 14:35:00|1946.24|1945.94|1944.8|1944.5|1946.33|1946.03|1944.23|1943.93|1224
1690468800000|2023-07-27 14:40:00|1944.75|1944.45|1945.02|1944.72|1945.37|1944.98|1944.08|1943.69|1240
1690469100000|2023-07-27 14:45:00|1944.91|1944.61|1944.07|1943.77|1946.01|1945.62|1943.96|1943.6|1205
1690469400000|2023-07-27 14:50:00|1944.08|1943.78|1943.85|1943.55|1944.59|1944.29|1943.19|1942.84|1037
1690469700000|2023-07-27 14:55:00|1943.87|1943.57|1944.82|1944.52|1945.09|1944.69|1943.29|1942.88|1127
1690470000000|2023-07-27 15:00:00|1944.81|1944.51|1946.7|1946.4|1946.77|1946.42|1944.18|1943.87|1147
1690470300000|2023-07-27 15:05:00|1946.69|1946.39|1944.87|1944.57|1947.5|1947.14|1944.8|1944.5|1046
1690470600000|2023-07-27 15:10:00|1944.88|1944.58|1945.57|1945.07|1945.6|1945.3|1944.22|1943.87|934
1690470900000|2023-07-27 15:15:00|1945.59|1945.09|1944.45|1943.95|1945.67|1945.27|1944.01|1943.71|962
1690471200000|2023-07-27 15:20:00|1944.46|1943.96|1944.52|1944.22|1945.15|1944.85|1944.36|1943.94|866
1690471500000|2023-07-27 15:25:00|1944.53|1944.23|1945.01|1944.51|1945.33|1945.01|1944.44|1944.07|877
1690471800000|2023-07-27 15:30:00|1944.94|1944.64|1945.31|1945.01|1945.8|1945.44|1944.93|1944.61|741
1690472100000|2023-07-27 15:35:00|1945.32|1945.02|1945.41|1945.11|1945.92|1945.53|1945.04|1944.66|816
1690472400000|2023-07-27 15:40:00|1945.51|1945.01|1945.72|1945.42|1945.98|1945.59|1945.23|1944.9|702
1690472700000|2023-07-27 15:45:00|1945.73|1945.43|1946.5|1946.2|1946.72|1946.36|1945.72|1945.32|640
1690473000000|2023-07-27 15:50:00|1946.49|1946.19|1946.36|1945.86|1947.53|1947.13|1946.21|1945.86|672
1690473300000|2023-07-27 15:55:00|1946.37|1945.87|1947.05|1946.75|1947.66|1947.31|1946.12|1945.72|779
1690473600000|2023-07-27 16:00:00|1947.14|1946.84|1946.69|1946.39|1947.97|1947.67|1946.61|1946.22|772
1690473900000|2023-07-27 16:05:00|1946.7|1946.4|1945.81|1945.51|1946.71|1946.41|1945.51|1945.11|655
1690474200000|2023-07-27 16:10:00|1945.82|1945.52|1944.8|1944.5|1946.08|1945.75|1944.66|1944.34|655
1690474500000|2023-07-27 16:15:00|1944.79|1944.49|1944.58|1944.28|1945.02|1944.65|1944.23|1943.87|664
1690474800000|2023-07-27 16:20:00|1944.57|1944.27|1944.3|1944|1944.92|1944.57|1944.09|1943.75|572
1690475100000|2023-07-27 16:25:00|1944.29|1943.99|1943.87|1943.57|1944.4|1944.01|1943.73|1943.39|485
1690475400000|2023-07-27 16:30:00|1943.88|1943.58|1943.39|1943.09|1944.08|1943.71|1943.38|1943.08|401
1690475700000|2023-07-27 16:35:00|1943.4|1943.1|1943.97|1943.67|1944.03|1943.71|1942.84|1942.5|560
1690476000000|2023-07-27 16:40:00|1943.96|1943.66|1942.98|1942.68|1944.04|1943.71|1942.86|1942.56|530
1690476300000|2023-07-27 16:45:00|1942.95|1942.65|1943.42|1943.12|1943.47|1943.17|1942.81|1942.51|455
1690476600000|2023-07-27 16:50:00|1943.43|1943.13|1944.45|1944.15|1944.72|1944.38|1943.37|1943.07|581
1690476900000|2023-07-27 16:55:00|1944.44|1944.14|1944.47|1944.17|1944.84|1944.47|1943.91|1943.58|584
1690477200000|2023-07-27 17:00:00|1944.51|1944.21|1946.77|1946.27|1947.86|1947.49|1943.58|1943.19|1068
1690477500000|2023-07-27 17:05:00|1946.78|1946.28|1946.28|1945.78|1947.66|1947.16|1945.66|1945.16|1710
1690477800000|2023-07-27 17:10:00|1946.11|1945.81|1949.38|1948.88|1950.03|1949.55|1945.92|1945.56|1470
1690478100000|2023-07-27 17:15:00|1949.37|1948.87|1948.07|1947.77|1949.61|1949.11|1947.65|1947.33|1210
1690478400000|2023-07-27 17:20:00|1948.09|1947.79|1946.67|1946.37|1948.83|1948.51|1946.61|1946.3|986
1690478700000|2023-07-27 17:25:00|1946.69|1946.39|1946.82|1946.52|1947.91|1947.49|1946.26|1945.96|887
1690479000000|2023-07-27 17:30:00|1946.83|1946.53|1946.27|1945.97|1947.49|1947.12|1946.26|1945.87|908
1690479300000|2023-07-27 17:35:00|1946.25|1945.95|1947.83|1947.53|1947.89|1947.59|1945.91|1945.51|1025
1690479600000|2023-07-27 17:40:00|1947.85|1947.55|1947.76|1947.26|1948.03|1947.73|1947.03|1946.73|794
1690479900000|2023-07-27 17:45:00|1947.77|1947.27|1947.84|1947.54|1948.52|1948.13|1947.5|1947.12|721
1690480200000|2023-07-27 17:50:00|1947.94|1947.44|1949.2|1948.9|1949.47|1949.05|1947.88|1947.44|747
1690480500000|2023-07-27 17:55:00|1949.27|1948.97|1948.97|1948.67|1949.52|1949.17|1948.57|1948.17|756
1690480800000|2023-07-27 18:00:00|1948.98|1948.68|1947.93|1947.63|1949.13|1948.83|1947.9|1947.59|516
1690481100000|2023-07-27 18:05:00|1947.85|1947.55|1947.29|1946.99|1947.89|1947.55|1947.02|1946.72|578
1690481400000|2023-07-27 18:10:00|1947.28|1946.98|1946.5|1946.2|1947.58|1947.21|1946.48|1946.09|574
1690481700000|2023-07-27 18:15:00|1946.55|1946.25|1946.26|1945.76|1946.62|1946.32|1945.94|1945.6|636
1690482000000|2023-07-27 18:20:00|1946.27|1945.77|1945.25|1944.95|1946.27|1945.89|1945.03|1944.69|593
1690482300000|2023-07-27 18:25:00|1945.24|1944.94|1945.29|1944.99|1945.79|1945.45|1944.88|1944.44|777
1690482600000|2023-07-27 18:30:00|1945.25|1944.95|1945.36|1945.06|1945.68|1945.37|1944.96|1944.59|721
1690482900000|2023-07-27 18:35:00|1945.35|1945.05|1944.5|1944.2|1945.51|1945.18|1944.19|1943.89|664
1690483200000|2023-07-27 18:40:00|1944.62|1944.12|1945.07|1944.57|1945.16|1944.77|1944.33|1943.92|678
1690483500000|2023-07-27 18:45:00|1945.05|1944.55|1945.35|1944.85|1946.14|1945.64|1945.05|1944.55|519
1690483800000|2023-07-27 18:50:00|1945.23|1944.93|1945.44|1944.94|1945.62|1945.26|1944.43|1944.02|693
1690484100000|2023-07-27 18:55:00|1945.42|1944.92|1945.6|1945.3|1945.94|1945.57|1945.24|1944.89|623
1690484400000|2023-07-27 19:00:00|1945.59|1945.29|1945.6|1945.3|1945.87|1945.52|1945.16|1944.81|582
1690484700000|2023-07-27 19:05:00|1945.61|1945.31|1946.1|1945.6|1946.12|1945.75|1945.27|1944.96|532
1690485000000|2023-07-27 19:10:00|1946.11|1945.61|1945.5|1945.2|1946.32|1946|1945.4|1945.03|453
1690485300000|2023-07-27 19:15:00|1945.48|1945.18|1946.13|1945.83|1946.26|1945.87|1945.39|1945.01|495
1690485600000|2023-07-27 19:20:00|1946.14|1945.84|1947.26|1946.96|1947.46|1947.06|1946.14|1945.74|598
1690485900000|2023-07-27 19:25:00|1947.27|1946.97|1946.36|1946.06|1947.72|1947.32|1946.35|1946.05|672
1690486200000|2023-07-27 19:30:00|1946.37|1946.07|1945.98|1945.68|1946.5|1946.16|1945.3|1944.92|469
1690486500000|2023-07-27 19:35:00|1945.99|1945.69|1945.61|1945.31|1946.41|1946.11|1945.36|1945.06|546
1690486800000|2023-07-27 19:40:00|1945.6|1945.3|1945.19|1944.89|1945.82|1945.45|1944.78|1944.41|620
1690487100000|2023-07-27 19:45:00|1945.21|1944.91|1945.44|1945.14|1945.81|1945.46|1945.03|1944.73|611
1690487400000|2023-07-27 19:50:00|1945.45|1945.15|1944.45|1944.15|1945.53|1945.23|1944.42|1944.11|784
1690487700000|2023-07-27 19:55:00|1944.37|1944.07|1944.44|1944.14|1944.77|1944.47|1943.89|1943.59|744
1690488000000|2023-07-27 20:00:00|1944.29|1943.99|1944.15|1943.65|1944.62|1944.3|1943.91|1943.6|477
1690488300000|2023-07-27 20:05:00|1944.05|1943.75|1944.36|1943.86|1944.39|1943.95|1943.63|1943.33|270
1690488600000|2023-07-27 20:10:00|1944.35|1943.85|1944.06|1943.56|1944.41|1943.96|1943.73|1943.32|349
1690488900000|2023-07-27 20:15:00|1944.07|1943.57|1944.07|1943.77|1944.63|1944.24|1943.94|1943.52|270
1690489200000|2023-07-27 20:20:00|1944.08|1943.78|1944.26|1943.96|1944.38|1944.08|1943.91|1943.56|181
1690489500000|2023-07-27 20:25:00|1944.25|1943.95|1944.9|1944.4|1945.08|1944.67|1944.16|1943.76|209
1690489800000|2023-07-27 20:30:00|1944.86|1944.36|1944.94|1944.44|1945.37|1945.07|1944.79|1944.36|180
1690490100000|2023-07-27 20:35:00|1944.96|1944.46|1945.21|1944.71|1945.25|1944.84|1944.73|1944.34|147
1690490400000|2023-07-27 20:40:00|1945.19|1944.69|1945.11|1944.61|1945.43|1944.98|1944.96|1944.48|173
1690490700000|2023-07-27 20:45:00|1945.07|1944.57|1945.29|1944.79|1945.3|1944.91|1944.8|1944.3|179
1690491000000|2023-07-27 20:50:00|1945.18|1944.88|1945.13|1944.63|1945.72|1945.22|1944.76|1944.32|217
1690491300000|2023-07-27 20:55:00|1945.14|1944.64|1946.48|1945.98|1946.51|1946.01|1944.91|1944.41|229
1690495200000|2023-07-27 22:00:00|1946.75|1946.25|1947.17|1946.67|1947.43|1946.93|1946.62|1946.12|181
1690495500000|2023-07-27 22:05:00|1947.18|1946.68|1946.72|1946.42|1947.18|1946.68|1946.6|1946.12|229
1690495800000|2023-07-27 22:10:00|1946.82|1946.32|1947.24|1946.74|1947.44|1947.01|1946.46|1946.08|226
1690496100000|2023-07-27 22:15:00|1947.25|1946.75|1947.55|1947.25|1947.77|1947.37|1946.75|1946.35|375
1690496400000|2023-07-27 22:20:00|1947.56|1947.26|1947.38|1947.08|1947.96|1947.53|1947.28|1946.93|282
1690496700000|2023-07-27 22:25:00|1947.35|1947.05|1946.97|1946.47|1947.5|1947.09|1946.64|1946.28|248
1690497000000|2023-07-27 22:30:00|1946.85|1946.55|1947.02|1946.52|1947.63|1947.24|1946.71|1946.27|292
1690497300000|2023-07-27 22:35:00|1947.03|1946.53|1946.87|1946.57|1947.26|1946.86|1946.86|1946.48|180
1690497600000|2023-07-27 22:40:00|1947|1946.5|1946.72|1946.42|1947|1946.6|1946.56|1946.18|154
1690497900000|2023-07-27 22:45:00|1946.82|1946.32|1947.03|1946.53|1947.23|1946.81|1946.62|1946.22|124
1690498200000|2023-07-27 22:50:00|1947.02|1946.52|1946.79|1946.49|1947.41|1947.01|1946.77|1946.33|178
1690498500000|2023-07-27 22:55:00|1946.84|1946.54|1947.23|1946.73|1947.42|1947.02|1946.75|1946.4|130
1690498800000|2023-07-27 23:00:00|1947.22|1946.72|1946.79|1946.29|1947.59|1947.09|1946.47|1946.09|284
1690499100000|2023-07-27 23:05:00|1946.82|1946.32|1946.38|1945.88|1946.86|1946.41|1946.24|1945.85|193
1690499400000|2023-07-27 23:10:00|1946.25|1945.95|1946.28|1945.78|1946.4|1945.99|1945.66|1945.26|301
1690499700000|2023-07-27 23:15:00|1946.3|1945.8|1946.53|1946.03|1946.55|1946.07|1946.06|1945.64|135
1690500000000|2023-07-27 23:20:00|1946.52|1946.02|1946.6|1946.1|1946.62|1946.17|1946.06|1945.7|187
1690500300000|2023-07-27 23:25:00|1946.61|1946.11|1946.84|1946.34|1947.14|1946.74|1946.47|1946.02|219
1690500600000|2023-07-27 23:30:00|1946.71|1946.41|1947.09|1946.59|1947.23|1946.73|1946.54|1946.12|479
1690500900000|2023-07-27 23:35:00|1947.07|1946.57|1946.69|1946.19|1947.1|1946.64|1946.57|1946.13|175
1690501200000|2023-07-27 23:40:00|1946.7|1946.2|1947.25|1946.75|1947.25|1946.84|1946.47|1946.14|321
1690501500000|2023-07-27 23:45:00|1947.18|1946.68|1947.92|1947.62|1948.26|1947.85|1947.11|1946.61|703
1690501800000|2023-07-27 23:50:00|1947.95|1947.65|1948.23|1947.73|1948.29|1947.88|1947.51|1947.16|532
1690502100000|2023-07-27 23:55:00|1948.04|1947.74|1947.65|1947.35|1948.38|1947.99|1947.56|1947.1|543
1690502400000|2023-07-28 00:00:00|1947.71|1947.41|1947.05|1946.55|1948.2|1947.81|1946.93|1946.52|739
1690502700000|2023-07-28 00:05:00|1947.06|1946.56|1947.4|1947.1|1947.91|1947.54|1946.79|1946.44|617
1690503000000|2023-07-28 00:10:00|1947.42|1947.12|1947.35|1947.05|1947.7|1947.28|1947.1|1946.7|516
1690503300000|2023-07-28 00:15:00|1947.36|1947.06|1947.03|1946.53|1947.69|1947.35|1946.92|1946.53|501
1690503600000|2023-07-28 00:20:00|1947.02|1946.52|1946.57|1946.27|1947.37|1946.9|1946.26|1945.95|465
1690503900000|2023-07-28 00:25:00|1946.64|1946.14|1947.31|1946.81|1947.35|1946.93|1946.29|1945.96|371
1690504200000|2023-07-28 00:30:00|1947.2|1946.9|1947.25|1946.95|1947.71|1947.32|1947.08|1946.77|410
1690504500000|2023-07-28 00:35:00|1947.26|1946.96|1947|1946.7|1947.38|1947.06|1946.49|1946.13|415
1690504800000|2023-07-28 00:40:00|1946.99|1946.69|1947.17|1946.67|1947.39|1947.04|1946.73|1946.41|512
1690505100000|2023-07-28 00:45:00|1947.11|1946.81|1947.16|1946.86|1947.67|1947.24|1947.01|1946.62|635
1690505400000|2023-07-28 00:50:00|1947.24|1946.74|1947.72|1947.42|1947.88|1947.55|1947.05|1946.65|607
1690505700000|2023-07-28 00:55:00|1947.71|1947.41|1947.19|1946.89|1947.86|1947.45|1947.17|1946.77|498
1690506000000|2023-07-28 01:00:00|1947.17|1946.87|1948.1|1947.8|1948.36|1947.99|1946.86|1946.45|695
1690506300000|2023-07-28 01:05:00|1948.17|1947.87|1948.05|1947.75|1948.61|1948.24|1947.98|1947.68|621
1690506600000|2023-07-28 01:10:00|1948.04|1947.74|1947.53|1947.23|1948.2|1947.9|1947.37|1947.02|551
1690506900000|2023-07-28 01:15:00|1947.56|1947.26|1947.41|1947.11|1948.39|1947.99|1947.24|1946.91|615
1690507200000|2023-07-28 01:20:00|1947.39|1947.09|1948.22|1947.92|1948.52|1948.12|1947.12|1946.78|632
1690507500000|2023-07-28 01:25:00|1948.24|1947.94|1948.78|1948.28|1948.87|1948.52|1948.19|1947.81|621
1690507800000|2023-07-28 01:30:00|1948.77|1948.27|1949.52|1949.22|1950.02|1949.65|1948.45|1948.09|1021
1690508100000|2023-07-28 01:35:00|1949.51|1949.21|1950.06|1949.76|1951.02|1950.64|1949.28|1948.91|888
1690508400000|2023-07-28 01:40:00|1950.16|1949.66|1950.97|1950.67|1951.01|1950.67|1949.75|1949.39|715
1690508700000|2023-07-28 01:45:00|1950.88|1950.58|1950.99|1950.69|1951.43|1951.13|1950.52|1950.15|658
1690509000000|2023-07-28 01:50:00|1950.93|1950.63|1950.96|1950.46|1951.13|1950.73|1950.31|1949.98|584
1690509300000|2023-07-28 01:55:00|1950.97|1950.47|1951.22|1950.92|1951.52|1951.12|1950.88|1950.46|665
1690509600000|2023-07-28 02:00:00|1951.32|1950.82|1950.13|1949.83|1951.47|1951.09|1949.86|1949.51|594
1690509900000|2023-07-28 02:05:00|1950.21|1949.91|1949.62|1949.12|1950.24|1949.91|1949.31|1948.89|553
1690510200000|2023-07-28 02:10:00|1949.52|1949.22|1949.17|1948.67|1949.63|1949.24|1948.71|1948.34|526
1690510500000|2023-07-28 02:15:00|1949.07|1948.77|1949.83|1949.33|1950.02|1949.63|1948.96|1948.64|387
1690510800000|2023-07-28 02:20:00|1949.84|1949.34|1949.48|1949.18|1949.98|1949.58|1949.19|1948.78|463
1690511100000|2023-07-28 02:25:00|1949.56|1949.06|1950.14|1949.84|1950.29|1949.93|1949.45|1949.03|262
1690511400000|2023-07-28 02:30:00|1950.15|1949.85|1950.77|1950.27|1950.92|1950.5|1950.15|1949.75|483
1690511700000|2023-07-28 02:35:00|1950.78|1950.28|1951.39|1950.89|1951.7|1951.2|1950.59|1950.09|723
1690512000000|2023-07-28 02:40:00|1951.42|1950.92|1951.4|1950.9|1951.74|1951.24|1950.92|1950.42|644
1690512300000|2023-07-28 02:45:00|1951.56|1951.06|1951.72|1951.22|1952.02|1951.52|1951.12|1950.62|544
1690512600000|2023-07-28 02:50:00|1951.67|1951.17|1952.03|1951.53|1952.17|1951.67|1951.35|1950.85|536
1690512900000|2023-07-28 02:55:00|1952.05|1951.55|1952.42|1951.92|1952.6|1952.1|1951.72|1951.22|714
1690513200000|2023-07-28 03:00:00|1952.43|1951.93|1953.49|1952.99|1953.54|1953.04|1952.39|1951.89|724
1690513500000|2023-07-28 03:05:00|1953.46|1952.96|1953.5|1953|1953.96|1953.49|1953.38|1952.88|653
1690513800000|2023-07-28 03:10:00|1953.47|1952.97|1954.02|1953.52|1954.11|1953.61|1953.36|1952.86|616
1690514100000|2023-07-28 03:15:00|1954.04|1953.54|1954.06|1953.56|1954.61|1954.11|1953.72|1953.22|864
1690514400000|2023-07-28 03:20:00|1954.08|1953.58|1954.27|1953.77|1954.64|1954.14|1954.07|1953.57|599
1690514700000|2023-07-28 03:25:00|1954.22|1953.72|1953.33|1952.83|1954.85|1954.35|1951.06|1950.56|1128
1690515000000|2023-07-28 03:30:00|1953.34|1952.84|1952.5|1952|1955.22|1954.72|1951.6|1951.1|1839
1690515300000|2023-07-28 03:35:00|1952.53|1952.03|1953.01|1952.51|1953.53|1953.03|1950.53|1950.03|1817
1690515600000|2023-07-28 03:40:00|1952.99|1952.49|1953.19|1952.69|1954.29|1953.79|1951.75|1951.25|1679
1690515900000|2023-07-28 03:45:00|1953.17|1952.67|1953.6|1953.1|1953.73|1953.23|1951.97|1951.47|1513
1690516200000|2023-07-28 03:50:00|1953.65|1953.15|1952.83|1952.33|1954.02|1953.52|1952.42|1951.92|1245
1690516500000|2023-07-28 03:55:00|1952.86|1952.36|1954.51|1954.01|1954.75|1954.25|1952.65|1952.15|983
1690516800000|2023-07-28 04:00:00|1954.48|1953.98|1954.14|1953.64|1955.61|1955.11|1954.02|1953.52|1432
1690517100000|2023-07-28 04:05:00|1954.23|1953.73|1955.59|1955.09|1955.7|1955.2|1954.23|1953.73|1504
1690517400000|2023-07-28 04:10:00|1955.53|1955.03|1956.04|1955.54|1956.34|1955.84|1954.62|1954.12|1638
1690517700000|2023-07-28 04:15:00|1956.06|1955.56|1956.18|1955.68|1957.1|1956.67|1954.5|1954|1352
1690518000000|2023-07-28 04:20:00|1956.16|1955.66|1954.58|1954.08|1956.36|1955.86|1954.45|1953.95|1228
1690518300000|2023-07-28 04:25:00|1954.65|1954.15|1952.99|1952.49|1954.71|1954.21|1952.95|1952.45|1211
1690518600000|2023-07-28 04:30:00|1952.98|1952.48|1953.58|1953.08|1954.3|1953.88|1952.86|1952.36|989
1690518900000|2023-07-28 04:35:00|1953.56|1953.06|1952.97|1952.47|1954.36|1953.86|1952.82|1952.32|1091
1690519200000|2023-07-28 04:40:00|1952.88|1952.38|1951.45|1950.95|1953.12|1952.77|1950.88|1950.38|1145
1690519500000|2023-07-28 04:45:00|1951.44|1950.94|1952.49|1951.99|1952.65|1952.15|1951.43|1950.93|806
1690519800000|2023-07-28 04:50:00|1952.46|1951.96|1952.33|1951.83|1952.67|1952.17|1951.6|1951.1|836
1690520100000|2023-07-28 04:55:00|1952.36|1951.86|1952.2|1951.7|1952.56|1952.06|1951.8|1951.3|793
1690520400000|2023-07-28 05:00:00|1952.17|1951.67|1952.13|1951.63|1952.44|1952.04|1952.06|1951.56|855
1690520700000|2023-07-28 05:05:00|1952.19|1951.69|1952.45|1951.95|1953.14|1952.64|1952.07|1951.57|717
1690521000000|2023-07-28 05:10:00|1952.6|1952.1|1952.63|1952.13|1952.78|1952.28|1951.95|1951.45|746
1690521300000|2023-07-28 05:15:00|1952.65|1952.15|1952.05|1951.55|1952.76|1952.26|1951.42|1950.92|748
1690521600000|2023-07-28 05:20:00|1952.02|1951.52|1952.27|1951.77|1952.44|1952.05|1951.55|1951.05|834
1690521900000|2023-07-28 05:25:00|1952.35|1951.85|1952.21|1951.71|1952.72|1952.36|1951.9|1951.4|866
1690522200000|2023-07-28 05:30:00|1952.19|1951.69|1951.34|1950.84|1952.38|1951.88|1950.92|1950.42|1537
1690522500000|2023-07-28 05:35:00|1951.33|1950.83|1953.39|1952.89|1953.4|1952.9|1951.15|1950.65|1204
1690522800000|2023-07-28 05:40:00|1953.46|1952.96|1952.38|1951.88|1953.71|1953.21|1952.18|1951.68|834
1690523100000|2023-07-28 05:45:00|1952.4|1951.9|1952.72|1952.22|1953.05|1952.55|1951.56|1951.06|1016
1690523400000|2023-07-28 05:50:00|1952.74|1952.24|1952.08|1951.58|1952.78|1952.28|1951.75|1951.25|920
1690523700000|2023-07-28 05:55:00|1952.13|1951.63|1953.06|1952.56|1953.12|1952.62|1951.85|1951.35|936
1690524000000|2023-07-28 06:00:00|1953.05|1952.55|1953.02|1952.52|1953.87|1953.4|1952.13|1951.63|1161
1690524300000|2023-07-28 06:05:00|1953.05|1952.55|1952.36|1951.86|1953.62|1953.12|1952.22|1951.72|958
1690524600000|2023-07-28 06:10:00|1952.32|1951.82|1952.26|1951.76|1952.68|1952.18|1951.67|1951.17|912
1690524900000|2023-07-28 06:15:00|1952.22|1951.72|1952.23|1951.73|1952.67|1952.17|1951.8|1951.3|878
1690525200000|2023-07-28 06:20:00|1952.29|1951.79|1952.49|1951.99|1953.05|1952.55|1952.14|1951.64|871
1690525500000|2023-07-28 06:25:00|1952.52|1952.02|1950.67|1950.17|1952.6|1952.1|1950.66|1950.16|961
1690525800000|2023-07-28 06:30:00|1950.71|1950.21|1951.6|1951.1|1951.8|1951.3|1950.3|1949.8|1206
1690526100000|2023-07-28 06:35:00|1951.61|1951.11|1952|1951.5|1952.36|1951.86|1951.08|1950.58|1186
1690526400000|2023-07-28 06:40:00|1952.01|1951.51|1951.77|1951.27|1952.38|1951.88|1951.22|1950.72|999
1690526700000|2023-07-28 06:45:00|1951.76|1951.26|1951.75|1951.25|1952.83|1952.33|1951.01|1950.51|1251
1690527000000|2023-07-28 06:50:00|1951.72|1951.22|1951.06|1950.56|1952.24|1951.74|1951.04|1950.54|1088
1690527300000|2023-07-28 06:55:00|1951.02|1950.52|1951.92|1951.42|1952.21|1951.71|1951.02|1950.52|1028
1690527600000|2023-07-28 07:00:00|1951.86|1951.36|1951.87|1951.37|1952.92|1952.52|1951.35|1950.9|1420
1690527900000|2023-07-28 07:05:00|1951.88|1951.38|1953.02|1952.52|1953.44|1953.05|1951.59|1951.09|1330
1690528200000|2023-07-28 07:10:00|1952.93|1952.43|1952.27|1951.77|1953.14|1952.64|1951.76|1951.26|1269
1690528500000|2023-07-28 07:15:00|1952.24|1951.74|1952.01|1951.51|1953.67|1953.32|1951.87|1951.49|1264
1690528800000|2023-07-28 07:20:00|1952.04|1951.54|1951.1|1950.6|1952.52|1952.02|1950.72|1950.26|1175
1690529100000|2023-07-28 07:25:00|1951.09|1950.59|1950.93|1950.43|1951.8|1951.3|1950.27|1949.77|1200
1690529400000|2023-07-28 07:30:00|1950.9|1950.4|1950.6|1950.1|1951.3|1950.8|1949.18|1948.88|1296
1690529700000|2023-07-28 07:35:00|1950.57|1950.07|1950.42|1949.92|1950.88|1950.38|1949.86|1949.4|1037
1690530000000|2023-07-28 07:40:00|1950.51|1950.01|1950.36|1949.86|1950.86|1950.36|1949.89|1949.48|1104
1690530300000|2023-07-28 07:45:00|1950.29|1949.79|1949.3|1948.8|1950.64|1950.14|1948.93|1948.46|1158
1690530600000|2023-07-28 07:50:00|1949.23|1948.73|1949.4|1948.9|1950.71|1950.21|1949.07|1948.57|1013
1690530900000|2023-07-28 07:55:00|1949.39|1948.89|1949.99|1949.49|1949.99|1949.58|1948.55|1948.05|1037
1690531200000|2023-07-28 08:00:00|1949.98|1949.48|1948.51|1948.01|1950.27|1949.8|1948.2|1947.74|1016
1690531500000|2023-07-28 08:05:00|1948.5|1948|1948.78|1948.28|1949.41|1949.03|1948.33|1947.83|844
1690531800000|2023-07-28 08:10:00|1948.76|1948.26|1948.36|1947.86|1949.48|1948.98|1948.32|1947.86|877
1690532100000|2023-07-28 08:15:00|1948.31|1948.01|1949.46|1948.96|1949.53|1949.13|1948.13|1947.68|928
1690532400000|2023-07-28 08:20:00|1949.44|1948.94|1949.73|1949.23|1949.85|1949.41|1949.25|1948.75|817
1690532700000|2023-07-28 08:25:00|1949.78|1949.28|1949.88|1949.38|1950.26|1949.78|1949.62|1949.12|763
1690533000000|2023-07-28 08:30:00|1949.87|1949.37|1950.21|1949.91|1950.32|1949.91|1949.54|1949.08|898
1690533300000|2023-07-28 08:35:00|1950.17|1949.87|1949.94|1949.44|1950.51|1950.01|1949.68|1949.18|974
1690533600000|2023-07-28 08:40:00|1949.92|1949.42|1949.38|1948.88|1950.04|1949.54|1949.1|1948.6|767
1690533900000|2023-07-28 08:45:00|1949.33|1948.83|1949.93|1949.43|1950.31|1949.93|1949.27|1948.77|832
1690534200000|2023-07-28 08:50:00|1949.94|1949.44|1949.72|1949.22|1950.74|1950.24|1949.64|1949.14|813
1690534500000|2023-07-28 08:55:00|1949.69|1949.19|1949.82|1949.32|1950.31|1949.81|1949.48|1948.98|668
1690534800000|2023-07-28 09:00:00|1949.83|1949.33|1950.42|1949.92|1950.53|1950.08|1949.22|1948.72|831
1690535100000|2023-07-28 09:05:00|1950.43|1949.93|1949.58|1949.08|1950.59|1950.15|1949.5|1949.02|738
1690535400000|2023-07-28 09:10:00|1949.54|1949.04|1949.27|1948.77|1949.69|1949.19|1948.8|1948.3|717
1690535700000|2023-07-28 09:15:00|1949.26|1948.76|1949.02|1948.52|1949.33|1948.83|1948.64|1948.14|763
1690536000000|2023-07-28 09:20:00|1949.01|1948.51|1950.11|1949.61|1950.15|1949.65|1948.91|1948.41|671
1690536300000|2023-07-28 09:25:00|1950.12|1949.62|1949.66|1949.16|1950.29|1949.88|1949.64|1949.14|619
1690536600000|2023-07-28 09:30:00|1949.65|1949.15|1950.81|1950.51|1951.5|1951.08|1949.65|1949.15|944
1690536900000|2023-07-28 09:35:00|1950.91|1950.41|1950.34|1949.84|1951.02|1950.52|1950.22|1949.72|631
1690537200000|2023-07-28 09:40:00|1950.35|1949.85|1951.63|1951.13|1951.72|1951.33|1950.22|1949.72|888
1690537500000|2023-07-28 09:45:00|1951.65|1951.15|1952.83|1952.33|1953.11|1952.68|1951.51|1951.05|796
1690537800000|2023-07-28 09:50:00|1952.85|1952.35|1953.34|1952.84|1954.02|1953.6|1952.57|1952.17|893
1690538100000|2023-07-28 09:55:00|1953.35|1952.85|1952.25|1951.75|1953.67|1953.17|1952.17|1951.67|810
1690538400000|2023-07-28 10:00:00|1952.28|1951.78|1951.56|1951.06|1952.57|1952.16|1951.26|1950.78|842
1690538700000|2023-07-28 10:05:00|1951.54|1951.04|1952.49|1951.99|1952.55|1952.05|1951.33|1950.83|774
1690539000000|2023-07-28 10:10:00|1952.46|1951.96|1952.71|1952.21|1953.02|1952.6|1952.25|1951.84|785
1690539300000|2023-07-28 10:15:00|1952.74|1952.24|1953.66|1953.16|1953.8|1953.39|1952.47|1952.01|785
1690539600000|2023-07-28 10:20:00|1953.67|1953.17|1953.68|1953.38|1954.05|1953.65|1953.25|1952.85|731
1690539900000|2023-07-28 10:25:00|1953.62|1953.32|1954.32|1953.82|1954.48|1954.1|1953.49|1953.1|755
1690540200000|2023-07-28 10:30:00|1954.23|1953.93|1954|1953.5|1954.88|1954.5|1953.75|1953.31|828
1690540500000|2023-07-28 10:35:00|1953.97|1953.47|1953.67|1953.17|1954.01|1953.66|1953.14|1952.72|553
1690540800000|2023-07-28 10:40:00|1953.63|1953.13|1954.44|1953.94|1954.65|1954.28|1953.63|1953.13|678
1690541100000|2023-07-28 10:45:00|1954.42|1953.92|1953.84|1953.34|1954.87|1954.51|1953.82|1953.33|606
1690541400000|2023-07-28 10:50:00|1953.87|1953.37|1953.38|1953.08|1954.39|1953.96|1953.36|1953.02|589
1690541700000|2023-07-28 10:55:00|1953.35|1953.05|1953.43|1952.93|1953.74|1953.27|1953.17|1952.78|621
1690542000000|2023-07-28 11:00:00|1953.39|1952.89|1953.53|1953.03|1954.41|1954.01|1953.28|1952.84|812
1690542300000|2023-07-28 11:05:00|1953.54|1953.04|1954.44|1953.94|1954.92|1954.57|1953.43|1953.03|779
1690542600000|2023-07-28 11:10:00|1954.42|1953.92|1954.9|1954.4|1955.07|1954.63|1954.16|1953.71|773
1690542900000|2023-07-28 11:15:00|1954.84|1954.34|1955.96|1955.46|1956.34|1955.95|1954.84|1954.34|868
1690543200000|2023-07-28 11:20:00|1955.94|1955.44|1957.27|1956.77|1957.45|1957.09|1955.62|1955.23|1001
1690543500000|2023-07-28 11:25:00|1957.28|1956.78|1957.75|1957.25|1958.04|1957.64|1957.03|1956.62|884
1690543800000|2023-07-28 11:30:00|1957.71|1957.21|1957.07|1956.57|1958.35|1957.94|1956.79|1956.36|947
1690544100000|2023-07-28 11:35:00|1957.09|1956.59|1957.04|1956.54|1957.69|1957.31|1956.86|1956.39|826
1690544400000|2023-07-28 11:40:00|1957.03|1956.53|1955.42|1954.92|1957.03|1956.58|1955.29|1954.79|838
1690544700000|2023-07-28 11:45:00|1955.39|1954.89|1956.83|1956.33|1956.9|1956.45|1955.11|1954.61|800
1690545000000|2023-07-28 11:50:00|1956.8|1956.3|1957.12|1956.62|1957.31|1956.94|1956.56|1956.1|742
1690545300000|2023-07-28 11:55:00|1957.13|1956.63|1956.93|1956.43|1957.35|1956.92|1956.36|1955.9|764
1690545600000|2023-07-28 12:00:00|1956.92|1956.42|1958.16|1957.66|1958.33|1957.93|1956.45|1955.95|1086
1690545900000|2023-07-28 12:05:00|1958.17|1957.67|1957.88|1957.38|1958.52|1958.02|1957.85|1957.35|965
1690546200000|2023-07-28 12:10:00|1957.89|1957.39|1956.26|1955.76|1957.91|1957.41|1956.12|1955.62|936
1690546500000|2023-07-28 12:15:00|1956.3|1955.8|1955.04|1954.54|1956.8|1956.43|1954.7|1954.2|906
1690546800000|2023-07-28 12:20:00|1954.95|1954.45|1955.69|1955.19|1956.18|1955.68|1954.56|1954.06|1020
1690547100000|2023-07-28 12:25:00|1955.73|1955.23|1956.7|1956.2|1957.18|1956.68|1955.46|1954.96|1074
1690547400000|2023-07-28 12:30:00|1956.72|1956.22|1958.05|1957.55|1961.7|1961.2|1956.63|1956.13|1928
1690547700000|2023-07-28 12:35:00|1958.08|1957.58|1956.97|1956.47|1958.31|1957.95|1955.59|1955.09|1712
1690548000000|2023-07-28 12:40:00|1957.04|1956.54|1955.21|1954.71|1957.39|1956.99|1954.38|1954.04|1588
1690548300000|2023-07-28 12:45:00|1955.2|1954.7|1955.57|1955.27|1956|1955.7|1954.32|1954|1625
1690548600000|2023-07-28 12:50:00|1955.64|1955.34|1957.25|1956.75|1958.5|1958.18|1955.58|1955.17|1399
1690548900000|2023-07-28 12:55:00|1957.29|1956.79|1955.93|1955.43|1957.88|1957.5|1955.78|1955.34|1157
1690549200000|2023-07-28 13:00:00|1955.91|1955.41|1953.3|1952.8|1955.93|1955.53|1953.3|1952.8|1607
1690549500000|2023-07-28 13:05:00|1953.29|1952.79|1953.62|1953.32|1953.96|1953.63|1952.5|1952.06|1485
1690549800000|2023-07-28 13:10:00|1953.6|1953.3|1955.05|1954.55|1956.46|1956.11|1953.56|1953.19|1173
1690550100000|2023-07-28 13:15:00|1955.06|1954.56|1955.11|1954.61|1955.84|1955.44|1954.49|1954|1122
1690550400000|2023-07-28 13:20:00|1955.12|1954.62|1956.39|1956.09|1956.61|1956.21|1954.8|1954.3|1051
1690550700000|2023-07-28 13:25:00|1956.33|1956.03|1955.17|1954.87|1956.92|1956.49|1955.07|1954.67|968
1690551000000|2023-07-28 13:30:00|1955.27|1954.97|1953.34|1953.04|1955.96|1955.56|1952.82|1952.39|1535
1690551300000|2023-07-28 13:35:00|1953.41|1953.11|1954.78|1954.28|1955.72|1955.38|1953.41|1953.07|1443
1690551600000|2023-07-28 13:40:00|1954.76|1954.26|1956.27|1955.77|1956.89|1956.5|1954.66|1954.26|1494
1690551900000|2023-07-28 13:45:00|1956.32|1955.82|1957.68|1957.18|1957.89|1957.55|1955.37|1955|1538
1690552200000|2023-07-28 13:50:00|1957.61|1957.31|1957.55|1957.05|1958.1|1957.71|1956.42|1956.02|1399
1690552500000|2023-07-28 13:55:00|1957.52|1957.02|1956.19|1955.69|1958.34|1957.94|1956.17|1955.67|1305
1690552800000|2023-07-28 14:00:00|1956.26|1955.76|1956.47|1955.97|1958.7|1958.37|1955.39|1954.89|1799
1690553100000|2023-07-28 14:05:00|1956.53|1956.03|1959.88|1959.58|1959.91|1959.61|1956.33|1955.83|1487
1690553400000|2023-07-28 14:10:00|1959.91|1959.61|1960.64|1960.14|1960.8|1960.4|1959.31|1958.81|1388
1690553700000|2023-07-28 14:15:00|1960.6|1960.1|1959.49|1958.99|1960.92|1960.55|1959.25|1958.75|1460
1690554000000|2023-07-28 14:20:00|1959.48|1958.98|1959.77|1959.27|1959.94|1959.44|1957.52|1957.2|1328
1690554300000|2023-07-28 14:25:00|1959.8|1959.3|1958.86|1958.36|1960.16|1959.66|1958.69|1958.29|1224
1690554600000|2023-07-28 14:30:00|1958.83|1958.33|1957.94|1957.44|1959.11|1958.61|1957.83|1957.43|1173
1690554900000|2023-07-28 14:35:00|1957.92|1957.42|1959.51|1959.01|1959.55|1959.11|1957.7|1957.3|990
1690555200000|2023-07-28 14:40:00|1959.48|1958.98|1959.91|1959.41|1960.09|1959.69|1959.07|1958.57|971
1690555500000|2023-07-28 14:45:00|1959.92|1959.42|1959.64|1959.14|1960.03|1959.71|1959.06|1958.65|933
1690555800000|2023-07-28 14:50:00|1959.63|1959.13|1960.01|1959.51|1960.42|1960|1959.44|1959.04|1024
1690556100000|2023-07-28 14:55:00|1960|1959.5|1960.53|1960.03|1960.84|1960.34|1959.29|1958.88|989
1690556400000|2023-07-28 15:00:00|1960.55|1960.05|1961.02|1960.52|1961.55|1961.21|1960.24|1959.74|1017
1690556700000|2023-07-28 15:05:00|1960.98|1960.48|1961.4|1960.9|1962.42|1961.92|1960.78|1960.36|993
1690557000000|2023-07-28 15:10:00|1961.36|1960.86|1960.91|1960.41|1961.41|1960.91|1960.27|1959.77|1088
1690557300000|2023-07-28 15:15:00|1960.84|1960.34|1961.72|1961.22|1961.93|1961.51|1960.05|1959.55|1149
1690557600000|2023-07-28 15:20:00|1961.69|1961.19|1961.82|1961.32|1961.96|1961.5|1960.89|1960.39|979
1690557900000|2023-07-28 15:25:00|1961.85|1961.35|1962.93|1962.63|1963.67|1963.37|1961.79|1961.29|1063
1690558200000|2023-07-28 15:30:00|1962.89|1962.59|1962.87|1962.37|1963.45|1962.95|1962.1|1961.6|998
1690558500000|2023-07-28 15:35:00|1962.88|1962.38|1962.49|1961.99|1963.43|1963.01|1962.38|1961.88|1033
1690558800000|2023-07-28 15:40:00|1962.5|1962|1961.58|1961.28|1962.66|1962.16|1961.28|1960.79|965
1690559100000|2023-07-28 15:45:00|1961.57|1961.27|1961.45|1960.95|1962.74|1962.24|1961.28|1960.94|813
1690559400000|2023-07-28 15:50:00|1961.43|1960.93|1961.04|1960.54|1961.76|1961.32|1960.76|1960.28|710
1690559700000|2023-07-28 15:55:00|1961.01|1960.51|1961.29|1960.79|1961.66|1961.16|1960.62|1960.24|874
1690560000000|2023-07-28 16:00:00|1961.28|1960.78|1962.12|1961.62|1962.16|1961.78|1960.64|1960.14|822
1690560300000|2023-07-28 16:05:00|1962.11|1961.61|1961.68|1961.18|1962.64|1962.19|1961.4|1961|807
1690560600000|2023-07-28 16:10:00|1961.67|1961.17|1961.93|1961.43|1962.13|1961.69|1961.42|1960.92|570
1690560900000|2023-07-28 16:15:00|1961.92|1961.42|1961.97|1961.47|1962.4|1961.99|1961.49|1960.99|723
1690561200000|2023-07-28 16:20:00|1962.01|1961.51|1962.82|1962.32|1962.85|1962.43|1961.86|1961.47|662
1690561500000|2023-07-28 16:25:00|1962.81|1962.31|1963.02|1962.52|1963.09|1962.64|1962.42|1961.92|642
1690561800000|2023-07-28 16:30:00|1963.03|1962.53|1963.69|1963.19|1963.69|1963.27|1962.81|1962.37|660
1690562100000|2023-07-28 16:35:00|1963.65|1963.15|1962.89|1962.39|1963.83|1963.38|1962.72|1962.22|679
1690562400000|2023-07-28 16:40:00|1962.91|1962.41|1961.94|1961.44|1962.93|1962.48|1961.8|1961.3|752
1690562700000|2023-07-28 16:45:00|1961.95|1961.45|1962.09|1961.59|1962.15|1961.65|1961.57|1961.14|740
1690563000000|2023-07-28 16:50:00|1962.08|1961.58|1962.62|1962.12|1962.7|1962.22|1962.01|1961.51|558
1690563300000|2023-07-28 16:55:00|1962.61|1962.11|1961.42|1960.92|1962.74|1962.35|1961.28|1960.89|639
1690563600000|2023-07-28 17:00:00|1961.44|1960.94|1962.14|1961.64|1962.14|1961.74|1961.16|1960.73|527
1690563900000|2023-07-28 17:05:00|1962.11|1961.61|1962.32|1961.82|1962.38|1961.95|1961.83|1961.41|592
1690564200000|2023-07-28 17:10:00|1962.29|1961.79|1962.41|1961.91|1962.6|1962.2|1961.78|1961.28|525
1690564500000|2023-07-28 17:15:00|1962.42|1961.92|1962.32|1961.82|1962.72|1962.29|1962.11|1961.61|520
1690564800000|2023-07-28 17:20:00|1962.33|1961.83|1962.37|1961.87|1962.69|1962.29|1962.01|1961.51|479
1690565100000|2023-07-28 17:25:00|1962.4|1961.9|1961.61|1961.11|1962.44|1962.07|1961.4|1960.99|761
1690565400000|2023-07-28 17:30:00|1961.58|1961.08|1961.02|1960.52|1961.62|1961.22|1960.96|1960.48|531
1690565700000|2023-07-28 17:35:00|1960.98|1960.48|1960.5|1960|1961.07|1960.73|1960.24|1959.74|519
1690566000000|2023-07-28 17:40:00|1960.51|1960.01|1959.94|1959.44|1960.62|1960.12|1959.74|1959.24|487
1690566300000|2023-07-28 17:45:00|1959.93|1959.43|1959.29|1958.79|1960|1959.5|1958.99|1958.64|650
1690566600000|2023-07-28 17:50:00|1959.31|1958.81|1959.92|1959.42|1959.99|1959.49|1959.25|1958.75|543
1690566900000|2023-07-28 17:55:00|1959.94|1959.44|1959.91|1959.41|1960.22|1959.72|1959.76|1959.28|547
1690567200000|2023-07-28 18:00:00|1959.92|1959.42|1960.1|1959.6|1960.35|1959.9|1959.84|1959.42|575
1690567500000|2023-07-28 18:05:00|1960.09|1959.59|1960.29|1959.79|1960.71|1960.37|1960.04|1959.54|441
1690567800000|2023-07-28 18:10:00|1960.32|1959.82|1960.48|1959.98|1960.61|1960.2|1960.27|1959.77|500
1690568100000|2023-07-28 18:15:00|1960.52|1960.02|1960.53|1960.03|1960.8|1960.4|1960.4|1959.93|402
1690568400000|2023-07-28 18:20:00|1960.54|1960.04|1960.9|1960.4|1961.17|1960.67|1960.48|1959.98|520
1690568700000|2023-07-28 18:25:00|1960.91|1960.41|1961.11|1960.61|1961.17|1960.76|1960.62|1960.12|461
1690569000000|2023-07-28 18:30:00|1961.1|1960.6|1960.94|1960.44|1961.26|1960.82|1960.83|1960.39|294
1690569300000|2023-07-28 18:35:00|1960.95|1960.45|1960.06|1959.56|1960.95|1960.45|1959.8|1959.3|467
1690569600000|2023-07-28 18:40:00|1960.03|1959.53|1959.58|1959.08|1960.25|1959.75|1959.49|1959.03|383
1690569900000|2023-07-28 18:45:00|1959.6|1959.1|1959.58|1959.08|1959.71|1959.28|1959.32|1958.82|386
1690570200000|2023-07-28 18:50:00|1959.55|1959.05|1960.31|1959.81|1960.39|1960|1959.37|1958.9|639
1690570500000|2023-07-28 18:55:00|1960.33|1959.83|1959.28|1958.98|1960.33|1959.83|1959.2|1958.76|568
1690570800000|2023-07-28 19:00:00|1959.39|1958.89|1958.71|1958.21|1959.4|1959.03|1958.61|1958.12|741
1690571100000|2023-07-28 19:05:00|1958.75|1958.25|1958.39|1957.89|1958.89|1958.43|1958.37|1957.87|550
1690571400000|2023-07-28 19:10:00|1958.43|1957.93|1958.23|1957.73|1958.79|1958.4|1958.05|1957.65|394
1690571700000|2023-07-28 19:15:00|1958.2|1957.7|1958.73|1958.23|1958.78|1958.28|1957.77|1957.31|569
1690572000000|2023-07-28 19:20:00|1958.76|1958.26|1958.92|1958.42|1959.25|1958.75|1958.65|1958.22|462
1690572300000|2023-07-28 19:25:00|1958.88|1958.38|1959.3|1958.8|1959.32|1958.89|1958.85|1958.35|488
1690572600000|2023-07-28 19:30:00|1959.29|1958.79|1959.09|1958.59|1959.36|1958.86|1958.76|1958.28|487
1690572900000|2023-07-28 19:35:00|1959.08|1958.58|1959.28|1958.78|1959.32|1958.88|1959|1958.5|365
1690573200000|2023-07-28 19:40:00|1959.27|1958.77|1959.58|1959.08|1959.67|1959.29|1959.1|1958.69|414
1690573500000|2023-07-28 19:45:00|1959.57|1959.07|1959.48|1958.98|1959.77|1959.37|1959.18|1958.68|448
1690573800000|2023-07-28 19:50:00|1959.49|1958.99|1959.64|1959.14|1959.7|1959.26|1959.25|1958.86|486
1690574100000|2023-07-28 19:55:00|1959.63|1959.13|1959.32|1959.02|1959.84|1959.37|1959.29|1958.85|788
1690574400000|2023-07-28 20:00:00|1959.37|1958.87|1959.13|1958.63|1959.94|1959.49|1958.99|1958.55|623
1690574700000|2023-07-28 20:05:00|1959.17|1958.67|1959.28|1958.78|1959.3|1958.87|1958.86|1958.45|369
1690575000000|2023-07-28 20:10:00|1959.25|1958.75|1959.19|1958.69|1959.35|1958.94|1959.03|1958.64|284
1690575300000|2023-07-28 20:15:00|1959.21|1958.71|1959.35|1958.85|1959.45|1959|1959.07|1958.67|255
1690575600000|2023-07-28 20:20:00|1959.32|1958.82|1959.53|1959.03|1959.59|1959.11|1959.23|1958.82|171
1690575900000|2023-07-28 20:25:00|1959.54|1959.04|1959.16|1958.86|1959.55|1959.05|1959.05|1958.63|259
1690576200000|2023-07-28 20:30:00|1959.15|1958.85|1959.03|1958.53|1959.38|1958.94|1958.93|1958.53|214
1690576500000|2023-07-28 20:35:00|1959.04|1958.54|1959.23|1958.73|1959.28|1958.88|1958.96|1958.54|166
1690576800000|2023-07-28 20:40:00|1959.21|1958.71|1959.31|1958.81|1959.33|1958.91|1958.96|1958.56|138
1690577100000|2023-07-28 20:45:00|1959.16|1958.86|1959.33|1958.83|1959.46|1959.03|1959.1|1958.76|211
1690577400000|2023-07-28 20:50:00|1959.34|1958.84|1959.49|1958.99|1959.78|1959.28|1959.25|1958.75|199
1690577700000|2023-07-28 20:55:00|1959.46|1958.96|1959.57|1959.07|1959.62|1959.12|1959.31|1958.81|156
1690754400000|2023-07-30 22:00:00|1960.04|1959.54|1960.2|1959.7|1960.52|1960.02|1959.88|1959.38|97
1690754700000|2023-07-30 22:05:00|1960.21|1959.71|1960.1|1959.6|1960.32|1959.82|1959.77|1959.34|158
1690755000000|2023-07-30 22:10:00|1960.07|1959.57|1960.17|1959.67|1960.72|1960.22|1959.85|1959.47|220
1690755300000|2023-07-30 22:15:00|1960.26|1959.76|1960.35|1960.05|1960.54|1960.05|1959.73|1959.27|170
1690755600000|2023-07-30 22:20:00|1960.44|1959.94|1960.46|1959.96|1960.61|1960.15|1960.13|1959.69|272
1690755900000|2023-07-30 22:25:00|1960.52|1960.02|1960.62|1960.12|1960.78|1960.38|1960.26|1959.78|215
1690756200000|2023-07-30 22:30:00|1960.61|1960.11|1960.71|1960.21|1960.77|1960.36|1960.45|1959.95|259
1690756500000|2023-07-30 22:35:00|1960.7|1960.2|1960.38|1960.08|1960.84|1960.43|1960.34|1959.94|219
1690756800000|2023-07-30 22:40:00|1960.46|1959.96|1960.76|1960.26|1960.79|1960.42|1960.02|1959.63|233
1690757100000|2023-07-30 22:45:00|1960.72|1960.22|1960.43|1959.93|1960.83|1960.38|1960.3|1959.89|225
1690757400000|2023-07-30 22:50:00|1960.32|1960.02|1960.49|1959.99|1960.69|1960.22|1960.26|1959.8|151
1690757700000|2023-07-30 22:55:00|1960.5|1960|1960.37|1959.87|1960.67|1960.25|1960.27|1959.86|188
1690758000000|2023-07-30 23:00:00|1960.36|1959.86|1958.01|1957.71|1960.53|1960.03|1957.96|1957.57|649
1690758300000|2023-07-30 23:05:00|1958.02|1957.72|1958.08|1957.58|1958.47|1957.98|1957.6|1957.2|454
1690758600000|2023-07-30 23:10:00|1958.09|1957.59|1959.2|1958.7|1959.29|1958.88|1958.04|1957.54|252
1690758900000|2023-07-30 23:15:00|1959.17|1958.67|1958.9|1958.4|1959.22|1958.75|1958.77|1958.27|193
1690759200000|2023-07-30 23:20:00|1958.89|1958.39|1958.97|1958.47|1959.26|1958.88|1958.66|1958.28|168
1690759500000|2023-07-30 23:25:00|1958.99|1958.49|1959.09|1958.59|1959.37|1958.99|1958.86|1958.45|196
1690759800000|2023-07-30 23:30:00|1959.16|1958.66|1958.92|1958.42|1959.72|1959.25|1958.68|1958.28|310
1690760100000|2023-07-30 23:35:00|1958.93|1958.43|1959.19|1958.69|1959.92|1959.62|1958.88|1958.42|274
1690760400000|2023-07-30 23:40:00|1959.17|1958.67|1959.39|1959.09|1959.49|1959.09|1958.97|1958.6|255
1690760700000|2023-07-30 23:45:00|1959.4|1959.1|1958.73|1958.23|1959.45|1959.1|1958.63|1958.22|364
1690761000000|2023-07-30 23:50:00|1958.71|1958.21|1958.86|1958.36|1959.06|1958.69|1958.35|1957.96|287
1690761300000|2023-07-30 23:55:00|1958.87|1958.37|1958.27|1957.97|1958.96|1958.57|1958.08|1957.7|325
1690761600000|2023-07-31 00:00:00|1958.2|1957.9|1958.26|1957.76|1958.32|1957.98|1957.62|1957.25|441
1690761900000|2023-07-31 00:05:00|1958.21|1957.71|1958.3|1957.8|1958.4|1957.98|1957.75|1957.4|502
1690762200000|2023-07-31 00:10:00|1958.33|1957.83|1958.93|1958.43|1959.19|1958.78|1957.96|1957.58|427
1690762500000|2023-07-31 00:15:00|1958.94|1958.44|1958.28|1957.98|1958.95|1958.59|1958.2|1957.82|358
1690762800000|2023-07-31 00:20:00|1958.37|1957.87|1958.6|1958.3|1959.07|1958.68|1958.22|1957.81|416
1690763100000|2023-07-31 00:25:00|1958.61|1958.31|1958.2|1957.7|1958.64|1958.31|1958|1957.64|303
1690763400000|2023-07-31 00:30:00|1958.05|1957.75|1957.51|1957.01|1958.15|1957.78|1957.02|1956.66|441
1690763700000|2023-07-31 00:35:00|1957.54|1957.04|1957.58|1957.08|1957.97|1957.52|1957.34|1956.91|344
1690764000000|2023-07-31 00:40:00|1957.62|1957.12|1957.29|1956.79|1957.85|1957.49|1957.16|1956.78|336
1690764300000|2023-07-31 00:45:00|1957.19|1956.89|1957.24|1956.94|1957.69|1957.27|1957.09|1956.75|386
1690764600000|2023-07-31 00:50:00|1957.23|1956.93|1957.35|1957.05|1957.57|1957.2|1956.62|1956.22|547
1690764900000|2023-07-31 00:55:00|1957.34|1957.04|1958.43|1958.13|1958.79|1958.44|1956.95|1956.55|494
1690765200000|2023-07-31 01:00:00|1958.46|1958.16|1956.64|1956.34|1958.87|1958.49|1956.36|1956.04|799
1690765500000|2023-07-31 01:05:00|1956.65|1956.35|1956.33|1955.83|1957.04|1956.73|1956.23|1955.83|774
1690765800000|2023-07-31 01:10:00|1956.43|1955.93|1957.66|1957.16|1957.67|1957.27|1955.71|1955.34|769
1690766100000|2023-07-31 01:15:00|1957.65|1957.15|1958.63|1958.33|1958.8|1958.39|1956.86|1956.44|770
1690766400000|2023-07-31 01:20:00|1958.67|1958.37|1958.72|1958.22|1958.81|1958.41|1958.23|1957.87|562
1690766700000|2023-07-31 01:25:00|1958.71|1958.21|1957.33|1957.03|1958.83|1958.5|1957.3|1956.99|581
1690767000000|2023-07-31 01:30:00|1957.37|1957.07|1957.26|1956.76|1958.06|1957.68|1957.01|1956.65|928
1690767300000|2023-07-31 01:35:00|1957.21|1956.91|1956.91|1956.61|1958.06|1957.69|1956.8|1956.4|1045
1690767600000|2023-07-31 01:40:00|1956.95|1956.65|1956.94|1956.64|1957.81|1957.44|1956.21|1955.84|986
1690767900000|2023-07-31 01:45:00|1956.95|1956.65|1957.01|1956.71|1957.28|1956.97|1956.64|1956.25|620
1690768200000|2023-07-31 01:50:00|1957.02|1956.72|1957|1956.7|1957.77|1957.4|1956.87|1956.49|713
1690768500000|2023-07-31 01:55:00|1957.01|1956.71|1956.91|1956.61|1957.51|1957.1|1956.61|1956.23|711
1690768800000|2023-07-31 02:00:00|1956.9|1956.6|1957.77|1957.47|1957.83|1957.47|1956.49|1956.09|728
1690769100000|2023-07-31 02:05:00|1957.86|1957.56|1958.02|1957.72|1958.37|1957.98|1957.32|1956.86|679
1690769400000|2023-07-31 02:10:00|1958.06|1957.76|1958.58|1958.28|1958.72|1958.35|1957.91|1957.5|654
1690769700000|2023-07-31 02:15:00|1958.59|1958.29|1958.27|1957.77|1958.67|1958.31|1957.9|1957.57|486
1690770000000|2023-07-31 02:20:00|1958.26|1957.76|1958.09|1957.79|1958.64|1958.24|1957.75|1957.36|507
1690770300000|2023-07-31 02:25:00|1958.08|1957.78|1957.53|1957.23|1958.22|1957.82|1957.2|1956.79|457
1690770600000|2023-07-31 02:30:00|1957.57|1957.27|1957.52|1957.22|1957.81|1957.45|1957.16|1956.79|566
1690770900000|2023-07-31 02:35:00|1957.51|1957.21|1957.41|1957.11|1957.74|1957.35|1957.09|1956.73|394
1690771200000|2023-07-31 02:40:00|1957.4|1957.1|1957.6|1957.3|1957.93|1957.61|1957.11|1956.72|408
1690771500000|2023-07-31 02:45:00|1957.62|1957.32|1956.55|1956.05|1957.62|1957.32|1956.36|1956.05|600
1690771800000|2023-07-31 02:50:00|1956.54|1956.04|1956.89|1956.39|1957.03|1956.63|1956.32|1955.92|483
1690772100000|2023-07-31 02:55:00|1956.87|1956.37|1956.93|1956.63|1957.1|1956.71|1956.48|1956.08|568
1690772400000|2023-07-31 03:00:00|1956.92|1956.62|1956.64|1956.14|1957.1|1956.73|1956.39|1955.99|538
1690772700000|2023-07-31 03:05:00|1956.66|1956.16|1957.38|1956.88|1957.62|1957.26|1956.55|1956.11|404
1690773000000|2023-07-31 03:10:00|1957.36|1956.86|1957.14|1956.84|1957.65|1957.21|1957.12|1956.75|371
1690773300000|2023-07-31 03:15:00|1957.25|1956.75|1957.44|1957.14|1957.66|1957.27|1956.94|1956.56|319
1690773600000|2023-07-31 03:20:00|1957.47|1957.17|1957.67|1957.17|1957.84|1957.46|1957.31|1956.87|345
1690773900000|2023-07-31 03:25:00|1957.57|1957.27|1957.22|1956.92|1957.68|1957.27|1957.08|1956.7|215
1690774200000|2023-07-31 03:30:00|1957.34|1956.84|1956.73|1956.43|1957.61|1957.21|1956.73|1956.42|348
1690774500000|2023-07-31 03:35:00|1956.76|1956.46|1956.34|1956.04|1956.89|1956.52|1956.32|1955.93|287
1690774800000|2023-07-31 03:40:00|1956.33|1956.03|1955.37|1955.07|1956.48|1956.1|1955.35|1954.96|418
1690775100000|2023-07-31 03:45:00|1955.29|1954.99|1954.78|1954.48|1955.5|1955.11|1954.77|1954.32|514
1690775400000|2023-07-31 03:50:00|1954.79|1954.49|1954.46|1953.96|1954.91|1954.51|1953.93|1953.48|453
1690775700000|2023-07-31 03:55:00|1954.45|1953.95|1954.91|1954.41|1955|1954.65|1954.11|1953.71|405
1690776000000|2023-07-31 04:00:00|1954.92|1954.42|1954.15|1953.65|1954.98|1954.6|1953.85|1953.45|402
1690776300000|2023-07-31 04:05:00|1954.14|1953.64|1954.45|1953.95|1954.58|1954.16|1953.79|1953.4|375
1690776600000|2023-07-31 04:10:00|1954.47|1953.97|1954.38|1953.88|1954.51|1954.07|1953.94|1953.56|242
1690776900000|2023-07-31 04:15:00|1954.41|1953.91|1953.86|1953.36|1954.51|1954.11|1953.7|1953.27|322
1690777200000|2023-07-31 04:20:00|1953.83|1953.33|1954.16|1953.86|1954.43|1954.03|1953.83|1953.33|282
1690777500000|2023-07-31 04:25:00|1954.12|1953.82|1955.34|1954.84|1955.4|1954.9|1953.87|1953.42|342
1690777800000|2023-07-31 04:30:00|1955.33|1954.83|1954.72|1954.22|1955.53|1955.16|1954.16|1953.8|609
1690778100000|2023-07-31 04:35:00|1954.74|1954.24|1955.01|1954.51|1955.14|1954.77|1954.47|1954.09|297
1690778400000|2023-07-31 04:40:00|1955.02|1954.52|1955.01|1954.51|1955.42|1955.02|1954.8|1954.42|350
1690778700000|2023-07-31 04:45:00|1954.99|1954.49|1955.23|1954.73|1956.05|1955.73|1954.7|1954.28|487
1690779000000|2023-07-31 04:50:00|1955.24|1954.74|1955.1|1954.8|1955.33|1954.9|1954.87|1954.45|285
1690779300000|2023-07-31 04:55:00|1955.09|1954.79|1954.77|1954.27|1955.46|1955.07|1954.64|1954.24|256
1690779600000|2023-07-31 05:00:00|1954.81|1954.31|1954.26|1953.76|1955.03|1954.63|1954.13|1953.71|375
1690779900000|2023-07-31 05:05:00|1954.25|1953.75|1953.97|1953.47|1954.28|1953.86|1953.37|1952.9|399
1690780200000|2023-07-31 05:10:00|1953.96|1953.46|1954.2|1953.7|1954.49|1954.15|1953.91|1953.46|378
1690780500000|2023-07-31 05:15:00|1954.17|1953.67|1954.53|1954.23|1954.65|1954.27|1954.08|1953.63|324
1690780800000|2023-07-31 05:20:00|1954.63|1954.13|1954.57|1954.07|1954.82|1954.46|1954.22|1953.81|311
1690781100000|2023-07-31 05:25:00|1954.58|1954.08|1954.25|1953.75|1954.66|1954.29|1954.13|1953.72|364
1690781400000|2023-07-31 05:30:00|1954.2|1953.7|1954.67|1954.17|1954.7|1954.28|1953.77|1953.37|613
1690781700000|2023-07-31 05:35:00|1954.65|1954.15|1954.05|1953.75|1954.77|1954.36|1953.47|1953.15|732
1690782000000|2023-07-31 05:40:00|1954.07|1953.77|1954.14|1953.84|1954.74|1954.44|1953.79|1953.41|522
1690782300000|2023-07-31 05:45:00|1954.13|1953.83|1955.05|1954.55|1955.07|1954.68|1954.08|1953.7|409
1690782600000|2023-07-31 05:50:00|1955.04|1954.54|1955.08|1954.58|1955.7|1955.26|1954.83|1954.43|398
1690782900000|2023-07-31 05:55:00|1955.13|1954.63|1955.3|1955|1955.45|1955.05|1954.45|1954.04|336
1690783200000|2023-07-31 06:00:00|1955.35|1955.05|1954.5|1954|1955.39|1955.05|1954.46|1953.96|677
1690783500000|2023-07-31 06:05:00|1954.54|1954.04|1955.06|1954.76|1955.32|1954.92|1954.25|1953.75|554
1690783800000|2023-07-31 06:10:00|1955.02|1954.72|1955.34|1954.84|1955.45|1955.13|1954.74|1954.42|502
1690784100000|2023-07-31 06:15:00|1955.21|1954.91|1957.2|1956.9|1957.27|1956.9|1955.16|1954.81|680
1690784400000|2023-07-31 06:20:00|1957.19|1956.89|1956.93|1956.43|1957.37|1957.04|1956.59|1956.24|711
1690784700000|2023-07-31 06:25:00|1956.92|1956.42|1956.56|1956.26|1957.31|1956.92|1956.44|1956.06|453
1690785000000|2023-07-31 06:30:00|1956.58|1956.28|1956.75|1956.25|1957.26|1956.84|1956.19|1955.83|514
1690785300000|2023-07-31 06:35:00|1956.56|1956.26|1956.8|1956.3|1957.02|1956.62|1956.32|1955.82|484
1690785600000|2023-07-31 06:40:00|1956.81|1956.31|1956.29|1955.79|1956.98|1956.67|1956.06|1955.68|465
1690785900000|2023-07-31 06:45:00|1956.3|1955.8|1955.87|1955.57|1956.3|1955.93|1955.4|1955.04|551
1690786200000|2023-07-31 06:50:00|1955.99|1955.49|1954.87|1954.37|1955.99|1955.59|1954.58|1954.22|689
1690786500000|2023-07-31 06:55:00|1954.89|1954.39|1955.11|1954.81|1955.23|1954.83|1953.8|1953.42|603
1690786800000|2023-07-31 07:00:00|1955.12|1954.82|1954.76|1954.46|1955.33|1955|1953.43|1953.08|942
1690787100000|2023-07-31 07:05:00|1954.74|1954.44|1955.49|1955.19|1955.74|1955.37|1954.65|1954.25|726
1690787400000|2023-07-31 07:10:00|1955.48|1955.18|1955.38|1955.08|1956.01|1955.68|1955.1|1954.77|744
1690787700000|2023-07-31 07:15:00|1955.32|1955.02|1955.37|1955.07|1956.26|1955.88|1955.19|1954.83|501
1690788000000|2023-07-31 07:20:00|1955.36|1955.06|1956.34|1955.84|1956.57|1956.17|1955.31|1954.94|526
1690788300000|2023-07-31 07:25:00|1956.17|1955.87|1955.89|1955.59|1956.35|1955.95|1955.38|1955.08|566
1690788600000|2023-07-31 07:30:00|1955.88|1955.58|1955.63|1955.13|1955.95|1955.65|1955.06|1954.73|673
1690788900000|2023-07-31 07:35:00|1955.53|1955.23|1954.57|1954.27|1955.63|1955.3|1954.56|1954.26|515
1690789200000|2023-07-31 07:40:00|1954.58|1954.28|1954.38|1953.88|1954.94|1954.6|1954.25|1953.85|555
1690789500000|2023-07-31 07:45:00|1954.36|1953.86|1954.99|1954.49|1954.99|1954.61|1954.05|1953.65|540
1690789800000|2023-07-31 07:50:00|1954.98|1954.48|1954.85|1954.55|1955.05|1954.7|1954.51|1954.13|433
1690790100000|2023-07-31 07:55:00|1954.81|1954.51|1955.08|1954.78|1955.27|1954.88|1954.44|1954.11|566
1690790400000|2023-07-31 08:00:00|1955.11|1954.81|1955.69|1955.39|1956.22|1955.84|1954.79|1954.49|667
1690790700000|2023-07-31 08:05:00|1955.7|1955.4|1955.82|1955.52|1956.01|1955.64|1955.38|1955.06|507
1690791000000|2023-07-31 08:10:00|1955.81|1955.51|1955.65|1955.35|1955.9|1955.57|1955.07|1954.72|492
1690791300000|2023-07-31 08:15:00|1955.6|1955.3|1955.24|1954.94|1955.95|1955.61|1955.09|1954.73|452
1690791600000|2023-07-31 08:20:00|1955.25|1954.95|1954.66|1954.36|1955.43|1955.1|1954.05|1953.73|590
1690791900000|2023-07-31 08:25:00|1954.75|1954.25|1954.75|1954.45|1954.97|1954.67|1953.91|1953.56|533
1690792200000|2023-07-31 08:30:00|1954.8|1954.5|1954.46|1954.16|1954.88|1954.56|1953.96|1953.63|496
1690792500000|2023-07-31 08:35:00|1954.44|1954.14|1954.08|1953.78|1954.7|1954.4|1954.05|1953.65|454
1690792800000|2023-07-31 08:40:00|1954.09|1953.79|1953.9|1953.6|1954.42|1954.04|1953.8|1953.4|429
1690793100000|2023-07-31 08:45:00|1953.91|1953.61|1953.41|1953.11|1954.29|1953.96|1953.41|1953.11|496
1690793400000|2023-07-31 08:50:00|1953.4|1953.1|1953.66|1953.36|1954.02|1953.69|1951.39|1951.09|913
1690793700000|2023-07-31 08:55:00|1953.67|1953.37|1953.77|1953.47|1953.98|1953.67|1953.07|1952.69|609
1690794000000|2023-07-31 09:00:00|1953.76|1953.46|1954.08|1953.78|1955.18|1954.85|1953.54|1953.24|759
1690794300000|2023-07-31 09:05:00|1954.02|1953.72|1954.78|1954.28|1955.67|1955.37|1953.59|1953.28|843
1690794600000|2023-07-31 09:10:00|1954.56|1954.26|1954.35|1954.05|1955.2|1954.77|1954.15|1953.84|492
1690794900000|2023-07-31 09:15:00|1954.34|1954.04|1954.4|1954.1|1954.42|1954.12|1953.78|1953.48|408
1690795200000|2023-07-31 09:20:00|1954.41|1954.11|1954.97|1954.67|1955.18|1954.82|1953.97|1953.6|512
1690795500000|2023-07-31 09:25:00|1955.09|1954.59|1955.71|1955.41|1955.91|1955.57|1954.94|1954.54|500
1690795800000|2023-07-31 09:30:00|1955.81|1955.31|1955.79|1955.49|1956.39|1955.99|1955.41|1955.08|562
1690796100000|2023-07-31 09:35:00|1955.77|1955.47|1956.77|1956.27|1956.79|1956.47|1955.77|1955.44|513
1690796400000|2023-07-31 09:40:00|1956.66|1956.36|1957.18|1956.88|1957.25|1956.95|1956.47|1956.17|459
1690796700000|2023-07-31 09:45:00|1957.17|1956.87|1957.05|1956.75|1957.47|1957.05|1956.6|1956.21|567
1690797000000|2023-07-31 09:50:00|1957.04|1956.74|1956.99|1956.69|1957.12|1956.82|1956.48|1956.18|424
1690797300000|2023-07-31 09:55:00|1957|1956.7|1957.18|1956.68|1957.21|1956.91|1956.01|1955.6|535
1690797600000|2023-07-31 10:00:00|1957.06|1956.76|1957.2|1956.9|1957.92|1957.57|1956.79|1956.44|541
1690797900000|2023-07-31 10:05:00|1957.15|1956.85|1957.22|1956.92|1957.5|1957.1|1956.82|1956.46|376
1690798200000|2023-07-31 10:10:00|1957.23|1956.73|1957.63|1957.33|1957.89|1957.53|1957.02|1956.63|424
1690798500000|2023-07-31 10:15:00|1957.74|1957.44|1958.24|1957.94|1958.58|1958.17|1957.41|1957.02|502
1690798800000|2023-07-31 10:20:00|1958.23|1957.93|1958.01|1957.71|1958.24|1957.94|1957.58|1957.19|483
1690799100000|2023-07-31 10:25:00|1958|1957.7|1957.42|1957.12|1958.25|1957.88|1957.22|1956.83|413
1690799400000|2023-07-31 10:30:00|1957.41|1957.11|1957.03|1956.73|1957.73|1957.33|1956.97|1956.57|426
1690799700000|2023-07-31 10:35:00|1957.04|1956.74|1956.86|1956.56|1957.18|1956.78|1956.63|1956.27|338
1690800000000|2023-07-31 10:40:00|1956.87|1956.57|1957.09|1956.79|1957.31|1956.97|1956.85|1956.52|432
1690800300000|2023-07-31 10:45:00|1957.05|1956.75|1957.23|1956.93|1957.4|1957.01|1956.64|1956.34|313
1690800600000|2023-07-31 10:50:00|1957.26|1956.96|1957.59|1957.09|1957.81|1957.44|1957.2|1956.83|483
1690800900000|2023-07-31 10:55:00|1957.6|1957.1|1958.66|1958.36|1958.67|1958.37|1957.45|1957.08|452
1690801200000|2023-07-31 11:00:00|1958.63|1958.33|1958.65|1958.35|1959.55|1959.14|1958.17|1957.79|597
1690801500000|2023-07-31 11:05:00|1958.66|1958.36|1958.86|1958.56|1958.96|1958.59|1958.58|1958.2|447
1690801800000|2023-07-31 11:10:00|1958.85|1958.55|1959.65|1959.35|1959.66|1959.36|1958.82|1958.44|455
1690802100000|2023-07-31 11:15:00|1959.64|1959.34|1959.88|1959.58|1960.26|1959.92|1959.45|1959.14|577
1690802400000|2023-07-31 11:20:00|1959.9|1959.6|1959.71|1959.21|1960.24|1959.84|1959.62|1959.2|452
1690802700000|2023-07-31 11:25:00|1959.61|1959.31|1960.92|1960.62|1960.96|1960.62|1959.01|1958.71|570
1690803000000|2023-07-31 11:30:00|1960.91|1960.61|1960.03|1959.73|1961.32|1960.99|1959.89|1959.53|538
1690803300000|2023-07-31 11:35:00|1960.04|1959.74|1960.3|1959.8|1960.72|1960.32|1959.91|1959.55|517
1690803600000|2023-07-31 11:40:00|1960.31|1959.81|1959.37|1959.07|1960.46|1960.07|1959.33|1958.95|497
1690803900000|2023-07-31 11:45:00|1959.48|1958.98|1958.97|1958.67|1959.56|1959.16|1958.95|1958.57|403
1690804200000|2023-07-31 11:50:00|1958.87|1958.57|1959.33|1959.03|1959.42|1959.12|1958.78|1958.48|457
1690804500000|2023-07-31 11:55:00|1959.32|1959.02|1959.28|1958.98|1959.95|1959.65|1958.89|1958.5|487
1690804800000|2023-07-31 12:00:00|1959.29|1958.99|1959.05|1958.75|1959.42|1959.11|1957.69|1957.35|602
1690805100000|2023-07-31 12:05:00|1959.04|1958.74|1958.22|1957.92|1959.04|1958.74|1958.07|1957.76|491
1690805400000|2023-07-31 12:10:00|1958.21|1957.91|1958.51|1958.21|1958.7|1958.4|1958.04|1957.74|549
1690805700000|2023-07-31 12:15:00|1958.52|1958.22|1958.91|1958.61|1959.35|1959.02|1958.14|1957.77|660
1690806000000|2023-07-31 12:20:00|1958.92|1958.62|1960.95|1960.45|1961.03|1960.73|1958.92|1958.62|882
1690806300000|2023-07-31 12:25:00|1960.78|1960.48|1962.15|1961.85|1962.55|1962.25|1960.5|1960.2|856
1690806600000|2023-07-31 12:30:00|1962.12|1961.82|1964.64|1964.34|1965.72|1965.42|1962.12|1961.73|1190
1690806900000|2023-07-31 12:35:00|1964.44|1964.14|1965.47|1965.17|1965.92|1965.62|1963.75|1963.41|1068
1690807200000|2023-07-31 12:40:00|1965.48|1965.18|1965.21|1964.91|1966.31|1966.01|1964.74|1964.37|991
1690807500000|2023-07-31 12:45:00|1965.14|1964.84|1965.63|1965.33|1966.19|1965.89|1963.62|1963.28|905
1690807800000|2023-07-31 12:50:00|1965.52|1965.22|1967.1|1966.8|1967.21|1966.91|1965.15|1964.85|917
1690808100000|2023-07-31 12:55:00|1967.08|1966.78|1965.81|1965.31|1967.17|1966.87|1965.7|1965.31|931
1690808400000|2023-07-31 13:00:00|1965.72|1965.42|1964.69|1964.39|1966.14|1965.77|1964.46|1964.16|1165
1690808700000|2023-07-31 13:05:00|1964.68|1964.38|1964.37|1964.07|1965.19|1964.89|1964.08|1963.69|910
1690809000000|2023-07-31 13:10:00|1964.38|1964.08|1964.81|1964.51|1965.39|1965|1964.14|1963.75|818
1690809300000|2023-07-31 13:15:00|1964.83|1964.53|1964.42|1964.12|1965.43|1965.07|1963.77|1963.47|1024
1690809600000|2023-07-31 13:20:00|1964.44|1964.14|1963.94|1963.64|1964.58|1964.27|1963.08|1962.78|963
1690809900000|2023-07-31 13:25:00|1963.95|1963.65|1965.59|1965.29|1965.88|1965.47|1963.95|1963.65|695
1690810200000|2023-07-31 13:30:00|1965.62|1965.32|1968.51|1968.21|1968.54|1968.24|1965.35|1965.05|1259
1690810500000|2023-07-31 13:35:00|1968.53|1968.23|1968.33|1968.03|1968.64|1968.34|1967.62|1967.2|1141
1690810800000|2023-07-31 13:40:00|1968.4|1967.9|1968.41|1968.11|1968.88|1968.58|1967.41|1966.98|1082
1690811100000|2023-07-31 13:45:00|1968.43|1968.13|1970.9|1970.6|1972.06|1971.72|1968.24|1967.94|1562
1690811400000|2023-07-31 13:50:00|1970.89|1970.59|1971.84|1971.54|1972.26|1971.96|1970.56|1970.23|1226
1690811700000|2023-07-31 13:55:00|1971.95|1971.45|1971.63|1971.33|1972.72|1972.32|1971.22|1970.83|1128
1690812000000|2023-07-31 14:00:00|1971.64|1971.34|1970.35|1970.05|1972.15|1971.85|1969.42|1969.05|1227
1690812300000|2023-07-31 14:05:00|1970.34|1970.04|1970.39|1970.09|1971.42|1971.04|1969.61|1969.31|1038
1690812600000|2023-07-31 14:10:00|1970.38|1970.08|1969|1968.7|1971.15|1970.85|1968.88|1968.55|1119
1690812900000|2023-07-31 14:15:00|1969.01|1968.71|1969.21|1968.91|1969.73|1969.41|1968.8|1968.39|973
1690813200000|2023-07-31 14:20:00|1969.23|1968.93|1967.9|1967.6|1969.43|1969.07|1967.38|1967.03|964
1690813500000|2023-07-31 14:25:00|1967.91|1967.61|1967.23|1966.73|1968.01|1967.71|1966.94|1966.64|957
1690813800000|2023-07-31 14:30:00|1967.24|1966.74|1967.58|1967.28|1969.02|1968.72|1967.08|1966.74|928
1690814100000|2023-07-31 14:35:00|1967.72|1967.42|1966.85|1966.55|1968.57|1968.27|1966.85|1966.55|811
1690814400000|2023-07-31 14:40:00|1966.79|1966.49|1966.15|1965.85|1966.99|1966.69|1965.92|1965.62|733
1690814700000|2023-07-31 14:45:00|1966.17|1965.87|1966.52|1966.22|1967.11|1966.76|1965.8|1965.46|787
1690815000000|2023-07-31 14:50:00|1966.64|1966.14|1969.18|1968.88|1969.19|1968.89|1966.42|1966.12|907
1690815300000|2023-07-31 14:55:00|1969.17|1968.87|1967.49|1967.19|1969.49|1969.19|1967.27|1966.97|1060
1690815600000|2023-07-31 15:00:00|1967.51|1967.21|1967.13|1966.83|1967.86|1967.56|1966.92|1966.56|858
1690815900000|2023-07-31 15:05:00|1967.15|1966.85|1968.5|1968.2|1968.89|1968.59|1967.07|1966.77|755
1690816200000|2023-07-31 15:10:00|1968.49|1968.19|1968.73|1968.43|1969.22|1968.84|1968.11|1967.81|678
1690816500000|2023-07-31 15:15:00|1968.8|1968.5|1968.83|1968.53|1968.98|1968.68|1968.19|1967.86|649
1690816800000|2023-07-31 15:20:00|1968.84|1968.54|1969.7|1969.4|1970.03|1969.66|1968.68|1968.38|695
1690817100000|2023-07-31 15:25:00|1969.69|1969.39|1970.01|1969.71|1970.04|1969.72|1969|1968.62|616
1690817400000|2023-07-31 15:30:00|1970.02|1969.72|1970.53|1970.23|1970.86|1970.52|1969.87|1969.48|672
1690817700000|2023-07-31 15:35:00|1970.5|1970.2|1970.62|1970.32|1971.07|1970.77|1970.25|1969.92|574
1690818000000|2023-07-31 15:40:00|1970.64|1970.34|1971.56|1971.26|1971.63|1971.31|1970.62|1970.23|547
1690818300000|2023-07-31 15:45:00|1971.57|1971.27|1971.33|1971.03|1971.86|1971.56|1970.76|1970.46|585
1690818600000|2023-07-31 15:50:00|1971.35|1971.05|1970.76|1970.46|1971.35|1971.05|1970.42|1970.02|523
1690818900000|2023-07-31 15:55:00|1970.75|1970.45|1970.9|1970.6|1971|1970.7|1970.43|1970.13|397
1690819200000|2023-07-31 16:00:00|1970.89|1970.59|1970.97|1970.67|1971.2|1970.9|1970.51|1970.16|373
1690819500000|2023-07-31 16:05:00|1971.09|1970.59|1971.24|1970.94|1971.36|1970.96|1970.66|1970.35|364
1690819800000|2023-07-31 16:10:00|1971.23|1970.93|1971.76|1971.46|1971.77|1971.47|1970.95|1970.63|400
1690820100000|2023-07-31 16:15:00|1971.75|1971.45|1971.75|1971.45|1972.05|1971.75|1971.45|1971.11|409
1690820400000|2023-07-31 16:20:00|1971.74|1971.44|1971.75|1971.25|1972|1971.61|1971.53|1971.18|436
1690820700000|2023-07-31 16:25:00|1971.76|1971.26|1971.54|1971.24|1972.03|1971.64|1971.49|1971.14|358
1690821000000|2023-07-31 16:30:00|1971.5|1971.2|1971.98|1971.68|1972.25|1971.89|1971.5|1971.19|501
1690821300000|2023-07-31 16:35:00|1971.96|1971.66|1971.77|1971.47|1972.27|1971.89|1971.68|1971.38|394
1690821600000|2023-07-31 16:40:00|1971.78|1971.48|1972.45|1972.15|1972.49|1972.18|1971.77|1971.4|382
1690821900000|2023-07-31 16:45:00|1972.44|1972.14|1971.52|1971.22|1972.5|1972.19|1971.49|1971.11|354
1690822200000|2023-07-31 16:50:00|1971.51|1971.21|1970.98|1970.68|1971.71|1971.31|1970.39|1970.01|432
1690822500000|2023-07-31 16:55:00|1970.97|1970.67|1971.2|1970.9|1971.48|1971.18|1970.56|1970.16|533
1690822800000|2023-07-31 17:00:00|1971.21|1970.91|1971.58|1971.28|1971.68|1971.28|1971.05|1970.64|413
1690823100000|2023-07-31 17:05:00|1971.67|1971.37|1971.85|1971.55|1972.03|1971.67|1971.65|1971.35|295
1690823400000|2023-07-31 17:10:00|1971.86|1971.56|1971.29|1970.99|1971.91|1971.6|1971.28|1970.98|345
1690823700000|2023-07-31 17:15:00|1971.35|1971.05|1972.05|1971.75|1972.16|1971.79|1971.28|1970.89|332
1690824000000|2023-07-31 17:20:00|1972.16|1971.66|1971.75|1971.45|1972.33|1971.94|1971.75|1971.45|338
1690824300000|2023-07-31 17:25:00|1971.77|1971.47|1970.87|1970.57|1971.92|1971.52|1970.82|1970.52|658
1690824600000|2023-07-31 17:30:00|1970.86|1970.56|1971.04|1970.74|1971.54|1971.15|1970.86|1970.56|372
1690824900000|2023-07-31 17:35:00|1971.05|1970.75|1971.23|1970.93|1971.39|1971.09|1970.75|1970.44|327
1690825200000|2023-07-31 17:40:00|1971.24|1970.94|1971.1|1970.8|1971.28|1970.98|1971|1970.7|294
1690825500000|2023-07-31 17:45:00|1971.08|1970.78|1971.15|1970.85|1971.44|1971.09|1970.78|1970.48|278
1690825800000|2023-07-31 17:50:00|1971.1|1970.8|1971.27|1970.97|1971.37|1971.05|1970.88|1970.58|247
1690826100000|2023-07-31 17:55:00|1971.26|1970.96|1971.21|1970.91|1971.47|1971.1|1971.07|1970.68|285
1690826400000|2023-07-31 18:00:00|1971.22|1970.92|1970.76|1970.46|1971.37|1970.98|1970.75|1970.37|323
1690826700000|2023-07-31 18:05:00|1970.77|1970.47|1969.64|1969.34|1970.82|1970.52|1969.52|1969.22|441
1690827000000|2023-07-31 18:10:00|1969.63|1969.33|1969.91|1969.61|1970.06|1969.73|1969.47|1969.17|272
1690827300000|2023-07-31 18:15:00|1969.9|1969.6|1969.79|1969.49|1970.19|1969.79|1969.78|1969.48|222
1690827600000|2023-07-31 18:20:00|1969.77|1969.47|1969.2|1968.9|1969.79|1969.49|1969.18|1968.88|372
1690827900000|2023-07-31 18:25:00|1969.19|1968.89|1968.8|1968.5|1969.31|1969.01|1968.77|1968.47|346
1690828200000|2023-07-31 18:30:00|1968.79|1968.49|1968.16|1967.86|1968.99|1968.59|1968.16|1967.86|320
1690828500000|2023-07-31 18:35:00|1968.17|1967.87|1968.09|1967.79|1968.38|1968.01|1967.63|1967.33|388
1690828800000|2023-07-31 18:40:00|1968.1|1967.8|1967.63|1967.13|1968.65|1968.35|1967.5|1967.13|354
1690829100000|2023-07-31 18:45:00|1967.62|1967.12|1967.43|1967.13|1967.8|1967.43|1967.38|1966.98|238
1690829400000|2023-07-31 18:50:00|1967.42|1967.12|1967.03|1966.73|1967.79|1967.39|1966.97|1966.65|440
1690829700000|2023-07-31 18:55:00|1967.05|1966.75|1966.66|1966.36|1967.2|1966.87|1966.56|1966.17|363
1690830000000|2023-07-31 19:00:00|1966.68|1966.38|1967.19|1966.89|1967.28|1966.96|1966.68|1966.38|438
1690830300000|2023-07-31 19:05:00|1967.2|1966.9|1966.57|1966.27|1967.3|1966.94|1966.48|1966.11|368
1690830600000|2023-07-31 19:10:00|1966.55|1966.25|1966.69|1966.39|1967.08|1966.78|1966.47|1966.15|473
1690830900000|2023-07-31 19:15:00|1966.68|1966.38|1965.89|1965.59|1966.83|1966.44|1965.87|1965.54|437
1690831200000|2023-07-31 19:20:00|1965.85|1965.55|1965.92|1965.62|1966.41|1966.11|1965.77|1965.41|471
1690831500000|2023-07-31 19:25:00|1965.93|1965.63|1966.54|1966.24|1966.63|1966.3|1965.49|1965.13|442
1690831800000|2023-07-31 19:30:00|1966.57|1966.27|1966.27|1965.97|1966.67|1966.29|1966.19|1965.82|500
1690832100000|2023-07-31 19:35:00|1966.28|1965.98|1965.48|1964.98|1966.4|1966|1965.35|1964.96|461
1690832400000|2023-07-31 19:40:00|1965.38|1965.08|1965.28|1964.98|1965.66|1965.34|1965.24|1964.85|573
1690832700000|2023-07-31 19:45:00|1965.3|1965|1965.37|1965.07|1965.6|1965.19|1965.15|1964.8|508
1690833000000|2023-07-31 19:50:00|1965.38|1965.08|1965.29|1964.99|1966.03|1965.61|1965.08|1964.77|547
1690833300000|2023-07-31 19:55:00|1965.4|1965.1|1964.78|1964.48|1965.64|1965.28|1964.46|1964.16|986
1690833600000|2023-07-31 20:00:00|1964.87|1964.57|1965.99|1965.49|1966.29|1965.89|1964.79|1964.49|727
1690833900000|2023-07-31 20:05:00|1966.02|1965.52|1965.83|1965.53|1966.28|1965.91|1965.8|1965.43|274
1690834200000|2023-07-31 20:10:00|1965.84|1965.54|1965.44|1965.14|1965.84|1965.54|1965.4|1965|234
1690834500000|2023-07-31 20:15:00|1965.52|1965.02|1965.58|1965.08|1965.88|1965.48|1965.39|1965.02|225
1690834800000|2023-07-31 20:20:00|1965.44|1965.14|1965.89|1965.59|1966|1965.6|1965.42|1965.02|217
1690835100000|2023-07-31 20:25:00|1965.84|1965.54|1965.62|1965.32|1966.07|1965.68|1965.55|1965.25|149
1690835400000|2023-07-31 20:30:00|1965.64|1965.34|1965.08|1964.78|1965.72|1965.34|1964.94|1964.58|280
1690835700000|2023-07-31 20:35:00|1965.07|1964.77|1965.37|1965.07|1965.63|1965.22|1964.96|1964.58|190
1690836000000|2023-07-31 20:40:00|1965.38|1965.08|1965.47|1964.97|1965.64|1965.23|1965.3|1964.85|161
1690836300000|2023-07-31 20:45:00|1965.43|1964.93|1965.79|1965.29|1965.82|1965.46|1965.27|1964.88|220
1690836600000|2023-07-31 20:50:00|1965.78|1965.28|1965.99|1965.49|1966|1965.59|1965.67|1965.28|181
1690836900000|2023-07-31 20:55:00|1965.95|1965.45|1965.24|1964.74|1965.99|1965.61|1965.18|1964.68|187
1690840800000|2023-07-31 22:00:00|1966.17|1965.67|1966.01|1965.51|1966.25|1965.81|1965.9|1965.49|135
1690841100000|2023-07-31 22:05:00|1966|1965.5|1965.73|1965.43|1966.29|1965.9|1965.68|1965.29|201
1690841400000|2023-07-31 22:10:00|1965.83|1965.33|1966.18|1965.68|1966.21|1965.71|1965.47|1965.07|113
1690841700000|2023-07-31 22:15:00|1966.17|1965.67|1965.53|1965.03|1966.17|1965.75|1965.35|1964.98|159
1690842000000|2023-07-31 22:20:00|1965.54|1965.04|1965.28|1964.78|1965.6|1965.17|1964.95|1964.58|274
1690842300000|2023-07-31 22:25:00|1965.29|1964.79|1965.51|1965.01|1965.51|1965.12|1964.82|1964.45|208
1690842600000|2023-07-31 22:30:00|1965.43|1965.13|1965.49|1964.99|1965.57|1965.16|1965.24|1964.84|107
1690842900000|2023-07-31 22:35:00|1965.45|1964.95|1965.65|1965.15|1966.21|1965.71|1965.4|1964.95|195
1690843200000|2023-07-31 22:40:00|1965.64|1965.14|1965.99|1965.49|1966.02|1965.62|1965.52|1965.14|138
1690843500000|2023-07-31 22:45:00|1965.96|1965.46|1965.68|1965.38|1966.02|1965.65|1965.56|1965.16|129
1690843800000|2023-07-31 22:50:00|1965.69|1965.39|1965.89|1965.59|1966.04|1965.65|1965.69|1965.28|87
1690844100000|2023-07-31 22:55:00|1965.84|1965.54|1965.88|1965.38|1965.99|1965.6|1965.77|1965.38|67
1690844400000|2023-07-31 23:00:00|1965.9|1965.4|1964.35|1964.05|1965.97|1965.6|1964.35|1963.97|380
1690844700000|2023-07-31 23:05:00|1964.36|1964.06|1964.4|1964.1|1964.61|1964.21|1964.29|1963.9|100
1690845000000|2023-07-31 23:10:00|1964.38|1964.08|1964.48|1963.98|1964.7|1964.32|1964.29|1963.87|162
1690845300000|2023-07-31 23:15:00|1964.64|1964.14|1965.52|1965.22|1965.61|1965.23|1964.55|1964.08|243
1690845600000|2023-07-31 23:20:00|1965.51|1965.21|1965.34|1965.04|1965.99|1965.61|1965.31|1964.91|220
1690845900000|2023-07-31 23:25:00|1965.35|1965.05|1965.22|1964.92|1965.48|1965.05|1965.18|1964.79|126
1690846200000|2023-07-31 23:30:00|1965.19|1964.89|1965.2|1964.9|1965.32|1964.93|1964.96|1964.56|164
1690846500000|2023-07-31 23:35:00|1965.22|1964.92|1964.86|1964.56|1965.32|1964.93|1964.81|1964.46|145
1690846800000|2023-07-31 23:40:00|1964.96|1964.46|1964.24|1963.94|1965.05|1964.65|1964.16|1963.8|203
1690847100000|2023-07-31 23:45:00|1964.23|1963.93|1964.31|1964.01|1964.63|1964.31|1964.15|1963.75|227
1690847400000|2023-07-31 23:50:00|1964.39|1964.09|1964.61|1964.31|1964.86|1964.5|1964.32|1963.92|173
1690847700000|2023-07-31 23:55:00|1964.62|1964.32|1964.27|1963.77|1964.65|1964.35|1964.11|1963.75|135
1690848000000|2023-08-01 00:00:00|1964.26|1963.76|1964.37|1964.07|1964.58|1964.28|1964.07|1963.74|361
1690848300000|2023-08-01 00:05:00|1964.38|1964.08|1964.82|1964.32|1964.98|1964.58|1964.38|1963.99|343
1690848600000|2023-08-01 00:10:00|1964.73|1964.43|1964.33|1963.83|1964.84|1964.54|1964.22|1963.82|322
1690848900000|2023-08-01 00:15:00|1964.32|1963.82|1964.23|1963.93|1964.49|1964.11|1964.11|1963.77|283
1690849200000|2023-08-01 00:20:00|1964.22|1963.92|1964.2|1963.9|1964.53|1964.23|1964.16|1963.78|219
1690849500000|2023-08-01 00:25:00|1964.19|1963.89|1963.83|1963.53|1964.33|1963.95|1963.59|1963.17|380
1690849800000|2023-08-01 00:30:00|1963.84|1963.54|1964.03|1963.53|1964.34|1963.95|1963.81|1963.41|297
1690850100000|2023-08-01 00:35:00|1964.01|1963.51|1963.54|1963.24|1964.12|1963.77|1963.32|1962.97|328
1690850400000|2023-08-01 00:40:00|1963.52|1963.22|1963.31|1963.01|1963.62|1963.26|1963.31|1962.9|212
1690850700000|2023-08-01 00:45:00|1963.37|1963.07|1963.63|1963.33|1963.86|1963.48|1963.36|1962.99|323
1690851000000|2023-08-01 00:50:00|1963.62|1963.32|1963.65|1963.35|1964.02|1963.72|1963.38|1962.99|325
1690851300000|2023-08-01 00:55:00|1963.62|1963.32|1963.76|1963.26|1963.8|1963.4|1963.2|1962.88|385
1690851600000|2023-08-01 01:00:00|1963.75|1963.25|1963.4|1963.1|1964.19|1963.83|1963.28|1962.93|653
1690851900000|2023-08-01 01:05:00|1963.41|1963.11|1963.45|1963.15|1964.08|1963.78|1963.39|1963|544
1690852200000|2023-08-01 01:10:00|1963.55|1963.05|1963.54|1963.24|1963.73|1963.43|1963.24|1962.91|489
1690852500000|2023-08-01 01:15:00|1963.55|1963.25|1963.67|1963.37|1963.74|1963.44|1963.29|1962.99|514
1690852800000|2023-08-01 01:20:00|1963.69|1963.39|1963.02|1962.72|1963.69|1963.39|1962.87|1962.49|410
1690853100000|2023-08-01 01:25:00|1963.03|1962.73|1963.02|1962.72|1963.31|1963.01|1962.92|1962.57|373
1690853400000|2023-08-01 01:30:00|1963.01|1962.71|1962.75|1962.45|1963.17|1962.87|1962.72|1962.34|607
1690853700000|2023-08-01 01:35:00|1962.76|1962.46|1962.93|1962.63|1963.3|1962.9|1962.66|1962.32|460
1690854000000|2023-08-01 01:40:00|1962.95|1962.65|1962.8|1962.5|1963.11|1962.7|1962.38|1962.08|566
1690854300000|2023-08-01 01:45:00|1962.81|1962.51|1962.55|1962.05|1963.03|1962.69|1962.07|1961.67|726
1690854600000|2023-08-01 01:50:00|1962.4|1962.1|1962.62|1962.12|1962.84|1962.45|1962.23|1961.86|466
1690854900000|2023-08-01 01:55:00|1962.63|1962.13|1961.19|1960.89|1962.66|1962.2|1960.96|1960.58|515
1690855200000|2023-08-01 02:00:00|1961.1|1960.8|1960.31|1960.01|1961.4|1960.98|1960.06|1959.68|716
1690855500000|2023-08-01 02:05:00|1960.29|1959.99|1960.3|1960|1960.94|1960.57|1960.23|1959.87|583
1690855800000|2023-08-01 02:10:00|1960.31|1960.01|1960.51|1960.01|1960.9|1960.52|1959.85|1959.55|520
1690856100000|2023-08-01 02:15:00|1960.41|1960.11|1960.26|1959.96|1960.65|1960.27|1960.23|1959.83|354
1690856400000|2023-08-01 02:20:00|1960.36|1959.86|1959.94|1959.64|1960.6|1960.16|1959.87|1959.55|387
1690856700000|2023-08-01 02:25:00|1959.96|1959.66|1960.28|1959.78|1960.62|1960.21|1959.92|1959.54|386
1690857000000|2023-08-01 02:30:00|1960.29|1959.79|1959.75|1959.25|1960.61|1960.24|1959.59|1959.21|475
1690857300000|2023-08-01 02:35:00|1959.66|1959.36|1960.27|1959.77|1960.66|1960.28|1959.66|1959.34|469
1690857600000|2023-08-01 02:40:00|1960.26|1959.76|1959.73|1959.43|1960.35|1959.95|1959.68|1959.35|391
1690857900000|2023-08-01 02:45:00|1959.84|1959.34|1959.49|1959.19|1960.05|1959.65|1959.49|1959.11|468
1690858200000|2023-08-01 02:50:00|1959.53|1959.23|1960.36|1959.86|1960.49|1959.99|1959.23|1958.85|386
1690858500000|2023-08-01 02:55:00|1960.34|1959.84|1960.82|1960.52|1961.02|1960.65|1959.63|1959.23|588
1690858800000|2023-08-01 03:00:00|1960.81|1960.51|1960.46|1959.96|1961.26|1960.84|1959.94|1959.55|575
1690859100000|2023-08-01 03:05:00|1960.43|1959.93|1960.99|1960.49|1961.12|1960.62|1960.29|1959.89|411
1690859400000|2023-08-01 03:10:00|1961|1960.5|1961.3|1960.8|1961.38|1960.99|1960.7|1960.34|532
1690859700000|2023-08-01 03:15:00|1961.27|1960.77|1961.56|1961.06|1961.98|1961.56|1961.16|1960.7|390
1690860000000|2023-08-01 03:20:00|1961.47|1961.17|1961.55|1961.05|1961.76|1961.42|1961.39|1960.98|298
1690860300000|2023-08-01 03:25:00|1961.56|1961.06|1961.16|1960.86|1961.56|1961.18|1961.1|1960.75|286
1690860600000|2023-08-01 03:30:00|1961.15|1960.85|1961.07|1960.57|1961.93|1961.53|1960.83|1960.45|369
1690860900000|2023-08-01 03:35:00|1961.06|1960.56|1961.78|1961.28|1961.99|1961.56|1960.81|1960.46|403
1690861200000|2023-08-01 03:40:00|1961.82|1961.32|1961.97|1961.47|1962.38|1961.88|1961.59|1961.17|424
1690861500000|2023-08-01 03:45:00|1961.96|1961.46|1961.86|1961.56|1962.4|1962.05|1961.75|1961.37|251
1690861800000|2023-08-01 03:50:00|1961.96|1961.46|1962.83|1962.53|1963.05|1962.66|1961.7|1961.33|341
1690862100000|2023-08-01 03:55:00|1962.87|1962.57|1962.48|1961.98|1962.97|1962.57|1962.15|1961.77|452
1690862400000|2023-08-01 04:00:00|1962.47|1961.97|1961.63|1961.33|1962.62|1962.25|1961.53|1961.13|323
1690862700000|2023-08-01 04:05:00|1961.62|1961.32|1961.3|1961|1961.8|1961.39|1961.27|1960.85|259
1690863000000|2023-08-01 04:10:00|1961.29|1960.99|1961.12|1960.82|1961.41|1961.09|1960.84|1960.46|261
1690863300000|2023-08-01 04:15:00|1961.2|1960.7|1960.93|1960.63|1961.24|1960.87|1960.59|1960.19|190
1690863600000|2023-08-01 04:20:00|1961.01|1960.51|1961.25|1960.75|1961.56|1961.14|1960.98|1960.49|187
1690863900000|2023-08-01 04:25:00|1961.24|1960.74|1960.83|1960.53|1961.37|1961.07|1960.8|1960.44|281
1690864200000|2023-08-01 04:30:00|1960.82|1960.52|1961|1960.7|1961.43|1961.05|1960.34|1959.97|764
1690864500000|2023-08-01 04:35:00|1961.1|1960.6|1960.28|1959.78|1961.18|1960.81|1960.08|1959.73|364
1690864800000|2023-08-01 04:40:00|1960.27|1959.77|1959.77|1959.27|1960.32|1959.96|1959.59|1959.25|397
1690865100000|2023-08-01 04:45:00|1959.67|1959.37|1959.6|1959.3|1960.32|1959.97|1959.12|1958.78|437
1690865400000|2023-08-01 04:50:00|1959.7|1959.2|1960.19|1959.89|1960.39|1960|1959.61|1959.2|419
1690865700000|2023-08-01 04:55:00|1960.25|1959.95|1959.9|1959.6|1960.26|1959.95|1959.74|1959.41|291
1690866000000|2023-08-01 05:00:00|1959.89|1959.59|1960.25|1959.75|1960.28|1959.88|1958.84|1958.44|534
1690866300000|2023-08-01 05:05:00|1960.24|1959.74|1960.11|1959.81|1960.49|1960.09|1959.69|1959.29|339
1690866600000|2023-08-01 05:10:00|1960.21|1959.71|1959.74|1959.24|1960.26|1959.9|1959.58|1959.17|367
1690866900000|2023-08-01 05:15:00|1959.75|1959.25|1958.67|1958.37|1959.76|1959.4|1958.63|1958.25|482
1690867200000|2023-08-01 05:20:00|1958.68|1958.38|1959.08|1958.78|1959.19|1958.8|1958.66|1958.3|375
1690867500000|2023-08-01 05:25:00|1959.09|1958.79|1959.36|1959.06|1959.67|1959.29|1959.06|1958.66|275
1690867800000|2023-08-01 05:30:00|1959.48|1959.18|1960.27|1959.77|1960.53|1960.06|1959.46|1959.15|479
1690868100000|2023-08-01 05:35:00|1960.21|1959.91|1959.82|1959.32|1960.31|1959.91|1959.65|1959.25|353
1690868400000|2023-08-01 05:40:00|1959.71|1959.41|1959.4|1959.1|1959.84|1959.42|1959.1|1958.72|350
1690868700000|2023-08-01 05:45:00|1959.47|1959.17|1959.19|1958.89|1959.6|1959.27|1959.04|1958.63|404
1690869000000|2023-08-01 05:50:00|1959.17|1958.87|1958.73|1958.43|1959.33|1958.95|1958.69|1958.31|410
1690869300000|2023-08-01 05:55:00|1958.72|1958.42|1959.17|1958.87|1959.37|1959|1958.49|1958.09|432
1690869600000|2023-08-01 06:00:00|1959.18|1958.88|1958.67|1958.37|1959.49|1959.08|1958.58|1958.22|469
1690869900000|2023-08-01 06:05:00|1958.66|1958.36|1958.19|1957.69|1958.76|1958.37|1957.73|1957.32|563
1690870200000|2023-08-01 06:10:00|1958.2|1957.7|1956.93|1956.43|1958.31|1957.92|1956.49|1956.09|872
1690870500000|2023-08-01 06:15:00|1956.95|1956.45|1956.22|1955.92|1957.26|1956.85|1956.16|1955.76|686
1690870800000|2023-08-01 06:20:00|1956.21|1955.91|1957.57|1957.07|1957.65|1957.15|1956.09|1955.68|681
1690871100000|2023-08-01 06:25:00|1957.56|1957.06|1957.67|1957.37|1958.02|1957.64|1957.36|1956.93|449
1690871400000|2023-08-01 06:30:00|1957.66|1957.36|1957.85|1957.35|1958.33|1957.94|1957.4|1956.99|552
1690871700000|2023-08-01 06:35:00|1957.86|1957.36|1958.41|1957.91|1958.47|1958.06|1957.62|1957.24|487
1690872000000|2023-08-01 06:40:00|1958.42|1957.92|1957.67|1957.37|1958.57|1958.15|1957.59|1957.19|424
1690872300000|2023-08-01 06:45:00|1957.66|1957.36|1957.96|1957.66|1958.1|1957.69|1957.59|1957.24|403
1690872600000|2023-08-01 06:50:00|1958.06|1957.56|1957.46|1957.16|1958.06|1957.65|1957.42|1957.01|410
1690872900000|2023-08-01 06:55:00|1957.56|1957.06|1957.88|1957.58|1958.33|1957.95|1957.32|1956.92|428
1690873200000|2023-08-01 07:00:00|1957.96|1957.46|1957.47|1956.97|1957.98|1957.59|1956.91|1956.54|711
1690873500000|2023-08-01 07:05:00|1957.48|1956.98|1956.01|1955.71|1957.58|1957.19|1956|1955.7|746
1690873800000|2023-08-01 07:10:00|1956|1955.7|1956.3|1956|1957.3|1957|1955.61|1955.26|887
1690874100000|2023-08-01 07:15:00|1956.31|1956.01|1955.76|1955.46|1957.01|1956.61|1955.57|1955.25|707
1690874400000|2023-08-01 07:20:00|1955.77|1955.47|1957.19|1956.89|1957.32|1956.93|1955.18|1954.88|647
1690874700000|2023-08-01 07:25:00|1957.22|1956.92|1956.49|1956.19|1957.58|1957.21|1956.49|1956.19|655
1690875000000|2023-08-01 07:30:00|1956.5|1956.2|1956.38|1956.08|1957.14|1956.76|1956.35|1955.98|700
1690875300000|2023-08-01 07:35:00|1956.39|1956.09|1955.78|1955.28|1956.48|1956.12|1955.58|1955.23|705
1690875600000|2023-08-01 07:40:00|1955.66|1955.36|1955.7|1955.4|1955.87|1955.54|1955.09|1954.73|561
1690875900000|2023-08-01 07:45:00|1955.76|1955.46|1955.04|1954.74|1956.48|1956.13|1954.97|1954.67|572
1690876200000|2023-08-01 07:50:00|1955.15|1954.85|1955.21|1954.71|1956.49|1956.19|1954.66|1954.36|659
1690876500000|2023-08-01 07:55:00|1955.14|1954.84|1955.84|1955.34|1955.95|1955.56|1954.95|1954.65|750
1690876800000|2023-08-01 08:00:00|1955.83|1955.33|1955.41|1955.11|1955.89|1955.58|1954.94|1954.55|750
1690877100000|2023-08-01 08:05:00|1955.4|1955.1|1955.37|1955.07|1955.64|1955.34|1954.93|1954.55|504
1690877400000|2023-08-01 08:10:00|1955.36|1955.06|1956.23|1955.73|1956.38|1955.98|1955.15|1954.78|551
1690877700000|2023-08-01 08:15:00|1956.24|1955.74|1956.2|1955.7|1956.71|1956.29|1955.75|1955.38|603
1690878000000|2023-08-01 08:20:00|1956.22|1955.72|1956.66|1956.36|1957.07|1956.68|1956.08|1955.68|536
1690878300000|2023-08-01 08:25:00|1956.7|1956.4|1956.04|1955.74|1957.07|1956.71|1955.94|1955.59|593
1690878600000|2023-08-01 08:30:00|1956.06|1955.76|1955.69|1955.39|1956.11|1955.81|1955.1|1954.7|548
1690878900000|2023-08-01 08:35:00|1955.7|1955.4|1956.5|1956.2|1956.65|1956.27|1955.68|1955.38|688
1690879200000|2023-08-01 08:40:00|1956.48|1956.18|1956.59|1956.29|1956.61|1956.29|1956.03|1955.72|515
1690879500000|2023-08-01 08:45:00|1956.6|1956.3|1956.35|1955.85|1957.42|1957.06|1956.17|1955.77|672
1690879800000|2023-08-01 08:50:00|1956.39|1955.89|1957.22|1956.92|1957.52|1957.13|1956.1|1955.68|633
1690880100000|2023-08-01 08:55:00|1957.25|1956.95|1956.13|1955.63|1957.25|1956.95|1955.89|1955.49|513
1690880400000|2023-08-01 09:00:00|1956.12|1955.62|1956.4|1956.1|1956.91|1956.52|1955.89|1955.56|502
1690880700000|2023-08-01 09:05:00|1956.5|1956|1956.75|1956.45|1956.83|1956.53|1956.23|1955.86|470
1690881000000|2023-08-01 09:10:00|1956.74|1956.44|1956.84|1956.54|1957|1956.65|1956.49|1956.05|480
1690881300000|2023-08-01 09:15:00|1956.86|1956.56|1956.77|1956.47|1957.03|1956.67|1956.58|1956.18|370
1690881600000|2023-08-01 09:20:00|1956.88|1956.38|1956.76|1956.46|1957.34|1957.01|1956.51|1956.1|473
1690881900000|2023-08-01 09:25:00|1956.81|1956.51|1956.94|1956.64|1957.27|1956.92|1956.73|1956.38|364
1690882200000|2023-08-01 09:30:00|1956.93|1956.63|1957.84|1957.54|1957.91|1957.61|1956.35|1956.05|545
1690882500000|2023-08-01 09:35:00|1957.85|1957.55|1957.66|1957.36|1957.85|1957.55|1957.09|1956.73|388
1690882800000|2023-08-01 09:40:00|1957.64|1957.34|1957.51|1957.21|1957.74|1957.35|1957.24|1956.86|410
1690883100000|2023-08-01 09:45:00|1957.52|1957.22|1957.28|1956.98|1957.76|1957.35|1957.24|1956.84|396
1690883400000|2023-08-01 09:50:00|1957.25|1956.95|1957.14|1956.64|1957.39|1957|1956.93|1956.53|371
1690883700000|2023-08-01 09:55:00|1957.05|1956.75|1957.19|1956.69|1957.32|1956.96|1956.88|1956.51|372
1690884000000|2023-08-01 10:00:00|1957.21|1956.71|1957.63|1957.33|1957.72|1957.33|1956.89|1956.49|383
1690884300000|2023-08-01 10:05:00|1957.62|1957.32|1956.94|1956.44|1957.72|1957.33|1956.58|1956.24|562
1690884600000|2023-08-01 10:10:00|1956.68|1956.38|1957.04|1956.54|1957.49|1957.11|1956.59|1956.25|516
1690884900000|2023-08-01 10:15:00|1957.07|1956.57|1956.11|1955.81|1957.13|1956.72|1955.6|1955.22|471
1690885200000|2023-08-01 10:20:00|1956.1|1955.8|1955.93|1955.43|1956.56|1956.15|1955.78|1955.36|368
1690885500000|2023-08-01 10:25:00|1955.91|1955.63|1955.48|1954.98|1956.12|1955.71|1955.26|1954.87|348
1690885800000|2023-08-01 10:30:00|1955.39|1955.09|1955.08|1954.78|1955.59|1955.19|1954.93|1954.55|429
1690886100000|2023-08-01 10:35:00|1955.04|1954.74|1954.93|1954.63|1955.29|1954.99|1954.91|1954.5|343
1690886400000|2023-08-01 10:40:00|1954.92|1954.62|1955.36|1955.06|1955.66|1955.29|1954.72|1954.36|403
1690886700000|2023-08-01 10:45:00|1955.46|1954.96|1955.73|1955.43|1955.92|1955.52|1955.19|1954.86|396
1690887000000|2023-08-01 10:50:00|1955.7|1955.4|1956.57|1956.27|1956.74|1956.35|1955.5|1955.1|444
1690887300000|2023-08-01 10:55:00|1956.56|1956.26|1956.44|1956.14|1957.54|1957.12|1956.2|1955.86|472
1690887600000|2023-08-01 11:00:00|1956.45|1956.15|1955.65|1955.35|1956.95|1956.55|1955.35|1954.97|501
1690887900000|2023-08-01 11:05:00|1955.64|1955.34|1955.2|1954.9|1956.08|1955.69|1955.05|1954.66|501
1690888200000|2023-08-01 11:10:00|1955.21|1954.91|1953.79|1953.29|1955.35|1954.97|1953.46|1953.1|651
1690888500000|2023-08-01 11:15:00|1953.83|1953.33|1953.98|1953.68|1954.5|1954.16|1953.75|1953.33|481
1690888800000|2023-08-01 11:20:00|1953.99|1953.69|1954.19|1953.89|1954.29|1953.9|1953.5|1953.11|476
1690889100000|2023-08-01 11:25:00|1954.27|1953.77|1954.54|1954.24|1954.77|1954.44|1954.07|1953.68|351
1690889400000|2023-08-01 11:30:00|1956.09|1955.79|1955.26|1954.96|1956.11|1955.81|1954.89|1954.5|484
1690889700000|2023-08-01 11:35:00|1955.25|1954.95|1953.86|1953.56|1955.46|1955.16|1953.84|1953.49|511
1690890000000|2023-08-01 11:40:00|1953.85|1953.55|1953.96|1953.66|1954.55|1954.23|1953.66|1953.26|501
1690890300000|2023-08-01 11:45:00|1953.95|1953.65|1954.26|1953.96|1954.43|1954.06|1953.62|1953.19|481
1690890600000|2023-08-01 11:50:00|1954.36|1953.86|1953.81|1953.31|1954.8|1954.49|1953.7|1953.3|571
1690890900000|2023-08-01 11:55:00|1953.82|1953.32|1953.9|1953.4|1954.07|1953.71|1953.31|1952.9|597
1690891200000|2023-08-01 12:00:00|1953.93|1953.43|1955.62|1955.32|1955.62|1955.32|1952.13|1951.76|964
1690891500000|2023-08-01 12:05:00|1955.59|1955.29|1954.57|1954.27|1956.3|1955.92|1954.48|1954.08|857
1690891800000|2023-08-01 12:10:00|1954.78|1954.48|1953.33|1953.03|1955.03|1954.66|1952.95|1952.57|732
1690892100000|2023-08-01 12:15:00|1953.34|1953.04|1954.18|1953.88|1954.44|1954.05|1952.45|1952.06|768
1690892400000|2023-08-01 12:20:00|1954.25|1953.95|1951.75|1951.45|1954.71|1954.41|1950.57|1950.17|1286
1690892700000|2023-08-01 12:25:00|1951.73|1951.43|1951.6|1951.1|1952.81|1952.49|1951.11|1950.77|1001
1690893000000|2023-08-01 12:30:00|1951.48|1951.18|1950.95|1950.65|1951.48|1951.18|1949.77|1949.39|1074
1690893300000|2023-08-01 12:35:00|1950.93|1950.63|1951.73|1951.43|1952.08|1951.73|1950.01|1949.68|1118
1690893600000|2023-08-01 12:40:00|1951.74|1951.44|1948.88|1948.58|1952.37|1952.07|1948.08|1947.75|1157
1690893900000|2023-08-01 12:45:00|1948.87|1948.57|1947|1946.7|1949.48|1949.09|1946.96|1946.66|1169
1690894200000|2023-08-01 12:50:00|1947.01|1946.71|1946.86|1946.56|1947.97|1947.6|1946.35|1946.05|1121
1690894500000|2023-08-01 12:55:00|1946.85|1946.55|1947.02|1946.72|1948.12|1947.73|1946.18|1945.82|1044
1690894800000|2023-08-01 13:00:00|1947.11|1946.81|1946.89|1946.59|1948.88|1948.52|1946.35|1946.05|1353
1690895100000|2023-08-01 13:05:00|1946.86|1946.56|1946.48|1946.18|1946.91|1946.59|1945.68|1945.3|1090
1690895400000|2023-08-01 13:10:00|1946.49|1946.19|1947.62|1947.32|1947.69|1947.33|1945.46|1945.07|1118
1690895700000|2023-08-01 13:15:00|1947.59|1947.29|1946.38|1946.08|1948.59|1948.27|1946.2|1945.9|1017
1690896000000|2023-08-01 13:20:00|1946.35|1946.05|1946.68|1946.38|1947.02|1946.71|1944.69|1944.34|1052
1690896300000|2023-08-01 13:25:00|1946.64|1946.34|1948.62|1948.32|1948.87|1948.57|1946.46|1946.16|1020
1690896600000|2023-08-01 13:30:00|1948.66|1948.36|1945.84|1945.54|1949.01|1948.67|1945.47|1945.17|1319
1690896900000|2023-08-01 13:35:00|1945.89|1945.59|1946.44|1946.14|1946.85|1946.52|1945.12|1944.81|1343
1690897200000|2023-08-01 13:40:00|1946.47|1946.17|1945.83|1945.33|1946.47|1946.17|1944.65|1944.3|1168
1690897500000|2023-08-01 13:45:00|1945.8|1945.3|1948.3|1948|1948.4|1948.02|1945.37|1945.07|1245
1690897800000|2023-08-01 13:50:00|1948.12|1947.82|1948.64|1948.34|1948.85|1948.45|1947.07|1946.74|1000
1690898100000|2023-08-01 13:55:00|1948.75|1948.25|1948.22|1947.72|1948.96|1948.5|1946.88|1946.58|1204
1690898400000|2023-08-01 14:00:00|1948.78|1948.28|1949.75|1949.25|1954.28|1953.78|1948.78|1948.28|1861
1690898700000|2023-08-01 14:05:00|1949.74|1949.24|1947.41|1946.91|1949.76|1949.39|1946.11|1945.81|1699
1690899000000|2023-08-01 14:10:00|1947.44|1946.94|1947.79|1947.29|1948.63|1948.22|1946.29|1945.87|1430
1690899300000|2023-08-01 14:15:00|1947.8|1947.3|1946.28|1945.98|1947.92|1947.56|1945.88|1945.58|1258
1690899600000|2023-08-01 14:20:00|1946.37|1946.07|1946.75|1946.45|1948.17|1947.85|1946.07|1945.77|1196
1690899900000|2023-08-01 14:25:00|1946.74|1946.44|1945.27|1944.97|1947.28|1946.89|1944.84|1944.54|1131
1690900200000|2023-08-01 14:30:00|1945.29|1944.99|1943.87|1943.57|1945.86|1945.55|1943.75|1943.44|1287
1690900500000|2023-08-01 14:35:00|1943.86|1943.56|1946.84|1946.54|1947.05|1946.75|1943.74|1943.44|1217
1690900800000|2023-08-01 14:40:00|1946.83|1946.53|1946.98|1946.48|1947.47|1947.17|1946.25|1945.87|995
1690901100000|2023-08-01 14:45:00|1946.97|1946.47|1945.56|1945.26|1946.99|1946.59|1945.2|1944.81|930
1690901400000|2023-08-01 14:50:00|1945.57|1945.27|1946.01|1945.71|1946.43|1946.04|1945.18|1944.82|911
1690901700000|2023-08-01 14:55:00|1945.98|1945.68|1946.84|1946.54|1947.17|1946.81|1945.49|1945.19|910
1690902000000|2023-08-01 15:00:00|1946.86|1946.56|1944.22|1943.92|1946.97|1946.67|1944.22|1943.92|1024
1690902300000|2023-08-01 15:05:00|1944.26|1943.96|1943.45|1943.15|1944.74|1944.37|1943.42|1943.04|844
1690902600000|2023-08-01 15:10:00|1943.26|1942.96|1943.25|1942.95|1943.61|1943.29|1942.99|1942.61|812
1690902900000|2023-08-01 15:15:00|1943.24|1942.94|1943.76|1943.46|1943.95|1943.65|1941.66|1941.36|1029
1690903200000|2023-08-01 15:20:00|1943.73|1943.43|1944.13|1943.63|1944.13|1943.74|1942.76|1942.39|811
1690903500000|2023-08-01 15:25:00|1944.11|1943.61|1943.5|1943.2|1944.84|1944.5|1943.19|1942.8|804
1690903800000|2023-08-01 15:30:00|1943.39|1943.09|1944.99|1944.69|1945.09|1944.75|1943.06|1942.66|788
1690904100000|2023-08-01 15:35:00|1945|1944.7|1944.18|1943.88|1945.36|1944.96|1943.74|1943.39|648
1690904400000|2023-08-01 15:40:00|1944.19|1943.89|1943.78|1943.48|1944.5|1944.1|1943.45|1943.15|519
1690904700000|2023-08-01 15:45:00|1943.72|1943.42|1943.79|1943.49|1944.67|1944.29|1943.37|1942.98|545
1690905000000|2023-08-01 15:50:00|1943.77|1943.47|1944|1943.7|1944.46|1944.08|1943.6|1943.24|470
1690905300000|2023-08-01 15:55:00|1943.99|1943.69|1944.46|1944.16|1944.78|1944.42|1943.68|1943.37|501
1690905600000|2023-08-01 16:00:00|1944.43|1944.13|1944.13|1943.83|1944.48|1944.16|1943.82|1943.48|519
1690905900000|2023-08-01 16:05:00|1944.14|1943.84|1942.84|1942.54|1944.36|1944.06|1942.84|1942.44|485
1690906200000|2023-08-01 16:10:00|1942.82|1942.52|1942.36|1942.06|1943.27|1942.88|1942.34|1941.98|484
1690906500000|2023-08-01 16:15:00|1942.35|1942.05|1943.09|1942.79|1943.31|1942.93|1942.25|1941.93|455
1690906800000|2023-08-01 16:20:00|1943.13|1942.83|1943.12|1942.82|1943.48|1943.09|1942.81|1942.48|522
1690907100000|2023-08-01 16:25:00|1943.09|1942.79|1943.23|1942.73|1943.71|1943.35|1942.84|1942.48|481
1690907400000|2023-08-01 16:30:00|1943.22|1942.72|1942.74|1942.44|1943.68|1943.27|1942.62|1942.32|377
1690907700000|2023-08-01 16:35:00|1942.84|1942.34|1942.7|1942.4|1942.95|1942.58|1942.34|1941.94|338
1690908000000|2023-08-01 16:40:00|1942.71|1942.41|1942.46|1942.16|1943.05|1942.71|1942.16|1941.76|423
1690908300000|2023-08-01 16:45:00|1942.44|1942.14|1942.85|1942.35|1942.88|1942.57|1942.35|1941.96|386
1690908600000|2023-08-01 16:50:00|1942.76|1942.46|1943.57|1943.27|1943.66|1943.3|1942.64|1942.25|324
1690908900000|2023-08-01 16:55:00|1943.56|1943.26|1943.33|1943.03|1943.68|1943.37|1942.78|1942.38|459
1690909200000|2023-08-01 17:00:00|1943.35|1943.05|1943.55|1943.25|1943.77|1943.47|1943.16|1942.76|507
1690909500000|2023-08-01 17:05:00|1943.54|1943.24|1942.87|1942.57|1943.85|1943.52|1942.79|1942.49|365
1690909800000|2023-08-01 17:10:00|1942.88|1942.58|1942.27|1941.97|1943.15|1942.76|1942.15|1941.77|395
1690910100000|2023-08-01 17:15:00|1942.25|1941.95|1942.06|1941.76|1942.43|1942.13|1941.9|1941.5|319
1690910400000|2023-08-01 17:20:00|1942.05|1941.75|1942.33|1942.03|1942.43|1942.03|1941.89|1941.59|375
1690910700000|2023-08-01 17:25:00|1942.42|1942.12|1942.06|1941.76|1942.84|1942.54|1941.84|1941.5|457
1690911000000|2023-08-01 17:30:00|1942.14|1941.84|1941.98|1941.68|1942.67|1942.37|1941.94|1941.64|332
1690911300000|2023-08-01 17:35:00|1941.96|1941.66|1941.52|1941.22|1941.97|1941.67|1941.43|1941.13|360
1690911600000|2023-08-01 17:40:00|1941.51|1941.21|1942.01|1941.71|1942.15|1941.84|1941.5|1941.12|387
1690911900000|2023-08-01 17:45:00|1942|1941.7|1942.91|1942.61|1942.91|1942.61|1941.98|1941.68|441
1690912200000|2023-08-01 17:50:00|1942.85|1942.55|1943.2|1942.9|1943.29|1942.92|1942.68|1942.38|331
1690912500000|2023-08-01 17:55:00|1943.19|1942.89|1943|1942.7|1943.2|1942.89|1942.45|1942.15|367
1690912800000|2023-08-01 18:00:00|1943.01|1942.71|1943.66|1943.36|1943.67|1943.37|1943.01|1942.71|277
1690913100000|2023-08-01 18:05:00|1943.63|1943.33|1943.86|1943.56|1943.87|1943.57|1943.15|1942.85|301
1690913400000|2023-08-01 18:10:00|1943.87|1943.57|1943.98|1943.68|1944.02|1943.72|1943.55|1943.25|259
1690913700000|2023-08-01 18:15:00|1943.99|1943.69|1945.16|1944.86|1945.27|1944.92|1943.98|1943.68|391
1690914000000|2023-08-01 18:20:00|1945.17|1944.87|1945.27|1944.97|1945.38|1945.08|1945.05|1944.67|234
1690914300000|2023-08-01 18:25:00|1945.26|1944.96|1945.16|1944.86|1945.74|1945.39|1945.09|1944.73|455
1690914600000|2023-08-01 18:30:00|1945.15|1944.85|1944.86|1944.56|1945.34|1944.98|1944.85|1944.5|276
1690914900000|2023-08-01 18:35:00|1944.88|1944.58|1944.41|1944.11|1945.14|1944.82|1944.33|1944.03|293
1690915200000|2023-08-01 18:40:00|1944.36|1944.06|1944.74|1944.44|1945.49|1945.09|1944.34|1944|309
1690915500000|2023-08-01 18:45:00|1944.85|1944.55|1944.7|1944.4|1945.31|1944.96|1944.63|1944.31|377
1690915800000|2023-08-01 18:50:00|1944.69|1944.39|1944.6|1944.3|1944.85|1944.5|1944.55|1944.25|425
1690916100000|2023-08-01 18:55:00|1944.59|1944.29|1944.56|1944.26|1944.92|1944.55|1944.41|1944.11|460
1690916400000|2023-08-01 19:00:00|1944.51|1944.21|1945.08|1944.58|1945.11|1944.7|1944.23|1943.86|431
1690916700000|2023-08-01 19:05:00|1944.94|1944.64|1945.29|1944.99|1945.5|1945.1|1944.84|1944.49|323
1690917000000|2023-08-01 19:10:00|1945.42|1944.92|1945.17|1944.87|1945.55|1945.18|1944.94|1944.58|288
1690917300000|2023-08-01 19:15:00|1945.18|1944.88|1945.48|1945.18|1945.61|1945.28|1945.18|1944.84|292
1690917600000|2023-08-01 19:20:00|1945.63|1945.13|1945.29|1944.99|1945.87|1945.49|1945.12|1944.76|317
1690917900000|2023-08-01 19:25:00|1945.28|1944.98|1944.61|1944.31|1945.28|1944.98|1944.56|1944.26|338
1690918200000|2023-08-01 19:30:00|1944.6|1944.3|1945.06|1944.76|1945.09|1944.79|1944.46|1944.16|261
1690918500000|2023-08-01 19:35:00|1945.07|1944.77|1945.29|1944.99|1945.56|1945.22|1944.88|1944.5|391
1690918800000|2023-08-01 19:40:00|1945.28|1944.98|1945.06|1944.76|1945.38|1945.03|1944.94|1944.63|233
1690919100000|2023-08-01 19:45:00|1945.07|1944.77|1944.96|1944.66|1945.28|1944.91|1944.94|1944.59|222
1690919400000|2023-08-01 19:50:00|1945|1944.7|1944.75|1944.45|1945.07|1944.73|1944.71|1944.37|248
1690919700000|2023-08-01 19:55:00|1944.72|1944.42|1944.66|1944.36|1944.95|1944.58|1944.51|1944.21|443
1690920000000|2023-08-01 20:00:00|1944.83|1944.53|1944.67|1944.17|1945.2|1944.8|1944.44|1944.05|386
1690920300000|2023-08-01 20:05:00|1944.63|1944.13|1944.76|1944.26|1944.77|1944.39|1944.53|1944.13|177
1690920600000|2023-08-01 20:10:00|1944.77|1944.27|1944.52|1944.22|1944.77|1944.35|1944.44|1944.06|149
1690920900000|2023-08-01 20:15:00|1944.53|1944.23|1944.6|1944.3|1944.71|1944.31|1944.39|1944.01|150
1690921200000|2023-08-01 20:20:00|1944.61|1944.31|1944.5|1944.2|1944.82|1944.44|1944.44|1944.07|147
1690921500000|2023-08-01 20:25:00|1944.63|1944.13|1944.63|1944.33|1944.93|1944.48|1944.49|1944.12|179
1690921800000|2023-08-01 20:30:00|1944.62|1944.32|1944.51|1944.01|1944.79|1944.44|1944.43|1944.01|124
1690922100000|2023-08-01 20:35:00|1944.44|1944.14|1944.74|1944.24|1944.78|1944.43|1944.41|1944.01|155
1690922400000|2023-08-01 20:40:00|1944.65|1944.35|1944.46|1943.96|1944.74|1944.35|1944.33|1943.94|156
1690922700000|2023-08-01 20:45:00|1944.51|1944.01|1944.39|1944.09|1944.61|1944.21|1944.28|1943.88|156
1690923000000|2023-08-01 20:50:00|1944.4|1944.1|1944.37|1944.07|1944.64|1944.19|1944.28|1943.89|141
1690923300000|2023-08-01 20:55:00|1944.38|1944.08|1944.5|1944.2|1944.81|1944.45|1944.28|1943.9|223
1690927200000|2023-08-01 22:00:00|1950.61|1950.11|1950.65|1950.15|1952.2|1951.7|1949.39|1948.65|970
1690927500000|2023-08-01 22:05:00|1950.66|1950.16|1951.18|1950.68|1951.5|1951|1948.87|1948.37|782
1690927800000|2023-08-01 22:10:00|1951.17|1950.67|1950.35|1949.85|1951.22|1950.72|1950.26|1949.76|513
1690928100000|2023-08-01 22:15:00|1950.34|1949.84|1951.24|1950.74|1954.19|1950.81|1949.43|1948.93|739
1690928400000|2023-08-01 22:20:00|1951.36|1950.86|1950.64|1950.14|1952.1|1951.6|1950.55|1950.05|648
1690928700000|2023-08-01 22:25:00|1950.62|1950.12|1950.23|1949.73|1950.73|1950.34|1949.39|1948.89|398
1690929000000|2023-08-01 22:30:00|1950.17|1949.67|1949.73|1949.23|1950.27|1949.77|1949.58|1949.08|398
1690929300000|2023-08-01 22:35:00|1949.77|1949.27|1949.99|1949.49|1950.15|1949.65|1949.63|1949.13|412
1690929600000|2023-08-01 22:40:00|1950.1|1949.6|1949.78|1949.28|1950.1|1949.6|1949.28|1948.79|367
1690929900000|2023-08-01 22:45:00|1949.76|1949.26|1950.05|1949.55|1950.26|1949.87|1949.42|1948.92|266
1690930200000|2023-08-01 22:50:00|1950.02|1949.52|1951.47|1950.97|1951.89|1951.39|1949.82|1949.41|315
1690930500000|2023-08-01 22:55:00|1951.46|1950.96|1951.52|1951.02|1951.63|1951.13|1950.52|1950.02|457
1690930800000|2023-08-01 23:00:00|1951.51|1951.01|1952.95|1952.45|1953.21|1952.71|1951.42|1951.01|684
1690931100000|2023-08-01 23:05:00|1952.91|1952.41|1951.1|1950.6|1952.93|1952.43|1950.88|1950.43|392
1690931400000|2023-08-01 23:10:00|1951.07|1950.57|1951.26|1950.96|1951.42|1951.02|1950.76|1950.34|274
1690931700000|2023-08-01 23:15:00|1951.27|1950.97|1951.16|1950.66|1951.55|1951.09|1950.95|1950.55|277
1690932000000|2023-08-01 23:20:00|1951.15|1950.65|1952.21|1951.91|1952.41|1951.98|1950.93|1950.5|264
1690932300000|2023-08-01 23:25:00|1952.23|1951.93|1953.11|1952.61|1953.14|1952.67|1951.95|1951.55|382
1690932600000|2023-08-01 23:30:00|1953.2|1952.7|1952.69|1952.19|1953.23|1952.73|1952.39|1952.03|319
1690932900000|2023-08-01 23:35:00|1952.66|1952.16|1952.84|1952.34|1952.87|1952.37|1951.8|1951.43|343
1690933200000|2023-08-01 23:40:00|1952.85|1952.35|1952.64|1952.14|1952.94|1952.48|1952.45|1951.96|239
1690933500000|2023-08-01 23:45:00|1952.63|1952.13|1952.87|1952.37|1952.93|1952.52|1952.15|1951.75|380
1690933800000|2023-08-01 23:50:00|1952.88|1952.38|1952.79|1952.49|1953.15|1952.78|1952.53|1952.14|295
1690934100000|2023-08-01 23:55:00|1952.81|1952.51|1952.48|1951.98|1953.1|1952.69|1952.14|1951.74|359
1690934400000|2023-08-02 00:00:00|1952.38|1952.08|1951.64|1951.14|1952.72|1952.34|1950.58|1950.08|801
1690934700000|2023-08-02 00:05:00|1951.63|1951.13|1949.99|1949.69|1951.67|1951.26|1949.68|1949.29|611
1690935000000|2023-08-02 00:10:00|1949.92|1949.62|1950.5|1950.2|1950.8|1950.4|1949.67|1949.27|615
1690935300000|2023-08-02 00:15:00|1950.49|1950.19|1950|1949.5|1950.67|1950.29|1949.87|1949.49|459
1690935600000|2023-08-02 00:20:00|1949.85|1949.55|1949.65|1949.15|1950.18|1949.79|1949.5|1949.02|466
1690935900000|2023-08-02 00:25:00|1949.64|1949.14|1949.22|1948.72|1950.09|1949.64|1948.77|1948.31|587
1690936200000|2023-08-02 00:30:00|1949.26|1948.76|1949.06|1948.56|1949.45|1949.05|1948.82|1948.42|356
1690936500000|2023-08-02 00:35:00|1949.08|1948.58|1948.96|1948.66|1949.29|1948.95|1948.71|1948.31|291
1690936800000|2023-08-02 00:40:00|1948.95|1948.65|1948.81|1948.31|1949.21|1948.81|1948.67|1948.26|323
1690937100000|2023-08-02 00:45:00|1948.82|1948.32|1950.11|1949.61|1950.11|1949.61|1948.55|1948.18|452
1690937400000|2023-08-02 00:50:00|1950.1|1949.6|1949.41|1949.11|1950.1|1949.61|1948.77|1948.4|567
1690937700000|2023-08-02 00:55:00|1949.42|1949.12|1949.61|1949.11|1950.04|1949.62|1949.17|1948.79|471
1690938000000|2023-08-02 01:00:00|1949.6|1949.1|1948.92|1948.42|1949.6|1949.12|1948.63|1948.27|784
1690938300000|2023-08-02 01:05:00|1948.91|1948.41|1949.48|1949.18|1949.86|1949.47|1948.7|1948.31|590
1690938600000|2023-08-02 01:10:00|1949.43|1949.13|1948.69|1948.19|1949.63|1949.2|1948.58|1948.19|509
1690938900000|2023-08-02 01:15:00|1948.68|1948.18|1948.81|1948.51|1948.92|1948.58|1948.18|1947.8|566
1690939200000|2023-08-02 01:20:00|1948.91|1948.41|1949.25|1948.75|1949.38|1948.97|1948.72|1948.32|489
1690939500000|2023-08-02 01:25:00|1949.24|1948.74|1949.37|1948.87|1950.12|1949.7|1948.69|1948.29|494
1690939800000|2023-08-02 01:30:00|1949.33|1948.83|1949.22|1948.92|1950.17|1949.72|1948.76|1948.31|766
1690940100000|2023-08-02 01:35:00|1949.23|1948.93|1950.08|1949.58|1950.18|1949.78|1949.07|1948.66|707
1690940400000|2023-08-02 01:40:00|1950.09|1949.59|1949.27|1948.97|1950.15|1949.77|1949.24|1948.83|660
1690940700000|2023-08-02 01:45:00|1949.23|1948.93|1948.91|1948.41|1949.49|1949.16|1948.79|1948.39|507
1690941000000|2023-08-02 01:50:00|1948.88|1948.38|1948.96|1948.46|1949.32|1948.86|1948.62|1948.18|524
1690941300000|2023-08-02 01:55:00|1948.92|1948.42|1947.98|1947.48|1948.93|1948.57|1947.9|1947.47|612
1690941600000|2023-08-02 02:00:00|1947.97|1947.47|1948.1|1947.6|1948.16|1947.71|1947.37|1946.94|697
1690941900000|2023-08-02 02:05:00|1948.16|1947.66|1948.74|1948.24|1948.75|1948.36|1947.81|1947.4|529
1690942200000|2023-08-02 02:10:00|1948.75|1948.25|1949.5|1949|1950.14|1949.78|1948.4|1948.03|650
1690942500000|2023-08-02 02:15:00|1949.49|1948.99|1948.64|1948.34|1949.49|1949.12|1948.41|1948.11|393
1690942800000|2023-08-02 02:20:00|1948.74|1948.24|1949.04|1948.74|1949.28|1948.86|1948.59|1948.19|267
1690943100000|2023-08-02 02:25:00|1949.06|1948.76|1948.51|1948.01|1949.16|1948.77|1947.72|1947.36|615
1690943400000|2023-08-02 02:30:00|1948.52|1948.02|1948.4|1947.9|1948.93|1948.53|1948|1947.61|543
1690943700000|2023-08-02 02:35:00|1948.47|1947.97|1948.29|1947.79|1948.71|1948.33|1948.05|1947.65|415
1690944000000|2023-08-02 02:40:00|1948.28|1947.78|1948.1|1947.6|1948.83|1948.43|1947.94|1947.53|412
1690944300000|2023-08-02 02:45:00|1947.96|1947.66|1948.79|1948.49|1948.94|1948.61|1947.96|1947.66|606
1690944600000|2023-08-02 02:50:00|1948.89|1948.39|1948.34|1947.84|1948.93|1948.55|1948.22|1947.82|738
1690944900000|2023-08-02 02:55:00|1948.22|1947.92|1948.46|1948.16|1948.91|1948.52|1948.13|1947.73|549
1690945200000|2023-08-02 03:00:00|1948.47|1948.17|1947.57|1947.07|1948.63|1948.23|1947.28|1946.93|438
1690945500000|2023-08-02 03:05:00|1947.58|1947.08|1947.24|1946.74|1947.88|1947.47|1947.16|1946.74|420
1690945800000|2023-08-02 03:10:00|1947.27|1946.77|1946.98|1946.68|1947.89|1947.49|1946.88|1946.51|459
1690946100000|2023-08-02 03:15:00|1947.09|1946.59|1947.39|1946.89|1947.5|1947.08|1946.96|1946.56|456
1690946400000|2023-08-02 03:20:00|1947.38|1946.88|1947.79|1947.49|1947.98|1947.58|1947.24|1946.85|414
1690946700000|2023-08-02 03:25:00|1947.77|1947.47|1948.27|1947.97|1948.64|1948.26|1947.77|1947.44|442
1690947000000|2023-08-02 03:30:00|1948.28|1947.98|1948.56|1948.06|1949.07|1948.73|1947.96|1947.55|516
1690947300000|2023-08-02 03:35:00|1948.55|1948.05|1949.26|1948.76|1949.54|1949.04|1948.49|1947.99|311
1690947600000|2023-08-02 03:40:00|1949.27|1948.77|1949.13|1948.83|1949.37|1948.98|1948.98|1948.57|295
1690947900000|2023-08-02 03:45:00|1949.16|1948.86|1949.32|1948.82|1949.44|1949.01|1948.99|1948.59|315
1690948200000|2023-08-02 03:50:00|1949.22|1948.92|1949.64|1949.14|1949.81|1949.42|1949.12|1948.73|317
1690948500000|2023-08-02 03:55:00|1949.55|1949.25|1949.52|1949.22|1949.81|1949.41|1949.02|1948.69|288
1690948800000|2023-08-02 04:00:00|1949.51|1949.21|1949.18|1948.68|1949.68|1949.3|1948.98|1948.57|354
1690949100000|2023-08-02 04:05:00|1949.17|1948.67|1948.6|1948.3|1949.18|1948.8|1948.46|1948.02|286
1690949400000|2023-08-02 04:10:00|1948.63|1948.33|1948.01|1947.71|1948.69|1948.34|1947.93|1947.51|253
1690949700000|2023-08-02 04:15:00|1947.92|1947.62|1947.83|1947.33|1948.23|1947.84|1947.68|1947.29|251
1690950000000|2023-08-02 04:20:00|1947.73|1947.43|1947.94|1947.44|1948.05|1947.69|1947.49|1947.12|269
1690950300000|2023-08-02 04:25:00|1947.93|1947.43|1947.49|1947.19|1947.93|1947.46|1947.3|1946.91|235
1690950600000|2023-08-02 04:30:00|1947.5|1947.2|1947.53|1947.23|1948|1947.62|1947.5|1947.11|241
1690950900000|2023-08-02 04:35:00|1947.52|1947.22|1947.54|1947.24|1948.05|1947.64|1947.33|1946.99|248
1690951200000|2023-08-02 04:40:00|1947.55|1947.25|1947.43|1947.13|1947.74|1947.33|1947.39|1947|175
1690951500000|2023-08-02 04:45:00|1947.44|1947.14|1946.79|1946.49|1947.64|1947.31|1946.75|1946.33|350
1690951800000|2023-08-02 04:50:00|1946.89|1946.39|1945.86|1945.36|1946.89|1946.44|1945.52|1945.15|632
1690952100000|2023-08-02 04:55:00|1945.76|1945.46|1946.7|1946.2|1946.74|1946.34|1945.5|1945.12|478
1690952400000|2023-08-02 05:00:00|1946.6|1946.3|1948.19|1947.89|1948.42|1948.12|1946.58|1946.18|793
1690952700000|2023-08-02 05:05:00|1948.16|1947.86|1948.51|1948.21|1948.59|1948.22|1947.71|1947.33|541
1690953000000|2023-08-02 05:10:00|1948.62|1948.12|1948.83|1948.53|1948.94|1948.57|1948.15|1947.75|525
1690953300000|2023-08-02 05:15:00|1948.8|1948.5|1949.28|1948.98|1949.98|1949.63|1948.64|1948.26|706
1690953600000|2023-08-02 05:20:00|1949.29|1948.99|1948.72|1948.22|1949.56|1949.17|1948.52|1948.12|452
1690953900000|2023-08-02 05:25:00|1948.73|1948.23|1948.62|1948.32|1949.27|1948.97|1948.43|1948.07|314
1690954200000|2023-08-02 05:30:00|1948.72|1948.22|1949.09|1948.79|1949.27|1948.88|1947.89|1947.52|704
1690954500000|2023-08-02 05:35:00|1949.1|1948.8|1949.66|1949.36|1949.78|1949.4|1948.88|1948.53|513
1690954800000|2023-08-02 05:40:00|1949.77|1949.27|1949.34|1948.84|1949.82|1949.4|1949.05|1948.64|597
1690955100000|2023-08-02 05:45:00|1949.33|1948.83|1950.08|1949.58|1950.21|1949.87|1948.93|1948.53|592
1690955400000|2023-08-02 05:50:00|1950.07|1949.57|1949.85|1949.55|1950.26|1949.86|1949.57|1949.22|490
1690955700000|2023-08-02 05:55:00|1949.95|1949.45|1949.12|1948.82|1949.95|1949.52|1948.82|1948.51|555
1690956000000|2023-08-02 06:00:00|1949.23|1948.93|1950.04|1949.54|1950.46|1950.08|1949.13|1948.83|717
1690956300000|2023-08-02 06:05:00|1950.01|1949.51|1950.2|1949.9|1950.47|1950.07|1949.49|1949.1|706
1690956600000|2023-08-02 06:10:00|1950.27|1949.97|1948.76|1948.26|1950.65|1950.27|1948.62|1948.22|644
1690956900000|2023-08-02 06:15:00|1948.73|1948.23|1948.6|1948.3|1949.17|1948.81|1948.2|1947.83|571
1690957200000|2023-08-02 06:20:00|1948.57|1948.27|1949.21|1948.91|1949.32|1948.98|1948.35|1947.96|558
1690957500000|2023-08-02 06:25:00|1949.31|1948.81|1949.02|1948.72|1950.02|1949.62|1949|1948.64|520
1690957800000|2023-08-02 06:30:00|1949.04|1948.74|1949.78|1949.48|1949.79|1949.49|1948.79|1948.46|483
1690958100000|2023-08-02 06:35:00|1949.71|1949.41|1949.16|1948.86|1950.59|1950.29|1948.81|1948.51|617
1690958400000|2023-08-02 06:40:00|1949.25|1948.75|1949.69|1949.39|1950.29|1949.97|1948.92|1948.62|622
1690958700000|2023-08-02 06:45:00|1949.75|1949.45|1949.99|1949.69|1950.03|1949.73|1949.12|1948.78|589
1690959000000|2023-08-02 06:50:00|1950|1949.7|1949.99|1949.69|1950.49|1950.19|1949.7|1949.31|568
1690959300000|2023-08-02 06:55:00|1949.98|1949.68|1949.29|1948.99|1950.2|1949.82|1949.14|1948.79|607
1690959600000|2023-08-02 07:00:00|1949.3|1949|1948.87|1948.57|1949.45|1949.15|1948.61|1948.24|838
1690959900000|2023-08-02 07:05:00|1948.88|1948.58|1948.2|1947.9|1949.24|1948.88|1947.97|1947.67|686
1690960200000|2023-08-02 07:10:00|1948.19|1947.89|1949.82|1949.52|1949.92|1949.54|1948.15|1947.84|609
1690960500000|2023-08-02 07:15:00|1949.77|1949.47|1949.11|1948.81|1950.62|1950.22|1948.98|1948.68|708
1690960800000|2023-08-02 07:20:00|1949.1|1948.8|1948.76|1948.46|1949.28|1948.93|1948.35|1948|592
1690961100000|2023-08-02 07:25:00|1948.88|1948.38|1948.78|1948.48|1949.18|1948.85|1948.6|1948.29|493
1690961400000|2023-08-02 07:30:00|1948.88|1948.38|1949.63|1949.33|1949.99|1949.59|1948.78|1948.38|624
1690961700000|2023-08-02 07:35:00|1949.62|1949.32|1948.56|1948.26|1949.98|1949.59|1948.54|1948.24|496
1690962000000|2023-08-02 07:40:00|1948.49|1948.19|1948.71|1948.41|1949.55|1949.25|1948.45|1948.14|618
1690962300000|2023-08-02 07:45:00|1948.79|1948.49|1948.09|1947.79|1949.16|1948.78|1948|1947.66|559
1690962600000|2023-08-02 07:50:00|1948.07|1947.77|1948.98|1948.68|1949.49|1949.12|1947.92|1947.56|624
1690962900000|2023-08-02 07:55:00|1948.97|1948.67|1948.7|1948.2|1949.41|1949.11|1948.15|1947.75|558
1690963200000|2023-08-02 08:00:00|1948.71|1948.21|1949.44|1949.14|1950.37|1950.03|1948.56|1948.19|882
1690963500000|2023-08-02 08:05:00|1949.43|1949.13|1948.88|1948.58|1949.64|1949.24|1948.76|1948.38|601
1690963800000|2023-08-02 08:10:00|1948.87|1948.57|1950.11|1949.61|1950.22|1949.73|1948.78|1948.48|582
1690964100000|2023-08-02 08:15:00|1950.08|1949.78|1950.35|1950.05|1950.59|1950.26|1949.65|1949.24|754
1690964400000|2023-08-02 08:20:00|1950.34|1950.04|1950.97|1950.67|1951.12|1950.8|1950|1949.66|742
1690964700000|2023-08-02 08:25:00|1950.96|1950.66|1950.91|1950.41|1951.55|1951.18|1950.68|1950.34|658
1690965000000|2023-08-02 08:30:00|1950.8|1950.5|1951.69|1951.39|1951.72|1951.42|1950.41|1950.11|633
1690965300000|2023-08-02 08:35:00|1951.72|1951.42|1951.69|1951.39|1952.16|1951.86|1951.27|1950.88|729
1690965600000|2023-08-02 08:40:00|1951.7|1951.4|1951.45|1951.15|1951.92|1951.61|1951.38|1951|500
1690965900000|2023-08-02 08:45:00|1951.44|1951.14|1950.95|1950.65|1951.71|1951.34|1950.67|1950.27|574
1690966200000|2023-08-02 08:50:00|1950.93|1950.63|1950.97|1950.67|1951.43|1951.11|1950.53|1950.16|673
1690966500000|2023-08-02 08:55:00|1951|1950.7|1950.04|1949.74|1951.12|1950.7|1949.89|1949.59|630
1690966800000|2023-08-02 09:00:00|1950.05|1949.75|1951.05|1950.75|1951.59|1951.24|1950.04|1949.62|530
1690967100000|2023-08-02 09:05:00|1951.06|1950.76|1950.44|1950.14|1951.08|1950.78|1950.19|1949.89|475
1690967400000|2023-08-02 09:10:00|1950.43|1950.13|1950.66|1950.36|1951.44|1951.12|1950.4|1950.1|500
1690967700000|2023-08-02 09:15:00|1950.67|1950.37|1949.72|1949.42|1950.71|1950.39|1948.94|1948.64|704
1690968000000|2023-08-02 09:20:00|1949.81|1949.51|1949.87|1949.57|1950.13|1949.73|1949.16|1948.84|522
1690968300000|2023-08-02 09:25:00|1949.88|1949.58|1949.83|1949.53|1949.94|1949.58|1949.14|1948.76|507
1690968600000|2023-08-02 09:30:00|1949.85|1949.55|1950.33|1950.03|1950.43|1950.1|1949.41|1949.02|395
1690968900000|2023-08-02 09:35:00|1950.32|1950.02|1949.51|1949.01|1950.43|1950.02|1949.36|1949|392
1690969200000|2023-08-02 09:40:00|1949.41|1949.11|1949.28|1948.98|1949.58|1949.17|1948.6|1948.26|522
1690969500000|2023-08-02 09:45:00|1949.29|1948.99|1949.59|1949.29|1949.8|1949.41|1949.17|1948.77|500
1690969800000|2023-08-02 09:50:00|1949.58|1949.28|1950.07|1949.57|1950.08|1949.66|1949.56|1949.18|335
1690970100000|2023-08-02 09:55:00|1949.91|1949.61|1949.86|1949.56|1950.21|1949.83|1949.72|1949.33|413
1690970400000|2023-08-02 10:00:00|1949.88|1949.58|1949.77|1949.27|1950.08|1949.66|1949.35|1948.95|458
1690970700000|2023-08-02 10:05:00|1949.76|1949.26|1949.59|1949.29|1949.98|1949.61|1949.38|1949.01|377
1690971000000|2023-08-02 10:10:00|1949.6|1949.3|1949.23|1948.93|1949.75|1949.45|1948.82|1948.52|442
1690971300000|2023-08-02 10:15:00|1949.29|1948.99|1948.86|1948.56|1949.46|1949.09|1948.5|1948.14|454
1690971600000|2023-08-02 10:20:00|1948.85|1948.55|1950.07|1949.77|1950.16|1949.77|1948.81|1948.5|517
1690971900000|2023-08-02 10:25:00|1950.04|1949.74|1950.74|1950.44|1950.9|1950.58|1949.92|1949.53|480
1690972200000|2023-08-02 10:30:00|1950.72|1950.42|1951.3|1951|1951.71|1951.32|1950.72|1950.42|463
1690972500000|2023-08-02 10:35:00|1951.31|1951.01|1950.91|1950.61|1951.38|1951.04|1950.81|1950.51|459
1690972800000|2023-08-02 10:40:00|1950.83|1950.53|1951.88|1951.58|1951.93|1951.63|1950.75|1950.36|454
1690973100000|2023-08-02 10:45:00|1951.89|1951.59|1952.63|1952.33|1952.76|1952.4|1951.89|1951.54|417
1690973400000|2023-08-02 10:50:00|1952.73|1952.23|1953.23|1952.93|1953.31|1952.93|1952.63|1952.23|493
1690973700000|2023-08-02 10:55:00|1953.22|1952.92|1952.88|1952.58|1953.24|1952.94|1952.59|1952.26|481
1690974000000|2023-08-02 11:00:00|1952.87|1952.57|1953.97|1953.67|1955.05|1954.7|1952.83|1952.44|728
1690974300000|2023-08-02 11:05:00|1953.96|1953.66|1951.94|1951.64|1954.1|1953.76|1951.49|1951.19|661
1690974600000|2023-08-02 11:10:00|1951.96|1951.66|1952.25|1951.95|1952.57|1952.19|1950.98|1950.62|620
1690974900000|2023-08-02 11:15:00|1952.24|1951.94|1952.34|1952.04|1952.87|1952.48|1952.06|1951.74|522
1690975200000|2023-08-02 11:20:00|1952.33|1952.03|1953.05|1952.75|1953.38|1953|1952.33|1952.03|556
1690975500000|2023-08-02 11:25:00|1953.03|1952.73|1952.96|1952.66|1953.55|1953.19|1952.88|1952.5|451
1690975800000|2023-08-02 11:30:00|1952.97|1952.67|1953.04|1952.54|1953.47|1953.17|1952.83|1952.44|616
1690976100000|2023-08-02 11:35:00|1952.99|1952.69|1952.44|1952.14|1953.26|1952.9|1952.05|1951.75|592
1690976400000|2023-08-02 11:40:00|1952.4|1952.1|1951.58|1951.28|1952.46|1952.15|1951.11|1950.71|650
1690976700000|2023-08-02 11:45:00|1951.6|1951.3|1951.02|1950.72|1951.73|1951.33|1950.81|1950.49|465
1690977000000|2023-08-02 11:50:00|1950.92|1950.62|1951.12|1950.82|1951.32|1950.94|1950.63|1950.23|502
1690977300000|2023-08-02 11:55:00|1951.11|1950.81|1950.9|1950.6|1951.62|1951.24|1950.78|1950.47|583
1690977600000|2023-08-02 12:00:00|1950.91|1950.61|1951.58|1951.28|1952.15|1951.83|1950.76|1950.36|792
1690977900000|2023-08-02 12:05:00|1951.55|1951.25|1951|1950.7|1951.7|1951.3|1950.76|1950.42|662
1690978200000|2023-08-02 12:10:00|1950.92|1950.62|1950.98|1950.48|1951.29|1950.92|1950.3|1949.92|768
1690978500000|2023-08-02 12:15:00|1950.97|1950.47|1949.38|1948.88|1951.03|1950.53|1946.12|1945.79|1766
1690978800000|2023-08-02 12:20:00|1949.34|1948.84|1947.39|1947.09|1949.34|1948.84|1946.02|1945.71|1715
1690979100000|2023-08-02 12:25:00|1947.4|1947.1|1948.62|1948.32|1948.76|1948.4|1945.43|1945.13|1296
1690979400000|2023-08-02 12:30:00|1948.59|1948.29|1947.35|1946.85|1949.78|1949.48|1947.2|1946.85|1348
1690979700000|2023-08-02 12:35:00|1947.34|1946.84|1946.08|1945.78|1948.09|1947.74|1945.81|1945.51|1404
1690980000000|2023-08-02 12:40:00|1946.09|1945.79|1945.83|1945.53|1946.33|1945.95|1943.98|1943.68|1396
1690980300000|2023-08-02 12:45:00|1945.82|1945.52|1948.64|1948.34|1948.76|1948.45|1945.73|1945.36|1059
1690980600000|2023-08-02 12:50:00|1948.63|1948.33|1946.87|1946.57|1949.06|1948.76|1946.87|1946.47|1077
1690980900000|2023-08-02 12:55:00|1946.88|1946.58|1945.87|1945.57|1947.3|1946.92|1945.3|1945|978
1690981200000|2023-08-02 13:00:00|1945.83|1945.53|1945.12|1944.82|1946.26|1945.96|1944.18|1943.82|1332
1690981500000|2023-08-02 13:05:00|1945.13|1944.83|1944.03|1943.73|1945.53|1945.23|1943.76|1943.43|1079
1690981800000|2023-08-02 13:10:00|1944|1943.7|1944.97|1944.67|1945.94|1945.64|1943.98|1943.68|1068
1690982100000|2023-08-02 13:15:00|1944.93|1944.63|1946.13|1945.83|1946.44|1946.11|1944.93|1944.59|906
1690982400000|2023-08-02 13:20:00|1946.14|1945.84|1945.21|1944.91|1946.52|1946.22|1944.42|1944.12|773
1690982700000|2023-08-02 13:25:00|1945.22|1944.92|1945.57|1945.27|1945.73|1945.43|1944.94|1944.64|733
1690983000000|2023-08-02 13:30:00|1945.56|1945.26|1945.98|1945.68|1946.23|1945.93|1944.46|1944.16|1179
1690983300000|2023-08-02 13:35:00|1946.03|1945.73|1946.02|1945.72|1947.29|1946.94|1945.38|1945.08|1126
1690983600000|2023-08-02 13:40:00|1946.01|1945.71|1946.77|1946.47|1947|1946.62|1945.04|1944.72|1061
1690983900000|2023-08-02 13:45:00|1946.78|1946.48|1946.34|1945.84|1947.96|1947.59|1945.47|1945.17|1307
1690984200000|2023-08-02 13:50:00|1946.31|1945.81|1945.49|1945.19|1947.05|1946.65|1945.44|1945.07|1039
1690984500000|2023-08-02 13:55:00|1945.48|1945.18|1945.32|1945.02|1946.04|1945.74|1945.06|1944.74|896
1690984800000|2023-08-02 14:00:00|1945.41|1945.11|1944.34|1944.04|1945.51|1945.21|1943.55|1943.25|1237
1690985100000|2023-08-02 14:05:00|1944.29|1943.99|1943|1942.5|1944.52|1944.21|1942.86|1942.48|1151
1690985400000|2023-08-02 14:10:00|1942.93|1942.63|1940.34|1940.04|1943.32|1942.99|1940.21|1939.83|1269
1690985700000|2023-08-02 14:15:00|1940.25|1939.95|1938.12|1937.82|1940.79|1940.49|1936.78|1936.48|1270
1690986000000|2023-08-02 14:20:00|1938.04|1937.74|1936.96|1936.66|1939.03|1938.73|1936.85|1936.54|1325
1690986300000|2023-08-02 14:25:00|1936.95|1936.65|1935.53|1935.23|1937.76|1937.46|1935.01|1934.65|1432
1690986600000|2023-08-02 14:30:00|1935.54|1935.24|1935.54|1935.24|1937.4|1937.1|1934.8|1934.5|1395
1690986900000|2023-08-02 14:35:00|1935.46|1935.16|1937.02|1936.72|1937.32|1937.02|1935.12|1934.78|1295
1690987200000|2023-08-02 14:40:00|1937.03|1936.73|1936.07|1935.77|1937.09|1936.79|1935.52|1935.22|1136
1690987500000|2023-08-02 14:45:00|1936.08|1935.78|1935.56|1935.26|1936.92|1936.62|1934.46|1934.11|1185
1690987800000|2023-08-02 14:50:00|1935.6|1935.3|1934.97|1934.67|1935.97|1935.59|1934.29|1933.95|1139
1690988100000|2023-08-02 14:55:00|1934.96|1934.66|1936.14|1935.84|1936.42|1936.04|1934.19|1933.86|1207
1690988400000|2023-08-02 15:00:00|1936.13|1935.83|1935.54|1935.24|1936.13|1935.83|1934.3|1933.99|1276
1690988700000|2023-08-02 15:05:00|1935.52|1935.22|1936.15|1935.85|1937.1|1936.74|1935.32|1935.02|1045
1690989000000|2023-08-02 15:10:00|1936.14|1935.84|1934.77|1934.47|1936.4|1936.1|1934.69|1934.39|953
1690989300000|2023-08-02 15:15:00|1934.76|1934.46|1934.31|1934.01|1935.54|1935.24|1933.86|1933.56|852
1690989600000|2023-08-02 15:20:00|1934.32|1934.02|1935.38|1935.08|1935.54|1935.16|1934.32|1934.02|825
1690989900000|2023-08-02 15:25:00|1935.37|1935.07|1933.83|1933.53|1935.68|1935.25|1933.31|1932.86|903
1690990200000|2023-08-02 15:30:00|1933.84|1933.54|1935.33|1935.03|1935.54|1935.16|1933.78|1933.38|939
1690990500000|2023-08-02 15:35:00|1935.32|1935.02|1935.43|1935.13|1935.58|1935.18|1934.71|1934.34|907
1690990800000|2023-08-02 15:40:00|1935.42|1935.12|1935.16|1934.86|1936.2|1935.86|1934.85|1934.48|739
1690991100000|2023-08-02 15:45:00|1935.19|1934.89|1935.53|1935.23|1935.85|1935.55|1934.53|1934.23|645
1690991400000|2023-08-02 15:50:00|1935.52|1935.22|1936.31|1936.01|1936.87|1936.57|1935.01|1934.68|815
1690991700000|2023-08-02 15:55:00|1936.33|1936.03|1935.77|1935.47|1937.2|1936.9|1935.26|1934.95|820
1690992000000|2023-08-02 16:00:00|1935.71|1935.41|1937.97|1937.67|1938.16|1937.86|1935.51|1935.15|899
1690992300000|2023-08-02 16:05:00|1938.07|1937.57|1938.25|1937.95|1938.62|1938.32|1937.83|1937.5|777
1690992600000|2023-08-02 16:10:00|1938.33|1938.03|1936.52|1936.22|1938.66|1938.36|1936.33|1935.98|708
1690992900000|2023-08-02 16:15:00|1936.54|1936.24|1935.84|1935.54|1936.57|1936.27|1935.65|1935.34|638
1690993200000|2023-08-02 16:20:00|1935.9|1935.6|1936.4|1936.1|1937.01|1936.67|1935.54|1935.24|726
1690993500000|2023-08-02 16:25:00|1936.36|1936.06|1936|1935.7|1936.5|1936.14|1935.63|1935.33|537
1690993800000|2023-08-02 16:30:00|1936.02|1935.72|1935.95|1935.65|1936.28|1935.93|1935.43|1935.03|595
1690994100000|2023-08-02 16:35:00|1935.94|1935.64|1936.54|1936.24|1937.02|1936.72|1935.89|1935.58|599
1690994400000|2023-08-02 16:40:00|1936.56|1936.26|1935.5|1935.2|1936.87|1936.54|1935.44|1935.1|541
1690994700000|2023-08-02 16:45:00|1935.52|1935.22|1935.55|1935.25|1935.91|1935.52|1935.31|1934.96|537
1690995000000|2023-08-02 16:50:00|1935.56|1935.26|1936.08|1935.78|1936.27|1935.88|1935.55|1935.19|530
1690995300000|2023-08-02 16:55:00|1936.07|1935.77|1935.87|1935.57|1936.29|1935.99|1935.64|1935.26|387
1690995600000|2023-08-02 17:00:00|1935.88|1935.58|1936.59|1936.29|1936.6|1936.3|1935.71|1935.39|552
1690995900000|2023-08-02 17:05:00|1936.54|1936.24|1936.79|1936.49|1937.3|1936.96|1936.51|1936.21|467
1690996200000|2023-08-02 17:10:00|1936.81|1936.51|1937.52|1937.22|1937.75|1937.44|1936.81|1936.51|451
1690996500000|2023-08-02 17:15:00|1937.53|1937.23|1937.04|1936.74|1937.73|1937.36|1936.99|1936.58|386
1690996800000|2023-08-02 17:20:00|1937.03|1936.73|1938.18|1937.88|1938.32|1937.99|1937.01|1936.71|605
1690997100000|2023-08-02 17:25:00|1938.25|1937.95|1938.7|1938.4|1939.41|1938.99|1938.25|1937.95|548
1690997400000|2023-08-02 17:30:00|1938.76|1938.46|1937.82|1937.52|1939.06|1938.76|1937.5|1937.09|440
1690997700000|2023-08-02 17:35:00|1937.83|1937.53|1937.73|1937.43|1937.93|1937.63|1937|1936.7|331
1690998000000|2023-08-02 17:40:00|1937.72|1937.42|1938.44|1938.14|1938.44|1938.14|1937.45|1937.15|315
1690998300000|2023-08-02 17:45:00|1938.45|1938.15|1937.25|1936.95|1938.45|1938.15|1937.08|1936.7|412
1690998600000|2023-08-02 17:50:00|1937.28|1936.98|1936.93|1936.63|1937.35|1937.05|1936.93|1936.63|231
1690998900000|2023-08-02 17:55:00|1936.94|1936.64|1936.81|1936.51|1937.35|1936.95|1936.55|1936.25|276
1690999200000|2023-08-02 18:00:00|1936.83|1936.53|1936.56|1936.26|1937.01|1936.71|1936.54|1936.24|305
1690999500000|2023-08-02 18:05:00|1936.55|1936.25|1936.18|1935.68|1936.67|1936.3|1935.99|1935.68|357
1690999800000|2023-08-02 18:10:00|1936.08|1935.78|1936.54|1936.24|1936.61|1936.25|1936.05|1935.73|329
1691000100000|2023-08-02 18:15:00|1936.53|1936.23|1936.42|1936.12|1936.69|1936.33|1936.33|1936.01|281
1691000400000|2023-08-02 18:20:00|1936.41|1936.11|1936.42|1936.12|1936.79|1936.42|1936.22|1935.92|309
1691000700000|2023-08-02 18:25:00|1936.44|1936.14|1936.22|1935.92|1936.67|1936.32|1936.19|1935.79|276
1691001000000|2023-08-02 18:30:00|1936.21|1935.91|1936.13|1935.83|1936.4|1936.09|1935.91|1935.59|265
1691001300000|2023-08-02 18:35:00|1936.12|1935.82|1935.97|1935.67|1936.13|1935.82|1935.87|1935.49|212
1691001600000|2023-08-02 18:40:00|1935.99|1935.69|1936.29|1935.99|1936.33|1936.03|1935.92|1935.6|220
1691001900000|2023-08-02 18:45:00|1936.28|1935.98|1936.16|1935.86|1936.64|1936.34|1936.09|1935.69|228
1691002200000|2023-08-02 18:50:00|1936.15|1935.85|1936.19|1935.89|1936.45|1936.15|1936.01|1935.66|252
1691002500000|2023-08-02 18:55:00|1936.28|1935.78|1936.72|1936.42|1936.77|1936.42|1936.03|1935.65|330
1691002800000|2023-08-02 19:00:00|1936.73|1936.43|1936.78|1936.48|1937.17|1936.77|1936.49|1936.19|304
1691003100000|2023-08-02 19:05:00|1936.76|1936.46|1935.97|1935.67|1936.79|1936.49|1935.87|1935.57|288
1691003400000|2023-08-02 19:10:00|1935.95|1935.65|1935.67|1935.37|1935.95|1935.65|1935.64|1935.34|237
1691003700000|2023-08-02 19:15:00|1935.66|1935.36|1935.95|1935.65|1936.05|1935.75|1935.66|1935.36|159
1691004000000|2023-08-02 19:20:00|1935.93|1935.63|1935.84|1935.54|1936.12|1935.79|1935.77|1935.47|243
1691004300000|2023-08-02 19:25:00|1935.85|1935.55|1936.06|1935.76|1936.59|1936.24|1935.82|1935.52|193
1691004600000|2023-08-02 19:30:00|1936.05|1935.75|1935.7|1935.4|1936.23|1935.86|1935.66|1935.36|318
1691004900000|2023-08-02 19:35:00|1935.71|1935.41|1935.84|1935.54|1936.13|1935.82|1935.68|1935.38|224
1691005200000|2023-08-02 19:40:00|1935.83|1935.53|1935.59|1935.29|1935.92|1935.55|1935.59|1935.25|238
1691005500000|2023-08-02 19:45:00|1935.6|1935.3|1935.48|1935.18|1935.88|1935.58|1935.47|1935.08|335
1691005800000|2023-08-02 19:50:00|1935.49|1935.19|1935.26|1934.96|1935.65|1935.29|1935.25|1934.94|309
1691006100000|2023-08-02 19:55:00|1935.27|1934.97|1935.5|1935.2|1935.69|1935.33|1935.25|1934.9|487
1691006400000|2023-08-02 20:00:00|1935.46|1935.16|1935.7|1935.2|1935.85|1935.49|1935.33|1934.94|337
1691006700000|2023-08-02 20:05:00|1935.71|1935.21|1935.42|1935.12|1935.8|1935.35|1935.22|1934.92|210
1691007000000|2023-08-02 20:10:00|1935.44|1935.14|1935.57|1935.27|1935.67|1935.28|1935.35|1934.95|127
1691007300000|2023-08-02 20:15:00|1935.55|1935.25|1935.47|1935.17|1935.76|1935.46|1935.44|1935.05|123
1691007600000|2023-08-02 20:20:00|1935.48|1935.18|1935.53|1935.23|1935.74|1935.34|1935.45|1935.12|107
1691007900000|2023-08-02 20:25:00|1935.62|1935.12|1935.37|1935.07|1935.68|1935.29|1935.37|1934.98|117
1691008200000|2023-08-02 20:30:00|1935.36|1935.06|1935.38|1934.88|1935.48|1935.13|1935.16|1934.81|137
1691008500000|2023-08-02 20:35:00|1935.28|1934.98|1935.37|1934.87|1935.48|1935.08|1935.16|1934.8|103
1691008800000|2023-08-02 20:40:00|1935.38|1934.88|1935.09|1934.79|1935.47|1935.1|1935.06|1934.67|180
1691009100000|2023-08-02 20:45:00|1935.18|1934.68|1935.16|1934.66|1935.19|1934.79|1934.88|1934.47|207
1691009400000|2023-08-02 20:50:00|1935.15|1934.65|1934.85|1934.55|1935.18|1934.79|1934.66|1934.27|210
1691009700000|2023-08-02 20:55:00|1934.99|1934.49|1934.77|1934.27|1935.15|1934.77|1934.54|1934.18|133
1691013600000|2023-08-02 22:00:00|1938.57|1934.57|1935.67|1935.17|1939.27|1935.34|1935.07|1932.96|340
1691013900000|2023-08-02 22:05:00|1935.61|1935.11|1936.17|1935.67|1936.17|1935.67|1934.88|1934.48|316
1691014200000|2023-08-02 22:10:00|1936.09|1935.59|1936.34|1935.84|1936.49|1936|1936.06|1935.59|141
1691014500000|2023-08-02 22:15:00|1936.33|1935.83|1936.08|1935.58|1936.35|1935.89|1935.94|1935.52|140
1691014800000|2023-08-02 22:20:00|1936.12|1935.62|1936.47|1935.97|1936.54|1936.14|1935.84|1935.43|119
1691015100000|2023-08-02 22:25:00|1936.44|1935.94|1936.4|1935.9|1936.55|1936.08|1935.98|1935.58|152
1691015400000|2023-08-02 22:30:00|1936.48|1935.98|1936.43|1935.93|1936.56|1936.07|1935.85|1935.46|282
1691015700000|2023-08-02 22:35:00|1936.45|1935.95|1936.15|1935.65|1936.46|1935.96|1935.87|1935.48|206
1691016000000|2023-08-02 22:40:00|1936.05|1935.75|1936.15|1935.85|1936.33|1935.94|1936.02|1935.62|74
1691016300000|2023-08-02 22:45:00|1936.22|1935.72|1936.62|1936.12|1936.81|1936.41|1936.02|1935.72|261
1691016600000|2023-08-02 22:50:00|1936.52|1936.22|1937.1|1936.6|1937.28|1936.88|1936.5|1936.15|231
1691016900000|2023-08-02 22:55:00|1937.02|1936.52|1936.74|1936.24|1937.07|1936.6|1936.6|1936.1|200
1691017200000|2023-08-02 23:00:00|1936.73|1936.23|1936.08|1935.58|1936.73|1936.25|1935.85|1935.38|306
1691017500000|2023-08-02 23:05:00|1936.03|1935.53|1936.09|1935.59|1936.28|1935.8|1935.93|1935.49|120
1691017800000|2023-08-02 23:10:00|1935.96|1935.66|1936.35|1935.85|1936.37|1935.98|1935.93|1935.52|139
1691018100000|2023-08-02 23:15:00|1936.34|1935.84|1936.25|1935.95|1936.43|1936.06|1936.11|1935.74|93
1691018400000|2023-08-02 23:20:00|1936.21|1935.91|1936.19|1935.69|1936.4|1935.98|1936.04|1935.67|89
1691018700000|2023-08-02 23:25:00|1936.04|1935.74|1936.02|1935.72|1936.42|1936.01|1936.02|1935.68|95
1691019000000|2023-08-02 23:30:00|1936.04|1935.54|1936.05|1935.55|1936.31|1935.91|1935.92|1935.53|109
1691019300000|2023-08-02 23:35:00|1936.04|1935.54|1936.09|1935.59|1936.25|1935.76|1935.87|1935.44|180
1691019600000|2023-08-02 23:40:00|1936.17|1935.67|1936.26|1935.76|1936.32|1935.82|1935.93|1935.51|120
1691019900000|2023-08-02 23:45:00|1936.32|1935.82|1936.62|1936.12|1936.84|1936.34|1936.28|1935.78|139
1691020200000|2023-08-02 23:50:00|1936.65|1936.15|1936.6|1936.1|1936.99|1936.55|1936.46|1936.1|140
1691020500000|2023-08-02 23:55:00|1936.63|1936.13|1936.36|1935.86|1936.96|1936.53|1936.22|1935.82|245
1691020800000|2023-08-03 00:00:00|1936.37|1935.87|1936.41|1936.11|1936.53|1936.11|1935.9|1935.51|325
1691021100000|2023-08-03 00:05:00|1936.51|1936.01|1936.73|1936.23|1936.73|1936.34|1936.13|1935.73|219
1691021400000|2023-08-03 00:10:00|1936.62|1936.32|1937.09|1936.59|1937.36|1936.96|1936.61|1936.21|304
1691021700000|2023-08-03 00:15:00|1936.94|1936.64|1936.81|1936.51|1937.21|1936.81|1936.52|1936.14|332
1691022000000|2023-08-03 00:20:00|1936.8|1936.5|1936.47|1936.17|1937.02|1936.69|1936.46|1936.07|345
1691022300000|2023-08-03 00:25:00|1936.43|1936.13|1936.49|1935.99|1936.64|1936.24|1935.92|1935.51|304
1691022600000|2023-08-03 00:30:00|1936.5|1936|1936.06|1935.76|1936.62|1936.19|1935.74|1935.34|324
1691022900000|2023-08-03 00:35:00|1936.07|1935.77|1936.44|1936.14|1936.67|1936.24|1935.92|1935.52|347
1691023200000|2023-08-03 00:40:00|1936.45|1936.15|1936.17|1935.67|1936.63|1936.23|1935.86|1935.44|305
1691023500000|2023-08-03 00:45:00|1936.07|1935.77|1935.94|1935.44|1936.36|1935.97|1935.84|1935.39|269
1691023800000|2023-08-03 00:50:00|1935.96|1935.46|1935.63|1935.13|1935.98|1935.58|1935.47|1935.07|328
1691024100000|2023-08-03 00:55:00|1935.52|1935.22|1935.8|1935.3|1936.07|1935.57|1935.5|1935.16|475
1691024400000|2023-08-03 01:00:00|1935.81|1935.31|1935.84|1935.34|1936|1935.62|1935.35|1934.99|519
1691024700000|2023-08-03 01:05:00|1935.73|1935.43|1936.43|1935.93|1936.43|1936.03|1935.62|1935.2|368
1691025000000|2023-08-03 01:10:00|1936.34|1936.04|1936.51|1936.01|1936.78|1936.36|1935.93|1935.61|424
1691025300000|2023-08-03 01:15:00|1936.5|1936|1936.55|1936.05|1937.02|1936.65|1936.3|1935.84|522
1691025600000|2023-08-03 01:20:00|1936.41|1936.11|1937.18|1936.68|1937.21|1936.91|1936.15|1935.8|337
1691025900000|2023-08-03 01:25:00|1937.13|1936.63|1937|1936.7|1937.82|1937.4|1936.95|1936.54|479
1691026200000|2023-08-03 01:30:00|1937.02|1936.72|1938.14|1937.64|1938.21|1937.78|1936.89|1936.49|600
1691026500000|2023-08-03 01:35:00|1938.13|1937.63|1938.05|1937.75|1938.42|1938.01|1937.79|1937.36|574
1691026800000|2023-08-03 01:40:00|1938.07|1937.77|1938.23|1937.73|1938.23|1937.83|1937.69|1937.28|398
1691027100000|2023-08-03 01:45:00|1938.2|1937.9|1938.7|1938.4|1939.22|1938.83|1938.2|1937.8|677
1691027400000|2023-08-03 01:50:00|1938.68|1938.38|1937.47|1937.17|1938.89|1938.49|1937.27|1936.97|623
1691027700000|2023-08-03 01:55:00|1937.6|1937.3|1937.21|1936.71|1937.77|1937.37|1937.02|1936.71|619
1691028000000|2023-08-03 02:00:00|1937.16|1936.66|1937.07|1936.57|1937.33|1936.93|1936.57|1936.19|530
1691028300000|2023-08-03 02:05:00|1937.01|1936.51|1937.03|1936.53|1937.45|1937.14|1936.5|1936.18|669
1691028600000|2023-08-03 02:10:00|1937.04|1936.54|1937.52|1937.22|1938.01|1937.71|1936.71|1936.31|489
1691028900000|2023-08-03 02:15:00|1937.54|1937.24|1938.03|1937.53|1938.1|1937.7|1937.12|1936.72|396
1691029200000|2023-08-03 02:20:00|1938.01|1937.51|1937.93|1937.63|1938.22|1937.87|1937.67|1937.29|358
1691029500000|2023-08-03 02:25:00|1937.94|1937.64|1937.93|1937.63|1938.27|1937.89|1937.56|1937.16|319
1691029800000|2023-08-03 02:30:00|1937.94|1937.64|1938.23|1937.73|1938.3|1937.94|1937.77|1937.39|412
1691030100000|2023-08-03 02:35:00|1938.2|1937.7|1938.22|1937.92|1938.44|1938.14|1937.93|1937.54|401
1691030400000|2023-08-03 02:40:00|1938.33|1937.83|1937.61|1937.31|1938.41|1938.02|1937.47|1937.11|391
1691030700000|2023-08-03 02:45:00|1937.72|1937.22|1936.68|1936.38|1937.8|1937.43|1936.47|1936.08|369
1691031000000|2023-08-03 02:50:00|1936.67|1936.37|1936.89|1936.59|1937.25|1936.86|1936.16|1935.77|491
1691031300000|2023-08-03 02:55:00|1936.86|1936.56|1936.47|1936.17|1936.95|1936.56|1936.43|1936.04|401
1691031600000|2023-08-03 03:00:00|1936.48|1936.18|1935.89|1935.59|1936.48|1936.18|1935.75|1935.37|436
1691031900000|2023-08-03 03:05:00|1935.9|1935.6|1934.83|1934.53|1935.98|1935.6|1934.13|1933.83|628
1691032200000|2023-08-03 03:10:00|1934.93|1934.43|1935.86|1935.36|1935.87|1935.47|1934.79|1934.43|433
1691032500000|2023-08-03 03:15:00|1935.83|1935.33|1936.25|1935.95|1936.33|1935.95|1935.37|1934.97|368
1691032800000|2023-08-03 03:20:00|1936.28|1935.98|1937.07|1936.57|1937.07|1936.64|1936.28|1935.83|371
1691033100000|2023-08-03 03:25:00|1937.02|1936.52|1936.6|1936.3|1937.02|1936.62|1936.48|1936.09|330
1691033400000|2023-08-03 03:30:00|1936.59|1936.29|1936.55|1936.25|1936.9|1936.49|1936.42|1936.07|262
1691033700000|2023-08-03 03:35:00|1936.53|1936.23|1936.55|1936.25|1936.92|1936.56|1936.45|1936.11|231
1691034000000|2023-08-03 03:40:00|1936.56|1936.26|1936.64|1936.14|1936.85|1936.47|1936.26|1935.89|262
1691034300000|2023-08-03 03:45:00|1936.54|1936.24|1936.64|1936.34|1937.02|1936.66|1936.34|1936.04|263
1691034600000|2023-08-03 03:50:00|1936.76|1936.26|1937.17|1936.87|1937.42|1937.02|1936.7|1936.24|302
1691034900000|2023-08-03 03:55:00|1937.18|1936.88|1937.49|1937.19|1937.63|1937.29|1936.97|1936.61|264
1691035200000|2023-08-03 04:00:00|1937.5|1937.2|1937.25|1936.75|1938.3|1937.87|1936.48|1936.09|612
1691035500000|2023-08-03 04:05:00|1937.26|1936.76|1937.77|1937.27|1937.99|1937.59|1937.14|1936.75|425
1691035800000|2023-08-03 04:10:00|1937.76|1937.26|1937.74|1937.44|1938.09|1937.73|1937.55|1937.09|369
1691036100000|2023-08-03 04:15:00|1937.78|1937.48|1937.84|1937.54|1937.97|1937.58|1937.47|1937.03|291
1691036400000|2023-08-03 04:20:00|1937.82|1937.52|1937.42|1937.12|1938.03|1937.63|1937.34|1936.99|380
1691036700000|2023-08-03 04:25:00|1937.43|1937.13|1937.04|1936.74|1937.63|1937.25|1936.96|1936.53|402
1691037000000|2023-08-03 04:30:00|1937.05|1936.75|1936.24|1935.94|1937.06|1936.76|1935.8|1935.45|319
1691037300000|2023-08-03 04:35:00|1936.23|1935.93|1936.38|1935.88|1936.65|1936.15|1935.16|1934.83|414
1691037600000|2023-08-03 04:40:00|1936.33|1935.83|1934.57|1934.27|1936.36|1935.86|1934.55|1934.14|484
1691037900000|2023-08-03 04:45:00|1934.55|1934.25|1934.7|1934.4|1935.45|1934.96|1934.47|1934.07|489
1691038200000|2023-08-03 04:50:00|1934.71|1934.41|1934.25|1933.95|1934.89|1934.48|1934.12|1933.72|435
1691038500000|2023-08-03 04:55:00|1934.35|1933.85|1934.33|1933.83|1934.72|1934.34|1934.12|1933.75|392
1691038800000|2023-08-03 05:00:00|1934.21|1933.91|1933.55|1933.25|1934.47|1934.07|1933.42|1933.01|532
1691039100000|2023-08-03 05:05:00|1933.63|1933.33|1934.13|1933.63|1934.16|1933.75|1933.17|1932.75|518
1691039400000|2023-08-03 05:10:00|1934.14|1933.64|1934.54|1934.24|1934.66|1934.36|1933.79|1933.4|436
1691039700000|2023-08-03 05:15:00|1934.64|1934.14|1934.86|1934.36|1934.89|1934.51|1934|1933.57|462
1691040000000|2023-08-03 05:20:00|1934.87|1934.37|1935.61|1935.11|1935.61|1935.24|1934.57|1934.17|508
1691040300000|2023-08-03 05:25:00|1935.62|1935.12|1934.9|1934.4|1935.86|1935.54|1934.63|1934.3|612
1691040600000|2023-08-03 05:30:00|1934.93|1934.43|1934.73|1934.23|1935.39|1935.04|1933.96|1933.66|637
1691040900000|2023-08-03 05:35:00|1934.56|1934.26|1934.79|1934.49|1935.49|1935.14|1934.15|1933.8|744
1691041200000|2023-08-03 05:40:00|1934.8|1934.5|1933.95|1933.65|1934.8|1934.5|1933.51|1933.16|693
1691041500000|2023-08-03 05:45:00|1933.93|1933.63|1933.56|1933.26|1934.46|1934.09|1933.29|1932.87|567
1691041800000|2023-08-03 05:50:00|1933.55|1933.25|1934.27|1933.97|1934.79|1934.44|1933.46|1933.07|578
1691042100000|2023-08-03 05:55:00|1934.28|1933.98|1935.46|1934.96|1935.52|1935.13|1934.06|1933.76|574
1691042400000|2023-08-03 06:00:00|1935.48|1934.98|1935.51|1935.01|1935.61|1935.31|1934.67|1934.29|822
1691042700000|2023-08-03 06:05:00|1935.52|1935.02|1935.02|1934.72|1936.38|1936.05|1934.99|1934.61|821
1691043000000|2023-08-03 06:10:00|1935.12|1934.62|1934.35|1933.85|1935.82|1935.43|1934.24|1933.81|533
1691043300000|2023-08-03 06:15:00|1934.25|1933.95|1934.94|1934.44|1935.32|1934.94|1934.24|1933.87|644
1691043600000|2023-08-03 06:20:00|1934.91|1934.41|1934.45|1933.95|1934.91|1934.5|1933.32|1932.91|716
1691043900000|2023-08-03 06:25:00|1934.34|1934.04|1934.2|1933.9|1935.02|1934.61|1933.96|1933.55|578
1691044200000|2023-08-03 06:30:00|1934.17|1933.87|1934.76|1934.26|1934.76|1934.45|1934.14|1933.75|599
1691044500000|2023-08-03 06:35:00|1934.75|1934.25|1934.67|1934.37|1935.38|1935.02|1934.38|1933.96|557
1691044800000|2023-08-03 06:40:00|1934.68|1934.38|1934|1933.7|1935.2|1934.81|1933.84|1933.43|586
1691045100000|2023-08-03 06:45:00|1933.96|1933.66|1933.87|1933.57|1934.3|1933.9|1933.53|1933.16|707
1691045400000|2023-08-03 06:50:00|1933.88|1933.58|1933.6|1933.1|1934.29|1933.89|1933.49|1933.1|629
1691045700000|2023-08-03 06:55:00|1933.61|1933.11|1933.74|1933.44|1934.19|1933.82|1933.02|1932.72|670
1691046000000|2023-08-03 07:00:00|1933.72|1933.42|1932.67|1932.37|1933.74|1933.44|1932.53|1932.22|826
1691046300000|2023-08-03 07:05:00|1932.68|1932.38|1932.74|1932.44|1932.89|1932.5|1931.15|1930.85|817
1691046600000|2023-08-03 07:10:00|1932.75|1932.45|1931.79|1931.29|1933.42|1933.02|1931.72|1931.29|663
1691046900000|2023-08-03 07:15:00|1931.8|1931.3|1932.73|1932.43|1933.1|1932.79|1931.8|1931.3|919
1691047200000|2023-08-03 07:20:00|1932.81|1932.31|1934.44|1934.14|1934.49|1934.16|1932.39|1932.09|876
1691047500000|2023-08-03 07:25:00|1934.41|1934.11|1934.67|1934.17|1934.67|1934.27|1933.72|1933.35|717
1691047800000|2023-08-03 07:30:00|1934.56|1934.26|1936.35|1936.05|1937.32|1937.02|1934.54|1934.24|1086
1691048100000|2023-08-03 07:35:00|1936.33|1936.03|1936.93|1936.63|1937.04|1936.74|1935.78|1935.48|715
1691048400000|2023-08-03 07:40:00|1936.8|1936.5|1935.89|1935.59|1936.85|1936.54|1935.44|1935.13|770
1691048700000|2023-08-03 07:45:00|1935.88|1935.58|1935.86|1935.56|1936.4|1936.04|1935.53|1935.19|661
1691049000000|2023-08-03 07:50:00|1935.85|1935.55|1937.2|1936.7|1937.37|1937.03|1935.82|1935.48|720
1691049300000|2023-08-03 07:55:00|1937.04|1936.74|1937.15|1936.85|1938.6|1938.18|1936.97|1936.59|813
1691049600000|2023-08-03 08:00:00|1937.14|1936.84|1938.52|1938.02|1938.73|1938.33|1936.95|1936.65|888
1691049900000|2023-08-03 08:05:00|1938.46|1938.16|1936.76|1936.46|1938.68|1938.31|1936.25|1935.9|727
1691050200000|2023-08-03 08:10:00|1936.77|1936.47|1936.86|1936.56|1937.1|1936.77|1936.64|1936.26|540
1691050500000|2023-08-03 08:15:00|1936.87|1936.57|1935.65|1935.35|1937.15|1936.8|1935.38|1935.07|708
1691050800000|2023-08-03 08:20:00|1935.66|1935.36|1937.19|1936.89|1937.49|1937.13|1935.49|1935.19|653
1691051100000|2023-08-03 08:25:00|1937.17|1936.87|1936.3|1936|1937.92|1937.56|1936.16|1935.75|566
1691051400000|2023-08-03 08:30:00|1936.29|1935.99|1935.9|1935.4|1936.29|1935.99|1935.53|1935.22|575
1691051700000|2023-08-03 08:35:00|1935.87|1935.37|1935.58|1935.28|1936.66|1936.25|1934.97|1934.67|510
1691052000000|2023-08-03 08:40:00|1935.59|1935.29|1936.58|1936.28|1937.03|1936.7|1935.57|1935.26|615
1691052300000|2023-08-03 08:45:00|1936.62|1936.32|1938.08|1937.78|1938.28|1937.89|1936.5|1936.13|589
1691052600000|2023-08-03 08:50:00|1938.07|1937.77|1936.54|1936.24|1938.2|1937.83|1936.47|1936.09|570
1691052900000|2023-08-03 08:55:00|1936.64|1936.14|1938.02|1937.72|1938.07|1937.73|1936.1|1935.75|610
1691053200000|2023-08-03 09:00:00|1938.01|1937.71|1937.74|1937.44|1938.14|1937.75|1937.01|1936.68|595
1691053500000|2023-08-03 09:05:00|1937.65|1937.35|1937.04|1936.74|1938.05|1937.73|1937.04|1936.69|631
1691053800000|2023-08-03 09:10:00|1937.06|1936.76|1937.25|1936.95|1937.31|1937.01|1936.55|1936.14|511
1691054100000|2023-08-03 09:15:00|1937.27|1936.97|1937.32|1937.02|1937.71|1937.32|1936.95|1936.59|637
1691054400000|2023-08-03 09:20:00|1937.37|1936.87|1937.42|1937.12|1937.55|1937.14|1936.85|1936.47|582
1691054700000|2023-08-03 09:25:00|1937.52|1937.02|1937.25|1936.75|1937.52|1937.09|1936.57|1936.26|420
1691055000000|2023-08-03 09:30:00|1937.24|1936.74|1937.29|1936.99|1937.97|1937.59|1936.92|1936.62|425
1691055300000|2023-08-03 09:35:00|1937.3|1937|1937|1936.7|1937.45|1937.05|1936.95|1936.61|395
1691055600000|2023-08-03 09:40:00|1937.01|1936.71|1936.41|1936.11|1937.54|1937.24|1936.4|1936.02|408
1691055900000|2023-08-03 09:45:00|1936.42|1936.12|1936.24|1935.94|1936.56|1936.16|1935.93|1935.56|438
1691056200000|2023-08-03 09:50:00|1936.25|1935.95|1936.33|1936.03|1936.5|1936.13|1935.66|1935.3|467
1691056500000|2023-08-03 09:55:00|1936.34|1936.04|1936.36|1936.06|1936.65|1936.35|1936.18|1935.84|443
1691056800000|2023-08-03 10:00:00|1936.37|1936.07|1936.19|1935.89|1936.59|1936.28|1936.03|1935.67|554
1691057100000|2023-08-03 10:05:00|1936.18|1935.88|1936.14|1935.84|1936.43|1936.08|1935.95|1935.61|470
1691057400000|2023-08-03 10:10:00|1936.13|1935.83|1936.05|1935.75|1936.31|1935.95|1935.87|1935.49|396
1691057700000|2023-08-03 10:15:00|1936.07|1935.77|1936.3|1936|1936.45|1936.06|1935.17|1934.87|423
1691058000000|2023-08-03 10:20:00|1936.31|1936.01|1937.12|1936.82|1937.74|1937.34|1936.25|1935.88|474
1691058300000|2023-08-03 10:25:00|1937.11|1936.81|1936.82|1936.52|1937.65|1937.29|1936.82|1936.44|482
1691058600000|2023-08-03 10:30:00|1936.8|1936.5|1935.43|1935.13|1936.82|1936.5|1934.57|1934.21|606
1691058900000|2023-08-03 10:35:00|1935.37|1935.07|1934.58|1934.28|1935.65|1935.23|1934.19|1933.89|500
1691059200000|2023-08-03 10:40:00|1934.57|1934.27|1934.07|1933.77|1934.95|1934.64|1933.98|1933.68|485
1691059500000|2023-08-03 10:45:00|1934.05|1933.75|1933.63|1933.33|1934.3|1933.99|1933.25|1932.88|518
1691059800000|2023-08-03 10:50:00|1933.61|1933.31|1933.36|1933.06|1934.1|1933.8|1933.07|1932.68|539
1691060100000|2023-08-03 10:55:00|1933.37|1933.07|1934.62|1934.32|1934.84|1934.46|1933.35|1933.01|576
1691060400000|2023-08-03 11:00:00|1934.56|1934.26|1934.37|1934.07|1935.44|1935.04|1934.16|1933.76|947
1691060700000|2023-08-03 11:05:00|1934.35|1934.05|1935.24|1934.74|1935.34|1934.86|1933.38|1932.98|828
1691061000000|2023-08-03 11:10:00|1935.18|1934.68|1935.54|1935.24|1935.92|1935.54|1934.93|1934.61|643
1691061300000|2023-08-03 11:15:00|1935.55|1935.25|1936.93|1936.63|1937.31|1937.01|1935.52|1935.22|647
1691061600000|2023-08-03 11:20:00|1936.92|1936.62|1935.86|1935.56|1937.12|1936.73|1935.82|1935.52|633
1691061900000|2023-08-03 11:25:00|1935.84|1935.54|1935.71|1935.41|1935.87|1935.57|1934.55|1934.23|569
1691062200000|2023-08-03 11:30:00|1935.72|1935.42|1935.86|1935.56|1936.43|1936.02|1935.15|1934.85|746
1691062500000|2023-08-03 11:35:00|1935.85|1935.55|1936.54|1936.24|1937.04|1936.74|1935.45|1935.15|845
1691062800000|2023-08-03 11:40:00|1936.53|1936.23|1936.62|1936.32|1936.71|1936.34|1935.79|1935.39|676
1691063100000|2023-08-03 11:45:00|1936.61|1936.31|1937.25|1936.95|1937.37|1937.01|1936.17|1935.83|612
1691063400000|2023-08-03 11:50:00|1937.24|1936.94|1935.8|1935.3|1937.42|1937.03|1935.62|1935.25|687
1691063700000|2023-08-03 11:55:00|1935.71|1935.41|1935.24|1934.94|1935.76|1935.43|1934.57|1934.24|624
1691064000000|2023-08-03 12:00:00|1935.23|1934.93|1934.16|1933.86|1935.67|1935.37|1934.06|1933.73|905
1691064300000|2023-08-03 12:05:00|1934.14|1933.84|1932.79|1932.49|1934.37|1934.04|1932.72|1932.42|881
1691064600000|2023-08-03 12:10:00|1932.75|1932.45|1934.04|1933.74|1934.42|1934.07|1932.58|1932.28|807
1691064900000|2023-08-03 12:15:00|1934.05|1933.55|1932.52|1932.22|1934.06|1933.7|1932.48|1932.18|821
1691065200000|2023-08-03 12:20:00|1932.5|1932.2|1931.59|1931.29|1933.78|1933.41|1931.07|1930.74|1186
1691065500000|2023-08-03 12:25:00|1931.55|1931.25|1931.61|1931.11|1932.31|1931.87|1929.74|1929.44|1145
1691065800000|2023-08-03 12:30:00|1931.62|1931.12|1933.54|1933.04|1936.44|1935.94|1930.37|1930.07|1889
1691066100000|2023-08-03 12:35:00|1933.59|1933.09|1935.97|1935.67|1936.31|1935.97|1932.97|1932.67|1606
1691066400000|2023-08-03 12:40:00|1936|1935.7|1936.97|1936.67|1938.6|1938.3|1935.82|1935.52|1555
1691066700000|2023-08-03 12:45:00|1936.95|1936.65|1934.41|1934.11|1937.38|1937.02|1933.13|1932.75|1514
1691067000000|2023-08-03 12:50:00|1934.38|1934.08|1932.09|1931.79|1934.8|1934.5|1932.09|1931.79|1433
1691067300000|2023-08-03 12:55:00|1931.98|1931.68|1933.12|1932.82|1933.23|1932.83|1931.02|1930.65|1336
1691067600000|2023-08-03 13:00:00|1933.03|1932.73|1931.96|1931.66|1934.81|1934.41|1931.91|1931.59|1361
1691067900000|2023-08-03 13:05:00|1931.95|1931.65|1933.2|1932.9|1933.53|1933.23|1931.65|1931.35|1232
1691068200000|2023-08-03 13:10:00|1933.19|1932.89|1931.17|1930.87|1933.4|1933.01|1930.58|1930.26|1200
1691068500000|2023-08-03 13:15:00|1931.09|1930.79|1932.25|1931.95|1932.5|1932.2|1930.88|1930.58|976
1691068800000|2023-08-03 13:20:00|1932.26|1931.96|1934.42|1934.12|1934.72|1934.35|1931.9|1931.6|1039
1691069100000|2023-08-03 13:25:00|1934.41|1934.11|1933.61|1933.31|1934.75|1934.42|1933.02|1932.67|1144
1691069400000|2023-08-03 13:30:00|1933.57|1933.27|1934.66|1934.36|1935.59|1935.29|1932.93|1932.63|1386
1691069700000|2023-08-03 13:35:00|1934.67|1934.37|1937.62|1937.32|1937.9|1937.6|1934.34|1933.92|1580
1691070000000|2023-08-03 13:40:00|1937.66|1937.36|1935.77|1935.27|1938.1|1937.7|1935.51|1935.17|1317
1691070300000|2023-08-03 13:45:00|1935.76|1935.26|1933.47|1933.17|1935.77|1935.33|1932.68|1932.28|1421
1691070600000|2023-08-03 13:50:00|1933.51|1933.21|1932.89|1932.59|1933.96|1933.65|1932.5|1932.18|1208
1691070900000|2023-08-03 13:55:00|1932.91|1932.61|1932.67|1932.37|1933.01|1932.66|1931.8|1931.35|1094
1691071200000|2023-08-03 14:00:00|1932.56|1932.26|1936.16|1935.86|1937.34|1936.84|1932.56|1932.26|1661
1691071500000|2023-08-03 14:05:00|1936.27|1935.77|1937.32|1937.02|1938.1|1937.68|1934.91|1934.61|1587
1691071800000|2023-08-03 14:10:00|1937.34|1937.04|1934.8|1934.5|1937.34|1937.04|1934.67|1934.32|1225
1691072100000|2023-08-03 14:15:00|1934.79|1934.49|1935.14|1934.84|1935.56|1935.26|1933.79|1933.49|1229
1691072400000|2023-08-03 14:20:00|1935.15|1934.85|1935.28|1934.98|1935.72|1935.42|1933.72|1933.42|1085
1691072700000|2023-08-03 14:25:00|1935.34|1935.04|1938.48|1938.18|1938.63|1938.3|1935.27|1934.97|1246
1691073000000|2023-08-03 14:30:00|1938.31|1938.01|1936.65|1936.35|1938.86|1938.54|1936.53|1936.21|1242
1691073300000|2023-08-03 14:35:00|1936.64|1936.34|1937.52|1937.22|1938.05|1937.75|1936.54|1936.24|1069
1691073600000|2023-08-03 14:40:00|1937.53|1937.23|1936.72|1936.42|1937.79|1937.49|1936.45|1936.15|919
1691073900000|2023-08-03 14:45:00|1936.71|1936.41|1936.51|1936.21|1937.19|1936.86|1935.42|1935.12|900
1691074200000|2023-08-03 14:50:00|1936.48|1936.18|1935.5|1935.2|1936.88|1936.54|1935.08|1934.78|911
1691074500000|2023-08-03 14:55:00|1935.49|1935.19|1935.19|1934.89|1935.96|1935.66|1934.86|1934.49|951
1691074800000|2023-08-03 15:00:00|1935.29|1934.79|1936.39|1936.09|1936.51|1936.21|1934.99|1934.58|958
1691075100000|2023-08-03 15:05:00|1936.4|1936.1|1936.12|1935.62|1936.6|1936.21|1935.59|1935.19|827
1691075400000|2023-08-03 15:10:00|1936.13|1935.63|1936.53|1936.03|1936.72|1936.33|1935.59|1935.2|840
1691075700000|2023-08-03 15:15:00|1936.52|1936.02|1938.43|1938.13|1938.95|1938.65|1936.35|1935.99|1068
1691076000000|2023-08-03 15:20:00|1938.52|1938.02|1937.13|1936.83|1938.68|1938.38|1936.87|1936.48|845
1691076300000|2023-08-03 15:25:00|1937.14|1936.84|1937.65|1937.35|1938.64|1938.24|1936.69|1936.33|697
1691076600000|2023-08-03 15:30:00|1937.68|1937.38|1937.06|1936.76|1938.3|1938|1937.06|1936.76|767
1691076900000|2023-08-03 15:35:00|1937.05|1936.75|1936.82|1936.52|1938.22|1937.83|1936.8|1936.48|601
1691077200000|2023-08-03 15:40:00|1936.81|1936.51|1935.8|1935.5|1936.89|1936.59|1935.62|1935.26|610
1691077500000|2023-08-03 15:45:00|1935.77|1935.47|1934.38|1934.08|1935.77|1935.47|1934.27|1933.95|779
1691077800000|2023-08-03 15:50:00|1934.39|1934.09|1934.26|1933.96|1934.5|1934.12|1933.72|1933.34|826
1691078100000|2023-08-03 15:55:00|1934.18|1933.88|1933.4|1932.9|1934.38|1934.05|1933.01|1932.63|729
1691078400000|2023-08-03 16:00:00|1933.41|1932.91|1933.97|1933.67|1934.24|1933.84|1933.05|1932.75|782
1691078700000|2023-08-03 16:05:00|1933.96|1933.66|1934.26|1933.96|1934.56|1934.26|1933.65|1933.27|545
1691079000000|2023-08-03 16:10:00|1934.27|1933.97|1934.28|1933.98|1934.83|1934.45|1934.05|1933.75|452
1691079300000|2023-08-03 16:15:00|1934.27|1933.97|1934.98|1934.68|1935.11|1934.71|1934.2|1933.79|425
1691079600000|2023-08-03 16:20:00|1934.99|1934.69|1935.12|1934.82|1935.44|1935.1|1934.9|1934.49|470
1691079900000|2023-08-03 16:25:00|1935.13|1934.83|1935.47|1935.17|1935.57|1935.17|1935|1934.64|435
1691080200000|2023-08-03 16:30:00|1935.38|1935.08|1935.12|1934.82|1935.98|1935.65|1935.11|1934.78|409
1691080500000|2023-08-03 16:35:00|1935.13|1934.83|1935.5|1935.2|1935.96|1935.66|1935.12|1934.78|473
1691080800000|2023-08-03 16:40:00|1935.51|1935.21|1935.7|1935.4|1935.9|1935.6|1935.49|1935.13|406
1691081100000|2023-08-03 16:45:00|1935.68|1935.38|1935.85|1935.55|1935.96|1935.65|1935.36|1935.06|385
1691081400000|2023-08-03 16:50:00|1935.88|1935.58|1936.04|1935.74|1936.22|1935.87|1935.86|1935.56|352
1691081700000|2023-08-03 16:55:00|1936.05|1935.75|1935.89|1935.59|1936.22|1935.87|1935.87|1935.5|364
1691082000000|2023-08-03 17:00:00|1935.84|1935.54|1935.65|1935.35|1935.94|1935.64|1935.21|1934.91|331
1691082300000|2023-08-03 17:05:00|1935.64|1935.34|1935.47|1935.17|1936.06|1935.76|1935.33|1935.02|360
1691082600000|2023-08-03 17:10:00|1935.46|1935.16|1935.24|1934.74|1935.75|1935.35|1935.07|1934.71|308
1691082900000|2023-08-03 17:15:00|1935.22|1934.72|1934.61|1934.31|1935.55|1935.25|1934.5|1934.13|378
1691083200000|2023-08-03 17:20:00|1934.62|1934.32|1934.63|1934.33|1934.97|1934.64|1934.35|1934.05|325
1691083500000|2023-08-03 17:25:00|1934.64|1934.34|1933.76|1933.46|1934.64|1934.34|1933.53|1933.23|505
1691083800000|2023-08-03 17:30:00|1933.77|1933.47|1935.25|1934.95|1935.37|1935.06|1933.47|1933.17|426
1691084100000|2023-08-03 17:35:00|1935.23|1934.93|1934.88|1934.58|1935.85|1935.48|1934.81|1934.43|407
1691084400000|2023-08-03 17:40:00|1934.89|1934.59|1934.7|1934.4|1934.95|1934.6|1934.44|1934.14|303
1691084700000|2023-08-03 17:45:00|1934.69|1934.39|1935.17|1934.87|1935.47|1935.17|1934.68|1934.3|338
1691085000000|2023-08-03 17:50:00|1935.19|1934.89|1934.85|1934.55|1935.46|1935.05|1934.85|1934.55|288
1691085300000|2023-08-03 17:55:00|1934.84|1934.54|1934.97|1934.67|1935.24|1934.8|1934.46|1934.16|311
1691085600000|2023-08-03 18:00:00|1934.98|1934.68|1935.52|1935.22|1935.57|1935.26|1934.78|1934.41|275
1691085900000|2023-08-03 18:05:00|1935.51|1935.21|1934.76|1934.26|1935.61|1935.21|1934.66|1934.25|275
1691086200000|2023-08-03 18:10:00|1934.66|1934.36|1934.62|1934.32|1934.96|1934.56|1934.54|1934.22|231
1691086500000|2023-08-03 18:15:00|1934.63|1934.33|1935.01|1934.51|1935.26|1934.96|1934.61|1934.31|327
1691086800000|2023-08-03 18:20:00|1934.98|1934.48|1934.91|1934.61|1935.09|1934.68|1934.71|1934.38|275
1691087100000|2023-08-03 18:25:00|1934.92|1934.62|1934.77|1934.47|1935.22|1934.84|1934.61|1934.22|294
1691087400000|2023-08-03 18:30:00|1934.75|1934.45|1934.33|1934.03|1934.88|1934.54|1934.21|1933.86|266
1691087700000|2023-08-03 18:35:00|1934.28|1933.98|1934.03|1933.73|1934.42|1934.05|1933.8|1933.43|247
1691088000000|2023-08-03 18:40:00|1934.05|1933.75|1933.74|1933.44|1934.28|1933.89|1933.74|1933.44|240
1691088300000|2023-08-03 18:45:00|1933.73|1933.43|1933.11|1932.61|1933.91|1933.53|1932.89|1932.49|360
1691088600000|2023-08-03 18:50:00|1933.1|1932.6|1933.45|1933.15|1933.45|1933.15|1932.94|1932.54|273
1691088900000|2023-08-03 18:55:00|1933.43|1933.13|1933.35|1933.05|1934.02|1933.6|1933.35|1932.99|328
1691089200000|2023-08-03 19:00:00|1933.36|1933.06|1933.46|1933.16|1933.57|1933.27|1933.08|1932.72|445
1691089500000|2023-08-03 19:05:00|1933.47|1933.17|1933.27|1932.97|1933.57|1933.17|1933.19|1932.8|281
1691089800000|2023-08-03 19:10:00|1933.28|1932.98|1933.47|1933.17|1933.76|1933.37|1933.27|1932.91|295
1691090100000|2023-08-03 19:15:00|1933.46|1933.16|1933.02|1932.72|1933.59|1933.2|1932.99|1932.6|289
1691090400000|2023-08-03 19:20:00|1933.03|1932.73|1933.33|1933.03|1933.54|1933.15|1932.72|1932.32|287
1691090700000|2023-08-03 19:25:00|1933.29|1932.99|1933.2|1932.9|1933.49|1933.14|1933.06|1932.72|246
1691091000000|2023-08-03 19:30:00|1933.22|1932.92|1933.42|1933.12|1933.65|1933.25|1933.2|1932.84|222
1691091300000|2023-08-03 19:35:00|1933.41|1933.11|1933.87|1933.57|1934.02|1933.57|1933.31|1932.94|263
1691091600000|2023-08-03 19:40:00|1933.88|1933.58|1934.29|1933.79|1934.29|1933.89|1933.88|1933.56|243
1691091900000|2023-08-03 19:45:00|1934.28|1933.78|1933.9|1933.6|1934.64|1934.27|1933.89|1933.51|335
1691092200000|2023-08-03 19:50:00|1933.88|1933.58|1933.86|1933.56|1934|1933.7|1933.61|1933.24|230
1691092500000|2023-08-03 19:55:00|1933.87|1933.57|1934.47|1934.17|1934.68|1934.38|1933.82|1933.52|343
1691092800000|2023-08-03 20:00:00|1934.46|1934.16|1934.7|1934.2|1934.89|1934.48|1934.36|1933.94|391
1691093100000|2023-08-03 20:05:00|1934.69|1934.19|1934.72|1934.42|1935.01|1934.61|1934.57|1934.19|196
1691093400000|2023-08-03 20:10:00|1934.7|1934.4|1934.84|1934.54|1935|1934.62|1934.64|1934.31|143
1691093700000|2023-08-03 20:15:00|1934.93|1934.43|1934.75|1934.25|1934.93|1934.56|1934.51|1934.12|138
1691094000000|2023-08-03 20:20:00|1934.78|1934.28|1934.59|1934.29|1934.83|1934.53|1934.51|1934.1|172
1691094300000|2023-08-03 20:25:00|1934.61|1934.31|1934.65|1934.35|1934.76|1934.39|1934.46|1934.14|180
1691094600000|2023-08-03 20:30:00|1934.7|1934.4|1934.47|1934.17|1934.87|1934.51|1934.46|1934.09|202
1691094900000|2023-08-03 20:35:00|1934.48|1934.18|1934.63|1934.13|1934.74|1934.34|1934.4|1934.03|177
1691095200000|2023-08-03 20:40:00|1934.64|1934.14|1934.37|1934.07|1934.73|1934.34|1934.23|1933.81|81
1691095500000|2023-08-03 20:45:00|1934.39|1934.09|1934.56|1934.06|1934.67|1934.27|1934.19|1933.78|173
1691095800000|2023-08-03 20:50:00|1934.57|1934.07|1934.57|1934.07|1934.62|1934.22|1934.2|1933.76|162
1691096100000|2023-08-03 20:55:00|1934.56|1934.06|1934.35|1933.85|1934.67|1934.17|1934.22|1933.73|134
1691100000000|2023-08-03 22:00:00|1936.69|1932.04|1935.13|1934.63|1936.78|1935.11|1934.38|1931.78|200
1691100300000|2023-08-03 22:05:00|1935.12|1934.62|1934.79|1934.49|1935.14|1934.67|1934.68|1934.27|206
1691100600000|2023-08-03 22:10:00|1934.92|1934.62|1934.84|1934.54|1935.12|1934.72|1934.71|1934.35|163
1691100900000|2023-08-03 22:15:00|1934.85|1934.55|1935.02|1934.72|1935.24|1934.85|1934.82|1934.41|158
1691101200000|2023-08-03 22:20:00|1935.03|1934.73|1935.98|1935.48|1936.05|1935.67|1935.02|1934.57|209
1691101500000|2023-08-03 22:25:00|1935.97|1935.47|1936.54|1936.04|1936.94|1936.46|1935.62|1935.21|354
1691101800000|2023-08-03 22:30:00|1936.37|1936.07|1936.66|1936.16|1937.39|1936.89|1935.77|1935.27|372
1691102100000|2023-08-03 22:35:00|1936.65|1936.15|1936.78|1936.48|1936.88|1936.48|1936.11|1935.61|314
1691102400000|2023-08-03 22:40:00|1936.88|1936.38|1935.84|1935.34|1937.03|1936.63|1935.73|1935.33|203
1691102700000|2023-08-03 22:45:00|1935.68|1935.38|1935.28|1934.98|1935.83|1935.46|1935.26|1934.85|197
1691103000000|2023-08-03 22:50:00|1935.27|1934.97|1935.11|1934.81|1935.61|1935.25|1935.03|1934.66|200
1691103300000|2023-08-03 22:55:00|1935.12|1934.82|1935.73|1935.43|1935.84|1935.51|1935.11|1934.7|95
1691103600000|2023-08-03 23:00:00|1935.72|1935.42|1935.3|1935|1935.81|1935.42|1934.99|1934.6|193
1691103900000|2023-08-03 23:05:00|1935.4|1934.9|1935.63|1935.13|1935.72|1935.27|1935.26|1934.83|117
1691104200000|2023-08-03 23:10:00|1935.78|1935.28|1935.29|1934.99|1935.78|1935.31|1935.29|1934.91|90
1691104500000|2023-08-03 23:15:00|1935.42|1934.92|1935.39|1934.89|1935.45|1935.05|1935.21|1934.81|70
1691104800000|2023-08-03 23:20:00|1935.4|1934.9|1935.32|1935.02|1935.63|1935.22|1935.3|1934.81|88
1691105100000|2023-08-03 23:25:00|1935.42|1934.92|1935.35|1935.05|1935.52|1935.13|1935.23|1934.81|106
1691105400000|2023-08-03 23:30:00|1935.45|1934.95|1935.67|1935.17|1935.77|1935.39|1935.31|1934.89|143
1691105700000|2023-08-03 23:35:00|1935.66|1935.16|1935.56|1935.06|1935.75|1935.36|1935.27|1934.97|126
1691106000000|2023-08-03 23:40:00|1935.5|1935.2|1935.66|1935.36|1935.79|1935.39|1935.45|1935.05|116
1691106300000|2023-08-03 23:45:00|1935.74|1935.24|1935.75|1935.25|1935.98|1935.59|1935.52|1935.13|247
1691106600000|2023-08-03 23:50:00|1935.76|1935.26|1935.64|1935.34|1935.94|1935.57|1935.54|1935.14|148
1691106900000|2023-08-03 23:55:00|1935.67|1935.37|1936.14|1935.64|1936.16|1935.77|1935.65|1935.25|131
1691107200000|2023-08-04 00:00:00|1936.13|1935.63|1936.03|1935.73|1936.29|1935.91|1935.93|1935.55|261
1691107500000|2023-08-04 00:05:00|1936.13|1935.63|1935.47|1935.17|1936.14|1935.72|1935.43|1935.07|318
1691107800000|2023-08-04 00:10:00|1935.48|1935.18|1935.45|1935.15|1935.84|1935.45|1935.38|1934.98|197
1691108100000|2023-08-04 00:15:00|1935.44|1935.14|1935.33|1935.03|1935.58|1935.18|1935.06|1934.66|252
1691108400000|2023-08-04 00:20:00|1935.34|1935.04|1935.47|1935.17|1935.84|1935.44|1935.29|1934.89|294
1691108700000|2023-08-04 00:25:00|1935.46|1935.16|1935.93|1935.63|1936.03|1935.7|1935.16|1934.76|272
1691109000000|2023-08-04 00:30:00|1935.94|1935.64|1935.88|1935.58|1936.24|1935.93|1935.76|1935.37|257
1691109300000|2023-08-04 00:35:00|1935.89|1935.59|1935.97|1935.67|1936.13|1935.74|1935.62|1935.27|303
1691109600000|2023-08-04 00:40:00|1935.96|1935.66|1936.35|1936.05|1936.48|1936.08|1935.91|1935.51|333
1691109900000|2023-08-04 00:45:00|1936.34|1936.04|1935.87|1935.57|1936.53|1936.16|1935.74|1935.42|354
1691110200000|2023-08-04 00:50:00|1935.97|1935.47|1936.27|1935.97|1936.36|1936.06|1935.76|1935.39|350
1691110500000|2023-08-04 00:55:00|1936.23|1935.93|1936.97|1936.67|1936.99|1936.69|1936.17|1935.79|384
1691110800000|2023-08-04 01:00:00|1936.98|1936.68|1937.01|1936.71|1937.74|1937.36|1936.84|1936.48|805
1691111100000|2023-08-04 01:05:00|1937|1936.7|1936.64|1936.34|1937.22|1936.83|1936.25|1935.86|560
1691111400000|2023-08-04 01:10:00|1936.65|1936.35|1936.36|1935.86|1937.64|1937.24|1936.24|1935.86|676
1691111700000|2023-08-04 01:15:00|1936.35|1935.85|1936.2|1935.9|1936.8|1936.41|1935.81|1935.38|654
1691112000000|2023-08-04 01:20:00|1936.32|1935.82|1936.36|1935.86|1936.51|1936.2|1935.91|1935.53|496
1691112300000|2023-08-04 01:25:00|1936.37|1935.87|1937.77|1937.27|1937.87|1937.48|1936.24|1935.86|484
1691112600000|2023-08-04 01:30:00|1937.68|1937.38|1936.49|1935.99|1938.27|1937.92|1936.36|1935.99|751
1691112900000|2023-08-04 01:35:00|1936.48|1935.98|1936.78|1936.28|1937.28|1936.89|1936.11|1935.78|709
1691113200000|2023-08-04 01:40:00|1936.68|1936.38|1936.88|1936.58|1937.08|1936.75|1936.29|1935.89|714
1691113500000|2023-08-04 01:45:00|1936.86|1936.56|1936.08|1935.78|1937.32|1936.94|1936.05|1935.64|602
1691113800000|2023-08-04 01:50:00|1936.05|1935.75|1936.52|1936.02|1936.68|1936.28|1935.98|1935.58|625
1691114100000|2023-08-04 01:55:00|1936.43|1936.13|1936.7|1936.4|1936.98|1936.61|1936.36|1936|527
1691114400000|2023-08-04 02:00:00|1936.82|1936.32|1936.35|1935.85|1937.84|1937.45|1936.07|1935.77|589
1691114700000|2023-08-04 02:05:00|1936.36|1935.86|1936.39|1935.89|1936.67|1936.26|1935.82|1935.48|690
1691115000000|2023-08-04 02:10:00|1936.4|1935.9|1935.64|1935.14|1936.47|1936.05|1935.47|1935.11|646
1691115300000|2023-08-04 02:15:00|1935.63|1935.13|1936.02|1935.72|1936.47|1936.07|1935.44|1935.01|535
1691115600000|2023-08-04 02:20:00|1936.12|1935.62|1935.15|1934.85|1936.21|1935.81|1935.14|1934.84|547
1691115900000|2023-08-04 02:25:00|1935.09|1934.79|1935.61|1935.31|1935.9|1935.52|1934.92|1934.61|542
1691116200000|2023-08-04 02:30:00|1935.6|1935.3|1935.4|1934.9|1935.74|1935.37|1935.19|1934.75|598
1691116500000|2023-08-04 02:35:00|1935.42|1934.92|1935.99|1935.49|1936.25|1935.86|1935.16|1934.72|563
1691116800000|2023-08-04 02:40:00|1935.98|1935.48|1936.9|1936.4|1936.99|1936.57|1935.69|1935.29|649
1691117100000|2023-08-04 02:45:00|1936.89|1936.39|1936.65|1936.35|1936.89|1936.52|1936.12|1935.71|561
1691117400000|2023-08-04 02:50:00|1936.62|1936.32|1935.84|1935.54|1936.66|1936.32|1935.52|1935.15|565
1691117700000|2023-08-04 02:55:00|1935.95|1935.45|1935.37|1935.07|1935.95|1935.53|1935.25|1934.86|452
1691118000000|2023-08-04 03:00:00|1935.35|1935.05|1935.92|1935.42|1935.92|1935.53|1934.87|1934.48|527
1691118300000|2023-08-04 03:05:00|1935.77|1935.47|1936.23|1935.73|1936.36|1935.96|1935.66|1935.32|459
1691118600000|2023-08-04 03:10:00|1936.18|1935.68|1936.39|1936.09|1936.68|1936.28|1936.06|1935.65|419
1691118900000|2023-08-04 03:15:00|1936.4|1936.1|1936.24|1935.94|1936.53|1936.15|1935.9|1935.53|350
1691119200000|2023-08-04 03:20:00|1936.25|1935.95|1936.54|1936.04|1936.68|1936.22|1936.14|1935.73|311
1691119500000|2023-08-04 03:25:00|1936.53|1936.03|1936.54|1936.24|1936.74|1936.34|1936.4|1936.01|315
1691119800000|2023-08-04 03:30:00|1936.53|1936.23|1936.23|1935.93|1936.7|1936.3|1936.23|1935.81|254
1691120100000|2023-08-04 03:35:00|1936.24|1935.94|1936.28|1935.98|1936.87|1936.47|1936.19|1935.82|294
1691120400000|2023-08-04 03:40:00|1936.27|1935.97|1936.16|1935.86|1936.38|1935.99|1935.98|1935.6|184
1691120700000|2023-08-04 03:45:00|1936.15|1935.85|1935.93|1935.63|1936.32|1935.94|1935.86|1935.47|215
1691121000000|2023-08-04 03:50:00|1935.94|1935.64|1935.48|1934.98|1936.21|1935.82|1935.27|1934.92|219
1691121300000|2023-08-04 03:55:00|1935.47|1934.97|1935.5|1935|1935.79|1935.4|1934.53|1934.2|377
1691121600000|2023-08-04 04:00:00|1935.51|1935.01|1935.49|1934.99|1935.73|1935.34|1934.7|1934.32|345
1691121900000|2023-08-04 04:05:00|1935.5|1935|1935.22|1934.92|1935.53|1935.16|1934.98|1934.59|243
1691122200000|2023-08-04 04:10:00|1935.33|1934.83|1935.13|1934.83|1935.61|1935.25|1935.11|1934.71|252
1691122500000|2023-08-04 04:15:00|1935.12|1934.82|1934.48|1933.98|1935.35|1935.03|1934.29|1933.98|359
1691122800000|2023-08-04 04:20:00|1934.49|1933.99|1934.86|1934.56|1935.21|1934.77|1934.27|1933.88|397
1691123100000|2023-08-04 04:25:00|1934.95|1934.45|1933.84|1933.54|1934.95|1934.58|1933.4|1933|356
1691123400000|2023-08-04 04:30:00|1933.94|1933.44|1934.78|1934.28|1934.87|1934.47|1933.84|1933.39|336
1691123700000|2023-08-04 04:35:00|1934.81|1934.31|1934.92|1934.42|1935.45|1935.05|1934.65|1934.26|294
1691124000000|2023-08-04 04:40:00|1934.91|1934.41|1934.59|1934.29|1935.04|1934.62|1934.36|1933.96|234
1691124300000|2023-08-04 04:45:00|1934.6|1934.3|1934.63|1934.13|1935.44|1935.07|1934.46|1934.03|392
1691124600000|2023-08-04 04:50:00|1934.51|1934.21|1935.36|1934.86|1935.46|1935.07|1934.39|1934.03|323
1691124900000|2023-08-04 04:55:00|1935.26|1934.96|1934.81|1934.51|1935.83|1935.46|1934.65|1934.25|363
1691125200000|2023-08-04 05:00:00|1934.78|1934.48|1934.82|1934.52|1935.29|1934.89|1934.47|1934.07|335
1691125500000|2023-08-04 05:05:00|1934.81|1934.51|1935.4|1934.9|1935.45|1935.08|1934.8|1934.41|180
1691125800000|2023-08-04 05:10:00|1935.41|1934.91|1934.88|1934.58|1935.47|1935.12|1934.62|1934.25|304
1691126100000|2023-08-04 05:15:00|1934.98|1934.48|1935.57|1935.27|1935.85|1935.45|1934.82|1934.48|417
1691126400000|2023-08-04 05:20:00|1935.58|1935.28|1935.98|1935.68|1936.11|1935.73|1935.44|1935.05|388
1691126700000|2023-08-04 05:25:00|1935.96|1935.66|1937.05|1936.75|1937.18|1936.77|1935.7|1935.31|471
1691127000000|2023-08-04 05:30:00|1937.07|1936.77|1936.84|1936.54|1937.3|1936.94|1936.47|1936.01|779
1691127300000|2023-08-04 05:35:00|1936.85|1936.55|1936.58|1936.08|1936.92|1936.58|1936.18|1935.81|480
1691127600000|2023-08-04 05:40:00|1936.51|1936.21|1937.25|1936.75|1937.33|1936.94|1936.51|1936.13|468
1691127900000|2023-08-04 05:45:00|1937.15|1936.85|1937.57|1937.27|1937.67|1937.35|1936.84|1936.44|492
1691128200000|2023-08-04 05:50:00|1937.53|1937.23|1937.05|1936.75|1937.76|1937.37|1936.97|1936.57|475
1691128500000|2023-08-04 05:55:00|1937.04|1936.74|1936.5|1936.2|1937.11|1936.74|1936.38|1935.98|285
1691128800000|2023-08-04 06:00:00|1936.51|1936.21|1935.62|1935.32|1936.69|1936.29|1935.26|1934.86|702
1691129100000|2023-08-04 06:05:00|1935.65|1935.35|1934.37|1933.87|1936.17|1935.67|1934.2|1933.87|619
1691129400000|2023-08-04 06:10:00|1934.36|1933.86|1934.31|1933.81|1934.97|1934.67|1932.89|1932.59|787
1691129700000|2023-08-04 06:15:00|1934.36|1933.86|1934.77|1934.47|1935.52|1935.1|1934.07|1933.71|611
1691130000000|2023-08-04 06:20:00|1934.79|1934.49|1934.53|1934.03|1935.01|1934.65|1934.31|1933.91|501
1691130300000|2023-08-04 06:25:00|1934.52|1934.02|1933.97|1933.67|1934.86|1934.46|1933.88|1933.48|474
1691130600000|2023-08-04 06:30:00|1933.96|1933.66|1932.99|1932.49|1934.07|1933.7|1932.77|1932.35|701
1691130900000|2023-08-04 06:35:00|1932.98|1932.48|1933.55|1933.05|1933.59|1933.21|1932.33|1931.93|746
1691131200000|2023-08-04 06:40:00|1933.54|1933.04|1933.37|1933.07|1933.6|1933.21|1932.96|1932.56|416
1691131500000|2023-08-04 06:45:00|1933.4|1933.1|1933.7|1933.2|1933.77|1933.34|1932.98|1932.61|524
1691131800000|2023-08-04 06:50:00|1933.69|1933.19|1933.4|1932.9|1933.69|1933.3|1933.11|1932.68|566
1691132100000|2023-08-04 06:55:00|1933.39|1932.89|1933.3|1933|1933.6|1933.3|1933.18|1932.81|457
1691132400000|2023-08-04 07:00:00|1933.29|1932.99|1933.37|1933.07|1933.59|1933.18|1932.72|1932.37|732
1691132700000|2023-08-04 07:05:00|1933.48|1932.98|1933.42|1933.12|1933.58|1933.25|1933.22|1932.88|536
1691133000000|2023-08-04 07:10:00|1933.43|1933.13|1934.09|1933.79|1934.43|1934.04|1933.33|1932.99|548
1691133300000|2023-08-04 07:15:00|1934.08|1933.78|1932.98|1932.48|1934.15|1933.85|1932.87|1932.47|475
1691133600000|2023-08-04 07:20:00|1932.89|1932.59|1932.95|1932.45|1933.35|1932.95|1932.49|1932.1|581
1691133900000|2023-08-04 07:25:00|1932.94|1932.44|1933.08|1932.58|1933.19|1932.81|1932.32|1931.91|645
1691134200000|2023-08-04 07:30:00|1932.98|1932.68|1933.46|1933.16|1933.62|1933.28|1932.76|1932.38|531
1691134500000|2023-08-04 07:35:00|1933.48|1933.18|1933.8|1933.5|1934.01|1933.63|1933.24|1932.9|448
1691134800000|2023-08-04 07:40:00|1933.79|1933.49|1933.76|1933.46|1933.99|1933.64|1933.53|1933.17|470
1691135100000|2023-08-04 07:45:00|1933.63|1933.33|1933.75|1933.25|1934.25|1933.81|1933.23|1932.8|415
1691135400000|2023-08-04 07:50:00|1933.66|1933.36|1933.46|1933.16|1934.08|1933.74|1932.97|1932.58|485
1691135700000|2023-08-04 07:55:00|1933.44|1933.14|1933.1|1932.8|1933.68|1933.35|1932.71|1932.29|448
1691136000000|2023-08-04 08:00:00|1933.11|1932.81|1932.7|1932.2|1933.13|1932.81|1932.41|1931.99|585
1691136300000|2023-08-04 08:05:00|1932.59|1932.29|1933.31|1933.01|1933.37|1933.01|1932.39|1932.04|558
1691136600000|2023-08-04 08:10:00|1933.37|1932.87|1933.57|1933.27|1933.65|1933.35|1932.89|1932.59|503
1691136900000|2023-08-04 08:15:00|1933.6|1933.3|1933.5|1933.2|1933.92|1933.57|1933.47|1933.17|348
1691137200000|2023-08-04 08:20:00|1933.49|1933.19|1933.16|1932.86|1933.77|1933.38|1933.16|1932.86|303
1691137500000|2023-08-04 08:25:00|1933.17|1932.87|1933.59|1933.29|1933.85|1933.55|1933.08|1932.74|387
1691137800000|2023-08-04 08:30:00|1933.69|1933.19|1933.36|1933.06|1933.69|1933.34|1933.07|1932.68|360
1691138100000|2023-08-04 08:35:00|1933.35|1933.05|1933.85|1933.55|1933.97|1933.62|1933|1932.64|430
1691138400000|2023-08-04 08:40:00|1933.79|1933.49|1933.27|1932.97|1933.86|1933.56|1932.87|1932.57|515
1691138700000|2023-08-04 08:45:00|1933.31|1933.01|1932.71|1932.41|1933.38|1933.08|1932.67|1932.37|433
1691139000000|2023-08-04 08:50:00|1932.69|1932.39|1932.49|1932.19|1933.12|1932.75|1932.37|1932.07|470
1691139300000|2023-08-04 08:55:00|1932.48|1932.18|1932.66|1932.36|1933.06|1932.71|1932.48|1932.18|447
1691139600000|2023-08-04 09:00:00|1932.62|1932.32|1933.43|1933.13|1933.57|1933.18|1932.62|1932.27|398
1691139900000|2023-08-04 09:05:00|1933.53|1933.03|1933.24|1932.94|1933.71|1933.34|1933.15|1932.8|382
1691140200000|2023-08-04 09:10:00|1933.23|1932.93|1934.09|1933.79|1934.33|1933.92|1933.2|1932.81|390
1691140500000|2023-08-04 09:15:00|1934.08|1933.78|1934.01|1933.71|1934.32|1934|1933.83|1933.47|315
1691140800000|2023-08-04 09:20:00|1934|1933.7|1933.49|1933.19|1934.23|1933.84|1933.49|1933.09|398
1691141100000|2023-08-04 09:25:00|1933.48|1933.18|1934.49|1933.99|1934.53|1934.14|1933.31|1932.93|385
1691141400000|2023-08-04 09:30:00|1934.48|1933.98|1933.32|1933.02|1934.49|1934.07|1933.08|1932.75|473
1691141700000|2023-08-04 09:35:00|1933.33|1933.03|1933.73|1933.23|1933.82|1933.44|1932.39|1932.05|456
1691142000000|2023-08-04 09:40:00|1933.72|1933.22|1934|1933.7|1934.11|1933.76|1933.4|1933.01|390
1691142300000|2023-08-04 09:45:00|1934.01|1933.71|1933.74|1933.24|1934.24|1933.87|1933.56|1933.17|407
1691142600000|2023-08-04 09:50:00|1933.64|1933.34|1933.93|1933.63|1934.13|1933.81|1933.55|1933.19|413
1691142900000|2023-08-04 09:55:00|1933.9|1933.6|1933.73|1933.43|1934.19|1933.89|1933.62|1933.25|473
1691143200000|2023-08-04 10:00:00|1933.8|1933.5|1933.41|1933.11|1934.06|1933.74|1933.33|1933.03|362
1691143500000|2023-08-04 10:05:00|1933.38|1933.08|1932.84|1932.54|1933.45|1933.15|1932.71|1932.4|468
1691143800000|2023-08-04 10:10:00|1932.81|1932.51|1932.8|1932.5|1932.83|1932.53|1932.53|1932.18|365
1691144100000|2023-08-04 10:15:00|1932.77|1932.47|1932.64|1932.34|1932.99|1932.69|1932.57|1932.18|330
1691144400000|2023-08-04 10:20:00|1932.62|1932.32|1932.19|1931.89|1932.71|1932.41|1932.18|1931.88|281
1691144700000|2023-08-04 10:25:00|1932.18|1931.88|1932.15|1931.85|1932.62|1932.32|1932.03|1931.73|390
1691145000000|2023-08-04 10:30:00|1932.16|1931.86|1931.84|1931.54|1932.42|1932.1|1931.7|1931.34|475
1691145300000|2023-08-04 10:35:00|1931.83|1931.53|1932.25|1931.75|1932.25|1931.93|1931.45|1931.08|397
1691145600000|2023-08-04 10:40:00|1932.16|1931.86|1932.73|1932.43|1932.98|1932.63|1932.1|1931.75|442
1691145900000|2023-08-04 10:45:00|1932.74|1932.44|1933.38|1933.08|1933.56|1933.24|1932.46|1932.13|385
1691146200000|2023-08-04 10:50:00|1933.39|1933.09|1932.05|1931.75|1933.58|1933.17|1932.05|1931.75|351
1691146500000|2023-08-04 10:55:00|1932.04|1931.74|1933.02|1932.72|1933.02|1932.72|1931.85|1931.55|319
1691146800000|2023-08-04 11:00:00|1932.99|1932.69|1933.33|1933.03|1933.43|1933.04|1932.67|1932.32|488
1691147100000|2023-08-04 11:05:00|1933.32|1933.02|1933.15|1932.85|1933.65|1933.32|1932.81|1932.5|378
1691147400000|2023-08-04 11:10:00|1933.1|1932.8|1932.79|1932.49|1933.36|1932.99|1932.66|1932.31|402
1691147700000|2023-08-04 11:15:00|1932.78|1932.48|1933.45|1933.15|1933.59|1933.28|1932.68|1932.37|340
1691148000000|2023-08-04 11:20:00|1933.47|1933.17|1933.21|1932.91|1933.49|1933.18|1932.93|1932.63|320
1691148300000|2023-08-04 11:25:00|1933.2|1932.9|1933.15|1932.85|1933.56|1933.18|1933.01|1932.69|288
1691148600000|2023-08-04 11:30:00|1933.14|1932.84|1932.4|1932.1|1933.17|1932.87|1932.29|1931.88|366
1691148900000|2023-08-04 11:35:00|1932.39|1932.09|1932.15|1931.85|1932.85|1932.55|1931.99|1931.58|489
1691149200000|2023-08-04 11:40:00|1932.14|1931.84|1932.52|1932.22|1932.73|1932.43|1932.07|1931.7|347
1691149500000|2023-08-04 11:45:00|1932.5|1932.2|1932.12|1931.82|1933.32|1932.99|1931.55|1931.13|482
1691149800000|2023-08-04 11:50:00|1932.13|1931.83|1933.01|1932.71|1933.13|1932.78|1932.02|1931.72|493
1691150100000|2023-08-04 11:55:00|1933.02|1932.72|1932.51|1932.21|1933.31|1933.01|1932.33|1932.01|455
1691150400000|2023-08-04 12:00:00|1932.52|1932.22|1931.38|1931.08|1932.6|1932.3|1931.11|1930.81|682
1691150700000|2023-08-04 12:05:00|1931.37|1931.07|1931.26|1930.96|1931.67|1931.37|1930.6|1930.28|713
1691151000000|2023-08-04 12:10:00|1931.27|1930.97|1931.52|1931.22|1931.82|1931.52|1930.73|1930.36|791
1691151300000|2023-08-04 12:15:00|1931.47|1931.17|1931.58|1931.28|1932.01|1931.62|1930.98|1930.62|849
1691151600000|2023-08-04 12:20:00|1931.41|1931.11|1932.81|1932.51|1933.17|1932.83|1930.73|1930.43|1012
1691151900000|2023-08-04 12:25:00|1932.83|1932.53|1932.49|1931.99|1933.98|1932.86|1932.25|1931.23|1065
1691152200000|2023-08-04 12:30:00|1933.25|1931.71|1935.63|1935.13|1938.65|1938.15|1926.69|1923.15|2172
1691152500000|2023-08-04 12:35:00|1935.67|1935.17|1937.63|1937.33|1938.13|1937.82|1933.95|1933.65|2000
1691152800000|2023-08-04 12:40:00|1937.59|1937.29|1939.88|1939.58|1943.15|1942.85|1936.7|1936.3|2002
1691153100000|2023-08-04 12:45:00|1940|1939.7|1941.79|1941.29|1942.44|1942.14|1938.93|1938.63|1786
1691153400000|2023-08-04 12:50:00|1941.71|1941.41|1941.8|1941.5|1942.53|1942.23|1939.65|1939.28|1658
1691153700000|2023-08-04 12:55:00|1941.81|1941.51|1939.39|1938.89|1942.27|1941.94|1938.99|1938.59|1479
1691154000000|2023-08-04 13:00:00|1939.22|1938.92|1943.21|1942.71|1943.24|1942.94|1938.93|1938.63|1705
1691154300000|2023-08-04 13:05:00|1943.11|1942.81|1943.59|1943.29|1944.95|1944.65|1942.8|1942.5|1653
1691154600000|2023-08-04 13:10:00|1943.51|1943.21|1944|1943.7|1944.35|1944.05|1942.71|1942.41|1391
1691154900000|2023-08-04 13:15:00|1943.95|1943.65|1941.24|1940.94|1944.18|1943.88|1941.23|1940.93|1501
1691155200000|2023-08-04 13:20:00|1941.25|1940.95|1940.75|1940.45|1943.67|1943.37|1940.7|1940.4|1261
1691155500000|2023-08-04 13:25:00|1940.76|1940.46|1941.97|1941.47|1942.28|1941.98|1940.04|1939.74|1231
1691155800000|2023-08-04 13:30:00|1942.08|1941.78|1943.23|1942.93|1944.39|1944.09|1942.05|1941.75|1638
1691156100000|2023-08-04 13:35:00|1942.97|1942.67|1945.56|1945.26|1947.14|1946.84|1942.68|1942.38|1778
1691156400000|2023-08-04 13:40:00|1945.57|1945.27|1946.32|1946.02|1946.67|1946.29|1944.61|1944.31|1594
1691156700000|2023-08-04 13:45:00|1946.15|1945.85|1945.96|1945.66|1946.98|1946.66|1944.81|1944.43|1574
1691157000000|2023-08-04 13:50:00|1945.85|1945.55|1944.29|1943.99|1946.5|1946.2|1944.23|1943.82|1483
1691157300000|2023-08-04 13:55:00|1944.24|1943.94|1943.74|1943.24|1945.15|1944.85|1942.74|1942.44|1413
1691157600000|2023-08-04 14:00:00|1943.36|1943.06|1942.35|1942.05|1943.45|1943.15|1942.13|1941.83|1346
1691157900000|2023-08-04 14:05:00|1942.31|1942.01|1941.54|1941.24|1942.61|1942.31|1940.56|1940.26|1373
1691158200000|2023-08-04 14:10:00|1941.53|1941.23|1942.62|1942.32|1943.23|1942.93|1941.32|1940.92|1150
1691158500000|2023-08-04 14:15:00|1942.63|1942.33|1943.76|1943.46|1944.07|1943.77|1942.43|1942.13|1167
1691158800000|2023-08-04 14:20:00|1943.77|1943.47|1943.35|1943.05|1944.07|1943.77|1942.76|1942.46|1077
1691159100000|2023-08-04 14:25:00|1943.38|1943.08|1941.8|1941.5|1943.86|1943.56|1941.73|1941.43|1082
1691159400000|2023-08-04 14:30:00|1941.77|1941.47|1943.46|1943.16|1944.24|1943.94|1941.5|1941.2|1095
1691159700000|2023-08-04 14:35:00|1943.28|1942.98|1942.67|1942.37|1943.55|1943.25|1942.35|1942.05|994
1691160000000|2023-08-04 14:40:00|1942.65|1942.35|1942.58|1942.28|1943.03|1942.73|1940.97|1940.67|1020
1691160300000|2023-08-04 14:45:00|1942.59|1942.29|1940.5|1940.2|1942.67|1942.37|1940.39|1939.99|977
1691160600000|2023-08-04 14:50:00|1940.43|1940.13|1939.55|1939.25|1941.2|1940.9|1939.49|1939.19|1051
1691160900000|2023-08-04 14:55:00|1939.48|1939.18|1939.22|1938.92|1939.96|1939.64|1939.09|1938.79|995
1691161200000|2023-08-04 15:00:00|1939.24|1938.94|1938.47|1938.17|1939.49|1939.19|1937.77|1937.45|1006
1691161500000|2023-08-04 15:05:00|1938.48|1938.18|1939.32|1939.02|1939.47|1939.1|1938.1|1937.76|885
1691161800000|2023-08-04 15:10:00|1939.35|1939.05|1939.91|1939.61|1940.52|1940.21|1939.3|1939|701
1691162100000|2023-08-04 15:15:00|1939.93|1939.63|1940.35|1940.05|1940.58|1940.28|1939.92|1939.62|641
1691162400000|2023-08-04 15:20:00|1940.36|1940.06|1941.59|1941.29|1941.77|1941.43|1940.27|1939.97|695
1691162700000|2023-08-04 15:25:00|1941.65|1941.35|1940.65|1940.35|1941.7|1941.4|1940.54|1940.17|707
1691163000000|2023-08-04 15:30:00|1940.66|1940.36|1940.97|1940.67|1941.98|1941.68|1940.62|1940.29|681
1691163300000|2023-08-04 15:35:00|1940.96|1940.66|1942.24|1941.94|1942.33|1942.03|1940.85|1940.55|592
1691163600000|2023-08-04 15:40:00|1942.25|1941.95|1943.8|1943.5|1943.99|1943.69|1942.25|1941.95|811
1691163900000|2023-08-04 15:45:00|1943.79|1943.49|1943.65|1943.35|1944.24|1943.86|1943.33|1943.01|706
1691164200000|2023-08-04 15:50:00|1943.73|1943.23|1943.98|1943.68|1944.13|1943.83|1943.41|1943.02|600
1691164500000|2023-08-04 15:55:00|1943.97|1943.67|1942.92|1942.62|1944.18|1943.88|1942.77|1942.41|693
1691164800000|2023-08-04 16:00:00|1942.91|1942.61|1942.72|1942.42|1943.06|1942.72|1942.22|1941.92|480
1691165100000|2023-08-04 16:05:00|1942.73|1942.43|1941.34|1941.04|1942.84|1942.54|1941.33|1940.95|543
1691165400000|2023-08-04 16:10:00|1941.27|1940.97|1941.69|1941.39|1941.85|1941.48|1941.19|1940.87|524
1691165700000|2023-08-04 16:15:00|1941.7|1941.4|1941.27|1940.97|1942.05|1941.7|1941.02|1940.67|492
1691166000000|2023-08-04 16:20:00|1941.26|1940.96|1941.77|1941.47|1942|1941.62|1941.1|1940.8|501
1691166300000|2023-08-04 16:25:00|1941.87|1941.57|1942.77|1942.47|1942.77|1942.47|1941.76|1941.46|538
1691166600000|2023-08-04 16:30:00|1942.83|1942.53|1943.21|1942.91|1943.21|1942.91|1942.51|1942.18|398
1691166900000|2023-08-04 16:35:00|1943.22|1942.92|1942.83|1942.53|1943.78|1943.44|1942.68|1942.38|436
1691167200000|2023-08-04 16:40:00|1942.82|1942.52|1943.24|1942.94|1943.34|1942.94|1942.62|1942.3|485
1691167500000|2023-08-04 16:45:00|1943.2|1942.9|1943.05|1942.75|1943.57|1943.24|1943.05|1942.72|483
1691167800000|2023-08-04 16:50:00|1943.1|1942.6|1942.41|1942.11|1943.1|1942.8|1942.39|1942.02|475
1691168100000|2023-08-04 16:55:00|1942.42|1942.12|1941.95|1941.65|1942.52|1942.18|1941.81|1941.44|498
1691168400000|2023-08-04 17:00:00|1941.94|1941.64|1941.84|1941.54|1942.34|1942.04|1941.81|1941.49|294
1691168700000|2023-08-04 17:05:00|1941.83|1941.53|1941.95|1941.65|1942.05|1941.75|1941.56|1941.17|345
1691169000000|2023-08-04 17:10:00|1941.96|1941.66|1941.79|1941.49|1942.07|1941.77|1941.72|1941.33|246
1691169300000|2023-08-04 17:15:00|1941.8|1941.5|1941.06|1940.76|1941.86|1941.5|1940.84|1940.51|406
1691169600000|2023-08-04 17:20:00|1941.02|1940.72|1941.45|1941.15|1941.68|1941.3|1941.02|1940.69|470
1691169900000|2023-08-04 17:25:00|1941.46|1941.16|1940.92|1940.62|1941.66|1941.32|1940.81|1940.48|597
1691170200000|2023-08-04 17:30:00|1940.94|1940.64|1941.26|1940.96|1941.88|1941.51|1940.94|1940.6|438
1691170500000|2023-08-04 17:35:00|1941.36|1941.06|1941.65|1941.35|1942.07|1941.68|1941.26|1940.87|341
1691170800000|2023-08-04 17:40:00|1941.64|1941.34|1942.04|1941.74|1942.07|1941.77|1941.37|1941.02|308
1691171100000|2023-08-04 17:45:00|1942.05|1941.75|1941.84|1941.54|1942.16|1941.81|1941.68|1941.33|278
1691171400000|2023-08-04 17:50:00|1941.85|1941.55|1942.2|1941.9|1942.39|1942.09|1941.85|1941.55|267
1691171700000|2023-08-04 17:55:00|1942.21|1941.91|1942.17|1941.87|1942.41|1942.11|1942.1|1941.78|352
1691172000000|2023-08-04 18:00:00|1942.18|1941.88|1942.16|1941.86|1942.26|1941.96|1941.71|1941.37|343
1691172300000|2023-08-04 18:05:00|1942.15|1941.85|1941.41|1941.11|1942.34|1942.02|1941.35|1941.05|381
1691172600000|2023-08-04 18:10:00|1941.4|1941.1|1941.01|1940.71|1941.55|1941.21|1941.01|1940.62|304
1691172900000|2023-08-04 18:15:00|1941.02|1940.72|1941.01|1940.71|1941.19|1940.87|1940.74|1940.44|391
1691173200000|2023-08-04 18:20:00|1941.03|1940.73|1940.74|1940.44|1941.22|1940.91|1940.55|1940.23|448
1691173500000|2023-08-04 18:25:00|1940.73|1940.43|1940.47|1940.17|1940.89|1940.46|1940.36|1940.01|449
1691173800000|2023-08-04 18:30:00|1940.48|1940.18|1940.77|1940.47|1941.02|1940.62|1940.03|1939.7|425
1691174100000|2023-08-04 18:35:00|1940.76|1940.46|1940.72|1940.42|1940.89|1940.55|1940.33|1940.03|328
1691174400000|2023-08-04 18:40:00|1940.73|1940.43|1941.06|1940.76|1941.41|1941.05|1940.64|1940.34|325
1691174700000|2023-08-04 18:45:00|1941.05|1940.75|1941.11|1940.81|1941.42|1941.05|1940.98|1940.62|371
1691175000000|2023-08-04 18:50:00|1941.21|1940.71|1941.42|1941.12|1941.53|1941.14|1941.02|1940.71|354
1691175300000|2023-08-04 18:55:00|1941.43|1941.13|1941.51|1941.21|1941.71|1941.34|1941.03|1940.7|499
1691175600000|2023-08-04 19:00:00|1941.52|1941.22|1941.52|1941.22|1942.07|1941.73|1941.4|1941.08|420
1691175900000|2023-08-04 19:05:00|1941.53|1941.23|1941.58|1941.28|1941.83|1941.44|1941.42|1941.01|243
1691176200000|2023-08-04 19:10:00|1941.57|1941.27|1941.39|1941.09|1941.79|1941.43|1941.14|1940.84|172
1691176500000|2023-08-04 19:15:00|1941.4|1941.1|1941.32|1941.02|1941.74|1941.39|1940.93|1940.61|328
1691176800000|2023-08-04 19:20:00|1941.3|1941|1941.58|1941.28|1941.9|1941.51|1941.13|1940.83|344
1691177100000|2023-08-04 19:25:00|1941.54|1941.24|1941.7|1941.4|1941.75|1941.4|1941.16|1940.85|263
1691177400000|2023-08-04 19:30:00|1941.69|1941.39|1942.1|1941.8|1942.14|1941.84|1941.63|1941.3|295
1691177700000|2023-08-04 19:35:00|1942.09|1941.79|1942.22|1941.92|1942.88|1942.54|1942.08|1941.72|424
1691178000000|2023-08-04 19:40:00|1942.23|1941.93|1941.84|1941.54|1942.81|1942.43|1941.64|1941.24|382
1691178300000|2023-08-04 19:45:00|1941.85|1941.55|1941.59|1941.29|1941.86|1941.55|1941.46|1941.08|226
1691178600000|2023-08-04 19:50:00|1941.58|1941.28|1941.49|1940.99|1941.67|1941.32|1941.07|1940.72|406
1691178900000|2023-08-04 19:55:00|1941.48|1940.98|1941.56|1941.26|1941.73|1941.38|1941.21|1940.83|475
1691179200000|2023-08-04 20:00:00|1941.54|1941.24|1941.86|1941.36|1942.05|1941.55|1941.3|1941|543
1691179500000|2023-08-04 20:05:00|1941.89|1941.39|1942.19|1941.69|1942.27|1941.86|1941.79|1941.35|292
1691179800000|2023-08-04 20:10:00|1942.16|1941.66|1942.32|1942.02|1942.47|1942.05|1942.07|1941.64|310
1691180100000|2023-08-04 20:15:00|1942.33|1942.03|1942.12|1941.62|1942.43|1942.04|1941.95|1941.56|245
1691180400000|2023-08-04 20:20:00|1942.11|1941.61|1942.15|1941.65|1942.32|1941.93|1941.96|1941.54|277
1691180700000|2023-08-04 20:25:00|1942.16|1941.66|1941.98|1941.68|1942.37|1941.95|1941.93|1941.51|268
1691181000000|2023-08-04 20:30:00|1941.99|1941.69|1942.23|1941.73|1942.26|1941.86|1941.99|1941.58|164
1691181300000|2023-08-04 20:35:00|1942.2|1941.7|1942.61|1942.11|1942.69|1942.27|1941.97|1941.64|277
1691181600000|2023-08-04 20:40:00|1942.52|1942.02|1942.87|1942.57|1943.09|1942.69|1942.36|1941.96|309
1691181900000|2023-08-04 20:45:00|1942.89|1942.59|1943.18|1942.68|1943.23|1942.73|1942.68|1942.18|320
1691182200000|2023-08-04 20:50:00|1943.19|1942.69|1943.09|1942.59|1943.72|1943.22|1942.72|1942.22|398
1691182500000|2023-08-04 20:55:00|1943.1|1942.6|1943.15|1942.65|1943.33|1942.83|1942.8|1942.3|260
1691359200000|2023-08-06 22:00:00|1942.6|1942.1|1942.64|1942.34|1943.35|1942.85|1942.43|1942|254
1691359500000|2023-08-06 22:05:00|1942.77|1942.47|1943.86|1943.36|1943.94|1943.5|1942.65|1942.27|280
1691359800000|2023-08-06 22:10:00|1943.81|1943.31|1944.92|1944.62|1945.07|1944.62|1943.75|1943.29|352
1691360100000|2023-08-06 22:15:00|1944.95|1944.65|1946.08|1945.78|1946.14|1945.79|1944.66|1944.19|383
1691360400000|2023-08-06 22:20:00|1946.05|1945.75|1946.48|1946.18|1947.13|1946.63|1943.8|1943.5|558
1691360700000|2023-08-06 22:25:00|1946.49|1946.19|1945.67|1945.17|1947.04|1946.58|1945.49|1945.01|242
1691361000000|2023-08-06 22:30:00|1945.64|1945.14|1944.28|1943.78|1945.64|1945.21|1944.11|1943.71|276
1691361300000|2023-08-06 22:35:00|1944.3|1943.8|1944.03|1943.73|1944.56|1944.13|1943.83|1943.37|233
1691361600000|2023-08-06 22:40:00|1944.13|1943.63|1943.69|1943.39|1944.23|1943.87|1943.63|1943.23|222
1691361900000|2023-08-06 22:45:00|1943.67|1943.37|1944|1943.5|1944.1|1943.7|1943.33|1942.93|184
1691362200000|2023-08-06 22:50:00|1944.01|1943.51|1943.11|1942.61|1944.24|1943.79|1942.93|1942.48|265
1691362500000|2023-08-06 22:55:00|1943.02|1942.72|1943.95|1943.65|1943.95|1943.65|1942.99|1942.61|201
1691362800000|2023-08-06 23:00:00|1943.96|1943.66|1943.43|1943.13|1944.04|1943.66|1943.19|1942.84|236
1691363100000|2023-08-06 23:05:00|1943.53|1943.03|1943.69|1943.39|1944.01|1943.6|1943.39|1943.02|188
1691363400000|2023-08-06 23:10:00|1943.8|1943.3|1943.68|1943.18|1943.93|1943.52|1943.41|1942.96|210
1691363700000|2023-08-06 23:15:00|1943.71|1943.21|1943.56|1943.06|1943.88|1943.52|1943.43|1943.03|172
1691364000000|2023-08-06 23:20:00|1943.53|1943.03|1943.41|1942.91|1943.72|1943.26|1943.28|1942.86|126
1691364300000|2023-08-06 23:25:00|1943.42|1942.92|1943.28|1942.98|1943.53|1943.16|1942.9|1942.54|207
1691364600000|2023-08-06 23:30:00|1943.36|1942.86|1943.3|1943|1943.42|1943.03|1942.97|1942.6|234
1691364900000|2023-08-06 23:35:00|1943.41|1942.91|1943.46|1943.16|1943.66|1943.25|1943.22|1942.83|171
1691365200000|2023-08-06 23:40:00|1943.47|1943.17|1943.64|1943.14|1943.9|1943.48|1943.44|1943.05|275
1691365500000|2023-08-06 23:45:00|1943.57|1943.07|1943.76|1943.26|1943.84|1943.43|1943.39|1942.95|290
1691365800000|2023-08-06 23:50:00|1943.66|1943.36|1943.68|1943.38|1943.85|1943.46|1943.55|1943.15|206
1691366100000|2023-08-06 23:55:00|1943.69|1943.39|1944.15|1943.65|1944.36|1943.88|1943.18|1942.84|364
1691366400000|2023-08-07 00:00:00|1944.23|1943.73|1943.43|1943.13|1944.4|1944.02|1943.18|1942.8|401
1691366700000|2023-08-07 00:05:00|1943.44|1943.14|1943.97|1943.67|1944.08|1943.75|1943.33|1942.98|383
1691367000000|2023-08-07 00:10:00|1943.98|1943.68|1945.2|1944.9|1945.31|1944.95|1943.95|1943.58|436
1691367300000|2023-08-07 00:15:00|1945.21|1944.91|1944.78|1944.48|1945.62|1945.22|1944.71|1944.41|441
1691367600000|2023-08-07 00:20:00|1944.73|1944.43|1945.05|1944.75|1945.41|1945.11|1944.69|1944.36|274
1691367900000|2023-08-07 00:25:00|1945.04|1944.74|1944.03|1943.53|1945.19|1944.89|1943.77|1943.38|233
1691368200000|2023-08-07 00:30:00|1944.08|1943.58|1944.33|1944.03|1944.44|1944.11|1943.91|1943.48|202
1691368500000|2023-08-07 00:35:00|1944.35|1944.05|1944.05|1943.75|1944.44|1944.1|1943.98|1943.59|139
1691368800000|2023-08-07 00:40:00|1944.15|1943.65|1944.32|1944.02|1944.39|1944.04|1943.78|1943.4|222
1691369100000|2023-08-07 00:45:00|1944.3|1944|1944.7|1944.4|1944.77|1944.47|1944.3|1944|170
1691369400000|2023-08-07 00:50:00|1944.69|1944.39|1944.39|1944.09|1944.92|1944.62|1944.27|1943.89|421
1691369700000|2023-08-07 00:55:00|1944.42|1944.12|1944.66|1944.16|1945.02|1944.58|1944.35|1943.98|429
1691370000000|2023-08-07 01:00:00|1944.64|1944.14|1943.62|1943.32|1944.64|1944.18|1943.51|1943.12|632
1691370300000|2023-08-07 01:05:00|1943.61|1943.31|1943.24|1942.94|1944.03|1943.69|1943.22|1942.83|452
1691370600000|2023-08-07 01:10:00|1943.25|1942.95|1943.26|1942.96|1943.65|1943.35|1942.78|1942.36|523
1691370900000|2023-08-07 01:15:00|1943.25|1942.95|1943.1|1942.6|1943.97|1943.6|1942.91|1942.51|570
1691371200000|2023-08-07 01:20:00|1943.01|1942.71|1943.64|1943.34|1943.72|1943.42|1942.84|1942.45|463
1691371500000|2023-08-07 01:25:00|1943.65|1943.35|1942.83|1942.33|1943.97|1943.67|1942.52|1942.15|522
1691371800000|2023-08-07 01:30:00|1942.7|1942.4|1942.53|1942.03|1942.99|1942.61|1942.16|1941.79|757
1691372100000|2023-08-07 01:35:00|1942.5|1942|1942.19|1941.69|1942.65|1942.26|1941.98|1941.58|509
1691372400000|2023-08-07 01:40:00|1942.16|1941.66|1941.97|1941.67|1942.45|1942.07|1941.95|1941.58|440
1691372700000|2023-08-07 01:45:00|1941.96|1941.66|1941.88|1941.58|1942.27|1941.87|1941.38|1941.02|569
1691373000000|2023-08-07 01:50:00|1941.94|1941.64|1942.49|1942.19|1942.57|1942.21|1941.79|1941.48|502
1691373300000|2023-08-07 01:55:00|1942.51|1942.21|1942.6|1942.3|1942.96|1942.56|1942.38|1942|365
1691373600000|2023-08-07 02:00:00|1942.61|1942.31|1942.3|1942|1943.11|1942.8|1942.22|1941.81|368
1691373900000|2023-08-07 02:05:00|1942.29|1941.99|1941.81|1941.31|1942.46|1942.13|1941.57|1941.19|355
1691374200000|2023-08-07 02:10:00|1941.8|1941.3|1941.2|1940.7|1941.88|1941.54|1940.88|1940.49|466
1691374500000|2023-08-07 02:15:00|1941.21|1940.71|1941.48|1940.98|1941.51|1941.12|1940.66|1940.24|311
1691374800000|2023-08-07 02:20:00|1941.49|1940.99|1941.38|1940.88|1941.75|1941.38|1941.28|1940.88|245
1691375100000|2023-08-07 02:25:00|1941.37|1940.87|1940.98|1940.68|1941.42|1941.06|1940.88|1940.48|276
1691375400000|2023-08-07 02:30:00|1941.1|1940.6|1941.07|1940.57|1941.19|1940.82|1940.68|1940.32|368
1691375700000|2023-08-07 02:35:00|1941.08|1940.58|1940.99|1940.49|1941.41|1941.04|1940.77|1940.36|454
1691376000000|2023-08-07 02:40:00|1940.97|1940.47|1940.53|1940.03|1941.27|1940.88|1940.36|1939.96|328
1691376300000|2023-08-07 02:45:00|1940.57|1940.07|1940.91|1940.61|1941.44|1940.99|1940.43|1940.07|395
1691376600000|2023-08-07 02:50:00|1940.92|1940.62|1941.04|1940.54|1941.84|1941.54|1940.75|1940.34|462
1691376900000|2023-08-07 02:55:00|1941.05|1940.55|1941.08|1940.78|1941.26|1940.96|1940.7|1940.28|359
1691377200000|2023-08-07 03:00:00|1941.12|1940.82|1941.46|1940.96|1941.47|1941.09|1941.08|1940.76|266
1691377500000|2023-08-07 03:05:00|1941.47|1940.97|1941.46|1941.16|1941.68|1941.27|1941.11|1940.78|313
1691377800000|2023-08-07 03:10:00|1941.44|1941.14|1941.86|1941.56|1942.01|1941.57|1941.35|1941.04|285
1691378100000|2023-08-07 03:15:00|1941.87|1941.57|1941.37|1941.07|1941.94|1941.59|1941.17|1940.84|261
1691378400000|2023-08-07 03:20:00|1941.36|1941.06|1941.7|1941.2|1941.73|1941.38|1941.35|1940.99|160
1691378700000|2023-08-07 03:25:00|1941.56|1941.26|1941.37|1941.07|1941.82|1941.33|1941.36|1940.95|276
1691379000000|2023-08-07 03:30:00|1941.38|1941.08|1940.84|1940.54|1941.55|1941.18|1940.77|1940.37|223
1691379300000|2023-08-07 03:35:00|1940.82|1940.52|1940.42|1940.12|1940.82|1940.52|1940.21|1939.81|306
1691379600000|2023-08-07 03:40:00|1940.44|1940.14|1940.17|1939.67|1940.49|1940.14|1940.02|1939.67|228
1691379900000|2023-08-07 03:45:00|1940.18|1939.68|1940.12|1939.62|1940.46|1940.05|1939.94|1939.46|197
1691380200000|2023-08-07 03:50:00|1940.02|1939.52|1939.1|1938.6|1940.08|1939.68|1938.94|1938.52|366
1691380500000|2023-08-07 03:55:00|1939.09|1938.59|1939.66|1939.16|1939.83|1939.52|1938.43|1938.06|773
1691380800000|2023-08-07 04:00:00|1939.65|1939.15|1938.17|1937.87|1939.84|1939.38|1938.07|1937.67|649
1691381100000|2023-08-07 04:05:00|1938.15|1937.85|1938.36|1937.86|1938.91|1938.54|1938.15|1937.85|291
1691381400000|2023-08-07 04:10:00|1938.37|1937.87|1938.75|1938.45|1938.83|1938.53|1938.27|1937.87|230
1691381700000|2023-08-07 04:15:00|1938.78|1938.48|1938.3|1938|1938.83|1938.53|1938.21|1937.84|326
1691382000000|2023-08-07 04:20:00|1938.29|1937.99|1938.36|1937.86|1938.55|1938.15|1937.97|1937.58|311
1691382300000|2023-08-07 04:25:00|1938.25|1937.95|1937.81|1937.51|1938.29|1937.95|1937.78|1937.36|248
1691382600000|2023-08-07 04:30:00|1937.8|1937.5|1938.3|1938|1938.8|1938.43|1937.64|1937.34|353
1691382900000|2023-08-07 04:35:00|1938.33|1938.03|1938.04|1937.74|1938.5|1938.19|1937.91|1937.56|224
1691383200000|2023-08-07 04:40:00|1938.06|1937.76|1938.27|1937.97|1938.37|1938.05|1937.98|1937.58|213
1691383500000|2023-08-07 04:45:00|1938.28|1937.98|1938.74|1938.44|1938.93|1938.55|1938.26|1937.96|240
1691383800000|2023-08-07 04:50:00|1938.84|1938.34|1938.97|1938.47|1939.12|1938.82|1938.42|1938.02|241
1691384100000|2023-08-07 04:55:00|1938.96|1938.46|1939.03|1938.73|1939.29|1938.99|1938.58|1938.22|298
1691384400000|2023-08-07 05:00:00|1939.02|1938.72|1938.51|1938.01|1939.16|1938.86|1938.1|1937.72|430
1691384700000|2023-08-07 05:05:00|1938.42|1938.12|1937.78|1937.28|1938.55|1938.18|1937.6|1937.18|344
1691385000000|2023-08-07 05:10:00|1937.79|1937.29|1937.9|1937.6|1938.11|1937.73|1937.61|1937.21|339
1691385300000|2023-08-07 05:15:00|1937.91|1937.61|1938|1937.7|1938.06|1937.72|1937.66|1937.26|266
1691385600000|2023-08-07 05:20:00|1938.01|1937.71|1938.38|1937.88|1938.46|1938.06|1937.98|1937.61|220
1691385900000|2023-08-07 05:25:00|1938.31|1938.01|1938.81|1938.51|1939.03|1938.68|1938.28|1937.87|303
1691386200000|2023-08-07 05:30:00|1938.82|1938.52|1938.68|1938.18|1939.22|1938.84|1938.4|1937.99|540
1691386500000|2023-08-07 05:35:00|1938.67|1938.17|1937.65|1937.35|1938.68|1938.23|1937.54|1937.16|525
1691386800000|2023-08-07 05:40:00|1937.63|1937.33|1937.22|1936.92|1937.7|1937.34|1936.82|1936.52|431
1691387100000|2023-08-07 05:45:00|1937.23|1936.93|1936.91|1936.61|1937.3|1936.93|1936.75|1936.35|339
1691387400000|2023-08-07 05:50:00|1936.9|1936.6|1936.73|1936.43|1937.13|1936.77|1936.34|1936.01|378
1691387700000|2023-08-07 05:55:00|1936.72|1936.42|1936.89|1936.39|1937.41|1936.98|1936.54|1936.16|494
1691388000000|2023-08-07 06:00:00|1936.94|1936.44|1936.48|1935.98|1937.09|1936.67|1935.67|1935.32|754
1691388300000|2023-08-07 06:05:00|1936.49|1935.99|1937.59|1937.09|1937.85|1937.55|1936.03|1935.65|519
1691388600000|2023-08-07 06:10:00|1937.58|1937.08|1937.9|1937.6|1937.99|1937.63|1936.57|1936.23|619
1691388900000|2023-08-07 06:15:00|1937.85|1937.55|1937.73|1937.43|1938.18|1937.79|1937.36|1936.89|629
1691389200000|2023-08-07 06:20:00|1937.71|1937.41|1937.59|1937.29|1938.35|1938.05|1937.38|1937.07|637
1691389500000|2023-08-07 06:25:00|1937.7|1937.2|1936.33|1936.03|1937.73|1937.41|1936.33|1935.93|505
1691389800000|2023-08-07 06:30:00|1936.32|1936.02|1937.06|1936.76|1937.6|1937.15|1935.94|1935.64|496
1691390100000|2023-08-07 06:35:00|1937.12|1936.62|1937.28|1936.98|1937.6|1937.28|1936.9|1936.49|566
1691390400000|2023-08-07 06:40:00|1937.27|1936.97|1937.38|1937.08|1937.66|1937.28|1936.81|1936.41|488
1691390700000|2023-08-07 06:45:00|1937.37|1937.07|1937.46|1936.96|1937.79|1937.4|1937.18|1936.82|494
1691391000000|2023-08-07 06:50:00|1937.39|1937.09|1937.34|1937.04|1937.95|1937.54|1937.06|1936.67|480
1691391300000|2023-08-07 06:55:00|1937.35|1937.05|1937.37|1937.07|1937.58|1937.18|1936.95|1936.62|462
1691391600000|2023-08-07 07:00:00|1937.36|1937.06|1937.15|1936.65|1937.41|1937.11|1936.41|1936.11|765
1691391900000|2023-08-07 07:05:00|1937.05|1936.75|1937.37|1937.07|1937.56|1937.2|1936.77|1936.34|620
1691392200000|2023-08-07 07:10:00|1937.38|1937.08|1938.15|1937.85|1938.42|1938.04|1937.14|1936.84|553
1691392500000|2023-08-07 07:15:00|1938.14|1937.84|1937.43|1937.13|1938.2|1937.9|1937.1|1936.68|470
1691392800000|2023-08-07 07:20:00|1937.42|1937.12|1937.27|1936.97|1937.63|1937.28|1937.01|1936.58|468
1691393100000|2023-08-07 07:25:00|1937.26|1936.96|1936.87|1936.57|1937.6|1937.23|1936.63|1936.23|591
1691393400000|2023-08-07 07:30:00|1936.86|1936.56|1936.41|1936.11|1937.12|1936.75|1936.25|1935.95|468
1691393700000|2023-08-07 07:35:00|1936.43|1936.13|1935.94|1935.44|1936.55|1936.25|1935.68|1935.38|514
1691394000000|2023-08-07 07:40:00|1935.96|1935.46|1937.23|1936.93|1937.77|1937.41|1935.65|1935.31|571
1691394300000|2023-08-07 07:45:00|1937.22|1936.92|1937.34|1937.04|1937.61|1937.25|1936.74|1936.34|574
1691394600000|2023-08-07 07:50:00|1937.44|1936.94|1936.72|1936.42|1937.66|1937.36|1936.64|1936.24|524
1691394900000|2023-08-07 07:55:00|1936.73|1936.43|1937.01|1936.71|1937.54|1937.15|1936.6|1936.2|487
1691395200000|2023-08-07 08:00:00|1937|1936.7|1936.66|1936.36|1937.04|1936.74|1936.49|1936.19|457
1691395500000|2023-08-07 08:05:00|1936.7|1936.4|1935.99|1935.69|1936.86|1936.56|1935.61|1935.31|503
1691395800000|2023-08-07 08:10:00|1935.98|1935.68|1935.38|1934.88|1936.17|1935.87|1934.87|1934.57|459
1691396100000|2023-08-07 08:15:00|1935.37|1934.87|1935.12|1934.82|1936.07|1935.71|1934.98|1934.64|510
1691396400000|2023-08-07 08:20:00|1935.13|1934.83|1935.45|1935.15|1935.89|1935.59|1934.87|1934.57|392
1691396700000|2023-08-07 08:25:00|1935.46|1935.16|1934.8|1934.5|1935.48|1935.18|1934.68|1934.34|395
1691397000000|2023-08-07 08:30:00|1934.79|1934.49|1935.02|1934.72|1935.46|1935.08|1934.68|1934.27|513
1691397300000|2023-08-07 08:35:00|1935|1934.7|1935.16|1934.86|1935.6|1935.18|1934.71|1934.41|440
1691397600000|2023-08-07 08:40:00|1935.17|1934.87|1936.52|1936.02|1936.58|1936.18|1934.99|1934.68|526
1691397900000|2023-08-07 08:45:00|1936.47|1936.17|1936.1|1935.8|1936.93|1936.47|1936.09|1935.73|372
1691398200000|2023-08-07 08:50:00|1936.09|1935.79|1936.21|1935.91|1936.75|1936.4|1936.09|1935.71|424
1691398500000|2023-08-07 08:55:00|1936.25|1935.95|1936.41|1936.11|1936.42|1936.11|1936.11|1935.81|329
1691398800000|2023-08-07 09:00:00|1936.42|1936.12|1935.99|1935.69|1936.7|1936.4|1935.73|1935.43|373
1691399100000|2023-08-07 09:05:00|1935.98|1935.68|1936.53|1936.23|1936.71|1936.41|1935.8|1935.49|344
1691399400000|2023-08-07 09:10:00|1936.54|1936.24|1937.31|1937.01|1937.49|1937.07|1936.52|1936.22|384
1691399700000|2023-08-07 09:15:00|1937.3|1937|1937.54|1937.24|1937.73|1937.33|1937.13|1936.79|330
1691400000000|2023-08-07 09:20:00|1937.51|1937.21|1937.67|1937.37|1937.81|1937.51|1937.24|1936.94|349
1691400300000|2023-08-07 09:25:00|1937.66|1937.36|1936.95|1936.65|1937.84|1937.5|1936.9|1936.58|413
1691400600000|2023-08-07 09:30:00|1936.98|1936.68|1935.84|1935.54|1937.31|1937.01|1935.75|1935.38|509
1691400900000|2023-08-07 09:35:00|1935.85|1935.55|1935.69|1935.39|1936.3|1936|1935.49|1935.18|466
1691401200000|2023-08-07 09:40:00|1935.68|1935.38|1935.13|1934.83|1935.71|1935.41|1935.06|1934.73|421
1691401500000|2023-08-07 09:45:00|1935.12|1934.82|1934.9|1934.6|1935.29|1934.89|1934.58|1934.23|427
1691401800000|2023-08-07 09:50:00|1935.01|1934.51|1934.89|1934.59|1935.25|1934.95|1934.49|1934.12|486
1691402100000|2023-08-07 09:55:00|1934.86|1934.56|1934.49|1934.19|1934.94|1934.56|1934.42|1934.12|451
1691402400000|2023-08-07 10:00:00|1934.48|1934.18|1935.73|1935.43|1935.88|1935.58|1934.42|1934.12|529
1691402700000|2023-08-07 10:05:00|1935.74|1935.44|1934.64|1934.34|1935.8|1935.49|1934.39|1934.05|493
1691403000000|2023-08-07 10:10:00|1934.61|1934.31|1935.25|1934.95|1935.47|1935.09|1934.52|1934.22|448
1691403300000|2023-08-07 10:15:00|1935.3|1934.8|1934.71|1934.41|1935.3|1934.92|1934.57|1934.27|464
1691403600000|2023-08-07 10:20:00|1934.7|1934.4|1934.38|1934.08|1934.8|1934.4|1934.12|1933.79|435
1691403900000|2023-08-07 10:25:00|1934.37|1934.07|1934.72|1934.42|1934.83|1934.48|1934|1933.7|455
1691404200000|2023-08-07 10:30:00|1934.73|1934.43|1934.09|1933.59|1934.86|1934.49|1933.78|1933.48|566
1691404500000|2023-08-07 10:35:00|1933.98|1933.68|1934.08|1933.78|1934.45|1934.06|1933.77|1933.44|363
1691404800000|2023-08-07 10:40:00|1934.07|1933.77|1934.12|1933.82|1934.36|1933.98|1933.74|1933.44|412
1691405100000|2023-08-07 10:45:00|1934.07|1933.77|1935.05|1934.75|1935.15|1934.78|1933.57|1933.27|438
1691405400000|2023-08-07 10:50:00|1935.03|1934.73|1935.69|1935.39|1935.85|1935.55|1934.56|1934.2|490
1691405700000|2023-08-07 10:55:00|1935.7|1935.4|1935.45|1935.15|1935.85|1935.45|1935.18|1934.88|327
1691406000000|2023-08-07 11:00:00|1935.47|1935.17|1934.87|1934.57|1935.48|1935.18|1934.66|1934.33|398
1691406300000|2023-08-07 11:05:00|1934.86|1934.56|1934.97|1934.67|1935.43|1935.13|1934.84|1934.54|327
1691406600000|2023-08-07 11:10:00|1934.96|1934.66|1934.93|1934.63|1935.05|1934.75|1934.74|1934.44|361
1691406900000|2023-08-07 11:15:00|1934.9|1934.6|1934.92|1934.62|1934.99|1934.69|1934.63|1934.33|317
1691407200000|2023-08-07 11:20:00|1934.91|1934.61|1934.28|1933.98|1935.45|1935.05|1934|1933.7|499
1691407500000|2023-08-07 11:25:00|1934.27|1933.97|1934.54|1934.24|1935.09|1934.79|1934|1933.67|378
1691407800000|2023-08-07 11:30:00|1934.53|1934.23|1934.14|1933.84|1934.53|1934.23|1934.05|1933.75|396
1691408100000|2023-08-07 11:35:00|1934.15|1933.85|1935.75|1935.45|1935.79|1935.46|1934.15|1933.85|450
1691408400000|2023-08-07 11:40:00|1935.78|1935.48|1936.38|1936.08|1936.49|1936.19|1935.76|1935.46|490
1691408700000|2023-08-07 11:45:00|1936.39|1936.09|1936.37|1936.07|1936.51|1936.21|1935.85|1935.55|400
1691409000000|2023-08-07 11:50:00|1936.36|1936.06|1936.37|1936.07|1936.46|1936.16|1935.53|1935.23|437
1691409300000|2023-08-07 11:55:00|1936.36|1936.06|1936.5|1936|1936.61|1936.3|1936.25|1935.95|380
1691409600000|2023-08-07 12:00:00|1936.41|1936.11|1934.95|1934.65|1936.45|1936.15|1934.66|1934.36|560
1691409900000|2023-08-07 12:05:00|1934.93|1934.63|1935.53|1935.23|1936.54|1936.15|1934.86|1934.56|621
1691410200000|2023-08-07 12:10:00|1935.54|1935.24|1935.33|1935.03|1935.78|1935.48|1935.11|1934.81|480
1691410500000|2023-08-07 12:15:00|1935.32|1935.02|1934.09|1933.79|1935.32|1935.02|1933.83|1933.46|602
1691410800000|2023-08-07 12:20:00|1934.1|1933.8|1936.17|1935.87|1936.59|1936.29|1933.83|1933.53|779
1691411100000|2023-08-07 12:25:00|1936.16|1935.86|1936.88|1936.58|1937.27|1936.91|1936.16|1935.86|676
1691411400000|2023-08-07 12:30:00|1936.86|1936.56|1936.5|1936.2|1937.41|1936.99|1936.49|1936.17|798
1691411700000|2023-08-07 12:35:00|1936.49|1936.19|1936.27|1935.97|1937.32|1936.94|1935.5|1935.2|758
1691412000000|2023-08-07 12:40:00|1936.2|1935.9|1936.81|1936.51|1937.26|1936.96|1935.97|1935.6|669
1691412300000|2023-08-07 12:45:00|1936.8|1936.5|1936.92|1936.62|1937.26|1936.96|1936.53|1936.23|571
1691412600000|2023-08-07 12:50:00|1937.01|1936.51|1937.06|1936.76|1937.74|1937.35|1936.82|1936.51|658
1691412900000|2023-08-07 12:55:00|1937.08|1936.78|1938.26|1937.96|1938.47|1938.17|1937.08|1936.71|548
1691413200000|2023-08-07 13:00:00|1938.28|1937.98|1939.45|1939.15|1939.99|1939.58|1938.25|1937.95|962
1691413500000|2023-08-07 13:05:00|1939.56|1939.06|1940.18|1939.88|1940.35|1940.05|1938.48|1938.18|904
1691413800000|2023-08-07 13:10:00|1940.19|1939.89|1940.75|1940.45|1941.17|1940.84|1939.9|1939.6|801
1691414100000|2023-08-07 13:15:00|1940.76|1940.46|1940.28|1939.98|1941.16|1940.74|1939.86|1939.51|676
1691414400000|2023-08-07 13:20:00|1940.27|1939.97|1941.23|1940.93|1941.38|1941.08|1939.67|1939.37|718
1691414700000|2023-08-07 13:25:00|1941.24|1940.94|1941.09|1940.79|1941.9|1941.6|1940.81|1940.51|704
1691415000000|2023-08-07 13:30:00|1941.08|1940.78|1938.97|1938.67|1941.08|1940.78|1938.59|1938.29|1125
1691415300000|2023-08-07 13:35:00|1938.8|1938.5|1940.7|1940.4|1940.76|1940.45|1938.62|1938.32|1069
1691415600000|2023-08-07 13:40:00|1940.63|1940.33|1939.76|1939.46|1940.9|1940.6|1939.29|1938.95|1082
1691415900000|2023-08-07 13:45:00|1939.87|1939.57|1937.24|1936.94|1940.08|1939.71|1936.83|1936.51|1019
1691416200000|2023-08-07 13:50:00|1937.25|1936.95|1936.67|1936.37|1937.93|1937.61|1936.56|1936.23|1045
1691416500000|2023-08-07 13:55:00|1936.66|1936.36|1933.86|1933.56|1936.74|1936.38|1933.81|1933.51|1115
1691416800000|2023-08-07 14:00:00|1933.9|1933.6|1932|1931.7|1933.9|1933.6|1931.67|1931.37|1311
1691417100000|2023-08-07 14:05:00|1932.01|1931.71|1934.24|1933.94|1934.34|1934.03|1931.74|1931.44|994
1691417400000|2023-08-07 14:10:00|1934.25|1933.95|1935.56|1935.26|1935.83|1935.53|1934.21|1933.91|922
1691417700000|2023-08-07 14:15:00|1935.57|1935.27|1936.33|1936.03|1936.51|1936.21|1935.23|1934.93|909
1691418000000|2023-08-07 14:20:00|1936.3|1936|1935.53|1935.23|1936.69|1936.39|1935.24|1934.94|811
1691418300000|2023-08-07 14:25:00|1935.52|1935.22|1936.59|1936.29|1936.63|1936.33|1935.19|1934.89|673
1691418600000|2023-08-07 14:30:00|1936.58|1936.28|1935.88|1935.58|1937.11|1936.81|1935.75|1935.37|749
1691418900000|2023-08-07 14:35:00|1935.89|1935.59|1935.72|1935.42|1936.05|1935.75|1935.41|1935.04|754
1691419200000|2023-08-07 14:40:00|1935.7|1935.4|1934.94|1934.64|1936.12|1935.82|1934.52|1934.22|683
1691419500000|2023-08-07 14:45:00|1934.93|1934.63|1935.05|1934.75|1935.75|1935.45|1934.62|1934.29|693
1691419800000|2023-08-07 14:50:00|1935.17|1934.67|1933.63|1933.33|1935.17|1934.82|1933.49|1933.19|805
1691420100000|2023-08-07 14:55:00|1933.61|1933.31|1934.33|1934.03|1934.57|1934.27|1933.36|1933.06|865
1691420400000|2023-08-07 15:00:00|1934.21|1933.91|1934.04|1933.74|1934.86|1934.56|1933.95|1933.63|768
1691420700000|2023-08-07 15:05:00|1934.05|1933.75|1934.17|1933.87|1935.24|1934.85|1933.82|1933.52|606
1691421000000|2023-08-07 15:10:00|1934.16|1933.86|1934.48|1934.18|1935.56|1935.26|1934.01|1933.71|713
1691421300000|2023-08-07 15:15:00|1934.49|1934.19|1934.86|1934.56|1934.89|1934.59|1934.35|1934.05|567
1691421600000|2023-08-07 15:20:00|1934.87|1934.57|1934.41|1933.91|1935.08|1934.78|1934.2|1933.79|524
1691421900000|2023-08-07 15:25:00|1934.43|1933.93|1933.23|1932.93|1934.59|1934.24|1933.15|1932.85|614
1691422200000|2023-08-07 15:30:00|1933.22|1932.92|1933.45|1933.15|1933.85|1933.48|1933.03|1932.73|569
1691422500000|2023-08-07 15:35:00|1933.46|1933.16|1933.24|1932.94|1933.86|1933.56|1933.2|1932.9|599
1691422800000|2023-08-07 15:40:00|1933.25|1932.95|1933.74|1933.44|1933.94|1933.64|1933.22|1932.92|510
1691423100000|2023-08-07 15:45:00|1933.73|1933.43|1933.57|1933.27|1933.78|1933.48|1933.13|1932.83|479
1691423400000|2023-08-07 15:50:00|1933.58|1933.28|1932.49|1932.19|1933.84|1933.45|1932.43|1932.1|519
1691423700000|2023-08-07 15:55:00|1932.48|1932.18|1932.72|1932.42|1932.73|1932.43|1932.1|1931.68|677
1691424000000|2023-08-07 16:00:00|1932.7|1932.4|1933.73|1933.43|1933.93|1933.63|1932.33|1932.03|588
1691424300000|2023-08-07 16:05:00|1933.74|1933.44|1933.4|1933.1|1933.85|1933.51|1933.13|1932.83|503
1691424600000|2023-08-07 16:10:00|1933.39|1933.09|1933.68|1933.38|1933.77|1933.47|1932.94|1932.64|553
1691424900000|2023-08-07 16:15:00|1933.66|1933.36|1933.63|1933.33|1934.07|1933.63|1933.39|1933.09|501
1691425200000|2023-08-07 16:20:00|1933.65|1933.35|1934.26|1933.96|1934.27|1933.97|1933.64|1933.34|405
1691425500000|2023-08-07 16:25:00|1934.28|1933.98|1934.75|1934.45|1934.77|1934.47|1934.24|1933.94|364
1691425800000|2023-08-07 16:30:00|1934.76|1934.46|1934.69|1934.39|1934.85|1934.55|1934.19|1933.89|401
1691426100000|2023-08-07 16:35:00|1934.68|1934.38|1934.71|1934.41|1934.9|1934.6|1934.4|1934.1|350
1691426400000|2023-08-07 16:40:00|1934.7|1934.4|1934.67|1934.37|1934.82|1934.52|1934.46|1934.16|312
1691426700000|2023-08-07 16:45:00|1934.68|1934.38|1934.52|1934.22|1934.91|1934.61|1934.34|1934.04|312
1691427000000|2023-08-07 16:50:00|1934.51|1934.21|1935.15|1934.85|1935.25|1934.93|1934.25|1933.95|410
1691427300000|2023-08-07 16:55:00|1935.08|1934.78|1934.63|1934.33|1935.15|1934.85|1934.49|1934.18|419
1691427600000|2023-08-07 17:00:00|1934.62|1934.32|1935.16|1934.86|1935.24|1934.94|1934.52|1934.22|415
1691427900000|2023-08-07 17:05:00|1935.23|1934.93|1935.14|1934.84|1935.59|1935.29|1934.82|1934.52|353
1691428200000|2023-08-07 17:10:00|1935.13|1934.83|1934.73|1934.43|1935.21|1934.91|1934.61|1934.31|250
1691428500000|2023-08-07 17:15:00|1934.74|1934.44|1934.86|1934.56|1934.86|1934.56|1934.35|1934.02|301
1691428800000|2023-08-07 17:20:00|1934.85|1934.55|1935.53|1935.23|1935.55|1935.25|1934.75|1934.45|384
1691429100000|2023-08-07 17:25:00|1935.54|1935.24|1935.44|1935.14|1935.74|1935.44|1935.32|1935.02|387
1691429400000|2023-08-07 17:30:00|1935.52|1935.22|1935.95|1935.65|1936.25|1935.95|1935.51|1935.21|324
1691429700000|2023-08-07 17:35:00|1935.93|1935.63|1937.04|1936.74|1937.14|1936.75|1935.93|1935.63|329
1691430000000|2023-08-07 17:40:00|1937.02|1936.72|1936.58|1936.28|1937.31|1936.9|1936.55|1936.2|268
1691430300000|2023-08-07 17:45:00|1936.57|1936.27|1935.94|1935.64|1936.57|1936.27|1935.84|1935.44|284
1691430600000|2023-08-07 17:50:00|1935.93|1935.63|1936.29|1935.99|1936.34|1936.04|1935.8|1935.48|253
1691430900000|2023-08-07 17:55:00|1936.28|1935.98|1936.25|1935.95|1936.59|1936.29|1936.11|1935.81|334
1691431200000|2023-08-07 18:00:00|1936.24|1935.94|1937.03|1936.73|1937.06|1936.76|1936.18|1935.88|391
1691431500000|2023-08-07 18:05:00|1937.02|1936.72|1937.19|1936.89|1937.21|1936.91|1936.74|1936.44|297
1691431800000|2023-08-07 18:10:00|1937.18|1936.88|1936.41|1936.11|1937.29|1936.99|1936.31|1936.01|299
1691432100000|2023-08-07 18:15:00|1936.4|1936.1|1936.25|1935.95|1936.63|1936.33|1936.23|1935.86|277
1691432400000|2023-08-07 18:20:00|1936.28|1935.98|1936.22|1935.92|1936.48|1936.09|1935.83|1935.42|302
1691432700000|2023-08-07 18:25:00|1936.24|1935.94|1936.78|1936.48|1937.28|1936.93|1936.17|1935.84|396
1691433000000|2023-08-07 18:30:00|1936.79|1936.49|1936.74|1936.44|1937.33|1937.03|1936.62|1936.28|370
1691433300000|2023-08-07 18:35:00|1936.7|1936.4|1936.37|1936.07|1936.78|1936.48|1936.25|1935.9|282
1691433600000|2023-08-07 18:40:00|1936.36|1936.06|1936.48|1936.18|1936.75|1936.35|1936.05|1935.75|270
1691433900000|2023-08-07 18:45:00|1936.43|1936.13|1936.31|1936.01|1936.7|1936.32|1936.13|1935.83|305
1691434200000|2023-08-07 18:50:00|1936.32|1936.02|1936.65|1936.35|1936.98|1936.62|1936.17|1935.82|345
1691434500000|2023-08-07 18:55:00|1936.64|1936.34|1937.19|1936.89|1937.31|1936.94|1936.64|1936.34|416
1691434800000|2023-08-07 19:00:00|1937.2|1936.9|1937.43|1937.13|1937.62|1937.22|1937.09|1936.75|289
1691435100000|2023-08-07 19:05:00|1937.44|1937.14|1937.5|1937.2|1937.7|1937.35|1937.01|1936.68|286
1691435400000|2023-08-07 19:10:00|1937.53|1937.23|1937.59|1937.29|1937.78|1937.4|1937.39|1937.06|263
1691435700000|2023-08-07 19:15:00|1937.58|1937.28|1937.28|1936.98|1937.65|1937.32|1937.25|1936.95|205
1691436000000|2023-08-07 19:20:00|1937.27|1936.97|1937.44|1937.14|1937.92|1937.57|1937.14|1936.68|305
1691436300000|2023-08-07 19:25:00|1937.45|1937.15|1936.92|1936.62|1937.47|1937.17|1936.82|1936.4|299
1691436600000|2023-08-07 19:30:00|1936.93|1936.63|1936.82|1936.52|1937.23|1936.93|1936.7|1936.32|281
1691436900000|2023-08-07 19:35:00|1936.76|1936.46|1936.81|1936.51|1937.13|1936.77|1936.76|1936.41|259
1691437200000|2023-08-07 19:40:00|1936.86|1936.56|1936.47|1936.17|1937.04|1936.68|1936.4|1936.01|285
1691437500000|2023-08-07 19:45:00|1936.57|1936.07|1936.48|1936.18|1936.69|1936.32|1936.35|1935.98|226
1691437800000|2023-08-07 19:50:00|1936.49|1936.19|1936.7|1936.4|1937|1936.7|1936.49|1936.12|231
1691438100000|2023-08-07 19:55:00|1936.69|1936.39|1936.91|1936.61|1937.22|1936.92|1936.67|1936.37|283
1691438400000|2023-08-07 20:00:00|1936.86|1936.56|1936.31|1936.01|1936.91|1936.61|1936.31|1936.01|233
1691438700000|2023-08-07 20:05:00|1936.36|1936.06|1936.31|1936.01|1936.41|1936.11|1936.26|1935.96|124
1691439000000|2023-08-07 20:10:00|1936.33|1936.03|1936.11|1935.81|1936.33|1936.03|1935.92|1935.57|163
1691439300000|2023-08-07 20:15:00|1936.16|1935.86|1936.05|1935.75|1936.18|1935.88|1935.95|1935.65|98
1691439600000|2023-08-07 20:20:00|1936.06|1935.76|1936.26|1935.96|1936.36|1936.06|1936.06|1935.76|87
1691439900000|2023-08-07 20:25:00|1936.27|1935.97|1936.18|1935.88|1936.35|1936.05|1936.13|1935.83|86
1691440200000|2023-08-07 20:30:00|1936.17|1935.87|1936.02|1935.72|1936.26|1935.93|1935.95|1935.57|109
1691440500000|2023-08-07 20:35:00|1936.04|1935.74|1936.28|1935.98|1936.35|1935.99|1936.02|1935.62|65
1691440800000|2023-08-07 20:40:00|1936.26|1935.96|1936.43|1936.13|1936.66|1936.33|1936.26|1935.96|173
1691441100000|2023-08-07 20:45:00|1936.44|1936.14|1936.7|1936.2|1936.84|1936.44|1936.43|1936.02|114
1691441400000|2023-08-07 20:50:00|1936.71|1936.21|1936.5|1936.2|1936.88|1936.46|1936.47|1936.06|164
1691441700000|2023-08-07 20:55:00|1936.51|1936.21|1936.88|1936.38|1937.02|1936.56|1936.45|1936.06|195
1691445600000|2023-08-07 22:00:00|1936.48|1935.98|1936.83|1936.33|1937.1|1936.63|1936.25|1935.75|134
1691445900000|2023-08-07 22:05:00|1936.84|1936.34|1936.97|1936.47|1936.97|1936.59|1936.45|1936.05|175
1691446200000|2023-08-07 22:10:00|1936.86|1936.56|1936.86|1936.56|1937.02|1936.72|1936.79|1936.42|75
1691446500000|2023-08-07 22:15:00|1936.88|1936.58|1936.42|1935.92|1936.91|1936.61|1936.24|1935.92|216
1691446800000|2023-08-07 22:20:00|1936.32|1936.02|1936.47|1935.97|1936.95|1936.61|1936.3|1935.9|176
1691447100000|2023-08-07 22:25:00|1936.46|1935.96|1936.7|1936.2|1936.73|1936.31|1936.38|1935.96|97
1691447400000|2023-08-07 22:30:00|1936.69|1936.19|1937.13|1936.83|1937.37|1936.9|1936.69|1936.19|195
1691447700000|2023-08-07 22:35:00|1937.12|1936.82|1937.58|1937.28|1937.62|1937.28|1937.09|1936.79|169
1691448000000|2023-08-07 22:40:00|1937.55|1937.25|1937.43|1937.13|1937.7|1937.27|1937.27|1936.97|180
1691448300000|2023-08-07 22:45:00|1937.38|1937.08|1936.7|1936.4|1937.55|1937.13|1936.62|1936.23|206
1691448600000|2023-08-07 22:50:00|1936.68|1936.38|1936.15|1935.65|1936.86|1936.38|1935.87|1935.47|373
1691448900000|2023-08-07 22:55:00|1936.16|1935.66|1936.31|1936.01|1936.65|1936.15|1935.98|1935.58|306
1691449200000|2023-08-07 23:00:00|1936.42|1935.92|1938.11|1937.61|1938.38|1937.98|1936.38|1935.92|539
1691449500000|2023-08-07 23:05:00|1937.94|1937.64|1937.12|1936.62|1938.14|1937.64|1936.71|1936.3|312
1691449800000|2023-08-07 23:10:00|1937.11|1936.61|1936.98|1936.68|1937.19|1936.79|1936.67|1936.25|179
1691450100000|2023-08-07 23:15:00|1937.09|1936.59|1937.75|1937.25|1937.75|1937.34|1936.89|1936.5|194
1691450400000|2023-08-07 23:20:00|1937.66|1937.36|1937.56|1937.06|1938.35|1938|1937.51|1937.01|373
1691450700000|2023-08-07 23:25:00|1937.57|1937.07|1937.41|1936.91|1937.7|1937.3|1937.01|1936.62|204
1691451000000|2023-08-07 23:30:00|1937.4|1936.9|1937.19|1936.89|1937.71|1937.33|1937.05|1936.64|185
1691451300000|2023-08-07 23:35:00|1937.18|1936.88|1937.24|1936.94|1937.51|1937.13|1937.12|1936.71|175
1691451600000|2023-08-07 23:40:00|1937.35|1936.85|1937.34|1937.04|1937.44|1937.05|1937.15|1936.75|134
1691451900000|2023-08-07 23:45:00|1937.32|1937.02|1937.38|1936.88|1937.54|1937.15|1936.93|1936.54|210
1691452200000|2023-08-07 23:50:00|1937.29|1936.99|1937.4|1936.9|1937.59|1937.22|1937.23|1936.85|140
1691452500000|2023-08-07 23:55:00|1937.41|1936.91|1937.09|1936.59|1937.41|1937|1936.82|1936.43|166
1691452800000|2023-08-08 00:00:00|1937.13|1936.63|1936.87|1936.37|1937.66|1937.26|1936.71|1936.33|472
1691453100000|2023-08-08 00:05:00|1936.86|1936.36|1936.44|1935.94|1936.86|1936.48|1936.32|1935.92|380
1691453400000|2023-08-08 00:10:00|1936.34|1936.04|1936.16|1935.86|1936.66|1936.26|1935.91|1935.51|260
1691453700000|2023-08-08 00:15:00|1936.17|1935.87|1936.25|1935.95|1936.58|1936.21|1936.05|1935.65|370
1691454000000|2023-08-08 00:20:00|1936.26|1935.96|1936.05|1935.75|1936.42|1936.08|1935.93|1935.54|323
1691454300000|2023-08-08 00:25:00|1936.04|1935.74|1935.71|1935.41|1936.04|1935.74|1935.59|1935.21|316
1691454600000|2023-08-08 00:30:00|1935.7|1935.4|1936.03|1935.53|1936.22|1935.81|1935.6|1935.25|354
1691454900000|2023-08-08 00:35:00|1935.92|1935.62|1935.53|1935.23|1936.14|1935.74|1935.41|1935.04|348
1691455200000|2023-08-08 00:40:00|1935.61|1935.31|1935.85|1935.55|1936.31|1935.96|1935.59|1935.2|291
1691455500000|2023-08-08 00:45:00|1935.82|1935.52|1936.11|1935.61|1936.17|1935.76|1935.72|1935.32|289
1691455800000|2023-08-08 00:50:00|1936.12|1935.62|1935.66|1935.36|1936.17|1935.8|1935.61|1935.23|384
1691456100000|2023-08-08 00:55:00|1935.67|1935.37|1935.92|1935.62|1936.15|1935.76|1935.38|1934.98|338
1691456400000|2023-08-08 01:00:00|1935.93|1935.63|1935.07|1934.77|1935.94|1935.64|1934.75|1934.36|570
1691456700000|2023-08-08 01:05:00|1935.08|1934.78|1935.24|1934.74|1935.56|1935.19|1934.23|1933.87|590
1691457000000|2023-08-08 01:10:00|1935.23|1934.73|1935.4|1935.1|1935.59|1935.2|1934.73|1934.36|504
1691457300000|2023-08-08 01:15:00|1935.41|1935.11|1934.77|1934.47|1935.61|1935.26|1934.61|1934.21|686
1691457600000|2023-08-08 01:20:00|1934.78|1934.48|1934.21|1933.71|1935.08|1934.68|1934.01|1933.64|655
1691457900000|2023-08-08 01:25:00|1934.01|1933.74|1933.45|1933.15|1934.22|1933.87|1933.27|1932.93|708
1691458200000|2023-08-08 01:30:00|1933.58|1933.08|1933.65|1933.35|1934.43|1934.05|1933.44|1933.08|728
1691458500000|2023-08-08 01:35:00|1933.66|1933.36|1933.18|1932.88|1933.75|1933.41|1932.37|1932.05|882
1691458800000|2023-08-08 01:40:00|1933.17|1932.87|1933.24|1932.74|1933.5|1933.07|1932.71|1932.33|673
1691459100000|2023-08-08 01:45:00|1933.14|1932.84|1932.87|1932.57|1933.23|1932.88|1932.56|1932.23|656
1691459400000|2023-08-08 01:50:00|1932.84|1932.54|1932.29|1931.99|1933.28|1932.9|1932.15|1931.84|543
1691459700000|2023-08-08 01:55:00|1932.28|1931.98|1931.83|1931.53|1932.42|1932.08|1931.76|1931.4|578
1691460000000|2023-08-08 02:00:00|1931.82|1931.52|1932.37|1931.87|1932.37|1932|1931.36|1930.97|739
1691460300000|2023-08-08 02:05:00|1932.33|1932.03|1932.23|1931.73|1932.68|1932.34|1932.12|1931.72|547
1691460600000|2023-08-08 02:10:00|1932.34|1931.84|1932.82|1932.32|1932.99|1932.59|1932.12|1931.72|511
1691460900000|2023-08-08 02:15:00|1932.83|1932.33|1933.71|1933.21|1933.81|1933.33|1932.62|1932.22|449
1691461200000|2023-08-08 02:20:00|1933.74|1933.24|1933.67|1933.17|1934.46|1934.16|1933.31|1932.91|624
1691461500000|2023-08-08 02:25:00|1933.68|1933.18|1933.81|1933.51|1934.09|1933.76|1933.47|1933.07|452
1691461800000|2023-08-08 02:30:00|1933.79|1933.49|1934.61|1934.31|1934.89|1934.56|1933.6|1933.24|677
1691462100000|2023-08-08 02:35:00|1934.59|1934.29|1935.18|1934.88|1935.32|1934.93|1934.47|1934.07|492
1691462400000|2023-08-08 02:40:00|1935.23|1934.73|1934.77|1934.47|1935.42|1935.12|1934.51|1934.15|665
1691462700000|2023-08-08 02:45:00|1934.76|1934.46|1934.72|1934.42|1935.1|1934.68|1934.32|1933.94|400
1691463000000|2023-08-08 02:50:00|1934.71|1934.41|1934.98|1934.48|1935.19|1934.77|1934.53|1934.14|385
1691463300000|2023-08-08 02:55:00|1934.87|1934.57|1935.23|1934.73|1935.42|1935.02|1934.87|1934.49|357
1691463600000|2023-08-08 03:00:00|1935.24|1934.74|1934.65|1934.35|1935.24|1934.78|1934.64|1934.24|275
1691463900000|2023-08-08 03:05:00|1934.64|1934.34|1934.14|1933.84|1935.05|1934.64|1934.14|1933.74|410
1691464200000|2023-08-08 03:10:00|1934.13|1933.83|1934.93|1934.63|1935.55|1935.19|1934.01|1933.64|517
1691464500000|2023-08-08 03:15:00|1935.03|1934.53|1934.88|1934.58|1935.4|1935.04|1934.62|1934.25|485
1691464800000|2023-08-08 03:20:00|1934.98|1934.48|1934.59|1934.29|1935.06|1934.7|1934.41|1934.01|293
1691465100000|2023-08-08 03:25:00|1934.62|1934.32|1934.65|1934.35|1934.92|1934.59|1934.52|1934.15|267
1691465400000|2023-08-08 03:30:00|1934.64|1934.34|1934.32|1933.82|1935.02|1934.64|1934.18|1933.82|283
1691465700000|2023-08-08 03:35:00|1934.33|1933.83|1934.59|1934.29|1934.77|1934.42|1934.21|1933.8|220
1691466000000|2023-08-08 03:40:00|1934.6|1934.3|1934.87|1934.37|1935.06|1934.67|1934.36|1933.95|226
1691466300000|2023-08-08 03:45:00|1934.88|1934.38|1934.19|1933.69|1935.1|1934.6|1934.04|1933.65|238
1691466600000|2023-08-08 03:50:00|1934.09|1933.79|1933.48|1933.18|1934.27|1933.86|1933.38|1933.02|312
1691466900000|2023-08-08 03:55:00|1933.52|1933.22|1933.33|1933.03|1933.72|1933.32|1933.14|1932.74|212
1691467200000|2023-08-08 04:00:00|1933.37|1933.07|1933.04|1932.74|1933.5|1933.11|1933|1932.62|243
1691467500000|2023-08-08 04:05:00|1933.05|1932.75|1933.06|1932.76|1933.61|1933.17|1932.73|1932.41|354
1691467800000|2023-08-08 04:10:00|1933.16|1932.66|1933.34|1933.04|1933.56|1933.16|1933.06|1932.66|258
1691468100000|2023-08-08 04:15:00|1933.33|1933.03|1933.26|1932.76|1933.35|1933.04|1932.98|1932.62|247
1691468400000|2023-08-08 04:20:00|1933.16|1932.86|1933.48|1933.18|1933.82|1933.43|1932.86|1932.47|317
1691468700000|2023-08-08 04:25:00|1933.47|1933.17|1933.26|1932.96|1933.67|1933.37|1933.17|1932.85|185
1691469000000|2023-08-08 04:30:00|1933.34|1933.04|1933.63|1933.33|1933.93|1933.54|1933.06|1932.76|312
1691469300000|2023-08-08 04:35:00|1933.64|1933.34|1933.86|1933.56|1934.06|1933.68|1933.46|1933.13|253
1691469600000|2023-08-08 04:40:00|1933.84|1933.54|1933.86|1933.56|1934.14|1933.77|1933.76|1933.32|224
1691469900000|2023-08-08 04:45:00|1933.87|1933.57|1934.32|1934.02|1934.35|1934.05|1933.74|1933.44|227
1691470200000|2023-08-08 04:50:00|1934.33|1934.03|1934.3|1934|1934.43|1934.03|1934.09|1933.73|206
1691470500000|2023-08-08 04:55:00|1934.42|1933.92|1934.69|1934.39|1934.92|1934.62|1934.22|1933.85|231
1691470800000|2023-08-08 05:00:00|1934.68|1934.38|1934.5|1934|1934.99|1934.59|1934.18|1933.79|411
1691471100000|2023-08-08 05:05:00|1934.55|1934.05|1933.94|1933.64|1934.74|1934.34|1933.9|1933.54|370
1691471400000|2023-08-08 05:10:00|1933.93|1933.63|1934.08|1933.78|1934.6|1934.21|1933.85|1933.51|319
1691471700000|2023-08-08 05:15:00|1934.06|1933.76|1933.97|1933.67|1934.71|1934.32|1933.95|1933.54|502
1691472000000|2023-08-08 05:20:00|1933.96|1933.66|1933.48|1933.18|1934.24|1933.82|1933.25|1932.84|239
1691472300000|2023-08-08 05:25:00|1933.49|1933.19|1933.52|1933.22|1933.85|1933.47|1933.34|1932.94|270
1691472600000|2023-08-08 05:30:00|1933.53|1933.23|1933.5|1933|1933.68|1933.34|1932.8|1932.41|477
1691472900000|2023-08-08 05:35:00|1933.49|1932.99|1933.55|1933.05|1933.85|1933.49|1933.25|1932.85|315
1691473200000|2023-08-08 05:40:00|1933.47|1933.17|1934.16|1933.66|1934.82|1934.43|1933.19|1932.87|474
1691473500000|2023-08-08 05:45:00|1934.08|1933.58|1934.56|1934.26|1934.97|1934.57|1933.99|1933.58|450
1691473800000|2023-08-08 05:50:00|1934.55|1934.25|1934.61|1934.31|1935.16|1934.78|1934.41|1934.08|504
1691474100000|2023-08-08 05:55:00|1934.62|1934.32|1934.3|1933.8|1934.79|1934.43|1933.92|1933.47|437
1691474400000|2023-08-08 06:00:00|1934.43|1933.93|1933.8|1933.5|1935.09|1934.73|1933.71|1933.33|700
1691474700000|2023-08-08 06:05:00|1933.81|1933.51|1934.18|1933.88|1934.18|1933.88|1932.83|1932.38|708
1691475000000|2023-08-08 06:10:00|1934.19|1933.89|1934.08|1933.78|1934.29|1933.96|1933.5|1933.11|461
1691475300000|2023-08-08 06:15:00|1934.07|1933.77|1934.12|1933.82|1934.74|1934.34|1933.98|1933.68|515
1691475600000|2023-08-08 06:20:00|1934.13|1933.83|1933.99|1933.69|1934.69|1934.34|1933.93|1933.57|520
1691475900000|2023-08-08 06:25:00|1934|1933.7|1933.52|1933.02|1934.49|1934.13|1933.37|1932.96|641
1691476200000|2023-08-08 06:30:00|1933.51|1933.01|1934.26|1933.96|1934.48|1934.1|1933.34|1932.92|534
1691476500000|2023-08-08 06:35:00|1934.25|1933.95|1933.54|1933.24|1934.36|1933.95|1933.39|1933.02|521
1691476800000|2023-08-08 06:40:00|1933.63|1933.13|1933.7|1933.4|1934.38|1934|1933.45|1933.06|576
1691477100000|2023-08-08 06:45:00|1933.71|1933.41|1933.27|1932.97|1933.79|1933.49|1933.15|1932.75|463
1691477400000|2023-08-08 06:50:00|1933.28|1932.98|1933.54|1933.24|1934.02|1933.69|1933.22|1932.83|502
1691477700000|2023-08-08 06:55:00|1933.53|1933.23|1933.34|1933.04|1933.82|1933.52|1933.2|1932.9|541
1691478000000|2023-08-08 07:00:00|1933.35|1933.05|1933.61|1933.31|1934.2|1933.9|1932.35|1932.05|848
1691478300000|2023-08-08 07:05:00|1933.58|1933.28|1933.24|1932.94|1933.77|1933.37|1932.98|1932.68|635
1691478600000|2023-08-08 07:10:00|1933.23|1932.93|1933.56|1933.26|1933.95|1933.55|1933.03|1932.73|574
1691478900000|2023-08-08 07:15:00|1933.57|1933.27|1933.86|1933.56|1934.47|1934.15|1933.44|1933.09|611
1691479200000|2023-08-08 07:20:00|1933.85|1933.55|1933.9|1933.6|1934.59|1934.23|1933.69|1933.39|765
1691479500000|2023-08-08 07:25:00|1933.86|1933.56|1932.98|1932.68|1933.95|1933.59|1932.76|1932.41|693
1691479800000|2023-08-08 07:30:00|1932.99|1932.69|1931.95|1931.65|1933.09|1932.75|1931.61|1931.31|749
1691480100000|2023-08-08 07:35:00|1931.94|1931.64|1932.77|1932.47|1932.94|1932.56|1931.68|1931.38|552
1691480400000|2023-08-08 07:40:00|1932.78|1932.48|1932.56|1932.26|1932.94|1932.56|1932.15|1931.76|499
1691480700000|2023-08-08 07:45:00|1932.57|1932.27|1931.66|1931.36|1932.62|1932.32|1931.65|1931.25|499
1691481000000|2023-08-08 07:50:00|1931.67|1931.37|1931.19|1930.89|1931.78|1931.48|1931.12|1930.75|572
1691481300000|2023-08-08 07:55:00|1931.18|1930.88|1930.65|1930.35|1931.42|1931.02|1930.43|1930.06|627
1691481600000|2023-08-08 08:00:00|1930.92|1930.62|1931.11|1930.81|1932.08|1931.66|1930.76|1930.44|698
1691481900000|2023-08-08 08:05:00|1931.21|1930.71|1931.73|1931.43|1931.8|1931.44|1930.84|1930.54|715
1691482200000|2023-08-08 08:10:00|1931.74|1931.44|1931.8|1931.5|1932.98|1932.62|1931.51|1931.17|662
1691482500000|2023-08-08 08:15:00|1931.81|1931.51|1931.7|1931.4|1932.12|1931.82|1931.53|1931.23|468
1691482800000|2023-08-08 08:20:00|1931.71|1931.41|1932.6|1932.1|1932.69|1932.3|1931.71|1931.41|496
1691483100000|2023-08-08 08:25:00|1932.61|1932.11|1932.76|1932.46|1933.3|1932.92|1932.47|1932.11|524
1691483400000|2023-08-08 08:30:00|1932.75|1932.45|1932.62|1932.32|1932.86|1932.45|1932.06|1931.73|608
1691483700000|2023-08-08 08:35:00|1932.64|1932.34|1932.78|1932.48|1933.25|1932.88|1932.31|1931.93|488
1691484000000|2023-08-08 08:40:00|1932.76|1932.46|1933.25|1932.95|1934.16|1933.83|1932.75|1932.45|681
1691484300000|2023-08-08 08:45:00|1933.28|1932.98|1933.89|1933.59|1933.99|1933.61|1933.14|1932.76|465
1691484600000|2023-08-08 08:50:00|1933.88|1933.58|1934.78|1934.48|1934.83|1934.53|1933.79|1933.44|570
1691484900000|2023-08-08 08:55:00|1934.7|1934.4|1935.32|1935.02|1935.43|1935.05|1934.52|1934.12|664
1691485200000|2023-08-08 09:00:00|1935.33|1935.03|1934.63|1934.13|1935.92|1935.57|1934.35|1933.95|578
1691485500000|2023-08-08 09:05:00|1934.48|1934.18|1934.52|1934.22|1934.93|1934.62|1934.19|1933.88|482
1691485800000|2023-08-08 09:10:00|1934.53|1934.23|1934.27|1933.97|1935.33|1934.95|1934.05|1933.74|529
1691486100000|2023-08-08 09:15:00|1934.25|1933.95|1933.48|1933.18|1934.43|1934.06|1933.05|1932.75|605
1691486400000|2023-08-08 09:20:00|1933.49|1933.19|1933.56|1933.26|1934.28|1933.91|1933.01|1932.61|543
1691486700000|2023-08-08 09:25:00|1933.59|1933.29|1934.02|1933.72|1934.16|1933.78|1933.07|1932.72|562
1691487000000|2023-08-08 09:30:00|1934|1933.7|1933.68|1933.18|1935|1934.64|1933.16|1932.82|822
1691487300000|2023-08-08 09:35:00|1933.67|1933.17|1934.51|1934.21|1934.87|1934.47|1933.56|1933.17|542
1691487600000|2023-08-08 09:40:00|1934.52|1934.22|1933.98|1933.68|1934.7|1934.33|1933.93|1933.62|428
1691487900000|2023-08-08 09:45:00|1933.97|1933.67|1933.42|1933.12|1934.19|1933.81|1933.31|1933.01|439
1691488200000|2023-08-08 09:50:00|1933.41|1933.11|1934.81|1934.51|1934.99|1934.64|1933.38|1933.08|458
1691488500000|2023-08-08 09:55:00|1934.83|1934.53|1935.15|1934.85|1935.23|1934.88|1934.71|1934.4|446
1691488800000|2023-08-08 10:00:00|1935.21|1934.91|1934.93|1934.63|1935.64|1935.33|1934.88|1934.49|567
1691489100000|2023-08-08 10:05:00|1934.92|1934.62|1933.24|1932.94|1934.92|1934.62|1933.24|1932.93|537
1691489400000|2023-08-08 10:10:00|1933.25|1932.95|1934.05|1933.55|1934.68|1934.24|1933.25|1932.92|488
1691489700000|2023-08-08 10:15:00|1933.95|1933.65|1933.36|1933.06|1933.96|1933.65|1933.29|1932.96|353
1691490000000|2023-08-08 10:20:00|1933.34|1933.04|1933.36|1933.06|1933.75|1933.4|1933.28|1932.94|415
1691490300000|2023-08-08 10:25:00|1933.38|1933.08|1932.67|1932.37|1933.57|1933.27|1932.43|1932.02|467
1691490600000|2023-08-08 10:30:00|1932.66|1932.36|1932.32|1931.82|1932.86|1932.5|1931.58|1931.28|645
1691490900000|2023-08-08 10:35:00|1932.35|1931.85|1931.75|1931.45|1932.58|1932.17|1931.42|1931.06|558
1691491200000|2023-08-08 10:40:00|1931.76|1931.46|1932.06|1931.76|1932.24|1931.93|1931.42|1931.06|444
1691491500000|2023-08-08 10:45:00|1932.05|1931.75|1932.42|1932.12|1932.77|1932.41|1931.92|1931.52|365
1691491800000|2023-08-08 10:50:00|1932.43|1932.13|1932.05|1931.75|1932.74|1932.4|1931.83|1931.53|433
1691492100000|2023-08-08 10:55:00|1932.17|1931.67|1930.94|1930.64|1932.35|1931.95|1930.62|1930.32|503
1691492400000|2023-08-08 11:00:00|1930.93|1930.63|1930.73|1930.43|1931.27|1930.87|1930.19|1929.89|768
1691492700000|2023-08-08 11:05:00|1930.74|1930.44|1932|1931.7|1932.03|1931.73|1930.53|1930.15|595
1691493000000|2023-08-08 11:10:00|1932.02|1931.72|1932.62|1932.32|1933|1932.69|1931.99|1931.59|695
1691493300000|2023-08-08 11:15:00|1932.61|1932.31|1932.93|1932.63|1933.4|1933.1|1932.55|1932.21|635
1691493600000|2023-08-08 11:20:00|1932.95|1932.65|1932.31|1932.01|1933.58|1933.13|1932.1|1931.75|648
1691493900000|2023-08-08 11:25:00|1932.32|1932.02|1932.42|1932.12|1932.83|1932.42|1932.18|1931.87|513
1691494200000|2023-08-08 11:30:00|1932.33|1932.03|1931.05|1930.75|1932.33|1932.03|1930.67|1930.35|673
1691494500000|2023-08-08 11:35:00|1931.04|1930.74|1930.22|1929.92|1931.2|1930.9|1929.93|1929.63|713
1691494800000|2023-08-08 11:40:00|1930.21|1929.91|1930.2|1929.9|1930.47|1930.09|1929.89|1929.52|661
1691495100000|2023-08-08 11:45:00|1930.17|1929.87|1929.91|1929.61|1930.36|1930.06|1929.62|1929.28|603
1691495400000|2023-08-08 11:50:00|1929.94|1929.64|1929.52|1929.22|1930.17|1929.84|1928.34|1928.04|814
1691495700000|2023-08-08 11:55:00|1929.53|1929.23|1929.06|1928.76|1929.77|1929.38|1929.06|1928.7|612
1691496000000|2023-08-08 12:00:00|1929.13|1928.83|1927.59|1927.29|1929.19|1928.89|1926.6|1926.25|1149
1691496300000|2023-08-08 12:05:00|1927.57|1927.27|1925.6|1925.1|1927.92|1927.62|1925.19|1924.82|1068
1691496600000|2023-08-08 12:10:00|1925.48|1925.18|1925.61|1925.31|1925.65|1925.31|1924.01|1923.64|1156
1691496900000|2023-08-08 12:15:00|1925.56|1925.26|1925.65|1925.35|1925.99|1925.69|1924.75|1924.45|1084
1691497200000|2023-08-08 12:20:00|1925.66|1925.36|1927.78|1927.48|1928.14|1927.73|1925.36|1925.06|1410
1691497500000|2023-08-08 12:25:00|1927.77|1927.47|1926.89|1926.39|1928.51|1928.1|1926.24|1925.94|942
1691497800000|2023-08-08 12:30:00|1926.82|1926.52|1926.29|1925.99|1927.79|1927.48|1926.24|1925.88|1095
1691498100000|2023-08-08 12:35:00|1926.3|1926|1928.43|1928.13|1930.23|1929.88|1926.2|1925.9|1143
1691498400000|2023-08-08 12:40:00|1928.44|1928.14|1925.71|1925.41|1928.72|1928.42|1925.13|1924.83|1000
1691498700000|2023-08-08 12:45:00|1925.72|1925.42|1926.71|1926.21|1927.34|1927.02|1925.55|1925.25|1058
1691499000000|2023-08-08 12:50:00|1926.64|1926.34|1925.28|1924.98|1926.86|1926.5|1925.16|1924.77|802
1691499300000|2023-08-08 12:55:00|1925.29|1924.99|1925.59|1925.29|1926.07|1925.77|1925.01|1924.67|857
1691499600000|2023-08-08 13:00:00|1925.5|1925.2|1925.37|1925.07|1926.74|1926.35|1923.92|1923.62|1243
1691499900000|2023-08-08 13:05:00|1925.36|1925.06|1927.88|1927.58|1928.07|1927.74|1924.77|1924.43|1109
1691500200000|2023-08-08 13:10:00|1927.96|1927.66|1928.95|1928.65|1929.25|1928.95|1927.74|1927.42|1137
1691500500000|2023-08-08 13:15:00|1928.96|1928.66|1926.91|1926.61|1929.2|1928.85|1926.73|1926.41|904
1691500800000|2023-08-08 13:20:00|1926.92|1926.62|1926.89|1926.59|1927.45|1927.15|1926.22|1925.83|861
1691501100000|2023-08-08 13:25:00|1926.88|1926.58|1925.03|1924.73|1927.3|1927|1924.71|1924.41|879
1691501400000|2023-08-08 13:30:00|1924.94|1924.64|1925.57|1925.27|1925.58|1925.27|1922.96|1922.66|1386
1691501700000|2023-08-08 13:35:00|1925.64|1925.34|1926.96|1926.66|1927.88|1927.53|1924.83|1924.46|1240
1691502000000|2023-08-08 13:40:00|1926.95|1926.65|1926.83|1926.53|1927.82|1927.52|1925.51|1925.13|1283
1691502300000|2023-08-08 13:45:00|1926.84|1926.54|1926.23|1925.93|1927.14|1926.76|1924.04|1923.66|1232
1691502600000|2023-08-08 13:50:00|1926.19|1925.89|1926.83|1926.53|1927.55|1927.24|1926.02|1925.72|1153
1691502900000|2023-08-08 13:55:00|1926.78|1926.48|1926.62|1926.32|1926.97|1926.62|1926.12|1925.78|881
1691503200000|2023-08-08 14:00:00|1926.6|1926.3|1926.36|1926.06|1927.41|1927.05|1926.04|1925.74|1086
1691503500000|2023-08-08 14:05:00|1926.37|1926.07|1926.04|1925.74|1927.27|1926.93|1925.46|1925.09|980
1691503800000|2023-08-08 14:10:00|1926.03|1925.73|1927.61|1927.31|1927.66|1927.33|1925.07|1924.75|1016
1691504100000|2023-08-08 14:15:00|1927.62|1927.32|1928.15|1927.85|1928.73|1928.36|1926.72|1926.38|1089
1691504400000|2023-08-08 14:20:00|1928.08|1927.78|1928.16|1927.86|1928.83|1928.45|1927.38|1927.02|1029
1691504700000|2023-08-08 14:25:00|1928.15|1927.85|1929.57|1929.27|1930.03|1929.68|1928.06|1927.76|941
1691505000000|2023-08-08 14:30:00|1929.68|1929.38|1928.72|1928.42|1930.37|1930.07|1928.6|1928.3|908
1691505300000|2023-08-08 14:35:00|1928.71|1928.41|1929.54|1929.24|1930.03|1929.63|1928.62|1928.23|811
1691505600000|2023-08-08 14:40:00|1929.53|1929.23|1931.46|1931.16|1932.28|1931.98|1929.16|1928.86|978
1691505900000|2023-08-08 14:45:00|1931.47|1931.17|1929.71|1929.21|1931.64|1931.34|1929.61|1929.2|923
1691506200000|2023-08-08 14:50:00|1929.56|1929.26|1927.72|1927.42|1929.73|1929.37|1927.5|1927.1|827
1691506500000|2023-08-08 14:55:00|1927.73|1927.43|1927.33|1927.03|1927.99|1927.58|1927.02|1926.72|883
1691506800000|2023-08-08 15:00:00|1927.51|1927.21|1927.43|1927.13|1928.31|1927.97|1927.1|1926.8|757
1691507100000|2023-08-08 15:05:00|1927.42|1927.12|1926.87|1926.57|1927.68|1927.31|1926.36|1925.98|766
1691507400000|2023-08-08 15:10:00|1926.86|1926.56|1927.64|1927.34|1928.06|1927.68|1926.76|1926.36|750
1691507700000|2023-08-08 15:15:00|1927.65|1927.35|1927.48|1927.18|1928.12|1927.81|1927.43|1927.13|736
1691508000000|2023-08-08 15:20:00|1927.46|1927.16|1926.29|1925.99|1927.63|1927.33|1925.4|1925.1|801
1691508300000|2023-08-08 15:25:00|1926.28|1925.98|1926.43|1926.13|1926.89|1926.56|1925.48|1925.18|746
1691508600000|2023-08-08 15:30:00|1926.44|1926.14|1926.68|1926.38|1927.02|1926.68|1926.35|1926.05|615
1691508900000|2023-08-08 15:35:00|1926.65|1926.35|1926.48|1926.18|1927.29|1926.97|1926.47|1926.05|688
1691509200000|2023-08-08 15:40:00|1926.55|1926.25|1926.59|1926.29|1926.74|1926.36|1925.87|1925.51|605
1691509500000|2023-08-08 15:45:00|1926.58|1926.28|1926.05|1925.75|1927.09|1926.68|1925.97|1925.66|692
1691509800000|2023-08-08 15:50:00|1926.04|1925.74|1926.43|1926.13|1926.45|1926.13|1925.55|1925.16|491
1691510100000|2023-08-08 15:55:00|1926.44|1926.14|1926.03|1925.73|1926.46|1926.14|1925.62|1925.32|361
1691510400000|2023-08-08 16:00:00|1926.01|1925.71|1925.66|1925.36|1926.24|1925.85|1925.47|1925.17|422
1691510700000|2023-08-08 16:05:00|1925.65|1925.35|1925.53|1925.23|1925.97|1925.57|1924.88|1924.54|615
1691511000000|2023-08-08 16:10:00|1925.51|1925.21|1925.46|1925.16|1925.7|1925.4|1925.32|1924.97|509
1691511300000|2023-08-08 16:15:00|1925.47|1925.17|1926.87|1926.57|1926.97|1926.58|1925.17|1924.84|542
1691511600000|2023-08-08 16:20:00|1926.98|1926.48|1927.4|1927.1|1927.66|1927.35|1926.87|1926.48|501
1691511900000|2023-08-08 16:25:00|1927.41|1927.11|1928.2|1927.7|1928.28|1927.95|1927.05|1926.65|392
1691512200000|2023-08-08 16:30:00|1928.21|1927.71|1928.08|1927.78|1928.65|1928.35|1927.93|1927.56|451
1691512500000|2023-08-08 16:35:00|1928.09|1927.79|1927.98|1927.68|1928.31|1928.01|1927.78|1927.39|375
1691512800000|2023-08-08 16:40:00|1927.97|1927.67|1927.48|1927.18|1928.08|1927.78|1927.35|1926.98|373
1691513100000|2023-08-08 16:45:00|1927.47|1927.17|1926.74|1926.44|1927.48|1927.17|1926.59|1926.25|382
1691513400000|2023-08-08 16:50:00|1926.75|1926.45|1925.91|1925.61|1926.85|1926.55|1925.91|1925.55|295
1691513700000|2023-08-08 16:55:00|1925.92|1925.62|1925.56|1925.26|1926.14|1925.84|1925.34|1925.01|377
1691514000000|2023-08-08 17:00:00|1925.57|1925.27|1925.85|1925.55|1926.17|1925.77|1925.06|1924.66|656
1691514300000|2023-08-08 17:05:00|1925.83|1925.53|1925.73|1925.43|1926.05|1925.67|1925.54|1925.24|558
1691514600000|2023-08-08 17:10:00|1925.71|1925.41|1924.45|1924.15|1925.82|1925.46|1924.34|1923.98|542
1691514900000|2023-08-08 17:15:00|1924.44|1924.14|1924.34|1924.04|1924.65|1924.28|1923.83|1923.53|569
1691515200000|2023-08-08 17:20:00|1924.35|1924.05|1924.37|1924.07|1924.82|1924.49|1924.04|1923.74|489
1691515500000|2023-08-08 17:25:00|1924.38|1924.08|1925.91|1925.61|1926.04|1925.66|1924.38|1924.08|517
1691515800000|2023-08-08 17:30:00|1925.9|1925.6|1925.95|1925.65|1926.07|1925.68|1925.51|1925.11|403
1691516100000|2023-08-08 17:35:00|1925.98|1925.68|1926.5|1926|1926.67|1926.29|1925.94|1925.55|458
1691516400000|2023-08-08 17:40:00|1926.49|1925.99|1926.35|1926.05|1926.65|1926.31|1925.98|1925.62|371
1691516700000|2023-08-08 17:45:00|1926.36|1926.06|1925.93|1925.63|1926.56|1926.18|1925.84|1925.54|399
1691517000000|2023-08-08 17:50:00|1925.94|1925.64|1925.76|1925.46|1926.33|1925.96|1925.71|1925.4|394
1691517300000|2023-08-08 17:55:00|1925.75|1925.45|1925.79|1925.49|1926.04|1925.74|1925.46|1925.16|304
1691517600000|2023-08-08 18:00:00|1925.78|1925.48|1924.67|1924.37|1926.17|1925.82|1924.64|1924.34|507
1691517900000|2023-08-08 18:05:00|1924.66|1924.36|1925|1924.7|1925.15|1924.78|1924.57|1924.24|381
1691518200000|2023-08-08 18:10:00|1924.99|1924.69|1925.44|1925.14|1925.76|1925.38|1924.85|1924.53|437
1691518500000|2023-08-08 18:15:00|1925.4|1925.1|1924.88|1924.58|1925.47|1925.16|1924.76|1924.46|368
1691518800000|2023-08-08 18:20:00|1924.87|1924.57|1925.54|1925.24|1925.67|1925.31|1924.87|1924.57|348
1691519100000|2023-08-08 18:25:00|1925.64|1925.14|1925.48|1925.18|1926.11|1925.8|1925.47|1925.13|389
1691519400000|2023-08-08 18:30:00|1925.49|1925.19|1925.17|1924.67|1925.55|1925.19|1924.97|1924.59|329
1691519700000|2023-08-08 18:35:00|1925.06|1924.76|1925.56|1925.26|1925.65|1925.31|1925.04|1924.68|329
1691520000000|2023-08-08 18:40:00|1925.57|1925.27|1925.52|1925.22|1925.86|1925.46|1925.27|1924.94|286
1691520300000|2023-08-08 18:45:00|1925.54|1925.24|1925.99|1925.69|1926.1|1925.69|1925.51|1925.08|309
1691520600000|2023-08-08 18:50:00|1926.01|1925.71|1926.03|1925.73|1926.45|1926.15|1925.91|1925.52|298
1691520900000|2023-08-08 18:55:00|1926.02|1925.72|1925.53|1925.23|1926.03|1925.73|1925.31|1925.01|348
1691521200000|2023-08-08 19:00:00|1925.46|1925.16|1925.88|1925.58|1926.23|1925.84|1925.39|1925.09|269
1691521500000|2023-08-08 19:05:00|1925.87|1925.57|1925.52|1925.22|1926.02|1925.66|1925.42|1925.02|203
1691521800000|2023-08-08 19:10:00|1925.53|1925.23|1925.35|1925.05|1925.66|1925.32|1925.32|1924.95|193
1691522100000|2023-08-08 19:15:00|1925.34|1925.04|1925.91|1925.61|1926.09|1925.69|1925.12|1924.73|265
1691522400000|2023-08-08 19:20:00|1925.88|1925.58|1926.35|1926.05|1926.95|1926.58|1925.87|1925.52|328
1691522700000|2023-08-08 19:25:00|1926.45|1925.95|1925.93|1925.63|1926.58|1926.22|1925.91|1925.55|287
1691523000000|2023-08-08 19:30:00|1925.92|1925.62|1925.37|1925.07|1926.07|1925.72|1925.34|1924.93|337
1691523300000|2023-08-08 19:35:00|1925.36|1925.06|1925.57|1925.27|1925.63|1925.31|1925.26|1924.85|186
1691523600000|2023-08-08 19:40:00|1925.52|1925.22|1925.7|1925.4|1926.03|1925.66|1925.43|1925.08|222
1691523900000|2023-08-08 19:45:00|1925.71|1925.41|1925.75|1925.45|1926.15|1925.75|1925.38|1925.02|376
1691524200000|2023-08-08 19:50:00|1925.76|1925.46|1925.24|1924.74|1925.84|1925.54|1925.11|1924.7|363
1691524500000|2023-08-08 19:55:00|1925.13|1924.83|1925.1|1924.8|1925.29|1924.91|1924.85|1924.52|543
1691524800000|2023-08-08 20:00:00|1925.05|1924.75|1924.91|1924.61|1925.27|1924.89|1924.74|1924.38|305
1691525100000|2023-08-08 20:05:00|1924.95|1924.65|1925.24|1924.94|1925.33|1924.98|1924.88|1924.5|163
1691525400000|2023-08-08 20:10:00|1925.25|1924.95|1925.37|1924.87|1925.55|1925.22|1925.08|1924.7|164
1691525700000|2023-08-08 20:15:00|1925.38|1924.88|1925.39|1925.09|1925.56|1925.17|1925.23|1924.86|124
1691526000000|2023-08-08 20:20:00|1925.4|1925.1|1925.35|1924.85|1925.63|1925.21|1925.26|1924.85|158
1691526300000|2023-08-08 20:25:00|1925.4|1924.9|1925.2|1924.9|1925.46|1925.09|1925.19|1924.81|131
1691526600000|2023-08-08 20:30:00|1925.21|1924.91|1925.39|1925.09|1925.44|1925.09|1925.17|1924.8|151
1691526900000|2023-08-08 20:35:00|1925.43|1924.93|1925.34|1924.84|1925.45|1925.01|1925.18|1924.8|106
1691527200000|2023-08-08 20:40:00|1925.33|1924.83|1925.4|1924.9|1925.43|1925.09|1925.17|1924.78|76
1691527500000|2023-08-08 20:45:00|1925.46|1924.96|1925.01|1924.71|1925.46|1925|1924.94|1924.56|139
1691527800000|2023-08-08 20:50:00|1925.16|1924.66|1924.99|1924.69|1925.17|1924.77|1924.88|1924.5|133
1691528100000|2023-08-08 20:55:00|1925.15|1924.65|1925.58|1925.08|1925.74|1925.44|1924.91|1924.56|235
1691532000000|2023-08-08 22:00:00|1925.47|1924.97|1925.32|1924.82|1925.72|1925.22|1925.21|1924.71|130
1691532300000|2023-08-08 22:05:00|1925.49|1924.99|1925.31|1924.81|1925.49|1924.99|1925.12|1924.68|100
1691532600000|2023-08-08 22:10:00|1925.3|1924.8|1924.97|1924.67|1925.52|1925.13|1924.95|1924.56|143
1691532900000|2023-08-08 22:15:00|1924.96|1924.66|1925.18|1924.68|1925.5|1925.03|1924.79|1924.41|226
1691533200000|2023-08-08 22:20:00|1925.19|1924.69|1925.38|1925.08|1925.51|1925.11|1924.85|1924.45|133
1691533500000|2023-08-08 22:25:00|1925.46|1925.16|1925.42|1924.92|1925.8|1925.32|1925.3|1924.9|111
1691533800000|2023-08-08 22:30:00|1925.41|1924.91|1925.74|1925.24|1925.77|1925.3|1925.14|1924.74|93
1691534100000|2023-08-08 22:35:00|1925.56|1925.26|1925.71|1925.21|1925.82|1925.44|1925.52|1925.11|79
1691534400000|2023-08-08 22:40:00|1925.61|1925.31|1925.71|1925.21|1925.85|1925.42|1925.61|1925.19|72
1691534700000|2023-08-08 22:45:00|1925.68|1925.18|1925.71|1925.21|1925.88|1925.41|1925.59|1925.18|82
1691535000000|2023-08-08 22:50:00|1925.75|1925.45|1925.7|1925.2|1925.84|1925.47|1925.6|1925.2|88
1691535300000|2023-08-08 22:55:00|1925.69|1925.19|1925.23|1924.93|1925.71|1925.32|1925.2|1924.81|105
1691535600000|2023-08-08 23:00:00|1925.22|1924.92|1925.27|1924.97|1925.41|1925.01|1925.04|1924.64|131
1691535900000|2023-08-08 23:05:00|1925.28|1924.98|1925.54|1925.04|1925.65|1925.25|1925.24|1924.82|84
1691536200000|2023-08-08 23:10:00|1925.4|1925.1|1925.74|1925.44|1925.85|1925.44|1925.39|1925|117
1691536500000|2023-08-08 23:15:00|1925.73|1925.43|1925.69|1925.19|1925.85|1925.45|1925.46|1925.06|102
1691536800000|2023-08-08 23:20:00|1925.7|1925.2|1925.66|1925.16|1925.76|1925.35|1925.46|1925.06|79
1691537100000|2023-08-08 23:25:00|1925.65|1925.15|1925.74|1925.24|1925.74|1925.27|1925.53|1925.14|56
1691537400000|2023-08-08 23:30:00|1925.73|1925.23|1925.53|1925.03|1925.74|1925.34|1925.32|1924.93|119
1691537700000|2023-08-08 23:35:00|1925.54|1925.04|1925.68|1925.18|1925.83|1925.43|1925.43|1925.03|88
1691538000000|2023-08-08 23:40:00|1925.69|1925.19|1925.81|1925.31|1925.83|1925.44|1925.61|1925.15|96
1691538300000|2023-08-08 23:45:00|1925.8|1925.3|1925.76|1925.26|1926.01|1925.62|1925.64|1925.24|203
1691538600000|2023-08-08 23:50:00|1925.75|1925.25|1925.82|1925.52|1925.96|1925.55|1925.61|1925.17|150
1691538900000|2023-08-08 23:55:00|1925.92|1925.42|1925.88|1925.38|1925.92|1925.51|1925.53|1925.11|144
1691539200000|2023-08-09 00:00:00|1925.91|1925.41|1926.17|1925.87|1926.27|1925.87|1925.79|1925.3|266
1691539500000|2023-08-09 00:05:00|1926.16|1925.86|1926.27|1925.77|1926.45|1926.05|1926.04|1925.65|143
1691539800000|2023-08-09 00:10:00|1926.26|1925.76|1926.41|1925.91|1926.6|1926.18|1926.15|1925.7|206
1691540100000|2023-08-09 00:15:00|1926.42|1925.92|1925.86|1925.56|1926.43|1926.02|1925.79|1925.49|204
1691540400000|2023-08-09 00:20:00|1925.89|1925.59|1926.06|1925.56|1926.06|1925.65|1925.64|1925.19|225
1691540700000|2023-08-09 00:25:00|1926.02|1925.52|1926.03|1925.73|1926.3|1925.9|1925.72|1925.35|231
1691541000000|2023-08-09 00:30:00|1926.13|1925.63|1926.38|1926.08|1926.53|1926.13|1925.95|1925.55|206
1691541300000|2023-08-09 00:35:00|1926.37|1926.07|1926.57|1926.27|1926.75|1926.35|1926.16|1925.79|249
1691541600000|2023-08-09 00:40:00|1926.59|1926.29|1926.5|1926.2|1926.83|1926.43|1926.47|1926.11|199
1691541900000|2023-08-09 00:45:00|1926.49|1926.19|1925.93|1925.63|1926.61|1926.22|1925.85|1925.48|175
1691542200000|2023-08-09 00:50:00|1926.01|1925.51|1925.61|1925.31|1926.01|1925.64|1925.46|1925.16|229
1691542500000|2023-08-09 00:55:00|1925.62|1925.32|1925.26|1924.96|1925.82|1925.42|1924.98|1924.64|349
1691542800000|2023-08-09 01:00:00|1925.28|1924.98|1925.31|1925.01|1925.41|1925.01|1924.46|1924.06|494
1691543100000|2023-08-09 01:05:00|1925.3|1925|1925.42|1925.12|1925.6|1925.2|1925.01|1924.63|331
1691543400000|2023-08-09 01:10:00|1925.43|1925.13|1926|1925.5|1926.09|1925.7|1925.4|1925.01|388
1691543700000|2023-08-09 01:15:00|1925.98|1925.68|1927.41|1926.91|1927.5|1927.1|1925.84|1925.47|699
1691544000000|2023-08-09 01:20:00|1927.42|1926.92|1926.94|1926.44|1927.64|1927.3|1926.65|1926.29|556
1691544300000|2023-08-09 01:25:00|1926.95|1926.45|1927.92|1927.42|1927.92|1927.52|1926.74|1926.43|463
1691544600000|2023-08-09 01:30:00|1927.93|1927.43|1928.95|1928.65|1929.06|1928.68|1927.44|1927.04|756
1691544900000|2023-08-09 01:35:00|1929.05|1928.55|1928.62|1928.12|1929.4|1929.08|1928.47|1928.12|700
1691545200000|2023-08-09 01:40:00|1928.64|1928.14|1928.19|1927.89|1928.64|1928.21|1927.72|1927.35|601
1691545500000|2023-08-09 01:45:00|1928.22|1927.92|1928.53|1928.23|1928.79|1928.4|1928.09|1927.72|600
1691545800000|2023-08-09 01:50:00|1928.52|1928.22|1928.47|1928.17|1928.89|1928.5|1928.26|1927.85|478
1691546100000|2023-08-09 01:55:00|1928.46|1928.16|1927.89|1927.59|1928.54|1928.16|1927.67|1927.26|455
1691546400000|2023-08-09 02:00:00|1927.88|1927.58|1927.92|1927.62|1928.1|1927.71|1927.67|1927.27|405
1691546700000|2023-08-09 02:05:00|1927.93|1927.63|1928.01|1927.51|1928.29|1927.99|1927.72|1927.29|493
1691547000000|2023-08-09 02:10:00|1928.05|1927.55|1928.14|1927.64|1928.55|1928.07|1927.83|1927.41|414
1691547300000|2023-08-09 02:15:00|1928.18|1927.68|1928.83|1928.33|1929.08|1928.69|1928.01|1927.59|411
1691547600000|2023-08-09 02:20:00|1928.78|1928.28|1928.99|1928.49|1929.1|1928.7|1928.53|1928.13|317
1691547900000|2023-08-09 02:25:00|1928.98|1928.48|1929.13|1928.63|1929.36|1928.89|1928.25|1927.88|491
1691548200000|2023-08-09 02:30:00|1929.12|1928.62|1929.19|1928.69|1929.71|1929.31|1928.81|1928.41|508
1691548500000|2023-08-09 02:35:00|1929.18|1928.68|1929.66|1929.36|1930.01|1929.67|1929.14|1928.68|478
1691548800000|2023-08-09 02:40:00|1929.65|1929.35|1929.62|1929.32|1929.83|1929.44|1929.24|1928.84|467
1691549100000|2023-08-09 02:45:00|1929.6|1929.3|1930.05|1929.55|1930.3|1929.95|1929.32|1928.95|445
1691549400000|2023-08-09 02:50:00|1930.06|1929.56|1930.98|1930.48|1930.98|1930.57|1929.7|1929.3|475
1691549700000|2023-08-09 02:55:00|1930.97|1930.47|1929.96|1929.46|1930.97|1930.55|1929.84|1929.45|502
1691550000000|2023-08-09 03:00:00|1929.98|1929.48|1930.76|1930.26|1931.08|1930.68|1929.8|1929.4|599
1691550300000|2023-08-09 03:05:00|1930.77|1930.27|1929.57|1929.07|1930.77|1930.32|1929.24|1928.91|471
1691550600000|2023-08-09 03:10:00|1929.56|1929.06|1929.47|1928.97|1929.77|1929.38|1929.27|1928.86|372
1691550900000|2023-08-09 03:15:00|1929.48|1928.98|1930.56|1930.06|1931.02|1930.52|1928.7|1928.4|768
1691551200000|2023-08-09 03:20:00|1930.57|1930.07|1929.92|1929.42|1930.68|1930.34|1929.81|1929.42|459
1691551500000|2023-08-09 03:25:00|1929.93|1929.43|1929.95|1929.65|1930.5|1930.11|1929.83|1929.43|318
1691551800000|2023-08-09 03:30:00|1929.97|1929.67|1929.84|1929.54|1930.28|1929.88|1929.72|1929.32|301
1691552100000|2023-08-09 03:35:00|1929.85|1929.55|1930.25|1929.75|1930.32|1929.93|1929.83|1929.53|267
1691552400000|2023-08-09 03:40:00|1930.24|1929.94|1930.27|1929.97|1930.83|1930.43|1930.13|1929.73|298
1691552700000|2023-08-09 03:45:00|1930.26|1929.96|1930.22|1929.72|1930.53|1930.15|1930.04|1929.62|184
1691553000000|2023-08-09 03:50:00|1930.25|1929.75|1930.69|1930.19|1930.73|1930.34|1930.21|1929.73|211
1691553300000|2023-08-09 03:55:00|1930.71|1930.21|1930.35|1930.05|1931.15|1930.74|1930.24|1929.83|377
1691553600000|2023-08-09 04:00:00|1930.42|1929.92|1930.4|1929.9|1930.69|1930.35|1929.83|1929.35|353
1691553900000|2023-08-09 04:05:00|1930.43|1929.93|1930.61|1930.31|1930.9|1930.45|1930.29|1929.89|322
1691554200000|2023-08-09 04:10:00|1930.6|1930.3|1930.56|1930.26|1930.8|1930.43|1930.3|1929.96|245
1691554500000|2023-08-09 04:15:00|1930.55|1930.25|1930.56|1930.26|1931.37|1930.94|1930.42|1930.06|405
1691554800000|2023-08-09 04:20:00|1930.55|1930.25|1930.49|1929.99|1930.77|1930.39|1930.38|1929.98|234
1691555100000|2023-08-09 04:25:00|1930.38|1930.08|1930.68|1930.18|1930.69|1930.3|1930.17|1929.77|260
1691555400000|2023-08-09 04:30:00|1930.69|1930.19|1930.28|1929.78|1930.7|1930.31|1930.24|1929.77|255
1691555700000|2023-08-09 04:35:00|1930.27|1929.77|1930.35|1930.05|1930.66|1930.25|1930.23|1929.76|208
1691556000000|2023-08-09 04:40:00|1930.36|1930.06|1930.97|1930.47|1930.98|1930.58|1930.36|1929.95|251
1691556300000|2023-08-09 04:45:00|1930.98|1930.48|1930.47|1929.97|1931.29|1930.93|1930.34|1929.95|279
1691556600000|2023-08-09 04:50:00|1930.43|1930.13|1930.62|1930.32|1930.85|1930.51|1930.39|1930.03|193
1691556900000|2023-08-09 04:55:00|1930.61|1930.31|1930.68|1930.18|1931.07|1930.67|1930.53|1930.04|254
1691557200000|2023-08-09 05:00:00|1930.57|1930.27|1931.16|1930.66|1931.18|1930.78|1930.35|1929.95|360
1691557500000|2023-08-09 05:05:00|1931.06|1930.76|1931.79|1931.29|1931.8|1931.42|1931.06|1930.68|337
1691557800000|2023-08-09 05:10:00|1931.8|1931.3|1931.68|1931.38|1932.29|1931.85|1931.59|1931.19|354
1691558100000|2023-08-09 05:15:00|1931.69|1931.39|1932.18|1931.68|1932.36|1932.06|1931.69|1931.29|348
1691558400000|2023-08-09 05:20:00|1932.19|1931.69|1931.53|1931.23|1932.27|1931.88|1931.32|1930.94|290
1691558700000|2023-08-09 05:25:00|1931.62|1931.12|1931.7|1931.4|1932.02|1931.62|1931.35|1930.97|277
1691559000000|2023-08-09 05:30:00|1931.69|1931.39|1932.05|1931.75|1932.19|1931.82|1931.37|1930.95|525
1691559300000|2023-08-09 05:35:00|1932.15|1931.65|1931.13|1930.63|1932.18|1931.81|1930.99|1930.61|483
1691559600000|2023-08-09 05:40:00|1931.14|1930.64|1931.3|1931|1931.59|1931.17|1931.01|1930.59|343
1691559900000|2023-08-09 05:45:00|1931.39|1930.89|1931.41|1930.91|1931.63|1931.21|1931.13|1930.79|418
1691560200000|2023-08-09 05:50:00|1931.33|1931.03|1931.44|1931.14|1931.78|1931.39|1931.05|1930.66|319
1691560500000|2023-08-09 05:55:00|1931.53|1931.03|1931.39|1931.09|1931.72|1931.41|1931.13|1930.71|309
1691560800000|2023-08-09 06:00:00|1931.4|1931.1|1931.36|1931.06|1931.73|1931.39|1931.17|1930.79|377
1691561100000|2023-08-09 06:05:00|1931.4|1931.1|1931.63|1931.33|1932.54|1932.23|1931.38|1930.98|503
1691561400000|2023-08-09 06:10:00|1931.62|1931.32|1930.92|1930.62|1931.75|1931.35|1930.68|1930.29|448
1691561700000|2023-08-09 06:15:00|1930.93|1930.63|1930|1929.7|1931.08|1930.71|1929.92|1929.55|410
1691562000000|2023-08-09 06:20:00|1929.98|1929.68|1929.57|1929.27|1930.25|1929.86|1928.79|1928.44|771
1691562300000|2023-08-09 06:25:00|1929.56|1929.26|1929.97|1929.67|1930.31|1929.95|1929.56|1929.17|372
1691562600000|2023-08-09 06:30:00|1929.98|1929.68|1930.8|1930.5|1931.02|1930.69|1929.84|1929.54|501
1691562900000|2023-08-09 06:35:00|1930.83|1930.53|1930.88|1930.58|1931.37|1931.06|1930.71|1930.35|521
1691563200000|2023-08-09 06:40:00|1930.98|1930.48|1931.05|1930.55|1931.49|1931.02|1930.78|1930.4|417
1691563500000|2023-08-09 06:45:00|1931.03|1930.53|1930.49|1930.19|1931.03|1930.64|1930.38|1929.97|410
1691563800000|2023-08-09 06:50:00|1930.53|1930.23|1930.17|1929.67|1930.56|1930.26|1929.89|1929.51|429
1691564100000|2023-08-09 06:55:00|1930.18|1929.68|1930.33|1930.03|1930.66|1930.27|1929.94|1929.57|363
1691564400000|2023-08-09 07:00:00|1930.34|1930.04|1930.72|1930.42|1931.53|1931.23|1929.86|1929.56|667
1691564700000|2023-08-09 07:05:00|1930.69|1930.39|1930.11|1929.81|1931.17|1930.83|1930.01|1929.65|530
1691565000000|2023-08-09 07:10:00|1930.14|1929.84|1930.42|1930.12|1930.88|1930.52|1929.94|1929.64|539
1691565300000|2023-08-09 07:15:00|1930.41|1930.11|1930.2|1929.9|1930.8|1930.43|1930.09|1929.79|366
1691565600000|2023-08-09 07:20:00|1930.22|1929.92|1930.36|1930.06|1931.47|1931.08|1930.15|1929.83|560
1691565900000|2023-08-09 07:25:00|1930.34|1930.04|1930.12|1929.82|1930.62|1930.25|1929.87|1929.49|371
1691566200000|2023-08-09 07:30:00|1930.2|1929.7|1930.24|1929.94|1931.09|1930.79|1930.01|1929.69|469
1691566500000|2023-08-09 07:35:00|1930.25|1929.95|1930.44|1930.14|1930.54|1930.19|1930.09|1929.68|441
1691566800000|2023-08-09 07:40:00|1930.43|1930.13|1929.83|1929.53|1930.51|1930.17|1929.69|1929.3|402
1691567100000|2023-08-09 07:45:00|1929.92|1929.42|1929.78|1929.48|1930.01|1929.62|1929.67|1929.25|363
1691567400000|2023-08-09 07:50:00|1929.79|1929.49|1930.85|1930.55|1931|1930.6|1929.74|1929.44|398
1691567700000|2023-08-09 07:55:00|1930.84|1930.54|1930.77|1930.47|1931.01|1930.71|1930.53|1930.22|485
1691568000000|2023-08-09 08:00:00|1930.78|1930.48|1930.91|1930.61|1931.05|1930.75|1930.57|1930.21|427
1691568300000|2023-08-09 08:05:00|1930.89|1930.59|1930.35|1930.05|1930.92|1930.62|1930.29|1929.94|479
1691568600000|2023-08-09 08:10:00|1930.34|1930.04|1930.29|1929.99|1930.49|1930.12|1929.99|1929.69|405
1691568900000|2023-08-09 08:15:00|1930.3|1930|1929.54|1929.24|1930.38|1930.08|1929.12|1928.66|531
1691569200000|2023-08-09 08:20:00|1929.55|1929.25|1928.43|1928.13|1929.7|1929.32|1927.96|1927.59|530
1691569500000|2023-08-09 08:25:00|1928.41|1928.11|1928.44|1928.14|1928.97|1928.56|1928.2|1927.9|625
1691569800000|2023-08-09 08:30:00|1928.42|1928.12|1929.1|1928.8|1929.21|1928.8|1928.42|1928.07|380
1691570100000|2023-08-09 08:35:00|1929.11|1928.81|1928.71|1928.41|1929.27|1928.88|1928.56|1928.26|363
1691570400000|2023-08-09 08:40:00|1928.72|1928.42|1928.62|1928.32|1928.92|1928.59|1928.41|1928.11|275
1691570700000|2023-08-09 08:45:00|1928.61|1928.31|1928.26|1927.76|1928.63|1928.33|1928.11|1927.72|270
1691571000000|2023-08-09 08:50:00|1928.16|1927.86|1928.82|1928.32|1928.84|1928.43|1927.7|1927.4|450
1691571300000|2023-08-09 08:55:00|1928.83|1928.33|1928.22|1927.92|1929.12|1928.71|1927.63|1927.27|507
1691571600000|2023-08-09 09:00:00|1928.25|1927.95|1928.08|1927.78|1928.54|1928.24|1928.04|1927.71|387
1691571900000|2023-08-09 09:05:00|1928.02|1927.72|1928.12|1927.82|1928.43|1928.06|1927.92|1927.54|349
1691572200000|2023-08-09 09:10:00|1928.22|1927.72|1927.87|1927.57|1928.22|1927.82|1927.48|1927.13|349
1691572500000|2023-08-09 09:15:00|1927.86|1927.56|1927.7|1927.4|1927.97|1927.61|1927.5|1927.14|333
1691572800000|2023-08-09 09:20:00|1927.8|1927.3|1927.56|1927.26|1927.94|1927.58|1927.55|1927.15|311
1691573100000|2023-08-09 09:25:00|1927.55|1927.25|1928.1|1927.6|1928.52|1928.12|1927.45|1927.11|480
1691573400000|2023-08-09 09:30:00|1928.09|1927.59|1927.79|1927.49|1928.53|1928.15|1927.76|1927.38|445
1691573700000|2023-08-09 09:35:00|1927.8|1927.5|1927.64|1927.34|1928.23|1927.83|1927.45|1927.06|342
1691574000000|2023-08-09 09:40:00|1927.63|1927.33|1927.43|1927.13|1927.82|1927.51|1927.36|1927.03|328
1691574300000|2023-08-09 09:45:00|1927.42|1927.12|1926.95|1926.65|1927.55|1927.23|1926.7|1926.33|320
1691574600000|2023-08-09 09:50:00|1926.92|1926.62|1926.52|1926.22|1926.95|1926.65|1926.24|1925.86|487
1691574900000|2023-08-09 09:55:00|1926.51|1926.21|1926.41|1926.11|1926.9|1926.5|1926.06|1925.73|464
1691575200000|2023-08-09 10:00:00|1926.4|1926.1|1926.08|1925.78|1926.4|1926.1|1925.57|1925.27|491
1691575500000|2023-08-09 10:05:00|1926.09|1925.79|1926.17|1925.87|1926.4|1926.05|1925.77|1925.47|393
1691575800000|2023-08-09 10:10:00|1926.16|1925.86|1926.05|1925.75|1926.33|1926.02|1925.95|1925.62|360
1691576100000|2023-08-09 10:15:00|1926.04|1925.74|1926.12|1925.82|1926.38|1925.98|1925.62|1925.21|349
1691576400000|2023-08-09 10:20:00|1926.13|1925.83|1925.87|1925.57|1926.17|1925.85|1925.83|1925.44|328
1691576700000|2023-08-09 10:25:00|1925.85|1925.55|1926.21|1925.91|1926.43|1926.03|1925.83|1925.43|361
1691577000000|2023-08-09 10:30:00|1926.18|1925.88|1926.68|1926.18|1926.75|1926.35|1926.09|1925.7|345
1691577300000|2023-08-09 10:35:00|1926.67|1926.17|1926.24|1925.94|1926.86|1926.46|1926.02|1925.6|412
1691577600000|2023-08-09 10:40:00|1926.23|1925.93|1926.03|1925.73|1926.39|1925.98|1925.74|1925.42|362
1691577900000|2023-08-09 10:45:00|1926.06|1925.76|1925.44|1925.14|1926.41|1926.01|1925.28|1924.95|508
1691578200000|2023-08-09 10:50:00|1925.43|1925.13|1925.01|1924.71|1925.49|1925.19|1924.85|1924.54|357
1691578500000|2023-08-09 10:55:00|1924.99|1924.69|1925.54|1925.04|1925.6|1925.2|1924.84|1924.5|400
1691578800000|2023-08-09 11:00:00|1925.42|1925.12|1924.61|1924.31|1925.78|1925.28|1924.58|1924.28|387
1691579100000|2023-08-09 11:05:00|1924.71|1924.21|1924.9|1924.6|1925.14|1924.72|1924.57|1924.19|408
1691579400000|2023-08-09 11:10:00|1924.89|1924.59|1924.18|1923.88|1925.32|1924.92|1923.98|1923.68|556
1691579700000|2023-08-09 11:15:00|1924.17|1923.87|1924.24|1923.94|1924.5|1924.11|1923.95|1923.6|381
1691580000000|2023-08-09 11:20:00|1924.35|1923.85|1924.44|1923.94|1924.45|1924.08|1923.48|1923.18|476
1691580300000|2023-08-09 11:25:00|1924.46|1923.96|1924.94|1924.64|1925.24|1924.88|1923.9|1923.54|530
1691580600000|2023-08-09 11:30:00|1924.96|1924.66|1925.48|1925.18|1925.61|1925.26|1924.56|1924.17|541
1691580900000|2023-08-09 11:35:00|1925.58|1925.08|1925.23|1924.93|1925.64|1925.26|1925.16|1924.77|398
1691581200000|2023-08-09 11:40:00|1925.22|1924.92|1926.48|1925.98|1926.52|1926.14|1924.88|1924.48|402
1691581500000|2023-08-09 11:45:00|1926.37|1926.07|1925.88|1925.58|1926.45|1926.11|1925.88|1925.52|351
1691581800000|2023-08-09 11:50:00|1925.99|1925.69|1926|1925.7|1926.33|1925.94|1925.85|1925.47|381
1691582100000|2023-08-09 11:55:00|1925.99|1925.69|1924.71|1924.41|1926.2|1925.8|1924.71|1924.41|355
1691582400000|2023-08-09 12:00:00|1924.7|1924.4|1923.25|1922.95|1924.7|1924.4|1923.21|1922.82|740
1691582700000|2023-08-09 12:05:00|1923.24|1922.94|1922.95|1922.65|1924.2|1923.82|1922.72|1922.42|880
1691583000000|2023-08-09 12:10:00|1922.94|1922.64|1923.79|1923.49|1924.28|1923.98|1922.82|1922.41|570
1691583300000|2023-08-09 12:15:00|1923.8|1923.5|1922.38|1922.08|1923.86|1923.56|1922.35|1922.05|630
1691583600000|2023-08-09 12:20:00|1922.43|1922.13|1923.98|1923.48|1924.9|1924.55|1922.34|1922.03|1070
1691583900000|2023-08-09 12:25:00|1923.88|1923.58|1923.74|1923.44|1924.42|1924.05|1923.48|1923.16|739
1691584200000|2023-08-09 12:30:00|1923.85|1923.55|1925.26|1924.96|1925.62|1925.32|1923.66|1923.31|919
1691584500000|2023-08-09 12:35:00|1925.28|1924.98|1926.29|1925.99|1926.6|1926.28|1925.15|1924.8|843
1691584800000|2023-08-09 12:40:00|1926.37|1926.07|1924.2|1923.9|1926.53|1926.17|1924.16|1923.86|779
1691585100000|2023-08-09 12:45:00|1924.29|1923.99|1924.54|1924.04|1925.13|1924.76|1924.06|1923.74|815
1691585400000|2023-08-09 12:50:00|1924.56|1924.06|1924.18|1923.88|1924.58|1924.2|1923.65|1923.35|679
1691585700000|2023-08-09 12:55:00|1924.16|1923.86|1925.08|1924.78|1925.27|1924.97|1923.76|1923.36|784
1691586000000|2023-08-09 13:00:00|1925.07|1924.77|1925.54|1925.24|1926.12|1925.81|1924.72|1924.37|837
1691586300000|2023-08-09 13:05:00|1925.47|1925.17|1925.89|1925.59|1926.33|1925.93|1925.04|1924.74|709
1691586600000|2023-08-09 13:10:00|1925.9|1925.6|1924.5|1924|1926.01|1925.67|1924.37|1924|596
1691586900000|2023-08-09 13:15:00|1924.41|1924.11|1925.54|1925.24|1925.89|1925.59|1923.92|1923.62|870
1691587200000|2023-08-09 13:20:00|1925.46|1925.16|1924.12|1923.82|1925.57|1925.19|1924|1923.6|598
1691587500000|2023-08-09 13:25:00|1924.11|1923.81|1925.15|1924.85|1925.24|1924.85|1923.37|1923.07|814
1691587800000|2023-08-09 13:30:00|1925.14|1924.84|1924.16|1923.86|1925.9|1925.6|1923.8|1923.5|1173
1691588100000|2023-08-09 13:35:00|1924.14|1923.84|1924.3|1924|1924.38|1924.05|1923.17|1922.87|1005
1691588400000|2023-08-09 13:40:00|1924.46|1924.16|1924.93|1924.63|1925.21|1924.91|1923.89|1923.59|1056
1691588700000|2023-08-09 13:45:00|1924.94|1924.64|1923.29|1922.99|1925.33|1925.03|1923.27|1922.86|892
1691589000000|2023-08-09 13:50:00|1923.42|1923.12|1922.6|1922.3|1923.42|1923.12|1922.55|1922.13|957
1691589300000|2023-08-09 13:55:00|1922.58|1922.28|1923.03|1922.73|1923.37|1922.97|1921.72|1921.34|802
1691589600000|2023-08-09 14:00:00|1923.04|1922.74|1926.89|1926.59|1926.89|1926.59|1922.25|1921.85|1225
1691589900000|2023-08-09 14:05:00|1927.02|1926.72|1925.79|1925.29|1927.72|1927.42|1924.95|1924.65|1403
1691590200000|2023-08-09 14:10:00|1925.82|1925.32|1925.5|1925|1925.82|1925.45|1924.21|1923.81|1056
1691590500000|2023-08-09 14:15:00|1925.49|1924.99|1927.45|1927.15|1927.55|1927.25|1925.24|1924.92|1168
1691590800000|2023-08-09 14:20:00|1927.55|1927.05|1924.75|1924.45|1927.82|1927.46|1924.62|1924.22|985
1691591100000|2023-08-09 14:25:00|1924.64|1924.34|1923.15|1922.85|1924.8|1924.5|1922.61|1922.31|880
1691591400000|2023-08-09 14:30:00|1923.28|1922.78|1923.02|1922.72|1923.36|1923.06|1919.42|1919.12|1297
1691591700000|2023-08-09 14:35:00|1922.97|1922.67|1922.36|1922.06|1923.91|1923.53|1922.35|1922.02|918
1691592000000|2023-08-09 14:40:00|1922.35|1922.05|1922.12|1921.82|1923.16|1922.78|1921.77|1921.47|797
1691592300000|2023-08-09 14:45:00|1922.08|1921.78|1920.39|1920.09|1922.13|1921.83|1920.38|1920.08|853
1691592600000|2023-08-09 14:50:00|1920.41|1920.11|1918.86|1918.56|1920.55|1920.14|1918.01|1917.63|1048
1691592900000|2023-08-09 14:55:00|1918.85|1918.55|1917.56|1917.26|1918.91|1918.61|1916.25|1915.95|1181
1691593200000|2023-08-09 15:00:00|1917.54|1917.24|1917.9|1917.6|1918.43|1918.03|1917.02|1916.72|1102
1691593500000|2023-08-09 15:05:00|1917.89|1917.59|1918.22|1917.92|1918.58|1918.28|1917.38|1917.06|889
1691593800000|2023-08-09 15:10:00|1918.32|1918.02|1917.8|1917.3|1918.87|1918.55|1917.41|1917.11|658
1691594100000|2023-08-09 15:15:00|1917.81|1917.31|1917.23|1916.93|1917.9|1917.51|1916.81|1916.51|865
1691594400000|2023-08-09 15:20:00|1917.15|1916.85|1916.52|1916.22|1918.12|1917.81|1916.42|1916.1|843
1691594700000|2023-08-09 15:25:00|1916.51|1916.21|1917.14|1916.84|1917.45|1917.05|1915.84|1915.54|864
1691595000000|2023-08-09 15:30:00|1917.23|1916.93|1915.93|1915.63|1917.63|1917.33|1915.89|1915.59|673
1691595300000|2023-08-09 15:35:00|1915.91|1915.61|1916.61|1916.31|1917.26|1916.96|1915.87|1915.49|697
1691595600000|2023-08-09 15:40:00|1916.62|1916.32|1916.9|1916.6|1917.7|1917.4|1916.27|1915.97|719
1691595900000|2023-08-09 15:45:00|1916.85|1916.55|1917.33|1917.03|1917.71|1917.41|1916.77|1916.47|734
1691596200000|2023-08-09 15:50:00|1917.36|1917.06|1917.18|1916.88|1917.91|1917.61|1917.01|1916.71|598
1691596500000|2023-08-09 15:55:00|1917.16|1916.86|1916.92|1916.62|1917.83|1917.53|1916.73|1916.43|474
1691596800000|2023-08-09 16:00:00|1916.93|1916.63|1917.41|1917.11|1917.96|1917.6|1916.58|1916.28|636
1691597100000|2023-08-09 16:05:00|1917.44|1917.14|1917.63|1917.33|1918.29|1917.96|1917.17|1916.81|563
1691597400000|2023-08-09 16:10:00|1917.61|1917.31|1917.57|1917.27|1918.37|1918.07|1917.45|1917.15|616
1691597700000|2023-08-09 16:15:00|1917.58|1917.28|1917.41|1917.11|1917.65|1917.3|1916.98|1916.64|538
1691598000000|2023-08-09 16:20:00|1917.5|1917|1917.42|1917.12|1918.22|1917.9|1917.41|1917|519
1691598300000|2023-08-09 16:25:00|1917.43|1917.13|1917.42|1917.12|1917.6|1917.21|1917.03|1916.73|444
1691598600000|2023-08-09 16:30:00|1917.43|1917.13|1917.1|1916.8|1918.05|1917.68|1917|1916.63|441
1691598900000|2023-08-09 16:35:00|1917.11|1916.81|1916.89|1916.59|1917.27|1916.91|1916.86|1916.55|454
1691599200000|2023-08-09 16:40:00|1916.9|1916.6|1917.92|1917.62|1917.94|1917.64|1916.77|1916.41|319
1691599500000|2023-08-09 16:45:00|1917.91|1917.61|1917.1|1916.8|1917.93|1917.63|1916.89|1916.59|407
1691599800000|2023-08-09 16:50:00|1917.09|1916.79|1916.44|1915.94|1917.21|1916.84|1915.86|1915.56|436
1691600100000|2023-08-09 16:55:00|1916.43|1915.93|1916.51|1916.21|1916.99|1916.59|1916.29|1915.93|593
1691600400000|2023-08-09 17:00:00|1916.5|1916.2|1916.96|1916.66|1917|1916.7|1916.27|1915.87|604
1691600700000|2023-08-09 17:05:00|1916.92|1916.62|1917.54|1917.24|1917.62|1917.32|1916.67|1916.27|596
1691601000000|2023-08-09 17:10:00|1917.63|1917.33|1917.88|1917.58|1918.16|1917.79|1917.37|1917.01|541
1691601300000|2023-08-09 17:15:00|1917.89|1917.59|1918.08|1917.78|1918.28|1917.9|1917.24|1916.92|521
1691601600000|2023-08-09 17:20:00|1918.07|1917.77|1917.63|1917.33|1918.2|1917.78|1917.46|1917.08|552
1691601900000|2023-08-09 17:25:00|1917.62|1917.32|1917.37|1917.07|1917.82|1917.42|1916.98|1916.65|531
1691602200000|2023-08-09 17:30:00|1917.32|1917.02|1917.17|1916.87|1917.98|1917.64|1917.14|1916.84|452
1691602500000|2023-08-09 17:35:00|1917.11|1916.81|1916.92|1916.62|1917.42|1917.12|1916.9|1916.6|292
1691602800000|2023-08-09 17:40:00|1916.94|1916.64|1916.81|1916.51|1916.94|1916.64|1916.37|1916.04|312
1691603100000|2023-08-09 17:45:00|1916.8|1916.5|1916.37|1916.07|1916.86|1916.5|1916.24|1915.94|347
1691603400000|2023-08-09 17:50:00|1916.36|1916.06|1916.87|1916.57|1916.98|1916.58|1916.23|1915.93|343
1691603700000|2023-08-09 17:55:00|1916.86|1916.56|1916.57|1916.27|1916.89|1916.58|1916.19|1915.84|323
1691604000000|2023-08-09 18:00:00|1916.58|1916.28|1916.33|1916.03|1916.73|1916.4|1916.16|1915.81|292
1691604300000|2023-08-09 18:05:00|1916.32|1916.02|1916.31|1916.01|1916.48|1916.13|1915.76|1915.46|397
1691604600000|2023-08-09 18:10:00|1916.3|1916|1915.94|1915.64|1916.56|1916.18|1915.77|1915.42|432
1691604900000|2023-08-09 18:15:00|1915.93|1915.63|1916.22|1915.92|1916.43|1916.03|1915.69|1915.32|425
1691605200000|2023-08-09 18:20:00|1916.2|1915.9|1915.9|1915.6|1916.34|1915.98|1915.64|1915.27|376
1691605500000|2023-08-09 18:25:00|1915.91|1915.61|1916.29|1915.99|1916.36|1916.04|1915.83|1915.53|357
1691605800000|2023-08-09 18:30:00|1916.28|1915.98|1916.21|1915.91|1916.52|1916.22|1916.04|1915.72|359
1691606100000|2023-08-09 18:35:00|1916.2|1915.9|1916.05|1915.75|1916.33|1916.03|1915.9|1915.57|258
1691606400000|2023-08-09 18:40:00|1916.04|1915.74|1915.9|1915.6|1916.15|1915.85|1915.65|1915.27|277
1691606700000|2023-08-09 18:45:00|1915.88|1915.58|1915.94|1915.64|1916.23|1915.83|1915.77|1915.41|315
1691607000000|2023-08-09 18:50:00|1916.11|1915.61|1915.94|1915.64|1916.39|1916.04|1915.81|1915.46|268
1691607300000|2023-08-09 18:55:00|1915.95|1915.65|1916.34|1916.04|1916.48|1916.12|1915.85|1915.48|203
1691607600000|2023-08-09 19:00:00|1916.35|1916.05|1916.28|1915.98|1916.6|1916.21|1916.17|1915.81|300
1691607900000|2023-08-09 19:05:00|1916.31|1916.01|1916.38|1916.08|1916.41|1916.11|1916.12|1915.81|217
1691608200000|2023-08-09 19:10:00|1916.39|1916.09|1916.1|1915.8|1916.42|1916.12|1915.89|1915.59|229
1691608500000|2023-08-09 19:15:00|1916.07|1915.77|1915.8|1915.5|1916.11|1915.81|1915.8|1915.5|213
1691608800000|2023-08-09 19:20:00|1915.81|1915.51|1915.9|1915.6|1916.02|1915.72|1915.75|1915.43|186
1691609100000|2023-08-09 19:25:00|1915.89|1915.59|1916.03|1915.73|1916.15|1915.76|1915.81|1915.43|163
1691609400000|2023-08-09 19:30:00|1916.05|1915.75|1916.39|1916.09|1916.55|1916.15|1915.96|1915.63|231
1691609700000|2023-08-09 19:35:00|1916.4|1916.1|1916.67|1916.37|1917.21|1916.82|1916.4|1916.07|360
1691610000000|2023-08-09 19:40:00|1916.68|1916.38|1916.79|1916.49|1916.97|1916.67|1916.52|1916.22|245
1691610300000|2023-08-09 19:45:00|1916.78|1916.48|1916.68|1916.38|1916.94|1916.61|1916.59|1916.28|327
1691610600000|2023-08-09 19:50:00|1916.69|1916.39|1915.81|1915.51|1916.88|1916.58|1915.79|1915.41|366
1691610900000|2023-08-09 19:55:00|1915.8|1915.5|1915.73|1915.43|1916.07|1915.63|1915.73|1915.39|356
1691611200000|2023-08-09 20:00:00|1915.72|1915.42|1915.69|1915.39|1916.01|1915.65|1915.59|1915.27|217
1691611500000|2023-08-09 20:05:00|1915.7|1915.4|1915.15|1914.65|1915.84|1915.45|1915.04|1914.65|259
1691611800000|2023-08-09 20:10:00|1915.16|1914.66|1915.49|1915.19|1915.77|1915.31|1914.98|1914.61|160
1691612100000|2023-08-09 20:15:00|1915.62|1915.12|1915.69|1915.19|1915.92|1915.57|1915.49|1915.11|143
1691612400000|2023-08-09 20:20:00|1915.7|1915.2|1915.56|1915.06|1915.81|1915.46|1915.45|1915.05|130
1691612700000|2023-08-09 20:25:00|1915.57|1915.07|1915.43|1914.93|1915.65|1915.26|1915.3|1914.93|135
1691613000000|2023-08-09 20:30:00|1915.33|1915.03|1914.77|1914.47|1915.45|1915.07|1914.53|1914.2|209
1691613300000|2023-08-09 20:35:00|1914.86|1914.36|1914.75|1914.45|1915.01|1914.63|1914.29|1913.91|248
1691613600000|2023-08-09 20:40:00|1914.73|1914.43|1914.87|1914.57|1915.07|1914.68|1914.65|1914.26|123
1691613900000|2023-08-09 20:45:00|1914.97|1914.47|1914.82|1914.32|1915.18|1914.86|1914.68|1914.28|205
1691614200000|2023-08-09 20:50:00|1914.81|1914.31|1914.77|1914.47|1914.93|1914.5|1914.58|1914.2|180
1691614500000|2023-08-09 20:55:00|1914.76|1914.46|1914.48|1913.98|1915.33|1914.83|1914.27|1913.91|230
1691618400000|2023-08-09 22:00:00|1915.25|1914.75|1915.79|1915.29|1915.88|1915.42|1914.62|1914.32|337
1691618700000|2023-08-09 22:05:00|1915.78|1915.28|1916.06|1915.76|1916.27|1915.97|1915.62|1915.25|150
1691619000000|2023-08-09 22:10:00|1916.05|1915.75|1916.03|1915.53|1916.25|1915.87|1915.83|1915.41|318
1691619300000|2023-08-09 22:15:00|1916.04|1915.54|1915.65|1915.35|1916.15|1915.76|1915.5|1915.1|211
1691619600000|2023-08-09 22:20:00|1915.66|1915.36|1916.41|1915.91|1916.42|1916|1915.25|1914.85|289
1691619900000|2023-08-09 22:25:00|1916.28|1915.98|1916.33|1915.83|1916.59|1916.17|1916.02|1915.63|134
1691620200000|2023-08-09 22:30:00|1916.31|1915.81|1916.56|1916.06|1916.85|1916.45|1916.11|1915.73|257
1691620500000|2023-08-09 22:35:00|1916.55|1916.05|1916.47|1915.97|1916.55|1916.18|1916.13|1915.75|135
1691620800000|2023-08-09 22:40:00|1916.37|1916.07|1916.29|1915.99|1916.46|1916.08|1916.15|1915.75|98
1691621100000|2023-08-09 22:45:00|1916.28|1915.98|1916.53|1916.23|1916.68|1916.28|1916.17|1915.78|122
1691621400000|2023-08-09 22:50:00|1916.55|1916.25|1916.46|1916.16|1916.76|1916.33|1916.38|1915.98|85
1691621700000|2023-08-09 22:55:00|1916.44|1916.14|1916.57|1916.27|1916.68|1916.3|1916.4|1916.01|96
1691622000000|2023-08-09 23:00:00|1916.58|1916.28|1916.62|1916.32|1916.87|1916.5|1916.51|1916.13|102
1691622300000|2023-08-09 23:05:00|1916.63|1916.33|1916.62|1916.32|1916.98|1916.59|1916.48|1916.09|73
1691622600000|2023-08-09 23:10:00|1916.59|1916.29|1916.71|1916.41|1916.82|1916.43|1916.59|1916.22|69
1691622900000|2023-08-09 23:15:00|1916.81|1916.31|1917.04|1916.54|1917.04|1916.61|1916.66|1916.24|106
1691623200000|2023-08-09 23:20:00|1917.02|1916.52|1917.1|1916.8|1917.19|1916.82|1916.81|1916.41|92
1691623500000|2023-08-09 23:25:00|1917.2|1916.7|1917.02|1916.52|1917.29|1916.89|1916.91|1916.5|120
1691623800000|2023-08-09 23:30:00|1917.01|1916.51|1916.93|1916.43|1917.07|1916.68|1916.68|1916.26|96
1691624100000|2023-08-09 23:35:00|1916.87|1916.57|1916.77|1916.27|1916.96|1916.57|1916.57|1916.15|96
1691624400000|2023-08-09 23:40:00|1916.65|1916.35|1916.68|1916.38|1917.07|1916.68|1916.64|1916.22|147
1691624700000|2023-08-09 23:45:00|1916.63|1916.33|1916.86|1916.36|1917.06|1916.68|1916.58|1916.22|199
1691625000000|2023-08-09 23:50:00|1916.87|1916.37|1917.09|1916.59|1917.18|1916.74|1916.63|1916.3|156
1691625300000|2023-08-09 23:55:00|1917.08|1916.58|1917|1916.5|1917.21|1916.85|1916.71|1916.34|210
1691625600000|2023-08-10 00:00:00|1916.97|1916.67|1916.76|1916.46|1917.16|1916.77|1916.52|1916.17|268
1691625900000|2023-08-10 00:05:00|1916.87|1916.37|1916.47|1915.97|1916.88|1916.54|1916.34|1915.95|308
1691626200000|2023-08-10 00:10:00|1916.46|1915.96|1916.49|1915.99|1916.69|1916.29|1916.15|1915.76|284
1691626500000|2023-08-10 00:15:00|1916.51|1916.01|1916.19|1915.89|1916.8|1916.31|1916.18|1915.78|239
1691626800000|2023-08-10 00:20:00|1916.29|1915.79|1916.11|1915.81|1916.31|1915.94|1915.92|1915.51|268
1691627100000|2023-08-10 00:25:00|1916.1|1915.8|1916.2|1915.9|1916.61|1916.23|1916.08|1915.7|224
1691627400000|2023-08-10 00:30:00|1916.18|1915.88|1915.93|1915.63|1916.38|1915.98|1915.93|1915.63|264
1691627700000|2023-08-10 00:35:00|1916.03|1915.53|1916.09|1915.79|1916.34|1915.96|1915.88|1915.49|255
1691628000000|2023-08-10 00:40:00|1916.05|1915.75|1916.62|1916.12|1916.69|1916.3|1916.05|1915.69|230
1691628300000|2023-08-10 00:45:00|1916.48|1916.18|1916.87|1916.57|1917.18|1916.79|1916.48|1916.1|270
1691628600000|2023-08-10 00:50:00|1916.97|1916.47|1917.54|1917.24|1917.71|1917.32|1916.87|1916.47|367
1691628900000|2023-08-10 00:55:00|1917.52|1917.22|1917.23|1916.93|1917.73|1917.33|1916.9|1916.53|387
1691629200000|2023-08-10 01:00:00|1917.32|1916.82|1916.95|1916.65|1917.75|1917.38|1916.46|1916.12|416
1691629500000|2023-08-10 01:05:00|1916.93|1916.63|1916.23|1915.93|1917.14|1916.75|1916.02|1915.61|410
1691629800000|2023-08-10 01:10:00|1916.24|1915.94|1916.06|1915.56|1916.43|1916.09|1915.87|1915.49|428
1691630100000|2023-08-10 01:15:00|1916.07|1915.57|1916.55|1916.25|1917.24|1916.83|1915.51|1915.19|593
1691630400000|2023-08-10 01:20:00|1916.65|1916.15|1916.75|1916.45|1917.26|1916.86|1916.33|1915.88|434
1691630700000|2023-08-10 01:25:00|1916.76|1916.46|1917.43|1917.13|1917.55|1917.23|1916.75|1916.37|418
1691631000000|2023-08-10 01:30:00|1917.44|1917.14|1918.25|1917.95|1918.43|1918.09|1917.31|1916.9|717
1691631300000|2023-08-10 01:35:00|1918.27|1917.97|1918.43|1918.13|1918.72|1918.34|1918.02|1917.7|759
1691631600000|2023-08-10 01:40:00|1918.44|1918.14|1918.5|1918|1918.89|1918.59|1918.07|1917.65|637
1691631900000|2023-08-10 01:45:00|1918.48|1917.98|1918.85|1918.55|1919.25|1918.92|1918.46|1917.97|476
1691632200000|2023-08-10 01:50:00|1918.81|1918.51|1917.96|1917.66|1918.99|1918.62|1917.78|1917.4|533
1691632500000|2023-08-10 01:55:00|1917.95|1917.65|1918.2|1917.9|1918.4|1918.01|1917.8|1917.41|413
1691632800000|2023-08-10 02:00:00|1918.19|1917.89|1918.07|1917.77|1918.26|1917.89|1917.5|1917.17|428
1691633100000|2023-08-10 02:05:00|1918.08|1917.78|1917.93|1917.63|1918.51|1918.14|1917.9|1917.51|433
1691633400000|2023-08-10 02:10:00|1917.95|1917.65|1918.72|1918.42|1918.9|1918.46|1917.82|1917.45|450
1691633700000|2023-08-10 02:15:00|1918.7|1918.4|1918.62|1918.32|1919.01|1918.63|1918.55|1918.23|290
1691634000000|2023-08-10 02:20:00|1918.61|1918.31|1918.62|1918.32|1918.88|1918.51|1918.6|1918.21|241
1691634300000|2023-08-10 02:25:00|1918.53|1918.23|1919.41|1919.11|1919.42|1919.11|1918.43|1918.1|389
1691634600000|2023-08-10 02:30:00|1919.4|1919.1|1918.95|1918.65|1919.42|1919.1|1918.77|1918.42|377
1691634900000|2023-08-10 02:35:00|1918.94|1918.64|1918.63|1918.33|1919.07|1918.69|1918.56|1918.21|351
1691635200000|2023-08-10 02:40:00|1918.64|1918.34|1918.01|1917.71|1918.71|1918.34|1917.91|1917.51|326
1691635500000|2023-08-10 02:45:00|1918.05|1917.75|1918.03|1917.73|1918.4|1918.03|1917.81|1917.51|296
1691635800000|2023-08-10 02:50:00|1918.04|1917.74|1918.18|1917.88|1918.44|1918.06|1918.02|1917.68|259
1691636100000|2023-08-10 02:55:00|1918.19|1917.89|1917.25|1916.95|1918.5|1918.12|1917.22|1916.82|389
1691636400000|2023-08-10 03:00:00|1917.24|1916.94|1917.66|1917.36|1917.91|1917.54|1917.14|1916.76|428
1691636700000|2023-08-10 03:05:00|1917.65|1917.35|1918.26|1917.76|1918.3|1917.87|1917.6|1917.29|399
1691637000000|2023-08-10 03:10:00|1918.23|1917.73|1918.55|1918.05|1918.72|1918.38|1918.06|1917.68|493
1691637300000|2023-08-10 03:15:00|1918.47|1918.17|1918.51|1918.21|1918.6|1918.23|1918|1917.63|291
1691637600000|2023-08-10 03:20:00|1918.5|1918.2|1918.9|1918.6|1918.92|1918.6|1918.49|1918.12|193
1691637900000|2023-08-10 03:25:00|1918.91|1918.61|1918.43|1918.13|1918.98|1918.62|1918.3|1917.89|238
1691638200000|2023-08-10 03:30:00|1918.52|1918.02|1918.43|1918.13|1918.6|1918.28|1918.29|1917.89|180
1691638500000|2023-08-10 03:35:00|1918.44|1918.14|1918.46|1918.16|1918.56|1918.17|1918.22|1917.83|169
1691638800000|2023-08-10 03:40:00|1918.47|1918.17|1918.37|1918.07|1918.69|1918.29|1918.25|1917.9|133
1691639100000|2023-08-10 03:45:00|1918.36|1918.06|1918.92|1918.42|1919.21|1918.81|1918.17|1917.8|288
1691639400000|2023-08-10 03:50:00|1918.91|1918.41|1918.98|1918.68|1919.41|1919.02|1918.74|1918.38|183
1691639700000|2023-08-10 03:55:00|1918.97|1918.67|1918.89|1918.59|1919.12|1918.82|1918.88|1918.58|106
1691640000000|2023-08-10 04:00:00|1918.9|1918.6|1918.73|1918.43|1919.19|1918.76|1918.73|1918.34|144
1691640300000|2023-08-10 04:05:00|1918.71|1918.41|1918.82|1918.52|1918.97|1918.56|1918.64|1918.27|184
1691640600000|2023-08-10 04:10:00|1918.8|1918.5|1918.55|1918.25|1918.94|1918.55|1918.44|1918.11|150
1691640900000|2023-08-10 04:15:00|1918.5|1918.2|1918.79|1918.49|1918.87|1918.49|1918.5|1918.15|139
1691641200000|2023-08-10 04:20:00|1918.76|1918.46|1918.9|1918.6|1919.02|1918.65|1918.67|1918.26|116
1691641500000|2023-08-10 04:25:00|1918.95|1918.65|1918.64|1918.34|1919.03|1918.71|1918.64|1918.27|117
1691641800000|2023-08-10 04:30:00|1918.63|1918.33|1917.75|1917.45|1918.64|1918.34|1917.49|1917.04|284
1691642100000|2023-08-10 04:35:00|1917.76|1917.46|1917.73|1917.23|1917.86|1917.56|1917.11|1916.74|270
1691642400000|2023-08-10 04:40:00|1917.63|1917.33|1917.63|1917.33|1917.83|1917.47|1917.56|1917.19|132
1691642700000|2023-08-10 04:45:00|1917.64|1917.34|1917.33|1917.03|1917.77|1917.38|1916.54|1916.17|392
1691643000000|2023-08-10 04:50:00|1917.31|1917.01|1917.28|1916.98|1917.54|1917.16|1917.09|1916.78|205
1691643300000|2023-08-10 04:55:00|1917.27|1916.97|1916.96|1916.66|1917.35|1917.05|1916.96|1916.63|186
1691643600000|2023-08-10 05:00:00|1916.97|1916.67|1916.76|1916.46|1917.28|1916.8|1916.26|1915.94|389
1691643900000|2023-08-10 05:05:00|1916.75|1916.45|1917.13|1916.63|1917.17|1916.79|1916.01|1915.67|378
1691644200000|2023-08-10 05:10:00|1917.12|1916.62|1917.23|1916.93|1917.3|1916.96|1916.92|1916.51|238
1691644500000|2023-08-10 05:15:00|1917.33|1916.83|1917.53|1917.23|1917.53|1917.23|1916.92|1916.6|240
1691644800000|2023-08-10 05:20:00|1917.54|1917.24|1917.93|1917.63|1918.15|1917.85|1917.52|1917.22|244
1691645100000|2023-08-10 05:25:00|1917.94|1917.64|1917.78|1917.48|1918.22|1917.92|1917.68|1917.38|261
1691645400000|2023-08-10 05:30:00|1917.77|1917.47|1917.95|1917.65|1918.1|1917.7|1917.18|1916.81|440
1691645700000|2023-08-10 05:35:00|1917.96|1917.66|1917.47|1917.17|1918.24|1917.84|1917.4|1917.06|323
1691646000000|2023-08-10 05:40:00|1917.48|1917.18|1918|1917.7|1918.11|1917.74|1917.31|1917.01|284
1691646300000|2023-08-10 05:45:00|1917.99|1917.69|1918.28|1917.98|1918.93|1918.55|1917.87|1917.57|399
1691646600000|2023-08-10 05:50:00|1918.15|1917.85|1918.03|1917.73|1918.56|1918.21|1917.82|1917.49|332
1691646900000|2023-08-10 05:55:00|1918.04|1917.74|1918.71|1918.41|1919.47|1919|1918.04|1917.74|462
1691647200000|2023-08-10 06:00:00|1918.66|1918.36|1917.44|1917.14|1918.94|1918.63|1917.43|1917.13|535
1691647500000|2023-08-10 06:05:00|1917.38|1917.08|1916.36|1915.86|1917.52|1917.15|1916.01|1915.66|599
1691647800000|2023-08-10 06:10:00|1916.37|1915.87|1917.11|1916.81|1917.27|1916.94|1915.75|1915.36|594
1691648100000|2023-08-10 06:15:00|1917.1|1916.8|1916.93|1916.63|1917.36|1917|1916.17|1915.87|435
1691648400000|2023-08-10 06:20:00|1916.96|1916.66|1917.04|1916.74|1917.23|1916.84|1916.54|1916.24|411
1691648700000|2023-08-10 06:25:00|1916.97|1916.67|1917.79|1917.49|1917.97|1917.63|1916.87|1916.57|429
1691649000000|2023-08-10 06:30:00|1917.76|1917.46|1917.58|1917.28|1917.97|1917.63|1917.26|1916.88|396
1691649300000|2023-08-10 06:35:00|1917.57|1917.27|1918.13|1917.83|1918.24|1917.87|1917.57|1917.23|295
1691649600000|2023-08-10 06:40:00|1918.26|1917.76|1918.19|1917.89|1918.94|1918.61|1917.71|1917.33|406
1691649900000|2023-08-10 06:45:00|1918.17|1917.87|1918.72|1918.22|1919.1|1918.77|1918.12|1917.76|520
1691650200000|2023-08-10 06:50:00|1918.69|1918.19|1918.62|1918.12|1919.34|1918.98|1918.32|1917.98|470
1691650500000|2023-08-10 06:55:00|1918.63|1918.13|1918.23|1917.93|1918.85|1918.51|1918.22|1917.88|431
1691650800000|2023-08-10 07:00:00|1918.34|1917.84|1919.29|1918.99|1919.99|1919.69|1917.53|1917.23|710
1691651100000|2023-08-10 07:05:00|1919.24|1918.94|1920.36|1919.86|1920.81|1920.43|1918.94|1918.64|724
1691651400000|2023-08-10 07:10:00|1920.37|1919.87|1920.68|1920.38|1920.92|1920.52|1920.05|1919.75|530
1691651700000|2023-08-10 07:15:00|1920.56|1920.26|1920.14|1919.84|1920.95|1920.52|1919.77|1919.44|613
1691652000000|2023-08-10 07:20:00|1920.15|1919.85|1920.16|1919.86|1920.68|1920.38|1920.05|1919.66|426
1691652300000|2023-08-10 07:25:00|1920.12|1919.82|1920.15|1919.65|1920.91|1920.51|1919.84|1919.5|507
1691652600000|2023-08-10 07:30:00|1920.05|1919.75|1918.59|1918.29|1920.25|1919.95|1918.45|1918.12|571
1691652900000|2023-08-10 07:35:00|1918.58|1918.28|1918.61|1918.31|1918.77|1918.47|1918.32|1918|400
1691653200000|2023-08-10 07:40:00|1918.6|1918.3|1919|1918.7|1919.01|1918.71|1918.31|1918.01|439
1691653500000|2023-08-10 07:45:00|1919.01|1918.71|1919.03|1918.73|1919.36|1919.06|1918.73|1918.43|380
1691653800000|2023-08-10 07:50:00|1918.98|1918.68|1919.47|1919.17|1919.47|1919.17|1918.52|1918.22|390
1691654100000|2023-08-10 07:55:00|1919.46|1919.16|1919.53|1919.23|1919.77|1919.47|1919.42|1919.12|407
1691654400000|2023-08-10 08:00:00|1919.54|1919.24|1919.39|1919.09|1920.28|1919.98|1919.3|1919|516
1691654700000|2023-08-10 08:05:00|1919.36|1919.06|1920.01|1919.71|1920.09|1919.79|1919.13|1918.83|507
1691655000000|2023-08-10 08:10:00|1920|1919.7|1919.68|1919.38|1920|1919.7|1919.49|1919.19|337
1691655300000|2023-08-10 08:15:00|1919.67|1919.37|1920.76|1920.46|1920.93|1920.55|1919.67|1919.37|451
1691655600000|2023-08-10 08:20:00|1920.86|1920.36|1921.31|1921.01|1921.5|1921.1|1920.75|1920.35|576
1691655900000|2023-08-10 08:25:00|1921.3|1921|1920.88|1920.58|1921.61|1921.21|1920.73|1920.34|482
1691656200000|2023-08-10 08:30:00|1920.9|1920.6|1919.72|1919.42|1921.27|1920.87|1919.52|1919.19|622
1691656500000|2023-08-10 08:35:00|1919.75|1919.45|1920.08|1919.78|1920.16|1919.78|1918.86|1918.55|564
1691656800000|2023-08-10 08:40:00|1920.07|1919.77|1920.16|1919.86|1920.58|1920.28|1919.83|1919.53|376
1691657100000|2023-08-10 08:45:00|1920.17|1919.87|1919.39|1919.09|1920.19|1919.89|1919.04|1918.74|463
1691657400000|2023-08-10 08:50:00|1919.38|1919.08|1919.82|1919.52|1920.83|1920.53|1919.38|1919.08|411
1691657700000|2023-08-10 08:55:00|1919.81|1919.51|1919.6|1919.3|1919.87|1919.56|1919.33|1919.03|339
1691658000000|2023-08-10 09:00:00|1919.59|1919.29|1919.75|1919.45|1920|1919.7|1919.59|1919.26|327
1691658300000|2023-08-10 09:05:00|1919.76|1919.46|1919.99|1919.49|1920.14|1919.77|1919.54|1919.24|372
1691658600000|2023-08-10 09:10:00|1919.88|1919.58|1920.18|1919.68|1920.21|1919.82|1919.37|1918.99|309
1691658900000|2023-08-10 09:15:00|1920.19|1919.69|1920.1|1919.8|1920.31|1919.91|1919.85|1919.46|315
1691659200000|2023-08-10 09:20:00|1920.09|1919.79|1919.91|1919.41|1920.66|1920.27|1919.75|1919.4|353
1691659500000|2023-08-10 09:25:00|1919.9|1919.4|1920.06|1919.76|1920.32|1919.91|1919.68|1919.32|285
1691659800000|2023-08-10 09:30:00|1920.07|1919.77|1919.8|1919.3|1920.58|1920.15|1919.68|1919.3|440
1691660100000|2023-08-10 09:35:00|1919.81|1919.31|1920.7|1920.2|1920.74|1920.35|1919.78|1919.31|386
1691660400000|2023-08-10 09:40:00|1920.71|1920.21|1920.99|1920.49|1920.99|1920.59|1920.5|1920.09|272
1691660700000|2023-08-10 09:45:00|1920.88|1920.58|1920.98|1920.68|1921.11|1920.72|1920.55|1920.13|473
1691661000000|2023-08-10 09:50:00|1920.99|1920.69|1921.61|1921.11|1921.78|1921.39|1920.91|1920.51|408
1691661300000|2023-08-10 09:55:00|1921.62|1921.12|1921.11|1920.81|1921.9|1921.5|1921.03|1920.69|433
1691661600000|2023-08-10 10:00:00|1921.12|1920.82|1920.57|1920.07|1921.26|1920.96|1920.25|1919.89|483
1691661900000|2023-08-10 10:05:00|1920.5|1920.2|1920.71|1920.41|1920.86|1920.47|1920.08|1919.64|447
1691662200000|2023-08-10 10:10:00|1920.72|1920.42|1920.88|1920.58|1921.47|1921.08|1920.54|1920.11|473
1691662500000|2023-08-10 10:15:00|1920.99|1920.69|1921.29|1920.99|1921.33|1921.01|1920.87|1920.54|261
1691662800000|2023-08-10 10:20:00|1921.28|1920.98|1921.36|1921.06|1921.51|1921.16|1920.94|1920.64|311
1691663100000|2023-08-10 10:25:00|1921.35|1921.05|1921.91|1921.61|1922.02|1921.62|1921.3|1920.96|352
1691663400000|2023-08-10 10:30:00|1921.9|1921.6|1922.1|1921.8|1922.35|1921.92|1921.75|1921.45|331
1691663700000|2023-08-10 10:35:00|1922.09|1921.79|1922.31|1922.01|1922.44|1922.14|1921.91|1921.61|320
1691664000000|2023-08-10 10:40:00|1922.32|1922.02|1922.33|1922.03|1922.59|1922.22|1922.21|1921.91|301
1691664300000|2023-08-10 10:45:00|1922.34|1922.04|1922.14|1921.84|1922.58|1922.18|1922.1|1921.8|260
1691664600000|2023-08-10 10:50:00|1922.13|1921.83|1922.51|1922.21|1922.62|1922.32|1922.06|1921.76|301
1691664900000|2023-08-10 10:55:00|1922.52|1922.22|1922|1921.7|1922.52|1922.22|1921.94|1921.64|314
1691665200000|2023-08-10 11:00:00|1921.99|1921.69|1922.79|1922.49|1922.9|1922.6|1921.94|1921.64|347
1691665500000|2023-08-10 11:05:00|1922.8|1922.5|1922.02|1921.72|1922.99|1922.56|1922.02|1921.72|411
1691665800000|2023-08-10 11:10:00|1922.03|1921.73|1921.67|1921.37|1922.12|1921.76|1921.05|1920.75|427
1691666100000|2023-08-10 11:15:00|1921.76|1921.26|1922.1|1921.8|1922.6|1922.23|1921.65|1921.26|420
1691666400000|2023-08-10 11:20:00|1922.21|1921.71|1921.85|1921.55|1922.41|1922.03|1921.83|1921.47|385
1691666700000|2023-08-10 11:25:00|1921.86|1921.56|1921.74|1921.44|1922.4|1922.04|1921.66|1921.27|316
1691667000000|2023-08-10 11:30:00|1921.75|1921.45|1921.9|1921.6|1922.07|1921.77|1921.08|1920.73|410
1691667300000|2023-08-10 11:35:00|1921.91|1921.61|1921.85|1921.55|1922.04|1921.67|1921.49|1921.19|376
1691667600000|2023-08-10 11:40:00|1921.86|1921.56|1921.87|1921.57|1921.94|1921.64|1921.33|1921.03|409
1691667900000|2023-08-10 11:45:00|1921.86|1921.56|1922.06|1921.76|1922.39|1922.01|1921.76|1921.46|319
1691668200000|2023-08-10 11:50:00|1922.07|1921.77|1922.49|1922.19|1922.82|1922.41|1922.02|1921.68|490
1691668500000|2023-08-10 11:55:00|1922.5|1922.2|1922.09|1921.79|1922.5|1922.2|1921.77|1921.47|490
1691668800000|2023-08-10 12:00:00|1922.08|1921.78|1922.44|1922.14|1923|1922.7|1921.93|1921.63|717
1691669100000|2023-08-10 12:05:00|1922.43|1922.13|1922.72|1922.42|1923.4|1922.9|1922.04|1921.74|653
1691669400000|2023-08-10 12:10:00|1922.73|1922.43|1923.13|1922.83|1923.63|1923.19|1922.46|1922.1|640
1691669700000|2023-08-10 12:15:00|1923.12|1922.82|1922.32|1922.02|1923.71|1923.31|1922.31|1922.01|774
1691670000000|2023-08-10 12:20:00|1922.4|1922.1|1922.31|1922.01|1923.25|1922.95|1921.41|1921.03|960
1691670300000|2023-08-10 12:25:00|1922.34|1922.04|1924.71|1923.03|1924.71|1923.66|1921.88|1921.38|1336
1691670600000|2023-08-10 12:30:00|1924.58|1922.9|1925.86|1925.56|1930.44|1929.96|1924.14|1922.9|2127
1691670900000|2023-08-10 12:35:00|1925.88|1925.58|1926.59|1926.29|1930|1929.7|1925.81|1925.39|1906
1691671200000|2023-08-10 12:40:00|1926.55|1926.25|1923.92|1923.62|1926.87|1926.57|1923.31|1922.81|1888
1691671500000|2023-08-10 12:45:00|1923.86|1923.56|1925.59|1925.29|1926.68|1926.27|1922.62|1922.32|1605
1691671800000|2023-08-10 12:50:00|1925.58|1925.28|1926.47|1926.17|1926.64|1926.31|1924.49|1924.19|1448
1691672100000|2023-08-10 12:55:00|1926.48|1926.18|1926.47|1926.17|1926.94|1926.58|1925.21|1924.91|1376
1691672400000|2023-08-10 13:00:00|1926.51|1926.21|1925.97|1925.67|1927.4|1927.1|1925|1924.7|1557
1691672700000|2023-08-10 13:05:00|1925.98|1925.68|1924.57|1924.27|1926.44|1926.14|1923.84|1923.54|1446
1691673000000|2023-08-10 13:10:00|1924.56|1924.26|1923.56|1923.26|1924.92|1924.62|1922.62|1922.32|1339
1691673300000|2023-08-10 13:15:00|1923.57|1923.27|1924.56|1924.26|1924.96|1924.66|1923.16|1922.86|1249
1691673600000|2023-08-10 13:20:00|1924.55|1924.25|1922.04|1921.74|1924.99|1924.69|1921.51|1921.21|1159
1691673900000|2023-08-10 13:25:00|1922.02|1921.72|1920.6|1920.3|1922.03|1921.73|1920.19|1919.82|1386
1691674200000|2023-08-10 13:30:00|1920.55|1920.25|1920.1|1919.8|1920.85|1920.45|1919.04|1918.74|1545
1691674500000|2023-08-10 13:35:00|1920.09|1919.79|1923.19|1922.89|1923.52|1923.22|1920|1919.7|1447
1691674800000|2023-08-10 13:40:00|1923.09|1922.79|1924.77|1924.47|1925.18|1924.88|1923.01|1922.71|1332
1691675100000|2023-08-10 13:45:00|1924.75|1924.45|1923.22|1922.92|1925.49|1925.19|1923.18|1922.88|1452
1691675400000|2023-08-10 13:50:00|1923.19|1922.89|1922.62|1922.32|1923.24|1922.94|1921.11|1920.79|1338
1691675700000|2023-08-10 13:55:00|1922.61|1922.31|1922.99|1922.69|1923.12|1922.82|1921.86|1921.48|1179
1691676000000|2023-08-10 14:00:00|1922.96|1922.66|1920.94|1920.64|1923.17|1922.81|1920.79|1920.43|1385
1691676300000|2023-08-10 14:05:00|1920.93|1920.63|1919.17|1918.87|1921.24|1920.94|1918.75|1918.43|1196
1691676600000|2023-08-10 14:10:00|1919.09|1918.79|1917.63|1917.33|1919.46|1919.16|1917.1|1916.7|1301
1691676900000|2023-08-10 14:15:00|1917.61|1917.31|1915.3|1915|1917.67|1917.37|1915.03|1914.73|1176
1691677200000|2023-08-10 14:20:00|1915.28|1914.98|1916.52|1916.22|1917.66|1917.33|1915.11|1914.81|1282
1691677500000|2023-08-10 14:25:00|1916.55|1916.25|1917.27|1916.97|1918.26|1917.89|1916.3|1916|1067
1691677800000|2023-08-10 14:30:00|1917.24|1916.94|1916.68|1916.38|1917.44|1917.14|1916.25|1915.95|1012
1691678100000|2023-08-10 14:35:00|1916.72|1916.42|1916.37|1916.07|1917.39|1917.09|1916.18|1915.88|867
1691678400000|2023-08-10 14:40:00|1916.34|1916.04|1917.1|1916.8|1917.78|1917.48|1916.1|1915.69|978
1691678700000|2023-08-10 14:45:00|1917.11|1916.81|1915.96|1915.66|1917.46|1917.16|1915.87|1915.48|1128
1691679000000|2023-08-10 14:50:00|1916.01|1915.71|1914.46|1914.16|1916.05|1915.75|1913.69|1913.39|1173
1691679300000|2023-08-10 14:55:00|1914.47|1914.17|1915.2|1914.9|1916.02|1915.72|1914.28|1913.98|1125
1691679600000|2023-08-10 15:00:00|1915.24|1914.94|1913.72|1913.42|1915.24|1914.94|1913.71|1913.41|1104
1691679900000|2023-08-10 15:05:00|1913.67|1913.37|1914.34|1914.04|1914.9|1914.6|1913.08|1912.78|1125
1691680200000|2023-08-10 15:10:00|1914.36|1914.06|1913.95|1913.65|1915.04|1914.74|1913.64|1913.34|850
1691680500000|2023-08-10 15:15:00|1913.89|1913.59|1916.05|1915.75|1916.16|1915.86|1913.76|1913.46|793
1691680800000|2023-08-10 15:20:00|1916.04|1915.74|1915.07|1914.77|1916.07|1915.77|1914.37|1914.07|840
1691681100000|2023-08-10 15:25:00|1915.08|1914.78|1916.61|1916.31|1917.23|1916.84|1914.94|1914.64|915
1691681400000|2023-08-10 15:30:00|1916.65|1916.35|1919.03|1918.53|1919.1|1918.72|1916.64|1916.33|972
1691681700000|2023-08-10 15:35:00|1918.99|1918.49|1917.92|1917.62|1919.05|1918.67|1917.9|1917.6|802
1691682000000|2023-08-10 15:40:00|1917.83|1917.53|1918.87|1918.57|1919.53|1919.23|1917.81|1917.48|851
1691682300000|2023-08-10 15:45:00|1918.97|1918.67|1919.04|1918.74|1919.93|1919.63|1918.54|1918.24|802
1691682600000|2023-08-10 15:50:00|1919|1918.7|1919.63|1919.33|1920.45|1920.15|1918.73|1918.43|831
1691682900000|2023-08-10 15:55:00|1919.59|1919.29|1920.19|1919.89|1920.55|1920.25|1919.32|1918.98|711
1691683200000|2023-08-10 16:00:00|1920.17|1919.87|1921.03|1920.73|1921.45|1921.15|1919.83|1919.53|745
1691683500000|2023-08-10 16:05:00|1921.02|1920.72|1921.79|1921.49|1921.82|1921.52|1920.86|1920.56|685
1691683800000|2023-08-10 16:10:00|1921.78|1921.48|1920.23|1919.93|1921.93|1921.63|1920.22|1919.92|666
1691684100000|2023-08-10 16:15:00|1920.26|1919.96|1920.08|1919.78|1920.67|1920.37|1919.89|1919.59|558
1691684400000|2023-08-10 16:20:00|1920.09|1919.79|1920.24|1919.94|1920.56|1920.26|1919.93|1919.63|456
1691684700000|2023-08-10 16:25:00|1920.28|1919.98|1919.76|1919.46|1920.41|1920.11|1919.68|1919.38|526
1691685000000|2023-08-10 16:30:00|1919.72|1919.42|1920.51|1920.21|1920.56|1920.26|1919.69|1919.39|470
1691685300000|2023-08-10 16:35:00|1920.49|1920.19|1921.46|1921.16|1921.47|1921.17|1920.11|1919.8|477
1691685600000|2023-08-10 16:40:00|1921.47|1921.17|1921.1|1920.8|1921.55|1921.25|1920.96|1920.66|530
1691685900000|2023-08-10 16:45:00|1921.05|1920.75|1921.01|1920.71|1921.4|1921.1|1920.84|1920.54|443
1691686200000|2023-08-10 16:50:00|1921|1920.7|1920.17|1919.87|1921.04|1920.74|1919.9|1919.6|441
1691686500000|2023-08-10 16:55:00|1920.18|1919.88|1920.77|1920.47|1920.84|1920.47|1919.86|1919.56|499
1691686800000|2023-08-10 17:00:00|1920.76|1920.46|1919.74|1919.44|1921.19|1920.89|1919.69|1919.39|684
1691687100000|2023-08-10 17:05:00|1919.75|1919.45|1918.96|1918.66|1919.88|1919.58|1918.91|1918.61|574
1691687400000|2023-08-10 17:10:00|1919.01|1918.71|1918.41|1918.11|1919.04|1918.74|1918.29|1917.99|584
1691687700000|2023-08-10 17:15:00|1918.37|1918.07|1918.35|1918.05|1918.82|1918.44|1918.18|1917.88|551
1691688000000|2023-08-10 17:20:00|1918.34|1918.04|1917.83|1917.53|1918.49|1918.13|1917.56|1917.26|749
1691688300000|2023-08-10 17:25:00|1917.82|1917.52|1916.48|1916.18|1917.82|1917.52|1916.46|1916.05|813
1691688600000|2023-08-10 17:30:00|1916.57|1916.27|1915.62|1915.32|1916.73|1916.33|1915.35|1915.05|816
1691688900000|2023-08-10 17:35:00|1915.68|1915.38|1914.37|1914.07|1915.68|1915.38|1913.81|1913.51|944
1691689200000|2023-08-10 17:40:00|1914.36|1914.06|1916.06|1915.76|1916.49|1916.19|1913.95|1913.65|890
1691689500000|2023-08-10 17:45:00|1916.11|1915.81|1915.09|1914.79|1916.99|1916.63|1914.98|1914.68|888
1691689800000|2023-08-10 17:50:00|1915.11|1914.81|1915.08|1914.78|1916.06|1915.76|1915.05|1914.75|758
1691690100000|2023-08-10 17:55:00|1915.06|1914.76|1913.86|1913.56|1915.08|1914.78|1913.66|1913.36|771
1691690400000|2023-08-10 18:00:00|1913.84|1913.54|1914.11|1913.81|1914.39|1914.01|1913.04|1912.71|829
1691690700000|2023-08-10 18:05:00|1914.21|1913.91|1914.57|1914.27|1915.27|1914.96|1914.16|1913.75|684
1691691000000|2023-08-10 18:10:00|1914.58|1914.28|1914.11|1913.81|1914.87|1914.52|1913.92|1913.57|724
1691691300000|2023-08-10 18:15:00|1914.1|1913.8|1913.71|1913.41|1914.1|1913.8|1913.55|1913.21|628
1691691600000|2023-08-10 18:20:00|1913.7|1913.4|1914.61|1914.31|1914.78|1914.48|1913.62|1913.32|623
1691691900000|2023-08-10 18:25:00|1914.62|1914.32|1914.17|1913.87|1914.82|1914.52|1914.15|1913.74|556
1691692200000|2023-08-10 18:30:00|1914.18|1913.88|1914.2|1913.9|1914.46|1914.1|1914|1913.7|502
1691692500000|2023-08-10 18:35:00|1914.22|1913.92|1914.24|1913.94|1914.36|1914.05|1913.79|1913.49|425
1691692800000|2023-08-10 18:40:00|1914.25|1913.95|1914.14|1913.84|1914.51|1914.21|1913.92|1913.61|603
1691693100000|2023-08-10 18:45:00|1914.15|1913.85|1914.64|1914.34|1914.94|1914.64|1914.12|1913.82|491
1691693400000|2023-08-10 18:50:00|1914.67|1914.37|1914.94|1914.64|1915.21|1914.91|1914.61|1914.27|540
1691693700000|2023-08-10 18:55:00|1914.95|1914.65|1915.16|1914.86|1915.32|1915.02|1914.95|1914.65|363
1691694000000|2023-08-10 19:00:00|1915.17|1914.87|1914.71|1914.41|1915.36|1915.06|1914.53|1914.23|483
1691694300000|2023-08-10 19:05:00|1914.72|1914.42|1914.77|1914.47|1915.06|1914.76|1914.56|1914.21|301
1691694600000|2023-08-10 19:10:00|1914.79|1914.49|1914.87|1914.57|1915.12|1914.65|1914.53|1914.23|295
1691694900000|2023-08-10 19:15:00|1914.84|1914.54|1914.63|1914.33|1915.17|1914.84|1914.58|1914.28|338
1691695200000|2023-08-10 19:20:00|1914.64|1914.34|1914.75|1914.45|1914.78|1914.48|1914.32|1914.02|385
1691695500000|2023-08-10 19:25:00|1914.74|1914.44|1914.45|1914.15|1914.8|1914.5|1914.42|1914.12|291
1691695800000|2023-08-10 19:30:00|1914.46|1914.16|1914.25|1913.95|1914.86|1914.56|1914.05|1913.75|455
1691696100000|2023-08-10 19:35:00|1914.24|1913.94|1913.96|1913.66|1914.24|1913.94|1913.77|1913.47|283
1691696400000|2023-08-10 19:40:00|1913.97|1913.67|1913.65|1913.35|1913.97|1913.67|1913.44|1913.14|361
1691696700000|2023-08-10 19:45:00|1913.66|1913.36|1913.46|1913.16|1913.85|1913.55|1913.41|1913.11|343
1691697000000|2023-08-10 19:50:00|1913.45|1913.15|1913.66|1913.36|1913.92|1913.62|1913.39|1913.09|436
1691697300000|2023-08-10 19:55:00|1913.65|1913.35|1913.54|1913.24|1913.75|1913.45|1913.26|1912.96|491
1691697600000|2023-08-10 20:00:00|1913.56|1913.26|1913.41|1913.11|1913.87|1913.43|1913.36|1913.06|324
1691697900000|2023-08-10 20:05:00|1913.4|1913.1|1913.15|1912.85|1913.63|1913.18|1913.12|1912.82|170
1691698200000|2023-08-10 20:10:00|1913.16|1912.86|1913.5|1913.2|1913.69|1913.23|1913|1912.7|200
1691698500000|2023-08-10 20:15:00|1913.51|1913.21|1913.6|1913.3|1913.77|1913.36|1913.48|1913.06|246
1691698800000|2023-08-10 20:20:00|1913.63|1913.33|1913.49|1913.19|1913.77|1913.37|1913.39|1913.01|112
1691699100000|2023-08-10 20:25:00|1913.58|1913.28|1913.68|1913.38|1913.96|1913.59|1913.53|1913.15|184
1691699400000|2023-08-10 20:30:00|1913.81|1913.31|1913.47|1913.17|1913.85|1913.45|1913.44|1913.05|195
1691699700000|2023-08-10 20:35:00|1913.48|1913.18|1913.08|1912.78|1913.66|1913.28|1913.08|1912.7|159
1691700000000|2023-08-10 20:40:00|1913.09|1912.79|1913.04|1912.54|1913.4|1913.05|1912.89|1912.5|220
1691700300000|2023-08-10 20:45:00|1913.05|1912.55|1912.86|1912.36|1913.2|1912.84|1912.75|1912.34|224
1691700600000|2023-08-10 20:50:00|1912.8|1912.5|1912.65|1912.35|1913.03|1912.63|1912.39|1911.93|237
1691700900000|2023-08-10 20:55:00|1912.67|1912.37|1912.51|1912.01|1912.86|1912.47|1912.42|1911.92|169
1691704800000|2023-08-10 22:00:00|1913.02|1912.52|1912.93|1912.43|1913.33|1912.83|1912.82|1912.32|171
1691705100000|2023-08-10 22:05:00|1912.94|1912.44|1913.25|1912.95|1913.47|1912.97|1912.8|1912.34|190
1691705400000|2023-08-10 22:10:00|1913.32|1912.82|1913.6|1913.3|1913.73|1913.37|1913.21|1912.81|211
1691705700000|2023-08-10 22:15:00|1913.55|1913.25|1913.38|1912.88|1913.7|1913.32|1913.13|1912.74|158
1691706000000|2023-08-10 22:20:00|1913.33|1912.83|1913.06|1912.56|1913.42|1912.94|1912.97|1912.56|90
1691706300000|2023-08-10 22:25:00|1913.08|1912.58|1913.18|1912.68|1913.24|1912.8|1912.97|1912.57|84
1691706600000|2023-08-10 22:30:00|1913.17|1912.67|1913.15|1912.65|1913.27|1912.88|1912.61|1912.24|210
1691706900000|2023-08-10 22:35:00|1913.14|1912.64|1912.94|1912.44|1913.18|1912.79|1912.72|1912.31|252
1691707200000|2023-08-10 22:40:00|1912.92|1912.42|1913.31|1912.81|1913.38|1912.92|1912.41|1912.01|322
1691707500000|2023-08-10 22:45:00|1913.3|1912.8|1912.8|1912.3|1913.36|1912.86|1912.79|1912.29|126
1691707800000|2023-08-10 22:50:00|1912.65|1912.35|1912.97|1912.47|1913.01|1912.63|1912.28|1911.87|173
1691708100000|2023-08-10 22:55:00|1913.01|1912.51|1913.13|1912.63|1913.32|1912.87|1912.87|1912.44|112
1691708400000|2023-08-10 23:00:00|1913.1|1912.6|1912.44|1911.94|1913.1|1912.6|1911.07|1910.67|698
1691708700000|2023-08-10 23:05:00|1912.41|1911.91|1912.29|1911.79|1912.46|1912.08|1911.79|1911.4|193
1691709000000|2023-08-10 23:10:00|1912.28|1911.78|1912.34|1911.84|1912.79|1912.29|1912.16|1911.69|198
1691709300000|2023-08-10 23:15:00|1912.33|1911.83|1912.42|1911.92|1912.49|1912.09|1912.02|1911.7|168
1691709600000|2023-08-10 23:20:00|1912.41|1911.91|1912.73|1912.23|1912.77|1912.37|1912.34|1911.9|125
1691709900000|2023-08-10 23:25:00|1912.72|1912.22|1912.74|1912.44|1912.9|1912.49|1912.56|1912.19|137
1691710200000|2023-08-10 23:30:00|1912.73|1912.43|1912.85|1912.55|1913.01|1912.61|1912.63|1912.27|123
1691710500000|2023-08-10 23:35:00|1912.84|1912.54|1912.75|1912.45|1912.92|1912.58|1912.61|1912.21|93
1691710800000|2023-08-10 23:40:00|1912.85|1912.35|1913|1912.5|1913.01|1912.65|1912.74|1912.34|106
1691711100000|2023-08-10 23:45:00|1912.91|1912.61|1912.64|1912.34|1912.97|1912.61|1912.59|1912.2|70
1691711400000|2023-08-10 23:50:00|1912.62|1912.32|1912.71|1912.21|1912.72|1912.35|1912.5|1912.12|79
1691711700000|2023-08-10 23:55:00|1912.61|1912.31|1912.58|1912.28|1912.75|1912.35|1912.41|1912.01|134
1691712000000|2023-08-11 00:00:00|1912.61|1912.31|1912.21|1911.91|1912.71|1912.31|1912.11|1911.72|246
1691712300000|2023-08-11 00:05:00|1912.22|1911.92|1912.5|1912|1912.55|1912.19|1912.11|1911.72|175
1691712600000|2023-08-11 00:10:00|1912.41|1912.11|1912.95|1912.45|1913.14|1912.71|1912.4|1911.99|198
1691712900000|2023-08-11 00:15:00|1912.96|1912.46|1913.43|1912.93|1913.56|1913.13|1912.76|1912.36|245
1691713200000|2023-08-11 00:20:00|1913.48|1912.98|1913.19|1912.89|1913.56|1913.18|1913.14|1912.69|214
1691713500000|2023-08-11 00:25:00|1913.39|1912.96|1913.65|1913.15|1913.74|1913.25|1913.19|1912.79|233
1691713800000|2023-08-11 00:30:00|1913.64|1913.14|1913.74|1913.24|1913.79|1913.47|1913.31|1912.92|203
1691714100000|2023-08-11 00:35:00|1913.6|1913.3|1914.08|1913.78|1914.12|1913.79|1913.52|1913.13|273
1691714400000|2023-08-11 00:40:00|1914.07|1913.77|1914.31|1914.01|1914.42|1914.1|1914|1913.62|212
1691714700000|2023-08-11 00:45:00|1914.41|1913.91|1914.67|1914.37|1914.82|1914.41|1914.22|1913.82|292
1691715000000|2023-08-11 00:50:00|1914.66|1914.36|1914.6|1914.3|1914.99|1914.63|1914.51|1914.13|297
1691715300000|2023-08-11 00:55:00|1914.61|1914.31|1914.9|1914.6|1915.47|1915.1|1914.61|1914.25|335
1691715600000|2023-08-11 01:00:00|1914.83|1914.53|1915.53|1915.03|1915.59|1915.24|1914.78|1914.38|518
1691715900000|2023-08-11 01:05:00|1915.45|1915.15|1915.25|1914.75|1915.99|1915.6|1915.19|1914.69|442
1691716200000|2023-08-11 01:10:00|1915.24|1914.74|1915.02|1914.52|1915.33|1914.91|1914.75|1914.37|344
1691716500000|2023-08-11 01:15:00|1915.01|1914.51|1915.64|1915.14|1915.84|1915.49|1914.84|1914.36|511
1691716800000|2023-08-11 01:20:00|1915.67|1915.17|1914.85|1914.55|1915.67|1915.23|1914.64|1914.32|338
1691717100000|2023-08-11 01:25:00|1914.86|1914.56|1914.82|1914.52|1915.23|1914.84|1914.7|1914.3|257
1691717400000|2023-08-11 01:30:00|1914.83|1914.53|1914.82|1914.52|1915.36|1915.02|1914.5|1914.12|649
1691717700000|2023-08-11 01:35:00|1914.81|1914.51|1915.53|1915.03|1915.53|1915.18|1914.8|1914.39|455
1691718000000|2023-08-11 01:40:00|1915.52|1915.02|1915.3|1914.8|1915.87|1915.5|1915.1|1914.74|497
1691718300000|2023-08-11 01:45:00|1915.31|1914.81|1915.34|1915.04|1915.9|1915.5|1915.2|1914.8|440
1691718600000|2023-08-11 01:50:00|1915.35|1915.05|1915.62|1915.32|1915.97|1915.6|1915.22|1914.88|448
1691718900000|2023-08-11 01:55:00|1915.61|1915.31|1915.87|1915.37|1915.96|1915.57|1915.23|1914.88|333
1691719200000|2023-08-11 02:00:00|1915.88|1915.38|1915.72|1915.22|1915.88|1915.48|1915.41|1915.01|339
1691719500000|2023-08-11 02:05:00|1915.73|1915.23|1915.91|1915.61|1916.08|1915.71|1915.58|1915.21|291
1691719800000|2023-08-11 02:10:00|1915.89|1915.59|1915.85|1915.55|1916.09|1915.69|1915.6|1915.2|231
1691720100000|2023-08-11 02:15:00|1915.86|1915.56|1915.45|1914.95|1916.2|1915.9|1915.13|1914.78|291
1691720400000|2023-08-11 02:20:00|1915.34|1915.04|1915.12|1914.62|1915.64|1915.15|1914.9|1914.51|206
1691720700000|2023-08-11 02:25:00|1915.11|1914.61|1914.67|1914.17|1915.12|1914.65|1914.49|1914.15|255
1691721000000|2023-08-11 02:30:00|1914.68|1914.18|1914.82|1914.32|1914.96|1914.58|1914.38|1914|403
1691721300000|2023-08-11 02:35:00|1914.72|1914.42|1914.55|1914.25|1914.89|1914.5|1914.48|1914.09|270
1691721600000|2023-08-11 02:40:00|1914.54|1914.24|1914.61|1914.31|1915.02|1914.59|1914.53|1914.14|322
1691721900000|2023-08-11 02:45:00|1914.62|1914.32|1915.06|1914.76|1915.22|1914.85|1914.61|1914.23|313
1691722200000|2023-08-11 02:50:00|1915.07|1914.77|1915.36|1915.06|1915.4|1915.1|1914.82|1914.41|273
1691722500000|2023-08-11 02:55:00|1915.37|1915.07|1915.09|1914.59|1915.39|1915.09|1914.9|1914.52|332
1691722800000|2023-08-11 03:00:00|1915.1|1914.6|1915.53|1915.23|1915.54|1915.23|1914.86|1914.46|271
1691723100000|2023-08-11 03:05:00|1915.49|1915.19|1915.78|1915.48|1915.89|1915.52|1915.45|1915.07|304
1691723400000|2023-08-11 03:10:00|1915.77|1915.47|1914.74|1914.44|1915.88|1915.49|1914.66|1914.36|383
1691723700000|2023-08-11 03:15:00|1914.73|1914.43|1915.05|1914.55|1915.42|1915.04|1914.42|1914.01|501
1691724000000|2023-08-11 03:20:00|1915.06|1914.56|1913.84|1913.34|1915.14|1914.77|1913.63|1913.19|413
1691724300000|2023-08-11 03:25:00|1913.82|1913.32|1914.55|1914.25|1914.68|1914.29|1913.36|1912.98|502
1691724600000|2023-08-11 03:30:00|1914.65|1914.15|1914.16|1913.86|1914.67|1914.36|1913.61|1913.3|298
1691724900000|2023-08-11 03:35:00|1914.15|1913.85|1914.02|1913.52|1914.35|1914.04|1913.65|1913.15|258
1691725200000|2023-08-11 03:40:00|1913.93|1913.72|1914.38|1914.08|1914.43|1914.08|1913.93|1913.5|230
1691725500000|2023-08-11 03:45:00|1914.32|1914.02|1914.45|1913.95|1914.6|1914.27|1914.25|1913.83|179
1691725800000|2023-08-11 03:50:00|1914.46|1913.96|1914.91|1914.41|1914.94|1914.54|1914.27|1913.88|158
1691726100000|2023-08-11 03:55:00|1914.88|1914.38|1914.93|1914.43|1915.21|1914.83|1914.81|1914.35|126
1691726400000|2023-08-11 04:00:00|1914.85|1914.55|1914.5|1914|1915.11|1914.72|1914.27|1913.87|236
1691726700000|2023-08-11 04:05:00|1914.48|1913.98|1914.68|1914.38|1915|1914.6|1914.35|1913.98|149
1691727000000|2023-08-11 04:10:00|1914.71|1914.21|1914.35|1914.05|1914.77|1914.44|1914.18|1913.8|202
1691727300000|2023-08-11 04:15:00|1914.34|1914.04|1914.31|1914.01|1914.57|1914.25|1914.19|1913.8|162
1691727600000|2023-08-11 04:20:00|1914.32|1914.02|1914.38|1914.08|1914.53|1914.21|1914.17|1913.8|189
1691727900000|2023-08-11 04:25:00|1914.39|1914.09|1913.79|1913.49|1914.49|1914.12|1913.78|1913.45|202
1691728200000|2023-08-11 04:30:00|1913.8|1913.5|1913.63|1913.33|1913.92|1913.62|1913.38|1913.04|280
1691728500000|2023-08-11 04:35:00|1913.62|1913.32|1913.31|1912.81|1913.85|1913.46|1913.16|1912.67|226
1691728800000|2023-08-11 04:40:00|1913.22|1912.92|1913.24|1912.74|1913.4|1913|1912.91|1912.55|220
1691729100000|2023-08-11 04:45:00|1913.23|1912.73|1913.33|1913.03|1913.35|1913.05|1912.81|1912.41|233
1691729400000|2023-08-11 04:50:00|1913.34|1913.04|1913.45|1913.15|1913.86|1913.56|1913.27|1912.89|263
1691729700000|2023-08-11 04:55:00|1913.44|1913.14|1913.67|1913.37|1913.81|1913.49|1913.25|1912.95|198
1691730000000|2023-08-11 05:00:00|1913.72|1913.42|1913.46|1912.96|1913.76|1913.42|1913.27|1912.86|292
1691730300000|2023-08-11 05:05:00|1913.36|1913.06|1913.2|1912.9|1913.66|1913.29|1912.95|1912.55|239
1691730600000|2023-08-11 05:10:00|1913.21|1912.91|1913.22|1912.92|1913.55|1913.18|1913.15|1912.73|248
1691730900000|2023-08-11 05:15:00|1913.26|1912.96|1913.73|1913.43|1913.9|1913.53|1913.08|1912.71|292
1691731200000|2023-08-11 05:20:00|1913.72|1913.42|1914.13|1913.63|1914.14|1913.76|1913.22|1912.85|350
1691731500000|2023-08-11 05:25:00|1914.19|1913.69|1914.24|1913.74|1914.41|1914.06|1913.97|1913.61|209
1691731800000|2023-08-11 05:30:00|1914.16|1913.86|1914.98|1914.68|1915.5|1915|1913.99|1913.69|618
1691732100000|2023-08-11 05:35:00|1914.95|1914.65|1915.53|1915.23|1915.86|1915.54|1914.95|1914.55|534
1691732400000|2023-08-11 05:40:00|1915.52|1915.22|1915.63|1915.13|1915.78|1915.41|1915.17|1914.78|532
1691732700000|2023-08-11 05:45:00|1915.62|1915.12|1915.86|1915.56|1916.2|1915.8|1915.29|1914.87|430
1691733000000|2023-08-11 05:50:00|1915.87|1915.57|1915.77|1915.47|1916.25|1915.81|1915.74|1915.34|369
1691733300000|2023-08-11 05:55:00|1915.83|1915.53|1916.05|1915.55|1916.09|1915.72|1915.56|1915.16|418
1691733600000|2023-08-11 06:00:00|1916.06|1915.56|1916.18|1915.68|1916.52|1916.12|1915.58|1915.18|770
1691733900000|2023-08-11 06:05:00|1916.1|1915.8|1916.46|1915.96|1916.79|1916.41|1915.81|1915.46|492
1691734200000|2023-08-11 06:10:00|1916.47|1915.97|1917.17|1916.67|1917.35|1916.96|1916.42|1915.96|539
1691734500000|2023-08-11 06:15:00|1917.16|1916.86|1917.08|1916.78|1917.53|1917.19|1917|1916.61|425
1691734800000|2023-08-11 06:20:00|1917.04|1916.74|1917.02|1916.72|1917.39|1917.02|1916.82|1916.46|594
1691735100000|2023-08-11 06:25:00|1917.03|1916.73|1917.45|1916.95|1917.51|1917.21|1917.03|1916.65|462
1691735400000|2023-08-11 06:30:00|1917.32|1917.02|1917.79|1917.49|1917.8|1917.5|1917.22|1916.84|503
1691735700000|2023-08-11 06:35:00|1917.78|1917.48|1917.72|1917.42|1917.84|1917.48|1917.32|1916.94|424
1691736000000|2023-08-11 06:40:00|1917.71|1917.41|1917.56|1917.26|1917.85|1917.46|1917.34|1916.99|346
1691736300000|2023-08-11 06:45:00|1917.57|1917.27|1916.38|1916.08|1917.68|1917.35|1916.18|1915.85|543
1691736600000|2023-08-11 06:50:00|1916.36|1916.06|1916.99|1916.49|1916.99|1916.63|1916.03|1915.65|417
1691736900000|2023-08-11 06:55:00|1916.98|1916.48|1916.57|1916.07|1917.08|1916.69|1916.23|1915.83|474
1691737200000|2023-08-11 07:00:00|1916.49|1916.19|1916.29|1915.99|1917.07|1916.75|1915.97|1915.65|599
1691737500000|2023-08-11 07:05:00|1916.47|1915.97|1916.27|1915.77|1917.49|1917.17|1916.15|1915.77|560
1691737800000|2023-08-11 07:10:00|1916.28|1915.78|1916.22|1915.92|1916.8|1916.42|1916.01|1915.71|505
1691738100000|2023-08-11 07:15:00|1916.23|1915.93|1916.33|1916.03|1916.71|1916.41|1916.02|1915.69|537
1691738400000|2023-08-11 07:20:00|1916.32|1916.02|1916.65|1916.35|1916.87|1916.48|1916.1|1915.8|462
1691738700000|2023-08-11 07:25:00|1916.66|1916.36|1917.26|1916.96|1917.33|1917.03|1916.39|1916.08|432
1691739000000|2023-08-11 07:30:00|1917.25|1916.95|1917.51|1917.21|1918.02|1917.59|1916.37|1916.07|766
1691739300000|2023-08-11 07:35:00|1917.45|1917.15|1917.12|1916.82|1917.68|1917.29|1916.99|1916.6|516
1691739600000|2023-08-11 07:40:00|1917.13|1916.83|1917.19|1916.89|1917.65|1917.27|1916.84|1916.5|377
1691739900000|2023-08-11 07:45:00|1917.2|1916.9|1917.94|1917.64|1918.34|1917.96|1916.99|1916.69|492
1691740200000|2023-08-11 07:50:00|1917.96|1917.66|1917.96|1917.46|1918.15|1917.8|1917.54|1917.19|524
1691740500000|2023-08-11 07:55:00|1917.86|1917.56|1918.1|1917.8|1918.21|1917.91|1917.73|1917.4|460
1691740800000|2023-08-11 08:00:00|1918.09|1917.79|1917.88|1917.58|1918.31|1917.9|1917.69|1917.31|444
1691741100000|2023-08-11 08:05:00|1917.89|1917.59|1918.37|1918.07|1918.45|1918.08|1917.81|1917.48|369
1691741400000|2023-08-11 08:10:00|1918.36|1918.06|1918.91|1918.41|1918.99|1918.65|1918.17|1917.77|451
1691741700000|2023-08-11 08:15:00|1918.8|1918.5|1918.27|1917.97|1918.84|1918.53|1918.24|1917.94|349
1691742000000|2023-08-11 08:20:00|1918.26|1917.96|1918.22|1917.92|1918.47|1918.17|1918.18|1917.82|302
1691742300000|2023-08-11 08:25:00|1918.21|1917.91|1918.68|1918.38|1919.07|1918.68|1918.21|1917.91|319
1691742600000|2023-08-11 08:30:00|1918.67|1918.37|1917.8|1917.5|1918.67|1918.37|1916.33|1916.01|633
1691742900000|2023-08-11 08:35:00|1917.77|1917.47|1918.25|1917.95|1918.61|1918.31|1917.65|1917.35|577
1691743200000|2023-08-11 08:40:00|1918.26|1917.96|1919.02|1918.52|1919.02|1918.65|1917.99|1917.62|492
1691743500000|2023-08-11 08:45:00|1918.99|1918.69|1919.29|1918.99|1919.5|1919.13|1918.96|1918.58|515
1691743800000|2023-08-11 08:50:00|1919.3|1919|1918.54|1918.24|1919.63|1919.3|1918.46|1918.13|503
1691744100000|2023-08-11 08:55:00|1918.58|1918.28|1919.17|1918.87|1919.5|1919.13|1918.44|1918.14|373
1691744400000|2023-08-11 09:00:00|1919.18|1918.88|1919.33|1919.03|1919.59|1919.29|1919.09|1918.76|461
1691744700000|2023-08-11 09:05:00|1919.34|1919.04|1919.48|1919.18|1920.04|1919.74|1919.28|1918.98|321
1691745000000|2023-08-11 09:10:00|1919.47|1919.17|1918.95|1918.45|1919.51|1919.21|1918.76|1918.36|389
1691745300000|2023-08-11 09:15:00|1918.91|1918.41|1918.34|1918.04|1918.94|1918.59|1917.92|1917.59|387
1691745600000|2023-08-11 09:20:00|1918.33|1918.03|1917.99|1917.69|1918.65|1918.26|1917.97|1917.62|396
1691745900000|2023-08-11 09:25:00|1917.97|1917.67|1917.68|1917.38|1918.12|1917.78|1917.27|1916.97|427
1691746200000|2023-08-11 09:30:00|1917.69|1917.39|1918.15|1917.85|1918.49|1918.19|1917.52|1917.14|521
1691746500000|2023-08-11 09:35:00|1918.16|1917.86|1918.49|1918.19|1918.68|1918.28|1918.1|1917.74|296
1691746800000|2023-08-11 09:40:00|1918.48|1918.18|1918.28|1917.98|1919.16|1918.81|1918.15|1917.75|408
1691747100000|2023-08-11 09:45:00|1918.29|1917.99|1918|1917.7|1918.56|1918.19|1917.92|1917.55|337
1691747400000|2023-08-11 09:50:00|1917.99|1917.69|1917.94|1917.64|1918.14|1917.76|1917.54|1917.22|392
1691747700000|2023-08-11 09:55:00|1917.93|1917.63|1918.18|1917.88|1918.26|1917.9|1917.74|1917.34|331
1691748000000|2023-08-11 10:00:00|1918.17|1917.87|1917.86|1917.56|1918.19|1917.89|1917.6|1917.26|356
1691748300000|2023-08-11 10:05:00|1917.87|1917.57|1917.93|1917.63|1918.16|1917.85|1917.53|1917.23|325
1691748600000|2023-08-11 10:10:00|1917.94|1917.64|1917.66|1917.36|1917.97|1917.67|1917.4|1917.04|286
1691748900000|2023-08-11 10:15:00|1917.65|1917.35|1917.71|1917.41|1917.88|1917.58|1917.34|1916.99|353
1691749200000|2023-08-11 10:20:00|1917.72|1917.42|1917.82|1917.52|1918.25|1917.84|1917.65|1917.34|276
1691749500000|2023-08-11 10:25:00|1917.8|1917.5|1918.34|1918.04|1918.46|1918.16|1917.8|1917.5|217
1691749800000|2023-08-11 10:30:00|1918.36|1918.06|1918.22|1917.92|1918.7|1918.31|1918.2|1917.86|269
1691750100000|2023-08-11 10:35:00|1918.21|1917.91|1917.87|1917.57|1918.44|1918.05|1917.75|1917.44|247
1691750400000|2023-08-11 10:40:00|1917.88|1917.58|1918.54|1918.24|1918.55|1918.25|1917.83|1917.53|283
1691750700000|2023-08-11 10:45:00|1918.55|1918.25|1918.02|1917.72|1918.56|1918.26|1917.96|1917.62|230
1691751000000|2023-08-11 10:50:00|1918.03|1917.73|1918.04|1917.74|1918.3|1917.92|1917.78|1917.46|347
1691751300000|2023-08-11 10:55:00|1918.05|1917.75|1918.17|1917.87|1918.32|1917.92|1917.83|1917.45|336
1691751600000|2023-08-11 11:00:00|1918.16|1917.86|1917.93|1917.63|1918.22|1917.86|1917.72|1917.38|347
1691751900000|2023-08-11 11:05:00|1917.92|1917.62|1917.88|1917.38|1918.59|1918.23|1917.62|1917.29|332
1691752200000|2023-08-11 11:10:00|1917.9|1917.4|1917.88|1917.58|1918.12|1917.8|1917.73|1917.35|303
1691752500000|2023-08-11 11:15:00|1917.91|1917.61|1918.07|1917.77|1918.09|1917.79|1917.7|1917.34|303
1691752800000|2023-08-11 11:20:00|1918.09|1917.79|1917.87|1917.57|1918.21|1917.89|1917.87|1917.57|237
1691753100000|2023-08-11 11:25:00|1917.89|1917.59|1917.97|1917.67|1918.2|1917.9|1917.73|1917.39|260
1691753400000|2023-08-11 11:30:00|1917.93|1917.63|1918.39|1918.09|1918.42|1918.12|1917.7|1917.4|317
1691753700000|2023-08-11 11:35:00|1918.4|1918.1|1918.94|1918.64|1918.94|1918.64|1918.19|1917.89|314
1691754000000|2023-08-11 11:40:00|1918.95|1918.65|1918.83|1918.53|1919.28|1918.98|1918.8|1918.42|336
1691754300000|2023-08-11 11:45:00|1918.78|1918.48|1919.08|1918.78|1919.36|1919|1918.73|1918.42|384
1691754600000|2023-08-11 11:50:00|1919.12|1918.82|1918.9|1918.6|1919.12|1918.82|1918.74|1918.42|407
1691754900000|2023-08-11 11:55:00|1918.91|1918.61|1919.32|1918.82|1919.33|1918.91|1918.76|1918.37|340
1691755200000|2023-08-11 12:00:00|1919.3|1918.8|1919.44|1919.14|1919.53|1919.14|1919.09|1918.68|438
1691755500000|2023-08-11 12:05:00|1919.45|1919.15|1919.42|1919.12|1919.5|1919.15|1919.04|1918.66|324
1691755800000|2023-08-11 12:10:00|1919.43|1919.13|1920.24|1919.94|1920.51|1920.12|1919.42|1919.02|453
1691756100000|2023-08-11 12:15:00|1920.2|1919.9|1918.97|1918.67|1920.6|1920.3|1918.92|1918.53|565
1691756400000|2023-08-11 12:20:00|1919.05|1918.75|1920.53|1920.23|1920.67|1920.35|1918.27|1917.9|935
1691756700000|2023-08-11 12:25:00|1920.56|1920.26|1920.5|1920|1921.24|1920.84|1919.75|1919.25|901
1691757000000|2023-08-11 12:30:00|1920.4|1919.9|1916.88|1916.38|1920.53|1919.9|1915.34|1914.84|1862
1691757300000|2023-08-11 12:35:00|1916.84|1916.34|1916.31|1916.01|1917.87|1917.47|1916.02|1915.61|1530
1691757600000|2023-08-11 12:40:00|1916.29|1915.99|1915.48|1915.18|1917.63|1917.31|1915.37|1915.04|1239
1691757900000|2023-08-11 12:45:00|1915.45|1915.15|1914.1|1913.8|1915.99|1915.6|1913.77|1913.47|1152
1691758200000|2023-08-11 12:50:00|1914.09|1913.79|1915.56|1915.26|1915.78|1915.48|1913.32|1913.02|1180
1691758500000|2023-08-11 12:55:00|1915.46|1915.16|1916.28|1915.98|1916.47|1916.15|1914.93|1914.63|1087
1691758800000|2023-08-11 13:00:00|1916.29|1915.99|1916.82|1916.52|1917.08|1916.78|1914.66|1914.36|1224
1691759100000|2023-08-11 13:05:00|1916.83|1916.53|1916.47|1916.17|1917.08|1916.73|1915.59|1915.29|1110
1691759400000|2023-08-11 13:10:00|1916.46|1916.16|1915|1914.7|1916.55|1916.25|1914.89|1914.59|877
1691759700000|2023-08-11 13:15:00|1914.99|1914.69|1915.81|1915.51|1915.98|1915.61|1914.15|1913.77|1175
1691760000000|2023-08-11 13:20:00|1915.8|1915.5|1916.33|1916.03|1916.62|1916.32|1915.63|1915.33|853
1691760300000|2023-08-11 13:25:00|1916.32|1916.02|1915.13|1914.83|1916.65|1916.28|1914.68|1914.35|885
1691760600000|2023-08-11 13:30:00|1915.14|1914.84|1916.55|1916.25|1916.91|1916.61|1914.02|1913.72|1199
1691760900000|2023-08-11 13:35:00|1916.53|1916.23|1917.19|1916.89|1917.48|1917.18|1913.11|1912.81|1429
1691761200000|2023-08-11 13:40:00|1917.23|1916.93|1917.36|1917.06|1917.98|1917.68|1916.11|1915.81|1281
1691761500000|2023-08-11 13:45:00|1917.37|1917.07|1915.17|1914.87|1917.37|1917.07|1914.6|1914.27|1073
1691761800000|2023-08-11 13:50:00|1915.18|1914.88|1915.81|1915.31|1915.81|1915.44|1914.22|1913.91|1017
1691762100000|2023-08-11 13:55:00|1915.8|1915.3|1916.44|1915.94|1916.72|1916.41|1915.71|1915.3|995
1691762400000|2023-08-11 14:00:00|1916.46|1915.96|1917.32|1917.02|1921.18|1920.68|1915.77|1915.27|1850
1691762700000|2023-08-11 14:05:00|1917.31|1917.01|1917.81|1917.51|1918.6|1918.3|1916.2|1915.9|1466
1691763000000|2023-08-11 14:10:00|1917.8|1917.5|1917.92|1917.62|1918.69|1918.38|1917.26|1916.9|1249
1691763300000|2023-08-11 14:15:00|1917.97|1917.67|1918.51|1918.21|1920.72|1920.42|1917.67|1917.37|1285
1691763600000|2023-08-11 14:20:00|1918.56|1918.26|1918.28|1917.98|1919.58|1919.28|1918.26|1917.95|1211
1691763900000|2023-08-11 14:25:00|1918.29|1917.99|1919.01|1918.71|1919.84|1919.47|1918.17|1917.81|1071
1691764200000|2023-08-11 14:30:00|1918.99|1918.69|1917.76|1917.26|1920.03|1919.68|1917.54|1917.24|1113
1691764500000|2023-08-11 14:35:00|1917.63|1917.33|1918.86|1918.56|1919.07|1918.77|1917.16|1916.86|1026
1691764800000|2023-08-11 14:40:00|1918.87|1918.57|1919.45|1919.15|1919.86|1919.56|1918.62|1918.32|998
1691765100000|2023-08-11 14:45:00|1919.44|1919.14|1919.97|1919.67|1920.02|1919.72|1919.23|1918.93|1055
1691765400000|2023-08-11 14:50:00|1919.98|1919.68|1919.27|1918.97|1920.05|1919.73|1918.81|1918.51|941
1691765700000|2023-08-11 14:55:00|1919.28|1918.98|1918.84|1918.54|1919.4|1918.98|1918.73|1918.41|686
1691766000000|2023-08-11 15:00:00|1918.82|1918.52|1919.53|1919.23|1919.76|1919.46|1918.64|1918.34|798
1691766300000|2023-08-11 15:05:00|1919.52|1919.22|1919.49|1919.19|1919.81|1919.51|1918.97|1918.61|727
1691766600000|2023-08-11 15:10:00|1919.5|1919.2|1918.05|1917.75|1919.64|1919.34|1917.98|1917.68|789
1691766900000|2023-08-11 15:15:00|1918.02|1917.72|1917.14|1916.84|1918.21|1917.91|1916.47|1916.17|963
1691767200000|2023-08-11 15:20:00|1917.11|1916.81|1917.42|1917.12|1917.9|1917.58|1916.78|1916.44|710
1691767500000|2023-08-11 15:25:00|1917.43|1917.13|1916.13|1915.83|1917.56|1917.25|1916.12|1915.82|602
1691767800000|2023-08-11 15:30:00|1916.06|1915.76|1915.35|1915.05|1916.68|1916.38|1915.2|1914.87|693
1691768100000|2023-08-11 15:35:00|1915.36|1915.06|1914.65|1914.35|1915.84|1915.54|1914.3|1913.92|820
1691768400000|2023-08-11 15:40:00|1914.64|1914.34|1913.91|1913.61|1914.81|1914.42|1913.7|1913.4|682
1691768700000|2023-08-11 15:45:00|1913.9|1913.6|1913.28|1912.98|1914.48|1914.1|1913.16|1912.82|726
1691769000000|2023-08-11 15:50:00|1913.35|1913.05|1914.22|1913.92|1914.66|1914.36|1913.18|1912.78|683
1691769300000|2023-08-11 15:55:00|1914.18|1913.88|1914.23|1913.93|1914.8|1914.48|1913.96|1913.66|630
1691769600000|2023-08-11 16:00:00|1914.21|1913.91|1914.07|1913.77|1914.64|1914.34|1913.75|1913.45|522
1691769900000|2023-08-11 16:05:00|1914.17|1913.67|1915.1|1914.8|1915.15|1914.85|1914.05|1913.65|477
1691770200000|2023-08-11 16:10:00|1915.17|1914.87|1915.16|1914.86|1915.31|1915.01|1914.84|1914.45|532
1691770500000|2023-08-11 16:15:00|1915.15|1914.85|1914.95|1914.65|1915.34|1915.04|1914.83|1914.52|479
1691770800000|2023-08-11 16:20:00|1915.01|1914.71|1914.55|1914.25|1915.23|1914.92|1914.49|1914.19|448
1691771100000|2023-08-11 16:25:00|1914.57|1914.27|1915|1914.7|1915.11|1914.79|1914.27|1913.91|431
1691771400000|2023-08-11 16:30:00|1914.99|1914.69|1915.18|1914.88|1915.3|1914.95|1914.84|1914.54|267
1691771700000|2023-08-11 16:35:00|1915.19|1914.89|1914.65|1914.35|1915.53|1915.21|1914.56|1914.26|436
1691772000000|2023-08-11 16:40:00|1914.64|1914.34|1914.74|1914.44|1914.87|1914.57|1914.41|1914.08|409
1691772300000|2023-08-11 16:45:00|1914.72|1914.42|1914.56|1914.26|1914.78|1914.48|1914.34|1914.04|391
1691772600000|2023-08-11 16:50:00|1914.57|1914.27|1914.54|1914.24|1914.81|1914.51|1914.32|1914.02|360
1691772900000|2023-08-11 16:55:00|1914.53|1914.23|1914.54|1914.24|1914.64|1914.33|1914.2|1913.9|286
1691773200000|2023-08-11 17:00:00|1914.53|1914.23|1915.09|1914.79|1915.2|1914.88|1914.41|1914.11|380
1691773500000|2023-08-11 17:05:00|1915.08|1914.78|1915.17|1914.87|1915.7|1915.4|1914.94|1914.58|332
1691773800000|2023-08-11 17:10:00|1915.14|1914.84|1915.31|1915.01|1915.52|1915.22|1915.07|1914.77|293
1691774100000|2023-08-11 17:15:00|1915.32|1915.02|1915.1|1914.8|1915.68|1915.38|1915.1|1914.77|243
1691774400000|2023-08-11 17:20:00|1915.09|1914.79|1914.34|1914.04|1915.14|1914.79|1914.33|1914.03|323
1691774700000|2023-08-11 17:25:00|1914.33|1914.03|1914.5|1914.2|1915.15|1914.77|1914.2|1913.9|564
1691775000000|2023-08-11 17:30:00|1914.52|1914.22|1914.8|1914.5|1914.91|1914.61|1914.39|1914.01|374
1691775300000|2023-08-11 17:35:00|1914.81|1914.51|1913.98|1913.68|1914.87|1914.57|1913.97|1913.66|369
1691775600000|2023-08-11 17:40:00|1913.99|1913.69|1913.8|1913.5|1914|1913.7|1913.56|1913.26|422
1691775900000|2023-08-11 17:45:00|1913.79|1913.49|1913.43|1913.13|1913.79|1913.49|1913.31|1913.01|304
1691776200000|2023-08-11 17:50:00|1913.44|1913.14|1913.7|1913.4|1913.86|1913.4|1913.31|1912.99|275
1691776500000|2023-08-11 17:55:00|1913.69|1913.39|1913.44|1913.14|1913.86|1913.46|1913.31|1912.91|232
1691776800000|2023-08-11 18:00:00|1913.45|1913.15|1913.74|1913.44|1913.9|1913.52|1913.43|1913.03|298
1691777100000|2023-08-11 18:05:00|1913.75|1913.45|1913.46|1913.16|1914.1|1913.75|1913.41|1913.05|348
1691777400000|2023-08-11 18:10:00|1913.47|1913.17|1913.4|1912.9|1913.55|1913.19|1913.03|1912.7|325
1691777700000|2023-08-11 18:15:00|1913.39|1912.89|1913.15|1912.85|1913.4|1913|1912.71|1912.32|348
1691778000000|2023-08-11 18:20:00|1913.18|1912.88|1913.67|1913.37|1913.77|1913.47|1913.14|1912.84|299
1691778300000|2023-08-11 18:25:00|1913.66|1913.36|1913.61|1913.31|1913.78|1913.43|1913.45|1913.07|279
1691778600000|2023-08-11 18:30:00|1913.62|1913.32|1913.53|1913.23|1913.73|1913.43|1913.46|1913.05|263
1691778900000|2023-08-11 18:35:00|1913.52|1913.22|1913.43|1913.13|1913.73|1913.34|1913.38|1912.99|333
1691779200000|2023-08-11 18:40:00|1913.42|1913.12|1913.53|1913.23|1913.61|1913.31|1913.32|1913.01|244
1691779500000|2023-08-11 18:45:00|1913.54|1913.24|1913.43|1913.13|1913.66|1913.26|1913.41|1913.05|187
1691779800000|2023-08-11 18:50:00|1913.42|1913.12|1913.51|1913.21|1913.62|1913.32|1913.4|1913.01|218
1691780100000|2023-08-11 18:55:00|1913.5|1913.2|1913.6|1913.3|1913.94|1913.52|1913.43|1913.13|293
1691780400000|2023-08-11 19:00:00|1913.59|1913.29|1913.26|1912.96|1913.6|1913.3|1913.01|1912.62|345
1691780700000|2023-08-11 19:05:00|1913.32|1913.02|1913.09|1912.79|1913.34|1913.04|1912.96|1912.64|221
1691781000000|2023-08-11 19:10:00|1913.08|1912.78|1913.14|1912.84|1913.25|1912.87|1912.4|1912.07|202
1691781300000|2023-08-11 19:15:00|1913.13|1912.83|1913.21|1912.91|1913.26|1912.96|1912.92|1912.62|151
1691781600000|2023-08-11 19:20:00|1913.22|1912.92|1913.35|1913.05|1913.35|1913.05|1913.05|1912.75|166
1691781900000|2023-08-11 19:25:00|1913.34|1913.04|1913.15|1912.85|1913.44|1913.14|1913.04|1912.73|186
1691782200000|2023-08-11 19:30:00|1913.05|1912.75|1913.58|1913.28|1913.61|1913.31|1913.03|1912.73|265
1691782500000|2023-08-11 19:35:00|1913.68|1913.18|1913.45|1913.15|1913.82|1913.52|1913.4|1913.03|216
1691782800000|2023-08-11 19:40:00|1913.46|1913.16|1913.39|1913.09|1913.53|1913.23|1913.09|1912.74|218
1691783100000|2023-08-11 19:45:00|1913.4|1913.1|1913.48|1913.18|1913.55|1913.23|1913.31|1912.98|229
1691783400000|2023-08-11 19:50:00|1913.49|1913.19|1913.65|1913.35|1913.89|1913.5|1913.24|1912.89|344
1691783700000|2023-08-11 19:55:00|1913.66|1913.36|1913.8|1913.5|1914.06|1913.66|1913.51|1913.19|447
1691784000000|2023-08-11 20:00:00|1913.63|1913.33|1913.92|1913.62|1914.24|1913.86|1913.63|1913.33|410
1691784300000|2023-08-11 20:05:00|1913.86|1913.56|1913.42|1913.12|1914.25|1913.85|1913.42|1913.01|322
1691784600000|2023-08-11 20:10:00|1913.4|1913.1|1913.47|1913.17|1913.63|1913.24|1913.27|1912.83|317
1691784900000|2023-08-11 20:15:00|1913.56|1913.06|1913.62|1913.12|1913.71|1913.31|1913.31|1912.94|324
1691785200000|2023-08-11 20:20:00|1913.61|1913.11|1913.53|1913.23|1913.67|1913.27|1913.44|1913.05|191
1691785500000|2023-08-11 20:25:00|1913.62|1913.12|1913.58|1913.28|1913.8|1913.4|1913.41|1913.01|235
1691785800000|2023-08-11 20:30:00|1913.5|1913.2|1913.18|1912.88|1913.69|1913.31|1913.07|1912.69|279
1691786100000|2023-08-11 20:35:00|1913.2|1912.9|1913.45|1913.15|1913.57|1913.17|1913.09|1912.72|234
1691786400000|2023-08-11 20:40:00|1913.44|1913.14|1913.76|1913.26|1913.83|1913.42|1913.43|1913.02|193
1691786700000|2023-08-11 20:45:00|1913.75|1913.25|1913.56|1913.26|1913.78|1913.36|1913.43|1913.03|203
1691787000000|2023-08-11 20:50:00|1913.55|1913.25|1914.23|1913.73|1914.36|1913.92|1913.49|1913.07|339
1691787300000|2023-08-11 20:55:00|1914.28|1913.78|1914.06|1913.56|1914.41|1913.91|1913.88|1913.38|196
1691964000000|2023-08-13 22:00:00|1914.1|1913.6|1914.18|1913.68|1914.37|1913.98|1913.53|1913.23|241
1691964300000|2023-08-13 22:05:00|1914.2|1913.7|1914.26|1913.96|1914.46|1914.16|1913.61|1913.23|218
1691964600000|2023-08-13 22:10:00|1914.25|1913.95|1914.84|1914.54|1914.93|1914.54|1914|1913.65|256
1691964900000|2023-08-13 22:15:00|1914.81|1914.51|1915.33|1915.03|1915.36|1915.06|1914.54|1914.14|279
1691965200000|2023-08-13 22:20:00|1915.28|1914.98|1915.11|1914.81|1915.53|1915.13|1914.96|1914.66|150
1691965500000|2023-08-13 22:25:00|1915.12|1914.82|1914.95|1914.65|1915.17|1914.87|1914.9|1914.6|128
1691965800000|2023-08-13 22:30:00|1914.94|1914.64|1914.76|1914.46|1915.12|1914.75|1914.74|1914.44|140
1691966100000|2023-08-13 22:35:00|1914.77|1914.47|1914.39|1914.09|1914.77|1914.47|1914.32|1913.95|96
1691966400000|2023-08-13 22:40:00|1914.4|1914.1|1914.2|1913.9|1914.56|1914.21|1914.03|1913.73|146
1691966700000|2023-08-13 22:45:00|1914.18|1913.88|1913.82|1913.52|1914.18|1913.88|1913.71|1913.41|153
1691967000000|2023-08-13 22:50:00|1913.83|1913.53|1914.09|1913.79|1914.26|1913.96|1913.77|1913.47|127
1691967300000|2023-08-13 22:55:00|1914.07|1913.77|1913.87|1913.57|1914.21|1913.78|1913.87|1913.51|82
1691967600000|2023-08-13 23:00:00|1913.89|1913.59|1913.51|1913.01|1914|1913.6|1912.57|1912.17|438
1691967900000|2023-08-13 23:05:00|1913.53|1913.03|1913.59|1913.29|1913.69|1913.3|1913.12|1912.77|169
1691968200000|2023-08-13 23:10:00|1913.58|1913.28|1913.37|1913.07|1913.81|1913.5|1913.26|1912.96|137
1691968500000|2023-08-13 23:15:00|1913.36|1913.06|1914.23|1913.93|1914.39|1914.09|1913.26|1912.96|175
1691968800000|2023-08-13 23:20:00|1914.25|1913.95|1914.4|1914.1|1914.6|1914.3|1914.16|1913.79|148
1691969100000|2023-08-13 23:25:00|1914.37|1914.07|1914.45|1914.15|1914.45|1914.15|1914.18|1913.88|67
1691969400000|2023-08-13 23:30:00|1914.41|1914.11|1914.32|1914.02|1914.54|1914.24|1914.28|1913.97|94
1691969700000|2023-08-13 23:35:00|1914.28|1913.98|1914.05|1913.75|1914.49|1914.19|1914.02|1913.72|124
1691970000000|2023-08-13 23:40:00|1914.04|1913.74|1913.98|1913.68|1914.25|1913.95|1913.95|1913.65|110
1691970300000|2023-08-13 23:45:00|1913.99|1913.69|1913.34|1913.04|1914.14|1913.84|1913.24|1912.87|208
1691970600000|2023-08-13 23:50:00|1913.13|1912.83|1914.03|1913.73|1914.18|1913.8|1912.82|1912.43|348
1691970900000|2023-08-13 23:55:00|1914.11|1913.61|1913.86|1913.56|1914.17|1913.87|1913.86|1913.56|168
1691971200000|2023-08-14 00:00:00|1913.87|1913.57|1912.71|1912.41|1914|1913.7|1912.53|1912.23|426
1691971500000|2023-08-14 00:05:00|1912.68|1912.38|1912.37|1912.07|1912.93|1912.63|1912.29|1911.99|357
1691971800000|2023-08-14 00:10:00|1912.36|1912.06|1912.27|1911.97|1912.4|1912.1|1911.72|1911.42|317
1691972100000|2023-08-14 00:15:00|1912.28|1911.98|1911.84|1911.54|1912.29|1911.99|1911.7|1911.4|360
1691972400000|2023-08-14 00:20:00|1911.85|1911.55|1911.79|1911.49|1912.28|1911.98|1911.68|1911.38|241
1691972700000|2023-08-14 00:25:00|1911.77|1911.47|1911.55|1911.25|1911.99|1911.69|1911.21|1910.91|307
1691973000000|2023-08-14 00:30:00|1911.56|1911.26|1911.5|1911.2|1912.01|1911.61|1911.2|1910.9|461
1691973300000|2023-08-14 00:35:00|1911.48|1911.18|1911.12|1910.82|1911.73|1911.38|1911.06|1910.69|285
1691973600000|2023-08-14 00:40:00|1911.11|1910.81|1911.27|1910.97|1911.37|1911.07|1910.89|1910.51|324
1691973900000|2023-08-14 00:45:00|1911.26|1910.96|1911.31|1911.01|1911.42|1911.12|1911.04|1910.72|243
1691974200000|2023-08-14 00:50:00|1911.3|1911|1911.31|1911.01|1911.52|1911.22|1910.92|1910.62|270
1691974500000|2023-08-14 00:55:00|1911.34|1911.04|1911.23|1910.93|1911.74|1911.42|1911.08|1910.78|310
1691974800000|2023-08-14 01:00:00|1911.25|1910.95|1911.75|1911.45|1912.5|1912.14|1910.73|1910.43|764
1691975100000|2023-08-14 01:05:00|1911.71|1911.41|1911.7|1911.4|1911.96|1911.61|1910.8|1910.5|543
1691975400000|2023-08-14 01:10:00|1911.69|1911.39|1911.91|1911.61|1912.21|1911.91|1911.45|1911.15|472
1691975700000|2023-08-14 01:15:00|1911.87|1911.57|1910.92|1910.62|1912.03|1911.73|1910.53|1910.23|614
1691976000000|2023-08-14 01:20:00|1910.93|1910.63|1910.69|1910.39|1911.35|1911.05|1910.31|1910.01|505
1691976300000|2023-08-14 01:25:00|1910.68|1910.38|1911.18|1910.88|1911.26|1910.96|1910.54|1910.24|428
1691976600000|2023-08-14 01:30:00|1911.19|1910.89|1910.56|1910.26|1911.39|1911.09|1910.54|1910.22|534
1691976900000|2023-08-14 01:35:00|1910.55|1910.25|1910.52|1910.22|1911.14|1910.82|1910.45|1910.12|598
1691977200000|2023-08-14 01:40:00|1910.51|1910.21|1912.15|1911.85|1912.28|1911.87|1910.41|1910.09|509
1691977500000|2023-08-14 01:45:00|1912.1|1911.8|1912.6|1912.3|1913.32|1912.98|1911.81|1911.45|701
1691977800000|2023-08-14 01:50:00|1912.63|1912.33|1912|1911.7|1912.76|1912.41|1912|1911.65|481
1691978100000|2023-08-14 01:55:00|1912.05|1911.75|1911.78|1911.48|1912.66|1912.36|1911.75|1911.4|481
1691978400000|2023-08-14 02:00:00|1911.68|1911.38|1911.83|1911.53|1912.18|1911.78|1911.55|1911.24|489
1691978700000|2023-08-14 02:05:00|1911.93|1911.43|1911.67|1911.37|1912.23|1911.85|1911.56|1911.18|334
1691979000000|2023-08-14 02:10:00|1911.65|1911.35|1911.24|1910.94|1911.77|1911.41|1910.82|1910.51|481
1691979300000|2023-08-14 02:15:00|1911.26|1910.96|1911.68|1911.38|1911.8|1911.43|1911.2|1910.81|404
1691979600000|2023-08-14 02:20:00|1911.69|1911.39|1911.58|1911.28|1912.22|1911.82|1911.57|1911.19|354
1691979900000|2023-08-14 02:25:00|1911.65|1911.35|1911.66|1911.36|1911.76|1911.42|1911.08|1910.76|325
1691980200000|2023-08-14 02:30:00|1911.64|1911.34|1911.82|1911.52|1912.42|1912|1911.39|1911.06|484
1691980500000|2023-08-14 02:35:00|1911.87|1911.57|1912.49|1911.99|1912.69|1912.33|1911.81|1911.48|377
1691980800000|2023-08-14 02:40:00|1912.47|1911.97|1912.44|1911.94|1912.56|1912.16|1911.82|1911.43|396
1691981100000|2023-08-14 02:45:00|1912.35|1912.05|1912.8|1912.5|1912.96|1912.62|1912.32|1911.95|350
1691981400000|2023-08-14 02:50:00|1912.79|1912.49|1912.43|1912.13|1912.88|1912.58|1912.34|1912.01|298
1691981700000|2023-08-14 02:55:00|1912.45|1912.15|1912.28|1911.98|1912.67|1912.3|1912.05|1911.72|392
1691982000000|2023-08-14 03:00:00|1912.36|1911.86|1911.87|1911.57|1912.6|1912.2|1911.8|1911.5|369
1691982300000|2023-08-14 03:05:00|1911.97|1911.47|1912.16|1911.86|1912.28|1911.98|1911.79|1911.4|351
1691982600000|2023-08-14 03:10:00|1912.14|1911.84|1912.47|1912.17|1912.67|1912.28|1912.02|1911.67|337
1691982900000|2023-08-14 03:15:00|1912.5|1912.2|1913.14|1912.84|1913.23|1912.9|1912.46|1912.08|299
1691983200000|2023-08-14 03:20:00|1913.2|1912.9|1912.79|1912.49|1913.93|1913.55|1912.63|1912.25|498
1691983500000|2023-08-14 03:25:00|1912.8|1912.5|1912.97|1912.47|1913.27|1912.95|1912.67|1912.37|355
1691983800000|2023-08-14 03:30:00|1912.89|1912.59|1912.57|1912.27|1913.02|1912.59|1912.53|1912.23|221
1691984100000|2023-08-14 03:35:00|1912.62|1912.32|1912.64|1912.34|1912.92|1912.52|1912.52|1912.14|219
1691984400000|2023-08-14 03:40:00|1912.69|1912.39|1912.84|1912.54|1912.9|1912.59|1912.52|1912.22|138
1691984700000|2023-08-14 03:45:00|1912.83|1912.53|1913.21|1912.91|1913.34|1912.97|1912.64|1912.34|194
1691985000000|2023-08-14 03:50:00|1913.25|1912.75|1912.56|1912.26|1913.3|1912.9|1912.35|1912|283
1691985300000|2023-08-14 03:55:00|1912.64|1912.34|1912.96|1912.66|1913.02|1912.72|1912.54|1912.24|175
1691985600000|2023-08-14 04:00:00|1912.95|1912.65|1912.77|1912.47|1913.17|1912.84|1912.74|1912.44|189
1691985900000|2023-08-14 04:05:00|1912.76|1912.46|1912.63|1912.33|1912.97|1912.66|1912.57|1912.25|195
1691986200000|2023-08-14 04:10:00|1912.64|1912.34|1912.89|1912.59|1913.1|1912.72|1912.36|1911.99|244
1691986500000|2023-08-14 04:15:00|1913.01|1912.51|1913.13|1912.83|1913.3|1912.87|1912.67|1912.28|209
1691986800000|2023-08-14 04:20:00|1913.15|1912.85|1913.09|1912.79|1913.41|1913.06|1912.98|1912.61|203
1691987100000|2023-08-14 04:25:00|1913.04|1912.74|1913.13|1912.83|1913.25|1912.89|1912.85|1912.55|178
1691987400000|2023-08-14 04:30:00|1913.12|1912.82|1912.75|1912.45|1913.12|1912.82|1912.65|1912.35|102
1691987700000|2023-08-14 04:35:00|1912.76|1912.46|1912.37|1912.07|1912.93|1912.63|1912.37|1912.07|182
1691988000000|2023-08-14 04:40:00|1912.43|1912.13|1912.49|1911.99|1912.93|1912.55|1912.23|1911.93|220
1691988300000|2023-08-14 04:45:00|1912.5|1912|1912.57|1912.27|1912.67|1912.33|1912.02|1911.72|171
1691988600000|2023-08-14 04:50:00|1912.59|1912.29|1912.61|1912.31|1912.86|1912.56|1912.2|1911.9|201
1691988900000|2023-08-14 04:55:00|1912.6|1912.3|1912.59|1912.29|1912.92|1912.62|1912.52|1912.21|114
1691989200000|2023-08-14 05:00:00|1912.6|1912.3|1912.34|1912.04|1912.84|1912.49|1912.34|1912.04|230
1691989500000|2023-08-14 05:05:00|1912.35|1912.05|1912.16|1911.86|1912.5|1912.14|1912.14|1911.81|215
1691989800000|2023-08-14 05:10:00|1912.18|1911.88|1912.51|1912.21|1912.62|1912.23|1912.16|1911.79|194
1691990100000|2023-08-14 05:15:00|1912.52|1912.22|1912.38|1912.08|1912.81|1912.44|1912.32|1911.98|238
1691990400000|2023-08-14 05:20:00|1912.39|1912.09|1912.72|1912.42|1912.91|1912.52|1912.2|1911.82|314
1691990700000|2023-08-14 05:25:00|1912.71|1912.41|1913.92|1913.62|1913.99|1913.69|1912.69|1912.38|358
1691991000000|2023-08-14 05:30:00|1913.94|1913.64|1913.77|1913.27|1914.89|1914.54|1913.66|1913.27|522
1691991300000|2023-08-14 05:35:00|1913.78|1913.28|1913.39|1913.09|1913.91|1913.51|1912.94|1912.52|375
1691991600000|2023-08-14 05:40:00|1913.34|1913.04|1913.53|1913.23|1913.69|1913.37|1913.25|1912.95|349
1691991900000|2023-08-14 05:45:00|1913.46|1913.16|1913.55|1913.25|1913.76|1913.46|1913.26|1912.96|356
1691992200000|2023-08-14 05:50:00|1913.56|1913.26|1913.45|1913.15|1913.88|1913.58|1913.21|1912.91|329
1691992500000|2023-08-14 05:55:00|1913.46|1913.16|1913.14|1912.84|1913.51|1913.21|1913.09|1912.79|324
1691992800000|2023-08-14 06:00:00|1913.13|1912.83|1912.7|1912.4|1913.13|1912.83|1911.76|1911.37|674
1691993100000|2023-08-14 06:05:00|1912.8|1912.3|1912.59|1912.29|1912.84|1912.46|1911.94|1911.64|482
1691993400000|2023-08-14 06:10:00|1912.57|1912.27|1913.13|1912.83|1913.23|1912.83|1912.18|1911.88|377
1691993700000|2023-08-14 06:15:00|1913.18|1912.88|1913.71|1913.41|1913.86|1913.56|1913.11|1912.78|348
1691994000000|2023-08-14 06:20:00|1913.7|1913.4|1913.15|1912.85|1914.36|1913.95|1912.89|1912.57|419
1691994300000|2023-08-14 06:25:00|1913.25|1912.75|1913.65|1913.15|1913.77|1913.3|1912.78|1912.45|304
1691994600000|2023-08-14 06:30:00|1913.55|1913.05|1913.11|1912.61|1913.66|1913.25|1912.88|1912.42|231
1691994900000|2023-08-14 06:35:00|1913.05|1912.55|1912.9|1912.6|1913.26|1912.87|1912.64|1912.21|322
1691995200000|2023-08-14 06:40:00|1912.89|1912.59|1912.83|1912.53|1913.11|1912.81|1912.46|1912.09|230
1691995500000|2023-08-14 06:45:00|1912.82|1912.52|1912.46|1912.16|1912.91|1912.61|1911.96|1911.62|249
1691995800000|2023-08-14 06:50:00|1912.43|1912.13|1912.24|1911.94|1912.77|1912.41|1912.03|1911.66|281
1691996100000|2023-08-14 06:55:00|1912.23|1911.93|1912.34|1912.04|1912.54|1912.24|1911.93|1911.55|421
1691996400000|2023-08-14 07:00:00|1912.24|1911.94|1911.02|1910.72|1912.53|1912.23|1910.93|1910.63|814
1691996700000|2023-08-14 07:05:00|1911.05|1910.75|1912.26|1911.96|1913.01|1912.71|1910.79|1910.48|923
1691997000000|2023-08-14 07:10:00|1912.24|1911.94|1912.2|1911.9|1912.89|1912.59|1911.84|1911.48|588
1691997300000|2023-08-14 07:15:00|1912.25|1911.95|1912.85|1912.55|1912.96|1912.57|1912.18|1911.77|580
1691997600000|2023-08-14 07:20:00|1912.83|1912.53|1912.87|1912.57|1912.96|1912.64|1912.37|1912.07|594
1691997900000|2023-08-14 07:25:00|1912.86|1912.56|1912.33|1912.03|1913.18|1912.85|1912.14|1911.79|448
1691998200000|2023-08-14 07:30:00|1912.34|1912.04|1913.52|1913.02|1913.6|1913.24|1912.31|1912.01|613
1691998500000|2023-08-14 07:35:00|1913.53|1913.03|1915.13|1914.83|1915.19|1914.89|1913.07|1912.76|713
1691998800000|2023-08-14 07:40:00|1915.12|1914.82|1915.44|1914.94|1915.52|1915.12|1914.77|1914.38|722
1691999100000|2023-08-14 07:45:00|1915.43|1914.93|1914.84|1914.34|1915.54|1915.24|1914.47|1914.08|548
1691999400000|2023-08-14 07:50:00|1914.79|1914.29|1915.1|1914.8|1915.19|1914.83|1913.81|1913.39|576
1691999700000|2023-08-14 07:55:00|1915.12|1914.82|1914.67|1914.37|1916.25|1915.94|1914.45|1914.08|826
1692000000000|2023-08-14 08:00:00|1914.75|1914.45|1915.04|1914.74|1915.38|1915.08|1914.59|1914.28|606
1692000300000|2023-08-14 08:05:00|1915.07|1914.77|1915.38|1915.08|1915.74|1915.38|1914.99|1914.69|503
1692000600000|2023-08-14 08:10:00|1915.35|1915.05|1915.29|1914.99|1915.39|1915.09|1914.53|1914.23|465
1692000900000|2023-08-14 08:15:00|1915.33|1915.03|1915.4|1915.1|1916.42|1916.12|1915.28|1914.98|550
1692001200000|2023-08-14 08:20:00|1915.41|1915.11|1916.01|1915.71|1916.25|1915.95|1915.33|1915.03|473
1692001500000|2023-08-14 08:25:00|1915.94|1915.64|1915.33|1915.03|1916.03|1915.73|1915.33|1915.03|386
1692001800000|2023-08-14 08:30:00|1915.35|1915.05|1915.31|1915.01|1915.35|1915.05|1914.74|1914.44|441
1692002100000|2023-08-14 08:35:00|1915.3|1915|1915.92|1915.62|1915.93|1915.63|1915.16|1914.85|302
1692002400000|2023-08-14 08:40:00|1915.84|1915.54|1915.7|1915.4|1915.99|1915.64|1915.46|1915.13|407
1692002700000|2023-08-14 08:45:00|1915.67|1915.37|1914.47|1914.17|1915.82|1915.52|1914.42|1914.12|450
1692003000000|2023-08-14 08:50:00|1914.48|1914.18|1914.52|1914.22|1914.85|1914.55|1914.34|1914.03|417
1692003300000|2023-08-14 08:55:00|1914.51|1914.21|1914.47|1914.17|1914.59|1914.29|1914.09|1913.79|420
1692003600000|2023-08-14 09:00:00|1914.5|1914.2|1914.3|1914|1914.65|1914.31|1914.2|1913.9|370
1692003900000|2023-08-14 09:05:00|1914.29|1913.99|1914.06|1913.76|1914.61|1914.31|1913.71|1913.41|372
1692004200000|2023-08-14 09:10:00|1914.09|1913.79|1914.46|1914.16|1914.58|1914.28|1914.04|1913.74|347
1692004500000|2023-08-14 09:15:00|1914.45|1914.15|1913.83|1913.53|1914.64|1914.23|1913.78|1913.39|351
1692004800000|2023-08-14 09:20:00|1913.81|1913.51|1913.81|1913.51|1914.29|1913.99|1913.8|1913.43|254
1692005100000|2023-08-14 09:25:00|1913.8|1913.5|1913.62|1913.32|1913.99|1913.62|1913.56|1913.18|359
1692005400000|2023-08-14 09:30:00|1913.59|1913.29|1912.73|1912.43|1914.02|1913.62|1912.43|1912.03|498
1692005700000|2023-08-14 09:35:00|1912.74|1912.44|1913.4|1912.9|1913.4|1913.1|1912.74|1912.44|491
1692006000000|2023-08-14 09:40:00|1913.3|1913|1913.73|1913.43|1913.87|1913.49|1913.23|1912.93|319
1692006300000|2023-08-14 09:45:00|1913.74|1913.44|1913.4|1913.1|1913.88|1913.46|1913.3|1912.99|263
1692006600000|2023-08-14 09:50:00|1913.41|1913.11|1913.75|1913.45|1913.9|1913.53|1913.26|1912.96|335
1692006900000|2023-08-14 09:55:00|1913.79|1913.49|1914.21|1913.91|1914.22|1913.92|1913.72|1913.42|252
1692007200000|2023-08-14 10:00:00|1914.22|1913.92|1913.62|1913.32|1914.36|1914.06|1913.42|1912.94|371
1692007500000|2023-08-14 10:05:00|1913.55|1913.25|1913.8|1913.5|1913.92|1913.62|1913.52|1913.22|271
1692007800000|2023-08-14 10:10:00|1913.89|1913.59|1914.02|1913.72|1914.12|1913.73|1913.63|1913.33|247
1692008100000|2023-08-14 10:15:00|1914.01|1913.71|1914.5|1914.2|1914.58|1914.28|1913.88|1913.58|294
1692008400000|2023-08-14 10:20:00|1914.48|1914.18|1914.09|1913.79|1914.59|1914.29|1914|1913.69|291
1692008700000|2023-08-14 10:25:00|1914.12|1913.82|1914.97|1914.67|1915|1914.7|1913.95|1913.65|249
1692009000000|2023-08-14 10:30:00|1914.98|1914.68|1914.97|1914.67|1915.17|1914.87|1914.51|1914.21|338
1692009300000|2023-08-14 10:35:00|1914.96|1914.66|1914.7|1914.4|1914.96|1914.66|1914.51|1914.21|249
1692009600000|2023-08-14 10:40:00|1914.69|1914.39|1914.37|1914.07|1914.69|1914.39|1914.31|1914.01|242
1692009900000|2023-08-14 10:45:00|1914.36|1914.06|1914.5|1914.2|1914.73|1914.43|1914.36|1914.06|256
1692010200000|2023-08-14 10:50:00|1914.51|1914.21|1914.69|1914.39|1914.76|1914.46|1914.44|1914.06|231
1692010500000|2023-08-14 10:55:00|1914.68|1914.38|1914.58|1914.08|1915|1914.7|1914.33|1913.93|346
1692010800000|2023-08-14 11:00:00|1914.55|1914.25|1914.65|1914.35|1914.84|1914.54|1914.23|1913.93|319
1692011100000|2023-08-14 11:05:00|1914.66|1914.36|1914.34|1914.04|1914.79|1914.49|1914.07|1913.7|291
1692011400000|2023-08-14 11:10:00|1914.33|1914.03|1913.77|1913.47|1914.43|1914.13|1913.74|1913.43|327
1692011700000|2023-08-14 11:15:00|1913.75|1913.45|1914.1|1913.8|1914.48|1914.18|1913.74|1913.44|325
1692012000000|2023-08-14 11:20:00|1914.11|1913.81|1914.01|1913.71|1914.19|1913.86|1913.83|1913.46|250
1692012300000|2023-08-14 11:25:00|1914.02|1913.72|1914.04|1913.74|1914.19|1913.81|1913.65|1913.35|243
1692012600000|2023-08-14 11:30:00|1913.98|1913.68|1913.66|1913.36|1914.29|1913.88|1913.57|1913.25|273
1692012900000|2023-08-14 11:35:00|1913.72|1913.42|1914.18|1913.88|1914.24|1913.94|1913.66|1913.36|367
1692013200000|2023-08-14 11:40:00|1914.19|1913.89|1914.9|1914.6|1915.25|1914.93|1914.18|1913.88|392
1692013500000|2023-08-14 11:45:00|1914.99|1914.49|1914.27|1913.97|1915.1|1914.7|1914.04|1913.68|359
1692013800000|2023-08-14 11:50:00|1914.25|1913.95|1914.36|1914.06|1914.37|1914.07|1913.6|1913.3|345
1692014100000|2023-08-14 11:55:00|1914.37|1914.07|1914.17|1913.87|1914.45|1914.15|1914.17|1913.87|365
1692014400000|2023-08-14 12:00:00|1914.18|1913.88|1912.98|1912.68|1914.22|1913.92|1912.96|1912.66|536
1692014700000|2023-08-14 12:05:00|1912.99|1912.69|1910.69|1910.39|1913|1912.69|1910.32|1910|826
1692015000000|2023-08-14 12:10:00|1910.65|1910.35|1910.12|1909.82|1911.84|1911.54|1909.15|1908.8|1208
1692015300000|2023-08-14 12:15:00|1910.15|1909.85|1909.57|1909.27|1910.3|1910|1908.35|1908.05|897
1692015600000|2023-08-14 12:20:00|1909.3|1908.8|1906.92|1906.62|1909.5|1909.2|1906.78|1906.48|1143
1692015900000|2023-08-14 12:25:00|1906.86|1906.56|1907.76|1907.46|1907.95|1907.63|1906.16|1905.86|1111
1692016200000|2023-08-14 12:30:00|1907.81|1907.51|1907.77|1907.47|1907.84|1907.54|1906.31|1905.91|1074
1692016500000|2023-08-14 12:35:00|1907.8|1907.5|1907.57|1907.27|1909.08|1908.78|1907.3|1907|883
1692016800000|2023-08-14 12:40:00|1907.6|1907.3|1908.62|1908.32|1910.64|1910.32|1907.47|1907.17|1007
1692017100000|2023-08-14 12:45:00|1908.64|1908.14|1909.75|1909.45|1909.9|1909.55|1908.14|1907.72|895
1692017400000|2023-08-14 12:50:00|1909.77|1909.47|1911.09|1910.79|1912.32|1912.02|1909.51|1909.21|1048
1692017700000|2023-08-14 12:55:00|1911.07|1910.77|1910.56|1910.26|1911.26|1910.94|1910.17|1909.84|884
1692018000000|2023-08-14 13:00:00|1910.57|1910.27|1910.98|1910.68|1911.16|1910.86|1910.05|1909.75|842
1692018300000|2023-08-14 13:05:00|1910.95|1910.65|1909.91|1909.61|1910.95|1910.65|1908.9|1908.6|849
1692018600000|2023-08-14 13:10:00|1910|1909.5|1908.98|1908.68|1910|1909.57|1908.57|1908.18|766
1692018900000|2023-08-14 13:15:00|1908.95|1908.65|1908.05|1907.75|1909.45|1909.08|1907.83|1907.53|731
1692019200000|2023-08-14 13:20:00|1908.06|1907.76|1907.2|1906.9|1908.56|1908.22|1906.91|1906.61|768
1692019500000|2023-08-14 13:25:00|1907.21|1906.91|1905.89|1905.59|1907.56|1907.26|1905.71|1905.34|778
1692019800000|2023-08-14 13:30:00|1905.88|1905.58|1905.88|1905.58|1906.41|1906.11|1904.6|1904.3|1141
1692020100000|2023-08-14 13:35:00|1905.83|1905.53|1904.43|1904.13|1906.35|1906.05|1904.24|1903.91|1115
1692020400000|2023-08-14 13:40:00|1904.58|1904.28|1906.1|1905.8|1906.1|1905.8|1904.21|1903.91|1098
1692020700000|2023-08-14 13:45:00|1906.09|1905.79|1903.13|1902.83|1906.46|1906.16|1902.91|1902.5|1136
1692021000000|2023-08-14 13:50:00|1903.14|1902.84|1904.24|1903.94|1905.73|1905.43|1903.13|1902.83|1127
1692021300000|2023-08-14 13:55:00|1904.25|1903.95|1904.41|1904.11|1905.13|1904.76|1903.54|1903.24|989
1692021600000|2023-08-14 14:00:00|1904.4|1904.1|1904.42|1904.12|1904.93|1904.63|1903.44|1903.14|1032
1692021900000|2023-08-14 14:05:00|1904.41|1904.11|1905.74|1905.44|1905.82|1905.47|1904.32|1903.98|1045
1692022200000|2023-08-14 14:10:00|1905.75|1905.45|1907.63|1907.33|1908.34|1908.04|1905.71|1905.33|1061
1692022500000|2023-08-14 14:15:00|1907.66|1907.36|1909.33|1909.03|1910.61|1910.3|1907.55|1907.25|1178
1692022800000|2023-08-14 14:20:00|1909.47|1909.17|1908.87|1908.57|1909.88|1909.53|1908.32|1908.02|1045
1692023100000|2023-08-14 14:25:00|1908.86|1908.56|1908.24|1907.94|1908.88|1908.58|1907.84|1907.54|831
1692023400000|2023-08-14 14:30:00|1908.23|1907.93|1908.82|1908.52|1908.93|1908.56|1907.88|1907.58|901
1692023700000|2023-08-14 14:35:00|1908.83|1908.53|1910.1|1909.8|1910.5|1910.2|1908.75|1908.45|919
1692024000000|2023-08-14 14:40:00|1910.12|1909.82|1910.29|1909.79|1911.8|1911.5|1909.83|1909.53|996
1692024300000|2023-08-14 14:45:00|1910.22|1909.92|1909.33|1909.03|1910.38|1910.03|1908.85|1908.55|858
1692024600000|2023-08-14 14:50:00|1909.31|1909.01|1909.54|1909.24|1909.92|1909.62|1908.88|1908.54|743
1692024900000|2023-08-14 14:55:00|1909.52|1909.22|1908.73|1908.43|1909.54|1909.24|1908.26|1907.94|731
1692025200000|2023-08-14 15:00:00|1908.74|1908.44|1908.72|1908.42|1909.43|1909.13|1908.45|1908.15|789
1692025500000|2023-08-14 15:05:00|1908.73|1908.43|1909.34|1909.04|1909.67|1909.37|1908.63|1908.33|648
1692025800000|2023-08-14 15:10:00|1909.35|1909.05|1908.96|1908.66|1909.41|1909.11|1908.89|1908.59|567
1692026100000|2023-08-14 15:15:00|1908.97|1908.67|1909.91|1909.61|1911.03|1910.73|1908.97|1908.67|811
1692026400000|2023-08-14 15:20:00|1909.9|1909.6|1910.62|1910.32|1910.72|1910.42|1909.56|1909.26|761
1692026700000|2023-08-14 15:25:00|1910.65|1910.35|1910.3|1910|1911.07|1910.75|1910.3|1910|775
1692027000000|2023-08-14 15:30:00|1910.29|1909.99|1910.33|1910.03|1910.57|1910.27|1909.96|1909.66|572
1692027300000|2023-08-14 15:35:00|1910.3|1910|1911.18|1910.88|1911.29|1910.99|1910.02|1909.71|659
1692027600000|2023-08-14 15:40:00|1911.22|1910.92|1911.24|1910.94|1911.4|1911.08|1910.96|1910.66|539
1692027900000|2023-08-14 15:45:00|1911.23|1910.93|1910.48|1910.18|1911.5|1911.2|1910.36|1910.03|643
1692028200000|2023-08-14 15:50:00|1910.47|1910.17|1911.1|1910.8|1911.25|1910.95|1910.18|1909.8|427
1692028500000|2023-08-14 15:55:00|1911.09|1910.79|1910.87|1910.57|1911.46|1911.16|1910.86|1910.5|528
1692028800000|2023-08-14 16:00:00|1910.86|1910.56|1912.23|1911.93|1912.26|1911.93|1910.86|1910.52|482
1692029100000|2023-08-14 16:05:00|1912.22|1911.92|1912.11|1911.81|1913.41|1913.11|1911.98|1911.68|745
1692029400000|2023-08-14 16:10:00|1912.12|1911.82|1912.35|1912.05|1912.38|1912.06|1911.86|1911.5|454
1692029700000|2023-08-14 16:15:00|1912.25|1911.95|1911.77|1911.47|1912.49|1912.19|1911.23|1910.89|397
1692030000000|2023-08-14 16:20:00|1911.78|1911.48|1911.72|1911.42|1912.24|1911.83|1911.34|1910.97|471
1692030300000|2023-08-14 16:25:00|1911.73|1911.43|1912.49|1912.19|1912.86|1912.5|1911.65|1911.3|525
1692030600000|2023-08-14 16:30:00|1912.5|1912.2|1911.8|1911.5|1912.59|1912.29|1911.7|1911.4|469
1692030900000|2023-08-14 16:35:00|1911.81|1911.51|1912.54|1912.24|1912.71|1912.35|1911.65|1911.29|481
1692031200000|2023-08-14 16:40:00|1912.55|1912.25|1913.05|1912.75|1913.22|1912.87|1912.39|1912.06|399
1692031500000|2023-08-14 16:45:00|1913.03|1912.73|1912.63|1912.33|1913.15|1912.81|1912.25|1911.85|388
1692031800000|2023-08-14 16:50:00|1912.59|1912.29|1912.1|1911.8|1913.15|1912.82|1912.07|1911.74|420
1692032100000|2023-08-14 16:55:00|1912.09|1911.79|1912.08|1911.78|1912.48|1912.18|1912.06|1911.69|442
1692032400000|2023-08-14 17:00:00|1912.07|1911.77|1912.97|1912.67|1913.43|1913.06|1912.04|1911.74|556
1692032700000|2023-08-14 17:05:00|1912.96|1912.66|1912.67|1912.37|1913.37|1912.97|1912.6|1912.25|271
1692033000000|2023-08-14 17:10:00|1912.59|1912.29|1912.46|1912.16|1912.79|1912.49|1912.3|1911.96|403
1692033300000|2023-08-14 17:15:00|1912.52|1912.22|1911.56|1911.26|1912.64|1912.31|1911.49|1911.16|380
1692033600000|2023-08-14 17:20:00|1911.54|1911.24|1912.13|1911.83|1912.21|1911.91|1911.46|1911.16|349
1692033900000|2023-08-14 17:25:00|1912.12|1911.82|1912.14|1911.84|1912.62|1912.29|1912.11|1911.81|456
1692034200000|2023-08-14 17:30:00|1912.19|1911.89|1912.23|1911.93|1913.01|1912.67|1912.19|1911.89|353
1692034500000|2023-08-14 17:35:00|1912.24|1911.94|1912.17|1911.87|1912.45|1912.15|1912.04|1911.74|234
1692034800000|2023-08-14 17:40:00|1912.18|1911.88|1912.05|1911.75|1912.43|1912.05|1912.01|1911.71|220
1692035100000|2023-08-14 17:45:00|1912.06|1911.76|1911.29|1910.99|1912.11|1911.76|1911.27|1910.97|308
1692035400000|2023-08-14 17:50:00|1911.3|1911|1910.79|1910.49|1911.37|1911.07|1910.67|1910.37|353
1692035700000|2023-08-14 17:55:00|1910.8|1910.5|1910.48|1910.18|1910.94|1910.64|1910.4|1910.1|273
1692036000000|2023-08-14 18:00:00|1910.49|1910.19|1910.73|1910.43|1910.79|1910.49|1910.34|1910.04|301
1692036300000|2023-08-14 18:05:00|1910.72|1910.42|1910.35|1910.05|1910.75|1910.45|1910.19|1909.89|400
1692036600000|2023-08-14 18:10:00|1910.36|1910.06|1910.45|1910.15|1910.69|1910.3|1910.16|1909.86|257
1692036900000|2023-08-14 18:15:00|1910.46|1910.16|1910.06|1909.76|1910.59|1910.29|1910.05|1909.75|299
1692037200000|2023-08-14 18:20:00|1910.05|1909.75|1909.57|1909.27|1910.07|1909.75|1909.55|1909.25|181
1692037500000|2023-08-14 18:25:00|1909.58|1909.28|1909.45|1909.15|1909.68|1909.38|1909.39|1909.02|225
1692037800000|2023-08-14 18:30:00|1909.46|1909.16|1908.99|1908.69|1909.46|1909.16|1908.84|1908.54|290
1692038100000|2023-08-14 18:35:00|1908.98|1908.68|1909.11|1908.81|1909.51|1909.14|1908.93|1908.63|290
1692038400000|2023-08-14 18:40:00|1909.12|1908.82|1908.78|1908.48|1909.15|1908.82|1908.69|1908.38|337
1692038700000|2023-08-14 18:45:00|1908.75|1908.45|1908.51|1908.21|1908.84|1908.51|1908.47|1908.14|284
1692039000000|2023-08-14 18:50:00|1908.5|1908.2|1908.46|1908.16|1908.66|1908.36|1907.99|1907.69|407
1692039300000|2023-08-14 18:55:00|1908.5|1908.2|1908.28|1907.98|1908.66|1908.3|1908.21|1907.91|408
1692039600000|2023-08-14 19:00:00|1908.3|1908|1908.16|1907.86|1908.48|1908.18|1908.13|1907.68|397
1692039900000|2023-08-14 19:05:00|1908.18|1907.88|1907.9|1907.6|1908.18|1907.88|1907.63|1907.33|297
1692040200000|2023-08-14 19:10:00|1907.91|1907.61|1907.99|1907.69|1908.14|1907.84|1907.8|1907.42|251
1692040500000|2023-08-14 19:15:00|1907.98|1907.68|1907.81|1907.51|1908.08|1907.78|1907.72|1907.42|313
1692040800000|2023-08-14 19:20:00|1907.8|1907.5|1907.92|1907.62|1908.02|1907.72|1907.78|1907.47|214
1692041100000|2023-08-14 19:25:00|1907.93|1907.63|1907.56|1907.26|1908.04|1907.74|1907.45|1907.15|238
1692041400000|2023-08-14 19:30:00|1907.59|1907.29|1908.03|1907.73|1908.15|1907.85|1907.59|1907.29|306
1692041700000|2023-08-14 19:35:00|1908.02|1907.72|1908.11|1907.81|1908.33|1907.88|1907.72|1907.42|330
1692042000000|2023-08-14 19:40:00|1908.1|1907.8|1908|1907.7|1908.55|1908.17|1907.93|1907.63|315
1692042300000|2023-08-14 19:45:00|1907.97|1907.67|1907.69|1907.39|1908.26|1907.9|1907.63|1907.28|342
1692042600000|2023-08-14 19:50:00|1907.7|1907.4|1907.76|1907.46|1908.18|1907.88|1907.69|1907.39|347
1692042900000|2023-08-14 19:55:00|1907.77|1907.47|1907.81|1907.51|1907.94|1907.64|1907.54|1907.24|360
1692043200000|2023-08-14 20:00:00|1907.73|1907.43|1907.6|1907.3|1907.9|1907.6|1907.49|1907.19|241
1692043500000|2023-08-14 20:05:00|1907.59|1907.29|1907.6|1907.3|1907.65|1907.35|1907.5|1907.2|127
1692043800000|2023-08-14 20:10:00|1907.61|1907.31|1907.9|1907.6|1908.11|1907.81|1907.59|1907.29|122
1692044100000|2023-08-14 20:15:00|1907.89|1907.59|1907.79|1907.49|1908.01|1907.71|1907.68|1907.38|78
1692044400000|2023-08-14 20:20:00|1907.75|1907.45|1907.76|1907.46|1907.99|1907.69|1907.72|1907.42|95
1692044700000|2023-08-14 20:25:00|1907.77|1907.47|1907.97|1907.67|1908.07|1907.77|1907.75|1907.45|122
1692045000000|2023-08-14 20:30:00|1907.96|1907.66|1907.91|1907.61|1908.12|1907.71|1907.85|1907.47|63
1692045300000|2023-08-14 20:35:00|1907.92|1907.62|1908.04|1907.54|1908.19|1907.76|1907.75|1907.41|124
1692045600000|2023-08-14 20:40:00|1907.97|1907.67|1907.56|1907.26|1907.97|1907.67|1907.5|1907.1|109
1692045900000|2023-08-14 20:45:00|1907.62|1907.32|1907.68|1907.18|1908.02|1907.65|1907.23|1906.93|211
1692046200000|2023-08-14 20:50:00|1907.57|1907.27|1907.48|1907.18|1907.84|1907.47|1907.45|1907.07|161
1692046500000|2023-08-14 20:55:00|1907.49|1907.19|1907.42|1906.92|1907.98|1907.5|1907.34|1906.88|190
1692050400000|2023-08-14 22:00:00|1907.55|1907.05|1907.54|1907.04|1907.86|1907.36|1907.51|1907.01|124
1692050700000|2023-08-14 22:05:00|1907.53|1907.03|1907.62|1907.32|1907.94|1907.61|1907.41|1906.98|145
1692051000000|2023-08-14 22:10:00|1907.64|1907.34|1907.75|1907.45|1907.95|1907.55|1907.59|1907.22|102
1692051300000|2023-08-14 22:15:00|1907.66|1907.36|1907.7|1907.2|1907.94|1907.56|1907.55|1907.2|81
1692051600000|2023-08-14 22:20:00|1907.71|1907.21|1907.78|1907.48|1907.85|1907.48|1907.64|1907.21|77
1692051900000|2023-08-14 22:25:00|1907.85|1907.35|1907.99|1907.49|1908.08|1907.72|1907.67|1907.25|95
1692052200000|2023-08-14 22:30:00|1907.98|1907.68|1907.75|1907.45|1908.02|1907.68|1907.75|1907.36|79
1692052500000|2023-08-14 22:35:00|1907.74|1907.44|1907.67|1907.37|1907.86|1907.5|1907.65|1907.26|49
1692052800000|2023-08-14 22:40:00|1907.66|1907.36|1907.96|1907.66|1908.03|1907.67|1907.66|1907.36|65
1692053100000|2023-08-14 22:45:00|1907.95|1907.65|1907.77|1907.47|1908.01|1907.67|1907.73|1907.35|58
1692053400000|2023-08-14 22:50:00|1907.75|1907.45|1908.01|1907.51|1908.05|1907.67|1907.71|1907.36|79
1692053700000|2023-08-14 22:55:00|1908|1907.5|1907.76|1907.46|1908.02|1907.62|1907.74|1907.35|57
1692054000000|2023-08-14 23:00:00|1907.85|1907.35|1905.88|1905.58|1907.85|1907.45|1905.29|1904.88|646
1692054300000|2023-08-14 23:05:00|1905.98|1905.48|1907.45|1906.95|1907.65|1907.15|1905.74|1905.35|255
1692054600000|2023-08-14 23:10:00|1907.46|1906.96|1907.57|1907.07|1907.75|1907.31|1907.22|1906.78|118
1692054900000|2023-08-14 23:15:00|1907.53|1907.03|1907.97|1907.47|1908.11|1907.65|1907.38|1907.02|125
1692055200000|2023-08-14 23:20:00|1907.93|1907.43|1907.92|1907.42|1908.07|1907.67|1907.78|1907.35|104
1692055500000|2023-08-14 23:25:00|1907.94|1907.44|1907.46|1907.16|1908.08|1907.68|1907.45|1907.06|133
1692055800000|2023-08-14 23:30:00|1907.52|1907.22|1907.34|1907.04|1907.66|1907.32|1907.12|1906.74|132
1692056100000|2023-08-14 23:35:00|1907.33|1907.03|1907.21|1906.91|1907.45|1907.06|1907.13|1906.74|135
1692056400000|2023-08-14 23:40:00|1907.25|1906.95|1907.34|1907.04|1907.37|1907.04|1907.09|1906.72|122
1692056700000|2023-08-14 23:45:00|1907.32|1907.02|1908.24|1907.74|1908.24|1907.81|1907.22|1906.83|241
1692057000000|2023-08-14 23:50:00|1908.22|1907.72|1907.92|1907.62|1908.43|1908.04|1907.8|1907.39|265
1692057300000|2023-08-14 23:55:00|1907.89|1907.59|1907.83|1907.53|1908.07|1907.74|1907.65|1907.31|143
1692057600000|2023-08-15 00:00:00|1907.81|1907.51|1907.26|1906.96|1907.96|1907.64|1907.05|1906.7|333
1692057900000|2023-08-15 00:05:00|1907.39|1906.89|1906.84|1906.54|1907.57|1907.24|1906.76|1906.42|232
1692058200000|2023-08-15 00:10:00|1906.83|1906.53|1907.07|1906.77|1907.2|1906.81|1906.71|1906.41|206
1692058500000|2023-08-15 00:15:00|1907.06|1906.76|1906.74|1906.44|1907.17|1906.76|1906.53|1906.14|211
1692058800000|2023-08-15 00:20:00|1906.75|1906.45|1907|1906.7|1907.16|1906.8|1906.75|1906.42|204
1692059100000|2023-08-15 00:25:00|1907.09|1906.59|1906.52|1906.02|1907.09|1906.6|1906.4|1905.96|161
1692059400000|2023-08-15 00:30:00|1906.47|1906.17|1905.5|1905.2|1906.58|1906.21|1905.46|1905.13|309
1692059700000|2023-08-15 00:35:00|1905.49|1905.19|1905.65|1905.35|1905.82|1905.42|1905.14|1904.79|329
1692060000000|2023-08-15 00:40:00|1905.66|1905.36|1905.78|1905.48|1906.05|1905.59|1905.56|1905.17|203
1692060300000|2023-08-15 00:45:00|1905.79|1905.49|1906.1|1905.6|1906.11|1905.75|1905.67|1905.23|237
1692060600000|2023-08-15 00:50:00|1906.01|1905.71|1906.12|1905.82|1906.46|1906.06|1905.75|1905.35|351
1692060900000|2023-08-15 00:55:00|1906.13|1905.83|1907.36|1907.06|1907.45|1907.09|1906.08|1905.75|418
1692061200000|2023-08-15 01:00:00|1907.37|1907.07|1906.48|1906.18|1907.64|1907.3|1906.08|1905.74|704
1692061500000|2023-08-15 01:05:00|1906.4|1906.1|1906.13|1905.83|1906.54|1906.19|1906|1905.64|359
1692061800000|2023-08-15 01:10:00|1906.15|1905.85|1906.47|1905.97|1906.62|1906.31|1906|1905.64|326
1692062100000|2023-08-15 01:15:00|1906.37|1906.07|1906.87|1906.37|1907.08|1906.7|1905.87|1905.54|606
1692062400000|2023-08-15 01:20:00|1906.76|1906.46|1907.42|1906.92|1907.45|1907.15|1905.15|1904.74|904
1692062700000|2023-08-15 01:25:00|1907.34|1907.04|1906.78|1906.28|1907.71|1907.33|1906.57|1906.18|624
1692063000000|2023-08-15 01:30:00|1906.68|1906.38|1904.91|1904.61|1906.89|1906.52|1904.91|1904.52|853
1692063300000|2023-08-15 01:35:00|1904.95|1904.65|1904.79|1904.29|1905.05|1904.72|1903.93|1903.57|1127
1692063600000|2023-08-15 01:40:00|1904.9|1904.4|1906.13|1905.83|1906.79|1906.29|1904.75|1904.36|679
1692063900000|2023-08-15 01:45:00|1906.23|1905.73|1907.8|1907.5|1907.98|1907.57|1905.54|1905.16|611
1692064200000|2023-08-15 01:50:00|1907.79|1907.49|1907.48|1907.18|1908.45|1908.13|1907.37|1906.97|806
1692064500000|2023-08-15 01:55:00|1907.47|1907.17|1906.29|1905.99|1907.65|1907.29|1905.97|1905.67|570
1692064800000|2023-08-15 02:00:00|1906.28|1905.98|1905.54|1905.24|1906.35|1906.03|1905.14|1904.84|757
1692065100000|2023-08-15 02:05:00|1905.55|1905.25|1905.52|1905.22|1905.91|1905.61|1905.18|1904.84|605
1692065400000|2023-08-15 02:10:00|1905.5|1905.2|1905.64|1905.34|1905.75|1905.43|1904.91|1904.57|508
1692065700000|2023-08-15 02:15:00|1905.63|1905.33|1905.43|1905.13|1905.96|1905.54|1905.34|1904.98|372
1692066000000|2023-08-15 02:20:00|1905.41|1905.11|1905.57|1905.27|1906.22|1905.92|1905.19|1904.89|415
1692066300000|2023-08-15 02:25:00|1905.56|1905.26|1906|1905.7|1906.19|1905.81|1905.41|1905|467
1692066600000|2023-08-15 02:30:00|1905.99|1905.69|1906.72|1906.42|1906.77|1906.42|1905.9|1905.51|458
1692066900000|2023-08-15 02:35:00|1906.7|1906.4|1906.61|1906.31|1906.95|1906.62|1906.35|1905.98|513
1692067200000|2023-08-15 02:40:00|1906.59|1906.29|1906.55|1906.25|1907.21|1906.81|1906.37|1906.02|452
1692067500000|2023-08-15 02:45:00|1906.56|1906.26|1906.37|1906.07|1906.94|1906.58|1906.28|1905.81|474
1692067800000|2023-08-15 02:50:00|1906.33|1906.03|1906.76|1906.46|1906.93|1906.53|1905.96|1905.56|364
1692068100000|2023-08-15 02:55:00|1906.87|1906.37|1906.35|1906.05|1906.91|1906.53|1906.1|1905.69|431
1692068400000|2023-08-15 03:00:00|1906.32|1906.02|1906.33|1906.03|1906.75|1906.35|1906.16|1905.81|337
1692068700000|2023-08-15 03:05:00|1906.24|1905.94|1906.43|1906.13|1906.52|1906.21|1906.04|1905.68|251
1692069000000|2023-08-15 03:10:00|1906.52|1906.02|1906.23|1905.93|1906.52|1906.1|1905.78|1905.37|267
1692069300000|2023-08-15 03:15:00|1906.26|1905.96|1906.62|1906.32|1906.76|1906.41|1906|1905.61|256
1692069600000|2023-08-15 03:20:00|1906.64|1906.34|1906.48|1906.18|1906.93|1906.62|1906.31|1905.94|245
1692069900000|2023-08-15 03:25:00|1906.49|1906.19|1907.25|1906.95|1907.38|1907|1906.37|1905.96|327
1692070200000|2023-08-15 03:30:00|1907.24|1906.94|1907.51|1907.21|1907.65|1907.27|1906.5|1906.17|324
1692070500000|2023-08-15 03:35:00|1907.54|1907.24|1907.1|1906.8|1907.89|1907.59|1906.94|1906.62|441
1692070800000|2023-08-15 03:40:00|1907.09|1906.79|1907.27|1906.77|1907.33|1906.93|1906.97|1906.62|217
1692071100000|2023-08-15 03:45:00|1907.12|1906.82|1907.1|1906.8|1907.45|1907.07|1907.04|1906.68|189
1692071400000|2023-08-15 03:50:00|1907.12|1906.82|1907.12|1906.82|1907.24|1906.88|1906.98|1906.6|120
1692071700000|2023-08-15 03:55:00|1907.11|1906.81|1907.39|1907.09|1907.49|1907.19|1907.11|1906.81|134
1692072000000|2023-08-15 04:00:00|1907.38|1907.08|1906.76|1906.46|1907.38|1907.08|1906.76|1906.39|191
1692072300000|2023-08-15 04:05:00|1906.78|1906.48|1907.12|1906.82|1907.19|1906.82|1906.68|1906.31|178
1692072600000|2023-08-15 04:10:00|1907.11|1906.81|1907.29|1906.99|1907.35|1907|1907.09|1906.71|141
1692072900000|2023-08-15 04:15:00|1907.3|1907|1907.29|1906.99|1907.59|1907.29|1907.16|1906.86|172
1692073200000|2023-08-15 04:20:00|1907.3|1907|1907.27|1906.97|1907.42|1907.1|1907.22|1906.92|101
1692073500000|2023-08-15 04:25:00|1907.28|1906.98|1907.07|1906.77|1907.45|1907.08|1907.05|1906.75|118
1692073800000|2023-08-15 04:30:00|1907.06|1906.76|1907.19|1906.89|1907.33|1907.03|1906.96|1906.61|134
1692074100000|2023-08-15 04:35:00|1907.18|1906.88|1906.99|1906.69|1907.29|1906.99|1906.86|1906.56|178
1692074400000|2023-08-15 04:40:00|1906.95|1906.65|1907.09|1906.59|1907.12|1906.74|1906.83|1906.51|114
1692074700000|2023-08-15 04:45:00|1906.99|1906.69|1907.07|1906.77|1907.29|1906.97|1906.97|1906.66|144
1692075000000|2023-08-15 04:50:00|1907.08|1906.78|1907.08|1906.78|1907.2|1906.79|1906.89|1906.5|123
1692075300000|2023-08-15 04:55:00|1907.07|1906.77|1906.9|1906.4|1907.13|1906.77|1906.74|1906.38|123
1692075600000|2023-08-15 05:00:00|1906.79|1906.49|1906.65|1906.35|1906.89|1906.54|1906.08|1905.69|314
1692075900000|2023-08-15 05:05:00|1906.68|1906.38|1906.42|1906.12|1906.95|1906.62|1906.33|1906|317
1692076200000|2023-08-15 05:10:00|1906.41|1906.11|1906.65|1906.35|1906.81|1906.44|1906.17|1905.8|268
1692076500000|2023-08-15 05:15:00|1906.66|1906.36|1907.11|1906.81|1907.27|1906.89|1906.26|1905.87|315
1692076800000|2023-08-15 05:20:00|1907.12|1906.82|1907.52|1907.22|1907.82|1907.41|1907.11|1906.73|283
1692077100000|2023-08-15 05:25:00|1907.53|1907.23|1906.31|1906.01|1907.7|1907.32|1906.08|1905.69|366
1692077400000|2023-08-15 05:30:00|1906.3|1906|1905.94|1905.64|1906.34|1906.04|1905.56|1905.2|505
1692077700000|2023-08-15 05:35:00|1905.95|1905.65|1904.77|1904.47|1906.03|1905.73|1904.77|1904.43|443
1692078000000|2023-08-15 05:40:00|1904.78|1904.48|1904.74|1904.44|1905.01|1904.65|1904.39|1903.99|508
1692078300000|2023-08-15 05:45:00|1904.73|1904.43|1905.13|1904.83|1905.69|1905.3|1904.65|1904.33|411
1692078600000|2023-08-15 05:50:00|1905.14|1904.84|1905.16|1904.86|1906.1|1905.73|1904.49|1904.14|704
1692078900000|2023-08-15 05:55:00|1905.13|1904.83|1905.44|1905.14|1905.63|1905.18|1904.86|1904.51|395
1692079200000|2023-08-15 06:00:00|1905.45|1905.15|1906.27|1905.97|1906.73|1906.34|1905.08|1904.68|979
1692079500000|2023-08-15 06:05:00|1906.31|1906.01|1905.96|1905.66|1906.53|1906.13|1905.72|1905.34|542
1692079800000|2023-08-15 06:10:00|1905.97|1905.67|1905.42|1904.92|1906.09|1905.79|1905.13|1904.74|524
1692080100000|2023-08-15 06:15:00|1905.32|1905.02|1906.09|1905.79|1906.51|1906.18|1904.62|1904.26|652
1692080400000|2023-08-15 06:20:00|1906.08|1905.78|1907.22|1906.92|1907.41|1907.05|1905.85|1905.44|685
1692080700000|2023-08-15 06:25:00|1907.2|1906.9|1905.4|1905.1|1907.31|1906.94|1905.4|1905.06|660
1692081000000|2023-08-15 06:30:00|1905.47|1905.17|1905.49|1905.19|1906.07|1905.71|1905.19|1904.89|562
1692081300000|2023-08-15 06:35:00|1905.38|1905.08|1904.7|1904.4|1905.91|1905.51|1904.61|1904.27|495
1692081600000|2023-08-15 06:40:00|1904.73|1904.43|1904.8|1904.5|1905.36|1904.97|1904.11|1903.81|668
1692081900000|2023-08-15 06:45:00|1904.81|1904.51|1904.83|1904.33|1905.44|1905.11|1904.62|1904.23|471
1692082200000|2023-08-15 06:50:00|1904.82|1904.32|1905.22|1904.92|1905.25|1904.95|1904.62|1904.24|454
1692082500000|2023-08-15 06:55:00|1905.23|1904.93|1905.24|1904.94|1905.34|1905.04|1904.82|1904.52|458
1692082800000|2023-08-15 07:00:00|1905.37|1904.87|1905.45|1905.15|1905.76|1905.38|1904.56|1904.24|649
1692083100000|2023-08-15 07:05:00|1905.43|1905.13|1905.1|1904.6|1905.78|1905.43|1904.97|1904.6|550
1692083400000|2023-08-15 07:10:00|1904.98|1904.68|1904.95|1904.65|1905.51|1905.19|1904.48|1904.16|526
1692083700000|2023-08-15 07:15:00|1904.96|1904.66|1905.13|1904.83|1905.33|1904.97|1904.82|1904.52|534
1692084000000|2023-08-15 07:20:00|1905.1|1904.8|1904.76|1904.46|1905.32|1904.95|1904.66|1904.36|603
1692084300000|2023-08-15 07:25:00|1904.75|1904.45|1904.86|1904.56|1904.91|1904.6|1903.81|1903.51|755
1692084600000|2023-08-15 07:30:00|1904.87|1904.57|1904.08|1903.78|1904.91|1904.57|1903.72|1903.37|787
1692084900000|2023-08-15 07:35:00|1904.03|1903.73|1904.17|1903.87|1904.4|1904.1|1903.83|1903.52|611
1692085200000|2023-08-15 07:40:00|1904.16|1903.86|1905.18|1904.88|1905.27|1904.92|1903.8|1903.47|646
1692085500000|2023-08-15 07:45:00|1905.2|1904.9|1905.12|1904.82|1905.54|1905.24|1904.91|1904.61|502
1692085800000|2023-08-15 07:50:00|1905.13|1904.83|1905.26|1904.96|1905.68|1905.34|1904.9|1904.52|516
1692086100000|2023-08-15 07:55:00|1905.27|1904.97|1905.18|1904.88|1905.32|1905.02|1904.66|1904.33|387
1692086400000|2023-08-15 08:00:00|1905.19|1904.89|1904.67|1904.37|1905.19|1904.89|1903.86|1903.51|607
1692086700000|2023-08-15 08:05:00|1904.71|1904.41|1905.12|1904.62|1905.12|1904.82|1904.1|1903.8|521
1692087000000|2023-08-15 08:10:00|1905.14|1904.64|1904.83|1904.53|1905.21|1904.9|1904.19|1903.83|618
1692087300000|2023-08-15 08:15:00|1904.82|1904.52|1904.51|1904.21|1904.84|1904.54|1904.08|1903.75|557
1692087600000|2023-08-15 08:20:00|1904.59|1904.29|1904.65|1904.35|1904.73|1904.36|1903.28|1902.98|650
1692087900000|2023-08-15 08:25:00|1904.67|1904.37|1904|1903.7|1904.72|1904.39|1903.92|1903.62|547
1692088200000|2023-08-15 08:30:00|1903.99|1903.69|1904.56|1904.26|1904.72|1904.42|1903.84|1903.54|617
1692088500000|2023-08-15 08:35:00|1904.57|1904.27|1904.7|1904.4|1905.47|1905.1|1904.2|1903.9|709
1692088800000|2023-08-15 08:40:00|1904.74|1904.44|1904.77|1904.47|1905.04|1904.72|1904.42|1904.1|641
1692089100000|2023-08-15 08:45:00|1904.79|1904.49|1904.86|1904.56|1904.98|1904.58|1904.52|1904.22|581
1692089400000|2023-08-15 08:50:00|1904.85|1904.55|1904.61|1904.31|1905.22|1904.92|1904.6|1904.3|496
1692089700000|2023-08-15 08:55:00|1904.62|1904.32|1904.43|1904.13|1904.72|1904.42|1904.07|1903.77|433
1692090000000|2023-08-15 09:00:00|1904.45|1904.15|1904.43|1904.13|1904.86|1904.49|1904.04|1903.74|510
1692090300000|2023-08-15 09:05:00|1904.44|1904.14|1904.92|1904.62|1905.1|1904.8|1904.42|1904.12|367
1692090600000|2023-08-15 09:10:00|1904.9|1904.6|1904.25|1903.95|1904.91|1904.61|1904.06|1903.76|536
1692090900000|2023-08-15 09:15:00|1904.21|1903.91|1903.69|1903.39|1904.35|1904.05|1903.29|1902.99|526
1692091200000|2023-08-15 09:20:00|1903.68|1903.38|1903.79|1903.49|1903.9|1903.6|1903.14|1902.78|468
1692091500000|2023-08-15 09:25:00|1903.77|1903.47|1904.22|1903.72|1904.5|1904.11|1903.68|1903.38|537
1692091800000|2023-08-15 09:30:00|1904.02|1903.74|1903.87|1903.57|1904.52|1904.13|1903.77|1903.42|502
1692092100000|2023-08-15 09:35:00|1903.86|1903.56|1904.7|1904.4|1904.85|1904.48|1903.59|1903.22|435
1692092400000|2023-08-15 09:40:00|1904.71|1904.41|1904.63|1904.33|1904.86|1904.53|1904.23|1903.84|511
1692092700000|2023-08-15 09:45:00|1904.62|1904.32|1904.87|1904.57|1905.15|1904.85|1904.53|1904.23|469
1692093000000|2023-08-15 09:50:00|1904.88|1904.58|1904.88|1904.58|1905.31|1904.91|1904.67|1904.3|450
1692093300000|2023-08-15 09:55:00|1904.87|1904.57|1904.64|1904.34|1904.96|1904.57|1904.48|1904.18|418
1692093600000|2023-08-15 10:00:00|1904.66|1904.36|1904.76|1904.46|1905.09|1904.79|1904.58|1904.28|488
1692093900000|2023-08-15 10:05:00|1904.74|1904.44|1904.36|1904.06|1904.74|1904.44|1904.01|1903.71|461
1692094200000|2023-08-15 10:10:00|1904.37|1904.07|1904.33|1904.03|1904.75|1904.43|1904.16|1903.86|427
1692094500000|2023-08-15 10:15:00|1904.34|1904.04|1903.75|1903.45|1904.58|1904.23|1903.64|1903.34|480
1692094800000|2023-08-15 10:20:00|1903.73|1903.43|1903.53|1903.23|1904.28|1903.98|1903.34|1903.04|528
1692095100000|2023-08-15 10:25:00|1903.44|1903.14|1903.27|1902.97|1903.81|1903.42|1902.81|1902.43|598
1692095400000|2023-08-15 10:30:00|1903.26|1902.96|1903.2|1902.9|1903.77|1903.44|1902.93|1902.53|547
1692095700000|2023-08-15 10:35:00|1903.21|1902.91|1903.62|1903.32|1903.84|1903.45|1903.12|1902.76|452
1692096000000|2023-08-15 10:40:00|1903.61|1903.31|1903.4|1903.1|1903.73|1903.38|1903.15|1902.85|408
1692096300000|2023-08-15 10:45:00|1903.39|1903.09|1903.33|1903.03|1903.58|1903.28|1903.17|1902.87|400
1692096600000|2023-08-15 10:50:00|1903.34|1903.04|1903.87|1903.37|1903.87|1903.47|1903.17|1902.87|390
1692096900000|2023-08-15 10:55:00|1903.77|1903.47|1904.13|1903.83|1904.16|1903.86|1903.76|1903.44|453
1692097200000|2023-08-15 11:00:00|1904.01|1903.71|1902.92|1902.62|1904.06|1903.76|1902.7|1902.4|539
1692097500000|2023-08-15 11:05:00|1902.93|1902.63|1902.84|1902.54|1903.05|1902.68|1902.64|1902.26|426
1692097800000|2023-08-15 11:10:00|1902.85|1902.55|1902.6|1902.3|1903.04|1902.74|1902.18|1901.81|533
1692098100000|2023-08-15 11:15:00|1902.59|1902.29|1902.67|1902.37|1903|1902.62|1902.42|1902.1|415
1692098400000|2023-08-15 11:20:00|1902.69|1902.39|1902.56|1902.26|1902.69|1902.39|1902.18|1901.78|458
1692098700000|2023-08-15 11:25:00|1902.54|1902.24|1903.66|1903.36|1903.66|1903.36|1902.28|1901.93|434
1692099000000|2023-08-15 11:30:00|1903.65|1903.35|1902.92|1902.62|1903.65|1903.35|1902.76|1902.46|400
1692099300000|2023-08-15 11:35:00|1902.91|1902.61|1904.06|1903.76|1904.08|1903.78|1902.45|1902.15|466
1692099600000|2023-08-15 11:40:00|1904.07|1903.77|1903.79|1903.49|1904.3|1904|1903.33|1903.03|436
1692099900000|2023-08-15 11:45:00|1903.87|1903.37|1903.32|1903.02|1903.87|1903.54|1903.06|1902.76|414
1692100200000|2023-08-15 11:50:00|1903.33|1903.03|1903.77|1903.47|1904.08|1903.7|1903.12|1902.82|457
1692100500000|2023-08-15 11:55:00|1903.76|1903.46|1904.57|1904.07|1904.6|1904.22|1903.61|1903.31|441
1692100800000|2023-08-15 12:00:00|1904.48|1904.18|1904.39|1904.09|1904.89|1904.59|1903.93|1903.63|646
1692101100000|2023-08-15 12:05:00|1904.42|1904.12|1903.23|1902.93|1904.6|1904.3|1903.23|1902.93|580
1692101400000|2023-08-15 12:10:00|1903.15|1902.85|1903.24|1902.94|1903.67|1903.31|1902.03|1901.67|760
1692101700000|2023-08-15 12:15:00|1903.23|1902.93|1903.81|1903.51|1904.32|1904.02|1903.18|1902.88|613
1692102000000|2023-08-15 12:20:00|1903.8|1903.5|1903.65|1903.35|1903.89|1903.59|1901.22|1900.92|1105
1692102300000|2023-08-15 12:25:00|1903.68|1903.38|1903.52|1903.02|1903.74|1903.44|1902.51|1902.21|854
1692102600000|2023-08-15 12:30:00|1904.47|1904.17|1901.6|1901.3|1904.71|1904.41|1896.59|1896.18|1969
1692102900000|2023-08-15 12:35:00|1901.59|1901.29|1900.99|1900.69|1903.46|1903.12|1900|1899.7|1751
1692103200000|2023-08-15 12:40:00|1900.93|1900.63|1903.41|1903.11|1905.32|1904.95|1900.78|1900.48|1555
1692103500000|2023-08-15 12:45:00|1903.38|1903.08|1905.33|1905.03|1906.07|1905.77|1902.43|1902.01|1371
1692103800000|2023-08-15 12:50:00|1905.34|1905.04|1903.29|1902.99|1906.04|1905.74|1903.21|1902.91|1298
1692104100000|2023-08-15 12:55:00|1903.26|1902.96|1903.66|1903.36|1905.57|1905.16|1903.17|1902.87|1180
1692104400000|2023-08-15 13:00:00|1903.71|1903.41|1902.84|1902.54|1904.03|1903.73|1902.15|1901.77|1344
1692104700000|2023-08-15 13:05:00|1902.86|1902.56|1906.24|1905.94|1906.26|1905.96|1902.79|1902.49|1402
1692105000000|2023-08-15 13:10:00|1906.23|1905.93|1905.9|1905.6|1907.31|1907.01|1905.65|1905.35|1363
1692105300000|2023-08-15 13:15:00|1905.88|1905.58|1907.18|1906.88|1907.65|1907.35|1905.76|1905.45|1323
1692105600000|2023-08-15 13:20:00|1907.17|1906.87|1905.45|1905.15|1907.75|1907.38|1904.61|1904.21|1222
1692105900000|2023-08-15 13:25:00|1905.48|1905.18|1904.54|1904.24|1905.99|1905.69|1904.39|1904.09|1009
1692106200000|2023-08-15 13:30:00|1904.57|1904.27|1900.83|1900.53|1904.57|1904.27|1900.75|1900.37|1413
1692106500000|2023-08-15 13:35:00|1900.82|1900.52|1901.49|1901.19|1902.74|1902.44|1900.3|1899.96|1484
1692106800000|2023-08-15 13:40:00|1901.53|1901.23|1903.01|1902.71|1903.48|1903.18|1900.92|1900.62|1321
1692107100000|2023-08-15 13:45:00|1903.07|1902.77|1902.96|1902.66|1903.49|1903.19|1901.63|1901.31|1303
1692107400000|2023-08-15 13:50:00|1903|1902.7|1904.34|1904.04|1904.96|1904.66|1903|1902.7|1297
1692107700000|2023-08-15 13:55:00|1904.24|1903.94|1904.01|1903.71|1905.12|1904.77|1903.18|1902.86|1149
1692108000000|2023-08-15 14:00:00|1904|1903.7|1903.41|1903.11|1904.96|1904.66|1902.9|1902.58|1383
1692108300000|2023-08-15 14:05:00|1903.4|1903.1|1905.24|1904.94|1905.51|1905.21|1903.35|1903.05|1442
1692108600000|2023-08-15 14:10:00|1905.25|1904.95|1904.61|1904.31|1906.28|1905.98|1904.21|1903.91|1187
1692108900000|2023-08-15 14:15:00|1904.58|1904.28|1904.96|1904.66|1905.49|1905.19|1904.42|1904.12|1057
1692109200000|2023-08-15 14:20:00|1904.98|1904.68|1906.22|1905.92|1906.61|1906.31|1904.92|1904.62|914
1692109500000|2023-08-15 14:25:00|1906.23|1905.93|1906.93|1906.43|1907.28|1906.98|1906.21|1905.91|1018
1692109800000|2023-08-15 14:30:00|1906.94|1906.44|1908.76|1908.46|1909.27|1908.93|1906.82|1906.41|1154
1692110100000|2023-08-15 14:35:00|1908.75|1908.45|1909.43|1909.13|1910.27|1909.96|1908.56|1908.25|1221
1692110400000|2023-08-15 14:40:00|1909.42|1909.12|1907.33|1907.03|1909.6|1909.3|1907.25|1906.9|950
1692110700000|2023-08-15 14:45:00|1907.4|1907.1|1910.75|1910.45|1911.67|1911.3|1907.35|1907.05|1290
1692111000000|2023-08-15 14:50:00|1910.76|1910.46|1911.29|1910.99|1911.59|1911.29|1910.24|1909.94|1137
1692111300000|2023-08-15 14:55:00|1911.35|1911.05|1910.19|1909.89|1911.84|1911.53|1909.61|1909.25|1535
1692111600000|2023-08-15 15:00:00|1910.23|1909.93|1910.7|1910.4|1911.42|1911.12|1909.27|1908.97|1002
1692111900000|2023-08-15 15:05:00|1910.71|1910.41|1908.39|1908.09|1910.85|1910.45|1908.14|1907.82|1468
1692112200000|2023-08-15 15:10:00|1908.32|1908.02|1908.43|1908.13|1909.37|1909.07|1908.29|1907.99|1071
1692112500000|2023-08-15 15:15:00|1908.36|1908.06|1907.3|1907|1908.47|1908.17|1906.76|1906.46|1199
1692112800000|2023-08-15 15:20:00|1907.28|1906.98|1907.41|1907.11|1908.42|1908.12|1906.98|1906.62|995
1692113100000|2023-08-15 15:25:00|1907.55|1907.05|1907.98|1907.68|1908.12|1907.82|1906.96|1906.66|783
1692113400000|2023-08-15 15:30:00|1908.02|1907.72|1907.53|1907.23|1908.51|1908.21|1907.14|1906.84|709
1692113700000|2023-08-15 15:35:00|1907.51|1907.21|1907.09|1906.79|1908.07|1907.77|1906.81|1906.51|704
1692114000000|2023-08-15 15:40:00|1907.1|1906.8|1908.05|1907.75|1908.22|1907.92|1906.98|1906.68|624
1692114300000|2023-08-15 15:45:00|1908.06|1907.76|1908.05|1907.75|1908.39|1907.99|1907.54|1907.24|596
1692114600000|2023-08-15 15:50:00|1908.08|1907.78|1908.23|1907.93|1908.63|1908.32|1907.88|1907.5|685
1692114900000|2023-08-15 15:55:00|1908.17|1907.87|1907.08|1906.78|1908.27|1907.97|1906.99|1906.69|636
1692115200000|2023-08-15 16:00:00|1907.07|1906.77|1906.1|1905.8|1907.63|1907.33|1906.08|1905.78|689
1692115500000|2023-08-15 16:05:00|1906.08|1905.78|1907.04|1906.74|1907.12|1906.81|1906|1905.7|632
1692115800000|2023-08-15 16:10:00|1907.05|1906.75|1906.94|1906.64|1907.37|1907|1906.66|1906.36|378
1692116100000|2023-08-15 16:15:00|1906.93|1906.63|1907.24|1906.94|1907.46|1907.09|1906.43|1906.13|471
1692116400000|2023-08-15 16:20:00|1907.17|1906.87|1906.78|1906.48|1907.45|1907.15|1906.7|1906.36|480
1692116700000|2023-08-15 16:25:00|1906.72|1906.42|1905.25|1904.95|1906.79|1906.49|1905.25|1904.94|564
1692117000000|2023-08-15 16:30:00|1905.19|1904.89|1904.77|1904.47|1905.28|1904.98|1903.97|1903.67|599
1692117300000|2023-08-15 16:35:00|1904.8|1904.5|1904.99|1904.69|1904.99|1904.69|1904.48|1904.17|426
1692117600000|2023-08-15 16:40:00|1904.96|1904.66|1904.67|1904.37|1905.68|1905.3|1904.57|1904.24|431
1692117900000|2023-08-15 16:45:00|1904.7|1904.4|1904.2|1903.9|1904.74|1904.44|1904.18|1903.88|339
1692118200000|2023-08-15 16:50:00|1904.18|1903.88|1904.01|1903.71|1904.25|1903.94|1903.88|1903.58|401
1692118500000|2023-08-15 16:55:00|1904.02|1903.72|1903.81|1903.51|1904.24|1903.94|1903.71|1903.29|563
1692118800000|2023-08-15 17:00:00|1903.86|1903.56|1903.88|1903.58|1904.18|1903.88|1903.78|1903.43|419
1692119100000|2023-08-15 17:05:00|1903.87|1903.57|1904.25|1903.95|1904.27|1903.97|1903.49|1903.19|368
1692119400000|2023-08-15 17:10:00|1904.26|1903.96|1904.14|1903.84|1904.27|1903.97|1903.71|1903.41|398
1692119700000|2023-08-15 17:15:00|1904.24|1903.74|1904.86|1904.56|1905.04|1904.68|1903.97|1903.61|421
1692120000000|2023-08-15 17:20:00|1904.85|1904.55|1904.96|1904.66|1905.1|1904.77|1904.38|1903.99|616
1692120300000|2023-08-15 17:25:00|1904.95|1904.65|1904.24|1903.94|1905|1904.7|1904|1903.61|833
1692120600000|2023-08-15 17:30:00|1904.22|1903.92|1903.73|1903.43|1904.4|1904.1|1903.72|1903.4|695
1692120900000|2023-08-15 17:35:00|1903.77|1903.47|1904.03|1903.73|1904.18|1903.8|1903.6|1903.3|350
1692121200000|2023-08-15 17:40:00|1904.05|1903.75|1904.73|1904.43|1904.84|1904.54|1903.96|1903.66|413
1692121500000|2023-08-15 17:45:00|1904.78|1904.48|1905.53|1905.23|1905.79|1905.39|1904.78|1904.39|827
1692121800000|2023-08-15 17:50:00|1905.51|1905.21|1904.99|1904.69|1905.76|1905.46|1904.89|1904.57|544
1692122100000|2023-08-15 17:55:00|1904.98|1904.68|1904.65|1904.35|1905.04|1904.74|1904.22|1903.9|701
1692122400000|2023-08-15 18:00:00|1904.69|1904.39|1905|1904.5|1905.57|1905.21|1904.27|1903.96|773
1692122700000|2023-08-15 18:05:00|1904.99|1904.49|1904.18|1903.88|1905.11|1904.8|1904.02|1903.72|518
1692123000000|2023-08-15 18:10:00|1904.17|1903.87|1903.99|1903.69|1904.36|1904.01|1903.63|1903.33|488
1692123300000|2023-08-15 18:15:00|1904|1903.7|1903.4|1903.1|1904.19|1903.89|1903.37|1903.03|369
1692123600000|2023-08-15 18:20:00|1903.39|1903.09|1903.53|1903.23|1903.87|1903.57|1903.31|1902.92|272
1692123900000|2023-08-15 18:25:00|1903.52|1903.22|1903.91|1903.61|1903.93|1903.63|1903.29|1902.94|354
1692124200000|2023-08-15 18:30:00|1903.88|1903.58|1904.26|1903.96|1904.39|1904.09|1903.71|1903.41|439
1692124500000|2023-08-15 18:35:00|1904.28|1903.98|1903.91|1903.61|1904.33|1904.03|1903.77|1903.42|393
1692124800000|2023-08-15 18:40:00|1903.93|1903.63|1903.71|1903.41|1903.98|1903.63|1903.44|1903.1|311
1692125100000|2023-08-15 18:45:00|1903.72|1903.42|1903.74|1903.44|1903.92|1903.52|1903.46|1903.08|313
1692125400000|2023-08-15 18:50:00|1903.68|1903.38|1903.12|1902.82|1903.69|1903.39|1902.94|1902.64|303
1692125700000|2023-08-15 18:55:00|1903.11|1902.81|1902.84|1902.54|1903.26|1902.94|1902.74|1902.44|437
1692126000000|2023-08-15 19:00:00|1902.83|1902.53|1903.04|1902.74|1903.33|1903.03|1902.73|1902.43|394
1692126300000|2023-08-15 19:05:00|1903.03|1902.73|1903.19|1902.89|1903.32|1903.02|1902.76|1902.4|358
1692126600000|2023-08-15 19:10:00|1903.17|1902.87|1903.18|1902.88|1903.52|1903.22|1902.96|1902.66|275
1692126900000|2023-08-15 19:15:00|1903.19|1902.89|1903.14|1902.84|1903.28|1902.98|1902.87|1902.56|241
1692127200000|2023-08-15 19:20:00|1903.16|1902.86|1903.25|1902.95|1903.45|1903.15|1902.67|1902.33|331
1692127500000|2023-08-15 19:25:00|1903.26|1902.96|1903.24|1902.94|1903.43|1903.12|1903|1902.7|277
1692127800000|2023-08-15 19:30:00|1903.23|1902.93|1903.54|1903.24|1903.54|1903.24|1903.07|1902.77|328
1692128100000|2023-08-15 19:35:00|1903.53|1903.23|1903.84|1903.54|1904.03|1903.73|1903.25|1902.95|406
1692128400000|2023-08-15 19:40:00|1903.87|1903.57|1903.13|1902.83|1904.02|1903.72|1902.83|1902.52|748
1692128700000|2023-08-15 19:45:00|1903.15|1902.85|1903.21|1902.91|1903.79|1903.43|1902.94|1902.61|672
1692129000000|2023-08-15 19:50:00|1903.22|1902.92|1902.87|1902.57|1903.34|1903.03|1902.76|1902.46|648
1692129300000|2023-08-15 19:55:00|1902.86|1902.56|1902.91|1902.61|1903.36|1903.06|1902.64|1902.27|965
1692129600000|2023-08-15 20:00:00|1902.99|1902.49|1903.49|1903.19|1903.68|1903.28|1902.77|1902.4|395
1692129900000|2023-08-15 20:05:00|1903.46|1903.16|1902.65|1902.35|1903.88|1903.5|1902.61|1902.25|416
1692130200000|2023-08-15 20:10:00|1902.66|1902.36|1902.89|1902.59|1902.99|1902.6|1902.27|1901.94|629
1692130500000|2023-08-15 20:15:00|1902.88|1902.58|1902.85|1902.55|1903.04|1902.68|1902.75|1902.38|139
1692130800000|2023-08-15 20:20:00|1902.92|1902.42|1902.75|1902.45|1902.95|1902.57|1902.65|1902.35|106
1692131100000|2023-08-15 20:25:00|1902.81|1902.51|1902.5|1902.2|1902.81|1902.51|1902.19|1901.88|149
1692131400000|2023-08-15 20:30:00|1902.47|1902.17|1902.05|1901.55|1902.63|1902.33|1901.89|1901.45|171
1692131700000|2023-08-15 20:35:00|1902.02|1901.52|1901.96|1901.66|1902.34|1901.93|1901.88|1901.45|146
1692132000000|2023-08-15 20:40:00|1901.94|1901.64|1901.83|1901.53|1902.08|1901.7|1901.83|1901.43|125
1692132300000|2023-08-15 20:45:00|1901.79|1901.49|1901.94|1901.64|1902.11|1901.77|1901.75|1901.38|151
1692132600000|2023-08-15 20:50:00|1901.93|1901.63|1902.1|1901.6|1902.18|1901.72|1901.53|1901.21|207
1692132900000|2023-08-15 20:55:00|1902.09|1901.59|1902.16|1901.66|1902.35|1901.85|1901.74|1901.32|172
1692136800000|2023-08-15 22:00:00|1902.21|1901.71|1902.08|1901.78|1902.35|1901.86|1901.99|1901.52|136
1692137100000|2023-08-15 22:05:00|1902.23|1901.73|1902.73|1902.43|1902.8|1902.45|1902.23|1901.73|172
1692137400000|2023-08-15 22:10:00|1902.75|1902.45|1902.41|1901.91|1902.75|1902.45|1902.26|1901.79|115
1692137700000|2023-08-15 22:15:00|1902.45|1901.95|1902.43|1901.93|1902.66|1902.23|1902.14|1901.74|178
1692138000000|2023-08-15 22:20:00|1902.44|1901.94|1902.49|1902.19|1902.61|1902.27|1902.29|1901.92|142
1692138300000|2023-08-15 22:25:00|1902.5|1902.2|1902.14|1901.84|1902.66|1902.3|1901.95|1901.55|205
1692138600000|2023-08-15 22:30:00|1902.13|1901.83|1902.03|1901.53|1902.57|1902.2|1901.7|1901.35|200
1692138900000|2023-08-15 22:35:00|1901.9|1901.6|1901.73|1901.43|1902.06|1901.62|1901.65|1901.27|180
1692139200000|2023-08-15 22:40:00|1901.84|1901.34|1901.51|1901.01|1901.84|1901.4|1901.38|1900.98|209
1692139500000|2023-08-15 22:45:00|1901.49|1900.99|1902.23|1901.73|1902.32|1901.92|1901.34|1900.99|189
1692139800000|2023-08-15 22:50:00|1902.09|1901.79|1902.22|1901.72|1902.31|1901.99|1902|1901.62|79
1692140100000|2023-08-15 22:55:00|1902.27|1901.77|1901.81|1901.31|1902.27|1901.77|1901.64|1901.26|142
1692140400000|2023-08-15 23:00:00|1901.74|1901.44|1900.64|1900.34|1901.78|1901.46|1900.62|1900.24|433
1692140700000|2023-08-15 23:05:00|1900.65|1900.35|1901.35|1901.05|1901.67|1901.26|1900.55|1900.15|311
1692141000000|2023-08-15 23:10:00|1901.44|1900.94|1901.7|1901.4|1901.9|1901.5|1901.34|1900.94|184
1692141300000|2023-08-15 23:15:00|1901.79|1901.29|1901.83|1901.33|1901.89|1901.5|1901.57|1901.17|90
1692141600000|2023-08-15 23:20:00|1901.78|1901.48|1901.82|1901.52|1901.88|1901.55|1901.63|1901.24|77
1692141900000|2023-08-15 23:25:00|1901.85|1901.55|1901.75|1901.45|1901.85|1901.55|1901.53|1901.13|89
1692142200000|2023-08-15 23:30:00|1901.73|1901.43|1901.7|1901.4|1901.83|1901.43|1901.45|1901.12|119
1692142500000|2023-08-15 23:35:00|1901.71|1901.41|1901.85|1901.55|1901.95|1901.61|1901.55|1901.17|147
1692142800000|2023-08-15 23:40:00|1901.97|1901.47|1901.91|1901.61|1902.23|1901.82|1901.62|1901.25|233
1692143100000|2023-08-15 23:45:00|1901.9|1901.6|1901.87|1901.57|1902.03|1901.69|1901.65|1901.32|162
1692143400000|2023-08-15 23:50:00|1901.88|1901.58|1901.83|1901.53|1901.99|1901.68|1901.61|1901.24|192
1692143700000|2023-08-15 23:55:00|1901.84|1901.54|1901.67|1901.37|1902.47|1902.17|1901.64|1901.29|232
1692144000000|2023-08-16 00:00:00|1901.8|1901.3|1901.21|1900.91|1902.02|1901.71|1901.21|1900.91|293
1692144300000|2023-08-16 00:05:00|1901.24|1900.94|1901.64|1901.34|1901.87|1901.54|1901.19|1900.81|234
1692144600000|2023-08-16 00:10:00|1901.61|1901.31|1902.44|1901.94|1902.44|1902.08|1901.59|1901.19|207
1692144900000|2023-08-16 00:15:00|1902.29|1901.99|1902.35|1902.05|1902.6|1902.3|1902.1|1901.72|231
1692145200000|2023-08-16 00:20:00|1902.38|1902.08|1902.38|1902.08|1902.71|1902.34|1902.34|1901.96|183
1692145500000|2023-08-16 00:25:00|1902.37|1902.07|1901.9|1901.6|1902.68|1902.32|1901.83|1901.48|211
1692145800000|2023-08-16 00:30:00|1901.99|1901.49|1901.7|1901.4|1902.34|1901.94|1901.57|1901.21|327
1692146100000|2023-08-16 00:35:00|1901.71|1901.41|1901.87|1901.57|1902.07|1901.74|1901.6|1901.24|280
1692146400000|2023-08-16 00:40:00|1901.97|1901.47|1902.57|1902.27|1902.57|1902.27|1901.7|1901.34|362
1692146700000|2023-08-16 00:45:00|1902.56|1902.26|1902.53|1902.23|1902.75|1902.36|1902.34|1901.99|243
1692147000000|2023-08-16 00:50:00|1902.51|1902.21|1902.23|1901.93|1902.58|1902.21|1902.04|1901.65|276
1692147300000|2023-08-16 00:55:00|1902.21|1901.91|1902.42|1902.12|1902.46|1902.16|1901.78|1901.43|227
1692147600000|2023-08-16 01:00:00|1902.41|1902.11|1902.02|1901.52|1902.58|1902.17|1901.84|1901.48|409
1692147900000|2023-08-16 01:05:00|1902.01|1901.51|1901.85|1901.55|1902.37|1901.98|1901.81|1901.42|464
1692148200000|2023-08-16 01:10:00|1901.84|1901.54|1901.73|1901.43|1902.05|1901.75|1901.38|1900.99|443
1692148500000|2023-08-16 01:15:00|1901.67|1901.37|1901.27|1900.97|1901.93|1901.63|1900.71|1900.34|746
1692148800000|2023-08-16 01:20:00|1901.29|1900.99|1901.99|1901.69|1902.43|1902.13|1901.29|1900.99|599
1692149100000|2023-08-16 01:25:00|1901.93|1901.63|1903.14|1902.84|1903.17|1902.84|1901.9|1901.54|477
1692149400000|2023-08-16 01:30:00|1903.15|1902.85|1903.15|1902.85|1903.77|1903.41|1903|1902.66|745
1692149700000|2023-08-16 01:35:00|1903.14|1902.84|1902.78|1902.48|1903.4|1903.06|1902.57|1902.25|609
1692150000000|2023-08-16 01:40:00|1902.77|1902.47|1903.41|1903.11|1903.56|1903.16|1902.58|1902.23|551
1692150300000|2023-08-16 01:45:00|1903.53|1903.03|1903.32|1903.02|1904.13|1903.73|1903.22|1902.92|624
1692150600000|2023-08-16 01:50:00|1903.34|1903.04|1904.24|1903.74|1904.42|1904.07|1903.17|1902.87|501
1692150900000|2023-08-16 01:55:00|1904.13|1903.83|1902.98|1902.68|1904.32|1903.93|1902.81|1902.48|546
1692151200000|2023-08-16 02:00:00|1902.94|1902.64|1903.48|1902.98|1903.68|1903.33|1902.74|1902.37|602
1692151500000|2023-08-16 02:05:00|1903.49|1902.99|1903.86|1903.56|1904.01|1903.64|1903.31|1902.92|494
1692151800000|2023-08-16 02:10:00|1903.89|1903.59|1904.08|1903.58|1904.18|1903.84|1903.31|1902.93|497
1692152100000|2023-08-16 02:15:00|1904.09|1903.59|1904.41|1904.11|1904.61|1904.18|1903.92|1903.53|379
1692152400000|2023-08-16 02:20:00|1904.4|1904.1|1904.29|1903.99|1904.78|1904.39|1903.99|1903.62|358
1692152700000|2023-08-16 02:25:00|1904.39|1903.89|1903.97|1903.67|1904.51|1904.13|1903.96|1903.66|257
1692153000000|2023-08-16 02:30:00|1903.98|1903.68|1904.16|1903.86|1904.58|1904.2|1903.97|1903.67|428
1692153300000|2023-08-16 02:35:00|1904.15|1903.85|1904.63|1904.33|1904.86|1904.5|1903.95|1903.6|384
1692153600000|2023-08-16 02:40:00|1904.69|1904.39|1904.28|1903.98|1905.06|1904.69|1904.14|1903.74|396
1692153900000|2023-08-16 02:45:00|1904.32|1904.02|1904.51|1904.21|1904.76|1904.44|1904.31|1903.97|308
1692154200000|2023-08-16 02:50:00|1904.52|1904.22|1904.69|1904.39|1904.74|1904.4|1904.34|1903.98|253
1692154500000|2023-08-16 02:55:00|1904.79|1904.29|1904.01|1903.71|1904.89|1904.49|1904.01|1903.6|315
1692154800000|2023-08-16 03:00:00|1904.02|1903.72|1904.12|1903.82|1904.22|1903.92|1903.9|1903.51|283
1692155100000|2023-08-16 03:05:00|1904.1|1903.8|1904.55|1904.25|1904.89|1904.54|1904.08|1903.78|359
1692155400000|2023-08-16 03:10:00|1904.5|1904.2|1904.84|1904.54|1905.06|1904.67|1904.5|1904.19|433
1692155700000|2023-08-16 03:15:00|1904.82|1904.52|1905.43|1905.13|1905.53|1905.19|1904.63|1904.21|366
1692156000000|2023-08-16 03:20:00|1905.41|1905.11|1905.25|1904.95|1905.53|1905.15|1905.2|1904.81|255
1692156300000|2023-08-16 03:25:00|1905.35|1904.85|1905.08|1904.78|1905.35|1904.99|1904.83|1904.42|278
1692156600000|2023-08-16 03:30:00|1905.03|1904.73|1904.39|1904.09|1905.26|1904.81|1904.39|1904.02|237
1692156900000|2023-08-16 03:35:00|1904.38|1904.08|1904.37|1904.07|1904.93|1904.48|1904.23|1903.84|301
1692157200000|2023-08-16 03:40:00|1904.36|1904.06|1904.56|1904.26|1904.77|1904.35|1904.28|1903.89|203
1692157500000|2023-08-16 03:45:00|1904.58|1904.08|1904.59|1904.29|1904.91|1904.47|1904.3|1903.92|182
1692157800000|2023-08-16 03:50:00|1904.58|1904.28|1904.61|1904.31|1904.8|1904.41|1904.48|1904.11|127
1692158100000|2023-08-16 03:55:00|1904.6|1904.3|1904.32|1904.02|1904.86|1904.46|1904.2|1903.83|136
1692158400000|2023-08-16 04:00:00|1904.31|1904.01|1904.52|1904.22|1904.63|1904.25|1904.21|1903.81|155
1692158700000|2023-08-16 04:05:00|1904.53|1904.23|1904.69|1904.39|1904.86|1904.51|1904.5|1904.2|83
1692159000000|2023-08-16 04:10:00|1904.7|1904.4|1904.19|1903.89|1904.89|1904.51|1904.18|1903.8|154
1692159300000|2023-08-16 04:15:00|1904.18|1903.88|1904.1|1903.8|1904.31|1904.01|1904.08|1903.71|138
1692159600000|2023-08-16 04:20:00|1904.11|1903.81|1904.09|1903.79|1904.3|1903.93|1903.99|1903.65|133
1692159900000|2023-08-16 04:25:00|1904.1|1903.8|1903.62|1903.32|1904.2|1903.81|1903.59|1903.29|162
1692160200000|2023-08-16 04:30:00|1903.63|1903.33|1903.93|1903.63|1903.97|1903.67|1903.61|1903.31|91
1692160500000|2023-08-16 04:35:00|1903.94|1903.64|1903.34|1903.04|1903.94|1903.64|1903.28|1902.98|121
1692160800000|2023-08-16 04:40:00|1903.42|1903.12|1903.6|1903.3|1903.76|1903.36|1902.97|1902.67|347
1692161100000|2023-08-16 04:45:00|1903.61|1903.31|1903.61|1903.31|1903.85|1903.45|1903.36|1903.06|168
1692161400000|2023-08-16 04:50:00|1903.6|1903.3|1903.91|1903.61|1904.11|1903.68|1903.6|1903.3|130
1692161700000|2023-08-16 04:55:00|1903.92|1903.62|1904.18|1903.88|1904.28|1903.98|1903.8|1903.5|128
1692162000000|2023-08-16 05:00:00|1904.19|1903.89|1904.47|1904.17|1904.82|1904.52|1904.19|1903.89|315
1692162300000|2023-08-16 05:05:00|1904.46|1904.16|1904.61|1904.31|1905.26|1904.96|1904.43|1904.13|305
1692162600000|2023-08-16 05:10:00|1904.62|1904.32|1904.54|1904.24|1904.73|1904.43|1904.46|1904.16|236
1692162900000|2023-08-16 05:15:00|1904.53|1904.23|1903.98|1903.68|1904.54|1904.24|1903.77|1903.47|158
1692163200000|2023-08-16 05:20:00|1903.99|1903.69|1904.2|1903.9|1904.21|1903.91|1903.67|1903.37|188
1692163500000|2023-08-16 05:25:00|1904.21|1903.91|1904.36|1904.06|1904.7|1904.4|1904.12|1903.82|218
1692163800000|2023-08-16 05:30:00|1904.35|1904.05|1905.14|1904.84|1905.48|1905.03|1904.28|1903.98|403
1692164100000|2023-08-16 05:35:00|1905.24|1904.74|1905.12|1904.82|1905.7|1905.36|1905.03|1904.72|368
1692164400000|2023-08-16 05:40:00|1905.1|1904.8|1905.3|1905|1905.54|1905.24|1904.85|1904.55|287
1692164700000|2023-08-16 05:45:00|1905.31|1905.01|1904.68|1904.38|1905.38|1905.08|1904.65|1904.35|396
1692165000000|2023-08-16 05:50:00|1904.69|1904.39|1904.7|1904.4|1904.9|1904.6|1904.61|1904.31|365
1692165300000|2023-08-16 05:55:00|1904.71|1904.41|1905.36|1905.06|1905.71|1905.4|1904.7|1904.4|442
1692165600000|2023-08-16 06:00:00|1905.35|1905.05|1905.24|1904.94|1905.84|1905.54|1904.9|1904.6|734
1692165900000|2023-08-16 06:05:00|1905.25|1904.95|1905.24|1904.94|1905.47|1905.17|1904.99|1904.69|584
1692166200000|2023-08-16 06:10:00|1905.23|1904.93|1905.82|1905.52|1906.12|1905.82|1905.05|1904.75|530
1692166500000|2023-08-16 06:15:00|1905.83|1905.53|1906.02|1905.72|1906.22|1905.92|1905.64|1905.34|577
1692166800000|2023-08-16 06:20:00|1906.01|1905.71|1905.97|1905.67|1906.41|1906.11|1905.64|1905.34|468
1692167100000|2023-08-16 06:25:00|1906.03|1905.73|1906.49|1906.19|1906.49|1906.19|1905.55|1905.25|558
1692167400000|2023-08-16 06:30:00|1906.48|1906.18|1906.48|1906.18|1906.59|1906.29|1906.07|1905.77|506
1692167700000|2023-08-16 06:35:00|1906.46|1906.16|1906.62|1906.32|1906.71|1906.41|1906.2|1905.9|532
1692168000000|2023-08-16 06:40:00|1906.6|1906.3|1906.67|1906.37|1906.76|1906.46|1906.25|1905.95|345
1692168300000|2023-08-16 06:45:00|1906.68|1906.38|1905.76|1905.46|1906.7|1906.4|1905.69|1905.39|424
1692168600000|2023-08-16 06:50:00|1905.74|1905.44|1905.27|1904.97|1905.82|1905.52|1905.15|1904.85|389
1692168900000|2023-08-16 06:55:00|1905.24|1904.94|1905.73|1905.43|1905.74|1905.44|1905.07|1904.77|340
1692169200000|2023-08-16 07:00:00|1905.7|1905.4|1905.82|1905.52|1905.91|1905.61|1905.14|1904.84|735
1692169500000|2023-08-16 07:05:00|1905.83|1905.53|1905.14|1904.84|1905.89|1905.59|1905.01|1904.71|550
1692169800000|2023-08-16 07:10:00|1905.13|1904.83|1905.2|1904.9|1905.59|1905.29|1904.71|1904.41|449
1692170100000|2023-08-16 07:15:00|1905.19|1904.89|1905.27|1904.97|1905.38|1905.08|1904.94|1904.64|414
1692170400000|2023-08-16 07:20:00|1905.28|1904.98|1904.6|1904.3|1905.28|1904.98|1904.47|1904.17|428
1692170700000|2023-08-16 07:25:00|1904.59|1904.29|1903.72|1903.42|1904.64|1904.34|1903.7|1903.4|497
1692171000000|2023-08-16 07:30:00|1903.69|1903.39|1903.54|1903.24|1904.01|1903.71|1903.48|1903.18|483
1692171300000|2023-08-16 07:35:00|1903.56|1903.26|1903.61|1903.31|1903.77|1903.46|1903.02|1902.72|463
1692171600000|2023-08-16 07:40:00|1903.59|1903.29|1904.36|1904.06|1904.36|1904.06|1903.56|1903.26|437
1692171900000|2023-08-16 07:45:00|1904.31|1904.01|1905.03|1904.73|1905.25|1904.95|1904.13|1903.83|423
1692172200000|2023-08-16 07:50:00|1905|1904.7|1904.23|1903.93|1905.07|1904.77|1904.12|1903.82|442
1692172500000|2023-08-16 07:55:00|1904.26|1903.96|1904.76|1904.46|1904.88|1904.58|1904.12|1903.82|386
1692172800000|2023-08-16 08:00:00|1904.77|1904.47|1904.27|1903.97|1904.89|1904.59|1904.17|1903.87|369
1692173100000|2023-08-16 08:05:00|1904.28|1903.98|1904.45|1904.15|1904.63|1904.33|1904.08|1903.78|379
1692173400000|2023-08-16 08:10:00|1904.48|1904.18|1904.55|1904.25|1904.82|1904.52|1903.98|1903.68|438
1692173700000|2023-08-16 08:15:00|1904.53|1904.23|1904.23|1903.93|1904.58|1904.28|1903.87|1903.57|344
1692174000000|2023-08-16 08:20:00|1904.26|1903.96|1904.23|1903.93|1904.49|1904.19|1903.68|1903.38|397
1692174300000|2023-08-16 08:25:00|1904.25|1903.95|1904.95|1904.65|1905.25|1904.95|1904.21|1903.91|484
1692174600000|2023-08-16 08:30:00|1904.94|1904.64|1905.6|1905.3|1905.95|1905.65|1904.93|1904.63|498
1692174900000|2023-08-16 08:35:00|1905.59|1905.29|1905.59|1905.29|1905.63|1905.33|1904.97|1904.67|538
1692175200000|2023-08-16 08:40:00|1905.61|1905.31|1905.18|1904.88|1905.63|1905.33|1904.8|1904.5|382
1692175500000|2023-08-16 08:45:00|1905.19|1904.89|1905.23|1904.93|1905.47|1905.17|1905|1904.7|329
1692175800000|2023-08-16 08:50:00|1905.21|1904.91|1905.42|1905.12|1905.6|1905.3|1905.1|1904.8|315
1692176100000|2023-08-16 08:55:00|1905.43|1905.13|1905.61|1905.31|1905.78|1905.48|1905.4|1905.1|315
1692176400000|2023-08-16 09:00:00|1905.59|1905.29|1906.2|1905.9|1906.23|1905.93|1905.46|1905.16|386
1692176700000|2023-08-16 09:05:00|1906.24|1905.94|1906.94|1906.64|1907.02|1906.72|1905.47|1905.17|532
1692177000000|2023-08-16 09:10:00|1906.95|1906.65|1906.97|1906.67|1907.09|1906.72|1906.45|1906.11|446
1692177300000|2023-08-16 09:15:00|1906.96|1906.66|1907.13|1906.83|1907.19|1906.89|1906.66|1906.36|392
1692177600000|2023-08-16 09:20:00|1907.14|1906.84|1907.13|1906.83|1907.28|1906.98|1906.79|1906.49|322
1692177900000|2023-08-16 09:25:00|1907.14|1906.84|1907.08|1906.78|1907.34|1907.04|1906.9|1906.6|331
1692178200000|2023-08-16 09:30:00|1907.07|1906.77|1906.98|1906.68|1907.32|1907.02|1906.67|1906.31|357
1692178500000|2023-08-16 09:35:00|1906.99|1906.69|1906.81|1906.51|1907.5|1907.11|1906.75|1906.37|318
1692178800000|2023-08-16 09:40:00|1906.83|1906.53|1906.04|1905.74|1906.88|1906.58|1905.97|1905.67|363
1692179100000|2023-08-16 09:45:00|1906.02|1905.72|1905.88|1905.58|1906.21|1905.91|1905.67|1905.37|324
1692179400000|2023-08-16 09:50:00|1905.86|1905.56|1906.14|1905.84|1906.62|1906.32|1905.86|1905.56|300
1692179700000|2023-08-16 09:55:00|1906.18|1905.88|1906.27|1905.97|1906.61|1906.31|1906.15|1905.85|302
1692180000000|2023-08-16 10:00:00|1906.28|1905.98|1906.51|1906.21|1906.7|1906.4|1906.22|1905.92|397
1692180300000|2023-08-16 10:05:00|1906.54|1906.24|1906.61|1906.31|1906.74|1906.44|1906.27|1905.97|358
1692180600000|2023-08-16 10:10:00|1906.6|1906.3|1906.6|1906.3|1906.89|1906.59|1906.41|1906.11|283
1692180900000|2023-08-16 10:15:00|1906.58|1906.28|1906.47|1906.17|1906.91|1906.61|1906.23|1905.93|345
1692181200000|2023-08-16 10:20:00|1906.46|1906.16|1906.63|1906.33|1906.68|1906.38|1905.89|1905.59|391
1692181500000|2023-08-16 10:25:00|1906.62|1906.32|1906.85|1906.55|1907.03|1906.73|1906.59|1906.29|374
1692181800000|2023-08-16 10:30:00|1906.86|1906.56|1906.41|1906.11|1906.94|1906.64|1906.39|1906.09|410
1692182100000|2023-08-16 10:35:00|1906.42|1906.12|1906.59|1906.29|1906.63|1906.33|1906.31|1906.01|299
1692182400000|2023-08-16 10:40:00|1906.61|1906.31|1906.52|1906.22|1906.7|1906.4|1906.34|1906.04|292
1692182700000|2023-08-16 10:45:00|1906.49|1906.19|1906.38|1906.08|1906.64|1906.34|1906.14|1905.84|423
1692183000000|2023-08-16 10:50:00|1906.39|1906.09|1906.39|1906.09|1906.57|1906.27|1905.96|1905.66|329
1692183300000|2023-08-16 10:55:00|1906.38|1906.08|1906.3|1906|1906.79|1906.49|1906.27|1905.97|353
1692183600000|2023-08-16 11:00:00|1906.24|1905.94|1906.31|1906.01|1906.9|1906.6|1906.24|1905.94|336
1692183900000|2023-08-16 11:05:00|1906.28|1905.98|1906.32|1906.02|1906.64|1906.34|1906.06|1905.76|281
1692184200000|2023-08-16 11:10:00|1906.31|1906.01|1905.77|1905.47|1906.42|1906.12|1905.6|1905.3|400
1692184500000|2023-08-16 11:15:00|1905.74|1905.44|1905.82|1905.52|1906.11|1905.81|1905.67|1905.37|373
1692184800000|2023-08-16 11:20:00|1905.8|1905.5|1905.73|1905.43|1905.88|1905.58|1905.42|1905.12|268
1692185100000|2023-08-16 11:25:00|1905.74|1905.44|1905.43|1905.13|1905.93|1905.63|1905.39|1905.09|328
1692185400000|2023-08-16 11:30:00|1905.44|1905.14|1905.2|1904.9|1905.45|1905.15|1905.08|1904.78|314
1692185700000|2023-08-16 11:35:00|1905.18|1904.88|1905.09|1904.79|1905.5|1905.2|1904.98|1904.68|193
1692186000000|2023-08-16 11:40:00|1905.16|1904.86|1904.31|1904.01|1905.18|1904.88|1903.97|1903.67|408
1692186300000|2023-08-16 11:45:00|1904.32|1904.02|1904.08|1903.78|1904.34|1904.04|1903.86|1903.56|433
1692186600000|2023-08-16 11:50:00|1904.13|1903.83|1903.96|1903.66|1904.34|1904.04|1903.8|1903.5|393
1692186900000|2023-08-16 11:55:00|1903.95|1903.65|1903.29|1902.99|1904.06|1903.76|1903.29|1902.99|417
1692187200000|2023-08-16 12:00:00|1903.3|1903|1903.62|1903.32|1904.18|1903.88|1902.86|1902.56|514
1692187500000|2023-08-16 12:05:00|1903.61|1903.31|1903.55|1903.25|1904.09|1903.79|1903|1902.7|497
1692187800000|2023-08-16 12:10:00|1903.56|1903.26|1903.78|1903.48|1904.22|1903.92|1903.06|1902.76|482
1692188100000|2023-08-16 12:15:00|1903.77|1903.47|1903.75|1903.45|1904.37|1904.07|1903.59|1903.29|412
1692188400000|2023-08-16 12:20:00|1903.74|1903.44|1901.27|1900.97|1903.79|1903.49|1901.06|1900.76|888
1692188700000|2023-08-16 12:25:00|1901.23|1900.93|1902.07|1901.77|1902.39|1902.08|1901|1900.7|841
1692189000000|2023-08-16 12:30:00|1902.16|1901.86|1903.94|1903.64|1904.1|1903.7|1901.09|1900.79|1042
1692189300000|2023-08-16 12:35:00|1903.85|1903.55|1902.58|1902.28|1904.39|1904.09|1902.22|1901.92|877
1692189600000|2023-08-16 12:40:00|1902.57|1902.27|1902.97|1902.67|1903.64|1903.18|1901.69|1901.39|826
1692189900000|2023-08-16 12:45:00|1902.92|1902.62|1901.28|1900.98|1903.35|1903.05|1901.2|1900.86|781
1692190200000|2023-08-16 12:50:00|1901.29|1900.99|1902.17|1901.87|1902.21|1901.91|1900.26|1899.96|959
1692190500000|2023-08-16 12:55:00|1902.15|1901.85|1900.97|1900.67|1902.73|1902.38|1900.97|1900.64|807
1692190800000|2023-08-16 13:00:00|1900.95|1900.65|1902.23|1901.93|1902.41|1902.11|1900.47|1900.17|972
1692191100000|2023-08-16 13:05:00|1902.24|1901.94|1901.88|1901.58|1902.57|1902.27|1901.61|1901.31|708
1692191400000|2023-08-16 13:10:00|1901.89|1901.59|1901.11|1900.81|1902.07|1901.77|1900.95|1900.63|779
1692191700000|2023-08-16 13:15:00|1901.1|1900.8|1902.77|1902.47|1903.07|1902.73|1899.5|1899.2|1168
1692192000000|2023-08-16 13:20:00|1902.78|1902.48|1903.45|1903.15|1903.49|1903.18|1902.46|1902.16|769
1692192300000|2023-08-16 13:25:00|1903.44|1903.14|1903.48|1903.18|1904.34|1904.04|1903.28|1902.98|817
1692192600000|2023-08-16 13:30:00|1903.49|1903.19|1902.89|1902.59|1904.08|1903.78|1902.87|1902.57|1067
1692192900000|2023-08-16 13:35:00|1902.95|1902.65|1905.77|1905.47|1906.05|1905.75|1902.69|1902.39|1304
1692193200000|2023-08-16 13:40:00|1905.8|1905.5|1905.22|1904.92|1906.03|1905.73|1904.8|1904.5|1183
1692193500000|2023-08-16 13:45:00|1905.21|1904.91|1906.15|1905.85|1906.56|1906.26|1904.28|1903.98|1085
1692193800000|2023-08-16 13:50:00|1906.16|1905.86|1904.74|1904.44|1906.68|1906.38|1904.65|1904.35|954
1692194100000|2023-08-16 13:55:00|1904.71|1904.41|1904.42|1904.12|1905.34|1905.04|1903.69|1903.39|1104
1692194400000|2023-08-16 14:00:00|1904.4|1904.1|1904.04|1903.74|1904.85|1904.55|1903.41|1903.11|1040
1692194700000|2023-08-16 14:05:00|1904.07|1903.77|1904.11|1903.81|1906.21|1905.91|1904.01|1903.71|1002
1692195000000|2023-08-16 14:10:00|1904.08|1903.78|1904.22|1903.92|1904.74|1904.44|1903.64|1903.34|903
1692195300000|2023-08-16 14:15:00|1904.18|1903.88|1904.72|1904.42|1905.01|1904.71|1903.6|1903.3|865
1692195600000|2023-08-16 14:20:00|1904.71|1904.41|1904.8|1904.5|1905.59|1905.29|1904.3|1904|772
1692195900000|2023-08-16 14:25:00|1904.83|1904.53|1905.01|1904.71|1905.72|1905.42|1904.21|1903.91|850
1692196200000|2023-08-16 14:30:00|1905|1904.7|1903.89|1903.59|1905.32|1905.02|1903.78|1903.48|807
1692196500000|2023-08-16 14:35:00|1903.9|1903.6|1904.29|1903.99|1904.31|1904.01|1903.63|1903.33|676
1692196800000|2023-08-16 14:40:00|1904.3|1904|1904.69|1904.39|1905.07|1904.77|1903.91|1903.61|692
1692197100000|2023-08-16 14:45:00|1904.71|1904.41|1904.11|1903.81|1904.76|1904.46|1903.7|1903.4|762
1692197400000|2023-08-16 14:50:00|1904.12|1903.82|1904.24|1903.94|1904.47|1904.17|1903.79|1903.49|652
1692197700000|2023-08-16 14:55:00|1904.23|1903.93|1904.86|1904.56|1905.14|1904.84|1903.84|1903.54|617
1692198000000|2023-08-16 15:00:00|1904.85|1904.55|1904.84|1904.54|1904.89|1904.59|1903.91|1903.61|728
1692198300000|2023-08-16 15:05:00|1904.85|1904.55|1904.01|1903.71|1905.01|1904.71|1903.68|1903.38|729
1692198600000|2023-08-16 15:10:00|1904.03|1903.73|1904.01|1903.71|1904.18|1903.88|1903.19|1902.89|659
1692198900000|2023-08-16 15:15:00|1904.03|1903.73|1904.3|1904|1904.43|1904.13|1903.6|1903.3|505
1692199200000|2023-08-16 15:20:00|1904.31|1904.01|1904.38|1904.08|1904.49|1904.19|1903.83|1903.53|578
1692199500000|2023-08-16 15:25:00|1904.39|1904.09|1903.37|1903.07|1904.41|1904.11|1903.23|1902.93|569
1692199800000|2023-08-16 15:30:00|1903.35|1903.05|1902.88|1902.58|1903.42|1903.12|1902.48|1902.18|561
1692200100000|2023-08-16 15:35:00|1902.89|1902.59|1903.25|1902.95|1903.5|1903.2|1902.51|1902.21|593
1692200400000|2023-08-16 15:40:00|1903.28|1902.98|1902.32|1902.02|1903.47|1903.17|1902.2|1901.9|447
1692200700000|2023-08-16 15:45:00|1902.24|1901.94|1902.02|1901.72|1902.33|1902.03|1901.57|1901.27|705
1692201000000|2023-08-16 15:50:00|1902.01|1901.71|1902.91|1902.61|1902.94|1902.64|1901.91|1901.61|544
1692201300000|2023-08-16 15:55:00|1902.9|1902.6|1902.15|1901.85|1903.22|1902.92|1902.05|1901.75|489
1692201600000|2023-08-16 16:00:00|1902.13|1901.83|1902.17|1901.87|1902.8|1902.5|1901.94|1901.64|517
1692201900000|2023-08-16 16:05:00|1902.18|1901.88|1901.1|1900.8|1902.25|1901.95|1901.09|1900.79|466
1692202200000|2023-08-16 16:10:00|1901.13|1900.83|1901.25|1900.95|1901.69|1901.39|1900.86|1900.56|586
1692202500000|2023-08-16 16:15:00|1901.24|1900.94|1900.64|1900.34|1901.26|1900.96|1900.62|1900.32|477
1692202800000|2023-08-16 16:20:00|1900.63|1900.33|1900.41|1900.11|1900.73|1900.43|1900.21|1899.91|542
1692203100000|2023-08-16 16:25:00|1900.4|1900.1|1899.99|1899.69|1900.45|1900.15|1899.62|1899.32|481
1692203400000|2023-08-16 16:30:00|1899.98|1899.68|1899.72|1899.42|1900.54|1900.24|1899.63|1899.33|420
1692203700000|2023-08-16 16:35:00|1899.73|1899.43|1900.13|1899.83|1900.41|1900.11|1899.4|1899.1|424
1692204000000|2023-08-16 16:40:00|1900.18|1899.88|1900.55|1900.25|1901.1|1900.8|1900.13|1899.83|450
1692204300000|2023-08-16 16:45:00|1900.56|1900.26|1900.14|1899.84|1900.61|1900.31|1900.02|1899.72|461
1692204600000|2023-08-16 16:50:00|1900.19|1899.89|1899.21|1898.91|1900.36|1900.06|1899.07|1898.77|530
1692204900000|2023-08-16 16:55:00|1899.22|1898.92|1899.63|1899.33|1899.91|1899.57|1899.19|1898.89|451
1692205200000|2023-08-16 17:00:00|1899.65|1899.35|1898.81|1898.51|1899.73|1899.43|1898.14|1897.84|562
1692205500000|2023-08-16 17:05:00|1898.8|1898.5|1898.42|1898.12|1898.82|1898.52|1898.12|1897.82|605
1692205800000|2023-08-16 17:10:00|1898.46|1898.16|1899.32|1899.02|1899.5|1899.2|1898.43|1898.13|478
1692206100000|2023-08-16 17:15:00|1899.33|1899.03|1898.95|1898.65|1899.86|1899.49|1898.84|1898.54|399
1692206400000|2023-08-16 17:20:00|1898.97|1898.67|1899.24|1898.94|1899.67|1899.32|1898.94|1898.64|460
1692206700000|2023-08-16 17:25:00|1899.25|1898.95|1897.99|1897.69|1899.36|1899.06|1897.93|1897.63|480
1692207000000|2023-08-16 17:30:00|1898|1897.7|1898.23|1897.93|1898.7|1898.4|1898|1897.7|505
1692207300000|2023-08-16 17:35:00|1898.26|1897.96|1897.37|1897.07|1898.33|1898.03|1897.15|1896.85|432
1692207600000|2023-08-16 17:40:00|1897.36|1897.06|1898.24|1897.94|1898.24|1897.94|1897.29|1896.99|469
1692207900000|2023-08-16 17:45:00|1898.23|1897.93|1897.97|1897.67|1898.49|1898.19|1897.73|1897.43|530
1692208200000|2023-08-16 17:50:00|1897.96|1897.66|1897.96|1897.66|1897.98|1897.68|1897.69|1897.39|313
1692208500000|2023-08-16 17:55:00|1897.95|1897.65|1898.79|1898.29|1898.98|1898.68|1897.93|1897.63|442
1692208800000|2023-08-16 18:00:00|1898.8|1898.3|1896.67|1896.37|1899.01|1898.51|1895.86|1895.56|1222
1692209100000|2023-08-16 18:05:00|1896.73|1896.43|1896.1|1895.8|1897.65|1897.33|1896.05|1895.75|1006
1692209400000|2023-08-16 18:10:00|1896.21|1895.91|1897.02|1896.72|1897.13|1896.83|1895.52|1895.18|902
1692209700000|2023-08-16 18:15:00|1897.01|1896.71|1897.88|1897.58|1898.42|1898.12|1897|1896.7|760
1692210000000|2023-08-16 18:20:00|1897.82|1897.52|1898.9|1898.6|1899.88|1899.58|1897.82|1897.52|1019
1692210300000|2023-08-16 18:25:00|1898.91|1898.61|1898.28|1897.98|1899.18|1898.84|1897.72|1897.37|847
1692210600000|2023-08-16 18:30:00|1898.27|1897.97|1898.06|1897.76|1898.92|1898.62|1897.65|1897.35|710
1692210900000|2023-08-16 18:35:00|1898.04|1897.74|1897.47|1897.17|1898.17|1897.87|1897.11|1896.81|547
1692211200000|2023-08-16 18:40:00|1897.44|1897.14|1896.44|1896.14|1897.48|1897.18|1896.2|1895.9|624
1692211500000|2023-08-16 18:45:00|1896.43|1896.13|1895.83|1895.53|1896.55|1896.25|1895.82|1895.52|562
1692211800000|2023-08-16 18:50:00|1895.8|1895.5|1895.48|1895.18|1895.87|1895.57|1894.86|1894.56|728
1692212100000|2023-08-16 18:55:00|1895.49|1895.19|1895.2|1894.9|1895.49|1895.19|1894.79|1894.49|703
1692212400000|2023-08-16 19:00:00|1895.18|1894.88|1895.44|1895.14|1895.72|1895.42|1894.83|1894.53|678
1692212700000|2023-08-16 19:05:00|1895.46|1895.16|1894.75|1894.45|1895.51|1895.21|1894.69|1894.39|556
1692213000000|2023-08-16 19:10:00|1894.77|1894.47|1894.26|1893.96|1894.88|1894.58|1893.75|1893.44|637
1692213300000|2023-08-16 19:15:00|1894.23|1893.93|1893.41|1893.11|1894.26|1893.96|1893.31|1892.98|596
1692213600000|2023-08-16 19:20:00|1893.42|1893.12|1894.09|1893.79|1895.11|1894.81|1893.35|1893.05|844
1692213900000|2023-08-16 19:25:00|1894.08|1893.78|1893.17|1892.87|1894.42|1894.12|1893.02|1892.72|722
1692214200000|2023-08-16 19:30:00|1893.2|1892.9|1894.17|1893.87|1894.33|1894.02|1892.94|1892.64|673
1692214500000|2023-08-16 19:35:00|1894.18|1893.88|1893|1892.7|1894.32|1894.02|1892.71|1892.41|543
1692214800000|2023-08-16 19:40:00|1893.01|1892.71|1892.85|1892.55|1893.33|1893.03|1892.59|1892.29|524
1692215100000|2023-08-16 19:45:00|1892.86|1892.56|1892.78|1892.48|1893.32|1893.02|1892.57|1892.27|411
1692215400000|2023-08-16 19:50:00|1892.72|1892.42|1892.53|1892.23|1892.75|1892.45|1892.03|1891.73|571
1692215700000|2023-08-16 19:55:00|1892.51|1892.21|1892.41|1892.11|1892.69|1892.39|1892.23|1891.93|533
1692216000000|2023-08-16 20:00:00|1892.49|1892.19|1893.39|1893.09|1893.5|1893.1|1892.25|1891.95|407
1692216300000|2023-08-16 20:05:00|1893.37|1893.07|1893.01|1892.71|1893.43|1893.13|1892.67|1892.37|292
1692216600000|2023-08-16 20:10:00|1893.06|1892.76|1893.32|1893.02|1893.49|1893.1|1892.72|1892.35|306
1692216900000|2023-08-16 20:15:00|1893.24|1892.94|1893.23|1892.73|1893.51|1893.18|1892.85|1892.55|239
1692217200000|2023-08-16 20:20:00|1893.12|1892.82|1893.16|1892.86|1893.43|1893.13|1893.02|1892.72|232
1692217500000|2023-08-16 20:25:00|1893.17|1892.87|1893.81|1893.51|1894|1893.6|1893.15|1892.85|265
1692217800000|2023-08-16 20:30:00|1893.85|1893.55|1893.26|1892.96|1893.97|1893.61|1893.2|1892.85|144
1692218100000|2023-08-16 20:35:00|1893.22|1892.92|1893.1|1892.8|1893.45|1893.08|1892.82|1892.44|183
1692218400000|2023-08-16 20:40:00|1893.12|1892.82|1893.16|1892.86|1893.27|1892.97|1893.03|1892.73|172
1692218700000|2023-08-16 20:45:00|1893.15|1892.85|1892.88|1892.58|1893.43|1893.05|1892.83|1892.53|193
1692219000000|2023-08-16 20:50:00|1892.9|1892.6|1892.76|1892.46|1893.33|1893|1892.6|1892.27|241
1692219300000|2023-08-16 20:55:00|1892.75|1892.45|1891.92|1891.42|1892.83|1892.49|1891.81|1891.31|352
1692223200000|2023-08-16 22:00:00|1892.28|1891.78|1894.35|1893.85|1895.1|1894.6|1892.28|1891.78|442
1692223500000|2023-08-16 22:05:00|1894.33|1893.83|1895.06|1894.56|1895.12|1894.62|1894.33|1893.83|303
1692223800000|2023-08-16 22:10:00|1895.03|1894.53|1895.11|1894.81|1895.28|1894.81|1894.75|1894.38|298
1692224100000|2023-08-16 22:15:00|1895.1|1894.8|1894.73|1894.23|1895.28|1894.86|1894.51|1894.11|254
1692224400000|2023-08-16 22:20:00|1894.75|1894.25|1894.93|1894.43|1895.1|1894.73|1894.51|1894.09|191
1692224700000|2023-08-16 22:25:00|1894.92|1894.42|1894.69|1894.19|1895.09|1894.59|1894.66|1894.18|136
1692225000000|2023-08-16 22:30:00|1894.74|1894.24|1894.92|1894.62|1895.08|1894.69|1894.43|1894.04|222
1692225300000|2023-08-16 22:35:00|1894.89|1894.59|1894.48|1894.18|1894.96|1894.59|1894.46|1894.03|115
1692225600000|2023-08-16 22:40:00|1894.49|1894.19|1894.76|1894.46|1894.82|1894.46|1894.45|1894.05|91
1692225900000|2023-08-16 22:45:00|1894.83|1894.33|1894.76|1894.46|1894.92|1894.52|1894.45|1894.05|116
1692226200000|2023-08-16 22:50:00|1894.87|1894.37|1894.6|1894.3|1894.91|1894.5|1894.59|1894.21|78
1692226500000|2023-08-16 22:55:00|1894.73|1894.23|1894.56|1894.26|1894.73|1894.35|1894.46|1894.09|80
1692226800000|2023-08-16 23:00:00|1894.57|1894.27|1894.27|1893.77|1894.69|1894.29|1893.43|1892.98|539
1692227100000|2023-08-16 23:05:00|1894.25|1893.75|1894.27|1893.77|1894.45|1894.11|1894|1893.58|373
1692227400000|2023-08-16 23:10:00|1894.14|1893.84|1893.77|1893.27|1894.42|1894.03|1893.64|1893.26|259
1692227700000|2023-08-16 23:15:00|1893.68|1893.38|1894|1893.5|1894.17|1893.79|1893.68|1893.3|187
1692228000000|2023-08-16 23:20:00|1893.89|1893.59|1893.51|1893.21|1893.99|1893.61|1893.48|1893.17|264
1692228300000|2023-08-16 23:25:00|1893.5|1893.2|1892.96|1892.66|1893.61|1893.23|1892.95|1892.61|390
1692228600000|2023-08-16 23:30:00|1892.97|1892.67|1893.67|1893.37|1893.74|1893.39|1892.71|1892.26|586
1692228900000|2023-08-16 23:35:00|1893.66|1893.36|1893.25|1892.75|1893.74|1893.38|1893.03|1892.66|260
1692229200000|2023-08-16 23:40:00|1893.18|1892.88|1893.52|1893.02|1893.81|1893.43|1892.44|1892.06|423
1692229500000|2023-08-16 23:45:00|1893.53|1893.03|1894.08|1893.78|1894.28|1893.89|1893.38|1892.98|464
1692229800000|2023-08-16 23:50:00|1894.07|1893.77|1893.6|1893.3|1894.15|1893.77|1893.43|1893.1|362
1692230100000|2023-08-16 23:55:00|1893.73|1893.23|1893.65|1893.15|1893.89|1893.49|1893.44|1893.06|269
1692230400000|2023-08-17 00:00:00|1893.54|1893.24|1892.59|1892.29|1893.63|1893.27|1892.37|1892|461
1692230700000|2023-08-17 00:05:00|1892.55|1892.25|1892.57|1892.27|1892.69|1892.33|1892.38|1892|353
1692231000000|2023-08-17 00:10:00|1892.58|1892.28|1893.14|1892.84|1893.34|1892.96|1892.21|1891.91|400
1692231300000|2023-08-17 00:15:00|1893.16|1892.86|1892.7|1892.4|1893.32|1892.91|1892.64|1892.28|254
1692231600000|2023-08-17 00:20:00|1892.69|1892.39|1893.22|1892.92|1893.31|1892.97|1892.66|1892.32|403
1692231900000|2023-08-17 00:25:00|1893.25|1892.95|1893.12|1892.82|1893.37|1892.99|1892.5|1892.18|312
1692232200000|2023-08-17 00:30:00|1893.07|1892.77|1892.92|1892.62|1893.16|1892.78|1892.71|1892.41|293
1692232500000|2023-08-17 00:35:00|1893.01|1892.51|1892.52|1892.22|1893.31|1892.99|1892.44|1892.14|294
1692232800000|2023-08-17 00:40:00|1892.51|1892.21|1892.39|1892.09|1892.85|1892.46|1892.24|1891.86|330
1692233100000|2023-08-17 00:45:00|1892.4|1892.1|1891.92|1891.62|1892.49|1892.11|1891.65|1891.28|447
1692233400000|2023-08-17 00:50:00|1891.93|1891.63|1891.98|1891.68|1892.13|1891.79|1891.26|1890.9|460
1692233700000|2023-08-17 00:55:00|1891.93|1891.63|1893.14|1892.64|1893.21|1892.81|1891.87|1891.57|450
1692234000000|2023-08-17 01:00:00|1893.07|1892.77|1891.78|1891.48|1893.3|1892.95|1891.43|1891.06|806
1692234300000|2023-08-17 01:05:00|1891.77|1891.47|1891.8|1891.5|1892.42|1892.08|1891.55|1891.17|580
1692234600000|2023-08-17 01:10:00|1891.77|1891.47|1891.52|1891.22|1891.82|1891.52|1890.75|1890.43|568
1692234900000|2023-08-17 01:15:00|1891.54|1891.24|1892.01|1891.71|1892.65|1892.35|1891.28|1890.98|731
1692235200000|2023-08-17 01:20:00|1892|1891.7|1891.67|1891.37|1892.15|1891.85|1891|1890.66|576
1692235500000|2023-08-17 01:25:00|1891.69|1891.39|1890.37|1890.07|1891.94|1891.57|1890.23|1889.81|612
1692235800000|2023-08-17 01:30:00|1890.33|1890.03|1890.77|1890.47|1891.15|1890.85|1889.82|1889.5|916
1692236100000|2023-08-17 01:35:00|1890.76|1890.46|1892.28|1891.98|1892.64|1892.23|1890.38|1890.08|793
1692236400000|2023-08-17 01:40:00|1892.32|1892.02|1893|1892.5|1893.05|1892.65|1892.07|1891.73|722
1692236700000|2023-08-17 01:45:00|1892.98|1892.48|1892.25|1891.75|1893.31|1892.9|1892.12|1891.75|698
1692237000000|2023-08-17 01:50:00|1892.26|1891.76|1892.31|1892.01|1892.74|1892.41|1891.87|1891.57|606
1692237300000|2023-08-17 01:55:00|1892.33|1892.03|1892.91|1892.61|1893.26|1892.92|1892.16|1891.81|522
1692237600000|2023-08-17 02:00:00|1892.81|1892.51|1893.23|1892.93|1893.39|1893|1892.54|1892.19|605
1692237900000|2023-08-17 02:05:00|1893.24|1892.94|1892.5|1892.2|1893.6|1893.25|1892.47|1892.17|449
1692238200000|2023-08-17 02:10:00|1892.51|1892.21|1892.74|1892.44|1893.66|1893.31|1892.45|1892.09|522
1692238500000|2023-08-17 02:15:00|1892.73|1892.43|1893.22|1892.92|1893.36|1893|1892.44|1892.05|394
1692238800000|2023-08-17 02:20:00|1893.24|1892.94|1893.5|1893.2|1893.78|1893.48|1893.14|1892.74|389
1692239100000|2023-08-17 02:25:00|1893.49|1893.19|1893.25|1892.95|1893.57|1893.27|1892.88|1892.58|268
1692239400000|2023-08-17 02:30:00|1893.23|1892.93|1892.97|1892.67|1893.75|1893.39|1892.91|1892.57|511
1692239700000|2023-08-17 02:35:00|1893.01|1892.71|1893.13|1892.83|1893.18|1892.83|1892.4|1892|430
1692240000000|2023-08-17 02:40:00|1893.14|1892.84|1893.22|1892.92|1893.35|1892.97|1892.77|1892.41|404
1692240300000|2023-08-17 02:45:00|1893.23|1892.93|1893.61|1893.31|1893.66|1893.35|1893.11|1892.73|434
1692240600000|2023-08-17 02:50:00|1893.64|1893.34|1893.86|1893.56|1894|1893.66|1893.34|1893.04|530
1692240900000|2023-08-17 02:55:00|1893.85|1893.55|1893.95|1893.65|1894.04|1893.72|1893.27|1892.94|530
1692241200000|2023-08-17 03:00:00|1893.96|1893.66|1893.94|1893.44|1894.19|1893.86|1893.72|1893.42|482
1692241500000|2023-08-17 03:05:00|1893.81|1893.51|1893.89|1893.39|1893.98|1893.6|1893.55|1893.16|407
1692241800000|2023-08-17 03:10:00|1893.88|1893.38|1893.03|1892.73|1893.99|1893.61|1893.03|1892.71|502
1692242100000|2023-08-17 03:15:00|1893.02|1892.72|1893.35|1893.05|1893.38|1893.08|1892.97|1892.6|317
1692242400000|2023-08-17 03:20:00|1893.31|1893.01|1893.63|1893.33|1893.72|1893.4|1893.25|1892.9|431
1692242700000|2023-08-17 03:25:00|1893.67|1893.37|1893.59|1893.29|1893.85|1893.48|1893.42|1893.12|348
1692243000000|2023-08-17 03:30:00|1893.52|1893.22|1893.7|1893.4|1893.83|1893.53|1893.51|1893.21|215
1692243300000|2023-08-17 03:35:00|1893.75|1893.25|1893.3|1893|1893.76|1893.37|1893.21|1892.86|284
1692243600000|2023-08-17 03:40:00|1893.26|1892.96|1893.15|1892.85|1893.39|1892.99|1892.91|1892.57|193
1692243900000|2023-08-17 03:45:00|1893.09|1892.79|1892.95|1892.65|1893.24|1892.94|1892.93|1892.55|160
1692244200000|2023-08-17 03:50:00|1892.96|1892.66|1892.89|1892.59|1893.02|1892.68|1892.59|1892.28|302
1692244500000|2023-08-17 03:55:00|1892.91|1892.61|1892.96|1892.66|1893.23|1892.89|1892.7|1892.31|248
1692244800000|2023-08-17 04:00:00|1892.95|1892.65|1892.77|1892.27|1893.09|1892.75|1892.53|1892.15|222
1692245100000|2023-08-17 04:05:00|1892.65|1892.35|1892.98|1892.68|1892.99|1892.69|1892.47|1892.17|255
1692245400000|2023-08-17 04:10:00|1892.99|1892.69|1893.13|1892.83|1893.26|1892.87|1892.9|1892.5|143
1692245700000|2023-08-17 04:15:00|1893.19|1892.89|1893.32|1893.02|1893.42|1893.12|1893.06|1892.73|185
1692246000000|2023-08-17 04:20:00|1893.33|1893.03|1893.44|1892.94|1893.44|1893.07|1893.06|1892.67|183
1692246300000|2023-08-17 04:25:00|1893.35|1893.05|1893.61|1893.31|1893.8|1893.44|1893.18|1892.88|142
1692246600000|2023-08-17 04:30:00|1893.6|1893.3|1893.18|1892.88|1893.69|1893.36|1893.15|1892.77|219
1692246900000|2023-08-17 04:35:00|1893.19|1892.89|1893.4|1893.1|1893.51|1893.21|1893.19|1892.83|179
1692247200000|2023-08-17 04:40:00|1893.42|1893.12|1893.62|1893.32|1893.68|1893.34|1893.41|1893.11|128
1692247500000|2023-08-17 04:45:00|1893.6|1893.3|1893.97|1893.67|1894.09|1893.79|1893.57|1893.27|166
1692247800000|2023-08-17 04:50:00|1893.96|1893.66|1894.09|1893.79|1894.1|1893.8|1893.8|1893.5|206
1692248100000|2023-08-17 04:55:00|1894.1|1893.8|1893.98|1893.68|1894.14|1893.84|1893.8|1893.47|240
1692248400000|2023-08-17 05:00:00|1893.97|1893.67|1893.84|1893.54|1894.15|1893.85|1893.67|1893.32|343
1692248700000|2023-08-17 05:05:00|1893.83|1893.53|1893.74|1893.44|1893.92|1893.62|1893.6|1893.3|222
1692249000000|2023-08-17 05:10:00|1893.7|1893.4|1894.07|1893.77|1894.07|1893.77|1893.53|1893.16|234
1692249300000|2023-08-17 05:15:00|1894.12|1893.82|1893.88|1893.58|1894.14|1893.82|1893.85|1893.55|162
1692249600000|2023-08-17 05:20:00|1893.87|1893.57|1893.78|1893.48|1894.08|1893.78|1893.7|1893.4|261
1692249900000|2023-08-17 05:25:00|1893.76|1893.46|1893.72|1893.42|1893.91|1893.61|1893.7|1893.4|167
1692250200000|2023-08-17 05:30:00|1893.71|1893.41|1892.93|1892.63|1893.74|1893.44|1892.9|1892.6|484
1692250500000|2023-08-17 05:35:00|1892.94|1892.64|1892.74|1892.44|1893.21|1892.91|1892.7|1892.4|396
1692250800000|2023-08-17 05:40:00|1892.75|1892.45|1892.46|1892.16|1892.82|1892.52|1892.29|1891.99|437
1692251100000|2023-08-17 05:45:00|1892.47|1892.17|1892.65|1892.35|1892.97|1892.63|1892.47|1892.17|366
1692251400000|2023-08-17 05:50:00|1892.63|1892.33|1892.9|1892.6|1893.01|1892.71|1892.55|1892.25|277
1692251700000|2023-08-17 05:55:00|1892.91|1892.61|1893.64|1893.34|1893.76|1893.41|1892.81|1892.43|370
1692252000000|2023-08-17 06:00:00|1893.62|1893.32|1893.69|1893.39|1893.81|1893.5|1892.89|1892.59|510
1692252300000|2023-08-17 06:05:00|1893.68|1893.38|1894.1|1893.8|1894.27|1893.97|1893.31|1892.93|532
1692252600000|2023-08-17 06:10:00|1894.12|1893.82|1893.7|1893.4|1894.26|1893.96|1893.46|1893.16|459
1692252900000|2023-08-17 06:15:00|1893.69|1893.39|1894.26|1893.96|1894.28|1893.98|1893.52|1893.22|482
1692253200000|2023-08-17 06:20:00|1894.24|1893.94|1894.85|1894.55|1895|1894.7|1894.24|1893.94|490
1692253500000|2023-08-17 06:25:00|1894.88|1894.58|1894.86|1894.56|1894.97|1894.6|1894.2|1893.9|631
1692253800000|2023-08-17 06:30:00|1894.8|1894.5|1895.12|1894.82|1895.34|1894.97|1894.63|1894.33|538
1692254100000|2023-08-17 06:35:00|1895.11|1894.81|1896.11|1895.81|1896.16|1895.81|1895.06|1894.76|598
1692254400000|2023-08-17 06:40:00|1896|1895.7|1896.68|1896.38|1896.77|1896.47|1895.75|1895.4|650
1692254700000|2023-08-17 06:45:00|1896.65|1896.35|1896.34|1896.04|1896.75|1896.43|1895.95|1895.65|667
1692255000000|2023-08-17 06:50:00|1896.35|1896.05|1896.64|1896.34|1896.74|1896.44|1896.13|1895.83|569
1692255300000|2023-08-17 06:55:00|1896.67|1896.37|1897.55|1897.25|1897.63|1897.29|1896.5|1896.12|561
1692255600000|2023-08-17 07:00:00|1897.57|1897.27|1897.43|1897.13|1897.86|1897.5|1896.92|1896.61|830
1692255900000|2023-08-17 07:05:00|1897.44|1897.14|1896.58|1896.28|1897.73|1897.43|1896.44|1896.11|607
1692256200000|2023-08-17 07:10:00|1896.6|1896.3|1897.11|1896.81|1897.14|1896.84|1896.21|1895.84|564
1692256500000|2023-08-17 07:15:00|1896.98|1896.68|1897.38|1897.08|1897.53|1897.12|1896.43|1896.13|571
1692256800000|2023-08-17 07:20:00|1897.37|1897.07|1896.57|1896.27|1897.72|1897.42|1896.42|1896.12|562
1692257100000|2023-08-17 07:25:00|1896.6|1896.3|1896.18|1895.88|1896.66|1896.36|1895.9|1895.48|471
1692257400000|2023-08-17 07:30:00|1896.2|1895.9|1895.74|1895.44|1896.31|1895.96|1895.61|1895.31|454
1692257700000|2023-08-17 07:35:00|1895.72|1895.42|1896.16|1895.86|1896.41|1896.11|1895.72|1895.42|413
1692258000000|2023-08-17 07:40:00|1896.17|1895.87|1896.39|1895.89|1896.39|1896.04|1895.57|1895.21|480
1692258300000|2023-08-17 07:45:00|1896.29|1895.99|1896.81|1896.51|1896.97|1896.67|1896.07|1895.69|420
1692258600000|2023-08-17 07:50:00|1896.82|1896.52|1896.4|1896.1|1896.82|1896.52|1895.67|1895.37|494
1692258900000|2023-08-17 07:55:00|1896.42|1896.12|1896.65|1896.35|1896.92|1896.62|1896.36|1896.06|508
1692259200000|2023-08-17 08:00:00|1896.68|1896.38|1896.34|1896.04|1896.68|1896.38|1895.9|1895.6|505
1692259500000|2023-08-17 08:05:00|1896.32|1896.02|1896.12|1895.82|1896.37|1896.07|1896.04|1895.74|376
1692259800000|2023-08-17 08:10:00|1896.11|1895.81|1895.69|1895.39|1896.22|1895.92|1895.61|1895.31|488
1692260100000|2023-08-17 08:15:00|1895.68|1895.38|1896.68|1896.38|1896.7|1896.4|1895.66|1895.36|403
1692260400000|2023-08-17 08:20:00|1896.69|1896.39|1896.19|1895.89|1896.69|1896.39|1895.82|1895.52|359
1692260700000|2023-08-17 08:25:00|1896.2|1895.9|1895.87|1895.57|1896.31|1896.01|1895.78|1895.47|483
1692261000000|2023-08-17 08:30:00|1895.86|1895.56|1895.84|1895.54|1895.97|1895.67|1895.43|1895.13|368
1692261300000|2023-08-17 08:35:00|1895.81|1895.51|1895.96|1895.66|1896.57|1896.17|1895.78|1895.46|387
1692261600000|2023-08-17 08:40:00|1895.95|1895.65|1895.57|1895.27|1896.2|1895.84|1895.47|1895.12|330
1692261900000|2023-08-17 08:45:00|1895.71|1895.21|1895.54|1895.24|1895.71|1895.33|1895.21|1894.89|335
1692262200000|2023-08-17 08:50:00|1895.52|1895.22|1894.8|1894.5|1895.84|1895.53|1894.74|1894.39|382
1692262500000|2023-08-17 08:55:00|1894.83|1894.53|1894.2|1893.9|1894.93|1894.58|1894|1893.7|448
1692262800000|2023-08-17 09:00:00|1894.19|1893.89|1894.17|1893.87|1894.33|1894|1893.85|1893.55|387
1692263100000|2023-08-17 09:05:00|1894.16|1893.86|1894.03|1893.73|1894.47|1894.1|1893.95|1893.65|387
1692263400000|2023-08-17 09:10:00|1894.02|1893.72|1894.44|1893.94|1894.83|1894.53|1893.91|1893.56|460
1692263700000|2023-08-17 09:15:00|1894.42|1893.92|1894.56|1894.26|1894.68|1894.38|1893.88|1893.51|345
1692264000000|2023-08-17 09:20:00|1894.52|1894.22|1894.89|1894.39|1894.89|1894.51|1894.17|1893.87|392
1692264300000|2023-08-17 09:25:00|1894.8|1894.5|1894.06|1893.76|1894.89|1894.54|1894.01|1893.66|355
1692264600000|2023-08-17 09:30:00|1894.07|1893.77|1894.04|1893.74|1894.36|1893.98|1893.84|1893.52|350
1692264900000|2023-08-17 09:35:00|1894.05|1893.75|1894.45|1894.15|1894.57|1894.19|1893.93|1893.63|315
1692265200000|2023-08-17 09:40:00|1894.42|1894.12|1894.84|1894.54|1894.87|1894.57|1894.08|1893.78|486
1692265500000|2023-08-17 09:45:00|1894.91|1894.41|1895.08|1894.78|1895.53|1895.23|1894.73|1894.41|513
1692265800000|2023-08-17 09:50:00|1895.07|1894.77|1894.98|1894.68|1895.51|1895.15|1894.9|1894.54|453
1692266100000|2023-08-17 09:55:00|1894.97|1894.67|1895.42|1895.12|1895.51|1895.21|1894.84|1894.45|359
1692266400000|2023-08-17 10:00:00|1895.43|1895.13|1896.65|1896.35|1896.66|1896.36|1895.36|1895.02|668
1692266700000|2023-08-17 10:05:00|1896.64|1896.34|1897.26|1896.96|1897.62|1897.32|1896.34|1896.04|647
1692267000000|2023-08-17 10:10:00|1897.25|1896.95|1897.59|1897.29|1898.31|1898.01|1897.24|1896.94|654
1692267300000|2023-08-17 10:15:00|1897.58|1897.28|1898.03|1897.73|1898.18|1897.88|1897.32|1896.93|523
1692267600000|2023-08-17 10:20:00|1898.02|1897.72|1898.87|1898.57|1899.47|1899.17|1897.95|1897.65|733
1692267900000|2023-08-17 10:25:00|1898.85|1898.55|1897.27|1896.97|1898.85|1898.55|1896.96|1896.64|700
1692268200000|2023-08-17 10:30:00|1897.29|1896.99|1896.95|1896.65|1897.44|1897.06|1896.69|1896.39|501
1692268500000|2023-08-17 10:35:00|1896.99|1896.69|1897.15|1896.85|1897.64|1897.34|1896.52|1896.22|571
1692268800000|2023-08-17 10:40:00|1897.17|1896.87|1898.26|1897.96|1898.41|1898.11|1897.13|1896.83|535
1692269100000|2023-08-17 10:45:00|1898.25|1897.95|1898.23|1897.93|1898.58|1898.28|1898.02|1897.72|559
1692269400000|2023-08-17 10:50:00|1898.19|1897.89|1898.67|1898.37|1898.74|1898.44|1897.56|1897.26|538
1692269700000|2023-08-17 10:55:00|1898.68|1898.38|1898.15|1897.85|1898.74|1898.44|1897.99|1897.69|462
1692270000000|2023-08-17 11:00:00|1898.16|1897.86|1898.13|1897.83|1898.51|1898.2|1897.83|1897.53|624
1692270300000|2023-08-17 11:05:00|1898.09|1897.79|1898.21|1897.91|1898.21|1897.91|1897.13|1896.83|553
1692270600000|2023-08-17 11:10:00|1898.2|1897.9|1897.8|1897.5|1898.43|1898.13|1897.73|1897.36|568
1692270900000|2023-08-17 11:15:00|1897.81|1897.51|1897.91|1897.61|1898.12|1897.82|1897.31|1896.88|518
1692271200000|2023-08-17 11:20:00|1897.92|1897.62|1898.8|1898.5|1898.83|1898.53|1897.71|1897.41|455
1692271500000|2023-08-17 11:25:00|1898.79|1898.49|1898.45|1898.15|1898.79|1898.49|1898.42|1898.02|418
1692271800000|2023-08-17 11:30:00|1898.43|1898.13|1898.87|1898.57|1899.24|1898.94|1898.43|1898.08|520
1692272100000|2023-08-17 11:35:00|1898.88|1898.58|1898.67|1898.37|1899.88|1899.49|1898.45|1898.15|665
1692272400000|2023-08-17 11:40:00|1898.66|1898.36|1898.77|1898.47|1898.84|1898.53|1897.52|1897.15|647
1692272700000|2023-08-17 11:45:00|1898.73|1898.43|1899.12|1898.82|1899.36|1898.96|1898.34|1897.96|642
1692273000000|2023-08-17 11:50:00|1899.02|1898.72|1899.04|1898.74|1899.2|1898.9|1898.6|1898.3|574
1692273300000|2023-08-17 11:55:00|1899.03|1898.73|1899.04|1898.74|1899.73|1899.41|1898.88|1898.58|587
1692273600000|2023-08-17 12:00:00|1899.06|1898.76|1900.52|1900.22|1900.76|1900.44|1898.41|1898.11|811
1692273900000|2023-08-17 12:05:00|1900.51|1900.21|1900.19|1899.89|1900.75|1900.45|1900.12|1899.76|823
1692274200000|2023-08-17 12:10:00|1900.16|1899.86|1899.67|1899.17|1900.51|1900.19|1899.49|1899.09|747
1692274500000|2023-08-17 12:15:00|1899.66|1899.16|1899.2|1898.9|1899.85|1899.47|1899.02|1898.61|742
1692274800000|2023-08-17 12:20:00|1899.16|1898.86|1899.24|1898.94|1900.11|1899.81|1897.89|1897.59|1111
1692275100000|2023-08-17 12:25:00|1899.32|1898.82|1899.89|1899.39|1900.54|1900.19|1898.87|1898.49|826
1692275400000|2023-08-17 12:30:00|1899.9|1899.4|1899.2|1898.9|1900.5|1900|1897.28|1896.78|1685
1692275700000|2023-08-17 12:35:00|1899.21|1898.91|1900.26|1899.96|1902.73|1902.42|1899.1|1898.76|1556
1692276000000|2023-08-17 12:40:00|1900.27|1899.97|1899.66|1899.36|1901.67|1901.37|1899.37|1899.05|1380
1692276300000|2023-08-17 12:45:00|1899.65|1899.35|1898.73|1898.43|1900.41|1900.11|1898.28|1897.98|1027
1692276600000|2023-08-17 12:50:00|1898.69|1898.39|1899.34|1899.04|1899.74|1899.44|1898.55|1898.17|1006
1692276900000|2023-08-17 12:55:00|1899.26|1898.96|1899.71|1899.41|1900.11|1899.81|1899.08|1898.78|1034
1692277200000|2023-08-17 13:00:00|1899.63|1899.33|1900.08|1899.78|1901.41|1901.11|1899.17|1898.87|1199
1692277500000|2023-08-17 13:05:00|1900.05|1899.75|1902.32|1902.02|1902.49|1902.16|1899.98|1899.68|1082
1692277800000|2023-08-17 13:10:00|1902.3|1902|1902.13|1901.63|1902.86|1902.56|1901.47|1901.08|1083
1692278100000|2023-08-17 13:15:00|1902.03|1901.73|1902.51|1902.21|1903.69|1903.39|1901.96|1901.66|1150
1692278400000|2023-08-17 13:20:00|1902.49|1902.19|1902.57|1902.27|1902.66|1902.36|1901.38|1901.08|951
1692278700000|2023-08-17 13:25:00|1902.51|1902.21|1902.61|1902.31|1903.27|1902.97|1902.39|1902.09|1004
1692279000000|2023-08-17 13:30:00|1902.49|1902.19|1898.88|1898.58|1902.51|1902.21|1898.84|1898.54|1364
1692279300000|2023-08-17 13:35:00|1898.83|1898.53|1900.3|1900|1900.63|1900.33|1898.55|1898.25|1260
1692279600000|2023-08-17 13:40:00|1900.31|1900.01|1899.65|1899.35|1902.66|1902.36|1899.6|1899.3|1261
1692279900000|2023-08-17 13:45:00|1899.63|1899.33|1896.63|1896.33|1899.63|1899.33|1896.63|1896.33|1347
1692280200000|2023-08-17 13:50:00|1896.65|1896.35|1897.9|1897.6|1898.32|1898|1896.56|1896.26|1222
1692280500000|2023-08-17 13:55:00|1897.88|1897.58|1896.28|1895.78|1898.41|1898.09|1895.96|1895.66|1183
1692280800000|2023-08-17 14:00:00|1896.07|1895.77|1897.11|1896.81|1897.47|1897.17|1895.58|1895.25|1224
1692281100000|2023-08-17 14:05:00|1897.08|1896.78|1896.67|1896.37|1897.88|1897.56|1896.45|1896.15|1222
1692281400000|2023-08-17 14:10:00|1896.74|1896.24|1896.08|1895.78|1896.9|1896.6|1895.62|1895.32|968
1692281700000|2023-08-17 14:15:00|1896.07|1895.77|1895.96|1895.66|1897.36|1897.06|1895.47|1895.1|1005
1692282000000|2023-08-17 14:20:00|1895.97|1895.67|1895.53|1895.23|1896.5|1896.14|1894.84|1894.54|960
1692282300000|2023-08-17 14:25:00|1895.61|1895.31|1894.73|1894.43|1896.19|1895.89|1894.45|1894.15|910
1692282600000|2023-08-17 14:30:00|1894.74|1894.44|1894.15|1893.85|1895.18|1894.8|1894.05|1893.75|953
1692282900000|2023-08-17 14:35:00|1894.19|1893.89|1894.43|1894.13|1894.82|1894.52|1894.04|1893.74|830
1692283200000|2023-08-17 14:40:00|1894.46|1894.16|1895.3|1895|1895.41|1895.11|1894.37|1894.07|848
1692283500000|2023-08-17 14:45:00|1895.37|1895.07|1895.26|1894.96|1896.51|1896.21|1894.97|1894.67|858
1692283800000|2023-08-17 14:50:00|1895.29|1894.99|1895.68|1895.38|1896.48|1896.18|1894.91|1894.61|912
1692284100000|2023-08-17 14:55:00|1895.7|1895.4|1895.6|1895.3|1895.77|1895.47|1894.62|1894.32|796
1692284400000|2023-08-17 15:00:00|1895.59|1895.29|1895.97|1895.67|1896.27|1895.97|1895.17|1894.87|842
1692284700000|2023-08-17 15:05:00|1895.98|1895.68|1896.48|1896.18|1896.48|1896.18|1895.6|1895.3|766
1692285000000|2023-08-17 15:10:00|1896.6|1896.1|1895.43|1895.13|1896.62|1896.3|1895.14|1894.84|682
1692285300000|2023-08-17 15:15:00|1895.42|1895.12|1894.91|1894.61|1896.1|1895.8|1894.86|1894.56|720
1692285600000|2023-08-17 15:20:00|1894.9|1894.6|1894.36|1894.06|1895.23|1894.82|1894.32|1894.02|814
1692285900000|2023-08-17 15:25:00|1894.35|1894.05|1893.93|1893.63|1894.39|1894.09|1893.59|1893.26|857
1692286200000|2023-08-17 15:30:00|1893.92|1893.62|1893.32|1893.02|1894.09|1893.79|1893.01|1892.71|670
1692286500000|2023-08-17 15:35:00|1893.31|1893.01|1893.24|1892.94|1893.69|1893.39|1893|1892.7|571
1692286800000|2023-08-17 15:40:00|1893.22|1892.92|1892.9|1892.6|1894.18|1893.88|1892.77|1892.47|566
1692287100000|2023-08-17 15:45:00|1892.94|1892.64|1892.09|1891.79|1893.44|1893.14|1891.72|1891.42|803
1692287400000|2023-08-17 15:50:00|1892.1|1891.8|1891.12|1890.82|1892.1|1891.8|1890.86|1890.56|709
1692287700000|2023-08-17 15:55:00|1891.04|1890.74|1889.69|1889.39|1891.07|1890.77|1889.36|1889.06|799
1692288000000|2023-08-17 16:00:00|1889.68|1889.38|1890.59|1890.29|1890.73|1890.35|1889.68|1889.38|690
1692288300000|2023-08-17 16:05:00|1890.69|1890.39|1889.81|1889.51|1891.05|1890.71|1889.7|1889.39|695
1692288600000|2023-08-17 16:10:00|1889.79|1889.49|1890.19|1889.89|1890.66|1890.27|1889.77|1889.47|547
1692288900000|2023-08-17 16:15:00|1890.2|1889.9|1889.74|1889.44|1890.47|1890.17|1889.68|1889.38|697
1692289200000|2023-08-17 16:20:00|1889.73|1889.43|1891.02|1890.72|1891.02|1890.72|1889.6|1889.3|623
1692289500000|2023-08-17 16:25:00|1891.03|1890.73|1890.92|1890.62|1891.43|1891.13|1890.82|1890.52|501
1692289800000|2023-08-17 16:30:00|1890.9|1890.6|1890.21|1889.91|1891.22|1890.92|1890.17|1889.87|524
1692290100000|2023-08-17 16:35:00|1890.22|1889.92|1890.39|1890.09|1890.46|1890.16|1889.79|1889.49|518
1692290400000|2023-08-17 16:40:00|1890.4|1890.1|1889.85|1889.55|1890.61|1890.22|1889.84|1889.54|386
1692290700000|2023-08-17 16:45:00|1889.84|1889.54|1888.69|1888.39|1889.85|1889.55|1888.04|1887.74|648
1692291000000|2023-08-17 16:50:00|1888.67|1888.37|1888.3|1888|1888.99|1888.6|1888.07|1887.75|471
1692291300000|2023-08-17 16:55:00|1888.29|1887.99|1888.58|1888.28|1888.73|1888.43|1888.02|1887.72|423
1692291600000|2023-08-17 17:00:00|1888.59|1888.29|1887.71|1887.41|1888.7|1888.4|1886.64|1886.21|630
1692291900000|2023-08-17 17:05:00|1887.66|1887.36|1886.91|1886.61|1887.66|1887.36|1886.79|1886.49|543
1692292200000|2023-08-17 17:10:00|1886.9|1886.6|1886.27|1885.97|1886.9|1886.6|1886.08|1885.77|509
1692292500000|2023-08-17 17:15:00|1886.28|1885.98|1887.11|1886.81|1887.17|1886.87|1886.26|1885.96|313
1692292800000|2023-08-17 17:20:00|1887.12|1886.82|1887.37|1887.07|1887.74|1887.44|1886.88|1886.58|491
1692293100000|2023-08-17 17:25:00|1887.38|1887.08|1886.24|1885.94|1887.47|1887.17|1885.77|1885.47|548
1692293400000|2023-08-17 17:30:00|1886.16|1885.86|1885.48|1885.18|1886.65|1886.3|1885.22|1884.92|468
1692293700000|2023-08-17 17:35:00|1885.47|1885.17|1885.98|1885.68|1886.17|1885.87|1885.27|1884.97|476
1692294000000|2023-08-17 17:40:00|1885.99|1885.69|1886.03|1885.73|1886.65|1886.3|1885.69|1885.3|436
1692294300000|2023-08-17 17:45:00|1886.01|1885.71|1886.87|1886.37|1886.87|1886.47|1885.8|1885.4|536
1692294600000|2023-08-17 17:50:00|1886.86|1886.36|1887.01|1886.71|1887.36|1886.95|1886.53|1886.23|543
1692294900000|2023-08-17 17:55:00|1886.99|1886.69|1886.37|1886.07|1887.23|1886.87|1886.35|1886.05|483
1692295200000|2023-08-17 18:00:00|1886.38|1886.08|1886.03|1885.73|1886.41|1886.11|1885.82|1885.52|421
1692295500000|2023-08-17 18:05:00|1886.02|1885.72|1885.89|1885.59|1886.24|1885.84|1885.28|1884.98|456
1692295800000|2023-08-17 18:10:00|1885.87|1885.57|1885.68|1885.38|1886.07|1885.7|1885.44|1885.14|401
1692296100000|2023-08-17 18:15:00|1885.67|1885.37|1885.56|1885.26|1885.91|1885.61|1885.4|1885.1|348
1692296400000|2023-08-17 18:20:00|1885.57|1885.27|1885.81|1885.51|1886.22|1885.92|1885.46|1885.16|345
1692296700000|2023-08-17 18:25:00|1885.88|1885.38|1886.71|1886.41|1887.07|1886.7|1885.5|1885.2|476
1692297000000|2023-08-17 18:30:00|1886.78|1886.48|1885.74|1885.44|1886.88|1886.58|1885.53|1885.15|402
1692297300000|2023-08-17 18:35:00|1885.84|1885.54|1885.42|1885.12|1885.9|1885.6|1885.41|1885.11|354
1692297600000|2023-08-17 18:40:00|1885.43|1885.13|1885.71|1885.41|1886.17|1885.73|1885.43|1885.13|408
1692297900000|2023-08-17 18:45:00|1885.72|1885.42|1886.44|1886.14|1886.86|1886.56|1885.64|1885.31|419
1692298200000|2023-08-17 18:50:00|1886.45|1886.15|1886.38|1886.08|1886.74|1886.44|1886.33|1886.03|379
1692298500000|2023-08-17 18:55:00|1886.37|1886.07|1886.85|1886.55|1887.24|1886.91|1886.35|1886.05|587
1692298800000|2023-08-17 19:00:00|1886.79|1886.49|1888.22|1887.92|1888.25|1887.95|1886.79|1886.49|583
1692299100000|2023-08-17 19:05:00|1888.23|1887.93|1888.66|1888.36|1888.67|1888.37|1888.16|1887.84|544
1692299400000|2023-08-17 19:10:00|1888.65|1888.35|1888.39|1888.09|1888.67|1888.37|1887.95|1887.65|476
1692299700000|2023-08-17 19:15:00|1888.38|1888.08|1889.1|1888.8|1889.66|1889.36|1888.38|1888.08|663
1692300000000|2023-08-17 19:20:00|1889.13|1888.83|1889.04|1888.74|1889.31|1889.01|1888.34|1888.04|598
1692300300000|2023-08-17 19:25:00|1889.02|1888.72|1888.84|1888.54|1889.16|1888.86|1888.57|1888.27|511
1692300600000|2023-08-17 19:30:00|1888.83|1888.53|1888.85|1888.55|1889.28|1888.98|1888.56|1888.21|445
1692300900000|2023-08-17 19:35:00|1888.88|1888.58|1889.12|1888.82|1889.17|1888.87|1888.63|1888.24|335
1692301200000|2023-08-17 19:40:00|1889.06|1888.76|1888.95|1888.65|1889.39|1889.09|1888.93|1888.53|322
1692301500000|2023-08-17 19:45:00|1888.88|1888.58|1889.35|1889.05|1889.91|1889.61|1888.74|1888.44|421
1692301800000|2023-08-17 19:50:00|1889.36|1889.06|1889.54|1889.24|1890.42|1890.03|1889.31|1889|550
1692302100000|2023-08-17 19:55:00|1889.55|1889.25|1889.29|1888.99|1889.61|1889.31|1888.79|1888.49|645
1692302400000|2023-08-17 20:00:00|1889.18|1888.88|1889.39|1889.09|1889.41|1889.11|1888.85|1888.55|266
1692302700000|2023-08-17 20:05:00|1889.4|1889.1|1889.47|1889.17|1889.65|1889.27|1889.26|1888.95|154
1692303000000|2023-08-17 20:10:00|1889.48|1889.18|1889.39|1889.09|1889.67|1889.37|1889.32|1889.02|192
1692303300000|2023-08-17 20:15:00|1889.4|1889.1|1889.15|1888.85|1889.69|1889.39|1889.14|1888.84|160
1692303600000|2023-08-17 20:20:00|1889.16|1888.86|1888.97|1888.67|1889.41|1889.11|1888.94|1888.64|147
1692303900000|2023-08-17 20:25:00|1888.98|1888.68|1888.96|1888.66|1889.06|1888.76|1888.9|1888.6|114
1692304200000|2023-08-17 20:30:00|1888.98|1888.68|1889.04|1888.74|1889.22|1888.82|1888.88|1888.54|143
1692304500000|2023-08-17 20:35:00|1889.07|1888.77|1888.99|1888.69|1889.29|1888.91|1888.96|1888.61|121
1692304800000|2023-08-17 20:40:00|1889|1888.7|1888.71|1888.41|1889.02|1888.71|1888.6|1888.24|152
1692305100000|2023-08-17 20:45:00|1888.74|1888.44|1889.17|1888.87|1889.41|1889.03|1888.74|1888.42|193
1692305400000|2023-08-17 20:50:00|1889.11|1888.81|1889.27|1888.77|1889.46|1889.04|1889.03|1888.61|187
1692305700000|2023-08-17 20:55:00|1889.39|1888.89|1889.63|1889.13|1889.84|1889.54|1889.28|1888.89|272
1692309600000|2023-08-17 22:00:00|1889.58|1889.08|1889.97|1889.47|1890.24|1889.74|1889.55|1889.05|147
1692309900000|2023-08-17 22:05:00|1889.98|1889.48|1889.54|1889.24|1890.04|1889.66|1889.47|1889.17|215
1692310200000|2023-08-17 22:10:00|1889.56|1889.26|1889.61|1889.31|1889.74|1889.44|1889.33|1888.95|189
1692310500000|2023-08-17 22:15:00|1889.62|1889.32|1890.02|1889.72|1890.03|1889.73|1889.5|1889.14|174
1692310800000|2023-08-17 22:20:00|1890.01|1889.71|1890.14|1889.84|1890.48|1890.11|1890.01|1889.62|159
1692311100000|2023-08-17 22:25:00|1890.13|1889.83|1889.83|1889.53|1890.28|1889.84|1889.73|1889.42|154
1692311400000|2023-08-17 22:30:00|1889.85|1889.55|1889.53|1889.23|1890.29|1889.9|1889.53|1889.13|212
1692311700000|2023-08-17 22:35:00|1889.52|1889.22|1889.41|1889.11|1889.54|1889.24|1889.22|1888.89|118
1692312000000|2023-08-17 22:40:00|1889.4|1889.1|1890.18|1889.88|1890.36|1889.89|1889.4|1889|207
1692312300000|2023-08-17 22:45:00|1890.27|1889.77|1890.31|1890.01|1890.44|1890.03|1890.11|1889.74|83
1692312600000|2023-08-17 22:50:00|1890.41|1889.91|1890.31|1889.81|1890.44|1890.02|1890.15|1889.78|101
1692312900000|2023-08-17 22:55:00|1890.26|1889.96|1890.05|1889.75|1890.46|1890.06|1890.05|1889.66|89
1692313200000|2023-08-17 23:00:00|1890.15|1889.85|1890.37|1889.87|1891|1890.57|1890.15|1889.75|266
1692313500000|2023-08-17 23:05:00|1890.24|1889.94|1889.54|1889.24|1890.38|1889.98|1889.42|1889.08|153
1692313800000|2023-08-17 23:10:00|1889.55|1889.25|1890.53|1890.03|1890.54|1890.2|1889.54|1889.2|153
1692314100000|2023-08-17 23:15:00|1890.54|1890.04|1890.69|1890.39|1890.88|1890.54|1890.48|1890.04|206
1692314400000|2023-08-17 23:20:00|1890.82|1890.52|1890.7|1890.4|1890.88|1890.54|1890.51|1890.16|109
1692314700000|2023-08-17 23:25:00|1890.79|1890.49|1890.59|1890.09|1890.8|1890.5|1890.49|1890.09|91
1692315000000|2023-08-17 23:30:00|1890.5|1890.2|1890.32|1890.02|1890.59|1890.24|1890.24|1889.89|146
1692315300000|2023-08-17 23:35:00|1890.33|1890.03|1890.62|1890.32|1890.66|1890.36|1890.15|1889.77|204
1692315600000|2023-08-17 23:40:00|1890.64|1890.34|1890.75|1890.45|1890.83|1890.53|1890.6|1890.26|115
1692315900000|2023-08-17 23:45:00|1890.77|1890.47|1890.85|1890.55|1891.32|1891.02|1890.7|1890.4|257
1692316200000|2023-08-17 23:50:00|1890.87|1890.57|1891.55|1891.25|1891.63|1891.33|1890.83|1890.53|188
1692316500000|2023-08-17 23:55:00|1891.53|1891.23|1891.48|1891.18|1891.95|1891.59|1891.34|1891.04|217
1692316800000|2023-08-18 00:00:00|1891.61|1891.11|1891.01|1890.71|1891.63|1891.28|1890.91|1890.61|346
1692317100000|2023-08-18 00:05:00|1891|1890.7|1891.12|1890.82|1891.37|1891.07|1890.95|1890.65|272
1692317400000|2023-08-18 00:10:00|1891.13|1890.83|1891.36|1891.06|1891.36|1891.06|1890.91|1890.61|197
1692317700000|2023-08-18 00:15:00|1891.35|1891.05|1891.75|1891.45|1891.87|1891.57|1891.25|1890.95|262
1692318000000|2023-08-18 00:20:00|1891.77|1891.47|1891.87|1891.57|1891.89|1891.59|1891.66|1891.36|178
1692318300000|2023-08-18 00:25:00|1891.86|1891.56|1891.86|1891.56|1892.01|1891.71|1891.59|1891.29|219
1692318600000|2023-08-18 00:30:00|1891.85|1891.55|1891.86|1891.56|1891.93|1891.63|1891.47|1891.17|219
1692318900000|2023-08-18 00:35:00|1891.87|1891.57|1892.28|1891.98|1892.52|1892.22|1891.84|1891.54|261
1692319200000|2023-08-18 00:40:00|1892.31|1892.01|1892.54|1892.24|1892.75|1892.45|1892.31|1892.01|197
1692319500000|2023-08-18 00:45:00|1892.53|1892.23|1893.5|1893.2|1893.56|1893.26|1892.38|1891.97|361
1692319800000|2023-08-18 00:50:00|1893.49|1893.19|1893.78|1893.48|1894.1|1893.8|1893.49|1893.19|397
1692320100000|2023-08-18 00:55:00|1893.79|1893.49|1893.52|1893.22|1893.85|1893.55|1893.21|1892.91|379
1692320400000|2023-08-18 01:00:00|1893.54|1893.24|1893.22|1892.92|1894.09|1893.79|1893.2|1892.9|737
1692320700000|2023-08-18 01:05:00|1893.21|1892.91|1893.2|1892.9|1893.51|1893.21|1892.67|1892.37|498
1692321000000|2023-08-18 01:10:00|1893.25|1892.95|1893.36|1893.06|1893.62|1893.32|1892.89|1892.59|426
1692321300000|2023-08-18 01:15:00|1893.33|1893.03|1894.68|1894.38|1895.03|1894.73|1892.9|1892.58|760
1692321600000|2023-08-18 01:20:00|1894.69|1894.39|1894.74|1894.24|1894.86|1894.56|1893.75|1893.45|535
1692321900000|2023-08-18 01:25:00|1894.79|1894.29|1894.83|1894.53|1895.08|1894.68|1894.43|1894.03|466
1692322200000|2023-08-18 01:30:00|1894.8|1894.5|1894.71|1894.41|1895.39|1895.09|1894.48|1894.11|642
1692322500000|2023-08-18 01:35:00|1894.7|1894.4|1894.15|1893.85|1894.89|1894.57|1893.51|1893.19|745
1692322800000|2023-08-18 01:40:00|1894.11|1893.81|1894.52|1894.02|1894.61|1894.29|1893.79|1893.49|508
1692323100000|2023-08-18 01:45:00|1894.53|1894.03|1893.76|1893.46|1894.73|1894.3|1893.25|1892.95|526
1692323400000|2023-08-18 01:50:00|1893.77|1893.47|1893.52|1893.22|1894.06|1893.76|1893.12|1892.82|473
1692323700000|2023-08-18 01:55:00|1893.5|1893.2|1893.81|1893.51|1894.64|1894.25|1893.45|1893.15|548
1692324000000|2023-08-18 02:00:00|1893.73|1893.43|1893.85|1893.55|1894.29|1893.99|1893.28|1892.92|442
1692324300000|2023-08-18 02:05:00|1893.86|1893.56|1893.92|1893.62|1894.11|1893.81|1893.6|1893.3|448
1692324600000|2023-08-18 02:10:00|1893.91|1893.61|1894.98|1894.68|1895.06|1894.69|1893.47|1893.07|489
1692324900000|2023-08-18 02:15:00|1894.95|1894.65|1894.36|1894.06|1895.07|1894.77|1894.24|1893.94|404
1692325200000|2023-08-18 02:20:00|1894.37|1894.07|1893.82|1893.52|1894.56|1894.26|1893.79|1893.49|292
1692325500000|2023-08-18 02:25:00|1893.83|1893.53|1894.06|1893.76|1894.18|1893.88|1893.78|1893.48|244
1692325800000|2023-08-18 02:30:00|1894.07|1893.77|1894.16|1893.86|1894.5|1894.06|1893.77|1893.43|565
1692326100000|2023-08-18 02:35:00|1894.15|1893.85|1894|1893.7|1894.35|1893.98|1893.59|1893.27|398
1692326400000|2023-08-18 02:40:00|1894.03|1893.73|1894|1893.5|1894.3|1893.98|1893.87|1893.5|297
1692326700000|2023-08-18 02:45:00|1893.99|1893.49|1893.71|1893.41|1894.15|1893.85|1893.6|1893.29|387
1692327000000|2023-08-18 02:50:00|1893.72|1893.42|1893.4|1893.1|1893.93|1893.63|1893.05|1892.75|306
1692327300000|2023-08-18 02:55:00|1893.39|1893.09|1893.42|1893.12|1893.8|1893.5|1893.21|1892.91|259
1692327600000|2023-08-18 03:00:00|1893.38|1893.08|1893.01|1892.71|1893.39|1893.08|1892.91|1892.61|347
1692327900000|2023-08-18 03:05:00|1893.02|1892.72|1892.52|1892.22|1893.15|1892.82|1892.34|1892.02|454
1692328200000|2023-08-18 03:10:00|1892.5|1892.2|1892.39|1892.09|1892.57|1892.27|1892.08|1891.77|412
1692328500000|2023-08-18 03:15:00|1892.42|1892.12|1892.08|1891.78|1892.82|1892.42|1892.05|1891.75|343
1692328800000|2023-08-18 03:20:00|1892.11|1891.81|1891.99|1891.69|1892.28|1891.98|1891.85|1891.55|303
1692329100000|2023-08-18 03:25:00|1892|1891.7|1892.3|1892|1892.47|1892.17|1891.96|1891.66|227
1692329400000|2023-08-18 03:30:00|1892.31|1892.01|1893.69|1893.39|1893.85|1893.55|1892.26|1891.96|519
1692329700000|2023-08-18 03:35:00|1893.68|1893.38|1893.5|1893.2|1893.94|1893.54|1893.38|1892.99|375
1692330000000|2023-08-18 03:40:00|1893.51|1893.21|1893.66|1893.36|1893.72|1893.42|1893.29|1892.96|180
1692330300000|2023-08-18 03:45:00|1893.64|1893.34|1893.35|1893.05|1893.66|1893.36|1893.05|1892.75|351
1692330600000|2023-08-18 03:50:00|1893.36|1893.06|1892.93|1892.63|1893.54|1893.24|1892.92|1892.62|222
1692330900000|2023-08-18 03:55:00|1892.92|1892.62|1892.92|1892.62|1893.31|1893.01|1892.83|1892.5|135
1692331200000|2023-08-18 04:00:00|1892.93|1892.63|1893.35|1893.05|1893.37|1893.07|1892.93|1892.63|196
1692331500000|2023-08-18 04:05:00|1893.33|1893.03|1893.46|1893.16|1893.6|1893.3|1893.05|1892.75|178
1692331800000|2023-08-18 04:10:00|1893.48|1893.18|1892.99|1892.69|1893.49|1893.19|1892.96|1892.66|130
1692332100000|2023-08-18 04:15:00|1893.01|1892.71|1892.55|1892.25|1893.04|1892.74|1892.45|1892.15|232
1692332400000|2023-08-18 04:20:00|1892.56|1892.26|1892.78|1892.48|1892.95|1892.65|1892.47|1892.17|182
1692332700000|2023-08-18 04:25:00|1892.77|1892.47|1892.35|1892.05|1892.8|1892.5|1892.33|1892.03|141
1692333000000|2023-08-18 04:30:00|1892.33|1892.03|1892.72|1892.42|1892.85|1892.55|1892.19|1891.89|195
1692333300000|2023-08-18 04:35:00|1892.71|1892.41|1892.46|1892.16|1892.71|1892.41|1892.28|1891.98|189
1692333600000|2023-08-18 04:40:00|1892.47|1892.17|1892.39|1892.09|1892.49|1892.19|1892.2|1891.9|107
1692333900000|2023-08-18 04:45:00|1892.4|1892.1|1891.7|1891.4|1892.41|1892.11|1891.67|1891.23|208
1692334200000|2023-08-18 04:50:00|1891.69|1891.39|1891.67|1891.17|1892.08|1891.67|1891.34|1890.99|379
1692334500000|2023-08-18 04:55:00|1891.68|1891.18|1892.38|1892.08|1892.51|1892.19|1891.53|1891.18|220
1692334800000|2023-08-18 05:00:00|1892.39|1892.09|1892.14|1891.84|1892.52|1892.22|1891.91|1891.61|222
1692335100000|2023-08-18 05:05:00|1892.18|1891.88|1892.11|1891.81|1892.41|1892.11|1892.02|1891.72|207
1692335400000|2023-08-18 05:10:00|1892.1|1891.8|1892.41|1892.11|1892.46|1892.16|1891.94|1891.61|290
1692335700000|2023-08-18 05:15:00|1892.46|1892.16|1892.16|1891.86|1892.63|1892.33|1891.95|1891.65|260
1692336000000|2023-08-18 05:20:00|1892.17|1891.87|1892.2|1891.9|1892.31|1892.01|1891.89|1891.59|281
1692336300000|2023-08-18 05:25:00|1892.21|1891.91|1892.5|1892.2|1892.69|1892.35|1892.1|1891.8|280
1692336600000|2023-08-18 05:30:00|1892.6|1892.1|1892.48|1892.18|1892.93|1892.63|1892|1891.7|431
1692336900000|2023-08-18 05:35:00|1892.44|1892.14|1893.02|1892.72|1893.4|1893.09|1892.4|1892.03|322
1692337200000|2023-08-18 05:40:00|1893.04|1892.74|1893.36|1893.06|1893.55|1893.25|1892.85|1892.47|308
1692337500000|2023-08-18 05:45:00|1893.35|1893.05|1893.35|1893.05|1893.8|1893.43|1893.26|1892.96|364
1692337800000|2023-08-18 05:50:00|1893.31|1893.01|1893.64|1893.34|1893.74|1893.44|1893.06|1892.76|204
1692338100000|2023-08-18 05:55:00|1893.62|1893.32|1893.86|1893.56|1894.31|1894.01|1893.56|1893.26|347
1692338400000|2023-08-18 06:00:00|1893.85|1893.55|1893.34|1893.04|1893.94|1893.64|1893.33|1893.02|613
1692338700000|2023-08-18 06:05:00|1893.33|1893.03|1892.76|1892.46|1893.71|1893.41|1892.6|1892.25|651
1692339000000|2023-08-18 06:10:00|1892.78|1892.48|1893.54|1893.24|1893.56|1893.26|1892.64|1892.34|492
1692339300000|2023-08-18 06:15:00|1893.56|1893.26|1892.48|1892.18|1894.12|1893.82|1892.44|1892.14|622
1692339600000|2023-08-18 06:20:00|1892.5|1892.2|1893.76|1893.46|1893.77|1893.47|1892.45|1892.15|446
1692339900000|2023-08-18 06:25:00|1893.77|1893.47|1892.96|1892.66|1893.86|1893.56|1892.91|1892.61|463
1692340200000|2023-08-18 06:30:00|1892.97|1892.67|1892.37|1892.07|1893.08|1892.78|1892.1|1891.8|551
1692340500000|2023-08-18 06:35:00|1892.38|1892.08|1892.93|1892.63|1893.18|1892.88|1892.02|1891.72|640
1692340800000|2023-08-18 06:40:00|1892.91|1892.61|1892.69|1892.39|1893.09|1892.79|1892.4|1892.1|525
1692341100000|2023-08-18 06:45:00|1892.7|1892.4|1893.09|1892.79|1893.56|1893.26|1892.5|1892.2|486
1692341400000|2023-08-18 06:50:00|1893.08|1892.78|1893.42|1893.12|1893.68|1893.34|1892.56|1892.26|499
1692341700000|2023-08-18 06:55:00|1893.39|1893.09|1892.35|1892.05|1893.46|1893.16|1892.23|1891.93|595
1692342000000|2023-08-18 07:00:00|1892.34|1892.04|1893.72|1893.42|1893.87|1893.57|1892.12|1891.82|821
1692342300000|2023-08-18 07:05:00|1893.71|1893.41|1892.73|1892.43|1893.89|1893.59|1892.66|1892.36|750
1692342600000|2023-08-18 07:10:00|1892.71|1892.41|1893.15|1892.85|1893.34|1893.04|1892.57|1892.27|473
1692342900000|2023-08-18 07:15:00|1893.14|1892.84|1893.05|1892.75|1893.32|1893.02|1892.64|1892.34|442
1692343200000|2023-08-18 07:20:00|1893.03|1892.73|1892.54|1892.24|1893.22|1892.92|1892.43|1892.13|464
1692343500000|2023-08-18 07:25:00|1892.58|1892.28|1892.91|1892.61|1893.26|1892.96|1892.37|1892.07|480
1692343800000|2023-08-18 07:30:00|1893|1892.7|1893.62|1893.32|1893.69|1893.39|1892.95|1892.65|515
1692344100000|2023-08-18 07:35:00|1893.61|1893.31|1893.37|1893.07|1893.98|1893.68|1892.9|1892.6|570
1692344400000|2023-08-18 07:40:00|1893.38|1893.08|1894.01|1893.71|1894.03|1893.73|1893.17|1892.87|479
1692344700000|2023-08-18 07:45:00|1894.02|1893.72|1893.73|1893.43|1894.21|1893.91|1893.68|1893.38|496
1692345000000|2023-08-18 07:50:00|1893.75|1893.45|1893.48|1893.18|1893.87|1893.57|1893.35|1893.05|414
1692345300000|2023-08-18 07:55:00|1893.49|1893.19|1892.78|1892.48|1893.69|1893.39|1892.7|1892.4|393
1692345600000|2023-08-18 08:00:00|1892.77|1892.47|1893.52|1893.22|1893.7|1893.4|1892.77|1892.47|550
1692345900000|2023-08-18 08:05:00|1893.53|1893.23|1893.22|1892.92|1893.73|1893.43|1893.09|1892.79|512
1692346200000|2023-08-18 08:10:00|1893.2|1892.9|1893.12|1892.82|1893.52|1893.22|1892.81|1892.51|394
1692346500000|2023-08-18 08:15:00|1893.11|1892.81|1892.83|1892.53|1893.56|1893.26|1892.83|1892.53|370
1692346800000|2023-08-18 08:20:00|1892.85|1892.55|1891.98|1891.68|1893.06|1892.76|1891.96|1891.66|381
1692347100000|2023-08-18 08:25:00|1891.97|1891.67|1892.64|1892.34|1892.88|1892.45|1891.76|1891.46|654
1692347400000|2023-08-18 08:30:00|1892.63|1892.33|1893.02|1892.72|1893.49|1893.19|1892.59|1892.27|514
1692347700000|2023-08-18 08:35:00|1892.96|1892.66|1892.07|1891.77|1893.01|1892.71|1891.97|1891.67|382
1692348000000|2023-08-18 08:40:00|1892.1|1891.8|1891.71|1891.41|1892.41|1892.11|1891.62|1891.32|426
1692348300000|2023-08-18 08:45:00|1891.74|1891.44|1891.73|1891.43|1892.07|1891.77|1891.62|1891.32|461
1692348600000|2023-08-18 08:50:00|1891.72|1891.42|1892.26|1891.96|1892.7|1892.36|1891.59|1891.29|423
1692348900000|2023-08-18 08:55:00|1892.34|1892.04|1892.25|1891.95|1892.58|1892.25|1892.17|1891.86|333
1692349200000|2023-08-18 09:00:00|1892.24|1891.94|1892.59|1892.29|1892.71|1892.41|1892.09|1891.79|368
1692349500000|2023-08-18 09:05:00|1892.58|1892.28|1891.79|1891.49|1892.75|1892.45|1891.74|1891.44|395
1692349800000|2023-08-18 09:10:00|1891.77|1891.47|1892.11|1891.81|1892.29|1891.99|1891.75|1891.45|408
1692350100000|2023-08-18 09:15:00|1892.1|1891.8|1891.92|1891.62|1892.28|1891.98|1891.92|1891.62|240
1692350400000|2023-08-18 09:20:00|1891.89|1891.59|1891.98|1891.68|1892.02|1891.72|1891.58|1891.28|315
1692350700000|2023-08-18 09:25:00|1891.97|1891.67|1892|1891.7|1892.3|1892|1891.79|1891.49|317
1692351000000|2023-08-18 09:30:00|1891.99|1891.69|1892.19|1891.89|1892.36|1892.06|1891.71|1891.37|372
1692351300000|2023-08-18 09:35:00|1892.2|1891.9|1892.49|1892.19|1892.64|1892.34|1892.09|1891.79|287
1692351600000|2023-08-18 09:40:00|1892.47|1892.17|1892.62|1892.32|1892.93|1892.63|1892.46|1892.16|247
1692351900000|2023-08-18 09:45:00|1892.63|1892.33|1892.36|1892.06|1892.68|1892.38|1892.25|1891.95|259
1692352200000|2023-08-18 09:50:00|1892.35|1892.05|1892.8|1892.5|1892.89|1892.59|1892.26|1891.96|253
1692352500000|2023-08-18 09:55:00|1892.77|1892.47|1892.98|1892.68|1893.07|1892.77|1892.67|1892.37|236
1692352800000|2023-08-18 10:00:00|1892.97|1892.67|1893.44|1893.14|1893.48|1893.18|1892.95|1892.65|304
1692353100000|2023-08-18 10:05:00|1893.43|1893.13|1894.76|1894.46|1894.76|1894.46|1893.43|1893.13|406
1692353400000|2023-08-18 10:10:00|1894.75|1894.45|1895.23|1894.93|1895.62|1895.32|1894.12|1893.82|620
1692353700000|2023-08-18 10:15:00|1895.24|1894.94|1895.07|1894.77|1895.4|1895.1|1894.67|1894.37|385
1692354000000|2023-08-18 10:20:00|1895.05|1894.75|1895.59|1895.29|1895.68|1895.38|1895.01|1894.71|346
1692354300000|2023-08-18 10:25:00|1895.58|1895.28|1895.65|1895.35|1895.66|1895.36|1895.33|1895.03|287
1692354600000|2023-08-18 10:30:00|1895.64|1895.34|1895.52|1895.22|1895.75|1895.45|1895.22|1894.92|295
1692354900000|2023-08-18 10:35:00|1895.54|1895.24|1895.55|1895.25|1895.64|1895.34|1895.31|1895.01|265
1692355200000|2023-08-18 10:40:00|1895.53|1895.23|1894.57|1894.27|1895.64|1895.34|1894.37|1894.07|427
1692355500000|2023-08-18 10:45:00|1894.58|1894.28|1894.88|1894.58|1895.07|1894.77|1894.58|1894.28|273
1692355800000|2023-08-18 10:50:00|1894.91|1894.61|1894.69|1894.39|1895.05|1894.75|1894.65|1894.35|319
1692356100000|2023-08-18 10:55:00|1894.68|1894.38|1894.43|1894.13|1894.86|1894.56|1894.16|1893.86|317
1692356400000|2023-08-18 11:00:00|1894.47|1894.17|1894.13|1893.83|1894.55|1894.25|1893.98|1893.68|303
1692356700000|2023-08-18 11:05:00|1894.14|1893.84|1894.02|1893.72|1894.33|1894.03|1893.9|1893.6|334
1692357000000|2023-08-18 11:10:00|1894.01|1893.71|1893.89|1893.59|1894.02|1893.72|1893.49|1893.19|343
1692357300000|2023-08-18 11:15:00|1893.88|1893.58|1893.78|1893.48|1894.08|1893.78|1893.44|1893.14|354
1692357600000|2023-08-18 11:20:00|1893.79|1893.49|1893.97|1893.67|1894.04|1893.74|1893.7|1893.4|260
1692357900000|2023-08-18 11:25:00|1893.98|1893.68|1894.24|1893.94|1894.32|1894.02|1893.88|1893.58|315
1692358200000|2023-08-18 11:30:00|1894.23|1893.93|1894.17|1893.87|1894.5|1894.2|1893.95|1893.65|330
1692358500000|2023-08-18 11:35:00|1894.16|1893.86|1894.11|1893.81|1894.38|1894.08|1893.79|1893.49|327
1692358800000|2023-08-18 11:40:00|1894.08|1893.78|1894.86|1894.56|1894.86|1894.56|1894.07|1893.77|351
1692359100000|2023-08-18 11:45:00|1894.88|1894.58|1894.73|1894.43|1895.26|1894.96|1894.61|1894.31|382
1692359400000|2023-08-18 11:50:00|1894.72|1894.42|1894.01|1893.71|1894.81|1894.51|1893.99|1893.69|436
1692359700000|2023-08-18 11:55:00|1894|1893.7|1893.97|1893.67|1894.27|1893.97|1893.65|1893.35|340
1692360000000|2023-08-18 12:00:00|1894.05|1893.75|1894.78|1894.48|1894.82|1894.52|1893.53|1893.23|656
1692360300000|2023-08-18 12:05:00|1894.8|1894.5|1894.43|1894.13|1895.05|1894.75|1893.84|1893.54|503
1692360600000|2023-08-18 12:10:00|1894.44|1894.14|1893.86|1893.56|1894.44|1894.14|1893.83|1893.53|447
1692360900000|2023-08-18 12:15:00|1893.87|1893.57|1892.91|1892.61|1893.97|1893.67|1892.81|1892.51|407
1692361200000|2023-08-18 12:20:00|1892.9|1892.6|1891.05|1890.75|1893.27|1892.97|1891.05|1890.75|1046
1692361500000|2023-08-18 12:25:00|1891.04|1890.74|1890.14|1889.84|1891.48|1891.18|1889.78|1889.48|952
1692361800000|2023-08-18 12:30:00|1890.15|1889.85|1890.06|1889.76|1891.37|1891.07|1889.78|1889.48|993
1692362100000|2023-08-18 12:35:00|1890.12|1889.82|1890.39|1890.09|1890.69|1890.39|1888.87|1888.53|1059
1692362400000|2023-08-18 12:40:00|1890.42|1890.12|1891.42|1891.12|1891.62|1891.32|1890.16|1889.86|738
1692362700000|2023-08-18 12:45:00|1891.43|1891.13|1890.84|1890.54|1891.71|1891.41|1890.53|1890.23|749
1692363000000|2023-08-18 12:50:00|1890.86|1890.56|1890.22|1889.92|1891.14|1890.84|1890.21|1889.91|773
1692363300000|2023-08-18 12:55:00|1890.19|1889.89|1890.45|1890.15|1891.34|1891.04|1890.12|1889.82|720
1692363600000|2023-08-18 13:00:00|1890.46|1890.16|1890.54|1890.24|1890.83|1890.53|1889.56|1889.22|874
1692363900000|2023-08-18 13:05:00|1890.63|1890.33|1892.8|1892.5|1893.23|1892.93|1890.52|1890.22|926
1692364200000|2023-08-18 13:10:00|1892.82|1892.52|1893.96|1893.66|1894.49|1894.1|1892.72|1892.42|996
1692364500000|2023-08-18 13:15:00|1893.95|1893.65|1894.8|1894.5|1894.82|1894.52|1893.33|1893.03|726
1692364800000|2023-08-18 13:20:00|1894.77|1894.47|1894.18|1893.88|1895.26|1894.96|1893.86|1893.56|738
1692365100000|2023-08-18 13:25:00|1894.17|1893.87|1894.6|1894.3|1895.34|1895.04|1893.99|1893.69|816
1692365400000|2023-08-18 13:30:00|1894.61|1894.31|1892.91|1892.61|1895.23|1894.93|1892.33|1892|1167
1692365700000|2023-08-18 13:35:00|1892.93|1892.63|1892.23|1891.93|1892.93|1892.63|1891.11|1890.81|1128
1692366000000|2023-08-18 13:40:00|1892.28|1891.98|1895.01|1894.71|1895.08|1894.78|1891.15|1890.85|1095
1692366300000|2023-08-18 13:45:00|1895.04|1894.74|1895.76|1895.46|1895.84|1895.54|1892.86|1892.56|1229
1692366600000|2023-08-18 13:50:00|1895.79|1895.49|1894.98|1894.68|1897.05|1896.75|1894.62|1894.32|1205
1692366900000|2023-08-18 13:55:00|1894.95|1894.65|1894.07|1893.77|1895.23|1894.87|1893.79|1893.49|1123
1692367200000|2023-08-18 14:00:00|1894.05|1893.75|1893.35|1893.05|1895.07|1894.77|1893.16|1892.86|1014
1692367500000|2023-08-18 14:05:00|1893.38|1893.08|1893.58|1893.28|1894.13|1893.75|1892.9|1892.6|944
1692367800000|2023-08-18 14:10:00|1893.53|1893.23|1892.32|1892.02|1893.61|1893.31|1892.01|1891.71|899
1692368100000|2023-08-18 14:15:00|1892.4|1892.1|1892.42|1892.12|1893.2|1892.9|1892.28|1891.98|737
1692368400000|2023-08-18 14:20:00|1892.45|1892.15|1893.69|1893.39|1893.72|1893.42|1892.27|1891.97|733
1692368700000|2023-08-18 14:25:00|1893.73|1893.43|1893.76|1893.46|1894|1893.7|1892.93|1892.63|862
1692369000000|2023-08-18 14:30:00|1893.8|1893.5|1894.29|1893.99|1894.47|1894.17|1893.04|1892.74|840
1692369300000|2023-08-18 14:35:00|1894.33|1894.03|1892.47|1892.17|1894.6|1894.3|1892.29|1891.99|755
1692369600000|2023-08-18 14:40:00|1892.42|1892.12|1892.55|1892.25|1892.69|1892.39|1891.8|1891.5|745
1692369900000|2023-08-18 14:45:00|1892.57|1892.27|1892.94|1892.64|1893.74|1893.44|1891.99|1891.69|727
1692370200000|2023-08-18 14:50:00|1892.9|1892.6|1893.44|1893.14|1893.76|1893.46|1892.88|1892.58|668
1692370500000|2023-08-18 14:55:00|1893.43|1893.13|1893.83|1893.53|1894.09|1893.79|1893.14|1892.84|685
1692370800000|2023-08-18 15:00:00|1893.82|1893.52|1892.74|1892.44|1893.82|1893.52|1892.56|1892.26|672
1692371100000|2023-08-18 15:05:00|1892.72|1892.42|1892.7|1892.4|1893.13|1892.83|1892.22|1891.92|646
1692371400000|2023-08-18 15:10:00|1892.66|1892.36|1892.6|1892.3|1893.21|1892.91|1892.36|1892.06|558
1692371700000|2023-08-18 15:15:00|1892.59|1892.29|1893.45|1893.15|1893.54|1893.24|1892.58|1892.28|529
1692372000000|2023-08-18 15:20:00|1893.49|1893.19|1893.01|1892.71|1893.87|1893.57|1892.88|1892.58|533
1692372300000|2023-08-18 15:25:00|1893|1892.7|1892.79|1892.49|1893.18|1892.88|1892.29|1891.99|457
1692372600000|2023-08-18 15:30:00|1892.77|1892.47|1892.5|1892.2|1892.84|1892.54|1892.41|1892.11|467
1692372900000|2023-08-18 15:35:00|1892.52|1892.22|1891.63|1891.33|1892.53|1892.23|1891.61|1891.31|570
1692373200000|2023-08-18 15:40:00|1891.62|1891.32|1890.83|1890.53|1891.73|1891.43|1890.72|1890.42|676
1692373500000|2023-08-18 15:45:00|1890.82|1890.52|1891.47|1891.17|1891.56|1891.26|1890.66|1890.36|433
1692373800000|2023-08-18 15:50:00|1891.48|1891.18|1891.41|1891.11|1891.89|1891.59|1891.11|1890.81|437
1692374100000|2023-08-18 15:55:00|1891.4|1891.1|1891.47|1891.17|1891.57|1891.27|1890.98|1890.68|419
1692374400000|2023-08-18 16:00:00|1891.46|1891.16|1891.86|1891.56|1892.17|1891.87|1891.39|1891.09|324
1692374700000|2023-08-18 16:05:00|1891.85|1891.55|1890.98|1890.68|1892.03|1891.73|1890.87|1890.57|367
1692375000000|2023-08-18 16:10:00|1890.97|1890.67|1891.04|1890.74|1891.07|1890.77|1890.59|1890.29|340
1692375300000|2023-08-18 16:15:00|1891.13|1890.83|1891.12|1890.82|1891.23|1890.93|1890.72|1890.42|267
1692375600000|2023-08-18 16:20:00|1891.1|1890.8|1891.39|1891.09|1891.49|1891.19|1891.06|1890.76|337
1692375900000|2023-08-18 16:25:00|1891.44|1891.14|1890.9|1890.6|1891.51|1891.21|1890.88|1890.58|348
1692376200000|2023-08-18 16:30:00|1890.89|1890.59|1890.68|1890.38|1891.48|1891.15|1890.68|1890.38|311
1692376500000|2023-08-18 16:35:00|1890.69|1890.39|1890.7|1890.4|1890.96|1890.66|1890.51|1890.21|377
1692376800000|2023-08-18 16:40:00|1890.67|1890.37|1890.1|1889.8|1891.18|1890.88|1890.09|1889.79|427
1692377100000|2023-08-18 16:45:00|1890.08|1889.78|1890.09|1889.79|1890.3|1890|1889.19|1888.89|618
1692377400000|2023-08-18 16:50:00|1890.08|1889.78|1889.21|1888.91|1890.08|1889.78|1888.88|1888.58|481
1692377700000|2023-08-18 16:55:00|1889.19|1888.89|1889.76|1889.46|1890.1|1889.8|1889.16|1888.86|447
1692378000000|2023-08-18 17:00:00|1889.75|1889.45|1890.16|1889.86|1890.47|1890.17|1889.69|1889.39|518
1692378300000|2023-08-18 17:05:00|1890.15|1889.85|1889.88|1889.58|1890.59|1890.29|1889.73|1889.43|433
1692378600000|2023-08-18 17:10:00|1889.87|1889.57|1890.11|1889.81|1890.2|1889.9|1889.72|1889.42|470
1692378900000|2023-08-18 17:15:00|1890.1|1889.8|1889.09|1888.79|1890.11|1889.81|1888.95|1888.65|504
1692379200000|2023-08-18 17:20:00|1889.08|1888.78|1887.29|1886.99|1889.13|1888.83|1887.12|1886.82|620
1692379500000|2023-08-18 17:25:00|1887.26|1886.96|1887.55|1887.25|1888.09|1887.79|1886.96|1886.66|731
1692379800000|2023-08-18 17:30:00|1887.56|1887.26|1887.76|1887.46|1888.15|1887.85|1887.51|1887.21|506
1692380100000|2023-08-18 17:35:00|1887.79|1887.49|1888.46|1888.16|1888.94|1888.59|1887.78|1887.48|470
1692380400000|2023-08-18 17:40:00|1888.44|1888.14|1888.73|1888.43|1888.77|1888.47|1888.14|1887.84|343
1692380700000|2023-08-18 17:45:00|1888.75|1888.45|1889.24|1888.94|1889.26|1888.96|1888.72|1888.42|227
1692381000000|2023-08-18 17:50:00|1889.25|1888.95|1889.85|1889.55|1889.87|1889.57|1889.19|1888.89|219
1692381300000|2023-08-18 17:55:00|1889.84|1889.54|1889.16|1888.86|1889.92|1889.62|1889.14|1888.84|227
1692381600000|2023-08-18 18:00:00|1889.17|1888.87|1888.45|1888.15|1889.26|1888.96|1888.39|1888.09|258
1692381900000|2023-08-18 18:05:00|1888.46|1888.16|1888.23|1887.93|1888.5|1888.2|1888.09|1887.79|248
1692382200000|2023-08-18 18:10:00|1888.22|1887.92|1887.84|1887.54|1888.37|1888.07|1887.81|1887.51|287
1692382500000|2023-08-18 18:15:00|1887.87|1887.57|1888.06|1887.76|1888.09|1887.79|1887.84|1887.54|318
1692382800000|2023-08-18 18:20:00|1888.07|1887.77|1888.24|1887.94|1888.27|1887.97|1887.92|1887.62|301
1692383100000|2023-08-18 18:25:00|1888.23|1887.93|1888.46|1888.16|1888.87|1888.57|1888.13|1887.83|332
1692383400000|2023-08-18 18:30:00|1888.48|1888.18|1888.77|1888.47|1889.16|1888.72|1888.38|1888.08|264
1692383700000|2023-08-18 18:35:00|1888.76|1888.46|1888.98|1888.68|1889.03|1888.73|1888.49|1888.19|248
1692384000000|2023-08-18 18:40:00|1889.05|1888.75|1889.28|1888.98|1889.54|1889.21|1888.99|1888.69|300
1692384300000|2023-08-18 18:45:00|1889.27|1888.97|1888.65|1888.35|1889.36|1889.06|1888.57|1888.27|276
1692384600000|2023-08-18 18:50:00|1888.64|1888.34|1888.84|1888.54|1888.88|1888.58|1888.53|1888.23|178
1692384900000|2023-08-18 18:55:00|1888.93|1888.63|1888.67|1888.37|1889.27|1888.97|1888.59|1888.29|363
1692385200000|2023-08-18 19:00:00|1888.68|1888.38|1888.08|1887.78|1888.71|1888.41|1887.8|1887.5|469
1692385500000|2023-08-18 19:05:00|1887.98|1887.68|1888.3|1888|1888.44|1888.14|1887.86|1887.56|389
1692385800000|2023-08-18 19:10:00|1888.29|1887.99|1887.89|1887.59|1888.34|1888.04|1887.87|1887.57|294
1692386100000|2023-08-18 19:15:00|1887.88|1887.58|1888.21|1887.91|1888.27|1887.97|1887.78|1887.48|270
1692386400000|2023-08-18 19:20:00|1888.2|1887.9|1888.13|1887.83|1888.25|1887.95|1888.05|1887.75|191
1692386700000|2023-08-18 19:25:00|1888.15|1887.85|1888.54|1888.24|1888.73|1888.43|1888.11|1887.81|306
1692387000000|2023-08-18 19:30:00|1888.53|1888.23|1888.16|1887.86|1888.74|1888.44|1888.15|1887.85|286
1692387300000|2023-08-18 19:35:00|1888.17|1887.87|1888.02|1887.72|1888.33|1888.03|1887.85|1887.55|264
1692387600000|2023-08-18 19:40:00|1888.01|1887.71|1889.05|1888.75|1889.11|1888.81|1887.95|1887.65|289
1692387900000|2023-08-18 19:45:00|1889.09|1888.79|1889.63|1889.33|1889.81|1889.51|1888.91|1888.61|416
1692388200000|2023-08-18 19:50:00|1889.59|1889.29|1889.71|1889.41|1889.96|1889.66|1889.33|1889.03|363
1692388500000|2023-08-18 19:55:00|1889.72|1889.42|1889.49|1889.19|1890.04|1889.74|1889.48|1889.18|485
1692388800000|2023-08-18 20:00:00|1889.37|1889.07|1889.96|1889.66|1890.09|1889.77|1889.37|1889.07|280
1692389100000|2023-08-18 20:05:00|1889.98|1889.68|1889.76|1889.46|1890.08|1889.73|1889.61|1889.31|178
1692389400000|2023-08-18 20:10:00|1889.75|1889.45|1889.56|1889.26|1889.79|1889.49|1889.47|1889.17|148
1692389700000|2023-08-18 20:15:00|1889.57|1889.27|1889.69|1889.19|1889.88|1889.49|1889.49|1889.09|187
1692390000000|2023-08-18 20:20:00|1889.7|1889.2|1889.45|1889.15|1889.71|1889.28|1889.32|1888.94|154
1692390300000|2023-08-18 20:25:00|1889.44|1889.14|1888.95|1888.65|1889.57|1889.14|1888.72|1888.31|210
1692390600000|2023-08-18 20:30:00|1888.96|1888.66|1888.87|1888.57|1889.07|1888.66|1888.54|1888.09|271
1692390900000|2023-08-18 20:35:00|1888.86|1888.56|1889.31|1888.81|1889.34|1888.91|1888.81|1888.4|132
1692391200000|2023-08-18 20:40:00|1889.22|1888.92|1889.44|1889.14|1889.62|1889.22|1889.11|1888.67|221
1692391500000|2023-08-18 20:45:00|1889.52|1889.02|1889.85|1889.35|1889.93|1889.53|1889.3|1888.96|264
1692391800000|2023-08-18 20:50:00|1889.88|1889.38|1890.01|1889.51|1890.29|1889.79|1889.66|1889.22|308
1692392100000|2023-08-18 20:55:00|1890.02|1889.52|1889.65|1889.15|1890.13|1889.63|1889.52|1889.02|153
1692568800000|2023-08-20 22:00:00|1890.32|1889.82|1889.66|1889.36|1890.74|1890.24|1889.5|1889.13|179
1692569100000|2023-08-20 22:05:00|1889.73|1889.23|1890.56|1890.26|1890.84|1890.53|1889.53|1889.17|282
1692569400000|2023-08-20 22:10:00|1890.5|1890.2|1890.79|1890.49|1891.2|1890.8|1890.47|1890.07|211
1692569700000|2023-08-20 22:15:00|1890.71|1890.41|1890.68|1890.18|1891.03|1890.58|1890.44|1890.04|184
1692570000000|2023-08-20 22:20:00|1890.67|1890.17|1890.68|1890.18|1890.86|1890.5|1890.44|1890.01|167
1692570300000|2023-08-20 22:25:00|1890.69|1890.19|1890.6|1890.1|1890.78|1890.38|1890.46|1889.97|117
1692570600000|2023-08-20 22:30:00|1890.61|1890.11|1890.68|1890.38|1891.08|1890.68|1890.49|1890.01|222
1692570900000|2023-08-20 22:35:00|1890.69|1890.19|1890.98|1890.48|1891.05|1890.64|1890.35|1889.92|173
1692571200000|2023-08-20 22:40:00|1890.95|1890.45|1890.54|1890.04|1890.98|1890.54|1890.46|1890.04|86
1692571500000|2023-08-20 22:45:00|1890.46|1890.16|1890.2|1889.9|1890.66|1890.26|1889.98|1889.5|174
1692571800000|2023-08-20 22:50:00|1890.18|1889.88|1890.73|1890.23|1890.83|1890.41|1890.08|1889.68|193
1692572100000|2023-08-20 22:55:00|1890.71|1890.21|1890.65|1890.15|1890.73|1890.26|1890.25|1889.76|130
1692572400000|2023-08-20 23:00:00|1890.59|1890.09|1889.37|1889.07|1890.6|1890.14|1889.33|1888.92|250
1692572700000|2023-08-20 23:05:00|1889.49|1888.99|1889.6|1889.3|1889.73|1889.34|1889.19|1888.82|143
1692573000000|2023-08-20 23:10:00|1889.63|1889.33|1889.85|1889.55|1890.08|1889.69|1889.63|1889.22|148
1692573300000|2023-08-20 23:15:00|1889.96|1889.46|1889.53|1889.23|1889.96|1889.56|1889.43|1889.02|170
1692573600000|2023-08-20 23:20:00|1889.54|1889.24|1889.94|1889.44|1889.95|1889.54|1889.5|1889.11|187
1692573900000|2023-08-20 23:25:00|1889.84|1889.54|1889.61|1889.31|1889.98|1889.61|1889.27|1888.93|239
1692574200000|2023-08-20 23:30:00|1889.58|1889.28|1889.86|1889.56|1890.2|1889.78|1889.58|1889.26|235
1692574500000|2023-08-20 23:35:00|1889.96|1889.46|1890|1889.7|1890.1|1889.71|1889.68|1889.31|193
1692574800000|2023-08-20 23:40:00|1890.13|1889.63|1889.76|1889.26|1890.13|1889.7|1889.62|1889.24|196
1692575100000|2023-08-20 23:45:00|1889.77|1889.27|1889.27|1888.77|1889.92|1889.58|1889.03|1888.6|376
1692575400000|2023-08-20 23:50:00|1889.24|1888.74|1889.62|1889.32|1889.76|1889.41|1889.08|1888.7|178
1692575700000|2023-08-20 23:55:00|1889.63|1889.33|1890.21|1889.91|1890.21|1889.91|1889.48|1889.08|193
1692576000000|2023-08-21 00:00:00|1890.2|1889.9|1890.41|1890.11|1890.65|1890.3|1890.07|1889.68|383
1692576300000|2023-08-21 00:05:00|1890.51|1890.01|1891.01|1890.51|1891.04|1890.68|1890.32|1889.92|303
1692576600000|2023-08-21 00:10:00|1890.92|1890.62|1890.82|1890.52|1891.16|1890.8|1890.73|1890.39|333
1692576900000|2023-08-21 00:15:00|1890.93|1890.43|1890.24|1889.94|1890.93|1890.54|1890.13|1889.82|333
1692577200000|2023-08-21 00:20:00|1890.23|1889.93|1890.69|1890.39|1890.8|1890.4|1890.21|1889.88|237
1692577500000|2023-08-21 00:25:00|1890.68|1890.38|1891.03|1890.73|1891.2|1890.79|1890.57|1890.21|228
1692577800000|2023-08-21 00:30:00|1891.14|1890.64|1891.09|1890.59|1891.29|1890.9|1890.76|1890.39|248
1692578100000|2023-08-21 00:35:00|1890.98|1890.68|1890.88|1890.58|1891.47|1891.07|1890.77|1890.39|386
1692578400000|2023-08-21 00:40:00|1890.85|1890.55|1890.47|1890.17|1890.89|1890.59|1890.45|1890.06|267
1692578700000|2023-08-21 00:45:00|1890.48|1890.18|1890.18|1889.88|1890.87|1890.48|1890.18|1889.8|288
1692579000000|2023-08-21 00:50:00|1890.17|1889.87|1890.36|1890.06|1890.74|1890.38|1890.09|1889.79|278
1692579300000|2023-08-21 00:55:00|1890.43|1890.13|1890.16|1889.86|1890.54|1890.16|1890.08|1889.71|286
1692579600000|2023-08-21 01:00:00|1890.17|1889.87|1889.28|1888.78|1890.32|1889.94|1888.84|1888.54|767
1692579900000|2023-08-21 01:05:00|1889.17|1888.87|1888.42|1888.12|1889.31|1889|1888.31|1888.01|548
1692580200000|2023-08-21 01:10:00|1888.41|1888.11|1888.39|1888.09|1888.79|1888.38|1888.26|1887.88|587
1692580500000|2023-08-21 01:15:00|1888.4|1888.1|1889.05|1888.75|1889.12|1888.82|1887.83|1887.53|997
1692580800000|2023-08-21 01:20:00|1889.11|1888.61|1888.74|1888.44|1889.38|1889.04|1888.64|1888.27|644
1692581100000|2023-08-21 01:25:00|1888.73|1888.43|1887.87|1887.57|1888.8|1888.49|1887.76|1887.43|581
1692581400000|2023-08-21 01:30:00|1887.86|1887.56|1887.21|1886.91|1888.31|1887.96|1886.86|1886.56|684
1692581700000|2023-08-21 01:35:00|1887.22|1886.92|1886.39|1886.09|1887.22|1886.92|1885.38|1885.08|759
1692582000000|2023-08-21 01:40:00|1886.5|1886|1886.83|1886.33|1886.89|1886.48|1886.07|1885.67|628
1692582300000|2023-08-21 01:45:00|1886.82|1886.32|1885.76|1885.46|1887.23|1886.76|1885.7|1885.33|774
1692582600000|2023-08-21 01:50:00|1885.74|1885.44|1885.65|1885.35|1886.04|1885.68|1885.31|1884.93|724
1692582900000|2023-08-21 01:55:00|1885.61|1885.31|1885.68|1885.38|1886.03|1885.66|1885.19|1884.89|602
1692583200000|2023-08-21 02:00:00|1885.66|1885.36|1885.57|1885.27|1885.66|1885.36|1885.03|1884.73|537
1692583500000|2023-08-21 02:05:00|1885.54|1885.24|1886.28|1885.98|1886.41|1885.99|1885.54|1885.15|578
1692583800000|2023-08-21 02:10:00|1886.38|1885.88|1887.48|1886.98|1887.56|1887.17|1886.19|1885.77|585
1692584100000|2023-08-21 02:15:00|1887.47|1886.97|1887.23|1886.73|1887.62|1887.26|1886.92|1886.52|588
1692584400000|2023-08-21 02:20:00|1887.09|1886.79|1888.07|1887.77|1888.16|1887.86|1887.02|1886.64|473
1692584700000|2023-08-21 02:25:00|1888.13|1887.83|1889.89|1889.59|1890|1889.7|1888.13|1887.8|779
1692585000000|2023-08-21 02:30:00|1889.9|1889.6|1890.73|1890.23|1891.01|1890.64|1889.78|1889.38|916
1692585300000|2023-08-21 02:35:00|1890.74|1890.24|1890.3|1890|1890.94|1890.64|1890.09|1889.73|655
1692585600000|2023-08-21 02:40:00|1890.29|1889.99|1890.66|1890.36|1890.78|1890.42|1890.15|1889.85|489
1692585900000|2023-08-21 02:45:00|1890.65|1890.35|1891.29|1890.79|1891.29|1890.96|1890.34|1890.02|545
1692586200000|2023-08-21 02:50:00|1891.27|1890.77|1892.6|1892.1|1892.7|1892.32|1891.13|1890.74|689
1692586500000|2023-08-21 02:55:00|1892.59|1892.09|1893.17|1892.67|1893.36|1893.01|1892.25|1891.93|617
1692586800000|2023-08-21 03:00:00|1893.16|1892.66|1893.36|1893.06|1893.55|1893.16|1892.54|1892.18|592
1692587100000|2023-08-21 03:05:00|1893.37|1893.07|1892.94|1892.64|1893.61|1893.22|1892.68|1892.28|518
1692587400000|2023-08-21 03:10:00|1892.95|1892.65|1893.65|1893.15|1893.94|1893.62|1892.71|1892.31|658
1692587700000|2023-08-21 03:15:00|1893.66|1893.16|1892.6|1892.3|1893.66|1893.3|1892.31|1891.93|495
1692588000000|2023-08-21 03:20:00|1892.62|1892.32|1892.6|1892.3|1892.72|1892.33|1890.85|1890.48|614
1692588300000|2023-08-21 03:25:00|1892.59|1892.29|1892.48|1892.18|1892.76|1892.39|1892.25|1891.95|297
1692588600000|2023-08-21 03:30:00|1892.47|1892.17|1892.37|1892.07|1892.64|1892.31|1892.19|1891.89|274
1692588900000|2023-08-21 03:35:00|1892.31|1892.01|1892.18|1891.88|1892.56|1892.26|1892.15|1891.8|294
1692589200000|2023-08-21 03:40:00|1892.27|1891.77|1891.88|1891.58|1892.37|1891.97|1891.84|1891.47|239
1692589500000|2023-08-21 03:45:00|1891.86|1891.56|1891.76|1891.46|1892.16|1891.81|1891.76|1891.35|201
1692589800000|2023-08-21 03:50:00|1891.78|1891.48|1891.48|1891.18|1891.85|1891.51|1891.27|1890.97|210
1692590100000|2023-08-21 03:55:00|1891.49|1891.19|1892|1891.5|1892|1891.63|1891.4|1891.1|248
1692590400000|2023-08-21 04:00:00|1891.87|1891.57|1892.32|1892.02|1892.53|1892.13|1891.67|1891.32|400
1692590700000|2023-08-21 04:05:00|1892.34|1892.04|1892.93|1892.63|1894.05|1893.68|1892.34|1892.04|490
1692591000000|2023-08-21 04:10:00|1892.84|1892.54|1893.36|1893.06|1893.51|1893.21|1892.83|1892.44|314
1692591300000|2023-08-21 04:15:00|1893.4|1893.1|1893.48|1893.18|1893.63|1893.3|1893.25|1892.85|285
1692591600000|2023-08-21 04:20:00|1893.46|1893.16|1893.45|1893.15|1893.59|1893.22|1893.21|1892.84|239
1692591900000|2023-08-21 04:25:00|1893.44|1893.14|1893.31|1893.01|1893.65|1893.27|1893.12|1892.81|146
1692592200000|2023-08-21 04:30:00|1893.41|1892.91|1893.46|1893.16|1893.58|1893.2|1893.04|1892.67|246
1692592500000|2023-08-21 04:35:00|1893.47|1893.17|1893.39|1893.09|1893.59|1893.29|1893.2|1892.9|136
1692592800000|2023-08-21 04:40:00|1893.4|1893.1|1893.34|1892.84|1893.41|1893.11|1892.89|1892.49|274
1692593100000|2023-08-21 04:45:00|1893.23|1892.93|1892.98|1892.68|1893.43|1893.13|1892.84|1892.45|287
1692593400000|2023-08-21 04:50:00|1892.99|1892.69|1892.78|1892.48|1893.15|1892.79|1892.66|1892.35|206
1692593700000|2023-08-21 04:55:00|1892.79|1892.49|1892.72|1892.42|1893.02|1892.7|1892.68|1892.38|197
1692594000000|2023-08-21 05:00:00|1892.73|1892.43|1893.2|1892.9|1893.31|1893.01|1892.62|1892.32|220
1692594300000|2023-08-21 05:05:00|1893.19|1892.89|1894.11|1893.81|1894.4|1894.02|1893.19|1892.89|508
1692594600000|2023-08-21 05:10:00|1894.09|1893.79|1893.7|1893.4|1894.14|1893.84|1893.2|1892.89|427
1692594900000|2023-08-21 05:15:00|1893.71|1893.41|1893.33|1893.03|1894.01|1893.71|1893.22|1892.92|326
1692595200000|2023-08-21 05:20:00|1893.41|1892.91|1892.56|1892.06|1893.5|1893.2|1892.46|1891.98|269
1692595500000|2023-08-21 05:25:00|1892.59|1892.09|1892.24|1891.94|1892.78|1892.48|1892.09|1891.73|395
1692595800000|2023-08-21 05:30:00|1892.23|1891.93|1891.41|1891.11|1892.39|1892.08|1890.92|1890.56|712
1692596100000|2023-08-21 05:35:00|1891.43|1891.13|1890.51|1890.21|1891.51|1891.13|1890.1|1889.7|548
1692596400000|2023-08-21 05:40:00|1890.5|1890.2|1889.33|1889.03|1890.52|1890.22|1888.73|1888.43|949
1692596700000|2023-08-21 05:45:00|1889.32|1889.02|1889.03|1888.73|1889.77|1889.36|1888.8|1888.45|602
1692597000000|2023-08-21 05:50:00|1889.01|1888.71|1888.58|1888.28|1889.04|1888.74|1888.26|1887.82|634
1692597300000|2023-08-21 05:55:00|1888.56|1888.26|1888.25|1887.95|1888.93|1888.57|1888.07|1887.67|596
1692597600000|2023-08-21 06:00:00|1888.27|1887.97|1887.85|1887.55|1888.4|1888.1|1887.65|1887.27|644
1692597900000|2023-08-21 06:05:00|1887.88|1887.58|1888.05|1887.75|1888.34|1888.04|1887.71|1887.31|567
1692598200000|2023-08-21 06:10:00|1888.02|1887.72|1889.57|1889.27|1889.58|1889.28|1887.61|1887.26|703
1692598500000|2023-08-21 06:15:00|1889.58|1889.28|1889.2|1888.9|1889.68|1889.38|1888.82|1888.36|490
1692598800000|2023-08-21 06:20:00|1889.21|1888.91|1889.51|1889.21|1889.84|1889.47|1889.06|1888.73|520
1692599100000|2023-08-21 06:25:00|1889.56|1889.26|1889.44|1889.14|1889.64|1889.34|1889.1|1888.77|449
1692599400000|2023-08-21 06:30:00|1889.45|1889.15|1889.29|1888.99|1889.79|1889.45|1889.01|1888.63|514
1692599700000|2023-08-21 06:35:00|1889.28|1888.98|1889.13|1888.83|1889.33|1889|1888.82|1888.52|462
1692600000000|2023-08-21 06:40:00|1889.14|1888.84|1888.71|1888.41|1889.25|1888.95|1888.53|1888.23|352
1692600300000|2023-08-21 06:45:00|1888.72|1888.42|1888.37|1888.07|1888.86|1888.56|1888.08|1887.78|479
1692600600000|2023-08-21 06:50:00|1888.49|1888.19|1889.22|1888.92|1889.27|1888.97|1888.37|1887.98|449
1692600900000|2023-08-21 06:55:00|1889.19|1888.89|1889.1|1888.8|1889.35|1889.05|1888.61|1888.31|525
1692601200000|2023-08-21 07:00:00|1889.09|1888.79|1889.85|1889.55|1890.4|1890.1|1888.73|1888.43|761
1692601500000|2023-08-21 07:05:00|1889.86|1889.56|1889.14|1888.84|1890.18|1889.88|1889.08|1888.78|588
1692601800000|2023-08-21 07:10:00|1889.13|1888.83|1889.55|1889.25|1889.96|1889.66|1888.93|1888.63|617
1692602100000|2023-08-21 07:15:00|1889.64|1889.14|1889.41|1889.11|1889.95|1889.65|1888.59|1888.18|675
1692602400000|2023-08-21 07:20:00|1889.5|1889|1889.37|1889.07|1889.8|1889.5|1888.97|1888.67|513
1692602700000|2023-08-21 07:25:00|1889.35|1889.05|1889.67|1889.37|1890.1|1889.8|1889.35|1889.05|483
1692603000000|2023-08-21 07:30:00|1889.66|1889.36|1889.63|1889.33|1890.7|1890.35|1889.53|1889.23|803
1692603300000|2023-08-21 07:35:00|1889.64|1889.34|1889.44|1889.14|1889.88|1889.56|1889.14|1888.75|536
1692603600000|2023-08-21 07:40:00|1889.45|1889.15|1889.41|1889.11|1889.9|1889.6|1889.17|1888.87|513
1692603900000|2023-08-21 07:45:00|1889.42|1889.12|1888.91|1888.61|1889.45|1889.15|1888.61|1888.31|486
1692604200000|2023-08-21 07:50:00|1888.9|1888.6|1888.35|1888.05|1889.01|1888.71|1888.26|1887.96|591
1692604500000|2023-08-21 07:55:00|1888.34|1888.04|1888.38|1888.08|1888.67|1888.37|1888.19|1887.89|469
1692604800000|2023-08-21 08:00:00|1888.37|1888.07|1888.58|1888.28|1888.61|1888.31|1887.77|1887.47|631
1692605100000|2023-08-21 08:05:00|1888.57|1888.27|1889.08|1888.78|1889.43|1889.13|1888.53|1888.23|513
1692605400000|2023-08-21 08:10:00|1889.09|1888.79|1889.26|1888.96|1889.61|1889.31|1888.75|1888.45|566
1692605700000|2023-08-21 08:15:00|1889.27|1888.97|1888.14|1887.84|1889.33|1889.03|1888.09|1887.79|463
1692606000000|2023-08-21 08:20:00|1888.15|1887.85|1888.33|1888.03|1888.95|1888.65|1888.08|1887.78|482
1692606300000|2023-08-21 08:25:00|1888.32|1888.02|1888.23|1887.93|1888.5|1888.2|1888.01|1887.66|492
1692606600000|2023-08-21 08:30:00|1888.22|1887.92|1888.24|1887.94|1888.35|1888.05|1887.76|1887.46|472
1692606900000|2023-08-21 08:35:00|1888.23|1887.93|1888.18|1887.88|1888.47|1888.17|1888.04|1887.74|436
1692607200000|2023-08-21 08:40:00|1888.17|1887.87|1888.92|1888.62|1888.98|1888.68|1888.08|1887.78|425
1692607500000|2023-08-21 08:45:00|1888.93|1888.63|1888.93|1888.63|1889.41|1889.11|1888.8|1888.5|478
1692607800000|2023-08-21 08:50:00|1888.94|1888.64|1888.54|1888.24|1889.13|1888.83|1888.35|1888.05|439
1692608100000|2023-08-21 08:55:00|1888.55|1888.25|1888.85|1888.55|1888.9|1888.6|1888.37|1888.07|342
1692608400000|2023-08-21 09:00:00|1888.86|1888.56|1888.68|1888.38|1889.08|1888.78|1888.64|1888.34|340
1692608700000|2023-08-21 09:05:00|1888.7|1888.4|1888.62|1888.32|1888.97|1888.67|1888.51|1888.21|341
1692609000000|2023-08-21 09:10:00|1888.63|1888.33|1889.17|1888.87|1889.2|1888.9|1888.61|1888.31|361
1692609300000|2023-08-21 09:15:00|1889.19|1888.89|1890.01|1889.71|1890.03|1889.73|1888.99|1888.69|416
1692609600000|2023-08-21 09:20:00|1890.02|1889.72|1890.81|1890.51|1891|1890.7|1889.89|1889.54|681
1692609900000|2023-08-21 09:25:00|1890.88|1890.58|1889.88|1889.58|1891.14|1890.78|1889.77|1889.38|581
1692610200000|2023-08-21 09:30:00|1889.97|1889.47|1889.94|1889.64|1890.3|1889.93|1889.1|1888.73|628
1692610500000|2023-08-21 09:35:00|1889.93|1889.63|1889.46|1889.16|1889.93|1889.63|1889.26|1888.89|495
1692610800000|2023-08-21 09:40:00|1889.44|1889.14|1889.27|1888.97|1889.51|1889.21|1889.03|1888.73|378
1692611100000|2023-08-21 09:45:00|1889.26|1888.96|1889.4|1889.1|1889.84|1889.54|1889.22|1888.92|419
1692611400000|2023-08-21 09:50:00|1889.39|1889.09|1889.72|1889.42|1889.89|1889.54|1889.11|1888.81|433
1692611700000|2023-08-21 09:55:00|1889.74|1889.44|1889.7|1889.4|1890.31|1890.01|1889.65|1889.35|426
1692612000000|2023-08-21 10:00:00|1889.71|1889.41|1889.07|1888.77|1889.82|1889.52|1888.63|1888.33|508
1692612300000|2023-08-21 10:05:00|1889.08|1888.78|1889.44|1889.14|1889.53|1889.23|1889.01|1888.71|587
1692612600000|2023-08-21 10:10:00|1889.43|1889.13|1889.07|1888.77|1889.74|1889.44|1888.84|1888.47|462
1692612900000|2023-08-21 10:15:00|1889.08|1888.78|1888.39|1888.09|1889.22|1888.92|1888.36|1888.06|525
1692613200000|2023-08-21 10:20:00|1888.38|1888.08|1887.71|1887.41|1888.55|1888.18|1887.43|1887.13|542
1692613500000|2023-08-21 10:25:00|1887.7|1887.4|1887.22|1886.92|1888.15|1887.74|1887.11|1886.81|563
1692613800000|2023-08-21 10:30:00|1887.29|1886.99|1887.67|1887.17|1887.7|1887.4|1887|1886.65|551
1692614100000|2023-08-21 10:35:00|1887.62|1887.32|1887.6|1887.3|1887.76|1887.46|1887.31|1887.01|364
1692614400000|2023-08-21 10:40:00|1887.59|1887.29|1888.36|1888.06|1888.44|1888.09|1887.58|1887.19|371
1692614700000|2023-08-21 10:45:00|1888.37|1888.07|1889.11|1888.81|1889.31|1889.01|1888.36|1888.06|476
1692615000000|2023-08-21 10:50:00|1889.19|1888.89|1888.62|1888.32|1889.28|1888.91|1888.25|1887.95|395
1692615300000|2023-08-21 10:55:00|1888.63|1888.33|1888.9|1888.6|1888.95|1888.65|1888.46|1888.16|381
1692615600000|2023-08-21 11:00:00|1888.91|1888.61|1888.4|1888.1|1888.94|1888.64|1888.11|1887.81|468
1692615900000|2023-08-21 11:05:00|1888.37|1888.07|1889.33|1889.03|1889.9|1889.6|1888.34|1888.04|600
1692616200000|2023-08-21 11:10:00|1889.32|1889.02|1889.36|1889.06|1889.66|1889.36|1888.59|1888.29|485
1692616500000|2023-08-21 11:15:00|1889.33|1889.03|1889.47|1889.17|1889.67|1889.37|1889.17|1888.79|377
1692616800000|2023-08-21 11:20:00|1889.46|1889.16|1889.39|1889.09|1889.99|1889.69|1889.18|1888.78|446
1692617100000|2023-08-21 11:25:00|1889.45|1889.15|1890.46|1890.16|1890.56|1890.26|1889.45|1889.15|363
1692617400000|2023-08-21 11:30:00|1890.45|1890.15|1891.2|1890.9|1891.66|1891.36|1890.34|1890.04|726
1692617700000|2023-08-21 11:35:00|1891.22|1890.92|1891.96|1891.66|1892.11|1891.77|1891.12|1890.82|562
1692618000000|2023-08-21 11:40:00|1891.95|1891.65|1892.72|1892.42|1892.77|1892.47|1891.54|1891.24|639
1692618300000|2023-08-21 11:45:00|1892.73|1892.43|1892.36|1892.06|1892.96|1892.66|1891.88|1891.58|643
1692618600000|2023-08-21 11:50:00|1892.33|1892.03|1892.27|1891.97|1892.67|1892.37|1892.13|1891.83|512
1692618900000|2023-08-21 11:55:00|1892.19|1891.89|1893.26|1892.96|1893.38|1893.02|1891.95|1891.56|625
1692619200000|2023-08-21 12:00:00|1893.24|1892.94|1894.52|1894.22|1895.21|1894.91|1893.24|1892.94|1018
1692619500000|2023-08-21 12:05:00|1894.51|1894.21|1894.8|1894.5|1895.49|1895.19|1894.06|1893.76|994
1692619800000|2023-08-21 12:10:00|1894.83|1894.53|1894.23|1893.93|1895.41|1895.11|1894.16|1893.86|975
1692620100000|2023-08-21 12:15:00|1894.24|1893.94|1893.45|1893.15|1894.38|1894.08|1893.33|1892.98|884
1692620400000|2023-08-21 12:20:00|1893.25|1892.95|1893.46|1893.16|1895.82|1895.51|1893.25|1892.95|1218
1692620700000|2023-08-21 12:25:00|1893.38|1893.08|1893.88|1893.58|1894.83|1894.47|1893.21|1892.91|897
1692621000000|2023-08-21 12:30:00|1893.87|1893.57|1894.79|1894.49|1894.79|1894.49|1892.99|1892.69|973
1692621300000|2023-08-21 12:35:00|1894.77|1894.47|1895.66|1895.36|1895.95|1895.65|1894.53|1894.18|919
1692621600000|2023-08-21 12:40:00|1895.68|1895.38|1896.78|1896.48|1897.73|1897.43|1895.66|1895.36|1150
1692621900000|2023-08-21 12:45:00|1896.85|1896.55|1896.55|1896.25|1897.32|1897.02|1895.87|1895.57|1074
1692622200000|2023-08-21 12:50:00|1896.42|1896.12|1897.32|1897.02|1897.89|1897.55|1896.34|1896.04|1075
1692622500000|2023-08-21 12:55:00|1897.31|1897.01|1897.4|1897.1|1897.79|1897.49|1896.99|1896.69|1043
1692622800000|2023-08-21 13:00:00|1897.49|1897.19|1897.35|1897.05|1898.95|1898.65|1896.44|1896.14|1405
1692623100000|2023-08-21 13:05:00|1897.38|1897.08|1895.94|1895.64|1897.62|1897.32|1895.81|1895.51|1072
1692623400000|2023-08-21 13:10:00|1895.95|1895.65|1895.52|1895.22|1896.17|1895.87|1895.12|1894.8|952
1692623700000|2023-08-21 13:15:00|1895.51|1895.21|1896.62|1896.32|1897.05|1896.75|1895.51|1895.21|946
1692624000000|2023-08-21 13:20:00|1896.61|1896.31|1896.55|1896.25|1897.65|1897.35|1896.04|1895.74|867
1692624300000|2023-08-21 13:25:00|1896.54|1896.24|1895.63|1895.33|1896.81|1896.51|1895.35|1895.05|838
1692624600000|2023-08-21 13:30:00|1895.62|1895.32|1895.78|1895.48|1895.9|1895.6|1894.11|1893.81|1272
1692624900000|2023-08-21 13:35:00|1895.74|1895.44|1892.13|1891.83|1896.13|1895.83|1892.04|1891.74|1333
1692625200000|2023-08-21 13:40:00|1892.1|1891.8|1891.45|1891.15|1892.74|1892.36|1890.97|1890.66|1426
1692625500000|2023-08-21 13:45:00|1891.48|1891.18|1890.68|1890.38|1891.58|1891.28|1889.41|1889.11|1438
1692625800000|2023-08-21 13:50:00|1890.67|1890.37|1889.68|1889.38|1890.67|1890.37|1888.97|1888.65|1273
1692626100000|2023-08-21 13:55:00|1889.66|1889.36|1890.25|1889.95|1890.63|1890.33|1888.78|1888.48|1164
1692626400000|2023-08-21 14:00:00|1890.24|1889.94|1890.54|1890.24|1891.47|1891.17|1889.51|1889.21|954
1692626700000|2023-08-21 14:05:00|1890.5|1890.2|1889.64|1889.34|1891.37|1891.02|1889.33|1889.02|954
1692627000000|2023-08-21 14:10:00|1889.65|1889.35|1888.84|1888.54|1890.42|1890.04|1888.78|1888.48|1220
1692627300000|2023-08-21 14:15:00|1888.85|1888.55|1887.75|1887.45|1889.24|1888.94|1887.35|1887.05|1251
1692627600000|2023-08-21 14:20:00|1887.74|1887.44|1888.32|1888.02|1888.53|1888.23|1887.4|1887.1|1143
1692627900000|2023-08-21 14:25:00|1888.43|1888.13|1887.76|1887.46|1888.45|1888.15|1887.14|1886.84|973
1692628200000|2023-08-21 14:30:00|1887.75|1887.45|1886.42|1886.12|1887.89|1887.59|1885.93|1885.63|1070
1692628500000|2023-08-21 14:35:00|1886.41|1886.11|1886.87|1886.57|1887.11|1886.81|1885.5|1885.2|1157
1692628800000|2023-08-21 14:40:00|1886.88|1886.58|1886.61|1886.31|1887.94|1887.52|1886.21|1885.83|954
1692629100000|2023-08-21 14:45:00|1886.56|1886.26|1886.9|1886.6|1887.04|1886.67|1885.46|1885.16|989
1692629400000|2023-08-21 14:50:00|1886.96|1886.66|1886.48|1886.18|1887.29|1886.99|1886.29|1885.87|862
1692629700000|2023-08-21 14:55:00|1886.49|1886.19|1887.06|1886.76|1887.72|1887.35|1886.44|1886.08|831
1692630000000|2023-08-21 15:00:00|1887.05|1886.75|1886.82|1886.52|1887.13|1886.76|1886.09|1885.74|804
1692630300000|2023-08-21 15:05:00|1886.91|1886.41|1888.3|1888|1888.53|1888.23|1886.78|1886.39|682
1692630600000|2023-08-21 15:10:00|1888.31|1888.01|1888.65|1888.15|1889.04|1888.72|1888.29|1887.99|771
1692630900000|2023-08-21 15:15:00|1888.66|1888.16|1889.47|1889.17|1889.92|1889.53|1888.28|1887.91|849
1692631200000|2023-08-21 15:20:00|1889.57|1889.07|1889.69|1889.19|1890.06|1889.69|1889.27|1888.87|704
1692631500000|2023-08-21 15:25:00|1889.68|1889.18|1889.64|1889.34|1889.74|1889.37|1888.81|1888.42|621
1692631800000|2023-08-21 15:30:00|1889.63|1889.33|1889.12|1888.82|1890.06|1889.69|1888.96|1888.58|668
1692632100000|2023-08-21 15:35:00|1889.17|1888.87|1889.54|1889.24|1889.91|1889.51|1889.03|1888.73|559
1692632400000|2023-08-21 15:40:00|1889.55|1889.25|1889.41|1889.11|1889.87|1889.53|1889.07|1888.77|409
1692632700000|2023-08-21 15:45:00|1889.43|1889.13|1889.48|1889.18|1889.99|1889.69|1889.32|1889.02|453
1692633000000|2023-08-21 15:50:00|1889.58|1889.08|1889.61|1889.31|1890.03|1889.64|1889.35|1889.05|546
1692633300000|2023-08-21 15:55:00|1889.62|1889.32|1889.41|1889.11|1889.81|1889.46|1889.34|1888.97|524
1692633600000|2023-08-21 16:00:00|1889.42|1889.12|1889.62|1889.32|1889.82|1889.52|1889.41|1889.07|363
1692633900000|2023-08-21 16:05:00|1889.61|1889.31|1890.06|1889.56|1890.16|1889.76|1889.3|1888.91|545
1692634200000|2023-08-21 16:10:00|1890.07|1889.57|1891.17|1890.67|1891.35|1890.95|1889.87|1889.52|544
1692634500000|2023-08-21 16:15:00|1891.18|1890.68|1891.11|1890.81|1891.36|1891.05|1890.85|1890.47|460
1692634800000|2023-08-21 16:20:00|1891.12|1890.82|1890.82|1890.52|1891.51|1891.13|1890.51|1890.21|459
1692635100000|2023-08-21 16:25:00|1890.83|1890.53|1891.12|1890.82|1891.29|1890.93|1890.6|1890.2|411
1692635400000|2023-08-21 16:30:00|1891.11|1890.81|1890.73|1890.43|1891.3|1890.92|1890.32|1889.94|458
1692635700000|2023-08-21 16:35:00|1890.72|1890.42|1890.22|1889.72|1890.9|1890.53|1890.07|1889.71|503
1692636000000|2023-08-21 16:40:00|1890.21|1889.71|1891.24|1890.94|1891.27|1890.94|1890.08|1889.71|483
1692636300000|2023-08-21 16:45:00|1891.26|1890.96|1892|1891.7|1892.24|1891.84|1891.23|1890.93|551
1692636600000|2023-08-21 16:50:00|1891.99|1891.69|1892.36|1892.06|1892.6|1892.21|1891.8|1891.42|498
1692636900000|2023-08-21 16:55:00|1892.37|1892.07|1892.81|1892.51|1893.43|1893.13|1892.07|1891.76|529
1692637200000|2023-08-21 17:00:00|1892.87|1892.57|1893.52|1893.22|1893.74|1893.37|1892.86|1892.49|670
1692637500000|2023-08-21 17:05:00|1893.53|1893.23|1893.21|1892.71|1893.78|1893.38|1892.76|1892.4|561
1692637800000|2023-08-21 17:10:00|1893.2|1892.7|1893.59|1893.29|1893.92|1893.56|1892.82|1892.48|491
1692638100000|2023-08-21 17:15:00|1893.55|1893.25|1893.3|1893|1893.84|1893.54|1893|1892.63|516
1692638400000|2023-08-21 17:20:00|1893.41|1892.91|1894.31|1894.01|1894.52|1894.19|1893.31|1892.91|512
1692638700000|2023-08-21 17:25:00|1894.36|1894.06|1894.42|1894.12|1894.9|1894.51|1893.91|1893.6|694
1692639000000|2023-08-21 17:30:00|1894.43|1894.13|1894.68|1894.38|1895.08|1894.78|1894.2|1893.8|455
1692639300000|2023-08-21 17:35:00|1894.78|1894.28|1894.86|1894.56|1895.33|1894.94|1894.67|1894.27|384
1692639600000|2023-08-21 17:40:00|1894.96|1894.46|1895.15|1894.85|1895.37|1895|1894.92|1894.46|408
1692639900000|2023-08-21 17:45:00|1895.14|1894.84|1895.58|1895.08|1895.63|1895.24|1894.45|1894.13|472
1692640200000|2023-08-21 17:50:00|1895.48|1895.18|1895.01|1894.71|1895.66|1895.32|1895|1894.61|457
1692640500000|2023-08-21 17:55:00|1895|1894.7|1894.72|1894.22|1895.43|1895.03|1894.32|1893.93|572
1692640800000|2023-08-21 18:00:00|1894.6|1894.3|1894.57|1894.27|1895.04|1894.68|1894.52|1894.22|412
1692641100000|2023-08-21 18:05:00|1894.67|1894.17|1894.59|1894.09|1894.76|1894.39|1894.22|1893.85|487
1692641400000|2023-08-21 18:10:00|1894.58|1894.08|1894.72|1894.22|1894.91|1894.51|1894.48|1894.04|369
1692641700000|2023-08-21 18:15:00|1894.74|1894.24|1894.59|1894.29|1894.98|1894.59|1894.42|1894.04|466
1692642000000|2023-08-21 18:20:00|1894.56|1894.26|1894.67|1894.37|1895.09|1894.75|1894.55|1894.15|506
1692642300000|2023-08-21 18:25:00|1894.65|1894.35|1894.78|1894.48|1895.04|1894.66|1894.41|1894.04|486
1692642600000|2023-08-21 18:30:00|1894.81|1894.51|1894.3|1893.8|1895.13|1894.75|1894.2|1893.8|437
1692642900000|2023-08-21 18:35:00|1894.28|1893.78|1894.92|1894.62|1895.03|1894.66|1894.06|1893.66|495
1692643200000|2023-08-21 18:40:00|1894.95|1894.65|1894.84|1894.54|1895.3|1894.93|1894.79|1894.39|495
1692643500000|2023-08-21 18:45:00|1894.81|1894.51|1894.79|1894.49|1895.08|1894.74|1894.58|1894.27|420
1692643800000|2023-08-21 18:50:00|1894.78|1894.48|1895.05|1894.55|1895.27|1894.96|1894.76|1894.46|347
1692644100000|2023-08-21 18:55:00|1895.04|1894.54|1894.78|1894.48|1895.18|1894.79|1894.66|1894.27|424
1692644400000|2023-08-21 19:00:00|1894.79|1894.49|1895.18|1894.68|1895.46|1895.08|1894.76|1894.46|379
1692644700000|2023-08-21 19:05:00|1895.17|1894.67|1894.77|1894.47|1895.4|1894.99|1894.76|1894.37|297
1692645000000|2023-08-21 19:10:00|1894.86|1894.36|1894.58|1894.28|1894.97|1894.57|1894.48|1894.17|243
1692645300000|2023-08-21 19:15:00|1894.57|1894.27|1894.86|1894.56|1894.98|1894.58|1894.57|1894.18|183
1692645600000|2023-08-21 19:20:00|1894.87|1894.57|1894.97|1894.67|1895|1894.69|1894.66|1894.28|247
1692645900000|2023-08-21 19:25:00|1894.95|1894.65|1894.53|1894.23|1895.08|1894.7|1894.48|1894.1|288
1692646200000|2023-08-21 19:30:00|1894.64|1894.14|1894.66|1894.36|1894.95|1894.56|1894.41|1894.07|284
1692646500000|2023-08-21 19:35:00|1894.67|1894.37|1894.55|1894.25|1894.95|1894.56|1894.48|1894.14|294
1692646800000|2023-08-21 19:40:00|1894.54|1894.24|1894.65|1894.15|1894.95|1894.56|1894.44|1894.08|291
1692647100000|2023-08-21 19:45:00|1894.64|1894.34|1894.69|1894.39|1894.9|1894.51|1894.58|1894.18|240
1692647400000|2023-08-21 19:50:00|1894.61|1894.31|1894.75|1894.45|1895.01|1894.66|1894.59|1894.21|366
1692647700000|2023-08-21 19:55:00|1894.74|1894.44|1894.51|1894.21|1894.89|1894.53|1894.44|1894.13|511
1692648000000|2023-08-21 20:00:00|1894.52|1894.22|1894.69|1894.39|1895.02|1894.61|1894.5|1894.18|237
1692648300000|2023-08-21 20:05:00|1894.79|1894.29|1894.68|1894.18|1894.81|1894.38|1894.46|1894.06|186
1692648600000|2023-08-21 20:10:00|1894.67|1894.17|1894.66|1894.36|1894.8|1894.4|1894.54|1894.14|227
1692648900000|2023-08-21 20:15:00|1894.76|1894.26|1894.76|1894.46|1894.91|1894.52|1894.63|1894.25|97
1692649200000|2023-08-21 20:20:00|1894.77|1894.47|1894.95|1894.65|1895.09|1894.68|1894.77|1894.36|199
1692649500000|2023-08-21 20:25:00|1894.94|1894.64|1894.86|1894.36|1894.97|1894.67|1894.7|1894.27|111
1692649800000|2023-08-21 20:30:00|1894.85|1894.35|1894.75|1894.45|1894.98|1894.56|1894.71|1894.3|132
1692650100000|2023-08-21 20:35:00|1894.8|1894.5|1894.84|1894.54|1894.97|1894.57|1894.73|1894.32|121
1692650400000|2023-08-21 20:40:00|1894.94|1894.44|1894.95|1894.45|1894.98|1894.56|1894.68|1894.33|128
1692650700000|2023-08-21 20:45:00|1894.94|1894.44|1894.95|1894.45|1895.06|1894.62|1894.82|1894.36|77
1692651000000|2023-08-21 20:50:00|1894.92|1894.42|1894.91|1894.41|1895.06|1894.65|1894.84|1894.41|78
1692651300000|2023-08-21 20:55:00|1894.92|1894.42|1895.05|1894.55|1895.24|1894.74|1894.69|1894.19|154
1692655200000|2023-08-21 22:00:00|1894.79|1894.29|1894.95|1894.45|1895.17|1894.67|1894.49|1893.99|145
1692655500000|2023-08-21 22:05:00|1894.93|1894.43|1895.2|1894.7|1895.21|1894.82|1894.72|1894.22|85
1692655800000|2023-08-21 22:10:00|1895.21|1894.71|1895.22|1894.72|1895.37|1894.87|1894.99|1894.52|122
1692656100000|2023-08-21 22:15:00|1895.28|1894.78|1895.3|1894.8|1895.58|1895.08|1895.21|1894.71|71
1692656400000|2023-08-21 22:20:00|1895.32|1894.82|1895.02|1894.52|1895.32|1894.93|1894.92|1894.51|59
1692656700000|2023-08-21 22:25:00|1894.93|1894.63|1895.14|1894.84|1895.25|1894.84|1894.93|1894.51|41
1692657000000|2023-08-21 22:30:00|1895.24|1894.74|1895.17|1894.67|1895.25|1894.86|1894.93|1894.52|51
1692657300000|2023-08-21 22:35:00|1895.05|1894.75|1895.26|1894.76|1895.27|1894.84|1894.84|1894.43|84
1692657600000|2023-08-21 22:40:00|1895.37|1894.87|1895.5|1895|1895.51|1895.01|1895.21|1894.71|131
1692657900000|2023-08-21 22:45:00|1895.48|1894.98|1895.16|1894.86|1895.48|1894.98|1895.16|1894.75|66
1692658200000|2023-08-21 22:50:00|1895.28|1894.78|1895.27|1894.97|1895.4|1894.97|1895.26|1894.76|87
1692658500000|2023-08-21 22:55:00|1895.36|1894.86|1895.25|1894.95|1895.37|1894.97|1895.25|1894.81|46
1692658800000|2023-08-21 23:00:00|1895.4|1894.9|1896.15|1895.65|1896.36|1895.94|1895.35|1894.85|331
1692659100000|2023-08-21 23:05:00|1896.17|1895.67|1896.24|1895.74|1896.24|1895.83|1895.97|1895.52|92
1692659400000|2023-08-21 23:10:00|1896.22|1895.72|1895.87|1895.37|1896.23|1895.83|1895.74|1895.34|131
1692659700000|2023-08-21 23:15:00|1895.86|1895.36|1895.83|1895.53|1895.96|1895.57|1895.68|1895.25|67
1692660000000|2023-08-21 23:20:00|1895.85|1895.55|1895.94|1895.44|1896.12|1895.74|1895.83|1895.43|113
1692660300000|2023-08-21 23:25:00|1895.92|1895.42|1895.76|1895.26|1895.93|1895.46|1895.57|1895.17|93
1692660600000|2023-08-21 23:30:00|1895.77|1895.27|1895.8|1895.5|1895.91|1895.53|1895.73|1895.27|87
1692660900000|2023-08-21 23:35:00|1895.92|1895.42|1895.91|1895.41|1896.25|1895.84|1895.23|1894.92|259
1692661200000|2023-08-21 23:40:00|1895.92|1895.42|1895.72|1895.22|1896.06|1895.63|1895.6|1895.2|211
1692661500000|2023-08-21 23:45:00|1895.73|1895.23|1895.38|1894.88|1895.88|1895.5|1895.28|1894.88|282
1692661800000|2023-08-21 23:50:00|1895.43|1894.93|1895.2|1894.7|1895.51|1895.11|1895|1894.6|284
1692662100000|2023-08-21 23:55:00|1895.19|1894.69|1894.91|1894.61|1895.45|1895.07|1894.85|1894.43|288
1692662400000|2023-08-22 00:00:00|1894.89|1894.59|1894.3|1893.8|1895.12|1894.7|1894.09|1893.69|449
1692662700000|2023-08-22 00:05:00|1894.31|1893.81|1894.53|1894.03|1894.78|1894.3|1893.97|1893.47|482
1692663000000|2023-08-22 00:10:00|1894.52|1894.02|1894.42|1893.92|1894.8|1894.41|1894.34|1893.91|266
1692663300000|2023-08-22 00:15:00|1894.33|1894.03|1894.88|1894.38|1894.91|1894.5|1894.33|1894.03|390
1692663600000|2023-08-22 00:20:00|1894.78|1894.48|1895.04|1894.54|1895.2|1894.82|1894.74|1894.37|322
1692663900000|2023-08-22 00:25:00|1895.03|1894.53|1894.95|1894.45|1895.07|1894.77|1894.75|1894.34|272
1692664200000|2023-08-22 00:30:00|1894.81|1894.51|1895.47|1894.97|1895.48|1895.09|1894.74|1894.36|325
1692664500000|2023-08-22 00:35:00|1895.38|1895.08|1895.35|1895.05|1895.67|1895.27|1895.17|1894.8|244
1692664800000|2023-08-22 00:40:00|1895.4|1895.1|1895.54|1895.24|1895.63|1895.24|1895.24|1894.91|245
1692665100000|2023-08-22 00:45:00|1895.65|1895.15|1895.55|1895.25|1895.74|1895.39|1895.37|1894.99|276
1692665400000|2023-08-22 00:50:00|1895.64|1895.14|1895.58|1895.28|1895.78|1895.39|1895.48|1895.09|211
1692665700000|2023-08-22 00:55:00|1895.68|1895.18|1895.7|1895.4|1896.04|1895.72|1895.56|1895.17|262
1692666000000|2023-08-22 01:00:00|1895.72|1895.42|1896.53|1896.03|1896.78|1896.4|1895.52|1895.13|595
1692666300000|2023-08-22 01:05:00|1896.52|1896.02|1895.34|1895.04|1896.6|1896.21|1895.03|1894.63|491
1692666600000|2023-08-22 01:10:00|1895.33|1895.03|1895.21|1894.71|1895.73|1895.34|1895.09|1894.7|364
1692666900000|2023-08-22 01:15:00|1895.2|1894.7|1895.53|1895.03|1895.78|1895.38|1895.02|1894.64|478
1692667200000|2023-08-22 01:20:00|1895.54|1895.04|1896.7|1896.2|1896.95|1896.55|1895.33|1894.93|548
1692667500000|2023-08-22 01:25:00|1896.69|1896.19|1896.69|1896.19|1897.23|1896.84|1896.39|1895.94|612
1692667800000|2023-08-22 01:30:00|1896.66|1896.16|1897.01|1896.51|1897.61|1897.21|1896.5|1896.16|676
1692668100000|2023-08-22 01:35:00|1897.03|1896.53|1896.05|1895.75|1897.04|1896.66|1895.58|1895.16|552
1692668400000|2023-08-22 01:40:00|1896.15|1895.65|1895.71|1895.41|1896.32|1896.02|1895.38|1895.04|664
1692668700000|2023-08-22 01:45:00|1895.7|1895.4|1895.88|1895.58|1896.68|1896.31|1895.7|1895.31|676
1692669000000|2023-08-22 01:50:00|1895.86|1895.56|1895.2|1894.7|1895.99|1895.58|1894.52|1894.13|628
1692669300000|2023-08-22 01:55:00|1895.22|1894.72|1895.42|1894.92|1895.65|1895.34|1895.02|1894.66|562
1692669600000|2023-08-22 02:00:00|1895.41|1894.91|1895.63|1895.33|1896.06|1895.68|1895.12|1894.73|662
1692669900000|2023-08-22 02:05:00|1895.64|1895.34|1895.97|1895.67|1896.35|1895.96|1895.64|1895.29|541
1692670200000|2023-08-22 02:10:00|1896.07|1895.57|1895.96|1895.66|1896.34|1895.95|1895.75|1895.34|581
1692670500000|2023-08-22 02:15:00|1896|1895.7|1896.96|1896.66|1897.46|1897.07|1895.97|1895.58|607
1692670800000|2023-08-22 02:20:00|1896.93|1896.63|1896.7|1896.4|1897.65|1897.25|1896.47|1896.08|478
1692671100000|2023-08-22 02:25:00|1896.8|1896.3|1896.56|1896.06|1897.22|1896.81|1896.46|1896.03|400
1692671400000|2023-08-22 02:30:00|1896.51|1896.01|1896.03|1895.73|1896.59|1896.17|1895.88|1895.51|588
1692671700000|2023-08-22 02:35:00|1895.99|1895.69|1895.27|1894.77|1896.12|1895.73|1894.77|1894.41|666
1692672000000|2023-08-22 02:40:00|1895.26|1894.76|1895.18|1894.88|1895.28|1894.92|1894.7|1894.39|464
1692672300000|2023-08-22 02:45:00|1895.17|1894.87|1895.18|1894.68|1895.38|1895.03|1894.75|1894.36|541
1692672600000|2023-08-22 02:50:00|1895.17|1894.67|1895.28|1894.98|1895.47|1895.09|1894.85|1894.46|512
1692672900000|2023-08-22 02:55:00|1895.37|1894.87|1894.66|1894.36|1895.42|1895.04|1894.64|1894.24|404
1692673200000|2023-08-22 03:00:00|1894.65|1894.35|1895.14|1894.64|1895.26|1894.84|1894.41|1894.03|472
1692673500000|2023-08-22 03:05:00|1895.19|1894.69|1895.63|1895.33|1895.79|1895.39|1895.03|1894.6|428
1692673800000|2023-08-22 03:10:00|1895.64|1895.34|1896.19|1895.89|1896.54|1896.19|1895.62|1895.19|581
1692674100000|2023-08-22 03:15:00|1896.29|1895.79|1896.75|1896.25|1897.11|1896.77|1896.28|1895.78|605
1692674400000|2023-08-22 03:20:00|1896.76|1896.26|1896.47|1896.17|1896.86|1896.47|1896.33|1895.94|413
1692674700000|2023-08-22 03:25:00|1896.46|1896.16|1897.08|1896.58|1897.51|1897.13|1896.31|1895.92|593
1692675000000|2023-08-22 03:30:00|1897.09|1896.59|1896.25|1895.75|1897.12|1896.62|1896.12|1895.65|373
1692675300000|2023-08-22 03:35:00|1896.24|1895.74|1896.24|1895.74|1896.41|1895.98|1895.98|1895.58|304
1692675600000|2023-08-22 03:40:00|1896.23|1895.73|1896.52|1896.02|1896.66|1896.24|1896.15|1895.65|277
1692675900000|2023-08-22 03:45:00|1896.51|1896.01|1896.25|1895.95|1896.76|1896.34|1896.18|1895.81|260
1692676200000|2023-08-22 03:50:00|1896.26|1895.96|1896.25|1895.75|1896.48|1896.18|1896.07|1895.68|295
1692676500000|2023-08-22 03:55:00|1896.26|1895.76|1896.33|1896.03|1896.48|1896.08|1896.16|1895.73|260
1692676800000|2023-08-22 04:00:00|1896.29|1895.99|1896.34|1896.04|1896.62|1896.25|1896.29|1895.89|202
1692677100000|2023-08-22 04:05:00|1896.32|1896.02|1896.41|1895.91|1896.64|1896.25|1896.25|1895.86|160
1692677400000|2023-08-22 04:10:00|1896.42|1895.92|1896.4|1896.1|1896.48|1896.11|1896.23|1895.83|149
1692677700000|2023-08-22 04:15:00|1896.41|1896.11|1896.44|1895.94|1896.55|1896.17|1896.18|1895.82|196
1692678000000|2023-08-22 04:20:00|1896.46|1895.96|1896.47|1895.97|1896.7|1896.29|1896.28|1895.91|150
1692678300000|2023-08-22 04:25:00|1896.38|1896.08|1896.39|1895.89|1896.49|1896.12|1896.2|1895.81|153
1692678600000|2023-08-22 04:30:00|1896.35|1895.85|1896.14|1895.84|1896.39|1895.99|1896.07|1895.69|158
1692678900000|2023-08-22 04:35:00|1896.15|1895.85|1895.94|1895.44|1896.58|1896.22|1895.84|1895.44|231
1692679200000|2023-08-22 04:40:00|1895.95|1895.45|1896.04|1895.54|1896.14|1895.74|1895.8|1895.41|160
1692679500000|2023-08-22 04:45:00|1896.03|1895.53|1895.45|1895.15|1896.06|1895.66|1895.06|1894.66|336
1692679800000|2023-08-22 04:50:00|1895.55|1895.05|1894.98|1894.48|1895.62|1895.17|1894.84|1894.47|450
1692680100000|2023-08-22 04:55:00|1894.89|1894.59|1894.31|1893.81|1895.09|1894.71|1894.15|1893.66|333
1692680400000|2023-08-22 05:00:00|1894.27|1893.77|1894.99|1894.49|1895.01|1894.6|1894.15|1893.73|348
1692680700000|2023-08-22 05:05:00|1894.9|1894.6|1894.82|1894.32|1895.69|1895.29|1894.63|1894.21|446
1692681000000|2023-08-22 05:10:00|1894.73|1894.43|1896.13|1895.83|1896.26|1895.86|1894.62|1894.21|481
1692681300000|2023-08-22 05:15:00|1896.26|1895.76|1896.11|1895.61|1896.77|1896.38|1895.9|1895.46|447
1692681600000|2023-08-22 05:20:00|1895.99|1895.69|1896.26|1895.76|1896.39|1895.98|1895.92|1895.53|305
1692681900000|2023-08-22 05:25:00|1896.27|1895.77|1896.41|1896.11|1896.54|1896.21|1895.95|1895.57|331
1692682200000|2023-08-22 05:30:00|1896.49|1895.99|1895.36|1894.86|1896.49|1896.09|1895.19|1894.77|500
1692682500000|2023-08-22 05:35:00|1895.37|1894.87|1895.77|1895.47|1896.14|1895.77|1895.09|1894.76|614
1692682800000|2023-08-22 05:40:00|1895.87|1895.37|1896.65|1896.15|1896.65|1896.28|1895.62|1895.29|535
1692683100000|2023-08-22 05:45:00|1896.66|1896.16|1896.56|1896.06|1896.66|1896.21|1895.97|1895.62|398
1692683400000|2023-08-22 05:50:00|1896.57|1896.07|1895.96|1895.66|1896.57|1896.24|1895.93|1895.54|348
1692683700000|2023-08-22 05:55:00|1896.06|1895.56|1895.73|1895.23|1896.06|1895.68|1895.44|1895.06|398
1692684000000|2023-08-22 06:00:00|1895.64|1895.34|1896.05|1895.55|1896.69|1896.26|1895.36|1894.94|659
1692684300000|2023-08-22 06:05:00|1896.06|1895.56|1896.68|1896.38|1896.93|1896.52|1895.85|1895.46|602
1692684600000|2023-08-22 06:10:00|1896.8|1896.3|1898.29|1897.99|1898.49|1898.19|1896.62|1896.3|789
1692684900000|2023-08-22 06:15:00|1898.28|1897.98|1898.72|1898.22|1898.72|1898.32|1897.83|1897.45|811
1692685200000|2023-08-22 06:20:00|1898.64|1898.34|1899.69|1899.39|1899.99|1899.62|1898.64|1898.34|921
1692685500000|2023-08-22 06:25:00|1899.68|1899.38|1900.16|1899.86|1900.54|1900.16|1899.67|1899.27|840
1692685800000|2023-08-22 06:30:00|1900.15|1899.85|1899.6|1899.3|1900.61|1900.21|1899.55|1899.16|800
1692686100000|2023-08-22 06:35:00|1899.65|1899.35|1899.52|1899.22|1899.95|1899.56|1899.27|1898.87|680
1692686400000|2023-08-22 06:40:00|1899.53|1899.23|1899.1|1898.6|1899.77|1899.38|1898.43|1898.01|688
1692686700000|2023-08-22 06:45:00|1899.11|1898.61|1898.37|1897.87|1899.19|1898.78|1898.21|1897.81|637
1692687000000|2023-08-22 06:50:00|1898.35|1897.85|1898.6|1898.1|1898.69|1898.29|1897.88|1897.51|496
1692687300000|2023-08-22 06:55:00|1898.61|1898.11|1899.1|1898.8|1899.35|1898.95|1898.48|1898.11|707
1692687600000|2023-08-22 07:00:00|1899.12|1898.82|1898.89|1898.59|1899.19|1898.89|1898.29|1897.95|767
1692687900000|2023-08-22 07:05:00|1898.88|1898.58|1899.64|1899.14|1899.64|1899.32|1898.68|1898.28|716
1692688200000|2023-08-22 07:10:00|1899.55|1899.25|1899.31|1899.01|1899.93|1899.54|1899.2|1898.71|642
1692688500000|2023-08-22 07:15:00|1899.32|1899.02|1900.14|1899.84|1900.23|1899.9|1899.13|1898.73|590
1692688800000|2023-08-22 07:20:00|1900.16|1899.86|1900.36|1900.06|1900.51|1900.13|1899.83|1899.44|662
1692689100000|2023-08-22 07:25:00|1900.46|1899.96|1900.76|1900.46|1901.14|1900.74|1900.14|1899.77|665
1692689400000|2023-08-22 07:30:00|1900.79|1900.49|1900.41|1900.11|1901.03|1900.67|1900.17|1899.78|567
1692689700000|2023-08-22 07:35:00|1900.42|1900.12|1900.71|1900.41|1900.72|1900.41|1900.06|1899.75|516
1692690000000|2023-08-22 07:40:00|1900.7|1900.4|1901.46|1901.16|1901.55|1901.16|1900.52|1900.22|610
1692690300000|2023-08-22 07:45:00|1901.45|1901.15|1901.39|1901.09|1902.21|1901.84|1901.03|1900.73|684
1692690600000|2023-08-22 07:50:00|1901.38|1901.08|1901.16|1900.86|1901.8|1901.43|1900.62|1900.26|500
1692690900000|2023-08-22 07:55:00|1901.26|1900.76|1901.82|1901.32|1901.84|1901.46|1901.09|1900.76|503
1692691200000|2023-08-22 08:00:00|1901.8|1901.5|1902.28|1901.98|1902.45|1902.05|1901.72|1901.31|672
1692691500000|2023-08-22 08:05:00|1902.29|1901.99|1901.47|1901.17|1902.47|1902.17|1901.36|1901.06|684
1692691800000|2023-08-22 08:10:00|1901.48|1901.18|1900.78|1900.48|1901.71|1901.35|1900.75|1900.43|501
1692692100000|2023-08-22 08:15:00|1900.76|1900.46|1900.11|1899.61|1900.87|1900.57|1899.96|1899.6|526
1692692400000|2023-08-22 08:20:00|1900.02|1899.72|1899.11|1898.81|1900.29|1899.89|1898.82|1898.45|849
1692692700000|2023-08-22 08:25:00|1899.08|1898.78|1899.15|1898.85|1899.65|1899.26|1898.99|1898.66|629
1692693000000|2023-08-22 08:30:00|1899.13|1898.83|1898.92|1898.62|1899.4|1899.01|1898.62|1898.32|613
1692693300000|2023-08-22 08:35:00|1898.98|1898.68|1899.84|1899.54|1899.89|1899.55|1898.74|1898.4|590
1692693600000|2023-08-22 08:40:00|1899.85|1899.55|1899.63|1899.33|1900.15|1899.78|1899.54|1899.18|464
1692693900000|2023-08-22 08:45:00|1899.64|1899.34|1899.37|1899.07|1900.26|1899.96|1899.18|1898.82|461
1692694200000|2023-08-22 08:50:00|1899.46|1898.96|1899.61|1899.31|1900.15|1899.75|1899.28|1898.87|399
1692694500000|2023-08-22 08:55:00|1899.59|1899.29|1900.18|1899.88|1900.42|1900.03|1899.45|1899.09|445
1692694800000|2023-08-22 09:00:00|1900.17|1899.87|1899.87|1899.57|1900.35|1899.96|1899.65|1899.24|476
1692695100000|2023-08-22 09:05:00|1899.85|1899.55|1900.19|1899.89|1900.37|1900.04|1899.8|1899.43|409
1692695400000|2023-08-22 09:10:00|1900.17|1899.87|1900.4|1900.1|1900.9|1900.6|1900.15|1899.77|499
1692695700000|2023-08-22 09:15:00|1900.43|1900.13|1901.45|1901.15|1901.59|1901.29|1900.35|1900.05|511
1692696000000|2023-08-22 09:20:00|1901.44|1901.14|1901.14|1900.84|1901.48|1901.14|1900.66|1900.26|577
1692696300000|2023-08-22 09:25:00|1901.16|1900.86|1900.86|1900.56|1901.22|1900.86|1900.7|1900.33|408
1692696600000|2023-08-22 09:30:00|1900.96|1900.46|1901.79|1901.49|1902.01|1901.59|1900.54|1900.16|647
1692696900000|2023-08-22 09:35:00|1901.8|1901.5|1902.15|1901.85|1902.29|1901.91|1901.78|1901.36|464
1692697200000|2023-08-22 09:40:00|1902.14|1901.84|1902.65|1902.15|1902.83|1902.53|1902.1|1901.7|595
1692697500000|2023-08-22 09:45:00|1902.55|1902.25|1903.12|1902.82|1903.23|1902.87|1902.55|1902.25|514
1692697800000|2023-08-22 09:50:00|1903.09|1902.79|1903.28|1902.78|1903.46|1903.06|1902.85|1902.47|582
1692698100000|2023-08-22 09:55:00|1903.29|1902.79|1903|1902.7|1903.94|1903.64|1902.83|1902.46|623
1692698400000|2023-08-22 10:00:00|1903.01|1902.71|1903.09|1902.79|1903.28|1902.88|1902.65|1902.3|515
1692698700000|2023-08-22 10:05:00|1903.1|1902.8|1903.98|1903.68|1904.11|1903.73|1903.1|1902.74|559
1692699000000|2023-08-22 10:10:00|1903.92|1903.62|1903.74|1903.44|1904.34|1903.99|1903.6|1903.3|545
1692699300000|2023-08-22 10:15:00|1903.76|1903.46|1904.24|1903.94|1904.43|1904.05|1903.62|1903.23|593
1692699600000|2023-08-22 10:20:00|1904.23|1903.93|1903.9|1903.4|1904.68|1904.38|1903.67|1903.28|625
1692699900000|2023-08-22 10:25:00|1903.89|1903.39|1902.44|1902.14|1903.9|1903.5|1902.12|1901.71|556
1692700200000|2023-08-22 10:30:00|1902.4|1902.1|1902.79|1902.49|1903.28|1902.95|1902.34|1902.04|427
1692700500000|2023-08-22 10:35:00|1902.77|1902.47|1903.66|1903.36|1903.78|1903.44|1902.77|1902.38|421
1692700800000|2023-08-22 10:40:00|1903.64|1903.34|1903|1902.7|1903.77|1903.37|1902.99|1902.6|506
1692701100000|2023-08-22 10:45:00|1903.01|1902.71|1902.47|1902.17|1903.2|1902.83|1902.23|1901.8|553
1692701400000|2023-08-22 10:50:00|1902.4|1902.1|1902.5|1902.2|1902.72|1902.37|1902.15|1901.74|540
1692701700000|2023-08-22 10:55:00|1902.51|1902.21|1902.18|1901.88|1902.87|1902.49|1902.18|1901.87|569
1692702000000|2023-08-22 11:00:00|1902.28|1901.78|1902.54|1902.24|1902.92|1902.56|1901.71|1901.31|482
1692702300000|2023-08-22 11:05:00|1902.64|1902.14|1901.82|1901.52|1902.93|1902.55|1901.72|1901.36|431
1692702600000|2023-08-22 11:10:00|1901.81|1901.51|1902.32|1902.02|1902.86|1902.45|1901.77|1901.41|476
1692702900000|2023-08-22 11:15:00|1902.34|1902.04|1902.98|1902.68|1903.43|1903.05|1902.31|1901.93|531
1692703200000|2023-08-22 11:20:00|1902.97|1902.67|1903.14|1902.84|1903.39|1902.98|1902.95|1902.55|395
1692703500000|2023-08-22 11:25:00|1903.15|1902.85|1902.2|1901.7|1903.28|1902.92|1902.06|1901.7|454
1692703800000|2023-08-22 11:30:00|1902.18|1901.68|1902.4|1901.9|1903.02|1902.62|1902.01|1901.66|555
1692704100000|2023-08-22 11:35:00|1902.38|1901.88|1902.22|1901.92|1902.7|1902.38|1902.16|1901.76|506
1692704400000|2023-08-22 11:40:00|1902.21|1901.91|1902.77|1902.47|1902.85|1902.47|1902.09|1901.7|456
1692704700000|2023-08-22 11:45:00|1902.76|1902.46|1903.37|1903.07|1903.7|1903.32|1902.75|1902.44|529
1692705000000|2023-08-22 11:50:00|1903.35|1903.05|1902.86|1902.56|1903.47|1903.08|1902.56|1902.17|480
1692705300000|2023-08-22 11:55:00|1902.87|1902.57|1902.46|1901.96|1903.05|1902.66|1902.37|1901.96|534
1692705600000|2023-08-22 12:00:00|1902.47|1901.97|1902.57|1902.07|1903.09|1902.68|1902.26|1901.89|629
1692705900000|2023-08-22 12:05:00|1902.51|1902.21|1903.02|1902.52|1903.46|1903.12|1902.02|1901.64|624
1692706200000|2023-08-22 12:10:00|1902.93|1902.63|1902.82|1902.52|1903.71|1903.32|1902.65|1902.28|636
1692706500000|2023-08-22 12:15:00|1902.76|1902.46|1901.81|1901.51|1903.51|1903.11|1901.56|1901.19|630
1692706800000|2023-08-22 12:20:00|1901.74|1901.44|1900.7|1900.4|1902.48|1902.17|1899.99|1899.58|1065
1692707100000|2023-08-22 12:25:00|1900.69|1900.39|1900.35|1899.85|1900.93|1900.63|1899.36|1899.06|946
1692707400000|2023-08-22 12:30:00|1900.26|1899.96|1900.01|1899.71|1901.63|1901.26|1899.89|1899.56|1049
1692707700000|2023-08-22 12:35:00|1900|1899.7|1899.03|1898.73|1900.8|1900.39|1898.89|1898.49|1014
1692708000000|2023-08-22 12:40:00|1898.99|1898.69|1897.22|1896.92|1899.18|1898.88|1897.1|1896.78|1044
1692708300000|2023-08-22 12:45:00|1897.17|1896.87|1898.46|1897.96|1898.6|1898.21|1896.52|1896.13|966
1692708600000|2023-08-22 12:50:00|1898.42|1897.92|1897.1|1896.8|1898.42|1898.12|1896.69|1896.37|885
1692708900000|2023-08-22 12:55:00|1896.92|1896.62|1897.56|1897.26|1898.29|1897.99|1896.51|1896.09|937
1692709200000|2023-08-22 13:00:00|1897.6|1897.3|1896.56|1896.26|1897.62|1897.3|1895.85|1895.5|1244
1692709500000|2023-08-22 13:05:00|1896.57|1896.27|1897.54|1897.24|1897.64|1897.34|1896.46|1896.07|956
1692709800000|2023-08-22 13:10:00|1897.63|1897.33|1896.42|1895.92|1897.81|1897.51|1896.01|1895.65|971
1692710100000|2023-08-22 13:15:00|1896.41|1895.91|1895.4|1895.1|1896.67|1896.35|1895.31|1894.99|831
1692710400000|2023-08-22 13:20:00|1895.39|1895.09|1895.15|1894.85|1896.61|1896.19|1895.05|1894.71|866
1692710700000|2023-08-22 13:25:00|1895.2|1894.9|1894.83|1894.53|1895.4|1895.1|1894.17|1893.87|1096
1692711000000|2023-08-22 13:30:00|1894.89|1894.39|1894.34|1894.04|1895.01|1894.62|1893.23|1892.9|1311
1692711300000|2023-08-22 13:35:00|1894.37|1894.07|1893.98|1893.68|1894.75|1894.25|1893.04|1892.62|1213
1692711600000|2023-08-22 13:40:00|1893.97|1893.67|1893.75|1893.45|1894.37|1894.07|1893.09|1892.79|1190
1692711900000|2023-08-22 13:45:00|1893.78|1893.48|1892.71|1892.41|1894.58|1894.24|1892.65|1892.33|1203
1692712200000|2023-08-22 13:50:00|1892.67|1892.37|1890.17|1889.87|1892.97|1892.56|1890.06|1889.65|1364
1692712500000|2023-08-22 13:55:00|1890.16|1889.86|1890.72|1890.22|1891.07|1890.64|1889.35|1888.97|1208
1692712800000|2023-08-22 14:00:00|1890.71|1890.21|1893.45|1892.95|1893.57|1893.24|1890.43|1889.93|1358
1692713100000|2023-08-22 14:05:00|1893.43|1892.93|1892.94|1892.44|1893.73|1893.43|1892.09|1891.6|1012
1692713400000|2023-08-22 14:10:00|1892.95|1892.45|1894.69|1894.19|1895.03|1894.62|1892.32|1891.95|1063
1692713700000|2023-08-22 14:15:00|1894.55|1894.25|1894.02|1893.52|1895.22|1894.82|1893.72|1893.34|997
1692714000000|2023-08-22 14:20:00|1894.01|1893.51|1893.65|1893.35|1894.33|1893.98|1893.05|1892.66|934
1692714300000|2023-08-22 14:25:00|1893.64|1893.34|1892.09|1891.79|1893.92|1893.62|1891.89|1891.51|956
1692714600000|2023-08-22 14:30:00|1892.1|1891.8|1891.69|1891.39|1892.68|1892.26|1891.25|1890.92|1053
1692714900000|2023-08-22 14:35:00|1891.76|1891.46|1892.14|1891.84|1892.86|1892.46|1891.57|1891.27|952
1692715200000|2023-08-22 14:40:00|1892.15|1891.85|1893.95|1893.65|1894.14|1893.75|1892.06|1891.7|977
1692715500000|2023-08-22 14:45:00|1893.99|1893.69|1895.21|1894.91|1895.36|1895.06|1893.8|1893.4|939
1692715800000|2023-08-22 14:50:00|1895.2|1894.9|1895.63|1895.33|1895.93|1895.55|1894.67|1894.34|902
1692716100000|2023-08-22 14:55:00|1895.61|1895.31|1895.36|1895.06|1896.08|1895.77|1895.2|1894.84|862
1692716400000|2023-08-22 15:00:00|1895.37|1895.07|1896.26|1895.96|1896.52|1896.17|1895.28|1894.9|798
1692716700000|2023-08-22 15:05:00|1896.33|1896.03|1897.89|1897.59|1898.13|1897.75|1896.02|1895.61|914
1692717000000|2023-08-22 15:10:00|1897.88|1897.58|1896.88|1896.58|1898.1|1897.72|1896.87|1896.57|886
1692717300000|2023-08-22 15:15:00|1896.87|1896.57|1896.41|1896.11|1897.35|1896.96|1896.24|1895.84|730
1692717600000|2023-08-22 15:20:00|1896.4|1896.1|1896.8|1896.5|1896.88|1896.5|1896.07|1895.68|621
1692717900000|2023-08-22 15:25:00|1896.81|1896.51|1897.11|1896.61|1897.5|1897.17|1896.81|1896.51|685
1692718200000|2023-08-22 15:30:00|1897.12|1896.62|1898.04|1897.74|1898.26|1897.86|1896.81|1896.47|567
1692718500000|2023-08-22 15:35:00|1898.06|1897.76|1898.51|1898.21|1898.57|1898.27|1897.65|1897.35|694
1692718800000|2023-08-22 15:40:00|1898.6|1898.1|1898.23|1897.73|1898.81|1898.43|1897.82|1897.41|736
1692719100000|2023-08-22 15:45:00|1898.14|1897.84|1898.83|1898.53|1899.14|1898.8|1897.96|1897.63|728
1692719400000|2023-08-22 15:50:00|1898.84|1898.54|1898.5|1898.2|1899.44|1899.03|1898.38|1898.08|814
1692719700000|2023-08-22 15:55:00|1898.49|1898.19|1898.04|1897.74|1898.78|1898.38|1897.93|1897.57|577
1692720000000|2023-08-22 16:00:00|1898.08|1897.78|1899.19|1898.69|1899.2|1898.85|1898.08|1897.76|610
1692720300000|2023-08-22 16:05:00|1899.09|1898.79|1898.45|1898.15|1899.16|1898.79|1898.28|1897.88|469
1692720600000|2023-08-22 16:10:00|1898.47|1898.17|1898.54|1898.04|1898.71|1898.27|1898.18|1897.8|588
1692720900000|2023-08-22 16:15:00|1898.53|1898.03|1898|1897.7|1898.8|1898.47|1897.7|1897.3|506
1692721200000|2023-08-22 16:20:00|1898.12|1897.62|1898.68|1898.18|1898.71|1898.31|1897.61|1897.21|488
1692721500000|2023-08-22 16:25:00|1898.69|1898.19|1898.19|1897.69|1898.78|1898.39|1897.69|1897.3|494
1692721800000|2023-08-22 16:30:00|1898.2|1897.7|1897.78|1897.28|1898.2|1897.8|1897.49|1897.16|358
1692722100000|2023-08-22 16:35:00|1897.67|1897.37|1897.98|1897.68|1898.07|1897.71|1897.35|1896.95|294
1692722400000|2023-08-22 16:40:00|1897.99|1897.69|1897.68|1897.38|1898.07|1897.69|1897.47|1897.1|321
1692722700000|2023-08-22 16:45:00|1897.67|1897.37|1897.38|1897.08|1897.78|1897.38|1897|1896.7|272
1692723000000|2023-08-22 16:50:00|1897.37|1897.07|1897.49|1897.19|1897.49|1897.19|1897.16|1896.86|270
1692723300000|2023-08-22 16:55:00|1897.48|1897.18|1897.54|1897.24|1897.64|1897.32|1897.16|1896.83|336
1692723600000|2023-08-22 17:00:00|1897.55|1897.25|1898|1897.7|1898.09|1897.79|1897.16|1896.8|457
1692723900000|2023-08-22 17:05:00|1897.99|1897.69|1898.17|1897.87|1898.31|1897.9|1897.6|1897.27|331
1692724200000|2023-08-22 17:10:00|1898.18|1897.88|1897.78|1897.48|1898.23|1897.93|1897.66|1897.3|349
1692724500000|2023-08-22 17:15:00|1897.79|1897.49|1897.21|1896.91|1897.8|1897.49|1897.2|1896.83|396
1692724800000|2023-08-22 17:20:00|1897.23|1896.93|1897.31|1897.01|1897.6|1897.22|1897.2|1896.86|417
1692725100000|2023-08-22 17:25:00|1897.32|1897.02|1897.22|1896.92|1898.17|1897.78|1897.19|1896.81|532
1692725400000|2023-08-22 17:30:00|1897.33|1897.03|1898.01|1897.71|1898.43|1898.03|1897.28|1896.92|389
1692725700000|2023-08-22 17:35:00|1898.02|1897.72|1897.85|1897.55|1898.13|1897.73|1897.42|1897.12|286
1692726000000|2023-08-22 17:40:00|1897.84|1897.54|1897.57|1897.07|1897.9|1897.6|1897.41|1897.01|376
1692726300000|2023-08-22 17:45:00|1897.56|1897.06|1897.94|1897.64|1898.19|1897.82|1897.47|1897.06|396
1692726600000|2023-08-22 17:50:00|1897.97|1897.67|1898.2|1897.9|1898.34|1897.98|1897.48|1897.18|376
1692726900000|2023-08-22 17:55:00|1898.21|1897.91|1897.93|1897.63|1898.62|1898.32|1897.77|1897.4|312
1692727200000|2023-08-22 18:00:00|1897.95|1897.65|1897.99|1897.69|1898.06|1897.7|1897.35|1897.01|389
1692727500000|2023-08-22 18:05:00|1897.94|1897.64|1897.8|1897.5|1898.05|1897.68|1897.55|1897.25|311
1692727800000|2023-08-22 18:10:00|1897.78|1897.48|1897.56|1897.26|1898.03|1897.71|1897.36|1896.98|370
1692728100000|2023-08-22 18:15:00|1897.55|1897.25|1897.18|1896.88|1897.73|1897.43|1897.17|1896.79|233
1692728400000|2023-08-22 18:20:00|1897.19|1896.89|1896.73|1896.43|1897.19|1896.89|1896.7|1896.38|248
1692728700000|2023-08-22 18:25:00|1896.72|1896.42|1896.63|1896.33|1896.91|1896.52|1896.59|1896.27|189
1692729000000|2023-08-22 18:30:00|1896.62|1896.32|1896.74|1896.44|1896.91|1896.54|1896.62|1896.29|142
1692729300000|2023-08-22 18:35:00|1896.78|1896.48|1896.7|1896.4|1896.82|1896.52|1896.6|1896.3|230
1692729600000|2023-08-22 18:40:00|1896.72|1896.42|1897.37|1897.07|1897.54|1897.18|1896.71|1896.31|334
1692729900000|2023-08-22 18:45:00|1897.38|1897.08|1897.54|1897.24|1897.89|1897.51|1897.37|1897.07|275
1692730200000|2023-08-22 18:50:00|1897.55|1897.25|1897.69|1897.39|1897.81|1897.48|1897.34|1896.93|250
1692730500000|2023-08-22 18:55:00|1897.68|1897.38|1897.39|1897.09|1897.68|1897.38|1897.29|1896.92|292
1692730800000|2023-08-22 19:00:00|1897.38|1897.08|1897.28|1896.98|1897.49|1897.18|1897.18|1896.86|309
1692731100000|2023-08-22 19:05:00|1897.26|1896.96|1897.58|1897.28|1897.61|1897.31|1897.2|1896.89|213
1692731400000|2023-08-22 19:10:00|1897.57|1897.27|1897.14|1896.84|1897.63|1897.27|1897.11|1896.77|238
1692731700000|2023-08-22 19:15:00|1897.16|1896.86|1897.66|1897.36|1897.69|1897.39|1897.13|1896.83|308
1692732000000|2023-08-22 19:20:00|1897.69|1897.39|1897.63|1897.33|1897.87|1897.5|1897.48|1897.1|292
1692732300000|2023-08-22 19:25:00|1897.66|1897.36|1897.37|1897.07|1897.76|1897.4|1897.17|1896.76|324
1692732600000|2023-08-22 19:30:00|1897.36|1897.06|1897.3|1897|1897.68|1897.32|1897.22|1896.85|283
1692732900000|2023-08-22 19:35:00|1897.29|1896.99|1897.16|1896.86|1897.42|1897.04|1897.15|1896.77|201
1692733200000|2023-08-22 19:40:00|1897.17|1896.87|1897.37|1897.07|1897.49|1897.14|1897.05|1896.75|175
1692733500000|2023-08-22 19:45:00|1897.38|1897.08|1897.66|1897.36|1897.77|1897.41|1897.26|1896.85|264
1692733800000|2023-08-22 19:50:00|1897.67|1897.37|1897.6|1897.3|1897.84|1897.54|1897.41|1897.03|306
1692734100000|2023-08-22 19:55:00|1897.61|1897.31|1897.82|1897.52|1898|1897.6|1897.54|1897.18|307
1692734400000|2023-08-22 20:00:00|1897.8|1897.5|1898.02|1897.52|1898.19|1897.79|1897.75|1897.36|260
1692734700000|2023-08-22 20:05:00|1898.03|1897.53|1897.69|1897.39|1898.06|1897.65|1897.68|1897.27|149
1692735000000|2023-08-22 20:10:00|1897.76|1897.26|1897.53|1897.03|1897.83|1897.44|1897.33|1896.93|136
1692735300000|2023-08-22 20:15:00|1897.54|1897.04|1897.58|1897.28|1897.67|1897.29|1897.41|1897.03|110
1692735600000|2023-08-22 20:20:00|1897.57|1897.27|1897.51|1897.21|1897.79|1897.44|1897.43|1897.03|144
1692735900000|2023-08-22 20:25:00|1897.61|1897.11|1897.48|1896.98|1897.61|1897.23|1897.35|1896.96|124
1692736200000|2023-08-22 20:30:00|1897.35|1897.05|1897.68|1897.18|1897.81|1897.42|1897.33|1897|108
1692736500000|2023-08-22 20:35:00|1897.59|1897.29|1897.65|1897.35|1897.77|1897.36|1897.51|1897.12|95
1692736800000|2023-08-22 20:40:00|1897.74|1897.24|1897.55|1897.25|1897.81|1897.4|1897.53|1897.13|97
1692737100000|2023-08-22 20:45:00|1897.64|1897.14|1897.82|1897.32|1897.84|1897.47|1897.62|1897.14|151
1692737400000|2023-08-22 20:50:00|1897.81|1897.31|1897.62|1897.12|1897.82|1897.41|1897.47|1897.09|127
1692737700000|2023-08-22 20:55:00|1897.67|1897.17|1897.65|1897.15|1898.13|1897.63|1897.57|1897.09|192
1692741600000|2023-08-22 22:00:00|1897.66|1897.16|1898.17|1897.67|1898.18|1897.8|1897.63|1897.13|157
1692741900000|2023-08-22 22:05:00|1898.18|1897.68|1898.29|1897.79|1898.32|1897.92|1897.84|1897.34|149
1692742200000|2023-08-22 22:10:00|1898.3|1897.8|1898.45|1897.95|1898.49|1898.1|1898.1|1897.7|118
1692742500000|2023-08-22 22:15:00|1898.44|1897.94|1898.37|1898.07|1898.5|1898.09|1898.26|1897.86|89
1692742800000|2023-08-22 22:20:00|1898.36|1898.06|1898.34|1898.04|1898.46|1898.08|1898.24|1897.84|56
1692743100000|2023-08-22 22:25:00|1898.44|1897.94|1898.55|1898.05|1898.56|1898.16|1898.33|1897.94|42
1692743400000|2023-08-22 22:30:00|1898.56|1898.06|1898.29|1897.79|1898.56|1898.06|1898.23|1897.78|46
1692743700000|2023-08-22 22:35:00|1898.28|1897.78|1898.45|1897.95|1898.49|1898.07|1898.15|1897.75|90
1692744000000|2023-08-22 22:40:00|1898.35|1898.05|1898.25|1897.75|1898.48|1898.08|1898.15|1897.75|85
1692744300000|2023-08-22 22:45:00|1898.26|1897.76|1898.3|1897.8|1898.38|1897.91|1898.05|1897.64|67
1692744600000|2023-08-22 22:50:00|1898.23|1897.93|1898.38|1897.88|1898.46|1898.01|1898.21|1897.77|58
1692744900000|2023-08-22 22:55:00|1898.28|1897.98|1898.26|1897.76|1898.49|1898.09|1898.16|1897.7|59
1692745200000|2023-08-22 23:00:00|1898.27|1897.77|1898.25|1897.75|1898.31|1897.85|1898.02|1897.63|79
1692745500000|2023-08-22 23:05:00|1898.24|1897.74|1898.03|1897.73|1898.26|1897.86|1898|1897.63|36
1692745800000|2023-08-22 23:10:00|1898.04|1897.74|1898.23|1897.73|1898.39|1898|1898.04|1897.63|70
1692746100000|2023-08-22 23:15:00|1898.24|1897.74|1898.03|1897.73|1898.24|1897.77|1897.93|1897.56|76
1692746400000|2023-08-22 23:20:00|1898.02|1897.72|1898.33|1898.03|1898.45|1898.04|1898.01|1897.71|70
1692746700000|2023-08-22 23:25:00|1898.42|1897.92|1898.43|1897.93|1898.52|1898.11|1898.2|1897.8|106
1692747000000|2023-08-22 23:30:00|1898.33|1898.03|1898.66|1898.16|1898.66|1898.26|1898.31|1897.91|56
1692747300000|2023-08-22 23:35:00|1898.68|1898.18|1898.53|1898.03|1898.69|1898.25|1898.41|1898|58
1692747600000|2023-08-22 23:40:00|1898.52|1898.02|1898.75|1898.25|1898.75|1898.25|1898.41|1898.02|79
1692747900000|2023-08-22 23:45:00|1898.73|1898.23|1898.93|1898.43|1898.94|1898.54|1898.64|1898.16|91
1692748200000|2023-08-22 23:50:00|1898.92|1898.42|1898.86|1898.36|1898.92|1898.52|1898.66|1898.26|134
1692748500000|2023-08-22 23:55:00|1898.87|1898.37|1898.84|1898.34|1898.95|1898.56|1898.71|1898.3|120
1692748800000|2023-08-23 00:00:00|1898.87|1898.37|1899.03|1898.73|1899.14|1898.74|1898.67|1898.27|277
1692749100000|2023-08-23 00:05:00|1898.98|1898.68|1899.62|1899.12|1899.62|1899.31|1898.98|1898.63|325
1692749400000|2023-08-23 00:10:00|1899.63|1899.13|1899.93|1899.43|1900.19|1899.79|1899.4|1899.01|278
1692749700000|2023-08-23 00:15:00|1899.92|1899.42|1899.87|1899.57|1899.95|1899.57|1899.63|1899.22|315
1692750000000|2023-08-23 00:20:00|1899.86|1899.56|1899.87|1899.37|1900.08|1899.69|1899.52|1899.11|333
1692750300000|2023-08-23 00:25:00|1899.77|1899.47|1900.14|1899.64|1900.49|1900.19|1899.73|1899.35|338
1692750600000|2023-08-23 00:30:00|1900.13|1899.63|1900.56|1900.06|1900.6|1900.19|1899.67|1899.31|418
1692750900000|2023-08-23 00:35:00|1900.59|1900.09|1899.99|1899.49|1900.6|1900.24|1899.67|1899.29|359
1692751200000|2023-08-23 00:40:00|1899.98|1899.48|1899.75|1899.25|1900|1899.58|1899.53|1899.09|263
1692751500000|2023-08-23 00:45:00|1899.74|1899.24|1899.51|1899.21|1899.81|1899.45|1899.35|1898.95|252
1692751800000|2023-08-23 00:50:00|1899.5|1899.2|1899.86|1899.36|1900.06|1899.64|1899.29|1898.91|304
1692752100000|2023-08-23 00:55:00|1899.74|1899.44|1899.22|1898.92|1899.96|1899.55|1899|1898.6|254
1692752400000|2023-08-23 01:00:00|1899.23|1898.93|1899.32|1898.82|1899.52|1899.16|1899.01|1898.61|467
1692752700000|2023-08-23 01:05:00|1899.34|1898.84|1900.3|1899.8|1900.37|1899.98|1899.22|1898.82|437
1692753000000|2023-08-23 01:10:00|1900.29|1899.79|1900.2|1899.9|1900.51|1900.11|1899.88|1899.48|463
1692753300000|2023-08-23 01:15:00|1900.3|1899.8|1900.57|1900.07|1900.67|1900.28|1900.01|1899.67|544
1692753600000|2023-08-23 01:20:00|1900.58|1900.08|1901.37|1900.87|1901.42|1901.06|1900.49|1900.08|615
1692753900000|2023-08-23 01:25:00|1901.22|1900.92|1901.85|1901.35|1901.92|1901.6|1900.99|1900.59|618
1692754200000|2023-08-23 01:30:00|1901.84|1901.34|1901.47|1901.17|1902.1|1901.7|1901.43|1901.03|724
1692754500000|2023-08-23 01:35:00|1901.48|1901.18|1900.95|1900.65|1901.68|1901.37|1900.69|1900.34|610
1692754800000|2023-08-23 01:40:00|1901.01|1900.51|1901.6|1901.3|1901.83|1901.44|1900.75|1900.35|628
1692755100000|2023-08-23 01:45:00|1901.53|1901.23|1901.19|1900.89|1901.76|1901.37|1900.99|1900.59|509
1692755400000|2023-08-23 01:50:00|1901.2|1900.9|1901.5|1901|1901.5|1901.1|1900.97|1900.57|502
1692755700000|2023-08-23 01:55:00|1901.52|1901.02|1901.96|1901.46|1902.2|1901.79|1901.17|1900.77|557
1692756000000|2023-08-23 02:00:00|1901.86|1901.56|1902.02|1901.52|1902.34|1901.95|1901.53|1901.14|664
1692756300000|2023-08-23 02:05:00|1902.04|1901.54|1901.93|1901.43|1903.33|1902.96|1901.82|1901.42|711
1692756600000|2023-08-23 02:10:00|1901.94|1901.44|1901.82|1901.32|1902.06|1901.56|1901.46|1901.04|466
1692756900000|2023-08-23 02:15:00|1901.8|1901.3|1901.7|1901.2|1901.87|1901.5|1901.57|1901.14|289
1692757200000|2023-08-23 02:20:00|1901.6|1901.3|1901.55|1901.05|1901.72|1901.34|1901.32|1900.95|287
1692757500000|2023-08-23 02:25:00|1901.45|1901.15|1901.26|1900.76|1901.71|1901.3|1901.14|1900.73|338
1692757800000|2023-08-23 02:30:00|1901.27|1900.77|1901.95|1901.45|1902.25|1901.84|1901.27|1900.77|384
1692758100000|2023-08-23 02:35:00|1901.85|1901.55|1901.76|1901.26|1902.15|1901.75|1901.54|1901.14|409
1692758400000|2023-08-23 02:40:00|1901.75|1901.25|1901.59|1901.09|1902.35|1901.98|1901.49|1901.09|385
1692758700000|2023-08-23 02:45:00|1901.6|1901.1|1901.62|1901.12|1901.73|1901.33|1901.19|1900.8|401
1692759000000|2023-08-23 02:50:00|1901.61|1901.11|1901.28|1900.78|1901.76|1901.35|1901.04|1900.68|409
1692759300000|2023-08-23 02:55:00|1901.27|1900.77|1901.34|1900.84|1901.72|1901.31|1900.99|1900.63|447
1692759600000|2023-08-23 03:00:00|1901.33|1900.83|1900.82|1900.32|1901.38|1900.99|1900.45|1900.09|638
1692759900000|2023-08-23 03:05:00|1900.81|1900.31|1901.05|1900.55|1901.08|1900.69|1900.64|1900.25|432
1692760200000|2023-08-23 03:10:00|1901.04|1900.54|1900.65|1900.35|1901.04|1900.59|1900.36|1899.97|375
1692760500000|2023-08-23 03:15:00|1900.75|1900.25|1900.77|1900.47|1901.09|1900.71|1900.54|1900.14|384
1692760800000|2023-08-23 03:20:00|1900.89|1900.39|1900.45|1900.15|1900.96|1900.48|1900.35|1899.99|366
1692761100000|2023-08-23 03:25:00|1900.58|1900.08|1900.83|1900.33|1900.86|1900.46|1900.33|1899.98|319
1692761400000|2023-08-23 03:30:00|1900.84|1900.34|1901.83|1901.33|1901.84|1901.43|1900.72|1900.33|335
1692761700000|2023-08-23 03:35:00|1901.84|1901.34|1902.17|1901.87|1902.39|1901.99|1901.57|1901.17|379
1692762000000|2023-08-23 03:40:00|1902.18|1901.88|1901.81|1901.31|1902.33|1901.93|1901.72|1901.31|327
1692762300000|2023-08-23 03:45:00|1901.82|1901.32|1901.68|1901.38|1902.07|1901.69|1901.65|1901.21|225
1692762600000|2023-08-23 03:50:00|1901.71|1901.41|1901.46|1901.16|1901.81|1901.41|1901.2|1900.83|187
1692762900000|2023-08-23 03:55:00|1901.47|1901.17|1901.8|1901.5|1901.88|1901.5|1901.24|1900.84|246
1692763200000|2023-08-23 04:00:00|1901.82|1901.52|1901.58|1901.28|1901.9|1901.52|1901.43|1901.02|239
1692763500000|2023-08-23 04:05:00|1901.59|1901.29|1901.31|1901.01|1901.71|1901.32|1901.31|1900.91|252
1692763800000|2023-08-23 04:10:00|1901.4|1900.9|1901.4|1901.1|1901.56|1901.17|1900.95|1900.55|225
1692764100000|2023-08-23 04:15:00|1901.5|1901|1901.27|1900.97|1901.54|1901.15|1901.03|1900.69|209
1692764400000|2023-08-23 04:20:00|1901.28|1900.98|1901.36|1900.86|1901.43|1901.03|1901.14|1900.77|167
1692764700000|2023-08-23 04:25:00|1901.35|1900.85|1901.42|1901.12|1901.51|1901.13|1901.11|1900.79|192
1692765000000|2023-08-23 04:30:00|1901.43|1901.13|1901.67|1901.37|1901.8|1901.48|1901.16|1900.78|233
1692765300000|2023-08-23 04:35:00|1901.68|1901.38|1902.08|1901.78|1902.74|1902.37|1901.59|1901.2|374
1692765600000|2023-08-23 04:40:00|1902.11|1901.81|1902.88|1902.58|1903.52|1903.07|1902.08|1901.78|720
1692765900000|2023-08-23 04:45:00|1902.87|1902.57|1903.27|1902.77|1903.27|1902.88|1902.64|1902.27|448
1692766200000|2023-08-23 04:50:00|1903.14|1902.84|1903.4|1903.1|1903.68|1903.29|1903.05|1902.7|342
1692766500000|2023-08-23 04:55:00|1903.39|1903.09|1903.65|1903.15|1903.71|1903.31|1903.19|1902.89|362
1692766800000|2023-08-23 05:00:00|1903.58|1903.28|1903.58|1903.08|1903.92|1903.6|1903.27|1902.89|386
1692767100000|2023-08-23 05:05:00|1903.59|1903.09|1903.27|1902.97|1903.79|1903.38|1903.27|1902.89|338
1692767400000|2023-08-23 05:10:00|1903.26|1902.96|1903.51|1903.21|1903.68|1903.28|1903.23|1902.91|319
1692767700000|2023-08-23 05:15:00|1903.53|1903.23|1903.19|1902.69|1903.67|1903.28|1903.03|1902.64|346
1692768000000|2023-08-23 05:20:00|1903.07|1902.77|1902.73|1902.43|1903.18|1902.78|1902.61|1902.24|403
1692768300000|2023-08-23 05:25:00|1902.83|1902.33|1903.1|1902.8|1903.29|1902.89|1902.58|1902.19|370
1692768600000|2023-08-23 05:30:00|1903.22|1902.72|1904.07|1903.57|1904.28|1903.88|1903.07|1902.69|609
1692768900000|2023-08-23 05:35:00|1904.08|1903.58|1903.16|1902.86|1904.15|1903.78|1902.97|1902.6|589
1692769200000|2023-08-23 05:40:00|1903.17|1902.87|1904.07|1903.77|1904.09|1903.79|1903.12|1902.82|465
1692769500000|2023-08-23 05:45:00|1904.06|1903.76|1903.37|1903.07|1904.2|1903.83|1903.05|1902.75|484
1692769800000|2023-08-23 05:50:00|1903.38|1903.08|1903.67|1903.37|1903.78|1903.38|1902.91|1902.59|578
1692770100000|2023-08-23 05:55:00|1903.65|1903.35|1902.93|1902.43|1903.81|1903.43|1902.82|1902.43|552
1692770400000|2023-08-23 06:00:00|1902.88|1902.38|1903.12|1902.82|1903.71|1903.32|1902.53|1902.13|600
1692770700000|2023-08-23 06:05:00|1903.11|1902.81|1903.39|1903.09|1903.68|1903.28|1902.79|1902.4|712
1692771000000|2023-08-23 06:10:00|1903.4|1903.1|1903.44|1903.14|1903.78|1903.38|1903.19|1902.83|632
1692771300000|2023-08-23 06:15:00|1903.45|1903.15|1903.09|1902.79|1903.63|1903.24|1902.44|1902.09|576
1692771600000|2023-08-23 06:20:00|1903.1|1902.8|1903.71|1903.21|1903.79|1903.39|1903.1|1902.76|537
1692771900000|2023-08-23 06:25:00|1903.73|1903.23|1904.22|1903.92|1904.84|1904.34|1903.4|1903.01|748
1692772200000|2023-08-23 06:30:00|1904.21|1903.91|1903.49|1903.19|1904.42|1904.05|1903.42|1903.06|529
1692772500000|2023-08-23 06:35:00|1903.5|1903.2|1904.2|1903.9|1904.52|1904.13|1903.39|1903.02|587
1692772800000|2023-08-23 06:40:00|1904.19|1903.89|1904.77|1904.47|1905.06|1904.64|1903.94|1903.61|577
1692773100000|2023-08-23 06:45:00|1904.78|1904.48|1904.42|1904.12|1904.88|1904.5|1904.39|1904|486
1692773400000|2023-08-23 06:50:00|1904.41|1904.11|1904.21|1903.91|1904.73|1904.35|1903.91|1903.6|474
1692773700000|2023-08-23 06:55:00|1904.2|1903.9|1903.13|1902.83|1904.36|1904.03|1902.85|1902.49|677
1692774000000|2023-08-23 07:00:00|1903.12|1902.82|1903.44|1903.14|1903.8|1903.5|1902.7|1902.38|686
1692774300000|2023-08-23 07:05:00|1903.41|1903.11|1903.22|1902.92|1903.76|1903.39|1903.02|1902.68|464
1692774600000|2023-08-23 07:10:00|1903.21|1902.91|1903.1|1902.8|1903.49|1903.11|1902.71|1902.28|529
1692774900000|2023-08-23 07:15:00|1903.11|1902.81|1903.63|1903.33|1903.83|1903.45|1903.11|1902.81|647
1692775200000|2023-08-23 07:20:00|1903.73|1903.23|1904.28|1903.78|1904.38|1903.97|1903.6|1903.19|527
1692775500000|2023-08-23 07:25:00|1904.27|1903.77|1904.34|1903.84|1904.61|1904.22|1904.09|1903.73|556
1692775800000|2023-08-23 07:30:00|1904.31|1903.81|1902.58|1902.08|1904.65|1904.3|1902.56|1902.06|1330
1692776100000|2023-08-23 07:35:00|1902.55|1902.05|1902.15|1901.65|1903.6|1903.24|1901.95|1901.59|978
1692776400000|2023-08-23 07:40:00|1902.16|1901.66|1902.47|1902.17|1903.22|1902.91|1902.01|1901.66|812
1692776700000|2023-08-23 07:45:00|1902.46|1902.16|1903.14|1902.84|1903.39|1902.98|1902.09|1901.69|757
1692777000000|2023-08-23 07:50:00|1903.13|1902.83|1903.46|1903.16|1904.09|1903.77|1903.13|1902.73|719
1692777300000|2023-08-23 07:55:00|1903.48|1903.18|1903.83|1903.53|1904.13|1903.72|1903.1|1902.76|587
1692777600000|2023-08-23 08:00:00|1903.81|1903.51|1904.51|1904.21|1904.87|1904.47|1903.72|1903.33|779
1692777900000|2023-08-23 08:05:00|1904.62|1904.12|1904.67|1904.37|1905.04|1904.74|1904.18|1903.85|763
1692778200000|2023-08-23 08:10:00|1904.66|1904.36|1904.86|1904.56|1905.29|1904.95|1904.4|1904.01|591
1692778500000|2023-08-23 08:15:00|1904.93|1904.63|1905.03|1904.73|1905.23|1904.84|1904.25|1903.85|517
1692778800000|2023-08-23 08:20:00|1905.04|1904.74|1904.36|1904.06|1905.29|1904.93|1904.23|1903.93|446
1692779100000|2023-08-23 08:25:00|1904.35|1904.05|1904.18|1903.88|1904.59|1904.2|1903.8|1903.45|419
1692779400000|2023-08-23 08:30:00|1904.02|1903.72|1903.98|1903.68|1904.63|1904.27|1903.71|1903.35|919
1692779700000|2023-08-23 08:35:00|1903.96|1903.66|1904.28|1903.98|1904.69|1904.33|1903.79|1903.4|691
1692780000000|2023-08-23 08:40:00|1904.3|1904|1905.31|1904.81|1905.31|1904.9|1903.8|1903.42|700
1692780300000|2023-08-23 08:45:00|1905.22|1904.92|1904.35|1904.05|1905.77|1905.4|1904.28|1903.87|756
1692780600000|2023-08-23 08:50:00|1904.45|1903.95|1904.97|1904.47|1905.08|1904.72|1903.82|1903.42|600
1692780900000|2023-08-23 08:55:00|1904.98|1904.48|1903.97|1903.67|1905.17|1904.79|1903.95|1903.56|638
1692781200000|2023-08-23 09:00:00|1903.96|1903.66|1904.26|1903.96|1904.49|1904.16|1903.86|1903.55|566
1692781500000|2023-08-23 09:05:00|1904.27|1903.97|1905.04|1904.74|1905.04|1904.74|1904.25|1903.86|569
1692781800000|2023-08-23 09:10:00|1905.05|1904.75|1904.65|1904.35|1905.14|1904.77|1904.53|1904.15|560
1692782100000|2023-08-23 09:15:00|1904.68|1904.38|1905.34|1904.84|1905.48|1905.05|1904.55|1904.15|504
1692782400000|2023-08-23 09:20:00|1905.29|1904.79|1903.94|1903.64|1905.33|1904.93|1903.94|1903.64|502
1692782700000|2023-08-23 09:25:00|1903.93|1903.63|1904.46|1903.96|1904.46|1904.07|1903.2|1902.89|601
1692783000000|2023-08-23 09:30:00|1904.45|1903.95|1904.97|1904.47|1905.05|1904.66|1903.8|1903.45|641
1692783300000|2023-08-23 09:35:00|1904.98|1904.48|1903.85|1903.55|1905.06|1904.64|1903.48|1903.11|572
1692783600000|2023-08-23 09:40:00|1903.83|1903.53|1903.26|1902.96|1904.15|1903.76|1903.21|1902.81|476
1692783900000|2023-08-23 09:45:00|1903.25|1902.95|1902.43|1902.13|1903.29|1902.99|1902.07|1901.67|607
1692784200000|2023-08-23 09:50:00|1902.42|1902.12|1902.47|1902.17|1902.83|1902.47|1902.3|1901.9|509
1692784500000|2023-08-23 09:55:00|1902.48|1902.18|1902.84|1902.54|1903|1902.63|1902.48|1902.09|427
1692784800000|2023-08-23 10:00:00|1902.86|1902.56|1903.09|1902.79|1903.24|1902.85|1902.65|1902.35|503
1692785100000|2023-08-23 10:05:00|1903.08|1902.78|1902.52|1902.22|1903.15|1902.79|1902.51|1902.12|444
1692785400000|2023-08-23 10:10:00|1902.51|1902.21|1902.6|1902.3|1902.84|1902.47|1902.24|1901.86|431
1692785700000|2023-08-23 10:15:00|1902.59|1902.29|1902.73|1902.23|1902.87|1902.47|1902.3|1901.88|397
1692786000000|2023-08-23 10:20:00|1902.72|1902.22|1902.54|1902.04|1902.94|1902.54|1902.27|1901.9|385
1692786300000|2023-08-23 10:25:00|1902.53|1902.03|1902.23|1901.93|1902.84|1902.44|1901.89|1901.53|430
1692786600000|2023-08-23 10:30:00|1902.21|1901.91|1901.57|1901.27|1902.24|1901.94|1901.47|1901.17|402
1692786900000|2023-08-23 10:35:00|1901.6|1901.3|1902.49|1902.19|1902.66|1902.34|1901.56|1901.22|439
1692787200000|2023-08-23 10:40:00|1902.45|1902.15|1901.9|1901.4|1902.54|1902.17|1901.78|1901.38|387
1692787500000|2023-08-23 10:45:00|1901.89|1901.39|1902.45|1901.95|1902.62|1902.24|1901.69|1901.32|514
1692787800000|2023-08-23 10:50:00|1902.36|1902.06|1903.51|1903.21|1903.73|1903.42|1902.35|1902.04|371
1692788100000|2023-08-23 10:55:00|1903.53|1903.23|1903.6|1903.1|1904.3|1903.99|1903.45|1903.09|465
1692788400000|2023-08-23 11:00:00|1903.58|1903.08|1904.11|1903.81|1904.43|1904.05|1903.22|1902.82|592
1692788700000|2023-08-23 11:05:00|1904.1|1903.8|1904.28|1903.98|1904.53|1904.14|1903.52|1903.13|557
1692789000000|2023-08-23 11:10:00|1904.27|1903.97|1904.09|1903.59|1904.49|1904.11|1903.69|1903.33|496
1692789300000|2023-08-23 11:15:00|1903.97|1903.67|1904.3|1903.8|1904.34|1903.94|1903.81|1903.47|393
1692789600000|2023-08-23 11:20:00|1904.31|1903.81|1903.62|1903.32|1904.42|1904.12|1903.59|1903.2|455
1692789900000|2023-08-23 11:25:00|1903.66|1903.36|1903.19|1902.89|1903.84|1903.54|1903.01|1902.61|453
1692790200000|2023-08-23 11:30:00|1903.28|1902.98|1904.11|1903.81|1904.71|1904.41|1903.28|1902.98|583
1692790500000|2023-08-23 11:35:00|1904.14|1903.84|1904.28|1903.98|1904.43|1904.05|1904.02|1903.64|422
1692790800000|2023-08-23 11:40:00|1904.29|1903.99|1904.06|1903.76|1904.9|1904.51|1904.05|1903.71|529
1692791100000|2023-08-23 11:45:00|1904.05|1903.75|1903.85|1903.55|1904.16|1903.79|1903.72|1903.34|444
1692791400000|2023-08-23 11:50:00|1903.88|1903.58|1903.54|1903.24|1904.04|1903.69|1903.51|1903.12|460
1692791700000|2023-08-23 11:55:00|1903.53|1903.23|1903.49|1903.19|1903.84|1903.52|1903.14|1902.76|502
1692792000000|2023-08-23 12:00:00|1903.48|1903.18|1904.63|1904.33|1904.74|1904.37|1903.46|1903.08|786
1692792300000|2023-08-23 12:05:00|1904.64|1904.34|1903.94|1903.64|1905.15|1904.76|1903.54|1903.2|728
1692792600000|2023-08-23 12:10:00|1903.97|1903.67|1903.86|1903.36|1904.3|1904|1903.23|1902.85|659
1692792900000|2023-08-23 12:15:00|1903.81|1903.51|1904.82|1904.52|1904.83|1904.53|1902.88|1902.55|695
1692793200000|2023-08-23 12:20:00|1904.84|1904.54|1904.64|1904.34|1904.84|1904.54|1903.75|1903.45|759
1692793500000|2023-08-23 12:25:00|1904.65|1904.35|1906.72|1906.42|1906.9|1906.5|1904.58|1904.24|1077
1692793800000|2023-08-23 12:30:00|1906.8|1906.5|1906.98|1906.68|1908.48|1908.14|1906.18|1905.76|1328
1692794100000|2023-08-23 12:35:00|1907.03|1906.73|1906.52|1906.22|1907.82|1907.44|1906.41|1906.02|1010
1692794400000|2023-08-23 12:40:00|1906.44|1906.14|1908.85|1908.35|1908.85|1908.54|1905.92|1905.58|1034
1692794700000|2023-08-23 12:45:00|1908.84|1908.34|1907.49|1907.19|1908.84|1908.47|1906.68|1906.29|965
1692795000000|2023-08-23 12:50:00|1907.46|1907.16|1906.14|1905.84|1908.19|1907.87|1906.12|1905.71|724
1692795300000|2023-08-23 12:55:00|1906.13|1905.83|1903.94|1903.64|1906.22|1905.83|1903.88|1903.5|935
1692795600000|2023-08-23 13:00:00|1903.95|1903.65|1904.96|1904.66|1905.22|1904.86|1903.19|1902.86|1235
1692795900000|2023-08-23 13:05:00|1904.94|1904.64|1905.52|1905.22|1905.97|1905.56|1904.74|1904.37|1079
1692796200000|2023-08-23 13:10:00|1905.53|1905.23|1906.28|1905.98|1906.61|1906.22|1905.32|1904.94|962
1692796500000|2023-08-23 13:15:00|1906.27|1905.97|1906.75|1906.45|1906.87|1906.57|1905.92|1905.49|926
1692796800000|2023-08-23 13:20:00|1906.78|1906.48|1909.66|1909.16|1910|1909.6|1906.78|1906.42|1134
1692797100000|2023-08-23 13:25:00|1909.69|1909.19|1910.95|1910.65|1911.63|1911.32|1909.69|1909.19|1447
1692797400000|2023-08-23 13:30:00|1910.98|1910.68|1911.86|1911.56|1912.45|1912.04|1909.72|1909.34|1576
1692797700000|2023-08-23 13:35:00|1911.87|1911.57|1910.47|1910.17|1912.46|1912.12|1909.82|1909.5|1371
1692798000000|2023-08-23 13:40:00|1910.4|1910.1|1909.52|1909.02|1911.16|1910.84|1908.48|1908.18|1213
1692798300000|2023-08-23 13:45:00|1909.53|1909.03|1916.04|1915.54|1918.11|1917.61|1909.53|1908.9|1965
1692798600000|2023-08-23 13:50:00|1916.03|1915.53|1915.93|1915.63|1918.35|1917.94|1915.19|1914.86|1742
1692798900000|2023-08-23 13:55:00|1915.91|1915.61|1918.33|1917.83|1919.24|1918.84|1915.6|1915.1|1546
1692799200000|2023-08-23 14:00:00|1918.48|1917.98|1915.01|1914.71|1918.48|1917.98|1914.75|1914.45|1688
1692799500000|2023-08-23 14:05:00|1914.99|1914.69|1917.16|1916.66|1917.77|1917.47|1914.79|1914.49|1593
1692799800000|2023-08-23 14:10:00|1917.05|1916.75|1916.84|1916.34|1917.56|1917.19|1914.74|1914.38|1484
1692800100000|2023-08-23 14:15:00|1916.82|1916.32|1915.78|1915.48|1917.23|1916.8|1915.28|1914.94|1342
1692800400000|2023-08-23 14:20:00|1915.76|1915.46|1917.57|1917.07|1917.61|1917.31|1915.14|1914.84|1312
1692800700000|2023-08-23 14:25:00|1917.58|1917.08|1917.87|1917.37|1918.52|1918.22|1917.28|1916.9|1138
1692801000000|2023-08-23 14:30:00|1917.85|1917.35|1916.69|1916.39|1918.28|1917.97|1916.29|1915.92|1016
1692801300000|2023-08-23 14:35:00|1916.71|1916.41|1916.34|1915.84|1917.53|1917.16|1915.82|1915.52|1090
1692801600000|2023-08-23 14:40:00|1916.23|1915.93|1915.9|1915.6|1916.48|1916.15|1914.92|1914.6|1097
1692801900000|2023-08-23 14:45:00|1915.86|1915.56|1916.02|1915.72|1916.65|1916.26|1915.34|1915.02|801
1692802200000|2023-08-23 14:50:00|1916.06|1915.76|1915.77|1915.47|1916.51|1916.13|1915.13|1914.83|866
1692802500000|2023-08-23 14:55:00|1915.8|1915.5|1915.85|1915.55|1916.61|1916.21|1915.62|1915.32|735
1692802800000|2023-08-23 15:00:00|1915.84|1915.54|1916.67|1916.37|1916.74|1916.4|1915.66|1915.36|802
1692803100000|2023-08-23 15:05:00|1916.65|1916.35|1916.74|1916.44|1917.36|1917.02|1916.62|1916.22|715
1692803400000|2023-08-23 15:10:00|1916.69|1916.39|1917.33|1917.03|1917.53|1917.17|1915.87|1915.48|869
1692803700000|2023-08-23 15:15:00|1917.32|1917.02|1916.58|1916.28|1917.73|1917.33|1916.43|1916.04|736
1692804000000|2023-08-23 15:20:00|1916.56|1916.26|1916.82|1916.52|1917.13|1916.83|1916.32|1916.02|702
1692804300000|2023-08-23 15:25:00|1916.92|1916.62|1916.91|1916.61|1917.22|1916.87|1916.35|1916.03|600
1692804600000|2023-08-23 15:30:00|1917.01|1916.51|1916.5|1916.2|1917.01|1916.63|1916.24|1915.94|555
1692804900000|2023-08-23 15:35:00|1916.49|1916.19|1917.23|1916.93|1917.42|1917.03|1916.45|1916.12|617
1692805200000|2023-08-23 15:40:00|1917.22|1916.92|1917.74|1917.44|1918.02|1917.69|1917.22|1916.83|649
1692805500000|2023-08-23 15:45:00|1917.71|1917.41|1917.52|1917.22|1918.07|1917.73|1917.44|1917.14|607
1692805800000|2023-08-23 15:50:00|1917.48|1917.18|1917.83|1917.53|1917.88|1917.58|1917.32|1916.94|565
1692806100000|2023-08-23 15:55:00|1917.84|1917.54|1918.5|1918.2|1918.57|1918.23|1917.8|1917.5|452
1692806400000|2023-08-23 16:00:00|1918.52|1918.22|1918.76|1918.46|1918.97|1918.67|1918.44|1918.04|518
1692806700000|2023-08-23 16:05:00|1918.77|1918.47|1919.09|1918.79|1919.22|1918.87|1918.62|1918.23|557
1692807000000|2023-08-23 16:10:00|1919.08|1918.78|1919.36|1918.86|1919.58|1919.19|1918.83|1918.49|639
1692807300000|2023-08-23 16:15:00|1919.37|1918.87|1919.28|1918.98|1919.66|1919.27|1919.09|1918.69|504
1692807600000|2023-08-23 16:20:00|1919.27|1918.97|1919.49|1919.19|1919.81|1919.44|1919.05|1918.67|475
1692807900000|2023-08-23 16:25:00|1919.5|1919.2|1919.65|1919.35|1919.98|1919.58|1919.15|1918.76|563
1692808200000|2023-08-23 16:30:00|1919.67|1919.37|1920.05|1919.75|1920.14|1919.79|1919.42|1919.02|495
1692808500000|2023-08-23 16:35:00|1920.04|1919.74|1920.26|1919.76|1920.47|1920.06|1920.01|1919.64|432
1692808800000|2023-08-23 16:40:00|1920.16|1919.86|1919.71|1919.21|1920.58|1920.24|1919.58|1919.19|530
1692809100000|2023-08-23 16:45:00|1919.61|1919.31|1919.15|1918.85|1919.75|1919.39|1918.8|1918.42|638
1692809400000|2023-08-23 16:50:00|1919.13|1918.83|1919.79|1919.49|1919.97|1919.59|1918.81|1918.43|527
1692809700000|2023-08-23 16:55:00|1919.8|1919.5|1919.97|1919.67|1920.2|1919.86|1919.41|1919.03|457
1692810000000|2023-08-23 17:00:00|1919.96|1919.66|1919.61|1919.11|1920.09|1919.77|1919.48|1919.11|481
1692810300000|2023-08-23 17:05:00|1919.6|1919.1|1919.07|1918.77|1919.6|1919.1|1918.78|1918.38|622
1692810600000|2023-08-23 17:10:00|1919.02|1918.72|1918.24|1917.94|1919.08|1918.72|1918.03|1917.64|548
1692810900000|2023-08-23 17:15:00|1918.25|1917.95|1918.26|1917.96|1918.48|1918.11|1917.66|1917.27|556
1692811200000|2023-08-23 17:20:00|1918.25|1917.95|1918.53|1918.23|1919.11|1918.8|1917.97|1917.57|617
1692811500000|2023-08-23 17:25:00|1918.54|1918.24|1918.81|1918.51|1919.26|1918.87|1918.43|1918.03|609
1692811800000|2023-08-23 17:30:00|1918.8|1918.5|1918.84|1918.54|1919.74|1919.44|1918.72|1918.34|565
1692812100000|2023-08-23 17:35:00|1918.85|1918.55|1918.53|1918.23|1919|1918.67|1918.29|1917.81|456
1692812400000|2023-08-23 17:40:00|1918.63|1918.13|1918.62|1918.32|1918.78|1918.4|1918.24|1917.85|470
1692812700000|2023-08-23 17:45:00|1918.64|1918.34|1918.76|1918.46|1918.96|1918.66|1918.55|1918.21|311
1692813000000|2023-08-23 17:50:00|1918.75|1918.45|1918.35|1918.05|1918.83|1918.53|1918.21|1917.85|376
1692813300000|2023-08-23 17:55:00|1918.34|1918.04|1918.29|1917.79|1918.54|1918.15|1918.15|1917.74|376
1692813600000|2023-08-23 18:00:00|1918.31|1917.81|1918.25|1917.95|1918.31|1917.95|1917.76|1917.36|478
1692813900000|2023-08-23 18:05:00|1918.24|1917.94|1917.68|1917.38|1918.45|1918.07|1917.54|1917.14|372
1692814200000|2023-08-23 18:10:00|1917.67|1917.37|1917.3|1917|1917.89|1917.57|1917.28|1916.91|421
1692814500000|2023-08-23 18:15:00|1917.29|1916.99|1917.68|1917.38|1917.8|1917.45|1917.17|1916.87|537
1692814800000|2023-08-23 18:20:00|1917.67|1917.37|1917.22|1916.92|1917.86|1917.45|1917.16|1916.8|449
1692815100000|2023-08-23 18:25:00|1917.21|1916.91|1917.61|1917.31|1917.61|1917.31|1917.16|1916.77|510
1692815400000|2023-08-23 18:30:00|1917.6|1917.3|1917.19|1916.89|1917.68|1917.33|1917.16|1916.81|361
1692815700000|2023-08-23 18:35:00|1917.2|1916.9|1916.94|1916.64|1917.25|1916.95|1916.66|1916.27|359
1692816000000|2023-08-23 18:40:00|1916.93|1916.63|1916.75|1916.45|1917.1|1916.79|1916.71|1916.36|416
1692816300000|2023-08-23 18:45:00|1916.74|1916.44|1916.69|1916.19|1917.03|1916.64|1916.5|1916.12|413
1692816600000|2023-08-23 18:50:00|1916.68|1916.18|1916.87|1916.57|1917.08|1916.76|1916.52|1916.17|342
1692816900000|2023-08-23 18:55:00|1916.86|1916.56|1916.87|1916.57|1917.42|1917.09|1916.79|1916.39|384
1692817200000|2023-08-23 19:00:00|1916.89|1916.59|1917.69|1917.39|1917.85|1917.47|1916.89|1916.51|325
1692817500000|2023-08-23 19:05:00|1917.68|1917.38|1917.38|1917.08|1917.68|1917.38|1917.25|1916.85|276
1692817800000|2023-08-23 19:10:00|1917.4|1917.1|1917.35|1917.05|1917.59|1917.21|1917.26|1916.89|244
1692818100000|2023-08-23 19:15:00|1917.34|1917.04|1917.22|1916.92|1917.39|1917.06|1917.05|1916.72|282
1692818400000|2023-08-23 19:20:00|1917.23|1916.93|1917.43|1917.13|1917.62|1917.24|1917.05|1916.67|238
1692818700000|2023-08-23 19:25:00|1917.52|1917.02|1917.62|1917.32|1917.7|1917.37|1917.2|1916.82|318
1692819000000|2023-08-23 19:30:00|1917.63|1917.33|1916.9|1916.6|1917.66|1917.33|1916.9|1916.51|351
1692819300000|2023-08-23 19:35:00|1916.91|1916.61|1917.02|1916.72|1917.42|1917.07|1916.81|1916.45|495
1692819600000|2023-08-23 19:40:00|1917.01|1916.71|1917.24|1916.94|1917.48|1917.1|1916.94|1916.57|364
1692819900000|2023-08-23 19:45:00|1917.26|1916.96|1917.13|1916.83|1917.39|1917|1916.89|1916.51|378
1692820200000|2023-08-23 19:50:00|1917.17|1916.87|1916.99|1916.69|1917.3|1916.91|1916.78|1916.4|429
1692820500000|2023-08-23 19:55:00|1917.01|1916.71|1917.11|1916.61|1917.19|1916.79|1916.73|1916.23|395
1692820800000|2023-08-23 20:00:00|1917.19|1916.69|1917.01|1916.51|1917.25|1916.84|1916.7|1916.33|286
1692821100000|2023-08-23 20:05:00|1916.96|1916.46|1916.62|1916.32|1917|1916.58|1916.56|1916.15|110
1692821400000|2023-08-23 20:10:00|1916.61|1916.31|1916.62|1916.32|1916.75|1916.34|1916.5|1916.07|171
1692821700000|2023-08-23 20:15:00|1916.61|1916.31|1916.63|1916.33|1916.77|1916.36|1916.42|1916.02|105
1692822000000|2023-08-23 20:20:00|1916.62|1916.32|1916.61|1916.11|1916.95|1916.58|1916.41|1916.02|339
1692822300000|2023-08-23 20:25:00|1916.66|1916.16|1916.16|1915.66|1916.68|1916.26|1916.04|1915.63|198
1692822600000|2023-08-23 20:30:00|1916.18|1915.68|1915.88|1915.38|1916.36|1915.96|1915.83|1915.36|308
1692822900000|2023-08-23 20:35:00|1915.89|1915.39|1915.74|1915.24|1915.99|1915.6|1915.67|1915.24|191
1692823200000|2023-08-23 20:40:00|1915.65|1915.35|1915.6|1915.1|1915.78|1915.37|1915.41|1914.96|324
1692823500000|2023-08-23 20:45:00|1915.58|1915.08|1915.24|1914.74|1915.58|1915.17|1914.81|1914.31|400
1692823800000|2023-08-23 20:50:00|1915.25|1914.75|1915.76|1915.26|1915.97|1915.6|1915.14|1914.72|219
1692824100000|2023-08-23 20:55:00|1915.75|1915.25|1915.53|1915.03|1916.04|1915.54|1915.43|1914.93|332
1692828000000|2023-08-23 22:00:00|1915.81|1915.31|1917.21|1916.71|1917.21|1916.71|1915.62|1914.27|386
1692828300000|2023-08-23 22:05:00|1917.12|1916.82|1917.47|1916.97|1917.97|1917.63|1916.86|1916.55|337
1692828600000|2023-08-23 22:10:00|1917.46|1916.96|1917.53|1917.03|1917.59|1917.1|1917.37|1916.87|146
1692828900000|2023-08-23 22:15:00|1917.44|1916.94|1917.09|1916.59|1917.53|1917.03|1916.98|1916.48|145
1692829200000|2023-08-23 22:20:00|1917.12|1916.62|1917.27|1916.77|1917.53|1917.07|1917.06|1916.56|156
1692829500000|2023-08-23 22:25:00|1917.28|1916.78|1917.18|1916.68|1917.29|1916.89|1917.07|1916.65|61
1692829800000|2023-08-23 22:30:00|1917.17|1916.67|1917.08|1916.58|1917.17|1916.67|1916.86|1916.36|120
1692830100000|2023-08-23 22:35:00|1917.07|1916.57|1917.12|1916.62|1917.18|1916.77|1916.95|1916.55|93
1692830400000|2023-08-23 22:40:00|1917.08|1916.58|1917.43|1916.93|1917.44|1917.03|1916.86|1916.46|136
1692830700000|2023-08-23 22:45:00|1917.42|1916.92|1917.47|1916.97|1917.68|1917.27|1917.26|1916.81|172
1692831000000|2023-08-23 22:50:00|1917.48|1916.98|1917.58|1917.08|1917.58|1917.18|1917.27|1916.87|66
1692831300000|2023-08-23 22:55:00|1917.48|1916.98|1917.35|1916.85|1917.58|1917.17|1917.23|1916.83|65
1692831600000|2023-08-23 23:00:00|1917.36|1916.86|1917.02|1916.52|1917.4|1917|1916.55|1916.05|288
1692831900000|2023-08-23 23:05:00|1917.03|1916.53|1917.23|1916.93|1917.35|1916.94|1917.02|1916.52|103
1692832200000|2023-08-23 23:10:00|1917.21|1916.91|1917.43|1916.93|1917.44|1917.03|1917.08|1916.68|137
1692832500000|2023-08-23 23:15:00|1917.42|1916.92|1917.44|1917.14|1917.61|1917.18|1917.32|1916.91|144
1692832800000|2023-08-23 23:20:00|1917.43|1917.13|1917.56|1917.26|1917.69|1917.3|1917.43|1917|89
1692833100000|2023-08-23 23:25:00|1917.55|1917.25|1917.56|1917.06|1917.68|1917.31|1917.13|1916.78|171
1692833400000|2023-08-23 23:30:00|1917.58|1917.08|1917.73|1917.23|1918.03|1917.62|1917.33|1916.83|282
1692833700000|2023-08-23 23:35:00|1917.74|1917.24|1917.61|1917.11|1917.78|1917.4|1917.52|1917.04|154
1692834000000|2023-08-23 23:40:00|1917.62|1917.12|1917.47|1917.17|1917.9|1917.48|1917.18|1916.82|311
1692834300000|2023-08-23 23:45:00|1917.43|1917.13|1917.66|1917.16|1917.86|1917.46|1917.38|1916.99|312
1692834600000|2023-08-23 23:50:00|1917.67|1917.17|1917.98|1917.68|1918.12|1917.76|1917.43|1917.03|186
1692834900000|2023-08-23 23:55:00|1918|1917.7|1918.19|1917.69|1918.38|1917.94|1917.91|1917.55|188
1692835200000|2023-08-24 00:00:00|1918.22|1917.72|1917.63|1917.33|1918.31|1917.91|1917.52|1917.15|325
1692835500000|2023-08-24 00:05:00|1917.73|1917.23|1918.01|1917.71|1918.07|1917.77|1917.63|1917.23|247
1692835800000|2023-08-24 00:10:00|1918|1917.7|1918.45|1917.95|1918.83|1918.39|1918|1917.68|276
1692836100000|2023-08-24 00:15:00|1918.44|1917.94|1918.96|1918.46|1919.04|1918.64|1918.18|1917.83|366
1692836400000|2023-08-24 00:20:00|1918.95|1918.45|1919.31|1919.01|1919.62|1919.23|1918.74|1918.36|410
1692836700000|2023-08-24 00:25:00|1919.27|1918.97|1918.92|1918.62|1919.37|1918.99|1918.82|1918.42|333
1692837000000|2023-08-24 00:30:00|1918.94|1918.64|1918.94|1918.64|1919.11|1918.72|1918.58|1918.18|339
1692837300000|2023-08-24 00:35:00|1919.04|1918.54|1919.01|1918.51|1919.22|1918.87|1918.91|1918.51|287
1692837600000|2023-08-24 00:40:00|1919|1918.5|1918.71|1918.41|1919.21|1918.85|1918.66|1918.27|206
1692837900000|2023-08-24 00:45:00|1918.72|1918.42|1918.79|1918.29|1918.9|1918.52|1918.53|1918.12|261
1692838200000|2023-08-24 00:50:00|1918.93|1918.43|1918.98|1918.68|1919.19|1918.76|1918.47|1918.07|334
1692838500000|2023-08-24 00:55:00|1918.94|1918.64|1918.93|1918.43|1919.03|1918.64|1918.47|1918.08|476
1692838800000|2023-08-24 01:00:00|1918.92|1918.42|1918.49|1917.99|1919.26|1918.89|1918.36|1917.98|653
1692839100000|2023-08-24 01:05:00|1918.48|1917.98|1918.67|1918.37|1918.92|1918.49|1918.27|1917.85|559
1692839400000|2023-08-24 01:10:00|1918.68|1918.38|1918.29|1917.79|1918.95|1918.54|1918.16|1917.73|480
1692839700000|2023-08-24 01:15:00|1918.31|1917.81|1918.42|1917.92|1918.53|1918.12|1918.01|1917.6|536
1692840000000|2023-08-24 01:20:00|1918.32|1918.02|1918.29|1917.79|1918.44|1918.02|1917.91|1917.51|505
1692840300000|2023-08-24 01:25:00|1918.28|1917.78|1918.07|1917.57|1918.52|1918.06|1917.87|1917.45|470
1692840600000|2023-08-24 01:30:00|1918.06|1917.56|1918.83|1918.53|1918.93|1918.57|1917.75|1917.36|616
1692840900000|2023-08-24 01:35:00|1918.97|1918.47|1918.98|1918.48|1919.37|1919.01|1918.47|1918.07|490
1692841200000|2023-08-24 01:40:00|1919|1918.5|1918.5|1918.2|1919.17|1918.78|1918.38|1917.97|499
1692841500000|2023-08-24 01:45:00|1918.51|1918.21|1918.79|1918.29|1918.86|1918.45|1918.09|1917.76|474
1692841800000|2023-08-24 01:50:00|1918.78|1918.28|1918.52|1918.22|1919.13|1918.63|1918.39|1917.89|399
1692842100000|2023-08-24 01:55:00|1918.58|1918.28|1918.97|1918.67|1919.26|1918.91|1918.49|1918.09|412
1692842400000|2023-08-24 02:00:00|1918.98|1918.68|1919.99|1919.49|1920.55|1920.12|1918.93|1918.51|846
1692842700000|2023-08-24 02:05:00|1919.98|1919.48|1919.84|1919.54|1920.34|1919.97|1919.66|1919.26|575
1692843000000|2023-08-24 02:10:00|1919.87|1919.57|1919.85|1919.35|1920.15|1919.76|1919.39|1919.01|512
1692843300000|2023-08-24 02:15:00|1919.84|1919.34|1919.63|1919.33|1919.9|1919.5|1919.6|1919.22|354
1692843600000|2023-08-24 02:20:00|1919.62|1919.32|1919.62|1919.12|1919.73|1919.34|1919.41|1918.99|204
1692843900000|2023-08-24 02:25:00|1919.63|1919.13|1919.53|1919.03|1919.98|1919.59|1919.37|1918.96|326
1692844200000|2023-08-24 02:30:00|1919.44|1919.14|1920.58|1920.28|1920.82|1920.36|1919.33|1918.93|494
1692844500000|2023-08-24 02:35:00|1920.59|1920.29|1920.63|1920.13|1920.96|1920.55|1920.39|1920.01|502
1692844800000|2023-08-24 02:40:00|1920.64|1920.14|1920.38|1919.88|1921.14|1920.75|1920.22|1919.83|388
1692845100000|2023-08-24 02:45:00|1920.29|1919.99|1921.02|1920.52|1921.12|1920.76|1920.18|1919.79|536
1692845400000|2023-08-24 02:50:00|1921.04|1920.54|1920.59|1920.29|1921.04|1920.64|1920.09|1919.7|415
1692845700000|2023-08-24 02:55:00|1920.7|1920.2|1920.23|1919.73|1921.19|1920.78|1919.63|1919.26|666
1692846000000|2023-08-24 03:00:00|1920.22|1919.72|1919.93|1919.43|1920.43|1919.93|1919.76|1919.27|606
1692846300000|2023-08-24 03:05:00|1919.92|1919.42|1920.21|1919.71|1920.69|1920.29|1919.75|1919.34|431
1692846600000|2023-08-24 03:10:00|1920.1|1919.8|1920.53|1920.03|1920.69|1920.28|1919.8|1919.4|379
1692846900000|2023-08-24 03:15:00|1920.52|1920.02|1920.89|1920.39|1921.79|1921.42|1920.42|1920|575
1692847200000|2023-08-24 03:20:00|1920.78|1920.48|1921.44|1920.94|1921.44|1921.07|1920.68|1920.28|491
1692847500000|2023-08-24 03:25:00|1921.43|1920.93|1921.53|1921.03|1921.89|1921.51|1921|1920.52|611
1692847800000|2023-08-24 03:30:00|1921.41|1921.11|1921.21|1920.71|1921.6|1921.2|1920.93|1920.54|434
1692848100000|2023-08-24 03:35:00|1921.11|1920.81|1921.55|1921.25|1921.67|1921.28|1921.01|1920.62|354
1692848400000|2023-08-24 03:40:00|1921.65|1921.15|1921.61|1921.11|1921.96|1921.55|1921.36|1920.93|313
1692848700000|2023-08-24 03:45:00|1921.6|1921.1|1921.35|1920.85|1921.63|1921.13|1921.01|1920.52|255
1692849000000|2023-08-24 03:50:00|1921.36|1920.86|1921.02|1920.52|1921.66|1921.25|1920.89|1920.41|254
1692849300000|2023-08-24 03:55:00|1921.03|1920.53|1921.25|1920.75|1921.29|1920.89|1920.9|1920.51|176
1692849600000|2023-08-24 04:00:00|1921.12|1920.82|1921.14|1920.64|1921.2|1920.84|1920.81|1920.41|194
1692849900000|2023-08-24 04:05:00|1921.13|1920.63|1920.86|1920.56|1921.15|1920.74|1920.76|1920.42|214
1692850200000|2023-08-24 04:10:00|1920.94|1920.64|1921.58|1921.28|1921.78|1921.39|1920.88|1920.49|250
1692850500000|2023-08-24 04:15:00|1921.7|1921.2|1921.49|1921.19|1921.79|1921.4|1921.35|1920.95|203
1692850800000|2023-08-24 04:20:00|1921.5|1921.2|1921.51|1921.01|1922.08|1921.67|1921.35|1920.95|198
1692851100000|2023-08-24 04:25:00|1921.38|1921.08|1921.5|1921|1921.64|1921.25|1921.25|1920.86|207
1692851400000|2023-08-24 04:30:00|1921.49|1920.99|1920.53|1920.03|1921.49|1921.08|1920.25|1919.85|371
1692851700000|2023-08-24 04:35:00|1920.54|1920.04|1920.52|1920.02|1920.73|1920.33|1920.32|1919.91|330
1692852000000|2023-08-24 04:40:00|1920.5|1920|1921.17|1920.67|1921.17|1920.82|1920.22|1919.87|365
1692852300000|2023-08-24 04:45:00|1921.18|1920.68|1921.21|1920.71|1922.54|1922.24|1921.01|1920.61|882
1692852600000|2023-08-24 04:50:00|1921.23|1920.73|1920.93|1920.63|1921.57|1921.1|1920.89|1920.48|261
1692852900000|2023-08-24 04:55:00|1920.92|1920.62|1921.37|1920.87|1921.41|1921.01|1920.41|1920.02|431
1692853200000|2023-08-24 05:00:00|1921.36|1920.86|1920.84|1920.34|1922.13|1921.63|1920.74|1920.34|497
1692853500000|2023-08-24 05:05:00|1920.74|1920.44|1920.79|1920.49|1921.35|1920.85|1920.74|1920.33|336
1692853800000|2023-08-24 05:10:00|1920.9|1920.4|1921.27|1920.97|1921.5|1921.04|1920.66|1920.24|404
1692854100000|2023-08-24 05:15:00|1921.25|1920.95|1920.93|1920.63|1921.64|1921.23|1920.68|1920.28|298
1692854400000|2023-08-24 05:20:00|1920.92|1920.62|1921.05|1920.75|1921.31|1920.91|1920.89|1920.49|185
1692854700000|2023-08-24 05:25:00|1921.06|1920.76|1921.22|1920.72|1921.41|1921.04|1920.99|1920.6|224
1692855000000|2023-08-24 05:30:00|1921.21|1920.71|1922.03|1921.73|1922.28|1921.89|1920.9|1920.6|608
1692855300000|2023-08-24 05:35:00|1922.13|1921.63|1921.67|1921.17|1922.4|1922.01|1921.46|1921.11|434
1692855600000|2023-08-24 05:40:00|1921.65|1921.15|1921.61|1921.11|1921.81|1921.43|1921.23|1920.85|369
1692855900000|2023-08-24 05:45:00|1921.6|1921.1|1922.12|1921.82|1922.36|1922.06|1920.93|1920.59|430
1692856200000|2023-08-24 05:50:00|1922.13|1921.83|1922.07|1921.57|1922.67|1922.29|1921.79|1921.38|353
1692856500000|2023-08-24 05:55:00|1921.98|1921.68|1921.76|1921.46|1922.01|1921.68|1920.51|1920.21|796
1692856800000|2023-08-24 06:00:00|1921.77|1921.47|1922.19|1921.89|1922.38|1922|1921.37|1921|597
1692857100000|2023-08-24 06:05:00|1922.14|1921.84|1922.42|1922.12|1922.73|1922.34|1921.7|1921.24|645
1692857400000|2023-08-24 06:10:00|1922.43|1922.13|1922.08|1921.78|1923.03|1922.59|1921.79|1921.41|662
1692857700000|2023-08-24 06:15:00|1922.07|1921.77|1921.56|1921.06|1922.22|1921.9|1921.11|1920.72|715
1692858000000|2023-08-24 06:20:00|1921.55|1921.05|1921.71|1921.41|1921.77|1921.43|1921.01|1920.6|675
1692858300000|2023-08-24 06:25:00|1921.7|1921.4|1921.28|1920.98|1922.35|1921.96|1921.04|1920.66|633
1692858600000|2023-08-24 06:30:00|1921.37|1920.87|1921.51|1921.01|1921.71|1921.32|1920.95|1920.52|639
1692858900000|2023-08-24 06:35:00|1921.53|1921.03|1921.45|1921.15|1921.65|1921.32|1920.99|1920.61|677
1692859200000|2023-08-24 06:40:00|1921.49|1921.19|1922.27|1921.97|1922.41|1922.01|1921.45|1921.07|587
1692859500000|2023-08-24 06:45:00|1922.26|1921.96|1921.84|1921.34|1922.36|1921.96|1921.68|1921.3|594
1692859800000|2023-08-24 06:50:00|1921.85|1921.35|1921.88|1921.58|1923.26|1922.85|1921.75|1921.34|874
1692860100000|2023-08-24 06:55:00|1921.89|1921.59|1921.96|1921.46|1922.26|1921.78|1921.1|1920.63|733
1692860400000|2023-08-24 07:00:00|1921.97|1921.47|1922.01|1921.71|1922.42|1922.06|1921.33|1920.94|862
1692860700000|2023-08-24 07:05:00|1921.96|1921.66|1921.99|1921.69|1922.39|1922.01|1921.68|1921.31|756
1692861000000|2023-08-24 07:10:00|1922|1921.7|1921.34|1921.04|1922.2|1921.8|1921.21|1920.84|682
1692861300000|2023-08-24 07:15:00|1921.36|1921.06|1920.99|1920.69|1921.7|1921.28|1920.48|1920.1|803
1692861600000|2023-08-24 07:20:00|1920.94|1920.64|1921.76|1921.26|1921.86|1921.37|1920.9|1920.49|779
1692861900000|2023-08-24 07:25:00|1921.79|1921.29|1922.29|1921.79|1922.52|1922.16|1921.66|1921.25|751
1692862200000|2023-08-24 07:30:00|1922.3|1921.8|1921.29|1920.79|1922.35|1921.95|1921.12|1920.62|660
1692862500000|2023-08-24 07:35:00|1921.18|1920.88|1921.27|1920.77|1921.61|1921.21|1920.88|1920.49|554
1692862800000|2023-08-24 07:40:00|1921.28|1920.78|1921.36|1921.06|1922.16|1921.74|1921.21|1920.78|686
1692863100000|2023-08-24 07:45:00|1921.37|1921.07|1920.38|1920.08|1921.38|1921.08|1920.36|1919.98|729
1692863400000|2023-08-24 07:50:00|1920.36|1920.06|1920.62|1920.12|1920.74|1920.42|1920.16|1919.77|547
1692863700000|2023-08-24 07:55:00|1920.57|1920.27|1919.75|1919.45|1920.79|1920.39|1919.72|1919.33|505
1692864000000|2023-08-24 08:00:00|1919.74|1919.44|1921.48|1920.98|1921.67|1921.28|1919.71|1919.38|714
1692864300000|2023-08-24 08:05:00|1921.47|1920.97|1921.32|1920.82|1921.86|1921.47|1921.16|1920.77|576
1692864600000|2023-08-24 08:10:00|1921.24|1920.94|1920.68|1920.38|1921.24|1920.94|1920.16|1919.76|514
1692864900000|2023-08-24 08:15:00|1920.66|1920.36|1921.35|1920.85|1921.47|1920.97|1920.36|1919.96|467
1692865200000|2023-08-24 08:20:00|1921.38|1920.88|1921.36|1921.06|1921.68|1921.3|1920.78|1920.38|526
1692865500000|2023-08-24 08:25:00|1921.37|1921.07|1922.02|1921.72|1922.29|1921.92|1921.36|1920.96|734
1692865800000|2023-08-24 08:30:00|1922.12|1921.62|1921.34|1920.84|1922.12|1921.69|1920.98|1920.6|587
1692866100000|2023-08-24 08:35:00|1921.35|1920.85|1921.56|1921.06|1921.76|1921.37|1921.13|1920.75|468
1692866400000|2023-08-24 08:40:00|1921.57|1921.07|1921.43|1920.93|1922.04|1921.66|1921.26|1920.87|434
1692866700000|2023-08-24 08:45:00|1921.44|1920.94|1921.37|1921.07|1921.94|1921.53|1921.25|1920.84|507
1692867000000|2023-08-24 08:50:00|1921.39|1921.09|1920.96|1920.66|1921.66|1921.26|1920.88|1920.49|383
1692867300000|2023-08-24 08:55:00|1920.97|1920.67|1920.46|1920.16|1921.22|1920.84|1919.98|1919.66|506
1692867600000|2023-08-24 09:00:00|1920.48|1920.18|1920.81|1920.51|1920.95|1920.57|1920.4|1919.99|431
1692867900000|2023-08-24 09:05:00|1920.8|1920.5|1921.04|1920.74|1921.21|1920.87|1920.47|1920.09|412
1692868200000|2023-08-24 09:10:00|1920.97|1920.67|1921.05|1920.75|1921.34|1920.89|1920.77|1920.38|354
1692868500000|2023-08-24 09:15:00|1921.06|1920.76|1920.17|1919.87|1921.16|1920.79|1920.12|1919.72|521
1692868800000|2023-08-24 09:20:00|1920.19|1919.89|1920.31|1920.01|1920.7|1920.3|1920.12|1919.72|581
1692869100000|2023-08-24 09:25:00|1920.3|1920|1920.34|1920.04|1920.54|1920.09|1919.98|1919.59|413
1692869400000|2023-08-24 09:30:00|1920.33|1920.03|1920.4|1920.1|1920.99|1920.62|1920.25|1919.85|543
1692869700000|2023-08-24 09:35:00|1920.5|1920|1920.3|1919.8|1920.5|1920.08|1919.9|1919.53|462
1692870000000|2023-08-24 09:40:00|1920.32|1919.82|1919.89|1919.59|1920.32|1919.9|1919.81|1919.41|498
1692870300000|2023-08-24 09:45:00|1919.88|1919.58|1920.39|1919.89|1920.39|1920|1919.86|1919.47|368
1692870600000|2023-08-24 09:50:00|1920.3|1920|1920.29|1919.99|1920.7|1920.31|1919.92|1919.54|419
1692870900000|2023-08-24 09:55:00|1920.27|1919.97|1919.79|1919.49|1920.3|1919.97|1919.55|1919.15|479
1692871200000|2023-08-24 10:00:00|1919.8|1919.5|1920.51|1920.21|1920.59|1920.23|1919.34|1918.99|560
1692871500000|2023-08-24 10:05:00|1920.52|1920.22|1920.28|1919.78|1920.95|1920.65|1920.09|1919.77|381
1692871800000|2023-08-24 10:10:00|1920.18|1919.88|1919.99|1919.69|1920.75|1920.4|1919.82|1919.43|429
1692872100000|2023-08-24 10:15:00|1920.04|1919.54|1920|1919.7|1920.31|1919.92|1919.64|1919.31|495
1692872400000|2023-08-24 10:20:00|1919.99|1919.69|1920.34|1919.84|1920.43|1920.04|1919.85|1919.49|366
1692872700000|2023-08-24 10:25:00|1920.25|1919.95|1920.3|1920|1920.63|1920.23|1920.02|1919.7|304
1692873000000|2023-08-24 10:30:00|1920.29|1919.99|1919.63|1919.13|1920.39|1920|1919.33|1918.95|493
1692873300000|2023-08-24 10:35:00|1919.64|1919.14|1919.62|1919.32|1919.96|1919.56|1919.25|1918.86|375
1692873600000|2023-08-24 10:40:00|1919.61|1919.31|1919.83|1919.53|1919.86|1919.54|1919.54|1919.16|316
1692873900000|2023-08-24 10:45:00|1919.82|1919.52|1919.36|1919.06|1919.9|1919.53|1919.26|1918.9|277
1692874200000|2023-08-24 10:50:00|1919.35|1919.05|1919.64|1919.14|1919.81|1919.41|1919.01|1918.71|443
1692874500000|2023-08-24 10:55:00|1919.65|1919.15|1919.63|1919.13|1919.86|1919.49|1919.33|1918.94|429
1692874800000|2023-08-24 11:00:00|1919.62|1919.12|1919.11|1918.81|1919.94|1919.58|1919.11|1918.81|496
1692875100000|2023-08-24 11:05:00|1919.12|1918.82|1919.5|1919.2|1919.7|1919.36|1918.96|1918.65|379
1692875400000|2023-08-24 11:10:00|1919.51|1919.21|1919.2|1918.9|1919.71|1919.33|1918.85|1918.47|448
1692875700000|2023-08-24 11:15:00|1919.21|1918.91|1918.58|1918.28|1919.51|1919.1|1918.58|1918.26|526
1692876000000|2023-08-24 11:20:00|1918.57|1918.27|1918.32|1918.02|1919.03|1918.65|1918.29|1917.92|506
1692876300000|2023-08-24 11:25:00|1918.34|1918.04|1918.05|1917.75|1918.75|1918.45|1917.94|1917.54|429
1692876600000|2023-08-24 11:30:00|1918.06|1917.76|1918.32|1918.02|1918.53|1918.18|1917.92|1917.54|474
1692876900000|2023-08-24 11:35:00|1918.33|1918.03|1918.05|1917.75|1918.74|1918.44|1918.05|1917.7|377
1692877200000|2023-08-24 11:40:00|1918.04|1917.74|1918.03|1917.73|1918.18|1917.88|1917.83|1917.51|307
1692877500000|2023-08-24 11:45:00|1918.04|1917.74|1917.83|1917.53|1918.15|1917.84|1917.81|1917.46|322
1692877800000|2023-08-24 11:50:00|1917.87|1917.57|1917.18|1916.88|1918.01|1917.68|1917.08|1916.74|408
1692878100000|2023-08-24 11:55:00|1917.19|1916.89|1916.83|1916.53|1917.21|1916.91|1916.64|1916.25|614
1692878400000|2023-08-24 12:00:00|1916.82|1916.52|1916.17|1915.67|1917|1916.61|1915.76|1915.38|777
1692878700000|2023-08-24 12:05:00|1916.16|1915.66|1915.28|1914.98|1916.35|1915.98|1915.13|1914.76|806
1692879000000|2023-08-24 12:10:00|1915.36|1915.06|1915.2|1914.9|1915.49|1915.18|1914.41|1914.11|920
1692879300000|2023-08-24 12:15:00|1915.26|1914.96|1915.54|1915.24|1915.75|1915.38|1914.61|1914.31|693
1692879600000|2023-08-24 12:20:00|1915.59|1915.29|1915.38|1915.08|1916.17|1915.78|1914.87|1914.48|977
1692879900000|2023-08-24 12:25:00|1915.39|1915.09|1916.7|1916.2|1916.75|1916.25|1914.8|1914.39|818
1692880200000|2023-08-24 12:30:00|1916.66|1916.16|1914.11|1913.81|1916.98|1916.18|1913.52|1913.22|1421
1692880500000|2023-08-24 12:35:00|1914.04|1913.74|1912.74|1912.44|1914.09|1913.79|1912.31|1912.01|1142
1692880800000|2023-08-24 12:40:00|1912.79|1912.29|1913.44|1912.94|1914.46|1914.07|1911.99|1911.59|1134
1692881100000|2023-08-24 12:45:00|1913.45|1912.95|1914.01|1913.71|1914.95|1914.57|1913.45|1912.95|940
1692881400000|2023-08-24 12:50:00|1914|1913.7|1914.49|1914.19|1914.74|1914.34|1913.69|1913.3|913
1692881700000|2023-08-24 12:55:00|1914.45|1914.15|1915.38|1915.08|1915.49|1915.1|1913.47|1913.17|936
1692882000000|2023-08-24 13:00:00|1915.4|1915.1|1915.46|1914.96|1915.81|1915.43|1914.81|1914.43|1035
1692882300000|2023-08-24 13:05:00|1915.38|1915.08|1914.7|1914.4|1915.63|1915.24|1914.46|1914.14|857
1692882600000|2023-08-24 13:10:00|1914.69|1914.39|1914.6|1914.3|1914.84|1914.45|1913.42|1913.03|869
1692882900000|2023-08-24 13:15:00|1914.53|1914.23|1914.26|1913.96|1915.51|1915.18|1914.07|1913.77|823
1692883200000|2023-08-24 13:20:00|1914.27|1913.97|1913.95|1913.65|1915|1914.7|1913.4|1913|895
1692883500000|2023-08-24 13:25:00|1913.96|1913.66|1914.6|1914.3|1914.65|1914.35|1913.77|1913.42|762
1692883800000|2023-08-24 13:30:00|1914.71|1914.41|1914.13|1913.83|1915.61|1915.26|1913.51|1913.21|1177
1692884100000|2023-08-24 13:35:00|1914.14|1913.84|1912.75|1912.45|1914.23|1913.84|1912.12|1911.74|1342
1692884400000|2023-08-24 13:40:00|1912.9|1912.6|1914.63|1914.33|1914.98|1914.6|1912.26|1911.87|1270
1692884700000|2023-08-24 13:45:00|1914.58|1914.28|1915.14|1914.84|1915.66|1915.34|1914.25|1913.94|1209
1692885000000|2023-08-24 13:50:00|1915.15|1914.85|1916.65|1916.35|1916.78|1916.38|1915.15|1914.85|1172
1692885300000|2023-08-24 13:55:00|1916.7|1916.4|1916.31|1916.01|1917.02|1916.69|1915.95|1915.6|1120
1692885600000|2023-08-24 14:00:00|1916.37|1916.07|1917.01|1916.51|1917.82|1917.41|1916.3|1915.95|1082
1692885900000|2023-08-24 14:05:00|1916.97|1916.67|1916.95|1916.65|1917.57|1917.18|1916.57|1916.25|982
1692886200000|2023-08-24 14:10:00|1916.97|1916.67|1919.72|1919.42|1919.77|1919.42|1916.33|1916|1232
1692886500000|2023-08-24 14:15:00|1919.73|1919.43|1920.3|1920|1920.73|1920.43|1918.93|1918.62|1270
1692886800000|2023-08-24 14:20:00|1920.29|1919.99|1919.61|1919.31|1920.76|1920.46|1919.44|1919.07|1135
1692887100000|2023-08-24 14:25:00|1919.6|1919.3|1917.79|1917.49|1919.61|1919.3|1917.68|1917.38|1096
1692887400000|2023-08-24 14:30:00|1917.77|1917.47|1918.52|1918.22|1918.56|1918.24|1916.52|1916.13|1141
1692887700000|2023-08-24 14:35:00|1918.53|1918.23|1920.25|1919.95|1920.38|1920.07|1918.27|1917.95|1018
1692888000000|2023-08-24 14:40:00|1920.27|1919.97|1921.32|1921.02|1921.39|1921.06|1919.62|1919.24|1033
1692888300000|2023-08-24 14:45:00|1921.35|1921.05|1923.02|1922.72|1923.56|1923.26|1921.22|1920.92|1124
1692888600000|2023-08-24 14:50:00|1923.03|1922.73|1920.95|1920.65|1923.49|1923.13|1920.77|1920.47|1132
1692888900000|2023-08-24 14:55:00|1920.96|1920.66|1921.61|1921.31|1921.67|1921.33|1920.78|1920.41|953
1692889200000|2023-08-24 15:00:00|1921.63|1921.33|1921.43|1921.13|1922.36|1921.99|1921.3|1920.98|974
1692889500000|2023-08-24 15:05:00|1921.47|1921.17|1922.33|1922.03|1922.47|1922.17|1920.72|1920.42|774
1692889800000|2023-08-24 15:10:00|1922.32|1922.02|1921.29|1920.99|1922.34|1922.04|1920.74|1920.44|897
1692890100000|2023-08-24 15:15:00|1921.28|1920.98|1921.62|1921.32|1922.15|1921.82|1921.24|1920.88|817
1692890400000|2023-08-24 15:20:00|1921.58|1921.28|1920.94|1920.64|1921.66|1921.34|1920.94|1920.59|592
1692890700000|2023-08-24 15:25:00|1920.95|1920.65|1921.35|1921.05|1921.67|1921.29|1920.76|1920.44|669
1692891000000|2023-08-24 15:30:00|1921.36|1921.06|1920.67|1920.37|1921.41|1921.11|1920.34|1920.04|677
1692891300000|2023-08-24 15:35:00|1920.68|1920.38|1920.75|1920.45|1921.36|1920.99|1920.19|1919.89|668
1692891600000|2023-08-24 15:40:00|1920.72|1920.42|1920.81|1920.51|1921.12|1920.82|1920.4|1920|550
1692891900000|2023-08-24 15:45:00|1920.82|1920.52|1921.44|1921.14|1921.48|1921.17|1920.69|1920.31|634
1692892200000|2023-08-24 15:50:00|1921.37|1921.07|1921.66|1921.36|1921.77|1921.46|1921.14|1920.78|480
1692892500000|2023-08-24 15:55:00|1921.64|1921.34|1921.25|1920.95|1921.76|1921.46|1921.12|1920.73|525
1692892800000|2023-08-24 16:00:00|1921.24|1920.94|1920.98|1920.68|1921.75|1921.35|1920.91|1920.5|573
1692893100000|2023-08-24 16:05:00|1920.97|1920.67|1919.83|1919.53|1921.17|1920.87|1919.64|1919.3|698
1692893400000|2023-08-24 16:10:00|1919.73|1919.43|1919.32|1919.02|1919.84|1919.5|1919.21|1918.87|608
1692893700000|2023-08-24 16:15:00|1919.33|1919.03|1919.86|1919.56|1919.99|1919.6|1919.31|1918.93|403
1692894000000|2023-08-24 16:20:00|1919.87|1919.57|1919.68|1919.38|1920.22|1919.88|1919.57|1919.25|410
1692894300000|2023-08-24 16:25:00|1919.67|1919.37|1919.55|1919.25|1919.77|1919.41|1919.45|1919.09|376
1692894600000|2023-08-24 16:30:00|1919.56|1919.26|1918.67|1918.37|1919.56|1919.26|1917.98|1917.68|510
1692894900000|2023-08-24 16:35:00|1918.68|1918.38|1918.55|1918.25|1918.89|1918.59|1918.19|1917.81|433
1692895200000|2023-08-24 16:40:00|1918.59|1918.29|1918.45|1918.15|1918.79|1918.49|1918.22|1917.88|482
1692895500000|2023-08-24 16:45:00|1918.46|1918.16|1917.96|1917.66|1918.64|1918.24|1917.58|1917.26|507
1692895800000|2023-08-24 16:50:00|1917.97|1917.67|1917.84|1917.54|1918.3|1917.89|1917.74|1917.38|374
1692896100000|2023-08-24 16:55:00|1917.85|1917.55|1918.55|1918.25|1918.63|1918.25|1917.76|1917.36|465
1692896400000|2023-08-24 17:00:00|1918.54|1918.24|1917.85|1917.55|1918.64|1918.25|1917.66|1917.27|502
1692896700000|2023-08-24 17:05:00|1917.86|1917.56|1918.18|1917.88|1918.36|1918|1917.75|1917.37|484
1692897000000|2023-08-24 17:10:00|1918.16|1917.86|1917.9|1917.6|1918.29|1917.88|1917.66|1917.3|407
1692897300000|2023-08-24 17:15:00|1917.88|1917.58|1917.95|1917.65|1918.09|1917.76|1917.63|1917.3|259
1692897600000|2023-08-24 17:20:00|1918|1917.7|1918.62|1918.12|1918.62|1918.25|1917.86|1917.56|361
1692897900000|2023-08-24 17:25:00|1918.53|1918.23|1919.32|1919.02|1919.57|1919.22|1918.34|1918.04|515
1692898200000|2023-08-24 17:30:00|1919.34|1919.04|1919.25|1918.95|1919.88|1919.52|1919.14|1918.77|416
1692898500000|2023-08-24 17:35:00|1919.28|1918.98|1917.94|1917.64|1919.37|1919.01|1917.91|1917.55|503
1692898800000|2023-08-24 17:40:00|1917.95|1917.65|1917.66|1917.36|1918.41|1918.11|1917.62|1917.22|356
1692899100000|2023-08-24 17:45:00|1917.65|1917.35|1917.42|1917.12|1917.83|1917.44|1917.04|1916.67|346
1692899400000|2023-08-24 17:50:00|1917.52|1917.02|1917.38|1917.08|1917.53|1917.22|1917.15|1916.83|281
1692899700000|2023-08-24 17:55:00|1917.39|1917.09|1917.36|1917.06|1917.55|1917.24|1916.96|1916.57|455
1692900000000|2023-08-24 18:00:00|1917.35|1917.05|1917.54|1917.24|1917.88|1917.49|1917.35|1917.05|488
1692900300000|2023-08-24 18:05:00|1917.53|1917.23|1917.73|1917.43|1917.84|1917.45|1917.33|1916.93|288
1692900600000|2023-08-24 18:10:00|1917.74|1917.44|1917.98|1917.68|1918.2|1917.81|1917.61|1917.25|304
1692900900000|2023-08-24 18:15:00|1917.99|1917.69|1917.22|1916.92|1918.25|1917.85|1917.17|1916.77|575
1692901200000|2023-08-24 18:20:00|1917.21|1916.91|1917.83|1917.53|1917.92|1917.55|1917.16|1916.77|476
1692901500000|2023-08-24 18:25:00|1917.84|1917.54|1917.69|1917.39|1917.95|1917.57|1917.28|1916.9|452
1692901800000|2023-08-24 18:30:00|1917.8|1917.3|1918.15|1917.85|1918.28|1917.98|1917.64|1917.26|288
1692902100000|2023-08-24 18:35:00|1918.09|1917.79|1917.86|1917.56|1918.2|1917.87|1917.77|1917.41|272
1692902400000|2023-08-24 18:40:00|1917.85|1917.55|1917.58|1917.28|1917.9|1917.58|1917.55|1917.25|257
1692902700000|2023-08-24 18:45:00|1917.68|1917.18|1917.87|1917.57|1918.25|1917.86|1917.58|1917.18|362
1692903000000|2023-08-24 18:50:00|1917.91|1917.61|1917.6|1917.3|1918.07|1917.7|1917.52|1917.14|365
1692903300000|2023-08-24 18:55:00|1917.58|1917.28|1917.1|1916.8|1917.75|1917.34|1916.89|1916.59|306
1692903600000|2023-08-24 19:00:00|1917.12|1916.82|1917.4|1917.1|1917.98|1917.57|1917.12|1916.82|428
1692903900000|2023-08-24 19:05:00|1917.39|1917.09|1917.69|1917.39|1917.87|1917.5|1917.24|1916.85|478
1692904200000|2023-08-24 19:10:00|1917.68|1917.38|1917.4|1917.1|1917.78|1917.4|1917.02|1916.62|386
1692904500000|2023-08-24 19:15:00|1917.48|1916.98|1918.03|1917.73|1918.14|1917.75|1917.32|1916.97|377
1692904800000|2023-08-24 19:20:00|1918.01|1917.71|1918.24|1917.94|1918.32|1917.95|1917.95|1917.55|335
1692905100000|2023-08-24 19:25:00|1918.23|1917.93|1918.03|1917.73|1918.35|1917.99|1917.93|1917.55|345
1692905400000|2023-08-24 19:30:00|1918|1917.7|1918.03|1917.53|1918.34|1917.99|1917.84|1917.48|337
1692905700000|2023-08-24 19:35:00|1917.94|1917.64|1917.42|1917.12|1918.03|1917.64|1917.41|1917.05|351
1692906000000|2023-08-24 19:40:00|1917.41|1917.11|1917.43|1917.13|1917.6|1917.24|1917.24|1916.86|252
1692906300000|2023-08-24 19:45:00|1917.44|1917.14|1917.84|1917.54|1918.08|1917.7|1917.28|1916.88|468
1692906600000|2023-08-24 19:50:00|1917.85|1917.55|1917.17|1916.87|1917.91|1917.57|1917.05|1916.75|697
1692906900000|2023-08-24 19:55:00|1917.16|1916.86|1916.97|1916.67|1917.45|1917.09|1916.96|1916.66|676
1692907200000|2023-08-24 20:00:00|1916.96|1916.66|1917.5|1917|1917.8|1917.43|1916.96|1916.66|351
1692907500000|2023-08-24 20:05:00|1917.51|1917.01|1917.14|1916.84|1917.52|1917.17|1917.14|1916.78|141
1692907800000|2023-08-24 20:10:00|1917.13|1916.83|1916.84|1916.34|1917.29|1916.92|1916.5|1916.15|271
1692908100000|2023-08-24 20:15:00|1916.86|1916.36|1917.1|1916.8|1917.21|1916.82|1916.79|1916.33|192
1692908400000|2023-08-24 20:20:00|1917.09|1916.79|1917.3|1916.8|1917.39|1916.97|1917.02|1916.59|181
1692908700000|2023-08-24 20:25:00|1917.31|1916.81|1917.17|1916.87|1917.57|1917.22|1916.9|1916.5|187
1692909000000|2023-08-24 20:30:00|1917.13|1916.83|1917.27|1916.77|1917.47|1916.97|1917.12|1916.67|105
1692909300000|2023-08-24 20:35:00|1917.21|1916.71|1917.35|1916.85|1917.35|1916.94|1917.07|1916.59|112
1692909600000|2023-08-24 20:40:00|1917.42|1916.92|1917.3|1916.8|1917.48|1917.08|1917.13|1916.68|114
1692909900000|2023-08-24 20:45:00|1917.29|1916.79|1917.44|1916.94|1917.57|1917.16|1917.21|1916.79|149
1692910200000|2023-08-24 20:50:00|1917.42|1916.92|1917.32|1916.82|1917.5|1917.07|1917.17|1916.7|161
1692910500000|2023-08-24 20:55:00|1917.27|1916.77|1917.13|1916.63|1917.35|1916.87|1916.94|1916.51|176
1692914400000|2023-08-24 22:00:00|1917.49|1916.99|1917.25|1916.75|1917.53|1917.14|1916.78|1916.38|182
1692914700000|2023-08-24 22:05:00|1917.26|1916.76|1917.29|1916.99|1917.43|1917.13|1916.99|1916.49|110
1692915000000|2023-08-24 22:10:00|1917.3|1917|1917.27|1916.77|1917.42|1917.05|1917.15|1916.69|105
1692915300000|2023-08-24 22:15:00|1917.26|1916.76|1917.37|1916.87|1917.53|1917.05|1917.09|1916.71|88
1692915600000|2023-08-24 22:20:00|1917.36|1916.86|1917.5|1917|1917.57|1917.17|1917.26|1916.86|87
1692915900000|2023-08-24 22:25:00|1917.48|1916.98|1917.42|1917.12|1917.57|1917.18|1917.32|1916.94|100
1692916200000|2023-08-24 22:30:00|1917.4|1917.1|1917.46|1916.96|1917.58|1917.18|1917.33|1916.93|74
1692916500000|2023-08-24 22:35:00|1917.45|1916.95|1917.25|1916.95|1917.56|1917.16|1917.23|1916.83|78
1692916800000|2023-08-24 22:40:00|1917.35|1916.85|1917.06|1916.76|1917.41|1916.98|1917.06|1916.67|93
1692917100000|2023-08-24 22:45:00|1917.17|1916.67|1917.17|1916.67|1917.31|1916.91|1916.96|1916.58|128
1692917400000|2023-08-24 22:50:00|1917.15|1916.65|1917.15|1916.65|1917.18|1916.77|1916.92|1916.57|59
1692917700000|2023-08-24 22:55:00|1917.11|1916.61|1917.1|1916.8|1917.47|1917.04|1916.99|1916.61|78
1692918000000|2023-08-24 23:00:00|1917.09|1916.79|1916.05|1915.55|1917.25|1916.83|1916.02|1915.52|403
1692918300000|2023-08-24 23:05:00|1916.07|1915.57|1916.2|1915.9|1916.38|1915.99|1915.88|1915.48|174
1692918600000|2023-08-24 23:10:00|1916.3|1915.8|1916.44|1916.14|1916.59|1916.18|1916.08|1915.68|157
1692918900000|2023-08-24 23:15:00|1916.42|1916.12|1916.56|1916.26|1916.67|1916.26|1916.42|1916.04|84
1692919200000|2023-08-24 23:20:00|1916.55|1916.25|1916.51|1916.21|1916.67|1916.26|1916.49|1916.13|59
1692919500000|2023-08-24 23:25:00|1916.52|1916.22|1916.62|1916.12|1916.76|1916.36|1916.35|1915.95|112
1692919800000|2023-08-24 23:30:00|1916.63|1916.13|1916.55|1916.05|1916.66|1916.26|1916.43|1916.05|133
1692920100000|2023-08-24 23:35:00|1916.56|1916.06|1916.48|1915.98|1916.58|1916.17|1916.11|1915.7|166
1692920400000|2023-08-24 23:40:00|1916.45|1915.95|1916.67|1916.17|1916.72|1916.31|1916.44|1915.94|151
1692920700000|2023-08-24 23:45:00|1916.69|1916.19|1916.46|1915.96|1916.69|1916.29|1916.2|1915.82|191
1692921000000|2023-08-24 23:50:00|1916.48|1915.98|1916.4|1915.9|1916.62|1916.24|1916.27|1915.89|160
1692921300000|2023-08-24 23:55:00|1916.31|1916.01|1916.11|1915.81|1916.56|1916.15|1915.93|1915.52|225
1692921600000|2023-08-25 00:00:00|1916.21|1915.71|1916.05|1915.75|1916.35|1915.98|1915.87|1915.5|275
1692921900000|2023-08-25 00:05:00|1916.06|1915.76|1916.55|1916.05|1916.88|1916.49|1915.97|1915.58|313
1692922200000|2023-08-25 00:10:00|1916.54|1916.04|1916.45|1916.15|1916.74|1916.4|1916.25|1915.93|307
1692922500000|2023-08-25 00:15:00|1916.44|1916.14|1915.93|1915.63|1916.56|1916.2|1915.87|1915.48|247
1692922800000|2023-08-25 00:20:00|1916.03|1915.53|1915.84|1915.54|1916.16|1915.81|1915.35|1915.05|349
1692923100000|2023-08-25 00:25:00|1915.94|1915.44|1915.59|1915.29|1916.01|1915.64|1915.38|1915|349
1692923400000|2023-08-25 00:30:00|1915.69|1915.19|1915.93|1915.63|1916.06|1915.66|1915.41|1915.03|239
1692923700000|2023-08-25 00:35:00|1915.95|1915.65|1916.11|1915.61|1916.32|1915.92|1915.92|1915.54|197
1692924000000|2023-08-25 00:40:00|1916|1915.7|1915.88|1915.58|1916.15|1915.77|1915.78|1915.38|260
1692924300000|2023-08-25 00:45:00|1915.89|1915.59|1915.87|1915.57|1916.14|1915.77|1915.72|1915.35|247
1692924600000|2023-08-25 00:50:00|1915.86|1915.56|1915.69|1915.39|1916.04|1915.64|1915.63|1915.27|420
1692924900000|2023-08-25 00:55:00|1915.65|1915.35|1915.83|1915.33|1916|1915.64|1915.61|1915.23|265
1692925200000|2023-08-25 01:00:00|1915.71|1915.41|1915.68|1915.18|1916.25|1915.86|1915.53|1915.08|494
1692925500000|2023-08-25 01:05:00|1915.67|1915.17|1915.52|1915.22|1915.69|1915.23|1914.9|1914.52|410
1692925800000|2023-08-25 01:10:00|1915.53|1915.23|1915.74|1915.44|1915.86|1915.47|1915.23|1914.85|284
1692926100000|2023-08-25 01:15:00|1915.75|1915.45|1916.24|1915.94|1916.33|1915.94|1915.5|1915.11|482
1692926400000|2023-08-25 01:20:00|1916.2|1915.9|1916.43|1916.13|1916.76|1916.36|1915.93|1915.56|454
1692926700000|2023-08-25 01:25:00|1916.42|1916.12|1916.1|1915.8|1916.58|1916.23|1915.96|1915.62|361
1692927000000|2023-08-25 01:30:00|1916.18|1915.68|1916.26|1915.76|1916.37|1915.92|1915.71|1915.33|541
1692927300000|2023-08-25 01:35:00|1916.27|1915.77|1916.31|1916.01|1916.57|1916.18|1916.05|1915.73|597
1692927600000|2023-08-25 01:40:00|1916.32|1916.02|1916.89|1916.59|1917|1916.7|1915.91|1915.58|454
1692927900000|2023-08-25 01:45:00|1916.87|1916.57|1917.41|1916.91|1917.87|1917.48|1916.87|1916.52|758
1692928200000|2023-08-25 01:50:00|1917.32|1917.02|1917.18|1916.88|1917.77|1917.39|1917.13|1916.79|540
1692928500000|2023-08-25 01:55:00|1917.28|1916.78|1917.18|1916.88|1917.73|1917.35|1917|1916.7|461
1692928800000|2023-08-25 02:00:00|1917.19|1916.89|1916.87|1916.57|1917.34|1916.99|1916.85|1916.46|444
1692929100000|2023-08-25 02:05:00|1916.86|1916.56|1916.78|1916.48|1917.02|1916.66|1916.51|1916.17|278
1692929400000|2023-08-25 02:10:00|1916.77|1916.47|1916.87|1916.57|1917.33|1917.03|1916.63|1916.33|393
1692929700000|2023-08-25 02:15:00|1916.88|1916.58|1916.76|1916.26|1917.47|1917.09|1916.51|1916.13|344
1692930000000|2023-08-25 02:20:00|1916.77|1916.27|1917.22|1916.92|1917.34|1916.98|1916.53|1916.13|315
1692930300000|2023-08-25 02:25:00|1917.23|1916.93|1916.99|1916.69|1917.3|1916.93|1916.98|1916.64|232
1692930600000|2023-08-25 02:30:00|1917.07|1916.77|1916.85|1916.55|1917.29|1916.93|1916.84|1916.54|342
1692930900000|2023-08-25 02:35:00|1916.86|1916.56|1915.98|1915.68|1916.88|1916.56|1915.86|1915.47|507
1692931200000|2023-08-25 02:40:00|1915.99|1915.69|1915.5|1915|1916.18|1915.79|1915.19|1914.79|619
1692931500000|2023-08-25 02:45:00|1915.44|1915.14|1914.99|1914.49|1915.71|1915.34|1914.66|1914.25|576
1692931800000|2023-08-25 02:50:00|1915.01|1914.51|1914.66|1914.16|1915.19|1914.8|1914.61|1914.15|425
1692932100000|2023-08-25 02:55:00|1914.67|1914.17|1915.04|1914.74|1915.35|1914.96|1914.57|1914.17|410
1692932400000|2023-08-25 03:00:00|1915.08|1914.78|1914.94|1914.64|1915.19|1914.89|1914.71|1914.35|366
1692932700000|2023-08-25 03:05:00|1914.93|1914.63|1914.5|1914.2|1915.27|1914.92|1914.36|1914.04|401
1692933000000|2023-08-25 03:10:00|1914.48|1914.18|1914.52|1914.22|1915.14|1914.74|1914.46|1914.08|358
1692933300000|2023-08-25 03:15:00|1914.53|1914.23|1914.36|1913.86|1914.93|1914.53|1914.21|1913.82|288
1692933600000|2023-08-25 03:20:00|1914.37|1913.87|1914.53|1914.23|1915|1914.62|1914.35|1913.85|286
1692933900000|2023-08-25 03:25:00|1914.52|1914.22|1914.35|1914.05|1914.8|1914.4|1914.32|1913.96|303
1692934200000|2023-08-25 03:30:00|1914.36|1914.06|1914.52|1914.02|1914.54|1914.15|1914.08|1913.71|252
1692934500000|2023-08-25 03:35:00|1914.42|1914.12|1914.18|1913.68|1914.53|1914.18|1913.92|1913.53|237
1692934800000|2023-08-25 03:40:00|1914.24|1913.74|1913.95|1913.65|1914.4|1914|1913.94|1913.54|181
1692935100000|2023-08-25 03:45:00|1913.96|1913.66|1913.9|1913.4|1914.25|1913.87|1913.67|1913.28|232
1692935400000|2023-08-25 03:50:00|1913.8|1913.5|1913.5|1913.2|1913.9|1913.51|1913.38|1912.99|171
1692935700000|2023-08-25 03:55:00|1913.59|1913.09|1913.65|1913.35|1913.83|1913.45|1913.46|1913.09|198
1692936000000|2023-08-25 04:00:00|1913.66|1913.36|1913.98|1913.68|1914.11|1913.74|1913.66|1913.27|186
1692936300000|2023-08-25 04:05:00|1913.96|1913.66|1914.12|1913.82|1914.26|1913.95|1913.74|1913.36|364
1692936600000|2023-08-25 04:10:00|1914.14|1913.84|1914.39|1914.09|1915.14|1914.84|1914.12|1913.82|677
1692936900000|2023-08-25 04:15:00|1914.38|1914.08|1914.21|1913.91|1914.66|1914.26|1914.05|1913.71|324
1692937200000|2023-08-25 04:20:00|1914.2|1913.9|1914.1|1913.8|1914.47|1914.12|1914.07|1913.64|244
1692937500000|2023-08-25 04:25:00|1914.09|1913.79|1914.27|1913.97|1914.48|1914.11|1914.01|1913.67|214
1692937800000|2023-08-25 04:30:00|1914.37|1913.87|1914.42|1914.12|1914.6|1914.28|1914.27|1913.87|260
1692938100000|2023-08-25 04:35:00|1914.45|1914.15|1914.49|1914.19|1914.71|1914.35|1914.41|1914.02|176
1692938400000|2023-08-25 04:40:00|1914.5|1914.2|1914.07|1913.77|1914.54|1914.21|1913.89|1913.58|133
1692938700000|2023-08-25 04:45:00|1914.17|1913.67|1914.19|1913.89|1914.71|1914.32|1913.48|1913.17|397
1692939000000|2023-08-25 04:50:00|1914.23|1913.93|1914.02|1913.72|1914.83|1914.42|1913.78|1913.39|318
1692939300000|2023-08-25 04:55:00|1914|1913.7|1913.96|1913.66|1914.59|1914.22|1913.96|1913.57|242
1692939600000|2023-08-25 05:00:00|1914.08|1913.58|1913.88|1913.38|1914.34|1913.99|1913.65|1913.27|280
1692939900000|2023-08-25 05:05:00|1913.89|1913.39|1913.42|1913.12|1913.98|1913.59|1913.39|1912.99|215
1692940200000|2023-08-25 05:10:00|1913.38|1913.08|1913.62|1913.32|1913.73|1913.37|1913.3|1912.91|229
1692940500000|2023-08-25 05:15:00|1913.63|1913.33|1914.08|1913.78|1914.33|1913.93|1913.62|1913.22|309
1692940800000|2023-08-25 05:20:00|1914.1|1913.8|1913.97|1913.67|1914.15|1913.8|1913.78|1913.39|232
1692941100000|2023-08-25 05:25:00|1913.99|1913.69|1913.79|1913.49|1914.03|1913.7|1913.7|1913.32|220
1692941400000|2023-08-25 05:30:00|1913.8|1913.5|1913.95|1913.45|1914.42|1914.07|1913.57|1913.17|512
1692941700000|2023-08-25 05:35:00|1913.96|1913.46|1913.41|1912.91|1914.23|1913.83|1913.29|1912.91|456
1692942000000|2023-08-25 05:40:00|1913.32|1913.02|1913.59|1913.29|1913.78|1913.4|1913.32|1912.95|349
1692942300000|2023-08-25 05:45:00|1913.6|1913.3|1913.83|1913.53|1914.34|1913.92|1913.6|1913.26|422
1692942600000|2023-08-25 05:50:00|1913.82|1913.52|1914.6|1914.3|1914.97|1914.62|1913.82|1913.44|658
1692942900000|2023-08-25 05:55:00|1914.58|1914.28|1914.66|1914.36|1914.76|1914.42|1914.19|1913.8|538
1692943200000|2023-08-25 06:00:00|1914.67|1914.37|1914.03|1913.53|1914.88|1914.58|1913.88|1913.47|646
1692943500000|2023-08-25 06:05:00|1914.04|1913.54|1913.96|1913.46|1914.31|1913.91|1913.61|1913.22|638
1692943800000|2023-08-25 06:10:00|1913.85|1913.55|1914.39|1914.09|1914.54|1914.21|1913.74|1913.34|429
1692944100000|2023-08-25 06:15:00|1914.37|1914.07|1914.46|1914.16|1914.62|1914.2|1913.85|1913.47|507
1692944400000|2023-08-25 06:20:00|1914.45|1914.15|1914.17|1913.87|1914.58|1914.16|1913.67|1913.28|511
1692944700000|2023-08-25 06:25:00|1914.15|1913.85|1915.18|1914.88|1915.36|1914.99|1914.11|1913.71|518
1692945000000|2023-08-25 06:30:00|1915.17|1914.87|1914.89|1914.59|1915.39|1915.01|1914.69|1914.33|512
1692945300000|2023-08-25 06:35:00|1914.88|1914.58|1913.99|1913.49|1914.89|1914.58|1913.75|1913.39|506
1692945600000|2023-08-25 06:40:00|1914|1913.5|1914.8|1914.5|1914.9|1914.54|1913.68|1913.29|554
1692945900000|2023-08-25 06:45:00|1914.9|1914.4|1913.99|1913.69|1914.91|1914.52|1913.95|1913.53|412
1692946200000|2023-08-25 06:50:00|1914.04|1913.74|1913.46|1913.16|1914.11|1913.75|1913.39|1913.09|371
1692946500000|2023-08-25 06:55:00|1913.47|1913.17|1913.28|1912.98|1913.62|1913.32|1913.01|1912.71|399
1692946800000|2023-08-25 07:00:00|1913.27|1912.97|1914.08|1913.78|1914.49|1914.11|1913.27|1912.93|662
1692947100000|2023-08-25 07:05:00|1914.09|1913.79|1914.79|1914.49|1915.05|1914.55|1913.9|1913.51|602
1692947400000|2023-08-25 07:10:00|1914.7|1914.4|1914.57|1914.27|1915.1|1914.71|1914.38|1914.01|517
1692947700000|2023-08-25 07:15:00|1914.56|1914.26|1914.47|1913.97|1914.83|1914.45|1914.35|1913.97|428
1692948000000|2023-08-25 07:20:00|1914.48|1913.98|1913.93|1913.63|1914.52|1914.12|1913.89|1913.5|436
1692948300000|2023-08-25 07:25:00|1913.92|1913.62|1913.95|1913.65|1914.31|1913.95|1913.7|1913.34|415
1692948600000|2023-08-25 07:30:00|1913.96|1913.66|1915.54|1915.04|1915.54|1915.13|1913.95|1913.65|515
1692948900000|2023-08-25 07:35:00|1915.46|1915.16|1915.42|1915.12|1916.42|1916.04|1915.02|1914.63|636
1692949200000|2023-08-25 07:40:00|1915.41|1915.11|1916.03|1915.73|1916.16|1915.8|1915.15|1914.85|527
1692949500000|2023-08-25 07:45:00|1916.04|1915.74|1914.96|1914.66|1916.1|1915.78|1914.93|1914.62|406
1692949800000|2023-08-25 07:50:00|1914.98|1914.68|1914.49|1914.19|1914.99|1914.69|1914.17|1913.87|515
1692950100000|2023-08-25 07:55:00|1914.5|1914.2|1914.48|1913.98|1914.89|1914.49|1913.88|1913.53|487
1692950400000|2023-08-25 08:00:00|1914.54|1914.04|1914.48|1914.18|1915|1914.64|1913.48|1913.17|734
1692950700000|2023-08-25 08:05:00|1914.44|1914.14|1914.15|1913.85|1914.65|1914.34|1914.15|1913.76|516
1692951000000|2023-08-25 08:10:00|1914.16|1913.86|1914.23|1913.93|1914.57|1914.2|1913.63|1913.24|396
1692951300000|2023-08-25 08:15:00|1914.25|1913.95|1915.15|1914.85|1915.32|1914.95|1913.76|1913.39|385
1692951600000|2023-08-25 08:20:00|1915.16|1914.86|1914.84|1914.54|1915.23|1914.93|1914.46|1914.1|395
1692951900000|2023-08-25 08:25:00|1914.85|1914.55|1913.91|1913.61|1914.95|1914.56|1913.82|1913.52|365
1692952200000|2023-08-25 08:30:00|1913.92|1913.62|1914.16|1913.86|1914.47|1914.09|1913.72|1913.36|336
1692952500000|2023-08-25 08:35:00|1914.19|1913.89|1914.27|1913.97|1914.39|1914.09|1913.93|1913.53|304
1692952800000|2023-08-25 08:40:00|1914.26|1913.96|1914.77|1914.47|1915|1914.63|1914.15|1913.8|337
1692953100000|2023-08-25 08:45:00|1914.75|1914.45|1915.33|1915.03|1915.54|1915.17|1914.72|1914.36|314
1692953400000|2023-08-25 08:50:00|1915.34|1915.04|1915.47|1915.17|1915.48|1915.18|1915.25|1914.95|289
1692953700000|2023-08-25 08:55:00|1915.46|1915.16|1915.6|1915.3|1915.68|1915.36|1915.26|1914.96|291
1692954000000|2023-08-25 09:00:00|1915.56|1915.26|1915.62|1915.32|1915.73|1915.43|1915.4|1915.1|339
1692954300000|2023-08-25 09:05:00|1915.63|1915.33|1916.12|1915.82|1916.49|1916.17|1915.62|1915.32|441
1692954600000|2023-08-25 09:10:00|1916.11|1915.81|1916.25|1915.95|1916.48|1916.18|1915.99|1915.69|338
1692954900000|2023-08-25 09:15:00|1916.32|1916.02|1916.69|1916.39|1916.82|1916.39|1916.14|1915.84|352
1692955200000|2023-08-25 09:20:00|1916.68|1916.38|1917.27|1916.77|1917.27|1916.97|1916.47|1916.17|357
1692955500000|2023-08-25 09:25:00|1917.26|1916.76|1918.02|1917.72|1918.13|1917.79|1916.93|1916.52|510
1692955800000|2023-08-25 09:30:00|1918|1917.7|1917.57|1917.27|1918.32|1917.93|1917.47|1917.09|426
1692956100000|2023-08-25 09:35:00|1917.55|1917.25|1917.51|1917.21|1918.24|1917.85|1917.27|1916.94|419
1692956400000|2023-08-25 09:40:00|1917.5|1917.2|1916.83|1916.33|1917.63|1917.24|1916.71|1916.32|315
1692956700000|2023-08-25 09:45:00|1916.73|1916.43|1917.03|1916.73|1917.2|1916.8|1916.58|1916.24|277
1692957000000|2023-08-25 09:50:00|1917.04|1916.74|1916.6|1916.3|1917.4|1917.1|1916.48|1916.17|319
1692957300000|2023-08-25 09:55:00|1916.59|1916.29|1916.31|1916.01|1916.67|1916.37|1916.23|1915.93|311
1692957600000|2023-08-25 10:00:00|1916.3|1916|1916.14|1915.84|1916.46|1916.16|1915.92|1915.62|317
1692957900000|2023-08-25 10:05:00|1916.15|1915.85|1916.33|1916.03|1916.55|1916.25|1915.94|1915.64|325
1692958200000|2023-08-25 10:10:00|1916.32|1916.02|1916.73|1916.43|1916.88|1916.58|1916.14|1915.84|297
1692958500000|2023-08-25 10:15:00|1916.72|1916.42|1917.03|1916.73|1917.04|1916.73|1916.64|1916.27|257
1692958800000|2023-08-25 10:20:00|1917.01|1916.71|1917.02|1916.72|1917.42|1917.12|1916.99|1916.66|302
1692959100000|2023-08-25 10:25:00|1917|1916.7|1917|1916.7|1917.21|1916.91|1916.79|1916.49|336
1692959400000|2023-08-25 10:30:00|1916.99|1916.69|1917.5|1917.2|1917.52|1917.21|1916.98|1916.65|279
1692959700000|2023-08-25 10:35:00|1917.49|1917.19|1917.74|1917.44|1917.8|1917.5|1917.15|1916.85|293
1692960000000|2023-08-25 10:40:00|1917.73|1917.43|1917.78|1917.48|1917.88|1917.49|1917.58|1917.23|295
1692960300000|2023-08-25 10:45:00|1917.89|1917.39|1917.71|1917.41|1917.91|1917.61|1917.59|1917.29|293
1692960600000|2023-08-25 10:50:00|1917.72|1917.42|1917.22|1916.92|1917.79|1917.49|1917.02|1916.67|334
1692960900000|2023-08-25 10:55:00|1917.21|1916.91|1917.95|1917.65|1918.03|1917.73|1917.2|1916.9|352
1692961200000|2023-08-25 11:00:00|1917.94|1917.64|1917.84|1917.54|1918.06|1917.75|1917.51|1917.21|491
1692961500000|2023-08-25 11:05:00|1917.85|1917.55|1917.14|1916.84|1918.14|1917.84|1917|1916.7|444
1692961800000|2023-08-25 11:10:00|1917.12|1916.82|1916.95|1916.65|1917.21|1916.91|1916.7|1916.4|374
1692962100000|2023-08-25 11:15:00|1916.96|1916.66|1916.99|1916.69|1917.24|1916.94|1916.36|1916.06|329
1692962400000|2023-08-25 11:20:00|1917|1916.7|1917.54|1917.24|1917.67|1917.37|1916.98|1916.68|261
1692962700000|2023-08-25 11:25:00|1917.53|1917.23|1917.44|1917.14|1917.77|1917.47|1917.33|1917.03|249
1692963000000|2023-08-25 11:30:00|1917.42|1917.12|1917.43|1917.13|1917.61|1917.31|1916.86|1916.56|353
1692963300000|2023-08-25 11:35:00|1917.44|1917.14|1916.88|1916.58|1917.5|1917.2|1916.86|1916.42|294
1692963600000|2023-08-25 11:40:00|1916.85|1916.55|1917.62|1917.32|1917.65|1917.35|1916.79|1916.49|273
1692963900000|2023-08-25 11:45:00|1917.61|1917.31|1917.75|1917.45|1917.98|1917.6|1917.33|1916.93|373
1692964200000|2023-08-25 11:50:00|1917.76|1917.46|1917.52|1917.22|1918|1917.68|1917.52|1917.21|387
1692964500000|2023-08-25 11:55:00|1917.51|1917.21|1918.53|1918.23|1918.72|1918.35|1917.44|1917.07|494
1692964800000|2023-08-25 12:00:00|1918.55|1918.25|1919.31|1919.01|1919.57|1919.27|1918.2|1917.9|669
1692965100000|2023-08-25 12:05:00|1919.33|1919.03|1919.65|1919.35|1919.77|1919.37|1919.11|1918.74|484
1692965400000|2023-08-25 12:10:00|1919.66|1919.36|1920.26|1919.96|1920.47|1920.17|1919.62|1919.26|616
1692965700000|2023-08-25 12:15:00|1920.25|1919.95|1919.96|1919.66|1920.5|1920.14|1919.79|1919.42|588
1692966000000|2023-08-25 12:20:00|1919.95|1919.65|1918.77|1918.47|1920.03|1919.73|1917.56|1917.26|912
1692966300000|2023-08-25 12:25:00|1918.78|1918.48|1918.52|1918.22|1918.93|1918.6|1918.08|1917.78|699
1692966600000|2023-08-25 12:30:00|1918.53|1918.23|1918.52|1918.22|1918.81|1918.51|1917.51|1917.21|679
1692966900000|2023-08-25 12:35:00|1918.48|1918.18|1918.43|1918.13|1919.02|1918.72|1918.19|1917.89|558
1692967200000|2023-08-25 12:40:00|1918.42|1918.12|1917.22|1916.92|1918.42|1918.12|1917.06|1916.76|548
1692967500000|2023-08-25 12:45:00|1917.2|1916.9|1916.78|1916.48|1917.42|1917.12|1916.78|1916.48|562
1692967800000|2023-08-25 12:50:00|1916.8|1916.5|1916.76|1916.46|1917.6|1917.3|1916.64|1916.33|545
1692968100000|2023-08-25 12:55:00|1916.75|1916.45|1917.42|1917.12|1917.54|1917.17|1916.65|1916.35|657
1692968400000|2023-08-25 13:00:00|1917.43|1917.13|1917.42|1917.12|1917.88|1917.58|1916.76|1916.46|796
1692968700000|2023-08-25 13:05:00|1917.43|1917.13|1917.3|1917|1917.44|1917.14|1916.3|1916|585
1692969000000|2023-08-25 13:10:00|1917.31|1917.01|1916.09|1915.79|1917.81|1917.51|1915.73|1915.43|705
1692969300000|2023-08-25 13:15:00|1916.11|1915.81|1915.57|1915.27|1916.27|1915.97|1915.04|1914.72|616
1692969600000|2023-08-25 13:20:00|1915.59|1915.29|1914.33|1914.03|1915.62|1915.32|1914.19|1913.89|677
1692969900000|2023-08-25 13:25:00|1914.35|1914.05|1914.2|1913.9|1914.91|1914.61|1914.08|1913.78|692
1692970200000|2023-08-25 13:30:00|1914.21|1913.91|1914.98|1914.68|1915.97|1915.67|1913.69|1913.39|992
1692970500000|2023-08-25 13:35:00|1915|1914.7|1914.57|1914.27|1915.37|1915.04|1914.13|1913.82|934
1692970800000|2023-08-25 13:40:00|1914.56|1914.26|1913.68|1913.38|1914.6|1914.3|1913.58|1913.25|986
1692971100000|2023-08-25 13:45:00|1913.67|1913.37|1915.11|1914.61|1915.23|1914.93|1913.56|1913.26|1047
1692971400000|2023-08-25 13:50:00|1915.03|1914.73|1915.37|1915.07|1915.87|1915.57|1914.55|1914.21|869
1692971700000|2023-08-25 13:55:00|1915.36|1915.06|1915.71|1915.21|1916.28|1915.93|1915.34|1915.04|879
1692972000000|2023-08-25 14:00:00|1915.72|1915.22|1920.74|1920.24|1922.6|1922.1|1911.57|1909.95|1852
1692972300000|2023-08-25 14:05:00|1920.73|1920.23|1916.91|1916.41|1921.34|1920.84|1915.66|1915.25|2019
1692972600000|2023-08-25 14:10:00|1917.02|1916.52|1920.56|1920.06|1921.2|1920.7|1916.65|1916.15|1949
1692972900000|2023-08-25 14:15:00|1920.45|1919.95|1917.52|1917.22|1922.76|1922.26|1917.49|1917.04|1867
1692973200000|2023-08-25 14:20:00|1917.62|1917.12|1914.31|1914.01|1917.86|1917.51|1913.4|1912.94|1851
1692973500000|2023-08-25 14:25:00|1914.33|1914.03|1911.34|1911.04|1914.33|1914.03|1910.02|1909.64|1815
1692973800000|2023-08-25 14:30:00|1911.25|1910.95|1908.42|1907.92|1911.57|1911.27|1908.23|1907.76|1832
1692974100000|2023-08-25 14:35:00|1908.44|1907.94|1907.5|1907.2|1910.03|1909.73|1907.02|1906.72|1731
1692974400000|2023-08-25 14:40:00|1907.65|1907.35|1905.6|1905.1|1907.96|1907.56|1905.43|1905.09|1675
1692974700000|2023-08-25 14:45:00|1905.61|1905.11|1906.25|1905.95|1906.97|1906.56|1904.93|1904.63|1525
1692975000000|2023-08-25 14:50:00|1906.24|1905.94|1906.3|1906|1907.93|1907.63|1906.08|1905.78|1367
1692975300000|2023-08-25 14:55:00|1906.29|1905.99|1904.84|1904.54|1906.54|1906.22|1903.99|1903.69|1374
1692975600000|2023-08-25 15:00:00|1904.76|1904.46|1905.62|1905.32|1906.62|1906.32|1904.66|1904.35|1390
1692975900000|2023-08-25 15:05:00|1905.59|1905.29|1905.88|1905.58|1907.78|1907.48|1905.54|1905.24|1409
1692976200000|2023-08-25 15:10:00|1905.89|1905.59|1905.06|1904.76|1906.84|1906.54|1904.98|1904.68|1128
1692976500000|2023-08-25 15:15:00|1904.98|1904.68|1904.66|1904.36|1905.58|1905.25|1904.25|1903.93|1078
1692976800000|2023-08-25 15:20:00|1904.63|1904.33|1904.31|1904.01|1905.47|1905.07|1904.19|1903.89|1064
1692977100000|2023-08-25 15:25:00|1904.53|1904.23|1906.67|1906.37|1907.51|1907.14|1904.53|1904.23|1301
1692977400000|2023-08-25 15:30:00|1906.63|1906.33|1908.21|1907.91|1908.31|1908.01|1906.05|1905.68|1110
1692977700000|2023-08-25 15:35:00|1908.22|1907.92|1910.25|1909.75|1910.85|1910.55|1908.17|1907.87|1183
1692978000000|2023-08-25 15:40:00|1910.22|1909.72|1910.21|1909.91|1910.94|1910.56|1909.57|1909.27|1042
1692978300000|2023-08-25 15:45:00|1910.17|1909.87|1909.69|1909.39|1910.4|1910.1|1908.96|1908.6|913
1692978600000|2023-08-25 15:50:00|1909.7|1909.4|1909.7|1909.4|1909.91|1909.54|1908.83|1908.5|754
1692978900000|2023-08-25 15:55:00|1909.71|1909.41|1908.02|1907.72|1909.74|1909.44|1907.85|1907.55|780
1692979200000|2023-08-25 16:00:00|1908.13|1907.63|1908.4|1908.1|1909.22|1908.84|1907.83|1907.53|712
1692979500000|2023-08-25 16:05:00|1908.41|1908.11|1909.13|1908.83|1909.28|1908.98|1908.1|1907.8|600
1692979800000|2023-08-25 16:10:00|1909.1|1908.8|1910.28|1909.98|1910.41|1910.07|1909.02|1908.72|605
1692980100000|2023-08-25 16:15:00|1910.27|1909.97|1909.61|1909.31|1910.55|1910.22|1909.53|1909.22|759
1692980400000|2023-08-25 16:20:00|1909.62|1909.32|1910.13|1909.83|1910.43|1910.13|1909.42|1909.12|547
1692980700000|2023-08-25 16:25:00|1910.12|1909.82|1910.27|1909.97|1910.87|1910.57|1910.02|1909.72|656
1692981000000|2023-08-25 16:30:00|1910.26|1909.96|1910.48|1910.18|1910.77|1910.47|1910.18|1909.82|631
1692981300000|2023-08-25 16:35:00|1910.5|1910.2|1910.59|1910.29|1910.79|1910.45|1910.33|1910.01|503
1692981600000|2023-08-25 16:40:00|1910.6|1910.3|1909.88|1909.58|1910.74|1910.4|1909.88|1909.48|577
1692981900000|2023-08-25 16:45:00|1909.87|1909.57|1909.83|1909.53|1909.92|1909.61|1909.39|1909.09|556
1692982200000|2023-08-25 16:50:00|1909.84|1909.54|1909.13|1908.83|1909.89|1909.57|1908.92|1908.51|512
1692982500000|2023-08-25 16:55:00|1909.14|1908.84|1910.24|1909.94|1910.47|1910.13|1909|1908.6|637
1692982800000|2023-08-25 17:00:00|1910.25|1909.95|1911.44|1911.14|1911.51|1911.17|1910.14|1909.76|569
1692983100000|2023-08-25 17:05:00|1911.41|1911.11|1911.37|1911.07|1911.51|1911.12|1910.9|1910.52|589
1692983400000|2023-08-25 17:10:00|1911.45|1910.95|1911.37|1911.07|1911.46|1911.13|1910.81|1910.5|501
1692983700000|2023-08-25 17:15:00|1911.39|1911.09|1911.27|1910.97|1911.5|1911.11|1910.83|1910.49|551
1692984000000|2023-08-25 17:20:00|1911.28|1910.98|1910.89|1910.59|1911.47|1911.03|1910.6|1910.22|640
1692984300000|2023-08-25 17:25:00|1910.91|1910.61|1912.74|1912.44|1912.97|1912.67|1910.79|1910.49|725
1692984600000|2023-08-25 17:30:00|1912.72|1912.42|1911.3|1910.8|1912.82|1912.52|1911.28|1910.8|697
1692984900000|2023-08-25 17:35:00|1911.28|1910.78|1911|1910.5|1911.68|1911.29|1910.69|1910.24|561
1692985200000|2023-08-25 17:40:00|1911.01|1910.51|1911.05|1910.75|1911.54|1911.15|1910.84|1910.46|436
1692985500000|2023-08-25 17:45:00|1911.04|1910.74|1911.47|1911.17|1911.58|1911.21|1911|1910.6|363
1692985800000|2023-08-25 17:50:00|1911.58|1911.08|1912.27|1911.97|1912.37|1912.03|1911.51|1911.08|430
1692986100000|2023-08-25 17:55:00|1912.24|1911.94|1912.54|1912.24|1912.72|1912.42|1912.18|1911.86|361
1692986400000|2023-08-25 18:00:00|1912.56|1912.26|1912.44|1912.14|1912.93|1912.63|1912.33|1912.03|434
1692986700000|2023-08-25 18:05:00|1912.45|1912.15|1912.46|1912.16|1912.71|1912.41|1912.06|1911.67|416
1692987000000|2023-08-25 18:10:00|1912.47|1912.17|1912.87|1912.57|1912.93|1912.63|1912.36|1911.98|332
1692987300000|2023-08-25 18:15:00|1912.89|1912.59|1913.19|1912.89|1913.6|1913.29|1912.71|1912.36|459
1692987600000|2023-08-25 18:20:00|1913.27|1912.97|1913.72|1913.42|1914.13|1913.75|1913.23|1912.93|592
1692987900000|2023-08-25 18:25:00|1913.73|1913.43|1914.54|1914.24|1914.75|1914.35|1913.72|1913.42|559
1692988200000|2023-08-25 18:30:00|1914.56|1914.26|1914.61|1914.11|1915.05|1914.7|1913.83|1913.42|615
1692988500000|2023-08-25 18:35:00|1914.53|1914.23|1914.49|1913.99|1914.85|1914.45|1914.25|1913.93|458
1692988800000|2023-08-25 18:40:00|1914.48|1913.98|1913.64|1913.34|1914.73|1914.34|1913.61|1913.28|448
1692989100000|2023-08-25 18:45:00|1913.61|1913.31|1913.41|1912.91|1914.23|1913.84|1913.28|1912.9|528
1692989400000|2023-08-25 18:50:00|1913.42|1912.92|1913.15|1912.85|1913.75|1913.38|1913|1912.68|610
1692989700000|2023-08-25 18:55:00|1913.17|1912.87|1913.72|1913.22|1913.88|1913.47|1913.15|1912.78|574
1692990000000|2023-08-25 19:00:00|1913.64|1913.14|1912.85|1912.35|1913.75|1913.25|1912.72|1912.22|771
1692990300000|2023-08-25 19:05:00|1912.74|1912.44|1913.44|1913.14|1913.56|1913.21|1912.34|1911.98|415
1692990600000|2023-08-25 19:10:00|1913.41|1913.11|1913.41|1913.11|1913.71|1913.4|1913.1|1912.71|427
1692990900000|2023-08-25 19:15:00|1913.42|1913.12|1913.78|1913.48|1913.81|1913.48|1913.37|1913.02|366
1692991200000|2023-08-25 19:20:00|1913.77|1913.47|1913.84|1913.54|1914.04|1913.68|1913.67|1913.31|396
1692991500000|2023-08-25 19:25:00|1913.83|1913.53|1914.36|1914.06|1914.62|1914.3|1913.81|1913.51|333
1692991800000|2023-08-25 19:30:00|1914.34|1914.04|1913.92|1913.62|1914.48|1914.12|1913.86|1913.49|339
1692992100000|2023-08-25 19:35:00|1913.93|1913.63|1913.86|1913.56|1914.09|1913.74|1913.65|1913.27|357
1692992400000|2023-08-25 19:40:00|1913.85|1913.55|1913.95|1913.65|1914.19|1913.84|1913.82|1913.43|332
1692992700000|2023-08-25 19:45:00|1913.96|1913.66|1913.95|1913.65|1914.37|1914.04|1913.93|1913.55|362
1692993000000|2023-08-25 19:50:00|1913.83|1913.53|1913.76|1913.46|1913.87|1913.57|1913.49|1913.08|326
1692993300000|2023-08-25 19:55:00|1913.77|1913.47|1914.55|1914.25|1914.61|1914.3|1913.68|1913.38|550
1692993600000|2023-08-25 20:00:00|1914.63|1914.13|1914.53|1914.03|1914.71|1914.32|1914.21|1913.82|350
1692993900000|2023-08-25 20:05:00|1914.56|1914.06|1914.08|1913.78|1914.61|1914.21|1914.01|1913.6|226
1692994200000|2023-08-25 20:10:00|1914.09|1913.79|1914.05|1913.55|1914.18|1913.79|1913.7|1913.28|210
1692994500000|2023-08-25 20:15:00|1914.06|1913.56|1914.05|1913.55|1914.22|1913.82|1913.84|1913.45|161
1692994800000|2023-08-25 20:20:00|1914.06|1913.56|1913.97|1913.47|1914.19|1913.8|1913.86|1913.45|151
1692995100000|2023-08-25 20:25:00|1913.96|1913.46|1913.89|1913.39|1914.01|1913.56|1913.8|1913.32|102
1692995400000|2023-08-25 20:30:00|1913.86|1913.36|1913.75|1913.45|1914.03|1913.63|1913.63|1913.16|248
1692995700000|2023-08-25 20:35:00|1913.85|1913.35|1914.23|1913.73|1914.33|1913.9|1913.77|1913.35|238
1692996000000|2023-08-25 20:40:00|1914.24|1913.74|1914.52|1914.02|1914.65|1914.15|1913.99|1913.49|207
1692996300000|2023-08-25 20:45:00|1914.51|1914.01|1915.16|1914.66|1915.23|1914.73|1914.51|1914.01|239
1692996600000|2023-08-25 20:50:00|1915.21|1914.71|1914.23|1913.73|1915.27|1914.77|1914.22|1913.72|165
1692996900000|2023-08-25 20:55:00|1914.28|1913.78|1915.01|1914.51|1915.19|1914.69|1914.18|1913.68|194
1693173600000|2023-08-27 22:00:00|1916.18|1915.68|1916.11|1915.61|1916.25|1915.75|1915.86|1915.36|59
1693173900000|2023-08-27 22:05:00|1916.06|1915.56|1915.97|1915.47|1916.4|1915.9|1915.44|1915.04|235
1693174200000|2023-08-27 22:10:00|1915.94|1915.44|1915.97|1915.47|1916.39|1915.98|1915.76|1915.36|198
1693174500000|2023-08-27 22:15:00|1915.94|1915.44|1915.43|1914.93|1915.94|1915.45|1915.2|1914.84|155
1693174800000|2023-08-27 22:20:00|1915.42|1914.92|1915.61|1915.11|1915.63|1915.23|1915.37|1914.87|117
1693175100000|2023-08-27 22:25:00|1915.57|1915.07|1915.49|1914.99|1915.63|1915.19|1915.43|1914.93|83
1693175400000|2023-08-27 22:30:00|1915.48|1914.98|1915.09|1914.59|1915.71|1915.31|1914.97|1914.47|159
1693175700000|2023-08-27 22:35:00|1915.08|1914.58|1915.45|1914.95|1915.48|1915.04|1915.03|1914.53|146
1693176000000|2023-08-27 22:40:00|1915.41|1914.91|1915.25|1914.75|1915.45|1914.95|1915.04|1914.54|124
1693176300000|2023-08-27 22:45:00|1915.24|1914.74|1915.21|1914.71|1915.34|1914.84|1914.97|1914.57|122
1693176600000|2023-08-27 22:50:00|1915.2|1914.7|1915.1|1914.6|1915.3|1914.92|1914.9|1914.4|120
1693176900000|2023-08-27 22:55:00|1915.11|1914.61|1915.11|1914.81|1915.34|1914.94|1915|1914.6|96
1693177200000|2023-08-27 23:00:00|1915.21|1914.71|1915.69|1915.19|1916.36|1915.91|1915.12|1914.71|485
1693177500000|2023-08-27 23:05:00|1915.68|1915.18|1915.58|1915.08|1915.83|1915.33|1915.3|1914.86|163
1693177800000|2023-08-27 23:10:00|1915.53|1915.03|1915.8|1915.5|1916.04|1915.64|1915.5|1915.03|212
1693178100000|2023-08-27 23:15:00|1915.66|1915.36|1916.24|1915.74|1916.46|1916.04|1915.64|1915.26|261
1693178400000|2023-08-27 23:20:00|1916.21|1915.71|1915.84|1915.34|1916.33|1915.83|1915.64|1915.28|245
1693178700000|2023-08-27 23:25:00|1915.86|1915.36|1915.99|1915.49|1916.15|1915.75|1915.74|1915.33|139
1693179000000|2023-08-27 23:30:00|1915.98|1915.48|1915.84|1915.34|1916.1|1915.7|1915.52|1915.14|241
1693179300000|2023-08-27 23:35:00|1915.7|1915.4|1915.79|1915.29|1916|1915.55|1915.53|1915.07|193
1693179600000|2023-08-27 23:40:00|1915.69|1915.39|1915.48|1914.98|1915.8|1915.4|1915.34|1914.93|183
1693179900000|2023-08-27 23:45:00|1915.29|1914.99|1915.17|1914.67|1915.51|1915.11|1914.84|1914.45|313
1693180200000|2023-08-27 23:50:00|1915.16|1914.66|1915.23|1914.93|1915.63|1915.25|1914.52|1914.13|304
1693180500000|2023-08-27 23:55:00|1915.22|1914.92|1915.39|1914.89|1915.56|1915.18|1915.05|1914.66|354
1693180800000|2023-08-28 00:00:00|1915.38|1914.88|1915.67|1915.37|1915.92|1915.52|1914.79|1914.47|366
1693181100000|2023-08-28 00:05:00|1915.6|1915.3|1915.84|1915.34|1916.13|1915.73|1915.56|1915.21|410
1693181400000|2023-08-28 00:10:00|1915.85|1915.35|1916.05|1915.55|1916.1|1915.74|1915.53|1915.15|348
1693181700000|2023-08-28 00:15:00|1915.94|1915.64|1916.02|1915.72|1916.27|1915.92|1915.78|1915.4|299
1693182000000|2023-08-28 00:20:00|1916.03|1915.73|1916.26|1915.76|1916.32|1915.94|1915.92|1915.54|271
1693182300000|2023-08-28 00:25:00|1916.28|1915.78|1916.16|1915.86|1916.45|1916.05|1915.92|1915.54|283
1693182600000|2023-08-28 00:30:00|1916.17|1915.87|1916.41|1915.91|1916.7|1916.32|1916.08|1915.72|260
1693182900000|2023-08-28 00:35:00|1916.35|1916.05|1915.91|1915.61|1916.42|1916.05|1915.86|1915.51|296
1693183200000|2023-08-28 00:40:00|1915.88|1915.58|1916.28|1915.98|1916.39|1916.02|1915.84|1915.44|197
1693183500000|2023-08-28 00:45:00|1916.27|1915.97|1916.61|1916.31|1916.75|1916.35|1916.26|1915.92|183
1693183800000|2023-08-28 00:50:00|1916.6|1916.3|1916.45|1916.15|1916.97|1916.58|1916.43|1916.02|332
1693184100000|2023-08-28 00:55:00|1916.43|1916.13|1915.96|1915.66|1916.66|1916.26|1915.79|1915.44|306
1693184400000|2023-08-28 01:00:00|1915.95|1915.65|1916.3|1915.8|1916.8|1916.45|1915.79|1915.36|744
1693184700000|2023-08-28 01:05:00|1916.27|1915.77|1916.7|1916.2|1917.08|1916.73|1916.09|1915.69|473
1693185000000|2023-08-28 01:10:00|1916.71|1916.21|1915.9|1915.4|1917.19|1916.77|1915.86|1915.36|387
1693185300000|2023-08-28 01:15:00|1915.91|1915.41|1916.81|1916.31|1916.94|1916.44|1915.84|1915.34|618
1693185600000|2023-08-28 01:20:00|1916.83|1916.33|1917.34|1916.84|1917.41|1916.99|1916.52|1916.15|585
1693185900000|2023-08-28 01:25:00|1917.35|1916.85|1917.31|1917.01|1917.67|1917.37|1917.03|1916.65|533
1693186200000|2023-08-28 01:30:00|1917.33|1917.03|1916.32|1916.02|1917.58|1917.21|1915.83|1915.43|761
1693186500000|2023-08-28 01:35:00|1916.31|1916.01|1916.26|1915.96|1916.69|1916.34|1916.06|1915.67|726
1693186800000|2023-08-28 01:40:00|1916.24|1915.94|1916.12|1915.82|1916.47|1916.1|1915.64|1915.27|542
1693187100000|2023-08-28 01:45:00|1916.14|1915.84|1915.74|1915.44|1916.35|1915.97|1915.45|1915.08|566
1693187400000|2023-08-28 01:50:00|1915.86|1915.36|1915.74|1915.44|1916.27|1915.88|1915.48|1915.08|464
1693187700000|2023-08-28 01:55:00|1915.86|1915.56|1915.71|1915.41|1916.04|1915.68|1915.48|1915.1|557
1693188000000|2023-08-28 02:00:00|1915.72|1915.42|1916.18|1915.68|1916.22|1915.78|1915.31|1914.91|558
1693188300000|2023-08-28 02:05:00|1916.2|1915.7|1915.76|1915.46|1916.29|1915.92|1915.63|1915.25|458
1693188600000|2023-08-28 02:10:00|1915.74|1915.44|1916.15|1915.85|1916.34|1915.93|1915.71|1915.32|387
1693188900000|2023-08-28 02:15:00|1916.27|1915.77|1915.55|1915.05|1916.32|1915.9|1915.43|1914.96|313
1693189200000|2023-08-28 02:20:00|1915.56|1915.06|1915.9|1915.6|1916.09|1915.68|1915.34|1914.99|288
1693189500000|2023-08-28 02:25:00|1916.01|1915.51|1915.83|1915.53|1916.33|1915.91|1915.62|1915.21|287
1693189800000|2023-08-28 02:30:00|1915.92|1915.42|1916.15|1915.65|1916.23|1915.88|1915.68|1915.31|420
1693190100000|2023-08-28 02:35:00|1916.16|1915.66|1916.31|1915.81|1916.45|1916.06|1915.96|1915.56|290
1693190400000|2023-08-28 02:40:00|1916.32|1915.82|1916.22|1915.92|1916.54|1916.14|1916.05|1915.65|352
1693190700000|2023-08-28 02:45:00|1916.16|1915.86|1916.07|1915.57|1916.29|1915.94|1915.86|1915.47|355
1693191000000|2023-08-28 02:50:00|1916.08|1915.58|1915.75|1915.25|1916.22|1915.83|1915.41|1915.01|340
1693191300000|2023-08-28 02:55:00|1915.77|1915.27|1915.71|1915.41|1916.02|1915.58|1915.58|1915.18|310
1693191600000|2023-08-28 03:00:00|1915.7|1915.4|1915.78|1915.48|1916.16|1915.68|1915.66|1915.23|290
1693191900000|2023-08-28 03:05:00|1915.76|1915.46|1915.64|1915.14|1916.24|1915.92|1915.55|1915.14|198
1693192200000|2023-08-28 03:10:00|1915.55|1915.25|1915.95|1915.65|1916.18|1915.79|1915.55|1915.18|327
1693192500000|2023-08-28 03:15:00|1916|1915.7|1916.32|1915.82|1916.42|1916.04|1915.6|1915.16|316
1693192800000|2023-08-28 03:20:00|1916.31|1915.81|1916.23|1915.73|1916.39|1915.95|1915.98|1915.58|223
1693193100000|2023-08-28 03:25:00|1916.24|1915.74|1916.35|1915.85|1916.47|1916.06|1916.05|1915.58|211
1693193400000|2023-08-28 03:30:00|1916.36|1915.86|1916.41|1915.91|1916.49|1916.1|1915.88|1915.48|218
1693193700000|2023-08-28 03:35:00|1916.4|1915.9|1916.75|1916.25|1916.77|1916.35|1916.16|1915.77|261
1693194000000|2023-08-28 03:40:00|1916.65|1916.35|1916.54|1916.04|1917.38|1916.89|1916.46|1915.96|310
1693194300000|2023-08-28 03:45:00|1916.53|1916.03|1916.25|1915.95|1916.77|1916.27|1916.19|1915.8|180
1693194600000|2023-08-28 03:50:00|1916.26|1915.96|1916.63|1916.13|1916.64|1916.21|1916.26|1915.88|193
1693194900000|2023-08-28 03:55:00|1916.53|1916.23|1916.53|1916.23|1916.79|1916.4|1916.46|1916.06|142
1693195200000|2023-08-28 04:00:00|1916.51|1916.21|1916.79|1916.49|1917.05|1916.71|1916.15|1915.85|193
1693195500000|2023-08-28 04:05:00|1916.81|1916.51|1916.83|1916.53|1917.01|1916.61|1916.76|1916.38|112
1693195800000|2023-08-28 04:10:00|1916.84|1916.54|1916.47|1915.97|1916.94|1916.56|1916.32|1915.9|232
1693196100000|2023-08-28 04:15:00|1916.43|1915.93|1916.19|1915.89|1916.57|1916.19|1916.1|1915.72|244
1693196400000|2023-08-28 04:20:00|1916.16|1915.86|1915.66|1915.36|1916.26|1915.86|1915.46|1915.11|353
1693196700000|2023-08-28 04:25:00|1915.61|1915.31|1915.6|1915.1|1915.86|1915.54|1915.01|1914.52|416
1693197000000|2023-08-28 04:30:00|1915.58|1915.08|1915.36|1914.86|1915.7|1915.3|1915.23|1914.85|230
1693197300000|2023-08-28 04:35:00|1915.27|1914.97|1915.51|1915.01|1915.7|1915.3|1915.24|1914.84|153
1693197600000|2023-08-28 04:40:00|1915.46|1915.16|1915.61|1915.31|1915.81|1915.36|1915.07|1914.67|222
1693197900000|2023-08-28 04:45:00|1915.59|1915.29|1915.52|1915.22|1916.05|1915.65|1915.51|1915.09|194
1693198200000|2023-08-28 04:50:00|1915.62|1915.12|1915.95|1915.45|1915.98|1915.62|1915.49|1915.11|197
1693198500000|2023-08-28 04:55:00|1915.88|1915.58|1915.91|1915.41|1915.99|1915.63|1915.62|1915.19|148
1693198800000|2023-08-28 05:00:00|1915.9|1915.4|1915.44|1915.14|1915.9|1915.53|1915.41|1915.01|240
1693199100000|2023-08-28 05:05:00|1915.53|1915.03|1916|1915.5|1916.24|1915.9|1915.45|1915.03|252
1693199400000|2023-08-28 05:10:00|1915.99|1915.49|1915.92|1915.62|1916.18|1915.83|1915.84|1915.44|247
1693199700000|2023-08-28 05:15:00|1916.02|1915.52|1916.3|1915.8|1916.72|1916.31|1915.86|1915.48|219
1693200000000|2023-08-28 05:20:00|1916.32|1915.82|1917.01|1916.51|1917.02|1916.62|1916.14|1915.64|289
1693200300000|2023-08-28 05:25:00|1916.88|1916.58|1917.23|1916.73|1917.27|1916.88|1916.77|1916.37|262
1693200600000|2023-08-28 05:30:00|1917.21|1916.71|1917.31|1916.81|1917.91|1917.53|1916.91|1916.47|814
1693200900000|2023-08-28 05:35:00|1917.3|1916.8|1916.67|1916.37|1917.35|1916.98|1916.66|1916.22|469
1693201200000|2023-08-28 05:40:00|1916.77|1916.27|1916.39|1915.89|1916.99|1916.59|1916.26|1915.87|340
1693201500000|2023-08-28 05:45:00|1916.31|1916.01|1916.43|1916.13|1916.72|1916.28|1916.25|1915.87|385
1693201800000|2023-08-28 05:50:00|1916.44|1916.14|1916.18|1915.68|1916.61|1916.3|1916.02|1915.61|297
1693202100000|2023-08-28 05:55:00|1916.07|1915.77|1916.02|1915.52|1916.34|1915.92|1915.67|1915.27|379
1693202400000|2023-08-28 06:00:00|1916.03|1915.53|1916.89|1916.59|1917.1|1916.75|1915.93|1915.49|433
1693202700000|2023-08-28 06:05:00|1916.99|1916.49|1917.29|1916.99|1917.41|1917.11|1916.87|1916.49|387
1693203000000|2023-08-28 06:10:00|1917.27|1916.97|1917.6|1917.3|1917.82|1917.41|1917.13|1916.75|414
1693203300000|2023-08-28 06:15:00|1917.59|1917.29|1917.71|1917.41|1918.05|1917.69|1917.43|1917.03|364
1693203600000|2023-08-28 06:20:00|1917.7|1917.4|1917.51|1917.21|1917.9|1917.6|1917.31|1916.95|370
1693203900000|2023-08-28 06:25:00|1917.5|1917.2|1917.37|1917.07|1917.74|1917.39|1917.07|1916.73|340
1693204200000|2023-08-28 06:30:00|1917.35|1917.05|1917.18|1916.88|1917.64|1917.3|1916.9|1916.5|454
1693204500000|2023-08-28 06:35:00|1917.19|1916.89|1916.69|1916.19|1917.84|1917.48|1916.48|1916.04|572
1693204800000|2023-08-28 06:40:00|1916.73|1916.23|1916.79|1916.49|1916.9|1916.49|1915.96|1915.53|515
1693205100000|2023-08-28 06:45:00|1916.81|1916.51|1916.31|1916.01|1916.99|1916.6|1916.17|1915.79|292
1693205400000|2023-08-28 06:50:00|1916.32|1916.02|1916.46|1915.96|1916.49|1916.06|1915.97|1915.57|350
1693205700000|2023-08-28 06:55:00|1916.35|1916.05|1916.25|1915.75|1916.65|1916.18|1916|1915.62|466
1693206000000|2023-08-28 07:00:00|1916.26|1915.76|1915.97|1915.67|1916.67|1916.29|1915.83|1915.44|401
1693206300000|2023-08-28 07:05:00|1915.95|1915.65|1915.6|1915.1|1916.25|1915.91|1915.42|1915.06|403
1693206600000|2023-08-28 07:10:00|1915.41|1915.11|1915.87|1915.37|1916.01|1915.64|1914.92|1914.57|502
1693206900000|2023-08-28 07:15:00|1915.9|1915.4|1915.18|1914.88|1916.38|1915.92|1915.16|1914.86|368
1693207200000|2023-08-28 07:20:00|1915.27|1914.77|1915.05|1914.75|1915.41|1914.98|1914.57|1914.22|462
1693207500000|2023-08-28 07:25:00|1915.14|1914.84|1915.49|1915.19|1915.63|1915.24|1914.81|1914.39|392
1693207800000|2023-08-28 07:30:00|1915.54|1915.24|1915.78|1915.48|1916.16|1915.78|1915.42|1915.09|382
1693208100000|2023-08-28 07:35:00|1915.79|1915.49|1915.48|1915.18|1915.97|1915.57|1915.34|1914.94|393
1693208400000|2023-08-28 07:40:00|1915.49|1915.19|1915.32|1915.02|1915.73|1915.43|1915.22|1914.86|308
1693208700000|2023-08-28 07:45:00|1915.34|1915.04|1915.14|1914.84|1915.42|1915.06|1915.02|1914.72|207
1693209000000|2023-08-28 07:50:00|1915.13|1914.83|1914.95|1914.65|1915.46|1915.07|1914.94|1914.56|270
1693209300000|2023-08-28 07:55:00|1914.96|1914.66|1914.74|1914.44|1915.14|1914.75|1914.55|1914.17|249
1693209600000|2023-08-28 08:00:00|1914.75|1914.45|1914.02|1913.72|1914.95|1914.65|1913.92|1913.52|470
1693209900000|2023-08-28 08:05:00|1914.03|1913.73|1914.97|1914.47|1915.07|1914.62|1913.72|1913.32|400
1693210200000|2023-08-28 08:10:00|1914.96|1914.46|1914.82|1914.32|1914.99|1914.58|1914.51|1914.1|353
1693210500000|2023-08-28 08:15:00|1914.77|1914.27|1914.22|1913.92|1915.1|1914.71|1914.11|1913.71|347
1693210800000|2023-08-28 08:20:00|1914.23|1913.93|1914.41|1914.11|1914.73|1914.33|1914.02|1913.6|403
1693211100000|2023-08-28 08:25:00|1914.42|1914.12|1914.26|1913.76|1914.64|1914.24|1914.12|1913.72|319
1693211400000|2023-08-28 08:30:00|1914.25|1913.75|1914.24|1913.74|1914.27|1913.88|1913.82|1913.44|299
1693211700000|2023-08-28 08:35:00|1914.26|1913.76|1914.75|1914.25|1914.8|1914.4|1914.15|1913.75|295
1693212000000|2023-08-28 08:40:00|1914.72|1914.22|1915.04|1914.74|1915.55|1915.14|1914.63|1914.16|311
1693212300000|2023-08-28 08:45:00|1915.06|1914.76|1914.53|1914.03|1915.07|1914.77|1914.28|1913.98|265
1693212600000|2023-08-28 08:50:00|1914.54|1914.04|1914.62|1914.32|1914.8|1914.42|1914.25|1913.87|278
1693212900000|2023-08-28 08:55:00|1914.64|1914.34|1914.98|1914.48|1915.07|1914.68|1914.38|1913.99|307
1693213200000|2023-08-28 09:00:00|1914.99|1914.49|1915.07|1914.57|1915.17|1914.67|1914.64|1914.18|365
1693213500000|2023-08-28 09:05:00|1915.06|1914.56|1915.75|1915.25|1915.79|1915.39|1914.98|1914.53|250
1693213800000|2023-08-28 09:10:00|1915.77|1915.27|1915.61|1915.11|1915.77|1915.35|1915.26|1914.88|240
1693214100000|2023-08-28 09:15:00|1915.58|1915.08|1915.75|1915.45|1915.88|1915.48|1915.35|1914.96|246
1693214400000|2023-08-28 09:20:00|1915.76|1915.46|1915.78|1915.28|1916|1915.6|1915.48|1915.07|247
1693214700000|2023-08-28 09:25:00|1915.77|1915.27|1915.2|1914.9|1916|1915.59|1915.18|1914.85|228
1693215000000|2023-08-28 09:30:00|1915.18|1914.88|1914.88|1914.58|1915.3|1914.9|1914.77|1914.39|242
1693215300000|2023-08-28 09:35:00|1914.98|1914.48|1914.59|1914.09|1914.99|1914.67|1914.29|1913.91|250
1693215600000|2023-08-28 09:40:00|1914.6|1914.1|1914.5|1914|1914.62|1914.21|1914.2|1913.8|244
1693215900000|2023-08-28 09:45:00|1914.41|1914.11|1914.38|1914.08|1914.72|1914.34|1914.37|1913.97|230
1693216200000|2023-08-28 09:50:00|1914.36|1914.06|1914.43|1914.13|1914.63|1914.23|1914.15|1913.82|260
1693216500000|2023-08-28 09:55:00|1914.42|1914.12|1914.3|1914|1914.69|1914.37|1914.16|1913.86|271
1693216800000|2023-08-28 10:00:00|1914.31|1914.01|1914.49|1914.19|1914.89|1914.49|1914.17|1913.78|391
1693217100000|2023-08-28 10:05:00|1914.48|1914.18|1914.47|1914.17|1914.96|1914.58|1914.39|1914.04|313
1693217400000|2023-08-28 10:10:00|1914.46|1914.16|1914.22|1913.92|1914.66|1914.29|1914.08|1913.75|236
1693217700000|2023-08-28 10:15:00|1914.24|1913.94|1914.16|1913.86|1914.32|1913.95|1913.97|1913.57|232
1693218000000|2023-08-28 10:20:00|1914.1|1913.8|1914.37|1914.07|1914.37|1914.07|1914.02|1913.6|211
1693218300000|2023-08-28 10:25:00|1914.36|1914.06|1914.43|1914.13|1914.63|1914.21|1914.18|1913.79|269
1693218600000|2023-08-28 10:30:00|1914.53|1914.03|1914.96|1914.66|1915.11|1914.72|1914.42|1914.03|273
1693218900000|2023-08-28 10:35:00|1914.93|1914.63|1914.72|1914.42|1915.05|1914.71|1914.67|1914.31|255
1693219200000|2023-08-28 10:40:00|1914.73|1914.43|1914.6|1914.3|1914.79|1914.44|1914.43|1914.1|235
1693219500000|2023-08-28 10:45:00|1914.67|1914.17|1914.68|1914.38|1914.9|1914.49|1914.51|1914.17|221
1693219800000|2023-08-28 10:50:00|1914.69|1914.39|1915.1|1914.8|1915.12|1914.82|1914.62|1914.22|248
1693220100000|2023-08-28 10:55:00|1915.12|1914.82|1915.41|1915.11|1915.43|1915.11|1915.01|1914.64|229
1693220400000|2023-08-28 11:00:00|1915.38|1915.08|1914.95|1914.65|1915.6|1915.3|1914.86|1914.48|382
1693220700000|2023-08-28 11:05:00|1914.97|1914.67|1914.72|1914.42|1915.17|1914.87|1914.66|1914.25|265
1693221000000|2023-08-28 11:10:00|1914.71|1914.41|1914.81|1914.51|1915|1914.69|1914.62|1914.23|351
1693221300000|2023-08-28 11:15:00|1914.8|1914.5|1915.37|1915.07|1915.65|1915.26|1914.79|1914.38|286
1693221600000|2023-08-28 11:20:00|1915.36|1915.06|1915.26|1914.96|1915.56|1915.18|1915.06|1914.68|284
1693221900000|2023-08-28 11:25:00|1915.25|1914.95|1914.92|1914.62|1915.35|1914.96|1914.84|1914.54|240
1693222200000|2023-08-28 11:30:00|1914.94|1914.64|1915.28|1914.98|1915.41|1915.07|1914.92|1914.58|264
1693222500000|2023-08-28 11:35:00|1915.27|1914.97|1914.97|1914.67|1915.4|1914.97|1914.93|1914.54|286
1693222800000|2023-08-28 11:40:00|1914.96|1914.66|1915.43|1915.13|1915.51|1915.15|1914.76|1914.46|309
1693223100000|2023-08-28 11:45:00|1915.42|1915.12|1914.83|1914.53|1915.55|1915.14|1914.67|1914.37|283
1693223400000|2023-08-28 11:50:00|1914.84|1914.54|1915.65|1915.15|1915.72|1915.42|1914.8|1914.42|182
1693223700000|2023-08-28 11:55:00|1915.54|1915.24|1915.01|1914.71|1915.63|1915.25|1915|1914.62|322
1693224000000|2023-08-28 12:00:00|1915.02|1914.72|1915.13|1914.63|1915.99|1915.61|1915.01|1914.61|524
1693224300000|2023-08-28 12:05:00|1915.12|1914.62|1915.32|1915.02|1915.62|1915.3|1915|1914.62|379
1693224600000|2023-08-28 12:10:00|1915.33|1915.03|1914.45|1914.15|1915.76|1915.39|1914.43|1914.13|360
1693224900000|2023-08-28 12:15:00|1914.43|1914.13|1914.67|1914.37|1914.73|1914.43|1913.7|1913.36|512
1693225200000|2023-08-28 12:20:00|1914.72|1914.42|1915.09|1914.79|1916|1915.62|1914.72|1914.34|653
1693225500000|2023-08-28 12:25:00|1915.22|1914.72|1914.93|1914.63|1915.9|1915.53|1914.52|1914.22|727
1693225800000|2023-08-28 12:30:00|1914.92|1914.62|1914.88|1914.38|1915.16|1914.86|1913.59|1913.2|702
1693226100000|2023-08-28 12:35:00|1914.87|1914.37|1914.88|1914.58|1916.11|1915.76|1914.76|1914.37|718
1693226400000|2023-08-28 12:40:00|1914.89|1914.59|1916.83|1916.53|1917.01|1916.64|1914.89|1914.59|691
1693226700000|2023-08-28 12:45:00|1916.85|1916.55|1917.03|1916.73|1917.61|1917.25|1916.77|1916.46|762
1693227000000|2023-08-28 12:50:00|1917.05|1916.75|1916.92|1916.62|1917.3|1917|1916.43|1916.13|545
1693227300000|2023-08-28 12:55:00|1916.93|1916.63|1917.31|1917.01|1917.43|1917.08|1916.64|1916.33|531
1693227600000|2023-08-28 13:00:00|1917.32|1917.02|1917.16|1916.86|1918.14|1917.84|1917.03|1916.65|831
1693227900000|2023-08-28 13:05:00|1917.15|1916.85|1916.44|1916.14|1917.35|1916.97|1916.36|1916.06|500
1693228200000|2023-08-28 13:10:00|1916.43|1916.13|1916.65|1916.35|1917.26|1916.85|1916.18|1915.78|524
1693228500000|2023-08-28 13:15:00|1916.57|1916.27|1916.46|1916.16|1917.24|1916.94|1916.46|1916.13|446
1693228800000|2023-08-28 13:20:00|1916.45|1916.15|1915.37|1914.87|1916.72|1916.37|1915.12|1914.74|569
1693229100000|2023-08-28 13:25:00|1915.31|1914.81|1914.63|1914.33|1915.5|1915.13|1914.47|1914.14|710
1693229400000|2023-08-28 13:30:00|1914.64|1914.34|1913.31|1913.01|1915.05|1914.75|1913.3|1912.93|950
1693229700000|2023-08-28 13:35:00|1913.32|1913.02|1916.12|1915.82|1916.3|1915.98|1912.99|1912.69|1029
1693230000000|2023-08-28 13:40:00|1916.13|1915.83|1917.9|1917.6|1918.08|1917.7|1915.82|1915.49|1045
1693230300000|2023-08-28 13:45:00|1917.92|1917.62|1916.93|1916.63|1919.08|1918.78|1916.83|1916.48|1267
1693230600000|2023-08-28 13:50:00|1916.83|1916.53|1917.84|1917.34|1918.08|1917.78|1916.32|1915.99|1015
1693230900000|2023-08-28 13:55:00|1917.72|1917.42|1918.32|1918.02|1918.61|1918.23|1917.4|1917.01|936
1693231200000|2023-08-28 14:00:00|1918.31|1918.01|1918.7|1918.4|1918.71|1918.41|1917.54|1917.24|944
1693231500000|2023-08-28 14:05:00|1918.71|1918.41|1919.04|1918.74|1919.49|1919.17|1918.26|1917.93|940
1693231800000|2023-08-28 14:10:00|1919.05|1918.75|1918.92|1918.62|1919.55|1919.17|1918.3|1917.92|790
1693232100000|2023-08-28 14:15:00|1918.91|1918.61|1918.02|1917.72|1919.35|1919.05|1917.91|1917.61|776
1693232400000|2023-08-28 14:20:00|1918.01|1917.71|1919.47|1919.17|1919.62|1919.26|1917.89|1917.59|756
1693232700000|2023-08-28 14:25:00|1919.6|1919.3|1919.68|1919.18|1920.11|1919.81|1919.39|1919.09|799
1693233000000|2023-08-28 14:30:00|1919.67|1919.17|1919.25|1918.95|1919.67|1919.17|1918.67|1918.32|576
1693233300000|2023-08-28 14:35:00|1919.24|1918.94|1919.16|1918.86|1919.45|1919.15|1918.86|1918.53|453
1693233600000|2023-08-28 14:40:00|1919.15|1918.85|1918.97|1918.67|1919.68|1919.38|1918.9|1918.56|593
1693233900000|2023-08-28 14:45:00|1918.98|1918.68|1919.67|1919.37|1919.69|1919.39|1918.77|1918.37|577
1693234200000|2023-08-28 14:50:00|1919.65|1919.35|1919.06|1918.76|1919.79|1919.4|1918.97|1918.6|522
1693234500000|2023-08-28 14:55:00|1919.04|1918.74|1918.91|1918.61|1919.87|1919.57|1918.79|1918.49|582
1693234800000|2023-08-28 15:00:00|1918.93|1918.63|1918.82|1918.52|1919.47|1919.09|1918.52|1918.18|587
1693235100000|2023-08-28 15:05:00|1918.84|1918.54|1918.83|1918.53|1919.22|1918.92|1918.29|1917.99|596
1693235400000|2023-08-28 15:10:00|1918.89|1918.59|1919.49|1919.19|1919.61|1919.24|1918.68|1918.31|543
1693235700000|2023-08-28 15:15:00|1919.48|1919.18|1920.47|1920.17|1920.66|1920.29|1919.46|1919.08|593
1693236000000|2023-08-28 15:20:00|1920.48|1920.18|1920.84|1920.54|1921.04|1920.72|1920.48|1920.18|525
1693236300000|2023-08-28 15:25:00|1920.85|1920.55|1920.92|1920.62|1921.31|1921.01|1920.74|1920.37|542
1693236600000|2023-08-28 15:30:00|1920.93|1920.63|1922.64|1922.14|1922.71|1922.37|1920.91|1920.61|721
1693236900000|2023-08-28 15:35:00|1922.52|1922.22|1923.81|1923.51|1925.12|1924.82|1922.52|1922.22|1163
1693237200000|2023-08-28 15:40:00|1923.89|1923.59|1925.24|1924.94|1925.59|1925.28|1923.86|1923.48|828
1693237500000|2023-08-28 15:45:00|1925.23|1924.93|1925.33|1925.03|1926|1925.7|1925.2|1924.88|822
1693237800000|2023-08-28 15:50:00|1925.31|1925.01|1925.18|1924.88|1926.33|1925.95|1924.97|1924.6|811
1693238100000|2023-08-28 15:55:00|1925.17|1924.87|1924.99|1924.69|1925.72|1925.42|1924.97|1924.67|653
1693238400000|2023-08-28 16:00:00|1924.98|1924.68|1925.22|1924.72|1925.48|1925.12|1924.67|1924.27|572
1693238700000|2023-08-28 16:05:00|1925.21|1924.71|1924.8|1924.5|1925.42|1925.1|1924.74|1924.39|495
1693239000000|2023-08-28 16:10:00|1924.81|1924.51|1925.18|1924.88|1925.44|1925.14|1924.72|1924.41|445
1693239300000|2023-08-28 16:15:00|1925.19|1924.89|1923.78|1923.48|1925.43|1925.07|1923.68|1923.37|426
1693239600000|2023-08-28 16:20:00|1923.77|1923.47|1923.88|1923.58|1924.02|1923.72|1923.22|1922.9|493
1693239900000|2023-08-28 16:25:00|1923.87|1923.57|1923.39|1923.09|1924.42|1924.06|1923.35|1922.98|466
1693240200000|2023-08-28 16:30:00|1923.4|1923.1|1922.27|1921.97|1923.4|1923.1|1921.66|1921.25|523
1693240500000|2023-08-28 16:35:00|1922.28|1921.98|1922.99|1922.69|1923.38|1922.98|1922.25|1921.89|421
1693240800000|2023-08-28 16:40:00|1922.97|1922.67|1922.99|1922.69|1923.33|1922.93|1922.65|1922.27|370
1693241100000|2023-08-28 16:45:00|1922.98|1922.68|1922.16|1921.86|1923.18|1922.82|1921.86|1921.54|350
1693241400000|2023-08-28 16:50:00|1922.15|1921.85|1922.25|1921.95|1922.97|1922.57|1922.13|1921.77|392
1693241700000|2023-08-28 16:55:00|1922.24|1921.94|1920.88|1920.58|1922.24|1921.94|1920.44|1920.14|562
1693242000000|2023-08-28 17:00:00|1920.89|1920.59|1919.08|1918.78|1920.89|1920.59|1918.86|1918.51|767
1693242300000|2023-08-28 17:05:00|1919.19|1918.69|1918.12|1917.82|1919.38|1919.06|1917.72|1917.34|738
1693242600000|2023-08-28 17:10:00|1918.21|1917.91|1917.99|1917.69|1918.61|1918.25|1917.09|1916.78|755
1693242900000|2023-08-28 17:15:00|1918.11|1917.61|1917.66|1917.36|1918.31|1917.9|1917.59|1917.21|546
1693243200000|2023-08-28 17:20:00|1917.65|1917.35|1918.32|1918.02|1918.49|1918.16|1917.2|1916.83|598
1693243500000|2023-08-28 17:25:00|1918.33|1918.03|1919.26|1918.96|1919.29|1918.99|1918.18|1917.88|407
1693243800000|2023-08-28 17:30:00|1919.24|1918.94|1919.73|1919.43|1919.97|1919.67|1919.06|1918.74|429
1693244100000|2023-08-28 17:35:00|1919.72|1919.42|1919.68|1919.38|1920.08|1919.78|1919.55|1919.25|325
1693244400000|2023-08-28 17:40:00|1919.69|1919.39|1919.9|1919.6|1919.97|1919.67|1919.46|1919.1|257
1693244700000|2023-08-28 17:45:00|1919.91|1919.61|1919.83|1919.53|1920.11|1919.81|1919.76|1919.41|218
1693245000000|2023-08-28 17:50:00|1919.82|1919.52|1920.9|1920.4|1920.91|1920.54|1919.81|1919.51|280
1693245300000|2023-08-28 17:55:00|1920.92|1920.42|1920.52|1920.22|1921.12|1920.75|1920.36|1920.06|438
1693245600000|2023-08-28 18:00:00|1920.55|1920.25|1920.67|1920.37|1920.74|1920.42|1920.49|1920.19|277
1693245900000|2023-08-28 18:05:00|1920.68|1920.38|1919.87|1919.57|1920.68|1920.38|1919.69|1919.29|406
1693246200000|2023-08-28 18:10:00|1919.86|1919.56|1919.95|1919.65|1920.34|1919.97|1919.8|1919.43|286
1693246500000|2023-08-28 18:15:00|1919.96|1919.66|1919.94|1919.64|1920.29|1919.95|1919.78|1919.45|280
1693246800000|2023-08-28 18:20:00|1919.95|1919.65|1920.08|1919.78|1920.28|1919.9|1919.86|1919.49|298
1693247100000|2023-08-28 18:25:00|1920.09|1919.79|1919.85|1919.55|1920.3|1919.88|1919.8|1919.47|274
1693247400000|2023-08-28 18:30:00|1919.86|1919.56|1919.83|1919.33|1920.04|1919.74|1919.71|1919.33|221
1693247700000|2023-08-28 18:35:00|1919.73|1919.43|1919.9|1919.6|1920.03|1919.64|1919.65|1919.25|176
1693248000000|2023-08-28 18:40:00|1919.91|1919.61|1919.73|1919.43|1920.14|1919.82|1919.68|1919.32|250
1693248300000|2023-08-28 18:45:00|1919.76|1919.46|1919.81|1919.51|1919.86|1919.55|1919.65|1919.33|231
1693248600000|2023-08-28 18:50:00|1919.8|1919.5|1919.68|1919.38|1919.97|1919.56|1919.64|1919.27|164
1693248900000|2023-08-28 18:55:00|1919.69|1919.39|1919.86|1919.36|1920.2|1919.81|1919.67|1919.36|282
1693249200000|2023-08-28 19:00:00|1919.8|1919.5|1919.96|1919.66|1920.23|1919.87|1919.77|1919.4|226
1693249500000|2023-08-28 19:05:00|1919.98|1919.68|1920.52|1920.22|1920.66|1920.25|1919.98|1919.6|168
1693249800000|2023-08-28 19:10:00|1920.47|1920.17|1920.1|1919.8|1920.56|1920.17|1920.07|1919.72|201
1693250100000|2023-08-28 19:15:00|1920.11|1919.81|1920.4|1919.9|1920.55|1920.23|1920.11|1919.75|175
1693250400000|2023-08-28 19:20:00|1920.39|1919.89|1920.57|1920.27|1920.67|1920.29|1920.17|1919.87|282
1693250700000|2023-08-28 19:25:00|1920.65|1920.15|1920.66|1920.36|1920.89|1920.51|1920.47|1920.08|300
1693251000000|2023-08-28 19:30:00|1920.65|1920.35|1920.25|1919.95|1920.78|1920.46|1920.25|1919.88|190
1693251300000|2023-08-28 19:35:00|1920.24|1919.94|1920.36|1920.06|1920.46|1920.16|1920.13|1919.8|225
1693251600000|2023-08-28 19:40:00|1920.37|1920.07|1920.3|1920|1920.45|1920.15|1920.05|1919.74|227
1693251900000|2023-08-28 19:45:00|1920.28|1919.98|1919.78|1919.48|1920.4|1920.1|1919.74|1919.44|273
1693252200000|2023-08-28 19:50:00|1919.79|1919.49|1919.87|1919.37|1920.13|1919.72|1919.71|1919.34|383
1693252500000|2023-08-28 19:55:00|1919.76|1919.46|1919.9|1919.6|1920.23|1919.93|1919.69|1919.3|341
1693252800000|2023-08-28 20:00:00|1919.93|1919.63|1920.11|1919.81|1920.34|1919.94|1919.93|1919.63|200
1693253100000|2023-08-28 20:05:00|1920.1|1919.8|1920.35|1920.05|1920.45|1920.15|1920.1|1919.8|178
1693253400000|2023-08-28 20:10:00|1920.34|1920.04|1920.2|1919.9|1920.46|1920.14|1920.17|1919.75|188
1693253700000|2023-08-28 20:15:00|1920.25|1919.75|1920.36|1920.06|1920.47|1920.13|1920.09|1919.71|151
1693254000000|2023-08-28 20:20:00|1920.39|1920.09|1920.4|1920.1|1920.68|1920.29|1920.33|1919.92|121
1693254300000|2023-08-28 20:25:00|1920.41|1920.11|1919.88|1919.58|1920.43|1920.13|1919.88|1919.53|175
1693254600000|2023-08-28 20:30:00|1919.9|1919.6|1920.04|1919.74|1920.18|1919.75|1919.81|1919.43|104
1693254900000|2023-08-28 20:35:00|1920.01|1919.71|1920.22|1919.72|1920.26|1919.88|1920.01|1919.63|97
1693255200000|2023-08-28 20:40:00|1920.07|1919.77|1920.25|1919.75|1920.27|1919.87|1920.05|1919.65|101
1693255500000|2023-08-28 20:45:00|1920.15|1919.85|1920.28|1919.78|1920.36|1919.96|1920.12|1919.73|70
1693255800000|2023-08-28 20:50:00|1920.27|1919.77|1920.36|1919.86|1920.38|1919.96|1920.15|1919.75|76
1693256100000|2023-08-28 20:55:00|1920.28|1919.98|1920.4|1919.9|1920.55|1920.05|1920.26|1919.82|108
1693260000000|2023-08-28 22:00:00|1920.3|1919.8|1920.52|1920.02|1920.6|1920.17|1920.16|1919.66|135
1693260300000|2023-08-28 22:05:00|1920.51|1920.01|1920.69|1920.39|1920.79|1920.41|1920.37|1919.98|114
1693260600000|2023-08-28 22:10:00|1920.7|1920.4|1920.64|1920.34|1921.03|1920.57|1920.64|1920.27|85
1693260900000|2023-08-28 22:15:00|1920.77|1920.27|1920.82|1920.52|1920.87|1920.57|1920.65|1920.24|55
1693261200000|2023-08-28 22:20:00|1920.84|1920.54|1920.99|1920.69|1921.08|1920.7|1920.66|1920.36|114
1693261500000|2023-08-28 22:25:00|1921.01|1920.71|1921.12|1920.62|1921.14|1920.73|1920.9|1920.5|64
1693261800000|2023-08-28 22:30:00|1921.11|1920.61|1921.11|1920.61|1921.26|1920.81|1920.89|1920.49|61
1693262100000|2023-08-28 22:35:00|1921.15|1920.65|1921.03|1920.73|1921.43|1920.93|1921|1920.62|75
1693262400000|2023-08-28 22:40:00|1921.12|1920.62|1920.94|1920.64|1921.16|1920.75|1920.8|1920.4|94
1693262700000|2023-08-28 22:45:00|1921.01|1920.51|1921.03|1920.53|1921.04|1920.67|1920.8|1920.4|82
1693263000000|2023-08-28 22:50:00|1921.02|1920.52|1921.09|1920.59|1921.11|1920.72|1920.9|1920.5|94
1693263300000|2023-08-28 22:55:00|1921.07|1920.57|1921.09|1920.59|1921.15|1920.74|1920.94|1920.5|65
1693263600000|2023-08-28 23:00:00|1921|1920.7|1921.21|1920.71|1921.33|1920.92|1920.95|1920.5|98
1693263900000|2023-08-28 23:05:00|1921.22|1920.72|1921.04|1920.74|1921.31|1920.91|1921|1920.61|95
1693264200000|2023-08-28 23:10:00|1921.03|1920.73|1921.38|1920.88|1921.42|1921.03|1921.03|1920.62|85
1693264500000|2023-08-28 23:15:00|1921.37|1920.87|1921.26|1920.96|1921.38|1920.99|1921.2|1920.79|120
1693264800000|2023-08-28 23:20:00|1921.25|1920.95|1921.59|1921.09|1921.95|1921.57|1921.25|1920.9|121
1693265100000|2023-08-28 23:25:00|1921.6|1921.1|1921.57|1921.07|1921.74|1921.33|1921.38|1921.01|98
1693265400000|2023-08-28 23:30:00|1921.56|1921.06|1921.3|1920.8|1921.66|1921.28|1921.1|1920.72|129
1693265700000|2023-08-28 23:35:00|1921.18|1920.88|1921.3|1921|1921.43|1921.03|1921.17|1920.79|126
1693266000000|2023-08-28 23:40:00|1921.4|1920.9|1921.26|1920.76|1921.42|1921.01|1921.13|1920.75|145
1693266300000|2023-08-28 23:45:00|1921.24|1920.74|1921.5|1921.2|1921.7|1921.34|1921.16|1920.74|119
1693266600000|2023-08-28 23:50:00|1921.59|1921.09|1921.64|1921.14|1921.76|1921.35|1921.44|1921.03|144
1693266900000|2023-08-28 23:55:00|1921.65|1921.15|1921.55|1921.05|1921.7|1921.33|1921.34|1920.93|91
1693267200000|2023-08-29 00:00:00|1921.47|1921.17|1921.56|1921.26|1921.86|1921.45|1921.36|1920.96|284
1693267500000|2023-08-29 00:05:00|1921.57|1921.27|1921.59|1921.29|1921.79|1921.38|1921.34|1920.95|215
1693267800000|2023-08-29 00:10:00|1921.61|1921.31|1922.3|1921.8|1922.32|1921.93|1921.57|1921.17|246
1693268100000|2023-08-29 00:15:00|1922.29|1921.79|1921.99|1921.49|1922.38|1921.98|1921.69|1921.3|319
1693268400000|2023-08-29 00:20:00|1921.98|1921.48|1921.83|1921.53|1922.17|1921.77|1921.78|1921.37|188
1693268700000|2023-08-29 00:25:00|1921.8|1921.5|1921.65|1921.15|1921.89|1921.5|1921.27|1920.87|286
1693269000000|2023-08-29 00:30:00|1921.58|1921.28|1921.94|1921.44|1922.05|1921.55|1921.49|1921.1|175
1693269300000|2023-08-29 00:35:00|1921.93|1921.43|1921.99|1921.49|1922.11|1921.69|1921.77|1921.39|165
1693269600000|2023-08-29 00:40:00|1921.88|1921.58|1921.98|1921.68|1922.16|1921.77|1921.85|1921.45|175
1693269900000|2023-08-29 00:45:00|1922.08|1921.58|1922.08|1921.58|1922.29|1921.89|1921.85|1921.44|191
1693270200000|2023-08-29 00:50:00|1922.07|1921.57|1921.6|1921.3|1922.09|1921.69|1921.59|1921.2|312
1693270500000|2023-08-29 00:55:00|1921.57|1921.27|1921.99|1921.49|1922|1921.59|1921.52|1921.15|347
1693270800000|2023-08-29 01:00:00|1921.87|1921.57|1922.36|1922.06|1922.48|1922.08|1921.56|1921.16|438
1693271100000|2023-08-29 01:05:00|1922.28|1921.98|1921.77|1921.47|1922.38|1921.99|1921.72|1921.33|419
1693271400000|2023-08-29 01:10:00|1921.82|1921.52|1921.92|1921.42|1922.17|1921.78|1921.73|1921.35|379
1693271700000|2023-08-29 01:15:00|1921.91|1921.41|1922.47|1921.97|1922.5|1922.1|1921.74|1921.34|351
1693272000000|2023-08-29 01:20:00|1922.46|1921.96|1922.47|1922.17|1922.81|1922.45|1922.18|1921.78|408
1693272300000|2023-08-29 01:25:00|1922.57|1922.07|1922.48|1922.18|1922.87|1922.45|1922.43|1922.04|397
1693272600000|2023-08-29 01:30:00|1922.6|1922.1|1922.85|1922.35|1922.96|1922.57|1922.31|1921.92|512
1693272900000|2023-08-29 01:35:00|1922.86|1922.36|1922.5|1922.2|1923.17|1922.79|1922.46|1922.06|374
1693273200000|2023-08-29 01:40:00|1922.48|1922.18|1923.19|1922.69|1923.3|1922.9|1922.36|1922.01|447
1693273500000|2023-08-29 01:45:00|1923.18|1922.68|1922.69|1922.39|1923.36|1922.97|1922.43|1922.04|400
1693273800000|2023-08-29 01:50:00|1922.7|1922.4|1922.74|1922.24|1923.04|1922.7|1922.59|1922.16|316
1693274100000|2023-08-29 01:55:00|1922.72|1922.22|1922.36|1921.86|1922.86|1922.48|1922.18|1921.78|412
1693274400000|2023-08-29 02:00:00|1922.35|1921.85|1922.32|1921.82|1922.54|1922.14|1922.01|1921.6|342
1693274700000|2023-08-29 02:05:00|1922.33|1921.83|1922.55|1922.05|1923.08|1922.7|1922.17|1921.79|388
1693275000000|2023-08-29 02:10:00|1922.47|1922.17|1922.37|1921.87|1922.82|1922.42|1922.11|1921.76|359
1693275300000|2023-08-29 02:15:00|1922.27|1921.97|1922.06|1921.56|1922.43|1922.04|1921.94|1921.54|320
1693275600000|2023-08-29 02:20:00|1922.05|1921.55|1922.11|1921.61|1922.31|1921.89|1921.91|1921.5|265
1693275900000|2023-08-29 02:25:00|1922.01|1921.71|1921.96|1921.46|1922.11|1921.71|1921.66|1921.26|247
1693276200000|2023-08-29 02:30:00|1921.95|1921.45|1922.16|1921.86|1922.37|1921.97|1921.74|1921.36|395
1693276500000|2023-08-29 02:35:00|1922.27|1921.77|1922.66|1922.16|1922.67|1922.29|1922.15|1921.77|334
1693276800000|2023-08-29 02:40:00|1922.67|1922.17|1922.76|1922.46|1922.87|1922.55|1922.43|1922|249
1693277100000|2023-08-29 02:45:00|1922.86|1922.36|1923.06|1922.76|1923.19|1922.81|1922.47|1922.06|335
1693277400000|2023-08-29 02:50:00|1923.14|1922.84|1923.35|1923.05|1923.46|1923.08|1922.72|1922.33|394
1693277700000|2023-08-29 02:55:00|1923.34|1923.04|1924.05|1923.75|1924.26|1923.89|1923.21|1922.82|416
1693278000000|2023-08-29 03:00:00|1924.11|1923.81|1924.41|1924.11|1924.52|1924.14|1923.86|1923.44|468
1693278300000|2023-08-29 03:05:00|1924.45|1924.15|1924.38|1924.08|1925.22|1924.82|1923.95|1923.59|843
1693278600000|2023-08-29 03:10:00|1924.4|1924.1|1925.01|1924.71|1925.32|1924.83|1924.29|1923.91|403
1693278900000|2023-08-29 03:15:00|1925|1924.7|1925.22|1924.72|1925.43|1925.02|1924.84|1924.46|406
1693279200000|2023-08-29 03:20:00|1925.23|1924.73|1925.4|1925.1|1925.64|1925.23|1925.11|1924.73|367
1693279500000|2023-08-29 03:25:00|1925.41|1925.11|1925.74|1925.24|1925.89|1925.5|1925.41|1925.01|337
1693279800000|2023-08-29 03:30:00|1925.75|1925.25|1925.56|1925.06|1925.92|1925.52|1925.46|1925.06|286
1693280100000|2023-08-29 03:35:00|1925.57|1925.07|1925.81|1925.51|1926.04|1925.74|1925.5|1925.07|289
1693280400000|2023-08-29 03:40:00|1925.91|1925.41|1925.8|1925.5|1926.08|1925.73|1925.69|1925.29|237
1693280700000|2023-08-29 03:45:00|1925.81|1925.51|1925.61|1925.31|1925.92|1925.54|1925.46|1925.06|215
1693281000000|2023-08-29 03:50:00|1925.6|1925.3|1925.42|1925.12|1925.72|1925.32|1925.21|1924.81|184
1693281300000|2023-08-29 03:55:00|1925.43|1925.13|1925.73|1925.23|1925.79|1925.4|1925.42|1925.01|163
1693281600000|2023-08-29 04:00:00|1925.61|1925.31|1925.61|1925.31|1925.9|1925.51|1925.51|1925.11|146
1693281900000|2023-08-29 04:05:00|1925.72|1925.22|1925.41|1925.11|1925.75|1925.37|1925.19|1924.8|253
1693282200000|2023-08-29 04:10:00|1925.42|1925.12|1925.21|1924.71|1925.66|1925.32|1925.07|1924.67|257
1693282500000|2023-08-29 04:15:00|1925.2|1924.7|1924.77|1924.27|1925.31|1924.92|1924.63|1924.25|275
1693282800000|2023-08-29 04:20:00|1924.75|1924.25|1924.46|1923.96|1924.78|1924.39|1924.18|1923.78|387
1693283100000|2023-08-29 04:25:00|1924.49|1923.99|1924.99|1924.69|1925.45|1925.09|1924.14|1923.8|378
1693283400000|2023-08-29 04:30:00|1925|1924.7|1924.97|1924.47|1925.17|1924.77|1924.73|1924.37|163
1693283700000|2023-08-29 04:35:00|1924.84|1924.54|1924.67|1924.37|1924.91|1924.55|1924.6|1924.21|98
1693284000000|2023-08-29 04:40:00|1924.66|1924.36|1924.64|1924.14|1924.75|1924.39|1924.36|1923.96|249
1693284300000|2023-08-29 04:45:00|1924.54|1924.24|1924.72|1924.22|1924.85|1924.43|1924.19|1923.82|204
1693284600000|2023-08-29 04:50:00|1924.62|1924.32|1924.39|1923.89|1924.9|1924.52|1924.18|1923.81|120
1693284900000|2023-08-29 04:55:00|1924.4|1923.9|1924.14|1923.84|1924.52|1924.14|1924.1|1923.7|186
1693285200000|2023-08-29 05:00:00|1924.24|1923.74|1924.15|1923.85|1924.75|1924.4|1923.92|1923.6|297
1693285500000|2023-08-29 05:05:00|1924.13|1923.83|1924.03|1923.73|1924.27|1923.94|1923.5|1923.07|314
1693285800000|2023-08-29 05:10:00|1924.04|1923.74|1923.82|1923.52|1924.19|1923.79|1923.76|1923.37|215
1693286100000|2023-08-29 05:15:00|1923.81|1923.51|1923.73|1923.43|1924.02|1923.62|1923.53|1923.12|184
1693286400000|2023-08-29 05:20:00|1923.65|1923.35|1923.98|1923.48|1924.06|1923.75|1923.53|1923.13|224
1693286700000|2023-08-29 05:25:00|1923.97|1923.47|1923.73|1923.43|1924.06|1923.66|1923.62|1923.2|211
1693287000000|2023-08-29 05:30:00|1923.74|1923.44|1924.61|1924.11|1924.61|1924.21|1923.73|1923.4|346
1693287300000|2023-08-29 05:35:00|1924.5|1924.2|1925.37|1925.07|1925.43|1925.12|1924.5|1924.13|372
1693287600000|2023-08-29 05:40:00|1925.34|1925.04|1925.31|1925.01|1925.67|1925.31|1925.21|1924.85|350
1693287900000|2023-08-29 05:45:00|1925.41|1924.91|1925.67|1925.37|1925.9|1925.52|1925.31|1924.9|351
1693288200000|2023-08-29 05:50:00|1925.66|1925.36|1925.13|1924.83|1925.8|1925.39|1925.11|1924.73|293
1693288500000|2023-08-29 05:55:00|1925.14|1924.84|1924.77|1924.27|1925.53|1925.16|1924.55|1924.17|354
1693288800000|2023-08-29 06:00:00|1924.76|1924.26|1925.1|1924.8|1925.58|1925.2|1924.64|1924.26|418
1693289100000|2023-08-29 06:05:00|1925.2|1924.7|1925.24|1924.94|1925.49|1925.09|1925.05|1924.68|438
1693289400000|2023-08-29 06:10:00|1925.25|1924.95|1924.91|1924.61|1925.44|1925.04|1924.73|1924.34|386
1693289700000|2023-08-29 06:15:00|1924.87|1924.57|1924.42|1924.12|1925.19|1924.82|1924.42|1924.1|447
1693290000000|2023-08-29 06:20:00|1924.51|1924.01|1924.06|1923.76|1924.58|1924.25|1923.92|1923.53|443
1693290300000|2023-08-29 06:25:00|1923.99|1923.69|1924.17|1923.87|1924.42|1924.01|1923.79|1923.41|480
1693290600000|2023-08-29 06:30:00|1924.19|1923.89|1923.96|1923.46|1924.76|1924.37|1923.75|1923.35|403
1693290900000|2023-08-29 06:35:00|1923.85|1923.55|1924.04|1923.74|1924.54|1924.13|1923.75|1923.37|351
1693291200000|2023-08-29 06:40:00|1924.05|1923.75|1923.88|1923.38|1924.21|1923.83|1923.7|1923.29|477
1693291500000|2023-08-29 06:45:00|1923.87|1923.37|1923.6|1923.1|1923.95|1923.57|1923.18|1922.8|442
1693291800000|2023-08-29 06:50:00|1923.5|1923.2|1923.32|1923.02|1923.75|1923.37|1923.12|1922.75|442
1693292100000|2023-08-29 06:55:00|1923.3|1923|1923.14|1922.84|1923.48|1923.16|1923.08|1922.73|425
1693292400000|2023-08-29 07:00:00|1923.03|1922.73|1922.95|1922.45|1923.32|1922.99|1922.53|1922.16|556
1693292700000|2023-08-29 07:05:00|1922.96|1922.46|1922.36|1922.06|1923.04|1922.65|1922.27|1921.88|332
1693293000000|2023-08-29 07:10:00|1922.35|1922.05|1922.36|1922.06|1922.5|1922.15|1921.82|1921.5|476
1693293300000|2023-08-29 07:15:00|1922.37|1922.07|1923.06|1922.76|1923.42|1923.05|1922.37|1922.03|437
1693293600000|2023-08-29 07:20:00|1923.07|1922.77|1923.29|1922.99|1923.51|1923.21|1922.96|1922.58|463
1693293900000|2023-08-29 07:25:00|1923.3|1923|1923.48|1923.18|1923.82|1923.47|1923|1922.66|449
1693294200000|2023-08-29 07:30:00|1923.49|1923.19|1924.49|1924.19|1924.82|1924.43|1923.48|1923.18|561
1693294500000|2023-08-29 07:35:00|1924.48|1924.18|1924.14|1923.84|1924.62|1924.28|1924.14|1923.79|444
1693294800000|2023-08-29 07:40:00|1924.15|1923.85|1924.55|1924.25|1924.81|1924.51|1924.04|1923.74|367
1693295100000|2023-08-29 07:45:00|1924.56|1924.26|1924.45|1924.15|1925.26|1924.81|1924.26|1923.9|478
1693295400000|2023-08-29 07:50:00|1924.46|1924.16|1923.93|1923.63|1924.55|1924.17|1923.9|1923.59|413
1693295700000|2023-08-29 07:55:00|1923.84|1923.54|1923.45|1923.15|1923.92|1923.62|1923.35|1923.05|467
1693296000000|2023-08-29 08:00:00|1923.46|1923.16|1923.61|1923.31|1923.74|1923.35|1923.26|1922.87|368
1693296300000|2023-08-29 08:05:00|1923.62|1923.32|1923.31|1923.01|1923.69|1923.39|1923.24|1922.86|360
1693296600000|2023-08-29 08:10:00|1923.3|1923|1923.33|1923.03|1923.36|1923.06|1922.44|1922.07|498
1693296900000|2023-08-29 08:15:00|1923.34|1923.04|1923.43|1923.13|1923.69|1923.35|1923.07|1922.72|366
1693297200000|2023-08-29 08:20:00|1923.42|1923.12|1923.54|1923.24|1923.7|1923.35|1923.26|1922.96|298
1693297500000|2023-08-29 08:25:00|1923.52|1923.22|1922.92|1922.62|1923.71|1923.33|1922.88|1922.46|390
1693297800000|2023-08-29 08:30:00|1922.88|1922.58|1923.06|1922.76|1923.29|1922.89|1922.8|1922.48|379
1693298100000|2023-08-29 08:35:00|1923.07|1922.77|1923.2|1922.9|1923.5|1923.17|1923.01|1922.6|360
1693298400000|2023-08-29 08:40:00|1923.21|1922.91|1923.38|1923.08|1923.72|1923.32|1923.17|1922.8|405
1693298700000|2023-08-29 08:45:00|1923.37|1923.07|1923.61|1923.31|1923.81|1923.49|1923.02|1922.63|379
1693299000000|2023-08-29 08:50:00|1923.6|1923.3|1923.78|1923.48|1923.99|1923.61|1923.29|1922.92|363
1693299300000|2023-08-29 08:55:00|1923.79|1923.49|1923.05|1922.75|1924.54|1924.24|1923.05|1922.7|560
1693299600000|2023-08-29 09:00:00|1923.06|1922.76|1923.84|1923.34|1923.9|1923.57|1922.98|1922.58|467
1693299900000|2023-08-29 09:05:00|1923.73|1923.43|1923.47|1923.17|1923.84|1923.44|1923.17|1922.8|421
1693300200000|2023-08-29 09:10:00|1923.49|1923.19|1923.57|1923.27|1923.67|1923.37|1923.33|1923.03|298
1693300500000|2023-08-29 09:15:00|1923.54|1923.24|1923.09|1922.79|1923.7|1923.29|1923.08|1922.72|319
1693300800000|2023-08-29 09:20:00|1923.1|1922.8|1922.91|1922.61|1923.15|1922.85|1922.76|1922.36|317
1693301100000|2023-08-29 09:25:00|1923.02|1922.52|1923.02|1922.52|1923.42|1923.12|1922.8|1922.46|383
1693301400000|2023-08-29 09:30:00|1923.01|1922.51|1923.19|1922.89|1923.75|1923.37|1922.9|1922.51|463
1693301700000|2023-08-29 09:35:00|1923.18|1922.88|1923.4|1923.1|1923.52|1923.22|1923.11|1922.71|320
1693302000000|2023-08-29 09:40:00|1923.39|1923.09|1923.59|1923.29|1923.72|1923.38|1923.2|1922.83|284
1693302300000|2023-08-29 09:45:00|1923.6|1923.3|1924.01|1923.71|1924.09|1923.79|1923.53|1923.2|263
1693302600000|2023-08-29 09:50:00|1924|1923.7|1924.6|1924.3|1924.71|1924.39|1923.9|1923.5|389
1693302900000|2023-08-29 09:55:00|1924.59|1924.29|1924.54|1924.24|1924.61|1924.31|1924.33|1923.99|327
1693303200000|2023-08-29 10:00:00|1924.56|1924.26|1924.17|1923.87|1924.58|1924.28|1924.17|1923.87|345
1693303500000|2023-08-29 10:05:00|1924.18|1923.88|1923.64|1923.14|1924.26|1923.9|1923.53|1923.13|326
1693303800000|2023-08-29 10:10:00|1923.56|1923.26|1923.36|1923.06|1924.06|1923.67|1923.22|1922.92|323
1693304100000|2023-08-29 10:15:00|1923.38|1923.08|1923|1922.7|1923.5|1923.13|1922.54|1922.21|278
1693304400000|2023-08-29 10:20:00|1922.99|1922.69|1922.52|1922.22|1923.23|1922.88|1922.5|1922.13|315
1693304700000|2023-08-29 10:25:00|1922.53|1922.23|1921.4|1921.1|1922.6|1922.23|1921.27|1920.9|622
1693305000000|2023-08-29 10:30:00|1921.38|1921.08|1921.79|1921.49|1922|1921.62|1921.36|1920.97|463
1693305300000|2023-08-29 10:35:00|1921.8|1921.5|1921.7|1921.4|1921.93|1921.6|1921.53|1921.14|309
1693305600000|2023-08-29 10:40:00|1921.69|1921.39|1921.47|1921.17|1921.92|1921.59|1921.32|1921.01|379
1693305900000|2023-08-29 10:45:00|1921.46|1921.16|1921.67|1921.37|1922.16|1921.76|1921.2|1920.9|430
1693306200000|2023-08-29 10:50:00|1921.66|1921.36|1921.1|1920.8|1921.66|1921.36|1920.95|1920.64|423
1693306500000|2023-08-29 10:55:00|1921.11|1920.81|1920.46|1920.16|1921.12|1920.82|1920.39|1920.02|463
1693306800000|2023-08-29 11:00:00|1920.47|1920.17|1919.85|1919.55|1920.65|1920.35|1919.63|1919.23|658
1693307100000|2023-08-29 11:05:00|1919.86|1919.56|1920.1|1919.6|1920.21|1919.83|1919.58|1919.2|539
1693307400000|2023-08-29 11:10:00|1919.98|1919.68|1920.03|1919.73|1920.33|1919.99|1919.77|1919.43|431
1693307700000|2023-08-29 11:15:00|1920.04|1919.74|1919.61|1919.31|1920.2|1919.81|1919.6|1919.3|391
1693308000000|2023-08-29 11:20:00|1919.6|1919.3|1919.26|1918.96|1919.74|1919.37|1919.12|1918.74|404
1693308300000|2023-08-29 11:25:00|1919.24|1918.94|1918.9|1918.6|1919.26|1918.96|1918.49|1918.19|526
1693308600000|2023-08-29 11:30:00|1918.91|1918.61|1918.83|1918.53|1919.34|1918.97|1918.72|1918.36|395
1693308900000|2023-08-29 11:35:00|1918.82|1918.52|1918.4|1918.1|1919.13|1918.83|1918.38|1918.03|507
1693309200000|2023-08-29 11:40:00|1918.39|1918.09|1918.48|1918.18|1918.73|1918.43|1918.21|1917.91|342
1693309500000|2023-08-29 11:45:00|1918.47|1918.17|1917.97|1917.67|1918.61|1918.21|1917.72|1917.39|382
1693309800000|2023-08-29 11:50:00|1917.98|1917.68|1917.82|1917.52|1918.4|1918.05|1917.7|1917.31|460
1693310100000|2023-08-29 11:55:00|1917.8|1917.5|1917.42|1917.12|1917.91|1917.5|1916.94|1916.61|610
1693310400000|2023-08-29 12:00:00|1917.52|1917.02|1917.37|1916.87|1917.52|1917.13|1916.6|1916.3|631
1693310700000|2023-08-29 12:05:00|1917.38|1916.88|1917.01|1916.71|1917.53|1917.18|1916.86|1916.54|522
1693311000000|2023-08-29 12:10:00|1916.95|1916.65|1916.56|1916.26|1917.25|1916.86|1916.18|1915.88|563
1693311300000|2023-08-29 12:15:00|1916.57|1916.27|1915.89|1915.39|1916.66|1916.27|1915.54|1915.19|748
1693311600000|2023-08-29 12:20:00|1915.87|1915.37|1915.63|1915.33|1916.09|1915.7|1915.16|1914.85|798
1693311900000|2023-08-29 12:25:00|1915.62|1915.32|1915.46|1915.16|1916.04|1915.74|1914.69|1914.39|851
1693312200000|2023-08-29 12:30:00|1915.47|1915.17|1916.66|1916.36|1916.85|1916.48|1915.3|1914.95|956
1693312500000|2023-08-29 12:35:00|1916.65|1916.35|1915.77|1915.27|1916.77|1916.45|1915.11|1914.81|845
1693312800000|2023-08-29 12:40:00|1915.76|1915.26|1915.35|1915.05|1915.98|1915.64|1914.66|1914.27|749
1693313100000|2023-08-29 12:45:00|1915.34|1915.04|1916.08|1915.58|1916.4|1916.1|1915.27|1914.94|754
1693313400000|2023-08-29 12:50:00|1915.96|1915.66|1917.28|1916.98|1917.32|1916.99|1915.96|1915.63|870
1693313700000|2023-08-29 12:55:00|1917.27|1916.97|1917.35|1916.85|1917.46|1917.09|1916.69|1916.3|825
1693314000000|2023-08-29 13:00:00|1917.4|1916.9|1917.81|1917.51|1918.12|1917.75|1917.14|1916.84|885
1693314300000|2023-08-29 13:05:00|1917.8|1917.5|1917.83|1917.53|1918.51|1918.11|1917.28|1916.87|726
1693314600000|2023-08-29 13:10:00|1917.78|1917.48|1917.92|1917.62|1917.98|1917.68|1916.92|1916.56|795
1693314900000|2023-08-29 13:15:00|1917.91|1917.61|1918.88|1918.58|1918.9|1918.59|1917.42|1917.02|685
1693315200000|2023-08-29 13:20:00|1918.89|1918.59|1918.95|1918.65|1919.32|1919.02|1918.61|1918.3|651
1693315500000|2023-08-29 13:25:00|1918.94|1918.64|1918.94|1918.64|1919.22|1918.92|1918.59|1918.26|582
1693315800000|2023-08-29 13:30:00|1918.96|1918.66|1918.03|1917.73|1919.37|1919.07|1917.37|1916.98|985
1693316100000|2023-08-29 13:35:00|1918.16|1917.86|1918.65|1918.35|1919.66|1919.32|1918.05|1917.69|1069
1693316400000|2023-08-29 13:40:00|1918.66|1918.36|1919.82|1919.32|1920.33|1920.03|1918.45|1918.15|1176
1693316700000|2023-08-29 13:45:00|1919.72|1919.42|1921.24|1920.94|1921.52|1921.22|1919.71|1919.37|1024
1693317000000|2023-08-29 13:50:00|1921.31|1921.01|1921.62|1921.32|1921.84|1921.53|1920.58|1920.24|991
1693317300000|2023-08-29 13:55:00|1921.71|1921.41|1921.39|1920.89|1922.22|1921.84|1920.64|1920.24|882
1693317600000|2023-08-29 14:00:00|1921.38|1920.88|1929.79|1929.29|1930.54|1930.04|1921.22|1920.72|2184
1693317900000|2023-08-29 14:05:00|1929.98|1929.48|1932.14|1931.64|1932.86|1932.46|1929.98|1929.48|1935
1693318200000|2023-08-29 14:10:00|1932.04|1931.74|1930.87|1930.37|1932.6|1932.2|1929.3|1929|1655
1693318500000|2023-08-29 14:15:00|1930.8|1930.3|1933.56|1933.26|1933.88|1933.58|1929.63|1929.13|1515
1693318800000|2023-08-29 14:20:00|1933.48|1933.18|1931.75|1931.45|1934.72|1934.4|1931.75|1931.36|1447
1693319100000|2023-08-29 14:25:00|1931.82|1931.52|1934.27|1933.97|1934.87|1934.53|1931.49|1931.15|1436
1693319400000|2023-08-29 14:30:00|1934.26|1933.96|1934.16|1933.86|1935.21|1934.82|1932.61|1932.31|1414
1693319700000|2023-08-29 14:35:00|1934.15|1933.85|1932.81|1932.51|1934.39|1934.09|1931.14|1930.8|1413
1693320000000|2023-08-29 14:40:00|1932.88|1932.38|1932.09|1931.59|1933.03|1932.62|1931.72|1931.33|1245
1693320300000|2023-08-29 14:45:00|1932.08|1931.58|1933.26|1932.76|1933.31|1932.99|1931.27|1930.87|1279
1693320600000|2023-08-29 14:50:00|1933.16|1932.86|1933.78|1933.28|1934.1|1933.77|1932.96|1932.57|989
1693320900000|2023-08-29 14:55:00|1933.65|1933.35|1934.32|1934.02|1934.79|1934.4|1933.3|1932.91|1002
1693321200000|2023-08-29 15:00:00|1934.33|1934.03|1932.93|1932.63|1935.26|1934.86|1932.93|1932.56|1017
1693321500000|2023-08-29 15:05:00|1932.86|1932.56|1934.29|1933.79|1934.65|1934.27|1932.86|1932.56|944
1693321800000|2023-08-29 15:10:00|1934.24|1933.94|1935.35|1935.05|1935.53|1935.23|1933.6|1933.26|847
1693322100000|2023-08-29 15:15:00|1935.4|1935.1|1935.62|1935.32|1935.7|1935.34|1934.63|1934.29|952
1693322400000|2023-08-29 15:20:00|1935.71|1935.21|1936.01|1935.71|1936.31|1935.93|1935.48|1935.11|819
1693322700000|2023-08-29 15:25:00|1936.03|1935.73|1935.78|1935.48|1936.72|1936.42|1935.74|1935.43|943
1693323000000|2023-08-29 15:30:00|1935.79|1935.49|1936.72|1936.22|1936.9|1936.51|1935.54|1935.24|908
1693323300000|2023-08-29 15:35:00|1936.64|1936.34|1936.53|1936.03|1936.83|1936.53|1935.89|1935.51|646
1693323600000|2023-08-29 15:40:00|1936.52|1936.02|1936.9|1936.6|1937.17|1936.87|1936.41|1936.02|593
1693323900000|2023-08-29 15:45:00|1936.91|1936.61|1937.02|1936.72|1937.43|1937.13|1936.72|1936.37|615
1693324200000|2023-08-29 15:50:00|1937.03|1936.73|1937.24|1936.94|1937.92|1937.53|1936.7|1936.4|688
1693324500000|2023-08-29 15:55:00|1937.23|1936.93|1936.91|1936.61|1937.31|1937.01|1936.52|1936.1|682
1693324800000|2023-08-29 16:00:00|1936.93|1936.63|1937.41|1937.11|1937.72|1937.37|1936.92|1936.62|648
1693325100000|2023-08-29 16:05:00|1937.42|1937.12|1937.55|1937.25|1938.04|1937.64|1937|1936.7|625
1693325400000|2023-08-29 16:10:00|1937.61|1937.31|1936.12|1935.62|1937.72|1937.33|1935.99|1935.62|645
1693325700000|2023-08-29 16:15:00|1936.01|1935.71|1934.37|1934.07|1936.03|1935.71|1934.26|1933.96|651
1693326000000|2023-08-29 16:20:00|1934.38|1934.08|1934.95|1934.65|1935.15|1934.82|1934.28|1933.98|479
1693326300000|2023-08-29 16:25:00|1934.97|1934.67|1935.14|1934.84|1935.55|1935.14|1934.56|1934.16|512
1693326600000|2023-08-29 16:30:00|1935.15|1934.85|1934.63|1934.33|1935.73|1935.32|1934.48|1934.06|459
1693326900000|2023-08-29 16:35:00|1934.64|1934.34|1935.04|1934.74|1935.39|1934.94|1934.32|1933.94|505
1693327200000|2023-08-29 16:40:00|1935.05|1934.75|1934.84|1934.54|1935.06|1934.76|1934.56|1934.17|423
1693327500000|2023-08-29 16:45:00|1934.85|1934.55|1935.36|1935.06|1935.43|1935.07|1934.62|1934.32|514
1693327800000|2023-08-29 16:50:00|1935.35|1935.05|1936.28|1935.78|1936.4|1935.99|1935.25|1934.92|517
1693328100000|2023-08-29 16:55:00|1936.23|1935.93|1936.5|1936.2|1936.72|1936.33|1936.16|1935.78|505
1693328400000|2023-08-29 17:00:00|1936.51|1936.21|1936.52|1936.22|1937.43|1937.11|1936.08|1935.76|847
1693328700000|2023-08-29 17:05:00|1936.5|1936.2|1937.4|1937.1|1937.4|1937.1|1936.26|1935.96|657
1693329000000|2023-08-29 17:10:00|1937.38|1937.08|1937.53|1937.23|1937.88|1937.53|1936.81|1936.43|628
1693329300000|2023-08-29 17:15:00|1937.54|1937.24|1938.14|1937.84|1938.33|1938.02|1937.38|1937.08|652
1693329600000|2023-08-29 17:20:00|1938.12|1937.82|1937.58|1937.28|1938.39|1938.09|1937.24|1936.94|725
1693329900000|2023-08-29 17:25:00|1937.57|1937.27|1937.06|1936.76|1937.65|1937.27|1936.47|1936.08|664
1693330200000|2023-08-29 17:30:00|1937.05|1936.75|1937.6|1937.3|1937.61|1937.31|1936.57|1936.22|554
1693330500000|2023-08-29 17:35:00|1937.61|1937.31|1937.24|1936.94|1937.74|1937.34|1936.91|1936.53|572
1693330800000|2023-08-29 17:40:00|1937.25|1936.95|1937.27|1936.97|1937.44|1937.12|1936.95|1936.6|465
1693331100000|2023-08-29 17:45:00|1937.26|1936.96|1937.57|1937.27|1937.68|1937.38|1937.13|1936.83|446
1693331400000|2023-08-29 17:50:00|1937.56|1937.26|1937.16|1936.86|1937.57|1937.27|1936.95|1936.56|407
1693331700000|2023-08-29 17:55:00|1937.15|1936.85|1937.42|1937.12|1937.42|1937.12|1936.81|1936.46|515
1693332000000|2023-08-29 18:00:00|1937.41|1937.11|1936.91|1936.61|1937.44|1937.11|1936.83|1936.51|403
1693332300000|2023-08-29 18:05:00|1936.89|1936.59|1936.67|1936.37|1936.91|1936.59|1936.63|1936.25|338
1693332600000|2023-08-29 18:10:00|1936.65|1936.35|1936.58|1936.28|1937.03|1936.67|1936.55|1936.25|289
1693332900000|2023-08-29 18:15:00|1936.57|1936.27|1936.35|1936.05|1936.58|1936.27|1936.17|1935.87|328
1693333200000|2023-08-29 18:20:00|1936.29|1935.99|1936.2|1935.9|1936.43|1936.07|1936.16|1935.85|223
1693333500000|2023-08-29 18:25:00|1936.14|1935.84|1935.47|1935.17|1936.17|1935.86|1935.43|1935.03|344
1693333800000|2023-08-29 18:30:00|1935.46|1935.16|1935.66|1935.36|1935.66|1935.36|1935.36|1934.97|232
1693334100000|2023-08-29 18:35:00|1935.65|1935.35|1935.94|1935.64|1936.07|1935.7|1935.53|1935.12|355
1693334400000|2023-08-29 18:40:00|1935.98|1935.68|1936.81|1936.51|1937.24|1936.87|1935.97|1935.57|375
1693334700000|2023-08-29 18:45:00|1936.8|1936.5|1937.32|1937.02|1937.45|1937.15|1936.67|1936.28|423
1693335000000|2023-08-29 18:50:00|1937.27|1936.97|1937.01|1936.71|1937.49|1937.13|1936.82|1936.43|324
1693335300000|2023-08-29 18:55:00|1937|1936.7|1937.28|1936.98|1937.42|1937.05|1936.92|1936.6|386
1693335600000|2023-08-29 19:00:00|1937.27|1936.97|1937.15|1936.85|1937.4|1937.04|1936.56|1936.18|447
1693335900000|2023-08-29 19:05:00|1937.14|1936.84|1936.96|1936.66|1937.44|1937.06|1936.93|1936.62|370
1693336200000|2023-08-29 19:10:00|1936.93|1936.63|1938.08|1937.78|1938.22|1937.8|1936.93|1936.54|395
1693336500000|2023-08-29 19:15:00|1938.17|1937.67|1937.95|1937.65|1938.19|1937.79|1937.76|1937.37|362
1693336800000|2023-08-29 19:20:00|1937.94|1937.64|1938.18|1937.68|1938.33|1937.94|1937.8|1937.43|415
1693337100000|2023-08-29 19:25:00|1938.2|1937.7|1938.06|1937.76|1938.3|1937.9|1937.99|1937.6|373
1693337400000|2023-08-29 19:30:00|1938.05|1937.75|1938.03|1937.53|1938.14|1937.77|1937.75|1937.35|240
1693337700000|2023-08-29 19:35:00|1938.08|1937.58|1938.1|1937.8|1938.23|1937.85|1937.82|1937.42|238
1693338000000|2023-08-29 19:40:00|1938.09|1937.79|1938.2|1937.7|1938.22|1937.81|1937.84|1937.5|300
1693338300000|2023-08-29 19:45:00|1938.21|1937.71|1938.27|1937.97|1938.27|1937.97|1937.99|1937.63|360
1693338600000|2023-08-29 19:50:00|1938.26|1937.96|1938.21|1937.71|1938.32|1937.97|1937.94|1937.6|317
1693338900000|2023-08-29 19:55:00|1938.22|1937.72|1938.27|1937.97|1938.42|1938.08|1937.99|1937.65|471
1693339200000|2023-08-29 20:00:00|1938.29|1937.99|1937.8|1937.5|1938.29|1937.99|1937.76|1937.39|281
1693339500000|2023-08-29 20:05:00|1937.79|1937.49|1937.51|1937.21|1937.98|1937.58|1937.5|1937.16|202
1693339800000|2023-08-29 20:10:00|1937.47|1937.17|1937.69|1937.39|1937.82|1937.46|1937.46|1937.09|187
1693340100000|2023-08-29 20:15:00|1937.68|1937.38|1937.56|1937.26|1937.82|1937.46|1937.55|1937.17|148
1693340400000|2023-08-29 20:20:00|1937.55|1937.25|1937.86|1937.56|1937.88|1937.58|1937.55|1937.18|95
1693340700000|2023-08-29 20:25:00|1937.88|1937.58|1937.92|1937.62|1938.07|1937.71|1937.84|1937.5|126
1693341000000|2023-08-29 20:30:00|1938.02|1937.52|1937.8|1937.5|1938.09|1937.69|1937.78|1937.39|118
1693341300000|2023-08-29 20:35:00|1937.84|1937.54|1937.79|1937.49|1937.93|1937.54|1937.67|1937.29|99
1693341600000|2023-08-29 20:40:00|1937.82|1937.52|1937.89|1937.39|1937.91|1937.52|1937.68|1937.28|123
1693341900000|2023-08-29 20:45:00|1937.9|1937.4|1938.12|1937.62|1938.13|1937.71|1937.8|1937.39|176
1693342200000|2023-08-29 20:50:00|1938.11|1937.61|1937.86|1937.36|1938.16|1937.78|1937.62|1937.21|146
1693342500000|2023-08-29 20:55:00|1937.85|1937.35|1937.81|1937.31|1938|1937.63|1937.56|1937.15|157
1693346400000|2023-08-29 22:00:00|1937.6|1937.1|1937.51|1937.01|1938.38|1937.79|1937.34|1932.49|209
1693346700000|2023-08-29 22:05:00|1937.46|1936.96|1937.32|1937.02|1937.66|1937.31|1937.28|1936.79|253
1693347000000|2023-08-29 22:10:00|1937.33|1937.03|1937.12|1936.82|1937.55|1937.16|1937|1936.67|285
1693347300000|2023-08-29 22:15:00|1937.09|1936.79|1937.42|1936.92|1937.42|1937.01|1936.86|1936.44|184
1693347600000|2023-08-29 22:20:00|1937.41|1936.91|1937.34|1936.84|1937.5|1937.2|1937.12|1936.78|113
1693347900000|2023-08-29 22:25:00|1937.24|1936.94|1937.26|1936.96|1937.4|1936.98|1937.14|1936.73|113
1693348200000|2023-08-29 22:30:00|1937.36|1936.86|1937.34|1936.84|1937.46|1937.06|1937.23|1936.83|82
1693348500000|2023-08-29 22:35:00|1937.35|1936.85|1937.38|1936.88|1937.57|1937.14|1937.22|1936.83|123
1693348800000|2023-08-29 22:40:00|1937.39|1936.89|1937.37|1936.87|1937.52|1937.1|1937.2|1936.78|94
1693349100000|2023-08-29 22:45:00|1937.35|1936.85|1937.41|1936.91|1937.56|1937.15|1937.23|1936.78|133
1693349400000|2023-08-29 22:50:00|1937.31|1937.01|1937.49|1936.99|1937.53|1937.09|1937.19|1936.82|157
1693349700000|2023-08-29 22:55:00|1937.48|1936.98|1937.49|1936.99|1937.54|1937.14|1937.29|1936.89|99
1693350000000|2023-08-29 23:00:00|1937.38|1937.08|1937.56|1937.06|1937.89|1937.5|1937.37|1936.98|208
1693350300000|2023-08-29 23:05:00|1937.54|1937.04|1937.35|1936.85|1937.58|1937.18|1937.09|1936.67|183
1693350600000|2023-08-29 23:10:00|1937.23|1936.93|1937.26|1936.96|1937.65|1937.28|1937.15|1936.76|200
1693350900000|2023-08-29 23:15:00|1937.25|1936.95|1936.77|1936.47|1937.35|1936.97|1936.76|1936.35|232
1693351200000|2023-08-29 23:20:00|1936.86|1936.36|1936.72|1936.22|1936.88|1936.46|1936.18|1935.8|300
1693351500000|2023-08-29 23:25:00|1936.67|1936.17|1936.57|1936.07|1936.78|1936.39|1936.27|1935.89|243
1693351800000|2023-08-29 23:30:00|1936.56|1936.06|1936.85|1936.35|1936.89|1936.49|1936.39|1936.05|188
1693352100000|2023-08-29 23:35:00|1936.83|1936.33|1936.83|1936.33|1936.86|1936.47|1936.51|1936.2|180
1693352400000|2023-08-29 23:40:00|1936.84|1936.34|1936.58|1936.28|1936.87|1936.49|1936.58|1936.18|175
1693352700000|2023-08-29 23:45:00|1936.59|1936.29|1936.65|1936.15|1936.72|1936.34|1936.39|1936.01|141
1693353000000|2023-08-29 23:50:00|1936.66|1936.16|1936.68|1936.18|1936.82|1936.44|1936.54|1936.09|124
1693353300000|2023-08-29 23:55:00|1936.69|1936.19|1936.53|1936.03|1936.7|1936.31|1936.33|1935.95|154
1693353600000|2023-08-30 00:00:00|1936.41|1936.11|1936.72|1936.22|1936.78|1936.47|1936.15|1935.79|406
1693353900000|2023-08-30 00:05:00|1936.71|1936.21|1936.54|1936.04|1936.78|1936.38|1936.22|1935.82|335
1693354200000|2023-08-30 00:10:00|1936.55|1936.05|1936.77|1936.27|1936.85|1936.45|1936.45|1936.05|257
1693354500000|2023-08-30 00:15:00|1936.7|1936.4|1936.87|1936.37|1936.94|1936.54|1936.63|1936.25|227
1693354800000|2023-08-30 00:20:00|1936.88|1936.38|1936.69|1936.19|1937.53|1937.13|1936.6|1936.17|379
1693355100000|2023-08-30 00:25:00|1936.7|1936.2|1936.52|1936.02|1936.82|1936.41|1936.23|1935.85|238
1693355400000|2023-08-30 00:30:00|1936.51|1936.01|1936.73|1936.43|1936.88|1936.52|1936.41|1936.01|351
1693355700000|2023-08-30 00:35:00|1936.83|1936.33|1936.37|1935.87|1937.04|1936.64|1936.26|1935.87|236
1693356000000|2023-08-30 00:40:00|1936.25|1935.95|1936.45|1935.95|1936.48|1936.09|1936.16|1935.76|237
1693356300000|2023-08-30 00:45:00|1936.44|1935.94|1936.51|1936.21|1936.66|1936.26|1936.24|1935.84|271
1693356600000|2023-08-30 00:50:00|1936.52|1936.22|1936.4|1936.1|1936.72|1936.36|1936.34|1935.95|301
1693356900000|2023-08-30 00:55:00|1936.45|1936.15|1937.1|1936.6|1937.22|1936.79|1936.4|1936|366
1693357200000|2023-08-30 01:00:00|1937.02|1936.72|1936.56|1936.06|1937.36|1936.98|1936.34|1935.85|584
1693357500000|2023-08-30 01:05:00|1936.55|1936.05|1936.15|1935.65|1936.69|1936.28|1936.12|1935.65|414
1693357800000|2023-08-30 01:10:00|1936.2|1935.7|1936.71|1936.41|1936.87|1936.48|1936.05|1935.62|523
1693358100000|2023-08-30 01:15:00|1936.74|1936.44|1936.79|1936.29|1937.19|1936.77|1936.43|1935.94|673
1693358400000|2023-08-30 01:20:00|1936.8|1936.3|1936.86|1936.36|1937.14|1936.75|1936.3|1935.8|553
1693358700000|2023-08-30 01:25:00|1936.84|1936.34|1936.94|1936.44|1937.29|1936.89|1936.74|1936.34|498
1693359000000|2023-08-30 01:30:00|1936.82|1936.52|1936.23|1935.73|1937.23|1936.83|1935.9|1935.54|774
1693359300000|2023-08-30 01:35:00|1936.09|1935.79|1936.12|1935.62|1936.57|1936.14|1935.83|1935.44|584
1693359600000|2023-08-30 01:40:00|1936.14|1935.64|1936.09|1935.59|1936.35|1935.94|1935.59|1935.21|461
1693359900000|2023-08-30 01:45:00|1936.12|1935.62|1936.31|1935.81|1936.51|1936.1|1935.77|1935.34|442
1693360200000|2023-08-30 01:50:00|1936.32|1935.82|1936.95|1936.65|1937.14|1936.74|1936.27|1935.82|483
1693360500000|2023-08-30 01:55:00|1936.94|1936.64|1936.49|1935.99|1937.18|1936.78|1936.28|1935.89|519
1693360800000|2023-08-30 02:00:00|1936.45|1936.15|1936.83|1936.53|1937.07|1936.69|1936.34|1935.96|452
1693361100000|2023-08-30 02:05:00|1936.85|1936.55|1936.71|1936.21|1937.13|1936.78|1936.51|1936.11|465
1693361400000|2023-08-30 02:10:00|1936.72|1936.22|1936.88|1936.38|1937.18|1936.77|1936.43|1936.05|480
1693361700000|2023-08-30 02:15:00|1936.87|1936.37|1936.77|1936.27|1937.09|1936.67|1936.48|1936.07|357
1693362000000|2023-08-30 02:20:00|1936.72|1936.22|1937.51|1937.01|1937.59|1937.24|1936.67|1936.22|413
1693362300000|2023-08-30 02:25:00|1937.53|1937.03|1937.37|1936.87|1937.87|1937.47|1937.16|1936.77|523
1693362600000|2023-08-30 02:30:00|1937.25|1936.95|1937.43|1937.13|1937.69|1937.36|1937.13|1936.75|440
1693362900000|2023-08-30 02:35:00|1937.53|1937.03|1937.01|1936.51|1937.55|1937.19|1936.76|1936.37|477
1693363200000|2023-08-30 02:40:00|1936.9|1936.6|1936.9|1936.4|1937.02|1936.65|1936.46|1936.06|429
1693363500000|2023-08-30 02:45:00|1936.82|1936.52|1936.48|1936.18|1937.02|1936.62|1936.4|1936.07|332
1693363800000|2023-08-30 02:50:00|1936.46|1936.16|1936.68|1936.38|1936.82|1936.43|1936.37|1935.97|408
1693364100000|2023-08-30 02:55:00|1936.69|1936.39|1936.97|1936.67|1937.26|1936.86|1936.67|1936.25|324
1693364400000|2023-08-30 03:00:00|1936.99|1936.69|1936.71|1936.21|1937.16|1936.77|1936.49|1936.13|331
1693364700000|2023-08-30 03:05:00|1936.72|1936.22|1936.62|1936.32|1936.92|1936.52|1936.51|1936.1|302
1693365000000|2023-08-30 03:10:00|1936.63|1936.33|1936.61|1936.11|1936.83|1936.42|1936.5|1936.11|120
1693365300000|2023-08-30 03:15:00|1936.52|1936.22|1936.46|1935.96|1936.82|1936.44|1936.14|1935.74|265
1693365600000|2023-08-30 03:20:00|1936.48|1935.98|1936.67|1936.37|1936.99|1936.58|1936.34|1935.94|241
1693365900000|2023-08-30 03:25:00|1936.66|1936.36|1936.82|1936.52|1936.93|1936.53|1936.47|1936.06|223
1693366200000|2023-08-30 03:30:00|1936.92|1936.42|1936.98|1936.48|1937.03|1936.6|1936.68|1936.29|196
1693366500000|2023-08-30 03:35:00|1937|1936.5|1937.12|1936.62|1937.12|1936.73|1936.75|1936.32|175
1693366800000|2023-08-30 03:40:00|1937.11|1936.61|1937.13|1936.63|1937.22|1936.81|1936.8|1936.42|220
1693367100000|2023-08-30 03:45:00|1937.01|1936.71|1937.01|1936.51|1937.24|1936.81|1936.89|1936.48|170
1693367400000|2023-08-30 03:50:00|1937|1936.5|1937.07|1936.77|1937.23|1936.84|1936.83|1936.49|158
1693367700000|2023-08-30 03:55:00|1937.09|1936.79|1936.99|1936.69|1937.29|1936.89|1936.86|1936.55|122
1693368000000|2023-08-30 04:00:00|1937|1936.7|1937.26|1936.76|1937.33|1936.94|1936.9|1936.51|179
1693368300000|2023-08-30 04:05:00|1937.21|1936.91|1937.09|1936.59|1937.42|1937.03|1936.87|1936.5|183
1693368600000|2023-08-30 04:10:00|1937.11|1936.61|1936.81|1936.51|1937.13|1936.8|1936.75|1936.39|111
1693368900000|2023-08-30 04:15:00|1936.8|1936.5|1936.79|1936.49|1937.3|1936.91|1936.76|1936.39|189
1693369200000|2023-08-30 04:20:00|1936.89|1936.39|1936.5|1936.2|1936.89|1936.51|1936.35|1935.97|197
1693369500000|2023-08-30 04:25:00|1936.47|1936.17|1936.56|1936.26|1936.83|1936.45|1936.39|1936.04|172
1693369800000|2023-08-30 04:30:00|1936.65|1936.15|1936.62|1936.12|1936.89|1936.42|1936.19|1935.8|541
1693370100000|2023-08-30 04:35:00|1936.61|1936.11|1936.63|1936.13|1936.93|1936.57|1936.29|1935.99|247
1693370400000|2023-08-30 04:40:00|1936.64|1936.14|1936.51|1936.21|1936.78|1936.4|1936.37|1936.07|208
1693370700000|2023-08-30 04:45:00|1936.52|1936.22|1936.31|1936.01|1936.78|1936.4|1936.21|1935.81|191
1693371000000|2023-08-30 04:50:00|1936.32|1936.02|1936.44|1935.94|1936.55|1936.16|1936.29|1935.9|188
1693371300000|2023-08-30 04:55:00|1936.33|1936.03|1936.37|1935.87|1936.53|1936.12|1936.04|1935.74|277
1693371600000|2023-08-30 05:00:00|1936.35|1935.85|1936.73|1936.23|1936.94|1936.54|1936.25|1935.85|217
1693371900000|2023-08-30 05:05:00|1936.64|1936.34|1936.57|1936.27|1936.84|1936.45|1936.43|1936.03|259
1693372200000|2023-08-30 05:10:00|1936.59|1936.29|1937.04|1936.54|1937.06|1936.68|1936.53|1936.12|240
1693372500000|2023-08-30 05:15:00|1936.95|1936.65|1936.72|1936.42|1937.16|1936.83|1936.7|1936.29|185
1693372800000|2023-08-30 05:20:00|1936.73|1936.43|1936.49|1936.19|1936.85|1936.46|1936.33|1935.9|218
1693373100000|2023-08-30 05:25:00|1936.59|1936.09|1936.72|1936.42|1936.86|1936.46|1936.45|1936.06|98
1693373400000|2023-08-30 05:30:00|1936.89|1936.39|1936.18|1935.88|1936.95|1936.57|1935.87|1935.47|699
1693373700000|2023-08-30 05:35:00|1936.29|1935.79|1936.82|1936.32|1936.95|1936.52|1936.01|1935.68|382
1693374000000|2023-08-30 05:40:00|1936.85|1936.55|1936.56|1936.26|1936.98|1936.57|1936.52|1936.13|300
1693374300000|2023-08-30 05:45:00|1936.67|1936.17|1935.99|1935.69|1936.97|1936.59|1935.96|1935.64|400
1693374600000|2023-08-30 05:50:00|1935.94|1935.64|1935.82|1935.52|1936.07|1935.72|1935.54|1935.16|380
1693374900000|2023-08-30 05:55:00|1935.94|1935.44|1935.63|1935.13|1936.02|1935.62|1935.46|1935.07|418
1693375200000|2023-08-30 06:00:00|1935.57|1935.27|1936.49|1935.99|1936.49|1936.09|1935.47|1935.1|596
1693375500000|2023-08-30 06:05:00|1936.48|1935.98|1936.67|1936.17|1936.94|1936.55|1936.34|1935.93|588
1693375800000|2023-08-30 06:10:00|1936.66|1936.16|1935.79|1935.29|1936.66|1936.27|1935.65|1935.25|452
1693376100000|2023-08-30 06:15:00|1935.78|1935.28|1936.06|1935.56|1936.55|1936.05|1935.3|1934.88|480
1693376400000|2023-08-30 06:20:00|1936.12|1935.62|1936.93|1936.43|1936.96|1936.59|1935.78|1935.33|471
1693376700000|2023-08-30 06:25:00|1936.94|1936.44|1936.76|1936.26|1937.12|1936.74|1936.32|1935.92|577
1693377000000|2023-08-30 06:30:00|1936.73|1936.23|1936.51|1936.21|1937.05|1936.66|1936.16|1935.77|543
1693377300000|2023-08-30 06:35:00|1936.49|1936.19|1936.91|1936.41|1937.1|1936.77|1936.33|1935.95|537
1693377600000|2023-08-30 06:40:00|1936.92|1936.42|1936.86|1936.36|1936.96|1936.56|1936.36|1936.03|356
1693377900000|2023-08-30 06:45:00|1936.85|1936.35|1936.45|1935.95|1936.92|1936.51|1936.31|1935.91|511
1693378200000|2023-08-30 06:50:00|1936.46|1935.96|1936.07|1935.57|1936.46|1936.03|1935.84|1935.46|389
1693378500000|2023-08-30 06:55:00|1936.06|1935.56|1936.36|1936.06|1936.56|1936.19|1935.73|1935.36|468
1693378800000|2023-08-30 07:00:00|1936.34|1936.04|1936.78|1936.48|1936.78|1936.48|1935.76|1935.37|704
1693379100000|2023-08-30 07:05:00|1936.79|1936.49|1936.05|1935.55|1937.06|1936.67|1935.87|1935.49|621
1693379400000|2023-08-30 07:10:00|1936.11|1935.61|1936.35|1936.05|1936.76|1936.34|1935.82|1935.42|597
1693379700000|2023-08-30 07:15:00|1936.34|1936.04|1935.9|1935.6|1936.36|1936.06|1935.74|1935.38|574
1693380000000|2023-08-30 07:20:00|1935.89|1935.59|1935.36|1935.06|1935.95|1935.59|1935.27|1934.93|576
1693380300000|2023-08-30 07:25:00|1935.37|1935.07|1935.49|1935.19|1935.72|1935.39|1935.34|1934.98|539
1693380600000|2023-08-30 07:30:00|1935.48|1935.18|1935.29|1934.99|1935.86|1935.51|1935.2|1934.83|548
1693380900000|2023-08-30 07:35:00|1935.3|1935|1935.94|1935.44|1936.07|1935.66|1935.26|1934.87|463
1693381200000|2023-08-30 07:40:00|1935.91|1935.41|1935.94|1935.44|1936.37|1936|1935.72|1935.34|415
1693381500000|2023-08-30 07:45:00|1935.84|1935.54|1935.63|1935.33|1936.21|1935.81|1935.62|1935.32|447
1693381800000|2023-08-30 07:50:00|1935.62|1935.32|1936.12|1935.82|1936.57|1936.18|1935.6|1935.17|468
1693382100000|2023-08-30 07:55:00|1936.16|1935.86|1936.72|1936.42|1936.73|1936.43|1936.12|1935.81|463
1693382400000|2023-08-30 08:00:00|1936.73|1936.43|1936.49|1936.19|1937.16|1936.86|1936.36|1935.99|950
1693382700000|2023-08-30 08:05:00|1936.48|1936.18|1936.09|1935.79|1936.59|1936.19|1935.79|1935.46|633
1693383000000|2023-08-30 08:10:00|1936.1|1935.8|1936.19|1935.89|1936.27|1935.95|1935.68|1935.32|510
1693383300000|2023-08-30 08:15:00|1936.2|1935.9|1936.39|1936.09|1936.62|1936.32|1935.69|1935.3|548
1693383600000|2023-08-30 08:20:00|1936.4|1936.1|1936.44|1936.14|1936.73|1936.39|1936.16|1935.75|535
1693383900000|2023-08-30 08:25:00|1936.57|1936.07|1936.27|1935.97|1936.88|1936.52|1935.94|1935.64|560
1693384200000|2023-08-30 08:30:00|1936.25|1935.95|1936.4|1936.1|1936.76|1936.38|1935.95|1935.58|578
1693384500000|2023-08-30 08:35:00|1936.41|1936.11|1936.36|1936.06|1936.96|1936.58|1936.11|1935.72|418
1693384800000|2023-08-30 08:40:00|1936.35|1936.05|1936.39|1936.09|1936.48|1936.15|1936.1|1935.72|349
1693385100000|2023-08-30 08:45:00|1936.4|1936.1|1936.69|1936.39|1937.08|1936.7|1936.39|1936.09|424
1693385400000|2023-08-30 08:50:00|1936.61|1936.31|1936.39|1936.09|1936.8|1936.44|1936.1|1935.78|475
1693385700000|2023-08-30 08:55:00|1936.41|1936.11|1936.81|1936.51|1936.97|1936.63|1936.41|1936.11|501
1693386000000|2023-08-30 09:00:00|1936.85|1936.55|1936.69|1936.39|1936.85|1936.55|1936.2|1935.79|558
1693386300000|2023-08-30 09:05:00|1936.71|1936.41|1936.7|1936.4|1937.15|1936.74|1936.53|1936.2|509
1693386600000|2023-08-30 09:10:00|1936.71|1936.41|1936.82|1936.52|1936.98|1936.63|1936.21|1935.83|402
1693386900000|2023-08-30 09:15:00|1936.83|1936.53|1937.21|1936.91|1937.44|1937.07|1936.71|1936.41|530
1693387200000|2023-08-30 09:20:00|1937.23|1936.93|1937.87|1937.57|1937.87|1937.57|1937.2|1936.89|486
1693387500000|2023-08-30 09:25:00|1937.9|1937.6|1938.72|1938.42|1938.86|1938.54|1937.86|1937.46|678
1693387800000|2023-08-30 09:30:00|1938.71|1938.41|1937.84|1937.54|1938.73|1938.41|1937.8|1937.44|489
1693388100000|2023-08-30 09:35:00|1937.86|1937.56|1938.03|1937.73|1938.65|1938.28|1937.82|1937.52|442
1693388400000|2023-08-30 09:40:00|1938.04|1937.74|1937.92|1937.62|1938.48|1938.09|1937.84|1937.48|352
1693388700000|2023-08-30 09:45:00|1938.02|1937.52|1938.16|1937.86|1938.29|1937.97|1937.79|1937.39|309
1693389000000|2023-08-30 09:50:00|1938.15|1937.85|1938.63|1938.33|1938.72|1938.42|1937.9|1937.6|432
1693389300000|2023-08-30 09:55:00|1938.64|1938.34|1938.28|1937.98|1938.97|1938.67|1938.24|1937.9|441
1693389600000|2023-08-30 10:00:00|1938.26|1937.96|1938.05|1937.75|1938.59|1938.26|1937.97|1937.6|447
1693389900000|2023-08-30 10:05:00|1938.04|1937.74|1937.82|1937.32|1938.18|1937.85|1937.71|1937.32|374
1693390200000|2023-08-30 10:10:00|1937.71|1937.41|1937.71|1937.41|1937.82|1937.47|1937.37|1937.07|278
1693390500000|2023-08-30 10:15:00|1937.7|1937.4|1937.46|1937.16|1937.77|1937.41|1937.19|1936.89|318
1693390800000|2023-08-30 10:20:00|1937.47|1937.17|1937.18|1936.88|1937.47|1937.17|1936.97|1936.64|293
1693391100000|2023-08-30 10:25:00|1937.17|1936.87|1937.01|1936.71|1937.42|1937.12|1936.89|1936.52|353
1693391400000|2023-08-30 10:30:00|1937.02|1936.72|1937.13|1936.83|1937.29|1936.93|1936.91|1936.56|348
1693391700000|2023-08-30 10:35:00|1937.14|1936.84|1937.26|1936.96|1937.36|1937.04|1936.97|1936.59|232
1693392000000|2023-08-30 10:40:00|1937.25|1936.95|1937.73|1937.43|1937.93|1937.63|1937.13|1936.75|240
1693392300000|2023-08-30 10:45:00|1937.72|1937.42|1937.71|1937.41|1937.9|1937.57|1937.37|1937.07|370
1693392600000|2023-08-30 10:50:00|1937.72|1937.42|1937.92|1937.62|1938.14|1937.84|1937.69|1937.38|342
1693392900000|2023-08-30 10:55:00|1937.93|1937.63|1938.19|1937.89|1938.31|1937.97|1937.83|1937.43|292
1693393200000|2023-08-30 11:00:00|1938.18|1937.88|1937.49|1937.19|1938.27|1937.93|1937.49|1937.19|510
1693393500000|2023-08-30 11:05:00|1937.5|1937.2|1937.56|1937.26|1938.08|1937.71|1937.46|1937.1|400
1693393800000|2023-08-30 11:10:00|1937.55|1937.25|1938.15|1937.85|1938.55|1938.25|1937.52|1937.11|385
1693394100000|2023-08-30 11:15:00|1938.14|1937.84|1937.98|1937.68|1938.56|1938.26|1937.75|1937.45|430
1693394400000|2023-08-30 11:20:00|1938.01|1937.71|1938.5|1938.2|1938.6|1938.28|1937.84|1937.54|433
1693394700000|2023-08-30 11:25:00|1938.48|1938.18|1938.93|1938.63|1939.11|1938.76|1938.35|1938.03|382
1693395000000|2023-08-30 11:30:00|1938.92|1938.62|1938.46|1938.16|1938.94|1938.64|1938.23|1937.89|410
1693395300000|2023-08-30 11:35:00|1938.59|1938.09|1939.1|1938.8|1939.13|1938.83|1938.45|1938.09|321
1693395600000|2023-08-30 11:40:00|1939.09|1938.79|1939.1|1938.8|1939.37|1939.07|1938.93|1938.63|459
1693395900000|2023-08-30 11:45:00|1939.09|1938.79|1939.12|1938.82|1939.25|1938.89|1938.89|1938.5|404
1693396200000|2023-08-30 11:50:00|1939.18|1938.88|1939.51|1939.21|1939.88|1939.58|1939.1|1938.8|654
1693396500000|2023-08-30 11:55:00|1939.49|1939.19|1939.33|1939.03|1939.59|1939.29|1939.11|1938.81|551
1693396800000|2023-08-30 12:00:00|1939.31|1939.01|1940.13|1939.83|1940.15|1939.85|1938.99|1938.69|920
1693397100000|2023-08-30 12:05:00|1940.15|1939.85|1940|1939.5|1940.45|1940.05|1939.59|1939.22|760
1693397400000|2023-08-30 12:10:00|1939.9|1939.6|1939.13|1938.63|1940.43|1940.13|1939.13|1938.63|816
1693397700000|2023-08-30 12:15:00|1939.29|1938.79|1939.99|1939.69|1942.49|1942.16|1939.28|1938.78|1750
1693398000000|2023-08-30 12:20:00|1940.02|1939.72|1940.38|1940.08|1940.73|1940.43|1939.26|1938.96|1534
1693398300000|2023-08-30 12:25:00|1940.44|1940.14|1941.03|1940.53|1942.22|1941.82|1939.99|1939.58|1216
1693398600000|2023-08-30 12:30:00|1941|1940.5|1944.65|1944.35|1946.07|1945.74|1940.97|1940.47|1808
1693398900000|2023-08-30 12:35:00|1944.68|1944.38|1943.49|1943.19|1945.08|1944.67|1942.73|1942.43|1470
1693399200000|2023-08-30 12:40:00|1943.39|1943.09|1944.33|1944.03|1944.85|1944.55|1943.24|1942.94|1402
1693399500000|2023-08-30 12:45:00|1944.34|1944.04|1944.61|1944.31|1944.98|1944.68|1943.2|1942.9|1243
1693399800000|2023-08-30 12:50:00|1944.62|1944.32|1945.59|1945.29|1945.68|1945.38|1944.59|1944.29|1083
1693400100000|2023-08-30 12:55:00|1945.58|1945.28|1945.38|1945.08|1946.01|1945.67|1944.98|1944.66|1088
1693400400000|2023-08-30 13:00:00|1945.37|1945.07|1944.5|1944.2|1945.37|1945.07|1943.62|1943.32|1328
1693400700000|2023-08-30 13:05:00|1944.51|1944.21|1943.47|1943.17|1945.18|1944.88|1943.03|1942.68|1156
1693401000000|2023-08-30 13:10:00|1943.48|1943.18|1944.57|1944.27|1945.15|1944.85|1943.17|1942.87|933
1693401300000|2023-08-30 13:15:00|1944.53|1944.23|1944.39|1944.09|1944.96|1944.66|1943.7|1943.4|1137
1693401600000|2023-08-30 13:20:00|1944.44|1944.14|1945.18|1944.88|1945.55|1945.25|1944.38|1944.03|1010
1693401900000|2023-08-30 13:25:00|1945.21|1944.91|1946.19|1945.89|1946.41|1946.02|1945.17|1944.77|945
1693402200000|2023-08-30 13:30:00|1946.21|1945.91|1946.6|1946.3|1947.31|1947.01|1945.4|1944.97|1449
1693402500000|2023-08-30 13:35:00|1946.61|1946.31|1945|1944.7|1947.48|1947.18|1945|1944.6|1447
1693402800000|2023-08-30 13:40:00|1944.96|1944.66|1944.52|1944.22|1945.13|1944.83|1943.74|1943.44|1355
1693403100000|2023-08-30 13:45:00|1944.44|1944.14|1947.11|1946.81|1947.62|1947.31|1944.43|1944.04|1453
1693403400000|2023-08-30 13:50:00|1947.12|1946.82|1947.84|1947.54|1947.96|1947.58|1946.82|1946.52|1241
1693403700000|2023-08-30 13:55:00|1947.76|1947.46|1947.76|1947.26|1948.95|1948.56|1946.78|1946.48|1243
1693404000000|2023-08-30 14:00:00|1947.7|1947.2|1945.71|1945.41|1948.16|1947.84|1945.27|1944.97|1417
1693404300000|2023-08-30 14:05:00|1945.59|1945.29|1945.96|1945.46|1947.57|1947.27|1945.47|1945.17|1238
1693404600000|2023-08-30 14:10:00|1945.8|1945.5|1948.23|1947.93|1948.9|1948.49|1945.61|1945.23|1255
1693404900000|2023-08-30 14:15:00|1948.17|1947.87|1948.34|1948.04|1949.22|1948.92|1947.86|1947.46|1135
1693405200000|2023-08-30 14:20:00|1948.36|1948.06|1947.06|1946.76|1948.87|1948.49|1946.29|1945.96|1110
1693405500000|2023-08-30 14:25:00|1947.07|1946.77|1947.3|1947|1947.76|1947.37|1946.16|1945.77|1108
1693405800000|2023-08-30 14:30:00|1947.28|1946.98|1946.87|1946.57|1947.91|1947.57|1946.78|1946.48|964
1693406100000|2023-08-30 14:35:00|1946.98|1946.48|1945.98|1945.68|1946.98|1946.48|1945.52|1945.22|1127
1693406400000|2023-08-30 14:40:00|1945.97|1945.67|1946.85|1946.55|1947.33|1947.03|1945.75|1945.45|1128
1693406700000|2023-08-30 14:45:00|1946.84|1946.54|1947.16|1946.86|1947.37|1947.07|1946.55|1946.25|1109
1693407000000|2023-08-30 14:50:00|1947.13|1946.83|1946.57|1946.27|1947.22|1946.88|1946.23|1945.93|1036
1693407300000|2023-08-30 14:55:00|1946.56|1946.26|1946.81|1946.51|1947.41|1947.11|1945.99|1945.6|963
1693407600000|2023-08-30 15:00:00|1946.8|1946.5|1945.84|1945.54|1947.21|1946.91|1945.59|1945.2|1021
1693407900000|2023-08-30 15:05:00|1945.9|1945.4|1945.34|1945.04|1946.78|1946.48|1945.24|1944.87|859
1693408200000|2023-08-30 15:10:00|1945.35|1945.05|1945.7|1945.4|1945.8|1945.5|1945.05|1944.68|809
1693408500000|2023-08-30 15:15:00|1945.71|1945.41|1946.66|1946.16|1946.71|1946.33|1945.56|1945.26|833
1693408800000|2023-08-30 15:20:00|1946.65|1946.15|1945.88|1945.58|1946.92|1946.54|1945.72|1945.36|628
1693409100000|2023-08-30 15:25:00|1945.87|1945.57|1945.21|1944.91|1945.95|1945.65|1945|1944.59|753
1693409400000|2023-08-30 15:30:00|1945.23|1944.93|1945.35|1945.05|1945.53|1945.23|1945.1|1944.79|575
1693409700000|2023-08-30 15:35:00|1945.27|1944.97|1944.72|1944.42|1945.45|1945.15|1944.3|1943.98|795
1693410000000|2023-08-30 15:40:00|1944.71|1944.41|1945.11|1944.81|1945.73|1945.43|1944.7|1944.4|699
1693410300000|2023-08-30 15:45:00|1945.12|1944.82|1945.15|1944.85|1945.38|1945.07|1944.66|1944.33|560
1693410600000|2023-08-30 15:50:00|1945.22|1944.92|1945.06|1944.76|1945.42|1945.03|1944.84|1944.54|553
1693410900000|2023-08-30 15:55:00|1945.03|1944.73|1945.16|1944.86|1945.48|1945.18|1944.91|1944.61|446
1693411200000|2023-08-30 16:00:00|1945.1|1944.8|1944.36|1944.06|1945.18|1944.87|1943.79|1943.49|623
1693411500000|2023-08-30 16:05:00|1944.48|1943.98|1944.29|1943.99|1944.48|1944.09|1943.79|1943.44|645
1693411800000|2023-08-30 16:10:00|1944.28|1943.98|1944.39|1944.09|1944.6|1944.3|1944.03|1943.66|517
1693412100000|2023-08-30 16:15:00|1944.38|1944.08|1944.29|1943.99|1944.77|1944.47|1943.84|1943.48|610
1693412400000|2023-08-30 16:20:00|1944.28|1943.98|1943.77|1943.47|1944.38|1944|1943.35|1943.05|487
1693412700000|2023-08-30 16:25:00|1943.76|1943.46|1944.09|1943.79|1944.63|1944.33|1943.69|1943.39|496
1693413000000|2023-08-30 16:30:00|1944.1|1943.8|1944.37|1944.07|1944.58|1944.2|1943.94|1943.64|365
1693413300000|2023-08-30 16:35:00|1944.32|1944.02|1944.18|1943.88|1944.43|1944.12|1944.06|1943.76|490
1693413600000|2023-08-30 16:40:00|1944.1|1943.8|1944.27|1943.97|1944.58|1944.28|1943.88|1943.58|555
1693413900000|2023-08-30 16:45:00|1944.26|1943.96|1944.76|1944.26|1944.76|1944.38|1944.12|1943.74|531
1693414200000|2023-08-30 16:50:00|1944.67|1944.37|1944.81|1944.51|1945.04|1944.74|1944.43|1944.11|479
1693414500000|2023-08-30 16:55:00|1944.92|1944.62|1945.12|1944.82|1945.32|1944.94|1944.78|1944.48|457
1693414800000|2023-08-30 17:00:00|1945.11|1944.81|1945.23|1944.93|1945.62|1945.23|1944.99|1944.69|412
1693415100000|2023-08-30 17:05:00|1945.25|1944.95|1945.51|1945.21|1945.6|1945.22|1945.07|1944.69|360
1693415400000|2023-08-30 17:10:00|1945.43|1945.13|1945.59|1945.29|1945.83|1945.49|1945.42|1945.11|323
1693415700000|2023-08-30 17:15:00|1945.58|1945.28|1945.7|1945.4|1945.72|1945.42|1945.34|1944.94|347
1693416000000|2023-08-30 17:20:00|1945.71|1945.41|1945.61|1945.31|1945.81|1945.51|1945.22|1944.92|405
1693416300000|2023-08-30 17:25:00|1945.62|1945.32|1945.09|1944.79|1945.63|1945.33|1945|1944.69|434
1693416600000|2023-08-30 17:30:00|1945.08|1944.78|1945.08|1944.78|1945.2|1944.9|1944.95|1944.65|284
1693416900000|2023-08-30 17:35:00|1945.07|1944.77|1944.84|1944.54|1945.18|1944.8|1944.38|1944.08|392
1693417200000|2023-08-30 17:40:00|1944.85|1944.55|1944.94|1944.64|1945.51|1945.13|1944.82|1944.42|433
1693417500000|2023-08-30 17:45:00|1944.93|1944.63|1944.62|1944.32|1945.02|1944.63|1944.54|1944.14|295
1693417800000|2023-08-30 17:50:00|1944.59|1944.29|1944.04|1943.74|1944.62|1944.29|1944.02|1943.67|271
1693418100000|2023-08-30 17:55:00|1944.03|1943.73|1943.92|1943.62|1944.1|1943.77|1943.72|1943.42|355
1693418400000|2023-08-30 18:00:00|1943.91|1943.61|1944.56|1944.26|1944.64|1944.34|1943.9|1943.54|449
1693418700000|2023-08-30 18:05:00|1944.55|1944.25|1944.31|1944.01|1944.58|1944.25|1943.98|1943.59|324
1693419000000|2023-08-30 18:10:00|1944.3|1944|1944.6|1944.1|1944.7|1944.29|1943.97|1943.59|454
1693419300000|2023-08-30 18:15:00|1944.5|1944.2|1944.41|1944.11|1944.71|1944.38|1944.26|1943.87|360
1693419600000|2023-08-30 18:20:00|1944.42|1944.12|1943.9|1943.6|1944.52|1944.15|1943.89|1943.51|259
1693419900000|2023-08-30 18:25:00|1943.88|1943.58|1943.86|1943.56|1944.16|1943.85|1943.72|1943.34|315
1693420200000|2023-08-30 18:30:00|1943.84|1943.54|1943.34|1943.04|1944.01|1943.69|1943.34|1943.04|229
1693420500000|2023-08-30 18:35:00|1943.36|1943.06|1943.73|1943.43|1943.85|1943.49|1943.06|1942.76|373
1693420800000|2023-08-30 18:40:00|1943.74|1943.44|1943.56|1943.26|1943.89|1943.57|1943.54|1943.24|264
1693421100000|2023-08-30 18:45:00|1943.57|1943.27|1943.77|1943.47|1943.9|1943.6|1943.4|1943.07|299
1693421400000|2023-08-30 18:50:00|1943.78|1943.48|1944.15|1943.85|1944.17|1943.87|1943.68|1943.38|280
1693421700000|2023-08-30 18:55:00|1944.16|1943.86|1944.07|1943.77|1944.18|1943.88|1943.83|1943.53|322
1693422000000|2023-08-30 19:00:00|1944.08|1943.78|1943.65|1943.35|1944.08|1943.78|1943.43|1943.06|421
1693422300000|2023-08-30 19:05:00|1943.67|1943.37|1943.65|1943.35|1943.91|1943.51|1943.47|1943.11|306
1693422600000|2023-08-30 19:10:00|1943.67|1943.37|1943.76|1943.46|1943.96|1943.59|1943.6|1943.27|252
1693422900000|2023-08-30 19:15:00|1943.77|1943.47|1944.12|1943.82|1944.12|1943.82|1943.74|1943.44|217
1693423200000|2023-08-30 19:20:00|1944.13|1943.83|1943.81|1943.51|1944.16|1943.83|1943.75|1943.45|250
1693423500000|2023-08-30 19:25:00|1943.8|1943.5|1943.69|1943.39|1943.96|1943.61|1943.67|1943.37|217
1693423800000|2023-08-30 19:30:00|1943.67|1943.37|1943.61|1943.31|1944.08|1943.74|1943.56|1943.16|201
1693424100000|2023-08-30 19:35:00|1943.62|1943.32|1943.55|1943.25|1943.76|1943.42|1943.29|1942.99|268
1693424400000|2023-08-30 19:40:00|1943.6|1943.3|1943.36|1943.06|1943.78|1943.47|1943.35|1943.05|341
1693424700000|2023-08-30 19:45:00|1943.37|1943.07|1943.4|1943.1|1943.6|1943.26|1943.33|1943.03|247
1693425000000|2023-08-30 19:50:00|1943.41|1943.11|1943.59|1943.29|1943.68|1943.38|1943.4|1943.02|201
1693425300000|2023-08-30 19:55:00|1943.6|1943.3|1943.66|1943.36|1943.72|1943.42|1943.48|1943.18|302
1693425600000|2023-08-30 20:00:00|1943.57|1943.27|1943.61|1943.31|1943.81|1943.45|1943.55|1943.2|187
1693425900000|2023-08-30 20:05:00|1943.57|1943.27|1943.73|1943.43|1943.8|1943.45|1943.55|1943.2|100
1693426200000|2023-08-30 20:10:00|1943.72|1943.42|1943.79|1943.49|1943.94|1943.55|1943.64|1943.26|182
1693426500000|2023-08-30 20:15:00|1943.76|1943.46|1943.49|1943.19|1943.86|1943.55|1943.45|1943.07|204
1693426800000|2023-08-30 20:20:00|1943.5|1943.2|1943.64|1943.14|1943.76|1943.39|1943.04|1942.74|289
1693427100000|2023-08-30 20:25:00|1943.63|1943.13|1943.37|1943.07|1943.71|1943.34|1943.36|1942.98|105
1693427400000|2023-08-30 20:30:00|1943.47|1942.97|1943.15|1942.85|1943.61|1943.26|1943.13|1942.74|152
1693427700000|2023-08-30 20:35:00|1943.14|1942.84|1943.35|1942.85|1943.45|1943.06|1942.33|1941.92|341
1693428000000|2023-08-30 20:40:00|1943.34|1942.84|1943.34|1942.84|1943.46|1943.03|1943.14|1942.74|182
1693428300000|2023-08-30 20:45:00|1943.33|1942.83|1943.11|1942.61|1943.4|1943|1942.95|1942.55|197
1693428600000|2023-08-30 20:50:00|1943.05|1942.75|1942.69|1942.39|1943.5|1943.09|1942.55|1942.14|283
1693428900000|2023-08-30 20:55:00|1942.68|1942.38|1942.55|1942.05|1942.96|1942.57|1942.42|1941.94|282
1693432800000|2023-08-30 22:00:00|1943.27|1942.77|1944.25|1943.75|1944.95|1943.87|1942.99|1941.44|312
1693433100000|2023-08-30 22:05:00|1944.26|1943.76|1944.51|1944.21|1944.64|1944.27|1943.68|1943.18|265
1693433400000|2023-08-30 22:10:00|1944.65|1944.15|1944.62|1944.32|1944.97|1944.52|1944.43|1944.03|270
1693433700000|2023-08-30 22:15:00|1944.68|1944.18|1944.67|1944.37|1944.87|1944.44|1944.38|1943.99|232
1693434000000|2023-08-30 22:20:00|1944.68|1944.38|1945.06|1944.56|1945.17|1944.77|1944.57|1944.07|295
1693434300000|2023-08-30 22:25:00|1945.07|1944.57|1945.16|1944.66|1945.37|1944.89|1944.78|1944.35|163
1693434600000|2023-08-30 22:30:00|1945.11|1944.61|1945.33|1944.83|1945.37|1944.95|1944.87|1944.49|187
1693434900000|2023-08-30 22:35:00|1945.32|1944.82|1945.55|1945.25|1945.68|1945.3|1945.02|1944.61|283
1693435200000|2023-08-30 22:40:00|1945.53|1945.23|1945.24|1944.74|1945.76|1945.36|1945.16|1944.72|242
1693435500000|2023-08-30 22:45:00|1945.23|1944.73|1944.96|1944.46|1945.27|1944.85|1944.78|1944.41|203
1693435800000|2023-08-30 22:50:00|1944.97|1944.47|1944.93|1944.43|1945.03|1944.62|1944.61|1944.31|114
1693436100000|2023-08-30 22:55:00|1944.79|1944.49|1944.9|1944.4|1945.05|1944.67|1944.69|1944.3|220
1693436400000|2023-08-30 23:00:00|1944.89|1944.39|1944.52|1944.02|1944.93|1944.56|1944.25|1943.81|378
1693436700000|2023-08-30 23:05:00|1944.54|1944.04|1944.82|1944.32|1944.99|1944.49|1944.22|1943.82|188
1693437000000|2023-08-30 23:10:00|1944.71|1944.41|1944.42|1943.92|1944.89|1944.49|1944.29|1943.82|193
1693437300000|2023-08-30 23:15:00|1944.43|1943.93|1944.09|1943.59|1944.44|1943.94|1943.97|1943.59|216
1693437600000|2023-08-30 23:20:00|1943.98|1943.68|1944.39|1944.09|1944.55|1944.09|1943.97|1943.61|131
1693437900000|2023-08-30 23:25:00|1944.4|1944.1|1944.55|1944.05|1944.6|1944.19|1944.29|1943.89|138
1693438200000|2023-08-30 23:30:00|1944.53|1944.03|1944.55|1944.25|1944.7|1944.32|1944.29|1943.85|128
1693438500000|2023-08-30 23:35:00|1944.64|1944.14|1944.65|1944.35|1944.82|1944.48|1944.53|1944.1|110
1693438800000|2023-08-30 23:40:00|1944.7|1944.2|1944.63|1944.33|1944.89|1944.51|1944.34|1943.99|179
1693439100000|2023-08-30 23:45:00|1944.62|1944.32|1944.5|1944|1945.09|1944.7|1944.37|1943.96|333
1693439400000|2023-08-30 23:50:00|1944.51|1944.01|1944.49|1943.99|1944.59|1944.17|1944.37|1943.95|92
1693439700000|2023-08-30 23:55:00|1944.48|1943.98|1944.55|1944.05|1944.58|1944.18|1944.33|1943.95|52
1693440000000|2023-08-31 00:00:00|1944.48|1944.18|1944.77|1944.47|1944.84|1944.54|1944.36|1943.97|225
1693440300000|2023-08-31 00:05:00|1944.72|1944.42|1945.19|1944.69|1945.25|1944.85|1944.66|1944.35|234
1693440600000|2023-08-31 00:10:00|1945.2|1944.7|1945.15|1944.85|1945.27|1944.91|1944.98|1944.65|204
1693440900000|2023-08-31 00:15:00|1945.14|1944.84|1945.37|1944.87|1945.61|1945.21|1945.08|1944.69|276
1693441200000|2023-08-31 00:20:00|1945.39|1944.89|1945.12|1944.82|1945.67|1945.28|1945.02|1944.69|281
1693441500000|2023-08-31 00:25:00|1945.22|1944.72|1945.27|1944.97|1945.56|1945.15|1945.05|1944.65|226
1693441800000|2023-08-31 00:30:00|1945.28|1944.98|1945.34|1945.04|1945.66|1945.29|1945.23|1944.84|251
1693442100000|2023-08-31 00:35:00|1945.37|1945.07|1945.56|1945.26|1945.6|1945.28|1945.26|1944.92|204
1693442400000|2023-08-31 00:40:00|1945.59|1945.29|1945.4|1945.1|1945.81|1945.45|1945.37|1945.01|157
1693442700000|2023-08-31 00:45:00|1945.42|1945.12|1945.31|1945.01|1945.53|1945.17|1945.24|1944.91|151
1693443000000|2023-08-31 00:50:00|1945.27|1944.97|1945.54|1945.24|1945.64|1945.26|1944.97|1944.61|321
1693443300000|2023-08-31 00:55:00|1945.52|1945.22|1945.57|1945.27|1945.8|1945.42|1945.42|1945.02|272
1693443600000|2023-08-31 01:00:00|1945.56|1945.26|1946.42|1946.12|1946.66|1946.26|1945.54|1945.16|561
1693443900000|2023-08-31 01:05:00|1946.41|1946.11|1946.87|1946.37|1946.88|1946.45|1946.24|1945.86|390
1693444200000|2023-08-31 01:10:00|1946.86|1946.36|1946.59|1946.29|1946.96|1946.51|1946.5|1946.09|303
1693444500000|2023-08-31 01:15:00|1946.51|1946.21|1947.1|1946.8|1947.31|1946.92|1946.48|1946.08|443
1693444800000|2023-08-31 01:20:00|1947.19|1946.69|1946.69|1946.39|1947.21|1946.84|1946.69|1946.33|437
1693445100000|2023-08-31 01:25:00|1946.68|1946.38|1946.85|1946.35|1946.94|1946.62|1946.5|1946.11|362
1693445400000|2023-08-31 01:30:00|1946.74|1946.44|1947.57|1947.07|1947.89|1947.51|1946.66|1946.28|789
1693445700000|2023-08-31 01:35:00|1947.55|1947.05|1946.9|1946.6|1947.83|1947.41|1946.85|1946.45|681
1693446000000|2023-08-31 01:40:00|1946.94|1946.64|1947.42|1946.92|1947.42|1947.09|1946.68|1946.36|559
1693446300000|2023-08-31 01:45:00|1947.33|1947.03|1947.7|1947.4|1947.99|1947.58|1947.24|1946.88|503
1693446600000|2023-08-31 01:50:00|1947.69|1947.39|1947.64|1947.34|1947.87|1947.53|1947.43|1947.04|392
1693446900000|2023-08-31 01:55:00|1947.69|1947.19|1947.41|1947.11|1947.77|1947.41|1947.32|1946.89|474
1693447200000|2023-08-31 02:00:00|1947.42|1947.12|1947.38|1947.08|1947.76|1947.41|1947.26|1946.86|360
1693447500000|2023-08-31 02:05:00|1947.48|1946.98|1947.1|1946.8|1947.54|1947.17|1946.98|1946.59|389
1693447800000|2023-08-31 02:10:00|1947.09|1946.79|1947.3|1947|1947.6|1947.28|1947.09|1946.75|310
1693448100000|2023-08-31 02:15:00|1947.31|1947.01|1947.78|1947.48|1947.99|1947.59|1947.26|1946.94|264
1693448400000|2023-08-31 02:20:00|1947.88|1947.38|1947.62|1947.32|1948.02|1947.63|1947.5|1947.1|182
1693448700000|2023-08-31 02:25:00|1947.61|1947.31|1947.2|1946.7|1947.72|1947.32|1946.94|1946.6|264
1693449000000|2023-08-31 02:30:00|1947.19|1946.69|1946.66|1946.16|1947.19|1946.72|1946.51|1946.12|363
1693449300000|2023-08-31 02:35:00|1946.67|1946.17|1947.12|1946.62|1947.24|1946.79|1946.33|1945.98|375
1693449600000|2023-08-31 02:40:00|1947.03|1946.53|1946.96|1946.46|1947.37|1946.91|1946.77|1946.38|304
1693449900000|2023-08-31 02:45:00|1946.95|1946.45|1946.58|1946.28|1947|1946.6|1946.32|1945.93|361
1693450200000|2023-08-31 02:50:00|1946.68|1946.18|1946.35|1945.85|1946.7|1946.3|1945.74|1945.35|421
1693450500000|2023-08-31 02:55:00|1946.21|1945.91|1946.38|1946.08|1946.79|1946.4|1946.1|1945.72|275
1693450800000|2023-08-31 03:00:00|1946.37|1946.07|1946.13|1945.63|1946.48|1946.07|1945.78|1945.39|340
1693451100000|2023-08-31 03:05:00|1946.12|1945.62|1945.75|1945.45|1946.15|1945.72|1945.56|1945.16|328
1693451400000|2023-08-31 03:10:00|1945.85|1945.35|1945.69|1945.39|1946.05|1945.67|1945.61|1945.31|246
1693451700000|2023-08-31 03:15:00|1945.7|1945.4|1945.73|1945.43|1945.91|1945.55|1945.59|1945.17|213
1693452000000|2023-08-31 03:20:00|1945.72|1945.42|1945.68|1945.38|1945.9|1945.52|1945.44|1945.1|353
1693452300000|2023-08-31 03:25:00|1945.7|1945.4|1945.99|1945.49|1945.99|1945.59|1945.59|1945.19|249
1693452600000|2023-08-31 03:30:00|1945.98|1945.48|1945.88|1945.38|1945.98|1945.58|1945.69|1945.27|179
1693452900000|2023-08-31 03:35:00|1945.75|1945.45|1945.72|1945.22|1945.92|1945.45|1944.83|1944.5|365
1693453200000|2023-08-31 03:40:00|1945.71|1945.21|1945.14|1944.84|1945.73|1945.29|1945.01|1944.66|162
1693453500000|2023-08-31 03:45:00|1945.12|1944.82|1945.46|1944.96|1945.62|1945.18|1944.99|1944.6|287
1693453800000|2023-08-31 03:50:00|1945.5|1945|1945.74|1945.24|1945.91|1945.54|1945.33|1944.89|211
1693454100000|2023-08-31 03:55:00|1945.72|1945.22|1945.37|1945.07|1945.76|1945.34|1945.34|1944.99|176
1693454400000|2023-08-31 04:00:00|1945.34|1945.04|1945.76|1945.26|1945.76|1945.36|1945.11|1944.73|213
1693454700000|2023-08-31 04:05:00|1945.65|1945.35|1945.95|1945.45|1945.97|1945.58|1945.56|1945.18|120
1693455000000|2023-08-31 04:10:00|1945.98|1945.48|1946.02|1945.72|1946.19|1945.79|1945.88|1945.48|108
1693455300000|2023-08-31 04:15:00|1946.03|1945.73|1946.13|1945.83|1946.32|1945.93|1946.03|1945.65|134
1693455600000|2023-08-31 04:20:00|1946.12|1945.82|1945.63|1945.33|1946.22|1945.85|1945.59|1945.22|189
1693455900000|2023-08-31 04:25:00|1945.75|1945.25|1945.64|1945.14|1945.81|1945.43|1945.54|1945.13|145
1693456200000|2023-08-31 04:30:00|1945.65|1945.15|1945.6|1945.3|1945.82|1945.45|1945.42|1945|158
1693456500000|2023-08-31 04:35:00|1945.61|1945.31|1945.89|1945.59|1945.97|1945.59|1945.43|1945.02|197
1693456800000|2023-08-31 04:40:00|1945.9|1945.6|1945.9|1945.6|1946.13|1945.72|1945.82|1945.44|197
1693457100000|2023-08-31 04:45:00|1945.88|1945.58|1946.01|1945.71|1946.12|1945.73|1945.85|1945.46|126
1693457400000|2023-08-31 04:50:00|1946.1|1945.6|1945.8|1945.5|1946.1|1945.69|1945.53|1945.15|230
1693457700000|2023-08-31 04:55:00|1945.9|1945.4|1946.1|1945.6|1946.1|1945.71|1945.79|1945.39|178
1693458000000|2023-08-31 05:00:00|1946.09|1945.59|1945.78|1945.28|1946.26|1945.87|1945.61|1945.22|267
1693458300000|2023-08-31 05:05:00|1945.68|1945.38|1945.57|1945.07|1945.84|1945.46|1945.43|1945.03|204
1693458600000|2023-08-31 05:10:00|1945.58|1945.08|1945.13|1944.83|1945.6|1945.21|1945.01|1944.61|260
1693458900000|2023-08-31 05:15:00|1945.22|1944.72|1945.34|1945.04|1945.47|1945.07|1944.91|1944.51|192
1693459200000|2023-08-31 05:20:00|1945.46|1944.96|1945.45|1945.15|1946.01|1945.61|1945.2|1944.81|330
1693459500000|2023-08-31 05:25:00|1945.43|1945.13|1945.21|1944.91|1945.64|1945.23|1945.13|1944.83|212
1693459800000|2023-08-31 05:30:00|1945.22|1944.92|1945.46|1944.96|1945.63|1945.24|1944.85|1944.46|400
1693460100000|2023-08-31 05:35:00|1945.47|1944.97|1945.2|1944.9|1945.55|1945.14|1945.14|1944.76|404
1693460400000|2023-08-31 05:40:00|1945.34|1944.84|1945.06|1944.76|1945.66|1945.29|1945.01|1944.61|413
1693460700000|2023-08-31 05:45:00|1945.05|1944.75|1945.03|1944.73|1945.42|1945.02|1944.94|1944.55|414
1693461000000|2023-08-31 05:50:00|1945.01|1944.71|1945.2|1944.7|1945.46|1945.02|1944.77|1944.36|339
1693461300000|2023-08-31 05:55:00|1945.21|1944.71|1945.69|1945.19|1945.75|1945.36|1944.69|1944.34|418
1693461600000|2023-08-31 06:00:00|1945.68|1945.18|1945.09|1944.79|1946.03|1945.64|1945.08|1944.74|528
1693461900000|2023-08-31 06:05:00|1945.08|1944.78|1945.25|1944.75|1945.36|1944.98|1944.92|1944.49|429
1693462200000|2023-08-31 06:10:00|1945.13|1944.83|1945.08|1944.58|1945.63|1945.27|1944.86|1944.49|513
1693462500000|2023-08-31 06:15:00|1944.96|1944.66|1945.14|1944.84|1945.34|1945.04|1944.77|1944.41|376
1693462800000|2023-08-31 06:20:00|1945.15|1944.85|1944.62|1944.32|1945.42|1945.05|1944.5|1944.18|404
1693463100000|2023-08-31 06:25:00|1944.61|1944.31|1944.95|1944.45|1945.32|1944.95|1944.58|1944.22|385
1693463400000|2023-08-31 06:30:00|1944.96|1944.46|1944.75|1944.45|1944.96|1944.52|1944.48|1944.06|372
1693463700000|2023-08-31 06:35:00|1944.85|1944.35|1944.6|1944.3|1944.88|1944.46|1944.37|1943.97|347
1693464000000|2023-08-31 06:40:00|1944.59|1944.29|1944.01|1943.51|1944.62|1944.29|1943.58|1943.24|525
1693464300000|2023-08-31 06:45:00|1943.79|1943.49|1943.78|1943.28|1944.38|1943.97|1943.59|1943.24|612
1693464600000|2023-08-31 06:50:00|1943.67|1943.37|1943.58|1943.28|1943.94|1943.63|1943.44|1943.14|428
1693464900000|2023-08-31 06:55:00|1943.53|1943.23|1944|1943.7|1944.25|1943.89|1943.42|1943.07|476
1693465200000|2023-08-31 07:00:00|1944.01|1943.71|1945.21|1944.91|1945.46|1945.15|1944.01|1943.68|693
1693465500000|2023-08-31 07:05:00|1945.2|1944.9|1945.14|1944.84|1945.66|1945.36|1944.68|1944.28|605
1693465800000|2023-08-31 07:10:00|1945.15|1944.85|1945.61|1945.31|1945.9|1945.52|1945.13|1944.81|471
1693466100000|2023-08-31 07:15:00|1945.6|1945.3|1945.98|1945.68|1946.16|1945.79|1945.32|1944.92|449
1693466400000|2023-08-31 07:20:00|1945.97|1945.67|1945.28|1944.98|1946|1945.69|1945.18|1944.87|510
1693466700000|2023-08-31 07:25:00|1945.29|1944.99|1945.83|1945.53|1945.91|1945.55|1944.92|1944.58|482
1693467000000|2023-08-31 07:30:00|1945.84|1945.54|1946.45|1946.15|1946.52|1946.22|1945.74|1945.44|556
1693467300000|2023-08-31 07:35:00|1946.43|1946.13|1945.85|1945.55|1946.49|1946.19|1945.83|1945.5|429
1693467600000|2023-08-31 07:40:00|1945.84|1945.54|1945.35|1945.05|1946.42|1946.1|1945.29|1944.89|547
1693467900000|2023-08-31 07:45:00|1945.34|1945.04|1945.32|1945.02|1945.66|1945.36|1945.01|1944.68|397
1693468200000|2023-08-31 07:50:00|1945.33|1945.03|1945.36|1945.06|1945.67|1945.34|1945.1|1944.71|279
1693468500000|2023-08-31 07:55:00|1945.37|1945.07|1945.28|1944.98|1945.51|1945.2|1945.06|1944.76|284
1693468800000|2023-08-31 08:00:00|1945.29|1944.99|1945.55|1945.25|1945.58|1945.28|1945.08|1944.78|426
1693469100000|2023-08-31 08:05:00|1945.54|1945.24|1945.51|1945.21|1945.71|1945.41|1945.22|1944.92|402
1693469400000|2023-08-31 08:10:00|1945.52|1945.22|1945.44|1945.14|1945.69|1945.39|1945.32|1944.96|345
1693469700000|2023-08-31 08:15:00|1945.43|1945.13|1945.05|1944.75|1945.44|1945.14|1944.65|1944.35|432
1693470000000|2023-08-31 08:20:00|1945.04|1944.74|1944.68|1944.38|1945.15|1944.85|1944.6|1944.27|399
1693470300000|2023-08-31 08:25:00|1944.64|1944.34|1944.95|1944.65|1945.25|1944.85|1944.55|1944.22|437
1693470600000|2023-08-31 08:30:00|1944.98|1944.68|1945.35|1945.05|1945.45|1945.15|1944.58|1944.23|363
1693470900000|2023-08-31 08:35:00|1945.36|1945.06|1945.09|1944.79|1945.65|1945.35|1944.99|1944.6|328
1693471200000|2023-08-31 08:40:00|1945.12|1944.82|1945.3|1945|1945.57|1945.27|1945.05|1944.75|342
1693471500000|2023-08-31 08:45:00|1945.29|1944.99|1944.97|1944.67|1945.4|1945.04|1944.86|1944.56|364
1693471800000|2023-08-31 08:50:00|1944.96|1944.66|1944.64|1944.34|1945.06|1944.76|1944.58|1944.28|256
1693472100000|2023-08-31 08:55:00|1944.67|1944.37|1944.61|1944.31|1944.96|1944.66|1944.58|1944.28|363
1693472400000|2023-08-31 09:00:00|1944.62|1944.32|1944.57|1944.27|1945.34|1945.04|1944.36|1944.06|658
1693472700000|2023-08-31 09:05:00|1944.58|1944.28|1944.83|1944.53|1945.05|1944.75|1944.53|1944.17|436
1693473000000|2023-08-31 09:10:00|1944.84|1944.54|1944.67|1944.37|1945.05|1944.75|1944.65|1944.35|464
1693473300000|2023-08-31 09:15:00|1944.66|1944.36|1944.35|1944.05|1944.87|1944.57|1944.32|1944.02|456
1693473600000|2023-08-31 09:20:00|1944.34|1944.04|1944.28|1943.98|1944.4|1944.07|1943.92|1943.58|509
1693473900000|2023-08-31 09:25:00|1944.27|1943.97|1944.25|1943.95|1944.53|1944.23|1943.87|1943.57|381
1693474200000|2023-08-31 09:30:00|1944.24|1943.94|1944.07|1943.77|1944.55|1944.15|1944.05|1943.66|434
1693474500000|2023-08-31 09:35:00|1944.08|1943.78|1944.28|1943.98|1944.57|1944.18|1944.07|1943.74|381
1693474800000|2023-08-31 09:40:00|1944.27|1943.97|1944.99|1944.69|1945.2|1944.9|1944.26|1943.96|253
1693475100000|2023-08-31 09:45:00|1945|1944.7|1944.86|1944.56|1945.39|1945.09|1944.81|1944.46|403
1693475400000|2023-08-31 09:50:00|1944.85|1944.55|1944.64|1944.34|1944.92|1944.62|1944.64|1944.34|378
1693475700000|2023-08-31 09:55:00|1944.65|1944.35|1944.99|1944.69|1945.1|1944.8|1944.58|1944.28|391
1693476000000|2023-08-31 10:00:00|1944.97|1944.67|1945.08|1944.78|1945.36|1945.06|1944.96|1944.66|327
1693476300000|2023-08-31 10:05:00|1945.07|1944.77|1944.87|1944.57|1945.18|1944.88|1944.79|1944.49|328
1693476600000|2023-08-31 10:10:00|1944.88|1944.58|1944.68|1944.38|1945.14|1944.84|1944.68|1944.38|238
1693476900000|2023-08-31 10:15:00|1944.69|1944.39|1944.55|1944.25|1944.74|1944.44|1944.35|1944.05|234
1693477200000|2023-08-31 10:20:00|1944.54|1944.24|1944.77|1944.47|1944.77|1944.47|1944.13|1943.79|246
1693477500000|2023-08-31 10:25:00|1944.76|1944.46|1945.19|1944.89|1945.6|1945.25|1944.7|1944.31|307
1693477800000|2023-08-31 10:30:00|1945.18|1944.88|1945.25|1944.95|1945.6|1945.25|1945.16|1944.84|326
1693478100000|2023-08-31 10:35:00|1945.26|1944.96|1945.33|1945.03|1945.43|1945.1|1945.07|1944.77|285
1693478400000|2023-08-31 10:40:00|1945.34|1945.04|1944.9|1944.6|1945.34|1945.04|1944.74|1944.44|244
1693478700000|2023-08-31 10:45:00|1944.92|1944.62|1944.84|1944.54|1944.93|1944.63|1944.65|1944.35|197
1693479000000|2023-08-31 10:50:00|1944.85|1944.55|1944.79|1944.49|1945.12|1944.74|1944.74|1944.42|289
1693479300000|2023-08-31 10:55:00|1944.78|1944.48|1944.51|1944.21|1944.98|1944.59|1944.43|1944.05|337
1693479600000|2023-08-31 11:00:00|1944.63|1944.13|1944.45|1944.15|1944.65|1944.31|1944.01|1943.67|426
1693479900000|2023-08-31 11:05:00|1944.42|1944.12|1944.81|1944.51|1944.93|1944.57|1944.33|1944.03|399
1693480200000|2023-08-31 11:10:00|1944.91|1944.41|1944.58|1944.28|1944.91|1944.57|1944.48|1944.1|300
1693480500000|2023-08-31 11:15:00|1944.59|1944.29|1945.04|1944.74|1945.07|1944.77|1944.59|1944.29|345
1693480800000|2023-08-31 11:20:00|1945.05|1944.75|1944.98|1944.68|1945.25|1944.92|1944.78|1944.45|372
1693481100000|2023-08-31 11:25:00|1944.99|1944.69|1944.48|1944.18|1945.23|1944.85|1944.48|1944.18|245
1693481400000|2023-08-31 11:30:00|1944.47|1944.17|1944.6|1944.3|1945.09|1944.79|1944.38|1944.08|506
1693481700000|2023-08-31 11:35:00|1944.57|1944.27|1944.8|1944.5|1945.01|1944.69|1944.25|1943.95|533
1693482000000|2023-08-31 11:40:00|1944.79|1944.49|1944.95|1944.65|1945.08|1944.78|1944.38|1944.01|445
1693482300000|2023-08-31 11:45:00|1945|1944.7|1945.07|1944.77|1945.27|1944.97|1944.88|1944.56|341
1693482600000|2023-08-31 11:50:00|1945.06|1944.76|1945.42|1945.12|1945.6|1945.24|1944.93|1944.63|361
1693482900000|2023-08-31 11:55:00|1945.43|1945.13|1945.89|1945.59|1946.14|1945.84|1945.41|1945.07|459
1693483200000|2023-08-31 12:00:00|1945.9|1945.6|1945.65|1945.35|1946.24|1945.93|1945.59|1945.25|613
1693483500000|2023-08-31 12:05:00|1945.63|1945.33|1945.24|1944.94|1945.83|1945.53|1945.2|1944.89|545
1693483800000|2023-08-31 12:10:00|1945.22|1944.92|1947.36|1947.06|1947.36|1947.06|1945.19|1944.89|634
1693484100000|2023-08-31 12:15:00|1947.38|1947.08|1947.69|1947.39|1947.72|1947.42|1947.01|1946.7|544
1693484400000|2023-08-31 12:20:00|1947.72|1947.42|1946.88|1946.58|1947.76|1947.46|1946.67|1946.37|863
1693484700000|2023-08-31 12:25:00|1946.87|1946.57|1946.79|1946.29|1947.1|1946.6|1946.13|1945.72|828
1693485000000|2023-08-31 12:30:00|1946.76|1946.26|1946.24|1945.94|1948.15|1947.8|1943.97|1943.67|1794
1693485300000|2023-08-31 12:35:00|1946.25|1945.95|1943.92|1943.62|1946.59|1946.29|1943.38|1943.08|1472
1693485600000|2023-08-31 12:40:00|1943.89|1943.59|1944.43|1944.13|1945.6|1945.3|1943.85|1943.5|1075
1693485900000|2023-08-31 12:45:00|1944.42|1944.12|1944.47|1944.17|1944.72|1944.32|1943.27|1942.97|1052
1693486200000|2023-08-31 12:50:00|1944.48|1944.18|1945.72|1945.42|1945.88|1945.58|1944.43|1944.13|897
1693486500000|2023-08-31 12:55:00|1945.73|1945.43|1946.19|1945.69|1946.26|1945.96|1945.41|1945.02|940
1693486800000|2023-08-31 13:00:00|1946.18|1945.68|1945.05|1944.75|1946.67|1946.34|1945.05|1944.75|1087
1693487100000|2023-08-31 13:05:00|1945.07|1944.77|1943.88|1943.58|1945.09|1944.79|1943.72|1943.31|1033
1693487400000|2023-08-31 13:10:00|1943.85|1943.55|1943.64|1943.14|1944|1943.7|1942.47|1942.17|863
1693487700000|2023-08-31 13:15:00|1943.66|1943.16|1944.39|1944.09|1944.4|1944.1|1943.32|1943.02|859
1693488000000|2023-08-31 13:20:00|1944.4|1944.1|1944.71|1944.41|1944.99|1944.69|1944.28|1943.9|778
1693488300000|2023-08-31 13:25:00|1944.7|1944.4|1943.76|1943.46|1944.71|1944.41|1943.65|1943.26|761
1693488600000|2023-08-31 13:30:00|1943.74|1943.44|1943.67|1943.37|1944.62|1944.32|1943.07|1942.77|1198
1693488900000|2023-08-31 13:35:00|1943.6|1943.3|1943.07|1942.77|1943.72|1943.42|1941.45|1941.15|1237
1693489200000|2023-08-31 13:40:00|1943.1|1942.8|1942.69|1942.19|1944.07|1943.77|1940.6|1940.24|1346
1693489500000|2023-08-31 13:45:00|1942.88|1942.38|1942.72|1942.42|1944.86|1944.52|1942.15|1941.85|1586
1693489800000|2023-08-31 13:50:00|1942.76|1942.46|1943.87|1943.57|1944.15|1943.83|1942.47|1942.17|1374
1693490100000|2023-08-31 13:55:00|1943.96|1943.46|1943.96|1943.66|1944.35|1944.03|1943.21|1942.83|1216
1693490400000|2023-08-31 14:00:00|1943.97|1943.67|1945.03|1944.53|1945.03|1944.64|1943.16|1942.72|1206
1693490700000|2023-08-31 14:05:00|1944.84|1944.54|1944.91|1944.61|1945.31|1944.94|1943.81|1943.47|1006
1693491000000|2023-08-31 14:10:00|1944.92|1944.62|1943.07|1942.77|1945.33|1945.03|1942.91|1942.56|973
1693491300000|2023-08-31 14:15:00|1943.08|1942.78|1942.75|1942.45|1943.6|1943.21|1942.66|1942.25|806
1693491600000|2023-08-31 14:20:00|1942.84|1942.34|1943.83|1943.53|1944.6|1944.3|1942.76|1942.34|868
1693491900000|2023-08-31 14:25:00|1943.84|1943.54|1943.96|1943.66|1944.03|1943.73|1943.22|1942.92|762
1693492200000|2023-08-31 14:30:00|1943.98|1943.68|1942.56|1942.26|1944.07|1943.77|1942.41|1942.11|791
1693492500000|2023-08-31 14:35:00|1942.55|1942.25|1943.14|1942.84|1943.72|1943.42|1942.55|1942.24|799
1693492800000|2023-08-31 14:40:00|1943.15|1942.85|1941.89|1941.59|1943.5|1943.12|1941.88|1941.58|800
1693493100000|2023-08-31 14:45:00|1941.9|1941.6|1942.57|1942.27|1943.6|1943.3|1941.84|1941.54|965
1693493400000|2023-08-31 14:50:00|1942.56|1942.26|1941.64|1941.34|1943.18|1942.88|1941.26|1940.96|970
1693493700000|2023-08-31 14:55:00|1941.65|1941.35|1943.16|1942.86|1943.44|1943.14|1941.64|1941.31|1105
1693494000000|2023-08-31 15:00:00|1943.23|1942.93|1943.21|1942.91|1943.95|1943.65|1942.87|1942.48|1059
1693494300000|2023-08-31 15:05:00|1943.2|1942.9|1943.23|1942.93|1943.78|1943.45|1942.18|1941.88|872
1693494600000|2023-08-31 15:10:00|1943.31|1943.01|1942.67|1942.37|1943.31|1943.01|1942.3|1942|731
1693494900000|2023-08-31 15:15:00|1942.66|1942.36|1942.71|1942.41|1942.99|1942.69|1941.98|1941.68|739
1693495200000|2023-08-31 15:20:00|1942.7|1942.4|1943.11|1942.81|1943.11|1942.81|1942.16|1941.86|648
1693495500000|2023-08-31 15:25:00|1943.12|1942.82|1942.44|1942.14|1943.26|1942.96|1942.44|1942.14|672
1693495800000|2023-08-31 15:30:00|1942.48|1942.18|1941.18|1940.88|1942.6|1942.3|1940.97|1940.67|734
1693496100000|2023-08-31 15:35:00|1941.19|1940.89|1940.62|1940.32|1941.19|1940.89|1940.06|1939.76|773
1693496400000|2023-08-31 15:40:00|1940.65|1940.35|1940.36|1939.86|1940.75|1940.43|1940.06|1939.66|700
1693496700000|2023-08-31 15:45:00|1940.35|1939.85|1939.99|1939.69|1940.52|1940.14|1939.24|1938.87|727
1693497000000|2023-08-31 15:50:00|1940|1939.7|1941.14|1940.84|1941.27|1940.87|1940|1939.7|598
1693497300000|2023-08-31 15:55:00|1941.1|1940.8|1940.84|1940.54|1941.25|1940.82|1940.38|1940.08|593
1693497600000|2023-08-31 16:00:00|1940.85|1940.55|1941.64|1941.34|1941.93|1941.63|1940.76|1940.46|590
1693497900000|2023-08-31 16:05:00|1941.62|1941.32|1942.28|1941.98|1942.41|1942.11|1941.23|1940.93|575
1693498200000|2023-08-31 16:10:00|1942.27|1941.97|1941.99|1941.69|1942.32|1942.02|1941.93|1941.63|358
1693498500000|2023-08-31 16:15:00|1941.97|1941.67|1941.58|1941.28|1942.14|1941.84|1941.57|1941.2|436
1693498800000|2023-08-31 16:20:00|1941.57|1941.27|1942.07|1941.77|1942.09|1941.79|1941.51|1941.21|389
1693499100000|2023-08-31 16:25:00|1942.08|1941.78|1942.21|1941.91|1942.26|1941.96|1941.93|1941.63|238
1693499400000|2023-08-31 16:30:00|1942.22|1941.92|1942.48|1942.18|1942.56|1942.26|1942.22|1941.91|243
1693499700000|2023-08-31 16:35:00|1942.47|1942.17|1942.07|1941.77|1942.81|1942.43|1941.98|1941.68|375
1693500000000|2023-08-31 16:40:00|1942.06|1941.76|1942.4|1942.1|1942.41|1942.11|1942.05|1941.75|310
1693500300000|2023-08-31 16:45:00|1942.41|1942.11|1941.76|1941.46|1942.48|1942.14|1941.47|1941.17|450
1693500600000|2023-08-31 16:50:00|1941.75|1941.45|1941.97|1941.67|1942|1941.7|1941.55|1941.25|401
1693500900000|2023-08-31 16:55:00|1941.96|1941.66|1941.93|1941.63|1942.24|1941.94|1941.72|1941.38|401
1693501200000|2023-08-31 17:00:00|1941.95|1941.65|1941.83|1941.53|1942.05|1941.75|1941.45|1941.15|395
1693501500000|2023-08-31 17:05:00|1941.84|1941.54|1941.48|1941.18|1941.85|1941.55|1941.19|1940.89|363
1693501800000|2023-08-31 17:10:00|1941.47|1941.17|1941.1|1940.8|1941.57|1941.27|1940.68|1940.38|449
1693502100000|2023-08-31 17:15:00|1941.08|1940.78|1940.71|1940.41|1941.08|1940.78|1940.59|1940.22|254
1693502400000|2023-08-31 17:20:00|1940.72|1940.42|1940.58|1940.28|1940.87|1940.53|1940.43|1940.13|391
1693502700000|2023-08-31 17:25:00|1940.59|1940.29|1939.78|1939.48|1940.83|1940.53|1939.28|1938.89|674
1693503000000|2023-08-31 17:30:00|1939.79|1939.49|1940.61|1940.31|1940.77|1940.47|1939.76|1939.46|275
1693503300000|2023-08-31 17:35:00|1940.6|1940.3|1940.61|1940.31|1940.99|1940.69|1940.51|1940.21|275
1693503600000|2023-08-31 17:40:00|1940.58|1940.28|1940.35|1940.05|1940.58|1940.28|1939.78|1939.48|357
1693503900000|2023-08-31 17:45:00|1940.34|1940.04|1940.58|1940.28|1940.69|1940.39|1940.28|1939.98|247
1693504200000|2023-08-31 17:50:00|1940.57|1940.27|1940.56|1940.26|1940.88|1940.58|1940.44|1940.12|279
1693504500000|2023-08-31 17:55:00|1940.57|1940.27|1940.67|1940.37|1940.7|1940.4|1940.46|1940.16|202
1693504800000|2023-08-31 18:00:00|1940.68|1940.38|1941|1940.7|1941.06|1940.76|1940.5|1940.2|297
1693505100000|2023-08-31 18:05:00|1941.06|1940.76|1941.43|1941.13|1941.52|1941.22|1941.03|1940.73|183
1693505400000|2023-08-31 18:10:00|1941.44|1941.14|1941.73|1941.23|1941.76|1941.41|1941.34|1941.04|180
1693505700000|2023-08-31 18:15:00|1941.74|1941.24|1941.87|1941.57|1941.96|1941.6|1941.59|1941.24|167
1693506000000|2023-08-31 18:20:00|1941.89|1941.59|1942.18|1941.88|1942.32|1941.95|1941.83|1941.53|196
1693506300000|2023-08-31 18:25:00|1942.19|1941.89|1942.06|1941.76|1942.31|1941.99|1941.89|1941.59|344
1693506600000|2023-08-31 18:30:00|1942.03|1941.73|1941.98|1941.68|1942.18|1941.88|1941.73|1941.43|285
1693506900000|2023-08-31 18:35:00|1941.99|1941.69|1941.76|1941.46|1941.99|1941.69|1941.42|1941.12|332
1693507200000|2023-08-31 18:40:00|1941.77|1941.47|1941.57|1941.27|1941.79|1941.49|1941.47|1941.17|256
1693507500000|2023-08-31 18:45:00|1941.56|1941.26|1941.49|1941.19|1941.87|1941.57|1941.47|1941.13|284
1693507800000|2023-08-31 18:50:00|1941.48|1941.18|1941.68|1941.38|1941.79|1941.41|1941.48|1941.18|165
1693508100000|2023-08-31 18:55:00|1941.69|1941.39|1941.63|1941.33|1941.81|1941.51|1941.34|1941.04|295
1693508400000|2023-08-31 19:00:00|1941.58|1941.28|1941.52|1941.22|1941.66|1941.36|1941.24|1940.94|388
1693508700000|2023-08-31 19:05:00|1941.53|1941.23|1941.72|1941.42|1941.79|1941.49|1941.52|1941.22|286
1693509000000|2023-08-31 19:10:00|1941.71|1941.41|1941.58|1941.28|1941.91|1941.61|1941.48|1941.18|239
1693509300000|2023-08-31 19:15:00|1941.59|1941.29|1941.25|1940.95|1941.67|1941.37|1941.25|1940.95|245
1693509600000|2023-08-31 19:20:00|1941.26|1940.96|1941.29|1940.99|1941.43|1941.13|1941.09|1940.79|279
1693509900000|2023-08-31 19:25:00|1941.26|1940.96|1941.18|1940.88|1941.36|1941.06|1941.08|1940.78|343
1693510200000|2023-08-31 19:30:00|1941.19|1940.89|1941.22|1940.92|1941.27|1940.97|1940.95|1940.65|308
1693510500000|2023-08-31 19:35:00|1941.21|1940.91|1941.52|1941.22|1941.63|1941.33|1941.14|1940.84|229
1693510800000|2023-08-31 19:40:00|1941.51|1941.21|1941.38|1941.08|1941.52|1941.22|1941.16|1940.86|229
1693511100000|2023-08-31 19:45:00|1941.39|1941.09|1940.79|1940.49|1941.43|1941.13|1940.79|1940.49|272
1693511400000|2023-08-31 19:50:00|1940.8|1940.5|1940.75|1940.45|1940.88|1940.58|1940.48|1940.18|284
1693511700000|2023-08-31 19:55:00|1940.77|1940.47|1940.26|1939.96|1940.78|1940.47|1940.16|1939.86|543
1693512000000|2023-08-31 20:00:00|1940.28|1939.98|1940.74|1940.44|1940.89|1940.5|1940.12|1939.79|421
1693512300000|2023-08-31 20:05:00|1940.87|1940.37|1940.59|1940.09|1940.89|1940.51|1940.27|1939.87|192
1693512600000|2023-08-31 20:10:00|1940.6|1940.1|1940.4|1940.1|1940.66|1940.24|1940.14|1939.79|197
1693512900000|2023-08-31 20:15:00|1940.38|1940.08|1940.14|1939.64|1940.38|1940.08|1940.03|1939.64|123
1693513200000|2023-08-31 20:20:00|1940.05|1939.75|1940.23|1939.93|1940.37|1940.07|1940.04|1939.61|142
1693513500000|2023-08-31 20:25:00|1940.36|1939.86|1939.97|1939.67|1940.36|1939.91|1939.78|1939.39|196
1693513800000|2023-08-31 20:30:00|1940.06|1939.56|1939.81|1939.31|1940.11|1939.72|1939.66|1939.27|180
1693514100000|2023-08-31 20:35:00|1939.82|1939.32|1939.89|1939.59|1939.93|1939.59|1939.6|1939.22|193
1693514400000|2023-08-31 20:40:00|1939.88|1939.58|1939.94|1939.64|1940.04|1939.64|1939.82|1939.43|222
1693514700000|2023-08-31 20:45:00|1940.03|1939.53|1940|1939.7|1940.18|1939.78|1939.8|1939.43|251
1693515000000|2023-08-31 20:50:00|1940.1|1939.6|1940.25|1939.75|1940.28|1939.89|1939.95|1939.6|157
1693515300000|2023-08-31 20:55:00|1940.26|1939.76|1940.28|1939.78|1940.71|1940.21|1940.01|1939.54|346
1693519200000|2023-08-31 22:00:00|1940.75|1940.25|1940.35|1939.85|1940.75|1940.25|1940.32|1939.82|139
1693519500000|2023-08-31 22:05:00|1940.34|1939.84|1940.24|1939.94|1940.55|1940.22|1940.14|1939.79|128
1693519800000|2023-08-31 22:10:00|1940.27|1939.97|1940.27|1939.97|1940.54|1940.2|1940.21|1939.82|147
1693520100000|2023-08-31 22:15:00|1940.36|1940.06|1940.21|1939.91|1940.5|1940.1|1940.14|1939.73|147
1693520400000|2023-08-31 22:20:00|1940.35|1939.85|1940.41|1939.91|1940.53|1940.09|1940.19|1939.8|86
1693520700000|2023-08-31 22:25:00|1940.4|1939.9|1940.41|1939.91|1940.53|1940.03|1940.34|1939.84|112
1693521000000|2023-08-31 22:30:00|1940.42|1939.92|1940.32|1939.82|1940.52|1940.06|1940.19|1939.75|123
1693521300000|2023-08-31 22:35:00|1940.19|1939.89|1940|1939.7|1940.29|1939.89|1939.99|1939.59|172
1693521600000|2023-08-31 22:40:00|1940.01|1939.71|1940.34|1939.84|1940.36|1939.96|1940.01|1939.63|125
1693521900000|2023-08-31 22:45:00|1940.31|1939.81|1940.13|1939.83|1940.44|1940.03|1940.11|1939.74|105
1693522200000|2023-08-31 22:50:00|1940.25|1939.75|1940.21|1939.71|1940.26|1939.86|1940.08|1939.69|64
1693522500000|2023-08-31 22:55:00|1940.22|1939.72|1940.44|1939.94|1940.45|1940.05|1940.14|1939.72|119
1693522800000|2023-08-31 23:00:00|1940.43|1939.93|1940.04|1939.54|1940.45|1939.99|1939.36|1938.86|477
1693523100000|2023-08-31 23:05:00|1940.02|1939.52|1940.1|1939.6|1940.2|1939.8|1939.58|1939.16|202
1693523400000|2023-08-31 23:10:00|1940.09|1939.59|1940.17|1939.67|1940.18|1939.8|1939.8|1939.4|147
1693523700000|2023-08-31 23:15:00|1940.12|1939.82|1940.12|1939.62|1940.21|1939.82|1939.92|1939.51|101
1693524000000|2023-08-31 23:20:00|1940.08|1939.58|1940|1939.5|1940.14|1939.76|1939.9|1939.5|96
1693524300000|2023-08-31 23:25:00|1940.01|1939.51|1940.11|1939.61|1940.19|1939.8|1939.99|1939.5|111
1693524600000|2023-08-31 23:30:00|1940.04|1939.74|1940.03|1939.53|1940.16|1939.74|1939.89|1939.49|86
1693524900000|2023-08-31 23:35:00|1940.04|1939.54|1940.02|1939.72|1940.22|1939.84|1939.91|1939.45|105
1693525200000|2023-08-31 23:40:00|1940.12|1939.62|1940.29|1939.79|1940.33|1939.98|1940.03|1939.62|157
1693525500000|2023-08-31 23:45:00|1940.28|1939.78|1940.03|1939.53|1940.29|1939.91|1939.94|1939.53|98
1693525800000|2023-08-31 23:50:00|1940.04|1939.54|1940.38|1939.88|1940.39|1939.97|1939.94|1939.51|113
1693526100000|2023-08-31 23:55:00|1940.34|1939.84|1940.2|1939.7|1940.37|1940.04|1940.08|1939.68|139
1693526400000|2023-09-01 00:00:00|1940.19|1939.69|1940.21|1939.91|1940.58|1940.2|1940.13|1939.69|279
1693526700000|2023-09-01 00:05:00|1940.32|1939.82|1940.1|1939.8|1940.54|1940.16|1940.09|1939.69|258
1693527000000|2023-09-01 00:10:00|1940.09|1939.79|1939.63|1939.13|1940.21|1939.8|1939.61|1939.11|257
1693527300000|2023-09-01 00:15:00|1939.62|1939.12|1939.27|1938.77|1939.63|1939.22|1939.1|1938.75|358
1693527600000|2023-09-01 00:20:00|1939.26|1938.76|1939.48|1939.18|1939.79|1939.4|1939.14|1938.76|295
1693527900000|2023-09-01 00:25:00|1939.5|1939.2|1939.5|1939.2|1939.78|1939.38|1939.4|1939|223
1693528200000|2023-09-01 00:30:00|1939.65|1939.15|1939.37|1939.07|1939.76|1939.35|1939.33|1938.95|222
1693528500000|2023-09-01 00:35:00|1939.47|1938.97|1939.49|1939.19|1939.61|1939.2|1939.13|1938.77|287
1693528800000|2023-09-01 00:40:00|1939.47|1939.17|1939.27|1938.77|1939.55|1939.19|1939.07|1938.68|176
1693529100000|2023-09-01 00:45:00|1939.26|1938.76|1939.2|1938.7|1939.28|1938.88|1938.88|1938.46|254
1693529400000|2023-09-01 00:50:00|1939.21|1938.71|1939.37|1938.87|1939.47|1939.06|1939.04|1938.64|300
1693529700000|2023-09-01 00:55:00|1939.25|1938.95|1939.66|1939.16|1939.71|1939.36|1938.96|1938.62|310
1693530000000|2023-09-01 01:00:00|1939.65|1939.15|1941.97|1941.67|1942.29|1941.94|1939.59|1939.13|908
1693530300000|2023-09-01 01:05:00|1941.98|1941.68|1942.8|1942.5|1942.87|1942.56|1941.82|1941.44|700
1693530600000|2023-09-01 01:10:00|1942.82|1942.52|1942.79|1942.49|1943.45|1943.05|1942.63|1942.27|580
1693530900000|2023-09-01 01:15:00|1942.76|1942.46|1943.14|1942.84|1943.27|1942.9|1942.57|1942.15|558
1693531200000|2023-09-01 01:20:00|1943.15|1942.85|1943.68|1943.38|1944.29|1943.99|1942.95|1942.56|531
1693531500000|2023-09-01 01:25:00|1943.67|1943.37|1943.02|1942.72|1943.78|1943.39|1942.83|1942.42|497
1693531800000|2023-09-01 01:30:00|1943.12|1942.62|1942.67|1942.37|1943.2|1942.85|1942.55|1942.17|495
1693532100000|2023-09-01 01:35:00|1942.77|1942.27|1942.83|1942.33|1943.25|1942.83|1942.64|1942.27|491
1693532400000|2023-09-01 01:40:00|1942.8|1942.3|1942.61|1942.11|1943.06|1942.66|1942.43|1942.06|496
1693532700000|2023-09-01 01:45:00|1942.52|1942.22|1943.21|1942.91|1943.42|1943|1942.52|1942.22|785
1693533000000|2023-09-01 01:50:00|1943.22|1942.92|1942.59|1942.29|1943.24|1942.94|1942.58|1942.26|575
1693533300000|2023-09-01 01:55:00|1942.6|1942.3|1942.79|1942.49|1943.04|1942.66|1942.54|1942.15|427
1693533600000|2023-09-01 02:00:00|1942.78|1942.48|1942.7|1942.4|1942.84|1942.54|1942.35|1942.04|436
1693533900000|2023-09-01 02:05:00|1942.71|1942.41|1942.77|1942.47|1942.9|1942.54|1942.4|1942.06|301
1693534200000|2023-09-01 02:10:00|1942.76|1942.46|1942.79|1942.29|1942.86|1942.47|1942.42|1942.04|280
1693534500000|2023-09-01 02:15:00|1942.68|1942.38|1942.58|1942.08|1942.79|1942.39|1942.36|1941.97|259
1693534800000|2023-09-01 02:20:00|1942.48|1942.18|1942.41|1942.11|1942.64|1942.28|1942.3|1941.92|232
1693535100000|2023-09-01 02:25:00|1942.42|1942.12|1942.22|1941.72|1942.55|1942.14|1942.11|1941.72|197
1693535400000|2023-09-01 02:30:00|1942.23|1941.73|1942.36|1941.86|1942.63|1942.25|1942.12|1941.73|466
1693535700000|2023-09-01 02:35:00|1942.35|1941.85|1942.26|1941.76|1942.65|1942.25|1942.06|1941.67|372
1693536000000|2023-09-01 02:40:00|1942.15|1941.85|1941.03|1940.73|1942.37|1941.97|1940.96|1940.56|530
1693536300000|2023-09-01 02:45:00|1941.13|1940.63|1940.71|1940.21|1941.2|1940.83|1940.41|1940.01|496
1693536600000|2023-09-01 02:50:00|1940.63|1940.33|1940.62|1940.32|1941.16|1940.8|1940.49|1940.13|460
1693536900000|2023-09-01 02:55:00|1940.56|1940.26|1940.73|1940.43|1940.78|1940.43|1940.21|1939.8|502
1693537200000|2023-09-01 03:00:00|1940.62|1940.32|1940.28|1939.78|1940.73|1940.32|1940.16|1939.78|466
1693537500000|2023-09-01 03:05:00|1940.27|1939.77|1940.15|1939.65|1940.31|1939.93|1939.94|1939.56|390
1693537800000|2023-09-01 03:10:00|1940.14|1939.64|1939.14|1938.84|1940.3|1939.92|1939.13|1938.72|433
1693538100000|2023-09-01 03:15:00|1939.13|1938.83|1939.26|1938.96|1939.82|1939.5|1938.95|1938.6|427
1693538400000|2023-09-01 03:20:00|1939.28|1938.98|1939.31|1939.01|1939.65|1939.23|1939.19|1938.82|419
1693538700000|2023-09-01 03:25:00|1939.28|1938.98|1939.64|1939.14|1939.75|1939.34|1939.12|1938.82|269
1693539000000|2023-09-01 03:30:00|1939.54|1939.24|1939.32|1939.02|1939.64|1939.24|1939.13|1938.74|221
1693539300000|2023-09-01 03:35:00|1939.3|1939|1939.29|1938.79|1939.41|1939.11|1939.08|1938.72|141
1693539600000|2023-09-01 03:40:00|1939.18|1938.88|1939.31|1939.01|1939.41|1939.02|1939.09|1938.79|106
1693539900000|2023-09-01 03:45:00|1939.28|1938.98|1939.13|1938.83|1939.34|1939.01|1939.02|1938.63|148
1693540200000|2023-09-01 03:50:00|1939.23|1938.73|1939.31|1939.01|1939.51|1939.2|1939.13|1938.73|184
1693540500000|2023-09-01 03:55:00|1939.29|1938.99|1939.16|1938.86|1939.43|1939.04|1939.06|1938.71|176
1693540800000|2023-09-01 04:00:00|1939.15|1938.85|1939.17|1938.87|1939.25|1938.92|1938.96|1938.57|162
1693541100000|2023-09-01 04:05:00|1939.18|1938.88|1938.87|1938.57|1939.18|1938.88|1938.77|1938.45|149
1693541400000|2023-09-01 04:10:00|1938.86|1938.56|1938.96|1938.66|1939.08|1938.69|1938.76|1938.46|137
1693541700000|2023-09-01 04:15:00|1938.94|1938.64|1938.86|1938.56|1939.07|1938.71|1938.83|1938.45|132
1693542000000|2023-09-01 04:20:00|1938.98|1938.48|1938.55|1938.25|1938.98|1938.58|1938.54|1938.15|130
1693542300000|2023-09-01 04:25:00|1938.54|1938.24|1938.67|1938.37|1938.94|1938.57|1938.43|1938.07|226
1693542600000|2023-09-01 04:30:00|1938.65|1938.35|1939.58|1939.08|1939.63|1939.22|1938.59|1938.2|243
1693542900000|2023-09-01 04:35:00|1939.6|1939.1|1940.1|1939.8|1940.18|1939.82|1939.53|1939.1|238
1693543200000|2023-09-01 04:40:00|1940.09|1939.79|1940.01|1939.51|1940.33|1939.91|1939.9|1939.51|193
1693543500000|2023-09-01 04:45:00|1939.92|1939.62|1939.82|1939.52|1940.1|1939.75|1939.72|1939.33|182
1693543800000|2023-09-01 04:50:00|1939.83|1939.53|1940.3|1939.8|1940.33|1939.94|1939.81|1939.41|134
1693544100000|2023-09-01 04:55:00|1940.29|1939.79|1940.19|1939.89|1940.5|1940.11|1940.18|1939.79|211
1693544400000|2023-09-01 05:00:00|1940.18|1939.88|1939.92|1939.62|1940.28|1939.95|1939.91|1939.61|169
1693544700000|2023-09-01 05:05:00|1939.95|1939.65|1939.81|1939.51|1940.06|1939.76|1939.69|1939.39|136
1693545000000|2023-09-01 05:10:00|1939.82|1939.52|1939.63|1939.13|1939.9|1939.53|1939.43|1939.04|139
1693545300000|2023-09-01 05:15:00|1939.5|1939.2|1939.92|1939.42|1939.94|1939.55|1939.43|1939.04|182
1693545600000|2023-09-01 05:20:00|1939.91|1939.41|1939.83|1939.33|1940.04|1939.63|1939.61|1939.22|202
1693545900000|2023-09-01 05:25:00|1939.84|1939.34|1939.88|1939.58|1939.96|1939.63|1939.56|1939.17|218
1693546200000|2023-09-01 05:30:00|1939.87|1939.57|1940.43|1940.13|1940.63|1940.27|1939.76|1939.38|480
1693546500000|2023-09-01 05:35:00|1940.39|1940.09|1940.43|1940.13|1940.64|1940.34|1940.11|1939.78|280
1693546800000|2023-09-01 05:40:00|1940.44|1940.14|1940.77|1940.47|1940.88|1940.53|1940.12|1939.75|308
1693547100000|2023-09-01 05:45:00|1940.9|1940.4|1940.45|1940.15|1940.99|1940.6|1940.19|1939.82|330
1693547400000|2023-09-01 05:50:00|1940.43|1940.13|1940.33|1939.83|1940.56|1940.15|1940.09|1939.75|291
1693547700000|2023-09-01 05:55:00|1940.31|1939.81|1940.05|1939.55|1940.38|1940.03|1939.86|1939.46|353
1693548000000|2023-09-01 06:00:00|1939.95|1939.65|1940.18|1939.88|1940.34|1940|1939.84|1939.45|500
1693548300000|2023-09-01 06:05:00|1940.17|1939.87|1940.1|1939.8|1940.42|1940.12|1939.88|1939.55|474
1693548600000|2023-09-01 06:10:00|1940.09|1939.79|1940.38|1940.08|1940.46|1940.16|1939.8|1939.4|397
1693548900000|2023-09-01 06:15:00|1940.37|1940.07|1940.16|1939.86|1940.49|1940.11|1940.13|1939.76|400
1693549200000|2023-09-01 06:20:00|1940.15|1939.85|1938.73|1938.43|1940.56|1940.17|1938.67|1938.28|558
1693549500000|2023-09-01 06:25:00|1938.74|1938.44|1938.94|1938.64|1939.31|1938.92|1938.72|1938.32|559
1693549800000|2023-09-01 06:30:00|1938.93|1938.63|1938.95|1938.65|1939.12|1938.72|1938.66|1938.28|455
1693550100000|2023-09-01 06:35:00|1938.96|1938.66|1939.39|1939.09|1939.56|1939.26|1938.92|1938.62|334
1693550400000|2023-09-01 06:40:00|1939.43|1939.13|1939.9|1939.6|1940.12|1939.79|1939.34|1939.02|382
1693550700000|2023-09-01 06:45:00|1939.91|1939.61|1939.65|1939.35|1940.02|1939.71|1939.53|1939.15|336
1693551000000|2023-09-01 06:50:00|1939.64|1939.34|1939.25|1938.95|1939.84|1939.47|1939.14|1938.77|415
1693551300000|2023-09-01 06:55:00|1939.24|1938.94|1940.53|1940.23|1940.6|1940.3|1939.24|1938.91|474
1693551600000|2023-09-01 07:00:00|1940.52|1940.22|1941.22|1940.92|1941.26|1940.92|1940.47|1940.17|609
1693551900000|2023-09-01 07:05:00|1941.21|1940.91|1941.34|1941.04|1941.66|1941.28|1940.86|1940.45|586
1693552200000|2023-09-01 07:10:00|1941.32|1941.02|1941.84|1941.54|1941.93|1941.63|1941.15|1940.8|513
1693552500000|2023-09-01 07:15:00|1941.83|1941.53|1941.94|1941.64|1942.21|1941.8|1941.35|1940.95|516
1693552800000|2023-09-01 07:20:00|1942.03|1941.53|1943.22|1942.92|1943.22|1942.92|1941.93|1941.53|541
1693553100000|2023-09-01 07:25:00|1943.18|1942.88|1943|1942.7|1943.25|1942.95|1942.6|1942.3|566
1693553400000|2023-09-01 07:30:00|1942.98|1942.68|1943.07|1942.77|1943.41|1943.11|1942.91|1942.61|564
1693553700000|2023-09-01 07:35:00|1943.08|1942.78|1943.35|1943.05|1943.67|1943.37|1942.76|1942.37|473
1693554000000|2023-09-01 07:40:00|1943.37|1943.07|1943.34|1943.04|1943.77|1943.42|1943.18|1942.88|450
1693554300000|2023-09-01 07:45:00|1943.35|1943.05|1943.39|1943.09|1943.55|1943.24|1943.07|1942.77|437
1693554600000|2023-09-01 07:50:00|1943.4|1943.1|1943.68|1943.38|1943.79|1943.4|1943.31|1943.01|349
1693554900000|2023-09-01 07:55:00|1943.69|1943.39|1943.33|1943.03|1943.78|1943.39|1943.31|1942.93|327
1693555200000|2023-09-01 08:00:00|1943.32|1943.02|1943.58|1943.28|1943.93|1943.63|1943.32|1942.93|461
1693555500000|2023-09-01 08:05:00|1943.65|1943.35|1943.68|1943.38|1943.98|1943.68|1943.16|1942.86|442
1693555800000|2023-09-01 08:10:00|1943.69|1943.39|1943.55|1943.25|1943.95|1943.65|1943.23|1942.93|386
1693556100000|2023-09-01 08:15:00|1943.58|1943.28|1943.3|1943|1943.6|1943.3|1943.05|1942.75|354
1693556400000|2023-09-01 08:20:00|1943.29|1942.99|1942.9|1942.6|1943.35|1943.05|1942.6|1942.3|502
1693556700000|2023-09-01 08:25:00|1942.91|1942.61|1942.25|1941.95|1943.15|1942.79|1942.2|1941.9|390
1693557000000|2023-09-01 08:30:00|1942.24|1941.94|1942.75|1942.45|1942.95|1942.65|1942.1|1941.8|434
1693557300000|2023-09-01 08:35:00|1942.76|1942.46|1942.78|1942.48|1943.03|1942.73|1942.62|1942.32|317
1693557600000|2023-09-01 08:40:00|1942.79|1942.49|1942.95|1942.65|1943.07|1942.77|1942.59|1942.29|379
1693557900000|2023-09-01 08:45:00|1942.96|1942.66|1942.83|1942.53|1943|1942.7|1942.69|1942.39|341
1693558200000|2023-09-01 08:50:00|1942.84|1942.54|1942.95|1942.65|1943.25|1942.95|1942.78|1942.48|370
1693558500000|2023-09-01 08:55:00|1942.96|1942.66|1943.2|1942.9|1943.32|1943.02|1942.64|1942.34|316
1693558800000|2023-09-01 09:00:00|1943.21|1942.91|1943.62|1943.32|1943.62|1943.32|1943.12|1942.82|304
1693559100000|2023-09-01 09:05:00|1943.63|1943.33|1943.52|1943.22|1943.74|1943.44|1943.42|1943.12|268
1693559400000|2023-09-01 09:10:00|1943.53|1943.23|1943.76|1943.46|1943.85|1943.55|1943.33|1943.03|265
1693559700000|2023-09-01 09:15:00|1943.77|1943.47|1943.86|1943.56|1943.94|1943.64|1943.65|1943.35|296
1693560000000|2023-09-01 09:20:00|1943.88|1943.58|1944.2|1943.9|1944.25|1943.95|1943.83|1943.53|182
1693560300000|2023-09-01 09:25:00|1944.21|1943.91|1944.4|1944.1|1944.7|1944.4|1944.08|1943.69|313
1693560600000|2023-09-01 09:30:00|1944.43|1944.13|1944.26|1943.96|1944.58|1944.28|1944.04|1943.62|362
1693560900000|2023-09-01 09:35:00|1944.35|1943.85|1944.33|1944.03|1944.48|1944.16|1944.05|1943.67|270
1693561200000|2023-09-01 09:40:00|1944.34|1944.04|1944.23|1943.93|1944.45|1944.12|1944.18|1943.88|250
1693561500000|2023-09-01 09:45:00|1944.24|1943.94|1944.39|1944.09|1944.5|1944.2|1944.18|1943.88|250
1693561800000|2023-09-01 09:50:00|1944.38|1944.08|1944.32|1944.02|1944.42|1944.12|1944.16|1943.86|256
1693562100000|2023-09-01 09:55:00|1944.31|1944.01|1944.43|1944.13|1944.43|1944.13|1944.19|1943.89|234
1693562400000|2023-09-01 10:00:00|1944.42|1944.12|1944.23|1943.93|1944.58|1944.28|1944.17|1943.87|270
1693562700000|2023-09-01 10:05:00|1944.22|1943.92|1944.56|1944.26|1944.56|1944.26|1944.15|1943.85|240
1693563000000|2023-09-01 10:10:00|1944.58|1944.28|1944.41|1944.11|1944.58|1944.28|1944.32|1944.02|185
1693563300000|2023-09-01 10:15:00|1944.42|1944.12|1944.3|1944|1944.52|1944.22|1944.28|1943.98|151
1693563600000|2023-09-01 10:20:00|1944.31|1944.01|1943.86|1943.56|1944.44|1944.14|1943.72|1943.42|281
1693563900000|2023-09-01 10:25:00|1943.91|1943.61|1943.99|1943.69|1944.12|1943.82|1943.79|1943.43|215
1693564200000|2023-09-01 10:30:00|1944|1943.7|1944.09|1943.79|1944.42|1944.07|1943.99|1943.69|265
1693564500000|2023-09-01 10:35:00|1944.08|1943.78|1943.89|1943.59|1944.36|1943.97|1943.88|1943.58|244
1693564800000|2023-09-01 10:40:00|1943.88|1943.58|1944.19|1943.89|1944.27|1943.97|1943.7|1943.4|254
1693565100000|2023-09-01 10:45:00|1944.18|1943.88|1944.09|1943.79|1944.4|1944.1|1944.02|1943.72|228
1693565400000|2023-09-01 10:50:00|1944.1|1943.8|1944.32|1944.02|1944.39|1944.09|1944.07|1943.77|149
1693565700000|2023-09-01 10:55:00|1944.3|1944|1944.49|1944.19|1944.56|1944.26|1944.29|1943.99|259
1693566000000|2023-09-01 11:00:00|1944.51|1944.21|1945.44|1945.14|1945.6|1945.3|1944.3|1944|409
1693566300000|2023-09-01 11:05:00|1945.45|1945.15|1944.77|1944.47|1945.52|1945.22|1944.74|1944.44|381
1693566600000|2023-09-01 11:10:00|1944.76|1944.46|1944.82|1944.52|1944.95|1944.61|1944.55|1944.25|341
1693566900000|2023-09-01 11:15:00|1944.83|1944.53|1945.22|1944.92|1945.41|1945.11|1944.77|1944.47|324
1693567200000|2023-09-01 11:20:00|1945.23|1944.93|1945|1944.7|1945.44|1945.09|1944.83|1944.45|251
1693567500000|2023-09-01 11:25:00|1945.03|1944.73|1945.16|1944.86|1945.49|1945.19|1945.02|1944.72|343
1693567800000|2023-09-01 11:30:00|1945.25|1944.95|1945.32|1945.02|1946.08|1945.78|1945.2|1944.9|444
1693568100000|2023-09-01 11:35:00|1945.34|1945.04|1944.81|1944.51|1945.83|1945.53|1944.75|1944.45|466
1693568400000|2023-09-01 11:40:00|1944.76|1944.46|1944.44|1943.94|1945.14|1944.75|1944.24|1943.83|381
1693568700000|2023-09-01 11:45:00|1944.46|1943.96|1944.68|1944.38|1944.91|1944.51|1944.3|1943.94|356
1693569000000|2023-09-01 11:50:00|1944.69|1944.39|1944.77|1944.47|1944.85|1944.52|1944.4|1944.05|394
1693569300000|2023-09-01 11:55:00|1944.78|1944.48|1944.72|1944.42|1944.94|1944.56|1944.55|1944.25|422
1693569600000|2023-09-01 12:00:00|1944.74|1944.44|1945.5|1945.2|1945.65|1945.32|1944.49|1944.1|548
1693569900000|2023-09-01 12:05:00|1945.49|1945.19|1945.78|1945.48|1945.87|1945.57|1944.95|1944.65|521
1693570200000|2023-09-01 12:10:00|1945.75|1945.45|1946.16|1945.86|1946.46|1946.16|1945.56|1945.25|516
1693570500000|2023-09-01 12:15:00|1946.17|1945.87|1946.41|1946.11|1946.71|1946.33|1945.95|1945.65|616
1693570800000|2023-09-01 12:20:00|1946.51|1946.01|1945.18|1944.88|1946.62|1946.32|1944.71|1944.32|719
1693571100000|2023-09-01 12:25:00|1945.19|1944.89|1946.31|1945.81|1947.46|1946.36|1945.1|1944.45|865
1693571400000|2023-09-01 12:30:00|1946.15|1945.65|1951.26|1950.76|1953.27|1952.81|1946.15|1943.57|2138
1693571700000|2023-09-01 12:35:00|1951.31|1950.81|1951.16|1950.86|1951.83|1951.53|1949.62|1949.15|1787
1693572000000|2023-09-01 12:40:00|1951.23|1950.93|1948.48|1948.18|1951.99|1951.69|1948.37|1948.07|1609
1693572300000|2023-09-01 12:45:00|1948.49|1948.19|1951.69|1951.39|1951.85|1951.52|1948.12|1947.82|1559
1693572600000|2023-09-01 12:50:00|1951.7|1951.4|1948.94|1948.64|1952.47|1952.17|1948.49|1948.1|1580
1693572900000|2023-09-01 12:55:00|1948.85|1948.55|1950.08|1949.78|1950.2|1949.89|1947.41|1947.11|1509
1693573200000|2023-09-01 13:00:00|1950.15|1949.85|1948.77|1948.47|1950.83|1950.5|1948.71|1948.41|1483
1693573500000|2023-09-01 13:05:00|1948.78|1948.48|1949.39|1949.09|1949.42|1949.12|1947.74|1947.44|1364
1693573800000|2023-09-01 13:10:00|1949.4|1949.1|1949.69|1949.39|1950.33|1950.03|1948.74|1948.43|1271
1693574100000|2023-09-01 13:15:00|1949.7|1949.4|1949.03|1948.73|1950.44|1950.14|1947.96|1947.59|1268
1693574400000|2023-09-01 13:20:00|1949.16|1948.86|1947.16|1946.86|1949.63|1949.33|1947.08|1946.78|1322
1693574700000|2023-09-01 13:25:00|1947.21|1946.91|1948.55|1948.25|1948.56|1948.26|1946.53|1946.23|1180
1693575000000|2023-09-01 13:30:00|1948.64|1948.34|1950.35|1950.05|1950.57|1950.27|1947.77|1947.44|1481
1693575300000|2023-09-01 13:35:00|1950.37|1950.07|1947.26|1946.96|1951.71|1951.41|1947.02|1946.69|1670
1693575600000|2023-09-01 13:40:00|1947.27|1946.97|1946.05|1945.75|1947.27|1946.97|1944.04|1943.73|1584
1693575900000|2023-09-01 13:45:00|1946.04|1945.74|1943.3|1943|1946.04|1945.74|1942.39|1942.09|1874
1693576200000|2023-09-01 13:50:00|1943.14|1942.84|1941.85|1941.35|1943.14|1942.84|1940.33|1940.03|1774
1693576500000|2023-09-01 13:55:00|1941.84|1941.34|1944.25|1943.75|1944.67|1944.3|1941.63|1941.28|1528
1693576800000|2023-09-01 14:00:00|1942.53|1942.03|1941.21|1940.91|1942.53|1942.03|1937.91|1937.52|2010
1693577100000|2023-09-01 14:05:00|1941.11|1940.81|1941.3|1940.8|1941.81|1941.51|1939.1|1938.8|1724
1693577400000|2023-09-01 14:10:00|1941.19|1940.89|1941.43|1941.13|1942.86|1942.54|1940.44|1940.08|1722
1693577700000|2023-09-01 14:15:00|1941.48|1941.18|1939.28|1938.98|1941.48|1941.18|1937.76|1937.45|1486
1693578000000|2023-09-01 14:20:00|1939.36|1939.06|1938.18|1937.88|1939.71|1939.39|1937.99|1937.69|1496
1693578300000|2023-09-01 14:25:00|1938.19|1937.89|1937.06|1936.76|1938.5|1938.17|1936|1935.7|1517
1693578600000|2023-09-01 14:30:00|1937.09|1936.79|1935.2|1934.9|1937.31|1937.01|1934.86|1934.56|1544
1693578900000|2023-09-01 14:35:00|1935.09|1934.79|1937.23|1936.93|1937.65|1937.23|1934.65|1934.35|1333
1693579200000|2023-09-01 14:40:00|1937.25|1936.95|1938.78|1938.48|1938.95|1938.6|1936.61|1936.25|1187
1693579500000|2023-09-01 14:45:00|1938.75|1938.45|1937.87|1937.57|1938.92|1938.62|1937.31|1937.01|1160
1693579800000|2023-09-01 14:50:00|1937.81|1937.51|1939.2|1938.9|1939.57|1939.27|1937.59|1937.29|1075
1693580100000|2023-09-01 14:55:00|1939.21|1938.91|1940.29|1939.99|1940.41|1940.11|1938.67|1938.37|1139
1693580400000|2023-09-01 15:00:00|1940.3|1940|1940.37|1940.07|1940.76|1940.41|1939.63|1939.26|1067
1693580700000|2023-09-01 15:05:00|1940.36|1940.06|1940.29|1939.99|1940.67|1940.27|1939.56|1939.21|997
1693581000000|2023-09-01 15:10:00|1940.3|1940|1939.39|1939.09|1940.72|1940.4|1939.32|1939|934
1693581300000|2023-09-01 15:15:00|1939.38|1939.08|1938.69|1938.39|1939.38|1939.08|1938.37|1938.07|951
1693581600000|2023-09-01 15:20:00|1938.7|1938.4|1937.79|1937.49|1938.72|1938.42|1937.77|1937.47|931
1693581900000|2023-09-01 15:25:00|1937.82|1937.52|1938.01|1937.71|1938.32|1938.02|1937.2|1936.9|810
1693582200000|2023-09-01 15:30:00|1938.06|1937.76|1937.34|1937.04|1938.49|1938.19|1936.92|1936.62|791
1693582500000|2023-09-01 15:35:00|1937.33|1937.03|1937.87|1937.57|1938.14|1937.84|1937.28|1936.98|761
1693582800000|2023-09-01 15:40:00|1937.88|1937.58|1938.95|1938.65|1938.96|1938.65|1937.86|1937.56|611
1693583100000|2023-09-01 15:45:00|1938.94|1938.64|1939.3|1939|1939.78|1939.44|1938.66|1938.32|814
1693583400000|2023-09-01 15:50:00|1939.29|1938.99|1939.81|1939.51|1939.95|1939.65|1939.07|1938.77|670
1693583700000|2023-09-01 15:55:00|1939.82|1939.52|1939.03|1938.73|1940.04|1939.74|1939.03|1938.73|437
1693584000000|2023-09-01 16:00:00|1939.04|1938.74|1938.33|1938.03|1939.04|1938.74|1937.85|1937.55|635
1693584300000|2023-09-01 16:05:00|1938.34|1938.04|1939.21|1938.91|1939.45|1939.15|1938.3|1938|432
1693584600000|2023-09-01 16:10:00|1939.22|1938.92|1939.4|1939.1|1939.67|1939.37|1939.22|1938.92|498
1693584900000|2023-09-01 16:15:00|1939.39|1939.09|1939.6|1939.3|1939.7|1939.4|1939.02|1938.72|478
1693585200000|2023-09-01 16:20:00|1939.59|1939.29|1939.76|1939.46|1940.05|1939.75|1939.51|1939.21|564
1693585500000|2023-09-01 16:25:00|1939.77|1939.47|1939.46|1939.16|1939.78|1939.48|1939.27|1938.97|433
1693585800000|2023-09-01 16:30:00|1939.47|1939.17|1938.58|1938.28|1939.53|1939.23|1938.48|1938.14|446
1693586100000|2023-09-01 16:35:00|1938.57|1938.27|1938.3|1938|1938.88|1938.49|1938.17|1937.87|438
1693586400000|2023-09-01 16:40:00|1938.29|1937.99|1938.12|1937.82|1938.3|1938|1937.8|1937.5|418
1693586700000|2023-09-01 16:45:00|1938.13|1937.83|1938.29|1937.99|1938.42|1938.12|1938.02|1937.72|426
1693587000000|2023-09-01 16:50:00|1938.3|1938|1938.3|1938|1938.34|1938.04|1938.08|1937.78|384
1693587300000|2023-09-01 16:55:00|1938.31|1938.01|1938.34|1938.04|1938.7|1938.33|1938.07|1937.77|415
1693587600000|2023-09-01 17:00:00|1938.36|1938.06|1937.76|1937.46|1938.54|1938.24|1937.55|1937.25|409
1693587900000|2023-09-01 17:05:00|1937.77|1937.47|1937.76|1937.46|1938.09|1937.79|1937.55|1937.25|480
1693588200000|2023-09-01 17:10:00|1937.77|1937.47|1938.23|1937.93|1938.33|1938.03|1937.57|1937.27|446
1693588500000|2023-09-01 17:15:00|1938.24|1937.94|1939.3|1939|1939.39|1939|1938.24|1937.94|293
1693588800000|2023-09-01 17:20:00|1939.29|1938.99|1939.77|1939.47|1939.79|1939.48|1939.07|1938.69|414
1693589100000|2023-09-01 17:25:00|1939.75|1939.45|1940.78|1940.48|1941.3|1940.93|1939.75|1939.45|727
1693589400000|2023-09-01 17:30:00|1940.82|1940.52|1941.07|1940.77|1941.38|1941.02|1940.76|1940.46|434
1693589700000|2023-09-01 17:35:00|1941.09|1940.79|1941.79|1941.29|1941.8|1941.44|1941.04|1940.74|306
1693590000000|2023-09-01 17:40:00|1941.8|1941.3|1941.27|1940.97|1941.8|1941.43|1941.16|1940.86|216
1693590300000|2023-09-01 17:45:00|1941.26|1940.96|1941.56|1941.26|1941.58|1941.28|1941.08|1940.78|289
1693590600000|2023-09-01 17:50:00|1941.55|1941.25|1941.61|1941.31|1941.69|1941.39|1941.35|1941.05|292
1693590900000|2023-09-01 17:55:00|1941.6|1941.3|1941.35|1941.05|1941.64|1941.34|1941.35|1941.05|261
1693591200000|2023-09-01 18:00:00|1941.33|1941.03|1940.88|1940.58|1941.41|1941.11|1940.86|1940.5|270
1693591500000|2023-09-01 18:05:00|1940.87|1940.57|1940.96|1940.66|1941.19|1940.88|1940.87|1940.57|169
1693591800000|2023-09-01 18:10:00|1940.99|1940.69|1940.97|1940.67|1941.1|1940.78|1940.78|1940.48|232
1693592100000|2023-09-01 18:15:00|1940.98|1940.68|1941.24|1940.94|1941.27|1940.97|1940.75|1940.45|193
1693592400000|2023-09-01 18:20:00|1941.23|1940.93|1941.05|1940.75|1941.35|1941.05|1941|1940.68|261
1693592700000|2023-09-01 18:25:00|1941.04|1940.74|1940.58|1940.28|1941.1|1940.8|1940.55|1940.25|258
1693593000000|2023-09-01 18:30:00|1940.57|1940.27|1940.69|1940.39|1940.82|1940.46|1940.48|1940.18|187
1693593300000|2023-09-01 18:35:00|1940.68|1940.38|1941.05|1940.75|1941.09|1940.79|1940.66|1940.36|182
1693593600000|2023-09-01 18:40:00|1941.07|1940.77|1941.15|1940.85|1941.34|1941.04|1940.97|1940.67|220
1693593900000|2023-09-01 18:45:00|1941.16|1940.86|1940.95|1940.65|1941.22|1940.92|1940.94|1940.64|178
1693594200000|2023-09-01 18:50:00|1940.96|1940.66|1941.13|1940.83|1941.27|1940.93|1940.96|1940.66|177
1693594500000|2023-09-01 18:55:00|1941.12|1940.82|1941.29|1940.99|1941.3|1941|1941|1940.7|287
1693594800000|2023-09-01 19:00:00|1941.28|1940.98|1941.43|1941.13|1941.56|1941.26|1941.05|1940.72|353
1693595100000|2023-09-01 19:05:00|1941.44|1941.14|1940.83|1940.53|1941.45|1941.15|1940.82|1940.52|293
1693595400000|2023-09-01 19:10:00|1940.84|1940.54|1941.21|1940.91|1941.26|1940.91|1940.79|1940.41|192
1693595700000|2023-09-01 19:15:00|1941.2|1940.9|1941.12|1940.82|1941.41|1941.07|1941.12|1940.82|177
1693596000000|2023-09-01 19:20:00|1941.13|1940.83|1940.87|1940.57|1941.23|1940.93|1940.74|1940.44|199
1693596300000|2023-09-01 19:25:00|1940.84|1940.54|1941.31|1941.01|1941.36|1941.02|1940.82|1940.51|256
1693596600000|2023-09-01 19:30:00|1941.32|1941.02|1940.87|1940.57|1941.43|1941.13|1940.86|1940.56|159
1693596900000|2023-09-01 19:35:00|1940.88|1940.58|1941.02|1940.72|1941.03|1940.73|1940.72|1940.42|178
1693597200000|2023-09-01 19:40:00|1941.04|1940.74|1940.7|1940.4|1941.04|1940.74|1940.66|1940.36|116
1693597500000|2023-09-01 19:45:00|1940.71|1940.41|1940.8|1940.5|1940.84|1940.54|1940.71|1940.41|185
1693597800000|2023-09-01 19:50:00|1940.77|1940.47|1940.76|1940.46|1940.91|1940.6|1940.66|1940.36|328
1693598100000|2023-09-01 19:55:00|1940.75|1940.45|1940.73|1940.43|1940.87|1940.54|1940.67|1940.37|251
1693598400000|2023-09-01 20:00:00|1940.83|1940.53|1940.82|1940.32|1940.95|1940.63|1940.62|1940.25|307
1693598700000|2023-09-01 20:05:00|1940.78|1940.48|1940.8|1940.3|1941|1940.58|1940.68|1940.29|210
1693599000000|2023-09-01 20:10:00|1940.79|1940.29|1940.66|1940.36|1940.82|1940.45|1940.61|1940.23|111
1693599300000|2023-09-01 20:15:00|1940.67|1940.37|1940.91|1940.41|1940.96|1940.54|1940.66|1940.27|157
1693599600000|2023-09-01 20:20:00|1940.92|1940.42|1940.86|1940.36|1940.97|1940.51|1940.69|1940.33|106
1693599900000|2023-09-01 20:25:00|1940.83|1940.33|1940.15|1939.85|1940.86|1940.46|1939.97|1939.47|389
1693600200000|2023-09-01 20:30:00|1940.14|1939.84|1940.25|1939.75|1940.35|1939.85|1940.1|1939.64|196
1693600500000|2023-09-01 20:35:00|1940.28|1939.78|1940.12|1939.62|1940.31|1939.81|1940.11|1939.61|152
1693600800000|2023-09-01 20:40:00|1940.2|1939.7|1940.15|1939.65|1940.22|1939.72|1940.07|1939.57|123
1693601100000|2023-09-01 20:45:00|1940.13|1939.63|1939.91|1939.41|1940.23|1939.73|1939.86|1939.36|176
1693601400000|2023-09-01 20:50:00|1939.92|1939.42|1940.3|1939.8|1940.46|1939.96|1939.9|1939.4|193
1693601700000|2023-09-01 20:55:00|1940.2|1939.7|1940.5|1940|1940.6|1940.1|1939.88|1939.38|202
1693778400000|2023-09-03 22:00:00|1940.59|1940.09|1940.41|1939.91|1940.87|1940.37|1940.15|1939.65|180
1693778700000|2023-09-03 22:05:00|1940.44|1940.14|1940.31|1939.81|1940.52|1940.17|1940.2|1939.78|148
1693779000000|2023-09-03 22:10:00|1940.33|1940.03|1940.26|1939.96|1940.53|1940.14|1940.16|1939.66|93
1693779300000|2023-09-03 22:15:00|1940.25|1939.95|1939.95|1939.45|1940.25|1939.95|1939.74|1939.34|138
1693779600000|2023-09-03 22:20:00|1940|1939.5|1939.93|1939.43|1940.06|1939.58|1939.6|1939.15|157
1693779900000|2023-09-03 22:25:00|1939.83|1939.53|1939.91|1939.41|1940.08|1939.7|1939.75|1939.27|106
1693780200000|2023-09-03 22:30:00|1939.92|1939.42|1939.88|1939.58|1940.08|1939.65|1939.79|1939.37|92
1693780500000|2023-09-03 22:35:00|1939.98|1939.48|1940.31|1939.81|1940.55|1940.17|1939.98|1939.48|140
1693780800000|2023-09-03 22:40:00|1940.3|1939.8|1939.98|1939.48|1940.3|1939.89|1939.8|1939.43|125
1693781100000|2023-09-03 22:45:00|1939.96|1939.46|1939.9|1939.4|1940.11|1939.71|1939.63|1939.29|181
1693781400000|2023-09-03 22:50:00|1939.91|1939.41|1939.82|1939.32|1939.97|1939.52|1939.75|1939.29|91
1693781700000|2023-09-03 22:55:00|1939.81|1939.31|1939.81|1939.51|1939.99|1939.57|1939.7|1939.3|98
1693782000000|2023-09-03 23:00:00|1939.93|1939.43|1940.13|1939.63|1940.63|1940.16|1939.78|1939.36|209
1693782300000|2023-09-03 23:05:00|1940.17|1939.67|1940.19|1939.89|1940.46|1940.06|1939.94|1939.54|98
1693782600000|2023-09-03 23:10:00|1940.21|1939.91|1940.25|1939.75|1940.41|1940.01|1940.11|1939.74|99
1693782900000|2023-09-03 23:15:00|1940.17|1939.87|1940.24|1939.74|1940.41|1940.01|1940.09|1939.73|84
1693783200000|2023-09-03 23:20:00|1940.12|1939.82|1940.07|1939.77|1940.31|1939.91|1939.99|1939.6|82
1693783500000|2023-09-03 23:25:00|1940.01|1939.71|1940.02|1939.52|1940.31|1939.91|1939.92|1939.52|108
1693783800000|2023-09-03 23:30:00|1939.94|1939.64|1940.23|1939.73|1940.28|1939.88|1939.75|1939.34|153
1693784100000|2023-09-03 23:35:00|1940.24|1939.74|1940.36|1939.86|1940.41|1940.03|1940.07|1939.64|172
1693784400000|2023-09-03 23:40:00|1940.34|1939.84|1940.56|1940.06|1940.59|1940.18|1940.06|1939.56|153
1693784700000|2023-09-03 23:45:00|1940.55|1940.05|1940.64|1940.14|1940.8|1940.4|1940.38|1940.02|213
1693785000000|2023-09-03 23:50:00|1940.65|1940.15|1940.78|1940.48|1941.35|1940.97|1940.58|1940.15|295
1693785300000|2023-09-03 23:55:00|1940.77|1940.47|1940.81|1940.51|1941.04|1940.67|1940.71|1940.34|162
1693785600000|2023-09-04 00:00:00|1940.8|1940.5|1940.88|1940.38|1940.99|1940.63|1940.37|1940.04|343
1693785900000|2023-09-04 00:05:00|1940.78|1940.48|1940.45|1939.95|1940.88|1940.5|1940.35|1939.95|250
1693786200000|2023-09-04 00:10:00|1940.34|1940.04|1940.91|1940.61|1941.02|1940.63|1940.34|1939.96|254
1693786500000|2023-09-04 00:15:00|1940.9|1940.6|1940.81|1940.31|1941|1940.67|1940.57|1940.17|275
1693786800000|2023-09-04 00:20:00|1940.8|1940.3|1941.18|1940.68|1941.21|1940.79|1940.68|1940.28|272
1693787100000|2023-09-04 00:25:00|1941.19|1940.69|1941.06|1940.76|1941.36|1940.95|1940.98|1940.57|182
1693787400000|2023-09-04 00:30:00|1941.07|1940.77|1941.12|1940.62|1941.38|1941|1941|1940.61|214
1693787700000|2023-09-04 00:35:00|1941.08|1940.78|1941.42|1941.12|1941.63|1941.25|1941.04|1940.69|235
1693788000000|2023-09-04 00:40:00|1941.41|1941.11|1941.72|1941.22|1941.84|1941.48|1941.27|1940.9|282
1693788300000|2023-09-04 00:45:00|1941.71|1941.21|1941.88|1941.58|1942|1941.6|1941.48|1941.08|342
1693788600000|2023-09-04 00:50:00|1941.98|1941.48|1941.42|1941.12|1942|1941.6|1941.27|1940.88|340
1693788900000|2023-09-04 00:55:00|1941.43|1941.13|1941.15|1940.85|1941.69|1941.28|1941.12|1940.75|318
1693789200000|2023-09-04 01:00:00|1941.13|1940.83|1941.68|1941.18|1941.9|1941.51|1941|1940.61|598
1693789500000|2023-09-04 01:05:00|1941.72|1941.22|1942.2|1941.7|1942.5|1942.2|1941.56|1941.16|496
1693789800000|2023-09-04 01:10:00|1942.19|1941.69|1941.4|1941.1|1942.31|1941.95|1941.39|1941.01|484
1693790100000|2023-09-04 01:15:00|1941.41|1941.11|1941.37|1940.87|1941.59|1941.2|1940.72|1940.32|691
1693790400000|2023-09-04 01:20:00|1941.36|1940.86|1941.58|1941.08|1941.81|1941.47|1940.85|1940.48|714
1693790700000|2023-09-04 01:25:00|1941.57|1941.07|1942.18|1941.68|1942.38|1941.98|1941.51|1941.07|588
1693791000000|2023-09-04 01:30:00|1942.19|1941.69|1942.4|1941.9|1942.62|1942.23|1941.7|1941.29|720
1693791300000|2023-09-04 01:35:00|1942.41|1941.91|1942.23|1941.93|1942.79|1942.39|1942.1|1941.7|551
1693791600000|2023-09-04 01:40:00|1942.24|1941.94|1942.99|1942.49|1943|1942.68|1941.93|1941.57|507
1693791900000|2023-09-04 01:45:00|1943|1942.5|1944.1|1943.8|1944.28|1943.86|1942.39|1941.98|660
1693792200000|2023-09-04 01:50:00|1944.12|1943.82|1943.35|1943.05|1944.37|1943.95|1943.18|1942.78|726
1693792500000|2023-09-04 01:55:00|1943.3|1943|1943.34|1942.84|1943.59|1943.22|1943.02|1942.64|461
1693792800000|2023-09-04 02:00:00|1943.37|1942.87|1944.61|1944.31|1944.7|1944.32|1943.23|1942.83|512
1693793100000|2023-09-04 02:05:00|1944.6|1944.3|1944.14|1943.84|1944.95|1944.51|1943.82|1943.43|539
1693793400000|2023-09-04 02:10:00|1944.25|1943.75|1944.48|1943.98|1944.5|1944.15|1943.86|1943.48|477
1693793700000|2023-09-04 02:15:00|1944.49|1943.99|1944.43|1944.13|1944.67|1944.28|1944.26|1943.87|355
1693794000000|2023-09-04 02:20:00|1944.53|1944.03|1944.55|1944.25|1944.81|1944.38|1944.39|1944.03|291
1693794300000|2023-09-04 02:25:00|1944.59|1944.09|1944.98|1944.68|1945.27|1944.88|1944.43|1944.03|375
1693794600000|2023-09-04 02:30:00|1945.01|1944.71|1945.83|1945.53|1946.12|1945.71|1944.99|1944.64|727
1693794900000|2023-09-04 02:35:00|1945.8|1945.5|1945.52|1945.22|1945.91|1945.52|1945.47|1945.11|399
1693795200000|2023-09-04 02:40:00|1945.54|1945.24|1946.17|1945.67|1946.19|1945.85|1945.48|1945.1|504
1693795500000|2023-09-04 02:45:00|1946.16|1945.66|1946.13|1945.83|1946.26|1945.89|1945.72|1945.34|545
1693795800000|2023-09-04 02:50:00|1946.23|1945.73|1946.16|1945.66|1946.39|1945.99|1945.91|1945.52|322
1693796100000|2023-09-04 02:55:00|1946.17|1945.67|1945.9|1945.6|1946.24|1945.82|1945.72|1945.37|314
1693796400000|2023-09-04 03:00:00|1945.95|1945.65|1945.71|1945.41|1946.31|1945.94|1945.68|1945.29|402
1693796700000|2023-09-04 03:05:00|1945.72|1945.42|1945.93|1945.63|1946.08|1945.69|1945.71|1945.36|255
1693797000000|2023-09-04 03:10:00|1945.94|1945.64|1945.6|1945.3|1945.98|1945.64|1945.53|1945.13|262
1693797300000|2023-09-04 03:15:00|1945.61|1945.31|1945.94|1945.64|1946.12|1945.72|1945.61|1945.27|264
1693797600000|2023-09-04 03:20:00|1945.93|1945.63|1945.98|1945.68|1946.11|1945.75|1945.81|1945.39|226
1693797900000|2023-09-04 03:25:00|1945.97|1945.67|1945.74|1945.44|1946.13|1945.76|1945.7|1945.3|205
1693798200000|2023-09-04 03:30:00|1945.78|1945.48|1945.94|1945.64|1946.08|1945.7|1945.77|1945.39|164
1693798500000|2023-09-04 03:35:00|1945.95|1945.65|1945.73|1945.43|1946.1|1945.75|1945.71|1945.29|198
1693798800000|2023-09-04 03:40:00|1945.74|1945.44|1945.64|1945.34|1945.92|1945.52|1945.49|1945.1|211
1693799100000|2023-09-04 03:45:00|1945.65|1945.35|1945.54|1945.24|1945.84|1945.46|1945.47|1945.09|190
1693799400000|2023-09-04 03:50:00|1945.64|1945.14|1945.43|1944.93|1945.71|1945.29|1945.1|1944.75|242
1693799700000|2023-09-04 03:55:00|1945.41|1944.91|1945.17|1944.87|1945.43|1945.03|1945.14|1944.76|230
1693800000000|2023-09-04 04:00:00|1945.19|1944.89|1945.33|1944.83|1945.38|1944.97|1945.15|1944.77|158
1693800300000|2023-09-04 04:05:00|1945.24|1944.94|1945.35|1945.05|1945.45|1945.09|1945.15|1944.76|136
1693800600000|2023-09-04 04:10:00|1945.45|1944.95|1945.4|1944.9|1945.46|1945.06|1945.23|1944.84|132
1693800900000|2023-09-04 04:15:00|1945.3|1945|1944.81|1944.51|1945.4|1945|1944.73|1944.35|156
1693801200000|2023-09-04 04:20:00|1944.8|1944.5|1945.14|1944.84|1945.34|1944.93|1944.77|1944.4|178
1693801500000|2023-09-04 04:25:00|1945.23|1944.73|1945.14|1944.64|1945.26|1944.86|1944.92|1944.5|203
1693801800000|2023-09-04 04:30:00|1945.02|1944.72|1944.97|1944.67|1945.22|1944.82|1944.89|1944.46|156
1693802100000|2023-09-04 04:35:00|1945.07|1944.57|1945.2|1944.7|1945.23|1944.82|1944.94|1944.55|139
1693802400000|2023-09-04 04:40:00|1945.21|1944.71|1945.09|1944.59|1945.45|1945.1|1944.97|1944.59|194
1693802700000|2023-09-04 04:45:00|1944.99|1944.69|1944.99|1944.49|1945.02|1944.69|1944.58|1944.19|162
1693803000000|2023-09-04 04:50:00|1944.9|1944.6|1945.03|1944.53|1945.05|1944.68|1944.51|1944.11|188
1693803300000|2023-09-04 04:55:00|1945.02|1944.52|1945.33|1945.03|1945.44|1945.07|1944.76|1944.36|223
1693803600000|2023-09-04 05:00:00|1945.42|1944.92|1945.4|1945.1|1945.72|1945.31|1945.27|1944.9|277
1693803900000|2023-09-04 05:05:00|1945.5|1945|1945.08|1944.78|1945.74|1945.35|1945.04|1944.71|254
1693804200000|2023-09-04 05:10:00|1945.21|1944.71|1945.35|1944.85|1945.65|1945.25|1945.02|1944.62|263
1693804500000|2023-09-04 05:15:00|1945.24|1944.94|1945.5|1945|1945.59|1945.29|1945.1|1944.74|245
1693804800000|2023-09-04 05:20:00|1945.51|1945.01|1945.34|1944.84|1945.61|1945.19|1944.79|1944.38|285
1693805100000|2023-09-04 05:25:00|1945.35|1944.85|1945.43|1945.13|1945.87|1945.43|1945.22|1944.81|287
1693805400000|2023-09-04 05:30:00|1945.44|1945.14|1945.98|1945.68|1946.14|1945.8|1945.36|1944.97|371
1693805700000|2023-09-04 05:35:00|1946.01|1945.71|1945.33|1945.03|1946.14|1945.75|1945.01|1944.6|430
1693806000000|2023-09-04 05:40:00|1945.27|1944.97|1945.35|1944.85|1945.5|1945.09|1945.12|1944.73|389
1693806300000|2023-09-04 05:45:00|1945.36|1944.86|1944.72|1944.22|1945.51|1945.13|1944.58|1944.19|384
1693806600000|2023-09-04 05:50:00|1944.71|1944.21|1945.24|1944.94|1945.26|1944.96|1944.39|1944.05|455
1693806900000|2023-09-04 05:55:00|1945.25|1944.95|1944.83|1944.33|1945.48|1945.07|1944.28|1943.91|554
1693807200000|2023-09-04 06:00:00|1944.88|1944.38|1945.57|1945.27|1945.82|1945.47|1944.64|1944.26|705
1693807500000|2023-09-04 06:05:00|1945.58|1945.28|1945.05|1944.75|1946.25|1945.95|1945.02|1944.64|658
1693807800000|2023-09-04 06:10:00|1945.04|1944.74|1945.61|1945.31|1945.74|1945.32|1944.93|1944.57|455
1693808100000|2023-09-04 06:15:00|1945.72|1945.22|1946.41|1945.91|1946.48|1945.98|1945.56|1945.2|415
1693808400000|2023-09-04 06:20:00|1946.4|1945.9|1946.22|1945.92|1946.52|1946.12|1945.9|1945.5|446
1693808700000|2023-09-04 06:25:00|1946.21|1945.91|1946.24|1945.94|1946.52|1946.14|1946.08|1945.72|365
1693809000000|2023-09-04 06:30:00|1946.25|1945.95|1946.24|1945.94|1946.58|1946.2|1945.95|1945.56|457
1693809300000|2023-09-04 06:35:00|1946.23|1945.93|1945.07|1944.77|1946.28|1945.93|1944.97|1944.52|485
1693809600000|2023-09-04 06:40:00|1945.06|1944.76|1945.24|1944.94|1945.53|1945.17|1944.81|1944.41|484
1693809900000|2023-09-04 06:45:00|1945.25|1944.95|1945|1944.7|1945.51|1945.12|1944.87|1944.49|391
1693810200000|2023-09-04 06:50:00|1944.99|1944.69|1945.28|1944.98|1945.48|1945.08|1944.69|1944.39|363
1693810500000|2023-09-04 06:55:00|1945.27|1944.97|1945.29|1944.99|1945.45|1945.11|1945.07|1944.69|432
1693810800000|2023-09-04 07:00:00|1945.3|1945|1944.72|1944.22|1945.56|1945.19|1944.63|1944.22|558
1693811100000|2023-09-04 07:05:00|1944.6|1944.3|1944.45|1944.15|1944.74|1944.36|1944.14|1943.8|484
1693811400000|2023-09-04 07:10:00|1944.44|1944.14|1944.28|1943.98|1944.69|1944.37|1943.99|1943.69|442
1693811700000|2023-09-04 07:15:00|1944.38|1943.88|1944.07|1943.77|1944.62|1944.32|1944.03|1943.65|528
1693812000000|2023-09-04 07:20:00|1944.08|1943.78|1944.14|1943.84|1944.24|1943.91|1943.75|1943.37|520
1693812300000|2023-09-04 07:25:00|1944.15|1943.85|1943.69|1943.39|1944.44|1944.05|1943.61|1943.23|451
1693812600000|2023-09-04 07:30:00|1943.64|1943.34|1944.2|1943.7|1944.2|1943.8|1943.31|1942.94|482
1693812900000|2023-09-04 07:35:00|1944.19|1943.69|1943.97|1943.67|1944.2|1943.79|1943.71|1943.31|471
1693813200000|2023-09-04 07:40:00|1944.07|1943.57|1943.86|1943.36|1944.56|1944.19|1943.74|1943.32|506
1693813500000|2023-09-04 07:45:00|1943.87|1943.37|1943.9|1943.4|1944.17|1943.77|1943.68|1943.28|436
1693813800000|2023-09-04 07:50:00|1943.89|1943.39|1944.06|1943.76|1944.18|1943.78|1943.68|1943.27|360
1693814100000|2023-09-04 07:55:00|1944.17|1943.67|1944.04|1943.74|1944.54|1944.15|1943.75|1943.37|421
1693814400000|2023-09-04 08:00:00|1944.08|1943.78|1943.92|1943.62|1944.45|1944.11|1943.91|1943.52|390
1693814700000|2023-09-04 08:05:00|1944.04|1943.54|1943.86|1943.56|1944.21|1943.91|1943.75|1943.45|414
1693815000000|2023-09-04 08:10:00|1943.85|1943.55|1944.14|1943.84|1944.24|1943.93|1943.83|1943.53|295
1693815300000|2023-09-04 08:15:00|1944.15|1943.85|1944.27|1943.97|1944.39|1944.09|1944.09|1943.71|378
1693815600000|2023-09-04 08:20:00|1944.28|1943.98|1944.61|1944.31|1944.61|1944.31|1944.25|1943.85|275
1693815900000|2023-09-04 08:25:00|1944.65|1944.35|1944.11|1943.81|1944.69|1944.39|1944.03|1943.63|339
1693816200000|2023-09-04 08:30:00|1944.13|1943.83|1943.77|1943.47|1944.21|1943.9|1943.76|1943.4|320
1693816500000|2023-09-04 08:35:00|1943.76|1943.46|1943.87|1943.57|1944.02|1943.72|1943.64|1943.28|217
1693816800000|2023-09-04 08:40:00|1943.98|1943.48|1943.61|1943.11|1944.06|1943.69|1943.54|1943.06|238
1693817100000|2023-09-04 08:45:00|1943.62|1943.12|1943.15|1942.85|1943.72|1943.32|1942.88|1942.53|286
1693817400000|2023-09-04 08:50:00|1943.16|1942.86|1943.55|1943.25|1943.71|1943.41|1943.11|1942.79|277
1693817700000|2023-09-04 08:55:00|1943.56|1943.26|1944.03|1943.73|1944.09|1943.77|1943.43|1943.13|305
1693818000000|2023-09-04 09:00:00|1944.04|1943.74|1943.78|1943.48|1944.28|1943.95|1943.74|1943.38|309
1693818300000|2023-09-04 09:05:00|1943.77|1943.47|1943.79|1943.49|1944.15|1943.8|1943.76|1943.38|322
1693818600000|2023-09-04 09:10:00|1943.8|1943.5|1944.01|1943.71|1944.26|1943.88|1943.77|1943.43|265
1693818900000|2023-09-04 09:15:00|1943.99|1943.69|1944.33|1944.03|1944.39|1944.09|1943.92|1943.57|264
1693819200000|2023-09-04 09:20:00|1944.34|1944.04|1943.04|1942.74|1944.36|1944.06|1943.02|1942.72|428
1693819500000|2023-09-04 09:25:00|1943.14|1942.84|1942.64|1942.34|1943.29|1942.99|1942.35|1942.01|624
1693819800000|2023-09-04 09:30:00|1942.75|1942.45|1942.15|1941.85|1943.19|1942.82|1942.12|1941.72|444
1693820100000|2023-09-04 09:35:00|1942.16|1941.86|1941.96|1941.66|1942.39|1942.08|1941.9|1941.53|363
1693820400000|2023-09-04 09:40:00|1942.07|1941.57|1941.8|1941.5|1942.24|1941.84|1941.66|1941.3|339
1693820700000|2023-09-04 09:45:00|1941.9|1941.4|1941.92|1941.62|1942.06|1941.66|1941.52|1941.22|371
1693821000000|2023-09-04 09:50:00|1941.88|1941.58|1941.59|1941.29|1942.06|1941.76|1941.57|1941.2|331
1693821300000|2023-09-04 09:55:00|1941.6|1941.3|1941.18|1940.88|1941.66|1941.34|1941.02|1940.69|334
1693821600000|2023-09-04 10:00:00|1941.17|1940.87|1941.4|1940.9|1941.48|1941.1|1941.1|1940.7|379
1693821900000|2023-09-04 10:05:00|1941.3|1941|1941.94|1941.64|1942.14|1941.84|1941.21|1940.83|406
1693822200000|2023-09-04 10:10:00|1941.95|1941.65|1942.65|1942.35|1942.66|1942.35|1941.92|1941.59|279
1693822500000|2023-09-04 10:15:00|1942.64|1942.34|1942.35|1942.05|1942.95|1942.65|1942.2|1941.81|308
1693822800000|2023-09-04 10:20:00|1942.34|1942.04|1942.17|1941.87|1942.54|1942.24|1942.11|1941.74|249
1693823100000|2023-09-04 10:25:00|1942.16|1941.86|1941.87|1941.57|1942.29|1941.9|1941.86|1941.56|236
1693823400000|2023-09-04 10:30:00|1941.78|1941.48|1941.8|1941.5|1942.24|1941.86|1941.65|1941.35|297
1693823700000|2023-09-04 10:35:00|1941.78|1941.48|1941.47|1941.17|1941.84|1941.5|1941.45|1941.13|243
1693824000000|2023-09-04 10:40:00|1941.52|1941.22|1941.24|1940.94|1941.57|1941.27|1941.16|1940.85|197
1693824300000|2023-09-04 10:45:00|1941.23|1940.93|1940.77|1940.47|1941.23|1940.93|1940.68|1940.35|250
1693824600000|2023-09-04 10:50:00|1940.84|1940.34|1940.9|1940.6|1941.12|1940.78|1940.58|1940.23|280
1693824900000|2023-09-04 10:55:00|1940.91|1940.61|1940.69|1940.39|1940.91|1940.61|1940.49|1940.19|266
1693825200000|2023-09-04 11:00:00|1940.7|1940.4|1940.59|1940.29|1940.71|1940.4|1940.18|1939.88|396
1693825500000|2023-09-04 11:05:00|1940.6|1940.3|1940.45|1940.15|1940.71|1940.37|1940.22|1939.92|355
1693825800000|2023-09-04 11:10:00|1940.46|1940.16|1940.54|1940.24|1940.7|1940.36|1940.25|1939.91|214
1693826100000|2023-09-04 11:15:00|1940.55|1940.25|1940.25|1939.95|1940.63|1940.3|1940.25|1939.88|142
1693826400000|2023-09-04 11:20:00|1940.36|1939.86|1940.37|1940.07|1940.51|1940.15|1940.07|1939.74|234
1693826700000|2023-09-04 11:25:00|1940.35|1940.05|1940.45|1940.15|1940.52|1940.2|1940.14|1939.84|180
1693827000000|2023-09-04 11:30:00|1940.46|1940.16|1940.23|1939.93|1940.66|1940.36|1940.19|1939.89|259
1693827300000|2023-09-04 11:35:00|1940.24|1939.94|1941.14|1940.84|1941.17|1940.87|1940.13|1939.83|298
1693827600000|2023-09-04 11:40:00|1941.15|1940.85|1941.75|1941.45|1941.94|1941.56|1941.11|1940.81|317
1693827900000|2023-09-04 11:45:00|1941.74|1941.44|1941.71|1941.41|1942.03|1941.68|1941.68|1941.28|251
1693828200000|2023-09-04 11:50:00|1941.84|1941.34|1942.1|1941.8|1942.23|1941.85|1941.56|1941.18|257
1693828500000|2023-09-04 11:55:00|1942.05|1941.75|1941.84|1941.54|1942.19|1941.86|1941.54|1941.24|353
1693828800000|2023-09-04 12:00:00|1941.85|1941.55|1941.24|1940.94|1941.94|1941.64|1941.07|1940.74|416
1693829100000|2023-09-04 12:05:00|1941.23|1940.93|1941.71|1941.41|1941.91|1941.55|1940.94|1940.64|353
1693829400000|2023-09-04 12:10:00|1941.72|1941.42|1941.11|1940.81|1941.91|1941.54|1941.11|1940.81|290
1693829700000|2023-09-04 12:15:00|1941.1|1940.8|1941.06|1940.76|1941.15|1940.85|1940.76|1940.46|212
1693830000000|2023-09-04 12:20:00|1941.05|1940.75|1941.12|1940.82|1941.26|1940.88|1940.84|1940.54|213
1693830300000|2023-09-04 12:25:00|1941.13|1940.83|1941.12|1940.82|1941.43|1941.05|1940.94|1940.54|269
1693830600000|2023-09-04 12:30:00|1941.13|1940.83|1940.37|1940.07|1941.3|1940.91|1940.36|1940.06|238
1693830900000|2023-09-04 12:35:00|1940.36|1940.06|1941|1940.7|1941.17|1940.87|1940.36|1940.06|378
1693831200000|2023-09-04 12:40:00|1940.98|1940.68|1940.39|1940.09|1941.1|1940.7|1940.39|1940.09|290
1693831500000|2023-09-04 12:45:00|1940.41|1940.11|1940.59|1940.29|1940.79|1940.41|1940.35|1940.05|213
1693831800000|2023-09-04 12:50:00|1940.58|1940.28|1940.46|1940.16|1940.71|1940.34|1940.4|1940.1|257
1693832100000|2023-09-04 12:55:00|1940.44|1940.14|1940.16|1939.86|1940.49|1940.17|1940.11|1939.73|329
1693832400000|2023-09-04 13:00:00|1940.17|1939.87|1939.53|1939.23|1940.44|1940.13|1939.42|1939.02|774
1693832700000|2023-09-04 13:05:00|1939.54|1939.24|1939.92|1939.62|1940.32|1939.93|1939.06|1938.69|639
1693833000000|2023-09-04 13:10:00|1939.91|1939.61|1940.28|1939.98|1940.46|1940.06|1939.57|1939.27|462
1693833300000|2023-09-04 13:15:00|1940.25|1939.95|1939.88|1939.58|1940.38|1940.04|1939.5|1939.16|538
1693833600000|2023-09-04 13:20:00|1939.9|1939.6|1938.53|1938.23|1940.05|1939.66|1938.28|1937.98|637
1693833900000|2023-09-04 13:25:00|1938.52|1938.22|1938.87|1938.57|1939.11|1938.74|1938.34|1938.03|578
1693834200000|2023-09-04 13:30:00|1938.85|1938.55|1938.46|1938.16|1939.06|1938.76|1938.35|1937.97|569
1693834500000|2023-09-04 13:35:00|1938.4|1938.1|1938.27|1937.97|1938.58|1938.27|1938.11|1937.74|382
1693834800000|2023-09-04 13:40:00|1938.28|1937.98|1938.49|1938.19|1938.96|1938.59|1938.28|1937.93|482
1693835100000|2023-09-04 13:45:00|1938.5|1938.2|1939.68|1939.38|1939.82|1939.52|1938.5|1938.2|587
1693835400000|2023-09-04 13:50:00|1939.67|1939.37|1939.64|1939.34|1940.19|1939.88|1939.54|1939.16|495
1693835700000|2023-09-04 13:55:00|1939.66|1939.36|1938.45|1938.15|1939.73|1939.36|1938.34|1937.96|504
1693836000000|2023-09-04 14:00:00|1938.41|1938.11|1937.84|1937.54|1938.5|1938.12|1937.61|1937.22|576
1693836300000|2023-09-04 14:05:00|1937.83|1937.53|1937.99|1937.49|1938.08|1937.71|1937.44|1937.07|440
1693836600000|2023-09-04 14:10:00|1937.89|1937.59|1937.91|1937.61|1938.11|1937.77|1937.55|1937.17|376
1693836900000|2023-09-04 14:15:00|1937.9|1937.6|1937.1|1936.8|1937.96|1937.6|1936.94|1936.54|378
1693837200000|2023-09-04 14:20:00|1937.11|1936.81|1937.38|1937.08|1937.59|1937.29|1937.01|1936.61|299
1693837500000|2023-09-04 14:25:00|1937.37|1937.07|1937.57|1937.27|1937.67|1937.28|1937.18|1936.88|266
1693837800000|2023-09-04 14:30:00|1937.53|1937.23|1938.78|1938.28|1938.91|1938.51|1937.38|1936.96|449
1693838100000|2023-09-04 14:35:00|1938.77|1938.27|1938.23|1937.93|1938.81|1938.38|1937.67|1937.28|513
1693838400000|2023-09-04 14:40:00|1938.21|1937.91|1938.37|1937.87|1938.42|1938.06|1937.95|1937.6|424
1693838700000|2023-09-04 14:45:00|1938.38|1937.88|1938.5|1938|1938.54|1938.14|1938|1937.6|312
1693839000000|2023-09-04 14:50:00|1938.51|1938.01|1939.06|1938.56|1939.06|1938.67|1938.4|1938|303
1693839300000|2023-09-04 14:55:00|1938.97|1938.67|1938.54|1938.24|1939.05|1938.67|1938.47|1938.16|410
1693839600000|2023-09-04 15:00:00|1938.66|1938.16|1938.68|1938.38|1938.99|1938.59|1938.3|1937.94|425
1693839900000|2023-09-04 15:05:00|1938.72|1938.42|1938.72|1938.42|1938.96|1938.59|1938.6|1938.25|323
1693840200000|2023-09-04 15:10:00|1938.71|1938.41|1938.56|1938.26|1938.86|1938.54|1938.48|1938.07|202
1693840500000|2023-09-04 15:15:00|1938.54|1938.24|1939.03|1938.53|1939.15|1938.75|1938.49|1938.08|243
1693840800000|2023-09-04 15:20:00|1939.01|1938.51|1939.11|1938.61|1939.16|1938.74|1938.83|1938.44|242
1693841100000|2023-09-04 15:25:00|1939.12|1938.62|1939.32|1938.82|1939.35|1938.94|1938.9|1938.5|235
1693841400000|2023-09-04 15:30:00|1939.22|1938.92|1939.19|1938.69|1939.32|1938.92|1938.92|1938.52|167
1693841700000|2023-09-04 15:35:00|1939.09|1938.79|1938.72|1938.42|1939.09|1938.79|1938.68|1938.3|204
1693842000000|2023-09-04 15:40:00|1938.7|1938.4|1938.62|1938.12|1938.77|1938.4|1938.33|1937.93|291
1693842300000|2023-09-04 15:45:00|1938.61|1938.11|1938.71|1938.21|1938.74|1938.35|1938.3|1937.92|276
1693842600000|2023-09-04 15:50:00|1938.64|1938.14|1938.69|1938.39|1938.85|1938.45|1938.51|1938.11|221
1693842900000|2023-09-04 15:55:00|1938.67|1938.37|1938.95|1938.45|1938.95|1938.61|1938.59|1938.2|243
1693843200000|2023-09-04 16:00:00|1938.86|1938.56|1938.9|1938.4|1938.99|1938.62|1938.67|1938.27|175
1693843500000|2023-09-04 16:05:00|1938.87|1938.37|1938.51|1938.21|1938.89|1938.54|1938.45|1938.07|193
1693843800000|2023-09-04 16:10:00|1938.52|1938.22|1938.48|1937.98|1938.67|1938.27|1938.3|1937.9|279
1693844100000|2023-09-04 16:15:00|1938.47|1937.97|1938.9|1938.4|1938.91|1938.52|1938.19|1937.78|262
1693844400000|2023-09-04 16:20:00|1938.86|1938.36|1939.08|1938.58|1939.21|1938.81|1938.69|1938.27|214
1693844700000|2023-09-04 16:25:00|1938.96|1938.66|1938.91|1938.41|1939.19|1938.81|1938.8|1938.37|136
1693845000000|2023-09-04 16:30:00|1938.9|1938.4|1938.71|1938.41|1938.99|1938.59|1938.57|1938.18|197
1693845300000|2023-09-04 16:35:00|1938.69|1938.39|1938.76|1938.26|1938.94|1938.51|1938.49|1938.07|266
1693845600000|2023-09-04 16:40:00|1938.61|1938.31|1938.64|1938.14|1938.73|1938.36|1938.48|1938.04|140
1693845900000|2023-09-04 16:45:00|1938.55|1938.25|1938.56|1938.06|1938.67|1938.25|1938.36|1937.97|120
1693846200000|2023-09-04 16:50:00|1938.55|1938.05|1938.59|1938.09|1938.62|1938.23|1938.24|1937.84|243
1693846500000|2023-09-04 16:55:00|1938.58|1938.08|1938.63|1938.13|1938.68|1938.27|1938.43|1938.03|185
1693846800000|2023-09-04 17:00:00|1938.64|1938.14|1938.39|1937.89|1938.69|1938.31|1938.36|1937.89|118
1693847100000|2023-09-04 17:05:00|1938.38|1937.88|1938.49|1937.99|1938.57|1938.07|1938.2|1937.76|107
1693847400000|2023-09-04 17:10:00|1938.5|1938|1938.41|1938.11|1938.62|1938.18|1938.38|1937.98|61
1693847700000|2023-09-04 17:15:00|1938.44|1938.14|1938.54|1938.04|1938.71|1938.21|1938.33|1937.93|59
1693848000000|2023-09-04 17:20:00|1938.53|1938.03|1938.63|1938.13|1938.72|1938.34|1938.44|1938|103
1693848300000|2023-09-04 17:25:00|1938.65|1938.15|1938.8|1938.3|1938.92|1938.42|1938.55|1938.13|106
1693848600000|2023-09-04 17:30:00|1938.78|1938.28|1938.74|1938.24|1938.81|1938.47|1938.54|1938.14|70
1693848900000|2023-09-04 17:35:00|1938.73|1938.23|1938.81|1938.51|1938.92|1938.56|1938.55|1938.17|101
1693849200000|2023-09-04 17:40:00|1938.89|1938.39|1938.84|1938.34|1938.95|1938.52|1938.68|1938.25|93
1693849500000|2023-09-04 17:45:00|1938.83|1938.33|1939.04|1938.54|1939.05|1938.66|1938.75|1938.33|69
1693849800000|2023-09-04 17:50:00|1939.03|1938.53|1939.01|1938.71|1939.24|1938.78|1938.92|1938.5|73
1693850100000|2023-09-04 17:55:00|1939.04|1938.74|1938.84|1938.34|1939.15|1938.74|1938.76|1938.29|111
1693850400000|2023-09-04 18:00:00|1938.82|1938.32|1938.91|1938.61|1939.13|1938.73|1938.8|1938.32|85
1693850700000|2023-09-04 18:05:00|1939.01|1938.51|1938.97|1938.47|1939.05|1938.65|1938.88|1938.44|54
1693851000000|2023-09-04 18:10:00|1938.88|1938.58|1938.77|1938.47|1939|1938.62|1938.68|1938.31|91
1693851300000|2023-09-04 18:15:00|1938.86|1938.36|1938.9|1938.4|1938.94|1938.53|1938.69|1938.3|62
1693851600000|2023-09-04 18:20:00|1938.91|1938.41|1939|1938.5|1939.02|1938.63|1938.73|1938.32|68
1693851900000|2023-09-04 18:25:00|1938.99|1938.49|1938.73|1938.23|1938.99|1938.58|1938.49|1938.08|143
1693864800000|2023-09-04 22:00:00|1938.89|1938.39|1938.89|1938.59|1939.07|1938.68|1938.66|1938.16|105
1693865100000|2023-09-04 22:05:00|1938.91|1938.41|1938.51|1938.01|1939.06|1938.66|1938.43|1937.99|150
1693865400000|2023-09-04 22:10:00|1938.53|1938.03|1938.86|1938.36|1938.98|1938.51|1938.26|1937.81|173
1693865700000|2023-09-04 22:15:00|1938.96|1938.46|1938.69|1938.39|1938.97|1938.58|1938.69|1938.26|80
1693866000000|2023-09-04 22:20:00|1938.7|1938.4|1938.77|1938.47|1939.1|1938.73|1938.66|1938.26|143
1693866300000|2023-09-04 22:25:00|1938.76|1938.46|1938.99|1938.49|1939|1938.6|1938.68|1938.23|80
1693866600000|2023-09-04 22:30:00|1938.93|1938.43|1938.6|1938.3|1938.94|1938.51|1938.58|1938.17|120
1693866900000|2023-09-04 22:35:00|1938.61|1938.31|1938.52|1938.22|1938.72|1938.34|1938.48|1938.08|54
1693867200000|2023-09-04 22:40:00|1938.63|1938.13|1938.48|1937.98|1938.71|1938.34|1938.39|1937.97|159
1693867500000|2023-09-04 22:45:00|1938.47|1937.97|1938.33|1937.83|1938.55|1938.2|1938.19|1937.81|107
1693867800000|2023-09-04 22:50:00|1938.31|1937.81|1938.48|1937.98|1938.53|1938.07|1938.22|1937.8|91
1693868100000|2023-09-04 22:55:00|1938.47|1937.97|1938.33|1938.03|1938.49|1938.09|1938.33|1937.86|63
1693868400000|2023-09-04 23:00:00|1938.43|1937.93|1938.22|1937.72|1938.47|1938.02|1938.07|1937.67|102
1693868700000|2023-09-04 23:05:00|1938.2|1937.7|1938.28|1937.78|1938.28|1937.88|1938.06|1937.66|64
1693869000000|2023-09-04 23:10:00|1938.27|1937.77|1938.18|1937.68|1938.39|1937.92|1938.07|1937.68|77
1693869300000|2023-09-04 23:15:00|1938.07|1937.77|1938.1|1937.8|1938.29|1937.89|1938.07|1937.66|64
1693869600000|2023-09-04 23:20:00|1938.09|1937.79|1938.78|1938.28|1938.87|1938.46|1938.07|1937.67|171
1693869900000|2023-09-04 23:25:00|1938.77|1938.27|1938.29|1937.79|1938.93|1938.52|1938.16|1937.78|142
1693870200000|2023-09-04 23:30:00|1938.2|1937.9|1938.27|1937.77|1938.29|1937.93|1938.05|1937.66|113
1693870500000|2023-09-04 23:35:00|1938.26|1937.76|1938.31|1937.81|1938.33|1937.93|1938.07|1937.7|84
1693870800000|2023-09-04 23:40:00|1938.32|1937.82|1938.25|1937.75|1938.43|1937.93|1938.07|1937.69|155
1693871100000|2023-09-04 23:45:00|1938.24|1937.74|1938.16|1937.66|1938.34|1937.94|1938.01|1937.65|121
1693871400000|2023-09-04 23:50:00|1938.19|1937.69|1938.04|1937.74|1938.36|1937.98|1937.94|1937.57|133
1693871700000|2023-09-04 23:55:00|1938.05|1937.75|1937.83|1937.53|1938.12|1937.75|1937.74|1937.36|135
1693872000000|2023-09-05 00:00:00|1937.79|1937.49|1937.66|1937.36|1937.94|1937.56|1937.44|1937.04|295
1693872300000|2023-09-05 00:05:00|1937.77|1937.27|1937.61|1937.31|1937.87|1937.52|1937.51|1937.16|203
1693872600000|2023-09-05 00:10:00|1937.62|1937.32|1937.61|1937.11|1937.83|1937.42|1937.41|1937.02|184
1693872900000|2023-09-05 00:15:00|1937.5|1937.2|1937.64|1937.14|1937.74|1937.33|1937.22|1936.82|290
1693873200000|2023-09-05 00:20:00|1937.6|1937.1|1937.76|1937.26|1937.98|1937.48|1937.45|1937.03|226
1693873500000|2023-09-05 00:25:00|1937.77|1937.27|1937.44|1937.14|1937.86|1937.42|1937.35|1936.95|142
1693873800000|2023-09-05 00:30:00|1937.54|1937.04|1937.86|1937.36|1937.94|1937.54|1937.45|1937.03|223
1693874100000|2023-09-05 00:35:00|1937.87|1937.37|1937.6|1937.3|1937.91|1937.51|1937.41|1937.03|228
1693874400000|2023-09-05 00:40:00|1937.62|1937.32|1937.77|1937.27|1938.01|1937.59|1937.43|1937.05|191
1693874700000|2023-09-05 00:45:00|1937.78|1937.28|1938.01|1937.51|1938.03|1937.66|1937.68|1937.28|192
1693875000000|2023-09-05 00:50:00|1938.02|1937.52|1938.07|1937.77|1938.22|1937.79|1937.72|1937.32|246
1693875300000|2023-09-05 00:55:00|1938.05|1937.75|1938.12|1937.62|1938.23|1937.83|1937.86|1937.52|283
1693875600000|2023-09-05 01:00:00|1938.14|1937.64|1937.71|1937.21|1938.14|1937.77|1937.37|1936.98|465
1693875900000|2023-09-05 01:05:00|1937.7|1937.2|1937.68|1937.18|1937.83|1937.42|1937.35|1936.94|340
1693876200000|2023-09-05 01:10:00|1937.69|1937.19|1937.67|1937.37|1937.86|1937.51|1937.47|1937.06|296
1693876500000|2023-09-05 01:15:00|1937.72|1937.42|1937.66|1937.16|1938|1937.62|1937.55|1937.14|380
1693876800000|2023-09-05 01:20:00|1937.65|1937.15|1938.27|1937.77|1938.27|1937.87|1937.32|1936.91|409
1693877100000|2023-09-05 01:25:00|1938.2|1937.9|1938.87|1938.37|1938.87|1938.57|1937.96|1937.56|433
1693877400000|2023-09-05 01:30:00|1938.78|1938.48|1938.85|1938.35|1938.96|1938.57|1938.46|1938.06|547
1693877700000|2023-09-05 01:35:00|1938.86|1938.36|1937.86|1937.36|1938.95|1938.55|1937.68|1937.23|610
1693878000000|2023-09-05 01:40:00|1937.84|1937.34|1937.62|1937.12|1938.15|1937.79|1937.44|1937.08|483
1693878300000|2023-09-05 01:45:00|1937.53|1937.23|1936.49|1935.99|1937.63|1937.23|1936.25|1935.83|653
1693878600000|2023-09-05 01:50:00|1936.43|1936.13|1936.03|1935.53|1936.56|1936.18|1935.42|1935.12|618
1693878900000|2023-09-05 01:55:00|1936.02|1935.52|1936.14|1935.64|1936.23|1935.83|1935.24|1934.78|536
1693879200000|2023-09-05 02:00:00|1936.15|1935.65|1936.08|1935.58|1936.24|1935.88|1935.65|1935.25|454
1693879500000|2023-09-05 02:05:00|1936.09|1935.59|1936.7|1936.2|1936.7|1936.29|1936.04|1935.54|379
1693879800000|2023-09-05 02:10:00|1936.69|1936.19|1936.63|1936.13|1936.74|1936.34|1935.4|1935.01|637
1693880100000|2023-09-05 02:15:00|1936.6|1936.1|1936.81|1936.31|1936.83|1936.43|1936.29|1935.89|288
1693880400000|2023-09-05 02:20:00|1936.82|1936.32|1936.24|1935.74|1936.87|1936.51|1936.13|1935.73|298
1693880700000|2023-09-05 02:25:00|1936.14|1935.84|1936.07|1935.77|1936.31|1935.95|1935.85|1935.44|281
1693881000000|2023-09-05 02:30:00|1936.17|1935.67|1936.63|1936.13|1936.69|1936.3|1935.96|1935.55|598
1693881300000|2023-09-05 02:35:00|1936.53|1936.23|1936.12|1935.62|1936.8|1936.41|1935.99|1935.62|498
1693881600000|2023-09-05 02:40:00|1936.11|1935.61|1936.64|1936.14|1936.71|1936.32|1935.93|1935.54|371
1693881900000|2023-09-05 02:45:00|1936.63|1936.13|1937.11|1936.81|1937.26|1936.86|1936.4|1936.01|475
1693882200000|2023-09-05 02:50:00|1937.21|1936.71|1937.24|1936.94|1937.4|1937|1936.84|1936.45|433
1693882500000|2023-09-05 02:55:00|1937.27|1936.97|1937.38|1936.88|1937.82|1937.43|1937.2|1936.85|508
1693882800000|2023-09-05 03:00:00|1937.37|1936.87|1936.68|1936.38|1937.41|1937.02|1936.61|1936.22|335
1693883100000|2023-09-05 03:05:00|1936.86|1936.36|1936.79|1936.49|1936.96|1936.59|1936.39|1935.99|331
1693883400000|2023-09-05 03:10:00|1936.8|1936.5|1936.68|1936.18|1936.99|1936.58|1936.31|1935.92|374
1693883700000|2023-09-05 03:15:00|1936.48|1936.17|1936.81|1936.51|1937.03|1936.66|1936.42|1936.01|426
1693884000000|2023-09-05 03:20:00|1936.91|1936.41|1936.98|1936.48|1937.29|1936.89|1936.54|1936.18|315
1693884300000|2023-09-05 03:25:00|1936.99|1936.49|1937.26|1936.96|1937.67|1937.29|1936.89|1936.45|313
1693884600000|2023-09-05 03:30:00|1937.25|1936.95|1937.31|1937.01|1937.66|1937.27|1937.23|1936.93|267
1693884900000|2023-09-05 03:35:00|1937.3|1937|1936.97|1936.67|1937.45|1937.05|1936.97|1936.56|247
1693885200000|2023-09-05 03:40:00|1936.98|1936.68|1937.06|1936.76|1937.32|1936.91|1936.97|1936.58|173
1693885500000|2023-09-05 03:45:00|1937.07|1936.77|1937.12|1936.82|1937.31|1936.91|1937.03|1936.63|159
1693885800000|2023-09-05 03:50:00|1937.22|1936.72|1937.41|1937.11|1937.5|1937.12|1937.09|1936.7|123
1693886100000|2023-09-05 03:55:00|1937.4|1937.1|1937.3|1936.8|1937.49|1937.1|1937.16|1936.79|152
1693886400000|2023-09-05 04:00:00|1937.31|1936.81|1937.21|1936.91|1937.47|1937.07|1937.11|1936.71|205
1693886700000|2023-09-05 04:05:00|1937.25|1936.95|1937.36|1937.06|1937.46|1937.07|1937.1|1936.73|109
1693887000000|2023-09-05 04:10:00|1937.46|1936.96|1937.46|1937.16|1937.56|1937.18|1937.16|1936.81|148
1693887300000|2023-09-05 04:15:00|1937.47|1937.17|1937.5|1937|1937.68|1937.25|1937.42|1937|139
1693887600000|2023-09-05 04:20:00|1937.4|1937.1|1937.62|1937.32|1937.7|1937.32|1937.23|1936.87|136
1693887900000|2023-09-05 04:25:00|1937.73|1937.23|1937.91|1937.41|1937.99|1937.58|1937.56|1937.2|213
1693888200000|2023-09-05 04:30:00|1937.92|1937.42|1937.97|1937.67|1938.28|1937.88|1937.75|1937.4|376
1693888500000|2023-09-05 04:35:00|1937.98|1937.68|1938.74|1938.24|1938.76|1938.36|1937.97|1937.59|264
1693888800000|2023-09-05 04:40:00|1938.73|1938.23|1938.9|1938.4|1938.97|1938.56|1938.57|1938.18|244
1693889100000|2023-09-05 04:45:00|1938.89|1938.39|1938.78|1938.28|1938.91|1938.52|1938.48|1938.06|271
1693889400000|2023-09-05 04:50:00|1938.79|1938.29|1938.62|1938.12|1938.93|1938.51|1938.5|1938.12|225
1693889700000|2023-09-05 04:55:00|1938.52|1938.22|1938.89|1938.39|1939.23|1938.82|1938.48|1938.11|448
1693890000000|2023-09-05 05:00:00|1938.93|1938.43|1938.86|1938.36|1939.2|1938.8|1938.76|1938.36|358
1693890300000|2023-09-05 05:05:00|1938.78|1938.48|1938.55|1938.25|1939.09|1938.69|1938.55|1938.15|242
1693890600000|2023-09-05 05:10:00|1938.56|1938.26|1938.74|1938.24|1938.85|1938.44|1938.4|1938|219
1693890900000|2023-09-05 05:15:00|1938.73|1938.23|1939.11|1938.81|1939.2|1938.83|1938.5|1938.12|297
1693891200000|2023-09-05 05:20:00|1939.12|1938.82|1938.8|1938.3|1939.28|1938.89|1938.57|1938.19|309
1693891500000|2023-09-05 05:25:00|1938.81|1938.31|1938.36|1937.86|1938.9|1938.5|1938.21|1937.85|265
1693891800000|2023-09-05 05:30:00|1938.26|1937.96|1937.91|1937.41|1938.63|1938.21|1937.7|1937.32|525
1693892100000|2023-09-05 05:35:00|1937.93|1937.43|1937.73|1937.23|1938.23|1937.86|1937.58|1937.19|487
1693892400000|2023-09-05 05:40:00|1937.74|1937.24|1937.36|1936.86|1937.95|1937.54|1937.13|1936.73|503
1693892700000|2023-09-05 05:45:00|1937.35|1936.85|1937.59|1937.09|1938.02|1937.64|1936.98|1936.65|517
1693893000000|2023-09-05 05:50:00|1937.6|1937.1|1937.01|1936.51|1937.69|1937.29|1936.8|1936.4|402
1693893300000|2023-09-05 05:55:00|1936.92|1936.62|1937.29|1936.99|1937.58|1937.16|1936.82|1936.42|447
1693893600000|2023-09-05 06:00:00|1937.28|1936.98|1937.1|1936.6|1937.57|1937.19|1936.93|1936.52|576
1693893900000|2023-09-05 06:05:00|1937.09|1936.59|1936.67|1936.37|1937.17|1936.78|1936.21|1935.88|546
1693894200000|2023-09-05 06:10:00|1936.66|1936.36|1936.23|1935.93|1937.23|1936.83|1936.22|1935.85|484
1693894500000|2023-09-05 06:15:00|1936.22|1935.92|1935.9|1935.6|1936.5|1936.12|1935.74|1935.37|598
1693894800000|2023-09-05 06:20:00|1935.91|1935.61|1936.38|1936.08|1936.71|1936.33|1935.74|1935.34|619
1693895100000|2023-09-05 06:25:00|1936.41|1936.11|1936.12|1935.82|1936.5|1936.18|1935.41|1935.01|666
1693895400000|2023-09-05 06:30:00|1936.19|1935.89|1936.12|1935.62|1936.49|1936.08|1935.89|1935.47|551
1693895700000|2023-09-05 06:35:00|1936.11|1935.61|1936.36|1935.86|1936.54|1936.15|1935.51|1935.12|590
1693896000000|2023-09-05 06:40:00|1936.35|1935.85|1936.38|1936.08|1936.41|1936.08|1935.4|1935.02|597
1693896300000|2023-09-05 06:45:00|1936.37|1936.07|1936.48|1935.98|1937.08|1936.68|1936.08|1935.69|558
1693896600000|2023-09-05 06:50:00|1936.39|1936.09|1937.07|1936.77|1937.08|1936.78|1936.01|1935.64|740
1693896900000|2023-09-05 06:55:00|1937.06|1936.76|1936.95|1936.65|1937.14|1936.77|1936.44|1936.06|682
1693897200000|2023-09-05 07:00:00|1936.96|1936.66|1937.53|1937.23|1937.9|1937.53|1936.95|1936.62|762
1693897500000|2023-09-05 07:05:00|1937.54|1937.24|1937.74|1937.44|1938.02|1937.6|1937.2|1936.9|610
1693897800000|2023-09-05 07:10:00|1937.69|1937.39|1938.24|1937.94|1938.58|1938.18|1937.48|1937.1|581
1693898100000|2023-09-05 07:15:00|1938.23|1937.93|1937.53|1937.23|1938.42|1938.03|1937.43|1937.07|663
1693898400000|2023-09-05 07:20:00|1937.54|1937.24|1936.79|1936.49|1937.77|1937.38|1936.73|1936.43|573
1693898700000|2023-09-05 07:25:00|1936.78|1936.48|1936.62|1936.32|1937.23|1936.86|1936.56|1936.17|518
1693899000000|2023-09-05 07:30:00|1936.61|1936.31|1936.17|1935.87|1936.68|1936.32|1935.88|1935.56|491
1693899300000|2023-09-05 07:35:00|1936.15|1935.85|1936.49|1936.19|1936.61|1936.28|1936.07|1935.77|619
1693899600000|2023-09-05 07:40:00|1936.48|1936.18|1935.99|1935.69|1936.6|1936.2|1935.98|1935.59|556
1693899900000|2023-09-05 07:45:00|1935.98|1935.68|1936.83|1936.53|1937.15|1936.85|1935.98|1935.68|570
1693900200000|2023-09-05 07:50:00|1936.84|1936.54|1935.94|1935.64|1937.17|1936.82|1935.91|1935.55|602
1693900500000|2023-09-05 07:55:00|1935.96|1935.66|1935.78|1935.48|1936.2|1935.9|1935.73|1935.35|510
1693900800000|2023-09-05 08:00:00|1935.76|1935.46|1935.07|1934.77|1935.88|1935.58|1935.07|1934.76|720
1693901100000|2023-09-05 08:05:00|1935.08|1934.78|1934.88|1934.58|1935.23|1934.84|1934.5|1934.15|638
1693901400000|2023-09-05 08:10:00|1934.89|1934.59|1935.2|1934.9|1935.62|1935.3|1934.78|1934.43|517
1693901700000|2023-09-05 08:15:00|1935.19|1934.89|1934.57|1934.27|1935.27|1934.92|1934.42|1934.06|473
1693902000000|2023-09-05 08:20:00|1934.55|1934.25|1934.29|1933.79|1934.62|1934.29|1934.13|1933.77|539
1693902300000|2023-09-05 08:25:00|1934.19|1933.89|1933.43|1932.93|1934.39|1934|1933.29|1932.91|489
1693902600000|2023-09-05 08:30:00|1933.39|1933.09|1933.41|1933.11|1933.72|1933.35|1933.08|1932.75|561
1693902900000|2023-09-05 08:35:00|1933.4|1933.1|1933.5|1933.2|1933.7|1933.35|1932.43|1932.05|588
1693903200000|2023-09-05 08:40:00|1933.48|1933.18|1933.32|1933.02|1933.68|1933.31|1933.18|1932.8|416
1693903500000|2023-09-05 08:45:00|1933.41|1932.91|1933.52|1933.22|1933.87|1933.57|1933.02|1932.71|421
1693903800000|2023-09-05 08:50:00|1933.49|1933.19|1933.51|1933.21|1933.77|1933.42|1933.26|1932.9|469
1693904100000|2023-09-05 08:55:00|1933.52|1933.22|1933.63|1933.33|1934.23|1933.93|1933.49|1933.19|546
1693904400000|2023-09-05 09:00:00|1933.62|1933.32|1933.22|1932.92|1933.67|1933.36|1933.19|1932.79|474
1693904700000|2023-09-05 09:05:00|1933.29|1932.79|1932.85|1932.55|1933.38|1932.99|1932.85|1932.52|477
1693905000000|2023-09-05 09:10:00|1932.84|1932.54|1933.5|1933.2|1933.64|1933.23|1932.83|1932.53|509
1693905300000|2023-09-05 09:15:00|1933.46|1933.16|1933.21|1932.91|1933.69|1933.28|1933.18|1932.83|397
1693905600000|2023-09-05 09:20:00|1933.19|1932.89|1932.21|1931.91|1933.19|1932.89|1932.03|1931.65|715
1693905900000|2023-09-05 09:25:00|1932.3|1931.8|1931.46|1930.96|1932.34|1931.96|1931.3|1930.91|589
1693906200000|2023-09-05 09:30:00|1931.35|1931.05|1931.32|1930.82|1932.11|1931.77|1931.02|1930.67|588
1693906500000|2023-09-05 09:35:00|1931.31|1930.81|1931.54|1931.24|1931.78|1931.38|1931|1930.6|474
1693906800000|2023-09-05 09:40:00|1931.51|1931.21|1931.37|1931.07|1931.65|1931.32|1930.96|1930.56|463
1693907100000|2023-09-05 09:45:00|1931.35|1931.05|1931.14|1930.84|1931.57|1931.19|1930.94|1930.62|427
1693907400000|2023-09-05 09:50:00|1931.13|1930.83|1930.96|1930.66|1931.31|1931.01|1930.79|1930.46|414
1693907700000|2023-09-05 09:55:00|1930.97|1930.67|1930.92|1930.62|1931.25|1930.95|1930.82|1930.44|365
1693908000000|2023-09-05 10:00:00|1930.93|1930.63|1930.97|1930.67|1931.34|1931.04|1930.85|1930.54|372
1693908300000|2023-09-05 10:05:00|1930.96|1930.66|1930.66|1930.36|1931.12|1930.73|1930.54|1930.15|370
1693908600000|2023-09-05 10:10:00|1930.65|1930.35|1931.22|1930.92|1931.41|1931.05|1930.43|1930.13|477
1693908900000|2023-09-05 10:15:00|1931.23|1930.93|1932.22|1931.92|1932.44|1932.03|1931.09|1930.74|565
1693909200000|2023-09-05 10:20:00|1932.23|1931.93|1931.94|1931.64|1932.44|1932.06|1931.81|1931.42|476
1693909500000|2023-09-05 10:25:00|1931.95|1931.65|1931.34|1931.04|1932.06|1931.65|1931.34|1930.97|381
1693909800000|2023-09-05 10:30:00|1931.35|1931.05|1931.38|1931.08|1931.69|1931.28|1931.3|1930.91|276
1693910100000|2023-09-05 10:35:00|1931.37|1931.07|1932.38|1932.08|1932.5|1932.14|1931.29|1930.93|504
1693910400000|2023-09-05 10:40:00|1932.49|1931.99|1931.85|1931.55|1932.69|1932.29|1931.83|1931.53|405
1693910700000|2023-09-05 10:45:00|1931.84|1931.54|1931.89|1931.59|1932.28|1931.95|1931.77|1931.37|401
1693911000000|2023-09-05 10:50:00|1931.91|1931.61|1931.66|1931.36|1932.26|1931.89|1931.43|1931.04|378
1693911300000|2023-09-05 10:55:00|1931.67|1931.37|1931.29|1930.99|1931.75|1931.45|1931.15|1930.78|442
1693911600000|2023-09-05 11:00:00|1931.42|1930.92|1930.92|1930.62|1931.42|1931.03|1930.63|1930.33|515
1693911900000|2023-09-05 11:05:00|1930.93|1930.63|1930.7|1930.4|1931.14|1930.84|1930.51|1930.13|438
1693912200000|2023-09-05 11:10:00|1930.72|1930.42|1931.8|1931.5|1931.8|1931.5|1930.3|1930|486
1693912500000|2023-09-05 11:15:00|1931.79|1931.49|1930.88|1930.58|1932.17|1931.81|1930.63|1930.33|462
1693912800000|2023-09-05 11:20:00|1930.89|1930.59|1930.42|1930.12|1931|1930.62|1930.33|1929.95|369
1693913100000|2023-09-05 11:25:00|1930.43|1930.13|1930.44|1930.14|1930.84|1930.54|1930.21|1929.91|467
1693913400000|2023-09-05 11:30:00|1930.43|1930.13|1930.94|1930.64|1930.95|1930.65|1930.11|1929.8|521
1693913700000|2023-09-05 11:35:00|1930.93|1930.63|1931.12|1930.82|1931.32|1930.96|1930.83|1930.51|451
1693914000000|2023-09-05 11:40:00|1931.11|1930.81|1931|1930.7|1931.31|1930.97|1930.86|1930.54|471
1693914300000|2023-09-05 11:45:00|1931.01|1930.71|1930.92|1930.62|1931.26|1930.89|1930.57|1930.27|409
1693914600000|2023-09-05 11:50:00|1930.93|1930.63|1930.66|1930.36|1931.12|1930.75|1930.62|1930.25|368
1693914900000|2023-09-05 11:55:00|1930.73|1930.43|1930.73|1930.43|1931.55|1931.19|1930.64|1930.34|669
1693915200000|2023-09-05 12:00:00|1930.72|1930.42|1931.49|1931.19|1931.69|1931.32|1930.6|1930.29|686
1693915500000|2023-09-05 12:05:00|1931.47|1931.17|1930.95|1930.65|1932.14|1931.8|1930.93|1930.56|664
1693915800000|2023-09-05 12:10:00|1930.91|1930.61|1931.28|1930.98|1931.45|1931.12|1930.88|1930.58|651
1693916100000|2023-09-05 12:15:00|1931.31|1931.01|1929.92|1929.62|1931.34|1931.04|1929.62|1929.32|636
1693916400000|2023-09-05 12:20:00|1929.97|1929.67|1929.5|1929.2|1931.03|1930.73|1928.97|1928.67|1075
1693916700000|2023-09-05 12:25:00|1929.49|1929.19|1929.34|1929.04|1930.36|1930|1928.46|1928.09|947
1693917000000|2023-09-05 12:30:00|1929.33|1929.03|1928.86|1928.56|1929.58|1929.18|1928.17|1927.87|863
1693917300000|2023-09-05 12:35:00|1928.88|1928.58|1929.07|1928.77|1929.38|1929.08|1928.41|1928.09|826
1693917600000|2023-09-05 12:40:00|1929.06|1928.76|1933.01|1932.71|1933.82|1933.39|1928.16|1927.78|1339
1693917900000|2023-09-05 12:45:00|1933.09|1932.59|1932.77|1932.47|1933.78|1933.47|1931.46|1931.16|1562
1693918200000|2023-09-05 12:50:00|1932.79|1932.49|1933.89|1933.39|1934.99|1934.68|1932.42|1932.12|1432
1693918500000|2023-09-05 12:55:00|1933.87|1933.37|1934|1933.7|1934.4|1934.1|1932.79|1932.45|1341
1693918800000|2023-09-05 13:00:00|1933.96|1933.66|1933.8|1933.5|1934.44|1934.14|1932.72|1932.32|1523
1693919100000|2023-09-05 13:05:00|1933.81|1933.51|1932.05|1931.75|1934.24|1933.94|1931.69|1931.39|1271
1693919400000|2023-09-05 13:10:00|1932.06|1931.76|1930.48|1930.18|1932.68|1932.38|1930.03|1929.73|1269
1693919700000|2023-09-05 13:15:00|1930.47|1930.17|1930.83|1930.53|1931.62|1931.29|1929.9|1929.6|1136
1693920000000|2023-09-05 13:20:00|1930.82|1930.52|1932.53|1932.23|1932.55|1932.23|1930.67|1930.37|1046
1693920300000|2023-09-05 13:25:00|1932.52|1932.22|1932.87|1932.57|1933.99|1933.62|1932.37|1932.07|1117
1693920600000|2023-09-05 13:30:00|1932.92|1932.62|1932.29|1931.99|1933.63|1933.24|1931.55|1931.25|1382
1693920900000|2023-09-05 13:35:00|1932.31|1932.01|1932.67|1932.37|1933.95|1933.65|1931.78|1931.4|1347
1693921200000|2023-09-05 13:40:00|1932.68|1932.38|1931.98|1931.68|1933.3|1932.94|1931.55|1931.25|1267
1693921500000|2023-09-05 13:45:00|1932.03|1931.73|1930.13|1929.83|1933.98|1933.68|1930.01|1929.68|1433
1693921800000|2023-09-05 13:50:00|1930.05|1929.75|1927.66|1927.36|1930.2|1929.9|1927.35|1927.05|1303
1693922100000|2023-09-05 13:55:00|1927.69|1927.39|1928.08|1927.58|1928.56|1928.17|1926.93|1926.59|1332
1693922400000|2023-09-05 14:00:00|1928.2|1927.7|1926.67|1926.37|1928.65|1928.15|1926.03|1925.73|1659
1693922700000|2023-09-05 14:05:00|1926.62|1926.32|1927.08|1926.78|1927.74|1927.44|1926.1|1925.77|1420
1693923000000|2023-09-05 14:10:00|1927.06|1926.76|1926.34|1926.04|1927.97|1927.56|1926.01|1925.63|1177
1693923300000|2023-09-05 14:15:00|1926.35|1926.05|1927.37|1927.07|1927.98|1927.68|1925.84|1925.54|1230
1693923600000|2023-09-05 14:20:00|1927.38|1927.08|1927.09|1926.79|1927.59|1927.19|1926.55|1926.25|1171
1693923900000|2023-09-05 14:25:00|1927.04|1926.74|1926.64|1926.34|1927.34|1927.04|1926.14|1925.75|938
1693924200000|2023-09-05 14:30:00|1926.63|1926.33|1926.8|1926.5|1928.07|1927.69|1926.52|1926.15|1082
1693924500000|2023-09-05 14:35:00|1926.82|1926.52|1927.82|1927.32|1928.05|1927.7|1926.72|1926.33|903
1693924800000|2023-09-05 14:40:00|1927.78|1927.28|1926.72|1926.42|1927.87|1927.48|1926.62|1926.27|917
1693925100000|2023-09-05 14:45:00|1926.7|1926.4|1926.21|1925.91|1926.98|1926.56|1925.53|1925.13|983
1693925400000|2023-09-05 14:50:00|1926.2|1925.9|1927.05|1926.55|1927.17|1926.87|1925.88|1925.56|849
1693925700000|2023-09-05 14:55:00|1926.95|1926.65|1927.67|1927.37|1928.01|1927.62|1926.82|1926.48|894
1693926000000|2023-09-05 15:00:00|1927.76|1927.26|1927.88|1927.58|1928.33|1927.98|1926.63|1926.33|918
1693926300000|2023-09-05 15:05:00|1927.89|1927.59|1927.84|1927.54|1928.58|1928.27|1927.32|1927.02|764
1693926600000|2023-09-05 15:10:00|1927.85|1927.55|1929.04|1928.74|1929.18|1928.88|1927.79|1927.49|856
1693926900000|2023-09-05 15:15:00|1928.99|1928.69|1927.79|1927.49|1929.06|1928.76|1927.78|1927.44|813
1693927200000|2023-09-05 15:20:00|1927.78|1927.48|1926.8|1926.5|1928.24|1927.94|1926.77|1926.35|799
1693927500000|2023-09-05 15:25:00|1926.81|1926.51|1927.07|1926.77|1927.39|1927.09|1926.65|1926.35|707
1693927800000|2023-09-05 15:30:00|1927.08|1926.78|1927.13|1926.83|1927.44|1927.14|1926.57|1926.27|840
1693928100000|2023-09-05 15:35:00|1927.12|1926.82|1927.58|1927.28|1927.81|1927.51|1926.98|1926.68|765
1693928400000|2023-09-05 15:40:00|1927.57|1927.27|1927.12|1926.82|1927.76|1927.46|1926.89|1926.59|656
1693928700000|2023-09-05 15:45:00|1927.1|1926.8|1928.01|1927.71|1928.03|1927.73|1927.03|1926.73|605
1693929000000|2023-09-05 15:50:00|1928|1927.7|1927.18|1926.88|1928.37|1928|1927.05|1926.75|674
1693929300000|2023-09-05 15:55:00|1927.27|1926.77|1926.27|1925.97|1927.4|1927.1|1926.27|1925.95|543
1693929600000|2023-09-05 16:00:00|1926.29|1925.99|1926.83|1926.53|1927.33|1927.03|1926.23|1925.93|609
1693929900000|2023-09-05 16:05:00|1926.84|1926.54|1927.64|1927.34|1927.74|1927.35|1926.76|1926.34|530
1693930200000|2023-09-05 16:10:00|1927.63|1927.33|1927.31|1927.01|1928.16|1927.84|1927.31|1927.01|590
1693930500000|2023-09-05 16:15:00|1927.25|1926.95|1927.07|1926.77|1927.51|1927.21|1926.97|1926.67|418
1693930800000|2023-09-05 16:20:00|1927.09|1926.79|1927.13|1926.83|1927.5|1927.2|1926.97|1926.67|349
1693931100000|2023-09-05 16:25:00|1927.14|1926.84|1926.74|1926.44|1927.14|1926.84|1926.72|1926.33|381
1693931400000|2023-09-05 16:30:00|1926.75|1926.45|1927.1|1926.8|1927.29|1926.99|1926.68|1926.32|416
1693931700000|2023-09-05 16:35:00|1927.11|1926.81|1927.47|1927.17|1927.8|1927.5|1927|1926.7|408
1693932000000|2023-09-05 16:40:00|1927.48|1927.18|1927.35|1927.05|1927.81|1927.51|1927.22|1926.9|368
1693932300000|2023-09-05 16:45:00|1927.34|1927.04|1928.01|1927.71|1928.15|1927.85|1927.32|1926.97|271
1693932600000|2023-09-05 16:50:00|1928.02|1927.72|1927.67|1927.37|1928.14|1927.84|1927.28|1926.98|341
1693932900000|2023-09-05 16:55:00|1927.66|1927.36|1927.46|1927.16|1927.95|1927.54|1927.42|1927.07|392
1693933200000|2023-09-05 17:00:00|1927.47|1927.17|1926.86|1926.56|1927.71|1927.37|1926.85|1926.55|438
1693933500000|2023-09-05 17:05:00|1926.84|1926.54|1926.8|1926.5|1927.2|1926.9|1926.55|1926.25|363
1693933800000|2023-09-05 17:10:00|1926.81|1926.51|1926.84|1926.54|1927.18|1926.79|1926.79|1926.4|412
1693934100000|2023-09-05 17:15:00|1926.89|1926.59|1926.65|1926.35|1926.95|1926.65|1926.52|1926.22|379
1693934400000|2023-09-05 17:20:00|1926.64|1926.34|1927.21|1926.91|1927.27|1926.97|1926.62|1926.32|381
1693934700000|2023-09-05 17:25:00|1927.22|1926.92|1927.45|1927.15|1927.55|1927.2|1927.11|1926.81|440
1693935000000|2023-09-05 17:30:00|1927.46|1927.16|1926.88|1926.58|1927.46|1927.16|1926.86|1926.56|314
1693935300000|2023-09-05 17:35:00|1926.89|1926.59|1926.89|1926.59|1927.03|1926.73|1926.72|1926.42|270
1693935600000|2023-09-05 17:40:00|1926.86|1926.56|1926.65|1926.35|1926.91|1926.61|1926.59|1926.29|183
1693935900000|2023-09-05 17:45:00|1926.66|1926.36|1926.72|1926.42|1926.89|1926.54|1926.58|1926.28|249
1693936200000|2023-09-05 17:50:00|1926.71|1926.41|1926.84|1926.54|1926.99|1926.68|1926.68|1926.38|304
1693936500000|2023-09-05 17:55:00|1926.83|1926.53|1926.71|1926.41|1926.89|1926.54|1926.45|1926.15|330
1693936800000|2023-09-05 18:00:00|1926.72|1926.42|1926.6|1926.3|1926.88|1926.58|1926.45|1926.13|306
1693937100000|2023-09-05 18:05:00|1926.59|1926.29|1926.5|1926.2|1926.65|1926.35|1926.29|1925.99|305
1693937400000|2023-09-05 18:10:00|1926.51|1926.21|1926.92|1926.62|1927.03|1926.63|1926.49|1926.19|254
1693937700000|2023-09-05 18:15:00|1926.93|1926.63|1927.51|1927.21|1927.64|1927.29|1926.92|1926.53|233
1693938000000|2023-09-05 18:20:00|1927.57|1927.27|1926.94|1926.64|1927.73|1927.39|1926.9|1926.58|331
1693938300000|2023-09-05 18:25:00|1926.93|1926.63|1926.89|1926.59|1927.15|1926.85|1926.87|1926.56|214
1693938600000|2023-09-05 18:30:00|1926.88|1926.58|1926.69|1926.39|1927|1926.6|1926.66|1926.36|167
1693938900000|2023-09-05 18:35:00|1926.68|1926.38|1926.54|1926.24|1926.89|1926.59|1926.43|1926.13|293
1693939200000|2023-09-05 18:40:00|1926.53|1926.23|1926.52|1926.22|1926.61|1926.31|1926.31|1926.01|246
1693939500000|2023-09-05 18:45:00|1926.51|1926.21|1926.37|1926.07|1926.51|1926.21|1926.24|1925.94|142
1693939800000|2023-09-05 18:50:00|1926.36|1926.06|1926.44|1926.14|1926.58|1926.25|1926.34|1926.04|159
1693940100000|2023-09-05 18:55:00|1926.4|1926.1|1926.2|1925.9|1926.47|1926.17|1926.16|1925.8|196
1693940400000|2023-09-05 19:00:00|1926.19|1925.89|1925.89|1925.59|1926.35|1926.04|1925.88|1925.58|239
1693940700000|2023-09-05 19:05:00|1925.87|1925.57|1926.02|1925.72|1926.11|1925.74|1925.67|1925.37|201
1693941000000|2023-09-05 19:10:00|1926.01|1925.71|1926.03|1925.73|1926.13|1925.76|1925.81|1925.5|196
1693941300000|2023-09-05 19:15:00|1926.02|1925.72|1926.44|1926.14|1926.59|1926.16|1926.02|1925.63|170
1693941600000|2023-09-05 19:20:00|1926.54|1926.04|1926.96|1926.66|1927.15|1926.77|1926.44|1926.03|208
1693941900000|2023-09-05 19:25:00|1926.94|1926.64|1927.32|1927.02|1927.5|1927.11|1926.83|1926.44|267
1693942200000|2023-09-05 19:30:00|1927.3|1927|1927.15|1926.85|1927.56|1927.26|1927.11|1926.72|418
1693942500000|2023-09-05 19:35:00|1927.13|1926.83|1926.7|1926.4|1927.24|1926.87|1926.7|1926.4|262
1693942800000|2023-09-05 19:40:00|1926.71|1926.41|1926.54|1926.24|1926.85|1926.55|1926.53|1926.14|267
1693943100000|2023-09-05 19:45:00|1926.53|1926.23|1926.45|1926.15|1926.65|1926.28|1926.33|1925.95|411
1693943400000|2023-09-05 19:50:00|1926.46|1926.16|1926.36|1926.06|1926.58|1926.22|1926.21|1925.85|464
1693943700000|2023-09-05 19:55:00|1926.35|1926.05|1926.05|1925.75|1926.65|1926.27|1925.9|1925.6|585
1693944000000|2023-09-05 20:00:00|1926.03|1925.73|1926.38|1926.08|1926.76|1926.35|1926.03|1925.73|257
1693944300000|2023-09-05 20:05:00|1926.49|1925.99|1926.52|1926.22|1926.64|1926.29|1926.23|1925.89|159
1693944600000|2023-09-05 20:10:00|1926.6|1926.1|1926.11|1925.61|1926.6|1926.23|1926|1925.6|179
1693944900000|2023-09-05 20:15:00|1926.12|1925.62|1925.88|1925.58|1926.13|1925.74|1925.78|1925.41|152
1693945200000|2023-09-05 20:20:00|1925.81|1925.51|1925.89|1925.39|1926|1925.62|1925.71|1925.39|93
1693945500000|2023-09-05 20:25:00|1925.77|1925.47|1925.75|1925.45|1925.92|1925.58|1925.7|1925.35|115
1693945800000|2023-09-05 20:30:00|1925.74|1925.44|1925.96|1925.46|1925.97|1925.57|1925.64|1925.25|156
1693946100000|2023-09-05 20:35:00|1925.95|1925.45|1925.94|1925.64|1926.08|1925.68|1925.84|1925.44|92
1693946400000|2023-09-05 20:40:00|1926.02|1925.52|1926.09|1925.79|1926.19|1925.79|1925.88|1925.49|147
1693946700000|2023-09-05 20:45:00|1926.2|1925.7|1926.16|1925.66|1926.23|1925.83|1925.91|1925.51|146
1693947000000|2023-09-05 20:50:00|1926.17|1925.67|1926.13|1925.83|1926.31|1925.89|1925.96|1925.46|132
1693947300000|2023-09-05 20:55:00|1926.15|1925.85|1926.27|1925.77|1926.77|1926.27|1926.14|1925.65|139
1693951200000|2023-09-05 22:00:00|1926.62|1926.12|1926.72|1926.22|1926.82|1926.32|1926.47|1925.97|88
1693951500000|2023-09-05 22:05:00|1926.73|1926.23|1926.79|1926.29|1926.94|1926.44|1926.34|1925.84|108
1693951800000|2023-09-05 22:10:00|1926.8|1926.3|1926.82|1926.32|1926.92|1926.5|1926.46|1926.07|105
1693952100000|2023-09-05 22:15:00|1926.83|1926.33|1926.61|1926.11|1926.88|1926.45|1926.43|1926.03|100
1693952400000|2023-09-05 22:20:00|1926.72|1926.22|1926.5|1926.2|1926.84|1926.42|1926.48|1926.09|94
1693952700000|2023-09-05 22:25:00|1926.58|1926.08|1926.66|1926.16|1926.8|1926.39|1926.5|1926.08|80
1693953000000|2023-09-05 22:30:00|1926.67|1926.17|1926.67|1926.17|1926.68|1926.25|1926.47|1926.07|66
1693953300000|2023-09-05 22:35:00|1926.66|1926.16|1926.62|1926.12|1926.74|1926.28|1926.51|1926.08|69
1693953600000|2023-09-05 22:40:00|1926.61|1926.11|1926.7|1926.2|1926.73|1926.31|1926.5|1926.08|66
1693953900000|2023-09-05 22:45:00|1926.68|1926.18|1926.48|1926.18|1926.68|1926.25|1926.43|1925.98|69
1693954200000|2023-09-05 22:50:00|1926.47|1926.17|1926.55|1926.05|1926.63|1926.25|1926.38|1925.98|78
1693954500000|2023-09-05 22:55:00|1926.53|1926.03|1926.71|1926.21|1926.82|1926.4|1926.48|1926.03|71
1693954800000|2023-09-05 23:00:00|1926.7|1926.2|1926.86|1926.36|1926.86|1926.46|1926.13|1925.83|307
1693955100000|2023-09-05 23:05:00|1926.76|1926.46|1926.67|1926.37|1926.96|1926.59|1926.58|1926.19|148
1693955400000|2023-09-05 23:10:00|1926.69|1926.39|1926.56|1926.26|1926.85|1926.5|1926.56|1926.19|100
1693955700000|2023-09-05 23:15:00|1926.58|1926.28|1926.35|1926.05|1926.73|1926.38|1926.3|1925.91|134
1693956000000|2023-09-05 23:20:00|1926.44|1925.94|1926.36|1926.06|1926.51|1926.13|1926.24|1925.84|95
1693956300000|2023-09-05 23:25:00|1926.39|1926.09|1926.52|1926.22|1926.63|1926.23|1926.34|1925.93|87
1693956600000|2023-09-05 23:30:00|1926.6|1926.1|1926.82|1926.32|1926.84|1926.41|1926.05|1925.74|205
1693956900000|2023-09-05 23:35:00|1926.67|1926.37|1926.85|1926.35|1926.98|1926.61|1926.61|1926.24|165
1693957200000|2023-09-05 23:40:00|1926.84|1926.34|1926.86|1926.36|1926.9|1926.5|1926.65|1926.24|105
1693957500000|2023-09-05 23:45:00|1926.85|1926.35|1926.87|1926.57|1926.99|1926.59|1926.59|1926.18|155
1693957800000|2023-09-05 23:50:00|1926.91|1926.61|1927.09|1926.79|1927.25|1926.86|1926.82|1926.42|186
1693958100000|2023-09-05 23:55:00|1927.18|1926.68|1926.81|1926.51|1927.18|1926.86|1926.7|1926.33|192
1693958400000|2023-09-06 00:00:00|1926.82|1926.52|1926.92|1926.42|1927.01|1926.62|1926.61|1926.2|251
1693958700000|2023-09-06 00:05:00|1926.93|1926.43|1926.52|1926.22|1927.03|1926.63|1926.51|1926.14|187
1693959000000|2023-09-06 00:10:00|1926.64|1926.14|1926.49|1926.19|1926.68|1926.29|1926.33|1925.95|233
1693959300000|2023-09-06 00:15:00|1926.51|1926.21|1926.63|1926.33|1926.83|1926.44|1926.41|1926.02|246
1693959600000|2023-09-06 00:20:00|1926.73|1926.23|1926.83|1926.33|1926.85|1926.43|1926.42|1926.03|204
1693959900000|2023-09-06 00:25:00|1926.73|1926.43|1926.55|1926.05|1926.87|1926.46|1926.18|1925.85|213
1693960200000|2023-09-06 00:30:00|1926.56|1926.06|1926.46|1925.96|1926.79|1926.36|1926.27|1925.87|184
1693960500000|2023-09-06 00:35:00|1926.37|1926.07|1926.4|1925.9|1926.58|1926.18|1926.19|1925.81|190
1693960800000|2023-09-06 00:40:00|1926.41|1925.91|1926.17|1925.67|1926.45|1926.08|1926.08|1925.67|189
1693961100000|2023-09-06 00:45:00|1926.18|1925.68|1925.68|1925.18|1926.19|1925.79|1925.4|1925.01|262
1693961400000|2023-09-06 00:50:00|1925.67|1925.17|1925.23|1924.93|1925.68|1925.36|1924.88|1924.52|457
1693961700000|2023-09-06 00:55:00|1925.29|1924.99|1924.91|1924.61|1925.37|1925|1924.64|1924.27|451
1693962000000|2023-09-06 01:00:00|1924.92|1924.62|1925.52|1925.22|1925.76|1925.41|1924.81|1924.51|456
1693962300000|2023-09-06 01:05:00|1925.5|1925.2|1925.59|1925.29|1925.96|1925.59|1925.38|1924.99|430
1693962600000|2023-09-06 01:10:00|1925.57|1925.27|1925.55|1925.25|1925.75|1925.37|1925.16|1924.84|484
1693962900000|2023-09-06 01:15:00|1925.56|1925.26|1925.35|1924.85|1925.72|1925.39|1924.65|1924.35|733
1693963200000|2023-09-06 01:20:00|1925.31|1925.01|1925.48|1925.18|1925.73|1925.42|1925.17|1924.79|541
1693963500000|2023-09-06 01:25:00|1925.5|1925.2|1925.1|1924.8|1925.76|1925.38|1924.72|1924.38|446
1693963800000|2023-09-06 01:30:00|1925.12|1924.82|1924.7|1924.2|1925.51|1925.11|1924.41|1924.09|755
1693964100000|2023-09-06 01:35:00|1924.6|1924.3|1925.02|1924.72|1925.22|1924.82|1924.51|1924.13|503
1693964400000|2023-09-06 01:40:00|1925.03|1924.73|1924.94|1924.64|1925.42|1925.05|1924.75|1924.39|632
1693964700000|2023-09-06 01:45:00|1924.95|1924.65|1925.22|1924.92|1925.35|1924.98|1924.7|1924.35|461
1693965000000|2023-09-06 01:50:00|1925.21|1924.91|1925|1924.7|1925.49|1925.11|1924.67|1924.28|483
1693965300000|2023-09-06 01:55:00|1925.14|1924.64|1925.09|1924.79|1925.33|1924.95|1924.98|1924.58|513
1693965600000|2023-09-06 02:00:00|1925.08|1924.78|1925.44|1925.14|1925.72|1925.3|1925.08|1924.74|392
1693965900000|2023-09-06 02:05:00|1925.52|1925.02|1924.86|1924.56|1925.62|1925.22|1924.59|1924.29|368
1693966200000|2023-09-06 02:10:00|1924.87|1924.57|1925.57|1925.07|1925.57|1925.13|1924.86|1924.56|341
1693966500000|2023-09-06 02:15:00|1925.33|1925.03|1925.61|1925.31|1925.73|1925.36|1925.18|1924.76|370
1693966800000|2023-09-06 02:20:00|1925.71|1925.21|1925.74|1925.24|1925.83|1925.44|1925.49|1925.09|372
1693967100000|2023-09-06 02:25:00|1925.73|1925.23|1925.75|1925.25|1925.89|1925.49|1925.37|1924.94|366
1693967400000|2023-09-06 02:30:00|1925.76|1925.26|1926.27|1925.77|1926.39|1926.01|1925.73|1925.26|488
1693967700000|2023-09-06 02:35:00|1926.28|1925.78|1925.66|1925.36|1926.34|1925.94|1925.64|1925.34|396
1693968000000|2023-09-06 02:40:00|1925.65|1925.35|1926.43|1926.13|1926.61|1926.3|1925.65|1925.26|450
1693968300000|2023-09-06 02:45:00|1926.53|1926.03|1926.32|1926.02|1926.62|1926.24|1926.21|1925.85|346
1693968600000|2023-09-06 02:50:00|1926.31|1926.01|1926.85|1926.55|1927.01|1926.62|1926.19|1925.78|352
1693968900000|2023-09-06 02:55:00|1926.86|1926.56|1926.59|1926.29|1927.03|1926.67|1926.25|1925.85|459
1693969200000|2023-09-06 03:00:00|1926.69|1926.19|1926.18|1925.88|1926.7|1926.3|1926.13|1925.72|342
1693969500000|2023-09-06 03:05:00|1926.29|1925.79|1926.16|1925.66|1926.36|1925.95|1926.07|1925.64|251
1693969800000|2023-09-06 03:10:00|1926.17|1925.67|1926.23|1925.93|1926.41|1926.02|1925.97|1925.57|323
1693970100000|2023-09-06 03:15:00|1926.22|1925.92|1926.26|1925.96|1926.63|1926.29|1926.22|1925.83|278
1693970400000|2023-09-06 03:20:00|1926.28|1925.98|1926.21|1925.91|1926.45|1926.08|1925.96|1925.56|375
1693970700000|2023-09-06 03:25:00|1926.22|1925.92|1926.42|1926.12|1926.59|1926.18|1926.18|1925.77|310
1693971000000|2023-09-06 03:30:00|1926.53|1926.03|1926.05|1925.75|1926.53|1926.12|1926.04|1925.72|242
1693971300000|2023-09-06 03:35:00|1926.15|1925.65|1926.5|1926.2|1926.58|1926.2|1926.05|1925.64|288
1693971600000|2023-09-06 03:40:00|1926.48|1926.18|1926.39|1926.09|1926.6|1926.21|1926.2|1925.83|186
1693971900000|2023-09-06 03:45:00|1926.36|1926.06|1926.67|1926.17|1926.68|1926.29|1926.24|1925.85|240
1693972200000|2023-09-06 03:50:00|1926.58|1926.28|1926.81|1926.31|1926.91|1926.54|1926.5|1926.1|217
1693972500000|2023-09-06 03:55:00|1926.82|1926.32|1926.76|1926.46|1926.87|1926.48|1926.53|1926.11|183
1693972800000|2023-09-06 04:00:00|1926.74|1926.44|1926.75|1926.45|1926.9|1926.53|1926.69|1926.32|146
1693973100000|2023-09-06 04:05:00|1926.76|1926.46|1926.89|1926.59|1927.14|1926.74|1926.74|1926.35|99
1693973400000|2023-09-06 04:10:00|1926.9|1926.6|1927.05|1926.55|1927.16|1926.78|1926.9|1926.52|124
1693973700000|2023-09-06 04:15:00|1927.04|1926.54|1926.8|1926.5|1927.14|1926.75|1926.64|1926.32|215
1693974000000|2023-09-06 04:20:00|1926.81|1926.51|1926.95|1926.65|1927.17|1926.8|1926.8|1926.5|173
1693974300000|2023-09-06 04:25:00|1926.94|1926.64|1926.94|1926.64|1927.05|1926.66|1926.82|1926.41|180
1693974600000|2023-09-06 04:30:00|1926.96|1926.66|1927.02|1926.72|1927.18|1926.82|1926.84|1926.45|150
1693974900000|2023-09-06 04:35:00|1927.14|1926.64|1927.1|1926.8|1927.22|1926.81|1926.99|1926.63|114
1693975200000|2023-09-06 04:40:00|1927.09|1926.79|1927|1926.7|1927.18|1926.81|1926.98|1926.58|152
1693975500000|2023-09-06 04:45:00|1927.02|1926.72|1927.17|1926.87|1927.21|1926.91|1926.91|1926.61|146
1693975800000|2023-09-06 04:50:00|1927.16|1926.86|1926.91|1926.61|1927.2|1926.9|1926.87|1926.54|142
1693976100000|2023-09-06 04:55:00|1926.92|1926.62|1927.46|1927.16|1927.59|1927.26|1926.92|1926.62|219
1693976400000|2023-09-06 05:00:00|1927.47|1927.17|1927.47|1927.17|1927.98|1927.58|1927.46|1927.1|290
1693976700000|2023-09-06 05:05:00|1927.49|1927.19|1927.56|1927.26|1928.21|1927.91|1927.38|1927.05|416
1693977000000|2023-09-06 05:10:00|1927.57|1927.27|1927.57|1927.27|1927.89|1927.51|1927.49|1927.11|280
1693977300000|2023-09-06 05:15:00|1927.55|1927.25|1927.61|1927.31|1927.76|1927.46|1927.38|1927|170
1693977600000|2023-09-06 05:20:00|1927.6|1927.3|1928.1|1927.6|1928.12|1927.76|1927.38|1927|182
1693977900000|2023-09-06 05:25:00|1928|1927.7|1927.76|1927.46|1928.12|1927.75|1927.52|1927.11|278
1693978200000|2023-09-06 05:30:00|1927.75|1927.45|1927.99|1927.69|1928.16|1927.86|1927.56|1927.17|428
1693978500000|2023-09-06 05:35:00|1927.97|1927.67|1928.58|1928.28|1928.73|1928.33|1927.89|1927.55|432
1693978800000|2023-09-06 05:40:00|1928.57|1928.27|1928.07|1927.57|1928.6|1928.27|1927.88|1927.53|409
1693979100000|2023-09-06 05:45:00|1928.06|1927.56|1927.84|1927.54|1928.08|1927.7|1927.56|1927.15|360
1693979400000|2023-09-06 05:50:00|1927.86|1927.56|1928.28|1927.98|1928.39|1928.09|1927.85|1927.46|440
1693979700000|2023-09-06 05:55:00|1928.42|1927.92|1928.45|1928.15|1928.77|1928.39|1928.09|1927.72|448
1693980000000|2023-09-06 06:00:00|1928.42|1928.12|1928|1927.7|1928.65|1928.27|1927.81|1927.44|606
1693980300000|2023-09-06 06:05:00|1927.99|1927.69|1927.78|1927.28|1928.1|1927.75|1927.29|1926.95|569
1693980600000|2023-09-06 06:10:00|1927.79|1927.29|1927.15|1926.85|1927.83|1927.44|1926.98|1926.63|515
1693980900000|2023-09-06 06:15:00|1927.17|1926.87|1926.75|1926.45|1927.37|1927.03|1926.7|1926.4|415
1693981200000|2023-09-06 06:20:00|1926.8|1926.5|1926.87|1926.57|1927.09|1926.79|1926.37|1926.02|449
1693981500000|2023-09-06 06:25:00|1926.86|1926.56|1927.5|1927.2|1927.74|1927.39|1926.85|1926.55|458
1693981800000|2023-09-06 06:30:00|1927.49|1927.19|1927.19|1926.89|1927.66|1927.36|1927.12|1926.72|486
1693982100000|2023-09-06 06:35:00|1927.21|1926.91|1926.42|1925.92|1927.21|1926.91|1926.06|1925.63|579
1693982400000|2023-09-06 06:40:00|1926.44|1925.94|1926.35|1926.05|1926.62|1926.24|1926.1|1925.73|433
1693982700000|2023-09-06 06:45:00|1926.37|1926.07|1926.55|1926.25|1926.76|1926.46|1926.22|1925.92|355
1693983000000|2023-09-06 06:50:00|1926.56|1926.26|1926.31|1926.01|1926.72|1926.42|1926.3|1925.94|323
1693983300000|2023-09-06 06:55:00|1926.32|1926.02|1926.29|1925.99|1926.39|1926.07|1925.85|1925.55|429
1693983600000|2023-09-06 07:00:00|1926.26|1925.96|1926.72|1926.42|1926.82|1926.52|1925.89|1925.5|792
1693983900000|2023-09-06 07:05:00|1926.7|1926.4|1925.78|1925.28|1926.77|1926.44|1925.54|1925.16|632
1693984200000|2023-09-06 07:10:00|1925.77|1925.27|1925.34|1925.04|1925.87|1925.5|1925.34|1924.97|446
1693984500000|2023-09-06 07:15:00|1925.44|1924.94|1925.57|1925.27|1926.22|1925.86|1925.18|1924.88|1124
1693984800000|2023-09-06 07:20:00|1925.58|1925.28|1924.68|1924.18|1925.7|1925.4|1924.12|1923.75|710
1693985100000|2023-09-06 07:25:00|1924.59|1924.29|1924.11|1923.81|1924.74|1924.44|1923.98|1923.68|687
1693985400000|2023-09-06 07:30:00|1924.09|1923.79|1924.39|1924.09|1924.47|1924.17|1923.36|1922.99|699
1693985700000|2023-09-06 07:35:00|1924.4|1924.1|1924.24|1923.94|1925.05|1924.75|1923.85|1923.54|619
1693986000000|2023-09-06 07:40:00|1924.25|1923.95|1923.81|1923.31|1924.41|1924.11|1923.56|1923.17|569
1693986300000|2023-09-06 07:45:00|1923.86|1923.36|1924.15|1923.85|1924.35|1923.98|1923.51|1923.19|458
1693986600000|2023-09-06 07:50:00|1924.14|1923.84|1924.11|1923.81|1924.53|1924.23|1923.74|1923.44|554
1693986900000|2023-09-06 07:55:00|1924.1|1923.8|1923.18|1922.88|1924.4|1924.01|1923.06|1922.72|569
1693987200000|2023-09-06 08:00:00|1923.16|1922.86|1923.71|1923.41|1923.72|1923.42|1922.75|1922.45|675
1693987500000|2023-09-06 08:05:00|1923.7|1923.4|1923.88|1923.58|1924.31|1924.01|1923.36|1923.06|529
1693987800000|2023-09-06 08:10:00|1923.83|1923.53|1923.46|1923.16|1923.96|1923.66|1923.23|1922.93|425
1693988100000|2023-09-06 08:15:00|1923.44|1923.14|1923.47|1923.17|1923.6|1923.3|1923.05|1922.68|487
1693988400000|2023-09-06 08:20:00|1923.46|1923.16|1923.91|1923.61|1924.19|1923.82|1923.35|1922.93|493
1693988700000|2023-09-06 08:25:00|1923.93|1923.63|1924.04|1923.54|1924.04|1923.71|1923.48|1923.12|483
1693989000000|2023-09-06 08:30:00|1923.92|1923.62|1923.87|1923.57|1924.04|1923.68|1923.56|1923.16|431
1693989300000|2023-09-06 08:35:00|1923.89|1923.59|1923.39|1923.09|1923.89|1923.59|1922.93|1922.57|563
1693989600000|2023-09-06 08:40:00|1923.37|1923.07|1923.83|1923.53|1923.98|1923.68|1923.19|1922.81|402
1693989900000|2023-09-06 08:45:00|1923.84|1923.54|1924.62|1924.32|1924.65|1924.35|1923.84|1923.54|377
1693990200000|2023-09-06 08:50:00|1924.61|1924.31|1924.72|1924.42|1925.09|1924.79|1924.52|1924.22|473
1693990500000|2023-09-06 08:55:00|1924.71|1924.41|1924.93|1924.63|1925.18|1924.85|1924.69|1924.31|350
1693990800000|2023-09-06 09:00:00|1924.94|1924.64|1924.86|1924.56|1925.17|1924.86|1924.64|1924.24|455
1693991100000|2023-09-06 09:05:00|1924.89|1924.59|1925.32|1925.02|1925.33|1925.03|1924.77|1924.47|365
1693991400000|2023-09-06 09:10:00|1925.31|1925.01|1925.02|1924.52|1925.39|1925.09|1924.89|1924.48|396
1693991700000|2023-09-06 09:15:00|1924.91|1924.61|1924.76|1924.46|1925.03|1924.64|1924.41|1924.04|393
1693992000000|2023-09-06 09:20:00|1924.75|1924.45|1924.45|1924.15|1924.86|1924.49|1924.18|1923.8|356
1693992300000|2023-09-06 09:25:00|1924.5|1924|1923.55|1923.25|1924.5|1924.11|1923.54|1923.24|406
1693992600000|2023-09-06 09:30:00|1923.56|1923.26|1923.29|1922.99|1923.84|1923.54|1923.02|1922.72|382
1693992900000|2023-09-06 09:35:00|1923.27|1922.97|1924.13|1923.83|1924.16|1923.86|1923.09|1922.79|326
1693993200000|2023-09-06 09:40:00|1924.14|1923.84|1923.71|1923.41|1924.14|1923.84|1923.6|1923.21|334
1693993500000|2023-09-06 09:45:00|1923.72|1923.42|1923.87|1923.57|1923.96|1923.64|1923.59|1923.23|297
1693993800000|2023-09-06 09:50:00|1923.86|1923.56|1925.16|1924.86|1925.51|1925.15|1923.83|1923.44|495
1693994100000|2023-09-06 09:55:00|1925.25|1924.75|1925.5|1925.2|1925.73|1925.43|1925.13|1924.75|390
1693994400000|2023-09-06 10:00:00|1925.51|1925.21|1926.33|1926.03|1926.34|1926.04|1925.51|1925.21|363
1693994700000|2023-09-06 10:05:00|1926.36|1926.06|1927.05|1926.75|1927.06|1926.75|1925.96|1925.66|488
1693995000000|2023-09-06 10:10:00|1927.04|1926.74|1927.62|1927.32|1927.94|1927.64|1927.04|1926.74|680
1693995300000|2023-09-06 10:15:00|1927.61|1927.31|1927.45|1927.15|1927.74|1927.41|1927.23|1926.93|484
1693995600000|2023-09-06 10:20:00|1927.46|1927.16|1927.34|1927.04|1927.6|1927.3|1927.12|1926.82|434
1693995900000|2023-09-06 10:25:00|1927.33|1927.03|1927.35|1927.05|1927.73|1927.43|1927.14|1926.84|396
1693996200000|2023-09-06 10:30:00|1927.34|1927.04|1927.14|1926.84|1927.49|1927.13|1927.12|1926.76|364
1693996500000|2023-09-06 10:35:00|1927.13|1926.83|1927.14|1926.84|1927.26|1926.96|1926.94|1926.64|273
1693996800000|2023-09-06 10:40:00|1927.13|1926.83|1927.13|1926.83|1927.41|1927.05|1927.02|1926.65|318
1693997100000|2023-09-06 10:45:00|1927.1|1926.8|1927.03|1926.73|1927.27|1926.94|1926.7|1926.33|360
1693997400000|2023-09-06 10:50:00|1926.93|1926.63|1926.54|1926.24|1926.96|1926.66|1926.43|1926.13|357
1693997700000|2023-09-06 10:55:00|1926.55|1926.25|1926.7|1926.4|1926.79|1926.49|1926.33|1926.03|323
1693998000000|2023-09-06 11:00:00|1926.69|1926.39|1926.62|1926.32|1927.07|1926.77|1926.45|1926.15|425
1693998300000|2023-09-06 11:05:00|1926.6|1926.3|1926.83|1926.53|1926.97|1926.67|1926.07|1925.77|415
1693998600000|2023-09-06 11:10:00|1926.84|1926.54|1926.17|1925.87|1927.18|1926.88|1925.95|1925.65|433
1693998900000|2023-09-06 11:15:00|1926.16|1925.86|1926.24|1925.94|1926.26|1925.96|1925.9|1925.6|317
1693999200000|2023-09-06 11:20:00|1926.25|1925.95|1926.27|1925.97|1926.43|1926.04|1925.9|1925.6|331
1693999500000|2023-09-06 11:25:00|1926.25|1925.95|1926.64|1926.34|1926.77|1926.47|1925.82|1925.52|344
1693999800000|2023-09-06 11:30:00|1926.66|1926.36|1926.18|1925.88|1926.89|1926.59|1926.02|1925.72|405
1694000100000|2023-09-06 11:35:00|1926.19|1925.89|1926.13|1925.83|1926.26|1925.96|1925.94|1925.56|343
1694000400000|2023-09-06 11:40:00|1926.12|1925.82|1925.83|1925.53|1926.14|1925.84|1925.77|1925.4|382
1694000700000|2023-09-06 11:45:00|1925.82|1925.52|1925.71|1925.41|1925.9|1925.6|1925.49|1925.18|344
1694001000000|2023-09-06 11:50:00|1925.72|1925.42|1925.74|1925.44|1925.86|1925.52|1925.51|1925.21|282
1694001300000|2023-09-06 11:55:00|1925.75|1925.45|1925.6|1925.3|1925.87|1925.55|1925.52|1925.14|320
1694001600000|2023-09-06 12:00:00|1925.61|1925.31|1926.01|1925.71|1926.33|1926.03|1925.51|1925.21|536
1694001900000|2023-09-06 12:05:00|1926|1925.7|1927.37|1927.07|1927.5|1927.2|1926|1925.7|549
1694002200000|2023-09-06 12:10:00|1927.38|1927.08|1926.56|1926.26|1927.47|1927.17|1926.22|1925.78|526
1694002500000|2023-09-06 12:15:00|1926.55|1926.25|1926.79|1926.49|1926.95|1926.62|1926.22|1925.85|515
1694002800000|2023-09-06 12:20:00|1926.77|1926.47|1925.7|1925.4|1927.03|1926.73|1925.18|1924.86|780
1694003100000|2023-09-06 12:25:00|1925.72|1925.42|1925.7|1925.4|1926.17|1925.77|1925.35|1924.9|733
1694003400000|2023-09-06 12:30:00|1925.71|1925.41|1925.09|1924.79|1926.65|1926.25|1924.69|1924.3|862
1694003700000|2023-09-06 12:35:00|1925.17|1924.67|1925.74|1925.44|1926.07|1925.77|1924.97|1924.6|769
1694004000000|2023-09-06 12:40:00|1925.76|1925.46|1925.03|1924.73|1925.92|1925.62|1924.94|1924.64|599
1694004300000|2023-09-06 12:45:00|1925.07|1924.77|1924.86|1924.56|1925.39|1925.02|1924.57|1924.27|632
1694004600000|2023-09-06 12:50:00|1924.87|1924.57|1924.07|1923.77|1924.99|1924.68|1924.05|1923.75|758
1694004900000|2023-09-06 12:55:00|1924.03|1923.73|1923.43|1923.13|1924.42|1924.12|1923.34|1922.99|795
1694005200000|2023-09-06 13:00:00|1923.42|1923.12|1922.14|1921.84|1923.53|1923.23|1921.8|1921.48|1158
1694005500000|2023-09-06 13:05:00|1922.12|1921.82|1922.67|1922.37|1922.7|1922.4|1921.34|1921.02|1025
1694005800000|2023-09-06 13:10:00|1922.65|1922.35|1922.08|1921.78|1922.86|1922.44|1921.58|1921.25|986
1694006100000|2023-09-06 13:15:00|1922.09|1921.79|1921.71|1921.41|1922.1|1921.8|1921.49|1921.19|835
1694006400000|2023-09-06 13:20:00|1921.66|1921.36|1921.74|1921.44|1922.11|1921.76|1921.42|1921.12|826
1694006700000|2023-09-06 13:25:00|1921.79|1921.49|1921.98|1921.68|1922.68|1922.38|1921.36|1921.06|979
1694007000000|2023-09-06 13:30:00|1921.97|1921.67|1923.75|1923.25|1923.93|1923.63|1921.35|1920.95|1208
1694007300000|2023-09-06 13:35:00|1923.67|1923.37|1925.14|1924.84|1925.43|1925.08|1923.62|1923.32|1272
1694007600000|2023-09-06 13:40:00|1925.16|1924.86|1924.19|1923.69|1925.92|1925.62|1923.95|1923.58|1196
1694007900000|2023-09-06 13:45:00|1924.22|1923.72|1927.1|1926.6|1927.54|1927.24|1924.22|1923.72|1628
1694008200000|2023-09-06 13:50:00|1926.97|1926.67|1928|1927.7|1928.71|1928.41|1926.7|1926.4|1490
1694008500000|2023-09-06 13:55:00|1928.1|1927.6|1928.37|1927.87|1929.5|1929.09|1927.62|1927.12|1284
1694008800000|2023-09-06 14:00:00|1928.33|1927.83|1921.33|1921.03|1928.33|1927.83|1919.44|1919.14|2030
1694009100000|2023-09-06 14:05:00|1921.29|1920.99|1922.04|1921.74|1923.32|1923.02|1920.75|1920.45|1807
1694009400000|2023-09-06 14:10:00|1922.08|1921.78|1922.42|1922.12|1923.42|1923.03|1920.77|1920.42|1590
1694009700000|2023-09-06 14:15:00|1922.41|1922.11|1922.35|1922.05|1923.85|1923.44|1921.48|1921.18|1345
1694010000000|2023-09-06 14:20:00|1922.39|1922.09|1920.49|1920.19|1923.43|1923.11|1920.49|1920.19|1372
1694010300000|2023-09-06 14:25:00|1920.5|1920.2|1919.15|1918.85|1920.81|1920.48|1918.88|1918.56|1331
1694010600000|2023-09-06 14:30:00|1919.08|1918.78|1918.86|1918.56|1920.09|1919.79|1918.16|1917.86|1291
1694010900000|2023-09-06 14:35:00|1918.85|1918.55|1917|1916.7|1919.12|1918.82|1916.41|1916.08|1337
1694011200000|2023-09-06 14:40:00|1916.95|1916.65|1916.92|1916.62|1917.07|1916.77|1915.61|1915.31|1230
1694011500000|2023-09-06 14:45:00|1916.93|1916.63|1917.07|1916.57|1917.12|1916.76|1915.47|1915.14|1070
1694011800000|2023-09-06 14:50:00|1916.96|1916.66|1918.17|1917.87|1918.19|1917.89|1916.47|1916.17|997
1694012100000|2023-09-06 14:55:00|1918.16|1917.86|1918.36|1918.06|1918.83|1918.53|1918.01|1917.71|844
1694012400000|2023-09-06 15:00:00|1918.45|1917.95|1918.13|1917.83|1918.47|1918.13|1917.29|1916.96|915
1694012700000|2023-09-06 15:05:00|1918.14|1917.84|1917.49|1917.19|1918.48|1918.18|1917.3|1917|760
1694013000000|2023-09-06 15:10:00|1917.51|1917.21|1916.9|1916.6|1917.65|1917.35|1916.71|1916.41|874
1694013300000|2023-09-06 15:15:00|1916.89|1916.59|1917.27|1916.97|1917.41|1917.11|1916.48|1916.17|809
1694013600000|2023-09-06 15:20:00|1917.26|1916.96|1916.53|1916.23|1917.91|1917.61|1916.38|1916.08|786
1694013900000|2023-09-06 15:25:00|1916.58|1916.28|1916.09|1915.79|1917|1916.65|1916.08|1915.78|725
1694014200000|2023-09-06 15:30:00|1916.07|1915.77|1916.1|1915.6|1916.3|1915.91|1915.76|1915.38|570
1694014500000|2023-09-06 15:35:00|1916.12|1915.62|1916.33|1916.03|1916.67|1916.37|1915.74|1915.44|741
1694014800000|2023-09-06 15:40:00|1916.34|1916.04|1916.8|1916.5|1917.01|1916.62|1916.2|1915.9|437
1694015100000|2023-09-06 15:45:00|1916.82|1916.52|1916.23|1915.93|1917.47|1917.09|1915.9|1915.6|530
1694015400000|2023-09-06 15:50:00|1916.22|1915.92|1917.48|1917.18|1917.58|1917.19|1916.22|1915.87|560
1694015700000|2023-09-06 15:55:00|1917.49|1917.19|1916.99|1916.69|1917.67|1917.37|1916.97|1916.67|523
1694016000000|2023-09-06 16:00:00|1917|1916.7|1917.38|1917.08|1917.52|1917.19|1916.73|1916.33|602
1694016300000|2023-09-06 16:05:00|1917.39|1917.09|1916.8|1916.5|1917.48|1917.18|1916.79|1916.43|433
1694016600000|2023-09-06 16:10:00|1916.79|1916.49|1916.87|1916.57|1917.04|1916.67|1916.45|1916.09|405
1694016900000|2023-09-06 16:15:00|1916.9|1916.6|1917.44|1917.14|1917.5|1917.18|1916.87|1916.57|495
1694017200000|2023-09-06 16:20:00|1917.46|1917.16|1918.32|1918.02|1918.33|1918.03|1917.45|1917.14|471
1694017500000|2023-09-06 16:25:00|1918.3|1918|1918.46|1918.16|1918.55|1918.18|1917.93|1917.63|400
1694017800000|2023-09-06 16:30:00|1918.45|1918.15|1918.34|1917.84|1918.73|1918.42|1918.14|1917.79|380
1694018100000|2023-09-06 16:35:00|1918.23|1917.93|1918.71|1918.41|1918.84|1918.54|1918.04|1917.74|298
1694018400000|2023-09-06 16:40:00|1918.72|1918.42|1918.76|1918.26|1919.24|1918.94|1918.66|1918.26|424
1694018700000|2023-09-06 16:45:00|1918.75|1918.25|1920.22|1919.92|1920.22|1919.92|1918.41|1917.96|460
1694019000000|2023-09-06 16:50:00|1920.23|1919.93|1919.23|1918.93|1920.47|1920.17|1919.11|1918.81|577
1694019300000|2023-09-06 16:55:00|1919.44|1919.14|1920.22|1919.92|1920.31|1919.92|1919.04|1918.74|533
1694019600000|2023-09-06 17:00:00|1920.32|1919.82|1920.55|1920.25|1920.9|1920.6|1920.21|1919.82|539
1694019900000|2023-09-06 17:05:00|1920.53|1920.23|1919.49|1919.19|1920.69|1920.31|1919.49|1919.13|464
1694020200000|2023-09-06 17:10:00|1919.5|1919.2|1919.29|1918.99|1919.73|1919.38|1919.2|1918.8|427
1694020500000|2023-09-06 17:15:00|1919.41|1918.91|1919.66|1919.36|1919.86|1919.47|1919.09|1918.79|392
1694020800000|2023-09-06 17:20:00|1919.67|1919.37|1919.65|1919.35|1919.88|1919.55|1919.54|1919.24|386
1694021100000|2023-09-06 17:25:00|1919.69|1919.39|1919.13|1918.83|1919.95|1919.59|1919.05|1918.65|624
1694021400000|2023-09-06 17:30:00|1919.12|1918.82|1918.24|1917.94|1919.21|1918.91|1918.06|1917.73|453
1694021700000|2023-09-06 17:35:00|1918.23|1917.93|1918.36|1917.86|1918.55|1918.11|1918.07|1917.68|238
1694022000000|2023-09-06 17:40:00|1918.25|1917.95|1918.21|1917.91|1918.51|1918.12|1918.11|1917.74|224
1694022300000|2023-09-06 17:45:00|1918.22|1917.92|1918.09|1917.79|1918.23|1917.93|1917.88|1917.58|194
1694022600000|2023-09-06 17:50:00|1918.1|1917.8|1917.76|1917.46|1918.11|1917.8|1917.75|1917.45|162
1694022900000|2023-09-06 17:55:00|1917.83|1917.53|1917.87|1917.57|1918.24|1917.84|1917.78|1917.4|256
1694023200000|2023-09-06 18:00:00|1917.97|1917.47|1918.07|1917.77|1918.44|1918.05|1917.87|1917.47|238
1694023500000|2023-09-06 18:05:00|1918.06|1917.76|1918.04|1917.74|1918.07|1917.77|1917.83|1917.44|230
1694023800000|2023-09-06 18:10:00|1918.05|1917.75|1917.95|1917.65|1918.21|1917.86|1917.94|1917.64|191
1694024100000|2023-09-06 18:15:00|1917.94|1917.64|1916.71|1916.41|1917.98|1917.68|1916.7|1916.38|460
1694024400000|2023-09-06 18:20:00|1916.72|1916.42|1916.25|1915.95|1916.84|1916.45|1916.21|1915.87|252
1694024700000|2023-09-06 18:25:00|1916.24|1915.94|1916.89|1916.59|1917.4|1917|1916.23|1915.93|418
1694025000000|2023-09-06 18:30:00|1916.96|1916.66|1917.13|1916.83|1917.25|1916.95|1916.92|1916.62|239
1694025300000|2023-09-06 18:35:00|1917.14|1916.84|1916.98|1916.68|1917.17|1916.87|1916.83|1916.48|168
1694025600000|2023-09-06 18:40:00|1916.97|1916.67|1917.43|1917.13|1917.44|1917.14|1916.87|1916.57|190
1694025900000|2023-09-06 18:45:00|1917.42|1917.12|1917.51|1917.21|1917.56|1917.23|1917.34|1917.04|124
1694026200000|2023-09-06 18:50:00|1917.52|1917.22|1918.08|1917.78|1918.38|1918.01|1917.52|1917.22|282
1694026500000|2023-09-06 18:55:00|1918.09|1917.79|1917.86|1917.56|1918.16|1917.85|1917.84|1917.53|217
1694026800000|2023-09-06 19:00:00|1917.87|1917.57|1917.32|1917.02|1917.97|1917.64|1917.23|1916.93|234
1694027100000|2023-09-06 19:05:00|1917.33|1917.03|1917.52|1917.22|1917.57|1917.25|1917.25|1916.94|202
1694027400000|2023-09-06 19:10:00|1917.62|1917.12|1917.23|1916.93|1917.66|1917.36|1917.13|1916.83|218
1694027700000|2023-09-06 19:15:00|1917.24|1916.94|1917.16|1916.86|1917.46|1917.04|1917.14|1916.76|159
1694028000000|2023-09-06 19:20:00|1917.15|1916.85|1917.43|1917.13|1917.6|1917.23|1917.14|1916.84|183
1694028300000|2023-09-06 19:25:00|1917.44|1917.14|1917.55|1917.25|1917.75|1917.37|1917.44|1917.12|212
1694028600000|2023-09-06 19:30:00|1917.56|1917.26|1917.2|1916.9|1917.63|1917.33|1917.11|1916.81|199
1694028900000|2023-09-06 19:35:00|1917.19|1916.89|1916.83|1916.53|1917.21|1916.91|1916.77|1916.47|212
1694029200000|2023-09-06 19:40:00|1916.82|1916.52|1916.87|1916.57|1916.99|1916.61|1916.61|1916.27|207
1694029500000|2023-09-06 19:45:00|1916.88|1916.58|1916.88|1916.58|1916.98|1916.65|1916.76|1916.36|342
1694029800000|2023-09-06 19:50:00|1916.89|1916.59|1917|1916.5|1917.01|1916.64|1916.56|1916.26|399
1694030100000|2023-09-06 19:55:00|1917.01|1916.51|1916.92|1916.62|1917.26|1916.85|1916.81|1916.44|408
1694030400000|2023-09-06 20:00:00|1916.89|1916.59|1917.15|1916.85|1917.22|1916.85|1916.62|1916.26|258
1694030700000|2023-09-06 20:05:00|1917.26|1916.76|1917.04|1916.54|1917.36|1917.01|1916.87|1916.51|127
1694031000000|2023-09-06 20:10:00|1916.94|1916.64|1916.87|1916.57|1917.09|1916.7|1916.85|1916.46|128
1694031300000|2023-09-06 20:15:00|1916.86|1916.56|1917.11|1916.61|1917.13|1916.76|1916.84|1916.42|161
1694031600000|2023-09-06 20:20:00|1917.12|1916.62|1916.83|1916.53|1917.19|1916.83|1916.83|1916.44|160
1694031900000|2023-09-06 20:25:00|1916.84|1916.54|1917.15|1916.65|1917.25|1916.81|1916.8|1916.44|143
1694032200000|2023-09-06 20:30:00|1917.06|1916.76|1916.82|1916.52|1917.15|1916.76|1916.79|1916.42|176
1694032500000|2023-09-06 20:35:00|1916.83|1916.53|1916.95|1916.65|1917.13|1916.73|1916.82|1916.42|157
1694032800000|2023-09-06 20:40:00|1917.05|1916.55|1916.78|1916.48|1917.16|1916.76|1916.69|1916.34|119
1694033100000|2023-09-06 20:45:00|1916.79|1916.49|1916.36|1915.86|1916.84|1916.49|1916.17|1915.77|184
1694033400000|2023-09-06 20:50:00|1916.38|1915.88|1916.54|1916.04|1916.54|1916.16|1916.23|1915.84|129
1694033700000|2023-09-06 20:55:00|1916.56|1916.06|1916.97|1916.47|1916.97|1916.47|1916.29|1915.93|271
1694037600000|2023-09-06 22:00:00|1918.15|1915.95|1917.74|1917.24|1921.19|1918.73|1917.53|1914.6|276
1694037900000|2023-09-06 22:05:00|1917.56|1917.26|1917.84|1917.54|1918.14|1917.73|1917.5|1917.18|183
1694038200000|2023-09-06 22:10:00|1917.77|1917.47|1918.29|1917.79|1918.29|1917.83|1917.75|1917.37|123
1694038500000|2023-09-06 22:15:00|1918.27|1917.77|1918.23|1917.73|1918.42|1918|1918.05|1917.6|114
1694038800000|2023-09-06 22:20:00|1918.1|1917.8|1918.41|1917.91|1918.48|1918.08|1918.01|1917.61|173
1694039100000|2023-09-06 22:25:00|1918.39|1917.89|1918.29|1917.79|1918.46|1918.03|1918.2|1917.7|105
1694039400000|2023-09-06 22:30:00|1918.24|1917.74|1918.29|1917.79|1918.38|1917.94|1918.11|1917.65|93
1694039700000|2023-09-06 22:35:00|1918.31|1917.81|1918.24|1917.74|1918.4|1918.01|1918.07|1917.68|111
1694040000000|2023-09-06 22:40:00|1918.23|1917.73|1918.09|1917.59|1918.31|1917.83|1917.98|1917.58|141
1694040300000|2023-09-06 22:45:00|1918.07|1917.57|1918.13|1917.63|1918.22|1917.79|1917.85|1917.43|127
1694040600000|2023-09-06 22:50:00|1918.09|1917.59|1917.77|1917.47|1918.28|1917.8|1917.77|1917.38|143
1694040900000|2023-09-06 22:55:00|1917.88|1917.38|1917.86|1917.36|1918.04|1917.6|1917.74|1917.33|74
1694041200000|2023-09-06 23:00:00|1917.94|1917.44|1917.89|1917.59|1917.97|1917.6|1917.45|1917.05|203
1694041500000|2023-09-06 23:05:00|1917.97|1917.47|1918.07|1917.77|1918.17|1917.8|1917.81|1917.36|84
1694041800000|2023-09-06 23:10:00|1918.15|1917.65|1918.07|1917.57|1918.15|1917.74|1917.79|1917.39|186
1694042100000|2023-09-06 23:15:00|1918.1|1917.6|1918.08|1917.78|1918.14|1917.83|1917.87|1917.47|72
1694042400000|2023-09-06 23:20:00|1918.05|1917.75|1918.09|1917.59|1918.25|1917.81|1917.92|1917.54|81
1694042700000|2023-09-06 23:25:00|1918.07|1917.57|1917.93|1917.43|1918.07|1917.67|1917.75|1917.35|101
1694043000000|2023-09-06 23:30:00|1917.92|1917.42|1917.7|1917.2|1917.93|1917.51|1917.41|1916.95|185
1694043300000|2023-09-06 23:35:00|1917.71|1917.21|1917.48|1917.18|1917.75|1917.29|1917.31|1917.01|124
1694043600000|2023-09-06 23:40:00|1917.51|1917.21|1917.22|1916.92|1917.56|1917.21|1917.16|1916.79|108
1694043900000|2023-09-06 23:45:00|1917.25|1916.95|1917.25|1916.95|1917.55|1917.21|1917.15|1916.75|162
1694044200000|2023-09-06 23:50:00|1917.24|1916.94|1917.35|1917.05|1917.48|1917.09|1917.24|1916.84|102
1694044500000|2023-09-06 23:55:00|1917.43|1916.93|1917.44|1916.94|1917.47|1917.12|1917.26|1916.86|113
1694044800000|2023-09-07 00:00:00|1917.42|1916.92|1916.96|1916.66|1917.45|1917.06|1916.9|1916.51|215
1694045100000|2023-09-07 00:05:00|1917.06|1916.56|1916.57|1916.27|1917.1|1916.73|1916.51|1916.21|170
1694045400000|2023-09-07 00:10:00|1916.51|1916.21|1916.64|1916.34|1916.81|1916.44|1916.5|1916.14|230
1694045700000|2023-09-07 00:15:00|1916.65|1916.35|1916.75|1916.45|1917.04|1916.72|1916.51|1916.15|247
1694046000000|2023-09-07 00:20:00|1916.79|1916.49|1916.88|1916.58|1917.03|1916.62|1916.66|1916.29|261
1694046300000|2023-09-07 00:25:00|1916.89|1916.59|1917.22|1916.72|1917.31|1916.89|1916.71|1916.31|291
1694046600000|2023-09-07 00:30:00|1917.24|1916.74|1917.2|1916.7|1917.24|1916.86|1916.81|1916.39|249
1694046900000|2023-09-07 00:35:00|1917.19|1916.69|1917.33|1916.83|1917.38|1916.99|1917.07|1916.66|138
1694047200000|2023-09-07 00:40:00|1917.34|1916.84|1916.87|1916.57|1917.34|1916.93|1916.78|1916.38|234
1694047500000|2023-09-07 00:45:00|1916.89|1916.59|1916.84|1916.34|1917.02|1916.62|1916.56|1916.19|283
1694047800000|2023-09-07 00:50:00|1916.85|1916.35|1916.73|1916.43|1916.95|1916.57|1916.6|1916.2|296
1694048100000|2023-09-07 00:55:00|1916.72|1916.42|1917.13|1916.63|1917.13|1916.8|1916.72|1916.32|277
1694048400000|2023-09-07 01:00:00|1917.14|1916.64|1917.11|1916.81|1917.28|1916.9|1916.84|1916.46|465
1694048700000|2023-09-07 01:05:00|1917.1|1916.8|1917.59|1917.29|1917.78|1917.42|1917.08|1916.74|328
1694049000000|2023-09-07 01:10:00|1917.62|1917.32|1917.87|1917.37|1918.56|1918.14|1917.51|1917.11|495
1694049300000|2023-09-07 01:15:00|1917.74|1917.44|1918.43|1917.93|1918.9|1918.52|1917.73|1917.33|637
1694049600000|2023-09-07 01:20:00|1918.42|1917.92|1917.82|1917.52|1918.56|1918.16|1917.81|1917.43|411
1694049900000|2023-09-07 01:25:00|1917.93|1917.43|1918.41|1918.11|1918.44|1918.11|1917.6|1917.19|292
1694050200000|2023-09-07 01:30:00|1918.45|1918.15|1918.4|1918.1|1918.95|1918.59|1918.29|1917.9|517
1694050500000|2023-09-07 01:35:00|1918.5|1918|1918.91|1918.41|1918.95|1918.55|1918.27|1917.77|352
1694050800000|2023-09-07 01:40:00|1918.9|1918.4|1919.01|1918.51|1919.22|1918.81|1918.62|1918.23|479
1694051100000|2023-09-07 01:45:00|1918.94|1918.64|1919.12|1918.82|1919.45|1919.06|1918.87|1918.52|456
1694051400000|2023-09-07 01:50:00|1919.23|1918.73|1919.48|1919.18|1919.51|1919.19|1919.09|1918.69|379
1694051700000|2023-09-07 01:55:00|1919.43|1919.13|1919.72|1919.42|1919.92|1919.55|1919.24|1918.85|503
1694052000000|2023-09-07 02:00:00|1919.74|1919.44|1919.11|1918.61|1919.85|1919.46|1918.98|1918.56|411
1694052300000|2023-09-07 02:05:00|1919.02|1918.72|1918.25|1917.95|1919.23|1918.8|1918.14|1917.74|419
1694052600000|2023-09-07 02:10:00|1918.23|1917.93|1918.86|1918.36|1919.01|1918.53|1917.94|1917.56|434
1694052900000|2023-09-07 02:15:00|1918.93|1918.43|1918.88|1918.38|1918.93|1918.51|1918.41|1917.91|236
1694053200000|2023-09-07 02:20:00|1918.84|1918.34|1919.15|1918.65|1919.36|1918.86|1918.58|1918.13|343
1694053500000|2023-09-07 02:25:00|1919.16|1918.66|1919.14|1918.64|1919.26|1918.85|1918.84|1918.45|240
1694053800000|2023-09-07 02:30:00|1919.09|1918.79|1918.55|1918.25|1919.15|1918.79|1918.52|1918.12|301
1694054100000|2023-09-07 02:35:00|1918.56|1918.26|1918.95|1918.45|1919.14|1918.74|1918.55|1918.15|309
1694054400000|2023-09-07 02:40:00|1918.93|1918.43|1919.25|1918.95|1919.35|1918.96|1918.74|1918.34|299
1694054700000|2023-09-07 02:45:00|1919.34|1918.84|1919.53|1919.03|1919.64|1919.23|1919|1918.61|295
1694055000000|2023-09-07 02:50:00|1919.51|1919.01|1919.84|1919.54|1919.99|1919.63|1919.32|1918.95|282
1694055300000|2023-09-07 02:55:00|1919.81|1919.51|1919.98|1919.68|1920.11|1919.71|1919.73|1919.32|330
1694055600000|2023-09-07 03:00:00|1920.07|1919.57|1920.15|1919.85|1920.27|1919.94|1919.64|1919.26|411
1694055900000|2023-09-07 03:05:00|1920.26|1919.76|1920.76|1920.46|1920.8|1920.46|1920.06|1919.69|395
1694056200000|2023-09-07 03:10:00|1920.75|1920.45|1920.53|1920.03|1920.97|1920.62|1920.34|1920|406
1694056500000|2023-09-07 03:15:00|1920.3|1920|1919.99|1919.69|1920.78|1920.29|1919.8|1919.32|519
1694056800000|2023-09-07 03:20:00|1920.09|1919.59|1920.07|1919.57|1920.18|1919.69|1919.72|1919.28|338
1694057100000|2023-09-07 03:25:00|1920.08|1919.58|1920.34|1919.84|1920.4|1920.05|1919.59|1919.22|388
1694057400000|2023-09-07 03:30:00|1920.33|1919.83|1920.05|1919.75|1920.33|1919.86|1919.77|1919.37|283
1694057700000|2023-09-07 03:35:00|1920.03|1919.73|1920.04|1919.74|1920.2|1919.82|1919.83|1919.43|213
1694058000000|2023-09-07 03:40:00|1920.03|1919.73|1920.11|1919.81|1920.42|1920.03|1919.99|1919.63|153
1694058300000|2023-09-07 03:45:00|1920.12|1919.82|1920.47|1920.17|1920.59|1920.19|1920.04|1919.63|185
1694058600000|2023-09-07 03:50:00|1920.59|1920.09|1920.62|1920.32|1920.83|1920.45|1920.28|1919.93|197
1694058900000|2023-09-07 03:55:00|1920.61|1920.31|1920.36|1920.06|1920.77|1920.41|1920.29|1919.99|187
1694059200000|2023-09-07 04:00:00|1920.38|1920.08|1920.18|1919.88|1920.5|1920.13|1920.17|1919.78|212
1694059500000|2023-09-07 04:05:00|1920.28|1919.78|1920.18|1919.88|1920.4|1920.01|1920.09|1919.67|121
1694059800000|2023-09-07 04:10:00|1920.19|1919.89|1920.33|1919.83|1920.36|1919.96|1920.1|1919.7|211
1694060100000|2023-09-07 04:15:00|1920.31|1919.81|1920.3|1920|1920.41|1920.01|1919.99|1919.58|188
1694060400000|2023-09-07 04:20:00|1920.25|1919.95|1920.11|1919.61|1920.35|1919.98|1919.99|1919.59|184
1694060700000|2023-09-07 04:25:00|1920|1919.7|1920.05|1919.55|1920.26|1919.86|1919.92|1919.53|245
1694061000000|2023-09-07 04:30:00|1919.95|1919.65|1919.76|1919.46|1920.56|1920.15|1919.75|1919.36|271
1694061300000|2023-09-07 04:35:00|1919.77|1919.47|1919.86|1919.56|1920.05|1919.75|1919.74|1919.34|153
1694061600000|2023-09-07 04:40:00|1919.88|1919.58|1918.72|1918.22|1920.04|1919.64|1918.61|1918.22|259
1694061900000|2023-09-07 04:45:00|1918.71|1918.21|1918.44|1918.14|1918.72|1918.34|1918.22|1917.83|181
1694062200000|2023-09-07 04:50:00|1918.54|1918.04|1919.74|1919.44|1920.32|1919.95|1918.31|1917.93|352
1694062500000|2023-09-07 04:55:00|1919.75|1919.45|1919.27|1918.77|1920.03|1919.67|1919.06|1918.75|306
1694062800000|2023-09-07 05:00:00|1919.29|1918.79|1919.12|1918.82|1919.63|1919.18|1919.05|1918.67|339
1694063100000|2023-09-07 05:05:00|1919.1|1918.8|1919.09|1918.59|1919.49|1919.11|1918.89|1918.49|236
1694063400000|2023-09-07 05:10:00|1919.1|1918.6|1918.86|1918.36|1919.23|1918.83|1918.8|1918.36|200
1694063700000|2023-09-07 05:15:00|1918.85|1918.35|1919.07|1918.77|1919.19|1918.81|1918.72|1918.29|268
1694064000000|2023-09-07 05:20:00|1919.06|1918.76|1918.68|1918.38|1919.19|1918.79|1918.39|1917.98|315
1694064300000|2023-09-07 05:25:00|1918.69|1918.39|1918.72|1918.42|1918.9|1918.52|1918.46|1918.1|284
1694064600000|2023-09-07 05:30:00|1918.69|1918.39|1918.71|1918.21|1919.13|1918.75|1918.51|1918.1|511
1694064900000|2023-09-07 05:35:00|1918.72|1918.22|1918.85|1918.35|1919.07|1918.69|1918.28|1917.95|398
1694065200000|2023-09-07 05:40:00|1918.69|1918.39|1918.99|1918.49|1919|1918.7|1918.51|1918.17|307
1694065500000|2023-09-07 05:45:00|1918.88|1918.58|1918.19|1917.89|1919.14|1918.78|1917.95|1917.6|490
1694065800000|2023-09-07 05:50:00|1918.17|1917.87|1918.43|1917.93|1918.68|1918.18|1918.05|1917.66|385
1694066100000|2023-09-07 05:55:00|1918.44|1917.94|1917.79|1917.29|1918.44|1918|1917.62|1917.25|491
1694066400000|2023-09-07 06:00:00|1917.8|1917.3|1918.53|1918.03|1918.54|1918.18|1917.67|1917.27|545
1694066700000|2023-09-07 06:05:00|1918.54|1918.04|1919.47|1919.17|1919.53|1919.21|1918.45|1918.04|627
1694067000000|2023-09-07 06:10:00|1919.46|1919.16|1919.05|1918.75|1919.72|1919.34|1918.61|1918.2|631
1694067300000|2023-09-07 06:15:00|1919.04|1918.74|1918.8|1918.5|1919.22|1918.84|1918.61|1918.21|419
1694067600000|2023-09-07 06:20:00|1918.81|1918.51|1919.37|1919.07|1919.57|1919.26|1918.8|1918.41|424
1694067900000|2023-09-07 06:25:00|1919.39|1919.09|1919.54|1919.24|1919.76|1919.46|1919.06|1918.76|362
1694068200000|2023-09-07 06:30:00|1919.53|1919.23|1919.16|1918.86|1919.62|1919.32|1919.15|1918.84|395
1694068500000|2023-09-07 06:35:00|1919.15|1918.85|1919.42|1919.12|1919.62|1919.23|1919.09|1918.74|461
1694068800000|2023-09-07 06:40:00|1919.41|1919.11|1919.66|1919.36|1920.05|1919.71|1919.41|1919.05|513
1694069100000|2023-09-07 06:45:00|1919.65|1919.35|1919.32|1919.02|1919.84|1919.45|1919.32|1918.94|408
1694069400000|2023-09-07 06:50:00|1919.31|1919.01|1919.04|1918.74|1919.7|1919.32|1919.04|1918.67|453
1694069700000|2023-09-07 06:55:00|1919.07|1918.77|1918.63|1918.33|1919.2|1918.82|1918.4|1918.01|573
1694070000000|2023-09-07 07:00:00|1918.64|1918.34|1918.77|1918.27|1918.95|1918.61|1918.21|1917.9|695
1694070300000|2023-09-07 07:05:00|1918.76|1918.26|1918.09|1917.79|1918.76|1918.29|1917.95|1917.6|589
1694070600000|2023-09-07 07:10:00|1918.14|1917.84|1918.31|1918.01|1918.83|1918.53|1918.09|1917.77|465
1694070900000|2023-09-07 07:15:00|1918.32|1918.02|1917.96|1917.66|1918.56|1918.22|1917.8|1917.5|394
1694071200000|2023-09-07 07:20:00|1917.94|1917.64|1917.96|1917.66|1918.32|1917.93|1917.57|1917.27|341
1694071500000|2023-09-07 07:25:00|1917.97|1917.67|1918.52|1918.22|1918.62|1918.22|1917.93|1917.63|398
1694071800000|2023-09-07 07:30:00|1918.5|1918.2|1918.08|1917.58|1918.96|1918.62|1917.91|1917.57|399
1694072100000|2023-09-07 07:35:00|1917.97|1917.67|1917.72|1917.42|1918.4|1918.1|1917.49|1917.09|489
1694072400000|2023-09-07 07:40:00|1917.73|1917.43|1917.8|1917.5|1918.19|1917.83|1917.62|1917.32|402
1694072700000|2023-09-07 07:45:00|1917.81|1917.51|1917.56|1917.26|1918|1917.62|1917.46|1917.15|444
1694073000000|2023-09-07 07:50:00|1917.55|1917.25|1918.49|1918.19|1918.73|1918.36|1917.34|1916.96|569
1694073300000|2023-09-07 07:55:00|1918.51|1918.21|1918.59|1918.29|1918.93|1918.59|1918.4|1918.02|565
1694073600000|2023-09-07 08:00:00|1918.58|1918.28|1918.29|1917.79|1918.6|1918.28|1917.96|1917.58|628
1694073900000|2023-09-07 08:05:00|1918.19|1917.89|1918.05|1917.75|1918.32|1917.93|1917.76|1917.39|464
1694074200000|2023-09-07 08:10:00|1918.04|1917.74|1918.31|1917.81|1918.51|1918.1|1917.57|1917.18|372
1694074500000|2023-09-07 08:15:00|1918.14|1917.84|1918.1|1917.8|1918.28|1917.89|1917.72|1917.32|472
1694074800000|2023-09-07 08:20:00|1918.2|1917.7|1918.48|1918.18|1918.72|1918.3|1918|1917.63|396
1694075100000|2023-09-07 08:25:00|1918.49|1918.19|1918.13|1917.83|1918.61|1918.2|1917.99|1917.63|366
1694075400000|2023-09-07 08:30:00|1918.12|1917.82|1919.17|1918.87|1919.22|1918.87|1918.1|1917.72|502
1694075700000|2023-09-07 08:35:00|1919.18|1918.88|1919.37|1919.07|1919.56|1919.2|1918.98|1918.62|382
1694076000000|2023-09-07 08:40:00|1919.36|1919.06|1918.71|1918.21|1919.4|1919.06|1918.6|1918.19|333
1694076300000|2023-09-07 08:45:00|1918.59|1918.29|1918.64|1918.34|1918.81|1918.49|1918.48|1918.09|297
1694076600000|2023-09-07 08:50:00|1918.63|1918.33|1919.26|1918.96|1919.41|1919.03|1918.58|1918.18|371
1694076900000|2023-09-07 08:55:00|1919.25|1918.95|1919.07|1918.77|1919.34|1918.97|1918.84|1918.45|361
1694077200000|2023-09-07 09:00:00|1919.09|1918.79|1919.63|1919.33|1919.75|1919.45|1919.03|1918.67|450
1694077500000|2023-09-07 09:05:00|1919.62|1919.32|1919.09|1918.79|1919.72|1919.33|1918.91|1918.46|382
1694077800000|2023-09-07 09:10:00|1919.1|1918.8|1919.03|1918.73|1919.27|1918.86|1918.8|1918.42|300
1694078100000|2023-09-07 09:15:00|1919.02|1918.72|1919.6|1919.3|1919.81|1919.49|1918.98|1918.66|336
1694078400000|2023-09-07 09:20:00|1919.58|1919.28|1919.94|1919.64|1920.22|1919.88|1919.55|1919.19|370
1694078700000|2023-09-07 09:25:00|1919.93|1919.63|1919.57|1919.27|1920.07|1919.67|1919.5|1919.11|243
1694079000000|2023-09-07 09:30:00|1919.58|1919.28|1920.31|1920.01|1920.7|1920.4|1919.57|1919.18|446
1694079300000|2023-09-07 09:35:00|1920.32|1920.02|1920.55|1920.25|1920.75|1920.36|1920.29|1919.94|338
1694079600000|2023-09-07 09:40:00|1920.57|1920.27|1919.83|1919.53|1920.57|1920.27|1919.77|1919.47|354
1694079900000|2023-09-07 09:45:00|1919.86|1919.56|1919.81|1919.51|1920.35|1919.96|1919.65|1919.35|340
1694080200000|2023-09-07 09:50:00|1919.8|1919.5|1920.17|1919.87|1920.27|1919.96|1919.61|1919.31|317
1694080500000|2023-09-07 09:55:00|1920.19|1919.89|1920.46|1920.16|1920.47|1920.17|1920.08|1919.78|224
1694080800000|2023-09-07 10:00:00|1920.42|1920.12|1921.13|1920.83|1921.17|1920.87|1920.41|1920.11|298
1694081100000|2023-09-07 10:05:00|1921.11|1920.81|1921.26|1920.96|1921.4|1921.08|1920.93|1920.57|250
1694081400000|2023-09-07 10:10:00|1921.27|1920.97|1920.86|1920.56|1921.28|1920.98|1920.75|1920.45|193
1694081700000|2023-09-07 10:15:00|1920.85|1920.55|1920.77|1920.47|1921.07|1920.7|1920.73|1920.42|174
1694082000000|2023-09-07 10:20:00|1920.76|1920.46|1920.54|1920.24|1920.83|1920.53|1920.25|1919.95|183
1694082300000|2023-09-07 10:25:00|1920.55|1920.25|1920.41|1920.11|1920.65|1920.35|1919.73|1919.32|404
1694082600000|2023-09-07 10:30:00|1920.42|1920.12|1920.5|1920.2|1920.7|1920.4|1920.11|1919.81|377
1694082900000|2023-09-07 10:35:00|1920.49|1920.19|1920.28|1919.98|1920.51|1920.21|1920|1919.7|289
1694083200000|2023-09-07 10:40:00|1920.27|1919.97|1920.52|1920.22|1920.64|1920.27|1920.02|1919.65|335
1694083500000|2023-09-07 10:45:00|1920.63|1920.13|1920.99|1920.69|1921.12|1920.7|1920.38|1919.97|398
1694083800000|2023-09-07 10:50:00|1921.02|1920.72|1920.39|1920.09|1921.25|1920.92|1920.24|1919.89|414
1694084100000|2023-09-07 10:55:00|1920.4|1920.1|1920.36|1919.86|1920.58|1920.2|1920.22|1919.82|334
1694084400000|2023-09-07 11:00:00|1920.26|1919.96|1920.65|1920.35|1920.97|1920.58|1920.19|1919.82|456
1694084700000|2023-09-07 11:05:00|1920.64|1920.34|1921.9|1921.6|1922.54|1922.24|1920.56|1920.12|539
1694085000000|2023-09-07 11:10:00|1921.92|1921.62|1921.13|1920.83|1921.98|1921.62|1920.75|1920.37|489
1694085300000|2023-09-07 11:15:00|1921.15|1920.85|1920.69|1920.39|1921.31|1921|1920.69|1920.39|429
1694085600000|2023-09-07 11:20:00|1920.68|1920.38|1921.01|1920.71|1921.28|1920.97|1920.66|1920.36|401
1694085900000|2023-09-07 11:25:00|1921|1920.7|1921.06|1920.76|1921.47|1921.1|1920.96|1920.58|366
1694086200000|2023-09-07 11:30:00|1920.99|1920.69|1921.46|1921.16|1921.87|1921.53|1920.99|1920.67|507
1694086500000|2023-09-07 11:35:00|1921.44|1921.14|1921.95|1921.65|1922.14|1921.84|1921.24|1920.87|386
1694086800000|2023-09-07 11:40:00|1921.94|1921.64|1921.86|1921.36|1922.16|1921.78|1921.65|1921.29|409
1694087100000|2023-09-07 11:45:00|1921.85|1921.35|1921.81|1921.51|1922|1921.7|1921.52|1921.14|424
1694087400000|2023-09-07 11:50:00|1921.8|1921.5|1921.92|1921.62|1922.02|1921.72|1921.58|1921.27|403
1694087700000|2023-09-07 11:55:00|1921.91|1921.61|1922.04|1921.74|1922.05|1921.75|1921.72|1921.42|255
1694088000000|2023-09-07 12:00:00|1922.06|1921.76|1922.78|1922.48|1922.98|1922.6|1921.95|1921.6|558
1694088300000|2023-09-07 12:05:00|1922.79|1922.49|1922.93|1922.43|1923.42|1923.12|1922.63|1922.23|607
1694088600000|2023-09-07 12:10:00|1922.94|1922.44|1921.76|1921.46|1923.31|1922.98|1921.75|1921.45|581
1694088900000|2023-09-07 12:15:00|1921.82|1921.52|1921.59|1921.29|1921.92|1921.58|1921.2|1920.8|488
1694089200000|2023-09-07 12:20:00|1921.39|1921.09|1921.03|1920.73|1922.1|1921.7|1921.03|1920.73|652
1694089500000|2023-09-07 12:25:00|1921.02|1920.72|1921.83|1921.33|1921.92|1921.42|1920.62|1920.24|704
1694089800000|2023-09-07 12:30:00|1921.87|1921.37|1916.67|1916.37|1921.9|1921.4|1916.53|1916.15|1685
1694090100000|2023-09-07 12:35:00|1916.65|1916.35|1916.93|1916.63|1917.45|1917.15|1916.4|1916.1|1412
1694090400000|2023-09-07 12:40:00|1916.99|1916.69|1918.76|1918.46|1918.91|1918.59|1916.66|1916.31|1184
1694090700000|2023-09-07 12:45:00|1918.77|1918.47|1919.89|1919.59|1920.84|1920.44|1918.38|1918.08|1235
1694091000000|2023-09-07 12:50:00|1919.9|1919.6|1922.48|1922.18|1922.52|1922.18|1919.85|1919.55|1157
1694091300000|2023-09-07 12:55:00|1922.5|1922.2|1923.42|1923.12|1923.86|1923.5|1922.4|1922.1|1211
1694091600000|2023-09-07 13:00:00|1923.46|1923.16|1922.56|1922.26|1923.48|1923.18|1921.54|1921.21|1412
1694091900000|2023-09-07 13:05:00|1922.58|1922.28|1923|1922.7|1923.31|1922.92|1921.87|1921.57|1133
1694092200000|2023-09-07 13:10:00|1922.99|1922.69|1922.85|1922.55|1923.76|1923.42|1922.38|1922.03|1023
1694092500000|2023-09-07 13:15:00|1922.84|1922.54|1921.66|1921.36|1923.18|1922.83|1921.6|1921.3|942
1694092800000|2023-09-07 13:20:00|1921.65|1921.35|1922.36|1922.06|1922.75|1922.32|1921.36|1921|837
1694093100000|2023-09-07 13:25:00|1922.42|1922.12|1922.15|1921.85|1923.03|1922.7|1922.1|1921.71|830
1694093400000|2023-09-07 13:30:00|1922.22|1921.92|1919.58|1919.28|1922.26|1921.96|1919.58|1919.28|1204
1694093700000|2023-09-07 13:35:00|1919.55|1919.25|1920.59|1920.29|1921.19|1920.89|1919.46|1919.16|1063
1694094000000|2023-09-07 13:40:00|1920.58|1920.28|1921.56|1921.26|1922.62|1922.27|1920.58|1920.28|1196
1694094300000|2023-09-07 13:45:00|1921.55|1921.25|1919.08|1918.78|1921.63|1921.33|1918.69|1918.39|1110
1694094600000|2023-09-07 13:50:00|1919.09|1918.79|1919.34|1919.04|1919.91|1919.52|1918.39|1918.09|1088
1694094900000|2023-09-07 13:55:00|1919.39|1918.89|1920.19|1919.89|1920.26|1919.96|1918.84|1918.54|997
1694095200000|2023-09-07 14:00:00|1920.18|1919.88|1919.77|1919.47|1920.55|1920.23|1918.97|1918.62|1036
1694095500000|2023-09-07 14:05:00|1919.76|1919.46|1919.11|1918.81|1919.94|1919.64|1918.98|1918.56|949
1694095800000|2023-09-07 14:10:00|1919.21|1918.71|1918.6|1918.3|1919.89|1919.58|1918.44|1918.06|793
1694096100000|2023-09-07 14:15:00|1918.62|1918.32|1918.62|1918.32|1919.1|1918.69|1918.02|1917.69|769
1694096400000|2023-09-07 14:20:00|1918.63|1918.33|1918.83|1918.53|1919.05|1918.64|1917.74|1917.44|750
1694096700000|2023-09-07 14:25:00|1918.89|1918.59|1917.83|1917.53|1919.24|1918.92|1917.73|1917.43|729
1694097000000|2023-09-07 14:30:00|1917.77|1917.47|1917.81|1917.51|1918.5|1918.2|1917.43|1917.13|850
1694097300000|2023-09-07 14:35:00|1917.79|1917.49|1919.4|1919.1|1919.56|1919.18|1917.48|1917.18|791
1694097600000|2023-09-07 14:40:00|1919.39|1919.09|1921.37|1921.07|1921.6|1921.3|1919.27|1918.92|965
1694097900000|2023-09-07 14:45:00|1921.43|1921.13|1920.15|1919.85|1921.78|1921.44|1920.13|1919.83|847
1694098200000|2023-09-07 14:50:00|1920.13|1919.83|1919.35|1919.05|1920.16|1919.86|1919.13|1918.83|654
1694098500000|2023-09-07 14:55:00|1919.37|1919.07|1918.26|1917.96|1919.42|1919.12|1918.25|1917.95|613
1694098800000|2023-09-07 15:00:00|1918.25|1917.95|1917.86|1917.56|1918.61|1918.23|1917.69|1917.39|728
1694099100000|2023-09-07 15:05:00|1917.85|1917.55|1917.92|1917.62|1918.17|1917.87|1917.69|1917.34|705
1694099400000|2023-09-07 15:10:00|1917.91|1917.61|1917.95|1917.65|1918.27|1917.97|1917.43|1917.1|750
1694099700000|2023-09-07 15:15:00|1917.94|1917.64|1919.18|1918.88|1919.21|1918.91|1917.93|1917.63|596
1694100000000|2023-09-07 15:20:00|1919.13|1918.83|1919.09|1918.79|1919.71|1919.31|1918.96|1918.56|542
1694100300000|2023-09-07 15:25:00|1919.1|1918.8|1918.72|1918.42|1919.29|1918.92|1918.7|1918.39|416
1694100600000|2023-09-07 15:30:00|1918.78|1918.48|1919.63|1919.33|1919.64|1919.33|1918.62|1918.28|408
1694100900000|2023-09-07 15:35:00|1919.55|1919.25|1920.37|1920.07|1920.41|1920.09|1919.52|1919.2|411
1694101200000|2023-09-07 15:40:00|1920.35|1920.05|1920.72|1920.42|1920.81|1920.46|1920.25|1919.91|496
1694101500000|2023-09-07 15:45:00|1920.73|1920.43|1920.65|1920.35|1920.85|1920.55|1920.18|1919.8|551
1694101800000|2023-09-07 15:50:00|1920.66|1920.36|1920.76|1920.46|1920.98|1920.68|1920.57|1920.24|412
1694102100000|2023-09-07 15:55:00|1920.75|1920.45|1921.16|1920.86|1921.57|1921.27|1920.66|1920.36|411
1694102400000|2023-09-07 16:00:00|1921.17|1920.87|1921.1|1920.8|1921.58|1921.23|1921.05|1920.75|466
1694102700000|2023-09-07 16:05:00|1921.09|1920.79|1921.11|1920.81|1921.71|1921.34|1921.09|1920.73|398
1694103000000|2023-09-07 16:10:00|1921.1|1920.8|1921.19|1920.89|1921.23|1920.93|1920.87|1920.57|306
1694103300000|2023-09-07 16:15:00|1921.18|1920.88|1920.62|1920.32|1921.18|1920.88|1920.56|1920.26|293
1694103600000|2023-09-07 16:20:00|1920.64|1920.34|1920.45|1920.15|1920.87|1920.54|1920.34|1920.03|290
1694103900000|2023-09-07 16:25:00|1920.44|1920.14|1920.09|1919.79|1920.47|1920.17|1920.07|1919.77|210
1694104200000|2023-09-07 16:30:00|1920.03|1919.73|1919.7|1919.4|1920.07|1919.77|1919.65|1919.35|269
1694104500000|2023-09-07 16:35:00|1919.69|1919.39|1919.89|1919.59|1920.16|1919.78|1919.54|1919.24|265
1694104800000|2023-09-07 16:40:00|1919.88|1919.58|1919.23|1918.93|1920.01|1919.71|1919.21|1918.91|301
1694105100000|2023-09-07 16:45:00|1919.15|1918.85|1918.95|1918.65|1919.24|1918.94|1918.93|1918.63|251
1694105400000|2023-09-07 16:50:00|1918.94|1918.64|1918.71|1918.41|1919.14|1918.79|1918.61|1918.31|244
1694105700000|2023-09-07 16:55:00|1918.72|1918.42|1918.25|1917.95|1918.82|1918.52|1918.23|1917.93|252
1694106000000|2023-09-07 17:00:00|1918.24|1917.94|1918.06|1917.76|1918.51|1918.21|1918.04|1917.74|415
1694106300000|2023-09-07 17:05:00|1918.04|1917.74|1917.75|1917.45|1918.08|1917.78|1917.67|1917.37|412
1694106600000|2023-09-07 17:10:00|1917.77|1917.47|1917.96|1917.66|1918.06|1917.76|1917.71|1917.41|185
1694106900000|2023-09-07 17:15:00|1917.97|1917.67|1918.25|1917.95|1918.25|1917.95|1917.66|1917.36|254
1694107200000|2023-09-07 17:20:00|1918.23|1917.93|1918.71|1918.41|1918.9|1918.6|1918.23|1917.93|269
1694107500000|2023-09-07 17:25:00|1918.72|1918.42|1918.77|1918.47|1919.05|1918.72|1918.49|1918.19|291
1694107800000|2023-09-07 17:30:00|1918.81|1918.51|1919.17|1918.87|1919.49|1919.19|1918.8|1918.5|266
1694108100000|2023-09-07 17:35:00|1919.18|1918.88|1919.09|1918.79|1919.51|1919.21|1919.08|1918.68|195
1694108400000|2023-09-07 17:40:00|1919.1|1918.8|1919.05|1918.75|1919.19|1918.81|1918.81|1918.4|236
1694108700000|2023-09-07 17:45:00|1919.06|1918.76|1918.93|1918.63|1919.14|1918.84|1918.92|1918.62|180
1694109000000|2023-09-07 17:50:00|1918.94|1918.64|1918.62|1918.32|1919.06|1918.75|1918.61|1918.31|220
1694109300000|2023-09-07 17:55:00|1918.61|1918.31|1918.6|1918.3|1918.63|1918.33|1918.47|1918.17|131
1694109600000|2023-09-07 18:00:00|1918.52|1918.22|1918.3|1918|1918.65|1918.31|1918.25|1917.95|166
1694109900000|2023-09-07 18:05:00|1918.29|1917.99|1918.58|1918.28|1918.71|1918.32|1918.19|1917.85|191
1694110200000|2023-09-07 18:10:00|1918.57|1918.27|1919.4|1919.1|1919.46|1919.1|1918.55|1918.13|197
1694110500000|2023-09-07 18:15:00|1919.44|1919.14|1919.62|1919.32|1919.84|1919.45|1919.33|1918.96|214
1694110800000|2023-09-07 18:20:00|1919.61|1919.31|1920.11|1919.81|1920.12|1919.82|1919.53|1919.23|208
1694111100000|2023-09-07 18:25:00|1920.13|1919.83|1920.09|1919.79|1920.6|1920.3|1920.07|1919.77|244
1694111400000|2023-09-07 18:30:00|1920.08|1919.78|1920.16|1919.86|1920.28|1919.98|1919.94|1919.64|269
1694111700000|2023-09-07 18:35:00|1920.15|1919.85|1920.09|1919.79|1920.39|1920.09|1919.94|1919.64|319
1694112000000|2023-09-07 18:40:00|1920.1|1919.8|1920.26|1919.96|1920.28|1919.98|1919.9|1919.6|286
1694112300000|2023-09-07 18:45:00|1920.27|1919.97|1920.24|1919.94|1920.49|1920.19|1920.23|1919.87|170
1694112600000|2023-09-07 18:50:00|1920.25|1919.95|1920.59|1920.29|1920.77|1920.47|1920.24|1919.94|184
1694112900000|2023-09-07 18:55:00|1920.6|1920.3|1920.7|1920.2|1920.96|1920.66|1920.52|1920.2|268
1694113200000|2023-09-07 19:00:00|1920.55|1920.25|1920.55|1920.25|1920.76|1920.46|1920.44|1920.14|195
1694113500000|2023-09-07 19:05:00|1920.54|1920.24|1920.15|1919.85|1920.55|1920.25|1920.15|1919.85|116
1694113800000|2023-09-07 19:10:00|1920.16|1919.86|1920.23|1919.93|1920.53|1920.23|1920.14|1919.84|167
1694114100000|2023-09-07 19:15:00|1920.22|1919.92|1920.14|1919.84|1920.26|1919.96|1920.11|1919.81|161
1694114400000|2023-09-07 19:20:00|1920.13|1919.83|1920.14|1919.84|1920.25|1919.91|1919.92|1919.62|128
1694114700000|2023-09-07 19:25:00|1920.13|1919.83|1920.24|1919.94|1920.35|1919.97|1920.05|1919.68|145
1694115000000|2023-09-07 19:30:00|1920.25|1919.95|1920.03|1919.73|1920.34|1919.97|1919.89|1919.59|227
1694115300000|2023-09-07 19:35:00|1920.02|1919.72|1919.83|1919.53|1920.04|1919.74|1919.72|1919.42|167
1694115600000|2023-09-07 19:40:00|1919.82|1919.52|1919.59|1919.29|1919.87|1919.54|1919.59|1919.23|123
1694115900000|2023-09-07 19:45:00|1919.56|1919.26|1919.39|1919.09|1919.9|1919.51|1919.36|1919.01|291
1694116200000|2023-09-07 19:50:00|1919.4|1919.1|1919.18|1918.88|1919.58|1919.17|1919.17|1918.74|396
1694116500000|2023-09-07 19:55:00|1919.19|1918.89|1918.96|1918.66|1919.29|1918.9|1918.85|1918.52|478
1694116800000|2023-09-07 20:00:00|1918.97|1918.67|1919.23|1918.93|1919.75|1919.36|1918.97|1918.67|236
1694117100000|2023-09-07 20:05:00|1919.24|1918.94|1919.3|1919|1919.42|1919.05|1919.22|1918.84|106
1694117400000|2023-09-07 20:10:00|1919.31|1919.01|1919.25|1918.95|1919.45|1919.04|1919.2|1918.83|99
1694117700000|2023-09-07 20:15:00|1919.24|1918.94|1919.55|1919.25|1919.6|1919.26|1919.2|1918.82|117
1694118000000|2023-09-07 20:20:00|1919.54|1919.24|1919.69|1919.39|1919.79|1919.4|1919.47|1919.11|130
1694118300000|2023-09-07 20:25:00|1919.7|1919.4|1919.79|1919.49|1920.05|1919.68|1919.59|1919.25|138
1694118600000|2023-09-07 20:30:00|1919.76|1919.46|1919.52|1919.22|1919.89|1919.47|1919.38|1919.03|121
1694118900000|2023-09-07 20:35:00|1919.49|1919.19|1919.54|1919.24|1919.73|1919.38|1919.42|1919.06|107
1694119200000|2023-09-07 20:40:00|1919.55|1919.25|1919.78|1919.28|1919.78|1919.37|1919.48|1919.16|125
1694119500000|2023-09-07 20:45:00|1919.67|1919.37|1919.82|1919.32|1919.96|1919.55|1919.49|1919.11|185
1694119800000|2023-09-07 20:50:00|1919.81|1919.31|1919.89|1919.39|1919.9|1919.51|1919.57|1919.19|81
1694120100000|2023-09-07 20:55:00|1919.91|1919.41|1919.94|1919.44|1919.99|1919.6|1919.68|1919.29|156
1694124000000|2023-09-07 22:00:00|1919.86|1919.36|1919.71|1919.21|1920.11|1919.61|1919.7|1919.2|155
1694124300000|2023-09-07 22:05:00|1919.85|1919.35|1919.79|1919.49|1920|1919.68|1919.65|1919.15|138
1694124600000|2023-09-07 22:10:00|1919.8|1919.5|1920.05|1919.75|1920.32|1919.86|1919.75|1919.42|175
1694124900000|2023-09-07 22:15:00|1920.07|1919.77|1920.12|1919.82|1920.5|1920.19|1919.91|1919.6|110
1694125200000|2023-09-07 22:20:00|1920.11|1919.81|1920.08|1919.58|1920.33|1919.95|1919.97|1919.58|88
1694125500000|2023-09-07 22:25:00|1919.99|1919.69|1920.07|1919.57|1920.23|1919.77|1919.99|1919.56|56
1694125800000|2023-09-07 22:30:00|1920.11|1919.61|1920.29|1919.79|1920.76|1920.26|1919.98|1919.48|110
1694126100000|2023-09-07 22:35:00|1920.28|1919.78|1920.37|1919.87|1920.5|1920|1920.16|1919.66|103
1694126400000|2023-09-07 22:40:00|1920.34|1919.84|1920.16|1919.66|1920.34|1919.86|1920.01|1919.51|70
1694126700000|2023-09-07 22:45:00|1920.21|1919.71|1920.04|1919.54|1920.22|1919.77|1919.9|1919.52|70
1694127000000|2023-09-07 22:50:00|1920.06|1919.56|1919.84|1919.54|1920.07|1919.72|1919.71|1919.31|91
1694127300000|2023-09-07 22:55:00|1919.83|1919.53|1920.07|1919.57|1920.13|1919.63|1919.71|1919.23|101
1694127600000|2023-09-07 23:00:00|1920.04|1919.54|1920.25|1919.95|1921.17|1920.87|1920.01|1919.51|218
1694127900000|2023-09-07 23:05:00|1920.3|1920|1920.22|1919.72|1920.39|1920|1920.1|1919.72|135
1694128200000|2023-09-07 23:10:00|1920.08|1919.78|1920.27|1919.77|1920.36|1919.91|1920|1919.6|93
1694128500000|2023-09-07 23:15:00|1920.28|1919.78|1920.09|1919.79|1920.35|1919.85|1919.98|1919.55|99
1694128800000|2023-09-07 23:20:00|1920.18|1919.68|1920.17|1919.87|1920.38|1919.97|1920.01|1919.56|112
1694129100000|2023-09-07 23:25:00|1920.32|1919.82|1920.59|1920.09|1920.66|1920.21|1920.23|1919.8|88
1694129400000|2023-09-07 23:30:00|1920.61|1920.11|1920.24|1919.74|1922.23|1920.66|1920.22|1919.72|113
1694129700000|2023-09-07 23:35:00|1920.23|1919.73|1920.4|1919.9|1920.5|1920.11|1920.18|1919.7|154
1694130000000|2023-09-07 23:40:00|1920.41|1919.91|1920.27|1919.77|1920.43|1919.99|1920.17|1919.67|110
1694130300000|2023-09-07 23:45:00|1920.28|1919.78|1920.31|1919.81|1920.43|1919.93|1920.15|1919.65|91
1694130600000|2023-09-07 23:50:00|1920.32|1919.82|1920.27|1919.77|1920.35|1919.85|1920.12|1919.67|81
1694130900000|2023-09-07 23:55:00|1920.3|1919.8|1920.62|1920.12|1920.62|1920.2|1920.08|1919.71|116
1694131200000|2023-09-08 00:00:00|1920.61|1920.11|1920.77|1920.47|1920.97|1920.57|1920.28|1919.97|235
1694131500000|2023-09-08 00:05:00|1920.78|1920.48|1921.15|1920.65|1921.38|1920.97|1920.72|1920.34|391
1694131800000|2023-09-08 00:10:00|1921.16|1920.66|1921.28|1920.78|1921.5|1921.14|1921.04|1920.64|310
1694132100000|2023-09-08 00:15:00|1921.23|1920.93|1921.17|1920.87|1921.61|1921.18|1920.96|1920.52|330
1694132400000|2023-09-08 00:20:00|1921.19|1920.89|1920.97|1920.67|1921.28|1920.91|1920.96|1920.49|222
1694132700000|2023-09-08 00:25:00|1921.06|1920.56|1921.64|1921.14|1921.8|1921.44|1920.85|1920.36|342
1694133000000|2023-09-08 00:30:00|1921.59|1921.09|1922.42|1922.12|1922.56|1922.16|1921.41|1921.05|675
1694133300000|2023-09-08 00:35:00|1922.43|1922.13|1923.5|1923.2|1924.79|1924.49|1922.32|1921.99|1040
1694133600000|2023-09-08 00:40:00|1923.51|1923.21|1923.14|1922.64|1923.61|1923.22|1922.55|1922.12|639
1694133900000|2023-09-08 00:45:00|1923.13|1922.63|1923.09|1922.59|1923.23|1922.82|1922.61|1922.21|552
1694134200000|2023-09-08 00:50:00|1923.1|1922.6|1923.47|1922.97|1923.6|1923.18|1922.94|1922.53|498
1694134500000|2023-09-08 00:55:00|1923.4|1922.9|1924.02|1923.52|1924.49|1924.08|1923.28|1922.87|595
1694134800000|2023-09-08 01:00:00|1923.98|1923.48|1923.9|1923.6|1924.22|1923.92|1923.43|1923.03|876
1694135100000|2023-09-08 01:05:00|1923.92|1923.62|1924.11|1923.81|1924.47|1924.11|1923.6|1923.18|906
1694135400000|2023-09-08 01:10:00|1924.1|1923.8|1924.19|1923.69|1925.01|1924.68|1923.95|1923.55|719
1694135700000|2023-09-08 01:15:00|1924.21|1923.71|1923.93|1923.43|1924.24|1923.8|1923.13|1922.73|1071
1694136000000|2023-09-08 01:20:00|1923.94|1923.44|1924.32|1923.82|1924.58|1924.22|1923.56|1923.18|942
1694136300000|2023-09-08 01:25:00|1924.31|1923.81|1925.35|1925.05|1925.6|1925.18|1924.19|1923.81|740
1694136600000|2023-09-08 01:30:00|1925.36|1925.06|1925.68|1925.18|1925.96|1925.48|1925.14|1924.75|645
1694136900000|2023-09-08 01:35:00|1925.67|1925.17|1925.43|1925.13|1926.16|1925.76|1925.3|1924.9|651
1694137200000|2023-09-08 01:40:00|1925.45|1925.15|1925.82|1925.32|1926.32|1925.96|1925.21|1924.83|670
1694137500000|2023-09-08 01:45:00|1925.7|1925.4|1925.61|1925.11|1926.16|1925.76|1925.5|1925.11|503
1694137800000|2023-09-08 01:50:00|1925.52|1925.22|1926.11|1925.61|1926.29|1925.95|1925.43|1925.08|490
1694138100000|2023-09-08 01:55:00|1926.1|1925.6|1926.15|1925.65|1926.35|1925.93|1925.71|1925.33|469
1694138400000|2023-09-08 02:00:00|1926.17|1925.67|1925.96|1925.66|1926.38|1926.06|1925.64|1925.33|598
1694138700000|2023-09-08 02:05:00|1925.95|1925.65|1926.06|1925.76|1926.45|1926.05|1925.8|1925.39|532
1694139000000|2023-09-08 02:10:00|1926|1925.7|1926.22|1925.92|1926.61|1926.29|1925.75|1925.45|492
1694139300000|2023-09-08 02:15:00|1926.21|1925.91|1925.53|1925.23|1926.28|1925.92|1925.45|1925.05|343
1694139600000|2023-09-08 02:20:00|1925.58|1925.28|1925.44|1925.14|1925.93|1925.53|1925.29|1924.93|341
1694139900000|2023-09-08 02:25:00|1925.45|1925.15|1926.21|1925.71|1926.26|1925.86|1925.41|1925.01|256
1694140200000|2023-09-08 02:30:00|1926.2|1925.7|1926.75|1926.25|1927.03|1926.7|1926.03|1925.68|509
1694140500000|2023-09-08 02:35:00|1926.64|1926.34|1927.1|1926.8|1927.4|1927.04|1926.39|1925.94|506
1694140800000|2023-09-08 02:40:00|1927.09|1926.79|1927.09|1926.59|1927.18|1926.79|1926.32|1925.94|504
1694141100000|2023-09-08 02:45:00|1927.05|1926.55|1927.12|1926.82|1927.44|1927.12|1926.78|1926.4|457
1694141400000|2023-09-08 02:50:00|1927.16|1926.86|1926.86|1926.56|1927.35|1927.01|1926.86|1926.5|353
1694141700000|2023-09-08 02:55:00|1926.97|1926.47|1926.18|1925.88|1927.09|1926.74|1926.17|1925.78|445
1694142000000|2023-09-08 03:00:00|1926.17|1925.87|1926.17|1925.87|1926.56|1926.15|1926.13|1925.75|284
1694142300000|2023-09-08 03:05:00|1926.31|1925.81|1926.31|1926.01|1926.51|1926.11|1926.13|1925.72|261
1694142600000|2023-09-08 03:10:00|1926.3|1926|1926.15|1925.85|1926.55|1926.17|1926.12|1925.76|202
1694142900000|2023-09-08 03:15:00|1926.16|1925.86|1925.77|1925.47|1926.3|1926|1925.76|1925.44|316
1694143200000|2023-09-08 03:20:00|1925.78|1925.48|1925.69|1925.39|1926.07|1925.71|1925.6|1925.27|314
1694143500000|2023-09-08 03:25:00|1925.7|1925.4|1925.12|1924.82|1925.75|1925.44|1924.95|1924.54|341
1694143800000|2023-09-08 03:30:00|1925.11|1924.81|1924.95|1924.65|1925.32|1924.91|1924.84|1924.45|278
1694144100000|2023-09-08 03:35:00|1924.96|1924.66|1924.89|1924.39|1925.12|1924.71|1924.58|1924.18|187
1694144400000|2023-09-08 03:40:00|1924.91|1924.41|1925.47|1924.97|1925.49|1925.11|1924.65|1924.24|292
1694144700000|2023-09-08 03:45:00|1925.46|1924.96|1925.39|1925.09|1925.62|1925.23|1925.26|1924.87|215
1694145000000|2023-09-08 03:50:00|1925.41|1925.11|1925.38|1925.08|1925.59|1925.21|1925.36|1924.95|197
1694145300000|2023-09-08 03:55:00|1925.4|1925.1|1925.29|1924.79|1925.48|1925.15|1925.14|1924.76|222
1694145600000|2023-09-08 04:00:00|1925.3|1924.8|1925|1924.5|1925.37|1924.98|1924.86|1924.45|252
1694145900000|2023-09-08 04:05:00|1924.99|1924.49|1924.95|1924.65|1925.21|1924.83|1924.89|1924.49|185
1694146200000|2023-09-08 04:10:00|1924.96|1924.66|1924.92|1924.42|1925.06|1924.68|1924.74|1924.35|221
1694146500000|2023-09-08 04:15:00|1924.93|1924.43|1924.96|1924.66|1925.09|1924.7|1924.73|1924.34|201
1694146800000|2023-09-08 04:20:00|1924.97|1924.67|1925.22|1924.72|1925.31|1924.91|1924.97|1924.56|159
1694147100000|2023-09-08 04:25:00|1925.23|1924.73|1925.26|1924.76|1925.3|1924.9|1925.08|1924.68|153
1694147400000|2023-09-08 04:30:00|1925.27|1924.77|1924.63|1924.33|1925.27|1924.91|1924.63|1924.25|189
1694147700000|2023-09-08 04:35:00|1924.68|1924.38|1924.94|1924.44|1924.99|1924.64|1924.68|1924.38|129
1694148000000|2023-09-08 04:40:00|1924.93|1924.43|1925.2|1924.9|1925.29|1924.96|1924.76|1924.36|212
1694148300000|2023-09-08 04:45:00|1925.22|1924.92|1924.96|1924.66|1925.22|1924.92|1924.72|1924.33|184
1694148600000|2023-09-08 04:50:00|1924.98|1924.68|1924.62|1924.32|1925.08|1924.78|1924.61|1924.24|199
1694148900000|2023-09-08 04:55:00|1924.61|1924.31|1924.73|1924.43|1924.74|1924.44|1924.49|1924.15|139
1694149200000|2023-09-08 05:00:00|1924.74|1924.44|1924.77|1924.47|1924.87|1924.51|1924.53|1924.23|156
1694149500000|2023-09-08 05:05:00|1924.87|1924.37|1925.35|1925.05|1925.44|1925.06|1924.75|1924.35|222
1694149800000|2023-09-08 05:10:00|1925.36|1925.06|1925.2|1924.9|1925.48|1925.11|1925.14|1924.74|126
1694150100000|2023-09-08 05:15:00|1925.22|1924.92|1925.65|1925.15|1925.76|1925.39|1925.16|1924.77|210
1694150400000|2023-09-08 05:20:00|1925.64|1925.14|1925.34|1925.04|1925.68|1925.27|1925.1|1924.72|251
1694150700000|2023-09-08 05:25:00|1925.43|1924.93|1925.19|1924.89|1925.43|1925.03|1925.07|1924.76|207
1694151000000|2023-09-08 05:30:00|1925.2|1924.9|1924.96|1924.66|1925.54|1925.18|1924.76|1924.4|328
1694151300000|2023-09-08 05:35:00|1924.97|1924.67|1925.06|1924.76|1925.39|1925.06|1924.72|1924.41|308
1694151600000|2023-09-08 05:40:00|1925.07|1924.77|1925.73|1925.43|1925.85|1925.47|1925.06|1924.69|344
1694151900000|2023-09-08 05:45:00|1925.74|1925.44|1925.14|1924.84|1925.92|1925.52|1925.13|1924.76|323
1694152200000|2023-09-08 05:50:00|1925.15|1924.85|1925.85|1925.55|1925.97|1925.6|1925.15|1924.84|273
1694152500000|2023-09-08 05:55:00|1925.84|1925.54|1925.93|1925.63|1926.26|1925.88|1925.66|1925.28|322
1694152800000|2023-09-08 06:00:00|1925.92|1925.62|1926.44|1926.14|1926.65|1926.27|1925.73|1925.41|519
1694153100000|2023-09-08 06:05:00|1926.45|1926.15|1927.11|1926.81|1927.21|1926.81|1926.33|1925.94|548
1694153400000|2023-09-08 06:10:00|1927.23|1926.93|1927.16|1926.86|1927.54|1927.21|1926.6|1926.26|641
1694153700000|2023-09-08 06:15:00|1927.17|1926.87|1926.79|1926.29|1927.27|1926.94|1926.56|1926.13|567
1694154000000|2023-09-08 06:20:00|1926.81|1926.31|1927|1926.5|1927.35|1926.95|1926.43|1926.1|543
1694154300000|2023-09-08 06:25:00|1926.94|1926.44|1926.06|1925.76|1927.04|1926.64|1926.05|1925.68|442
1694154600000|2023-09-08 06:30:00|1926.15|1925.65|1925.87|1925.57|1926.37|1925.99|1925.68|1925.37|491
1694154900000|2023-09-08 06:35:00|1925.86|1925.56|1925.44|1925.14|1925.95|1925.58|1925.31|1924.92|366
1694155200000|2023-09-08 06:40:00|1925.42|1925.12|1925.79|1925.49|1925.85|1925.55|1925.09|1924.77|441
1694155500000|2023-09-08 06:45:00|1925.8|1925.5|1925.51|1925.21|1925.93|1925.63|1925.39|1925.08|465
1694155800000|2023-09-08 06:50:00|1925.5|1925.2|1925.86|1925.56|1925.99|1925.6|1925.22|1924.84|305
1694156100000|2023-09-08 06:55:00|1925.87|1925.57|1925.64|1925.14|1925.92|1925.58|1925.35|1925.05|363
1694156400000|2023-09-08 07:00:00|1925.55|1925.25|1925.9|1925.6|1925.94|1925.64|1925.31|1924.97|477
1694156700000|2023-09-08 07:05:00|1925.92|1925.62|1925.61|1925.31|1926.24|1925.88|1925.41|1925.02|577
1694157000000|2023-09-08 07:10:00|1925.6|1925.3|1925.62|1925.32|1926|1925.64|1925.51|1925.2|359
1694157300000|2023-09-08 07:15:00|1925.63|1925.33|1925.36|1925.06|1925.84|1925.45|1925.35|1924.96|412
1694157600000|2023-09-08 07:20:00|1925.35|1925.05|1925.41|1925.11|1925.66|1925.3|1925.05|1924.67|534
1694157900000|2023-09-08 07:25:00|1925.42|1925.12|1924.96|1924.66|1925.63|1925.31|1924.89|1924.53|412
1694158200000|2023-09-08 07:30:00|1924.95|1924.65|1924.51|1924.21|1924.99|1924.65|1924.28|1923.92|581
1694158500000|2023-09-08 07:35:00|1924.5|1924.2|1924.77|1924.47|1925.52|1925.15|1924.05|1923.71|565
1694158800000|2023-09-08 07:40:00|1924.87|1924.37|1925.5|1925.2|1925.59|1925.21|1924.76|1924.36|321
1694159100000|2023-09-08 07:45:00|1925.49|1925.19|1924.58|1924.28|1925.53|1925.23|1924.57|1924.22|409
1694159400000|2023-09-08 07:50:00|1924.52|1924.22|1924.64|1924.34|1924.92|1924.54|1924.11|1923.78|370
1694159700000|2023-09-08 07:55:00|1924.65|1924.35|1924.31|1924.01|1924.94|1924.59|1924.3|1924|371
1694160000000|2023-09-08 08:00:00|1924.32|1924.02|1924.5|1924.2|1924.94|1924.61|1924.15|1923.85|508
1694160300000|2023-09-08 08:05:00|1924.49|1924.19|1924.39|1924.09|1925|1924.7|1924.29|1923.97|416
1694160600000|2023-09-08 08:10:00|1924.36|1924.06|1924.25|1923.95|1924.69|1924.39|1924.08|1923.72|446
1694160900000|2023-09-08 08:15:00|1924.28|1923.98|1924|1923.7|1924.29|1923.98|1923.79|1923.46|362
1694161200000|2023-09-08 08:20:00|1923.99|1923.69|1924.67|1924.37|1924.79|1924.42|1923.89|1923.59|438
1694161500000|2023-09-08 08:25:00|1924.66|1924.36|1924.68|1924.38|1924.78|1924.39|1924.28|1923.89|389
1694161800000|2023-09-08 08:30:00|1924.69|1924.39|1924.18|1923.88|1924.79|1924.4|1924.17|1923.87|314
1694162100000|2023-09-08 08:35:00|1924.07|1923.77|1923.82|1923.52|1924.08|1923.78|1923.7|1923.31|418
1694162400000|2023-09-08 08:40:00|1923.81|1923.51|1923.84|1923.54|1924.11|1923.71|1923.58|1923.28|304
1694162700000|2023-09-08 08:45:00|1923.83|1923.53|1924.41|1924.11|1924.46|1924.14|1923.72|1923.33|379
1694163000000|2023-09-08 08:50:00|1924.38|1924.08|1924.03|1923.73|1924.39|1924.09|1923.62|1923.32|334
1694163300000|2023-09-08 08:55:00|1924.02|1923.72|1924.88|1924.58|1925.01|1924.66|1924.02|1923.67|419
1694163600000|2023-09-08 09:00:00|1924.86|1924.56|1924.45|1924.15|1924.92|1924.6|1924.12|1923.72|532
1694163900000|2023-09-08 09:05:00|1924.46|1924.16|1924.84|1924.54|1925|1924.61|1924.46|1924.13|429
1694164200000|2023-09-08 09:10:00|1924.86|1924.56|1925.37|1925.07|1925.41|1925.08|1924.79|1924.41|438
1694164500000|2023-09-08 09:15:00|1925.38|1925.08|1925.95|1925.65|1926.12|1925.78|1925.28|1924.98|382
1694164800000|2023-09-08 09:20:00|1926.05|1925.55|1924.97|1924.67|1926.05|1925.68|1924.74|1924.4|405
1694165100000|2023-09-08 09:25:00|1924.98|1924.68|1925.3|1925|1925.37|1925|1924.84|1924.44|299
1694165400000|2023-09-08 09:30:00|1925.4|1924.9|1925.35|1925.05|1925.75|1925.37|1925.07|1924.69|402
1694165700000|2023-09-08 09:35:00|1925.34|1925.04|1924.84|1924.54|1925.69|1925.35|1924.66|1924.32|283
1694166000000|2023-09-08 09:40:00|1924.83|1924.53|1925.31|1925.01|1925.48|1925.11|1924.83|1924.48|337
1694166300000|2023-09-08 09:45:00|1925.32|1925.02|1925.34|1925.04|1925.59|1925.29|1925.18|1924.88|337
1694166600000|2023-09-08 09:50:00|1925.33|1925.03|1925.37|1925.07|1925.54|1925.14|1925.26|1924.92|222
1694166900000|2023-09-08 09:55:00|1925.36|1925.06|1925.44|1925.14|1925.65|1925.35|1925.24|1924.9|245
1694167200000|2023-09-08 10:00:00|1925.43|1925.13|1925.7|1925.2|1925.84|1925.5|1925.41|1925.11|251
1694167500000|2023-09-08 10:05:00|1925.62|1925.32|1924.91|1924.61|1925.72|1925.33|1924.9|1924.6|284
1694167800000|2023-09-08 10:10:00|1924.9|1924.6|1925.03|1924.73|1925.44|1925.04|1924.8|1924.5|313
1694168100000|2023-09-08 10:15:00|1925.02|1924.72|1925.27|1924.97|1925.41|1925.11|1924.89|1924.53|242
1694168400000|2023-09-08 10:20:00|1925.28|1924.98|1925.39|1925.09|1925.48|1925.18|1925.17|1924.78|273
1694168700000|2023-09-08 10:25:00|1925.32|1925.02|1925.19|1924.89|1925.49|1925.15|1925.13|1924.76|251
1694169000000|2023-09-08 10:30:00|1925.18|1924.88|1924.26|1923.96|1925.19|1924.89|1924.21|1923.89|302
1694169300000|2023-09-08 10:35:00|1924.25|1923.95|1923.92|1923.62|1924.37|1924.07|1923.8|1923.5|299
1694169600000|2023-09-08 10:40:00|1923.91|1923.61|1923.82|1923.52|1924.02|1923.72|1923.79|1923.49|194
1694169900000|2023-09-08 10:45:00|1923.81|1923.51|1923.77|1923.47|1923.94|1923.59|1923.65|1923.26|196
1694170200000|2023-09-08 10:50:00|1923.76|1923.46|1923.85|1923.55|1924.06|1923.67|1923.76|1923.37|217
1694170500000|2023-09-08 10:55:00|1923.84|1923.54|1923.72|1923.42|1923.95|1923.6|1923.58|1923.28|265
1694170800000|2023-09-08 11:00:00|1923.73|1923.43|1924.04|1923.74|1924.18|1923.85|1923.65|1923.3|287
1694171100000|2023-09-08 11:05:00|1924.05|1923.75|1923.52|1923.22|1924.25|1923.85|1923.39|1923.09|261
1694171400000|2023-09-08 11:10:00|1923.54|1923.24|1923.66|1923.36|1923.84|1923.49|1923.33|1923.03|331
1694171700000|2023-09-08 11:15:00|1923.68|1923.38|1923.49|1923.19|1923.69|1923.39|1923.39|1923.09|207
1694172000000|2023-09-08 11:20:00|1923.43|1923.13|1923.58|1923.28|1923.7|1923.3|1923.31|1923.01|220
1694172300000|2023-09-08 11:25:00|1923.57|1923.27|1923.83|1923.53|1923.88|1923.58|1923.14|1922.81|349
1694172600000|2023-09-08 11:30:00|1923.82|1923.52|1923.92|1923.62|1924.11|1923.81|1923.52|1923.22|359
1694172900000|2023-09-08 11:35:00|1923.91|1923.61|1923.45|1923.15|1923.98|1923.68|1923.43|1923.13|298
1694173200000|2023-09-08 11:40:00|1923.44|1923.14|1923.51|1923.21|1923.57|1923.27|1923.05|1922.75|411
1694173500000|2023-09-08 11:45:00|1923.5|1923.2|1923.41|1923.11|1923.74|1923.41|1923.02|1922.69|354
1694173800000|2023-09-08 11:50:00|1923.42|1923.12|1923.67|1923.37|1923.67|1923.37|1923.17|1922.81|399
1694174100000|2023-09-08 11:55:00|1923.77|1923.27|1923.27|1922.77|1923.77|1923.37|1922.83|1922.46|329
1694174400000|2023-09-08 12:00:00|1923.18|1922.88|1923.91|1923.61|1923.91|1923.61|1922.99|1922.69|434
1694174700000|2023-09-08 12:05:00|1923.9|1923.6|1923.81|1923.51|1924.06|1923.7|1923.58|1923.2|422
1694175000000|2023-09-08 12:10:00|1923.77|1923.47|1923.4|1923.1|1923.9|1923.6|1923.37|1922.99|355
1694175300000|2023-09-08 12:15:00|1923.39|1923.09|1922.87|1922.57|1923.6|1923.26|1922.8|1922.44|422
1694175600000|2023-09-08 12:20:00|1922.98|1922.48|1924.46|1924.16|1925.15|1924.85|1922.81|1922.48|727
1694175900000|2023-09-08 12:25:00|1924.47|1924.17|1923.2|1922.9|1924.97|1924.67|1922.87|1922.57|776
1694176200000|2023-09-08 12:30:00|1923.21|1922.91|1924.34|1924.04|1924.74|1924.44|1922.81|1922.44|889
1694176500000|2023-09-08 12:35:00|1924.33|1924.03|1925.68|1925.38|1926.23|1925.93|1924.13|1923.75|933
1694176800000|2023-09-08 12:40:00|1925.67|1925.37|1924.74|1924.44|1925.89|1925.55|1924.54|1924.24|723
1694177100000|2023-09-08 12:45:00|1924.72|1924.42|1924.06|1923.76|1925.36|1925.01|1923.87|1923.56|789
1694177400000|2023-09-08 12:50:00|1923.99|1923.69|1922.54|1922.04|1924.21|1923.91|1922.39|1922.04|744
1694177700000|2023-09-08 12:55:00|1922.53|1922.03|1920.66|1920.36|1922.59|1922.19|1920.58|1920.28|938
1694178000000|2023-09-08 13:00:00|1920.63|1920.33|1921.63|1921.33|1921.74|1921.35|1920.55|1920.22|1063
1694178300000|2023-09-08 13:05:00|1921.65|1921.35|1921|1920.7|1922.01|1921.61|1920.79|1920.45|867
1694178600000|2023-09-08 13:10:00|1921.01|1920.71|1920.85|1920.55|1921.13|1920.83|1920.39|1920.09|627
1694178900000|2023-09-08 13:15:00|1920.86|1920.56|1920.63|1920.33|1921.15|1920.8|1920.37|1920.07|666
1694179200000|2023-09-08 13:20:00|1920.64|1920.34|1921.55|1921.05|1921.85|1921.49|1920.48|1920.15|768
1694179500000|2023-09-08 13:25:00|1921.45|1921.15|1922.39|1922.09|1922.6|1922.2|1921.19|1920.89|817
1694179800000|2023-09-08 13:30:00|1922.38|1922.08|1923.47|1923.17|1923.54|1923.24|1921.71|1921.39|1116
1694180100000|2023-09-08 13:35:00|1923.46|1923.16|1924.76|1924.46|1925.01|1924.71|1923.46|1923.16|1252
1694180400000|2023-09-08 13:40:00|1924.75|1924.45|1922.45|1922.15|1924.93|1924.63|1922.37|1921.97|1094
1694180700000|2023-09-08 13:45:00|1922.55|1922.25|1924.85|1924.35|1924.85|1924.49|1922.31|1921.95|1040
1694181000000|2023-09-08 13:50:00|1924.75|1924.45|1925.64|1925.34|1925.88|1925.58|1924.54|1924.17|1029
1694181300000|2023-09-08 13:55:00|1925.66|1925.36|1928.9|1928.6|1929.21|1928.71|1925.44|1925.14|1227
1694181600000|2023-09-08 14:00:00|1928.84|1928.54|1929.21|1928.91|1929.57|1929.27|1927.54|1927.24|1468
1694181900000|2023-09-08 14:05:00|1929.24|1928.94|1928.86|1928.56|1929.82|1929.52|1928.45|1928.07|1184
1694182200000|2023-09-08 14:10:00|1928.81|1928.51|1929.39|1929.09|1929.91|1929.61|1927.99|1927.61|1166
1694182500000|2023-09-08 14:15:00|1929.37|1929.07|1928.06|1927.76|1929.4|1929.1|1927.8|1927.43|1006
1694182800000|2023-09-08 14:20:00|1928.07|1927.77|1927.76|1927.26|1928.07|1927.77|1926.61|1926.27|850
1694183100000|2023-09-08 14:25:00|1927.75|1927.25|1928.26|1927.96|1928.39|1928.04|1927.31|1926.96|808
1694183400000|2023-09-08 14:30:00|1928.23|1927.93|1927.76|1927.46|1928.57|1928.27|1927.35|1926.96|798
1694183700000|2023-09-08 14:35:00|1927.74|1927.44|1927.63|1927.33|1928.34|1927.93|1927.52|1927.18|629
1694184000000|2023-09-08 14:40:00|1927.62|1927.32|1927.29|1926.99|1927.68|1927.37|1926.67|1926.37|690
1694184300000|2023-09-08 14:45:00|1927.3|1927|1926.92|1926.62|1927.57|1927.27|1926.79|1926.41|482
1694184600000|2023-09-08 14:50:00|1926.91|1926.61|1925.38|1924.88|1927.1|1926.7|1925.22|1924.88|629
1694184900000|2023-09-08 14:55:00|1925.42|1924.92|1924.03|1923.73|1925.59|1925.2|1923.99|1923.61|777
1694185200000|2023-09-08 15:00:00|1924.04|1923.74|1923.87|1923.57|1924.48|1924.15|1923.4|1923.09|812
1694185500000|2023-09-08 15:05:00|1923.88|1923.58|1922.04|1921.74|1923.88|1923.58|1921.95|1921.63|735
1694185800000|2023-09-08 15:10:00|1922.03|1921.73|1922.08|1921.78|1922.54|1922.17|1921.61|1921.23|766
1694186100000|2023-09-08 15:15:00|1922.01|1921.71|1922.05|1921.75|1922.52|1922.15|1921.41|1921.11|623
1694186400000|2023-09-08 15:20:00|1922.04|1921.74|1921.31|1921.01|1922.43|1922.13|1921.28|1920.91|611
1694186700000|2023-09-08 15:25:00|1921.3|1921|1921.48|1921.18|1921.85|1921.54|1921.19|1920.8|538
1694187000000|2023-09-08 15:30:00|1921.53|1921.23|1921.25|1920.75|1921.74|1921.36|1920.96|1920.65|556
1694187300000|2023-09-08 15:35:00|1921.26|1920.76|1921.17|1920.87|1921.38|1921.07|1921.06|1920.68|559
1694187600000|2023-09-08 15:40:00|1921.18|1920.88|1920.48|1920.18|1921.46|1921.1|1920.23|1919.93|508
1694187900000|2023-09-08 15:45:00|1920.47|1920.17|1920.25|1919.95|1920.6|1920.24|1919.75|1919.42|701
1694188200000|2023-09-08 15:50:00|1920.1|1919.8|1919.5|1919.2|1920.55|1920.12|1919.47|1919.14|616
1694188500000|2023-09-08 15:55:00|1919.52|1919.22|1919.8|1919.5|1920.04|1919.73|1919.4|1919.01|632
1694188800000|2023-09-08 16:00:00|1919.81|1919.51|1919.47|1918.97|1919.92|1919.61|1919.24|1918.94|507
1694189100000|2023-09-08 16:05:00|1919.37|1919.07|1919.7|1919.2|1919.77|1919.38|1919.13|1918.78|406
1694189400000|2023-09-08 16:10:00|1919.67|1919.17|1919.74|1919.24|1919.74|1919.35|1919.09|1918.77|438
1694189700000|2023-09-08 16:15:00|1919.64|1919.34|1919.61|1919.31|1919.94|1919.62|1919.39|1919.09|324
1694190000000|2023-09-08 16:20:00|1919.58|1919.28|1919.1|1918.8|1919.71|1919.39|1919.09|1918.79|324
1694190300000|2023-09-08 16:25:00|1919.12|1918.82|1918.49|1918.19|1919.17|1918.87|1918.44|1918.1|454
1694190600000|2023-09-08 16:30:00|1918.36|1918.06|1917.88|1917.58|1918.67|1918.27|1917.54|1917.14|568
1694190900000|2023-09-08 16:35:00|1917.9|1917.6|1917.84|1917.54|1918.3|1917.88|1917.57|1917.17|598
1694191200000|2023-09-08 16:40:00|1917.85|1917.55|1918.41|1917.91|1918.43|1918.02|1917.72|1917.37|473
1694191500000|2023-09-08 16:45:00|1918.42|1917.92|1919.09|1918.59|1919.1|1918.7|1918.29|1917.9|410
1694191800000|2023-09-08 16:50:00|1919.1|1918.6|1918.93|1918.63|1919.37|1918.98|1918.81|1918.44|398
1694192100000|2023-09-08 16:55:00|1918.92|1918.62|1919.9|1919.6|1920.14|1919.77|1918.92|1918.62|392
1694192400000|2023-09-08 17:00:00|1919.92|1919.62|1919.25|1918.95|1920|1919.62|1919.21|1918.81|293
1694192700000|2023-09-08 17:05:00|1919.24|1918.94|1919.7|1919.4|1919.84|1919.44|1919.21|1918.81|303
1694193000000|2023-09-08 17:10:00|1919.8|1919.3|1919.5|1919.2|1919.92|1919.5|1919.23|1918.88|296
1694193300000|2023-09-08 17:15:00|1919.44|1919.14|1919.35|1919.05|1919.6|1919.21|1919.31|1918.92|239
1694193600000|2023-09-08 17:20:00|1919.37|1919.07|1919.81|1919.31|1919.82|1919.33|1919.07|1918.67|381
1694193900000|2023-09-08 17:25:00|1919.8|1919.3|1919.31|1919.01|1920.28|1919.91|1919.06|1918.76|456
1694194200000|2023-09-08 17:30:00|1919.3|1919|1919.88|1919.58|1919.95|1919.58|1919.23|1918.84|392
1694194500000|2023-09-08 17:35:00|1919.83|1919.53|1920.14|1919.84|1920.24|1919.88|1919.64|1919.24|346
1694194800000|2023-09-08 17:40:00|1920.12|1919.82|1920.27|1919.97|1920.43|1920.06|1920.06|1919.76|265
1694195100000|2023-09-08 17:45:00|1920.26|1919.96|1920.38|1920.08|1920.45|1920.08|1920.16|1919.84|189
1694195400000|2023-09-08 17:50:00|1920.39|1920.09|1920.38|1920.08|1920.55|1920.16|1920.32|1919.94|185
1694195700000|2023-09-08 17:55:00|1920.37|1920.07|1920.66|1920.36|1920.75|1920.38|1920.33|1920.03|135
1694196000000|2023-09-08 18:00:00|1920.65|1920.35|1920.86|1920.56|1920.94|1920.58|1920.65|1920.27|159
1694196300000|2023-09-08 18:05:00|1920.85|1920.55|1920.71|1920.41|1920.95|1920.57|1920.65|1920.35|163
1694196600000|2023-09-08 18:10:00|1920.7|1920.4|1920.3|1920|1920.7|1920.4|1920.02|1919.72|299
1694196900000|2023-09-08 18:15:00|1920.27|1919.97|1920.43|1919.93|1920.47|1920.14|1920.17|1919.87|191
1694197200000|2023-09-08 18:20:00|1920.33|1920.03|1920.36|1920.06|1920.53|1920.13|1920.13|1919.72|151
1694197500000|2023-09-08 18:25:00|1920.35|1920.05|1920.05|1919.75|1920.36|1920.06|1920.02|1919.63|143
1694197800000|2023-09-08 18:30:00|1920.08|1919.78|1919.77|1919.47|1920.08|1919.78|1919.67|1919.37|133
1694198100000|2023-09-08 18:35:00|1919.76|1919.46|1919.75|1919.45|1919.92|1919.57|1919.65|1919.25|164
1694198400000|2023-09-08 18:40:00|1919.85|1919.35|1919.76|1919.46|1919.96|1919.66|1919.65|1919.25|79
1694198700000|2023-09-08 18:45:00|1919.77|1919.47|1918.85|1918.55|1919.77|1919.47|1918.84|1918.42|183
1694199000000|2023-09-08 18:50:00|1918.84|1918.54|1919.07|1918.77|1919.28|1918.98|1918.76|1918.46|225
1694199300000|2023-09-08 18:55:00|1919.05|1918.75|1918.78|1918.48|1919.28|1918.98|1918.59|1918.23|239
1694199600000|2023-09-08 19:00:00|1918.79|1918.49|1918.69|1918.39|1919.09|1918.79|1918.64|1918.34|334
1694199900000|2023-09-08 19:05:00|1918.68|1918.38|1918.33|1918.03|1918.78|1918.44|1918.32|1918.02|182
1694200200000|2023-09-08 19:10:00|1918.31|1918.01|1918.78|1918.28|1918.8|1918.37|1918.31|1918.01|257
1694200500000|2023-09-08 19:15:00|1918.7|1918.2|1919.04|1918.74|1919.14|1918.77|1918.6|1918.2|164
1694200800000|2023-09-08 19:20:00|1919.07|1918.77|1919|1918.7|1919.15|1918.77|1918.88|1918.5|152
1694201100000|2023-09-08 19:25:00|1918.99|1918.69|1918.6|1918.3|1919.01|1918.69|1918.49|1918.12|167
1694201400000|2023-09-08 19:30:00|1918.59|1918.29|1918.82|1918.52|1918.88|1918.58|1918.57|1918.19|196
1694201700000|2023-09-08 19:35:00|1918.81|1918.51|1919.18|1918.88|1919.19|1918.89|1918.81|1918.51|143
1694202000000|2023-09-08 19:40:00|1919.11|1918.81|1919.19|1918.89|1919.34|1918.97|1919.11|1918.8|148
1694202300000|2023-09-08 19:45:00|1919.21|1918.91|1919.29|1918.99|1919.45|1919.03|1919.18|1918.8|162
1694202600000|2023-09-08 19:50:00|1919.3|1919|1919.47|1919.17|1919.57|1919.25|1919.3|1919|201
1694202900000|2023-09-08 19:55:00|1919.53|1919.23|1919.42|1919.12|1919.67|1919.28|1919.28|1918.89|259
1694203200000|2023-09-08 20:00:00|1919.36|1919.06|1919.28|1918.78|1919.49|1919.14|1919.01|1918.66|234
1694203500000|2023-09-08 20:05:00|1919.29|1918.79|1919.43|1918.93|1919.58|1919.12|1919.01|1918.59|112
1694203800000|2023-09-08 20:10:00|1919.42|1918.92|1919.46|1918.96|1919.59|1919.19|1919.24|1918.84|142
1694204100000|2023-09-08 20:15:00|1919.47|1918.97|1919.45|1918.95|1919.53|1919.13|1919.33|1918.93|104
1694204400000|2023-09-08 20:20:00|1919.44|1918.94|1919.49|1918.99|1919.59|1919.17|1919.3|1918.89|111
1694204700000|2023-09-08 20:25:00|1919.55|1919.05|1919.4|1919.1|1919.62|1919.24|1919.36|1918.98|102
1694205000000|2023-09-08 20:30:00|1919.39|1919.09|1919.3|1919|1919.63|1919.24|1919.14|1918.74|103
1694205300000|2023-09-08 20:35:00|1919.31|1919.01|1919.52|1919.22|1919.68|1919.28|1919.23|1918.88|109
1694205600000|2023-09-08 20:40:00|1919.51|1919.21|1919.57|1919.27|1919.7|1919.29|1919.45|1919.07|101
1694205900000|2023-09-08 20:45:00|1919.69|1919.19|1919.49|1918.99|1919.69|1919.27|1919.27|1918.87|167
1694206200000|2023-09-08 20:50:00|1919.53|1919.03|1919.36|1918.86|1919.65|1919.25|1919.27|1918.77|205
1694206500000|2023-09-08 20:55:00|1919.37|1918.87|1919.35|1918.85|1919.49|1918.99|1919.29|1918.79|130
1694383200000|2023-09-10 22:00:00|1920.82|1920.32|1920.13|1919.63|1923.43|1920.54|1919.37|1918.87|249
1694383500000|2023-09-10 22:05:00|1920.09|1919.59|1919.45|1918.95|1920.14|1919.64|1919.1|1918.6|323
1694383800000|2023-09-10 22:10:00|1919.35|1918.85|1919.56|1919.06|1919.64|1919.16|1918.94|1918.44|195
1694384100000|2023-09-10 22:15:00|1919.57|1919.07|1919.35|1918.85|1919.57|1919.26|1919.04|1918.56|180
1694384400000|2023-09-10 22:20:00|1919.36|1918.86|1918.65|1918.15|1919.4|1918.9|1918.46|1917.96|257
1694384700000|2023-09-10 22:25:00|1918.7|1918.2|1918.62|1918.12|1918.8|1918.31|1918.26|1917.76|157
1694385000000|2023-09-10 22:30:00|1918.6|1918.1|1919.25|1918.75|1921.61|1919.13|1918.51|1918.01|254
1694385300000|2023-09-10 22:35:00|1919.24|1918.74|1919.03|1918.53|1919.24|1918.81|1918.73|1918.32|185
1694385600000|2023-09-10 22:40:00|1919.02|1918.52|1918.38|1917.88|1919.08|1918.68|1918.36|1917.86|179
1694385900000|2023-09-10 22:45:00|1918.37|1917.87|1918.22|1917.92|1918.52|1918.09|1918.14|1917.79|187
1694386200000|2023-09-10 22:50:00|1918.32|1917.82|1918.5|1918|1918.71|1918.21|1918.22|1917.8|189
1694386500000|2023-09-10 22:55:00|1918.49|1917.99|1918.6|1918.1|1918.78|1918.34|1918.44|1917.99|127
1694386800000|2023-09-10 23:00:00|1918.45|1918.15|1918.17|1917.67|1918.62|1918.22|1916.95|1916.65|273
1694387100000|2023-09-10 23:05:00|1918.18|1917.68|1918.73|1918.23|1920.48|1918.58|1918.1|1917.6|327
1694387400000|2023-09-10 23:10:00|1918.72|1918.22|1918.44|1917.94|1918.79|1918.3|1918.09|1917.69|288
1694387700000|2023-09-10 23:15:00|1918.5|1918|1918.81|1918.31|1919.39|1918.89|1918.35|1917.95|181
1694388000000|2023-09-10 23:20:00|1918.8|1918.3|1918.7|1918.4|1918.86|1918.5|1918.5|1918.12|119
1694388300000|2023-09-10 23:25:00|1918.78|1918.28|1918.73|1918.43|1918.92|1918.55|1918.6|1918.22|159
1694388600000|2023-09-10 23:30:00|1918.72|1918.42|1919.15|1918.65|1919.8|1919.45|1918.62|1918.22|305
1694388900000|2023-09-10 23:35:00|1919.18|1918.68|1919.36|1918.86|1919.37|1918.93|1918.93|1918.43|199
1694389200000|2023-09-10 23:40:00|1919.35|1918.85|1919.42|1919.12|1919.79|1919.47|1918.9|1918.53|350
1694389500000|2023-09-10 23:45:00|1919.36|1919.06|1919.88|1919.38|1919.9|1919.6|1919.24|1918.88|388
1694389800000|2023-09-10 23:50:00|1919.77|1919.47|1919.21|1918.91|1919.94|1919.54|1919.14|1918.76|324
1694390100000|2023-09-10 23:55:00|1919.2|1918.9|1919.05|1918.75|1919.48|1919.06|1918.78|1918.39|250
1694390400000|2023-09-11 00:00:00|1919.06|1918.76|1919.97|1919.67|1920.13|1919.73|1918.81|1918.44|495
1694390700000|2023-09-11 00:05:00|1919.98|1919.68|1919|1918.7|1920.1|1919.7|1918.59|1918.17|389
1694391000000|2023-09-11 00:10:00|1919.01|1918.71|1919.06|1918.76|1919.4|1919.01|1918.91|1918.5|388
1694391300000|2023-09-11 00:15:00|1919.07|1918.77|1919.41|1919.11|1919.57|1919.21|1918.89|1918.59|358
1694391600000|2023-09-11 00:20:00|1919.51|1919.01|1919.84|1919.34|1919.87|1919.46|1919.05|1918.71|385
1694391900000|2023-09-11 00:25:00|1919.83|1919.33|1919.68|1919.38|1920.07|1919.68|1919.24|1918.85|368
1694392200000|2023-09-11 00:30:00|1919.7|1919.4|1919.64|1919.34|1919.98|1919.67|1919.56|1919.18|304
1694392500000|2023-09-11 00:35:00|1919.63|1919.33|1920.15|1919.85|1920.16|1919.86|1919.55|1919.25|359
1694392800000|2023-09-11 00:40:00|1920.14|1919.84|1920.05|1919.75|1920.17|1919.85|1919.85|1919.49|479
1694393100000|2023-09-11 00:45:00|1920.04|1919.74|1919.83|1919.53|1920.28|1919.98|1919.59|1919.22|307
1694393400000|2023-09-11 00:50:00|1919.84|1919.54|1920.26|1919.76|1920.38|1920|1919.84|1919.48|425
1694393700000|2023-09-11 00:55:00|1920.25|1919.75|1920.37|1919.87|1920.47|1920.17|1919.66|1919.16|480
1694394000000|2023-09-11 01:00:00|1920.36|1919.86|1920.15|1919.65|1920.79|1920.38|1919.89|1919.52|653
1694394300000|2023-09-11 01:05:00|1920.03|1919.73|1920.03|1919.73|1920.28|1919.89|1919.3|1918.91|593
1694394600000|2023-09-11 01:10:00|1920.01|1919.71|1920.94|1920.44|1921.33|1920.93|1919.83|1919.49|556
1694394900000|2023-09-11 01:15:00|1920.93|1920.43|1920.93|1920.43|1921.27|1920.91|1920.46|1920.11|768
1694395200000|2023-09-11 01:20:00|1920.89|1920.39|1920.41|1920.11|1920.89|1920.46|1920.24|1919.84|484
1694395500000|2023-09-11 01:25:00|1920.4|1920.1|1920.57|1920.07|1920.7|1920.38|1919.84|1919.44|490
1694395800000|2023-09-11 01:30:00|1920.46|1920.16|1921.94|1921.44|1921.98|1921.59|1920.43|1920.05|939
1694396100000|2023-09-11 01:35:00|1921.87|1921.57|1922.42|1921.92|1922.57|1922.16|1921.76|1921.36|815
1694396400000|2023-09-11 01:40:00|1922.41|1921.91|1922.76|1922.46|1922.95|1922.59|1922.3|1921.8|656
1694396700000|2023-09-11 01:45:00|1922.77|1922.47|1923.17|1922.87|1923.52|1923.15|1922.58|1922.18|684
1694397000000|2023-09-11 01:50:00|1923.18|1922.88|1922.26|1921.96|1923.31|1922.89|1922.25|1921.86|532
1694397300000|2023-09-11 01:55:00|1922.27|1921.97|1922.73|1922.23|1922.76|1922.41|1921.97|1921.61|635
1694397600000|2023-09-11 02:00:00|1922.74|1922.24|1923.3|1922.8|1923.36|1922.96|1922.57|1922.21|669
1694397900000|2023-09-11 02:05:00|1923.29|1922.79|1923.39|1923.09|1923.75|1923.37|1922.96|1922.63|613
1694398200000|2023-09-11 02:10:00|1923.38|1923.08|1923.72|1923.42|1923.87|1923.5|1923.17|1922.78|654
1694398500000|2023-09-11 02:15:00|1923.69|1923.39|1923.12|1922.62|1923.89|1923.5|1922.75|1922.25|451
1694398800000|2023-09-11 02:20:00|1923.11|1922.61|1923.34|1923.04|1923.4|1923.07|1922.72|1922.32|501
1694399100000|2023-09-11 02:25:00|1923.43|1922.93|1923.54|1923.24|1923.76|1923.36|1923.24|1922.86|407
1694399400000|2023-09-11 02:30:00|1923.64|1923.14|1924.34|1924.04|1924.45|1924.04|1923.63|1923.14|512
1694399700000|2023-09-11 02:35:00|1924.35|1924.05|1924.05|1923.55|1924.45|1924.05|1923.93|1923.54|492
1694400000000|2023-09-11 02:40:00|1924.04|1923.54|1923.46|1923.16|1924.15|1923.74|1923.34|1922.93|347
1694400300000|2023-09-11 02:45:00|1923.47|1923.17|1923.21|1922.71|1923.67|1923.28|1922.91|1922.57|466
1694400600000|2023-09-11 02:50:00|1923.12|1922.82|1923.35|1923.05|1923.5|1923.15|1922.95|1922.64|358
1694400900000|2023-09-11 02:55:00|1923.34|1923.04|1922.96|1922.46|1923.78|1923.39|1922.94|1922.46|401
1694401200000|2023-09-11 03:00:00|1923|1922.5|1922.82|1922.52|1923.01|1922.66|1922.51|1922.18|375
1694401500000|2023-09-11 03:05:00|1922.83|1922.53|1923.26|1922.76|1923.44|1923.07|1922.81|1922.43|415
1694401800000|2023-09-11 03:10:00|1923.15|1922.85|1923.37|1922.87|1923.48|1923.12|1923.02|1922.61|402
1694402100000|2023-09-11 03:15:00|1923.36|1922.86|1923.58|1923.28|1923.74|1923.35|1923.15|1922.78|331
1694402400000|2023-09-11 03:20:00|1923.57|1923.27|1923.7|1923.4|1923.8|1923.43|1923.37|1922.98|374
1694402700000|2023-09-11 03:25:00|1923.67|1923.37|1923.44|1922.94|1923.93|1923.55|1923.27|1922.87|384
1694403000000|2023-09-11 03:30:00|1923.36|1923.06|1923.46|1922.96|1923.53|1923.13|1922.9|1922.49|305
1694403300000|2023-09-11 03:35:00|1923.34|1923.04|1923.56|1923.26|1923.75|1923.37|1923.12|1922.73|352
1694403600000|2023-09-11 03:40:00|1923.57|1923.27|1923.57|1923.27|1923.74|1923.43|1923.44|1923.05|235
1694403900000|2023-09-11 03:45:00|1923.58|1923.28|1923.32|1923.02|1923.68|1923.38|1923.18|1922.82|260
1694404200000|2023-09-11 03:50:00|1923.33|1923.03|1923.54|1923.04|1923.55|1923.15|1923.14|1922.78|256
1694404500000|2023-09-11 03:55:00|1923.55|1923.05|1923.61|1923.11|1923.63|1923.24|1923.21|1922.82|268
1694404800000|2023-09-11 04:00:00|1923.53|1923.23|1923.4|1923.1|1923.86|1923.49|1923.14|1922.77|475
1694405100000|2023-09-11 04:05:00|1923.41|1923.11|1923.56|1923.06|1923.81|1923.44|1923.34|1922.96|337
1694405400000|2023-09-11 04:10:00|1923.46|1923.16|1923.45|1923.15|1923.72|1923.35|1923.32|1922.92|238
1694405700000|2023-09-11 04:15:00|1923.42|1923.12|1923.73|1923.43|1923.97|1923.54|1923.41|1923.1|374
1694406000000|2023-09-11 04:20:00|1923.74|1923.44|1923.78|1923.48|1924.14|1923.77|1923.6|1923.28|397
1694406300000|2023-09-11 04:25:00|1923.88|1923.38|1924.19|1923.89|1924.29|1923.92|1923.49|1923.12|417
1694406600000|2023-09-11 04:30:00|1924.18|1923.88|1924.73|1924.23|1924.73|1924.33|1923.91|1923.5|466
1694406900000|2023-09-11 04:35:00|1924.64|1924.34|1924.54|1924.24|1924.67|1924.34|1924.21|1923.83|528
1694407200000|2023-09-11 04:40:00|1924.6|1924.3|1924.75|1924.25|1924.93|1924.54|1924.49|1924.13|514
1694407500000|2023-09-11 04:45:00|1924.74|1924.24|1925.62|1925.32|1925.62|1925.32|1924.61|1924.23|586
1694407800000|2023-09-11 04:50:00|1925.59|1925.29|1926.35|1926.05|1926.5|1926.1|1925.56|1925.26|625
1694408100000|2023-09-11 04:55:00|1926.33|1926.03|1926.73|1926.43|1927.03|1926.65|1926.2|1925.82|555
1694408400000|2023-09-11 05:00:00|1926.83|1926.33|1927.03|1926.53|1927.53|1927.23|1926.5|1926.14|718
1694408700000|2023-09-11 05:05:00|1927.02|1926.52|1927.24|1926.74|1927.26|1926.89|1926.18|1925.82|641
1694409000000|2023-09-11 05:10:00|1927.23|1926.73|1927.06|1926.76|1927.36|1926.96|1926.77|1926.35|559
1694409300000|2023-09-11 05:15:00|1927.07|1926.77|1926.82|1926.52|1927.66|1927.27|1926.71|1926.32|540
1694409600000|2023-09-11 05:20:00|1926.79|1926.49|1927.64|1927.14|1927.65|1927.28|1926.68|1926.3|431
1694409900000|2023-09-11 05:25:00|1927.65|1927.15|1927.68|1927.38|1928.17|1927.72|1927.29|1926.92|587
1694410200000|2023-09-11 05:30:00|1927.69|1927.39|1927.82|1927.52|1928.3|1927.91|1927.29|1926.92|1035
1694410500000|2023-09-11 05:35:00|1927.85|1927.55|1927.21|1926.71|1927.9|1927.59|1926.89|1926.46|721
1694410800000|2023-09-11 05:40:00|1927.2|1926.7|1927.36|1927.06|1927.84|1927.54|1927.06|1926.69|597
1694411100000|2023-09-11 05:45:00|1927.35|1927.05|1927.92|1927.62|1928.26|1927.96|1927.35|1926.97|513
1694411400000|2023-09-11 05:50:00|1927.91|1927.61|1927.43|1926.93|1928.06|1927.73|1927.24|1926.86|464
1694411700000|2023-09-11 05:55:00|1927.42|1926.92|1927.91|1927.61|1928.01|1927.62|1927.23|1926.84|483
1694412000000|2023-09-11 06:00:00|1927.96|1927.46|1927.15|1926.85|1928.06|1927.56|1926.49|1926.09|610
1694412300000|2023-09-11 06:05:00|1927.14|1926.84|1927.73|1927.43|1928.02|1927.61|1927.14|1926.84|436
1694412600000|2023-09-11 06:10:00|1927.74|1927.44|1927.46|1927.16|1928.21|1927.81|1927.17|1926.83|604
1694412900000|2023-09-11 06:15:00|1927.45|1927.15|1927.4|1926.9|1928.15|1927.77|1927.29|1926.9|481
1694413200000|2023-09-11 06:20:00|1927.41|1926.91|1927.39|1926.89|1927.87|1927.49|1926.78|1926.35|433
1694413500000|2023-09-11 06:25:00|1927.4|1926.9|1927.31|1926.81|1927.71|1927.31|1927.07|1926.67|444
1694413800000|2023-09-11 06:30:00|1927.18|1926.88|1928.01|1927.71|1928.46|1928.08|1927.18|1926.88|453
1694414100000|2023-09-11 06:35:00|1928.02|1927.72|1928.05|1927.75|1928.82|1928.45|1927.94|1927.54|566
1694414400000|2023-09-11 06:40:00|1928.04|1927.74|1928.47|1928.17|1928.48|1928.18|1927.66|1927.26|406
1694414700000|2023-09-11 06:45:00|1928.56|1928.06|1928.81|1928.51|1928.82|1928.52|1928.26|1927.86|402
1694415000000|2023-09-11 06:50:00|1928.8|1928.5|1928.4|1927.9|1928.91|1928.56|1928.08|1927.72|545
1694415300000|2023-09-11 06:55:00|1928.41|1927.91|1928.12|1927.82|1928.41|1928.01|1927.67|1927.26|448
1694415600000|2023-09-11 07:00:00|1928.1|1927.8|1928.8|1928.5|1929.26|1928.88|1928.08|1927.77|714
1694415900000|2023-09-11 07:05:00|1928.72|1928.42|1929.44|1929.14|1929.74|1929.41|1928.71|1928.41|614
1694416200000|2023-09-11 07:10:00|1929.45|1929.15|1930.76|1930.46|1930.88|1930.49|1929.35|1929.01|626
1694416500000|2023-09-11 07:15:00|1930.56|1930.26|1929.65|1929.35|1930.98|1930.65|1929.43|1929.08|666
1694416800000|2023-09-11 07:20:00|1929.63|1929.33|1928.52|1928.22|1929.74|1929.44|1928.44|1928.14|659
1694417100000|2023-09-11 07:25:00|1928.53|1928.23|1928.47|1928.17|1928.79|1928.49|1928.27|1927.88|497
1694417400000|2023-09-11 07:30:00|1928.46|1928.16|1928.56|1928.26|1928.72|1928.35|1928.27|1927.9|394
1694417700000|2023-09-11 07:35:00|1928.57|1928.27|1927.8|1927.5|1928.63|1928.33|1927.79|1927.49|447
1694418000000|2023-09-11 07:40:00|1927.81|1927.51|1927.9|1927.6|1928.14|1927.81|1927.81|1927.44|350
1694418300000|2023-09-11 07:45:00|1927.91|1927.61|1927.21|1926.91|1928.03|1927.73|1927.2|1926.8|277
1694418600000|2023-09-11 07:50:00|1927.23|1926.93|1926.82|1926.52|1927.25|1926.93|1926.54|1926.24|398
1694418900000|2023-09-11 07:55:00|1926.81|1926.51|1926.67|1926.37|1927|1926.7|1926.46|1926.16|459
1694419200000|2023-09-11 08:00:00|1926.62|1926.32|1926.21|1925.91|1927.04|1926.74|1926.09|1925.74|567
1694419500000|2023-09-11 08:05:00|1926.18|1925.88|1925.94|1925.64|1926.36|1925.94|1925.83|1925.42|394
1694419800000|2023-09-11 08:10:00|1925.93|1925.63|1926.31|1926.01|1926.59|1926.29|1925.56|1925.26|397
1694420100000|2023-09-11 08:15:00|1926.33|1926.03|1926.58|1926.28|1926.68|1926.3|1926.11|1925.78|330
1694420400000|2023-09-11 08:20:00|1926.59|1926.29|1927.1|1926.8|1927.34|1926.99|1926.59|1926.23|346
1694420700000|2023-09-11 08:25:00|1927.19|1926.89|1927.25|1926.95|1927.7|1927.32|1927.1|1926.74|415
1694421000000|2023-09-11 08:30:00|1927.26|1926.96|1926.63|1926.33|1927.72|1927.42|1926.63|1926.32|349
1694421300000|2023-09-11 08:35:00|1926.56|1926.26|1926.04|1925.74|1926.84|1926.54|1926.02|1925.65|428
1694421600000|2023-09-11 08:40:00|1926.05|1925.75|1926.55|1926.05|1926.55|1926.16|1925.92|1925.62|385
1694421900000|2023-09-11 08:45:00|1926.46|1926.16|1926.55|1926.25|1926.98|1926.66|1926.29|1925.89|315
1694422200000|2023-09-11 08:50:00|1926.54|1926.24|1926.81|1926.51|1927.11|1926.73|1926.54|1926.24|228
1694422500000|2023-09-11 08:55:00|1926.82|1926.52|1927.94|1927.64|1928.01|1927.71|1926.81|1926.51|285
1694422800000|2023-09-11 09:00:00|1927.92|1927.62|1927.73|1927.43|1928.19|1927.81|1927.6|1927.24|406
1694423100000|2023-09-11 09:05:00|1927.79|1927.29|1928.04|1927.74|1928.24|1927.94|1927.68|1927.29|268
1694423400000|2023-09-11 09:10:00|1928.03|1927.73|1927.11|1926.81|1928.08|1927.77|1926.99|1926.59|327
1694423700000|2023-09-11 09:15:00|1927.1|1926.8|1927.39|1927.09|1927.5|1927.2|1927.1|1926.8|247
1694424000000|2023-09-11 09:20:00|1927.38|1927.08|1926.47|1926.17|1927.48|1927.18|1926.47|1926.17|260
1694424300000|2023-09-11 09:25:00|1926.48|1926.18|1926.78|1926.48|1926.85|1926.5|1926.38|1926.02|223
1694424600000|2023-09-11 09:30:00|1926.76|1926.46|1927.25|1926.75|1927.26|1926.86|1926.61|1926.24|292
1694424900000|2023-09-11 09:35:00|1927.12|1926.82|1926.19|1925.89|1927.21|1926.82|1926.17|1925.79|320
1694425200000|2023-09-11 09:40:00|1926.18|1925.88|1926.61|1926.31|1926.71|1926.36|1926.07|1925.74|363
1694425500000|2023-09-11 09:45:00|1926.58|1926.28|1926.05|1925.75|1926.64|1926.34|1926|1925.61|327
1694425800000|2023-09-11 09:50:00|1926.04|1925.74|1925.79|1925.49|1926.04|1925.74|1925.54|1925.21|441
1694426100000|2023-09-11 09:55:00|1925.8|1925.5|1925.56|1925.26|1926.01|1925.63|1925.52|1925.17|313
1694426400000|2023-09-11 10:00:00|1925.54|1925.24|1926.1|1925.8|1926.27|1925.9|1925.36|1925.03|380
1694426700000|2023-09-11 10:05:00|1926.06|1925.76|1926.1|1925.8|1926.39|1926.09|1926.06|1925.66|192
1694427000000|2023-09-11 10:10:00|1926.09|1925.79|1925.65|1925.35|1926.19|1925.83|1925.56|1925.16|198
1694427300000|2023-09-11 10:15:00|1925.66|1925.36|1925.33|1925.03|1925.78|1925.48|1925.3|1924.99|323
1694427600000|2023-09-11 10:20:00|1925.32|1925.02|1925.13|1924.83|1925.43|1925.12|1925.07|1924.77|318
1694427900000|2023-09-11 10:25:00|1925.36|1925.06|1925.1|1924.8|1925.53|1925.17|1924.93|1924.63|306
1694428200000|2023-09-11 10:30:00|1925.11|1924.81|1925.44|1925.14|1925.62|1925.24|1925.07|1924.77|366
1694428500000|2023-09-11 10:35:00|1925.45|1925.15|1926.03|1925.53|1926.14|1925.77|1925.43|1925.1|361
1694428800000|2023-09-11 10:40:00|1926.05|1925.55|1926.12|1925.82|1926.37|1925.97|1925.96|1925.55|299
1694429100000|2023-09-11 10:45:00|1926.13|1925.83|1925.97|1925.67|1926.61|1926.24|1925.95|1925.65|239
1694429400000|2023-09-11 10:50:00|1925.98|1925.68|1925.81|1925.51|1926.2|1925.9|1925.7|1925.35|215
1694429700000|2023-09-11 10:55:00|1925.8|1925.5|1925.99|1925.69|1926.09|1925.79|1925.79|1925.49|275
1694430000000|2023-09-11 11:00:00|1926|1925.7|1925.95|1925.65|1926.02|1925.72|1925.54|1925.24|345
1694430300000|2023-09-11 11:05:00|1925.94|1925.64|1925.46|1925.16|1926.05|1925.75|1925.37|1925.07|273
1694430600000|2023-09-11 11:10:00|1925.47|1925.17|1925.68|1925.38|1925.83|1925.53|1925.29|1924.93|331
1694430900000|2023-09-11 11:15:00|1925.66|1925.36|1926.06|1925.76|1926.13|1925.76|1925.46|1925.16|309
1694431200000|2023-09-11 11:20:00|1926.05|1925.75|1926.44|1926.14|1926.62|1926.25|1925.98|1925.65|297
1694431500000|2023-09-11 11:25:00|1926.45|1926.15|1926.22|1925.92|1926.47|1926.17|1926.06|1925.74|233
1694431800000|2023-09-11 11:30:00|1926.23|1925.93|1925.97|1925.67|1926.75|1926.41|1925.77|1925.45|274
1694432100000|2023-09-11 11:35:00|1925.98|1925.68|1925.92|1925.62|1926.43|1926.13|1925.92|1925.62|323
1694432400000|2023-09-11 11:40:00|1925.93|1925.63|1925.08|1924.78|1925.95|1925.65|1924.95|1924.65|228
1694432700000|2023-09-11 11:45:00|1925.07|1924.77|1925.26|1924.96|1925.49|1925.19|1924.87|1924.48|301
1694433000000|2023-09-11 11:50:00|1925.25|1924.95|1925.47|1925.17|1925.57|1925.27|1925.15|1924.85|287
1694433300000|2023-09-11 11:55:00|1925.48|1925.18|1925.42|1925.12|1925.73|1925.43|1925.17|1924.87|348
1694433600000|2023-09-11 12:00:00|1925.43|1925.13|1925.76|1925.46|1925.8|1925.5|1924.97|1924.63|517
1694433900000|2023-09-11 12:05:00|1925.78|1925.48|1925.5|1925.2|1926.07|1925.77|1925.46|1925.15|399
1694434200000|2023-09-11 12:10:00|1925.49|1925.19|1925.88|1925.58|1925.89|1925.59|1925.2|1924.9|477
1694434500000|2023-09-11 12:15:00|1925.95|1925.45|1926.23|1925.93|1927.12|1926.71|1925.79|1925.45|648
1694434800000|2023-09-11 12:20:00|1926.19|1925.89|1926.39|1926.09|1926.53|1926.23|1925.03|1924.73|731
1694435100000|2023-09-11 12:25:00|1926.37|1926.07|1925.27|1924.97|1926.69|1926.38|1924.92|1924.62|705
1694435400000|2023-09-11 12:30:00|1925.24|1924.94|1926.05|1925.75|1926.26|1925.91|1924.42|1924.07|807
1694435700000|2023-09-11 12:35:00|1926.08|1925.78|1925.71|1925.41|1926.51|1926.21|1925.41|1925.11|704
1694436000000|2023-09-11 12:40:00|1925.68|1925.38|1926.1|1925.8|1926.12|1925.81|1925.52|1925.21|531
1694436300000|2023-09-11 12:45:00|1926.09|1925.79|1926.29|1925.99|1926.87|1926.57|1925.89|1925.48|544
1694436600000|2023-09-11 12:50:00|1926.3|1926|1926.3|1926|1926.79|1926.49|1925.72|1925.42|493
1694436900000|2023-09-11 12:55:00|1926.27|1925.97|1927.48|1927.18|1927.61|1927.21|1925.96|1925.66|703
1694437200000|2023-09-11 13:00:00|1927.41|1927.11|1928.17|1927.87|1928.48|1928.18|1927.18|1926.84|724
1694437500000|2023-09-11 13:05:00|1928.24|1927.94|1928.46|1928.16|1928.55|1928.17|1927.64|1927.34|708
1694437800000|2023-09-11 13:10:00|1928.45|1928.15|1929.22|1928.92|1929.51|1929.21|1928.45|1928.11|807
1694438100000|2023-09-11 13:15:00|1929.23|1928.93|1929.81|1929.51|1930.11|1929.71|1929.02|1928.72|654
1694438400000|2023-09-11 13:20:00|1929.82|1929.52|1929.95|1929.65|1930.01|1929.71|1929.23|1928.84|581
1694438700000|2023-09-11 13:25:00|1929.94|1929.64|1929.42|1929.12|1930.26|1929.96|1929.41|1929.07|551
1694439000000|2023-09-11 13:30:00|1929.43|1929.13|1929.44|1929.14|1930.45|1930.03|1928.9|1928.6|977
1694439300000|2023-09-11 13:35:00|1929.41|1929.11|1928.21|1927.91|1929.61|1929.28|1927.62|1927.3|1004
1694439600000|2023-09-11 13:40:00|1928.19|1927.89|1928.65|1928.35|1929.26|1928.96|1928.08|1927.78|926
1694439900000|2023-09-11 13:45:00|1928.58|1928.28|1925.18|1924.88|1928.67|1928.37|1924.74|1924.39|1255
1694440200000|2023-09-11 13:50:00|1925.19|1924.89|1927.13|1926.83|1927.24|1926.94|1924.58|1924.26|1303
1694440500000|2023-09-11 13:55:00|1927.17|1926.87|1926.06|1925.76|1927.36|1927.03|1925.93|1925.54|1051
1694440800000|2023-09-11 14:00:00|1926.05|1925.75|1924.98|1924.68|1926.25|1925.93|1924.66|1924.29|1035
1694441100000|2023-09-11 14:05:00|1925|1924.7|1926.05|1925.75|1926.1|1925.8|1924.41|1924.03|1002
1694441400000|2023-09-11 14:10:00|1926.06|1925.76|1925.48|1925.18|1926.08|1925.78|1924.49|1924.13|997
1694441700000|2023-09-11 14:15:00|1925.49|1925.19|1926.09|1925.79|1926.95|1926.62|1925.48|1925.18|734
1694442000000|2023-09-11 14:20:00|1926.1|1925.8|1926.02|1925.72|1926.21|1925.91|1925.35|1925.05|810
1694442300000|2023-09-11 14:25:00|1926.01|1925.71|1924.7|1924.4|1926.92|1926.53|1924.59|1924.26|918
1694442600000|2023-09-11 14:30:00|1924.67|1924.37|1922.3|1922|1924.67|1924.37|1922.29|1921.99|1222
1694442900000|2023-09-11 14:35:00|1922.23|1921.93|1923.45|1923.15|1923.89|1923.5|1921.72|1921.36|945
1694443200000|2023-09-11 14:40:00|1923.46|1923.16|1923.43|1923.13|1923.72|1923.37|1922.85|1922.53|658
1694443500000|2023-09-11 14:45:00|1923.46|1923.16|1923.64|1923.34|1924.06|1923.73|1922.98|1922.68|802
1694443800000|2023-09-11 14:50:00|1923.62|1923.32|1923.31|1923.01|1923.79|1923.42|1922.99|1922.64|785
1694444100000|2023-09-11 14:55:00|1923.33|1923.03|1922.78|1922.48|1923.38|1923.08|1921.94|1921.64|805
1694444400000|2023-09-11 15:00:00|1922.77|1922.47|1922.24|1921.94|1922.96|1922.59|1921.67|1921.26|843
1694444700000|2023-09-11 15:05:00|1922.21|1921.91|1922.55|1922.25|1922.77|1922.47|1921.91|1921.61|655
1694445000000|2023-09-11 15:10:00|1922.54|1922.24|1922.11|1921.81|1922.68|1922.28|1922.06|1921.76|568
1694445300000|2023-09-11 15:15:00|1922.14|1921.84|1923.24|1922.94|1923.33|1922.95|1921.58|1921.28|665
1694445600000|2023-09-11 15:20:00|1923.26|1922.96|1924.04|1923.74|1924.6|1924.3|1923.2|1922.83|621
1694445900000|2023-09-11 15:25:00|1924.05|1923.75|1923.28|1922.98|1924.39|1923.98|1923.27|1922.97|449
1694446200000|2023-09-11 15:30:00|1923.29|1922.99|1923.11|1922.81|1923.71|1923.39|1923.02|1922.68|425
1694446500000|2023-09-11 15:35:00|1923.14|1922.84|1923.74|1923.44|1924.2|1923.82|1923.11|1922.81|384
1694446800000|2023-09-11 15:40:00|1923.73|1923.43|1923.53|1923.23|1923.84|1923.52|1923.22|1922.9|393
1694447100000|2023-09-11 15:45:00|1923.52|1923.22|1923.63|1923.33|1924.02|1923.63|1923.43|1923.1|312
1694447400000|2023-09-11 15:50:00|1923.65|1923.35|1923.45|1923.15|1923.85|1923.55|1923.33|1922.97|224
1694447700000|2023-09-11 15:55:00|1923.44|1923.14|1923.23|1922.93|1923.45|1923.15|1922.93|1922.63|266
1694448000000|2023-09-11 16:00:00|1923.24|1922.94|1923.82|1923.52|1923.93|1923.58|1922.98|1922.63|349
1694448300000|2023-09-11 16:05:00|1923.81|1923.51|1924.04|1923.74|1924.15|1923.79|1923.63|1923.22|327
1694448600000|2023-09-11 16:10:00|1924.05|1923.75|1924.56|1924.26|1924.64|1924.32|1924.01|1923.66|252
1694448900000|2023-09-11 16:15:00|1924.55|1924.25|1924.7|1924.4|1924.8|1924.5|1924.5|1924.2|278
1694449200000|2023-09-11 16:20:00|1924.71|1924.41|1924.88|1924.58|1925|1924.7|1924.53|1924.2|264
1694449500000|2023-09-11 16:25:00|1924.87|1924.57|1925.04|1924.74|1925.32|1925.02|1924.62|1924.32|267
1694449800000|2023-09-11 16:30:00|1925.03|1924.73|1924.62|1924.32|1925.22|1924.83|1924.5|1924.2|263
1694450100000|2023-09-11 16:35:00|1924.61|1924.31|1924.03|1923.73|1924.63|1924.33|1924.02|1923.72|216
1694450400000|2023-09-11 16:40:00|1924.04|1923.74|1923.84|1923.54|1924.21|1923.91|1923.65|1923.35|274
1694450700000|2023-09-11 16:45:00|1923.85|1923.55|1924.01|1923.71|1924.14|1923.84|1923.64|1923.3|219
1694451000000|2023-09-11 16:50:00|1924.02|1923.72|1923.81|1923.51|1924.02|1923.72|1923.61|1923.31|214
1694451300000|2023-09-11 16:55:00|1923.8|1923.5|1923.64|1923.34|1924.1|1923.8|1923.59|1923.29|239
1694451600000|2023-09-11 17:00:00|1923.63|1923.33|1924.2|1923.9|1924.39|1924.09|1923.61|1923.31|531
1694451900000|2023-09-11 17:05:00|1924.21|1923.91|1924.13|1923.83|1924.34|1924.04|1923.82|1923.52|297
1694452200000|2023-09-11 17:10:00|1924.12|1923.82|1923.82|1923.52|1924.38|1924.05|1923.81|1923.51|353
1694452500000|2023-09-11 17:15:00|1923.83|1923.53|1924.49|1924.19|1924.55|1924.19|1923.83|1923.53|270
1694452800000|2023-09-11 17:20:00|1924.48|1924.18|1924.2|1923.9|1924.6|1924.23|1923.89|1923.59|297
1694453100000|2023-09-11 17:25:00|1924.21|1923.91|1924.2|1923.9|1924.4|1924.01|1923.75|1923.42|319
1694453400000|2023-09-11 17:30:00|1924.17|1923.87|1924.03|1923.73|1924.35|1923.97|1923.41|1923.11|287
1694453700000|2023-09-11 17:35:00|1924.04|1923.74|1923.76|1923.46|1924.05|1923.74|1923.73|1923.43|168
1694454000000|2023-09-11 17:40:00|1923.74|1923.44|1923.22|1922.92|1923.76|1923.46|1923.15|1922.85|220
1694454300000|2023-09-11 17:45:00|1923.24|1922.94|1923.19|1922.89|1923.36|1923.06|1923.14|1922.84|244
1694454600000|2023-09-11 17:50:00|1923.21|1922.91|1922.83|1922.53|1923.32|1922.97|1922.82|1922.44|231
1694454900000|2023-09-11 17:55:00|1922.84|1922.54|1922.88|1922.58|1922.9|1922.6|1922.61|1922.24|192
1694455200000|2023-09-11 18:00:00|1922.87|1922.57|1922.59|1922.29|1922.87|1922.57|1922.45|1922.07|241
1694455500000|2023-09-11 18:05:00|1922.57|1922.27|1922.37|1922.07|1922.58|1922.28|1922.21|1921.84|254
1694455800000|2023-09-11 18:10:00|1922.4|1922.1|1922.5|1922.2|1922.79|1922.4|1922.22|1921.9|272
1694456100000|2023-09-11 18:15:00|1922.51|1922.21|1922.74|1922.44|1922.9|1922.52|1922.4|1922.09|340
1694456400000|2023-09-11 18:20:00|1922.76|1922.46|1922.85|1922.55|1923.03|1922.61|1922.71|1922.35|147
1694456700000|2023-09-11 18:25:00|1922.84|1922.54|1922.93|1922.63|1923.06|1922.69|1922.81|1922.41|197
1694457000000|2023-09-11 18:30:00|1922.92|1922.62|1922.98|1922.68|1923.21|1922.82|1922.72|1922.4|248
1694457300000|2023-09-11 18:35:00|1922.96|1922.66|1922.57|1922.27|1923.09|1922.71|1922.46|1922.09|217
1694457600000|2023-09-11 18:40:00|1922.54|1922.24|1921.75|1921.45|1922.57|1922.24|1921.67|1921.37|233
1694457900000|2023-09-11 18:45:00|1921.7|1921.4|1921.92|1921.62|1921.97|1921.64|1921.67|1921.37|216
1694458200000|2023-09-11 18:50:00|1921.93|1921.63|1921.93|1921.63|1922.23|1921.9|1921.8|1921.5|211
1694458500000|2023-09-11 18:55:00|1921.92|1921.62|1922.07|1921.77|1922.12|1921.77|1921.75|1921.45|174
1694458800000|2023-09-11 19:00:00|1922.1|1921.8|1922.34|1922.04|1922.46|1922.16|1921.87|1921.57|332
1694459100000|2023-09-11 19:05:00|1922.33|1922.03|1922.13|1921.83|1922.37|1922.03|1921.94|1921.64|241
1694459400000|2023-09-11 19:10:00|1922.15|1921.85|1921.9|1921.6|1922.15|1921.85|1921.79|1921.49|198
1694459700000|2023-09-11 19:15:00|1921.89|1921.59|1922.24|1921.94|1922.34|1921.95|1921.82|1921.44|240
1694460000000|2023-09-11 19:20:00|1922.25|1921.95|1922.55|1922.25|1922.64|1922.25|1922.25|1921.95|180
1694460300000|2023-09-11 19:25:00|1922.54|1922.24|1922.55|1922.25|1922.66|1922.35|1922.41|1922.01|184
1694460600000|2023-09-11 19:30:00|1922.56|1922.26|1923.32|1923.02|1923.33|1923.03|1922.55|1922.17|150
1694460900000|2023-09-11 19:35:00|1923.31|1923.01|1923|1922.7|1923.33|1923.03|1922.95|1922.57|178
1694461200000|2023-09-11 19:40:00|1923.03|1922.73|1922.45|1922.15|1923.13|1922.75|1922.43|1922.13|249
1694461500000|2023-09-11 19:45:00|1922.44|1922.14|1922.52|1922.22|1922.65|1922.31|1922.36|1922.02|309
1694461800000|2023-09-11 19:50:00|1922.53|1922.23|1922.71|1922.41|1922.79|1922.49|1922.42|1922.12|241
1694462100000|2023-09-11 19:55:00|1922.72|1922.42|1922.95|1922.65|1923.06|1922.71|1922.67|1922.37|242
1694462400000|2023-09-11 20:00:00|1922.94|1922.64|1922.59|1922.29|1922.94|1922.64|1922.53|1922.17|156
1694462700000|2023-09-11 20:05:00|1922.61|1922.31|1922.61|1922.31|1922.73|1922.35|1922.53|1922.13|95
1694463000000|2023-09-11 20:10:00|1922.62|1922.32|1922.56|1922.26|1922.68|1922.35|1922.53|1922.15|99
1694463300000|2023-09-11 20:15:00|1922.57|1922.27|1922.62|1922.12|1922.68|1922.33|1922.51|1922.11|58
1694463600000|2023-09-11 20:20:00|1922.55|1922.25|1922.61|1922.31|1922.67|1922.37|1922.52|1922.22|51
1694463900000|2023-09-11 20:25:00|1922.63|1922.33|1922.59|1922.29|1922.72|1922.36|1922.5|1922.12|73
1694464200000|2023-09-11 20:30:00|1922.69|1922.19|1922.66|1922.36|1922.82|1922.41|1922.54|1922.19|79
1694464500000|2023-09-11 20:35:00|1922.65|1922.35|1922.74|1922.44|1922.94|1922.57|1922.6|1922.23|138
1694464800000|2023-09-11 20:40:00|1922.75|1922.45|1922.62|1922.32|1922.85|1922.45|1922.62|1922.27|78
1694465100000|2023-09-11 20:45:00|1922.61|1922.31|1922.68|1922.38|1922.85|1922.46|1922.6|1922.21|136
1694465400000|2023-09-11 20:50:00|1922.66|1922.36|1922.52|1922.22|1922.77|1922.39|1922.5|1922.09|67
1694465700000|2023-09-11 20:55:00|1922.55|1922.25|1922.66|1922.16|1922.73|1922.35|1922.39|1922.02|109
1694469600000|2023-09-11 22:00:00|1923.15|1922.65|1923.23|1922.73|1923.41|1922.91|1922.91|1922.46|140
1694469900000|2023-09-11 22:05:00|1923.11|1922.81|1923.45|1922.95|1923.51|1923.03|1922.82|1922.46|179
1694470200000|2023-09-11 22:10:00|1923.46|1922.96|1923.26|1922.96|1923.63|1923.16|1923.2|1922.78|150
1694470500000|2023-09-11 22:15:00|1923.27|1922.97|1923.1|1922.8|1923.54|1923.24|1923.09|1922.7|121
1694470800000|2023-09-11 22:20:00|1923.06|1922.76|1923|1922.7|1923.25|1922.88|1922.96|1922.47|76
1694471100000|2023-09-11 22:25:00|1922.97|1922.67|1923.04|1922.54|1923.11|1922.71|1922.88|1922.38|53
1694471400000|2023-09-11 22:30:00|1923.03|1922.53|1923.08|1922.58|1923.21|1922.71|1922.93|1922.44|85
1694471700000|2023-09-11 22:35:00|1923.07|1922.57|1922.99|1922.49|1923.09|1922.69|1922.86|1922.36|72
1694472000000|2023-09-11 22:40:00|1923|1922.5|1923.11|1922.81|1923.31|1922.81|1922.89|1922.5|54
1694472300000|2023-09-11 22:45:00|1923.1|1922.8|1923.09|1922.79|1923.32|1922.82|1923.09|1922.69|42
1694472600000|2023-09-11 22:50:00|1923.21|1922.71|1923.09|1922.59|1923.21|1922.79|1923|1922.58|51
1694472900000|2023-09-11 22:55:00|1923|1922.7|1922.69|1922.39|1923.1|1922.74|1922.69|1922.29|91
1694473200000|2023-09-11 23:00:00|1922.79|1922.29|1922.12|1921.62|1922.81|1922.37|1921.84|1921.41|473
1694473500000|2023-09-11 23:05:00|1922.14|1921.64|1922.28|1921.98|1922.56|1922.21|1922.1|1921.62|121
1694473800000|2023-09-11 23:10:00|1922.39|1921.89|1922.26|1921.96|1922.45|1922.05|1922.23|1921.85|76
1694474100000|2023-09-11 23:15:00|1922.36|1921.86|1922.38|1921.88|1922.44|1922.06|1922.14|1921.74|71
1694474400000|2023-09-11 23:20:00|1922.3|1922|1922.42|1921.92|1922.42|1922.02|1922.24|1921.74|75
1694474700000|2023-09-11 23:25:00|1922.38|1921.88|1922.22|1921.72|1922.45|1922|1922.15|1921.65|65
1694475000000|2023-09-11 23:30:00|1922.17|1921.67|1921.96|1921.46|1922.25|1921.84|1921.81|1921.46|117
1694475300000|2023-09-11 23:35:00|1921.95|1921.45|1922.1|1921.8|1922.33|1921.99|1921.47|1921.1|304
1694475600000|2023-09-11 23:40:00|1922.09|1921.79|1922.11|1921.81|1922.25|1921.93|1921.97|1921.64|145
1694475900000|2023-09-11 23:45:00|1922.13|1921.83|1922.12|1921.82|1922.24|1921.92|1921.99|1921.64|138
1694476200000|2023-09-11 23:50:00|1922.2|1921.7|1922.01|1921.71|1922.23|1921.9|1921.89|1921.59|144
1694476500000|2023-09-11 23:55:00|1922.02|1921.72|1921.99|1921.69|1922.18|1921.75|1921.79|1921.4|140
1694476800000|2023-09-12 00:00:00|1921.8|1921.5|1921.74|1921.44|1922.03|1921.59|1921.42|1921.1|326
1694477100000|2023-09-12 00:05:00|1921.76|1921.46|1922.04|1921.54|1922.07|1921.64|1921.61|1921.25|219
1694477400000|2023-09-12 00:10:00|1921.87|1921.57|1921.79|1921.49|1922.25|1921.88|1921.78|1921.38|207
1694477700000|2023-09-12 00:15:00|1921.89|1921.39|1921.99|1921.69|1922.01|1921.71|1921.57|1921.17|171
1694478000000|2023-09-12 00:20:00|1922|1921.7|1922.09|1921.79|1922.94|1922.51|1921.9|1921.5|339
1694478300000|2023-09-12 00:25:00|1922.11|1921.81|1921.79|1921.49|1922.31|1921.91|1921.78|1921.41|220
1694478600000|2023-09-12 00:30:00|1921.78|1921.48|1921.68|1921.38|1921.82|1921.5|1921.49|1921.18|209
1694478900000|2023-09-12 00:35:00|1921.69|1921.39|1921.48|1921.18|1921.85|1921.55|1921.48|1921.1|154
1694479200000|2023-09-12 00:40:00|1921.49|1921.19|1921.87|1921.57|1921.98|1921.59|1921.4|1921.08|211
1694479500000|2023-09-12 00:45:00|1921.86|1921.56|1921.83|1921.53|1922.04|1921.71|1921.7|1921.4|190
1694479800000|2023-09-12 00:50:00|1921.84|1921.54|1922.08|1921.78|1922.35|1921.95|1921.75|1921.4|204
1694480100000|2023-09-12 00:55:00|1922.15|1921.85|1921.75|1921.45|1922.19|1921.88|1921.69|1921.35|242
1694480400000|2023-09-12 01:00:00|1921.73|1921.43|1921.41|1921.11|1921.9|1921.6|1921.4|1921.1|330
1694480700000|2023-09-12 01:05:00|1921.43|1921.13|1922.05|1921.75|1922.17|1921.75|1921.3|1920.94|451
1694481000000|2023-09-12 01:10:00|1922.04|1921.74|1923.35|1923.05|1923.69|1923.37|1921.85|1921.47|807
1694481300000|2023-09-12 01:15:00|1923.36|1923.06|1922.52|1922.22|1923.75|1923.36|1922.23|1921.93|676
1694481600000|2023-09-12 01:20:00|1922.53|1922.23|1921.47|1921.17|1922.66|1922.27|1921.44|1921.05|446
1694481900000|2023-09-12 01:25:00|1921.48|1921.18|1922.04|1921.54|1922.04|1921.63|1921.38|1920.98|500
1694482200000|2023-09-12 01:30:00|1922.03|1921.53|1920.93|1920.63|1922.04|1921.64|1920.89|1920.52|605
1694482500000|2023-09-12 01:35:00|1920.94|1920.64|1920.7|1920.4|1921.13|1920.79|1920.53|1920.15|419
1694482800000|2023-09-12 01:40:00|1920.66|1920.36|1921.64|1921.14|1921.68|1921.34|1920.59|1920.29|426
1694483100000|2023-09-12 01:45:00|1921.63|1921.13|1921.59|1921.29|1921.82|1921.45|1921.33|1920.94|420
1694483400000|2023-09-12 01:50:00|1921.66|1921.16|1921.7|1921.2|1922.01|1921.61|1921.33|1920.93|374
1694483700000|2023-09-12 01:55:00|1921.69|1921.19|1922.19|1921.69|1922.44|1922.03|1921.57|1921.07|505
1694484000000|2023-09-12 02:00:00|1922.03|1921.73|1921.66|1921.36|1922.33|1921.95|1921.46|1921.08|558
1694484300000|2023-09-12 02:05:00|1921.76|1921.26|1922.89|1922.39|1922.9|1922.4|1921.62|1921.26|492
1694484600000|2023-09-12 02:10:00|1922.88|1922.38|1922.64|1922.34|1923.34|1922.97|1922.64|1922.22|406
1694484900000|2023-09-12 02:15:00|1922.65|1922.35|1922.98|1922.48|1923.02|1922.62|1922.35|1921.94|445
1694485200000|2023-09-12 02:20:00|1922.97|1922.47|1922.44|1922.14|1923.05|1922.7|1921.78|1921.46|598
1694485500000|2023-09-12 02:25:00|1922.47|1922.17|1922.75|1922.25|1922.77|1922.41|1922.17|1921.79|299
1694485800000|2023-09-12 02:30:00|1922.74|1922.24|1922.52|1922.22|1922.94|1922.56|1922.4|1922.1|323
1694486100000|2023-09-12 02:35:00|1922.53|1922.23|1923.4|1922.9|1923.41|1923.03|1922.51|1922.21|319
1694486400000|2023-09-12 02:40:00|1923.39|1922.89|1923.46|1923.16|1923.57|1923.21|1923.19|1922.81|284
1694486700000|2023-09-12 02:45:00|1923.47|1923.17|1923.22|1922.92|1923.62|1923.24|1922.92|1922.62|352
1694487000000|2023-09-12 02:50:00|1923.21|1922.91|1923.27|1922.77|1923.35|1923.05|1923.03|1922.63|350
1694487300000|2023-09-12 02:55:00|1923.31|1922.81|1923.22|1922.92|1923.34|1923|1923.01|1922.62|353
1694487600000|2023-09-12 03:00:00|1923.32|1922.82|1922.91|1922.41|1923.32|1922.84|1922.48|1922.11|307
1694487900000|2023-09-12 03:05:00|1922.92|1922.42|1923.29|1922.99|1923.38|1922.99|1922.75|1922.37|235
1694488200000|2023-09-12 03:10:00|1923.3|1923|1923.28|1922.78|1923.39|1923|1923.01|1922.64|271
1694488500000|2023-09-12 03:15:00|1923.29|1922.79|1923.39|1922.89|1923.4|1923|1922.89|1922.48|232
1694488800000|2023-09-12 03:20:00|1923.4|1922.9|1923.68|1923.38|1923.88|1923.49|1923.18|1922.75|294
1694489100000|2023-09-12 03:25:00|1923.67|1923.37|1923.93|1923.63|1924.13|1923.73|1923.67|1923.27|174
1694489400000|2023-09-12 03:30:00|1923.92|1923.62|1924.07|1923.77|1924.34|1923.92|1923.75|1923.38|295
1694489700000|2023-09-12 03:35:00|1924.17|1923.67|1924|1923.5|1924.33|1923.94|1923.9|1923.5|250
1694490000000|2023-09-12 03:40:00|1924.01|1923.51|1924.15|1923.65|1924.25|1923.86|1923.85|1923.45|222
1694490300000|2023-09-12 03:45:00|1924.05|1923.75|1923.91|1923.41|1924.17|1923.75|1923.62|1923.24|204
1694490600000|2023-09-12 03:50:00|1923.92|1923.42|1924.1|1923.8|1924.6|1924.24|1923.75|1923.34|409
1694490900000|2023-09-12 03:55:00|1924.11|1923.81|1923.97|1923.47|1924.28|1923.9|1923.84|1923.46|148
1694491200000|2023-09-12 04:00:00|1923.99|1923.49|1924.19|1923.89|1924.25|1923.95|1923.71|1923.32|258
1694491500000|2023-09-12 04:05:00|1924.23|1923.93|1923.64|1923.34|1924.74|1924.44|1923.61|1923.24|423
1694491800000|2023-09-12 04:10:00|1923.62|1923.32|1923.18|1922.88|1923.73|1923.37|1923.15|1922.75|200
1694492100000|2023-09-12 04:15:00|1923.19|1922.89|1923.17|1922.87|1923.55|1923.23|1922.57|1922.16|395
1694492400000|2023-09-12 04:20:00|1923.15|1922.85|1923.23|1922.93|1923.33|1923.01|1922.79|1922.45|234
1694492700000|2023-09-12 04:25:00|1923.22|1922.92|1923.16|1922.66|1923.3|1922.93|1922.95|1922.61|228
1694493000000|2023-09-12 04:30:00|1923.07|1922.77|1923.05|1922.75|1923.33|1923.03|1922.99|1922.67|142
1694493300000|2023-09-12 04:35:00|1923.04|1922.74|1923.03|1922.73|1923.29|1922.99|1923.03|1922.64|155
1694493600000|2023-09-12 04:40:00|1923.06|1922.76|1922.85|1922.55|1923.16|1922.85|1922.72|1922.42|172
1694493900000|2023-09-12 04:45:00|1922.84|1922.54|1922.92|1922.62|1923.09|1922.74|1922.81|1922.43|180
1694494200000|2023-09-12 04:50:00|1922.93|1922.63|1922.75|1922.45|1923.04|1922.74|1922.63|1922.33|140
1694494500000|2023-09-12 04:55:00|1922.74|1922.44|1922.47|1922.17|1922.76|1922.46|1922.44|1922.08|175
1694494800000|2023-09-12 05:00:00|1922.44|1922.14|1922.16|1921.86|1922.55|1922.25|1922.07|1921.76|233
1694495100000|2023-09-12 05:05:00|1922.18|1921.88|1922.2|1921.9|1922.45|1922.09|1922.07|1921.77|215
1694495400000|2023-09-12 05:10:00|1922.18|1921.88|1922.05|1921.75|1922.36|1921.95|1921.36|1921.02|593
1694495700000|2023-09-12 05:15:00|1922.04|1921.74|1921.45|1921.15|1922.31|1921.98|1921.36|1921.03|360
1694496000000|2023-09-12 05:20:00|1921.44|1921.14|1921.63|1921.33|1921.64|1921.33|1921.19|1920.87|353
1694496300000|2023-09-12 05:25:00|1921.64|1921.34|1921.5|1921.2|1922|1921.63|1921.48|1921.11|327
1694496600000|2023-09-12 05:30:00|1921.48|1921.18|1921.16|1920.86|1921.64|1921.26|1921.07|1920.69|434
1694496900000|2023-09-12 05:35:00|1921.2|1920.9|1921.1|1920.8|1921.45|1921.05|1921.02|1920.66|287
1694497200000|2023-09-12 05:40:00|1921.14|1920.84|1921.37|1921.07|1921.57|1921.23|1921.04|1920.74|266
1694497500000|2023-09-12 05:45:00|1921.36|1921.06|1920.74|1920.24|1921.45|1921.07|1920.59|1920.22|356
1694497800000|2023-09-12 05:50:00|1920.75|1920.25|1920.21|1919.91|1920.85|1920.46|1920.19|1919.84|273
1694498100000|2023-09-12 05:55:00|1920.2|1919.9|1920.42|1920.12|1920.6|1920.21|1920.12|1919.78|317
1694498400000|2023-09-12 06:00:00|1920.46|1920.16|1920.29|1919.99|1920.63|1920.31|1919.8|1919.5|576
1694498700000|2023-09-12 06:05:00|1920.3|1920|1919.72|1919.22|1920.51|1920.11|1919.54|1919.21|453
1694499000000|2023-09-12 06:10:00|1919.61|1919.31|1919.44|1919.14|1920.03|1919.66|1919.32|1919|416
1694499300000|2023-09-12 06:15:00|1919.43|1919.13|1919.44|1919.14|1919.74|1919.36|1919.36|1919.02|394
1694499600000|2023-09-12 06:20:00|1919.45|1919.15|1919.2|1918.9|1919.58|1919.19|1919.08|1918.78|295
1694499900000|2023-09-12 06:25:00|1919.21|1918.91|1919.43|1919.13|1919.43|1919.13|1919.12|1918.8|319
1694500200000|2023-09-12 06:30:00|1919.41|1919.11|1919.56|1919.26|1919.57|1919.27|1919.09|1918.76|502
1694500500000|2023-09-12 06:35:00|1919.55|1919.25|1920.28|1919.98|1920.39|1920.01|1919.44|1919.13|488
1694500800000|2023-09-12 06:40:00|1920.27|1919.97|1920.34|1920.04|1920.89|1920.59|1920.19|1919.87|449
1694501100000|2023-09-12 06:45:00|1920.33|1920.03|1920.22|1919.92|1920.34|1920.04|1920.01|1919.71|253
1694501400000|2023-09-12 06:50:00|1920.21|1919.91|1920.07|1919.77|1920.41|1920.02|1920.07|1919.67|252
1694501700000|2023-09-12 06:55:00|1920.09|1919.79|1920.28|1919.78|1920.37|1919.97|1919.99|1919.64|304
1694502000000|2023-09-12 07:00:00|1920.16|1919.86|1919.79|1919.49|1920.3|1919.97|1919.74|1919.36|514
1694502300000|2023-09-12 07:05:00|1919.78|1919.48|1919.73|1919.43|1920.09|1919.76|1919.67|1919.3|404
1694502600000|2023-09-12 07:10:00|1919.79|1919.49|1919.82|1919.32|1919.95|1919.62|1919.51|1919.1|448
1694502900000|2023-09-12 07:15:00|1919.71|1919.41|1919.99|1919.69|1920.41|1920|1919.61|1919.31|390
1694503200000|2023-09-12 07:20:00|1920.11|1919.61|1919.6|1919.3|1920.21|1919.83|1919.5|1919.2|401
1694503500000|2023-09-12 07:25:00|1919.59|1919.29|1919.79|1919.49|1920.15|1919.75|1919.55|1919.24|391
1694503800000|2023-09-12 07:30:00|1919.84|1919.54|1919.71|1919.21|1920.29|1919.93|1919.61|1919.21|379
1694504100000|2023-09-12 07:35:00|1919.7|1919.2|1919.27|1918.97|1919.7|1919.26|1919.13|1918.83|333
1694504400000|2023-09-12 07:40:00|1919.28|1918.98|1919.29|1918.99|1919.47|1919.17|1919.18|1918.88|249
1694504700000|2023-09-12 07:45:00|1919.3|1919|1919.18|1918.88|1919.5|1919.2|1919.12|1918.76|278
1694505000000|2023-09-12 07:50:00|1919.21|1918.91|1919.16|1918.86|1919.42|1919.12|1919.02|1918.72|309
1694505300000|2023-09-12 07:55:00|1919.17|1918.87|1919.21|1918.91|1919.64|1919.24|1919.1|1918.71|319
1694505600000|2023-09-12 08:00:00|1919.2|1918.9|1919.41|1919.11|1919.5|1919.19|1918.82|1918.52|331
1694505900000|2023-09-12 08:05:00|1919.42|1919.12|1919.93|1919.63|1920.31|1919.91|1919.34|1918.94|335
1694506200000|2023-09-12 08:10:00|1919.94|1919.64|1920.55|1920.25|1920.72|1920.41|1919.93|1919.54|390
1694506500000|2023-09-12 08:15:00|1920.54|1920.24|1920.26|1919.96|1920.83|1920.53|1920.21|1919.91|391
1694506800000|2023-09-12 08:20:00|1920.25|1919.95|1920.32|1920.02|1920.32|1920.02|1919.89|1919.59|304
1694507100000|2023-09-12 08:25:00|1920.37|1920.07|1921.17|1920.87|1921.48|1921.14|1920.37|1920.06|492
1694507400000|2023-09-12 08:30:00|1921.18|1920.88|1921.23|1920.93|1921.44|1921.07|1920.94|1920.61|351
1694507700000|2023-09-12 08:35:00|1921.22|1920.92|1921.38|1921.08|1921.43|1921.13|1920.92|1920.62|347
1694508000000|2023-09-12 08:40:00|1921.37|1921.07|1920.92|1920.62|1921.56|1921.26|1920.9|1920.6|372
1694508300000|2023-09-12 08:45:00|1920.91|1920.61|1920.81|1920.51|1921.11|1920.73|1920.8|1920.48|346
1694508600000|2023-09-12 08:50:00|1920.82|1920.52|1920.64|1920.34|1920.83|1920.53|1920.36|1919.98|357
1694508900000|2023-09-12 08:55:00|1920.63|1920.33|1919.98|1919.68|1920.63|1920.33|1919.94|1919.64|307
1694509200000|2023-09-12 09:00:00|1920|1919.7|1919.93|1919.63|1920.25|1919.95|1919.89|1919.51|313
1694509500000|2023-09-12 09:05:00|1919.92|1919.62|1919.65|1919.35|1920.01|1919.71|1919.54|1919.24|256
1694509800000|2023-09-12 09:10:00|1919.62|1919.32|1919.86|1919.56|1920|1919.7|1919.62|1919.32|260
1694510100000|2023-09-12 09:15:00|1919.87|1919.57|1919.95|1919.65|1920.07|1919.77|1919.75|1919.45|249
1694510400000|2023-09-12 09:20:00|1919.96|1919.66|1919.66|1919.36|1919.97|1919.67|1919.64|1919.34|308
1694510700000|2023-09-12 09:25:00|1919.67|1919.37|1919.53|1919.23|1919.78|1919.48|1919.41|1919.04|240
1694511000000|2023-09-12 09:30:00|1919.52|1919.22|1918.86|1918.56|1919.89|1919.51|1918.85|1918.55|359
1694511300000|2023-09-12 09:35:00|1918.85|1918.55|1919.16|1918.86|1919.52|1919.18|1918.79|1918.49|384
1694511600000|2023-09-12 09:40:00|1919.17|1918.87|1919.27|1918.97|1919.37|1919.01|1919.05|1918.65|246
1694511900000|2023-09-12 09:45:00|1919.28|1918.98|1919.5|1919.2|1919.52|1919.22|1919.12|1918.82|273
1694512200000|2023-09-12 09:50:00|1919.53|1919.23|1919.46|1919.16|1919.63|1919.23|1919.33|1919.03|257
1694512500000|2023-09-12 09:55:00|1919.43|1919.13|1919.19|1918.89|1919.68|1919.28|1919.15|1918.85|271
1694512800000|2023-09-12 10:00:00|1919.18|1918.88|1919.61|1919.31|1919.64|1919.34|1919.11|1918.81|281
1694513100000|2023-09-12 10:05:00|1919.62|1919.32|1919.11|1918.81|1919.9|1919.52|1919.11|1918.81|227
1694513400000|2023-09-12 10:10:00|1919.12|1918.82|1919.41|1919.11|1919.46|1919.12|1918.97|1918.67|302
1694513700000|2023-09-12 10:15:00|1919.4|1919.1|1919.04|1918.74|1919.47|1919.17|1919.03|1918.71|238
1694514000000|2023-09-12 10:20:00|1919.03|1918.73|1919.17|1918.87|1919.28|1918.93|1919.02|1918.64|230
1694514300000|2023-09-12 10:25:00|1919.18|1918.88|1919.02|1918.72|1919.18|1918.88|1918.93|1918.54|172
1694514600000|2023-09-12 10:30:00|1919|1918.7|1919|1918.7|1919.17|1918.86|1918.75|1918.45|366
1694514900000|2023-09-12 10:35:00|1918.99|1918.69|1918.18|1917.88|1918.99|1918.69|1915.32|1914.82|1137
1694515200000|2023-09-12 10:40:00|1918.3|1917.8|1916.25|1915.95|1918.3|1917.88|1916.22|1915.87|726
1694515500000|2023-09-12 10:45:00|1916.24|1915.94|1915.72|1915.42|1916.43|1916.11|1915.41|1915.02|777
1694515800000|2023-09-12 10:50:00|1915.6|1915.3|1915.65|1915.35|1915.92|1915.57|1915.24|1914.91|562
1694516100000|2023-09-12 10:55:00|1915.75|1915.25|1915.79|1915.49|1916.08|1915.77|1915.52|1915.12|483
1694516400000|2023-09-12 11:00:00|1915.8|1915.5|1914.74|1914.44|1915.86|1915.5|1914.63|1914.24|566
1694516700000|2023-09-12 11:05:00|1914.72|1914.42|1915.18|1914.88|1915.6|1915.22|1914.72|1914.42|601
1694517000000|2023-09-12 11:10:00|1915.17|1914.87|1915.07|1914.77|1915.28|1914.98|1914.92|1914.62|402
1694517300000|2023-09-12 11:15:00|1915.05|1914.75|1914.68|1914.38|1915.22|1914.92|1914.52|1914.22|434
1694517600000|2023-09-12 11:20:00|1914.69|1914.39|1913.9|1913.6|1914.74|1914.44|1913.45|1913.15|457
1694517900000|2023-09-12 11:25:00|1913.89|1913.59|1913.2|1912.9|1914.12|1913.77|1913.11|1912.77|645
1694518200000|2023-09-12 11:30:00|1913.15|1912.85|1913.12|1912.82|1913.23|1912.87|1911.29|1910.99|940
1694518500000|2023-09-12 11:35:00|1913.11|1912.81|1912.55|1912.25|1913.13|1912.83|1912.19|1911.89|504
1694518800000|2023-09-12 11:40:00|1912.54|1912.24|1912.64|1912.34|1912.76|1912.46|1912.23|1911.93|392
1694519100000|2023-09-12 11:45:00|1912.6|1912.3|1912.6|1912.3|1912.9|1912.55|1912.05|1911.75|508
1694519400000|2023-09-12 11:50:00|1912.63|1912.33|1913.42|1913.12|1913.57|1913.27|1912.58|1912.28|602
1694519700000|2023-09-12 11:55:00|1913.43|1913.13|1913.18|1912.88|1913.74|1913.36|1912.8|1912.44|447
1694520000000|2023-09-12 12:00:00|1913.07|1912.77|1912.62|1912.32|1913.15|1912.85|1912.48|1912.16|521
1694520300000|2023-09-12 12:05:00|1912.61|1912.31|1911.3|1911|1912.71|1912.34|1910.52|1910.12|700
1694520600000|2023-09-12 12:10:00|1911.31|1911.01|1911.97|1911.67|1912.63|1912.33|1911.12|1910.82|704
1694520900000|2023-09-12 12:15:00|1911.96|1911.66|1910.92|1910.62|1912.26|1911.96|1910.92|1910.54|578
1694521200000|2023-09-12 12:20:00|1910.93|1910.63|1910.15|1909.85|1911.21|1910.91|1909.59|1909.29|950
1694521500000|2023-09-12 12:25:00|1910.14|1909.84|1910.23|1909.93|1910.39|1910.09|1908.71|1908.41|1002
1694521800000|2023-09-12 12:30:00|1910.21|1909.91|1911.03|1910.73|1911.31|1910.93|1909.35|1909.05|773
1694522100000|2023-09-12 12:35:00|1911.06|1910.76|1911.85|1911.35|1912|1911.66|1909.98|1909.64|847
1694522400000|2023-09-12 12:40:00|1911.68|1911.38|1912.43|1912.13|1913.2|1912.8|1911.62|1911.32|828
1694522700000|2023-09-12 12:45:00|1912.44|1912.14|1910.73|1910.43|1912.46|1912.14|1910.64|1910.34|605
1694523000000|2023-09-12 12:50:00|1910.7|1910.4|1910.32|1910.02|1910.73|1910.4|1910.04|1909.74|562
1694523300000|2023-09-12 12:55:00|1910.33|1910.03|1909.95|1909.65|1910.34|1910.03|1909.52|1909.22|688
1694523600000|2023-09-12 13:00:00|1909.89|1909.59|1908.8|1908.5|1909.89|1909.59|1907.78|1907.43|1209
1694523900000|2023-09-12 13:05:00|1908.81|1908.51|1909.46|1909.16|1909.85|1909.46|1908.45|1908.15|851
1694524200000|2023-09-12 13:10:00|1909.45|1909.15|1909|1908.7|1909.56|1909.22|1908.8|1908.41|667
1694524500000|2023-09-12 13:15:00|1909.01|1908.71|1910.2|1909.9|1910.42|1910.09|1909.01|1908.71|827
1694524800000|2023-09-12 13:20:00|1910.21|1909.91|1910.52|1910.22|1910.72|1910.36|1909.15|1908.85|753
1694525100000|2023-09-12 13:25:00|1910.62|1910.12|1909.17|1908.87|1910.62|1910.23|1908.89|1908.59|701
1694525400000|2023-09-12 13:30:00|1909.16|1908.86|1910.67|1910.37|1911.27|1910.97|1908.7|1908.4|1057
1694525700000|2023-09-12 13:35:00|1910.66|1910.36|1910.66|1910.16|1912.11|1911.81|1910.34|1910.04|946
1694526000000|2023-09-12 13:40:00|1910.54|1910.24|1910.81|1910.51|1911.52|1911.19|1909.71|1909.31|1027
1694526300000|2023-09-12 13:45:00|1910.82|1910.52|1908.83|1908.53|1911.06|1910.76|1908.58|1908.28|1198
1694526600000|2023-09-12 13:50:00|1908.84|1908.54|1909.8|1909.5|1910.13|1909.7|1908.67|1908.37|1025
1694526900000|2023-09-12 13:55:00|1909.78|1909.48|1909.44|1909.14|1910.53|1910.23|1909.23|1908.86|907
1694527200000|2023-09-12 14:00:00|1909.43|1909.13|1909.95|1909.65|1910.26|1909.93|1908.57|1908.17|929
1694527500000|2023-09-12 14:05:00|1909.96|1909.66|1909.4|1909.1|1910.82|1910.49|1909.38|1909.08|737
1694527800000|2023-09-12 14:10:00|1909.42|1909.12|1909.96|1909.66|1911.01|1910.69|1909.42|1909.12|831
1694528100000|2023-09-12 14:15:00|1910.05|1909.75|1908.84|1908.54|1910.62|1910.32|1908.83|1908.53|754
1694528400000|2023-09-12 14:20:00|1908.85|1908.55|1909.83|1909.53|1910.15|1909.78|1908.84|1908.43|739
1694528700000|2023-09-12 14:25:00|1909.86|1909.56|1912.27|1911.97|1912.41|1912.02|1909.38|1909.08|825
1694529000000|2023-09-12 14:30:00|1912.28|1911.98|1914.49|1914.19|1914.49|1914.19|1912.1|1911.75|1039
1694529300000|2023-09-12 14:35:00|1914.5|1914.2|1913.92|1913.62|1914.9|1914.6|1913.33|1912.95|1000
1694529600000|2023-09-12 14:40:00|1913.87|1913.57|1913.67|1913.37|1914.19|1913.89|1913.51|1913.21|657
1694529900000|2023-09-12 14:45:00|1913.68|1913.38|1912.82|1912.52|1913.75|1913.4|1912.7|1912.4|607
1694530200000|2023-09-12 14:50:00|1912.83|1912.53|1911.97|1911.67|1913.05|1912.75|1911.81|1911.45|624
1694530500000|2023-09-12 14:55:00|1911.96|1911.66|1912.13|1911.83|1912.64|1912.34|1911.96|1911.66|578
1694530800000|2023-09-12 15:00:00|1912.12|1911.82|1913.4|1913.1|1913.68|1913.38|1912.02|1911.72|602
1694531100000|2023-09-12 15:05:00|1913.39|1913.09|1913.56|1913.26|1913.92|1913.62|1913.38|1913.08|519
1694531400000|2023-09-12 15:10:00|1913.62|1913.32|1913.16|1912.86|1913.93|1913.63|1913.07|1912.77|430
1694531700000|2023-09-12 15:15:00|1913.13|1912.83|1913.05|1912.75|1913.65|1913.24|1912.55|1912.25|384
1694532000000|2023-09-12 15:20:00|1913.04|1912.74|1912.53|1912.23|1913.06|1912.76|1912.24|1911.94|456
1694532300000|2023-09-12 15:25:00|1912.52|1912.22|1911.99|1911.69|1912.78|1912.48|1911.98|1911.58|508
1694532600000|2023-09-12 15:30:00|1911.98|1911.68|1912.48|1912.18|1912.8|1912.5|1911.92|1911.62|371
1694532900000|2023-09-12 15:35:00|1912.56|1912.26|1912.65|1912.35|1912.96|1912.66|1912.45|1912.06|385
1694533200000|2023-09-12 15:40:00|1912.64|1912.34|1912.11|1911.81|1912.74|1912.44|1911.84|1911.43|456
1694533500000|2023-09-12 15:45:00|1912.12|1911.82|1912.46|1912.16|1913|1912.7|1912.12|1911.82|353
1694533800000|2023-09-12 15:50:00|1912.45|1912.15|1912.12|1911.82|1912.8|1912.48|1912.05|1911.75|376
1694534100000|2023-09-12 15:55:00|1912.13|1911.83|1912.66|1912.36|1912.78|1912.48|1912.13|1911.83|227
1694534400000|2023-09-12 16:00:00|1912.67|1912.37|1913.17|1912.87|1913.22|1912.92|1912.67|1912.37|274
1694534700000|2023-09-12 16:05:00|1913.16|1912.86|1913.78|1913.48|1913.87|1913.57|1913.16|1912.86|296
1694535000000|2023-09-12 16:10:00|1913.79|1913.49|1914.9|1914.6|1914.94|1914.64|1913.76|1913.41|408
1694535300000|2023-09-12 16:15:00|1914.89|1914.59|1914.94|1914.64|1915.27|1914.97|1914.62|1914.32|466
1694535600000|2023-09-12 16:20:00|1914.93|1914.63|1914.22|1913.92|1915.2|1914.85|1914.04|1913.65|353
1694535900000|2023-09-12 16:25:00|1914.21|1913.91|1914.19|1913.89|1914.53|1914.12|1914.19|1913.89|247
1694536200000|2023-09-12 16:30:00|1914.16|1913.86|1913.5|1913|1914.3|1913.96|1913.38|1912.98|334
1694536500000|2023-09-12 16:35:00|1913.49|1912.99|1912.42|1912.12|1913.61|1913.26|1912.4|1912.01|309
1694536800000|2023-09-12 16:40:00|1912.43|1912.13|1912.97|1912.67|1913.08|1912.78|1912.43|1912.13|328
1694537100000|2023-09-12 16:45:00|1912.98|1912.68|1912.3|1912|1913.12|1912.82|1912.28|1911.98|265
1694537400000|2023-09-12 16:50:00|1912.29|1911.99|1912.48|1912.18|1912.81|1912.51|1912.26|1911.96|304
1694537700000|2023-09-12 16:55:00|1912.47|1912.17|1912.57|1912.27|1912.77|1912.38|1911.91|1911.58|298
1694538000000|2023-09-12 17:00:00|1912.58|1912.28|1913.18|1912.88|1913.18|1912.88|1912.57|1912.27|430
1694538300000|2023-09-12 17:05:00|1913.22|1912.92|1912.67|1912.37|1913.51|1913.21|1912.67|1912.28|304
1694538600000|2023-09-12 17:10:00|1912.66|1912.36|1912.1|1911.8|1912.79|1912.39|1911.99|1911.65|342
1694538900000|2023-09-12 17:15:00|1912.11|1911.81|1912.21|1911.91|1912.58|1912.28|1912.02|1911.72|260
1694539200000|2023-09-12 17:20:00|1912.18|1911.88|1913.11|1912.81|1913.14|1912.84|1912.18|1911.88|272
1694539500000|2023-09-12 17:25:00|1913.12|1912.82|1912.46|1912.16|1913.35|1913.03|1912.38|1912.06|375
1694539800000|2023-09-12 17:30:00|1912.47|1912.17|1912.52|1912.22|1912.65|1912.35|1912.08|1911.78|274
1694540100000|2023-09-12 17:35:00|1912.53|1912.23|1912.75|1912.45|1913.14|1912.83|1912.46|1912.16|192
1694540400000|2023-09-12 17:40:00|1912.74|1912.44|1912.62|1912.32|1912.84|1912.54|1912.49|1912.19|206
1694540700000|2023-09-12 17:45:00|1912.63|1912.33|1912.67|1912.37|1912.83|1912.46|1912.36|1912.06|161
1694541000000|2023-09-12 17:50:00|1912.75|1912.45|1912.7|1912.4|1913.14|1912.84|1912.69|1912.39|235
1694541300000|2023-09-12 17:55:00|1912.71|1912.41|1912.21|1911.91|1912.79|1912.49|1912.2|1911.9|233
1694541600000|2023-09-12 18:00:00|1912.24|1911.94|1912.26|1911.96|1912.44|1912.04|1912.03|1911.7|222
1694541900000|2023-09-12 18:05:00|1912.25|1911.95|1912.55|1912.25|1912.59|1912.27|1912.23|1911.83|188
1694542200000|2023-09-12 18:10:00|1912.52|1912.22|1912.23|1911.93|1912.76|1912.46|1912.2|1911.9|213
1694542500000|2023-09-12 18:15:00|1912.22|1911.92|1912.62|1912.32|1912.63|1912.33|1912.22|1911.92|193
1694542800000|2023-09-12 18:20:00|1912.67|1912.37|1913.02|1912.72|1913.09|1912.79|1912.66|1912.36|198
1694543100000|2023-09-12 18:25:00|1913.01|1912.71|1913.29|1912.99|1913.48|1913.18|1912.98|1912.68|314
1694543400000|2023-09-12 18:30:00|1913.28|1912.98|1912.84|1912.54|1913.4|1913.1|1912.8|1912.5|305
1694543700000|2023-09-12 18:35:00|1912.83|1912.53|1912.92|1912.62|1913.32|1913.02|1912.76|1912.46|250
1694544000000|2023-09-12 18:40:00|1912.93|1912.63|1913.42|1913.12|1913.42|1913.12|1912.92|1912.62|179
1694544300000|2023-09-12 18:45:00|1913.43|1913.13|1913.32|1913.02|1913.55|1913.25|1913.1|1912.8|223
1694544600000|2023-09-12 18:50:00|1913.31|1913.01|1913.43|1913.13|1913.45|1913.15|1913.25|1912.95|193
1694544900000|2023-09-12 18:55:00|1913.44|1913.14|1913.58|1913.28|1913.66|1913.36|1913.44|1913.13|189
1694545200000|2023-09-12 19:00:00|1913.59|1913.29|1913.47|1913.17|1913.69|1913.39|1913.38|1913.08|215
1694545500000|2023-09-12 19:05:00|1913.48|1913.18|1913.37|1913.07|1913.68|1913.38|1913.37|1912.99|177
1694545800000|2023-09-12 19:10:00|1913.38|1913.08|1913.33|1913.03|1913.44|1913.14|1913.26|1912.96|117
1694546100000|2023-09-12 19:15:00|1913.34|1913.04|1913.61|1913.31|1913.68|1913.33|1913.15|1912.85|210
1694546400000|2023-09-12 19:20:00|1913.64|1913.34|1913.65|1913.35|1913.83|1913.52|1913.61|1913.26|166
1694546700000|2023-09-12 19:25:00|1913.66|1913.36|1913.72|1913.42|1913.89|1913.5|1913.52|1913.15|219
1694547000000|2023-09-12 19:30:00|1913.7|1913.4|1913.15|1912.85|1913.78|1913.43|1913.11|1912.81|252
1694547300000|2023-09-12 19:35:00|1913.13|1912.83|1913.05|1912.75|1913.41|1913.02|1913.03|1912.6|206
1694547600000|2023-09-12 19:40:00|1913.06|1912.76|1913|1912.7|1913.19|1912.87|1912.84|1912.44|201
1694547900000|2023-09-12 19:45:00|1912.97|1912.67|1913.42|1913.12|1913.56|1913.22|1912.97|1912.67|197
1694548200000|2023-09-12 19:50:00|1913.43|1913.13|1913.16|1912.86|1913.59|1913.23|1913.11|1912.7|210
1694548500000|2023-09-12 19:55:00|1913.1|1912.8|1913.19|1912.89|1913.35|1912.99|1912.96|1912.64|312
1694548800000|2023-09-12 20:00:00|1913.13|1912.83|1913.17|1912.87|1913.52|1913.22|1912.96|1912.55|206
1694549100000|2023-09-12 20:05:00|1913.18|1912.88|1913.28|1912.98|1913.33|1913.03|1913.17|1912.87|96
1694549400000|2023-09-12 20:10:00|1913.29|1912.99|1913.17|1912.87|1913.33|1913.03|1913.15|1912.85|76
1694549700000|2023-09-12 20:15:00|1913.19|1912.89|1913.34|1912.84|1913.45|1913.06|1913.07|1912.7|140
1694550000000|2023-09-12 20:20:00|1913.33|1913.03|1913.22|1912.72|1913.36|1913.03|1912.88|1912.54|160
1694550300000|2023-09-12 20:25:00|1913.21|1912.71|1913.33|1913.03|1913.42|1913.12|1912.94|1912.64|145
1694550600000|2023-09-12 20:30:00|1913.43|1912.93|1913.57|1913.27|1913.68|1913.31|1913.19|1912.75|223
1694550900000|2023-09-12 20:35:00|1913.56|1913.26|1913.28|1912.98|1913.8|1913.39|1913.28|1912.98|183
1694551200000|2023-09-12 20:40:00|1913.29|1912.99|1913.36|1912.86|1913.46|1913.06|1913.24|1912.85|167
1694551500000|2023-09-12 20:45:00|1913.25|1912.95|1913.47|1913.17|1913.58|1913.2|1913.14|1912.74|187
1694551800000|2023-09-12 20:50:00|1913.46|1913.16|1913.56|1913.26|1913.76|1913.35|1913.35|1913|226
1694552100000|2023-09-12 20:55:00|1913.55|1913.25|1913.85|1913.35|1914.15|1913.65|1913.54|1913.13|147
1694556000000|2023-09-12 22:00:00|1913.72|1913.22|1913.64|1913.14|1913.77|1913.29|1913.33|1912.83|166
1694556300000|2023-09-12 22:05:00|1913.56|1913.26|1913.8|1913.5|1913.97|1913.57|1913.56|1913.21|120
1694556600000|2023-09-12 22:10:00|1913.77|1913.47|1913.7|1913.4|1913.94|1913.52|1913.65|1913.21|119
1694556900000|2023-09-12 22:15:00|1913.78|1913.28|1913.71|1913.41|1913.85|1913.52|1913.56|1913.16|90
1694557200000|2023-09-12 22:20:00|1913.76|1913.46|1913.8|1913.5|1913.93|1913.61|1913.62|1913.23|94
1694557500000|2023-09-12 22:25:00|1913.92|1913.42|1913.69|1913.19|1913.92|1913.51|1913.67|1913.18|59
1694557800000|2023-09-12 22:30:00|1913.68|1913.18|1913.88|1913.38|1913.97|1913.51|1913.58|1913.08|72
1694558100000|2023-09-12 22:35:00|1913.77|1913.27|1913.88|1913.38|1913.96|1913.46|1913.63|1913.22|72
1694558400000|2023-09-12 22:40:00|1913.87|1913.37|1913.73|1913.23|1914.07|1913.57|1913.72|1913.22|76
1694558700000|2023-09-12 22:45:00|1913.71|1913.21|1913.8|1913.3|1913.82|1913.37|1913.52|1913.02|84
1694559000000|2023-09-12 22:50:00|1913.81|1913.31|1913.77|1913.47|1913.91|1913.48|1913.63|1913.25|87
1694559300000|2023-09-12 22:55:00|1913.78|1913.48|1913.77|1913.27|1913.89|1913.49|1913.52|1913.03|113
1694559600000|2023-09-12 23:00:00|1913.76|1913.26|1913.81|1913.31|1914.08|1913.68|1913.65|1913.26|152
1694559900000|2023-09-12 23:05:00|1913.82|1913.32|1913.57|1913.07|1913.84|1913.38|1913.42|1913.06|85
1694560200000|2023-09-12 23:10:00|1913.56|1913.06|1913.36|1912.86|1913.63|1913.13|1913.23|1912.84|149
1694560500000|2023-09-12 23:15:00|1913.37|1912.87|1913.42|1913.12|1913.53|1913.15|1913.31|1912.87|67
1694560800000|2023-09-12 23:20:00|1913.43|1913.13|1913.5|1913|1913.61|1913.23|1913.38|1912.98|87
1694561100000|2023-09-12 23:25:00|1913.49|1912.99|1913.33|1912.83|1913.54|1913.05|1912.66|1912.3|160
1694561400000|2023-09-12 23:30:00|1913.39|1912.89|1913.47|1912.97|1913.57|1913.07|1913.22|1912.78|134
1694561700000|2023-09-12 23:35:00|1913.46|1912.96|1913.38|1912.88|1913.63|1913.19|1913.36|1912.87|119
1694562000000|2023-09-12 23:40:00|1913.26|1912.76|1913.36|1913.06|1913.51|1913.09|1913.18|1912.72|162
1694562300000|2023-09-12 23:45:00|1913.38|1913.08|1913.6|1913.1|1913.72|1913.3|1913.37|1912.98|106
1694562600000|2023-09-12 23:50:00|1913.62|1913.12|1913.78|1913.48|1913.89|1913.49|1913.49|1913.09|101
1694562900000|2023-09-12 23:55:00|1913.74|1913.44|1913.1|1912.8|1913.87|1913.48|1913.1|1912.7|141
1694563200000|2023-09-13 00:00:00|1913.2|1912.7|1913.38|1913.08|1913.52|1913.18|1913|1912.6|339
1694563500000|2023-09-13 00:05:00|1913.37|1913.07|1913.95|1913.65|1913.95|1913.65|1913.29|1912.95|220
1694563800000|2023-09-13 00:10:00|1914.05|1913.55|1913.69|1913.39|1914.06|1913.73|1913.58|1913.22|220
1694564100000|2023-09-13 00:15:00|1913.68|1913.38|1913.38|1913.08|1913.72|1913.39|1913.27|1912.9|235
1694564400000|2023-09-13 00:20:00|1913.37|1913.07|1913.09|1912.79|1913.5|1913.11|1912.87|1912.48|218
1694564700000|2023-09-13 00:25:00|1913.08|1912.78|1913.06|1912.76|1913.19|1912.8|1912.87|1912.55|187
1694565000000|2023-09-13 00:30:00|1913.08|1912.78|1913.55|1913.25|1913.59|1913.28|1912.97|1912.64|254
1694565300000|2023-09-13 00:35:00|1913.49|1913.19|1913.25|1912.95|1913.58|1913.24|1913.21|1912.84|188
1694565600000|2023-09-13 00:40:00|1913.26|1912.96|1913.11|1912.81|1913.5|1913.13|1913.1|1912.77|198
1694565900000|2023-09-13 00:45:00|1913.12|1912.82|1913|1912.7|1913.37|1913|1912.9|1912.52|219
1694566200000|2023-09-13 00:50:00|1913.09|1912.79|1913.08|1912.78|1913.38|1913.03|1912.79|1912.41|347
1694566500000|2023-09-13 00:55:00|1913.04|1912.74|1912.79|1912.49|1913.16|1912.77|1912.67|1912.27|421
1694566800000|2023-09-13 01:00:00|1912.87|1912.37|1913.13|1912.63|1913.45|1913|1912.62|1912.26|479
1694567100000|2023-09-13 01:05:00|1913.02|1912.72|1912.79|1912.29|1913.19|1912.72|1912.68|1912.18|293
1694567400000|2023-09-13 01:10:00|1912.78|1912.28|1913.01|1912.71|1913.13|1912.74|1912.57|1912.17|443
1694567700000|2023-09-13 01:15:00|1913.11|1912.61|1913.87|1913.57|1914.13|1913.75|1912.96|1912.57|463
1694568000000|2023-09-13 01:20:00|1913.86|1913.56|1912.98|1912.68|1913.94|1913.56|1912.98|1912.67|358
1694568300000|2023-09-13 01:25:00|1913|1912.7|1912.34|1912.04|1913.25|1912.88|1912.02|1911.63|411
1694568600000|2023-09-13 01:30:00|1912.32|1912.02|1912.74|1912.44|1912.9|1912.53|1911.48|1911.14|730
1694568900000|2023-09-13 01:35:00|1912.84|1912.34|1912.26|1911.96|1912.96|1912.55|1912.09|1911.72|553
1694569200000|2023-09-13 01:40:00|1912.25|1911.95|1912.01|1911.51|1912.51|1912.13|1911.86|1911.49|467
1694569500000|2023-09-13 01:45:00|1912.02|1911.52|1911.34|1911.04|1912.27|1911.88|1910.94|1910.53|488
1694569800000|2023-09-13 01:50:00|1911.44|1910.94|1911.28|1910.98|1911.6|1911.22|1911.16|1910.77|469
1694570100000|2023-09-13 01:55:00|1911.38|1910.88|1911.57|1911.27|1911.74|1911.37|1911.14|1910.74|431
1694570400000|2023-09-13 02:00:00|1911.61|1911.31|1911.55|1911.05|1912.15|1911.77|1911.45|1911.05|443
1694570700000|2023-09-13 02:05:00|1911.45|1911.15|1911.01|1910.71|1911.86|1911.48|1910.92|1910.53|397
1694571000000|2023-09-13 02:10:00|1911.11|1910.61|1911.11|1910.61|1911.23|1910.84|1910.61|1910.23|482
1694571300000|2023-09-13 02:15:00|1911.12|1910.62|1910.87|1910.57|1911.36|1910.99|1910.77|1910.4|341
1694571600000|2023-09-13 02:20:00|1910.97|1910.47|1910.38|1910.08|1910.98|1910.58|1910.23|1909.84|341
1694571900000|2023-09-13 02:25:00|1910.39|1910.09|1910.53|1910.03|1910.77|1910.33|1910.1|1909.72|344
1694572200000|2023-09-13 02:30:00|1910.52|1910.02|1910.54|1910.04|1910.66|1910.27|1910.19|1909.81|468
1694572500000|2023-09-13 02:35:00|1910.55|1910.05|1910.15|1909.65|1910.58|1910.18|1909.96|1909.6|572
1694572800000|2023-09-13 02:40:00|1910.03|1909.73|1909.78|1909.28|1910.19|1909.78|1909.44|1909.12|407
1694573100000|2023-09-13 02:45:00|1909.68|1909.38|1909.81|1909.51|1910.51|1910.11|1909.68|1909.32|399
1694573400000|2023-09-13 02:50:00|1909.8|1909.5|1909.74|1909.24|1909.97|1909.58|1909.55|1909.21|269
1694573700000|2023-09-13 02:55:00|1909.75|1909.25|1909.39|1908.89|1910.12|1909.72|1909.1|1908.73|481
1694574000000|2023-09-13 03:00:00|1909.29|1908.99|1909.18|1908.88|1909.56|1909.24|1908.89|1908.56|440
1694574300000|2023-09-13 03:05:00|1909.29|1908.79|1909.14|1908.64|1909.45|1909.04|1908.99|1908.61|465
1694574600000|2023-09-13 03:10:00|1909.15|1908.65|1909.46|1909.16|1909.6|1909.23|1909.02|1908.61|343
1694574900000|2023-09-13 03:15:00|1909.57|1909.07|1909.04|1908.74|1909.61|1909.21|1909|1908.6|305
1694575200000|2023-09-13 03:20:00|1909.05|1908.75|1908.81|1908.51|1909.25|1908.88|1908.58|1908.22|364
1694575500000|2023-09-13 03:25:00|1908.8|1908.5|1908.66|1908.36|1909.06|1908.66|1908.43|1908.04|398
1694575800000|2023-09-13 03:30:00|1908.67|1908.37|1908.92|1908.62|1909.08|1908.68|1908.66|1908.36|328
1694576100000|2023-09-13 03:35:00|1909.02|1908.52|1909.49|1908.99|1909.58|1909.25|1908.83|1908.44|380
1694576400000|2023-09-13 03:40:00|1909.43|1908.93|1909.65|1909.35|1909.88|1909.54|1909.22|1908.87|290
1694576700000|2023-09-13 03:45:00|1909.64|1909.34|1909.52|1909.22|1909.94|1909.54|1909.45|1909.08|228
1694577000000|2023-09-13 03:50:00|1909.63|1909.13|1909.5|1909.2|1909.7|1909.36|1909.25|1908.95|208
1694577300000|2023-09-13 03:55:00|1909.49|1909.19|1909.85|1909.55|1909.86|1909.56|1909.49|1909.1|172
1694577600000|2023-09-13 04:00:00|1909.84|1909.54|1910.09|1909.59|1910.09|1909.71|1909.64|1909.33|166
1694577900000|2023-09-13 04:05:00|1909.96|1909.66|1910.23|1909.93|1910.41|1910.01|1909.82|1909.49|239
1694578200000|2023-09-13 04:10:00|1910.24|1909.94|1910.56|1910.26|1910.57|1910.27|1910.17|1909.78|226
1694578500000|2023-09-13 04:15:00|1910.57|1910.27|1910.85|1910.55|1910.99|1910.64|1910.5|1910.16|305
1694578800000|2023-09-13 04:20:00|1910.82|1910.52|1911.08|1910.78|1911.29|1910.93|1910.75|1910.36|313
1694579100000|2023-09-13 04:25:00|1911.2|1910.7|1911.83|1911.53|1912.06|1911.74|1911.07|1910.65|423
1694579400000|2023-09-13 04:30:00|1911.81|1911.51|1911.45|1910.95|1912.06|1911.66|1911.35|1910.94|353
1694579700000|2023-09-13 04:35:00|1911.35|1911.05|1911.17|1910.87|1911.71|1911.32|1911.17|1910.83|190
1694580000000|2023-09-13 04:40:00|1911.16|1910.86|1911.4|1911.1|1911.6|1911.22|1911.04|1910.65|213
1694580300000|2023-09-13 04:45:00|1911.51|1911.01|1911.66|1911.16|1911.97|1911.59|1911.45|1911.01|251
1694580600000|2023-09-13 04:50:00|1911.55|1911.25|1911.97|1911.47|1912.08|1911.68|1911.42|1911.04|204
1694580900000|2023-09-13 04:55:00|1912|1911.5|1911.95|1911.45|1912.27|1911.9|1911.74|1911.33|244
1694581200000|2023-09-13 05:00:00|1911.86|1911.56|1911.81|1911.51|1912.27|1911.9|1911.79|1911.49|282
1694581500000|2023-09-13 05:05:00|1911.82|1911.52|1911.68|1911.38|1911.97|1911.63|1911.54|1911.14|255
1694581800000|2023-09-13 05:10:00|1911.67|1911.37|1911.13|1910.83|1911.78|1911.38|1911.07|1910.7|243
1694582100000|2023-09-13 05:15:00|1911.09|1910.79|1911.02|1910.72|1911.48|1911.09|1910.99|1910.69|196
1694582400000|2023-09-13 05:20:00|1911.01|1910.71|1911.06|1910.76|1911.23|1910.86|1910.98|1910.59|117
1694582700000|2023-09-13 05:25:00|1911.08|1910.78|1911.06|1910.76|1911.21|1910.82|1910.92|1910.51|176
1694583000000|2023-09-13 05:30:00|1911.05|1910.75|1912.66|1912.36|1912.88|1912.57|1910.85|1910.54|564
1694583300000|2023-09-13 05:35:00|1912.65|1912.35|1910.91|1910.61|1912.65|1912.35|1910.78|1910.48|639
1694583600000|2023-09-13 05:40:00|1910.92|1910.62|1910.54|1910.24|1911.44|1911.13|1910.44|1910.11|553
1694583900000|2023-09-13 05:45:00|1910.53|1910.23|1910.35|1910.05|1910.72|1910.35|1910.26|1909.92|306
1694584200000|2023-09-13 05:50:00|1910.39|1910.09|1909.86|1909.56|1910.62|1910.23|1909.55|1909.16|495
1694584500000|2023-09-13 05:55:00|1909.96|1909.46|1910.42|1910.12|1910.55|1910.17|1909.47|1909.15|435
1694584800000|2023-09-13 06:00:00|1910.41|1910.11|1909.79|1909.49|1910.47|1910.17|1909.52|1909.22|654
1694585100000|2023-09-13 06:05:00|1909.76|1909.46|1910.49|1910.19|1910.49|1910.19|1909.7|1909.32|552
1694585400000|2023-09-13 06:10:00|1910.43|1910.13|1910.4|1909.9|1910.79|1910.42|1910.27|1909.89|499
1694585700000|2023-09-13 06:15:00|1910.31|1910.01|1910.08|1909.78|1910.33|1910.03|1909.33|1908.98|501
1694586000000|2023-09-13 06:20:00|1910.09|1909.79|1909.72|1909.42|1910.51|1910.13|1909.68|1909.28|451
1694586300000|2023-09-13 06:25:00|1909.86|1909.36|1909.6|1909.3|1910.27|1909.87|1909.56|1909.26|444
1694586600000|2023-09-13 06:30:00|1909.59|1909.29|1909.35|1908.85|1909.68|1909.36|1908.42|1908.05|700
1694586900000|2023-09-13 06:35:00|1909.28|1908.98|1909.86|1909.56|1910.35|1909.95|1909.24|1908.87|474
1694587200000|2023-09-13 06:40:00|1909.96|1909.46|1910.43|1910.13|1910.74|1910.34|1909.85|1909.46|495
1694587500000|2023-09-13 06:45:00|1910.42|1910.12|1910.16|1909.86|1910.69|1910.29|1910.05|1909.71|426
1694587800000|2023-09-13 06:50:00|1910.17|1909.87|1909.75|1909.45|1910.3|1909.96|1909.56|1909.18|411
1694588100000|2023-09-13 06:55:00|1909.74|1909.44|1910.14|1909.84|1910.25|1909.88|1909.65|1909.35|341
1694588400000|2023-09-13 07:00:00|1910.15|1909.85|1909.76|1909.46|1910.24|1909.94|1909.5|1909.2|537
1694588700000|2023-09-13 07:05:00|1909.77|1909.47|1910.26|1909.96|1910.43|1910.13|1909.75|1909.45|459
1694589000000|2023-09-13 07:10:00|1910.27|1909.97|1910.48|1910.18|1910.92|1910.56|1910.15|1909.79|459
1694589300000|2023-09-13 07:15:00|1910.49|1910.19|1910.48|1910.18|1910.87|1910.5|1910.25|1909.95|443
1694589600000|2023-09-13 07:20:00|1910.49|1910.19|1910.7|1910.4|1910.95|1910.58|1910.01|1909.71|472
1694589900000|2023-09-13 07:25:00|1910.74|1910.44|1911.07|1910.77|1911.29|1910.91|1910.28|1909.94|413
1694590200000|2023-09-13 07:30:00|1911.08|1910.78|1911.08|1910.78|1911.37|1910.97|1910.74|1910.43|388
1694590500000|2023-09-13 07:35:00|1911.1|1910.8|1911.05|1910.75|1911.59|1911.23|1911.05|1910.74|417
1694590800000|2023-09-13 07:40:00|1911.06|1910.76|1911.15|1910.85|1911.65|1911.35|1910.61|1910.25|417
1694591100000|2023-09-13 07:45:00|1911.14|1910.84|1911.81|1911.51|1911.82|1911.52|1910.61|1910.31|436
1694591400000|2023-09-13 07:50:00|1911.88|1911.38|1911.81|1911.51|1911.97|1911.62|1911.52|1911.11|445
1694591700000|2023-09-13 07:55:00|1911.82|1911.52|1912.24|1911.94|1912.38|1912.02|1911.62|1911.24|454
1694592000000|2023-09-13 08:00:00|1912.21|1911.91|1911.97|1911.67|1912.5|1912.2|1911.79|1911.49|417
1694592300000|2023-09-13 08:05:00|1911.96|1911.66|1911.79|1911.49|1911.99|1911.69|1911.38|1911.01|560
1694592600000|2023-09-13 08:10:00|1911.7|1911.4|1912.06|1911.76|1912.16|1911.86|1911.69|1911.37|234
1694592900000|2023-09-13 08:15:00|1912.07|1911.77|1911.87|1911.57|1912.32|1911.92|1911.87|1911.57|295
1694593200000|2023-09-13 08:20:00|1911.88|1911.58|1912.32|1912.02|1912.57|1912.18|1911.68|1911.38|307
1694593500000|2023-09-13 08:25:00|1912.29|1911.99|1912.32|1912.02|1912.76|1912.38|1912.22|1911.85|325
1694593800000|2023-09-13 08:30:00|1912.34|1912.04|1912.63|1912.33|1912.7|1912.33|1912.25|1911.95|345
1694594100000|2023-09-13 08:35:00|1912.62|1912.32|1912.61|1912.31|1912.81|1912.44|1912.41|1912.11|301
1694594400000|2023-09-13 08:40:00|1912.62|1912.32|1912.53|1912.23|1912.89|1912.5|1912.37|1912|298
1694594700000|2023-09-13 08:45:00|1912.56|1912.26|1912.63|1912.33|1912.75|1912.4|1912.39|1912.07|293
1694595000000|2023-09-13 08:50:00|1912.62|1912.32|1912.17|1911.87|1912.7|1912.36|1912.1|1911.74|379
1694595300000|2023-09-13 08:55:00|1912.18|1911.88|1912.41|1912.11|1912.44|1912.14|1911.99|1911.69|411
1694595600000|2023-09-13 09:00:00|1912.39|1912.09|1911.9|1911.6|1912.5|1912.11|1911.9|1911.6|316
1694595900000|2023-09-13 09:05:00|1911.89|1911.59|1911.46|1911.16|1912.11|1911.71|1911.42|1911.06|341
1694596200000|2023-09-13 09:10:00|1911.49|1911.19|1911.2|1910.9|1911.72|1911.33|1911|1910.65|273
1694596500000|2023-09-13 09:15:00|1911.19|1910.89|1911.51|1911.01|1911.58|1911.18|1911.11|1910.79|226
1694596800000|2023-09-13 09:20:00|1911.42|1911.12|1911.8|1911.5|1911.86|1911.56|1911.19|1910.88|311
1694597100000|2023-09-13 09:25:00|1911.72|1911.42|1911.86|1911.56|1912|1911.61|1911.5|1911.2|274
1694597400000|2023-09-13 09:30:00|1911.89|1911.59|1912.52|1912.22|1912.6|1912.23|1911.74|1911.37|364
1694597700000|2023-09-13 09:35:00|1912.51|1912.21|1912.32|1912.02|1912.74|1912.38|1912.26|1911.9|323
1694598000000|2023-09-13 09:40:00|1912.31|1912.01|1911.41|1911.11|1912.49|1912.1|1911.41|1911.11|276
1694598300000|2023-09-13 09:45:00|1911.42|1911.12|1911.6|1911.3|1911.67|1911.37|1911.22|1910.92|409
1694598600000|2023-09-13 09:50:00|1911.69|1911.19|1911.51|1911.21|1912.1|1911.73|1911.46|1911.05|322
1694598900000|2023-09-13 09:55:00|1911.54|1911.24|1911.41|1911.11|1911.66|1911.31|1911.4|1911.02|242
1694599200000|2023-09-13 10:00:00|1911.5|1911|1911.39|1911.09|1911.53|1911.2|1911.17|1910.87|285
1694599500000|2023-09-13 10:05:00|1911.4|1911.1|1911.35|1911.05|1911.68|1911.29|1911.2|1910.88|257
1694599800000|2023-09-13 10:10:00|1911.36|1911.06|1911.66|1911.36|1911.7|1911.4|1911.14|1910.84|228
1694600100000|2023-09-13 10:15:00|1911.67|1911.37|1911.16|1910.86|1911.92|1911.62|1911.08|1910.73|350
1694600400000|2023-09-13 10:20:00|1911.22|1910.92|1911.4|1911.1|1911.63|1911.26|1911|1910.69|382
1694600700000|2023-09-13 10:25:00|1911.41|1911.11|1911.69|1911.39|1911.71|1911.41|1911.36|1911.06|219
1694601000000|2023-09-13 10:30:00|1911.7|1911.4|1911.74|1911.44|1912.02|1911.72|1911.51|1911.21|285
1694601300000|2023-09-13 10:35:00|1911.72|1911.42|1911.59|1911.29|1911.83|1911.53|1911.52|1911.22|171
1694601600000|2023-09-13 10:40:00|1911.61|1911.31|1911.61|1911.31|1911.81|1911.51|1911.56|1911.24|183
1694601900000|2023-09-13 10:45:00|1911.59|1911.29|1911.68|1911.38|1911.87|1911.57|1911.56|1911.26|219
1694602200000|2023-09-13 10:50:00|1911.67|1911.37|1911.99|1911.69|1912.03|1911.73|1911.6|1911.3|204
1694602500000|2023-09-13 10:55:00|1911.98|1911.68|1912.78|1912.48|1912.78|1912.48|1911.96|1911.66|251
1694602800000|2023-09-13 11:00:00|1912.77|1912.47|1912.92|1912.62|1913.38|1912.98|1912.77|1912.43|379
1694603100000|2023-09-13 11:05:00|1912.91|1912.61|1912.15|1911.85|1912.92|1912.62|1912.15|1911.77|318
1694603400000|2023-09-13 11:10:00|1912.14|1911.84|1911.93|1911.63|1912.32|1912.02|1911.77|1911.43|317
1694603700000|2023-09-13 11:15:00|1911.94|1911.64|1911.62|1911.32|1912.25|1911.91|1911.59|1911.23|213
1694604000000|2023-09-13 11:20:00|1911.61|1911.31|1912.2|1911.9|1912.23|1911.93|1911.58|1911.21|249
1694604300000|2023-09-13 11:25:00|1912.19|1911.89|1912.25|1911.95|1912.45|1912.15|1912.1|1911.8|285
1694604600000|2023-09-13 11:30:00|1912.24|1911.94|1912.81|1912.51|1912.82|1912.52|1912.18|1911.88|323
1694604900000|2023-09-13 11:35:00|1912.8|1912.5|1912.88|1912.58|1913.26|1912.91|1912.7|1912.4|255
1694605200000|2023-09-13 11:40:00|1912.87|1912.57|1912.54|1912.24|1913.05|1912.75|1912.53|1912.23|254
1694605500000|2023-09-13 11:45:00|1912.55|1912.25|1912.54|1912.24|1913.12|1912.77|1912.5|1912.2|385
1694605800000|2023-09-13 11:50:00|1912.53|1912.23|1912.34|1912.04|1912.63|1912.32|1912.34|1911.98|279
1694606100000|2023-09-13 11:55:00|1912.35|1912.05|1912.52|1912.22|1912.67|1912.37|1912.35|1912.05|220
1694606400000|2023-09-13 12:00:00|1912.54|1912.24|1912.01|1911.71|1912.83|1912.45|1911.66|1911.26|433
1694606700000|2023-09-13 12:05:00|1912|1911.7|1911.44|1911.14|1912.01|1911.7|1910.8|1910.42|478
1694607000000|2023-09-13 12:10:00|1911.45|1911.15|1911.07|1910.57|1911.68|1911.38|1910.76|1910.37|486
1694607300000|2023-09-13 12:15:00|1910.99|1910.69|1910.84|1910.54|1911.39|1911.05|1910.73|1910.43|526
1694607600000|2023-09-13 12:20:00|1910.82|1910.52|1910.6|1910.3|1910.86|1910.52|1909.83|1909.42|516
1694607900000|2023-09-13 12:25:00|1910.58|1910.28|1912.03|1911.53|1912.85|1912.55|1910.23|1909.84|938
1694608200000|2023-09-13 12:30:00|1911.81|1911.31|1908.12|1907.82|1914.35|1913.85|1905.76|1905.38|2104
1694608500000|2023-09-13 12:35:00|1908.13|1907.83|1909.49|1909.19|1912.73|1912.29|1907.54|1907.2|2089
1694608800000|2023-09-13 12:40:00|1909.47|1909.17|1910.83|1910.53|1911.06|1910.76|1908.61|1908.31|1782
1694609100000|2023-09-13 12:45:00|1910.66|1910.36|1912.56|1912.26|1912.74|1912.44|1908.62|1908.26|1674
1694609400000|2023-09-13 12:50:00|1912.69|1912.39|1913.02|1912.72|1914.7|1914.35|1912.48|1912.16|1608
1694609700000|2023-09-13 12:55:00|1913.03|1912.73|1912.53|1912.23|1913.89|1913.53|1911.73|1911.37|1384
1694610000000|2023-09-13 13:00:00|1912.51|1912.21|1912.32|1912.02|1913.94|1913.61|1911.71|1911.41|1415
1694610300000|2023-09-13 13:05:00|1912.31|1912.01|1911.67|1911.37|1913.71|1913.39|1911.57|1911.26|1237
1694610600000|2023-09-13 13:10:00|1911.64|1911.34|1910.01|1909.71|1911.79|1911.49|1909.57|1909.27|1285
1694610900000|2023-09-13 13:15:00|1909.95|1909.65|1910.05|1909.75|1910.66|1910.36|1909.63|1909.32|1122
1694611200000|2023-09-13 13:20:00|1910.08|1909.78|1912.99|1912.69|1913.35|1913.05|1910.07|1909.77|1219
1694611500000|2023-09-13 13:25:00|1913.03|1912.73|1913.74|1913.44|1914.12|1913.82|1912.55|1912.25|1107
1694611800000|2023-09-13 13:30:00|1913.75|1913.45|1914.84|1914.54|1915.54|1915.24|1913.47|1913.07|1430
1694612100000|2023-09-13 13:35:00|1914.82|1914.52|1915.51|1915.21|1915.95|1915.65|1914.56|1914.24|1232
1694612400000|2023-09-13 13:40:00|1915.48|1915.18|1914.59|1914.29|1915.82|1915.52|1913.24|1912.86|1232
1694612700000|2023-09-13 13:45:00|1914.58|1914.28|1914.12|1913.82|1914.88|1914.48|1913.3|1913|1206
1694613000000|2023-09-13 13:50:00|1914.11|1913.81|1912.78|1912.48|1914.69|1914.39|1912.47|1912.09|1206
1694613300000|2023-09-13 13:55:00|1912.8|1912.5|1913.54|1913.24|1914.36|1913.96|1911.95|1911.55|1139
1694613600000|2023-09-13 14:00:00|1913.65|1913.35|1912.17|1911.87|1914.09|1913.71|1912.17|1911.87|1110
1694613900000|2023-09-13 14:05:00|1912.3|1911.8|1912.47|1911.97|1912.77|1912.45|1910.72|1910.32|1049
1694614200000|2023-09-13 14:10:00|1912.45|1911.95|1911.43|1911.13|1913.14|1912.81|1911.08|1910.78|1214
1694614500000|2023-09-13 14:15:00|1911.41|1911.11|1912.15|1911.85|1913.15|1912.85|1911.33|1911.03|1098
1694614800000|2023-09-13 14:20:00|1912.07|1911.77|1911.15|1910.85|1912.46|1912.16|1910.51|1910.13|744
1694615100000|2023-09-13 14:25:00|1911.14|1910.84|1912.47|1912.17|1913.05|1912.74|1911|1910.6|908
1694615400000|2023-09-13 14:30:00|1912.45|1912.15|1910.57|1910.27|1912.55|1912.24|1910.22|1909.92|1004
1694615700000|2023-09-13 14:35:00|1910.56|1910.26|1913.56|1913.26|1913.56|1913.26|1909.95|1909.65|1088
1694616000000|2023-09-13 14:40:00|1913.54|1913.24|1914.37|1913.87|1914.95|1914.65|1913.52|1913.15|985
1694616300000|2023-09-13 14:45:00|1914.36|1913.86|1913.23|1912.93|1914.45|1914.1|1912.85|1912.54|742
1694616600000|2023-09-13 14:50:00|1913.24|1912.94|1913.1|1912.8|1913.93|1913.63|1912.66|1912.36|624
1694616900000|2023-09-13 14:55:00|1913.11|1912.81|1912.86|1912.56|1913.29|1912.93|1912.44|1912.14|661
1694617200000|2023-09-13 15:00:00|1912.87|1912.57|1913.43|1913.13|1913.74|1913.44|1912.59|1912.29|658
1694617500000|2023-09-13 15:05:00|1913.45|1913.15|1912.16|1911.86|1913.62|1913.24|1912.13|1911.83|540
1694617800000|2023-09-13 15:10:00|1912.2|1911.9|1912.64|1912.34|1913.38|1913|1912.04|1911.74|583
1694618100000|2023-09-13 15:15:00|1912.63|1912.33|1912.63|1912.33|1913.24|1912.94|1912.21|1911.91|635
1694618400000|2023-09-13 15:20:00|1912.64|1912.34|1913.04|1912.74|1913.25|1912.95|1912.28|1911.97|486
1694618700000|2023-09-13 15:25:00|1913.03|1912.73|1912.81|1912.51|1913.13|1912.82|1912.61|1912.3|472
1694619000000|2023-09-13 15:30:00|1912.82|1912.52|1910.67|1910.37|1912.92|1912.53|1910.59|1910.26|734
1694619300000|2023-09-13 15:35:00|1910.68|1910.38|1910.4|1910.1|1910.77|1910.47|1910.07|1909.7|675
1694619600000|2023-09-13 15:40:00|1910.39|1910.09|1909.94|1909.64|1910.46|1910.16|1909.94|1909.56|581
1694619900000|2023-09-13 15:45:00|1909.95|1909.65|1910.26|1909.96|1910.49|1910.09|1909.63|1909.32|571
1694620200000|2023-09-13 15:50:00|1910.27|1909.97|1909.77|1909.47|1910.46|1910.06|1909.54|1909.24|460
1694620500000|2023-09-13 15:55:00|1909.78|1909.48|1910.61|1910.31|1910.86|1910.47|1909.43|1909.13|525
1694620800000|2023-09-13 16:00:00|1910.62|1910.32|1910.48|1910.18|1910.86|1910.47|1910.14|1909.84|479
1694621100000|2023-09-13 16:05:00|1910.47|1910.17|1909.96|1909.66|1910.61|1910.19|1909.73|1909.36|514
1694621400000|2023-09-13 16:10:00|1910.02|1909.72|1909.97|1909.67|1910.19|1909.89|1909.57|1909.19|425
1694621700000|2023-09-13 16:15:00|1909.98|1909.68|1911.33|1911.03|1911.45|1911.15|1909.6|1909.29|517
1694622000000|2023-09-13 16:20:00|1911.34|1911.04|1910.4|1910.1|1911.67|1911.28|1910|1909.7|363
1694622300000|2023-09-13 16:25:00|1910.41|1910.11|1911.47|1911.17|1911.59|1911.29|1910.41|1910.11|551
1694622600000|2023-09-13 16:30:00|1911.45|1911.15|1911.8|1911.5|1911.89|1911.59|1911.43|1911.06|340
1694622900000|2023-09-13 16:35:00|1911.79|1911.49|1911.02|1910.72|1911.86|1911.51|1911.02|1910.72|441
1694623200000|2023-09-13 16:40:00|1911.05|1910.75|1910.58|1910.28|1911.08|1910.78|1910.3|1909.93|393
1694623500000|2023-09-13 16:45:00|1910.6|1910.3|1910.01|1909.71|1910.61|1910.31|1909.94|1909.64|392
1694623800000|2023-09-13 16:50:00|1910.02|1909.72|1910.1|1909.8|1910.12|1909.82|1909.51|1909.21|455
1694624100000|2023-09-13 16:55:00|1910.09|1909.79|1909.6|1909.3|1910.11|1909.81|1909.1|1908.8|489
1694624400000|2023-09-13 17:00:00|1909.59|1909.29|1908.4|1908.1|1909.62|1909.29|1908.4|1908.06|749
1694624700000|2023-09-13 17:05:00|1908.41|1908.11|1909.26|1908.96|1909.51|1909.21|1908.36|1908.06|600
1694625000000|2023-09-13 17:10:00|1909.29|1908.99|1909.91|1909.61|1910.06|1909.75|1908.95|1908.57|417
1694625300000|2023-09-13 17:15:00|1909.92|1909.62|1910.21|1909.91|1910.72|1910.39|1909.92|1909.62|499
1694625600000|2023-09-13 17:20:00|1910.22|1909.92|1910.76|1910.46|1910.97|1910.67|1910.18|1909.82|434
1694625900000|2023-09-13 17:25:00|1910.78|1910.48|1910.36|1910.06|1911.01|1910.71|1910.34|1909.99|380
1694626200000|2023-09-13 17:30:00|1910.38|1910.08|1910.2|1909.9|1910.7|1910.4|1910.09|1909.72|333
1694626500000|2023-09-13 17:35:00|1910.19|1909.89|1911.02|1910.72|1911.08|1910.78|1910.17|1909.87|314
1694626800000|2023-09-13 17:40:00|1911.07|1910.77|1910.93|1910.63|1911.52|1911.11|1910.84|1910.43|326
1694627100000|2023-09-13 17:45:00|1910.89|1910.59|1910.75|1910.45|1911|1910.66|1910.57|1910.16|282
1694627400000|2023-09-13 17:50:00|1910.73|1910.43|1910.16|1909.86|1910.78|1910.43|1910.03|1909.68|223
1694627700000|2023-09-13 17:55:00|1910.15|1909.85|1910.28|1909.98|1910.49|1910.11|1910.09|1909.77|245
1694628000000|2023-09-13 18:00:00|1910.27|1909.97|1909.96|1909.66|1910.61|1910.25|1909.95|1909.65|206
1694628300000|2023-09-13 18:05:00|1909.95|1909.65|1909.95|1909.45|1910.17|1909.8|1909.84|1909.42|235
1694628600000|2023-09-13 18:10:00|1909.93|1909.43|1910.1|1909.8|1910.14|1909.84|1909.84|1909.43|204
1694628900000|2023-09-13 18:15:00|1910.07|1909.77|1910.32|1910.02|1910.42|1910.06|1909.97|1909.67|244
1694629200000|2023-09-13 18:20:00|1910.33|1910.03|1910.25|1909.95|1910.35|1910.05|1910.14|1909.84|239
1694629500000|2023-09-13 18:25:00|1910.26|1909.96|1910.38|1910.08|1910.46|1910.15|1910.11|1909.78|235
1694629800000|2023-09-13 18:30:00|1910.37|1910.07|1909.86|1909.56|1910.52|1910.15|1909.76|1909.46|178
1694630100000|2023-09-13 18:35:00|1909.85|1909.55|1909.66|1909.36|1910.02|1909.72|1909.65|1909.35|191
1694630400000|2023-09-13 18:40:00|1909.65|1909.35|1909.37|1909.07|1909.77|1909.47|1909.37|1909.07|143
1694630700000|2023-09-13 18:45:00|1909.38|1909.08|1909.16|1908.86|1909.39|1909.09|1909.07|1908.77|173
1694631000000|2023-09-13 18:50:00|1909.17|1908.87|1909.36|1909.06|1909.45|1909.1|1909.07|1908.71|266
1694631300000|2023-09-13 18:55:00|1909.38|1909.08|1909.55|1909.25|1909.59|1909.29|1909.12|1908.82|250
1694631600000|2023-09-13 19:00:00|1909.56|1909.26|1909.15|1908.85|1909.56|1909.26|1909.05|1908.75|211
1694631900000|2023-09-13 19:05:00|1909.14|1908.84|1909.12|1908.82|1909.36|1909.06|1909.05|1908.75|187
1694632200000|2023-09-13 19:10:00|1909.11|1908.81|1908.85|1908.55|1909.26|1908.96|1908.84|1908.54|257
1694632500000|2023-09-13 19:15:00|1908.84|1908.54|1908.79|1908.49|1908.99|1908.67|1908.73|1908.41|181
1694632800000|2023-09-13 19:20:00|1908.78|1908.48|1909.06|1908.76|1909.43|1909.06|1908.73|1908.43|297
1694633100000|2023-09-13 19:25:00|1909.07|1908.77|1908.93|1908.63|1909.23|1908.81|1908.82|1908.49|283
1694633400000|2023-09-13 19:30:00|1908.92|1908.62|1908.99|1908.69|1909.39|1909.04|1908.87|1908.57|298
1694633700000|2023-09-13 19:35:00|1908.98|1908.68|1909|1908.7|1909.01|1908.71|1908.69|1908.39|315
1694634000000|2023-09-13 19:40:00|1908.99|1908.69|1909.06|1908.76|1909.29|1908.93|1908.99|1908.61|218
1694634300000|2023-09-13 19:45:00|1909.11|1908.81|1908.87|1908.57|1909.12|1908.81|1908.84|1908.54|193
1694634600000|2023-09-13 19:50:00|1908.88|1908.58|1908.78|1908.48|1909.04|1908.73|1908.65|1908.35|367
1694634900000|2023-09-13 19:55:00|1908.75|1908.45|1909.01|1908.71|1909.03|1908.73|1908.68|1908.38|359
1694635200000|2023-09-13 20:00:00|1909.03|1908.73|1908.81|1908.51|1909.09|1908.79|1908.62|1908.29|285
1694635500000|2023-09-13 20:05:00|1908.84|1908.54|1908.76|1908.46|1908.9|1908.55|1908.54|1908.19|147
1694635800000|2023-09-13 20:10:00|1908.77|1908.47|1909.07|1908.77|1909.24|1908.87|1908.67|1908.27|150
1694636100000|2023-09-13 20:15:00|1909.11|1908.81|1908.9|1908.6|1909.11|1908.81|1908.87|1908.48|61
1694636400000|2023-09-13 20:20:00|1908.92|1908.62|1908.92|1908.62|1909.17|1908.81|1908.91|1908.54|97
1694636700000|2023-09-13 20:25:00|1908.93|1908.63|1909.08|1908.78|1909.2|1908.83|1908.86|1908.47|129
1694637000000|2023-09-13 20:30:00|1909.09|1908.79|1908.9|1908.6|1909.19|1908.79|1908.9|1908.51|75
1694637300000|2023-09-13 20:35:00|1908.91|1908.61|1908.91|1908.61|1909.12|1908.71|1908.87|1908.52|52
1694637600000|2023-09-13 20:40:00|1908.92|1908.62|1908.67|1908.37|1908.92|1908.62|1908.45|1908.13|138
1694637900000|2023-09-13 20:45:00|1908.66|1908.36|1908.55|1908.25|1908.86|1908.46|1908.4|1908.1|120
1694638200000|2023-09-13 20:50:00|1908.54|1908.24|1908.58|1908.08|1908.86|1908.42|1908.46|1908.04|150
1694638500000|2023-09-13 20:55:00|1908.56|1908.06|1908.53|1908.03|1909.69|1909.39|1908.37|1907.9|245
1694642400000|2023-09-13 22:00:00|1909.1|1908.6|1909.49|1908.99|1909.65|1909.15|1909.07|1908.57|177
1694642700000|2023-09-13 22:05:00|1909.48|1908.98|1909.99|1909.49|1910.15|1909.65|1909.42|1908.92|236
1694643000000|2023-09-13 22:10:00|1909.89|1909.39|1909.63|1909.13|1909.98|1909.61|1909.57|1909.12|161
1694643300000|2023-09-13 22:15:00|1909.65|1909.15|1909.46|1909.16|1909.65|1909.28|1909.32|1908.96|96
1694643600000|2023-09-13 22:20:00|1909.47|1909.17|1909.18|1908.88|1909.69|1909.29|1909.08|1908.72|143
1694643900000|2023-09-13 22:25:00|1909.17|1908.87|1909.13|1908.63|1909.41|1909.01|1909.06|1908.63|107
1694644200000|2023-09-13 22:30:00|1908.99|1908.69|1909.4|1908.9|1909.42|1909.01|1908.98|1908.59|77
1694644500000|2023-09-13 22:35:00|1909.37|1908.87|1909.43|1908.93|1909.43|1909.04|1909.13|1908.71|70
1694644800000|2023-09-13 22:40:00|1909.44|1908.94|1909.39|1908.89|1909.49|1909.1|1909.21|1908.81|100
1694645100000|2023-09-13 22:45:00|1909.29|1908.99|1909.1|1908.8|1909.42|1909.02|1909.01|1908.66|89
1694645400000|2023-09-13 22:50:00|1909.12|1908.82|1909.2|1908.9|1909.32|1908.91|1909.01|1908.61|58
1694645700000|2023-09-13 22:55:00|1909.21|1908.91|1909.04|1908.74|1909.32|1908.91|1909.02|1908.72|68
1694646000000|2023-09-13 23:00:00|1909.05|1908.75|1907.91|1907.61|1909.1|1908.8|1907.72|1907.32|488
1694646300000|2023-09-13 23:05:00|1907.9|1907.6|1908.65|1908.35|1908.87|1908.49|1907.9|1907.56|170
1694646600000|2023-09-13 23:10:00|1908.6|1908.3|1909.05|1908.75|1909.38|1908.99|1908.6|1908.21|146
1694646900000|2023-09-13 23:15:00|1909.16|1908.66|1909.21|1908.71|1909.3|1908.85|1909.04|1908.64|103
1694647200000|2023-09-13 23:20:00|1909.22|1908.72|1909.44|1909.14|1909.57|1909.18|1909.04|1908.64|157
1694647500000|2023-09-13 23:25:00|1909.48|1909.18|1909.55|1909.05|1909.6|1909.18|1909.32|1908.93|94
1694647800000|2023-09-13 23:30:00|1909.44|1909.14|1909.34|1908.84|1909.9|1909.53|1909.16|1908.75|198
1694648100000|2023-09-13 23:35:00|1909.23|1908.93|1909.06|1908.76|1909.46|1909.16|1908.95|1908.56|139
1694648400000|2023-09-13 23:40:00|1909.07|1908.77|1909.11|1908.81|1909.35|1908.96|1909.04|1908.66|150
1694648700000|2023-09-13 23:45:00|1909.1|1908.8|1909.29|1908.99|1909.37|1909|1909.06|1908.66|144
1694649000000|2023-09-13 23:50:00|1909.36|1908.86|1909.51|1909.01|1909.69|1909.27|1909.31|1908.86|254
1694649300000|2023-09-13 23:55:00|1909.52|1909.02|1909.5|1909|1909.66|1909.24|1909.18|1908.76|192
1694649600000|2023-09-14 00:00:00|1909.4|1908.9|1909.78|1909.28|1909.87|1909.51|1909.17|1908.76|360
1694649900000|2023-09-14 00:05:00|1909.79|1909.29|1909.78|1909.48|1910.06|1909.65|1909.53|1909.15|317
1694650200000|2023-09-14 00:10:00|1909.79|1909.49|1910.09|1909.79|1910.19|1909.81|1909.76|1909.41|198
1694650500000|2023-09-14 00:15:00|1910.2|1909.7|1909.89|1909.59|1910.46|1910.07|1909.88|1909.53|274
1694650800000|2023-09-14 00:20:00|1909.9|1909.6|1910.41|1910.11|1910.49|1910.17|1909.9|1909.55|179
1694651100000|2023-09-14 00:25:00|1910.39|1910.09|1910.9|1910.4|1910.9|1910.51|1910.25|1909.92|282
1694651400000|2023-09-14 00:30:00|1910.91|1910.41|1910.83|1910.53|1911.2|1910.77|1910.65|1910.25|331
1694651700000|2023-09-14 00:35:00|1910.84|1910.54|1911.4|1911.1|1911.53|1911.2|1910.76|1910.4|209
1694652000000|2023-09-14 00:40:00|1911.38|1911.08|1911.83|1911.53|1911.9|1911.53|1911.33|1910.97|307
1694652300000|2023-09-14 00:45:00|1911.82|1911.52|1912.68|1912.38|1912.91|1912.56|1911.71|1911.36|389
1694652600000|2023-09-14 00:50:00|1912.78|1912.28|1912.97|1912.67|1913.03|1912.67|1912.48|1912.08|453
1694652900000|2023-09-14 00:55:00|1912.96|1912.66|1912.95|1912.45|1913.09|1912.7|1912.56|1912.19|457
1694653200000|2023-09-14 01:00:00|1912.79|1912.49|1912.57|1912.27|1913.14|1912.84|1912.28|1911.93|809
1694653500000|2023-09-14 01:05:00|1912.5|1912.2|1912.57|1912.27|1912.98|1912.65|1912.31|1911.98|452
1694653800000|2023-09-14 01:10:00|1912.58|1912.28|1913.03|1912.73|1913.16|1912.8|1912.2|1911.84|568
1694654100000|2023-09-14 01:15:00|1913.02|1912.72|1912.6|1912.3|1913.13|1912.83|1911.86|1911.48|717
1694654400000|2023-09-14 01:20:00|1912.59|1912.29|1911.83|1911.53|1912.79|1912.49|1911.81|1911.49|613
1694654700000|2023-09-14 01:25:00|1911.82|1911.52|1911.31|1911.01|1911.91|1911.59|1911.06|1910.72|552
1694655000000|2023-09-14 01:30:00|1911.41|1910.91|1911.73|1911.43|1912.17|1911.8|1911.32|1910.91|787
1694655300000|2023-09-14 01:35:00|1911.72|1911.42|1911.23|1910.93|1911.83|1911.45|1910.96|1910.64|588
1694655600000|2023-09-14 01:40:00|1911.22|1910.92|1911.53|1911.03|1911.69|1911.33|1911.07|1910.75|703
1694655900000|2023-09-14 01:45:00|1911.43|1911.13|1911.43|1910.93|1912.33|1911.94|1911.19|1910.8|870
1694656200000|2023-09-14 01:50:00|1911.44|1910.94|1911.36|1911.06|1911.63|1911.22|1910.83|1910.43|580
1694656500000|2023-09-14 01:55:00|1911.37|1911.07|1911.37|1910.87|1911.83|1911.43|1911.18|1910.81|674
1694656800000|2023-09-14 02:00:00|1911.35|1910.85|1911.21|1910.91|1911.64|1911.27|1910.94|1910.54|678
1694657100000|2023-09-14 02:05:00|1911.22|1910.92|1910.89|1910.59|1911.32|1910.93|1910.62|1910.25|569
1694657400000|2023-09-14 02:10:00|1910.91|1910.61|1909.91|1909.61|1911.06|1910.76|1909.83|1909.51|767
1694657700000|2023-09-14 02:15:00|1910.01|1909.51|1909.99|1909.49|1910.17|1909.81|1909.44|1909.05|487
1694658000000|2023-09-14 02:20:00|1909.85|1909.55|1909.61|1909.31|1910.14|1909.76|1908.99|1908.69|595
1694658300000|2023-09-14 02:25:00|1909.62|1909.32|1910.01|1909.51|1910.13|1909.69|1909.55|1909.15|326
1694658600000|2023-09-14 02:30:00|1910.02|1909.52|1909.47|1909.17|1910.12|1909.74|1909.1|1908.75|759
1694658900000|2023-09-14 02:35:00|1909.48|1909.18|1910.19|1909.69|1910.42|1910.08|1909.37|1908.98|670
1694659200000|2023-09-14 02:40:00|1910.2|1909.7|1910.64|1910.14|1910.79|1910.39|1910.11|1909.7|482
1694659500000|2023-09-14 02:45:00|1910.63|1910.13|1910.1|1909.8|1910.68|1910.28|1909.95|1909.54|565
1694659800000|2023-09-14 02:50:00|1910.2|1909.7|1910.12|1909.62|1910.43|1910.05|1909.91|1909.51|480
1694660100000|2023-09-14 02:55:00|1910.16|1909.66|1910.2|1909.9|1910.54|1910.15|1909.9|1909.49|571
1694660400000|2023-09-14 03:00:00|1910.14|1909.84|1910.31|1909.81|1910.91|1910.5|1909.99|1909.63|510
1694660700000|2023-09-14 03:05:00|1910.32|1909.82|1910.12|1909.62|1910.69|1910.28|1909.87|1909.51|413
1694661000000|2023-09-14 03:10:00|1910.13|1909.63|1909.52|1909.22|1910.13|1909.81|1909.5|1909.1|474
1694661300000|2023-09-14 03:15:00|1909.53|1909.23|1909.5|1909.2|1909.99|1909.58|1909.3|1908.99|685
1694661600000|2023-09-14 03:20:00|1909.49|1909.19|1909.67|1909.37|1909.81|1909.42|1908.99|1908.64|684
1694661900000|2023-09-14 03:25:00|1909.77|1909.27|1909.58|1909.28|1909.93|1909.53|1909.38|1908.98|471
1694662200000|2023-09-14 03:30:00|1909.57|1909.27|1909.93|1909.43|1910.05|1909.66|1909.44|1909.05|217
1694662500000|2023-09-14 03:35:00|1909.86|1909.56|1910.1|1909.6|1910.24|1909.85|1909.85|1909.47|190
1694662800000|2023-09-14 03:40:00|1910.03|1909.73|1910.06|1909.76|1910.17|1909.79|1909.82|1909.44|206
1694663100000|2023-09-14 03:45:00|1910.07|1909.77|1910.12|1909.82|1910.23|1909.86|1909.97|1909.66|164
1694663400000|2023-09-14 03:50:00|1910.24|1909.74|1910.22|1909.72|1910.26|1909.91|1909.98|1909.61|175
1694663700000|2023-09-14 03:55:00|1910.12|1909.82|1910.02|1909.52|1910.24|1909.85|1909.9|1909.52|114
1694664000000|2023-09-14 04:00:00|1909.94|1909.64|1909.83|1909.33|1909.97|1909.64|1909.71|1909.3|154
1694664300000|2023-09-14 04:05:00|1909.84|1909.34|1909.85|1909.35|1909.9|1909.48|1909.62|1909.24|184
1694664600000|2023-09-14 04:10:00|1909.86|1909.36|1909.8|1909.3|1909.91|1909.51|1909.61|1909.2|162
1694664900000|2023-09-14 04:15:00|1909.81|1909.31|1909.99|1909.49|1910.18|1909.82|1909.41|1909|274
1694665200000|2023-09-14 04:20:00|1910.03|1909.53|1910.07|1909.77|1910.33|1909.94|1909.98|1909.49|163
1694665500000|2023-09-14 04:25:00|1910|1909.7|1910.25|1909.95|1910.51|1910.14|1909.8|1909.41|218
1694665800000|2023-09-14 04:30:00|1910.36|1909.86|1910.5|1910.2|1911|1910.6|1910.13|1909.74|259
1694666100000|2023-09-14 04:35:00|1910.46|1910.16|1909.98|1909.68|1910.66|1910.28|1909.93|1909.48|373
1694666400000|2023-09-14 04:40:00|1909.97|1909.67|1909.88|1909.38|1910.15|1909.71|1909.61|1909.28|262
1694666700000|2023-09-14 04:45:00|1909.8|1909.5|1909.87|1909.37|1910.19|1909.8|1909.5|1909.17|304
1694667000000|2023-09-14 04:50:00|1909.89|1909.39|1910.08|1909.58|1910.08|1909.64|1909.69|1909.32|125
1694667300000|2023-09-14 04:55:00|1909.97|1909.67|1909.72|1909.22|1910.08|1909.67|1909.63|1909.2|132
1694667600000|2023-09-14 05:00:00|1909.73|1909.23|1910.01|1909.71|1910.1|1909.71|1909.61|1909.21|236
1694667900000|2023-09-14 05:05:00|1910|1909.7|1909.7|1909.4|1910.1|1909.7|1909.5|1909.11|168
1694668200000|2023-09-14 05:10:00|1909.71|1909.41|1909.33|1909.03|1909.92|1909.52|1909.23|1908.88|222
1694668500000|2023-09-14 05:15:00|1909.34|1909.04|1909.54|1909.24|1909.85|1909.46|1909.18|1908.83|272
1694668800000|2023-09-14 05:20:00|1909.57|1909.27|1909.89|1909.59|1909.97|1909.59|1909.53|1909.18|264
1694669100000|2023-09-14 05:25:00|1909.92|1909.62|1910.42|1910.12|1910.53|1910.16|1909.84|1909.46|216
1694669400000|2023-09-14 05:30:00|1910.52|1910.02|1911.15|1910.65|1911.33|1910.94|1910.12|1909.79|748
1694669700000|2023-09-14 05:35:00|1911.16|1910.66|1910.54|1910.24|1911.16|1910.66|1910.44|1910.05|553
1694670000000|2023-09-14 05:40:00|1910.53|1910.23|1910.17|1909.87|1910.62|1910.32|1910.07|1909.67|519
1694670300000|2023-09-14 05:45:00|1910.18|1909.88|1908.95|1908.65|1910.27|1909.91|1908.59|1908.29|570
1694670600000|2023-09-14 05:50:00|1908.94|1908.64|1908.62|1908.12|1909.49|1909.12|1908.39|1908.01|582
1694670900000|2023-09-14 05:55:00|1908.63|1908.13|1908.36|1907.86|1908.86|1908.46|1907.91|1907.52|741
1694671200000|2023-09-14 06:00:00|1908.37|1907.87|1908.63|1908.13|1908.95|1908.51|1907.86|1907.47|601
1694671500000|2023-09-14 06:05:00|1908.62|1908.12|1908.29|1907.99|1908.65|1908.24|1907.9|1907.52|639
1694671800000|2023-09-14 06:10:00|1908.28|1907.98|1908.38|1907.88|1908.58|1908.14|1907.68|1907.38|691
1694672100000|2023-09-14 06:15:00|1908.34|1907.84|1907.48|1907.18|1908.49|1908.07|1907.37|1906.97|577
1694672400000|2023-09-14 06:20:00|1907.47|1907.17|1907.72|1907.42|1907.99|1907.63|1907.39|1906.96|488
1694672700000|2023-09-14 06:25:00|1907.73|1907.43|1907.71|1907.41|1908.09|1907.73|1907.21|1906.9|553
1694673000000|2023-09-14 06:30:00|1907.72|1907.42|1908.59|1908.09|1908.59|1908.22|1907.62|1907.23|429
1694673300000|2023-09-14 06:35:00|1908.6|1908.1|1907.58|1907.28|1908.6|1908.18|1907.38|1906.99|430
1694673600000|2023-09-14 06:40:00|1907.57|1907.27|1907.49|1907.19|1907.8|1907.49|1907.2|1906.83|437
1694673900000|2023-09-14 06:45:00|1907.48|1907.18|1907.57|1907.27|1907.79|1907.41|1907.31|1906.93|305
1694674200000|2023-09-14 06:50:00|1907.6|1907.3|1907.72|1907.42|1907.99|1907.59|1907.49|1907.08|315
1694674500000|2023-09-14 06:55:00|1907.82|1907.32|1907.52|1907.22|1908.12|1907.73|1907.49|1907.1|464
1694674800000|2023-09-14 07:00:00|1907.55|1907.25|1907.3|1907|1907.74|1907.44|1907.01|1906.71|510
1694675100000|2023-09-14 07:05:00|1907.29|1906.99|1906.56|1906.26|1907.42|1907.12|1906.24|1905.94|623
1694675400000|2023-09-14 07:10:00|1906.55|1906.25|1906.91|1906.61|1907.2|1906.81|1906.34|1905.98|523
1694675700000|2023-09-14 07:15:00|1907.08|1906.78|1906.63|1906.33|1907.09|1906.78|1906.53|1906.17|429
1694676000000|2023-09-14 07:20:00|1906.62|1906.32|1907.22|1906.92|1907.49|1907.16|1906.62|1906.28|431
1694676300000|2023-09-14 07:25:00|1907.21|1906.91|1906.88|1906.58|1907.27|1906.95|1906.87|1906.57|275
1694676600000|2023-09-14 07:30:00|1906.87|1906.57|1907.02|1906.72|1907.03|1906.73|1906.48|1906.12|326
1694676900000|2023-09-14 07:35:00|1907.01|1906.71|1906.47|1906.17|1907.1|1906.71|1905.86|1905.56|376
1694677200000|2023-09-14 07:40:00|1906.46|1906.16|1905.95|1905.65|1906.67|1906.37|1905.7|1905.32|435
1694677500000|2023-09-14 07:45:00|1905.96|1905.66|1905.43|1905.13|1906.45|1906.06|1905.43|1905.04|366
1694677800000|2023-09-14 07:50:00|1905.44|1905.14|1906.17|1905.67|1906.39|1906.01|1905.35|1905.01|522
1694678100000|2023-09-14 07:55:00|1905.98|1905.68|1906.06|1905.76|1906.52|1906.17|1905.92|1905.6|406
1694678400000|2023-09-14 08:00:00|1906.16|1905.66|1906.23|1905.93|1906.78|1906.37|1905.77|1905.39|559
1694678700000|2023-09-14 08:05:00|1906.24|1905.94|1906.52|1906.02|1906.52|1906.15|1906.04|1905.66|407
1694679000000|2023-09-14 08:10:00|1906.44|1906.14|1906.12|1905.82|1906.56|1906.23|1905.77|1905.46|387
1694679300000|2023-09-14 08:15:00|1906.13|1905.83|1906.15|1905.85|1906.28|1905.98|1905.83|1905.42|332
1694679600000|2023-09-14 08:20:00|1906.16|1905.86|1905.78|1905.48|1906.33|1905.95|1905.75|1905.35|332
1694679900000|2023-09-14 08:25:00|1905.77|1905.47|1906.31|1906.01|1906.73|1906.34|1905.76|1905.46|357
1694680200000|2023-09-14 08:30:00|1906.3|1906|1906.63|1906.33|1906.9|1906.55|1906.12|1905.8|335
1694680500000|2023-09-14 08:35:00|1906.62|1906.32|1907.16|1906.86|1907.24|1906.87|1906.42|1906.12|381
1694680800000|2023-09-14 08:40:00|1907.17|1906.87|1906.94|1906.64|1907.49|1907.09|1906.88|1906.49|389
1694681100000|2023-09-14 08:45:00|1906.93|1906.63|1906.91|1906.61|1907.15|1906.77|1906.74|1906.35|353
1694681400000|2023-09-14 08:50:00|1906.92|1906.62|1907.23|1906.93|1907.54|1907.24|1906.9|1906.6|331
1694681700000|2023-09-14 08:55:00|1907.22|1906.92|1907.53|1907.23|1907.65|1907.26|1907.04|1906.74|255
1694682000000|2023-09-14 09:00:00|1907.54|1907.24|1907.33|1907.03|1907.64|1907.33|1907.26|1906.94|295
1694682300000|2023-09-14 09:05:00|1907.34|1907.04|1907.34|1907.04|1907.55|1907.23|1907.2|1906.84|272
1694682600000|2023-09-14 09:10:00|1907.33|1907.03|1907.74|1907.44|1907.76|1907.44|1907.22|1906.92|283
1694682900000|2023-09-14 09:15:00|1907.73|1907.43|1907.44|1907.14|1907.86|1907.46|1907.35|1907.01|270
1694683200000|2023-09-14 09:20:00|1907.43|1907.13|1907.41|1907.11|1907.53|1907.2|1907.16|1906.78|281
1694683500000|2023-09-14 09:25:00|1907.42|1907.12|1906.88|1906.38|1907.42|1907.12|1906.76|1906.37|230
1694683800000|2023-09-14 09:30:00|1906.89|1906.39|1906.8|1906.5|1907.34|1906.94|1906.5|1906.17|399
1694684100000|2023-09-14 09:35:00|1906.79|1906.49|1906.88|1906.58|1906.94|1906.6|1906.67|1906.28|211
1694684400000|2023-09-14 09:40:00|1906.87|1906.57|1906.59|1906.29|1907.01|1906.71|1906.49|1906.19|250
1694684700000|2023-09-14 09:45:00|1906.61|1906.31|1906.77|1906.47|1906.86|1906.5|1906.29|1905.96|362
1694685000000|2023-09-14 09:50:00|1906.78|1906.48|1906.7|1906.4|1906.79|1906.48|1906.5|1906.17|262
1694685300000|2023-09-14 09:55:00|1906.71|1906.41|1906.53|1906.23|1906.89|1906.52|1906.4|1906|261
1694685600000|2023-09-14 10:00:00|1906.52|1906.22|1906.61|1906.31|1906.66|1906.36|1906.45|1906.15|191
1694685900000|2023-09-14 10:05:00|1906.62|1906.32|1906.68|1906.38|1906.93|1906.63|1906.55|1906.25|217
1694686200000|2023-09-14 10:10:00|1906.67|1906.37|1907.34|1907.04|1907.45|1907.1|1906.67|1906.37|365
1694686500000|2023-09-14 10:15:00|1907.3|1907|1907.49|1907.19|1907.54|1907.2|1907.14|1906.8|244
1694686800000|2023-09-14 10:20:00|1907.5|1907.2|1907.87|1907.57|1908.27|1907.91|1907.06|1906.76|605
1694687100000|2023-09-14 10:25:00|1907.86|1907.56|1907.85|1907.35|1908.4|1908.1|1907.66|1907.35|431
1694687400000|2023-09-14 10:30:00|1907.79|1907.29|1907.65|1907.35|1907.85|1907.48|1907.11|1906.81|354
1694687700000|2023-09-14 10:35:00|1907.66|1907.36|1908.27|1907.97|1908.29|1907.99|1907.41|1907.06|284
1694688000000|2023-09-14 10:40:00|1908.29|1907.99|1908.22|1907.92|1908.4|1908.08|1908.03|1907.68|334
1694688300000|2023-09-14 10:45:00|1908.26|1907.96|1908.24|1907.94|1908.61|1908.27|1908.11|1907.78|348
1694688600000|2023-09-14 10:50:00|1908.2|1907.9|1908.71|1908.41|1908.87|1908.45|1907.96|1907.66|402
1694688900000|2023-09-14 10:55:00|1908.7|1908.4|1909.25|1908.95|1909.36|1909.02|1908.69|1908.34|446
1694689200000|2023-09-14 11:00:00|1909.26|1908.96|1908.73|1908.43|1909.36|1908.99|1908.72|1908.33|415
1694689500000|2023-09-14 11:05:00|1908.75|1908.45|1908.71|1908.41|1909.22|1908.84|1908.64|1908.33|329
1694689800000|2023-09-14 11:10:00|1908.72|1908.42|1908.37|1908.07|1908.89|1908.59|1908.35|1908.04|340
1694690100000|2023-09-14 11:15:00|1908.36|1908.06|1908.73|1908.43|1909.1|1908.74|1908.34|1908.01|324
1694690400000|2023-09-14 11:20:00|1908.78|1908.48|1908.35|1908.05|1908.96|1908.57|1908.27|1907.97|301
1694690700000|2023-09-14 11:25:00|1908.37|1908.07|1908.19|1907.89|1908.51|1908.11|1907.95|1907.65|331
1694691000000|2023-09-14 11:30:00|1908.2|1907.9|1907.93|1907.63|1908.22|1907.92|1907.76|1907.45|292
1694691300000|2023-09-14 11:35:00|1908|1907.7|1908.02|1907.72|1908.26|1907.92|1907.85|1907.55|321
1694691600000|2023-09-14 11:40:00|1908.03|1907.73|1908.04|1907.74|1908.05|1907.75|1907.38|1907.08|267
1694691900000|2023-09-14 11:45:00|1908.05|1907.75|1907.7|1907.4|1908.06|1907.76|1907.4|1907.05|379
1694692200000|2023-09-14 11:50:00|1907.71|1907.41|1907.9|1907.6|1908.18|1907.88|1907.66|1907.28|305
1694692500000|2023-09-14 11:55:00|1907.89|1907.59|1907.71|1907.41|1908.04|1907.74|1907.63|1907.33|328
1694692800000|2023-09-14 12:00:00|1907.74|1907.44|1907.91|1907.61|1908.65|1908.32|1907.35|1906.99|477
1694693100000|2023-09-14 12:05:00|1907.92|1907.62|1908.2|1907.9|1908.42|1908.1|1907.89|1907.5|534
1694693400000|2023-09-14 12:10:00|1908.21|1907.91|1907.94|1907.64|1908.43|1908.12|1907.44|1907.04|539
1694693700000|2023-09-14 12:15:00|1908.11|1907.81|1908.98|1908.48|1910.61|1910.24|1906.99|1906.49|1812
1694694000000|2023-09-14 12:20:00|1909.01|1908.51|1907.43|1907.13|1910.15|1909.65|1906.84|1906.54|1569
1694694300000|2023-09-14 12:25:00|1907.35|1907.05|1908|1907.5|1908.44|1908.04|1907.03|1906.73|1209
1694694600000|2023-09-14 12:30:00|1908.08|1907.58|1902.69|1902.39|1908.13|1907.63|1901.53|1901.23|2100
1694694900000|2023-09-14 12:35:00|1902.65|1902.35|1902.2|1901.9|1903.54|1903.15|1901.38|1901|1756
1694695200000|2023-09-14 12:40:00|1902.19|1901.89|1903.17|1902.87|1903.87|1903.57|1901.88|1901.58|1440
1694695500000|2023-09-14 12:45:00|1903.16|1902.86|1902.65|1902.35|1903.44|1903.01|1902.1|1901.68|1525
1694695800000|2023-09-14 12:50:00|1902.59|1902.29|1905.67|1905.37|1906.3|1906|1902.48|1902.18|1620
1694696100000|2023-09-14 12:55:00|1905.68|1905.38|1904.7|1904.4|1906.29|1905.99|1904.54|1904.24|1504
1694696400000|2023-09-14 13:00:00|1904.63|1904.33|1906.23|1905.93|1906.99|1906.6|1904.16|1903.76|1670
1694696700000|2023-09-14 13:05:00|1906.31|1906.01|1906.01|1905.71|1907.86|1907.56|1905.72|1905.42|1621
1694697000000|2023-09-14 13:10:00|1906|1905.7|1907.4|1907.1|1907.65|1907.28|1904.83|1904.49|1532
1694697300000|2023-09-14 13:15:00|1907.41|1907.11|1905.5|1905|1907.83|1907.46|1905.15|1904.85|1421
1694697600000|2023-09-14 13:20:00|1905.42|1905.12|1905.3|1905|1906.62|1906.31|1905.03|1904.65|1329
1694697900000|2023-09-14 13:25:00|1905.25|1904.95|1902.61|1902.31|1905.43|1905.1|1902.56|1902.18|1222
1694698200000|2023-09-14 13:30:00|1902.62|1902.32|1903.92|1903.62|1904.8|1904.39|1902.56|1902.26|1520
1694698500000|2023-09-14 13:35:00|1903.94|1903.64|1906.17|1905.87|1906.3|1906|1903.83|1903.53|1558
1694698800000|2023-09-14 13:40:00|1906.26|1905.96|1905.99|1905.69|1907.26|1906.96|1905.27|1904.9|1477
1694699100000|2023-09-14 13:45:00|1906.03|1905.73|1904.72|1904.42|1907.26|1906.96|1904.49|1904.19|1367
1694699400000|2023-09-14 13:50:00|1904.71|1904.41|1903.41|1902.91|1905.1|1904.73|1903.09|1902.7|1412
1694699700000|2023-09-14 13:55:00|1903.4|1902.9|1903.34|1903.04|1903.46|1903.05|1902.14|1901.78|1501
1694700000000|2023-09-14 14:00:00|1903.33|1903.03|1901.66|1901.36|1903.45|1903.03|1901.51|1901.11|1418
1694700300000|2023-09-14 14:05:00|1901.64|1901.34|1902.04|1901.74|1902.61|1902.23|1901.22|1900.86|1302
1694700600000|2023-09-14 14:10:00|1902.05|1901.75|1902.08|1901.78|1902.93|1902.55|1901.22|1900.79|1291
1694700900000|2023-09-14 14:15:00|1902.09|1901.79|1901.97|1901.67|1902.6|1902.22|1901.31|1901.01|1021
1694701200000|2023-09-14 14:20:00|1901.98|1901.68|1904.63|1904.33|1904.93|1904.53|1901.76|1901.46|1075
1694701500000|2023-09-14 14:25:00|1904.64|1904.34|1905.94|1905.64|1906.04|1905.68|1903.89|1903.49|1111
1694701800000|2023-09-14 14:30:00|1905.95|1905.65|1906.84|1906.54|1907.27|1906.97|1905.41|1905.02|1140
1694702100000|2023-09-14 14:35:00|1906.83|1906.53|1907.67|1907.17|1907.69|1907.39|1906.13|1905.75|1103
1694702400000|2023-09-14 14:40:00|1907.56|1907.26|1907.13|1906.83|1908.01|1907.71|1906.35|1906.01|1190
1694702700000|2023-09-14 14:45:00|1907.12|1906.82|1909.33|1909.03|1909.41|1909.09|1906.98|1906.68|1035
1694703000000|2023-09-14 14:50:00|1909.32|1909.02|1909.55|1909.25|1910.58|1910.28|1908.48|1908.18|1241
1694703300000|2023-09-14 14:55:00|1909.56|1909.26|1908.76|1908.26|1910.7|1910.4|1908.65|1908.26|1233
1694703600000|2023-09-14 15:00:00|1908.79|1908.29|1909.39|1909.09|1909.64|1909.32|1908.51|1908.21|954
1694703900000|2023-09-14 15:05:00|1909.32|1909.02|1910.3|1910|1910.46|1910.06|1909.03|1908.73|807
1694704200000|2023-09-14 15:10:00|1910.32|1910.02|1911.35|1911.05|1911.58|1911.28|1910.22|1909.92|944
1694704500000|2023-09-14 15:15:00|1911.36|1911.06|1910.26|1909.96|1911.5|1911.2|1909.61|1909.29|788
1694704800000|2023-09-14 15:20:00|1910.25|1909.95|1908.93|1908.63|1910.88|1910.55|1908.85|1908.51|726
1694705100000|2023-09-14 15:25:00|1908.94|1908.64|1908.68|1908.38|1909.55|1909.15|1908.5|1908.17|686
1694705400000|2023-09-14 15:30:00|1908.67|1908.37|1909.27|1908.97|1909.38|1909.08|1908.66|1908.36|543
1694705700000|2023-09-14 15:35:00|1909.25|1908.95|1906.98|1906.68|1909.41|1909.05|1906.94|1906.64|597
1694706000000|2023-09-14 15:40:00|1906.95|1906.65|1906.52|1906.22|1907.27|1906.97|1905.93|1905.61|983
1694706300000|2023-09-14 15:45:00|1906.51|1906.21|1906.87|1906.57|1907.13|1906.73|1906.32|1905.97|673
1694706600000|2023-09-14 15:50:00|1906.86|1906.56|1907.28|1906.98|1908.12|1907.8|1906.81|1906.51|586
1694706900000|2023-09-14 15:55:00|1907.3|1907|1908.19|1907.89|1908.29|1907.89|1907.16|1906.86|541
1694707200000|2023-09-14 16:00:00|1908.2|1907.9|1909.5|1909.2|1909.88|1909.52|1908.17|1907.87|681
1694707500000|2023-09-14 16:05:00|1909.6|1909.1|1910.73|1910.43|1911.03|1910.7|1909.37|1908.99|733
1694707800000|2023-09-14 16:10:00|1910.79|1910.49|1910.97|1910.67|1911.12|1910.81|1910.24|1909.91|645
1694708100000|2023-09-14 16:15:00|1910.98|1910.68|1911.27|1910.97|1911.38|1911.01|1910.73|1910.39|603
1694708400000|2023-09-14 16:20:00|1911.28|1910.98|1910.72|1910.42|1912.07|1911.77|1910.63|1910.33|660
1694708700000|2023-09-14 16:25:00|1910.7|1910.4|1910.8|1910.5|1911.11|1910.74|1910.54|1910.24|622
1694709000000|2023-09-14 16:30:00|1910.9|1910.4|1910.63|1910.33|1911.55|1911.23|1910.63|1910.33|484
1694709300000|2023-09-14 16:35:00|1910.73|1910.23|1911.6|1911.3|1911.7|1911.38|1910.59|1910.23|497
1694709600000|2023-09-14 16:40:00|1911.59|1911.29|1911.79|1911.49|1912.33|1912.03|1911.31|1910.92|417
1694709900000|2023-09-14 16:45:00|1911.8|1911.5|1910.41|1910.11|1911.9|1911.58|1910.33|1909.99|675
1694710200000|2023-09-14 16:50:00|1910.39|1910.09|1910.29|1909.99|1910.82|1910.52|1910.12|1909.79|714
1694710500000|2023-09-14 16:55:00|1910.3|1910|1910.54|1910.04|1910.76|1910.46|1910.25|1909.92|523
1694710800000|2023-09-14 17:00:00|1910.58|1910.08|1909.96|1909.66|1911.23|1910.93|1909.95|1909.58|500
1694711100000|2023-09-14 17:05:00|1909.94|1909.64|1909.77|1909.47|1910.06|1909.74|1909.66|1909.36|326
1694711400000|2023-09-14 17:10:00|1909.78|1909.48|1910.56|1910.26|1910.65|1910.35|1909.78|1909.48|349
1694711700000|2023-09-14 17:15:00|1910.52|1910.22|1910.49|1910.19|1910.86|1910.52|1910.33|1910.03|363
1694712000000|2023-09-14 17:20:00|1910.48|1910.18|1911.14|1910.84|1911.36|1911.06|1910.45|1910.15|427
1694712300000|2023-09-14 17:25:00|1911.15|1910.85|1911.45|1911.15|1911.52|1911.22|1911.11|1910.81|443
1694712600000|2023-09-14 17:30:00|1911.46|1911.16|1910.71|1910.41|1911.63|1911.33|1910.56|1910.17|290
1694712900000|2023-09-14 17:35:00|1910.72|1910.42|1909.86|1909.56|1910.76|1910.43|1909.84|1909.46|357
1694713200000|2023-09-14 17:40:00|1909.87|1909.57|1909.74|1909.44|1909.87|1909.57|1909.52|1909.17|335
1694713500000|2023-09-14 17:45:00|1909.75|1909.45|1908.73|1908.43|1909.78|1909.48|1908.6|1908.29|358
1694713800000|2023-09-14 17:50:00|1908.72|1908.42|1908.82|1908.52|1909.03|1908.69|1908.61|1908.22|379
1694714100000|2023-09-14 17:55:00|1908.81|1908.51|1908.94|1908.64|1909.14|1908.84|1908.68|1908.38|292
1694714400000|2023-09-14 18:00:00|1908.92|1908.62|1908.77|1908.47|1909.08|1908.68|1908.55|1908.2|304
1694714700000|2023-09-14 18:05:00|1908.78|1908.48|1909.35|1909.05|1909.5|1909.2|1908.58|1908.28|329
1694715000000|2023-09-14 18:10:00|1909.36|1909.06|1909.55|1909.25|1909.68|1909.38|1909.36|1908.99|278
1694715300000|2023-09-14 18:15:00|1909.56|1909.26|1908.79|1908.49|1909.67|1909.37|1908.76|1908.37|373
1694715600000|2023-09-14 18:20:00|1908.8|1908.5|1909.3|1908.8|1909.31|1908.91|1908.75|1908.36|287
1694715900000|2023-09-14 18:25:00|1909.28|1908.78|1909.38|1909.08|1909.76|1909.37|1909.15|1908.78|223
1694716200000|2023-09-14 18:30:00|1909.37|1909.07|1909.45|1908.95|1909.49|1909.14|1909.14|1908.74|235
1694716500000|2023-09-14 18:35:00|1909.46|1908.96|1909.37|1909.07|1909.62|1909.25|1909.24|1908.85|207
1694716800000|2023-09-14 18:40:00|1909.38|1909.08|1909.54|1909.24|1909.55|1909.25|1909.15|1908.82|209
1694717100000|2023-09-14 18:45:00|1909.53|1909.23|1909.22|1908.92|1909.56|1909.26|1909.04|1908.72|198
1694717400000|2023-09-14 18:50:00|1909.23|1908.93|1908.61|1908.31|1909.32|1908.93|1908.56|1908.18|189
1694717700000|2023-09-14 18:55:00|1908.6|1908.3|1908.56|1908.06|1908.76|1908.37|1908.26|1907.88|203
1694718000000|2023-09-14 19:00:00|1908.45|1908.15|1908.8|1908.5|1908.99|1908.59|1908.43|1908.08|354
1694718300000|2023-09-14 19:05:00|1908.81|1908.51|1908.89|1908.59|1909|1908.62|1908.6|1908.3|186
1694718600000|2023-09-14 19:10:00|1908.9|1908.6|1908.98|1908.68|1909.22|1908.83|1908.82|1908.42|223
1694718900000|2023-09-14 19:15:00|1908.99|1908.69|1909.3|1909|1909.39|1909|1908.88|1908.49|187
1694719200000|2023-09-14 19:20:00|1909.31|1909.01|1909.41|1909.11|1909.68|1909.3|1909.31|1908.97|183
1694719500000|2023-09-14 19:25:00|1909.4|1909.1|1909.49|1909.19|1909.6|1909.3|1909.29|1908.93|224
1694719800000|2023-09-14 19:30:00|1909.51|1909.21|1909.24|1908.94|1909.59|1909.29|1909.11|1908.79|239
1694720100000|2023-09-14 19:35:00|1909.25|1908.95|1909.4|1909.1|1909.56|1909.16|1909.07|1908.76|250
1694720400000|2023-09-14 19:40:00|1909.39|1909.09|1909.11|1908.81|1909.64|1909.25|1909.11|1908.76|243
1694720700000|2023-09-14 19:45:00|1909.13|1908.83|1908.85|1908.55|1909.22|1908.89|1908.83|1908.46|291
1694721000000|2023-09-14 19:50:00|1908.84|1908.54|1908.56|1908.26|1908.98|1908.57|1908.56|1908.2|292
1694721300000|2023-09-14 19:55:00|1908.57|1908.27|1909.64|1909.34|1909.75|1909.45|1908.53|1908.23|437
1694721600000|2023-09-14 20:00:00|1909.62|1909.32|1909.46|1909.16|1909.75|1909.42|1909.42|1909.07|244
1694721900000|2023-09-14 20:05:00|1909.47|1909.17|1909.73|1909.43|1909.77|1909.44|1909.46|1909.15|127
1694722200000|2023-09-14 20:10:00|1909.72|1909.42|1910.08|1909.78|1910.17|1909.8|1909.68|1909.33|153
1694722500000|2023-09-14 20:15:00|1910.09|1909.79|1910.09|1909.79|1910.33|1909.97|1910.08|1909.75|133
1694722800000|2023-09-14 20:20:00|1910.1|1909.8|1910.49|1910.19|1910.74|1910.44|1910|1909.7|159
1694723100000|2023-09-14 20:25:00|1910.61|1910.11|1910.18|1909.88|1910.64|1910.24|1910.17|1909.87|127
1694723400000|2023-09-14 20:30:00|1910.19|1909.89|1910.25|1909.95|1910.51|1910.21|1910.16|1909.85|88
1694723700000|2023-09-14 20:35:00|1910.24|1909.94|1910.55|1910.25|1910.97|1910.57|1910.15|1909.8|152
1694724000000|2023-09-14 20:40:00|1910.54|1910.24|1910.56|1910.06|1910.67|1910.27|1910.39|1910.01|118
1694724300000|2023-09-14 20:45:00|1910.47|1910.17|1910.41|1910.11|1910.73|1910.27|1910.35|1909.98|156
1694724600000|2023-09-14 20:50:00|1910.52|1910.02|1910.69|1910.39|1910.88|1910.5|1910.4|1910.01|157
1694724900000|2023-09-14 20:55:00|1910.71|1910.41|1911.03|1910.53|1911.17|1910.67|1910.69|1910.3|133
1694728800000|2023-09-14 22:00:00|1911.27|1910.77|1911.11|1910.61|1911.41|1910.91|1911.07|1910.57|95
1694729100000|2023-09-14 22:05:00|1911.13|1910.63|1911.13|1910.63|1911.25|1910.87|1910.85|1910.45|124
1694729400000|2023-09-14 22:10:00|1911.02|1910.52|1911.28|1910.78|1911.35|1910.88|1910.88|1910.52|213
1694729700000|2023-09-14 22:15:00|1911.18|1910.68|1911.08|1910.58|1911.34|1910.85|1910.72|1910.33|198
1694730000000|2023-09-14 22:20:00|1911.07|1910.57|1911.08|1910.58|1911.32|1910.84|1910.86|1910.47|138
1694730300000|2023-09-14 22:25:00|1911.07|1910.57|1910.82|1910.32|1911.25|1910.75|1910.54|1910.04|175
1694730600000|2023-09-14 22:30:00|1910.84|1910.34|1910.83|1910.33|1911.04|1910.54|1910.69|1910.24|134
1694730900000|2023-09-14 22:35:00|1910.84|1910.34|1910.83|1910.33|1910.98|1910.52|1910.75|1910.25|107
1694731200000|2023-09-14 22:40:00|1910.89|1910.39|1910.68|1910.18|1910.98|1910.48|1910.44|1910.01|171
1694731500000|2023-09-14 22:45:00|1910.67|1910.17|1910.55|1910.05|1910.8|1910.4|1910.47|1910.05|128
1694731800000|2023-09-14 22:50:00|1910.6|1910.1|1910.78|1910.28|1910.79|1910.39|1910.48|1909.99|116
1694732100000|2023-09-14 22:55:00|1910.59|1910.09|1910.7|1910.2|1910.78|1910.38|1910.51|1910.01|84
1694732400000|2023-09-14 23:00:00|1910.69|1910.19|1910.58|1910.08|1910.72|1910.22|1910.18|1909.68|223
1694732700000|2023-09-14 23:05:00|1910.47|1910.17|1910.58|1910.08|1910.62|1910.22|1910.3|1909.91|119
1694733000000|2023-09-14 23:10:00|1910.48|1910.18|1910.85|1910.35|1910.9|1910.48|1910.47|1910.05|118
1694733300000|2023-09-14 23:15:00|1910.81|1910.31|1910.77|1910.27|1910.84|1910.45|1910.64|1910.25|77
1694733600000|2023-09-14 23:20:00|1910.78|1910.28|1910.45|1909.95|1910.81|1910.45|1910.26|1909.86|184
1694733900000|2023-09-14 23:25:00|1910.44|1909.94|1910.35|1910.05|1910.53|1910.2|1910.23|1909.84|100
1694734200000|2023-09-14 23:30:00|1910.34|1910.04|1910.8|1910.3|1911.2|1910.83|1910.33|1909.98|256
1694734500000|2023-09-14 23:35:00|1910.81|1910.31|1910.65|1910.35|1910.88|1910.47|1910.63|1910.23|139
1694734800000|2023-09-14 23:40:00|1910.75|1910.25|1910.77|1910.27|1911.37|1911.02|1910.62|1910.25|247
1694735100000|2023-09-14 23:45:00|1910.78|1910.28|1910.28|1909.98|1910.78|1910.35|1910.26|1909.85|208
1694735400000|2023-09-14 23:50:00|1910.38|1909.88|1910.48|1909.98|1910.57|1910.16|1910.28|1909.88|104
1694735700000|2023-09-14 23:55:00|1910.36|1910.06|1910.03|1909.73|1910.47|1910.08|1910|1909.67|155
1694736000000|2023-09-15 00:00:00|1910.02|1909.72|1910.5|1910|1910.6|1910.18|1910.01|1909.59|414
1694736300000|2023-09-15 00:05:00|1910.49|1909.99|1911.13|1910.83|1911.23|1910.85|1910.28|1909.88|290
1694736600000|2023-09-15 00:10:00|1911.14|1910.84|1911.18|1910.68|1911.45|1911.1|1910.95|1910.61|315
1694736900000|2023-09-15 00:15:00|1911.08|1910.78|1911.2|1910.9|1911.52|1911.13|1911.06|1910.7|297
1694737200000|2023-09-15 00:20:00|1911.17|1910.87|1910.86|1910.36|1911.43|1911.04|1910.76|1910.34|284
1694737500000|2023-09-15 00:25:00|1910.85|1910.35|1910.74|1910.24|1910.93|1910.54|1910.34|1909.96|291
1694737800000|2023-09-15 00:30:00|1910.73|1910.23|1911.24|1910.94|1911.28|1910.98|1910.58|1910.22|277
1694738100000|2023-09-15 00:35:00|1911.25|1910.95|1911.33|1911.03|1911.55|1911.17|1911.25|1910.93|212
1694738400000|2023-09-15 00:40:00|1911.32|1911.02|1911.18|1910.88|1911.53|1911.16|1911.14|1910.81|268
1694738700000|2023-09-15 00:45:00|1911.2|1910.9|1911.31|1911.01|1911.8|1911.45|1911.16|1910.8|280
1694739000000|2023-09-15 00:50:00|1911.32|1911.02|1911.08|1910.78|1911.45|1911.03|1910.8|1910.42|416
1694739300000|2023-09-15 00:55:00|1911.25|1910.75|1911.48|1911.18|1911.54|1911.18|1910.94|1910.51|435
1694739600000|2023-09-15 01:00:00|1911.49|1911.19|1910.94|1910.64|1911.88|1911.54|1910.94|1910.55|1015
1694739900000|2023-09-15 01:05:00|1910.95|1910.65|1911.14|1910.84|1911.26|1910.95|1910.66|1910.28|816
1694740200000|2023-09-15 01:10:00|1911.17|1910.87|1911.25|1910.95|1911.56|1911.19|1910.96|1910.57|480
1694740500000|2023-09-15 01:15:00|1911.23|1910.93|1911.74|1911.44|1912.15|1911.79|1911.07|1910.72|700
1694740800000|2023-09-15 01:20:00|1911.8|1911.5|1911.77|1911.47|1912.13|1911.74|1911.43|1911.1|635
1694741100000|2023-09-15 01:25:00|1911.76|1911.46|1911.94|1911.64|1912.31|1911.92|1911.52|1911.11|615
1694741400000|2023-09-15 01:30:00|1911.96|1911.66|1912.84|1912.54|1913.27|1912.94|1911.93|1911.58|868
1694741700000|2023-09-15 01:35:00|1912.83|1912.53|1914.27|1913.97|1914.75|1914.39|1912.83|1912.44|888
1694742000000|2023-09-15 01:40:00|1914.38|1913.88|1915.05|1914.75|1915.37|1915.07|1914.13|1913.78|744
1694742300000|2023-09-15 01:45:00|1915.06|1914.76|1915.13|1914.83|1915.5|1915.1|1914.19|1913.79|771
1694742600000|2023-09-15 01:50:00|1915.14|1914.84|1914.84|1914.54|1915.47|1915.17|1914.52|1914.11|533
1694742900000|2023-09-15 01:55:00|1914.94|1914.44|1915.66|1915.16|1915.77|1915.37|1914.83|1914.44|544
1694743200000|2023-09-15 02:00:00|1915.57|1915.27|1915.89|1915.59|1916.21|1915.83|1915.54|1915.24|1017
1694743500000|2023-09-15 02:05:00|1915.88|1915.58|1915.63|1915.33|1916.13|1915.79|1915.29|1914.9|751
1694743800000|2023-09-15 02:10:00|1915.62|1915.32|1915.19|1914.69|1915.78|1915.43|1914.88|1914.48|590
1694744100000|2023-09-15 02:15:00|1915.09|1914.79|1915.46|1914.96|1915.62|1915.25|1915.08|1914.68|461
1694744400000|2023-09-15 02:20:00|1915.38|1915.08|1915.27|1914.97|1915.61|1915.22|1914.84|1914.48|432
1694744700000|2023-09-15 02:25:00|1915.38|1914.88|1915.55|1915.05|1915.88|1915.49|1915.29|1914.87|385
1694745000000|2023-09-15 02:30:00|1915.57|1915.07|1915.44|1914.94|1915.99|1915.6|1915.26|1914.87|498
1694745300000|2023-09-15 02:35:00|1915.43|1914.93|1915.47|1915.17|1915.7|1915.34|1915.21|1914.8|486
1694745600000|2023-09-15 02:40:00|1915.46|1915.16|1916.08|1915.58|1916.15|1915.73|1915.4|1914.99|366
1694745900000|2023-09-15 02:45:00|1916.09|1915.59|1915.96|1915.66|1916.2|1915.82|1915.86|1915.46|328
1694746200000|2023-09-15 02:50:00|1915.97|1915.67|1915.97|1915.47|1916.36|1915.97|1915.86|1915.47|376
1694746500000|2023-09-15 02:55:00|1915.87|1915.57|1915.83|1915.33|1915.94|1915.59|1915.54|1915.24|402
1694746800000|2023-09-15 03:00:00|1915.72|1915.42|1915.3|1915|1915.86|1915.45|1915.22|1914.91|386
1694747100000|2023-09-15 03:05:00|1915.39|1914.89|1915.48|1914.98|1915.61|1915.17|1915.2|1914.8|276
1694747400000|2023-09-15 03:10:00|1915.42|1914.92|1915.06|1914.56|1915.51|1915.1|1914.9|1914.47|268
1694747700000|2023-09-15 03:15:00|1915.02|1914.72|1915.43|1915.13|1915.55|1915.21|1914.93|1914.49|375
1694748000000|2023-09-15 03:20:00|1915.53|1915.03|1915.83|1915.33|1916.01|1915.63|1915.35|1914.95|384
1694748300000|2023-09-15 03:25:00|1915.84|1915.34|1915.82|1915.52|1916.16|1915.77|1915.63|1915.26|259
1694748600000|2023-09-15 03:30:00|1915.88|1915.58|1916.04|1915.54|1916.11|1915.73|1915.78|1915.38|325
1694748900000|2023-09-15 03:35:00|1916.02|1915.52|1915.91|1915.61|1916.23|1915.78|1915.74|1915.32|201
1694749200000|2023-09-15 03:40:00|1915.9|1915.6|1915.68|1915.18|1916.15|1915.77|1915.57|1915.18|291
1694749500000|2023-09-15 03:45:00|1915.66|1915.36|1915.85|1915.35|1915.87|1915.49|1915.04|1914.64|374
1694749800000|2023-09-15 03:50:00|1915.84|1915.34|1915.75|1915.25|1915.95|1915.54|1915.47|1915.08|273
1694750100000|2023-09-15 03:55:00|1915.64|1915.34|1915.92|1915.42|1915.94|1915.56|1915.53|1915.14|241
1694750400000|2023-09-15 04:00:00|1915.93|1915.43|1916.11|1915.81|1916.14|1915.81|1915.74|1915.32|180
1694750700000|2023-09-15 04:05:00|1916.12|1915.82|1916.08|1915.58|1916.41|1916.03|1915.99|1915.58|288
1694751000000|2023-09-15 04:10:00|1916.09|1915.59|1915.77|1915.47|1916.1|1915.66|1915.67|1915.27|184
1694751300000|2023-09-15 04:15:00|1915.87|1915.37|1915.59|1915.29|1915.88|1915.47|1915.45|1915.05|251
1694751600000|2023-09-15 04:20:00|1915.58|1915.28|1915.6|1915.3|1915.89|1915.5|1915.53|1915.13|161
1694751900000|2023-09-15 04:25:00|1915.52|1915.22|1915.5|1915.2|1915.71|1915.3|1915.48|1915.08|161
1694752200000|2023-09-15 04:30:00|1915.53|1915.23|1915.99|1915.49|1915.99|1915.59|1915.48|1915.09|134
1694752500000|2023-09-15 04:35:00|1915.98|1915.48|1915.89|1915.39|1915.98|1915.58|1915.7|1915.28|151
1694752800000|2023-09-15 04:40:00|1915.79|1915.49|1916.16|1915.86|1916.31|1915.91|1915.79|1915.4|212
1694753100000|2023-09-15 04:45:00|1916.27|1915.77|1916.81|1916.51|1917.07|1916.74|1916.15|1915.76|303
1694753400000|2023-09-15 04:50:00|1916.76|1916.46|1916.97|1916.67|1917.1|1916.72|1916.69|1916.28|262
1694753700000|2023-09-15 04:55:00|1916.98|1916.68|1916.47|1915.97|1917.08|1916.69|1916.18|1915.87|209
1694754000000|2023-09-15 05:00:00|1916.48|1915.98|1915.81|1915.51|1916.56|1916.16|1915.42|1915.03|654
1694754300000|2023-09-15 05:05:00|1915.82|1915.52|1916.14|1915.64|1916.32|1915.92|1915.73|1915.35|321
1694754600000|2023-09-15 05:10:00|1916.13|1915.63|1915.36|1915.06|1916.29|1915.88|1915.35|1914.95|377
1694754900000|2023-09-15 05:15:00|1915.37|1915.07|1915.37|1915.07|1915.68|1915.3|1915.12|1914.78|302
1694755200000|2023-09-15 05:20:00|1915.36|1915.06|1915.8|1915.5|1916.29|1915.98|1915.36|1914.95|347
1694755500000|2023-09-15 05:25:00|1915.81|1915.51|1916.17|1915.67|1916.17|1915.79|1915.72|1915.32|284
1694755800000|2023-09-15 05:30:00|1916.04|1915.74|1915.93|1915.43|1916.11|1915.74|1915.56|1915.22|462
1694756100000|2023-09-15 05:35:00|1915.86|1915.56|1915.7|1915.4|1916.03|1915.67|1915.53|1915.16|500
1694756400000|2023-09-15 05:40:00|1915.71|1915.41|1915.59|1915.09|1915.94|1915.59|1915.2|1914.82|410
1694756700000|2023-09-15 05:45:00|1915.6|1915.1|1915.78|1915.48|1915.87|1915.5|1915.31|1914.92|393
1694757000000|2023-09-15 05:50:00|1915.76|1915.46|1915.95|1915.65|1916.26|1915.89|1915.75|1915.37|295
1694757300000|2023-09-15 05:55:00|1915.94|1915.64|1916.47|1916.17|1916.6|1916.24|1915.92|1915.53|371
1694757600000|2023-09-15 06:00:00|1916.46|1916.16|1916.4|1916.1|1916.72|1916.4|1916.23|1915.86|454
1694757900000|2023-09-15 06:05:00|1916.42|1916.12|1916.54|1916.24|1917.22|1916.81|1916.4|1916.07|580
1694758200000|2023-09-15 06:10:00|1916.55|1916.25|1917.26|1916.96|1917.67|1917.28|1916.52|1916.07|720
1694758500000|2023-09-15 06:15:00|1917.27|1916.97|1918.38|1917.88|1918.53|1918.13|1917.06|1916.67|753
1694758800000|2023-09-15 06:20:00|1918.4|1917.9|1919.14|1918.84|1919.8|1919.49|1918.28|1917.89|1252
1694759100000|2023-09-15 06:25:00|1919.15|1918.85|1919.35|1918.85|1919.82|1919.47|1918.28|1917.98|1333
1694759400000|2023-09-15 06:30:00|1919.32|1918.82|1918.92|1918.42|1919.9|1919.4|1918.25|1917.88|1053
1694759700000|2023-09-15 06:35:00|1918.82|1918.32|1918.47|1918.17|1919.28|1918.8|1918.11|1917.75|871
1694760000000|2023-09-15 06:40:00|1918.56|1918.06|1919.34|1919.04|1919.88|1919.48|1918.46|1918.06|895
1694760300000|2023-09-15 06:45:00|1919.35|1919.05|1918.73|1918.43|1919.45|1919.07|1918.27|1917.87|814
1694760600000|2023-09-15 06:50:00|1918.72|1918.42|1918.45|1918.15|1918.99|1918.63|1918.38|1918.06|664
1694760900000|2023-09-15 06:55:00|1918.46|1918.16|1918.96|1918.46|1918.97|1918.6|1918.18|1917.86|601
1694761200000|2023-09-15 07:00:00|1918.85|1918.55|1917.73|1917.43|1919.14|1918.81|1917.57|1917.18|703
1694761500000|2023-09-15 07:05:00|1917.74|1917.44|1917.08|1916.78|1917.8|1917.46|1916.98|1916.58|642
1694761800000|2023-09-15 07:10:00|1917.1|1916.8|1916.46|1916.16|1917.34|1917.04|1916.29|1915.95|544
1694762100000|2023-09-15 07:15:00|1916.57|1916.07|1916.61|1916.31|1917.37|1917|1915.65|1915.35|680
1694762400000|2023-09-15 07:20:00|1916.62|1916.32|1917.42|1917.12|1917.63|1917.32|1916.51|1916.21|675
1694762700000|2023-09-15 07:25:00|1917.43|1917.13|1918.09|1917.79|1918.33|1917.98|1917.41|1917.11|462
1694763000000|2023-09-15 07:30:00|1918.1|1917.8|1917.19|1916.89|1918.21|1917.91|1916.7|1916.32|593
1694763300000|2023-09-15 07:35:00|1917.27|1916.97|1916.79|1916.49|1917.83|1917.53|1916.75|1916.37|499
1694763600000|2023-09-15 07:40:00|1916.74|1916.44|1917.21|1916.91|1917.3|1916.99|1916.53|1916.2|530
1694763900000|2023-09-15 07:45:00|1917.2|1916.9|1917.62|1917.32|1917.65|1917.35|1917.1|1916.8|435
1694764200000|2023-09-15 07:50:00|1917.61|1917.31|1917.85|1917.55|1918.07|1917.69|1916.97|1916.67|510
1694764500000|2023-09-15 07:55:00|1917.86|1917.56|1918.3|1918|1918.38|1918.08|1917.72|1917.35|473
1694764800000|2023-09-15 08:00:00|1918.28|1917.98|1917.76|1917.46|1918.5|1918.2|1917.3|1917|531
1694765100000|2023-09-15 08:05:00|1917.75|1917.45|1918.04|1917.74|1918.26|1917.87|1917.01|1916.67|582
1694765400000|2023-09-15 08:10:00|1918.14|1917.64|1917.98|1917.68|1918.15|1917.75|1917.53|1917.17|372
1694765700000|2023-09-15 08:15:00|1918|1917.7|1917.98|1917.68|1918.33|1917.96|1917.88|1917.5|472
1694766000000|2023-09-15 08:20:00|1918.01|1917.71|1918.02|1917.72|1918.35|1918|1917.94|1917.62|316
1694766300000|2023-09-15 08:25:00|1917.99|1917.69|1918.12|1917.82|1918.34|1917.94|1917.77|1917.45|311
1694766600000|2023-09-15 08:30:00|1918.11|1917.81|1917.68|1917.38|1918.24|1917.83|1917.61|1917.31|417
1694766900000|2023-09-15 08:35:00|1917.7|1917.4|1917.5|1917.2|1917.96|1917.64|1917.43|1917.11|376
1694767200000|2023-09-15 08:40:00|1917.51|1917.21|1917.79|1917.49|1917.99|1917.62|1917.3|1916.99|395
1694767500000|2023-09-15 08:45:00|1917.77|1917.47|1918.29|1917.99|1918.41|1917.99|1917.58|1917.28|305
1694767800000|2023-09-15 08:50:00|1918.3|1918|1918.29|1917.99|1918.69|1918.36|1918.13|1917.74|371
1694768100000|2023-09-15 08:55:00|1918.27|1917.97|1918.24|1917.94|1918.61|1918.23|1918.01|1917.7|404
1694768400000|2023-09-15 09:00:00|1918.23|1917.93|1918.69|1918.39|1919.02|1918.63|1918|1917.69|434
1694768700000|2023-09-15 09:05:00|1918.7|1918.4|1918.29|1917.99|1918.81|1918.42|1918.21|1917.91|396
1694769000000|2023-09-15 09:10:00|1918.3|1918|1918.42|1918.12|1918.75|1918.45|1918.1|1917.72|305
1694769300000|2023-09-15 09:15:00|1918.48|1918.18|1918.39|1918.09|1918.59|1918.2|1917.97|1917.59|330
1694769600000|2023-09-15 09:20:00|1918.4|1918.1|1918.82|1918.52|1919.15|1918.78|1918.38|1918.08|406
1694769900000|2023-09-15 09:25:00|1918.77|1918.47|1919.03|1918.73|1919.13|1918.78|1918.4|1917.97|428
1694770200000|2023-09-15 09:30:00|1919.02|1918.72|1919.11|1918.81|1919.54|1919.14|1918.63|1918.26|387
1694770500000|2023-09-15 09:35:00|1919.25|1918.75|1919.02|1918.72|1919.31|1918.92|1918.92|1918.55|326
1694770800000|2023-09-15 09:40:00|1919.07|1918.77|1918.66|1918.16|1919.2|1918.87|1918.5|1918.16|296
1694771100000|2023-09-15 09:45:00|1918.65|1918.15|1918.93|1918.63|1918.97|1918.67|1918.54|1918.15|247
1694771400000|2023-09-15 09:50:00|1918.92|1918.62|1918.5|1918.2|1918.98|1918.68|1918.45|1918.13|324
1694771700000|2023-09-15 09:55:00|1918.51|1918.21|1918.28|1917.78|1918.54|1918.24|1917.96|1917.58|292
1694772000000|2023-09-15 10:00:00|1918.27|1917.77|1917.88|1917.58|1918.41|1918.11|1917.88|1917.58|315
1694772300000|2023-09-15 10:05:00|1918.01|1917.51|1918.02|1917.72|1918.26|1917.96|1917.79|1917.4|260
1694772600000|2023-09-15 10:10:00|1918.12|1917.62|1918.06|1917.76|1918.21|1917.89|1917.87|1917.5|184
1694772900000|2023-09-15 10:15:00|1918.07|1917.77|1917.99|1917.69|1918.19|1917.89|1917.76|1917.38|225
1694773200000|2023-09-15 10:20:00|1918.09|1917.59|1917.84|1917.54|1918.14|1917.84|1917.77|1917.43|226
1694773500000|2023-09-15 10:25:00|1917.85|1917.55|1917.71|1917.41|1918.05|1917.73|1917.69|1917.33|210
1694773800000|2023-09-15 10:30:00|1917.7|1917.4|1917.57|1917.27|1917.92|1917.53|1917.53|1917.16|200
1694774100000|2023-09-15 10:35:00|1917.68|1917.18|1917.4|1916.9|1917.76|1917.38|1917.28|1916.89|283
1694774400000|2023-09-15 10:40:00|1917.3|1917|1918.03|1917.73|1918.12|1917.82|1917.3|1916.97|215
1694774700000|2023-09-15 10:45:00|1918.02|1917.72|1918.23|1917.93|1918.3|1917.93|1917.94|1917.58|288
1694775000000|2023-09-15 10:50:00|1918.21|1917.91|1917.77|1917.47|1918.48|1918.13|1917.77|1917.47|263
1694775300000|2023-09-15 10:55:00|1917.78|1917.48|1917.32|1917.02|1917.78|1917.48|1917.31|1917|304
1694775600000|2023-09-15 11:00:00|1917.33|1917.03|1917.31|1917.01|1917.44|1917.14|1916.94|1916.61|388
1694775900000|2023-09-15 11:05:00|1917.34|1917.04|1917.6|1917.3|1917.85|1917.55|1917.22|1916.85|290
1694776200000|2023-09-15 11:10:00|1917.61|1917.31|1918.35|1918.05|1918.55|1918.25|1917.58|1917.2|242
1694776500000|2023-09-15 11:15:00|1918.36|1918.06|1918.44|1918.14|1918.55|1918.21|1917.86|1917.56|318
1694776800000|2023-09-15 11:20:00|1918.42|1918.12|1918.82|1918.52|1919.01|1918.64|1918.38|1918.08|336
1694777100000|2023-09-15 11:25:00|1918.85|1918.55|1918.8|1918.5|1919.12|1918.74|1918.74|1918.37|324
1694777400000|2023-09-15 11:30:00|1918.79|1918.49|1918.83|1918.53|1918.92|1918.62|1918.43|1918.13|295
1694777700000|2023-09-15 11:35:00|1918.82|1918.52|1918.82|1918.52|1919.19|1918.82|1918.44|1918.12|307
1694778000000|2023-09-15 11:40:00|1918.81|1918.51|1919.54|1919.24|1920.22|1919.86|1918.79|1918.49|435
1694778300000|2023-09-15 11:45:00|1919.49|1919.19|1919.69|1919.39|1919.92|1919.61|1919.18|1918.81|466
1694778600000|2023-09-15 11:50:00|1919.68|1919.38|1919.34|1919.04|1919.69|1919.39|1919.11|1918.78|476
1694778900000|2023-09-15 11:55:00|1919.48|1918.98|1919.44|1919.14|1919.61|1919.31|1918.89|1918.58|512
1694779200000|2023-09-15 12:00:00|1919.43|1919.13|1920.13|1919.83|1920.14|1919.84|1918.98|1918.68|669
1694779500000|2023-09-15 12:05:00|1920.27|1919.77|1919.94|1919.44|1920.82|1920.44|1919.62|1919.32|524
1694779800000|2023-09-15 12:10:00|1919.93|1919.43|1918.5|1918.2|1920.38|1920.04|1918.46|1918.16|673
1694780100000|2023-09-15 12:15:00|1918.51|1918.21|1918.7|1918.4|1918.97|1918.67|1918.3|1918|473
1694780400000|2023-09-15 12:20:00|1918.77|1918.47|1917.83|1917.53|1919.02|1918.63|1917.52|1917.18|692
1694780700000|2023-09-15 12:25:00|1917.79|1917.49|1918.46|1917.96|1918.71|1918.36|1917.5|1917.12|712
1694781000000|2023-09-15 12:30:00|1918.48|1917.98|1917.9|1917.6|1918.5|1918.12|1916.76|1915.36|1257
1694781300000|2023-09-15 12:35:00|1917.88|1917.58|1916.39|1916.09|1918.03|1917.72|1916.39|1915.99|1078
1694781600000|2023-09-15 12:40:00|1916.41|1916.11|1917.56|1917.26|1917.7|1917.37|1916.23|1915.88|1020
1694781900000|2023-09-15 12:45:00|1917.55|1917.25|1917.65|1917.35|1918.83|1918.51|1917.44|1917.14|970
1694782200000|2023-09-15 12:50:00|1917.73|1917.43|1917.32|1917.02|1917.81|1917.51|1917.01|1916.71|597
1694782500000|2023-09-15 12:55:00|1917.31|1917.01|1917.33|1917.03|1917.76|1917.34|1917.03|1916.73|661
1694782800000|2023-09-15 13:00:00|1917.34|1917.04|1917.91|1917.61|1918.25|1917.95|1917.13|1916.78|1087
1694783100000|2023-09-15 13:05:00|1917.92|1917.62|1920.11|1919.81|1920.46|1920.16|1917.76|1917.37|961
1694783400000|2023-09-15 13:10:00|1920.16|1919.86|1922.48|1921.98|1923.18|1922.85|1920.16|1919.86|1236
1694783700000|2023-09-15 13:15:00|1922.51|1922.01|1923.19|1922.89|1923.59|1923.2|1921.93|1921.47|1269
1694784000000|2023-09-15 13:20:00|1923.17|1922.87|1924.92|1924.62|1925|1924.7|1922.67|1922.37|999
1694784300000|2023-09-15 13:25:00|1924.9|1924.6|1924.97|1924.67|1925.96|1925.66|1924.12|1923.65|1318
1694784600000|2023-09-15 13:30:00|1924.98|1924.68|1926.29|1925.99|1926.62|1926.22|1924.2|1923.84|1329
1694784900000|2023-09-15 13:35:00|1926.18|1925.88|1926.67|1926.37|1927.09|1926.7|1925.48|1925.18|1241
1694785200000|2023-09-15 13:40:00|1926.62|1926.32|1926.88|1926.58|1926.95|1926.65|1925.61|1925.31|1238
1694785500000|2023-09-15 13:45:00|1926.97|1926.67|1924.73|1924.23|1926.97|1926.67|1924.21|1923.89|1103
1694785800000|2023-09-15 13:50:00|1924.77|1924.27|1924.05|1923.75|1924.8|1924.5|1923.55|1923.18|1084
1694786100000|2023-09-15 13:55:00|1924.04|1923.74|1924.89|1924.39|1925.16|1924.76|1923.61|1923.25|1036
1694786400000|2023-09-15 14:00:00|1924.88|1924.38|1927.2|1926.9|1928.92|1928.42|1924.88|1924.38|1784
1694786700000|2023-09-15 14:05:00|1927.34|1927.04|1929.14|1928.84|1929.87|1929.56|1927.31|1926.93|1513
1694787000000|2023-09-15 14:10:00|1929.13|1928.83|1928.62|1928.32|1929.47|1929.17|1927.44|1927.02|1293
1694787300000|2023-09-15 14:15:00|1928.71|1928.21|1929.63|1929.33|1930.34|1929.96|1927.56|1927.26|1231
1694787600000|2023-09-15 14:20:00|1929.64|1929.34|1929.34|1929.04|1930.25|1929.95|1928.62|1928.28|1058
1694787900000|2023-09-15 14:25:00|1929.33|1929.03|1928.65|1928.15|1930.14|1929.75|1927.69|1927.39|1179
1694788200000|2023-09-15 14:30:00|1928.49|1928.19|1928.22|1927.92|1929.64|1929.24|1927.23|1926.93|979
1694788500000|2023-09-15 14:35:00|1928.21|1927.91|1929.04|1928.74|1929.53|1929.12|1928.01|1927.71|795
1694788800000|2023-09-15 14:40:00|1929.07|1928.77|1929.8|1929.5|1930.63|1930.29|1929.06|1928.76|946
1694789100000|2023-09-15 14:45:00|1929.82|1929.52|1929.58|1929.28|1930.64|1930.31|1929.1|1928.78|1007
1694789400000|2023-09-15 14:50:00|1929.59|1929.29|1928.88|1928.58|1929.95|1929.64|1928.6|1928.3|809
1694789700000|2023-09-15 14:55:00|1928.89|1928.59|1928.74|1928.44|1929.54|1929.19|1928.32|1927.93|960
1694790000000|2023-09-15 15:00:00|1928.86|1928.36|1926.99|1926.69|1929.9|1929.6|1926.94|1926.59|874
1694790300000|2023-09-15 15:05:00|1926.98|1926.68|1926.75|1926.45|1927.62|1927.29|1926.24|1925.89|1127
1694790600000|2023-09-15 15:10:00|1926.74|1926.44|1928.15|1927.85|1928.48|1928.09|1926.5|1926.13|860
1694790900000|2023-09-15 15:15:00|1928.25|1927.75|1928.69|1928.39|1929.14|1928.83|1928.08|1927.75|757
1694791200000|2023-09-15 15:20:00|1928.72|1928.42|1927.78|1927.48|1928.84|1928.5|1927.77|1927.47|619
1694791500000|2023-09-15 15:25:00|1927.91|1927.41|1927.36|1927.06|1927.91|1927.52|1927.14|1926.84|716
1694791800000|2023-09-15 15:30:00|1927.37|1927.07|1925.7|1925.4|1927.59|1927.22|1924.94|1924.64|834
1694792100000|2023-09-15 15:35:00|1925.63|1925.33|1925.68|1925.38|1926.17|1925.78|1925.42|1925.04|872
1694792400000|2023-09-15 15:40:00|1925.69|1925.39|1927.53|1927.23|1927.53|1927.23|1925.58|1925.19|581
1694792700000|2023-09-15 15:45:00|1927.52|1927.22|1927.55|1927.05|1928.14|1927.82|1927.23|1926.85|511
1694793000000|2023-09-15 15:50:00|1927.54|1927.04|1927.03|1926.73|1927.75|1927.39|1926.55|1926.18|492
1694793300000|2023-09-15 15:55:00|1927.02|1926.72|1926.63|1926.33|1927.3|1927|1926.5|1926.14|505
1694793600000|2023-09-15 16:00:00|1926.66|1926.36|1927.59|1927.29|1928.03|1927.63|1926.61|1926.24|578
1694793900000|2023-09-15 16:05:00|1927.61|1927.31|1927.77|1927.47|1928.01|1927.61|1927.26|1926.95|475
1694794200000|2023-09-15 16:10:00|1927.75|1927.45|1927.83|1927.33|1928.17|1927.76|1927.4|1927|465
1694794500000|2023-09-15 16:15:00|1927.84|1927.34|1927.76|1927.26|1927.92|1927.5|1927.2|1926.9|394
1694794800000|2023-09-15 16:20:00|1927.72|1927.42|1927.01|1926.71|1927.95|1927.59|1926.97|1926.58|365
1694795100000|2023-09-15 16:25:00|1927.11|1926.61|1925.92|1925.42|1927.14|1926.74|1925.63|1925.33|470
1694795400000|2023-09-15 16:30:00|1925.93|1925.43|1925.63|1925.33|1926.23|1925.89|1925.25|1924.85|547
1694795700000|2023-09-15 16:35:00|1925.62|1925.32|1926.27|1925.77|1926.27|1925.87|1925.16|1924.76|493
1694796000000|2023-09-15 16:40:00|1926.16|1925.86|1926.93|1926.63|1927.17|1926.81|1926.16|1925.86|512
1694796300000|2023-09-15 16:45:00|1926.95|1926.65|1926.18|1925.88|1927.04|1926.74|1926.15|1925.85|355
1694796600000|2023-09-15 16:50:00|1926.17|1925.87|1925.67|1925.37|1926.46|1926.08|1925.38|1925.08|346
1694796900000|2023-09-15 16:55:00|1925.61|1925.31|1925.59|1925.29|1926.25|1925.89|1925.55|1925.25|357
1694797200000|2023-09-15 17:00:00|1925.58|1925.28|1925.09|1924.79|1925.77|1925.47|1924.99|1924.59|352
1694797500000|2023-09-15 17:05:00|1925.1|1924.8|1925.7|1925.4|1925.7|1925.4|1924.99|1924.69|329
1694797800000|2023-09-15 17:10:00|1925.69|1925.39|1925.49|1925.19|1925.99|1925.68|1925.49|1925.16|261
1694798100000|2023-09-15 17:15:00|1925.5|1925.2|1925.2|1924.9|1925.76|1925.46|1925.19|1924.82|389
1694798400000|2023-09-15 17:20:00|1925.18|1924.88|1925.98|1925.68|1926.2|1925.85|1924.91|1924.59|524
1694798700000|2023-09-15 17:25:00|1925.97|1925.67|1924.73|1924.43|1926.07|1925.69|1924.6|1924.29|584
1694799000000|2023-09-15 17:30:00|1924.71|1924.41|1924.27|1923.97|1924.89|1924.59|1924.13|1923.82|402
1694799300000|2023-09-15 17:35:00|1924.28|1923.98|1924.27|1923.97|1924.46|1924.1|1924.12|1923.74|267
1694799600000|2023-09-15 17:40:00|1924.25|1923.95|1924.14|1923.84|1924.55|1924.17|1924.12|1923.82|236
1694799900000|2023-09-15 17:45:00|1924.11|1923.81|1924.92|1924.62|1925.01|1924.71|1924.11|1923.73|249
1694800200000|2023-09-15 17:50:00|1924.93|1924.63|1924.38|1924.08|1925.13|1924.83|1924.36|1924.06|292
1694800500000|2023-09-15 17:55:00|1924.39|1924.09|1924.96|1924.66|1924.98|1924.68|1924.37|1924.07|286
1694800800000|2023-09-15 18:00:00|1924.95|1924.65|1924.89|1924.59|1925.15|1924.85|1924.56|1924.25|323
1694801100000|2023-09-15 18:05:00|1924.88|1924.58|1924.98|1924.68|1925.17|1924.87|1924.76|1924.46|222
1694801400000|2023-09-15 18:10:00|1924.97|1924.67|1924.98|1924.68|1925.09|1924.78|1924.83|1924.48|225
1694801700000|2023-09-15 18:15:00|1924.99|1924.69|1925.14|1924.84|1925.27|1924.89|1924.92|1924.62|195
1694802000000|2023-09-15 18:20:00|1925.13|1924.83|1924.86|1924.56|1925.15|1924.85|1924.57|1924.22|270
1694802300000|2023-09-15 18:25:00|1924.85|1924.55|1924.49|1924.19|1924.98|1924.58|1924.48|1924.12|256
1694802600000|2023-09-15 18:30:00|1924.48|1924.18|1924.63|1924.33|1924.65|1924.35|1924.32|1924.01|229
1694802900000|2023-09-15 18:35:00|1924.62|1924.32|1924.71|1924.41|1924.86|1924.56|1924.52|1924.22|216
1694803200000|2023-09-15 18:40:00|1924.69|1924.39|1924.93|1924.63|1925.19|1924.84|1924.69|1924.39|256
1694803500000|2023-09-15 18:45:00|1924.92|1924.62|1924.4|1924.1|1924.92|1924.62|1924.36|1923.96|151
1694803800000|2023-09-15 18:50:00|1924.41|1924.11|1924.3|1924|1924.57|1924.22|1924.3|1923.96|152
1694804100000|2023-09-15 18:55:00|1924.29|1923.99|1924.23|1923.93|1924.39|1924.09|1924.13|1923.83|230
1694804400000|2023-09-15 19:00:00|1924.24|1923.94|1924.42|1924.12|1924.46|1924.16|1924.04|1923.74|245
1694804700000|2023-09-15 19:05:00|1924.37|1924.07|1924.37|1924.07|1924.67|1924.3|1924.22|1923.92|263
1694805000000|2023-09-15 19:10:00|1924.4|1924.1|1924.44|1924.14|1924.57|1924.17|1924.32|1923.98|167
1694805300000|2023-09-15 19:15:00|1924.48|1924.18|1924.44|1924.14|1924.6|1924.3|1924.34|1923.95|166
1694805600000|2023-09-15 19:20:00|1924.43|1924.13|1924.5|1924.2|1924.8|1924.4|1924.34|1924.02|293
1694805900000|2023-09-15 19:25:00|1924.49|1924.19|1924.51|1924.21|1924.69|1924.33|1924.25|1923.94|291
1694806200000|2023-09-15 19:30:00|1924.55|1924.25|1923.58|1923.28|1924.63|1924.25|1923.47|1923.16|324
1694806500000|2023-09-15 19:35:00|1923.57|1923.27|1922.9|1922.6|1923.58|1923.28|1922.75|1922.32|490
1694806800000|2023-09-15 19:40:00|1922.89|1922.59|1923.04|1922.74|1923.14|1922.84|1922.8|1922.45|274
1694807100000|2023-09-15 19:45:00|1923.1|1922.8|1923.11|1922.81|1923.25|1922.91|1922.83|1922.53|234
1694807400000|2023-09-15 19:50:00|1923.12|1922.82|1923.16|1922.86|1923.57|1923.19|1922.98|1922.68|293
1694807700000|2023-09-15 19:55:00|1923.15|1922.85|1922.69|1922.39|1923.18|1922.88|1922.59|1922.29|349
1694808000000|2023-09-15 20:00:00|1922.73|1922.43|1922.93|1922.63|1923.15|1922.78|1922.62|1922.32|335
1694808300000|2023-09-15 20:05:00|1922.92|1922.62|1923.34|1922.84|1923.42|1922.99|1922.72|1922.32|309
1694808600000|2023-09-15 20:10:00|1923.35|1922.85|1923.07|1922.57|1923.41|1923.01|1922.85|1922.44|385
1694808900000|2023-09-15 20:15:00|1923.08|1922.58|1922.87|1922.57|1923.23|1922.74|1922.86|1922.45|211
1694809200000|2023-09-15 20:20:00|1922.97|1922.47|1923.12|1922.82|1923.3|1922.86|1922.84|1922.43|272
1694809500000|2023-09-15 20:25:00|1923.1|1922.8|1923.56|1923.06|1923.6|1923.14|1923|1922.62|305
1694809800000|2023-09-15 20:30:00|1923.45|1923.15|1923.74|1923.24|1923.78|1923.28|1923.33|1922.91|216
1694810100000|2023-09-15 20:35:00|1923.64|1923.34|1923.83|1923.33|1923.91|1923.52|1923.54|1923.13|183
1694810400000|2023-09-15 20:40:00|1923.73|1923.43|1923.91|1923.41|1924.1|1923.65|1923.64|1923.24|229
1694810700000|2023-09-15 20:45:00|1923.85|1923.35|1923.82|1923.32|1924.23|1923.73|1923.65|1923.24|195
1694811000000|2023-09-15 20:50:00|1923.83|1923.33|1923.91|1923.41|1924.2|1923.7|1923.51|1923.01|247
1694811300000|2023-09-15 20:55:00|1923.86|1923.36|1924.09|1923.59|1924.24|1923.74|1923.82|1923.32|199
1694988000000|2023-09-17 22:00:00|1924.1|1923.6|1924.34|1923.84|1924.5|1924|1924.09|1923.59|124
1694988300000|2023-09-17 22:05:00|1924.4|1923.9|1924.44|1923.94|1924.87|1924.37|1924.28|1923.82|163
1694988600000|2023-09-17 22:10:00|1924.45|1923.95|1924.28|1923.78|1924.48|1923.98|1923.95|1923.45|153
1694988900000|2023-09-17 22:15:00|1924.26|1923.76|1924.07|1923.57|1924.31|1923.91|1923.97|1923.47|119
1694989200000|2023-09-17 22:20:00|1924.13|1923.63|1924.15|1923.65|1924.34|1923.84|1923.83|1923.33|150
1694989500000|2023-09-17 22:25:00|1924.16|1923.66|1924.49|1923.99|1924.65|1924.15|1924.06|1923.56|169
1694989800000|2023-09-17 22:30:00|1924.47|1923.97|1924.52|1924.02|1924.58|1924.11|1924.32|1923.9|90
1694990100000|2023-09-17 22:35:00|1924.51|1924.01|1924.24|1923.74|1924.54|1924.06|1924.06|1923.56|100
1694990400000|2023-09-17 22:40:00|1924.29|1923.79|1924.01|1923.51|1924.32|1923.92|1923.91|1923.5|98
1694990700000|2023-09-17 22:45:00|1923.91|1923.61|1923.72|1923.42|1924.01|1923.63|1923.69|1923.29|60
1694991000000|2023-09-17 22:50:00|1923.75|1923.45|1924.02|1923.52|1924.23|1923.74|1923.71|1923.31|139
1694991300000|2023-09-17 22:55:00|1924.03|1923.53|1923.89|1923.59|1924.12|1923.72|1923.71|1923.31|89
1694991600000|2023-09-17 23:00:00|1923.91|1923.61|1923.31|1922.81|1924|1923.61|1922.99|1922.49|387
1694991900000|2023-09-17 23:05:00|1923.33|1922.83|1923.38|1922.88|1923.57|1923.07|1923.11|1922.61|116
1694992200000|2023-09-17 23:10:00|1923.42|1922.92|1923.47|1922.97|1923.65|1923.15|1923.14|1922.64|163
1694992500000|2023-09-17 23:15:00|1923.51|1923.01|1923.44|1922.94|1923.55|1923.14|1923.24|1922.74|124
1694992800000|2023-09-17 23:20:00|1923.46|1922.96|1923.55|1923.05|1923.62|1923.12|1923.35|1922.85|111
1694993100000|2023-09-17 23:25:00|1923.59|1923.09|1923.14|1922.64|1923.63|1923.13|1923.05|1922.58|130
1694993400000|2023-09-17 23:30:00|1923.26|1922.76|1923.32|1922.82|1923.5|1923|1922.8|1922.37|212
1694993700000|2023-09-17 23:35:00|1923.33|1922.83|1923.59|1923.09|1923.64|1923.15|1923.19|1922.79|119
1694994000000|2023-09-17 23:40:00|1923.6|1923.1|1923.58|1923.08|1923.72|1923.34|1923.43|1922.98|154
1694994300000|2023-09-17 23:45:00|1923.48|1923.18|1923.31|1922.81|1923.63|1923.25|1923.06|1922.67|309
1694994600000|2023-09-17 23:50:00|1923.32|1922.82|1923.75|1923.25|1923.76|1923.36|1923.19|1922.79|141
1694994900000|2023-09-17 23:55:00|1923.74|1923.24|1923.48|1923.18|1923.86|1923.45|1923.33|1922.94|179
1694995200000|2023-09-18 00:00:00|1923.49|1923.19|1923.95|1923.65|1924.26|1923.86|1923.44|1923.13|225
1694995500000|2023-09-18 00:05:00|1923.94|1923.64|1924.07|1923.77|1924.3|1923.89|1923.89|1923.5|280
1694995800000|2023-09-18 00:10:00|1924.08|1923.78|1923.98|1923.48|1924.21|1923.88|1923.64|1923.26|209
1694996100000|2023-09-18 00:15:00|1923.97|1923.47|1924.02|1923.52|1924.27|1923.87|1923.83|1923.39|211
1694996400000|2023-09-18 00:20:00|1923.95|1923.65|1924.05|1923.55|1924.34|1923.84|1923.79|1923.4|218
1694996700000|2023-09-18 00:25:00|1924.04|1923.54|1924.22|1923.92|1924.33|1923.96|1923.97|1923.54|230
1694997000000|2023-09-18 00:30:00|1924.24|1923.94|1924.26|1923.96|1924.42|1924.02|1924.01|1923.63|261
1694997300000|2023-09-18 00:35:00|1924.21|1923.91|1924.35|1923.85|1924.47|1924.09|1924.01|1923.51|280
1694997600000|2023-09-18 00:40:00|1924.34|1923.84|1924.39|1924.09|1924.68|1924.28|1924.21|1923.75|262
1694997900000|2023-09-18 00:45:00|1924.4|1924.1|1924.48|1924.18|1924.59|1924.2|1924.29|1923.79|260
1694998200000|2023-09-18 00:50:00|1924.47|1924.17|1924.57|1924.27|1924.89|1924.49|1924.42|1924.04|256
1694998500000|2023-09-18 00:55:00|1924.59|1924.29|1924.77|1924.47|1924.98|1924.6|1924.59|1924.19|240
1694998800000|2023-09-18 01:00:00|1924.82|1924.52|1925.81|1925.31|1926.06|1925.63|1924.69|1924.29|998
1694999100000|2023-09-18 01:05:00|1925.79|1925.29|1925.85|1925.55|1926.61|1926.12|1925.57|1925.15|786
1694999400000|2023-09-18 01:10:00|1925.87|1925.57|1926.5|1926.2|1926.95|1926.58|1925.87|1925.57|563
1694999700000|2023-09-18 01:15:00|1926.51|1926.21|1926.09|1925.79|1926.81|1926.41|1925.92|1925.52|573
1695000000000|2023-09-18 01:20:00|1926.08|1925.78|1925.59|1925.29|1926.48|1926.05|1925.59|1925.29|770
1695000300000|2023-09-18 01:25:00|1925.6|1925.3|1925.69|1925.19|1926.38|1926.02|1925.53|1925.1|812
1695000600000|2023-09-18 01:30:00|1925.54|1925.24|1924.39|1923.89|1925.76|1925.4|1924.24|1923.8|893
1695000900000|2023-09-18 01:35:00|1924.33|1923.83|1924.98|1924.48|1925.38|1924.96|1923.6|1923.2|748
1695001200000|2023-09-18 01:40:00|1924.99|1924.49|1924.47|1924.17|1925.26|1924.81|1924.18|1923.79|668
1695001500000|2023-09-18 01:45:00|1924.48|1924.18|1925.4|1924.9|1925.52|1925.13|1924.16|1923.81|753
1695001800000|2023-09-18 01:50:00|1925.35|1924.85|1926.17|1925.87|1926.26|1925.87|1925.21|1924.71|762
1695002100000|2023-09-18 01:55:00|1926.27|1925.77|1925.53|1925.03|1926.27|1925.84|1925.48|1925.02|512
1695002400000|2023-09-18 02:00:00|1925.54|1925.04|1925.83|1925.53|1926.14|1925.72|1925.43|1924.98|540
1695002700000|2023-09-18 02:05:00|1925.84|1925.54|1925.91|1925.61|1926.32|1925.93|1925.73|1925.23|399
1695003000000|2023-09-18 02:10:00|1925.8|1925.5|1926.09|1925.79|1926.23|1925.87|1925.72|1925.26|402
1695003300000|2023-09-18 02:15:00|1926.2|1925.7|1926.41|1925.91|1926.5|1926.1|1926.14|1925.69|268
1695003600000|2023-09-18 02:20:00|1926.3|1926|1926.31|1925.81|1926.52|1926.07|1925.92|1925.5|259
1695003900000|2023-09-18 02:25:00|1926.33|1925.83|1926.75|1926.25|1926.77|1926.35|1926.16|1925.76|217
1695004200000|2023-09-18 02:30:00|1926.71|1926.21|1927.1|1926.6|1927.47|1927.01|1926.5|1926.11|494
1695004500000|2023-09-18 02:35:00|1927.11|1926.61|1927.8|1927.3|1927.93|1927.53|1926.88|1926.49|579
1695004800000|2023-09-18 02:40:00|1927.78|1927.28|1928|1927.5|1928.1|1927.68|1927.51|1927.13|400
1695005100000|2023-09-18 02:45:00|1928.01|1927.51|1928.35|1927.85|1928.7|1928.24|1927.78|1927.37|460
1695005400000|2023-09-18 02:50:00|1928.34|1927.84|1928.71|1928.41|1929.03|1928.64|1928.16|1927.76|472
1695005700000|2023-09-18 02:55:00|1928.72|1928.42|1928.32|1928.02|1928.95|1928.56|1927.96|1927.52|635
1695006000000|2023-09-18 03:00:00|1928.42|1927.92|1928.58|1928.08|1928.75|1928.33|1928.22|1927.82|496
1695006300000|2023-09-18 03:05:00|1928.59|1928.09|1928.55|1928.05|1928.62|1928.22|1928.18|1927.82|345
1695006600000|2023-09-18 03:10:00|1928.43|1928.13|1929.15|1928.85|1929.25|1928.86|1928.43|1928.03|363
1695006900000|2023-09-18 03:15:00|1929.25|1928.75|1929.27|1928.97|1929.69|1929.31|1929.04|1928.65|369
1695007200000|2023-09-18 03:20:00|1929.23|1928.93|1928.83|1928.53|1929.47|1929.12|1928.66|1928.19|291
1695007500000|2023-09-18 03:25:00|1928.84|1928.54|1929.28|1928.78|1929.38|1928.96|1928.8|1928.32|305
1695007800000|2023-09-18 03:30:00|1929.29|1928.79|1929.57|1929.27|1929.67|1929.27|1929.09|1928.75|301
1695008100000|2023-09-18 03:35:00|1929.58|1929.28|1929.39|1929.09|1929.74|1929.33|1929.3|1928.86|164
1695008400000|2023-09-18 03:40:00|1929.41|1929.11|1929.6|1929.1|1929.78|1929.3|1929.39|1929.04|143
1695008700000|2023-09-18 03:45:00|1929.52|1929.22|1929.51|1929.21|1929.72|1929.31|1929.41|1929.03|161
1695009000000|2023-09-18 03:50:00|1929.52|1929.22|1929.69|1929.19|1929.79|1929.37|1929.51|1929.09|95
1695009300000|2023-09-18 03:55:00|1929.68|1929.18|1929.08|1928.78|1929.71|1929.28|1928.98|1928.6|114
1695009600000|2023-09-18 04:00:00|1929|1928.7|1929.07|1928.77|1929.27|1928.88|1928.6|1928.18|229
1695009900000|2023-09-18 04:05:00|1929.05|1928.75|1928.66|1928.36|1929.14|1928.75|1928.65|1928.28|134
1695010200000|2023-09-18 04:10:00|1928.71|1928.41|1929.17|1928.87|1929.38|1928.96|1928.7|1928.32|120
1695010500000|2023-09-18 04:15:00|1929.16|1928.86|1929.16|1928.86|1929.31|1929.01|1929.08|1928.66|148
1695010800000|2023-09-18 04:20:00|1929.15|1928.85|1929.44|1929.14|1929.69|1929.33|1929.15|1928.76|180
1695011100000|2023-09-18 04:25:00|1929.45|1929.15|1929.37|1928.87|1929.58|1929.22|1929.27|1928.82|110
1695011400000|2023-09-18 04:30:00|1929.32|1928.82|1929.41|1928.91|1929.46|1929.09|1929.21|1928.81|175
1695011700000|2023-09-18 04:35:00|1929.42|1928.92|1929.17|1928.87|1929.45|1929.02|1929.02|1928.65|151
1695012000000|2023-09-18 04:40:00|1929.18|1928.88|1929|1928.7|1929.42|1929.02|1928.95|1928.54|127
1695012300000|2023-09-18 04:45:00|1929.08|1928.58|1928.1|1927.6|1929.1|1928.71|1927.96|1927.55|336
1695012600000|2023-09-18 04:50:00|1928.07|1927.57|1928.59|1928.09|1928.8|1928.36|1927.93|1927.55|351
1695012900000|2023-09-18 04:55:00|1928.47|1928.17|1928.38|1928.08|1928.63|1928.25|1928.34|1927.88|225
1695013200000|2023-09-18 05:00:00|1928.49|1927.99|1928.45|1927.95|1928.68|1928.38|1928.35|1927.92|209
1695013500000|2023-09-18 05:05:00|1928.39|1928.09|1928.77|1928.27|1928.85|1928.45|1928.3|1927.93|183
1695013800000|2023-09-18 05:10:00|1928.78|1928.28|1928.68|1928.38|1928.92|1928.53|1928.47|1928.06|150
1695014100000|2023-09-18 05:15:00|1928.67|1928.37|1928.34|1927.84|1928.75|1928.37|1928.24|1927.83|193
1695014400000|2023-09-18 05:20:00|1928.35|1927.85|1928.42|1928.12|1928.49|1928.19|1928.12|1927.72|137
1695014700000|2023-09-18 05:25:00|1928.41|1928.11|1928.14|1927.64|1928.71|1928.29|1928.04|1927.6|223
1695015000000|2023-09-18 05:30:00|1928.2|1927.7|1929.11|1928.81|1929.22|1928.83|1928.05|1927.7|441
1695015300000|2023-09-18 05:35:00|1929.22|1928.72|1929.95|1929.65|1930.16|1929.73|1929.07|1928.68|469
1695015600000|2023-09-18 05:40:00|1929.98|1929.68|1930.26|1929.76|1930.31|1929.92|1929.81|1929.42|396
1695015900000|2023-09-18 05:45:00|1930.3|1929.8|1930.27|1929.77|1930.34|1929.94|1929.91|1929.52|336
1695016200000|2023-09-18 05:50:00|1930.22|1929.92|1930.6|1930.3|1930.7|1930.34|1930.14|1929.73|283
1695016500000|2023-09-18 05:55:00|1930.63|1930.33|1930.18|1929.68|1930.9|1930.53|1929.97|1929.54|423
1695016800000|2023-09-18 06:00:00|1930.19|1929.69|1929.62|1929.32|1930.48|1930.12|1929.39|1929.02|837
1695017100000|2023-09-18 06:05:00|1929.67|1929.37|1929.98|1929.48|1930.51|1930.01|1929.03|1928.66|1019
1695017400000|2023-09-18 06:10:00|1930.05|1929.55|1929.09|1928.59|1930.53|1930.1|1928.95|1928.57|934
1695017700000|2023-09-18 06:15:00|1929.11|1928.61|1929.34|1928.84|1930.35|1929.96|1928.41|1928.03|899
1695018000000|2023-09-18 06:20:00|1929.32|1928.82|1930.48|1929.98|1930.56|1930.17|1928.97|1928.6|793
1695018300000|2023-09-18 06:25:00|1930.49|1929.99|1929.35|1928.85|1930.63|1930.28|1929.11|1928.75|625
1695018600000|2023-09-18 06:30:00|1929.37|1928.87|1928.89|1928.39|1930.02|1929.6|1928.67|1928.24|601
1695018900000|2023-09-18 06:35:00|1928.85|1928.35|1929.64|1929.34|1929.82|1929.47|1928.65|1928.25|633
1695019200000|2023-09-18 06:40:00|1929.74|1929.24|1928.99|1928.69|1929.83|1929.44|1928.73|1928.35|630
1695019500000|2023-09-18 06:45:00|1929.09|1928.59|1928.82|1928.32|1929.31|1928.92|1928.36|1927.91|695
1695019800000|2023-09-18 06:50:00|1928.81|1928.31|1929.33|1929.03|1929.46|1929.03|1928.33|1927.91|466
1695020100000|2023-09-18 06:55:00|1929.29|1928.99|1928.74|1928.44|1929.46|1929.07|1928.62|1928.22|430
1695020400000|2023-09-18 07:00:00|1928.75|1928.45|1929.17|1928.87|1929.5|1929.07|1928.74|1928.34|672
1695020700000|2023-09-18 07:05:00|1929.18|1928.88|1928.71|1928.21|1929.48|1929.08|1928.71|1928.21|511
1695021000000|2023-09-18 07:10:00|1928.79|1928.29|1929.09|1928.79|1929.2|1928.85|1928.55|1928.11|446
1695021300000|2023-09-18 07:15:00|1929.05|1928.75|1928.58|1928.28|1929.31|1928.97|1928.26|1927.92|461
1695021600000|2023-09-18 07:20:00|1928.69|1928.19|1928.9|1928.6|1929.15|1928.8|1928.43|1928.05|405
1695021900000|2023-09-18 07:25:00|1928.89|1928.59|1929.08|1928.78|1929.34|1928.95|1928.67|1928.29|480
1695022200000|2023-09-18 07:30:00|1929.09|1928.79|1928.59|1928.29|1929.21|1928.91|1928.56|1928.17|475
1695022500000|2023-09-18 07:35:00|1928.6|1928.3|1927.35|1927.05|1928.67|1928.3|1927.15|1926.77|621
1695022800000|2023-09-18 07:40:00|1927.47|1926.97|1927.85|1927.55|1928.08|1927.69|1927.18|1926.78|567
1695023100000|2023-09-18 07:45:00|1927.86|1927.56|1927.66|1927.36|1928|1927.62|1927.07|1926.7|469
1695023400000|2023-09-18 07:50:00|1927.65|1927.35|1927.08|1926.78|1927.79|1927.39|1926.9|1926.49|495
1695023700000|2023-09-18 07:55:00|1927.07|1926.77|1926.68|1926.38|1927.09|1926.77|1926.67|1926.37|387
1695024000000|2023-09-18 08:00:00|1926.67|1926.37|1926.72|1926.42|1926.92|1926.56|1926.27|1925.96|479
1695024300000|2023-09-18 08:05:00|1926.73|1926.43|1926.41|1926.11|1926.93|1926.56|1926.36|1926.06|328
1695024600000|2023-09-18 08:10:00|1926.42|1926.12|1926.24|1925.94|1926.7|1926.3|1925.99|1925.69|369
1695024900000|2023-09-18 08:15:00|1926.23|1925.93|1926.23|1925.93|1926.66|1926.31|1926.14|1925.84|332
1695025200000|2023-09-18 08:20:00|1926.24|1925.94|1926.17|1925.87|1926.74|1926.37|1926.1|1925.72|256
1695025500000|2023-09-18 08:25:00|1926.23|1925.73|1926.24|1925.94|1926.37|1926|1925.54|1925.13|468
1695025800000|2023-09-18 08:30:00|1926.23|1925.93|1925.95|1925.65|1926.56|1926.17|1925.86|1925.52|367
1695026100000|2023-09-18 08:35:00|1925.93|1925.63|1926.06|1925.76|1926.16|1925.85|1925.74|1925.41|351
1695026400000|2023-09-18 08:40:00|1926.05|1925.75|1925.52|1925.22|1926.16|1925.85|1925.43|1924.95|319
1695026700000|2023-09-18 08:45:00|1925.51|1925.21|1925.73|1925.23|1925.75|1925.44|1925.32|1924.96|353
1695027000000|2023-09-18 08:50:00|1925.72|1925.22|1926.15|1925.85|1926.22|1925.86|1925.65|1925.21|293
1695027300000|2023-09-18 08:55:00|1926.14|1925.84|1926.35|1926.05|1926.51|1926.14|1925.83|1925.53|289
1695027600000|2023-09-18 09:00:00|1926.34|1926.04|1926.15|1925.85|1926.49|1926.09|1926.13|1925.73|326
1695027900000|2023-09-18 09:05:00|1926.14|1925.84|1926.33|1926.03|1926.58|1926.21|1925.85|1925.55|260
1695028200000|2023-09-18 09:10:00|1926.34|1926.04|1926.55|1926.25|1926.74|1926.34|1926.05|1925.75|215
1695028500000|2023-09-18 09:15:00|1926.54|1926.24|1926.44|1926.14|1926.88|1926.51|1926.22|1925.84|269
1695028800000|2023-09-18 09:20:00|1926.45|1926.15|1926.19|1925.69|1926.87|1926.51|1926.09|1925.68|313
1695029100000|2023-09-18 09:25:00|1926.21|1925.71|1926.6|1926.3|1926.7|1926.31|1926.15|1925.7|230
1695029400000|2023-09-18 09:30:00|1926.57|1926.27|1926.66|1926.36|1926.78|1926.38|1926.22|1925.82|328
1695029700000|2023-09-18 09:35:00|1926.65|1926.35|1926.21|1925.91|1926.9|1926.54|1926.02|1925.72|227
1695030000000|2023-09-18 09:40:00|1926.22|1925.92|1926.29|1925.99|1926.47|1926.11|1925.83|1925.48|310
1695030300000|2023-09-18 09:45:00|1926.28|1925.98|1926.24|1925.94|1926.53|1926.23|1926.13|1925.74|289
1695030600000|2023-09-18 09:50:00|1926.25|1925.95|1926.54|1926.24|1926.7|1926.33|1926.23|1925.86|172
1695030900000|2023-09-18 09:55:00|1926.53|1926.23|1927.13|1926.83|1927.27|1926.87|1926.45|1926.08|215
1695031200000|2023-09-18 10:00:00|1927.15|1926.85|1927.67|1927.37|1927.78|1927.39|1927.02|1926.67|261
1695031500000|2023-09-18 10:05:00|1927.68|1927.38|1927.46|1927.16|1927.81|1927.4|1927.36|1927.04|307
1695031800000|2023-09-18 10:10:00|1927.56|1927.06|1926.95|1926.65|1927.57|1927.17|1926.94|1926.54|301
1695032100000|2023-09-18 10:15:00|1927.07|1926.57|1927.08|1926.78|1927.18|1926.84|1926.57|1926.16|262
1695032400000|2023-09-18 10:20:00|1927.06|1926.76|1927.36|1927.06|1927.37|1927.07|1926.96|1926.63|266
1695032700000|2023-09-18 10:25:00|1927.35|1927.05|1927.44|1927.14|1927.8|1927.42|1927.07|1926.77|303
1695033000000|2023-09-18 10:30:00|1927.42|1927.12|1927.22|1926.92|1927.73|1927.33|1927.2|1926.81|266
1695033300000|2023-09-18 10:35:00|1927.23|1926.93|1926.98|1926.48|1927.3|1927|1926.71|1926.3|263
1695033600000|2023-09-18 10:40:00|1926.99|1926.49|1927|1926.7|1927.16|1926.8|1926.68|1926.27|237
1695033900000|2023-09-18 10:45:00|1926.99|1926.69|1927.11|1926.81|1927.5|1927.18|1926.97|1926.67|220
1695034200000|2023-09-18 10:50:00|1927.12|1926.82|1926.92|1926.62|1927.37|1927.04|1926.92|1926.59|183
1695034500000|2023-09-18 10:55:00|1926.9|1926.6|1927.03|1926.73|1927.22|1926.83|1926.69|1926.36|230
1695034800000|2023-09-18 11:00:00|1927.02|1926.72|1927.51|1927.21|1927.56|1927.22|1926.83|1926.5|238
1695035100000|2023-09-18 11:05:00|1927.49|1927.19|1927.82|1927.32|1928.02|1927.64|1927.2|1926.83|350
1695035400000|2023-09-18 11:10:00|1927.73|1927.43|1928.22|1927.92|1928.5|1928.1|1927.63|1927.22|243
1695035700000|2023-09-18 11:15:00|1928.33|1927.83|1927.71|1927.41|1928.47|1928.07|1927.7|1927.35|320
1695036000000|2023-09-18 11:20:00|1927.7|1927.4|1927.95|1927.65|1928.06|1927.7|1927.61|1927.26|244
1695036300000|2023-09-18 11:25:00|1927.94|1927.64|1927.3|1927|1928.1|1927.7|1927.28|1926.9|223
1695036600000|2023-09-18 11:30:00|1927.29|1926.99|1927.49|1927.19|1928.08|1927.71|1927.28|1926.98|303
1695036900000|2023-09-18 11:35:00|1927.48|1927.18|1927.24|1926.74|1927.63|1927.24|1927.01|1926.7|345
1695037200000|2023-09-18 11:40:00|1927.08|1926.78|1926.96|1926.66|1927.17|1926.87|1926.7|1926.3|385
1695037500000|2023-09-18 11:45:00|1926.95|1926.65|1926.95|1926.65|1927.31|1926.97|1926.94|1926.58|312
1695037800000|2023-09-18 11:50:00|1926.93|1926.63|1926.99|1926.69|1927.15|1926.82|1926.73|1926.43|287
1695038100000|2023-09-18 11:55:00|1927|1926.7|1927.02|1926.72|1927.11|1926.81|1926.8|1926.5|293
1695038400000|2023-09-18 12:00:00|1927.03|1926.73|1926.15|1925.85|1927.21|1926.91|1926.14|1925.84|590
1695038700000|2023-09-18 12:05:00|1926.2|1925.9|1926.53|1926.23|1927.02|1926.72|1926.02|1925.71|528
1695039000000|2023-09-18 12:10:00|1926.49|1926.19|1927.19|1926.89|1927.19|1926.89|1926.43|1926.13|399
1695039300000|2023-09-18 12:15:00|1927.28|1926.98|1927.59|1927.29|1927.71|1927.35|1927.09|1926.78|379
1695039600000|2023-09-18 12:20:00|1927.6|1927.3|1926.47|1926.17|1928.29|1927.97|1925.82|1925.52|625
1695039900000|2023-09-18 12:25:00|1926.48|1926.18|1927.08|1926.78|1927.33|1926.96|1926.34|1926.04|673
1695040200000|2023-09-18 12:30:00|1927.07|1926.77|1927.04|1926.74|1927.53|1927.14|1926.62|1926.27|703
1695040500000|2023-09-18 12:35:00|1927.05|1926.75|1926.86|1926.56|1927.42|1927.12|1926.69|1926.31|682
1695040800000|2023-09-18 12:40:00|1926.85|1926.55|1925.84|1925.54|1926.93|1926.57|1925.67|1925.32|751
1695041100000|2023-09-18 12:45:00|1925.83|1925.53|1925.29|1924.99|1925.91|1925.54|1924.9|1924.51|681
1695041400000|2023-09-18 12:50:00|1925.32|1925.02|1924.29|1923.79|1925.39|1925.02|1924.19|1923.79|646
1695041700000|2023-09-18 12:55:00|1924.28|1923.78|1924.18|1923.88|1924.56|1924.19|1923.75|1923.37|666
1695042000000|2023-09-18 13:00:00|1924.22|1923.92|1924.92|1924.62|1925.21|1924.87|1923.99|1923.63|1007
1695042300000|2023-09-18 13:05:00|1925.03|1924.53|1925.46|1924.96|1925.65|1925.27|1924.77|1924.47|836
1695042600000|2023-09-18 13:10:00|1925.36|1925.06|1927.18|1926.88|1927.56|1927.1|1925.36|1925.01|675
1695042900000|2023-09-18 13:15:00|1927.19|1926.89|1928.35|1928.05|1928.48|1928.09|1927.17|1926.77|710
1695043200000|2023-09-18 13:20:00|1928.36|1928.06|1928.31|1928.01|1928.79|1928.39|1927.87|1927.47|655
1695043500000|2023-09-18 13:25:00|1928.32|1928.02|1928.04|1927.54|1928.68|1928.31|1927.91|1927.46|661
1695043800000|2023-09-18 13:30:00|1927.84|1927.55|1925.93|1925.63|1927.9|1927.6|1925.71|1925.36|1129
1695044100000|2023-09-18 13:35:00|1925.88|1925.58|1925.07|1924.57|1925.95|1925.58|1924.1|1923.73|1105
1695044400000|2023-09-18 13:40:00|1925.06|1924.56|1925.65|1925.35|1925.65|1925.35|1924.13|1923.77|1192
1695044700000|2023-09-18 13:45:00|1925.66|1925.36|1925.98|1925.48|1927.84|1927.43|1925.66|1925.36|1052
1695045000000|2023-09-18 13:50:00|1925.97|1925.47|1924.83|1924.53|1925.99|1925.49|1924.26|1923.96|1078
1695045300000|2023-09-18 13:55:00|1924.98|1924.68|1924.38|1923.88|1925.01|1924.71|1923.68|1923.29|1132
1695045600000|2023-09-18 14:00:00|1924.34|1923.84|1923.48|1923.18|1924.5|1924.17|1923|1922.62|1009
1695045900000|2023-09-18 14:05:00|1923.45|1923.15|1924.03|1923.73|1924.29|1923.89|1923.08|1922.67|903
1695046200000|2023-09-18 14:10:00|1924.02|1923.72|1925.43|1925.13|1925.61|1925.23|1923.57|1923.19|970
1695046500000|2023-09-18 14:15:00|1925.42|1925.12|1926.29|1925.99|1927.1|1926.72|1925.39|1925.07|888
1695046800000|2023-09-18 14:20:00|1926.28|1925.98|1927.26|1926.96|1927.99|1927.64|1925.93|1925.52|807
1695047100000|2023-09-18 14:25:00|1927.27|1926.97|1926.67|1926.17|1927.64|1927.3|1926.17|1925.78|789
1695047400000|2023-09-18 14:30:00|1926.68|1926.18|1926.9|1926.6|1927.29|1926.9|1926.21|1925.91|800
1695047700000|2023-09-18 14:35:00|1926.93|1926.63|1926.82|1926.52|1927.32|1926.98|1926.34|1925.99|727
1695048000000|2023-09-18 14:40:00|1926.83|1926.53|1927.5|1927.2|1928.01|1927.6|1926.71|1926.41|719
1695048300000|2023-09-18 14:45:00|1927.56|1927.26|1926.74|1926.44|1927.84|1927.48|1926.46|1926.07|676
1695048600000|2023-09-18 14:50:00|1926.72|1926.42|1926.92|1926.62|1927.74|1927.35|1926.72|1926.39|609
1695048900000|2023-09-18 14:55:00|1926.96|1926.66|1927.07|1926.77|1927.26|1926.91|1926.09|1925.74|648
1695049200000|2023-09-18 15:00:00|1927.06|1926.76|1927.38|1927.08|1927.48|1927.12|1926.6|1926.3|573
1695049500000|2023-09-18 15:05:00|1927.46|1926.96|1927.36|1927.06|1927.83|1927.44|1927.17|1926.78|602
1695049800000|2023-09-18 15:10:00|1927.37|1927.07|1927.06|1926.56|1927.48|1927.08|1926.46|1926.16|658
1695050100000|2023-09-18 15:15:00|1926.99|1926.69|1926.87|1926.57|1927.53|1927.23|1926.77|1926.35|466
1695050400000|2023-09-18 15:20:00|1926.88|1926.58|1927.47|1927.17|1927.47|1927.17|1926.78|1926.42|448
1695050700000|2023-09-18 15:25:00|1927.46|1927.16|1928.17|1927.87|1928.23|1927.88|1927|1926.61|534
1695051000000|2023-09-18 15:30:00|1928.15|1927.85|1927.52|1927.22|1928.47|1928.1|1927.4|1927.06|538
1695051300000|2023-09-18 15:35:00|1927.53|1927.23|1928.01|1927.71|1928.14|1927.84|1927.02|1926.64|459
1695051600000|2023-09-18 15:40:00|1928.02|1927.72|1928.85|1928.55|1928.87|1928.57|1927.83|1927.47|471
1695051900000|2023-09-18 15:45:00|1928.86|1928.56|1929.09|1928.79|1929.35|1929.01|1928.74|1928.44|467
1695052200000|2023-09-18 15:50:00|1929.08|1928.78|1929.12|1928.82|1929.29|1928.91|1928.68|1928.37|381
1695052500000|2023-09-18 15:55:00|1929.13|1928.83|1929.29|1928.79|1929.68|1929.3|1928.97|1928.59|460
1695052800000|2023-09-18 16:00:00|1929.3|1928.8|1929.39|1929.09|1930.48|1930.18|1929.29|1928.8|687
1695053100000|2023-09-18 16:05:00|1929.46|1929.16|1928.99|1928.69|1929.56|1929.26|1927.91|1927.52|645
1695053400000|2023-09-18 16:10:00|1928.9|1928.6|1928.77|1928.47|1929.02|1928.72|1928.7|1928.32|372
1695053700000|2023-09-18 16:15:00|1928.78|1928.48|1928.75|1928.45|1929.07|1928.66|1928.44|1928.05|317
1695054000000|2023-09-18 16:20:00|1928.76|1928.46|1929.22|1928.92|1929.39|1929.02|1928.72|1928.35|315
1695054300000|2023-09-18 16:25:00|1929.15|1928.85|1929.42|1929.12|1929.73|1929.33|1929.15|1928.79|282
1695054600000|2023-09-18 16:30:00|1929.44|1929.14|1930|1929.5|1930.02|1929.62|1929.41|1929.1|381
1695054900000|2023-09-18 16:35:00|1929.9|1929.6|1930.07|1929.77|1930.25|1929.92|1929.73|1929.43|261
1695055200000|2023-09-18 16:40:00|1930.05|1929.75|1930.71|1930.41|1930.87|1930.46|1930.03|1929.64|393
1695055500000|2023-09-18 16:45:00|1930.72|1930.42|1930.99|1930.49|1931.22|1930.85|1930.61|1930.22|460
1695055800000|2023-09-18 16:50:00|1931|1930.5|1931.1|1930.8|1931.21|1930.81|1930.7|1930.36|339
1695056100000|2023-09-18 16:55:00|1931.11|1930.81|1931.3|1931|1931.45|1931.08|1931.07|1930.65|462
1695056400000|2023-09-18 17:00:00|1931.29|1930.99|1931.52|1931.22|1931.82|1931.43|1931.22|1930.83|388
1695056700000|2023-09-18 17:05:00|1931.53|1931.23|1932.35|1931.85|1932.37|1932.01|1931.37|1931.02|406
1695057000000|2023-09-18 17:10:00|1932.36|1931.86|1932.33|1932.03|1932.53|1932.15|1931.91|1931.54|372
1695057300000|2023-09-18 17:15:00|1932.35|1932.05|1932.88|1932.58|1933.13|1932.75|1932.35|1932.05|464
1695057600000|2023-09-18 17:20:00|1932.89|1932.59|1932.74|1932.44|1932.99|1932.6|1932.48|1932.12|328
1695057900000|2023-09-18 17:25:00|1932.76|1932.46|1932.11|1931.81|1932.86|1932.46|1931.99|1931.6|523
1695058200000|2023-09-18 17:30:00|1932.1|1931.8|1932.65|1932.35|1932.73|1932.35|1931.72|1931.41|361
1695058500000|2023-09-18 17:35:00|1932.64|1932.34|1932.88|1932.58|1932.97|1932.58|1932.57|1932.22|278
1695058800000|2023-09-18 17:40:00|1932.92|1932.62|1933.05|1932.75|1933.22|1932.87|1932.69|1932.34|374
1695059100000|2023-09-18 17:45:00|1933.02|1932.72|1933|1932.7|1933.16|1932.81|1932.84|1932.46|375
1695059400000|2023-09-18 17:50:00|1932.99|1932.69|1933.36|1933.06|1933.74|1933.38|1932.99|1932.69|349
1695059700000|2023-09-18 17:55:00|1933.37|1933.07|1932.46|1931.96|1933.38|1933.08|1932.25|1931.85|424
1695060000000|2023-09-18 18:00:00|1932.45|1931.95|1931.86|1931.36|1932.55|1932.19|1931.75|1931.34|279
1695060300000|2023-09-18 18:05:00|1931.85|1931.35|1931.6|1931.3|1932.22|1931.8|1931.56|1931.17|293
1695060600000|2023-09-18 18:10:00|1931.7|1931.2|1931.94|1931.44|1931.95|1931.6|1931.33|1930.94|313
1695060900000|2023-09-18 18:15:00|1931.95|1931.45|1931.6|1931.3|1932|1931.61|1931.34|1930.96|253
1695061200000|2023-09-18 18:20:00|1931.59|1931.29|1931.45|1931.15|1931.79|1931.42|1931.37|1930.97|240
1695061500000|2023-09-18 18:25:00|1931.44|1931.14|1931.68|1931.38|1931.79|1931.48|1931.36|1930.97|287
1695061800000|2023-09-18 18:30:00|1931.69|1931.39|1931.87|1931.37|1932.09|1931.7|1931.52|1931.12|236
1695062100000|2023-09-18 18:35:00|1931.83|1931.53|1932|1931.7|1932.27|1931.92|1931.77|1931.41|169
1695062400000|2023-09-18 18:40:00|1932.01|1931.71|1931.91|1931.61|1932.14|1931.8|1931.84|1931.45|205
1695062700000|2023-09-18 18:45:00|1931.92|1931.62|1931.79|1931.49|1932.19|1931.8|1931.69|1931.25|319
1695063000000|2023-09-18 18:50:00|1931.8|1931.5|1932.06|1931.56|1932.36|1931.95|1931.7|1931.31|309
1695063300000|2023-09-18 18:55:00|1931.98|1931.68|1931.75|1931.45|1932.2|1931.8|1931.64|1931.23|289
1695063600000|2023-09-18 19:00:00|1931.78|1931.48|1931.79|1931.49|1931.99|1931.61|1931.69|1931.25|238
1695063900000|2023-09-18 19:05:00|1931.85|1931.35|1931.89|1931.59|1932.12|1931.73|1931.73|1931.35|204
1695064200000|2023-09-18 19:10:00|1931.9|1931.6|1931.92|1931.62|1932.21|1931.91|1931.85|1931.55|126
1695064500000|2023-09-18 19:15:00|1931.93|1931.63|1932.08|1931.78|1932.29|1931.99|1931.91|1931.6|234
1695064800000|2023-09-18 19:20:00|1932.09|1931.79|1932|1931.5|1932.19|1931.83|1931.83|1931.42|194
1695065100000|2023-09-18 19:25:00|1931.99|1931.49|1932.01|1931.71|1932.03|1931.71|1931.86|1931.47|137
1695065400000|2023-09-18 19:30:00|1932.02|1931.72|1931.81|1931.51|1932.11|1931.76|1931.77|1931.35|237
1695065700000|2023-09-18 19:35:00|1931.91|1931.41|1932.31|1932.01|1932.42|1932.04|1931.76|1931.41|240
1695066000000|2023-09-18 19:40:00|1932.32|1932.02|1932.61|1932.11|1932.64|1932.25|1932.3|1931.91|185
1695066300000|2023-09-18 19:45:00|1932.62|1932.12|1933.31|1932.81|1933.31|1932.96|1932.42|1932.05|494
1695066600000|2023-09-18 19:50:00|1933.3|1932.8|1933.48|1933.18|1933.83|1933.46|1933.1|1932.8|442
1695066900000|2023-09-18 19:55:00|1933.38|1933.08|1933.52|1933.22|1933.81|1933.51|1933.36|1932.96|448
1695067200000|2023-09-18 20:00:00|1933.56|1933.26|1933.56|1933.06|1933.78|1933.48|1933.37|1932.97|259
1695067500000|2023-09-18 20:05:00|1933.46|1933.16|1933.46|1933.16|1933.59|1933.17|1933.28|1932.89|132
1695067800000|2023-09-18 20:10:00|1933.45|1933.15|1933.85|1933.35|1933.96|1933.57|1933.42|1932.97|215
1695068100000|2023-09-18 20:15:00|1933.9|1933.4|1934.11|1933.81|1934.32|1933.94|1933.8|1933.39|163
1695068400000|2023-09-18 20:20:00|1934.12|1933.82|1934.07|1933.77|1934.34|1933.94|1934.04|1933.7|132
1695068700000|2023-09-18 20:25:00|1934.09|1933.79|1934.15|1933.65|1934.32|1933.92|1934|1933.56|116
1695069000000|2023-09-18 20:30:00|1934.16|1933.66|1934.35|1933.85|1934.46|1934.11|1934.08|1933.63|122
1695069300000|2023-09-18 20:35:00|1934.38|1933.88|1934.23|1933.73|1934.58|1934.15|1934.11|1933.69|154
1695069600000|2023-09-18 20:40:00|1934.22|1933.72|1934.14|1933.64|1934.23|1933.85|1933.55|1933.1|251
1695069900000|2023-09-18 20:45:00|1934.12|1933.62|1933.72|1933.22|1934.21|1933.81|1933.65|1933.15|140
1695070200000|2023-09-18 20:50:00|1933.74|1933.24|1933.9|1933.4|1934.01|1933.58|1933.66|1933.16|132
1695070500000|2023-09-18 20:55:00|1933.92|1933.42|1934.08|1933.58|1934.1|1933.62|1933.77|1933.3|114
1695074400000|2023-09-18 22:00:00|1934.15|1933.65|1934.03|1933.53|1934.27|1933.77|1933.65|1933.15|267
1695074700000|2023-09-18 22:05:00|1934.04|1933.54|1934.02|1933.52|1934.15|1933.78|1933.8|1933.3|173
1695075000000|2023-09-18 22:10:00|1934.01|1933.51|1934.11|1933.61|1934.18|1933.79|1933.85|1933.42|108
1695075300000|2023-09-18 22:15:00|1934.12|1933.62|1934.09|1933.59|1934.14|1933.74|1933.96|1933.57|69
1695075600000|2023-09-18 22:20:00|1933.99|1933.69|1934.08|1933.58|1934.1|1933.69|1933.96|1933.54|54
1695075900000|2023-09-18 22:25:00|1934.09|1933.59|1934.17|1933.67|1934.19|1933.78|1933.96|1933.56|74
1695076200000|2023-09-18 22:30:00|1934.18|1933.68|1934.01|1933.51|1934.18|1933.77|1933.87|1933.48|91
1695076500000|2023-09-18 22:35:00|1934|1933.5|1933.77|1933.27|1934|1933.59|1933.55|1933.13|138
1695076800000|2023-09-18 22:40:00|1933.76|1933.26|1933.85|1933.35|1933.89|1933.44|1933.65|1933.17|137
1695077100000|2023-09-18 22:45:00|1933.84|1933.34|1933.66|1933.16|1933.85|1933.45|1933.56|1933.07|93
1695077400000|2023-09-18 22:50:00|1933.75|1933.25|1934.08|1933.58|1934.11|1933.68|1933.69|1933.19|161
1695077700000|2023-09-18 22:55:00|1934.06|1933.56|1933.99|1933.49|1934.08|1933.65|1933.86|1933.42|90
1695078000000|2023-09-18 23:00:00|1934|1933.5|1933.71|1933.21|1934|1933.57|1933.49|1933.07|160
1695078300000|2023-09-18 23:05:00|1933.72|1933.22|1933.88|1933.58|1934.09|1933.64|1933.64|1933.21|116
1695078600000|2023-09-18 23:10:00|1933.89|1933.59|1934.29|1933.79|1934.36|1933.97|1933.88|1933.49|134
1695078900000|2023-09-18 23:15:00|1934.28|1933.78|1934.31|1933.81|1934.41|1933.95|1934.08|1933.69|92
1695079200000|2023-09-18 23:20:00|1934.19|1933.89|1933.99|1933.49|1934.35|1933.95|1933.89|1933.49|115
1695079500000|2023-09-18 23:25:00|1933.97|1933.67|1934.31|1933.81|1934.39|1933.95|1933.9|1933.51|205
1695079800000|2023-09-18 23:30:00|1934.17|1933.87|1934.22|1933.92|1934.81|1934.32|1934.14|1933.73|175
1695080100000|2023-09-18 23:35:00|1934.23|1933.93|1934.84|1934.34|1934.89|1934.43|1934.23|1933.82|163
1695080400000|2023-09-18 23:40:00|1934.81|1934.31|1934.74|1934.24|1934.83|1934.45|1934.57|1934.14|156
1695080700000|2023-09-18 23:45:00|1934.75|1934.25|1934.32|1934.02|1934.76|1934.36|1934.32|1933.94|159
1695081000000|2023-09-18 23:50:00|1934.33|1934.03|1934.4|1933.9|1934.61|1934.16|1934.3|1933.9|114
1695081300000|2023-09-18 23:55:00|1934.3|1934|1934.41|1933.91|1934.5|1934.14|1934.24|1933.86|131
1695081600000|2023-09-19 00:00:00|1934.33|1934.03|1934.85|1934.35|1934.89|1934.49|1934.31|1933.91|332
1695081900000|2023-09-19 00:05:00|1934.8|1934.3|1934.67|1934.17|1934.8|1934.4|1934.49|1934.1|196
1695082200000|2023-09-19 00:10:00|1934.68|1934.18|1934.16|1933.66|1934.69|1934.27|1934.03|1933.63|287
1695082500000|2023-09-19 00:15:00|1934.15|1933.65|1934.08|1933.78|1934.36|1934.01|1933.96|1933.57|320
1695082800000|2023-09-19 00:20:00|1934.07|1933.77|1934.13|1933.83|1934.43|1934.06|1934.04|1933.68|215
1695083100000|2023-09-19 00:25:00|1934.16|1933.86|1933.69|1933.19|1934.29|1933.91|1933.54|1933.12|257
1695083400000|2023-09-19 00:30:00|1933.58|1933.28|1933.63|1933.33|1933.96|1933.57|1933.51|1933.06|264
1695083700000|2023-09-19 00:35:00|1933.64|1933.34|1933.39|1932.89|1933.77|1933.37|1933.21|1932.78|293
1695084000000|2023-09-19 00:40:00|1933.4|1932.9|1933.24|1932.94|1933.63|1933.23|1933.11|1932.78|262
1695084300000|2023-09-19 00:45:00|1933.23|1932.93|1933.4|1932.9|1933.61|1933.22|1933.14|1932.77|256
1695084600000|2023-09-19 00:50:00|1933.39|1932.89|1933.22|1932.72|1933.53|1933.13|1933.06|1932.66|296
1695084900000|2023-09-19 00:55:00|1933.21|1932.71|1932.97|1932.67|1933.34|1932.94|1932.89|1932.48|299
1695085200000|2023-09-19 01:00:00|1932.98|1932.68|1932.7|1932.4|1933.58|1933.25|1932.66|1932.26|662
1695085500000|2023-09-19 01:05:00|1932.74|1932.44|1932.36|1932.06|1932.86|1932.47|1931.93|1931.58|625
1695085800000|2023-09-19 01:10:00|1932.38|1932.08|1932.43|1932.13|1932.84|1932.39|1932.07|1931.77|596
1695086100000|2023-09-19 01:15:00|1932.53|1932.03|1932.89|1932.59|1933.02|1932.64|1932.24|1931.85|398
1695086400000|2023-09-19 01:20:00|1932.9|1932.6|1933.09|1932.59|1933.32|1932.83|1932.74|1932.34|371
1695086700000|2023-09-19 01:25:00|1933.08|1932.58|1932.48|1932.18|1933.11|1932.74|1932.43|1932.06|217
1695087000000|2023-09-19 01:30:00|1932.56|1932.06|1932.42|1932.12|1933.02|1932.64|1932.21|1931.83|541
1695087300000|2023-09-19 01:35:00|1932.43|1932.13|1932.69|1932.39|1933.05|1932.7|1932.4|1932|485
1695087600000|2023-09-19 01:40:00|1932.68|1932.38|1932.8|1932.5|1933.18|1932.76|1932.59|1932.23|564
1695087900000|2023-09-19 01:45:00|1932.79|1932.49|1932.79|1932.29|1933.08|1932.72|1932.57|1932.17|430
1695088200000|2023-09-19 01:50:00|1932.69|1932.39|1932.9|1932.6|1933.03|1932.7|1932.63|1932.16|350
1695088500000|2023-09-19 01:55:00|1932.92|1932.62|1933.22|1932.92|1933.51|1933.09|1932.91|1932.61|296
1695088800000|2023-09-19 02:00:00|1933.23|1932.93|1933|1932.7|1933.5|1933.1|1932.99|1932.54|347
1695089100000|2023-09-19 02:05:00|1932.99|1932.69|1932.91|1932.61|1933.3|1932.88|1932.9|1932.49|290
1695089400000|2023-09-19 02:10:00|1932.92|1932.62|1933.32|1933.02|1933.38|1933.02|1932.92|1932.53|344
1695089700000|2023-09-19 02:15:00|1933.31|1933.01|1933.48|1932.98|1933.64|1933.27|1933.15|1932.75|225
1695090000000|2023-09-19 02:20:00|1933.47|1932.97|1933.41|1933.11|1933.73|1933.34|1933.36|1932.97|200
1695090300000|2023-09-19 02:25:00|1933.42|1933.12|1933.29|1932.99|1933.53|1933.13|1933.12|1932.78|188
1695090600000|2023-09-19 02:30:00|1933.3|1933|1933.13|1932.83|1933.44|1933.05|1933.09|1932.7|338
1695090900000|2023-09-19 02:35:00|1933.12|1932.82|1933.11|1932.81|1933.33|1932.94|1933.02|1932.64|175
1695091200000|2023-09-19 02:40:00|1933.13|1932.83|1933.59|1933.09|1933.67|1933.26|1933.12|1932.78|216
1695091500000|2023-09-19 02:45:00|1933.58|1933.08|1933.22|1932.92|1933.6|1933.22|1933.18|1932.8|272
1695091800000|2023-09-19 02:50:00|1933.23|1932.93|1932.7|1932.4|1933.33|1932.93|1932.65|1932.29|335
1695092100000|2023-09-19 02:55:00|1932.79|1932.29|1933.13|1932.83|1933.27|1932.89|1932.61|1932.27|230
1695092400000|2023-09-19 03:00:00|1933.12|1932.82|1933.05|1932.75|1933.35|1932.96|1933.04|1932.67|224
1695092700000|2023-09-19 03:05:00|1933.09|1932.79|1932.75|1932.45|1933.35|1932.96|1932.69|1932.3|258
1695093000000|2023-09-19 03:10:00|1932.74|1932.44|1932.61|1932.11|1932.99|1932.61|1932.38|1931.98|345
1695093300000|2023-09-19 03:15:00|1932.47|1932.17|1932.56|1932.26|1932.66|1932.32|1932.34|1931.87|177
1695093600000|2023-09-19 03:20:00|1932.54|1932.24|1932.83|1932.53|1932.92|1932.53|1932.54|1932.18|206
1695093900000|2023-09-19 03:25:00|1932.82|1932.52|1932.85|1932.55|1932.97|1932.58|1932.61|1932.21|155
1695094200000|2023-09-19 03:30:00|1932.86|1932.56|1932.77|1932.27|1933.07|1932.66|1932.65|1932.26|124
1695094500000|2023-09-19 03:35:00|1932.66|1932.36|1932.56|1932.26|1932.81|1932.44|1932.55|1932.13|119
1695094800000|2023-09-19 03:40:00|1932.65|1932.15|1932.65|1932.15|1932.8|1932.42|1932.43|1932.02|228
1695095100000|2023-09-19 03:45:00|1932.66|1932.16|1932.56|1932.26|1932.78|1932.37|1932.51|1932.04|134
1695095400000|2023-09-19 03:50:00|1932.55|1932.25|1932.77|1932.27|1932.81|1932.46|1932.52|1932.09|106
1695095700000|2023-09-19 03:55:00|1932.66|1932.36|1932.46|1932.16|1932.78|1932.38|1932.38|1931.95|159
1695096000000|2023-09-19 04:00:00|1932.59|1932.09|1932.57|1932.07|1932.87|1932.4|1932.39|1931.95|133
1695096300000|2023-09-19 04:05:00|1932.59|1932.09|1932.52|1932.22|1932.76|1932.34|1932.41|1932.01|151
1695096600000|2023-09-19 04:10:00|1932.62|1932.12|1932.48|1931.98|1932.73|1932.35|1932.25|1931.85|167
1695096900000|2023-09-19 04:15:00|1932.43|1931.93|1932.38|1932.08|1932.5|1932.13|1932.23|1931.8|111
1695097200000|2023-09-19 04:20:00|1932.39|1932.09|1932.24|1931.74|1932.44|1932.1|1931.98|1931.58|145
1695097500000|2023-09-19 04:25:00|1932.25|1931.75|1932.18|1931.88|1932.32|1931.92|1931.98|1931.52|131
1695097800000|2023-09-19 04:30:00|1932.29|1931.79|1932.37|1931.87|1932.63|1932.24|1932.22|1931.79|132
1695098100000|2023-09-19 04:35:00|1932.38|1931.88|1932.36|1932.06|1932.56|1932.22|1932.25|1931.87|147
1695098400000|2023-09-19 04:40:00|1932.35|1932.05|1932.02|1931.72|1932.47|1932.08|1931.59|1931.26|264
1695098700000|2023-09-19 04:45:00|1932.12|1931.62|1931.89|1931.59|1932.22|1931.83|1931.77|1931.33|195
1695099000000|2023-09-19 04:50:00|1931.9|1931.6|1931.98|1931.48|1932|1931.6|1931.63|1931.21|231
1695099300000|2023-09-19 04:55:00|1931.97|1931.47|1931.63|1931.13|1932.03|1931.63|1931.52|1931.12|186
1695099600000|2023-09-19 05:00:00|1931.62|1931.12|1931.5|1931|1931.83|1931.48|1931.3|1930.94|302
1695099900000|2023-09-19 05:05:00|1931.55|1931.05|1931.39|1931.09|1931.81|1931.38|1931.24|1930.77|230
1695100200000|2023-09-19 05:10:00|1931.38|1931.08|1931.6|1931.3|1931.93|1931.43|1931.35|1930.96|200
1695100500000|2023-09-19 05:15:00|1931.59|1931.29|1931.53|1931.23|1931.85|1931.45|1931.39|1930.99|214
1695100800000|2023-09-19 05:20:00|1931.52|1931.22|1931.11|1930.81|1931.58|1931.22|1931.06|1930.66|234
1695101100000|2023-09-19 05:25:00|1931.17|1930.67|1931.49|1931.19|1931.69|1931.31|1930.8|1930.41|377
1695101400000|2023-09-19 05:30:00|1931.54|1931.24|1931.85|1931.55|1932.12|1931.71|1931.29|1930.91|457
1695101700000|2023-09-19 05:35:00|1931.82|1931.52|1931.36|1930.86|1931.95|1931.65|1931.19|1930.78|264
1695102000000|2023-09-19 05:40:00|1931.35|1930.85|1930.71|1930.41|1931.37|1930.97|1930.48|1930.15|358
1695102300000|2023-09-19 05:45:00|1930.75|1930.45|1930.9|1930.6|1931.04|1930.65|1930.72|1930.35|284
1695102600000|2023-09-19 05:50:00|1930.89|1930.59|1931.3|1931|1931.54|1931.19|1930.88|1930.58|420
1695102900000|2023-09-19 05:55:00|1931.4|1930.9|1931.19|1930.69|1931.42|1931.02|1930.89|1930.49|234
1695103200000|2023-09-19 06:00:00|1931.14|1930.64|1930.75|1930.25|1931.52|1931.15|1930.7|1930.2|413
1695103500000|2023-09-19 06:05:00|1930.73|1930.23|1930.45|1930.15|1931.27|1930.89|1930.22|1929.91|577
1695103800000|2023-09-19 06:10:00|1930.51|1930.01|1930.64|1930.14|1930.88|1930.52|1930.24|1929.86|655
1695104100000|2023-09-19 06:15:00|1930.59|1930.29|1931.02|1930.52|1931.18|1930.87|1930.34|1929.95|695
1695104400000|2023-09-19 06:20:00|1931.03|1930.53|1931.26|1930.96|1931.7|1931.28|1931.02|1930.52|583
1695104700000|2023-09-19 06:25:00|1931.27|1930.97|1930.95|1930.65|1931.49|1931.12|1930.89|1930.55|380
1695105000000|2023-09-19 06:30:00|1930.92|1930.62|1930.73|1930.43|1931.38|1930.99|1930.63|1930.24|453
1695105300000|2023-09-19 06:35:00|1930.84|1930.34|1930.81|1930.31|1930.95|1930.62|1930.43|1930.08|448
1695105600000|2023-09-19 06:40:00|1930.8|1930.3|1930.41|1929.91|1931|1930.6|1930.14|1929.78|501
1695105900000|2023-09-19 06:45:00|1930.3|1930|1930.91|1930.41|1930.97|1930.55|1930.27|1929.87|360
1695106200000|2023-09-19 06:50:00|1930.84|1930.54|1930.29|1929.79|1930.96|1930.56|1930.15|1929.75|307
1695106500000|2023-09-19 06:55:00|1930.22|1929.72|1930.68|1930.38|1930.88|1930.48|1930.04|1929.61|474
1695106800000|2023-09-19 07:00:00|1930.77|1930.47|1931.38|1931.08|1931.8|1931.5|1930.75|1930.45|460
1695107100000|2023-09-19 07:05:00|1931.39|1931.09|1931.55|1931.25|1931.91|1931.54|1931.12|1930.78|500
1695107400000|2023-09-19 07:10:00|1931.64|1931.34|1932.32|1932.02|1932.64|1932.34|1931.45|1931.14|363
1695107700000|2023-09-19 07:15:00|1932.33|1932.03|1932.47|1932.17|1932.71|1932.33|1932.14|1931.65|411
1695108000000|2023-09-19 07:20:00|1932.49|1932.19|1932.28|1931.98|1932.58|1932.19|1932.17|1931.78|348
1695108300000|2023-09-19 07:25:00|1932.29|1931.99|1932.77|1932.47|1933.01|1932.61|1932.29|1931.99|437
1695108600000|2023-09-19 07:30:00|1932.78|1932.48|1932.85|1932.55|1933.29|1932.93|1932.75|1932.4|363
1695108900000|2023-09-19 07:35:00|1932.83|1932.53|1933.82|1933.52|1934.03|1933.64|1932.83|1932.53|420
1695109200000|2023-09-19 07:40:00|1933.81|1933.51|1934.52|1934.22|1934.63|1934.23|1933.61|1933.22|513
1695109500000|2023-09-19 07:45:00|1934.51|1934.21|1934.35|1934.05|1934.54|1934.24|1933.76|1933.42|556
1695109800000|2023-09-19 07:50:00|1934.36|1934.06|1934.88|1934.58|1935.06|1934.72|1934.31|1933.89|458
1695110100000|2023-09-19 07:55:00|1934.99|1934.49|1934.78|1934.28|1935.06|1934.7|1934.65|1934.27|437
1695110400000|2023-09-19 08:00:00|1934.68|1934.38|1934.65|1934.35|1934.81|1934.47|1934.3|1933.89|523
1695110700000|2023-09-19 08:05:00|1934.66|1934.36|1934.92|1934.62|1935.18|1934.88|1934.42|1934.12|406
1695111000000|2023-09-19 08:10:00|1934.94|1934.64|1934.51|1934.21|1935.17|1934.77|1934.45|1934.15|367
1695111300000|2023-09-19 08:15:00|1934.62|1934.12|1934.24|1933.94|1934.76|1934.41|1934.24|1933.91|444
1695111600000|2023-09-19 08:20:00|1934.25|1933.95|1934.7|1934.4|1934.81|1934.44|1934.2|1933.9|281
1695111900000|2023-09-19 08:25:00|1934.69|1934.39|1934.63|1934.33|1934.93|1934.52|1934.6|1934.28|285
1695112200000|2023-09-19 08:30:00|1934.64|1934.34|1934.24|1933.94|1934.76|1934.46|1933.99|1933.64|405
1695112500000|2023-09-19 08:35:00|1934.23|1933.93|1934.03|1933.73|1934.37|1934.07|1933.93|1933.63|244
1695112800000|2023-09-19 08:40:00|1934.02|1933.72|1934.21|1933.91|1934.39|1934.09|1933.93|1933.63|227
1695113100000|2023-09-19 08:45:00|1934.22|1933.92|1934.12|1933.82|1934.59|1934.21|1934|1933.66|293
1695113400000|2023-09-19 08:50:00|1934.14|1933.84|1933.77|1933.47|1934.41|1934.07|1933.77|1933.4|268
1695113700000|2023-09-19 08:55:00|1933.78|1933.48|1934|1933.7|1934.17|1933.79|1933.7|1933.3|229
1695114000000|2023-09-19 09:00:00|1933.99|1933.69|1933.94|1933.64|1934.26|1933.96|1933.85|1933.49|280
1695114300000|2023-09-19 09:05:00|1933.95|1933.65|1933.9|1933.6|1934.24|1933.85|1933.83|1933.45|244
1695114600000|2023-09-19 09:10:00|1933.89|1933.59|1934.53|1934.23|1934.67|1934.28|1933.89|1933.54|301
1695114900000|2023-09-19 09:15:00|1934.54|1934.24|1934.79|1934.49|1934.99|1934.69|1934.47|1934.14|209
1695115200000|2023-09-19 09:20:00|1934.87|1934.57|1934.86|1934.56|1935.09|1934.71|1934.77|1934.47|239
1695115500000|2023-09-19 09:25:00|1934.97|1934.47|1935.17|1934.87|1935.39|1935.09|1934.85|1934.47|185
1695115800000|2023-09-19 09:30:00|1935.2|1934.9|1935.15|1934.65|1935.48|1935.08|1934.9|1934.54|308
1695116100000|2023-09-19 09:35:00|1935.02|1934.72|1935.04|1934.74|1935.23|1934.84|1934.91|1934.55|186
1695116400000|2023-09-19 09:40:00|1935.03|1934.73|1934.87|1934.57|1935.22|1934.91|1934.8|1934.43|167
1695116700000|2023-09-19 09:45:00|1934.86|1934.56|1935.22|1934.92|1935.36|1935.02|1934.83|1934.42|201
1695117000000|2023-09-19 09:50:00|1935.21|1934.91|1935.24|1934.94|1935.42|1935.03|1935.07|1934.7|194
1695117300000|2023-09-19 09:55:00|1935.34|1934.84|1935.41|1935.11|1935.71|1935.31|1935.15|1934.83|202
1695117600000|2023-09-19 10:00:00|1935.42|1935.12|1935.11|1934.81|1935.6|1935.23|1935.01|1934.65|255
1695117900000|2023-09-19 10:05:00|1935.1|1934.8|1934.89|1934.59|1935.22|1934.84|1934.87|1934.57|243
1695118200000|2023-09-19 10:10:00|1934.9|1934.6|1935.33|1935.03|1935.47|1935.08|1934.78|1934.44|206
1695118500000|2023-09-19 10:15:00|1935.41|1935.11|1935.66|1935.36|1935.72|1935.39|1935.33|1934.94|195
1695118800000|2023-09-19 10:20:00|1935.74|1935.24|1935.67|1935.17|1935.8|1935.41|1935.38|1934.96|183
1695119100000|2023-09-19 10:25:00|1935.66|1935.16|1936.17|1935.87|1936.28|1935.98|1935.65|1935.15|213
1695119400000|2023-09-19 10:30:00|1936.18|1935.88|1936.53|1936.23|1936.66|1936.27|1936.18|1935.79|286
1695119700000|2023-09-19 10:35:00|1936.52|1936.22|1936.89|1936.39|1936.92|1936.52|1936.25|1935.8|383
1695120000000|2023-09-19 10:40:00|1936.79|1936.49|1935.8|1935.3|1937.08|1936.69|1935.75|1935.3|363
1695120300000|2023-09-19 10:45:00|1935.81|1935.31|1935.83|1935.53|1936.45|1936.05|1935.79|1935.31|289
1695120600000|2023-09-19 10:50:00|1935.84|1935.54|1935.93|1935.43|1936.12|1935.74|1935.58|1935.21|270
1695120900000|2023-09-19 10:55:00|1935.82|1935.52|1935.63|1935.13|1935.93|1935.56|1935.44|1935.11|267
1695121200000|2023-09-19 11:00:00|1935.62|1935.12|1935.81|1935.51|1935.92|1935.52|1935.46|1935.12|284
1695121500000|2023-09-19 11:05:00|1935.82|1935.52|1936.14|1935.64|1936.16|1935.83|1935.59|1935.23|271
1695121800000|2023-09-19 11:10:00|1936.03|1935.73|1935.53|1935.23|1936.23|1935.88|1935.5|1935.11|239
1695122100000|2023-09-19 11:15:00|1935.52|1935.22|1935.52|1935.22|1935.75|1935.42|1935.42|1935.03|226
1695122400000|2023-09-19 11:20:00|1935.51|1935.21|1935.79|1935.49|1935.97|1935.6|1935.51|1935.17|191
1695122700000|2023-09-19 11:25:00|1935.78|1935.48|1935.92|1935.62|1936.01|1935.68|1935.57|1935.23|183
1695123000000|2023-09-19 11:30:00|1935.91|1935.61|1936.2|1935.9|1936.21|1935.9|1935.71|1935.31|290
1695123300000|2023-09-19 11:35:00|1936.31|1935.81|1935.33|1935.03|1936.33|1935.98|1935.23|1934.9|358
1695123600000|2023-09-19 11:40:00|1935.34|1935.04|1935.42|1935.12|1935.54|1935.19|1935.08|1934.7|390
1695123900000|2023-09-19 11:45:00|1935.41|1935.11|1935.11|1934.81|1935.42|1935.12|1934.94|1934.61|279
1695124200000|2023-09-19 11:50:00|1935.12|1934.82|1935.15|1934.85|1935.33|1934.93|1934.67|1934.31|415
1695124500000|2023-09-19 11:55:00|1935.14|1934.84|1935.47|1935.17|1935.47|1935.17|1935.07|1934.69|344
1695124800000|2023-09-19 12:00:00|1935.48|1935.18|1936.29|1935.99|1936.3|1936|1935.35|1935.04|528
1695125100000|2023-09-19 12:05:00|1936.31|1936.01|1936.28|1935.98|1936.72|1936.38|1935.99|1935.65|518
1695125400000|2023-09-19 12:10:00|1936.27|1935.97|1937.03|1936.73|1937.11|1936.81|1936.27|1935.9|417
1695125700000|2023-09-19 12:15:00|1937.04|1936.74|1937.04|1936.74|1937.47|1937.09|1936.62|1936.32|580
1695126000000|2023-09-19 12:20:00|1937.11|1936.81|1936.43|1936.13|1937.61|1937.3|1936.43|1936.12|673
1695126300000|2023-09-19 12:25:00|1936.41|1936.11|1936.22|1935.92|1936.82|1936.43|1935.68|1935.33|721
1695126600000|2023-09-19 12:30:00|1936.6|1936.3|1936.24|1935.94|1936.65|1936.3|1934.59|1934.2|1000
1695126900000|2023-09-19 12:35:00|1936.23|1935.93|1935.77|1935.47|1936.26|1935.94|1935.14|1934.79|718
1695127200000|2023-09-19 12:40:00|1935.76|1935.46|1934.64|1934.34|1936.33|1936.01|1934.54|1934.24|764
1695127500000|2023-09-19 12:45:00|1934.63|1934.33|1935.41|1935.11|1935.66|1935.33|1934.32|1933.9|817
1695127800000|2023-09-19 12:50:00|1935.4|1935.1|1935.78|1935.48|1936.13|1935.79|1935.02|1934.72|694
1695128100000|2023-09-19 12:55:00|1935.77|1935.47|1936.04|1935.74|1936.05|1935.74|1935.17|1934.87|611
1695128400000|2023-09-19 13:00:00|1936.01|1935.71|1935.75|1935.45|1936.55|1936.16|1935.33|1935.03|894
1695128700000|2023-09-19 13:05:00|1935.66|1935.36|1934.94|1934.64|1935.67|1935.36|1934.43|1934.13|765
1695129000000|2023-09-19 13:10:00|1934.95|1934.65|1934.36|1934.06|1935.61|1935.26|1934.25|1933.95|826
1695129300000|2023-09-19 13:15:00|1934.35|1934.05|1935.13|1934.83|1935.37|1935.05|1933.25|1932.9|762
1695129600000|2023-09-19 13:20:00|1935.14|1934.84|1935.61|1935.31|1935.74|1935.44|1934.74|1934.44|742
1695129900000|2023-09-19 13:25:00|1935.62|1935.32|1935.26|1934.96|1935.73|1935.43|1935.11|1934.7|636
1695130200000|2023-09-19 13:30:00|1935.25|1934.95|1934.22|1933.92|1935.95|1935.65|1933.45|1933.15|903
1695130500000|2023-09-19 13:35:00|1934.23|1933.93|1933.69|1933.39|1934.65|1934.25|1932.98|1932.66|924
1695130800000|2023-09-19 13:40:00|1933.64|1933.34|1934.93|1934.63|1935.03|1934.73|1933.53|1933.2|822
1695131100000|2023-09-19 13:45:00|1934.94|1934.64|1936.12|1935.82|1936.33|1935.98|1934.94|1934.64|1131
1695131400000|2023-09-19 13:50:00|1936.14|1935.84|1935.62|1935.32|1936.64|1936.28|1935.36|1935.02|933
1695131700000|2023-09-19 13:55:00|1935.63|1935.33|1934.94|1934.64|1936.03|1935.7|1934.78|1934.39|889
1695132000000|2023-09-19 14:00:00|1934.92|1934.62|1933.18|1932.88|1935.42|1935.12|1933.1|1932.79|972
1695132300000|2023-09-19 14:05:00|1933.17|1932.87|1933.46|1933.16|1933.66|1933.27|1932.89|1932.51|875
1695132600000|2023-09-19 14:10:00|1933.44|1933.14|1932.45|1931.95|1933.58|1933.2|1932.09|1931.74|1002
1695132900000|2023-09-19 14:15:00|1932.46|1931.96|1932.84|1932.54|1933.08|1932.78|1931.39|1930.97|911
1695133200000|2023-09-19 14:20:00|1932.83|1932.53|1932.23|1931.93|1933.06|1932.72|1931.63|1931.21|818
1695133500000|2023-09-19 14:25:00|1932.27|1931.97|1931.81|1931.31|1932.41|1932.05|1931.41|1931.07|918
1695133800000|2023-09-19 14:30:00|1931.7|1931.4|1933.41|1933.11|1934.08|1933.69|1931.25|1930.95|877
1695134100000|2023-09-19 14:35:00|1933.46|1933.16|1934.71|1934.41|1934.88|1934.5|1933.41|1933.06|895
1695134400000|2023-09-19 14:40:00|1934.79|1934.49|1935.16|1934.86|1935.41|1935.09|1934.3|1933.94|745
1695134700000|2023-09-19 14:45:00|1935.27|1934.77|1934.42|1934.12|1935.53|1935.15|1934.2|1933.76|673
1695135000000|2023-09-19 14:50:00|1934.41|1934.11|1934.89|1934.59|1935.07|1934.69|1934.14|1933.84|449
1695135300000|2023-09-19 14:55:00|1934.88|1934.58|1935.08|1934.78|1935.37|1935.07|1934.23|1933.93|623
1695135600000|2023-09-19 15:00:00|1935.07|1934.77|1934.94|1934.64|1935.23|1934.93|1934.56|1934.18|602
1695135900000|2023-09-19 15:05:00|1934.93|1934.63|1934.26|1933.96|1935.04|1934.63|1933.82|1933.52|546
1695136200000|2023-09-19 15:10:00|1934.27|1933.97|1933.84|1933.54|1934.66|1934.28|1933.73|1933.37|518
1695136500000|2023-09-19 15:15:00|1933.85|1933.55|1933.38|1933.08|1934.12|1933.74|1932.98|1932.62|507
1695136800000|2023-09-19 15:20:00|1933.37|1933.07|1933.26|1932.96|1933.92|1933.62|1933.24|1932.85|389
1695137100000|2023-09-19 15:25:00|1933.25|1932.95|1933.61|1933.31|1934.35|1934|1933.2|1932.9|520
1695137400000|2023-09-19 15:30:00|1933.71|1933.21|1932.89|1932.59|1933.8|1933.4|1932.76|1932.41|516
1695137700000|2023-09-19 15:35:00|1932.78|1932.48|1932.46|1932.16|1932.86|1932.53|1932.23|1931.83|516
1695138000000|2023-09-19 15:40:00|1932.54|1932.24|1933|1932.7|1933.24|1932.89|1932.47|1932.17|333
1695138300000|2023-09-19 15:45:00|1932.97|1932.67|1932.81|1932.51|1933.27|1932.94|1932.69|1932.39|324
1695138600000|2023-09-19 15:50:00|1932.8|1932.5|1933.21|1932.91|1933.5|1933.07|1932.75|1932.43|366
1695138900000|2023-09-19 15:55:00|1933.2|1932.9|1933.35|1933.05|1933.62|1933.32|1933.16|1932.84|409
1695139200000|2023-09-19 16:00:00|1933.36|1933.06|1933.33|1933.03|1933.37|1933.07|1932.75|1932.45|395
1695139500000|2023-09-19 16:05:00|1933.32|1933.02|1933.33|1933.03|1933.42|1933.07|1933.03|1932.71|396
1695139800000|2023-09-19 16:10:00|1933.34|1933.04|1933.56|1933.26|1933.86|1933.51|1933.23|1932.86|362
1695140100000|2023-09-19 16:15:00|1933.53|1933.23|1933.94|1933.64|1934.06|1933.65|1933.42|1933.01|275
1695140400000|2023-09-19 16:20:00|1933.95|1933.65|1933.27|1932.97|1934.06|1933.65|1933.15|1932.75|373
1695140700000|2023-09-19 16:25:00|1933.26|1932.96|1933.16|1932.86|1933.62|1933.26|1933.14|1932.75|388
1695141000000|2023-09-19 16:30:00|1933.1|1932.8|1932.26|1931.96|1933.15|1932.8|1932.25|1931.94|308
1695141300000|2023-09-19 16:35:00|1932.28|1931.98|1931.94|1931.64|1932.29|1931.99|1931.58|1931.21|375
1695141600000|2023-09-19 16:40:00|1931.89|1931.59|1931.53|1931.23|1931.98|1931.65|1931.52|1931.22|329
1695141900000|2023-09-19 16:45:00|1931.54|1931.24|1931.7|1931.4|1931.74|1931.4|1931.11|1930.81|442
1695142200000|2023-09-19 16:50:00|1931.65|1931.35|1931.86|1931.56|1932.15|1931.81|1931.61|1931.28|380
1695142500000|2023-09-19 16:55:00|1931.87|1931.57|1931.14|1930.84|1931.87|1931.57|1931.05|1930.68|418
1695142800000|2023-09-19 17:00:00|1931.13|1930.83|1931.71|1931.41|1931.92|1931.62|1930.95|1930.65|471
1695143100000|2023-09-19 17:05:00|1931.72|1931.42|1931.15|1930.85|1931.74|1931.44|1931.01|1930.71|339
1695143400000|2023-09-19 17:10:00|1931.14|1930.84|1931.33|1931.03|1931.45|1931.1|1930.9|1930.6|361
1695143700000|2023-09-19 17:15:00|1931.32|1931.02|1931.35|1931.05|1931.85|1931.55|1931.27|1930.97|390
1695144000000|2023-09-19 17:20:00|1931.34|1931.04|1932.09|1931.79|1932.09|1931.79|1931.23|1930.93|276
1695144300000|2023-09-19 17:25:00|1932.08|1931.78|1932.87|1932.57|1932.9|1932.59|1931.63|1931.33|406
1695144600000|2023-09-19 17:30:00|1932.73|1932.43|1933.12|1932.82|1933.33|1932.97|1932.7|1932.38|282
1695144900000|2023-09-19 17:35:00|1933.17|1932.87|1932.42|1932.12|1933.28|1932.89|1932.4|1932.02|245
1695145200000|2023-09-19 17:40:00|1932.41|1932.11|1931.98|1931.68|1932.42|1932.12|1931.96|1931.66|225
1695145500000|2023-09-19 17:45:00|1931.97|1931.67|1930.96|1930.66|1932|1931.7|1930.93|1930.63|282
1695145800000|2023-09-19 17:50:00|1930.98|1930.68|1931.36|1931.06|1931.58|1931.28|1930.83|1930.48|301
1695146100000|2023-09-19 17:55:00|1931.35|1931.05|1931.07|1930.77|1931.69|1931.24|1930.96|1930.63|283
1695146400000|2023-09-19 18:00:00|1931.06|1930.76|1930.72|1930.42|1931.07|1930.77|1930.51|1930.12|359
1695146700000|2023-09-19 18:05:00|1930.75|1930.45|1930.61|1930.31|1930.97|1930.6|1930.61|1930.26|248
1695147000000|2023-09-19 18:10:00|1930.6|1930.3|1930.75|1930.45|1930.92|1930.56|1930.46|1930.06|313
1695147300000|2023-09-19 18:15:00|1930.77|1930.47|1930.41|1930.11|1930.77|1930.47|1929.95|1929.6|317
1695147600000|2023-09-19 18:20:00|1930.4|1930.1|1930.51|1930.21|1930.85|1930.37|1930.39|1929.98|208
1695147900000|2023-09-19 18:25:00|1930.52|1930.22|1930.77|1930.47|1930.94|1930.54|1930.34|1930.01|210
1695148200000|2023-09-19 18:30:00|1930.8|1930.5|1930.85|1930.55|1931.12|1930.76|1930.71|1930.36|185
1695148500000|2023-09-19 18:35:00|1930.86|1930.56|1931.21|1930.91|1931.28|1930.94|1930.81|1930.48|267
1695148800000|2023-09-19 18:40:00|1931.33|1930.83|1931.1|1930.8|1931.35|1930.95|1930.84|1930.48|209
1695149100000|2023-09-19 18:45:00|1931.07|1930.77|1930.96|1930.46|1931.15|1930.77|1930.71|1930.37|258
1695149400000|2023-09-19 18:50:00|1930.97|1930.47|1931.44|1930.94|1931.54|1931.16|1930.66|1930.27|295
1695149700000|2023-09-19 18:55:00|1931.34|1931.04|1931.03|1930.73|1931.55|1931.16|1930.96|1930.62|469
1695150000000|2023-09-19 19:00:00|1931.12|1930.62|1931.21|1930.91|1931.44|1931.07|1930.91|1930.56|374
1695150300000|2023-09-19 19:05:00|1931.2|1930.9|1931.71|1931.21|1931.86|1931.51|1931.17|1930.84|248
1695150600000|2023-09-19 19:10:00|1931.72|1931.22|1931.97|1931.67|1932.03|1931.68|1931.53|1931.17|246
1695150900000|2023-09-19 19:15:00|1931.96|1931.66|1931.77|1931.47|1932.13|1931.73|1931.72|1931.36|255
1695151200000|2023-09-19 19:20:00|1931.75|1931.45|1932.06|1931.56|1932.12|1931.73|1931.69|1931.34|232
1695151500000|2023-09-19 19:25:00|1931.92|1931.62|1932.14|1931.84|1932.3|1931.9|1931.91|1931.52|205
1695151800000|2023-09-19 19:30:00|1932.15|1931.85|1932.43|1932.13|1932.55|1932.14|1932.14|1931.79|240
1695152100000|2023-09-19 19:35:00|1932.4|1932.1|1932.28|1931.98|1932.67|1932.24|1932.1|1931.75|201
1695152400000|2023-09-19 19:40:00|1932.29|1931.99|1932.28|1931.98|1932.41|1932.1|1932.25|1931.87|143
1695152700000|2023-09-19 19:45:00|1932.26|1931.96|1932.26|1931.96|1932.52|1932.12|1932.17|1931.83|208
1695153000000|2023-09-19 19:50:00|1932.29|1931.99|1932.01|1931.71|1932.34|1932.01|1931.97|1931.64|218
1695153300000|2023-09-19 19:55:00|1932.02|1931.72|1932.21|1931.91|1932.36|1931.98|1932|1931.63|426
1695153600000|2023-09-19 20:00:00|1932.11|1931.81|1931.98|1931.68|1932.11|1931.81|1931.79|1931.49|190
1695153900000|2023-09-19 20:05:00|1931.96|1931.66|1931.79|1931.49|1932.01|1931.71|1931.72|1931.42|160
1695154200000|2023-09-19 20:10:00|1931.78|1931.48|1931.67|1931.37|1931.81|1931.51|1931.61|1931.31|115
1695154500000|2023-09-19 20:15:00|1931.68|1931.38|1931.66|1931.36|1931.87|1931.57|1931.63|1931.33|129
1695154800000|2023-09-19 20:20:00|1931.69|1931.39|1931.31|1931.01|1931.71|1931.4|1931.28|1930.92|162
1695155100000|2023-09-19 20:25:00|1931.29|1930.99|1931.4|1930.9|1931.42|1931.08|1931.24|1930.86|98
1695155400000|2023-09-19 20:30:00|1931.39|1930.89|1931.47|1931.17|1931.63|1931.22|1931.29|1930.89|137
1695155700000|2023-09-19 20:35:00|1931.48|1931.18|1931.59|1931.29|1931.8|1931.41|1931.47|1931.08|85
1695156000000|2023-09-19 20:40:00|1931.62|1931.32|1931.5|1931.2|1931.73|1931.38|1931.47|1931.08|86
1695156300000|2023-09-19 20:45:00|1931.49|1931.19|1931.5|1931|1931.6|1931.23|1931.38|1931|71
1695156600000|2023-09-19 20:50:00|1931.4|1931.1|1931.5|1931.2|1931.62|1931.22|1931.39|1930.98|92
1695156900000|2023-09-19 20:55:00|1931.51|1931.21|1931.55|1931.05|1931.75|1931.37|1931.39|1930.89|188
1695160800000|2023-09-19 22:00:00|1932.21|1931.71|1932.71|1932.21|1932.92|1932.42|1932.09|1931.59|263
1695161100000|2023-09-19 22:05:00|1932.73|1932.23|1932.5|1932.2|1932.73|1932.27|1932.34|1931.93|135
1695161400000|2023-09-19 22:10:00|1932.63|1932.33|1932.38|1931.88|1932.63|1932.33|1932.22|1931.8|115
1695161700000|2023-09-19 22:15:00|1932.36|1931.86|1932.08|1931.58|1932.38|1931.91|1932|1931.54|162
1695162000000|2023-09-19 22:20:00|1932.09|1931.59|1932.24|1931.74|1932.43|1931.93|1932.01|1931.51|98
1695162300000|2023-09-19 22:25:00|1932.18|1931.68|1932.11|1931.81|1932.32|1931.82|1932.03|1931.63|142
1695162600000|2023-09-19 22:30:00|1932.12|1931.82|1932.3|1931.8|1932.44|1932.04|1932.1|1931.7|134
1695162900000|2023-09-19 22:35:00|1932.16|1931.86|1932.3|1931.8|1932.37|1931.98|1932.16|1931.7|62
1695163200000|2023-09-19 22:40:00|1932.21|1931.91|1932.23|1931.73|1932.3|1931.91|1932.1|1931.64|82
1695163500000|2023-09-19 22:45:00|1932.22|1931.72|1932.11|1931.81|1932.25|1931.82|1931.99|1931.59|119
1695163800000|2023-09-19 22:50:00|1932.2|1931.7|1932.3|1931.8|1932.3|1931.9|1932.09|1931.66|81
1695164100000|2023-09-19 22:55:00|1932.2|1931.9|1932.18|1931.68|1932.4|1932|1932.16|1931.68|97
1695164400000|2023-09-19 23:00:00|1932.07|1931.77|1931.94|1931.44|1932.08|1931.77|1931.52|1931.07|279
1695164700000|2023-09-19 23:05:00|1931.96|1931.46|1932.05|1931.55|1932.1|1931.7|1931.63|1931.33|118
1695165000000|2023-09-19 23:10:00|1932.04|1931.54|1931.79|1931.49|1932.05|1931.69|1931.67|1931.25|93
1695165300000|2023-09-19 23:15:00|1931.91|1931.41|1931.74|1931.44|1932.03|1931.63|1931.72|1931.29|114
1695165600000|2023-09-19 23:20:00|1931.75|1931.45|1931.71|1931.41|1931.85|1931.46|1931.66|1931.22|91
1695165900000|2023-09-19 23:25:00|1931.72|1931.42|1931.63|1931.33|1931.81|1931.42|1931.48|1931.09|107
1695166200000|2023-09-19 23:30:00|1931.62|1931.32|1931.75|1931.45|1931.86|1931.45|1931.48|1931.12|82
1695166500000|2023-09-19 23:35:00|1931.86|1931.36|1931.94|1931.44|1932.05|1931.65|1931.67|1931.27|135
1695166800000|2023-09-19 23:40:00|1931.97|1931.47|1931.7|1931.2|1931.98|1931.56|1931.46|1931.06|121
1695167100000|2023-09-19 23:45:00|1931.76|1931.26|1931.7|1931.2|1931.78|1931.34|1931.51|1931.05|91
1695167400000|2023-09-19 23:50:00|1931.72|1931.22|1931.53|1931.23|1931.73|1931.33|1931.08|1930.69|170
1695167700000|2023-09-19 23:55:00|1931.5|1931.2|1931.71|1931.21|1931.81|1931.35|1931.41|1931.03|92
1695081600000|2023-09-19 00:00:00|1934.33|1934.03|1934.85|1934.35|1934.89|1934.49|1934.31|1933.91|332
1695081900000|2023-09-19 00:05:00|1934.8|1934.3|1934.67|1934.17|1934.8|1934.4|1934.49|1934.1|196
1695082200000|2023-09-19 00:10:00|1934.68|1934.18|1934.16|1933.66|1934.69|1934.27|1934.03|1933.63|287
1695082500000|2023-09-19 00:15:00|1934.15|1933.65|1934.08|1933.78|1934.36|1934.01|1933.96|1933.57|320
1695082800000|2023-09-19 00:20:00|1934.07|1933.77|1934.13|1933.83|1934.43|1934.06|1934.04|1933.68|215
1695083100000|2023-09-19 00:25:00|1934.16|1933.86|1933.69|1933.19|1934.29|1933.91|1933.54|1933.12|257
1695083400000|2023-09-19 00:30:00|1933.58|1933.28|1933.63|1933.33|1933.96|1933.57|1933.51|1933.06|264
1695083700000|2023-09-19 00:35:00|1933.64|1933.34|1933.39|1932.89|1933.77|1933.37|1933.21|1932.78|293
1695084000000|2023-09-19 00:40:00|1933.4|1932.9|1933.24|1932.94|1933.63|1933.23|1933.11|1932.78|262
1695084300000|2023-09-19 00:45:00|1933.23|1932.93|1933.4|1932.9|1933.61|1933.22|1933.14|1932.77|256
1695084600000|2023-09-19 00:50:00|1933.39|1932.89|1933.22|1932.72|1933.53|1933.13|1933.06|1932.66|296
1695084900000|2023-09-19 00:55:00|1933.21|1932.71|1932.97|1932.67|1933.34|1932.94|1932.89|1932.48|299
1695085200000|2023-09-19 01:00:00|1932.98|1932.68|1932.7|1932.4|1933.58|1933.25|1932.66|1932.26|662
1695085500000|2023-09-19 01:05:00|1932.74|1932.44|1932.36|1932.06|1932.86|1932.47|1931.93|1931.58|625
1695085800000|2023-09-19 01:10:00|1932.38|1932.08|1932.43|1932.13|1932.84|1932.39|1932.07|1931.77|596
1695086100000|2023-09-19 01:15:00|1932.53|1932.03|1932.89|1932.59|1933.02|1932.64|1932.24|1931.85|398
1695086400000|2023-09-19 01:20:00|1932.9|1932.6|1933.09|1932.59|1933.32|1932.83|1932.74|1932.34|371
1695086700000|2023-09-19 01:25:00|1933.08|1932.58|1932.48|1932.18|1933.11|1932.74|1932.43|1932.06|217
1695087000000|2023-09-19 01:30:00|1932.56|1932.06|1932.42|1932.12|1933.02|1932.64|1932.21|1931.83|541
1695087300000|2023-09-19 01:35:00|1932.43|1932.13|1932.69|1932.39|1933.05|1932.7|1932.4|1932|485
1695087600000|2023-09-19 01:40:00|1932.68|1932.38|1932.8|1932.5|1933.18|1932.76|1932.59|1932.23|564
1695087900000|2023-09-19 01:45:00|1932.79|1932.49|1932.79|1932.29|1933.08|1932.72|1932.57|1932.17|430
1695088200000|2023-09-19 01:50:00|1932.69|1932.39|1932.9|1932.6|1933.03|1932.7|1932.63|1932.16|350
1695088500000|2023-09-19 01:55:00|1932.92|1932.62|1933.22|1932.92|1933.51|1933.09|1932.91|1932.61|296
1695088800000|2023-09-19 02:00:00|1933.23|1932.93|1933|1932.7|1933.5|1933.1|1932.99|1932.54|347
1695089100000|2023-09-19 02:05:00|1932.99|1932.69|1932.91|1932.61|1933.3|1932.88|1932.9|1932.49|290
1695089400000|2023-09-19 02:10:00|1932.92|1932.62|1933.32|1933.02|1933.38|1933.02|1932.92|1932.53|344
1695089700000|2023-09-19 02:15:00|1933.31|1933.01|1933.48|1932.98|1933.64|1933.27|1933.15|1932.75|225
1695090000000|2023-09-19 02:20:00|1933.47|1932.97|1933.41|1933.11|1933.73|1933.34|1933.36|1932.97|200
1695090300000|2023-09-19 02:25:00|1933.42|1933.12|1933.29|1932.99|1933.53|1933.13|1933.12|1932.78|188
1695090600000|2023-09-19 02:30:00|1933.3|1933|1933.13|1932.83|1933.44|1933.05|1933.09|1932.7|338
1695090900000|2023-09-19 02:35:00|1933.12|1932.82|1933.11|1932.81|1933.33|1932.94|1933.02|1932.64|175
1695091200000|2023-09-19 02:40:00|1933.13|1932.83|1933.59|1933.09|1933.67|1933.26|1933.12|1932.78|216
1695091500000|2023-09-19 02:45:00|1933.58|1933.08|1933.22|1932.92|1933.6|1933.22|1933.18|1932.8|272
1695091800000|2023-09-19 02:50:00|1933.23|1932.93|1932.7|1932.4|1933.33|1932.93|1932.65|1932.29|335
1695092100000|2023-09-19 02:55:00|1932.79|1932.29|1933.13|1932.83|1933.27|1932.89|1932.61|1932.27|230
1695092400000|2023-09-19 03:00:00|1933.12|1932.82|1933.05|1932.75|1933.35|1932.96|1933.04|1932.67|224
1695092700000|2023-09-19 03:05:00|1933.09|1932.79|1932.75|1932.45|1933.35|1932.96|1932.69|1932.3|258
1695093000000|2023-09-19 03:10:00|1932.74|1932.44|1932.61|1932.11|1932.99|1932.61|1932.38|1931.98|345
1695093300000|2023-09-19 03:15:00|1932.47|1932.17|1932.56|1932.26|1932.66|1932.32|1932.34|1931.87|177
1695093600000|2023-09-19 03:20:00|1932.54|1932.24|1932.83|1932.53|1932.92|1932.53|1932.54|1932.18|206
1695093900000|2023-09-19 03:25:00|1932.82|1932.52|1932.85|1932.55|1932.97|1932.58|1932.61|1932.21|155
1695094200000|2023-09-19 03:30:00|1932.86|1932.56|1932.77|1932.27|1933.07|1932.66|1932.65|1932.26|124
1695094500000|2023-09-19 03:35:00|1932.66|1932.36|1932.56|1932.26|1932.81|1932.44|1932.55|1932.13|119
1695094800000|2023-09-19 03:40:00|1932.65|1932.15|1932.65|1932.15|1932.8|1932.42|1932.43|1932.02|228
1695095100000|2023-09-19 03:45:00|1932.66|1932.16|1932.56|1932.26|1932.78|1932.37|1932.51|1932.04|134
1695095400000|2023-09-19 03:50:00|1932.55|1932.25|1932.77|1932.27|1932.81|1932.46|1932.52|1932.09|106
1695095700000|2023-09-19 03:55:00|1932.66|1932.36|1932.46|1932.16|1932.78|1932.38|1932.38|1931.95|159
1695096000000|2023-09-19 04:00:00|1932.59|1932.09|1932.57|1932.07|1932.87|1932.4|1932.39|1931.95|133
1695096300000|2023-09-19 04:05:00|1932.59|1932.09|1932.52|1932.22|1932.76|1932.34|1932.41|1932.01|151
1695096600000|2023-09-19 04:10:00|1932.62|1932.12|1932.48|1931.98|1932.73|1932.35|1932.25|1931.85|167
1695096900000|2023-09-19 04:15:00|1932.43|1931.93|1932.38|1932.08|1932.5|1932.13|1932.23|1931.8|111
1695097200000|2023-09-19 04:20:00|1932.39|1932.09|1932.24|1931.74|1932.44|1932.1|1931.98|1931.58|145
1695097500000|2023-09-19 04:25:00|1932.25|1931.75|1932.18|1931.88|1932.32|1931.92|1931.98|1931.52|131
1695097800000|2023-09-19 04:30:00|1932.29|1931.79|1932.37|1931.87|1932.63|1932.24|1932.22|1931.79|132
1695098100000|2023-09-19 04:35:00|1932.38|1931.88|1932.36|1932.06|1932.56|1932.22|1932.25|1931.87|147
1695098400000|2023-09-19 04:40:00|1932.35|1932.05|1932.02|1931.72|1932.47|1932.08|1931.59|1931.26|264
1695098700000|2023-09-19 04:45:00|1932.12|1931.62|1931.89|1931.59|1932.22|1931.83|1931.77|1931.33|195
1695099000000|2023-09-19 04:50:00|1931.9|1931.6|1931.98|1931.48|1932|1931.6|1931.63|1931.21|231
1695099300000|2023-09-19 04:55:00|1931.97|1931.47|1931.63|1931.13|1932.03|1931.63|1931.52|1931.12|186
1695099600000|2023-09-19 05:00:00|1931.62|1931.12|1931.5|1931|1931.83|1931.48|1931.3|1930.94|302
1695099900000|2023-09-19 05:05:00|1931.55|1931.05|1931.39|1931.09|1931.81|1931.38|1931.24|1930.77|230
1695100200000|2023-09-19 05:10:00|1931.38|1931.08|1931.6|1931.3|1931.93|1931.43|1931.35|1930.96|200
1695100500000|2023-09-19 05:15:00|1931.59|1931.29|1931.53|1931.23|1931.85|1931.45|1931.39|1930.99|214
1695100800000|2023-09-19 05:20:00|1931.52|1931.22|1931.11|1930.81|1931.58|1931.22|1931.06|1930.66|234
1695101100000|2023-09-19 05:25:00|1931.17|1930.67|1931.49|1931.19|1931.69|1931.31|1930.8|1930.41|377
1695101400000|2023-09-19 05:30:00|1931.54|1931.24|1931.85|1931.55|1932.12|1931.71|1931.29|1930.91|457
1695101700000|2023-09-19 05:35:00|1931.82|1931.52|1931.36|1930.86|1931.95|1931.65|1931.19|1930.78|264
1695102000000|2023-09-19 05:40:00|1931.35|1930.85|1930.71|1930.41|1931.37|1930.97|1930.48|1930.15|358
1695102300000|2023-09-19 05:45:00|1930.75|1930.45|1930.9|1930.6|1931.04|1930.65|1930.72|1930.35|284
1695102600000|2023-09-19 05:50:00|1930.89|1930.59|1931.3|1931|1931.54|1931.19|1930.88|1930.58|420
1695102900000|2023-09-19 05:55:00|1931.4|1930.9|1931.19|1930.69|1931.42|1931.02|1930.89|1930.49|234
1695103200000|2023-09-19 06:00:00|1931.14|1930.64|1930.75|1930.25|1931.52|1931.15|1930.7|1930.2|413
1695103500000|2023-09-19 06:05:00|1930.73|1930.23|1930.45|1930.15|1931.27|1930.89|1930.22|1929.91|577
1695103800000|2023-09-19 06:10:00|1930.51|1930.01|1930.64|1930.14|1930.88|1930.52|1930.24|1929.86|655
1695104100000|2023-09-19 06:15:00|1930.59|1930.29|1931.02|1930.52|1931.18|1930.87|1930.34|1929.95|695
1695104400000|2023-09-19 06:20:00|1931.03|1930.53|1931.26|1930.96|1931.7|1931.28|1931.02|1930.52|583
1695104700000|2023-09-19 06:25:00|1931.27|1930.97|1930.95|1930.65|1931.49|1931.12|1930.89|1930.55|380
1695105000000|2023-09-19 06:30:00|1930.92|1930.62|1930.73|1930.43|1931.38|1930.99|1930.63|1930.24|453
1695105300000|2023-09-19 06:35:00|1930.84|1930.34|1930.81|1930.31|1930.95|1930.62|1930.43|1930.08|448
1695105600000|2023-09-19 06:40:00|1930.8|1930.3|1930.41|1929.91|1931|1930.6|1930.14|1929.78|501
1695105900000|2023-09-19 06:45:00|1930.3|1930|1930.91|1930.41|1930.97|1930.55|1930.27|1929.87|360
1695106200000|2023-09-19 06:50:00|1930.84|1930.54|1930.29|1929.79|1930.96|1930.56|1930.15|1929.75|307
1695106500000|2023-09-19 06:55:00|1930.22|1929.72|1930.68|1930.38|1930.88|1930.48|1930.04|1929.61|474
1695106800000|2023-09-19 07:00:00|1930.77|1930.47|1931.38|1931.08|1931.8|1931.5|1930.75|1930.45|460
1695107100000|2023-09-19 07:05:00|1931.39|1931.09|1931.55|1931.25|1931.91|1931.54|1931.12|1930.78|500
1695107400000|2023-09-19 07:10:00|1931.64|1931.34|1932.32|1932.02|1932.64|1932.34|1931.45|1931.14|363
1695107700000|2023-09-19 07:15:00|1932.33|1932.03|1932.47|1932.17|1932.71|1932.33|1932.14|1931.65|411
1695108000000|2023-09-19 07:20:00|1932.49|1932.19|1932.28|1931.98|1932.58|1932.19|1932.17|1931.78|348
1695108300000|2023-09-19 07:25:00|1932.29|1931.99|1932.77|1932.47|1933.01|1932.61|1932.29|1931.99|437
1695108600000|2023-09-19 07:30:00|1932.78|1932.48|1932.85|1932.55|1933.29|1932.93|1932.75|1932.4|363
1695108900000|2023-09-19 07:35:00|1932.83|1932.53|1933.82|1933.52|1934.03|1933.64|1932.83|1932.53|420
1695109200000|2023-09-19 07:40:00|1933.81|1933.51|1934.52|1934.22|1934.63|1934.23|1933.61|1933.22|513
1695109500000|2023-09-19 07:45:00|1934.51|1934.21|1934.35|1934.05|1934.54|1934.24|1933.76|1933.42|556
1695109800000|2023-09-19 07:50:00|1934.36|1934.06|1934.88|1934.58|1935.06|1934.72|1934.31|1933.89|458
1695110100000|2023-09-19 07:55:00|1934.99|1934.49|1934.78|1934.28|1935.06|1934.7|1934.65|1934.27|437
1695110400000|2023-09-19 08:00:00|1934.68|1934.38|1934.65|1934.35|1934.81|1934.47|1934.3|1933.89|523
1695110700000|2023-09-19 08:05:00|1934.66|1934.36|1934.92|1934.62|1935.18|1934.88|1934.42|1934.12|406
1695111000000|2023-09-19 08:10:00|1934.94|1934.64|1934.51|1934.21|1935.17|1934.77|1934.45|1934.15|367
1695111300000|2023-09-19 08:15:00|1934.62|1934.12|1934.24|1933.94|1934.76|1934.41|1934.24|1933.91|444
1695111600000|2023-09-19 08:20:00|1934.25|1933.95|1934.7|1934.4|1934.81|1934.44|1934.2|1933.9|281
1695111900000|2023-09-19 08:25:00|1934.69|1934.39|1934.63|1934.33|1934.93|1934.52|1934.6|1934.28|285
1695112200000|2023-09-19 08:30:00|1934.64|1934.34|1934.24|1933.94|1934.76|1934.46|1933.99|1933.64|405
1695112500000|2023-09-19 08:35:00|1934.23|1933.93|1934.03|1933.73|1934.37|1934.07|1933.93|1933.63|244
1695112800000|2023-09-19 08:40:00|1934.02|1933.72|1934.21|1933.91|1934.39|1934.09|1933.93|1933.63|227
1695113100000|2023-09-19 08:45:00|1934.22|1933.92|1934.12|1933.82|1934.59|1934.21|1934|1933.66|293
1695113400000|2023-09-19 08:50:00|1934.14|1933.84|1933.77|1933.47|1934.41|1934.07|1933.77|1933.4|268
1695113700000|2023-09-19 08:55:00|1933.78|1933.48|1934|1933.7|1934.17|1933.79|1933.7|1933.3|229
1695114000000|2023-09-19 09:00:00|1933.99|1933.69|1933.94|1933.64|1934.26|1933.96|1933.85|1933.49|280
1695114300000|2023-09-19 09:05:00|1933.95|1933.65|1933.9|1933.6|1934.24|1933.85|1933.83|1933.45|244
1695114600000|2023-09-19 09:10:00|1933.89|1933.59|1934.53|1934.23|1934.67|1934.28|1933.89|1933.54|301
1695114900000|2023-09-19 09:15:00|1934.54|1934.24|1934.79|1934.49|1934.99|1934.69|1934.47|1934.14|209
1695115200000|2023-09-19 09:20:00|1934.87|1934.57|1934.86|1934.56|1935.09|1934.71|1934.77|1934.47|239
1695115500000|2023-09-19 09:25:00|1934.97|1934.47|1935.17|1934.87|1935.39|1935.09|1934.85|1934.47|185
1695115800000|2023-09-19 09:30:00|1935.2|1934.9|1935.15|1934.65|1935.48|1935.08|1934.9|1934.54|308
1695116100000|2023-09-19 09:35:00|1935.02|1934.72|1935.04|1934.74|1935.23|1934.84|1934.91|1934.55|186
1695116400000|2023-09-19 09:40:00|1935.03|1934.73|1934.87|1934.57|1935.22|1934.91|1934.8|1934.43|167
1695116700000|2023-09-19 09:45:00|1934.86|1934.56|1935.22|1934.92|1935.36|1935.02|1934.83|1934.42|201
1695117000000|2023-09-19 09:50:00|1935.21|1934.91|1935.24|1934.94|1935.42|1935.03|1935.07|1934.7|194
1695117300000|2023-09-19 09:55:00|1935.34|1934.84|1935.41|1935.11|1935.71|1935.31|1935.15|1934.83|202
1695117600000|2023-09-19 10:00:00|1935.42|1935.12|1935.11|1934.81|1935.6|1935.23|1935.01|1934.65|255
1695117900000|2023-09-19 10:05:00|1935.1|1934.8|1934.89|1934.59|1935.22|1934.84|1934.87|1934.57|243
1695118200000|2023-09-19 10:10:00|1934.9|1934.6|1935.33|1935.03|1935.47|1935.08|1934.78|1934.44|206
1695118500000|2023-09-19 10:15:00|1935.41|1935.11|1935.66|1935.36|1935.72|1935.39|1935.33|1934.94|195
1695118800000|2023-09-19 10:20:00|1935.74|1935.24|1935.67|1935.17|1935.8|1935.41|1935.38|1934.96|183
1695119100000|2023-09-19 10:25:00|1935.66|1935.16|1936.17|1935.87|1936.28|1935.98|1935.65|1935.15|213
1695119400000|2023-09-19 10:30:00|1936.18|1935.88|1936.53|1936.23|1936.66|1936.27|1936.18|1935.79|286
1695119700000|2023-09-19 10:35:00|1936.52|1936.22|1936.89|1936.39|1936.92|1936.52|1936.25|1935.8|383
1695120000000|2023-09-19 10:40:00|1936.79|1936.49|1935.8|1935.3|1937.08|1936.69|1935.75|1935.3|363
1695120300000|2023-09-19 10:45:00|1935.81|1935.31|1935.83|1935.53|1936.45|1936.05|1935.79|1935.31|289
1695120600000|2023-09-19 10:50:00|1935.84|1935.54|1935.93|1935.43|1936.12|1935.74|1935.58|1935.21|270
1695120900000|2023-09-19 10:55:00|1935.82|1935.52|1935.63|1935.13|1935.93|1935.56|1935.44|1935.11|267
1695121200000|2023-09-19 11:00:00|1935.62|1935.12|1935.81|1935.51|1935.92|1935.52|1935.46|1935.12|284
1695121500000|2023-09-19 11:05:00|1935.82|1935.52|1936.14|1935.64|1936.16|1935.83|1935.59|1935.23|271
1695121800000|2023-09-19 11:10:00|1936.03|1935.73|1935.53|1935.23|1936.23|1935.88|1935.5|1935.11|239
1695122100000|2023-09-19 11:15:00|1935.52|1935.22|1935.52|1935.22|1935.75|1935.42|1935.42|1935.03|226
1695122400000|2023-09-19 11:20:00|1935.51|1935.21|1935.79|1935.49|1935.97|1935.6|1935.51|1935.17|191
1695122700000|2023-09-19 11:25:00|1935.78|1935.48|1935.92|1935.62|1936.01|1935.68|1935.57|1935.23|183
1695123000000|2023-09-19 11:30:00|1935.91|1935.61|1936.2|1935.9|1936.21|1935.9|1935.71|1935.31|290
1695123300000|2023-09-19 11:35:00|1936.31|1935.81|1935.33|1935.03|1936.33|1935.98|1935.23|1934.9|358
1695123600000|2023-09-19 11:40:00|1935.34|1935.04|1935.42|1935.12|1935.54|1935.19|1935.08|1934.7|390
1695123900000|2023-09-19 11:45:00|1935.41|1935.11|1935.11|1934.81|1935.42|1935.12|1934.94|1934.61|279
1695124200000|2023-09-19 11:50:00|1935.12|1934.82|1935.15|1934.85|1935.33|1934.93|1934.67|1934.31|415
1695124500000|2023-09-19 11:55:00|1935.14|1934.84|1935.47|1935.17|1935.47|1935.17|1935.07|1934.69|344
1695124800000|2023-09-19 12:00:00|1935.48|1935.18|1936.29|1935.99|1936.3|1936|1935.35|1935.04|528
1695125100000|2023-09-19 12:05:00|1936.31|1936.01|1936.28|1935.98|1936.72|1936.38|1935.99|1935.65|518
1695125400000|2023-09-19 12:10:00|1936.27|1935.97|1937.03|1936.73|1937.11|1936.81|1936.27|1935.9|417
1695125700000|2023-09-19 12:15:00|1937.04|1936.74|1937.04|1936.74|1937.47|1937.09|1936.62|1936.32|580
1695126000000|2023-09-19 12:20:00|1937.11|1936.81|1936.43|1936.13|1937.61|1937.3|1936.43|1936.12|673
1695126300000|2023-09-19 12:25:00|1936.41|1936.11|1936.22|1935.92|1936.82|1936.43|1935.68|1935.33|721
1695126600000|2023-09-19 12:30:00|1936.6|1936.3|1936.24|1935.94|1936.65|1936.3|1934.59|1934.2|1000
1695126900000|2023-09-19 12:35:00|1936.23|1935.93|1935.77|1935.47|1936.26|1935.94|1935.14|1934.79|718
1695127200000|2023-09-19 12:40:00|1935.76|1935.46|1934.64|1934.34|1936.33|1936.01|1934.54|1934.24|764
1695127500000|2023-09-19 12:45:00|1934.63|1934.33|1935.41|1935.11|1935.66|1935.33|1934.32|1933.9|817
1695127800000|2023-09-19 12:50:00|1935.4|1935.1|1935.78|1935.48|1936.13|1935.79|1935.02|1934.72|694
1695128100000|2023-09-19 12:55:00|1935.77|1935.47|1936.04|1935.74|1936.05|1935.74|1935.17|1934.87|611
1695128400000|2023-09-19 13:00:00|1936.01|1935.71|1935.75|1935.45|1936.55|1936.16|1935.33|1935.03|894
1695128700000|2023-09-19 13:05:00|1935.66|1935.36|1934.94|1934.64|1935.67|1935.36|1934.43|1934.13|765
1695129000000|2023-09-19 13:10:00|1934.95|1934.65|1934.36|1934.06|1935.61|1935.26|1934.25|1933.95|826
1695129300000|2023-09-19 13:15:00|1934.35|1934.05|1935.13|1934.83|1935.37|1935.05|1933.25|1932.9|762
1695129600000|2023-09-19 13:20:00|1935.14|1934.84|1935.61|1935.31|1935.74|1935.44|1934.74|1934.44|742
1695129900000|2023-09-19 13:25:00|1935.62|1935.32|1935.26|1934.96|1935.73|1935.43|1935.11|1934.7|636
1695130200000|2023-09-19 13:30:00|1935.25|1934.95|1934.22|1933.92|1935.95|1935.65|1933.45|1933.15|903
1695130500000|2023-09-19 13:35:00|1934.23|1933.93|1933.69|1933.39|1934.65|1934.25|1932.98|1932.66|924
1695130800000|2023-09-19 13:40:00|1933.64|1933.34|1934.93|1934.63|1935.03|1934.73|1933.53|1933.2|822
1695131100000|2023-09-19 13:45:00|1934.94|1934.64|1936.12|1935.82|1936.33|1935.98|1934.94|1934.64|1131
1695131400000|2023-09-19 13:50:00|1936.14|1935.84|1935.62|1935.32|1936.64|1936.28|1935.36|1935.02|933
1695131700000|2023-09-19 13:55:00|1935.63|1935.33|1934.94|1934.64|1936.03|1935.7|1934.78|1934.39|889
1695132000000|2023-09-19 14:00:00|1934.92|1934.62|1933.18|1932.88|1935.42|1935.12|1933.1|1932.79|972
1695132300000|2023-09-19 14:05:00|1933.17|1932.87|1933.46|1933.16|1933.66|1933.27|1932.89|1932.51|875
1695132600000|2023-09-19 14:10:00|1933.44|1933.14|1932.45|1931.95|1933.58|1933.2|1932.09|1931.74|1002
1695132900000|2023-09-19 14:15:00|1932.46|1931.96|1932.84|1932.54|1933.08|1932.78|1931.39|1930.97|911
1695133200000|2023-09-19 14:20:00|1932.83|1932.53|1932.23|1931.93|1933.06|1932.72|1931.63|1931.21|818
1695133500000|2023-09-19 14:25:00|1932.27|1931.97|1931.81|1931.31|1932.41|1932.05|1931.41|1931.07|918
1695133800000|2023-09-19 14:30:00|1931.7|1931.4|1933.41|1933.11|1934.08|1933.69|1931.25|1930.95|877
1695134100000|2023-09-19 14:35:00|1933.46|1933.16|1934.71|1934.41|1934.88|1934.5|1933.41|1933.06|895
1695134400000|2023-09-19 14:40:00|1934.79|1934.49|1935.16|1934.86|1935.41|1935.09|1934.3|1933.94|745
1695134700000|2023-09-19 14:45:00|1935.27|1934.77|1934.42|1934.12|1935.53|1935.15|1934.2|1933.76|673
1695135000000|2023-09-19 14:50:00|1934.41|1934.11|1934.89|1934.59|1935.07|1934.69|1934.14|1933.84|449
1695135300000|2023-09-19 14:55:00|1934.88|1934.58|1935.08|1934.78|1935.37|1935.07|1934.23|1933.93|623
1695135600000|2023-09-19 15:00:00|1935.07|1934.77|1934.94|1934.64|1935.23|1934.93|1934.56|1934.18|602
1695135900000|2023-09-19 15:05:00|1934.93|1934.63|1934.26|1933.96|1935.04|1934.63|1933.82|1933.52|546
1695136200000|2023-09-19 15:10:00|1934.27|1933.97|1933.84|1933.54|1934.66|1934.28|1933.73|1933.37|518
1695136500000|2023-09-19 15:15:00|1933.85|1933.55|1933.38|1933.08|1934.12|1933.74|1932.98|1932.62|507
1695136800000|2023-09-19 15:20:00|1933.37|1933.07|1933.26|1932.96|1933.92|1933.62|1933.24|1932.85|389
1695137100000|2023-09-19 15:25:00|1933.25|1932.95|1933.61|1933.31|1934.35|1934|1933.2|1932.9|520
1695137400000|2023-09-19 15:30:00|1933.71|1933.21|1932.89|1932.59|1933.8|1933.4|1932.76|1932.41|516
1695137700000|2023-09-19 15:35:00|1932.78|1932.48|1932.46|1932.16|1932.86|1932.53|1932.23|1931.83|516
1695138000000|2023-09-19 15:40:00|1932.54|1932.24|1933|1932.7|1933.24|1932.89|1932.47|1932.17|333
1695138300000|2023-09-19 15:45:00|1932.97|1932.67|1932.81|1932.51|1933.27|1932.94|1932.69|1932.39|324
1695138600000|2023-09-19 15:50:00|1932.8|1932.5|1933.21|1932.91|1933.5|1933.07|1932.75|1932.43|366
1695138900000|2023-09-19 15:55:00|1933.2|1932.9|1933.35|1933.05|1933.62|1933.32|1933.16|1932.84|409
1695139200000|2023-09-19 16:00:00|1933.36|1933.06|1933.33|1933.03|1933.37|1933.07|1932.75|1932.45|395
1695139500000|2023-09-19 16:05:00|1933.32|1933.02|1933.33|1933.03|1933.42|1933.07|1933.03|1932.71|396
1695139800000|2023-09-19 16:10:00|1933.34|1933.04|1933.56|1933.26|1933.86|1933.51|1933.23|1932.86|362
1695140100000|2023-09-19 16:15:00|1933.53|1933.23|1933.94|1933.64|1934.06|1933.65|1933.42|1933.01|275
1695140400000|2023-09-19 16:20:00|1933.95|1933.65|1933.27|1932.97|1934.06|1933.65|1933.15|1932.75|373
1695140700000|2023-09-19 16:25:00|1933.26|1932.96|1933.16|1932.86|1933.62|1933.26|1933.14|1932.75|388
1695141000000|2023-09-19 16:30:00|1933.1|1932.8|1932.26|1931.96|1933.15|1932.8|1932.25|1931.94|308
1695141300000|2023-09-19 16:35:00|1932.28|1931.98|1931.94|1931.64|1932.29|1931.99|1931.58|1931.21|375
1695141600000|2023-09-19 16:40:00|1931.89|1931.59|1931.53|1931.23|1931.98|1931.65|1931.52|1931.22|329
1695141900000|2023-09-19 16:45:00|1931.54|1931.24|1931.7|1931.4|1931.74|1931.4|1931.11|1930.81|442
1695142200000|2023-09-19 16:50:00|1931.65|1931.35|1931.86|1931.56|1932.15|1931.81|1931.61|1931.28|380
1695142500000|2023-09-19 16:55:00|1931.87|1931.57|1931.14|1930.84|1931.87|1931.57|1931.05|1930.68|418
1695142800000|2023-09-19 17:00:00|1931.13|1930.83|1931.71|1931.41|1931.92|1931.62|1930.95|1930.65|471
1695143100000|2023-09-19 17:05:00|1931.72|1931.42|1931.15|1930.85|1931.74|1931.44|1931.01|1930.71|339
1695143400000|2023-09-19 17:10:00|1931.14|1930.84|1931.33|1931.03|1931.45|1931.1|1930.9|1930.6|361
1695143700000|2023-09-19 17:15:00|1931.32|1931.02|1931.35|1931.05|1931.85|1931.55|1931.27|1930.97|390
1695144000000|2023-09-19 17:20:00|1931.34|1931.04|1932.09|1931.79|1932.09|1931.79|1931.23|1930.93|276
1695144300000|2023-09-19 17:25:00|1932.08|1931.78|1932.87|1932.57|1932.9|1932.59|1931.63|1931.33|406
1695144600000|2023-09-19 17:30:00|1932.73|1932.43|1933.12|1932.82|1933.33|1932.97|1932.7|1932.38|282
1695144900000|2023-09-19 17:35:00|1933.17|1932.87|1932.42|1932.12|1933.28|1932.89|1932.4|1932.02|245
1695145200000|2023-09-19 17:40:00|1932.41|1932.11|1931.98|1931.68|1932.42|1932.12|1931.96|1931.66|225
1695145500000|2023-09-19 17:45:00|1931.97|1931.67|1930.96|1930.66|1932|1931.7|1930.93|1930.63|282
1695145800000|2023-09-19 17:50:00|1930.98|1930.68|1931.36|1931.06|1931.58|1931.28|1930.83|1930.48|301
1695146100000|2023-09-19 17:55:00|1931.35|1931.05|1931.07|1930.77|1931.69|1931.24|1930.96|1930.63|283
1695146400000|2023-09-19 18:00:00|1931.06|1930.76|1930.72|1930.42|1931.07|1930.77|1930.51|1930.12|359
1695146700000|2023-09-19 18:05:00|1930.75|1930.45|1930.61|1930.31|1930.97|1930.6|1930.61|1930.26|248
1695147000000|2023-09-19 18:10:00|1930.6|1930.3|1930.75|1930.45|1930.92|1930.56|1930.46|1930.06|313
1695147300000|2023-09-19 18:15:00|1930.77|1930.47|1930.41|1930.11|1930.77|1930.47|1929.95|1929.6|317
1695147600000|2023-09-19 18:20:00|1930.4|1930.1|1930.51|1930.21|1930.85|1930.37|1930.39|1929.98|208
1695147900000|2023-09-19 18:25:00|1930.52|1930.22|1930.77|1930.47|1930.94|1930.54|1930.34|1930.01|210
1695148200000|2023-09-19 18:30:00|1930.8|1930.5|1930.85|1930.55|1931.12|1930.76|1930.71|1930.36|185
1695148500000|2023-09-19 18:35:00|1930.86|1930.56|1931.21|1930.91|1931.28|1930.94|1930.81|1930.48|267
1695148800000|2023-09-19 18:40:00|1931.33|1930.83|1931.1|1930.8|1931.35|1930.95|1930.84|1930.48|209
1695149100000|2023-09-19 18:45:00|1931.07|1930.77|1930.96|1930.46|1931.15|1930.77|1930.71|1930.37|258
1695149400000|2023-09-19 18:50:00|1930.97|1930.47|1931.44|1930.94|1931.54|1931.16|1930.66|1930.27|295
1695149700000|2023-09-19 18:55:00|1931.34|1931.04|1931.03|1930.73|1931.55|1931.16|1930.96|1930.62|469
1695150000000|2023-09-19 19:00:00|1931.12|1930.62|1931.21|1930.91|1931.44|1931.07|1930.91|1930.56|374
1695150300000|2023-09-19 19:05:00|1931.2|1930.9|1931.71|1931.21|1931.86|1931.51|1931.17|1930.84|248
1695150600000|2023-09-19 19:10:00|1931.72|1931.22|1931.97|1931.67|1932.03|1931.68|1931.53|1931.17|246
1695150900000|2023-09-19 19:15:00|1931.96|1931.66|1931.77|1931.47|1932.13|1931.73|1931.72|1931.36|255
1695151200000|2023-09-19 19:20:00|1931.75|1931.45|1932.06|1931.56|1932.12|1931.73|1931.69|1931.34|232
1695151500000|2023-09-19 19:25:00|1931.92|1931.62|1932.14|1931.84|1932.3|1931.9|1931.91|1931.52|205
1695151800000|2023-09-19 19:30:00|1932.15|1931.85|1932.43|1932.13|1932.55|1932.14|1932.14|1931.79|240
1695152100000|2023-09-19 19:35:00|1932.4|1932.1|1932.28|1931.98|1932.67|1932.24|1932.1|1931.75|201
1695152400000|2023-09-19 19:40:00|1932.29|1931.99|1932.28|1931.98|1932.41|1932.1|1932.25|1931.87|143
1695152700000|2023-09-19 19:45:00|1932.26|1931.96|1932.26|1931.96|1932.52|1932.12|1932.17|1931.83|208
1695153000000|2023-09-19 19:50:00|1932.29|1931.99|1932.01|1931.71|1932.34|1932.01|1931.97|1931.64|218
1695153300000|2023-09-19 19:55:00|1932.02|1931.72|1932.21|1931.91|1932.36|1931.98|1932|1931.63|426
1695153600000|2023-09-19 20:00:00|1932.11|1931.81|1931.98|1931.68|1932.11|1931.81|1931.79|1931.49|190
1695153900000|2023-09-19 20:05:00|1931.96|1931.66|1931.79|1931.49|1932.01|1931.71|1931.72|1931.42|160
1695154200000|2023-09-19 20:10:00|1931.78|1931.48|1931.67|1931.37|1931.81|1931.51|1931.61|1931.31|115
1695154500000|2023-09-19 20:15:00|1931.68|1931.38|1931.66|1931.36|1931.87|1931.57|1931.63|1931.33|129
1695154800000|2023-09-19 20:20:00|1931.69|1931.39|1931.31|1931.01|1931.71|1931.4|1931.28|1930.92|162
1695155100000|2023-09-19 20:25:00|1931.29|1930.99|1931.4|1930.9|1931.42|1931.08|1931.24|1930.86|98
1695155400000|2023-09-19 20:30:00|1931.39|1930.89|1931.47|1931.17|1931.63|1931.22|1931.29|1930.89|137
1695155700000|2023-09-19 20:35:00|1931.48|1931.18|1931.59|1931.29|1931.8|1931.41|1931.47|1931.08|85
1695156000000|2023-09-19 20:40:00|1931.62|1931.32|1931.5|1931.2|1931.73|1931.38|1931.47|1931.08|86
1695156300000|2023-09-19 20:45:00|1931.49|1931.19|1931.5|1931|1931.6|1931.23|1931.38|1931|71
1695156600000|2023-09-19 20:50:00|1931.4|1931.1|1931.5|1931.2|1931.62|1931.22|1931.39|1930.98|92
1695156900000|2023-09-19 20:55:00|1931.51|1931.21|1931.55|1931.05|1931.75|1931.37|1931.39|1930.89|188
1695160800000|2023-09-19 22:00:00|1932.21|1931.71|1932.71|1932.21|1932.92|1932.42|1932.09|1931.59|263
1695161100000|2023-09-19 22:05:00|1932.73|1932.23|1932.5|1932.2|1932.73|1932.27|1932.34|1931.93|135
1695161400000|2023-09-19 22:10:00|1932.63|1932.33|1932.38|1931.88|1932.63|1932.33|1932.22|1931.8|115
1695161700000|2023-09-19 22:15:00|1932.36|1931.86|1932.08|1931.58|1932.38|1931.91|1932|1931.54|162
1695162000000|2023-09-19 22:20:00|1932.09|1931.59|1932.24|1931.74|1932.43|1931.93|1932.01|1931.51|98
1695162300000|2023-09-19 22:25:00|1932.18|1931.68|1932.11|1931.81|1932.32|1931.82|1932.03|1931.63|142
1695162600000|2023-09-19 22:30:00|1932.12|1931.82|1932.3|1931.8|1932.44|1932.04|1932.1|1931.7|134
1695162900000|2023-09-19 22:35:00|1932.16|1931.86|1932.3|1931.8|1932.37|1931.98|1932.16|1931.7|62
1695163200000|2023-09-19 22:40:00|1932.21|1931.91|1932.23|1931.73|1932.3|1931.91|1932.1|1931.64|82
1695163500000|2023-09-19 22:45:00|1932.22|1931.72|1932.11|1931.81|1932.25|1931.82|1931.99|1931.59|119
1695163800000|2023-09-19 22:50:00|1932.2|1931.7|1932.3|1931.8|1932.3|1931.9|1932.09|1931.66|81
1695164100000|2023-09-19 22:55:00|1932.2|1931.9|1932.18|1931.68|1932.4|1932|1932.16|1931.68|97
1695164400000|2023-09-19 23:00:00|1932.07|1931.77|1931.94|1931.44|1932.08|1931.77|1931.52|1931.07|279
1695164700000|2023-09-19 23:05:00|1931.96|1931.46|1932.05|1931.55|1932.1|1931.7|1931.63|1931.33|118
1695165000000|2023-09-19 23:10:00|1932.04|1931.54|1931.79|1931.49|1932.05|1931.69|1931.67|1931.25|93
1695165300000|2023-09-19 23:15:00|1931.91|1931.41|1931.74|1931.44|1932.03|1931.63|1931.72|1931.29|114
1695165600000|2023-09-19 23:20:00|1931.75|1931.45|1931.71|1931.41|1931.85|1931.46|1931.66|1931.22|91
1695165900000|2023-09-19 23:25:00|1931.72|1931.42|1931.63|1931.33|1931.81|1931.42|1931.48|1931.09|107
1695166200000|2023-09-19 23:30:00|1931.62|1931.32|1931.75|1931.45|1931.86|1931.45|1931.48|1931.12|82
1695166500000|2023-09-19 23:35:00|1931.86|1931.36|1931.94|1931.44|1932.05|1931.65|1931.67|1931.27|135
1695166800000|2023-09-19 23:40:00|1931.97|1931.47|1931.7|1931.2|1931.98|1931.56|1931.46|1931.06|121
1695167100000|2023-09-19 23:45:00|1931.76|1931.26|1931.7|1931.2|1931.78|1931.34|1931.51|1931.05|91
1695167400000|2023-09-19 23:50:00|1931.72|1931.22|1931.53|1931.23|1931.73|1931.33|1931.08|1930.69|170
1695167700000|2023-09-19 23:55:00|1931.5|1931.2|1931.71|1931.21|1931.81|1931.35|1931.41|1931.03|92
1695168000000|2023-09-20 00:00:00|1931.69|1931.19|1931.35|1930.85|1931.87|1931.48|1931.2|1930.84|281
1695168300000|2023-09-20 00:05:00|1931.34|1930.84|1931|1930.5|1931.4|1931|1930.75|1930.35|271
1695168600000|2023-09-20 00:10:00|1930.92|1930.62|1930.8|1930.3|1931.04|1930.68|1930.6|1930.2|174
1695168900000|2023-09-20 00:15:00|1930.81|1930.31|1930.67|1930.37|1931.08|1930.69|1930.66|1930.27|213
1695169200000|2023-09-20 00:20:00|1930.68|1930.38|1930.76|1930.46|1931.06|1930.69|1930.68|1930.3|159
1695169500000|2023-09-20 00:25:00|1930.78|1930.48|1931.02|1930.72|1931.12|1930.73|1930.67|1930.29|172
1695169800000|2023-09-20 00:30:00|1931.03|1930.73|1931.37|1930.87|1931.48|1931.08|1931.02|1930.72|268
1695170100000|2023-09-20 00:35:00|1931.38|1930.88|1930.94|1930.64|1931.59|1931.19|1930.91|1930.53|201
1695170400000|2023-09-20 00:40:00|1930.97|1930.67|1930.95|1930.45|1931.24|1930.85|1930.81|1930.43|228
1695170700000|2023-09-20 00:45:00|1930.82|1930.52|1930.84|1930.34|1931.09|1930.7|1930.71|1930.32|205
1695171000000|2023-09-20 00:50:00|1930.85|1930.35|1930.97|1930.67|1931|1930.68|1930.5|1930.2|338
1695171300000|2023-09-20 00:55:00|1930.9|1930.6|1930.92|1930.62|1931.14|1930.77|1930.79|1930.39|246
1695171600000|2023-09-20 01:00:00|1930.91|1930.61|1930.32|1930.02|1931.07|1930.67|1930.01|1929.71|617
1695171900000|2023-09-20 01:05:00|1930.33|1930.03|1930|1929.7|1930.43|1930.04|1929.89|1929.52|398
1695172200000|2023-09-20 01:10:00|1929.99|1929.69|1929.14|1928.84|1930.03|1929.69|1928.73|1928.39|633
1695172500000|2023-09-20 01:15:00|1929.15|1928.85|1929.13|1928.63|1929.87|1929.46|1928.84|1928.46|715
1695172800000|2023-09-20 01:20:00|1929.17|1928.67|1929.57|1929.27|1930.01|1929.61|1929.02|1928.61|491
1695173100000|2023-09-20 01:25:00|1929.55|1929.25|1929.73|1929.43|1930.14|1929.75|1929.5|1929.13|367
1695173400000|2023-09-20 01:30:00|1929.74|1929.44|1929.75|1929.45|1930.09|1929.74|1929.23|1928.86|520
1695173700000|2023-09-20 01:35:00|1929.84|1929.34|1929.62|1929.12|1929.85|1929.5|1929.23|1928.84|398
1695174000000|2023-09-20 01:40:00|1929.54|1929.24|1929.65|1929.15|1930.07|1929.63|1929.37|1928.92|442
1695174300000|2023-09-20 01:45:00|1929.49|1929.19|1929.57|1929.27|1929.81|1929.42|1929.34|1928.98|425
1695174600000|2023-09-20 01:50:00|1929.68|1929.18|1930.04|1929.74|1930.21|1929.86|1929.54|1929.14|375
1695174900000|2023-09-20 01:55:00|1930.05|1929.75|1930.35|1929.85|1930.59|1930.18|1930.01|1929.61|338
1695175200000|2023-09-20 02:00:00|1930.34|1929.84|1930.68|1930.18|1930.91|1930.49|1930.18|1929.74|408
1695175500000|2023-09-20 02:05:00|1930.57|1930.27|1930.79|1930.29|1930.9|1930.47|1930.32|1929.9|423
1695175800000|2023-09-20 02:10:00|1930.7|1930.2|1931.26|1930.76|1931.3|1930.88|1930.56|1930.16|366
1695176100000|2023-09-20 02:15:00|1931.27|1930.77|1931.13|1930.63|1931.41|1930.96|1930.98|1930.59|210
1695176400000|2023-09-20 02:20:00|1931.08|1930.58|1930.67|1930.17|1931.24|1930.81|1930.36|1930.02|294
1695176700000|2023-09-20 02:25:00|1930.68|1930.18|1930.95|1930.45|1931.01|1930.59|1930.35|1929.97|284
1695177000000|2023-09-20 02:30:00|1930.96|1930.46|1931.01|1930.51|1931.32|1930.9|1930.7|1930.33|370
1695177300000|2023-09-20 02:35:00|1931|1930.5|1931.28|1930.98|1931.52|1931.11|1930.85|1930.5|316
1695177600000|2023-09-20 02:40:00|1931.36|1930.86|1930.78|1930.28|1931.37|1930.98|1930.65|1930.25|268
1695177900000|2023-09-20 02:45:00|1930.76|1930.26|1931.07|1930.57|1931.08|1930.64|1930.46|1930.08|289
1695178200000|2023-09-20 02:50:00|1930.93|1930.63|1930.99|1930.49|1931.07|1930.69|1930.69|1930.3|191
1695178500000|2023-09-20 02:55:00|1930.89|1930.59|1931.04|1930.54|1931.26|1930.77|1930.84|1930.43|289
1695178800000|2023-09-20 03:00:00|1931.06|1930.56|1931.15|1930.65|1931.21|1930.81|1930.74|1930.34|265
1695179100000|2023-09-20 03:05:00|1931.16|1930.66|1931.03|1930.73|1931.5|1931.07|1930.95|1930.55|268
1695179400000|2023-09-20 03:10:00|1931.14|1930.64|1930.96|1930.66|1931.23|1930.81|1930.84|1930.44|200
1695179700000|2023-09-20 03:15:00|1930.97|1930.67|1931.4|1930.9|1931.42|1930.92|1930.84|1930.44|180
1695180000000|2023-09-20 03:20:00|1931.38|1930.88|1931.3|1931|1931.53|1931.12|1931.12|1930.73|174
1695180300000|2023-09-20 03:25:00|1931.4|1930.9|1931.35|1931.05|1931.77|1931.29|1931.27|1930.81|168
1695180600000|2023-09-20 03:30:00|1931.47|1930.97|1931.39|1931.09|1931.55|1931.15|1931.17|1930.85|190
1695180900000|2023-09-20 03:35:00|1931.41|1931.11|1931.21|1930.91|1931.54|1931.15|1931.1|1930.7|153
1695181200000|2023-09-20 03:40:00|1931.2|1930.9|1931.6|1931.1|1931.67|1931.23|1931.09|1930.68|184
1695181500000|2023-09-20 03:45:00|1931.64|1931.14|1931.31|1930.81|1931.64|1931.2|1930.99|1930.6|141
1695181800000|2023-09-20 03:50:00|1931.32|1930.82|1931.05|1930.55|1931.32|1930.87|1930.93|1930.52|159
1695182100000|2023-09-20 03:55:00|1931.07|1930.57|1930.9|1930.4|1931.18|1930.71|1930.52|1930.12|187
1695182400000|2023-09-20 04:00:00|1930.89|1930.39|1931.04|1930.54|1931.27|1930.77|1930.79|1930.39|110
1695182700000|2023-09-20 04:05:00|1931.05|1930.55|1930.73|1930.23|1931.11|1930.61|1930.61|1930.22|114
1695183000000|2023-09-20 04:10:00|1930.69|1930.19|1930.76|1930.26|1930.94|1930.49|1930.63|1930.19|101
1695183300000|2023-09-20 04:15:00|1930.75|1930.25|1930.59|1930.29|1930.77|1930.37|1930.45|1930.02|139
1695183600000|2023-09-20 04:20:00|1930.69|1930.19|1930.48|1930.18|1930.71|1930.32|1930.47|1930.07|124
1695183900000|2023-09-20 04:25:00|1930.47|1930.17|1930.49|1929.99|1930.61|1930.26|1930.36|1929.94|118
1695184200000|2023-09-20 04:30:00|1930.5|1930|1930.29|1929.79|1930.5|1930.06|1930.02|1929.63|225
1695184500000|2023-09-20 04:35:00|1930.28|1929.78|1930.45|1930.15|1930.75|1930.36|1930.12|1929.72|144
1695184800000|2023-09-20 04:40:00|1930.44|1930.14|1930|1929.7|1930.57|1930.2|1929.95|1929.55|157
1695185100000|2023-09-20 04:45:00|1929.99|1929.69|1930.1|1929.6|1930.19|1929.79|1929.88|1929.49|90
1695185400000|2023-09-20 04:50:00|1930.06|1929.56|1930.01|1929.51|1930.23|1929.79|1929.9|1929.47|124
1695185700000|2023-09-20 04:55:00|1930.03|1929.53|1929.98|1929.68|1930.21|1929.83|1929.88|1929.46|133
1695186000000|2023-09-20 05:00:00|1930|1929.7|1930.17|1929.87|1930.2|1929.87|1929.81|1929.41|159
1695186300000|2023-09-20 05:05:00|1930.18|1929.88|1930.85|1930.35|1930.99|1930.54|1929.98|1929.58|194
1695186600000|2023-09-20 05:10:00|1930.84|1930.34|1930.62|1930.12|1931.12|1930.62|1930.52|1930.12|179
1695186900000|2023-09-20 05:15:00|1930.59|1930.09|1930.69|1930.39|1931.01|1930.62|1930.45|1930.05|254
1695187200000|2023-09-20 05:20:00|1930.79|1930.29|1930.66|1930.36|1930.87|1930.47|1930.58|1930.11|179
1695187500000|2023-09-20 05:25:00|1930.84|1930.34|1930.32|1930.02|1930.84|1930.37|1930.11|1929.74|198
1695187800000|2023-09-20 05:30:00|1930.31|1930.01|1930.78|1930.28|1930.9|1930.5|1930.29|1929.9|283
1695188100000|2023-09-20 05:35:00|1930.75|1930.25|1930.52|1930.22|1930.98|1930.59|1930.31|1929.98|333
1695188400000|2023-09-20 05:40:00|1930.51|1930.21|1931.11|1930.61|1931.16|1930.77|1930.32|1929.92|333
1695188700000|2023-09-20 05:45:00|1931.06|1930.56|1931.49|1931.19|1931.59|1931.2|1930.9|1930.51|355
1695189000000|2023-09-20 05:50:00|1931.45|1931.15|1931.53|1931.03|1932.05|1931.56|1931.06|1930.66|528
1695189300000|2023-09-20 05:55:00|1931.54|1931.04|1931.49|1930.99|1931.55|1931.14|1930.91|1930.54|444
1695189600000|2023-09-20 06:00:00|1931.48|1930.98|1931.21|1930.71|1931.72|1931.29|1930.65|1930.25|927
1695189900000|2023-09-20 06:05:00|1931.16|1930.66|1931.55|1931.05|1932.45|1931.98|1931.01|1930.63|642
1695190200000|2023-09-20 06:10:00|1931.46|1931.16|1931.73|1931.43|1932.03|1931.66|1931.32|1930.94|524
1695190500000|2023-09-20 06:15:00|1931.75|1931.45|1931.74|1931.24|1931.9|1931.52|1931.34|1930.99|482
1695190800000|2023-09-20 06:20:00|1931.56|1931.26|1932.02|1931.52|1932.64|1932.18|1931.29|1930.96|479
1695191100000|2023-09-20 06:25:00|1932.01|1931.51|1931.83|1931.53|1932.2|1931.78|1931.79|1931.4|426
1695191400000|2023-09-20 06:30:00|1931.82|1931.52|1931.92|1931.42|1932.27|1931.89|1931.67|1931.3|454
1695191700000|2023-09-20 06:35:00|1931.93|1931.43|1932.35|1932.05|1932.65|1932.16|1931.81|1931.43|463
1695192000000|2023-09-20 06:40:00|1932.34|1932.04|1932.04|1931.74|1932.6|1932.16|1931.84|1931.46|492
1695192300000|2023-09-20 06:45:00|1932.03|1931.73|1931.56|1931.06|1932.11|1931.74|1931.29|1930.95|326
1695192600000|2023-09-20 06:50:00|1931.57|1931.07|1930.6|1930.1|1931.57|1931.14|1930.51|1930.1|323
1695192900000|2023-09-20 06:55:00|1930.59|1930.09|1930.77|1930.27|1930.9|1930.48|1930.08|1929.7|450
1695193200000|2023-09-20 07:00:00|1930.76|1930.26|1930.53|1930.23|1930.85|1930.44|1930.25|1929.82|512
1695193500000|2023-09-20 07:05:00|1930.54|1930.24|1930.06|1929.76|1930.65|1930.33|1929.75|1929.36|511
1695193800000|2023-09-20 07:10:00|1930.03|1929.73|1929.65|1929.35|1930.19|1929.86|1929.65|1929.26|420
1695194100000|2023-09-20 07:15:00|1929.73|1929.23|1928.86|1928.56|1929.73|1929.36|1928.56|1928.26|451
1695194400000|2023-09-20 07:20:00|1928.87|1928.57|1928.91|1928.61|1929.22|1928.84|1928.16|1927.74|465
1695194700000|2023-09-20 07:25:00|1928.9|1928.6|1929.2|1928.9|1929.61|1929.27|1928.88|1928.5|467
1695195000000|2023-09-20 07:30:00|1929.21|1928.91|1929.55|1929.05|1929.62|1929.32|1928.99|1928.68|561
1695195300000|2023-09-20 07:35:00|1929.52|1929.02|1929.8|1929.3|1930.04|1929.65|1929.08|1928.76|456
1695195600000|2023-09-20 07:40:00|1929.81|1929.31|1929.29|1928.99|1929.92|1929.52|1929.27|1928.88|425
1695195900000|2023-09-20 07:45:00|1929.28|1928.98|1928.95|1928.65|1929.41|1929.01|1928.86|1928.46|344
1695196200000|2023-09-20 07:50:00|1929|1928.7|1929.02|1928.72|1929.16|1928.76|1928.59|1928.24|348
1695196500000|2023-09-20 07:55:00|1929.01|1928.71|1928.93|1928.63|1929.25|1928.86|1928.7|1928.35|334
1695196800000|2023-09-20 08:00:00|1928.9|1928.6|1929.12|1928.82|1929.68|1929.31|1928.9|1928.59|461
1695197100000|2023-09-20 08:05:00|1929.13|1928.83|1929.22|1928.92|1929.32|1929.02|1929|1928.7|328
1695197400000|2023-09-20 08:10:00|1929.21|1928.91|1929.04|1928.74|1929.71|1929.38|1928.99|1928.69|363
1695197700000|2023-09-20 08:15:00|1929.05|1928.75|1929.6|1929.3|1929.75|1929.35|1928.97|1928.67|338
1695198000000|2023-09-20 08:20:00|1929.62|1929.32|1930.38|1929.88|1930.6|1930.21|1929.54|1929.24|416
1695198300000|2023-09-20 08:25:00|1930.39|1929.89|1930.03|1929.73|1930.56|1930.2|1930.03|1929.61|448
1695198600000|2023-09-20 08:30:00|1930.04|1929.74|1929.93|1929.63|1930.31|1930.01|1929.88|1929.54|366
1695198900000|2023-09-20 08:35:00|1929.91|1929.61|1930.42|1929.92|1930.49|1930.08|1929.84|1929.53|269
1695199200000|2023-09-20 08:40:00|1930.24|1929.94|1930.29|1929.99|1930.44|1930.05|1930.07|1929.68|218
1695199500000|2023-09-20 08:45:00|1930.35|1930.05|1929.69|1929.19|1930.48|1930.11|1929.59|1929.19|455
1695199800000|2023-09-20 08:50:00|1929.68|1929.18|1929.53|1929.23|1929.94|1929.53|1929.43|1929.04|200
1695200100000|2023-09-20 08:55:00|1929.52|1929.22|1929.36|1929.06|1929.64|1929.25|1929.24|1928.85|218
1695200400000|2023-09-20 09:00:00|1929.35|1929.05|1930.3|1930|1930.46|1930.15|1929.34|1929.04|363
1695200700000|2023-09-20 09:05:00|1930.29|1929.99|1930.61|1930.11|1930.67|1930.3|1930.05|1929.67|324
1695201000000|2023-09-20 09:10:00|1930.62|1930.12|1930.49|1930.19|1930.83|1930.45|1930.04|1929.62|306
1695201300000|2023-09-20 09:15:00|1930.54|1930.24|1930.42|1930.12|1930.67|1930.28|1930.14|1929.8|297
1695201600000|2023-09-20 09:20:00|1930.43|1930.13|1930.34|1930.04|1930.53|1930.23|1930.07|1929.77|240
1695201900000|2023-09-20 09:25:00|1930.33|1930.03|1929.83|1929.53|1930.44|1930.04|1929.7|1929.34|274
1695202200000|2023-09-20 09:30:00|1929.82|1929.52|1930.38|1929.88|1930.46|1930.1|1929.81|1929.42|277
1695202500000|2023-09-20 09:35:00|1930.3|1930|1930.39|1930.09|1930.72|1930.32|1930|1929.61|362
1695202800000|2023-09-20 09:40:00|1930.38|1930.08|1930.27|1929.97|1930.54|1930.16|1929.97|1929.59|296
1695203100000|2023-09-20 09:45:00|1930.28|1929.98|1930.36|1930.06|1930.65|1930.28|1930.17|1929.86|245
1695203400000|2023-09-20 09:50:00|1930.35|1930.05|1931.29|1930.99|1931.39|1931.06|1930.34|1929.99|344
1695203700000|2023-09-20 09:55:00|1931.3|1931|1932|1931.7|1932.11|1931.75|1931.21|1930.87|428
1695204000000|2023-09-20 10:00:00|1932.01|1931.71|1931.98|1931.68|1932.33|1931.9|1931.85|1931.47|433
1695204300000|2023-09-20 10:05:00|1931.99|1931.69|1932.34|1932.04|1932.69|1932.3|1931.98|1931.68|312
1695204600000|2023-09-20 10:10:00|1932.38|1932.08|1932.32|1932.02|1932.5|1932.17|1932.23|1931.83|220
1695204900000|2023-09-20 10:15:00|1932.34|1932.04|1932.86|1932.56|1932.87|1932.57|1932.23|1931.87|279
1695205200000|2023-09-20 10:20:00|1932.85|1932.55|1932.63|1932.33|1932.95|1932.61|1932.5|1932.14|296
1695205500000|2023-09-20 10:25:00|1932.62|1932.32|1932.15|1931.85|1932.69|1932.32|1932.04|1931.62|305
1695205800000|2023-09-20 10:30:00|1932.25|1931.75|1932.04|1931.74|1932.39|1932.09|1931.85|1931.45|251
1695206100000|2023-09-20 10:35:00|1932.03|1931.53|1932.48|1932.18|1932.68|1932.38|1931.89|1931.49|302
1695206400000|2023-09-20 10:40:00|1932.47|1932.17|1932.45|1932.15|1932.72|1932.38|1932.27|1931.94|315
1695206700000|2023-09-20 10:45:00|1932.46|1932.16|1932.69|1932.39|1932.84|1932.42|1932.35|1931.96|237
1695207000000|2023-09-20 10:50:00|1932.7|1932.4|1932.7|1932.2|1932.92|1932.61|1932.59|1932.2|262
1695207300000|2023-09-20 10:55:00|1932.71|1932.21|1932.75|1932.45|1932.89|1932.53|1932.53|1932.15|277
1695207600000|2023-09-20 11:00:00|1932.74|1932.44|1932.62|1932.32|1932.88|1932.47|1932.11|1931.77|310
1695207900000|2023-09-20 11:05:00|1932.61|1932.31|1932.55|1932.05|1932.88|1932.58|1932.41|1932.01|230
1695208200000|2023-09-20 11:10:00|1932.54|1932.04|1932.28|1931.98|1932.7|1932.38|1932.28|1931.98|181
1695208500000|2023-09-20 11:15:00|1932.29|1931.99|1932.67|1932.37|1932.79|1932.44|1932.29|1931.9|298
1695208800000|2023-09-20 11:20:00|1932.68|1932.38|1932.46|1932.16|1932.77|1932.42|1932.45|1932.06|254
1695209100000|2023-09-20 11:25:00|1932.47|1932.17|1931.73|1931.43|1932.55|1932.25|1931.53|1931.2|292
1695209400000|2023-09-20 11:30:00|1931.74|1931.44|1931.6|1931.3|1932.05|1931.65|1931.51|1931.12|291
1695209700000|2023-09-20 11:35:00|1931.61|1931.31|1931.38|1931.08|1931.72|1931.42|1931.32|1930.96|216
1695210000000|2023-09-20 11:40:00|1931.48|1930.98|1931.23|1930.93|1931.58|1931.16|1931.21|1930.82|226
1695210300000|2023-09-20 11:45:00|1931.34|1930.84|1931.85|1931.55|1931.87|1931.57|1931.16|1930.78|260
1695210600000|2023-09-20 11:50:00|1931.86|1931.56|1931.78|1931.48|1932.25|1931.82|1931.71|1931.33|203
1695210900000|2023-09-20 11:55:00|1931.77|1931.47|1932.27|1931.97|1932.28|1931.97|1931.77|1931.47|275
1695211200000|2023-09-20 12:00:00|1932.28|1931.98|1933.55|1933.05|1933.71|1933.35|1932.2|1931.9|629
1695211500000|2023-09-20 12:05:00|1933.54|1933.04|1933.38|1933.08|1933.87|1933.44|1933.35|1932.92|356
1695211800000|2023-09-20 12:10:00|1933.48|1932.98|1933.38|1933.08|1933.62|1933.21|1933.15|1932.85|331
1695212100000|2023-09-20 12:15:00|1933.39|1933.09|1933.84|1933.54|1934.2|1933.81|1933.19|1932.77|505
1695212400000|2023-09-20 12:20:00|1933.85|1933.55|1933.64|1933.34|1934.34|1933.96|1933.37|1933.06|608
1695212700000|2023-09-20 12:25:00|1933.65|1933.35|1931.9|1931.6|1933.86|1933.56|1931.89|1931.54|634
1695213000000|2023-09-20 12:30:00|1931.89|1931.59|1931.98|1931.68|1932.49|1932.08|1931.1|1930.75|687
1695213300000|2023-09-20 12:35:00|1931.97|1931.67|1932.43|1932.13|1932.68|1932.32|1931.53|1931.16|492
1695213600000|2023-09-20 12:40:00|1932.44|1932.14|1933.07|1932.57|1933.07|1932.68|1931.97|1931.65|534
1695213900000|2023-09-20 12:45:00|1933.06|1932.56|1932.58|1932.28|1933.83|1933.42|1932.45|1932.13|769
1695214200000|2023-09-20 12:50:00|1932.57|1932.27|1932.56|1932.06|1932.82|1932.42|1931.77|1931.43|578
1695214500000|2023-09-20 12:55:00|1932.57|1932.07|1932.4|1932.1|1932.69|1932.39|1931.9|1931.54|495
1695214800000|2023-09-20 13:00:00|1932.43|1932.13|1933.11|1932.81|1933.26|1932.9|1932.12|1931.82|726
1695215100000|2023-09-20 13:05:00|1933.12|1932.82|1933.28|1932.98|1933.28|1932.98|1932.7|1932.32|515
1695215400000|2023-09-20 13:10:00|1933.29|1932.99|1932.96|1932.66|1933.56|1933.17|1932.8|1932.44|633
1695215700000|2023-09-20 13:15:00|1932.97|1932.67|1932.74|1932.44|1933.06|1932.73|1932.33|1931.99|663
1695216000000|2023-09-20 13:20:00|1932.76|1932.46|1932.84|1932.54|1933.08|1932.72|1932.45|1932.07|522
1695216300000|2023-09-20 13:25:00|1932.83|1932.53|1933.35|1933.05|1933.57|1933.21|1932.61|1932.31|546
1695216600000|2023-09-20 13:30:00|1933.37|1933.07|1935.98|1935.48|1936.09|1935.69|1933.32|1933.02|1027
1695216900000|2023-09-20 13:35:00|1936|1935.5|1936.73|1936.23|1936.75|1936.35|1935.58|1935.2|1089
1695217200000|2023-09-20 13:40:00|1936.64|1936.34|1940.87|1940.57|1941.38|1941.01|1936.42|1936.09|1187
1695217500000|2023-09-20 13:45:00|1940.91|1940.61|1941.86|1941.56|1942.87|1942.52|1940.89|1940.48|1441
1695217800000|2023-09-20 13:50:00|1941.88|1941.58|1942.96|1942.66|1943.5|1943.16|1941.54|1941.24|1203
1695218100000|2023-09-20 13:55:00|1942.95|1942.65|1940.81|1940.51|1943.67|1943.37|1940.53|1940.13|1169
1695218400000|2023-09-20 14:00:00|1940.77|1940.47|1943.61|1943.11|1943.81|1943.51|1940.56|1940.26|1223
1695218700000|2023-09-20 14:05:00|1943.49|1943.19|1943.4|1943.1|1944.03|1943.72|1942.73|1942.43|931
1695219000000|2023-09-20 14:10:00|1943.48|1942.98|1943.43|1943.13|1944.32|1943.92|1942.92|1942.61|943
1695219300000|2023-09-20 14:15:00|1943.44|1943.14|1943.18|1942.88|1943.58|1943.21|1941.81|1941.42|1046
1695219600000|2023-09-20 14:20:00|1943.17|1942.87|1942.93|1942.63|1943.61|1943.27|1942.23|1941.85|1053
1695219900000|2023-09-20 14:25:00|1942.89|1942.59|1942.74|1942.44|1943.63|1943.24|1942.62|1942.25|864
1695220200000|2023-09-20 14:30:00|1942.72|1942.42|1942.94|1942.64|1943.06|1942.74|1941.24|1940.83|1014
1695220500000|2023-09-20 14:35:00|1942.93|1942.63|1942.36|1942.06|1943.33|1942.92|1942.36|1942.02|772
1695220800000|2023-09-20 14:40:00|1942.18|1941.88|1943.63|1943.33|1943.87|1943.5|1941.97|1941.59|826
1695221100000|2023-09-20 14:45:00|1943.62|1943.32|1943.73|1943.43|1943.96|1943.56|1943.26|1942.91|659
1695221400000|2023-09-20 14:50:00|1943.72|1943.42|1944.01|1943.71|1944.17|1943.87|1943.33|1943.03|649
1695221700000|2023-09-20 14:55:00|1944.15|1943.85|1944.25|1943.95|1944.77|1944.43|1943.93|1943.51|649
1695222000000|2023-09-20 15:00:00|1944.21|1943.91|1944.69|1944.39|1945.25|1944.86|1943.99|1943.69|735
1695222300000|2023-09-20 15:05:00|1944.68|1944.38|1945.09|1944.79|1945.27|1944.92|1944.6|1944.2|728
1695222600000|2023-09-20 15:10:00|1945.08|1944.78|1945.5|1945.2|1945.9|1945.52|1944.92|1944.48|726
1695222900000|2023-09-20 15:15:00|1945.51|1945.21|1945.23|1944.93|1946.04|1945.74|1945.02|1944.7|633
1695223200000|2023-09-20 15:20:00|1945.24|1944.94|1945.28|1944.98|1945.56|1945.26|1944.9|1944.52|629
1695223500000|2023-09-20 15:25:00|1945.27|1944.97|1944.63|1944.33|1945.77|1945.4|1944.41|1944.02|621
1695223800000|2023-09-20 15:30:00|1944.61|1944.31|1944.21|1943.71|1944.61|1944.31|1943.3|1942.9|653
1695224100000|2023-09-20 15:35:00|1944.2|1943.9|1943.34|1943.04|1944.72|1944.38|1943.34|1943.01|604
1695224400000|2023-09-20 15:40:00|1943.26|1942.96|1943.33|1943.03|1943.33|1943.03|1942.42|1942.05|705
1695224700000|2023-09-20 15:45:00|1943.34|1943.04|1943.35|1942.85|1943.89|1943.48|1942.93|1942.63|544
1695225000000|2023-09-20 15:50:00|1943.25|1942.95|1942.83|1942.33|1943.42|1943.05|1942.44|1942.08|583
1695225300000|2023-09-20 15:55:00|1942.8|1942.5|1942.08|1941.78|1942.82|1942.52|1941.8|1941.42|662
1695225600000|2023-09-20 16:00:00|1942.25|1941.75|1942.69|1942.39|1942.97|1942.64|1941.87|1941.44|546
1695225900000|2023-09-20 16:05:00|1942.75|1942.25|1944.09|1943.79|1944.09|1943.79|1942.54|1942.24|535
1695226200000|2023-09-20 16:10:00|1944.08|1943.78|1944.55|1944.05|1944.7|1944.29|1943.91|1943.5|465
1695226500000|2023-09-20 16:15:00|1944.54|1944.04|1944.8|1944.5|1945.01|1944.71|1944.3|1943.91|494
1695226800000|2023-09-20 16:20:00|1944.79|1944.49|1945.34|1945.04|1945.49|1945.16|1944.75|1944.36|544
1695227100000|2023-09-20 16:25:00|1945.35|1945.05|1945.83|1945.33|1945.84|1945.54|1945.3|1944.91|512
1695227400000|2023-09-20 16:30:00|1945.84|1945.34|1945.03|1944.73|1945.86|1945.46|1944.9|1944.52|463
1695227700000|2023-09-20 16:35:00|1945.06|1944.76|1945.32|1945.02|1945.46|1945.11|1944.94|1944.55|354
1695228000000|2023-09-20 16:40:00|1945.31|1945.01|1945.88|1945.38|1946.18|1945.82|1945.19|1944.86|522
1695228300000|2023-09-20 16:45:00|1945.87|1945.37|1945.71|1945.41|1946.18|1945.81|1945.51|1945.1|429
1695228600000|2023-09-20 16:50:00|1945.72|1945.42|1946.5|1946.2|1946.75|1946.45|1945.69|1945.39|399
1695228900000|2023-09-20 16:55:00|1946.54|1946.24|1946.89|1946.59|1946.94|1946.64|1946.4|1946.03|296
1695229200000|2023-09-20 17:00:00|1946.9|1946.6|1946.66|1946.36|1947.05|1946.67|1946.54|1946.15|316
1695229500000|2023-09-20 17:05:00|1946.65|1946.35|1947.47|1947.17|1947.48|1947.17|1946.48|1946.18|357
1695229800000|2023-09-20 17:10:00|1947.46|1947.16|1946.98|1946.48|1947.48|1947.18|1946.71|1946.41|376
1695230100000|2023-09-20 17:15:00|1946.92|1946.42|1947.32|1947.02|1947.34|1947.03|1946.7|1946.34|371
1695230400000|2023-09-20 17:20:00|1947.33|1947.03|1945.96|1945.46|1947.71|1947.33|1945.9|1945.4|467
1695230700000|2023-09-20 17:25:00|1945.99|1945.49|1945.96|1945.46|1946.48|1946.08|1945.47|1945.08|690
1695231000000|2023-09-20 17:30:00|1945.95|1945.45|1947.23|1946.93|1947.33|1946.94|1945.72|1945.37|383
1695231300000|2023-09-20 17:35:00|1947.22|1946.92|1947.17|1946.87|1947.55|1947.2|1947.06|1946.69|329
1695231600000|2023-09-20 17:40:00|1947.18|1946.88|1947.17|1946.87|1947.47|1947.07|1946.87|1946.38|324
1695231900000|2023-09-20 17:45:00|1947.16|1946.86|1946.86|1946.36|1947.37|1946.97|1946.66|1946.28|385
1695232200000|2023-09-20 17:50:00|1946.78|1946.48|1946.63|1946.13|1946.96|1946.51|1946.48|1946.05|415
1695232500000|2023-09-20 17:55:00|1946.64|1946.14|1946.62|1946.12|1947.32|1946.89|1946.27|1945.77|584
1695232800000|2023-09-20 18:00:00|1946.67|1946.17|1941.58|1941.08|1946.67|1946.17|1940.43|1938.55|2068
1695233100000|2023-09-20 18:05:00|1941.52|1941.02|1941.2|1940.7|1944.17|1943.67|1940.74|1940.34|1886
1695233400000|2023-09-20 18:10:00|1941.22|1940.72|1942.25|1941.75|1942.79|1942.37|1939.54|1939.2|1597
1695233700000|2023-09-20 18:15:00|1942.24|1941.74|1942.41|1942.11|1943.49|1943.11|1941.17|1940.74|1439
1695234000000|2023-09-20 18:20:00|1942.32|1942.02|1942.89|1942.39|1943.03|1942.57|1941.69|1941.3|1223
1695234300000|2023-09-20 18:25:00|1942.85|1942.35|1943.25|1942.75|1944.43|1944.07|1942.68|1942.18|1323
1695234600000|2023-09-20 18:30:00|1943.28|1942.78|1943.31|1943.01|1947.12|1946.64|1942.44|1941.95|1801
1695234900000|2023-09-20 18:35:00|1943.37|1943.07|1944.2|1943.7|1945.21|1944.91|1943.24|1942.94|1668
1695235200000|2023-09-20 18:40:00|1944.27|1943.77|1942.74|1942.24|1944.41|1943.94|1941.63|1941.13|1441
1695235500000|2023-09-20 18:45:00|1942.73|1942.23|1942.26|1941.76|1943.57|1943.07|1941.68|1941.21|1480
1695235800000|2023-09-20 18:50:00|1942.25|1941.75|1940.3|1940|1942.27|1941.77|1940.05|1939.66|1430
1695236100000|2023-09-20 18:55:00|1940.37|1940.07|1940.75|1940.25|1942.26|1941.76|1940.11|1939.7|1357
1695236400000|2023-09-20 19:00:00|1940.73|1940.23|1940.51|1940.01|1941.08|1940.76|1939.22|1938.81|1299
1695236700000|2023-09-20 19:05:00|1940.5|1940|1941.24|1940.74|1941.42|1940.92|1940.01|1939.6|1156
1695237000000|2023-09-20 19:10:00|1941.23|1940.73|1940.61|1940.31|1941.56|1941.18|1939.9|1939.4|1048
1695237300000|2023-09-20 19:15:00|1940.6|1940.3|1939.33|1938.83|1940.63|1940.3|1938.26|1937.76|1136
1695237600000|2023-09-20 19:20:00|1939.34|1938.84|1939.45|1938.95|1939.63|1939.13|1938.7|1938.2|1043
1695237900000|2023-09-20 19:25:00|1939.46|1938.96|1939.36|1938.86|1939.94|1939.56|1938.69|1938.37|866
1695238200000|2023-09-20 19:30:00|1939.34|1938.84|1936.4|1935.9|1939.56|1939.17|1936.26|1935.86|1016
1695238500000|2023-09-20 19:35:00|1936.34|1936.04|1937.59|1937.29|1938.24|1937.74|1935.93|1935.5|912
1695238800000|2023-09-20 19:40:00|1937.56|1937.26|1935.64|1935.14|1938.13|1937.8|1935.53|1935.13|833
1695239100000|2023-09-20 19:45:00|1935.67|1935.17|1935.05|1934.75|1936.04|1935.64|1934.91|1934.56|812
1695239400000|2023-09-20 19:50:00|1935.01|1934.71|1934.29|1933.79|1935.22|1934.84|1933.95|1933.56|953
1695239700000|2023-09-20 19:55:00|1934.34|1933.84|1933.36|1932.86|1934.6|1934.22|1933.1|1932.78|818
1695240000000|2023-09-20 20:00:00|1933.38|1932.88|1932.3|1932|1934.03|1933.61|1932.28|1931.89|728
1695240300000|2023-09-20 20:05:00|1932.29|1931.99|1931.3|1931|1932.42|1931.99|1931.2|1930.79|644
1695240600000|2023-09-20 20:10:00|1931.28|1930.98|1931.91|1931.41|1932.11|1931.7|1930.65|1930.35|656
1695240900000|2023-09-20 20:15:00|1931.9|1931.4|1931.91|1931.41|1932.89|1932.46|1931.6|1931.2|490
1695241200000|2023-09-20 20:20:00|1931.8|1931.5|1931.35|1931.05|1931.97|1931.59|1931.07|1930.68|311
1695241500000|2023-09-20 20:25:00|1931.36|1931.06|1931.27|1930.77|1932.24|1931.86|1931.16|1930.77|408
1695241800000|2023-09-20 20:30:00|1931.28|1930.78|1931.05|1930.75|1931.43|1931.02|1930.91|1930.46|276
1695242100000|2023-09-20 20:35:00|1931.03|1930.73|1930.57|1930.07|1931.15|1930.75|1930.35|1929.96|324
1695242400000|2023-09-20 20:40:00|1930.58|1930.08|1930.04|1929.54|1930.58|1930.12|1929.56|1929.15|388
1695242700000|2023-09-20 20:45:00|1930.03|1929.53|1929.86|1929.36|1930.25|1929.75|1929.66|1929.24|204
1695243000000|2023-09-20 20:50:00|1929.87|1929.37|1929.61|1929.31|1930.14|1929.64|1929.47|1928.98|302
1695243300000|2023-09-20 20:55:00|1929.6|1929.3|1930.58|1930.08|1931|1930.5|1929.46|1929.06|318
1695247200000|2023-09-20 22:00:00|1930.74|1930.24|1930.26|1929.76|1931.22|1930.72|1929.78|1929.28|431
1695247500000|2023-09-20 22:05:00|1930.19|1929.69|1930.9|1930.4|1931.07|1930.67|1930.04|1929.54|368
1695247800000|2023-09-20 22:10:00|1930.89|1930.39|1930.69|1930.19|1931.29|1930.86|1930.52|1930.11|305
1695248100000|2023-09-20 22:15:00|1930.71|1930.21|1930.17|1929.67|1931.16|1930.78|1930.01|1929.59|303
1695248400000|2023-09-20 22:20:00|1930.19|1929.69|1931.57|1931.07|1931.71|1931.21|1930.09|1929.68|250
1695248700000|2023-09-20 22:25:00|1931.58|1931.08|1931.54|1931.04|1931.85|1931.44|1931.49|1930.99|182
1695249000000|2023-09-20 22:30:00|1931.55|1931.05|1931.13|1930.63|1931.59|1931.13|1930.98|1930.48|213
1695249300000|2023-09-20 22:35:00|1931.2|1930.7|1931|1930.5|1931.31|1930.81|1930.55|1930.16|257
1695249600000|2023-09-20 22:40:00|1931.03|1930.53|1930.88|1930.58|1931.05|1930.64|1930.63|1930.14|188
1695249900000|2023-09-20 22:45:00|1930.86|1930.56|1931.27|1930.77|1931.58|1931.19|1930.82|1930.35|203
1695250200000|2023-09-20 22:50:00|1931.28|1930.78|1931.48|1931.18|1931.48|1931.18|1931.15|1930.65|134
1695250500000|2023-09-20 22:55:00|1931.47|1931.17|1931.37|1931.07|1931.58|1931.17|1931.31|1930.92|99
1695250800000|2023-09-20 23:00:00|1931.38|1931.08|1930.38|1929.88|1931.49|1931.08|1929.98|1929.53|483
1695251100000|2023-09-20 23:05:00|1930.43|1929.93|1930.78|1930.28|1930.83|1930.33|1930.3|1929.8|211
1695251400000|2023-09-20 23:10:00|1930.63|1930.13|1930.49|1929.99|1930.65|1930.22|1930.43|1929.95|123
1695251700000|2023-09-20 23:15:00|1930.5|1930|1930.69|1930.19|1930.73|1930.23|1930.24|1929.74|244
1695252000000|2023-09-20 23:20:00|1930.76|1930.26|1930.82|1930.32|1931.02|1930.52|1930.17|1929.67|220
1695252300000|2023-09-20 23:25:00|1930.74|1930.44|1930.59|1930.09|1931.04|1930.55|1930.36|1929.88|224
1695252600000|2023-09-20 23:30:00|1930.63|1930.13|1930.28|1929.98|1930.63|1930.13|1930.2|1929.75|170
1695252900000|2023-09-20 23:35:00|1930.3|1930|1930.41|1929.91|1930.45|1930.11|1930.21|1929.8|189
1695253200000|2023-09-20 23:40:00|1930.32|1930.02|1930.58|1930.08|1930.72|1930.22|1930.29|1929.82|186
1695253500000|2023-09-20 23:45:00|1930.56|1930.06|1930.4|1929.9|1930.64|1930.14|1930.2|1929.75|155
1695253800000|2023-09-20 23:50:00|1930.32|1929.82|1930.04|1929.54|1930.49|1929.99|1929.57|1929.19|279
1695254100000|2023-09-20 23:55:00|1929.9|1929.6|1929.73|1929.23|1930.28|1929.83|1929.49|1928.99|285
1695254400000|2023-09-21 00:00:00|1929.72|1929.22|1929.63|1929.13|1929.91|1929.41|1929.09|1928.71|359
1695254700000|2023-09-21 00:05:00|1929.64|1929.14|1929.67|1929.37|1930.15|1929.65|1929.51|1929.04|213
1695255000000|2023-09-21 00:10:00|1929.81|1929.31|1929.64|1929.34|1929.95|1929.47|1929.52|1929.03|300
1695255300000|2023-09-21 00:15:00|1929.74|1929.24|1929.49|1928.99|1929.83|1929.43|1928.98|1928.48|397
1695255600000|2023-09-21 00:20:00|1929.51|1929.01|1928.75|1928.25|1929.64|1929.22|1928.75|1928.25|321
1695255900000|2023-09-21 00:25:00|1928.74|1928.24|1927.16|1926.86|1928.85|1928.35|1927|1926.55|512
1695256200000|2023-09-21 00:30:00|1927.15|1926.85|1927.24|1926.74|1927.28|1926.89|1926.86|1926.49|556
1695256500000|2023-09-21 00:35:00|1927.2|1926.7|1926.48|1926.18|1927.28|1926.88|1926.37|1926.02|464
1695256800000|2023-09-21 00:40:00|1926.49|1926.19|1925.52|1925.02|1926.92|1926.51|1925.35|1924.85|476
1695257100000|2023-09-21 00:45:00|1925.54|1925.04|1925.55|1925.25|1925.69|1925.28|1925.11|1924.69|444
1695257400000|2023-09-21 00:50:00|1925.53|1925.23|1925.18|1924.68|1925.77|1925.37|1925|1924.62|460
1695257700000|2023-09-21 00:55:00|1925.23|1924.73|1925.27|1924.77|1925.63|1925.24|1924.77|1924.43|491
1695258000000|2023-09-21 01:00:00|1925.19|1924.89|1925.38|1924.88|1925.55|1925.25|1924.42|1924.01|1014
1695258300000|2023-09-21 01:05:00|1925.43|1924.93|1925.24|1924.94|1925.68|1925.32|1924.93|1924.45|613
1695258600000|2023-09-21 01:10:00|1925.23|1924.93|1925.34|1925.04|1925.47|1925.08|1924.79|1924.34|587
1695258900000|2023-09-21 01:15:00|1925.29|1924.99|1926.43|1925.93|1926.54|1926.04|1925.2|1924.79|753
1695259200000|2023-09-21 01:20:00|1926.46|1925.96|1926.28|1925.98|1926.7|1926.34|1925.68|1925.24|519
1695259500000|2023-09-21 01:25:00|1926.29|1925.99|1925.29|1924.79|1926.39|1926.05|1924.65|1924.25|455
1695259800000|2023-09-21 01:30:00|1925.3|1924.8|1926.95|1926.45|1926.99|1926.6|1925.05|1924.68|638
1695260100000|2023-09-21 01:35:00|1926.87|1926.57|1926.6|1926.3|1926.92|1926.57|1926.27|1925.85|646
1695260400000|2023-09-21 01:40:00|1926.7|1926.2|1926.7|1926.4|1926.73|1926.41|1926.29|1925.89|436
1695260700000|2023-09-21 01:45:00|1926.69|1926.39|1927.01|1926.51|1927.46|1927.12|1926.61|1926.3|482
1695261000000|2023-09-21 01:50:00|1926.95|1926.45|1927.23|1926.73|1927.5|1927.09|1926.84|1926.4|375
1695261300000|2023-09-21 01:55:00|1927.24|1926.74|1927.04|1926.74|1927.46|1926.97|1926.98|1926.58|283
1695261600000|2023-09-21 02:00:00|1927.03|1926.73|1927.41|1926.91|1927.56|1927.17|1926.95|1926.59|484
1695261900000|2023-09-21 02:05:00|1927.4|1926.9|1927.55|1927.25|1927.62|1927.25|1927.16|1926.79|380
1695262200000|2023-09-21 02:10:00|1927.54|1927.24|1927.36|1927.06|1927.9|1927.5|1927.21|1926.82|468
1695262500000|2023-09-21 02:15:00|1927.37|1927.07|1927.23|1926.73|1927.51|1927.12|1927.12|1926.71|271
1695262800000|2023-09-21 02:20:00|1927.21|1926.71|1927.26|1926.96|1927.41|1926.98|1927.02|1926.6|249
1695263100000|2023-09-21 02:25:00|1927.32|1926.82|1926.95|1926.45|1927.51|1927.08|1926.65|1926.26|315
1695263400000|2023-09-21 02:30:00|1926.94|1926.44|1927.05|1926.55|1927.08|1926.65|1925.94|1925.63|575
1695263700000|2023-09-21 02:35:00|1927.04|1926.54|1926.69|1926.19|1927.41|1926.95|1926.55|1926.15|392
1695264000000|2023-09-21 02:40:00|1926.68|1926.18|1926.35|1925.85|1926.76|1926.36|1926.23|1925.84|367
1695264300000|2023-09-21 02:45:00|1926.31|1926.01|1927.08|1926.58|1927.2|1926.8|1926.31|1926.01|373
1695264600000|2023-09-21 02:50:00|1927.06|1926.56|1926.62|1926.12|1927.59|1927.1|1926.43|1926.03|451
1695264900000|2023-09-21 02:55:00|1926.6|1926.1|1926.91|1926.61|1927.03|1926.62|1926.52|1926.1|284
1695265200000|2023-09-21 03:00:00|1926.9|1926.6|1927.53|1927.03|1927.55|1927.11|1926.88|1926.49|289
1695265500000|2023-09-21 03:05:00|1927.54|1927.04|1927.8|1927.3|1927.94|1927.54|1927.34|1926.93|307
1695265800000|2023-09-21 03:10:00|1927.81|1927.31|1927.95|1927.45|1928.15|1927.69|1927.77|1927.31|236
1695266100000|2023-09-21 03:15:00|1927.96|1927.66|1928.37|1927.87|1928.73|1928.26|1927.78|1927.28|501
1695266400000|2023-09-21 03:20:00|1928.36|1927.86|1928.36|1928.06|1928.79|1928.29|1928.15|1927.75|477
1695266700000|2023-09-21 03:25:00|1928.39|1928.09|1928.06|1927.76|1928.51|1928.11|1927.97|1927.6|363
1695267000000|2023-09-21 03:30:00|1928.07|1927.77|1928.79|1928.29|1928.98|1928.53|1927.91|1927.5|438
1695267300000|2023-09-21 03:35:00|1928.78|1928.28|1928.87|1928.37|1928.98|1928.57|1928.36|1928|333
1695267600000|2023-09-21 03:40:00|1928.76|1928.46|1928.66|1928.16|1928.9|1928.55|1928.47|1928.07|225
1695267900000|2023-09-21 03:45:00|1928.65|1928.15|1928.38|1927.88|1928.68|1928.27|1928.28|1927.78|239
1695268200000|2023-09-21 03:50:00|1928.39|1927.89|1928.25|1927.95|1928.53|1928.09|1928.23|1927.79|124
1695268500000|2023-09-21 03:55:00|1928.24|1927.94|1928.62|1928.12|1928.64|1928.24|1928.12|1927.62|206
1695268800000|2023-09-21 04:00:00|1928.61|1928.11|1928.33|1927.83|1928.75|1928.26|1928.08|1927.67|286
1695269100000|2023-09-21 04:05:00|1928.34|1927.84|1928.44|1927.94|1928.46|1928.06|1928.01|1927.61|220
1695269400000|2023-09-21 04:10:00|1928.38|1928.08|1928.56|1928.06|1928.56|1928.16|1928.27|1927.85|146
1695269700000|2023-09-21 04:15:00|1928.55|1928.05|1928.64|1928.14|1928.68|1928.29|1928.35|1927.95|180
1695270000000|2023-09-21 04:20:00|1928.65|1928.15|1928.45|1928.15|1928.74|1928.35|1928.44|1928.04|198
1695270300000|2023-09-21 04:25:00|1928.55|1928.05|1928.76|1928.26|1928.82|1928.48|1928.49|1928.05|190
1695270600000|2023-09-21 04:30:00|1928.64|1928.34|1928.27|1927.97|1928.85|1928.44|1928.21|1927.84|181
1695270900000|2023-09-21 04:35:00|1928.28|1927.98|1928.47|1928.17|1928.64|1928.26|1928.27|1927.91|182
1695271200000|2023-09-21 04:40:00|1928.46|1928.16|1928.37|1928.07|1928.68|1928.28|1928.26|1927.85|124
1695271500000|2023-09-21 04:45:00|1928.38|1928.08|1928.54|1928.24|1928.75|1928.35|1928.07|1927.67|272
1695271800000|2023-09-21 04:50:00|1928.52|1928.22|1928.42|1927.92|1928.62|1928.22|1928.05|1927.63|203
1695272100000|2023-09-21 04:55:00|1928.31|1928.01|1928.18|1927.88|1928.36|1928.01|1928.06|1927.66|137
1695272400000|2023-09-21 05:00:00|1928.28|1927.78|1927.46|1926.96|1928.28|1927.85|1927.18|1926.75|367
1695272700000|2023-09-21 05:05:00|1927.45|1926.95|1927.64|1927.14|1927.74|1927.35|1927.21|1926.84|320
1695273000000|2023-09-21 05:10:00|1927.68|1927.18|1928.74|1928.24|1928.77|1928.43|1927.52|1927.13|250
1695273300000|2023-09-21 05:15:00|1928.64|1928.34|1928.65|1928.15|1928.94|1928.63|1928.45|1928.03|272
1695273600000|2023-09-21 05:20:00|1928.66|1928.16|1928.48|1928.18|1928.83|1928.43|1928.47|1928.07|254
1695273900000|2023-09-21 05:25:00|1928.58|1928.08|1928.58|1928.28|1928.78|1928.41|1928.14|1927.76|211
1695274200000|2023-09-21 05:30:00|1928.68|1928.18|1928.26|1927.96|1929.16|1928.79|1928.17|1927.77|412
1695274500000|2023-09-21 05:35:00|1928.25|1927.95|1928.58|1928.08|1928.71|1928.32|1928.02|1927.62|366
1695274800000|2023-09-21 05:40:00|1928.57|1928.07|1928.39|1928.09|1928.64|1928.24|1928.19|1927.8|318
1695275100000|2023-09-21 05:45:00|1928.38|1928.08|1929.11|1928.81|1929.22|1928.84|1928.29|1927.87|352
1695275400000|2023-09-21 05:50:00|1929.14|1928.84|1928.95|1928.65|1929.25|1928.86|1928.75|1928.35|317
1695275700000|2023-09-21 05:55:00|1929.06|1928.56|1929.04|1928.54|1929.18|1928.76|1928.44|1928.04|312
1695276000000|2023-09-21 06:00:00|1929.08|1928.58|1928.05|1927.75|1929.09|1928.68|1928.04|1927.64|461
1695276300000|2023-09-21 06:05:00|1928.06|1927.76|1928.68|1928.38|1928.71|1928.4|1927.92|1927.54|496
1695276600000|2023-09-21 06:10:00|1928.69|1928.39|1929.28|1928.98|1929.48|1929.1|1928.49|1928.11|554
1695276900000|2023-09-21 06:15:00|1929.38|1928.88|1929.78|1929.48|1929.85|1929.52|1929.2|1928.81|484
1695277200000|2023-09-21 06:20:00|1929.75|1929.45|1930.19|1929.89|1930.46|1930.1|1929.5|1929.11|450
1695277500000|2023-09-21 06:25:00|1930.2|1929.9|1929.87|1929.57|1930.8|1930.43|1929.72|1929.38|539
1695277800000|2023-09-21 06:30:00|1929.88|1929.58|1928.73|1928.43|1929.89|1929.59|1928.5|1928.11|557
1695278100000|2023-09-21 06:35:00|1928.83|1928.33|1928.89|1928.59|1929.11|1928.71|1928.61|1928.21|365
1695278400000|2023-09-21 06:40:00|1928.88|1928.58|1928.79|1928.49|1929.05|1928.65|1928.66|1928.35|288
1695278700000|2023-09-21 06:45:00|1928.88|1928.38|1928.71|1928.41|1929.15|1928.85|1928.65|1928.35|312
1695279000000|2023-09-21 06:50:00|1928.72|1928.42|1928.72|1928.42|1928.95|1928.58|1928.65|1928.27|287
1695279300000|2023-09-21 06:55:00|1928.73|1928.43|1928.4|1928.1|1929.21|1928.91|1928.12|1927.82|396
1695279600000|2023-09-21 07:00:00|1928.38|1928.08|1928.21|1927.91|1928.92|1928.62|1927.4|1927|721
1695279900000|2023-09-21 07:05:00|1928.2|1927.9|1928.32|1928.02|1928.7|1928.4|1927.92|1927.61|506
1695280200000|2023-09-21 07:10:00|1928.42|1927.92|1928|1927.7|1928.43|1928.07|1927.39|1927|540
1695280500000|2023-09-21 07:15:00|1927.99|1927.69|1928.47|1927.97|1928.64|1928.31|1927.79|1927.41|464
1695280800000|2023-09-21 07:20:00|1928.46|1927.96|1927.77|1927.47|1928.49|1928.07|1927.75|1927.41|510
1695281100000|2023-09-21 07:25:00|1927.75|1927.45|1928.27|1927.97|1928.52|1928.11|1927.66|1927.36|418
1695281400000|2023-09-21 07:30:00|1928.28|1927.98|1927.2|1926.9|1928.31|1928|1926.58|1926.25|1053
1695281700000|2023-09-21 07:35:00|1927.19|1926.89|1926.89|1926.59|1927.78|1927.48|1926.82|1926.42|735
1695282000000|2023-09-21 07:40:00|1926.88|1926.58|1926.81|1926.51|1927.25|1926.88|1926.58|1926.23|614
1695282300000|2023-09-21 07:45:00|1926.87|1926.57|1927.31|1927.01|1927.6|1927.22|1926.71|1926.32|526
1695282600000|2023-09-21 07:50:00|1927.29|1926.99|1927.23|1926.93|1927.58|1927.28|1927.18|1926.79|420
1695282900000|2023-09-21 07:55:00|1927.22|1926.92|1927.43|1926.93|1927.48|1927.18|1927.09|1926.76|438
1695283200000|2023-09-21 08:00:00|1927.37|1927.07|1927.23|1926.93|1927.7|1927.32|1927.03|1926.64|473
1695283500000|2023-09-21 08:05:00|1927.22|1926.92|1927.01|1926.71|1927.36|1927.03|1926.69|1926.3|427
1695283800000|2023-09-21 08:10:00|1927.07|1926.77|1926.94|1926.64|1927.17|1926.81|1926.43|1926.13|471
1695284100000|2023-09-21 08:15:00|1926.95|1926.65|1927.01|1926.71|1927.25|1926.86|1926.34|1925.99|646
1695284400000|2023-09-21 08:20:00|1927|1926.7|1927.4|1927.1|1927.68|1927.29|1926.98|1926.57|476
1695284700000|2023-09-21 08:25:00|1927.39|1927.09|1927.31|1926.81|1927.59|1927.19|1927.04|1926.64|528
1695285000000|2023-09-21 08:30:00|1927.32|1926.82|1926.39|1925.89|1927.35|1926.95|1926.27|1925.88|425
1695285300000|2023-09-21 08:35:00|1926.41|1925.91|1925.68|1925.38|1926.41|1926.01|1925.59|1925.26|515
1695285600000|2023-09-21 08:40:00|1925.67|1925.37|1925.49|1925.19|1925.9|1925.49|1925.47|1925.09|318
1695285900000|2023-09-21 08:45:00|1925.48|1925.18|1925.27|1924.97|1925.88|1925.47|1925.06|1924.68|394
1695286200000|2023-09-21 08:50:00|1925.26|1924.96|1923.64|1923.34|1925.27|1924.96|1923.27|1922.97|691
1695286500000|2023-09-21 08:55:00|1923.66|1923.36|1923.26|1922.96|1923.73|1923.36|1923.07|1922.71|565
1695286800000|2023-09-21 09:00:00|1923.27|1922.97|1923.29|1922.99|1923.64|1923.21|1923.05|1922.68|496
1695287100000|2023-09-21 09:05:00|1923.28|1922.98|1923.09|1922.79|1923.59|1923.29|1922.92|1922.52|372
1695287400000|2023-09-21 09:10:00|1923.08|1922.78|1922.93|1922.63|1923.48|1923|1922.84|1922.52|402
1695287700000|2023-09-21 09:15:00|1922.92|1922.62|1923.07|1922.57|1923.18|1922.73|1922.7|1922.3|346
1695288000000|2023-09-21 09:20:00|1923.06|1922.56|1923.26|1922.96|1923.47|1923.07|1922.86|1922.47|354
1695288300000|2023-09-21 09:25:00|1923.36|1922.86|1922.97|1922.47|1923.54|1923.12|1922.86|1922.45|403
1695288600000|2023-09-21 09:30:00|1922.96|1922.46|1923.47|1922.97|1923.88|1923.5|1922.9|1922.45|501
1695288900000|2023-09-21 09:35:00|1923.38|1923.08|1923.99|1923.69|1924.2|1923.81|1923.22|1922.83|435
1695289200000|2023-09-21 09:40:00|1924|1923.7|1924.4|1924.1|1924.68|1924.27|1923.63|1923.33|348
1695289500000|2023-09-21 09:45:00|1924.41|1924.11|1924.78|1924.48|1924.92|1924.52|1924.11|1923.76|340
1695289800000|2023-09-21 09:50:00|1924.81|1924.51|1924.79|1924.29|1925.08|1924.7|1924.55|1924.25|309
1695290100000|2023-09-21 09:55:00|1924.69|1924.39|1924.91|1924.61|1924.92|1924.62|1924.21|1923.83|379
1695290400000|2023-09-21 10:00:00|1924.83|1924.53|1924.3|1924|1925|1924.62|1924.29|1923.99|399
1695290700000|2023-09-21 10:05:00|1924.29|1923.99|1924.6|1924.1|1924.8|1924.44|1924.29|1923.9|371
1695291000000|2023-09-21 10:10:00|1924.59|1924.09|1925.02|1924.72|1925.2|1924.74|1923.97|1923.54|586
1695291300000|2023-09-21 10:15:00|1925.12|1924.62|1925.26|1924.76|1925.35|1924.92|1924.92|1924.52|361
1695291600000|2023-09-21 10:20:00|1925.25|1924.75|1925.15|1924.85|1925.49|1925.14|1925.02|1924.65|331
1695291900000|2023-09-21 10:25:00|1925.14|1924.84|1925.67|1925.37|1925.77|1925.38|1925.08|1924.71|275
1695292200000|2023-09-21 10:30:00|1925.66|1925.36|1925.66|1925.36|1926.31|1926.01|1925.58|1925.28|281
1695292500000|2023-09-21 10:35:00|1925.67|1925.37|1925.7|1925.4|1925.79|1925.42|1925.33|1925.03|291
1695292800000|2023-09-21 10:40:00|1925.69|1925.39|1925.8|1925.5|1925.83|1925.53|1925.38|1924.98|330
1695293100000|2023-09-21 10:45:00|1925.79|1925.49|1924.92|1924.62|1925.9|1925.51|1924.92|1924.62|178
1695293400000|2023-09-21 10:50:00|1924.93|1924.63|1924.99|1924.69|1925.26|1924.88|1924.63|1924.26|371
1695293700000|2023-09-21 10:55:00|1925|1924.7|1925.45|1925.15|1925.57|1925.27|1924.99|1924.69|361
1695294000000|2023-09-21 11:00:00|1925.44|1925.14|1923.9|1923.6|1925.57|1925.24|1923.52|1923.14|1214
1695294300000|2023-09-21 11:05:00|1923.91|1923.61|1923.74|1923.44|1924.29|1923.96|1923.37|1923.03|784
1695294600000|2023-09-21 11:10:00|1923.73|1923.43|1923.26|1922.96|1924.34|1924.03|1922.76|1922.46|696
1695294900000|2023-09-21 11:15:00|1923.24|1922.94|1922.09|1921.79|1923.28|1922.94|1922.07|1921.77|721
1695295200000|2023-09-21 11:20:00|1922.1|1921.8|1921.41|1921.11|1922.46|1922.12|1921.39|1921|662
1695295500000|2023-09-21 11:25:00|1921.4|1921.1|1921.56|1921.26|1921.96|1921.63|1920.82|1920.52|700
1695295800000|2023-09-21 11:30:00|1921.55|1921.25|1921.27|1920.97|1921.56|1921.26|1920.82|1920.43|550
1695296100000|2023-09-21 11:35:00|1921.29|1920.99|1921.33|1921.03|1922.05|1921.69|1921.02|1920.72|693
1695296400000|2023-09-21 11:40:00|1921.35|1921.05|1921.56|1921.26|1921.79|1921.49|1921.12|1920.73|540
1695296700000|2023-09-21 11:45:00|1921.55|1921.25|1921.34|1921.04|1922.66|1922.21|1921.23|1920.85|583
1695297000000|2023-09-21 11:50:00|1921.35|1921.05|1921.04|1920.74|1921.53|1921.23|1920.69|1920.39|597
1695297300000|2023-09-21 11:55:00|1921.08|1920.78|1920.97|1920.67|1921.19|1920.82|1920.45|1920.1|605
1695297600000|2023-09-21 12:00:00|1920.98|1920.68|1919.75|1919.45|1920.98|1920.68|1919.52|1919.09|860
1695297900000|2023-09-21 12:05:00|1919.76|1919.46|1918.68|1918.38|1919.87|1919.53|1918.19|1917.89|785
1695298200000|2023-09-21 12:10:00|1918.79|1918.29|1918.7|1918.4|1919.57|1919.2|1918.39|1918|845
1695298500000|2023-09-21 12:15:00|1918.72|1918.42|1916.02|1915.72|1918.91|1918.51|1916.01|1915.71|968
1695298800000|2023-09-21 12:20:00|1916.09|1915.79|1917.42|1916.92|1917.46|1917.15|1915.7|1915.29|1003
1695299100000|2023-09-21 12:25:00|1917.41|1916.91|1918.32|1917.82|1918.68|1918.28|1917.41|1916.91|966
1695299400000|2023-09-21 12:30:00|1918.4|1917.9|1916.53|1916.23|1918.47|1917.97|1915.44|1914.99|1720
1695299700000|2023-09-21 12:35:00|1916.48|1916.18|1915.93|1915.63|1916.52|1916.22|1915.27|1914.97|1315
1695300000000|2023-09-21 12:40:00|1915.94|1915.64|1915.77|1915.47|1917.34|1917.02|1915.06|1914.65|1360
1695300300000|2023-09-21 12:45:00|1915.75|1915.45|1916.47|1916.17|1917.39|1917.05|1915.03|1914.62|1302
1695300600000|2023-09-21 12:50:00|1916.5|1916.2|1915.57|1915.07|1916.59|1916.2|1914.31|1913.99|1169
1695300900000|2023-09-21 12:55:00|1915.45|1915.15|1916.67|1916.37|1916.8|1916.39|1914.55|1914.19|1265
1695301200000|2023-09-21 13:00:00|1916.7|1916.4|1918.08|1917.58|1918.37|1917.92|1916.7|1916.4|1461
1695301500000|2023-09-21 13:05:00|1917.89|1917.59|1915.94|1915.44|1918.05|1917.64|1915.61|1915.31|1063
1695301800000|2023-09-21 13:10:00|1915.93|1915.43|1915.62|1915.32|1916.1|1915.8|1914.13|1913.8|1185
1695302100000|2023-09-21 13:15:00|1915.6|1915.3|1915.25|1914.95|1915.96|1915.61|1914.51|1914.21|1160
1695302400000|2023-09-21 13:20:00|1915.27|1914.97|1916.96|1916.66|1917.63|1917.26|1915.14|1914.75|1029
1695302700000|2023-09-21 13:25:00|1916.97|1916.67|1917.47|1917.17|1917.67|1917.31|1916.39|1916.09|858
1695303000000|2023-09-21 13:30:00|1917.48|1917.18|1916.35|1916.05|1917.48|1917.18|1915.74|1915.44|1365
1695303300000|2023-09-21 13:35:00|1916.34|1916.04|1917.22|1916.92|1917.6|1917.24|1915.9|1915.51|1443
1695303600000|2023-09-21 13:40:00|1917.28|1916.98|1916.9|1916.6|1918.35|1918.01|1916.34|1915.97|1436
1695303900000|2023-09-21 13:45:00|1917.01|1916.51|1917.05|1916.75|1919.1|1918.8|1916.92|1916.51|1408
1695304200000|2023-09-21 13:50:00|1917.04|1916.74|1916.3|1915.8|1918.16|1917.8|1915.98|1915.6|1325
1695304500000|2023-09-21 13:55:00|1916.38|1915.88|1916.8|1916.3|1916.9|1916.51|1915.42|1915.09|1150
1695304800000|2023-09-21 14:00:00|1916.79|1916.29|1918.14|1917.84|1918.84|1918.44|1915.49|1914.99|1393
1695305100000|2023-09-21 14:05:00|1918.24|1917.74|1919.82|1919.52|1921.91|1921.41|1917.55|1917.22|1338
1695305400000|2023-09-21 14:10:00|1919.81|1919.51|1920.6|1920.3|1920.97|1920.59|1919.12|1918.75|1282
1695305700000|2023-09-21 14:15:00|1920.61|1920.31|1921.51|1921.21|1921.94|1921.64|1920.23|1919.91|1197
1695306000000|2023-09-21 14:20:00|1921.53|1921.23|1921.59|1921.29|1922.46|1922.16|1920.89|1920.52|1205
1695306300000|2023-09-21 14:25:00|1921.68|1921.38|1921.87|1921.57|1922.24|1921.92|1920.97|1920.57|942
1695306600000|2023-09-21 14:30:00|1921.92|1921.62|1923.25|1922.95|1923.86|1923.48|1921.52|1921.19|973
1695306900000|2023-09-21 14:35:00|1923.27|1922.97|1923.55|1923.25|1924.09|1923.72|1923.15|1922.76|1142
1695307200000|2023-09-21 14:40:00|1923.56|1923.26|1920.13|1919.83|1923.68|1923.38|1920.09|1919.71|1056
1695307500000|2023-09-21 14:45:00|1920.23|1919.73|1919.38|1919.08|1920.36|1919.96|1918.94|1918.55|1170
1695307800000|2023-09-21 14:50:00|1919.37|1919.07|1919.72|1919.42|1920.12|1919.78|1918.88|1918.58|850
1695308100000|2023-09-21 14:55:00|1919.77|1919.47|1920.36|1920.06|1921.28|1920.98|1919.73|1919.37|862
1695308400000|2023-09-21 15:00:00|1920.37|1920.07|1920|1919.7|1920.69|1920.35|1918.98|1918.68|891
1695308700000|2023-09-21 15:05:00|1920.01|1919.71|1920.75|1920.45|1920.94|1920.64|1919.9|1919.58|641
1695309000000|2023-09-21 15:10:00|1920.76|1920.46|1920|1919.7|1921.51|1921.21|1919.67|1919.28|765
1695309300000|2023-09-21 15:15:00|1920.09|1919.59|1918.43|1918.13|1920.1|1919.68|1918.4|1918.01|743
1695309600000|2023-09-21 15:20:00|1918.42|1918.12|1918.42|1918.12|1918.93|1918.53|1918.11|1917.8|808
1695309900000|2023-09-21 15:25:00|1918.43|1918.13|1917.9|1917.6|1918.98|1918.68|1917.86|1917.49|750
1695310200000|2023-09-21 15:30:00|1917.86|1917.56|1919.38|1918.88|1919.48|1919.1|1917.86|1917.56|862
1695310500000|2023-09-21 15:35:00|1919.39|1918.89|1918.72|1918.42|1919.51|1919.12|1918.22|1917.87|724
1695310800000|2023-09-21 15:40:00|1918.73|1918.43|1918.23|1917.93|1918.77|1918.47|1917.75|1917.41|639
1695311100000|2023-09-21 15:45:00|1918.25|1917.95|1918.14|1917.84|1918.59|1918.25|1917.77|1917.38|580
1695311400000|2023-09-21 15:50:00|1918.07|1917.77|1917.76|1917.46|1918.91|1918.54|1917.72|1917.42|718
1695311700000|2023-09-21 15:55:00|1917.75|1917.45|1917.82|1917.32|1918.2|1917.86|1917.37|1917.07|606
1695312000000|2023-09-21 16:00:00|1917.69|1917.39|1918.19|1917.89|1918.36|1917.98|1917.58|1917.28|575
1695312300000|2023-09-21 16:05:00|1918.2|1917.9|1916.82|1916.52|1918.66|1918.31|1916.82|1916.52|613
1695312600000|2023-09-21 16:10:00|1916.84|1916.54|1917.23|1916.93|1917.42|1917.06|1916.58|1916.28|554
1695312900000|2023-09-21 16:15:00|1917.22|1916.92|1917.26|1916.96|1917.5|1917.15|1916.84|1916.46|535
1695313200000|2023-09-21 16:20:00|1917.25|1916.95|1918.51|1918.21|1918.71|1918.4|1917.23|1916.93|471
1695313500000|2023-09-21 16:25:00|1918.62|1918.12|1918.33|1918.03|1918.75|1918.4|1918.16|1917.8|470
1695313800000|2023-09-21 16:30:00|1918.32|1918.02|1918.99|1918.69|1919.15|1918.85|1918.2|1917.83|477
1695314100000|2023-09-21 16:35:00|1918.95|1918.65|1918.15|1917.85|1919.1|1918.72|1918.14|1917.77|400
1695314400000|2023-09-21 16:40:00|1918.17|1917.87|1918.49|1918.19|1918.74|1918.39|1918.04|1917.63|368
1695314700000|2023-09-21 16:45:00|1918.48|1918.18|1918.95|1918.65|1918.99|1918.67|1918.45|1918.08|408
1695315000000|2023-09-21 16:50:00|1918.93|1918.63|1919.2|1918.9|1919.52|1919.19|1918.82|1918.5|437
1695315300000|2023-09-21 16:55:00|1919.19|1918.89|1919.72|1919.42|1920.19|1919.89|1919.19|1918.83|440
1695315600000|2023-09-21 17:00:00|1919.7|1919.4|1919.86|1919.56|1920.05|1919.69|1919.49|1919.19|472
1695315900000|2023-09-21 17:05:00|1919.91|1919.61|1919.4|1919.1|1920.17|1919.87|1919.36|1918.98|500
1695316200000|2023-09-21 17:10:00|1919.39|1919.09|1919.66|1919.36|1920.01|1919.65|1919.39|1918.98|378
1695316500000|2023-09-21 17:15:00|1919.71|1919.41|1919.33|1919.03|1919.86|1919.56|1918.9|1918.6|437
1695316800000|2023-09-21 17:20:00|1919.32|1919.02|1919.89|1919.59|1920.02|1919.72|1919.17|1918.87|465
1695317100000|2023-09-21 17:25:00|1919.87|1919.57|1920.12|1919.82|1920.15|1919.83|1919.12|1918.82|610
1695317400000|2023-09-21 17:30:00|1920.14|1919.84|1920.06|1919.76|1920.39|1920.05|1919.94|1919.64|408
1695317700000|2023-09-21 17:35:00|1919.95|1919.65|1920.34|1920.04|1920.67|1920.25|1919.95|1919.65|325
1695318000000|2023-09-21 17:40:00|1920.35|1920.05|1920.28|1919.98|1920.93|1920.63|1920|1919.62|331
1695318300000|2023-09-21 17:45:00|1920.26|1919.96|1920.51|1920.21|1920.73|1920.39|1920.18|1919.8|295
1695318600000|2023-09-21 17:50:00|1920.52|1920.22|1920.99|1920.69|1921.06|1920.76|1920.42|1920.12|315
1695318900000|2023-09-21 17:55:00|1921.02|1920.72|1920.66|1920.36|1921.48|1921.17|1920.64|1920.34|368
1695319200000|2023-09-21 18:00:00|1920.64|1920.34|1920.51|1920.21|1920.86|1920.52|1920.25|1919.87|374
1695319500000|2023-09-21 18:05:00|1920.52|1920.22|1920.34|1920.04|1920.79|1920.49|1920.31|1919.93|363
1695319800000|2023-09-21 18:10:00|1920.29|1919.99|1920.31|1920.01|1920.69|1920.39|1920.17|1919.83|383
1695320100000|2023-09-21 18:15:00|1920.29|1919.99|1919.78|1919.48|1920.41|1920.11|1919.73|1919.42|283
1695320400000|2023-09-21 18:20:00|1919.79|1919.49|1920.44|1920.14|1920.52|1920.14|1919.78|1919.41|332
1695320700000|2023-09-21 18:25:00|1920.43|1920.13|1920.65|1920.35|1920.82|1920.52|1920.32|1919.92|329
1695321000000|2023-09-21 18:30:00|1920.64|1920.34|1920.59|1920.29|1920.82|1920.52|1920.5|1920.11|278
1695321300000|2023-09-21 18:35:00|1920.58|1920.28|1920.99|1920.69|1921.1|1920.73|1920.52|1920.12|349
1695321600000|2023-09-21 18:40:00|1920.97|1920.67|1921.53|1921.03|1921.53|1921.16|1920.97|1920.58|221
1695321900000|2023-09-21 18:45:00|1921.45|1921.15|1920.42|1920.12|1921.5|1921.15|1920.31|1920.01|301
1695322200000|2023-09-21 18:50:00|1920.41|1920.11|1920.61|1920.11|1920.82|1920.41|1920.4|1920.06|316
1695322500000|2023-09-21 18:55:00|1920.62|1920.12|1920.1|1919.8|1920.74|1920.35|1920.03|1919.66|342
1695322800000|2023-09-21 19:00:00|1920.21|1919.71|1919.93|1919.63|1920.3|1919.95|1919.84|1919.45|354
1695323100000|2023-09-21 19:05:00|1919.91|1919.61|1920.43|1920.13|1920.52|1920.16|1919.75|1919.38|308
1695323400000|2023-09-21 19:10:00|1920.44|1920.14|1920.92|1920.62|1921.05|1920.67|1920.44|1920.06|272
1695323700000|2023-09-21 19:15:00|1920.91|1920.61|1920.76|1920.46|1921.18|1920.88|1920.67|1920.37|229
1695324000000|2023-09-21 19:20:00|1920.77|1920.47|1920.92|1920.62|1921.16|1920.73|1920.66|1920.36|246
1695324300000|2023-09-21 19:25:00|1920.95|1920.65|1920.81|1920.51|1921.31|1920.9|1920.81|1920.5|262
1695324600000|2023-09-21 19:30:00|1920.82|1920.52|1920.97|1920.67|1921.17|1920.74|1920.49|1920.12|382
1695324900000|2023-09-21 19:35:00|1920.99|1920.69|1921.32|1921.02|1921.44|1921.02|1920.94|1920.58|303
1695325200000|2023-09-21 19:40:00|1921.31|1921.01|1920.99|1920.69|1921.45|1921.02|1920.93|1920.63|282
1695325500000|2023-09-21 19:45:00|1921.02|1920.72|1920.41|1920.11|1921.17|1920.81|1920.35|1919.98|316
1695325800000|2023-09-21 19:50:00|1920.39|1920.09|1920.21|1919.91|1920.51|1920.09|1919.91|1919.54|463
1695326100000|2023-09-21 19:55:00|1920.2|1919.9|1919.97|1919.67|1920.21|1919.9|1919.57|1919.27|585
1695326400000|2023-09-21 20:00:00|1919.96|1919.66|1920.13|1919.83|1920.38|1919.98|1919.75|1919.41|313
1695326700000|2023-09-21 20:05:00|1920.11|1919.81|1919.98|1919.68|1920.28|1919.98|1919.92|1919.54|154
1695327000000|2023-09-21 20:10:00|1919.99|1919.69|1919.96|1919.46|1920.15|1919.81|1919.8|1919.43|142
1695327300000|2023-09-21 20:15:00|1919.86|1919.56|1920.11|1919.61|1920.21|1919.91|1919.8|1919.42|195
1695327600000|2023-09-21 20:20:00|1920.12|1919.62|1920.48|1919.98|1920.59|1920.14|1919.94|1919.58|192
1695327900000|2023-09-21 20:25:00|1920.39|1920.09|1920.1|1919.8|1920.5|1920.12|1920.04|1919.71|127
1695328200000|2023-09-21 20:30:00|1920.13|1919.83|1920.08|1919.78|1920.28|1919.96|1919.94|1919.56|104
1695328500000|2023-09-21 20:35:00|1920.09|1919.79|1919.97|1919.67|1920.28|1919.86|1919.97|1919.55|125
1695328800000|2023-09-21 20:40:00|1920.01|1919.71|1920.05|1919.75|1920.16|1919.83|1919.9|1919.51|124
1695329100000|2023-09-21 20:45:00|1920.23|1919.73|1920.16|1919.86|1920.38|1919.97|1920.05|1919.65|109
1695329400000|2023-09-21 20:50:00|1920.22|1919.92|1920.27|1919.77|1920.56|1920.19|1920.14|1919.76|121
1695329700000|2023-09-21 20:55:00|1920.28|1919.78|1920.18|1919.68|1920.53|1920.08|1920.18|1919.68|130
1695333600000|2023-09-21 22:00:00|1922.04|1917.73|1920.33|1919.83|1922.49|1920.13|1919.25|1917.49|239
1695333900000|2023-09-21 22:05:00|1920.3|1919.8|1920.47|1919.97|1920.66|1920.16|1920.14|1919.64|99
1695334200000|2023-09-21 22:10:00|1920.52|1920.02|1920.39|1919.89|1920.59|1920.16|1920.21|1919.79|133
1695334500000|2023-09-21 22:15:00|1920.42|1919.92|1920.4|1920.1|1920.54|1920.16|1920.23|1919.77|119
1695334800000|2023-09-21 22:20:00|1920.5|1920|1920.55|1920.05|1920.68|1920.27|1920.37|1919.97|88
1695335100000|2023-09-21 22:25:00|1920.54|1920.04|1920.54|1920.24|1920.73|1920.24|1920.41|1919.99|85
1695335400000|2023-09-21 22:30:00|1920.69|1920.19|1920.55|1920.05|1920.7|1920.2|1920.4|1919.92|102
1695335700000|2023-09-21 22:35:00|1920.44|1920.14|1920.52|1920.02|1920.64|1920.24|1920.33|1919.92|118
1695336000000|2023-09-21 22:40:00|1920.5|1920|1920.51|1920.01|1920.55|1920.16|1920.34|1919.92|88
1695336300000|2023-09-21 22:45:00|1920.49|1919.99|1920.47|1920.17|1920.66|1920.27|1920.35|1919.93|93
1695336600000|2023-09-21 22:50:00|1920.57|1920.07|1920.56|1920.06|1920.64|1920.17|1920.44|1920.03|62
1695336900000|2023-09-21 22:55:00|1920.47|1920.17|1920.36|1920.06|1920.58|1920.18|1920.34|1919.94|83
1695337200000|2023-09-21 23:00:00|1920.37|1920.07|1921.19|1920.69|1921.36|1920.86|1920.36|1919.97|361
1695337500000|2023-09-21 23:05:00|1921.14|1920.64|1920.72|1920.22|1921.23|1920.73|1920.72|1920.22|130
1695337800000|2023-09-21 23:10:00|1920.71|1920.21|1920.72|1920.22|1921.03|1920.53|1920.5|1920|113
1695338100000|2023-09-21 23:15:00|1920.81|1920.31|1921.24|1920.74|1921.27|1920.83|1920.49|1919.99|151
1695338400000|2023-09-21 23:20:00|1921.25|1920.75|1920.73|1920.23|1921.34|1920.95|1920.4|1920.03|181
1695338700000|2023-09-21 23:25:00|1920.72|1920.42|1921.02|1920.52|1921.07|1920.67|1920.68|1920.23|181
1695339000000|2023-09-21 23:30:00|1920.95|1920.65|1920.84|1920.34|1921.42|1920.99|1920.58|1920.08|250
1695339300000|2023-09-21 23:35:00|1920.74|1920.44|1920.94|1920.64|1921.15|1920.78|1920.65|1920.25|277
1695339600000|2023-09-21 23:40:00|1920.95|1920.65|1921.38|1920.88|1921.47|1921.08|1920.85|1920.45|164
1695339900000|2023-09-21 23:45:00|1921.39|1920.89|1921.64|1921.14|1921.7|1921.3|1921.38|1920.89|150
1695340200000|2023-09-21 23:50:00|1921.54|1921.24|1921.64|1921.14|1921.86|1921.47|1921.41|1921.04|197
1695340500000|2023-09-21 23:55:00|1921.63|1921.13|1921.71|1921.21|1921.76|1921.34|1921.49|1920.99|170
1695340800000|2023-09-22 00:00:00|1921.72|1921.22|1921.95|1921.45|1922.06|1921.65|1921.63|1921.17|325
1695341100000|2023-09-22 00:05:00|1921.84|1921.54|1921.8|1921.3|1922.03|1921.63|1921.52|1921.12|171
1695341400000|2023-09-22 00:10:00|1921.81|1921.31|1921.72|1921.22|1921.81|1921.35|1921.44|1921.07|190
1695341700000|2023-09-22 00:15:00|1921.7|1921.2|1921.97|1921.47|1922.25|1921.75|1921.62|1921.19|276
1695342000000|2023-09-22 00:20:00|1921.98|1921.48|1921.86|1921.36|1922.17|1921.74|1921.67|1921.27|228
1695342300000|2023-09-22 00:25:00|1921.85|1921.35|1921.96|1921.66|1922.08|1921.68|1921.51|1921.1|253
1695342600000|2023-09-22 00:30:00|1922.02|1921.72|1922.28|1921.98|1922.39|1921.98|1921.89|1921.46|244
1695342900000|2023-09-22 00:35:00|1922.3|1922|1923.02|1922.72|1923.25|1922.75|1922.17|1921.74|256
1695343200000|2023-09-22 00:40:00|1923.12|1922.62|1923.57|1923.07|1923.83|1923.43|1922.97|1922.58|365
1695343500000|2023-09-22 00:45:00|1923.58|1923.08|1923.8|1923.3|1923.88|1923.48|1923.2|1922.8|274
1695343800000|2023-09-22 00:50:00|1923.69|1923.39|1923.65|1923.35|1923.97|1923.57|1923.46|1923.08|277
1695344100000|2023-09-22 00:55:00|1923.64|1923.34|1923.75|1923.25|1923.8|1923.41|1923.55|1923.15|257
1695344400000|2023-09-22 01:00:00|1923.74|1923.24|1923.4|1923.1|1924.11|1923.61|1923.35|1923.05|565
1695344700000|2023-09-22 01:05:00|1923.41|1923.11|1922.72|1922.22|1923.51|1923.11|1922.34|1921.84|482
1695345000000|2023-09-22 01:10:00|1922.61|1922.31|1922.87|1922.37|1922.98|1922.59|1922.42|1922.07|581
1695345300000|2023-09-22 01:15:00|1922.77|1922.47|1923.85|1923.55|1924.05|1923.67|1922.76|1922.44|567
1695345600000|2023-09-22 01:20:00|1923.95|1923.45|1924.22|1923.72|1924.31|1923.92|1923.64|1923.24|472
1695345900000|2023-09-22 01:25:00|1924.13|1923.83|1924|1923.7|1924.29|1923.89|1923.77|1923.38|388
1695346200000|2023-09-22 01:30:00|1923.99|1923.69|1923.38|1923.08|1924.4|1924.02|1923.3|1922.89|565
1695346500000|2023-09-22 01:35:00|1923.39|1923.09|1923.37|1923.07|1923.96|1923.58|1923.2|1922.7|651
1695346800000|2023-09-22 01:40:00|1923.36|1923.06|1923.87|1923.37|1924.31|1923.85|1923.07|1922.67|680
1695347100000|2023-09-22 01:45:00|1923.71|1923.41|1924.32|1923.82|1924.51|1924.01|1923.7|1923.27|530
1695347400000|2023-09-22 01:50:00|1924.33|1923.83|1924.22|1923.72|1924.39|1923.96|1923.96|1923.53|397
1695347700000|2023-09-22 01:55:00|1924.19|1923.89|1924.22|1923.92|1924.52|1924.11|1924|1923.6|394
1695348000000|2023-09-22 02:00:00|1924.31|1923.81|1924.2|1923.9|1924.52|1924.12|1924.07|1923.71|297
1695348300000|2023-09-22 02:05:00|1924.19|1923.89|1924.66|1924.16|1924.82|1924.37|1924.04|1923.64|371
1695348600000|2023-09-22 02:10:00|1924.56|1924.26|1925.46|1925.16|1925.56|1925.21|1924.4|1923.96|444
1695348900000|2023-09-22 02:15:00|1925.41|1925.11|1925.28|1924.98|1925.8|1925.44|1925.22|1924.82|443
1695349200000|2023-09-22 02:20:00|1925.34|1925.04|1925.42|1924.92|1925.45|1925.07|1924.9|1924.51|346
1695349500000|2023-09-22 02:25:00|1925.41|1924.91|1925.29|1924.79|1925.43|1925.03|1925.03|1924.65|202
1695349800000|2023-09-22 02:30:00|1925.27|1924.77|1925.32|1924.82|1925.62|1925.19|1925.12|1924.75|341
1695350100000|2023-09-22 02:35:00|1925.31|1924.81|1925.26|1924.96|1925.48|1925.08|1924.98|1924.57|295
1695350400000|2023-09-22 02:40:00|1925.36|1924.86|1924.93|1924.43|1925.4|1924.99|1924.8|1924.42|240
1695350700000|2023-09-22 02:45:00|1924.92|1924.42|1925.22|1924.72|1925.24|1924.83|1924.72|1924.32|319
1695351000000|2023-09-22 02:50:00|1925.23|1924.73|1924.23|1923.73|1925.33|1924.93|1923.79|1923.29|839
1695351300000|2023-09-22 02:55:00|1924.24|1923.74|1924.24|1923.74|1924.49|1923.99|1923.88|1923.38|702
1695351600000|2023-09-22 03:00:00|1924.25|1923.75|1924.64|1924.14|1924.78|1924.34|1924.11|1923.69|448
1695351900000|2023-09-22 03:05:00|1924.63|1924.13|1924.79|1924.29|1924.81|1924.4|1924.25|1923.85|344
1695352200000|2023-09-22 03:10:00|1924.71|1924.21|1924.7|1924.4|1924.91|1924.51|1924.47|1924.09|532
1695352500000|2023-09-22 03:15:00|1924.65|1924.35|1923.78|1923.28|1924.82|1924.43|1923.77|1923.27|698
1695352800000|2023-09-22 03:20:00|1923.77|1923.27|1923.33|1922.83|1923.86|1923.36|1923.16|1922.66|612
1695353100000|2023-09-22 03:25:00|1923.24|1922.74|1922.86|1922.56|1923.6|1923.18|1922.8|1922.43|424
1695353400000|2023-09-22 03:30:00|1922.85|1922.55|1923.66|1923.16|1923.8|1923.31|1922.8|1922.38|334
1695353700000|2023-09-22 03:35:00|1923.64|1923.14|1923.6|1923.1|1923.83|1923.49|1923.51|1923.01|202
1695354000000|2023-09-22 03:40:00|1923.59|1923.09|1924.08|1923.58|1924.11|1923.75|1923.46|1922.96|229
1695354300000|2023-09-22 03:45:00|1924.04|1923.54|1924.15|1923.65|1924.39|1923.99|1923.81|1923.38|288
1695354600000|2023-09-22 03:50:00|1924|1923.7|1924.2|1923.7|1924.4|1923.95|1924|1923.59|233
1695354900000|2023-09-22 03:55:00|1924.26|1923.76|1924.15|1923.65|1924.29|1923.83|1924|1923.53|140
1695355200000|2023-09-22 04:00:00|1924.14|1923.64|1924.2|1923.7|1924.3|1923.88|1923.97|1923.56|157
1695355500000|2023-09-22 04:05:00|1924.27|1923.77|1924.47|1923.97|1924.51|1924.1|1924.07|1923.69|220
1695355800000|2023-09-22 04:10:00|1924.48|1923.98|1924.5|1924|1924.81|1924.36|1924.32|1923.85|250
1695356100000|2023-09-22 04:15:00|1924.51|1924.01|1923.68|1923.38|1924.55|1924.13|1923.6|1923.2|211
1695356400000|2023-09-22 04:20:00|1923.78|1923.28|1924.31|1923.81|1924.39|1923.89|1923.62|1923.26|304
1695356700000|2023-09-22 04:25:00|1924.32|1923.82|1924.48|1923.98|1924.54|1924.16|1924.13|1923.73|225
1695357000000|2023-09-22 04:30:00|1924.39|1924.09|1924.35|1924.05|1924.5|1924.11|1923.97|1923.55|256
1695357300000|2023-09-22 04:35:00|1924.34|1924.04|1924.57|1924.07|1924.65|1924.18|1924.21|1923.78|237
1695357600000|2023-09-22 04:40:00|1924.51|1924.01|1924.96|1924.46|1924.96|1924.58|1924.42|1924.01|169
1695357900000|2023-09-22 04:45:00|1924.94|1924.44|1924.53|1924.23|1925.16|1924.72|1924.53|1924.12|244
1695358200000|2023-09-22 04:50:00|1924.54|1924.24|1924.67|1924.17|1924.74|1924.31|1924.07|1923.67|282
1695358500000|2023-09-22 04:55:00|1924.66|1924.16|1924.52|1924.22|1924.7|1924.31|1924.37|1923.97|202
1695358800000|2023-09-22 05:00:00|1924.51|1924.21|1924.43|1923.93|1924.76|1924.34|1924.29|1923.89|266
1695359100000|2023-09-22 05:05:00|1924.44|1923.94|1924.79|1924.49|1924.91|1924.51|1924.21|1923.8|275
1695359400000|2023-09-22 05:10:00|1924.8|1924.5|1924.62|1924.12|1924.99|1924.59|1924.46|1924.06|263
1695359700000|2023-09-22 05:15:00|1924.64|1924.14|1924.78|1924.28|1924.89|1924.53|1924.47|1924.09|235
1695360000000|2023-09-22 05:20:00|1924.69|1924.39|1924.69|1924.19|1924.92|1924.49|1924.51|1924.11|300
1695360300000|2023-09-22 05:25:00|1924.58|1924.28|1924.13|1923.83|1924.84|1924.4|1924.05|1923.65|367
1695360600000|2023-09-22 05:30:00|1924.23|1923.73|1924.1|1923.8|1924.77|1924.4|1923.95|1923.5|781
1695360900000|2023-09-22 05:35:00|1924.2|1923.7|1924.1|1923.8|1924.53|1924.15|1924.07|1923.65|545
1695361200000|2023-09-22 05:40:00|1924.09|1923.79|1924.92|1924.42|1924.93|1924.53|1924.06|1923.66|431
1695361500000|2023-09-22 05:45:00|1924.8|1924.5|1925.16|1924.66|1925.25|1924.87|1924.62|1924.21|330
1695361800000|2023-09-22 05:50:00|1925.07|1924.77|1925.31|1925.01|1925.35|1925.01|1924.79|1924.4|354
1695362100000|2023-09-22 05:55:00|1925.4|1924.9|1924.98|1924.48|1925.43|1924.99|1924.88|1924.48|336
1695362400000|2023-09-22 06:00:00|1925|1924.5|1924.78|1924.48|1925.01|1924.59|1924.51|1924.12|476
1695362700000|2023-09-22 06:05:00|1924.79|1924.49|1925.29|1924.99|1925.78|1925.39|1924.79|1924.48|556
1695363000000|2023-09-22 06:10:00|1925.28|1924.98|1925.68|1925.18|1925.98|1925.59|1925.18|1924.79|512
1695363300000|2023-09-22 06:15:00|1925.6|1925.3|1925.57|1925.07|1925.78|1925.39|1924.65|1924.23|485
1695363600000|2023-09-22 06:20:00|1925.58|1925.08|1925.34|1925.04|1925.58|1925.23|1924.69|1924.25|489
1695363900000|2023-09-22 06:25:00|1925.35|1925.05|1925.79|1925.49|1926.22|1925.83|1925.19|1924.79|573
1695364200000|2023-09-22 06:30:00|1925.89|1925.39|1924.94|1924.44|1926.24|1925.92|1924.83|1924.43|796
1695364500000|2023-09-22 06:35:00|1924.84|1924.54|1925.42|1924.92|1925.42|1925.02|1924.72|1924.31|624
1695364800000|2023-09-22 06:40:00|1925.4|1924.9|1924.96|1924.66|1925.5|1925.03|1924.84|1924.41|579
1695365100000|2023-09-22 06:45:00|1925.06|1924.56|1925.22|1924.92|1925.65|1925.26|1924.85|1924.45|452
1695365400000|2023-09-22 06:50:00|1925.21|1924.91|1925.36|1925.06|1925.48|1925.13|1924.84|1924.5|514
1695365700000|2023-09-22 06:55:00|1925.34|1925.04|1925.7|1925.4|1926.15|1925.76|1925.18|1924.83|637
1695366000000|2023-09-22 07:00:00|1925.71|1925.41|1925.97|1925.67|1926.28|1925.93|1924.96|1924.61|906
1695366300000|2023-09-22 07:05:00|1925.98|1925.68|1926.09|1925.79|1926.48|1926.11|1925.67|1925.3|789
1695366600000|2023-09-22 07:10:00|1926.07|1925.77|1926.28|1925.98|1926.52|1926.15|1925.78|1925.38|715
1695366900000|2023-09-22 07:15:00|1926.27|1925.97|1927.42|1927.12|1928.26|1927.96|1926.27|1925.97|1360
1695367200000|2023-09-22 07:20:00|1927.41|1927.11|1926.93|1926.63|1927.8|1927.44|1926.73|1926.31|827
1695367500000|2023-09-22 07:25:00|1926.94|1926.64|1927.22|1926.72|1927.45|1927.07|1926.66|1926.23|786
1695367800000|2023-09-22 07:30:00|1927.19|1926.69|1927.33|1927.03|1927.64|1927.33|1926.8|1926.41|1044
1695368100000|2023-09-22 07:35:00|1927.43|1926.93|1927.17|1926.87|1927.53|1927.15|1927.12|1926.72|697
1695368400000|2023-09-22 07:40:00|1927.16|1926.86|1927.95|1927.45|1928.13|1927.79|1926.94|1926.54|688
1695368700000|2023-09-22 07:45:00|1927.94|1927.44|1927.64|1927.34|1927.96|1927.63|1927.34|1926.94|626
1695369000000|2023-09-22 07:50:00|1927.63|1927.33|1928.68|1928.18|1928.95|1928.61|1927.61|1927.25|605
1695369300000|2023-09-22 07:55:00|1928.67|1928.17|1928.33|1927.83|1928.95|1928.56|1928.21|1927.82|519
1695369600000|2023-09-22 08:00:00|1928.24|1927.94|1927.03|1926.73|1928.32|1927.94|1926.91|1926.59|646
1695369900000|2023-09-22 08:05:00|1927.01|1926.71|1927.25|1926.95|1927.66|1927.32|1926.86|1926.54|572
1695370200000|2023-09-22 08:10:00|1927.24|1926.94|1927.03|1926.73|1927.45|1927.05|1926.93|1926.61|315
1695370500000|2023-09-22 08:15:00|1927.05|1926.75|1926.92|1926.62|1927.35|1926.95|1926.8|1926.41|423
1695370800000|2023-09-22 08:20:00|1927.02|1926.52|1926.76|1926.46|1927.11|1926.74|1926.71|1926.31|385
1695371100000|2023-09-22 08:25:00|1926.75|1926.45|1926.71|1926.41|1926.99|1926.69|1926.55|1926.17|451
1695371400000|2023-09-22 08:30:00|1926.82|1926.52|1926.76|1926.46|1927|1926.7|1926.61|1926.21|387
1695371700000|2023-09-22 08:35:00|1926.75|1926.45|1927.27|1926.97|1927.47|1927.08|1926.54|1926.24|294
1695372000000|2023-09-22 08:40:00|1927.28|1926.98|1927.34|1927.04|1927.68|1927.26|1927.15|1926.77|418
1695372300000|2023-09-22 08:45:00|1927.33|1927.03|1926.93|1926.43|1927.44|1927.14|1926.77|1926.4|366
1695372600000|2023-09-22 08:50:00|1926.94|1926.44|1926.82|1926.52|1927.16|1926.78|1926.67|1926.32|395
1695372900000|2023-09-22 08:55:00|1926.81|1926.51|1926.91|1926.61|1927.02|1926.7|1926.69|1926.29|270
1695373200000|2023-09-22 09:00:00|1926.93|1926.63|1926.72|1926.42|1926.93|1926.63|1926.62|1926.27|324
1695373500000|2023-09-22 09:05:00|1926.73|1926.43|1927.53|1927.23|1927.74|1927.34|1926.71|1926.31|374
1695373800000|2023-09-22 09:10:00|1927.54|1927.24|1926.9|1926.6|1927.94|1927.54|1926.86|1926.5|350
1695374100000|2023-09-22 09:15:00|1926.89|1926.59|1926.37|1926.07|1926.89|1926.59|1926.2|1925.88|400
1695374400000|2023-09-22 09:20:00|1926.36|1926.06|1926.16|1925.86|1926.36|1926.06|1925.8|1925.41|525
1695374700000|2023-09-22 09:25:00|1926.15|1925.85|1926.65|1926.15|1926.68|1926.28|1925.94|1925.57|292
1695375000000|2023-09-22 09:30:00|1926.56|1926.26|1926.49|1926.19|1926.73|1926.43|1926.26|1925.86|291
1695375300000|2023-09-22 09:35:00|1926.48|1926.18|1926.14|1925.84|1926.66|1926.33|1926.14|1925.76|227
1695375600000|2023-09-22 09:40:00|1926.15|1925.85|1925.66|1925.36|1926.23|1925.93|1925.55|1925.18|257
1695375900000|2023-09-22 09:45:00|1925.65|1925.35|1926.04|1925.74|1926.25|1925.84|1925.64|1925.33|327
1695376200000|2023-09-22 09:50:00|1926.05|1925.75|1925.88|1925.38|1926.19|1925.8|1925.32|1924.92|305
1695376500000|2023-09-22 09:55:00|1925.87|1925.37|1925.58|1925.28|1925.96|1925.58|1925.44|1925.05|253
1695376800000|2023-09-22 10:00:00|1925.57|1925.27|1925.53|1925.03|1925.92|1925.51|1925.46|1925|289
1695377100000|2023-09-22 10:05:00|1925.48|1925.18|1925.12|1924.82|1925.73|1925.37|1925.1|1924.73|336
1695377400000|2023-09-22 10:10:00|1925.21|1924.71|1925.07|1924.77|1925.33|1924.94|1924.92|1924.52|338
1695377700000|2023-09-22 10:15:00|1925.08|1924.78|1925.72|1925.42|1925.95|1925.56|1925.06|1924.68|374
1695378000000|2023-09-22 10:20:00|1925.73|1925.43|1925.51|1925.21|1925.83|1925.52|1925.25|1924.93|276
1695378300000|2023-09-22 10:25:00|1925.5|1925.2|1926.46|1925.96|1926.47|1926.06|1925.5|1925.2|236
1695378600000|2023-09-22 10:30:00|1926.47|1925.97|1926.28|1925.78|1926.78|1926.37|1926.16|1925.78|301
1695378900000|2023-09-22 10:35:00|1926.29|1925.79|1925.65|1925.35|1926.39|1926.04|1925.49|1925.08|304
1695379200000|2023-09-22 10:40:00|1925.61|1925.31|1925.49|1925.19|1925.73|1925.43|1925.22|1924.83|256
1695379500000|2023-09-22 10:45:00|1925.48|1925.18|1924.8|1924.5|1925.54|1925.18|1924.63|1924.22|320
1695379800000|2023-09-22 10:50:00|1924.82|1924.52|1925.04|1924.54|1925.18|1924.8|1924.76|1924.35|316
1695380100000|2023-09-22 10:55:00|1924.94|1924.64|1924.91|1924.41|1925.05|1924.65|1924.52|1924.12|348
1695380400000|2023-09-22 11:00:00|1924.81|1924.51|1925.32|1925.02|1925.69|1925.29|1924.69|1924.31|449
1695380700000|2023-09-22 11:05:00|1925.42|1924.92|1925.83|1925.53|1926.29|1925.95|1925.3|1924.88|377
1695381000000|2023-09-22 11:10:00|1925.84|1925.54|1925.29|1924.79|1925.97|1925.57|1924.77|1924.47|408
1695381300000|2023-09-22 11:15:00|1925.18|1924.88|1925.76|1925.26|1925.76|1925.35|1924.95|1924.56|381
1695381600000|2023-09-22 11:20:00|1925.77|1925.27|1926.02|1925.72|1926.13|1925.75|1925.58|1925.19|371
1695381900000|2023-09-22 11:25:00|1926.04|1925.74|1925.82|1925.52|1926.13|1925.74|1925.58|1925.25|369
1695382200000|2023-09-22 11:30:00|1925.89|1925.59|1925.83|1925.53|1926.37|1925.99|1925.8|1925.42|366
1695382500000|2023-09-22 11:35:00|1925.85|1925.55|1926.93|1926.63|1926.99|1926.69|1925.84|1925.44|508
1695382800000|2023-09-22 11:40:00|1926.95|1926.65|1926.91|1926.61|1927.1|1926.7|1926.23|1925.85|400
1695383100000|2023-09-22 11:45:00|1926.89|1926.59|1926.76|1926.46|1927.02|1926.65|1926.54|1926.16|439
1695383400000|2023-09-22 11:50:00|1926.86|1926.36|1926.57|1926.27|1927.03|1926.64|1926.39|1926.02|367
1695383700000|2023-09-22 11:55:00|1926.58|1926.28|1925.82|1925.32|1926.58|1926.28|1925.69|1925.31|360
1695384000000|2023-09-22 12:00:00|1925.83|1925.33|1925.85|1925.35|1926.84|1926.44|1925.59|1925.19|689
1695384300000|2023-09-22 12:05:00|1925.69|1925.39|1924.96|1924.66|1925.74|1925.39|1924.69|1924.31|603
1695384600000|2023-09-22 12:10:00|1925.04|1924.74|1925.02|1924.72|1925.14|1924.84|1924.56|1924.19|541
1695384900000|2023-09-22 12:15:00|1925.01|1924.71|1925.25|1924.95|1926|1925.7|1924.9|1924.52|549
1695385200000|2023-09-22 12:20:00|1925.16|1924.86|1926.09|1925.79|1926.09|1925.79|1924.61|1924.21|798
1695385500000|2023-09-22 12:25:00|1925.99|1925.69|1926|1925.7|1926.12|1925.73|1925|1924.63|669
1695385800000|2023-09-22 12:30:00|1926.01|1925.71|1925.48|1925.18|1926.62|1926.23|1925.34|1924.99|892
1695386100000|2023-09-22 12:35:00|1925.49|1925.19|1924.71|1924.21|1925.97|1925.58|1924.61|1924.21|757
1695386400000|2023-09-22 12:40:00|1924.6|1924.3|1925.63|1925.13|1925.99|1925.69|1924.37|1923.98|745
1695386700000|2023-09-22 12:45:00|1925.59|1925.29|1926.15|1925.65|1926.43|1926.01|1925.57|1925.15|611
1695387000000|2023-09-22 12:50:00|1926.04|1925.74|1925.99|1925.69|1926.28|1925.94|1925.71|1925.32|598
1695387300000|2023-09-22 12:55:00|1926|1925.7|1926.32|1926.02|1926.78|1926.41|1925.93|1925.63|633
1695387600000|2023-09-22 13:00:00|1926.34|1926.04|1926.57|1926.07|1926.74|1926.39|1925.9|1925.53|892
1695387900000|2023-09-22 13:05:00|1926.47|1926.17|1926.71|1926.21|1927.18|1926.79|1926.39|1925.99|612
1695388200000|2023-09-22 13:10:00|1926.7|1926.2|1927.51|1927.21|1927.81|1927.4|1926.36|1926.01|728
1695388500000|2023-09-22 13:15:00|1927.54|1927.24|1927.6|1927.3|1927.79|1927.48|1927.04|1926.68|659
1695388800000|2023-09-22 13:20:00|1927.64|1927.34|1927.3|1926.8|1927.8|1927.5|1927.17|1926.8|545
1695389100000|2023-09-22 13:25:00|1927.31|1926.81|1926.25|1925.95|1927.31|1926.82|1926.12|1925.75|693
1695389400000|2023-09-22 13:30:00|1926.24|1925.94|1925.92|1925.62|1927.31|1927.01|1925.72|1925.38|905
1695389700000|2023-09-22 13:35:00|1925.91|1925.61|1927.09|1926.79|1927.18|1926.82|1925.9|1925.51|1064
1695390000000|2023-09-22 13:40:00|1927.1|1926.8|1927.25|1926.75|1927.29|1926.9|1926.05|1925.66|1059
1695390300000|2023-09-22 13:45:00|1927.24|1926.74|1926.36|1926.06|1928.74|1928.3|1926.06|1925.69|1564
1695390600000|2023-09-22 13:50:00|1926.48|1925.98|1926.27|1925.97|1926.58|1926.26|1925.12|1924.72|1171
1695390900000|2023-09-22 13:55:00|1926.28|1925.98|1926.29|1925.99|1927.91|1927.56|1926.08|1925.77|1322
1695391200000|2023-09-22 14:00:00|1926.28|1925.98|1927.31|1927.01|1928.18|1927.79|1926.11|1925.81|1234
1695391500000|2023-09-22 14:05:00|1927.32|1927.02|1926.99|1926.69|1927.99|1927.59|1926.43|1926.04|933
1695391800000|2023-09-22 14:10:00|1926.98|1926.68|1927.38|1926.88|1927.41|1926.99|1925.83|1925.44|926
1695392100000|2023-09-22 14:15:00|1927.37|1926.87|1927.05|1926.75|1927.65|1927.34|1926.29|1925.91|761
1695392400000|2023-09-22 14:20:00|1927.04|1926.74|1927.26|1926.76|1927.68|1927.31|1926.16|1925.77|797
1695392700000|2023-09-22 14:25:00|1927.16|1926.86|1927.83|1927.53|1928.45|1928.07|1927.02|1926.68|1023
1695393000000|2023-09-22 14:30:00|1927.89|1927.59|1927.49|1927.19|1928.45|1928.06|1927.25|1926.87|810
1695393300000|2023-09-22 14:35:00|1927.5|1927.2|1929.17|1928.87|1929.37|1929.03|1927.5|1927.17|933
1695393600000|2023-09-22 14:40:00|1929.15|1928.85|1928.32|1928.02|1929.26|1928.86|1927|1926.7|1117
1695393900000|2023-09-22 14:45:00|1928.33|1928.03|1928.33|1928.03|1928.74|1928.34|1928.11|1927.81|577
1695394200000|2023-09-22 14:50:00|1928.27|1927.97|1928.73|1928.43|1928.93|1928.63|1927.95|1927.65|592
1695394500000|2023-09-22 14:55:00|1928.71|1928.41|1928.4|1928.1|1929.02|1928.63|1928.12|1927.75|624
1695394800000|2023-09-22 15:00:00|1928.48|1928.18|1927.26|1926.76|1928.73|1928.4|1927.03|1926.56|754
1695395100000|2023-09-22 15:05:00|1927.25|1926.75|1927.47|1927.17|1928.14|1927.84|1926.93|1926.54|742
1695395400000|2023-09-22 15:10:00|1927.48|1927.18|1927.65|1927.35|1927.68|1927.37|1927.08|1926.78|561
1695395700000|2023-09-22 15:15:00|1927.66|1927.36|1927.82|1927.52|1928.03|1927.73|1927.34|1927.04|525
1695396000000|2023-09-22 15:20:00|1927.83|1927.53|1927.27|1926.97|1927.92|1927.62|1927.15|1926.79|508
1695396300000|2023-09-22 15:25:00|1927.26|1926.96|1927.59|1927.29|1927.6|1927.3|1926.84|1926.51|560
1695396600000|2023-09-22 15:30:00|1927.58|1927.28|1927.81|1927.51|1928.19|1927.89|1927.52|1927.22|499
1695396900000|2023-09-22 15:35:00|1927.82|1927.52|1928.02|1927.72|1928.18|1927.88|1927.2|1926.88|524
1695397200000|2023-09-22 15:40:00|1928|1927.7|1928.18|1927.88|1928.21|1927.91|1927.86|1927.56|372
1695397500000|2023-09-22 15:45:00|1928.17|1927.87|1927.96|1927.66|1928.35|1927.99|1927.93|1927.63|387
1695397800000|2023-09-22 15:50:00|1927.95|1927.65|1929.02|1928.52|1929.1|1928.7|1927.92|1927.62|447
1695398100000|2023-09-22 15:55:00|1928.9|1928.6|1927.94|1927.64|1929.11|1928.71|1927.87|1927.57|378
1695398400000|2023-09-22 16:00:00|1927.93|1927.63|1928.48|1928.18|1928.84|1928.44|1927.73|1927.43|469
1695398700000|2023-09-22 16:05:00|1928.49|1928.19|1927.93|1927.63|1928.66|1928.27|1927.82|1927.44|416
1695399000000|2023-09-22 16:10:00|1927.92|1927.62|1928.31|1928.01|1928.51|1928.21|1927.92|1927.62|404
1695399300000|2023-09-22 16:15:00|1928.33|1928.03|1928.03|1927.73|1928.56|1928.17|1927.81|1927.43|442
1695399600000|2023-09-22 16:20:00|1928.02|1927.72|1927.54|1927.24|1928.14|1927.83|1927.52|1927.15|384
1695399900000|2023-09-22 16:25:00|1927.56|1927.26|1926.91|1926.61|1927.62|1927.26|1926.88|1926.49|264
1695400200000|2023-09-22 16:30:00|1926.9|1926.6|1926.81|1926.51|1927.14|1926.82|1926.41|1926.05|388
1695400500000|2023-09-22 16:35:00|1926.79|1926.49|1926.8|1926.5|1927.16|1926.79|1926.61|1926.25|422
1695400800000|2023-09-22 16:40:00|1926.79|1926.49|1926.73|1926.43|1927.26|1926.92|1926.61|1926.31|293
1695401100000|2023-09-22 16:45:00|1926.72|1926.42|1925.83|1925.33|1926.79|1926.43|1925.73|1925.33|371
1695401400000|2023-09-22 16:50:00|1925.84|1925.34|1925.51|1925.21|1925.92|1925.62|1925.09|1924.79|424
1695401700000|2023-09-22 16:55:00|1925.52|1925.22|1925.61|1925.11|1925.72|1925.33|1925.35|1924.98|321
1695402000000|2023-09-22 17:00:00|1925.6|1925.1|1925.37|1925.07|1925.71|1925.32|1924.81|1924.42|386
1695402300000|2023-09-22 17:05:00|1925.31|1925.01|1925.64|1925.34|1925.98|1925.61|1925.18|1924.88|323
1695402600000|2023-09-22 17:10:00|1925.65|1925.35|1925.81|1925.51|1926.02|1925.72|1925.6|1925.24|286
1695402900000|2023-09-22 17:15:00|1925.82|1925.52|1926.41|1926.11|1926.49|1926.13|1925.8|1925.42|322
1695403200000|2023-09-22 17:20:00|1926.32|1926.02|1926.52|1926.22|1926.63|1926.27|1926.3|1925.9|280
1695403500000|2023-09-22 17:25:00|1926.53|1926.23|1925.96|1925.66|1926.66|1926.28|1925.8|1925.45|554
1695403800000|2023-09-22 17:30:00|1925.95|1925.65|1925.83|1925.53|1926.1|1925.76|1925.24|1924.91|471
1695404100000|2023-09-22 17:35:00|1925.79|1925.49|1926.07|1925.57|1926.09|1925.74|1925.63|1925.28|371
1695404400000|2023-09-22 17:40:00|1926.06|1925.56|1925.76|1925.26|1926.18|1925.8|1925.64|1925.26|239
1695404700000|2023-09-22 17:45:00|1925.77|1925.27|1925.79|1925.29|1926.05|1925.62|1925.55|1925.16|237
1695405000000|2023-09-22 17:50:00|1925.65|1925.35|1925.81|1925.31|1925.89|1925.46|1925.55|1925.19|285
1695405300000|2023-09-22 17:55:00|1925.8|1925.3|1925.84|1925.34|1926.01|1925.63|1925.6|1925.23|256
1695405600000|2023-09-22 18:00:00|1925.85|1925.35|1925.89|1925.59|1926.24|1925.86|1925.67|1925.29|312
1695405900000|2023-09-22 18:05:00|1925.88|1925.58|1925.55|1925.25|1925.99|1925.68|1925.47|1925.15|209
1695406200000|2023-09-22 18:10:00|1925.56|1925.26|1925.52|1925.22|1925.72|1925.38|1925.37|1925.07|216
1695406500000|2023-09-22 18:15:00|1925.54|1925.24|1925.27|1924.97|1925.69|1925.32|1925.24|1924.94|162
1695406800000|2023-09-22 18:20:00|1925.26|1924.96|1925.24|1924.94|1925.42|1925.11|1925.18|1924.85|218
1695407100000|2023-09-22 18:25:00|1925.23|1924.93|1925.35|1925.05|1925.64|1925.28|1925.21|1924.9|193
1695407400000|2023-09-22 18:30:00|1925.39|1925.09|1925.37|1925.07|1925.54|1925.17|1925.27|1924.92|166
1695407700000|2023-09-22 18:35:00|1925.38|1925.08|1924.92|1924.42|1925.43|1925.08|1924.79|1924.41|228
1695408000000|2023-09-22 18:40:00|1924.93|1924.43|1924.69|1924.39|1924.96|1924.55|1924.56|1924.23|226
1695408300000|2023-09-22 18:45:00|1924.7|1924.4|1924.91|1924.61|1925.17|1924.76|1924.57|1924.17|270
1695408600000|2023-09-22 18:50:00|1924.9|1924.6|1925.07|1924.77|1925.14|1924.77|1924.82|1924.41|167
1695408900000|2023-09-22 18:55:00|1925.08|1924.78|1925.21|1924.91|1925.62|1925.22|1925.01|1924.62|314
1695409200000|2023-09-22 19:00:00|1925.22|1924.92|1924.72|1924.42|1925.3|1924.92|1924.71|1924.31|312
1695409500000|2023-09-22 19:05:00|1924.74|1924.44|1925.13|1924.83|1925.25|1924.86|1924.72|1924.42|191
1695409800000|2023-09-22 19:10:00|1925.16|1924.86|1925.27|1924.97|1925.42|1925.03|1925.02|1924.71|179
1695410100000|2023-09-22 19:15:00|1925.26|1924.96|1924.93|1924.63|1925.36|1924.99|1924.91|1924.52|199
1695410400000|2023-09-22 19:20:00|1924.94|1924.64|1924.98|1924.68|1925.35|1924.93|1924.93|1924.53|199
1695410700000|2023-09-22 19:25:00|1924.97|1924.67|1925.15|1924.85|1925.31|1924.89|1924.94|1924.64|186
1695411000000|2023-09-22 19:30:00|1925.16|1924.86|1925.36|1925.06|1925.5|1925.11|1925.09|1924.76|224
1695411300000|2023-09-22 19:35:00|1925.37|1925.07|1925.23|1924.93|1925.43|1925.13|1925.12|1924.74|187
1695411600000|2023-09-22 19:40:00|1925.22|1924.92|1925.23|1924.93|1925.38|1924.98|1925.09|1924.73|214
1695411900000|2023-09-22 19:45:00|1925.24|1924.94|1925.67|1925.37|1925.9|1925.48|1925.23|1924.85|288
1695412200000|2023-09-22 19:50:00|1925.66|1925.36|1925.91|1925.41|1925.93|1925.53|1925.59|1925.21|258
1695412500000|2023-09-22 19:55:00|1925.82|1925.52|1925.64|1925.34|1925.94|1925.55|1925.53|1925.15|331
1695412800000|2023-09-22 20:00:00|1925.59|1925.29|1925.62|1925.12|1925.93|1925.47|1925.36|1924.97|210
1695413100000|2023-09-22 20:05:00|1925.63|1925.13|1925.63|1925.13|1925.75|1925.42|1925.44|1925.05|156
1695413400000|2023-09-22 20:10:00|1925.62|1925.12|1925.64|1925.14|1925.8|1925.35|1925.44|1924.94|131
1695413700000|2023-09-22 20:15:00|1925.63|1925.13|1925.33|1924.83|1925.65|1925.25|1925.18|1924.83|127
1695414000000|2023-09-22 20:20:00|1925.32|1924.82|1925.25|1924.75|1925.36|1924.97|1925.1|1924.7|89
1695414300000|2023-09-22 20:25:00|1925.26|1924.76|1924.89|1924.39|1925.28|1924.89|1924.81|1924.34|129
1695414600000|2023-09-22 20:30:00|1924.9|1924.4|1925.15|1924.65|1925.24|1924.83|1924.9|1924.4|78
1695414900000|2023-09-22 20:35:00|1925.12|1924.82|1925.33|1924.83|1925.54|1925.13|1924.92|1924.59|121
1695415200000|2023-09-22 20:40:00|1925.44|1924.94|1925.44|1924.94|1925.67|1925.18|1925.22|1924.72|135
1695415500000|2023-09-22 20:45:00|1925.33|1924.83|1925.51|1925.01|1925.7|1925.24|1925.16|1924.78|112
1695415800000|2023-09-22 20:50:00|1925.52|1925.02|1925.49|1924.99|1925.79|1925.37|1925.46|1924.96|145
1695416100000|2023-09-22 20:55:00|1925.46|1924.96|1925.74|1925.24|1925.8|1925.3|1925.29|1924.79|181
1695592800000|2023-09-24 22:00:00|1925.79|1924.99|1926.76|1925.96|1927.5|1926.29|1925.72|1924.92|223
1695593100000|2023-09-24 22:05:00|1926.73|1925.93|1926.58|1925.78|1926.74|1926.02|1926.25|1925.45|178
1695593400000|2023-09-24 22:10:00|1926.57|1925.77|1926.7|1925.9|1926.73|1925.94|1926.43|1925.63|147
1695593700000|2023-09-24 22:15:00|1926.65|1925.85|1926.31|1925.51|1926.65|1925.85|1926.29|1925.49|137
1695594000000|2023-09-24 22:20:00|1926.33|1925.53|1926.37|1925.57|1926.61|1925.81|1926.15|1925.35|153
1695594300000|2023-09-24 22:25:00|1926.33|1925.53|1926.57|1925.77|1926.57|1925.77|1926.22|1925.42|122
1695594600000|2023-09-24 22:30:00|1926.59|1925.79|1926.37|1925.57|1926.6|1925.8|1926.34|1925.54|147
1695594900000|2023-09-24 22:35:00|1926.35|1925.55|1926.32|1925.52|1926.5|1925.7|1926.29|1925.49|150
1695595200000|2023-09-24 22:40:00|1926.31|1925.51|1926.34|1925.54|1926.84|1926.04|1926.18|1925.38|181
1695595500000|2023-09-24 22:45:00|1926.32|1925.52|1926.25|1925.45|1926.33|1925.53|1926.15|1925.35|155
1695595800000|2023-09-24 22:50:00|1926.26|1925.46|1926.32|1925.52|1926.38|1925.58|1926.15|1925.35|70
1695596100000|2023-09-24 22:55:00|1926.33|1925.53|1926.25|1925.45|1926.44|1925.64|1926.2|1925.4|104
1695596400000|2023-09-24 23:00:00|1926.26|1925.46|1925.01|1924.21|1926.26|1925.46|1924.78|1924.1|514
1695596700000|2023-09-24 23:05:00|1924.91|1924.31|1925.3|1924.7|1925.45|1924.7|1924.89|1924.29|150
1695597000000|2023-09-24 23:10:00|1925.28|1924.68|1925.43|1924.83|1925.72|1924.96|1925.25|1924.61|140
1695597300000|2023-09-24 23:15:00|1925.48|1924.68|1925.54|1924.94|1925.62|1924.97|1925.26|1924.61|110
1695597600000|2023-09-24 23:20:00|1925.55|1924.95|1925.62|1925.02|1925.83|1925.14|1925.52|1924.78|59
1695597900000|2023-09-24 23:25:00|1925.61|1925.01|1925.52|1924.92|1925.81|1925.1|1925.51|1924.83|56
1695598200000|2023-09-24 23:30:00|1925.51|1924.91|1926.1|1925.5|1926.17|1925.5|1925.43|1924.76|94
1695598500000|2023-09-24 23:35:00|1926.19|1925.39|1925.96|1925.36|1926.19|1925.51|1925.96|1925.32|76
1695598800000|2023-09-24 23:40:00|1925.98|1925.38|1925.55|1924.95|1926.18|1925.51|1925.53|1924.84|165
1695599100000|2023-09-24 23:45:00|1925.54|1924.94|1924.99|1924.39|1925.63|1924.94|1924.95|1924.25|117
1695599400000|2023-09-24 23:50:00|1924.96|1924.36|1925.23|1924.63|1925.34|1924.65|1924.95|1924.25|118
1695599700000|2023-09-24 23:55:00|1925.17|1924.57|1925.24|1924.44|1925.33|1924.62|1924.93|1924.26|214
1695600000000|2023-09-25 00:00:00|1925.25|1924.45|1924.44|1923.94|1925.25|1924.55|1924.12|1923.59|327
1695600300000|2023-09-25 00:05:00|1924.45|1923.95|1924.27|1923.97|1925.25|1924.89|1924.26|1923.84|276
1695600600000|2023-09-25 00:10:00|1924.26|1923.96|1924.58|1924.08|1924.72|1924.31|1923.52|1923.12|451
1695600900000|2023-09-25 00:15:00|1924.59|1924.09|1924.33|1923.83|1924.68|1924.31|1924.2|1923.8|233
1695601200000|2023-09-25 00:20:00|1924.34|1923.84|1924.2|1923.7|1924.5|1924.03|1924.01|1923.62|145
1695601500000|2023-09-25 00:25:00|1924.21|1923.71|1924.27|1923.97|1924.5|1924.16|1924.06|1923.61|184
1695601800000|2023-09-25 00:30:00|1924.28|1923.98|1924.41|1923.91|1924.64|1924.2|1924.21|1923.81|185
1695602100000|2023-09-25 00:35:00|1924.42|1923.92|1924.37|1924.07|1924.52|1924.12|1924.02|1923.62|140
1695602400000|2023-09-25 00:40:00|1924.32|1924.02|1925.1|1924.6|1925.1|1924.66|1924.32|1923.97|202
1695602700000|2023-09-25 00:45:00|1924.92|1924.62|1925.14|1924.64|1925.24|1924.89|1924.91|1924.54|152
1695603000000|2023-09-25 00:50:00|1925.08|1924.58|1924.93|1924.63|1925.15|1924.82|1924.52|1924.14|272
1695603300000|2023-09-25 00:55:00|1924.85|1924.55|1925.19|1924.69|1925.39|1925|1924.85|1924.5|244
1695603600000|2023-09-25 01:00:00|1925.2|1924.7|1925.24|1924.74|1925.55|1925.21|1924.94|1924.53|478
1695603900000|2023-09-25 01:05:00|1925.23|1924.73|1924.64|1924.14|1925.25|1924.84|1924.48|1924.07|278
1695604200000|2023-09-25 01:10:00|1924.6|1924.1|1924.61|1924.11|1924.78|1924.46|1924.17|1923.77|443
1695604500000|2023-09-25 01:15:00|1924.64|1924.14|1924.85|1924.35|1924.94|1924.54|1924.44|1924.05|264
1695604800000|2023-09-25 01:20:00|1924.84|1924.34|1924.56|1924.26|1924.84|1924.44|1924.48|1924.02|215
1695605100000|2023-09-25 01:25:00|1924.55|1924.25|1924.63|1924.13|1924.87|1924.48|1924.46|1924.05|212
1695605400000|2023-09-25 01:30:00|1924.64|1924.14|1924.53|1924.23|1924.68|1924.31|1923.99|1923.62|317
1695605700000|2023-09-25 01:35:00|1924.56|1924.26|1924.05|1923.75|1924.78|1924.39|1924.03|1923.66|234
1695606000000|2023-09-25 01:40:00|1924.06|1923.76|1923.3|1922.8|1924.16|1923.78|1923.16|1922.79|395
1695606300000|2023-09-25 01:45:00|1923.33|1922.83|1923.94|1923.64|1924.47|1924.1|1923.07|1922.74|426
1695606600000|2023-09-25 01:50:00|1923.88|1923.58|1923.9|1923.4|1924|1923.6|1923.61|1923.22|396
1695606900000|2023-09-25 01:55:00|1923.82|1923.52|1924|1923.5|1924.02|1923.64|1923.71|1923.31|329
1695607200000|2023-09-25 02:00:00|1923.99|1923.49|1923.28|1922.98|1924.01|1923.64|1923.26|1922.85|314
1695607500000|2023-09-25 02:05:00|1923.38|1922.88|1923.41|1922.91|1923.72|1923.32|1923.11|1922.7|288
1695607800000|2023-09-25 02:10:00|1923.42|1922.92|1923.44|1923.14|1923.74|1923.38|1923.28|1922.87|254
1695608100000|2023-09-25 02:15:00|1923.43|1923.13|1923.53|1923.03|1923.79|1923.4|1923.32|1922.91|170
1695608400000|2023-09-25 02:20:00|1923.52|1923.02|1923.17|1922.67|1923.54|1923.14|1923.1|1922.67|211
1695608700000|2023-09-25 02:25:00|1923.18|1922.68|1923.16|1922.66|1923.21|1922.83|1922.84|1922.44|239
1695609000000|2023-09-25 02:30:00|1923.17|1922.67|1923.44|1923.14|1923.62|1923.21|1923.01|1922.61|250
1695609300000|2023-09-25 02:35:00|1923.54|1923.04|1923.72|1923.42|1923.82|1923.42|1923.23|1922.81|235
1695609600000|2023-09-25 02:40:00|1923.73|1923.43|1923.58|1923.08|1923.85|1923.44|1923.34|1922.94|255
1695609900000|2023-09-25 02:45:00|1923.52|1923.22|1923.84|1923.54|1923.94|1923.54|1923.45|1923.04|227
1695610200000|2023-09-25 02:50:00|1923.95|1923.45|1923.99|1923.49|1924.03|1923.64|1923.55|1923.15|220
1695610500000|2023-09-25 02:55:00|1924|1923.5|1923.93|1923.63|1924.2|1923.78|1923.84|1923.46|191
1695610800000|2023-09-25 03:00:00|1923.94|1923.64|1923.98|1923.48|1924.07|1923.69|1923.81|1923.39|198
1695611100000|2023-09-25 03:05:00|1923.97|1923.47|1924.28|1923.98|1924.38|1923.99|1923.84|1923.45|166
1695611400000|2023-09-25 03:10:00|1924.38|1923.88|1924.41|1923.91|1924.54|1924.17|1923.98|1923.59|270
1695611700000|2023-09-25 03:15:00|1924.28|1923.98|1924|1923.5|1924.36|1923.99|1923.82|1923.42|143
1695612000000|2023-09-25 03:20:00|1923.89|1923.59|1923.53|1923.03|1924.09|1923.68|1923.06|1922.68|326
1695612300000|2023-09-25 03:25:00|1923.41|1923.11|1923.57|1923.27|1923.86|1923.46|1923.37|1922.98|217
1695612600000|2023-09-25 03:30:00|1923.6|1923.3|1923.74|1923.44|1923.86|1923.46|1923.6|1923.16|129
1695612900000|2023-09-25 03:35:00|1923.72|1923.42|1924.13|1923.63|1924.14|1923.73|1923.63|1923.23|189
1695613200000|2023-09-25 03:40:00|1924.14|1923.64|1924.22|1923.92|1924.34|1923.95|1924.03|1923.63|126
1695613500000|2023-09-25 03:45:00|1924.33|1923.83|1924.07|1923.77|1924.34|1923.94|1923.94|1923.53|102
1695613800000|2023-09-25 03:50:00|1924.17|1923.67|1923.88|1923.58|1924.28|1923.86|1923.87|1923.47|96
1695614100000|2023-09-25 03:55:00|1923.89|1923.59|1923.86|1923.56|1924.08|1923.74|1923.76|1923.39|105
1695614400000|2023-09-25 04:00:00|1923.96|1923.46|1923.35|1923.05|1923.96|1923.56|1923.33|1922.95|122
1695614700000|2023-09-25 04:05:00|1923.29|1922.99|1923.75|1923.25|1923.75|1923.35|1923.27|1922.88|145
1695615000000|2023-09-25 04:10:00|1923.74|1923.24|1923.52|1923.22|1923.76|1923.37|1923.47|1923.08|119
1695615300000|2023-09-25 04:15:00|1923.62|1923.12|1923.34|1922.84|1923.69|1923.32|1923.23|1922.83|112
1695615600000|2023-09-25 04:20:00|1923.24|1922.94|1923.23|1922.93|1923.45|1923.05|1923.04|1922.64|136
1695615900000|2023-09-25 04:25:00|1923.22|1922.92|1923.26|1922.96|1923.45|1923.09|1923.12|1922.73|121
1695616200000|2023-09-25 04:30:00|1923.37|1922.87|1923.61|1923.31|1923.77|1923.38|1923.27|1922.87|135
1695616500000|2023-09-25 04:35:00|1923.71|1923.21|1923.62|1923.32|1923.76|1923.37|1923.46|1923.04|161
1695616800000|2023-09-25 04:40:00|1923.71|1923.21|1923.28|1922.98|1923.71|1923.28|1923.28|1922.89|126
1695617100000|2023-09-25 04:45:00|1923.39|1922.89|1923.61|1923.31|1923.68|1923.31|1923.35|1922.88|100
1695617400000|2023-09-25 04:50:00|1923.72|1923.22|1923.71|1923.21|1923.95|1923.55|1923.56|1923.17|161
1695617700000|2023-09-25 04:55:00|1923.6|1923.3|1923.36|1923.06|1923.75|1923.35|1923.36|1922.97|88
1695618000000|2023-09-25 05:00:00|1923.47|1922.97|1923.59|1923.09|1923.86|1923.46|1923.21|1922.82|244
1695618300000|2023-09-25 05:05:00|1923.58|1923.08|1923.63|1923.13|1923.67|1923.29|1923.21|1922.83|243
1695618600000|2023-09-25 05:10:00|1923.64|1923.14|1923.38|1923.08|1923.74|1923.34|1923.36|1922.86|85
1695618900000|2023-09-25 05:15:00|1923.37|1923.07|1923.25|1922.95|1923.5|1923.1|1923.21|1922.75|81
1695619200000|2023-09-25 05:20:00|1923.4|1922.9|1923.26|1922.96|1923.4|1923|1923.22|1922.86|64
1695619500000|2023-09-25 05:25:00|1923.28|1922.98|1923.09|1922.59|1923.44|1923.01|1922.92|1922.55|117
1695619800000|2023-09-25 05:30:00|1923.08|1922.58|1922.26|1921.96|1923.3|1922.94|1922.26|1921.95|326
1695620100000|2023-09-25 05:35:00|1922.28|1921.98|1922.96|1922.66|1923.37|1922.99|1922.15|1921.77|417
1695620400000|2023-09-25 05:40:00|1922.95|1922.65|1922.56|1922.26|1923.1|1922.69|1922.09|1921.71|239
1695620700000|2023-09-25 05:45:00|1922.57|1922.27|1922.87|1922.57|1922.91|1922.57|1922.49|1922.14|176
1695621000000|2023-09-25 05:50:00|1922.86|1922.56|1922.38|1921.88|1922.97|1922.59|1922.28|1921.88|281
1695621300000|2023-09-25 05:55:00|1922.39|1921.89|1921.97|1921.67|1922.44|1922.04|1921.96|1921.56|309
1695621600000|2023-09-25 06:00:00|1921.95|1921.65|1921.77|1921.47|1922.18|1921.83|1921.6|1921.26|432
1695621900000|2023-09-25 06:05:00|1921.76|1921.46|1921.35|1921.05|1921.85|1921.46|1921.33|1920.9|379
1695622200000|2023-09-25 06:10:00|1921.44|1920.94|1921.86|1921.36|1921.94|1921.53|1921.32|1920.93|305
1695622500000|2023-09-25 06:15:00|1921.85|1921.35|1921.87|1921.57|1922|1921.63|1921.44|1921.05|369
1695622800000|2023-09-25 06:20:00|1921.98|1921.48|1921.83|1921.53|1922.33|1921.95|1921.64|1921.23|308
1695623100000|2023-09-25 06:25:00|1921.9|1921.6|1921.43|1921.13|1922.09|1921.7|1921.14|1920.72|354
1695623400000|2023-09-25 06:30:00|1921.44|1921.14|1922.06|1921.76|1922.25|1921.86|1921.26|1920.86|361
1695623700000|2023-09-25 06:35:00|1922.05|1921.75|1922.76|1922.46|1922.93|1922.56|1922.05|1921.72|316
1695624000000|2023-09-25 06:40:00|1922.77|1922.47|1922.63|1922.33|1922.93|1922.54|1922.29|1921.89|271
1695624300000|2023-09-25 06:45:00|1922.62|1922.32|1923.48|1923.18|1923.56|1923.19|1922.62|1922.32|277
1695624600000|2023-09-25 06:50:00|1923.49|1923.19|1924.05|1923.75|1924.15|1923.75|1923.49|1923.15|409
1695624900000|2023-09-25 06:55:00|1924.04|1923.74|1924.27|1923.97|1925.11|1924.7|1924.04|1923.73|441
1695625200000|2023-09-25 07:00:00|1924.28|1923.98|1925.76|1925.46|1926|1925.61|1924.09|1923.77|605
1695625500000|2023-09-25 07:05:00|1925.86|1925.36|1926.97|1926.47|1927.28|1926.92|1925.29|1924.99|587
1695625800000|2023-09-25 07:10:00|1926.98|1926.48|1927.14|1926.84|1927.46|1927.09|1926.22|1925.85|611
1695626100000|2023-09-25 07:15:00|1927.09|1926.79|1926.14|1925.84|1927.12|1926.81|1926.14|1925.75|440
1695626400000|2023-09-25 07:20:00|1926.26|1925.76|1925.01|1924.71|1926.26|1925.92|1925.01|1924.63|353
1695626700000|2023-09-25 07:25:00|1925|1924.7|1924.85|1924.55|1925.05|1924.75|1924.42|1924.02|446
1695627000000|2023-09-25 07:30:00|1924.84|1924.54|1924.39|1924.09|1924.89|1924.54|1924.18|1923.86|344
1695627300000|2023-09-25 07:35:00|1924.41|1924.11|1924.4|1923.9|1924.81|1924.51|1924.22|1923.85|420
1695627600000|2023-09-25 07:40:00|1924.41|1923.91|1924.22|1923.92|1924.61|1924.22|1924.16|1923.81|308
1695627900000|2023-09-25 07:45:00|1924.21|1923.91|1923.33|1923.03|1924.21|1923.91|1923.2|1922.9|342
1695628200000|2023-09-25 07:50:00|1923.32|1923.02|1923|1922.7|1924.19|1923.79|1922.7|1922.38|402
1695628500000|2023-09-25 07:55:00|1922.99|1922.69|1923.68|1923.38|1923.89|1923.51|1922.75|1922.43|468
1695628800000|2023-09-25 08:00:00|1923.69|1923.39|1923.87|1923.57|1924.01|1923.69|1923.29|1922.99|508
1695629100000|2023-09-25 08:05:00|1923.88|1923.58|1923.44|1923.14|1923.96|1923.6|1923.23|1922.85|343
1695629400000|2023-09-25 08:10:00|1923.45|1923.15|1923.13|1922.83|1923.62|1923.23|1922.98|1922.63|317
1695629700000|2023-09-25 08:15:00|1923.12|1922.82|1921.5|1921.2|1923.19|1922.86|1921.5|1921.2|444
1695630000000|2023-09-25 08:20:00|1921.52|1921.22|1921.44|1921.14|1922.32|1921.99|1921.37|1921.02|552
1695630300000|2023-09-25 08:25:00|1921.45|1921.15|1921.73|1921.43|1921.93|1921.54|1921.21|1920.83|480
1695630600000|2023-09-25 08:30:00|1921.74|1921.44|1922.16|1921.66|1922.22|1921.92|1921.55|1921.2|507
1695630900000|2023-09-25 08:35:00|1922.08|1921.78|1923.51|1923.21|1923.73|1923.41|1922.08|1921.75|523
1695631200000|2023-09-25 08:40:00|1923.5|1923.2|1923.76|1923.46|1923.89|1923.59|1922.96|1922.57|455
1695631500000|2023-09-25 08:45:00|1923.75|1923.45|1923.49|1923.19|1924.1|1923.75|1923.16|1922.78|539
1695631800000|2023-09-25 08:50:00|1923.55|1923.05|1922.25|1921.95|1923.68|1923.24|1922.25|1921.9|373
1695632100000|2023-09-25 08:55:00|1922.24|1921.94|1921.93|1921.63|1922.41|1922.03|1921.64|1921.26|294
1695632400000|2023-09-25 09:00:00|1922.02|1921.52|1922.38|1922.08|1922.57|1922.22|1921.83|1921.44|372
1695632700000|2023-09-25 09:05:00|1922.4|1922.1|1922.62|1922.32|1922.74|1922.37|1922.25|1921.88|368
1695633000000|2023-09-25 09:10:00|1922.61|1922.31|1922.42|1922.12|1922.63|1922.33|1922.17|1921.82|355
1695633300000|2023-09-25 09:15:00|1922.52|1922.02|1922.23|1921.93|1922.62|1922.24|1922.18|1921.81|334
1695633600000|2023-09-25 09:20:00|1922.24|1921.94|1922.26|1921.76|1922.54|1922.22|1922.16|1921.74|264
1695633900000|2023-09-25 09:25:00|1922.25|1921.75|1922.62|1922.32|1922.83|1922.44|1921.87|1921.44|260
1695634200000|2023-09-25 09:30:00|1922.57|1922.27|1922.12|1921.82|1922.77|1922.36|1921.9|1921.51|387
1695634500000|2023-09-25 09:35:00|1922.22|1921.72|1922.16|1921.86|1922.55|1922.05|1921.94|1921.51|353
1695634800000|2023-09-25 09:40:00|1922.15|1921.85|1922.42|1922.12|1922.45|1922.15|1922.12|1921.73|267
1695635100000|2023-09-25 09:45:00|1922.4|1922.1|1922.59|1922.29|1922.74|1922.4|1922.32|1921.99|312
1695635400000|2023-09-25 09:50:00|1922.58|1922.28|1922.97|1922.67|1923|1922.7|1922.4|1922.1|242
1695635700000|2023-09-25 09:55:00|1922.98|1922.68|1923.06|1922.76|1923.39|1923|1922.69|1922.39|342
1695636000000|2023-09-25 10:00:00|1923.05|1922.75|1922.7|1922.4|1923.17|1922.86|1922.44|1922.06|216
1695636300000|2023-09-25 10:05:00|1922.68|1922.38|1922.63|1922.33|1922.8|1922.5|1922.4|1922.05|238
1695636600000|2023-09-25 10:10:00|1922.62|1922.32|1923.31|1923.01|1923.54|1923.17|1922.61|1922.21|354
1695636900000|2023-09-25 10:15:00|1923.3|1923|1924.13|1923.83|1924.36|1924|1923.3|1922.98|331
1695637200000|2023-09-25 10:20:00|1924.12|1923.82|1924.17|1923.87|1924.38|1923.99|1923.76|1923.35|333
1695637500000|2023-09-25 10:25:00|1924.18|1923.88|1924.68|1924.38|1924.7|1924.38|1924.18|1923.78|215
1695637800000|2023-09-25 10:30:00|1924.69|1924.39|1924.25|1923.95|1925.17|1924.78|1924.25|1923.86|304
1695638100000|2023-09-25 10:35:00|1924.2|1923.9|1924.28|1923.98|1924.44|1924.06|1923.95|1923.54|203
1695638400000|2023-09-25 10:40:00|1924.27|1923.97|1924.34|1924.04|1924.47|1924.11|1924.18|1923.81|243
1695638700000|2023-09-25 10:45:00|1924.32|1924.02|1924.43|1924.13|1924.52|1924.22|1923.96|1923.57|254
1695639000000|2023-09-25 10:50:00|1924.42|1924.12|1924.71|1924.41|1924.88|1924.5|1924.36|1924.04|245
1695639300000|2023-09-25 10:55:00|1924.7|1924.4|1925.2|1924.7|1925.2|1924.84|1924.67|1924.32|247
1695639600000|2023-09-25 11:00:00|1925.11|1924.81|1924.8|1924.5|1925.22|1924.82|1924.54|1924.15|336
1695639900000|2023-09-25 11:05:00|1924.79|1924.49|1924.95|1924.65|1925.3|1924.91|1924.64|1924.29|326
1695640200000|2023-09-25 11:10:00|1924.94|1924.64|1924.9|1924.6|1925.25|1924.91|1924.73|1924.34|343
1695640500000|2023-09-25 11:15:00|1924.91|1924.61|1924.77|1924.47|1925.18|1924.8|1924.72|1924.34|271
1695640800000|2023-09-25 11:20:00|1924.78|1924.48|1924.53|1924.03|1924.96|1924.63|1924.43|1924.03|214
1695641100000|2023-09-25 11:25:00|1924.43|1924.13|1924.14|1923.64|1924.55|1924.16|1923.97|1923.58|174
1695641400000|2023-09-25 11:30:00|1924.15|1923.65|1924.18|1923.88|1924.57|1924.17|1924.11|1923.65|281
1695641700000|2023-09-25 11:35:00|1924.17|1923.87|1924.31|1924.01|1924.42|1924.09|1923.9|1923.57|321
1695642000000|2023-09-25 11:40:00|1924.32|1924.02|1924.73|1924.43|1924.83|1924.46|1924.32|1924.02|257
1695642300000|2023-09-25 11:45:00|1924.74|1924.44|1924.66|1924.36|1925.09|1924.71|1924.57|1924.19|437
1695642600000|2023-09-25 11:50:00|1924.67|1924.37|1924.56|1924.06|1924.88|1924.55|1924.35|1923.96|234
1695642900000|2023-09-25 11:55:00|1924.55|1924.05|1924.28|1923.98|1924.55|1924.09|1923.97|1923.59|319
1695643200000|2023-09-25 12:00:00|1924.27|1923.97|1924.5|1924.2|1924.71|1924.33|1924.09|1923.72|405
1695643500000|2023-09-25 12:05:00|1924.51|1924.21|1925.34|1925.04|1925.49|1925.09|1924.29|1923.92|390
1695643800000|2023-09-25 12:10:00|1925.35|1925.05|1924.48|1924.18|1925.67|1925.27|1924.3|1923.85|550
1695644100000|2023-09-25 12:15:00|1924.61|1924.11|1924.47|1924.17|1924.91|1924.49|1924.24|1923.89|347
1695644400000|2023-09-25 12:20:00|1924.58|1924.08|1924.65|1924.35|1924.78|1924.38|1923.92|1923.57|573
1695644700000|2023-09-25 12:25:00|1924.66|1924.36|1924.71|1924.41|1924.86|1924.49|1923.89|1923.56|575
1695645000000|2023-09-25 12:30:00|1924.72|1924.42|1924.51|1924.21|1924.92|1924.59|1924.03|1923.65|646
1695645300000|2023-09-25 12:35:00|1924.52|1924.22|1925.55|1925.25|1926.42|1926.12|1924.47|1924.07|670
1695645600000|2023-09-25 12:40:00|1925.56|1925.26|1926.6|1926.3|1926.81|1926.42|1925.44|1925.1|805
1695645900000|2023-09-25 12:45:00|1926.61|1926.31|1927|1926.7|1927.08|1926.74|1925.82|1925.41|639
1695646200000|2023-09-25 12:50:00|1926.97|1926.67|1926|1925.7|1927.06|1926.68|1925.99|1925.69|547
1695646500000|2023-09-25 12:55:00|1926.1|1925.6|1926.22|1925.72|1926.3|1926|1925.55|1925.19|620
1695646800000|2023-09-25 13:00:00|1926.11|1925.81|1925.51|1925.21|1926.53|1926.23|1925.4|1925.03|780
1695647100000|2023-09-25 13:05:00|1925.5|1925.2|1925.62|1925.32|1925.93|1925.55|1925.11|1924.8|683
1695647400000|2023-09-25 13:10:00|1925.61|1925.31|1924.65|1924.35|1926.4|1926.02|1924.65|1924.34|692
1695647700000|2023-09-25 13:15:00|1924.64|1924.34|1924.7|1924.4|1924.86|1924.5|1923.96|1923.59|708
1695648000000|2023-09-25 13:20:00|1924.67|1924.37|1924.42|1924.12|1924.75|1924.45|1924.02|1923.69|586
1695648300000|2023-09-25 13:25:00|1924.4|1924.1|1923.6|1923.3|1924.49|1924.15|1922.96|1922.6|708
1695648600000|2023-09-25 13:30:00|1923.58|1923.28|1923.73|1923.43|1924.16|1923.78|1922.44|1922.14|1043
1695648900000|2023-09-25 13:35:00|1923.74|1923.44|1924.02|1923.72|1924.34|1923.98|1923.1|1922.7|924
1695649200000|2023-09-25 13:40:00|1924.06|1923.76|1923.57|1923.27|1924.48|1924.16|1923.14|1922.84|893
1695649500000|2023-09-25 13:45:00|1923.55|1923.25|1924.09|1923.79|1924.25|1923.95|1923.06|1922.73|784
1695649800000|2023-09-25 13:50:00|1924.18|1923.88|1926.58|1926.08|1926.58|1926.18|1924.18|1923.79|901
1695650100000|2023-09-25 13:55:00|1926.54|1926.24|1925.65|1925.15|1926.64|1926.27|1925.64|1925.15|821
1695650400000|2023-09-25 14:00:00|1925.55|1925.25|1924.8|1924.3|1925.79|1925.44|1924.4|1923.99|763
1695650700000|2023-09-25 14:05:00|1924.81|1924.31|1922.6|1922.1|1924.82|1924.4|1921.91|1921.49|733
1695651000000|2023-09-25 14:10:00|1922.61|1922.11|1923.05|1922.75|1923.45|1923.05|1922.21|1921.83|713
1695651300000|2023-09-25 14:15:00|1923.03|1922.73|1918.81|1918.31|1923.23|1922.84|1918.33|1917.95|972
1695651600000|2023-09-25 14:20:00|1918.83|1918.33|1917.99|1917.69|1919.06|1918.67|1916.95|1916.63|1323
1695651900000|2023-09-25 14:25:00|1917.92|1917.62|1916.89|1916.39|1917.92|1917.62|1915.38|1914.94|1282
1695652200000|2023-09-25 14:30:00|1916.76|1916.46|1916.78|1916.48|1917.65|1917.34|1916.12|1915.78|1150
1695652500000|2023-09-25 14:35:00|1916.79|1916.49|1916.55|1916.25|1917.46|1917.16|1916.06|1915.76|1036
1695652800000|2023-09-25 14:40:00|1916.56|1916.26|1917.16|1916.86|1917.62|1917.32|1915.97|1915.66|958
1695653100000|2023-09-25 14:45:00|1917.18|1916.88|1918.87|1918.57|1919.04|1918.74|1916.75|1916.45|1002
1695653400000|2023-09-25 14:50:00|1918.88|1918.58|1917.04|1916.74|1919.18|1918.81|1916.72|1916.42|849
1695653700000|2023-09-25 14:55:00|1917.06|1916.76|1917.09|1916.79|1917.63|1917.28|1916.74|1916.38|824
1695654000000|2023-09-25 15:00:00|1917.1|1916.8|1916.99|1916.69|1917.76|1917.37|1916.38|1916.08|774
1695654300000|2023-09-25 15:05:00|1916.97|1916.67|1917.24|1916.94|1917.45|1917.09|1916.06|1915.76|607
1695654600000|2023-09-25 15:10:00|1917.23|1916.93|1917.13|1916.83|1918.18|1917.82|1916.84|1916.52|793
1695654900000|2023-09-25 15:15:00|1917.14|1916.84|1917.89|1917.59|1918.96|1918.66|1917.14|1916.84|759
1695655200000|2023-09-25 15:20:00|1917.9|1917.6|1917.92|1917.62|1918.83|1918.45|1917.49|1917.11|743
1695655500000|2023-09-25 15:25:00|1917.93|1917.63|1918.27|1917.77|1918.4|1918.1|1917.31|1916.91|506
1695655800000|2023-09-25 15:30:00|1918.17|1917.87|1918.67|1918.37|1919.43|1919.07|1918.16|1917.86|577
1695656100000|2023-09-25 15:35:00|1918.69|1918.39|1918.66|1918.36|1919.12|1918.77|1918.43|1918.1|497
1695656400000|2023-09-25 15:40:00|1918.65|1918.35|1918.32|1918.02|1918.75|1918.35|1917.75|1917.45|554
1695656700000|2023-09-25 15:45:00|1918.34|1918.04|1916.73|1916.23|1918.77|1918.38|1916.62|1916.23|584
1695657000000|2023-09-25 15:50:00|1916.74|1916.24|1917.44|1916.94|1917.71|1917.33|1916.44|1916.14|558
1695657300000|2023-09-25 15:55:00|1917.43|1916.93|1917.66|1917.36|1917.67|1917.36|1916.98|1916.58|530
1695657600000|2023-09-25 16:00:00|1917.63|1917.33|1917.02|1916.72|1918.54|1918.16|1917|1916.6|468
1695657900000|2023-09-25 16:05:00|1917.03|1916.73|1917.69|1917.39|1917.99|1917.6|1917.01|1916.62|433
1695658200000|2023-09-25 16:10:00|1917.7|1917.4|1917.3|1916.8|1917.89|1917.51|1917.11|1916.7|351
1695658500000|2023-09-25 16:15:00|1917.19|1916.89|1916.83|1916.53|1917.31|1916.92|1916.64|1916.34|407
1695658800000|2023-09-25 16:20:00|1916.82|1916.52|1916.71|1916.41|1917|1916.65|1916.5|1916.1|435
1695659100000|2023-09-25 16:25:00|1916.73|1916.43|1916.54|1916.24|1916.82|1916.52|1916.25|1915.94|473
1695659400000|2023-09-25 16:30:00|1916.55|1916.25|1916.43|1915.93|1916.92|1916.62|1916.24|1915.93|451
1695659700000|2023-09-25 16:35:00|1916.34|1916.04|1916.55|1916.25|1916.55|1916.25|1915.96|1915.58|414
1695660000000|2023-09-25 16:40:00|1916.54|1916.24|1916.38|1916.08|1916.98|1916.57|1916.31|1915.93|328
1695660300000|2023-09-25 16:45:00|1916.39|1916.09|1916.56|1916.26|1917.05|1916.64|1916.35|1916.03|336
1695660600000|2023-09-25 16:50:00|1916.55|1916.25|1916.82|1916.52|1917.1|1916.8|1916.26|1915.88|329
1695660900000|2023-09-25 16:55:00|1916.83|1916.53|1916.93|1916.63|1917.22|1916.86|1916.7|1916.4|366
1695661200000|2023-09-25 17:00:00|1916.94|1916.64|1916.45|1916.15|1917.03|1916.67|1916.25|1915.86|341
1695661500000|2023-09-25 17:05:00|1916.46|1916.16|1917.33|1917.03|1917.33|1917.03|1916.27|1915.89|327
1695661800000|2023-09-25 17:10:00|1917.32|1917.02|1917.34|1917.04|1917.57|1917.23|1917.24|1916.88|191
1695662100000|2023-09-25 17:15:00|1917.33|1917.03|1917.27|1916.97|1917.44|1917.04|1916.68|1916.27|311
1695662400000|2023-09-25 17:20:00|1917.26|1916.96|1916.87|1916.57|1917.37|1916.99|1916.38|1915.98|359
1695662700000|2023-09-25 17:25:00|1916.86|1916.56|1917.7|1917.4|1917.9|1917.49|1916.52|1916.13|385
1695663000000|2023-09-25 17:30:00|1917.69|1917.39|1917.22|1916.92|1917.8|1917.41|1916.99|1916.64|282
1695663300000|2023-09-25 17:35:00|1917.23|1916.93|1917.19|1916.89|1917.48|1917.14|1917.06|1916.69|291
1695663600000|2023-09-25 17:40:00|1917.22|1916.92|1916.31|1916.01|1917.31|1916.92|1916.3|1915.91|278
1695663900000|2023-09-25 17:45:00|1916.41|1915.91|1916.38|1915.88|1916.41|1916|1915.71|1915.33|287
1695664200000|2023-09-25 17:50:00|1916.33|1916.03|1916.22|1915.92|1916.43|1916.11|1916.11|1915.77|253
1695664500000|2023-09-25 17:55:00|1916.21|1915.91|1916.16|1915.86|1916.38|1916|1915.94|1915.54|232
1695664800000|2023-09-25 18:00:00|1916.17|1915.87|1916.68|1916.38|1916.77|1916.38|1916.11|1915.81|239
1695665100000|2023-09-25 18:05:00|1916.67|1916.37|1916.52|1916.22|1916.72|1916.42|1916.22|1915.92|235
1695665400000|2023-09-25 18:10:00|1916.51|1916.21|1916.16|1915.86|1916.61|1916.31|1916.07|1915.77|199
1695665700000|2023-09-25 18:15:00|1916.15|1915.85|1916.18|1915.88|1916.4|1916.1|1916.08|1915.78|230
1695666000000|2023-09-25 18:20:00|1916.17|1915.87|1916.54|1916.24|1916.79|1916.4|1916.16|1915.86|269
1695666300000|2023-09-25 18:25:00|1916.69|1916.19|1916.91|1916.41|1917.49|1917.1|1916.45|1916.15|321
1695666600000|2023-09-25 18:30:00|1916.92|1916.42|1916.59|1916.29|1917.02|1916.69|1916.57|1916.27|187
1695666900000|2023-09-25 18:35:00|1916.58|1916.28|1916|1915.7|1916.63|1916.33|1915.82|1915.52|312
1695667200000|2023-09-25 18:40:00|1916.01|1915.71|1915.65|1915.35|1916.04|1915.74|1915.49|1915.14|236
1695667500000|2023-09-25 18:45:00|1915.63|1915.33|1915.56|1915.26|1915.68|1915.35|1915.38|1915.03|217
1695667800000|2023-09-25 18:50:00|1915.55|1915.25|1915.91|1915.61|1916.3|1915.98|1915.54|1915.21|285
1695668100000|2023-09-25 18:55:00|1915.9|1915.6|1915.81|1915.51|1915.98|1915.63|1915.59|1915.29|259
1695668400000|2023-09-25 19:00:00|1915.82|1915.52|1915.93|1915.63|1916.22|1915.85|1915.75|1915.4|257
1695668700000|2023-09-25 19:05:00|1915.95|1915.65|1915.89|1915.59|1916.24|1915.84|1915.79|1915.44|192
1695669000000|2023-09-25 19:10:00|1916.01|1915.51|1916.39|1915.89|1916.41|1915.99|1915.79|1915.49|237
1695669300000|2023-09-25 19:15:00|1916.42|1915.92|1916.37|1915.87|1916.48|1916.06|1916.07|1915.68|354
1695669600000|2023-09-25 19:20:00|1916.36|1915.86|1916.21|1915.91|1916.42|1916.03|1916.06|1915.67|283
1695669900000|2023-09-25 19:25:00|1916.2|1915.9|1916.33|1915.83|1916.36|1915.98|1916.07|1915.66|214
1695670200000|2023-09-25 19:30:00|1916.2|1915.9|1915.9|1915.6|1916.43|1916.07|1915.9|1915.54|229
1695670500000|2023-09-25 19:35:00|1915.91|1915.61|1915.82|1915.52|1916.11|1915.71|1915.81|1915.48|196
1695670800000|2023-09-25 19:40:00|1915.79|1915.49|1915.8|1915.5|1915.98|1915.64|1915.7|1915.31|213
1695671100000|2023-09-25 19:45:00|1915.79|1915.49|1915.83|1915.53|1916.18|1915.77|1915.76|1915.37|262
1695671400000|2023-09-25 19:50:00|1915.84|1915.54|1915.92|1915.62|1916.27|1915.87|1915.83|1915.53|197
1695671700000|2023-09-25 19:55:00|1915.93|1915.63|1915.73|1915.43|1916.15|1915.76|1915.66|1915.3|423
1695672000000|2023-09-25 20:00:00|1915.74|1915.44|1915.76|1915.46|1915.96|1915.58|1915.66|1915.29|253
1695672300000|2023-09-25 20:05:00|1915.81|1915.51|1915.97|1915.67|1916.11|1915.7|1915.81|1915.46|100
1695672600000|2023-09-25 20:10:00|1915.98|1915.68|1915.98|1915.68|1916.13|1915.71|1915.86|1915.49|93
1695672900000|2023-09-25 20:15:00|1915.96|1915.66|1915.96|1915.66|1916.19|1915.8|1915.91|1915.51|94
1695673200000|2023-09-25 20:20:00|1915.97|1915.67|1915.86|1915.56|1916.09|1915.69|1915.76|1915.37|114
1695673500000|2023-09-25 20:25:00|1915.95|1915.45|1915.87|1915.57|1915.99|1915.6|1915.76|1915.37|114
1695673800000|2023-09-25 20:30:00|1915.9|1915.6|1915.97|1915.67|1916.11|1915.68|1915.86|1915.46|53
1695674100000|2023-09-25 20:35:00|1915.98|1915.68|1915.99|1915.49|1916.03|1915.68|1915.78|1915.39|101
1695674400000|2023-09-25 20:40:00|1915.89|1915.59|1915.95|1915.65|1916.13|1915.73|1915.85|1915.51|109
1695674700000|2023-09-25 20:45:00|1915.97|1915.67|1916.07|1915.77|1916.18|1915.77|1915.85|1915.47|94
1695675000000|2023-09-25 20:50:00|1916.17|1915.67|1916.29|1915.79|1916.29|1915.89|1915.95|1915.58|102
1695675300000|2023-09-25 20:55:00|1916.28|1915.78|1916.17|1915.67|1916.41|1915.95|1916.04|1915.56|156
1695679200000|2023-09-25 22:00:00|1916.27|1915.77|1916.47|1915.97|1916.65|1916.2|1916.19|1915.73|171
1695679500000|2023-09-25 22:05:00|1916.35|1916.05|1916.47|1915.97|1916.63|1916.13|1916.29|1915.84|76
1695679800000|2023-09-25 22:10:00|1916.46|1915.96|1916.46|1915.96|1916.5|1916.16|1916.31|1915.86|73
1695680100000|2023-09-25 22:15:00|1916.41|1916.11|1916.74|1916.24|1916.75|1916.36|1916.32|1915.9|65
1695680400000|2023-09-25 22:20:00|1916.71|1916.41|1916.98|1916.48|1916.98|1916.55|1916.57|1916.16|79
1695680700000|2023-09-25 22:25:00|1916.97|1916.47|1916.99|1916.69|1917.09|1916.69|1916.77|1916.34|113
1695681000000|2023-09-25 22:30:00|1916.95|1916.65|1916.83|1916.53|1916.99|1916.66|1916.78|1916.41|128
1695681300000|2023-09-25 22:35:00|1916.82|1916.52|1916.73|1916.43|1916.88|1916.58|1916.71|1916.33|35
1695681600000|2023-09-25 22:40:00|1916.72|1916.42|1916.75|1916.45|1916.79|1916.49|1916.71|1916.41|21
1695681900000|2023-09-25 22:45:00|1916.73|1916.43|1916.8|1916.5|1916.94|1916.59|1916.69|1916.31|103
1695682200000|2023-09-25 22:50:00|1916.81|1916.51|1916.82|1916.52|1916.95|1916.56|1916.75|1916.39|56
1695682500000|2023-09-25 22:55:00|1916.83|1916.53|1916.7|1916.4|1916.97|1916.56|1916.7|1916.27|64
1695682800000|2023-09-25 23:00:00|1916.84|1916.34|1916.77|1916.27|1916.88|1916.52|1916.57|1916.22|127
1695683100000|2023-09-25 23:05:00|1916.78|1916.28|1916.91|1916.41|1916.99|1916.49|1916.76|1916.26|69
1695683400000|2023-09-25 23:10:00|1916.9|1916.4|1916.87|1916.37|1916.94|1916.51|1916.75|1916.35|68
1695683700000|2023-09-25 23:15:00|1916.89|1916.39|1916.87|1916.37|1916.95|1916.45|1916.85|1916.35|32
1695684000000|2023-09-25 23:20:00|1916.89|1916.39|1916.8|1916.3|1916.9|1916.4|1916.75|1916.25|90
1695684300000|2023-09-25 23:25:00|1916.81|1916.31|1916.8|1916.3|1916.91|1916.47|1916.74|1916.27|60
1695684600000|2023-09-25 23:30:00|1916.77|1916.27|1916.7|1916.2|1916.84|1916.34|1916.4|1915.9|125
1695684900000|2023-09-25 23:35:00|1916.69|1916.19|1916.76|1916.26|1916.76|1916.36|1916.5|1916|71
1695685200000|2023-09-25 23:40:00|1916.73|1916.43|1916.77|1916.27|1916.83|1916.5|1916.55|1916.13|150
1695685500000|2023-09-25 23:45:00|1916.78|1916.28|1916.84|1916.54|1916.96|1916.56|1916.66|1916.25|72
1695685800000|2023-09-25 23:50:00|1916.96|1916.46|1916.64|1916.14|1916.99|1916.63|1916.51|1916.07|102
1695686100000|2023-09-25 23:55:00|1916.63|1916.13|1916.54|1916.04|1916.65|1916.25|1916.4|1915.99|94
1695686400000|2023-09-26 00:00:00|1916.55|1916.05|1916.38|1915.88|1916.71|1916.32|1916.27|1915.83|223
1695686700000|2023-09-26 00:05:00|1916.29|1915.99|1916.56|1916.06|1916.76|1916.34|1916.26|1915.76|188
1695687000000|2023-09-26 00:10:00|1916.55|1916.05|1916.44|1915.94|1916.58|1916.2|1916.17|1915.73|182
1695687300000|2023-09-26 00:15:00|1916.45|1915.95|1916.35|1915.85|1916.48|1916.17|1916.12|1915.73|196
1695687600000|2023-09-26 00:20:00|1916.36|1915.86|1915.96|1915.46|1916.36|1915.91|1915.86|1915.36|198
1695687900000|2023-09-26 00:25:00|1915.94|1915.44|1915.64|1915.34|1916.06|1915.63|1915.64|1915.24|196
1695688200000|2023-09-26 00:30:00|1915.65|1915.35|1915.51|1915.01|1915.81|1915.41|1915.39|1914.99|180
1695688500000|2023-09-26 00:35:00|1915.5|1915|1915.48|1915.18|1915.64|1915.26|1915.19|1914.89|273
1695688800000|2023-09-26 00:40:00|1915.47|1915.17|1915.69|1915.19|1915.71|1915.31|1915.47|1915.07|153
1695689100000|2023-09-26 00:45:00|1915.66|1915.16|1915.61|1915.11|1915.69|1915.26|1915.36|1914.95|262
1695689400000|2023-09-26 00:50:00|1915.6|1915.1|1915.3|1915|1915.6|1915.17|1915.17|1914.8|234
1695689700000|2023-09-26 00:55:00|1915.39|1914.89|1915.04|1914.74|1915.47|1915.07|1914.89|1914.59|307
1695690000000|2023-09-26 01:00:00|1915.06|1914.76|1915.65|1915.35|1915.8|1915.37|1915.02|1914.63|420
1695690300000|2023-09-26 01:05:00|1915.76|1915.26|1915.38|1915.08|1915.9|1915.53|1915.25|1914.86|335
1695690600000|2023-09-26 01:10:00|1915.37|1915.07|1915.68|1915.38|1915.98|1915.58|1915.33|1914.99|413
1695690900000|2023-09-26 01:15:00|1915.79|1915.29|1915.98|1915.68|1916.1|1915.7|1915.52|1915.09|415
1695691200000|2023-09-26 01:20:00|1915.97|1915.67|1915.26|1914.96|1916.08|1915.67|1914.95|1914.64|314
1695691500000|2023-09-26 01:25:00|1915.38|1914.88|1915.79|1915.49|1915.87|1915.52|1915.31|1914.88|240
1695691800000|2023-09-26 01:30:00|1915.89|1915.39|1915.7|1915.2|1915.95|1915.59|1915.59|1915.2|249
1695692100000|2023-09-26 01:35:00|1915.71|1915.21|1915.5|1915.2|1915.74|1915.34|1915.26|1914.87|282
1695692400000|2023-09-26 01:40:00|1915.61|1915.11|1915.47|1915.17|1915.66|1915.26|1915.43|1915.07|218
1695692700000|2023-09-26 01:45:00|1915.46|1915.16|1915.66|1915.36|1915.67|1915.37|1915.26|1914.87|362
1695693000000|2023-09-26 01:50:00|1915.67|1915.37|1915.21|1914.71|1916.04|1915.67|1915.21|1914.71|378
1695693300000|2023-09-26 01:55:00|1915.2|1914.7|1915.03|1914.73|1915.28|1914.87|1914.77|1914.39|265
1695693600000|2023-09-26 02:00:00|1915.05|1914.75|1915.41|1914.91|1915.48|1915.08|1914.92|1914.54|178
1695693900000|2023-09-26 02:05:00|1915.3|1915|1915.14|1914.64|1915.45|1915.04|1914.95|1914.58|183
1695694200000|2023-09-26 02:10:00|1915.03|1914.73|1914.45|1913.95|1915.09|1914.73|1914.33|1913.92|185
1695694500000|2023-09-26 02:15:00|1914.44|1913.94|1914.55|1914.05|1914.73|1914.35|1914.23|1913.84|264
1695694800000|2023-09-26 02:20:00|1914.54|1914.04|1914.59|1914.29|1914.9|1914.4|1914.26|1913.91|184
1695695100000|2023-09-26 02:25:00|1914.58|1914.28|1914.44|1913.94|1914.89|1914.47|1914.26|1913.86|221
1695695400000|2023-09-26 02:30:00|1914.29|1913.99|1914.17|1913.67|1914.46|1914.06|1913.96|1913.56|366
1695695700000|2023-09-26 02:35:00|1914.18|1913.68|1914.24|1913.94|1914.34|1913.94|1913.48|1913.08|264
1695696000000|2023-09-26 02:40:00|1914.35|1913.85|1914.9|1914.4|1914.91|1914.43|1914.24|1913.85|353
1695696300000|2023-09-26 02:45:00|1914.91|1914.41|1914.47|1913.97|1914.92|1914.52|1914.24|1913.81|259
1695696600000|2023-09-26 02:50:00|1914.45|1913.95|1913.97|1913.67|1914.46|1914.05|1913.97|1913.59|224
1695696900000|2023-09-26 02:55:00|1913.98|1913.68|1913.94|1913.44|1914.08|1913.73|1913.74|1913.34|312
1695697200000|2023-09-26 03:00:00|1913.93|1913.43|1914.02|1913.52|1914.21|1913.82|1913.48|1913.08|325
1695697500000|2023-09-26 03:05:00|1913.91|1913.61|1913.99|1913.69|1914.22|1913.82|1913.84|1913.44|233
1695697800000|2023-09-26 03:10:00|1914|1913.7|1913.79|1913.49|1914.18|1913.78|1913.75|1913.34|249
1695698100000|2023-09-26 03:15:00|1913.78|1913.48|1914.02|1913.72|1914.24|1913.85|1913.78|1913.34|225
1695698400000|2023-09-26 03:20:00|1914.01|1913.71|1914.1|1913.8|1914.33|1913.97|1913.91|1913.57|215
1695698700000|2023-09-26 03:25:00|1914.2|1913.7|1914.14|1913.84|1914.3|1913.91|1913.96|1913.57|270
1695699000000|2023-09-26 03:30:00|1914.21|1913.71|1914.03|1913.53|1914.24|1913.86|1913.86|1913.46|161
1695699300000|2023-09-26 03:35:00|1914.02|1913.52|1913.78|1913.48|1914.18|1913.77|1913.74|1913.37|173
1695699600000|2023-09-26 03:40:00|1913.88|1913.38|1913.89|1913.39|1913.94|1913.56|1913.72|1913.34|83
1695699900000|2023-09-26 03:45:00|1913.79|1913.49|1913.9|1913.6|1914.04|1913.66|1913.69|1913.28|119
1695700200000|2023-09-26 03:50:00|1913.92|1913.62|1913.76|1913.26|1914.24|1913.86|1913.26|1912.91|340
1695700500000|2023-09-26 03:55:00|1913.75|1913.25|1913.85|1913.55|1914.02|1913.62|1913.56|1913.16|191
1695700800000|2023-09-26 04:00:00|1913.95|1913.45|1913.7|1913.2|1913.97|1913.53|1913.55|1913.17|130
1695701100000|2023-09-26 04:05:00|1913.62|1913.32|1913.55|1913.25|1913.9|1913.48|1913.55|1913.14|138
1695701400000|2023-09-26 04:10:00|1913.65|1913.15|1913.56|1913.26|1913.84|1913.48|1913.45|1913.05|190
1695701700000|2023-09-26 04:15:00|1913.55|1913.25|1913.82|1913.32|1913.87|1913.43|1913.44|1913.04|123
1695702000000|2023-09-26 04:20:00|1913.78|1913.48|1913.9|1913.6|1913.98|1913.6|1913.66|1913.27|120
1695702300000|2023-09-26 04:25:00|1913.89|1913.59|1914.13|1913.83|1914.21|1913.85|1913.86|1913.46|85
1695702600000|2023-09-26 04:30:00|1914.12|1913.82|1914.15|1913.85|1914.25|1913.92|1913.81|1913.46|121
1695702900000|2023-09-26 04:35:00|1914.22|1913.92|1914.15|1913.85|1914.26|1913.94|1914.02|1913.61|86
1695703200000|2023-09-26 04:40:00|1914.16|1913.86|1914.19|1913.89|1914.31|1913.92|1913.94|1913.59|102
1695703500000|2023-09-26 04:45:00|1914.2|1913.9|1914.37|1914.07|1914.6|1914.17|1914.17|1913.75|153
1695703800000|2023-09-26 04:50:00|1914.38|1914.08|1914.47|1914.17|1914.57|1914.18|1914.16|1913.75|109
1695704100000|2023-09-26 04:55:00|1914.43|1914.13|1914.82|1914.52|1914.84|1914.52|1914.43|1914.03|96
1695704400000|2023-09-26 05:00:00|1914.81|1914.51|1915.04|1914.74|1915.18|1914.83|1914.72|1914.32|174
1695704700000|2023-09-26 05:05:00|1915.14|1914.64|1914.87|1914.57|1915.23|1914.82|1914.82|1914.42|240
1695705000000|2023-09-26 05:10:00|1914.96|1914.46|1915.17|1914.87|1915.42|1915.03|1914.83|1914.45|209
1695705300000|2023-09-26 05:15:00|1915.19|1914.89|1914.84|1914.54|1915.45|1915.05|1914.84|1914.47|118
1695705600000|2023-09-26 05:20:00|1914.85|1914.55|1913.9|1913.6|1914.93|1914.55|1913.85|1913.55|165
1695705900000|2023-09-26 05:25:00|1913.89|1913.59|1914.26|1913.76|1914.37|1913.97|1913.83|1913.43|209
1695706200000|2023-09-26 05:30:00|1914.27|1913.77|1914.55|1914.25|1914.6|1914.25|1913.88|1913.52|439
1695706500000|2023-09-26 05:35:00|1914.64|1914.14|1914.44|1914.14|1914.76|1914.34|1914.39|1913.99|250
1695706800000|2023-09-26 05:40:00|1914.42|1914.12|1914.14|1913.84|1914.54|1914.16|1914.04|1913.65|197
1695707100000|2023-09-26 05:45:00|1914.13|1913.83|1913.85|1913.55|1914.23|1913.87|1913.77|1913.39|268
1695707400000|2023-09-26 05:50:00|1913.86|1913.56|1913.83|1913.53|1914.12|1913.72|1913.78|1913.41|245
1695707700000|2023-09-26 05:55:00|1913.84|1913.54|1913.77|1913.47|1914.13|1913.75|1913.76|1913.42|197
1695708000000|2023-09-26 06:00:00|1913.76|1913.46|1913.46|1913.16|1913.99|1913.53|1913.26|1912.9|441
1695708300000|2023-09-26 06:05:00|1913.43|1913.13|1913.57|1913.27|1913.73|1913.36|1913.3|1912.96|311
1695708600000|2023-09-26 06:10:00|1913.55|1913.25|1913.68|1913.38|1913.77|1913.39|1913.35|1912.98|323
1695708900000|2023-09-26 06:15:00|1913.67|1913.37|1912.8|1912.5|1913.68|1913.37|1912.78|1912.4|403
1695709200000|2023-09-26 06:20:00|1912.79|1912.49|1912.26|1911.96|1912.93|1912.52|1912.17|1911.76|377
1695709500000|2023-09-26 06:25:00|1912.39|1911.89|1912.61|1912.11|1912.67|1912.26|1912.27|1911.89|379
1695709800000|2023-09-26 06:30:00|1912.6|1912.1|1912.69|1912.19|1912.83|1912.44|1912.4|1912.03|360
1695710100000|2023-09-26 06:35:00|1912.68|1912.18|1912.1|1911.8|1912.81|1912.41|1912.09|1911.69|257
1695710400000|2023-09-26 06:40:00|1912.21|1911.71|1912.07|1911.77|1912.43|1912.03|1911.95|1911.59|372
1695710700000|2023-09-26 06:45:00|1912.08|1911.78|1911.12|1910.82|1912.17|1911.83|1910.94|1910.56|389
1695711000000|2023-09-26 06:50:00|1911.24|1910.74|1911.59|1911.09|1911.6|1911.21|1910.99|1910.66|393
1695711300000|2023-09-26 06:55:00|1911.48|1911.18|1910.68|1910.38|1911.62|1911.22|1910.66|1910.27|397
1695711600000|2023-09-26 07:00:00|1910.65|1910.35|1910.89|1910.59|1911.02|1910.6|1909.94|1909.64|530
1695711900000|2023-09-26 07:05:00|1910.88|1910.58|1911.75|1911.45|1912.07|1911.68|1910.8|1910.4|508
1695712200000|2023-09-26 07:10:00|1911.76|1911.46|1911.39|1910.89|1912|1911.63|1910.95|1910.53|552
1695712500000|2023-09-26 07:15:00|1911.3|1911|1911.8|1911.5|1912.11|1911.73|1911.06|1910.66|484
1695712800000|2023-09-26 07:20:00|1911.79|1911.49|1912.05|1911.75|1912.49|1912.1|1911.75|1911.35|401
1695713100000|2023-09-26 07:25:00|1912.15|1911.65|1912.18|1911.68|1912.67|1912.28|1911.86|1911.46|368
1695713400000|2023-09-26 07:30:00|1912.16|1911.86|1912.01|1911.71|1912.45|1912.05|1911.77|1911.41|416
1695713700000|2023-09-26 07:35:00|1912.09|1911.59|1912.61|1912.31|1912.75|1912.41|1911.97|1911.59|390
1695714000000|2023-09-26 07:40:00|1912.6|1912.3|1913.36|1913.06|1913.43|1913.08|1912.5|1912.2|429
1695714300000|2023-09-26 07:45:00|1913.45|1912.95|1912.59|1912.29|1913.48|1913.12|1912.42|1912.07|370
1695714600000|2023-09-26 07:50:00|1912.58|1912.28|1913.79|1913.29|1914.08|1913.69|1912.57|1912.24|599
1695714900000|2023-09-26 07:55:00|1913.8|1913.3|1913.85|1913.55|1914.03|1913.64|1913.27|1912.86|544
1695715200000|2023-09-26 08:00:00|1913.86|1913.56|1915.39|1915.09|1915.58|1915.28|1913.76|1913.38|744
1695715500000|2023-09-26 08:05:00|1915.4|1915.1|1914.79|1914.49|1915.73|1915.39|1914.74|1914.36|674
1695715800000|2023-09-26 08:10:00|1914.81|1914.51|1914.82|1914.52|1915.29|1914.88|1914.54|1914.11|501
1695716100000|2023-09-26 08:15:00|1914.79|1914.49|1914.61|1914.31|1915.01|1914.61|1914.29|1913.9|460
1695716400000|2023-09-26 08:20:00|1914.62|1914.32|1915.43|1915.13|1915.77|1915.43|1914.51|1914.11|532
1695716700000|2023-09-26 08:25:00|1915.42|1915.12|1915.77|1915.47|1915.9|1915.52|1915.24|1914.83|473
1695717000000|2023-09-26 08:30:00|1915.85|1915.55|1915.36|1914.86|1915.86|1915.56|1915.26|1914.86|425
1695717300000|2023-09-26 08:35:00|1915.26|1914.96|1914.36|1914.06|1915.26|1914.96|1914.28|1913.91|446
1695717600000|2023-09-26 08:40:00|1914.35|1914.05|1913.66|1913.36|1914.43|1914.05|1913.58|1913.17|361
1695717900000|2023-09-26 08:45:00|1913.77|1913.27|1913.64|1913.14|1913.77|1913.37|1913.34|1912.95|272
1695718200000|2023-09-26 08:50:00|1913.47|1913.17|1913.99|1913.69|1914.19|1913.8|1913.44|1913.06|317
1695718500000|2023-09-26 08:55:00|1914|1913.7|1914|1913.7|1914.41|1914.02|1913.88|1913.48|316
1695718800000|2023-09-26 09:00:00|1914.01|1913.71|1913.75|1913.45|1914.15|1913.78|1913.57|1913.17|321
1695719100000|2023-09-26 09:05:00|1913.74|1913.44|1913.21|1912.91|1913.88|1913.48|1913.2|1912.85|250
1695719400000|2023-09-26 09:10:00|1913.22|1912.92|1913.2|1912.9|1913.34|1912.99|1912.82|1912.52|311
1695719700000|2023-09-26 09:15:00|1913.21|1912.91|1912.9|1912.6|1913.32|1912.92|1912.4|1912.07|466
1695720000000|2023-09-26 09:20:00|1912.89|1912.59|1912.79|1912.49|1912.99|1912.69|1912.49|1912.11|294
1695720300000|2023-09-26 09:25:00|1912.89|1912.39|1912.89|1912.39|1913.16|1912.75|1912.68|1912.3|262
1695720600000|2023-09-26 09:30:00|1912.9|1912.4|1913.2|1912.9|1913.5|1913.16|1912.32|1911.97|267
1695720900000|2023-09-26 09:35:00|1913.21|1912.91|1913.16|1912.86|1913.41|1913.02|1913.11|1912.71|192
1695721200000|2023-09-26 09:40:00|1913.2|1912.9|1913.14|1912.84|1913.32|1913.02|1912.68|1912.35|266
1695721500000|2023-09-26 09:45:00|1913.08|1912.78|1913.07|1912.77|1913.33|1912.95|1912.88|1912.48|268
1695721800000|2023-09-26 09:50:00|1913.17|1912.67|1913.33|1913.03|1913.41|1913.03|1912.89|1912.53|275
1695722100000|2023-09-26 09:55:00|1913.32|1913.02|1913.19|1912.89|1913.43|1913.08|1912.95|1912.56|251
1695722400000|2023-09-26 10:00:00|1913.13|1912.83|1912.94|1912.64|1913.43|1913.01|1912.93|1912.52|298
1695722700000|2023-09-26 10:05:00|1912.93|1912.63|1912.26|1911.96|1912.94|1912.64|1912.2|1911.86|205
1695723000000|2023-09-26 10:10:00|1912.27|1911.97|1911.9|1911.6|1912.5|1912.2|1911.73|1911.35|259
1695723300000|2023-09-26 10:15:00|1911.98|1911.48|1912.53|1912.23|1912.86|1912.47|1911.93|1911.47|359
1695723600000|2023-09-26 10:20:00|1912.51|1912.21|1912.43|1912.13|1912.77|1912.35|1912.26|1911.96|269
1695723900000|2023-09-26 10:25:00|1912.46|1912.16|1913.18|1912.88|1913.4|1913|1912.41|1912.04|247
1695724200000|2023-09-26 10:30:00|1913.17|1912.87|1913.58|1913.28|1913.69|1913.29|1912.8|1912.46|252
1695724500000|2023-09-26 10:35:00|1913.69|1913.19|1912.91|1912.61|1913.69|1913.29|1912.86|1912.53|227
1695724800000|2023-09-26 10:40:00|1912.89|1912.59|1912.74|1912.44|1912.96|1912.65|1912.59|1912.19|179
1695725100000|2023-09-26 10:45:00|1912.67|1912.37|1912.01|1911.71|1912.81|1912.44|1911.93|1911.63|196
1695725400000|2023-09-26 10:50:00|1912|1911.7|1911.58|1911.28|1912.03|1911.73|1911.51|1911.18|224
1695725700000|2023-09-26 10:55:00|1911.57|1911.27|1911.96|1911.66|1912.05|1911.71|1911.56|1911.21|243
1695726000000|2023-09-26 11:00:00|1912.04|1911.54|1911.27|1910.97|1912.17|1911.81|1911.27|1910.9|329
1695726300000|2023-09-26 11:05:00|1911.26|1910.96|1910.86|1910.56|1911.33|1910.96|1910.76|1910.37|331
1695726600000|2023-09-26 11:10:00|1910.87|1910.57|1911.17|1910.87|1911.34|1910.95|1910.75|1910.36|269
1695726900000|2023-09-26 11:15:00|1911.14|1910.84|1913.28|1912.78|1913.28|1912.93|1911.04|1910.65|415
1695727200000|2023-09-26 11:20:00|1913.25|1912.75|1913.25|1912.95|1913.57|1913.24|1912.77|1912.33|369
1695727500000|2023-09-26 11:25:00|1913.26|1912.96|1913.26|1912.76|1913.95|1913.53|1913.16|1912.7|389
1695727800000|2023-09-26 11:30:00|1913.24|1912.74|1912.74|1912.24|1913.31|1912.86|1912.32|1911.87|283
1695728100000|2023-09-26 11:35:00|1912.66|1912.36|1912.4|1912.1|1913.04|1912.62|1912.31|1912.01|339
1695728400000|2023-09-26 11:40:00|1912.41|1912.11|1913|1912.7|1913.1|1912.7|1912.29|1911.98|310
1695728700000|2023-09-26 11:45:00|1912.89|1912.59|1912.42|1912.12|1913.29|1912.88|1912.41|1912.09|296
1695729000000|2023-09-26 11:50:00|1912.48|1912.18|1911.72|1911.42|1912.76|1912.4|1911.4|1911.08|346
1695729300000|2023-09-26 11:55:00|1911.71|1911.41|1911.86|1911.36|1912.03|1911.64|1911.66|1911.29|302
1695729600000|2023-09-26 12:00:00|1911.75|1911.45|1912.61|1912.31|1913.06|1912.76|1911.69|1911.29|551
1695729900000|2023-09-26 12:05:00|1912.62|1912.32|1912.15|1911.85|1913.12|1912.71|1912.06|1911.74|522
1695730200000|2023-09-26 12:10:00|1912.13|1911.83|1911.97|1911.47|1912.51|1912.21|1911.69|1911.39|450
1695730500000|2023-09-26 12:15:00|1911.86|1911.56|1912.93|1912.63|1913.14|1912.74|1911.79|1911.47|497
1695730800000|2023-09-26 12:20:00|1912.92|1912.62|1910.87|1910.57|1912.92|1912.62|1910.81|1910.5|799
1695731100000|2023-09-26 12:25:00|1910.88|1910.58|1910.94|1910.64|1911.82|1911.42|1910.41|1910.1|691
1695731400000|2023-09-26 12:30:00|1910.92|1910.62|1910.43|1910.13|1910.96|1910.63|1910.05|1909.72|613
1695731700000|2023-09-26 12:35:00|1910.44|1910.14|1906.38|1906.08|1910.74|1910.38|1905.48|1905.16|1014
1695732000000|2023-09-26 12:40:00|1906.34|1906.04|1908.64|1908.34|1908.93|1908.63|1905.91|1905.54|953
1695732300000|2023-09-26 12:45:00|1908.63|1908.33|1908.15|1907.85|1909.1|1908.74|1908.03|1907.73|696
1695732600000|2023-09-26 12:50:00|1908.14|1907.84|1909.04|1908.74|1909.3|1909|1907.87|1907.57|715
1695732900000|2023-09-26 12:55:00|1909.02|1908.72|1910.42|1910.12|1911.55|1911.16|1908.54|1908.24|956
1695733200000|2023-09-26 13:00:00|1910.44|1910.14|1908.72|1908.42|1910.52|1910.18|1908.27|1907.97|953
1695733500000|2023-09-26 13:05:00|1908.73|1908.43|1907.36|1907.06|1909.39|1908.99|1907.34|1906.96|791
1695733800000|2023-09-26 13:10:00|1907.35|1907.05|1907.58|1907.28|1907.6|1907.29|1905.9|1905.52|954
1695734100000|2023-09-26 13:15:00|1907.6|1907.3|1906.64|1906.34|1907.71|1907.39|1906.36|1906.02|971
1695734400000|2023-09-26 13:20:00|1906.63|1906.33|1906.69|1906.39|1907.23|1906.83|1906.29|1905.89|812
1695734700000|2023-09-26 13:25:00|1906.68|1906.38|1906.48|1906.18|1906.82|1906.46|1905.62|1905.22|734
1695735000000|2023-09-26 13:30:00|1906.47|1906.17|1905.18|1904.88|1906.72|1906.42|1905.11|1904.77|1010
1695735300000|2023-09-26 13:35:00|1905.13|1904.83|1905.37|1905.07|1906.09|1905.79|1904.85|1904.45|1059
1695735600000|2023-09-26 13:40:00|1905.34|1905.04|1906.85|1906.55|1907.04|1906.74|1905.03|1904.67|1048
1695735900000|2023-09-26 13:45:00|1906.87|1906.57|1906.86|1906.56|1907.64|1907.34|1906.35|1906.03|939
1695736200000|2023-09-26 13:50:00|1906.78|1906.48|1905.99|1905.69|1906.78|1906.48|1905.14|1904.78|905
1695736500000|2023-09-26 13:55:00|1906|1905.7|1907.12|1906.62|1907.3|1906.93|1905.93|1905.55|946
1695736800000|2023-09-26 14:00:00|1907.14|1906.64|1907.55|1907.05|1909.78|1909.28|1907.12|1906.62|1414
1695737100000|2023-09-26 14:05:00|1907.53|1907.03|1907.39|1907.09|1907.79|1907.45|1906.27|1905.78|1112
1695737400000|2023-09-26 14:10:00|1907.44|1907.14|1908.19|1907.69|1908.24|1907.79|1906.68|1906.29|937
1695737700000|2023-09-26 14:15:00|1908.2|1907.7|1909.1|1908.8|1909.34|1909.04|1908.18|1907.69|1016
1695738000000|2023-09-26 14:20:00|1909.09|1908.79|1908.4|1908.1|1909.72|1909.33|1908.37|1908.02|906
1695738300000|2023-09-26 14:25:00|1908.41|1908.11|1908.27|1907.97|1908.7|1908.33|1907.31|1906.97|888
1695738600000|2023-09-26 14:30:00|1908.31|1908.01|1907.48|1907.18|1908.43|1908.12|1907.08|1906.78|838
1695738900000|2023-09-26 14:35:00|1907.35|1907.05|1907.18|1906.68|1908.01|1907.69|1906.99|1906.68|848
1695739200000|2023-09-26 14:40:00|1907.06|1906.76|1906.99|1906.69|1908.14|1907.8|1906.8|1906.44|712
1695739500000|2023-09-26 14:45:00|1907.08|1906.78|1906.22|1905.92|1907.28|1906.98|1906.08|1905.68|721
1695739800000|2023-09-26 14:50:00|1906.32|1905.82|1906.5|1906.2|1906.62|1906.32|1905.84|1905.44|695
1695740100000|2023-09-26 14:55:00|1906.49|1906.19|1906.63|1906.33|1906.81|1906.44|1905.94|1905.64|623
1695740400000|2023-09-26 15:00:00|1906.56|1906.26|1905.18|1904.88|1906.74|1906.36|1905.14|1904.79|709
1695740700000|2023-09-26 15:05:00|1905.17|1904.87|1902.53|1902.23|1905.3|1904.91|1901.02|1900.72|1088
1695741000000|2023-09-26 15:10:00|1902.65|1902.15|1904.25|1903.95|1904.29|1903.97|1901.85|1901.46|950
1695741300000|2023-09-26 15:15:00|1904.26|1903.96|1903.86|1903.36|1904.61|1904.21|1903.55|1903.15|695
1695741600000|2023-09-26 15:20:00|1903.84|1903.34|1903.37|1903.07|1904.01|1903.7|1903.1|1902.68|670
1695741900000|2023-09-26 15:25:00|1903.4|1903.1|1903.51|1903.21|1903.91|1903.51|1902.95|1902.55|706
1695742200000|2023-09-26 15:30:00|1903.54|1903.24|1903.8|1903.5|1904.12|1903.72|1902.94|1902.63|729
1695742500000|2023-09-26 15:35:00|1903.79|1903.49|1904.44|1904.14|1905.05|1904.63|1903.68|1903.38|727
1695742800000|2023-09-26 15:40:00|1904.45|1904.15|1904.29|1903.79|1905.36|1904.89|1904.12|1903.77|566
1695743100000|2023-09-26 15:45:00|1904.28|1903.78|1903.3|1902.8|1904.29|1903.98|1903.2|1902.8|584
1695743400000|2023-09-26 15:50:00|1903.01|1902.71|1902.89|1902.59|1903.22|1902.84|1902.6|1902.24|501
1695743700000|2023-09-26 15:55:00|1902.86|1902.56|1902.61|1902.31|1902.99|1902.6|1902.25|1901.87|471
1695744000000|2023-09-26 16:00:00|1902.73|1902.43|1901.8|1901.5|1902.82|1902.44|1901.54|1901.24|477
1695744300000|2023-09-26 16:05:00|1901.79|1901.49|1901.38|1901.08|1901.87|1901.49|1900.98|1900.59|516
1695744600000|2023-09-26 16:10:00|1901.37|1901.07|1902.32|1902.02|1902.39|1902.02|1901.27|1900.94|658
1695744900000|2023-09-26 16:15:00|1902.37|1902.07|1903.04|1902.74|1903.51|1903.21|1902|1901.62|745
1695745200000|2023-09-26 16:20:00|1903.03|1902.73|1902.9|1902.4|1903.71|1903.41|1902.8|1902.4|560
1695745500000|2023-09-26 16:25:00|1902.89|1902.39|1902.88|1902.58|1903.65|1903.25|1902.41|1902.11|443
1695745800000|2023-09-26 16:30:00|1902.89|1902.59|1902.85|1902.35|1902.95|1902.59|1902.3|1902|335
1695746100000|2023-09-26 16:35:00|1902.84|1902.34|1903.46|1903.16|1903.85|1903.51|1902.7|1902.3|368
1695746400000|2023-09-26 16:40:00|1903.5|1903.2|1902.65|1902.35|1903.61|1903.28|1902.59|1902.18|379
1695746700000|2023-09-26 16:45:00|1902.74|1902.24|1901.8|1901.3|1902.81|1902.51|1901.5|1901.11|364
1695747000000|2023-09-26 16:50:00|1901.7|1901.4|1901.69|1901.39|1901.88|1901.49|1901.4|1901.01|281
1695747300000|2023-09-26 16:55:00|1901.79|1901.29|1901.41|1901.11|1901.84|1901.44|1901.24|1900.84|364
1695747600000|2023-09-26 17:00:00|1901.48|1901.18|1901.17|1900.87|1901.63|1901.23|1901.14|1900.74|458
1695747900000|2023-09-26 17:05:00|1901.16|1900.86|1901.65|1901.15|1901.74|1901.31|1900.78|1900.45|475
1695748200000|2023-09-26 17:10:00|1901.54|1901.24|1901.59|1901.29|1901.74|1901.31|1900.94|1900.47|363
1695748500000|2023-09-26 17:15:00|1901.62|1901.32|1902.37|1902.07|1902.67|1902.18|1901.49|1901.12|318
1695748800000|2023-09-26 17:20:00|1902.36|1902.06|1901.86|1901.56|1902.41|1902.06|1901.55|1901.19|290
1695749100000|2023-09-26 17:25:00|1901.81|1901.51|1901.86|1901.56|1902.17|1901.8|1901.63|1901.23|412
1695749400000|2023-09-26 17:30:00|1901.87|1901.57|1901.29|1900.99|1902.23|1901.89|1901.12|1900.74|505
1695749700000|2023-09-26 17:35:00|1901.3|1901|1902.23|1901.93|1902.42|1902.03|1901.29|1900.99|368
1695750000000|2023-09-26 17:40:00|1902.24|1901.94|1901.72|1901.42|1902.24|1901.94|1901.38|1901.08|352
1695750300000|2023-09-26 17:45:00|1901.79|1901.29|1901|1900.7|1901.81|1901.43|1900.82|1900.49|312
1695750600000|2023-09-26 17:50:00|1901.01|1900.71|1901.07|1900.77|1901.5|1901.12|1900.94|1900.58|438
1695750900000|2023-09-26 17:55:00|1901.06|1900.76|1901.18|1900.88|1901.55|1901.25|1901|1900.7|539
1695751200000|2023-09-26 18:00:00|1901.19|1900.89|1901.49|1901.19|1901.83|1901.46|1901.03|1900.73|441
1695751500000|2023-09-26 18:05:00|1901.59|1901.09|1901.14|1900.84|1901.72|1901.32|1901.1|1900.71|381
1695751800000|2023-09-26 18:10:00|1901.24|1900.74|1900.63|1900.13|1901.41|1900.99|1900.21|1899.9|369
1695752100000|2023-09-26 18:15:00|1900.53|1900.23|1900.62|1900.32|1900.86|1900.51|1900.35|1899.97|337
1695752400000|2023-09-26 18:20:00|1900.6|1900.3|1900.51|1900.21|1900.84|1900.44|1900.3|1899.93|378
1695752700000|2023-09-26 18:25:00|1900.52|1900.22|1900.2|1899.7|1900.64|1900.28|1899.62|1899.29|330
1695753000000|2023-09-26 18:30:00|1900.21|1899.71|1900.37|1899.87|1901.17|1900.78|1900.1|1899.71|419
1695753300000|2023-09-26 18:35:00|1900.38|1899.88|1899.68|1899.38|1900.46|1900.09|1899.35|1898.98|448
1695753600000|2023-09-26 18:40:00|1899.66|1899.36|1899.93|1899.63|1899.95|1899.63|1899.45|1899.15|366
1695753900000|2023-09-26 18:45:00|1899.92|1899.62|1900.03|1899.73|1900.17|1899.77|1899.79|1899.47|312
1695754200000|2023-09-26 18:50:00|1900.04|1899.74|1899.92|1899.62|1900.34|1900.03|1899.88|1899.5|231
1695754500000|2023-09-26 18:55:00|1899.91|1899.61|1900.13|1899.83|1900.24|1899.92|1899.79|1899.43|323
1695754800000|2023-09-26 19:00:00|1900.23|1899.73|1899.7|1899.4|1900.26|1899.94|1899.65|1899.28|354
1695755100000|2023-09-26 19:05:00|1899.71|1899.41|1900.44|1900.14|1900.44|1900.14|1899.71|1899.41|235
1695755400000|2023-09-26 19:10:00|1900.43|1900.13|1900.93|1900.63|1901.02|1900.66|1900.38|1900|287
1695755700000|2023-09-26 19:15:00|1901.04|1900.54|1900.96|1900.66|1901.29|1900.86|1900.88|1900.5|230
1695756000000|2023-09-26 19:20:00|1900.97|1900.67|1900.31|1900.01|1901.38|1900.93|1900.21|1899.81|318
1695756300000|2023-09-26 19:25:00|1900.34|1900.04|1900.16|1899.86|1900.41|1900.04|1899.84|1899.43|279
1695756600000|2023-09-26 19:30:00|1900.15|1899.85|1900.78|1900.48|1900.94|1900.54|1900.07|1899.73|323
1695756900000|2023-09-26 19:35:00|1900.88|1900.38|1901.07|1900.77|1901.41|1900.95|1900.82|1900.38|221
1695757200000|2023-09-26 19:40:00|1901.09|1900.79|1901.07|1900.57|1901.24|1900.85|1900.59|1900.23|246
1695757500000|2023-09-26 19:45:00|1900.97|1900.67|1900.5|1900.2|1901.04|1900.67|1900.47|1900.1|241
1695757800000|2023-09-26 19:50:00|1900.49|1900.19|1900.5|1900.2|1900.71|1900.31|1900.29|1899.91|273
1695758100000|2023-09-26 19:55:00|1900.49|1900.19|1900.73|1900.43|1900.94|1900.58|1900.32|1899.95|435
1695758400000|2023-09-26 20:00:00|1900.75|1900.45|1900.75|1900.45|1901.04|1900.65|1900.57|1900.27|211
1695758700000|2023-09-26 20:05:00|1900.77|1900.47|1900.76|1900.46|1901.17|1900.67|1900.65|1900.25|102
1695759000000|2023-09-26 20:10:00|1900.75|1900.45|1900.85|1900.55|1900.97|1900.56|1900.63|1900.23|110
1695759300000|2023-09-26 20:15:00|1900.83|1900.53|1900.76|1900.46|1900.99|1900.59|1900.68|1900.28|78
1695759600000|2023-09-26 20:20:00|1900.77|1900.47|1900.78|1900.48|1900.99|1900.61|1900.68|1900.27|76
1695759900000|2023-09-26 20:25:00|1900.81|1900.51|1900.67|1900.37|1900.87|1900.52|1900.57|1900.19|122
1695760200000|2023-09-26 20:30:00|1900.65|1900.35|1900.66|1900.36|1900.87|1900.51|1900.62|1900.24|131
1695760500000|2023-09-26 20:35:00|1900.65|1900.35|1900.74|1900.24|1900.88|1900.48|1900.55|1900.14|85
1695760800000|2023-09-26 20:40:00|1900.59|1900.29|1900.71|1900.41|1900.81|1900.41|1900.53|1900.13|92
1695761100000|2023-09-26 20:45:00|1900.75|1900.45|1900.57|1900.27|1900.8|1900.45|1900.55|1900.17|145
1695761400000|2023-09-26 20:50:00|1900.66|1900.16|1900.62|1900.32|1900.7|1900.34|1900.46|1900.1|120
1695761700000|2023-09-26 20:55:00|1900.61|1900.31|1901|1900.5|1901.05|1900.66|1900.56|1900.16|187
1695765600000|2023-09-26 22:00:00|1900.9|1900.4|1900.99|1900.69|1901.06|1900.69|1900.78|1900.28|146
1695765900000|2023-09-26 22:05:00|1901.09|1900.59|1901.31|1901.01|1901.46|1901.07|1900.87|1900.52|187
1695766200000|2023-09-26 22:10:00|1901.3|1901|1901.63|1901.13|1901.63|1901.26|1901.02|1900.64|126
1695766500000|2023-09-26 22:15:00|1901.62|1901.12|1901.5|1901|1901.62|1901.13|1901.31|1900.82|84
1695766800000|2023-09-26 22:20:00|1901.56|1901.06|1901.4|1900.9|1901.56|1901.06|1901.32|1900.82|81
1695767100000|2023-09-26 22:25:00|1901.38|1900.88|1901.53|1901.03|1901.68|1901.18|1901.28|1900.78|70
1695767400000|2023-09-26 22:30:00|1901.51|1901.01|1901.38|1901.08|1901.53|1901.12|1901.33|1900.89|72
1695767700000|2023-09-26 22:35:00|1901.37|1900.87|1901.32|1900.82|1901.42|1901.02|1901.26|1900.79|80
1695768000000|2023-09-26 22:40:00|1901.31|1900.81|1901.25|1900.75|1901.33|1900.88|1901.17|1900.73|72
1695768300000|2023-09-26 22:45:00|1901.26|1900.76|1901.34|1900.84|1901.42|1901.02|1901.18|1900.72|61
1695768600000|2023-09-26 22:50:00|1901.33|1900.83|1901.41|1900.91|1901.45|1901.01|1901.19|1900.81|53
1695768900000|2023-09-26 22:55:00|1901.4|1900.9|1901.21|1900.71|1901.43|1900.98|1901.21|1900.71|57
1695769200000|2023-09-26 23:00:00|1901.22|1900.72|1901.49|1900.99|1901.58|1901.17|1901.18|1900.72|91
1695769500000|2023-09-26 23:05:00|1901.47|1900.97|1901.68|1901.18|1901.8|1901.3|1901.47|1900.97|67
1695769800000|2023-09-26 23:10:00|1901.72|1901.22|1901.72|1901.22|1902|1901.6|1901.58|1901.13|110
1695770100000|2023-09-26 23:15:00|1901.71|1901.21|1901.58|1901.08|1901.71|1901.21|1901.35|1900.87|115
1695770400000|2023-09-26 23:20:00|1901.57|1901.07|1901.52|1901.02|1901.6|1901.16|1901.38|1900.88|114
1695770700000|2023-09-26 23:25:00|1901.54|1901.04|1901.73|1901.23|1901.75|1901.38|1901.42|1900.97|98
1695771000000|2023-09-26 23:30:00|1901.74|1901.24|1901.69|1901.19|1902.3|1901.9|1901.64|1901.19|182
1695771300000|2023-09-26 23:35:00|1901.72|1901.22|1901.96|1901.66|1902.05|1901.75|1901.56|1901.06|287
1695771600000|2023-09-26 23:40:00|1901.94|1901.64|1901.92|1901.42|1902.1|1901.74|1901.82|1901.41|62
1695771900000|2023-09-26 23:45:00|1901.83|1901.53|1902.31|1901.81|1902.31|1901.85|1901.82|1901.42|125
1695772200000|2023-09-26 23:50:00|1902.19|1901.89|1902.3|1901.8|1902.35|1901.92|1901.94|1901.54|79
1695772500000|2023-09-26 23:55:00|1902.29|1901.79|1901.85|1901.35|1902.33|1901.91|1901.6|1901.2|165
1695772800000|2023-09-27 00:00:00|1901.86|1901.36|1902.27|1901.97|1902.4|1902.03|1901.7|1901.31|257
1695773100000|2023-09-27 00:05:00|1902.28|1901.98|1902.48|1902.18|1902.69|1902.29|1902.26|1901.85|189
1695773400000|2023-09-27 00:10:00|1902.58|1902.08|1902.7|1902.2|1902.76|1902.36|1902.34|1901.97|223
1695773700000|2023-09-27 00:15:00|1902.71|1902.21|1902.6|1902.1|1902.75|1902.35|1902.37|1901.98|187
1695774000000|2023-09-27 00:20:00|1902.57|1902.07|1902.22|1901.92|1902.57|1902.07|1902.13|1901.76|155
1695774300000|2023-09-27 00:25:00|1902.21|1901.91|1902.07|1901.77|1902.3|1901.94|1901.92|1901.56|144
1695774600000|2023-09-27 00:30:00|1902.17|1901.67|1901.72|1901.42|1902.17|1901.67|1901.66|1901.27|191
1695774900000|2023-09-27 00:35:00|1901.83|1901.33|1901.57|1901.07|1901.83|1901.42|1901.05|1900.66|263
1695775200000|2023-09-27 00:40:00|1901.58|1901.08|1901.44|1900.94|1901.78|1901.44|1901.29|1900.9|218
1695775500000|2023-09-27 00:45:00|1901.46|1900.96|1901.07|1900.57|1901.59|1901.18|1900.92|1900.51|225
1695775800000|2023-09-27 00:50:00|1901.06|1900.56|1900.21|1899.71|1901.06|1900.66|1900.08|1899.69|342
1695776100000|2023-09-27 00:55:00|1900.22|1899.72|1900.98|1900.48|1901.02|1900.63|1900.01|1899.61|348
1695776400000|2023-09-27 01:00:00|1900.97|1900.47|1900.74|1900.24|1900.97|1900.55|1900.17|1899.86|534
1695776700000|2023-09-27 01:05:00|1900.68|1900.18|1900.68|1900.18|1900.81|1900.41|1900.27|1899.87|360
1695777000000|2023-09-27 01:10:00|1900.65|1900.15|1900.42|1899.92|1900.76|1900.35|1900.13|1899.74|340
1695777300000|2023-09-27 01:15:00|1900.43|1899.93|1900.91|1900.61|1901.13|1900.66|1900.32|1899.9|482
1695777600000|2023-09-27 01:20:00|1900.92|1900.62|1901.67|1901.37|1901.81|1901.41|1900.59|1900.2|413
1695777900000|2023-09-27 01:25:00|1901.69|1901.39|1901.79|1901.29|1902|1901.59|1901.4|1900.99|496
1695778200000|2023-09-27 01:30:00|1901.78|1901.28|1903.85|1903.35|1904.13|1903.82|1901.69|1901.28|641
1695778500000|2023-09-27 01:35:00|1903.82|1903.32|1902.87|1902.37|1904.01|1903.7|1902.35|1901.9|581
1695778800000|2023-09-27 01:40:00|1902.86|1902.36|1901.87|1901.37|1902.94|1902.44|1901.79|1901.34|412
1695779100000|2023-09-27 01:45:00|1901.86|1901.36|1902.02|1901.72|1902.85|1902.45|1901.84|1901.34|370
1695779400000|2023-09-27 01:50:00|1902.09|1901.79|1902.64|1902.34|1903.12|1902.7|1902.09|1901.71|502
1695779700000|2023-09-27 01:55:00|1902.6|1902.3|1902.82|1902.52|1903.12|1902.72|1902.51|1902.11|411
1695780000000|2023-09-27 02:00:00|1902.83|1902.53|1902.32|1901.82|1902.92|1902.53|1902.12|1901.7|497
1695780300000|2023-09-27 02:05:00|1902.33|1901.83|1902.19|1901.89|1902.51|1902.11|1902.12|1901.71|380
1695780600000|2023-09-27 02:10:00|1902.2|1901.9|1902.02|1901.72|1902.47|1902.01|1901.9|1901.51|336
1695780900000|2023-09-27 02:15:00|1902.01|1901.71|1901.89|1901.59|1902.24|1901.82|1901.7|1901.35|274
1695781200000|2023-09-27 02:20:00|1901.85|1901.55|1901.6|1901.1|1901.98|1901.58|1901.46|1901.05|242
1695781500000|2023-09-27 02:25:00|1901.61|1901.11|1901.33|1900.83|1901.66|1901.27|1901.14|1900.74|215
1695781800000|2023-09-27 02:30:00|1901.32|1900.82|1901.11|1900.61|1901.33|1900.92|1900.79|1900.36|311
1695782100000|2023-09-27 02:35:00|1900.99|1900.69|1900.35|1900.05|1901.19|1900.77|1900.35|1899.92|425
1695782400000|2023-09-27 02:40:00|1900.36|1900.06|1900.52|1900.02|1900.82|1900.33|1900.29|1899.83|301
1695782700000|2023-09-27 02:45:00|1900.51|1900.01|1900.61|1900.11|1900.94|1900.49|1900.41|1900.01|241
1695783000000|2023-09-27 02:50:00|1900.52|1900.22|1900.58|1900.08|1900.65|1900.24|1900.28|1899.85|231
1695783300000|2023-09-27 02:55:00|1900.59|1900.09|1901.11|1900.61|1901.32|1900.82|1900.58|1900.09|232
1695783600000|2023-09-27 03:00:00|1901.02|1900.72|1900.49|1900.19|1901.14|1900.73|1900.46|1900.07|262
1695783900000|2023-09-27 03:05:00|1900.48|1900.18|1900.57|1900.07|1900.92|1900.49|1900.39|1899.96|227
1695784200000|2023-09-27 03:10:00|1900.56|1900.06|1900.85|1900.35|1900.9|1900.54|1900.37|1899.97|249
1695784500000|2023-09-27 03:15:00|1900.77|1900.27|1900.95|1900.45|1900.97|1900.57|1900.63|1900.24|141
1695784800000|2023-09-27 03:20:00|1900.96|1900.46|1900.71|1900.21|1901.24|1900.85|1900.59|1900.19|223
1695785100000|2023-09-27 03:25:00|1900.7|1900.2|1900.7|1900.4|1900.93|1900.53|1900.66|1900.2|153
1695785400000|2023-09-27 03:30:00|1900.81|1900.31|1900.77|1900.27|1900.87|1900.48|1900.54|1900.18|146
1695785700000|2023-09-27 03:35:00|1900.79|1900.29|1900.5|1900.2|1900.82|1900.49|1900.3|1899.9|170
1695786000000|2023-09-27 03:40:00|1900.47|1900.17|1900.54|1900.24|1900.65|1900.28|1900.32|1899.93|117
1695786300000|2023-09-27 03:45:00|1900.65|1900.15|1900.09|1899.79|1900.69|1900.29|1900.08|1899.63|121
1695786600000|2023-09-27 03:50:00|1900.08|1899.78|1900.11|1899.61|1900.18|1899.78|1899.65|1899.26|212
1695786900000|2023-09-27 03:55:00|1900.09|1899.59|1900.2|1899.7|1900.25|1899.85|1899.98|1899.56|137
1695787200000|2023-09-27 04:00:00|1900.13|1899.83|1899.76|1899.26|1900.19|1899.83|1899.65|1899.25|167
1695787500000|2023-09-27 04:05:00|1899.66|1899.36|1899.02|1898.72|1899.75|1899.38|1899.02|1898.61|151
1695787800000|2023-09-27 04:10:00|1899.01|1898.71|1898.38|1897.88|1899.12|1898.73|1898.19|1897.69|353
1695788100000|2023-09-27 04:15:00|1898.32|1897.82|1898.4|1898.1|1898.72|1898.34|1898.05|1897.63|284
1695788400000|2023-09-27 04:20:00|1898.39|1898.09|1898.63|1898.13|1898.7|1898.3|1898.22|1897.82|257
1695788700000|2023-09-27 04:25:00|1898.62|1898.12|1897.94|1897.44|1898.64|1898.24|1897.75|1897.35|219
1695789000000|2023-09-27 04:30:00|1897.93|1897.43|1896.94|1896.44|1898.05|1897.64|1896.76|1896.36|334
1695789300000|2023-09-27 04:35:00|1897.02|1896.52|1897.71|1897.21|1897.78|1897.47|1897|1896.52|383
1695789600000|2023-09-27 04:40:00|1897.65|1897.35|1897.99|1897.49|1898.02|1897.52|1897.36|1896.95|284
1695789900000|2023-09-27 04:45:00|1898.01|1897.51|1898.18|1897.68|1898.67|1898.28|1897.96|1897.48|276
1695790200000|2023-09-27 04:50:00|1898.16|1897.66|1898.35|1897.85|1898.39|1898|1897.96|1897.53|188
1695790500000|2023-09-27 04:55:00|1898.36|1897.86|1898.03|1897.53|1898.8|1898.31|1897.8|1897.38|288
1695790800000|2023-09-27 05:00:00|1897.93|1897.63|1897.16|1896.86|1898.03|1897.64|1897.07|1896.68|280
1695791100000|2023-09-27 05:05:00|1897.23|1896.73|1896.91|1896.61|1897.25|1896.92|1896.77|1896.33|269
1695791400000|2023-09-27 05:10:00|1896.9|1896.6|1896.69|1896.39|1897.19|1896.69|1896.63|1896.24|204
1695791700000|2023-09-27 05:15:00|1896.78|1896.28|1896.9|1896.4|1897.04|1896.64|1896.71|1896.28|187
1695792000000|2023-09-27 05:20:00|1896.91|1896.41|1896.14|1895.64|1897.02|1896.58|1895.82|1895.52|292
1695792300000|2023-09-27 05:25:00|1896.1|1895.6|1896.85|1896.35|1896.89|1896.52|1896.04|1895.6|291
1695792600000|2023-09-27 05:30:00|1896.86|1896.36|1897.27|1896.97|1897.7|1897.4|1896.57|1896.16|503
1695792900000|2023-09-27 05:35:00|1897.22|1896.92|1897.51|1897.21|1898.1|1897.67|1897.15|1896.74|390
1695793200000|2023-09-27 05:40:00|1897.61|1897.11|1898.57|1898.27|1898.63|1898.27|1897.49|1897.11|237
1695793500000|2023-09-27 05:45:00|1898.56|1898.26|1898.07|1897.57|1898.62|1898.3|1897.76|1897.36|306
1695793800000|2023-09-27 05:50:00|1898.08|1897.58|1897.28|1896.98|1898.43|1898.04|1897.09|1896.76|677
1695794100000|2023-09-27 05:55:00|1897.29|1896.99|1896.63|1896.13|1897.66|1897.18|1896|1895.7|647
1695794400000|2023-09-27 06:00:00|1896.65|1896.15|1897.12|1896.82|1897.48|1896.98|1896.12|1895.72|460
1695794700000|2023-09-27 06:05:00|1897.13|1896.83|1898.34|1898.04|1899.01|1898.61|1896.91|1896.53|502
1695795000000|2023-09-27 06:10:00|1898.3|1898|1897.59|1897.29|1898.55|1898.24|1897.58|1897.2|468
1695795300000|2023-09-27 06:15:00|1897.5|1897.2|1897.32|1897.02|1897.78|1897.4|1896.92|1896.59|427
1695795600000|2023-09-27 06:20:00|1897.3|1897|1896.79|1896.49|1897.3|1897|1896.53|1896.23|308
1695795900000|2023-09-27 06:25:00|1896.87|1896.37|1897.11|1896.81|1897.53|1897.19|1896.67|1896.3|302
1695796200000|2023-09-27 06:30:00|1897.12|1896.82|1896.76|1896.46|1897.25|1896.83|1896.63|1896.25|416
1695796500000|2023-09-27 06:35:00|1896.75|1896.45|1896.83|1896.53|1897.03|1896.63|1896.61|1896.25|493
1695796800000|2023-09-27 06:40:00|1896.82|1896.52|1897.57|1897.27|1897.78|1897.37|1896.7|1896.32|506
1695797100000|2023-09-27 06:45:00|1897.58|1897.28|1898.17|1897.87|1898.25|1897.9|1897.55|1897.17|350
1695797400000|2023-09-27 06:50:00|1898.16|1897.86|1898.73|1898.43|1899.05|1898.73|1897.81|1897.45|430
1695797700000|2023-09-27 06:55:00|1898.82|1898.32|1898.33|1898.03|1898.82|1898.44|1897.92|1897.53|488
1695798000000|2023-09-27 07:00:00|1898.31|1898.01|1899.17|1898.87|1899.31|1898.99|1898.14|1897.8|550
1695798300000|2023-09-27 07:05:00|1899.16|1898.86|1898.03|1897.73|1899.32|1898.92|1897.95|1897.55|546
1695798600000|2023-09-27 07:10:00|1898.02|1897.72|1897.46|1897.16|1898.52|1898.12|1897.45|1897.11|448
1695798900000|2023-09-27 07:15:00|1897.47|1897.17|1898.11|1897.81|1898.33|1897.92|1897.39|1897.03|323
1695799200000|2023-09-27 07:20:00|1898.24|1897.74|1898.29|1897.99|1898.49|1898.15|1897.26|1896.88|461
1695799500000|2023-09-27 07:25:00|1898.28|1897.98|1897.51|1897.21|1898.78|1898.38|1897.42|1897.11|493
1695799800000|2023-09-27 07:30:00|1897.5|1897.2|1897.11|1896.81|1897.74|1897.39|1897.04|1896.7|407
1695800100000|2023-09-27 07:35:00|1897.12|1896.82|1897.51|1897.21|1897.63|1897.21|1896.8|1896.4|355
1695800400000|2023-09-27 07:40:00|1897.48|1897.18|1897.45|1896.95|1897.64|1897.25|1897.02|1896.65|272
1695800700000|2023-09-27 07:45:00|1897.47|1896.97|1896.9|1896.6|1897.47|1897.07|1896.65|1896.31|336
1695801000000|2023-09-27 07:50:00|1896.89|1896.59|1897.2|1896.9|1897.41|1897.01|1896.83|1896.48|339
1695801300000|2023-09-27 07:55:00|1897.19|1896.89|1896.9|1896.6|1897.29|1896.89|1896.85|1896.47|311
1695801600000|2023-09-27 08:00:00|1896.87|1896.57|1897.78|1897.48|1897.91|1897.51|1896.72|1896.31|413
1695801900000|2023-09-27 08:05:00|1897.79|1897.49|1897.35|1897.05|1898.14|1897.77|1897.07|1896.68|407
1695802200000|2023-09-27 08:10:00|1897.34|1897.04|1896.76|1896.46|1897.94|1897.52|1896.59|1896.18|363
1695802500000|2023-09-27 08:15:00|1896.77|1896.47|1896.46|1896.16|1896.95|1896.55|1896.36|1896.02|429
1695802800000|2023-09-27 08:20:00|1896.45|1896.15|1895.69|1895.19|1896.55|1896.2|1895.26|1894.95|421
1695803100000|2023-09-27 08:25:00|1895.59|1895.29|1896.32|1896.02|1896.48|1896.07|1895.44|1895.11|363
1695803400000|2023-09-27 08:30:00|1896.25|1895.95|1896.57|1896.27|1896.73|1896.33|1896.06|1895.69|318
1695803700000|2023-09-27 08:35:00|1896.6|1896.3|1896.47|1896.17|1896.86|1896.54|1896.27|1895.9|404
1695804000000|2023-09-27 08:40:00|1896.46|1896.16|1896.68|1896.38|1896.88|1896.49|1896.3|1895.96|237
1695804300000|2023-09-27 08:45:00|1896.69|1896.39|1897.16|1896.66|1897.21|1896.81|1896.58|1896.27|244
1695804600000|2023-09-27 08:50:00|1897.15|1896.65|1896.98|1896.68|1897.29|1896.99|1896.89|1896.49|317
1695804900000|2023-09-27 08:55:00|1896.97|1896.67|1896.83|1896.53|1897.03|1896.73|1896.52|1896.2|308
1695805200000|2023-09-27 09:00:00|1896.85|1896.55|1896.63|1896.33|1896.91|1896.57|1896.12|1895.82|364
1695805500000|2023-09-27 09:05:00|1896.73|1896.23|1896.2|1895.9|1896.73|1896.31|1896.07|1895.68|316
1695805800000|2023-09-27 09:10:00|1896.18|1895.88|1895.79|1895.49|1896.27|1895.95|1895.55|1895.16|317
1695806100000|2023-09-27 09:15:00|1895.78|1895.48|1896.13|1895.63|1896.41|1896.1|1895.57|1895.27|372
1695806400000|2023-09-27 09:20:00|1896.14|1895.64|1896.2|1895.7|1896.48|1896.07|1896.04|1895.64|321
1695806700000|2023-09-27 09:25:00|1896.19|1895.69|1895.58|1895.28|1896.35|1895.97|1895.56|1895.23|307
1695807000000|2023-09-27 09:30:00|1895.57|1895.27|1895.63|1895.33|1896.02|1895.62|1895.48|1895.01|203
1695807300000|2023-09-27 09:35:00|1895.73|1895.23|1895.42|1895.12|1895.73|1895.31|1895.29|1894.89|177
1695807600000|2023-09-27 09:40:00|1895.41|1895.11|1894.93|1894.63|1895.52|1895.22|1894.93|1894.54|359
1695807900000|2023-09-27 09:45:00|1894.92|1894.62|1895.14|1894.84|1895.28|1894.98|1894.8|1894.43|374
1695808200000|2023-09-27 09:50:00|1895.15|1894.85|1895.92|1895.62|1896.1|1895.7|1895.07|1894.68|294
1695808500000|2023-09-27 09:55:00|1896.03|1895.53|1895.78|1895.48|1896.14|1895.83|1895.67|1895.27|331
1695808800000|2023-09-27 10:00:00|1895.81|1895.51|1895.1|1894.8|1895.85|1895.51|1895.04|1894.64|267
1695809100000|2023-09-27 10:05:00|1895.09|1894.79|1895.38|1895.08|1895.52|1895.16|1894.81|1894.51|417
1695809400000|2023-09-27 10:10:00|1895.39|1895.09|1895.07|1894.77|1895.51|1895.14|1894.94|1894.57|260
1695809700000|2023-09-27 10:15:00|1895.06|1894.76|1895.51|1895.01|1895.57|1895.18|1894.79|1894.41|383
1695810000000|2023-09-27 10:20:00|1895.5|1895|1895.6|1895.3|1895.99|1895.6|1895.25|1894.88|289
1695810300000|2023-09-27 10:25:00|1895.58|1895.28|1896.09|1895.79|1896.67|1896.27|1895.52|1895.12|440
1695810600000|2023-09-27 10:30:00|1896.08|1895.78|1895.78|1895.48|1896.28|1895.94|1895.75|1895.45|263
1695810900000|2023-09-27 10:35:00|1895.77|1895.47|1894.78|1894.48|1895.78|1895.48|1894.52|1894.11|270
1695811200000|2023-09-27 10:40:00|1894.77|1894.47|1895.07|1894.57|1895.53|1895.15|1894.77|1894.38|266
1695811500000|2023-09-27 10:45:00|1895.08|1894.58|1894.4|1894.1|1895.08|1894.74|1893.86|1893.42|365
1695811800000|2023-09-27 10:50:00|1894.46|1894.16|1894.28|1893.98|1894.68|1894.38|1894.04|1893.65|287
1695812100000|2023-09-27 10:55:00|1894.37|1893.87|1894.16|1893.66|1894.58|1894.24|1894.07|1893.66|339
1695812400000|2023-09-27 11:00:00|1894.05|1893.75|1893.81|1893.51|1894.28|1893.87|1893.66|1893.26|404
1695812700000|2023-09-27 11:05:00|1893.8|1893.5|1894.29|1893.79|1894.29|1893.91|1893.62|1893.24|356
1695813000000|2023-09-27 11:10:00|1894.3|1893.8|1893.39|1893.09|1894.43|1894.03|1893.38|1892.97|334
1695813300000|2023-09-27 11:15:00|1893.37|1893.07|1893.06|1892.76|1893.49|1893.1|1892.74|1892.4|433
1695813600000|2023-09-27 11:20:00|1893.13|1892.63|1893.09|1892.79|1893.21|1892.82|1892.71|1892.31|335
1695813900000|2023-09-27 11:25:00|1893.1|1892.8|1893.2|1892.9|1893.79|1893.4|1893.1|1892.72|378
1695814200000|2023-09-27 11:30:00|1893.18|1892.88|1893.53|1893.23|1893.75|1893.45|1893.11|1892.79|489
1695814500000|2023-09-27 11:35:00|1893.47|1893.17|1893|1892.7|1893.85|1893.45|1892.98|1892.68|598
1695814800000|2023-09-27 11:40:00|1893.06|1892.76|1894.27|1893.97|1894.35|1894|1893|1892.7|433
1695815100000|2023-09-27 11:45:00|1894.26|1893.96|1893.93|1893.63|1894.49|1894.07|1893.82|1893.43|308
1695815400000|2023-09-27 11:50:00|1893.94|1893.64|1893.52|1893.22|1894.13|1893.74|1893.33|1892.97|404
1695815700000|2023-09-27 11:55:00|1893.56|1893.26|1893.12|1892.82|1893.57|1893.27|1893|1892.62|376
1695816000000|2023-09-27 12:00:00|1893.11|1892.81|1892.29|1891.99|1893.43|1893.05|1892.16|1891.81|477
1695816300000|2023-09-27 12:05:00|1892.28|1891.98|1892|1891.7|1892.32|1892.02|1891.68|1891.33|532
1695816600000|2023-09-27 12:10:00|1892.02|1891.72|1891.03|1890.73|1892.64|1892.25|1891.01|1890.62|548
1695816900000|2023-09-27 12:15:00|1891.02|1890.72|1891.49|1891.19|1892.08|1891.7|1891.02|1890.72|511
1695817200000|2023-09-27 12:20:00|1891.41|1891.11|1891.22|1890.92|1891.5|1891.11|1890.26|1889.91|893
1695817500000|2023-09-27 12:25:00|1891.24|1890.94|1891.49|1890.99|1891.97|1891.61|1890.21|1889.83|717
1695817800000|2023-09-27 12:30:00|1891.35|1891.05|1891.69|1891.39|1892.18|1891.76|1889.9|1889.6|1095
1695818100000|2023-09-27 12:35:00|1891.71|1891.41|1892.48|1892.18|1893.07|1892.77|1890.79|1890.49|853
1695818400000|2023-09-27 12:40:00|1892.47|1892.17|1892.39|1892.09|1892.68|1892.33|1891.43|1891.04|833
1695818700000|2023-09-27 12:45:00|1892.38|1892.08|1892.22|1891.92|1892.88|1892.48|1892.03|1891.67|700
1695819000000|2023-09-27 12:50:00|1892.17|1891.87|1891.94|1891.64|1892.46|1892.06|1891.48|1891.18|717
1695819300000|2023-09-27 12:55:00|1891.93|1891.63|1891.96|1891.66|1892.66|1892.36|1891.59|1891.29|680
1695819600000|2023-09-27 13:00:00|1891.95|1891.65|1891.55|1891.25|1892.38|1892.08|1891.28|1890.86|844
1695819900000|2023-09-27 13:05:00|1891.52|1891.22|1891.43|1890.93|1891.64|1891.34|1890.55|1890.23|672
1695820200000|2023-09-27 13:10:00|1891.37|1891.07|1891.55|1891.25|1891.89|1891.51|1890.95|1890.56|582
1695820500000|2023-09-27 13:15:00|1891.54|1891.24|1891.4|1891.1|1892.24|1891.93|1891.22|1890.92|615
1695820800000|2023-09-27 13:20:00|1891.41|1891.11|1890.38|1890.08|1891.42|1891.12|1890.12|1889.82|579
1695821100000|2023-09-27 13:25:00|1890.37|1890.07|1889.65|1889.35|1890.46|1890.08|1889.14|1888.84|857
1695821400000|2023-09-27 13:30:00|1889.59|1889.29|1889.38|1889.08|1890.15|1889.78|1888.57|1888.21|1032
1695821700000|2023-09-27 13:35:00|1889.37|1889.07|1888.59|1888.29|1890.2|1889.8|1888.15|1887.77|1022
1695822000000|2023-09-27 13:40:00|1888.58|1888.28|1886.06|1885.76|1888.59|1888.28|1885.9|1885.57|1055
1695822300000|2023-09-27 13:45:00|1886.08|1885.78|1885.65|1885.15|1887.55|1887.25|1885.53|1885.14|1005
1695822600000|2023-09-27 13:50:00|1885.55|1885.25|1885.04|1884.54|1885.9|1885.58|1884.69|1884.37|1015
1695822900000|2023-09-27 13:55:00|1884.9|1884.6|1888.07|1887.77|1888.07|1887.77|1884.69|1884.29|1126
1695823200000|2023-09-27 14:00:00|1888.06|1887.76|1887.19|1886.89|1889.23|1888.93|1886.54|1886.14|1121
1695823500000|2023-09-27 14:05:00|1887.18|1886.88|1887.59|1887.09|1888.13|1887.75|1886.83|1886.53|944
1695823800000|2023-09-27 14:10:00|1887.58|1887.08|1885.14|1884.84|1887.68|1887.29|1884.94|1884.57|982
1695824100000|2023-09-27 14:15:00|1885.15|1884.85|1885.48|1885.18|1886.05|1885.7|1885.12|1884.82|879
1695824400000|2023-09-27 14:20:00|1885.53|1885.23|1886.6|1886.3|1887.06|1886.67|1885.21|1884.91|1043
1695824700000|2023-09-27 14:25:00|1886.59|1886.29|1887.04|1886.54|1888.26|1887.85|1886.45|1886.15|960
1695825000000|2023-09-27 14:30:00|1887.03|1886.53|1885.62|1885.32|1887.13|1886.83|1885.19|1884.79|943
1695825300000|2023-09-27 14:35:00|1885.64|1885.34|1886.13|1885.83|1887.01|1886.67|1885.48|1885.08|793
1695825600000|2023-09-27 14:40:00|1886.12|1885.82|1885.92|1885.62|1886.28|1885.91|1885.3|1885|898
1695825900000|2023-09-27 14:45:00|1885.98|1885.68|1885.79|1885.49|1886.57|1886.27|1885.45|1885.15|785
1695826200000|2023-09-27 14:50:00|1885.7|1885.4|1885.73|1885.43|1885.97|1885.58|1884.05|1883.73|850
1695826500000|2023-09-27 14:55:00|1885.69|1885.39|1883.82|1883.52|1885.81|1885.47|1883.81|1883.44|821
1695826800000|2023-09-27 15:00:00|1883.89|1883.59|1884.79|1884.49|1885.25|1884.95|1883.6|1883.29|930
1695827100000|2023-09-27 15:05:00|1884.78|1884.48|1884.1|1883.8|1885.09|1884.71|1883.8|1883.48|758
1695827400000|2023-09-27 15:10:00|1884.09|1883.79|1883.6|1883.3|1884.1|1883.8|1882.96|1882.58|850
1695827700000|2023-09-27 15:15:00|1883.52|1883.22|1881.7|1881.4|1883.81|1883.42|1881.61|1881.31|801
1695828000000|2023-09-27 15:20:00|1881.72|1881.42|1880.34|1880.04|1882.17|1881.87|1880.26|1879.93|831
1695828300000|2023-09-27 15:25:00|1880.44|1879.94|1880.7|1880.2|1880.89|1880.59|1880.02|1879.63|932
1695828600000|2023-09-27 15:30:00|1880.6|1880.3|1881.28|1880.78|1881.86|1881.55|1880.44|1880.1|568
1695828900000|2023-09-27 15:35:00|1881.32|1880.82|1882.33|1882.03|1883.11|1882.81|1881.17|1880.82|729
1695829200000|2023-09-27 15:40:00|1882.34|1882.04|1881.48|1881.18|1882.4|1882.04|1881.16|1880.86|701
1695829500000|2023-09-27 15:45:00|1881.46|1881.16|1882.23|1881.93|1882.68|1882.32|1881.46|1881.08|613
1695829800000|2023-09-27 15:50:00|1882.34|1881.84|1881.63|1881.33|1882.62|1882.3|1881.35|1880.99|528
1695830100000|2023-09-27 15:55:00|1881.65|1881.35|1881.7|1881.4|1882.03|1881.7|1881.35|1880.98|592
1695830400000|2023-09-27 16:00:00|1881.71|1881.41|1879.71|1879.41|1881.89|1881.51|1879.62|1879.26|576
1695830700000|2023-09-27 16:05:00|1879.92|1879.42|1880.07|1879.77|1880.58|1880.18|1879.57|1879.19|590
1695831000000|2023-09-27 16:10:00|1880.06|1879.76|1878.85|1878.55|1880.17|1879.79|1878.05|1877.67|752
1695831300000|2023-09-27 16:15:00|1878.84|1878.54|1878.78|1878.48|1879.66|1879.36|1878.51|1878.14|674
1695831600000|2023-09-27 16:20:00|1878.77|1878.47|1877.82|1877.32|1878.94|1878.55|1877.62|1877.22|546
1695831900000|2023-09-27 16:25:00|1877.81|1877.31|1877.37|1877.07|1877.9|1877.54|1877.16|1876.76|581
1695832200000|2023-09-27 16:30:00|1877.39|1877.09|1877.64|1877.34|1877.83|1877.44|1876.84|1876.54|731
1695832500000|2023-09-27 16:35:00|1877.74|1877.24|1876.74|1876.44|1877.74|1877.42|1876.55|1876.15|430
1695832800000|2023-09-27 16:40:00|1876.75|1876.45|1877.16|1876.86|1877.34|1877.04|1876.43|1876.04|369
1695833100000|2023-09-27 16:45:00|1877.26|1876.76|1876.57|1876.27|1877.82|1877.44|1876.57|1876.24|425
1695833400000|2023-09-27 16:50:00|1876.58|1876.28|1875.86|1875.56|1877.01|1876.65|1875.84|1875.44|544
1695833700000|2023-09-27 16:55:00|1875.87|1875.57|1876.07|1875.77|1876.16|1875.77|1875.65|1875.29|508
1695834000000|2023-09-27 17:00:00|1876.06|1875.76|1877.44|1877.14|1877.57|1877.17|1875.98|1875.58|770
1695834300000|2023-09-27 17:05:00|1877.54|1877.04|1875.87|1875.57|1877.62|1877.23|1875.74|1875.43|691
1695834600000|2023-09-27 17:10:00|1875.84|1875.54|1876.35|1876.05|1876.61|1876.23|1875.67|1875.34|688
1695834900000|2023-09-27 17:15:00|1876.33|1876.03|1875.56|1875.26|1876.44|1876.06|1875|1874.69|691
1695835200000|2023-09-27 17:20:00|1875.57|1875.27|1875.1|1874.8|1875.57|1875.27|1874.58|1874.19|805
1695835500000|2023-09-27 17:25:00|1875.05|1874.75|1873.72|1873.42|1875.11|1874.78|1873.33|1873.01|831
1695835800000|2023-09-27 17:30:00|1873.81|1873.31|1873.39|1873.09|1874.05|1873.69|1872.85|1872.55|751
1695836100000|2023-09-27 17:35:00|1873.4|1873.1|1873.39|1873.09|1873.81|1873.44|1873.12|1872.8|552
1695836400000|2023-09-27 17:40:00|1873.32|1873.02|1874.22|1873.92|1874.32|1874|1872.89|1872.49|520
1695836700000|2023-09-27 17:45:00|1874.21|1873.91|1874.91|1874.61|1875.23|1874.81|1874.08|1873.75|649
1695837000000|2023-09-27 17:50:00|1874.92|1874.62|1875.27|1874.97|1875.59|1875.2|1874.82|1874.43|622
1695837300000|2023-09-27 17:55:00|1875.28|1874.98|1874.94|1874.64|1875.38|1875.03|1873.95|1873.6|670
1695837600000|2023-09-27 18:00:00|1874.93|1874.63|1873.6|1873.3|1875.1|1874.76|1873.6|1873.21|532
1695837900000|2023-09-27 18:05:00|1873.61|1873.31|1873.52|1873.22|1874.41|1874|1873.42|1873.08|523
1695838200000|2023-09-27 18:10:00|1873.51|1873.21|1873.43|1873.13|1873.6|1873.23|1872.73|1872.34|448
1695838500000|2023-09-27 18:15:00|1873.42|1873.12|1873.84|1873.54|1874.32|1873.93|1873.21|1872.82|561
1695838800000|2023-09-27 18:20:00|1873.85|1873.55|1873.47|1873.17|1874.04|1873.69|1873.25|1872.94|480
1695839100000|2023-09-27 18:25:00|1873.48|1873.18|1874.32|1873.82|1874.34|1874.01|1873.43|1873.04|553
1695839400000|2023-09-27 18:30:00|1874.31|1873.81|1875.95|1875.65|1875.95|1875.65|1874.21|1873.81|724
1695839700000|2023-09-27 18:35:00|1875.94|1875.64|1877.13|1876.83|1877.43|1877.06|1875.92|1875.61|777
1695840000000|2023-09-27 18:40:00|1877.12|1876.82|1877.13|1876.83|1877.52|1877.11|1876.98|1876.59|656
1695840300000|2023-09-27 18:45:00|1877.18|1876.88|1877.22|1876.92|1877.73|1877.41|1877.12|1876.71|548
1695840600000|2023-09-27 18:50:00|1877.2|1876.9|1876.72|1876.42|1877.27|1876.97|1876.55|1876.25|477
1695840900000|2023-09-27 18:55:00|1876.73|1876.43|1876.23|1875.93|1876.73|1876.43|1876.04|1875.73|425
1695841200000|2023-09-27 19:00:00|1876.17|1875.87|1876.75|1876.45|1876.83|1876.46|1876.12|1875.73|422
1695841500000|2023-09-27 19:05:00|1876.76|1876.46|1877.16|1876.86|1877.56|1877.18|1876.76|1876.41|406
1695841800000|2023-09-27 19:10:00|1877.17|1876.87|1878.34|1877.84|1878.54|1878.14|1877.15|1876.85|590
1695842100000|2023-09-27 19:15:00|1878.33|1877.83|1877.28|1876.98|1878.36|1877.94|1877.19|1876.79|493
1695842400000|2023-09-27 19:20:00|1877.29|1876.99|1877.12|1876.82|1877.53|1877.2|1877.05|1876.66|302
1695842700000|2023-09-27 19:25:00|1877.13|1876.83|1876.92|1876.62|1877.21|1876.91|1876.82|1876.43|327
1695843000000|2023-09-27 19:30:00|1876.93|1876.63|1876.86|1876.56|1876.98|1876.63|1876.29|1875.99|440
1695843300000|2023-09-27 19:35:00|1876.85|1876.55|1877.16|1876.86|1877.33|1876.94|1876.82|1876.43|307
1695843600000|2023-09-27 19:40:00|1877.26|1876.76|1875.92|1875.62|1877.3|1876.92|1875.8|1875.49|489
1695843900000|2023-09-27 19:45:00|1875.91|1875.61|1875.98|1875.68|1876.15|1875.77|1875.48|1875.18|328
1695844200000|2023-09-27 19:50:00|1875.97|1875.67|1876.62|1876.32|1876.67|1876.35|1875.95|1875.57|328
1695844500000|2023-09-27 19:55:00|1876.63|1876.33|1876.95|1876.65|1877.07|1876.72|1876.62|1876.29|447
1695844800000|2023-09-27 20:00:00|1876.96|1876.66|1877.11|1876.61|1877.21|1876.8|1876.8|1876.4|318
1695845100000|2023-09-27 20:05:00|1877.04|1876.74|1876.68|1876.38|1877.05|1876.75|1876.61|1876.2|217
1695845400000|2023-09-27 20:10:00|1876.64|1876.34|1876.33|1875.83|1876.91|1876.53|1876.17|1875.78|233
1695845700000|2023-09-27 20:15:00|1876.32|1875.82|1876.15|1875.85|1876.64|1876.19|1876.14|1875.76|211
1695846000000|2023-09-27 20:20:00|1876.16|1875.86|1876.23|1875.73|1876.34|1875.94|1876.04|1875.64|137
1695846300000|2023-09-27 20:25:00|1876.15|1875.85|1876.03|1875.53|1876.27|1875.89|1875.9|1875.5|146
1695846600000|2023-09-27 20:30:00|1876.02|1875.52|1876.13|1875.83|1876.26|1875.86|1875.93|1875.52|112
1695846900000|2023-09-27 20:35:00|1876.14|1875.84|1876.44|1876.14|1876.81|1876.36|1876.12|1875.72|145
1695847200000|2023-09-27 20:40:00|1876.43|1876.13|1876.22|1875.92|1876.52|1876.13|1876.19|1875.83|133
1695847500000|2023-09-27 20:45:00|1876.33|1875.83|1875.94|1875.44|1876.49|1876.04|1875.88|1875.43|139
1695847800000|2023-09-27 20:50:00|1876.01|1875.51|1875.41|1875.11|1876.04|1875.68|1875.3|1874.89|232
1695848100000|2023-09-27 20:55:00|1875.39|1875.09|1875.42|1874.92|1875.55|1875.17|1874.97|1874.47|194
1695852000000|2023-09-27 22:00:00|1876.26|1875.96|1876.91|1876.41|1877.23|1876.73|1876.26|1875.93|226
1695852300000|2023-09-27 22:05:00|1876.95|1876.45|1876.88|1876.38|1877|1876.5|1876.65|1876.15|184
1695852600000|2023-09-27 22:10:00|1876.87|1876.37|1877.25|1876.75|1877.41|1876.91|1876.78|1876.28|151
1695852900000|2023-09-27 22:15:00|1877.31|1876.81|1877.47|1876.97|1877.53|1877.05|1877.22|1876.73|235
1695853200000|2023-09-27 22:20:00|1877.37|1877.07|1877.22|1876.72|1877.48|1877.07|1877.12|1876.62|237
1695853500000|2023-09-27 22:25:00|1877.23|1876.73|1877.41|1876.91|1877.56|1877.06|1877.19|1876.69|207
1695853800000|2023-09-27 22:30:00|1877.4|1876.9|1877.25|1876.75|1877.42|1876.92|1876.96|1876.55|118
1695854100000|2023-09-27 22:35:00|1877.26|1876.76|1876.68|1876.18|1877.27|1876.77|1876.43|1876.03|151
1695854400000|2023-09-27 22:40:00|1876.67|1876.17|1876.88|1876.38|1876.88|1876.38|1876.14|1875.72|311
1695854700000|2023-09-27 22:45:00|1876.91|1876.41|1877.41|1876.91|1877.43|1876.93|1876.33|1875.83|198
1695855000000|2023-09-27 22:50:00|1877.4|1876.9|1877.35|1876.85|1877.42|1876.92|1877.14|1876.64|93
1695855300000|2023-09-27 22:55:00|1877.36|1876.86|1877.34|1876.84|1877.49|1876.99|1877.33|1876.83|77
1695855600000|2023-09-27 23:00:00|1877.35|1876.85|1877.04|1876.54|1877.36|1876.86|1876.94|1876.44|125
1695855900000|2023-09-27 23:05:00|1877.03|1876.53|1877.32|1876.82|1877.33|1876.91|1877.03|1876.53|105
1695856200000|2023-09-27 23:10:00|1877.33|1876.83|1877.59|1877.09|1877.73|1877.23|1877.33|1876.83|145
1695856500000|2023-09-27 23:15:00|1877.6|1877.1|1877.52|1877.02|1877.6|1877.1|1877.38|1876.88|92
1695856800000|2023-09-27 23:20:00|1877.53|1877.03|1877.62|1877.12|1877.73|1877.23|1877.53|1877.03|102
1695857100000|2023-09-27 23:25:00|1877.64|1877.14|1877.47|1876.97|1877.65|1877.15|1877.41|1876.91|84
1695857400000|2023-09-27 23:30:00|1877.46|1876.96|1877.19|1876.69|1877.49|1877.09|1876.89|1876.48|142
1695857700000|2023-09-27 23:35:00|1877.2|1876.7|1877.43|1876.93|1877.45|1877.03|1876.69|1876.23|219
1695858000000|2023-09-27 23:40:00|1877.45|1876.95|1876.73|1876.23|1877.7|1877.28|1876.52|1876.17|324
1695858300000|2023-09-27 23:45:00|1876.72|1876.22|1877.07|1876.57|1877.1|1876.66|1876.51|1876.08|343
1695858600000|2023-09-27 23:50:00|1877.06|1876.56|1876.98|1876.48|1877.13|1876.75|1876.56|1876.12|133
1695858900000|2023-09-27 23:55:00|1876.97|1876.47|1877.83|1877.53|1878.03|1877.63|1876.85|1876.45|324
1695859200000|2023-09-28 00:00:00|1877.89|1877.59|1877.83|1877.33|1878.21|1877.81|1877.66|1877.26|422
1695859500000|2023-09-28 00:05:00|1877.82|1877.32|1877.57|1877.07|1877.82|1877.37|1876.93|1876.49|344
1695859800000|2023-09-28 00:10:00|1877.56|1877.06|1877.18|1876.88|1877.68|1877.32|1876.99|1876.6|382
1695860100000|2023-09-28 00:15:00|1877.17|1876.87|1877.56|1877.26|1877.77|1877.39|1877.15|1876.75|323
1695860400000|2023-09-28 00:20:00|1877.53|1877.23|1877.49|1876.99|1877.63|1877.23|1876.95|1876.55|242
1695860700000|2023-09-28 00:25:00|1877.48|1876.98|1877.16|1876.86|1877.58|1877.17|1877.03|1876.63|286
1695861000000|2023-09-28 00:30:00|1877.15|1876.85|1877.45|1877.15|1877.56|1877.16|1877.14|1876.74|297
1695861300000|2023-09-28 00:35:00|1877.46|1877.16|1876.91|1876.41|1877.88|1877.49|1876.81|1876.41|256
1695861600000|2023-09-28 00:40:00|1876.93|1876.43|1876.63|1876.13|1877.39|1877.01|1876.34|1875.91|403
1695861900000|2023-09-28 00:45:00|1876.62|1876.12|1876.88|1876.38|1877.13|1876.63|1876.55|1876.12|287
1695862200000|2023-09-28 00:50:00|1876.89|1876.39|1876.98|1876.68|1877.16|1876.78|1876.78|1876.35|322
1695862500000|2023-09-28 00:55:00|1876.99|1876.69|1877.37|1876.87|1877.39|1876.99|1876.89|1876.53|292
1695862800000|2023-09-28 01:00:00|1877.34|1876.84|1877.19|1876.69|1877.77|1877.37|1877.07|1876.57|493
1695863100000|2023-09-28 01:05:00|1877.23|1876.73|1876.91|1876.61|1877.48|1877.09|1876.91|1876.49|358
1695863400000|2023-09-28 01:10:00|1876.9|1876.6|1876.98|1876.48|1877.09|1876.71|1876.53|1876.11|477
1695863700000|2023-09-28 01:15:00|1876.95|1876.45|1875.58|1875.08|1877.03|1876.62|1875.48|1875.08|785
1695864000000|2023-09-28 01:20:00|1875.63|1875.13|1875.43|1874.93|1875.74|1875.39|1875.24|1874.79|430
1695864300000|2023-09-28 01:25:00|1875.45|1874.95|1874.45|1873.95|1875.61|1875.2|1874.3|1873.9|530
1695864600000|2023-09-28 01:30:00|1874.46|1873.96|1874.11|1873.81|1874.49|1874.14|1873.77|1873.37|519
1695864900000|2023-09-28 01:35:00|1874.2|1873.7|1874.43|1874.13|1874.73|1874.32|1873.97|1873.61|372
1695865200000|2023-09-28 01:40:00|1874.44|1874.14|1874.19|1873.89|1874.72|1874.25|1874.03|1873.62|401
1695865500000|2023-09-28 01:45:00|1874.1|1873.8|1874.6|1874.3|1874.69|1874.39|1874.02|1873.59|355
1695865800000|2023-09-28 01:50:00|1874.61|1874.31|1874.52|1874.02|1875.48|1875.18|1874.39|1874.02|579
1695866100000|2023-09-28 01:55:00|1874.42|1874.12|1874.32|1874.02|1874.65|1874.31|1874.07|1873.69|501
1695866400000|2023-09-28 02:00:00|1874.33|1874.03|1874.27|1873.77|1874.81|1874.44|1874.1|1873.75|414
1695866700000|2023-09-28 02:05:00|1874.16|1873.86|1874.39|1873.89|1874.5|1874.09|1874.05|1873.65|337
1695867000000|2023-09-28 02:10:00|1874.34|1874.04|1874.7|1874.2|1874.74|1874.42|1874.11|1873.69|329
1695867300000|2023-09-28 02:15:00|1874.69|1874.19|1874.47|1874.17|1874.88|1874.49|1874.37|1873.93|267
1695867600000|2023-09-28 02:20:00|1874.46|1874.16|1874.21|1873.71|1874.62|1874.28|1874.07|1873.63|249
1695867900000|2023-09-28 02:25:00|1874.2|1873.7|1875.01|1874.51|1875.01|1874.6|1874.18|1873.69|248
1695868200000|2023-09-28 02:30:00|1875|1874.5|1874.54|1874.04|1875.53|1875.23|1874.48|1873.98|369
1695868500000|2023-09-28 02:35:00|1874.52|1874.02|1875.31|1874.81|1875.31|1874.91|1874.52|1874.02|329
1695868800000|2023-09-28 02:40:00|1875.34|1874.84|1874.95|1874.45|1875.62|1875.16|1874.75|1874.35|355
1695869100000|2023-09-28 02:45:00|1874.94|1874.44|1875|1874.7|1875.18|1874.8|1874.82|1874.37|264
1695869400000|2023-09-28 02:50:00|1874.98|1874.68|1875.01|1874.71|1875.11|1874.76|1874.9|1874.56|219
1695869700000|2023-09-28 02:55:00|1875.02|1874.72|1875.03|1874.73|1875.22|1874.88|1874.73|1874.34|248
1695870000000|2023-09-28 03:00:00|1874.97|1874.67|1874.78|1874.28|1875.11|1874.73|1874.63|1874.16|255
1695870300000|2023-09-28 03:05:00|1874.79|1874.29|1874.82|1874.32|1874.99|1874.59|1874.62|1874.23|130
1695870600000|2023-09-28 03:10:00|1874.81|1874.31|1874.61|1874.31|1874.99|1874.59|1874.58|1874.16|265
1695870900000|2023-09-28 03:15:00|1874.71|1874.21|1874.82|1874.52|1875.11|1874.68|1874.54|1874.16|237
1695871200000|2023-09-28 03:20:00|1874.92|1874.42|1874.83|1874.53|1875.03|1874.63|1874.62|1874.26|265
1695871500000|2023-09-28 03:25:00|1874.82|1874.52|1874.61|1874.11|1874.93|1874.53|1874.49|1874.08|249
1695871800000|2023-09-28 03:30:00|1874.51|1874.21|1874.67|1874.17|1874.88|1874.4|1874.47|1874.08|165
1695872100000|2023-09-28 03:35:00|1874.68|1874.18|1874.49|1873.99|1874.71|1874.29|1873.98|1873.56|241
1695872400000|2023-09-28 03:40:00|1874.47|1873.97|1874.7|1874.2|1874.8|1874.43|1874.37|1873.96|239
1695872700000|2023-09-28 03:45:00|1874.62|1874.32|1874.88|1874.58|1874.99|1874.62|1874.49|1874.07|203
1695873000000|2023-09-28 03:50:00|1874.89|1874.59|1875.37|1874.87|1875.53|1875.14|1874.89|1874.49|227
1695873300000|2023-09-28 03:55:00|1875.36|1874.86|1874.95|1874.45|1875.39|1874.99|1874.86|1874.45|192
1695873600000|2023-09-28 04:00:00|1874.94|1874.44|1874.63|1874.33|1875.14|1874.76|1874.56|1874.17|283
1695873900000|2023-09-28 04:05:00|1874.73|1874.23|1874.55|1874.05|1874.75|1874.34|1874.41|1873.91|134
1695874200000|2023-09-28 04:10:00|1874.56|1874.06|1874.23|1873.73|1874.59|1874.19|1873.91|1873.54|356
1695874500000|2023-09-28 04:15:00|1874.22|1873.72|1874.47|1873.97|1874.64|1874.18|1874.08|1873.69|225
1695874800000|2023-09-28 04:20:00|1874.45|1873.95|1874.4|1874.1|1874.61|1874.2|1874.26|1873.87|173
1695875100000|2023-09-28 04:25:00|1874.39|1874.09|1874.38|1873.88|1874.58|1874.25|1874.27|1873.88|108
1695875400000|2023-09-28 04:30:00|1874.37|1873.87|1874.7|1874.2|1874.81|1874.4|1874.34|1873.87|122
1695875700000|2023-09-28 04:35:00|1874.69|1874.19|1874.85|1874.55|1875.09|1874.72|1874.59|1874.19|222
1695876000000|2023-09-28 04:40:00|1874.97|1874.47|1875.38|1875.08|1875.46|1875.08|1874.9|1874.47|126
1695876300000|2023-09-28 04:45:00|1875.39|1875.09|1875.19|1874.89|1875.55|1875.15|1875.1|1874.7|233
1695876600000|2023-09-28 04:50:00|1875.29|1874.79|1875.21|1874.71|1875.45|1875.04|1875.11|1874.7|143
1695876900000|2023-09-28 04:55:00|1875.08|1874.78|1875.17|1874.67|1875.25|1874.85|1874.9|1874.47|151
1695877200000|2023-09-28 05:00:00|1875.18|1874.68|1875.69|1875.19|1875.8|1875.39|1874.97|1874.59|276
1695877500000|2023-09-28 05:05:00|1875.7|1875.2|1874.99|1874.49|1875.82|1875.41|1874.78|1874.39|354
1695877800000|2023-09-28 05:10:00|1874.89|1874.59|1875.39|1875.09|1875.41|1875.1|1874.85|1874.47|167
1695878100000|2023-09-28 05:15:00|1875.4|1875.1|1876.57|1876.27|1876.67|1876.28|1875.38|1875|305
1695878400000|2023-09-28 05:20:00|1876.69|1876.19|1876.26|1875.96|1876.91|1876.58|1876.14|1875.66|187
1695878700000|2023-09-28 05:25:00|1876.37|1875.87|1876.34|1875.84|1876.68|1876.28|1876.13|1875.67|231
1695879000000|2023-09-28 05:30:00|1876.31|1875.81|1876.83|1876.53|1876.88|1876.53|1875.91|1875.51|601
1695879300000|2023-09-28 05:35:00|1876.84|1876.54|1876.88|1876.58|1877.38|1877.01|1876.58|1876.15|475
1695879600000|2023-09-28 05:40:00|1876.87|1876.57|1877|1876.5|1877.21|1876.71|1876.61|1876.22|394
1695879900000|2023-09-28 05:45:00|1876.98|1876.48|1876.45|1876.15|1876.98|1876.57|1876.14|1875.75|356
1695880200000|2023-09-28 05:50:00|1876.44|1876.14|1876.99|1876.49|1876.99|1876.57|1876.23|1875.85|271
1695880500000|2023-09-28 05:55:00|1876.95|1876.65|1877.36|1876.86|1877.56|1877.16|1876.86|1876.49|331
1695880800000|2023-09-28 06:00:00|1877.35|1876.85|1877.53|1877.03|1877.71|1877.34|1877.13|1876.73|490
1695881100000|2023-09-28 06:05:00|1877.43|1877.13|1877.15|1876.85|1877.91|1877.52|1876.85|1876.43|738
1695881400000|2023-09-28 06:10:00|1877.13|1876.83|1876.18|1875.88|1878|1877.51|1876.16|1875.86|786
1695881700000|2023-09-28 06:15:00|1876.16|1875.86|1875.56|1875.06|1876.2|1875.9|1874.85|1874.45|871
1695882000000|2023-09-28 06:20:00|1875.55|1875.05|1874.58|1874.28|1875.66|1875.26|1874.39|1873.96|766
1695882300000|2023-09-28 06:25:00|1874.57|1874.27|1874.42|1873.92|1875.53|1875.11|1874.2|1873.7|603
1695882600000|2023-09-28 06:30:00|1874.44|1873.94|1874.93|1874.63|1875.55|1875.13|1874.32|1873.83|777
1695882900000|2023-09-28 06:35:00|1874.92|1874.62|1875.19|1874.89|1875.56|1875.14|1874.83|1874.45|663
1695883200000|2023-09-28 06:40:00|1875.17|1874.87|1874.79|1874.49|1875.53|1875.16|1874.37|1873.91|631
1695883500000|2023-09-28 06:45:00|1874.8|1874.5|1874.66|1874.36|1875.04|1874.63|1874.35|1873.97|509
1695883800000|2023-09-28 06:50:00|1874.61|1874.31|1874.82|1874.32|1875.13|1874.73|1874.38|1873.93|575
1695884100000|2023-09-28 06:55:00|1874.83|1874.33|1875.15|1874.85|1875.24|1874.87|1874.38|1874.08|666
1695884400000|2023-09-28 07:00:00|1875.16|1874.86|1876.58|1876.28|1876.96|1876.58|1874.89|1874.49|900
1695884700000|2023-09-28 07:05:00|1876.67|1876.17|1876.18|1875.88|1876.86|1876.47|1875.26|1874.76|638
1695885000000|2023-09-28 07:10:00|1876.16|1875.86|1876.66|1876.36|1876.71|1876.37|1875.59|1875.28|578
1695885300000|2023-09-28 07:15:00|1876.67|1876.37|1878.22|1877.92|1878.43|1878.13|1876.57|1876.18|667
1695885600000|2023-09-28 07:20:00|1878.2|1877.9|1877.13|1876.63|1878.39|1878.02|1876.93|1876.55|590
1695885900000|2023-09-28 07:25:00|1877.14|1876.64|1877.54|1877.24|1877.96|1877.56|1876.87|1876.49|658
1695886200000|2023-09-28 07:30:00|1877.52|1877.22|1877.13|1876.63|1878.13|1877.76|1877.1|1876.62|688
1695886500000|2023-09-28 07:35:00|1877.05|1876.75|1877.68|1877.38|1877.93|1877.53|1876.76|1876.31|381
1695886800000|2023-09-28 07:40:00|1877.69|1877.39|1876.71|1876.41|1877.98|1877.68|1876.71|1876.41|364
1695887100000|2023-09-28 07:45:00|1876.72|1876.42|1877.14|1876.84|1877.27|1876.89|1876.64|1876.3|350
1695887400000|2023-09-28 07:50:00|1877.13|1876.83|1876.53|1876.03|1877.35|1876.95|1876.39|1875.96|413
1695887700000|2023-09-28 07:55:00|1876.44|1876.14|1875.95|1875.65|1876.52|1876.14|1875.92|1875.52|376
1695888000000|2023-09-28 08:00:00|1876.01|1875.71|1875.83|1875.53|1876.53|1876.16|1875.74|1875.44|497
1695888300000|2023-09-28 08:05:00|1875.86|1875.56|1875.89|1875.59|1876.08|1875.74|1875.25|1874.86|575
1695888600000|2023-09-28 08:10:00|1875.95|1875.45|1876.27|1875.97|1876.36|1875.97|1875.66|1875.27|505
1695888900000|2023-09-28 08:15:00|1876.26|1875.96|1876.16|1875.66|1876.38|1875.98|1875.97|1875.61|426
1695889200000|2023-09-28 08:20:00|1876.05|1875.75|1876.11|1875.81|1876.34|1875.96|1875.96|1875.59|314
1695889500000|2023-09-28 08:25:00|1876.12|1875.82|1875.2|1874.9|1876.24|1875.94|1875.1|1874.67|448
1695889800000|2023-09-28 08:30:00|1875.21|1874.91|1875.12|1874.62|1875.43|1875.06|1873.91|1873.52|521
1695890100000|2023-09-28 08:35:00|1875.02|1874.72|1874.98|1874.68|1875.34|1874.95|1874.57|1874.2|364
1695890400000|2023-09-28 08:40:00|1874.97|1874.67|1875.15|1874.85|1875.55|1875.15|1874.97|1874.61|402
1695890700000|2023-09-28 08:45:00|1875.16|1874.86|1875.25|1874.95|1875.34|1874.96|1874.78|1874.41|402
1695891000000|2023-09-28 08:50:00|1875.35|1874.85|1874.97|1874.67|1875.45|1875.13|1874.75|1874.41|423
1695891300000|2023-09-28 08:55:00|1874.99|1874.69|1874.37|1874.07|1875.22|1874.8|1874.11|1873.79|447
1695891600000|2023-09-28 09:00:00|1874.36|1874.06|1874.62|1874.32|1874.79|1874.43|1874.13|1873.79|404
1695891900000|2023-09-28 09:05:00|1874.63|1874.33|1874.05|1873.75|1874.72|1874.34|1873.95|1873.64|412
1695892200000|2023-09-28 09:10:00|1874.02|1873.72|1874.1|1873.8|1874.54|1874.14|1874.02|1873.62|362
1695892500000|2023-09-28 09:15:00|1874.14|1873.84|1874.39|1874.09|1874.78|1874.37|1874.1|1873.71|415
1695892800000|2023-09-28 09:20:00|1874.4|1874.1|1875.3|1874.8|1875.32|1874.88|1874.3|1873.88|364
1695893100000|2023-09-28 09:25:00|1875.28|1874.78|1874.62|1874.32|1875.31|1874.87|1874.31|1873.94|289
1695893400000|2023-09-28 09:30:00|1874.58|1874.28|1874.45|1874.15|1874.97|1874.58|1874.22|1873.83|337
1695893700000|2023-09-28 09:35:00|1874.55|1874.05|1874.76|1874.26|1874.8|1874.4|1874.25|1873.94|302
1695894000000|2023-09-28 09:40:00|1874.75|1874.25|1876.35|1876.05|1876.57|1876.2|1874.61|1874.24|528
1695894300000|2023-09-28 09:45:00|1876.46|1875.96|1877.2|1876.7|1877.2|1876.81|1876.31|1875.93|549
1695894600000|2023-09-28 09:50:00|1877.21|1876.71|1876.8|1876.5|1877.6|1877.16|1876.59|1876.26|454
1695894900000|2023-09-28 09:55:00|1876.81|1876.51|1876.11|1875.81|1877.03|1876.66|1876.05|1875.68|356
1695895200000|2023-09-28 10:00:00|1876.21|1875.71|1875.88|1875.58|1876.56|1876.26|1875.62|1875.3|329
1695895500000|2023-09-28 10:05:00|1875.89|1875.59|1875.91|1875.61|1876|1875.62|1875.44|1875.08|356
1695895800000|2023-09-28 10:10:00|1875.9|1875.6|1875.86|1875.56|1876.13|1875.76|1875.71|1875.32|289
1695896100000|2023-09-28 10:15:00|1875.87|1875.57|1875.36|1875.06|1875.98|1875.58|1875.11|1874.69|342
1695896400000|2023-09-28 10:20:00|1875.37|1875.07|1875.52|1875.22|1875.62|1875.28|1875.11|1874.72|273
1695896700000|2023-09-28 10:25:00|1875.62|1875.12|1874.76|1874.46|1875.62|1875.2|1874.73|1874.43|340
1695897000000|2023-09-28 10:30:00|1874.75|1874.45|1875.06|1874.76|1875.28|1874.9|1874.7|1874.37|399
1695897300000|2023-09-28 10:35:00|1875.17|1874.67|1874.89|1874.59|1875.5|1875.17|1874.8|1874.4|315
1695897600000|2023-09-28 10:40:00|1874.9|1874.6|1875.01|1874.71|1875.11|1874.78|1874.72|1874.35|292
1695897900000|2023-09-28 10:45:00|1875.02|1874.72|1875.59|1875.29|1875.9|1875.51|1874.89|1874.53|308
1695898200000|2023-09-28 10:50:00|1875.6|1875.3|1875|1874.7|1875.74|1875.35|1874.96|1874.58|253
1695898500000|2023-09-28 10:55:00|1874.99|1874.69|1875.13|1874.83|1875.46|1875.08|1874.77|1874.47|325
1695898800000|2023-09-28 11:00:00|1875.12|1874.82|1875.15|1874.85|1875.64|1875.34|1874.92|1874.61|413
1695899100000|2023-09-28 11:05:00|1875.14|1874.84|1875.95|1875.45|1876.05|1875.65|1875.14|1874.83|395
1695899400000|2023-09-28 11:10:00|1875.94|1875.44|1875.94|1875.64|1876.41|1876.01|1875.71|1875.31|381
1695899700000|2023-09-28 11:15:00|1875.93|1875.63|1875.8|1875.5|1876.13|1875.83|1875.53|1875.13|304
1695900000000|2023-09-28 11:20:00|1875.79|1875.49|1876.11|1875.81|1876.39|1876.05|1875.79|1875.48|228
1695900300000|2023-09-28 11:25:00|1876.12|1875.82|1875.63|1875.33|1876.35|1876|1875.43|1875.02|319
1695900600000|2023-09-28 11:30:00|1875.56|1875.26|1876.05|1875.75|1876.22|1875.85|1875.54|1875.2|304
1695900900000|2023-09-28 11:35:00|1876.06|1875.76|1875.18|1874.68|1876.17|1875.85|1874.88|1874.49|275
1695901200000|2023-09-28 11:40:00|1875.09|1874.79|1876.8|1876.5|1876.8|1876.5|1874.8|1874.47|511
1695901500000|2023-09-28 11:45:00|1876.75|1876.45|1876.89|1876.59|1877.04|1876.64|1876.41|1876.05|322
1695901800000|2023-09-28 11:50:00|1876.87|1876.57|1876.45|1876.15|1877.05|1876.72|1876.25|1875.86|320
1695902100000|2023-09-28 11:55:00|1876.46|1876.16|1876.25|1875.95|1876.53|1876.16|1876.23|1875.88|220
1695902400000|2023-09-28 12:00:00|1876.26|1875.96|1876.56|1876.26|1876.98|1876.63|1876.06|1875.73|630
1695902700000|2023-09-28 12:05:00|1876.66|1876.16|1877.21|1876.91|1877.54|1877.2|1876.56|1876.16|590
1695903000000|2023-09-28 12:10:00|1877.22|1876.92|1877.15|1876.85|1877.49|1877.13|1876.54|1876.17|588
1695903300000|2023-09-28 12:15:00|1877.14|1876.84|1877.87|1877.57|1878.23|1877.86|1876.89|1876.54|602
1695903600000|2023-09-28 12:20:00|1877.9|1877.6|1876.15|1875.85|1877.9|1877.6|1875.95|1875.65|861
1695903900000|2023-09-28 12:25:00|1876.16|1875.86|1876.3|1875.8|1877.06|1876.69|1875.92|1875.62|876
1695904200000|2023-09-28 12:30:00|1876.21|1875.71|1879.27|1878.77|1879.82|1879.52|1874.57|1874.07|1624
1695904500000|2023-09-28 12:35:00|1879.25|1878.95|1876.74|1876.44|1879.6|1879.25|1876.51|1876.21|1219
1695904800000|2023-09-28 12:40:00|1876.73|1876.43|1874.79|1874.49|1877|1876.7|1874.76|1874.36|1063
1695905100000|2023-09-28 12:45:00|1874.78|1874.48|1872.86|1872.56|1874.88|1874.48|1871.97|1871.63|1491
1695905400000|2023-09-28 12:50:00|1872.83|1872.53|1874.11|1873.81|1874.75|1874.41|1872.24|1871.84|1404
1695905700000|2023-09-28 12:55:00|1874.13|1873.83|1872.66|1872.36|1874.36|1873.99|1872.36|1872.02|1270
1695906000000|2023-09-28 13:00:00|1872.65|1872.35|1875|1874.7|1875.5|1875.07|1872.56|1872.16|1228
1695906300000|2023-09-28 13:05:00|1875.02|1874.72|1875.72|1875.42|1876.79|1876.43|1874.98|1874.68|1159
1695906600000|2023-09-28 13:10:00|1875.71|1875.41|1874.12|1873.62|1876.6|1876.23|1873.82|1873.52|1221
1695906900000|2023-09-28 13:15:00|1873.98|1873.68|1872.99|1872.49|1874.36|1873.98|1872.58|1872.21|1127
1695907200000|2023-09-28 13:20:00|1872.98|1872.48|1874.43|1874.13|1874.77|1874.47|1872.54|1872.18|968
1695907500000|2023-09-28 13:25:00|1874.47|1874.17|1875.01|1874.71|1875.49|1875.09|1874.01|1873.68|1033
1695907800000|2023-09-28 13:30:00|1875.02|1874.72|1875.93|1875.63|1876.17|1875.86|1874.65|1874.3|1383
1695908100000|2023-09-28 13:35:00|1875.96|1875.66|1874.82|1874.52|1877.28|1876.98|1874.6|1874.3|1359
1695908400000|2023-09-28 13:40:00|1874.84|1874.54|1873.53|1873.23|1875.73|1875.33|1872.99|1872.69|1269
1695908700000|2023-09-28 13:45:00|1873.59|1873.29|1872.3|1872|1873.82|1873.45|1871.52|1871.13|1287
1695909000000|2023-09-28 13:50:00|1872.29|1871.99|1873.36|1873.06|1873.74|1873.42|1872.15|1871.65|1388
1695909300000|2023-09-28 13:55:00|1873.35|1873.05|1873.25|1872.95|1874.03|1873.68|1872.56|1872.15|1112
1695909600000|2023-09-28 14:00:00|1873.24|1872.94|1875.04|1874.74|1875.43|1875.05|1873.04|1872.74|1343
1695909900000|2023-09-28 14:05:00|1875.11|1874.61|1875.99|1875.49|1876.67|1876.27|1874.85|1874.51|1158
1695910200000|2023-09-28 14:10:00|1875.98|1875.48|1875.6|1875.1|1876.74|1876.38|1874.3|1873.91|1183
1695910500000|2023-09-28 14:15:00|1875.48|1875.18|1873.62|1873.12|1875.87|1875.57|1872.98|1872.6|1103
1695910800000|2023-09-28 14:20:00|1873.52|1873.22|1872.94|1872.64|1874.94|1874.61|1872.6|1872.3|1192
1695911100000|2023-09-28 14:25:00|1872.91|1872.61|1872.58|1872.28|1873.3|1872.88|1872.41|1872.03|1039
1695911400000|2023-09-28 14:30:00|1872.66|1872.36|1871.2|1870.9|1872.69|1872.36|1869.64|1869.26|1177
1695911700000|2023-09-28 14:35:00|1871.32|1871.02|1868.35|1868.05|1871.6|1871.3|1868.27|1867.86|1114
1695912000000|2023-09-28 14:40:00|1868.36|1868.06|1866.99|1866.69|1868.8|1868.43|1866.99|1866.6|1027
1695912300000|2023-09-28 14:45:00|1866.98|1866.68|1867.69|1867.39|1868.9|1868.52|1866.93|1866.58|923
1695912600000|2023-09-28 14:50:00|1867.7|1867.4|1867.72|1867.22|1868.63|1868.29|1866.64|1866.29|936
1695912900000|2023-09-28 14:55:00|1867.75|1867.25|1865.56|1865.26|1868.33|1867.88|1865.46|1865.14|966
1695913200000|2023-09-28 15:00:00|1865.48|1865.18|1864.43|1863.93|1865.67|1865.32|1864.13|1863.83|1030
1695913500000|2023-09-28 15:05:00|1864.29|1863.99|1861.83|1861.53|1864.36|1864.05|1861.73|1861.42|943
1695913800000|2023-09-28 15:10:00|1861.81|1861.51|1860.22|1859.92|1861.86|1861.56|1860.01|1859.62|1110
1695914100000|2023-09-28 15:15:00|1860.14|1859.84|1858.46|1858.16|1860.59|1860.23|1858.46|1858.15|1053
1695914400000|2023-09-28 15:20:00|1858.38|1858.08|1861.02|1860.72|1861.12|1860.82|1857.87|1857.57|1082
1695914700000|2023-09-28 15:25:00|1861.03|1860.73|1861.17|1860.87|1862.26|1861.87|1860.74|1860.43|905
1695915000000|2023-09-28 15:30:00|1861.15|1860.85|1861.32|1861.02|1861.96|1861.54|1860.57|1860.2|870
1695915300000|2023-09-28 15:35:00|1861.33|1861.03|1863.6|1863.3|1863.63|1863.32|1861.33|1861.03|902
1695915600000|2023-09-28 15:40:00|1863.59|1863.29|1865.94|1865.64|1866|1865.66|1863.35|1862.96|991
1695915900000|2023-09-28 15:45:00|1865.88|1865.58|1863.57|1863.07|1866.23|1865.93|1862.92|1862.53|966
1695916200000|2023-09-28 15:50:00|1863.56|1863.06|1864.16|1863.86|1865.33|1864.94|1863.27|1862.96|975
1695916500000|2023-09-28 15:55:00|1864.27|1863.77|1864.98|1864.68|1865.59|1865.22|1863.35|1862.95|899
1695916800000|2023-09-28 16:00:00|1864.99|1864.69|1863.26|1862.96|1865.48|1865.06|1862.81|1862.41|890
1695917100000|2023-09-28 16:05:00|1863.16|1862.86|1863.93|1863.63|1864.37|1863.97|1863.06|1862.7|759
1695917400000|2023-09-28 16:10:00|1863.94|1863.64|1863.15|1862.85|1863.99|1863.69|1862.97|1862.62|629
1695917700000|2023-09-28 16:15:00|1863.2|1862.9|1863.46|1863.16|1863.72|1863.4|1862.97|1862.66|667
1695918000000|2023-09-28 16:20:00|1863.45|1863.15|1863.76|1863.46|1863.94|1863.55|1862.56|1862.18|678
1695918300000|2023-09-28 16:25:00|1863.88|1863.58|1864.88|1864.58|1865.08|1864.71|1863.88|1863.58|713
1695918600000|2023-09-28 16:30:00|1864.89|1864.59|1865.24|1864.94|1865.94|1865.53|1864.67|1864.33|759
1695918900000|2023-09-28 16:35:00|1865.25|1864.95|1865.84|1865.34|1865.91|1865.54|1865.11|1864.81|610
1695919200000|2023-09-28 16:40:00|1865.73|1865.43|1865.77|1865.27|1866.15|1865.75|1865.16|1864.79|548
1695919500000|2023-09-28 16:45:00|1865.67|1865.37|1864|1863.7|1865.76|1865.37|1863.98|1863.68|542
1695919800000|2023-09-28 16:50:00|1864.01|1863.71|1863.28|1862.98|1864.95|1864.57|1863.21|1862.89|647
1695920100000|2023-09-28 16:55:00|1863.26|1862.96|1863.86|1863.36|1864.11|1863.81|1863.16|1862.78|626
1695920400000|2023-09-28 17:00:00|1863.73|1863.43|1863.14|1862.84|1864.08|1863.75|1863.14|1862.84|784
1695920700000|2023-09-28 17:05:00|1863.15|1862.85|1863.55|1863.25|1863.88|1863.51|1862.41|1861.98|619
1695921000000|2023-09-28 17:10:00|1863.54|1863.24|1864.17|1863.87|1864.56|1864.16|1863.17|1862.84|605
1695921300000|2023-09-28 17:15:00|1864.15|1863.85|1863.58|1863.28|1864.23|1863.92|1863.18|1862.77|559
1695921600000|2023-09-28 17:20:00|1863.57|1863.27|1864.02|1863.72|1864.42|1864.08|1863.45|1863.13|688
1695921900000|2023-09-28 17:25:00|1864.01|1863.71|1861.65|1861.35|1864.15|1863.79|1861.51|1861.14|748
1695922200000|2023-09-28 17:30:00|1861.64|1861.34|1862.1|1861.8|1862.56|1862.17|1861.18|1860.79|678
1695922500000|2023-09-28 17:35:00|1862.09|1861.79|1862.67|1862.37|1863.01|1862.68|1862.05|1861.7|507
1695922800000|2023-09-28 17:40:00|1862.66|1862.36|1861.93|1861.63|1862.74|1862.44|1861.93|1861.53|406
1695923100000|2023-09-28 17:45:00|1862.04|1861.54|1862.29|1861.79|1862.4|1862.04|1861.82|1861.49|390
1695923400000|2023-09-28 17:50:00|1862.11|1861.81|1861.79|1861.49|1862.2|1861.82|1861.69|1861.31|216
1695923700000|2023-09-28 17:55:00|1861.8|1861.5|1862.14|1861.84|1862.19|1861.84|1861.63|1861.3|320
1695924000000|2023-09-28 18:00:00|1862.13|1861.83|1861.92|1861.42|1862.6|1862.23|1861.8|1861.42|311
1695924300000|2023-09-28 18:05:00|1861.84|1861.54|1862.57|1862.27|1862.8|1862.38|1861.81|1861.42|283
1695924600000|2023-09-28 18:10:00|1862.62|1862.32|1863.48|1863.18|1863.5|1863.2|1862.56|1862.13|375
1695924900000|2023-09-28 18:15:00|1863.47|1863.17|1863.89|1863.59|1864.08|1863.76|1863.42|1863.08|309
1695925200000|2023-09-28 18:20:00|1863.9|1863.6|1864.76|1864.46|1864.84|1864.47|1863.89|1863.59|353
1695925500000|2023-09-28 18:25:00|1864.78|1864.48|1865.78|1865.28|1865.86|1865.46|1864.76|1864.37|376
1695925800000|2023-09-28 18:30:00|1865.77|1865.27|1865.05|1864.75|1865.77|1865.33|1864.99|1864.63|405
1695926100000|2023-09-28 18:35:00|1865.06|1864.76|1864.89|1864.59|1865.06|1864.76|1864.15|1863.8|478
1695926400000|2023-09-28 18:40:00|1864.9|1864.6|1865.51|1865.21|1865.62|1865.29|1864.79|1864.43|300
1695926700000|2023-09-28 18:45:00|1865.48|1865.18|1865.61|1865.31|1865.99|1865.64|1865.43|1865.05|366
1695927000000|2023-09-28 18:50:00|1865.71|1865.21|1866.11|1865.61|1866.11|1865.72|1865.65|1865.21|333
1695927300000|2023-09-28 18:55:00|1866.01|1865.71|1865.84|1865.54|1866.16|1865.86|1865.63|1865.23|309
1695927600000|2023-09-28 19:00:00|1865.83|1865.53|1865.58|1865.28|1866.04|1865.66|1865.38|1865.01|386
1695927900000|2023-09-28 19:05:00|1865.59|1865.29|1865.35|1865.05|1865.9|1865.54|1865.35|1864.98|422
1695928200000|2023-09-28 19:10:00|1865.36|1865.06|1865.47|1865.17|1865.64|1865.24|1864.85|1864.45|349
1695928500000|2023-09-28 19:15:00|1865.46|1865.16|1865.93|1865.63|1866|1865.7|1865.29|1864.94|296
1695928800000|2023-09-28 19:20:00|1865.94|1865.64|1866.05|1865.75|1866.21|1865.83|1865.76|1865.46|236
1695929100000|2023-09-28 19:25:00|1866.06|1865.76|1866.6|1866.3|1866.71|1866.32|1866.06|1865.76|313
1695929400000|2023-09-28 19:30:00|1866.61|1866.31|1865.97|1865.47|1866.93|1866.56|1865.85|1865.47|301
1695929700000|2023-09-28 19:35:00|1865.86|1865.56|1866.04|1865.74|1866.56|1866.18|1865.86|1865.55|366
1695930000000|2023-09-28 19:40:00|1866.14|1865.64|1866.53|1866.23|1866.77|1866.39|1865.93|1865.52|328
1695930300000|2023-09-28 19:45:00|1866.49|1866.19|1866.93|1866.63|1867.02|1866.65|1866.48|1866.11|314
1695930600000|2023-09-28 19:50:00|1867.03|1866.53|1866.78|1866.48|1867.22|1866.85|1866.7|1866.34|312
1695930900000|2023-09-28 19:55:00|1866.73|1866.43|1867.37|1867.07|1867.58|1867.23|1866.7|1866.34|339
1695931200000|2023-09-28 20:00:00|1867.22|1866.92|1867.15|1866.65|1867.6|1867.2|1867.05|1866.65|243
1695931500000|2023-09-28 20:05:00|1867.16|1866.66|1867.15|1866.85|1867.34|1866.94|1867.02|1866.62|182
1695931800000|2023-09-28 20:10:00|1867.13|1866.83|1866.98|1866.68|1867.57|1867.2|1866.82|1866.52|188
1695932100000|2023-09-28 20:15:00|1866.99|1866.69|1866.9|1866.6|1867.12|1866.75|1866.54|1866.15|190
1695932400000|2023-09-28 20:20:00|1866.86|1866.56|1867.08|1866.58|1867.08|1866.67|1866.39|1866.09|163
1695932700000|2023-09-28 20:25:00|1867.07|1866.57|1866.58|1866.28|1867.07|1866.67|1866.54|1866.13|139
1695933000000|2023-09-28 20:30:00|1866.57|1866.27|1866.56|1866.26|1866.79|1866.37|1866.39|1865.99|155
1695933300000|2023-09-28 20:35:00|1866.55|1866.25|1865.91|1865.61|1866.7|1866.32|1865.88|1865.5|170
1695933600000|2023-09-28 20:40:00|1866.01|1865.51|1865.22|1864.92|1866.06|1865.67|1865.18|1864.76|164
1695933900000|2023-09-28 20:45:00|1865.2|1864.9|1864.95|1864.65|1865.51|1865.12|1864.77|1864.31|163
1695934200000|2023-09-28 20:50:00|1864.96|1864.66|1865.55|1865.25|1865.66|1865.28|1864.73|1864.35|176
1695934500000|2023-09-28 20:55:00|1865.56|1865.26|1865.04|1864.54|1865.67|1865.29|1864.97|1864.48|159
1695938400000|2023-09-28 22:00:00|1865.18|1864.68|1865.44|1864.94|1865.93|1865.43|1865.12|1864.62|99
1695938700000|2023-09-28 22:05:00|1865.4|1864.9|1865.57|1865.07|1865.71|1865.35|1865.3|1864.86|175
1695939000000|2023-09-28 22:10:00|1865.58|1865.08|1865.87|1865.57|1866.35|1866|1865.51|1865.08|295
1695939300000|2023-09-28 22:15:00|1865.86|1865.56|1866.16|1865.86|1866.36|1865.92|1865.64|1865.33|255
1695939600000|2023-09-28 22:20:00|1866.26|1865.76|1866.06|1865.56|1866.62|1866.12|1866|1865.5|110
1695939900000|2023-09-28 22:25:00|1866.11|1865.61|1866.11|1865.61|1866.47|1865.97|1865.94|1865.44|139
1695940200000|2023-09-28 22:30:00|1866.12|1865.62|1865.34|1864.84|1866.26|1865.79|1865.23|1864.78|216
1695940500000|2023-09-28 22:35:00|1865.35|1864.85|1865.11|1864.61|1865.48|1864.98|1865.06|1864.56|166
1695940800000|2023-09-28 22:40:00|1865.12|1864.62|1864.42|1863.92|1865.24|1864.74|1864.42|1863.92|198
1695941100000|2023-09-28 22:45:00|1864.43|1863.93|1864.41|1863.91|1864.62|1864.12|1864.23|1863.73|182
1695941400000|2023-09-28 22:50:00|1864.38|1863.88|1864.8|1864.3|1864.87|1864.37|1864.14|1863.71|133
1695941700000|2023-09-28 22:55:00|1864.81|1864.31|1864.65|1864.15|1864.89|1864.48|1864.58|1864.14|103
1695942000000|2023-09-28 23:00:00|1864.66|1864.16|1864.34|1863.84|1864.66|1864.16|1864.02|1863.61|221
1695942300000|2023-09-28 23:05:00|1864.37|1863.87|1865.13|1864.63|1865.35|1864.93|1864.35|1863.85|225
1695942600000|2023-09-28 23:10:00|1865.11|1864.61|1865.41|1864.91|1865.55|1865.05|1864.95|1864.45|271
1695942900000|2023-09-28 23:15:00|1865.36|1864.86|1865.53|1865.03|1865.56|1865.06|1864.69|1864.19|213
1695943200000|2023-09-28 23:20:00|1865.54|1865.04|1865.77|1865.27|1865.78|1865.28|1865.14|1864.64|329
1695943500000|2023-09-28 23:25:00|1865.8|1865.3|1865.96|1865.46|1866.24|1865.74|1865.61|1865.11|290
1695943800000|2023-09-28 23:30:00|1865.94|1865.44|1866.1|1865.6|1866.43|1865.93|1865.94|1865.44|196
1695944100000|2023-09-28 23:35:00|1866.09|1865.59|1866.23|1865.73|1866.31|1865.81|1865.89|1865.39|127
1695944400000|2023-09-28 23:40:00|1866.19|1865.69|1866.06|1865.56|1866.36|1865.94|1865.93|1865.51|98
1695944700000|2023-09-28 23:45:00|1866.07|1865.57|1866.46|1865.96|1866.52|1866.02|1866.03|1865.57|200
1695945000000|2023-09-28 23:50:00|1866.45|1865.95|1866.73|1866.23|1866.75|1866.31|1866.43|1865.93|152
1695945300000|2023-09-28 23:55:00|1866.72|1866.22|1867.04|1866.54|1867.08|1866.68|1866.62|1866.12|140
1695945600000|2023-09-29 00:00:00|1867.03|1866.53|1867.22|1866.72|1867.24|1866.84|1866.82|1866.42|184
1695945900000|2023-09-29 00:05:00|1867.21|1866.71|1866.55|1866.05|1867.21|1866.81|1866.54|1866.04|191
1695946200000|2023-09-29 00:10:00|1866.54|1866.04|1866.66|1866.16|1866.77|1866.35|1866.27|1865.83|158
1695946500000|2023-09-29 00:15:00|1866.63|1866.13|1866.83|1866.33|1867.05|1866.67|1866.55|1866.13|179
1695946800000|2023-09-29 00:20:00|1866.86|1866.36|1867.36|1866.86|1867.39|1867.03|1866.74|1866.34|147
1695947100000|2023-09-29 00:25:00|1867.37|1866.87|1867.3|1866.8|1867.56|1867.14|1867.15|1866.8|135
1695947400000|2023-09-29 00:30:00|1867.29|1866.79|1866.94|1866.44|1867.46|1867.07|1866.84|1866.44|203
1695947700000|2023-09-29 00:35:00|1866.95|1866.45|1866.78|1866.48|1867.09|1866.69|1866.68|1866.28|208
1695948000000|2023-09-29 00:40:00|1866.77|1866.47|1866.19|1865.69|1866.99|1866.6|1866.02|1865.67|209
1695948300000|2023-09-29 00:45:00|1866.2|1865.7|1865.71|1865.41|1866.2|1865.82|1865.66|1865.27|227
1695948600000|2023-09-29 00:50:00|1865.72|1865.42|1865.65|1865.15|1865.82|1865.42|1865.25|1864.9|368
1695948900000|2023-09-29 00:55:00|1865.63|1865.13|1865.67|1865.17|1865.87|1865.46|1865.05|1864.64|261
1695949200000|2023-09-29 01:00:00|1865.66|1865.16|1865.06|1864.56|1865.79|1865.38|1864.94|1864.53|266
1695949500000|2023-09-29 01:05:00|1865.05|1864.55|1865.27|1864.77|1865.35|1864.95|1864.78|1864.36|255
1695949800000|2023-09-29 01:10:00|1865.16|1864.86|1865.58|1865.28|1865.89|1865.49|1864.92|1864.52|277
1695950100000|2023-09-29 01:15:00|1865.59|1865.29|1865.77|1865.47|1866.65|1866.24|1865.59|1865.29|396
1695950400000|2023-09-29 01:20:00|1865.88|1865.38|1865.95|1865.65|1866.3|1865.89|1865.6|1865.19|429
1695950700000|2023-09-29 01:25:00|1865.94|1865.64|1865.41|1864.91|1866.07|1865.66|1864.99|1864.57|299
1695951000000|2023-09-29 01:30:00|1865.38|1864.88|1865.8|1865.5|1866.1|1865.7|1865.19|1864.8|423
1695951300000|2023-09-29 01:35:00|1865.83|1865.53|1865.42|1865.12|1866.14|1865.7|1865.32|1864.95|368
1695951600000|2023-09-29 01:40:00|1865.41|1865.11|1865.1|1864.6|1865.52|1865.13|1864.69|1864.29|337
1695951900000|2023-09-29 01:45:00|1865.06|1864.56|1865.75|1865.25|1865.82|1865.41|1864.98|1864.56|325
1695952200000|2023-09-29 01:50:00|1865.78|1865.28|1866.48|1865.98|1866.53|1866.16|1865.76|1865.28|362
1695952500000|2023-09-29 01:55:00|1866.4|1866.1|1866.1|1865.6|1866.49|1866.1|1866|1865.6|234
1695952800000|2023-09-29 02:00:00|1866.08|1865.58|1867.13|1866.63|1867.13|1866.79|1866.03|1865.58|425
1695953100000|2023-09-29 02:05:00|1867.14|1866.64|1867.07|1866.77|1867.27|1866.87|1866.86|1866.48|354
1695953400000|2023-09-29 02:10:00|1867.06|1866.76|1866.93|1866.43|1867.23|1866.87|1866.83|1866.42|276
1695953700000|2023-09-29 02:15:00|1866.85|1866.55|1867.18|1866.68|1867.3|1866.89|1866.83|1866.44|229
1695954000000|2023-09-29 02:20:00|1867.19|1866.69|1866.6|1866.1|1867.31|1866.9|1866.44|1866.02|300
1695954300000|2023-09-29 02:25:00|1866.59|1866.09|1866.53|1866.23|1866.64|1866.33|1866.24|1865.74|246
1695954600000|2023-09-29 02:30:00|1866.54|1866.24|1866.05|1865.55|1866.74|1866.32|1865.99|1865.49|219
1695954900000|2023-09-29 02:35:00|1866.04|1865.54|1865.83|1865.33|1866.21|1865.8|1865.78|1865.33|204
1695955200000|2023-09-29 02:40:00|1865.79|1865.29|1865.89|1865.39|1866.17|1865.67|1865.56|1865.06|248
1695955500000|2023-09-29 02:45:00|1865.87|1865.37|1865.12|1864.62|1865.87|1865.4|1865.02|1864.62|189
1695955800000|2023-09-29 02:50:00|1865.13|1864.63|1865.39|1865.09|1865.47|1865.1|1864.94|1864.55|170
1695956100000|2023-09-29 02:55:00|1865.38|1865.08|1865.21|1864.71|1865.5|1865.1|1865.07|1864.61|140
1695956400000|2023-09-29 03:00:00|1865.2|1864.7|1864.75|1864.25|1865.25|1864.83|1864.53|1864.12|243
1695956700000|2023-09-29 03:05:00|1864.74|1864.24|1864.07|1863.57|1864.82|1864.32|1863.96|1863.57|236
1695957000000|2023-09-29 03:10:00|1864.08|1863.58|1863.86|1863.56|1864.13|1863.78|1863.61|1863.21|207
1695957300000|2023-09-29 03:15:00|1863.89|1863.39|1863.63|1863.13|1864|1863.64|1863.44|1863.06|167
1695957600000|2023-09-29 03:20:00|1863.64|1863.14|1863.7|1863.2|1863.82|1863.37|1863.36|1862.86|123
1695957900000|2023-09-29 03:25:00|1863.69|1863.19|1863.37|1863.07|1863.73|1863.37|1863.35|1862.95|121
1695958200000|2023-09-29 03:30:00|1863.25|1862.95|1863.38|1863.08|1863.54|1863.13|1863.13|1862.74|160
1695958500000|2023-09-29 03:35:00|1863.42|1862.92|1864.17|1863.87|1864.33|1863.93|1863.34|1862.92|205
1695958800000|2023-09-29 03:40:00|1864.16|1863.86|1864.4|1864.1|1864.78|1864.43|1864.03|1863.63|273
1695959100000|2023-09-29 03:45:00|1864.43|1864.13|1864.06|1863.76|1864.86|1864.46|1863.87|1863.46|215
1695959400000|2023-09-29 03:50:00|1864.16|1863.66|1864.13|1863.63|1864.47|1863.99|1863.96|1863.56|306
1695959700000|2023-09-29 03:55:00|1864.02|1863.72|1863.65|1863.15|1864.19|1863.74|1863.55|1863.15|143
1695960000000|2023-09-29 04:00:00|1863.54|1863.24|1864.11|1863.61|1864.16|1863.74|1863.4|1862.94|308
1695960300000|2023-09-29 04:05:00|1864.12|1863.62|1863.68|1863.18|1864.12|1863.68|1863.37|1862.95|249
1695960600000|2023-09-29 04:10:00|1863.67|1863.17|1864.31|1863.81|1864.32|1863.98|1863.57|1863.15|282
1695960900000|2023-09-29 04:15:00|1864.3|1863.8|1864.63|1864.13|1864.68|1864.2|1864.21|1863.72|201
1695961200000|2023-09-29 04:20:00|1864.59|1864.09|1864.25|1863.95|1864.71|1864.31|1864.04|1863.64|166
1695961500000|2023-09-29 04:25:00|1864.35|1863.85|1865.06|1864.76|1865.21|1864.76|1864.29|1863.84|254
1695961800000|2023-09-29 04:30:00|1865.04|1864.74|1865.13|1864.83|1865.53|1865.13|1864.9|1864.51|243
1695962100000|2023-09-29 04:35:00|1865.09|1864.79|1865.29|1864.79|1865.37|1865.01|1864.57|1864.07|305
1695962400000|2023-09-29 04:40:00|1865.28|1864.78|1865.86|1865.36|1865.92|1865.55|1865.28|1864.78|167
1695962700000|2023-09-29 04:45:00|1865.85|1865.35|1865.84|1865.34|1865.88|1865.45|1865.35|1864.96|143
1695963000000|2023-09-29 04:50:00|1865.73|1865.43|1865.64|1865.34|1865.95|1865.52|1865.35|1864.95|201
1695963300000|2023-09-29 04:55:00|1865.63|1865.33|1865.32|1864.82|1865.64|1865.33|1865.14|1864.79|126
1695963600000|2023-09-29 05:00:00|1865.33|1864.83|1864.92|1864.42|1865.33|1864.84|1864.82|1864.39|221
1695963900000|2023-09-29 05:05:00|1864.93|1864.43|1864.76|1864.46|1865.13|1864.72|1864.68|1864.32|200
1695964200000|2023-09-29 05:10:00|1864.77|1864.47|1865.17|1864.87|1865.61|1865.16|1864.73|1864.36|258
1695964500000|2023-09-29 05:15:00|1865.18|1864.88|1865.05|1864.75|1865.39|1865.04|1864.96|1864.54|209
1695964800000|2023-09-29 05:20:00|1865.06|1864.76|1865.14|1864.84|1865.47|1865.05|1864.95|1864.56|202
1695965100000|2023-09-29 05:25:00|1865.13|1864.83|1864.96|1864.66|1865.3|1864.9|1864.85|1864.44|206
1695965400000|2023-09-29 05:30:00|1864.97|1864.67|1865.41|1864.91|1865.72|1865.26|1864.88|1864.5|325
1695965700000|2023-09-29 05:35:00|1865.42|1864.92|1865.54|1865.24|1865.91|1865.43|1865.09|1864.74|240
1695966000000|2023-09-29 05:40:00|1865.53|1865.23|1866.02|1865.52|1866.18|1865.79|1865.52|1865.1|197
1695966300000|2023-09-29 05:45:00|1866.03|1865.53|1866.7|1866.2|1866.96|1866.5|1865.96|1865.53|298
1695966600000|2023-09-29 05:50:00|1866.69|1866.19|1868.06|1867.56|1868.06|1867.56|1866.66|1866.16|418
1695966900000|2023-09-29 05:55:00|1868|1867.5|1867.69|1867.19|1868.65|1868.15|1867.4|1867.08|570
1695967200000|2023-09-29 06:00:00|1867.56|1867.26|1866.73|1866.23|1867.79|1867.39|1866.47|1866.06|470
1695967500000|2023-09-29 06:05:00|1866.71|1866.21|1867.76|1867.46|1867.94|1867.54|1866.71|1866.21|444
1695967800000|2023-09-29 06:10:00|1867.78|1867.48|1868.06|1867.76|1868.27|1867.87|1867.62|1867.26|438
1695968100000|2023-09-29 06:15:00|1868.05|1867.75|1869.1|1868.8|1869.62|1869.2|1867.89|1867.48|612
1695968400000|2023-09-29 06:20:00|1869.12|1868.82|1869.03|1868.53|1869.47|1869.17|1868.64|1868.24|508
1695968700000|2023-09-29 06:25:00|1869.04|1868.54|1868.66|1868.16|1869.17|1868.68|1868.3|1867.91|343
1695969000000|2023-09-29 06:30:00|1868.69|1868.19|1868.84|1868.34|1868.95|1868.55|1868.44|1868.04|450
1695969300000|2023-09-29 06:35:00|1868.71|1868.41|1869.54|1869.04|1869.55|1869.19|1868.16|1867.76|436
1695969600000|2023-09-29 06:40:00|1869.43|1869.13|1869.91|1869.61|1870.39|1869.99|1869.41|1869.02|619
1695969900000|2023-09-29 06:45:00|1870.02|1869.72|1870.67|1870.17|1870.69|1870.29|1869.57|1869.2|711
1695970200000|2023-09-29 06:50:00|1870.68|1870.18|1870.25|1869.75|1870.69|1870.37|1869.71|1869.3|480
1695970500000|2023-09-29 06:55:00|1870.26|1869.76|1870.38|1869.88|1870.64|1870.24|1869.71|1869.41|450
1695970800000|2023-09-29 07:00:00|1870.16|1869.86|1870.53|1870.23|1870.91|1870.58|1869.74|1869.44|646
1695971100000|2023-09-29 07:05:00|1870.57|1870.27|1871.12|1870.82|1871.58|1871.22|1870.39|1869.99|563
1695971400000|2023-09-29 07:10:00|1871.13|1870.83|1871.49|1871.19|1871.75|1871.34|1870.81|1870.42|592
1695971700000|2023-09-29 07:15:00|1871.48|1871.18|1871.32|1871.02|1871.63|1871.24|1871|1870.59|488
1695972000000|2023-09-29 07:20:00|1871.31|1871.01|1871.22|1870.92|1871.38|1871.02|1870.5|1870.13|538
1695972300000|2023-09-29 07:25:00|1871.23|1870.93|1871.36|1871.06|1871.8|1871.42|1871.12|1870.79|577
1695972600000|2023-09-29 07:30:00|1871.35|1871.05|1872.72|1872.22|1872.9|1872.47|1871.14|1870.74|674
1695972900000|2023-09-29 07:35:00|1872.69|1872.19|1873.73|1873.23|1874.1|1873.75|1872.33|1871.98|687
1695973200000|2023-09-29 07:40:00|1873.72|1873.22|1873.44|1873.14|1874.29|1873.9|1872.88|1872.53|598
1695973500000|2023-09-29 07:45:00|1873.55|1873.05|1873.05|1872.75|1873.68|1873.36|1872.97|1872.67|497
1695973800000|2023-09-29 07:50:00|1873.06|1872.76|1873.83|1873.33|1874.01|1873.62|1873.05|1872.75|441
1695974100000|2023-09-29 07:55:00|1873.75|1873.45|1873.76|1873.46|1874.02|1873.59|1873.25|1872.94|522
1695974400000|2023-09-29 08:00:00|1873.75|1873.45|1872.85|1872.55|1874.02|1873.67|1872.83|1872.43|579
1695974700000|2023-09-29 08:05:00|1872.94|1872.44|1872.43|1872.13|1873.05|1872.65|1872.14|1871.74|527
1695975000000|2023-09-29 08:10:00|1872.44|1872.14|1873.11|1872.61|1873.24|1872.83|1872.44|1872.04|499
1695975300000|2023-09-29 08:15:00|1873.13|1872.63|1873.19|1872.89|1873.37|1872.97|1872.91|1872.52|509
1695975600000|2023-09-29 08:20:00|1873.18|1872.88|1873.19|1872.89|1873.38|1872.99|1872.6|1872.21|465
1695975900000|2023-09-29 08:25:00|1873.3|1872.8|1872.91|1872.61|1873.39|1873|1872.44|1872.03|628
1695976200000|2023-09-29 08:30:00|1872.92|1872.62|1872.33|1872.03|1872.97|1872.62|1872.13|1871.83|398
1695976500000|2023-09-29 08:35:00|1872.36|1872.06|1872.37|1872.07|1872.75|1872.35|1872.26|1871.86|418
1695976800000|2023-09-29 08:40:00|1872.47|1871.97|1871.58|1871.28|1872.55|1872.15|1871.57|1871.18|371
1695977100000|2023-09-29 08:45:00|1871.66|1871.36|1872.16|1871.86|1872.24|1871.94|1871.61|1871.31|474
1695977400000|2023-09-29 08:50:00|1872.17|1871.87|1872.58|1872.08|1872.58|1872.17|1871.73|1871.33|441
1695977700000|2023-09-29 08:55:00|1872.48|1872.18|1871.85|1871.55|1872.79|1872.39|1871.74|1871.36|580
1695978000000|2023-09-29 09:00:00|1872.03|1871.73|1871.67|1871.17|1872.24|1871.87|1871.21|1870.83|680
1695978300000|2023-09-29 09:05:00|1871.57|1871.27|1872.22|1871.92|1872.24|1871.92|1871.47|1871.05|398
1695978600000|2023-09-29 09:10:00|1872.23|1871.93|1872.19|1871.89|1872.39|1872|1871.99|1871.58|372
1695978900000|2023-09-29 09:15:00|1872.29|1871.79|1871.89|1871.39|1872.54|1872.18|1871.66|1871.35|425
1695979200000|2023-09-29 09:20:00|1871.9|1871.4|1871.69|1871.19|1871.98|1871.53|1871.26|1870.87|221
1695979500000|2023-09-29 09:25:00|1871.67|1871.17|1871.79|1871.29|1871.98|1871.54|1871.29|1870.88|192
1695979800000|2023-09-29 09:30:00|1871.8|1871.3|1872.17|1871.67|1872.62|1872.27|1871.7|1871.29|441
1695980100000|2023-09-29 09:35:00|1872.16|1871.66|1872.88|1872.38|1872.97|1872.55|1872.06|1871.56|330
1695980400000|2023-09-29 09:40:00|1872.77|1872.47|1873.76|1873.26|1873.78|1873.35|1872.65|1872.23|359
1695980700000|2023-09-29 09:45:00|1873.75|1873.25|1873.63|1873.33|1873.79|1873.47|1873.16|1872.86|324
1695981000000|2023-09-29 09:50:00|1873.64|1873.34|1873.18|1872.68|1873.89|1873.59|1873.09|1872.68|345
1695981300000|2023-09-29 09:55:00|1873.2|1872.7|1873.78|1873.48|1873.91|1873.54|1873.15|1872.7|361
1695981600000|2023-09-29 10:00:00|1873.77|1873.47|1873.09|1872.79|1873.82|1873.49|1872.99|1872.65|381
1695981900000|2023-09-29 10:05:00|1873.1|1872.8|1872.93|1872.63|1873.26|1872.87|1872.74|1872.33|258
1695982200000|2023-09-29 10:10:00|1872.87|1872.57|1873.34|1872.84|1873.49|1873.09|1872.78|1872.38|418
1695982500000|2023-09-29 10:15:00|1873.23|1872.93|1872.95|1872.65|1873.45|1873.04|1872.93|1872.57|279
1695982800000|2023-09-29 10:20:00|1873.06|1872.56|1873.22|1872.72|1873.43|1873.04|1873|1872.56|229
1695983100000|2023-09-29 10:25:00|1873.19|1872.89|1873.19|1872.89|1873.44|1873.04|1873.03|1872.64|283
1695983400000|2023-09-29 10:30:00|1873.29|1872.79|1873.15|1872.65|1873.45|1873.07|1872.9|1872.52|286
1695983700000|2023-09-29 10:35:00|1873.16|1872.66|1872.82|1872.52|1873.45|1873.06|1872.76|1872.4|218
1695984000000|2023-09-29 10:40:00|1872.83|1872.53|1873.4|1873.1|1873.43|1873.11|1872.7|1872.32|287
1695984300000|2023-09-29 10:45:00|1873.39|1873.09|1873.37|1872.87|1873.49|1873.11|1872.92|1872.53|350
1695984600000|2023-09-29 10:50:00|1873.28|1872.98|1873.13|1872.83|1873.54|1873.14|1873.04|1872.66|309
1695984900000|2023-09-29 10:55:00|1873.14|1872.84|1872.65|1872.15|1873.27|1872.91|1872.53|1872.14|268
1695985200000|2023-09-29 11:00:00|1872.52|1872.22|1872.14|1871.64|1872.52|1872.22|1871.74|1871.37|514
1695985500000|2023-09-29 11:05:00|1872.03|1871.73|1870.31|1870.01|1872.13|1871.74|1869.99|1869.63|614
1695985800000|2023-09-29 11:10:00|1870.29|1869.99|1869.16|1868.86|1870.4|1870.01|1868.43|1868.05|817
1695986100000|2023-09-29 11:15:00|1869.27|1868.77|1869.47|1868.97|1869.49|1869.11|1868.67|1868.27|582
1695986400000|2023-09-29 11:20:00|1869.48|1868.98|1868.59|1868.29|1869.53|1869.16|1868.31|1867.91|464
1695986700000|2023-09-29 11:25:00|1868.6|1868.3|1868.48|1868.18|1868.82|1868.42|1868.14|1867.76|467
1695987000000|2023-09-29 11:30:00|1868.42|1868.12|1868.33|1867.83|1869.18|1868.77|1868.22|1867.82|466
1695987300000|2023-09-29 11:35:00|1868.32|1867.82|1868.84|1868.54|1869.21|1868.8|1867.74|1867.44|531
1695987600000|2023-09-29 11:40:00|1868.81|1868.51|1869.06|1868.76|1869.36|1868.97|1868.68|1868.33|604
1695987900000|2023-09-29 11:45:00|1869.1|1868.8|1869.09|1868.79|1869.29|1868.9|1868.68|1868.37|476
1695988200000|2023-09-29 11:50:00|1869.23|1868.73|1868.61|1868.31|1869.33|1869.03|1868.3|1867.91|522
1695988500000|2023-09-29 11:55:00|1868.6|1868.3|1869.68|1869.38|1869.8|1869.4|1868.56|1868.26|420
1695988800000|2023-09-29 12:00:00|1869.67|1869.37|1869.57|1869.27|1869.79|1869.47|1868.68|1868.3|696
1695989100000|2023-09-29 12:05:00|1869.56|1869.26|1869.85|1869.55|1870.09|1869.73|1869.49|1869.17|621
1695989400000|2023-09-29 12:10:00|1869.86|1869.56|1870.31|1870.01|1870.48|1870.15|1869.7|1869.33|575
1695989700000|2023-09-29 12:15:00|1870.32|1870.02|1870.05|1869.75|1870.74|1870.39|1870.04|1869.74|550
1695990000000|2023-09-29 12:20:00|1870.02|1869.72|1869.84|1869.54|1870.66|1870.34|1869.29|1868.9|836
1695990300000|2023-09-29 12:25:00|1869.92|1869.42|1870.42|1870.12|1871.42|1871.1|1869.52|1869.22|755
1695990600000|2023-09-29 12:30:00|1870.32|1870.02|1869.39|1868.89|1873.43|1872.93|1868.25|1867.83|1682
1695990900000|2023-09-29 12:35:00|1869.36|1868.86|1871.74|1871.24|1872.01|1871.54|1869.13|1868.73|1294
1695991200000|2023-09-29 12:40:00|1871.73|1871.23|1873.5|1873|1874|1873.61|1871.42|1871.04|1163
1695991500000|2023-09-29 12:45:00|1873.46|1872.96|1873.31|1873.01|1873.51|1873.21|1872.09|1871.63|1071
1695991800000|2023-09-29 12:50:00|1873.34|1873.04|1872.94|1872.64|1874.29|1873.91|1872.7|1872.38|1109
1695992100000|2023-09-29 12:55:00|1873.09|1872.59|1874.08|1873.78|1874.29|1873.95|1872.53|1872.23|990
1695992400000|2023-09-29 13:00:00|1874.06|1873.76|1875.7|1875.4|1876.13|1875.74|1873.9|1873.6|1239
1695992700000|2023-09-29 13:05:00|1875.78|1875.28|1875.68|1875.18|1876.1|1875.79|1874.21|1873.85|1081
1695993000000|2023-09-29 13:10:00|1875.7|1875.2|1879.01|1878.51|1879.04|1878.71|1875.5|1875.12|1236
1695993300000|2023-09-29 13:15:00|1878.98|1878.48|1878.24|1877.94|1880.11|1879.75|1878.14|1877.79|1239
1695993600000|2023-09-29 13:20:00|1878.1|1877.74|1877.93|1877.63|1878.21|1877.83|1876.98|1876.61|1011
1695993900000|2023-09-29 13:25:00|1877.95|1877.65|1874.91|1874.61|1878.05|1877.67|1874.91|1874.61|929
1695994200000|2023-09-29 13:30:00|1874.96|1874.66|1875.38|1874.88|1876.29|1875.99|1874.7|1874.4|1342
1695994500000|2023-09-29 13:35:00|1875.28|1874.98|1873.12|1872.82|1876.23|1875.93|1872.73|1872.43|1373
1695994800000|2023-09-29 13:40:00|1873.13|1872.83|1872.99|1872.49|1875.78|1875.48|1872.71|1872.37|1255
1695995100000|2023-09-29 13:45:00|1872.92|1872.42|1871.53|1871.03|1874.03|1873.57|1871.39|1871|1375
1695995400000|2023-09-29 13:50:00|1871.35|1871.05|1871.89|1871.39|1872.31|1872.01|1870.41|1870.11|1270
1695995700000|2023-09-29 13:55:00|1871.9|1871.4|1870.83|1870.33|1872.57|1872.19|1870.51|1870.1|989
1695996000000|2023-09-29 14:00:00|1870.86|1870.36|1868.45|1868.15|1871.99|1871.69|1868.28|1867.88|1321
1695996300000|2023-09-29 14:05:00|1868.47|1868.17|1863.29|1862.99|1868.59|1868.29|1862.16|1861.66|1493
1695996600000|2023-09-29 14:10:00|1863.3|1863|1862.69|1862.39|1863.87|1863.49|1861.48|1861.11|1560
1695996900000|2023-09-29 14:15:00|1862.72|1862.42|1861.74|1861.24|1863.31|1862.98|1860.68|1860.31|1306
1695997200000|2023-09-29 14:20:00|1861.71|1861.41|1859.69|1859.39|1862.8|1862.48|1859.67|1859.31|1317
1695997500000|2023-09-29 14:25:00|1859.67|1859.37|1859.62|1859.32|1863.3|1863|1858.91|1858.61|1383
1695997800000|2023-09-29 14:30:00|1859.57|1859.27|1860.52|1860.22|1861.93|1861.54|1859.49|1859.03|1339
1695998100000|2023-09-29 14:35:00|1860.56|1860.26|1860.37|1860.07|1860.76|1860.46|1859.26|1858.9|1162
1695998400000|2023-09-29 14:40:00|1860.36|1860.06|1861.5|1861.2|1862.18|1861.84|1859.72|1859.42|1126
1695998700000|2023-09-29 14:45:00|1861.54|1861.24|1861.14|1860.84|1862.92|1862.56|1860.97|1860.6|1117
1695999000000|2023-09-29 14:50:00|1861.12|1860.82|1862.27|1861.97|1862.71|1862.39|1860.54|1860.22|1177
1695999300000|2023-09-29 14:55:00|1862.26|1861.96|1861.17|1860.67|1862.26|1861.96|1860.06|1859.66|1229
1695999600000|2023-09-29 15:00:00|1861.07|1860.77|1858.04|1857.74|1861.32|1860.99|1857.64|1857.23|1260
1695999900000|2023-09-29 15:05:00|1858.05|1857.75|1856.75|1856.45|1858.52|1858.22|1856.63|1856.29|1142
1696000200000|2023-09-29 15:10:00|1856.74|1856.44|1856.92|1856.62|1857.7|1857.4|1856.53|1856.19|1132
1696000500000|2023-09-29 15:15:00|1856.9|1856.6|1856.13|1855.83|1857.73|1857.37|1855.46|1855.12|937
1696000800000|2023-09-29 15:20:00|1856.14|1855.84|1856.57|1856.27|1857.77|1857.44|1855.98|1855.58|966
1696001100000|2023-09-29 15:25:00|1856.56|1856.26|1855.07|1854.77|1857.22|1856.86|1854.87|1854.55|1022
1696001400000|2023-09-29 15:30:00|1855.17|1854.67|1855.36|1854.86|1855.74|1855.41|1854.66|1854.36|1047
1696001700000|2023-09-29 15:35:00|1855.37|1854.87|1853.15|1852.65|1855.37|1855.02|1852.54|1852.22|1064
1696002000000|2023-09-29 15:40:00|1853.13|1852.63|1853.96|1853.46|1854.27|1853.94|1852.46|1852.09|1019
1696002300000|2023-09-29 15:45:00|1853.97|1853.47|1854.44|1854.14|1854.75|1854.44|1853.59|1853.28|979
1696002600000|2023-09-29 15:50:00|1854.45|1854.15|1855.24|1854.94|1855.54|1855.19|1853.96|1853.66|876
1696002900000|2023-09-29 15:55:00|1855.23|1854.93|1854.99|1854.69|1855.81|1855.42|1854.77|1854.46|805
1696003200000|2023-09-29 16:00:00|1855.03|1854.73|1854.39|1854.09|1855.28|1854.96|1854.39|1854.09|740
1696003500000|2023-09-29 16:05:00|1854.38|1854.08|1854.59|1854.09|1855.23|1854.84|1854.29|1853.94|556
1696003800000|2023-09-29 16:10:00|1854.58|1854.08|1853.58|1853.28|1854.62|1854.26|1853.57|1853.27|666
1696004100000|2023-09-29 16:15:00|1853.62|1853.32|1854.65|1854.35|1854.73|1854.36|1853.14|1852.78|648
1696004400000|2023-09-29 16:20:00|1854.67|1854.37|1855.11|1854.81|1855.64|1855.22|1854.67|1854.34|458
1696004700000|2023-09-29 16:25:00|1855.13|1854.83|1856.23|1855.93|1856.27|1855.97|1855.06|1854.67|588
1696005000000|2023-09-29 16:30:00|1856.24|1855.94|1855.35|1854.85|1856.77|1856.37|1855.23|1854.84|555
1696005300000|2023-09-29 16:35:00|1855.37|1855.07|1856.36|1856.06|1856.6|1856.21|1855.03|1854.73|463
1696005600000|2023-09-29 16:40:00|1856.35|1856.05|1855.2|1854.9|1856.44|1856.05|1855.2|1854.81|542
1696005900000|2023-09-29 16:45:00|1855.19|1854.89|1854.03|1853.73|1855.85|1855.55|1854.02|1853.63|659
1696006200000|2023-09-29 16:50:00|1854.13|1853.63|1854.25|1853.95|1854.57|1854.24|1853.62|1853.28|599
1696006500000|2023-09-29 16:55:00|1854.24|1853.94|1853.9|1853.6|1854.77|1854.37|1853.89|1853.54|555
1696006800000|2023-09-29 17:00:00|1853.87|1853.57|1852.79|1852.49|1853.91|1853.61|1852.4|1852.04|661
1696007100000|2023-09-29 17:05:00|1852.8|1852.5|1851.68|1851.18|1852.92|1852.52|1851.48|1851.08|541
1696007400000|2023-09-29 17:10:00|1851.69|1851.19|1851.53|1851.23|1851.84|1851.45|1851.2|1850.82|428
1696007700000|2023-09-29 17:15:00|1851.54|1851.24|1850.83|1850.53|1851.61|1851.24|1850.62|1850.32|664
1696008000000|2023-09-29 17:20:00|1850.82|1850.52|1850.95|1850.65|1851.62|1851.26|1850.72|1850.42|624
1696008300000|2023-09-29 17:25:00|1850.96|1850.66|1850.47|1850.17|1851.34|1850.95|1849.88|1849.58|764
1696008600000|2023-09-29 17:30:00|1850.5|1850.2|1850.94|1850.64|1851.59|1851.17|1850.22|1849.92|587
1696008900000|2023-09-29 17:35:00|1851.05|1850.55|1851.36|1851.06|1852.47|1852.06|1850.96|1850.52|435
1696009200000|2023-09-29 17:40:00|1851.35|1851.05|1851|1850.7|1851.85|1851.44|1850.94|1850.59|403
1696009500000|2023-09-29 17:45:00|1850.99|1850.69|1851.02|1850.72|1851.32|1850.93|1850.81|1850.4|390
1696009800000|2023-09-29 17:50:00|1851|1850.7|1850.74|1850.44|1851.19|1850.78|1850.55|1850.19|308
1696010100000|2023-09-29 17:55:00|1850.75|1850.45|1850.19|1849.89|1850.85|1850.45|1849.94|1849.57|401
1696010400000|2023-09-29 18:00:00|1850.18|1849.88|1850.97|1850.67|1851.11|1850.71|1849.83|1849.51|518
1696010700000|2023-09-29 18:05:00|1850.96|1850.66|1850.54|1850.24|1851.19|1850.82|1850.23|1849.93|456
1696011000000|2023-09-29 18:10:00|1850.53|1850.23|1850.4|1850.1|1850.72|1850.36|1850.14|1849.77|469
1696011300000|2023-09-29 18:15:00|1850.41|1850.11|1848.72|1848.42|1850.48|1850.14|1848.46|1848.06|517
1696011600000|2023-09-29 18:20:00|1848.69|1848.39|1848.28|1847.98|1848.87|1848.49|1847.89|1847.48|533
1696011900000|2023-09-29 18:25:00|1848.27|1847.97|1847.49|1847.19|1848.29|1847.97|1847.32|1846.96|477
1696012200000|2023-09-29 18:30:00|1847.48|1847.18|1847.39|1847.09|1847.83|1847.52|1847.11|1846.81|481
1696012500000|2023-09-29 18:35:00|1847.4|1847.1|1846.71|1846.21|1847.4|1847.1|1846.53|1846.14|432
1696012800000|2023-09-29 18:40:00|1846.6|1846.3|1846.91|1846.61|1847.22|1846.8|1846.6|1846.27|404
1696013100000|2023-09-29 18:45:00|1846.89|1846.59|1847.87|1847.57|1847.98|1847.59|1846.84|1846.5|451
1696013400000|2023-09-29 18:50:00|1847.86|1847.56|1848.17|1847.87|1848.3|1847.91|1847.61|1847.25|435
1696013700000|2023-09-29 18:55:00|1848.18|1847.88|1849.09|1848.79|1849.23|1848.88|1848.07|1847.76|535
1696014000000|2023-09-29 19:00:00|1849.06|1848.76|1848.33|1848.03|1849.22|1848.88|1848.33|1848.03|490
1696014300000|2023-09-29 19:05:00|1848.34|1848.04|1848.88|1848.58|1849.09|1848.71|1848.22|1847.85|433
1696014600000|2023-09-29 19:10:00|1848.9|1848.6|1849.51|1849.01|1849.75|1849.35|1848.48|1848.09|449
1696014900000|2023-09-29 19:15:00|1849.52|1849.02|1849.78|1849.28|1849.97|1849.58|1849.45|1849.02|445
1696015200000|2023-09-29 19:20:00|1849.8|1849.3|1849.22|1848.92|1849.81|1849.42|1849.1|1848.69|447
1696015500000|2023-09-29 19:25:00|1849.25|1848.95|1849.39|1849.09|1849.87|1849.49|1848.83|1848.48|515
1696015800000|2023-09-29 19:30:00|1849.42|1849.12|1849.26|1848.96|1849.69|1849.38|1848.7|1848.34|453
1696016100000|2023-09-29 19:35:00|1849.27|1848.97|1850.23|1849.93|1850.42|1850.01|1849.25|1848.85|390
1696016400000|2023-09-29 19:40:00|1850.22|1849.92|1850.1|1849.8|1850.52|1850.21|1850.03|1849.67|401
1696016700000|2023-09-29 19:45:00|1850.09|1849.79|1849.8|1849.5|1850.21|1849.91|1849.75|1849.38|353
1696017000000|2023-09-29 19:50:00|1849.79|1849.49|1849.18|1848.68|1849.9|1849.55|1848.92|1848.56|466
1696017300000|2023-09-29 19:55:00|1849.17|1848.67|1848.46|1848.16|1849.2|1848.82|1848.3|1847.92|622
1696017600000|2023-09-29 20:00:00|1848.41|1848.11|1848.1|1847.6|1848.64|1848.26|1848.09|1847.59|530
1696017900000|2023-09-29 20:05:00|1848.12|1847.62|1848.05|1847.55|1848.43|1847.93|1848.01|1847.51|290
1696018200000|2023-09-29 20:10:00|1848.07|1847.57|1848.55|1848.05|1848.6|1848.1|1847.99|1847.55|322
1696018500000|2023-09-29 20:15:00|1848.56|1848.06|1849.32|1848.82|1849.36|1848.86|1848.47|1847.97|345
1696018800000|2023-09-29 20:20:00|1849.33|1848.83|1849.18|1848.68|1849.35|1848.86|1848.72|1848.3|265
1696019100000|2023-09-29 20:25:00|1849.19|1848.69|1848.97|1848.67|1849.46|1849.06|1848.89|1848.49|306
1696019400000|2023-09-29 20:30:00|1848.98|1848.68|1849.18|1848.68|1849.22|1848.72|1848.49|1847.99|418
1696019700000|2023-09-29 20:35:00|1849.14|1848.64|1850.03|1849.53|1850.23|1849.73|1849.06|1848.57|398
1696020000000|2023-09-29 20:40:00|1850.09|1849.59|1848.95|1848.45|1850.09|1849.59|1848.68|1848.34|313
1696020300000|2023-09-29 20:45:00|1848.91|1848.41|1849.43|1848.93|1849.48|1848.98|1848.83|1848.33|281
1696020600000|2023-09-29 20:50:00|1849.47|1848.97|1849.44|1848.94|1849.71|1849.21|1849.31|1848.81|273
1696020900000|2023-09-29 20:55:00|1849.41|1848.91|1848.91|1848.41|1849.41|1848.94|1848.83|1848.33|185
1696197600000|2023-10-01 22:00:00|1848.5|1847.7|1847.91|1847.11|1848.6|1847.8|1847.62|1846.82|204
1696197900000|2023-10-01 22:05:00|1847.83|1847.03|1848.32|1847.52|1848.83|1848.03|1847.47|1846.67|377
1696198200000|2023-10-01 22:10:00|1848.36|1847.56|1848.49|1847.99|1849.16|1848.49|1848.26|1847.54|260
1696198500000|2023-10-01 22:15:00|1848.54|1848.04|1848.81|1848.31|1849.01|1848.51|1848.36|1847.86|173
1696198800000|2023-10-01 22:20:00|1848.79|1848.29|1848.86|1848.36|1849.03|1848.53|1848.61|1848.11|178
1696199100000|2023-10-01 22:25:00|1848.87|1848.37|1848.19|1847.69|1848.9|1848.4|1848.18|1847.68|172
1696199400000|2023-10-01 22:30:00|1848.18|1847.68|1847.72|1847.22|1848.37|1847.87|1847.57|1847.07|203
1696199700000|2023-10-01 22:35:00|1847.78|1847.28|1847.59|1847.09|1847.88|1847.38|1847.47|1846.97|149
1696200000000|2023-10-01 22:40:00|1847.58|1847.08|1846.92|1846.42|1847.59|1847.09|1846.43|1845.93|284
1696200300000|2023-10-01 22:45:00|1846.9|1846.4|1846.73|1846.23|1846.98|1846.48|1845.98|1845.48|300
1696200600000|2023-10-01 22:50:00|1846.72|1846.22|1847.23|1846.73|1847.32|1846.82|1846.69|1846.19|134
1696200900000|2023-10-01 22:55:00|1847.21|1846.71|1846.78|1846.28|1847.22|1846.72|1846.67|1846.17|143
1696201200000|2023-10-01 23:00:00|1846.79|1846.29|1847|1846.5|1847.27|1846.77|1846.7|1846.22|168
1696201500000|2023-10-01 23:05:00|1847.04|1846.54|1847.33|1846.83|1847.49|1846.99|1846.98|1846.48|141
1696201800000|2023-10-01 23:10:00|1847.34|1846.84|1846.9|1846.4|1847.4|1846.9|1846.79|1846.29|135
1696202100000|2023-10-01 23:15:00|1846.92|1846.42|1846.47|1845.97|1847.27|1846.77|1846.34|1845.95|131
1696202400000|2023-10-01 23:20:00|1846.46|1845.96|1846.6|1846.1|1846.81|1846.31|1846.46|1845.96|97
1696202700000|2023-10-01 23:25:00|1846.59|1846.09|1846.97|1846.47|1847.02|1846.52|1846.52|1846.02|116
1696203000000|2023-10-01 23:30:00|1846.98|1846.48|1846.77|1846.27|1847.02|1846.52|1846.7|1846.2|160
1696203300000|2023-10-01 23:35:00|1846.78|1846.28|1847|1846.5|1847.2|1846.72|1846.78|1846.28|168
1696203600000|2023-10-01 23:40:00|1846.9|1846.4|1847.29|1846.79|1847.38|1846.88|1846.88|1846.38|94
1696203900000|2023-10-01 23:45:00|1847.28|1846.78|1847.55|1847.05|1847.55|1847.05|1846.93|1846.43|153
1696204200000|2023-10-01 23:50:00|1847.54|1847.04|1848.11|1847.61|1848.54|1848.04|1847.4|1846.9|264
1696204500000|2023-10-01 23:55:00|1848.12|1847.62|1848.69|1848.19|1848.77|1848.36|1847.99|1847.49|144
1696204800000|2023-10-02 00:00:00|1848.6|1848.3|1848.98|1848.48|1848.99|1848.59|1848.39|1847.99|275
1696205100000|2023-10-02 00:05:00|1848.97|1848.47|1848.9|1848.4|1849.21|1848.8|1848.67|1848.21|208
1696205400000|2023-10-02 00:10:00|1848.91|1848.41|1848.49|1848.19|1849.05|1848.68|1848.38|1847.99|259
1696205700000|2023-10-02 00:15:00|1848.48|1848.18|1848.33|1848.03|1848.69|1848.31|1847.81|1847.42|339
1696206000000|2023-10-02 00:20:00|1848.35|1848.05|1848.49|1847.99|1848.52|1848.17|1847.93|1847.54|290
1696206300000|2023-10-02 00:25:00|1848.51|1848.01|1847.82|1847.52|1848.6|1848.2|1847.75|1847.34|269
1696206600000|2023-10-02 00:30:00|1847.81|1847.51|1847.34|1846.84|1848.16|1847.72|1847.25|1846.84|303
1696206900000|2023-10-02 00:35:00|1847.35|1846.85|1846.3|1845.8|1847.65|1847.23|1846.17|1845.77|425
1696207200000|2023-10-02 00:40:00|1846.31|1845.81|1846.22|1845.72|1846.67|1846.27|1845.93|1845.53|320
1696207500000|2023-10-02 00:45:00|1846.13|1845.83|1846.38|1845.88|1846.55|1846.13|1846.13|1845.72|234
1696207800000|2023-10-02 00:50:00|1846.39|1845.89|1845.84|1845.34|1846.4|1845.9|1845.34|1844.94|436
1696208100000|2023-10-02 00:55:00|1845.92|1845.42|1845.76|1845.26|1846.15|1845.77|1845.6|1845.23|328
1696208400000|2023-10-02 01:00:00|1845.77|1845.27|1847.11|1846.81|1847.24|1846.83|1845.64|1845.24|298
1696208700000|2023-10-02 01:05:00|1847.12|1846.82|1847.39|1846.89|1847.7|1847.3|1847|1846.6|300
1696209000000|2023-10-02 01:10:00|1847.29|1846.99|1847.11|1846.61|1847.61|1847.14|1846.9|1846.52|293
1696209300000|2023-10-02 01:15:00|1847.03|1846.73|1846.13|1845.63|1847.08|1846.73|1846.04|1845.61|351
1696209600000|2023-10-02 01:20:00|1846.12|1845.62|1845.99|1845.49|1846.24|1845.85|1845.52|1845.12|260
1696209900000|2023-10-02 01:25:00|1845.98|1845.48|1846.22|1845.72|1846.62|1846.27|1845.81|1845.44|333
1696210200000|2023-10-02 01:30:00|1846.21|1845.71|1846|1845.7|1846.22|1845.82|1845.76|1845.35|267
1696210500000|2023-10-02 01:35:00|1846.1|1845.6|1845.78|1845.28|1846.1|1845.65|1845.48|1845.05|227
1696210800000|2023-10-02 01:40:00|1845.71|1845.21|1845.99|1845.49|1846.28|1845.87|1845.65|1845.21|275
1696211100000|2023-10-02 01:45:00|1845.98|1845.48|1844.57|1844.27|1846.11|1845.71|1844.39|1843.89|331
1696211400000|2023-10-02 01:50:00|1844.68|1844.18|1844.64|1844.14|1844.79|1844.39|1844.24|1843.86|331
1696211700000|2023-10-02 01:55:00|1844.63|1844.13|1844.18|1843.88|1844.67|1844.26|1844.17|1843.77|213
1696212000000|2023-10-02 02:00:00|1844.28|1843.78|1845.17|1844.67|1845.26|1844.76|1844.1|1843.71|264
1696212300000|2023-10-02 02:05:00|1845.16|1844.66|1845.11|1844.61|1845.38|1844.94|1845.07|1844.57|224
1696212600000|2023-10-02 02:10:00|1845.12|1844.62|1844.16|1843.86|1845.15|1844.71|1844.07|1843.67|315
1696212900000|2023-10-02 02:15:00|1844.14|1843.84|1844.46|1843.96|1844.57|1844.2|1844.14|1843.78|202
1696213200000|2023-10-02 02:20:00|1844.45|1843.95|1843.51|1843.01|1844.7|1844.31|1843.4|1843.01|245
1696213500000|2023-10-02 02:25:00|1843.49|1842.99|1843.49|1843.19|1843.69|1843.33|1843.37|1842.98|194
1696213800000|2023-10-02 02:30:00|1843.41|1843.11|1843.26|1842.96|1843.66|1843.27|1843.07|1842.65|240
1696214100000|2023-10-02 02:35:00|1843.25|1842.95|1843.4|1842.9|1843.5|1843.09|1843.13|1842.75|228
1696214400000|2023-10-02 02:40:00|1843.35|1843.05|1843.6|1843.3|1843.74|1843.33|1843.28|1842.9|171
1696214700000|2023-10-02 02:45:00|1843.7|1843.2|1844.75|1844.45|1844.81|1844.45|1843.52|1843.12|318
1696215000000|2023-10-02 02:50:00|1844.85|1844.35|1844.09|1843.59|1844.92|1844.52|1843.89|1843.49|327
1696215300000|2023-10-02 02:55:00|1844.08|1843.58|1844.2|1843.9|1844.36|1843.96|1843.88|1843.51|195
1696215600000|2023-10-02 03:00:00|1844.17|1843.87|1844.14|1843.64|1844.47|1844.06|1844.03|1843.64|248
1696215900000|2023-10-02 03:05:00|1844.13|1843.63|1844.22|1843.92|1844.35|1843.95|1843.96|1843.57|144
1696216200000|2023-10-02 03:10:00|1844.13|1843.83|1844.25|1843.75|1844.25|1843.87|1843.87|1843.49|223
1696216500000|2023-10-02 03:15:00|1844.14|1843.84|1843.91|1843.61|1844.38|1843.98|1843.85|1843.47|179
1696216800000|2023-10-02 03:20:00|1844.01|1843.51|1844.3|1843.8|1844.33|1843.97|1843.89|1843.51|125
1696217100000|2023-10-02 03:25:00|1844.29|1843.79|1844.19|1843.89|1844.39|1844.01|1844.1|1843.7|142
1696217400000|2023-10-02 03:30:00|1844.3|1843.8|1844.44|1844.14|1844.51|1844.21|1843.87|1843.47|166
1696217700000|2023-10-02 03:35:00|1844.41|1844.11|1844.91|1844.61|1845.02|1844.63|1844.41|1844.1|189
1696218000000|2023-10-02 03:40:00|1845.01|1844.51|1844.62|1844.32|1845.17|1844.75|1844.61|1844.13|156
1696218300000|2023-10-02 03:45:00|1844.61|1844.31|1844.12|1843.82|1844.72|1844.34|1844.11|1843.73|128
1696218600000|2023-10-02 03:50:00|1844.11|1843.81|1843.75|1843.45|1844.4|1843.99|1843.74|1843.36|130
1696218900000|2023-10-02 03:55:00|1843.76|1843.46|1843.78|1843.28|1843.88|1843.49|1843.57|1843.16|128
1696219200000|2023-10-02 04:00:00|1843.77|1843.27|1843.31|1843.01|1843.77|1843.37|1843.19|1842.79|135
1696219500000|2023-10-02 04:05:00|1843.3|1843|1843.19|1842.69|1843.69|1843.31|1843.08|1842.69|206
1696219800000|2023-10-02 04:10:00|1843.1|1842.8|1844.36|1843.86|1844.36|1843.9|1843.01|1842.61|176
1696220100000|2023-10-02 04:15:00|1844.35|1843.85|1844.54|1844.04|1844.66|1844.26|1844.19|1843.76|143
1696220400000|2023-10-02 04:20:00|1844.45|1844.15|1844.46|1843.96|1844.65|1844.26|1844.36|1843.96|131
1696220700000|2023-10-02 04:25:00|1844.35|1844.05|1844.07|1843.77|1844.41|1844.05|1844.03|1843.63|146
1696221000000|2023-10-02 04:30:00|1843.9|1843.6|1844.17|1843.87|1844.65|1844.26|1843.67|1843.26|220
1696221300000|2023-10-02 04:35:00|1844.18|1843.88|1843.78|1843.48|1844.46|1844.07|1843.69|1843.32|313
1696221600000|2023-10-02 04:40:00|1843.77|1843.47|1843.14|1842.64|1843.98|1843.58|1843.14|1842.64|237
1696221900000|2023-10-02 04:45:00|1843.16|1842.66|1842.9|1842.6|1843.57|1843.18|1842.8|1842.37|253
1696222200000|2023-10-02 04:50:00|1842.89|1842.59|1842.89|1842.39|1843.02|1842.62|1842.57|1842.19|330
1696222500000|2023-10-02 04:55:00|1842.9|1842.4|1842.86|1842.36|1843.16|1842.77|1842.6|1842.26|349
1696222800000|2023-10-02 05:00:00|1842.85|1842.35|1842.92|1842.42|1842.97|1842.56|1842.67|1842.3|196
1696223100000|2023-10-02 05:05:00|1842.82|1842.52|1843.21|1842.91|1843.32|1842.93|1842.67|1842.33|192
1696223400000|2023-10-02 05:10:00|1843.31|1842.81|1842.79|1842.49|1843.39|1843|1842.66|1842.27|202
1696223700000|2023-10-02 05:15:00|1842.78|1842.48|1842.93|1842.43|1843.2|1842.84|1842.73|1842.33|232
1696224000000|2023-10-02 05:20:00|1842.94|1842.44|1842.78|1842.48|1843.03|1842.65|1842.67|1842.27|163
1696224300000|2023-10-02 05:25:00|1842.73|1842.43|1842.8|1842.5|1842.96|1842.6|1842.66|1842.26|175
1696224600000|2023-10-02 05:30:00|1842.81|1842.51|1842.93|1842.63|1843.06|1842.69|1842.65|1842.24|253
1696224900000|2023-10-02 05:35:00|1843.04|1842.54|1842.55|1842.25|1843.04|1842.62|1842.41|1842.02|393
1696225200000|2023-10-02 05:40:00|1842.56|1842.26|1841.12|1840.62|1842.72|1842.31|1840.95|1840.54|379
1696225500000|2023-10-02 05:45:00|1841.02|1840.72|1840.68|1840.38|1841.51|1841.1|1840.49|1840.19|381
1696225800000|2023-10-02 05:50:00|1840.67|1840.37|1840.15|1839.65|1841.45|1841.03|1839.45|1839.12|407
1696226100000|2023-10-02 05:55:00|1840.14|1839.64|1839.96|1839.46|1840.26|1839.83|1839.62|1839.21|297
1696226400000|2023-10-02 06:00:00|1839.93|1839.43|1841.69|1841.19|1841.75|1841.32|1839.72|1839.23|543
1696226700000|2023-10-02 06:05:00|1841.68|1841.18|1842.21|1841.91|1842.8|1842.46|1841.39|1841|520
1696227000000|2023-10-02 06:10:00|1842.22|1841.92|1840.95|1840.65|1842.3|1841.99|1840.83|1840.4|552
1696227300000|2023-10-02 06:15:00|1840.96|1840.66|1842.31|1842.01|1842.46|1842.04|1840.7|1840.31|479
1696227600000|2023-10-02 06:20:00|1842.42|1841.92|1843.22|1842.72|1843.29|1842.93|1842.24|1841.78|431
1696227900000|2023-10-02 06:25:00|1843.12|1842.82|1843.8|1843.5|1844.2|1843.8|1843.02|1842.62|421
1696228200000|2023-10-02 06:30:00|1843.9|1843.4|1845.29|1844.99|1845.49|1845.11|1843.86|1843.4|428
1696228500000|2023-10-02 06:35:00|1845.3|1845|1846.22|1845.72|1846.39|1846.05|1845.08|1844.75|495
1696228800000|2023-10-02 06:40:00|1846.17|1845.67|1844.97|1844.67|1846.56|1846.24|1844.87|1844.47|508
1696229100000|2023-10-02 06:45:00|1845.07|1844.57|1844.57|1844.07|1845.49|1845.15|1844.45|1844.06|403
1696229400000|2023-10-02 06:50:00|1844.56|1844.06|1844.43|1844.13|1844.87|1844.47|1844.28|1843.87|467
1696229700000|2023-10-02 06:55:00|1844.4|1844.1|1844.81|1844.51|1844.91|1844.6|1843.99|1843.59|565
1696230000000|2023-10-02 07:00:00|1844.8|1844.5|1844.81|1844.51|1845.49|1845.1|1843.91|1843.61|882
1696230300000|2023-10-02 07:05:00|1844.8|1844.5|1846.06|1845.76|1846.29|1845.89|1844.31|1843.91|738
1696230600000|2023-10-02 07:10:00|1846.02|1845.72|1845.02|1844.72|1846.33|1845.92|1844.54|1844.2|703
1696230900000|2023-10-02 07:15:00|1845.03|1844.73|1844.23|1843.93|1845.13|1844.76|1843.77|1843.36|658
1696231200000|2023-10-02 07:20:00|1844.22|1843.92|1843.98|1843.68|1844.36|1844.04|1843.41|1843.09|503
1696231500000|2023-10-02 07:25:00|1843.97|1843.67|1843.13|1842.83|1844.56|1844.16|1843.12|1842.78|588
1696231800000|2023-10-02 07:30:00|1843.23|1842.73|1843.04|1842.74|1843.53|1843.09|1842.65|1842.26|713
1696232100000|2023-10-02 07:35:00|1843.05|1842.75|1842.37|1842.07|1843.34|1842.95|1842.18|1841.8|608
1696232400000|2023-10-02 07:40:00|1842.38|1842.08|1840.77|1840.47|1842.44|1842.08|1840.41|1840.07|627
1696232700000|2023-10-02 07:45:00|1840.76|1840.46|1840.84|1840.54|1841.49|1841.08|1840.43|1840|677
1696233000000|2023-10-02 07:50:00|1840.75|1840.45|1839.73|1839.43|1840.91|1840.58|1839.64|1839.34|488
1696233300000|2023-10-02 07:55:00|1839.72|1839.42|1840.01|1839.71|1840.5|1840.11|1839.72|1839.42|447
1696233600000|2023-10-02 08:00:00|1840.02|1839.72|1841.55|1841.25|1841.65|1841.34|1839.93|1839.53|600
1696233900000|2023-10-02 08:05:00|1841.62|1841.32|1842.98|1842.68|1843.04|1842.74|1841.54|1841.16|527
1696234200000|2023-10-02 08:10:00|1842.99|1842.69|1842.27|1841.97|1843.13|1842.74|1841.98|1841.62|565
1696234500000|2023-10-02 08:15:00|1842.26|1841.96|1842.68|1842.38|1842.96|1842.54|1842.17|1841.81|480
1696234800000|2023-10-02 08:20:00|1842.66|1842.36|1841.72|1841.42|1843.13|1842.76|1841.72|1841.42|514
1696235100000|2023-10-02 08:25:00|1841.74|1841.44|1842.61|1842.31|1842.68|1842.38|1841.73|1841.33|485
1696235400000|2023-10-02 08:30:00|1842.6|1842.3|1842.88|1842.58|1842.99|1842.63|1842.37|1841.97|423
1696235700000|2023-10-02 08:35:00|1842.85|1842.55|1842.66|1842.36|1843.48|1843.05|1842.47|1842.09|405
1696236000000|2023-10-02 08:40:00|1842.61|1842.31|1842.37|1842.07|1843.53|1843.13|1842.37|1842.07|407
1696236300000|2023-10-02 08:45:00|1842.38|1842.08|1841.38|1841.08|1842.47|1842.09|1840.85|1840.47|577
1696236600000|2023-10-02 08:50:00|1841.47|1841.17|1840.88|1840.58|1841.53|1841.17|1840.52|1840.22|528
1696236900000|2023-10-02 08:55:00|1840.87|1840.57|1839.76|1839.46|1840.94|1840.57|1839.74|1839.31|521
1696237200000|2023-10-02 09:00:00|1839.77|1839.47|1838.46|1838.16|1839.98|1839.57|1838.39|1838.09|613
1696237500000|2023-10-02 09:05:00|1838.47|1838.17|1838.11|1837.61|1838.48|1838.17|1836.99|1836.63|789
1696237800000|2023-10-02 09:10:00|1838.07|1837.77|1838.5|1838.2|1838.92|1838.53|1837.99|1837.63|635
1696238100000|2023-10-02 09:15:00|1838.49|1838.19|1837.84|1837.54|1838.58|1838.19|1837.74|1837.38|472
1696238400000|2023-10-02 09:20:00|1837.83|1837.53|1836.05|1835.75|1837.96|1837.57|1835.49|1835.11|707
1696238700000|2023-10-02 09:25:00|1836.06|1835.76|1834.26|1833.96|1836.16|1835.76|1834.04|1833.54|670
1696239000000|2023-10-02 09:30:00|1834.14|1833.84|1831.78|1831.48|1834.27|1833.87|1831.31|1830.98|1073
1696239300000|2023-10-02 09:35:00|1831.77|1831.47|1834.22|1833.72|1834.48|1834.05|1831.54|1831.17|825
1696239600000|2023-10-02 09:40:00|1834.25|1833.75|1834.56|1834.26|1835.79|1835.4|1834.07|1833.68|795
1696239900000|2023-10-02 09:45:00|1834.57|1834.27|1833.23|1832.93|1835.11|1834.7|1833.13|1832.73|704
1696240200000|2023-10-02 09:50:00|1833.33|1832.83|1833.47|1833.17|1833.98|1833.63|1833.18|1832.83|684
1696240500000|2023-10-02 09:55:00|1833.49|1833.19|1834.48|1834.18|1835.01|1834.69|1833.49|1833.09|673
1696240800000|2023-10-02 10:00:00|1834.49|1834.19|1834.41|1834.11|1835.02|1834.67|1834.21|1833.82|613
1696241100000|2023-10-02 10:05:00|1834.4|1834.1|1834.61|1834.31|1834.98|1834.63|1834.03|1833.72|628
1696241400000|2023-10-02 10:10:00|1834.58|1834.28|1834.9|1834.6|1835.39|1834.99|1834.27|1833.9|552
1696241700000|2023-10-02 10:15:00|1834.88|1834.58|1835.36|1834.86|1835.58|1835.17|1834.63|1834.29|418
1696242000000|2023-10-02 10:20:00|1835.35|1834.85|1836.13|1835.63|1836.14|1835.74|1835.2|1834.8|407
1696242300000|2023-10-02 10:25:00|1836.03|1835.73|1835.75|1835.45|1836.6|1836.21|1835.69|1835.34|392
1696242600000|2023-10-02 10:30:00|1835.76|1835.46|1834.03|1833.53|1835.88|1835.48|1833.9|1833.51|491
1696242900000|2023-10-02 10:35:00|1834.04|1833.54|1835.86|1835.56|1836.33|1835.95|1833.95|1833.54|538
1696243200000|2023-10-02 10:40:00|1835.88|1835.58|1834.86|1834.56|1836.38|1835.94|1834.77|1834.46|475
1696243500000|2023-10-02 10:45:00|1834.85|1834.55|1834.61|1834.31|1835.05|1834.69|1833.97|1833.67|535
1696243800000|2023-10-02 10:50:00|1834.62|1834.32|1834.28|1833.98|1834.9|1834.57|1833.84|1833.52|489
1696244100000|2023-10-02 10:55:00|1834.37|1834.07|1833.68|1833.38|1834.59|1834.29|1833.02|1832.65|680
1696244400000|2023-10-02 11:00:00|1833.64|1833.34|1834.55|1834.25|1834.77|1834.37|1833.64|1833.34|580
1696244700000|2023-10-02 11:05:00|1834.58|1834.28|1835.68|1835.38|1835.88|1835.48|1834.39|1834.01|577
1696245000000|2023-10-02 11:10:00|1835.66|1835.36|1835.04|1834.74|1835.85|1835.53|1835.04|1834.67|557
1696245300000|2023-10-02 11:15:00|1835.08|1834.78|1835|1834.7|1835.16|1834.78|1834.37|1833.89|519
1696245600000|2023-10-02 11:20:00|1835.01|1834.71|1835.72|1835.42|1836.09|1835.73|1835.01|1834.71|524
1696245900000|2023-10-02 11:25:00|1835.71|1835.41|1834.98|1834.68|1835.71|1835.41|1834.74|1834.34|468
1696246200000|2023-10-02 11:30:00|1834.99|1834.69|1835.98|1835.68|1836.08|1835.71|1834.94|1834.57|546
1696246500000|2023-10-02 11:35:00|1836.08|1835.58|1837.06|1836.76|1837.12|1836.76|1835.53|1835.17|543
1696246800000|2023-10-02 11:40:00|1837.07|1836.77|1838|1837.7|1838.02|1837.72|1836.86|1836.5|554
1696247100000|2023-10-02 11:45:00|1837.99|1837.69|1837.99|1837.69|1838.46|1838.03|1837.42|1837.04|625
1696247400000|2023-10-02 11:50:00|1837.96|1837.66|1837.78|1837.48|1838.5|1838.1|1837.39|1837.08|608
1696247700000|2023-10-02 11:55:00|1837.77|1837.47|1837.54|1837.24|1838.27|1837.89|1837.41|1837.01|547
1696248000000|2023-10-02 12:00:00|1837.51|1837.21|1837.07|1836.77|1838.06|1837.76|1836.88|1836.52|696
1696248300000|2023-10-02 12:05:00|1837.1|1836.8|1837.4|1837.1|1837.66|1837.28|1836.99|1836.67|574
1696248600000|2023-10-02 12:10:00|1837.32|1837.02|1837.23|1836.73|1837.82|1837.39|1836.92|1836.49|556
1696248900000|2023-10-02 12:15:00|1837.22|1836.72|1837.05|1836.75|1837.89|1837.51|1836.62|1836.23|789
1696249200000|2023-10-02 12:20:00|1837.23|1836.93|1839.01|1838.71|1840.86|1840.5|1836.21|1835.91|1208
1696249500000|2023-10-02 12:25:00|1839.02|1838.72|1836.92|1836.42|1839.02|1838.72|1836.15|1835.85|1077
1696249800000|2023-10-02 12:30:00|1836.81|1836.51|1834.87|1834.57|1837.3|1837|1834.45|1834.14|1097
1696250100000|2023-10-02 12:35:00|1834.88|1834.58|1837.3|1836.8|1837.31|1836.9|1834.77|1834.37|957
1696250400000|2023-10-02 12:40:00|1837.31|1836.81|1835.88|1835.38|1837.31|1836.83|1835.16|1834.86|921
1696250700000|2023-10-02 12:45:00|1835.77|1835.47|1834.94|1834.64|1835.84|1835.48|1834.25|1833.89|876
1696251000000|2023-10-02 12:50:00|1834.97|1834.67|1835.66|1835.36|1835.76|1835.38|1834.46|1834.11|948
1696251300000|2023-10-02 12:55:00|1835.75|1835.25|1836.59|1836.09|1836.59|1836.18|1835.4|1835.04|865
1696251600000|2023-10-02 13:00:00|1836.6|1836.1|1836.45|1836.15|1837.11|1836.68|1835.97|1835.61|782
1696251900000|2023-10-02 13:05:00|1836.47|1836.17|1837.42|1837.12|1837.55|1837.23|1835.88|1835.48|835
1696252200000|2023-10-02 13:10:00|1837.4|1837.1|1837.49|1837.19|1838.73|1838.34|1837.28|1836.91|885
1696252500000|2023-10-02 13:15:00|1837.48|1837.18|1837.06|1836.76|1838.56|1838.21|1837.05|1836.75|724
1696252800000|2023-10-02 13:20:00|1837.05|1836.75|1836.86|1836.56|1838.16|1837.82|1835.67|1835.37|806
1696253100000|2023-10-02 13:25:00|1836.88|1836.58|1835.54|1835.24|1836.99|1836.62|1835.32|1834.92|849
1696253400000|2023-10-02 13:30:00|1835.5|1835.2|1834.55|1834.25|1835.79|1835.43|1834.04|1833.65|1380
1696253700000|2023-10-02 13:35:00|1834.56|1834.26|1833.68|1833.38|1835.44|1835.07|1832.52|1832.21|1388
1696254000000|2023-10-02 13:40:00|1833.72|1833.42|1837.63|1837.13|1837.84|1837.54|1833.59|1833.29|1367
1696254300000|2023-10-02 13:45:00|1837.62|1837.12|1835.37|1835.07|1837.62|1837.12|1834.03|1833.66|1563
1696254600000|2023-10-02 13:50:00|1835.25|1834.95|1834.55|1834.25|1835.4|1835.03|1833.7|1833.38|1336
1696254900000|2023-10-02 13:55:00|1834.52|1834.22|1834.22|1833.72|1834.52|1834.22|1833.34|1832.93|1175
1696255200000|2023-10-02 14:00:00|1834.18|1833.68|1833.25|1832.95|1837.09|1836.79|1831.64|1831.34|1814
1696255500000|2023-10-02 14:05:00|1833.23|1832.93|1832.63|1832.33|1833.56|1833.06|1831.36|1831.01|1586
1696255800000|2023-10-02 14:10:00|1832.59|1832.29|1828.63|1828.13|1833.22|1832.82|1828.58|1828.08|1419
1696256100000|2023-10-02 14:15:00|1828.69|1828.19|1829.53|1829.03|1831.19|1830.89|1828.44|1827.99|1383
1696256400000|2023-10-02 14:20:00|1829.36|1829.06|1831.39|1831.09|1831.49|1831.17|1829.27|1828.89|1343
1696256700000|2023-10-02 14:25:00|1831.37|1831.07|1830.61|1830.31|1832.34|1831.99|1830.48|1830.08|1346
1696257000000|2023-10-02 14:30:00|1830.62|1830.32|1832.06|1831.56|1832.82|1832.47|1829.39|1829.02|1415
1696257300000|2023-10-02 14:35:00|1831.99|1831.69|1830.98|1830.68|1832.26|1831.96|1829.84|1829.52|1210
1696257600000|2023-10-02 14:40:00|1831.01|1830.71|1828.29|1827.99|1831.63|1831.29|1827.37|1827.07|1257
1696257900000|2023-10-02 14:45:00|1828.27|1827.97|1827.95|1827.65|1828.9|1828.6|1827.85|1827.55|1220
1696258200000|2023-10-02 14:50:00|1827.94|1827.64|1828.92|1828.62|1829.4|1829.1|1827.87|1827.52|1179
1696258500000|2023-10-02 14:55:00|1828.91|1828.61|1829.19|1828.69|1830.43|1830.05|1828.8|1828.5|1117
1696258800000|2023-10-02 15:00:00|1829.18|1828.68|1828.94|1828.64|1830.42|1830.02|1828.66|1828.25|1036
1696259100000|2023-10-02 15:05:00|1828.95|1828.65|1829.01|1828.71|1829.46|1829.13|1827.72|1827.31|1013
1696259400000|2023-10-02 15:10:00|1829.02|1828.72|1830.61|1830.31|1830.98|1830.6|1828.81|1828.51|1072
1696259700000|2023-10-02 15:15:00|1830.62|1830.32|1831.53|1831.23|1832.66|1832.36|1830.62|1830.32|1083
1696260000000|2023-10-02 15:20:00|1831.52|1831.22|1834.23|1833.93|1834.46|1834.08|1831.12|1830.82|1109
1696260300000|2023-10-02 15:25:00|1834.29|1833.99|1833.38|1833.08|1834.47|1834.16|1832.59|1832.18|994
1696260600000|2023-10-02 15:30:00|1833.36|1833.06|1834.5|1834.2|1834.91|1834.52|1833.28|1832.9|1129
1696260900000|2023-10-02 15:35:00|1834.49|1834.19|1833.12|1832.82|1834.71|1834.33|1832.24|1831.86|1108
1696261200000|2023-10-02 15:40:00|1833.13|1832.83|1833.36|1832.86|1833.89|1833.59|1832.26|1831.96|1067
1696261500000|2023-10-02 15:45:00|1833.27|1832.97|1832.38|1832.08|1833.28|1832.98|1832.21|1831.83|918
1696261800000|2023-10-02 15:50:00|1832.35|1832.05|1832.1|1831.6|1833.2|1832.88|1831.71|1831.34|844
1696262100000|2023-10-02 15:55:00|1831.99|1831.69|1832.84|1832.54|1833.02|1832.68|1831.83|1831.52|824
1696262400000|2023-10-02 16:00:00|1832.87|1832.57|1833.18|1832.68|1833.53|1833.09|1832.78|1832.41|802
1696262700000|2023-10-02 16:05:00|1833.08|1832.78|1831.59|1831.29|1833.18|1832.8|1831.26|1830.96|744
1696263000000|2023-10-02 16:10:00|1831.61|1831.31|1831.45|1831.15|1832.04|1831.64|1830.7|1830.4|886
1696263300000|2023-10-02 16:15:00|1831.47|1831.17|1832.03|1831.73|1832.21|1831.81|1831.01|1830.71|750
1696263600000|2023-10-02 16:20:00|1832.05|1831.75|1831.61|1831.31|1832.41|1832.11|1830.74|1830.35|738
1696263900000|2023-10-02 16:25:00|1831.64|1831.34|1831.93|1831.63|1832.5|1832.1|1831.35|1831.03|793
1696264200000|2023-10-02 16:30:00|1831.96|1831.66|1831.13|1830.83|1832.17|1831.77|1830.71|1830.38|767
1696264500000|2023-10-02 16:35:00|1831.12|1830.82|1832.14|1831.84|1832.36|1831.97|1830.8|1830.42|679
1696264800000|2023-10-02 16:40:00|1832.13|1831.83|1832.62|1832.32|1833.53|1833.13|1832.13|1831.75|610
1696265100000|2023-10-02 16:45:00|1832.58|1832.28|1831.24|1830.94|1832.83|1832.44|1831.14|1830.84|565
1696265400000|2023-10-02 16:50:00|1831.25|1830.95|1832.23|1831.73|1832.53|1832.16|1831.16|1830.78|651
1696265700000|2023-10-02 16:55:00|1832.24|1831.74|1831.81|1831.51|1832.35|1831.99|1831.65|1831.31|695
1696266000000|2023-10-02 17:00:00|1831.88|1831.58|1832.66|1832.36|1832.95|1832.56|1831.53|1831.2|766
1696266300000|2023-10-02 17:05:00|1832.67|1832.37|1833.26|1832.96|1833.39|1832.97|1832.67|1832.28|527
1696266600000|2023-10-02 17:10:00|1833.23|1832.93|1832.82|1832.32|1833.78|1833.38|1832.5|1832.2|653
1696266900000|2023-10-02 17:15:00|1832.72|1832.42|1832.85|1832.55|1833.89|1833.49|1832.7|1832.35|726
1696267200000|2023-10-02 17:20:00|1832.93|1832.43|1831.79|1831.49|1833.24|1832.84|1831.56|1831.15|691
1696267500000|2023-10-02 17:25:00|1831.72|1831.42|1831.71|1831.41|1833.05|1832.68|1831.21|1830.88|839
1696267800000|2023-10-02 17:30:00|1831.79|1831.49|1832.58|1832.28|1832.82|1832.5|1831.79|1831.47|633
1696268100000|2023-10-02 17:35:00|1832.57|1832.27|1831.82|1831.52|1832.95|1832.59|1831.8|1831.4|507
1696268400000|2023-10-02 17:40:00|1831.83|1831.53|1832.52|1832.02|1832.59|1832.19|1831.49|1831.11|432
1696268700000|2023-10-02 17:45:00|1832.41|1832.11|1832.31|1832.01|1832.88|1832.56|1832.26|1831.87|337
1696269000000|2023-10-02 17:50:00|1832.32|1832.02|1832.64|1832.34|1833.05|1832.66|1832.28|1831.91|297
1696269300000|2023-10-02 17:55:00|1832.65|1832.35|1832.11|1831.81|1832.78|1832.38|1831.95|1831.65|292
1696269600000|2023-10-02 18:00:00|1832.12|1831.82|1831.58|1831.28|1832.15|1831.85|1831.43|1831.05|406
1696269900000|2023-10-02 18:05:00|1831.67|1831.17|1832.41|1831.91|1832.52|1832.1|1831.43|1831.02|391
1696270200000|2023-10-02 18:10:00|1832.4|1831.9|1833.44|1833.14|1833.68|1833.29|1832.31|1831.9|387
1696270500000|2023-10-02 18:15:00|1833.45|1833.15|1832.36|1832.06|1833.53|1833.15|1832.15|1831.82|446
1696270800000|2023-10-02 18:20:00|1832.37|1832.07|1832.34|1832.04|1832.63|1832.31|1832.24|1831.89|345
1696271100000|2023-10-02 18:25:00|1832.35|1832.05|1831.79|1831.49|1832.4|1832.05|1831.63|1831.33|357
1696271400000|2023-10-02 18:30:00|1831.8|1831.5|1831.53|1831.23|1832.05|1831.75|1831.33|1831.02|376
1696271700000|2023-10-02 18:35:00|1831.54|1831.24|1830.78|1830.28|1831.63|1831.25|1830.69|1830.28|301
1696272000000|2023-10-02 18:40:00|1830.79|1830.29|1830.83|1830.53|1831.29|1830.96|1830.71|1830.29|353
1696272300000|2023-10-02 18:45:00|1830.82|1830.52|1830.63|1830.33|1831.09|1830.76|1830.49|1830.12|309
1696272600000|2023-10-02 18:50:00|1830.64|1830.34|1831.09|1830.79|1831.21|1830.88|1830.63|1830.26|334
1696272900000|2023-10-02 18:55:00|1831.12|1830.82|1830.8|1830.5|1831.29|1830.97|1830.76|1830.38|423
1696273200000|2023-10-02 19:00:00|1830.78|1830.48|1830.57|1830.27|1830.88|1830.54|1830.09|1829.76|428
1696273500000|2023-10-02 19:05:00|1830.56|1830.26|1830.67|1830.17|1830.85|1830.47|1830.39|1830.09|306
1696273800000|2023-10-02 19:10:00|1830.56|1830.26|1829.95|1829.65|1830.68|1830.26|1829.64|1829.27|389
1696274100000|2023-10-02 19:15:00|1829.96|1829.66|1829.94|1829.64|1830.21|1829.82|1829.64|1829.34|257
1696274400000|2023-10-02 19:20:00|1829.93|1829.63|1829.91|1829.61|1830.03|1829.67|1829.56|1829.19|369
1696274700000|2023-10-02 19:25:00|1830.01|1829.51|1829.6|1829.3|1830.02|1829.64|1829.53|1829.13|282
1696275000000|2023-10-02 19:30:00|1829.61|1829.31|1829.87|1829.57|1830.43|1830.08|1829.56|1829.15|332
1696275300000|2023-10-02 19:35:00|1829.89|1829.59|1830.54|1830.24|1830.74|1830.34|1829.88|1829.47|274
1696275600000|2023-10-02 19:40:00|1830.55|1830.25|1829.98|1829.68|1830.68|1830.37|1829.98|1829.68|314
1696275900000|2023-10-02 19:45:00|1829.99|1829.69|1830.17|1829.87|1830.45|1830.15|1829.98|1829.66|432
1696276200000|2023-10-02 19:50:00|1830.18|1829.88|1829.51|1829.21|1830.22|1829.92|1829.51|1829.15|415
1696276500000|2023-10-02 19:55:00|1829.52|1829.22|1829.59|1829.29|1829.82|1829.52|1829.44|1829.02|487
1696276800000|2023-10-02 20:00:00|1829.58|1829.28|1829.35|1829.05|1829.98|1829.58|1829.26|1828.86|374
1696277100000|2023-10-02 20:05:00|1829.32|1829.02|1829.19|1828.89|1829.51|1829.12|1828.93|1828.53|183
1696277400000|2023-10-02 20:10:00|1829.21|1828.91|1829.14|1828.84|1829.29|1828.91|1828.85|1828.46|207
1696277700000|2023-10-02 20:15:00|1829.16|1828.86|1828.89|1828.59|1829.32|1828.99|1828.71|1828.33|183
1696278000000|2023-10-02 20:20:00|1828.82|1828.52|1828.6|1828.1|1829.01|1828.6|1828.48|1828.08|177
1696278300000|2023-10-02 20:25:00|1828.51|1828.21|1828.27|1827.77|1828.81|1828.41|1828.13|1827.75|170
1696278600000|2023-10-02 20:30:00|1828.16|1827.86|1828.03|1827.53|1828.24|1827.94|1827.76|1827.28|204
1696278900000|2023-10-02 20:35:00|1828.04|1827.54|1828.08|1827.58|1828.15|1827.68|1827.75|1827.36|133
1696279200000|2023-10-02 20:40:00|1827.98|1827.68|1828.2|1827.7|1828.58|1828.13|1827.91|1827.53|159
1696279500000|2023-10-02 20:45:00|1828.21|1827.71|1828.29|1827.79|1828.53|1828.13|1827.89|1827.59|138
1696279800000|2023-10-02 20:50:00|1828.36|1827.86|1828.41|1827.91|1828.67|1828.19|1828.05|1827.55|160
1696280100000|2023-10-02 20:55:00|1828.39|1827.89|1828.37|1827.87|1828.39|1827.89|1827.93|1827.43|153
1696284000000|2023-10-02 22:00:00|1829.08|1828.58|1829.21|1828.71|1829.86|1829.36|1829.05|1828.55|245
1696284300000|2023-10-02 22:05:00|1829.23|1828.73|1828.98|1828.48|1829.23|1828.86|1828.63|1828.27|197
1696284600000|2023-10-02 22:10:00|1828.92|1828.42|1829.32|1828.82|1829.43|1828.93|1828.9|1828.4|161
1696284900000|2023-10-02 22:15:00|1829.33|1828.83|1829.19|1828.69|1829.51|1829.01|1829.08|1828.58|151
1696285200000|2023-10-02 22:20:00|1829.21|1828.71|1829.12|1828.62|1829.22|1828.82|1829|1828.55|120
1696285500000|2023-10-02 22:25:00|1829.03|1828.73|1829.04|1828.54|1829.19|1828.75|1828.81|1828.4|115
1696285800000|2023-10-02 22:30:00|1829.03|1828.53|1828.51|1828.01|1829.03|1828.53|1828.45|1827.95|171
1696286100000|2023-10-02 22:35:00|1828.5|1828|1828.47|1827.97|1828.54|1828.04|1828.02|1827.52|201
1696286400000|2023-10-02 22:40:00|1828.45|1827.95|1828.08|1827.58|1828.47|1827.97|1827.88|1827.38|226
1696286700000|2023-10-02 22:45:00|1828.05|1827.55|1828.58|1828.08|1828.7|1828.3|1827.69|1827.19|241
1696287000000|2023-10-02 22:50:00|1828.53|1828.03|1828.83|1828.33|1829.14|1828.74|1828.42|1828.01|283
1696287300000|2023-10-02 22:55:00|1828.77|1828.27|1828.55|1828.05|1828.92|1828.47|1828.45|1827.95|153
1696287600000|2023-10-02 23:00:00|1828.5|1828|1827.22|1826.72|1828.52|1828.03|1827.2|1826.7|234
1696287900000|2023-10-02 23:05:00|1827.21|1826.71|1826.9|1826.4|1827.21|1826.71|1826.6|1826.1|146
1696288200000|2023-10-02 23:10:00|1826.94|1826.44|1823.17|1822.67|1826.94|1826.44|1822.72|1822.22|508
1696288500000|2023-10-02 23:15:00|1823.18|1822.68|1822.25|1821.75|1823.5|1823.11|1822.06|1821.69|400
1696288800000|2023-10-02 23:20:00|1822.24|1821.74|1821.39|1820.89|1822.9|1822.4|1820.85|1820.46|466
1696289100000|2023-10-02 23:25:00|1821.37|1820.87|1822.57|1822.07|1822.59|1822.09|1820.78|1820.28|369
1696289400000|2023-10-02 23:30:00|1822.61|1822.11|1824.03|1823.53|1824.1|1823.6|1822.29|1821.79|363
1696289700000|2023-10-02 23:35:00|1824.02|1823.52|1824.43|1823.93|1824.54|1824.04|1823.38|1822.88|223
1696290000000|2023-10-02 23:40:00|1824.42|1823.92|1824.73|1824.23|1824.92|1824.42|1824.27|1823.77|217
1696290300000|2023-10-02 23:45:00|1824.74|1824.24|1826.57|1826.07|1826.95|1826.45|1824.62|1824.23|393
1696290600000|2023-10-02 23:50:00|1826.55|1826.05|1827.08|1826.58|1827.27|1826.77|1825.89|1825.39|330
1696290900000|2023-10-02 23:55:00|1827.09|1826.59|1825.31|1824.81|1827.29|1826.79|1825.06|1824.56|375
1696291200000|2023-10-03 00:00:00|1825.3|1824.8|1824.86|1824.36|1825.54|1825.14|1823.8|1823.36|597
1696291500000|2023-10-03 00:05:00|1824.95|1824.45|1823.2|1822.7|1825.32|1824.83|1822.84|1822.54|510
1696291800000|2023-10-03 00:10:00|1823.21|1822.71|1823.38|1822.88|1823.9|1823.4|1822.23|1821.93|709
1696292100000|2023-10-03 00:15:00|1823.39|1822.89|1823.8|1823.3|1824.6|1824.1|1823.17|1822.75|493
1696292400000|2023-10-03 00:20:00|1823.79|1823.29|1823.71|1823.41|1824.46|1824.09|1823.28|1822.89|438
1696292700000|2023-10-03 00:25:00|1823.74|1823.44|1823.37|1822.87|1823.89|1823.46|1823.09|1822.69|402
1696293000000|2023-10-03 00:30:00|1823.38|1822.88|1823.1|1822.6|1823.61|1823.28|1822.4|1821.98|369
1696293300000|2023-10-03 00:35:00|1823.09|1822.59|1823.87|1823.37|1824.62|1824.21|1822.9|1822.49|425
1696293600000|2023-10-03 00:40:00|1823.88|1823.38|1824.39|1823.89|1824.53|1824.11|1823.82|1823.32|307
1696293900000|2023-10-03 00:45:00|1824.37|1823.87|1824.68|1824.18|1824.82|1824.32|1824.09|1823.65|364
1696294200000|2023-10-03 00:50:00|1824.7|1824.2|1825.12|1824.62|1825.37|1824.91|1824.37|1823.87|277
1696294500000|2023-10-03 00:55:00|1825.09|1824.59|1825.01|1824.51|1825.24|1824.84|1824.71|1824.3|317
1696294800000|2023-10-03 01:00:00|1825.04|1824.54|1824.97|1824.47|1825.46|1824.96|1824.69|1824.28|336
1696295100000|2023-10-03 01:05:00|1824.96|1824.46|1824.57|1824.07|1825.29|1824.79|1824.55|1824.05|346
1696295400000|2023-10-03 01:10:00|1824.58|1824.08|1823.56|1823.06|1824.59|1824.09|1823.55|1823.05|324
1696295700000|2023-10-03 01:15:00|1823.57|1823.07|1824.19|1823.69|1824.27|1823.77|1823.4|1823.06|313
1696296000000|2023-10-03 01:20:00|1824.2|1823.7|1825.04|1824.54|1825.37|1824.91|1823.97|1823.47|417
1696296300000|2023-10-03 01:25:00|1825.06|1824.56|1823.19|1822.89|1825.15|1824.85|1823.13|1822.74|360
1696296600000|2023-10-03 01:30:00|1823.14|1822.84|1823.29|1822.99|1823.8|1823.31|1822.95|1822.45|535
1696296900000|2023-10-03 01:35:00|1823.25|1822.95|1823.32|1822.82|1823.66|1823.21|1822.97|1822.52|464
1696297200000|2023-10-03 01:40:00|1823.31|1822.81|1823.82|1823.32|1823.98|1823.48|1823.18|1822.68|424
1696297500000|2023-10-03 01:45:00|1823.84|1823.34|1823.72|1823.22|1823.87|1823.43|1823.22|1822.89|333
1696297800000|2023-10-03 01:50:00|1823.7|1823.2|1823.5|1823|1823.82|1823.41|1823.35|1822.96|333
1696298100000|2023-10-03 01:55:00|1823.49|1822.99|1823.16|1822.86|1823.59|1823.15|1823.01|1822.62|311
1696298400000|2023-10-03 02:00:00|1823.15|1822.85|1822.85|1822.35|1823.56|1823.15|1822.66|1822.26|393
1696298700000|2023-10-03 02:05:00|1822.9|1822.4|1821.17|1820.67|1822.9|1822.4|1820.89|1820.57|391
1696299000000|2023-10-03 02:10:00|1821.18|1820.68|1820.51|1820.01|1821.2|1820.7|1819.55|1819.08|526
1696299300000|2023-10-03 02:15:00|1820.5|1820|1818.37|1817.87|1820.67|1820.17|1818.35|1817.87|552
1696299600000|2023-10-03 02:20:00|1818.36|1817.86|1818.45|1817.95|1818.81|1818.31|1817.2|1816.88|612
1696299900000|2023-10-03 02:25:00|1818.31|1818.01|1817.56|1817.06|1818.68|1818.18|1817.55|1817.05|343
1696300200000|2023-10-03 02:30:00|1817.58|1817.08|1816.11|1815.61|1817.58|1817.08|1815.45|1815.06|539
1696300500000|2023-10-03 02:35:00|1816.12|1815.62|1816.54|1816.04|1816.56|1816.06|1815.54|1815.19|531
1696300800000|2023-10-03 02:40:00|1816.56|1816.06|1817.5|1817|1817.71|1817.36|1816.43|1815.93|357
1696301100000|2023-10-03 02:45:00|1817.55|1817.05|1818.54|1818.04|1818.94|1818.44|1817.41|1817.01|340
1696301400000|2023-10-03 02:50:00|1818.61|1818.11|1818.2|1817.7|1818.61|1818.24|1818.1|1817.6|241
1696301700000|2023-10-03 02:55:00|1818.19|1817.69|1817.74|1817.24|1818.22|1817.77|1817.18|1816.79|262
1696302000000|2023-10-03 03:00:00|1817.72|1817.22|1817.73|1817.23|1817.96|1817.55|1817.5|1817.09|315
1696302300000|2023-10-03 03:05:00|1817.74|1817.24|1818.09|1817.79|1818.26|1817.87|1817.63|1817.23|324
1696302600000|2023-10-03 03:10:00|1818.1|1817.8|1818.75|1818.25|1818.86|1818.38|1818.04|1817.54|333
1696302900000|2023-10-03 03:15:00|1818.76|1818.26|1817.54|1817.04|1818.76|1818.41|1817.43|1817.02|270
1696303200000|2023-10-03 03:20:00|1817.55|1817.05|1817.65|1817.15|1817.83|1817.35|1817.32|1816.93|210
1696303500000|2023-10-03 03:25:00|1817.67|1817.17|1817.61|1817.11|1817.75|1817.32|1817.41|1817.01|194
1696303800000|2023-10-03 03:30:00|1817.62|1817.12|1818.36|1817.86|1818.46|1817.96|1817.3|1816.8|327
1696304100000|2023-10-03 03:35:00|1818.35|1817.85|1819.59|1819.09|1819.71|1819.41|1818.23|1817.73|397
1696304400000|2023-10-03 03:40:00|1819.6|1819.1|1819.74|1819.24|1819.77|1819.34|1818.77|1818.27|447
1696304700000|2023-10-03 03:45:00|1819.66|1819.36|1819.37|1818.87|1819.66|1819.36|1819.12|1818.71|189
1696305000000|2023-10-03 03:50:00|1819.36|1818.86|1819.38|1818.88|1819.41|1819|1818.92|1818.51|260
1696305300000|2023-10-03 03:55:00|1819.39|1818.89|1820.74|1820.44|1821.08|1820.62|1819.37|1818.89|418
1696305600000|2023-10-03 04:00:00|1820.75|1820.45|1821.33|1820.83|1821.63|1821.14|1820.75|1820.32|334
1696305900000|2023-10-03 04:05:00|1821.34|1820.84|1821.47|1820.97|1822.01|1821.51|1821.1|1820.6|329
1696306200000|2023-10-03 04:10:00|1821.45|1820.95|1821.99|1821.49|1822|1821.55|1821.25|1820.85|420
1696306500000|2023-10-03 04:15:00|1821.95|1821.45|1820.98|1820.48|1821.95|1821.53|1820.04|1819.58|515
1696306800000|2023-10-03 04:20:00|1821|1820.5|1821.48|1821.18|1821.6|1821.18|1820.89|1820.49|375
1696307100000|2023-10-03 04:25:00|1821.58|1821.08|1821.11|1820.61|1821.58|1821.11|1820.89|1820.41|283
1696307400000|2023-10-03 04:30:00|1821.15|1820.65|1821.26|1820.76|1822.14|1821.71|1821.08|1820.59|451
1696307700000|2023-10-03 04:35:00|1821.19|1820.69|1821.27|1820.77|1821.43|1820.95|1820.42|1820.02|439
1696308000000|2023-10-03 04:40:00|1821.31|1820.81|1821.37|1820.87|1821.87|1821.37|1821.19|1820.81|273
1696308300000|2023-10-03 04:45:00|1821.38|1820.88|1820.8|1820.3|1821.38|1820.88|1820.72|1820.3|262
1696308600000|2023-10-03 04:50:00|1820.85|1820.35|1821.17|1820.67|1821.43|1820.95|1820.82|1820.32|254
1696308900000|2023-10-03 04:55:00|1821.16|1820.66|1820.87|1820.57|1821.18|1820.74|1820.53|1820.13|311
1696309200000|2023-10-03 05:00:00|1820.97|1820.47|1820.76|1820.26|1821.22|1820.82|1820.6|1820.2|349
1696309500000|2023-10-03 05:05:00|1820.77|1820.27|1820.25|1819.75|1820.81|1820.41|1819.96|1819.46|394
1696309800000|2023-10-03 05:10:00|1820.26|1819.76|1819.94|1819.44|1820.69|1820.28|1819.78|1819.41|372
1696310100000|2023-10-03 05:15:00|1819.99|1819.49|1820.09|1819.59|1820.4|1820.07|1819.9|1819.43|268
1696310400000|2023-10-03 05:20:00|1819.98|1819.68|1819.77|1819.27|1820.53|1820.03|1819.57|1819.14|269
1696310700000|2023-10-03 05:25:00|1819.81|1819.31|1819.58|1819.28|1820.12|1819.66|1819.28|1818.88|339
1696311000000|2023-10-03 05:30:00|1819.71|1819.21|1819.82|1819.32|1820.16|1819.71|1819.48|1819.05|338
1696311300000|2023-10-03 05:35:00|1819.83|1819.33|1819.72|1819.42|1820.14|1819.76|1819.55|1819.17|360
1696311600000|2023-10-03 05:40:00|1819.7|1819.4|1819.7|1819.2|1819.91|1819.47|1819.15|1818.73|312
1696311900000|2023-10-03 05:45:00|1819.58|1819.28|1819.62|1819.12|1819.75|1819.34|1819.22|1818.72|361
1696312200000|2023-10-03 05:50:00|1819.63|1819.13|1818.63|1818.13|1819.64|1819.23|1818.61|1818.11|407
1696312500000|2023-10-03 05:55:00|1818.62|1818.12|1819.72|1819.22|1819.72|1819.35|1818.44|1817.99|507
1696312800000|2023-10-03 06:00:00|1819.66|1819.36|1820.47|1819.97|1820.76|1820.4|1819.32|1818.91|691
1696313100000|2023-10-03 06:05:00|1820.37|1820.07|1822.16|1821.86|1822.54|1822.13|1820.24|1819.84|625
1696313400000|2023-10-03 06:10:00|1822.08|1821.78|1823.21|1822.91|1823.21|1822.91|1821.55|1821.15|554
1696313700000|2023-10-03 06:15:00|1823.22|1822.92|1822.65|1822.15|1823.93|1823.53|1822.53|1822.12|549
1696314000000|2023-10-03 06:20:00|1822.64|1822.14|1821.95|1821.65|1822.74|1822.27|1820.48|1820.11|638
1696314300000|2023-10-03 06:25:00|1821.98|1821.68|1823.23|1822.73|1823.74|1823.34|1821.91|1821.51|545
1696314600000|2023-10-03 06:30:00|1823.22|1822.72|1823.57|1823.27|1823.61|1823.27|1822.74|1822.32|632
1696314900000|2023-10-03 06:35:00|1823.67|1823.17|1823.81|1823.51|1824.09|1823.72|1823.2|1822.81|526
1696315200000|2023-10-03 06:40:00|1823.79|1823.49|1823.99|1823.69|1824.37|1823.97|1823.57|1823.11|480
1696315500000|2023-10-03 06:45:00|1823.97|1823.67|1823.76|1823.26|1824.13|1823.77|1823.5|1823.11|438
1696315800000|2023-10-03 06:50:00|1823.74|1823.24|1824.75|1824.25|1824.75|1824.36|1823.57|1823.21|570
1696316100000|2023-10-03 06:55:00|1824.76|1824.26|1824.22|1823.72|1824.95|1824.53|1823.95|1823.53|464
1696316400000|2023-10-03 07:00:00|1824.07|1823.77|1822.63|1822.13|1824.78|1824.37|1822.48|1822.13|864
1696316700000|2023-10-03 07:05:00|1822.64|1822.14|1822.21|1821.91|1822.83|1822.44|1822.19|1821.8|769
1696317000000|2023-10-03 07:10:00|1822.2|1821.9|1821.7|1821.4|1822.31|1821.92|1821.39|1821.02|598
1696317300000|2023-10-03 07:15:00|1821.69|1821.39|1821.26|1820.96|1822.09|1821.76|1820.93|1820.61|835
1696317600000|2023-10-03 07:20:00|1821.24|1820.94|1821.57|1821.07|1821.84|1821.46|1821.24|1820.87|580
1696317900000|2023-10-03 07:25:00|1821.46|1821.16|1822.06|1821.76|1822.44|1822.05|1821.32|1820.93|530
1696318200000|2023-10-03 07:30:00|1822.16|1821.66|1822.26|1821.96|1822.59|1822.29|1821.9|1821.5|514
1696318500000|2023-10-03 07:35:00|1822.25|1821.95|1823.28|1822.98|1823.49|1823.1|1822.08|1821.71|540
1696318800000|2023-10-03 07:40:00|1823.27|1822.97|1822.96|1822.66|1823.48|1823.09|1822.31|1821.99|603
1696319100000|2023-10-03 07:45:00|1822.99|1822.69|1823.61|1823.31|1824.02|1823.62|1822.81|1822.49|510
1696319400000|2023-10-03 07:50:00|1823.62|1823.32|1823.61|1823.31|1823.67|1823.32|1822.87|1822.49|581
1696319700000|2023-10-03 07:55:00|1823.62|1823.32|1824.27|1823.97|1824.45|1824.06|1823.55|1823.19|453
1696320000000|2023-10-03 08:00:00|1824.22|1823.92|1826.47|1826.17|1827.03|1826.63|1824.19|1823.89|776
1696320300000|2023-10-03 08:05:00|1826.45|1826.15|1827.53|1827.23|1827.76|1827.37|1826.3|1825.97|813
1696320600000|2023-10-03 08:10:00|1827.52|1827.22|1828.17|1827.67|1828.42|1828.08|1827.51|1827.14|766
1696320900000|2023-10-03 08:15:00|1828.16|1827.66|1829.07|1828.77|1829.44|1829.03|1827.47|1827.09|788
1696321200000|2023-10-03 08:20:00|1829.04|1828.74|1828.55|1828.05|1829.2|1828.8|1828.09|1827.7|514
1696321500000|2023-10-03 08:25:00|1828.41|1828.11|1829.04|1828.74|1829.34|1828.94|1828.16|1827.82|620
1696321800000|2023-10-03 08:30:00|1829.03|1828.73|1828.67|1828.17|1829.3|1829|1828.54|1828.17|618
1696322100000|2023-10-03 08:35:00|1828.54|1828.24|1827.64|1827.14|1828.72|1828.39|1827.45|1827.07|477
1696322400000|2023-10-03 08:40:00|1827.56|1827.26|1827.19|1826.69|1827.79|1827.44|1826.99|1826.59|389
1696322700000|2023-10-03 08:45:00|1827.1|1826.8|1827.07|1826.77|1827.44|1827.07|1826.76|1826.36|493
1696323000000|2023-10-03 08:50:00|1827.06|1826.76|1826.85|1826.55|1827.17|1826.87|1826.55|1826.15|443
1696323300000|2023-10-03 08:55:00|1826.86|1826.56|1826.45|1826.15|1827.07|1826.7|1826.26|1825.89|500
1696323600000|2023-10-03 09:00:00|1826.46|1826.16|1826.67|1826.37|1827.06|1826.74|1826.36|1826.02|470
1696323900000|2023-10-03 09:05:00|1826.68|1826.38|1824.67|1824.17|1826.76|1826.38|1824.46|1824.16|492
1696324200000|2023-10-03 09:10:00|1824.65|1824.37|1825.8|1825.3|1825.83|1825.39|1824.02|1823.65|610
1696324500000|2023-10-03 09:15:00|1825.77|1825.47|1826.94|1826.44|1827|1826.6|1825.64|1825.26|562
1696324800000|2023-10-03 09:20:00|1827|1826.5|1826.39|1826.09|1827|1826.56|1825.77|1825.39|494
1696325100000|2023-10-03 09:25:00|1826.49|1825.99|1827.6|1827.1|1827.62|1827.21|1826.4|1825.99|423
1696325400000|2023-10-03 09:30:00|1827.48|1827.18|1827.16|1826.66|1828.28|1827.89|1826.89|1826.55|555
1696325700000|2023-10-03 09:35:00|1827.17|1826.67|1826.32|1826.02|1827.18|1826.79|1826|1825.61|457
1696326000000|2023-10-03 09:40:00|1826.31|1826.01|1826.38|1826.08|1826.81|1826.49|1826.23|1825.84|578
1696326300000|2023-10-03 09:45:00|1826.4|1826.1|1826.71|1826.41|1827|1826.65|1826.18|1825.85|406
1696326600000|2023-10-03 09:50:00|1826.7|1826.4|1826.75|1826.45|1827.78|1827.4|1826.53|1826.23|514
1696326900000|2023-10-03 09:55:00|1826.79|1826.49|1826.64|1826.34|1826.82|1826.52|1826.25|1825.89|395
1696327200000|2023-10-03 10:00:00|1826.6|1826.3|1826.53|1826.23|1827.11|1826.78|1826.42|1826.12|457
1696327500000|2023-10-03 10:05:00|1826.5|1826.2|1826.44|1826.14|1826.85|1826.47|1826.25|1825.87|337
1696327800000|2023-10-03 10:10:00|1826.45|1826.15|1826.05|1825.75|1826.59|1826.29|1826.03|1825.65|394
1696328100000|2023-10-03 10:15:00|1826.04|1825.74|1825.37|1825.07|1826.11|1825.74|1825.2|1824.83|389
1696328400000|2023-10-03 10:20:00|1825.36|1825.06|1826.36|1826.06|1826.65|1826.27|1825.27|1824.97|399
1696328700000|2023-10-03 10:25:00|1826.35|1826.05|1826.59|1826.29|1826.61|1826.31|1826.19|1825.83|414
1696329000000|2023-10-03 10:30:00|1826.58|1826.28|1827.38|1827.08|1827.58|1827.26|1826.27|1825.87|384
1696329300000|2023-10-03 10:35:00|1827.37|1827.07|1826.48|1826.18|1827.41|1827.11|1826.29|1825.98|498
1696329600000|2023-10-03 10:40:00|1826.47|1826.17|1826.45|1826.15|1826.57|1826.19|1825.72|1825.42|407
1696329900000|2023-10-03 10:45:00|1826.46|1826.16|1826.73|1826.43|1827.16|1826.84|1826.43|1826.13|405
1696330200000|2023-10-03 10:50:00|1826.74|1826.44|1826.52|1826.22|1826.84|1826.49|1826.2|1825.84|470
1696330500000|2023-10-03 10:55:00|1826.51|1826.21|1825.99|1825.69|1826.57|1826.21|1825.95|1825.55|493
1696330800000|2023-10-03 11:00:00|1825.98|1825.68|1825.45|1825.15|1826.62|1826.24|1825.28|1824.95|611
1696331100000|2023-10-03 11:05:00|1825.62|1825.12|1824.79|1824.49|1825.62|1825.19|1824.68|1824.27|450
1696331400000|2023-10-03 11:10:00|1824.73|1824.43|1824.6|1824.3|1824.94|1824.59|1823.85|1823.55|643
1696331700000|2023-10-03 11:15:00|1824.63|1824.33|1824.91|1824.61|1825.14|1824.84|1824.14|1823.78|594
1696332000000|2023-10-03 11:20:00|1824.93|1824.63|1825.03|1824.73|1826.4|1826.02|1824.87|1824.54|584
1696332300000|2023-10-03 11:25:00|1825.02|1824.72|1825.44|1824.94|1825.68|1825.24|1824.28|1823.89|853
1696332600000|2023-10-03 11:30:00|1825.43|1824.93|1825.33|1825.03|1825.74|1825.43|1825.12|1824.71|624
1696332900000|2023-10-03 11:35:00|1825.32|1825.02|1825.97|1825.67|1826.02|1825.67|1825.04|1824.7|648
1696333200000|2023-10-03 11:40:00|1825.92|1825.62|1826.96|1826.66|1826.99|1826.67|1825.83|1825.45|635
1696333500000|2023-10-03 11:45:00|1826.95|1826.65|1825.76|1825.46|1827.19|1826.81|1825.66|1825.28|650
1696333800000|2023-10-03 11:50:00|1825.74|1825.44|1827.48|1827.18|1827.55|1827.23|1825.3|1825|734
1696334100000|2023-10-03 11:55:00|1827.47|1827.17|1826.17|1825.87|1827.57|1827.18|1826.17|1825.81|631
1696334400000|2023-10-03 12:00:00|1826.18|1825.88|1826.62|1826.32|1826.88|1826.58|1825.97|1825.58|929
1696334700000|2023-10-03 12:05:00|1826.61|1826.31|1826.88|1826.58|1826.91|1826.61|1826.06|1825.76|838
1696335000000|2023-10-03 12:10:00|1826.89|1826.59|1827.59|1827.29|1827.81|1827.51|1826.72|1826.42|955
1696335300000|2023-10-03 12:15:00|1827.61|1827.31|1829.03|1828.73|1830|1829.7|1827.08|1826.72|960
1696335600000|2023-10-03 12:20:00|1828.95|1828.65|1827.26|1826.96|1828.95|1828.65|1826.29|1825.91|1293
1696335900000|2023-10-03 12:25:00|1827.27|1826.97|1827.52|1827.02|1827.77|1827.44|1826.4|1826.02|1136
1696336200000|2023-10-03 12:30:00|1827.44|1826.94|1825.01|1824.71|1827.44|1827.12|1824.55|1824.21|1037
1696336500000|2023-10-03 12:35:00|1825|1824.7|1826.08|1825.78|1826.34|1825.98|1824.8|1824.44|995
1696336800000|2023-10-03 12:40:00|1826.18|1825.68|1825.33|1825.03|1826.29|1825.99|1825.13|1824.72|916
1696337100000|2023-10-03 12:45:00|1825.31|1825.01|1826.08|1825.78|1826.34|1826.04|1825.15|1824.83|963
1696337400000|2023-10-03 12:50:00|1826.01|1825.71|1825.98|1825.68|1827.11|1826.73|1825.68|1825.31|923
1696337700000|2023-10-03 12:55:00|1825.92|1825.62|1825.03|1824.73|1826.24|1825.94|1825.03|1824.67|781
1696338000000|2023-10-03 13:00:00|1825.01|1824.71|1825.22|1824.92|1825.69|1825.29|1824.32|1824.01|1000
1696338300000|2023-10-03 13:05:00|1825.21|1824.91|1826.13|1825.83|1826.97|1826.6|1825.14|1824.8|878
1696338600000|2023-10-03 13:10:00|1826.12|1825.82|1825.36|1825.06|1826.41|1826.07|1824.38|1824.06|907
1696338900000|2023-10-03 13:15:00|1825.47|1824.97|1825.65|1825.35|1826.32|1825.99|1824.71|1824.4|873
1696339200000|2023-10-03 13:20:00|1825.68|1825.38|1824.96|1824.66|1826|1825.7|1824.83|1824.45|805
1696339500000|2023-10-03 13:25:00|1825.07|1824.57|1823.96|1823.46|1825.43|1825.04|1823.71|1823.39|912
1696339800000|2023-10-03 13:30:00|1823.88|1823.58|1825.45|1825.15|1826.27|1825.82|1823.48|1823.18|1374
1696340100000|2023-10-03 13:35:00|1825.43|1825.13|1827.23|1826.93|1827.39|1827.02|1824.81|1824.45|1331
1696340400000|2023-10-03 13:40:00|1827.21|1826.91|1830.99|1830.69|1831.53|1831.23|1826.91|1826.54|1449
1696340700000|2023-10-03 13:45:00|1831|1830.7|1827.8|1827.5|1831.22|1830.92|1826.69|1826.39|1391
1696341000000|2023-10-03 13:50:00|1827.82|1827.52|1829.44|1829.14|1829.97|1829.66|1827.5|1827.2|1430
1696341300000|2023-10-03 13:55:00|1829.45|1829.15|1829.28|1828.78|1829.67|1829.36|1828.45|1828.11|1271
1696341600000|2023-10-03 14:00:00|1829.3|1828.8|1821.75|1821.45|1829.3|1828.8|1821.09|1820.79|2033
1696341900000|2023-10-03 14:05:00|1821.58|1821.28|1819.73|1819.43|1822.66|1822.36|1819.5|1819.2|1694
1696342200000|2023-10-03 14:10:00|1819.78|1819.48|1824.43|1823.93|1829.52|1829.06|1819.61|1819.31|2058
1696342500000|2023-10-03 14:15:00|1824.29|1823.99|1826.02|1825.72|1826.03|1825.73|1820.35|1820.01|2066
1696342800000|2023-10-03 14:20:00|1826.05|1825.75|1827.18|1826.88|1829.47|1829.17|1825.21|1824.91|1929
1696343100000|2023-10-03 14:25:00|1827.17|1826.87|1826.64|1826.34|1828.47|1828.17|1825.18|1824.82|1780
1696343400000|2023-10-03 14:30:00|1826.57|1826.27|1829.96|1829.66|1830.5|1830.07|1825.47|1825.17|1612
1696343700000|2023-10-03 14:35:00|1829.9|1829.6|1829.95|1829.65|1833.7|1833.2|1829.74|1829.44|1721
1696344000000|2023-10-03 14:40:00|1830.03|1829.73|1832.15|1831.85|1832.29|1831.98|1829.51|1829.15|1436
1696344300000|2023-10-03 14:45:00|1832.1|1831.8|1830.03|1829.73|1832.33|1831.96|1829.51|1829.21|1466
1696344600000|2023-10-03 14:50:00|1830.04|1829.74|1827.07|1826.77|1830.12|1829.82|1825.3|1825|1485
1696344900000|2023-10-03 14:55:00|1827.08|1826.78|1826.64|1826.34|1828.37|1828.07|1826.27|1825.89|1330
1696345200000|2023-10-03 15:00:00|1826.65|1826.35|1826.11|1825.81|1827.23|1826.79|1825.16|1824.86|1384
1696345500000|2023-10-03 15:05:00|1826.02|1825.72|1828.14|1827.84|1828.92|1828.52|1825.81|1825.51|1312
1696345800000|2023-10-03 15:10:00|1828.13|1827.83|1825.72|1825.42|1828.38|1828.01|1825.24|1824.9|1333
1696346100000|2023-10-03 15:15:00|1825.89|1825.39|1825.89|1825.59|1826.17|1825.79|1824.69|1824.39|1233
1696346400000|2023-10-03 15:20:00|1825.96|1825.66|1824.96|1824.66|1827.05|1826.75|1824.35|1823.97|1214
1696346700000|2023-10-03 15:25:00|1824.97|1824.67|1824.99|1824.69|1825.53|1825.16|1824.39|1824.01|1105
1696347000000|2023-10-03 15:30:00|1824.98|1824.68|1822.57|1822.27|1826.4|1826.1|1822.57|1822.27|1271
1696347300000|2023-10-03 15:35:00|1822.61|1822.31|1823.38|1823.08|1823.39|1823.09|1822.22|1821.89|1233
1696347600000|2023-10-03 15:40:00|1823.4|1823.1|1824.32|1824.02|1824.36|1824.06|1823.31|1823|1035
1696347900000|2023-10-03 15:45:00|1824.43|1823.93|1823.42|1823.12|1824.52|1824.16|1822.41|1822.11|962
1696348200000|2023-10-03 15:50:00|1823.51|1823.01|1824.04|1823.74|1824.46|1824.16|1823.28|1822.96|1058
1696348500000|2023-10-03 15:55:00|1824.05|1823.75|1825.05|1824.75|1825.73|1825.4|1823.63|1823.27|1065
1696348800000|2023-10-03 16:00:00|1825.06|1824.76|1826.93|1826.63|1827.39|1826.99|1824.98|1824.67|1105
1696349100000|2023-10-03 16:05:00|1826.91|1826.61|1825.92|1825.42|1827.91|1827.61|1825.4|1825.08|1032
1696349400000|2023-10-03 16:10:00|1825.8|1825.5|1825.92|1825.62|1825.98|1825.62|1824.99|1824.61|944
1696349700000|2023-10-03 16:15:00|1825.85|1825.55|1827.19|1826.89|1827.32|1826.95|1824.6|1824.3|1026
1696350000000|2023-10-03 16:20:00|1827.18|1826.88|1826.93|1826.63|1827.34|1827|1826.2|1825.87|892
1696350300000|2023-10-03 16:25:00|1826.95|1826.65|1827.24|1826.94|1827.55|1827.17|1826.68|1826.31|896
1696350600000|2023-10-03 16:30:00|1827.31|1827.01|1827.68|1827.18|1828.38|1828|1827.2|1826.83|770
1696350900000|2023-10-03 16:35:00|1827.66|1827.16|1827.17|1826.87|1828.07|1827.68|1826.72|1826.42|890
1696351200000|2023-10-03 16:40:00|1827.18|1826.88|1825.58|1825.28|1827.48|1827.11|1825.51|1825.21|687
1696351500000|2023-10-03 16:45:00|1825.68|1825.18|1824.12|1823.82|1825.79|1825.41|1824.09|1823.79|695
1696351800000|2023-10-03 16:50:00|1824.1|1823.8|1823.27|1822.97|1824.49|1824.13|1823.12|1822.82|573
1696352100000|2023-10-03 16:55:00|1823.24|1822.94|1824.11|1823.81|1824.6|1824.3|1823.12|1822.8|668
1696352400000|2023-10-03 17:00:00|1824.1|1823.8|1824.59|1824.29|1825.07|1824.69|1824.04|1823.64|679
1696352700000|2023-10-03 17:05:00|1824.6|1824.3|1824.44|1824.14|1825.07|1824.7|1824.22|1823.82|587
1696353000000|2023-10-03 17:10:00|1824.43|1824.13|1824.23|1823.93|1824.77|1824.41|1823.14|1822.84|731
1696353300000|2023-10-03 17:15:00|1824.25|1823.95|1825.23|1824.93|1825.62|1825.22|1823.94|1823.6|651
1696353600000|2023-10-03 17:20:00|1825.24|1824.94|1825.52|1825.22|1826.19|1825.89|1825.17|1824.87|639
1696353900000|2023-10-03 17:25:00|1825.49|1825.19|1826.03|1825.73|1826.13|1825.78|1825.28|1824.91|758
1696354200000|2023-10-03 17:30:00|1826.02|1825.72|1824.92|1824.62|1826.22|1825.78|1824.92|1824.55|475
1696354500000|2023-10-03 17:35:00|1824.91|1824.61|1824.45|1824.15|1824.92|1824.62|1824.24|1823.87|527
1696354800000|2023-10-03 17:40:00|1824.46|1824.16|1825.58|1825.28|1825.89|1825.5|1824.43|1824.06|456
1696355100000|2023-10-03 17:45:00|1825.57|1825.27|1825.21|1824.91|1825.71|1825.31|1824.95|1824.57|449
1696355400000|2023-10-03 17:50:00|1825.22|1824.92|1824.26|1823.96|1825.23|1824.93|1824.13|1823.77|484
1696355700000|2023-10-03 17:55:00|1824.25|1823.95|1823.82|1823.52|1824.27|1823.96|1823.65|1823.3|531
1696356000000|2023-10-03 18:00:00|1823.83|1823.53|1823.34|1823.04|1824.2|1823.8|1823.23|1822.86|588
1696356300000|2023-10-03 18:05:00|1823.36|1823.06|1822.53|1822.23|1823.79|1823.35|1822.53|1822.15|537
1696356600000|2023-10-03 18:10:00|1822.54|1822.24|1823.53|1823.23|1823.53|1823.23|1822.12|1821.8|586
1696356900000|2023-10-03 18:15:00|1823.45|1823.15|1823.79|1823.49|1823.88|1823.49|1822.57|1822.26|550
1696357200000|2023-10-03 18:20:00|1823.78|1823.48|1824.44|1824.14|1824.71|1824.31|1823.71|1823.33|523
1696357500000|2023-10-03 18:25:00|1824.45|1824.15|1823.52|1823.22|1824.5|1824.2|1823.11|1822.78|606
1696357800000|2023-10-03 18:30:00|1823.53|1823.23|1824.26|1823.96|1824.37|1824.07|1823.41|1823.11|515
1696358100000|2023-10-03 18:35:00|1824.27|1823.97|1824.75|1824.45|1824.84|1824.5|1823.94|1823.58|467
1696358400000|2023-10-03 18:40:00|1824.77|1824.47|1824.92|1824.62|1825.09|1824.71|1824.51|1824.15|410
1696358700000|2023-10-03 18:45:00|1824.9|1824.6|1825.42|1825.12|1825.74|1825.37|1824.85|1824.51|453
1696359000000|2023-10-03 18:50:00|1825.41|1825.11|1824.69|1824.39|1825.71|1825.4|1824.61|1824.22|561
1696359300000|2023-10-03 18:55:00|1824.68|1824.38|1824.02|1823.72|1825.09|1824.79|1824.02|1823.68|563
1696359600000|2023-10-03 19:00:00|1824.03|1823.73|1823.96|1823.66|1824.31|1823.9|1823.58|1823.2|640
1696359900000|2023-10-03 19:05:00|1823.95|1823.65|1823.88|1823.58|1824.14|1823.79|1823.62|1823.29|381
1696360200000|2023-10-03 19:10:00|1823.87|1823.57|1823.98|1823.68|1824.34|1823.94|1823.76|1823.42|462
1696360500000|2023-10-03 19:15:00|1823.97|1823.67|1824.12|1823.82|1824.38|1824.08|1823.96|1823.64|350
1696360800000|2023-10-03 19:20:00|1824.11|1823.81|1825.26|1824.76|1825.26|1824.88|1824.1|1823.8|428
1696361100000|2023-10-03 19:25:00|1825.15|1824.85|1824.97|1824.67|1825.51|1825.15|1824.68|1824.38|371
1696361400000|2023-10-03 19:30:00|1824.95|1824.65|1824.7|1824.4|1824.95|1824.65|1824.31|1823.92|347
1696361700000|2023-10-03 19:35:00|1824.69|1824.39|1824.87|1824.57|1824.87|1824.57|1824.37|1824.07|285
1696362000000|2023-10-03 19:40:00|1824.86|1824.56|1824.28|1823.98|1825.04|1824.66|1824.14|1823.75|420
1696362300000|2023-10-03 19:45:00|1824.29|1823.99|1824.36|1824.06|1824.67|1824.37|1824.24|1823.92|416
1696362600000|2023-10-03 19:50:00|1824.35|1824.05|1824.04|1823.74|1824.51|1824.21|1824.02|1823.68|453
1696362900000|2023-10-03 19:55:00|1823.99|1823.69|1824.16|1823.86|1824.43|1824.05|1823.97|1823.57|444
1696363200000|2023-10-03 20:00:00|1824.13|1823.83|1825.06|1824.76|1825.24|1824.94|1824.04|1823.65|350
1696363500000|2023-10-03 20:05:00|1825.07|1824.77|1824.75|1824.45|1825.28|1824.92|1824.69|1824.31|236
1696363800000|2023-10-03 20:10:00|1824.79|1824.49|1824.4|1824.1|1824.81|1824.51|1824.36|1823.96|183
1696364100000|2023-10-03 20:15:00|1824.44|1823.94|1824.34|1824.04|1824.69|1824.39|1824.26|1823.89|179
1696364400000|2023-10-03 20:20:00|1824.35|1824.05|1824.26|1823.96|1824.54|1824.19|1824.18|1823.86|123
1696364700000|2023-10-03 20:25:00|1824.27|1823.97|1824.22|1823.92|1824.41|1824.01|1824.07|1823.7|123
1696365000000|2023-10-03 20:30:00|1824.27|1823.97|1824.19|1823.89|1824.45|1824.07|1824.16|1823.78|176
1696365300000|2023-10-03 20:35:00|1824.29|1823.79|1824.06|1823.76|1824.35|1824|1824.01|1823.67|178
1696365600000|2023-10-03 20:40:00|1824.07|1823.77|1823.42|1823.12|1824.17|1823.79|1823.35|1822.93|245
1696365900000|2023-10-03 20:45:00|1823.54|1823.04|1823.67|1823.37|1823.77|1823.37|1823.08|1822.71|217
1696366200000|2023-10-03 20:50:00|1823.68|1823.38|1823.62|1823.12|1823.87|1823.42|1823.21|1822.81|182
1696366500000|2023-10-03 20:55:00|1823.59|1823.09|1823.25|1822.75|1823.69|1823.22|1822.97|1822.6|220
1696370400000|2023-10-03 22:00:00|1823.79|1823.29|1824.16|1823.66|1824.19|1823.84|1823.65|1823.15|152
1696370700000|2023-10-03 22:05:00|1824.15|1823.65|1824.05|1823.55|1824.16|1823.66|1823.88|1823.38|78
1696371000000|2023-10-03 22:10:00|1824.06|1823.56|1824.08|1823.58|1824.29|1823.82|1823.94|1823.49|132
1696371300000|2023-10-03 22:15:00|1824|1823.5|1824.51|1824.01|1824.51|1824.07|1823.82|1823.36|178
1696371600000|2023-10-03 22:20:00|1824.5|1824|1824.37|1823.87|1824.61|1824.2|1824.17|1823.77|121
1696371900000|2023-10-03 22:25:00|1824.36|1823.86|1823.86|1823.36|1824.38|1823.97|1823.76|1823.35|184
1696372200000|2023-10-03 22:30:00|1823.88|1823.38|1823.79|1823.29|1824.09|1823.68|1823.7|1823.28|129
1696372500000|2023-10-03 22:35:00|1823.78|1823.28|1823.65|1823.35|1823.94|1823.5|1823.55|1823.15|108
1696372800000|2023-10-03 22:40:00|1823.66|1823.36|1823.69|1823.19|1824.16|1823.76|1823.56|1823.19|181
1696373100000|2023-10-03 22:45:00|1823.73|1823.23|1823.32|1822.82|1823.85|1823.44|1823.19|1822.79|132
1696373400000|2023-10-03 22:50:00|1823.33|1822.83|1822.58|1822.08|1823.34|1822.93|1822.38|1821.95|234
1696373700000|2023-10-03 22:55:00|1822.57|1822.07|1822.94|1822.44|1822.96|1822.57|1822.37|1821.96|211
1696374000000|2023-10-03 23:00:00|1822.93|1822.43|1822.61|1822.11|1822.93|1822.47|1822.41|1822|146
1696374300000|2023-10-03 23:05:00|1822.64|1822.14|1822.8|1822.5|1822.93|1822.51|1822.59|1822.11|123
1696374600000|2023-10-03 23:10:00|1822.9|1822.4|1823.54|1823.04|1823.59|1823.21|1822.86|1822.4|185
1696374900000|2023-10-03 23:15:00|1823.53|1823.03|1823.98|1823.68|1824.03|1823.68|1823.42|1823.03|201
1696375200000|2023-10-03 23:20:00|1823.97|1823.67|1824.93|1824.43|1825.07|1824.63|1823.97|1823.57|210
1696375500000|2023-10-03 23:25:00|1824.97|1824.47|1824.95|1824.45|1825.28|1824.87|1824.52|1824.12|208
1696375800000|2023-10-03 23:30:00|1824.94|1824.44|1824.96|1824.46|1825.18|1824.68|1824.68|1824.18|269
1696376100000|2023-10-03 23:35:00|1824.98|1824.48|1824.55|1824.05|1825.07|1824.57|1824.15|1823.65|309
1696376400000|2023-10-03 23:40:00|1824.54|1824.04|1823.45|1822.95|1824.54|1824.04|1823.26|1822.86|321
1696376700000|2023-10-03 23:45:00|1823.37|1823.07|1823.98|1823.48|1823.99|1823.59|1823.29|1822.89|415
1696377000000|2023-10-03 23:50:00|1823.84|1823.54|1823.42|1822.92|1824.04|1823.59|1823.38|1822.88|152
1696377300000|2023-10-03 23:55:00|1823.46|1822.96|1823.66|1823.16|1824.04|1823.56|1823.13|1822.74|196
1696377600000|2023-10-04 00:00:00|1823.65|1823.15|1822.88|1822.38|1823.78|1823.36|1822.88|1822.38|456
1696377900000|2023-10-04 00:05:00|1822.87|1822.37|1822.38|1821.88|1822.96|1822.46|1822.32|1821.88|304
1696378200000|2023-10-04 00:10:00|1822.45|1821.95|1822.71|1822.21|1822.84|1822.34|1822.13|1821.68|243
1696378500000|2023-10-04 00:15:00|1822.72|1822.41|1823.87|1823.57|1824.13|1823.75|1822.72|1822.41|398
1696378800000|2023-10-04 00:20:00|1823.86|1823.56|1823.48|1823.18|1824.1|1823.77|1823.48|1823.12|335
1696379100000|2023-10-04 00:25:00|1823.47|1823.17|1823.01|1822.51|1823.59|1823.2|1822.83|1822.46|403
1696379400000|2023-10-04 00:30:00|1823.02|1822.52|1823.77|1823.27|1823.79|1823.39|1822.95|1822.52|314
1696379700000|2023-10-04 00:35:00|1823.74|1823.24|1824.87|1824.37|1824.87|1824.48|1823.59|1823.2|346
1696380000000|2023-10-04 00:40:00|1824.88|1824.38|1825.2|1824.7|1825.35|1824.96|1824.64|1824.24|392
1696380300000|2023-10-04 00:45:00|1825.1|1824.8|1824.75|1824.45|1825.22|1824.84|1824.53|1824.08|281
1696380600000|2023-10-04 00:50:00|1824.76|1824.46|1823.31|1823.01|1824.92|1824.53|1823.1|1822.71|382
1696380900000|2023-10-04 00:55:00|1823.32|1823.02|1823.56|1823.06|1824.12|1823.7|1822.83|1822.49|559
1696381200000|2023-10-04 01:00:00|1823.55|1823.05|1823.58|1823.28|1824.19|1823.73|1822.93|1822.43|765
1696381500000|2023-10-04 01:05:00|1823.67|1823.37|1823.4|1823.1|1823.86|1823.48|1823.26|1822.85|456
1696381800000|2023-10-04 01:10:00|1823.5|1823|1823.96|1823.46|1824.21|1823.82|1823.34|1822.96|557
1696382100000|2023-10-04 01:15:00|1823.98|1823.48|1823.7|1823.2|1824.39|1823.98|1823.48|1822.99|532
1696382400000|2023-10-04 01:20:00|1823.68|1823.18|1824.32|1823.82|1824.49|1824.13|1823.38|1822.96|436
1696382700000|2023-10-04 01:25:00|1824.33|1823.83|1824.33|1823.83|1824.66|1824.26|1823.71|1823.28|339
1696383000000|2023-10-04 01:30:00|1824.32|1823.82|1822.91|1822.61|1824.32|1823.83|1822.64|1822.25|728
1696383300000|2023-10-04 01:35:00|1822.87|1822.57|1821.6|1821.3|1822.93|1822.57|1821.13|1820.63|665
1696383600000|2023-10-04 01:40:00|1821.7|1821.2|1822.08|1821.58|1822.58|1822.08|1821.61|1821.18|532
1696383900000|2023-10-04 01:45:00|1822.12|1821.62|1823.16|1822.66|1823.28|1822.94|1822.02|1821.52|436
1696384200000|2023-10-04 01:50:00|1823.14|1822.64|1823.44|1823.14|1823.6|1823.2|1822.6|1822.2|573
1696384500000|2023-10-04 01:55:00|1823.38|1823.08|1823.04|1822.54|1824.07|1823.67|1822.78|1822.43|452
1696384800000|2023-10-04 02:00:00|1823.03|1822.53|1822.25|1821.75|1823.04|1822.64|1821.95|1821.56|410
1696385100000|2023-10-04 02:05:00|1822.26|1821.76|1823.14|1822.64|1823.33|1822.93|1822.09|1821.64|319
1696385400000|2023-10-04 02:10:00|1823.13|1822.63|1823.03|1822.53|1823.23|1822.84|1822.6|1822.28|317
1696385700000|2023-10-04 02:15:00|1823.04|1822.54|1822.63|1822.13|1823.13|1822.75|1822.34|1821.91|266
1696386000000|2023-10-04 02:20:00|1822.62|1822.12|1822.13|1821.63|1822.7|1822.32|1821.92|1821.52|373
1696386300000|2023-10-04 02:25:00|1822.17|1821.67|1821.96|1821.66|1822.68|1822.25|1821.91|1821.51|354
1696386600000|2023-10-04 02:30:00|1821.95|1821.65|1821.57|1821.07|1822.05|1821.65|1821.22|1820.79|397
1696386900000|2023-10-04 02:35:00|1821.6|1821.1|1821.49|1820.99|1821.66|1821.26|1821.2|1820.78|295
1696387200000|2023-10-04 02:40:00|1821.5|1821|1821.37|1820.87|1821.71|1821.3|1821.18|1820.79|281
1696387500000|2023-10-04 02:45:00|1821.38|1820.88|1820.71|1820.41|1821.5|1821.15|1820.65|1820.27|275
1696387800000|2023-10-04 02:50:00|1820.7|1820.4|1821.57|1821.07|1821.63|1821.16|1820.27|1819.85|395
1696388100000|2023-10-04 02:55:00|1821.6|1821.1|1821.18|1820.68|1822.01|1821.64|1820.53|1820.23|522
1696388400000|2023-10-04 03:00:00|1821.21|1820.71|1822.14|1821.84|1822.44|1822.03|1820.95|1820.59|350
1696388700000|2023-10-04 03:05:00|1822.13|1821.83|1821.63|1821.13|1822.4|1821.96|1821.49|1821.1|266
1696389000000|2023-10-04 03:10:00|1821.62|1821.12|1822.2|1821.9|1822.41|1822.04|1821.44|1821.11|295
1696389300000|2023-10-04 03:15:00|1822.3|1821.8|1821.1|1820.8|1822.31|1821.91|1820.96|1820.52|255
1696389600000|2023-10-04 03:20:00|1821.2|1820.7|1821.23|1820.73|1821.34|1820.93|1820.71|1820.34|235
1696389900000|2023-10-04 03:25:00|1821.13|1820.83|1821.23|1820.73|1821.51|1821.04|1821.03|1820.67|248
1696390200000|2023-10-04 03:30:00|1821.24|1820.74|1820.84|1820.34|1821.51|1821.11|1820.71|1820.31|243
1696390500000|2023-10-04 03:35:00|1820.83|1820.33|1820.76|1820.46|1820.97|1820.57|1820.32|1819.95|378
1696390800000|2023-10-04 03:40:00|1820.86|1820.36|1820.76|1820.46|1820.98|1820.61|1820.64|1820.25|304
1696391100000|2023-10-04 03:45:00|1820.74|1820.44|1820.4|1820.1|1820.87|1820.48|1820.26|1819.87|334
1696391400000|2023-10-04 03:50:00|1820.36|1820.06|1820.59|1820.09|1820.67|1820.31|1819.84|1819.54|300
1696391700000|2023-10-04 03:55:00|1820.6|1820.1|1821.15|1820.65|1821.15|1820.75|1820.2|1819.7|331
1696392000000|2023-10-04 04:00:00|1821.06|1820.56|1821.6|1821.1|1821.85|1821.41|1821.02|1820.56|414
1696392300000|2023-10-04 04:05:00|1821.57|1821.07|1822.22|1821.72|1822.31|1821.94|1821.43|1820.93|200
1696392600000|2023-10-04 04:10:00|1822.23|1821.73|1822.31|1822.01|1822.42|1822.02|1821.75|1821.35|218
1696392900000|2023-10-04 04:15:00|1822.32|1822.02|1822.53|1822.23|1822.71|1822.31|1822.3|1821.91|248
1696393200000|2023-10-04 04:20:00|1822.55|1822.25|1822.62|1822.12|1823.1|1822.7|1822.5|1822.11|245
1696393500000|2023-10-04 04:25:00|1822.52|1822.22|1822.43|1821.93|1822.68|1822.29|1822.09|1821.68|197
1696393800000|2023-10-04 04:30:00|1822.41|1821.91|1822.39|1822.09|1822.78|1822.48|1822.29|1821.9|334
1696394100000|2023-10-04 04:35:00|1822.4|1822.1|1822.51|1822.21|1822.84|1822.41|1822.08|1821.66|239
1696394400000|2023-10-04 04:40:00|1822.62|1822.12|1822.4|1821.9|1822.71|1822.29|1822.08|1821.68|224
1696394700000|2023-10-04 04:45:00|1822.41|1821.91|1823.46|1822.96|1823.51|1823.11|1822.32|1821.91|304
1696395000000|2023-10-04 04:50:00|1823.45|1822.95|1824.05|1823.55|1824.07|1823.69|1823.26|1822.86|347
1696395300000|2023-10-04 04:55:00|1823.95|1823.45|1823.79|1823.49|1824.17|1823.69|1823.54|1823.19|306
1696395600000|2023-10-04 05:00:00|1823.88|1823.38|1823.09|1822.59|1824.01|1823.61|1822.93|1822.52|380
1696395900000|2023-10-04 05:05:00|1823.05|1822.55|1822.76|1822.26|1823.42|1822.92|1822.63|1822.23|291
1696396200000|2023-10-04 05:10:00|1822.75|1822.25|1822.11|1821.61|1823.22|1822.72|1821.8|1821.41|337
1696396500000|2023-10-04 05:15:00|1822.15|1821.65|1822.15|1821.65|1822.23|1821.76|1821.4|1820.98|387
1696396800000|2023-10-04 05:20:00|1822.04|1821.74|1821.88|1821.58|1822.32|1821.92|1821.73|1821.37|248
1696397100000|2023-10-04 05:25:00|1821.85|1821.55|1822.47|1822.17|1822.69|1822.28|1821.82|1821.42|300
1696397400000|2023-10-04 05:30:00|1822.48|1822.18|1822.99|1822.69|1823.61|1823.19|1822.48|1822.12|350
1696397700000|2023-10-04 05:35:00|1822.98|1822.68|1822.16|1821.86|1823.43|1823.03|1822.16|1821.77|289
1696398000000|2023-10-04 05:40:00|1822.26|1821.76|1822.05|1821.75|1822.42|1821.98|1821.6|1821.2|375
1696398300000|2023-10-04 05:45:00|1822.09|1821.79|1822.61|1822.11|1822.8|1822.3|1822.02|1821.6|366
1696398600000|2023-10-04 05:50:00|1822.6|1822.1|1821.71|1821.21|1822.61|1822.21|1821.51|1821.14|359
1696398900000|2023-10-04 05:55:00|1821.64|1821.34|1821.46|1821.16|1821.82|1821.38|1821.1|1820.8|378
1696399200000|2023-10-04 06:00:00|1821.47|1821.17|1821.28|1820.78|1821.67|1821.34|1820.98|1820.65|551
1696399500000|2023-10-04 06:05:00|1821.17|1820.87|1819.88|1819.58|1821.3|1820.91|1819.61|1819.22|616
1696399800000|2023-10-04 06:10:00|1819.8|1819.5|1819.71|1819.41|1820.12|1819.77|1819.61|1819.18|429
1696400100000|2023-10-04 06:15:00|1819.7|1819.4|1818.45|1818.15|1819.8|1819.5|1818.44|1818.03|553
1696400400000|2023-10-04 06:20:00|1818.55|1818.05|1818.64|1818.34|1819.19|1818.77|1818.31|1817.91|561
1696400700000|2023-10-04 06:25:00|1818.62|1818.32|1818.33|1818.03|1818.83|1818.43|1818.1|1817.73|563
1696401000000|2023-10-04 06:30:00|1818.32|1818.02|1818.31|1818.01|1818.72|1818.32|1818.02|1817.62|587
1696401300000|2023-10-04 06:35:00|1818.3|1818|1817.35|1817.05|1818.45|1818.11|1817.33|1817.03|463
1696401600000|2023-10-04 06:40:00|1817.41|1816.91|1819.04|1818.54|1819.29|1818.86|1816.94|1816.53|549
1696401900000|2023-10-04 06:45:00|1819.03|1818.53|1819.12|1818.62|1819.33|1818.92|1818.64|1818.27|534
1696402200000|2023-10-04 06:50:00|1819.13|1818.63|1819.18|1818.88|1819.27|1818.95|1818.27|1817.86|590
1696402500000|2023-10-04 06:55:00|1819.28|1818.78|1819.3|1819|1819.4|1819|1818.8|1818.4|508
1696402800000|2023-10-04 07:00:00|1819.31|1819.01|1818.98|1818.68|1819.45|1819.1|1817.65|1817.24|983
1696403100000|2023-10-04 07:05:00|1818.97|1818.67|1818.48|1818.18|1819.55|1819.24|1818.31|1817.93|861
1696403400000|2023-10-04 07:10:00|1818.5|1818.2|1819.97|1819.47|1820.44|1820.09|1818.5|1818.2|898
1696403700000|2023-10-04 07:15:00|1819.85|1819.55|1820.07|1819.77|1820.29|1819.95|1819.27|1818.97|940
1696404000000|2023-10-04 07:20:00|1820.17|1819.67|1819.92|1819.42|1820.76|1820.37|1819.54|1819.19|814
1696404300000|2023-10-04 07:25:00|1819.84|1819.54|1820.37|1820.07|1820.84|1820.45|1819.64|1819.27|755
1696404600000|2023-10-04 07:30:00|1820.36|1820.06|1819.88|1819.58|1820.52|1820.16|1819.68|1819.38|674
1696404900000|2023-10-04 07:35:00|1819.92|1819.62|1820.44|1820.14|1820.77|1820.47|1819.92|1819.62|909
1696405200000|2023-10-04 07:40:00|1820.45|1820.15|1822.99|1822.69|1823.33|1822.95|1820.24|1819.94|935
1696405500000|2023-10-04 07:45:00|1823.01|1822.71|1822.82|1822.52|1823.36|1822.97|1822.03|1821.67|921
1696405800000|2023-10-04 07:50:00|1822.67|1822.37|1822.26|1821.96|1823.16|1822.8|1822.04|1821.63|810
1696406100000|2023-10-04 07:55:00|1822.27|1821.97|1823.31|1823.01|1823.42|1823.05|1822|1821.7|711
1696406400000|2023-10-04 08:00:00|1823.3|1823|1822.74|1822.44|1823.34|1823|1822.64|1822.24|659
1696406700000|2023-10-04 08:05:00|1822.73|1822.43|1823.3|1822.8|1823.59|1823.19|1822.4|1822.05|780
1696407000000|2023-10-04 08:10:00|1823.29|1822.79|1823.1|1822.8|1823.76|1823.38|1822.69|1822.35|873
1696407300000|2023-10-04 08:15:00|1823.11|1822.81|1822.75|1822.45|1823.53|1823.14|1822.47|1822.17|790
1696407600000|2023-10-04 08:20:00|1822.76|1822.46|1822.44|1822.14|1823.23|1822.88|1822.21|1821.84|717
1696407900000|2023-10-04 08:25:00|1822.45|1822.15|1821.95|1821.65|1822.54|1822.17|1821.95|1821.56|512
1696408200000|2023-10-04 08:30:00|1822|1821.7|1821.4|1821.1|1822.5|1822.1|1821.39|1821|636
1696408500000|2023-10-04 08:35:00|1821.34|1821.04|1821.67|1821.37|1821.71|1821.37|1820.48|1820.14|619
1696408800000|2023-10-04 08:40:00|1821.66|1821.36|1822.72|1822.42|1823.03|1822.65|1821.63|1821.28|605
1696409100000|2023-10-04 08:45:00|1822.83|1822.33|1822.68|1822.38|1822.87|1822.57|1822.05|1821.71|525
1696409400000|2023-10-04 08:50:00|1822.67|1822.37|1823.17|1822.87|1823.43|1823.04|1822.03|1821.66|598
1696409700000|2023-10-04 08:55:00|1823.2|1822.9|1823.32|1822.82|1823.88|1823.52|1823.12|1822.81|578
1696410000000|2023-10-04 09:00:00|1823.41|1823.11|1823.53|1823.23|1823.89|1823.51|1822.7|1822.4|737
1696410300000|2023-10-04 09:05:00|1823.54|1823.24|1823.75|1823.45|1824.72|1824.42|1823.48|1823.1|656
1696410600000|2023-10-04 09:10:00|1823.73|1823.43|1823.45|1822.95|1824.12|1823.74|1823.24|1822.93|598
1696410900000|2023-10-04 09:15:00|1823.44|1822.94|1823.16|1822.86|1823.58|1823.17|1822.94|1822.61|543
1696411200000|2023-10-04 09:20:00|1823.15|1822.85|1822.47|1822.17|1823.15|1822.85|1822.19|1821.83|498
1696411500000|2023-10-04 09:25:00|1822.48|1822.18|1822.32|1821.82|1822.58|1822.24|1822.09|1821.72|448
1696411800000|2023-10-04 09:30:00|1822.24|1821.94|1822.84|1822.54|1823.12|1822.72|1822.18|1821.78|617
1696412100000|2023-10-04 09:35:00|1822.85|1822.55|1822.72|1822.42|1823.07|1822.67|1821.65|1821.28|533
1696412400000|2023-10-04 09:40:00|1822.69|1822.39|1822.74|1822.44|1823.01|1822.65|1822.61|1822.23|443
1696412700000|2023-10-04 09:45:00|1822.81|1822.31|1823.16|1822.66|1823.77|1823.41|1822.66|1822.31|435
1696413000000|2023-10-04 09:50:00|1823.17|1822.67|1822.38|1822.08|1823.23|1822.9|1822.26|1821.86|441
1696413300000|2023-10-04 09:55:00|1822.37|1822.07|1822.31|1822.01|1822.58|1822.22|1821.6|1821.21|488
1696413600000|2023-10-04 10:00:00|1822.3|1822|1821.75|1821.45|1822.31|1822|1821.27|1820.9|585
1696413900000|2023-10-04 10:05:00|1821.73|1821.43|1822|1821.7|1822.4|1821.98|1821.62|1821.3|493
1696414200000|2023-10-04 10:10:00|1822.01|1821.71|1822.92|1822.62|1823.18|1822.8|1821.94|1821.55|406
1696414500000|2023-10-04 10:15:00|1822.86|1822.56|1823.13|1822.63|1823.17|1822.77|1822.41|1822.11|442
1696414800000|2023-10-04 10:20:00|1823.14|1822.64|1823.03|1822.73|1823.27|1822.97|1822.37|1821.96|436
1696415100000|2023-10-04 10:25:00|1823.04|1822.74|1822.78|1822.48|1823.26|1822.96|1822.7|1822.32|443
1696415400000|2023-10-04 10:30:00|1822.73|1822.43|1822.28|1821.98|1822.9|1822.51|1822.02|1821.65|428
1696415700000|2023-10-04 10:35:00|1822.29|1821.99|1822.94|1822.64|1822.94|1822.64|1822.14|1821.84|447
1696416000000|2023-10-04 10:40:00|1822.96|1822.66|1822.46|1821.96|1823.06|1822.68|1822.36|1821.96|336
1696416300000|2023-10-04 10:45:00|1822.37|1822.07|1821.94|1821.44|1822.43|1822.13|1821.29|1820.89|434
1696416600000|2023-10-04 10:50:00|1821.73|1821.43|1822.48|1822.18|1822.52|1822.18|1821.69|1821.39|414
1696416900000|2023-10-04 10:55:00|1822.47|1822.17|1823.31|1823.01|1823.41|1823.11|1822.47|1822.1|397
1696417200000|2023-10-04 11:00:00|1823.34|1823.04|1824.32|1824.02|1824.44|1824.09|1823.08|1822.71|568
1696417500000|2023-10-04 11:05:00|1824.34|1824.04|1824.71|1824.41|1824.92|1824.51|1824.06|1823.67|607
1696417800000|2023-10-04 11:10:00|1824.72|1824.42|1827.1|1826.8|1827.28|1826.9|1824.62|1824.28|847
1696418100000|2023-10-04 11:15:00|1827.2|1826.7|1825.16|1824.86|1827.4|1827.1|1825.16|1824.83|883
1696418400000|2023-10-04 11:20:00|1825.15|1824.85|1824.74|1824.44|1825.41|1825.07|1824.5|1824.09|695
1696418700000|2023-10-04 11:25:00|1824.75|1824.45|1826.06|1825.76|1826.31|1825.92|1824.69|1824.39|692
1696419000000|2023-10-04 11:30:00|1826.02|1825.72|1825.09|1824.79|1826.02|1825.72|1824.79|1824.49|672
1696419300000|2023-10-04 11:35:00|1825.08|1824.78|1825.53|1825.23|1825.58|1825.23|1824.61|1824.31|759
1696419600000|2023-10-04 11:40:00|1825.52|1825.22|1825.74|1825.44|1825.91|1825.61|1825.09|1824.72|638
1696419900000|2023-10-04 11:45:00|1825.71|1825.41|1826.99|1826.69|1826.99|1826.69|1825.41|1825.11|822
1696420200000|2023-10-04 11:50:00|1826.98|1826.68|1826.49|1826.19|1827.37|1827.06|1826.47|1826.14|918
1696420500000|2023-10-04 11:55:00|1826.42|1826.12|1825.18|1824.88|1826.48|1826.15|1824.79|1824.38|757
1696420800000|2023-10-04 12:00:00|1825.17|1824.87|1824.81|1824.51|1825.98|1825.68|1824.53|1824.23|1126
1696421100000|2023-10-04 12:05:00|1824.83|1824.53|1824.64|1824.34|1825.11|1824.75|1823.92|1823.53|822
1696421400000|2023-10-04 12:10:00|1824.65|1824.35|1825.58|1825.08|1826.07|1825.68|1824.62|1824.24|750
1696421700000|2023-10-04 12:15:00|1825.56|1825.06|1828.21|1827.91|1830.93|1830.5|1825.56|1825.06|1864
1696422000000|2023-10-04 12:20:00|1828.11|1827.81|1826.97|1826.67|1828.94|1828.59|1826.27|1825.97|1609
1696422300000|2023-10-04 12:25:00|1826.96|1826.66|1826.7|1826.4|1827.04|1826.74|1825.42|1825.12|1355
1696422600000|2023-10-04 12:30:00|1826.69|1826.39|1826.33|1826.03|1827.11|1826.78|1825.32|1824.98|1223
1696422900000|2023-10-04 12:35:00|1826.34|1826.04|1826.34|1826.04|1826.84|1826.54|1825.76|1825.43|1177
1696423200000|2023-10-04 12:40:00|1826.36|1826.06|1828.09|1827.79|1828.51|1828.21|1826.36|1826.06|1178
1696423500000|2023-10-04 12:45:00|1828.08|1827.78|1828.74|1828.24|1828.82|1828.52|1826.51|1826.13|1221
1696423800000|2023-10-04 12:50:00|1828.61|1828.31|1827.86|1827.56|1829.53|1829.22|1827.86|1827.44|1113
1696424100000|2023-10-04 12:55:00|1827.85|1827.55|1827.52|1827.22|1828.63|1828.22|1827.48|1827.1|917
1696424400000|2023-10-04 13:00:00|1827.57|1827.27|1827.02|1826.72|1827.68|1827.34|1825.89|1825.56|1038
1696424700000|2023-10-04 13:05:00|1827.03|1826.73|1826.83|1826.53|1827.2|1826.9|1826.09|1825.73|819
1696425000000|2023-10-04 13:10:00|1826.82|1826.52|1826.85|1826.55|1827.48|1827.18|1826.57|1826.27|737
1696425300000|2023-10-04 13:15:00|1826.82|1826.52|1825.32|1825.02|1827.37|1826.99|1825.23|1824.93|856
1696425600000|2023-10-04 13:20:00|1825.31|1825.01|1824.77|1824.47|1825.43|1825.1|1824.48|1824.08|892
1696425900000|2023-10-04 13:25:00|1824.78|1824.48|1824.62|1824.32|1825.28|1824.88|1824.29|1823.98|928
1696426200000|2023-10-04 13:30:00|1824.61|1824.31|1824.68|1824.38|1825.19|1824.89|1823.04|1822.74|1260
1696426500000|2023-10-04 13:35:00|1824.67|1824.37|1824.33|1824.03|1825.35|1824.95|1823.39|1823.09|1269
1696426800000|2023-10-04 13:40:00|1824.32|1824.02|1823.29|1822.79|1825.14|1824.83|1822.4|1822.1|1161
1696427100000|2023-10-04 13:45:00|1823.28|1822.78|1819.45|1818.95|1823.61|1823.28|1819.23|1818.82|1445
1696427400000|2023-10-04 13:50:00|1819.43|1818.93|1820.53|1820.23|1821.82|1821.5|1817.95|1817.65|1476
1696427700000|2023-10-04 13:55:00|1820.52|1820.22|1820.67|1820.17|1822.03|1821.73|1819.98|1819.59|1254
1696428000000|2023-10-04 14:00:00|1820.26|1819.96|1819.12|1818.82|1822.18|1821.68|1817.88|1817.46|1934
1696428300000|2023-10-04 14:05:00|1819.16|1818.86|1819.16|1818.86|1820.54|1820.2|1817.38|1816.88|1618
1696428600000|2023-10-04 14:10:00|1819.19|1818.89|1820.96|1820.46|1821.27|1820.97|1818|1817.7|1472
1696428900000|2023-10-04 14:15:00|1820.85|1820.55|1819.05|1818.75|1820.87|1820.57|1817.87|1817.51|1486
1696429200000|2023-10-04 14:20:00|1819.07|1818.77|1819.52|1819.22|1819.93|1819.62|1818.47|1818.17|1407
1696429500000|2023-10-04 14:25:00|1819.54|1819.24|1819.18|1818.88|1819.99|1819.62|1817.85|1817.44|1443
1696429800000|2023-10-04 14:30:00|1819.17|1818.87|1818.83|1818.53|1820.27|1819.95|1818.01|1817.61|1316
1696430100000|2023-10-04 14:35:00|1818.82|1818.52|1819.79|1819.49|1820.65|1820.26|1817.86|1817.56|1336
1696430400000|2023-10-04 14:40:00|1819.78|1819.48|1819.62|1819.32|1821.82|1821.34|1819.53|1819.18|1232
1696430700000|2023-10-04 14:45:00|1819.64|1819.34|1818.2|1817.9|1819.98|1819.68|1817.86|1817.56|1161
1696431000000|2023-10-04 14:50:00|1818.29|1817.79|1818.86|1818.56|1819.89|1819.59|1817.92|1817.52|1176
1696431300000|2023-10-04 14:55:00|1818.84|1818.54|1818.74|1818.24|1819.32|1818.93|1818.26|1817.94|1012
1696431600000|2023-10-04 15:00:00|1818.59|1818.29|1821.25|1820.95|1821.58|1821.28|1817.53|1817.15|1267
1696431900000|2023-10-04 15:05:00|1821.15|1820.85|1823.17|1822.67|1824.16|1823.76|1821.1|1820.79|1244
1696432200000|2023-10-04 15:10:00|1823.09|1822.79|1823.1|1822.8|1823.77|1823.34|1822.68|1822.28|999
1696432500000|2023-10-04 15:15:00|1823.06|1822.76|1825.25|1824.95|1825.29|1824.97|1822.98|1822.65|1179
1696432800000|2023-10-04 15:20:00|1825.24|1824.94|1824.07|1823.77|1825.56|1825.17|1823.63|1823.29|1107
1696433100000|2023-10-04 15:25:00|1824.06|1823.76|1824.52|1824.22|1826.57|1826.25|1824.04|1823.74|1114
1696433400000|2023-10-04 15:30:00|1824.56|1824.26|1824.45|1824.15|1824.89|1824.59|1823.6|1823.28|955
1696433700000|2023-10-04 15:35:00|1824.56|1824.06|1823.61|1823.31|1824.56|1824.23|1823.4|1823.07|819
1696434000000|2023-10-04 15:40:00|1823.58|1823.28|1823.84|1823.54|1824.51|1824.16|1822.57|1822.23|819
1696434300000|2023-10-04 15:45:00|1823.93|1823.43|1825.27|1824.97|1825.65|1825.28|1823.36|1823.02|975
1696434600000|2023-10-04 15:50:00|1825.26|1824.96|1824.7|1824.4|1825.68|1825.31|1824.3|1823.98|951
1696434900000|2023-10-04 15:55:00|1824.77|1824.47|1824.04|1823.74|1824.88|1824.52|1823.74|1823.41|885
1696435200000|2023-10-04 16:00:00|1824.03|1823.73|1822.35|1822.05|1824.29|1823.96|1822.22|1821.82|815
1696435500000|2023-10-04 16:05:00|1822.34|1822.04|1823.06|1822.76|1823.24|1822.94|1821.95|1821.64|786
1696435800000|2023-10-04 16:10:00|1823.04|1822.74|1823.17|1822.87|1824.2|1823.9|1822.65|1822.34|797
1696436100000|2023-10-04 16:15:00|1823.18|1822.88|1823.43|1822.93|1823.62|1823.32|1822.67|1822.32|737
1696436400000|2023-10-04 16:20:00|1823.42|1822.92|1821.79|1821.49|1823.67|1823.32|1821.79|1821.47|783
1696436700000|2023-10-04 16:25:00|1821.86|1821.56|1822.18|1821.88|1822.67|1822.29|1821.62|1821.28|655
1696437000000|2023-10-04 16:30:00|1822.23|1821.93|1822.63|1822.33|1822.86|1822.55|1821.75|1821.43|809
1696437300000|2023-10-04 16:35:00|1822.64|1822.34|1822.3|1822|1822.79|1822.42|1821.64|1821.27|639
1696437600000|2023-10-04 16:40:00|1822.31|1822.01|1821.65|1821.35|1823.24|1822.92|1821.38|1821.08|676
1696437900000|2023-10-04 16:45:00|1821.64|1821.34|1822.15|1821.85|1822.31|1821.95|1821.54|1821.18|587
1696438200000|2023-10-04 16:50:00|1822.16|1821.86|1821.92|1821.62|1822.32|1821.99|1821.61|1821.22|697
1696438500000|2023-10-04 16:55:00|1821.9|1821.6|1821.21|1820.91|1822.22|1821.85|1821.16|1820.78|662
1696438800000|2023-10-04 17:00:00|1821.18|1820.88|1820.88|1820.58|1821.49|1821.14|1820.55|1820.25|604
1696439100000|2023-10-04 17:05:00|1820.87|1820.57|1821.41|1820.91|1821.6|1821.2|1820.34|1819.93|500
1696439400000|2023-10-04 17:10:00|1821.42|1820.92|1820.73|1820.43|1821.45|1821.08|1820.31|1820.01|524
1696439700000|2023-10-04 17:15:00|1820.83|1820.33|1821.19|1820.89|1821.24|1820.89|1820.55|1820.15|404
1696440000000|2023-10-04 17:20:00|1821.18|1820.88|1820.92|1820.62|1821.62|1821.24|1820.54|1820.24|537
1696440300000|2023-10-04 17:25:00|1821.06|1820.56|1819.85|1819.55|1821.06|1820.72|1819.73|1819.35|597
1696440600000|2023-10-04 17:30:00|1819.95|1819.45|1819.48|1819.18|1820.07|1819.72|1818.77|1818.45|648
1696440900000|2023-10-04 17:35:00|1819.58|1819.08|1818.78|1818.48|1819.9|1819.53|1818.68|1818.25|518
1696441200000|2023-10-04 17:40:00|1818.76|1818.46|1819.06|1818.76|1819.18|1818.82|1818.54|1818.14|482
1696441500000|2023-10-04 17:45:00|1819.05|1818.75|1819.3|1819|1819.76|1819.43|1818.99|1818.61|442
1696441800000|2023-10-04 17:50:00|1819.38|1819.08|1819.05|1818.75|1819.86|1819.53|1819.02|1818.66|444
1696442100000|2023-10-04 17:55:00|1819.15|1818.65|1818.56|1818.26|1819.16|1818.75|1818.47|1818.1|501
1696442400000|2023-10-04 18:00:00|1818.55|1818.25|1818.3|1817.8|1818.72|1818.33|1817.99|1817.67|487
1696442700000|2023-10-04 18:05:00|1818.21|1817.91|1818.02|1817.72|1818.72|1818.34|1817.97|1817.58|367
1696443000000|2023-10-04 18:10:00|1818.12|1817.62|1818.56|1818.26|1818.95|1818.59|1817.94|1817.55|416
1696443300000|2023-10-04 18:15:00|1818.67|1818.17|1818.87|1818.57|1819.02|1818.63|1818.48|1818.12|382
1696443600000|2023-10-04 18:20:00|1818.86|1818.56|1818.39|1818.09|1819.06|1818.67|1818.31|1817.97|383
1696443900000|2023-10-04 18:25:00|1818.38|1818.08|1818.38|1818.08|1818.71|1818.37|1818.27|1817.89|362
1696444200000|2023-10-04 18:30:00|1818.4|1818.1|1817.57|1817.27|1818.52|1818.2|1817.41|1817.02|340
1696444500000|2023-10-04 18:35:00|1817.59|1817.29|1817.04|1816.74|1817.62|1817.32|1816.97|1816.57|379
1696444800000|2023-10-04 18:40:00|1817.13|1816.63|1817.48|1816.98|1817.74|1817.35|1816.79|1816.46|370
1696445100000|2023-10-04 18:45:00|1817.47|1816.97|1817.59|1817.29|1817.98|1817.58|1816.97|1816.59|437
1696445400000|2023-10-04 18:50:00|1817.58|1817.28|1818.08|1817.78|1818.33|1817.96|1817.2|1816.82|422
1696445700000|2023-10-04 18:55:00|1818.18|1817.68|1817.81|1817.51|1818.59|1818.19|1817.81|1817.51|500
1696446000000|2023-10-04 19:00:00|1817.94|1817.64|1818.03|1817.73|1818.42|1818.05|1817.65|1817.27|449
1696446300000|2023-10-04 19:05:00|1818.02|1817.72|1818.82|1818.52|1818.83|1818.53|1817.73|1817.34|418
1696446600000|2023-10-04 19:10:00|1818.83|1818.53|1818.99|1818.69|1819.14|1818.75|1818.51|1818.12|439
1696446900000|2023-10-04 19:15:00|1819.09|1818.59|1819.77|1819.47|1820.07|1819.69|1818.88|1818.56|424
1696447200000|2023-10-04 19:20:00|1819.76|1819.46|1820.33|1820.03|1820.63|1820.2|1819.52|1819.13|360
1696447500000|2023-10-04 19:25:00|1820.32|1820.02|1820.78|1820.48|1820.79|1820.49|1820.16|1819.68|349
1696447800000|2023-10-04 19:30:00|1820.77|1820.47|1821.5|1821.2|1821.55|1821.2|1820.7|1820.3|444
1696448100000|2023-10-04 19:35:00|1821.51|1821.21|1822.48|1821.98|1822.48|1822.16|1821.42|1821.02|405
1696448400000|2023-10-04 19:40:00|1822.49|1821.99|1823.04|1822.74|1823.54|1823.15|1822.4|1821.99|376
1696448700000|2023-10-04 19:45:00|1823.02|1822.72|1823.5|1823.2|1823.82|1823.42|1822.94|1822.55|453
1696449000000|2023-10-04 19:50:00|1823.51|1823.21|1823.7|1823.4|1823.86|1823.49|1823.2|1822.84|490
1696449300000|2023-10-04 19:55:00|1823.69|1823.39|1823.53|1823.23|1823.98|1823.58|1823.41|1823.03|528
1696449600000|2023-10-04 20:00:00|1823.56|1823.26|1822.34|1822.04|1823.57|1823.27|1822.27|1821.9|423
1696449900000|2023-10-04 20:05:00|1822.47|1821.97|1822.43|1822.13|1822.75|1822.36|1822.39|1821.97|242
1696450200000|2023-10-04 20:10:00|1822.42|1822.12|1822.09|1821.59|1822.6|1822.22|1821.87|1821.49|289
1696450500000|2023-10-04 20:15:00|1821.99|1821.69|1821.89|1821.39|1822.2|1821.79|1821.75|1821.35|176
1696450800000|2023-10-04 20:20:00|1821.8|1821.5|1821.31|1821.01|1821.81|1821.5|1821.29|1820.89|179
1696451100000|2023-10-04 20:25:00|1821.41|1820.91|1821.48|1820.98|1821.53|1821.13|1821.21|1820.82|160
1696451400000|2023-10-04 20:30:00|1821.38|1821.08|1821.27|1820.77|1821.49|1821.1|1821.03|1820.68|169
1696451700000|2023-10-04 20:35:00|1821.17|1820.87|1820.9|1820.6|1821.23|1820.92|1820.9|1820.5|151
1696452000000|2023-10-04 20:40:00|1820.92|1820.62|1821.07|1820.57|1821.08|1820.67|1820.87|1820.48|146
1696452300000|2023-10-04 20:45:00|1820.97|1820.67|1820.78|1820.48|1821.05|1820.75|1820.71|1820.3|121
1696452600000|2023-10-04 20:50:00|1820.92|1820.42|1821.03|1820.73|1821.04|1820.74|1820.7|1820.31|139
1696452900000|2023-10-04 20:55:00|1821.14|1820.64|1821.67|1821.17|1821.73|1821.33|1821.14|1820.64|247
1696456800000|2023-10-04 22:00:00|1821.68|1821.18|1822.23|1821.73|1822.24|1821.74|1821.58|1821.08|219
1696457100000|2023-10-04 22:05:00|1822.22|1821.72|1822.33|1821.83|1822.35|1821.85|1822.09|1821.59|106
1696457400000|2023-10-04 22:10:00|1822.32|1821.82|1822.54|1822.04|1822.63|1822.13|1822.05|1821.55|206
1696457700000|2023-10-04 22:15:00|1822.47|1821.97|1822.09|1821.59|1822.56|1822.06|1821.84|1821.38|159
1696458000000|2023-10-04 22:20:00|1822.08|1821.58|1822.35|1821.85|1822.41|1822.02|1822.07|1821.58|102
1696458300000|2023-10-04 22:25:00|1822.34|1821.84|1822.51|1822.01|1822.52|1822.15|1822.22|1821.82|97
1696458600000|2023-10-04 22:30:00|1822.46|1821.96|1822.12|1821.62|1822.53|1822.1|1821.84|1821.43|156
1696458900000|2023-10-04 22:35:00|1822.13|1821.63|1822.41|1821.91|1822.44|1822.05|1822.02|1821.62|117
1696459200000|2023-10-04 22:40:00|1822.42|1821.92|1822.29|1821.79|1822.59|1822.21|1822.18|1821.75|123
1696459500000|2023-10-04 22:45:00|1822.28|1821.78|1822.37|1821.87|1822.38|1821.98|1822.12|1821.73|92
1696459800000|2023-10-04 22:50:00|1822.36|1821.86|1822.46|1821.96|1822.49|1822.1|1822.3|1821.84|76
1696460100000|2023-10-04 22:55:00|1822.47|1821.97|1822.66|1822.16|1822.72|1822.22|1822.43|1821.93|88
1696460400000|2023-10-04 23:00:00|1822.67|1822.17|1822.72|1822.22|1822.79|1822.36|1822.61|1822.12|96
1696460700000|2023-10-04 23:05:00|1822.73|1822.23|1823.01|1822.51|1823.05|1822.63|1822.63|1822.23|88
1696461000000|2023-10-04 23:10:00|1823.02|1822.52|1823.2|1822.7|1823.22|1822.82|1822.92|1822.47|64
1696461300000|2023-10-04 23:15:00|1823.21|1822.71|1823.16|1822.86|1823.32|1822.88|1823.14|1822.7|60
1696461600000|2023-10-04 23:20:00|1823.24|1822.74|1823.37|1822.87|1823.75|1823.39|1823.14|1822.74|204
1696461900000|2023-10-04 23:25:00|1823.39|1822.89|1823.98|1823.48|1824|1823.5|1823.38|1822.88|117
1696462200000|2023-10-04 23:30:00|1823.99|1823.49|1824.19|1823.69|1824.36|1823.91|1823.98|1823.48|113
1696462500000|2023-10-04 23:35:00|1824.2|1823.7|1823.59|1823.09|1824.2|1823.7|1823.57|1823.07|119
1696462800000|2023-10-04 23:40:00|1823.58|1823.08|1823.59|1823.29|1823.69|1823.3|1822.89|1822.39|222
1696463100000|2023-10-04 23:45:00|1823.58|1823.28|1823.31|1822.81|1823.59|1823.29|1822.98|1822.63|206
1696463400000|2023-10-04 23:50:00|1823.19|1822.69|1822.86|1822.36|1823.63|1823.18|1822.75|1822.35|183
1696463700000|2023-10-04 23:55:00|1822.85|1822.35|1822.75|1822.45|1823.46|1823.04|1822.73|1822.28|206
1696464000000|2023-10-05 00:00:00|1822.77|1822.47|1823.54|1823.04|1823.58|1823.19|1822.66|1822.25|343
1696464300000|2023-10-05 00:05:00|1823.46|1822.96|1823.12|1822.62|1823.55|1823.1|1822.67|1822.27|354
1696464600000|2023-10-05 00:10:00|1823.1|1822.6|1823.17|1822.67|1823.6|1823.19|1822.89|1822.49|351
1696464900000|2023-10-05 00:15:00|1823.16|1822.66|1823.76|1823.26|1823.76|1823.38|1823.02|1822.64|243
1696465200000|2023-10-05 00:20:00|1823.75|1823.25|1822.92|1822.42|1823.75|1823.35|1822.74|1822.25|273
1696465500000|2023-10-05 00:25:00|1822.9|1822.4|1822.72|1822.22|1822.9|1822.53|1822.16|1821.8|427
1696465800000|2023-10-05 00:30:00|1822.56|1822.26|1823.27|1822.77|1823.27|1822.87|1822.03|1821.63|505
1696466100000|2023-10-05 00:35:00|1823.29|1822.79|1824.03|1823.53|1824.21|1823.75|1823.18|1822.68|243
1696466400000|2023-10-05 00:40:00|1824.13|1823.63|1823.79|1823.29|1824.13|1823.63|1823.38|1822.88|330
1696466700000|2023-10-05 00:45:00|1823.81|1823.31|1823.86|1823.36|1824.23|1823.76|1823.49|1823.08|376
1696467000000|2023-10-05 00:50:00|1823.87|1823.37|1824.56|1824.06|1824.56|1824.06|1823.79|1823.37|274
1696467300000|2023-10-05 00:55:00|1824.43|1823.93|1825.96|1825.46|1825.98|1825.57|1824.43|1823.93|642
1696467600000|2023-10-05 01:00:00|1825.94|1825.44|1826.52|1826.02|1827.08|1826.68|1825.84|1825.43|596
1696467900000|2023-10-05 01:05:00|1826.5|1826|1826.59|1826.09|1826.97|1826.58|1826.08|1825.67|557
1696468200000|2023-10-05 01:10:00|1826.51|1826.21|1827.46|1826.96|1827.69|1827.29|1826.4|1825.96|590
1696468500000|2023-10-05 01:15:00|1827.4|1826.9|1827.7|1827.2|1827.72|1827.26|1826.97|1826.54|521
1696468800000|2023-10-05 01:20:00|1827.71|1827.21|1827.07|1826.57|1827.72|1827.37|1826.77|1826.4|446
1696469100000|2023-10-05 01:25:00|1827.08|1826.58|1826.46|1825.96|1827.41|1826.93|1826.2|1825.79|522
1696469400000|2023-10-05 01:30:00|1826.47|1825.97|1826.47|1825.97|1826.61|1826.11|1826.03|1825.62|420
1696469700000|2023-10-05 01:35:00|1826.48|1825.98|1826.59|1826.09|1826.85|1826.43|1826.32|1825.9|397
1696470000000|2023-10-05 01:40:00|1826.66|1826.16|1826.86|1826.36|1827.01|1826.63|1826.26|1825.86|352
1696470300000|2023-10-05 01:45:00|1826.87|1826.37|1826.77|1826.27|1826.98|1826.51|1826.55|1826.05|350
1696470600000|2023-10-05 01:50:00|1826.76|1826.26|1827.44|1827.14|1827.65|1827.25|1826.47|1826.05|370
1696470900000|2023-10-05 01:55:00|1827.47|1827.17|1828.38|1827.88|1828.46|1828.07|1827.47|1827.07|464
1696471200000|2023-10-05 02:00:00|1828.3|1827.8|1828.17|1827.67|1828.72|1828.3|1827.93|1827.49|396
1696471500000|2023-10-05 02:05:00|1828.12|1827.62|1827.5|1827|1828.13|1827.76|1827.4|1826.99|285
1696471800000|2023-10-05 02:10:00|1827.49|1826.99|1827.43|1826.93|1827.51|1827.01|1827.14|1826.64|233
1696472100000|2023-10-05 02:15:00|1827.39|1826.89|1827.02|1826.52|1827.39|1826.89|1826.65|1826.23|238
1696472400000|2023-10-05 02:20:00|1827.03|1826.53|1827.24|1826.74|1827.34|1826.87|1826.8|1826.3|252
1696472700000|2023-10-05 02:25:00|1827.25|1826.75|1826.57|1826.27|1827.26|1826.76|1826.57|1826.13|266
1696473000000|2023-10-05 02:30:00|1826.67|1826.17|1826.41|1826.11|1826.67|1826.26|1826.38|1825.92|213
1696473300000|2023-10-05 02:35:00|1826.4|1826.1|1826.82|1826.52|1827.07|1826.68|1826.29|1825.89|210
1696473600000|2023-10-05 02:40:00|1826.92|1826.42|1826.82|1826.32|1826.92|1826.52|1826.64|1826.24|164
1696473900000|2023-10-05 02:45:00|1826.83|1826.33|1826.58|1826.08|1827|1826.58|1826.41|1826.07|220
1696474200000|2023-10-05 02:50:00|1826.59|1826.09|1826.5|1826|1826.7|1826.26|1826.19|1825.85|156
1696474500000|2023-10-05 02:55:00|1826.49|1825.99|1826.5|1826|1826.71|1826.31|1826.37|1825.96|203
1696474800000|2023-10-05 03:00:00|1826.49|1825.99|1826.49|1825.99|1826.55|1826.15|1826.07|1825.69|197
1696475100000|2023-10-05 03:05:00|1826.48|1825.98|1826.6|1826.1|1826.61|1826.19|1826.38|1825.95|144
1696475400000|2023-10-05 03:10:00|1826.61|1826.11|1826.96|1826.46|1826.99|1826.59|1826.28|1825.88|217
1696475700000|2023-10-05 03:15:00|1826.97|1826.47|1827.25|1826.95|1827.57|1827.18|1826.84|1826.41|278
1696476000000|2023-10-05 03:20:00|1827.24|1826.94|1827.21|1826.71|1827.36|1826.97|1826.6|1826.21|300
1696476300000|2023-10-05 03:25:00|1827.23|1826.73|1827.67|1827.17|1827.67|1827.29|1826.94|1826.51|271
1696476600000|2023-10-05 03:30:00|1827.69|1827.19|1827.65|1827.35|1828.09|1827.64|1827.53|1827.13|306
1696476900000|2023-10-05 03:35:00|1827.64|1827.34|1827.85|1827.55|1828.04|1827.65|1827.36|1826.96|319
1696477200000|2023-10-05 03:40:00|1827.95|1827.45|1828.63|1828.33|1828.77|1828.38|1827.84|1827.44|294
1696477500000|2023-10-05 03:45:00|1828.66|1828.36|1828.62|1828.12|1828.78|1828.43|1828.5|1828.05|241
1696477800000|2023-10-05 03:50:00|1828.6|1828.1|1828.78|1828.28|1829|1828.59|1828.47|1828.09|249
1696478100000|2023-10-05 03:55:00|1828.74|1828.24|1828.65|1828.15|1828.76|1828.38|1828.38|1827.9|208
1696478400000|2023-10-05 04:00:00|1828.66|1828.16|1828.86|1828.36|1829|1828.59|1828.44|1828.02|251
1696478700000|2023-10-05 04:05:00|1828.85|1828.35|1829.19|1828.69|1829.2|1828.87|1828.66|1828.28|260
1696479000000|2023-10-05 04:10:00|1829.18|1828.68|1829.16|1828.86|1829.51|1829.07|1829.13|1828.68|278
1696479300000|2023-10-05 04:15:00|1829.26|1828.76|1828.98|1828.48|1829.26|1828.76|1828.54|1828.16|271
1696479600000|2023-10-05 04:20:00|1828.97|1828.47|1828.82|1828.32|1829.1|1828.61|1828.63|1828.23|197
1696479900000|2023-10-05 04:25:00|1828.8|1828.3|1828.79|1828.29|1828.85|1828.4|1828.12|1827.76|236
1696480200000|2023-10-05 04:30:00|1828.8|1828.3|1828.67|1828.37|1829.17|1828.75|1828.29|1827.88|339
1696480500000|2023-10-05 04:35:00|1828.69|1828.39|1828.43|1828.13|1828.86|1828.46|1828.41|1828.03|214
1696480800000|2023-10-05 04:40:00|1828.44|1828.14|1828.7|1828.2|1828.73|1828.41|1828.09|1827.74|200
1696481100000|2023-10-05 04:45:00|1828.71|1828.21|1828.12|1827.82|1828.71|1828.28|1828.06|1827.74|221
1696481400000|2023-10-05 04:50:00|1828.13|1827.83|1827.79|1827.29|1828.13|1827.83|1827.59|1827.19|242
1696481700000|2023-10-05 04:55:00|1827.8|1827.3|1827.96|1827.46|1828|1827.6|1827.71|1827.3|210
1696482000000|2023-10-05 05:00:00|1827.9|1827.4|1827.57|1827.07|1828|1827.63|1827.28|1826.88|252
1696482300000|2023-10-05 05:05:00|1827.49|1827.19|1827.57|1827.27|1827.86|1827.46|1827.36|1826.95|232
1696482600000|2023-10-05 05:10:00|1827.6|1827.1|1827.63|1827.33|1827.77|1827.37|1827.33|1826.85|213
1696482900000|2023-10-05 05:15:00|1827.74|1827.24|1828.27|1827.77|1828.43|1828.03|1827.65|1827.24|218
1696483200000|2023-10-05 05:20:00|1828.29|1827.79|1827.91|1827.41|1828.45|1828.01|1827.81|1827.33|183
1696483500000|2023-10-05 05:25:00|1827.92|1827.42|1828.31|1827.81|1828.46|1828.07|1827.82|1827.37|235
1696483800000|2023-10-05 05:30:00|1828.29|1827.79|1827.28|1826.98|1828.3|1827.94|1826.86|1826.4|330
1696484100000|2023-10-05 05:35:00|1827.29|1826.99|1827.68|1827.18|1827.7|1827.3|1826.98|1826.58|343
1696484400000|2023-10-05 05:40:00|1827.53|1827.23|1827.04|1826.54|1827.89|1827.51|1826.8|1826.42|513
1696484700000|2023-10-05 05:45:00|1827.03|1826.53|1827.73|1827.43|1827.81|1827.43|1826.94|1826.53|421
1696485000000|2023-10-05 05:50:00|1827.72|1827.42|1827.18|1826.88|1827.88|1827.53|1827.13|1826.73|257
1696485300000|2023-10-05 05:55:00|1827.19|1826.89|1826.48|1826.18|1827.33|1826.95|1826.47|1826.08|362
1696485600000|2023-10-05 06:00:00|1826.59|1826.09|1825.31|1825.01|1826.88|1826.44|1825.3|1824.86|494
1696485900000|2023-10-05 06:05:00|1825.33|1825.03|1825.06|1824.76|1825.59|1825.16|1824.58|1824.2|558
1696486200000|2023-10-05 06:10:00|1825.17|1824.67|1824.18|1823.88|1825.24|1824.85|1824.15|1823.7|567
1696486500000|2023-10-05 06:15:00|1824.19|1823.89|1824.48|1824.18|1824.58|1824.2|1823.88|1823.48|631
1696486800000|2023-10-05 06:20:00|1824.45|1824.15|1823.79|1823.49|1824.6|1824.22|1823.77|1823.47|485
1696487100000|2023-10-05 06:25:00|1823.8|1823.5|1823.72|1823.42|1824|1823.65|1823.41|1823|504
1696487400000|2023-10-05 06:30:00|1823.71|1823.41|1824.23|1823.93|1824.54|1824.16|1823.7|1823.4|445
1696487700000|2023-10-05 06:35:00|1824.24|1823.94|1824.5|1824|1824.52|1824.11|1823.93|1823.56|442
1696488000000|2023-10-05 06:40:00|1824.49|1823.99|1824.03|1823.73|1824.5|1824.09|1823.54|1823.15|499
1696488300000|2023-10-05 06:45:00|1824.04|1823.74|1823.62|1823.12|1824.39|1824.02|1823.52|1823.12|520
1696488600000|2023-10-05 06:50:00|1823.6|1823.1|1822.69|1822.39|1823.61|1823.21|1822.48|1822.15|501
1696488900000|2023-10-05 06:55:00|1822.7|1822.4|1822.55|1822.05|1822.87|1822.49|1822.34|1821.97|487
1696489200000|2023-10-05 07:00:00|1822.54|1822.04|1822.68|1822.38|1822.69|1822.38|1821.38|1820.99|754
1696489500000|2023-10-05 07:05:00|1822.78|1822.28|1822.33|1822.03|1822.79|1822.45|1821.85|1821.46|601
1696489800000|2023-10-05 07:10:00|1822.43|1821.93|1821.85|1821.55|1823.13|1822.71|1821.79|1821.47|667
1696490100000|2023-10-05 07:15:00|1821.86|1821.56|1821.48|1820.98|1822.34|1821.95|1820.97|1820.56|667
1696490400000|2023-10-05 07:20:00|1821.47|1820.97|1821.66|1821.36|1822.1|1821.8|1821.26|1820.86|666
1696490700000|2023-10-05 07:25:00|1821.67|1821.37|1821.69|1821.39|1821.83|1821.47|1821.34|1820.95|589
1696491000000|2023-10-05 07:30:00|1821.78|1821.28|1822.21|1821.71|1822.36|1821.98|1821.44|1821.04|627
1696491300000|2023-10-05 07:35:00|1822.22|1821.72|1822.24|1821.94|1822.76|1822.35|1821.89|1821.48|719
1696491600000|2023-10-05 07:40:00|1822.25|1821.95|1821.77|1821.47|1822.69|1822.33|1821.58|1821.23|606
1696491900000|2023-10-05 07:45:00|1821.78|1821.48|1821.27|1820.97|1822.06|1821.67|1820.9|1820.49|588
1696492200000|2023-10-05 07:50:00|1821.28|1820.98|1820.27|1819.77|1821.42|1820.99|1820.1|1819.73|597
1696492500000|2023-10-05 07:55:00|1820.15|1819.85|1820.95|1820.65|1821.17|1820.82|1820.15|1819.75|556
1696492800000|2023-10-05 08:00:00|1821.05|1820.55|1822.03|1821.73|1822.3|1821.96|1820.79|1820.4|613
1696493100000|2023-10-05 08:05:00|1822.01|1821.51|1821.92|1821.62|1822.65|1822.29|1821.69|1821.3|681
1696493400000|2023-10-05 08:10:00|1821.99|1821.69|1822.42|1822.12|1822.68|1822.31|1821.85|1821.52|517
1696493700000|2023-10-05 08:15:00|1822.43|1822.13|1822.58|1822.08|1822.62|1822.28|1821.78|1821.39|561
1696494000000|2023-10-05 08:20:00|1822.5|1822.2|1822.21|1821.71|1822.75|1822.35|1821.69|1821.29|450
1696494300000|2023-10-05 08:25:00|1822.22|1821.72|1821.93|1821.63|1822.23|1821.82|1821.7|1821.32|377
1696494600000|2023-10-05 08:30:00|1821.92|1821.62|1822.17|1821.67|1822.35|1821.99|1821.66|1821.26|419
1696494900000|2023-10-05 08:35:00|1822.15|1821.65|1821.49|1820.99|1822.16|1821.75|1821.24|1820.84|588
1696495200000|2023-10-05 08:40:00|1821.42|1821.12|1820.97|1820.47|1821.57|1821.21|1820.57|1820.21|510
1696495500000|2023-10-05 08:45:00|1820.99|1820.49|1820.77|1820.47|1821.2|1820.84|1820.72|1820.3|581
1696495800000|2023-10-05 08:50:00|1820.76|1820.46|1820.2|1819.9|1820.82|1820.5|1820.14|1819.78|611
1696496100000|2023-10-05 08:55:00|1820.16|1819.86|1820.07|1819.77|1820.41|1820.06|1819.92|1819.55|569
1696496400000|2023-10-05 09:00:00|1820.06|1819.76|1820.49|1820.19|1820.63|1820.26|1819.89|1819.51|639
1696496700000|2023-10-05 09:05:00|1820.5|1820.2|1820.6|1820.3|1820.96|1820.57|1820.17|1819.83|476
1696497000000|2023-10-05 09:10:00|1820.61|1820.31|1821.01|1820.71|1821.18|1820.79|1820.6|1820.25|460
1696497300000|2023-10-05 09:15:00|1821|1820.7|1821.15|1820.85|1821.34|1820.9|1820.53|1820.18|400
1696497600000|2023-10-05 09:20:00|1821.16|1820.86|1821.86|1821.36|1821.93|1821.54|1821.11|1820.71|417
1696497900000|2023-10-05 09:25:00|1821.85|1821.35|1822.16|1821.66|1822.4|1822.04|1821.73|1821.31|387
1696498200000|2023-10-05 09:30:00|1822.15|1821.65|1822.49|1821.99|1822.75|1822.35|1821.95|1821.52|426
1696498500000|2023-10-05 09:35:00|1822.48|1821.98|1822.39|1821.89|1823.34|1822.94|1822.26|1821.88|519
1696498800000|2023-10-05 09:40:00|1822.38|1821.88|1822.6|1822.3|1822.95|1822.52|1821.91|1821.51|398
1696499100000|2023-10-05 09:45:00|1822.61|1822.31|1822.84|1822.34|1823.7|1823.28|1822.36|1822.06|448
1696499400000|2023-10-05 09:50:00|1822.71|1822.41|1822.82|1822.52|1823.33|1822.93|1822.7|1822.4|466
1696499700000|2023-10-05 09:55:00|1822.83|1822.53|1822.2|1821.9|1823.05|1822.68|1822.1|1821.8|404
1696500000000|2023-10-05 10:00:00|1822.24|1821.94|1821.32|1821.02|1822.24|1821.94|1821.26|1820.9|433
1696500300000|2023-10-05 10:05:00|1821.31|1821.01|1821.51|1821.21|1821.52|1821.21|1820.93|1820.54|283
1696500600000|2023-10-05 10:10:00|1821.49|1821.19|1822.54|1822.04|1822.54|1822.15|1821.48|1821.1|357
1696500900000|2023-10-05 10:15:00|1822.55|1822.05|1822.86|1822.56|1823.02|1822.63|1822.41|1821.98|371
1696501200000|2023-10-05 10:20:00|1822.96|1822.46|1823.4|1822.9|1823.57|1823.22|1822.6|1822.19|444
1696501500000|2023-10-05 10:25:00|1823.41|1822.91|1823.52|1823.22|1823.71|1823.34|1823.17|1822.8|534
1696501800000|2023-10-05 10:30:00|1823.51|1823.21|1823.52|1823.22|1824.12|1823.76|1823.37|1823.07|453
1696502100000|2023-10-05 10:35:00|1823.5|1823.2|1823.67|1823.37|1824.18|1823.88|1823.41|1823.01|416
1696502400000|2023-10-05 10:40:00|1823.68|1823.38|1823.2|1822.9|1823.82|1823.52|1823.11|1822.81|322
1696502700000|2023-10-05 10:45:00|1823.19|1822.89|1822.89|1822.59|1823.63|1823.33|1822.73|1822.37|426
1696503000000|2023-10-05 10:50:00|1822.88|1822.58|1823.33|1823.03|1823.55|1823.18|1822.63|1822.31|426
1696503300000|2023-10-05 10:55:00|1823.34|1823.04|1823.42|1823.12|1823.57|1823.27|1822.88|1822.58|354
1696503600000|2023-10-05 11:00:00|1823.43|1823.13|1822.46|1822.16|1823.66|1823.32|1822.43|1822.04|532
1696503900000|2023-10-05 11:05:00|1822.45|1822.15|1822.41|1822.11|1823.03|1822.6|1822.15|1821.81|402
1696504200000|2023-10-05 11:10:00|1822.42|1822.12|1822|1821.7|1822.8|1822.42|1822|1821.7|323
1696504500000|2023-10-05 11:15:00|1822.01|1821.71|1821.7|1821.4|1822.37|1821.98|1821.19|1820.79|491
1696504800000|2023-10-05 11:20:00|1821.74|1821.44|1822.36|1822.06|1822.51|1822.12|1821.68|1821.26|435
1696505100000|2023-10-05 11:25:00|1822.46|1821.96|1821.4|1821.1|1822.46|1822.06|1821.39|1820.99|472
1696505400000|2023-10-05 11:30:00|1821.41|1821.11|1820.64|1820.34|1822.01|1821.63|1820.63|1820.25|551
1696505700000|2023-10-05 11:35:00|1820.57|1820.27|1821.6|1821.3|1822|1821.68|1820.45|1820.13|578
1696506000000|2023-10-05 11:40:00|1821.59|1821.29|1822.92|1822.62|1822.92|1822.62|1821.49|1821.09|489
1696506300000|2023-10-05 11:45:00|1822.93|1822.63|1822.49|1822.19|1823.08|1822.72|1822.1|1821.71|497
1696506600000|2023-10-05 11:50:00|1822.48|1822.18|1822.29|1821.99|1822.8|1822.4|1822.24|1821.9|481
1696506900000|2023-10-05 11:55:00|1822.31|1822.01|1823.34|1822.84|1823.44|1823.05|1822.31|1821.92|550
1696507200000|2023-10-05 12:00:00|1823.33|1822.83|1823.01|1822.71|1823.83|1823.44|1822.7|1822.38|687
1696507500000|2023-10-05 12:05:00|1823.1|1822.6|1823.49|1823.19|1824.19|1823.81|1822.87|1822.5|678
1696507800000|2023-10-05 12:10:00|1823.59|1823.09|1822.88|1822.58|1823.59|1823.21|1822.83|1822.44|625
1696508100000|2023-10-05 12:15:00|1822.86|1822.56|1821.2|1820.9|1823.47|1823.12|1821.2|1820.9|707
1696508400000|2023-10-05 12:20:00|1821.15|1820.85|1820.01|1819.71|1821.84|1821.5|1819.74|1819.36|1030
1696508700000|2023-10-05 12:25:00|1819.95|1819.65|1820.65|1820.15|1820.81|1820.43|1819.5|1819.17|891
1696509000000|2023-10-05 12:30:00|1820.81|1820.31|1820.29|1819.99|1821.3|1821|1819.32|1818.82|1366
1696509300000|2023-10-05 12:35:00|1820.24|1819.94|1815.18|1814.68|1820.99|1820.67|1813.24|1812.92|1580
1696509600000|2023-10-05 12:40:00|1815.21|1814.71|1815.32|1815.02|1816.1|1815.72|1813.84|1813.47|1397
1696509900000|2023-10-05 12:45:00|1815.33|1815.03|1815.28|1814.98|1817.03|1816.73|1814.62|1814.28|1325
1696510200000|2023-10-05 12:50:00|1815.26|1814.96|1814.72|1814.42|1815.86|1815.52|1814.26|1813.89|1134
1696510500000|2023-10-05 12:55:00|1814.73|1814.43|1815.92|1815.62|1816.47|1816.11|1814.71|1814.33|1069
1696510800000|2023-10-05 13:00:00|1815.91|1815.61|1815.51|1815.21|1816.46|1816.16|1814.94|1814.55|1159
1696511100000|2023-10-05 13:05:00|1815.53|1815.23|1816.7|1816.4|1816.86|1816.52|1814.39|1813.98|1080
1696511400000|2023-10-05 13:10:00|1816.68|1816.38|1815.67|1815.37|1816.85|1816.52|1814.65|1814.3|1027
1696511700000|2023-10-05 13:15:00|1815.72|1815.42|1816.47|1816.17|1816.93|1816.62|1815.08|1814.77|954
1696512000000|2023-10-05 13:20:00|1816.46|1816.16|1817.25|1816.95|1817.37|1816.97|1815.86|1815.56|824
1696512300000|2023-10-05 13:25:00|1817.33|1817.03|1819.26|1818.96|1819.72|1819.42|1816.8|1816.5|1109
1696512600000|2023-10-05 13:30:00|1819.32|1819.02|1819.89|1819.59|1820.61|1820.26|1818.89|1818.59|1559
1696512900000|2023-10-05 13:35:00|1819.9|1819.6|1819.59|1819.29|1821.61|1821.22|1819.29|1818.99|1412
1696513200000|2023-10-05 13:40:00|1819.6|1819.3|1821.47|1821.17|1821.48|1821.18|1819.31|1818.98|1306
1696513500000|2023-10-05 13:45:00|1821.46|1821.16|1819.85|1819.55|1822.02|1821.72|1817.8|1817.5|1403
1696513800000|2023-10-05 13:50:00|1819.82|1819.52|1819.64|1819.34|1820.38|1820.05|1818.7|1818.4|1294
1696514100000|2023-10-05 13:55:00|1819.69|1819.39|1820.93|1820.63|1821.77|1821.3|1819.55|1819.25|1236
1696514400000|2023-10-05 14:00:00|1820.94|1820.64|1818.93|1818.63|1820.99|1820.64|1818.83|1818.53|1191
1696514700000|2023-10-05 14:05:00|1819.02|1818.72|1817.48|1817.18|1819.17|1818.78|1817.47|1817.1|1235
1696515000000|2023-10-05 14:10:00|1817.49|1817.19|1818.57|1818.07|1818.96|1818.57|1816.92|1816.6|1106
1696515300000|2023-10-05 14:15:00|1818.47|1818.17|1820.64|1820.34|1820.75|1820.4|1818.3|1817.99|1089
1696515600000|2023-10-05 14:20:00|1820.74|1820.24|1819.14|1818.84|1821.39|1821.02|1819.12|1818.81|1087
1696515900000|2023-10-05 14:25:00|1819.13|1818.83|1820.04|1819.74|1821.24|1820.86|1818.86|1818.53|1121
1696516200000|2023-10-05 14:30:00|1819.94|1819.64|1818.02|1817.72|1820.2|1819.9|1816.69|1816.39|1083
1696516500000|2023-10-05 14:35:00|1818.16|1817.66|1817.61|1817.31|1818.82|1818.52|1816.89|1816.49|1092
1696516800000|2023-10-05 14:40:00|1817.58|1817.28|1819.31|1819.01|1819.57|1819.2|1816.95|1816.55|1065
1696517100000|2023-10-05 14:45:00|1819.3|1819|1818.45|1818.15|1819.37|1819.07|1817.28|1816.98|1067
1696517400000|2023-10-05 14:50:00|1818.44|1818.14|1818.58|1818.28|1819.44|1819.14|1817.73|1817.43|1117
1696517700000|2023-10-05 14:55:00|1818.67|1818.37|1820.14|1819.84|1820.9|1820.51|1818.45|1818.15|1010
1696518000000|2023-10-05 15:00:00|1820.1|1819.8|1818.19|1817.69|1820.2|1819.9|1818.08|1817.68|1026
1696518300000|2023-10-05 15:05:00|1818.09|1817.79|1818.73|1818.43|1818.87|1818.57|1817.55|1817.09|986
1696518600000|2023-10-05 15:10:00|1818.74|1818.44|1818.56|1818.26|1819.74|1819.41|1818.49|1818.19|980
1696518900000|2023-10-05 15:15:00|1818.73|1818.23|1817.22|1816.92|1819.4|1818.99|1817.14|1816.84|894
1696519200000|2023-10-05 15:20:00|1817.17|1816.87|1818.14|1817.84|1818.4|1818.07|1816.56|1816.18|991
1696519500000|2023-10-05 15:25:00|1818.15|1817.85|1816.27|1815.97|1818.2|1817.9|1815.76|1815.38|951
1696519800000|2023-10-05 15:30:00|1816.29|1815.99|1816.87|1816.37|1816.93|1816.63|1815.9|1815.47|967
1696520100000|2023-10-05 15:35:00|1816.88|1816.38|1816.54|1816.24|1817.77|1817.37|1816.04|1815.71|911
1696520400000|2023-10-05 15:40:00|1816.47|1816.17|1815.44|1814.94|1817.74|1817.42|1815.33|1814.94|965
1696520700000|2023-10-05 15:45:00|1815.46|1814.96|1815.32|1815.02|1816.11|1815.8|1814.64|1814.22|876
1696521000000|2023-10-05 15:50:00|1815.31|1815.01|1815.92|1815.62|1816.02|1815.72|1814.73|1814.39|963
1696521300000|2023-10-05 15:55:00|1815.91|1815.61|1815.73|1815.43|1816.53|1816.23|1815.57|1815.27|743
1696521600000|2023-10-05 16:00:00|1815.74|1815.44|1815.64|1815.34|1816.04|1815.74|1815.06|1814.76|800
1696521900000|2023-10-05 16:05:00|1815.65|1815.35|1817.23|1816.93|1817.62|1817.23|1815.46|1815.13|785
1696522200000|2023-10-05 16:10:00|1817.24|1816.94|1818.06|1817.76|1818.58|1818.12|1817.13|1816.75|736
1696522500000|2023-10-05 16:15:00|1818.15|1817.65|1816.51|1816.21|1818.15|1817.79|1816.36|1815.96|880
1696522800000|2023-10-05 16:20:00|1816.56|1816.26|1816.71|1816.41|1817.47|1817.14|1816.41|1816.08|706
1696523100000|2023-10-05 16:25:00|1816.81|1816.51|1817.97|1817.67|1818.28|1817.92|1816.55|1816.19|632
1696523400000|2023-10-05 16:30:00|1818|1817.7|1818.22|1817.72|1818.62|1818.24|1817.92|1817.6|520
1696523700000|2023-10-05 16:35:00|1818.25|1817.75|1818.24|1817.94|1818.57|1818.23|1817.99|1817.61|475
1696524000000|2023-10-05 16:40:00|1818.28|1817.98|1818.08|1817.78|1818.35|1817.98|1817.46|1817.16|464
1696524300000|2023-10-05 16:45:00|1818.12|1817.82|1816.7|1816.4|1818.27|1817.85|1816.68|1816.3|314
1696524600000|2023-10-05 16:50:00|1816.78|1816.28|1817.8|1817.5|1817.93|1817.51|1816.7|1816.28|438
1696524900000|2023-10-05 16:55:00|1817.9|1817.4|1818.41|1817.91|1818.44|1818.04|1817.45|1817.11|514
1696525200000|2023-10-05 17:00:00|1818.44|1817.94|1817.6|1817.3|1818.45|1818.04|1817.3|1816.97|418
1696525500000|2023-10-05 17:05:00|1817.59|1817.29|1816.73|1816.23|1817.9|1817.54|1816.58|1816.19|397
1696525800000|2023-10-05 17:10:00|1816.72|1816.22|1817.04|1816.74|1817.3|1816.84|1816.02|1815.7|487
1696526100000|2023-10-05 17:15:00|1817.05|1816.75|1817.16|1816.86|1817.54|1817.2|1816.69|1816.33|471
1696526400000|2023-10-05 17:20:00|1817.25|1816.75|1817.99|1817.69|1818.19|1817.8|1817.08|1816.7|477
1696526700000|2023-10-05 17:25:00|1818.07|1817.57|1818.49|1818.19|1818.56|1818.24|1817.54|1817.17|530
1696527000000|2023-10-05 17:30:00|1818.54|1818.24|1818.28|1817.98|1818.77|1818.37|1817.43|1817.12|496
1696527300000|2023-10-05 17:35:00|1818.29|1817.99|1818.59|1818.09|1819.36|1818.96|1818.25|1817.83|558
1696527600000|2023-10-05 17:40:00|1818.58|1818.08|1818.87|1818.37|1818.96|1818.57|1818.29|1817.94|407
1696527900000|2023-10-05 17:45:00|1818.76|1818.46|1818.2|1817.9|1818.96|1818.6|1817.83|1817.43|558
1696528200000|2023-10-05 17:50:00|1818.19|1817.89|1818.82|1818.52|1819.06|1818.61|1818.07|1817.76|392
1696528500000|2023-10-05 17:55:00|1818.81|1818.51|1819.33|1819.03|1819.78|1819.4|1818.7|1818.32|470
1696528800000|2023-10-05 18:00:00|1819.34|1819.04|1820.42|1820.12|1820.74|1820.4|1819.34|1819.04|634
1696529100000|2023-10-05 18:05:00|1820.45|1820.15|1818.88|1818.58|1820.61|1820.22|1818.86|1818.56|507
1696529400000|2023-10-05 18:10:00|1818.86|1818.56|1819.91|1819.61|1820.11|1819.75|1818.83|1818.47|449
1696529700000|2023-10-05 18:15:00|1819.89|1819.59|1819.84|1819.54|1820.14|1819.84|1819.68|1819.34|325
1696530000000|2023-10-05 18:20:00|1819.83|1819.53|1819.58|1819.28|1820.11|1819.71|1819.4|1819.06|407
1696530300000|2023-10-05 18:25:00|1819.69|1819.19|1819.69|1819.39|1819.78|1819.4|1819.2|1818.75|356
1696530600000|2023-10-05 18:30:00|1819.7|1819.4|1820.51|1820.01|1820.88|1820.57|1819.67|1819.27|332
1696530900000|2023-10-05 18:35:00|1820.5|1820|1820.42|1820.12|1820.57|1820.2|1819.8|1819.43|400
1696531200000|2023-10-05 18:40:00|1820.41|1820.11|1819.88|1819.38|1820.63|1820.25|1819.33|1819.03|465
1696531500000|2023-10-05 18:45:00|1819.85|1819.35|1819.73|1819.43|1820.02|1819.64|1819.5|1819.12|428
1696531800000|2023-10-05 18:50:00|1819.74|1819.44|1820.32|1819.82|1820.43|1820.07|1819.7|1819.34|393
1696532100000|2023-10-05 18:55:00|1820.33|1819.83|1820.44|1820.14|1820.7|1820.31|1820.04|1819.62|412
1696532400000|2023-10-05 19:00:00|1820.41|1820.11|1820.47|1820.17|1820.89|1820.49|1820.3|1819.91|427
1696532700000|2023-10-05 19:05:00|1820.46|1820.16|1820.52|1820.22|1820.77|1820.42|1820.44|1820.05|313
1696533000000|2023-10-05 19:10:00|1820.53|1820.23|1820.44|1820.14|1820.63|1820.25|1820.15|1819.8|348
1696533300000|2023-10-05 19:15:00|1820.43|1820.13|1820.31|1820.01|1820.71|1820.3|1820.04|1819.66|371
1696533600000|2023-10-05 19:20:00|1820.33|1820.03|1820.24|1819.94|1820.51|1820.21|1819.99|1819.69|307
1696533900000|2023-10-05 19:25:00|1820.25|1819.95|1820.31|1820.01|1820.43|1820.06|1819.97|1819.61|283
1696534200000|2023-10-05 19:30:00|1820.3|1820|1820.52|1820.22|1821.07|1820.75|1820.26|1819.89|397
1696534500000|2023-10-05 19:35:00|1820.5|1820.2|1820.29|1819.99|1820.86|1820.52|1819.95|1819.57|387
1696534800000|2023-10-05 19:40:00|1820.3|1820|1820.59|1820.29|1820.87|1820.54|1820.01|1819.71|312
1696535100000|2023-10-05 19:45:00|1820.66|1820.36|1820.38|1820.08|1820.95|1820.55|1820.34|1819.95|340
1696535400000|2023-10-05 19:50:00|1820.39|1820.09|1820.86|1820.56|1821.05|1820.68|1820.35|1820.05|360
1696535700000|2023-10-05 19:55:00|1820.87|1820.57|1820.55|1820.25|1821.14|1820.76|1820.42|1820.12|430
1696536000000|2023-10-05 20:00:00|1820.63|1820.33|1820.01|1819.71|1820.95|1820.55|1819.67|1819.37|238
1696536300000|2023-10-05 20:05:00|1820.09|1819.59|1820.1|1819.8|1820.28|1819.91|1819.88|1819.48|144
1696536600000|2023-10-05 20:10:00|1820.18|1819.68|1820.21|1819.71|1820.45|1820.1|1820.06|1819.66|147
1696536900000|2023-10-05 20:15:00|1820.22|1819.72|1819.93|1819.43|1820.29|1819.91|1819.84|1819.43|143
1696537200000|2023-10-05 20:20:00|1819.94|1819.44|1819.91|1819.61|1820.1|1819.73|1819.82|1819.44|127
1696537500000|2023-10-05 20:25:00|1819.9|1819.6|1820.21|1819.71|1820.23|1819.83|1819.88|1819.51|103
1696537800000|2023-10-05 20:30:00|1820.1|1819.8|1820.11|1819.81|1820.28|1819.89|1819.99|1819.67|105
1696538100000|2023-10-05 20:35:00|1820.1|1819.8|1820.21|1819.91|1820.32|1819.92|1820.07|1819.69|69
1696538400000|2023-10-05 20:40:00|1820.2|1819.9|1820.39|1819.89|1820.39|1820.02|1820.13|1819.74|142
1696538700000|2023-10-05 20:45:00|1820.29|1819.99|1820.45|1819.95|1820.49|1820.12|1820.21|1819.8|93
1696539000000|2023-10-05 20:50:00|1820.44|1819.94|1820.4|1820.1|1820.52|1820.13|1820.25|1819.87|131
1696539300000|2023-10-05 20:55:00|1820.41|1820.11|1820.55|1820.05|1820.7|1820.3|1820.4|1819.92|197
1696543200000|2023-10-05 22:00:00|1820.73|1820.23|1821.06|1820.56|1821.09|1820.59|1820.59|1820.09|103
1696543500000|2023-10-05 22:05:00|1821.07|1820.57|1821.13|1820.63|1821.23|1820.8|1820.96|1820.51|104
1696543800000|2023-10-05 22:10:00|1821.15|1820.65|1821.36|1820.86|1821.57|1821.13|1820.95|1820.57|104
1696544100000|2023-10-05 22:15:00|1821.34|1820.84|1821.57|1821.07|1821.64|1821.14|1821.31|1820.81|94
1696544400000|2023-10-05 22:20:00|1821.56|1821.06|1821.61|1821.11|1821.69|1821.19|1821.41|1820.93|74
1696544700000|2023-10-05 22:25:00|1821.58|1821.08|1821.66|1821.16|1821.66|1821.24|1821.49|1821.06|66
1696545000000|2023-10-05 22:30:00|1821.65|1821.15|1821.34|1820.84|1821.65|1821.15|1821.31|1820.81|73
1696545300000|2023-10-05 22:35:00|1821.37|1820.87|1821.25|1820.75|1821.37|1820.94|1821.22|1820.74|48
1696545600000|2023-10-05 22:40:00|1821.28|1820.78|1821.38|1821.08|1821.61|1821.22|1821.15|1820.75|74
1696545900000|2023-10-05 22:45:00|1821.39|1821.09|1821.5|1821.2|1821.7|1821.33|1821.39|1821.02|69
1696546200000|2023-10-05 22:50:00|1821.6|1821.1|1821.51|1821.01|1821.78|1821.38|1821.36|1820.93|83
1696546500000|2023-10-05 22:55:00|1821.41|1821.11|1821.5|1821|1821.6|1821.22|1821.36|1820.96|97
1696546800000|2023-10-05 23:00:00|1821.49|1820.99|1823.08|1822.58|1823.5|1823.07|1821.41|1820.96|321
1696547100000|2023-10-05 23:05:00|1823.07|1822.57|1822.66|1822.16|1823.19|1822.74|1822.54|1822.15|151
1696547400000|2023-10-05 23:10:00|1822.67|1822.17|1822.49|1821.99|1823.04|1822.61|1822.49|1821.99|122
1696547700000|2023-10-05 23:15:00|1822.5|1822|1822.76|1822.26|1822.91|1822.41|1822.36|1821.95|140
1696548000000|2023-10-05 23:20:00|1822.67|1822.37|1822.52|1822.02|1822.81|1822.41|1822.41|1822.02|90
1696548300000|2023-10-05 23:25:00|1822.43|1822.13|1822.64|1822.14|1823|1822.58|1822.43|1822.13|96
1696548600000|2023-10-05 23:30:00|1822.65|1822.15|1822.79|1822.49|1823.38|1822.93|1822.59|1822.09|174
1696548900000|2023-10-05 23:35:00|1822.78|1822.48|1822.96|1822.46|1823.06|1822.66|1822.75|1822.37|133
1696549200000|2023-10-05 23:40:00|1822.93|1822.43|1822.43|1821.93|1822.94|1822.54|1822.33|1821.92|107
1696549500000|2023-10-05 23:45:00|1822.29|1821.99|1822.27|1821.97|1822.57|1822.18|1822.08|1821.65|163
1696549800000|2023-10-05 23:50:00|1822.31|1822.01|1821.98|1821.48|1822.47|1822.1|1821.84|1821.47|184
1696550100000|2023-10-05 23:55:00|1821.89|1821.59|1821.52|1821.22|1822.02|1821.64|1821.49|1821.1|145
1696550400000|2023-10-06 00:00:00|1821.51|1821.21|1821.54|1821.24|1822.05|1821.64|1821.22|1820.82|394
1696550700000|2023-10-06 00:05:00|1821.55|1821.25|1821.52|1821.22|1822.18|1821.77|1821.46|1821.09|347
1696551000000|2023-10-06 00:10:00|1821.51|1821.21|1821.83|1821.53|1822|1821.61|1821.48|1821.17|219
1696551300000|2023-10-06 00:15:00|1821.82|1821.52|1821.37|1821.07|1822.19|1821.81|1821.36|1820.97|272
1696551600000|2023-10-06 00:20:00|1821.36|1821.06|1821.09|1820.59|1821.65|1821.27|1820.8|1820.49|340
1696551900000|2023-10-06 00:25:00|1821.08|1820.58|1820.62|1820.32|1821.08|1820.67|1820.48|1820.1|286
1696552200000|2023-10-06 00:30:00|1820.61|1820.31|1820.85|1820.35|1821|1820.6|1820.43|1820.02|288
1696552500000|2023-10-06 00:35:00|1820.87|1820.37|1821.31|1820.81|1821.53|1821.03|1820.86|1820.36|187
1696552800000|2023-10-06 00:40:00|1821.29|1820.79|1821.7|1821.2|1821.72|1821.29|1821.29|1820.79|163
1696553100000|2023-10-06 00:45:00|1821.71|1821.21|1822.06|1821.56|1822.47|1821.98|1821.59|1821.17|282
1696553400000|2023-10-06 00:50:00|1822.05|1821.55|1821.45|1820.95|1822.16|1821.66|1821.36|1820.95|226
1696553700000|2023-10-06 00:55:00|1821.39|1820.89|1820.89|1820.59|1821.62|1821.19|1820.85|1820.36|241
1696554000000|2023-10-06 01:00:00|1820.9|1820.6|1820.8|1820.3|1821.19|1820.69|1820.52|1820.02|285
1696554300000|2023-10-06 01:05:00|1820.78|1820.28|1820.72|1820.22|1820.83|1820.43|1820.29|1819.79|297
1696554600000|2023-10-06 01:10:00|1820.66|1820.36|1820.42|1819.92|1820.74|1820.36|1820.17|1819.76|240
1696554900000|2023-10-06 01:15:00|1820.36|1819.86|1820.14|1819.64|1820.6|1820.21|1820|1819.5|225
1696555200000|2023-10-06 01:20:00|1820.13|1819.63|1820.7|1820.2|1820.79|1820.39|1819.93|1819.52|246
1696555500000|2023-10-06 01:25:00|1820.69|1820.19|1820.68|1820.38|1820.79|1820.38|1820.26|1819.76|234
1696555800000|2023-10-06 01:30:00|1820.65|1820.35|1821.09|1820.59|1822.08|1821.71|1820.59|1820.2|457
1696556100000|2023-10-06 01:35:00|1821.24|1820.74|1823.26|1822.76|1823.36|1823.03|1821.19|1820.69|488
1696556400000|2023-10-06 01:40:00|1823.28|1822.78|1822.76|1822.26|1823.56|1823.17|1822.65|1822.24|505
1696556700000|2023-10-06 01:45:00|1822.75|1822.25|1822.68|1822.18|1823.03|1822.66|1822.25|1821.75|373
1696557000000|2023-10-06 01:50:00|1822.67|1822.17|1823.08|1822.58|1823.08|1822.68|1822.37|1821.87|309
1696557300000|2023-10-06 01:55:00|1823.07|1822.57|1823.12|1822.62|1823.47|1823.08|1822.77|1822.36|396
1696557600000|2023-10-06 02:00:00|1823.11|1822.61|1823.17|1822.67|1823.34|1822.84|1822.65|1822.22|325
1696557900000|2023-10-06 02:05:00|1823.18|1822.68|1823.22|1822.92|1823.54|1823.16|1822.95|1822.53|303
1696558200000|2023-10-06 02:10:00|1823.23|1822.93|1823.41|1822.91|1823.43|1823.06|1823.04|1822.69|297
1696558500000|2023-10-06 02:15:00|1823.4|1822.9|1822.83|1822.33|1823.4|1822.96|1822.75|1822.33|221
1696558800000|2023-10-06 02:20:00|1822.82|1822.32|1823.49|1822.99|1823.64|1823.27|1822.79|1822.29|215
1696559100000|2023-10-06 02:25:00|1823.4|1823.1|1823.81|1823.31|1823.93|1823.43|1823.4|1822.95|230
1696559400000|2023-10-06 02:30:00|1823.83|1823.33|1824.09|1823.59|1824.13|1823.72|1823.6|1823.2|267
1696559700000|2023-10-06 02:35:00|1824.1|1823.6|1824.38|1823.88|1824.39|1823.98|1823.76|1823.36|247
1696560000000|2023-10-06 02:40:00|1824.39|1823.89|1823.91|1823.41|1824.4|1823.99|1823.91|1823.41|257
1696560300000|2023-10-06 02:45:00|1823.9|1823.4|1824.15|1823.65|1824.32|1823.93|1823.81|1823.38|237
1696560600000|2023-10-06 02:50:00|1824.16|1823.66|1824.07|1823.77|1824.28|1823.91|1823.87|1823.45|254
1696560900000|2023-10-06 02:55:00|1824.18|1823.68|1824.15|1823.65|1824.28|1823.91|1823.76|1823.37|195
1696561200000|2023-10-06 03:00:00|1824.16|1823.66|1823.95|1823.65|1824.24|1823.87|1823.85|1823.43|257
1696561500000|2023-10-06 03:05:00|1823.94|1823.64|1823.77|1823.27|1824.27|1823.87|1823.59|1823.17|276
1696561800000|2023-10-06 03:10:00|1823.78|1823.28|1823.98|1823.48|1823.98|1823.58|1823.56|1823.09|158
1696562100000|2023-10-06 03:15:00|1823.99|1823.49|1824.19|1823.69|1824.28|1823.89|1823.89|1823.48|147
1696562400000|2023-10-06 03:20:00|1824.2|1823.7|1824.18|1823.88|1824.28|1823.89|1823.9|1823.51|193
1696562700000|2023-10-06 03:25:00|1824.28|1823.78|1824.64|1824.14|1824.77|1824.37|1824.11|1823.67|228
1696563000000|2023-10-06 03:30:00|1824.65|1824.15|1824.08|1823.78|1824.65|1824.25|1824.06|1823.65|182
1696563300000|2023-10-06 03:35:00|1824.09|1823.79|1824.08|1823.58|1824.2|1823.8|1823.92|1823.51|177
1696563600000|2023-10-06 03:40:00|1824.09|1823.59|1824.23|1823.73|1824.54|1824.14|1823.96|1823.52|177
1696563900000|2023-10-06 03:45:00|1824.12|1823.82|1824.24|1823.74|1824.42|1824.02|1824.11|1823.72|148
1696564200000|2023-10-06 03:50:00|1824.21|1823.71|1824.02|1823.72|1824.24|1823.83|1823.9|1823.52|161
1696564500000|2023-10-06 03:55:00|1824|1823.7|1824.21|1823.91|1824.31|1823.91|1823.9|1823.52|198
1696564800000|2023-10-06 04:00:00|1824.29|1823.79|1824.18|1823.68|1824.32|1823.91|1824.01|1823.62|122
1696565100000|2023-10-06 04:05:00|1824.17|1823.67|1824.23|1823.73|1824.28|1823.89|1823.95|1823.55|168
1696565400000|2023-10-06 04:10:00|1824.24|1823.74|1824.37|1823.87|1824.43|1824.04|1824.01|1823.58|184
1696565700000|2023-10-06 04:15:00|1824.38|1823.88|1824.82|1824.32|1824.85|1824.45|1824.3|1823.86|198
1696566000000|2023-10-06 04:20:00|1824.71|1824.41|1824.62|1824.12|1824.8|1824.41|1824.47|1824.04|140
1696566300000|2023-10-06 04:25:00|1824.6|1824.1|1824.61|1824.11|1824.79|1824.34|1824.36|1823.96|162
1696566600000|2023-10-06 04:30:00|1824.6|1824.1|1824.27|1823.77|1824.61|1824.21|1823.81|1823.41|252
1696566900000|2023-10-06 04:35:00|1824.26|1823.76|1824.09|1823.59|1824.28|1823.85|1823.77|1823.36|199
1696567200000|2023-10-06 04:40:00|1824.14|1823.64|1823.72|1823.42|1824.14|1823.66|1823.61|1823.17|210
1696567500000|2023-10-06 04:45:00|1823.73|1823.43|1823.54|1823.04|1823.85|1823.5|1823.35|1822.93|262
1696567800000|2023-10-06 04:50:00|1823.55|1823.05|1823.38|1822.88|1823.69|1823.26|1823.25|1822.84|232
1696568100000|2023-10-06 04:55:00|1823.39|1822.89|1823.05|1822.55|1823.51|1823.1|1822.81|1822.38|200
1696568400000|2023-10-06 05:00:00|1823.07|1822.57|1822.9|1822.6|1823.11|1822.69|1822.69|1822.31|219
1696568700000|2023-10-06 05:05:00|1822.89|1822.59|1822.86|1822.36|1823.21|1822.75|1822.76|1822.35|212
1696569000000|2023-10-06 05:10:00|1822.84|1822.34|1822.98|1822.48|1823.03|1822.61|1822.68|1822.28|187
1696569300000|2023-10-06 05:15:00|1823.01|1822.51|1822.53|1822.03|1823.03|1822.62|1822.32|1821.92|188
1696569600000|2023-10-06 05:20:00|1822.52|1822.02|1822.17|1821.87|1822.58|1822.18|1822.01|1821.61|318
1696569900000|2023-10-06 05:25:00|1822.27|1821.77|1821.75|1821.45|1822.27|1821.88|1821.73|1821.33|281
1696570200000|2023-10-06 05:30:00|1821.78|1821.48|1821.78|1821.28|1822.07|1821.73|1821.22|1820.88|437
1696570500000|2023-10-06 05:35:00|1821.66|1821.36|1821.57|1821.07|1821.76|1821.37|1821.24|1820.81|261
1696570800000|2023-10-06 05:40:00|1821.58|1821.08|1821.68|1821.38|1821.77|1821.41|1821.44|1821.04|258
1696571100000|2023-10-06 05:45:00|1821.78|1821.28|1821.43|1821.13|1821.78|1821.39|1821.26|1820.87|265
1696571400000|2023-10-06 05:50:00|1821.42|1821.12|1821.27|1820.77|1821.43|1821.13|1821.03|1820.55|154
1696571700000|2023-10-06 05:55:00|1821.16|1820.86|1821.66|1821.16|1821.67|1821.27|1820.97|1820.56|211
1696572000000|2023-10-06 06:00:00|1821.57|1821.27|1821.2|1820.7|1821.81|1821.41|1820.72|1820.38|365
1696572300000|2023-10-06 06:05:00|1821.12|1820.82|1821.58|1821.28|1821.9|1821.56|1821.1|1820.69|415
1696572600000|2023-10-06 06:10:00|1821.57|1821.27|1820.91|1820.61|1821.69|1821.31|1820.82|1820.43|289
1696572900000|2023-10-06 06:15:00|1820.92|1820.62|1820.98|1820.68|1821.12|1820.73|1820.63|1820.28|308
1696573200000|2023-10-06 06:20:00|1820.97|1820.67|1820.41|1820.11|1821.11|1820.79|1820.38|1820.08|277
1696573500000|2023-10-06 06:25:00|1820.4|1820.1|1818.84|1818.54|1820.5|1820.11|1818.83|1818.52|373
1696573800000|2023-10-06 06:30:00|1818.83|1818.53|1819.67|1819.37|1820.11|1819.76|1818.83|1818.53|462
1696574100000|2023-10-06 06:35:00|1819.68|1819.38|1819.7|1819.4|1820.12|1819.69|1819.4|1819.08|379
1696574400000|2023-10-06 06:40:00|1819.71|1819.41|1819.49|1818.99|1819.92|1819.58|1819.38|1818.99|349
1696574700000|2023-10-06 06:45:00|1819.33|1819.03|1819.44|1819.14|1819.64|1819.31|1818.97|1818.59|392
1696575000000|2023-10-06 06:50:00|1819.4|1819.1|1819.54|1819.24|1820.32|1819.94|1819.27|1818.86|455
1696575300000|2023-10-06 06:55:00|1819.67|1819.17|1819.6|1819.3|1819.88|1819.47|1819.17|1818.77|486
1696575600000|2023-10-06 07:00:00|1819.56|1819.26|1819.3|1819|1819.92|1819.62|1819.12|1818.82|845
1696575900000|2023-10-06 07:05:00|1819.32|1819.02|1819.29|1818.99|1819.73|1819.43|1819.12|1818.82|513
1696576200000|2023-10-06 07:10:00|1819.23|1818.93|1820.22|1819.92|1820.38|1819.98|1819.1|1818.77|643
1696576500000|2023-10-06 07:15:00|1820.26|1819.96|1819.04|1818.74|1820.31|1820.01|1819.01|1818.63|594
1696576800000|2023-10-06 07:20:00|1819.03|1818.73|1819.85|1819.55|1820.24|1819.94|1819|1818.67|534
1696577100000|2023-10-06 07:25:00|1819.81|1819.51|1819.53|1819.03|1819.82|1819.52|1818.81|1818.42|640
1696577400000|2023-10-06 07:30:00|1819.43|1819.13|1820.1|1819.8|1820.61|1820.21|1819.28|1818.91|628
1696577700000|2023-10-06 07:35:00|1820.11|1819.81|1820.51|1820.21|1820.58|1820.24|1819.83|1819.49|645
1696578000000|2023-10-06 07:40:00|1820.52|1820.22|1820.16|1819.86|1820.7|1820.4|1820.05|1819.67|520
1696578300000|2023-10-06 07:45:00|1820.17|1819.87|1820.59|1820.29|1820.9|1820.5|1820.09|1819.72|500
1696578600000|2023-10-06 07:50:00|1820.6|1820.3|1820.41|1820.11|1820.85|1820.48|1819.85|1819.46|460
1696578900000|2023-10-06 07:55:00|1820.42|1820.12|1821.58|1821.28|1821.91|1821.49|1820.41|1820.11|543
1696579200000|2023-10-06 08:00:00|1821.59|1821.29|1821.18|1820.88|1821.99|1821.65|1821.07|1820.68|590
1696579500000|2023-10-06 08:05:00|1821.19|1820.89|1821.62|1821.32|1821.8|1821.47|1821.05|1820.65|468
1696579800000|2023-10-06 08:10:00|1821.61|1821.31|1820.84|1820.34|1821.64|1821.31|1820.68|1820.34|461
1696580100000|2023-10-06 08:15:00|1820.73|1820.43|1820.14|1819.84|1820.82|1820.44|1820.13|1819.78|401
1696580400000|2023-10-06 08:20:00|1820.13|1819.83|1819.86|1819.56|1820.32|1820.02|1819.51|1819.12|381
1696580700000|2023-10-06 08:25:00|1819.88|1819.58|1820.42|1820.12|1820.49|1820.16|1819.83|1819.44|421
1696581000000|2023-10-06 08:30:00|1820.4|1820.1|1820.08|1819.78|1820.54|1820.17|1820.06|1819.75|392
1696581300000|2023-10-06 08:35:00|1820.11|1819.81|1820.1|1819.8|1820.39|1820.05|1819.88|1819.56|369
1696581600000|2023-10-06 08:40:00|1820.09|1819.79|1821.17|1820.87|1821.17|1820.87|1820.06|1819.65|424
1696581900000|2023-10-06 08:45:00|1821.19|1820.89|1821.56|1821.26|1821.78|1821.44|1821.09|1820.7|415
1696582200000|2023-10-06 08:50:00|1821.55|1821.25|1821.25|1820.95|1821.6|1821.25|1821.07|1820.76|338
1696582500000|2023-10-06 08:55:00|1821.26|1820.96|1822.13|1821.83|1822.42|1822.01|1821.17|1820.84|512
1696582800000|2023-10-06 09:00:00|1822.14|1821.84|1822.39|1821.89|1822.45|1822.1|1821.93|1821.47|397
1696583100000|2023-10-06 09:05:00|1822.46|1821.96|1822.17|1821.87|1822.55|1822.21|1822.09|1821.7|329
1696583400000|2023-10-06 09:10:00|1822.21|1821.91|1822.02|1821.72|1822.46|1822.05|1821.91|1821.53|284
1696583700000|2023-10-06 09:15:00|1822.11|1821.61|1821.63|1821.33|1822.2|1821.86|1821.56|1821.16|339
1696584000000|2023-10-06 09:20:00|1821.62|1821.32|1821.38|1820.88|1822.06|1821.67|1821.25|1820.87|339
1696584300000|2023-10-06 09:25:00|1821.28|1820.98|1821.1|1820.8|1821.66|1821.26|1820.88|1820.48|350
1696584600000|2023-10-06 09:30:00|1821.2|1820.7|1821.87|1821.37|1822.06|1821.66|1821.01|1820.66|528
1696584900000|2023-10-06 09:35:00|1821.8|1821.5|1821.52|1821.22|1821.94|1821.56|1821.5|1821.11|305
1696585200000|2023-10-06 09:40:00|1821.54|1821.24|1821.39|1821.09|1821.82|1821.52|1821.3|1820.9|363
1696585500000|2023-10-06 09:45:00|1821.4|1821.1|1820.63|1820.33|1821.65|1821.27|1820.62|1820.29|328
1696585800000|2023-10-06 09:50:00|1820.64|1820.34|1820.82|1820.52|1820.95|1820.57|1820.25|1819.9|422
1696586100000|2023-10-06 09:55:00|1820.83|1820.53|1820.68|1820.38|1820.96|1820.56|1820.56|1820.18|388
1696586400000|2023-10-06 10:00:00|1820.69|1820.39|1821.62|1821.32|1821.84|1821.5|1820.69|1820.32|453
1696586700000|2023-10-06 10:05:00|1821.58|1821.28|1823.72|1823.42|1823.99|1823.63|1821.58|1821.27|529
1696587000000|2023-10-06 10:10:00|1823.74|1823.44|1824.98|1824.68|1825.3|1825|1823.73|1823.35|625
1696587300000|2023-10-06 10:15:00|1824.99|1824.69|1824.79|1824.49|1825.39|1825|1824.6|1824.21|640
1696587600000|2023-10-06 10:20:00|1824.78|1824.48|1824.85|1824.35|1825.01|1824.68|1824.44|1824.08|499
1696587900000|2023-10-06 10:25:00|1824.75|1824.45|1824.05|1823.75|1824.93|1824.62|1823.98|1823.59|445
1696588200000|2023-10-06 10:30:00|1824.04|1823.74|1823.98|1823.68|1824.36|1823.96|1823.87|1823.48|394
1696588500000|2023-10-06 10:35:00|1823.99|1823.69|1824.08|1823.78|1824.54|1824.14|1823.9|1823.6|355
1696588800000|2023-10-06 10:40:00|1824.09|1823.79|1823.65|1823.35|1824.35|1824.05|1823.38|1823.03|384
1696589100000|2023-10-06 10:45:00|1823.66|1823.36|1822.79|1822.49|1823.68|1823.38|1822.5|1822.15|399
1696589400000|2023-10-06 10:50:00|1822.8|1822.5|1822.83|1822.33|1822.85|1822.5|1822.46|1822.01|305
1696589700000|2023-10-06 10:55:00|1822.84|1822.34|1822.79|1822.49|1823.05|1822.68|1822.6|1822.29|433
1696590000000|2023-10-06 11:00:00|1822.85|1822.55|1822.02|1821.72|1822.97|1822.67|1821.9|1821.6|386
1696590300000|2023-10-06 11:05:00|1822.01|1821.71|1822.36|1822.06|1822.64|1822.24|1821.79|1821.49|476
1696590600000|2023-10-06 11:10:00|1822.35|1822.05|1821.98|1821.68|1822.66|1822.32|1821.97|1821.6|397
1696590900000|2023-10-06 11:15:00|1821.99|1821.69|1822.57|1822.27|1822.74|1822.42|1821.95|1821.57|389
1696591200000|2023-10-06 11:20:00|1822.65|1822.35|1822.02|1821.72|1822.73|1822.43|1822|1821.7|369
1696591500000|2023-10-06 11:25:00|1822.03|1821.73|1821.93|1821.63|1822.35|1821.96|1821.86|1821.49|297
1696591800000|2023-10-06 11:30:00|1821.94|1821.64|1821.1|1820.8|1822.02|1821.64|1820.87|1820.53|405
1696592100000|2023-10-06 11:35:00|1821.07|1820.77|1821.62|1821.32|1822.03|1821.73|1821|1820.63|434
1696592400000|2023-10-06 11:40:00|1821.61|1821.31|1821.99|1821.69|1822.11|1821.74|1821.54|1821.24|392
1696592700000|2023-10-06 11:45:00|1822.01|1821.71|1822.06|1821.76|1822.29|1821.96|1821.75|1821.43|445
1696593000000|2023-10-06 11:50:00|1822.03|1821.73|1822.38|1822.08|1822.67|1822.27|1821.9|1821.52|402
1696593300000|2023-10-06 11:55:00|1822.36|1822.06|1821.45|1821.15|1822.48|1822.18|1821.1|1820.71|480
1696593600000|2023-10-06 12:00:00|1821.43|1821.13|1820.68|1820.38|1821.92|1821.61|1820.66|1820.25|853
1696593900000|2023-10-06 12:05:00|1820.67|1820.37|1820.99|1820.69|1821.7|1821.37|1820.38|1820.07|781
1696594200000|2023-10-06 12:10:00|1820.97|1820.67|1821.16|1820.86|1821.52|1821.16|1820.58|1820.14|755
1696594500000|2023-10-06 12:15:00|1821.17|1820.87|1821.35|1821.05|1821.82|1821.41|1820.92|1820.62|771
1696594800000|2023-10-06 12:20:00|1821.32|1821.02|1819.98|1819.68|1821.32|1821.02|1819.8|1819.42|1069
1696595100000|2023-10-06 12:25:00|1819.97|1819.67|1820.14|1819.64|1820.85|1820.35|1819.43|1819.08|904
1696595400000|2023-10-06 12:30:00|1820.03|1819.53|1811.25|1810.95|1820.18|1819.68|1811.17|1810.68|2159
1696595700000|2023-10-06 12:35:00|1811.41|1811.11|1813.9|1813.6|1815.26|1814.96|1811.41|1810.93|1922
1696596000000|2023-10-06 12:40:00|1813.84|1813.54|1812.56|1812.26|1814.88|1814.58|1811.78|1811.46|1713
1696596300000|2023-10-06 12:45:00|1812.54|1812.24|1813.29|1812.99|1814.78|1814.47|1810.65|1810.28|1632
1696596600000|2023-10-06 12:50:00|1813.23|1812.93|1813.68|1813.38|1814.5|1814.17|1811.24|1810.94|1691
1696596900000|2023-10-06 12:55:00|1813.58|1813.28|1815.29|1814.99|1816.29|1815.94|1813.47|1813.17|1618
1696597200000|2023-10-06 13:00:00|1815.34|1815.04|1816.68|1816.38|1817.49|1817.14|1814.11|1813.72|1537
1696597500000|2023-10-06 13:05:00|1816.79|1816.49|1818.1|1817.8|1819.95|1819.55|1816.37|1816|1559
1696597800000|2023-10-06 13:10:00|1818.05|1817.75|1818.98|1818.48|1820.93|1820.63|1817.72|1817.36|1444
1696598100000|2023-10-06 13:15:00|1818.83|1818.53|1819.32|1819.02|1819.92|1819.59|1818.22|1817.85|1439
1696598400000|2023-10-06 13:20:00|1819.37|1818.87|1823.66|1823.36|1824.06|1823.69|1819.29|1818.86|1534
1696598700000|2023-10-06 13:25:00|1823.65|1823.35|1823.99|1823.69|1824.54|1824.24|1822.14|1821.81|1490
1696599000000|2023-10-06 13:30:00|1824.05|1823.75|1822.56|1822.26|1826.26|1825.96|1822.47|1822.12|1738
1696599300000|2023-10-06 13:35:00|1822.61|1822.31|1820.81|1820.31|1823.12|1822.82|1820.01|1819.71|1634
1696599600000|2023-10-06 13:40:00|1820.7|1820.4|1820.81|1820.51|1821.74|1821.41|1818.58|1818.28|1684
1696599900000|2023-10-06 13:45:00|1820.91|1820.61|1816.83|1816.53|1821.31|1821.01|1816.83|1816.53|1660
1696600200000|2023-10-06 13:50:00|1816.84|1816.54|1820.75|1820.25|1820.8|1820.49|1816.59|1816.29|1456
1696600500000|2023-10-06 13:55:00|1820.77|1820.27|1821.5|1821.2|1821.57|1821.2|1819.03|1818.72|1483
1696600800000|2023-10-06 14:00:00|1821.54|1821.24|1823.95|1823.65|1823.96|1823.66|1821.17|1820.77|1466
1696601100000|2023-10-06 14:05:00|1823.97|1823.67|1824.15|1823.65|1824.52|1824.12|1822.61|1822.26|1348
1696601400000|2023-10-06 14:10:00|1824.13|1823.63|1824.89|1824.59|1827.06|1826.76|1823.19|1822.8|1443
1696601700000|2023-10-06 14:15:00|1824.88|1824.58|1825.65|1825.15|1826.42|1826.12|1824.49|1824.19|1379
1696602000000|2023-10-06 14:20:00|1825.55|1825.25|1828.24|1827.94|1828.74|1828.39|1825.2|1824.8|1432
1696602300000|2023-10-06 14:25:00|1828.32|1828.02|1829.63|1829.33|1829.72|1829.36|1827.67|1827.29|1378
1696602600000|2023-10-06 14:30:00|1829.67|1829.37|1828.73|1828.43|1831.74|1831.44|1828.54|1828.15|1406
1696602900000|2023-10-06 14:35:00|1828.82|1828.32|1829.82|1829.52|1830.23|1829.9|1827.34|1827.03|1412
1696603200000|2023-10-06 14:40:00|1829.81|1829.51|1827.04|1826.74|1829.98|1829.68|1826.73|1826.37|1190
1696603500000|2023-10-06 14:45:00|1827.06|1826.76|1826|1825.7|1827.86|1827.56|1825.9|1825.56|1177
1696603800000|2023-10-06 14:50:00|1826.02|1825.72|1823.95|1823.65|1826.02|1825.72|1823.94|1823.64|1141
1696604100000|2023-10-06 14:55:00|1823.96|1823.66|1823.76|1823.46|1824.35|1824.05|1822.86|1822.46|1049
1696604400000|2023-10-06 15:00:00|1823.75|1823.45|1825.98|1825.68|1826.02|1825.72|1823.75|1823.37|1166
1696604700000|2023-10-06 15:05:00|1826|1825.7|1826.79|1826.49|1826.95|1826.59|1825.61|1825.31|1150
1696605000000|2023-10-06 15:10:00|1826.8|1826.5|1830.07|1829.77|1830.97|1830.67|1826.72|1826.34|1243
1696605300000|2023-10-06 15:15:00|1830.03|1829.73|1829.35|1829.05|1830.97|1830.65|1829.23|1828.88|1297
1696605600000|2023-10-06 15:20:00|1829.37|1829.07|1831.65|1831.35|1831.65|1831.35|1828.92|1828.62|1128
1696605900000|2023-10-06 15:25:00|1831.71|1831.41|1833.5|1833.2|1835.04|1834.69|1831.39|1831.07|1387
1696606200000|2023-10-06 15:30:00|1833.54|1833.24|1832.77|1832.47|1834.89|1834.52|1832.55|1832.19|1435
1696606500000|2023-10-06 15:35:00|1832.71|1832.41|1832.95|1832.45|1834.45|1834.11|1832.36|1831.87|1409
1696606800000|2023-10-06 15:40:00|1832.96|1832.46|1833.48|1833.18|1834.28|1833.94|1832.58|1832.16|1270
1696607100000|2023-10-06 15:45:00|1833.59|1833.29|1834.8|1834.5|1835|1834.7|1832.06|1831.75|1145
1696607400000|2023-10-06 15:50:00|1834.78|1834.48|1833.67|1833.37|1835.18|1834.77|1832.52|1832.22|1151
1696607700000|2023-10-06 15:55:00|1833.73|1833.43|1832.81|1832.51|1834.38|1834.01|1832.79|1832.45|1195
1696608000000|2023-10-06 16:00:00|1832.82|1832.52|1832|1831.7|1833.42|1833.08|1831.47|1831.17|1198
1696608300000|2023-10-06 16:05:00|1831.98|1831.68|1833.23|1832.93|1833.52|1833.22|1831.98|1831.63|994
1696608600000|2023-10-06 16:10:00|1833.27|1832.97|1831.41|1831.11|1833.68|1833.34|1831.3|1830.9|919
1696608900000|2023-10-06 16:15:00|1831.43|1831.13|1831.85|1831.55|1832.49|1832.09|1831.35|1830.97|889
1696609200000|2023-10-06 16:20:00|1831.86|1831.56|1831.67|1831.37|1832.47|1832.16|1831.06|1830.65|999
1696609500000|2023-10-06 16:25:00|1831.63|1831.33|1832.19|1831.89|1832.81|1832.43|1831.34|1830.97|817
1696609800000|2023-10-06 16:30:00|1832.21|1831.91|1831.91|1831.61|1832.7|1832.34|1831.74|1831.36|736
1696610100000|2023-10-06 16:35:00|1831.9|1831.6|1830.75|1830.45|1832.08|1831.69|1830.56|1830.16|791
1696610400000|2023-10-06 16:40:00|1830.74|1830.44|1830.85|1830.55|1831.58|1831.18|1830.48|1830.12|720
1696610700000|2023-10-06 16:45:00|1830.87|1830.57|1830.85|1830.55|1832.03|1831.63|1830.66|1830.36|685
1696611000000|2023-10-06 16:50:00|1830.83|1830.53|1830.45|1829.95|1831.34|1831.02|1829.86|1829.46|749
1696611300000|2023-10-06 16:55:00|1830.43|1829.93|1829.4|1829.1|1830.43|1830|1829.2|1828.83|668
1696611600000|2023-10-06 17:00:00|1829.38|1829.08|1830.31|1830.01|1830.62|1830.23|1829.24|1828.84|719
1696611900000|2023-10-06 17:05:00|1830.25|1829.95|1829.42|1829.12|1830.57|1830.2|1829.15|1828.76|650
1696612200000|2023-10-06 17:10:00|1829.43|1829.13|1831.23|1830.93|1831.3|1831|1829.03|1828.73|780
1696612500000|2023-10-06 17:15:00|1831.29|1830.99|1831.35|1831.05|1831.55|1831.25|1830.24|1829.85|725
1696612800000|2023-10-06 17:20:00|1831.34|1831.04|1831.16|1830.86|1832.47|1832.13|1831.02|1830.66|717
1696613100000|2023-10-06 17:25:00|1831.14|1830.84|1831.45|1831.15|1831.95|1831.56|1830.79|1830.48|741
1696613400000|2023-10-06 17:30:00|1831.4|1831.1|1831.2|1830.9|1832.25|1831.85|1831.13|1830.75|578
1696613700000|2023-10-06 17:35:00|1831.21|1830.91|1831.48|1831.18|1831.51|1831.21|1830.8|1830.37|450
1696614000000|2023-10-06 17:40:00|1831.49|1831.19|1830.93|1830.63|1831.6|1831.24|1830.93|1830.63|434
1696614300000|2023-10-06 17:45:00|1830.95|1830.65|1831.94|1831.64|1832.46|1832.08|1830.51|1830.21|491
1696614600000|2023-10-06 17:50:00|1831.96|1831.66|1831.81|1831.51|1832.41|1832.01|1831.68|1831.38|383
1696614900000|2023-10-06 17:55:00|1831.82|1831.52|1832.02|1831.72|1832.41|1832.02|1831.82|1831.44|351
1696615200000|2023-10-06 18:00:00|1831.99|1831.49|1832.21|1831.91|1832.33|1831.93|1831.63|1831.24|411
1696615500000|2023-10-06 18:05:00|1832.32|1831.82|1832.66|1832.36|1832.81|1832.42|1832.03|1831.7|361
1696615800000|2023-10-06 18:10:00|1832.67|1832.37|1833.53|1833.03|1833.53|1833.16|1832.61|1832.24|332
1696616100000|2023-10-06 18:15:00|1833.52|1833.02|1832.75|1832.45|1833.72|1833.31|1832.65|1832.32|355
1696616400000|2023-10-06 18:20:00|1832.74|1832.44|1832.74|1832.44|1833.12|1832.72|1832.63|1832.29|426
1696616700000|2023-10-06 18:25:00|1832.72|1832.42|1833.86|1833.56|1833.9|1833.59|1832.67|1832.33|420
1696617000000|2023-10-06 18:30:00|1833.88|1833.58|1833.76|1833.46|1834.19|1833.87|1833.74|1833.34|362
1696617300000|2023-10-06 18:35:00|1833.85|1833.35|1833.84|1833.54|1834.15|1833.82|1833.62|1833.28|355
1696617600000|2023-10-06 18:40:00|1833.95|1833.45|1833.06|1832.76|1834.26|1833.86|1832.96|1832.6|487
1696617900000|2023-10-06 18:45:00|1833.07|1832.77|1833.27|1832.97|1833.61|1833.23|1832.99|1832.63|368
1696618200000|2023-10-06 18:50:00|1833.37|1832.87|1832.36|1832.06|1833.37|1832.96|1832.02|1831.6|424
1696618500000|2023-10-06 18:55:00|1832.32|1832.02|1832.1|1831.8|1832.41|1832.02|1831.86|1831.51|404
1696618800000|2023-10-06 19:00:00|1832.12|1831.82|1831.79|1831.49|1832.25|1831.9|1831.6|1831.23|410
1696619100000|2023-10-06 19:05:00|1831.76|1831.46|1832.08|1831.78|1832.24|1831.84|1831.63|1831.23|312
1696619400000|2023-10-06 19:10:00|1832.07|1831.77|1831.2|1830.9|1832.07|1831.77|1830.93|1830.52|321
1696619700000|2023-10-06 19:15:00|1831.32|1830.82|1830.41|1830.11|1831.58|1831.2|1830.28|1829.93|399
1696620000000|2023-10-06 19:20:00|1830.42|1830.12|1830.97|1830.67|1831.01|1830.71|1830.4|1830.07|349
1696620300000|2023-10-06 19:25:00|1830.98|1830.68|1831.02|1830.72|1831.21|1830.84|1830.81|1830.47|249
1696620600000|2023-10-06 19:30:00|1831.05|1830.75|1830.67|1830.37|1831.7|1831.32|1830.66|1830.36|493
1696620900000|2023-10-06 19:35:00|1830.66|1830.36|1830.84|1830.54|1831.45|1831.05|1830.52|1830.14|400
1696621200000|2023-10-06 19:40:00|1830.86|1830.56|1830.69|1830.39|1830.95|1830.65|1830.32|1829.95|319
1696621500000|2023-10-06 19:45:00|1830.68|1830.38|1830.89|1830.59|1831.23|1830.81|1830.62|1830.31|378
1696621800000|2023-10-06 19:50:00|1830.85|1830.55|1829.73|1829.23|1830.86|1830.56|1829.52|1829.14|523
1696622100000|2023-10-06 19:55:00|1829.61|1829.31|1829.66|1829.36|1830.06|1829.68|1829.29|1828.99|502
1696622400000|2023-10-06 20:00:00|1829.57|1829.27|1829.79|1829.49|1830.23|1829.83|1829.51|1829.21|260
1696622700000|2023-10-06 20:05:00|1829.84|1829.54|1829.63|1829.13|1830.22|1829.81|1829.44|1829.1|192
1696623000000|2023-10-06 20:10:00|1829.46|1829.16|1829.64|1829.14|1829.76|1829.36|1829.28|1828.89|234
1696623300000|2023-10-06 20:15:00|1829.67|1829.17|1829.39|1828.89|1829.67|1829.23|1829.17|1828.77|133
1696623600000|2023-10-06 20:20:00|1829.28|1828.98|1830.27|1829.77|1830.29|1829.87|1829.25|1828.83|285
1696623900000|2023-10-06 20:25:00|1830.25|1829.75|1830.37|1830.07|1830.53|1830.13|1830.19|1829.69|227
1696624200000|2023-10-06 20:30:00|1830.39|1830.09|1831.54|1831.04|1831.57|1831.07|1830.36|1829.96|346
1696624500000|2023-10-06 20:35:00|1831.56|1831.06|1831.82|1831.52|1832.25|1831.75|1831.48|1830.98|331
1696624800000|2023-10-06 20:40:00|1831.81|1831.51|1832.31|1831.81|1832.54|1832.04|1831.81|1831.44|267
1696625100000|2023-10-06 20:45:00|1832.28|1831.78|1832.34|1831.84|1832.54|1832.04|1832.11|1831.61|270
1696625400000|2023-10-06 20:50:00|1832.36|1831.86|1832.03|1831.53|1832.4|1831.9|1831.83|1831.33|270
1696625700000|2023-10-06 20:55:00|1831.89|1831.39|1832.87|1832.37|1833.11|1832.61|1831.71|1831.21|228
1696802400000|2023-10-08 22:00:00|1850.04|1849.54|1853.75|1853.25|1856.75|1855.29|1849.27|1848.12|1107
1696802700000|2023-10-08 22:05:00|1853.77|1853.27|1854.23|1853.73|1855.09|1854.59|1851.03|1850.53|890
1696803000000|2023-10-08 22:10:00|1854.13|1853.63|1851.71|1851.21|1854.99|1854.49|1850.08|1849.58|864
1696803300000|2023-10-08 22:15:00|1851.85|1851.35|1846.57|1846.07|1851.85|1851.35|1845.89|1845.39|999
1696803600000|2023-10-08 22:20:00|1846.49|1845.99|1847.81|1847.31|1848.24|1847.74|1846.16|1845.66|681
1696803900000|2023-10-08 22:25:00|1847.51|1847.01|1849.28|1848.78|1850|1849.51|1847|1846.5|465
1696804200000|2023-10-08 22:30:00|1849.27|1848.77|1848.49|1847.99|1849.27|1848.77|1847.07|1846.57|523
1696804500000|2023-10-08 22:35:00|1848.5|1848|1848.11|1847.61|1849.7|1849.2|1847.69|1847.19|496
1696804800000|2023-10-08 22:40:00|1848.14|1847.64|1847.99|1847.49|1848.73|1848.23|1847.62|1847.12|446
1696805100000|2023-10-08 22:45:00|1848|1847.5|1848.4|1847.9|1849.93|1849.43|1847.88|1847.38|422
1696805400000|2023-10-08 22:50:00|1848.37|1847.87|1850.01|1849.51|1850.01|1849.51|1848.14|1847.64|540
1696805700000|2023-10-08 22:55:00|1850.02|1849.52|1850.2|1849.7|1850.94|1850.44|1849.16|1848.66|518
1696806000000|2023-10-08 23:00:00|1850.16|1849.66|1847.72|1847.22|1850.2|1849.7|1847.51|1847.01|837
1696806300000|2023-10-08 23:05:00|1847.74|1847.24|1848.12|1847.62|1849.4|1848.9|1847.74|1847.24|432
1696806600000|2023-10-08 23:10:00|1848.11|1847.61|1848.54|1848.04|1849.08|1848.58|1848.05|1847.55|309
1696806900000|2023-10-08 23:15:00|1848.55|1848.05|1850.03|1849.53|1850.17|1849.67|1848.54|1848.04|435
1696807200000|2023-10-08 23:20:00|1850.02|1849.52|1849.1|1848.6|1850.09|1849.59|1848.98|1848.58|312
1696807500000|2023-10-08 23:25:00|1849.09|1848.59|1847.25|1846.75|1849.2|1848.7|1847.16|1846.66|301
1696807800000|2023-10-08 23:30:00|1847.23|1846.73|1847.82|1847.32|1847.85|1847.35|1846.83|1846.33|420
1696808100000|2023-10-08 23:35:00|1847.84|1847.34|1847.86|1847.36|1848.14|1847.73|1847.72|1847.22|222
1696808400000|2023-10-08 23:40:00|1847.88|1847.38|1848.58|1848.08|1848.59|1848.09|1847.74|1847.24|229
1696808700000|2023-10-08 23:45:00|1848.59|1848.09|1848.47|1847.97|1849.23|1848.73|1848.14|1847.64|347
1696809000000|2023-10-08 23:50:00|1848.44|1847.94|1848.96|1848.46|1849.13|1848.63|1848.33|1847.83|304
1696809300000|2023-10-08 23:55:00|1848.95|1848.45|1848.29|1847.79|1848.95|1848.45|1848.13|1847.65|264
1696809600000|2023-10-09 00:00:00|1848.32|1847.82|1848.74|1848.44|1849.19|1848.69|1847.91|1847.41|443
1696809900000|2023-10-09 00:05:00|1848.84|1848.34|1848.66|1848.16|1849.02|1848.52|1848.31|1847.88|426
1696810200000|2023-10-09 00:10:00|1848.67|1848.17|1847.66|1847.16|1849.11|1848.61|1847.29|1846.89|584
1696810500000|2023-10-09 00:15:00|1847.68|1847.18|1847.55|1847.05|1847.84|1847.34|1846.85|1846.41|659
1696810800000|2023-10-09 00:20:00|1847.54|1847.04|1848.06|1847.56|1848.24|1847.74|1847.09|1846.59|419
1696811100000|2023-10-09 00:25:00|1848.07|1847.57|1847.19|1846.69|1848.49|1848.07|1846.84|1846.34|483
1696811400000|2023-10-09 00:30:00|1847.2|1846.7|1847|1846.5|1847.62|1847.12|1846.58|1846.08|403
1696811700000|2023-10-09 00:35:00|1847.01|1846.51|1848.08|1847.58|1848.15|1847.65|1846.99|1846.49|431
1696812000000|2023-10-09 00:40:00|1848.07|1847.57|1848.91|1848.41|1848.94|1848.44|1847.92|1847.42|457
1696812300000|2023-10-09 00:45:00|1848.9|1848.4|1849.52|1849.02|1849.82|1849.32|1848.9|1848.4|548
1696812600000|2023-10-09 00:50:00|1849.54|1849.04|1850.73|1850.23|1850.75|1850.25|1849.2|1848.7|597
1696812900000|2023-10-09 00:55:00|1850.76|1850.26|1852.71|1852.21|1852.79|1852.42|1850.76|1850.26|701
1696813200000|2023-10-09 01:00:00|1852.65|1852.15|1849.82|1849.52|1853.11|1852.61|1849.55|1849.05|1316
1696813500000|2023-10-09 01:05:00|1849.84|1849.54|1848.93|1848.43|1850.21|1849.81|1848.34|1847.84|754
1696813800000|2023-10-09 01:10:00|1848.91|1848.41|1848.15|1847.65|1849.02|1848.72|1847.53|1847.11|838
1696814100000|2023-10-09 01:15:00|1848.14|1847.64|1849.39|1848.89|1849.76|1849.32|1847.95|1847.45|713
1696814400000|2023-10-09 01:20:00|1849.41|1848.91|1850.4|1849.9|1850.67|1850.27|1849.23|1848.78|587
1696814700000|2023-10-09 01:25:00|1850.41|1849.91|1849.65|1849.15|1850.56|1850.17|1849.39|1848.97|574
1696815000000|2023-10-09 01:30:00|1849.66|1849.16|1848.61|1848.11|1849.67|1849.17|1847.66|1847.16|640
1696815300000|2023-10-09 01:35:00|1848.62|1848.12|1848.52|1848.02|1849.28|1848.9|1848.33|1847.83|575
1696815600000|2023-10-09 01:40:00|1848.51|1848.01|1849.19|1848.69|1849.54|1849.14|1848.4|1847.9|673
1696815900000|2023-10-09 01:45:00|1849.2|1848.7|1849.37|1848.87|1849.55|1849.06|1848.62|1848.12|594
1696816200000|2023-10-09 01:50:00|1849.34|1848.84|1850.3|1849.8|1850.53|1850.12|1849.31|1848.81|512
1696816500000|2023-10-09 01:55:00|1850.29|1849.79|1849.31|1848.81|1850.69|1850.35|1849.03|1848.53|531
1696816800000|2023-10-09 02:00:00|1849.3|1848.8|1850.03|1849.53|1850.3|1849.8|1849.17|1848.71|546
1696817100000|2023-10-09 02:05:00|1850.01|1849.51|1850.75|1850.25|1850.9|1850.4|1849.71|1849.21|366
1696817400000|2023-10-09 02:10:00|1850.76|1850.26|1851.88|1851.38|1852.34|1852.04|1850.57|1850.15|540
1696817700000|2023-10-09 02:15:00|1851.89|1851.39|1852.1|1851.6|1853.06|1852.61|1851.7|1851.33|499
1696818000000|2023-10-09 02:20:00|1852.11|1851.61|1852.07|1851.57|1852.51|1852.11|1851.93|1851.45|315
1696818300000|2023-10-09 02:25:00|1852.08|1851.58|1851.75|1851.25|1852.1|1851.6|1851.36|1850.88|252
1696818600000|2023-10-09 02:30:00|1851.85|1851.35|1851.75|1851.25|1852.64|1852.25|1851.37|1850.87|434
1696818900000|2023-10-09 02:35:00|1851.76|1851.26|1851.29|1850.99|1851.78|1851.28|1851.19|1850.72|354
1696819200000|2023-10-09 02:40:00|1851.28|1850.98|1851.84|1851.34|1852.08|1851.66|1851.18|1850.79|355
1696819500000|2023-10-09 02:45:00|1851.72|1851.22|1851.52|1851.22|1851.73|1851.37|1851.14|1850.79|296
1696819800000|2023-10-09 02:50:00|1851.49|1851.19|1850.88|1850.38|1851.64|1851.22|1850.65|1850.26|261
1696820100000|2023-10-09 02:55:00|1850.77|1850.47|1850.76|1850.26|1851.39|1850.99|1850.63|1850.13|277
1696820400000|2023-10-09 03:00:00|1850.78|1850.28|1850.56|1850.06|1850.88|1850.49|1850.11|1849.63|302
1696820700000|2023-10-09 03:05:00|1850.55|1850.05|1850.09|1849.79|1850.62|1850.22|1850.09|1849.69|276
1696821000000|2023-10-09 03:10:00|1850.07|1849.77|1849.99|1849.49|1850.37|1849.93|1849.1|1848.61|388
1696821300000|2023-10-09 03:15:00|1850|1849.5|1849.97|1849.47|1850.4|1849.9|1849.86|1849.37|343
1696821600000|2023-10-09 03:20:00|1849.98|1849.48|1850.1|1849.6|1850.1|1849.6|1849.7|1849.2|216
1696821900000|2023-10-09 03:25:00|1850.09|1849.59|1850.16|1849.66|1850.25|1849.81|1849.51|1849.08|268
1696822200000|2023-10-09 03:30:00|1850.12|1849.62|1849.38|1848.88|1850.25|1849.75|1849.07|1848.57|277
1696822500000|2023-10-09 03:35:00|1849.35|1848.85|1850.44|1849.94|1850.61|1850.11|1849.34|1848.84|247
1696822800000|2023-10-09 03:40:00|1850.42|1849.92|1850.78|1850.28|1851.02|1850.6|1850.37|1849.87|205
1696823100000|2023-10-09 03:45:00|1850.77|1850.27|1851.26|1850.76|1851.33|1850.89|1850.73|1850.27|215
1696823400000|2023-10-09 03:50:00|1851.25|1850.75|1851.63|1851.13|1851.65|1851.25|1851.08|1850.58|221
1696823700000|2023-10-09 03:55:00|1851.64|1851.14|1851.43|1850.93|1851.86|1851.46|1851.36|1850.87|266
1696824000000|2023-10-09 04:00:00|1851.34|1851.04|1852.03|1851.53|1852.23|1851.73|1851.34|1850.88|255
1696824300000|2023-10-09 04:05:00|1851.98|1851.48|1851.76|1851.26|1852.02|1851.52|1851.31|1850.9|239
1696824600000|2023-10-09 04:10:00|1851.75|1851.25|1852.51|1852.01|1852.65|1852.3|1851.72|1851.22|267
1696824900000|2023-10-09 04:15:00|1852.5|1852|1852.77|1852.47|1853.09|1852.69|1852.46|1851.96|257
1696825200000|2023-10-09 04:20:00|1852.87|1852.37|1853.14|1852.84|1853.63|1853.17|1852.78|1852.36|279
1696825500000|2023-10-09 04:25:00|1853.15|1852.85|1852.65|1852.15|1853.47|1853.12|1852.52|1852.13|388
1696825800000|2023-10-09 04:30:00|1852.72|1852.22|1851.75|1851.45|1852.75|1852.34|1851.29|1850.93|388
1696826100000|2023-10-09 04:35:00|1851.77|1851.47|1851.8|1851.3|1852.22|1851.81|1851.48|1850.99|233
1696826400000|2023-10-09 04:40:00|1851.74|1851.44|1851.16|1850.66|1851.91|1851.44|1850.59|1850.18|319
1696826700000|2023-10-09 04:45:00|1851.15|1850.65|1850.71|1850.41|1851.15|1850.71|1850.33|1849.94|320
1696827000000|2023-10-09 04:50:00|1850.67|1850.37|1850.6|1850.3|1851.01|1850.67|1850.42|1850.11|256
1696827300000|2023-10-09 04:55:00|1850.61|1850.31|1850.8|1850.3|1851.02|1850.68|1850.47|1850.1|261
1696827600000|2023-10-09 05:00:00|1850.7|1850.4|1851.38|1850.88|1851.67|1851.24|1850.44|1850.04|403
1696827900000|2023-10-09 05:05:00|1851.37|1850.87|1851.79|1851.29|1852.22|1851.77|1851.31|1850.87|344
1696828200000|2023-10-09 05:10:00|1851.8|1851.3|1850.28|1849.98|1851.83|1851.44|1850.13|1849.75|292
1696828500000|2023-10-09 05:15:00|1850.38|1849.88|1849.91|1849.61|1850.59|1850.27|1849.63|1849.23|311
1696828800000|2023-10-09 05:20:00|1849.92|1849.62|1850.2|1849.9|1850.5|1850.1|1849.92|1849.52|217
1696829100000|2023-10-09 05:25:00|1850.19|1849.89|1849.78|1849.48|1850.45|1850.07|1849.5|1849|268
1696829400000|2023-10-09 05:30:00|1849.77|1849.47|1848.46|1847.96|1849.95|1849.55|1848.25|1847.92|515
1696829700000|2023-10-09 05:35:00|1848.47|1847.97|1850.68|1850.38|1850.81|1850.38|1848.38|1847.97|533
1696830000000|2023-10-09 05:40:00|1850.69|1850.39|1852.05|1851.55|1852.14|1851.75|1850.69|1850.3|580
1696830300000|2023-10-09 05:45:00|1852.04|1851.54|1852.02|1851.72|1852.63|1852.23|1851.53|1851.16|462
1696830600000|2023-10-09 05:50:00|1852.01|1851.71|1851.68|1851.18|1852.18|1851.8|1851.58|1851.15|430
1696830900000|2023-10-09 05:55:00|1851.69|1851.19|1852.06|1851.76|1852.56|1852.19|1851.6|1851.19|351
1696831200000|2023-10-09 06:00:00|1852.05|1851.75|1851.8|1851.5|1852.43|1852.07|1851.06|1850.66|711
1696831500000|2023-10-09 06:05:00|1851.79|1851.49|1852.68|1852.18|1852.73|1852.33|1851.1|1850.72|716
1696831800000|2023-10-09 06:10:00|1852.69|1852.19|1853.34|1852.84|1853.39|1852.95|1852.51|1852.15|500
1696832100000|2023-10-09 06:15:00|1853.35|1852.85|1854.3|1854|1854.4|1854.04|1852.92|1852.54|552
1696832400000|2023-10-09 06:20:00|1854.32|1854.02|1853.02|1852.52|1854.71|1854.34|1852.84|1852.44|573
1696832700000|2023-10-09 06:25:00|1852.91|1852.61|1851.39|1850.89|1852.98|1852.66|1850.81|1850.43|737
1696833000000|2023-10-09 06:30:00|1851.41|1850.91|1850.91|1850.61|1851.41|1851.05|1850.56|1850.2|638
1696833300000|2023-10-09 06:35:00|1850.88|1850.58|1851.46|1850.96|1851.51|1851.1|1850.42|1849.97|591
1696833600000|2023-10-09 06:40:00|1851.48|1850.98|1851.86|1851.36|1851.93|1851.55|1851.04|1850.65|560
1696833900000|2023-10-09 06:45:00|1851.85|1851.35|1851.44|1850.94|1852.21|1851.8|1851.25|1850.85|603
1696834200000|2023-10-09 06:50:00|1851.36|1851.06|1850.93|1850.43|1851.49|1851.08|1850.2|1849.81|664
1696834500000|2023-10-09 06:55:00|1850.99|1850.49|1850.34|1849.84|1851.03|1850.63|1850.15|1849.72|649
1696834800000|2023-10-09 07:00:00|1850.15|1849.85|1849.77|1849.27|1850.63|1850.33|1849.46|1849.08|817
1696835100000|2023-10-09 07:05:00|1849.76|1849.26|1848.92|1848.62|1850.07|1849.7|1848.91|1848.52|722
1696835400000|2023-10-09 07:10:00|1848.95|1848.65|1849.49|1849.19|1849.66|1849.28|1848.89|1848.49|697
1696835700000|2023-10-09 07:15:00|1849.61|1849.11|1848.85|1848.55|1850.02|1849.63|1848.28|1847.98|875
1696836000000|2023-10-09 07:20:00|1848.78|1848.48|1850.18|1849.88|1850.41|1850.05|1848.7|1848.4|622
1696836300000|2023-10-09 07:25:00|1850.19|1849.89|1850.16|1849.86|1850.73|1850.4|1849.98|1849.59|676
1696836600000|2023-10-09 07:30:00|1850.13|1849.83|1850.82|1850.52|1850.93|1850.54|1849.95|1849.58|708
1696836900000|2023-10-09 07:35:00|1850.83|1850.53|1852.81|1852.51|1853.05|1852.59|1850.77|1850.47|734
1696837200000|2023-10-09 07:40:00|1852.84|1852.54|1851.22|1850.92|1852.9|1852.54|1850.95|1850.62|667
1696837500000|2023-10-09 07:45:00|1851.24|1850.94|1851.52|1851.22|1852.02|1851.62|1851.14|1850.79|554
1696837800000|2023-10-09 07:50:00|1851.55|1851.25|1851.8|1851.3|1851.8|1851.46|1850.88|1850.57|574
1696838100000|2023-10-09 07:55:00|1851.72|1851.42|1850.67|1850.37|1851.88|1851.51|1850.37|1849.98|545
1696838400000|2023-10-09 08:00:00|1850.6|1850.3|1850.65|1850.35|1850.97|1850.57|1850.54|1850.15|505
1696838700000|2023-10-09 08:05:00|1850.63|1850.33|1850.24|1849.94|1850.72|1850.35|1849.99|1849.58|463
1696839000000|2023-10-09 08:10:00|1850.23|1849.93|1850.15|1849.65|1850.63|1850.25|1849.98|1849.64|494
1696839300000|2023-10-09 08:15:00|1850.18|1849.68|1849.67|1849.37|1850.18|1849.74|1849.24|1848.84|502
1696839600000|2023-10-09 08:20:00|1849.68|1849.38|1849.59|1849.09|1850.21|1849.87|1849.42|1849.08|419
1696839900000|2023-10-09 08:25:00|1849.5|1849.2|1849.62|1849.32|1850.23|1849.87|1849.16|1848.76|487
1696840200000|2023-10-09 08:30:00|1849.61|1849.31|1849.66|1849.36|1850.1|1849.75|1849.56|1849.18|491
1696840500000|2023-10-09 08:35:00|1849.65|1849.35|1849.46|1849.16|1849.86|1849.54|1849.45|1849.05|420
1696840800000|2023-10-09 08:40:00|1849.59|1849.09|1849.75|1849.45|1850.06|1849.66|1849.19|1848.86|429
1696841100000|2023-10-09 08:45:00|1849.72|1849.42|1849.85|1849.55|1850.09|1849.68|1849.33|1848.93|491
1696841400000|2023-10-09 08:50:00|1849.84|1849.54|1850.64|1850.14|1851.05|1850.74|1849.75|1849.37|406
1696841700000|2023-10-09 08:55:00|1850.54|1850.24|1850.77|1850.27|1851.28|1850.87|1850.48|1850.09|429
1696842000000|2023-10-09 09:00:00|1850.78|1850.28|1850.62|1850.32|1850.85|1850.47|1850.41|1850.07|380
1696842300000|2023-10-09 09:05:00|1850.61|1850.31|1850.33|1850.03|1850.94|1850.56|1850.19|1849.88|439
1696842600000|2023-10-09 09:10:00|1850.31|1850.01|1851.22|1850.92|1851.26|1850.92|1850.21|1849.82|355
1696842900000|2023-10-09 09:15:00|1851.23|1850.93|1852.23|1851.93|1852.56|1852.17|1851.13|1850.75|433
1696843200000|2023-10-09 09:20:00|1852.21|1851.91|1851.86|1851.56|1852.41|1852|1851.67|1851.29|365
1696843500000|2023-10-09 09:25:00|1851.85|1851.55|1851.72|1851.42|1852.11|1851.7|1851.48|1851.1|390
1696843800000|2023-10-09 09:30:00|1851.76|1851.46|1852.1|1851.6|1852.63|1852.25|1851.31|1850.97|475
1696844100000|2023-10-09 09:35:00|1852.11|1851.61|1851.71|1851.41|1852.23|1851.85|1851.71|1851.3|296
1696844400000|2023-10-09 09:40:00|1851.72|1851.42|1851.5|1851.2|1851.96|1851.59|1851.39|1851.03|344
1696844700000|2023-10-09 09:45:00|1851.51|1851.21|1851.02|1850.72|1851.69|1851.32|1850.94|1850.55|424
1696845000000|2023-10-09 09:50:00|1851.03|1850.73|1851.03|1850.73|1851.33|1850.93|1850.65|1850.29|365
1696845300000|2023-10-09 09:55:00|1851.12|1850.62|1851.43|1851.13|1851.6|1851.2|1850.98|1850.62|254
1696845600000|2023-10-09 10:00:00|1851.44|1851.14|1852.06|1851.76|1852.3|1851.9|1851.31|1850.92|380
1696845900000|2023-10-09 10:05:00|1852.16|1851.66|1851.53|1851.23|1852.16|1851.77|1851.18|1850.74|348
1696846200000|2023-10-09 10:10:00|1851.54|1851.24|1851.33|1851.03|1851.65|1851.25|1851.21|1850.86|237
1696846500000|2023-10-09 10:15:00|1851.31|1851.01|1851.37|1851.07|1851.8|1851.43|1851.26|1850.87|291
1696846800000|2023-10-09 10:20:00|1851.38|1851.08|1851.27|1850.97|1851.39|1851.09|1850.83|1850.5|412
1696847100000|2023-10-09 10:25:00|1851.17|1850.87|1850.59|1850.29|1851.28|1850.9|1850.31|1849.84|318
1696847400000|2023-10-09 10:30:00|1850.58|1850.28|1850.28|1849.98|1850.75|1850.41|1850.21|1849.81|345
1696847700000|2023-10-09 10:35:00|1850.31|1850.01|1850.14|1849.84|1850.77|1850.41|1850.09|1849.78|249
1696848000000|2023-10-09 10:40:00|1850.22|1849.72|1850.29|1849.99|1850.66|1850.24|1850.05|1849.63|305
1696848300000|2023-10-09 10:45:00|1850.31|1850.01|1850.88|1850.58|1851.07|1850.69|1850.25|1849.94|276
1696848600000|2023-10-09 10:50:00|1850.89|1850.59|1851.07|1850.57|1851.48|1851.09|1850.89|1850.54|350
1696848900000|2023-10-09 10:55:00|1851.08|1850.58|1850.34|1850.04|1851.09|1850.71|1850.3|1849.89|334
1696849200000|2023-10-09 11:00:00|1850.33|1850.03|1849.79|1849.49|1850.41|1850.1|1849.65|1849.28|494
1696849500000|2023-10-09 11:05:00|1849.88|1849.38|1849.89|1849.59|1850.34|1850|1849.67|1849.28|419
1696849800000|2023-10-09 11:10:00|1849.9|1849.6|1849.97|1849.67|1850.42|1850.06|1849.67|1849.28|377
1696850100000|2023-10-09 11:15:00|1849.96|1849.66|1849.66|1849.36|1850.19|1849.87|1849.27|1848.89|436
1696850400000|2023-10-09 11:20:00|1849.69|1849.39|1850.11|1849.81|1850.3|1849.93|1849.44|1849.05|393
1696850700000|2023-10-09 11:25:00|1850.12|1849.82|1849.83|1849.53|1850.12|1849.82|1849.41|1849.06|324
1696851000000|2023-10-09 11:30:00|1849.85|1849.55|1850.02|1849.72|1850.19|1849.83|1849.75|1849.36|325
1696851300000|2023-10-09 11:35:00|1850.01|1849.71|1850.29|1849.99|1850.36|1849.99|1849.72|1849.38|320
1696851600000|2023-10-09 11:40:00|1850.28|1849.98|1849.42|1849.12|1850.38|1850|1849.34|1848.97|280
1696851900000|2023-10-09 11:45:00|1849.41|1849.11|1849.98|1849.68|1850.35|1849.96|1849.41|1849.11|313
1696852200000|2023-10-09 11:50:00|1849.93|1849.63|1850.11|1849.81|1850.67|1850.28|1849.89|1849.51|269
1696852500000|2023-10-09 11:55:00|1850.12|1849.82|1850.18|1849.88|1850.29|1849.91|1849.63|1849.3|289
1696852800000|2023-10-09 12:00:00|1850.2|1849.9|1848.05|1847.75|1850.2|1849.9|1847.98|1847.62|749
1696853100000|2023-10-09 12:05:00|1848.04|1847.74|1849.22|1848.92|1849.42|1849.01|1847.64|1847.34|600
1696853400000|2023-10-09 12:10:00|1849.21|1848.91|1849.32|1849.02|1849.49|1849.13|1848.72|1848.36|607
1696853700000|2023-10-09 12:15:00|1849.33|1849.03|1848.77|1848.47|1850.15|1849.82|1848.75|1848.45|548
1696854000000|2023-10-09 12:20:00|1848.68|1848.38|1849.02|1848.72|1849.73|1849.34|1847.69|1847.39|1016
1696854300000|2023-10-09 12:25:00|1849.03|1848.73|1848.07|1847.77|1849.61|1849.22|1847.99|1847.6|810
1696854600000|2023-10-09 12:30:00|1848.09|1847.79|1848.14|1847.84|1848.98|1848.62|1847.68|1847.38|735
1696854900000|2023-10-09 12:35:00|1848.15|1847.85|1847.02|1846.72|1848.89|1848.5|1846.63|1846.25|939
1696855200000|2023-10-09 12:40:00|1847.03|1846.73|1845.89|1845.59|1847.88|1847.49|1845.33|1845.03|965
1696855500000|2023-10-09 12:45:00|1845.87|1845.57|1847.44|1846.94|1847.44|1847.06|1845.17|1844.82|811
1696855800000|2023-10-09 12:50:00|1847.43|1846.93|1847.48|1847.18|1848.64|1848.23|1847.32|1846.93|771
1696856100000|2023-10-09 12:55:00|1847.59|1847.29|1848.17|1847.87|1848.54|1848.19|1847.47|1847.17|850
1696856400000|2023-10-09 13:00:00|1848.18|1847.88|1848.68|1848.38|1849.64|1849.34|1847.77|1847.3|1361
1696856700000|2023-10-09 13:05:00|1848.67|1848.37|1847.4|1847.1|1849.14|1848.82|1846.58|1846.27|1011
1696857000000|2023-10-09 13:10:00|1847.39|1847.09|1846.58|1846.28|1847.48|1847.17|1846.15|1845.82|944
1696857300000|2023-10-09 13:15:00|1846.5|1846.2|1844.72|1844.42|1846.67|1846.27|1844.36|1843.91|957
1696857600000|2023-10-09 13:20:00|1844.69|1844.39|1844.81|1844.51|1846.05|1845.75|1844.44|1844.09|961
1696857900000|2023-10-09 13:25:00|1844.8|1844.5|1845.72|1845.42|1846.08|1845.68|1844.69|1844.38|809
1696858200000|2023-10-09 13:30:00|1845.7|1845.4|1844.93|1844.63|1846.55|1846.24|1844.84|1844.54|1469
1696858500000|2023-10-09 13:35:00|1845.04|1844.54|1846.09|1845.79|1846.44|1846.08|1844.67|1844.37|1275
1696858800000|2023-10-09 13:40:00|1846.07|1845.77|1848.1|1847.8|1848.18|1847.8|1845.03|1844.66|1215
1696859100000|2023-10-09 13:45:00|1848.11|1847.81|1846.38|1846.08|1848.27|1847.9|1845.53|1845.19|1203
1696859400000|2023-10-09 13:50:00|1846.4|1846.1|1847.27|1846.97|1847.57|1847.25|1845.72|1845.37|903
1696859700000|2023-10-09 13:55:00|1847.25|1846.95|1845.54|1845.24|1847.27|1846.97|1845.08|1844.74|1024
1696860000000|2023-10-09 14:00:00|1845.56|1845.26|1846.18|1845.88|1846.58|1846.28|1845.28|1844.91|1173
1696860300000|2023-10-09 14:05:00|1846.19|1845.89|1847.05|1846.75|1847.45|1847.15|1846.08|1845.62|968
1696860600000|2023-10-09 14:10:00|1847.06|1846.76|1847.93|1847.63|1848.13|1847.74|1846.78|1846.37|785
1696860900000|2023-10-09 14:15:00|1847.94|1847.64|1848.7|1848.4|1848.78|1848.41|1847.44|1847.14|694
1696861200000|2023-10-09 14:20:00|1848.71|1848.41|1850.72|1850.42|1850.72|1850.42|1848.39|1848.09|886
1696861500000|2023-10-09 14:25:00|1850.73|1850.43|1850.78|1850.48|1851.29|1850.86|1850.16|1849.79|983
1696861800000|2023-10-09 14:30:00|1850.95|1850.65|1851.52|1851.22|1851.73|1851.43|1850.4|1850|725
1696862100000|2023-10-09 14:35:00|1851.59|1851.29|1852.37|1852.07|1852.57|1852.21|1851.27|1850.88|687
1696862400000|2023-10-09 14:40:00|1852.46|1852.16|1851.66|1851.36|1852.77|1852.37|1851.01|1850.71|839
1696862700000|2023-10-09 14:45:00|1851.65|1851.35|1850.26|1849.96|1852.03|1851.65|1850.16|1849.85|757
1696863000000|2023-10-09 14:50:00|1850.35|1849.85|1850.61|1850.31|1850.88|1850.51|1849.27|1848.97|633
1696863300000|2023-10-09 14:55:00|1850.62|1850.32|1852.29|1851.99|1852.5|1852.13|1850.61|1850.27|673
1696863600000|2023-10-09 15:00:00|1852.28|1851.98|1851.61|1851.31|1852.63|1852.25|1850.76|1850.37|805
1696863900000|2023-10-09 15:05:00|1851.65|1851.35|1852.62|1852.32|1853.08|1852.69|1851.61|1851.31|719
1696864200000|2023-10-09 15:10:00|1852.6|1852.3|1852.66|1852.16|1852.93|1852.63|1851.78|1851.38|658
1696864500000|2023-10-09 15:15:00|1852.61|1852.31|1853.07|1852.77|1853.31|1853.01|1852.19|1851.88|650
1696864800000|2023-10-09 15:20:00|1853.08|1852.78|1851.8|1851.5|1853.28|1852.88|1851.6|1851.29|679
1696865100000|2023-10-09 15:25:00|1851.75|1851.45|1852.78|1852.48|1852.89|1852.5|1851.22|1850.92|530
1696865400000|2023-10-09 15:30:00|1852.88|1852.38|1852.98|1852.68|1853.26|1852.96|1852.57|1852.2|531
1696865700000|2023-10-09 15:35:00|1852.99|1852.69|1853.16|1852.86|1853.34|1853.04|1852.67|1852.28|403
1696866000000|2023-10-09 15:40:00|1853.17|1852.87|1853.04|1852.74|1853.3|1852.95|1852.4|1852.07|434
1696866300000|2023-10-09 15:45:00|1853.01|1852.71|1852.95|1852.45|1853.42|1853.11|1852.82|1852.41|399
1696866600000|2023-10-09 15:50:00|1852.96|1852.46|1852.44|1851.94|1853.12|1852.72|1852.34|1851.94|394
1696866900000|2023-10-09 15:55:00|1852.33|1852.03|1851.77|1851.47|1852.62|1852.21|1851.24|1850.94|465
1696867200000|2023-10-09 16:00:00|1851.76|1851.46|1850.62|1850.32|1852.02|1851.72|1850.59|1850.22|503
1696867500000|2023-10-09 16:05:00|1850.61|1850.31|1850.25|1849.95|1851.02|1850.69|1850.25|1849.95|377
1696867800000|2023-10-09 16:10:00|1850.26|1849.96|1849.67|1849.17|1850.45|1850.09|1849.57|1849.17|392
1696868100000|2023-10-09 16:15:00|1849.66|1849.16|1849.34|1849.04|1849.66|1849.19|1848.89|1848.59|475
1696868400000|2023-10-09 16:20:00|1849.44|1848.94|1850.05|1849.75|1850.32|1849.88|1849.29|1848.89|483
1696868700000|2023-10-09 16:25:00|1850.06|1849.76|1849.72|1849.42|1850.7|1850.35|1849.72|1849.42|362
1696869000000|2023-10-09 16:30:00|1849.73|1849.43|1849.64|1849.34|1850.04|1849.73|1849.62|1849.32|315
1696869300000|2023-10-09 16:35:00|1849.63|1849.33|1850.29|1849.99|1850.31|1849.99|1849.05|1848.73|402
1696869600000|2023-10-09 16:40:00|1850.31|1850.01|1850.24|1849.94|1850.53|1850.15|1849.84|1849.44|359
1696869900000|2023-10-09 16:45:00|1850.34|1849.84|1850.28|1849.98|1850.44|1850.06|1849.75|1849.44|318
1696870200000|2023-10-09 16:50:00|1850.27|1849.97|1850.11|1849.81|1850.61|1850.25|1850.02|1849.67|313
1696870500000|2023-10-09 16:55:00|1850.1|1849.8|1850.27|1849.97|1850.72|1850.33|1849.79|1849.49|457
1696870800000|2023-10-09 17:00:00|1850.26|1849.96|1850.37|1850.07|1850.69|1850.3|1850.17|1849.81|319
1696871100000|2023-10-09 17:05:00|1850.38|1850.08|1850.61|1850.31|1850.85|1850.48|1850.37|1850.07|228
1696871400000|2023-10-09 17:10:00|1850.6|1850.3|1850.92|1850.62|1851.08|1850.68|1850.28|1849.88|286
1696871700000|2023-10-09 17:15:00|1850.91|1850.61|1851.18|1850.68|1851.18|1850.81|1850.91|1850.52|218
1696872000000|2023-10-09 17:20:00|1851.19|1850.69|1851.85|1851.55|1851.88|1851.56|1850.92|1850.53|302
1696872300000|2023-10-09 17:25:00|1851.86|1851.56|1850.83|1850.53|1852.05|1851.67|1850.66|1850.32|489
1696872600000|2023-10-09 17:30:00|1850.84|1850.54|1852.96|1852.66|1853.11|1852.73|1850.8|1850.5|658
1696872900000|2023-10-09 17:35:00|1852.97|1852.67|1854.17|1853.67|1854.39|1854.02|1852.63|1852.25|646
1696873200000|2023-10-09 17:40:00|1854.2|1853.9|1855.25|1854.75|1855.75|1855.36|1854.2|1853.9|643
1696873500000|2023-10-09 17:45:00|1855.24|1854.74|1854.65|1854.35|1855.73|1855.36|1854.29|1853.88|604
1696873800000|2023-10-09 17:50:00|1854.64|1854.34|1854.23|1853.93|1855.12|1854.77|1854.2|1853.85|555
1696874100000|2023-10-09 17:55:00|1854.24|1853.94|1854.71|1854.41|1855.23|1854.83|1854.24|1853.86|558
1696874400000|2023-10-09 18:00:00|1854.81|1854.31|1855.41|1855.11|1855.59|1855.18|1854.67|1854.29|391
1696874700000|2023-10-09 18:05:00|1855.4|1855.1|1854.86|1854.36|1855.7|1855.33|1854.69|1854.31|378
1696875000000|2023-10-09 18:10:00|1854.74|1854.44|1855.29|1854.99|1855.39|1855|1854.67|1854.36|316
1696875300000|2023-10-09 18:15:00|1855.39|1854.89|1855.2|1854.9|1855.55|1855.15|1854.9|1854.48|318
1696875600000|2023-10-09 18:20:00|1855.19|1854.89|1855.6|1855.3|1855.7|1855.31|1855.13|1854.77|340
1696875900000|2023-10-09 18:25:00|1855.61|1855.31|1855.54|1855.24|1855.7|1855.31|1855.17|1854.85|323
1696876200000|2023-10-09 18:30:00|1855.56|1855.26|1855.61|1855.31|1855.74|1855.35|1855.38|1855.03|252
1696876500000|2023-10-09 18:35:00|1855.62|1855.32|1855.59|1855.29|1855.73|1855.37|1855.14|1854.77|253
1696876800000|2023-10-09 18:40:00|1855.6|1855.3|1855.41|1855.11|1855.76|1855.37|1855.41|1855.07|280
1696877100000|2023-10-09 18:45:00|1855.51|1855.01|1855.28|1854.78|1855.51|1855.12|1854.81|1854.47|307
1696877400000|2023-10-09 18:50:00|1855.27|1854.77|1855.69|1855.39|1855.79|1855.42|1855.1|1854.71|289
1696877700000|2023-10-09 18:55:00|1855.7|1855.4|1857.29|1856.99|1857.96|1857.57|1855.67|1855.37|683
1696878000000|2023-10-09 19:00:00|1857.4|1856.9|1859.12|1858.82|1859.37|1858.96|1857.2|1856.9|668
1696878300000|2023-10-09 19:05:00|1859.19|1858.89|1858.6|1858.1|1859.41|1859.07|1858.51|1858.09|451
1696878600000|2023-10-09 19:10:00|1858.61|1858.11|1860.49|1860.19|1860.62|1860.28|1858.56|1858.11|517
1696878900000|2023-10-09 19:15:00|1860.48|1860.18|1861.74|1861.44|1861.95|1861.57|1860.3|1859.97|478
1696879200000|2023-10-09 19:20:00|1861.73|1861.43|1861.93|1861.43|1862.51|1862.12|1861.37|1860.97|431
1696879500000|2023-10-09 19:25:00|1861.84|1861.54|1862.51|1862.21|1862.63|1862.23|1861.82|1861.5|385
1696879800000|2023-10-09 19:30:00|1862.5|1862.2|1862.74|1862.44|1863.74|1863.34|1862.42|1862.05|473
1696880100000|2023-10-09 19:35:00|1862.72|1862.42|1863.28|1862.78|1863.31|1862.92|1862.22|1861.84|372
1696880400000|2023-10-09 19:40:00|1863.29|1862.79|1863.44|1863.14|1863.84|1863.41|1862.34|1861.96|361
1696880700000|2023-10-09 19:45:00|1863.45|1863.15|1863.09|1862.79|1863.76|1863.38|1862.48|1862.16|428
1696881000000|2023-10-09 19:50:00|1863.16|1862.66|1862.85|1862.55|1863.16|1862.77|1862.59|1862.24|357
1696881300000|2023-10-09 19:55:00|1862.87|1862.57|1863.5|1863|1863.66|1863.36|1862.7|1862.39|512
1696881600000|2023-10-09 20:00:00|1863.46|1863.16|1862.76|1862.46|1863.46|1863.16|1862.62|1862.25|260
1696881900000|2023-10-09 20:05:00|1862.69|1862.39|1862.53|1862.23|1863.07|1862.66|1862.51|1862.07|193
1696882200000|2023-10-09 20:10:00|1862.52|1862.22|1862.84|1862.54|1863.18|1862.68|1862.52|1862.13|158
1696882500000|2023-10-09 20:15:00|1862.91|1862.41|1862.78|1862.48|1863.09|1862.72|1862.74|1862.34|121
1696882800000|2023-10-09 20:20:00|1862.77|1862.47|1862|1861.5|1862.89|1862.47|1861.85|1861.41|283
1696883100000|2023-10-09 20:25:00|1862.03|1861.53|1861.79|1861.29|1862.19|1861.74|1861.43|1860.99|231
1696883400000|2023-10-09 20:30:00|1861.78|1861.28|1861.7|1861.2|1862.03|1861.64|1861.49|1861.14|223
1696883700000|2023-10-09 20:35:00|1861.59|1861.29|1861.93|1861.43|1862.12|1861.69|1861.59|1861.2|163
1696884000000|2023-10-09 20:40:00|1861.94|1861.44|1861.49|1861.19|1861.94|1861.49|1861.38|1861|197
1696884300000|2023-10-09 20:45:00|1861.59|1861.09|1861.2|1860.9|1862.22|1861.82|1861.19|1860.79|156
1696884600000|2023-10-09 20:50:00|1861.19|1860.89|1861.71|1861.21|1861.72|1861.32|1861.19|1860.77|136
1696884900000|2023-10-09 20:55:00|1861.62|1861.12|1861.57|1861.07|1862.13|1861.71|1861.28|1860.78|180
1696888800000|2023-10-09 22:00:00|1861.59|1861.09|1861.47|1860.97|1861.83|1861.33|1861.29|1860.79|120
1696889100000|2023-10-09 22:05:00|1861.48|1860.98|1861.37|1860.87|1861.49|1860.99|1860.93|1860.43|148
1696889400000|2023-10-09 22:10:00|1861.34|1860.84|1861.03|1860.53|1861.37|1860.87|1860.91|1860.41|143
1696889700000|2023-10-09 22:15:00|1861|1860.5|1861.34|1860.84|1861.42|1860.92|1860.93|1860.43|137
1696890000000|2023-10-09 22:20:00|1861.33|1860.83|1861.43|1860.93|1861.54|1861.08|1861.25|1860.75|139
1696890300000|2023-10-09 22:25:00|1861.44|1860.94|1861.85|1861.35|1861.85|1861.35|1861.37|1860.93|92
1696890600000|2023-10-09 22:30:00|1861.84|1861.34|1861.5|1861|1861.87|1861.53|1861.49|1860.99|160
1696890900000|2023-10-09 22:35:00|1861.52|1861.02|1861.83|1861.33|1861.85|1861.35|1861.4|1860.9|105
1696891200000|2023-10-09 22:40:00|1861.81|1861.31|1861.94|1861.44|1861.95|1861.45|1861.79|1861.29|49
1696891500000|2023-10-09 22:45:00|1861.91|1861.41|1861.97|1861.47|1862.09|1861.64|1861.8|1861.35|96
1696891800000|2023-10-09 22:50:00|1861.95|1861.45|1861.75|1861.25|1862.16|1861.75|1861.69|1861.19|67
1696892100000|2023-10-09 22:55:00|1861.76|1861.26|1861.79|1861.29|1861.94|1861.44|1861.66|1861.24|61
1696892400000|2023-10-09 23:00:00|1861.81|1861.31|1860.85|1860.55|1861.81|1861.31|1860.66|1860.18|413
1696892700000|2023-10-09 23:05:00|1860.86|1860.56|1861.39|1860.89|1861.45|1861.09|1860.86|1860.39|118
1696893000000|2023-10-09 23:10:00|1861.42|1860.92|1861.74|1861.24|1861.78|1861.28|1861.29|1860.81|102
1696893300000|2023-10-09 23:15:00|1861.77|1861.27|1861.45|1860.95|1861.77|1861.3|1861.36|1860.92|110
1696893600000|2023-10-09 23:20:00|1861.44|1860.94|1861.52|1861.02|1861.69|1861.3|1861.35|1860.93|87
1696893900000|2023-10-09 23:25:00|1861.54|1861.04|1861.45|1860.95|1861.65|1861.15|1861.44|1860.94|83
1696894200000|2023-10-09 23:30:00|1861.48|1860.98|1861.8|1861.3|1861.96|1861.49|1861.48|1860.98|220
1696894500000|2023-10-09 23:35:00|1861.77|1861.27|1862.17|1861.67|1862.24|1861.74|1861.66|1861.23|116
1696894800000|2023-10-09 23:40:00|1862.18|1861.68|1862.18|1861.88|1862.48|1862.09|1862.14|1861.64|194
1696895100000|2023-10-09 23:45:00|1862.29|1861.79|1861.83|1861.53|1862.56|1862.16|1861.83|1861.53|260
1696895400000|2023-10-09 23:50:00|1861.93|1861.43|1862.88|1862.38|1863.03|1862.57|1861.88|1861.42|190
1696895700000|2023-10-09 23:55:00|1862.89|1862.39|1862.89|1862.39|1863.06|1862.65|1862.52|1862.11|232
1696896000000|2023-10-10 00:00:00|1862.8|1862.5|1864.49|1864.19|1864.71|1864.3|1862.78|1862.41|682
1696896300000|2023-10-10 00:05:00|1864.46|1864.16|1865.02|1864.72|1865.66|1865.28|1864.43|1864.03|603
1696896600000|2023-10-10 00:10:00|1865.07|1864.77|1863.35|1862.85|1865.16|1864.77|1862.48|1862.1|835
1696896900000|2023-10-10 00:15:00|1863.39|1862.89|1863.47|1863.17|1864.2|1863.8|1862.41|1862.03|813
1696897200000|2023-10-10 00:20:00|1863.45|1863.15|1862.23|1861.73|1863.83|1863.42|1861.77|1861.38|649
1696897500000|2023-10-10 00:25:00|1862.24|1861.74|1862.84|1862.34|1863.04|1862.64|1862.05|1861.63|555
1696897800000|2023-10-10 00:30:00|1862.85|1862.35|1861.98|1861.48|1863.13|1862.73|1861.58|1861.21|552
1696898100000|2023-10-10 00:35:00|1861.96|1861.46|1862.97|1862.67|1863.18|1862.75|1861.75|1861.28|456
1696898400000|2023-10-10 00:40:00|1862.96|1862.66|1863.2|1862.9|1864.01|1863.51|1862.88|1862.47|443
1696898700000|2023-10-10 00:45:00|1863.3|1862.8|1863.81|1863.51|1863.97|1863.55|1863.07|1862.68|482
1696899000000|2023-10-10 00:50:00|1863.91|1863.41|1864.72|1864.42|1864.87|1864.43|1863.64|1863.22|585
1696899300000|2023-10-10 00:55:00|1864.8|1864.5|1864.41|1863.91|1864.99|1864.58|1863.71|1863.37|623
1696899600000|2023-10-10 01:00:00|1864.4|1863.9|1864.27|1863.97|1865.06|1864.65|1863.71|1863.34|815
1696899900000|2023-10-10 01:05:00|1864.26|1863.96|1863.65|1863.15|1864.44|1864.05|1863.4|1862.99|652
1696900200000|2023-10-10 01:10:00|1863.66|1863.16|1864.4|1864.1|1864.61|1864.25|1863.3|1862.9|500
1696900500000|2023-10-10 01:15:00|1864.42|1864.12|1864.5|1864|1865.6|1865.14|1864.11|1863.7|784
1696900800000|2023-10-10 01:20:00|1864.49|1863.99|1865.25|1864.75|1865.25|1864.83|1864.29|1863.88|568
1696901100000|2023-10-10 01:25:00|1865.23|1864.93|1865.06|1864.56|1865.39|1865.01|1864.52|1864.12|588
1696901400000|2023-10-10 01:30:00|1865.07|1864.57|1864.61|1864.31|1865.41|1865.03|1864.31|1863.92|787
1696901700000|2023-10-10 01:35:00|1864.6|1864.3|1864.65|1864.35|1864.96|1864.52|1863.95|1863.57|756
1696902000000|2023-10-10 01:40:00|1864.64|1864.34|1864.52|1864.22|1865.06|1864.72|1864.18|1863.81|565
1696902300000|2023-10-10 01:45:00|1864.51|1864.21|1864.27|1863.97|1864.82|1864.42|1864.26|1863.87|643
1696902600000|2023-10-10 01:50:00|1864.29|1863.99|1863.65|1863.35|1864.57|1864.2|1863.55|1863.19|571
1696902900000|2023-10-10 01:55:00|1863.75|1863.25|1864.06|1863.56|1864.17|1863.75|1863.32|1862.94|576
1696903200000|2023-10-10 02:00:00|1864.07|1863.57|1864.55|1864.05|1864.56|1864.17|1863.87|1863.45|406
1696903500000|2023-10-10 02:05:00|1864.54|1864.04|1864.27|1863.77|1864.57|1864.17|1864.01|1863.63|487
1696903800000|2023-10-10 02:10:00|1864.28|1863.78|1864.41|1864.11|1864.55|1864.16|1863.97|1863.57|439
1696904100000|2023-10-10 02:15:00|1864.42|1864.12|1864.46|1864.16|1864.59|1864.19|1864.04|1863.64|255
1696904400000|2023-10-10 02:20:00|1864.53|1864.23|1864.34|1864.04|1864.83|1864.43|1864.23|1863.83|349
1696904700000|2023-10-10 02:25:00|1864.36|1864.06|1864.66|1864.16|1864.9|1864.55|1864.35|1863.96|326
1696905000000|2023-10-10 02:30:00|1864.61|1864.11|1863.95|1863.65|1864.84|1864.48|1863.89|1863.48|546
1696905300000|2023-10-10 02:35:00|1863.97|1863.67|1864.61|1864.11|1864.66|1864.3|1863.72|1863.33|420
1696905600000|2023-10-10 02:40:00|1864.64|1864.14|1864.16|1863.86|1864.64|1864.3|1863.89|1863.49|369
1696905900000|2023-10-10 02:45:00|1864.26|1863.76|1863.12|1862.82|1864.28|1863.9|1862.86|1862.49|450
1696906200000|2023-10-10 02:50:00|1863.2|1862.7|1862.91|1862.41|1863.44|1863.1|1862.54|1862.13|558
1696906500000|2023-10-10 02:55:00|1862.82|1862.52|1863.16|1862.86|1863.48|1863.1|1862.69|1862.31|510
1696906800000|2023-10-10 03:00:00|1863.14|1862.84|1863.3|1863|1863.43|1863.07|1862.8|1862.35|426
1696907100000|2023-10-10 03:05:00|1863.31|1863.01|1863.6|1863.1|1863.96|1863.56|1863.31|1862.92|362
1696907400000|2023-10-10 03:10:00|1863.61|1863.11|1863.75|1863.25|1864.02|1863.62|1863.47|1863.06|424
1696907700000|2023-10-10 03:15:00|1863.74|1863.24|1862.88|1862.58|1863.87|1863.47|1862.61|1862.2|475
1696908000000|2023-10-10 03:20:00|1862.9|1862.6|1863.13|1862.63|1863.33|1862.98|1862.72|1862.31|491
1696908300000|2023-10-10 03:25:00|1863.14|1862.64|1863.74|1863.24|1863.81|1863.42|1862.8|1862.44|464
1696908600000|2023-10-10 03:30:00|1863.66|1863.16|1863.19|1862.69|1863.72|1863.32|1862.86|1862.46|354
1696908900000|2023-10-10 03:35:00|1863.16|1862.66|1863.18|1862.68|1863.44|1863.07|1863|1862.62|272
1696909200000|2023-10-10 03:40:00|1863.17|1862.87|1863.71|1863.21|1863.76|1863.35|1862.92|1862.52|339
1696909500000|2023-10-10 03:45:00|1863.7|1863.2|1863.08|1862.78|1863.85|1863.45|1863.08|1862.68|262
1696909800000|2023-10-10 03:50:00|1863.18|1862.68|1863.16|1862.66|1863.39|1863.02|1862.82|1862.32|248
1696910100000|2023-10-10 03:55:00|1863.08|1862.58|1862.75|1862.25|1863.16|1862.76|1862.61|1862.18|268
1696910400000|2023-10-10 04:00:00|1862.76|1862.26|1862.1|1861.8|1862.78|1862.41|1862.06|1861.7|320
1696910700000|2023-10-10 04:05:00|1862.09|1861.79|1862.46|1861.96|1862.53|1862.12|1861.89|1861.49|308
1696911000000|2023-10-10 04:10:00|1862.45|1861.95|1862.46|1861.96|1862.55|1862.19|1862.26|1861.83|206
1696911300000|2023-10-10 04:15:00|1862.42|1861.92|1862.01|1861.51|1862.46|1862.07|1861.91|1861.5|267
1696911600000|2023-10-10 04:20:00|1861.91|1861.61|1862.25|1861.75|1862.34|1861.98|1861.91|1861.51|244
1696911900000|2023-10-10 04:25:00|1862.24|1861.74|1861.61|1861.31|1862.3|1861.92|1861.56|1861.2|315
1696912200000|2023-10-10 04:30:00|1861.64|1861.34|1862.31|1862.01|1862.37|1862.01|1861.56|1861.21|248
1696912500000|2023-10-10 04:35:00|1862.42|1861.92|1861.92|1861.62|1862.52|1862.15|1861.82|1861.46|241
1696912800000|2023-10-10 04:40:00|1861.93|1861.63|1861.89|1861.59|1862.35|1861.95|1861.81|1861.41|239
1696913100000|2023-10-10 04:45:00|1861.87|1861.57|1861.35|1860.85|1861.94|1861.57|1861.04|1860.55|369
1696913400000|2023-10-10 04:50:00|1861.2|1860.9|1861.45|1861.15|1861.69|1861.32|1861.04|1860.63|325
1696913700000|2023-10-10 04:55:00|1861.55|1861.05|1861.18|1860.68|1861.56|1861.17|1861.07|1860.68|214
1696914000000|2023-10-10 05:00:00|1861.17|1860.67|1860.57|1860.27|1861.18|1860.83|1860.06|1859.75|335
1696914300000|2023-10-10 05:05:00|1860.67|1860.17|1861.19|1860.69|1861.29|1860.88|1860.66|1860.16|281
1696914600000|2023-10-10 05:10:00|1861.2|1860.7|1861.08|1860.78|1861.29|1860.88|1860.77|1860.39|186
1696914900000|2023-10-10 05:15:00|1861.09|1860.79|1861.33|1861.03|1861.42|1861.07|1860.86|1860.46|218
1696915200000|2023-10-10 05:20:00|1861.34|1861.04|1861.77|1861.27|1861.93|1861.55|1861.33|1860.93|318
1696915500000|2023-10-10 05:25:00|1861.75|1861.25|1861.48|1861.18|1861.88|1861.53|1861.31|1860.93|322
1696915800000|2023-10-10 05:30:00|1861.57|1861.07|1862.19|1861.89|1862.47|1862.09|1861.32|1860.91|582
1696916100000|2023-10-10 05:35:00|1862.18|1861.88|1861.58|1861.28|1862.28|1861.9|1861.5|1861.18|431
1696916400000|2023-10-10 05:40:00|1861.57|1861.27|1861.52|1861.22|1861.94|1861.64|1860.96|1860.6|379
1696916700000|2023-10-10 05:45:00|1861.58|1861.28|1861.29|1860.99|1861.97|1861.57|1861|1860.58|357
1696917000000|2023-10-10 05:50:00|1861.3|1861|1860.89|1860.59|1861.63|1861.22|1860.89|1860.48|328
1696917300000|2023-10-10 05:55:00|1860.9|1860.6|1861|1860.7|1861.59|1861.25|1860.9|1860.49|467
1696917600000|2023-10-10 06:00:00|1861.01|1860.71|1861.78|1861.48|1862.2|1861.83|1860.99|1860.66|636
1696917900000|2023-10-10 06:05:00|1861.79|1861.49|1859.9|1859.6|1862.29|1861.92|1859.78|1859.48|757
1696918200000|2023-10-10 06:10:00|1859.89|1859.59|1859.16|1858.86|1860.06|1859.67|1858.36|1857.97|919
1696918500000|2023-10-10 06:15:00|1859.25|1858.95|1857.65|1857.35|1859.57|1859.21|1857.52|1857.22|1002
1696918800000|2023-10-10 06:20:00|1857.63|1857.33|1858.74|1858.24|1859.06|1858.68|1857.46|1857.05|804
1696919100000|2023-10-10 06:25:00|1858.75|1858.25|1858.2|1857.9|1859.53|1859.15|1857.83|1857.53|739
1696919400000|2023-10-10 06:30:00|1858.26|1857.96|1858.01|1857.71|1858.42|1858.03|1857.13|1856.77|820
1696919700000|2023-10-10 06:35:00|1858.13|1857.63|1857.77|1857.27|1858.51|1858.11|1857.66|1857.26|578
1696920000000|2023-10-10 06:40:00|1857.76|1857.26|1855.83|1855.53|1857.78|1857.34|1855.7|1855.3|798
1696920300000|2023-10-10 06:45:00|1855.82|1855.52|1856.48|1856.18|1856.88|1856.51|1855.38|1855|809
1696920600000|2023-10-10 06:50:00|1856.49|1856.19|1856.99|1856.69|1857.19|1856.82|1856.2|1855.82|734
1696920900000|2023-10-10 06:55:00|1857.08|1856.58|1856.76|1856.46|1857.59|1857.24|1856.7|1856.32|714
1696921200000|2023-10-10 07:00:00|1856.77|1856.47|1857.33|1857.03|1857.81|1857.48|1856.59|1856.29|970
1696921500000|2023-10-10 07:05:00|1857.32|1857.02|1857.56|1857.26|1857.91|1857.52|1856.47|1856.16|931
1696921800000|2023-10-10 07:10:00|1857.54|1857.24|1857.39|1857.09|1858.11|1857.73|1857.12|1856.76|935
1696922100000|2023-10-10 07:15:00|1857.4|1857.1|1856.57|1856.27|1857.7|1857.38|1855.48|1855.13|967
1696922400000|2023-10-10 07:20:00|1856.58|1856.28|1857.45|1857.15|1857.86|1857.46|1856.51|1856.15|794
1696922700000|2023-10-10 07:25:00|1857.54|1857.04|1857.13|1856.83|1857.57|1857.23|1856.34|1855.97|691
1696923000000|2023-10-10 07:30:00|1857.12|1856.82|1857.18|1856.88|1857.61|1857.17|1856.58|1856.25|705
1696923300000|2023-10-10 07:35:00|1857.16|1856.86|1857.17|1856.87|1857.54|1857.16|1856.75|1856.4|742
1696923600000|2023-10-10 07:40:00|1857.18|1856.88|1857.86|1857.56|1858.24|1857.87|1857.18|1856.84|574
1696923900000|2023-10-10 07:45:00|1857.85|1857.55|1856.94|1856.44|1857.87|1857.57|1856.76|1856.37|583
1696924200000|2023-10-10 07:50:00|1856.85|1856.55|1856.59|1856.29|1856.98|1856.59|1855.61|1855.28|731
1696924500000|2023-10-10 07:55:00|1856.6|1856.3|1857.58|1857.28|1857.7|1857.36|1856.57|1856.17|648
1696924800000|2023-10-10 08:00:00|1857.59|1857.29|1857.76|1857.46|1858.42|1858.02|1857.36|1856.98|712
1696925100000|2023-10-10 08:05:00|1857.77|1857.47|1856.55|1856.25|1858.37|1858.03|1856.49|1856.08|653
1696925400000|2023-10-10 08:10:00|1856.54|1856.24|1857.2|1856.9|1858.52|1858.22|1855.6|1855.17|996
1696925700000|2023-10-10 08:15:00|1857.18|1856.88|1856.13|1855.83|1857.83|1857.51|1856.1|1855.74|903
1696926000000|2023-10-10 08:20:00|1856.14|1855.84|1857.6|1857.3|1857.84|1857.5|1856.08|1855.69|748
1696926300000|2023-10-10 08:25:00|1857.57|1857.27|1858.09|1857.79|1858.48|1858.12|1857.49|1857.09|722
1696926600000|2023-10-10 08:30:00|1858.08|1857.78|1858.81|1858.51|1858.98|1858.67|1858|1857.59|851
1696926900000|2023-10-10 08:35:00|1858.79|1858.49|1859.11|1858.81|1859.49|1859.09|1858.36|1858.02|774
1696927200000|2023-10-10 08:40:00|1859.18|1858.68|1858.4|1858.1|1859.25|1858.87|1857.91|1857.56|580
1696927500000|2023-10-10 08:45:00|1858.49|1857.99|1859.41|1859.11|1859.73|1859.35|1858.24|1857.91|645
1696927800000|2023-10-10 08:50:00|1859.44|1859.14|1859.49|1858.99|1860.09|1859.7|1859.02|1858.7|706
1696928100000|2023-10-10 08:55:00|1859.48|1858.98|1858.7|1858.4|1859.64|1859.34|1858.5|1858.1|700
1696928400000|2023-10-10 09:00:00|1858.82|1858.32|1858.57|1858.27|1858.83|1858.43|1857.95|1857.63|625
1696928700000|2023-10-10 09:05:00|1858.61|1858.31|1858.85|1858.55|1859.08|1858.67|1858.34|1857.95|583
1696929000000|2023-10-10 09:10:00|1858.81|1858.51|1858|1857.7|1858.96|1858.66|1857.89|1857.56|474
1696929300000|2023-10-10 09:15:00|1857.99|1857.69|1858.51|1858.21|1858.55|1858.21|1857.89|1857.5|529
1696929600000|2023-10-10 09:20:00|1858.61|1858.11|1858.69|1858.19|1858.89|1858.51|1858.19|1857.86|459
1696929900000|2023-10-10 09:25:00|1858.61|1858.31|1859.63|1859.33|1859.9|1859.5|1858.49|1858.09|387
1696930200000|2023-10-10 09:30:00|1859.62|1859.32|1859.42|1858.92|1859.68|1859.33|1858.85|1858.52|526
1696930500000|2023-10-10 09:35:00|1859.41|1858.91|1858.41|1858.11|1859.46|1859.03|1858.11|1857.72|598
1696930800000|2023-10-10 09:40:00|1858.45|1858.15|1858.37|1858.07|1858.81|1858.43|1858.18|1857.79|500
1696931100000|2023-10-10 09:45:00|1858.5|1858|1858.42|1858.12|1858.5|1858.19|1857.78|1857.39|431
1696931400000|2023-10-10 09:50:00|1858.52|1858.02|1858.53|1858.23|1859.38|1859.01|1858.38|1857.96|341
1696931700000|2023-10-10 09:55:00|1858.54|1858.24|1858.52|1858.22|1858.66|1858.26|1857.98|1857.64|333
1696932000000|2023-10-10 10:00:00|1858.49|1858.19|1858|1857.7|1858.59|1858.29|1857.99|1857.68|462
1696932300000|2023-10-10 10:05:00|1857.99|1857.69|1858.33|1858.03|1858.45|1858.04|1857.9|1857.57|417
1696932600000|2023-10-10 10:10:00|1858.34|1858.04|1857.59|1857.29|1858.49|1858.13|1857.57|1857.24|362
1696932900000|2023-10-10 10:15:00|1857.58|1857.28|1857.04|1856.74|1857.72|1857.28|1856.94|1856.57|382
1696933200000|2023-10-10 10:20:00|1857.05|1856.75|1857.16|1856.86|1857.34|1857.03|1856.94|1856.54|379
1696933500000|2023-10-10 10:25:00|1857.15|1856.85|1857.07|1856.77|1857.65|1857.25|1856.96|1856.58|355
1696933800000|2023-10-10 10:30:00|1857.09|1856.79|1857.34|1857.04|1857.54|1857.24|1856.83|1856.45|434
1696934100000|2023-10-10 10:35:00|1857.45|1856.95|1857.02|1856.72|1857.47|1857.13|1856.78|1856.44|402
1696934400000|2023-10-10 10:40:00|1857.05|1856.75|1857.94|1857.64|1858.16|1857.73|1857.04|1856.69|369
1696934700000|2023-10-10 10:45:00|1857.93|1857.63|1857.97|1857.67|1858.29|1857.99|1857.76|1857.44|299
1696935000000|2023-10-10 10:50:00|1857.96|1857.66|1857.28|1856.98|1858.15|1857.83|1857.27|1856.94|339
1696935300000|2023-10-10 10:55:00|1857.29|1856.99|1856.9|1856.6|1857.76|1857.38|1856.57|1856.18|538
1696935600000|2023-10-10 11:00:00|1856.91|1856.61|1856.15|1855.85|1856.91|1856.61|1856.09|1855.77|501
1696935900000|2023-10-10 11:05:00|1856.16|1855.86|1855.96|1855.46|1856.48|1856.09|1855.43|1855.03|655
1696936200000|2023-10-10 11:10:00|1855.95|1855.45|1856.26|1855.76|1856.26|1855.86|1855.28|1854.89|751
1696936500000|2023-10-10 11:15:00|1856.16|1855.86|1856.39|1856.09|1856.99|1856.58|1856.16|1855.82|525
1696936800000|2023-10-10 11:20:00|1856.4|1856.1|1855.58|1855.28|1856.57|1856.2|1855.12|1854.79|652
1696937100000|2023-10-10 11:25:00|1855.57|1855.27|1856.01|1855.71|1856.14|1855.77|1855.07|1854.77|596
1696937400000|2023-10-10 11:30:00|1856|1855.7|1855.98|1855.68|1856.28|1855.96|1855.69|1855.35|576
1696937700000|2023-10-10 11:35:00|1855.97|1855.67|1856.91|1856.61|1857.11|1856.74|1855.8|1855.42|526
1696938000000|2023-10-10 11:40:00|1856.92|1856.62|1856.34|1855.84|1856.99|1856.69|1855.99|1855.69|429
1696938300000|2023-10-10 11:45:00|1856.26|1855.96|1856.47|1856.17|1856.63|1856.22|1855.7|1855.4|439
1696938600000|2023-10-10 11:50:00|1856.45|1856.15|1856.68|1856.38|1856.95|1856.63|1856.35|1856.05|509
1696938900000|2023-10-10 11:55:00|1856.69|1856.39|1857.4|1857.1|1857.7|1857.33|1856.45|1856.15|621
1696939200000|2023-10-10 12:00:00|1857.38|1857.08|1857.6|1857.3|1857.74|1857.44|1856.84|1856.43|845
1696939500000|2023-10-10 12:05:00|1857.61|1857.31|1857.25|1856.95|1857.95|1857.58|1857.05|1856.66|727
1696939800000|2023-10-10 12:10:00|1857.24|1856.94|1856.97|1856.67|1857.42|1857.06|1856.74|1856.37|634
1696940100000|2023-10-10 12:15:00|1856.96|1856.66|1856.49|1856.19|1857.17|1856.8|1855.76|1855.36|717
1696940400000|2023-10-10 12:20:00|1856.5|1856.2|1854.69|1854.39|1857.21|1856.91|1853.91|1853.59|1161
1696940700000|2023-10-10 12:25:00|1854.7|1854.4|1855.21|1854.91|1855.91|1855.61|1854.43|1854.04|923
1696941000000|2023-10-10 12:30:00|1855.19|1854.89|1854.22|1853.92|1856.32|1855.96|1854.12|1853.82|920
1696941300000|2023-10-10 12:35:00|1854.21|1853.91|1856.1|1855.8|1856.27|1855.92|1853.21|1852.91|1153
1696941600000|2023-10-10 12:40:00|1856.05|1855.75|1855.49|1855.19|1856.56|1856.19|1854.96|1854.66|1109
1696941900000|2023-10-10 12:45:00|1855.47|1855.17|1856.27|1855.97|1856.35|1855.97|1854.75|1854.45|1078
1696942200000|2023-10-10 12:50:00|1856.26|1855.96|1856.31|1856.01|1856.65|1856.32|1855.63|1855.29|940
1696942500000|2023-10-10 12:55:00|1856.32|1856.02|1854.74|1854.44|1856.63|1856.25|1854.53|1854.13|1021
1696942800000|2023-10-10 13:00:00|1854.71|1854.41|1854.25|1853.95|1855.42|1855.12|1853.96|1853.66|1160
1696943100000|2023-10-10 13:05:00|1854.26|1853.96|1853.88|1853.58|1854.96|1854.6|1853.3|1853|971
1696943400000|2023-10-10 13:10:00|1853.9|1853.6|1856.45|1856.15|1856.47|1856.15|1853.59|1853.29|1074
1696943700000|2023-10-10 13:15:00|1856.46|1856.16|1856.62|1856.32|1857.23|1856.85|1855.78|1855.42|1106
1696944000000|2023-10-10 13:20:00|1856.6|1856.3|1855.03|1854.73|1856.79|1856.44|1854.78|1854.38|1014
1696944300000|2023-10-10 13:25:00|1855.04|1854.74|1855.6|1855.3|1855.82|1855.49|1855|1854.61|728
1696944600000|2023-10-10 13:30:00|1855.63|1855.33|1856.17|1855.87|1857.43|1857.08|1855.57|1855.17|1281
1696944900000|2023-10-10 13:35:00|1856.18|1855.88|1855.02|1854.72|1856.18|1855.88|1854.04|1853.67|1395
1696945200000|2023-10-10 13:40:00|1855.03|1854.73|1855.03|1854.73|1855.78|1855.37|1854.42|1854.04|1270
1696945500000|2023-10-10 13:45:00|1855|1854.7|1855.94|1855.64|1856.17|1855.87|1854.98|1854.6|1235
1696945800000|2023-10-10 13:50:00|1856.12|1855.82|1855.45|1855.15|1856.64|1856.32|1854.96|1854.66|1011
1696946100000|2023-10-10 13:55:00|1855.49|1855.19|1857.79|1857.29|1857.81|1857.51|1855.44|1855.03|1121
1696946400000|2023-10-10 14:00:00|1857.7|1857.4|1857.26|1856.76|1858.11|1857.81|1856.73|1856.38|1300
1696946700000|2023-10-10 14:05:00|1857.27|1856.77|1857.81|1857.51|1858.46|1858.11|1856.73|1856.37|1179
1696947000000|2023-10-10 14:10:00|1857.82|1857.52|1858.64|1858.34|1858.77|1858.38|1857.03|1856.64|1077
1696947300000|2023-10-10 14:15:00|1858.63|1858.33|1857.69|1857.39|1859|1858.7|1857.55|1857.25|1033
1696947600000|2023-10-10 14:20:00|1857.7|1857.4|1857.81|1857.51|1858.29|1857.91|1856.23|1855.82|1043
1696947900000|2023-10-10 14:25:00|1857.83|1857.53|1857.67|1857.37|1858.4|1858.1|1857.34|1857.04|925
1696948200000|2023-10-10 14:30:00|1857.69|1857.39|1857.82|1857.52|1858.36|1857.98|1856.89|1856.58|884
1696948500000|2023-10-10 14:35:00|1857.81|1857.51|1855.46|1855.16|1857.88|1857.56|1855.41|1855.11|948
1696948800000|2023-10-10 14:40:00|1855.41|1855.11|1854.92|1854.62|1855.97|1855.67|1854.75|1854.39|983
1696949100000|2023-10-10 14:45:00|1854.9|1854.6|1853.97|1853.67|1855.26|1854.91|1853.9|1853.55|858
1696949400000|2023-10-10 14:50:00|1853.99|1853.69|1855.34|1855.04|1855.84|1855.46|1853.57|1853.27|927
1696949700000|2023-10-10 14:55:00|1855.33|1855.03|1856.73|1856.43|1857.08|1856.74|1854.68|1854.38|858
1696950000000|2023-10-10 15:00:00|1856.77|1856.47|1857.63|1857.33|1857.85|1857.55|1856.41|1856.09|811
1696950300000|2023-10-10 15:05:00|1857.66|1857.36|1857.91|1857.61|1858.56|1858.16|1857.61|1857.25|806
1696950600000|2023-10-10 15:10:00|1857.97|1857.67|1858.4|1858.1|1858.52|1858.22|1857.31|1857.01|793
1696950900000|2023-10-10 15:15:00|1858.43|1858.13|1858.55|1858.25|1859.31|1858.9|1858.08|1857.73|896
1696951200000|2023-10-10 15:20:00|1858.53|1858.23|1857.42|1857.12|1858.68|1858.3|1856.19|1855.88|824
1696951500000|2023-10-10 15:25:00|1857.44|1857.14|1858.38|1858.08|1858.62|1858.32|1857.24|1856.94|869
1696951800000|2023-10-10 15:30:00|1858.37|1858.07|1860.11|1859.61|1860.26|1859.92|1858.04|1857.74|795
1696952100000|2023-10-10 15:35:00|1860.06|1859.76|1860.66|1860.36|1860.82|1860.52|1859.56|1859.26|811
1696952400000|2023-10-10 15:40:00|1860.64|1860.34|1859.65|1859.35|1860.78|1860.48|1859.57|1859.24|733
1696952700000|2023-10-10 15:45:00|1859.64|1859.34|1860.02|1859.72|1860.11|1859.72|1859.13|1858.83|684
1696953000000|2023-10-10 15:50:00|1860.03|1859.73|1861.39|1861.09|1861.49|1861.12|1859.54|1859.18|707
1696953300000|2023-10-10 15:55:00|1861.38|1861.08|1861.51|1861.21|1862.6|1862.22|1861.05|1860.67|741
1696953600000|2023-10-10 16:00:00|1861.52|1861.22|1861.46|1861.16|1862.1|1861.77|1860.9|1860.51|823
1696953900000|2023-10-10 16:05:00|1861.49|1861.19|1861.23|1860.93|1861.88|1861.58|1860.91|1860.61|707
1696954200000|2023-10-10 16:10:00|1861.27|1860.97|1860|1859.7|1861.46|1861.08|1859.95|1859.65|608
1696954500000|2023-10-10 16:15:00|1859.99|1859.69|1859.71|1859.21|1860.09|1859.79|1858.79|1858.45|627
1696954800000|2023-10-10 16:20:00|1859.61|1859.31|1859.22|1858.92|1859.99|1859.61|1858.61|1858.23|670
1696955100000|2023-10-10 16:25:00|1859.2|1858.9|1860.27|1859.97|1860.47|1860.13|1858.95|1858.62|610
1696955400000|2023-10-10 16:30:00|1860.28|1859.98|1861.59|1861.29|1861.73|1861.34|1860.18|1859.82|647
1696955700000|2023-10-10 16:35:00|1861.61|1861.31|1861.24|1860.94|1861.73|1861.31|1860.69|1860.29|640
1696956000000|2023-10-10 16:40:00|1861.23|1860.93|1861.56|1861.26|1862.01|1861.62|1861.04|1860.63|527
1696956300000|2023-10-10 16:45:00|1861.58|1861.28|1862.31|1862.01|1862.7|1862.32|1861.56|1861.17|593
1696956600000|2023-10-10 16:50:00|1862.29|1861.99|1862.13|1861.83|1862.59|1862.25|1861.96|1861.64|552
1696956900000|2023-10-10 16:55:00|1862.11|1861.81|1862.24|1861.74|1862.51|1862.16|1861.49|1861.19|578
1696957200000|2023-10-10 17:00:00|1862.15|1861.85|1861.77|1861.47|1862.5|1862.12|1861.34|1861.04|803
1696957500000|2023-10-10 17:05:00|1861.79|1861.49|1862.61|1862.11|1862.75|1862.45|1861.56|1861.2|922
1696957800000|2023-10-10 17:10:00|1862.55|1862.25|1861.99|1861.69|1863.05|1862.68|1861.91|1861.57|714
1696958100000|2023-10-10 17:15:00|1861.92|1861.62|1861.63|1861.33|1862.56|1862.16|1861.53|1861.18|632
1696958400000|2023-10-10 17:20:00|1861.62|1861.32|1860.91|1860.61|1861.78|1861.45|1860.8|1860.5|667
1696958700000|2023-10-10 17:25:00|1860.93|1860.63|1862.08|1861.78|1862.19|1861.89|1860.63|1860.25|621
1696959000000|2023-10-10 17:30:00|1862.07|1861.77|1860.11|1859.61|1862.18|1861.88|1859.97|1859.6|674
1696959300000|2023-10-10 17:35:00|1860.1|1859.6|1859.45|1859.15|1860.33|1860.03|1859.29|1858.92|547
1696959600000|2023-10-10 17:40:00|1859.44|1859.14|1858.81|1858.51|1860.16|1859.77|1858.8|1858.4|497
1696959900000|2023-10-10 17:45:00|1858.82|1858.52|1859.96|1859.66|1860.22|1859.82|1858.6|1858.21|560
1696960200000|2023-10-10 17:50:00|1859.95|1859.65|1859.43|1859.13|1860.4|1860.01|1859|1858.62|465
1696960500000|2023-10-10 17:55:00|1859.41|1859.11|1858.69|1858.39|1859.49|1859.13|1858.46|1858.11|579
1696960800000|2023-10-10 18:00:00|1858.68|1858.38|1859.47|1859.17|1859.58|1859.22|1858.31|1857.96|547
1696961100000|2023-10-10 18:05:00|1859.46|1859.16|1859.01|1858.71|1859.52|1859.16|1858.72|1858.34|420
1696961400000|2023-10-10 18:10:00|1859.02|1858.72|1858.9|1858.6|1859.37|1858.97|1858.81|1858.47|352
1696961700000|2023-10-10 18:15:00|1858.91|1858.61|1859.68|1859.38|1859.74|1859.4|1858.86|1858.56|325
1696962000000|2023-10-10 18:20:00|1859.69|1859.39|1859.3|1859|1859.87|1859.57|1859.06|1858.64|340
1696962300000|2023-10-10 18:25:00|1859.29|1858.99|1860.26|1859.96|1860.43|1860.06|1859.26|1858.88|531
1696962600000|2023-10-10 18:30:00|1860.27|1859.97|1860.18|1859.88|1860.47|1860.07|1859.78|1859.45|295
1696962900000|2023-10-10 18:35:00|1860.17|1859.87|1860.22|1859.92|1860.36|1859.96|1859.78|1859.4|389
1696963200000|2023-10-10 18:40:00|1860.32|1859.82|1860.13|1859.83|1860.32|1859.9|1859.85|1859.45|356
1696963500000|2023-10-10 18:45:00|1860.14|1859.84|1860.16|1859.86|1860.45|1860.09|1860.13|1859.76|314
1696963800000|2023-10-10 18:50:00|1860.15|1859.85|1859.49|1859.19|1860.19|1859.89|1859.49|1859.19|424
1696964100000|2023-10-10 18:55:00|1859.5|1859.2|1859.55|1859.25|1859.86|1859.46|1859.1|1858.77|544
1696964400000|2023-10-10 19:00:00|1859.56|1859.26|1859.7|1859.4|1860.06|1859.67|1859.51|1859.12|404
1696964700000|2023-10-10 19:05:00|1859.69|1859.39|1859.47|1858.97|1859.69|1859.39|1859.17|1858.87|327
1696965000000|2023-10-10 19:10:00|1859.46|1858.96|1859.27|1858.97|1859.79|1859.39|1859.26|1858.88|294
1696965300000|2023-10-10 19:15:00|1859.2|1858.9|1859.21|1858.91|1859.89|1859.49|1859.16|1858.78|447
1696965600000|2023-10-10 19:20:00|1859.2|1858.9|1859.6|1859.3|1859.7|1859.34|1858.59|1858.26|440
1696965900000|2023-10-10 19:25:00|1859.59|1859.29|1859.87|1859.57|1860.23|1859.85|1859.54|1859.16|340
1696966200000|2023-10-10 19:30:00|1859.86|1859.56|1859.81|1859.51|1860.27|1859.97|1859.7|1859.4|335
1696966500000|2023-10-10 19:35:00|1859.82|1859.52|1859.96|1859.66|1860.43|1860.06|1859.78|1859.47|315
1696966800000|2023-10-10 19:40:00|1859.98|1859.68|1860.12|1859.82|1860.28|1859.98|1859.82|1859.52|333
1696967100000|2023-10-10 19:45:00|1860.13|1859.83|1860.22|1859.92|1860.68|1860.33|1860.13|1859.83|370
1696967400000|2023-10-10 19:50:00|1860.21|1859.91|1860.36|1860.06|1860.56|1860.19|1860.21|1859.84|286
1696967700000|2023-10-10 19:55:00|1860.39|1860.09|1860.34|1860.04|1860.62|1860.24|1860.23|1859.93|380
1696968000000|2023-10-10 20:00:00|1860.36|1860.06|1860.23|1859.93|1860.51|1860.11|1860.14|1859.75|248
1696968300000|2023-10-10 20:05:00|1860.24|1859.94|1860.45|1860.15|1860.72|1860.34|1860.23|1859.8|178
1696968600000|2023-10-10 20:10:00|1860.44|1860.14|1860.92|1860.62|1861.08|1860.7|1860.44|1860.05|166
1696968900000|2023-10-10 20:15:00|1860.93|1860.63|1860.83|1860.53|1861.03|1860.67|1860.72|1860.36|135
1696969200000|2023-10-10 20:20:00|1860.84|1860.54|1860.61|1860.31|1861.02|1860.63|1860.57|1860.19|185
1696969500000|2023-10-10 20:25:00|1860.63|1860.33|1860.6|1860.3|1860.88|1860.49|1860.59|1860.26|128
1696969800000|2023-10-10 20:30:00|1860.59|1860.29|1860.52|1860.22|1860.81|1860.41|1860.48|1860.08|115
1696970100000|2023-10-10 20:35:00|1860.5|1860.2|1860.29|1859.99|1860.65|1860.22|1860.25|1859.95|127
1696970400000|2023-10-10 20:40:00|1860.28|1859.98|1860.12|1859.82|1860.38|1860|1860.08|1859.67|167
1696970700000|2023-10-10 20:45:00|1860.11|1859.81|1860.11|1859.81|1860.33|1859.93|1859.86|1859.46|160
1696971000000|2023-10-10 20:50:00|1860.22|1859.72|1860.39|1859.89|1860.39|1859.96|1860.03|1859.64|140
1696971300000|2023-10-10 20:55:00|1860.4|1859.9|1860.65|1860.15|1860.89|1860.39|1860.27|1859.88|145
1696975200000|2023-10-10 22:00:00|1860.12|1859.62|1860.71|1860.21|1860.71|1860.24|1860.12|1859.62|127
1696975500000|2023-10-10 22:05:00|1860.63|1860.13|1860.6|1860.3|1860.72|1860.31|1860.43|1859.93|74
1696975800000|2023-10-10 22:10:00|1860.59|1860.29|1860.56|1860.26|1860.74|1860.36|1860.45|1860.09|95
1696976100000|2023-10-10 22:15:00|1860.57|1860.27|1860.49|1859.99|1860.7|1860.36|1860.39|1859.99|75
1696976400000|2023-10-10 22:20:00|1860.43|1860.13|1860.53|1860.03|1860.62|1860.2|1860.42|1859.98|89
1696976700000|2023-10-10 22:25:00|1860.55|1860.05|1860.32|1859.82|1860.58|1860.11|1860.25|1859.75|111
1696977000000|2023-10-10 22:30:00|1860.35|1859.85|1859.87|1859.37|1860.35|1859.85|1859.82|1859.36|140
1696977300000|2023-10-10 22:35:00|1859.92|1859.42|1860.11|1859.61|1860.25|1859.75|1859.89|1859.39|119
1696977600000|2023-10-10 22:40:00|1860.09|1859.59|1859.79|1859.29|1860.09|1859.59|1859.68|1859.18|72
1696977900000|2023-10-10 22:45:00|1859.78|1859.28|1859.94|1859.44|1859.98|1859.48|1859.69|1859.19|63
1696978200000|2023-10-10 22:50:00|1859.95|1859.45|1859.92|1859.42|1859.98|1859.54|1859.8|1859.39|52
1696978500000|2023-10-10 22:55:00|1859.91|1859.41|1860.13|1859.63|1860.14|1859.67|1859.91|1859.41|66
1696978800000|2023-10-10 23:00:00|1860.14|1859.64|1860.37|1859.87|1860.37|1859.87|1860.03|1859.6|103
1696979100000|2023-10-10 23:05:00|1860.38|1859.88|1860.67|1860.17|1860.68|1860.28|1860.33|1859.85|125
1696979400000|2023-10-10 23:10:00|1860.7|1860.2|1860.75|1860.25|1860.85|1860.45|1860.44|1859.94|150
1696979700000|2023-10-10 23:15:00|1860.74|1860.24|1860.66|1860.16|1860.96|1860.46|1860.52|1860.03|94
1696980000000|2023-10-10 23:20:00|1860.63|1860.13|1860.72|1860.22|1861.12|1860.62|1860.61|1860.11|167
1696980300000|2023-10-10 23:25:00|1860.65|1860.15|1860.6|1860.1|1860.73|1860.23|1860.29|1859.79|97
1696980600000|2023-10-10 23:30:00|1860.63|1860.13|1860.39|1859.89|1860.68|1860.18|1860.39|1859.89|71
1696980900000|2023-10-10 23:35:00|1860.4|1859.9|1860.57|1860.07|1860.79|1860.38|1860.35|1859.89|119
1696981200000|2023-10-10 23:40:00|1860.56|1860.06|1860.41|1859.91|1860.58|1860.11|1860.34|1859.84|80
1696981500000|2023-10-10 23:45:00|1860.43|1859.93|1860.34|1859.84|1860.58|1860.18|1860.28|1859.78|108
1696981800000|2023-10-10 23:50:00|1860.31|1859.81|1860.43|1859.93|1860.44|1860.04|1860.29|1859.79|42
1696982100000|2023-10-10 23:55:00|1860.44|1859.94|1859.99|1859.49|1860.44|1859.94|1859.91|1859.41|109
1696982400000|2023-10-11 00:00:00|1859.93|1859.63|1860.6|1860.1|1860.6|1860.19|1859.85|1859.35|272
1696982700000|2023-10-11 00:05:00|1860.59|1860.09|1861.18|1860.88|1861.41|1861.02|1860.51|1860.09|324
1696983000000|2023-10-11 00:10:00|1861.17|1860.87|1861.35|1860.85|1861.54|1861.14|1861.16|1860.77|351
1696983300000|2023-10-11 00:15:00|1861.25|1860.95|1860.95|1860.65|1861.48|1861.08|1860.79|1860.38|333
1696983600000|2023-10-11 00:20:00|1860.96|1860.66|1861.52|1861.22|1861.73|1861.36|1860.96|1860.57|367
1696983900000|2023-10-11 00:25:00|1861.53|1861.23|1861|1860.7|1861.69|1861.28|1860.92|1860.52|370
1696984200000|2023-10-11 00:30:00|1861.01|1860.71|1861.43|1861.13|1861.97|1861.57|1860.98|1860.6|376
1696984500000|2023-10-11 00:35:00|1861.53|1861.03|1862.01|1861.71|1862.22|1861.82|1861.34|1860.97|380
1696984800000|2023-10-11 00:40:00|1861.99|1861.69|1861.57|1861.27|1862.41|1862|1861.57|1861.18|448
1696985100000|2023-10-11 00:45:00|1861.58|1861.28|1861.66|1861.36|1861.89|1861.56|1861.41|1861.01|315
1696985400000|2023-10-11 00:50:00|1861.76|1861.26|1861.48|1861.18|1861.97|1861.58|1861.34|1860.94|329
1696985700000|2023-10-11 00:55:00|1861.46|1861.16|1861.2|1860.9|1861.63|1861.24|1861.13|1860.74|297
1696986000000|2023-10-11 01:00:00|1861.14|1860.84|1861.44|1860.94|1861.94|1861.54|1861.04|1860.67|548
1696986300000|2023-10-11 01:05:00|1861.32|1861.02|1860.71|1860.41|1861.45|1861.12|1860.6|1860.2|496
1696986600000|2023-10-11 01:10:00|1860.73|1860.43|1861.82|1861.32|1862.09|1861.74|1860.55|1860.05|442
1696986900000|2023-10-11 01:15:00|1861.74|1861.44|1861.43|1860.93|1862.06|1861.66|1861.11|1860.67|540
1696987200000|2023-10-11 01:20:00|1861.44|1860.94|1860.85|1860.35|1861.56|1861.14|1860.52|1860.1|581
1696987500000|2023-10-11 01:25:00|1860.84|1860.34|1860.98|1860.68|1861.3|1860.91|1860.75|1860.32|568
1696987800000|2023-10-11 01:30:00|1860.97|1860.67|1861.28|1860.78|1861.37|1860.96|1860.57|1860.16|603
1696988100000|2023-10-11 01:35:00|1861.29|1860.79|1861.13|1860.83|1861.6|1861.19|1861.08|1860.65|592
1696988400000|2023-10-11 01:40:00|1861.19|1860.89|1861.51|1861.01|1861.86|1861.46|1861.06|1860.66|494
1696988700000|2023-10-11 01:45:00|1861.53|1861.03|1861.66|1861.36|1861.96|1861.56|1861.42|1860.95|481
1696989000000|2023-10-11 01:50:00|1861.65|1861.35|1861.86|1861.36|1862.14|1861.74|1861.55|1861.16|329
1696989300000|2023-10-11 01:55:00|1861.85|1861.35|1861.96|1861.46|1862.06|1861.65|1861.57|1861.15|334
1696989600000|2023-10-11 02:00:00|1861.97|1861.47|1860.96|1860.46|1861.98|1861.54|1860.81|1860.43|386
1696989900000|2023-10-11 02:05:00|1860.95|1860.45|1860.44|1860.14|1861.36|1860.96|1860.43|1860.03|495
1696990200000|2023-10-11 02:10:00|1860.54|1860.04|1860.24|1859.74|1860.64|1860.21|1860.07|1859.63|413
1696990500000|2023-10-11 02:15:00|1860.26|1859.76|1860.8|1860.3|1860.93|1860.55|1859.98|1859.6|388
1696990800000|2023-10-11 02:20:00|1860.78|1860.28|1861.37|1860.87|1861.39|1861|1860.63|1860.21|385
1696991100000|2023-10-11 02:25:00|1861.39|1860.89|1860.71|1860.41|1861.69|1861.32|1860.59|1860.24|439
1696991400000|2023-10-11 02:30:00|1860.72|1860.42|1860.98|1860.68|1861.07|1860.69|1860.64|1860.22|426
1696991700000|2023-10-11 02:35:00|1860.97|1860.67|1861.66|1861.16|1861.88|1861.46|1860.95|1860.54|483
1696992000000|2023-10-11 02:40:00|1861.57|1861.27|1861.54|1861.24|1861.72|1861.32|1861.34|1860.93|259
1696992300000|2023-10-11 02:45:00|1861.55|1861.25|1862.09|1861.59|1862.09|1861.71|1861.49|1861.1|282
1696992600000|2023-10-11 02:50:00|1862.08|1861.58|1862.26|1861.76|1862.32|1861.92|1861.99|1861.58|270
1696992900000|2023-10-11 02:55:00|1862.27|1861.77|1861.75|1861.25|1862.29|1861.92|1861.64|1861.25|306
1696993200000|2023-10-11 03:00:00|1861.65|1861.35|1861.63|1861.13|1861.8|1861.37|1861.33|1860.91|414
1696993500000|2023-10-11 03:05:00|1861.64|1861.14|1861.07|1860.77|1861.69|1861.3|1860.81|1860.42|437
1696993800000|2023-10-11 03:10:00|1861.17|1860.67|1860.9|1860.6|1861.24|1860.86|1860.78|1860.38|254
1696994100000|2023-10-11 03:15:00|1861|1860.5|1861.03|1860.53|1861.09|1860.72|1860.43|1860.04|359
1696994400000|2023-10-11 03:20:00|1861.02|1860.52|1860.93|1860.63|1861.31|1860.91|1860.92|1860.5|334
1696994700000|2023-10-11 03:25:00|1860.97|1860.67|1860.8|1860.5|1861.16|1860.79|1860.71|1860.33|248
1696995000000|2023-10-11 03:30:00|1860.9|1860.4|1860.74|1860.44|1860.9|1860.51|1860.6|1860.21|264
1696995300000|2023-10-11 03:35:00|1860.73|1860.43|1860.89|1860.39|1861.1|1860.72|1860.61|1860.23|237
1696995600000|2023-10-11 03:40:00|1860.9|1860.4|1860.72|1860.22|1861.2|1860.8|1860.62|1860.22|195
1696995900000|2023-10-11 03:45:00|1860.71|1860.21|1860.1|1859.6|1860.71|1860.29|1859.95|1859.59|324
1696996200000|2023-10-11 03:50:00|1860.09|1859.59|1860.07|1859.77|1860.32|1860.01|1859.98|1859.56|213
1696996500000|2023-10-11 03:55:00|1860.13|1859.63|1860.28|1859.98|1860.37|1860.04|1860.02|1859.63|206
1696996800000|2023-10-11 04:00:00|1860.26|1859.96|1860.18|1859.88|1860.38|1860|1860.06|1859.67|130
1696997100000|2023-10-11 04:05:00|1860.17|1859.87|1860.34|1860.04|1860.67|1860.29|1860.14|1859.8|167
1696997400000|2023-10-11 04:10:00|1860.43|1859.93|1860.48|1859.98|1860.59|1860.19|1860.28|1859.88|133
1696997700000|2023-10-11 04:15:00|1860.49|1859.99|1860.63|1860.33|1860.79|1860.43|1860.39|1859.99|189
1696998000000|2023-10-11 04:20:00|1860.62|1860.32|1860.52|1860.22|1860.95|1860.58|1860.5|1860.1|169
1696998300000|2023-10-11 04:25:00|1860.61|1860.11|1859.96|1859.66|1860.61|1860.2|1859.92|1859.51|200
1696998600000|2023-10-11 04:30:00|1859.93|1859.63|1860.09|1859.59|1860.35|1859.94|1859.67|1859.27|201
1696998900000|2023-10-11 04:35:00|1860.08|1859.58|1860.23|1859.73|1860.29|1859.95|1859.96|1859.57|169
1696999200000|2023-10-11 04:40:00|1860.24|1859.74|1860.16|1859.86|1860.47|1860.1|1860.06|1859.6|196
1696999500000|2023-10-11 04:45:00|1860.18|1859.88|1860.36|1859.86|1860.44|1860.05|1859.95|1859.55|190
1696999800000|2023-10-11 04:50:00|1860.35|1859.85|1859.96|1859.66|1860.38|1859.98|1859.92|1859.53|182
1697000100000|2023-10-11 04:55:00|1860|1859.7|1859.93|1859.63|1860.11|1859.71|1859.75|1859.36|181
1697000400000|2023-10-11 05:00:00|1859.94|1859.64|1860.23|1859.93|1860.33|1859.94|1859.85|1859.46|207
1697000700000|2023-10-11 05:05:00|1860.33|1859.83|1860.13|1859.63|1860.35|1859.93|1859.87|1859.47|217
1697001000000|2023-10-11 05:10:00|1860.01|1859.71|1860.4|1860.1|1860.49|1860.13|1860.01|1859.64|211
1697001300000|2023-10-11 05:15:00|1860.39|1860.09|1860.05|1859.55|1860.74|1860.35|1859.86|1859.36|216
1697001600000|2023-10-11 05:20:00|1860.06|1859.56|1859.6|1859.3|1860.08|1859.64|1859.48|1859.1|190
1697001900000|2023-10-11 05:25:00|1859.64|1859.34|1859.96|1859.66|1860.02|1859.72|1859.55|1859.2|132
1697002200000|2023-10-11 05:30:00|1859.97|1859.67|1860.45|1860.15|1860.87|1860.51|1859.96|1859.59|241
1697002500000|2023-10-11 05:35:00|1860.48|1860.18|1859.63|1859.33|1860.94|1860.5|1859.63|1859.24|266
1697002800000|2023-10-11 05:40:00|1859.62|1859.32|1859.15|1858.65|1859.66|1859.36|1858.97|1858.59|288
1697003100000|2023-10-11 05:45:00|1859.09|1858.79|1859.48|1858.98|1859.75|1859.41|1859.06|1858.73|339
1697003400000|2023-10-11 05:50:00|1859.37|1859.07|1859.52|1859.02|1859.55|1859.19|1858.83|1858.43|369
1697003700000|2023-10-11 05:55:00|1859.55|1859.05|1859.65|1859.35|1859.8|1859.41|1859.39|1859.02|297
1697004000000|2023-10-11 06:00:00|1859.66|1859.36|1859.68|1859.38|1860.24|1859.84|1859.01|1858.62|528
1697004300000|2023-10-11 06:05:00|1859.67|1859.37|1860.02|1859.72|1860.17|1859.79|1859.59|1859.2|439
1697004600000|2023-10-11 06:10:00|1860.04|1859.74|1860.7|1860.2|1860.93|1860.53|1860.04|1859.64|473
1697004900000|2023-10-11 06:15:00|1860.71|1860.21|1860.41|1860.11|1860.93|1860.54|1860.36|1859.98|486
1697005200000|2023-10-11 06:20:00|1860.51|1860.01|1860.57|1860.27|1860.98|1860.6|1860.29|1859.94|483
1697005500000|2023-10-11 06:25:00|1860.55|1860.25|1860.62|1860.12|1861|1860.62|1860.22|1859.83|401
1697005800000|2023-10-11 06:30:00|1860.58|1860.08|1859.98|1859.68|1860.72|1860.34|1859.73|1859.4|549
1697006100000|2023-10-11 06:35:00|1859.97|1859.67|1861.64|1861.14|1861.67|1861.28|1859.97|1859.58|508
1697006400000|2023-10-11 06:40:00|1861.63|1861.13|1863.44|1862.94|1863.81|1863.44|1861.55|1861.13|784
1697006700000|2023-10-11 06:45:00|1863.43|1862.93|1863.4|1863.1|1863.63|1863.29|1862.81|1862.44|649
1697007000000|2023-10-11 06:50:00|1863.5|1863|1863.67|1863.37|1864|1863.62|1863.32|1862.91|616
1697007300000|2023-10-11 06:55:00|1863.77|1863.27|1862.72|1862.42|1863.87|1863.52|1862.65|1862.28|569
1697007600000|2023-10-11 07:00:00|1862.71|1862.41|1863.73|1863.23|1865.58|1865.16|1862.64|1862.32|994
1697007900000|2023-10-11 07:05:00|1863.72|1863.22|1863.13|1862.83|1864.15|1863.85|1863.12|1862.74|719
1697008200000|2023-10-11 07:10:00|1863.14|1862.84|1863.86|1863.36|1863.87|1863.47|1863.08|1862.68|621
1697008500000|2023-10-11 07:15:00|1863.84|1863.34|1862.97|1862.67|1863.94|1863.54|1862.73|1862.33|798
1697008800000|2023-10-11 07:20:00|1862.96|1862.66|1864.24|1863.74|1864.24|1863.85|1862.87|1862.52|725
1697009100000|2023-10-11 07:25:00|1864.23|1863.73|1864.01|1863.51|1864.34|1863.97|1862.99|1862.59|665
1697009400000|2023-10-11 07:30:00|1864.02|1863.52|1864.66|1864.16|1864.67|1864.33|1863.71|1863.34|572
1697009700000|2023-10-11 07:35:00|1864.64|1864.14|1865.03|1864.73|1865.31|1864.9|1863.84|1863.45|695
1697010000000|2023-10-11 07:40:00|1865.02|1864.72|1867.12|1866.82|1867.99|1867.63|1864.99|1864.62|1325
1697010300000|2023-10-11 07:45:00|1867.24|1866.74|1868.13|1867.63|1868.15|1867.85|1865.89|1865.53|1169
1697010600000|2023-10-11 07:50:00|1868.12|1867.62|1867.91|1867.61|1868.23|1867.9|1866.92|1866.54|997
1697010900000|2023-10-11 07:55:00|1868.01|1867.51|1868.15|1867.85|1868.43|1868.06|1867.58|1867.24|924
1697011200000|2023-10-11 08:00:00|1868.12|1867.82|1867.48|1867.18|1868.29|1867.89|1867.12|1866.74|992
1697011500000|2023-10-11 08:05:00|1867.47|1867.17|1867.61|1867.31|1868.85|1868.46|1867.45|1867.06|948
1697011800000|2023-10-11 08:10:00|1867.67|1867.37|1867.7|1867.4|1868.19|1867.77|1867.34|1866.97|766
1697012100000|2023-10-11 08:15:00|1867.72|1867.42|1869.64|1869.14|1869.65|1869.25|1867.64|1867.24|759
1697012400000|2023-10-11 08:20:00|1869.52|1869.22|1868.98|1868.68|1869.74|1869.43|1868.8|1868.4|809
1697012700000|2023-10-11 08:25:00|1868.97|1868.67|1869.23|1868.93|1869.37|1869|1868.19|1867.83|704
1697013000000|2023-10-11 08:30:00|1869.22|1868.92|1868.33|1868.03|1869.31|1868.98|1868.2|1867.9|654
1697013300000|2023-10-11 08:35:00|1868.34|1868.04|1868.6|1868.3|1868.9|1868.51|1868.23|1867.86|613
1697013600000|2023-10-11 08:40:00|1868.59|1868.29|1869.3|1869|1869.52|1869.11|1868.35|1867.99|666
1697013900000|2023-10-11 08:45:00|1869.4|1868.9|1869.39|1869.09|1870.09|1869.73|1869.05|1868.66|648
1697014200000|2023-10-11 08:50:00|1869.37|1869.07|1869.8|1869.5|1869.92|1869.62|1869.32|1869.02|471
1697014500000|2023-10-11 08:55:00|1869.9|1869.4|1869.78|1869.48|1870.13|1869.74|1869.44|1869.07|587
1697014800000|2023-10-11 09:00:00|1869.77|1869.47|1870.13|1869.83|1870.68|1870.37|1869.75|1869.35|594
1697015100000|2023-10-11 09:05:00|1870.11|1869.81|1870.76|1870.46|1871.35|1870.92|1869.98|1869.59|638
1697015400000|2023-10-11 09:10:00|1870.8|1870.5|1870.56|1870.06|1871.35|1870.97|1870.43|1869.99|553
1697015700000|2023-10-11 09:15:00|1870.48|1870.18|1870.35|1870.05|1870.69|1870.31|1870.16|1869.79|484
1697016000000|2023-10-11 09:20:00|1870.34|1870.04|1870.31|1869.81|1870.46|1870.07|1869.55|1869.16|469
1697016300000|2023-10-11 09:25:00|1870.21|1869.91|1869.41|1869.11|1870.79|1870.43|1869.41|1869.11|662
1697016600000|2023-10-11 09:30:00|1869.43|1869.13|1870.05|1869.55|1870.43|1870.03|1869.27|1868.95|595
1697016900000|2023-10-11 09:35:00|1870.06|1869.56|1870.55|1870.05|1870.57|1870.15|1869.86|1869.51|469
1697017200000|2023-10-11 09:40:00|1870.56|1870.06|1870.88|1870.58|1871.12|1870.72|1870.43|1870.06|403
1697017500000|2023-10-11 09:45:00|1870.89|1870.59|1870.24|1869.94|1871.07|1870.68|1870.13|1869.68|399
1697017800000|2023-10-11 09:50:00|1870.25|1869.95|1870.96|1870.46|1870.97|1870.62|1869.74|1869.35|464
1697018100000|2023-10-11 09:55:00|1870.89|1870.39|1870.66|1870.36|1871.26|1870.9|1870.3|1869.92|537
1697018400000|2023-10-11 10:00:00|1870.67|1870.37|1870.87|1870.57|1871.05|1870.67|1870.41|1870.06|584
1697018700000|2023-10-11 10:05:00|1870.82|1870.52|1870.76|1870.46|1870.87|1870.53|1870.33|1869.98|291
1697019000000|2023-10-11 10:10:00|1870.77|1870.47|1870.16|1869.86|1870.99|1870.66|1870.1|1869.74|526
1697019300000|2023-10-11 10:15:00|1870.25|1869.95|1871.26|1870.96|1871.27|1870.97|1870.2|1869.81|415
1697019600000|2023-10-11 10:20:00|1871.27|1870.97|1873.33|1873.03|1873.35|1873.03|1871.27|1870.92|733
1697019900000|2023-10-11 10:25:00|1873.35|1873.05|1873.46|1873.16|1873.72|1873.32|1872.77|1872.37|612
1697020200000|2023-10-11 10:30:00|1873.56|1873.06|1873.13|1872.83|1873.92|1873.52|1873.02|1872.6|500
1697020500000|2023-10-11 10:35:00|1873.12|1872.82|1873.55|1873.25|1873.61|1873.27|1872.68|1872.33|502
1697020800000|2023-10-11 10:40:00|1873.65|1873.15|1874.73|1874.23|1874.97|1874.66|1873.58|1873.15|595
1697021100000|2023-10-11 10:45:00|1874.74|1874.24|1874.15|1873.85|1874.74|1874.43|1874.04|1873.65|413
1697021400000|2023-10-11 10:50:00|1874.14|1873.84|1874.32|1873.82|1874.32|1873.94|1873.5|1873.12|508
1697021700000|2023-10-11 10:55:00|1874.35|1873.85|1874.11|1873.81|1874.35|1873.96|1873.87|1873.49|476
1697022000000|2023-10-11 11:00:00|1874.14|1873.84|1873.77|1873.27|1874.6|1874.27|1873.67|1873.26|538
1697022300000|2023-10-11 11:05:00|1873.76|1873.26|1874.71|1874.21|1874.8|1874.49|1873.7|1873.26|518
1697022600000|2023-10-11 11:10:00|1874.7|1874.2|1873.79|1873.49|1874.71|1874.31|1873.74|1873.38|503
1697022900000|2023-10-11 11:15:00|1873.78|1873.48|1873.19|1872.89|1874.21|1873.82|1873.13|1872.81|537
1697023200000|2023-10-11 11:20:00|1873.15|1872.85|1872.89|1872.59|1873.36|1873.01|1872.6|1872.29|475
1697023500000|2023-10-11 11:25:00|1872.88|1872.58|1872.54|1872.24|1872.96|1872.66|1872.31|1871.93|456
1697023800000|2023-10-11 11:30:00|1872.53|1872.23|1873.28|1872.98|1873.48|1873.18|1872.31|1871.92|495
1697024100000|2023-10-11 11:35:00|1873.3|1873|1872.22|1871.92|1873.37|1873|1871.96|1871.66|607
1697024400000|2023-10-11 11:40:00|1872.21|1871.91|1871.91|1871.61|1872.34|1871.95|1871.08|1870.78|551
1697024700000|2023-10-11 11:45:00|1871.92|1871.62|1871.7|1871.4|1872.13|1871.75|1871.26|1870.89|479
1697025000000|2023-10-11 11:50:00|1871.72|1871.42|1871.89|1871.59|1872.06|1871.72|1871.26|1870.96|436
1697025300000|2023-10-11 11:55:00|1871.9|1871.6|1871.19|1870.89|1872|1871.63|1871.18|1870.8|463
1697025600000|2023-10-11 12:00:00|1871.27|1870.97|1871.88|1871.58|1872.8|1872.5|1871.09|1870.74|836
1697025900000|2023-10-11 12:05:00|1871.98|1871.48|1872.82|1872.52|1873.12|1872.81|1871.68|1871.38|724
1697026200000|2023-10-11 12:10:00|1872.79|1872.49|1872.13|1871.83|1873.26|1872.91|1871.69|1871.32|767
1697026500000|2023-10-11 12:15:00|1872.15|1871.85|1871.48|1871.18|1872.51|1872.13|1871.28|1870.89|789
1697026800000|2023-10-11 12:20:00|1871.47|1871.17|1871.17|1870.87|1872.66|1872.36|1870.49|1870.11|960
1697027100000|2023-10-11 12:25:00|1871.19|1870.89|1871.16|1870.66|1871.81|1871.51|1870.65|1870.31|783
1697027400000|2023-10-11 12:30:00|1871.09|1870.59|1870.74|1870.44|1871.12|1870.62|1867.68|1866.94|1767
1697027700000|2023-10-11 12:35:00|1870.75|1870.45|1870.64|1870.34|1871.98|1871.68|1869.84|1869.54|1411
1697028000000|2023-10-11 12:40:00|1870.57|1870.27|1872|1871.7|1872.26|1871.96|1870.04|1869.73|1316
1697028300000|2023-10-11 12:45:00|1871.9|1871.6|1872.56|1872.26|1873.19|1872.89|1871.55|1871.24|1404
1697028600000|2023-10-11 12:50:00|1872.58|1872.28|1872.02|1871.72|1872.94|1872.64|1871.77|1871.41|1223
1697028900000|2023-10-11 12:55:00|1872.01|1871.71|1873.06|1872.76|1873.24|1872.92|1871.62|1871.32|946
1697029200000|2023-10-11 13:00:00|1873.11|1872.81|1873.66|1873.16|1873.66|1873.3|1872.22|1871.89|1225
1697029500000|2023-10-11 13:05:00|1873.65|1873.15|1873.45|1873.15|1875.26|1874.96|1873.2|1872.86|1084
1697029800000|2023-10-11 13:10:00|1873.5|1873.2|1871.89|1871.59|1874.37|1874.07|1871.87|1871.54|1136
1697030100000|2023-10-11 13:15:00|1871.9|1871.6|1873.34|1873.04|1873.64|1873.24|1871.59|1871.29|1198
1697030400000|2023-10-11 13:20:00|1873.31|1873.01|1872.24|1871.94|1873.36|1873.06|1871.78|1871.45|1011
1697030700000|2023-10-11 13:25:00|1872.35|1872.05|1871.86|1871.56|1873.2|1872.9|1871.69|1871.33|1009
1697031000000|2023-10-11 13:30:00|1871.89|1871.59|1869.93|1869.43|1872.62|1872.27|1869.52|1869.22|1421
1697031300000|2023-10-11 13:35:00|1869.92|1869.42|1869.93|1869.63|1871.09|1870.73|1868.86|1868.5|1385
1697031600000|2023-10-11 13:40:00|1869.95|1869.65|1868.8|1868.5|1871.04|1870.62|1868.69|1868.29|1385
1697031900000|2023-10-11 13:45:00|1868.84|1868.54|1870.67|1870.37|1871.1|1870.75|1868.38|1868.08|1376
1697032200000|2023-10-11 13:50:00|1870.77|1870.47|1870.91|1870.61|1871.41|1871.01|1869.28|1868.98|1315
1697032500000|2023-10-11 13:55:00|1870.93|1870.63|1872.4|1872.1|1872.59|1872.25|1870.84|1870.54|1200
1697032800000|2023-10-11 14:00:00|1872.32|1872.02|1870.91|1870.61|1872.72|1872.37|1870.64|1870.25|1288
1697033100000|2023-10-11 14:05:00|1871|1870.7|1871.65|1871.15|1872.17|1871.8|1870.63|1870.28|1176
1697033400000|2023-10-11 14:10:00|1871.69|1871.19|1869.99|1869.69|1871.71|1871.33|1869.74|1869.34|1092
1697033700000|2023-10-11 14:15:00|1869.95|1869.65|1869.75|1869.45|1870.44|1870.14|1869.26|1868.89|997
1697034000000|2023-10-11 14:20:00|1869.57|1869.27|1871.86|1871.56|1872.27|1871.95|1869.28|1868.96|1089
1697034300000|2023-10-11 14:25:00|1871.97|1871.47|1871.75|1871.45|1872.58|1872.09|1870.73|1870.4|1065
1697034600000|2023-10-11 14:30:00|1871.76|1871.46|1871.32|1871.02|1872.19|1871.79|1870.85|1870.46|1084
1697034900000|2023-10-11 14:35:00|1871.29|1870.99|1870.86|1870.56|1871.47|1871.17|1869.95|1869.6|1024
1697035200000|2023-10-11 14:40:00|1870.85|1870.55|1871.24|1870.94|1871.83|1871.51|1870.36|1870.03|1032
1697035500000|2023-10-11 14:45:00|1871.22|1870.92|1870.28|1869.98|1871.39|1871.07|1869.86|1869.49|1003
1697035800000|2023-10-11 14:50:00|1870.3|1870|1870.49|1870.19|1871.02|1870.67|1869.68|1869.29|994
1697036100000|2023-10-11 14:55:00|1870.48|1870.18|1871.39|1871.09|1871.91|1871.61|1870.47|1870.17|934
1697036400000|2023-10-11 15:00:00|1871.38|1871.08|1870.79|1870.49|1871.74|1871.4|1870.36|1869.98|906
1697036700000|2023-10-11 15:05:00|1870.8|1870.5|1871.28|1870.98|1871.6|1871.2|1870.63|1870.32|876
1697037000000|2023-10-11 15:10:00|1871.29|1870.99|1870.65|1870.35|1871.5|1871.17|1869.74|1869.4|895
1697037300000|2023-10-11 15:15:00|1870.66|1870.36|1870.19|1869.89|1871.12|1870.75|1869.81|1869.51|906
1697037600000|2023-10-11 15:20:00|1870.28|1869.78|1871.63|1871.33|1871.86|1871.36|1869.75|1869.37|892
1697037900000|2023-10-11 15:25:00|1871.64|1871.34|1872.37|1872.07|1872.52|1872.16|1871.1|1870.78|841
1697038200000|2023-10-11 15:30:00|1872.4|1872.1|1872.42|1872.12|1872.85|1872.53|1871.56|1871.14|735
1697038500000|2023-10-11 15:35:00|1872.53|1872.03|1872.69|1872.39|1873.37|1872.98|1872.29|1871.92|877
1697038800000|2023-10-11 15:40:00|1872.68|1872.38|1873.15|1872.65|1873.95|1873.56|1872.5|1872.2|890
1697039100000|2023-10-11 15:45:00|1873.06|1872.76|1873.27|1872.97|1873.86|1873.45|1872.85|1872.54|748
1697039400000|2023-10-11 15:50:00|1873.28|1872.98|1873.17|1872.87|1873.36|1873.01|1872.46|1872.08|666
1697039700000|2023-10-11 15:55:00|1873.18|1872.88|1873.22|1872.92|1873.66|1873.28|1872.75|1872.36|669
1697040000000|2023-10-11 16:00:00|1873.24|1872.94|1875.73|1875.23|1875.95|1875.58|1873.05|1872.65|915
1697040300000|2023-10-11 16:05:00|1875.74|1875.24|1876.83|1876.33|1876.86|1876.52|1875.52|1875.14|896
1697040600000|2023-10-11 16:10:00|1876.86|1876.36|1876.28|1875.98|1877.06|1876.75|1876.06|1875.69|735
1697040900000|2023-10-11 16:15:00|1876.31|1876.01|1877.29|1876.99|1877.33|1877.03|1875.65|1875.34|681
1697041200000|2023-10-11 16:20:00|1877.36|1877.06|1876.01|1875.71|1877.45|1877.15|1875.74|1875.35|667
1697041500000|2023-10-11 16:25:00|1876|1875.7|1875.32|1875.02|1876.06|1875.7|1875.04|1874.64|569
1697041800000|2023-10-11 16:30:00|1875.39|1875.09|1875.33|1875.03|1876.16|1875.86|1875.02|1874.63|612
1697042100000|2023-10-11 16:35:00|1875.36|1875.06|1875.36|1875.06|1875.48|1875.11|1874.67|1874.35|515
1697042400000|2023-10-11 16:40:00|1875.37|1875.07|1875.69|1875.39|1875.95|1875.65|1875.21|1874.87|505
1697042700000|2023-10-11 16:45:00|1875.68|1875.38|1874.96|1874.46|1876.12|1875.76|1874.84|1874.46|545
1697043000000|2023-10-11 16:50:00|1874.84|1874.54|1874.73|1874.43|1875.37|1875.05|1874.54|1874.24|546
1697043300000|2023-10-11 16:55:00|1874.68|1874.38|1874.54|1874.24|1874.95|1874.56|1874.37|1873.99|568
1697043600000|2023-10-11 17:00:00|1874.53|1874.23|1873.64|1873.34|1875.03|1874.65|1873.64|1873.31|792
1697043900000|2023-10-11 17:05:00|1873.58|1873.28|1873.83|1873.33|1873.84|1873.46|1872.44|1872.04|840
1697044200000|2023-10-11 17:10:00|1873.75|1873.45|1873.55|1873.25|1874.14|1873.79|1873.06|1872.69|582
1697044500000|2023-10-11 17:15:00|1873.54|1873.24|1873.84|1873.54|1874.1|1873.71|1873.14|1872.76|564
1697044800000|2023-10-11 17:20:00|1873.85|1873.55|1873.31|1873.01|1873.92|1873.58|1873.18|1872.81|712
1697045100000|2023-10-11 17:25:00|1873.3|1873|1873.6|1873.3|1874.11|1873.79|1872.46|1872.13|769
1697045400000|2023-10-11 17:30:00|1873.59|1873.29|1871.33|1871.03|1873.59|1873.29|1871.3|1870.9|720
1697045700000|2023-10-11 17:35:00|1871.38|1871.08|1871.03|1870.73|1871.71|1871.41|1871.02|1870.67|631
1697046000000|2023-10-11 17:40:00|1871.07|1870.77|1872|1871.5|1872.09|1871.69|1871.02|1870.61|574
1697046300000|2023-10-11 17:45:00|1871.98|1871.48|1871.24|1870.74|1872.17|1871.77|1871.11|1870.73|524
1697046600000|2023-10-11 17:50:00|1871.23|1870.73|1871.88|1871.58|1872.22|1871.83|1871.05|1870.65|455
1697046900000|2023-10-11 17:55:00|1871.89|1871.59|1872.26|1871.76|1872.49|1872.1|1871.83|1871.44|424
1697047200000|2023-10-11 18:00:00|1872.3|1871.8|1871.88|1871.58|1873.69|1873.19|1871.81|1871.46|1022
1697047500000|2023-10-11 18:05:00|1871.87|1871.57|1872.23|1871.93|1872.74|1872.36|1871.78|1871.47|722
1697047800000|2023-10-11 18:10:00|1872.22|1871.92|1871.35|1871.05|1872.41|1872.02|1871.14|1870.84|720
1697048100000|2023-10-11 18:15:00|1871.47|1870.97|1871.82|1871.52|1872.02|1871.65|1871.4|1870.97|527
1697048400000|2023-10-11 18:20:00|1871.83|1871.53|1871.62|1871.32|1872.04|1871.65|1871.27|1870.97|537
1697048700000|2023-10-11 18:25:00|1871.61|1871.31|1871.76|1871.46|1872.37|1872.07|1871.58|1871.18|584
1697049000000|2023-10-11 18:30:00|1871.79|1871.49|1872.21|1871.91|1872.43|1872.08|1871.61|1871.31|409
1697049300000|2023-10-11 18:35:00|1872.27|1871.97|1872.53|1872.23|1873.32|1872.97|1872.27|1871.87|507
1697049600000|2023-10-11 18:40:00|1872.54|1872.24|1872.17|1871.87|1872.83|1872.45|1872.04|1871.64|509
1697049900000|2023-10-11 18:45:00|1872.15|1871.85|1871.95|1871.65|1872.58|1872.19|1871.4|1871.04|548
1697050200000|2023-10-11 18:50:00|1871.94|1871.64|1872.72|1872.42|1872.84|1872.54|1871.81|1871.43|544
1697050500000|2023-10-11 18:55:00|1872.73|1872.43|1872.67|1872.37|1873.14|1872.82|1872.45|1872.15|501
1697050800000|2023-10-11 19:00:00|1872.65|1872.35|1873.83|1873.53|1873.96|1873.53|1872.6|1872.3|571
1697051100000|2023-10-11 19:05:00|1873.84|1873.54|1874.12|1873.82|1874.3|1874|1873.72|1873.4|403
1697051400000|2023-10-11 19:10:00|1874.23|1873.73|1874.15|1873.85|1874.24|1873.87|1873.49|1873.1|389
1697051700000|2023-10-11 19:15:00|1874.23|1873.93|1873.62|1873.12|1874.49|1874.13|1873.52|1873.11|357
1697052000000|2023-10-11 19:20:00|1873.61|1873.11|1874.04|1873.54|1874.04|1873.65|1873.05|1872.69|360
1697052300000|2023-10-11 19:25:00|1874.05|1873.55|1874.01|1873.71|1874.21|1873.83|1873.53|1873.15|418
1697052600000|2023-10-11 19:30:00|1874.02|1873.72|1873.92|1873.42|1874.26|1873.96|1873.53|1873.17|409
1697052900000|2023-10-11 19:35:00|1873.81|1873.51|1874.13|1873.83|1874.34|1874|1873.73|1873.35|292
1697053200000|2023-10-11 19:40:00|1874.14|1873.84|1874.26|1873.96|1874.36|1874.06|1873.86|1873.52|387
1697053500000|2023-10-11 19:45:00|1874.27|1873.97|1873.92|1873.62|1874.33|1873.97|1873.82|1873.48|528
1697053800000|2023-10-11 19:50:00|1873.91|1873.61|1873.91|1873.61|1874.12|1873.76|1873.84|1873.44|412
1697054100000|2023-10-11 19:55:00|1873.88|1873.58|1873.84|1873.54|1874.4|1874.08|1873.62|1873.3|463
1697054400000|2023-10-11 20:00:00|1873.83|1873.53|1874.19|1873.69|1874.29|1873.93|1873.75|1873.38|289
1697054700000|2023-10-11 20:05:00|1874.18|1873.68|1874.3|1873.8|1874.31|1873.96|1874.05|1873.65|186
1697055000000|2023-10-11 20:10:00|1874.27|1873.77|1874.2|1873.7|1874.44|1874.03|1873.88|1873.49|232
1697055300000|2023-10-11 20:15:00|1874.19|1873.69|1874.15|1873.85|1874.34|1873.97|1874.05|1873.68|148
1697055600000|2023-10-11 20:20:00|1874.16|1873.86|1874.53|1874.23|1874.82|1874.42|1874.16|1873.83|159
1697055900000|2023-10-11 20:25:00|1874.54|1874.24|1874.58|1874.28|1874.86|1874.46|1874.45|1874.05|131
1697056200000|2023-10-11 20:30:00|1874.68|1874.18|1874.33|1874.03|1874.76|1874.36|1874.26|1873.89|130
1697056500000|2023-10-11 20:35:00|1874.43|1873.93|1874.44|1874.14|1874.5|1874.15|1874.19|1873.85|145
1697056800000|2023-10-11 20:40:00|1874.42|1874.12|1874.17|1873.67|1874.5|1874.13|1874.01|1873.63|171
1697057100000|2023-10-11 20:45:00|1874.15|1873.65|1873.88|1873.38|1874.25|1873.82|1873.87|1873.38|192
1697057400000|2023-10-11 20:50:00|1873.89|1873.39|1873.87|1873.57|1873.97|1873.57|1873.65|1873.22|160
1697057700000|2023-10-11 20:55:00|1873.86|1873.56|1874.58|1874.08|1874.66|1874.25|1873.85|1873.47|206
1697061600000|2023-10-11 22:00:00|1875.08|1874.58|1874.74|1874.24|1875.2|1874.73|1873.96|1873.66|194
1697061900000|2023-10-11 22:05:00|1874.87|1874.37|1875.12|1874.62|1875.22|1874.72|1874.21|1873.71|210
1697062200000|2023-10-11 22:10:00|1875.15|1874.65|1875.42|1874.92|1875.48|1874.98|1874.87|1874.37|211
1697062500000|2023-10-11 22:15:00|1875.41|1874.91|1875.25|1874.75|1875.68|1875.25|1875.16|1874.69|174
1697062800000|2023-10-11 22:20:00|1875.26|1874.76|1875.1|1874.6|1875.3|1874.8|1874.91|1874.51|110
1697063100000|2023-10-11 22:25:00|1875|1874.7|1874.8|1874.3|1875.19|1874.79|1874.71|1874.24|110
1697063400000|2023-10-11 22:30:00|1874.81|1874.31|1875.01|1874.51|1875.15|1874.65|1874.68|1874.18|62
1697063700000|2023-10-11 22:35:00|1875.03|1874.53|1874.33|1873.83|1875.27|1874.77|1874.31|1873.81|124
1697064000000|2023-10-11 22:40:00|1874.36|1873.86|1875.18|1874.68|1875.19|1874.69|1874.31|1873.81|133
1697064300000|2023-10-11 22:45:00|1875.15|1874.65|1875.07|1874.57|1875.19|1874.69|1874.96|1874.46|72
1697064600000|2023-10-11 22:50:00|1875.09|1874.59|1875.16|1874.66|1875.26|1874.76|1874.97|1874.47|68
1697064900000|2023-10-11 22:55:00|1875.18|1874.68|1874.98|1874.48|1875.23|1874.73|1874.95|1874.45|92
1697065200000|2023-10-11 23:00:00|1874.97|1874.47|1875.17|1874.67|1875.17|1874.78|1874.92|1874.44|63
1697065500000|2023-10-11 23:05:00|1875.16|1874.66|1875.34|1874.84|1875.48|1875.04|1875.16|1874.66|105
1697065800000|2023-10-11 23:10:00|1875.35|1874.85|1875.55|1875.05|1875.55|1875.05|1875.16|1874.74|68
1697066100000|2023-10-11 23:15:00|1875.54|1875.04|1875.4|1874.9|1875.6|1875.22|1875.39|1874.89|83
1697066400000|2023-10-11 23:20:00|1875.41|1874.91|1875.46|1874.96|1875.54|1875.12|1875.07|1874.64|70
1697066700000|2023-10-11 23:25:00|1875.52|1875.02|1875.68|1875.18|1876.03|1875.53|1875.4|1874.9|123
1697067000000|2023-10-11 23:30:00|1875.7|1875.2|1875.78|1875.28|1875.88|1875.47|1875.47|1875.07|115
1697067300000|2023-10-11 23:35:00|1875.71|1875.41|1875.37|1874.87|1875.81|1875.42|1875.35|1874.85|61
1697067600000|2023-10-11 23:40:00|1875.36|1874.86|1875.52|1875.02|1875.59|1875.09|1875.28|1874.8|126
1697067900000|2023-10-11 23:45:00|1875.53|1875.03|1875.63|1875.13|1875.81|1875.39|1875.43|1875.03|74
1697068200000|2023-10-11 23:50:00|1875.62|1875.12|1875.75|1875.25|1875.8|1875.36|1875.46|1874.96|107
1697068500000|2023-10-11 23:55:00|1875.76|1875.26|1875.61|1875.11|1875.89|1875.49|1875.61|1875.11|92
1697068800000|2023-10-12 00:00:00|1875.6|1875.1|1875.49|1875.19|1875.87|1875.47|1875.47|1875.04|285
1697069100000|2023-10-12 00:05:00|1875.58|1875.08|1875.79|1875.29|1876.06|1875.58|1874.94|1874.55|326
1697069400000|2023-10-12 00:10:00|1875.78|1875.28|1875.36|1874.86|1875.78|1875.28|1875.2|1874.75|265
1697069700000|2023-10-12 00:15:00|1875.37|1874.87|1875.48|1874.98|1875.83|1875.33|1875.32|1874.82|230
1697070000000|2023-10-12 00:20:00|1875.49|1874.99|1875.64|1875.14|1875.8|1875.38|1875.22|1874.72|212
1697070300000|2023-10-12 00:25:00|1875.63|1875.13|1875.79|1875.29|1875.99|1875.49|1875.55|1875.05|187
1697070600000|2023-10-12 00:30:00|1875.8|1875.3|1875.77|1875.27|1875.89|1875.46|1875.51|1875.13|167
1697070900000|2023-10-12 00:35:00|1875.76|1875.26|1876.36|1876.06|1876.37|1876.07|1875.61|1875.22|226
1697071200000|2023-10-12 00:40:00|1876.37|1876.07|1876.46|1875.96|1876.57|1876.19|1875.64|1875.23|373
1697071500000|2023-10-12 00:45:00|1876.54|1876.04|1876.56|1876.06|1876.94|1876.56|1876.4|1875.9|290
1697071800000|2023-10-12 00:50:00|1876.57|1876.07|1875.96|1875.46|1876.57|1876.11|1875.84|1875.45|323
1697072100000|2023-10-12 00:55:00|1875.92|1875.42|1875.73|1875.23|1876.21|1875.82|1875.54|1875.13|379
1697072400000|2023-10-12 01:00:00|1875.74|1875.24|1875.33|1874.83|1875.91|1875.53|1875.15|1874.74|371
1697072700000|2023-10-12 01:05:00|1875.32|1874.82|1874.88|1874.38|1875.39|1874.89|1874.7|1874.27|289
1697073000000|2023-10-12 01:10:00|1874.87|1874.37|1876.07|1875.57|1876.1|1875.7|1874.83|1874.37|474
1697073300000|2023-10-12 01:15:00|1876.06|1875.56|1876.66|1876.16|1877.08|1876.58|1876.06|1875.56|450
1697073600000|2023-10-12 01:20:00|1876.67|1876.17|1877.1|1876.6|1877.27|1876.87|1876.56|1876.13|375
1697073900000|2023-10-12 01:25:00|1877.09|1876.59|1877.11|1876.61|1877.32|1876.94|1876.88|1876.46|317
1697074200000|2023-10-12 01:30:00|1877.1|1876.6|1877.59|1877.29|1877.6|1877.29|1876.68|1876.29|440
1697074500000|2023-10-12 01:35:00|1877.69|1877.19|1878.6|1878.1|1878.8|1878.5|1877.52|1877.11|504
1697074800000|2023-10-12 01:40:00|1878.61|1878.11|1878.81|1878.31|1879.01|1878.64|1877.89|1877.54|472
1697075100000|2023-10-12 01:45:00|1878.8|1878.3|1878.76|1878.26|1879.03|1878.61|1878.34|1877.84|339
1697075400000|2023-10-12 01:50:00|1878.74|1878.24|1878.29|1877.79|1878.84|1878.44|1878.03|1877.64|275
1697075700000|2023-10-12 01:55:00|1878.28|1877.78|1877.75|1877.25|1878.34|1877.93|1877.53|1877.14|395
1697076000000|2023-10-12 02:00:00|1877.74|1877.24|1877.7|1877.2|1878.33|1877.92|1877.55|1877.05|351
1697076300000|2023-10-12 02:05:00|1877.71|1877.21|1877.03|1876.53|1877.74|1877.33|1876.96|1876.49|333
1697076600000|2023-10-12 02:10:00|1877.02|1876.52|1876.93|1876.43|1877.47|1877.12|1876.67|1876.24|301
1697076900000|2023-10-12 02:15:00|1876.95|1876.45|1877.22|1876.72|1877.32|1876.82|1876.82|1876.32|214
1697077200000|2023-10-12 02:20:00|1877.18|1876.68|1877.15|1876.85|1877.49|1876.99|1876.8|1876.3|355
1697077500000|2023-10-12 02:25:00|1877.24|1876.74|1875.87|1875.37|1877.42|1876.93|1875.87|1875.37|405
1697077800000|2023-10-12 02:30:00|1876.05|1875.55|1877.9|1877.4|1877.93|1877.51|1875.96|1875.46|652
1697078100000|2023-10-12 02:35:00|1877.91|1877.41|1877.53|1877.03|1877.92|1877.42|1877.06|1876.64|361
1697078400000|2023-10-12 02:40:00|1877.52|1877.02|1876.52|1876.22|1877.91|1877.41|1876.52|1876.17|361
1697078700000|2023-10-12 02:45:00|1876.69|1876.19|1876.95|1876.45|1877.19|1876.78|1876.26|1875.87|517
1697079000000|2023-10-12 02:50:00|1876.97|1876.47|1876.62|1876.12|1876.97|1876.57|1876.19|1875.74|360
1697079300000|2023-10-12 02:55:00|1876.61|1876.11|1877.02|1876.72|1877.32|1876.91|1876.49|1875.99|250
1697079600000|2023-10-12 03:00:00|1877.01|1876.71|1877.65|1877.35|1877.73|1877.35|1877|1876.57|198
1697079900000|2023-10-12 03:05:00|1877.63|1877.33|1877.39|1876.89|1877.92|1877.44|1877.24|1876.78|216
1697080200000|2023-10-12 03:10:00|1877.37|1876.87|1877.53|1877.03|1877.75|1877.38|1877.21|1876.77|217
1697080500000|2023-10-12 03:15:00|1877.47|1876.97|1877.85|1877.35|1877.88|1877.46|1877.33|1876.87|298
1697080800000|2023-10-12 03:20:00|1877.84|1877.34|1877.84|1877.34|1877.96|1877.5|1877.57|1877.14|222
1697081100000|2023-10-12 03:25:00|1877.83|1877.33|1877.71|1877.21|1877.98|1877.53|1877.55|1877.08|266
1697081400000|2023-10-12 03:30:00|1877.72|1877.22|1878.23|1877.73|1878.28|1877.86|1877.71|1877.21|188
1697081700000|2023-10-12 03:35:00|1878.25|1877.75|1877.63|1877.13|1878.41|1877.98|1877.42|1876.92|201
1697082000000|2023-10-12 03:40:00|1877.64|1877.14|1877.99|1877.49|1878.17|1877.67|1877.58|1877.12|280
1697082300000|2023-10-12 03:45:00|1878|1877.5|1877.85|1877.35|1878.21|1877.79|1877.75|1877.34|204
1697082600000|2023-10-12 03:50:00|1877.84|1877.34|1877.58|1877.08|1878.09|1877.6|1877.46|1876.98|257
1697082900000|2023-10-12 03:55:00|1877.57|1877.07|1877.87|1877.57|1877.87|1877.57|1876.91|1876.49|282
1697083200000|2023-10-12 04:00:00|1877.86|1877.56|1877.74|1877.24|1878.03|1877.62|1877.45|1877.05|212
1697083500000|2023-10-12 04:05:00|1877.73|1877.23|1877.83|1877.33|1878.09|1877.62|1877.55|1877.16|192
1697083800000|2023-10-12 04:10:00|1877.82|1877.32|1877.64|1877.14|1877.84|1877.36|1877.38|1876.98|96
1697084100000|2023-10-12 04:15:00|1877.66|1877.16|1877.67|1877.37|1877.97|1877.47|1877.64|1877.14|112
1697084400000|2023-10-12 04:20:00|1877.8|1877.3|1877.71|1877.21|1877.92|1877.54|1877.6|1877.21|134
1697084700000|2023-10-12 04:25:00|1877.62|1877.32|1877.44|1877.14|1877.8|1877.38|1877.42|1877.12|114
1697085000000|2023-10-12 04:30:00|1877.43|1877.13|1877.52|1877.02|1877.55|1877.15|1877.01|1876.61|157
1697085300000|2023-10-12 04:35:00|1877.53|1877.03|1877.53|1877.03|1877.53|1877.12|1877.22|1876.82|145
1697085600000|2023-10-12 04:40:00|1877.51|1877.01|1877.72|1877.42|1877.95|1877.45|1877.31|1876.88|182
1697085900000|2023-10-12 04:45:00|1877.82|1877.32|1878.6|1878.1|1878.85|1878.41|1877.51|1877.11|237
1697086200000|2023-10-12 04:50:00|1878.61|1878.11|1879.02|1878.52|1879.38|1878.95|1878.57|1878.07|362
1697086500000|2023-10-12 04:55:00|1879.03|1878.53|1879.21|1878.71|1879.4|1878.98|1878.86|1878.43|270
1697086800000|2023-10-12 05:00:00|1879.19|1878.69|1879.07|1878.57|1879.19|1878.72|1878.75|1878.26|210
1697087100000|2023-10-12 05:05:00|1879.05|1878.55|1879.41|1879.11|1879.63|1879.24|1878.99|1878.55|284
1697087400000|2023-10-12 05:10:00|1879.39|1879.09|1879.58|1879.08|1879.65|1879.24|1879.09|1878.65|255
1697087700000|2023-10-12 05:15:00|1879.55|1879.05|1879.47|1878.97|1879.74|1879.32|1879.25|1878.85|264
1697088000000|2023-10-12 05:20:00|1879.44|1878.94|1879.57|1879.27|1879.66|1879.27|1879.24|1878.89|218
1697088300000|2023-10-12 05:25:00|1879.55|1879.25|1880.28|1879.78|1880.34|1879.96|1879.52|1879.12|279
1697088600000|2023-10-12 05:30:00|1880.27|1879.77|1879.48|1878.98|1880.27|1879.87|1879.37|1878.96|390
1697088900000|2023-10-12 05:35:00|1879.39|1879.09|1879.55|1879.05|1879.55|1879.15|1878.94|1878.56|368
1697089200000|2023-10-12 05:40:00|1879.57|1879.07|1879.48|1879.18|1879.88|1879.5|1879.24|1878.9|315
1697089500000|2023-10-12 05:45:00|1879.56|1879.26|1879.48|1878.98|1879.77|1879.37|1879.29|1878.88|277
1697089800000|2023-10-12 05:50:00|1879.47|1878.97|1879.7|1879.4|1879.92|1879.5|1879.34|1878.97|296
1697090100000|2023-10-12 05:55:00|1879.72|1879.42|1880.31|1880.01|1880.42|1880.02|1879.72|1879.32|373
1697090400000|2023-10-12 06:00:00|1880.32|1880.02|1879.88|1879.38|1880.42|1880.02|1879.78|1879.31|558
1697090700000|2023-10-12 06:05:00|1879.89|1879.39|1879.41|1879.11|1880|1879.5|1879.18|1878.7|426
1697091000000|2023-10-12 06:10:00|1879.42|1879.12|1879.57|1879.07|1879.58|1879.19|1878.81|1878.4|408
1697091300000|2023-10-12 06:15:00|1879.58|1879.08|1880.34|1879.84|1880.4|1880.02|1879.44|1879.06|577
1697091600000|2023-10-12 06:20:00|1880.36|1879.86|1879.45|1879.15|1880.4|1880|1879.45|1879.15|454
1697091900000|2023-10-12 06:25:00|1879.44|1879.14|1880.31|1880.01|1880.48|1880.11|1879.19|1878.85|586
1697092200000|2023-10-12 06:30:00|1880.29|1879.99|1879.78|1879.48|1880.48|1880.08|1879.73|1879.34|501
1697092500000|2023-10-12 06:35:00|1879.77|1879.47|1881.7|1881.4|1881.71|1881.4|1879.71|1879.31|513
1697092800000|2023-10-12 06:40:00|1881.71|1881.41|1882.54|1882.04|1882.93|1882.55|1881.58|1881.21|684
1697093100000|2023-10-12 06:45:00|1882.43|1882.13|1882.23|1881.73|1882.44|1882.14|1881.82|1881.43|591
1697093400000|2023-10-12 06:50:00|1882.22|1881.72|1882.31|1882.01|1882.74|1882.37|1881.83|1881.43|586
1697093700000|2023-10-12 06:55:00|1882.32|1882.02|1882.46|1881.96|1882.81|1882.41|1882.11|1881.72|527
1697094000000|2023-10-12 07:00:00|1882.35|1882.05|1882.25|1881.95|1882.94|1882.52|1882.06|1881.74|691
1697094300000|2023-10-12 07:05:00|1882.27|1881.97|1881.18|1880.88|1882.34|1881.97|1880.52|1880.16|801
1697094600000|2023-10-12 07:10:00|1881.19|1880.89|1880.95|1880.65|1881.74|1881.35|1880.93|1880.57|707
1697094900000|2023-10-12 07:15:00|1880.96|1880.66|1880.47|1880.17|1881.07|1880.67|1879.94|1879.6|708
1697095200000|2023-10-12 07:20:00|1880.48|1880.18|1881.5|1881.2|1881.73|1881.38|1880.48|1880.09|650
1697095500000|2023-10-12 07:25:00|1881.51|1881.21|1881.25|1880.95|1882.1|1881.73|1881.23|1880.83|548
1697095800000|2023-10-12 07:30:00|1881.29|1880.99|1881.36|1880.86|1881.92|1881.5|1881.15|1880.76|632
1697096100000|2023-10-12 07:35:00|1881.25|1880.95|1880.87|1880.37|1881.35|1880.96|1880.64|1880.26|563
1697096400000|2023-10-12 07:40:00|1880.79|1880.49|1880.97|1880.67|1881.3|1880.93|1880.49|1880.09|555
1697096700000|2023-10-12 07:45:00|1880.96|1880.66|1880.65|1880.35|1881.08|1880.68|1880.21|1879.84|638
1697097000000|2023-10-12 07:50:00|1880.66|1880.36|1879.3|1879|1880.78|1880.38|1879.3|1878.89|470
1697097300000|2023-10-12 07:55:00|1879.34|1879.04|1879.06|1878.76|1879.93|1879.56|1878.95|1878.6|627
1697097600000|2023-10-12 08:00:00|1879.05|1878.75|1879.54|1879.24|1879.97|1879.59|1878.84|1878.46|662
1697097900000|2023-10-12 08:05:00|1879.64|1879.14|1879.76|1879.46|1879.97|1879.56|1878.96|1878.57|562
1697098200000|2023-10-12 08:10:00|1879.77|1879.47|1880.64|1880.14|1880.67|1880.26|1879.58|1879.23|500
1697098500000|2023-10-12 08:15:00|1880.63|1880.13|1881.25|1880.95|1881.62|1881.22|1880.29|1879.96|550
1697098800000|2023-10-12 08:20:00|1881.24|1880.94|1881.36|1881.06|1881.8|1881.43|1880.75|1880.44|517
1697099100000|2023-10-12 08:25:00|1881.37|1881.07|1880.64|1880.34|1881.54|1881.14|1880.64|1880.27|446
1697099400000|2023-10-12 08:30:00|1880.77|1880.27|1880.67|1880.37|1881.24|1880.84|1880.63|1880.21|513
1697099700000|2023-10-12 08:35:00|1880.77|1880.27|1880.87|1880.57|1881.22|1880.88|1880.67|1880.27|391
1697100000000|2023-10-12 08:40:00|1880.89|1880.59|1881.07|1880.77|1881.37|1880.97|1880.62|1880.21|498
1697100300000|2023-10-12 08:45:00|1881.02|1880.72|1880.18|1879.88|1881.4|1881|1880.17|1879.81|470
1697100600000|2023-10-12 08:50:00|1880.29|1879.79|1880.55|1880.05|1880.63|1880.26|1879.97|1879.64|410
1697100900000|2023-10-12 08:55:00|1880.44|1880.14|1880.56|1880.26|1880.7|1880.3|1880.26|1879.89|471
1697101200000|2023-10-12 09:00:00|1880.7|1880.2|1880.28|1879.98|1880.9|1880.5|1879.79|1879.39|521
1697101500000|2023-10-12 09:05:00|1880.27|1879.97|1880.27|1879.97|1880.93|1880.52|1880.22|1879.84|433
1697101800000|2023-10-12 09:10:00|1880.28|1879.98|1880.44|1880.14|1880.66|1880.31|1880.07|1879.75|384
1697102100000|2023-10-12 09:15:00|1880.45|1880.15|1880.6|1880.3|1880.71|1880.36|1879.91|1879.54|367
1697102400000|2023-10-12 09:20:00|1880.59|1880.29|1880.58|1880.08|1880.81|1880.41|1880.4|1879.99|445
1697102700000|2023-10-12 09:25:00|1880.6|1880.1|1880.59|1880.09|1881.04|1880.64|1880.33|1879.94|420
1697103000000|2023-10-12 09:30:00|1880.58|1880.08|1881.24|1880.94|1881.45|1881.07|1880.25|1879.86|484
1697103300000|2023-10-12 09:35:00|1881.22|1880.92|1881.45|1880.95|1881.57|1881.16|1881.02|1880.63|320
1697103600000|2023-10-12 09:40:00|1881.46|1880.96|1881.55|1881.25|1881.63|1881.25|1881.23|1880.83|311
1697103900000|2023-10-12 09:45:00|1881.65|1881.15|1882.21|1881.91|1882.24|1881.92|1881.56|1881.15|351
1697104200000|2023-10-12 09:50:00|1882.26|1881.96|1881.62|1881.32|1882.34|1882|1881.53|1881.15|395
1697104500000|2023-10-12 09:55:00|1881.63|1881.33|1881.16|1880.86|1881.67|1881.34|1881.07|1880.72|357
1697104800000|2023-10-12 10:00:00|1881.17|1880.87|1881.26|1880.96|1881.5|1881.19|1880.8|1880.46|367
1697105100000|2023-10-12 10:05:00|1881.25|1880.95|1881.84|1881.34|1881.97|1881.56|1881.03|1880.65|342
1697105400000|2023-10-12 10:10:00|1881.83|1881.33|1882.13|1881.83|1882.4|1882.03|1881.75|1881.33|497
1697105700000|2023-10-12 10:15:00|1882.12|1881.82|1882|1881.7|1882.58|1882.28|1881.81|1881.42|416
1697106000000|2023-10-12 10:20:00|1882.01|1881.71|1881.67|1881.37|1882.05|1881.71|1881.59|1881.22|347
1697106300000|2023-10-12 10:25:00|1881.66|1881.36|1881.4|1881.1|1882.07|1881.66|1881.3|1880.91|309
1697106600000|2023-10-12 10:30:00|1881.46|1881.16|1882.52|1882.22|1882.61|1882.23|1881.3|1880.94|341
1697106900000|2023-10-12 10:35:00|1882.51|1882.21|1882.79|1882.49|1882.94|1882.61|1882.5|1882.1|289
1697107200000|2023-10-12 10:40:00|1882.8|1882.5|1882.71|1882.41|1882.81|1882.51|1882.48|1882.14|284
1697107500000|2023-10-12 10:45:00|1882.7|1882.4|1882.71|1882.41|1882.98|1882.58|1882.46|1882.15|244
1697107800000|2023-10-12 10:50:00|1882.82|1882.32|1882.62|1882.32|1882.97|1882.58|1882.5|1882.2|340
1697108100000|2023-10-12 10:55:00|1882.6|1882.3|1881.58|1881.28|1882.63|1882.33|1881.48|1881.18|434
1697108400000|2023-10-12 11:00:00|1881.6|1881.3|1882.2|1881.9|1882.47|1882.09|1881.39|1880.99|394
1697108700000|2023-10-12 11:05:00|1882.21|1881.91|1882.25|1881.95|1882.63|1882.33|1881.99|1881.6|457
1697109000000|2023-10-12 11:10:00|1882.2|1881.9|1882.82|1882.52|1882.92|1882.59|1882.17|1881.87|389
1697109300000|2023-10-12 11:15:00|1882.83|1882.53|1882.44|1882.14|1883.48|1883.14|1882.39|1882.09|533
1697109600000|2023-10-12 11:20:00|1882.4|1882.1|1882.7|1882.4|1882.82|1882.43|1882.02|1881.72|418
1697109900000|2023-10-12 11:25:00|1882.69|1882.39|1882.28|1881.98|1882.78|1882.41|1881.98|1881.68|438
1697110200000|2023-10-12 11:30:00|1882.27|1881.97|1882.46|1882.16|1883.1|1882.71|1882.13|1881.75|365
1697110500000|2023-10-12 11:35:00|1882.45|1882.15|1883.29|1882.99|1883.41|1883.11|1882.42|1882.12|412
1697110800000|2023-10-12 11:40:00|1883.31|1883.01|1884.32|1883.82|1884.4|1884.05|1883.31|1883.01|438
1697111100000|2023-10-12 11:45:00|1884.22|1883.92|1884.56|1884.26|1884.77|1884.39|1884.17|1883.81|453
1697111400000|2023-10-12 11:50:00|1884.55|1884.25|1883.37|1883.07|1884.77|1884.38|1883.07|1882.77|462
1697111700000|2023-10-12 11:55:00|1883.38|1883.08|1883.75|1883.45|1884.09|1883.74|1883.21|1882.85|504
1697112000000|2023-10-12 12:00:00|1883.74|1883.44|1883.74|1883.44|1884.64|1884.25|1883.43|1883.07|892
1697112300000|2023-10-12 12:05:00|1883.8|1883.5|1883.83|1883.53|1884.03|1883.65|1882.69|1882.3|806
1697112600000|2023-10-12 12:10:00|1883.88|1883.58|1883.56|1883.26|1883.98|1883.62|1882.77|1882.38|895
1697112900000|2023-10-12 12:15:00|1883.66|1883.16|1883.57|1883.27|1883.66|1883.28|1882.77|1882.39|736
1697113200000|2023-10-12 12:20:00|1883.58|1883.28|1883.79|1883.29|1884.43|1884.04|1882.98|1882.61|1104
1697113500000|2023-10-12 12:25:00|1883.8|1883.3|1884.76|1884.26|1885.49|1884.99|1883.3|1882.93|966
1697113800000|2023-10-12 12:30:00|1884.89|1884.39|1881.09|1880.79|1885.04|1884.54|1879.49|1879.12|2018
1697114100000|2023-10-12 12:35:00|1881.2|1880.7|1878.12|1877.82|1881.2|1880.82|1877.68|1877.35|1764
1697114400000|2023-10-12 12:40:00|1878.1|1877.8|1878.75|1878.45|1878.8|1878.45|1875.53|1875.13|1586
1697114700000|2023-10-12 12:45:00|1879.05|1878.75|1879.76|1879.46|1879.95|1879.63|1877.49|1877.14|1445
1697115000000|2023-10-12 12:50:00|1879.82|1879.52|1879.72|1879.42|1880.35|1880.05|1878.77|1878.38|1280
1697115300000|2023-10-12 12:55:00|1879.74|1879.44|1879.26|1878.96|1880.4|1879.97|1879.15|1878.75|1192
1697115600000|2023-10-12 13:00:00|1879.23|1878.93|1879.97|1879.67|1880|1879.67|1878.17|1877.87|1273
1697115900000|2023-10-12 13:05:00|1880.03|1879.73|1879.05|1878.75|1880.33|1879.93|1878.68|1878.38|1138
1697116200000|2023-10-12 13:10:00|1879.04|1878.74|1877.71|1877.41|1879.36|1878.98|1877.39|1877.08|1200
1697116500000|2023-10-12 13:15:00|1877.72|1877.42|1877.34|1876.84|1878.24|1877.87|1876.95|1876.56|1169
1697116800000|2023-10-12 13:20:00|1877.27|1876.97|1876.96|1876.66|1877.53|1877.22|1875.78|1875.37|1154
1697117100000|2023-10-12 13:25:00|1876.91|1876.61|1876.75|1876.45|1877.22|1876.92|1876.25|1875.87|1122
1697117400000|2023-10-12 13:30:00|1876.79|1876.49|1876.3|1876|1878.52|1878.18|1875.36|1875.06|1420
1697117700000|2023-10-12 13:35:00|1876.31|1876.01|1875.83|1875.53|1877.5|1877.13|1875.74|1875.4|1377
1697118000000|2023-10-12 13:40:00|1875.84|1875.54|1873.93|1873.63|1876.53|1876.15|1873.84|1873.54|1443
1697118300000|2023-10-12 13:45:00|1874.04|1873.54|1874.82|1874.52|1875.45|1875.05|1873.59|1873.28|1423
1697118600000|2023-10-12 13:50:00|1874.92|1874.42|1873.57|1873.27|1875.94|1875.64|1873.47|1873.15|1353
1697118900000|2023-10-12 13:55:00|1873.48|1873.18|1874.07|1873.77|1874.49|1874.07|1873.09|1872.69|1276
1697119200000|2023-10-12 14:00:00|1874.05|1873.75|1875.56|1875.06|1875.58|1875.17|1873.4|1873.01|1306
1697119500000|2023-10-12 14:05:00|1875.58|1875.08|1876.39|1876.09|1876.93|1876.55|1875.05|1874.58|1299
1697119800000|2023-10-12 14:10:00|1876.4|1876.1|1876.04|1875.74|1876.82|1876.45|1875.41|1874.96|1132
1697120100000|2023-10-12 14:15:00|1876.05|1875.75|1875.76|1875.26|1876.56|1876.21|1875.2|1874.89|1026
1697120400000|2023-10-12 14:20:00|1875.77|1875.27|1874.7|1874.4|1875.77|1875.4|1874.43|1874.08|950
1697120700000|2023-10-12 14:25:00|1874.71|1874.41|1874.07|1873.77|1874.89|1874.59|1873.72|1873.34|1096
1697121000000|2023-10-12 14:30:00|1874.06|1873.76|1872.07|1871.77|1874.3|1873.9|1871.97|1871.64|1150
1697121300000|2023-10-12 14:35:00|1872.11|1871.81|1874.03|1873.73|1874.28|1873.94|1871.99|1871.66|1220
1697121600000|2023-10-12 14:40:00|1874.04|1873.74|1872.41|1872.11|1875.02|1874.64|1872.38|1872.05|1126
1697121900000|2023-10-12 14:45:00|1872.4|1872.1|1871.85|1871.55|1872.98|1872.67|1871.28|1870.98|1229
1697122200000|2023-10-12 14:50:00|1871.86|1871.56|1872.32|1871.82|1872.61|1872.26|1871.79|1871.42|1014
1697122500000|2023-10-12 14:55:00|1872.22|1871.92|1872.46|1871.96|1872.91|1872.51|1871.86|1871.56|926
1697122800000|2023-10-12 15:00:00|1872.35|1872.05|1872.27|1871.97|1872.94|1872.6|1870.87|1870.57|1087
1697123100000|2023-10-12 15:05:00|1872.29|1871.99|1872.5|1872.2|1873.21|1872.84|1871.38|1871.04|1000
1697123400000|2023-10-12 15:10:00|1872.51|1872.21|1873.17|1872.87|1873.65|1873.29|1872.41|1872.04|899
1697123700000|2023-10-12 15:15:00|1873.13|1872.83|1872.05|1871.75|1873.31|1872.92|1871.68|1871.37|899
1697124000000|2023-10-12 15:20:00|1872.03|1871.73|1871.81|1871.51|1872.18|1871.81|1871.19|1870.89|927
1697124300000|2023-10-12 15:25:00|1871.82|1871.52|1871.35|1871.05|1872.21|1871.89|1871.21|1870.8|878
1697124600000|2023-10-12 15:30:00|1871.34|1871.04|1872.25|1871.95|1872.51|1872.18|1870.99|1870.69|893
1697124900000|2023-10-12 15:35:00|1872.28|1871.98|1873.23|1872.73|1873.28|1872.93|1872.23|1871.86|798
1697125200000|2023-10-12 15:40:00|1873.21|1872.71|1872.63|1872.33|1873.32|1872.96|1872.11|1871.72|696
1697125500000|2023-10-12 15:45:00|1872.64|1872.34|1871.92|1871.62|1872.92|1872.62|1871.86|1871.5|622
1697125800000|2023-10-12 15:50:00|1872|1871.5|1872.54|1872.24|1872.91|1872.57|1871.74|1871.39|615
1697126100000|2023-10-12 15:55:00|1872.67|1872.17|1872.55|1872.25|1872.86|1872.48|1871.83|1871.43|605
1697126400000|2023-10-12 16:00:00|1872.54|1872.24|1873.02|1872.72|1873.93|1873.55|1872.54|1872.24|751
1697126700000|2023-10-12 16:05:00|1873.01|1872.71|1873.28|1872.98|1873.7|1873.37|1872.92|1872.51|604
1697127000000|2023-10-12 16:10:00|1873.27|1872.97|1872.65|1872.35|1873.44|1873.04|1872.34|1872|528
1697127300000|2023-10-12 16:15:00|1872.7|1872.4|1872.9|1872.6|1873.27|1872.92|1872.7|1872.4|503
1697127600000|2023-10-12 16:20:00|1872.8|1872.5|1872.69|1872.39|1872.99|1872.63|1872.18|1871.78|570
1697127900000|2023-10-12 16:25:00|1872.7|1872.4|1872.11|1871.81|1872.76|1872.46|1871.96|1871.58|573
1697128200000|2023-10-12 16:30:00|1872.12|1871.82|1871.81|1871.31|1872.43|1872.13|1871.7|1871.31|597
1697128500000|2023-10-12 16:35:00|1871.82|1871.32|1872.6|1872.3|1872.89|1872.53|1871.71|1871.31|558
1697128800000|2023-10-12 16:40:00|1872.62|1872.32|1871.92|1871.62|1872.92|1872.55|1871.92|1871.57|571
1697129100000|2023-10-12 16:45:00|1871.94|1871.64|1871.72|1871.42|1872.29|1871.91|1871.68|1871.34|598
1697129400000|2023-10-12 16:50:00|1871.73|1871.43|1871.47|1871.17|1871.88|1871.52|1871.2|1870.9|462
1697129700000|2023-10-12 16:55:00|1871.38|1871.08|1871.64|1871.34|1871.96|1871.63|1871.2|1870.88|486
1697130000000|2023-10-12 17:00:00|1871.65|1871.35|1870.55|1870.25|1872.32|1871.92|1870.2|1869.9|1121
1697130300000|2023-10-12 17:05:00|1870.51|1870.21|1868.79|1868.49|1870.99|1870.69|1868.48|1868.08|1085
1697130600000|2023-10-12 17:10:00|1868.78|1868.48|1869.15|1868.85|1869.81|1869.5|1868.22|1867.92|987
1697130900000|2023-10-12 17:15:00|1869.18|1868.88|1869.43|1869.13|1869.72|1869.41|1868.2|1867.9|893
1697131200000|2023-10-12 17:20:00|1869.39|1869.09|1870.54|1870.24|1870.64|1870.26|1869.32|1868.98|843
1697131500000|2023-10-12 17:25:00|1870.53|1870.23|1870.44|1870.14|1870.84|1870.54|1869.63|1869.31|1007
1697131800000|2023-10-12 17:30:00|1870.43|1870.13|1869.59|1869.29|1871.46|1871.07|1869.56|1869.15|833
1697132100000|2023-10-12 17:35:00|1869.66|1869.36|1869.53|1869.23|1870.19|1869.8|1868.98|1868.62|903
1697132400000|2023-10-12 17:40:00|1869.58|1869.28|1869.45|1869.15|1870.2|1869.9|1869.29|1868.9|835
1697132700000|2023-10-12 17:45:00|1869.42|1869.12|1869.36|1869.06|1869.96|1869.6|1869.06|1868.67|687
1697133000000|2023-10-12 17:50:00|1869.35|1869.05|1869.4|1869.1|1869.99|1869.57|1869.1|1868.74|565
1697133300000|2023-10-12 17:55:00|1869.41|1869.11|1869.16|1868.86|1870.23|1869.86|1869.04|1868.74|545
1697133600000|2023-10-12 18:00:00|1869.17|1868.87|1868.41|1868.11|1869.6|1869.22|1868.38|1868.04|642
1697133900000|2023-10-12 18:05:00|1868.42|1868.12|1868.92|1868.42|1869|1868.59|1868.12|1867.76|708
1697134200000|2023-10-12 18:10:00|1868.81|1868.51|1869.31|1869.01|1869.58|1869.19|1868.78|1868.43|548
1697134500000|2023-10-12 18:15:00|1869.21|1868.91|1869.95|1869.65|1870.12|1869.74|1869.03|1868.67|536
1697134800000|2023-10-12 18:20:00|1869.94|1869.64|1870.65|1870.35|1870.92|1870.56|1869.92|1869.52|591
1697135100000|2023-10-12 18:25:00|1870.64|1870.34|1870.31|1869.81|1870.69|1870.39|1869.78|1869.41|528
1697135400000|2023-10-12 18:30:00|1870.21|1869.91|1870.46|1870.16|1870.59|1870.29|1869.86|1869.49|469
1697135700000|2023-10-12 18:35:00|1870.45|1870.15|1870.35|1870.05|1870.82|1870.42|1870.24|1869.87|442
1697136000000|2023-10-12 18:40:00|1870.34|1870.04|1870.44|1870.14|1870.62|1870.25|1870.06|1869.68|438
1697136300000|2023-10-12 18:45:00|1870.43|1870.13|1869.41|1869.11|1870.71|1870.41|1869.32|1868.97|493
1697136600000|2023-10-12 18:50:00|1869.42|1869.12|1868.44|1868.14|1869.45|1869.12|1868.38|1868.07|528
1697136900000|2023-10-12 18:55:00|1868.42|1868.12|1868.64|1868.34|1868.79|1868.41|1868.16|1867.81|516
1697137200000|2023-10-12 19:00:00|1868.65|1868.35|1869.25|1868.95|1869.32|1868.99|1868.51|1868.06|464
1697137500000|2023-10-12 19:05:00|1869.26|1868.96|1869.16|1868.86|1869.47|1869.08|1869|1868.7|386
1697137800000|2023-10-12 19:10:00|1869.14|1868.84|1869.38|1869.08|1869.5|1869.08|1868.56|1868.18|382
1697138100000|2023-10-12 19:15:00|1869.51|1869.01|1869.77|1869.47|1869.96|1869.52|1869.02|1868.65|332
1697138400000|2023-10-12 19:20:00|1869.76|1869.46|1869.51|1869.01|1869.91|1869.53|1869.26|1868.88|281
1697138700000|2023-10-12 19:25:00|1869.53|1869.03|1869.68|1869.38|1869.74|1869.4|1869.35|1868.97|241
1697139000000|2023-10-12 19:30:00|1869.67|1869.37|1869.65|1869.35|1870.39|1869.99|1869.63|1869.24|276
1697139300000|2023-10-12 19:35:00|1869.74|1869.24|1869.78|1869.28|1869.96|1869.61|1869.41|1869.04|252
1697139600000|2023-10-12 19:40:00|1869.77|1869.27|1869.09|1868.79|1869.79|1869.4|1869.06|1868.7|311
1697139900000|2023-10-12 19:45:00|1869.1|1868.8|1868.83|1868.53|1869.37|1868.99|1868.79|1868.39|337
1697140200000|2023-10-12 19:50:00|1868.94|1868.44|1868.78|1868.48|1869.29|1868.9|1868.75|1868.38|326
1697140500000|2023-10-12 19:55:00|1868.77|1868.47|1868.55|1868.25|1868.97|1868.61|1868.34|1867.99|470
1697140800000|2023-10-12 20:00:00|1868.57|1868.27|1869.02|1868.72|1869.05|1868.74|1868.5|1868.2|281
1697141100000|2023-10-12 20:05:00|1869.03|1868.73|1868.96|1868.66|1869.1|1868.8|1868.81|1868.49|116
1697141400000|2023-10-12 20:10:00|1868.97|1868.67|1868.9|1868.6|1869.22|1868.86|1868.85|1868.49|160
1697141700000|2023-10-12 20:15:00|1868.89|1868.59|1868.93|1868.63|1869.1|1868.8|1868.81|1868.51|128
1697142000000|2023-10-12 20:20:00|1868.91|1868.61|1868.96|1868.66|1869.17|1868.87|1868.85|1868.5|124
1697142300000|2023-10-12 20:25:00|1868.95|1868.65|1868.97|1868.67|1869.19|1868.76|1868.83|1868.41|68
1697142600000|2023-10-12 20:30:00|1869.07|1868.57|1869.07|1868.57|1869.09|1868.73|1868.84|1868.45|129
1697142900000|2023-10-12 20:35:00|1869.08|1868.58|1869|1868.7|1869.18|1868.79|1868.91|1868.55|106
1697143200000|2023-10-12 20:40:00|1869.03|1868.73|1869.09|1868.79|1869.29|1868.89|1868.95|1868.57|132
1697143500000|2023-10-12 20:45:00|1869.27|1868.77|1869.24|1868.74|1869.51|1869.01|1868.97|1868.61|155
1697143800000|2023-10-12 20:50:00|1869.16|1868.86|1869.17|1868.67|1869.4|1868.9|1869.06|1868.64|84
1697144100000|2023-10-12 20:55:00|1869.16|1868.66|1869.14|1868.64|1869.35|1868.85|1868.94|1868.44|104
1697148000000|2023-10-12 22:00:00|1869.46|1868.96|1869.61|1869.11|1869.78|1869.28|1869.36|1868.86|88
1697148300000|2023-10-12 22:05:00|1869.6|1869.1|1869.96|1869.66|1870.09|1869.75|1869.6|1869.1|91
1697148600000|2023-10-12 22:10:00|1869.93|1869.63|1869.86|1869.56|1870.05|1869.71|1869.86|1869.44|97
1697148900000|2023-10-12 22:15:00|1869.94|1869.44|1869.41|1869.11|1870.01|1869.61|1869.41|1869.05|150
1697149200000|2023-10-12 22:20:00|1869.43|1869.13|1869.63|1869.13|1869.74|1869.37|1869.39|1869.02|140
1697149500000|2023-10-12 22:25:00|1869.54|1869.24|1869.85|1869.35|1870.01|1869.51|1869.54|1869.08|133
1697149800000|2023-10-12 22:30:00|1869.86|1869.36|1870.4|1869.9|1870.47|1869.97|1869.78|1869.28|122
1697150100000|2023-10-12 22:35:00|1870.41|1869.91|1870.9|1870.4|1870.95|1870.45|1870.35|1869.85|167
1697150400000|2023-10-12 22:40:00|1870.91|1870.41|1871.48|1870.98|1871.51|1871.01|1870.88|1870.38|247
1697150700000|2023-10-12 22:45:00|1871.44|1870.94|1870.97|1870.47|1871.47|1870.97|1870.96|1870.46|138
1697151000000|2023-10-12 22:50:00|1870.96|1870.46|1870.41|1869.91|1871.09|1870.59|1870.36|1869.86|135
1697151300000|2023-10-12 22:55:00|1870.38|1869.88|1870.04|1869.54|1870.43|1869.93|1869.93|1869.46|215
1697151600000|2023-10-12 23:00:00|1870.03|1869.53|1870.64|1870.14|1870.64|1870.14|1869.99|1869.49|148
1697151900000|2023-10-12 23:05:00|1870.63|1870.13|1870.92|1870.42|1871.04|1870.54|1870.63|1870.13|96
1697152200000|2023-10-12 23:10:00|1870.93|1870.43|1870.84|1870.34|1870.94|1870.44|1870.46|1869.96|105
1697152500000|2023-10-12 23:15:00|1870.85|1870.35|1870.68|1870.18|1870.94|1870.44|1870.68|1870.18|71
1697152800000|2023-10-12 23:20:00|1870.69|1870.19|1871.04|1870.54|1871.15|1870.65|1870.69|1870.19|62
1697153100000|2023-10-12 23:25:00|1871.09|1870.59|1871.25|1870.75|1871.45|1870.95|1871.02|1870.52|78
1697153400000|2023-10-12 23:30:00|1871.23|1870.73|1871.53|1871.03|1871.53|1871.03|1871.01|1870.51|91
1697153700000|2023-10-12 23:35:00|1871.52|1871.02|1871.11|1870.61|1871.55|1871.05|1871.11|1870.61|98
1697154000000|2023-10-12 23:40:00|1871.09|1870.59|1871.13|1870.63|1871.36|1870.86|1871.03|1870.53|102
1697154300000|2023-10-12 23:45:00|1871.12|1870.62|1871.45|1870.95|1871.45|1870.95|1870.99|1870.51|120
1697154600000|2023-10-12 23:50:00|1871.44|1870.94|1871.25|1870.75|1871.46|1870.96|1871.22|1870.72|122
1697154900000|2023-10-12 23:55:00|1871.24|1870.74|1870.79|1870.49|1871.28|1870.87|1870.79|1870.39|147
1697155200000|2023-10-13 00:00:00|1870.89|1870.39|1871.33|1871.03|1871.46|1871.04|1870.78|1870.39|309
1697155500000|2023-10-13 00:05:00|1871.43|1870.93|1871.46|1870.96|1871.87|1871.37|1871.16|1870.74|288
1697155800000|2023-10-13 00:10:00|1871.45|1870.95|1871.53|1871.03|1871.78|1871.28|1870.86|1870.47|287
1697156100000|2023-10-13 00:15:00|1871.54|1871.04|1872.15|1871.65|1872.19|1871.69|1871.52|1871.02|349
1697156400000|2023-10-13 00:20:00|1872.18|1871.68|1871.3|1871|1872.48|1871.98|1871.27|1870.89|299
1697156700000|2023-10-13 00:25:00|1871.39|1870.89|1871.55|1871.05|1871.77|1871.27|1871.08|1870.66|322
1697157000000|2023-10-13 00:30:00|1871.54|1871.04|1871.15|1870.85|1871.82|1871.33|1871.12|1870.72|244
1697157300000|2023-10-13 00:35:00|1871.23|1870.73|1870.82|1870.32|1871.23|1870.79|1870.35|1869.92|410
1697157600000|2023-10-13 00:40:00|1870.85|1870.35|1871.6|1871.1|1871.63|1871.23|1870.73|1870.29|301
1697157900000|2023-10-13 00:45:00|1871.57|1871.07|1872.18|1871.68|1872.23|1871.82|1871.49|1871.03|390
1697158200000|2023-10-13 00:50:00|1872.17|1871.67|1872.68|1872.18|1872.93|1872.48|1871.97|1871.49|353
1697158500000|2023-10-13 00:55:00|1872.69|1872.19|1872.87|1872.37|1872.88|1872.5|1872.49|1872.09|319
1697158800000|2023-10-13 01:00:00|1872.86|1872.36|1872.7|1872.2|1873.31|1872.86|1872.28|1871.88|513
1697159100000|2023-10-13 01:05:00|1872.62|1872.32|1872.91|1872.41|1873.1|1872.69|1872.62|1872.19|287
1697159400000|2023-10-13 01:10:00|1872.92|1872.42|1872.23|1871.73|1873.05|1872.65|1872.04|1871.65|429
1697159700000|2023-10-13 01:15:00|1872.14|1871.84|1873.22|1872.72|1873.25|1872.93|1872.02|1871.64|472
1697160000000|2023-10-13 01:20:00|1873.24|1872.74|1872.45|1871.95|1873.29|1872.87|1872.19|1871.8|367
1697160300000|2023-10-13 01:25:00|1872.3|1872|1872.5|1872|1872.82|1872.42|1872.3|1871.97|346
1697160600000|2023-10-13 01:30:00|1872.51|1872.01|1872.97|1872.47|1873.1|1872.72|1872|1871.62|583
1697160900000|2023-10-13 01:35:00|1872.96|1872.46|1871.85|1871.35|1872.96|1872.46|1871.75|1871.35|363
1697161200000|2023-10-13 01:40:00|1871.84|1871.34|1872.5|1872|1872.51|1872.12|1871.66|1871.26|342
1697161500000|2023-10-13 01:45:00|1872.49|1871.99|1872.06|1871.56|1872.51|1872.01|1871.58|1871.18|340
1697161800000|2023-10-13 01:50:00|1872.05|1871.55|1871.87|1871.37|1872.27|1871.87|1871.78|1871.34|355
1697162100000|2023-10-13 01:55:00|1871.89|1871.39|1872.3|1871.8|1872.49|1872.09|1871.83|1871.37|352
1697162400000|2023-10-13 02:00:00|1872.29|1871.79|1872.04|1871.74|1872.29|1871.88|1871.84|1871.42|324
1697162700000|2023-10-13 02:05:00|1872.15|1871.65|1872.84|1872.34|1873.01|1872.6|1872.01|1871.62|650
1697163000000|2023-10-13 02:10:00|1872.85|1872.35|1872.88|1872.38|1873.01|1872.61|1872.6|1872.17|340
1697163300000|2023-10-13 02:15:00|1872.93|1872.43|1873.46|1872.96|1873.73|1873.32|1872.86|1872.36|297
1697163600000|2023-10-13 02:20:00|1873.48|1872.98|1873.42|1872.92|1873.69|1873.29|1873.22|1872.82|195
1697163900000|2023-10-13 02:25:00|1873.47|1872.97|1873.34|1873.04|1873.71|1873.3|1873.28|1872.83|205
1697164200000|2023-10-13 02:30:00|1873.4|1873.1|1873.55|1873.05|1873.89|1873.49|1873.27|1872.89|235
1697164500000|2023-10-13 02:35:00|1873.56|1873.06|1873.07|1872.57|1873.61|1873.19|1872.91|1872.52|273
1697164800000|2023-10-13 02:40:00|1873.06|1872.56|1873.14|1872.84|1873.29|1872.89|1872.72|1872.28|258
1697165100000|2023-10-13 02:45:00|1873.24|1872.74|1873.3|1873|1873.68|1873.33|1873.14|1872.74|270
1697165400000|2023-10-13 02:50:00|1873.4|1872.9|1873.58|1873.08|1873.63|1873.24|1873.12|1872.74|324
1697165700000|2023-10-13 02:55:00|1873.57|1873.07|1873.6|1873.3|1873.87|1873.46|1873.37|1872.95|288
1697166000000|2023-10-13 03:00:00|1873.71|1873.21|1873.84|1873.54|1873.94|1873.56|1873.57|1873.19|219
1697166300000|2023-10-13 03:05:00|1873.83|1873.53|1874.02|1873.52|1874.27|1873.9|1873.76|1873.36|259
1697166600000|2023-10-13 03:10:00|1873.92|1873.62|1873.39|1872.89|1873.99|1873.63|1873.29|1872.89|251
1697166900000|2023-10-13 03:15:00|1873.38|1872.88|1873.34|1872.84|1873.53|1873.15|1873.21|1872.78|197
1697167200000|2023-10-13 03:20:00|1873.33|1872.83|1873.36|1872.86|1873.53|1873.12|1873.07|1872.68|242
1697167500000|2023-10-13 03:25:00|1873.24|1872.94|1873.95|1873.45|1873.95|1873.56|1872.83|1872.44|293
1697167800000|2023-10-13 03:30:00|1873.94|1873.44|1873.93|1873.43|1874.27|1873.83|1873.61|1873.24|331
1697168100000|2023-10-13 03:35:00|1873.92|1873.42|1873.79|1873.29|1874.05|1873.65|1873.66|1873.29|226
1697168400000|2023-10-13 03:40:00|1873.68|1873.38|1873.7|1873.4|1873.9|1873.51|1873.6|1873.21|141
1697168700000|2023-10-13 03:45:00|1873.71|1873.41|1873.73|1873.23|1873.85|1873.44|1873.56|1873.16|138
1697169000000|2023-10-13 03:50:00|1873.65|1873.35|1873.79|1873.29|1873.92|1873.5|1873.64|1873.25|150
1697169300000|2023-10-13 03:55:00|1873.78|1873.28|1873.93|1873.63|1874.02|1873.65|1873.66|1873.25|116
1697169600000|2023-10-13 04:00:00|1873.92|1873.62|1873.9|1873.6|1874.28|1873.93|1873.79|1873.41|168
1697169900000|2023-10-13 04:05:00|1873.91|1873.61|1874.48|1873.98|1874.65|1874.25|1873.87|1873.46|201
1697170200000|2023-10-13 04:10:00|1874.47|1873.97|1874.58|1874.28|1874.64|1874.28|1874.24|1873.88|199
1697170500000|2023-10-13 04:15:00|1874.57|1874.27|1874.67|1874.17|1874.94|1874.54|1874.45|1874.1|263
1697170800000|2023-10-13 04:20:00|1874.66|1874.16|1876.46|1875.96|1876.56|1876.26|1874.44|1874.04|315
1697171100000|2023-10-13 04:25:00|1876.41|1876.11|1876.39|1876.09|1876.79|1876.36|1875.91|1875.55|436
1697171400000|2023-10-13 04:30:00|1876.4|1876.1|1875.92|1875.62|1876.53|1876.13|1875.91|1875.59|265
1697171700000|2023-10-13 04:35:00|1875.91|1875.61|1875.98|1875.48|1876.18|1875.79|1875.01|1874.61|444
1697172000000|2023-10-13 04:40:00|1875.99|1875.49|1876.48|1876.18|1876.6|1876.21|1875.89|1875.47|262
1697172300000|2023-10-13 04:45:00|1876.49|1876.19|1876.36|1876.06|1877.1|1876.7|1876.34|1875.98|328
1697172600000|2023-10-13 04:50:00|1876.37|1876.07|1876.72|1876.22|1876.84|1876.44|1876.15|1875.79|212
1697172900000|2023-10-13 04:55:00|1876.66|1876.16|1876.64|1876.14|1876.8|1876.41|1876.43|1876.03|286
1697173200000|2023-10-13 05:00:00|1876.53|1876.23|1876.66|1876.16|1876.8|1876.44|1876.32|1875.94|230
1697173500000|2023-10-13 05:05:00|1876.56|1876.26|1876.6|1876.1|1876.65|1876.26|1876.22|1875.82|255
1697173800000|2023-10-13 05:10:00|1876.59|1876.09|1877.2|1876.7|1877.29|1876.91|1876.45|1876.08|261
1697174100000|2023-10-13 05:15:00|1877.19|1876.69|1876.5|1876|1877.27|1876.9|1876.4|1876|241
1697174400000|2023-10-13 05:20:00|1876.4|1876.1|1876.71|1876.41|1877.37|1876.98|1876.38|1875.99|352
1697174700000|2023-10-13 05:25:00|1876.82|1876.32|1877.08|1876.58|1877.26|1876.85|1876.7|1876.3|225
1697175000000|2023-10-13 05:30:00|1876.97|1876.67|1877.2|1876.7|1877.39|1877.03|1876.87|1876.5|372
1697175300000|2023-10-13 05:35:00|1877.19|1876.69|1877.24|1876.94|1877.56|1877.2|1876.93|1876.55|422
1697175600000|2023-10-13 05:40:00|1877.19|1876.89|1877.51|1877.21|1878.07|1877.68|1877.13|1876.75|319
1697175900000|2023-10-13 05:45:00|1877.5|1877.2|1877.77|1877.27|1878.29|1877.96|1877.5|1877.2|430
1697176200000|2023-10-13 05:50:00|1877.67|1877.37|1877.43|1877.13|1877.86|1877.51|1877.33|1876.98|344
1697176500000|2023-10-13 05:55:00|1877.48|1877.18|1877.4|1876.9|1877.56|1877.18|1876.9|1876.56|350
1697176800000|2023-10-13 06:00:00|1877.39|1876.89|1876|1875.7|1877.5|1877.11|1875.94|1875.6|529
1697177100000|2023-10-13 06:05:00|1876.1|1875.6|1876.67|1876.37|1877.49|1877.11|1875.98|1875.6|532
1697177400000|2023-10-13 06:10:00|1876.68|1876.38|1876.71|1876.41|1877.27|1876.8|1876.47|1876.09|454
1697177700000|2023-10-13 06:15:00|1876.7|1876.4|1876.57|1876.27|1877.18|1876.78|1876.45|1876.07|501
1697178000000|2023-10-13 06:20:00|1876.58|1876.28|1876.86|1876.56|1876.95|1876.59|1876.04|1875.74|410
1697178300000|2023-10-13 06:25:00|1876.96|1876.46|1876.23|1875.93|1877.18|1876.77|1875.99|1875.61|617
1697178600000|2023-10-13 06:30:00|1876.22|1875.92|1876.02|1875.72|1876.6|1876.16|1876.02|1875.58|421
1697178900000|2023-10-13 06:35:00|1876.01|1875.71|1876.54|1876.24|1876.73|1876.35|1875.92|1875.51|495
1697179200000|2023-10-13 06:40:00|1876.53|1876.23|1877.34|1877.04|1877.42|1877.05|1876.35|1875.96|437
1697179500000|2023-10-13 06:45:00|1877.38|1877.08|1877.79|1877.29|1878.24|1877.91|1877.34|1876.94|548
1697179800000|2023-10-13 06:50:00|1877.8|1877.3|1876.51|1876.21|1877.81|1877.47|1876.47|1876.09|554
1697180100000|2023-10-13 06:55:00|1876.52|1876.22|1877.18|1876.88|1877.63|1877.26|1876.29|1875.85|574
1697180400000|2023-10-13 07:00:00|1877.2|1876.9|1877.1|1876.8|1878.28|1877.93|1876.99|1876.69|934
1697180700000|2023-10-13 07:05:00|1877.09|1876.79|1878.05|1877.75|1878.22|1877.88|1877.01|1876.62|731
1697181000000|2023-10-13 07:10:00|1878.04|1877.74|1878.75|1878.45|1878.98|1878.58|1877.47|1877.12|887
1697181300000|2023-10-13 07:15:00|1878.74|1878.44|1879.43|1879.13|1879.51|1879.15|1878.58|1878.27|644
1697181600000|2023-10-13 07:20:00|1879.42|1879.12|1879.93|1879.63|1880.22|1879.86|1879.25|1878.92|705
1697181900000|2023-10-13 07:25:00|1879.92|1879.62|1881.5|1881.2|1881.64|1881.31|1879.86|1879.45|853
1697182200000|2023-10-13 07:30:00|1881.52|1881.22|1881.5|1881.2|1881.8|1881.48|1881.26|1880.9|780
1697182500000|2023-10-13 07:35:00|1881.47|1881.17|1882.34|1882.04|1882.43|1882.11|1881.42|1881.03|570
1697182800000|2023-10-13 07:40:00|1882.36|1882.06|1882.29|1881.79|1882.99|1882.67|1881.81|1881.48|596
1697183100000|2023-10-13 07:45:00|1882.3|1881.8|1883.13|1882.83|1883.42|1883.03|1882.15|1881.74|523
1697183400000|2023-10-13 07:50:00|1883.14|1882.84|1882.42|1882.12|1883.37|1883.01|1882.06|1881.68|609
1697183700000|2023-10-13 07:55:00|1882.44|1882.14|1882.36|1882.06|1882.81|1882.41|1881.75|1881.37|617
1697184000000|2023-10-13 08:00:00|1882.35|1882.05|1883.05|1882.75|1883.41|1883.05|1882.23|1881.85|842
1697184300000|2023-10-13 08:05:00|1883.06|1882.76|1883.86|1883.56|1884.06|1883.66|1883.04|1882.67|570
1697184600000|2023-10-13 08:10:00|1883.85|1883.55|1883.44|1883.14|1884.02|1883.65|1882.99|1882.58|581
1697184900000|2023-10-13 08:15:00|1883.45|1883.15|1883.6|1883.3|1883.84|1883.44|1882.98|1882.64|497
1697185200000|2023-10-13 08:20:00|1883.61|1883.31|1884.81|1884.51|1885.21|1884.84|1883.61|1883.31|658
1697185500000|2023-10-13 08:25:00|1884.82|1884.52|1884.81|1884.51|1885.07|1884.7|1884.2|1883.79|711
1697185800000|2023-10-13 08:30:00|1884.78|1884.48|1884.14|1883.84|1884.96|1884.58|1884.14|1883.82|694
1697186100000|2023-10-13 08:35:00|1884.26|1883.76|1884.38|1884.08|1884.68|1884.34|1883.77|1883.37|627
1697186400000|2023-10-13 08:40:00|1884.37|1884.07|1884.58|1884.08|1884.58|1884.23|1883.51|1883.12|551
1697186700000|2023-10-13 08:45:00|1884.47|1884.17|1884.11|1883.81|1884.67|1884.31|1884.09|1883.72|491
1697187000000|2023-10-13 08:50:00|1884.15|1883.85|1884.22|1883.92|1884.53|1884.16|1883.69|1883.33|497
1697187300000|2023-10-13 08:55:00|1884.23|1883.93|1884.03|1883.73|1884.48|1884.13|1883.79|1883.42|564
1697187600000|2023-10-13 09:00:00|1884.02|1883.72|1884.18|1883.88|1884.32|1883.96|1883.69|1883.39|431
1697187900000|2023-10-13 09:05:00|1884.19|1883.89|1883.12|1882.82|1884.19|1883.89|1883.03|1882.68|468
1697188200000|2023-10-13 09:10:00|1883.17|1882.87|1883.14|1882.84|1883.29|1882.93|1882.69|1882.39|511
1697188500000|2023-10-13 09:15:00|1883.13|1882.83|1884.06|1883.76|1884.23|1883.83|1882.83|1882.43|558
1697188800000|2023-10-13 09:20:00|1884.16|1883.66|1884.19|1883.89|1884.33|1883.97|1883.09|1882.79|491
1697189100000|2023-10-13 09:25:00|1884.18|1883.88|1886.63|1886.13|1886.96|1886.6|1884.18|1883.83|755
1697189400000|2023-10-13 09:30:00|1886.51|1886.21|1887.13|1886.63|1887.43|1887.11|1885.89|1885.48|751
1697189700000|2023-10-13 09:35:00|1887.14|1886.64|1888.24|1887.74|1888.31|1888.01|1886.61|1886.21|694
1697190000000|2023-10-13 09:40:00|1888.22|1887.72|1887.17|1886.67|1888.52|1888.08|1886.49|1886.09|860
1697190300000|2023-10-13 09:45:00|1887.19|1886.69|1886.66|1886.36|1887.3|1886.94|1886.01|1885.68|535
1697190600000|2023-10-13 09:50:00|1886.6|1886.3|1886.73|1886.23|1887.35|1886.95|1886.57|1886.17|661
1697190900000|2023-10-13 09:55:00|1886.62|1886.32|1887.8|1887.5|1888.18|1887.82|1886.58|1886.19|607
1697191200000|2023-10-13 10:00:00|1887.81|1887.51|1888.86|1888.56|1889.3|1889|1887.8|1887.45|746
1697191500000|2023-10-13 10:05:00|1888.85|1888.55|1887.74|1887.24|1889.1|1888.73|1887.64|1887.24|709
1697191800000|2023-10-13 10:10:00|1887.65|1887.35|1887.76|1887.46|1888.24|1887.83|1887.07|1886.76|675
1697192100000|2023-10-13 10:15:00|1887.73|1887.43|1888.02|1887.72|1888.47|1888.13|1887.47|1887.09|577
1697192400000|2023-10-13 10:20:00|1888.01|1887.71|1887.65|1887.35|1888.26|1887.86|1887.5|1887.09|461
1697192700000|2023-10-13 10:25:00|1887.66|1887.36|1887.79|1887.49|1888.38|1887.97|1886.86|1886.56|563
1697193000000|2023-10-13 10:30:00|1887.74|1887.44|1889.26|1888.96|1889.36|1889.05|1887.52|1887.14|679
1697193300000|2023-10-13 10:35:00|1889.36|1888.86|1888.68|1888.38|1889.37|1888.98|1888.05|1887.64|557
1697193600000|2023-10-13 10:40:00|1888.69|1888.39|1889.34|1889.04|1889.43|1889.08|1888.51|1888.21|552
1697193900000|2023-10-13 10:45:00|1889.33|1889.03|1889.53|1889.23|1889.92|1889.61|1889.17|1888.81|550
1697194200000|2023-10-13 10:50:00|1889.54|1889.24|1888.97|1888.67|1890.17|1889.83|1888.96|1888.57|472
1697194500000|2023-10-13 10:55:00|1888.98|1888.68|1887.82|1887.52|1889.16|1888.76|1887.81|1887.46|538
1697194800000|2023-10-13 11:00:00|1887.74|1887.44|1889.74|1889.44|1890.27|1889.97|1887.62|1887.28|800
1697195100000|2023-10-13 11:05:00|1889.76|1889.46|1891.83|1891.53|1892.3|1891.94|1889.66|1889.27|907
1697195400000|2023-10-13 11:10:00|1891.81|1891.51|1891.66|1891.16|1891.94|1891.57|1890.84|1890.45|927
1697195700000|2023-10-13 11:15:00|1891.67|1891.17|1891.85|1891.55|1892.06|1891.7|1891.06|1890.66|774
1697196000000|2023-10-13 11:20:00|1891.84|1891.54|1893.44|1893.14|1893.64|1893.24|1891.83|1891.51|903
1697196300000|2023-10-13 11:25:00|1893.43|1893.13|1892.94|1892.64|1893.69|1893.39|1892.27|1891.89|668
1697196600000|2023-10-13 11:30:00|1892.97|1892.67|1893.43|1893.13|1893.85|1893.46|1892.77|1892.46|689
1697196900000|2023-10-13 11:35:00|1893.44|1893.14|1895.09|1894.79|1895.4|1895|1893.43|1893.13|788
1697197200000|2023-10-13 11:40:00|1895.1|1894.8|1895.03|1894.73|1895.71|1895.39|1894.8|1894.42|846
1697197500000|2023-10-13 11:45:00|1895.04|1894.74|1895.33|1895.03|1895.51|1895.12|1894.56|1894.16|818
1697197800000|2023-10-13 11:50:00|1895.34|1895.04|1898.06|1897.76|1898.13|1897.77|1895.28|1894.91|1002
1697198100000|2023-10-13 11:55:00|1898.04|1897.74|1896.76|1896.26|1900.1|1899.8|1896.73|1896.25|1115
1697198400000|2023-10-13 12:00:00|1896.77|1896.27|1898.89|1898.59|1899.16|1898.79|1896.64|1896.25|1115
1697198700000|2023-10-13 12:05:00|1898.92|1898.62|1899.36|1899.06|1899.49|1899.19|1898.08|1897.69|999
1697199000000|2023-10-13 12:10:00|1899.29|1898.99|1898.6|1898.3|1899.95|1899.56|1898.38|1897.99|1176
1697199300000|2023-10-13 12:15:00|1898.58|1898.28|1899.04|1898.74|1899.4|1899.1|1897.13|1896.82|1009
1697199600000|2023-10-13 12:20:00|1899.02|1898.72|1899.26|1898.96|1900.73|1900.35|1898.04|1897.74|1173
1697199900000|2023-10-13 12:25:00|1899.49|1899.19|1905.12|1904.62|1906.95|1906.65|1899.25|1898.88|1588
1697200200000|2023-10-13 12:30:00|1905.18|1904.68|1916.33|1916.03|1917.15|1916.85|1905.18|1904.68|1800
1697200500000|2023-10-13 12:35:00|1916.6|1916.3|1914.42|1913.92|1919.39|1919.09|1912.92|1912.56|1921
1697200800000|2023-10-13 12:40:00|1914.23|1913.93|1911.27|1910.97|1914.23|1913.93|1910.13|1909.72|1646
1697201100000|2023-10-13 12:45:00|1911.28|1910.98|1913.99|1913.49|1915.57|1915.25|1910.4|1910.1|1471
1697201400000|2023-10-13 12:50:00|1914.01|1913.51|1912.05|1911.75|1914.84|1914.54|1912.03|1911.73|1403
1697201700000|2023-10-13 12:55:00|1912.17|1911.87|1913.65|1913.15|1915.42|1915|1911.79|1911.36|1327
1697202000000|2023-10-13 13:00:00|1913.7|1913.2|1911.33|1911.03|1913.71|1913.31|1910.76|1910.45|1607
1697202300000|2023-10-13 13:05:00|1911.32|1911.02|1911.29|1910.99|1913.46|1913.16|1910.81|1910.51|1405
1697202600000|2023-10-13 13:10:00|1911.31|1911.01|1910.2|1909.9|1912.49|1912.1|1910.18|1909.88|1343
1697202900000|2023-10-13 13:15:00|1910.26|1909.96|1908.27|1907.97|1910.34|1909.96|1907.93|1907.54|1449
1697203200000|2023-10-13 13:20:00|1908.26|1907.96|1906.25|1905.95|1909.07|1908.75|1906.11|1905.61|1375
1697203500000|2023-10-13 13:25:00|1906.26|1905.96|1907.58|1907.28|1907.8|1907.5|1906.04|1905.74|1151
1697203800000|2023-10-13 13:30:00|1907.57|1907.27|1910.17|1909.67|1910.63|1910.27|1907.57|1907.27|1570
1697204100000|2023-10-13 13:35:00|1910.16|1909.66|1908.09|1907.79|1910.97|1910.67|1907.92|1907.56|1421
1697204400000|2023-10-13 13:40:00|1908.07|1907.77|1906.02|1905.72|1908.64|1908.34|1905.75|1905.39|1463
1697204700000|2023-10-13 13:45:00|1906.03|1905.73|1912.01|1911.71|1912.74|1912.32|1906.02|1905.72|1504
1697205000000|2023-10-13 13:50:00|1912.02|1911.72|1911.92|1911.62|1912.23|1911.89|1910.4|1910.1|1349
1697205300000|2023-10-13 13:55:00|1911.89|1911.59|1910.97|1910.47|1912.1|1911.71|1909.89|1909.5|1229
1697205600000|2023-10-13 14:00:00|1909.32|1908.82|1911.87|1911.57|1911.97|1911.67|1908.33|1907.83|1690
1697205900000|2023-10-13 14:05:00|1911.89|1911.59|1912.34|1912.04|1912.47|1912.12|1910.09|1909.72|1566
1697206200000|2023-10-13 14:10:00|1912.35|1912.05|1913.42|1913.12|1914.41|1913.91|1912.25|1911.79|1529
1697206500000|2023-10-13 14:15:00|1913.39|1913.09|1912.93|1912.63|1913.89|1913.56|1912.51|1912.11|1466
1697206800000|2023-10-13 14:20:00|1912.92|1912.62|1914.19|1913.89|1914.85|1914.45|1912.77|1912.45|1334
1697207100000|2023-10-13 14:25:00|1914.15|1913.85|1913.75|1913.45|1916.64|1916.3|1913.42|1913.12|1450
1697207400000|2023-10-13 14:30:00|1913.76|1913.46|1915.95|1915.65|1916.04|1915.67|1913|1912.7|1318
1697207700000|2023-10-13 14:35:00|1915.98|1915.68|1914.58|1914.28|1916.29|1915.98|1914.5|1914.19|1304
1697208000000|2023-10-13 14:40:00|1914.59|1914.29|1915.49|1915.19|1916.16|1915.83|1914.59|1914.29|1227
1697208300000|2023-10-13 14:45:00|1915.59|1915.29|1917.86|1917.36|1917.93|1917.56|1915.41|1914.99|1203
1697208600000|2023-10-13 14:50:00|1917.75|1917.45|1918.67|1918.37|1919.29|1918.96|1917.75|1917.36|1261
1697208900000|2023-10-13 14:55:00|1918.64|1918.34|1921.02|1920.72|1921.24|1920.89|1918.4|1918.02|1234
1697209200000|2023-10-13 15:00:00|1921.15|1920.65|1919.26|1918.96|1921.29|1920.91|1917.41|1917.09|1348
1697209500000|2023-10-13 15:05:00|1919.29|1918.99|1919.17|1918.67|1919.46|1919.12|1917.43|1917.13|1165
1697209800000|2023-10-13 15:10:00|1919|1918.7|1919.54|1919.04|1919.79|1919.45|1917.58|1917.28|1234
1697210100000|2023-10-13 15:15:00|1919.44|1919.14|1920.39|1920.09|1920.49|1920.09|1918.91|1918.54|1150
1697210400000|2023-10-13 15:20:00|1920.4|1920.1|1920.75|1920.45|1921.2|1920.9|1919.92|1919.56|1061
1697210700000|2023-10-13 15:25:00|1920.74|1920.44|1921.9|1921.6|1922.72|1922.41|1920.61|1920.23|1185
1697211000000|2023-10-13 15:30:00|1922.03|1921.73|1921.65|1921.35|1922.15|1921.79|1920.97|1920.67|1060
1697211300000|2023-10-13 15:35:00|1921.67|1921.37|1921.77|1921.47|1922.83|1922.35|1921.41|1921.11|921
1697211600000|2023-10-13 15:40:00|1921.76|1921.46|1922.2|1921.9|1922.65|1922.3|1920.84|1920.44|977
1697211900000|2023-10-13 15:45:00|1922.17|1921.87|1921.76|1921.46|1922.62|1922.31|1921.45|1921.07|964
1697212200000|2023-10-13 15:50:00|1921.74|1921.44|1922.29|1921.99|1922.32|1922|1921.34|1921.02|966
1697212500000|2023-10-13 15:55:00|1922.28|1921.98|1923.18|1922.88|1923.4|1923.07|1922.15|1921.85|913
1697212800000|2023-10-13 16:00:00|1923.22|1922.92|1924.5|1924|1924.53|1924.22|1923.16|1922.8|894
1697213100000|2023-10-13 16:05:00|1924.39|1924.09|1925.65|1925.35|1926.28|1925.91|1924.39|1924.01|996
1697213400000|2023-10-13 16:10:00|1925.67|1925.37|1926.16|1925.86|1926.29|1925.91|1924.46|1924.14|974
1697213700000|2023-10-13 16:15:00|1926.14|1925.84|1925.59|1925.29|1926.61|1926.23|1925.13|1924.83|1023
1697214000000|2023-10-13 16:20:00|1925.54|1925.24|1925.14|1924.64|1925.77|1925.38|1924.54|1924.22|886
1697214300000|2023-10-13 16:25:00|1925.12|1924.62|1923.63|1923.33|1925.17|1924.83|1923.45|1923.05|829
1697214600000|2023-10-13 16:30:00|1923.62|1923.32|1924.29|1923.99|1924.8|1924.42|1922.64|1922.29|823
1697214900000|2023-10-13 16:35:00|1924.23|1923.93|1924.51|1924.21|1925.15|1924.75|1923.93|1923.54|761
1697215200000|2023-10-13 16:40:00|1924.5|1924.2|1925|1924.7|1925.17|1924.82|1924.44|1924.06|644
1697215500000|2023-10-13 16:45:00|1925.11|1924.61|1925.46|1925.16|1926.54|1926.04|1925.02|1924.61|669
1697215800000|2023-10-13 16:50:00|1925.47|1925.17|1926.91|1926.61|1927.14|1926.73|1925.02|1924.69|894
1697216100000|2023-10-13 16:55:00|1926.88|1926.58|1927.34|1927.04|1927.79|1927.4|1925.72|1925.42|729
1697216400000|2023-10-13 17:00:00|1927.36|1927.06|1928.27|1927.97|1928.42|1928.08|1927.08|1926.69|865
1697216700000|2023-10-13 17:05:00|1928.26|1927.96|1928.83|1928.53|1929.25|1928.92|1927.56|1927.16|887
1697217000000|2023-10-13 17:10:00|1928.73|1928.43|1927.97|1927.67|1928.88|1928.45|1927.41|1927.06|944
1697217300000|2023-10-13 17:15:00|1927.96|1927.66|1927.98|1927.68|1928.79|1928.49|1927.57|1927.24|809
1697217600000|2023-10-13 17:20:00|1927.97|1927.67|1928.68|1928.38|1929.18|1928.88|1927.79|1927.47|841
1697217900000|2023-10-13 17:25:00|1928.75|1928.25|1928.15|1927.85|1929.13|1928.83|1927.95|1927.63|829
1697218200000|2023-10-13 17:30:00|1928.04|1927.74|1927.63|1927.33|1928.81|1928.51|1927.06|1926.69|721
1697218500000|2023-10-13 17:35:00|1927.61|1927.31|1928.37|1928.07|1928.48|1928.15|1927.53|1927.19|635
1697218800000|2023-10-13 17:40:00|1928.35|1928.05|1928.05|1927.75|1928.72|1928.38|1927.74|1927.35|663
1697219100000|2023-10-13 17:45:00|1928.03|1927.73|1928.68|1928.38|1929.03|1928.71|1927.78|1927.45|617
1697219400000|2023-10-13 17:50:00|1928.66|1928.36|1930.17|1929.67|1930.24|1929.79|1928.56|1928.2|659
1697219700000|2023-10-13 17:55:00|1930.16|1929.66|1928.57|1928.27|1930.21|1929.88|1928.57|1928.16|625
1697220000000|2023-10-13 18:00:00|1928.6|1928.3|1930.17|1929.67|1930.25|1929.82|1928.46|1928.07|566
1697220300000|2023-10-13 18:05:00|1930.2|1929.7|1930.72|1930.42|1931.07|1930.68|1930.04|1929.7|747
1697220600000|2023-10-13 18:10:00|1930.73|1930.43|1930.2|1929.9|1930.88|1930.48|1930.13|1929.75|525
1697220900000|2023-10-13 18:15:00|1930.21|1929.91|1930.35|1930.05|1930.85|1930.49|1930.14|1929.74|519
1697221200000|2023-10-13 18:20:00|1930.45|1929.95|1929.36|1929.06|1930.47|1930.07|1929.1|1928.77|502
1697221500000|2023-10-13 18:25:00|1929.35|1929.05|1929.55|1929.25|1929.91|1929.51|1929.17|1928.79|492
1697221800000|2023-10-13 18:30:00|1929.56|1929.26|1929.69|1929.39|1930.05|1929.69|1929.35|1928.98|502
1697222100000|2023-10-13 18:35:00|1929.7|1929.4|1928.28|1927.78|1929.88|1929.49|1928.03|1927.64|579
1697222400000|2023-10-13 18:40:00|1928.16|1927.86|1928.63|1928.33|1928.75|1928.45|1927.89|1927.49|558
1697222700000|2023-10-13 18:45:00|1928.64|1928.34|1928.37|1928.07|1929.28|1928.86|1928.3|1927.95|522
1697223000000|2023-10-13 18:50:00|1928.38|1928.08|1928.28|1927.78|1928.96|1928.59|1928.15|1927.78|410
1697223300000|2023-10-13 18:55:00|1928.16|1927.86|1928.89|1928.59|1929.03|1928.66|1928.16|1927.78|627
1697223600000|2023-10-13 19:00:00|1928.88|1928.58|1928.8|1928.5|1929.06|1928.71|1928.37|1928.03|537
1697223900000|2023-10-13 19:05:00|1928.82|1928.52|1928.67|1928.17|1929.02|1928.62|1928.5|1928.1|435
1697224200000|2023-10-13 19:10:00|1928.57|1928.27|1928.42|1928.12|1929.22|1928.83|1928.14|1927.76|437
1697224500000|2023-10-13 19:15:00|1928.43|1928.13|1928.21|1927.71|1928.71|1928.41|1928.1|1927.71|288
1697224800000|2023-10-13 19:20:00|1928.22|1927.72|1928.11|1927.81|1928.4|1928.04|1928.1|1927.68|337
1697225100000|2023-10-13 19:25:00|1928.13|1927.83|1928.12|1927.82|1928.33|1928.02|1928|1927.61|321
1697225400000|2023-10-13 19:30:00|1928.1|1927.8|1928.21|1927.91|1928.81|1928.51|1928.08|1927.72|413
1697225700000|2023-10-13 19:35:00|1928.2|1927.9|1928.14|1927.84|1928.36|1927.99|1928.08|1927.71|296
1697226000000|2023-10-13 19:40:00|1928.15|1927.85|1928.4|1928.1|1928.73|1928.36|1928.09|1927.79|383
1697226300000|2023-10-13 19:45:00|1928.41|1928.11|1928.53|1928.23|1928.61|1928.28|1928.2|1927.84|352
1697226600000|2023-10-13 19:50:00|1928.52|1928.22|1928.46|1928.16|1928.9|1928.5|1928.42|1928.12|401
1697226900000|2023-10-13 19:55:00|1928.44|1928.14|1928.56|1928.26|1928.67|1928.3|1928.2|1927.87|565
1697227200000|2023-10-13 20:00:00|1928.64|1928.34|1929.38|1929.08|1929.64|1929.25|1928.39|1928|400
1697227500000|2023-10-13 20:05:00|1929.39|1929.09|1928.96|1928.66|1929.55|1929.22|1928.95|1928.6|228
1697227800000|2023-10-13 20:10:00|1928.97|1928.67|1929.05|1928.75|1929.18|1928.76|1928.64|1928.24|193
1697228100000|2023-10-13 20:15:00|1929.15|1928.65|1928.9|1928.6|1929.31|1928.92|1928.76|1928.35|211
1697228400000|2023-10-13 20:20:00|1928.91|1928.61|1928.9|1928.6|1929.05|1928.67|1928.62|1928.23|184
1697228700000|2023-10-13 20:25:00|1928.98|1928.48|1929.3|1928.8|1929.35|1928.96|1928.8|1928.39|183
1697229000000|2023-10-13 20:30:00|1929.29|1928.79|1929.15|1928.85|1929.35|1928.95|1928.97|1928.56|200
1697229300000|2023-10-13 20:35:00|1929.13|1928.83|1928.45|1928.15|1929.23|1928.85|1928.36|1927.94|210
1697229600000|2023-10-13 20:40:00|1928.42|1928.12|1929.24|1928.74|1929.24|1928.74|1928.36|1927.96|161
1697229900000|2023-10-13 20:45:00|1929.22|1928.72|1929.93|1929.43|1929.93|1929.43|1929.04|1928.56|294
1697230200000|2023-10-13 20:50:00|1929.94|1929.44|1930.34|1929.84|1930.7|1930.2|1929.88|1929.43|323
1697230500000|2023-10-13 20:55:00|1930.35|1929.85|1933.14|1932.64|1933.23|1932.81|1930.19|1929.69|616
1697407200000|2023-10-15 22:00:00|1923.91|1923.41|1928.15|1927.65|1928.41|1927.73|1923.91|1923.41|657
1697407500000|2023-10-15 22:05:00|1928.13|1927.63|1925.45|1924.95|1928.13|1927.63|1925.4|1924.9|531
1697407800000|2023-10-15 22:10:00|1925.52|1925.02|1922.49|1921.99|1926.03|1925.53|1921.51|1921.01|584
1697408100000|2023-10-15 22:15:00|1922.51|1922.01|1923.7|1923.2|1925.37|1924.94|1921.86|1921.36|478
1697408400000|2023-10-15 22:20:00|1923.78|1923.28|1924.88|1924.38|1924.95|1924.45|1923.78|1923.28|239
1697408700000|2023-10-15 22:25:00|1924.82|1924.32|1923.43|1922.93|1924.89|1924.39|1923.41|1922.91|226
1697409000000|2023-10-15 22:30:00|1923.42|1922.92|1924.64|1924.14|1925.15|1924.65|1923.01|1922.51|244
1697409300000|2023-10-15 22:35:00|1924.63|1924.13|1924.73|1924.23|1925.16|1924.66|1923.74|1923.24|314
1697409600000|2023-10-15 22:40:00|1924.74|1924.24|1925.54|1925.04|1925.79|1925.29|1924.43|1923.93|227
1697409900000|2023-10-15 22:45:00|1925.53|1925.03|1926.44|1925.94|1926.56|1926.06|1925.42|1924.92|281
1697410200000|2023-10-15 22:50:00|1926.45|1925.95|1925.18|1924.68|1926.55|1926.05|1925.03|1924.53|302
1697410500000|2023-10-15 22:55:00|1925.2|1924.7|1924.78|1924.28|1925.62|1925.12|1924.55|1924.05|270
1697410800000|2023-10-15 23:00:00|1924.76|1924.26|1925.55|1925.05|1925.55|1925.05|1924.67|1924.17|325
1697411100000|2023-10-15 23:05:00|1925.58|1925.08|1925.83|1925.33|1926.11|1925.61|1925.44|1924.94|338
1697411400000|2023-10-15 23:10:00|1925.9|1925.4|1926.05|1925.55|1926.76|1926.26|1925.9|1925.4|421
1697411700000|2023-10-15 23:15:00|1926.01|1925.51|1925.72|1925.22|1926.35|1925.85|1925.45|1924.95|424
1697412000000|2023-10-15 23:20:00|1925.81|1925.31|1923.36|1922.86|1925.81|1925.31|1923.1|1922.6|563
1697412300000|2023-10-15 23:25:00|1923.35|1922.85|1923.06|1922.56|1923.6|1923.1|1921.93|1921.43|464
1697412600000|2023-10-15 23:30:00|1923.09|1922.59|1924.05|1923.55|1924.23|1923.73|1922.85|1922.35|449
1697412900000|2023-10-15 23:35:00|1924.06|1923.56|1924.24|1923.74|1924.59|1924.09|1923.27|1922.77|354
1697413200000|2023-10-15 23:40:00|1924.23|1923.73|1924.92|1924.42|1925.38|1924.88|1923.69|1923.19|484
1697413500000|2023-10-15 23:45:00|1924.91|1924.41|1924.4|1923.9|1925.43|1925.1|1924.39|1923.89|573
1697413800000|2023-10-15 23:50:00|1924.32|1923.82|1925.49|1924.99|1925.69|1925.19|1924.32|1923.82|498
1697414100000|2023-10-15 23:55:00|1925.48|1924.98|1926.16|1925.66|1926.49|1926.06|1925.48|1924.98|410
1697414400000|2023-10-16 00:00:00|1926.26|1925.76|1925.35|1924.85|1926.32|1925.92|1925.01|1924.59|609
1697414700000|2023-10-16 00:05:00|1925.33|1924.83|1925.7|1925.4|1926.17|1925.78|1924.78|1924.44|628
1697415000000|2023-10-16 00:10:00|1925.77|1925.47|1925.7|1925.2|1926.08|1925.63|1925.39|1924.95|489
1697415300000|2023-10-16 00:15:00|1925.73|1925.23|1924.76|1924.26|1926.28|1925.86|1924.47|1924.05|582
1697415600000|2023-10-16 00:20:00|1924.77|1924.27|1924.03|1923.53|1925.27|1924.78|1923.79|1923.37|583
1697415900000|2023-10-16 00:25:00|1924.02|1923.52|1924.73|1924.23|1925.14|1924.75|1923.82|1923.39|432
1697416200000|2023-10-16 00:30:00|1924.7|1924.2|1923.98|1923.68|1924.97|1924.57|1923.98|1923.63|392
1697416500000|2023-10-16 00:35:00|1923.99|1923.69|1923.36|1922.86|1924.41|1924|1923.01|1922.51|381
1697416800000|2023-10-16 00:40:00|1923.35|1922.85|1923.1|1922.6|1923.46|1923.07|1922.55|1922.23|437
1697417100000|2023-10-16 00:45:00|1923.11|1922.61|1921.66|1921.36|1923.16|1922.81|1921.66|1921.32|449
1697417400000|2023-10-16 00:50:00|1921.67|1921.37|1922.39|1921.89|1922.48|1922.07|1921.66|1921.28|496
1697417700000|2023-10-16 00:55:00|1922.29|1921.99|1921.93|1921.63|1922.61|1922.23|1921.73|1921.32|431
1697418000000|2023-10-16 01:00:00|1921.9|1921.6|1922.02|1921.52|1922.48|1922.08|1921.6|1921.26|819
1697418300000|2023-10-16 01:05:00|1921.94|1921.44|1922.29|1921.79|1922.7|1922.2|1921.57|1921.07|487
1697418600000|2023-10-16 01:10:00|1922.3|1921.8|1923.61|1923.11|1923.79|1923.38|1922.18|1921.8|578
1697418900000|2023-10-16 01:15:00|1923.6|1923.1|1923.12|1922.82|1923.79|1923.39|1922.99|1922.6|624
1697419200000|2023-10-16 01:20:00|1923.08|1922.78|1923.06|1922.56|1923.21|1922.81|1922.51|1922.05|512
1697419500000|2023-10-16 01:25:00|1923.05|1922.55|1923.03|1922.53|1923.32|1922.91|1922.75|1922.34|386
1697419800000|2023-10-16 01:30:00|1923.04|1922.54|1922.93|1922.43|1923.14|1922.73|1922.5|1922.11|421
1697420100000|2023-10-16 01:35:00|1922.92|1922.42|1922.86|1922.36|1922.93|1922.53|1922.05|1921.65|435
1697420400000|2023-10-16 01:40:00|1922.85|1922.35|1922.16|1921.86|1923.11|1922.61|1921.44|1921.06|577
1697420700000|2023-10-16 01:45:00|1922.15|1921.85|1921.79|1921.49|1922.49|1922.04|1921.66|1921.29|463
1697421000000|2023-10-16 01:50:00|1921.78|1921.48|1921.13|1920.63|1922.06|1921.65|1920.83|1920.43|393
1697421300000|2023-10-16 01:55:00|1921.17|1920.67|1920.73|1920.43|1921.49|1921.11|1920.62|1920.21|425
1697421600000|2023-10-16 02:00:00|1920.69|1920.39|1920.38|1920.08|1920.87|1920.48|1919.99|1919.69|419
1697421900000|2023-10-16 02:05:00|1920.48|1919.98|1920.79|1920.29|1921.04|1920.62|1920.37|1919.96|398
1697422200000|2023-10-16 02:10:00|1920.72|1920.42|1920.81|1920.31|1920.88|1920.52|1920.54|1920.14|249
1697422500000|2023-10-16 02:15:00|1920.66|1920.36|1920.71|1920.21|1921.22|1920.82|1920.44|1920.04|320
1697422800000|2023-10-16 02:20:00|1920.72|1920.22|1921.01|1920.71|1921.59|1921.19|1920.47|1920.1|320
1697423100000|2023-10-16 02:25:00|1921.11|1920.61|1921.14|1920.64|1921.37|1920.99|1921|1920.58|187
1697423400000|2023-10-16 02:30:00|1921.15|1920.65|1921.29|1920.99|1921.58|1921.19|1921.05|1920.65|362
1697423700000|2023-10-16 02:35:00|1921.39|1920.89|1921.4|1921.1|1921.8|1921.44|1921.2|1920.76|380
1697424000000|2023-10-16 02:40:00|1921.5|1921|1921.15|1920.65|1921.77|1921.38|1921.1|1920.63|288
1697424300000|2023-10-16 02:45:00|1921.16|1920.66|1919.45|1918.95|1921.16|1920.7|1919.27|1918.83|468
1697424600000|2023-10-16 02:50:00|1919.48|1918.98|1918.73|1918.23|1919.7|1919.29|1918.63|1918.23|469
1697424900000|2023-10-16 02:55:00|1918.74|1918.24|1920.77|1920.27|1921.2|1920.8|1918.65|1918.24|644
1697425200000|2023-10-16 03:00:00|1920.8|1920.3|1919.99|1919.49|1920.81|1920.31|1919.88|1919.48|322
1697425500000|2023-10-16 03:05:00|1920|1919.5|1919.2|1918.7|1920.12|1919.71|1919.07|1918.67|278
1697425800000|2023-10-16 03:10:00|1919.21|1918.71|1919.34|1919.04|1919.67|1919.24|1919.11|1918.7|288
1697426100000|2023-10-16 03:15:00|1919.35|1919.05|1919.03|1918.73|1919.87|1919.48|1918.9|1918.53|277
1697426400000|2023-10-16 03:20:00|1919.13|1918.63|1919.52|1919.02|1919.55|1919.17|1918.27|1917.89|441
1697426700000|2023-10-16 03:25:00|1919.53|1919.03|1919.43|1918.93|1919.66|1919.31|1918.92|1918.51|386
1697427000000|2023-10-16 03:30:00|1919.36|1919.06|1919.17|1918.67|1920.03|1919.62|1918.86|1918.56|544
1697427300000|2023-10-16 03:35:00|1919.15|1918.65|1920.31|1919.81|1920.31|1919.95|1919.05|1918.62|359
1697427600000|2023-10-16 03:40:00|1920.26|1919.96|1920.34|1919.84|1920.38|1920.02|1919.89|1919.49|281
1697427900000|2023-10-16 03:45:00|1920.37|1919.87|1920.46|1919.96|1920.49|1920.13|1920.09|1919.76|219
1697428200000|2023-10-16 03:50:00|1920.45|1919.95|1920.27|1919.77|1920.49|1920.12|1920.07|1919.66|230
1697428500000|2023-10-16 03:55:00|1920.17|1919.87|1920.31|1920.01|1920.6|1920.1|1919.98|1919.58|269
1697428800000|2023-10-16 04:00:00|1920.24|1919.94|1919.54|1919.24|1920.4|1920.04|1919.35|1918.85|419
1697429100000|2023-10-16 04:05:00|1919.64|1919.14|1920.51|1920.21|1920.71|1920.3|1919.54|1919.12|330
1697429400000|2023-10-16 04:10:00|1920.61|1920.11|1920.3|1919.8|1920.62|1920.24|1920.16|1919.75|216
1697429700000|2023-10-16 04:15:00|1920.31|1919.81|1920.07|1919.57|1920.31|1919.88|1919.44|1919.04|232
1697430000000|2023-10-16 04:20:00|1920.08|1919.58|1919.92|1919.42|1920.09|1919.72|1919.63|1919.28|235
1697430300000|2023-10-16 04:25:00|1919.94|1919.44|1919.62|1919.12|1920.18|1919.75|1919.5|1919.05|219
1697430600000|2023-10-16 04:30:00|1919.53|1919.23|1919.92|1919.62|1920.29|1919.88|1919.47|1919.07|270
1697430900000|2023-10-16 04:35:00|1919.9|1919.6|1920.21|1919.71|1920.28|1919.88|1919.55|1919.13|231
1697431200000|2023-10-16 04:40:00|1920.22|1919.72|1920.41|1919.91|1920.59|1920.23|1920.05|1919.72|233
1697431500000|2023-10-16 04:45:00|1920.3|1920|1920.16|1919.86|1920.71|1920.32|1920.16|1919.77|207
1697431800000|2023-10-16 04:50:00|1920.17|1919.87|1920.46|1919.96|1920.52|1920.12|1920.1|1919.7|181
1697432100000|2023-10-16 04:55:00|1920.45|1919.95|1920.37|1920.07|1920.51|1920.15|1920.23|1919.82|164
1697432400000|2023-10-16 05:00:00|1920.48|1919.98|1919.81|1919.51|1920.48|1920.08|1919.81|1919.41|254
1697432700000|2023-10-16 05:05:00|1919.82|1919.52|1920.07|1919.57|1920.07|1919.67|1919.74|1919.34|247
1697433000000|2023-10-16 05:10:00|1920.08|1919.58|1920.09|1919.59|1920.14|1919.74|1919.81|1919.41|163
1697433300000|2023-10-16 05:15:00|1920.08|1919.58|1920.09|1919.79|1920.22|1919.82|1919.74|1919.36|192
1697433600000|2023-10-16 05:20:00|1920.19|1919.69|1919.81|1919.51|1920.19|1919.8|1919.73|1919.33|189
1697433900000|2023-10-16 05:25:00|1919.82|1919.52|1920|1919.7|1920.22|1919.82|1919.82|1919.41|170
1697434200000|2023-10-16 05:30:00|1920.01|1919.71|1919.39|1918.89|1920.15|1919.75|1919.14|1918.76|326
1697434500000|2023-10-16 05:35:00|1919.41|1918.91|1919.25|1918.95|1919.68|1919.28|1918.94|1918.6|366
1697434800000|2023-10-16 05:40:00|1919.36|1918.86|1919.74|1919.24|1919.82|1919.42|1919.11|1918.72|372
1697435100000|2023-10-16 05:45:00|1919.64|1919.34|1918.48|1918.18|1920.04|1919.65|1918.21|1917.91|376
1697435400000|2023-10-16 05:50:00|1918.47|1918.17|1915.05|1914.55|1918.55|1918.17|1914.84|1914.5|858
1697435700000|2023-10-16 05:55:00|1915.06|1914.56|1915.29|1914.79|1916.69|1916.38|1914.46|1914.13|880
1697436000000|2023-10-16 06:00:00|1915.3|1914.8|1913.64|1913.14|1916.1|1915.74|1912.59|1912.1|987
1697436300000|2023-10-16 06:05:00|1913.54|1913.04|1914.81|1914.31|1915.09|1914.73|1913.32|1912.92|809
1697436600000|2023-10-16 06:10:00|1914.83|1914.33|1915.25|1914.95|1915.64|1915.34|1913.72|1913.27|768
1697436900000|2023-10-16 06:15:00|1915.26|1914.96|1915.81|1915.31|1915.82|1915.49|1914.09|1913.69|821
1697437200000|2023-10-16 06:20:00|1915.83|1915.33|1914.76|1914.26|1915.83|1915.43|1914.56|1914.24|722
1697437500000|2023-10-16 06:25:00|1914.63|1914.33|1912.96|1912.46|1914.77|1914.39|1912.55|1912.22|843
1697437800000|2023-10-16 06:30:00|1912.94|1912.44|1913.3|1913|1913.95|1913.47|1912.8|1912.44|737
1697438100000|2023-10-16 06:35:00|1913.27|1912.97|1912.71|1912.41|1913.66|1913.25|1912.45|1912.12|593
1697438400000|2023-10-16 06:40:00|1912.8|1912.3|1913.08|1912.78|1913.45|1913.08|1912.28|1911.88|648
1697438700000|2023-10-16 06:45:00|1913.06|1912.76|1911.85|1911.35|1913.14|1912.77|1911.54|1911.13|808
1697439000000|2023-10-16 06:50:00|1911.84|1911.34|1910.48|1910.18|1912.53|1912.14|1910.48|1910.16|762
1697439300000|2023-10-16 06:55:00|1910.49|1910.19|1910.11|1909.81|1910.86|1910.56|1909.43|1909.13|916
1697439600000|2023-10-16 07:00:00|1910.13|1909.83|1910.04|1909.74|1910.34|1909.96|1908.39|1908|1150
1697439900000|2023-10-16 07:05:00|1910.05|1909.55|1909.68|1909.18|1910.87|1910.5|1909.21|1908.88|1084
1697440200000|2023-10-16 07:10:00|1909.6|1909.3|1911.42|1910.92|1911.71|1911.34|1909.56|1909.23|918
1697440500000|2023-10-16 07:15:00|1911.41|1911.11|1911.25|1910.95|1912.28|1911.92|1911.09|1910.73|955
1697440800000|2023-10-16 07:20:00|1911.27|1910.97|1911.56|1911.26|1912.71|1912.31|1910.89|1910.53|906
1697441100000|2023-10-16 07:25:00|1911.52|1911.22|1911.56|1911.06|1911.92|1911.52|1910.61|1910.28|833
1697441400000|2023-10-16 07:30:00|1911.45|1911.15|1910.46|1910.16|1912.5|1912.17|1910.27|1909.93|855
1697441700000|2023-10-16 07:35:00|1910.47|1910.17|1911.12|1910.62|1912.22|1911.72|1910.3|1909.92|881
1697442000000|2023-10-16 07:40:00|1911.1|1910.6|1910.72|1910.42|1911.11|1910.78|1910.32|1910|706
1697442300000|2023-10-16 07:45:00|1910.71|1910.41|1911.35|1910.85|1911.91|1911.51|1910.63|1910.25|743
1697442600000|2023-10-16 07:50:00|1911.25|1910.95|1910.95|1910.65|1911.48|1911.13|1910.85|1910.48|634
1697442900000|2023-10-16 07:55:00|1911.05|1910.55|1911.67|1911.37|1912.11|1911.75|1910.94|1910.55|696
1697443200000|2023-10-16 08:00:00|1911.68|1911.38|1913.1|1912.6|1913.15|1912.77|1911.63|1911.22|857
1697443500000|2023-10-16 08:05:00|1913.11|1912.61|1912.96|1912.66|1913.71|1913.34|1912.7|1912.31|753
1697443800000|2023-10-16 08:10:00|1912.95|1912.65|1912.98|1912.48|1913.8|1913.42|1912.51|1912.2|840
1697444100000|2023-10-16 08:15:00|1912.99|1912.49|1912.83|1912.53|1913.62|1913.28|1912.62|1912.22|768
1697444400000|2023-10-16 08:20:00|1912.93|1912.43|1911.62|1911.32|1912.93|1912.53|1911.61|1911.31|769
1697444700000|2023-10-16 08:25:00|1911.6|1911.3|1910.55|1910.25|1911.88|1911.52|1910.17|1909.78|773
1697445000000|2023-10-16 08:30:00|1910.62|1910.12|1912.37|1912.07|1912.49|1912.1|1910.39|1910.05|668
1697445300000|2023-10-16 08:35:00|1912.32|1912.02|1912.55|1912.25|1913.48|1913.08|1912.14|1911.78|583
1697445600000|2023-10-16 08:40:00|1912.54|1912.24|1913.04|1912.74|1913.24|1912.84|1911.76|1911.38|703
1697445900000|2023-10-16 08:45:00|1913.05|1912.75|1912.9|1912.4|1913.37|1913|1912.36|1911.97|592
1697446200000|2023-10-16 08:50:00|1912.89|1912.39|1911.81|1911.31|1913.03|1912.62|1911.62|1911.3|491
1697446500000|2023-10-16 08:55:00|1911.67|1911.37|1911.81|1911.51|1912.33|1911.93|1911.42|1911.03|501
1697446800000|2023-10-16 09:00:00|1911.82|1911.52|1911.96|1911.66|1912.65|1912.23|1911.44|1911.07|614
1697447100000|2023-10-16 09:05:00|1911.97|1911.67|1912.43|1912.13|1912.56|1912.18|1911.78|1911.43|482
1697447400000|2023-10-16 09:10:00|1912.44|1912.14|1913.31|1912.81|1913.31|1912.91|1912.21|1911.91|436
1697447700000|2023-10-16 09:15:00|1913.21|1912.91|1913.64|1913.34|1914.94|1914.56|1913.17|1912.8|856
1697448000000|2023-10-16 09:20:00|1913.72|1913.42|1913.92|1913.42|1914.01|1913.63|1913.37|1912.96|514
1697448300000|2023-10-16 09:25:00|1913.81|1913.51|1914.13|1913.83|1914.33|1913.92|1913.8|1913.39|519
1697448600000|2023-10-16 09:30:00|1914.15|1913.85|1914.75|1914.45|1915.13|1914.76|1914.15|1913.81|689
1697448900000|2023-10-16 09:35:00|1914.67|1914.37|1916.85|1916.35|1916.85|1916.45|1914.57|1914.18|619
1697449200000|2023-10-16 09:40:00|1916.84|1916.34|1915.91|1915.61|1916.84|1916.43|1915.2|1914.86|562
1697449500000|2023-10-16 09:45:00|1915.9|1915.6|1916.31|1916.01|1916.39|1916.09|1915.75|1915.38|437
1697449800000|2023-10-16 09:50:00|1916.3|1916|1916.27|1915.97|1916.47|1916.11|1915.72|1915.36|566
1697450100000|2023-10-16 09:55:00|1916.29|1915.99|1916.36|1916.06|1916.63|1916.24|1916.07|1915.73|407
1697450400000|2023-10-16 10:00:00|1916.33|1916.03|1916.87|1916.57|1916.98|1916.62|1916.11|1915.71|494
1697450700000|2023-10-16 10:05:00|1916.97|1916.47|1915.16|1914.86|1917.18|1916.88|1915.01|1914.69|584
1697451000000|2023-10-16 10:10:00|1915.15|1914.85|1915.83|1915.53|1916.28|1915.93|1914.68|1914.35|576
1697451300000|2023-10-16 10:15:00|1915.84|1915.54|1916.07|1915.77|1916.24|1915.9|1915.47|1915.13|406
1697451600000|2023-10-16 10:20:00|1916.08|1915.78|1917.72|1917.22|1917.83|1917.44|1916.08|1915.78|587
1697451900000|2023-10-16 10:25:00|1917.75|1917.45|1917.54|1917.24|1917.93|1917.53|1916.85|1916.42|529
1697452200000|2023-10-16 10:30:00|1917.53|1917.23|1917.06|1916.56|1917.93|1917.53|1916.91|1916.53|427
1697452500000|2023-10-16 10:35:00|1916.88|1916.58|1916.75|1916.45|1916.93|1916.58|1916.16|1915.76|430
1697452800000|2023-10-16 10:40:00|1916.74|1916.44|1916.36|1916.06|1916.96|1916.54|1916.24|1915.78|358
1697453100000|2023-10-16 10:45:00|1916.39|1916.09|1916.46|1916.16|1916.69|1916.32|1915.77|1915.34|421
1697453400000|2023-10-16 10:50:00|1916.45|1916.15|1916.6|1916.3|1917.11|1916.73|1916.32|1915.94|412
1697453700000|2023-10-16 10:55:00|1916.61|1916.31|1918.18|1917.88|1918.58|1918.28|1916.54|1916.22|579
1697454000000|2023-10-16 11:00:00|1918.23|1917.93|1917.73|1917.43|1918.48|1918.17|1917.25|1916.91|759
1697454300000|2023-10-16 11:05:00|1917.7|1917.4|1917.24|1916.94|1917.91|1917.52|1916.47|1916.15|589
1697454600000|2023-10-16 11:10:00|1917.3|1917|1917.13|1916.83|1917.6|1917.21|1916.87|1916.49|415
1697454900000|2023-10-16 11:15:00|1917.11|1916.81|1915.87|1915.57|1917.42|1917.08|1915.87|1915.57|545
1697455200000|2023-10-16 11:20:00|1915.9|1915.6|1916.33|1916.03|1916.95|1916.58|1915.48|1915.16|726
1697455500000|2023-10-16 11:25:00|1916.34|1916.04|1916.32|1916.02|1916.9|1916.56|1916.15|1915.77|470
1697455800000|2023-10-16 11:30:00|1916.33|1916.03|1915.93|1915.63|1916.67|1916.3|1915.59|1915.29|535
1697456100000|2023-10-16 11:35:00|1915.92|1915.62|1916.22|1915.92|1916.56|1916.16|1915.12|1914.78|677
1697456400000|2023-10-16 11:40:00|1916.19|1915.89|1916.4|1916.1|1916.67|1916.33|1915.53|1915.2|586
1697456700000|2023-10-16 11:45:00|1916.39|1916.09|1916.21|1915.91|1916.42|1916.1|1915.02|1914.72|713
1697457000000|2023-10-16 11:50:00|1916.31|1915.81|1915.14|1914.84|1916.35|1915.92|1915.01|1914.68|620
1697457300000|2023-10-16 11:55:00|1915.12|1914.82|1915.91|1915.41|1916.37|1916.07|1915.04|1914.67|599
1697457600000|2023-10-16 12:00:00|1915.79|1915.49|1915.67|1915.17|1916.3|1915.92|1915.01|1914.62|875
1697457900000|2023-10-16 12:05:00|1915.56|1915.26|1917.16|1916.86|1917.21|1916.86|1914.8|1914.5|928
1697458200000|2023-10-16 12:10:00|1917.2|1916.9|1917.15|1916.85|1917.48|1917.17|1916.56|1916.16|811
1697458500000|2023-10-16 12:15:00|1917.21|1916.91|1918.32|1918.02|1918.37|1918.07|1916.71|1916.41|845
1697458800000|2023-10-16 12:20:00|1918.3|1918|1923.69|1923.39|1924.77|1924.47|1918.3|1918|1645
1697459100000|2023-10-16 12:25:00|1923.61|1923.31|1922.88|1922.38|1923.69|1923.39|1921.89|1921.51|1102
1697459400000|2023-10-16 12:30:00|1922.82|1922.32|1919.74|1919.44|1923.41|1923.11|1919.26|1918.96|1310
1697459700000|2023-10-16 12:35:00|1919.71|1919.41|1920.41|1920.11|1921.36|1921.04|1918.62|1918.27|1385
1697460000000|2023-10-16 12:40:00|1920.36|1920.06|1918.41|1918.11|1920.67|1920.3|1918.24|1917.94|1234
1697460300000|2023-10-16 12:45:00|1918.4|1918.1|1917.92|1917.62|1918.43|1918.1|1917.07|1916.75|1038
1697460600000|2023-10-16 12:50:00|1917.94|1917.64|1919.05|1918.75|1919.5|1919.04|1917.94|1917.64|1055
1697460900000|2023-10-16 12:55:00|1919.04|1918.74|1918.88|1918.58|1919.41|1919.05|1918.27|1917.89|950
1697461200000|2023-10-16 13:00:00|1918.96|1918.66|1918.45|1918.15|1919.06|1918.76|1917.26|1916.96|1207
1697461500000|2023-10-16 13:05:00|1918.55|1918.05|1918.69|1918.19|1919.1|1918.72|1917.67|1917.34|1040
1697461800000|2023-10-16 13:10:00|1918.68|1918.18|1918.89|1918.39|1919.12|1918.73|1917.96|1917.6|966
1697462100000|2023-10-16 13:15:00|1918.87|1918.37|1918.71|1918.41|1919.31|1918.91|1917.3|1916.91|1008
1697462400000|2023-10-16 13:20:00|1918.72|1918.42|1917.55|1917.25|1918.97|1918.61|1917.39|1917.02|1006
1697462700000|2023-10-16 13:25:00|1917.6|1917.3|1917.57|1917.27|1918.42|1917.97|1916.4|1916.1|971
1697463000000|2023-10-16 13:30:00|1917.61|1917.31|1916.4|1916.1|1918.15|1917.76|1915.75|1915.4|1340
1697463300000|2023-10-16 13:35:00|1916.42|1916.12|1915.34|1915.04|1916.53|1916.15|1914.64|1914.28|1325
1697463600000|2023-10-16 13:40:00|1915.4|1915.1|1918.77|1918.47|1918.77|1918.47|1915.25|1914.86|1234
1697463900000|2023-10-16 13:45:00|1918.86|1918.56|1921.23|1920.93|1921.53|1921.14|1918.86|1918.56|1248
1697464200000|2023-10-16 13:50:00|1921.27|1920.97|1918.94|1918.44|1921.43|1921.07|1918.18|1917.78|1226
1697464500000|2023-10-16 13:55:00|1918.8|1918.5|1918.16|1917.86|1919.21|1918.82|1917.93|1917.55|997
1697464800000|2023-10-16 14:00:00|1918.17|1917.87|1918.69|1918.39|1919.1|1918.76|1917.83|1917.44|1094
1697465100000|2023-10-16 14:05:00|1918.68|1918.38|1917.39|1917.09|1918.77|1918.38|1916.41|1916.11|1180
1697465400000|2023-10-16 14:10:00|1917.4|1917.1|1919.09|1918.79|1919.57|1919.27|1917.17|1916.77|1191
1697465700000|2023-10-16 14:15:00|1919.1|1918.8|1919.4|1919.1|1920.22|1919.91|1918.18|1917.86|1233
1697466000000|2023-10-16 14:20:00|1919.51|1919.21|1918.55|1918.25|1920.59|1920.29|1918.44|1918.05|1092
1697466300000|2023-10-16 14:25:00|1918.53|1918.23|1917.43|1917.13|1918.96|1918.64|1916.86|1916.56|1037
1697466600000|2023-10-16 14:30:00|1917.44|1917.14|1917.39|1917.09|1919.73|1919.37|1917.03|1916.71|1201
1697466900000|2023-10-16 14:35:00|1917.4|1917.1|1917.73|1917.43|1917.98|1917.59|1916.78|1916.43|1069
1697467200000|2023-10-16 14:40:00|1917.75|1917.45|1917.41|1917.11|1918.9|1918.58|1917.05|1916.75|1001
1697467500000|2023-10-16 14:45:00|1917.49|1916.99|1918.45|1918.15|1918.69|1918.39|1916.64|1916.32|1040
1697467800000|2023-10-16 14:50:00|1918.46|1918.16|1917.58|1917.28|1918.58|1918.19|1917.21|1916.83|892
1697468100000|2023-10-16 14:55:00|1917.53|1917.23|1918.39|1918.09|1918.99|1918.61|1917.52|1917.22|910
1697468400000|2023-10-16 15:00:00|1918.44|1918.14|1920.47|1919.97|1920.52|1920.15|1918.23|1917.78|1071
1697468700000|2023-10-16 15:05:00|1920.46|1919.96|1920.87|1920.57|1921.81|1921.41|1919.91|1919.52|990
1697469000000|2023-10-16 15:10:00|1920.85|1920.55|1921.18|1920.68|1921.68|1921.31|1920.15|1919.85|853
1697469300000|2023-10-16 15:15:00|1921.19|1920.69|1921.94|1921.64|1922.45|1922.06|1920.7|1920.31|809
1697469600000|2023-10-16 15:20:00|1921.81|1921.51|1921.34|1921.04|1922.19|1921.76|1921.24|1920.86|809
1697469900000|2023-10-16 15:25:00|1921.35|1921.05|1921.74|1921.24|1921.95|1921.56|1920.96|1920.56|750
1697470200000|2023-10-16 15:30:00|1921.67|1921.37|1922.15|1921.85|1922.39|1922.01|1921.32|1921.02|601
1697470500000|2023-10-16 15:35:00|1922.14|1921.84|1921.87|1921.37|1922.41|1922.02|1921.17|1920.81|642
1697470800000|2023-10-16 15:40:00|1921.77|1921.47|1921.94|1921.44|1922.41|1922.01|1921.33|1920.95|578
1697471100000|2023-10-16 15:45:00|1921.95|1921.45|1921.67|1921.37|1922.03|1921.66|1921.39|1921.02|569
1697471400000|2023-10-16 15:50:00|1921.66|1921.36|1922.24|1921.94|1922.53|1922.23|1921.35|1920.96|629
1697471700000|2023-10-16 15:55:00|1922.28|1921.98|1921.72|1921.42|1922.38|1922.01|1921.56|1921.21|549
1697472000000|2023-10-16 16:00:00|1921.75|1921.45|1922.19|1921.89|1922.28|1921.92|1921.65|1921.26|495
1697472300000|2023-10-16 16:05:00|1922.18|1921.88|1921.31|1921.01|1922.21|1921.88|1921|1920.7|541
1697472600000|2023-10-16 16:10:00|1921.28|1920.98|1920.76|1920.46|1921.42|1921.1|1920.56|1920.21|528
1697472900000|2023-10-16 16:15:00|1920.78|1920.48|1921.89|1921.59|1922.08|1921.71|1920.78|1920.46|496
1697473200000|2023-10-16 16:20:00|1921.9|1921.6|1920.95|1920.65|1921.98|1921.6|1920.65|1920.35|613
1697473500000|2023-10-16 16:25:00|1920.98|1920.68|1921.58|1921.28|1921.77|1921.41|1920.75|1920.36|479
1697473800000|2023-10-16 16:30:00|1921.59|1921.29|1921.17|1920.87|1921.7|1921.39|1920.62|1920.26|572
1697474100000|2023-10-16 16:35:00|1921.18|1920.88|1921.2|1920.9|1921.53|1921.15|1920.8|1920.48|451
1697474400000|2023-10-16 16:40:00|1921.21|1920.91|1921.25|1920.95|1921.52|1921.13|1920.56|1920.26|454
1697474700000|2023-10-16 16:45:00|1921.24|1920.94|1920.96|1920.66|1921.73|1921.34|1920.94|1920.55|341
1697475000000|2023-10-16 16:50:00|1920.95|1920.65|1921.43|1921.13|1921.57|1921.17|1920.58|1920.24|349
1697475300000|2023-10-16 16:55:00|1921.42|1921.12|1922.11|1921.81|1922.21|1921.91|1921.35|1920.99|454
1697475600000|2023-10-16 17:00:00|1922.12|1921.82|1922.57|1922.27|1923.04|1922.66|1922.04|1921.74|570
1697475900000|2023-10-16 17:05:00|1922.51|1922.21|1921.89|1921.59|1922.63|1922.33|1921.71|1921.41|435
1697476200000|2023-10-16 17:10:00|1921.9|1921.6|1921.68|1921.38|1922.06|1921.69|1921.6|1921.19|357
1697476500000|2023-10-16 17:15:00|1921.67|1921.37|1921.4|1921.1|1922.02|1921.66|1921.1|1920.8|433
1697476800000|2023-10-16 17:20:00|1921.41|1921.11|1921.25|1920.95|1921.8|1921.44|1920.94|1920.57|624
1697477100000|2023-10-16 17:25:00|1921.26|1920.96|1921.47|1921.17|1922.17|1921.87|1921.14|1920.78|556
1697477400000|2023-10-16 17:30:00|1921.48|1921.18|1920.42|1920.12|1921.56|1921.25|1920.4|1920.1|549
1697477700000|2023-10-16 17:35:00|1920.41|1920.11|1920.42|1920.12|1920.55|1920.16|1919.69|1919.39|492
1697478000000|2023-10-16 17:40:00|1920.38|1920.08|1920.01|1919.71|1920.73|1920.34|1919.87|1919.48|436
1697478300000|2023-10-16 17:45:00|1920.12|1919.62|1919.07|1918.77|1920.12|1919.69|1919|1918.65|463
1697478600000|2023-10-16 17:50:00|1919.08|1918.78|1919.71|1919.41|1919.9|1919.51|1918.78|1918.48|395
1697478900000|2023-10-16 17:55:00|1919.7|1919.4|1919.35|1919.05|1919.93|1919.57|1919.35|1918.97|317
1697479200000|2023-10-16 18:00:00|1919.36|1919.06|1919.42|1919.12|1919.49|1919.17|1918.98|1918.65|275
1697479500000|2023-10-16 18:05:00|1919.47|1919.17|1919.27|1918.97|1919.6|1919.29|1919.04|1918.74|262
1697479800000|2023-10-16 18:10:00|1919.28|1918.98|1919.71|1919.41|1919.83|1919.41|1919.24|1918.94|225
1697480100000|2023-10-16 18:15:00|1919.73|1919.43|1919.38|1919.08|1919.94|1919.59|1919.36|1918.97|250
1697480400000|2023-10-16 18:20:00|1919.4|1919.1|1919.05|1918.75|1919.63|1919.23|1918.91|1918.55|225
1697480700000|2023-10-16 18:25:00|1919.04|1918.74|1919.67|1919.37|1919.86|1919.52|1918.92|1918.59|296
1697481000000|2023-10-16 18:30:00|1919.65|1919.35|1919.45|1919.15|1919.74|1919.44|1919.31|1919.01|265
1697481300000|2023-10-16 18:35:00|1919.46|1919.16|1919.31|1919.01|1919.5|1919.17|1919.01|1918.71|299
1697481600000|2023-10-16 18:40:00|1919.32|1919.02|1919.54|1919.24|1919.73|1919.4|1919.15|1918.82|278
1697481900000|2023-10-16 18:45:00|1919.53|1919.23|1919.26|1918.96|1919.58|1919.23|1919.17|1918.79|276
1697482200000|2023-10-16 18:50:00|1919.27|1918.97|1919.3|1919|1919.47|1919.11|1919.21|1918.86|216
1697482500000|2023-10-16 18:55:00|1919.32|1919.02|1919.28|1918.98|1919.44|1919.09|1918.94|1918.61|317
1697482800000|2023-10-16 19:00:00|1919.29|1918.99|1918.77|1918.47|1919.49|1919.19|1918.75|1918.36|326
1697483100000|2023-10-16 19:05:00|1918.79|1918.49|1918.44|1918.14|1918.95|1918.56|1918.07|1917.69|341
1697483400000|2023-10-16 19:10:00|1918.45|1918.15|1919.96|1919.46|1920|1919.62|1918.45|1918.08|327
1697483700000|2023-10-16 19:15:00|1919.93|1919.43|1919.19|1918.89|1919.93|1919.51|1919.08|1918.66|368
1697484000000|2023-10-16 19:20:00|1919.22|1918.92|1920.08|1919.78|1920.17|1919.87|1919.22|1918.87|249
1697484300000|2023-10-16 19:25:00|1920.09|1919.79|1919.88|1919.58|1920.44|1920.13|1919.88|1919.58|225
1697484600000|2023-10-16 19:30:00|1919.87|1919.57|1920.42|1920.12|1920.58|1920.16|1919.85|1919.46|362
1697484900000|2023-10-16 19:35:00|1920.43|1920.13|1919.82|1919.52|1920.99|1920.6|1919.82|1919.47|278
1697485200000|2023-10-16 19:40:00|1919.86|1919.56|1919.66|1919.36|1919.95|1919.65|1919.55|1919.16|238
1697485500000|2023-10-16 19:45:00|1919.67|1919.37|1919.64|1919.34|1919.92|1919.54|1919.52|1919.2|288
1697485800000|2023-10-16 19:50:00|1919.63|1919.33|1919.59|1919.29|1919.9|1919.52|1919.5|1919.2|374
1697486100000|2023-10-16 19:55:00|1919.56|1919.26|1919.18|1918.88|1919.72|1919.41|1919.17|1918.87|450
1697486400000|2023-10-16 20:00:00|1919.2|1918.9|1919.45|1919.15|1919.64|1919.26|1919.2|1918.82|259
1697486700000|2023-10-16 20:05:00|1919.46|1919.16|1919.55|1919.25|1919.68|1919.34|1919.46|1919.04|120
1697487000000|2023-10-16 20:10:00|1919.56|1919.26|1919.48|1919.18|1919.67|1919.34|1919.44|1919.07|83
1697487300000|2023-10-16 20:15:00|1919.45|1919.15|1919.57|1919.27|1919.76|1919.4|1919.4|1919|146
1697487600000|2023-10-16 20:20:00|1919.58|1919.28|1920.03|1919.53|1920.07|1919.72|1919.58|1919.23|150
1697487900000|2023-10-16 20:25:00|1920.01|1919.51|1919.86|1919.36|1920.01|1919.63|1919.72|1919.32|184
1697488200000|2023-10-16 20:30:00|1919.81|1919.51|1920.16|1919.86|1920.26|1919.92|1919.74|1919.42|249
1697488500000|2023-10-16 20:35:00|1920.17|1919.87|1920.22|1919.72|1920.33|1919.94|1919.99|1919.59|139
1697488800000|2023-10-16 20:40:00|1920.18|1919.88|1920.08|1919.78|1920.19|1919.88|1919.94|1919.58|122
1697489100000|2023-10-16 20:45:00|1920.09|1919.79|1920.08|1919.78|1920.33|1919.94|1920.03|1919.62|113
1697489400000|2023-10-16 20:50:00|1920.17|1919.67|1920.12|1919.62|1920.21|1919.85|1919.9|1919.55|101
1697489700000|2023-10-16 20:55:00|1920.11|1919.61|1920.3|1919.8|1920.53|1920.11|1920|1919.61|162
1697493600000|2023-10-16 22:00:00|1920.39|1919.89|1920.16|1919.66|1920.52|1920.02|1920.14|1919.64|116
1697493900000|2023-10-16 22:05:00|1920.14|1919.64|1919.96|1919.46|1920.17|1919.8|1919.86|1919.45|90
1697494200000|2023-10-16 22:10:00|1919.89|1919.59|1919.22|1918.92|1919.89|1919.59|1919.21|1918.91|121
1697494500000|2023-10-16 22:15:00|1919.4|1918.9|1919.43|1919.13|1919.86|1919.46|1919.03|1918.73|202
1697494800000|2023-10-16 22:20:00|1919.41|1919.11|1919.27|1918.97|1919.97|1919.58|1919.27|1918.95|199
1697495100000|2023-10-16 22:25:00|1919.37|1918.87|1919.88|1919.38|1919.96|1919.56|1919.26|1918.86|205
1697495400000|2023-10-16 22:30:00|1919.87|1919.37|1920.43|1920.13|1920.67|1920.28|1919.56|1919.18|269
1697495700000|2023-10-16 22:35:00|1920.44|1920.14|1920.74|1920.24|1921.05|1920.69|1920.44|1920.03|197
1697496000000|2023-10-16 22:40:00|1920.7|1920.2|1920.98|1920.48|1921.29|1920.89|1920.52|1920.15|384
1697496300000|2023-10-16 22:45:00|1920.84|1920.54|1920.54|1920.04|1921.01|1920.59|1920.41|1920.03|142
1697496600000|2023-10-16 22:50:00|1920.51|1920.01|1919.71|1919.21|1920.52|1920.03|1919.6|1919.2|185
1697496900000|2023-10-16 22:55:00|1919.7|1919.2|1919.18|1918.68|1919.71|1919.29|1919.03|1918.64|196
1697497200000|2023-10-16 23:00:00|1919.19|1918.69|1920.02|1919.52|1920.03|1919.53|1919.07|1918.68|170
1697497500000|2023-10-16 23:05:00|1920.04|1919.54|1920.42|1919.92|1920.49|1920.03|1919.72|1919.31|185
1697497800000|2023-10-16 23:10:00|1920.41|1919.91|1920.05|1919.55|1920.64|1920.14|1919.81|1919.4|209
1697498100000|2023-10-16 23:15:00|1920.07|1919.57|1920.57|1920.07|1920.62|1920.12|1920.07|1919.57|167
1697498400000|2023-10-16 23:20:00|1920.56|1920.06|1920.57|1920.07|1920.62|1920.16|1920.45|1919.95|74
1697498700000|2023-10-16 23:25:00|1920.61|1920.11|1920.53|1920.03|1920.66|1920.16|1920.49|1919.99|74
1697499000000|2023-10-16 23:30:00|1920.51|1920.01|1921.32|1920.82|1921.33|1920.83|1920.39|1919.89|155
1697499300000|2023-10-16 23:35:00|1921.33|1920.83|1921.47|1920.97|1922.12|1921.62|1921.15|1920.65|285
1697499600000|2023-10-16 23:40:00|1921.46|1920.96|1920.87|1920.37|1921.85|1921.35|1920.69|1920.25|164
1697499900000|2023-10-16 23:45:00|1920.89|1920.39|1920.76|1920.26|1920.95|1920.45|1920.58|1920.18|117
1697500200000|2023-10-16 23:50:00|1920.75|1920.25|1920.34|1919.84|1920.87|1920.46|1920.1|1919.69|125
1697500500000|2023-10-16 23:55:00|1920.38|1919.88|1919.73|1919.23|1920.38|1919.99|1919.02|1918.69|227
1697500800000|2023-10-17 00:00:00|1919.76|1919.26|1919.83|1919.33|1920.29|1919.92|1919.62|1919.13|293
1697501100000|2023-10-17 00:05:00|1919.84|1919.34|1920.09|1919.59|1920.15|1919.76|1919.72|1919.31|212
1697501400000|2023-10-17 00:10:00|1920.11|1919.61|1919.47|1918.97|1920.19|1919.73|1919.17|1918.67|239
1697501700000|2023-10-17 00:15:00|1919.48|1918.98|1918.54|1918.04|1919.53|1919.04|1918.44|1918.01|220
1697502000000|2023-10-17 00:20:00|1918.53|1918.03|1918.51|1918.01|1918.83|1918.36|1918.17|1917.73|265
1697502300000|2023-10-17 00:25:00|1918.52|1918.02|1918.76|1918.26|1919.16|1918.75|1918.41|1918.01|239
1697502600000|2023-10-17 00:30:00|1918.77|1918.27|1917.4|1916.9|1918.84|1918.34|1917.12|1916.78|336
1697502900000|2023-10-17 00:35:00|1917.41|1916.91|1915.02|1914.72|1917.91|1917.44|1914.65|1914.26|893
1697503200000|2023-10-17 00:40:00|1915.04|1914.74|1916.61|1916.31|1916.73|1916.34|1915.03|1914.66|395
1697503500000|2023-10-17 00:45:00|1916.71|1916.21|1916.14|1915.84|1916.75|1916.34|1915.84|1915.46|342
1697503800000|2023-10-17 00:50:00|1916.13|1915.83|1915.97|1915.47|1916.25|1915.84|1915.52|1915.18|335
1697504100000|2023-10-17 00:55:00|1915.98|1915.48|1916.92|1916.42|1917.1|1916.67|1915.87|1915.45|338
1697504400000|2023-10-17 01:00:00|1916.86|1916.56|1916.59|1916.29|1917|1916.58|1916.35|1915.94|473
1697504700000|2023-10-17 01:05:00|1916.69|1916.19|1916.55|1916.05|1917.32|1916.93|1916.36|1915.96|349
1697505000000|2023-10-17 01:10:00|1916.43|1916.13|1916.25|1915.95|1916.79|1916.4|1916.16|1915.75|363
1697505300000|2023-10-17 01:15:00|1916.23|1915.93|1917.4|1916.9|1917.43|1917.03|1916.09|1915.69|382
1697505600000|2023-10-17 01:20:00|1917.31|1917.01|1917.07|1916.57|1917.94|1917.52|1916.84|1916.46|378
1697505900000|2023-10-17 01:25:00|1916.96|1916.66|1916.32|1915.82|1917.21|1916.76|1916.19|1915.77|298
1697506200000|2023-10-17 01:30:00|1916.3|1915.8|1916.03|1915.53|1916.43|1916.04|1915.82|1915.42|367
1697506500000|2023-10-17 01:35:00|1916.04|1915.54|1914.68|1914.18|1916.13|1915.73|1914.51|1914.03|433
1697506800000|2023-10-17 01:40:00|1914.64|1914.14|1914.68|1914.38|1915.01|1914.62|1913.54|1913.12|624
1697507100000|2023-10-17 01:45:00|1914.76|1914.46|1915.7|1915.2|1916.24|1915.87|1914.72|1914.33|498
1697507400000|2023-10-17 01:50:00|1915.71|1915.21|1915.04|1914.54|1916.02|1915.6|1914.89|1914.52|484
1697507700000|2023-10-17 01:55:00|1915.06|1914.56|1915.4|1914.9|1915.64|1915.25|1914.77|1914.37|364
1697508000000|2023-10-17 02:00:00|1915.41|1914.91|1914.86|1914.56|1915.44|1915.04|1914.54|1914.13|300
1697508300000|2023-10-17 02:05:00|1914.96|1914.46|1914.31|1913.81|1914.96|1914.57|1913.96|1913.55|409
1697508600000|2023-10-17 02:10:00|1914.33|1913.83|1914.5|1914|1914.98|1914.59|1914.18|1913.78|359
1697508900000|2023-10-17 02:15:00|1914.38|1914.08|1914.01|1913.51|1914.58|1914.2|1913.4|1913.01|314
1697509200000|2023-10-17 02:20:00|1913.93|1913.63|1913.6|1913.3|1914.13|1913.72|1912.83|1912.43|383
1697509500000|2023-10-17 02:25:00|1913.7|1913.2|1912.69|1912.39|1913.7|1913.3|1912.59|1912.22|499
1697509800000|2023-10-17 02:30:00|1912.68|1912.38|1913.68|1913.18|1913.7|1913.34|1912.67|1912.37|442
1697510100000|2023-10-17 02:35:00|1913.66|1913.16|1913.59|1913.29|1913.91|1913.5|1913.32|1912.9|299
1697510400000|2023-10-17 02:40:00|1913.61|1913.31|1914.84|1914.34|1915.28|1914.87|1913.4|1912.9|464
1697510700000|2023-10-17 02:45:00|1914.85|1914.35|1914.34|1913.84|1914.98|1914.62|1914.18|1913.68|298
1697511000000|2023-10-17 02:50:00|1914.35|1913.85|1914.59|1914.29|1914.71|1914.32|1914.02|1913.52|270
1697511300000|2023-10-17 02:55:00|1914.6|1914.3|1915.13|1914.63|1915.49|1915.06|1914.26|1913.86|408
1697511600000|2023-10-17 03:00:00|1915.06|1914.56|1915.36|1914.86|1915.5|1915.13|1915|1914.56|336
1697511900000|2023-10-17 03:05:00|1915.35|1914.85|1915.29|1914.99|1915.49|1915.1|1915.04|1914.61|277
1697512200000|2023-10-17 03:10:00|1915.38|1914.88|1915.89|1915.39|1916|1915.6|1915.23|1914.83|339
1697512500000|2023-10-17 03:15:00|1915.88|1915.38|1915.69|1915.19|1915.98|1915.56|1915.42|1915.07|330
1697512800000|2023-10-17 03:20:00|1915.71|1915.21|1914.94|1914.44|1915.96|1915.56|1914.8|1914.44|292
1697513100000|2023-10-17 03:25:00|1914.96|1914.46|1915.43|1915.13|1915.55|1915.15|1914.52|1914.12|400
1697513400000|2023-10-17 03:30:00|1915.44|1915.14|1915.82|1915.52|1915.94|1915.55|1915.17|1914.78|334
1697513700000|2023-10-17 03:35:00|1915.81|1915.51|1916.33|1915.83|1916.61|1916.21|1915.73|1915.36|409
1697514000000|2023-10-17 03:40:00|1916.34|1915.84|1916.39|1916.09|1916.6|1916.2|1916.02|1915.72|336
1697514300000|2023-10-17 03:45:00|1916.41|1916.11|1916.12|1915.62|1916.53|1916.12|1915.85|1915.46|280
1697514600000|2023-10-17 03:50:00|1916.13|1915.63|1916.39|1915.89|1916.41|1916.01|1916.03|1915.63|208
1697514900000|2023-10-17 03:55:00|1916.29|1915.99|1917.08|1916.78|1917.09|1916.78|1916.19|1915.79|188
1697515200000|2023-10-17 04:00:00|1917.09|1916.79|1916.49|1916.19|1917.28|1916.89|1916.48|1916.11|229
1697515500000|2023-10-17 04:05:00|1916.44|1916.14|1916.07|1915.57|1916.78|1916.38|1915.98|1915.54|190
1697515800000|2023-10-17 04:10:00|1915.94|1915.64|1915.67|1915.37|1916.08|1915.67|1915.6|1915.21|187
1697516100000|2023-10-17 04:15:00|1915.66|1915.36|1915.91|1915.61|1916.3|1915.88|1915.41|1915.01|199
1697516400000|2023-10-17 04:20:00|1915.9|1915.6|1914.89|1914.39|1916.09|1915.69|1914.71|1914.37|393
1697516700000|2023-10-17 04:25:00|1914.88|1914.38|1915.35|1914.85|1915.55|1915.14|1914.75|1914.35|287
1697517000000|2023-10-17 04:30:00|1915.36|1914.86|1916.13|1915.63|1916.23|1915.84|1915.23|1914.84|175
1697517300000|2023-10-17 04:35:00|1916.12|1915.62|1916.04|1915.54|1916.15|1915.74|1915.73|1915.34|136
1697517600000|2023-10-17 04:40:00|1915.93|1915.63|1915.65|1915.35|1916.04|1915.65|1915.41|1914.99|182
1697517900000|2023-10-17 04:45:00|1915.75|1915.25|1915.76|1915.46|1916.2|1915.81|1915.59|1915.2|221
1697518200000|2023-10-17 04:50:00|1915.86|1915.36|1915.49|1914.99|1915.92|1915.52|1915.39|1914.99|174
1697518500000|2023-10-17 04:55:00|1915.48|1914.98|1915.01|1914.51|1915.51|1915.12|1914.76|1914.37|241
1697518800000|2023-10-17 05:00:00|1915.03|1914.71|1915.32|1915.02|1915.48|1915.09|1914.42|1914.03|484
1697519100000|2023-10-17 05:05:00|1915.34|1915.04|1916.46|1916.16|1916.79|1916.42|1915.29|1914.89|375
1697519400000|2023-10-17 05:10:00|1916.48|1916.18|1916.45|1915.95|1916.74|1916.4|1916.17|1915.78|272
1697519700000|2023-10-17 05:15:00|1916.35|1916.05|1916.57|1916.07|1916.59|1916.18|1916.02|1915.63|207
1697520000000|2023-10-17 05:20:00|1916.47|1916.17|1916.32|1916.02|1916.65|1916.25|1916.07|1915.68|228
1697520300000|2023-10-17 05:25:00|1916.43|1915.93|1915.89|1915.59|1916.45|1916.04|1915.89|1915.5|251
1697520600000|2023-10-17 05:30:00|1915.9|1915.6|1915.36|1915.06|1915.9|1915.6|1915.07|1914.68|446
1697520900000|2023-10-17 05:35:00|1915.47|1914.97|1915.57|1915.27|1916.03|1915.65|1915.12|1914.77|375
1697521200000|2023-10-17 05:40:00|1915.6|1915.3|1915.35|1915.05|1916.05|1915.64|1915.22|1914.81|283
1697521500000|2023-10-17 05:45:00|1915.34|1915.04|1915.79|1915.29|1915.8|1915.38|1915.13|1914.79|286
1697521800000|2023-10-17 05:50:00|1915.78|1915.28|1916.91|1916.41|1917.05|1916.64|1915.64|1915.22|484
1697522100000|2023-10-17 05:55:00|1916.9|1916.4|1916.65|1916.35|1917.13|1916.7|1916.43|1915.93|357
1697522400000|2023-10-17 06:00:00|1916.62|1916.32|1917.07|1916.77|1917.37|1917.07|1916.38|1915.99|499
1697522700000|2023-10-17 06:05:00|1917.06|1916.76|1917.64|1917.34|1917.98|1917.6|1916.86|1916.47|430
1697523000000|2023-10-17 06:10:00|1917.65|1917.35|1917.98|1917.68|1918.26|1917.86|1917.45|1917.07|466
1697523300000|2023-10-17 06:15:00|1918.08|1917.58|1917.66|1917.36|1918.36|1917.98|1917.42|1916.99|494
1697523600000|2023-10-17 06:20:00|1917.67|1917.37|1916.87|1916.57|1917.86|1917.49|1915.88|1915.48|504
1697523900000|2023-10-17 06:25:00|1916.89|1916.59|1917.8|1917.3|1917.8|1917.38|1916.5|1916.17|543
1697524200000|2023-10-17 06:30:00|1917.78|1917.28|1917.31|1917.01|1917.78|1917.37|1916.89|1916.49|473
1697524500000|2023-10-17 06:35:00|1917.29|1916.99|1917.48|1916.98|1917.49|1917.09|1916.98|1916.59|390
1697524800000|2023-10-17 06:40:00|1917.38|1917.08|1917.52|1917.22|1917.97|1917.59|1917.25|1916.88|423
1697525100000|2023-10-17 06:45:00|1917.5|1917.2|1917.73|1917.43|1918.36|1917.97|1917.28|1916.86|390
1697525400000|2023-10-17 06:50:00|1917.82|1917.32|1917.06|1916.76|1917.85|1917.47|1916.82|1916.43|467
1697525700000|2023-10-17 06:55:00|1917.16|1916.66|1917.69|1917.19|1917.76|1917.37|1916.91|1916.56|497
1697526000000|2023-10-17 07:00:00|1917.59|1917.29|1918.03|1917.53|1918.28|1917.93|1917.36|1917|745
1697526300000|2023-10-17 07:05:00|1917.93|1917.63|1919.94|1919.64|1920.44|1920.12|1917.87|1917.48|776
1697526600000|2023-10-17 07:10:00|1919.93|1919.63|1919.85|1919.55|1920.69|1920.3|1919.66|1919.27|705
1697526900000|2023-10-17 07:15:00|1919.83|1919.53|1920.26|1919.96|1920.44|1920.06|1919.51|1919.21|685
1697527200000|2023-10-17 07:20:00|1920.27|1919.97|1919.85|1919.55|1920.66|1920.27|1919.79|1919.42|617
1697527500000|2023-10-17 07:25:00|1919.82|1919.52|1919.91|1919.61|1920.53|1920.19|1919.71|1919.31|559
1697527800000|2023-10-17 07:30:00|1919.93|1919.63|1918.81|1918.51|1920.53|1920.15|1918.49|1918.13|791
1697528100000|2023-10-17 07:35:00|1918.83|1918.53|1919.45|1919.15|1919.62|1919.27|1918.33|1918.01|635
1697528400000|2023-10-17 07:40:00|1919.47|1919.17|1919.75|1919.45|1920|1919.62|1919.33|1918.97|465
1697528700000|2023-10-17 07:45:00|1919.73|1919.43|1921.5|1921.2|1921.56|1921.26|1919.63|1919.27|619
1697529000000|2023-10-17 07:50:00|1921.6|1921.1|1920.73|1920.43|1921.66|1921.31|1920.44|1920.14|690
1697529300000|2023-10-17 07:55:00|1920.72|1920.42|1920.25|1919.95|1920.79|1920.45|1919.5|1919.14|551
1697529600000|2023-10-17 08:00:00|1920.23|1919.93|1919.53|1919.23|1920.28|1919.93|1918.84|1918.51|707
1697529900000|2023-10-17 08:05:00|1919.51|1919.21|1920.05|1919.75|1920.16|1919.78|1919.05|1918.66|643
1697530200000|2023-10-17 08:10:00|1920.07|1919.77|1920.3|1920|1920.69|1920.3|1919.81|1919.43|634
1697530500000|2023-10-17 08:15:00|1920.31|1920.01|1920.01|1919.71|1920.38|1920.04|1919.41|1919.11|544
1697530800000|2023-10-17 08:20:00|1920.02|1919.72|1919.56|1919.26|1920.28|1919.98|1919.17|1918.87|480
1697531100000|2023-10-17 08:25:00|1919.67|1919.17|1919.95|1919.65|1920.21|1919.81|1919.49|1919.16|510
1697531400000|2023-10-17 08:30:00|1919.96|1919.66|1919.74|1919.44|1920.3|1919.87|1919.37|1918.99|549
1697531700000|2023-10-17 08:35:00|1919.72|1919.42|1919.25|1918.95|1919.72|1919.42|1918.9|1918.52|525
1697532000000|2023-10-17 08:40:00|1919.3|1919|1919.87|1919.57|1920.82|1920.45|1919.29|1918.89|582
1697532300000|2023-10-17 08:45:00|1919.88|1919.58|1919.41|1919.11|1919.92|1919.61|1918.89|1918.51|401
1697532600000|2023-10-17 08:50:00|1919.4|1919.1|1919.4|1919.1|1919.58|1919.22|1919.12|1918.78|370
1697532900000|2023-10-17 08:55:00|1919.39|1919.09|1919.46|1919.16|1919.65|1919.3|1919.2|1918.83|366
1697533200000|2023-10-17 09:00:00|1919.49|1919.19|1921.11|1920.61|1921.31|1920.92|1919.08|1918.78|758
1697533500000|2023-10-17 09:05:00|1921.01|1920.71|1921.17|1920.87|1921.3|1920.89|1920.69|1920.28|595
1697533800000|2023-10-17 09:10:00|1921.18|1920.88|1920.77|1920.47|1921.29|1920.89|1920.75|1920.39|323
1697534100000|2023-10-17 09:15:00|1920.75|1920.45|1921.9|1921.6|1922|1921.67|1920.75|1920.45|466
1697534400000|2023-10-17 09:20:00|1921.89|1921.59|1923.29|1922.99|1923.61|1923.31|1921.86|1921.56|484
1697534700000|2023-10-17 09:25:00|1923.31|1923.01|1923.11|1922.61|1923.31|1923.01|1922.51|1922.12|567
1697535000000|2023-10-17 09:30:00|1922.99|1922.69|1923.54|1923.24|1923.94|1923.55|1922.93|1922.57|656
1697535300000|2023-10-17 09:35:00|1923.48|1923.18|1922.41|1921.91|1923.57|1923.23|1922.13|1921.8|530
1697535600000|2023-10-17 09:40:00|1922.39|1921.89|1922.65|1922.35|1922.83|1922.45|1922.22|1921.83|342
1697535900000|2023-10-17 09:45:00|1922.66|1922.36|1923.33|1923.03|1923.36|1923.06|1922.64|1922.31|380
1697536200000|2023-10-17 09:50:00|1923.35|1923.05|1923.92|1923.62|1924.03|1923.73|1922.89|1922.5|449
1697536500000|2023-10-17 09:55:00|1923.93|1923.63|1923.21|1922.91|1923.96|1923.66|1922.87|1922.52|484
1697536800000|2023-10-17 10:00:00|1923.2|1922.9|1923.42|1923.12|1923.73|1923.42|1922.78|1922.41|431
1697537100000|2023-10-17 10:05:00|1923.53|1923.03|1923.12|1922.82|1923.66|1923.3|1922.84|1922.46|451
1697537400000|2023-10-17 10:10:00|1923.11|1922.81|1925.92|1925.62|1926.15|1925.76|1923.04|1922.71|879
1697537700000|2023-10-17 10:15:00|1926.04|1925.74|1924.63|1924.33|1926.85|1926.46|1924.41|1924.01|1074
1697538000000|2023-10-17 10:20:00|1924.64|1924.34|1924.24|1923.94|1924.78|1924.47|1923.94|1923.6|648
1697538300000|2023-10-17 10:25:00|1924.25|1923.95|1924.27|1923.97|1925.3|1925|1924|1923.6|612
1697538600000|2023-10-17 10:30:00|1924.29|1923.99|1924.38|1924.08|1924.41|1924.09|1923.61|1923.29|568
1697538900000|2023-10-17 10:35:00|1924.39|1924.09|1924.77|1924.47|1925.01|1924.66|1924.28|1923.9|480
1697539200000|2023-10-17 10:40:00|1924.78|1924.48|1923.72|1923.42|1924.84|1924.52|1923.44|1923.04|578
1697539500000|2023-10-17 10:45:00|1923.8|1923.3|1924.37|1924.07|1924.45|1924.14|1923.68|1923.3|433
1697539800000|2023-10-17 10:50:00|1924.47|1923.97|1924.31|1924.01|1924.82|1924.49|1924.29|1923.93|360
1697540100000|2023-10-17 10:55:00|1924.28|1923.98|1923.67|1923.37|1924.45|1924.06|1923.6|1923.22|448
1697540400000|2023-10-17 11:00:00|1923.66|1923.36|1922.79|1922.29|1924.16|1923.84|1922.51|1922.01|574
1697540700000|2023-10-17 11:05:00|1922.72|1922.22|1923.04|1922.74|1923.85|1923.51|1922.33|1921.9|511
1697541000000|2023-10-17 11:10:00|1923.03|1922.73|1923.53|1923.23|1923.82|1923.46|1922.98|1922.68|518
1697541300000|2023-10-17 11:15:00|1923.54|1923.24|1923.9|1923.6|1923.99|1923.65|1923.27|1922.97|428
1697541600000|2023-10-17 11:20:00|1923.89|1923.59|1924.11|1923.81|1924.74|1924.35|1923.87|1923.53|470
1697541900000|2023-10-17 11:25:00|1924.09|1923.79|1923.86|1923.56|1924.22|1923.92|1923.39|1923.09|432
1697542200000|2023-10-17 11:30:00|1923.85|1923.55|1924.73|1924.43|1924.77|1924.45|1923.74|1923.39|454
1697542500000|2023-10-17 11:35:00|1924.74|1924.44|1925.46|1925.16|1925.84|1925.51|1924.68|1924.28|711
1697542800000|2023-10-17 11:40:00|1925.47|1925.17|1924.77|1924.47|1925.47|1925.17|1924.77|1924.43|399
1697543100000|2023-10-17 11:45:00|1924.78|1924.48|1924.17|1923.87|1924.92|1924.58|1923.96|1923.66|403
1697543400000|2023-10-17 11:50:00|1924.16|1923.86|1924.2|1923.9|1924.54|1924.24|1924|1923.7|417
1697543700000|2023-10-17 11:55:00|1924.21|1923.91|1924.37|1923.87|1924.37|1923.95|1923.73|1923.37|306
1697544000000|2023-10-17 12:00:00|1924.27|1923.97|1924.92|1924.62|1925.2|1924.83|1923.93|1923.63|610
1697544300000|2023-10-17 12:05:00|1924.91|1924.61|1924.95|1924.65|1925.04|1924.65|1924.14|1923.76|654
1697544600000|2023-10-17 12:10:00|1924.94|1924.64|1926.51|1926.21|1926.7|1926.34|1924.91|1924.47|735
1697544900000|2023-10-17 12:15:00|1926.61|1926.11|1927.43|1927.13|1927.69|1927.31|1925.91|1925.51|675
1697545200000|2023-10-17 12:20:00|1927.47|1927.17|1927.3|1927|1929.32|1928.92|1926.57|1926.18|1159
1697545500000|2023-10-17 12:25:00|1927.25|1926.95|1926.96|1926.46|1927.49|1927.16|1926.6|1926.26|832
1697545800000|2023-10-17 12:30:00|1926.89|1926.39|1920.6|1920.3|1926.89|1926.39|1919.36|1918.86|1694
1697546100000|2023-10-17 12:35:00|1920.61|1920.31|1921.96|1921.66|1922.82|1922.48|1920.61|1920.31|1377
1697546400000|2023-10-17 12:40:00|1921.97|1921.67|1924.14|1923.84|1924.6|1924.27|1921.95|1921.65|1322
1697546700000|2023-10-17 12:45:00|1924.16|1923.86|1925.98|1925.68|1926.09|1925.71|1923.01|1922.71|1258
1697547000000|2023-10-17 12:50:00|1925.99|1925.69|1927.44|1927.14|1928.07|1927.76|1925.72|1925.41|1151
1697547300000|2023-10-17 12:55:00|1927.43|1927.13|1926.26|1925.96|1927.43|1927.13|1926.06|1925.76|1216
1697547600000|2023-10-17 13:00:00|1926.2|1925.9|1923.51|1923.01|1927.16|1926.79|1923.09|1922.77|1344
1697547900000|2023-10-17 13:05:00|1923.52|1923.02|1924.49|1924.19|1925.08|1924.75|1922.51|1922.13|1250
1697548200000|2023-10-17 13:10:00|1924.48|1924.18|1923.94|1923.64|1924.85|1924.55|1923.35|1922.98|891
1697548500000|2023-10-17 13:15:00|1923.92|1923.62|1924.65|1924.35|1925.63|1925.32|1923.36|1922.94|1205
1697548800000|2023-10-17 13:20:00|1924.67|1924.37|1924.55|1924.25|1925.73|1925.32|1924.15|1923.85|1056
1697549100000|2023-10-17 13:25:00|1924.53|1924.23|1923.46|1923.16|1924.55|1924.25|1923.1|1922.7|1050
1697549400000|2023-10-17 13:30:00|1923.28|1922.98|1922.64|1922.34|1923.56|1923.22|1921.03|1920.7|1396
1697549700000|2023-10-17 13:35:00|1922.66|1922.36|1925.56|1925.26|1925.96|1925.65|1922.46|1922.11|1371
1697550000000|2023-10-17 13:40:00|1925.55|1925.25|1924.5|1924.2|1925.75|1925.37|1923.04|1922.7|1272
1697550300000|2023-10-17 13:45:00|1924.55|1924.25|1928.28|1927.78|1931.78|1931.48|1924.26|1923.89|1644
1697550600000|2023-10-17 13:50:00|1928.09|1927.79|1928.84|1928.34|1929.65|1929.25|1928.01|1927.65|1365
1697550900000|2023-10-17 13:55:00|1928.79|1928.49|1928.04|1927.74|1929.24|1928.88|1927.11|1926.72|1058
1697551200000|2023-10-17 14:00:00|1928.07|1927.77|1928.16|1927.86|1929.84|1929.34|1927.64|1927.29|1422
1697551500000|2023-10-17 14:05:00|1928.17|1927.87|1928.89|1928.59|1929.25|1928.9|1926.94|1926.63|1392
1697551800000|2023-10-17 14:10:00|1928.86|1928.56|1930.54|1930.24|1931.24|1930.85|1928.69|1928.34|1340
1697552100000|2023-10-17 14:15:00|1930.49|1930.19|1928.98|1928.68|1931.09|1930.78|1928.96|1928.6|1153
1697552400000|2023-10-17 14:20:00|1929.09|1928.59|1927.5|1927.2|1929.27|1928.97|1926.25|1925.95|1296
1697552700000|2023-10-17 14:25:00|1927.49|1927.19|1927.42|1927.12|1928.12|1927.76|1926.79|1926.47|1198
1697553000000|2023-10-17 14:30:00|1927.43|1927.13|1926.35|1926.05|1927.52|1927.22|1925.74|1925.44|1067
1697553300000|2023-10-17 14:35:00|1926.34|1926.04|1926.22|1925.92|1927.31|1926.94|1925.73|1925.42|1033
1697553600000|2023-10-17 14:40:00|1926.23|1925.93|1924.96|1924.66|1926.55|1926.22|1923.56|1923.26|1134
1697553900000|2023-10-17 14:45:00|1924.97|1924.67|1923.76|1923.46|1926.05|1925.75|1923.67|1923.36|1187
1697554200000|2023-10-17 14:50:00|1923.74|1923.44|1923.25|1922.95|1924.64|1924.34|1923.12|1922.82|1089
1697554500000|2023-10-17 14:55:00|1923.24|1922.94|1924.24|1923.94|1924.33|1924|1922.93|1922.6|1056
1697554800000|2023-10-17 15:00:00|1924.26|1923.96|1925.09|1924.79|1925.25|1924.87|1923.43|1923.09|1017
1697555100000|2023-10-17 15:05:00|1925.08|1924.78|1923.56|1923.26|1925.16|1924.86|1923.3|1922.98|988
1697555400000|2023-10-17 15:10:00|1923.55|1923.25|1926.33|1926.03|1926.91|1926.53|1923.55|1923.25|1053
1697555700000|2023-10-17 15:15:00|1926.34|1926.04|1924.65|1924.35|1926.57|1926.27|1924.25|1923.95|1017
1697556000000|2023-10-17 15:20:00|1924.67|1924.37|1924.69|1924.39|1925.74|1925.44|1924.6|1924.3|838
1697556300000|2023-10-17 15:25:00|1924.61|1924.31|1924.89|1924.39|1925.29|1924.95|1923.92|1923.62|738
1697556600000|2023-10-17 15:30:00|1924.87|1924.37|1925.51|1925.01|1925.65|1925.35|1924.63|1924.33|854
1697556900000|2023-10-17 15:35:00|1925.37|1925.07|1925.42|1924.92|1926.33|1925.98|1925.37|1924.92|745
1697557200000|2023-10-17 15:40:00|1925.48|1924.98|1926.04|1925.74|1926.25|1925.85|1925.02|1924.72|690
1697557500000|2023-10-17 15:45:00|1926.15|1925.65|1925.76|1925.46|1926.66|1926.26|1924.9|1924.6|762
1697557800000|2023-10-17 15:50:00|1925.75|1925.45|1926.55|1926.25|1926.62|1926.27|1925.73|1925.39|651
1697558100000|2023-10-17 15:55:00|1926.54|1926.24|1927.04|1926.74|1927.18|1926.82|1926.06|1925.69|669
1697558400000|2023-10-17 16:00:00|1927.02|1926.72|1925.43|1925.13|1927.05|1926.75|1925.26|1924.92|797
1697558700000|2023-10-17 16:05:00|1925.42|1925.12|1926.51|1926.21|1926.56|1926.22|1925.19|1924.84|581
1697559000000|2023-10-17 16:10:00|1926.64|1926.14|1925.37|1925.07|1926.64|1926.26|1925.27|1924.96|602
1697559300000|2023-10-17 16:15:00|1925.38|1925.08|1924.92|1924.62|1925.39|1925.09|1923.88|1923.55|733
1697559600000|2023-10-17 16:20:00|1924.91|1924.61|1924.92|1924.62|1925.57|1925.27|1924.52|1924.18|641
1697559900000|2023-10-17 16:25:00|1924.91|1924.61|1925|1924.7|1925.52|1925.17|1924.63|1924.31|667
1697560200000|2023-10-17 16:30:00|1924.99|1924.69|1924.29|1923.79|1924.99|1924.69|1923.4|1923.03|716
1697560500000|2023-10-17 16:35:00|1924.27|1923.77|1925.07|1924.57|1925.07|1924.67|1924.16|1923.77|676
1697560800000|2023-10-17 16:40:00|1925.06|1924.56|1923.39|1923.09|1925.06|1924.63|1923.27|1922.95|608
1697561100000|2023-10-17 16:45:00|1923.49|1922.99|1924.72|1924.42|1924.85|1924.45|1923.37|1922.98|622
1697561400000|2023-10-17 16:50:00|1924.68|1924.38|1924.83|1924.53|1924.95|1924.6|1924.13|1923.73|513
1697561700000|2023-10-17 16:55:00|1924.93|1924.43|1924.27|1923.97|1925|1924.62|1923.83|1923.53|675
1697562000000|2023-10-17 17:00:00|1924.31|1924.01|1925.07|1924.77|1925.3|1924.99|1924.24|1923.84|656
1697562300000|2023-10-17 17:05:00|1925.08|1924.78|1925.19|1924.89|1925.26|1924.89|1924.3|1923.94|604
1697562600000|2023-10-17 17:10:00|1925.18|1924.88|1924.48|1924.18|1925.18|1924.88|1924.46|1924.16|491
1697562900000|2023-10-17 17:15:00|1924.47|1924.17|1924.88|1924.58|1924.93|1924.59|1924.11|1923.73|418
1697563200000|2023-10-17 17:20:00|1924.87|1924.57|1923.89|1923.59|1924.97|1924.59|1923.75|1923.43|457
1697563500000|2023-10-17 17:25:00|1923.94|1923.64|1922.94|1922.64|1924.33|1924.03|1922.84|1922.52|671
1697563800000|2023-10-17 17:30:00|1922.93|1922.63|1922.87|1922.57|1923.7|1923.32|1922.84|1922.43|466
1697564100000|2023-10-17 17:35:00|1922.86|1922.56|1922.32|1921.82|1923.02|1922.64|1922.21|1921.8|393
1697564400000|2023-10-17 17:40:00|1922.31|1921.81|1920.87|1920.57|1922.52|1922.22|1920.58|1920.25|582
1697564700000|2023-10-17 17:45:00|1920.9|1920.6|1921.22|1920.92|1921.62|1921.32|1920.66|1920.36|522
1697565000000|2023-10-17 17:50:00|1921.23|1920.93|1920.29|1919.99|1921.85|1921.5|1920.26|1919.87|667
1697565300000|2023-10-17 17:55:00|1920.27|1919.97|1919.99|1919.69|1920.93|1920.6|1919.88|1919.58|557
1697565600000|2023-10-17 18:00:00|1920|1919.7|1919.93|1919.63|1920.38|1920.01|1919.39|1919|521
1697565900000|2023-10-17 18:05:00|1919.95|1919.65|1920.8|1920.5|1920.92|1920.54|1919.74|1919.35|504
1697566200000|2023-10-17 18:10:00|1920.88|1920.38|1920.94|1920.64|1921.28|1920.92|1920.77|1920.38|393
1697566500000|2023-10-17 18:15:00|1920.93|1920.63|1919.56|1919.26|1921.23|1920.86|1919.37|1918.97|472
1697566800000|2023-10-17 18:20:00|1919.57|1919.27|1920.65|1920.35|1920.71|1920.36|1919.56|1919.16|416
1697567100000|2023-10-17 18:25:00|1920.64|1920.34|1920.57|1920.27|1921.29|1920.91|1920.53|1920.19|347
1697567400000|2023-10-17 18:30:00|1920.58|1920.28|1920.73|1920.43|1920.82|1920.52|1920.16|1919.86|512
1697567700000|2023-10-17 18:35:00|1920.72|1920.42|1920.84|1920.54|1921.32|1920.93|1920.6|1920.25|363
1697568000000|2023-10-17 18:40:00|1920.94|1920.44|1920.06|1919.76|1920.95|1920.63|1919.88|1919.51|491
1697568300000|2023-10-17 18:45:00|1919.96|1919.66|1920.62|1920.32|1920.78|1920.45|1919.95|1919.65|413
1697568600000|2023-10-17 18:50:00|1920.59|1920.29|1921.34|1920.84|1921.34|1920.97|1920.11|1919.67|395
1697568900000|2023-10-17 18:55:00|1921.27|1920.97|1922.2|1921.9|1922.31|1921.99|1921.16|1920.83|566
1697569200000|2023-10-17 19:00:00|1922.22|1921.92|1922.24|1921.94|1922.7|1922.31|1922.08|1921.69|545
1697569500000|2023-10-17 19:05:00|1922.25|1921.95|1923.56|1923.26|1923.72|1923.32|1922.25|1921.95|469
1697569800000|2023-10-17 19:10:00|1923.58|1923.28|1924.15|1923.85|1924.4|1924.04|1923.58|1923.17|491
1697570100000|2023-10-17 19:15:00|1924.14|1923.84|1924.65|1924.35|1924.67|1924.37|1923.99|1923.63|396
1697570400000|2023-10-17 19:20:00|1924.62|1924.32|1924.8|1924.5|1924.95|1924.65|1924.47|1924.11|311
1697570700000|2023-10-17 19:25:00|1924.81|1924.51|1924.71|1924.41|1925.33|1925.03|1924.61|1924.25|444
1697571000000|2023-10-17 19:30:00|1924.73|1924.43|1924.07|1923.77|1924.81|1924.51|1923.98|1923.63|391
1697571300000|2023-10-17 19:35:00|1924.06|1923.76|1924.36|1924.06|1924.48|1924.18|1923.95|1923.56|381
1697571600000|2023-10-17 19:40:00|1924.37|1924.07|1923.86|1923.56|1924.37|1924.07|1923.74|1923.4|380
1697571900000|2023-10-17 19:45:00|1923.87|1923.57|1923.39|1923.09|1924.01|1923.68|1923.39|1923.09|432
1697572200000|2023-10-17 19:50:00|1923.42|1923.12|1923.33|1923.03|1923.7|1923.4|1923.14|1922.83|481
1697572500000|2023-10-17 19:55:00|1923.32|1923.02|1922.85|1922.55|1923.5|1923.16|1922.8|1922.5|460
1697572800000|2023-10-17 20:00:00|1922.87|1922.57|1922.79|1922.29|1923.28|1922.91|1922.5|1922.2|334
1697573100000|2023-10-17 20:05:00|1922.78|1922.28|1922.5|1922.2|1922.96|1922.6|1922.41|1922.07|248
1697573400000|2023-10-17 20:10:00|1922.52|1922.22|1922.48|1922.18|1922.68|1922.38|1922.36|1921.96|179
1697573700000|2023-10-17 20:15:00|1922.5|1922.2|1922.84|1922.34|1922.84|1922.46|1922.5|1922.12|160
1697574000000|2023-10-17 20:20:00|1922.76|1922.46|1922.71|1922.21|1922.96|1922.56|1922.6|1922.21|189
1697574300000|2023-10-17 20:25:00|1922.67|1922.17|1922.48|1922.18|1922.78|1922.46|1922.44|1922.01|222
1697574600000|2023-10-17 20:30:00|1922.42|1922.12|1922.79|1922.49|1922.87|1922.56|1922.38|1922.02|172
1697574900000|2023-10-17 20:35:00|1922.77|1922.47|1922.99|1922.69|1923.13|1922.74|1922.7|1922.34|144
1697575200000|2023-10-17 20:40:00|1922.96|1922.66|1923.48|1923.18|1923.59|1923.2|1922.94|1922.53|193
1697575500000|2023-10-17 20:45:00|1923.47|1923.17|1923.43|1922.93|1923.57|1923.17|1923.18|1922.78|145
1697575800000|2023-10-17 20:50:00|1923.29|1922.99|1923.32|1922.82|1923.44|1923.03|1923.03|1922.64|135
1697576100000|2023-10-17 20:55:00|1923.33|1922.83|1923.38|1922.88|1923.59|1923.09|1923.19|1922.78|141
1697580000000|2023-10-17 22:00:00|1924.31|1923.81|1923.62|1923.12|1924.33|1923.83|1923.62|1923.12|116
1697580300000|2023-10-17 22:05:00|1923.63|1923.13|1923.84|1923.34|1923.9|1923.5|1923.52|1923.12|103
1697580600000|2023-10-17 22:10:00|1923.76|1923.46|1924.23|1923.73|1924.23|1923.84|1923.74|1923.3|80
1697580900000|2023-10-17 22:15:00|1924.21|1923.71|1924.9|1924.4|1925.02|1924.62|1923.81|1923.41|109
1697581200000|2023-10-17 22:20:00|1924.91|1924.41|1924.99|1924.49|1925.05|1924.61|1924.81|1924.35|92
1697581500000|2023-10-17 22:25:00|1924.9|1924.4|1925.26|1924.76|1925.27|1924.77|1924.89|1924.39|97
1697581800000|2023-10-17 22:30:00|1925.27|1924.77|1925.22|1924.72|1925.36|1924.86|1925.11|1924.61|94
1697582100000|2023-10-17 22:35:00|1925.21|1924.71|1925.21|1924.71|1925.43|1924.93|1925.1|1924.6|87
1697582400000|2023-10-17 22:40:00|1925.22|1924.72|1925.56|1925.06|1925.68|1925.18|1925.15|1924.65|95
1697582700000|2023-10-17 22:45:00|1925.57|1925.07|1925.57|1925.07|1925.66|1925.22|1925.39|1924.96|107
1697583000000|2023-10-17 22:50:00|1925.54|1925.04|1925.53|1925.03|1925.62|1925.21|1925.42|1924.92|96
1697583300000|2023-10-17 22:55:00|1925.54|1925.04|1925.19|1924.69|1925.89|1925.39|1925.09|1924.59|171
1697583600000|2023-10-17 23:00:00|1925.18|1924.68|1925.46|1924.96|1925.57|1925.13|1925.12|1924.68|120
1697583900000|2023-10-17 23:05:00|1925.45|1924.95|1924.72|1924.22|1925.45|1925.06|1924.61|1924.21|101
1697584200000|2023-10-17 23:10:00|1924.71|1924.21|1924.71|1924.21|1924.76|1924.36|1924.36|1923.95|83
1697584500000|2023-10-17 23:15:00|1924.72|1924.22|1924.44|1923.94|1924.74|1924.28|1924.33|1923.93|131
1697584800000|2023-10-17 23:20:00|1924.45|1923.95|1924.58|1924.08|1924.67|1924.17|1924.33|1923.93|81
1697585100000|2023-10-17 23:25:00|1924.59|1924.09|1924.55|1924.05|1924.74|1924.33|1924.44|1924.04|103
1697585400000|2023-10-17 23:30:00|1924.56|1924.06|1925.4|1924.9|1925.46|1925|1924.35|1923.95|163
1697585700000|2023-10-17 23:35:00|1925.38|1924.88|1925.65|1925.15|1925.82|1925.43|1925.35|1924.88|164
1697586000000|2023-10-17 23:40:00|1925.66|1925.16|1925.19|1924.89|1925.66|1925.23|1925.15|1924.79|129
1697586300000|2023-10-17 23:45:00|1925.21|1924.91|1925.43|1924.93|1925.55|1925.16|1925.11|1924.61|189
1697586600000|2023-10-17 23:50:00|1925.41|1924.91|1924.86|1924.36|1925.46|1925.08|1924.71|1924.36|160
1697586900000|2023-10-17 23:55:00|1924.85|1924.35|1925.04|1924.54|1925.04|1924.6|1924.61|1924.18|145
1697587200000|2023-10-18 00:00:00|1925.05|1924.55|1924.62|1924.32|1925.24|1924.85|1924.05|1923.66|384
1697587500000|2023-10-18 00:05:00|1924.72|1924.22|1925.71|1925.21|1925.73|1925.34|1924.58|1924.22|381
1697587800000|2023-10-18 00:10:00|1925.72|1925.22|1926.3|1926|1926.4|1926.01|1925.55|1925.08|320
1697588100000|2023-10-18 00:15:00|1926.22|1925.92|1927.55|1927.25|1927.76|1927.37|1926.22|1925.87|424
1697588400000|2023-10-18 00:20:00|1927.58|1927.28|1926.25|1925.95|1927.76|1927.36|1926.06|1925.73|408
1697588700000|2023-10-18 00:25:00|1926.33|1925.83|1926.37|1926.07|1926.96|1926.56|1925.84|1925.51|367
1697589000000|2023-10-18 00:30:00|1926.36|1926.06|1926.37|1926.07|1926.71|1926.38|1926.08|1925.68|399
1697589300000|2023-10-18 00:35:00|1926.38|1926.08|1926.12|1925.82|1926.66|1926.29|1926.1|1925.67|273
1697589600000|2023-10-18 00:40:00|1926.11|1925.81|1928.21|1927.71|1928.41|1928.1|1926.08|1925.61|344
1697589900000|2023-10-18 00:45:00|1928.26|1927.76|1927.84|1927.34|1928.3|1927.85|1927.53|1927.03|282
1697590200000|2023-10-18 00:50:00|1927.83|1927.33|1927.6|1927.1|1927.83|1927.41|1927.07|1926.7|296
1697590500000|2023-10-18 00:55:00|1927.57|1927.07|1927.64|1927.34|1928.5|1928.15|1927.39|1926.99|446
1697590800000|2023-10-18 01:00:00|1927.74|1927.24|1927.88|1927.38|1928.59|1928.14|1927.13|1926.76|628
1697591100000|2023-10-18 01:05:00|1927.91|1927.41|1928.35|1927.85|1928.81|1928.4|1927.88|1927.4|545
1697591400000|2023-10-18 01:10:00|1928.34|1927.84|1929.66|1929.16|1929.73|1929.34|1927.89|1927.49|543
1697591700000|2023-10-18 01:15:00|1929.63|1929.13|1929.72|1929.42|1929.97|1929.64|1929.31|1928.96|517
1697592000000|2023-10-18 01:20:00|1929.79|1929.29|1930.73|1930.43|1930.8|1930.5|1929.66|1929.29|507
1697592300000|2023-10-18 01:25:00|1930.74|1930.44|1936.3|1936|1937.28|1936.97|1930.74|1930.24|920
1697592600000|2023-10-18 01:30:00|1936.43|1936.13|1937.8|1937.5|1938.68|1938.38|1936.4|1936.05|1087
1697592900000|2023-10-18 01:35:00|1937.81|1937.51|1937.82|1937.32|1938.16|1937.86|1936.43|1935.93|843
1697593200000|2023-10-18 01:40:00|1937.78|1937.48|1938.96|1938.66|1939.11|1938.74|1937.01|1936.67|918
1697593500000|2023-10-18 01:45:00|1938.97|1938.67|1940.42|1939.92|1940.6|1940.25|1938.82|1938.42|936
1697593800000|2023-10-18 01:50:00|1940.41|1939.91|1938.95|1938.45|1940.47|1940.08|1938.61|1938.15|806
1697594100000|2023-10-18 01:55:00|1938.96|1938.46|1939.27|1938.97|1939.49|1939.11|1938.73|1938.31|590
1697594400000|2023-10-18 02:00:00|1939.29|1938.99|1939.48|1939.18|1940.5|1940.08|1938.97|1938.65|1020
1697594700000|2023-10-18 02:05:00|1939.51|1939.21|1941.61|1941.11|1943|1942.7|1939.43|1939.03|908
1697595000000|2023-10-18 02:10:00|1941.62|1941.12|1941.39|1940.89|1941.63|1941.25|1940.64|1940.14|730
1697595300000|2023-10-18 02:15:00|1941.4|1940.9|1940.83|1940.33|1941.72|1941.31|1940.22|1939.86|564
1697595600000|2023-10-18 02:20:00|1940.85|1940.35|1940.94|1940.64|1941.49|1941.19|1940.7|1940.23|562
1697595900000|2023-10-18 02:25:00|1940.97|1940.67|1942.31|1941.81|1942.32|1941.85|1940.9|1940.52|533
1697596200000|2023-10-18 02:30:00|1942.3|1941.8|1942.11|1941.61|1942.65|1942.28|1941.79|1941.41|704
1697596500000|2023-10-18 02:35:00|1941.96|1941.66|1940.45|1939.95|1941.96|1941.66|1940.33|1939.93|652
1697596800000|2023-10-18 02:40:00|1940.46|1939.96|1938.72|1938.22|1940.46|1939.96|1938.49|1938.14|651
1697597100000|2023-10-18 02:45:00|1938.73|1938.23|1939.3|1939|1939.73|1939.23|1938.42|1938.04|542
1697597400000|2023-10-18 02:50:00|1939.32|1939.02|1938.12|1937.82|1939.54|1939.15|1938.05|1937.69|515
1697597700000|2023-10-18 02:55:00|1938.22|1937.72|1937.43|1937.13|1938.29|1937.79|1936.02|1935.63|836
1697598000000|2023-10-18 03:00:00|1937.42|1937.12|1937.51|1937.01|1937.91|1937.58|1936.97|1936.56|590
1697598300000|2023-10-18 03:05:00|1937.52|1937.02|1936.58|1936.08|1937.52|1937.12|1936.24|1935.78|564
1697598600000|2023-10-18 03:10:00|1936.61|1936.11|1936.17|1935.67|1936.81|1936.31|1935.48|1935.14|504
1697598900000|2023-10-18 03:15:00|1936.16|1935.66|1936.16|1935.66|1936.35|1935.95|1935.58|1935.1|335
1697599200000|2023-10-18 03:20:00|1936.17|1935.67|1936.29|1935.79|1936.58|1936.18|1935.45|1934.98|476
1697599500000|2023-10-18 03:25:00|1936.25|1935.95|1936.71|1936.21|1936.88|1936.49|1936.19|1935.8|337
1697599800000|2023-10-18 03:30:00|1936.72|1936.22|1937.12|1936.82|1937.26|1936.87|1936.43|1936|324
1697600100000|2023-10-18 03:35:00|1937.05|1936.75|1937.45|1937.15|1937.67|1937.27|1936.87|1936.49|276
1697600400000|2023-10-18 03:40:00|1937.46|1937.16|1938.04|1937.54|1938.38|1937.97|1937.34|1936.94|337
1697600700000|2023-10-18 03:45:00|1937.95|1937.65|1936.7|1936.4|1938.07|1937.66|1936.66|1936.33|260
1697601000000|2023-10-18 03:50:00|1936.69|1936.39|1936.9|1936.4|1937.2|1936.83|1936.63|1936.18|297
1697601300000|2023-10-18 03:55:00|1936.91|1936.41|1937.62|1937.32|1937.81|1937.4|1936.8|1936.36|239
1697601600000|2023-10-18 04:00:00|1937.74|1937.24|1937.59|1937.09|1938.02|1937.64|1937.45|1937.08|259
1697601900000|2023-10-18 04:05:00|1937.58|1937.08|1937.17|1936.67|1937.63|1937.29|1936.99|1936.58|253
1697602200000|2023-10-18 04:10:00|1937.16|1936.66|1937.29|1936.79|1937.71|1937.34|1936.92|1936.53|255
1697602500000|2023-10-18 04:15:00|1937.28|1936.78|1937.61|1937.11|1937.66|1937.26|1937.12|1936.72|245
1697602800000|2023-10-18 04:20:00|1937.62|1937.32|1937.5|1937|1937.91|1937.61|1937.39|1936.98|249
1697603100000|2023-10-18 04:25:00|1937.49|1936.99|1937.85|1937.35|1937.9|1937.5|1937.38|1936.97|128
1697603400000|2023-10-18 04:30:00|1937.76|1937.46|1938.16|1937.66|1938.19|1937.85|1937.76|1937.35|260
1697603700000|2023-10-18 04:35:00|1938.15|1937.65|1938.13|1937.83|1938.21|1937.84|1937.72|1937.33|298
1697604000000|2023-10-18 04:40:00|1938.11|1937.81|1938.51|1938.21|1938.79|1938.49|1938.07|1937.69|305
1697604300000|2023-10-18 04:45:00|1938.5|1938.2|1937.83|1937.33|1938.73|1938.33|1937.73|1937.33|263
1697604600000|2023-10-18 04:50:00|1937.74|1937.44|1938.24|1937.74|1938.44|1938.06|1937.67|1937.24|274
1697604900000|2023-10-18 04:55:00|1938.25|1937.75|1938.33|1937.83|1938.61|1938.21|1938.01|1937.63|287
1697605200000|2023-10-18 05:00:00|1938.32|1937.82|1939.72|1939.22|1939.84|1939.54|1938.16|1937.77|534
1697605500000|2023-10-18 05:05:00|1939.62|1939.32|1939.68|1939.18|1940|1939.6|1939.18|1938.71|420
1697605800000|2023-10-18 05:10:00|1939.57|1939.27|1938.82|1938.52|1939.67|1939.27|1938.75|1938.42|317
1697606100000|2023-10-18 05:15:00|1938.92|1938.42|1939.31|1939.01|1939.44|1939.1|1938.79|1938.39|346
1697606400000|2023-10-18 05:20:00|1939.32|1939.02|1939.31|1939.01|1939.58|1939.28|1939.12|1938.82|326
1697606700000|2023-10-18 05:25:00|1939.3|1939|1939.42|1939.12|1939.7|1939.4|1939.19|1938.83|303
1697607000000|2023-10-18 05:30:00|1939.43|1939.13|1939.14|1938.84|1939.43|1939.13|1938.31|1937.95|631
1697607300000|2023-10-18 05:35:00|1939.12|1938.82|1938.83|1938.33|1939.44|1939.04|1938.73|1938.3|406
1697607600000|2023-10-18 05:40:00|1938.82|1938.32|1938.93|1938.43|1939.33|1938.96|1938.7|1938.31|311
1697607900000|2023-10-18 05:45:00|1938.95|1938.45|1937.93|1937.63|1939.16|1938.81|1937.9|1937.51|410
1697608200000|2023-10-18 05:50:00|1937.94|1937.64|1937.42|1936.92|1938.61|1938.23|1937.18|1936.81|560
1697608500000|2023-10-18 05:55:00|1937.33|1937.03|1937.43|1936.93|1937.72|1937.35|1936.68|1936.22|552
1697608800000|2023-10-18 06:00:00|1937.42|1936.92|1936.63|1936.33|1937.55|1937.05|1935.94|1935.57|816
1697609100000|2023-10-18 06:05:00|1936.6|1936.3|1938.18|1937.68|1938.42|1938.01|1936.59|1936.23|742
1697609400000|2023-10-18 06:10:00|1938.19|1937.69|1938.31|1938.01|1938.99|1938.67|1937.99|1937.61|657
1697609700000|2023-10-18 06:15:00|1938.43|1937.93|1937.12|1936.82|1938.59|1938.18|1936.91|1936.5|708
1697610000000|2023-10-18 06:20:00|1937.11|1936.81|1937.73|1937.23|1938.14|1937.77|1936.8|1936.42|673
1697610300000|2023-10-18 06:25:00|1937.71|1937.21|1937.76|1937.26|1938.43|1938.06|1937.43|1937.12|586
1697610600000|2023-10-18 06:30:00|1937.71|1937.41|1937.07|1936.77|1937.79|1937.49|1936.57|1936.17|487
1697610900000|2023-10-18 06:35:00|1937.09|1936.79|1937.01|1936.51|1937.59|1937.21|1935.88|1935.58|710
1697611200000|2023-10-18 06:40:00|1937.02|1936.52|1936.6|1936.3|1937.49|1937.12|1936.45|1936.11|520
1697611500000|2023-10-18 06:45:00|1936.7|1936.2|1935.86|1935.36|1936.73|1936.34|1935.67|1935.3|620
1697611800000|2023-10-18 06:50:00|1935.77|1935.47|1936.2|1935.9|1936.44|1936.06|1935.71|1935.32|532
1697612100000|2023-10-18 06:55:00|1936.03|1935.73|1936.27|1935.97|1936.28|1935.98|1935.32|1934.94|606
1697612400000|2023-10-18 07:00:00|1936.25|1935.95|1937.64|1937.34|1938.36|1938|1936.07|1935.6|786
1697612700000|2023-10-18 07:05:00|1937.65|1937.35|1938.01|1937.71|1938.31|1937.92|1937.3|1936.96|585
1697613000000|2023-10-18 07:10:00|1937.99|1937.69|1938.87|1938.37|1938.95|1938.57|1937.34|1936.96|687
1697613300000|2023-10-18 07:15:00|1938.86|1938.36|1937.47|1937.17|1939.02|1938.64|1937.46|1937.12|731
1697613600000|2023-10-18 07:20:00|1937.55|1937.05|1935.98|1935.68|1937.57|1937.26|1935.93|1935.63|675
1697613900000|2023-10-18 07:25:00|1935.93|1935.63|1936.55|1936.25|1936.76|1936.36|1935.79|1935.38|655
1697614200000|2023-10-18 07:30:00|1936.53|1936.23|1937.77|1937.47|1937.85|1937.55|1936.28|1935.97|801
1697614500000|2023-10-18 07:35:00|1937.78|1937.48|1937.89|1937.59|1938.59|1938.19|1937.13|1936.82|737
1697614800000|2023-10-18 07:40:00|1937.91|1937.61|1938.26|1937.96|1938.39|1938|1937.21|1936.86|642
1697615100000|2023-10-18 07:45:00|1938.35|1937.85|1938.3|1938|1938.58|1938.2|1938.01|1937.68|664
1697615400000|2023-10-18 07:50:00|1938.27|1937.97|1938.65|1938.35|1939.08|1938.7|1937.53|1937.23|604
1697615700000|2023-10-18 07:55:00|1938.63|1938.33|1939.91|1939.61|1940.28|1939.97|1938.5|1938.12|798
1697616000000|2023-10-18 08:00:00|1939.9|1939.6|1939.18|1938.68|1939.93|1939.62|1938.86|1938.47|716
1697616300000|2023-10-18 08:05:00|1939.07|1938.77|1937.8|1937.5|1939.1|1938.77|1937.49|1937.13|695
1697616600000|2023-10-18 08:10:00|1937.81|1937.51|1938.53|1938.03|1938.59|1938.25|1937.81|1937.51|580
1697616900000|2023-10-18 08:15:00|1938.54|1938.04|1937.54|1937.24|1938.76|1938.46|1937.53|1937.22|530
1697617200000|2023-10-18 08:20:00|1937.53|1937.23|1938.82|1938.52|1939.04|1938.68|1937.51|1937.21|531
1697617500000|2023-10-18 08:25:00|1938.83|1938.53|1938.68|1938.18|1939.2|1938.9|1938.38|1938|582
1697617800000|2023-10-18 08:30:00|1938.57|1938.27|1939.21|1938.91|1939.32|1938.94|1938.38|1938.05|453
1697618100000|2023-10-18 08:35:00|1939.18|1938.88|1939.23|1938.93|1939.4|1939.06|1938.48|1938.1|469
1697618400000|2023-10-18 08:40:00|1939.25|1938.95|1938.94|1938.64|1939.39|1939.01|1938.67|1938.37|576
1697618700000|2023-10-18 08:45:00|1938.92|1938.62|1938.69|1938.39|1939.1|1938.75|1938.2|1937.88|741
1697619000000|2023-10-18 08:50:00|1938.76|1938.26|1938.98|1938.68|1940.01|1939.6|1938.6|1938.2|564
1697619300000|2023-10-18 08:55:00|1938.99|1938.69|1938.62|1938.32|1939.06|1938.76|1938.37|1938.04|431
1697619600000|2023-10-18 09:00:00|1938.63|1938.33|1939.44|1939.14|1939.58|1939.2|1938.51|1938.21|479
1697619900000|2023-10-18 09:05:00|1939.45|1939.15|1939.63|1939.33|1939.93|1939.63|1938.96|1938.66|588
1697620200000|2023-10-18 09:10:00|1939.6|1939.3|1939.58|1939.08|1940.15|1939.82|1939.43|1939.04|482
1697620500000|2023-10-18 09:15:00|1939.49|1939.19|1939.57|1939.27|1939.71|1939.34|1938.98|1938.59|437
1697620800000|2023-10-18 09:20:00|1939.56|1939.26|1939.49|1939.19|1939.71|1939.41|1939.26|1938.85|442
1697621100000|2023-10-18 09:25:00|1939.47|1939.17|1940.82|1940.52|1940.87|1940.52|1939.28|1938.91|625
1697621400000|2023-10-18 09:30:00|1940.81|1940.51|1944.55|1944.25|1944.65|1944.33|1940.81|1940.51|1032
1697621700000|2023-10-18 09:35:00|1944.54|1944.24|1945.14|1944.64|1945.48|1945.12|1944.44|1944.12|860
1697622000000|2023-10-18 09:40:00|1945.02|1944.72|1945.38|1944.88|1946.39|1946.06|1944.98|1944.68|791
1697622300000|2023-10-18 09:45:00|1945.39|1944.89|1944.38|1943.88|1945.56|1945.2|1944.19|1943.73|669
1697622600000|2023-10-18 09:50:00|1944.39|1943.89|1945.14|1944.64|1945.18|1944.84|1943.73|1943.36|588
1697622900000|2023-10-18 09:55:00|1945.15|1944.65|1944.52|1944.22|1945.73|1945.39|1944.52|1944.19|565
1697623200000|2023-10-18 10:00:00|1944.58|1944.28|1943.94|1943.64|1944.97|1944.59|1943.87|1943.47|612
1697623500000|2023-10-18 10:05:00|1943.92|1943.62|1944.14|1943.64|1944.17|1943.77|1942.84|1942.51|649
1697623800000|2023-10-18 10:10:00|1944.13|1943.63|1943.86|1943.56|1944.16|1943.77|1943.38|1942.97|612
1697624100000|2023-10-18 10:15:00|1943.85|1943.55|1943.89|1943.59|1944.34|1943.94|1943.53|1943.13|579
1697624400000|2023-10-18 10:20:00|1943.88|1943.58|1943.53|1943.23|1944.1|1943.72|1943.13|1942.81|486
1697624700000|2023-10-18 10:25:00|1943.48|1943.18|1944.04|1943.74|1944.17|1943.77|1943.41|1943.06|477
1697625000000|2023-10-18 10:30:00|1944.03|1943.73|1944.5|1944.2|1944.7|1944.28|1944.03|1943.61|411
1697625300000|2023-10-18 10:35:00|1944.59|1944.09|1944.87|1944.57|1945.17|1944.84|1944.51|1944.09|412
1697625600000|2023-10-18 10:40:00|1944.86|1944.56|1944.09|1943.79|1945.29|1944.9|1944.07|1943.74|549
1697625900000|2023-10-18 10:45:00|1944.08|1943.78|1944.29|1943.99|1944.62|1944.23|1943.86|1943.56|481
1697626200000|2023-10-18 10:50:00|1944.3|1944|1945.17|1944.87|1945.44|1945.05|1944.29|1943.99|386
1697626500000|2023-10-18 10:55:00|1945.16|1944.86|1945.49|1945.19|1945.65|1945.27|1945.1|1944.7|486
1697626800000|2023-10-18 11:00:00|1945.5|1945.2|1945.72|1945.42|1946.3|1945.95|1945.48|1945.09|681
1697627100000|2023-10-18 11:05:00|1945.81|1945.31|1945.86|1945.36|1946.18|1945.84|1945.36|1945.04|549
1697627400000|2023-10-18 11:10:00|1945.85|1945.35|1945.91|1945.41|1946.57|1946.18|1945.58|1945.27|474
1697627700000|2023-10-18 11:15:00|1945.82|1945.52|1945.71|1945.41|1946.09|1945.71|1945.11|1944.7|652
1697628000000|2023-10-18 11:20:00|1945.72|1945.42|1945.85|1945.35|1945.9|1945.5|1945.51|1945.11|370
1697628300000|2023-10-18 11:25:00|1945.75|1945.45|1945.95|1945.65|1946.52|1946.12|1945.69|1945.3|527
1697628600000|2023-10-18 11:30:00|1945.94|1945.64|1947.08|1946.78|1947.67|1947.37|1945.93|1945.53|641
1697628900000|2023-10-18 11:35:00|1947.09|1946.79|1946.22|1945.92|1947.6|1947.23|1946.01|1945.63|704
1697629200000|2023-10-18 11:40:00|1946.23|1945.93|1945.73|1945.43|1946.6|1946.21|1945.68|1945.33|540
1697629500000|2023-10-18 11:45:00|1945.72|1945.42|1944.66|1944.16|1946.22|1945.84|1944.41|1944.09|582
1697629800000|2023-10-18 11:50:00|1944.67|1944.17|1945.97|1945.67|1946.34|1946.03|1944.48|1944.17|620
1697630100000|2023-10-18 11:55:00|1946.07|1945.57|1946.5|1946|1946.5|1946.11|1945.75|1945.37|508
1697630400000|2023-10-18 12:00:00|1946.41|1946.11|1948.67|1948.17|1949.46|1949.16|1946.18|1945.83|1033
1697630700000|2023-10-18 12:05:00|1948.64|1948.14|1949.16|1948.66|1949.17|1948.85|1947.58|1947.25|995
1697631000000|2023-10-18 12:10:00|1949.08|1948.78|1947.78|1947.48|1949.18|1948.81|1946.7|1946.4|948
1697631300000|2023-10-18 12:15:00|1947.81|1947.51|1947.52|1947.22|1948.66|1948.32|1946.8|1946.38|879
1697631600000|2023-10-18 12:20:00|1947.58|1947.28|1949.77|1949.47|1950.41|1949.93|1947.58|1947.23|1181
1697631900000|2023-10-18 12:25:00|1949.76|1949.46|1948.87|1948.37|1950.32|1949.94|1948.84|1948.34|1048
1697632200000|2023-10-18 12:30:00|1948.89|1948.39|1948.16|1947.86|1948.94|1948.54|1947.33|1946.96|1062
1697632500000|2023-10-18 12:35:00|1948.26|1947.76|1948.18|1947.88|1949|1948.58|1947.43|1947.1|1041
1697632800000|2023-10-18 12:40:00|1948.29|1947.79|1946.63|1946.33|1948.45|1948.15|1945|1944.67|1312
1697633100000|2023-10-18 12:45:00|1946.64|1946.34|1947.06|1946.76|1948.19|1947.89|1945.87|1945.45|1189
1697633400000|2023-10-18 12:50:00|1947.05|1946.75|1949.16|1948.86|1949.45|1949.14|1947.04|1946.67|1040
1697633700000|2023-10-18 12:55:00|1949.08|1948.78|1949.05|1948.75|1949.68|1949.3|1948.23|1947.93|1041
1697634000000|2023-10-18 13:00:00|1949.15|1948.65|1947.42|1947.12|1949.15|1948.82|1947.4|1947.1|1252
1697634300000|2023-10-18 13:05:00|1947.44|1947.14|1949.06|1948.76|1949.62|1949.19|1947.44|1947.11|1178
1697634600000|2023-10-18 13:10:00|1949.09|1948.79|1949.12|1948.82|1949.96|1949.66|1947.48|1947.16|1093
1697634900000|2023-10-18 13:15:00|1949.16|1948.86|1949.29|1948.99|1949.85|1949.44|1948.34|1947.95|922
1697635200000|2023-10-18 13:20:00|1949.3|1949|1950.4|1950.1|1950.82|1950.46|1948.99|1948.6|1020
1697635500000|2023-10-18 13:25:00|1950.33|1950.03|1950.82|1950.32|1951.08|1950.71|1950.03|1949.73|933
1697635800000|2023-10-18 13:30:00|1950.8|1950.3|1954.03|1953.53|1954.12|1953.69|1950.43|1950.13|1398
1697636100000|2023-10-18 13:35:00|1954|1953.5|1958.97|1958.67|1959.83|1959.53|1953.34|1953.04|1477
1697636400000|2023-10-18 13:40:00|1958.93|1958.63|1959.21|1958.91|1960.01|1959.7|1957.18|1956.82|1603
1697636700000|2023-10-18 13:45:00|1959.22|1958.92|1958.4|1957.9|1962.86|1962.56|1956.67|1956.27|1715
1697637000000|2023-10-18 13:50:00|1958.43|1957.93|1958.52|1958.02|1960.33|1960.03|1957.69|1957.39|1495
1697637300000|2023-10-18 13:55:00|1958.46|1958.16|1957.4|1956.9|1958.99|1958.61|1956.35|1956.03|1252
1697637600000|2023-10-18 14:00:00|1957.38|1956.88|1955.69|1955.19|1958.95|1958.45|1954.56|1954.21|1497
1697637900000|2023-10-18 14:05:00|1955.61|1955.31|1958.58|1958.28|1958.86|1958.56|1955.61|1955.31|1352
1697638200000|2023-10-18 14:10:00|1958.62|1958.32|1957.21|1956.91|1959.08|1958.7|1956.1|1955.74|1344
1697638500000|2023-10-18 14:15:00|1957.13|1956.83|1957.78|1957.48|1957.85|1957.55|1955.94|1955.64|1300
1697638800000|2023-10-18 14:20:00|1957.77|1957.47|1955.4|1955.1|1958.38|1958.01|1955.03|1954.7|1429
1697639100000|2023-10-18 14:25:00|1955.41|1955.11|1952.4|1952.1|1955.41|1955.11|1952.08|1951.78|1610
1697639400000|2023-10-18 14:30:00|1952.41|1952.11|1951.29|1950.99|1954.42|1954.09|1950.88|1950.58|1465
1697639700000|2023-10-18 14:35:00|1951.3|1951|1951.26|1950.96|1952.44|1952.14|1950.65|1950.35|1377
1697640000000|2023-10-18 14:40:00|1951.23|1950.93|1950.82|1950.52|1951.43|1951.1|1950.36|1950.06|1146
1697640300000|2023-10-18 14:45:00|1950.87|1950.57|1947.08|1946.78|1950.88|1950.58|1943.86|1943.56|1615
1697640600000|2023-10-18 14:50:00|1947.1|1946.8|1948.37|1948.07|1949.11|1948.81|1946.48|1946.15|1361
1697640900000|2023-10-18 14:55:00|1948.36|1948.06|1947.22|1946.92|1949.39|1949.08|1947.21|1946.9|1149
1697641200000|2023-10-18 15:00:00|1947.23|1946.93|1947.01|1946.71|1947.71|1947.31|1945.9|1945.59|1256
1697641500000|2023-10-18 15:05:00|1946.78|1946.48|1943.56|1943.26|1946.84|1946.48|1942.73|1942.43|1224
1697641800000|2023-10-18 15:10:00|1943.58|1943.28|1941.45|1941.15|1943.58|1943.28|1938.46|1938.11|1576
1697642100000|2023-10-18 15:15:00|1941.39|1941.09|1943.98|1943.68|1944.86|1944.56|1941.12|1940.82|1145
1697642400000|2023-10-18 15:20:00|1944|1943.7|1943.79|1943.49|1944.55|1944.2|1943.16|1942.76|1021
1697642700000|2023-10-18 15:25:00|1943.89|1943.39|1943.45|1942.95|1943.99|1943.65|1942.02|1941.64|998
1697643000000|2023-10-18 15:30:00|1943.35|1943.05|1945.66|1945.16|1945.82|1945.51|1942.67|1942.36|1073
1697643300000|2023-10-18 15:35:00|1945.47|1945.17|1943.68|1943.38|1945.61|1945.25|1943.42|1943.1|765
1697643600000|2023-10-18 15:40:00|1943.69|1943.39|1943.96|1943.66|1944.2|1943.82|1943.3|1942.93|823
1697643900000|2023-10-18 15:45:00|1943.93|1943.63|1944.81|1944.31|1944.91|1944.5|1943.44|1943.13|844
1697644200000|2023-10-18 15:50:00|1944.82|1944.32|1945.09|1944.79|1945.49|1945.07|1944.25|1943.84|811
1697644500000|2023-10-18 15:55:00|1945.13|1944.83|1945.51|1945.01|1945.93|1945.58|1944.99|1944.6|853
1697644800000|2023-10-18 16:00:00|1945.44|1945.14|1945.86|1945.36|1946.05|1945.73|1944.84|1944.54|988
1697645100000|2023-10-18 16:05:00|1945.77|1945.47|1946.22|1945.92|1946.39|1945.99|1944.94|1944.61|738
1697645400000|2023-10-18 16:10:00|1946.28|1945.98|1946.29|1945.99|1946.95|1946.56|1945.92|1945.62|881
1697645700000|2023-10-18 16:15:00|1946.3|1946|1946.62|1946.32|1946.91|1946.51|1946.15|1945.79|714
1697646000000|2023-10-18 16:20:00|1946.63|1946.33|1947.99|1947.69|1947.99|1947.69|1946.57|1946.24|711
1697646300000|2023-10-18 16:25:00|1948|1947.7|1948.94|1948.64|1949.11|1948.73|1947.98|1947.56|644
1697646600000|2023-10-18 16:30:00|1948.95|1948.65|1949.56|1949.06|1950.11|1949.73|1948.51|1948.11|938
1697646900000|2023-10-18 16:35:00|1949.48|1949.18|1949.85|1949.35|1950.12|1949.77|1948.87|1948.47|807
1697647200000|2023-10-18 16:40:00|1949.84|1949.34|1949.63|1949.33|1950.23|1949.84|1949.32|1948.92|771
1697647500000|2023-10-18 16:45:00|1949.62|1949.32|1950.36|1950.06|1950.73|1950.36|1949.35|1948.96|793
1697647800000|2023-10-18 16:50:00|1950.35|1950.05|1949.24|1948.94|1950.36|1950.06|1949.04|1948.66|667
1697648100000|2023-10-18 16:55:00|1949.26|1948.96|1950.06|1949.76|1950.24|1949.83|1948.98|1948.68|654
1697648400000|2023-10-18 17:00:00|1950.05|1949.75|1953.06|1952.76|1953.55|1953.25|1949.74|1949.43|1123
1697648700000|2023-10-18 17:05:00|1953.05|1952.75|1952.66|1952.36|1953.26|1952.95|1951.88|1951.48|997
1697649000000|2023-10-18 17:10:00|1952.6|1952.3|1953.85|1953.55|1954.23|1953.92|1951.97|1951.62|920
1697649300000|2023-10-18 17:15:00|1953.83|1953.53|1953.86|1953.56|1954.68|1954.35|1953.28|1952.98|909
1697649600000|2023-10-18 17:20:00|1953.81|1953.51|1955.71|1955.41|1955.76|1955.46|1953.8|1953.4|820
1697649900000|2023-10-18 17:25:00|1955.68|1955.38|1955.53|1955.23|1956.86|1956.54|1955.31|1954.87|915
1697650200000|2023-10-18 17:30:00|1955.52|1955.22|1955.46|1955.16|1955.72|1955.42|1954.74|1954.34|901
1697650500000|2023-10-18 17:35:00|1955.47|1955.17|1954.5|1954.2|1955.89|1955.59|1954.23|1953.89|850
1697650800000|2023-10-18 17:40:00|1954.51|1954.21|1954.65|1954.35|1954.69|1954.37|1954.04|1953.65|534
1697651100000|2023-10-18 17:45:00|1954.66|1954.36|1955.05|1954.75|1955.42|1955.02|1954.42|1954.03|622
1697651400000|2023-10-18 17:50:00|1955.06|1954.76|1954.88|1954.58|1955.18|1954.8|1954.32|1953.93|505
1697651700000|2023-10-18 17:55:00|1954.85|1954.55|1954.35|1953.85|1954.87|1954.55|1954.21|1953.81|495
1697652000000|2023-10-18 18:00:00|1954.36|1953.86|1952.93|1952.63|1954.5|1954.08|1952.44|1952.04|705
1697652300000|2023-10-18 18:05:00|1952.89|1952.59|1952.74|1952.24|1953.23|1952.84|1952.33|1951.99|621
1697652600000|2023-10-18 18:10:00|1952.65|1952.35|1950.59|1950.09|1952.77|1952.39|1950.26|1949.89|627
1697652900000|2023-10-18 18:15:00|1950.6|1950.1|1950.59|1950.09|1950.73|1950.35|1950.02|1949.65|611
1697653200000|2023-10-18 18:20:00|1950.6|1950.1|1950.59|1950.29|1950.88|1950.58|1950.48|1950.1|381
1697653500000|2023-10-18 18:25:00|1950.58|1950.28|1950.96|1950.46|1950.96|1950.6|1949.04|1948.66|575
1697653800000|2023-10-18 18:30:00|1950.87|1950.57|1950.82|1950.52|1951.14|1950.84|1950.68|1950.36|406
1697654100000|2023-10-18 18:35:00|1950.8|1950.5|1950.07|1949.77|1950.93|1950.52|1949.87|1949.51|404
1697654400000|2023-10-18 18:40:00|1950.08|1949.78|1950.89|1950.39|1950.91|1950.47|1949.88|1949.51|402
1697654700000|2023-10-18 18:45:00|1950.9|1950.4|1951.32|1951.02|1951.74|1951.4|1950.48|1950.11|547
1697655000000|2023-10-18 18:50:00|1951.25|1950.95|1951.09|1950.59|1951.65|1951.28|1950.92|1950.59|577
1697655300000|2023-10-18 18:55:00|1951.07|1950.57|1950.79|1950.49|1951.43|1951.04|1950.09|1949.73|637
1697655600000|2023-10-18 19:00:00|1950.78|1950.48|1950.42|1950.12|1951.48|1951.12|1950.41|1950.04|584
1697655900000|2023-10-18 19:05:00|1950.41|1950.11|1949.42|1949.12|1950.65|1950.35|1948.76|1948.46|596
1697656200000|2023-10-18 19:10:00|1949.41|1949.11|1950.54|1950.24|1950.83|1950.46|1949.22|1948.86|500
1697656500000|2023-10-18 19:15:00|1950.52|1950.22|1950.54|1950.24|1951.16|1950.84|1950.35|1949.97|339
1697656800000|2023-10-18 19:20:00|1950.53|1950.23|1950.69|1950.39|1950.88|1950.49|1950.05|1949.7|360
1697657100000|2023-10-18 19:25:00|1950.71|1950.41|1950.7|1950.4|1950.84|1950.47|1950.19|1949.81|472
1697657400000|2023-10-18 19:30:00|1950.69|1950.39|1950.69|1950.39|1951.13|1950.77|1950.45|1950.05|438
1697657700000|2023-10-18 19:35:00|1950.79|1950.29|1950.9|1950.6|1951.03|1950.67|1950.55|1950.15|348
1697658000000|2023-10-18 19:40:00|1951.07|1950.57|1951.49|1951.19|1951.71|1951.33|1950.88|1950.57|341
1697658300000|2023-10-18 19:45:00|1951.5|1951.2|1951.74|1951.44|1951.94|1951.6|1951.5|1951.14|470
1697658600000|2023-10-18 19:50:00|1951.73|1951.43|1951.38|1951.08|1951.94|1951.55|1951.26|1950.95|373
1697658900000|2023-10-18 19:55:00|1951.4|1951.1|1950.6|1950.3|1951.46|1951.16|1950.49|1950.19|519
1697659200000|2023-10-18 20:00:00|1950.7|1950.4|1949.95|1949.65|1950.9|1950.58|1948.82|1948.44|505
1697659500000|2023-10-18 20:05:00|1949.81|1949.51|1949.38|1948.88|1950.02|1949.62|1948.82|1948.45|522
1697659800000|2023-10-18 20:10:00|1949.3|1949|1949.46|1949.16|1949.88|1949.54|1949.13|1948.77|298
1697660100000|2023-10-18 20:15:00|1949.45|1949.15|1949.44|1949.14|1949.74|1949.34|1949.3|1948.94|169
1697660400000|2023-10-18 20:20:00|1949.46|1949.16|1949.68|1949.18|1949.81|1949.43|1949.34|1948.98|245
1697660700000|2023-10-18 20:25:00|1949.6|1949.3|1949.46|1949.16|1949.7|1949.3|1949.39|1948.98|150
1697661000000|2023-10-18 20:30:00|1949.47|1949.17|1949.76|1949.46|1949.81|1949.46|1949.47|1949.08|107
1697661300000|2023-10-18 20:35:00|1949.77|1949.47|1948.91|1948.61|1950.06|1949.65|1948.51|1948.15|365
1697661600000|2023-10-18 20:40:00|1948.9|1948.6|1948.98|1948.68|1949.3|1948.91|1948.69|1948.31|336
1697661900000|2023-10-18 20:45:00|1948.97|1948.67|1948.95|1948.45|1949.24|1948.88|1948.71|1948.31|334
1697662200000|2023-10-18 20:50:00|1948.86|1948.56|1948.05|1947.75|1949.07|1948.64|1947.94|1947.51|341
1697662500000|2023-10-18 20:55:00|1948.15|1947.65|1947.88|1947.38|1948.27|1947.83|1947.54|1947.04|430
1697666400000|2023-10-18 22:00:00|1948.06|1947.56|1947.88|1947.38|1948.26|1947.76|1947.65|1947.15|258
1697666700000|2023-10-18 22:05:00|1947.87|1947.37|1950.58|1950.08|1950.6|1950.1|1947.84|1947.34|378
1697667000000|2023-10-18 22:10:00|1950.62|1950.12|1950.13|1949.63|1950.8|1950.3|1950.06|1949.56|236
1697667300000|2023-10-18 22:15:00|1950.12|1949.62|1950.65|1950.15|1950.95|1950.45|1950.09|1949.59|157
1697667600000|2023-10-18 22:20:00|1950.66|1950.16|1950.85|1950.35|1951.33|1950.83|1950.66|1950.16|158
1697667900000|2023-10-18 22:25:00|1950.82|1950.32|1950.97|1950.47|1951.24|1950.79|1950.74|1950.24|131
1697668200000|2023-10-18 22:30:00|1950.98|1950.48|1950.82|1950.32|1951.05|1950.55|1950.41|1950.08|185
1697668500000|2023-10-18 22:35:00|1950.84|1950.34|1950.44|1949.94|1950.93|1950.43|1950.34|1949.84|142
1697668800000|2023-10-18 22:40:00|1950.45|1949.95|1950.21|1949.71|1950.83|1950.33|1950.2|1949.7|101
1697669100000|2023-10-18 22:45:00|1950.16|1949.66|1949.93|1949.43|1950.28|1949.86|1949.93|1949.43|139
1697669400000|2023-10-18 22:50:00|1949.94|1949.44|1950.02|1949.52|1950.19|1949.69|1949.92|1949.42|121
1697669700000|2023-10-18 22:55:00|1950.03|1949.53|1950.01|1949.51|1950.13|1949.63|1949.81|1949.31|115
1697670000000|2023-10-18 23:00:00|1950.03|1949.53|1950.46|1949.96|1950.56|1950.06|1950.03|1949.53|147
1697670300000|2023-10-18 23:05:00|1950.49|1949.99|1950.79|1950.29|1951.31|1950.81|1950.48|1949.98|179
1697670600000|2023-10-18 23:10:00|1950.8|1950.3|1951.49|1950.99|1951.71|1951.21|1950.74|1950.24|184
1697670900000|2023-10-18 23:15:00|1951.47|1950.97|1950.76|1950.26|1951.47|1950.97|1950.76|1950.26|92
1697671200000|2023-10-18 23:20:00|1950.72|1950.22|1950.67|1950.17|1950.87|1950.37|1950.58|1950.08|95
1697671500000|2023-10-18 23:25:00|1950.72|1950.22|1950.31|1949.81|1950.77|1950.27|1950.26|1949.76|71
1697671800000|2023-10-18 23:30:00|1950.29|1949.79|1950.82|1950.32|1950.86|1950.38|1950.29|1949.79|121
1697672100000|2023-10-18 23:35:00|1950.81|1950.31|1950.8|1950.3|1950.94|1950.52|1950.55|1950.11|199
1697672400000|2023-10-18 23:40:00|1950.79|1950.29|1951.35|1950.85|1951.41|1950.93|1950.69|1950.19|176
1697672700000|2023-10-18 23:45:00|1951.34|1950.84|1951.82|1951.32|1951.98|1951.48|1950.93|1950.43|249
1697673000000|2023-10-18 23:50:00|1951.8|1951.3|1950.47|1949.97|1951.88|1951.38|1950.2|1949.75|251
1697673300000|2023-10-18 23:55:00|1950.45|1950.15|1951.15|1950.65|1951.39|1950.89|1950.43|1950.04|305
1697673600000|2023-10-19 00:00:00|1951.14|1950.64|1951.83|1951.33|1951.94|1951.49|1951.14|1950.64|339
1697673900000|2023-10-19 00:05:00|1951.84|1951.34|1952.07|1951.77|1952.55|1952.14|1951.73|1951.34|351
1697674200000|2023-10-19 00:10:00|1952.06|1951.76|1952.44|1951.94|1952.58|1952.17|1952.06|1951.66|263
1697674500000|2023-10-19 00:15:00|1952.43|1951.93|1953.14|1952.64|1953.56|1953.22|1952.43|1951.93|495
1697674800000|2023-10-19 00:20:00|1953.13|1952.63|1952.4|1951.9|1953.38|1952.98|1952.15|1951.75|387
1697675100000|2023-10-19 00:25:00|1952.41|1951.91|1952.28|1951.78|1952.81|1952.38|1952.2|1951.7|370
1697675400000|2023-10-19 00:30:00|1952.3|1951.8|1952.62|1952.12|1952.97|1952.52|1951.75|1951.25|464
1697675700000|2023-10-19 00:35:00|1952.63|1952.13|1950.38|1949.88|1952.63|1952.14|1950.37|1949.87|432
1697676000000|2023-10-19 00:40:00|1950.4|1949.9|1949.37|1948.87|1950.59|1950.19|1948.97|1948.48|620
1697676300000|2023-10-19 00:45:00|1949.38|1948.88|1950.13|1949.63|1950.23|1949.73|1949.04|1948.58|476
1697676600000|2023-10-19 00:50:00|1950.11|1949.61|1950.59|1950.09|1950.79|1950.38|1949.93|1949.52|494
1697676900000|2023-10-19 00:55:00|1950.58|1950.08|1950.53|1950.03|1951.01|1950.6|1950.32|1949.93|398
1697677200000|2023-10-19 01:00:00|1950.52|1950.02|1951.3|1950.8|1951.41|1951.06|1950.39|1950.01|557
1697677500000|2023-10-19 01:05:00|1951.29|1950.79|1950.39|1949.89|1951.53|1951.22|1949.93|1949.54|478
1697677800000|2023-10-19 01:10:00|1950.38|1949.88|1950.29|1949.99|1951.03|1950.61|1949.64|1949.29|604
1697678100000|2023-10-19 01:15:00|1950.39|1949.89|1951.76|1951.26|1951.8|1951.41|1950.22|1949.86|565
1697678400000|2023-10-19 01:20:00|1951.75|1951.25|1951.03|1950.53|1951.96|1951.61|1950.92|1950.53|476
1697678700000|2023-10-19 01:25:00|1950.95|1950.65|1950.81|1950.31|1951.55|1951.19|1950.41|1950.03|498
1697679000000|2023-10-19 01:30:00|1950.74|1950.24|1950.12|1949.62|1950.86|1950.44|1949.9|1949.49|418
1697679300000|2023-10-19 01:35:00|1950.13|1949.63|1947.95|1947.65|1950.22|1949.83|1947.7|1947.33|664
1697679600000|2023-10-19 01:40:00|1947.93|1947.63|1948.05|1947.75|1948.51|1948.08|1946.44|1946.13|698
1697679900000|2023-10-19 01:45:00|1948.04|1947.74|1948.62|1948.12|1948.7|1948.33|1947.96|1947.57|655
1697680200000|2023-10-19 01:50:00|1948.55|1948.05|1948.35|1947.85|1948.9|1948.4|1947.99|1947.57|464
1697680500000|2023-10-19 01:55:00|1948.33|1948.03|1948.58|1948.08|1948.95|1948.6|1948.22|1947.78|357
1697680800000|2023-10-19 02:00:00|1948.54|1948.04|1948.41|1947.91|1949.16|1948.78|1948.28|1947.78|451
1697681100000|2023-10-19 02:05:00|1948.39|1948.09|1948.43|1947.93|1948.71|1948.29|1948.09|1947.6|479
1697681400000|2023-10-19 02:10:00|1948.41|1947.91|1948.59|1948.09|1949.02|1948.67|1948.2|1947.73|400
1697681700000|2023-10-19 02:15:00|1948.6|1948.1|1950.14|1949.64|1950.36|1949.98|1948.56|1948.06|438
1697682000000|2023-10-19 02:20:00|1950.22|1949.72|1949.47|1949.17|1950.23|1949.84|1949.12|1948.71|383
1697682300000|2023-10-19 02:25:00|1949.46|1949.16|1949.31|1948.81|1949.69|1949.29|1949.21|1948.8|207
1697682600000|2023-10-19 02:30:00|1949.32|1948.82|1948.49|1947.99|1949.47|1949.07|1948.32|1947.83|328
1697682900000|2023-10-19 02:35:00|1948.48|1947.98|1948.13|1947.63|1948.83|1948.36|1948.09|1947.62|284
1697683200000|2023-10-19 02:40:00|1948.14|1947.64|1948.95|1948.45|1949.12|1948.62|1947.94|1947.51|272
1697683500000|2023-10-19 02:45:00|1948.94|1948.44|1949.32|1949.02|1949.99|1949.6|1948.89|1948.44|294
1697683800000|2023-10-19 02:50:00|1949.34|1949.04|1949.16|1948.66|1949.42|1949.04|1948.99|1948.57|344
1697684100000|2023-10-19 02:55:00|1949.13|1948.63|1949.94|1949.44|1950|1949.54|1949.02|1948.59|318
1697684400000|2023-10-19 03:00:00|1949.9|1949.4|1950.65|1950.15|1951.03|1950.63|1949.6|1949.21|441
1697684700000|2023-10-19 03:05:00|1950.64|1950.14|1950.06|1949.56|1950.78|1950.43|1949.75|1949.27|377
1697685000000|2023-10-19 03:10:00|1949.95|1949.45|1949.47|1948.97|1950.14|1949.64|1949.35|1948.96|266
1697685300000|2023-10-19 03:15:00|1949.48|1948.98|1947.99|1947.49|1949.68|1949.28|1947.62|1947.23|542
1697685600000|2023-10-19 03:20:00|1948.07|1947.57|1947.64|1947.34|1948.87|1948.37|1947.37|1946.98|489
1697685900000|2023-10-19 03:25:00|1947.68|1947.38|1947.87|1947.37|1948.17|1947.84|1947.37|1947|444
1697686200000|2023-10-19 03:30:00|1947.79|1947.29|1947.82|1947.52|1948.44|1947.95|1947.74|1947.28|295
1697686500000|2023-10-19 03:35:00|1947.81|1947.51|1947.75|1947.25|1947.95|1947.55|1947.44|1947.03|230
1697686800000|2023-10-19 03:40:00|1947.74|1947.24|1946.03|1945.73|1947.74|1947.24|1946|1945.7|305
1697687100000|2023-10-19 03:45:00|1946.04|1945.74|1945.78|1945.48|1946.39|1945.94|1945.44|1944.94|329
1697687400000|2023-10-19 03:50:00|1945.88|1945.38|1945.97|1945.47|1946.21|1945.8|1945.79|1945.31|249
1697687700000|2023-10-19 03:55:00|1945.98|1945.48|1946.65|1946.15|1946.84|1946.47|1945.89|1945.42|309
1697688000000|2023-10-19 04:00:00|1946.64|1946.14|1946.51|1946.01|1946.7|1946.3|1946.26|1945.89|273
1697688300000|2023-10-19 04:05:00|1946.55|1946.05|1945.98|1945.48|1946.65|1946.25|1945.87|1945.37|282
1697688600000|2023-10-19 04:10:00|1945.97|1945.47|1946.38|1945.88|1946.52|1946.05|1945.56|1945.2|317
1697688900000|2023-10-19 04:15:00|1946.4|1945.9|1946.41|1945.91|1946.65|1946.23|1946.2|1945.7|253
1697689200000|2023-10-19 04:20:00|1946.42|1945.92|1946.08|1945.58|1946.63|1946.23|1945.94|1945.52|226
1697689500000|2023-10-19 04:25:00|1946.09|1945.59|1946.92|1946.42|1947.3|1946.93|1945.99|1945.54|303
1697689800000|2023-10-19 04:30:00|1946.83|1946.33|1946.42|1945.92|1947.02|1946.56|1946.29|1945.79|269
1697690100000|2023-10-19 04:35:00|1946.43|1945.93|1946.46|1945.96|1946.58|1946.17|1946.05|1945.55|237
1697690400000|2023-10-19 04:40:00|1946.47|1945.97|1947.41|1946.91|1947.61|1947.21|1946.25|1945.76|274
1697690700000|2023-10-19 04:45:00|1947.42|1946.92|1947.8|1947.3|1947.87|1947.42|1947.29|1946.79|192
1697691000000|2023-10-19 04:50:00|1947.86|1947.36|1948.78|1948.28|1949.25|1948.75|1947.31|1947.01|405
1697691300000|2023-10-19 04:55:00|1948.77|1948.27|1948.48|1947.98|1948.9|1948.58|1948.11|1947.62|356
1697691600000|2023-10-19 05:00:00|1948.47|1947.97|1947.65|1947.15|1948.47|1948.03|1947.6|1947.1|273
1697691900000|2023-10-19 05:05:00|1947.64|1947.14|1948.31|1947.81|1948.32|1947.92|1947.16|1946.72|288
1697692200000|2023-10-19 05:10:00|1948.22|1947.92|1948.32|1947.82|1948.39|1948.03|1947.77|1947.31|295
1697692500000|2023-10-19 05:15:00|1948.23|1947.93|1948.41|1948.11|1948.57|1948.18|1948.11|1947.63|233
1697692800000|2023-10-19 05:20:00|1948.42|1948.12|1948.87|1948.57|1949.24|1948.86|1948.33|1947.93|304
1697693100000|2023-10-19 05:25:00|1948.97|1948.47|1948.59|1948.09|1949.15|1948.74|1948.38|1947.93|302
1697693400000|2023-10-19 05:30:00|1948.58|1948.08|1948.33|1947.83|1949.58|1949.19|1948.15|1947.73|563
1697693700000|2023-10-19 05:35:00|1948.31|1947.81|1948.36|1947.86|1948.36|1947.98|1947.54|1947.14|395
1697694000000|2023-10-19 05:40:00|1948.37|1947.87|1947.24|1946.74|1949.06|1948.64|1947.07|1946.63|503
1697694300000|2023-10-19 05:45:00|1947.28|1946.78|1947.75|1947.45|1948.17|1947.8|1946.88|1946.5|468
1697694600000|2023-10-19 05:50:00|1947.72|1947.42|1947.23|1946.73|1947.81|1947.42|1946.23|1945.87|658
1697694900000|2023-10-19 05:55:00|1947.22|1946.72|1947.1|1946.8|1947.49|1946.99|1946.13|1945.74|459
1697695200000|2023-10-19 06:00:00|1947.09|1946.79|1947.4|1946.9|1947.45|1947.08|1946.5|1946.12|630
1697695500000|2023-10-19 06:05:00|1947.39|1946.89|1946.48|1945.98|1947.39|1946.89|1946.02|1945.68|554
1697695800000|2023-10-19 06:10:00|1946.36|1946.06|1946.11|1945.61|1946.83|1946.41|1945.78|1945.46|635
1697696100000|2023-10-19 06:15:00|1946.1|1945.6|1947.15|1946.85|1947.85|1947.45|1945.76|1945.36|658
1697696400000|2023-10-19 06:20:00|1947.14|1946.84|1947.92|1947.62|1948.68|1948.34|1947.08|1946.72|638
1697696700000|2023-10-19 06:25:00|1947.93|1947.63|1946.22|1945.72|1948.02|1947.65|1946.03|1945.62|616
1697697000000|2023-10-19 06:30:00|1946.23|1945.73|1946.59|1946.29|1946.88|1946.51|1945.87|1945.5|635
1697697300000|2023-10-19 06:35:00|1946.61|1946.31|1947.02|1946.72|1947.38|1947.08|1946.11|1945.8|615
1697697600000|2023-10-19 06:40:00|1947.09|1946.59|1947.5|1947.2|1947.6|1947.2|1946.79|1946.43|631
1697697900000|2023-10-19 06:45:00|1947.48|1947.18|1947.55|1947.25|1948.06|1947.68|1947.01|1946.66|615
1697698200000|2023-10-19 06:50:00|1947.53|1947.23|1947.59|1947.29|1948.19|1947.79|1947.49|1947.14|517
1697698500000|2023-10-19 06:55:00|1947.69|1947.19|1948.23|1947.93|1948.85|1948.46|1947.52|1947.19|551
1697698800000|2023-10-19 07:00:00|1948.21|1947.91|1948.34|1948.04|1948.8|1948.47|1947.94|1947.6|879
1697699100000|2023-10-19 07:05:00|1948.35|1948.05|1949.06|1948.76|1949.62|1949.32|1948.35|1948.04|845
1697699400000|2023-10-19 07:10:00|1949.07|1948.77|1949.73|1949.43|1950.18|1949.81|1948.4|1948.01|726
1697699700000|2023-10-19 07:15:00|1949.69|1949.39|1950.96|1950.66|1951.43|1951.04|1949.64|1949.28|848
1697700000000|2023-10-19 07:20:00|1950.99|1950.69|1951.44|1950.94|1951.66|1951.32|1950.4|1950|851
1697700300000|2023-10-19 07:25:00|1951.46|1950.96|1951.91|1951.61|1952.01|1951.64|1950.83|1950.46|719
1697700600000|2023-10-19 07:30:00|1951.9|1951.6|1951.4|1950.9|1952|1951.6|1950.57|1950.21|818
1697700900000|2023-10-19 07:35:00|1951.31|1951.01|1951.1|1950.8|1951.53|1951.13|1950.7|1950.31|725
1697701200000|2023-10-19 07:40:00|1951|1950.7|1951.62|1951.12|1951.62|1951.21|1950.82|1950.5|651
1697701500000|2023-10-19 07:45:00|1951.61|1951.11|1952.22|1951.92|1952.83|1952.43|1950.94|1950.53|784
1697701800000|2023-10-19 07:50:00|1952.24|1951.94|1950.78|1950.48|1953.05|1952.68|1950.75|1950.36|861
1697702100000|2023-10-19 07:55:00|1950.87|1950.37|1949.67|1949.37|1951.4|1951.06|1949.6|1949.3|865
1697702400000|2023-10-19 08:00:00|1949.64|1949.34|1950.55|1950.25|1950.7|1950.29|1949.36|1948.96|776
1697702700000|2023-10-19 08:05:00|1950.56|1950.26|1953.73|1953.43|1953.79|1953.49|1950.54|1950.18|765
1697703000000|2023-10-19 08:10:00|1953.75|1953.45|1953.54|1953.24|1954.69|1954.39|1952.69|1952.28|843
1697703300000|2023-10-19 08:15:00|1953.56|1953.26|1952.56|1952.26|1953.77|1953.47|1952.16|1951.77|828
1697703600000|2023-10-19 08:20:00|1952.59|1952.29|1950.22|1949.92|1952.63|1952.33|1950.22|1949.92|678
1697703900000|2023-10-19 08:25:00|1950.21|1949.91|1950.35|1949.85|1951.15|1950.79|1949.66|1949.26|842
1697704200000|2023-10-19 08:30:00|1950.37|1949.87|1950.09|1949.79|1950.97|1950.56|1949.72|1949.37|785
1697704500000|2023-10-19 08:35:00|1950.08|1949.78|1948.55|1948.25|1950.73|1950.34|1948.55|1948.25|614
1697704800000|2023-10-19 08:40:00|1948.63|1948.33|1948.9|1948.6|1949.61|1949.28|1948.25|1947.87|806
1697705100000|2023-10-19 08:45:00|1948.89|1948.59|1949.1|1948.8|1949.16|1948.86|1948.22|1947.92|644
1697705400000|2023-10-19 08:50:00|1949.14|1948.84|1949.24|1948.94|1949.35|1948.98|1948.74|1948.39|520
1697705700000|2023-10-19 08:55:00|1949.25|1948.95|1949.92|1949.62|1950.15|1949.82|1949.25|1948.88|585
1697706000000|2023-10-19 09:00:00|1949.91|1949.61|1950.35|1949.85|1950.41|1949.96|1949.66|1949.27|554
1697706300000|2023-10-19 09:05:00|1950.41|1949.91|1950.32|1949.82|1950.58|1950.22|1949.97|1949.56|440
1697706600000|2023-10-19 09:10:00|1950.25|1949.95|1950.33|1950.03|1950.62|1950.23|1949.98|1949.64|419
1697706900000|2023-10-19 09:15:00|1950.36|1950.06|1949.55|1949.25|1950.46|1950.06|1949.2|1948.81|499
1697707200000|2023-10-19 09:20:00|1949.54|1949.24|1949.45|1949.15|1950.24|1949.94|1949.16|1948.86|526
1697707500000|2023-10-19 09:25:00|1949.44|1949.14|1948.35|1948.05|1949.54|1949.16|1948.09|1947.68|563
1697707800000|2023-10-19 09:30:00|1948.31|1948.01|1948.84|1948.54|1949|1948.65|1948.3|1947.94|637
1697708100000|2023-10-19 09:35:00|1948.82|1948.52|1949.94|1949.44|1950.03|1949.61|1948.56|1948.15|572
1697708400000|2023-10-19 09:40:00|1949.92|1949.42|1949.19|1948.69|1950.18|1949.81|1949.08|1948.69|562
1697708700000|2023-10-19 09:45:00|1949.18|1948.68|1949.63|1949.33|1949.89|1949.56|1948.95|1948.59|420
1697709000000|2023-10-19 09:50:00|1949.62|1949.32|1950.14|1949.84|1950.32|1949.97|1949.39|1949.01|423
1697709300000|2023-10-19 09:55:00|1950.13|1949.83|1950.92|1950.62|1951.04|1950.65|1949.97|1949.56|527
1697709600000|2023-10-19 10:00:00|1950.93|1950.63|1950.72|1950.42|1951.29|1950.94|1950.57|1950.17|392
1697709900000|2023-10-19 10:05:00|1950.71|1950.41|1950.5|1950.2|1950.92|1950.57|1950.5|1950.2|354
1697710200000|2023-10-19 10:10:00|1950.49|1950.19|1950.52|1950.22|1950.68|1950.38|1950.15|1949.79|375
1697710500000|2023-10-19 10:15:00|1950.56|1950.26|1949.59|1949.09|1950.74|1950.37|1949.47|1949.09|356
1697710800000|2023-10-19 10:20:00|1949.58|1949.08|1949.97|1949.67|1950.08|1949.76|1949.21|1948.91|405
1697711100000|2023-10-19 10:25:00|1949.99|1949.69|1950.05|1949.75|1950.46|1950.07|1949.74|1949.44|391
1697711400000|2023-10-19 10:30:00|1950.06|1949.76|1950.27|1949.97|1950.41|1950.07|1949.72|1949.39|338
1697711700000|2023-10-19 10:35:00|1950.26|1949.96|1950.74|1950.44|1950.9|1950.58|1950.09|1949.79|471
1697712000000|2023-10-19 10:40:00|1950.75|1950.45|1951.15|1950.85|1951.54|1951.13|1950.64|1950.26|485
1697712300000|2023-10-19 10:45:00|1951.17|1950.87|1951.23|1950.93|1951.61|1951.22|1951.03|1950.6|389
1697712600000|2023-10-19 10:50:00|1951.22|1950.92|1951.52|1951.22|1951.66|1951.32|1950.93|1950.61|307
1697712900000|2023-10-19 10:55:00|1951.53|1951.23|1951.19|1950.89|1951.7|1951.28|1951.12|1950.72|325
1697713200000|2023-10-19 11:00:00|1951.18|1950.88|1950.97|1950.67|1951.46|1951.07|1950.87|1950.53|415
1697713500000|2023-10-19 11:05:00|1950.98|1950.68|1951.15|1950.85|1951.51|1951.16|1950.6|1950.29|445
1697713800000|2023-10-19 11:10:00|1951.14|1950.84|1951.32|1951.02|1951.57|1951.26|1951.04|1950.67|342
1697714100000|2023-10-19 11:15:00|1951.31|1951.01|1950.65|1950.35|1951.53|1951.16|1950.61|1950.23|419
1697714400000|2023-10-19 11:20:00|1950.67|1950.37|1950.43|1950.13|1951.15|1950.77|1950.41|1950.06|382
1697714700000|2023-10-19 11:25:00|1950.42|1950.12|1950.05|1949.75|1950.55|1950.25|1949.81|1949.51|425
1697715000000|2023-10-19 11:30:00|1950.04|1949.74|1951.26|1950.96|1951.5|1951.2|1949.99|1949.69|429
1697715300000|2023-10-19 11:35:00|1951.28|1950.98|1950.99|1950.69|1951.4|1951.1|1950.67|1950.37|397
1697715600000|2023-10-19 11:40:00|1951|1950.7|1950.87|1950.57|1951.54|1951.16|1950.68|1950.31|461
1697715900000|2023-10-19 11:45:00|1950.88|1950.58|1951.25|1950.95|1951.54|1951.17|1950.85|1950.51|450
1697716200000|2023-10-19 11:50:00|1951.26|1950.96|1951.62|1951.32|1951.81|1951.51|1951.17|1950.87|430
1697716500000|2023-10-19 11:55:00|1951.61|1951.31|1952.36|1952.06|1952.53|1952.23|1951.41|1951.09|448
1697716800000|2023-10-19 12:00:00|1952.31|1952.01|1953.31|1953.01|1953.79|1953.4|1952.22|1951.92|854
1697717100000|2023-10-19 12:05:00|1953.3|1953|1953.23|1952.93|1954.06|1953.67|1952.83|1952.53|834
1697717400000|2023-10-19 12:10:00|1953.22|1952.92|1951.42|1951.12|1953.29|1952.92|1951.3|1950.99|782
1697717700000|2023-10-19 12:15:00|1951.51|1951.01|1953.27|1952.97|1953.69|1953.37|1950.7|1950.4|945
1697718000000|2023-10-19 12:20:00|1953.54|1953.24|1954.83|1954.53|1955.44|1955.06|1953.35|1952.96|1262
1697718300000|2023-10-19 12:25:00|1954.85|1954.55|1953.37|1952.87|1955.02|1954.63|1953.1|1952.72|923
1697718600000|2023-10-19 12:30:00|1953.36|1952.86|1954.29|1953.99|1954.91|1954.48|1951.73|1951.23|1289
1697718900000|2023-10-19 12:35:00|1954.27|1953.97|1956.61|1956.31|1957.35|1957.02|1952.98|1952.68|1294
1697719200000|2023-10-19 12:40:00|1956.58|1956.28|1955.42|1955.12|1956.82|1956.47|1954.35|1953.95|1216
1697719500000|2023-10-19 12:45:00|1955.43|1955.13|1956.01|1955.71|1956.85|1956.55|1954.89|1954.59|1193
1697719800000|2023-10-19 12:50:00|1955.99|1955.69|1955.84|1955.54|1956.38|1956.08|1954.39|1954.09|1126
1697720100000|2023-10-19 12:55:00|1955.81|1955.51|1955.07|1954.77|1956.15|1955.8|1954.99|1954.65|1037
1697720400000|2023-10-19 13:00:00|1955.03|1954.73|1953.89|1953.39|1955.04|1954.74|1952.78|1952.46|1273
1697720700000|2023-10-19 13:05:00|1953.88|1953.38|1954.12|1953.82|1954.57|1954.16|1953.36|1953.06|1003
1697721000000|2023-10-19 13:10:00|1954.13|1953.83|1951.88|1951.58|1954.96|1954.57|1951.87|1951.49|1020
1697721300000|2023-10-19 13:15:00|1951.87|1951.57|1952.7|1952.4|1952.95|1952.58|1951.87|1951.49|929
1697721600000|2023-10-19 13:20:00|1952.69|1952.39|1953.56|1953.26|1954.22|1953.87|1952.2|1951.9|768
1697721900000|2023-10-19 13:25:00|1953.55|1953.25|1952.29|1951.99|1953.8|1953.41|1951.41|1951.1|882
1697722200000|2023-10-19 13:30:00|1952.34|1951.84|1952.35|1951.85|1952.85|1952.46|1950.2|1949.85|1364
1697722500000|2023-10-19 13:35:00|1952.34|1951.84|1954.3|1954|1955.22|1954.92|1951.06|1950.73|1370
1697722800000|2023-10-19 13:40:00|1954.29|1953.99|1954.36|1953.86|1955.7|1955.31|1953.88|1953.53|1363
1697723100000|2023-10-19 13:45:00|1954.48|1954.18|1955.85|1955.55|1956.65|1956.35|1954.26|1953.91|1312
1697723400000|2023-10-19 13:50:00|1955.86|1955.56|1953.59|1953.29|1956|1955.7|1952.85|1952.52|1237
1697723700000|2023-10-19 13:55:00|1953.61|1953.31|1954.73|1954.23|1955.29|1954.9|1953.61|1953.31|1035
1697724000000|2023-10-19 14:00:00|1954.71|1954.21|1953.34|1952.84|1955.4|1955.09|1952.43|1952.04|1298
1697724300000|2023-10-19 14:05:00|1953.35|1952.85|1953.45|1953.15|1953.96|1953.56|1951.66|1951.28|1265
1697724600000|2023-10-19 14:10:00|1953.43|1953.13|1952.51|1952.21|1953.84|1953.41|1950.89|1950.59|1149
1697724900000|2023-10-19 14:15:00|1952.48|1952.18|1951.87|1951.57|1952.76|1952.34|1951.16|1950.78|984
1697725200000|2023-10-19 14:20:00|1951.86|1951.56|1951.65|1951.35|1952.88|1952.58|1950.97|1950.66|1216
1697725500000|2023-10-19 14:25:00|1951.66|1951.36|1952.29|1951.99|1952.49|1952.11|1951.55|1951.18|978
1697725800000|2023-10-19 14:30:00|1952.28|1951.98|1953.25|1952.95|1953.44|1953.09|1952.03|1951.73|1045
1697726100000|2023-10-19 14:35:00|1953.2|1952.9|1950.63|1950.33|1953.35|1953.05|1950.37|1950.07|1159
1697726400000|2023-10-19 14:40:00|1950.55|1950.25|1951.25|1950.75|1952.02|1951.66|1949.96|1949.63|1212
1697726700000|2023-10-19 14:45:00|1951.16|1950.86|1950.97|1950.67|1951.64|1951.34|1950.74|1950.44|974
1697727000000|2023-10-19 14:50:00|1950.96|1950.66|1950.4|1950.1|1951.3|1951|1950.11|1949.78|1037
1697727300000|2023-10-19 14:55:00|1950.41|1950.11|1950.55|1950.25|1950.9|1950.6|1950.02|1949.72|977
1697727600000|2023-10-19 15:00:00|1950.54|1950.24|1951.33|1951.03|1951.76|1951.38|1950.22|1949.81|993
1697727900000|2023-10-19 15:05:00|1951.32|1951.02|1952.57|1952.27|1952.98|1952.64|1951.13|1950.77|996
1697728200000|2023-10-19 15:10:00|1952.56|1952.26|1954.78|1954.48|1954.82|1954.5|1952.52|1952.22|1019
1697728500000|2023-10-19 15:15:00|1954.69|1954.39|1955.69|1955.19|1955.71|1955.32|1954.49|1954.09|826
1697728800000|2023-10-19 15:20:00|1955.68|1955.18|1956.07|1955.77|1956.81|1956.43|1954.48|1954.18|989
1697729100000|2023-10-19 15:25:00|1956.09|1955.79|1955.99|1955.69|1956.69|1956.29|1955.76|1955.44|880
1697729400000|2023-10-19 15:30:00|1956|1955.7|1958.04|1957.74|1958.91|1958.58|1955.9|1955.54|1147
1697729700000|2023-10-19 15:35:00|1958.03|1957.73|1959.54|1959.24|1960.01|1959.71|1957.99|1957.69|1125
1697730000000|2023-10-19 15:40:00|1959.65|1959.15|1959.87|1959.57|1960.21|1959.84|1959.23|1958.91|1063
1697730300000|2023-10-19 15:45:00|1959.86|1959.56|1957.51|1957.21|1960.06|1959.76|1957.4|1957.05|970
1697730600000|2023-10-19 15:50:00|1957.5|1957.2|1955.76|1955.46|1957.69|1957.39|1955.41|1955.06|837
1697730900000|2023-10-19 15:55:00|1955.79|1955.49|1956.38|1956.08|1956.97|1956.6|1955.76|1955.46|880
1697731200000|2023-10-19 16:00:00|1956.43|1956.13|1958.36|1958.06|1961.53|1961.14|1953.49|1952.99|1963
1697731500000|2023-10-19 16:05:00|1958.4|1958.1|1958.04|1957.54|1959.94|1959.64|1957.13|1956.83|1632
1697731800000|2023-10-19 16:10:00|1957.94|1957.64|1959.6|1959.3|1960.45|1960.06|1957.83|1957.46|1509
1697732100000|2023-10-19 16:15:00|1959.47|1959.17|1959.83|1959.53|1960.49|1960.14|1958.39|1957.98|1297
1697732400000|2023-10-19 16:20:00|1959.86|1959.56|1958.39|1958.09|1960.71|1960.36|1958.38|1958.08|1283
1697732700000|2023-10-19 16:25:00|1958.4|1958.1|1956.48|1956.18|1958.64|1958.32|1955.38|1955.06|1520
1697733000000|2023-10-19 16:30:00|1956.6|1956.1|1954.8|1954.5|1957.59|1957.16|1954.04|1953.74|1557
1697733300000|2023-10-19 16:35:00|1954.79|1954.49|1955.2|1954.7|1955.5|1955.2|1952.3|1951.93|1858
1697733600000|2023-10-19 16:40:00|1955.1|1954.8|1956.46|1956.16|1957.67|1957.37|1955.1|1954.8|1700
1697733900000|2023-10-19 16:45:00|1956.47|1956.17|1958.38|1957.88|1958.58|1958.28|1956.39|1956.09|1446
1697734200000|2023-10-19 16:50:00|1958.39|1957.89|1960.8|1960.5|1961.02|1960.62|1958.09|1957.69|1458
1697734500000|2023-10-19 16:55:00|1960.84|1960.54|1962.23|1961.93|1962.38|1962.04|1959.56|1959.22|1404
1697734800000|2023-10-19 17:00:00|1962.24|1961.94|1962.13|1961.83|1962.6|1962.19|1961.05|1960.68|1357
1697735100000|2023-10-19 17:05:00|1962.12|1961.82|1962.77|1962.47|1964.85|1964.55|1961.76|1961.38|1364
1697735400000|2023-10-19 17:10:00|1962.76|1962.46|1962.95|1962.45|1964.02|1963.67|1962.53|1962.23|1331
1697735700000|2023-10-19 17:15:00|1962.96|1962.46|1966.33|1966.03|1966.93|1966.63|1961.9|1961.56|1145
1697736000000|2023-10-19 17:20:00|1966.31|1966.01|1966.94|1966.64|1972.53|1972.07|1965.6|1965.29|1580
1697736300000|2023-10-19 17:25:00|1966.97|1966.67|1968.37|1968.07|1968.84|1968.52|1966.67|1966.37|1308
1697736600000|2023-10-19 17:30:00|1968.38|1968.08|1971.83|1971.53|1972.21|1971.91|1968.24|1967.87|1308
1697736900000|2023-10-19 17:35:00|1971.93|1971.63|1969.49|1969.19|1972.2|1971.88|1969.44|1969.07|1199
1697737200000|2023-10-19 17:40:00|1969.56|1969.06|1970.53|1970.23|1970.69|1970.39|1968.77|1968.39|1149
1697737500000|2023-10-19 17:45:00|1970.52|1970.22|1969.47|1969.17|1970.52|1970.22|1968.76|1968.45|1060
1697737800000|2023-10-19 17:50:00|1969.49|1969.19|1971.18|1970.88|1972.81|1972.51|1969.49|1969.19|1202
1697738100000|2023-10-19 17:55:00|1971.17|1970.87|1972.9|1972.6|1973.14|1972.84|1971.09|1970.7|1021
1697738400000|2023-10-19 18:00:00|1972.91|1972.61|1974.9|1974.6|1975.25|1974.86|1972.79|1972.49|1050
1697738700000|2023-10-19 18:05:00|1974.91|1974.61|1973|1972.7|1975.39|1975|1972.67|1972.37|982
1697739000000|2023-10-19 18:10:00|1973.01|1972.71|1974.72|1974.42|1974.84|1974.51|1973.01|1972.65|885
1697739300000|2023-10-19 18:15:00|1974.73|1974.43|1973.84|1973.54|1975.03|1974.7|1973.64|1973.22|880
1697739600000|2023-10-19 18:20:00|1973.85|1973.55|1971.29|1970.79|1973.93|1973.57|1970.96|1970.59|997
1697739900000|2023-10-19 18:25:00|1971.2|1970.9|1972.52|1972.02|1973.28|1972.98|1970.89|1970.54|957
1697740200000|2023-10-19 18:30:00|1972.53|1972.03|1972.45|1972.15|1973.08|1972.78|1971.62|1971.22|903
1697740500000|2023-10-19 18:35:00|1972.52|1972.22|1972.91|1972.41|1972.91|1972.55|1971.5|1971.2|817
1697740800000|2023-10-19 18:40:00|1972.9|1972.4|1972.56|1972.26|1973.96|1973.54|1971.99|1971.58|872
1697741100000|2023-10-19 18:45:00|1972.55|1972.25|1973.37|1972.87|1973.51|1973.14|1972.51|1972.11|780
1697741400000|2023-10-19 18:50:00|1973.28|1972.98|1973.42|1972.92|1974.67|1974.26|1973.19|1972.86|809
1697741700000|2023-10-19 18:55:00|1973.41|1972.91|1973.33|1973.03|1974.39|1974.03|1973.16|1972.83|740
1697742000000|2023-10-19 19:00:00|1973.34|1973.04|1974.59|1974.29|1974.84|1974.49|1973.34|1972.95|839
1697742300000|2023-10-19 19:05:00|1974.6|1974.3|1973.92|1973.42|1974.69|1974.3|1973.43|1973.08|695
1697742600000|2023-10-19 19:10:00|1973.93|1973.43|1976.38|1976.08|1977.65|1977.29|1973.87|1973.43|1072
1697742900000|2023-10-19 19:15:00|1976.41|1976.11|1977.03|1976.73|1977.5|1977.15|1976.11|1975.75|788
1697743200000|2023-10-19 19:20:00|1977.04|1976.74|1977.77|1977.27|1977.87|1977.57|1976.88|1976.57|813
1697743500000|2023-10-19 19:25:00|1977.78|1977.28|1977.36|1977.06|1977.99|1977.59|1977.06|1976.69|685
1697743800000|2023-10-19 19:30:00|1977.38|1977.08|1976.63|1976.33|1977.78|1977.37|1976.63|1976.24|658
1697744100000|2023-10-19 19:35:00|1976.64|1976.34|1976.95|1976.65|1977.57|1977.26|1976.25|1975.83|765
1697744400000|2023-10-19 19:40:00|1976.94|1976.64|1977.52|1977.22|1977.8|1977.41|1976.86|1976.45|634
1697744700000|2023-10-19 19:45:00|1977.55|1977.25|1976.44|1975.94|1977.98|1977.61|1976.36|1975.94|721
1697745000000|2023-10-19 19:50:00|1976.43|1975.93|1976.09|1975.59|1977.14|1976.81|1975.92|1975.56|822
1697745300000|2023-10-19 19:55:00|1976.03|1975.73|1974.61|1974.31|1976.11|1975.73|1974.04|1973.67|1044
1697745600000|2023-10-19 20:00:00|1974.57|1974.27|1974.66|1974.36|1975.54|1975.17|1973.88|1973.55|689
1697745900000|2023-10-19 20:05:00|1974.65|1974.35|1974.42|1973.92|1974.67|1974.37|1973.96|1973.56|450
1697746200000|2023-10-19 20:10:00|1974.44|1973.94|1974.23|1973.73|1974.73|1974.4|1973.91|1973.51|381
1697746500000|2023-10-19 20:15:00|1974.2|1973.7|1974.04|1973.74|1974.35|1974.02|1973.56|1973.15|335
1697746800000|2023-10-19 20:20:00|1974.05|1973.75|1973.67|1973.17|1974.24|1973.85|1973.38|1973.01|353
1697747100000|2023-10-19 20:25:00|1973.57|1973.27|1973.53|1973.03|1973.88|1973.5|1973.43|1973.01|254
1697747400000|2023-10-19 20:30:00|1973.47|1973.17|1973.45|1973.15|1973.64|1973.23|1973.15|1972.73|279
1697747700000|2023-10-19 20:35:00|1973.55|1973.05|1973.73|1973.43|1973.88|1973.49|1973.36|1972.96|317
1697748000000|2023-10-19 20:40:00|1973.72|1973.42|1974.37|1973.87|1974.53|1974.14|1973.72|1973.32|254
1697748300000|2023-10-19 20:45:00|1974.38|1973.88|1974.86|1974.56|1975.06|1974.65|1974.2|1973.8|206
1697748600000|2023-10-19 20:50:00|1974.85|1974.55|1974.55|1974.05|1974.96|1974.59|1974.46|1973.98|208
1697748900000|2023-10-19 20:55:00|1974.54|1974.04|1974.78|1974.28|1974.78|1974.28|1974.23|1973.73|237
1697752800000|2023-10-19 22:00:00|1974.21|1973.71|1973.39|1972.89|1974.21|1973.71|1973.22|1972.72|309
1697753100000|2023-10-19 22:05:00|1973.4|1972.9|1973.39|1972.89|1973.55|1973.05|1973.33|1972.83|182
1697753400000|2023-10-19 22:10:00|1973.41|1972.91|1973.46|1972.96|1973.58|1973.08|1973.24|1972.74|135
1697753700000|2023-10-19 22:15:00|1973.49|1972.99|1973.52|1973.02|1973.7|1973.32|1973.39|1972.89|170
1697754000000|2023-10-19 22:20:00|1973.53|1973.03|1973.74|1973.24|1973.85|1973.43|1973.33|1972.93|184
1697754300000|2023-10-19 22:25:00|1973.73|1973.23|1974.87|1974.37|1975.13|1974.63|1973.73|1973.23|239
1697754600000|2023-10-19 22:30:00|1974.89|1974.39|1976.2|1975.7|1976.2|1975.7|1974.42|1973.92|322
1697754900000|2023-10-19 22:35:00|1976.18|1975.68|1974.47|1973.97|1976.53|1976.03|1974.36|1973.86|326
1697755200000|2023-10-19 22:40:00|1974.48|1973.98|1974.66|1974.16|1974.72|1974.22|1973.91|1973.41|279
1697755500000|2023-10-19 22:45:00|1974.69|1974.19|1976.24|1975.74|1976.3|1975.8|1974.12|1973.62|333
1697755800000|2023-10-19 22:50:00|1976.23|1975.73|1973.8|1973.3|1976.94|1976.44|1973.39|1972.89|583
1697756100000|2023-10-19 22:55:00|1973.79|1973.29|1972.82|1972.32|1974.63|1974.13|1972.78|1972.28|246
1697756400000|2023-10-19 23:00:00|1972.8|1972.3|1973.42|1972.92|1974.42|1973.92|1972.72|1972.22|328
1697756700000|2023-10-19 23:05:00|1973.43|1972.93|1977.1|1976.6|1977.15|1976.65|1973.41|1972.91|382
1697757000000|2023-10-19 23:10:00|1977.11|1976.61|1977.14|1976.64|1977.7|1977.23|1976.36|1975.86|566
1697757300000|2023-10-19 23:15:00|1977.13|1976.63|1975.85|1975.35|1977.27|1976.87|1975.63|1975.13|479
1697757600000|2023-10-19 23:20:00|1975.84|1975.34|1976.37|1975.87|1976.61|1976.11|1975.42|1974.92|294
1697757900000|2023-10-19 23:25:00|1976.3|1975.8|1974.89|1974.39|1976.3|1975.8|1974.82|1974.32|336
1697758200000|2023-10-19 23:30:00|1974.92|1974.42|1979.08|1978.58|1982.54|1982.04|1974.63|1974.13|666
1697758500000|2023-10-19 23:35:00|1979.06|1978.56|1979.1|1978.6|1980.28|1979.78|1978.32|1977.82|502
1697758800000|2023-10-19 23:40:00|1979.11|1978.61|1977.71|1977.21|1979.41|1978.91|1977.68|1977.18|434
1697759100000|2023-10-19 23:45:00|1977.73|1977.23|1978.22|1977.72|1978.39|1977.89|1976.6|1976.1|587
1697759400000|2023-10-19 23:50:00|1978.19|1977.69|1977.14|1976.64|1978.22|1977.72|1976.92|1976.42|369
1697759700000|2023-10-19 23:55:00|1977.15|1976.65|1977.53|1977.03|1977.64|1977.14|1976.87|1976.45|237
1697760000000|2023-10-20 00:00:00|1977.52|1977.02|1976.32|1976.02|1977.59|1977.09|1975.77|1975.35|503
1697760300000|2023-10-20 00:05:00|1976.21|1975.91|1976.88|1976.38|1977.76|1977.26|1976.05|1975.55|622
1697760600000|2023-10-20 00:10:00|1976.95|1976.45|1977.13|1976.63|1977.41|1976.91|1976.08|1975.58|515
1697760900000|2023-10-20 00:15:00|1977.12|1976.62|1975.47|1974.97|1977.2|1976.74|1975.19|1974.77|543
1697761200000|2023-10-20 00:20:00|1975.48|1974.98|1975.07|1974.57|1975.57|1975.1|1974.66|1974.27|527
1697761500000|2023-10-20 00:25:00|1975.08|1974.58|1974.71|1974.21|1975.17|1974.68|1974.26|1973.96|393
1697761800000|2023-10-20 00:30:00|1974.72|1974.22|1976.91|1976.61|1976.93|1976.63|1974.71|1974.21|667
1697762100000|2023-10-20 00:35:00|1977.01|1976.51|1977.12|1976.62|1977.98|1977.58|1976.53|1976.03|635
1697762400000|2023-10-20 00:40:00|1977.1|1976.6|1975.97|1975.47|1977.16|1976.66|1975.58|1975.09|496
1697762700000|2023-10-20 00:45:00|1975.98|1975.48|1975.3|1974.8|1976.51|1976.07|1975.26|1974.76|512
1697763000000|2023-10-20 00:50:00|1975.24|1974.74|1975.17|1974.87|1975.63|1975.13|1974.92|1974.44|480
1697763300000|2023-10-20 00:55:00|1975.14|1974.84|1975.23|1974.73|1975.74|1975.24|1974.34|1973.94|583
1697763600000|2023-10-20 01:00:00|1975.22|1974.72|1974.02|1973.52|1976.02|1975.62|1973.81|1973.39|879
1697763900000|2023-10-20 01:05:00|1974.03|1973.53|1973.09|1972.59|1974.37|1973.87|1972.88|1972.45|732
1697764200000|2023-10-20 01:10:00|1973.08|1972.58|1973.53|1973.03|1974.39|1973.99|1972.23|1971.82|792
1697764500000|2023-10-20 01:15:00|1973.54|1973.04|1974.15|1973.65|1974.9|1974.5|1972.58|1972.17|840
1697764800000|2023-10-20 01:20:00|1974.14|1973.64|1974.86|1974.36|1975.3|1974.89|1974.04|1973.64|705
1697765100000|2023-10-20 01:25:00|1974.84|1974.34|1974.25|1973.75|1975.31|1974.84|1973.27|1972.88|724
1697765400000|2023-10-20 01:30:00|1974.24|1973.74|1975.39|1974.89|1975.58|1975.08|1973.9|1973.41|721
1697765700000|2023-10-20 01:35:00|1975.37|1974.87|1976.18|1975.68|1976.34|1975.84|1975.18|1974.68|594
1697766000000|2023-10-20 01:40:00|1976.19|1975.69|1976.61|1976.31|1977.81|1977.35|1976.09|1975.64|667
1697766300000|2023-10-20 01:45:00|1976.67|1976.37|1976.43|1975.93|1977.12|1976.7|1976.08|1975.58|585
1697766600000|2023-10-20 01:50:00|1976.42|1975.92|1976.69|1976.19|1977.75|1977.28|1976.24|1975.74|665
1697766900000|2023-10-20 01:55:00|1976.6|1976.1|1978.18|1977.68|1978.32|1977.99|1976.52|1976.1|635
1697767200000|2023-10-20 02:00:00|1978.16|1977.66|1979.59|1979.09|1979.73|1979.23|1976.6|1976.3|798
1697767500000|2023-10-20 02:05:00|1979.6|1979.1|1978.55|1978.05|1979.89|1979.39|1978.13|1977.71|724
1697767800000|2023-10-20 02:10:00|1978.54|1978.04|1978.54|1978.04|1979|1978.52|1978.31|1977.81|469
1697768100000|2023-10-20 02:15:00|1978.56|1978.06|1978.79|1978.29|1979.14|1978.65|1977.95|1977.45|498
1697768400000|2023-10-20 02:20:00|1978.78|1978.28|1979.22|1978.72|1979.86|1979.45|1978.68|1978.24|607
1697768700000|2023-10-20 02:25:00|1979.2|1978.7|1978.89|1978.39|1979.31|1978.91|1978.65|1978.23|463
1697769000000|2023-10-20 02:30:00|1978.88|1978.38|1979.63|1979.13|1979.78|1979.38|1978.34|1977.92|503
1697769300000|2023-10-20 02:35:00|1979.71|1979.21|1978.98|1978.48|1979.75|1979.42|1978.86|1978.41|430
1697769600000|2023-10-20 02:40:00|1978.97|1978.47|1979.24|1978.74|1979.35|1978.86|1978.55|1978.15|362
1697769900000|2023-10-20 02:45:00|1979.25|1978.75|1980.14|1979.64|1980.15|1979.65|1979.11|1978.61|480
1697770200000|2023-10-20 02:50:00|1980.12|1979.62|1981.9|1981.6|1982.24|1981.89|1979.81|1979.4|574
1697770500000|2023-10-20 02:55:00|1982|1981.5|1979.72|1979.42|1982.02|1981.61|1979.63|1979.26|671
1697770800000|2023-10-20 03:00:00|1979.71|1979.41|1980.34|1979.84|1980.36|1979.95|1979.21|1978.74|439
1697771100000|2023-10-20 03:05:00|1980.23|1979.93|1978.53|1978.03|1980.77|1980.34|1978.28|1977.86|600
1697771400000|2023-10-20 03:10:00|1978.49|1977.99|1978.6|1978.1|1978.84|1978.46|1978.15|1977.69|690
1697771700000|2023-10-20 03:15:00|1978.57|1978.07|1978.32|1978.02|1978.66|1978.23|1978.08|1977.58|359
1697772000000|2023-10-20 03:20:00|1978.31|1978.01|1978.36|1977.86|1978.86|1978.46|1978.19|1977.78|371
1697772300000|2023-10-20 03:25:00|1978.35|1977.85|1979.04|1978.74|1979.14|1978.74|1978.19|1977.69|373
1697772600000|2023-10-20 03:30:00|1979.03|1978.73|1978.54|1978.04|1979.16|1978.76|1978.36|1977.95|300
1697772900000|2023-10-20 03:35:00|1978.52|1978.02|1978.4|1978.1|1978.68|1978.27|1978.37|1977.96|163
1697773200000|2023-10-20 03:40:00|1978.52|1978.02|1978|1977.5|1978.56|1978.16|1977.84|1977.44|295
1697773500000|2023-10-20 03:45:00|1978.01|1977.51|1977.61|1977.11|1978.07|1977.64|1977.39|1976.97|242
1697773800000|2023-10-20 03:50:00|1977.52|1977.22|1978.28|1977.78|1978.44|1978.05|1977.37|1976.96|280
1697774100000|2023-10-20 03:55:00|1978.29|1977.79|1978.04|1977.54|1978.41|1978.04|1977.87|1977.47|253
1697774400000|2023-10-20 04:00:00|1978.07|1977.57|1977.84|1977.54|1978.14|1977.74|1977.57|1977.17|264
1697774700000|2023-10-20 04:05:00|1977.93|1977.43|1978.36|1978.06|1978.56|1978.14|1977.83|1977.35|241
1697775000000|2023-10-20 04:10:00|1978.34|1978.04|1977.67|1977.17|1978.48|1978.07|1977.56|1977.16|160
1697775300000|2023-10-20 04:15:00|1977.66|1977.16|1977.56|1977.26|1977.83|1977.35|1977.35|1976.94|190
1697775600000|2023-10-20 04:20:00|1977.57|1977.27|1977.62|1977.32|1978.05|1977.64|1977.53|1977.13|215
1697775900000|2023-10-20 04:25:00|1977.63|1977.33|1977.36|1976.86|1977.89|1977.49|1977.24|1976.81|246
1697776200000|2023-10-20 04:30:00|1977.35|1976.85|1977.33|1976.83|1977.47|1977.06|1977.15|1976.75|175
1697776500000|2023-10-20 04:35:00|1977.34|1976.84|1977.15|1976.85|1977.66|1977.26|1976.8|1976.43|321
1697776800000|2023-10-20 04:40:00|1977.12|1976.82|1976.98|1976.68|1977.25|1976.86|1976.92|1976.56|249
1697777100000|2023-10-20 04:45:00|1976.99|1976.69|1977.36|1976.86|1977.59|1977.25|1976.99|1976.65|322
1697777400000|2023-10-20 04:50:00|1977.27|1976.97|1977.41|1977.11|1977.58|1977.25|1977.21|1976.76|274
1697777700000|2023-10-20 04:55:00|1977.39|1977.09|1977.49|1976.99|1977.59|1977.2|1977.14|1976.66|272
1697778000000|2023-10-20 05:00:00|1977.5|1977|1977.04|1976.54|1977.73|1977.36|1976.72|1976.42|301
1697778300000|2023-10-20 05:05:00|1976.93|1976.63|1976.95|1976.45|1977.32|1976.87|1976.08|1975.73|348
1697778600000|2023-10-20 05:10:00|1976.92|1976.42|1976.76|1976.46|1977.26|1976.86|1976.58|1976.15|254
1697778900000|2023-10-20 05:15:00|1976.77|1976.47|1978.08|1977.78|1978.35|1977.95|1976.76|1976.46|370
1697779200000|2023-10-20 05:20:00|1978.18|1977.68|1977.97|1977.47|1978.26|1977.88|1977.19|1976.79|455
1697779500000|2023-10-20 05:25:00|1977.98|1977.48|1978.95|1978.65|1979.41|1979.03|1977.93|1977.48|513
1697779800000|2023-10-20 05:30:00|1978.96|1978.66|1979.58|1979.08|1980.26|1979.86|1978.94|1978.59|839
1697780100000|2023-10-20 05:35:00|1979.65|1979.15|1978.82|1978.52|1979.65|1979.15|1978.18|1977.7|510
1697780400000|2023-10-20 05:40:00|1978.9|1978.6|1978.9|1978.6|1978.96|1978.6|1978.1|1977.72|498
1697780700000|2023-10-20 05:45:00|1978.89|1978.59|1978.46|1978.16|1979.15|1978.81|1977.84|1977.43|546
1697781000000|2023-10-20 05:50:00|1978.57|1978.07|1978|1977.7|1978.61|1978.23|1977.89|1977.49|349
1697781300000|2023-10-20 05:55:00|1977.97|1977.67|1977.83|1977.53|1978.44|1978.05|1977.68|1977.29|457
1697781600000|2023-10-20 06:00:00|1977.81|1977.51|1978.38|1978.08|1979.38|1978.98|1977.26|1976.93|785
1697781900000|2023-10-20 06:05:00|1978.49|1977.99|1980.36|1980.06|1980.43|1980.1|1977.96|1977.57|645
1697782200000|2023-10-20 06:10:00|1980.26|1979.96|1978.71|1978.41|1980.36|1980.06|1978.67|1978.27|551
1697782500000|2023-10-20 06:15:00|1978.62|1978.32|1977.64|1977.34|1978.84|1978.44|1977.6|1977.2|616
1697782800000|2023-10-20 06:20:00|1977.74|1977.24|1977.36|1977.06|1978.11|1977.71|1976.63|1976.24|628
1697783100000|2023-10-20 06:25:00|1977.46|1976.96|1976.77|1976.47|1977.75|1977.36|1976.68|1976.28|566
1697783400000|2023-10-20 06:30:00|1976.72|1976.42|1974.66|1974.36|1976.89|1976.53|1974.33|1973.89|934
1697783700000|2023-10-20 06:35:00|1974.61|1974.31|1976.08|1975.78|1976.66|1976.33|1974.43|1974.05|987
1697784000000|2023-10-20 06:40:00|1976.09|1975.79|1976.3|1976|1977.25|1976.91|1975.97|1975.65|675
1697784300000|2023-10-20 06:45:00|1976.21|1975.91|1977.07|1976.57|1977.46|1977.14|1975.71|1975.36|702
1697784600000|2023-10-20 06:50:00|1976.97|1976.67|1979.44|1979.14|1980.06|1979.76|1976.97|1976.56|714
1697784900000|2023-10-20 06:55:00|1979.42|1979.12|1979.55|1979.25|1979.74|1979.4|1978.25|1977.91|679
1697785200000|2023-10-20 07:00:00|1979.52|1979.22|1979.02|1978.72|1980.33|1979.95|1978.92|1978.62|991
1697785500000|2023-10-20 07:05:00|1978.98|1978.68|1979.42|1978.92|1980.41|1980.11|1978.6|1978.3|890
1697785800000|2023-10-20 07:10:00|1979.4|1978.9|1979.24|1978.74|1980.13|1979.75|1978.98|1978.58|740
1697786100000|2023-10-20 07:15:00|1979.26|1978.76|1978.92|1978.62|1979.26|1978.91|1978.39|1978.06|628
1697786400000|2023-10-20 07:20:00|1979.02|1978.52|1979.51|1979.21|1979.95|1979.65|1978.74|1978.33|747
1697786700000|2023-10-20 07:25:00|1979.5|1979.2|1980.18|1979.88|1980.72|1980.42|1979.43|1979.03|798
1697787000000|2023-10-20 07:30:00|1980.19|1979.89|1980.78|1980.48|1980.86|1980.49|1979.9|1979.6|775
1697787300000|2023-10-20 07:35:00|1980.8|1980.5|1982.26|1981.76|1982.46|1982.06|1980.57|1980.18|812
1697787600000|2023-10-20 07:40:00|1982.23|1981.73|1981.55|1981.05|1982.27|1981.86|1981.18|1980.76|645
1697787900000|2023-10-20 07:45:00|1981.49|1981.19|1980.62|1980.32|1981.64|1981.28|1980.58|1980.21|626
1697788200000|2023-10-20 07:50:00|1980.58|1980.28|1979.93|1979.63|1980.7|1980.33|1979.68|1979.33|644
1697788500000|2023-10-20 07:55:00|1979.91|1979.61|1980.38|1980.08|1981.02|1980.64|1979.76|1979.45|623
1697788800000|2023-10-20 08:00:00|1980.39|1980.09|1981.51|1981.01|1981.53|1981.23|1980.21|1979.9|772
1697789100000|2023-10-20 08:05:00|1981.47|1981.17|1980.72|1980.42|1981.61|1981.21|1980.66|1980.27|655
1697789400000|2023-10-20 08:10:00|1980.71|1980.41|1982.28|1981.98|1982.57|1982.18|1980.7|1980.4|644
1697789700000|2023-10-20 08:15:00|1982.27|1981.97|1984.03|1983.73|1984.23|1983.93|1982.15|1981.73|678
1697790000000|2023-10-20 08:20:00|1984.13|1983.63|1984.89|1984.59|1985.44|1985.14|1983.92|1983.53|819
1697790300000|2023-10-20 08:25:00|1984.88|1984.58|1983.74|1983.44|1985.16|1984.76|1983.74|1983.36|715
1697790600000|2023-10-20 08:30:00|1983.85|1983.35|1981.81|1981.51|1983.85|1983.45|1981.35|1980.95|745
1697790900000|2023-10-20 08:35:00|1981.8|1981.5|1982.11|1981.81|1982.32|1981.94|1981.55|1981.19|616
1697791200000|2023-10-20 08:40:00|1982.1|1981.8|1981.92|1981.62|1982.73|1982.38|1981.52|1981.13|706
1697791500000|2023-10-20 08:45:00|1981.91|1981.61|1983.6|1983.3|1984.19|1983.77|1981.87|1981.44|641
1697791800000|2023-10-20 08:50:00|1983.65|1983.35|1984.2|1983.9|1984.73|1984.34|1983.26|1982.92|687
1697792100000|2023-10-20 08:55:00|1984.19|1983.89|1983.92|1983.62|1984.73|1984.39|1983.71|1983.35|590
1697792400000|2023-10-20 09:00:00|1983.94|1983.64|1983.82|1983.52|1984.37|1983.97|1983.51|1983.18|555
1697792700000|2023-10-20 09:05:00|1983.93|1983.43|1984.15|1983.85|1984.62|1984.28|1983.7|1983.38|521
1697793000000|2023-10-20 09:10:00|1984.16|1983.86|1984.76|1984.46|1985.14|1984.78|1984.16|1983.86|467
1697793300000|2023-10-20 09:15:00|1984.77|1984.47|1985.43|1985.13|1985.59|1985.19|1984.53|1984.18|502
1697793600000|2023-10-20 09:20:00|1985.42|1985.12|1985.45|1985.15|1985.54|1985.21|1985.14|1984.74|426
1697793900000|2023-10-20 09:25:00|1985.55|1985.05|1984.32|1984.02|1985.56|1985.17|1984.18|1983.8|530
1697794200000|2023-10-20 09:30:00|1984.41|1983.91|1984.14|1983.84|1985.02|1984.64|1983.92|1983.52|746
1697794500000|2023-10-20 09:35:00|1984.16|1983.86|1982.64|1982.14|1984.26|1983.86|1982.42|1982.09|665
1697794800000|2023-10-20 09:40:00|1982.65|1982.15|1982.42|1982.12|1983.31|1982.93|1981.76|1981.46|787
1697795100000|2023-10-20 09:45:00|1982.43|1982.13|1980.95|1980.65|1982.55|1982.25|1980.5|1980.15|730
1697795400000|2023-10-20 09:50:00|1980.97|1980.67|1982.18|1981.88|1982.43|1982.04|1980.78|1980.33|721
1697795700000|2023-10-20 09:55:00|1982.17|1981.87|1982.79|1982.49|1982.88|1982.53|1981.89|1981.5|490
1697796000000|2023-10-20 10:00:00|1982.75|1982.45|1983.69|1983.19|1983.69|1983.29|1982.67|1982.27|433
1697796300000|2023-10-20 10:05:00|1983.71|1983.41|1983.48|1983.18|1984.08|1983.7|1983.29|1982.9|445
1697796600000|2023-10-20 10:10:00|1983.47|1983.17|1983.1|1982.8|1983.56|1983.17|1982.51|1982.12|485
1697796900000|2023-10-20 10:15:00|1983.23|1982.93|1984.12|1983.82|1984.33|1983.92|1983.19|1982.81|413
1697797200000|2023-10-20 10:20:00|1984.22|1983.72|1984.33|1984.03|1984.48|1984.13|1983.89|1983.51|407
1697797500000|2023-10-20 10:25:00|1984.34|1984.04|1983.98|1983.68|1984.63|1984.25|1983.98|1983.61|400
1697797800000|2023-10-20 10:30:00|1983.99|1983.69|1984.24|1983.94|1984.46|1984.06|1983.75|1983.38|389
1697798100000|2023-10-20 10:35:00|1984.23|1983.93|1983.88|1983.58|1984.43|1984.13|1983.88|1983.55|298
1697798400000|2023-10-20 10:40:00|1983.89|1983.59|1983.83|1983.53|1984.13|1983.76|1983.5|1983.2|338
1697798700000|2023-10-20 10:45:00|1983.8|1983.5|1983.31|1983.01|1984.02|1983.64|1983.16|1982.77|329
1697799000000|2023-10-20 10:50:00|1983.3|1983|1983.29|1982.99|1983.58|1983.14|1982.97|1982.65|328
1697799300000|2023-10-20 10:55:00|1983.16|1982.86|1983.47|1983.17|1984.33|1983.93|1983.16|1982.86|439
1697799600000|2023-10-20 11:00:00|1983.5|1983.2|1984.15|1983.85|1984.21|1983.91|1983.32|1982.96|408
1697799900000|2023-10-20 11:05:00|1984.24|1983.74|1985.55|1985.05|1986.2|1985.8|1984.12|1983.74|758
1697800200000|2023-10-20 11:10:00|1985.58|1985.08|1984.79|1984.49|1985.78|1985.43|1984.32|1983.92|508
1697800500000|2023-10-20 11:15:00|1984.8|1984.5|1984.06|1983.76|1985|1984.61|1983.87|1983.4|427
1697800800000|2023-10-20 11:20:00|1984.15|1983.65|1983.09|1982.79|1984.2|1983.82|1983.06|1982.66|402
1697801100000|2023-10-20 11:25:00|1983.08|1982.78|1983.07|1982.77|1983.58|1983.17|1982.92|1982.54|377
1697801400000|2023-10-20 11:30:00|1983.08|1982.78|1983.12|1982.82|1983.24|1982.94|1982.89|1982.59|286
1697801700000|2023-10-20 11:35:00|1983.11|1982.81|1982.44|1982.14|1983.13|1982.82|1981.75|1981.38|592
1697802000000|2023-10-20 11:40:00|1982.46|1982.16|1981.61|1981.31|1982.56|1982.23|1981.12|1980.73|827
1697802300000|2023-10-20 11:45:00|1981.59|1981.29|1978.24|1977.94|1981.63|1981.33|1976.64|1976.26|823
1697802600000|2023-10-20 11:50:00|1978.25|1977.95|1978.24|1977.74|1979.65|1979.22|1977.55|1977.17|1028
1697802900000|2023-10-20 11:55:00|1978.17|1977.87|1977.52|1977.22|1978.4|1978|1977.1|1976.74|714
1697803200000|2023-10-20 12:00:00|1977.5|1977.2|1978.92|1978.62|1979.19|1978.78|1977.3|1976.89|784
1697803500000|2023-10-20 12:05:00|1978.93|1978.63|1979.61|1979.31|1979.74|1979.35|1978.5|1978.18|718
1697803800000|2023-10-20 12:10:00|1979.62|1979.32|1979.05|1978.75|1979.98|1979.68|1978.78|1978.42|818
1697804100000|2023-10-20 12:15:00|1979.04|1978.74|1976.73|1976.43|1979.05|1978.75|1976.62|1976.23|854
1697804400000|2023-10-20 12:20:00|1976.92|1976.62|1976.14|1975.84|1977.75|1977.39|1973.64|1973.25|1289
1697804700000|2023-10-20 12:25:00|1976.13|1975.83|1974.46|1974.16|1976.53|1976.21|1974.28|1973.98|1287
1697805000000|2023-10-20 12:30:00|1974.47|1974.17|1976.03|1975.73|1976.69|1976.39|1973.49|1973.08|1206
1697805300000|2023-10-20 12:35:00|1976.07|1975.77|1978.16|1977.86|1978.26|1977.87|1975.9|1975.54|926
1697805600000|2023-10-20 12:40:00|1978.18|1977.88|1979.08|1978.78|1979.78|1979.38|1977.52|1977.2|1054
1697805900000|2023-10-20 12:45:00|1979.11|1978.81|1979.53|1979.23|1980.35|1980.05|1978.85|1978.49|839
1697806200000|2023-10-20 12:50:00|1979.57|1979.27|1978.06|1977.76|1979.83|1979.42|1977.8|1977.47|863
1697806500000|2023-10-20 12:55:00|1978.05|1977.75|1978.47|1978.17|1979.16|1978.81|1977.89|1977.57|746
1697806800000|2023-10-20 13:00:00|1978.49|1978.19|1978.11|1977.81|1980.11|1979.81|1977.93|1977.57|1279
1697807100000|2023-10-20 13:05:00|1978.08|1977.78|1978.17|1977.87|1978.69|1978.33|1976.85|1976.55|1116
1697807400000|2023-10-20 13:10:00|1978.12|1977.82|1978.79|1978.49|1979.56|1979.18|1977.36|1976.97|917
1697807700000|2023-10-20 13:15:00|1978.77|1978.47|1977.46|1977.16|1979.01|1978.6|1977.35|1977.05|1042
1697808000000|2023-10-20 13:20:00|1977.41|1977.11|1978.55|1978.25|1979.16|1978.82|1977.38|1977.08|996
1697808300000|2023-10-20 13:25:00|1978.58|1978.28|1978.36|1978.06|1979.35|1979|1978|1977.67|940
1697808600000|2023-10-20 13:30:00|1978.35|1978.05|1979.45|1979.15|1979.87|1979.57|1977.81|1977.51|1412
1697808900000|2023-10-20 13:35:00|1979.4|1979.1|1978.7|1978.4|1980.09|1979.79|1978.16|1977.82|1407
1697809200000|2023-10-20 13:40:00|1978.74|1978.44|1979.38|1979.08|1979.63|1979.27|1977.67|1977.37|1278
1697809500000|2023-10-20 13:45:00|1979.4|1979.1|1983.05|1982.75|1984.03|1983.73|1979.4|1979.1|1600
1697809800000|2023-10-20 13:50:00|1983.11|1982.81|1985.55|1985.25|1985.65|1985.35|1983.11|1982.81|1436
1697810100000|2023-10-20 13:55:00|1985.62|1985.32|1987.32|1987.02|1988.26|1987.96|1984.65|1984.32|1470
1697810400000|2023-10-20 14:00:00|1987.3|1987|1987.5|1987.2|1989.59|1989.24|1987.3|1987|1547
1697810700000|2023-10-20 14:05:00|1987.51|1987.21|1989.58|1989.28|1991.03|1990.67|1987.51|1987.21|1439
1697811000000|2023-10-20 14:10:00|1989.59|1989.29|1990.79|1990.49|1991.48|1991.15|1987.65|1987.35|1490
1697811300000|2023-10-20 14:15:00|1990.71|1990.41|1985.3|1985|1991.04|1990.74|1984.36|1983.97|1583
1697811600000|2023-10-20 14:20:00|1985.37|1985.07|1987.22|1986.92|1988.06|1987.76|1985.04|1984.61|1150
1697811900000|2023-10-20 14:25:00|1987.23|1986.93|1988.69|1988.39|1988.86|1988.56|1987.04|1986.68|1106
1697812200000|2023-10-20 14:30:00|1988.71|1988.41|1989.94|1989.64|1991.28|1990.91|1988.54|1988.24|1167
1697812500000|2023-10-20 14:35:00|1989.91|1989.61|1989.67|1989.37|1990.05|1989.66|1987.96|1987.62|1115
1697812800000|2023-10-20 14:40:00|1989.66|1989.36|1989.26|1988.76|1990.02|1989.69|1988.7|1988.4|1136
1697813100000|2023-10-20 14:45:00|1989.11|1988.81|1988.89|1988.59|1989.69|1989.38|1988.52|1988.11|1069
1697813400000|2023-10-20 14:50:00|1988.9|1988.6|1991.35|1991.05|1991.46|1991.16|1988.47|1988.07|1137
1697813700000|2023-10-20 14:55:00|1991.31|1991.01|1991.14|1990.84|1991.52|1991.21|1990.33|1990.02|1063
1697814000000|2023-10-20 15:00:00|1991.15|1990.85|1992.64|1992.34|1993.26|1992.93|1990.07|1989.62|1107
1697814300000|2023-10-20 15:05:00|1992.65|1992.35|1993.75|1993.45|1993.89|1993.51|1992.52|1992.11|1011
1697814600000|2023-10-20 15:10:00|1993.79|1993.49|1994.14|1993.64|1994.14|1993.78|1992.63|1992.26|1043
1697814900000|2023-10-20 15:15:00|1994.15|1993.65|1993.93|1993.63|1995.24|1994.83|1993.45|1993.06|935
1697815200000|2023-10-20 15:20:00|1993.91|1993.61|1996.26|1995.96|1996.74|1996.44|1993.83|1993.46|956
1697815500000|2023-10-20 15:25:00|1996.27|1995.97|1996.93|1996.63|1997.42|1997.12|1996.14|1995.81|1010
1697815800000|2023-10-20 15:30:00|1996.95|1996.65|1993.29|1992.99|1996.98|1996.66|1993.13|1992.73|1269
1697816100000|2023-10-20 15:35:00|1993.3|1993|1993.77|1993.47|1995.24|1994.94|1993.22|1992.92|1178
1697816400000|2023-10-20 15:40:00|1993.78|1993.48|1996.13|1995.83|1996.22|1995.84|1993.73|1993.35|976
1697816700000|2023-10-20 15:45:00|1996.14|1995.84|1995.16|1994.86|1996.33|1995.93|1994.56|1994.26|883
1697817000000|2023-10-20 15:50:00|1995.17|1994.87|1992.91|1992.61|1995.28|1994.97|1992.06|1991.76|1147
1697817300000|2023-10-20 15:55:00|1993.01|1992.51|1991.81|1991.51|1993.01|1992.6|1991.02|1990.72|1070
1697817600000|2023-10-20 16:00:00|1991.8|1991.5|1990.28|1989.98|1992.69|1992.36|1990.23|1989.9|1233
1697817900000|2023-10-20 16:05:00|1990.08|1989.78|1989.48|1989.18|1990.42|1990.02|1987.87|1987.52|1261
1697818200000|2023-10-20 16:10:00|1989.45|1989.15|1988.55|1988.25|1989.79|1989.4|1988.1|1987.71|863
1697818500000|2023-10-20 16:15:00|1988.54|1988.24|1989.93|1989.63|1990.11|1989.75|1987.85|1987.55|861
1697818800000|2023-10-20 16:20:00|1989.94|1989.64|1989.99|1989.49|1990|1989.67|1989.22|1988.84|751
1697819100000|2023-10-20 16:25:00|1990|1989.5|1990.97|1990.67|1991.04|1990.74|1989.64|1989.34|697
1697819400000|2023-10-20 16:30:00|1990.98|1990.68|1991.31|1991.01|1991.7|1991.37|1990.93|1990.58|642
1697819700000|2023-10-20 16:35:00|1991.32|1991.02|1990.96|1990.66|1991.89|1991.51|1990.85|1990.47|619
1697820000000|2023-10-20 16:40:00|1990.97|1990.67|1989.95|1989.45|1991.15|1990.79|1989.51|1989.21|709
1697820300000|2023-10-20 16:45:00|1989.94|1989.44|1985.52|1985.22|1990.06|1989.66|1985.36|1985.03|944
1697820600000|2023-10-20 16:50:00|1985.57|1985.27|1984.18|1983.88|1985.95|1985.65|1982.46|1982.07|1293
1697820900000|2023-10-20 16:55:00|1984.12|1983.82|1982.86|1982.56|1984.24|1983.85|1981.38|1981.03|1139
1697821200000|2023-10-20 17:00:00|1982.87|1982.57|1983.96|1983.66|1984.43|1984.11|1981.95|1981.55|1078
1697821500000|2023-10-20 17:05:00|1983.99|1983.69|1985.06|1984.56|1985.58|1985.15|1982.88|1982.55|921
1697821800000|2023-10-20 17:10:00|1985.03|1984.53|1986.27|1985.97|1987.01|1986.63|1985.03|1984.53|909
1697822100000|2023-10-20 17:15:00|1986.3|1986|1974.98|1974.48|1986.44|1986.11|1974.53|1974.23|1478
1697822400000|2023-10-20 17:20:00|1974.97|1974.47|1978.13|1977.83|1979.06|1978.71|1974.62|1974.17|1563
1697822700000|2023-10-20 17:25:00|1978.15|1977.85|1982.9|1982.6|1983.77|1983.47|1977.8|1977.5|1511
1697823000000|2023-10-20 17:30:00|1982.88|1982.58|1982.66|1982.16|1983.25|1982.8|1981.55|1981.15|915
1697823300000|2023-10-20 17:35:00|1982.65|1982.15|1983.35|1983.05|1983.77|1983.32|1982.16|1981.76|844
1697823600000|2023-10-20 17:40:00|1983.34|1983.04|1984.09|1983.79|1984.9|1984.58|1983.11|1982.72|872
1697823900000|2023-10-20 17:45:00|1984.2|1983.7|1983.11|1982.81|1984.41|1984.08|1983.05|1982.68|716
1697824200000|2023-10-20 17:50:00|1983.1|1982.8|1982.95|1982.65|1983.65|1983.32|1982.16|1981.76|724
1697824500000|2023-10-20 17:55:00|1982.94|1982.64|1982.71|1982.41|1983.36|1982.97|1981.86|1981.46|626
1697824800000|2023-10-20 18:00:00|1982.78|1982.48|1980.52|1980.22|1982.95|1982.61|1979.74|1979.24|799
1697825100000|2023-10-20 18:05:00|1980.55|1980.25|1980.05|1979.75|1980.99|1980.51|1979.75|1979.25|712
1697825400000|2023-10-20 18:10:00|1980.06|1979.76|1976.63|1976.33|1980.58|1980.21|1976.28|1975.9|1077
1697825700000|2023-10-20 18:15:00|1976.69|1976.39|1978.28|1977.98|1979.29|1978.91|1976.69|1976.39|845
1697826000000|2023-10-20 18:20:00|1978.29|1977.99|1976.92|1976.62|1978.48|1978.18|1976.42|1976.12|739
1697826300000|2023-10-20 18:25:00|1976.93|1976.63|1978.85|1978.55|1978.92|1978.55|1976.81|1976.43|701
1697826600000|2023-10-20 18:30:00|1978.86|1978.56|1979.84|1979.54|1980.34|1979.91|1978.78|1978.48|603
1697826900000|2023-10-20 18:35:00|1979.85|1979.55|1980.2|1979.7|1980.28|1979.89|1979.2|1978.85|664
1697827200000|2023-10-20 18:40:00|1980.07|1979.77|1979.9|1979.4|1980.34|1979.95|1979.51|1979.16|442
1697827500000|2023-10-20 18:45:00|1979.89|1979.39|1981.11|1980.81|1981.15|1980.81|1979.63|1979.23|474
1697827800000|2023-10-20 18:50:00|1981.12|1980.82|1980.86|1980.56|1981.52|1981.14|1980.75|1980.33|461
1697828100000|2023-10-20 18:55:00|1980.87|1980.57|1980.45|1980.15|1981.41|1981.02|1980.26|1979.88|567
1697828400000|2023-10-20 19:00:00|1980.46|1980.16|1979.67|1979.37|1980.53|1980.23|1979.13|1978.73|605
1697828700000|2023-10-20 19:05:00|1979.66|1979.36|1981.23|1980.73|1981.52|1981.16|1979.37|1979.01|441
1697829000000|2023-10-20 19:10:00|1981.16|1980.86|1981.41|1980.91|1982.42|1982.05|1981.01|1980.69|595
1697829300000|2023-10-20 19:15:00|1981.42|1980.92|1981.38|1981.08|1982.04|1981.64|1981.03|1980.65|451
1697829600000|2023-10-20 19:20:00|1981.48|1980.98|1981.87|1981.37|1981.87|1981.49|1981.07|1980.71|397
1697829900000|2023-10-20 19:25:00|1981.67|1981.29|1981.8|1981.5|1981.92|1981.53|1981.08|1980.71|426
1697830200000|2023-10-20 19:30:00|1981.91|1981.41|1981.12|1980.62|1982.1|1981.72|1980.94|1980.58|466
1697830500000|2023-10-20 19:35:00|1981.08|1980.58|1981.2|1980.7|1981.41|1981|1980.79|1980.41|424
1697830800000|2023-10-20 19:40:00|1981.21|1980.71|1980.93|1980.63|1982.32|1981.92|1980.93|1980.63|502
1697831100000|2023-10-20 19:45:00|1980.94|1980.64|1980.02|1979.72|1981.27|1980.89|1979.83|1979.49|530
1697831400000|2023-10-20 19:50:00|1979.89|1979.59|1980.12|1979.82|1980.35|1979.92|1979.21|1978.83|568
1697831700000|2023-10-20 19:55:00|1980.11|1979.81|1979.9|1979.6|1980.32|1979.94|1979.41|1979.06|564
1697832000000|2023-10-20 20:00:00|1979.85|1979.55|1980.42|1979.92|1980.75|1980.35|1979.82|1979.46|382
1697832300000|2023-10-20 20:05:00|1980.45|1979.95|1980.21|1979.71|1980.52|1980.02|1979.97|1979.56|244
1697832600000|2023-10-20 20:10:00|1980.23|1979.73|1980.11|1979.61|1980.24|1979.74|1979.91|1979.5|268
1697832900000|2023-10-20 20:15:00|1980.15|1979.65|1979.67|1979.17|1980.15|1979.65|1979.6|1979.1|231
1697833200000|2023-10-20 20:20:00|1979.66|1979.16|1979.38|1978.88|1979.77|1979.27|1979.25|1978.75|217
1697833500000|2023-10-20 20:25:00|1979.36|1978.86|1979.32|1978.82|1979.55|1979.05|1979.28|1978.78|306
1697833800000|2023-10-20 20:30:00|1979.31|1978.81|1980.65|1980.15|1980.69|1980.19|1979.31|1978.81|272
1697834100000|2023-10-20 20:35:00|1980.72|1980.22|1981.05|1980.55|1981.49|1980.99|1980.47|1979.97|323
1697834400000|2023-10-20 20:40:00|1981.07|1980.57|1980.5|1980|1981.22|1980.81|1979.97|1979.47|322
1697834700000|2023-10-20 20:45:00|1980.58|1980.08|1980.55|1980.05|1981.02|1980.72|1980.09|1979.59|352
1697835000000|2023-10-20 20:50:00|1980.61|1980.11|1980.73|1980.23|1981.68|1981.28|1980.52|1980.02|306
1697835300000|2023-10-20 20:55:00|1980.72|1980.22|1981.9|1981.4|1981.93|1981.43|1980.71|1980.21|214
1698012000000|2023-10-22 22:00:00|1971.28|1970.78|1972.72|1972.22|1976.61|1975.14|1970.34|1969.11|673
1698012300000|2023-10-22 22:05:00|1972.7|1972.2|1974.87|1974.37|1976.86|1976.36|1972.7|1972.2|696
1698012600000|2023-10-22 22:10:00|1974.96|1974.46|1975.91|1975.61|1976.03|1975.62|1974.59|1974.09|363
1698012900000|2023-10-22 22:15:00|1975.92|1975.62|1978.01|1977.51|1978.7|1978.2|1975.89|1975.48|606
1698013200000|2023-10-22 22:20:00|1977.89|1977.39|1977.31|1976.81|1978.18|1977.68|1976.53|1976.03|374
1698013500000|2023-10-22 22:25:00|1977.3|1976.8|1978.19|1977.69|1978.36|1977.96|1977.18|1976.68|234
1698013800000|2023-10-22 22:30:00|1978.2|1977.7|1978.63|1978.13|1978.96|1978.46|1977.37|1976.87|251
1698014100000|2023-10-22 22:35:00|1978.61|1978.11|1977.23|1976.73|1978.64|1978.14|1976.86|1976.36|267
1698014400000|2023-10-22 22:40:00|1977.27|1976.77|1977.38|1976.88|1977.73|1977.23|1976.75|1976.25|223
1698014700000|2023-10-22 22:45:00|1977.22|1976.72|1977.21|1976.71|1977.79|1977.29|1977.1|1976.71|181
1698015000000|2023-10-22 22:50:00|1977.19|1976.69|1977.18|1976.68|1977.68|1977.18|1977.12|1976.62|224
1698015300000|2023-10-22 22:55:00|1977.19|1976.69|1976.67|1976.17|1977.47|1976.97|1976.45|1975.95|168
1698015600000|2023-10-22 23:00:00|1976.64|1976.14|1977.24|1976.74|1977.94|1977.44|1976.64|1976.14|233
1698015900000|2023-10-22 23:05:00|1977.25|1976.75|1977.41|1976.91|1977.63|1977.13|1977|1976.5|168
1698016200000|2023-10-22 23:10:00|1977.43|1976.93|1977.87|1977.37|1978.47|1977.97|1976.74|1976.24|244
1698016500000|2023-10-22 23:15:00|1977.86|1977.36|1977.39|1976.89|1978.28|1977.78|1977.37|1976.87|217
1698016800000|2023-10-22 23:20:00|1977.41|1976.91|1976.87|1976.37|1977.42|1976.92|1976.08|1975.58|199
1698017100000|2023-10-22 23:25:00|1976.89|1976.39|1976.31|1975.81|1976.92|1976.42|1975.99|1975.49|243
1698017400000|2023-10-22 23:30:00|1976.3|1975.8|1975.88|1975.38|1976.35|1975.85|1975.69|1975.19|187
1698017700000|2023-10-22 23:35:00|1975.92|1975.42|1975.57|1975.07|1976.21|1975.71|1975.55|1975.05|241
1698018000000|2023-10-22 23:40:00|1975.58|1975.08|1975.32|1974.82|1975.75|1975.25|1975.21|1974.79|200
1698018300000|2023-10-22 23:45:00|1975.34|1974.84|1974.84|1974.34|1975.43|1974.93|1974.66|1974.16|288
1698018600000|2023-10-22 23:50:00|1974.86|1974.36|1971.29|1970.79|1974.97|1974.47|1970.36|1970.06|655
1698018900000|2023-10-22 23:55:00|1971.3|1970.8|1971.9|1971.4|1971.94|1971.44|1970.43|1969.93|617
1698019200000|2023-10-23 00:00:00|1971.89|1971.39|1971.65|1971.15|1973.14|1972.69|1971.2|1970.9|699
1698019500000|2023-10-23 00:05:00|1971.7|1971.2|1970.4|1970.1|1971.91|1971.59|1970.31|1969.94|447
1698019800000|2023-10-23 00:10:00|1970.39|1970.09|1972.03|1971.53|1972.4|1972.02|1970.19|1969.85|570
1698020100000|2023-10-23 00:15:00|1972.05|1971.55|1972.83|1972.33|1973.34|1972.97|1971.56|1971.19|486
1698020400000|2023-10-23 00:20:00|1972.79|1972.29|1972.89|1972.39|1973.49|1973.09|1972.42|1972.01|398
1698020700000|2023-10-23 00:25:00|1972.88|1972.38|1972.19|1971.69|1973.12|1972.67|1971.82|1971.41|381
1698021000000|2023-10-23 00:30:00|1972.2|1971.7|1972.82|1972.32|1973.57|1973.16|1972.2|1971.7|383
1698021300000|2023-10-23 00:35:00|1972.83|1972.33|1972.01|1971.51|1973.36|1972.86|1971.9|1971.4|400
1698021600000|2023-10-23 00:40:00|1972.02|1971.52|1970.72|1970.22|1972.04|1971.54|1970.56|1970.2|364
1698021900000|2023-10-23 00:45:00|1970.73|1970.23|1967.19|1966.69|1970.84|1970.38|1965.77|1965.44|755
1698022200000|2023-10-23 00:50:00|1967.17|1966.67|1965.23|1964.73|1967.51|1967.13|1964.85|1964.55|816
1698022500000|2023-10-23 00:55:00|1965.24|1964.74|1966.56|1966.06|1966.97|1966.67|1964.57|1964.16|741
1698022800000|2023-10-23 01:00:00|1966.59|1966.09|1966.39|1965.89|1967.15|1966.85|1964.65|1964.23|979
1698023100000|2023-10-23 01:05:00|1966.37|1965.87|1966.16|1965.66|1967.46|1967.16|1965.06|1964.67|727
1698023400000|2023-10-23 01:10:00|1966.15|1965.65|1965.98|1965.68|1967.92|1967.51|1965.82|1965.42|762
1698023700000|2023-10-23 01:15:00|1965.87|1965.57|1967.2|1966.7|1967.68|1967.18|1965.6|1965.13|848
1698024000000|2023-10-23 01:20:00|1967.03|1966.73|1966.8|1966.3|1967.56|1967.06|1966.54|1966.14|680
1698024300000|2023-10-23 01:25:00|1966.83|1966.33|1967.03|1966.53|1967.13|1966.8|1965.61|1965.23|487
1698024600000|2023-10-23 01:30:00|1966.98|1966.48|1967.11|1966.81|1967.53|1967.22|1966.35|1965.97|572
1698024900000|2023-10-23 01:35:00|1967.14|1966.84|1968.37|1968.07|1968.55|1968.16|1966.74|1966.34|713
1698025200000|2023-10-23 01:40:00|1968.38|1968.08|1967.84|1967.54|1968.49|1968.15|1967.38|1967.04|582
1698025500000|2023-10-23 01:45:00|1967.79|1967.49|1967.13|1966.83|1967.95|1967.57|1966.82|1966.43|473
1698025800000|2023-10-23 01:50:00|1967.12|1966.82|1966.85|1966.55|1967.46|1967.11|1966.63|1966.23|549
1698026100000|2023-10-23 01:55:00|1966.87|1966.57|1966.9|1966.4|1967.46|1967.08|1966.29|1965.9|492
1698026400000|2023-10-23 02:00:00|1966.92|1966.42|1967.96|1967.66|1968.69|1968.34|1966.7|1966.3|634
1698026700000|2023-10-23 02:05:00|1967.95|1967.65|1970.09|1969.79|1970.19|1969.8|1967.8|1967.4|692
1698027000000|2023-10-23 02:10:00|1970.08|1969.78|1969.9|1969.6|1970.21|1969.83|1969.05|1968.67|598
1698027300000|2023-10-23 02:15:00|1969.91|1969.61|1970.9|1970.4|1971.44|1971.03|1969.9|1969.51|468
1698027600000|2023-10-23 02:20:00|1970.89|1970.39|1970.99|1970.49|1971.62|1971.22|1970.63|1970.22|384
1698027900000|2023-10-23 02:25:00|1970.98|1970.48|1971.45|1970.95|1971.54|1971.13|1970.32|1969.95|314
1698028200000|2023-10-23 02:30:00|1971.44|1970.94|1971.93|1971.43|1971.93|1971.53|1970.61|1970.21|499
1698028500000|2023-10-23 02:35:00|1971.94|1971.44|1973.15|1972.85|1973.62|1973.24|1971.83|1971.44|685
1698028800000|2023-10-23 02:40:00|1973.27|1972.77|1972.57|1972.07|1973.37|1972.97|1971.91|1971.61|594
1698029100000|2023-10-23 02:45:00|1972.56|1972.06|1972.06|1971.56|1972.56|1972.06|1971.37|1970.97|538
1698029400000|2023-10-23 02:50:00|1971.96|1971.66|1973.73|1973.23|1974.64|1974.14|1971.71|1971.31|749
1698029700000|2023-10-23 02:55:00|1973.61|1973.11|1972.86|1972.56|1974.36|1974.06|1972.77|1972.27|570
1698030000000|2023-10-23 03:00:00|1972.85|1972.55|1973.78|1973.28|1974.35|1973.88|1972.85|1972.35|543
1698030300000|2023-10-23 03:05:00|1973.82|1973.32|1974.45|1973.95|1974.46|1974.13|1972.58|1972.18|578
1698030600000|2023-10-23 03:10:00|1974.46|1973.96|1973.51|1973.21|1974.46|1974.15|1973.21|1972.85|569
1698030900000|2023-10-23 03:15:00|1973.62|1973.32|1972.58|1972.08|1974.05|1973.65|1972.35|1971.98|558
1698031200000|2023-10-23 03:20:00|1972.57|1972.07|1972.45|1971.95|1972.91|1972.52|1972.17|1971.77|335
1698031500000|2023-10-23 03:25:00|1972.47|1971.97|1972.27|1971.77|1972.92|1972.52|1972.13|1971.77|243
1698031800000|2023-10-23 03:30:00|1972.28|1971.78|1972.56|1972.26|1972.76|1972.38|1971.94|1971.54|361
1698032100000|2023-10-23 03:35:00|1972.57|1972.27|1972.44|1971.94|1973.44|1973.05|1972.34|1971.94|429
1698032400000|2023-10-23 03:40:00|1972.42|1971.92|1972.47|1971.97|1972.73|1972.26|1972.08|1971.68|245
1698032700000|2023-10-23 03:45:00|1972.46|1971.96|1972.79|1972.49|1973.22|1972.82|1972.13|1971.73|339
1698033000000|2023-10-23 03:50:00|1972.78|1972.48|1974.67|1974.17|1975.07|1974.7|1972.57|1972.21|456
1698033300000|2023-10-23 03:55:00|1974.66|1974.16|1974.01|1973.51|1974.77|1974.36|1973.58|1973.19|538
1698033600000|2023-10-23 04:00:00|1973.95|1973.65|1974.99|1974.49|1975.02|1974.69|1973.76|1973.33|372
1698033900000|2023-10-23 04:05:00|1974.92|1974.62|1973.8|1973.3|1974.94|1974.64|1973.09|1972.74|633
1698034200000|2023-10-23 04:10:00|1973.76|1973.26|1974.05|1973.75|1974.96|1974.54|1973.44|1972.94|360
1698034500000|2023-10-23 04:15:00|1974.15|1973.65|1973.53|1973.23|1974.28|1973.94|1973.45|1973.08|287
1698034800000|2023-10-23 04:20:00|1973.63|1973.13|1974.1|1973.6|1974.19|1973.75|1973.48|1973.09|256
1698035100000|2023-10-23 04:25:00|1974.08|1973.58|1973.6|1973.3|1974.2|1973.81|1973.38|1973.06|167
1698035400000|2023-10-23 04:30:00|1973.59|1973.29|1973.99|1973.49|1974.19|1973.8|1973.48|1973.06|247
1698035700000|2023-10-23 04:35:00|1973.9|1973.6|1973.9|1973.6|1974.32|1973.94|1973.47|1973.15|248
1698036000000|2023-10-23 04:40:00|1973.89|1973.59|1974.6|1974.1|1974.62|1974.21|1973.67|1973.29|256
1698036300000|2023-10-23 04:45:00|1974.5|1974.2|1974.26|1973.76|1974.52|1974.2|1972.94|1972.64|367
1698036600000|2023-10-23 04:50:00|1974.16|1973.86|1973.99|1973.49|1974.45|1974.05|1973.63|1973.33|257
1698036900000|2023-10-23 04:55:00|1973.89|1973.59|1973.97|1973.67|1974.04|1973.7|1973.42|1973.04|242
1698037200000|2023-10-23 05:00:00|1974.05|1973.55|1974.24|1973.94|1974.61|1974.29|1973.77|1973.37|268
1698037500000|2023-10-23 05:05:00|1974.23|1973.93|1974.58|1974.28|1975.45|1975.15|1974.21|1973.81|343
1698037800000|2023-10-23 05:10:00|1974.6|1974.3|1974.62|1974.12|1974.97|1974.58|1974.1|1973.69|267
1698038100000|2023-10-23 05:15:00|1974.63|1974.13|1973.91|1973.61|1975.01|1974.61|1973.8|1973.36|259
1698038400000|2023-10-23 05:20:00|1973.92|1973.62|1974.03|1973.73|1974.27|1973.91|1973.57|1973.18|227
1698038700000|2023-10-23 05:25:00|1974|1973.7|1973.4|1972.9|1974.09|1973.77|1973.29|1972.89|190
1698039000000|2023-10-23 05:30:00|1973.32|1973.02|1974.15|1973.85|1974.63|1974.31|1972.96|1972.61|444
1698039300000|2023-10-23 05:35:00|1974.16|1973.86|1976.43|1976.13|1976.43|1976.13|1973.79|1973.46|593
1698039600000|2023-10-23 05:40:00|1976.42|1976.12|1976.13|1975.63|1977.05|1976.68|1975.98|1975.54|746
1698039900000|2023-10-23 05:45:00|1976.14|1975.64|1975.72|1975.22|1976.14|1975.64|1974.87|1974.41|496
1698040200000|2023-10-23 05:50:00|1975.73|1975.23|1975.7|1975.4|1976.44|1976.14|1975.27|1974.84|498
1698040500000|2023-10-23 05:55:00|1975.8|1975.3|1975.95|1975.65|1976.3|1975.92|1975.65|1975.25|409
1698040800000|2023-10-23 06:00:00|1975.99|1975.69|1976.45|1975.95|1977.08|1976.72|1975.79|1975.36|527
1698041100000|2023-10-23 06:05:00|1976.36|1976.06|1976.48|1975.98|1977|1976.66|1976.05|1975.75|577
1698041400000|2023-10-23 06:10:00|1976.37|1976.07|1976.44|1976.14|1977|1976.62|1976.08|1975.72|523
1698041700000|2023-10-23 06:15:00|1976.54|1976.04|1976.5|1976.2|1977.43|1977.12|1976.42|1976.04|538
1698042000000|2023-10-23 06:20:00|1976.52|1976.22|1977.34|1977.04|1977.73|1977.43|1976.52|1976.22|615
1698042300000|2023-10-23 06:25:00|1977.31|1977.01|1976.77|1976.47|1977.63|1977.24|1976.76|1976.4|549
1698042600000|2023-10-23 06:30:00|1976.81|1976.51|1977.38|1977.08|1977.52|1977.2|1976.23|1975.93|628
1698042900000|2023-10-23 06:35:00|1977.49|1977.19|1976.42|1976.12|1977.8|1977.48|1976.13|1975.79|560
1698043200000|2023-10-23 06:40:00|1976.44|1976.14|1975.44|1975.14|1976.53|1976.14|1975.37|1975.06|566
1698043500000|2023-10-23 06:45:00|1975.4|1975.1|1975.93|1975.63|1976.14|1975.73|1975.36|1975.01|584
1698043800000|2023-10-23 06:50:00|1975.9|1975.6|1976.13|1975.83|1976.41|1976.08|1975.71|1975.41|574
1698044100000|2023-10-23 06:55:00|1976.21|1975.91|1975.9|1975.6|1976.34|1975.95|1975.65|1975.34|532
1698044400000|2023-10-23 07:00:00|1975.86|1975.56|1976.24|1975.94|1977.3|1976.93|1975.86|1975.56|1002
1698044700000|2023-10-23 07:05:00|1976.2|1975.9|1975.25|1974.95|1976.62|1976.22|1975.03|1974.73|872
1698045000000|2023-10-23 07:10:00|1975.27|1974.97|1975.76|1975.46|1975.89|1975.55|1974.66|1974.31|840
1698045300000|2023-10-23 07:15:00|1975.75|1975.45|1975.89|1975.39|1976.07|1975.75|1975.25|1974.88|586
1698045600000|2023-10-23 07:20:00|1975.81|1975.51|1976.32|1976.02|1976.91|1976.52|1975.81|1975.46|613
1698045900000|2023-10-23 07:25:00|1976.31|1976.01|1976.52|1976.02|1976.81|1976.5|1976|1975.7|542
1698046200000|2023-10-23 07:30:00|1976.4|1976.1|1978.97|1978.67|1978.99|1978.68|1976.34|1976.01|642
1698046500000|2023-10-23 07:35:00|1978.98|1978.68|1979.17|1978.87|1979.2|1978.9|1978.29|1977.92|727
1698046800000|2023-10-23 07:40:00|1979.15|1978.85|1978.85|1978.55|1980.03|1979.66|1978.73|1978.41|705
1698047100000|2023-10-23 07:45:00|1978.87|1978.57|1978.09|1977.79|1979.08|1978.7|1977.69|1977.37|551
1698047400000|2023-10-23 07:50:00|1978.11|1977.81|1979.48|1978.98|1979.48|1979.15|1978.11|1977.81|499
1698047700000|2023-10-23 07:55:00|1979.42|1979.12|1979.67|1979.37|1979.86|1979.49|1978.76|1978.42|523
1698048000000|2023-10-23 08:00:00|1979.66|1979.36|1980.56|1980.26|1981.09|1980.72|1979.59|1979.29|766
1698048300000|2023-10-23 08:05:00|1980.58|1980.28|1981.16|1980.86|1982.07|1981.71|1980.56|1980.16|596
1698048600000|2023-10-23 08:10:00|1981.14|1980.84|1980.37|1980.07|1981.62|1981.32|1979.94|1979.64|779
1698048900000|2023-10-23 08:15:00|1980.29|1979.99|1980.85|1980.35|1980.92|1980.55|1979.95|1979.59|574
1698049200000|2023-10-23 08:20:00|1980.76|1980.46|1979.66|1979.16|1980.97|1980.64|1979.48|1979.16|608
1698049500000|2023-10-23 08:25:00|1979.57|1979.27|1980.08|1979.78|1980.17|1979.87|1979.29|1978.96|512
1698049800000|2023-10-23 08:30:00|1980.07|1979.77|1981.84|1981.54|1981.87|1981.54|1980.03|1979.73|562
1698050100000|2023-10-23 08:35:00|1981.96|1981.46|1982|1981.7|1982.18|1981.78|1980.99|1980.69|658
1698050400000|2023-10-23 08:40:00|1982.01|1981.71|1981.51|1981.21|1982.03|1981.73|1981.33|1980.96|551
1698050700000|2023-10-23 08:45:00|1981.49|1981.19|1981.47|1981.17|1982.18|1981.88|1981.37|1981.01|506
1698051000000|2023-10-23 08:50:00|1981.46|1981.16|1982.02|1981.52|1982.24|1981.85|1980.99|1980.69|591
1698051300000|2023-10-23 08:55:00|1981.93|1981.63|1981.68|1981.38|1982.2|1981.9|1981.29|1980.98|566
1698051600000|2023-10-23 09:00:00|1981.69|1981.39|1982.89|1982.59|1983.01|1982.71|1981.62|1981.3|597
1698051900000|2023-10-23 09:05:00|1982.9|1982.6|1981.95|1981.65|1983.02|1982.71|1981.75|1981.41|498
1698052200000|2023-10-23 09:10:00|1981.93|1981.63|1980.73|1980.43|1982.08|1981.78|1980.49|1980.09|494
1698052500000|2023-10-23 09:15:00|1980.72|1980.42|1981.42|1981.12|1981.7|1981.4|1980.32|1980.01|470
1698052800000|2023-10-23 09:20:00|1981.41|1981.11|1982.24|1981.74|1982.38|1982|1981.38|1981.08|429
1698053100000|2023-10-23 09:25:00|1982.12|1981.82|1982.52|1982.22|1982.61|1982.22|1982.09|1981.74|480
1698053400000|2023-10-23 09:30:00|1982.62|1982.12|1981|1980.7|1982.66|1982.32|1980.88|1980.57|674
1698053700000|2023-10-23 09:35:00|1981.01|1980.71|1980.06|1979.76|1981.71|1981.23|1979.88|1979.58|663
1698054000000|2023-10-23 09:40:00|1980.09|1979.79|1979.28|1978.98|1980.6|1980.24|1979.25|1978.95|467
1698054300000|2023-10-23 09:45:00|1979.27|1978.97|1978.73|1978.43|1979.32|1979.02|1977.9|1977.6|711
1698054600000|2023-10-23 09:50:00|1978.81|1978.31|1977.83|1977.53|1978.94|1978.64|1977.38|1976.97|591
1698054900000|2023-10-23 09:55:00|1977.85|1977.55|1977.87|1977.57|1978.07|1977.77|1977.17|1976.86|576
1698055200000|2023-10-23 10:00:00|1977.91|1977.61|1978.35|1977.85|1978.38|1978.05|1977.28|1976.93|699
1698055500000|2023-10-23 10:05:00|1978.22|1977.92|1978.17|1977.67|1978.66|1978.36|1977.64|1977.28|581
1698055800000|2023-10-23 10:10:00|1978.1|1977.8|1977.83|1977.53|1978.3|1977.96|1977.66|1977.34|463
1698056100000|2023-10-23 10:15:00|1977.8|1977.5|1978.16|1977.86|1978.75|1978.38|1977.65|1977.35|471
1698056400000|2023-10-23 10:20:00|1978.15|1977.85|1977.87|1977.57|1978.3|1978|1977.45|1977.08|420
1698056700000|2023-10-23 10:25:00|1977.86|1977.56|1976.57|1976.27|1977.91|1977.61|1976.48|1976.18|387
1698057000000|2023-10-23 10:30:00|1976.53|1976.23|1976.61|1976.31|1976.71|1976.32|1975.53|1975.11|511
1698057300000|2023-10-23 10:35:00|1976.62|1976.32|1976.31|1976.01|1977.28|1976.9|1976.26|1975.88|476
1698057600000|2023-10-23 10:40:00|1976.28|1975.98|1976.61|1976.11|1977.28|1976.91|1975.92|1975.62|500
1698057900000|2023-10-23 10:45:00|1976.54|1976.24|1977.63|1977.33|1977.74|1977.35|1976.51|1976.19|516
1698058200000|2023-10-23 10:50:00|1977.62|1977.32|1977.8|1977.5|1978.01|1977.61|1977.43|1977.08|444
1698058500000|2023-10-23 10:55:00|1977.79|1977.49|1977.74|1977.44|1978.17|1977.77|1977.46|1977.16|397
1698058800000|2023-10-23 11:00:00|1977.72|1977.42|1978.26|1977.96|1978.46|1978.13|1977.33|1976.98|516
1698059100000|2023-10-23 11:05:00|1978.25|1977.95|1978.56|1978.26|1978.66|1978.26|1977.44|1977.08|478
1698059400000|2023-10-23 11:10:00|1978.54|1978.24|1978.97|1978.67|1979.42|1979.12|1978.12|1977.82|557
1698059700000|2023-10-23 11:15:00|1978.94|1978.64|1979.16|1978.86|1979.62|1979.26|1978.51|1978.21|612
1698060000000|2023-10-23 11:20:00|1979.15|1978.85|1978.54|1978.24|1979.26|1978.96|1978.32|1977.96|399
1698060300000|2023-10-23 11:25:00|1978.55|1978.25|1976.47|1976.17|1978.77|1978.47|1976.2|1975.9|552
1698060600000|2023-10-23 11:30:00|1976.48|1976.18|1977.68|1977.38|1978.73|1978.43|1976.46|1976.16|688
1698060900000|2023-10-23 11:35:00|1977.69|1977.39|1978.66|1978.36|1978.77|1978.45|1977.47|1977.17|561
1698061200000|2023-10-23 11:40:00|1978.69|1978.39|1979.17|1978.87|1979.32|1979.02|1978.54|1978.24|547
1698061500000|2023-10-23 11:45:00|1979.18|1978.88|1978.57|1978.27|1979.47|1979.17|1977.77|1977.47|583
1698061800000|2023-10-23 11:50:00|1978.53|1978.23|1978.75|1978.45|1978.83|1978.53|1977.75|1977.45|664
1698062100000|2023-10-23 11:55:00|1978.76|1978.46|1979.57|1979.27|1980.07|1979.77|1978.62|1978.27|684
1698062400000|2023-10-23 12:00:00|1979.56|1979.26|1978.87|1978.57|1979.65|1979.33|1978.28|1977.94|648
1698062700000|2023-10-23 12:05:00|1978.88|1978.58|1978.47|1978.17|1979.26|1978.94|1978|1977.7|651
1698063000000|2023-10-23 12:10:00|1978.48|1978.18|1977.09|1976.79|1978.88|1978.55|1976.21|1975.91|972
1698063300000|2023-10-23 12:15:00|1977.1|1976.8|1980.47|1980.17|1980.56|1980.26|1976.56|1976.2|1056
1698063600000|2023-10-23 12:20:00|1980.58|1980.28|1981.25|1980.95|1981.34|1981.04|1979.65|1979.35|1106
1698063900000|2023-10-23 12:25:00|1981.17|1980.87|1981.73|1981.43|1981.97|1981.67|1980.46|1980.16|828
1698064200000|2023-10-23 12:30:00|1981.72|1981.42|1981.5|1981.2|1982.17|1981.84|1980.83|1980.53|934
1698064500000|2023-10-23 12:35:00|1981.51|1981.21|1977.69|1977.39|1981.58|1981.24|1977.69|1977.39|906
1698064800000|2023-10-23 12:40:00|1977.64|1977.34|1978.98|1978.68|1979.6|1979.26|1977.2|1976.81|1030
1698065100000|2023-10-23 12:45:00|1979.04|1978.74|1978.71|1978.41|1979.4|1979.1|1977.7|1977.36|947
1698065400000|2023-10-23 12:50:00|1978.72|1978.42|1978.01|1977.71|1978.81|1978.46|1977.33|1976.97|1007
1698065700000|2023-10-23 12:55:00|1977.99|1977.69|1977.78|1977.48|1978.44|1978.03|1976.85|1976.55|856
1698066000000|2023-10-23 13:00:00|1977.76|1977.46|1979.69|1979.39|1979.8|1979.49|1977.42|1977.12|1111
1698066300000|2023-10-23 13:05:00|1979.71|1979.41|1979.61|1979.31|1980.28|1979.98|1978.88|1978.58|947
1698066600000|2023-10-23 13:10:00|1979.66|1979.36|1978.49|1978.19|1980.08|1979.78|1978.05|1977.7|820
1698066900000|2023-10-23 13:15:00|1978.52|1978.22|1977.69|1977.39|1978.93|1978.63|1977.38|1977|758
1698067200000|2023-10-23 13:20:00|1977.7|1977.4|1979.7|1979.4|1980.02|1979.69|1977.3|1977|1050
1698067500000|2023-10-23 13:25:00|1979.69|1979.39|1978.94|1978.64|1979.69|1979.39|1978.57|1978.26|854
1698067800000|2023-10-23 13:30:00|1978.93|1978.63|1976.01|1975.71|1978.93|1978.63|1975.68|1975.38|1383
1698068100000|2023-10-23 13:35:00|1976.11|1975.61|1975.49|1975.19|1976.5|1976.2|1973.95|1973.65|1393
1698068400000|2023-10-23 13:40:00|1975.45|1975.15|1970.44|1970.14|1975.67|1975.36|1970.37|1970.07|1585
1698068700000|2023-10-23 13:45:00|1970.45|1970.15|1972.39|1972.09|1973.99|1973.66|1970.31|1970.01|1538
1698069000000|2023-10-23 13:50:00|1972.4|1972.1|1975.26|1974.96|1975.4|1975.1|1972.38|1972.08|1444
1698069300000|2023-10-23 13:55:00|1975.36|1975.06|1974.98|1974.68|1975.91|1975.61|1973.61|1973.23|1389
1698069600000|2023-10-23 14:00:00|1975.07|1974.77|1973.09|1972.79|1975.22|1974.92|1972.68|1972.34|1324
1698069900000|2023-10-23 14:05:00|1973.13|1972.83|1974.26|1973.96|1974.58|1974.16|1972.8|1972.4|1261
1698070200000|2023-10-23 14:10:00|1974.22|1973.92|1973.86|1973.56|1975.48|1975.15|1973.45|1973.04|1301
1698070500000|2023-10-23 14:15:00|1973.87|1973.57|1975.57|1975.27|1976.05|1975.75|1973.15|1972.76|1284
1698070800000|2023-10-23 14:20:00|1975.56|1975.26|1976.77|1976.47|1976.77|1976.47|1974.94|1974.64|1259
1698071100000|2023-10-23 14:25:00|1976.79|1976.49|1976.19|1975.89|1977.01|1976.71|1975.82|1975.52|1282
1698071400000|2023-10-23 14:30:00|1976.25|1975.95|1977.05|1976.75|1977.27|1976.97|1975.83|1975.53|1167
1698071700000|2023-10-23 14:35:00|1977.07|1976.77|1976.18|1975.88|1977.52|1977.22|1976.07|1975.68|1181
1698072000000|2023-10-23 14:40:00|1976.2|1975.9|1977.35|1977.05|1977.7|1977.36|1976.1|1975.77|1045
1698072300000|2023-10-23 14:45:00|1977.28|1976.98|1977.03|1976.73|1977.96|1977.62|1976.43|1976.13|975
1698072600000|2023-10-23 14:50:00|1977.04|1976.74|1978.58|1978.28|1978.67|1978.37|1976.42|1976.12|1119
1698072900000|2023-10-23 14:55:00|1978.59|1978.29|1976.44|1976.14|1978.88|1978.53|1976.33|1976.02|1029
1698073200000|2023-10-23 15:00:00|1976.42|1976.12|1978.11|1977.81|1978.16|1977.86|1976.4|1976.1|845
1698073500000|2023-10-23 15:05:00|1978.13|1977.83|1978.33|1978.03|1978.62|1978.31|1977.55|1977.18|840
1698073800000|2023-10-23 15:10:00|1978.35|1978.05|1977.64|1977.34|1979.1|1978.78|1977.61|1977.23|999
1698074100000|2023-10-23 15:15:00|1977.65|1977.35|1977.1|1976.8|1978.1|1977.8|1976.64|1976.34|959
1698074400000|2023-10-23 15:20:00|1977.09|1976.79|1977.95|1977.65|1978.13|1977.8|1976.95|1976.65|805
1698074700000|2023-10-23 15:25:00|1977.97|1977.67|1977.9|1977.6|1978.8|1978.5|1977.3|1977|901
1698075000000|2023-10-23 15:30:00|1978.02|1977.72|1978.41|1978.11|1979|1978.69|1977.63|1977.3|857
1698075300000|2023-10-23 15:35:00|1978.43|1978.13|1975.93|1975.63|1978.8|1978.5|1975.92|1975.62|984
1698075600000|2023-10-23 15:40:00|1975.92|1975.62|1976.23|1975.73|1977.23|1976.85|1975.6|1975.27|1081
1698075900000|2023-10-23 15:45:00|1976.15|1975.85|1974.78|1974.48|1976.62|1976.32|1974.78|1974.48|1018
1698076200000|2023-10-23 15:50:00|1974.76|1974.46|1974.94|1974.64|1975.46|1975.16|1974.55|1974.2|759
1698076500000|2023-10-23 15:55:00|1974.95|1974.65|1975.55|1975.25|1975.7|1975.4|1973.76|1973.38|806
1698076800000|2023-10-23 16:00:00|1975.56|1975.26|1975.25|1974.95|1975.57|1975.27|1973.92|1973.62|819
1698077100000|2023-10-23 16:05:00|1975.3|1975|1976.45|1976.15|1976.46|1976.16|1974.95|1974.55|765
1698077400000|2023-10-23 16:10:00|1976.44|1976.14|1976.21|1975.91|1976.61|1976.31|1975.77|1975.47|624
1698077700000|2023-10-23 16:15:00|1976.22|1975.92|1976.19|1975.89|1976.37|1976.07|1974.93|1974.54|651
1698078000000|2023-10-23 16:20:00|1976.26|1975.96|1977.82|1977.52|1978.23|1977.93|1976.23|1975.86|837
1698078300000|2023-10-23 16:25:00|1977.85|1977.55|1978.79|1978.49|1978.88|1978.53|1977.68|1977.38|690
1698078600000|2023-10-23 16:30:00|1978.8|1978.5|1979.23|1978.93|1979.61|1979.27|1978.61|1978.2|660
1698078900000|2023-10-23 16:35:00|1979.25|1978.95|1977.07|1976.77|1979.44|1979.05|1976.96|1976.66|809
1698079200000|2023-10-23 16:40:00|1977.06|1976.76|1977.5|1977.2|1978.25|1977.92|1976.96|1976.66|715
1698079500000|2023-10-23 16:45:00|1977.51|1977.21|1976.98|1976.68|1978.05|1977.66|1976.66|1976.29|717
1698079800000|2023-10-23 16:50:00|1976.99|1976.69|1976.12|1975.82|1977.62|1977.26|1975.91|1975.55|736
1698080100000|2023-10-23 16:55:00|1976.13|1975.83|1974.7|1974.4|1976.37|1975.99|1974.69|1974.39|805
1698080400000|2023-10-23 17:00:00|1974.71|1974.41|1973.91|1973.61|1975.32|1974.92|1973.51|1973.18|1180
1698080700000|2023-10-23 17:05:00|1973.92|1973.62|1974.18|1973.88|1974.62|1974.32|1972.51|1972.19|991
1698081000000|2023-10-23 17:10:00|1974.19|1973.89|1976.28|1975.98|1976.38|1976.01|1973.93|1973.63|885
1698081300000|2023-10-23 17:15:00|1976.29|1975.99|1977.31|1976.81|1977.42|1977.02|1976.04|1975.68|848
1698081600000|2023-10-23 17:20:00|1977.23|1976.93|1975.57|1975.27|1977.59|1977.29|1975.27|1974.96|910
1698081900000|2023-10-23 17:25:00|1975.56|1975.26|1976.27|1975.97|1976.85|1976.48|1974.39|1974.08|1001
1698082200000|2023-10-23 17:30:00|1976.37|1976.07|1975.63|1975.33|1976.92|1976.62|1975.39|1975.09|727
1698082500000|2023-10-23 17:35:00|1975.67|1975.37|1976.57|1976.27|1976.71|1976.31|1975.24|1974.91|541
1698082800000|2023-10-23 17:40:00|1976.59|1976.29|1977.36|1977.06|1977.89|1977.57|1976.48|1976.09|507
1698083100000|2023-10-23 17:45:00|1977.32|1977.02|1977.5|1977.2|1977.91|1977.56|1977.03|1976.73|497
1698083400000|2023-10-23 17:50:00|1977.48|1977.18|1977.06|1976.76|1977.82|1977.52|1976.96|1976.57|501
1698083700000|2023-10-23 17:55:00|1977.07|1976.77|1976.38|1976.08|1977.22|1976.92|1976.24|1975.89|382
1698084000000|2023-10-23 18:00:00|1976.37|1976.07|1976.1|1975.8|1976.61|1976.31|1976.08|1975.78|392
1698084300000|2023-10-23 18:05:00|1976.12|1975.82|1976.77|1976.47|1976.86|1976.56|1975.97|1975.57|418
1698084600000|2023-10-23 18:10:00|1976.76|1976.46|1976.38|1976.08|1977.03|1976.73|1976.24|1975.94|456
1698084900000|2023-10-23 18:15:00|1976.34|1976.04|1976.45|1976.15|1977.03|1976.64|1976.31|1975.98|399
1698085200000|2023-10-23 18:20:00|1976.46|1976.16|1976.58|1976.28|1976.95|1976.64|1976.16|1975.79|445
1698085500000|2023-10-23 18:25:00|1976.57|1976.27|1977.24|1976.94|1978.21|1977.86|1976.44|1976.04|461
1698085800000|2023-10-23 18:30:00|1977.39|1976.89|1977.71|1977.41|1978.12|1977.73|1977.23|1976.89|456
1698086100000|2023-10-23 18:35:00|1977.72|1977.42|1977.17|1976.87|1977.8|1977.5|1976.93|1976.61|352
1698086400000|2023-10-23 18:40:00|1977.21|1976.91|1977.7|1977.4|1978.35|1978.05|1977.07|1976.77|567
1698086700000|2023-10-23 18:45:00|1977.71|1977.41|1977.89|1977.39|1978.04|1977.74|1977.56|1977.17|407
1698087000000|2023-10-23 18:50:00|1977.9|1977.4|1977.73|1977.43|1977.95|1977.58|1977.39|1976.99|349
1698087300000|2023-10-23 18:55:00|1977.74|1977.44|1977.74|1977.44|1977.91|1977.52|1977.37|1977.07|351
1698087600000|2023-10-23 19:00:00|1977.75|1977.45|1977.18|1976.88|1977.98|1977.68|1976.94|1976.59|349
1698087900000|2023-10-23 19:05:00|1977.19|1976.89|1976.43|1976.13|1977.26|1976.96|1976.23|1975.93|459
1698088200000|2023-10-23 19:10:00|1976.45|1976.15|1976.31|1975.81|1977.39|1976.89|1976.02|1975.72|483
1698088500000|2023-10-23 19:15:00|1976.32|1975.82|1975.53|1975.23|1976.59|1976.27|1975.26|1974.88|485
1698088800000|2023-10-23 19:20:00|1975.58|1975.28|1974.73|1974.23|1975.67|1975.37|1974.22|1973.81|607
1698089100000|2023-10-23 19:25:00|1974.7|1974.4|1973.13|1972.83|1974.74|1974.4|1972.95|1972.58|609
1698089400000|2023-10-23 19:30:00|1973.12|1972.82|1972.92|1972.62|1973.12|1972.82|1972.18|1971.88|585
1698089700000|2023-10-23 19:35:00|1972.91|1972.61|1971.91|1971.61|1973.51|1973.21|1971.59|1971.29|609
1698090000000|2023-10-23 19:40:00|1971.92|1971.62|1971.64|1971.34|1972.14|1971.84|1971.37|1971.07|392
1698090300000|2023-10-23 19:45:00|1971.67|1971.37|1973.07|1972.57|1973.1|1972.72|1971.52|1971.22|507
1698090600000|2023-10-23 19:50:00|1972.38|1972.08|1973.06|1972.76|1973.4|1973.03|1972.36|1972.05|568
1698090900000|2023-10-23 19:55:00|1973.07|1972.77|1973.43|1973.13|1973.72|1973.36|1972.94|1972.64|536
1698091200000|2023-10-23 20:00:00|1973.42|1973.12|1973.18|1972.88|1973.62|1973.27|1973.18|1972.78|272
1698091500000|2023-10-23 20:05:00|1973.28|1972.78|1971.98|1971.68|1973.28|1972.89|1971.75|1971.4|286
1698091800000|2023-10-23 20:10:00|1972.01|1971.71|1972.51|1972.21|1972.79|1972.45|1971.78|1971.38|295
1698092100000|2023-10-23 20:15:00|1972.47|1972.17|1973.19|1972.89|1973.33|1972.93|1972.41|1972|209
1698092400000|2023-10-23 20:20:00|1973.35|1972.85|1973.45|1972.95|1973.57|1973.21|1973.04|1972.66|166
1698092700000|2023-10-23 20:25:00|1973.43|1972.93|1973.47|1972.97|1973.56|1973.17|1973.25|1972.85|129
1698093000000|2023-10-23 20:30:00|1973.36|1973.06|1973.23|1972.93|1973.49|1973.15|1973.01|1972.63|237
1698093300000|2023-10-23 20:35:00|1973.21|1972.91|1973.37|1973.07|1973.49|1973.09|1973.06|1972.73|173
1698093600000|2023-10-23 20:40:00|1973.36|1973.06|1973.35|1973.05|1973.74|1973.37|1973.32|1972.93|213
1698093900000|2023-10-23 20:45:00|1973.36|1973.06|1972.83|1972.33|1973.41|1973.06|1972.63|1972.24|283
1698094200000|2023-10-23 20:50:00|1972.82|1972.32|1972.95|1972.65|1973.07|1972.66|1972.68|1972.26|217
1698094500000|2023-10-23 20:55:00|1972.94|1972.64|1973.12|1972.62|1973.22|1972.83|1972.85|1972.46|87
1698098400000|2023-10-23 22:00:00|1973.58|1973.08|1973.74|1973.24|1974.04|1973.54|1973.28|1972.78|138
1698098700000|2023-10-23 22:05:00|1973.72|1973.22|1973.63|1973.33|1974.04|1973.63|1973.55|1973.21|105
1698099000000|2023-10-23 22:10:00|1973.6|1973.3|1974.01|1973.71|1974.11|1973.72|1973.55|1973.2|84
1698099300000|2023-10-23 22:15:00|1973.9|1973.6|1973.79|1973.29|1974.1|1973.67|1973.68|1973.29|97
1698099600000|2023-10-23 22:20:00|1973.68|1973.38|1973.69|1973.19|1974|1973.61|1973.59|1973.19|121
1698099900000|2023-10-23 22:25:00|1973.7|1973.2|1973.71|1973.41|1973.86|1973.46|1973.59|1973.19|169
1698100200000|2023-10-23 22:30:00|1973.7|1973.4|1973.5|1973.2|1973.82|1973.41|1973.49|1973.1|71
1698100500000|2023-10-23 22:35:00|1973.66|1973.16|1973.42|1973.12|1973.71|1973.31|1973.39|1972.99|77
1698100800000|2023-10-23 22:40:00|1973.41|1973.11|1973.5|1973.2|1973.62|1973.22|1973.4|1973.01|68
1698101100000|2023-10-23 22:45:00|1973.59|1973.09|1973.73|1973.23|1973.73|1973.35|1973.21|1972.91|121
1698101400000|2023-10-23 22:50:00|1973.62|1973.32|1973.76|1973.46|1973.92|1973.51|1973.56|1973.16|142
1698101700000|2023-10-23 22:55:00|1973.73|1973.43|1973.24|1972.94|1973.84|1973.44|1973.21|1972.83|159
1698102000000|2023-10-23 23:00:00|1973.34|1972.84|1973.77|1973.27|1973.88|1973.5|1973.17|1972.79|141
1698102300000|2023-10-23 23:05:00|1973.65|1973.35|1973.66|1973.16|1973.86|1973.48|1973.51|1973.11|96
1698102600000|2023-10-23 23:10:00|1973.56|1973.26|1973.36|1972.86|1973.68|1973.31|1973.26|1972.86|109
1698102900000|2023-10-23 23:15:00|1973.39|1972.89|1973.86|1973.36|1973.93|1973.55|1973.26|1972.89|141
1698103200000|2023-10-23 23:20:00|1973.88|1973.38|1973.82|1973.32|1973.94|1973.52|1973.71|1973.3|69
1698103500000|2023-10-23 23:25:00|1973.72|1973.22|1973.86|1973.36|1973.92|1973.52|1973.62|1973.21|80
1698103800000|2023-10-23 23:30:00|1973.85|1973.35|1972.64|1972.14|1974.11|1973.74|1972.61|1972.12|228
1698104100000|2023-10-23 23:35:00|1972.61|1972.11|1972.86|1972.36|1972.97|1972.61|1972.44|1972.01|140
1698104400000|2023-10-23 23:40:00|1972.84|1972.34|1972.52|1972.22|1972.91|1972.51|1972.52|1972.13|178
1698104700000|2023-10-23 23:45:00|1972.66|1972.16|1973.14|1972.64|1973.19|1972.81|1971.67|1971.28|269
1698105000000|2023-10-23 23:50:00|1973.07|1972.57|1973.56|1973.06|1973.95|1973.61|1973.02|1972.57|398
1698105300000|2023-10-23 23:55:00|1973.6|1973.1|1973.8|1973.5|1973.94|1973.61|1973.4|1972.95|187
1698105600000|2023-10-24 00:00:00|1973.77|1973.47|1973.98|1973.68|1974.1|1973.7|1973.72|1973.27|242
1698105900000|2023-10-24 00:05:00|1974|1973.7|1973.88|1973.58|1974.17|1973.78|1973.75|1973.32|226
1698106200000|2023-10-24 00:10:00|1973.98|1973.48|1973.93|1973.63|1974.3|1973.9|1973.64|1973.23|256
1698106500000|2023-10-24 00:15:00|1973.92|1973.62|1973.67|1973.37|1974.28|1973.88|1973.67|1973.28|330
1698106800000|2023-10-24 00:20:00|1973.79|1973.29|1975.53|1975.23|1975.95|1975.65|1973.57|1973.17|362
1698107100000|2023-10-24 00:25:00|1975.54|1975.24|1975.38|1974.88|1976.03|1975.63|1975.25|1974.87|345
1698107400000|2023-10-24 00:30:00|1975.36|1974.86|1975.71|1975.41|1976.16|1975.85|1975.17|1974.79|350
1698107700000|2023-10-24 00:35:00|1975.64|1975.34|1974.25|1973.95|1975.73|1975.39|1974.17|1973.81|350
1698108000000|2023-10-24 00:40:00|1974.19|1973.89|1974.4|1974.1|1974.53|1974.13|1973.74|1973.41|287
1698108300000|2023-10-24 00:45:00|1974.41|1974.11|1972.93|1972.63|1974.53|1974.14|1972.61|1972.31|576
1698108600000|2023-10-24 00:50:00|1972.9|1972.6|1973.5|1973.2|1973.63|1973.27|1972.63|1972.23|498
1698108900000|2023-10-24 00:55:00|1973.51|1973.21|1974.06|1973.76|1974.6|1974.3|1973.51|1973.17|418
1698109200000|2023-10-24 01:00:00|1974.16|1973.66|1975.76|1975.46|1975.86|1975.56|1974.16|1973.66|615
1698109500000|2023-10-24 01:05:00|1975.86|1975.36|1976.28|1975.98|1976.45|1976.06|1975.32|1975.01|599
1698109800000|2023-10-24 01:10:00|1976.24|1975.94|1978.07|1977.77|1978.39|1978.03|1976.14|1975.83|674
1698110100000|2023-10-24 01:15:00|1978.06|1977.76|1978.67|1978.37|1979.03|1978.64|1977.16|1976.81|612
1698110400000|2023-10-24 01:20:00|1978.66|1978.36|1976.97|1976.67|1978.73|1978.38|1976.96|1976.55|519
1698110700000|2023-10-24 01:25:00|1976.96|1976.66|1978.12|1977.62|1978.32|1977.97|1976.77|1976.43|591
1698111000000|2023-10-24 01:30:00|1978.07|1977.77|1977.54|1977.24|1978.37|1978.01|1977.18|1976.78|710
1698111300000|2023-10-24 01:35:00|1977.52|1977.22|1977.29|1976.99|1977.7|1977.31|1976.77|1976.38|619
1698111600000|2023-10-24 01:40:00|1977.28|1976.98|1977.26|1976.96|1977.58|1977.2|1976.66|1976.28|588
1698111900000|2023-10-24 01:45:00|1977.27|1976.97|1977.16|1976.66|1977.81|1977.4|1976.81|1976.41|418
1698112200000|2023-10-24 01:50:00|1977.15|1976.65|1976.47|1975.97|1977.28|1976.88|1975.93|1975.56|414
1698112500000|2023-10-24 01:55:00|1976.45|1976.15|1976.86|1976.36|1976.91|1976.5|1976.23|1975.84|448
1698112800000|2023-10-24 02:00:00|1976.89|1976.39|1976.24|1975.94|1976.92|1976.49|1975.95|1975.54|408
1698113100000|2023-10-24 02:05:00|1976.25|1975.95|1977.08|1976.58|1977.18|1976.83|1976.12|1975.71|332
1698113400000|2023-10-24 02:10:00|1977.07|1976.57|1977.93|1977.63|1978.03|1977.66|1976.94|1976.53|454
1698113700000|2023-10-24 02:15:00|1977.94|1977.64|1980.21|1979.71|1980.96|1980.56|1977.86|1977.46|676
1698114000000|2023-10-24 02:20:00|1980.14|1979.64|1980.44|1979.94|1981.1|1980.79|1979.92|1979.62|888
1698114300000|2023-10-24 02:25:00|1980.45|1979.95|1979.77|1979.27|1980.55|1980.13|1979.43|1979.01|635
1698114600000|2023-10-24 02:30:00|1979.73|1979.23|1980.21|1979.71|1980.5|1980.13|1979.58|1979.15|588
1698114900000|2023-10-24 02:35:00|1980.2|1979.7|1979.09|1978.59|1980.24|1979.78|1978.91|1978.49|480
1698115200000|2023-10-24 02:40:00|1979.1|1978.6|1978.47|1978.17|1979.47|1979.05|1978.34|1977.93|600
1698115500000|2023-10-24 02:45:00|1978.56|1978.06|1979.76|1979.26|1979.84|1979.45|1978.39|1978.01|521
1698115800000|2023-10-24 02:50:00|1979.73|1979.43|1978.95|1978.65|1980.16|1979.82|1978.6|1978.19|538
1698116100000|2023-10-24 02:55:00|1978.97|1978.67|1977.87|1977.57|1979.05|1978.67|1977.84|1977.47|562
1698116400000|2023-10-24 03:00:00|1977.99|1977.49|1978.08|1977.58|1978.37|1978.05|1977.33|1977|546
1698116700000|2023-10-24 03:05:00|1978.1|1977.8|1977.44|1977.14|1978.18|1977.87|1977.21|1976.82|352
1698117000000|2023-10-24 03:10:00|1977.47|1977.17|1976.11|1975.61|1977.75|1977.33|1976.03|1975.57|511
1698117300000|2023-10-24 03:15:00|1976.12|1975.62|1976.7|1976.2|1976.79|1976.43|1975.62|1975.29|805
1698117600000|2023-10-24 03:20:00|1976.75|1976.45|1978.15|1977.85|1978.34|1978|1976.58|1976.18|532
1698117900000|2023-10-24 03:25:00|1978.21|1977.91|1977.69|1977.19|1978.31|1977.91|1977.36|1976.98|446
1698118200000|2023-10-24 03:30:00|1977.65|1977.15|1978.25|1977.75|1978.26|1977.92|1977.44|1977.08|276
1698118500000|2023-10-24 03:35:00|1978.26|1977.76|1977.91|1977.41|1978.51|1978.14|1977.81|1977.39|222
1698118800000|2023-10-24 03:40:00|1977.93|1977.43|1977.46|1976.96|1977.93|1977.5|1977.3|1976.9|222
1698119100000|2023-10-24 03:45:00|1977.45|1976.95|1977.44|1976.94|1977.53|1977.16|1977.15|1976.71|165
1698119400000|2023-10-24 03:50:00|1977.54|1977.04|1977.34|1976.84|1977.54|1977.13|1977.15|1976.8|173
1698119700000|2023-10-24 03:55:00|1977.24|1976.94|1977.2|1976.7|1977.31|1976.94|1977.04|1976.61|138
1698120000000|2023-10-24 04:00:00|1977.16|1976.66|1976.41|1976.11|1977.3|1976.9|1976.33|1975.91|194
1698120300000|2023-10-24 04:05:00|1976.4|1976.1|1976.52|1976.22|1976.74|1976.44|1976.23|1975.83|180
1698120600000|2023-10-24 04:10:00|1976.62|1976.12|1975.9|1975.6|1976.65|1976.25|1975.76|1975.36|173
1698120900000|2023-10-24 04:15:00|1975.91|1975.61|1975.95|1975.45|1976.32|1975.96|1975.62|1975.28|220
1698121200000|2023-10-24 04:20:00|1975.94|1975.44|1975.86|1975.36|1976.15|1975.77|1975.53|1975.13|193
1698121500000|2023-10-24 04:25:00|1975.85|1975.35|1976.14|1975.64|1976.37|1976.06|1975.73|1975.33|282
1698121800000|2023-10-24 04:30:00|1976.15|1975.65|1976.29|1975.79|1976.29|1975.87|1975.85|1975.47|152
1698122100000|2023-10-24 04:35:00|1976.27|1975.77|1976.08|1975.58|1976.27|1975.79|1975.9|1975.51|126
1698122400000|2023-10-24 04:40:00|1976.12|1975.62|1976.28|1975.78|1976.32|1975.96|1975.99|1975.59|181
1698122700000|2023-10-24 04:45:00|1976.27|1975.77|1976.04|1975.74|1976.39|1975.99|1975.82|1975.41|144
1698123000000|2023-10-24 04:50:00|1976.02|1975.72|1977.28|1976.98|1977.65|1977.29|1975.95|1975.51|365
1698123300000|2023-10-24 04:55:00|1977.27|1976.97|1976.39|1976.09|1977.44|1977.14|1976.34|1975.95|520
1698123600000|2023-10-24 05:00:00|1976.4|1976.1|1976.42|1976.12|1976.87|1976.46|1976.34|1975.85|312
1698123900000|2023-10-24 05:05:00|1976.52|1976.02|1976.32|1976.02|1976.58|1976.09|1976.08|1975.58|234
1698124200000|2023-10-24 05:10:00|1976.31|1976.01|1975.78|1975.28|1976.41|1976.02|1975.75|1975.25|223
1698124500000|2023-10-24 05:15:00|1975.79|1975.29|1976.11|1975.61|1976.11|1975.72|1975.72|1975.29|184
1698124800000|2023-10-24 05:20:00|1976.1|1975.6|1976.52|1976.02|1976.7|1976.28|1975.91|1975.51|227
1698125100000|2023-10-24 05:25:00|1976.53|1976.03|1976.45|1975.95|1976.58|1976.19|1976.16|1975.7|256
1698125400000|2023-10-24 05:30:00|1976.35|1976.05|1975.82|1975.52|1976.9|1976.5|1975.8|1975.5|486
1698125700000|2023-10-24 05:35:00|1975.84|1975.54|1975.79|1975.49|1976.09|1975.69|1975.52|1975.2|291
1698126000000|2023-10-24 05:40:00|1975.8|1975.5|1976.02|1975.72|1976.2|1975.85|1975.53|1975.23|296
1698126300000|2023-10-24 05:45:00|1976.1|1975.8|1975.18|1974.88|1976.77|1976.37|1974.93|1974.47|368
1698126600000|2023-10-24 05:50:00|1975.23|1974.93|1976.27|1975.97|1976.46|1976.07|1974.7|1974.3|410
1698126900000|2023-10-24 05:55:00|1976.26|1975.96|1976.76|1976.46|1976.94|1976.57|1975.93|1975.53|420
1698127200000|2023-10-24 06:00:00|1976.75|1976.45|1977.28|1976.98|1977.62|1977.29|1975.91|1975.61|586
1698127500000|2023-10-24 06:05:00|1977.39|1977.09|1977.07|1976.77|1977.81|1977.46|1976.78|1976.36|709
1698127800000|2023-10-24 06:10:00|1977.06|1976.76|1977.42|1977.12|1977.85|1977.45|1976.97|1976.57|508
1698128100000|2023-10-24 06:15:00|1977.43|1977.13|1976.88|1976.58|1977.58|1977.19|1976.55|1976.16|504
1698128400000|2023-10-24 06:20:00|1976.9|1976.6|1977.73|1977.43|1978.43|1978.05|1976.88|1976.53|551
1698128700000|2023-10-24 06:25:00|1977.74|1977.44|1977.39|1977.09|1977.84|1977.44|1976.66|1976.25|593
1698129000000|2023-10-24 06:30:00|1977.4|1977.1|1976.71|1976.21|1977.53|1977.23|1976.24|1975.94|553
1698129300000|2023-10-24 06:35:00|1976.63|1976.33|1976.93|1976.63|1977.11|1976.78|1976.26|1975.91|523
1698129600000|2023-10-24 06:40:00|1976.94|1976.64|1977.7|1977.4|1978.11|1977.8|1976.93|1976.63|499
1698129900000|2023-10-24 06:45:00|1977.69|1977.39|1976.99|1976.69|1977.89|1977.59|1976.92|1976.55|541
1698130200000|2023-10-24 06:50:00|1977.09|1976.59|1977.51|1977.21|1977.97|1977.59|1976.66|1976.32|561
1698130500000|2023-10-24 06:55:00|1977.5|1977.2|1977.94|1977.64|1978.24|1977.86|1977.29|1976.9|821
1698130800000|2023-10-24 07:00:00|1977.95|1977.65|1978.71|1978.41|1979.35|1979.05|1977.7|1977.35|940
1698131100000|2023-10-24 07:05:00|1978.69|1978.39|1979.21|1978.91|1979.48|1979.09|1978.56|1978.26|865
1698131400000|2023-10-24 07:10:00|1979.22|1978.92|1977.97|1977.67|1979.35|1979.03|1977.81|1977.46|805
1698131700000|2023-10-24 07:15:00|1977.92|1977.62|1977.36|1977.06|1978.64|1978.26|1976.2|1975.83|1114
1698132000000|2023-10-24 07:20:00|1977.37|1977.07|1976.35|1976.05|1977.63|1977.31|1976.18|1975.88|876
1698132300000|2023-10-24 07:25:00|1976.31|1976.01|1976.65|1976.35|1977.16|1976.76|1976.29|1975.97|646
1698132600000|2023-10-24 07:30:00|1976.53|1976.23|1977.57|1977.27|1977.69|1977.33|1976.02|1975.72|1066
1698132900000|2023-10-24 07:35:00|1977.67|1977.17|1975.89|1975.59|1977.76|1977.36|1975.45|1975.06|785
1698133200000|2023-10-24 07:40:00|1975.87|1975.57|1975.47|1975.17|1976.22|1975.85|1975.4|1975.08|687
1698133500000|2023-10-24 07:45:00|1975.48|1975.18|1976.36|1976.06|1977.06|1976.72|1975.33|1975.03|638
1698133800000|2023-10-24 07:50:00|1976.37|1976.07|1975.42|1975.12|1976.37|1976.07|1975.27|1974.97|635
1698134100000|2023-10-24 07:55:00|1975.41|1975.11|1975.56|1975.26|1976.1|1975.78|1975.12|1974.78|585
1698134400000|2023-10-24 08:00:00|1975.54|1975.24|1975.69|1975.39|1976.25|1975.87|1975.36|1975.06|680
1698134700000|2023-10-24 08:05:00|1975.65|1975.35|1975.4|1975.1|1975.7|1975.4|1975.2|1974.9|408
1698135000000|2023-10-24 08:10:00|1975.39|1975.09|1974.17|1973.87|1975.54|1975.21|1973.91|1973.6|529
1698135300000|2023-10-24 08:15:00|1974.16|1973.86|1974.34|1974.04|1974.62|1974.25|1974.03|1973.72|620
1698135600000|2023-10-24 08:20:00|1974.31|1974.01|1974.67|1974.37|1974.86|1974.49|1973.65|1973.3|567
1698135900000|2023-10-24 08:25:00|1974.68|1974.38|1974.72|1974.42|1975.41|1975.04|1974.55|1974.25|438
1698136200000|2023-10-24 08:30:00|1974.71|1974.41|1974.27|1973.97|1975.13|1974.79|1973.95|1973.6|497
1698136500000|2023-10-24 08:35:00|1974.25|1973.95|1973.13|1972.83|1974.42|1974.03|1973.07|1972.77|643
1698136800000|2023-10-24 08:40:00|1973.12|1972.82|1971.96|1971.66|1973.16|1972.86|1971.67|1971.3|880
1698137100000|2023-10-24 08:45:00|1971.98|1971.68|1971.88|1971.58|1972.41|1972.11|1970.21|1969.91|851
1698137400000|2023-10-24 08:50:00|1971.87|1971.57|1972.59|1972.29|1973.54|1973.23|1971.43|1971.12|906
1698137700000|2023-10-24 08:55:00|1972.67|1972.37|1972.5|1972.2|1973.63|1973.27|1972.29|1971.94|835
1698138000000|2023-10-24 09:00:00|1972.47|1972.17|1971.39|1971.09|1972.74|1972.44|1971.18|1970.88|591
1698138300000|2023-10-24 09:05:00|1971.32|1971.02|1971.95|1971.65|1972.34|1971.96|1971.1|1970.78|521
1698138600000|2023-10-24 09:10:00|1971.94|1971.64|1971.28|1970.98|1972.11|1971.81|1971.28|1970.98|361
1698138900000|2023-10-24 09:15:00|1971.29|1970.99|1967.56|1967.26|1971.68|1971.36|1966.26|1965.94|854
1698139200000|2023-10-24 09:20:00|1967.55|1967.25|1967.35|1967.05|1968.81|1968.46|1966.97|1966.6|1063
1698139500000|2023-10-24 09:25:00|1967.34|1967.04|1967.59|1967.29|1967.81|1967.41|1966.66|1966.29|737
1698139800000|2023-10-24 09:30:00|1967.63|1967.33|1967.18|1966.68|1968.22|1967.92|1966.99|1966.59|544
1698140100000|2023-10-24 09:35:00|1967.07|1966.77|1965.42|1965.12|1967.26|1966.96|1965.12|1964.81|699
1698140400000|2023-10-24 09:40:00|1965.52|1965.02|1967.51|1967.21|1967.54|1967.24|1965.2|1964.88|711
1698140700000|2023-10-24 09:45:00|1967.48|1967.18|1967.6|1967.3|1968.12|1967.82|1967.16|1966.81|613
1698141000000|2023-10-24 09:50:00|1967.56|1967.26|1967.33|1967.03|1967.82|1967.46|1966.93|1966.56|428
1698141300000|2023-10-24 09:55:00|1967.34|1967.04|1966.78|1966.48|1967.43|1967.1|1966.31|1966.01|488
1698141600000|2023-10-24 10:00:00|1966.74|1966.44|1967.15|1966.85|1967.43|1967.12|1966.64|1966.32|531
1698141900000|2023-10-24 10:05:00|1967.13|1966.83|1966.85|1966.55|1967.68|1967.36|1966.55|1966.18|591
1698142200000|2023-10-24 10:10:00|1966.86|1966.56|1966.18|1965.88|1967.43|1967.04|1965.85|1965.55|537
1698142500000|2023-10-24 10:15:00|1966.19|1965.89|1965.85|1965.55|1967.58|1967.18|1965.72|1965.4|620
1698142800000|2023-10-24 10:20:00|1965.81|1965.51|1965.58|1965.28|1966.04|1965.74|1964.43|1964.08|794
1698143100000|2023-10-24 10:25:00|1965.52|1965.22|1965.07|1964.77|1965.7|1965.35|1964.81|1964.45|657
1698143400000|2023-10-24 10:30:00|1965.05|1964.75|1964.95|1964.65|1965.49|1965.19|1964.89|1964.59|511
1698143700000|2023-10-24 10:35:00|1964.88|1964.58|1965|1964.7|1965.26|1964.9|1964.5|1964.14|496
1698144000000|2023-10-24 10:40:00|1965.01|1964.71|1964.02|1963.72|1965.15|1964.74|1963.95|1963.65|545
1698144300000|2023-10-24 10:45:00|1963.98|1963.68|1962.14|1961.84|1964.46|1964.16|1961.18|1960.88|809
1698144600000|2023-10-24 10:50:00|1962.36|1962.06|1962.69|1962.39|1963.2|1962.82|1962.12|1961.82|602
1698144900000|2023-10-24 10:55:00|1962.68|1962.38|1962.07|1961.77|1963.32|1962.92|1961.79|1961.46|691
1698145200000|2023-10-24 11:00:00|1962.08|1961.78|1955.01|1954.71|1962.16|1961.78|1953.75|1953.25|1277
1698145500000|2023-10-24 11:05:00|1955.1|1954.6|1958.27|1957.97|1958.49|1958.19|1954.57|1954.07|1251
1698145800000|2023-10-24 11:10:00|1958.21|1957.91|1958.9|1958.6|1958.93|1958.61|1957.47|1957.13|836
1698146100000|2023-10-24 11:15:00|1958.92|1958.62|1959.66|1959.36|1960.23|1959.84|1958.67|1958.37|703
1698146400000|2023-10-24 11:20:00|1959.65|1959.35|1961.8|1961.3|1961.8|1961.46|1959.49|1959.1|817
1698146700000|2023-10-24 11:25:00|1961.75|1961.45|1961.26|1960.76|1962.02|1961.72|1960.57|1960.23|793
1698147000000|2023-10-24 11:30:00|1961.25|1960.75|1962.78|1962.48|1963.03|1962.73|1961.11|1960.75|605
1698147300000|2023-10-24 11:35:00|1962.76|1962.46|1961.69|1961.39|1962.89|1962.59|1961.59|1961.23|614
1698147600000|2023-10-24 11:40:00|1961.7|1961.4|1962.12|1961.82|1962.29|1961.91|1961.01|1960.66|521
1698147900000|2023-10-24 11:45:00|1962.11|1961.81|1963.35|1963.05|1964.09|1963.7|1962.1|1961.79|688
1698148200000|2023-10-24 11:50:00|1963.34|1963.04|1964.44|1963.94|1964.46|1964.13|1963.29|1962.99|599
1698148500000|2023-10-24 11:55:00|1964.37|1964.07|1963.91|1963.61|1964.47|1964.12|1963.62|1963.32|513
1698148800000|2023-10-24 12:00:00|1963.89|1963.59|1962.4|1962.1|1964.1|1963.8|1961.82|1961.49|934
1698149100000|2023-10-24 12:05:00|1962.39|1962.09|1961.8|1961.5|1962.8|1962.46|1961.33|1961|896
1698149400000|2023-10-24 12:10:00|1961.79|1961.49|1962.36|1962.06|1962.83|1962.53|1960.96|1960.63|690
1698149700000|2023-10-24 12:15:00|1962.37|1962.07|1961.88|1961.58|1962.53|1962.23|1961|1960.63|737
1698150000000|2023-10-24 12:20:00|1961.83|1961.53|1966.85|1966.55|1967.05|1966.73|1961.5|1961.2|1426
1698150300000|2023-10-24 12:25:00|1966.75|1966.45|1963.37|1963.07|1966.89|1966.59|1963.26|1962.96|1042
1698150600000|2023-10-24 12:30:00|1963.36|1963.06|1965.62|1965.32|1965.62|1965.32|1962.76|1962.46|957
1698150900000|2023-10-24 12:35:00|1965.63|1965.33|1965.16|1964.86|1965.84|1965.5|1963.93|1963.63|919
1698151200000|2023-10-24 12:40:00|1965.09|1964.79|1964.43|1964.13|1965.33|1965.03|1963.48|1963.18|911
1698151500000|2023-10-24 12:45:00|1964.41|1964.11|1963.58|1963.28|1964.77|1964.47|1963.28|1962.88|833
1698151800000|2023-10-24 12:50:00|1963.55|1963.25|1964.14|1963.84|1964.95|1964.65|1963.51|1963.21|754
1698152100000|2023-10-24 12:55:00|1964.15|1963.85|1965.19|1964.69|1965.19|1964.85|1964.03|1963.68|707
1698152400000|2023-10-24 13:00:00|1965.2|1964.7|1965.34|1965.04|1966.3|1966|1964.93|1964.63|1019
1698152700000|2023-10-24 13:05:00|1965.35|1965.05|1965.4|1964.9|1965.99|1965.69|1964.67|1964.37|881
1698153000000|2023-10-24 13:10:00|1965.35|1965.05|1965.6|1965.3|1966.42|1966.12|1964.78|1964.48|792
1698153300000|2023-10-24 13:15:00|1965.61|1965.31|1965.24|1964.94|1966.35|1965.95|1964.33|1964.01|799
1698153600000|2023-10-24 13:20:00|1965.26|1964.96|1964.28|1963.98|1965.45|1965.08|1963.68|1963.38|975
1698153900000|2023-10-24 13:25:00|1964.26|1963.96|1963.6|1963.1|1964.37|1964.03|1962.27|1961.97|918
1698154200000|2023-10-24 13:30:00|1963.56|1963.26|1961.78|1961.48|1964.63|1964.31|1961.27|1960.97|1345
1698154500000|2023-10-24 13:35:00|1961.77|1961.47|1963.57|1963.27|1964.26|1963.96|1960.32|1959.97|1474
1698154800000|2023-10-24 13:40:00|1963.58|1963.28|1964.37|1963.87|1964.69|1964.39|1962.72|1962.39|1284
1698155100000|2023-10-24 13:45:00|1964.28|1963.78|1964.21|1963.91|1965.83|1965.35|1959.35|1958.85|1879
1698155400000|2023-10-24 13:50:00|1964.15|1963.85|1962.95|1962.65|1964.69|1964.33|1961.72|1961.41|1582
1698155700000|2023-10-24 13:55:00|1962.91|1962.61|1964.77|1964.47|1965.84|1965.54|1962.75|1962.35|1351
1698156000000|2023-10-24 14:00:00|1964.76|1964.46|1963.36|1963.06|1965.39|1964.95|1963.04|1962.64|1398
1698156300000|2023-10-24 14:05:00|1963.4|1963.1|1965.22|1964.92|1966.08|1965.75|1963.18|1962.88|1298
1698156600000|2023-10-24 14:10:00|1965.2|1964.9|1964.2|1963.9|1965.73|1965.33|1963.98|1963.68|1187
1698156900000|2023-10-24 14:15:00|1964.25|1963.95|1964.92|1964.62|1965.5|1965.2|1963.72|1963.42|1155
1698157200000|2023-10-24 14:20:00|1964.91|1964.61|1964.28|1963.98|1965.21|1964.91|1963.37|1963.02|1131
1698157500000|2023-10-24 14:25:00|1964.4|1963.9|1965.02|1964.72|1965.82|1965.48|1963.78|1963.43|1049
1698157800000|2023-10-24 14:30:00|1965.03|1964.73|1963.8|1963.5|1965.62|1965.32|1963.68|1963.38|1045
1698158100000|2023-10-24 14:35:00|1963.79|1963.49|1962.7|1962.4|1964.49|1964.19|1962.64|1962.31|1201
1698158400000|2023-10-24 14:40:00|1962.5|1962.2|1962.98|1962.68|1963.41|1963.09|1961.94|1961.61|1157
1698158700000|2023-10-24 14:45:00|1962.97|1962.67|1964.15|1963.85|1964.24|1963.94|1962.66|1962.26|964
1698159000000|2023-10-24 14:50:00|1964.16|1963.86|1965.26|1964.96|1965.51|1965.21|1963.56|1963.22|975
1698159300000|2023-10-24 14:55:00|1965.29|1964.99|1964.06|1963.76|1965.5|1965.2|1963.82|1963.46|907
1698159600000|2023-10-24 15:00:00|1964.05|1963.75|1961.99|1961.69|1964.34|1964.04|1961.89|1961.59|1029
1698159900000|2023-10-24 15:05:00|1962.01|1961.71|1962.48|1962.18|1963.26|1962.96|1961.68|1961.36|914
1698160200000|2023-10-24 15:10:00|1962.51|1962.21|1961.88|1961.58|1963.09|1962.79|1961.5|1961.16|965
1698160500000|2023-10-24 15:15:00|1961.89|1961.59|1963.16|1962.86|1963.62|1963.3|1961.61|1961.31|948
1698160800000|2023-10-24 15:20:00|1963.22|1962.92|1963.7|1963.4|1963.83|1963.45|1962.71|1962.41|864
1698161100000|2023-10-24 15:25:00|1963.71|1963.41|1964.67|1964.37|1965.05|1964.67|1963.61|1963.31|819
1698161400000|2023-10-24 15:30:00|1964.63|1964.33|1962.88|1962.58|1964.92|1964.53|1962.74|1962.44|900
1698161700000|2023-10-24 15:35:00|1962.85|1962.55|1965.29|1964.99|1965.7|1965.35|1962.78|1962.48|851
1698162000000|2023-10-24 15:40:00|1965.27|1964.97|1965.48|1965.18|1966.4|1966.07|1965.15|1964.8|770
1698162300000|2023-10-24 15:45:00|1965.46|1965.16|1967.25|1966.95|1967.85|1967.53|1965.44|1965.14|865
1698162600000|2023-10-24 15:50:00|1967.27|1966.97|1968.71|1968.41|1968.78|1968.48|1967.07|1966.76|847
1698162900000|2023-10-24 15:55:00|1968.68|1968.38|1969.99|1969.69|1970.32|1970|1968.65|1968.35|978
1698163200000|2023-10-24 16:00:00|1970|1969.7|1969.32|1969.02|1970.45|1970.15|1969.08|1968.77|917
1698163500000|2023-10-24 16:05:00|1969.31|1969.01|1969.55|1969.25|1970.21|1969.86|1969.17|1968.87|659
1698163800000|2023-10-24 16:10:00|1969.63|1969.33|1970.78|1970.48|1971.01|1970.69|1969.62|1969.25|631
1698164100000|2023-10-24 16:15:00|1970.8|1970.5|1972.23|1971.93|1972.32|1972|1970.62|1970.31|764
1698164400000|2023-10-24 16:20:00|1972.27|1971.97|1972.87|1972.57|1973.38|1973.08|1972|1971.7|790
1698164700000|2023-10-24 16:25:00|1972.93|1972.63|1973.46|1973.16|1973.61|1973.31|1972.44|1972.08|785
1698165000000|2023-10-24 16:30:00|1973.49|1973.19|1974.21|1973.91|1975.63|1975.33|1973.25|1972.92|902
1698165300000|2023-10-24 16:35:00|1974.18|1973.88|1974.99|1974.69|1975.2|1974.88|1974.18|1973.88|830
1698165600000|2023-10-24 16:40:00|1974.98|1974.68|1976.07|1975.77|1976.33|1975.88|1974.97|1974.67|614
1698165900000|2023-10-24 16:45:00|1976.04|1975.74|1973.57|1973.07|1976.26|1975.87|1973.38|1973.06|816
1698166200000|2023-10-24 16:50:00|1973.6|1973.1|1974.74|1974.44|1975.11|1974.76|1973.47|1973.1|709
1698166500000|2023-10-24 16:55:00|1974.7|1974.4|1974.54|1974.24|1975.03|1974.72|1974.23|1973.91|670
1698166800000|2023-10-24 17:00:00|1974.51|1974.21|1974.4|1974.1|1975.27|1974.97|1973.9|1973.49|784
1698167100000|2023-10-24 17:05:00|1974.41|1974.11|1974.97|1974.67|1975.1|1974.8|1974.3|1973.98|701
1698167400000|2023-10-24 17:10:00|1974.99|1974.69|1975.08|1974.78|1975.85|1975.55|1974.75|1974.45|743
1698167700000|2023-10-24 17:15:00|1975.09|1974.79|1974.3|1974|1975.16|1974.86|1973.89|1973.59|628
1698168000000|2023-10-24 17:20:00|1974.33|1974.03|1974.88|1974.58|1975.42|1975.12|1974.3|1973.91|645
1698168300000|2023-10-24 17:25:00|1974.87|1974.57|1974.97|1974.67|1975.15|1974.85|1973.92|1973.62|683
1698168600000|2023-10-24 17:30:00|1974.99|1974.69|1974.87|1974.57|1975.56|1975.26|1974.45|1974.12|575
1698168900000|2023-10-24 17:35:00|1974.88|1974.58|1975.45|1975.15|1975.52|1975.22|1974.6|1974.27|541
1698169200000|2023-10-24 17:40:00|1975.52|1975.22|1976.11|1975.81|1976.2|1975.9|1975.52|1975.21|494
1698169500000|2023-10-24 17:45:00|1976.1|1975.8|1977.58|1977.28|1977.83|1977.53|1976.08|1975.78|591
1698169800000|2023-10-24 17:50:00|1977.61|1977.31|1976.19|1975.89|1977.73|1977.31|1976.18|1975.79|565
1698170100000|2023-10-24 17:55:00|1976.18|1975.88|1976.09|1975.79|1976.8|1976.4|1976.08|1975.68|512
1698170400000|2023-10-24 18:00:00|1976.08|1975.78|1975.81|1975.51|1976.49|1976.12|1975.65|1975.3|401
1698170700000|2023-10-24 18:05:00|1975.8|1975.5|1974.61|1974.31|1975.94|1975.64|1974.57|1974.21|424
1698171000000|2023-10-24 18:10:00|1974.6|1974.3|1974.71|1974.41|1974.97|1974.63|1974.26|1973.91|376
1698171300000|2023-10-24 18:15:00|1974.72|1974.42|1975|1974.7|1975.18|1974.88|1974.66|1974.36|262
1698171600000|2023-10-24 18:20:00|1974.99|1974.69|1974.34|1974.04|1975.02|1974.72|1974.24|1973.81|355
1698171900000|2023-10-24 18:25:00|1974.33|1974.03|1974.3|1974|1974.65|1974.35|1974.18|1973.84|305
1698172200000|2023-10-24 18:30:00|1974.32|1974.02|1973.41|1973.11|1974.64|1974.28|1973.35|1972.94|369
1698172500000|2023-10-24 18:35:00|1973.42|1973.12|1972.69|1972.39|1973.74|1973.44|1972.55|1972.22|449
1698172800000|2023-10-24 18:40:00|1972.68|1972.38|1972.56|1972.06|1973.13|1972.77|1972.07|1971.65|493
1698173100000|2023-10-24 18:45:00|1972.47|1972.17|1972.87|1972.37|1972.95|1972.6|1972.33|1971.94|342
1698173400000|2023-10-24 18:50:00|1972.78|1972.48|1973.75|1973.25|1973.75|1973.35|1972.77|1972.38|366
1698173700000|2023-10-24 18:55:00|1973.74|1973.24|1973.96|1973.66|1974.05|1973.66|1973.18|1972.77|456
1698174000000|2023-10-24 19:00:00|1973.95|1973.65|1973.53|1973.03|1974.14|1973.7|1973.34|1973.01|391
1698174300000|2023-10-24 19:05:00|1973.51|1973.01|1973.66|1973.36|1973.93|1973.53|1973.36|1972.98|339
1698174600000|2023-10-24 19:10:00|1973.67|1973.37|1973.51|1973.21|1973.83|1973.53|1973.24|1972.84|431
1698174900000|2023-10-24 19:15:00|1973.52|1973.22|1973.05|1972.75|1974.25|1973.84|1973.03|1972.63|391
1698175200000|2023-10-24 19:20:00|1973.06|1972.76|1972.55|1972.25|1973.34|1972.99|1972.54|1972.11|297
1698175500000|2023-10-24 19:25:00|1972.64|1972.14|1972.16|1971.86|1972.66|1972.27|1971.86|1971.53|370
1698175800000|2023-10-24 19:30:00|1972.13|1971.83|1972.08|1971.58|1972.28|1971.89|1971.47|1971.05|362
1698176100000|2023-10-24 19:35:00|1972.1|1971.6|1972.14|1971.84|1972.36|1971.97|1971.92|1971.52|363
1698176400000|2023-10-24 19:40:00|1972.13|1971.83|1972.11|1971.61|1972.37|1971.99|1971.95|1971.56|291
1698176700000|2023-10-24 19:45:00|1972.02|1971.72|1971.56|1971.26|1972.38|1971.98|1971.51|1971.13|428
1698177000000|2023-10-24 19:50:00|1971.64|1971.34|1972.3|1972|1972.43|1972.03|1971.33|1971.03|461
1698177300000|2023-10-24 19:55:00|1972.27|1971.97|1972.89|1972.59|1973.06|1972.71|1972.26|1971.94|519
1698177600000|2023-10-24 20:00:00|1972.82|1972.52|1972.67|1972.37|1973.15|1972.74|1972.54|1972.22|386
1698177900000|2023-10-24 20:05:00|1972.73|1972.43|1972.6|1972.3|1973.02|1972.65|1972.52|1972.15|195
1698178200000|2023-10-24 20:10:00|1972.61|1972.31|1972.97|1972.67|1973.1|1972.68|1972.61|1972.27|207
1698178500000|2023-10-24 20:15:00|1972.96|1972.66|1973.08|1972.78|1973.46|1973.06|1972.96|1972.66|229
1698178800000|2023-10-24 20:20:00|1973.06|1972.76|1973.04|1972.74|1973.29|1972.89|1972.94|1972.58|175
1698179100000|2023-10-24 20:25:00|1973.03|1972.73|1972.42|1972.12|1973.19|1972.8|1972.42|1972.09|156
1698179400000|2023-10-24 20:30:00|1972.52|1972.02|1972.36|1972.06|1972.57|1972.21|1972.14|1971.77|198
1698179700000|2023-10-24 20:35:00|1972.35|1972.05|1971.85|1971.55|1972.47|1972.06|1971.77|1971.39|203
1698180000000|2023-10-24 20:40:00|1971.92|1971.62|1971.93|1971.43|1972.04|1971.64|1971.68|1971.31|176
1698180300000|2023-10-24 20:45:00|1971.8|1971.5|1971.83|1971.33|1971.97|1971.54|1971.29|1970.9|211
1698180600000|2023-10-24 20:50:00|1971.87|1971.37|1971.38|1970.88|1971.87|1971.43|1971.19|1970.73|163
1698180900000|2023-10-24 20:55:00|1971.39|1970.89|1971.18|1970.68|1971.42|1970.99|1971.07|1970.68|111
1698184800000|2023-10-24 22:00:00|1971.4|1970.9|1970.37|1969.87|1971.4|1970.9|1970.3|1969.8|256
1698185100000|2023-10-24 22:05:00|1970.4|1969.9|1971.01|1970.51|1971.12|1970.62|1970.35|1969.85|138
1698185400000|2023-10-24 22:10:00|1970.92|1970.42|1970.75|1970.25|1970.95|1970.45|1970.5|1970.1|94
1698185700000|2023-10-24 22:15:00|1970.76|1970.26|1970.65|1970.15|1971.28|1970.87|1970.65|1970.15|183
1698186000000|2023-10-24 22:20:00|1970.68|1970.18|1970.59|1970.09|1970.73|1970.31|1970.39|1969.92|127
1698186300000|2023-10-24 22:25:00|1970.55|1970.05|1970.68|1970.18|1970.8|1970.35|1970.55|1970.05|62
1698186600000|2023-10-24 22:30:00|1970.69|1970.19|1970.84|1970.34|1970.89|1970.4|1970.6|1970.19|96
1698186900000|2023-10-24 22:35:00|1970.85|1970.35|1970.99|1970.49|1971|1970.61|1970.69|1970.29|88
1698187200000|2023-10-24 22:40:00|1971.04|1970.54|1971.25|1970.75|1971.31|1970.89|1970.95|1970.54|94
1698187500000|2023-10-24 22:45:00|1971.22|1970.72|1971.31|1970.81|1971.32|1970.92|1971.05|1970.6|98
1698187800000|2023-10-24 22:50:00|1971.3|1970.8|1971.01|1970.51|1971.32|1970.94|1971.01|1970.51|70
1698188100000|2023-10-24 22:55:00|1970.91|1970.41|1970.85|1970.35|1971.11|1970.71|1970.71|1970.31|98
1698188400000|2023-10-24 23:00:00|1970.84|1970.34|1971.01|1970.51|1971.01|1970.56|1970.69|1970.2|78
1698188700000|2023-10-24 23:05:00|1971|1970.5|1971.06|1970.56|1971.08|1970.58|1970.81|1970.31|73
1698189000000|2023-10-24 23:10:00|1971.05|1970.55|1971.17|1970.67|1971.21|1970.81|1970.99|1970.49|79
1698189300000|2023-10-24 23:15:00|1971.2|1970.7|1971.19|1970.69|1971.36|1970.89|1971.08|1970.62|71
1698189600000|2023-10-24 23:20:00|1971.18|1970.68|1971.31|1970.81|1971.31|1970.94|1971.04|1970.62|75
1698189900000|2023-10-24 23:25:00|1971.3|1970.8|1971.49|1970.99|1971.49|1971.13|1971.15|1970.72|119
1698190200000|2023-10-24 23:30:00|1971.48|1970.98|1971.65|1971.15|1971.65|1971.3|1971.35|1970.98|147
1698190500000|2023-10-24 23:35:00|1971.66|1971.16|1971.7|1971.2|1971.76|1971.31|1971.34|1970.94|136
1698190800000|2023-10-24 23:40:00|1971.66|1971.16|1971.8|1971.3|1971.84|1971.44|1971.48|1971.08|111
1698191100000|2023-10-24 23:45:00|1971.81|1971.31|1972.72|1972.22|1972.84|1972.44|1971.63|1971.23|304
1698191400000|2023-10-24 23:50:00|1972.71|1972.21|1972.93|1972.43|1973.71|1973.31|1972.55|1972.2|492
1698191700000|2023-10-24 23:55:00|1972.92|1972.42|1973.16|1972.66|1973.17|1972.74|1972.54|1972.11|200
1698192000000|2023-10-25 00:00:00|1973.14|1972.64|1973|1972.5|1973.23|1972.84|1972.72|1972.3|298
1698192300000|2023-10-25 00:05:00|1972.93|1972.63|1973.46|1973.16|1973.46|1973.16|1972.71|1972.31|307
1698192600000|2023-10-25 00:10:00|1973.56|1973.06|1974.04|1973.54|1974.15|1973.75|1973.3|1972.9|307
1698192900000|2023-10-25 00:15:00|1973.94|1973.64|1973.83|1973.33|1974.14|1973.75|1973.63|1973.26|261
1698193200000|2023-10-25 00:20:00|1973.82|1973.32|1974.2|1973.9|1974.49|1974.09|1973.65|1973.26|252
1698193500000|2023-10-25 00:25:00|1974.29|1973.79|1974.29|1973.79|1974.48|1974.16|1974.08|1973.68|245
1698193800000|2023-10-25 00:30:00|1974.27|1973.77|1975.31|1975.01|1975.52|1975.19|1974.2|1973.7|757
1698194100000|2023-10-25 00:35:00|1975.33|1975.03|1973.48|1973.18|1975.43|1975.1|1973.48|1973.1|471
1698194400000|2023-10-25 00:40:00|1973.58|1973.08|1974.32|1973.82|1974.46|1974.07|1973.31|1972.93|510
1698194700000|2023-10-25 00:45:00|1974.33|1973.83|1972.53|1972.23|1974.47|1974.1|1972.48|1971.98|474
1698195000000|2023-10-25 00:50:00|1972.48|1972.18|1972.58|1972.28|1973.03|1972.72|1972.22|1971.88|658
1698195300000|2023-10-25 00:55:00|1972.54|1972.24|1974.79|1974.29|1974.98|1974.53|1972.52|1972.1|573
1698195600000|2023-10-25 01:00:00|1974.8|1974.3|1974.56|1974.06|1975.68|1975.38|1974.46|1974.02|629
1698195900000|2023-10-25 01:05:00|1974.57|1974.07|1975.12|1974.62|1975.55|1975.15|1974.34|1973.85|565
1698196200000|2023-10-25 01:10:00|1975.11|1974.61|1974.7|1974.2|1975.39|1975.04|1974.44|1973.99|496
1698196500000|2023-10-25 01:15:00|1974.71|1974.21|1975.03|1974.73|1975.48|1975.11|1974.63|1974.21|585
1698196800000|2023-10-25 01:20:00|1975.02|1974.72|1974.82|1974.32|1975.41|1975.01|1974.56|1974.16|513
1698197100000|2023-10-25 01:25:00|1974.81|1974.31|1973.77|1973.27|1975.03|1974.61|1973.59|1973.19|470
1698197400000|2023-10-25 01:30:00|1973.68|1973.38|1973.44|1972.94|1973.89|1973.5|1973.18|1972.82|457
1698197700000|2023-10-25 01:35:00|1973.46|1972.96|1974.14|1973.84|1974.2|1973.85|1972.93|1972.54|478
1698198000000|2023-10-25 01:40:00|1974.15|1973.85|1975.42|1975.12|1975.43|1975.12|1974.14|1973.72|375
1698198300000|2023-10-25 01:45:00|1975.41|1975.11|1975.18|1974.68|1975.49|1975.15|1974.11|1973.73|635
1698198600000|2023-10-25 01:50:00|1975.16|1974.66|1976.1|1975.8|1976.23|1975.87|1974.51|1974.01|584
1698198900000|2023-10-25 01:55:00|1976.13|1975.83|1976.34|1975.84|1977.3|1976.92|1976.11|1975.75|813
1698199200000|2023-10-25 02:00:00|1976.35|1975.85|1976.44|1975.94|1976.85|1976.46|1976.27|1975.77|474
1698199500000|2023-10-25 02:05:00|1976.46|1975.96|1976.11|1975.61|1977.17|1976.77|1976.06|1975.6|358
1698199800000|2023-10-25 02:10:00|1976.1|1975.6|1976.39|1975.89|1976.65|1976.27|1975.81|1975.4|410
1698200100000|2023-10-25 02:15:00|1976.36|1975.86|1976.05|1975.75|1976.48|1976.08|1975.84|1975.41|302
1698200400000|2023-10-25 02:20:00|1976.15|1975.65|1976.19|1975.89|1976.64|1976.22|1976.03|1975.62|249
1698200700000|2023-10-25 02:25:00|1976.18|1975.88|1976.75|1976.45|1976.79|1976.49|1975.94|1975.52|309
1698201000000|2023-10-25 02:30:00|1976.87|1976.37|1975.87|1975.37|1976.87|1976.37|1975.16|1974.76|399
1698201300000|2023-10-25 02:35:00|1975.78|1975.48|1975.27|1974.77|1976.2|1975.8|1975.17|1974.77|329
1698201600000|2023-10-25 02:40:00|1975.28|1974.78|1975.1|1974.6|1975.29|1974.89|1974.88|1974.38|336
1698201900000|2023-10-25 02:45:00|1975.11|1974.61|1974.43|1973.93|1975.24|1974.82|1974.18|1973.79|493
1698202200000|2023-10-25 02:50:00|1974.41|1973.91|1972.19|1971.69|1974.52|1974.14|1971.54|1971.18|619
1698202500000|2023-10-25 02:55:00|1972.16|1971.66|1972.95|1972.45|1973.06|1972.56|1971.87|1971.44|699
1698202800000|2023-10-25 03:00:00|1972.98|1972.48|1973.42|1972.92|1973.53|1973.07|1972.63|1972.2|462
1698203100000|2023-10-25 03:05:00|1973.5|1973|1973.3|1973|1973.65|1973.21|1973.08|1972.68|294
1698203400000|2023-10-25 03:10:00|1973.28|1972.98|1972.51|1972.21|1973.65|1973.23|1972.36|1971.95|383
1698203700000|2023-10-25 03:15:00|1972.61|1972.11|1972.66|1972.16|1973.27|1972.86|1972.43|1972.03|402
1698204000000|2023-10-25 03:20:00|1972.64|1972.14|1971.75|1971.25|1972.95|1972.52|1971.63|1971.17|351
1698204300000|2023-10-25 03:25:00|1971.74|1971.24|1971.52|1971.22|1971.98|1971.59|1971.44|1971.04|367
1698204600000|2023-10-25 03:30:00|1971.51|1971.21|1972.52|1972.02|1972.7|1972.28|1971.51|1971.11|260
1698204900000|2023-10-25 03:35:00|1972.5|1972|1972.21|1971.71|1972.55|1972.05|1972.11|1971.68|196
1698205200000|2023-10-25 03:40:00|1972.15|1971.65|1971.29|1970.79|1972.3|1971.88|1971.17|1970.68|215
1698205500000|2023-10-25 03:45:00|1971.28|1970.78|1971.99|1971.49|1972|1971.59|1971.17|1970.69|267
1698205800000|2023-10-25 03:50:00|1972|1971.5|1972.77|1972.27|1972.9|1972.53|1971.89|1971.42|297
1698206100000|2023-10-25 03:55:00|1972.76|1972.26|1973.54|1973.04|1973.58|1973.16|1972.45|1971.97|262
1698206400000|2023-10-25 04:00:00|1973.49|1972.99|1973.95|1973.65|1974.6|1974.21|1973.45|1972.99|599
1698206700000|2023-10-25 04:05:00|1973.96|1973.66|1973.73|1973.43|1974.64|1974.14|1973.26|1972.76|424
1698207000000|2023-10-25 04:10:00|1973.72|1973.42|1973.53|1973.23|1974.05|1973.64|1973.52|1973.14|181
1698207300000|2023-10-25 04:15:00|1973.52|1973.22|1973.75|1973.25|1973.92|1973.52|1973.37|1972.9|198
1698207600000|2023-10-25 04:20:00|1973.76|1973.26|1974.2|1973.7|1974.27|1973.84|1973.64|1973.22|163
1698207900000|2023-10-25 04:25:00|1974.09|1973.79|1974.6|1974.1|1974.61|1974.23|1974.09|1973.69|201
1698208200000|2023-10-25 04:30:00|1974.61|1974.11|1974.42|1973.92|1974.81|1974.45|1974.2|1973.7|231
1698208500000|2023-10-25 04:35:00|1974.33|1974.03|1974.56|1974.06|1974.59|1974.2|1974.24|1973.77|169
1698208800000|2023-10-25 04:40:00|1974.46|1974.16|1974.09|1973.59|1974.58|1974.17|1974.05|1973.59|133
1698209100000|2023-10-25 04:45:00|1974.08|1973.58|1973.29|1972.79|1974.08|1973.68|1973.26|1972.76|169
1698209400000|2023-10-25 04:50:00|1973.27|1972.77|1972.39|1971.89|1973.62|1973.22|1972.16|1971.73|372
1698209700000|2023-10-25 04:55:00|1972.4|1971.9|1972.84|1972.34|1973.16|1972.76|1972.28|1971.83|283
1698210000000|2023-10-25 05:00:00|1972.82|1972.32|1971.72|1971.22|1972.88|1972.44|1971.08|1970.58|599
1698210300000|2023-10-25 05:05:00|1971.7|1971.2|1972.72|1972.22|1972.81|1972.36|1971.34|1970.98|469
1698210600000|2023-10-25 05:10:00|1972.73|1972.23|1972.5|1972|1972.8|1972.38|1972.18|1971.79|266
1698210900000|2023-10-25 05:15:00|1972.49|1971.99|1972.46|1971.96|1972.79|1972.31|1972.24|1971.83|222
1698211200000|2023-10-25 05:20:00|1972.31|1972.01|1972.87|1972.37|1972.91|1972.41|1972.06|1971.73|195
1698211500000|2023-10-25 05:25:00|1972.88|1972.38|1973.02|1972.72|1973.08|1972.73|1972.62|1972.2|244
1698211800000|2023-10-25 05:30:00|1973.05|1972.75|1973.07|1972.77|1973.4|1972.99|1972.66|1972.26|362
1698212100000|2023-10-25 05:35:00|1973.08|1972.78|1972.65|1972.15|1973.33|1972.94|1972.46|1972.05|336
1698212400000|2023-10-25 05:40:00|1972.56|1972.26|1972.71|1972.41|1973.04|1972.57|1972.45|1972|356
1698212700000|2023-10-25 05:45:00|1972.81|1972.31|1973|1972.5|1973.22|1972.82|1972.21|1971.8|366
1698213000000|2023-10-25 05:50:00|1972.87|1972.57|1973.2|1972.9|1973.75|1973.35|1972.87|1972.52|379
1698213300000|2023-10-25 05:55:00|1973.19|1972.89|1973.02|1972.72|1973.56|1973.14|1972.37|1971.95|340
1698213600000|2023-10-25 06:00:00|1973.03|1972.73|1973.56|1973.26|1974.15|1973.7|1972.85|1972.45|537
1698213900000|2023-10-25 06:05:00|1973.66|1973.16|1973.99|1973.69|1974.19|1973.83|1973.08|1972.73|556
1698214200000|2023-10-25 06:10:00|1973.98|1973.68|1974.88|1974.58|1975.01|1974.64|1973.98|1973.57|576
1698214500000|2023-10-25 06:15:00|1974.9|1974.6|1975.35|1974.85|1975.8|1975.31|1974.57|1974.18|574
1698214800000|2023-10-25 06:20:00|1975.25|1974.95|1975.96|1975.66|1976.25|1975.82|1975.08|1974.71|594
1698215100000|2023-10-25 06:25:00|1976.09|1975.79|1975.13|1974.63|1976.29|1975.89|1974.9|1974.58|715
1698215400000|2023-10-25 06:30:00|1974.99|1974.49|1973.89|1973.59|1975.25|1974.85|1973.65|1973.29|603
1698215700000|2023-10-25 06:35:00|1973.88|1973.58|1973.77|1973.47|1974.26|1973.88|1973.06|1972.67|439
1698216000000|2023-10-25 06:40:00|1973.89|1973.39|1974.18|1973.68|1974.18|1973.75|1972.9|1972.56|418
1698216300000|2023-10-25 06:45:00|1974.17|1973.67|1973.16|1972.66|1974.17|1973.76|1973.01|1972.61|379
1698216600000|2023-10-25 06:50:00|1973.07|1972.77|1972.26|1971.96|1973.36|1972.96|1971.9|1971.5|551
1698216900000|2023-10-25 06:55:00|1972.36|1971.86|1971.65|1971.15|1972.38|1972.07|1971.44|1971.1|643
1698217200000|2023-10-25 07:00:00|1971.62|1971.12|1972.44|1972.14|1972.71|1972.32|1971.23|1970.83|915
1698217500000|2023-10-25 07:05:00|1972.38|1972.08|1973.25|1972.75|1973.51|1973.19|1972.22|1971.82|658
1698217800000|2023-10-25 07:10:00|1973.23|1972.73|1972.68|1972.18|1973.23|1972.81|1972.14|1971.76|628
1698218100000|2023-10-25 07:15:00|1972.7|1972.2|1972.26|1971.96|1972.86|1972.43|1971.4|1971.08|626
1698218400000|2023-10-25 07:20:00|1972.27|1971.97|1971.65|1971.35|1972.97|1972.59|1971.55|1971.25|663
1698218700000|2023-10-25 07:25:00|1971.55|1971.25|1969.05|1968.55|1971.68|1971.34|1968.52|1968.22|918
1698219000000|2023-10-25 07:30:00|1969.06|1968.56|1970.05|1969.55|1970.15|1969.82|1968.78|1968.48|766
1698219300000|2023-10-25 07:35:00|1969.96|1969.66|1970.86|1970.56|1971|1970.67|1969.57|1969.27|591
1698219600000|2023-10-25 07:40:00|1970.85|1970.55|1970.72|1970.42|1971.25|1970.86|1970.21|1969.89|491
1698219900000|2023-10-25 07:45:00|1970.69|1970.39|1970.47|1970.17|1971.17|1970.81|1970.18|1969.79|505
1698220200000|2023-10-25 07:50:00|1970.46|1970.16|1971.08|1970.78|1971.53|1971.23|1970.21|1969.81|501
1698220500000|2023-10-25 07:55:00|1971.11|1970.81|1971.48|1970.98|1971.99|1971.6|1970.94|1970.58|558
1698220800000|2023-10-25 08:00:00|1971.4|1971.1|1971.16|1970.86|1971.8|1971.45|1970.87|1970.49|741
1698221100000|2023-10-25 08:05:00|1971.15|1970.85|1971.76|1971.46|1971.85|1971.55|1971|1970.67|464
1698221400000|2023-10-25 08:10:00|1971.78|1971.48|1971.67|1971.37|1971.78|1971.48|1971.1|1970.7|397
1698221700000|2023-10-25 08:15:00|1971.66|1971.36|1970.89|1970.59|1972.62|1972.27|1970.82|1970.48|639
1698222000000|2023-10-25 08:20:00|1970.91|1970.61|1972.97|1972.67|1973|1972.7|1970.88|1970.58|424
1698222300000|2023-10-25 08:25:00|1972.82|1972.52|1973.26|1972.96|1973.77|1973.47|1972.82|1972.52|581
1698222600000|2023-10-25 08:30:00|1973.27|1972.97|1973.39|1973.09|1973.7|1973.31|1972.63|1972.33|470
1698222900000|2023-10-25 08:35:00|1973.4|1973.1|1974.83|1974.53|1975.21|1974.85|1973.37|1973.07|654
1698223200000|2023-10-25 08:40:00|1974.86|1974.56|1974.12|1973.82|1974.99|1974.62|1974.01|1973.66|588
1698223500000|2023-10-25 08:45:00|1974.14|1973.84|1973.48|1973.18|1974.63|1974.26|1973.48|1973.1|487
1698223800000|2023-10-25 08:50:00|1973.47|1973.17|1972.46|1972.16|1973.66|1973.26|1972.1|1971.77|536
1698224100000|2023-10-25 08:55:00|1972.47|1972.17|1971.62|1971.32|1972.52|1972.22|1971.58|1971.18|486
1698224400000|2023-10-25 09:00:00|1971.51|1971.21|1971.59|1971.29|1972.13|1971.83|1970.87|1970.49|581
1698224700000|2023-10-25 09:05:00|1971.6|1971.3|1970.74|1970.44|1971.81|1971.51|1970.66|1970.26|579
1698225000000|2023-10-25 09:10:00|1970.72|1970.42|1971.05|1970.75|1971.72|1971.35|1970.63|1970.28|479
1698225300000|2023-10-25 09:15:00|1971.04|1970.74|1971.55|1971.25|1971.63|1971.28|1970.81|1970.51|435
1698225600000|2023-10-25 09:20:00|1971.57|1971.27|1971.42|1971.12|1972.13|1971.83|1971.23|1970.88|453
1698225900000|2023-10-25 09:25:00|1971.43|1971.13|1970.16|1969.66|1972.01|1971.64|1969.89|1969.48|731
1698226200000|2023-10-25 09:30:00|1970.12|1969.82|1971.98|1971.68|1972.08|1971.7|1970.12|1969.82|701
1698226500000|2023-10-25 09:35:00|1971.97|1971.67|1971.43|1971.13|1972.07|1971.71|1971.36|1971.06|392
1698226800000|2023-10-25 09:40:00|1971.44|1971.14|1971.27|1970.77|1971.44|1971.14|1970.87|1970.57|485
1698227100000|2023-10-25 09:45:00|1971.15|1970.85|1970.73|1970.43|1971.19|1970.89|1970.33|1970.03|444
1698227400000|2023-10-25 09:50:00|1970.72|1970.42|1970.35|1970.05|1970.9|1970.58|1969.99|1969.67|389
1698227700000|2023-10-25 09:55:00|1970.29|1969.99|1969.72|1969.42|1970.62|1970.22|1969.65|1969.35|493
1698228000000|2023-10-25 10:00:00|1969.71|1969.41|1970.67|1970.37|1970.82|1970.43|1969.67|1969.37|435
1698228300000|2023-10-25 10:05:00|1970.7|1970.4|1970.5|1970.2|1970.83|1970.47|1970.1|1969.68|395
1698228600000|2023-10-25 10:10:00|1970.51|1970.21|1971.27|1970.97|1971.31|1970.97|1970.44|1970.1|431
1698228900000|2023-10-25 10:15:00|1971.23|1970.93|1972.37|1972.07|1972.48|1972.13|1971.17|1970.81|394
1698229200000|2023-10-25 10:20:00|1972.36|1972.06|1972.36|1972.06|1972.61|1972.21|1971.86|1971.49|415
1698229500000|2023-10-25 10:25:00|1972.37|1972.07|1973.26|1972.96|1973.36|1973.06|1972.24|1971.88|353
1698229800000|2023-10-25 10:30:00|1973.25|1972.95|1973.83|1973.53|1974.22|1973.92|1973.24|1972.91|617
1698230100000|2023-10-25 10:35:00|1973.84|1973.54|1972.64|1972.34|1973.91|1973.59|1972.41|1972.02|464
1698230400000|2023-10-25 10:40:00|1972.63|1972.33|1972.38|1972.08|1972.72|1972.38|1972.12|1971.78|453
1698230700000|2023-10-25 10:45:00|1972.39|1972.09|1972.39|1972.09|1972.63|1972.32|1972.03|1971.73|429
1698231000000|2023-10-25 10:50:00|1972.35|1972.05|1972.92|1972.62|1973.24|1972.89|1972.33|1972.03|373
1698231300000|2023-10-25 10:55:00|1972.87|1972.57|1973.28|1972.98|1973.5|1973.16|1972.61|1972.27|388
1698231600000|2023-10-25 11:00:00|1973.24|1972.94|1973.25|1972.95|1973.62|1973.25|1972.7|1972.33|475
1698231900000|2023-10-25 11:05:00|1973.24|1972.94|1973.51|1973.21|1973.74|1973.44|1972.73|1972.38|396
1698232200000|2023-10-25 11:10:00|1973.5|1973.2|1974.05|1973.75|1974.21|1973.91|1973.45|1973.15|433
1698232500000|2023-10-25 11:15:00|1974.04|1973.74|1973.29|1972.99|1974.64|1974.31|1973.06|1972.66|458
1698232800000|2023-10-25 11:20:00|1973.28|1972.98|1973.74|1973.44|1974.02|1973.7|1972.77|1972.47|387
1698233100000|2023-10-25 11:25:00|1973.76|1973.46|1974.24|1973.94|1974.41|1974.08|1973.15|1972.85|461
1698233400000|2023-10-25 11:30:00|1974.35|1973.85|1974.39|1974.09|1974.49|1974.1|1973.96|1973.58|322
1698233700000|2023-10-25 11:35:00|1974.41|1974.11|1974.53|1974.23|1975.73|1975.4|1974.25|1973.9|576
1698234000000|2023-10-25 11:40:00|1974.55|1974.25|1976.38|1975.88|1976.59|1976.29|1974.47|1974.17|668
1698234300000|2023-10-25 11:45:00|1976.36|1975.86|1976.24|1975.94|1976.77|1976.37|1975.48|1975.18|490
1698234600000|2023-10-25 11:50:00|1976.26|1975.96|1975.51|1975.21|1976.38|1975.99|1975.41|1975.11|458
1698234900000|2023-10-25 11:55:00|1975.46|1975.16|1975.01|1974.51|1975.72|1975.36|1974.15|1973.78|565
1698235200000|2023-10-25 12:00:00|1974.92|1974.62|1975.59|1975.29|1975.79|1975.4|1974.77|1974.47|556
1698235500000|2023-10-25 12:05:00|1975.67|1975.37|1975.89|1975.59|1976.9|1976.58|1975.66|1975.3|671
1698235800000|2023-10-25 12:10:00|1975.95|1975.65|1976.73|1976.43|1977.18|1976.78|1975.71|1975.4|592
1698236100000|2023-10-25 12:15:00|1976.71|1976.41|1975.61|1975.31|1976.82|1976.44|1974.51|1974.21|823
1698236400000|2023-10-25 12:20:00|1975.72|1975.22|1975.68|1975.38|1976.64|1976.27|1974.87|1974.55|843
1698236700000|2023-10-25 12:25:00|1975.66|1975.36|1974.42|1974.12|1975.66|1975.36|1973.97|1973.62|824
1698237000000|2023-10-25 12:30:00|1974.44|1974.14|1975.01|1974.71|1975.43|1975.13|1973.77|1973.37|999
1698237300000|2023-10-25 12:35:00|1975.05|1974.75|1973.16|1972.86|1975.28|1974.88|1972.63|1972.31|941
1698237600000|2023-10-25 12:40:00|1973.22|1972.92|1974.41|1974.11|1974.48|1974.12|1972.96|1972.56|761
1698237900000|2023-10-25 12:45:00|1974.42|1974.12|1975.96|1975.66|1976.17|1975.78|1973.65|1973.35|941
1698238200000|2023-10-25 12:50:00|1975.91|1975.61|1976.85|1976.35|1977.1|1976.8|1974.98|1974.68|976
1698238500000|2023-10-25 12:55:00|1976.87|1976.57|1975.31|1975.01|1976.91|1976.61|1974.77|1974.44|870
1698238800000|2023-10-25 13:00:00|1975.3|1975|1975.64|1975.14|1976.35|1975.95|1975.15|1974.85|1014
1698239100000|2023-10-25 13:05:00|1975.66|1975.16|1976.42|1976.12|1977.02|1976.67|1975.05|1974.72|857
1698239400000|2023-10-25 13:10:00|1976.44|1976.14|1977.83|1977.53|1978.81|1978.5|1976.36|1976.06|903
1698239700000|2023-10-25 13:15:00|1977.84|1977.54|1976.79|1976.29|1978.09|1977.79|1976.63|1976.29|885
1698240000000|2023-10-25 13:20:00|1976.81|1976.31|1976.82|1976.52|1977.49|1977.09|1976.38|1975.98|791
1698240300000|2023-10-25 13:25:00|1976.83|1976.53|1978.14|1977.84|1978.28|1977.98|1976.78|1976.42|871
1698240600000|2023-10-25 13:30:00|1978.12|1977.82|1978.96|1978.66|1980.63|1980.31|1977.81|1977.5|1456
1698240900000|2023-10-25 13:35:00|1978.97|1978.67|1977.86|1977.56|1979.9|1979.55|1976.99|1976.65|1345
1698241200000|2023-10-25 13:40:00|1977.88|1977.58|1979.65|1979.35|1979.98|1979.65|1976.79|1976.39|1236
1698241500000|2023-10-25 13:45:00|1979.71|1979.41|1982.07|1981.77|1983.33|1982.93|1979.21|1978.91|1339
1698241800000|2023-10-25 13:50:00|1982.08|1981.78|1986.72|1986.22|1987.5|1987.19|1981.84|1981.52|1562
1698242100000|2023-10-25 13:55:00|1986.67|1986.17|1985.38|1985.08|1987|1986.69|1984.85|1984.5|1320
1698242400000|2023-10-25 14:00:00|1985.31|1985.01|1982.97|1982.67|1986.1|1985.8|1982.37|1981.99|1486
1698242700000|2023-10-25 14:05:00|1982.93|1982.63|1977.93|1977.43|1983.12|1982.73|1976.42|1976.12|1457
1698243000000|2023-10-25 14:10:00|1977.66|1977.36|1976.88|1976.58|1978.59|1978.29|1975.03|1974.67|1459
1698243300000|2023-10-25 14:15:00|1976.86|1976.56|1978.44|1978.14|1978.46|1978.16|1975.96|1975.66|1240
1698243600000|2023-10-25 14:20:00|1978.43|1978.13|1976.47|1976.17|1978.45|1978.14|1976.07|1975.75|967
1698243900000|2023-10-25 14:25:00|1976.48|1976.18|1976.75|1976.45|1977.77|1977.39|1976.23|1975.88|1051
1698244200000|2023-10-25 14:30:00|1976.76|1976.46|1976.34|1976.04|1978.14|1977.84|1975.85|1975.55|1085
1698244500000|2023-10-25 14:35:00|1976.32|1976.02|1977.84|1977.54|1978.33|1978.03|1976.15|1975.81|1000
1698244800000|2023-10-25 14:40:00|1977.85|1977.55|1978.49|1978.19|1979.03|1978.73|1977.54|1977.14|938
1698245100000|2023-10-25 14:45:00|1978.48|1978.18|1977.32|1977.02|1978.48|1978.18|1976.2|1975.86|1083
1698245400000|2023-10-25 14:50:00|1977.33|1977.03|1977.07|1976.57|1977.46|1977.16|1976.2|1975.81|1006
1698245700000|2023-10-25 14:55:00|1977.08|1976.58|1977.32|1977.02|1977.72|1977.31|1976.8|1976.48|812
1698246000000|2023-10-25 15:00:00|1977.31|1977.01|1967.72|1967.42|1977.8|1977.46|1963.28|1962.98|1309
1698246300000|2023-10-25 15:05:00|1967.66|1967.36|1972.68|1972.18|1973.11|1972.81|1967.66|1967.36|1773
1698246600000|2023-10-25 15:10:00|1972.65|1972.15|1975.54|1975.04|1976.98|1976.68|1972.45|1971.95|1377
1698246900000|2023-10-25 15:15:00|1975.62|1975.12|1974.24|1973.74|1976.94|1976.59|1974.01|1973.71|1039
1698247200000|2023-10-25 15:20:00|1974.23|1973.73|1975.05|1974.55|1975.45|1975.06|1972.58|1972.18|985
1698247500000|2023-10-25 15:25:00|1974.92|1974.62|1975.52|1975.22|1975.6|1975.3|1973.91|1973.61|807
1698247800000|2023-10-25 15:30:00|1975.53|1975.23|1978.48|1978.18|1979.38|1979.08|1974.91|1974.58|1241
1698248100000|2023-10-25 15:35:00|1978.49|1978.19|1977.41|1977.11|1979.75|1979.38|1977.37|1977.07|1075
1698248400000|2023-10-25 15:40:00|1977.39|1977.09|1981.66|1981.36|1982.49|1982.19|1977.19|1976.83|1030
1698248700000|2023-10-25 15:45:00|1981.52|1981.22|1982.47|1982.17|1983.98|1983.68|1981.1|1980.7|1236
1698249000000|2023-10-25 15:50:00|1982.41|1982.11|1983.27|1982.97|1984.9|1984.6|1982.14|1981.72|1040
1698249300000|2023-10-25 15:55:00|1983.29|1982.99|1981.54|1981.04|1983.46|1983.16|1981.36|1980.95|894
1698249600000|2023-10-25 16:00:00|1981.55|1981.05|1980.75|1980.45|1981.73|1981.37|1980.49|1980.14|736
1698249900000|2023-10-25 16:05:00|1980.76|1980.46|1982.3|1982|1982.49|1982.19|1980.75|1980.45|701
1698250200000|2023-10-25 16:10:00|1982.31|1982.01|1983.01|1982.51|1983.87|1983.57|1981.63|1981.33|796
1698250500000|2023-10-25 16:15:00|1983.02|1982.52|1983.39|1982.89|1983.54|1983.16|1982.26|1981.83|658
1698250800000|2023-10-25 16:20:00|1983.42|1982.92|1981.11|1980.81|1983.43|1983.03|1980.72|1980.32|753
1698251100000|2023-10-25 16:25:00|1981.09|1980.79|1981.15|1980.85|1981.83|1981.44|1980.49|1980.1|668
1698251400000|2023-10-25 16:30:00|1981.2|1980.9|1979.24|1978.94|1981.61|1981.29|1979.13|1978.78|747
1698251700000|2023-10-25 16:35:00|1979.2|1978.9|1980.66|1980.36|1980.89|1980.47|1978.54|1978.24|684
1698252000000|2023-10-25 16:40:00|1980.67|1980.37|1980.56|1980.06|1980.99|1980.61|1980.16|1979.76|609
1698252300000|2023-10-25 16:45:00|1980.4|1980.1|1978.94|1978.44|1980.55|1980.19|1978.59|1978.23|600
1698252600000|2023-10-25 16:50:00|1978.98|1978.48|1978.26|1977.96|1979.34|1979.04|1977.74|1977.44|845
1698252900000|2023-10-25 16:55:00|1978.27|1977.97|1978.37|1978.07|1978.82|1978.46|1977.84|1977.46|720
1698253200000|2023-10-25 17:00:00|1978.41|1978.11|1977.34|1977.04|1979.51|1979.16|1976.76|1976.38|1063
1698253500000|2023-10-25 17:05:00|1977.43|1977.13|1979.74|1979.44|1979.85|1979.45|1976.89|1976.53|1025
1698253800000|2023-10-25 17:10:00|1979.77|1979.47|1979.74|1979.44|1980.29|1979.95|1979.39|1978.98|616
1698254100000|2023-10-25 17:15:00|1979.83|1979.33|1982.16|1981.66|1984.51|1984.19|1979.64|1979.26|1009
1698254400000|2023-10-25 17:20:00|1982.2|1981.7|1983.35|1982.85|1984.64|1984.27|1981.48|1980.98|1291
1698254700000|2023-10-25 17:25:00|1983.25|1982.95|1984.2|1983.9|1984.39|1984.09|1982.89|1982.52|1153
1698255000000|2023-10-25 17:30:00|1984.1|1983.8|1984.25|1983.95|1984.81|1984.51|1983.19|1982.89|914
1698255300000|2023-10-25 17:35:00|1984.27|1983.97|1983.69|1983.19|1985.25|1984.94|1983.63|1983.13|760
1698255600000|2023-10-25 17:40:00|1983.68|1983.18|1984.57|1984.27|1985.01|1984.6|1983.41|1982.93|581
1698255900000|2023-10-25 17:45:00|1984.65|1984.15|1985.46|1984.96|1985.6|1985.27|1984.48|1984.12|619
1698256200000|2023-10-25 17:50:00|1985.45|1984.95|1984.58|1984.08|1985.93|1985.63|1984.31|1983.91|725
1698256500000|2023-10-25 17:55:00|1984.57|1984.07|1983.47|1982.97|1984.61|1984.17|1983.22|1982.85|520
1698256800000|2023-10-25 18:00:00|1983.43|1983.13|1982.65|1982.35|1983.77|1983.46|1982.49|1982.09|524
1698257100000|2023-10-25 18:05:00|1982.77|1982.27|1983.17|1982.87|1983.7|1983.3|1982.42|1982.01|487
1698257400000|2023-10-25 18:10:00|1983.18|1982.88|1984.13|1983.83|1984.33|1983.99|1983.16|1982.73|482
1698257700000|2023-10-25 18:15:00|1984.23|1983.73|1984.05|1983.55|1984.69|1984.3|1983.77|1983.42|459
1698258000000|2023-10-25 18:20:00|1984.03|1983.53|1983.09|1982.59|1984.03|1983.54|1982.94|1982.53|384
1698258300000|2023-10-25 18:25:00|1983.08|1982.58|1983.76|1983.46|1983.91|1983.5|1983.06|1982.58|375
1698258600000|2023-10-25 18:30:00|1983.85|1983.35|1983.4|1983.1|1983.85|1983.47|1983.19|1982.78|358
1698258900000|2023-10-25 18:35:00|1983.39|1983.09|1983.21|1982.91|1983.82|1983.47|1983.15|1982.76|291
1698259200000|2023-10-25 18:40:00|1983.22|1982.92|1982.5|1982.2|1983.29|1982.95|1982.37|1981.98|246
1698259500000|2023-10-25 18:45:00|1982.6|1982.1|1981.67|1981.37|1982.9|1982.49|1981.24|1980.85|437
1698259800000|2023-10-25 18:50:00|1981.65|1981.35|1981.17|1980.87|1981.99|1981.6|1981.09|1980.64|419
1698260100000|2023-10-25 18:55:00|1981.16|1980.86|1981.7|1981.4|1981.91|1981.51|1981.03|1980.65|441
1698260400000|2023-10-25 19:00:00|1981.72|1981.42|1981.49|1980.99|1982.19|1981.8|1981.16|1980.78|374
1698260700000|2023-10-25 19:05:00|1981.37|1981.07|1982.04|1981.74|1982.04|1981.74|1981.37|1980.99|181
1698261000000|2023-10-25 19:10:00|1981.97|1981.67|1981.85|1981.55|1982.51|1982.14|1981.62|1981.32|287
1698261300000|2023-10-25 19:15:00|1981.84|1981.54|1981.96|1981.66|1982.32|1982.02|1981.6|1981.23|321
1698261600000|2023-10-25 19:20:00|1981.98|1981.68|1981.72|1981.42|1982.53|1982.23|1981.7|1981.39|305
1698261900000|2023-10-25 19:25:00|1981.8|1981.3|1982.55|1982.25|1982.68|1982.3|1981.72|1981.3|216
1698262200000|2023-10-25 19:30:00|1982.52|1982.22|1982.64|1982.34|1982.78|1982.45|1982.33|1981.97|279
1698262500000|2023-10-25 19:35:00|1982.65|1982.35|1981.85|1981.55|1982.85|1982.55|1981.6|1981.29|297
1698262800000|2023-10-25 19:40:00|1981.84|1981.54|1981.7|1981.2|1982.47|1982.15|1981.35|1981.02|361
1698263100000|2023-10-25 19:45:00|1981.65|1981.35|1980.9|1980.6|1981.69|1981.36|1980.65|1980.28|316
1698263400000|2023-10-25 19:50:00|1980.89|1980.59|1981.01|1980.71|1981.23|1980.88|1980.73|1980.34|366
1698263700000|2023-10-25 19:55:00|1981.02|1980.72|1981.02|1980.72|1981.1|1980.75|1980.63|1980.27|407
1698264000000|2023-10-25 20:00:00|1981.03|1980.73|1980.47|1980.17|1981.06|1980.76|1979.85|1979.49|390
1698264300000|2023-10-25 20:05:00|1980.45|1980.15|1980.77|1980.27|1980.98|1980.58|1980.18|1979.78|267
1698264600000|2023-10-25 20:10:00|1980.67|1980.37|1980.85|1980.35|1980.98|1980.61|1980.45|1980.07|263
1698264900000|2023-10-25 20:15:00|1980.78|1980.28|1980.45|1980.15|1980.98|1980.58|1980.01|1979.59|339
1698265200000|2023-10-25 20:20:00|1980.46|1980.16|1979.96|1979.46|1980.73|1980.37|1979.86|1979.46|259
1698265500000|2023-10-25 20:25:00|1979.86|1979.56|1979.53|1979.03|1980.08|1979.67|1979.43|1979.03|170
1698265800000|2023-10-25 20:30:00|1979.54|1979.04|1978.65|1978.35|1979.77|1979.36|1978.55|1978.12|237
1698266100000|2023-10-25 20:35:00|1978.69|1978.39|1979|1978.5|1979.01|1978.58|1977.91|1977.52|284
1698266400000|2023-10-25 20:40:00|1979.01|1978.51|1979|1978.5|1979.28|1978.85|1978.62|1978.21|202
1698266700000|2023-10-25 20:45:00|1978.85|1978.55|1979.48|1978.98|1979.5|1979.13|1978.81|1978.41|147
1698267000000|2023-10-25 20:50:00|1979.45|1978.95|1979.89|1979.39|1980.04|1979.67|1979.28|1978.88|240
1698267300000|2023-10-25 20:55:00|1979.92|1979.42|1979.86|1979.36|1980.26|1979.76|1979.74|1979.24|199
1698271200000|2023-10-25 22:00:00|1982.55|1979.63|1981.06|1980.56|1982.58|1980.92|1980.35|1979.6|145
1698271500000|2023-10-25 22:05:00|1981.09|1980.59|1981.44|1980.94|1981.55|1981.05|1980.63|1980.13|351
1698271800000|2023-10-25 22:10:00|1981.4|1980.9|1981.76|1981.26|1981.87|1981.37|1981.3|1980.8|141
1698272100000|2023-10-25 22:15:00|1981.72|1981.22|1983.13|1982.63|1983.13|1982.63|1981.57|1981.07|192
1698272400000|2023-10-25 22:20:00|1983.12|1982.62|1983.88|1983.38|1984.49|1983.99|1982.47|1981.97|460
1698272700000|2023-10-25 22:25:00|1983.87|1983.37|1983.09|1982.59|1984.4|1983.9|1982.96|1982.46|458
1698273000000|2023-10-25 22:30:00|1983.1|1982.6|1982.29|1981.79|1983.1|1982.6|1981.78|1981.35|328
1698273300000|2023-10-25 22:35:00|1982.28|1981.78|1981.8|1981.3|1982.31|1981.81|1981.74|1981.26|195
1698273600000|2023-10-25 22:40:00|1981.83|1981.33|1981.49|1980.99|1981.87|1981.37|1981.25|1980.79|208
1698273900000|2023-10-25 22:45:00|1981.5|1981|1981.61|1981.11|1982.08|1981.58|1981.28|1980.8|408
1698274200000|2023-10-25 22:50:00|1981.62|1981.12|1982.14|1981.84|1982.64|1982.14|1981.44|1981|359
1698274500000|2023-10-25 22:55:00|1982.12|1981.82|1982.43|1981.93|1983|1982.5|1981.89|1981.39|298
1698274800000|2023-10-25 23:00:00|1982.44|1981.94|1983.28|1982.78|1983.95|1983.45|1982.44|1981.94|486
1698275100000|2023-10-25 23:05:00|1983.26|1982.76|1982.42|1981.92|1983.52|1983.02|1982.28|1981.87|397
1698275400000|2023-10-25 23:10:00|1982.43|1981.93|1982.55|1982.05|1982.55|1982.22|1981.75|1981.32|245
1698275700000|2023-10-25 23:15:00|1982.48|1981.98|1982.75|1982.25|1983.69|1983.19|1982.17|1981.67|251
1698276000000|2023-10-25 23:20:00|1982.77|1982.27|1983.19|1982.69|1983.62|1983.12|1982.75|1982.25|290
1698276300000|2023-10-25 23:25:00|1983.2|1982.7|1982.46|1981.96|1983.4|1982.9|1982.23|1981.73|348
1698276600000|2023-10-25 23:30:00|1982.47|1981.97|1982.56|1982.06|1982.73|1982.23|1981.82|1981.32|448
1698276900000|2023-10-25 23:35:00|1982.57|1982.07|1982.53|1982.03|1983.16|1982.66|1982.29|1981.91|324
1698277200000|2023-10-25 23:40:00|1982.63|1982.13|1983.64|1983.14|1984.16|1983.66|1982.35|1981.85|426
1698277500000|2023-10-25 23:45:00|1983.59|1983.09|1983.08|1982.58|1983.77|1983.32|1982.89|1982.49|413
1698277800000|2023-10-25 23:50:00|1983.07|1982.57|1983.16|1982.66|1983.67|1983.3|1983.04|1982.55|306
1698278100000|2023-10-25 23:55:00|1983.18|1982.68|1983.2|1982.9|1983.48|1983.11|1983.01|1982.65|226
1698278400000|2023-10-26 00:00:00|1983.19|1982.89|1983.59|1983.09|1983.59|1983.19|1983|1982.7|267
1698278700000|2023-10-26 00:05:00|1983.55|1983.25|1984.45|1983.95|1984.46|1984.16|1983.48|1983.11|455
1698279000000|2023-10-26 00:10:00|1984.43|1983.93|1983.45|1982.95|1985.09|1984.67|1983.42|1982.95|464
1698279300000|2023-10-26 00:15:00|1983.41|1982.91|1983.18|1982.88|1984.26|1983.77|1982.93|1982.53|467
1698279600000|2023-10-26 00:20:00|1983.21|1982.91|1983.81|1983.51|1984.09|1983.71|1983.06|1982.71|369
1698279900000|2023-10-26 00:25:00|1983.84|1983.54|1984.13|1983.63|1984.28|1983.9|1983.74|1983.33|282
1698280200000|2023-10-26 00:30:00|1984.12|1983.62|1984.28|1983.78|1985.02|1984.68|1984.12|1983.62|398
1698280500000|2023-10-26 00:35:00|1984.29|1983.79|1984.73|1984.23|1984.84|1984.44|1984.1|1983.7|377
1698280800000|2023-10-26 00:40:00|1984.74|1984.24|1984.59|1984.29|1984.95|1984.52|1984.27|1983.77|246
1698281100000|2023-10-26 00:45:00|1984.69|1984.19|1983.89|1983.39|1984.85|1984.43|1983.89|1983.39|264
1698281400000|2023-10-26 00:50:00|1983.94|1983.44|1983.19|1982.69|1983.98|1983.48|1982.61|1982.22|530
1698281700000|2023-10-26 00:55:00|1983.18|1982.68|1983.62|1983.32|1983.89|1983.49|1983.09|1982.62|512
1698282000000|2023-10-26 01:00:00|1983.67|1983.37|1984.58|1984.08|1984.62|1984.18|1983.55|1983.05|599
1698282300000|2023-10-26 01:05:00|1984.57|1984.07|1983.88|1983.58|1984.69|1984.29|1983.88|1983.45|478
1698282600000|2023-10-26 01:10:00|1983.85|1983.55|1984.24|1983.74|1984.28|1983.89|1983.66|1983.25|442
1698282900000|2023-10-26 01:15:00|1984.25|1983.75|1984.62|1984.12|1984.64|1984.14|1983.74|1983.32|563
1698283200000|2023-10-26 01:20:00|1984.64|1984.14|1985.25|1984.95|1986.92|1986.55|1984.56|1984.06|655
1698283500000|2023-10-26 01:25:00|1985.22|1984.72|1985.06|1984.56|1985.65|1985.15|1984.41|1984.11|489
1698283800000|2023-10-26 01:30:00|1985.02|1984.52|1985.76|1985.46|1985.79|1985.47|1984.03|1983.63|623
1698284100000|2023-10-26 01:35:00|1985.74|1985.44|1985.64|1985.34|1986.89|1986.48|1985.58|1985.2|723
1698284400000|2023-10-26 01:40:00|1985.61|1985.31|1984.67|1984.17|1985.69|1985.31|1984.45|1984.05|708
1698284700000|2023-10-26 01:45:00|1984.61|1984.11|1985.93|1985.43|1986.19|1985.82|1984.4|1984.01|483
1698285000000|2023-10-26 01:50:00|1985.95|1985.45|1986.23|1985.73|1986.3|1985.9|1985.77|1985.27|321
1698285300000|2023-10-26 01:55:00|1986.19|1985.69|1985.31|1984.81|1986.23|1985.91|1985.06|1984.65|350
1698285600000|2023-10-26 02:00:00|1985.34|1984.84|1986.77|1986.27|1986.97|1986.57|1985.12|1984.62|410
1698285900000|2023-10-26 02:05:00|1986.78|1986.28|1986|1985.7|1987.19|1986.79|1985.99|1985.66|334
1698286200000|2023-10-26 02:10:00|1985.95|1985.65|1986.53|1986.03|1986.55|1986.05|1985.52|1985.13|451
1698286500000|2023-10-26 02:15:00|1986.55|1986.05|1985.97|1985.47|1986.92|1986.44|1985.8|1985.33|414
1698286800000|2023-10-26 02:20:00|1985.98|1985.48|1985.62|1985.32|1986.15|1985.85|1985.53|1985.11|285
1698287100000|2023-10-26 02:25:00|1985.57|1985.27|1985.38|1985.08|1985.96|1985.56|1985.1|1984.7|379
1698287400000|2023-10-26 02:30:00|1985.41|1985.11|1986.16|1985.66|1986.43|1985.97|1985.34|1984.93|430
1698287700000|2023-10-26 02:35:00|1986.18|1985.68|1986.03|1985.53|1986.5|1986.1|1985.69|1985.2|311
1698288000000|2023-10-26 02:40:00|1986.05|1985.55|1984.88|1984.38|1986.08|1985.62|1984.78|1984.28|327
1698288300000|2023-10-26 02:45:00|1984.84|1984.34|1985.23|1984.93|1985.61|1985.11|1984.83|1984.33|360
1698288600000|2023-10-26 02:50:00|1985.32|1984.82|1985.19|1984.69|1985.43|1985.04|1984.84|1984.43|252
1698288900000|2023-10-26 02:55:00|1985.16|1984.66|1985.11|1984.81|1985.5|1985.01|1985|1984.64|269
1698289200000|2023-10-26 03:00:00|1985.13|1984.83|1984.57|1984.07|1985.28|1984.87|1984.31|1983.84|338
1698289500000|2023-10-26 03:05:00|1984.6|1984.1|1984.12|1983.62|1984.71|1984.26|1983.78|1983.4|330
1698289800000|2023-10-26 03:10:00|1984.1|1983.6|1984.84|1984.54|1984.97|1984.55|1983.67|1983.33|301
1698290100000|2023-10-26 03:15:00|1984.8|1984.5|1985.33|1984.83|1985.37|1984.92|1984.75|1984.4|224
1698290400000|2023-10-26 03:20:00|1985.24|1984.74|1985.19|1984.69|1985.66|1985.16|1984.94|1984.53|207
1698290700000|2023-10-26 03:25:00|1985.18|1984.68|1985.47|1984.97|1985.71|1985.24|1985.15|1984.68|246
1698291000000|2023-10-26 03:30:00|1985.48|1984.98|1985.43|1984.93|1985.63|1985.23|1984.84|1984.49|324
1698291300000|2023-10-26 03:35:00|1985.4|1984.9|1985.65|1985.15|1985.84|1985.44|1985.39|1984.89|264
1698291600000|2023-10-26 03:40:00|1985.54|1985.24|1987.49|1986.99|1987.63|1987.15|1985.54|1985.14|527
1698291900000|2023-10-26 03:45:00|1987.58|1987.08|1986.83|1986.33|1987.7|1987.2|1986.64|1986.19|649
1698292200000|2023-10-26 03:50:00|1986.84|1986.34|1987.09|1986.59|1987.39|1987|1986.69|1986.19|332
1698292500000|2023-10-26 03:55:00|1987.08|1986.58|1987.49|1986.99|1987.62|1987.18|1986.94|1986.54|299
1698292800000|2023-10-26 04:00:00|1987.54|1987.04|1988.31|1987.81|1988.51|1988.1|1987.37|1986.94|375
1698293100000|2023-10-26 04:05:00|1988.32|1987.82|1988.61|1988.11|1988.64|1988.14|1988.17|1987.75|295
1698293400000|2023-10-26 04:10:00|1988.63|1988.13|1988.01|1987.71|1988.69|1988.19|1987.88|1987.53|311
1698293700000|2023-10-26 04:15:00|1987.96|1987.66|1988.8|1988.3|1989.11|1988.79|1987.89|1987.51|376
1698294000000|2023-10-26 04:20:00|1988.67|1988.17|1988.94|1988.44|1988.97|1988.6|1988.21|1987.91|251
1698294300000|2023-10-26 04:25:00|1988.91|1988.41|1988.65|1988.15|1989.15|1988.75|1988.44|1987.94|356
1698294600000|2023-10-26 04:30:00|1988.66|1988.16|1988.56|1988.06|1988.68|1988.28|1988.06|1987.66|252
1698294900000|2023-10-26 04:35:00|1988.53|1988.03|1988.67|1988.37|1988.99|1988.6|1988.32|1987.91|256
1698295200000|2023-10-26 04:40:00|1988.73|1988.23|1988.81|1988.31|1988.97|1988.57|1988.58|1988.18|195
1698295500000|2023-10-26 04:45:00|1988.78|1988.28|1989.06|1988.56|1989.17|1988.73|1988.7|1988.28|180
1698295800000|2023-10-26 04:50:00|1989.05|1988.55|1989.45|1988.95|1989.48|1989.14|1988.94|1988.48|286
1698296100000|2023-10-26 04:55:00|1989.44|1988.94|1988.79|1988.29|1989.68|1989.3|1988.67|1988.27|350
1698296400000|2023-10-26 05:00:00|1988.78|1988.28|1989.44|1988.94|1989.54|1989.1|1988.58|1988.15|287
1698296700000|2023-10-26 05:05:00|1989.5|1989|1989.59|1989.09|1989.72|1989.34|1989.26|1988.76|311
1698297000000|2023-10-26 05:10:00|1989.6|1989.1|1988.61|1988.11|1989.89|1989.43|1988.43|1988.04|474
1698297300000|2023-10-26 05:15:00|1988.56|1988.06|1988.57|1988.07|1988.86|1988.47|1988.32|1987.93|319
1698297600000|2023-10-26 05:20:00|1988.58|1988.08|1988.98|1988.48|1989.36|1988.86|1988.46|1988.03|378
1698297900000|2023-10-26 05:25:00|1988.99|1988.49|1988.07|1987.77|1988.99|1988.53|1987.79|1987.38|289
1698298200000|2023-10-26 05:30:00|1988.18|1987.68|1987.72|1987.22|1988.18|1987.68|1987.27|1986.89|568
1698298500000|2023-10-26 05:35:00|1987.7|1987.2|1986.33|1985.83|1987.8|1987.4|1985.97|1985.55|666
1698298800000|2023-10-26 05:40:00|1986.34|1985.84|1987.1|1986.8|1987.54|1987.15|1985.9|1985.4|784
1698299100000|2023-10-26 05:45:00|1987.06|1986.76|1986.99|1986.49|1987.32|1986.92|1985.93|1985.53|615
1698299400000|2023-10-26 05:50:00|1986.72|1986.42|1986.18|1985.68|1987.11|1986.71|1986.16|1985.66|572
1698299700000|2023-10-26 05:55:00|1986.17|1985.67|1986.08|1985.58|1986.54|1986.19|1985.03|1984.53|548
1698300000000|2023-10-26 06:00:00|1986.05|1985.55|1984.68|1984.18|1986.19|1985.69|1984.64|1984.17|716
1698300300000|2023-10-26 06:05:00|1984.69|1984.19|1984.97|1984.47|1985.46|1985.06|1984.26|1983.78|676
1698300600000|2023-10-26 06:10:00|1984.92|1984.42|1985.28|1984.98|1985.87|1985.49|1984.85|1984.35|708
1698300900000|2023-10-26 06:15:00|1985.2|1984.9|1986.04|1985.74|1986.39|1985.98|1985.11|1984.61|641
1698301200000|2023-10-26 06:20:00|1986.05|1985.75|1986.15|1985.85|1986.94|1986.56|1985.91|1985.53|633
1698301500000|2023-10-26 06:25:00|1986.11|1985.81|1986.34|1985.84|1986.93|1986.55|1985.85|1985.49|618
1698301800000|2023-10-26 06:30:00|1986.26|1985.96|1985.66|1985.16|1986.26|1985.96|1984.81|1984.48|743
1698302100000|2023-10-26 06:35:00|1985.64|1985.14|1984.72|1984.42|1986.44|1986.1|1984.71|1984.38|750
1698302400000|2023-10-26 06:40:00|1984.7|1984.4|1985.32|1985.02|1985.78|1985.4|1984.59|1984.19|571
1698302700000|2023-10-26 06:45:00|1985.31|1985.01|1985.72|1985.42|1988.59|1988.12|1985.31|1984.96|1151
1698303000000|2023-10-26 06:50:00|1985.75|1985.45|1985.64|1985.34|1986.4|1986.1|1985.47|1985.09|773
1698303300000|2023-10-26 06:55:00|1985.62|1985.32|1985.3|1984.8|1985.94|1985.6|1985.16|1984.71|698
1698303600000|2023-10-26 07:00:00|1985.28|1984.78|1986.08|1985.78|1986.16|1985.78|1984.59|1984.21|826
1698303900000|2023-10-26 07:05:00|1986.07|1985.77|1986.61|1986.11|1986.93|1986.52|1985.7|1985.4|800
1698304200000|2023-10-26 07:10:00|1986.49|1986.19|1987.3|1987|1987.78|1987.37|1986.38|1986.08|764
1698304500000|2023-10-26 07:15:00|1987.32|1987.02|1987.43|1987.13|1987.84|1987.53|1987.07|1986.75|658
1698304800000|2023-10-26 07:20:00|1987.42|1987.12|1986.75|1986.45|1987.82|1987.47|1986.61|1986.23|703
1698305100000|2023-10-26 07:25:00|1986.74|1986.44|1987.82|1987.52|1988|1987.7|1986.41|1986.11|675
1698305400000|2023-10-26 07:30:00|1987.88|1987.58|1987.51|1987.21|1988.13|1987.8|1986.95|1986.6|680
1698305700000|2023-10-26 07:35:00|1987.45|1987.15|1988.49|1988.19|1988.62|1988.3|1987.06|1986.76|626
1698306000000|2023-10-26 07:40:00|1988.59|1988.09|1988.95|1988.65|1989.42|1989.09|1988.09|1987.71|959
1698306300000|2023-10-26 07:45:00|1988.94|1988.64|1990.19|1989.89|1990.33|1990.01|1988.25|1987.94|1007
1698306600000|2023-10-26 07:50:00|1990.18|1989.88|1989.56|1989.26|1990.3|1989.91|1989.17|1988.82|814
1698306900000|2023-10-26 07:55:00|1989.55|1989.25|1990.3|1990|1990.4|1990.01|1989.41|1989.07|687
1698307200000|2023-10-26 08:00:00|1990.29|1989.99|1990.67|1990.37|1991.08|1990.78|1990.11|1989.81|772
1698307500000|2023-10-26 08:05:00|1990.66|1990.36|1990.06|1989.76|1990.84|1990.54|1989.78|1989.42|573
1698307800000|2023-10-26 08:10:00|1990.02|1989.72|1989.34|1989.04|1990.17|1989.77|1988.89|1988.52|570
1698308100000|2023-10-26 08:15:00|1989.33|1989.03|1989.75|1989.45|1990.14|1989.83|1989.14|1988.84|518
1698308400000|2023-10-26 08:20:00|1989.74|1989.44|1989.15|1988.85|1989.95|1989.63|1988.97|1988.61|589
1698308700000|2023-10-26 08:25:00|1989.16|1988.86|1989.89|1989.59|1989.98|1989.67|1989.06|1988.76|424
1698309000000|2023-10-26 08:30:00|1989.9|1989.6|1991.28|1990.78|1991.28|1990.96|1989.8|1989.45|480
1698309300000|2023-10-26 08:35:00|1991.2|1990.9|1991.72|1991.42|1992.86|1992.56|1991.11|1990.74|662
1698309600000|2023-10-26 08:40:00|1991.73|1991.43|1992.49|1992.19|1992.62|1992.29|1991.26|1990.89|604
1698309900000|2023-10-26 08:45:00|1992.55|1992.25|1992.57|1992.27|1992.65|1992.35|1991.81|1991.48|475
1698310200000|2023-10-26 08:50:00|1992.56|1992.26|1992.63|1992.33|1993.68|1993.35|1992.29|1991.89|543
1698310500000|2023-10-26 08:55:00|1992.6|1992.3|1992.45|1991.95|1992.88|1992.49|1992.3|1991.94|548
1698310800000|2023-10-26 09:00:00|1992.38|1992.08|1991.59|1991.29|1992.41|1992.09|1991.48|1991.11|509
1698311100000|2023-10-26 09:05:00|1991.58|1991.28|1991.02|1990.72|1991.94|1991.6|1990.69|1990.31|462
1698311400000|2023-10-26 09:10:00|1991.01|1990.71|1990.59|1990.29|1991.41|1991.01|1990.53|1990.2|390
1698311700000|2023-10-26 09:15:00|1990.58|1990.28|1989.94|1989.64|1990.9|1990.51|1989.58|1989.28|493
1698312000000|2023-10-26 09:20:00|1989.91|1989.61|1991.19|1990.89|1991.3|1990.92|1989.61|1989.21|502
1698312300000|2023-10-26 09:25:00|1991.29|1990.79|1991.83|1991.53|1992.4|1992|1991.18|1990.78|627
1698312600000|2023-10-26 09:30:00|1991.87|1991.57|1991.78|1991.28|1992.4|1992.03|1991.37|1991|522
1698312900000|2023-10-26 09:35:00|1991.81|1991.31|1991.9|1991.6|1992.05|1991.66|1991.2|1990.82|432
1698313200000|2023-10-26 09:40:00|1991.88|1991.58|1991.18|1990.88|1992.25|1991.89|1991.12|1990.75|508
1698313500000|2023-10-26 09:45:00|1991.21|1990.91|1990.07|1989.77|1991.73|1991.33|1989.67|1989.37|705
1698313800000|2023-10-26 09:50:00|1990.1|1989.8|1990.74|1990.44|1991.01|1990.63|1989.8|1989.5|478
1698314100000|2023-10-26 09:55:00|1990.71|1990.41|1990.85|1990.55|1990.91|1990.57|1990.24|1989.9|430
1698314400000|2023-10-26 10:00:00|1990.91|1990.41|1990.81|1990.51|1991.22|1990.85|1990.55|1990.25|466
1698314700000|2023-10-26 10:05:00|1990.8|1990.5|1991.21|1990.91|1991.46|1991.06|1990.73|1990.43|371
1698315000000|2023-10-26 10:10:00|1991.24|1990.94|1991.02|1990.72|1991.41|1991.02|1990.94|1990.64|365
1698315300000|2023-10-26 10:15:00|1990.96|1990.66|1990.71|1990.41|1991.4|1991|1990.32|1990.02|455
1698315600000|2023-10-26 10:20:00|1990.69|1990.39|1990.12|1989.82|1991.4|1991.09|1989.85|1989.46|444
1698315900000|2023-10-26 10:25:00|1990.11|1989.81|1989.3|1989|1990.13|1989.81|1989.18|1988.84|456
1698316200000|2023-10-26 10:30:00|1989.29|1988.99|1988.58|1988.28|1989.55|1989.25|1988.4|1988.01|459
1698316500000|2023-10-26 10:35:00|1988.6|1988.3|1987.09|1986.59|1988.69|1988.38|1986.99|1986.59|597
1698316800000|2023-10-26 10:40:00|1987.04|1986.74|1986.41|1985.91|1987.36|1987.06|1986.23|1985.85|651
1698317100000|2023-10-26 10:45:00|1986.4|1985.9|1987.16|1986.86|1987.34|1986.96|1986.21|1985.81|586
1698317400000|2023-10-26 10:50:00|1987.12|1986.82|1987.2|1986.9|1987.51|1987.14|1986.89|1986.48|604
1698317700000|2023-10-26 10:55:00|1987.19|1986.89|1986.91|1986.61|1987.78|1987.4|1986.88|1986.58|357
1698318000000|2023-10-26 11:00:00|1986.9|1986.6|1986.96|1986.66|1987.5|1987.13|1986.5|1986.1|498
1698318300000|2023-10-26 11:05:00|1986.94|1986.64|1986.46|1986.16|1987.29|1986.93|1986.27|1985.97|525
1698318600000|2023-10-26 11:10:00|1986.45|1986.15|1987.04|1986.74|1987.52|1987.12|1986.45|1986.15|465
1698318900000|2023-10-26 11:15:00|1987.08|1986.78|1987.46|1987.16|1987.71|1987.32|1987.08|1986.75|344
1698319200000|2023-10-26 11:20:00|1987.45|1987.15|1987.3|1987|1987.68|1987.34|1986.95|1986.6|413
1698319500000|2023-10-26 11:25:00|1987.4|1986.9|1987.41|1987.11|1987.85|1987.5|1987.03|1986.73|405
1698319800000|2023-10-26 11:30:00|1987.4|1987.1|1987|1986.7|1987.66|1987.36|1986.71|1986.32|545
1698320100000|2023-10-26 11:35:00|1987.04|1986.74|1984.67|1984.37|1987.16|1986.82|1982.69|1982.39|934
1698320400000|2023-10-26 11:40:00|1984.68|1984.38|1984.31|1984.01|1985.1|1984.8|1984.18|1983.81|677
1698320700000|2023-10-26 11:45:00|1984.3|1984|1985.14|1984.84|1985.25|1984.95|1983.8|1983.41|673
1698321000000|2023-10-26 11:50:00|1985.12|1984.82|1985.22|1984.92|1985.27|1984.95|1984.63|1984.3|618
1698321300000|2023-10-26 11:55:00|1985.2|1984.9|1984.84|1984.54|1985.31|1984.96|1984.73|1984.36|509
1698321600000|2023-10-26 12:00:00|1984.83|1984.53|1986.18|1985.88|1986.77|1986.47|1984.69|1984.39|805
1698321900000|2023-10-26 12:05:00|1986.19|1985.89|1985.96|1985.66|1986.19|1985.89|1984.54|1984.16|746
1698322200000|2023-10-26 12:10:00|1985.97|1985.67|1984.87|1984.57|1985.97|1985.67|1984.12|1983.78|624
1698322500000|2023-10-26 12:15:00|1984.92|1984.62|1986.56|1986.26|1986.99|1986.6|1984.23|1983.93|1346
1698322800000|2023-10-26 12:20:00|1986.75|1986.45|1985.1|1984.8|1986.93|1986.63|1984.79|1984.49|1201
1698323100000|2023-10-26 12:25:00|1985.13|1984.83|1983.79|1983.29|1985.17|1984.85|1983.54|1983.04|1049
1698323400000|2023-10-26 12:30:00|1983.76|1983.26|1982.7|1982.4|1986.26|1985.76|1980.33|1980.03|1901
1698323700000|2023-10-26 12:35:00|1982.71|1982.41|1982.89|1982.59|1985.25|1984.95|1982.23|1981.73|1607
1698324000000|2023-10-26 12:40:00|1982.87|1982.57|1982.04|1981.74|1983.3|1983|1981.1|1980.8|1496
1698324300000|2023-10-26 12:45:00|1982.05|1981.75|1977.4|1977.1|1982.65|1982.35|1974.83|1974.53|1677
1698324600000|2023-10-26 12:50:00|1977.37|1977.07|1980.48|1979.98|1980.7|1980.39|1976.99|1976.51|1545
1698324900000|2023-10-26 12:55:00|1980.56|1980.06|1979.7|1979.4|1980.56|1980.19|1978.64|1978.19|1221
1698325200000|2023-10-26 13:00:00|1979.83|1979.53|1978.86|1978.56|1980.6|1980.16|1977.11|1976.78|1530
1698325500000|2023-10-26 13:05:00|1978.87|1978.57|1975.93|1975.63|1979.63|1979.33|1975.61|1975.26|1271
1698325800000|2023-10-26 13:10:00|1975.83|1975.53|1975.65|1975.35|1977.02|1976.69|1974.82|1974.52|1340
1698326100000|2023-10-26 13:15:00|1975.64|1975.34|1977.36|1977.06|1977.49|1977.16|1974.84|1974.53|1192
1698326400000|2023-10-26 13:20:00|1977.35|1977.05|1976.54|1976.04|1977.51|1977.2|1975.07|1974.71|1151
1698326700000|2023-10-26 13:25:00|1976.46|1976.16|1977.67|1977.37|1979.17|1978.87|1975.75|1975.39|1163
1698327000000|2023-10-26 13:30:00|1977.63|1977.33|1978.84|1978.54|1979.76|1979.4|1977.43|1977.13|1353
1698327300000|2023-10-26 13:35:00|1978.83|1978.53|1980.44|1980.14|1982.06|1981.76|1978.36|1978.04|1490
1698327600000|2023-10-26 13:40:00|1980.46|1980.16|1980.06|1979.76|1981.36|1981.05|1978.59|1978.26|1505
1698327900000|2023-10-26 13:45:00|1979.96|1979.66|1979.41|1979.11|1980.78|1980.43|1978.44|1978.14|1464
1698328200000|2023-10-26 13:50:00|1979.39|1979.09|1980.38|1980.08|1980.47|1980.12|1978.14|1977.76|1299
1698328500000|2023-10-26 13:55:00|1980.36|1980.06|1979.24|1978.74|1980.56|1980.19|1978.99|1978.57|1139
1698328800000|2023-10-26 14:00:00|1979.2|1978.7|1978.59|1978.09|1979.35|1979.04|1977.67|1977.36|1320
1698329100000|2023-10-26 14:05:00|1978.6|1978.1|1975.64|1975.34|1978.8|1978.3|1975.64|1975.34|1215
1698329400000|2023-10-26 14:10:00|1975.69|1975.39|1975.6|1975.3|1976.71|1976.39|1974.54|1974.11|1275
1698329700000|2023-10-26 14:15:00|1975.59|1975.29|1974.81|1974.51|1976.11|1975.69|1974.63|1974.25|1106
1698330000000|2023-10-26 14:20:00|1974.88|1974.58|1973.72|1973.42|1974.88|1974.58|1972.78|1972.33|1353
1698330300000|2023-10-26 14:25:00|1973.73|1973.43|1973.56|1973.26|1974.61|1974.25|1972|1971.7|1284
1698330600000|2023-10-26 14:30:00|1973.58|1973.28|1976.11|1975.81|1976.8|1976.5|1973.51|1973.19|1217
1698330900000|2023-10-26 14:35:00|1976.12|1975.82|1977.98|1977.68|1978.09|1977.79|1975.85|1975.55|1134
1698331200000|2023-10-26 14:40:00|1977.97|1977.67|1979.4|1978.9|1979.78|1979.38|1977.84|1977.49|1180
1698331500000|2023-10-26 14:45:00|1979.35|1978.85|1978.67|1978.37|1979.88|1979.57|1978.09|1977.74|1175
1698331800000|2023-10-26 14:50:00|1978.68|1978.38|1979.58|1979.28|1980.71|1980.41|1978.68|1978.38|1086
1698332100000|2023-10-26 14:55:00|1979.59|1979.29|1979.77|1979.47|1980.2|1979.9|1979.08|1978.68|991
1698332400000|2023-10-26 15:00:00|1979.76|1979.46|1979.85|1979.55|1980.26|1979.96|1978.79|1978.39|1030
1698332700000|2023-10-26 15:05:00|1979.87|1979.57|1981.39|1981.09|1981.46|1981.16|1978.88|1978.5|1030
1698333000000|2023-10-26 15:10:00|1981.37|1981.07|1980.42|1980.12|1981.5|1981.16|1979.24|1978.94|1048
1698333300000|2023-10-26 15:15:00|1980.43|1980.13|1979.1|1978.8|1980.57|1980.18|1978.95|1978.65|895
1698333600000|2023-10-26 15:20:00|1979.14|1978.84|1977.44|1977.14|1979.16|1978.86|1977.19|1976.89|912
1698333900000|2023-10-26 15:25:00|1977.45|1977.15|1977.27|1976.97|1977.71|1977.34|1976.64|1976.23|987
1698334200000|2023-10-26 15:30:00|1977.3|1977|1977.58|1977.08|1978.27|1977.97|1976.87|1976.48|825
1698334500000|2023-10-26 15:35:00|1977.49|1977.19|1978.44|1978.14|1979.45|1979.15|1977.33|1977.03|789
1698334800000|2023-10-26 15:40:00|1978.56|1978.06|1979.6|1979.3|1980.02|1979.72|1978.04|1977.74|825
1698335100000|2023-10-26 15:45:00|1979.56|1979.26|1980.01|1979.71|1980.45|1980.12|1979.31|1979.01|789
1698335400000|2023-10-26 15:50:00|1979.99|1979.69|1981.32|1981.02|1981.62|1981.23|1979.99|1979.69|929
1698335700000|2023-10-26 15:55:00|1981.25|1980.95|1980.46|1980.16|1981.34|1981.01|1980.23|1979.88|783
1698336000000|2023-10-26 16:00:00|1980.37|1980.07|1980.77|1980.47|1980.87|1980.53|1979.93|1979.63|639
1698336300000|2023-10-26 16:05:00|1980.76|1980.46|1981.55|1981.05|1981.74|1981.43|1980.48|1980.18|752
1698336600000|2023-10-26 16:10:00|1981.35|1980.9|1983.39|1983.09|1983.5|1983.16|1981.05|1980.75|839
1698336900000|2023-10-26 16:15:00|1983.45|1983.15|1985.51|1985.21|1985.91|1985.61|1983.24|1982.9|1028
1698337200000|2023-10-26 16:20:00|1985.52|1985.22|1985.42|1985.12|1986.08|1985.78|1984.69|1984.37|994
1698337500000|2023-10-26 16:25:00|1985.46|1985.16|1985.67|1985.37|1985.95|1985.65|1984.77|1984.42|953
1698337800000|2023-10-26 16:30:00|1985.69|1985.39|1984.42|1984.12|1985.76|1985.46|1984.05|1983.68|819
1698338100000|2023-10-26 16:35:00|1984.41|1984.11|1983.43|1982.93|1985|1984.65|1983.19|1982.81|742
1698338400000|2023-10-26 16:40:00|1983.44|1982.94|1983.13|1982.83|1983.44|1983.06|1982.45|1982.11|727
1698338700000|2023-10-26 16:45:00|1983.14|1982.84|1984.31|1984.01|1984.55|1984.21|1982.93|1982.54|636
1698339000000|2023-10-26 16:50:00|1984.22|1983.92|1984.34|1984.04|1984.73|1984.34|1983.64|1983.25|696
1698339300000|2023-10-26 16:55:00|1984.43|1983.93|1984.41|1984.11|1984.83|1984.44|1983.83|1983.52|718
1698339600000|2023-10-26 17:00:00|1984.43|1984.13|1986.34|1986.04|1987.12|1986.75|1984.29|1983.99|1196
1698339900000|2023-10-26 17:05:00|1986.37|1986.07|1987.29|1986.99|1987.3|1987|1985.99|1985.69|1123
1698340200000|2023-10-26 17:10:00|1987.39|1987.09|1986.65|1986.35|1987.45|1987.12|1986.16|1985.83|837
1698340500000|2023-10-26 17:15:00|1986.64|1986.34|1987.31|1987.01|1988.17|1987.78|1986.13|1985.83|778
1698340800000|2023-10-26 17:20:00|1987.32|1987.02|1988.17|1987.87|1988.25|1987.95|1986.79|1986.4|921
1698341100000|2023-10-26 17:25:00|1988.19|1987.89|1987.12|1986.82|1989.63|1989.33|1986.94|1986.62|1003
1698341400000|2023-10-26 17:30:00|1987.16|1986.86|1986.21|1985.91|1987.88|1987.52|1986.15|1985.85|968
1698341700000|2023-10-26 17:35:00|1986.22|1985.92|1986.51|1986.21|1987.08|1986.67|1985.68|1985.38|809
1698342000000|2023-10-26 17:40:00|1986.5|1986.2|1987.82|1987.52|1988.1|1987.77|1986.42|1986.04|726
1698342300000|2023-10-26 17:45:00|1987.9|1987.4|1987.25|1986.95|1988.03|1987.63|1987.21|1986.86|686
1698342600000|2023-10-26 17:50:00|1987.2|1986.9|1987.57|1987.27|1987.59|1987.29|1986.58|1986.19|693
1698342900000|2023-10-26 17:55:00|1987.58|1987.28|1987.11|1986.81|1987.8|1987.42|1986.85|1986.45|615
1698343200000|2023-10-26 18:00:00|1987.12|1986.82|1986.83|1986.53|1987.32|1987.02|1986.08|1985.7|612
1698343500000|2023-10-26 18:05:00|1986.79|1986.49|1985.74|1985.44|1986.93|1986.54|1985.7|1985.38|525
1698343800000|2023-10-26 18:10:00|1985.83|1985.33|1985.39|1985.09|1986.23|1985.86|1985.37|1985.07|518
1698344100000|2023-10-26 18:15:00|1985.38|1985.08|1985.67|1985.37|1986.29|1985.89|1985.22|1984.92|438
1698344400000|2023-10-26 18:20:00|1985.69|1985.39|1985.5|1985.2|1985.95|1985.61|1985|1984.7|465
1698344700000|2023-10-26 18:25:00|1985.43|1985.13|1985.69|1985.39|1986.04|1985.71|1985.37|1985.03|390
1698345000000|2023-10-26 18:30:00|1985.71|1985.41|1985.99|1985.69|1986.3|1985.96|1985.45|1985.11|390
1698345300000|2023-10-26 18:35:00|1985.98|1985.68|1985.88|1985.58|1986.13|1985.76|1985.21|1984.9|449
1698345600000|2023-10-26 18:40:00|1985.87|1985.57|1986.77|1986.47|1986.84|1986.52|1985.87|1985.56|403
1698345900000|2023-10-26 18:45:00|1986.76|1986.46|1986.3|1986|1986.97|1986.67|1986.29|1985.99|354
1698346200000|2023-10-26 18:50:00|1986.34|1986.04|1986.59|1986.29|1986.63|1986.32|1986.04|1985.74|385
1698346500000|2023-10-26 18:55:00|1986.58|1986.28|1986.2|1985.9|1987.31|1986.91|1986.2|1985.9|482
1698346800000|2023-10-26 19:00:00|1986.19|1985.89|1986.83|1986.53|1987.01|1986.62|1986.18|1985.88|390
1698347100000|2023-10-26 19:05:00|1986.82|1986.52|1986.35|1986.05|1987.13|1986.78|1986.33|1985.96|358
1698347400000|2023-10-26 19:10:00|1986.36|1986.06|1983.06|1982.76|1986.5|1986.2|1983.01|1982.63|685
1698347700000|2023-10-26 19:15:00|1983.14|1982.84|1983.56|1983.06|1984.55|1984.18|1983.13|1982.83|602
1698348000000|2023-10-26 19:20:00|1983.55|1983.05|1983.7|1983.4|1984.13|1983.83|1983.37|1982.97|434
1698348300000|2023-10-26 19:25:00|1983.65|1983.35|1982.79|1982.49|1983.69|1983.39|1982.59|1982.29|412
1698348600000|2023-10-26 19:30:00|1982.8|1982.5|1982.84|1982.54|1983.33|1982.93|1982.6|1982.23|400
1698348900000|2023-10-26 19:35:00|1982.8|1982.5|1982.69|1982.39|1983.08|1982.7|1982.55|1982.2|419
1698349200000|2023-10-26 19:40:00|1982.68|1982.38|1983.44|1983.14|1983.63|1983.24|1982.67|1982.37|386
1698349500000|2023-10-26 19:45:00|1983.43|1983.13|1984.22|1983.92|1984.43|1984.07|1983.29|1982.99|344
1698349800000|2023-10-26 19:50:00|1984.23|1983.93|1984.84|1984.54|1984.92|1984.55|1984.03|1983.64|414
1698350100000|2023-10-26 19:55:00|1984.86|1984.56|1984.61|1984.31|1985.03|1984.69|1984.47|1984.11|426
1698350400000|2023-10-26 20:00:00|1984.62|1984.32|1984.8|1984.3|1985.11|1984.81|1984.13|1983.79|451
1698350700000|2023-10-26 20:05:00|1984.76|1984.46|1985.65|1985.35|1985.73|1985.39|1984.66|1984.3|267
1698351000000|2023-10-26 20:10:00|1985.66|1985.36|1985.35|1985.05|1985.81|1985.41|1985.03|1984.64|195
1698351300000|2023-10-26 20:15:00|1985.34|1985.04|1985.35|1985.05|1985.63|1985.24|1985.2|1984.88|174
1698351600000|2023-10-26 20:20:00|1985.42|1985.12|1985.83|1985.33|1985.83|1985.47|1984.99|1984.59|243
1698351900000|2023-10-26 20:25:00|1985.79|1985.29|1985.71|1985.41|1985.88|1985.44|1985.52|1985.17|240
1698352200000|2023-10-26 20:30:00|1985.69|1985.39|1985.48|1985.18|1985.87|1985.49|1985.45|1985.1|184
1698352500000|2023-10-26 20:35:00|1985.63|1985.13|1985.28|1984.98|1985.63|1985.17|1985.23|1984.9|151
1698352800000|2023-10-26 20:40:00|1985.33|1985.03|1985|1984.7|1985.55|1985.16|1984.96|1984.59|186
1698353100000|2023-10-26 20:45:00|1985.13|1984.63|1984.98|1984.48|1985.28|1984.84|1984.72|1984.3|204
1698353400000|2023-10-26 20:50:00|1984.88|1984.58|1984.96|1984.46|1985.41|1984.99|1984.66|1984.16|256
1698353700000|2023-10-26 20:55:00|1984.97|1984.47|1985|1984.5|1985.53|1985.03|1984.77|1984.3|190
1698357600000|2023-10-26 22:00:00|1984.88|1984.38|1984.32|1983.82|1985.28|1984.78|1984.24|1983.74|211
1698357900000|2023-10-26 22:05:00|1984.3|1983.8|1984.29|1983.79|1984.41|1983.91|1984.19|1983.69|89
1698358200000|2023-10-26 22:10:00|1984.32|1983.82|1984.7|1984.2|1984.81|1984.35|1984.32|1983.82|95
1698358500000|2023-10-26 22:15:00|1984.73|1984.23|1984.78|1984.28|1984.86|1984.44|1984.43|1983.93|120
1698358800000|2023-10-26 22:20:00|1984.75|1984.25|1984.91|1984.41|1984.97|1984.55|1984.63|1984.15|114
1698359100000|2023-10-26 22:25:00|1984.92|1984.42|1985|1984.5|1985.23|1984.77|1984.81|1984.41|131
1698359400000|2023-10-26 22:30:00|1984.99|1984.49|1984.94|1984.44|1985|1984.5|1984.79|1984.29|83
1698359700000|2023-10-26 22:35:00|1984.95|1984.45|1985.37|1984.87|1985.38|1984.88|1984.95|1984.45|123
1698360000000|2023-10-26 22:40:00|1985.31|1984.81|1985.6|1985.1|1985.61|1985.11|1985.14|1984.64|138
1698360300000|2023-10-26 22:45:00|1985.59|1985.09|1985.69|1985.19|1985.72|1985.32|1985.38|1984.88|78
1698360600000|2023-10-26 22:50:00|1985.72|1985.22|1985.83|1985.33|1985.87|1985.53|1985.62|1985.18|74
1698360900000|2023-10-26 22:55:00|1985.82|1985.32|1985.61|1985.11|1985.82|1985.32|1985.6|1985.1|94
1698361200000|2023-10-26 23:00:00|1985.63|1985.13|1986.1|1985.6|1987.02|1986.72|1985.63|1985.13|299
1698361500000|2023-10-26 23:05:00|1985.9|1985.4|1985.11|1984.61|1986.49|1986.07|1985.03|1984.53|224
1698361800000|2023-10-26 23:10:00|1985.07|1984.57|1985.57|1985.07|1985.57|1985.07|1984.98|1984.48|174
1698362100000|2023-10-26 23:15:00|1985.59|1985.09|1985.65|1985.15|1985.78|1985.37|1985.39|1984.89|123
1698362400000|2023-10-26 23:20:00|1985.66|1985.16|1985.8|1985.3|1985.91|1985.41|1985.61|1985.11|95
1698362700000|2023-10-26 23:25:00|1985.81|1985.31|1985.16|1984.66|1985.81|1985.31|1985.02|1984.62|152
1698363000000|2023-10-26 23:30:00|1985.12|1984.62|1985.22|1984.72|1985.92|1985.42|1984.91|1984.48|290
1698363300000|2023-10-26 23:35:00|1985.23|1984.73|1985.43|1984.93|1985.63|1985.29|1985.06|1984.56|246
1698363600000|2023-10-26 23:40:00|1985.42|1984.92|1985.16|1984.66|1985.53|1985.12|1984.75|1984.25|310
1698363900000|2023-10-26 23:45:00|1985.19|1984.69|1985.06|1984.56|1985.36|1984.87|1984.8|1984.3|262
1698364200000|2023-10-26 23:50:00|1985.02|1984.52|1983.8|1983.5|1985.32|1984.92|1983.73|1983.41|351
1698364500000|2023-10-26 23:55:00|1983.74|1983.44|1984.69|1984.19|1984.77|1984.38|1983.63|1983.33|490
1698364800000|2023-10-27 00:00:00|1984.73|1984.23|1984.28|1983.78|1985.08|1984.66|1983.94|1983.54|451
1698365100000|2023-10-27 00:05:00|1984.24|1983.74|1983.54|1983.04|1984.24|1983.84|1983.12|1982.71|312
1698365400000|2023-10-27 00:10:00|1983.52|1983.02|1983.13|1982.83|1983.54|1983.13|1983.11|1982.72|280
1698365700000|2023-10-27 00:15:00|1983.22|1982.72|1984.09|1983.59|1984.19|1983.85|1983.12|1982.72|361
1698366000000|2023-10-27 00:20:00|1984.1|1983.6|1984.37|1983.87|1984.58|1984.15|1983.38|1982.98|424
1698366300000|2023-10-27 00:25:00|1984.35|1983.85|1983.67|1983.37|1984.43|1983.97|1983.64|1983.23|295
1698366600000|2023-10-27 00:30:00|1983.66|1983.36|1983.45|1982.95|1984.06|1983.68|1983.15|1982.75|316
1698366900000|2023-10-27 00:35:00|1983.42|1982.92|1983.54|1983.04|1983.71|1983.27|1983.15|1982.76|321
1698367200000|2023-10-27 00:40:00|1983.55|1983.05|1983.94|1983.44|1984.18|1983.78|1983.36|1982.96|312
1698367500000|2023-10-27 00:45:00|1983.95|1983.45|1984.16|1983.66|1984.47|1983.98|1983.93|1983.44|284
1698367800000|2023-10-27 00:50:00|1984.2|1983.7|1984.72|1984.42|1985.19|1984.83|1984.14|1983.65|544
1698368100000|2023-10-27 00:55:00|1984.78|1984.48|1983.83|1983.33|1985.18|1984.74|1983.8|1983.3|395
1698368400000|2023-10-27 01:00:00|1983.82|1983.32|1983.7|1983.2|1984.2|1983.81|1983.45|1983|581
1698368700000|2023-10-27 01:05:00|1983.68|1983.18|1985|1984.7|1985.24|1984.91|1983.6|1983.1|530
1698369000000|2023-10-27 01:10:00|1984.96|1984.66|1985.26|1984.76|1985.46|1985.16|1984.13|1983.63|525
1698369300000|2023-10-27 01:15:00|1985.24|1984.74|1986.15|1985.65|1987.04|1986.74|1984.74|1984.35|779
1698369600000|2023-10-27 01:20:00|1986.14|1985.64|1986.04|1985.74|1987.08|1986.64|1985.96|1985.5|724
1698369900000|2023-10-27 01:25:00|1986.08|1985.78|1984.83|1984.33|1986.2|1985.78|1984.81|1984.32|423
1698370200000|2023-10-27 01:30:00|1984.82|1984.32|1984.53|1984.03|1985.53|1985.03|1984.46|1983.96|507
1698370500000|2023-10-27 01:35:00|1984.56|1984.06|1984.51|1984.01|1985.29|1984.87|1984.1|1983.6|487
1698370800000|2023-10-27 01:40:00|1984.5|1984|1985.11|1984.81|1985.35|1984.97|1984.45|1983.95|413
1698371100000|2023-10-27 01:45:00|1985.1|1984.8|1985.68|1985.18|1986.06|1985.65|1984.87|1984.47|361
1698371400000|2023-10-27 01:50:00|1985.66|1985.16|1986.13|1985.63|1986.58|1986.18|1985.58|1985.11|521
1698371700000|2023-10-27 01:55:00|1986.14|1985.64|1985.84|1985.34|1986.38|1985.89|1985.58|1985.08|428
1698372000000|2023-10-27 02:00:00|1985.83|1985.33|1987.13|1986.63|1987.13|1986.73|1985.83|1985.33|429
1698372300000|2023-10-27 02:05:00|1987.11|1986.61|1986.8|1986.3|1987.41|1986.93|1986.6|1986.2|485
1698372600000|2023-10-27 02:10:00|1986.82|1986.32|1988.06|1987.56|1988.2|1987.8|1986.61|1986.16|428
1698372900000|2023-10-27 02:15:00|1988.05|1987.55|1988.65|1988.15|1988.9|1988.49|1987.96|1987.55|366
1698373200000|2023-10-27 02:20:00|1988.58|1988.08|1988.92|1988.42|1989.16|1988.76|1988.37|1987.95|435
1698373500000|2023-10-27 02:25:00|1988.9|1988.4|1988.1|1987.6|1989.02|1988.54|1987.81|1987.35|441
1698373800000|2023-10-27 02:30:00|1988.06|1987.56|1988.18|1987.68|1988.72|1988.33|1987.92|1987.52|518
1698374100000|2023-10-27 02:35:00|1988.11|1987.61|1986.91|1986.41|1988.32|1987.89|1986.48|1985.98|681
1698374400000|2023-10-27 02:40:00|1986.93|1986.43|1987.85|1987.35|1987.9|1987.4|1986.79|1986.3|542
1698374700000|2023-10-27 02:45:00|1987.84|1987.34|1987.62|1987.32|1988.75|1988.35|1987.48|1987.14|407
1698375000000|2023-10-27 02:50:00|1987.69|1987.39|1987.6|1987.1|1988.23|1987.73|1987.42|1987.02|407
1698375300000|2023-10-27 02:55:00|1987.56|1987.06|1986.98|1986.48|1987.8|1987.39|1986.88|1986.4|380
1698375600000|2023-10-27 03:00:00|1986.94|1986.44|1988.12|1987.82|1988.26|1987.82|1986.77|1986.38|456
1698375900000|2023-10-27 03:05:00|1988.19|1987.69|1988.15|1987.65|1988.44|1988.05|1988.04|1987.59|310
1698376200000|2023-10-27 03:10:00|1988.16|1987.66|1988.18|1987.68|1988.38|1987.88|1987.76|1987.34|302
1698376500000|2023-10-27 03:15:00|1988.17|1987.67|1987.53|1987.03|1988.25|1987.86|1987.53|1987.03|221
1698376800000|2023-10-27 03:20:00|1987.51|1987.01|1987.88|1987.38|1988.08|1987.66|1987.38|1986.92|211
1698377100000|2023-10-27 03:25:00|1987.87|1987.37|1987.87|1987.37|1988.06|1987.67|1987.72|1987.34|228
1698377400000|2023-10-27 03:30:00|1987.89|1987.39|1987.49|1987.19|1987.93|1987.43|1987.49|1987.01|234
1698377700000|2023-10-27 03:35:00|1987.5|1987.2|1986.79|1986.49|1987.67|1987.26|1986.79|1986.4|200
1698378000000|2023-10-27 03:40:00|1986.88|1986.38|1987.29|1986.79|1987.4|1986.99|1986.62|1986.29|223
1698378300000|2023-10-27 03:45:00|1987.28|1986.78|1987.81|1987.51|1987.98|1987.54|1987.02|1986.52|296
1698378600000|2023-10-27 03:50:00|1987.82|1987.52|1988.14|1987.84|1988.49|1988.16|1987.82|1987.42|355
1698378900000|2023-10-27 03:55:00|1988.13|1987.83|1988.2|1987.7|1988.31|1987.92|1987.84|1987.34|265
1698379200000|2023-10-27 04:00:00|1988.16|1987.66|1989.2|1988.7|1989.44|1989.03|1988.15|1987.66|464
1698379500000|2023-10-27 04:05:00|1989.21|1988.71|1989.15|1988.65|1989.73|1989.43|1988.78|1988.3|450
1698379800000|2023-10-27 04:10:00|1989.13|1988.63|1989.36|1988.86|1989.65|1989.32|1989.03|1988.63|300
1698380100000|2023-10-27 04:15:00|1989.37|1988.87|1989.26|1988.76|1989.44|1989.04|1988.98|1988.59|193
1698380400000|2023-10-27 04:20:00|1989.27|1988.77|1989.96|1989.46|1990.26|1989.86|1989.18|1988.71|271
1698380700000|2023-10-27 04:25:00|1989.95|1989.45|1989.95|1989.45|1990.31|1989.81|1989.74|1989.29|236
1698381000000|2023-10-27 04:30:00|1989.96|1989.46|1989.65|1989.15|1989.96|1989.52|1989.54|1989.14|204
1698381300000|2023-10-27 04:35:00|1989.64|1989.14|1989.58|1989.08|1989.65|1989.2|1989.25|1988.85|213
1698381600000|2023-10-27 04:40:00|1989.59|1989.09|1989.38|1988.88|1989.6|1989.17|1989.03|1988.53|202
1698381900000|2023-10-27 04:45:00|1989.37|1988.87|1989.64|1989.14|1990.03|1989.53|1989.31|1988.81|249
1698382200000|2023-10-27 04:50:00|1989.63|1989.13|1989.8|1989.3|1990.07|1989.59|1989.58|1989.08|205
1698382500000|2023-10-27 04:55:00|1989.85|1989.35|1989.83|1989.33|1989.95|1989.45|1989.77|1989.27|136
1698382800000|2023-10-27 05:00:00|1989.9|1989.4|1989.39|1988.89|1989.93|1989.43|1989.03|1988.62|333
1698383100000|2023-10-27 05:05:00|1989.4|1988.9|1988.56|1988.06|1989.43|1989|1988.41|1987.94|350
1698383400000|2023-10-27 05:10:00|1988.62|1988.12|1987.63|1987.33|1988.79|1988.46|1987.42|1987.02|395
1698383700000|2023-10-27 05:15:00|1987.62|1987.32|1987.97|1987.47|1988.11|1987.74|1987.5|1987.09|432
1698384000000|2023-10-27 05:20:00|1987.96|1987.46|1986.75|1986.45|1987.96|1987.46|1986.68|1986.2|700
1698384300000|2023-10-27 05:25:00|1986.73|1986.43|1986.92|1986.62|1987.75|1987.39|1986.64|1986.25|674
1698384600000|2023-10-27 05:30:00|1986.93|1986.63|1987.49|1986.99|1988.2|1987.77|1986.89|1986.49|599
1698384900000|2023-10-27 05:35:00|1987.52|1987.02|1987.22|1986.92|1987.55|1987.11|1987.01|1986.61|394
1698385200000|2023-10-27 05:40:00|1987.32|1986.82|1987.8|1987.3|1988.05|1987.64|1987.13|1986.73|332
1698385500000|2023-10-27 05:45:00|1987.67|1987.37|1987.66|1987.16|1988.39|1987.99|1987.49|1987.12|416
1698385800000|2023-10-27 05:50:00|1987.67|1987.17|1988.25|1987.95|1988.46|1988.07|1987.47|1986.97|408
1698386100000|2023-10-27 05:55:00|1988.19|1987.89|1989.27|1988.77|1989.38|1988.97|1988.16|1987.77|430
1698386400000|2023-10-27 06:00:00|1989.29|1988.79|1989.3|1989|1989.53|1989.03|1988.6|1988.28|603
1698386700000|2023-10-27 06:05:00|1989.4|1988.9|1989.75|1989.45|1989.96|1989.63|1989.3|1988.89|620
1698387000000|2023-10-27 06:10:00|1989.73|1989.43|1988.03|1987.73|1989.94|1989.57|1987.82|1987.42|597
1698387300000|2023-10-27 06:15:00|1988.04|1987.74|1988.09|1987.79|1988.7|1988.29|1987.39|1987.04|742
1698387600000|2023-10-27 06:20:00|1988.1|1987.8|1988.68|1988.38|1988.81|1988.41|1987.01|1986.67|665
1698387900000|2023-10-27 06:25:00|1988.69|1988.39|1986.86|1986.56|1988.73|1988.4|1986.54|1986.16|741
1698388200000|2023-10-27 06:30:00|1986.84|1986.54|1987.19|1986.69|1987.52|1987.13|1986.42|1986.11|549
1698388500000|2023-10-27 06:35:00|1987.1|1986.8|1987.78|1987.48|1988.53|1988.12|1987.08|1986.69|639
1698388800000|2023-10-27 06:40:00|1987.73|1987.43|1988.4|1988.1|1988.84|1988.45|1987.3|1986.9|557
1698389100000|2023-10-27 06:45:00|1988.43|1988.13|1989.31|1988.81|1989.5|1989|1987.46|1987.06|628
1698389400000|2023-10-27 06:50:00|1989.36|1988.86|1988.53|1988.03|1989.52|1989.05|1988.1|1987.69|668
1698389700000|2023-10-27 06:55:00|1988.52|1988.02|1987.72|1987.42|1988.52|1988.02|1987.63|1987.26|659
1698390000000|2023-10-27 07:00:00|1987.75|1987.45|1987.73|1987.43|1988.11|1987.79|1986.05|1985.67|964
1698390300000|2023-10-27 07:05:00|1987.74|1987.44|1987.79|1987.49|1987.98|1987.68|1987.17|1986.87|721
1698390600000|2023-10-27 07:10:00|1987.77|1987.47|1986.29|1985.99|1988.07|1987.66|1986.06|1985.69|726
1698390900000|2023-10-27 07:15:00|1986.38|1985.88|1986.95|1986.65|1987.21|1986.83|1986.13|1985.77|594
1698391200000|2023-10-27 07:20:00|1986.96|1986.66|1988.23|1987.93|1988.34|1988.04|1986.62|1986.23|549
1698391500000|2023-10-27 07:25:00|1988.21|1987.91|1988.6|1988.3|1989.31|1989.01|1988.11|1987.81|670
1698391800000|2023-10-27 07:30:00|1988.62|1988.32|1988.39|1988.09|1988.91|1988.51|1987.85|1987.55|659
1698392100000|2023-10-27 07:35:00|1988.35|1988.05|1987.99|1987.69|1988.65|1988.3|1987.97|1987.63|493
1698392400000|2023-10-27 07:40:00|1987.98|1987.68|1987.65|1987.35|1987.99|1987.69|1987.38|1987.02|524
1698392700000|2023-10-27 07:45:00|1987.69|1987.39|1987.49|1986.99|1987.98|1987.58|1987.08|1986.7|522
1698393000000|2023-10-27 07:50:00|1987.36|1987.06|1987.17|1986.87|1987.4|1987.1|1986.4|1986.01|463
1698393300000|2023-10-27 07:55:00|1987.29|1986.79|1987.57|1987.27|1987.8|1987.47|1986.73|1986.38|455
1698393600000|2023-10-27 08:00:00|1987.56|1987.26|1986.59|1986.29|1987.56|1987.26|1986.57|1986.27|588
1698393900000|2023-10-27 08:05:00|1986.6|1986.3|1986.51|1986.21|1987.02|1986.71|1986.4|1986.06|517
1698394200000|2023-10-27 08:10:00|1986.52|1986.22|1985.92|1985.62|1986.9|1986.57|1985.74|1985.44|526
1698394500000|2023-10-27 08:15:00|1985.94|1985.64|1987.51|1987.21|1987.79|1987.4|1985.92|1985.62|520
1698394800000|2023-10-27 08:20:00|1987.47|1987.17|1987.35|1987.05|1987.58|1987.28|1986.99|1986.63|449
1698395100000|2023-10-27 08:25:00|1987.36|1987.06|1987.24|1986.94|1987.46|1987.16|1987.05|1986.75|399
1698395400000|2023-10-27 08:30:00|1987.23|1986.93|1986.63|1986.33|1987.74|1987.37|1986.42|1986.1|447
1698395700000|2023-10-27 08:35:00|1986.65|1986.35|1986.9|1986.4|1986.9|1986.51|1986.2|1985.9|354
1698396000000|2023-10-27 08:40:00|1986.87|1986.57|1986.99|1986.49|1987.09|1986.69|1986.39|1986.09|439
1698396300000|2023-10-27 08:45:00|1986.88|1986.58|1986.45|1986.15|1987.26|1986.86|1986.42|1986.12|417
1698396600000|2023-10-27 08:50:00|1986.44|1986.14|1986.83|1986.53|1986.86|1986.53|1985.77|1985.43|429
1698396900000|2023-10-27 08:55:00|1986.84|1986.54|1987.15|1986.85|1987.36|1987.06|1986.63|1986.25|348
1698397200000|2023-10-27 09:00:00|1987.14|1986.84|1987.47|1987.17|1987.54|1987.24|1986.87|1986.47|438
1698397500000|2023-10-27 09:05:00|1987.46|1987.16|1987.69|1987.39|1987.91|1987.51|1987.39|1987.09|307
1698397800000|2023-10-27 09:10:00|1987.66|1987.36|1987.52|1987.22|1987.77|1987.47|1987.21|1986.91|388
1698398100000|2023-10-27 09:15:00|1987.53|1987.23|1987.44|1987.14|1987.63|1987.3|1987|1986.7|427
1698398400000|2023-10-27 09:20:00|1987.45|1987.15|1987.88|1987.38|1988.16|1987.82|1987.17|1986.82|456
1698398700000|2023-10-27 09:25:00|1987.87|1987.37|1987.4|1987.1|1987.92|1987.62|1987.25|1986.91|449
1698399000000|2023-10-27 09:30:00|1987.41|1987.11|1987.11|1986.61|1987.52|1987.21|1986.9|1986.51|105
1698399300000|2023-10-27 09:35:00|1987.79|1987.49|1987.49|1987.19|1988.02|1987.66|1987.42|1987.05|394
1698399600000|2023-10-27 09:40:00|1987.48|1987.18|1987.2|1986.9|1987.68|1987.28|1987.12|1986.8|320
1698399900000|2023-10-27 09:45:00|1987.19|1986.89|1986.69|1986.39|1987.43|1987.1|1986.57|1986.27|345
1698400200000|2023-10-27 09:50:00|1986.68|1986.38|1986.21|1985.91|1986.91|1986.54|1985.43|1985.04|506
1698400500000|2023-10-27 09:55:00|1986.19|1985.89|1986.07|1985.77|1986.43|1986.09|1985.99|1985.62|408
1698400800000|2023-10-27 10:00:00|1986.05|1985.75|1985.96|1985.66|1986.32|1986.02|1985.41|1985.07|434
1698401100000|2023-10-27 10:05:00|1986.03|1985.73|1985.32|1985.02|1986.21|1985.88|1984.96|1984.66|378
1698401400000|2023-10-27 10:10:00|1985.38|1985.08|1986.15|1985.85|1986.24|1985.94|1985.3|1984.9|389
1698401700000|2023-10-27 10:15:00|1986.09|1985.79|1985.87|1985.57|1986.3|1986|1985.77|1985.47|413
1698402000000|2023-10-27 10:20:00|1985.91|1985.61|1985.7|1985.4|1986.1|1985.78|1985.43|1985.08|466
1698402300000|2023-10-27 10:25:00|1985.8|1985.3|1985.17|1984.87|1985.83|1985.49|1985.07|1984.76|323
1698402600000|2023-10-27 10:30:00|1985.26|1984.76|1984.43|1984.13|1985.26|1984.88|1983.66|1983.36|553
1698402900000|2023-10-27 10:35:00|1984.42|1984.12|1984.05|1983.75|1984.59|1984.23|1983.97|1983.67|359
1698403200000|2023-10-27 10:40:00|1984.06|1983.76|1984.14|1983.84|1984.47|1984.08|1983.87|1983.48|346
1698403500000|2023-10-27 10:45:00|1984.12|1983.82|1983.65|1983.35|1984.2|1983.9|1983.62|1983.32|393
1698403800000|2023-10-27 10:50:00|1983.64|1983.34|1982.42|1982.12|1983.65|1983.35|1981.94|1981.64|532
1698404100000|2023-10-27 10:55:00|1982.41|1982.11|1980.82|1980.52|1982.82|1982.42|1980.81|1980.51|489
1698404400000|2023-10-27 11:00:00|1980.79|1980.49|1982.29|1981.99|1982.58|1982.25|1980.79|1980.49|626
1698404700000|2023-10-27 11:05:00|1982.27|1981.97|1981.69|1981.19|1982.78|1982.47|1981.59|1981.19|498
1698405000000|2023-10-27 11:10:00|1981.61|1981.31|1981.47|1981.17|1981.79|1981.48|1981.07|1980.68|570
1698405300000|2023-10-27 11:15:00|1981.51|1981.21|1981.29|1980.99|1981.84|1981.47|1981.02|1980.62|526
1698405600000|2023-10-27 11:20:00|1981.25|1980.95|1982.47|1982.17|1982.71|1982.41|1981.12|1980.73|482
1698405900000|2023-10-27 11:25:00|1982.48|1982.18|1980.76|1980.46|1982.5|1982.2|1980.72|1980.35|426
1698406200000|2023-10-27 11:30:00|1980.92|1980.62|1980.85|1980.55|1981.29|1980.99|1980.15|1979.85|599
1698406500000|2023-10-27 11:35:00|1980.9|1980.6|1980.82|1980.52|1981.1|1980.78|1980.66|1980.36|495
1698406800000|2023-10-27 11:40:00|1980.81|1980.51|1982.42|1982.12|1982.7|1982.35|1980.79|1980.49|522
1698407100000|2023-10-27 11:45:00|1982.44|1982.14|1982.62|1982.32|1983.27|1982.91|1982.34|1981.94|443
1698407400000|2023-10-27 11:50:00|1982.63|1982.33|1982.88|1982.58|1983.02|1982.64|1982.25|1981.88|519
1698407700000|2023-10-27 11:55:00|1982.86|1982.56|1982.02|1981.72|1982.86|1982.56|1982|1981.68|423
1698408000000|2023-10-27 12:00:00|1982.01|1981.71|1981.84|1981.54|1982.9|1982.58|1981.79|1981.42|555
1698408300000|2023-10-27 12:05:00|1981.82|1981.52|1982.73|1982.43|1982.92|1982.58|1981.82|1981.41|555
1698408600000|2023-10-27 12:10:00|1982.75|1982.45|1982.3|1982|1982.89|1982.54|1981.74|1981.39|716
1698408900000|2023-10-27 12:15:00|1982.31|1982.01|1982.21|1981.91|1982.96|1982.59|1981.81|1981.51|629
1698409200000|2023-10-27 12:20:00|1982.29|1981.99|1985.09|1984.59|1985.68|1985.38|1982.29|1981.99|1174
1698409500000|2023-10-27 12:25:00|1985.11|1984.61|1983.88|1983.38|1985.23|1984.87|1983.6|1983.22|822
1698409800000|2023-10-27 12:30:00|1983.96|1983.46|1985.32|1985.02|1985.63|1985.33|1981.81|1981.43|1546
1698410100000|2023-10-27 12:35:00|1985.37|1985.07|1985.45|1985.15|1985.69|1985.36|1984.38|1984.08|1046
1698410400000|2023-10-27 12:40:00|1985.46|1985.16|1985.96|1985.66|1986.39|1986.09|1985.1|1984.75|1057
1698410700000|2023-10-27 12:45:00|1985.94|1985.64|1985.24|1984.94|1986.39|1986.04|1984.49|1984.19|1017
1698411000000|2023-10-27 12:50:00|1985.26|1984.96|1979.12|1978.62|1985.33|1984.96|1978.85|1978.35|1627
1698411300000|2023-10-27 12:55:00|1979.14|1978.64|1980.72|1980.22|1981.68|1981.38|1977.19|1976.89|1789
1698411600000|2023-10-27 13:00:00|1980.5|1980.2|1982.29|1981.99|1983.19|1982.84|1980.4|1980.1|1425
1698411900000|2023-10-27 13:05:00|1982.36|1982.06|1981.76|1981.46|1983.66|1983.36|1981.76|1981.46|1124
1698412200000|2023-10-27 13:10:00|1981.78|1981.48|1977.31|1976.81|1981.9|1981.58|1977.08|1976.7|1335
1698412500000|2023-10-27 13:15:00|1977.24|1976.94|1980.05|1979.75|1980.56|1980.26|1977.04|1976.72|1278
1698412800000|2023-10-27 13:20:00|1980.11|1979.81|1981.98|1981.68|1982.65|1982.35|1979.14|1978.84|1211
1698413100000|2023-10-27 13:25:00|1981.95|1981.65|1982.04|1981.74|1982.61|1982.3|1980.67|1980.37|1163
1698413400000|2023-10-27 13:30:00|1982.03|1981.73|1983.87|1983.57|1984|1983.68|1982|1981.67|1486
1698413700000|2023-10-27 13:35:00|1983.96|1983.66|1984.43|1984.13|1985.34|1985.01|1983.56|1983.26|1371
1698414000000|2023-10-27 13:40:00|1984.38|1984.08|1983.2|1982.9|1984.51|1984.15|1982.34|1982.04|1264
1698414300000|2023-10-27 13:45:00|1983.22|1982.92|1981.92|1981.62|1983.42|1983.12|1981.7|1981.33|1239
1698414600000|2023-10-27 13:50:00|1981.91|1981.61|1983.21|1982.91|1984.22|1983.84|1978.99|1978.64|1357
1698414900000|2023-10-27 13:55:00|1983.19|1982.89|1983.35|1982.85|1984.53|1984.15|1983.02|1982.65|842
1698415200000|2023-10-27 14:00:00|1983.4|1982.9|1983.13|1982.83|1983.8|1983.5|1981.11|1980.69|1501
1698415500000|2023-10-27 14:05:00|1983.23|1982.93|1985.73|1985.23|1985.97|1985.54|1983.14|1982.77|1265
1698415800000|2023-10-27 14:10:00|1985.68|1985.38|1984.7|1984.4|1985.81|1985.51|1984.42|1984|1124
1698416100000|2023-10-27 14:15:00|1984.65|1984.35|1984.89|1984.59|1985.91|1985.57|1984.23|1983.8|1104
1698416400000|2023-10-27 14:20:00|1984.88|1984.58|1984.75|1984.45|1985.85|1985.55|1984.11|1983.81|1070
1698416700000|2023-10-27 14:25:00|1984.56|1984.26|1984.51|1984.21|1984.95|1984.58|1983.99|1983.61|1042
1698417000000|2023-10-27 14:30:00|1984.53|1984.23|1983.42|1983.12|1984.68|1984.31|1983.12|1982.8|1057
1698417300000|2023-10-27 14:35:00|1983.34|1983.04|1982.58|1982.28|1984.79|1984.49|1982.45|1982.15|1109
1698417600000|2023-10-27 14:40:00|1982.59|1982.29|1981.29|1980.99|1982.85|1982.53|1981.25|1980.85|1067
1698417900000|2023-10-27 14:45:00|1981.27|1980.97|1984.2|1983.9|1984.49|1984.19|1981.27|1980.97|1107
1698418200000|2023-10-27 14:50:00|1984.24|1983.94|1982.11|1981.81|1984.59|1984.28|1981.83|1981.53|970
1698418500000|2023-10-27 14:55:00|1982.12|1981.82|1982.29|1981.99|1983.07|1982.67|1981.82|1981.48|1070
1698418800000|2023-10-27 15:00:00|1982.3|1982|1983.55|1983.25|1983.58|1983.27|1981.91|1981.58|1033
1698419100000|2023-10-27 15:05:00|1983.54|1983.24|1982.36|1982.06|1983.76|1983.4|1982.11|1981.76|832
1698419400000|2023-10-27 15:10:00|1982.38|1982.08|1981.99|1981.69|1982.51|1982.21|1981.64|1981.3|906
1698419700000|2023-10-27 15:15:00|1982.01|1981.71|1979.77|1979.47|1982.02|1981.71|1979.58|1979.22|1003
1698420000000|2023-10-27 15:20:00|1979.8|1979.5|1979.56|1979.26|1980.89|1980.57|1979.34|1978.97|976
1698420300000|2023-10-27 15:25:00|1979.62|1979.32|1979.96|1979.66|1980.25|1979.87|1978.99|1978.61|873
1698420600000|2023-10-27 15:30:00|1980.08|1979.78|1981.11|1980.81|1981.25|1980.9|1979.96|1979.65|796
1698420900000|2023-10-27 15:35:00|1981.12|1980.82|1981.87|1981.57|1982.26|1981.86|1980.78|1980.48|825
1698421200000|2023-10-27 15:40:00|1981.79|1981.49|1981.53|1981.23|1982.19|1981.81|1981.15|1980.79|719
1698421500000|2023-10-27 15:45:00|1981.52|1981.22|1980.78|1980.48|1981.7|1981.3|1980.57|1980.23|579
1698421800000|2023-10-27 15:50:00|1980.88|1980.38|1978.98|1978.68|1980.96|1980.58|1978.85|1978.47|648
1698422100000|2023-10-27 15:55:00|1979.01|1978.71|1980.12|1979.82|1980.34|1980.03|1978.98|1978.58|630
1698422400000|2023-10-27 16:00:00|1980.13|1979.83|1980.98|1980.68|1981.09|1980.75|1979.36|1979.05|699
1698422700000|2023-10-27 16:05:00|1980.99|1980.69|1981.25|1980.95|1982.03|1981.65|1980.78|1980.48|704
1698423000000|2023-10-27 16:10:00|1981.24|1980.94|1981.27|1980.97|1982.01|1981.65|1981.12|1980.82|575
1698423300000|2023-10-27 16:15:00|1981.26|1980.96|1980.89|1980.59|1981.92|1981.53|1980.84|1980.44|467
1698423600000|2023-10-27 16:20:00|1980.92|1980.62|1981.36|1981.06|1981.47|1981.17|1980.79|1980.46|447
1698423900000|2023-10-27 16:25:00|1981.35|1981.05|1981.06|1980.76|1981.48|1981.08|1980.4|1980.1|513
1698424200000|2023-10-27 16:30:00|1981.18|1980.68|1980.99|1980.69|1981.47|1981.08|1980.68|1980.38|490
1698424500000|2023-10-27 16:35:00|1981|1980.7|1980.86|1980.56|1981.07|1980.77|1979.81|1979.48|533
1698424800000|2023-10-27 16:40:00|1980.88|1980.58|1981.46|1981.16|1981.87|1981.57|1980.79|1980.49|490
1698425100000|2023-10-27 16:45:00|1981.45|1981.15|1982.37|1982.07|1982.57|1982.25|1981.15|1980.78|544
1698425400000|2023-10-27 16:50:00|1982.38|1982.08|1982.94|1982.64|1983.24|1982.92|1982.35|1981.96|544
1698425700000|2023-10-27 16:55:00|1982.95|1982.65|1983.88|1983.58|1984.09|1983.71|1982.94|1982.54|500
1698426000000|2023-10-27 17:00:00|1983.87|1983.57|1984.26|1983.96|1984.6|1984.3|1983.26|1982.94|713
1698426300000|2023-10-27 17:05:00|1984.27|1983.97|1984.44|1984.14|1985.48|1985.18|1984.27|1983.97|705
1698426600000|2023-10-27 17:10:00|1984.54|1984.04|1984.74|1984.44|1985.05|1984.7|1984.29|1983.93|555
1698426900000|2023-10-27 17:15:00|1984.78|1984.48|1987.18|1986.68|1987.39|1987.09|1984.56|1984.24|874
1698427200000|2023-10-27 17:20:00|1987.2|1986.7|1986.58|1986.28|1987.59|1987.27|1986.09|1985.77|945
1698427500000|2023-10-27 17:25:00|1986.57|1986.27|1988.4|1988.1|1988.83|1988.45|1986.57|1986.19|923
1698427800000|2023-10-27 17:30:00|1988.24|1987.94|1991.81|1991.51|1992.26|1991.93|1988.08|1987.78|1129
1698428100000|2023-10-27 17:35:00|1991.82|1991.52|1995.51|1995.21|1996.24|1995.94|1991.17|1990.87|1186
1698428400000|2023-10-27 17:40:00|1995.5|1995|1994.71|1994.41|1995.63|1995.33|1993.4|1993.1|1245
1698428700000|2023-10-27 17:45:00|1994.73|1994.43|1993.92|1993.62|1995.08|1994.78|1993.69|1993.31|888
1698429000000|2023-10-27 17:50:00|1993.91|1993.61|1995.13|1994.83|1995.66|1995.36|1993.71|1993.32|766
1698429300000|2023-10-27 17:55:00|1995.17|1994.87|1996.92|1996.62|1997.21|1996.89|1995.14|1994.84|945
1698429600000|2023-10-27 18:00:00|1996.63|1996.33|1997.9|1997.6|1998.1|1997.73|1996.1|1995.71|882
1698429900000|2023-10-27 18:05:00|1997.91|1997.61|2000.82|2000.32|2000.82|2000.5|1997.89|1997.51|1211
1698430200000|2023-10-27 18:10:00|2000.71|2000.41|2004.41|2004.11|2004.43|2004.13|2000.21|1999.81|1186
1698430500000|2023-10-27 18:15:00|2004.47|2004.17|2005.29|2004.79|2007.27|2006.77|2002.96|2002.66|1316
1698430800000|2023-10-27 18:20:00|2005.25|2004.75|2005.91|2005.41|2006.97|2006.67|2005.19|2004.75|993
1698431100000|2023-10-27 18:25:00|2006.06|2005.56|2008.1|2007.6|2008.85|2008.55|2005.93|2005.55|1100
1698431400000|2023-10-27 18:30:00|2007.98|2007.68|2004.73|2004.43|2008.43|2008.13|2004.69|2004.39|1065
1698431700000|2023-10-27 18:35:00|2004.91|2004.61|2004.83|2004.53|2007.06|2006.76|2004.12|2003.72|1021
1698432000000|2023-10-27 18:40:00|2004.81|2004.51|2003.95|2003.65|2004.97|2004.6|2002.31|2002|997
1698432300000|2023-10-27 18:45:00|2003.93|2003.63|2006.17|2005.87|2006.78|2006.41|2003.93|2003.63|777
1698432600000|2023-10-27 18:50:00|2006.18|2005.88|2005.51|2005.01|2006.75|2006.45|2005.33|2005.01|738
1698432900000|2023-10-27 18:55:00|2005.36|2005.06|2005.54|2005.24|2006.95|2006.57|2005.27|2004.88|716
1698433200000|2023-10-27 19:00:00|2005.56|2005.26|2007.28|2006.98|2007.37|2007.01|2005.28|2004.88|854
1698433500000|2023-10-27 19:05:00|2007.26|2006.96|2008.97|2008.47|2009.35|2009.05|2007.26|2006.89|746
1698433800000|2023-10-27 19:10:00|2008.99|2008.49|2009.08|2008.78|2009.67|2009.26|2008.47|2008.09|785
1698434100000|2023-10-27 19:15:00|2009.1|2008.8|2006.96|2006.66|2009.44|2009.14|2006.29|2005.89|831
1698434400000|2023-10-27 19:20:00|2006.97|2006.67|2007.49|2006.99|2008.22|2007.92|2006.69|2006.36|757
1698434700000|2023-10-27 19:25:00|2007.48|2007.18|2006.22|2005.92|2007.52|2007.21|2005|2004.61|769
1698435000000|2023-10-27 19:30:00|2006.21|2005.91|2007.56|2007.26|2008.05|2007.66|2006.18|2005.78|645
1698435300000|2023-10-27 19:35:00|2007.58|2007.28|2007.25|2006.95|2008.19|2007.8|2006.99|2006.63|641
1698435600000|2023-10-27 19:40:00|2007.26|2006.96|2007.15|2006.85|2007.46|2007.09|2006.37|2006.07|660
1698435900000|2023-10-27 19:45:00|2007.16|2006.86|2007.7|2007.4|2008.21|2007.89|2006.99|2006.66|750
1698436200000|2023-10-27 19:50:00|2007.71|2007.41|2007.59|2007.29|2007.92|2007.62|2007.34|2006.99|770
1698436500000|2023-10-27 19:55:00|2007.58|2007.28|2007.23|2006.93|2007.88|2007.58|2006.99|2006.62|774
1698436800000|2023-10-27 20:00:00|2007.24|2006.94|2006.47|2005.97|2007.43|2007.1|2006.26|2005.76|631
1698437100000|2023-10-27 20:05:00|2006.44|2005.94|2005.74|2005.24|2007.26|2006.89|2005.52|2005.02|551
1698437400000|2023-10-27 20:10:00|2005.68|2005.18|2006.19|2005.69|2006.81|2006.31|2005.68|2005.18|512
1698437700000|2023-10-27 20:15:00|2006.21|2005.71|2006.71|2006.21|2006.88|2006.38|2006.06|2005.61|474
1698438000000|2023-10-27 20:20:00|2006.65|2006.15|2006.19|2005.69|2006.86|2006.36|2006.05|2005.55|434
1698438300000|2023-10-27 20:25:00|2006.1|2005.8|2006.02|2005.52|2006.5|2006|2005.93|2005.43|370
1698438600000|2023-10-27 20:30:00|2005.98|2005.48|2006.1|2005.6|2006.52|2006.02|2005.86|2005.36|345
1698438900000|2023-10-27 20:35:00|2006.14|2005.64|2004.82|2004.32|2006.34|2005.97|2004.74|2004.24|312
1698439200000|2023-10-27 20:40:00|2004.73|2004.23|2005.76|2005.26|2005.94|2005.44|2004.65|2004.15|244
1698439500000|2023-10-27 20:45:00|2006.04|2005.54|2005.67|2005.17|2006.04|2005.57|2005.35|2004.9|340
1698439800000|2023-10-27 20:50:00|2005.68|2005.18|2006.14|2005.64|2006.33|2005.85|2005.13|2004.73|335
1698440100000|2023-10-27 20:55:00|2006.16|2005.66|2006.64|2006.14|2006.79|2006.29|2006|2005.5|254
1698616800000|2023-10-29 22:00:00|2005.25|2004.45|2003.7|2002.9|2005.95|2005.15|2003.53|2002.76|349
1698617100000|2023-10-29 22:05:00|2003.68|2002.88|2004.32|2003.52|2004.96|2004.16|2001.72|2000.92|736
1698617400000|2023-10-29 22:10:00|2004.4|2003.6|2003.76|2003.26|2005.33|2004.53|2003.74|2003.2|466
1698617700000|2023-10-29 22:15:00|2003.78|2003.28|2001.66|2001.16|2004.52|2004.22|2001.66|2001.16|443
1698618000000|2023-10-29 22:20:00|2001.68|2001.18|1998.49|1997.99|2002.49|2001.99|1997.23|1996.73|595
1698618300000|2023-10-29 22:25:00|1998.45|1997.95|2002.01|2001.51|2003.33|2002.83|1998.45|1997.95|607
1698618600000|2023-10-29 22:30:00|2002.05|2001.55|2001.79|2001.29|2002.92|2002.42|2001.4|2000.99|415
1698618900000|2023-10-29 22:35:00|2001.8|2001.3|2004.33|2003.83|2004.33|2003.86|2001.54|2001.04|462
1698619200000|2023-10-29 22:40:00|2004.14|2003.64|2002.6|2002.1|2004.44|2003.94|2002.15|2001.65|381
1698619500000|2023-10-29 22:45:00|2002.63|2002.13|2002.63|2002.13|2003.14|2002.64|2002.3|2001.8|256
1698619800000|2023-10-29 22:50:00|2002.69|2002.19|2002.06|2001.56|2002.82|2002.32|2001.94|2001.44|167
1698620100000|2023-10-29 22:55:00|2002.11|2001.61|2001.72|2001.22|2002.24|2001.74|2001.24|2000.74|280
1698620400000|2023-10-29 23:00:00|2001.73|2001.23|2001.84|2001.34|2002.54|2002.08|2001.6|2001.13|337
1698620700000|2023-10-29 23:05:00|2001.86|2001.36|2002.64|2002.14|2002.72|2002.22|2001.85|2001.35|262
1698621000000|2023-10-29 23:10:00|2002.65|2002.15|2003.17|2002.67|2003.25|2002.75|2001.86|2001.36|310
1698621300000|2023-10-29 23:15:00|2003.2|2002.7|2003.52|2003.02|2003.66|2003.16|2002.87|2002.37|273
1698621600000|2023-10-29 23:20:00|2003.5|2003|2003.82|2003.32|2004.08|2003.58|2003.22|2002.72|264
1698621900000|2023-10-29 23:25:00|2003.84|2003.34|2003.38|2002.88|2004.04|2003.54|2003.38|2002.88|242
1698622200000|2023-10-29 23:30:00|2003.51|2003.01|2002.96|2002.46|2003.51|2003.01|2002.42|2001.92|250
1698622500000|2023-10-29 23:35:00|2003.06|2002.56|2002.16|2001.66|2003.26|2002.76|2002.11|2001.66|194
1698622800000|2023-10-29 23:40:00|2002.17|2001.67|2002.58|2002.08|2002.63|2002.26|2000.81|2000.41|641
1698623100000|2023-10-29 23:45:00|2002.61|2002.11|2002.74|2002.24|2002.95|2002.45|2002.28|2001.78|287
1698623400000|2023-10-29 23:50:00|2002.77|2002.27|2002.96|2002.46|2003.04|2002.54|2002.64|2002.14|251
1698623700000|2023-10-29 23:55:00|2002.99|2002.49|2003.09|2002.59|2003.35|2002.95|2002.92|2002.44|204
1698624000000|2023-10-30 00:00:00|2003.13|2002.63|2003.62|2003.12|2003.93|2003.51|2002.74|2002.29|600
1698624300000|2023-10-30 00:05:00|2003.61|2003.11|2004.5|2004.2|2004.61|2004.2|2003.5|2003.01|388
1698624600000|2023-10-30 00:10:00|2004.46|2004.16|2004.62|2004.12|2004.91|2004.5|2004.11|2003.71|512
1698624900000|2023-10-30 00:15:00|2004.64|2004.14|2003.51|2003.01|2004.96|2004.6|2003.38|2002.93|520
1698625200000|2023-10-30 00:20:00|2003.49|2002.99|2002.79|2002.29|2003.96|2003.61|2002.69|2002.29|374
1698625500000|2023-10-30 00:25:00|2002.75|2002.25|2003.88|2003.38|2004.15|2003.8|2002.54|2002.09|375
1698625800000|2023-10-30 00:30:00|2003.9|2003.4|2004.45|2003.95|2004.81|2004.41|2003.81|2003.39|572
1698626100000|2023-10-30 00:35:00|2004.44|2003.94|2005.04|2004.74|2005.41|2005.05|2003.59|2003.23|565
1698626400000|2023-10-30 00:40:00|2005.03|2004.73|2006.44|2006.14|2006.52|2006.19|2004.92|2004.52|616
1698626700000|2023-10-30 00:45:00|2006.49|2006.19|2005.15|2004.85|2007.07|2006.68|2005.15|2004.72|608
1698627000000|2023-10-30 00:50:00|2005.17|2004.87|2005.12|2004.62|2005.82|2005.42|2004.23|2003.84|612
1698627300000|2023-10-30 00:55:00|2005.1|2004.6|2005.01|2004.51|2005.22|2004.92|2004.37|2004.01|419
1698627600000|2023-10-30 01:00:00|2005.02|2004.52|2005.13|2004.83|2006.05|2005.68|2003.97|2003.64|943
1698627900000|2023-10-30 01:05:00|2005.14|2004.84|2004.14|2003.84|2005.28|2004.91|2003.92|2003.52|740
1698628200000|2023-10-30 01:10:00|2004.15|2003.85|2004.15|2003.65|2004.29|2003.89|2003.66|2003.33|632
1698628500000|2023-10-30 01:15:00|2004.02|2003.72|2003.73|2003.23|2004.22|2003.89|2003.08|2002.67|594
1698628800000|2023-10-30 01:20:00|2003.81|2003.31|2003.48|2003.18|2003.91|2003.51|2002.78|2002.36|543
1698629100000|2023-10-30 01:25:00|2003.49|2003.19|2003.75|2003.25|2003.93|2003.53|2003.11|2002.74|389
1698629400000|2023-10-30 01:30:00|2003.74|2003.24|2003.35|2003.05|2004.51|2004.11|2003.1|2002.69|569
1698629700000|2023-10-30 01:35:00|2003.31|2003.01|2003.88|2003.38|2003.96|2003.56|2002.88|2002.49|461
1698630000000|2023-10-30 01:40:00|2003.86|2003.36|2004.16|2003.66|2004.38|2003.98|2003.74|2003.33|405
1698630300000|2023-10-30 01:45:00|2004.17|2003.67|2003.75|2003.25|2004.27|2003.87|2003.62|2003.12|455
1698630600000|2023-10-30 01:50:00|2003.77|2003.27|2004.37|2004.07|2004.76|2004.36|2003.65|2003.18|444
1698630900000|2023-10-30 01:55:00|2004.35|2004.05|2005.01|2004.51|2005.21|2004.87|2004.17|2003.76|480
1698631200000|2023-10-30 02:00:00|2004.9|2004.6|2003.8|2003.5|2005.05|2004.64|2003.71|2003.31|434
1698631500000|2023-10-30 02:05:00|2003.9|2003.4|2003.9|2003.4|2004.32|2003.92|2003.65|2003.26|369
1698631800000|2023-10-30 02:10:00|2003.89|2003.39|2003.43|2002.93|2004.21|2003.74|2003.24|2002.84|378
1698632100000|2023-10-30 02:15:00|2003.42|2002.92|2003.31|2003.01|2003.87|2003.48|2003.24|2002.9|365
1698632400000|2023-10-30 02:20:00|2003.29|2002.99|2004.02|2003.72|2004.18|2003.88|2002.1|2001.8|645
1698632700000|2023-10-30 02:25:00|2004.05|2003.75|2004.16|2003.66|2004.47|2004.15|2003.71|2003.28|399
1698633000000|2023-10-30 02:30:00|2004.11|2003.81|2003.87|2003.37|2004.45|2004.1|2003.59|2003.19|470
1698633300000|2023-10-30 02:35:00|2003.86|2003.36|2004.12|2003.82|2004.42|2003.97|2003.51|2003.14|375
1698633600000|2023-10-30 02:40:00|2004.22|2003.72|2003.92|2003.42|2004.3|2003.92|2003.75|2003.35|384
1698633900000|2023-10-30 02:45:00|2003.91|2003.41|2003.5|2003|2004.01|2003.6|2003.24|2002.78|427
1698634200000|2023-10-30 02:50:00|2003.47|2002.97|2003.61|2003.11|2003.96|2003.61|2003.41|2002.91|285
1698634500000|2023-10-30 02:55:00|2003.63|2003.13|2003.2|2002.7|2003.73|2003.32|2003.14|2002.66|251
1698634800000|2023-10-30 03:00:00|2003.19|2002.69|2003.51|2003.01|2003.59|2003.17|2003.01|2002.51|310
1698635100000|2023-10-30 03:05:00|2003.52|2003.02|2002.98|2002.48|2003.82|2003.42|2002.78|2002.37|313
1698635400000|2023-10-30 03:10:00|2002.93|2002.43|2002.66|2002.16|2003.11|2002.7|2002.55|2002.12|320
1698635700000|2023-10-30 03:15:00|2002.67|2002.17|2002.09|2001.79|2002.81|2002.41|2001.87|2001.53|459
1698636000000|2023-10-30 03:20:00|2002.08|2001.78|2002.03|2001.73|2002.53|2002.17|2001.78|2001.38|326
1698636300000|2023-10-30 03:25:00|2002.13|2001.63|2002.63|2002.13|2003.34|2002.96|2001.99|2001.62|308
1698636600000|2023-10-30 03:30:00|2002.62|2002.12|2002.48|2001.98|2003.06|2002.67|2002.38|2001.95|249
1698636900000|2023-10-30 03:35:00|2002.49|2001.99|2002.34|2001.84|2002.91|2002.54|2001.73|2001.36|441
1698637200000|2023-10-30 03:40:00|2002.33|2001.83|2002.07|2001.77|2002.43|2002.01|2002.04|2001.62|192
1698637500000|2023-10-30 03:45:00|2002.17|2001.67|2002.43|2002.13|2002.63|2002.22|2001.96|2001.56|220
1698637800000|2023-10-30 03:50:00|2002.42|2002.12|2002.31|2001.81|2002.73|2002.33|2002.13|2001.72|177
1698638100000|2023-10-30 03:55:00|2002.3|2001.8|2002.32|2002.02|2002.98|2002.59|2002.12|2001.71|216
1698638400000|2023-10-30 04:00:00|2002.42|2001.92|2002.7|2002.2|2002.94|2002.55|2002.23|2001.76|258
1698638700000|2023-10-30 04:05:00|2002.71|2002.21|2002.68|2002.38|2002.98|2002.61|2002.58|2002.18|218
1698639000000|2023-10-30 04:10:00|2002.69|2002.39|2002.56|2002.06|2002.77|2002.4|2002.21|2001.77|170
1698639300000|2023-10-30 04:15:00|2002.54|2002.04|2002.3|2001.8|2002.68|2002.29|2002.06|2001.58|259
1698639600000|2023-10-30 04:20:00|2002.32|2001.82|2002.33|2001.83|2002.62|2002.24|2002.2|2001.73|150
1698639900000|2023-10-30 04:25:00|2002.32|2001.82|2001.91|2001.41|2002.37|2001.97|2001.65|2001.34|204
1698640200000|2023-10-30 04:30:00|2001.8|2001.5|2001.15|2000.85|2001.81|2001.5|2001.14|2000.73|257
1698640500000|2023-10-30 04:35:00|2001.16|2000.86|2001.15|2000.85|2001.24|2000.86|2000.41|2000.01|260
1698640800000|2023-10-30 04:40:00|2001.14|2000.84|2001.95|2001.45|2002.24|2001.84|2000.88|2000.5|426
1698641100000|2023-10-30 04:45:00|2001.98|2001.48|2001.92|2001.42|2002.18|2001.71|2001.65|2001.25|204
1698641400000|2023-10-30 04:50:00|2001.93|2001.43|2001.97|2001.47|2002.01|2001.59|2001.47|2001.07|192
1698641700000|2023-10-30 04:55:00|2001.82|2001.52|2001.83|2001.33|2002.24|2001.9|2001.59|2001.24|177
1698642000000|2023-10-30 05:00:00|2001.82|2001.32|2001.92|2001.42|2002.01|2001.62|2001.35|2000.95|266
1698642300000|2023-10-30 05:05:00|2001.9|2001.4|2001.81|2001.31|2002.1|2001.73|2001.62|2001.18|265
1698642600000|2023-10-30 05:10:00|2001.82|2001.32|2001.21|2000.91|2001.82|2001.45|2001.2|2000.81|291
1698642900000|2023-10-30 05:15:00|2001.31|2000.81|2001.63|2001.33|2001.69|2001.33|2001.13|2000.74|244
1698643200000|2023-10-30 05:20:00|2001.64|2001.34|2001.98|2001.48|2002.03|2001.64|2001.24|2000.87|249
1698643500000|2023-10-30 05:25:00|2001.99|2001.49|2001.98|2001.48|2002.33|2001.97|2001.59|2001.2|283
1698643800000|2023-10-30 05:30:00|2001.97|2001.67|2001.94|2001.64|2002.89|2002.55|2001.71|2001.31|471
1698644100000|2023-10-30 05:35:00|2002.04|2001.54|2001.74|2001.44|2002.18|2001.8|2001.31|2000.94|313
1698644400000|2023-10-30 05:40:00|2001.84|2001.34|2001.75|2001.45|2002|2001.59|2001.41|2001.03|291
1698644700000|2023-10-30 05:45:00|2001.74|2001.44|2000.86|2000.56|2002.02|2001.64|2000.85|2000.47|385
1698645000000|2023-10-30 05:50:00|2000.94|2000.44|2000.8|2000.5|2001.5|2001.18|2000.68|2000.28|411
1698645300000|2023-10-30 05:55:00|2000.81|2000.51|1999.85|1999.55|2000.91|2000.55|1999.75|1999.36|500
1698645600000|2023-10-30 06:00:00|1999.89|1999.59|2000.17|1999.87|2001.09|2000.7|1999.77|1999.37|514
1698645900000|2023-10-30 06:05:00|2000.18|1999.88|1999.56|1999.26|2000.38|2000.03|1999.46|1999.06|514
1698646200000|2023-10-30 06:10:00|1999.66|1999.16|1999.67|1999.17|1999.78|1999.42|1998.81|1998.44|490
1698646500000|2023-10-30 06:15:00|1999.62|1999.12|1998.65|1998.35|2000.06|1999.68|1998.55|1998.21|419
1698646800000|2023-10-30 06:20:00|1998.75|1998.25|1997.65|1997.15|1998.8|1998.42|1997.34|1997.03|499
1698647100000|2023-10-30 06:25:00|1997.66|1997.16|1998.79|1998.49|1998.89|1998.59|1997.54|1997.14|612
1698647400000|2023-10-30 06:30:00|1998.78|1998.48|1998.86|1998.36|1999.18|1998.79|1998.03|1997.67|709
1698647700000|2023-10-30 06:35:00|1998.72|1998.42|1998.21|1997.71|1998.9|1998.58|1997.64|1997.15|569
1698648000000|2023-10-30 06:40:00|1998.1|1997.6|1997.52|1997.22|1998.43|1998.08|1997.02|1996.68|523
1698648300000|2023-10-30 06:45:00|1997.57|1997.07|1998.33|1998.03|1998.63|1998.26|1997.28|1996.93|405
1698648600000|2023-10-30 06:50:00|1998.44|1997.94|1997.27|1996.77|1998.44|1998.05|1997.06|1996.68|567
1698648900000|2023-10-30 06:55:00|1997.24|1996.74|1995.76|1995.46|1997.26|1996.88|1995.25|1994.85|628
1698649200000|2023-10-30 07:00:00|1995.86|1995.36|1995|1994.7|1996.2|1995.82|1994.8|1994.5|698
1698649500000|2023-10-30 07:05:00|1995.1|1994.6|1996.06|1995.76|1996.39|1995.99|1994.28|1993.85|896
1698649800000|2023-10-30 07:10:00|1996.07|1995.77|1996.9|1996.6|1997.02|1996.63|1995.95|1995.59|613
1698650100000|2023-10-30 07:15:00|1996.87|1996.57|1997.43|1997.13|1998.1|1997.69|1996.66|1996.28|745
1698650400000|2023-10-30 07:20:00|1997.45|1997.15|1997.37|1996.87|1997.72|1997.35|1996.73|1996.3|574
1698650700000|2023-10-30 07:25:00|1997.28|1996.98|1996.98|1996.68|1997.48|1997.07|1996.09|1995.69|623
1698651000000|2023-10-30 07:30:00|1996.91|1996.61|1996.41|1996.11|1997.28|1996.88|1995.59|1995.26|727
1698651300000|2023-10-30 07:35:00|1996.42|1996.12|1996.81|1996.51|1997.78|1997.41|1996.03|1995.63|802
1698651600000|2023-10-30 07:40:00|1996.93|1996.43|1995.7|1995.4|1996.93|1996.46|1995.64|1995.31|571
1698651900000|2023-10-30 07:45:00|1995.62|1995.32|1995.46|1995.16|1996.03|1995.72|1995.01|1994.63|588
1698652200000|2023-10-30 07:50:00|1995.49|1995.19|1995.09|1994.79|1996.11|1995.77|1994.42|1994.1|672
1698652500000|2023-10-30 07:55:00|1995.1|1994.8|1993.97|1993.47|1995.19|1994.89|1993.57|1993.23|662
1698652800000|2023-10-30 08:00:00|1994.24|1993.94|1992.6|1992.3|1994.65|1994.25|1992.57|1992.27|924
1698653100000|2023-10-30 08:05:00|1992.71|1992.21|1993.37|1993.07|1993.63|1993.33|1991.16|1990.79|994
1698653400000|2023-10-30 08:10:00|1993.35|1993.05|1994.51|1994.21|1994.73|1994.34|1992.87|1992.57|796
1698653700000|2023-10-30 08:15:00|1994.52|1994.22|1994.32|1994.02|1995.04|1994.64|1993.72|1993.42|661
1698654000000|2023-10-30 08:20:00|1994.31|1994.01|1994.8|1994.5|1995.13|1994.74|1994.17|1993.87|652
1698654300000|2023-10-30 08:25:00|1994.9|1994.6|1993.7|1993.2|1994.99|1994.62|1993.55|1993.18|645
1698654600000|2023-10-30 08:30:00|1993.69|1993.19|1994.2|1993.7|1994.33|1994|1993.22|1992.82|629
1698654900000|2023-10-30 08:35:00|1994.1|1993.8|1993.16|1992.86|1994.12|1993.8|1992.86|1992.53|518
1698655200000|2023-10-30 08:40:00|1993.28|1992.98|1993.5|1993.2|1994.32|1993.97|1992.99|1992.64|586
1698655500000|2023-10-30 08:45:00|1993.49|1993.19|1994.16|1993.86|1994.49|1994.09|1993.48|1993.1|455
1698655800000|2023-10-30 08:50:00|1994.15|1993.85|1993.94|1993.64|1994.2|1993.9|1993.65|1993.35|400
1698656100000|2023-10-30 08:55:00|1993.95|1993.65|1994.05|1993.55|1994.3|1993.95|1993.42|1993.12|506
1698656400000|2023-10-30 09:00:00|1993.99|1993.69|1993.62|1993.32|1994.32|1994.02|1991.64|1991.29|683
1698656700000|2023-10-30 09:05:00|1993.61|1993.31|1992.52|1992.22|1993.63|1993.32|1991.94|1991.56|602
1698657000000|2023-10-30 09:10:00|1992.51|1992.21|1992.53|1992.23|1993.28|1992.96|1992.21|1991.91|629
1698657300000|2023-10-30 09:15:00|1992.46|1992.16|1995.24|1994.94|1995.25|1994.95|1992.37|1992.07|648
1698657600000|2023-10-30 09:20:00|1995.26|1994.96|1996.37|1996.07|1996.39|1996.09|1994.85|1994.55|729
1698657900000|2023-10-30 09:25:00|1996.33|1996.03|1995.31|1995.01|1996.74|1996.44|1995.31|1994.92|629
1698658200000|2023-10-30 09:30:00|1995.33|1995.03|1994.56|1994.06|1995.65|1995.35|1994.24|1993.86|581
1698658500000|2023-10-30 09:35:00|1994.45|1994.15|1993.38|1993.08|1994.46|1994.16|1992.89|1992.51|620
1698658800000|2023-10-30 09:40:00|1993.41|1993.11|1994.64|1994.34|1995.16|1994.81|1993.41|1993.11|498
1698659100000|2023-10-30 09:45:00|1994.63|1994.33|1995.43|1995.13|1995.56|1995.21|1994.3|1993.91|553
1698659400000|2023-10-30 09:50:00|1995.44|1995.14|1996.75|1996.45|1997.35|1997.05|1995.39|1995.01|645
1698659700000|2023-10-30 09:55:00|1996.74|1996.44|1996.85|1996.55|1997.37|1996.97|1995.94|1995.63|565
1698660000000|2023-10-30 10:00:00|1996.83|1996.53|1997.51|1997.21|1997.55|1997.23|1996.51|1996.17|541
1698660300000|2023-10-30 10:05:00|1997.52|1997.22|1997.14|1996.64|1997.62|1997.23|1996.5|1996.1|591
1698660600000|2023-10-30 10:10:00|1997.13|1996.63|1996.24|1995.94|1997.13|1996.73|1996.2|1995.83|456
1698660900000|2023-10-30 10:15:00|1996.23|1995.93|1997.55|1997.25|1997.59|1997.25|1996.07|1995.72|661
1698661200000|2023-10-30 10:20:00|1997.56|1997.26|1996.7|1996.4|1997.61|1997.31|1996.53|1996.17|527
1698661500000|2023-10-30 10:25:00|1996.8|1996.3|1996.4|1996.1|1997.24|1996.91|1996.39|1995.99|524
1698661800000|2023-10-30 10:30:00|1996.36|1996.06|1996.33|1995.83|1996.81|1996.41|1995.94|1995.59|502
1698662100000|2023-10-30 10:35:00|1996.24|1995.94|1996.71|1996.21|1996.87|1996.54|1996.23|1995.84|431
1698662400000|2023-10-30 10:40:00|1996.61|1996.31|1996.29|1995.99|1997|1996.7|1995.49|1995.18|648
1698662700000|2023-10-30 10:45:00|1996.4|1996.1|1994.98|1994.68|1996.79|1996.49|1994.8|1994.49|554
1698663000000|2023-10-30 10:50:00|1994.99|1994.69|1994.95|1994.65|1995.51|1995.17|1994.63|1994.33|577
1698663300000|2023-10-30 10:55:00|1994.96|1994.66|1994.63|1994.33|1995.31|1994.96|1994.3|1993.91|547
1698663600000|2023-10-30 11:00:00|1994.62|1994.32|1993.99|1993.69|1994.68|1994.38|1993.53|1993.23|715
1698663900000|2023-10-30 11:05:00|1993.98|1993.68|1993.91|1993.41|1994.48|1994.09|1993.74|1993.4|518
1698664200000|2023-10-30 11:10:00|1993.72|1993.42|1994.19|1993.89|1994.3|1993.98|1993.44|1993.12|505
1698664500000|2023-10-30 11:15:00|1994.18|1993.88|1993.94|1993.64|1994.59|1994.27|1993.62|1993.27|537
1698664800000|2023-10-30 11:20:00|1994.04|1993.54|1994.75|1994.45|1994.77|1994.47|1993.67|1993.37|412
1698665100000|2023-10-30 11:25:00|1994.76|1994.46|1994.69|1994.39|1995.11|1994.81|1994.28|1993.92|449
1698665400000|2023-10-30 11:30:00|1994.7|1994.4|1994.34|1994.04|1995.38|1995.01|1994.23|1993.88|534
1698665700000|2023-10-30 11:35:00|1994.35|1994.05|1994.1|1993.8|1994.72|1994.37|1993.31|1993.01|602
1698666000000|2023-10-30 11:40:00|1994.13|1993.63|1994.11|1993.81|1994.3|1993.9|1992.83|1992.46|619
1698666300000|2023-10-30 11:45:00|1994.05|1993.75|1994.92|1994.62|1995.32|1994.95|1994.04|1993.64|646
1698666600000|2023-10-30 11:50:00|1994.94|1994.64|1995.49|1995.19|1995.87|1995.51|1994.88|1994.58|526
1698666900000|2023-10-30 11:55:00|1995.51|1995.21|1995.96|1995.66|1996|1995.7|1995.28|1994.98|569
1698667200000|2023-10-30 12:00:00|1995.98|1995.68|1994.35|1994.05|1996.19|1995.89|1994.32|1993.99|958
1698667500000|2023-10-30 12:05:00|1994.34|1994.04|1994.95|1994.65|1995.21|1994.86|1994|1993.6|773
1698667800000|2023-10-30 12:10:00|1994.94|1994.64|1994.4|1994.1|1995.19|1994.8|1994.26|1993.87|650
1698668100000|2023-10-30 12:15:00|1994.38|1994.08|1994.89|1994.39|1995.29|1994.96|1994.18|1993.81|693
1698668400000|2023-10-30 12:20:00|1994.72|1994.42|1996.3|1996|1997.15|1996.85|1994.52|1994.13|1054
1698668700000|2023-10-30 12:25:00|1996.34|1996.04|1996.95|1996.65|1997.48|1997.06|1995.94|1995.64|1048
1698669000000|2023-10-30 12:30:00|1996.96|1996.66|1999.91|1999.61|2000.27|1999.97|1996.96|1996.66|1214
1698669300000|2023-10-30 12:35:00|1999.92|1999.62|1997.19|1996.89|2000.3|1999.92|1996.51|1996.21|1151
1698669600000|2023-10-30 12:40:00|1997.21|1996.91|1996.77|1996.47|1997.21|1996.91|1995.15|1994.85|996
1698669900000|2023-10-30 12:45:00|1996.66|1996.36|1996.79|1996.29|1997.34|1997.02|1995.56|1995.24|789
1698670200000|2023-10-30 12:50:00|1996.73|1996.43|1998.09|1997.79|1998.34|1998.04|1996|1995.65|965
1698670500000|2023-10-30 12:55:00|1998.05|1997.75|1998.24|1997.94|1998.35|1997.95|1997.17|1996.83|931
1698670800000|2023-10-30 13:00:00|1998.21|1997.91|1998.67|1998.37|1999.72|1999.41|1998.07|1997.77|1053
1698671100000|2023-10-30 13:05:00|1998.68|1998.38|2000.11|1999.81|2000.27|1999.96|1998.57|1998.27|909
1698671400000|2023-10-30 13:10:00|2000.1|1999.8|2002.39|2002.09|2002.83|2002.49|1999.67|1999.31|1042
1698671700000|2023-10-30 13:15:00|2002.51|2002.01|2001.9|2001.6|2002.68|2002.38|2001.01|2000.71|988
1698672000000|2023-10-30 13:20:00|2001.82|2001.52|2001.76|2001.46|2002.5|2002.16|2001.4|2001.08|980
1698672300000|2023-10-30 13:25:00|2001.78|2001.48|2001|2000.7|2001.89|2001.51|2000.46|2000.13|911
1698672600000|2023-10-30 13:30:00|2000.99|2000.69|1998.69|1998.39|2001.23|2000.93|1998.5|1998.2|1325
1698672900000|2023-10-30 13:35:00|1998.97|1998.67|1998.34|1998.04|1999.29|1998.95|1997.39|1997.09|1366
1698673200000|2023-10-30 13:40:00|1998.42|1998.12|1998.04|1997.74|1998.62|1998.32|1996.94|1996.64|1383
1698673500000|2023-10-30 13:45:00|1998.09|1997.79|1997.34|1997.04|1999.26|1998.96|1996.82|1996.52|1369
1698673800000|2023-10-30 13:50:00|1997.43|1997.13|1999.28|1998.98|1999.4|1999.02|1996.23|1995.93|1289
1698674100000|2023-10-30 13:55:00|1999.29|1998.99|1998.78|1998.48|1999.8|1999.4|1998.09|1997.79|1107
1698674400000|2023-10-30 14:00:00|1998.76|1998.46|2000.93|2000.63|2001.94|2001.64|1998.23|1997.92|1755
1698674700000|2023-10-30 14:05:00|2000.94|2000.64|2000.73|2000.43|2001.76|2001.46|1999.48|1999.18|1639
1698675000000|2023-10-30 14:10:00|2000.74|2000.44|2000.79|2000.49|2001.59|2001.29|2000.32|2000.02|1242
1698675300000|2023-10-30 14:15:00|2000.8|2000.5|2001.36|2001.06|2001.54|2001.24|2000|1999.7|1243
1698675600000|2023-10-30 14:20:00|2001.38|2001.08|2000.8|2000.5|2002.65|2002.35|1999.89|1999.59|1239
1698675900000|2023-10-30 14:25:00|2000.79|2000.49|1998.58|1998.28|2000.8|2000.49|1998.58|1998.28|1146
1698676200000|2023-10-30 14:30:00|1998.6|1998.3|1998.21|1997.91|1999.51|1999.18|1997.98|1997.65|1278
1698676500000|2023-10-30 14:35:00|1998.22|1997.92|1994.01|1993.71|1998.33|1998.02|1993.54|1993.24|1319
1698676800000|2023-10-30 14:40:00|1993.69|1993.39|1995.93|1995.63|1996.67|1996.37|1992.21|1991.91|1509
1698677100000|2023-10-30 14:45:00|1995.79|1995.49|1995.64|1995.34|1996.78|1996.48|1994.77|1994.46|1116
1698677400000|2023-10-30 14:50:00|1995.63|1995.33|1997.21|1996.91|1997.37|1996.97|1995.07|1994.77|944
1698677700000|2023-10-30 14:55:00|1997.19|1996.89|1997.3|1997|1998.49|1998.19|1996.71|1996.4|1053
1698678000000|2023-10-30 15:00:00|1997.28|1996.98|1997.09|1996.79|1998.41|1998.1|1996.66|1996.33|1132
1698678300000|2023-10-30 15:05:00|1996.91|1996.61|1996.9|1996.6|1997.6|1997.24|1996.48|1996.08|870
1698678600000|2023-10-30 15:10:00|1997|1996.5|1997.85|1997.55|1998.55|1998.18|1996.62|1996.3|1101
1698678900000|2023-10-30 15:15:00|1997.87|1997.57|1998.36|1998.06|1999.41|1999.11|1997.39|1997.04|795
1698679200000|2023-10-30 15:20:00|1998.46|1997.96|1999.22|1998.92|1999.33|1998.99|1997.77|1997.47|846
1698679500000|2023-10-30 15:25:00|1999.19|1998.89|2000.3|2000|2000.72|2000.34|1998.72|1998.42|936
1698679800000|2023-10-30 15:30:00|2000.36|2000.06|1999.25|1998.95|2000.5|2000.2|1998.87|1998.54|813
1698680100000|2023-10-30 15:35:00|1999.3|1999|1999.78|1999.48|2000|1999.62|1998.8|1998.42|727
1698680400000|2023-10-30 15:40:00|1999.77|1999.47|1999.49|1999.19|2000.09|1999.69|1999.45|1999.11|570
1698680700000|2023-10-30 15:45:00|1999.5|1999.2|1998.86|1998.56|1999.6|1999.3|1998|1997.6|804
1698681000000|2023-10-30 15:50:00|1998.88|1998.58|1998.6|1998.3|1999.37|1999.05|1998.56|1998.21|687
1698681300000|2023-10-30 15:55:00|1998.59|1998.29|1999.35|1999.05|1999.78|1999.38|1998.54|1998.14|762
1698681600000|2023-10-30 16:00:00|1999.38|1999.08|1999.53|1999.23|2000.02|1999.72|1999.06|1998.76|799
1698681900000|2023-10-30 16:05:00|1999.54|1999.24|2000.08|1999.78|2000.68|2000.38|1999.49|1999.19|813
1698682200000|2023-10-30 16:10:00|2000.07|1999.77|1999.31|1999.01|2000.5|2000.2|1999.19|1998.89|757
1698682500000|2023-10-30 16:15:00|1999.32|1999.02|1998.11|1997.81|1999.88|1999.58|1997.82|1997.51|637
1698682800000|2023-10-30 16:20:00|1998.1|1997.8|1999.27|1998.97|1999.4|1999|1998.02|1997.72|606
1698683100000|2023-10-30 16:25:00|1999.26|1998.96|1999.74|1999.44|1999.9|1999.6|1998.8|1998.5|679
1698683400000|2023-10-30 16:30:00|1999.75|1999.45|2000.1|1999.8|2000.9|2000.52|1999.75|1999.33|629
1698683700000|2023-10-30 16:35:00|2000.11|1999.81|1999.52|1999.22|2000.31|1999.91|1999.4|1999.01|539
1698684000000|2023-10-30 16:40:00|1999.62|1999.12|1999.42|1999.12|2000.2|1999.83|1999.35|1999.03|493
1698684300000|2023-10-30 16:45:00|1999.44|1999.14|1999.38|1999.08|2000.03|1999.64|1999.21|1998.82|505
1698684600000|2023-10-30 16:50:00|1999.49|1998.99|1999.6|1999.3|1999.69|1999.39|1998.68|1998.35|500
1698684900000|2023-10-30 16:55:00|1999.62|1999.32|1999.15|1998.85|1999.71|1999.32|1998.87|1998.48|459
1698685200000|2023-10-30 17:00:00|1999.16|1998.86|1999.38|1999.08|1999.6|1999.3|1998.81|1998.45|538
1698685500000|2023-10-30 17:05:00|1999.39|1999.09|1999.18|1998.88|1999.51|1999.16|1998.57|1998.27|583
1698685800000|2023-10-30 17:10:00|1999.15|1998.85|1997.75|1997.45|1999.25|1998.95|1997.46|1997.14|582
1698686100000|2023-10-30 17:15:00|1997.74|1997.44|1997.82|1997.52|1998.73|1998.41|1997.46|1997.13|545
1698686400000|2023-10-30 17:20:00|1997.74|1997.44|1996.19|1995.89|1997.8|1997.5|1995.82|1995.49|709
1698686700000|2023-10-30 17:25:00|1996.2|1995.9|1996.28|1995.98|1996.5|1996.2|1994.88|1994.52|871
1698687000000|2023-10-30 17:30:00|1996.2|1995.9|1996.88|1996.58|1997.23|1996.87|1995.82|1995.52|713
1698687300000|2023-10-30 17:35:00|1996.91|1996.61|1998.78|1998.48|1998.99|1998.59|1996.85|1996.55|571
1698687600000|2023-10-30 17:40:00|1998.91|1998.41|1999.4|1999.1|1999.97|1999.62|1998.76|1998.41|516
1698687900000|2023-10-30 17:45:00|1999.38|1999.08|1998.65|1998.35|1999.47|1999.1|1998.64|1998.3|438
1698688200000|2023-10-30 17:50:00|1998.64|1998.34|1998.18|1997.88|1998.96|1998.66|1998.07|1997.73|474
1698688500000|2023-10-30 17:55:00|1998.19|1997.89|1998.15|1997.85|1998.33|1998.02|1997.93|1997.55|366
1698688800000|2023-10-30 18:00:00|1998.14|1997.84|1998.31|1998.01|1998.6|1998.21|1997.88|1997.49|389
1698689100000|2023-10-30 18:05:00|1998.41|1997.91|1998.93|1998.63|1999.12|1998.82|1998.27|1997.9|555
1698689400000|2023-10-30 18:10:00|1998.94|1998.64|1999.4|1999.1|1999.5|1999.15|1998.88|1998.52|341
1698689700000|2023-10-30 18:15:00|1999.39|1999.09|1999.24|1998.94|2000.1|1999.8|1998.99|1998.69|369
1698690000000|2023-10-30 18:20:00|1999.22|1998.92|1998.75|1998.45|1999.5|1999.11|1998.67|1998.37|401
1698690300000|2023-10-30 18:25:00|1998.77|1998.47|1998.55|1998.25|1999.1|1998.78|1998.44|1998.14|324
1698690600000|2023-10-30 18:30:00|1998.56|1998.26|1998.31|1997.81|1998.69|1998.39|1997.87|1997.57|313
1698690900000|2023-10-30 18:35:00|1998.21|1997.91|1998.05|1997.75|1998.42|1998.1|1997.63|1997.33|370
1698691200000|2023-10-30 18:40:00|1998.13|1997.83|1997.76|1997.46|1998.22|1997.88|1997.75|1997.45|298
1698691500000|2023-10-30 18:45:00|1997.77|1997.47|1997.98|1997.68|1998.22|1997.85|1997.56|1997.26|282
1698691800000|2023-10-30 18:50:00|1997.97|1997.67|1997.97|1997.67|1998.04|1997.74|1997.64|1997.3|330
1698692100000|2023-10-30 18:55:00|1997.98|1997.68|1998.07|1997.77|1998.35|1998.03|1997.83|1997.51|449
1698692400000|2023-10-30 19:00:00|1998.05|1997.75|1998.75|1998.45|1999.02|1998.65|1998.04|1997.74|656
1698692700000|2023-10-30 19:05:00|1998.74|1998.44|1998.29|1997.99|1998.85|1998.5|1998.23|1997.93|383
1698693000000|2023-10-30 19:10:00|1998.3|1998|1998.53|1998.23|1998.76|1998.44|1998.25|1997.95|364
1698693300000|2023-10-30 19:15:00|1998.52|1998.22|1997.82|1997.52|1998.7|1998.38|1997.65|1997.35|419
1698693600000|2023-10-30 19:20:00|1997.85|1997.55|1996.81|1996.51|1998.02|1997.72|1996.78|1996.38|384
1698693900000|2023-10-30 19:25:00|1996.87|1996.57|1996.38|1996.08|1996.9|1996.6|1996.37|1996.07|385
1698694200000|2023-10-30 19:30:00|1996.37|1996.07|1996.88|1996.58|1997.1|1996.79|1996.36|1996.06|349
1698694500000|2023-10-30 19:35:00|1996.89|1996.59|1996.86|1996.56|1997.07|1996.77|1996.69|1996.39|283
1698694800000|2023-10-30 19:40:00|1996.83|1996.53|1996.9|1996.6|1997.24|1996.92|1996.75|1996.45|361
1698695100000|2023-10-30 19:45:00|1996.94|1996.64|1996.67|1996.37|1997.38|1997.08|1996.59|1996.28|294
1698695400000|2023-10-30 19:50:00|1996.66|1996.36|1995.38|1995.08|1996.72|1996.42|1995.13|1994.83|523
1698695700000|2023-10-30 19:55:00|1995.42|1995.12|1996.11|1995.81|1996.33|1995.98|1994.92|1994.52|625
1698696000000|2023-10-30 20:00:00|1996.09|1995.79|1996.16|1995.86|1996.78|1996.4|1995.95|1995.61|367
1698696300000|2023-10-30 20:05:00|1996.14|1995.84|1996.32|1996.02|1996.6|1996.23|1996.14|1995.8|194
1698696600000|2023-10-30 20:10:00|1996.27|1995.97|1996.62|1996.12|1996.83|1996.44|1996.27|1995.9|180
1698696900000|2023-10-30 20:15:00|1996.52|1996.22|1995.61|1995.31|1996.64|1996.22|1995.53|1995.19|237
1698697200000|2023-10-30 20:20:00|1995.55|1995.25|1995.91|1995.61|1996|1995.61|1995.43|1995.13|104
1698697500000|2023-10-30 20:25:00|1995.9|1995.6|1995.86|1995.56|1996.17|1995.85|1995.71|1995.4|130
1698697800000|2023-10-30 20:30:00|1995.88|1995.58|1996.11|1995.81|1996.31|1995.95|1995.88|1995.58|120
1698698100000|2023-10-30 20:35:00|1996.08|1995.78|1996.61|1996.11|1996.61|1996.23|1996.02|1995.62|214
1698698400000|2023-10-30 20:40:00|1996.6|1996.1|1996.6|1996.1|1996.63|1996.26|1996.35|1995.98|134
1698698700000|2023-10-30 20:45:00|1996.51|1996.21|1996.62|1996.12|1996.62|1996.25|1996.17|1995.81|250
1698699000000|2023-10-30 20:50:00|1996.63|1996.13|1996.53|1996.23|1996.93|1996.61|1996.47|1996.08|152
1698699300000|2023-10-30 20:55:00|1996.54|1996.24|1996.35|1995.85|1996.62|1996.3|1996.1|1995.72|159
1698703200000|2023-10-30 22:00:00|1997.21|1995.01|1996.45|1995.95|1997.21|1996.49|1995.83|1994.98|69
1698703500000|2023-10-30 22:05:00|1996.4|1995.9|1995.87|1995.37|1996.4|1995.9|1995.77|1995.27|69
1698703800000|2023-10-30 22:10:00|1995.86|1995.36|1996.39|1995.89|1996.39|1995.89|1995.86|1995.36|77
1698704100000|2023-10-30 22:15:00|1996.38|1995.88|1996.23|1995.73|1996.43|1995.93|1996.22|1995.72|45
1698704400000|2023-10-30 22:20:00|1996.36|1995.86|1996.18|1995.68|1996.45|1995.95|1996.18|1995.68|77
1698704700000|2023-10-30 22:25:00|1996.14|1995.64|1996.17|1995.67|1996.27|1995.77|1995.99|1995.49|64
1698705000000|2023-10-30 22:30:00|1996.16|1995.66|1995.86|1995.36|1996.16|1995.66|1995.83|1995.33|77
1698705300000|2023-10-30 22:35:00|1995.89|1995.39|1995.78|1995.28|1995.89|1995.39|1995.57|1995.07|130
1698705600000|2023-10-30 22:40:00|1995.82|1995.32|1995.47|1994.97|1995.97|1995.47|1995.33|1994.83|117
1698705900000|2023-10-30 22:45:00|1995.4|1994.9|1995.61|1995.11|1995.72|1995.22|1995.24|1994.74|114
1698706200000|2023-10-30 22:50:00|1995.63|1995.13|1995.64|1995.14|1995.75|1995.25|1995.45|1994.95|78
1698706500000|2023-10-30 22:55:00|1995.66|1995.16|1995.41|1994.91|1995.7|1995.2|1995.21|1994.71|164
1698706800000|2023-10-30 23:00:00|1995.44|1994.94|1995.08|1994.58|1995.44|1994.94|1994.82|1994.4|231
1698707100000|2023-10-30 23:05:00|1995.12|1994.62|1994.89|1994.39|1995.57|1995.07|1994.78|1994.36|174
1698707400000|2023-10-30 23:10:00|1994.94|1994.44|1995.41|1994.91|1995.44|1994.94|1994.85|1994.35|145
1698707700000|2023-10-30 23:15:00|1995.42|1994.92|1995.2|1994.7|1995.65|1995.15|1995.14|1994.64|124
1698708000000|2023-10-30 23:20:00|1995.25|1994.75|1995.14|1994.64|1995.37|1994.87|1994.87|1994.37|159
1698708300000|2023-10-30 23:25:00|1995.13|1994.63|1995.13|1994.63|1995.2|1994.7|1994.79|1994.29|122
1698708600000|2023-10-30 23:30:00|1995.17|1994.67|1995.44|1994.94|1995.59|1995.18|1994.23|1993.8|265
1698708900000|2023-10-30 23:35:00|1995.39|1994.89|1995.82|1995.32|1995.86|1995.36|1994.91|1994.41|265
1698709200000|2023-10-30 23:40:00|1995.78|1995.28|1996.02|1995.52|1996.55|1996.05|1995.57|1995.07|261
1698709500000|2023-10-30 23:45:00|1996.12|1995.62|1995.84|1995.34|1996.22|1995.82|1995.49|1995.1|178
1698709800000|2023-10-30 23:50:00|1995.9|1995.4|1995.84|1995.34|1996.45|1995.95|1995.65|1995.15|144
1698710100000|2023-10-30 23:55:00|1995.77|1995.27|1995.88|1995.38|1996.03|1995.57|1995.6|1995.1|208
1698710400000|2023-10-31 00:00:00|1995.66|1995.16|1994.7|1994.4|1995.8|1995.3|1994.54|1994.14|517
1698710700000|2023-10-31 00:05:00|1994.78|1994.48|1994.82|1994.32|1995.38|1994.88|1994.73|1994.26|393
1698711000000|2023-10-31 00:10:00|1994.81|1994.31|1995.17|1994.67|1995.26|1994.76|1994.77|1994.27|246
1698711300000|2023-10-31 00:15:00|1995.19|1994.69|1995.67|1995.17|1996.33|1995.83|1994.97|1994.56|369
1698711600000|2023-10-31 00:20:00|1995.65|1995.15|1996.04|1995.54|1996.15|1995.65|1995.51|1995.01|224
1698711900000|2023-10-31 00:25:00|1996.03|1995.53|1995.63|1995.13|1996.65|1996.2|1995.63|1995.13|266
1698712200000|2023-10-31 00:30:00|1995.64|1995.14|1995.53|1995.03|1995.78|1995.28|1995.33|1994.83|259
1698712500000|2023-10-31 00:35:00|1995.52|1995.02|1995.66|1995.16|1995.75|1995.32|1995.31|1994.81|270
1698712800000|2023-10-31 00:40:00|1995.67|1995.17|1995.91|1995.41|1995.97|1995.56|1995.64|1995.14|290
1698713100000|2023-10-31 00:45:00|1995.85|1995.35|1995.6|1995.1|1995.94|1995.44|1995.5|1995.08|304
1698713400000|2023-10-31 00:50:00|1995.61|1995.11|1995.85|1995.55|1996.08|1995.64|1995.25|1994.83|325
1698713700000|2023-10-31 00:55:00|1995.83|1995.53|1995.98|1995.48|1996.16|1995.78|1995.65|1995.26|384
1698714000000|2023-10-31 01:00:00|1995.97|1995.47|1995.91|1995.41|1996.57|1996.17|1995.56|1995.06|531
1698714300000|2023-10-31 01:05:00|1995.88|1995.38|1996.21|1995.71|1996.89|1996.54|1995.78|1995.28|512
1698714600000|2023-10-31 01:10:00|1996.19|1995.69|1996.71|1996.21|1996.91|1996.48|1995.69|1995.3|389
1698714900000|2023-10-31 01:15:00|1996.69|1996.19|1996.63|1996.13|1997.02|1996.58|1996.53|1996.03|402
1698715200000|2023-10-31 01:20:00|1996.58|1996.08|1996.79|1996.29|1997.19|1996.74|1996.14|1995.7|361
1698715500000|2023-10-31 01:25:00|1996.8|1996.3|1997.35|1996.85|1997.6|1997.21|1996.48|1996.03|334
1698715800000|2023-10-31 01:30:00|1997.38|1996.88|1995.87|1995.57|1997.49|1997.07|1995.42|1995.01|802
1698716100000|2023-10-31 01:35:00|1995.85|1995.55|1996.28|1995.78|1996.89|1996.59|1995.78|1995.38|438
1698716400000|2023-10-31 01:40:00|1996.29|1995.79|1995.37|1994.87|1996.45|1996.06|1994.99|1994.55|467
1698716700000|2023-10-31 01:45:00|1995.36|1994.86|1995.76|1995.26|1996.03|1995.53|1995.1|1994.6|394
1698717000000|2023-10-31 01:50:00|1995.77|1995.27|1996.33|1995.83|1996.58|1996.09|1995.77|1995.27|413
1698717300000|2023-10-31 01:55:00|1996.3|1995.8|1996.67|1996.17|1996.69|1996.28|1996.28|1995.78|382
1698717600000|2023-10-31 02:00:00|1996.66|1996.16|1996.94|1996.44|1997.45|1997.01|1996.58|1996.15|464
1698717900000|2023-10-31 02:05:00|1996.9|1996.4|1996.43|1995.93|1996.9|1996.48|1996.38|1995.9|309
1698718200000|2023-10-31 02:10:00|1996.41|1995.91|1996.14|1995.64|1996.61|1996.11|1995.74|1995.33|430
1698718500000|2023-10-31 02:15:00|1996.16|1995.66|1996.07|1995.57|1996.48|1996.09|1995.62|1995.2|378
1698718800000|2023-10-31 02:20:00|1996.08|1995.58|1996.06|1995.56|1996.21|1995.71|1995.76|1995.33|217
1698719100000|2023-10-31 02:25:00|1996.1|1995.6|1996.12|1995.62|1996.18|1995.77|1995.63|1995.22|182
1698719400000|2023-10-31 02:30:00|1996.11|1995.61|1996.21|1995.71|1996.68|1996.18|1995.89|1995.39|370
1698719700000|2023-10-31 02:35:00|1996.2|1995.7|1995.7|1995.2|1996.51|1996.01|1995.6|1995.1|287
1698720000000|2023-10-31 02:40:00|1995.69|1995.19|1995.61|1995.11|1995.76|1995.26|1995.43|1994.93|308
1698720300000|2023-10-31 02:45:00|1995.58|1995.08|1995.29|1994.79|1995.9|1995.4|1995.15|1994.65|246
1698720600000|2023-10-31 02:50:00|1995.31|1994.81|1994.81|1994.31|1995.41|1994.91|1994.66|1994.16|327
1698720900000|2023-10-31 02:55:00|1994.83|1994.33|1994.88|1994.38|1995.13|1994.63|1994.64|1994.14|315
1698721200000|2023-10-31 03:00:00|1994.83|1994.33|1994.86|1994.36|1995.39|1994.89|1994.71|1994.21|427
1698721500000|2023-10-31 03:05:00|1994.88|1994.38|1993.99|1993.49|1995.09|1994.59|1993.83|1993.33|550
1698721800000|2023-10-31 03:10:00|1993.95|1993.45|1993.86|1993.36|1994.66|1994.16|1993.64|1993.14|740
1698722100000|2023-10-31 03:15:00|1993.92|1993.42|1994.45|1993.95|1994.63|1994.13|1993.74|1993.24|608
1698722400000|2023-10-31 03:20:00|1994.38|1993.88|1994.56|1994.06|1994.58|1994.08|1994.1|1993.6|331
1698722700000|2023-10-31 03:25:00|1994.55|1994.05|1994.34|1993.84|1994.83|1994.44|1993.42|1992.92|1049
1698723000000|2023-10-31 03:30:00|1994.36|1993.86|1994.19|1993.69|1994.81|1994.31|1993.73|1993.23|1000
1698723300000|2023-10-31 03:35:00|1994.18|1993.68|1994.48|1993.98|1994.93|1994.43|1993.82|1993.32|592
1698723600000|2023-10-31 03:40:00|1994.51|1994.01|1994.32|1993.82|1994.67|1994.24|1994.12|1993.62|424
1698723900000|2023-10-31 03:45:00|1994.34|1993.84|1993.91|1993.41|1994.44|1994.02|1992.91|1992.41|575
1698724200000|2023-10-31 03:50:00|1993.9|1993.4|1993.14|1992.64|1993.9|1993.47|1992.89|1992.46|464
1698724500000|2023-10-31 03:55:00|1993.13|1992.63|1992.47|1991.97|1993.19|1992.76|1991.95|1991.45|438
1698724800000|2023-10-31 04:00:00|1992.45|1991.95|1992.53|1992.03|1992.73|1992.35|1992.13|1991.63|375
1698725100000|2023-10-31 04:05:00|1992.54|1992.04|1992.89|1992.39|1992.97|1992.58|1992.07|1991.66|298
1698725400000|2023-10-31 04:10:00|1992.9|1992.4|1992.38|1991.88|1992.9|1992.49|1992.26|1991.77|249
1698725700000|2023-10-31 04:15:00|1992.37|1991.87|1992.31|1991.81|1992.46|1992.06|1991.76|1991.33|315
1698726000000|2023-10-31 04:20:00|1992.29|1991.79|1992.17|1991.67|1992.35|1991.88|1991.97|1991.47|311
1698726300000|2023-10-31 04:25:00|1992.16|1991.66|1992.47|1991.97|1992.55|1992.12|1991.9|1991.4|278
1698726600000|2023-10-31 04:30:00|1992.48|1991.98|1992.99|1992.49|1993.28|1992.89|1992.16|1991.66|363
1698726900000|2023-10-31 04:35:00|1992.93|1992.43|1992.29|1991.79|1993.07|1992.69|1992.14|1991.7|323
1698727200000|2023-10-31 04:40:00|1992.33|1991.83|1991.11|1990.61|1992.33|1991.88|1990.91|1990.46|391
1698727500000|2023-10-31 04:45:00|1991|1990.7|1991.99|1991.49|1992.41|1992.06|1990.77|1990.47|326
1698727800000|2023-10-31 04:50:00|1992.04|1991.54|1993.1|1992.6|1993.13|1992.8|1991.9|1991.45|292
1698728100000|2023-10-31 04:55:00|1993.04|1992.74|1992.93|1992.63|1993.42|1993.01|1992.78|1992.38|328
1698728400000|2023-10-31 05:00:00|1993.03|1992.53|1993.54|1993.04|1993.62|1993.14|1992.84|1992.45|366
1698728700000|2023-10-31 05:05:00|1993.51|1993.01|1994.3|1993.8|1994.45|1994.04|1993.41|1992.95|394
1698729000000|2023-10-31 05:10:00|1994.31|1993.81|1994.49|1993.99|1994.92|1994.52|1994.17|1993.69|328
1698729300000|2023-10-31 05:15:00|1994.5|1994|1994.84|1994.34|1995.44|1995.05|1994.47|1994|521
1698729600000|2023-10-31 05:20:00|1994.85|1994.35|1995.02|1994.52|1995.2|1994.79|1994.72|1994.32|319
1698729900000|2023-10-31 05:25:00|1995.03|1994.53|1994.8|1994.3|1995.19|1994.78|1994.46|1994.07|333
1698730200000|2023-10-31 05:30:00|1994.83|1994.33|1993.89|1993.59|1994.89|1994.5|1993.79|1993.42|538
1698730500000|2023-10-31 05:35:00|1993.91|1993.61|1993.76|1993.26|1994.63|1994.26|1993.56|1993.15|347
1698730800000|2023-10-31 05:40:00|1993.77|1993.27|1994.33|1993.83|1994.61|1994.11|1993.55|1993.25|383
1698731100000|2023-10-31 05:45:00|1994.4|1993.9|1993.79|1993.29|1994.42|1993.92|1993.59|1993.14|382
1698731400000|2023-10-31 05:50:00|1993.81|1993.31|1993.99|1993.49|1994.08|1993.65|1993.49|1993.1|348
1698731700000|2023-10-31 05:55:00|1993.96|1993.46|1993.21|1992.91|1993.99|1993.54|1993.06|1992.66|340
1698732000000|2023-10-31 06:00:00|1993.23|1992.93|1993.47|1992.97|1994.08|1993.68|1993.09|1992.66|408
1698732300000|2023-10-31 06:05:00|1993.46|1992.96|1993.26|1992.76|1993.61|1993.11|1993.06|1992.56|304
1698732600000|2023-10-31 06:10:00|1993.34|1992.84|1993|1992.5|1993.52|1993.14|1992.61|1992.2|389
1698732900000|2023-10-31 06:15:00|1992.86|1992.56|1993.62|1993.12|1994.04|1993.54|1992.69|1992.29|456
1698733200000|2023-10-31 06:20:00|1993.66|1993.16|1994.08|1993.78|1994.33|1993.89|1993.54|1993.12|344
1698733500000|2023-10-31 06:25:00|1994.07|1993.77|1993.76|1993.26|1994.3|1993.93|1993.67|1993.17|395
1698733800000|2023-10-31 06:30:00|1993.71|1993.41|1993.17|1992.67|1994.22|1993.72|1992.87|1992.45|451
1698734100000|2023-10-31 06:35:00|1993.18|1992.68|1993.6|1993.3|1993.82|1993.46|1993.01|1992.59|482
1698734400000|2023-10-31 06:40:00|1993.57|1993.27|1993.69|1993.19|1994.14|1993.81|1993.56|1993.14|417
1698734700000|2023-10-31 06:45:00|1993.67|1993.17|1993.6|1993.1|1994.02|1993.59|1993.45|1993.04|369
1698735000000|2023-10-31 06:50:00|1993.58|1993.08|1994.81|1994.51|1994.96|1994.56|1993.54|1993.04|470
1698735300000|2023-10-31 06:55:00|1994.76|1994.46|1995.18|1994.68|1995.66|1995.19|1994.68|1994.28|444
1698735600000|2023-10-31 07:00:00|1995.17|1994.67|1996.53|1996.03|1996.69|1996.34|1995.15|1994.67|568
1698735900000|2023-10-31 07:05:00|1996.54|1996.04|1995.43|1994.93|1996.76|1996.42|1995.33|1994.93|524
1698736200000|2023-10-31 07:10:00|1995.44|1994.94|1995.33|1995.03|1995.79|1995.44|1995.09|1994.71|495
1698736500000|2023-10-31 07:15:00|1995.43|1994.93|1995.24|1994.74|1995.62|1995.18|1995.06|1994.64|521
1698736800000|2023-10-31 07:20:00|1995.29|1994.79|1995.69|1995.19|1995.78|1995.4|1994.9|1994.6|463
1698737100000|2023-10-31 07:25:00|1995.65|1995.15|1996.05|1995.55|1996.05|1995.64|1995.39|1994.89|387
1698737400000|2023-10-31 07:30:00|1995.98|1995.48|1996.84|1996.34|1996.85|1996.45|1995.36|1994.95|522
1698737700000|2023-10-31 07:35:00|1996.83|1996.33|1996.73|1996.43|1997.07|1996.7|1996.35|1995.96|497
1698738000000|2023-10-31 07:40:00|1996.72|1996.42|1996.95|1996.65|1997.42|1997.05|1996.71|1996.35|480
1698738300000|2023-10-31 07:45:00|1996.93|1996.63|1997.35|1997.05|1997.95|1997.56|1996.83|1996.48|545
1698738600000|2023-10-31 07:50:00|1997.45|1996.95|1996.68|1996.18|1997.58|1997.19|1996.58|1996.18|417
1698738900000|2023-10-31 07:55:00|1996.61|1996.31|1996.48|1996.18|1997.18|1996.81|1996.21|1995.91|449
1698739200000|2023-10-31 08:00:00|1996.47|1996.17|1995.72|1995.22|1996.65|1996.26|1995.59|1995.21|724
1698739500000|2023-10-31 08:05:00|1995.61|1995.31|1995.77|1995.47|1995.87|1995.5|1995.3|1994.94|626
1698739800000|2023-10-31 08:10:00|1995.87|1995.37|1995.82|1995.52|1996.26|1995.88|1995.41|1995.05|481
1698740100000|2023-10-31 08:15:00|1995.84|1995.54|1997.96|1997.66|1999.42|1999.12|1995.41|1995.06|861
1698740400000|2023-10-31 08:20:00|1997.95|1997.65|1996.87|1996.57|1998.4|1998.03|1996.68|1996.36|526
1698740700000|2023-10-31 08:25:00|1996.96|1996.46|1996.29|1995.79|1997.09|1996.76|1996.07|1995.67|480
1698741000000|2023-10-31 08:30:00|1996.19|1995.89|1996.39|1996.09|1997.1|1996.78|1996.19|1995.81|471
1698741300000|2023-10-31 08:35:00|1996.36|1996.06|1996.69|1996.39|1997|1996.7|1995.7|1995.34|546
1698741600000|2023-10-31 08:40:00|1996.7|1996.4|1997.35|1997.05|1997.46|1997.06|1996.17|1995.79|503
1698741900000|2023-10-31 08:45:00|1997.36|1997.06|1997.67|1997.37|1998.55|1998.14|1997.26|1996.96|604
1698742200000|2023-10-31 08:50:00|1997.68|1997.38|1997.7|1997.4|1997.93|1997.63|1997.31|1996.93|492
1698742500000|2023-10-31 08:55:00|1997.72|1997.42|1997.22|1996.92|1997.9|1997.6|1997.08|1996.72|481
1698742800000|2023-10-31 09:00:00|1997.2|1996.9|1996.7|1996.4|1997.83|1997.42|1996.41|1996.03|615
1698743100000|2023-10-31 09:05:00|1996.71|1996.41|1997.26|1996.76|1997.94|1997.64|1996.71|1996.37|741
1698743400000|2023-10-31 09:10:00|1997.16|1996.86|1996.85|1996.55|1997.36|1997|1996.46|1996.07|619
1698743700000|2023-10-31 09:15:00|1996.83|1996.53|1997.14|1996.84|1997.85|1997.47|1996.83|1996.45|533
1698744000000|2023-10-31 09:20:00|1997.12|1996.82|1997.15|1996.65|1997.85|1997.46|1996.96|1996.56|436
1698744300000|2023-10-31 09:25:00|1997.14|1996.64|1996.72|1996.42|1997.56|1997.26|1996.46|1996.07|474
1698744600000|2023-10-31 09:30:00|1996.7|1996.4|1997.18|1996.88|1997.4|1997.05|1996.63|1996.28|382
1698744900000|2023-10-31 09:35:00|1997.23|1996.93|1997.43|1997.13|1997.44|1997.14|1997.02|1996.67|367
1698745200000|2023-10-31 09:40:00|1997.46|1997.16|1997.85|1997.35|1997.86|1997.41|1997.15|1996.85|429
1698745500000|2023-10-31 09:45:00|1997.75|1997.45|1998.33|1998.03|1998.71|1998.41|1997.75|1997.35|639
1698745800000|2023-10-31 09:50:00|1998.24|1997.94|1997.83|1997.53|1998.34|1998.04|1997.76|1997.43|531
1698746100000|2023-10-31 09:55:00|1997.84|1997.54|1997.7|1997.4|1998.2|1997.9|1997.56|1997.21|680
1698746400000|2023-10-31 10:00:00|1997.72|1997.42|1997.13|1996.83|1997.91|1997.61|1996.71|1996.31|685
1698746700000|2023-10-31 10:05:00|1997.12|1996.82|1997.59|1997.29|1997.91|1997.51|1997.09|1996.79|529
1698747000000|2023-10-31 10:10:00|1997.58|1997.28|1997.98|1997.68|1998.33|1997.96|1996.71|1996.4|620
1698747300000|2023-10-31 10:15:00|1998.02|1997.72|1998.71|1998.21|1998.74|1998.37|1997.92|1997.56|534
1698747600000|2023-10-31 10:20:00|1998.62|1998.32|1997.92|1997.62|1998.94|1998.59|1997.85|1997.47|497
1698747900000|2023-10-31 10:25:00|1998.02|1997.52|1997.67|1997.37|1998.05|1997.71|1997.18|1996.79|480
1698748200000|2023-10-31 10:30:00|1997.6|1997.3|1997.53|1997.03|1997.98|1997.65|1997.23|1996.93|470
1698748500000|2023-10-31 10:35:00|1997.43|1997.13|1998.03|1997.53|1998.14|1997.84|1997.43|1997.05|437
1698748800000|2023-10-31 10:40:00|1998.04|1997.54|1998.91|1998.61|1998.94|1998.64|1997.89|1997.52|493
1698749100000|2023-10-31 10:45:00|1998.98|1998.68|1999.21|1998.91|1999.37|1999.07|1998.16|1997.76|503
1698749400000|2023-10-31 10:50:00|1999.22|1998.92|1999.49|1999.19|1999.68|1999.37|1998.87|1998.54|387
1698749700000|2023-10-31 10:55:00|1999.5|1999.2|2000.24|1999.94|2000.24|1999.94|1999.26|1998.96|421
1698750000000|2023-10-31 11:00:00|2000.25|1999.95|1999.85|1999.35|2000.28|1999.98|1999.13|1998.76|506
1698750300000|2023-10-31 11:05:00|1999.86|1999.36|1999.46|1999.16|2000.13|1999.79|1999.39|1999.09|513
1698750600000|2023-10-31 11:10:00|1999.32|1999.02|1998.95|1998.65|1999.69|1999.36|1998.73|1998.34|418
1698750900000|2023-10-31 11:15:00|1998.9|1998.6|1998.73|1998.43|1999.17|1998.81|1998.57|1998.24|420
1698751200000|2023-10-31 11:20:00|1998.71|1998.41|1998.43|1998.13|1999.16|1998.86|1997.88|1997.5|411
1698751500000|2023-10-31 11:25:00|1998.45|1998.15|1998.35|1998.05|1998.67|1998.32|1997.96|1997.63|330
1698751800000|2023-10-31 11:30:00|1998.36|1998.06|1998.71|1998.41|1998.88|1998.53|1998.36|1998.02|344
1698752100000|2023-10-31 11:35:00|1998.76|1998.46|1999.13|1998.83|1999.41|1999.04|1998.73|1998.32|348
1698752400000|2023-10-31 11:40:00|1999.12|1998.82|1999.99|1999.69|2000.16|1999.86|1999.12|1998.82|481
1698752700000|2023-10-31 11:45:00|2000.06|1999.76|1999.9|1999.6|2000.6|2000.28|1999.78|1999.45|481
1698753000000|2023-10-31 11:50:00|1999.92|1999.62|2000.07|1999.77|2000.12|1999.82|1999.34|1998.95|454
1698753300000|2023-10-31 11:55:00|1999.97|1999.67|2000.25|1999.75|2000.26|1999.96|1999.67|1999.29|419
1698753600000|2023-10-31 12:00:00|2000.12|1999.82|1999.51|1999.21|2000.24|1999.84|1999.15|1998.81|634
1698753900000|2023-10-31 12:05:00|1999.52|1999.22|2000.58|2000.28|2001.01|2000.71|1999.52|1999.2|676
1698754200000|2023-10-31 12:10:00|2000.6|2000.3|1999.91|1999.61|2001.28|2000.94|1999.64|1999.3|671
1698754500000|2023-10-31 12:15:00|1999.88|1999.58|2000.52|2000.22|2000.97|2000.6|1999.87|1999.57|570
1698754800000|2023-10-31 12:20:00|2000.49|2000.19|2001.22|2000.92|2001.52|2001.17|2000.12|1999.82|864
1698755100000|2023-10-31 12:25:00|2001.21|2000.91|2000.58|2000.28|2001.71|2001.41|2000.51|2000.15|640
1698755400000|2023-10-31 12:30:00|2000.6|2000.3|1998.59|1998.29|2000.6|2000.3|1997.52|1997.22|1506
1698755700000|2023-10-31 12:35:00|1998.61|1998.31|1998.65|1998.35|1998.93|1998.6|1996.71|1996.33|1461
1698756000000|2023-10-31 12:40:00|1998.7|1998.4|1998|1997.7|1998.94|1998.64|1996.97|1996.63|1298
1698756300000|2023-10-31 12:45:00|1998.11|1997.61|1996.74|1996.44|1998.35|1998.05|1996.64|1996.34|1019
1698756600000|2023-10-31 12:50:00|1996.76|1996.46|1997.65|1997.35|1998.29|1997.99|1996.58|1996.28|1107
1698756900000|2023-10-31 12:55:00|1997.64|1997.34|1995.83|1995.53|1997.64|1997.34|1994.95|1994.65|1244
1698757200000|2023-10-31 13:00:00|1995.79|1995.49|1995.75|1995.45|1996.11|1995.71|1994.8|1994.5|1309
1698757500000|2023-10-31 13:05:00|1995.86|1995.56|1996.41|1996.11|1996.86|1996.56|1995.18|1994.84|998
1698757800000|2023-10-31 13:10:00|1996.38|1996.08|1997.75|1997.45|1998.17|1997.86|1996.21|1995.84|965
1698758100000|2023-10-31 13:15:00|1997.83|1997.53|1997.73|1997.43|1998.52|1998.22|1997.17|1996.82|887
1698758400000|2023-10-31 13:20:00|1997.68|1997.38|1997.78|1997.48|1998.41|1998.01|1997.28|1996.98|910
1698758700000|2023-10-31 13:25:00|1997.76|1997.46|1996.31|1996.01|1997.8|1997.5|1995.59|1995.29|919
1698759000000|2023-10-31 13:30:00|1996.34|1996.04|1996.4|1996.1|1996.51|1996.21|1994.76|1994.39|1336
1698759300000|2023-10-31 13:35:00|1996.47|1996.17|1997.23|1996.73|1997.65|1997.35|1995.69|1995.29|1258
1698759600000|2023-10-31 13:40:00|1997.09|1996.79|1998.13|1997.83|1998.73|1998.33|1996.82|1996.47|1003
1698759900000|2023-10-31 13:45:00|1998.23|1997.73|1999.12|1998.62|2000.37|2000.07|1998.09|1997.73|1376
1698760200000|2023-10-31 13:50:00|1999.16|1998.66|2001.92|2001.62|2002.38|2001.95|1999.03|1998.66|1339
1698760500000|2023-10-31 13:55:00|2001.85|2001.55|2002.83|2002.33|2004.29|2003.99|2001.82|2001.43|1332
1698760800000|2023-10-31 14:00:00|2002.82|2002.32|2001.61|2001.11|2003.59|2003.29|2000.18|1999.8|1509
1698761100000|2023-10-31 14:05:00|2001.57|2001.27|2002.79|2002.49|2003.28|2002.98|2000.31|2000|1262
1698761400000|2023-10-31 14:10:00|2002.78|2002.48|2005.74|2005.44|2006.64|2006.14|2002.28|2001.98|1395
1698761700000|2023-10-31 14:15:00|2005.87|2005.57|2006.44|2006.14|2008.19|2007.89|2005.09|2004.79|1327
1698762000000|2023-10-31 14:20:00|2006.52|2006.22|2006.34|2006.04|2006.87|2006.57|2005|2004.7|1183
1698762300000|2023-10-31 14:25:00|2006.38|2006.08|2004.44|2004.14|2006.59|2006.21|2004.11|2003.71|1205
1698762600000|2023-10-31 14:30:00|2004.53|2004.23|2003.19|2002.89|2004.81|2004.45|2002.51|2002.21|1397
1698762900000|2023-10-31 14:35:00|2003.26|2002.96|2003.01|2002.71|2004|2003.61|2002.31|2002.01|1075
1698763200000|2023-10-31 14:40:00|2002.99|2002.69|2002.53|2002.23|2004.09|2003.74|2002.29|2001.88|1044
1698763500000|2023-10-31 14:45:00|2002.52|2002.22|2001.75|2001.45|2003.17|2002.87|2001.69|2001.39|998
1698763800000|2023-10-31 14:50:00|2001.77|2001.27|2001.06|2000.76|2002.9|2002.51|2000.21|1999.87|1249
1698764100000|2023-10-31 14:55:00|2001.07|2000.77|1999.35|1999.05|2001.31|2000.94|1999.05|1998.72|1246
1698764400000|2023-10-31 15:00:00|1999.34|1999.04|1998.1|1997.8|1999.53|1999.19|1997.16|1996.84|1296
1698764700000|2023-10-31 15:05:00|1998.12|1997.82|1997.3|1997|1999.58|1999.28|1996.05|1995.75|1400
1698765000000|2023-10-31 15:10:00|1997.4|1996.9|1995.99|1995.69|1997.7|1997.4|1992.56|1992.26|1484
1698765300000|2023-10-31 15:15:00|1995.97|1995.67|1994.51|1994.21|1996.26|1995.92|1993.21|1992.91|1229
1698765600000|2023-10-31 15:20:00|1994.5|1994.2|1995.55|1995.25|1996.94|1996.64|1993.75|1993.45|1083
1698765900000|2023-10-31 15:25:00|1995.65|1995.35|1996.9|1996.4|1997.04|1996.74|1994.56|1994.16|958
1698766200000|2023-10-31 15:30:00|1996.79|1996.49|1994.9|1994.6|1997.58|1997.27|1994.32|1994.02|1013
1698766500000|2023-10-31 15:35:00|1994.94|1994.44|1995.48|1995.18|1995.51|1995.21|1993.94|1993.64|824
1698766800000|2023-10-31 15:40:00|1995.53|1995.23|1994.72|1994.42|1995.77|1995.4|1994.7|1994.4|782
1698767100000|2023-10-31 15:45:00|1994.71|1994.41|1994.75|1994.45|1994.97|1994.6|1994.1|1993.78|888
1698767400000|2023-10-31 15:50:00|1994.8|1994.5|1994.16|1993.86|1995.28|1994.98|1993.34|1993.04|823
1698767700000|2023-10-31 15:55:00|1994.14|1993.84|1994.43|1994.13|1995.29|1994.91|1993.63|1993.3|1017
1698768000000|2023-10-31 16:00:00|1994.41|1994.11|1994.09|1993.79|1995.08|1994.7|1993.8|1993.5|824
1698768300000|2023-10-31 16:05:00|1994.08|1993.78|1990.81|1990.51|1994.17|1993.8|1989.81|1989.51|1181
1698768600000|2023-10-31 16:10:00|1990.79|1990.49|1989.25|1988.95|1990.94|1990.64|1986.91|1986.5|1418
1698768900000|2023-10-31 16:15:00|1989.27|1988.97|1990.39|1990.09|1991.19|1990.89|1989.2|1988.9|1033
1698769200000|2023-10-31 16:20:00|1990.43|1990.13|1990.29|1989.99|1991.89|1991.48|1990.14|1989.79|788
1698769500000|2023-10-31 16:25:00|1990.28|1989.98|1991.05|1990.75|1991.79|1991.39|1990.2|1989.82|812
1698769800000|2023-10-31 16:30:00|1991|1990.7|1990.95|1990.65|1991.56|1991.16|1989.26|1988.96|879
1698770100000|2023-10-31 16:35:00|1990.96|1990.66|1990.91|1990.61|1992.34|1992.04|1990.42|1990.12|857
1698770400000|2023-10-31 16:40:00|1990.85|1990.55|1990.07|1989.77|1990.91|1990.61|1989.63|1989.33|763
1698770700000|2023-10-31 16:45:00|1990.08|1989.78|1991.79|1991.49|1992.01|1991.71|1990|1989.67|709
1698771000000|2023-10-31 16:50:00|1991.65|1991.35|1991.81|1991.51|1991.9|1991.6|1990.22|1989.92|708
1698771300000|2023-10-31 16:55:00|1991.82|1991.52|1990.98|1990.68|1992.18|1991.88|1990.55|1990.21|702
1698771600000|2023-10-31 17:00:00|1990.97|1990.67|1989.67|1989.37|1991.53|1991.14|1988.38|1988.06|1016
1698771900000|2023-10-31 17:05:00|1989.68|1989.38|1990.33|1990.03|1990.91|1990.55|1989.39|1989.09|1090
1698772200000|2023-10-31 17:10:00|1990.31|1990.01|1989.78|1989.48|1990.93|1990.57|1989.59|1989.21|853
1698772500000|2023-10-31 17:15:00|1989.76|1989.46|1987.63|1987.33|1989.86|1989.48|1985.81|1985.51|1015
1698772800000|2023-10-31 17:20:00|1987.78|1987.28|1985|1984.7|1987.79|1987.35|1984.79|1984.49|1164
1698773100000|2023-10-31 17:25:00|1985.02|1984.72|1985.67|1985.37|1986.04|1985.64|1983.98|1983.68|1188
1698773400000|2023-10-31 17:30:00|1985.64|1985.34|1986.44|1985.94|1986.65|1986.25|1985.34|1984.96|752
1698773700000|2023-10-31 17:35:00|1986.27|1985.97|1986.16|1985.86|1986.36|1986.04|1985.03|1984.66|588
1698774000000|2023-10-31 17:40:00|1986.19|1985.89|1984.84|1984.54|1986.29|1985.93|1984.35|1984.05|580
1698774300000|2023-10-31 17:45:00|1984.87|1984.57|1984.84|1984.34|1985.25|1984.88|1984.12|1983.81|546
1698774600000|2023-10-31 17:50:00|1984.77|1984.47|1984.34|1984.04|1985.14|1984.75|1983.92|1983.62|552
1698774900000|2023-10-31 17:55:00|1984.35|1984.05|1984.33|1984.03|1984.35|1984.05|1983.51|1983.2|514
1698775200000|2023-10-31 18:00:00|1984.36|1984.06|1984.8|1984.5|1985.33|1984.95|1984.26|1983.92|596
1698775500000|2023-10-31 18:05:00|1984.79|1984.49|1984.02|1983.72|1984.8|1984.5|1983.77|1983.47|541
1698775800000|2023-10-31 18:10:00|1984.06|1983.76|1983.1|1982.8|1984.06|1983.76|1982.94|1982.61|552
1698776100000|2023-10-31 18:15:00|1983.07|1982.77|1982.54|1982.24|1983.16|1982.79|1981.88|1981.49|631
1698776400000|2023-10-31 18:20:00|1982.52|1982.22|1981.72|1981.42|1982.69|1982.36|1980.31|1979.94|928
1698776700000|2023-10-31 18:25:00|1981.71|1981.41|1980.72|1980.42|1982.25|1981.95|1980.64|1980.32|743
1698777000000|2023-10-31 18:30:00|1980.73|1980.43|1980.49|1980.19|1981.65|1981.27|1979.01|1978.63|727
1698777300000|2023-10-31 18:35:00|1980.53|1980.23|1981.75|1981.45|1981.76|1981.46|1980.2|1979.85|580
1698777600000|2023-10-31 18:40:00|1981.77|1981.47|1982.33|1982.03|1983.64|1983.25|1981.76|1981.46|632
1698777900000|2023-10-31 18:45:00|1982.27|1981.97|1984.21|1983.91|1984.34|1984.04|1982.18|1981.87|752
1698778200000|2023-10-31 18:50:00|1984.26|1983.96|1984.68|1984.38|1984.81|1984.48|1983.4|1983.1|591
1698778500000|2023-10-31 18:55:00|1984.67|1984.37|1984.74|1984.44|1985.1|1984.8|1984.28|1983.98|600
1698778800000|2023-10-31 19:00:00|1984.65|1984.35|1985.69|1985.39|1986.27|1985.94|1984.32|1983.98|612
1698779100000|2023-10-31 19:05:00|1985.84|1985.54|1985.71|1985.41|1986.48|1986.17|1985.41|1985.11|603
1698779400000|2023-10-31 19:10:00|1985.73|1985.43|1986.59|1986.29|1986.91|1986.53|1985.35|1984.96|541
1698779700000|2023-10-31 19:15:00|1986.57|1986.27|1986.55|1986.25|1987.01|1986.65|1986.19|1985.79|432
1698780000000|2023-10-31 19:20:00|1986.56|1986.26|1985.03|1984.73|1986.8|1986.41|1985.03|1984.73|546
1698780300000|2023-10-31 19:25:00|1985.07|1984.77|1985.92|1985.62|1986.21|1985.81|1984.94|1984.57|579
1698780600000|2023-10-31 19:30:00|1985.97|1985.67|1986.24|1985.94|1986.61|1986.31|1985.97|1985.6|486
1698780900000|2023-10-31 19:35:00|1986.19|1985.89|1985.81|1985.51|1986.29|1985.99|1985.71|1985.31|434
1698781200000|2023-10-31 19:40:00|1985.82|1985.52|1985.22|1984.92|1985.82|1985.52|1984.7|1984.4|433
1698781500000|2023-10-31 19:45:00|1985.14|1984.84|1984.83|1984.53|1985.53|1985.13|1984.57|1984.27|482
1698781800000|2023-10-31 19:50:00|1984.88|1984.58|1985.35|1985.05|1985.9|1985.51|1984.78|1984.42|673
1698782100000|2023-10-31 19:55:00|1985.27|1984.97|1985.06|1984.76|1985.62|1985.29|1984.87|1984.57|745
1698782400000|2023-10-31 20:00:00|1985.07|1984.77|1984.85|1984.55|1985.43|1985.08|1984.76|1984.4|513
1698782700000|2023-10-31 20:05:00|1984.84|1984.54|1984.91|1984.41|1985.31|1984.97|1984.71|1984.3|374
1698783000000|2023-10-31 20:10:00|1984.9|1984.4|1985.06|1984.56|1985.34|1984.98|1984.79|1984.38|247
1698783300000|2023-10-31 20:15:00|1985.1|1984.6|1983.96|1983.46|1985.1|1984.7|1983.74|1983.44|273
1698783600000|2023-10-31 20:20:00|1983.82|1983.52|1984.24|1983.94|1984.4|1984.02|1983.61|1983.29|305
1698783900000|2023-10-31 20:25:00|1984.26|1983.96|1983.95|1983.65|1984.31|1983.96|1983.65|1983.3|224
1698784200000|2023-10-31 20:30:00|1983.93|1983.63|1984.14|1983.84|1984.34|1983.97|1983.9|1983.51|251
1698784500000|2023-10-31 20:35:00|1984.15|1983.85|1984.04|1983.74|1984.41|1984.06|1984.01|1983.58|189
1698784800000|2023-10-31 20:40:00|1984|1983.7|1984.08|1983.78|1984.33|1983.95|1983.93|1983.52|242
1698785100000|2023-10-31 20:45:00|1984.11|1983.81|1983.74|1983.44|1984.3|1983.9|1983.54|1983.24|276
1698785400000|2023-10-31 20:50:00|1983.79|1983.49|1984.21|1983.71|1984.52|1984.09|1983.78|1983.38|264
1698785700000|2023-10-31 20:55:00|1984.08|1983.78|1984.02|1983.52|1984.33|1983.94|1983.93|1983.43|223
1698789600000|2023-10-31 22:00:00|1984.28|1983.78|1984.15|1983.65|1984.55|1984.05|1983.63|1983.13|83
1698789900000|2023-10-31 22:05:00|1984.18|1983.68|1984.55|1984.05|1984.56|1984.06|1984.12|1983.62|77
1698790200000|2023-10-31 22:10:00|1984.54|1984.04|1984.58|1984.08|1984.94|1984.44|1984.44|1983.94|113
1698790500000|2023-10-31 22:15:00|1984.67|1984.17|1984.95|1984.45|1984.95|1984.45|1984.29|1983.79|167
1698790800000|2023-10-31 22:20:00|1984.93|1984.43|1984.73|1984.23|1984.93|1984.43|1984.32|1983.82|236
1698791100000|2023-10-31 22:25:00|1984.74|1984.24|1985.05|1984.55|1985.24|1984.74|1984.58|1984.08|124
1698791400000|2023-10-31 22:30:00|1985.04|1984.54|1985.47|1984.97|1985.7|1985.2|1984.98|1984.48|196
1698791700000|2023-10-31 22:35:00|1985.45|1984.95|1985.86|1985.36|1986.35|1985.96|1985.43|1984.93|305
1698792000000|2023-10-31 22:40:00|1985.85|1985.35|1986.17|1985.67|1986.48|1986.08|1985.66|1985.3|272
1698792300000|2023-10-31 22:45:00|1986.12|1985.62|1985.6|1985.1|1986.4|1985.9|1985.01|1984.71|286
1698792600000|2023-10-31 22:50:00|1985.64|1985.14|1985.17|1984.67|1985.64|1985.14|1984.94|1984.44|261
1698792900000|2023-10-31 22:55:00|1985.14|1984.64|1985.02|1984.52|1985.14|1984.64|1984.18|1983.68|296
1698793200000|2023-10-31 23:00:00|1985.04|1984.54|1985.14|1984.64|1985.61|1985.11|1985.04|1984.54|281
1698793500000|2023-10-31 23:05:00|1985.15|1984.65|1985.2|1984.7|1985.41|1984.91|1984.8|1984.3|217
1698793800000|2023-10-31 23:10:00|1985.24|1984.74|1985.24|1984.74|1985.35|1984.85|1984.83|1984.33|165
1698794100000|2023-10-31 23:15:00|1985.23|1984.73|1984.72|1984.22|1985.27|1984.77|1984.57|1984.07|113
1698794400000|2023-10-31 23:20:00|1984.73|1984.23|1984.97|1984.47|1985.12|1984.72|1984.61|1984.11|212
1698794700000|2023-10-31 23:25:00|1984.96|1984.46|1984.79|1984.29|1985.06|1984.56|1984.49|1983.99|137
1698795000000|2023-10-31 23:30:00|1984.8|1984.3|1984.43|1983.93|1985.06|1984.56|1984.27|1983.87|125
1698795300000|2023-10-31 23:35:00|1984.44|1983.94|1984.44|1983.94|1984.47|1983.97|1984.19|1983.69|157
1698795600000|2023-10-31 23:40:00|1984.46|1983.96|1984.24|1983.74|1984.53|1984.03|1984.04|1983.54|137
1698795900000|2023-10-31 23:45:00|1984.19|1983.69|1984.53|1984.03|1984.67|1984.17|1983.99|1983.49|164
1698796200000|2023-10-31 23:50:00|1984.52|1984.02|1983.81|1983.31|1984.55|1984.05|1983.44|1982.96|257
1698796500000|2023-10-31 23:55:00|1983.82|1983.32|1983.99|1983.49|1984.15|1983.7|1983.63|1983.13|213
1698796800000|2023-11-01 00:00:00|1984|1983.5|1983.86|1983.36|1984.3|1983.87|1983.49|1982.99|360
1698797100000|2023-11-01 00:05:00|1983.88|1983.38|1983.33|1982.83|1984.05|1983.65|1983.2|1982.81|307
1698797400000|2023-11-01 00:10:00|1983.35|1982.85|1983.56|1983.06|1983.67|1983.26|1982.95|1982.59|433
1698797700000|2023-11-01 00:15:00|1983.6|1983.1|1982.93|1982.43|1983.6|1983.1|1982.73|1982.33|341
1698798000000|2023-11-01 00:20:00|1982.96|1982.46|1982.38|1981.88|1983.08|1982.58|1981.98|1981.6|339
1698798300000|2023-11-01 00:25:00|1982.39|1981.89|1982.21|1981.71|1982.41|1982.01|1981.88|1981.44|329
1698798600000|2023-11-01 00:30:00|1982.2|1981.7|1982.18|1981.68|1982.24|1981.81|1981.5|1981.2|343
1698798900000|2023-11-01 00:35:00|1982.2|1981.7|1980.67|1980.17|1982.41|1981.99|1980.4|1980.01|469
1698799200000|2023-11-01 00:40:00|1980.66|1980.16|1980.38|1979.88|1980.87|1980.48|1979.19|1978.78|607
1698799500000|2023-11-01 00:45:00|1980.35|1979.85|1980.16|1979.66|1980.43|1979.99|1979.38|1978.95|402
1698799800000|2023-11-01 00:50:00|1980.19|1979.69|1980.19|1979.69|1980.69|1980.24|1979|1978.59|580
1698800100000|2023-11-01 00:55:00|1980.15|1979.65|1980.16|1979.86|1980.27|1979.9|1979.45|1979.09|460
1698800400000|2023-11-01 01:00:00|1980.21|1979.91|1980.01|1979.51|1980.54|1980.14|1979.21|1978.89|741
1698800700000|2023-11-01 01:05:00|1980.04|1979.54|1980.68|1980.18|1981.08|1980.58|1979.89|1979.41|537
1698801000000|2023-11-01 01:10:00|1980.69|1980.19|1980.7|1980.2|1980.89|1980.49|1980.34|1979.89|451
1698801300000|2023-11-01 01:15:00|1980.64|1980.34|1981.46|1980.96|1981.46|1981.06|1980.64|1980.23|470
1698801600000|2023-11-01 01:20:00|1981.44|1980.94|1980.22|1979.92|1981.76|1981.34|1980.03|1979.63|522
1698801900000|2023-11-01 01:25:00|1980.32|1979.82|1980.4|1979.9|1981.02|1980.61|1979.74|1979.25|456
1698802200000|2023-11-01 01:30:00|1980.38|1979.88|1980.48|1979.98|1980.59|1980.23|1979.84|1979.42|500
1698802500000|2023-11-01 01:35:00|1980.51|1980.01|1981.01|1980.51|1981.06|1980.64|1980.33|1979.92|422
1698802800000|2023-11-01 01:40:00|1981|1980.5|1980.35|1979.85|1981.06|1980.68|1980.31|1979.81|340
1698803100000|2023-11-01 01:45:00|1980.34|1979.84|1980.48|1979.98|1980.69|1980.23|1979.8|1979.35|489
1698803400000|2023-11-01 01:50:00|1980.47|1979.97|1978.45|1977.95|1980.48|1979.98|1978.27|1977.87|477
1698803700000|2023-11-01 01:55:00|1978.4|1977.9|1979.82|1979.32|1980.01|1979.51|1978.19|1977.89|474
1698804000000|2023-11-01 02:00:00|1979.83|1979.33|1981.24|1980.74|1981.24|1980.76|1979.47|1979.04|476
1698804300000|2023-11-01 02:05:00|1981.1|1980.6|1981.02|1980.52|1981.19|1980.84|1980.43|1980.02|520
1698804600000|2023-11-01 02:10:00|1981.11|1980.61|1980.69|1980.19|1981.36|1980.9|1980.55|1980.19|503
1698804900000|2023-11-01 02:15:00|1980.7|1980.2|1980.11|1979.81|1980.76|1980.36|1979.76|1979.41|382
1698805200000|2023-11-01 02:20:00|1980.21|1979.71|1978.84|1978.34|1980.21|1979.74|1978.74|1978.34|355
1698805500000|2023-11-01 02:25:00|1978.77|1978.27|1978.59|1978.09|1979.31|1978.88|1978.56|1978.09|324
1698805800000|2023-11-01 02:30:00|1978.6|1978.1|1979.46|1978.96|1979.6|1979.19|1978.6|1978.1|571
1698806100000|2023-11-01 02:35:00|1979.45|1978.95|1979.23|1978.73|1979.48|1979.09|1978.59|1978.18|417
1698806400000|2023-11-01 02:40:00|1979.2|1978.7|1979.38|1978.88|1979.89|1979.54|1979.1|1978.62|377
1698806700000|2023-11-01 02:45:00|1979.36|1978.86|1979.59|1979.09|1979.89|1979.5|1979.28|1978.86|287
1698807000000|2023-11-01 02:50:00|1979.58|1979.08|1979.18|1978.68|1979.85|1979.39|1979.1|1978.67|229
1698807300000|2023-11-01 02:55:00|1979.17|1978.67|1978.63|1978.13|1979.49|1979.01|1978.52|1978.13|302
1698807600000|2023-11-01 03:00:00|1978.64|1978.14|1978.46|1977.96|1979.36|1978.96|1978.21|1977.86|325
1698807900000|2023-11-01 03:05:00|1978.47|1977.97|1978.79|1978.29|1978.79|1978.45|1978.15|1977.74|339
1698808200000|2023-11-01 03:10:00|1978.78|1978.28|1978.15|1977.65|1978.92|1978.53|1977.83|1977.44|371
1698808500000|2023-11-01 03:15:00|1978.14|1977.64|1978.68|1978.18|1978.85|1978.55|1977.83|1977.44|305
1698808800000|2023-11-01 03:20:00|1978.58|1978.28|1978.16|1977.66|1978.95|1978.55|1977.98|1977.57|310
1698809100000|2023-11-01 03:25:00|1978.12|1977.82|1978.67|1978.37|1978.83|1978.39|1978.03|1977.63|374
1698809400000|2023-11-01 03:30:00|1978.82|1978.32|1978.44|1977.94|1979.12|1978.78|1978.09|1977.7|331
1698809700000|2023-11-01 03:35:00|1978.43|1977.93|1978.53|1978.23|1978.66|1978.24|1978.09|1977.69|168
1698810000000|2023-11-01 03:40:00|1978.63|1978.13|1978.89|1978.39|1978.98|1978.58|1978.47|1978.05|264
1698810300000|2023-11-01 03:45:00|1978.9|1978.4|1978.88|1978.38|1979.24|1978.83|1978.78|1978.38|278
1698810600000|2023-11-01 03:50:00|1978.91|1978.41|1977.86|1977.56|1978.93|1978.56|1977.53|1977.21|339
1698810900000|2023-11-01 03:55:00|1977.84|1977.54|1977.4|1976.9|1977.87|1977.56|1977.13|1976.72|343
1698811200000|2023-11-01 04:00:00|1977.35|1977.05|1978.14|1977.64|1978.32|1977.86|1977.1|1976.73|418
1698811500000|2023-11-01 04:05:00|1978.18|1977.68|1977.68|1977.38|1978.22|1977.77|1977.42|1977.04|281
1698811800000|2023-11-01 04:10:00|1977.64|1977.34|1976.1|1975.6|1978.03|1977.61|1976|1975.6|361
1698812100000|2023-11-01 04:15:00|1976.13|1975.63|1976.17|1975.67|1976.53|1976.13|1975.44|1975.12|618
1698812400000|2023-11-01 04:20:00|1976.18|1975.68|1976.04|1975.54|1976.73|1976.33|1975.93|1975.46|310
1698812700000|2023-11-01 04:25:00|1976|1975.7|1976.82|1976.52|1977.25|1976.9|1975.82|1975.35|346
1698813000000|2023-11-01 04:30:00|1976.8|1976.5|1977.52|1977.02|1977.53|1977.15|1976.3|1975.95|371
1698813300000|2023-11-01 04:35:00|1977.51|1977.01|1978.3|1977.8|1978.48|1978.06|1977.31|1976.99|414
1698813600000|2023-11-01 04:40:00|1978.29|1977.79|1978.11|1977.61|1978.3|1977.89|1977.75|1977.36|232
1698813900000|2023-11-01 04:45:00|1978.1|1977.6|1978.08|1977.58|1978.67|1978.27|1977.77|1977.36|247
1698814200000|2023-11-01 04:50:00|1978.06|1977.56|1977.62|1977.32|1978.06|1977.59|1977.46|1977.03|276
1698814500000|2023-11-01 04:55:00|1977.72|1977.22|1977.97|1977.47|1978.19|1977.79|1977.44|1977.04|225
1698814800000|2023-11-01 05:00:00|1977.94|1977.44|1977.34|1976.84|1977.94|1977.44|1977.21|1976.77|303
1698815100000|2023-11-01 05:05:00|1977.33|1976.83|1977.02|1976.52|1977.6|1977.19|1976.84|1976.44|276
1698815400000|2023-11-01 05:10:00|1977.01|1976.51|1977.02|1976.52|1977.08|1976.68|1976.55|1976.14|312
1698815700000|2023-11-01 05:15:00|1977.03|1976.53|1977.27|1976.97|1977.51|1977.1|1976.82|1976.41|296
1698816000000|2023-11-01 05:20:00|1977.37|1976.87|1977.7|1977.2|1978.08|1977.74|1977.21|1976.82|274
1698816300000|2023-11-01 05:25:00|1977.71|1977.21|1978.66|1978.36|1978.74|1978.4|1977.52|1977.14|441
1698816600000|2023-11-01 05:30:00|1978.68|1978.38|1978.34|1977.84|1978.68|1978.38|1977.53|1977.13|573
1698816900000|2023-11-01 05:35:00|1978.36|1977.86|1978.51|1978.01|1978.97|1978.58|1978.17|1977.82|432
1698817200000|2023-11-01 05:40:00|1978.48|1977.98|1979.06|1978.76|1979.26|1978.86|1978.31|1977.93|372
1698817500000|2023-11-01 05:45:00|1979.05|1978.75|1978.04|1977.54|1979.18|1978.78|1977.87|1977.47|286
1698817800000|2023-11-01 05:50:00|1977.89|1977.59|1979.18|1978.68|1979.34|1979.04|1977.89|1977.59|356
1698818100000|2023-11-01 05:55:00|1979.09|1978.79|1979.27|1978.97|1979.71|1979.31|1978.79|1978.42|367
1698818400000|2023-11-01 06:00:00|1979.23|1978.93|1980.92|1980.42|1980.92|1980.52|1979.23|1978.76|606
1698818700000|2023-11-01 06:05:00|1980.91|1980.41|1980.95|1980.65|1981.31|1980.97|1979.88|1979.49|654
1698819000000|2023-11-01 06:10:00|1980.89|1980.59|1980.58|1980.28|1981.01|1980.64|1980.13|1979.75|453
1698819300000|2023-11-01 06:15:00|1980.59|1980.29|1980.93|1980.63|1981.35|1981.04|1980.47|1980.11|419
1698819600000|2023-11-01 06:20:00|1981.03|1980.53|1980.98|1980.68|1981.17|1980.79|1980.36|1979.96|303
1698819900000|2023-11-01 06:25:00|1981.07|1980.57|1980.89|1980.39|1981.08|1980.69|1980.21|1979.8|264
1698820200000|2023-11-01 06:30:00|1980.78|1980.48|1980.31|1980.01|1981.21|1980.81|1980.17|1979.77|313
1698820500000|2023-11-01 06:35:00|1980.41|1979.91|1980.61|1980.11|1980.66|1980.29|1980.1|1979.67|295
1698820800000|2023-11-01 06:40:00|1980.62|1980.12|1980.74|1980.44|1981.09|1980.68|1980.51|1980.12|310
1698821100000|2023-11-01 06:45:00|1980.84|1980.34|1980.94|1980.64|1981.22|1980.82|1980.53|1980.17|315
1698821400000|2023-11-01 06:50:00|1980.95|1980.65|1980.17|1979.67|1981.06|1980.67|1980|1979.66|374
1698821700000|2023-11-01 06:55:00|1980.09|1979.79|1980.6|1980.1|1980.68|1980.28|1979.99|1979.6|379
1698822000000|2023-11-01 07:00:00|1980.38|1980.08|1980.65|1980.35|1980.85|1980.48|1979.81|1979.48|547
1698822300000|2023-11-01 07:05:00|1980.66|1980.36|1979.61|1979.31|1980.68|1980.38|1979.1|1978.78|472
1698822600000|2023-11-01 07:10:00|1979.6|1979.3|1980.1|1979.8|1980.49|1980.08|1979.49|1979.13|352
1698822900000|2023-11-01 07:15:00|1980.09|1979.79|1977.71|1977.41|1980.18|1979.8|1977.22|1976.82|589
1698823200000|2023-11-01 07:20:00|1977.69|1977.39|1978.16|1977.86|1978.27|1977.88|1977.47|1977.13|444
1698823500000|2023-11-01 07:25:00|1978.17|1977.87|1977.55|1977.25|1978.28|1977.87|1976.95|1976.65|538
1698823800000|2023-11-01 07:30:00|1977.53|1977.23|1979.28|1978.98|1979.42|1979.11|1977.47|1977.12|576
1698824100000|2023-11-01 07:35:00|1979.29|1978.99|1979.07|1978.77|1979.82|1979.52|1978.89|1978.54|491
1698824400000|2023-11-01 07:40:00|1979.06|1978.76|1978.69|1978.39|1979.11|1978.79|1978.12|1977.79|477
1698824700000|2023-11-01 07:45:00|1978.7|1978.4|1977.9|1977.4|1979.03|1978.62|1977.77|1977.38|478
1698825000000|2023-11-01 07:50:00|1977.79|1977.49|1977.45|1977.15|1978.28|1977.91|1977.34|1977.04|493
1698825300000|2023-11-01 07:55:00|1977.41|1977.11|1977.31|1977.01|1977.94|1977.54|1976.69|1976.38|589
1698825600000|2023-11-01 08:00:00|1977.41|1976.91|1977.9|1977.6|1978.87|1978.47|1977.27|1976.91|746
1698825900000|2023-11-01 08:05:00|1977.86|1977.56|1978|1977.7|1978.69|1978.29|1977.79|1977.43|472
1698826200000|2023-11-01 08:10:00|1977.99|1977.69|1978.79|1978.49|1978.85|1978.53|1977.86|1977.47|487
1698826500000|2023-11-01 08:15:00|1978.78|1978.48|1978.44|1978.14|1978.89|1978.52|1977.63|1977.23|578
1698826800000|2023-11-01 08:20:00|1978.41|1978.11|1977.83|1977.53|1978.55|1978.17|1977.57|1977.19|499
1698827100000|2023-11-01 08:25:00|1977.82|1977.52|1978.27|1977.97|1979.1|1978.71|1977.64|1977.26|560
1698827400000|2023-11-01 08:30:00|1978.24|1977.94|1978.86|1978.56|1979.23|1978.91|1978.21|1977.86|428
1698827700000|2023-11-01 08:35:00|1978.89|1978.59|1979.35|1979.05|1979.66|1979.33|1978.89|1978.59|369
1698828000000|2023-11-01 08:40:00|1979.36|1979.06|1980.07|1979.57|1980.33|1979.95|1979.36|1979.02|393
1698828300000|2023-11-01 08:45:00|1979.98|1979.68|1981.02|1980.72|1982.18|1981.86|1979.82|1979.47|596
1698828600000|2023-11-01 08:50:00|1981.03|1980.73|1982.32|1982.02|1983.21|1982.84|1980.76|1980.46|769
1698828900000|2023-11-01 08:55:00|1982.42|1981.92|1982.68|1982.38|1982.83|1982.45|1981.99|1981.69|525
1698829200000|2023-11-01 09:00:00|1982.69|1982.39|1983.12|1982.82|1983.34|1983|1982.16|1981.84|634
1698829500000|2023-11-01 09:05:00|1983.23|1982.73|1982.86|1982.56|1983.73|1983.32|1982.7|1982.4|615
1698829800000|2023-11-01 09:10:00|1982.85|1982.55|1983.43|1983.13|1983.91|1983.59|1982.74|1982.36|516
1698830100000|2023-11-01 09:15:00|1983.44|1983.14|1983.1|1982.6|1983.49|1983.19|1982.57|1982.24|453
1698830400000|2023-11-01 09:20:00|1982.98|1982.68|1983.7|1983.4|1983.97|1983.67|1982.62|1982.26|403
1698830700000|2023-11-01 09:25:00|1983.73|1983.43|1981.59|1981.29|1983.73|1983.43|1981.59|1981.24|427
1698831000000|2023-11-01 09:30:00|1981.6|1981.3|1981.76|1981.46|1982.05|1981.75|1980.96|1980.58|510
1698831300000|2023-11-01 09:35:00|1981.77|1981.47|1981.21|1980.91|1981.79|1981.49|1981.11|1980.81|321
1698831600000|2023-11-01 09:40:00|1981.18|1980.88|1981.15|1980.85|1981.38|1981.01|1980.71|1980.41|415
1698831900000|2023-11-01 09:45:00|1981.23|1980.73|1981.45|1981.15|1981.79|1981.48|1980.95|1980.57|365
1698832200000|2023-11-01 09:50:00|1981.48|1981.18|1981.79|1981.49|1981.82|1981.52|1981.32|1980.94|340
1698832500000|2023-11-01 09:55:00|1981.77|1981.47|1982.94|1982.64|1983.26|1982.91|1981.53|1981.16|568
1698832800000|2023-11-01 10:00:00|1982.96|1982.66|1982.73|1982.43|1983.71|1983.36|1982.72|1982.39|493
1698833100000|2023-11-01 10:05:00|1982.75|1982.45|1982.84|1982.54|1983.1|1982.7|1982.31|1981.9|395
1698833400000|2023-11-01 10:10:00|1982.85|1982.55|1983.67|1983.37|1984.4|1984.02|1982.69|1982.3|458
1698833700000|2023-11-01 10:15:00|1983.65|1983.35|1983.62|1983.32|1984.08|1983.71|1983.42|1983.02|327
1698834000000|2023-11-01 10:20:00|1983.61|1983.31|1983.33|1983.03|1983.61|1983.31|1983.04|1982.69|338
1698834300000|2023-11-01 10:25:00|1983.42|1982.92|1983.35|1982.85|1983.82|1983.45|1983.19|1982.79|343
1698834600000|2023-11-01 10:30:00|1983.24|1982.94|1982.72|1982.42|1983.41|1983.07|1982.21|1981.91|383
1698834900000|2023-11-01 10:35:00|1982.73|1982.43|1982.74|1982.44|1982.96|1982.61|1982.49|1982.1|341
1698835200000|2023-11-01 10:40:00|1982.71|1982.41|1982.87|1982.57|1983.03|1982.66|1982.53|1982.21|269
1698835500000|2023-11-01 10:45:00|1982.88|1982.58|1982.74|1982.44|1982.96|1982.66|1982.36|1982.02|338
1698835800000|2023-11-01 10:50:00|1982.75|1982.45|1983.12|1982.82|1983.31|1983.01|1982.65|1982.35|424
1698836100000|2023-11-01 10:55:00|1983.17|1982.87|1983.55|1983.05|1983.77|1983.41|1982.67|1982.37|464
1698836400000|2023-11-01 11:00:00|1983.46|1983.16|1984.12|1983.82|1984.28|1983.89|1983.43|1983.05|442
1698836700000|2023-11-01 11:05:00|1984.13|1983.83|1983.69|1983.39|1984.22|1983.92|1983.42|1983.08|377
1698837000000|2023-11-01 11:10:00|1983.67|1983.37|1983.59|1983.29|1984.05|1983.68|1983.43|1983.08|326
1698837300000|2023-11-01 11:15:00|1983.58|1983.28|1983.04|1982.74|1983.96|1983.59|1982.88|1982.48|460
1698837600000|2023-11-01 11:20:00|1983.02|1982.72|1983.98|1983.68|1984.07|1983.73|1982.58|1982.18|461
1698837900000|2023-11-01 11:25:00|1984|1983.5|1983.69|1983.39|1984.09|1983.76|1983.55|1983.25|377
1698838200000|2023-11-01 11:30:00|1983.7|1983.4|1983.91|1983.61|1983.92|1983.62|1983.59|1983.29|330
1698838500000|2023-11-01 11:35:00|1983.94|1983.64|1983.95|1983.65|1984.13|1983.83|1983.56|1983.19|372
1698838800000|2023-11-01 11:40:00|1983.94|1983.64|1984.83|1984.53|1985.15|1984.82|1983.66|1983.31|410
1698839100000|2023-11-01 11:45:00|1984.81|1984.51|1984.04|1983.74|1985.45|1985.09|1983.3|1982.96|582
1698839400000|2023-11-01 11:50:00|1984.07|1983.77|1984.46|1984.16|1984.69|1984.36|1983.78|1983.38|488
1698839700000|2023-11-01 11:55:00|1984.47|1984.17|1983.75|1983.25|1984.68|1984.33|1983.18|1982.86|552
1698840000000|2023-11-01 12:00:00|1983.74|1983.24|1984.39|1984.09|1984.5|1984.19|1983.48|1983.18|706
1698840300000|2023-11-01 12:05:00|1984.41|1983.91|1984.12|1983.82|1984.56|1984.17|1983.92|1983.6|640
1698840600000|2023-11-01 12:10:00|1984.1|1983.8|1984.12|1983.62|1984.59|1984.29|1983.67|1983.3|539
1698840900000|2023-11-01 12:15:00|1984.16|1983.66|1984.83|1984.53|1986.81|1986.51|1983.76|1983.38|1147
1698841200000|2023-11-01 12:20:00|1984.7|1984.4|1986.95|1986.65|1987.1|1986.74|1984.52|1984.22|1299
1698841500000|2023-11-01 12:25:00|1986.94|1986.64|1986.4|1986.1|1987.74|1987.44|1985.77|1985.39|1077
1698841800000|2023-11-01 12:30:00|1986.38|1986.08|1987.77|1987.47|1988.74|1988.44|1986.38|1986.08|1608
1698842100000|2023-11-01 12:35:00|1987.76|1987.46|1986.12|1985.82|1988.35|1987.94|1986.05|1985.72|1363
1698842400000|2023-11-01 12:40:00|1986.18|1985.88|1985.87|1985.57|1986.67|1986.28|1985.51|1985.17|1085
1698842700000|2023-11-01 12:45:00|1985.88|1985.58|1986.89|1986.59|1986.89|1986.59|1985.62|1985.3|1046
1698843000000|2023-11-01 12:50:00|1986.91|1986.61|1985.83|1985.53|1987.79|1987.41|1985.81|1985.51|928
1698843300000|2023-11-01 12:55:00|1985.84|1985.54|1986.77|1986.47|1986.98|1986.59|1985.62|1985.28|879
1698843600000|2023-11-01 13:00:00|1986.79|1986.49|1986.05|1985.75|1986.82|1986.52|1984.5|1984.2|1231
1698843900000|2023-11-01 13:05:00|1986.07|1985.77|1987.13|1986.83|1987.35|1987.05|1985.84|1985.45|887
1698844200000|2023-11-01 13:10:00|1987.12|1986.82|1985.73|1985.43|1987.48|1987.18|1985.7|1985.29|871
1698844500000|2023-11-01 13:15:00|1985.74|1985.44|1985.03|1984.73|1986.26|1985.96|1984.45|1984.15|976
1698844800000|2023-11-01 13:20:00|1985.06|1984.76|1985.26|1984.96|1985.8|1985.5|1984.73|1984.36|809
1698845100000|2023-11-01 13:25:00|1985.27|1984.97|1983.64|1983.34|1985.35|1985.05|1983.61|1983.22|852
1698845400000|2023-11-01 13:30:00|1983.63|1983.33|1982.25|1981.95|1984.29|1983.98|1981.3|1980.9|1241
1698845700000|2023-11-01 13:35:00|1982.23|1981.93|1982.08|1981.78|1984.41|1984.11|1982.03|1981.71|1164
1698846000000|2023-11-01 13:40:00|1982.01|1981.71|1983.85|1983.35|1984.29|1983.97|1981.85|1981.55|1003
1698846300000|2023-11-01 13:45:00|1983.9|1983.4|1985.52|1985.02|1986.42|1986.12|1983.85|1983.4|1280
1698846600000|2023-11-01 13:50:00|1985.39|1985.09|1986.25|1985.95|1986.29|1985.99|1984.55|1984.25|1160
1698846900000|2023-11-01 13:55:00|1986.27|1985.97|1986.1|1985.6|1986.36|1986.06|1984.9|1984.53|843
1698847200000|2023-11-01 14:00:00|1986.09|1985.59|1986.1|1985.8|1995.1|1992.63|1986.09|1985.59|1923
1698847500000|2023-11-01 14:05:00|1986.21|1985.91|1988.28|1987.98|1990.3|1990|1986.21|1985.91|1546
1698847800000|2023-11-01 14:10:00|1988.31|1988.01|1989.66|1989.36|1990.7|1990.32|1988.1|1987.8|1394
1698848100000|2023-11-01 14:15:00|1989.78|1989.28|1989.33|1989.03|1990.21|1989.91|1988.25|1987.92|1303
1698848400000|2023-11-01 14:20:00|1989.36|1989.06|1990.9|1990.6|1991.7|1991.27|1989.18|1988.88|1403
1698848700000|2023-11-01 14:25:00|1991.01|1990.71|1990.63|1990.33|1991.34|1991.04|1989.55|1989.25|1416
1698849000000|2023-11-01 14:30:00|1990.64|1990.34|1990.07|1989.77|1990.95|1990.65|1988.5|1988.16|1223
1698849300000|2023-11-01 14:35:00|1990.18|1989.88|1990.9|1990.6|1991.37|1990.96|1989.77|1989.47|1115
1698849600000|2023-11-01 14:40:00|1990.91|1990.61|1991.02|1990.72|1992.23|1991.93|1990.69|1990.39|992
1698849900000|2023-11-01 14:45:00|1991.12|1990.82|1989.01|1988.71|1991.48|1991.18|1988.51|1988.21|953
1698850200000|2023-11-01 14:50:00|1989|1988.7|1988|1987.5|1989.53|1989.22|1987.59|1987.29|1076
1698850500000|2023-11-01 14:55:00|1988.01|1987.51|1986.78|1986.48|1988.61|1988.21|1986.76|1986.38|961
1698850800000|2023-11-01 15:00:00|1986.82|1986.52|1986.27|1985.97|1987.48|1987.13|1984.92|1984.52|1141
1698851100000|2023-11-01 15:05:00|1986.37|1985.87|1986.71|1986.21|1986.99|1986.59|1985.58|1985.28|787
1698851400000|2023-11-01 15:10:00|1986.7|1986.2|1985.25|1984.95|1987.19|1986.86|1985.19|1984.82|924
1698851700000|2023-11-01 15:15:00|1985.29|1984.99|1985.77|1985.27|1986.01|1985.71|1985.16|1984.86|844
1698852000000|2023-11-01 15:20:00|1985.68|1985.38|1982.93|1982.63|1985.75|1985.45|1982.74|1982.41|918
1698852300000|2023-11-01 15:25:00|1983.03|1982.53|1982.59|1982.29|1983.95|1983.55|1982.1|1981.7|931
1698852600000|2023-11-01 15:30:00|1982.62|1982.32|1982.44|1982.14|1983.31|1983|1981.93|1981.63|834
1698852900000|2023-11-01 15:35:00|1982.43|1982.13|1981.13|1980.83|1982.64|1982.34|1980.92|1980.53|810
1698853200000|2023-11-01 15:40:00|1981.08|1980.78|1978.97|1978.67|1981.7|1981.35|1978.55|1978.24|868
1698853500000|2023-11-01 15:45:00|1978.95|1978.65|1979.47|1979.17|1980.5|1980.2|1978.85|1978.35|832
1698853800000|2023-11-01 15:50:00|1979.43|1979.13|1979.26|1978.76|1980.24|1979.87|1978.95|1978.65|729
1698854100000|2023-11-01 15:55:00|1979.16|1978.86|1979.44|1979.14|1979.86|1979.5|1978.7|1978.4|689
1698854400000|2023-11-01 16:00:00|1979.49|1979.19|1979.64|1979.34|1979.93|1979.56|1978.35|1978.01|640
1698854700000|2023-11-01 16:05:00|1979.63|1979.33|1979.75|1979.45|1980.71|1980.35|1979.26|1978.92|668
1698855000000|2023-11-01 16:10:00|1979.66|1979.36|1978.55|1978.25|1979.71|1979.36|1978.44|1978.14|553
1698855300000|2023-11-01 16:15:00|1978.46|1978.16|1978.24|1977.94|1978.83|1978.51|1978.09|1977.79|639
1698855600000|2023-11-01 16:20:00|1978.23|1977.93|1977.5|1977.2|1978.39|1978|1976.99|1976.69|685
1698855900000|2023-11-01 16:25:00|1977.49|1977.19|1977.86|1977.56|1978.09|1977.76|1976.49|1976.19|637
1698856200000|2023-11-01 16:30:00|1977.87|1977.57|1977.34|1977.04|1978.38|1978.01|1976.84|1976.54|599
1698856500000|2023-11-01 16:35:00|1977.41|1976.91|1976.87|1976.57|1977.41|1977.06|1975.33|1975.03|713
1698856800000|2023-11-01 16:40:00|1976.9|1976.6|1975.3|1975|1976.97|1976.67|1974.79|1974.49|798
1698857100000|2023-11-01 16:45:00|1975.31|1975.01|1977.21|1976.91|1977.32|1977.02|1975.19|1974.88|789
1698857400000|2023-11-01 16:50:00|1977.2|1976.9|1978.04|1977.74|1978.26|1977.87|1977.1|1976.68|503
1698857700000|2023-11-01 16:55:00|1978.03|1977.73|1978.04|1977.74|1978.58|1978.2|1977.74|1977.44|569
1698858000000|2023-11-01 17:00:00|1978.08|1977.78|1979.33|1979.03|1979.56|1979.26|1978.08|1977.78|577
1698858300000|2023-11-01 17:05:00|1979.36|1979.06|1978.12|1977.82|1979.64|1979.26|1977.98|1977.68|646
1698858600000|2023-11-01 17:10:00|1978.21|1977.71|1978.54|1978.24|1979.04|1978.65|1978.03|1977.71|545
1698858900000|2023-11-01 17:15:00|1978.55|1978.25|1978.89|1978.59|1979.45|1979.09|1978.49|1978.19|527
1698859200000|2023-11-01 17:20:00|1978.83|1978.53|1978.59|1978.29|1979.24|1978.94|1978.42|1978.12|594
1698859500000|2023-11-01 17:25:00|1978.6|1978.3|1979.13|1978.83|1979.28|1978.94|1978|1977.63|603
1698859800000|2023-11-01 17:30:00|1979.23|1978.93|1977.96|1977.46|1980.18|1979.81|1977.78|1977.46|609
1698860100000|2023-11-01 17:35:00|1977.97|1977.47|1979.69|1979.19|1979.69|1979.36|1977.6|1977.26|446
1698860400000|2023-11-01 17:40:00|1979.59|1979.29|1978.88|1978.38|1979.73|1979.43|1978.76|1978.38|436
1698860700000|2023-11-01 17:45:00|1978.75|1978.45|1978.21|1977.91|1978.89|1978.59|1977.75|1977.4|461
1698861000000|2023-11-01 17:50:00|1978.24|1977.94|1978.67|1978.37|1979.07|1978.73|1978.2|1977.8|373
1698861300000|2023-11-01 17:55:00|1978.66|1978.36|1978.26|1977.76|1978.66|1978.36|1978.03|1977.63|454
1698861600000|2023-11-01 18:00:00|1978.25|1977.75|1979.16|1978.66|1982.48|1982.18|1978.09|1977.59|1600
1698861900000|2023-11-01 18:05:00|1979.1|1978.6|1979.52|1979.02|1981.04|1980.65|1978.5|1978|1224
1698862200000|2023-11-01 18:10:00|1979.49|1978.99|1978.69|1978.39|1980.23|1979.83|1978.68|1978.38|962
1698862500000|2023-11-01 18:15:00|1978.71|1978.41|1979.43|1979.13|1980.17|1979.76|1978.22|1977.83|1056
1698862800000|2023-11-01 18:20:00|1979.45|1979.15|1979.68|1979.18|1980.44|1980.03|1979.29|1978.93|811
1698863100000|2023-11-01 18:25:00|1979.7|1979.2|1978.92|1978.62|1979.9|1979.4|1978.1|1977.69|829
1698863400000|2023-11-01 18:30:00|1978.98|1978.48|1980.12|1979.62|1982.8|1982.3|1978.54|1978.09|1393
1698863700000|2023-11-01 18:35:00|1980.14|1979.64|1977.61|1977.31|1981.78|1981.33|1976.71|1976.21|1521
1698864000000|2023-11-01 18:40:00|1977.71|1977.21|1971.1|1970.8|1978.75|1978.35|1971.1|1970.77|1809
1698864300000|2023-11-01 18:45:00|1971.23|1970.73|1972.45|1971.95|1973.36|1972.86|1970.05|1969.63|1697
1698864600000|2023-11-01 18:50:00|1972.38|1971.88|1974.34|1974.04|1975.56|1975.26|1972.27|1971.88|1428
1698864900000|2023-11-01 18:55:00|1974.36|1974.06|1975.12|1974.82|1977.24|1976.9|1974.23|1973.78|1351
1698865200000|2023-11-01 19:00:00|1975.09|1974.79|1976.95|1976.65|1977.22|1976.91|1974.99|1974.61|1308
1698865500000|2023-11-01 19:05:00|1976.96|1976.66|1977.14|1976.84|1977.31|1977.01|1975.85|1975.55|1165
1698865800000|2023-11-01 19:10:00|1977.08|1976.78|1979.14|1978.84|1981.04|1980.74|1976.61|1976.21|1310
1698866100000|2023-11-01 19:15:00|1979.19|1978.89|1980.35|1979.85|1981.48|1981.08|1978.71|1978.21|1186
1698866400000|2023-11-01 19:20:00|1980.42|1979.92|1981.15|1980.85|1981.39|1981|1979.28|1978.84|1050
1698866700000|2023-11-01 19:25:00|1981.2|1980.9|1979.06|1978.76|1981.95|1981.65|1979.03|1978.73|976
1698867000000|2023-11-01 19:30:00|1979.07|1978.77|1981.41|1981.11|1982.04|1981.7|1979.05|1978.63|863
1698867300000|2023-11-01 19:35:00|1981.4|1981.1|1981.38|1980.88|1982.56|1982.23|1981.02|1980.64|820
1698867600000|2023-11-01 19:40:00|1981.28|1980.98|1979.71|1979.41|1981.54|1981.24|1979.13|1978.83|772
1698867900000|2023-11-01 19:45:00|1979.74|1979.44|1978.94|1978.64|1980.06|1979.76|1978.87|1978.51|684
1698868200000|2023-11-01 19:50:00|1978.95|1978.65|1979.29|1978.79|1979.72|1979.42|1978.03|1977.73|797
1698868500000|2023-11-01 19:55:00|1979.09|1978.52|1978.78|1978.48|1979.37|1979.07|1978.29|1977.9|713
1698868800000|2023-11-01 20:00:00|1978.75|1978.45|1978.74|1978.44|1979.11|1978.72|1978.22|1977.85|480
1698869100000|2023-11-01 20:05:00|1978.79|1978.49|1978.94|1978.44|1979.27|1978.97|1978.36|1977.99|322
1698869400000|2023-11-01 20:10:00|1978.93|1978.43|1978.61|1978.31|1979.24|1978.8|1978.59|1978.17|261
1698869700000|2023-11-01 20:15:00|1978.63|1978.33|1978.27|1977.97|1978.7|1978.39|1977.83|1977.41|285
1698870000000|2023-11-01 20:20:00|1978.17|1977.87|1978.11|1977.61|1978.59|1978.19|1977.78|1977.37|328
1698870300000|2023-11-01 20:25:00|1978.07|1977.57|1977.92|1977.62|1978.41|1978.03|1977.33|1976.92|313
1698870600000|2023-11-01 20:30:00|1977.94|1977.64|1977.94|1977.44|1978.13|1977.79|1977.67|1977.25|324
1698870900000|2023-11-01 20:35:00|1977.88|1977.58|1978.19|1977.89|1978.3|1977.93|1977.72|1977.32|258
1698871200000|2023-11-01 20:40:00|1978.25|1977.75|1979.31|1979.01|1979.41|1979.05|1978.18|1977.75|375
1698871500000|2023-11-01 20:45:00|1979.34|1979.04|1980.19|1979.69|1980.26|1979.76|1979.13|1978.77|556
1698871800000|2023-11-01 20:50:00|1980.22|1979.72|1981.83|1981.33|1982.58|1982.16|1980.08|1979.59|620
1698872100000|2023-11-01 20:55:00|1981.8|1981.3|1982.93|1982.43|1983.16|1982.84|1981.7|1981.23|330
1698876000000|2023-11-01 22:00:00|1984.88|1982.15|1982.6|1982.3|1984.95|1983.2|1982.35|1977.58|159
1698876300000|2023-11-01 22:05:00|1982.7|1982.2|1982.16|1981.66|1982.85|1982.35|1981.63|1981.13|247
1698876600000|2023-11-01 22:10:00|1982.17|1981.67|1982.92|1982.42|1982.93|1982.43|1982.03|1981.53|249
1698876900000|2023-11-01 22:15:00|1982.91|1982.41|1983.62|1983.12|1983.75|1983.25|1982.85|1982.35|157
1698877200000|2023-11-01 22:20:00|1983.63|1983.13|1983.6|1983.1|1983.92|1983.42|1982.78|1982.28|305
1698877500000|2023-11-01 22:25:00|1983.58|1983.08|1983.3|1982.8|1983.86|1983.36|1983.2|1982.7|143
1698877800000|2023-11-01 22:30:00|1983.34|1982.84|1983.55|1983.05|1983.87|1983.37|1983.28|1982.78|136
1698878100000|2023-11-01 22:35:00|1983.54|1983.04|1983.63|1983.13|1983.65|1983.15|1983.2|1982.7|158
1698878400000|2023-11-01 22:40:00|1983.64|1983.14|1983.85|1983.35|1983.85|1983.35|1983.3|1982.9|72
1698878700000|2023-11-01 22:45:00|1983.83|1983.33|1983.5|1983|1984.06|1983.56|1983.25|1982.75|104
1698879000000|2023-11-01 22:50:00|1983.51|1983.01|1984.24|1983.74|1984.26|1983.76|1983.5|1983|127
1698879300000|2023-11-01 22:55:00|1984.26|1983.76|1984.15|1983.65|1984.41|1983.91|1983.9|1983.4|152
1698879600000|2023-11-01 23:00:00|1984.08|1983.58|1984.63|1984.13|1984.88|1984.38|1983.86|1983.36|251
1698879900000|2023-11-01 23:05:00|1984.84|1984.34|1984.45|1983.95|1984.84|1984.34|1984.36|1983.86|266
1698880200000|2023-11-01 23:10:00|1984.42|1983.92|1984.22|1983.72|1984.52|1984.02|1983.91|1983.41|384
1698880500000|2023-11-01 23:15:00|1984.24|1983.74|1984.04|1983.54|1984.25|1983.75|1983.84|1983.41|249
1698880800000|2023-11-01 23:20:00|1984.03|1983.53|1984.96|1984.46|1984.96|1984.46|1983.94|1983.44|298
1698881100000|2023-11-01 23:25:00|1984.95|1984.45|1985.49|1984.99|1985.59|1985.26|1984.69|1984.19|300
1698881400000|2023-11-01 23:30:00|1985.41|1985.11|1985.45|1984.95|1986.07|1985.67|1985.22|1984.8|456
1698881700000|2023-11-01 23:35:00|1985.43|1984.93|1984.44|1984.14|1985.43|1984.93|1983.94|1983.44|358
1698882000000|2023-11-01 23:40:00|1984.48|1984.18|1984.26|1983.76|1985.08|1984.78|1983.84|1983.34|470
1698882300000|2023-11-01 23:45:00|1984.25|1983.75|1984.57|1984.07|1984.67|1984.17|1983.95|1983.45|303
1698882600000|2023-11-01 23:50:00|1984.6|1984.1|1984.77|1984.27|1984.89|1984.39|1984.17|1983.67|341
1698882900000|2023-11-01 23:55:00|1984.82|1984.32|1985.46|1984.96|1985.52|1985.02|1984.67|1984.17|305
1698883200000|2023-11-02 00:00:00|1985.42|1984.92|1985.43|1984.93|1986.25|1985.75|1985.3|1984.8|476
1698883500000|2023-11-02 00:05:00|1985.39|1984.89|1985.42|1985.12|1985.8|1985.42|1984.71|1984.26|461
1698883800000|2023-11-02 00:10:00|1985.52|1985.02|1985.28|1984.98|1986|1985.64|1984.84|1984.46|415
1698884100000|2023-11-02 00:15:00|1985.38|1984.88|1986.04|1985.54|1986.17|1985.82|1985.22|1984.84|438
1698884400000|2023-11-02 00:20:00|1986.05|1985.55|1986.05|1985.55|1986.51|1986.01|1985.97|1985.5|423
1698884700000|2023-11-02 00:25:00|1986.07|1985.57|1985.81|1985.31|1986.08|1985.58|1985.03|1984.68|508
1698885000000|2023-11-02 00:30:00|1985.82|1985.32|1986.06|1985.56|1986.37|1985.87|1985.65|1985.15|422
1698885300000|2023-11-02 00:35:00|1986.04|1985.54|1985.6|1985.1|1986.43|1985.93|1985.56|1985.06|394
1698885600000|2023-11-02 00:40:00|1985.62|1985.12|1985.09|1984.59|1985.67|1985.17|1984.68|1984.18|449
1698885900000|2023-11-02 00:45:00|1985.05|1984.55|1984.55|1984.05|1985.26|1984.77|1984.39|1983.95|484
1698886200000|2023-11-02 00:50:00|1984.54|1984.04|1984.52|1984.02|1984.8|1984.36|1984.2|1983.77|479
1698886500000|2023-11-02 00:55:00|1984.59|1984.09|1984.82|1984.52|1985.11|1984.74|1984.11|1983.71|558
1698886800000|2023-11-02 01:00:00|1984.87|1984.57|1985.73|1985.23|1985.73|1985.3|1984.46|1984.16|840
1698887100000|2023-11-02 01:05:00|1985.75|1985.25|1986.21|1985.71|1986.65|1986.25|1985.62|1985.12|648
1698887400000|2023-11-02 01:10:00|1986.19|1985.69|1986.35|1985.85|1986.79|1986.46|1985.86|1985.37|553
1698887700000|2023-11-02 01:15:00|1986.3|1985.8|1986.24|1985.74|1986.69|1986.36|1985.98|1985.57|481
1698888000000|2023-11-02 01:20:00|1986.32|1985.82|1986.8|1986.3|1987.26|1986.87|1986.23|1985.73|700
1698888300000|2023-11-02 01:25:00|1986.77|1986.27|1987.57|1987.07|1987.75|1987.25|1986.68|1986.22|576
1698888600000|2023-11-02 01:30:00|1987.56|1987.06|1987.99|1987.49|1988.31|1987.94|1987.13|1986.63|783
1698888900000|2023-11-02 01:35:00|1987.98|1987.48|1987.14|1986.64|1988.46|1988.14|1987.08|1986.58|597
1698889200000|2023-11-02 01:40:00|1987.15|1986.65|1987.16|1986.66|1987.73|1987.27|1986.59|1986.18|352
1698889500000|2023-11-02 01:45:00|1987.17|1986.67|1986.49|1986.19|1987.31|1986.84|1986.36|1985.89|374
1698889800000|2023-11-02 01:50:00|1986.59|1986.09|1986.6|1986.1|1986.84|1986.45|1986.39|1985.89|367
1698890100000|2023-11-02 01:55:00|1986.61|1986.11|1986.59|1986.09|1986.85|1986.44|1986.38|1985.98|268
1698890400000|2023-11-02 02:00:00|1986.6|1986.1|1986.23|1985.73|1986.74|1986.24|1985.82|1985.32|430
1698890700000|2023-11-02 02:05:00|1986.19|1985.69|1986.08|1985.58|1986.29|1985.85|1985.66|1985.19|448
1698891000000|2023-11-02 02:10:00|1986.09|1985.59|1986.36|1985.86|1986.42|1985.95|1985.84|1985.34|366
1698891300000|2023-11-02 02:15:00|1986.33|1985.83|1986.4|1985.9|1986.64|1986.25|1986.04|1985.63|282
1698891600000|2023-11-02 02:20:00|1986.36|1985.86|1986.51|1986.01|1986.8|1986.4|1986.32|1985.86|316
1698891900000|2023-11-02 02:25:00|1986.53|1986.03|1986.25|1985.75|1986.88|1986.45|1986.19|1985.69|390
1698892200000|2023-11-02 02:30:00|1986.23|1985.73|1986.06|1985.56|1986.23|1985.73|1985.51|1985.01|387
1698892500000|2023-11-02 02:35:00|1986.04|1985.54|1986.39|1985.89|1986.49|1986.09|1985.9|1985.46|384
1698892800000|2023-11-02 02:40:00|1986.49|1985.99|1986.7|1986.2|1986.89|1986.39|1985.99|1985.49|369
1698893100000|2023-11-02 02:45:00|1986.68|1986.18|1985.54|1985.04|1986.68|1986.18|1985.42|1984.94|414
1698893400000|2023-11-02 02:50:00|1985.51|1985.01|1984.29|1983.99|1985.61|1985.11|1984.09|1983.7|617
1698893700000|2023-11-02 02:55:00|1984.24|1983.94|1984.06|1983.56|1984.41|1984.02|1983.76|1983.26|632
1698894000000|2023-11-02 03:00:00|1984.04|1983.54|1984.27|1983.77|1984.54|1984.09|1983.62|1983.12|573
1698894300000|2023-11-02 03:05:00|1984.25|1983.75|1984.28|1983.78|1984.47|1983.97|1984.03|1983.53|356
1698894600000|2023-11-02 03:10:00|1984.27|1983.77|1984.35|1983.85|1984.4|1983.9|1983.94|1983.44|295
1698894900000|2023-11-02 03:15:00|1984.34|1983.84|1984.92|1984.42|1984.92|1984.49|1984.14|1983.64|322
1698895200000|2023-11-02 03:20:00|1984.93|1984.43|1984.94|1984.44|1985.11|1984.63|1984.68|1984.18|242
1698895500000|2023-11-02 03:25:00|1984.88|1984.38|1984.9|1984.4|1985.46|1985.13|1984.87|1984.37|242
1698895800000|2023-11-02 03:30:00|1984.92|1984.42|1984.66|1984.16|1985.18|1984.78|1984.52|1984.06|333
1698896100000|2023-11-02 03:35:00|1984.63|1984.13|1984.58|1984.08|1984.72|1984.22|1984.25|1983.75|276
1698896400000|2023-11-02 03:40:00|1984.55|1984.05|1984.88|1984.38|1984.93|1984.51|1984.55|1984.05|257
1698896700000|2023-11-02 03:45:00|1984.92|1984.42|1985.3|1984.8|1985.3|1984.9|1984.68|1984.18|206
1698897000000|2023-11-02 03:50:00|1985.29|1984.79|1985.64|1985.14|1985.84|1985.45|1985.21|1984.71|173
1698897300000|2023-11-02 03:55:00|1985.61|1985.11|1985.73|1985.23|1985.73|1985.23|1985.34|1984.88|226
1698897600000|2023-11-02 04:00:00|1985.69|1985.19|1985.57|1985.07|1985.85|1985.35|1985.18|1984.68|213
1698897900000|2023-11-02 04:05:00|1985.53|1985.03|1985.03|1984.53|1985.73|1985.23|1985.03|1984.53|227
1698898200000|2023-11-02 04:10:00|1985.05|1984.55|1985.16|1984.66|1985.32|1984.91|1985.04|1984.55|234
1698898500000|2023-11-02 04:15:00|1985.15|1984.65|1984.89|1984.39|1985.2|1984.73|1984.65|1984.21|271
1698898800000|2023-11-02 04:20:00|1984.88|1984.38|1985.22|1984.72|1985.23|1984.86|1984.52|1984.08|326
1698899100000|2023-11-02 04:25:00|1985.25|1984.75|1986.03|1985.53|1986.73|1986.23|1985.2|1984.7|473
1698899400000|2023-11-02 04:30:00|1986.04|1985.54|1986.16|1985.66|1986.46|1985.96|1985.46|1985|669
1698899700000|2023-11-02 04:35:00|1986.14|1985.64|1985.89|1985.39|1986.56|1986.26|1985.6|1985.1|458
1698900000000|2023-11-02 04:40:00|1985.9|1985.4|1986.21|1985.71|1986.26|1985.84|1985.72|1985.23|278
1698900300000|2023-11-02 04:45:00|1986.2|1985.7|1986.49|1985.99|1986.59|1986.15|1985.68|1985.18|244
1698900600000|2023-11-02 04:50:00|1986.56|1986.06|1986.58|1986.08|1986.9|1986.4|1986.23|1985.73|317
1698900900000|2023-11-02 04:55:00|1986.6|1986.1|1986.42|1985.92|1986.61|1986.11|1986.3|1985.81|150
1698901200000|2023-11-02 05:00:00|1986.41|1985.91|1986.38|1985.88|1986.69|1986.29|1986.13|1985.66|200
1698901500000|2023-11-02 05:05:00|1986.37|1985.87|1986.22|1985.72|1986.6|1986.1|1986.17|1985.67|262
1698901800000|2023-11-02 05:10:00|1986.2|1985.7|1986.84|1986.34|1986.92|1986.56|1986.19|1985.69|311
1698902100000|2023-11-02 05:15:00|1986.85|1986.35|1986.41|1985.91|1986.85|1986.37|1986.05|1985.66|319
1698902400000|2023-11-02 05:20:00|1986.42|1985.92|1986.02|1985.72|1986.47|1986.04|1985.99|1985.54|235
1698902700000|2023-11-02 05:25:00|1986.04|1985.74|1986.66|1986.16|1986.72|1986.32|1986.04|1985.64|216
1698903000000|2023-11-02 05:30:00|1986.72|1986.22|1986.38|1985.88|1986.72|1986.23|1985.75|1985.25|400
1698903300000|2023-11-02 05:35:00|1986.39|1985.89|1986.53|1986.03|1986.82|1986.42|1986.07|1985.63|313
1698903600000|2023-11-02 05:40:00|1986.49|1985.99|1986.89|1986.39|1986.97|1986.56|1986.25|1985.82|273
1698903900000|2023-11-02 05:45:00|1986.88|1986.38|1985.78|1985.28|1986.92|1986.42|1985.64|1985.14|340
1698904200000|2023-11-02 05:50:00|1985.82|1985.32|1985.37|1984.87|1985.9|1985.44|1984.46|1984.11|531
1698904500000|2023-11-02 05:55:00|1985.38|1984.88|1985.7|1985.2|1986|1985.61|1984.98|1984.65|681
1698904800000|2023-11-02 06:00:00|1985.71|1985.21|1984.81|1984.51|1985.71|1985.29|1984.53|1984.18|766
1698905100000|2023-11-02 06:05:00|1984.82|1984.52|1985.36|1984.86|1985.47|1984.97|1984.79|1984.33|398
1698905400000|2023-11-02 06:10:00|1985.38|1984.88|1985.3|1984.8|1985.49|1985.13|1985.09|1984.64|365
1698905700000|2023-11-02 06:15:00|1985.29|1984.79|1985.14|1984.84|1985.57|1985.07|1985.06|1984.65|321
1698906000000|2023-11-02 06:20:00|1985.11|1984.81|1985.3|1984.8|1985.58|1985.08|1985.09|1984.59|290
1698906300000|2023-11-02 06:25:00|1985.29|1984.79|1985.29|1984.79|1985.55|1985.08|1985.01|1984.59|328
1698906600000|2023-11-02 06:30:00|1985.28|1984.78|1985.65|1985.15|1985.65|1985.15|1984.66|1984.25|399
1698906900000|2023-11-02 06:35:00|1985.61|1985.11|1986.2|1985.7|1986.23|1985.77|1985.31|1984.84|444
1698907200000|2023-11-02 06:40:00|1986.18|1985.68|1985.77|1985.27|1986.23|1985.81|1985.58|1985.2|348
1698907500000|2023-11-02 06:45:00|1985.78|1985.28|1985.19|1984.89|1985.82|1985.42|1984.88|1984.48|327
1698907800000|2023-11-02 06:50:00|1985.29|1984.79|1985.16|1984.86|1985.31|1984.95|1984.97|1984.54|285
1698908100000|2023-11-02 06:55:00|1985.26|1984.76|1985.98|1985.68|1986.46|1986.06|1985.26|1984.76|427
1698908400000|2023-11-02 07:00:00|1985.99|1985.69|1985.85|1985.55|1986.07|1985.72|1985.64|1985.28|393
1698908700000|2023-11-02 07:05:00|1985.8|1985.5|1985.36|1984.86|1986.13|1985.71|1985.21|1984.82|381
1698909000000|2023-11-02 07:10:00|1985.35|1984.85|1985.04|1984.74|1985.37|1984.99|1984.69|1984.32|417
1698909300000|2023-11-02 07:15:00|1985.03|1984.73|1985|1984.5|1985.6|1985.11|1984.5|1984.2|406
1698909600000|2023-11-02 07:20:00|1984.94|1984.44|1984.61|1984.31|1985.07|1984.63|1984.48|1984.07|373
1698909900000|2023-11-02 07:25:00|1984.7|1984.2|1984.56|1984.26|1984.71|1984.37|1983.86|1983.47|493
1698910200000|2023-11-02 07:30:00|1984.67|1984.17|1985.82|1985.52|1985.88|1985.52|1984.52|1984.12|521
1698910500000|2023-11-02 07:35:00|1985.81|1985.51|1986.04|1985.74|1986.73|1986.37|1985.74|1985.33|599
1698910800000|2023-11-02 07:40:00|1986.13|1985.83|1984.87|1984.57|1986.49|1986.08|1984.87|1984.48|492
1698911100000|2023-11-02 07:45:00|1984.88|1984.58|1984.86|1984.36|1985.15|1984.72|1984.13|1983.74|646
1698911400000|2023-11-02 07:50:00|1984.92|1984.42|1985.14|1984.84|1985.34|1984.92|1984.63|1984.18|536
1698911700000|2023-11-02 07:55:00|1985.15|1984.85|1985.68|1985.38|1986.4|1986.09|1985|1984.63|678
1698912000000|2023-11-02 08:00:00|1985.67|1985.37|1985.55|1985.25|1985.8|1985.45|1985.15|1984.72|599
1698912300000|2023-11-02 08:05:00|1985.54|1985.24|1985.04|1984.54|1985.93|1985.56|1984.72|1984.33|544
1698912600000|2023-11-02 08:10:00|1985.05|1984.55|1985.42|1985.12|1985.53|1985.21|1984.86|1984.47|473
1698912900000|2023-11-02 08:15:00|1985.44|1985.14|1986.43|1986.13|1986.56|1986.16|1985.39|1984.98|502
1698913200000|2023-11-02 08:20:00|1986.44|1986.14|1986.61|1986.11|1986.67|1986.31|1986.25|1985.88|441
1698913500000|2023-11-02 08:25:00|1986.6|1986.1|1986.29|1985.99|1986.86|1986.49|1986.01|1985.61|445
1698913800000|2023-11-02 08:30:00|1986.27|1985.97|1986.43|1986.13|1986.93|1986.53|1986.16|1985.77|460
1698914100000|2023-11-02 08:35:00|1986.53|1986.03|1988.06|1987.56|1988.14|1987.73|1986.49|1986.03|547
1698914400000|2023-11-02 08:40:00|1988.14|1987.64|1988.53|1988.03|1988.65|1988.28|1987.41|1987.11|757
1698914700000|2023-11-02 08:45:00|1988.51|1988.01|1987.58|1987.08|1988.77|1988.37|1987.27|1986.89|477
1698915000000|2023-11-02 08:50:00|1987.56|1987.06|1987.43|1986.93|1987.87|1987.38|1986.99|1986.61|400
1698915300000|2023-11-02 08:55:00|1987.3|1987|1987.02|1986.72|1987.47|1987.09|1986.82|1986.36|411
1698915600000|2023-11-02 09:00:00|1987.04|1986.74|1987.43|1986.93|1987.52|1987.2|1986.85|1986.47|586
1698915900000|2023-11-02 09:05:00|1987.44|1986.94|1987.63|1987.33|1987.77|1987.4|1987.18|1986.82|354
1698916200000|2023-11-02 09:10:00|1987.64|1987.34|1988.76|1988.26|1988.91|1988.51|1987.62|1987.21|421
1698916500000|2023-11-02 09:15:00|1988.75|1988.25|1988.86|1988.56|1989.89|1989.54|1988.5|1988.11|616
1698916800000|2023-11-02 09:20:00|1988.94|1988.44|1988.95|1988.65|1989.23|1988.89|1988.34|1987.96|518
1698917100000|2023-11-02 09:25:00|1988.93|1988.63|1988.88|1988.58|1989.08|1988.69|1988.36|1987.97|413
1698917400000|2023-11-02 09:30:00|1988.87|1988.57|1988.99|1988.49|1989.49|1989.14|1988.8|1988.43|492
1698917700000|2023-11-02 09:35:00|1988.88|1988.58|1989.26|1988.76|1989.32|1988.98|1988.63|1988.25|360
1698918000000|2023-11-02 09:40:00|1989.06|1988.75|1988.73|1988.43|1989.47|1989.14|1988.46|1988.06|389
1698918300000|2023-11-02 09:45:00|1988.83|1988.33|1988.34|1988.04|1988.92|1988.53|1988.16|1987.77|386
1698918600000|2023-11-02 09:50:00|1988.33|1988.03|1988.7|1988.4|1988.95|1988.57|1988.15|1987.83|404
1698918900000|2023-11-02 09:55:00|1988.76|1988.46|1988.52|1988.02|1989.11|1988.79|1988.34|1988.02|469
1698919200000|2023-11-02 10:00:00|1988.38|1988.08|1988.29|1987.99|1988.85|1988.55|1988.17|1987.81|476
1698919500000|2023-11-02 10:05:00|1988.28|1987.98|1986.71|1986.41|1988.65|1988.35|1986.71|1986.38|671
1698919800000|2023-11-02 10:10:00|1986.79|1986.49|1987.41|1986.91|1987.43|1987.08|1986.64|1986.31|657
1698920100000|2023-11-02 10:15:00|1987.33|1987.03|1986.28|1985.98|1987.41|1987.11|1985.98|1985.6|467
1698920400000|2023-11-02 10:20:00|1986.29|1985.99|1986.99|1986.49|1987.27|1986.91|1986.28|1985.88|489
1698920700000|2023-11-02 10:25:00|1986.98|1986.48|1986.88|1986.58|1987.58|1987.2|1986.68|1986.3|445
1698921000000|2023-11-02 10:30:00|1986.98|1986.48|1987.22|1986.72|1987.42|1987.01|1986.61|1986.22|617
1698921300000|2023-11-02 10:35:00|1987.19|1986.89|1989.21|1988.71|1989.25|1988.87|1987.16|1986.76|459
1698921600000|2023-11-02 10:40:00|1989.17|1988.67|1989.08|1988.78|1989.49|1989.11|1988.62|1988.29|461
1698921900000|2023-11-02 10:45:00|1989.01|1988.71|1988.94|1988.64|1989.12|1988.82|1988.2|1987.9|426
1698922200000|2023-11-02 10:50:00|1988.93|1988.63|1989.41|1989.11|1989.74|1989.34|1988.84|1988.54|368
1698922500000|2023-11-02 10:55:00|1989.42|1989.12|1989.06|1988.76|1989.45|1989.12|1988.65|1988.25|391
1698922800000|2023-11-02 11:00:00|1989.1|1988.8|1989.43|1989.13|1989.53|1989.23|1988.96|1988.66|433
1698923100000|2023-11-02 11:05:00|1989.42|1989.12|1989.32|1989.02|1989.49|1989.13|1988.93|1988.57|335
1698923400000|2023-11-02 11:10:00|1989.31|1989.01|1990.15|1989.85|1990.66|1990.36|1989.19|1988.83|478
1698923700000|2023-11-02 11:15:00|1990.25|1989.95|1989.5|1989.2|1990.44|1990.08|1989.5|1989.17|383
1698924000000|2023-11-02 11:20:00|1989.51|1989.21|1988.34|1987.84|1989.57|1989.27|1988.21|1987.84|467
1698924300000|2023-11-02 11:25:00|1988.35|1987.85|1988.41|1988.11|1988.66|1988.33|1987.66|1987.33|433
1698924600000|2023-11-02 11:30:00|1988.51|1988.01|1987.81|1987.51|1988.95|1988.55|1987.7|1987.4|560
1698924900000|2023-11-02 11:35:00|1987.78|1987.48|1988.46|1988.16|1988.9|1988.54|1987.76|1987.46|488
1698925200000|2023-11-02 11:40:00|1988.47|1988.17|1988.69|1988.39|1988.95|1988.58|1988.29|1987.96|374
1698925500000|2023-11-02 11:45:00|1988.71|1988.41|1988.18|1987.88|1988.84|1988.54|1988.16|1987.78|332
1698925800000|2023-11-02 11:50:00|1988.17|1987.87|1989.06|1988.76|1989.25|1988.87|1988.06|1987.67|390
1698926100000|2023-11-02 11:55:00|1989.16|1988.66|1988.84|1988.34|1989.2|1988.86|1988.38|1988.01|384
1698926400000|2023-11-02 12:00:00|1988.75|1988.45|1988.08|1987.78|1989.46|1989.16|1987.99|1987.54|906
1698926700000|2023-11-02 12:05:00|1987.94|1987.64|1988.05|1987.75|1988.73|1988.35|1987.56|1987.26|852
1698927000000|2023-11-02 12:10:00|1988.07|1987.77|1988.88|1988.38|1989.28|1988.88|1987.68|1987.35|898
1698927300000|2023-11-02 12:15:00|1988.9|1988.4|1987.14|1986.84|1988.9|1988.5|1987.1|1986.8|876
1698927600000|2023-11-02 12:20:00|1987.12|1986.82|1989.97|1989.67|1990.8|1990.48|1987.12|1986.82|1285
1698927900000|2023-11-02 12:25:00|1990|1989.7|1989.45|1988.95|1990.29|1989.93|1988.48|1988.07|859
1698928200000|2023-11-02 12:30:00|1989.49|1988.99|1989.38|1989.08|1991.15|1990.85|1988.89|1988.59|1409
1698928500000|2023-11-02 12:35:00|1989.39|1989.09|1991.11|1990.61|1991.19|1990.79|1988.44|1988.14|1273
1698928800000|2023-11-02 12:40:00|1991.1|1990.6|1989.72|1989.42|1991.1|1990.71|1989.14|1988.84|1224
1698929100000|2023-11-02 12:45:00|1989.75|1989.45|1990.64|1990.34|1990.79|1990.39|1989.51|1989.21|994
1698929400000|2023-11-02 12:50:00|1990.66|1990.36|1989.54|1989.24|1990.83|1990.51|1989.49|1989.18|1015
1698929700000|2023-11-02 12:55:00|1989.53|1989.23|1990.55|1990.25|1990.74|1990.39|1989.34|1989.04|858
1698930000000|2023-11-02 13:00:00|1990.65|1990.15|1990.44|1990.14|1991.22|1990.92|1989.54|1989.24|1156
1698930300000|2023-11-02 13:05:00|1990.42|1990.12|1988.93|1988.63|1990.83|1990.45|1988.79|1988.49|948
1698930600000|2023-11-02 13:10:00|1988.92|1988.62|1990.07|1989.77|1990.84|1990.52|1988.89|1988.53|824
1698930900000|2023-11-02 13:15:00|1990.06|1989.76|1987.9|1987.6|1990.11|1989.81|1986.73|1986.23|1155
1698931200000|2023-11-02 13:20:00|1987.91|1987.61|1987.3|1987|1988.46|1988.16|1986.99|1986.58|1045
1698931500000|2023-11-02 13:25:00|1987.34|1987.04|1985.97|1985.67|1987.49|1987.13|1985.08|1984.78|1088
1698931800000|2023-11-02 13:30:00|1985.92|1985.62|1986.86|1986.56|1986.94|1986.64|1983.68|1983.37|1389
1698932100000|2023-11-02 13:35:00|1986.9|1986.6|1985.81|1985.31|1987.46|1987.16|1984.54|1984.24|1383
1698932400000|2023-11-02 13:40:00|1985.8|1985.3|1985.49|1985.19|1986.2|1985.82|1984.41|1984.1|1313
1698932700000|2023-11-02 13:45:00|1985.52|1985.22|1983.88|1983.58|1985.62|1985.32|1982.46|1982.16|1252
1698933000000|2023-11-02 13:50:00|1983.92|1983.42|1983.68|1983.18|1985.53|1985.23|1982.86|1982.56|1192
1698933300000|2023-11-02 13:55:00|1983.51|1983.21|1984.56|1984.26|1984.8|1984.49|1982.2|1981.9|989
1698933600000|2023-11-02 14:00:00|1984.55|1984.25|1984.21|1983.91|1984.79|1984.49|1982.85|1982.55|1417
1698933900000|2023-11-02 14:05:00|1984.31|1983.81|1981.19|1980.89|1984.68|1984.28|1980.96|1980.66|1241
1698934200000|2023-11-02 14:10:00|1981.17|1980.87|1982.28|1981.98|1982.98|1982.68|1980.82|1980.52|1310
1698934500000|2023-11-02 14:15:00|1982.26|1981.96|1982.98|1982.68|1983.97|1983.67|1982.23|1981.9|1096
1698934800000|2023-11-02 14:20:00|1982.99|1982.69|1983.48|1983.18|1983.63|1983.33|1982.62|1982.32|891
1698935100000|2023-11-02 14:25:00|1983.5|1983.2|1982.78|1982.48|1984.32|1983.99|1982.7|1982.36|922
1698935400000|2023-11-02 14:30:00|1982.75|1982.45|1983.03|1982.73|1983.16|1982.86|1981.21|1980.81|1121
1698935700000|2023-11-02 14:35:00|1983.02|1982.72|1984.06|1983.76|1984.11|1983.81|1982.12|1981.8|956
1698936000000|2023-11-02 14:40:00|1984.09|1983.79|1984.7|1984.4|1985.31|1985.01|1983.93|1983.63|984
1698936300000|2023-11-02 14:45:00|1984.69|1984.39|1984.62|1984.32|1985.5|1985.1|1983.84|1983.54|993
1698936600000|2023-11-02 14:50:00|1984.64|1984.34|1985.19|1984.69|1985.29|1984.97|1983.94|1983.64|888
1698936900000|2023-11-02 14:55:00|1985.08|1984.78|1984.52|1984.22|1985.58|1985.2|1984.45|1984.08|963
1698937200000|2023-11-02 15:00:00|1984.58|1984.28|1984.83|1984.53|1985.13|1984.75|1983.38|1982.88|1027
1698937500000|2023-11-02 15:05:00|1984.84|1984.54|1984.57|1984.27|1985.13|1984.74|1983.62|1983.32|750
1698937800000|2023-11-02 15:10:00|1984.58|1984.28|1984.01|1983.71|1985.33|1984.94|1983.38|1983.08|849
1698938100000|2023-11-02 15:15:00|1983.95|1983.65|1983.28|1982.98|1984.54|1984.24|1982.94|1982.6|969
1698938400000|2023-11-02 15:20:00|1983.34|1983.04|1983.2|1982.9|1984.29|1983.99|1983.07|1982.77|783
1698938700000|2023-11-02 15:25:00|1983.19|1982.89|1980.65|1980.35|1983.27|1982.97|1980.33|1979.99|1016
1698939000000|2023-11-02 15:30:00|1980.72|1980.42|1981.06|1980.56|1981.5|1981.2|1979.57|1979.27|1099
1698939300000|2023-11-02 15:35:00|1980.96|1980.66|1979.87|1979.57|1981.46|1981.15|1979.66|1979.26|910
1698939600000|2023-11-02 15:40:00|1979.84|1979.54|1982.12|1981.82|1982.63|1982.33|1979.03|1978.66|871
1698939900000|2023-11-02 15:45:00|1982.09|1981.79|1982.09|1981.79|1982.41|1982.11|1981.45|1981.15|800
1698940200000|2023-11-02 15:50:00|1982.23|1981.73|1982.02|1981.72|1982.23|1981.86|1981.03|1980.62|731
1698940500000|2023-11-02 15:55:00|1982|1981.7|1981.39|1981.09|1982.4|1982.05|1981.13|1980.81|704
1698940800000|2023-11-02 16:00:00|1981.4|1981.1|1981.91|1981.61|1982.65|1982.35|1981.03|1980.73|739
1698941100000|2023-11-02 16:05:00|1981.89|1981.59|1981.69|1981.39|1982.1|1981.8|1979.14|1978.84|1108
1698941400000|2023-11-02 16:10:00|1981.66|1981.36|1981.2|1980.9|1981.7|1981.4|1979.81|1979.47|829
1698941700000|2023-11-02 16:15:00|1981.19|1980.89|1981.1|1980.8|1981.56|1981.26|1980.38|1980.03|796
1698942000000|2023-11-02 16:20:00|1981.09|1980.79|1980.65|1980.35|1981.27|1980.95|1980.51|1980.17|633
1698942300000|2023-11-02 16:25:00|1980.66|1980.36|1981.33|1981.03|1981.33|1981.03|1980.42|1980.08|607
1698942600000|2023-11-02 16:30:00|1981.3|1981|1982.07|1981.77|1982.56|1982.26|1981.16|1980.78|736
1698942900000|2023-11-02 16:35:00|1982.05|1981.75|1982.53|1982.23|1983.65|1983.32|1982.04|1981.74|713
1698943200000|2023-11-02 16:40:00|1982.48|1982.18|1981.3|1981|1982.6|1982.3|1980.79|1980.49|635
1698943500000|2023-11-02 16:45:00|1981.42|1980.92|1982.15|1981.85|1982.19|1981.89|1980.95|1980.62|717
1698943800000|2023-11-02 16:50:00|1982.12|1981.82|1982.26|1981.96|1982.87|1982.54|1981.95|1981.65|641
1698944100000|2023-11-02 16:55:00|1982.28|1981.98|1982.05|1981.75|1982.42|1982.12|1981.72|1981.42|558
1698944400000|2023-11-02 17:00:00|1982.04|1981.74|1982.75|1982.45|1983.3|1982.98|1981.73|1981.4|720
1698944700000|2023-11-02 17:05:00|1982.73|1982.43|1982.89|1982.59|1983.16|1982.86|1982.44|1982.14|585
1698945000000|2023-11-02 17:10:00|1982.86|1982.56|1982.77|1982.47|1983.29|1982.99|1982.75|1982.45|527
1698945300000|2023-11-02 17:15:00|1982.76|1982.46|1983.73|1983.43|1984.16|1983.86|1982.65|1982.35|509
1698945600000|2023-11-02 17:20:00|1983.72|1983.42|1985.02|1984.72|1985.02|1984.72|1983.35|1982.96|554
1698945900000|2023-11-02 17:25:00|1985.03|1984.73|1986.02|1985.72|1986.37|1986.07|1984.93|1984.53|684
1698946200000|2023-11-02 17:30:00|1986.05|1985.75|1986.58|1986.28|1986.92|1986.58|1985.92|1985.54|609
1698946500000|2023-11-02 17:35:00|1986.56|1986.26|1985.57|1985.27|1986.7|1986.3|1984.87|1984.57|543
1698946800000|2023-11-02 17:40:00|1985.56|1985.26|1985.66|1985.36|1985.9|1985.56|1985.2|1984.88|480
1698947100000|2023-11-02 17:45:00|1985.67|1985.37|1986.31|1986.01|1986.54|1986.24|1985.58|1985.19|383
1698947400000|2023-11-02 17:50:00|1986.33|1986.03|1985.67|1985.37|1986.47|1986.14|1985.61|1985.31|431
1698947700000|2023-11-02 17:55:00|1985.69|1985.39|1985.25|1984.95|1985.76|1985.4|1985.23|1984.87|407
1698948000000|2023-11-02 18:00:00|1985.26|1984.96|1985.58|1985.28|1985.67|1985.28|1984.65|1984.26|405
1698948300000|2023-11-02 18:05:00|1985.52|1985.22|1985.57|1985.27|1986.04|1985.72|1985.32|1984.92|313
1698948600000|2023-11-02 18:10:00|1985.56|1985.26|1985.49|1985.19|1985.84|1985.46|1985.26|1984.91|358
1698948900000|2023-11-02 18:15:00|1985.48|1985.18|1985.53|1985.23|1986.32|1986.02|1985.45|1985.12|296
1698949200000|2023-11-02 18:20:00|1985.54|1985.24|1985.77|1985.47|1985.86|1985.49|1985.11|1984.73|333
1698949500000|2023-11-02 18:25:00|1985.76|1985.46|1985.64|1985.34|1985.85|1985.5|1985.27|1984.97|411
1698949800000|2023-11-02 18:30:00|1985.62|1985.32|1985.49|1985.19|1985.86|1985.54|1985.37|1984.99|350
1698950100000|2023-11-02 18:35:00|1985.5|1985.2|1986.03|1985.53|1986.19|1985.85|1985.48|1985.14|254
1698950400000|2023-11-02 18:40:00|1985.94|1985.64|1986.24|1985.94|1986.33|1986.03|1985.69|1985.28|281
1698950700000|2023-11-02 18:45:00|1986.23|1985.93|1985.95|1985.65|1986.52|1986.15|1985.85|1985.47|349
1698951000000|2023-11-02 18:50:00|1985.91|1985.61|1985.63|1985.33|1986.14|1985.79|1985.54|1985.14|293
1698951300000|2023-11-02 18:55:00|1985.62|1985.32|1986.18|1985.88|1986.49|1986.16|1985.62|1985.29|419
1698951600000|2023-11-02 19:00:00|1986.17|1985.87|1986.11|1985.81|1986.6|1986.25|1985.89|1985.56|343
1698951900000|2023-11-02 19:05:00|1986.12|1985.82|1986.45|1985.95|1986.45|1986.09|1985.8|1985.49|305
1698952200000|2023-11-02 19:10:00|1986.35|1986.05|1985.97|1985.67|1986.39|1986.05|1985.92|1985.55|198
1698952500000|2023-11-02 19:15:00|1985.95|1985.65|1985.37|1985.07|1986.12|1985.76|1985.28|1984.87|255
1698952800000|2023-11-02 19:20:00|1985.39|1985.09|1985.44|1985.14|1985.79|1985.43|1985.28|1984.86|246
1698953100000|2023-11-02 19:25:00|1985.43|1985.13|1985.05|1984.75|1985.85|1985.49|1984.86|1984.45|272
1698953400000|2023-11-02 19:30:00|1985.06|1984.76|1984.85|1984.55|1985.27|1984.88|1984.8|1984.41|215
1698953700000|2023-11-02 19:35:00|1984.87|1984.57|1984.12|1983.82|1985.17|1984.77|1984.08|1983.71|295
1698954000000|2023-11-02 19:40:00|1984.09|1983.79|1984.42|1984.12|1984.52|1984.14|1983.92|1983.57|285
1698954300000|2023-11-02 19:45:00|1984.43|1984.13|1984.3|1984|1984.8|1984.5|1984.29|1983.99|310
1698954600000|2023-11-02 19:50:00|1984.31|1984.01|1984.65|1984.35|1984.82|1984.52|1984.29|1983.99|394
1698954900000|2023-11-02 19:55:00|1984.69|1984.39|1985.64|1985.34|1985.78|1985.46|1984.58|1984.24|683
1698955200000|2023-11-02 20:00:00|1985.55|1985.25|1985.45|1985.15|1986.06|1985.76|1985.3|1984.97|406
1698955500000|2023-11-02 20:05:00|1985.53|1985.03|1985.24|1984.94|1985.53|1985.22|1985.16|1984.77|221
1698955800000|2023-11-02 20:10:00|1985.2|1984.9|1984.8|1984.5|1985.4|1985.02|1984.79|1984.32|189
1698956100000|2023-11-02 20:15:00|1984.86|1984.36|1985.14|1984.84|1985.34|1985.04|1984.81|1984.36|245
1698956400000|2023-11-02 20:20:00|1985.2|1984.9|1985.4|1985.1|1985.63|1985.29|1985.2|1984.8|225
1698956700000|2023-11-02 20:25:00|1985.44|1985.14|1985.31|1985.01|1985.46|1985.14|1985.08|1984.65|202
1698957000000|2023-11-02 20:30:00|1985.33|1984.83|1985.46|1985.16|1985.63|1985.33|1985.12|1984.74|263
1698957300000|2023-11-02 20:35:00|1985.47|1985.17|1985.74|1985.44|1985.75|1985.45|1985.43|1985.09|155
1698957600000|2023-11-02 20:40:00|1985.75|1985.45|1985.67|1985.37|1985.85|1985.55|1985.45|1985.09|176
1698957900000|2023-11-02 20:45:00|1985.69|1985.39|1985.72|1985.42|1985.89|1985.54|1985.65|1985.27|202
1698958200000|2023-11-02 20:50:00|1985.74|1985.24|1985.72|1985.22|1985.86|1985.56|1985.55|1985.15|234
1698958500000|2023-11-02 20:55:00|1985.7|1985.2|1985.96|1985.66|1986.13|1985.76|1985.61|1985.17|143
1698962400000|2023-11-02 22:00:00|1986.55|1986.05|1986.37|1985.87|1986.55|1986.05|1986.24|1985.85|43
1698962700000|2023-11-02 22:05:00|1986.38|1985.88|1986.13|1985.63|1986.4|1985.98|1986.07|1985.62|56
1698963000000|2023-11-02 22:10:00|1986.24|1985.74|1986.26|1985.76|1986.31|1985.86|1985.7|1985.3|176
1698963300000|2023-11-02 22:15:00|1986.21|1985.71|1986.45|1985.95|1986.84|1986.43|1986.09|1985.59|184
1698963600000|2023-11-02 22:20:00|1986.48|1985.98|1986.09|1985.59|1986.63|1986.18|1986.04|1985.54|144
1698963900000|2023-11-02 22:25:00|1986.07|1985.57|1986.22|1985.72|1986.24|1985.74|1985.98|1985.48|131
1698964200000|2023-11-02 22:30:00|1986.2|1985.7|1985.75|1985.25|1986.2|1985.7|1985.71|1985.21|109
1698964500000|2023-11-02 22:35:00|1985.81|1985.31|1985.59|1985.09|1985.82|1985.32|1985.5|1985|118
1698964800000|2023-11-02 22:40:00|1985.58|1985.08|1985.48|1984.98|1985.62|1985.19|1985.45|1984.96|90
1698965100000|2023-11-02 22:45:00|1985.47|1984.97|1985.41|1984.91|1985.47|1984.97|1984.9|1984.4|121
1698965400000|2023-11-02 22:50:00|1985.4|1984.9|1985.36|1984.86|1985.51|1985.01|1985.29|1984.79|91
1698965700000|2023-11-02 22:55:00|1985.35|1984.85|1985.25|1984.75|1985.44|1984.94|1985.05|1984.55|98
1698966000000|2023-11-02 23:00:00|1985.26|1984.76|1985.33|1984.83|1985.4|1984.9|1985.06|1984.56|106
1698966300000|2023-11-02 23:05:00|1985.34|1984.84|1985.19|1984.69|1985.48|1984.99|1985.07|1984.67|105
1698966600000|2023-11-02 23:10:00|1985.2|1984.7|1985|1984.5|1985.21|1984.79|1984.87|1984.4|100
1698966900000|2023-11-02 23:15:00|1985.01|1984.51|1984.87|1984.37|1985.12|1984.67|1984.77|1984.32|90
1698967200000|2023-11-02 23:20:00|1984.86|1984.36|1985|1984.5|1985.12|1984.62|1984.77|1984.32|89
1698967500000|2023-11-02 23:25:00|1984.98|1984.48|1985.15|1984.65|1985.19|1984.77|1984.97|1984.47|61
1698967800000|2023-11-02 23:30:00|1985.13|1984.63|1984.92|1984.42|1985.2|1984.8|1984.66|1984.36|93
1698968100000|2023-11-02 23:35:00|1984.93|1984.43|1984.79|1984.29|1984.99|1984.57|1984.67|1984.22|85
1698968400000|2023-11-02 23:40:00|1984.78|1984.28|1984.95|1984.45|1985.01|1984.51|1984.57|1984.21|87
1698968700000|2023-11-02 23:45:00|1984.97|1984.47|1985.29|1984.79|1985.3|1984.8|1984.74|1984.24|122
1698969000000|2023-11-02 23:50:00|1985.3|1984.8|1985.87|1985.37|1986.55|1986.25|1985.3|1984.8|280
1698969300000|2023-11-02 23:55:00|1985.88|1985.38|1985.26|1984.76|1986.28|1985.78|1985.15|1984.65|169
1698969600000|2023-11-03 00:00:00|1985.27|1984.77|1985.52|1985.02|1985.87|1985.37|1985.27|1984.77|218
1698969900000|2023-11-03 00:05:00|1985.55|1985.05|1986.15|1985.65|1986.4|1986.1|1985.46|1984.96|266
1698970200000|2023-11-03 00:10:00|1986.09|1985.59|1986.17|1985.67|1986.58|1986.09|1985.78|1985.28|262
1698970500000|2023-11-03 00:15:00|1986.12|1985.62|1986.13|1985.63|1986.22|1985.82|1985.9|1985.4|105
1698970800000|2023-11-03 00:20:00|1986.12|1985.62|1985.68|1985.18|1986.13|1985.63|1985.57|1985.12|115
1698971100000|2023-11-03 00:25:00|1985.69|1985.19|1985.43|1984.93|1986.07|1985.63|1985.28|1984.82|193
1698971400000|2023-11-03 00:30:00|1985.46|1984.96|1985.49|1984.99|1985.67|1985.26|1985.15|1984.73|178
1698971700000|2023-11-03 00:35:00|1985.51|1985.01|1985.75|1985.25|1985.86|1985.47|1985.49|1984.99|168
1698972000000|2023-11-03 00:40:00|1985.77|1985.27|1985.79|1985.29|1985.97|1985.57|1985.63|1985.19|195
1698972300000|2023-11-03 00:45:00|1985.78|1985.28|1985.67|1985.17|1986.1|1985.69|1985.62|1985.12|168
1698972600000|2023-11-03 00:50:00|1985.66|1985.16|1985.61|1985.11|1985.67|1985.21|1985.26|1984.76|157
1698972900000|2023-11-03 00:55:00|1985.62|1985.12|1985.9|1985.4|1986.04|1985.64|1985.62|1985.12|265
1698973200000|2023-11-03 01:00:00|1985.91|1985.41|1985.47|1984.97|1986.02|1985.66|1985.32|1984.82|530
1698973500000|2023-11-03 01:05:00|1985.46|1984.96|1985.52|1985.02|1985.64|1985.23|1984.9|1984.54|447
1698973800000|2023-11-03 01:10:00|1985.57|1985.07|1985.07|1984.57|1985.75|1985.42|1984.91|1984.54|451
1698974100000|2023-11-03 01:15:00|1984.89|1984.59|1984.5|1984|1985.34|1984.91|1984.14|1983.84|548
1698974400000|2023-11-03 01:20:00|1984.52|1984.02|1984.49|1984.19|1984.79|1984.33|1983.99|1983.6|629
1698974700000|2023-11-03 01:25:00|1984.52|1984.22|1983.96|1983.66|1984.58|1984.22|1983.42|1983.09|519
1698975000000|2023-11-03 01:30:00|1983.95|1983.65|1983.9|1983.4|1984.19|1983.75|1983.54|1983.14|462
1698975300000|2023-11-03 01:35:00|1983.93|1983.43|1983.74|1983.44|1984.28|1983.88|1983.72|1983.28|343
1698975600000|2023-11-03 01:40:00|1983.78|1983.28|1984|1983.7|1984.4|1983.97|1983.59|1983.17|371
1698975900000|2023-11-03 01:45:00|1984.02|1983.72|1983.7|1983.4|1984.11|1983.74|1983.68|1983.22|334
1698976200000|2023-11-03 01:50:00|1983.8|1983.3|1983.94|1983.64|1984.07|1983.67|1983.57|1983.19|348
1698976500000|2023-11-03 01:55:00|1983.9|1983.6|1984.23|1983.73|1984.34|1983.95|1983.75|1983.35|282
1698976800000|2023-11-03 02:00:00|1984.22|1983.72|1984.32|1983.82|1984.69|1984.27|1984.12|1983.65|338
1698977100000|2023-11-03 02:05:00|1984.34|1983.84|1984.65|1984.15|1984.91|1984.49|1984.13|1983.63|326
1698977400000|2023-11-03 02:10:00|1984.64|1984.14|1985.33|1984.83|1985.35|1984.97|1984.53|1984.03|296
1698977700000|2023-11-03 02:15:00|1985.36|1984.86|1985.4|1984.9|1985.85|1985.48|1985.28|1984.78|376
1698978000000|2023-11-03 02:20:00|1985.37|1984.87|1985.61|1985.11|1985.79|1985.39|1985.35|1984.87|248
1698978300000|2023-11-03 02:25:00|1985.6|1985.1|1985.91|1985.41|1985.94|1985.44|1985.55|1985.07|194
1698978600000|2023-11-03 02:30:00|1985.92|1985.42|1986.95|1986.65|1987.21|1986.87|1985.92|1985.42|456
1698978900000|2023-11-03 02:35:00|1987.05|1986.55|1987.63|1987.13|1987.69|1987.3|1986.69|1986.29|350
1698979200000|2023-11-03 02:40:00|1987.6|1987.1|1986.91|1986.41|1987.6|1987.23|1986.72|1986.24|301
1698979500000|2023-11-03 02:45:00|1986.99|1986.49|1987.41|1986.91|1987.44|1987.04|1986.73|1986.27|278
1698979800000|2023-11-03 02:50:00|1987.4|1986.9|1987.94|1987.64|1988.19|1987.77|1987.01|1986.51|512
1698980100000|2023-11-03 02:55:00|1987.92|1987.62|1987.6|1987.3|1988.11|1987.72|1987.17|1986.68|520
1698980400000|2023-11-03 03:00:00|1987.61|1987.31|1987.16|1986.86|1987.86|1987.46|1987.16|1986.79|266
1698980700000|2023-11-03 03:05:00|1987.14|1986.84|1986.84|1986.54|1987.24|1986.9|1986.82|1986.43|224
1698981000000|2023-11-03 03:10:00|1986.94|1986.44|1986.48|1986.18|1987.03|1986.65|1986.3|1985.94|273
1698981300000|2023-11-03 03:15:00|1986.58|1986.08|1986.6|1986.1|1986.97|1986.48|1986.38|1986.01|243
1698981600000|2023-11-03 03:20:00|1986.63|1986.13|1986.82|1986.32|1986.98|1986.56|1986.52|1986.11|242
1698981900000|2023-11-03 03:25:00|1986.83|1986.33|1986.47|1985.97|1986.85|1986.35|1986.4|1985.92|169
1698982200000|2023-11-03 03:30:00|1986.48|1985.98|1986.64|1986.14|1986.7|1986.2|1986.39|1985.89|143
1698982500000|2023-11-03 03:35:00|1986.62|1986.12|1986.64|1986.14|1986.65|1986.24|1986.43|1985.93|113
1698982800000|2023-11-03 03:40:00|1986.61|1986.11|1986.68|1986.18|1986.72|1986.31|1986.5|1986.08|123
1698983100000|2023-11-03 03:45:00|1986.7|1986.2|1986.32|1985.82|1986.7|1986.2|1986.1|1985.7|147
1698983400000|2023-11-03 03:50:00|1986.28|1985.98|1986|1985.5|1986.56|1986.08|1985.94|1985.5|201
1698983700000|2023-11-03 03:55:00|1986.02|1985.52|1986.13|1985.63|1986.23|1985.77|1985.66|1985.24|174
1698984000000|2023-11-03 04:00:00|1986.06|1985.76|1986.82|1986.32|1986.92|1986.5|1985.96|1985.54|255
1698984300000|2023-11-03 04:05:00|1986.67|1986.37|1986.5|1986|1986.83|1986.43|1986.43|1985.99|166
1698984600000|2023-11-03 04:10:00|1986.43|1986.13|1986.82|1986.32|1986.98|1986.58|1986.43|1986.1|154
1698984900000|2023-11-03 04:15:00|1986.81|1986.31|1986.76|1986.26|1987.02|1986.58|1986.61|1986.22|182
1698985200000|2023-11-03 04:20:00|1986.78|1986.28|1986.42|1985.92|1986.81|1986.34|1985.93|1985.5|245
1698985500000|2023-11-03 04:25:00|1986.41|1985.91|1985.95|1985.65|1987.19|1986.78|1985.65|1985.32|431
1698985800000|2023-11-03 04:30:00|1985.96|1985.66|1986.17|1985.67|1986.39|1985.92|1985.82|1985.38|341
1698986100000|2023-11-03 04:35:00|1986.13|1985.63|1986.2|1985.7|1986.36|1985.96|1985.78|1985.35|218
1698986400000|2023-11-03 04:40:00|1986.21|1985.71|1986.4|1985.9|1986.45|1986|1986.09|1985.69|119
1698986700000|2023-11-03 04:45:00|1986.38|1985.88|1986.45|1985.95|1986.6|1986.18|1986.21|1985.79|98
1698987000000|2023-11-03 04:50:00|1986.44|1985.94|1986.19|1985.69|1986.49|1986.07|1986.06|1985.64|132
1698987300000|2023-11-03 04:55:00|1986.16|1985.66|1986.08|1985.58|1986.39|1985.9|1985.97|1985.56|171
1698987600000|2023-11-03 05:00:00|1986.12|1985.62|1986.17|1985.67|1986.3|1985.9|1985.96|1985.55|179
1698987900000|2023-11-03 05:05:00|1986.07|1985.77|1986.46|1986.16|1986.56|1986.17|1985.94|1985.55|186
1698988200000|2023-11-03 05:10:00|1986.55|1986.05|1986.28|1985.78|1986.55|1986.16|1986.12|1985.72|163
1698988500000|2023-11-03 05:15:00|1986.2|1985.9|1986.61|1986.11|1986.64|1986.3|1986.15|1985.85|177
1698988800000|2023-11-03 05:20:00|1986.59|1986.09|1986.29|1985.99|1986.76|1986.42|1986.24|1985.84|142
1698989100000|2023-11-03 05:25:00|1986.34|1986.04|1986.37|1986.07|1986.47|1986.12|1986.2|1985.76|116
1698989400000|2023-11-03 05:30:00|1986.36|1986.06|1986.99|1986.69|1987.18|1986.84|1986.26|1985.87|387
1698989700000|2023-11-03 05:35:00|1987.07|1986.77|1987.13|1986.63|1987.13|1986.8|1986.66|1986.26|255
1698990000000|2023-11-03 05:40:00|1987.06|1986.76|1986.38|1985.88|1987.1|1986.76|1986.28|1985.88|213
1698990300000|2023-11-03 05:45:00|1986.29|1985.99|1986.98|1986.48|1987.1|1986.7|1986.29|1985.89|233
1698990600000|2023-11-03 05:50:00|1986.88|1986.58|1987.05|1986.55|1987.26|1986.85|1986.85|1986.47|187
1698990900000|2023-11-03 05:55:00|1986.92|1986.62|1987.41|1986.91|1987.59|1987.19|1986.91|1986.49|231
1698991200000|2023-11-03 06:00:00|1987.31|1987.01|1986.86|1986.56|1987.4|1987.1|1986.68|1986.28|265
1698991500000|2023-11-03 06:05:00|1986.96|1986.46|1986.55|1986.05|1987.13|1986.72|1986.4|1986|239
1698991800000|2023-11-03 06:10:00|1986.45|1986.15|1986.82|1986.52|1986.99|1986.6|1986.19|1985.8|265
1698992100000|2023-11-03 06:15:00|1986.83|1986.53|1987.47|1987.17|1987.92|1987.59|1986.8|1986.41|614
1698992400000|2023-11-03 06:20:00|1987.48|1987.18|1987.53|1987.03|1988|1987.67|1987.31|1986.93|485
1698992700000|2023-11-03 06:25:00|1987.55|1987.05|1987.27|1986.97|1987.63|1987.25|1987.25|1986.85|257
1698993000000|2023-11-03 06:30:00|1987.26|1986.96|1987.28|1986.78|1987.67|1987.31|1987.09|1986.67|230
1698993300000|2023-11-03 06:35:00|1987.26|1986.76|1987.04|1986.54|1987.49|1987.09|1986.88|1986.47|219
1698993600000|2023-11-03 06:40:00|1987.05|1986.55|1987.68|1987.18|1987.86|1987.47|1986.95|1986.55|242
1698993900000|2023-11-03 06:45:00|1987.59|1987.29|1987.4|1986.9|1987.68|1987.36|1987.17|1986.8|289
1698994200000|2023-11-03 06:50:00|1987.32|1987.02|1987.83|1987.53|1988.05|1987.69|1987.16|1986.78|367
1698994500000|2023-11-03 06:55:00|1987.86|1987.56|1987.99|1987.49|1988.65|1988.25|1987.77|1987.44|372
1698994800000|2023-11-03 07:00:00|1987.97|1987.47|1987.67|1987.37|1988.21|1987.81|1987.51|1987.18|434
1698995100000|2023-11-03 07:05:00|1987.68|1987.38|1987.8|1987.3|1988.33|1987.93|1987.62|1987.26|388
1698995400000|2023-11-03 07:10:00|1987.67|1987.37|1988.31|1988.01|1988.8|1988.39|1987.41|1987.02|409
1698995700000|2023-11-03 07:15:00|1988.27|1987.97|1988.66|1988.36|1988.8|1988.46|1988.25|1987.86|409
1698996000000|2023-11-03 07:20:00|1988.67|1988.37|1989.3|1988.8|1989.32|1988.97|1988.66|1988.36|450
1698996300000|2023-11-03 07:25:00|1989.21|1988.91|1988.18|1987.68|1989.31|1988.97|1987.56|1987.1|606
1698996600000|2023-11-03 07:30:00|1988.2|1987.7|1988.31|1987.81|1988.44|1988.07|1987.54|1987.15|516
1698996900000|2023-11-03 07:35:00|1988.29|1987.79|1988.68|1988.38|1988.95|1988.57|1988.08|1987.68|402
1698997200000|2023-11-03 07:40:00|1988.65|1988.35|1987.38|1987.08|1988.65|1988.35|1986.9|1986.58|506
1698997500000|2023-11-03 07:45:00|1987.34|1987.04|1987.36|1987.06|1989.46|1989.16|1984.85|1984.35|733
1698997800000|2023-11-03 07:50:00|1987.41|1987.11|1986.63|1986.33|1987.65|1987.26|1986.59|1986.17|571
1698998100000|2023-11-03 07:55:00|1986.64|1986.34|1986.76|1986.46|1987.1|1986.68|1986.36|1986.06|446
1698998400000|2023-11-03 08:00:00|1986.86|1986.36|1986.94|1986.44|1987.48|1987.11|1986.39|1986.08|654
1698998700000|2023-11-03 08:05:00|1986.82|1986.52|1987.86|1987.56|1988.18|1987.88|1986.82|1986.44|575
1698999000000|2023-11-03 08:10:00|1987.82|1987.52|1988.53|1988.03|1988.82|1988.45|1987.64|1987.32|496
1698999300000|2023-11-03 08:15:00|1988.45|1988.15|1987.5|1987.2|1988.45|1988.15|1987.21|1986.86|499
1698999600000|2023-11-03 08:20:00|1987.53|1987.23|1987.37|1987.07|1987.7|1987.38|1987.25|1986.85|407
1698999900000|2023-11-03 08:25:00|1987.33|1987.03|1987.45|1987.15|1987.52|1987.2|1987.17|1986.78|322
1699000200000|2023-11-03 08:30:00|1987.43|1987.13|1987.23|1986.93|1987.43|1987.13|1986.53|1986.18|452
1699000500000|2023-11-03 08:35:00|1987.27|1986.97|1987.61|1987.11|1988.2|1987.8|1986.94|1986.55|477
1699000800000|2023-11-03 08:40:00|1987.62|1987.12|1988.18|1987.88|1988.42|1988.08|1987.13|1986.74|414
1699001100000|2023-11-03 08:45:00|1988.17|1987.87|1987.97|1987.67|1988.51|1988.11|1987.78|1987.4|410
1699001400000|2023-11-03 08:50:00|1987.96|1987.66|1989.21|1988.91|1989.38|1989.08|1987.96|1987.66|495
1699001700000|2023-11-03 08:55:00|1989.2|1988.9|1988.81|1988.51|1989.2|1988.9|1988.69|1988.33|467
1699002000000|2023-11-03 09:00:00|1988.77|1988.47|1989.89|1989.59|1990.09|1989.77|1988.55|1988.22|676
1699002300000|2023-11-03 09:05:00|1989.9|1989.6|1989.26|1988.96|1990.2|1989.82|1989.02|1988.67|511
1699002600000|2023-11-03 09:10:00|1989.21|1988.91|1989.61|1989.31|1989.72|1989.36|1988.98|1988.58|470
1699002900000|2023-11-03 09:15:00|1989.64|1989.34|1989.77|1989.47|1990.59|1990.26|1989.56|1989.26|540
1699003200000|2023-11-03 09:20:00|1989.74|1989.44|1989.64|1989.14|1989.83|1989.47|1989.03|1988.73|449
1699003500000|2023-11-03 09:25:00|1989.63|1989.13|1989.52|1989.22|1990.02|1989.63|1989.33|1989.03|327
1699003800000|2023-11-03 09:30:00|1989.51|1989.21|1989.1|1988.8|1989.99|1989.59|1989.08|1988.71|365
1699004100000|2023-11-03 09:35:00|1989.09|1988.79|1989.49|1989.19|1989.68|1989.29|1989.06|1988.68|310
1699004400000|2023-11-03 09:40:00|1989.56|1989.26|1989.95|1989.65|1989.98|1989.68|1989.29|1988.99|298
1699004700000|2023-11-03 09:45:00|1990.01|1989.71|1989.45|1989.15|1990.02|1989.71|1989.35|1988.96|355
1699005000000|2023-11-03 09:50:00|1989.46|1989.16|1990.2|1989.9|1990.33|1990.01|1989.08|1988.69|476
1699005300000|2023-11-03 09:55:00|1990.32|1989.82|1989.3|1989|1990.32|1990.02|1989.27|1988.94|389
1699005600000|2023-11-03 10:00:00|1989.26|1988.96|1989.59|1989.29|1989.74|1989.41|1989.02|1988.69|377
1699005900000|2023-11-03 10:05:00|1989.57|1989.27|1989.7|1989.4|1990.03|1989.69|1989.39|1989.07|469
1699006200000|2023-11-03 10:10:00|1989.54|1989.24|1989.66|1989.36|1989.84|1989.54|1989.24|1988.94|409
1699006500000|2023-11-03 10:15:00|1989.67|1989.37|1989.45|1989.15|1989.71|1989.41|1989.29|1988.95|332
1699006800000|2023-11-03 10:20:00|1989.46|1989.16|1988.91|1988.61|1989.49|1989.19|1988.58|1988.18|351
1699007100000|2023-11-03 10:25:00|1989.01|1988.51|1988.21|1987.91|1989.03|1988.68|1988.2|1987.9|379
1699007400000|2023-11-03 10:30:00|1988.2|1987.9|1987.94|1987.64|1988.73|1988.34|1987.92|1987.52|426
1699007700000|2023-11-03 10:35:00|1987.93|1987.63|1987.72|1987.42|1988.12|1987.8|1987.56|1987.26|418
1699008000000|2023-11-03 10:40:00|1987.74|1987.44|1987.63|1987.33|1987.75|1987.45|1987.35|1987.01|308
1699008300000|2023-11-03 10:45:00|1987.65|1987.35|1987.38|1987.08|1987.66|1987.36|1987.24|1986.83|299
1699008600000|2023-11-03 10:50:00|1987.36|1987.06|1988.35|1988.05|1988.35|1988.05|1987.32|1987.02|268
1699008900000|2023-11-03 10:55:00|1988.34|1988.04|1988.47|1988.17|1988.65|1988.35|1988.14|1987.83|196
1699009200000|2023-11-03 11:00:00|1988.48|1988.18|1988.67|1988.37|1988.87|1988.57|1988.39|1987.99|306
1699009500000|2023-11-03 11:05:00|1988.58|1988.28|1987.83|1987.53|1988.63|1988.33|1987.62|1987.32|292
1699009800000|2023-11-03 11:10:00|1987.85|1987.55|1987.62|1987.32|1987.96|1987.66|1987.52|1987.22|186
1699010100000|2023-11-03 11:15:00|1987.58|1987.28|1988.25|1987.95|1988.33|1988.03|1987.57|1987.27|292
1699010400000|2023-11-03 11:20:00|1988.23|1987.93|1987.64|1987.34|1988.33|1987.96|1987.16|1986.83|353
1699010700000|2023-11-03 11:25:00|1987.63|1987.33|1988.5|1988.2|1988.52|1988.21|1987.63|1987.33|273
1699011000000|2023-11-03 11:30:00|1988.51|1988.21|1988.16|1987.86|1988.53|1988.23|1987.76|1987.4|363
1699011300000|2023-11-03 11:35:00|1988.19|1987.89|1987.57|1987.27|1988.33|1988.01|1987.27|1986.89|337
1699011600000|2023-11-03 11:40:00|1987.56|1987.26|1988.01|1987.71|1988.14|1987.8|1987.31|1986.93|357
1699011900000|2023-11-03 11:45:00|1988|1987.7|1988.18|1987.88|1988.39|1988.08|1987.89|1987.59|343
1699012200000|2023-11-03 11:50:00|1988.19|1987.89|1988.07|1987.77|1988.91|1988.56|1987.91|1987.56|458
1699012500000|2023-11-03 11:55:00|1988.06|1987.76|1987.85|1987.55|1988.38|1988.08|1987.79|1987.4|293
1699012800000|2023-11-03 12:00:00|1987.87|1987.57|1987.99|1987.69|1988.26|1987.96|1987.6|1987.3|492
1699013100000|2023-11-03 12:05:00|1987.98|1987.68|1987.59|1987.29|1988.06|1987.76|1987.09|1986.79|539
1699013400000|2023-11-03 12:10:00|1987.51|1987.21|1987.77|1987.47|1987.86|1987.56|1987.48|1987.1|411
1699013700000|2023-11-03 12:15:00|1987.78|1987.48|1987.46|1987.16|1988.04|1987.74|1987.33|1987.03|466
1699014000000|2023-11-03 12:20:00|1987.45|1987.15|1990.36|1990.06|1990.57|1990.17|1987.29|1986.99|1234
1699014300000|2023-11-03 12:25:00|1990.37|1990.07|1989.29|1988.79|1991.03|1990.73|1986.17|1985.43|1032
1699014600000|2023-11-03 12:30:00|1989.35|1988.85|2000.13|1999.63|2002.73|2002.23|1989|1988.29|2055
1699014900000|2023-11-03 12:35:00|2000.1|1999.6|2001.71|2001.21|2002.91|2002.41|1999.54|1999.04|1795
1699015200000|2023-11-03 12:40:00|2001.77|2001.27|2003.68|2003.18|2004.15|2003.66|2000.85|2000.35|1657
1699015500000|2023-11-03 12:45:00|2003.75|2003.25|2002.92|2002.62|2004.37|2003.96|2002.86|2002.46|1493
1699015800000|2023-11-03 12:50:00|2002.93|2002.63|2000.8|2000.5|2003.13|2002.63|2000.29|1999.98|1582
1699016100000|2023-11-03 12:55:00|2000.81|2000.51|2000.4|2000.1|2001.25|2000.95|1999.7|1999.36|1423
1699016400000|2023-11-03 13:00:00|2000.35|2000.05|1998.91|1998.61|2000.75|2000.45|1995.96|1995.58|1681
1699016700000|2023-11-03 13:05:00|1998.9|1998.6|1999.36|1999.06|2001.7|2001.4|1998.9|1998.6|1574
1699017000000|2023-11-03 13:10:00|1999.38|1999.08|2001.32|2001.02|2001.54|2001.24|1998.28|1997.95|1473
1699017300000|2023-11-03 13:15:00|2001.35|2001.05|2000.43|2000.13|2002.01|2001.71|1999.13|1998.73|1432
1699017600000|2023-11-03 13:20:00|2000.44|2000.14|1995.71|1995.41|2001.7|2001.4|1994.16|1993.86|1775
1699017900000|2023-11-03 13:25:00|1995.52|1995.22|1989.33|1988.83|1995.56|1995.26|1986.59|1986.29|1944
1699018200000|2023-11-03 13:30:00|1989.41|1989.11|1993.88|1993.58|1994.96|1994.66|1988.12|1987.82|1771
1699018500000|2023-11-03 13:35:00|1993.91|1993.61|1996.6|1996.3|1997.4|1997.09|1993.27|1992.97|1750
1699018800000|2023-11-03 13:40:00|1996.61|1996.31|1998.95|1998.65|1999.61|1999.31|1995.51|1995.2|1579
1699019100000|2023-11-03 13:45:00|1999.02|1998.72|1996.9|1996.4|2000.26|1999.96|1996.23|1995.93|1715
1699019400000|2023-11-03 13:50:00|1996.77|1996.47|1995.78|1995.48|1998.36|1998.06|1994.18|1993.88|1564
1699019700000|2023-11-03 13:55:00|1995.77|1995.47|1995.69|1995.19|1998.31|1998.01|1995.01|1994.71|1435
1699020000000|2023-11-03 14:00:00|1995.74|1995.24|1996.59|1996.29|1999.59|1999.09|1992.67|1992.37|1958
1699020300000|2023-11-03 14:05:00|1996.67|1996.37|1995.39|1994.89|1997.39|1997|1993.61|1993.28|1645
1699020600000|2023-11-03 14:10:00|1995.38|1994.88|1992.01|1991.71|1996.36|1996.06|1991.9|1991.6|1577
1699020900000|2023-11-03 14:15:00|1991.91|1991.61|1993.31|1993.01|1994.12|1993.82|1990.4|1990.1|1536
1699021200000|2023-11-03 14:20:00|1993.41|1992.91|1994.08|1993.78|1995.43|1995.11|1992.64|1992.34|1383
1699021500000|2023-11-03 14:25:00|1994.03|1993.73|1989.8|1989.5|1994.77|1994.41|1988.83|1988.51|1709
1699021800000|2023-11-03 14:30:00|1989.77|1989.47|1992.51|1992.01|1993.59|1993.29|1988.81|1988.5|1555
1699022100000|2023-11-03 14:35:00|1992.41|1992.11|1994.67|1994.37|1995.01|1994.71|1992.32|1992.02|1358
1699022400000|2023-11-03 14:40:00|1994.66|1994.36|1993.09|1992.79|1994.98|1994.68|1991.99|1991.69|1228
1699022700000|2023-11-03 14:45:00|1993.1|1992.8|1994.48|1994.18|1995.16|1994.78|1992.69|1992.39|1132
1699023000000|2023-11-03 14:50:00|1994.51|1994.21|1994.79|1994.29|1995.11|1994.81|1993.5|1993.2|1065
1699023300000|2023-11-03 14:55:00|1994.69|1994.39|1994.66|1994.36|1995.59|1995.29|1994.32|1993.93|990
1699023600000|2023-11-03 15:00:00|1994.71|1994.41|1994.53|1994.23|1995.56|1995.19|1994.21|1993.83|1098
1699023900000|2023-11-03 15:05:00|1994.54|1994.24|1994.96|1994.66|1995.84|1995.52|1993.85|1993.45|1033
1699024200000|2023-11-03 15:10:00|1994.79|1994.49|1995.59|1995.29|1995.91|1995.61|1993.69|1993.32|1089
1699024500000|2023-11-03 15:15:00|1995.57|1995.27|1993.4|1993.1|1995.79|1995.48|1992.81|1992.51|961
1699024800000|2023-11-03 15:20:00|1993.46|1993.16|1994.07|1993.77|1994.1|1993.8|1992.19|1991.82|1105
1699025100000|2023-11-03 15:25:00|1994.05|1993.75|1993.98|1993.68|1995.16|1994.86|1993.01|1992.71|949
1699025400000|2023-11-03 15:30:00|1994.03|1993.73|1995.02|1994.72|1995.12|1994.82|1993.73|1993.4|929
1699025700000|2023-11-03 15:35:00|1994.98|1994.68|1994.17|1993.87|1995.99|1995.69|1993.83|1993.47|873
1699026000000|2023-11-03 15:40:00|1994.19|1993.89|1993.65|1993.35|1994.3|1994|1993.38|1993.08|802
1699026300000|2023-11-03 15:45:00|1993.66|1993.36|1991.89|1991.59|1993.95|1993.65|1991.07|1990.65|1055
1699026600000|2023-11-03 15:50:00|1991.86|1991.56|1992.88|1992.58|1993.61|1993.31|1991.86|1991.56|1002
1699026900000|2023-11-03 15:55:00|1992.9|1992.6|1991.93|1991.63|1993.32|1993.01|1991.85|1991.51|992
1699027200000|2023-11-03 16:00:00|1992.04|1991.74|1993.1|1992.8|1993.27|1992.97|1991.97|1991.67|914
1699027500000|2023-11-03 16:05:00|1993.11|1992.81|1992.07|1991.77|1993.47|1993.17|1991.47|1991.15|818
1699027800000|2023-11-03 16:10:00|1992.09|1991.79|1991.34|1990.84|1992.53|1992.23|1989.49|1989.08|981
1699028100000|2023-11-03 16:15:00|1991.31|1991.01|1991.31|1991.01|1992.09|1991.79|1990.83|1990.53|933
1699028400000|2023-11-03 16:20:00|1991.32|1991.02|1992.32|1992.02|1992.43|1992.12|1991.02|1990.72|922
1699028700000|2023-11-03 16:25:00|1992.4|1992.1|1990.52|1990.22|1992.6|1992.25|1989.74|1989.44|890
1699029000000|2023-11-03 16:30:00|1990.5|1990.2|1992.51|1992.21|1992.52|1992.22|1990.05|1989.61|776
1699029300000|2023-11-03 16:35:00|1992.52|1992.22|1992.14|1991.84|1993.22|1992.87|1991.43|1991.13|733
1699029600000|2023-11-03 16:40:00|1992.15|1991.85|1992.35|1992.05|1992.73|1992.42|1992.02|1991.63|656
1699029900000|2023-11-03 16:45:00|1992.34|1992.04|1990.52|1990.22|1992.59|1992.29|1990.52|1990.22|726
1699030200000|2023-11-03 16:50:00|1990.56|1990.26|1990.91|1990.61|1991.15|1990.85|1990.23|1989.92|732
1699030500000|2023-11-03 16:55:00|1990.93|1990.63|1990.56|1990.26|1991.13|1990.75|1990.43|1990.03|611
1699030800000|2023-11-03 17:00:00|1990.61|1990.31|1991.86|1991.56|1992.12|1991.75|1990.09|1989.73|835
1699031100000|2023-11-03 17:05:00|1991.91|1991.61|1992.48|1992.18|1993.01|1992.7|1991.81|1991.5|976
1699031400000|2023-11-03 17:10:00|1992.46|1992.16|1992.99|1992.69|1993.34|1993|1991.92|1991.62|711
1699031700000|2023-11-03 17:15:00|1993.11|1992.81|1991.71|1991.41|1993.28|1992.98|1991.66|1991.3|701
1699032000000|2023-11-03 17:20:00|1991.73|1991.43|1991.36|1991.06|1991.83|1991.43|1990.94|1990.64|717
1699032300000|2023-11-03 17:25:00|1991.35|1991.05|1991.94|1991.64|1992.34|1991.95|1991.3|1991|662
1699032600000|2023-11-03 17:30:00|1991.9|1991.6|1992.46|1992.16|1992.62|1992.32|1991.62|1991.32|667
1699032900000|2023-11-03 17:35:00|1992.47|1992.17|1992.22|1991.92|1992.53|1992.21|1992.1|1991.73|532
1699033200000|2023-11-03 17:40:00|1992.21|1991.91|1991.72|1991.42|1992.24|1991.91|1991.19|1990.88|441
1699033500000|2023-11-03 17:45:00|1991.71|1991.41|1992.32|1992.02|1992.5|1992.2|1991.71|1991.34|481
1699033800000|2023-11-03 17:50:00|1992.28|1991.98|1992.96|1992.66|1993|1992.68|1992.07|1991.77|447
1699034100000|2023-11-03 17:55:00|1992.95|1992.65|1993.3|1993|1993.84|1993.54|1992.87|1992.57|494
1699034400000|2023-11-03 18:00:00|1993.32|1993.02|1993.52|1993.22|1994.13|1993.76|1993.25|1992.92|439
1699034700000|2023-11-03 18:05:00|1993.51|1993.21|1993.65|1993.35|1993.8|1993.41|1993.01|1992.69|366
1699035000000|2023-11-03 18:10:00|1993.66|1993.36|1993.6|1993.3|1993.98|1993.68|1993.23|1992.88|375
1699035300000|2023-11-03 18:15:00|1993.61|1993.31|1993.34|1993.04|1993.82|1993.48|1993.3|1993|324
1699035600000|2023-11-03 18:20:00|1993.36|1993.06|1993.93|1993.63|1994.08|1993.75|1993.15|1992.85|320
1699035900000|2023-11-03 18:25:00|1993.95|1993.65|1994.35|1994.05|1994.38|1994.05|1993.41|1993.06|444
1699036200000|2023-11-03 18:30:00|1994.36|1994.06|1995.08|1994.78|1995.18|1994.87|1994.31|1993.98|395
1699036500000|2023-11-03 18:35:00|1995.07|1994.77|1994.35|1994.05|1995.18|1994.88|1994.32|1993.95|383
1699036800000|2023-11-03 18:40:00|1994.46|1993.96|1994.63|1994.33|1994.89|1994.49|1994.22|1993.84|298
1699037100000|2023-11-03 18:45:00|1994.64|1994.34|1995.01|1994.71|1995.09|1994.76|1994.42|1994.08|362
1699037400000|2023-11-03 18:50:00|1995.05|1994.75|1994.68|1994.38|1995.1|1994.8|1994.44|1994.05|380
1699037700000|2023-11-03 18:55:00|1994.71|1994.41|1995.27|1994.97|1995.38|1994.98|1994.7|1994.4|398
1699038000000|2023-11-03 19:00:00|1995.32|1995.02|1994.99|1994.69|1995.38|1995.05|1994.51|1994.17|441
1699038300000|2023-11-03 19:05:00|1995.01|1994.71|1994.87|1994.37|1995.26|1994.9|1994.71|1994.35|335
1699038600000|2023-11-03 19:10:00|1994.76|1994.46|1994.63|1994.33|1994.99|1994.65|1994.56|1994.18|290
1699038900000|2023-11-03 19:15:00|1994.62|1994.32|1994.12|1993.82|1994.81|1994.47|1994|1993.65|237
1699039200000|2023-11-03 19:20:00|1994.07|1993.77|1993.16|1992.86|1994.16|1993.81|1993.09|1992.7|295
1699039500000|2023-11-03 19:25:00|1993.15|1992.85|1993.57|1993.27|1993.81|1993.41|1993.11|1992.77|282
1699039800000|2023-11-03 19:30:00|1993.56|1993.26|1993.53|1993.03|1993.81|1993.45|1993.39|1993.01|281
1699040100000|2023-11-03 19:35:00|1993.48|1992.98|1992.26|1991.96|1993.52|1993.19|1992.23|1991.89|352
1699040400000|2023-11-03 19:40:00|1992.23|1991.93|1992.52|1992.02|1992.83|1992.49|1992.16|1991.81|336
1699040700000|2023-11-03 19:45:00|1992.43|1992.13|1992.34|1992.04|1992.81|1992.41|1992.09|1991.7|340
1699041000000|2023-11-03 19:50:00|1992.32|1992.02|1992.1|1991.8|1992.51|1992.14|1991.78|1991.41|413
1699041300000|2023-11-03 19:55:00|1992.09|1991.79|1992.94|1992.64|1993.06|1992.66|1991.86|1991.54|471
1699041600000|2023-11-03 20:00:00|1992.88|1992.58|1992.57|1992.07|1993.15|1992.78|1992.38|1992.01|337
1699041900000|2023-11-03 20:05:00|1992.56|1992.26|1992.67|1992.17|1993.02|1992.68|1992.46|1992.07|270
1699042200000|2023-11-03 20:10:00|1992.63|1992.13|1992.32|1991.82|1992.68|1992.2|1992.32|1991.82|231
1699042500000|2023-11-03 20:15:00|1992.31|1991.81|1992.77|1992.27|1992.95|1992.52|1992.28|1991.81|236
1699042800000|2023-11-03 20:20:00|1992.78|1992.28|1992.93|1992.43|1992.96|1992.46|1992.45|1992|281
1699043100000|2023-11-03 20:25:00|1992.94|1992.44|1992.97|1992.47|1993.27|1992.77|1992.61|1992.21|270
1699043400000|2023-11-03 20:30:00|1992.92|1992.42|1992.77|1992.27|1992.98|1992.48|1992.55|1992.05|232
1699043700000|2023-11-03 20:35:00|1992.82|1992.32|1992.85|1992.35|1993.02|1992.52|1992.6|1992.27|183
1699044000000|2023-11-03 20:40:00|1992.81|1992.31|1992.64|1992.34|1992.86|1992.37|1992.5|1992.04|136
1699044300000|2023-11-03 20:45:00|1992.66|1992.14|1992.63|1992.13|1992.74|1992.36|1992.49|1992.03|162
1699044600000|2023-11-03 20:50:00|1992.62|1992.12|1992.77|1992.27|1992.89|1992.39|1992.55|1992.05|143
1699044900000|2023-11-03 20:55:00|1992.79|1992.29|1993|1992.5|1993|1992.5|1992.73|1992.23|112
1699225200000|2023-11-05 23:00:00|1993.3|1992.7|1991.97|1991.17|1993.35|1992.7|1991.89|1991.09|303
1699225500000|2023-11-05 23:05:00|1992.03|1991.23|1991.94|1991.14|1992.17|1991.41|1991.49|1990.84|292
1699225800000|2023-11-05 23:10:00|1992.03|1991.23|1989.47|1988.67|1992.03|1991.23|1989.2|1988.45|330
1699226100000|2023-11-05 23:15:00|1989.53|1988.73|1989.65|1989.05|1990.48|1989.69|1989.22|1988.5|292
1699226400000|2023-11-05 23:20:00|1989.75|1988.95|1989.25|1988.45|1989.92|1989.16|1989|1988.35|247
1699226700000|2023-11-05 23:25:00|1989.15|1988.35|1989.19|1988.39|1989.27|1988.57|1989|1988.33|219
1699227000000|2023-11-05 23:30:00|1989.18|1988.38|1989.13|1988.33|1989.67|1988.87|1988.53|1987.93|291
1699227300000|2023-11-05 23:35:00|1989.17|1988.37|1988.34|1987.54|1989.19|1988.39|1987.58|1986.78|507
1699227600000|2023-11-05 23:40:00|1988.29|1987.49|1989.41|1988.61|1989.42|1988.65|1988.05|1987.37|345
1699227900000|2023-11-05 23:45:00|1989.4|1988.6|1989.44|1988.64|1989.6|1988.8|1988.94|1988.14|312
1699228200000|2023-11-05 23:50:00|1989.45|1988.65|1989.3|1988.5|1989.68|1988.88|1989.03|1988.23|207
1699228500000|2023-11-05 23:55:00|1989.27|1988.47|1988.97|1988.17|1989.29|1988.49|1988.83|1988.03|217
1699228800000|2023-11-06 00:00:00|1988.94|1988.14|1987.67|1986.87|1989.06|1988.26|1987.49|1986.69|494
1699229100000|2023-11-06 00:05:00|1987.68|1986.88|1989.17|1988.37|1989.27|1988.47|1987.61|1986.81|497
1699229400000|2023-11-06 00:10:00|1989.21|1988.41|1989.26|1988.46|1989.67|1988.87|1988.97|1988.18|431
1699229700000|2023-11-06 00:15:00|1989.3|1988.5|1989.62|1988.82|1989.65|1988.95|1989.01|1988.27|431
1699230000000|2023-11-06 00:20:00|1989.65|1988.85|1989.46|1988.96|1989.71|1989.15|1989.02|1988.64|349
1699230300000|2023-11-06 00:25:00|1989.48|1988.98|1989.43|1989.13|1989.59|1989.19|1988.87|1988.45|363
1699230600000|2023-11-06 00:30:00|1989.38|1989.08|1989.35|1988.85|1989.65|1989.25|1989.1|1988.6|249
1699230900000|2023-11-06 00:35:00|1989.34|1988.84|1990.16|1989.86|1990.56|1990.11|1989.29|1988.79|348
1699231200000|2023-11-06 00:40:00|1990.1|1989.8|1990.28|1989.98|1990.63|1990.29|1990.09|1989.69|335
1699231500000|2023-11-06 00:45:00|1990.38|1989.88|1990.51|1990.01|1990.72|1990.31|1989.57|1989.16|346
1699231800000|2023-11-06 00:50:00|1990.53|1990.03|1990.5|1990|1990.64|1990.22|1990.05|1989.59|397
1699232100000|2023-11-06 00:55:00|1990.49|1989.99|1991.41|1990.91|1992.13|1991.69|1990.38|1989.99|488
1699232400000|2023-11-06 01:00:00|1991.3|1991|1990.9|1990.4|1991.43|1991.04|1989.88|1989.48|833
1699232700000|2023-11-06 01:05:00|1990.93|1990.43|1991.83|1991.33|1992.12|1991.68|1990.84|1990.34|801
1699233000000|2023-11-06 01:10:00|1991.8|1991.3|1991.3|1990.8|1991.89|1991.5|1990.98|1990.48|571
1699233300000|2023-11-06 01:15:00|1991.31|1990.81|1991.45|1990.95|1991.82|1991.37|1990.75|1990.25|540
1699233600000|2023-11-06 01:20:00|1991.43|1990.93|1991.79|1991.49|1992.31|1992|1991.21|1990.81|499
1699233900000|2023-11-06 01:25:00|1991.78|1991.48|1992.78|1992.28|1992.8|1992.38|1991.76|1991.38|564
1699234200000|2023-11-06 01:30:00|1992.8|1992.3|1993.02|1992.52|1993.45|1993.06|1992.56|1992.06|676
1699234500000|2023-11-06 01:35:00|1993.01|1992.51|1992.46|1991.96|1993.23|1992.78|1991.95|1991.54|582
1699234800000|2023-11-06 01:40:00|1992.47|1991.97|1991.91|1991.41|1992.57|1992.07|1991.55|1991.19|620
1699235100000|2023-11-06 01:45:00|1991.9|1991.4|1992.78|1992.28|1993.24|1992.87|1991.69|1991.31|527
1699235400000|2023-11-06 01:50:00|1992.71|1992.41|1992.5|1992|1992.93|1992.55|1992.3|1991.9|480
1699235700000|2023-11-06 01:55:00|1992.48|1991.98|1992.32|1992.02|1992.57|1992.2|1992|1991.6|442
1699236000000|2023-11-06 02:00:00|1992.34|1992.04|1992.51|1992.21|1993.27|1992.87|1992.29|1991.88|540
1699236300000|2023-11-06 02:05:00|1992.53|1992.23|1991.64|1991.34|1992.67|1992.27|1991.63|1991.21|497
1699236600000|2023-11-06 02:10:00|1991.62|1991.32|1991.02|1990.52|1991.84|1991.41|1990.91|1990.52|323
1699236900000|2023-11-06 02:15:00|1991.01|1990.71|1991.57|1991.27|1991.83|1991.48|1990.86|1990.51|466
1699237200000|2023-11-06 02:20:00|1991.67|1991.17|1991.01|1990.51|1991.78|1991.36|1990.65|1990.27|325
1699237500000|2023-11-06 02:25:00|1991.05|1990.55|1991.33|1990.83|1991.53|1991.13|1990.64|1990.14|379
1699237800000|2023-11-06 02:30:00|1991.24|1990.94|1991.05|1990.75|1991.29|1990.94|1990.79|1990.39|382
1699238100000|2023-11-06 02:35:00|1991.13|1990.63|1990.28|1989.78|1991.13|1990.68|1990.15|1989.78|364
1699238400000|2023-11-06 02:40:00|1990.14|1989.84|1989.57|1989.07|1990.29|1989.91|1989.47|1989.07|442
1699238700000|2023-11-06 02:45:00|1989.45|1989.15|1988.95|1988.65|1989.7|1989.33|1988.78|1988.45|628
1699239000000|2023-11-06 02:50:00|1989.05|1988.55|1987.59|1987.09|1989.1|1988.72|1987.21|1986.83|571
1699239300000|2023-11-06 02:55:00|1987.62|1987.12|1987.37|1986.87|1987.9|1987.53|1987|1986.62|535
1699239600000|2023-11-06 03:00:00|1987.35|1986.85|1987.68|1987.38|1988.03|1987.64|1987|1986.65|592
1699239900000|2023-11-06 03:05:00|1987.7|1987.4|1987.83|1987.33|1988.59|1988.17|1987.57|1987.18|531
1699240200000|2023-11-06 03:10:00|1987.81|1987.31|1987.8|1987.3|1988.28|1987.86|1987.6|1987.21|366
1699240500000|2023-11-06 03:15:00|1987.64|1987.34|1987.33|1986.83|1988.16|1987.78|1987.21|1986.82|349
1699240800000|2023-11-06 03:20:00|1987.31|1986.81|1984.83|1984.33|1987.42|1987.02|1984.71|1984.29|635
1699241100000|2023-11-06 03:25:00|1984.75|1984.25|1984.07|1983.57|1985.44|1984.95|1984.02|1983.55|891
1699241400000|2023-11-06 03:30:00|1984.06|1983.56|1985.98|1985.48|1986.08|1985.63|1983.88|1983.54|634
1699241700000|2023-11-06 03:35:00|1985.97|1985.47|1984.76|1984.46|1986.03|1985.59|1984.75|1984.36|466
1699242000000|2023-11-06 03:40:00|1984.78|1984.48|1983.47|1982.97|1984.78|1984.48|1982.11|1981.81|681
1699242300000|2023-11-06 03:45:00|1983.55|1983.05|1985.04|1984.54|1985.14|1984.64|1983.37|1982.97|471
1699242600000|2023-11-06 03:50:00|1985.14|1984.64|1985.25|1984.75|1985.87|1985.51|1985.01|1984.52|319
1699242900000|2023-11-06 03:55:00|1985.27|1984.77|1985.51|1985.01|1985.81|1985.41|1985.13|1984.73|266
1699243200000|2023-11-06 04:00:00|1985.4|1984.9|1984.13|1983.63|1985.4|1985.07|1983.97|1983.58|361
1699243500000|2023-11-06 04:05:00|1984.22|1983.72|1983.91|1983.61|1984.54|1984.12|1983.26|1982.94|363
1699243800000|2023-11-06 04:10:00|1984.01|1983.51|1984.64|1984.34|1984.89|1984.54|1983.9|1983.51|339
1699244100000|2023-11-06 04:15:00|1984.67|1984.37|1985.22|1984.72|1985.31|1984.9|1984.32|1984.02|219
1699244400000|2023-11-06 04:20:00|1985.29|1984.79|1984.56|1984.26|1985.29|1984.88|1984.4|1983.95|276
1699244700000|2023-11-06 04:25:00|1984.66|1984.16|1984.47|1983.97|1984.72|1984.38|1984.06|1983.6|270
1699245000000|2023-11-06 04:30:00|1984.48|1983.98|1984.94|1984.64|1985.37|1984.97|1984.14|1983.8|333
1699245300000|2023-11-06 04:35:00|1984.96|1984.66|1984.27|1983.77|1985.11|1984.75|1984.11|1983.71|294
1699245600000|2023-11-06 04:40:00|1984.26|1983.76|1983.99|1983.49|1984.28|1983.83|1983.56|1983.19|293
1699245900000|2023-11-06 04:45:00|1984.02|1983.52|1984.23|1983.73|1984.31|1983.88|1983.91|1983.52|308
1699246200000|2023-11-06 04:50:00|1984.19|1983.69|1984.05|1983.75|1984.3|1983.88|1983.63|1983.23|194
1699246500000|2023-11-06 04:55:00|1984.13|1983.63|1984.05|1983.55|1984.29|1983.91|1983.86|1983.45|264
1699246800000|2023-11-06 05:00:00|1984.06|1983.56|1984.01|1983.71|1984.23|1983.93|1983.61|1983.19|405
1699247100000|2023-11-06 05:05:00|1983.99|1983.69|1983.77|1983.47|1984.49|1984.07|1983.76|1983.36|293
1699247400000|2023-11-06 05:10:00|1983.87|1983.37|1984.02|1983.72|1984.46|1984.08|1983.45|1983.05|367
1699247700000|2023-11-06 05:15:00|1984.06|1983.76|1983.67|1983.17|1984.12|1983.76|1983.52|1983.09|293
1699248000000|2023-11-06 05:20:00|1983.63|1983.33|1984.25|1983.75|1984.25|1983.89|1983.39|1983|264
1699248300000|2023-11-06 05:25:00|1984.17|1983.87|1983.86|1983.56|1984.41|1984.03|1983.79|1983.44|292
1699248600000|2023-11-06 05:30:00|1983.84|1983.54|1982.93|1982.63|1984.07|1983.7|1982.66|1982.19|471
1699248900000|2023-11-06 05:35:00|1982.91|1982.61|1983.72|1983.42|1983.75|1983.43|1982.5|1982.09|527
1699249200000|2023-11-06 05:40:00|1983.64|1983.34|1984.91|1984.41|1985.08|1984.74|1983.64|1983.23|544
1699249500000|2023-11-06 05:45:00|1984.92|1984.42|1985.48|1985.18|1985.52|1985.18|1984.12|1983.75|893
1699249800000|2023-11-06 05:50:00|1985.34|1985.04|1984.64|1984.14|1985.54|1985.14|1984.37|1984.03|643
1699250100000|2023-11-06 05:55:00|1984.65|1984.15|1984.24|1983.74|1985.31|1984.95|1984.1|1983.67|535
1699250400000|2023-11-06 06:00:00|1984.2|1983.7|1984.82|1984.32|1984.9|1984.57|1983.91|1983.49|521
1699250700000|2023-11-06 06:05:00|1984.8|1984.3|1984.94|1984.44|1985.26|1984.9|1984.08|1983.71|596
1699251000000|2023-11-06 06:10:00|1984.82|1984.52|1984.79|1984.49|1985.01|1984.69|1984.58|1984.18|393
1699251300000|2023-11-06 06:15:00|1984.89|1984.39|1985.36|1985.06|1985.53|1985.17|1984.38|1984.06|429
1699251600000|2023-11-06 06:20:00|1985.48|1984.98|1984.8|1984.3|1985.48|1985.1|1984.37|1984|507
1699251900000|2023-11-06 06:25:00|1984.79|1984.29|1984.7|1984.2|1985.17|1984.76|1984.43|1984.06|331
1699252200000|2023-11-06 06:30:00|1984.71|1984.21|1985.57|1985.27|1985.58|1985.28|1984.46|1984.06|355
1699252500000|2023-11-06 06:35:00|1985.56|1985.26|1984.91|1984.61|1985.57|1985.27|1984.91|1984.55|293
1699252800000|2023-11-06 06:40:00|1984.95|1984.65|1985.21|1984.71|1985.41|1985.01|1984.72|1984.42|351
1699253100000|2023-11-06 06:45:00|1985.1|1984.8|1984.17|1983.87|1985.31|1984.97|1984.02|1983.62|325
1699253400000|2023-11-06 06:50:00|1984.16|1983.86|1984.29|1983.99|1984.53|1984.19|1983.84|1983.45|337
1699253700000|2023-11-06 06:55:00|1984.3|1984|1984.46|1984.16|1984.98|1984.64|1984.11|1983.76|361
1699254000000|2023-11-06 07:00:00|1984.45|1984.15|1984.13|1983.83|1984.73|1984.38|1983.96|1983.62|613
1699254300000|2023-11-06 07:05:00|1984.11|1983.81|1983.63|1983.33|1984.35|1983.98|1983.23|1982.83|500
1699254600000|2023-11-06 07:10:00|1983.66|1983.36|1983.16|1982.86|1983.78|1983.48|1983.07|1982.73|377
1699254900000|2023-11-06 07:15:00|1983.15|1982.85|1983.06|1982.76|1983.44|1983.09|1982.99|1982.63|372
1699255200000|2023-11-06 07:20:00|1983.05|1982.75|1983.8|1983.5|1983.82|1983.5|1982.53|1982.21|433
1699255500000|2023-11-06 07:25:00|1983.81|1983.51|1983.87|1983.57|1984.6|1984.26|1983.61|1983.21|424
1699255800000|2023-11-06 07:30:00|1983.85|1983.55|1984.11|1983.81|1984.28|1983.98|1983.06|1982.72|534
1699256100000|2023-11-06 07:35:00|1984.06|1983.76|1984.23|1983.93|1984.44|1984.14|1983.62|1983.22|493
1699256400000|2023-11-06 07:40:00|1984.34|1984.04|1983.86|1983.36|1984.46|1984.11|1983.75|1983.35|478
1699256700000|2023-11-06 07:45:00|1983.76|1983.46|1984.58|1984.28|1985.01|1984.7|1983.75|1983.36|365
1699257000000|2023-11-06 07:50:00|1984.59|1984.29|1983.92|1983.62|1985.22|1984.89|1983.82|1983.48|443
1699257300000|2023-11-06 07:55:00|1983.9|1983.6|1983.64|1983.34|1984.4|1984.01|1983.62|1983.29|474
1699257600000|2023-11-06 08:00:00|1983.72|1983.22|1984.38|1984.08|1985.33|1984.95|1983.06|1982.64|822
1699257900000|2023-11-06 08:05:00|1984.39|1984.09|1985.22|1984.92|1985.4|1985.1|1984.24|1983.89|627
1699258200000|2023-11-06 08:10:00|1985.2|1984.9|1985.92|1985.62|1986.44|1986.11|1985.2|1984.82|757
1699258500000|2023-11-06 08:15:00|1985.89|1985.59|1986.94|1986.64|1987.32|1986.97|1985.63|1985.3|752
1699258800000|2023-11-06 08:20:00|1986.95|1986.65|1987.03|1986.73|1987.12|1986.76|1986.32|1985.94|626
1699259100000|2023-11-06 08:25:00|1987.05|1986.75|1987.25|1986.95|1988.18|1987.85|1987.03|1986.68|728
1699259400000|2023-11-06 08:30:00|1987.3|1987|1986.05|1985.75|1987.56|1987.26|1985.52|1985.22|648
1699259700000|2023-11-06 08:35:00|1986.07|1985.77|1986.75|1986.45|1987.48|1987.18|1985.95|1985.65|651
1699260000000|2023-11-06 08:40:00|1986.76|1986.46|1986.06|1985.76|1987.14|1986.84|1986.04|1985.65|478
1699260300000|2023-11-06 08:45:00|1986.07|1985.77|1986.14|1985.64|1986.34|1985.94|1985.69|1985.29|410
1699260600000|2023-11-06 08:50:00|1986.04|1985.74|1986.68|1986.38|1987.03|1986.63|1985.79|1985.42|446
1699260900000|2023-11-06 08:55:00|1986.65|1986.35|1986.16|1985.86|1986.86|1986.46|1985.83|1985.43|499
1699261200000|2023-11-06 09:00:00|1986.26|1985.76|1987.1|1986.6|1987.57|1987.22|1986.14|1985.76|528
1699261500000|2023-11-06 09:05:00|1987.07|1986.77|1986.23|1985.93|1987.48|1987.03|1985.68|1985.34|736
1699261800000|2023-11-06 09:10:00|1986.33|1985.83|1987.04|1986.74|1987.36|1987|1986.23|1985.83|546
1699262100000|2023-11-06 09:15:00|1987.08|1986.78|1986.9|1986.4|1987.47|1987.13|1986.8|1986.39|509
1699262400000|2023-11-06 09:20:00|1986.78|1986.48|1986.75|1986.45|1987.22|1986.83|1986.33|1985.98|612
1699262700000|2023-11-06 09:25:00|1986.77|1986.47|1986.73|1986.23|1987.15|1986.78|1986.53|1986.18|418
1699263000000|2023-11-06 09:30:00|1986.67|1986.37|1986.49|1986.19|1987.02|1986.67|1986.46|1986.16|411
1699263300000|2023-11-06 09:35:00|1986.47|1986.17|1986.79|1986.29|1986.79|1986.39|1986.2|1985.83|398
1699263600000|2023-11-06 09:40:00|1986.7|1986.4|1986.73|1986.43|1986.93|1986.58|1986.45|1986.11|367
1699263900000|2023-11-06 09:45:00|1986.72|1986.42|1986.73|1986.43|1986.79|1986.44|1986.37|1986.03|365
1699264200000|2023-11-06 09:50:00|1986.76|1986.46|1986.9|1986.6|1986.92|1986.62|1986.46|1986.1|424
1699264500000|2023-11-06 09:55:00|1986.96|1986.66|1987.08|1986.58|1987.12|1986.76|1986.7|1986.4|388
1699264800000|2023-11-06 10:00:00|1987.03|1986.73|1987.2|1986.9|1987.53|1987.15|1986.69|1986.36|375
1699265100000|2023-11-06 10:05:00|1987.21|1986.91|1988.21|1987.91|1988.42|1988.12|1987.01|1986.67|402
1699265400000|2023-11-06 10:10:00|1988.32|1987.82|1987.98|1987.68|1988.43|1988.12|1987.72|1987.42|395
1699265700000|2023-11-06 10:15:00|1987.99|1987.69|1987.61|1987.31|1987.99|1987.69|1987.49|1987.1|377
1699266000000|2023-11-06 10:20:00|1987.59|1987.29|1988.21|1987.91|1988.31|1987.94|1987.59|1987.19|371
1699266300000|2023-11-06 10:25:00|1988.23|1987.93|1988.02|1987.72|1988.61|1988.27|1987.81|1987.48|533
1699266600000|2023-11-06 10:30:00|1988.04|1987.74|1987.16|1986.86|1988.28|1987.89|1986.88|1986.47|462
1699266900000|2023-11-06 10:35:00|1987.26|1986.76|1988.04|1987.54|1988.13|1987.77|1987.09|1986.64|403
1699267200000|2023-11-06 10:40:00|1987.93|1987.63|1987.33|1987.03|1988.32|1987.93|1986.98|1986.66|451
1699267500000|2023-11-06 10:45:00|1987.35|1987.05|1986.41|1986.11|1987.61|1987.21|1986.37|1986.07|409
1699267800000|2023-11-06 10:50:00|1986.37|1986.07|1987.19|1986.89|1987.33|1986.94|1986.37|1986.03|362
1699268100000|2023-11-06 10:55:00|1987.18|1986.88|1987.5|1987.2|1987.82|1987.46|1987.17|1986.8|352
1699268400000|2023-11-06 11:00:00|1987.48|1987.18|1987.11|1986.61|1987.59|1987.22|1987|1986.6|324
1699268700000|2023-11-06 11:05:00|1986.98|1986.68|1987.24|1986.94|1987.47|1987.1|1986.78|1986.41|310
1699269000000|2023-11-06 11:10:00|1987.25|1986.95|1987.46|1987.16|1987.84|1987.54|1986.82|1986.51|310
1699269300000|2023-11-06 11:15:00|1987.45|1987.15|1987.12|1986.82|1987.69|1987.39|1987.12|1986.74|358
1699269600000|2023-11-06 11:20:00|1987.1|1986.8|1986.86|1986.56|1987.56|1987.26|1986.81|1986.47|509
1699269900000|2023-11-06 11:25:00|1986.85|1986.55|1987.35|1987.05|1987.99|1987.61|1986.6|1986.21|541
1699270200000|2023-11-06 11:30:00|1987.36|1987.06|1987.07|1986.77|1987.66|1987.3|1986.92|1986.58|384
1699270500000|2023-11-06 11:35:00|1987.05|1986.75|1987.29|1986.99|1987.49|1987.15|1986.95|1986.6|330
1699270800000|2023-11-06 11:40:00|1987.33|1987.03|1987.58|1987.28|1987.88|1987.51|1987.23|1986.93|294
1699271100000|2023-11-06 11:45:00|1987.61|1987.31|1987.28|1986.98|1987.7|1987.4|1987.23|1986.91|280
1699271400000|2023-11-06 11:50:00|1987.27|1986.97|1987.56|1987.26|1987.87|1987.55|1987.14|1986.84|345
1699271700000|2023-11-06 11:55:00|1987.55|1987.25|1987.93|1987.63|1987.97|1987.64|1987.42|1987.12|288
1699272000000|2023-11-06 12:00:00|1987.9|1987.6|1987.96|1987.66|1988.4|1988.1|1987.58|1987.24|371
1699272300000|2023-11-06 12:05:00|1987.97|1987.67|1987.86|1987.36|1988.28|1987.98|1987.28|1986.91|341
1699272600000|2023-11-06 12:10:00|1987.77|1987.47|1986.47|1986.17|1987.94|1987.54|1986.38|1986.07|367
1699272900000|2023-11-06 12:15:00|1986.48|1986.18|1986.32|1986.02|1986.58|1986.24|1986|1985.7|318
1699273200000|2023-11-06 12:20:00|1986.33|1986.03|1986.04|1985.74|1986.51|1986.21|1986.01|1985.61|372
1699273500000|2023-11-06 12:25:00|1986.05|1985.75|1985.66|1985.16|1986.42|1986.06|1985.06|1984.67|467
1699273800000|2023-11-06 12:30:00|1985.56|1985.26|1984.68|1984.38|1985.56|1985.26|1983.98|1983.68|625
1699274100000|2023-11-06 12:35:00|1984.69|1984.39|1985.49|1985.19|1985.89|1985.59|1984.5|1984.13|725
1699274400000|2023-11-06 12:40:00|1985.51|1985.21|1985.84|1985.54|1986.13|1985.83|1985.33|1985.01|404
1699274700000|2023-11-06 12:45:00|1985.85|1985.55|1984.62|1984.32|1985.93|1985.63|1984.22|1983.92|690
1699275000000|2023-11-06 12:50:00|1984.64|1984.34|1983.8|1983.5|1985.29|1984.99|1983.65|1983.27|639
1699275300000|2023-11-06 12:55:00|1983.77|1983.47|1984.65|1984.35|1984.76|1984.41|1983.74|1983.37|552
1699275600000|2023-11-06 13:00:00|1984.64|1984.34|1985.27|1984.97|1985.39|1985.02|1984.52|1984.22|832
1699275900000|2023-11-06 13:05:00|1985.21|1984.91|1985.56|1985.06|1986.09|1985.77|1984.99|1984.68|792
1699276200000|2023-11-06 13:10:00|1985.55|1985.05|1984.59|1984.29|1985.86|1985.51|1984.48|1984.18|742
1699276500000|2023-11-06 13:15:00|1984.6|1984.3|1984.36|1984.06|1984.75|1984.39|1983.63|1983.31|799
1699276800000|2023-11-06 13:20:00|1984.34|1984.04|1986.45|1986.15|1987.23|1986.83|1984.34|1984.04|1262
1699277100000|2023-11-06 13:25:00|1986.41|1986.11|1987.51|1987.21|1987.73|1987.35|1986.31|1986.01|989
1699277400000|2023-11-06 13:30:00|1987.53|1987.23|1989.06|1988.56|1989.37|1988.97|1987.49|1987.13|953
1699277700000|2023-11-06 13:35:00|1988.87|1988.57|1986.49|1986.19|1989.22|1988.82|1986.43|1986.09|943
1699278000000|2023-11-06 13:40:00|1986.44|1986.14|1987.5|1987.2|1987.89|1987.59|1986.03|1985.63|910
1699278300000|2023-11-06 13:45:00|1987.55|1987.25|1987.73|1987.43|1989.01|1988.71|1987.5|1987.2|870
1699278600000|2023-11-06 13:50:00|1987.7|1987.4|1987.56|1987.26|1987.99|1987.69|1986.9|1986.56|757
1699278900000|2023-11-06 13:55:00|1987.57|1987.27|1986.54|1986.24|1987.62|1987.32|1986.25|1985.95|715
1699279200000|2023-11-06 14:00:00|1986.52|1986.22|1988.25|1987.75|1988.48|1988.1|1986.2|1985.87|990
1699279500000|2023-11-06 14:05:00|1988.13|1987.83|1986.38|1986.08|1988.47|1988.12|1985.98|1985.68|955
1699279800000|2023-11-06 14:10:00|1986.41|1986.11|1986.87|1986.57|1987.81|1987.51|1986.24|1985.94|959
1699280100000|2023-11-06 14:15:00|1986.85|1986.55|1986.59|1986.29|1987.51|1987.08|1986.36|1986.03|776
1699280400000|2023-11-06 14:20:00|1986.58|1986.28|1987.4|1986.9|1987.7|1987.37|1986.2|1985.9|731
1699280700000|2023-11-06 14:25:00|1987.3|1987|1985.86|1985.56|1987.47|1987.08|1985.25|1984.95|848
1699281000000|2023-11-06 14:30:00|1985.83|1985.53|1985.1|1984.8|1986.43|1986.08|1984.93|1984.6|1138
1699281300000|2023-11-06 14:35:00|1985.2|1984.7|1985.71|1985.41|1986.29|1985.99|1985.08|1984.68|1070
1699281600000|2023-11-06 14:40:00|1985.7|1985.4|1986.03|1985.73|1986.28|1985.98|1985.5|1985.1|778
1699281900000|2023-11-06 14:45:00|1986|1985.7|1986.65|1986.35|1987.04|1986.74|1984.36|1983.98|1107
1699282200000|2023-11-06 14:50:00|1986.66|1986.36|1984.79|1984.29|1986.96|1986.63|1984.23|1983.93|1200
1699282500000|2023-11-06 14:55:00|1984.78|1984.28|1984.99|1984.69|1985.79|1985.39|1984.62|1984.21|961
1699282800000|2023-11-06 15:00:00|1984.96|1984.66|1984.55|1984.25|1986.16|1985.81|1984.12|1983.76|1075
1699283100000|2023-11-06 15:05:00|1984.57|1984.27|1984.39|1984.09|1985.47|1985.17|1984.04|1983.71|957
1699283400000|2023-11-06 15:10:00|1984.37|1984.07|1984.21|1983.91|1985.01|1984.67|1984.14|1983.8|725
1699283700000|2023-11-06 15:15:00|1984.25|1983.95|1984.85|1984.55|1985.11|1984.81|1984.23|1983.93|781
1699284000000|2023-11-06 15:20:00|1984.88|1984.58|1984.39|1984.09|1985.23|1984.93|1984.33|1984.01|770
1699284300000|2023-11-06 15:25:00|1984.38|1984.08|1984.55|1984.25|1985.26|1984.96|1983.91|1983.61|801
1699284600000|2023-11-06 15:30:00|1984.57|1984.27|1983.84|1983.54|1984.77|1984.47|1983.84|1983.53|772
1699284900000|2023-11-06 15:35:00|1983.85|1983.55|1983.7|1983.4|1983.86|1983.55|1982.9|1982.51|911
1699285200000|2023-11-06 15:40:00|1983.71|1983.41|1984.04|1983.74|1984.44|1984.14|1983.4|1983.04|790
1699285500000|2023-11-06 15:45:00|1984|1983.7|1983.22|1982.92|1984.18|1983.88|1983.12|1982.73|617
1699285800000|2023-11-06 15:50:00|1983.31|1983.01|1983.36|1983.06|1983.67|1983.37|1982.87|1982.52|654
1699286100000|2023-11-06 15:55:00|1983.33|1983.03|1981.34|1981.04|1983.47|1983.17|1981.32|1980.98|836
1699286400000|2023-11-06 16:00:00|1981.37|1981.07|1982.06|1981.76|1983.42|1983.11|1980.13|1979.83|1192
1699286700000|2023-11-06 16:05:00|1982.04|1981.74|1982.01|1981.71|1982.91|1982.52|1981.97|1981.63|754
1699287000000|2023-11-06 16:10:00|1982.02|1981.72|1982.04|1981.74|1982.13|1981.81|1980.94|1980.63|763
1699287300000|2023-11-06 16:15:00|1982.06|1981.76|1982.31|1982.01|1982.59|1982.27|1981.66|1981.36|657
1699287600000|2023-11-06 16:20:00|1982.29|1981.99|1981.84|1981.54|1982.54|1982.14|1981.46|1981.15|613
1699287900000|2023-11-06 16:25:00|1981.94|1981.44|1982.25|1981.95|1983.11|1982.81|1981.88|1981.42|653
1699288200000|2023-11-06 16:30:00|1982.23|1981.93|1982.77|1982.47|1983.2|1982.9|1981.87|1981.57|735
1699288500000|2023-11-06 16:35:00|1982.8|1982.5|1982.89|1982.59|1983.36|1983.01|1982.64|1982.25|705
1699288800000|2023-11-06 16:40:00|1982.88|1982.58|1982.67|1982.37|1983.2|1982.86|1982.63|1982.25|490
1699289100000|2023-11-06 16:45:00|1982.64|1982.34|1982.51|1982.21|1983.3|1983|1982.28|1981.89|482
1699289400000|2023-11-06 16:50:00|1982.52|1982.22|1983.15|1982.85|1983.21|1982.88|1982.4|1982.1|487
1699289700000|2023-11-06 16:55:00|1983.16|1982.86|1983.71|1983.41|1984.35|1984.05|1983.16|1982.85|452
1699290000000|2023-11-06 17:00:00|1983.69|1983.39|1983.91|1983.61|1984.59|1984.28|1983.5|1983.2|458
1699290300000|2023-11-06 17:05:00|1983.75|1983.45|1984|1983.7|1984.71|1984.37|1983.41|1983.11|459
1699290600000|2023-11-06 17:10:00|1984.01|1983.71|1983.22|1982.92|1984.09|1983.79|1983.21|1982.91|468
1699290900000|2023-11-06 17:15:00|1983.21|1982.91|1983.65|1983.35|1983.87|1983.52|1983.19|1982.85|448
1699291200000|2023-11-06 17:20:00|1983.66|1983.36|1983.57|1983.27|1984.17|1983.78|1983.47|1983.16|351
1699291500000|2023-11-06 17:25:00|1983.59|1983.29|1984.45|1984.15|1984.57|1984.23|1983.49|1983.19|253
1699291800000|2023-11-06 17:30:00|1984.47|1984.17|1984.06|1983.76|1984.66|1984.35|1984.01|1983.66|349
1699292100000|2023-11-06 17:35:00|1984.07|1983.77|1984.24|1983.94|1984.24|1983.94|1983.88|1983.53|217
1699292400000|2023-11-06 17:40:00|1984.25|1983.95|1983.86|1983.56|1984.46|1984.08|1983.74|1983.44|340
1699292700000|2023-11-06 17:45:00|1983.85|1983.55|1984.12|1983.82|1984.25|1983.89|1983.56|1983.26|283
1699293000000|2023-11-06 17:50:00|1984.13|1983.83|1984.03|1983.73|1984.24|1983.84|1983.82|1983.52|232
1699293300000|2023-11-06 17:55:00|1984.01|1983.71|1983.96|1983.66|1984.23|1983.93|1983.58|1983.24|231
1699293600000|2023-11-06 18:00:00|1983.94|1983.64|1983.08|1982.78|1984.03|1983.67|1982.85|1982.46|318
1699293900000|2023-11-06 18:05:00|1983.09|1982.79|1982.7|1982.4|1983.27|1982.93|1982.69|1982.36|268
1699294200000|2023-11-06 18:10:00|1982.69|1982.39|1982.62|1982.32|1982.87|1982.57|1982.16|1981.75|283
1699294500000|2023-11-06 18:15:00|1982.6|1982.3|1982.66|1982.36|1982.89|1982.51|1982.27|1981.96|292
1699294800000|2023-11-06 18:20:00|1982.65|1982.35|1983|1982.7|1983.26|1982.96|1982.65|1982.34|306
1699295100000|2023-11-06 18:25:00|1982.99|1982.69|1981.9|1981.6|1983.14|1982.76|1981.72|1981.41|409
1699295400000|2023-11-06 18:30:00|1981.92|1981.62|1982.19|1981.89|1982.62|1982.32|1981.88|1981.58|343
1699295700000|2023-11-06 18:35:00|1982.18|1981.88|1982.01|1981.71|1982.29|1981.99|1981.4|1981.1|317
1699296000000|2023-11-06 18:40:00|1982|1981.7|1981.73|1981.43|1982.22|1981.92|1981.72|1981.32|306
1699296300000|2023-11-06 18:45:00|1981.72|1981.42|1980.87|1980.57|1981.83|1981.43|1980.74|1980.44|349
1699296600000|2023-11-06 18:50:00|1980.88|1980.58|1981.05|1980.75|1981.3|1980.95|1980.75|1980.35|390
1699296900000|2023-11-06 18:55:00|1981.06|1980.76|1981.47|1981.17|1981.53|1981.23|1980.72|1980.38|332
1699297200000|2023-11-06 19:00:00|1981.48|1981.18|1980.74|1980.44|1981.67|1981.37|1980.5|1980.1|453
1699297500000|2023-11-06 19:05:00|1980.75|1980.45|1980.24|1979.94|1980.84|1980.54|1979.94|1979.64|469
1699297800000|2023-11-06 19:10:00|1980.23|1979.93|1980.1|1979.8|1980.43|1980.13|1979.84|1979.53|478
1699298100000|2023-11-06 19:15:00|1980.07|1979.77|1979.77|1979.47|1980.33|1980.03|1979.65|1979.3|519
1699298400000|2023-11-06 19:20:00|1979.87|1979.37|1979.76|1979.46|1980.11|1979.78|1979.51|1979.21|367
1699298700000|2023-11-06 19:25:00|1979.79|1979.49|1979.56|1979.26|1979.85|1979.55|1979.42|1979.12|373
1699299000000|2023-11-06 19:30:00|1979.55|1979.25|1979.87|1979.57|1979.96|1979.61|1979.47|1979.17|282
1699299300000|2023-11-06 19:35:00|1979.88|1979.58|1979.54|1979.24|1979.95|1979.6|1979.53|1979.23|222
1699299600000|2023-11-06 19:40:00|1979.52|1979.22|1980.2|1979.9|1980.2|1979.9|1979.47|1979.17|253
1699299900000|2023-11-06 19:45:00|1980.22|1979.92|1980.07|1979.77|1980.32|1979.99|1979.68|1979.38|361
1699300200000|2023-11-06 19:50:00|1980.19|1979.69|1980.91|1980.41|1980.91|1980.51|1979.96|1979.66|292
1699300500000|2023-11-06 19:55:00|1980.68|1980.38|1980.55|1980.25|1980.83|1980.53|1980.22|1979.92|510
1699300800000|2023-11-06 20:00:00|1980.53|1980.23|1980.11|1979.81|1980.53|1980.23|1979.74|1979.4|336
1699301100000|2023-11-06 20:05:00|1980.08|1979.78|1979.72|1979.42|1980.33|1979.99|1979.7|1979.4|332
1699301400000|2023-11-06 20:10:00|1979.73|1979.43|1979.66|1979.36|1980|1979.7|1979.6|1979.28|301
1699301700000|2023-11-06 20:15:00|1979.65|1979.35|1979.82|1979.52|1980.19|1979.86|1979.64|1979.34|370
1699302000000|2023-11-06 20:20:00|1979.81|1979.51|1980|1979.7|1980.24|1979.94|1979.62|1979.32|334
1699302300000|2023-11-06 20:25:00|1980.02|1979.72|1979.98|1979.68|1980.14|1979.84|1979.89|1979.59|299
1699302600000|2023-11-06 20:30:00|1979.94|1979.64|1979.17|1978.87|1979.96|1979.66|1979.12|1978.82|361
1699302900000|2023-11-06 20:35:00|1979.16|1978.86|1979.04|1978.74|1979.51|1979.21|1979.03|1978.73|340
1699303200000|2023-11-06 20:40:00|1979.05|1978.75|1979.07|1978.77|1979.16|1978.86|1978.33|1978.03|405
1699303500000|2023-11-06 20:45:00|1979.09|1978.79|1978.93|1978.63|1979.2|1978.85|1978.73|1978.36|424
1699303800000|2023-11-06 20:50:00|1978.94|1978.64|1978.74|1978.44|1979.24|1978.93|1978.5|1978.2|377
1699304100000|2023-11-06 20:55:00|1978.75|1978.45|1977.79|1977.49|1978.84|1978.54|1977.65|1977.35|624
1699304400000|2023-11-06 21:00:00|1977.85|1977.55|1978.68|1978.38|1978.73|1978.43|1977.78|1977.42|360
1699304700000|2023-11-06 21:05:00|1978.66|1978.36|1978.62|1978.32|1979.02|1978.67|1978.6|1978.3|169
1699305000000|2023-11-06 21:10:00|1978.63|1978.33|1978.22|1977.92|1978.74|1978.44|1978.19|1977.8|210
1699305300000|2023-11-06 21:15:00|1978.21|1977.91|1978.21|1977.91|1978.42|1978.06|1978.13|1977.79|201
1699305600000|2023-11-06 21:20:00|1978.2|1977.9|1977.9|1977.6|1978.23|1977.93|1977.72|1977.42|319
1699305900000|2023-11-06 21:25:00|1977.95|1977.65|1977.92|1977.62|1977.96|1977.65|1977.67|1977.33|240
1699306200000|2023-11-06 21:30:00|1977.91|1977.61|1977.75|1977.45|1977.95|1977.61|1977.59|1977.23|234
1699306500000|2023-11-06 21:35:00|1977.69|1977.39|1977.87|1977.57|1978.07|1977.68|1977.59|1977.29|240
1699306800000|2023-11-06 21:40:00|1977.86|1977.56|1978.11|1977.81|1978.21|1977.83|1977.83|1977.43|267
1699307100000|2023-11-06 21:45:00|1978.12|1977.82|1978.21|1977.91|1978.39|1977.97|1977.96|1977.6|180
1699307400000|2023-11-06 21:50:00|1978.22|1977.92|1978.33|1978.03|1978.76|1978.36|1978.21|1977.9|237
1699307700000|2023-11-06 21:55:00|1978.32|1978.02|1978.1|1977.6|1978.59|1978.19|1977.95|1977.45|223
1699311600000|2023-11-06 23:00:00|1978.31|1977.81|1978.69|1978.19|1978.82|1978.32|1977.81|1977.31|259
1699311900000|2023-11-06 23:05:00|1978.64|1978.14|1978.12|1977.82|1978.64|1978.21|1978.09|1977.65|146
1699312200000|2023-11-06 23:10:00|1978.21|1977.71|1977.62|1977.12|1978.25|1977.83|1977.61|1977.12|177
1699312500000|2023-11-06 23:15:00|1977.6|1977.1|1978.23|1977.93|1978.33|1977.93|1977.46|1977.1|154
1699312800000|2023-11-06 23:20:00|1978.33|1977.83|1978.09|1977.59|1978.48|1978.18|1978.08|1977.58|182
1699313100000|2023-11-06 23:25:00|1978.12|1977.62|1978.13|1977.63|1978.28|1977.82|1978.02|1977.52|95
1699313400000|2023-11-06 23:30:00|1978.09|1977.59|1977.58|1977.08|1978.11|1977.61|1977.55|1977.05|158
1699313700000|2023-11-06 23:35:00|1977.57|1977.07|1976.88|1976.58|1977.59|1977.09|1976|1975.55|588
1699314000000|2023-11-06 23:40:00|1976.84|1976.54|1977.59|1977.09|1977.65|1977.15|1976.82|1976.32|323
1699314300000|2023-11-06 23:45:00|1977.56|1977.06|1977|1976.5|1977.73|1977.23|1976.76|1976.26|339
1699314600000|2023-11-06 23:50:00|1977.04|1976.54|1976.38|1975.88|1977.3|1976.8|1976.1|1975.6|198
1699314900000|2023-11-06 23:55:00|1976.39|1975.89|1977.03|1976.53|1977.08|1976.58|1976.28|1975.78|274
1699315200000|2023-11-07 00:00:00|1977.06|1976.56|1976.71|1976.21|1977.19|1976.69|1975.9|1975.4|461
1699315500000|2023-11-07 00:05:00|1976.74|1976.24|1976.53|1976.03|1976.81|1976.31|1976.06|1975.66|288
1699315800000|2023-11-07 00:10:00|1976.49|1975.99|1976.4|1975.9|1976.73|1976.29|1976.24|1975.78|234
1699316100000|2023-11-07 00:15:00|1976.33|1975.83|1976.19|1975.69|1976.46|1975.96|1976.06|1975.56|225
1699316400000|2023-11-07 00:20:00|1976.24|1975.74|1975.87|1975.37|1976.27|1975.77|1975.75|1975.29|256
1699316700000|2023-11-07 00:25:00|1975.88|1975.38|1976.63|1976.13|1976.74|1976.24|1975.71|1975.31|272
1699317000000|2023-11-07 00:30:00|1976.64|1976.14|1976.97|1976.47|1977.31|1976.94|1976.64|1976.14|299
1699317300000|2023-11-07 00:35:00|1976.99|1976.49|1976.91|1976.41|1977.18|1976.71|1976.68|1976.18|277
1699317600000|2023-11-07 00:40:00|1976.92|1976.42|1976.86|1976.36|1977.23|1976.73|1976.54|1976.15|232
1699317900000|2023-11-07 00:45:00|1976.89|1976.39|1976.85|1976.35|1977.23|1976.73|1976.67|1976.17|269
1699318200000|2023-11-07 00:50:00|1976.83|1976.33|1976.21|1975.91|1977.21|1976.71|1976.19|1975.69|314
1699318500000|2023-11-07 00:55:00|1976.19|1975.89|1976.23|1975.73|1976.54|1976.1|1975.86|1975.42|489
1699318800000|2023-11-07 01:00:00|1976.26|1975.76|1975.92|1975.42|1976.51|1976.11|1975.51|1975.12|703
1699319100000|2023-11-07 01:05:00|1975.91|1975.41|1976.2|1975.7|1977.03|1976.62|1975.85|1975.35|516
1699319400000|2023-11-07 01:10:00|1976.19|1975.69|1975.41|1975.11|1976.27|1975.77|1975.21|1974.78|478
1699319700000|2023-11-07 01:15:00|1975.4|1975.1|1975.01|1974.71|1975.91|1975.52|1974.92|1974.58|579
1699320000000|2023-11-07 01:20:00|1975.1|1974.8|1976.12|1975.62|1976.71|1976.31|1975.01|1974.71|517
1699320300000|2023-11-07 01:25:00|1976.11|1975.61|1976.59|1976.09|1976.88|1976.48|1976.06|1975.61|369
1699320600000|2023-11-07 01:30:00|1976.56|1976.06|1976.51|1976.01|1976.88|1976.48|1976.08|1975.76|464
1699320900000|2023-11-07 01:35:00|1976.52|1976.02|1976.64|1976.14|1976.79|1976.36|1976.38|1976|427
1699321200000|2023-11-07 01:40:00|1976.54|1976.24|1975.71|1975.21|1976.68|1976.24|1975.56|1975.16|322
1699321500000|2023-11-07 01:45:00|1975.74|1975.24|1975.75|1975.25|1976.21|1975.75|1975.45|1975.05|370
1699321800000|2023-11-07 01:50:00|1975.74|1975.24|1975.45|1975.15|1975.74|1975.26|1975.14|1974.72|414
1699322100000|2023-11-07 01:55:00|1975.46|1975.16|1975.99|1975.69|1976.45|1976.06|1975.33|1974.9|401
1699322400000|2023-11-07 02:00:00|1975.95|1975.65|1976.34|1975.84|1976.46|1976.06|1975.58|1975.26|381
1699322700000|2023-11-07 02:05:00|1976.33|1975.83|1975.5|1975.2|1976.37|1975.97|1975.44|1974.94|432
1699323000000|2023-11-07 02:10:00|1975.6|1975.1|1974.56|1974.26|1975.7|1975.29|1974.56|1974.2|356
1699323300000|2023-11-07 02:15:00|1974.61|1974.31|1975.09|1974.79|1975.39|1974.99|1974.57|1974.2|437
1699323600000|2023-11-07 02:20:00|1975.06|1974.76|1974.69|1974.19|1975.22|1974.82|1974.51|1974.1|262
1699323900000|2023-11-07 02:25:00|1974.68|1974.18|1974.59|1974.29|1974.92|1974.5|1974.52|1974.11|287
1699324200000|2023-11-07 02:30:00|1974.69|1974.19|1974.47|1973.97|1974.73|1974.35|1974.3|1973.88|321
1699324500000|2023-11-07 02:35:00|1974.45|1973.95|1974.21|1973.71|1974.47|1974.08|1974.02|1973.59|290
1699324800000|2023-11-07 02:40:00|1974.19|1973.69|1973.48|1973.18|1974.29|1973.88|1973.44|1973.08|268
1699325100000|2023-11-07 02:45:00|1973.58|1973.08|1974.46|1973.96|1974.51|1974.16|1973.35|1972.97|344
1699325400000|2023-11-07 02:50:00|1974.47|1973.97|1973.64|1973.34|1974.79|1974.39|1973.64|1973.24|389
1699325700000|2023-11-07 02:55:00|1973.74|1973.24|1973.12|1972.82|1973.75|1973.36|1973.11|1972.74|345
1699326000000|2023-11-07 03:00:00|1973.13|1972.83|1973.12|1972.62|1973.44|1973.04|1972.5|1972.16|481
1699326300000|2023-11-07 03:05:00|1973.1|1972.6|1973.34|1973.04|1973.88|1973.56|1972.85|1972.44|438
1699326600000|2023-11-07 03:10:00|1973.35|1973.05|1973.69|1973.19|1973.83|1973.42|1973.12|1972.68|283
1699326900000|2023-11-07 03:15:00|1973.71|1973.21|1972.85|1972.55|1973.73|1973.33|1972.83|1972.42|322
1699327200000|2023-11-07 03:20:00|1972.93|1972.63|1972.77|1972.27|1973.03|1972.67|1972.53|1972.13|328
1699327500000|2023-11-07 03:25:00|1972.76|1972.26|1973.28|1972.78|1973.36|1972.95|1972.71|1972.26|308
1699327800000|2023-11-07 03:30:00|1973.27|1972.77|1973.58|1973.08|1973.79|1973.31|1973.02|1972.52|859
1699328100000|2023-11-07 03:35:00|1973.59|1973.09|1973.42|1972.92|1973.62|1973.17|1973.19|1972.81|438
1699328400000|2023-11-07 03:40:00|1973.48|1972.98|1973.27|1972.97|1973.5|1973.11|1973.05|1972.68|405
1699328700000|2023-11-07 03:45:00|1973.25|1972.95|1972.96|1972.66|1973.37|1973.01|1972.9|1972.47|402
1699329000000|2023-11-07 03:50:00|1973.03|1972.73|1972.88|1972.58|1973.21|1972.87|1972.78|1972.37|429
1699329300000|2023-11-07 03:55:00|1972.86|1972.56|1972.89|1972.39|1973.14|1972.75|1972.49|1972.1|358
1699329600000|2023-11-07 04:00:00|1972.87|1972.57|1973.01|1972.51|1973.11|1972.75|1972.33|1971.93|315
1699329900000|2023-11-07 04:05:00|1972.99|1972.49|1973.31|1972.81|1973.33|1972.99|1972.9|1972.42|222
1699330200000|2023-11-07 04:10:00|1973.3|1972.8|1973.28|1972.78|1973.6|1973.21|1973.06|1972.61|238
1699330500000|2023-11-07 04:15:00|1973.09|1972.79|1973.09|1972.59|1973.28|1972.88|1972.88|1972.46|216
1699330800000|2023-11-07 04:20:00|1973.1|1972.6|1972.82|1972.32|1973.17|1972.77|1972.7|1972.32|215
1699331100000|2023-11-07 04:25:00|1972.81|1972.31|1972.1|1971.8|1972.86|1972.46|1971.82|1971.32|282
1699331400000|2023-11-07 04:30:00|1972.12|1971.82|1972|1971.7|1972.36|1971.98|1971.92|1971.54|263
1699331700000|2023-11-07 04:35:00|1972.01|1971.71|1971.97|1971.67|1972.39|1972.01|1971.87|1971.57|252
1699332000000|2023-11-07 04:40:00|1972.1|1971.8|1971.97|1971.67|1972.17|1971.85|1971.72|1971.35|204
1699332300000|2023-11-07 04:45:00|1972.07|1971.57|1971.25|1970.95|1972.13|1971.74|1971.19|1970.79|241
1699332600000|2023-11-07 04:50:00|1971.22|1970.92|1971.7|1971.4|1971.82|1971.42|1971.22|1970.85|272
1699332900000|2023-11-07 04:55:00|1971.69|1971.39|1971.71|1971.21|1971.83|1971.46|1971.55|1971.15|230
1699333200000|2023-11-07 05:00:00|1971.6|1971.3|1971.65|1971.35|1971.84|1971.46|1971.44|1971.04|223
1699333500000|2023-11-07 05:05:00|1971.64|1971.34|1971.65|1971.15|1971.76|1971.37|1971.43|1971.02|163
1699333800000|2023-11-07 05:10:00|1971.68|1971.18|1971.71|1971.21|1971.97|1971.55|1971.34|1971.02|268
1699334100000|2023-11-07 05:15:00|1971.74|1971.24|1971.96|1971.66|1972.1|1971.73|1971.52|1971.12|269
1699334400000|2023-11-07 05:20:00|1971.95|1971.65|1972.09|1971.59|1972.29|1971.82|1971.79|1971.4|288
1699334700000|2023-11-07 05:25:00|1972.08|1971.58|1972.32|1972.02|1972.46|1972.16|1971.97|1971.57|218
1699335000000|2023-11-07 05:30:00|1972.14|1971.84|1973|1972.5|1973.01|1972.62|1971.71|1971.39|507
1699335300000|2023-11-07 05:35:00|1972.99|1972.49|1972.96|1972.66|1973.63|1973.28|1972.64|1972.23|460
1699335600000|2023-11-07 05:40:00|1973.02|1972.72|1973.38|1973.08|1973.99|1973.62|1972.93|1972.51|552
1699335900000|2023-11-07 05:45:00|1973.39|1973.09|1973.74|1973.24|1974.48|1974.17|1972.98|1972.58|411
1699336200000|2023-11-07 05:50:00|1973.62|1973.32|1974.17|1973.87|1974.39|1973.96|1973.62|1973.28|377
1699336500000|2023-11-07 05:55:00|1974.15|1973.85|1973.91|1973.61|1974.38|1974.04|1973.89|1973.55|378
1699336800000|2023-11-07 06:00:00|1973.89|1973.59|1973.44|1973.14|1973.97|1973.6|1973.24|1972.84|351
1699337100000|2023-11-07 06:05:00|1973.54|1973.04|1973.6|1973.3|1974.27|1973.83|1973.44|1973.02|370
1699337400000|2023-11-07 06:10:00|1973.62|1973.32|1973.28|1972.78|1973.7|1973.32|1972.84|1972.48|460
1699337700000|2023-11-07 06:15:00|1973.29|1972.79|1972.63|1972.33|1973.29|1972.91|1972.54|1972.18|369
1699338000000|2023-11-07 06:20:00|1972.58|1972.28|1971.96|1971.66|1972.73|1972.35|1971.86|1971.52|380
1699338300000|2023-11-07 06:25:00|1971.99|1971.69|1972.07|1971.77|1972.47|1972.12|1971.73|1971.35|462
1699338600000|2023-11-07 06:30:00|1972.13|1971.83|1972.04|1971.74|1972.28|1971.98|1971.52|1971.14|435
1699338900000|2023-11-07 06:35:00|1972.16|1971.66|1971.85|1971.35|1972.47|1972.1|1971.69|1971.32|365
1699339200000|2023-11-07 06:40:00|1971.71|1971.41|1971.96|1971.46|1972.09|1971.69|1971.28|1970.93|423
1699339500000|2023-11-07 06:45:00|1971.83|1971.53|1971.5|1971.2|1971.99|1971.62|1971.5|1971.12|322
1699339800000|2023-11-07 06:50:00|1971.51|1971.21|1971.39|1971.09|1971.96|1971.6|1971.36|1970.95|339
1699340100000|2023-11-07 06:55:00|1971.38|1971.08|1971.3|1971|1971.91|1971.51|1971.3|1970.94|338
1699340400000|2023-11-07 07:00:00|1971.28|1970.98|1970.7|1970.4|1971.45|1971.09|1970.49|1970.1|376
1699340700000|2023-11-07 07:05:00|1970.71|1970.41|1969.53|1969.23|1970.74|1970.43|1969.49|1969.16|529
1699341000000|2023-11-07 07:10:00|1969.62|1969.12|1970.05|1969.75|1970.57|1970.23|1969.16|1968.85|554
1699341300000|2023-11-07 07:15:00|1970.14|1969.64|1968.5|1968.2|1970.18|1969.87|1967.89|1967.59|730
1699341600000|2023-11-07 07:20:00|1968.52|1968.22|1968.43|1968.13|1968.78|1968.45|1967.48|1967.08|519
1699341900000|2023-11-07 07:25:00|1968.39|1968.09|1968.6|1968.3|1968.81|1968.45|1968.3|1968|394
1699342200000|2023-11-07 07:30:00|1968.62|1968.32|1968.8|1968.5|1968.98|1968.64|1968.28|1967.98|518
1699342500000|2023-11-07 07:35:00|1968.75|1968.45|1968.82|1968.52|1969.29|1968.91|1968.67|1968.27|448
1699342800000|2023-11-07 07:40:00|1968.81|1968.51|1968.88|1968.58|1969|1968.63|1968.62|1968.23|304
1699343100000|2023-11-07 07:45:00|1968.83|1968.53|1969.21|1968.91|1969.54|1969.19|1968.71|1968.41|440
1699343400000|2023-11-07 07:50:00|1969.19|1968.89|1969.4|1969.1|1970|1969.67|1969.1|1968.8|385
1699343700000|2023-11-07 07:55:00|1969.51|1969.01|1969.58|1969.28|1969.81|1969.4|1969.27|1968.95|313
1699344000000|2023-11-07 08:00:00|1969.56|1969.26|1969.78|1969.48|1970.54|1970.15|1969.45|1969.13|661
1699344300000|2023-11-07 08:05:00|1969.81|1969.51|1968.83|1968.53|1969.96|1969.65|1968.49|1968.09|664
1699344600000|2023-11-07 08:10:00|1968.85|1968.55|1968.74|1968.44|1969.42|1969.05|1968.65|1968.3|560
1699344900000|2023-11-07 08:15:00|1968.73|1968.43|1967.92|1967.62|1968.84|1968.44|1967.61|1967.21|556
1699345200000|2023-11-07 08:20:00|1967.9|1967.6|1968.68|1968.38|1969.47|1969.07|1967.81|1967.42|538
1699345500000|2023-11-07 08:25:00|1968.67|1968.37|1968.52|1968.22|1968.82|1968.52|1968.19|1967.79|560
1699345800000|2023-11-07 08:30:00|1968.51|1968.21|1969.19|1968.89|1969.33|1969.03|1967.83|1967.5|564
1699346100000|2023-11-07 08:35:00|1969.27|1968.97|1968.42|1968.12|1969.33|1969.03|1967.89|1967.49|568
1699346400000|2023-11-07 08:40:00|1968.43|1968.13|1968.11|1967.81|1968.79|1968.49|1968.04|1967.71|580
1699346700000|2023-11-07 08:45:00|1968.12|1967.82|1967.99|1967.69|1968.38|1968.05|1967.85|1967.48|537
1699347000000|2023-11-07 08:50:00|1968.02|1967.72|1967.56|1967.26|1968.34|1967.94|1967.36|1967.03|662
1699347300000|2023-11-07 08:55:00|1967.47|1967.17|1967.03|1966.53|1967.59|1967.29|1966.23|1965.89|694
1699347600000|2023-11-07 09:00:00|1966.93|1966.63|1965|1964.7|1966.93|1966.63|1964.86|1964.56|683
1699347900000|2023-11-07 09:05:00|1965.1|1964.8|1964.6|1964.3|1965.2|1964.9|1964.45|1964.09|581
1699348200000|2023-11-07 09:10:00|1964.61|1964.31|1966.05|1965.75|1966.09|1965.75|1964.44|1964.12|615
1699348500000|2023-11-07 09:15:00|1966.07|1965.77|1966.86|1966.36|1967.38|1967.02|1966.05|1965.63|683
1699348800000|2023-11-07 09:20:00|1966.81|1966.51|1967.56|1967.26|1967.68|1967.35|1966.58|1966.27|584
1699349100000|2023-11-07 09:25:00|1967.57|1967.27|1967.96|1967.66|1969.14|1968.84|1967.45|1967.15|731
1699349400000|2023-11-07 09:30:00|1967.93|1967.63|1968.05|1967.75|1968.64|1968.25|1967.86|1967.49|438
1699349700000|2023-11-07 09:35:00|1968.06|1967.76|1967.1|1966.8|1968.37|1968.07|1967.05|1966.7|499
1699350000000|2023-11-07 09:40:00|1967.11|1966.81|1966.85|1966.55|1967.35|1967.05|1966.53|1966.12|519
1699350300000|2023-11-07 09:45:00|1966.86|1966.56|1967.57|1967.27|1968.02|1967.64|1966.86|1966.56|406
1699350600000|2023-11-07 09:50:00|1967.58|1967.28|1967.21|1966.91|1967.84|1967.51|1966.96|1966.66|424
1699350900000|2023-11-07 09:55:00|1967.19|1966.89|1966.54|1966.24|1967.39|1967.09|1966.24|1965.84|454
1699351200000|2023-11-07 10:00:00|1966.53|1966.23|1966.81|1966.51|1966.91|1966.57|1965.77|1965.38|628
1699351500000|2023-11-07 10:05:00|1966.8|1966.5|1966.99|1966.69|1967.29|1966.99|1966.44|1966.06|515
1699351800000|2023-11-07 10:10:00|1966.98|1966.68|1966.5|1966.2|1967.67|1967.3|1966.5|1966.11|413
1699352100000|2023-11-07 10:15:00|1966.51|1966.21|1966.43|1966.13|1966.73|1966.39|1965.74|1965.38|414
1699352400000|2023-11-07 10:20:00|1966.44|1966.14|1966.09|1965.79|1966.56|1966.26|1965.94|1965.63|485
1699352700000|2023-11-07 10:25:00|1966.07|1965.77|1966.13|1965.83|1966.7|1966.32|1965.71|1965.31|568
1699353000000|2023-11-07 10:30:00|1966.04|1965.74|1967.68|1967.38|1968.31|1967.97|1965.91|1965.59|698
1699353300000|2023-11-07 10:35:00|1967.64|1967.34|1966.77|1966.47|1968.07|1967.68|1966.76|1966.36|625
1699353600000|2023-11-07 10:40:00|1966.78|1966.48|1966.91|1966.41|1967.65|1967.35|1966.59|1966.27|415
1699353900000|2023-11-07 10:45:00|1966.81|1966.51|1967.42|1967.12|1967.86|1967.55|1966.44|1966.04|548
1699354200000|2023-11-07 10:50:00|1967.4|1967.1|1966.9|1966.6|1967.63|1967.24|1966.88|1966.58|535
1699354500000|2023-11-07 10:55:00|1966.89|1966.59|1966.32|1966.02|1967.1|1966.8|1966.23|1965.93|461
1699354800000|2023-11-07 11:00:00|1966.31|1966.01|1966.16|1965.86|1966.41|1966.1|1965.97|1965.67|357
1699355100000|2023-11-07 11:05:00|1966.17|1965.87|1965.59|1965.29|1966.18|1965.88|1965.33|1964.96|494
1699355400000|2023-11-07 11:10:00|1965.58|1965.28|1965.42|1965.12|1965.88|1965.58|1965.23|1964.9|551
1699355700000|2023-11-07 11:15:00|1965.41|1965.11|1965.12|1964.82|1965.48|1965.14|1964.91|1964.6|396
1699356000000|2023-11-07 11:20:00|1965.11|1964.81|1965.03|1964.73|1965.44|1965.1|1964.92|1964.6|436
1699356300000|2023-11-07 11:25:00|1965.04|1964.74|1964.8|1964.5|1965.31|1965|1964.73|1964.39|526
1699356600000|2023-11-07 11:30:00|1964.81|1964.51|1964.75|1964.45|1965.7|1965.33|1964.64|1964.3|483
1699356900000|2023-11-07 11:35:00|1964.74|1964.44|1962.99|1962.69|1964.94|1964.64|1962.87|1962.48|582
1699357200000|2023-11-07 11:40:00|1963.1|1962.8|1963.72|1963.42|1964.24|1963.87|1963.1|1962.8|552
1699357500000|2023-11-07 11:45:00|1963.75|1963.45|1964.52|1964.22|1964.86|1964.5|1963.75|1963.45|375
1699357800000|2023-11-07 11:50:00|1964.53|1964.23|1964.23|1963.73|1964.63|1964.33|1963.27|1962.92|420
1699358100000|2023-11-07 11:55:00|1964.15|1963.85|1964.13|1963.83|1964.56|1964.23|1963.89|1963.54|454
1699358400000|2023-11-07 12:00:00|1964.1|1963.8|1964.14|1963.84|1964.58|1964.26|1963.91|1963.59|480
1699358700000|2023-11-07 12:05:00|1964.15|1963.85|1962.14|1961.84|1964.21|1963.86|1962.11|1961.76|740
1699359000000|2023-11-07 12:10:00|1962.13|1961.83|1962.59|1962.29|1962.79|1962.46|1961.6|1961.27|740
1699359300000|2023-11-07 12:15:00|1962.6|1962.3|1963.03|1962.73|1963.48|1963.14|1962.49|1962.16|543
1699359600000|2023-11-07 12:20:00|1963.05|1962.75|1961.87|1961.57|1963.17|1962.85|1961.86|1961.51|549
1699359900000|2023-11-07 12:25:00|1961.92|1961.62|1960.96|1960.66|1962.29|1961.99|1960.96|1960.61|671
1699360200000|2023-11-07 12:30:00|1960.95|1960.65|1961.4|1961.1|1961.95|1961.56|1960.72|1960.42|813
1699360500000|2023-11-07 12:35:00|1961.42|1961.12|1960.34|1960.04|1962.5|1962.14|1960.26|1959.92|861
1699360800000|2023-11-07 12:40:00|1960.35|1960.05|1959.39|1959.09|1960.56|1960.26|1958.95|1958.65|862
1699361100000|2023-11-07 12:45:00|1959.38|1959.08|1959.02|1958.72|1960.55|1960.17|1958.34|1958.04|1011
1699361400000|2023-11-07 12:50:00|1959.06|1958.76|1958.03|1957.73|1959.2|1958.85|1957.41|1957.05|948
1699361700000|2023-11-07 12:55:00|1958.02|1957.72|1959.01|1958.71|1959.68|1959.38|1957.92|1957.58|922
1699362000000|2023-11-07 13:00:00|1959|1958.7|1959.69|1959.39|1960.07|1959.77|1958.51|1958.21|1190
1699362300000|2023-11-07 13:05:00|1959.68|1959.38|1958.84|1958.54|1960.16|1959.8|1958.43|1958.08|1020
1699362600000|2023-11-07 13:10:00|1958.86|1958.56|1958.18|1957.88|1958.95|1958.65|1957.76|1957.46|917
1699362900000|2023-11-07 13:15:00|1958.2|1957.9|1958.12|1957.82|1958.24|1957.94|1956.9|1956.54|877
1699363200000|2023-11-07 13:20:00|1958.04|1957.74|1958.44|1958.14|1959.98|1959.6|1957.29|1956.99|1164
1699363500000|2023-11-07 13:25:00|1958.45|1958.15|1960.11|1959.81|1960.17|1959.81|1957.92|1957.62|992
1699363800000|2023-11-07 13:30:00|1960.13|1959.83|1960.67|1960.37|1961.5|1961.19|1959.77|1959.47|1175
1699364100000|2023-11-07 13:35:00|1960.66|1960.36|1962.59|1962.29|1963.5|1963.14|1960.66|1960.36|1208
1699364400000|2023-11-07 13:40:00|1962.57|1962.27|1963.93|1963.63|1963.96|1963.66|1962.57|1962.27|978
1699364700000|2023-11-07 13:45:00|1963.94|1963.64|1965.75|1965.45|1965.9|1965.58|1963.56|1963.2|1160
1699365000000|2023-11-07 13:50:00|1965.76|1965.46|1966.03|1965.73|1966.13|1965.78|1964.62|1964.32|989
1699365300000|2023-11-07 13:55:00|1966.04|1965.74|1966.74|1966.44|1967.11|1966.76|1965.6|1965.3|992
1699365600000|2023-11-07 14:00:00|1966.78|1966.48|1966.55|1966.25|1967.57|1967.14|1965.65|1965.35|1070
1699365900000|2023-11-07 14:05:00|1966.52|1966.22|1965.48|1964.98|1966.88|1966.58|1964.97|1964.67|1187
1699366200000|2023-11-07 14:10:00|1965.4|1965.1|1966.09|1965.79|1966.3|1966|1964.61|1964.29|766
1699366500000|2023-11-07 14:15:00|1966.08|1965.78|1966.78|1966.48|1967.3|1966.98|1965.5|1965.2|891
1699366800000|2023-11-07 14:20:00|1966.8|1966.5|1966.43|1966.13|1967.37|1966.98|1966.09|1965.78|894
1699367100000|2023-11-07 14:25:00|1966.53|1966.23|1966|1965.7|1966.78|1966.44|1965.38|1965.07|800
1699367400000|2023-11-07 14:30:00|1966.08|1965.58|1964.5|1964.2|1967.1|1966.8|1964.37|1964.07|1349
1699367700000|2023-11-07 14:35:00|1964.47|1964.17|1963.81|1963.51|1965.01|1964.71|1963.58|1963.26|1270
1699368000000|2023-11-07 14:40:00|1963.82|1963.52|1963.37|1963.07|1964.34|1964.04|1962.32|1962.02|1175
1699368300000|2023-11-07 14:45:00|1963.36|1963.06|1961.78|1961.48|1963.41|1963.11|1961.06|1960.76|1155
1699368600000|2023-11-07 14:50:00|1961.75|1961.45|1960.84|1960.54|1962.62|1962.32|1960.56|1960.26|1037
1699368900000|2023-11-07 14:55:00|1960.88|1960.58|1960.59|1960.29|1961.57|1961.27|1960.37|1959.95|1036
1699369200000|2023-11-07 15:00:00|1960.6|1960.3|1962.08|1961.78|1962.21|1961.83|1960.48|1960.18|974
1699369500000|2023-11-07 15:05:00|1962.09|1961.79|1964.33|1964.03|1964.52|1964.18|1961.63|1961.24|997
1699369800000|2023-11-07 15:10:00|1964.32|1964.02|1963.99|1963.69|1965.8|1965.5|1963.96|1963.66|1047
1699370100000|2023-11-07 15:15:00|1964.02|1963.72|1962.75|1962.45|1964.39|1963.98|1962.47|1962.17|923
1699370400000|2023-11-07 15:20:00|1962.74|1962.44|1963.75|1963.45|1963.82|1963.52|1962.1|1961.8|1043
1699370700000|2023-11-07 15:25:00|1963.71|1963.41|1963.66|1963.36|1964.81|1964.51|1963.33|1963.03|951
1699371000000|2023-11-07 15:30:00|1963.6|1963.3|1963.7|1963.4|1965.09|1964.79|1963.1|1962.8|962
1699371300000|2023-11-07 15:35:00|1963.71|1963.41|1963.48|1963.18|1964.2|1963.9|1963.29|1962.99|730
1699371600000|2023-11-07 15:40:00|1963.46|1963.16|1962.38|1962.08|1963.55|1963.22|1962.26|1961.96|673
1699371900000|2023-11-07 15:45:00|1962.37|1962.07|1964.13|1963.83|1964.18|1963.85|1962.37|1962.07|726
1699372200000|2023-11-07 15:50:00|1964.12|1963.82|1962.61|1962.31|1964.68|1964.35|1962.3|1961.98|852
1699372500000|2023-11-07 15:55:00|1962.6|1962.3|1963.59|1963.29|1964.11|1963.81|1962.32|1961.98|787
1699372800000|2023-11-07 16:00:00|1963.57|1963.27|1964|1963.7|1964.5|1964.18|1963.44|1963.14|961
1699373100000|2023-11-07 16:05:00|1963.91|1963.61|1965.24|1964.94|1965.28|1964.98|1963.91|1963.61|828
1699373400000|2023-11-07 16:10:00|1965.25|1964.95|1965.84|1965.54|1966.94|1966.53|1965.07|1964.77|980
1699373700000|2023-11-07 16:15:00|1965.78|1965.48|1964.91|1964.61|1966.07|1965.65|1964.74|1964.36|822
1699374000000|2023-11-07 16:20:00|1964.9|1964.6|1964.73|1964.43|1965.25|1964.95|1964.49|1964.19|664
1699374300000|2023-11-07 16:25:00|1964.61|1964.31|1964.1|1963.8|1964.62|1964.32|1963.46|1963.06|798
1699374600000|2023-11-07 16:30:00|1964.09|1963.79|1965.99|1965.69|1966.17|1965.87|1964|1963.7|730
1699374900000|2023-11-07 16:35:00|1965.98|1965.68|1965.78|1965.48|1966.42|1966.12|1965.38|1965.08|755
1699375200000|2023-11-07 16:40:00|1965.9|1965.6|1965.98|1965.68|1965.99|1965.69|1965.53|1965.19|565
1699375500000|2023-11-07 16:45:00|1966|1965.7|1964.29|1963.99|1966.2|1965.84|1964.29|1963.94|461
1699375800000|2023-11-07 16:50:00|1964.3|1964|1964.57|1964.27|1965.2|1964.9|1964.29|1963.96|557
1699376100000|2023-11-07 16:55:00|1964.59|1964.29|1964.87|1964.57|1965.32|1964.94|1964.43|1964.13|521
1699376400000|2023-11-07 17:00:00|1964.88|1964.58|1963.96|1963.66|1965.18|1964.78|1963.51|1963.21|592
1699376700000|2023-11-07 17:05:00|1963.98|1963.68|1964.04|1963.74|1964.27|1963.95|1963.38|1963.01|543
1699377000000|2023-11-07 17:10:00|1964.05|1963.75|1963.65|1963.35|1964.45|1964.15|1963.38|1963.01|522
1699377300000|2023-11-07 17:15:00|1963.66|1963.36|1963.64|1963.34|1963.96|1963.66|1963.2|1962.9|558
1699377600000|2023-11-07 17:20:00|1963.65|1963.35|1963.73|1963.43|1964.24|1963.86|1963.54|1963.24|579
1699377900000|2023-11-07 17:25:00|1963.72|1963.42|1962.4|1962.1|1963.94|1963.64|1962.2|1961.9|559
1699378200000|2023-11-07 17:30:00|1962.39|1962.09|1962.3|1962|1962.81|1962.51|1961.97|1961.67|626
1699378500000|2023-11-07 17:35:00|1962.31|1962.01|1962.6|1962.3|1963.31|1962.94|1962.19|1961.89|598
1699378800000|2023-11-07 17:40:00|1962.59|1962.29|1963.3|1963|1963.5|1963.12|1962.51|1962.21|408
1699379100000|2023-11-07 17:45:00|1963.34|1963.04|1962.83|1962.53|1963.74|1963.44|1962.75|1962.41|603
1699379400000|2023-11-07 17:50:00|1962.84|1962.54|1963.96|1963.66|1964.02|1963.7|1962.7|1962.4|460
1699379700000|2023-11-07 17:55:00|1963.97|1963.67|1964.2|1963.9|1964.31|1963.95|1963.76|1963.4|578
1699380000000|2023-11-07 18:00:00|1964.22|1963.92|1964.76|1964.26|1965.17|1964.87|1963.88|1963.52|606
1699380300000|2023-11-07 18:05:00|1964.65|1964.35|1965.08|1964.78|1965.27|1964.97|1964.55|1964.18|537
1699380600000|2023-11-07 18:10:00|1965.11|1964.81|1965.62|1965.32|1965.76|1965.43|1965.01|1964.71|495
1699380900000|2023-11-07 18:15:00|1965.65|1965.35|1966.51|1966.21|1966.83|1966.51|1965.51|1965.21|547
1699381200000|2023-11-07 18:20:00|1966.54|1966.24|1967.08|1966.78|1967.21|1966.88|1966.35|1966.05|591
1699381500000|2023-11-07 18:25:00|1967.05|1966.75|1967.05|1966.75|1968.23|1967.93|1966.92|1966.62|777
1699381800000|2023-11-07 18:30:00|1967.12|1966.82|1967.7|1967.4|1968.17|1967.87|1966.98|1966.62|749
1699382100000|2023-11-07 18:35:00|1967.72|1967.42|1968.25|1967.95|1968.46|1968.14|1967.43|1967.09|638
1699382400000|2023-11-07 18:40:00|1968.27|1967.97|1968.53|1968.23|1968.6|1968.23|1967.69|1967.33|605
1699382700000|2023-11-07 18:45:00|1968.49|1968.19|1969.7|1969.4|1969.85|1969.55|1968.48|1968.18|639
1699383000000|2023-11-07 18:50:00|1969.69|1969.39|1969.87|1969.57|1970.09|1969.71|1969.49|1969.16|620
1699383300000|2023-11-07 18:55:00|1969.85|1969.55|1969.61|1969.31|1970.02|1969.66|1968.92|1968.6|589
1699383600000|2023-11-07 19:00:00|1969.62|1969.32|1969.77|1969.47|1970.08|1969.78|1969.54|1969.24|514
1699383900000|2023-11-07 19:05:00|1969.73|1969.43|1968.77|1968.47|1969.79|1969.46|1968.35|1968|462
1699384200000|2023-11-07 19:10:00|1968.79|1968.49|1968.33|1968.03|1969.13|1968.74|1968.25|1967.95|436
1699384500000|2023-11-07 19:15:00|1968.28|1967.98|1968.31|1968.01|1968.93|1968.53|1968.15|1967.78|397
1699384800000|2023-11-07 19:20:00|1968.29|1967.99|1968.15|1967.85|1968.76|1968.4|1967.84|1967.54|364
1699385100000|2023-11-07 19:25:00|1968.11|1967.81|1968.62|1968.32|1968.63|1968.32|1967.96|1967.62|408
1699385400000|2023-11-07 19:30:00|1968.73|1968.23|1968.36|1968.06|1968.93|1968.55|1967.9|1967.55|341
1699385700000|2023-11-07 19:35:00|1968.34|1968.04|1967.8|1967.5|1968.48|1968.08|1967.61|1967.27|345
1699386000000|2023-11-07 19:40:00|1967.81|1967.51|1967.65|1967.35|1967.95|1967.56|1967.49|1967.1|341
1699386300000|2023-11-07 19:45:00|1967.63|1967.33|1967.65|1967.35|1968.13|1967.74|1967.51|1967.15|323
1699386600000|2023-11-07 19:50:00|1967.64|1967.34|1968.24|1967.94|1968.4|1968.02|1967.64|1967.32|312
1699386900000|2023-11-07 19:55:00|1968.26|1967.96|1967.64|1967.34|1968.26|1967.96|1967.43|1967.09|385
1699387200000|2023-11-07 20:00:00|1967.65|1967.35|1967.2|1966.9|1967.71|1967.41|1967.14|1966.84|317
1699387500000|2023-11-07 20:05:00|1967.21|1966.91|1967.46|1967.16|1967.67|1967.27|1967.14|1966.84|301
1699387800000|2023-11-07 20:10:00|1967.45|1967.15|1967.7|1967.4|1967.83|1967.46|1967.15|1966.85|296
1699388100000|2023-11-07 20:15:00|1967.69|1967.39|1968.49|1968.19|1968.6|1968.27|1967.69|1967.39|306
1699388400000|2023-11-07 20:20:00|1968.51|1968.21|1968.4|1968.1|1968.71|1968.35|1968.2|1967.84|299
1699388700000|2023-11-07 20:25:00|1968.41|1968.11|1968.53|1968.23|1968.58|1968.28|1968.15|1967.85|259
1699389000000|2023-11-07 20:30:00|1968.54|1968.24|1968.62|1968.32|1968.94|1968.64|1968.44|1968.14|262
1699389300000|2023-11-07 20:35:00|1968.63|1968.33|1968.56|1968.26|1968.77|1968.47|1968.51|1968.21|279
1699389600000|2023-11-07 20:40:00|1968.55|1968.25|1968.44|1968.14|1968.68|1968.38|1968.09|1967.72|337
1699389900000|2023-11-07 20:45:00|1968.4|1968.1|1969.2|1968.9|1969.23|1968.93|1968.38|1968.08|300
1699390200000|2023-11-07 20:50:00|1969.22|1968.92|1969.24|1968.94|1969.28|1968.98|1968.93|1968.63|326
1699390500000|2023-11-07 20:55:00|1969.22|1968.92|1969.15|1968.85|1969.28|1968.98|1968.83|1968.53|442
1699390800000|2023-11-07 21:00:00|1969.04|1968.74|1968.67|1968.37|1969.04|1968.74|1968.67|1968.29|239
1699391100000|2023-11-07 21:05:00|1968.66|1968.36|1968.53|1968.23|1969|1968.59|1968.49|1968.17|169
1699391400000|2023-11-07 21:10:00|1968.52|1968.22|1968.63|1968.33|1968.79|1968.45|1968.46|1968.15|177
1699391700000|2023-11-07 21:15:00|1968.64|1968.34|1968.83|1968.53|1968.94|1968.64|1968.58|1968.28|162
1699392000000|2023-11-07 21:20:00|1968.82|1968.52|1969.07|1968.77|1969.13|1968.8|1968.73|1968.43|113
1699392300000|2023-11-07 21:25:00|1969.08|1968.78|1969.03|1968.73|1969.3|1969|1968.87|1968.57|231
1699392600000|2023-11-07 21:30:00|1969|1968.7|1968.98|1968.68|1969.12|1968.82|1968.94|1968.6|129
1699392900000|2023-11-07 21:35:00|1968.99|1968.69|1969.03|1968.73|1969.14|1968.84|1968.98|1968.68|202
1699393200000|2023-11-07 21:40:00|1969|1968.7|1968.87|1968.57|1969.15|1968.85|1968.87|1968.57|189
1699393500000|2023-11-07 21:45:00|1968.89|1968.59|1968.9|1968.6|1969.1|1968.74|1968.87|1968.52|112
1699393800000|2023-11-07 21:50:00|1968.92|1968.62|1969.25|1968.75|1969.32|1968.94|1968.92|1968.56|166
1699394100000|2023-11-07 21:55:00|1969.26|1968.76|1969.69|1969.19|1969.69|1969.31|1969.14|1968.75|197
1699398000000|2023-11-07 23:00:00|1969.27|1968.77|1969.46|1969.16|1969.72|1969.32|1968.99|1968.49|289
1699398300000|2023-11-07 23:05:00|1969.43|1969.13|1969.17|1968.67|1969.66|1969.29|1969.05|1968.65|193
1699398600000|2023-11-07 23:10:00|1969.18|1968.68|1969.17|1968.67|1969.38|1968.98|1968.83|1968.43|199
1699398900000|2023-11-07 23:15:00|1969.19|1968.69|1968.95|1968.65|1969.34|1968.84|1968.95|1968.54|213
1699399200000|2023-11-07 23:20:00|1968.97|1968.67|1968.9|1968.6|1969.14|1968.7|1968.86|1968.45|150
1699399500000|2023-11-07 23:25:00|1969|1968.5|1968.71|1968.21|1969.14|1968.73|1968.61|1968.2|226
1699399800000|2023-11-07 23:30:00|1968.74|1968.24|1968.99|1968.49|1969.06|1968.56|1968.71|1968.24|312
1699400100000|2023-11-07 23:35:00|1968.98|1968.48|1969.25|1968.75|1969.33|1968.83|1968.44|1968.06|436
1699400400000|2023-11-07 23:40:00|1969.23|1968.73|1969.44|1968.94|1969.5|1969.04|1969.22|1968.72|147
1699400700000|2023-11-07 23:45:00|1969.43|1968.93|1969.19|1968.69|1969.49|1968.99|1969.13|1968.63|130
1699401000000|2023-11-07 23:50:00|1969.23|1968.73|1969.39|1968.89|1969.49|1969.04|1969.19|1968.69|86
1699401300000|2023-11-07 23:55:00|1969.38|1968.88|1969.29|1968.79|1969.44|1968.95|1969.13|1968.69|119
1699401600000|2023-11-08 00:00:00|1969.28|1968.78|1969.61|1969.11|1970.02|1969.52|1969.23|1968.73|468
1699401900000|2023-11-08 00:05:00|1969.63|1969.13|1969.79|1969.29|1970.2|1969.82|1969.45|1969.02|336
1699402200000|2023-11-08 00:10:00|1969.78|1969.28|1970.09|1969.59|1970.13|1969.73|1969.42|1969.02|317
1699402500000|2023-11-08 00:15:00|1969.99|1969.69|1970.23|1969.73|1970.3|1969.88|1969.84|1969.35|289
1699402800000|2023-11-08 00:20:00|1970.28|1969.78|1970.2|1969.7|1970.35|1969.85|1969.89|1969.39|183
1699403100000|2023-11-08 00:25:00|1970.19|1969.69|1970.08|1969.58|1970.19|1969.74|1969.87|1969.47|154
1699403400000|2023-11-08 00:30:00|1970.05|1969.55|1969.99|1969.49|1970.2|1969.84|1969.66|1969.16|216
1699403700000|2023-11-08 00:35:00|1969.95|1969.45|1969.66|1969.16|1970.03|1969.55|1969.62|1969.14|194
1699404000000|2023-11-08 00:40:00|1969.65|1969.15|1968.78|1968.28|1969.76|1969.32|1968.55|1968.08|307
1699404300000|2023-11-08 00:45:00|1968.59|1968.29|1968.67|1968.37|1969.09|1968.67|1968.49|1968.12|334
1699404600000|2023-11-08 00:50:00|1968.66|1968.36|1968.35|1967.85|1968.9|1968.47|1968.15|1967.75|396
1699404900000|2023-11-08 00:55:00|1968.34|1967.84|1968.45|1967.95|1968.74|1968.34|1968.12|1967.67|363
1699405200000|2023-11-08 01:00:00|1968.43|1967.93|1969.24|1968.74|1969.33|1968.93|1968.14|1967.74|696
1699405500000|2023-11-08 01:05:00|1969.25|1968.75|1969.44|1968.94|1969.6|1969.14|1968.77|1968.35|524
1699405800000|2023-11-08 01:10:00|1969.43|1968.93|1969.71|1969.21|1969.91|1969.51|1969.16|1968.66|468
1699406100000|2023-11-08 01:15:00|1969.7|1969.2|1969.53|1969.03|1970.22|1969.82|1969.3|1968.89|577
1699406400000|2023-11-08 01:20:00|1969.5|1969|1969.24|1968.74|1969.61|1969.19|1968.86|1968.47|557
1699406700000|2023-11-08 01:25:00|1969.23|1968.73|1969.18|1968.68|1969.46|1969.05|1969.05|1968.64|425
1699407000000|2023-11-08 01:30:00|1969.17|1968.67|1968.64|1968.34|1969.17|1968.76|1968.57|1968.22|500
1699407300000|2023-11-08 01:35:00|1968.65|1968.35|1967.86|1967.56|1968.93|1968.56|1967.86|1967.55|548
1699407600000|2023-11-08 01:40:00|1967.85|1967.55|1968.43|1967.93|1968.9|1968.5|1967.75|1967.43|643
1699407900000|2023-11-08 01:45:00|1968.45|1967.95|1968.5|1968.2|1968.72|1968.33|1967.8|1967.38|483
1699408200000|2023-11-08 01:50:00|1968.53|1968.23|1968.59|1968.09|1968.81|1968.41|1968.38|1967.98|436
1699408500000|2023-11-08 01:55:00|1968.58|1968.08|1968.98|1968.48|1969.02|1968.68|1968.4|1968.02|606
1699408800000|2023-11-08 02:00:00|1968.9|1968.6|1968.31|1967.81|1968.99|1968.66|1968.09|1967.74|386
1699409100000|2023-11-08 02:05:00|1968.27|1967.77|1968.97|1968.47|1969.05|1968.72|1968.23|1967.77|342
1699409400000|2023-11-08 02:10:00|1968.99|1968.49|1969.96|1969.46|1970.15|1969.76|1968.8|1968.32|494
1699409700000|2023-11-08 02:15:00|1970|1969.5|1970.33|1969.83|1970.56|1970.19|1969.78|1969.37|516
1699410000000|2023-11-08 02:20:00|1970.32|1969.82|1970.59|1970.09|1971.32|1970.95|1970.27|1969.79|543
1699410300000|2023-11-08 02:25:00|1970.57|1970.07|1969.37|1968.87|1970.77|1970.37|1969.21|1968.85|546
1699410600000|2023-11-08 02:30:00|1969.24|1968.94|1969.26|1968.76|1969.84|1969.45|1969.15|1968.73|428
1699410900000|2023-11-08 02:35:00|1969.15|1968.85|1969.15|1968.65|1969.56|1969.16|1969.04|1968.63|347
1699411200000|2023-11-08 02:40:00|1969.07|1968.77|1969.52|1969.02|1969.53|1969.15|1968.95|1968.54|494
1699411500000|2023-11-08 02:45:00|1969.5|1969|1968.58|1968.28|1969.5|1969.15|1968.53|1968.13|464
1699411800000|2023-11-08 02:50:00|1968.57|1968.27|1967.91|1967.61|1968.67|1968.27|1967.54|1967.15|494
1699412100000|2023-11-08 02:55:00|1967.94|1967.64|1968.99|1968.49|1969.34|1969.02|1967.8|1967.4|680
1699412400000|2023-11-08 03:00:00|1968.91|1968.61|1968.27|1967.77|1969.17|1968.82|1968.11|1967.63|601
1699412700000|2023-11-08 03:05:00|1968.22|1967.72|1968.54|1968.04|1968.62|1968.23|1968.05|1967.64|452
1699413000000|2023-11-08 03:10:00|1968.57|1968.07|1968.42|1967.92|1968.71|1968.31|1968.15|1967.69|359
1699413300000|2023-11-08 03:15:00|1968.36|1968.06|1968.34|1967.84|1968.61|1968.2|1968.16|1967.75|310
1699413600000|2023-11-08 03:20:00|1968.35|1967.85|1968.45|1967.95|1968.55|1968.19|1968.06|1967.6|212
1699413900000|2023-11-08 03:25:00|1968.46|1967.96|1968.22|1967.72|1968.49|1968.09|1968.02|1967.57|248
1699414200000|2023-11-08 03:30:00|1968.24|1967.74|1968.08|1967.58|1968.3|1967.91|1967.93|1967.53|277
1699414500000|2023-11-08 03:35:00|1968.07|1967.57|1968.53|1968.03|1968.85|1968.43|1967.91|1967.51|333
1699414800000|2023-11-08 03:40:00|1968.51|1968.01|1968.23|1967.73|1968.52|1968.05|1968|1967.6|245
1699415100000|2023-11-08 03:45:00|1968.15|1967.85|1968.26|1967.76|1968.54|1968.13|1968.01|1967.61|275
1699415400000|2023-11-08 03:50:00|1968.27|1967.77|1968.28|1967.78|1968.55|1968.19|1968.13|1967.7|311
1699415700000|2023-11-08 03:55:00|1968.27|1967.77|1967.95|1967.65|1968.27|1967.81|1967.76|1967.36|252
1699416000000|2023-11-08 04:00:00|1968|1967.7|1968.08|1967.58|1968.18|1967.83|1967.74|1967.34|325
1699416300000|2023-11-08 04:05:00|1968.04|1967.54|1967.98|1967.68|1968.14|1967.77|1967.75|1967.35|250
1699416600000|2023-11-08 04:10:00|1968.07|1967.77|1967.9|1967.6|1968.21|1967.83|1967.89|1967.48|148
1699416900000|2023-11-08 04:15:00|1967.97|1967.47|1968.03|1967.73|1968.21|1967.82|1967.8|1967.43|271
1699417200000|2023-11-08 04:20:00|1968.13|1967.63|1967.95|1967.65|1968.19|1967.79|1967.85|1967.47|207
1699417500000|2023-11-08 04:25:00|1967.93|1967.63|1967.96|1967.66|1968.2|1967.81|1967.87|1967.51|167
1699417800000|2023-11-08 04:30:00|1968.11|1967.61|1967.94|1967.64|1968.13|1967.72|1967.82|1967.44|170
1699418100000|2023-11-08 04:35:00|1967.98|1967.68|1967.94|1967.64|1968.1|1967.72|1967.82|1967.42|187
1699418400000|2023-11-08 04:40:00|1967.93|1967.63|1967.83|1967.53|1968.14|1967.74|1967.82|1967.43|116
1699418700000|2023-11-08 04:45:00|1967.81|1967.51|1967.83|1967.33|1967.93|1967.54|1967.72|1967.32|126
1699419000000|2023-11-08 04:50:00|1967.73|1967.43|1968.02|1967.52|1968.03|1967.63|1967.72|1967.33|150
1699419300000|2023-11-08 04:55:00|1968.03|1967.53|1967.93|1967.43|1968.03|1967.64|1967.76|1967.37|136
1699419600000|2023-11-08 05:00:00|1967.83|1967.53|1968.03|1967.53|1968.23|1967.84|1967.82|1967.42|191
1699419900000|2023-11-08 05:05:00|1968.02|1967.52|1967.9|1967.6|1968.12|1967.72|1967.82|1967.42|145
1699420200000|2023-11-08 05:10:00|1967.91|1967.61|1967.53|1967.03|1968.01|1967.61|1967.44|1967.03|109
1699420500000|2023-11-08 05:15:00|1967.52|1967.02|1967.16|1966.66|1967.52|1967.11|1966.82|1966.43|240
1699420800000|2023-11-08 05:20:00|1967.13|1966.63|1966.95|1966.65|1967.25|1966.89|1966.81|1966.43|163
1699421100000|2023-11-08 05:25:00|1967.05|1966.55|1966.41|1965.91|1967.14|1966.73|1966.31|1965.91|260
1699421400000|2023-11-08 05:30:00|1966.3|1966|1966|1965.7|1966.45|1966.11|1965.71|1965.31|452
1699421700000|2023-11-08 05:35:00|1965.99|1965.69|1966.01|1965.51|1966.57|1966.17|1965.87|1965.43|393
1699422000000|2023-11-08 05:40:00|1965.93|1965.43|1965.32|1965.02|1966.02|1965.65|1965.2|1964.89|327
1699422300000|2023-11-08 05:45:00|1965.42|1964.92|1965.94|1965.44|1966.06|1965.63|1965.31|1964.89|333
1699422600000|2023-11-08 05:50:00|1965.97|1965.47|1965.77|1965.47|1966.46|1966.06|1965.72|1965.32|328
1699422900000|2023-11-08 05:55:00|1965.85|1965.55|1965.79|1965.49|1966.25|1965.89|1965.69|1965.35|401
1699423200000|2023-11-08 06:00:00|1965.8|1965.5|1966.43|1965.93|1966.43|1966.03|1965.32|1964.92|568
1699423500000|2023-11-08 06:05:00|1966.45|1965.95|1966.24|1965.74|1966.45|1965.95|1965.5|1965.09|462
1699423800000|2023-11-08 06:10:00|1966.23|1965.73|1966.75|1966.25|1966.86|1966.46|1965.99|1965.6|500
1699424100000|2023-11-08 06:15:00|1966.74|1966.24|1967.78|1967.28|1967.78|1967.37|1966.5|1966.1|570
1699424400000|2023-11-08 06:20:00|1967.58|1967.26|1968.87|1968.57|1969.41|1969.08|1967.55|1967.15|608
1699424700000|2023-11-08 06:25:00|1968.97|1968.47|1968.64|1968.34|1969|1968.6|1968|1967.59|475
1699425000000|2023-11-08 06:30:00|1968.74|1968.24|1968.73|1968.43|1969.14|1968.71|1968.4|1967.99|392
1699425300000|2023-11-08 06:35:00|1968.83|1968.33|1968.66|1968.16|1969|1968.6|1968.2|1967.82|390
1699425600000|2023-11-08 06:40:00|1968.56|1968.26|1968.31|1968.01|1968.7|1968.3|1967.91|1967.51|340
1699425900000|2023-11-08 06:45:00|1968.34|1968.04|1968.91|1968.61|1968.99|1968.63|1968.32|1967.95|417
1699426200000|2023-11-08 06:50:00|1968.92|1968.62|1968.53|1968.23|1969.35|1968.94|1968.5|1968.2|358
1699426500000|2023-11-08 06:55:00|1968.52|1968.22|1967.54|1967.24|1968.63|1968.25|1967.49|1967.12|374
1699426800000|2023-11-08 07:00:00|1967.52|1967.22|1968.27|1967.97|1968.41|1968.04|1967.26|1966.9|445
1699427100000|2023-11-08 07:05:00|1968.28|1967.98|1967.91|1967.41|1968.41|1968.01|1967.73|1967.33|481
1699427400000|2023-11-08 07:10:00|1967.92|1967.42|1966.65|1966.35|1967.93|1967.58|1966.62|1966.32|451
1699427700000|2023-11-08 07:15:00|1966.66|1966.36|1966.22|1965.92|1967.43|1967.05|1966.01|1965.71|692
1699428000000|2023-11-08 07:20:00|1966.23|1965.93|1967.05|1966.55|1967.14|1966.72|1965.69|1965.39|614
1699428300000|2023-11-08 07:25:00|1966.99|1966.69|1967.17|1966.87|1967.74|1967.34|1966.89|1966.48|425
1699428600000|2023-11-08 07:30:00|1967.15|1966.85|1968.48|1967.98|1968.58|1968.16|1966.91|1966.61|524
1699428900000|2023-11-08 07:35:00|1968.37|1968.07|1968.63|1968.33|1968.81|1968.43|1968.26|1967.96|441
1699429200000|2023-11-08 07:40:00|1968.61|1968.31|1968.52|1968.22|1968.78|1968.47|1968.28|1967.98|445
1699429500000|2023-11-08 07:45:00|1968.49|1968.19|1968.01|1967.71|1968.7|1968.4|1967.91|1967.6|388
1699429800000|2023-11-08 07:50:00|1968.12|1967.62|1967.62|1967.32|1968.35|1967.95|1967.6|1967.21|378
1699430100000|2023-11-08 07:55:00|1967.6|1967.3|1967.89|1967.59|1968.2|1967.8|1967.43|1967.13|356
1699430400000|2023-11-08 08:00:00|1967.82|1967.52|1968.15|1967.85|1968.81|1968.43|1967.78|1967.48|667
1699430700000|2023-11-08 08:05:00|1968.16|1967.86|1968.32|1968.02|1968.92|1968.61|1967.77|1967.47|561
1699431000000|2023-11-08 08:10:00|1968.33|1968.03|1968.74|1968.24|1969.32|1968.94|1967.32|1967.02|629
1699431300000|2023-11-08 08:15:00|1968.76|1968.26|1967.4|1967.1|1969.04|1968.66|1967.21|1966.8|722
1699431600000|2023-11-08 08:20:00|1967.38|1967.08|1968.09|1967.79|1968.57|1968.26|1967.38|1966.99|595
1699431900000|2023-11-08 08:25:00|1968.1|1967.8|1968.36|1968.06|1968.49|1968.14|1967.78|1967.48|396
1699432200000|2023-11-08 08:30:00|1968.38|1968.08|1968.3|1968|1968.59|1968.29|1967.84|1967.45|443
1699432500000|2023-11-08 08:35:00|1968.31|1968.01|1967.67|1967.37|1968.58|1968.22|1967.65|1967.26|392
1699432800000|2023-11-08 08:40:00|1967.66|1967.36|1968.21|1967.91|1968.61|1968.27|1967.65|1967.34|426
1699433100000|2023-11-08 08:45:00|1968.18|1967.88|1968.34|1968.04|1968.76|1968.37|1968.09|1967.7|418
1699433400000|2023-11-08 08:50:00|1968.38|1968.08|1967.99|1967.69|1968.48|1968.13|1967.85|1967.55|463
1699433700000|2023-11-08 08:55:00|1968.03|1967.73|1968.54|1968.04|1968.65|1968.25|1967.9|1967.54|479
1699434000000|2023-11-08 09:00:00|1968.44|1968.14|1967.87|1967.57|1968.54|1968.21|1967.54|1967.2|605
1699434300000|2023-11-08 09:05:00|1967.84|1967.54|1967.86|1967.56|1968.23|1967.91|1967.58|1967.28|403
1699434600000|2023-11-08 09:10:00|1967.9|1967.6|1967.17|1966.87|1968|1967.61|1966.99|1966.69|571
1699434900000|2023-11-08 09:15:00|1967.22|1966.92|1966.5|1966.2|1967.66|1967.34|1966.11|1965.81|648
1699435200000|2023-11-08 09:20:00|1966.6|1966.1|1967.91|1967.61|1968.09|1967.79|1966.49|1966.1|679
1699435500000|2023-11-08 09:25:00|1967.94|1967.64|1967.34|1967.04|1967.95|1967.65|1966.82|1966.42|544
1699435800000|2023-11-08 09:30:00|1967.32|1967.02|1966.11|1965.81|1967.32|1967.02|1966.06|1965.7|655
1699436100000|2023-11-08 09:35:00|1966.17|1965.87|1966.54|1966.24|1967.05|1966.64|1966.12|1965.76|516
1699436400000|2023-11-08 09:40:00|1966.55|1966.25|1966.76|1966.46|1966.86|1966.54|1966.35|1965.98|476
1699436700000|2023-11-08 09:45:00|1966.86|1966.36|1966.72|1966.42|1966.92|1966.54|1966.43|1966.03|329
1699437000000|2023-11-08 09:50:00|1966.69|1966.39|1966.88|1966.38|1966.88|1966.54|1966.32|1966.02|382
1699437300000|2023-11-08 09:55:00|1966.84|1966.54|1965.67|1965.37|1966.84|1966.54|1965.66|1965.25|475
1699437600000|2023-11-08 10:00:00|1965.69|1965.39|1964.42|1964.12|1965.77|1965.4|1963.87|1963.57|684
1699437900000|2023-11-08 10:05:00|1964.4|1964.1|1964.2|1963.9|1964.59|1964.26|1963.81|1963.42|625
1699438200000|2023-11-08 10:10:00|1964.21|1963.91|1963.12|1962.82|1964.42|1964.07|1963.03|1962.67|474
1699438500000|2023-11-08 10:15:00|1963.09|1962.79|1962.75|1962.45|1963.98|1963.6|1962.69|1962.37|678
1699438800000|2023-11-08 10:20:00|1962.74|1962.44|1962.39|1962.09|1962.76|1962.46|1961.99|1961.59|668
1699439100000|2023-11-08 10:25:00|1962.49|1961.99|1960.79|1960.49|1962.56|1962.22|1960.61|1960.21|723
1699439400000|2023-11-08 10:30:00|1960.8|1960.5|1960.35|1960.05|1961.09|1960.78|1959.86|1959.56|790
1699439700000|2023-11-08 10:35:00|1960.34|1960.04|1960.99|1960.69|1961.41|1961.11|1959.71|1959.41|735
1699440000000|2023-11-08 10:40:00|1960.98|1960.68|1960.97|1960.67|1961.46|1961.06|1960.57|1960.27|575
1699440300000|2023-11-08 10:45:00|1960.94|1960.64|1961.22|1960.92|1961.39|1961.09|1960.49|1960.16|671
1699440600000|2023-11-08 10:50:00|1961.21|1960.91|1962.7|1962.4|1962.83|1962.53|1961.01|1960.71|878
1699440900000|2023-11-08 10:55:00|1962.69|1962.39|1962.22|1961.92|1962.88|1962.58|1961.91|1961.61|692
1699441200000|2023-11-08 11:00:00|1962.19|1961.89|1962.83|1962.53|1962.84|1962.54|1961.96|1961.6|633
1699441500000|2023-11-08 11:05:00|1962.82|1962.52|1963.11|1962.81|1963.23|1962.9|1962.64|1962.34|394
1699441800000|2023-11-08 11:10:00|1963.12|1962.82|1963.9|1963.6|1964.33|1964|1963.03|1962.73|433
1699442100000|2023-11-08 11:15:00|1963.91|1963.61|1964.18|1963.88|1964.38|1964|1963.38|1963.08|438
1699442400000|2023-11-08 11:20:00|1964.19|1963.89|1964.05|1963.75|1964.28|1963.95|1963.51|1963.21|415
1699442700000|2023-11-08 11:25:00|1964.07|1963.77|1964.38|1964.08|1964.45|1964.1|1964.04|1963.67|340
1699443000000|2023-11-08 11:30:00|1964.4|1964.1|1965.01|1964.71|1965.03|1964.71|1964.28|1963.98|396
1699443300000|2023-11-08 11:35:00|1964.95|1964.65|1964.86|1964.56|1965.22|1964.87|1964.62|1964.3|463
1699443600000|2023-11-08 11:40:00|1964.85|1964.55|1964.52|1964.22|1965.08|1964.78|1964.31|1963.93|331
1699443900000|2023-11-08 11:45:00|1964.54|1964.24|1964.86|1964.56|1965.23|1964.93|1964.54|1964.24|394
1699444200000|2023-11-08 11:50:00|1964.84|1964.54|1964.7|1964.4|1964.99|1964.69|1964.48|1964.16|380
1699444500000|2023-11-08 11:55:00|1964.71|1964.41|1964.78|1964.28|1964.8|1964.49|1964.46|1964.08|269
1699444800000|2023-11-08 12:00:00|1964.69|1964.39|1963.64|1963.34|1964.88|1964.48|1963.57|1963.25|538
1699445100000|2023-11-08 12:05:00|1963.63|1963.33|1963.15|1962.85|1963.87|1963.57|1963.13|1962.83|393
1699445400000|2023-11-08 12:10:00|1963.16|1962.86|1962.49|1962.19|1963.22|1962.86|1962.39|1962.05|441
1699445700000|2023-11-08 12:15:00|1962.5|1962.2|1962.42|1962.12|1962.96|1962.66|1962.16|1961.81|500
1699446000000|2023-11-08 12:20:00|1962.47|1962.17|1962.39|1962.09|1962.65|1962.35|1962.22|1961.83|380
1699446300000|2023-11-08 12:25:00|1962.38|1962.08|1963.56|1963.26|1963.87|1963.5|1962.25|1961.91|517
1699446600000|2023-11-08 12:30:00|1963.54|1963.24|1963.25|1962.95|1963.56|1963.26|1963.11|1962.76|302
1699446900000|2023-11-08 12:35:00|1963.26|1962.96|1962.61|1962.31|1963.35|1963.05|1962.35|1962.05|396
1699447200000|2023-11-08 12:40:00|1962.57|1962.27|1963.44|1963.14|1963.94|1963.54|1962.5|1962.2|391
1699447500000|2023-11-08 12:45:00|1963.37|1963.07|1963.01|1962.71|1963.51|1963.17|1962.73|1962.43|328
1699447800000|2023-11-08 12:50:00|1963.02|1962.72|1962.42|1962.12|1963.06|1962.76|1962.18|1961.83|488
1699448100000|2023-11-08 12:55:00|1962.52|1962.22|1963.03|1962.73|1963.37|1963.02|1962.24|1961.85|594
1699448400000|2023-11-08 13:00:00|1963.04|1962.74|1965.12|1964.82|1965.14|1964.84|1963.04|1962.74|938
1699448700000|2023-11-08 13:05:00|1965.13|1964.83|1966.31|1966.01|1966.35|1966.05|1964.74|1964.44|674
1699449000000|2023-11-08 13:10:00|1966.32|1966.02|1966.61|1966.11|1966.79|1966.38|1965.79|1965.44|768
1699449300000|2023-11-08 13:15:00|1966.52|1966.22|1965.8|1965.5|1966.89|1966.58|1965.68|1965.34|658
1699449600000|2023-11-08 13:20:00|1965.84|1965.54|1963.35|1963.05|1966.48|1966.18|1963.32|1963.02|1123
1699449900000|2023-11-08 13:25:00|1963.24|1962.94|1963.22|1962.92|1965.18|1964.85|1962.95|1962.63|1106
1699450200000|2023-11-08 13:30:00|1963.17|1962.87|1964.48|1964.18|1964.87|1964.57|1963.17|1962.87|997
1699450500000|2023-11-08 13:35:00|1964.58|1964.08|1964.9|1964.6|1965.38|1965.04|1963.96|1963.65|803
1699450800000|2023-11-08 13:40:00|1964.86|1964.56|1964.59|1964.29|1965.48|1965.1|1964.11|1963.8|830
1699451100000|2023-11-08 13:45:00|1964.58|1964.28|1964.21|1963.91|1964.65|1964.35|1963.73|1963.39|671
1699451400000|2023-11-08 13:50:00|1964.18|1963.88|1964.01|1963.71|1964.91|1964.56|1963.78|1963.48|839
1699451700000|2023-11-08 13:55:00|1964.03|1963.73|1965.05|1964.75|1965.16|1964.84|1963.87|1963.51|659
1699452000000|2023-11-08 14:00:00|1965.04|1964.74|1965.53|1965.23|1966.61|1966.31|1965.04|1964.72|1079
1699452300000|2023-11-08 14:05:00|1965.54|1965.24|1964.14|1963.84|1966.21|1965.82|1964.01|1963.7|954
1699452600000|2023-11-08 14:10:00|1964.15|1963.85|1964.41|1964.11|1965.11|1964.72|1963.91|1963.51|757
1699452900000|2023-11-08 14:15:00|1964.44|1964.14|1964.11|1963.81|1965.76|1965.46|1964|1963.6|948
1699453200000|2023-11-08 14:20:00|1964.14|1963.84|1963.5|1963.2|1964.76|1964.45|1962.69|1962.32|966
1699453500000|2023-11-08 14:25:00|1963.6|1963.1|1963.14|1962.64|1963.83|1963.53|1962.96|1962.61|739
1699453800000|2023-11-08 14:30:00|1963.21|1962.71|1963.42|1963.12|1963.53|1963.13|1961.04|1960.63|1221
1699454100000|2023-11-08 14:35:00|1963.48|1963.18|1962.82|1962.52|1963.69|1963.34|1962.23|1961.93|1127
1699454400000|2023-11-08 14:40:00|1962.81|1962.51|1962.28|1961.98|1963.06|1962.76|1961.91|1961.53|1004
1699454700000|2023-11-08 14:45:00|1962.24|1961.94|1961.89|1961.59|1962.59|1962.29|1961.16|1960.76|1098
1699455000000|2023-11-08 14:50:00|1961.86|1961.56|1961.47|1961.17|1962.07|1961.77|1960.06|1959.76|1064
1699455300000|2023-11-08 14:55:00|1961.46|1961.16|1960.5|1960|1961.97|1961.57|1960.11|1959.77|1008
1699455600000|2023-11-08 15:00:00|1960.48|1959.98|1958.93|1958.63|1960.94|1960.53|1958.5|1958.16|1114
1699455900000|2023-11-08 15:05:00|1958.94|1958.64|1959.75|1959.45|1959.77|1959.47|1958.72|1958.37|1006
1699456200000|2023-11-08 15:10:00|1959.78|1959.48|1958.53|1958.23|1960.13|1959.77|1957.44|1957.1|1039
1699456500000|2023-11-08 15:15:00|1958.52|1958.22|1958.34|1958.04|1959.02|1958.67|1957.64|1957.31|934
1699456800000|2023-11-08 15:20:00|1958.33|1958.03|1955.86|1955.56|1958.69|1958.33|1955.82|1955.47|1083
1699457100000|2023-11-08 15:25:00|1955.85|1955.55|1956.71|1956.41|1957.12|1956.81|1955.53|1955.23|1114
1699457400000|2023-11-08 15:30:00|1956.79|1956.49|1957.67|1957.37|1958.21|1957.88|1956.79|1956.49|1039
1699457700000|2023-11-08 15:35:00|1957.65|1957.35|1953.95|1953.65|1957.73|1957.35|1953.91|1953.59|1158
1699458000000|2023-11-08 15:40:00|1953.96|1953.66|1951.85|1951.55|1954.38|1954.08|1951.19|1950.87|1219
1699458300000|2023-11-08 15:45:00|1951.99|1951.49|1953.62|1953.32|1953.95|1953.59|1951.49|1951.09|1182
1699458600000|2023-11-08 15:50:00|1953.61|1953.31|1955.88|1955.58|1956.29|1955.92|1952.82|1952.48|1136
1699458900000|2023-11-08 15:55:00|1955.89|1955.59|1955.75|1955.25|1956.87|1956.48|1954.83|1954.53|1065
1699459200000|2023-11-08 16:00:00|1955.65|1955.35|1954.11|1953.81|1955.65|1955.35|1953.86|1953.48|927
1699459500000|2023-11-08 16:05:00|1954.13|1953.83|1952.63|1952.33|1954.96|1954.57|1952.44|1952.12|746
1699459800000|2023-11-08 16:10:00|1952.59|1952.29|1955.16|1954.86|1956.52|1956.22|1952.49|1952.13|1147
1699460100000|2023-11-08 16:15:00|1955.15|1954.85|1957.27|1956.97|1957.64|1957.32|1954.85|1954.55|1245
1699460400000|2023-11-08 16:20:00|1957.29|1956.99|1956.84|1956.54|1958.16|1957.86|1955.53|1955.23|1147
1699460700000|2023-11-08 16:25:00|1956.82|1956.52|1956.5|1956.2|1957.23|1956.93|1955.52|1955.17|956
1699461000000|2023-11-08 16:30:00|1956.51|1956.21|1956.95|1956.65|1957.48|1957.08|1956.18|1955.76|898
1699461300000|2023-11-08 16:35:00|1956.83|1956.53|1957.11|1956.81|1957.58|1957.28|1956.36|1956.06|807
1699461600000|2023-11-08 16:40:00|1957.2|1956.9|1955.83|1955.53|1957.48|1957.16|1955.62|1955.31|672
1699461900000|2023-11-08 16:45:00|1955.85|1955.55|1955.18|1954.88|1956.04|1955.74|1954.58|1954.28|722
1699462200000|2023-11-08 16:50:00|1955.19|1954.89|1954.42|1954.12|1955.65|1955.35|1954.19|1953.84|735
1699462500000|2023-11-08 16:55:00|1954.53|1954.23|1955.14|1954.64|1955.65|1955.26|1953.97|1953.67|723
1699462800000|2023-11-08 17:00:00|1955.16|1954.66|1954.82|1954.52|1955.26|1954.95|1954.12|1953.69|658
1699463100000|2023-11-08 17:05:00|1954.81|1954.51|1956.52|1956.02|1956.64|1956.32|1954.65|1954.25|704
1699463400000|2023-11-08 17:10:00|1956.5|1956|1956.3|1956|1956.91|1956.6|1956|1955.69|721
1699463700000|2023-11-08 17:15:00|1956.42|1955.92|1954.28|1953.98|1956.48|1956.18|1954.28|1953.98|706
1699464000000|2023-11-08 17:20:00|1954.29|1953.99|1953.58|1953.28|1954.51|1954.17|1953.15|1952.8|642
1699464300000|2023-11-08 17:25:00|1953.62|1953.32|1953.36|1953.06|1953.82|1953.46|1952.88|1952.52|590
1699464600000|2023-11-08 17:30:00|1953.38|1953.08|1952.71|1952.21|1953.38|1953.08|1952.36|1951.99|632
1699464900000|2023-11-08 17:35:00|1952.62|1952.32|1953.38|1953.08|1953.43|1953.12|1952.17|1951.77|518
1699465200000|2023-11-08 17:40:00|1953.36|1953.06|1954.47|1954.17|1954.74|1954.43|1952.9|1952.6|599
1699465500000|2023-11-08 17:45:00|1954.46|1954.16|1954.72|1954.42|1954.86|1954.54|1954.02|1953.68|563
1699465800000|2023-11-08 17:50:00|1954.8|1954.3|1953.47|1953.17|1955.03|1954.63|1953.28|1952.96|479
1699466100000|2023-11-08 17:55:00|1953.4|1953.1|1953.95|1953.65|1954.35|1953.99|1953.19|1952.83|602
1699466400000|2023-11-08 18:00:00|1953.94|1953.64|1953.98|1953.68|1954.37|1954.04|1952.68|1952.38|903
1699466700000|2023-11-08 18:05:00|1954|1953.7|1953.87|1953.57|1954.95|1954.65|1953.83|1953.53|943
1699467000000|2023-11-08 18:10:00|1953.86|1953.56|1953.38|1953.08|1953.96|1953.66|1953.13|1952.83|719
1699467300000|2023-11-08 18:15:00|1953.35|1953.05|1952.54|1952.24|1953.43|1953.13|1951.79|1951.49|676
1699467600000|2023-11-08 18:20:00|1952.53|1952.23|1953.57|1953.27|1953.84|1953.52|1952.18|1951.87|632
1699467900000|2023-11-08 18:25:00|1953.46|1953.16|1952.23|1951.93|1953.56|1953.26|1951.79|1951.4|779
1699468200000|2023-11-08 18:30:00|1952.2|1951.9|1951.35|1951.05|1952.35|1952.05|1951.15|1950.85|662
1699468500000|2023-11-08 18:35:00|1951.29|1950.99|1952.42|1952.12|1952.64|1952.25|1951.18|1950.88|486
1699468800000|2023-11-08 18:40:00|1952.43|1952.13|1952.05|1951.75|1953.03|1952.64|1951.88|1951.53|399
1699469100000|2023-11-08 18:45:00|1952.06|1951.76|1953.06|1952.76|1953.15|1952.83|1951.94|1951.64|388
1699469400000|2023-11-08 18:50:00|1953.07|1952.77|1952.63|1952.33|1953.26|1952.88|1952.25|1951.85|399
1699469700000|2023-11-08 18:55:00|1952.6|1952.3|1952.2|1951.9|1952.87|1952.57|1951.93|1951.63|343
1699470000000|2023-11-08 19:00:00|1952.21|1951.91|1951.56|1951.26|1952.24|1951.94|1951.45|1951.12|345
1699470300000|2023-11-08 19:05:00|1951.58|1951.28|1951.75|1951.45|1951.9|1951.53|1951.13|1950.83|407
1699470600000|2023-11-08 19:10:00|1951.73|1951.43|1951.91|1951.61|1952.15|1951.8|1951.65|1951.27|274
1699470900000|2023-11-08 19:15:00|1951.93|1951.63|1951.13|1950.83|1952.13|1951.74|1951.06|1950.76|302
1699471200000|2023-11-08 19:20:00|1951.17|1950.87|1950.88|1950.58|1951.35|1951|1950.85|1950.52|291
1699471500000|2023-11-08 19:25:00|1950.89|1950.59|1950.11|1949.61|1951.08|1950.68|1949.56|1949.16|633
1699471800000|2023-11-08 19:30:00|1950.1|1949.6|1949.07|1948.77|1950.1|1949.72|1948.99|1948.63|476
1699472100000|2023-11-08 19:35:00|1949.06|1948.76|1949.55|1949.25|1949.61|1949.31|1948.91|1948.58|405
1699472400000|2023-11-08 19:40:00|1949.57|1949.27|1949.17|1948.87|1949.62|1949.27|1948.59|1948.2|410
1699472700000|2023-11-08 19:45:00|1949.22|1948.92|1948.72|1948.42|1949.25|1948.92|1948.57|1948.2|297
1699473000000|2023-11-08 19:50:00|1948.8|1948.3|1948.33|1948.03|1948.82|1948.44|1947.64|1947.32|428
1699473300000|2023-11-08 19:55:00|1948.35|1948.05|1948.38|1948.08|1948.61|1948.23|1948.08|1947.77|453
1699473600000|2023-11-08 20:00:00|1948.37|1948.07|1948.16|1947.86|1948.64|1948.34|1947.62|1947.32|430
1699473900000|2023-11-08 20:05:00|1948.13|1947.83|1948.98|1948.48|1948.99|1948.67|1947.86|1947.45|309
1699474200000|2023-11-08 20:10:00|1948.97|1948.47|1948.96|1948.66|1949.1|1948.68|1948.53|1948.1|302
1699474500000|2023-11-08 20:15:00|1948.97|1948.67|1949.61|1949.31|1949.91|1949.61|1948.97|1948.67|345
1699474800000|2023-11-08 20:20:00|1949.63|1949.33|1949.54|1949.24|1949.86|1949.51|1949.19|1948.84|302
1699475100000|2023-11-08 20:25:00|1949.55|1949.25|1949.57|1949.27|1949.88|1949.51|1949.2|1948.87|291
1699475400000|2023-11-08 20:30:00|1949.56|1949.26|1949.61|1949.31|1949.67|1949.33|1949.29|1948.89|236
1699475700000|2023-11-08 20:35:00|1949.62|1949.32|1949.52|1949.22|1949.83|1949.53|1949.42|1949.12|201
1699476000000|2023-11-08 20:40:00|1949.55|1949.25|1949.48|1949.18|1949.74|1949.42|1949.36|1948.96|292
1699476300000|2023-11-08 20:45:00|1949.49|1949.19|1949.18|1948.88|1949.68|1949.29|1948.99|1948.69|338
1699476600000|2023-11-08 20:50:00|1949.19|1948.89|1949.97|1949.67|1950.45|1950.15|1948.85|1948.55|411
1699476900000|2023-11-08 20:55:00|1949.96|1949.66|1949.87|1949.57|1950.13|1949.8|1949.29|1948.99|498
1699477200000|2023-11-08 21:00:00|1949.9|1949.6|1949.83|1949.53|1950.29|1949.9|1949.66|1949.36|377
1699477500000|2023-11-08 21:05:00|1949.82|1949.52|1950.2|1949.7|1950.21|1949.82|1949.6|1949.28|251
1699477800000|2023-11-08 21:10:00|1950.18|1949.68|1949.94|1949.64|1950.2|1949.73|1949.69|1949.29|174
1699478100000|2023-11-08 21:15:00|1949.98|1949.48|1950.07|1949.57|1950.2|1949.84|1949.93|1949.47|172
1699478400000|2023-11-08 21:20:00|1950|1949.7|1950.02|1949.72|1950.21|1949.82|1949.87|1949.52|221
1699478700000|2023-11-08 21:25:00|1950.14|1949.64|1950.13|1949.83|1950.44|1950.07|1950|1949.64|252
1699479000000|2023-11-08 21:30:00|1950.12|1949.82|1950.19|1949.69|1950.26|1949.84|1949.93|1949.43|288
1699479300000|2023-11-08 21:35:00|1950.2|1949.7|1950.29|1949.79|1950.48|1950.04|1950.15|1949.66|184
1699479600000|2023-11-08 21:40:00|1950.3|1949.8|1950.17|1949.67|1950.43|1949.93|1950.09|1949.65|155
1699479900000|2023-11-08 21:45:00|1950.18|1949.68|1950.15|1949.85|1950.3|1949.89|1949.96|1949.56|181
1699480200000|2023-11-08 21:50:00|1950.17|1949.87|1950.72|1950.22|1950.72|1950.32|1950.16|1949.73|258
1699480500000|2023-11-08 21:55:00|1950.63|1950.33|1950.5|1950|1950.97|1950.56|1950.27|1949.86|190
1699484400000|2023-11-08 23:00:00|1950.13|1949.63|1951.22|1950.72|1951.78|1951.28|1950.13|1949.63|339
1699484700000|2023-11-08 23:05:00|1951.14|1950.64|1952.01|1951.51|1952.32|1951.82|1951.14|1950.64|322
1699485000000|2023-11-08 23:10:00|1952.03|1951.53|1951.88|1951.38|1952.1|1951.6|1951.44|1950.94|236
1699485300000|2023-11-08 23:15:00|1951.82|1951.32|1951.71|1951.21|1951.97|1951.47|1951.2|1950.7|227
1699485600000|2023-11-08 23:20:00|1951.7|1951.2|1951.43|1950.93|1952.16|1951.77|1951.11|1950.69|296
1699485900000|2023-11-08 23:25:00|1951.45|1950.95|1951.49|1950.99|1951.5|1951|1950.75|1950.39|166
1699486200000|2023-11-08 23:30:00|1951.47|1950.97|1950.75|1950.25|1951.65|1951.15|1950.75|1950.25|207
1699486500000|2023-11-08 23:35:00|1950.76|1950.46|1950.66|1950.16|1951.08|1950.67|1950.3|1949.8|393
1699486800000|2023-11-08 23:40:00|1950.65|1950.15|1950.76|1950.26|1950.81|1950.45|1950.16|1949.81|225
1699487100000|2023-11-08 23:45:00|1950.77|1950.27|1950.6|1950.1|1950.86|1950.36|1950.49|1949.99|182
1699487400000|2023-11-08 23:50:00|1950.64|1950.14|1950.87|1950.37|1950.97|1950.52|1950.49|1949.99|165
1699487700000|2023-11-08 23:55:00|1950.79|1950.29|1951.14|1950.64|1951.26|1950.81|1950.69|1950.26|235
1699488000000|2023-11-09 00:00:00|1951.15|1950.65|1950.78|1950.28|1951.45|1951.06|1950.73|1950.23|275
1699488300000|2023-11-09 00:05:00|1950.79|1950.29|1950.28|1949.78|1951.05|1950.59|1950.16|1949.75|232
1699488600000|2023-11-09 00:10:00|1950.3|1949.8|1950.44|1949.94|1950.52|1950.1|1950.26|1949.76|189
1699488900000|2023-11-09 00:15:00|1950.45|1949.95|1949.68|1949.18|1950.5|1950.1|1949.63|1949.13|223
1699489200000|2023-11-09 00:20:00|1949.67|1949.17|1949.66|1949.16|1949.69|1949.19|1949.1|1948.78|201
1699489500000|2023-11-09 00:25:00|1949.68|1949.18|1949.59|1949.09|1949.88|1949.38|1949.42|1948.92|238
1699489800000|2023-11-09 00:30:00|1949.6|1949.1|1949.74|1949.24|1949.74|1949.34|1949.51|1949.01|216
1699490100000|2023-11-09 00:35:00|1949.75|1949.25|1950.25|1949.95|1950.94|1950.6|1949.75|1949.25|304
1699490400000|2023-11-09 00:40:00|1950.27|1949.97|1951.25|1950.75|1951.41|1950.91|1950.27|1949.89|239
1699490700000|2023-11-09 00:45:00|1951.2|1950.7|1951.1|1950.6|1951.2|1950.7|1950.8|1950.31|217
1699491000000|2023-11-09 00:50:00|1951.09|1950.59|1951.29|1950.79|1951.34|1950.85|1950.66|1950.24|286
1699491300000|2023-11-09 00:55:00|1951.27|1950.77|1952.35|1951.85|1952.36|1951.98|1950.99|1950.58|393
1699491600000|2023-11-09 01:00:00|1952.41|1951.91|1951.99|1951.69|1952.79|1952.37|1951.65|1951.24|718
1699491900000|2023-11-09 01:05:00|1951.97|1951.67|1952.65|1952.15|1953.08|1952.69|1951.66|1951.26|543
1699492200000|2023-11-09 01:10:00|1952.66|1952.16|1952.35|1951.85|1953|1952.51|1952.22|1951.74|400
1699492500000|2023-11-09 01:15:00|1952.39|1951.89|1952.97|1952.47|1953.06|1952.57|1951.97|1951.51|443
1699492800000|2023-11-09 01:20:00|1952.93|1952.43|1954.4|1953.9|1954.54|1954.19|1952.55|1952.14|661
1699493100000|2023-11-09 01:25:00|1954.29|1953.99|1954.56|1954.26|1954.9|1954.5|1953.79|1953.49|736
1699493400000|2023-11-09 01:30:00|1954.55|1954.25|1954.14|1953.84|1954.73|1954.41|1953.63|1953.25|686
1699493700000|2023-11-09 01:35:00|1954.15|1953.85|1954.22|1953.92|1954.44|1954.14|1953.75|1953.45|577
1699494000000|2023-11-09 01:40:00|1954.24|1953.94|1954.37|1954.07|1954.54|1954.2|1953.72|1953.38|799
1699494300000|2023-11-09 01:45:00|1954.45|1953.95|1954.11|1953.81|1954.72|1954.4|1954.02|1953.61|558
1699494600000|2023-11-09 01:50:00|1954.09|1953.79|1954.47|1953.97|1954.67|1954.2|1953.84|1953.51|365
1699494900000|2023-11-09 01:55:00|1954.48|1953.98|1953.64|1953.14|1954.56|1954.06|1953.52|1953.08|372
1699495200000|2023-11-09 02:00:00|1953.65|1953.15|1952.5|1952|1953.65|1953.29|1952.3|1951.8|470
1699495500000|2023-11-09 02:05:00|1952.48|1951.98|1951.66|1951.36|1952.67|1952.17|1951.25|1950.75|630
1699495800000|2023-11-09 02:10:00|1951.76|1951.26|1951.44|1950.94|1951.83|1951.43|1951.1|1950.63|605
1699496100000|2023-11-09 02:15:00|1951.38|1950.88|1951.53|1951.23|1951.75|1951.35|1950.61|1950.2|517
1699496400000|2023-11-09 02:20:00|1951.52|1951.22|1951.75|1951.25|1952.42|1951.92|1951.24|1950.86|423
1699496700000|2023-11-09 02:25:00|1951.82|1951.32|1951.79|1951.29|1951.98|1951.58|1951.1|1950.6|368
1699497000000|2023-11-09 02:30:00|1951.8|1951.3|1952.46|1951.96|1952.6|1952.19|1951.25|1950.94|520
1699497300000|2023-11-09 02:35:00|1952.5|1952|1951.65|1951.15|1952.63|1952.26|1951.5|1951.09|442
1699497600000|2023-11-09 02:40:00|1951.6|1951.1|1950.95|1950.65|1951.79|1951.31|1950.73|1950.39|474
1699497900000|2023-11-09 02:45:00|1950.87|1950.57|1949.39|1949.09|1951.53|1951.11|1949.18|1948.88|640
1699498200000|2023-11-09 02:50:00|1949.47|1949.17|1949.91|1949.41|1950.5|1950.13|1949.34|1949|796
1699498500000|2023-11-09 02:55:00|1949.9|1949.4|1950.33|1949.83|1950.56|1950.06|1949.46|1948.99|588
1699498800000|2023-11-09 03:00:00|1950.3|1949.8|1949.81|1949.51|1950.48|1950.08|1949.68|1949.25|628
1699499100000|2023-11-09 03:05:00|1949.82|1949.52|1950.18|1949.68|1950.32|1949.96|1949.45|1949.05|480
1699499400000|2023-11-09 03:10:00|1950.21|1949.71|1949.91|1949.41|1950.26|1949.76|1949.59|1949.27|403
1699499700000|2023-11-09 03:15:00|1949.94|1949.44|1950.71|1950.21|1950.81|1950.35|1949.78|1949.29|373
1699500000000|2023-11-09 03:20:00|1950.75|1950.25|1950.17|1949.67|1950.82|1950.32|1950.09|1949.6|358
1699500300000|2023-11-09 03:25:00|1950.19|1949.69|1950.12|1949.62|1950.28|1949.8|1949.9|1949.41|328
1699500600000|2023-11-09 03:30:00|1950.04|1949.54|1949.39|1949.09|1950.12|1949.62|1949.27|1948.86|276
1699500900000|2023-11-09 03:35:00|1949.4|1949.1|1948.63|1948.13|1949.57|1949.12|1947.99|1947.59|441
1699501200000|2023-11-09 03:40:00|1948.67|1948.17|1949.32|1948.82|1949.37|1948.94|1948.53|1948.13|426
1699501500000|2023-11-09 03:45:00|1949.31|1948.81|1949.1|1948.6|1949.61|1949.11|1948.97|1948.51|303
1699501800000|2023-11-09 03:50:00|1948.97|1948.67|1949.34|1948.84|1949.4|1948.97|1948.85|1948.44|207
1699502100000|2023-11-09 03:55:00|1949.38|1948.88|1949.61|1949.11|1949.81|1949.39|1948.75|1948.25|224
1699502400000|2023-11-09 04:00:00|1949.68|1949.18|1949.08|1948.58|1949.68|1949.28|1948.95|1948.48|317
1699502700000|2023-11-09 04:05:00|1949.02|1948.52|1949.17|1948.67|1949.64|1949.31|1948.68|1948.26|317
1699503000000|2023-11-09 04:10:00|1949.21|1948.71|1949.6|1949.1|1949.75|1949.32|1948.98|1948.57|297
1699503300000|2023-11-09 04:15:00|1949.66|1949.16|1949.99|1949.49|1950.01|1949.59|1949.32|1948.97|274
1699503600000|2023-11-09 04:20:00|1950.01|1949.51|1949.06|1948.76|1950.02|1949.52|1948.99|1948.59|219
1699503900000|2023-11-09 04:25:00|1949.05|1948.75|1949.79|1949.29|1949.79|1949.4|1948.83|1948.4|282
1699504200000|2023-11-09 04:30:00|1949.8|1949.3|1949.83|1949.53|1950.13|1949.74|1949.36|1949.02|544
1699504500000|2023-11-09 04:35:00|1949.85|1949.55|1949.52|1949.02|1949.89|1949.55|1949.19|1948.88|367
1699504800000|2023-11-09 04:40:00|1949.53|1949.03|1949.31|1949.01|1950.01|1949.51|1948.96|1948.59|356
1699505100000|2023-11-09 04:45:00|1949.32|1949.02|1949.44|1948.94|1949.5|1949.1|1948.76|1948.35|266
1699505400000|2023-11-09 04:50:00|1949.4|1948.9|1949.58|1949.08|1949.88|1949.47|1949.4|1948.9|236
1699505700000|2023-11-09 04:55:00|1949.62|1949.12|1949.82|1949.32|1950.06|1949.61|1949.36|1949|224
1699506000000|2023-11-09 05:00:00|1949.78|1949.28|1949.51|1949.21|1950.1|1949.67|1949.19|1948.83|255
1699506300000|2023-11-09 05:05:00|1949.55|1949.25|1948.98|1948.68|1949.64|1949.26|1948.94|1948.64|247
1699506600000|2023-11-09 05:10:00|1948.94|1948.64|1949.65|1949.15|1949.65|1949.32|1948.94|1948.62|233
1699506900000|2023-11-09 05:15:00|1949.64|1949.14|1949.16|1948.66|1949.71|1949.32|1948.95|1948.55|181
1699507200000|2023-11-09 05:20:00|1949.17|1948.67|1949.33|1948.83|1949.35|1948.95|1949.02|1948.56|190
1699507500000|2023-11-09 05:25:00|1949.35|1948.85|1948.77|1948.47|1949.35|1948.92|1948.77|1948.42|223
1699507800000|2023-11-09 05:30:00|1948.74|1948.44|1949.63|1949.13|1949.75|1949.32|1948.74|1948.36|425
1699508100000|2023-11-09 05:35:00|1949.55|1949.25|1949.04|1948.54|1949.62|1949.25|1948.89|1948.5|385
1699508400000|2023-11-09 05:40:00|1948.99|1948.69|1949.72|1949.22|1949.72|1949.32|1948.29|1947.9|432
1699508700000|2023-11-09 05:45:00|1949.58|1949.28|1949.59|1949.09|1949.91|1949.51|1949.03|1948.63|417
1699509000000|2023-11-09 05:50:00|1949.55|1949.25|1950.06|1949.76|1950.53|1950.13|1949.49|1949.19|446
1699509300000|2023-11-09 05:55:00|1950.07|1949.77|1950.4|1950.1|1950.48|1950.15|1949.85|1949.54|457
1699509600000|2023-11-09 06:00:00|1950.37|1950.07|1950.49|1949.99|1950.51|1950.12|1949.88|1949.48|442
1699509900000|2023-11-09 06:05:00|1950.48|1949.98|1950.22|1949.72|1950.54|1950.15|1949.78|1949.41|414
1699510200000|2023-11-09 06:10:00|1950.23|1949.73|1950.18|1949.88|1950.41|1950.02|1949.81|1949.37|484
1699510500000|2023-11-09 06:15:00|1950.19|1949.89|1949.51|1949.21|1950.71|1950.37|1949.43|1949.01|463
1699510800000|2023-11-09 06:20:00|1949.44|1949.14|1949.52|1949.22|1950.08|1949.63|1949.27|1948.89|597
1699511100000|2023-11-09 06:25:00|1949.62|1949.12|1950.2|1949.7|1950.38|1949.99|1949.58|1949.08|387
1699511400000|2023-11-09 06:30:00|1950.21|1949.71|1950.09|1949.59|1950.28|1949.88|1949.66|1949.3|403
1699511700000|2023-11-09 06:35:00|1950.11|1949.61|1950.16|1949.66|1950.58|1950.19|1949.72|1949.31|452
1699512000000|2023-11-09 06:40:00|1950.2|1949.7|1950.07|1949.77|1950.41|1950|1949.7|1949.28|494
1699512300000|2023-11-09 06:45:00|1950.08|1949.78|1949.9|1949.6|1950.38|1949.98|1949.6|1949.2|498
1699512600000|2023-11-09 06:50:00|1949.92|1949.62|1949.76|1949.46|1950.13|1949.73|1949.62|1949.21|366
1699512900000|2023-11-09 06:55:00|1949.71|1949.41|1949.63|1949.13|1950.08|1949.68|1949.51|1949.1|393
1699513200000|2023-11-09 07:00:00|1949.62|1949.12|1949.21|1948.91|1949.72|1949.33|1948.94|1948.57|539
1699513500000|2023-11-09 07:05:00|1949.22|1948.92|1949.16|1948.86|1949.84|1949.53|1948.92|1948.6|555
1699513800000|2023-11-09 07:10:00|1949.28|1948.78|1949.52|1949.22|1949.89|1949.56|1948.96|1948.63|501
1699514100000|2023-11-09 07:15:00|1949.53|1949.23|1949.64|1949.34|1949.67|1949.34|1948.93|1948.6|589
1699514400000|2023-11-09 07:20:00|1949.63|1949.33|1950.3|1950|1950.44|1950.1|1949.61|1949.31|403
1699514700000|2023-11-09 07:25:00|1950.31|1950.01|1950.44|1950.14|1950.71|1950.41|1950.01|1949.63|410
1699515000000|2023-11-09 07:30:00|1950.43|1950.13|1950.43|1950.13|1950.77|1950.41|1950.23|1949.93|514
1699515300000|2023-11-09 07:35:00|1950.44|1950.14|1950.25|1949.95|1950.52|1950.22|1949.66|1949.36|414
1699515600000|2023-11-09 07:40:00|1950.24|1949.94|1950.13|1949.83|1950.33|1950.02|1950.06|1949.68|383
1699515900000|2023-11-09 07:45:00|1950.16|1949.86|1950.15|1949.85|1950.28|1949.98|1949.91|1949.61|311
1699516200000|2023-11-09 07:50:00|1950.16|1949.86|1949.64|1949.34|1950.35|1950.05|1949.64|1949.34|293
1699516500000|2023-11-09 07:55:00|1949.65|1949.35|1949.64|1949.14|1949.72|1949.35|1949.17|1948.83|395
1699516800000|2023-11-09 08:00:00|1949.63|1949.13|1948.98|1948.68|1949.73|1949.36|1948.43|1948.13|606
1699517100000|2023-11-09 08:05:00|1949|1948.7|1948.75|1948.45|1949.83|1949.53|1948.65|1948.3|662
1699517400000|2023-11-09 08:10:00|1948.77|1948.47|1946.78|1946.48|1948.79|1948.49|1946.76|1946.36|589
1699517700000|2023-11-09 08:15:00|1946.8|1946.5|1945.47|1945.17|1946.97|1946.58|1944.94|1944.59|925
1699518000000|2023-11-09 08:20:00|1945.45|1945.15|1946.75|1946.45|1946.82|1946.52|1945.4|1945.02|752
1699518300000|2023-11-09 08:25:00|1946.74|1946.44|1946.53|1946.23|1947.3|1947|1945.9|1945.55|630
1699518600000|2023-11-09 08:30:00|1946.5|1946.2|1946.9|1946.6|1947.03|1946.72|1946.23|1945.85|587
1699518900000|2023-11-09 08:35:00|1946.91|1946.61|1948.84|1948.54|1949.07|1948.69|1946.59|1946.26|642
1699519200000|2023-11-09 08:40:00|1948.86|1948.56|1949.5|1949.2|1949.61|1949.23|1948.24|1947.87|692
1699519500000|2023-11-09 08:45:00|1949.47|1949.17|1949.64|1949.34|1949.9|1949.6|1949.31|1949.01|597
1699519800000|2023-11-09 08:50:00|1949.65|1949.35|1948.45|1948.15|1949.86|1949.5|1948.32|1947.99|517
1699520100000|2023-11-09 08:55:00|1948.48|1948.18|1948.64|1948.34|1948.81|1948.5|1948.11|1947.81|427
1699520400000|2023-11-09 09:00:00|1948.63|1948.33|1948.61|1948.31|1949.73|1949.35|1948.26|1947.96|535
1699520700000|2023-11-09 09:05:00|1948.63|1948.33|1949.65|1949.35|1949.95|1949.65|1948.61|1948.23|550
1699521000000|2023-11-09 09:10:00|1949.66|1949.36|1949.6|1949.3|1949.77|1949.47|1948.97|1948.61|413
1699521300000|2023-11-09 09:15:00|1949.59|1949.29|1948.48|1948.18|1949.64|1949.34|1948.15|1947.75|524
1699521600000|2023-11-09 09:20:00|1948.56|1948.06|1948.16|1947.86|1948.56|1948.2|1947.73|1947.33|406
1699521900000|2023-11-09 09:25:00|1948.12|1947.82|1948.29|1947.99|1949.17|1948.87|1947.81|1947.44|506
1699522200000|2023-11-09 09:30:00|1948.22|1947.92|1947.17|1946.87|1948.33|1947.93|1946.86|1946.48|490
1699522500000|2023-11-09 09:35:00|1947.15|1946.85|1947.68|1947.38|1948.21|1947.91|1946.61|1946.23|606
1699522800000|2023-11-09 09:40:00|1947.67|1947.37|1948.38|1948.08|1948.44|1948.14|1947.21|1946.84|426
1699523100000|2023-11-09 09:45:00|1948.37|1948.07|1947.46|1947.16|1948.39|1948.09|1947.39|1947.08|372
1699523400000|2023-11-09 09:50:00|1947.49|1947.19|1947.18|1946.88|1947.68|1947.36|1946.88|1946.53|344
1699523700000|2023-11-09 09:55:00|1947.2|1946.9|1947.05|1946.75|1947.67|1947.28|1946.91|1946.61|461
1699524000000|2023-11-09 10:00:00|1947.09|1946.79|1946.78|1946.48|1947.38|1946.98|1946.67|1946.33|297
1699524300000|2023-11-09 10:05:00|1946.79|1946.49|1946.88|1946.58|1947.18|1946.78|1946.68|1946.33|282
1699524600000|2023-11-09 10:10:00|1946.89|1946.59|1946.87|1946.57|1947.18|1946.79|1946.76|1946.37|307
1699524900000|2023-11-09 10:15:00|1946.88|1946.58|1946.15|1945.65|1947.27|1946.9|1945.88|1945.53|375
1699525200000|2023-11-09 10:20:00|1946.14|1945.64|1946.41|1946.11|1946.87|1946.5|1945.96|1945.56|446
1699525500000|2023-11-09 10:25:00|1946.51|1946.01|1946.14|1945.84|1946.51|1946.08|1945.47|1945.07|449
1699525800000|2023-11-09 10:30:00|1946.16|1945.86|1946.72|1946.42|1946.97|1946.65|1946.14|1945.79|464
1699526100000|2023-11-09 10:35:00|1946.82|1946.32|1947.25|1946.75|1947.45|1947.05|1946.54|1946.15|350
1699526400000|2023-11-09 10:40:00|1947.26|1946.76|1948.24|1947.94|1948.27|1947.94|1947.06|1946.69|320
1699526700000|2023-11-09 10:45:00|1948.23|1947.93|1948.25|1947.95|1948.49|1948.15|1948.01|1947.71|359
1699527000000|2023-11-09 10:50:00|1948.24|1947.94|1948.04|1947.74|1948.75|1948.35|1947.72|1947.36|376
1699527300000|2023-11-09 10:55:00|1948.02|1947.72|1947.29|1946.99|1948.38|1948.03|1947.24|1946.87|350
1699527600000|2023-11-09 11:00:00|1947.32|1947.02|1947.07|1946.77|1947.48|1947.14|1946.63|1946.23|387
1699527900000|2023-11-09 11:05:00|1947.08|1946.78|1946.84|1946.54|1947.26|1946.89|1946.79|1946.39|223
1699528200000|2023-11-09 11:10:00|1946.83|1946.53|1947.4|1947.1|1947.55|1947.22|1946.72|1946.42|218
1699528500000|2023-11-09 11:15:00|1947.41|1947.11|1947.21|1946.91|1947.56|1947.24|1947.2|1946.82|231
1699528800000|2023-11-09 11:20:00|1947.22|1946.92|1946.65|1946.35|1947.24|1946.94|1946.31|1945.91|279
1699529100000|2023-11-09 11:25:00|1946.69|1946.39|1947.24|1946.94|1947.73|1947.4|1946.69|1946.33|317
1699529400000|2023-11-09 11:30:00|1947.26|1946.96|1948|1947.5|1948.34|1948.02|1947.19|1946.8|319
1699529700000|2023-11-09 11:35:00|1947.89|1947.59|1948.24|1947.94|1948.32|1947.94|1947.59|1947.21|291
1699530000000|2023-11-09 11:40:00|1948.23|1947.93|1948.62|1948.32|1949.01|1948.71|1948.22|1947.92|302
1699530300000|2023-11-09 11:45:00|1948.59|1948.29|1947.89|1947.59|1948.7|1948.4|1947.72|1947.42|317
1699530600000|2023-11-09 11:50:00|1947.92|1947.62|1948.25|1947.95|1948.48|1948.08|1947.72|1947.42|376
1699530900000|2023-11-09 11:55:00|1948.23|1947.93|1949.03|1948.73|1949.55|1949.2|1948.18|1947.88|437
1699531200000|2023-11-09 12:00:00|1949.05|1948.75|1948.82|1948.52|1949.18|1948.88|1948.19|1947.89|432
1699531500000|2023-11-09 12:05:00|1948.81|1948.51|1947.38|1947.08|1948.87|1948.51|1947.36|1947.03|400
1699531800000|2023-11-09 12:10:00|1947.37|1947.07|1947.66|1947.36|1947.88|1947.52|1946.38|1945.98|509
1699532100000|2023-11-09 12:15:00|1947.71|1947.41|1947.61|1947.31|1948.48|1948.15|1947.17|1946.83|891
1699532400000|2023-11-09 12:20:00|1947.63|1947.33|1948.54|1948.04|1948.55|1948.19|1947.56|1947.23|503
1699532700000|2023-11-09 12:25:00|1948.4|1948.1|1947.59|1947.29|1948.54|1948.14|1946.95|1946.65|635
1699533000000|2023-11-09 12:30:00|1947.56|1947.26|1947.54|1947.24|1947.97|1947.67|1947.19|1946.89|605
1699533300000|2023-11-09 12:35:00|1947.51|1947.21|1946.07|1945.57|1947.61|1947.31|1945.89|1945.51|499
1699533600000|2023-11-09 12:40:00|1945.95|1945.65|1946.79|1946.49|1947.02|1946.64|1945.74|1945.37|814
1699533900000|2023-11-09 12:45:00|1946.8|1946.5|1946.34|1946.04|1947.13|1946.78|1945.93|1945.62|737
1699534200000|2023-11-09 12:50:00|1946.35|1946.05|1946.33|1946.03|1946.58|1946.28|1945.99|1945.69|344
1699534500000|2023-11-09 12:55:00|1946.35|1946.05|1946.02|1945.72|1946.35|1946.05|1945.31|1944.96|583
1699534800000|2023-11-09 13:00:00|1946.01|1945.71|1945.55|1945.25|1946.32|1946|1945.29|1944.99|765
1699535100000|2023-11-09 13:05:00|1945.56|1945.26|1946.05|1945.75|1946.86|1946.53|1945.36|1945.03|678
1699535400000|2023-11-09 13:10:00|1946.06|1945.76|1946.37|1946.07|1946.67|1946.29|1945.24|1944.85|735
1699535700000|2023-11-09 13:15:00|1946.36|1946.06|1947.77|1947.47|1948.63|1948.27|1946.19|1945.89|894
1699536000000|2023-11-09 13:20:00|1947.78|1947.48|1947.56|1947.26|1949.14|1948.74|1946.87|1946.54|1162
1699536300000|2023-11-09 13:25:00|1947.54|1947.24|1948.18|1947.68|1948.72|1948.35|1947.35|1947.03|772
1699536600000|2023-11-09 13:30:00|1948.12|1947.62|1945.97|1945.67|1949.25|1948.79|1944.97|1944.67|1358
1699536900000|2023-11-09 13:35:00|1945.99|1945.69|1947.65|1947.35|1947.87|1947.57|1945.73|1945.43|1183
1699537200000|2023-11-09 13:40:00|1947.63|1947.33|1946.51|1946.21|1947.66|1947.36|1945.94|1945.6|1095
1699537500000|2023-11-09 13:45:00|1946.54|1946.24|1946.98|1946.48|1947.73|1947.33|1946.11|1945.8|1089
1699537800000|2023-11-09 13:50:00|1946.86|1946.56|1949.64|1949.34|1950.57|1950.27|1946.66|1946.3|992
1699538100000|2023-11-09 13:55:00|1949.63|1949.33|1950.81|1950.51|1951.59|1951.29|1949.44|1949.04|1214
1699538400000|2023-11-09 14:00:00|1950.78|1950.48|1949.87|1949.57|1951.43|1951.11|1949.12|1948.71|1023
1699538700000|2023-11-09 14:05:00|1949.9|1949.6|1948.98|1948.68|1949.92|1949.62|1948.88|1948.58|929
1699539000000|2023-11-09 14:10:00|1949.02|1948.72|1949.45|1949.15|1950.14|1949.75|1948.77|1948.39|763
1699539300000|2023-11-09 14:15:00|1949.42|1949.12|1950.29|1949.99|1951.54|1951.2|1949.25|1948.87|964
1699539600000|2023-11-09 14:20:00|1950.3|1950|1951.9|1951.6|1952.41|1952.03|1950.3|1950|851
1699539900000|2023-11-09 14:25:00|1952.05|1951.75|1951.89|1951.59|1952.44|1952.09|1951.5|1951.12|862
1699540200000|2023-11-09 14:30:00|1951.92|1951.62|1953.38|1953.08|1953.5|1953.2|1951.05|1950.68|1192
1699540500000|2023-11-09 14:35:00|1953.22|1952.92|1953.26|1952.96|1953.61|1953.31|1952.36|1952.06|1109
1699540800000|2023-11-09 14:40:00|1953.31|1952.81|1956.48|1956.18|1957.72|1957.41|1953.25|1952.81|1369
1699541100000|2023-11-09 14:45:00|1956.49|1956.19|1958.14|1957.84|1958.17|1957.85|1956.02|1955.65|1260
1699541400000|2023-11-09 14:50:00|1958.13|1957.83|1957.21|1956.91|1958.26|1957.92|1957.11|1956.81|1131
1699541700000|2023-11-09 14:55:00|1957.2|1956.9|1958.36|1958.06|1959.03|1958.73|1956.56|1956.23|1107
1699542000000|2023-11-09 15:00:00|1958.35|1958.05|1956.92|1956.42|1958.83|1958.47|1956.53|1956.14|1177
1699542300000|2023-11-09 15:05:00|1956.95|1956.45|1957.78|1957.48|1958.01|1957.64|1955.66|1955.26|1103
1699542600000|2023-11-09 15:10:00|1957.92|1957.42|1960.05|1959.75|1961.37|1960.87|1957.18|1956.81|1170
1699542900000|2023-11-09 15:15:00|1959.96|1959.66|1959.46|1959.16|1961.08|1960.76|1959.17|1958.8|1154
1699543200000|2023-11-09 15:20:00|1959.37|1959.07|1958.88|1958.58|1959.94|1959.54|1958.79|1958.43|957
1699543500000|2023-11-09 15:25:00|1958.87|1958.57|1958.12|1957.82|1959.16|1958.86|1958.02|1957.66|1077
1699543800000|2023-11-09 15:30:00|1958.13|1957.83|1958.77|1958.47|1959.2|1958.83|1957.57|1957.27|884
1699544100000|2023-11-09 15:35:00|1958.76|1958.46|1962.34|1961.84|1962.39|1962.09|1958.64|1958.34|1081
1699544400000|2023-11-09 15:40:00|1962.23|1961.93|1963.72|1963.42|1963.77|1963.47|1961.54|1961.24|1153
1699544700000|2023-11-09 15:45:00|1963.73|1963.43|1963.1|1962.8|1965.18|1964.84|1962.77|1962.45|1124
1699545000000|2023-11-09 15:50:00|1963.08|1962.78|1962.5|1962.2|1963.57|1963.25|1962.22|1961.88|1011
1699545300000|2023-11-09 15:55:00|1962.52|1962.22|1963.18|1962.88|1963.32|1962.98|1962|1961.7|839
1699545600000|2023-11-09 16:00:00|1963.09|1962.79|1962.01|1961.71|1963.61|1963.31|1961.45|1961.15|911
1699545900000|2023-11-09 16:05:00|1962.04|1961.74|1961.59|1961.29|1962.04|1961.74|1961.12|1960.71|938
1699546200000|2023-11-09 16:10:00|1961.6|1961.3|1961.43|1961.13|1962.13|1961.83|1961.24|1960.94|649
1699546500000|2023-11-09 16:15:00|1961.44|1961.14|1962.05|1961.75|1962.78|1962.47|1961.22|1960.92|643
1699546800000|2023-11-09 16:20:00|1962.06|1961.76|1962.38|1962.08|1962.85|1962.55|1961.84|1961.5|631
1699547100000|2023-11-09 16:25:00|1962.4|1962.1|1962.56|1962.26|1963.1|1962.67|1962.18|1961.85|609
1699547400000|2023-11-09 16:30:00|1962.59|1962.29|1962.43|1962.13|1962.83|1962.45|1962|1961.58|662
1699547700000|2023-11-09 16:35:00|1962.42|1962.12|1963.23|1962.93|1963.61|1963.21|1962.42|1962.12|651
1699548000000|2023-11-09 16:40:00|1963.32|1962.82|1963.21|1962.71|1963.51|1963.2|1962.92|1962.55|613
1699548300000|2023-11-09 16:45:00|1963.2|1962.7|1962.04|1961.74|1964.02|1963.66|1961.59|1961.29|736
1699548600000|2023-11-09 16:50:00|1962.01|1961.71|1961.18|1960.68|1962.63|1962.24|1960.88|1960.57|786
1699548900000|2023-11-09 16:55:00|1961.19|1960.69|1960.78|1960.48|1961.61|1961.22|1960|1959.61|865
1699549200000|2023-11-09 17:00:00|1960.81|1960.51|1961.61|1961.31|1961.8|1961.44|1960.36|1960|754
1699549500000|2023-11-09 17:05:00|1961.71|1961.21|1963.87|1963.37|1963.87|1963.5|1961.67|1961.21|650
1699549800000|2023-11-09 17:10:00|1963.79|1963.49|1963.83|1963.53|1964.44|1964.08|1963.52|1963.13|696
1699550100000|2023-11-09 17:15:00|1963.82|1963.52|1962.64|1962.34|1964|1963.65|1962.39|1962.09|739
1699550400000|2023-11-09 17:20:00|1962.63|1962.33|1961.29|1960.79|1962.63|1962.33|1961.2|1960.79|693
1699550700000|2023-11-09 17:25:00|1961.19|1960.89|1961.82|1961.52|1962.04|1961.7|1960.71|1960.4|667
1699551000000|2023-11-09 17:30:00|1961.8|1961.5|1962.72|1962.42|1962.85|1962.54|1961.73|1961.43|702
1699551300000|2023-11-09 17:35:00|1962.75|1962.45|1960.91|1960.61|1963.36|1963.06|1960.69|1960.39|781
1699551600000|2023-11-09 17:40:00|1960.87|1960.57|1960.78|1960.48|1961.94|1961.63|1960.57|1960.27|658
1699551900000|2023-11-09 17:45:00|1960.79|1960.49|1961.35|1961.05|1961.64|1961.34|1960.61|1960.31|645
1699552200000|2023-11-09 17:50:00|1961.34|1961.04|1961.52|1961.22|1961.96|1961.66|1961.02|1960.63|683
1699552500000|2023-11-09 17:55:00|1961.44|1961.14|1962.12|1961.82|1962.34|1961.96|1961.29|1960.93|552
1699552800000|2023-11-09 18:00:00|1962.08|1961.78|1960.05|1959.75|1962.51|1962.12|1958.49|1958.19|1282
1699553100000|2023-11-09 18:05:00|1960.1|1959.8|1960.67|1960.37|1960.72|1960.42|1958.59|1958.23|1421
1699553400000|2023-11-09 18:10:00|1960.57|1960.27|1962.34|1962.04|1962.59|1962.24|1959.75|1959.44|1213
1699553700000|2023-11-09 18:15:00|1962.47|1961.97|1963.72|1963.42|1964.34|1964.03|1962.33|1961.97|1127
1699554000000|2023-11-09 18:20:00|1963.82|1963.32|1964.35|1964.05|1964.71|1964.37|1963.6|1963.22|996
1699554300000|2023-11-09 18:25:00|1964.34|1964.04|1964.55|1964.25|1965.88|1965.5|1964.31|1963.96|1143
1699554600000|2023-11-09 18:30:00|1964.54|1964.24|1964.71|1964.41|1965.47|1965.09|1963.51|1963.19|921
1699554900000|2023-11-09 18:35:00|1964.74|1964.44|1964.29|1963.99|1964.89|1964.59|1963.81|1963.41|796
1699555200000|2023-11-09 18:40:00|1964.33|1964.03|1964.09|1963.79|1964.55|1964.18|1963.13|1962.78|749
1699555500000|2023-11-09 18:45:00|1964.11|1963.81|1963.99|1963.69|1964.79|1964.46|1963.84|1963.47|691
1699555800000|2023-11-09 18:50:00|1964.08|1963.58|1963.11|1962.81|1964.08|1963.72|1962.95|1962.61|559
1699556100000|2023-11-09 18:55:00|1963.14|1962.84|1963.37|1962.87|1963.6|1963.2|1963|1962.66|604
1699556400000|2023-11-09 19:00:00|1963.25|1962.95|1961.02|1960.52|1963.26|1962.96|1959.03|1958.73|1406
1699556700000|2023-11-09 19:05:00|1960.96|1960.46|1960.47|1960.17|1961.12|1960.62|1959.16|1958.79|1173
1699557000000|2023-11-09 19:10:00|1960.5|1960.2|1959.2|1958.9|1960.6|1960.3|1958.72|1958.4|957
1699557300000|2023-11-09 19:15:00|1959.31|1959.01|1959.04|1958.74|1959.69|1959.27|1958.62|1958.28|1038
1699557600000|2023-11-09 19:20:00|1959.06|1958.76|1959.52|1959.22|1960.9|1960.6|1958.97|1958.61|890
1699557900000|2023-11-09 19:25:00|1959.56|1959.26|1959.25|1958.95|1960.15|1959.78|1958.76|1958.36|772
1699558200000|2023-11-09 19:30:00|1959.27|1958.97|1958.2|1957.9|1959.89|1959.56|1958.11|1957.77|724
1699558500000|2023-11-09 19:35:00|1958.19|1957.89|1957.03|1956.73|1958.38|1958|1956.38|1955.98|827
1699558800000|2023-11-09 19:40:00|1957.04|1956.74|1957.74|1957.44|1958.34|1958.01|1957.03|1956.66|792
1699559100000|2023-11-09 19:45:00|1957.76|1957.46|1958.81|1958.51|1959|1958.61|1957.68|1957.38|558
1699559400000|2023-11-09 19:50:00|1958.78|1958.48|1958.57|1958.27|1958.83|1958.48|1958.02|1957.65|484
1699559700000|2023-11-09 19:55:00|1958.58|1958.28|1958.63|1958.33|1959.11|1958.72|1958.45|1958.15|509
1699560000000|2023-11-09 20:00:00|1958.7|1958.4|1958.9|1958.6|1959.34|1959.01|1958.09|1957.69|499
1699560300000|2023-11-09 20:05:00|1958.89|1958.59|1960.15|1959.65|1960.2|1959.85|1958.82|1958.45|502
1699560600000|2023-11-09 20:10:00|1960.19|1959.69|1959.5|1959.2|1960.41|1960.03|1959.48|1959.11|532
1699560900000|2023-11-09 20:15:00|1959.53|1959.23|1959.34|1959.04|1959.69|1959.37|1959.12|1958.72|455
1699561200000|2023-11-09 20:20:00|1959.32|1959.02|1958.88|1958.58|1959.63|1959.3|1958.88|1958.58|360
1699561500000|2023-11-09 20:25:00|1958.95|1958.65|1958.75|1958.45|1959.59|1959.15|1958.72|1958.39|446
1699561800000|2023-11-09 20:30:00|1958.79|1958.49|1958.27|1957.97|1959.38|1959.07|1958.19|1957.88|534
1699562100000|2023-11-09 20:35:00|1958.28|1957.98|1957.78|1957.48|1958.28|1957.98|1957.68|1957.31|469
1699562400000|2023-11-09 20:40:00|1957.91|1957.41|1958.06|1957.76|1958.24|1957.85|1957.65|1957.28|492
1699562700000|2023-11-09 20:45:00|1958.02|1957.72|1958.3|1957.8|1958.63|1958.27|1957.98|1957.61|442
1699563000000|2023-11-09 20:50:00|1958.31|1957.81|1957.75|1957.45|1958.31|1957.92|1957.51|1957.21|473
1699563300000|2023-11-09 20:55:00|1957.74|1957.44|1957.51|1957.21|1957.97|1957.63|1957.24|1956.94|605
1699563600000|2023-11-09 21:00:00|1957.45|1957.15|1957.41|1957.11|1957.91|1957.51|1957.11|1956.76|424
1699563900000|2023-11-09 21:05:00|1957.42|1957.12|1958.03|1957.73|1958.24|1957.9|1957.29|1956.9|331
1699564200000|2023-11-09 21:10:00|1958.05|1957.75|1958.31|1957.81|1958.77|1958.37|1958.03|1957.71|235
1699564500000|2023-11-09 21:15:00|1958.28|1957.78|1958.19|1957.89|1958.37|1957.9|1957.94|1957.49|215
1699564800000|2023-11-09 21:20:00|1958.26|1957.96|1958.26|1957.96|1958.52|1958.06|1958.12|1957.82|199
1699565100000|2023-11-09 21:25:00|1958.32|1958.02|1958.37|1958.07|1958.63|1958.33|1958.19|1957.89|224
1699565400000|2023-11-09 21:30:00|1958.38|1958.08|1958.44|1958.14|1958.51|1958.21|1958.34|1957.96|157
1699565700000|2023-11-09 21:35:00|1958.47|1958.17|1958.47|1958.17|1958.76|1958.39|1958.27|1957.97|211
1699566000000|2023-11-09 21:40:00|1958.63|1958.13|1958.82|1958.52|1958.87|1958.54|1958.36|1958.01|104
1699566300000|2023-11-09 21:45:00|1958.78|1958.48|1958.59|1958.09|1958.82|1958.52|1958.37|1958.01|232
1699566600000|2023-11-09 21:50:00|1958.62|1958.12|1958.77|1958.47|1958.94|1958.5|1958.59|1958.1|176
1699566900000|2023-11-09 21:55:00|1958.78|1958.48|1958.88|1958.38|1959.03|1958.53|1958.45|1957.95|322
1699570800000|2023-11-09 23:00:00|1959.23|1958.73|1958.48|1957.98|1959.23|1958.73|1958.24|1957.81|230
1699571100000|2023-11-09 23:05:00|1958.49|1957.99|1958.51|1958.21|1958.81|1958.45|1958.26|1957.85|236
1699571400000|2023-11-09 23:10:00|1958.47|1958.17|1959|1958.5|1959.22|1958.92|1958.2|1957.84|362
1699571700000|2023-11-09 23:15:00|1958.93|1958.63|1959.13|1958.63|1959.18|1958.88|1958.38|1957.98|309
1699572000000|2023-11-09 23:20:00|1959.08|1958.78|1959.15|1958.65|1959.39|1959.03|1958.97|1958.54|390
1699572300000|2023-11-09 23:25:00|1959.05|1958.55|1959.23|1958.73|1959.49|1959.09|1958.93|1958.49|233
1699572600000|2023-11-09 23:30:00|1959.24|1958.74|1959.07|1958.57|1959.26|1958.85|1958.91|1958.43|241
1699572900000|2023-11-09 23:35:00|1959.03|1958.53|1958.66|1958.36|1959.03|1958.6|1958.53|1958.1|275
1699573200000|2023-11-09 23:40:00|1958.65|1958.35|1958.67|1958.37|1958.85|1958.46|1958.39|1958|291
1699573500000|2023-11-09 23:45:00|1958.77|1958.27|1959.31|1958.81|1959.36|1958.97|1958.67|1958.23|233
1699573800000|2023-11-09 23:50:00|1959.32|1958.82|1959.22|1958.72|1960.15|1959.65|1958.9|1958.5|348
1699574100000|2023-11-09 23:55:00|1959.19|1958.69|1959.44|1958.94|1959.47|1959.08|1958.98|1958.48|203
1699574400000|2023-11-10 00:00:00|1959.43|1958.93|1958.87|1958.57|1959.76|1959.26|1958.8|1958.34|480
1699574700000|2023-11-10 00:05:00|1958.88|1958.58|1959.22|1958.72|1959.53|1959.15|1958.88|1958.45|462
1699575000000|2023-11-10 00:10:00|1959.21|1958.71|1958.98|1958.48|1959.36|1958.98|1958.79|1958.37|353
1699575300000|2023-11-10 00:15:00|1958.89|1958.59|1959.62|1959.12|1959.71|1959.28|1958.89|1958.56|263
1699575600000|2023-11-10 00:20:00|1959.63|1959.13|1959.55|1959.05|1959.81|1959.31|1959.21|1958.81|352
1699575900000|2023-11-10 00:25:00|1959.49|1958.99|1960.37|1959.87|1960.67|1960.24|1959.43|1958.93|364
1699576200000|2023-11-10 00:30:00|1960.35|1959.85|1959.84|1959.34|1960.37|1959.97|1959.61|1959.11|388
1699576500000|2023-11-10 00:35:00|1959.89|1959.39|1959.89|1959.39|1960.1|1959.6|1959.53|1959.16|228
1699576800000|2023-11-10 00:40:00|1959.87|1959.37|1960.02|1959.52|1960.21|1959.75|1959.8|1959.33|218
1699577100000|2023-11-10 00:45:00|1960.03|1959.53|1959.57|1959.27|1960.03|1959.66|1959.57|1959.15|222
1699577400000|2023-11-10 00:50:00|1959.62|1959.32|1960.39|1959.89|1960.45|1960.08|1959.53|1959.14|340
1699577700000|2023-11-10 00:55:00|1960.4|1959.9|1960.86|1960.36|1960.96|1960.57|1960.04|1959.66|347
1699578000000|2023-11-10 01:00:00|1960.85|1960.35|1959.78|1959.28|1961.03|1960.64|1959.68|1959.26|594
1699578300000|2023-11-10 01:05:00|1959.76|1959.26|1960.21|1959.91|1960.4|1960.05|1959.6|1959.2|453
1699578600000|2023-11-10 01:10:00|1960.25|1959.95|1960.1|1959.8|1960.56|1960.14|1959.58|1959.2|463
1699578900000|2023-11-10 01:15:00|1960.06|1959.76|1961.08|1960.58|1961.1|1960.64|1960.01|1959.62|489
1699579200000|2023-11-10 01:20:00|1961.11|1960.61|1960.56|1960.06|1961.11|1960.61|1960.36|1959.99|443
1699579500000|2023-11-10 01:25:00|1960.54|1960.04|1959.41|1958.91|1960.62|1960.28|1959.28|1958.78|565
1699579800000|2023-11-10 01:30:00|1959.42|1958.92|1959.73|1959.23|1960.02|1959.52|1959.01|1958.58|831
1699580100000|2023-11-10 01:35:00|1959.71|1959.21|1959.48|1959.18|1959.75|1959.25|1959.04|1958.72|449
1699580400000|2023-11-10 01:40:00|1959.47|1959.17|1959.68|1959.18|1959.86|1959.46|1959.12|1958.75|529
1699580700000|2023-11-10 01:45:00|1959.59|1959.29|1960.01|1959.51|1960.08|1959.6|1959.4|1959|438
1699581000000|2023-11-10 01:50:00|1960.02|1959.52|1959.74|1959.44|1960.17|1959.85|1959.7|1959.22|396
1699581300000|2023-11-10 01:55:00|1959.72|1959.42|1959.32|1959.02|1959.9|1959.48|1959.22|1958.86|384
1699581600000|2023-11-10 02:00:00|1959.34|1959.04|1960.3|1959.8|1960.3|1959.8|1958.99|1958.59|449
1699581900000|2023-11-10 02:05:00|1960.29|1959.79|1959.58|1959.08|1960.32|1959.82|1959.44|1959.08|407
1699582200000|2023-11-10 02:10:00|1959.6|1959.1|1958.8|1958.3|1959.82|1959.32|1958.78|1958.28|365
1699582500000|2023-11-10 02:15:00|1958.77|1958.27|1957.79|1957.49|1958.94|1958.54|1957.78|1957.38|516
1699582800000|2023-11-10 02:20:00|1957.88|1957.38|1957.6|1957.1|1957.88|1957.45|1956.61|1956.25|578
1699583100000|2023-11-10 02:25:00|1957.69|1957.19|1957.76|1957.26|1957.76|1957.34|1957.15|1956.76|458
1699583400000|2023-11-10 02:30:00|1957.74|1957.24|1957.73|1957.43|1958.56|1958.22|1957.52|1957.11|452
1699583700000|2023-11-10 02:35:00|1957.72|1957.42|1956.96|1956.66|1957.92|1957.53|1956.93|1956.55|325
1699584000000|2023-11-10 02:40:00|1956.94|1956.64|1957.17|1956.67|1957.63|1957.23|1956.82|1956.42|270
1699584300000|2023-11-10 02:45:00|1957.16|1956.66|1957.79|1957.29|1957.85|1957.44|1957.03|1956.66|308
1699584600000|2023-11-10 02:50:00|1957.78|1957.28|1957.6|1957.1|1957.83|1957.42|1957.41|1957.04|250
1699584900000|2023-11-10 02:55:00|1957.51|1957.21|1958.62|1958.12|1958.77|1958.39|1957.49|1957.09|500
1699585200000|2023-11-10 03:00:00|1958.63|1958.13|1958.2|1957.7|1958.69|1958.31|1957.94|1957.53|614
1699585500000|2023-11-10 03:05:00|1958.21|1957.71|1958.44|1957.94|1958.59|1958.17|1957.99|1957.52|332
1699585800000|2023-11-10 03:10:00|1958.34|1958.04|1959.39|1959.09|1959.47|1959.09|1958.24|1957.94|346
1699586100000|2023-11-10 03:15:00|1959.38|1959.08|1959.51|1959.21|1960.11|1959.73|1959.36|1958.99|487
1699586400000|2023-11-10 03:20:00|1959.53|1959.23|1959.82|1959.52|1960.1|1959.73|1959.37|1958.98|415
1699586700000|2023-11-10 03:25:00|1959.9|1959.4|1959.66|1959.36|1959.91|1959.52|1959.34|1958.93|382
1699587000000|2023-11-10 03:30:00|1959.68|1959.38|1960.14|1959.64|1960.53|1960.12|1959.54|1959.16|331
1699587300000|2023-11-10 03:35:00|1960.16|1959.66|1960.5|1960|1960.5|1960|1959.89|1959.49|298
1699587600000|2023-11-10 03:40:00|1960.49|1959.99|1960.44|1959.94|1960.79|1960.38|1960.4|1959.94|237
1699587900000|2023-11-10 03:45:00|1960.43|1959.93|1960.28|1959.78|1960.55|1960.16|1960.24|1959.77|267
1699588200000|2023-11-10 03:50:00|1960.29|1959.79|1960.06|1959.56|1960.44|1960.06|1959.95|1959.52|239
1699588500000|2023-11-10 03:55:00|1960.05|1959.55|1959.67|1959.37|1960.05|1959.58|1959.54|1959.16|259
1699588800000|2023-11-10 04:00:00|1959.76|1959.26|1959.27|1958.97|1959.85|1959.45|1959.27|1958.87|308
1699589100000|2023-11-10 04:05:00|1959.28|1958.98|1958.84|1958.34|1959.45|1959.06|1958.75|1958.32|241
1699589400000|2023-11-10 04:10:00|1958.85|1958.35|1958.78|1958.28|1958.94|1958.54|1958.24|1957.84|195
1699589700000|2023-11-10 04:15:00|1958.8|1958.3|1958.9|1958.4|1959.02|1958.6|1958.61|1958.19|205
1699590000000|2023-11-10 04:20:00|1958.91|1958.41|1958.11|1957.61|1959.1|1958.66|1957.82|1957.37|467
1699590300000|2023-11-10 04:25:00|1958.12|1957.62|1958.35|1957.85|1958.72|1958.4|1957.79|1957.34|367
1699590600000|2023-11-10 04:30:00|1958.37|1957.87|1958.11|1957.81|1958.39|1958.02|1958.11|1957.71|223
1699590900000|2023-11-10 04:35:00|1958.12|1957.82|1958.08|1957.58|1958.3|1957.88|1957.76|1957.36|304
1699591200000|2023-11-10 04:40:00|1958.06|1957.56|1957.99|1957.69|1958.35|1957.98|1957.97|1957.56|226
1699591500000|2023-11-10 04:45:00|1958|1957.7|1958.13|1957.63|1958.24|1957.85|1957.89|1957.48|158
1699591800000|2023-11-10 04:50:00|1958.12|1957.62|1957.99|1957.49|1958.24|1957.84|1957.91|1957.49|162
1699592100000|2023-11-10 04:55:00|1958.01|1957.51|1957.95|1957.65|1958.19|1957.83|1957.89|1957.49|198
1699592400000|2023-11-10 05:00:00|1957.97|1957.67|1957.69|1957.19|1958.11|1957.71|1957.49|1957.1|299
1699592700000|2023-11-10 05:05:00|1957.68|1957.18|1957.31|1956.81|1957.98|1957.68|1957.03|1956.69|478
1699593000000|2023-11-10 05:10:00|1957.32|1956.82|1957.59|1957.09|1957.62|1957.22|1957.1|1956.7|326
1699593300000|2023-11-10 05:15:00|1957.58|1957.08|1957.34|1956.84|1957.6|1957.19|1957.25|1956.82|240
1699593600000|2023-11-10 05:20:00|1957.33|1956.83|1957.52|1957.02|1957.58|1957.16|1957.01|1956.58|195
1699593900000|2023-11-10 05:25:00|1957.53|1957.03|1957.43|1956.93|1957.76|1957.38|1957.25|1956.84|261
1699594200000|2023-11-10 05:30:00|1957.42|1956.92|1957.41|1957.11|1957.74|1957.34|1957.24|1956.85|391
1699594500000|2023-11-10 05:35:00|1957.44|1957.14|1957.03|1956.73|1957.49|1957.14|1956.79|1956.41|377
1699594800000|2023-11-10 05:40:00|1957.13|1956.63|1957.08|1956.58|1957.3|1956.9|1956.98|1956.58|300
1699595100000|2023-11-10 05:45:00|1957.1|1956.6|1956.81|1956.51|1957.24|1956.84|1956.47|1956.09|427
1699595400000|2023-11-10 05:50:00|1956.73|1956.43|1957.23|1956.73|1957.96|1957.51|1956.73|1956.37|447
1699595700000|2023-11-10 05:55:00|1957.24|1956.74|1957.47|1957.17|1957.72|1957.32|1957.23|1956.74|369
1699596000000|2023-11-10 06:00:00|1957.44|1957.14|1956.53|1956.23|1957.67|1957.27|1956.43|1956.04|312
1699596300000|2023-11-10 06:05:00|1956.55|1956.25|1957.12|1956.62|1957.12|1956.73|1955.89|1955.5|380
1699596600000|2023-11-10 06:10:00|1957.02|1956.72|1957.41|1956.91|1957.55|1957.14|1956.9|1956.5|389
1699596900000|2023-11-10 06:15:00|1957.43|1956.93|1957.59|1957.09|1957.75|1957.34|1956.67|1956.26|436
1699597200000|2023-11-10 06:20:00|1957.58|1957.08|1957.51|1957.01|1957.67|1957.26|1957.34|1956.92|450
1699597500000|2023-11-10 06:25:00|1957.52|1957.02|1957.77|1957.27|1958.37|1957.96|1957.39|1957|435
1699597800000|2023-11-10 06:30:00|1957.81|1957.31|1958.13|1957.63|1958.3|1957.85|1957.4|1957|413
1699598100000|2023-11-10 06:35:00|1958.17|1957.67|1957.48|1957.18|1958.47|1958.13|1957.42|1957.02|450
1699598400000|2023-11-10 06:40:00|1957.46|1957.16|1957.43|1957.13|1957.77|1957.35|1956.84|1956.44|404
1699598700000|2023-11-10 06:45:00|1957.39|1957.09|1957.33|1957.03|1957.62|1957.24|1957.11|1956.74|426
1699599000000|2023-11-10 06:50:00|1957.34|1957.04|1957.33|1956.83|1958.01|1957.59|1957.1|1956.7|330
1699599300000|2023-11-10 06:55:00|1957.23|1956.93|1957.2|1956.9|1957.7|1957.29|1956.99|1956.58|337
1699599600000|2023-11-10 07:00:00|1957.28|1956.78|1956.28|1955.98|1957.44|1957.06|1956.14|1955.78|577
1699599900000|2023-11-10 07:05:00|1956.27|1955.97|1955.91|1955.41|1956.65|1956.21|1955.79|1955.39|548
1699600200000|2023-11-10 07:10:00|1955.75|1955.45|1955.53|1955.23|1956.08|1955.72|1955.31|1954.9|546
1699600500000|2023-11-10 07:15:00|1955.52|1955.22|1955.84|1955.54|1956.15|1955.74|1955.46|1955.05|479
1699600800000|2023-11-10 07:20:00|1955.83|1955.53|1954.9|1954.4|1955.93|1955.55|1953.92|1953.62|488
1699601100000|2023-11-10 07:25:00|1954.92|1954.42|1955.11|1954.61|1955.3|1954.94|1954.48|1954.15|521
1699601400000|2023-11-10 07:30:00|1955.1|1954.6|1954.61|1954.11|1955.12|1954.73|1953.93|1953.54|615
1699601700000|2023-11-10 07:35:00|1954.65|1954.15|1956.62|1956.12|1956.84|1956.47|1954.48|1954.1|758
1699602000000|2023-11-10 07:40:00|1956.64|1956.14|1956.28|1955.98|1956.66|1956.36|1955.51|1955.09|554
1699602300000|2023-11-10 07:45:00|1956.29|1955.99|1956.14|1955.84|1956.94|1956.62|1955.92|1955.53|548
1699602600000|2023-11-10 07:50:00|1956.15|1955.85|1955.94|1955.64|1956.49|1956.08|1955.81|1955.39|443
1699602900000|2023-11-10 07:55:00|1955.95|1955.65|1955.66|1955.16|1956.19|1955.85|1955.23|1954.83|443
1699603200000|2023-11-10 08:00:00|1955.6|1955.3|1955.44|1955.14|1955.79|1955.42|1954.86|1954.48|759
1699603500000|2023-11-10 08:05:00|1955.46|1955.16|1956|1955.7|1956.27|1955.92|1955.36|1955.03|535
1699603800000|2023-11-10 08:10:00|1956.12|1955.62|1955.58|1955.28|1956.38|1955.98|1955.52|1955.18|593
1699604100000|2023-11-10 08:15:00|1955.56|1955.26|1956.29|1955.99|1956.86|1956.51|1955.56|1955.2|505
1699604400000|2023-11-10 08:20:00|1956.26|1955.96|1956.2|1955.9|1956.85|1956.53|1956.11|1955.79|526
1699604700000|2023-11-10 08:25:00|1956.19|1955.89|1957.21|1956.91|1957.24|1956.94|1956.04|1955.67|543
1699605000000|2023-11-10 08:30:00|1957.22|1956.92|1956.79|1956.49|1957.42|1957.11|1956.47|1956.15|513
1699605300000|2023-11-10 08:35:00|1956.75|1956.45|1956.08|1955.78|1957.42|1957.03|1955.61|1955.31|524
1699605600000|2023-11-10 08:40:00|1956.18|1955.68|1956.27|1955.97|1956.37|1956.07|1955.73|1955.33|475
1699605900000|2023-11-10 08:45:00|1956.25|1955.95|1955.35|1955.05|1956.56|1956.19|1955.33|1954.99|596
1699606200000|2023-11-10 08:50:00|1955.38|1955.08|1954.98|1954.68|1955.89|1955.59|1954.9|1954.55|597
1699606500000|2023-11-10 08:55:00|1954.94|1954.64|1955.13|1954.83|1955.43|1955.13|1954.91|1954.51|518
1699606800000|2023-11-10 09:00:00|1955.15|1954.85|1954.51|1954.21|1955.15|1954.85|1954.28|1953.92|608
1699607100000|2023-11-10 09:05:00|1954.5|1954.2|1954.49|1954.19|1954.89|1954.5|1954.32|1954.01|530
1699607400000|2023-11-10 09:10:00|1954.5|1954.2|1954.49|1954.19|1954.72|1954.37|1953.89|1953.51|563
1699607700000|2023-11-10 09:15:00|1954.47|1954.17|1954.88|1954.58|1954.92|1954.62|1954.24|1953.94|509
1699608000000|2023-11-10 09:20:00|1954.91|1954.61|1954.68|1954.38|1955.06|1954.68|1954.52|1954.19|451
1699608300000|2023-11-10 09:25:00|1954.7|1954.4|1954.66|1954.36|1954.95|1954.59|1954.55|1954.19|398
1699608600000|2023-11-10 09:30:00|1954.64|1954.34|1954.24|1953.94|1954.66|1954.34|1954|1953.61|402
1699608900000|2023-11-10 09:35:00|1954.25|1953.95|1953.84|1953.54|1954.4|1954.05|1953.75|1953.43|381
1699609200000|2023-11-10 09:40:00|1953.83|1953.53|1954.93|1954.63|1955.03|1954.63|1953.83|1953.52|367
1699609500000|2023-11-10 09:45:00|1954.92|1954.62|1955.17|1954.87|1955.6|1955.23|1954.91|1954.52|390
1699609800000|2023-11-10 09:50:00|1955.16|1954.86|1954.22|1953.92|1955.3|1954.93|1954.16|1953.86|338
1699610100000|2023-11-10 09:55:00|1954.24|1953.94|1954.12|1953.82|1954.46|1954.16|1953.86|1953.56|422
1699610400000|2023-11-10 10:00:00|1954.09|1953.79|1953.92|1953.62|1954.09|1953.79|1953.54|1953.16|389
1699610700000|2023-11-10 10:05:00|1953.91|1953.61|1953.01|1952.71|1953.95|1953.62|1952.95|1952.56|379
1699611000000|2023-11-10 10:10:00|1953.11|1952.61|1953.81|1953.51|1953.94|1953.61|1951.69|1951.38|624
1699611300000|2023-11-10 10:15:00|1953.8|1953.5|1953.12|1952.82|1953.93|1953.61|1952.89|1952.53|364
1699611600000|2023-11-10 10:20:00|1953.1|1952.8|1952.94|1952.44|1953.22|1952.85|1952.31|1951.92|426
1699611900000|2023-11-10 10:25:00|1952.82|1952.52|1953.37|1953.07|1953.74|1953.35|1952.65|1952.31|335
1699612200000|2023-11-10 10:30:00|1953.31|1953.01|1953.24|1952.74|1953.74|1953.36|1952.72|1952.31|396
1699612500000|2023-11-10 10:35:00|1953.11|1952.81|1953.91|1953.41|1954.04|1953.68|1953|1952.61|433
1699612800000|2023-11-10 10:40:00|1953.82|1953.52|1952.89|1952.59|1953.84|1953.54|1952.8|1952.5|353
1699613100000|2023-11-10 10:45:00|1952.88|1952.58|1953.46|1953.16|1953.68|1953.36|1952.73|1952.43|311
1699613400000|2023-11-10 10:50:00|1953.44|1953.14|1953.69|1953.39|1953.99|1953.65|1953.29|1952.99|349
1699613700000|2023-11-10 10:55:00|1953.7|1953.4|1954.39|1953.89|1954.66|1954.3|1953.39|1953.08|440
1699614000000|2023-11-10 11:00:00|1954.37|1953.87|1953.73|1953.43|1954.37|1953.97|1953.02|1952.7|468
1699614300000|2023-11-10 11:05:00|1953.74|1953.44|1953.78|1953.48|1953.91|1953.52|1953.59|1953.29|301
1699614600000|2023-11-10 11:10:00|1953.77|1953.47|1952.31|1952.01|1953.77|1953.47|1952.08|1951.71|401
1699614900000|2023-11-10 11:15:00|1952.28|1951.98|1951.97|1951.47|1952.59|1952.26|1951.81|1951.45|457
1699615200000|2023-11-10 11:20:00|1951.98|1951.48|1950.39|1950.09|1951.98|1951.59|1950.33|1949.93|552
1699615500000|2023-11-10 11:25:00|1950.36|1950.06|1948.82|1948.52|1950.37|1950.06|1948.47|1948.09|542
1699615800000|2023-11-10 11:30:00|1948.83|1948.53|1948.4|1948.1|1948.83|1948.53|1947.59|1947.21|620
1699616100000|2023-11-10 11:35:00|1948.41|1948.11|1948.85|1948.55|1948.98|1948.68|1947.73|1947.37|614
1699616400000|2023-11-10 11:40:00|1948.91|1948.61|1948.69|1948.39|1949.08|1948.71|1948.49|1948.14|419
1699616700000|2023-11-10 11:45:00|1948.67|1948.37|1947.52|1947.22|1948.69|1948.39|1947.36|1947.02|531
1699617000000|2023-11-10 11:50:00|1947.51|1947.21|1947.94|1947.64|1947.95|1947.65|1947.38|1947.02|595
1699617300000|2023-11-10 11:55:00|1947.89|1947.59|1948.55|1948.05|1948.73|1948.43|1947.64|1947.34|601
1699617600000|2023-11-10 12:00:00|1948.44|1948.14|1948.51|1948.21|1949.04|1948.74|1948.31|1948.01|641
1699617900000|2023-11-10 12:05:00|1948.52|1948.22|1948.32|1948.02|1948.71|1948.41|1948.14|1947.8|539
1699618200000|2023-11-10 12:10:00|1948.27|1947.97|1948.8|1948.5|1948.81|1948.51|1947.76|1947.46|460
1699618500000|2023-11-10 12:15:00|1948.79|1948.49|1948.23|1947.93|1949.43|1949.12|1947.84|1947.51|806
1699618800000|2023-11-10 12:20:00|1948.24|1947.94|1948.37|1948.07|1948.57|1948.26|1948.1|1947.79|495
1699619100000|2023-11-10 12:25:00|1948.38|1948.08|1947.11|1946.81|1948.49|1948.13|1946.87|1946.43|617
1699619400000|2023-11-10 12:30:00|1947.1|1946.8|1946.58|1946.28|1947.38|1947.08|1946.45|1946.15|863
1699619700000|2023-11-10 12:35:00|1946.5|1946.2|1946.35|1946.05|1946.61|1946.28|1945.86|1945.53|671
1699620000000|2023-11-10 12:40:00|1946.32|1946.02|1945.06|1944.76|1946.63|1946.32|1943.59|1943.29|885
1699620300000|2023-11-10 12:45:00|1945.05|1944.75|1946.08|1945.78|1946.54|1946.14|1944.66|1944.26|758
1699620600000|2023-11-10 12:50:00|1946.09|1945.79|1948.14|1947.84|1948.45|1948.15|1946.04|1945.74|795
1699620900000|2023-11-10 12:55:00|1948.13|1947.83|1947.57|1947.27|1948.22|1947.92|1947.15|1946.78|694
1699621200000|2023-11-10 13:00:00|1947.56|1947.26|1947.11|1946.81|1948.9|1948.6|1947|1946.64|1349
1699621500000|2023-11-10 13:05:00|1947.21|1946.71|1946.51|1946.01|1947.36|1947|1945.79|1945.38|989
1699621800000|2023-11-10 13:10:00|1946.41|1946.11|1945.12|1944.82|1946.54|1946.2|1944.99|1944.6|988
1699622100000|2023-11-10 13:15:00|1945.09|1944.79|1946.42|1945.92|1947.63|1947.29|1945.03|1944.64|991
1699622400000|2023-11-10 13:20:00|1946.43|1945.93|1943.92|1943.62|1946.43|1946.05|1943.21|1942.91|1288
1699622700000|2023-11-10 13:25:00|1943.85|1943.55|1945.44|1945.14|1945.55|1945.22|1943.38|1943.04|1066
1699623000000|2023-11-10 13:30:00|1945.45|1945.15|1945.69|1945.39|1946.28|1945.98|1944.37|1944.07|996
1699623300000|2023-11-10 13:35:00|1945.68|1945.38|1945.15|1944.85|1946.28|1945.98|1944.48|1944.18|917
1699623600000|2023-11-10 13:40:00|1945.14|1944.84|1944.96|1944.66|1945.73|1945.36|1944.67|1944.33|908
1699623900000|2023-11-10 13:45:00|1944.95|1944.65|1945.63|1945.33|1946.82|1946.46|1944.93|1944.6|971
1699624200000|2023-11-10 13:50:00|1945.62|1945.32|1947.19|1946.89|1947.74|1947.41|1945.61|1945.28|983
1699624500000|2023-11-10 13:55:00|1947.07|1946.77|1946.33|1946.03|1947.36|1947.06|1946.01|1945.68|904
1699624800000|2023-11-10 14:00:00|1946.35|1946.05|1946.82|1946.52|1947.17|1946.81|1945.38|1945.08|876
1699625100000|2023-11-10 14:05:00|1946.83|1946.53|1946.83|1946.53|1947.85|1947.52|1946.44|1946.14|796
1699625400000|2023-11-10 14:10:00|1946.84|1946.54|1946.81|1946.51|1946.93|1946.63|1946.13|1945.76|768
1699625700000|2023-11-10 14:15:00|1946.89|1946.39|1945.63|1945.33|1947.06|1946.76|1945.41|1945.03|822
1699626000000|2023-11-10 14:20:00|1945.61|1945.31|1946.16|1945.86|1946.59|1946.21|1944.29|1943.89|978
1699626300000|2023-11-10 14:25:00|1946.1|1945.8|1947.21|1946.71|1947.65|1947.25|1946.1|1945.8|1057
1699626600000|2023-11-10 14:30:00|1947.22|1946.72|1946.31|1946.01|1947.8|1947.49|1945.97|1945.67|1088
1699626900000|2023-11-10 14:35:00|1946.32|1946.02|1945.44|1945.14|1947.28|1946.98|1945.03|1944.68|1268
1699627200000|2023-11-10 14:40:00|1945.43|1945.13|1945.08|1944.78|1945.43|1945.13|1943.9|1943.54|1217
1699627500000|2023-11-10 14:45:00|1945.09|1944.79|1944.26|1943.96|1945.27|1944.9|1943.85|1943.55|1114
1699627800000|2023-11-10 14:50:00|1944.25|1943.95|1942.38|1942.08|1944.45|1944.09|1942.38|1942.08|1062
1699628100000|2023-11-10 14:55:00|1942.3|1942|1942.88|1942.38|1942.89|1942.57|1941.43|1941.09|1126
1699628400000|2023-11-10 15:00:00|1942.84|1942.34|1942.55|1942.25|1944.32|1943.82|1941.04|1940.65|1716
1699628700000|2023-11-10 15:05:00|1942.65|1942.35|1945.68|1945.38|1946.4|1946.03|1942.65|1942.27|1562
1699629000000|2023-11-10 15:10:00|1945.72|1945.42|1946.82|1946.52|1946.85|1946.55|1943.93|1943.58|1193
1699629300000|2023-11-10 15:15:00|1946.84|1946.54|1946.14|1945.84|1947.12|1946.82|1945.21|1944.91|1206
1699629600000|2023-11-10 15:20:00|1946.15|1945.85|1943.71|1943.41|1946.43|1946.04|1943.69|1943.38|1028
1699629900000|2023-11-10 15:25:00|1943.74|1943.44|1942.35|1942.05|1943.84|1943.54|1942.06|1941.67|1169
1699630200000|2023-11-10 15:30:00|1942.39|1942.09|1941.42|1941.12|1942.84|1942.53|1941.24|1940.92|1220
1699630500000|2023-11-10 15:35:00|1941.39|1941.09|1943.26|1942.96|1943.97|1943.57|1941.38|1941.07|1051
1699630800000|2023-11-10 15:40:00|1943.23|1942.93|1942.15|1941.85|1943.45|1943.13|1941.87|1941.47|969
1699631100000|2023-11-10 15:45:00|1942.17|1941.87|1940.21|1939.91|1942.29|1941.99|1939.98|1939.68|904
1699631400000|2023-11-10 15:50:00|1940.17|1939.87|1940.62|1940.12|1941.02|1940.71|1939.95|1939.65|905
1699631700000|2023-11-10 15:55:00|1940.53|1940.23|1942.25|1941.95|1942.5|1942.2|1940.16|1939.8|878
1699632000000|2023-11-10 16:00:00|1942.3|1942|1943.21|1942.91|1943.48|1943.18|1941.32|1940.97|914
1699632300000|2023-11-10 16:05:00|1943.2|1942.9|1942.96|1942.66|1943.68|1943.37|1942.38|1942.05|755
1699632600000|2023-11-10 16:10:00|1942.98|1942.68|1941.62|1941.32|1942.98|1942.68|1940.78|1940.45|846
1699632900000|2023-11-10 16:15:00|1941.74|1941.44|1940.1|1939.8|1941.83|1941.53|1939.72|1939.4|842
1699633200000|2023-11-10 16:20:00|1939.98|1939.68|1938.75|1938.45|1939.98|1939.68|1938.17|1937.87|903
1699633500000|2023-11-10 16:25:00|1938.76|1938.46|1939.22|1938.92|1939.79|1939.44|1938.59|1938.29|848
1699633800000|2023-11-10 16:30:00|1939.21|1938.91|1938.58|1938.28|1939.69|1939.3|1938.45|1938.15|794
1699634100000|2023-11-10 16:35:00|1938.57|1938.27|1938.69|1938.19|1938.79|1938.39|1937.42|1937.08|850
1699634400000|2023-11-10 16:40:00|1938.66|1938.36|1939.15|1938.85|1939.55|1939.25|1938.29|1937.99|762
1699634700000|2023-11-10 16:45:00|1939.17|1938.87|1938.87|1938.57|1939.48|1939.14|1938.52|1938.13|684
1699635000000|2023-11-10 16:50:00|1938.86|1938.56|1939.86|1939.56|1940.58|1940.28|1938.76|1938.42|715
1699635300000|2023-11-10 16:55:00|1939.85|1939.55|1939.74|1939.44|1939.99|1939.65|1939.31|1938.97|653
1699635600000|2023-11-10 17:00:00|1939.73|1939.43|1940.01|1939.71|1940.31|1939.99|1939.29|1938.99|612
1699635900000|2023-11-10 17:05:00|1940.02|1939.72|1939.48|1939.18|1940.02|1939.72|1938.83|1938.53|536
1699636200000|2023-11-10 17:10:00|1939.49|1939.19|1939.66|1939.36|1940.21|1939.87|1939.42|1939.12|623
1699636500000|2023-11-10 17:15:00|1939.68|1939.38|1939.51|1939.21|1940.2|1939.9|1939.42|1939.03|429
1699636800000|2023-11-10 17:20:00|1939.5|1939.2|1939.33|1939.03|1939.63|1939.3|1939.13|1938.74|494
1699637100000|2023-11-10 17:25:00|1939.32|1939.02|1939.09|1938.79|1939.53|1939.14|1938.93|1938.58|529
1699637400000|2023-11-10 17:30:00|1939.07|1938.77|1939.02|1938.72|1939.45|1939.13|1938.66|1938.32|525
1699637700000|2023-11-10 17:35:00|1939.01|1938.71|1938.85|1938.55|1939.55|1939.25|1938.58|1938.23|468
1699638000000|2023-11-10 17:40:00|1938.84|1938.54|1937.48|1937.18|1938.95|1938.56|1937.35|1936.98|579
1699638300000|2023-11-10 17:45:00|1937.47|1937.17|1937.3|1937|1937.87|1937.53|1937.03|1936.64|695
1699638600000|2023-11-10 17:50:00|1937.27|1936.97|1937.39|1936.89|1937.64|1937.34|1936.8|1936.41|632
1699638900000|2023-11-10 17:55:00|1937.24|1936.94|1936.96|1936.66|1937.4|1937.03|1936.79|1936.49|561
1699639200000|2023-11-10 18:00:00|1936.95|1936.65|1937.11|1936.81|1937.65|1937.26|1936.87|1936.57|534
1699639500000|2023-11-10 18:05:00|1937.04|1936.74|1936.56|1936.26|1937.25|1936.88|1936.08|1935.78|511
1699639800000|2023-11-10 18:10:00|1936.66|1936.16|1936.63|1936.33|1937.16|1936.83|1936.14|1935.76|563
1699640100000|2023-11-10 18:15:00|1936.62|1936.32|1936.59|1936.29|1936.71|1936.32|1935.79|1935.4|610
1699640400000|2023-11-10 18:20:00|1936.58|1936.28|1935.1|1934.8|1936.91|1936.52|1935.06|1934.69|628
1699640700000|2023-11-10 18:25:00|1935.02|1934.72|1933.93|1933.63|1935.59|1935.29|1933.16|1932.86|679
1699641000000|2023-11-10 18:30:00|1933.94|1933.64|1934.71|1934.41|1935|1934.7|1933.74|1933.34|664
1699641300000|2023-11-10 18:35:00|1934.72|1934.42|1935.21|1934.91|1935.4|1935|1934.13|1933.81|527
1699641600000|2023-11-10 18:40:00|1935.19|1934.89|1936.52|1936.02|1936.52|1936.12|1934.75|1934.45|492
1699641900000|2023-11-10 18:45:00|1936.49|1936.19|1937.78|1937.48|1937.89|1937.57|1936.33|1935.98|567
1699642200000|2023-11-10 18:50:00|1937.77|1937.47|1935.99|1935.69|1937.78|1937.48|1935.89|1935.56|570
1699642500000|2023-11-10 18:55:00|1936.08|1935.58|1936.23|1935.73|1937.12|1936.72|1935.86|1935.46|420
1699642800000|2023-11-10 19:00:00|1936.19|1935.89|1935.89|1935.59|1936.4|1935.96|1935.19|1934.8|504
1699643100000|2023-11-10 19:05:00|1935.9|1935.6|1937.17|1936.87|1937.37|1936.96|1935.89|1935.48|416
1699643400000|2023-11-10 19:10:00|1937.2|1936.9|1936.67|1936.37|1937.5|1937.17|1936.5|1936.2|387
1699643700000|2023-11-10 19:15:00|1936.64|1936.34|1937.16|1936.86|1937.56|1937.22|1936.64|1936.28|379
1699644000000|2023-11-10 19:20:00|1937.17|1936.87|1936.84|1936.54|1937.56|1937.22|1936.71|1936.41|338
1699644300000|2023-11-10 19:25:00|1936.83|1936.53|1936.36|1936.06|1937.16|1936.82|1936.08|1935.78|304
1699644600000|2023-11-10 19:30:00|1936.37|1936.07|1935.96|1935.66|1936.71|1936.41|1935.87|1935.57|369
1699644900000|2023-11-10 19:35:00|1935.92|1935.62|1935.92|1935.62|1936.51|1936.19|1935.87|1935.51|375
1699645200000|2023-11-10 19:40:00|1936.03|1935.53|1936.02|1935.72|1936.13|1935.75|1935.31|1934.93|333
1699645500000|2023-11-10 19:45:00|1936.01|1935.71|1936.04|1935.54|1936.26|1935.94|1935.74|1935.36|403
1699645800000|2023-11-10 19:50:00|1935.97|1935.67|1935.79|1935.49|1936.38|1936.02|1935.72|1935.37|443
1699646100000|2023-11-10 19:55:00|1935.78|1935.48|1935.62|1935.32|1935.88|1935.54|1935.24|1934.94|505
1699646400000|2023-11-10 20:00:00|1935.63|1935.33|1935.04|1934.54|1935.76|1935.36|1934.75|1934.35|591
1699646700000|2023-11-10 20:05:00|1934.93|1934.63|1935.92|1935.42|1935.92|1935.52|1934.86|1934.46|352
1699647000000|2023-11-10 20:10:00|1935.82|1935.52|1936.28|1935.78|1936.63|1936.23|1935.82|1935.52|343
1699647300000|2023-11-10 20:15:00|1936.27|1935.77|1936.43|1936.13|1936.85|1936.53|1936.18|1935.77|348
1699647600000|2023-11-10 20:20:00|1936.42|1936.12|1936.01|1935.51|1936.73|1936.33|1935.86|1935.48|303
1699647900000|2023-11-10 20:25:00|1936.02|1935.52|1936|1935.7|1936.15|1935.76|1935.85|1935.46|200
1699648200000|2023-11-10 20:30:00|1936.01|1935.71|1935.94|1935.64|1936.13|1935.75|1935.61|1935.27|294
1699648500000|2023-11-10 20:35:00|1935.95|1935.65|1935.86|1935.56|1936.13|1935.77|1935.7|1935.32|400
1699648800000|2023-11-10 20:40:00|1935.85|1935.55|1935.93|1935.63|1936.18|1935.8|1935.73|1935.41|366
1699649100000|2023-11-10 20:45:00|1935.97|1935.67|1936.01|1935.71|1936.19|1935.79|1935.73|1935.33|496
1699649400000|2023-11-10 20:50:00|1935.96|1935.66|1935.65|1935.35|1936.07|1935.68|1935.63|1935.26|554
1699649700000|2023-11-10 20:55:00|1935.61|1935.31|1936.36|1935.86|1936.36|1936.01|1935.6|1935.21|608
1699650000000|2023-11-10 21:00:00|1936.3|1936|1936.55|1936.05|1936.74|1936.38|1936|1935.66|423
1699650300000|2023-11-10 21:05:00|1936.58|1936.08|1936.34|1936.04|1936.68|1936.28|1936.33|1935.91|459
1699650600000|2023-11-10 21:10:00|1936.44|1935.94|1936.93|1936.43|1937.03|1936.65|1936.22|1935.81|398
1699650900000|2023-11-10 21:15:00|1936.98|1936.48|1937.88|1937.38|1937.99|1937.57|1936.83|1936.43|456
1699651200000|2023-11-10 21:20:00|1937.84|1937.34|1937.83|1937.33|1938.07|1937.7|1937.57|1937.07|447
1699651500000|2023-11-10 21:25:00|1937.8|1937.3|1937.6|1937.1|1937.85|1937.38|1937.42|1936.92|328
1699651800000|2023-11-10 21:30:00|1937.61|1937.11|1937.3|1936.8|1937.72|1937.22|1937.29|1936.79|267
1699652100000|2023-11-10 21:35:00|1937.31|1936.81|1937.2|1936.7|1937.49|1936.99|1936.94|1936.46|372
1699652400000|2023-11-10 21:40:00|1937.34|1936.84|1936.95|1936.45|1937.42|1936.94|1936.83|1936.44|348
1699652700000|2023-11-10 21:45:00|1936.99|1936.49|1937.37|1936.87|1937.46|1936.97|1936.82|1936.45|422
1699653000000|2023-11-10 21:50:00|1937.42|1936.92|1938.19|1937.69|1938.21|1937.71|1937.12|1936.7|301
1699653300000|2023-11-10 21:55:00|1938.27|1937.77|1938.47|1937.97|1939.32|1938.82|1937.84|1937.34|341
1699830000000|2023-11-12 23:00:00|1939.05|1938.55|1941.57|1941.07|1941.57|1941.07|1938.98|1938.48|231
1699830300000|2023-11-12 23:05:00|1941.56|1941.06|1943.24|1939.61|1943.24|1941.4|1940.34|1939.61|190
1699830600000|2023-11-12 23:10:00|1944.76|1939.96|1943.64|1938.64|1946.7|1941.7|1942.89|1938.18|367
1699830900000|2023-11-12 23:15:00|1943.63|1938.63|1941.83|1939.59|1943.68|1939.66|1941.76|1937.98|321
1699831200000|2023-11-12 23:20:00|1941.8|1939.57|1941.29|1938.52|1943.61|1939.62|1940.1|1938.15|191
1699831500000|2023-11-12 23:25:00|1941.1|1938.5|1947.24|1942.24|1947.25|1942.25|1941.1|1938.17|214
1699831800000|2023-11-12 23:30:00|1947.26|1942.26|1939.66|1939.16|1947.33|1942.33|1939.14|1935.14|439
1699832100000|2023-11-12 23:35:00|1939.71|1939.21|1939.8|1939.3|1940.02|1939.58|1939.45|1938.99|222
1699832400000|2023-11-12 23:40:00|1939.77|1939.27|1940.01|1939.51|1940.12|1939.62|1939.56|1939.06|181
1699832700000|2023-11-12 23:45:00|1939.99|1939.49|1940.32|1939.82|1940.5|1940.1|1939.91|1939.49|272
1699833000000|2023-11-12 23:50:00|1940.31|1939.81|1939.84|1939.54|1940.53|1940.18|1939.37|1939.03|218
1699833300000|2023-11-12 23:55:00|1939.92|1939.42|1940.72|1940.22|1940.72|1940.22|1939.91|1939.42|220
1699833600000|2023-11-13 00:00:00|1940.63|1940.13|1941.23|1940.73|1941.31|1940.81|1940.49|1939.99|363
1699833900000|2023-11-13 00:05:00|1941.17|1940.67|1941.98|1941.48|1942.08|1941.58|1940.92|1940.42|325
1699834200000|2023-11-13 00:10:00|1941.99|1941.49|1942.19|1941.69|1942.24|1941.74|1941.86|1941.36|316
1699834500000|2023-11-13 00:15:00|1942.22|1941.72|1941.91|1941.41|1942.22|1941.72|1941.34|1940.94|345
1699834800000|2023-11-13 00:20:00|1941.9|1941.4|1941.33|1941.03|1941.92|1941.52|1941.32|1941.01|294
1699835100000|2023-11-13 00:25:00|1941.32|1941.02|1940.88|1940.38|1941.41|1941.02|1940.1|1939.7|383
1699835400000|2023-11-13 00:30:00|1940.93|1940.43|1940.63|1940.13|1941.08|1940.58|1940.13|1939.63|465
1699835700000|2023-11-13 00:35:00|1940.61|1940.11|1940.26|1939.76|1940.66|1940.27|1940.15|1939.73|358
1699836000000|2023-11-13 00:40:00|1940.25|1939.75|1940.26|1939.96|1940.47|1940.09|1939.71|1939.36|409
1699836300000|2023-11-13 00:45:00|1940.36|1939.86|1940.18|1939.88|1940.48|1940.13|1939.67|1939.33|471
1699836600000|2023-11-13 00:50:00|1940.17|1939.87|1939.83|1939.53|1940.29|1939.98|1939.7|1939.35|436
1699836900000|2023-11-13 00:55:00|1939.82|1939.52|1939.56|1939.26|1940.25|1939.89|1939.56|1939.2|427
1699837200000|2023-11-13 01:00:00|1939.58|1939.28|1940.23|1939.93|1940.51|1940.1|1939.39|1939.06|784
1699837500000|2023-11-13 01:05:00|1940.24|1939.94|1939.03|1938.73|1940.72|1940.32|1938.84|1938.54|821
1699837800000|2023-11-13 01:10:00|1938.92|1938.62|1938.87|1938.57|1939.26|1938.91|1938.54|1938.2|713
1699838100000|2023-11-13 01:15:00|1938.86|1938.56|1939.04|1938.74|1939.38|1938.99|1938.49|1938.14|674
1699838400000|2023-11-13 01:20:00|1939.14|1938.64|1938.38|1938.08|1939.35|1938.97|1938.36|1938.03|598
1699838700000|2023-11-13 01:25:00|1938.37|1938.07|1938.93|1938.63|1939.15|1938.82|1938.22|1937.85|589
1699839000000|2023-11-13 01:30:00|1939.04|1938.54|1939.71|1939.21|1940.08|1939.74|1938.89|1938.54|735
1699839300000|2023-11-13 01:35:00|1939.55|1939.25|1940.22|1939.92|1940.65|1940.35|1939.53|1939.13|674
1699839600000|2023-11-13 01:40:00|1940.23|1939.93|1940.82|1940.32|1941.1|1940.77|1940.21|1939.8|567
1699839900000|2023-11-13 01:45:00|1940.64|1940.34|1939.78|1939.48|1940.77|1940.37|1939.28|1938.98|585
1699840200000|2023-11-13 01:50:00|1939.79|1939.49|1939.76|1939.26|1940|1939.62|1939.29|1938.89|603
1699840500000|2023-11-13 01:55:00|1939.77|1939.27|1940.61|1940.11|1940.71|1940.37|1939.44|1939.08|711
1699840800000|2023-11-13 02:00:00|1940.72|1940.22|1941.24|1940.94|1941.54|1941.16|1940.45|1940.04|958
1699841100000|2023-11-13 02:05:00|1941.28|1940.78|1940.51|1940.21|1941.52|1941.2|1940.39|1939.97|700
1699841400000|2023-11-13 02:10:00|1940.54|1940.24|1940.46|1940.16|1940.99|1940.66|1940.3|1940|423
1699841700000|2023-11-13 02:15:00|1940.45|1940.15|1940.36|1939.86|1940.63|1940.25|1940.03|1939.69|493
1699842000000|2023-11-13 02:20:00|1940.34|1939.84|1940.9|1940.6|1941.04|1940.66|1940.34|1939.84|378
1699842300000|2023-11-13 02:25:00|1940.88|1940.58|1939.93|1939.63|1940.98|1940.58|1939.74|1939.34|501
1699842600000|2023-11-13 02:30:00|1939.94|1939.64|1939.6|1939.1|1940.56|1940.26|1939.44|1938.99|558
1699842900000|2023-11-13 02:35:00|1939.59|1939.09|1938.9|1938.6|1939.86|1939.46|1938.83|1938.47|535
1699843200000|2023-11-13 02:40:00|1938.86|1938.56|1939.38|1939.08|1939.48|1939.17|1938.83|1938.43|382
1699843500000|2023-11-13 02:45:00|1939.48|1939.18|1938.93|1938.63|1939.55|1939.25|1938.78|1938.38|410
1699843800000|2023-11-13 02:50:00|1939.04|1938.54|1938.18|1937.68|1939.09|1938.69|1937.97|1937.58|425
1699844100000|2023-11-13 02:55:00|1938.09|1937.79|1937.76|1937.46|1938.43|1938.05|1937.74|1937.37|436
1699844400000|2023-11-13 03:00:00|1937.88|1937.38|1937.63|1937.13|1938.27|1937.88|1937.09|1936.71|598
1699844700000|2023-11-13 03:05:00|1937.64|1937.14|1937.35|1937.05|1937.9|1937.51|1936.93|1936.56|551
1699845000000|2023-11-13 03:10:00|1937.34|1937.04|1935.91|1935.41|1937.49|1937.08|1935.55|1935.18|696
1699845300000|2023-11-13 03:15:00|1934.94|1934.64|1935.02|1934.72|1935.1|1934.76|1934.77|1934.37|106
1699845600000|2023-11-13 03:20:00|1935.03|1934.73|1934.94|1934.64|1935.52|1935.13|1934.22|1933.82|2104
1699845900000|2023-11-13 03:25:00|1934.95|1934.65|1935.18|1934.68|1935.76|1935.37|1934.63|1934.22|1080
1699846200000|2023-11-13 03:30:00|1935.08|1934.78|1935.62|1935.32|1935.72|1935.37|1934.87|1934.49|937
1699846500000|2023-11-13 03:35:00|1935.63|1935.33|1935.32|1935.02|1935.72|1935.37|1935.18|1934.76|536
1699846800000|2023-11-13 03:40:00|1935.42|1934.92|1935.39|1935.09|1935.63|1935.25|1935.22|1934.83|429
1699847100000|2023-11-13 03:45:00|1935.48|1934.98|1935.4|1935.1|1935.94|1935.56|1935.21|1934.81|725
1699847400000|2023-11-13 03:50:00|1935.49|1934.99|1935.47|1934.97|1935.83|1935.43|1935.29|1934.89|584
1699847700000|2023-11-13 03:55:00|1935.46|1934.96|1935.62|1935.12|1935.78|1935.38|1935.1|1934.7|397
1699848000000|2023-11-13 04:00:00|1935.54|1935.24|1935.06|1934.56|1935.7|1935.31|1934.7|1934.4|350
1699848300000|2023-11-13 04:05:00|1935|1934.7|1935.4|1935.1|1935.59|1935.19|1934.88|1934.51|242
1699848600000|2023-11-13 04:10:00|1935.44|1935.14|1935.33|1935.03|1935.53|1935.16|1935.05|1934.67|256
1699848900000|2023-11-13 04:15:00|1935.34|1935.04|1935.12|1934.82|1935.43|1935.04|1935.1|1934.72|308
1699849200000|2023-11-13 04:20:00|1935.13|1934.83|1934.98|1934.68|1935.24|1934.88|1934.89|1934.51|148
1699849500000|2023-11-13 04:25:00|1935.1|1934.6|1935.2|1934.9|1935.47|1935.08|1934.9|1934.51|249
1699849800000|2023-11-13 04:30:00|1935.3|1934.8|1935.12|1934.82|1935.33|1934.95|1935.01|1934.62|222
1699850100000|2023-11-13 04:35:00|1935.11|1934.81|1935.02|1934.52|1935.13|1934.83|1934.41|1934.02|225
1699850400000|2023-11-13 04:40:00|1935.01|1934.51|1934.98|1934.48|1935.23|1934.81|1934.7|1934.27|257
1699850700000|2023-11-13 04:45:00|1934.9|1934.4|1935.53|1935.23|1935.61|1935.24|1934.89|1934.4|412
1699851000000|2023-11-13 04:50:00|1935.61|1935.11|1935.53|1935.23|1935.81|1935.4|1935.29|1934.89|517
1699851300000|2023-11-13 04:55:00|1935.52|1935.22|1936.04|1935.54|1936.18|1935.88|1935.4|1935|456
1699851600000|2023-11-13 05:00:00|1935.94|1935.64|1936.42|1936.12|1936.74|1936.42|1935.92|1935.53|475
1699851900000|2023-11-13 05:05:00|1936.43|1936.13|1936.58|1936.28|1936.85|1936.46|1936.37|1935.94|353
1699852200000|2023-11-13 05:10:00|1936.62|1936.32|1936.58|1936.28|1936.81|1936.47|1936.34|1935.93|376
1699852500000|2023-11-13 05:15:00|1936.62|1936.32|1937.12|1936.62|1937.22|1936.92|1936.46|1936.09|434
1699852800000|2023-11-13 05:20:00|1937.03|1936.73|1937.54|1937.24|1937.75|1937.38|1937.01|1936.62|653
1699853100000|2023-11-13 05:25:00|1937.73|1937.23|1938.55|1938.05|1938.72|1938.34|1937.53|1937.23|685
1699853400000|2023-11-13 05:30:00|1938.59|1938.09|1937.56|1937.26|1938.59|1938.12|1936.66|1936.35|1297
1699853700000|2023-11-13 05:35:00|1937.53|1937.23|1938.9|1938.4|1939.54|1939.13|1937.44|1937.08|1566
1699854000000|2023-11-13 05:40:00|1938.93|1938.43|1939.54|1939.24|1939.91|1939.43|1938.46|1938.09|1531
1699854300000|2023-11-13 05:45:00|1939.56|1939.26|1939.13|1938.63|1939.86|1939.54|1938.79|1938.41|1578
1699854600000|2023-11-13 05:50:00|1939.14|1938.64|1939.8|1939.5|1939.98|1939.62|1939.02|1938.63|748
1699854900000|2023-11-13 05:55:00|1939.79|1939.49|1939.24|1938.94|1940.08|1939.69|1939.18|1938.83|508
1699855200000|2023-11-13 06:00:00|1939.34|1938.84|1939.49|1938.99|1939.68|1939.31|1938.75|1938.35|1012
1699855500000|2023-11-13 06:05:00|1939.48|1938.98|1939.18|1938.68|1939.59|1939.22|1938.9|1938.51|652
1699855800000|2023-11-13 06:10:00|1939.19|1938.69|1939.3|1939|1939.54|1939.13|1938.8|1938.45|599
1699856100000|2023-11-13 06:15:00|1939.13|1938.83|1939.27|1938.97|1939.79|1939.43|1939.08|1938.69|802
1699856400000|2023-11-13 06:20:00|1939.39|1938.89|1939.78|1939.48|1940.26|1939.96|1939.29|1938.89|747
1699856700000|2023-11-13 06:25:00|1939.77|1939.47|1939.69|1939.39|1940.03|1939.63|1939.13|1938.78|779
1699857000000|2023-11-13 06:30:00|1939.68|1939.38|1939.42|1938.92|1939.81|1939.48|1939.19|1938.81|823
1699857300000|2023-11-13 06:35:00|1939.43|1938.93|1939.51|1939.21|1939.73|1939.4|1939.11|1938.69|840
1699857600000|2023-11-13 06:40:00|1939.49|1939.19|1939.71|1939.41|1940.25|1939.95|1939.24|1938.86|747
1699857900000|2023-11-13 06:45:00|1939.73|1939.43|1940.15|1939.65|1940.45|1940.08|1939.52|1939.19|802
1699858200000|2023-11-13 06:50:00|1940.14|1939.64|1939.8|1939.5|1940.19|1939.77|1939.48|1939.13|791
1699858500000|2023-11-13 06:55:00|1939.88|1939.38|1938.92|1938.62|1940.02|1939.62|1938.89|1938.59|929
1699858800000|2023-11-13 07:00:00|1938.91|1938.61|1939.27|1938.77|1939.83|1939.47|1938.71|1938.33|1227
1699859100000|2023-11-13 07:05:00|1939.28|1938.78|1939.02|1938.52|1939.67|1939.26|1938.49|1938.13|1760
1699859400000|2023-11-13 07:10:00|1939.05|1938.55|1938.78|1938.48|1939.11|1938.7|1938.16|1937.86|1892
1699859700000|2023-11-13 07:15:00|1938.77|1938.47|1939.32|1938.82|1939.38|1939.06|1938.21|1937.91|1055
1699860000000|2023-11-13 07:20:00|1939.22|1938.92|1939.17|1938.67|1939.47|1939.13|1938.78|1938.44|847
1699860300000|2023-11-13 07:25:00|1939.18|1938.68|1939.57|1939.07|1939.63|1939.33|1938.89|1938.54|785
1699860600000|2023-11-13 07:30:00|1939.56|1939.06|1940.86|1940.56|1940.96|1940.58|1939.17|1938.81|1123
1699860900000|2023-11-13 07:35:00|1940.87|1940.57|1941.11|1940.61|1941.18|1940.88|1939.97|1939.57|1390
1699861200000|2023-11-13 07:40:00|1941.1|1940.6|1939.77|1939.47|1941.44|1941.14|1939.76|1939.46|918
1699861500000|2023-11-13 07:45:00|1939.88|1939.38|1940.06|1939.76|1940.46|1940.1|1939.76|1939.37|713
1699861800000|2023-11-13 07:50:00|1940.12|1939.62|1938.67|1938.37|1940.22|1939.76|1937.91|1937.51|1302
1699862100000|2023-11-13 07:55:00|1938.64|1938.34|1939.01|1938.71|1939.58|1939.27|1938.46|1938.1|936
1699862400000|2023-11-13 08:00:00|1939.02|1938.72|1938.94|1938.64|1939.55|1939.23|1938.75|1938.45|1612
1699862700000|2023-11-13 08:05:00|1938.92|1938.62|1937.48|1937.18|1938.96|1938.62|1937.47|1937.07|1360
1699863000000|2023-11-13 08:10:00|1937.5|1937.2|1937.76|1937.46|1938.18|1937.82|1937.5|1937.16|1086
1699863300000|2023-11-13 08:15:00|1937.74|1937.44|1936.85|1936.55|1938.28|1937.86|1936.61|1936.2|1169
1699863600000|2023-11-13 08:20:00|1936.93|1936.43|1937.75|1937.25|1937.99|1937.65|1936.46|1936.14|1223
1699863900000|2023-11-13 08:25:00|1937.67|1937.37|1937.92|1937.62|1938.36|1938.04|1937.36|1936.97|818
1699864200000|2023-11-13 08:30:00|1937.87|1937.57|1937.3|1937|1938.23|1937.92|1937.26|1936.92|1096
1699864500000|2023-11-13 08:35:00|1937.32|1937.02|1937.56|1937.06|1937.72|1937.36|1936.77|1936.43|964
1699864800000|2023-11-13 08:40:00|1937.53|1937.03|1937.42|1936.92|1937.6|1937.23|1936.94|1936.59|779
1699865100000|2023-11-13 08:45:00|1937.31|1937.01|1936.61|1936.31|1937.43|1937.08|1936.15|1935.85|992
1699865400000|2023-11-13 08:50:00|1936.6|1936.3|1937|1936.7|1937.54|1937.18|1936.49|1936.15|623
1699865700000|2023-11-13 08:55:00|1937.07|1936.57|1936.82|1936.52|1937.2|1936.81|1936.69|1936.29|805
1699866000000|2023-11-13 09:00:00|1936.81|1936.51|1937.16|1936.86|1937.46|1937.14|1936.81|1936.51|883
1699866300000|2023-11-13 09:05:00|1937.26|1936.76|1937.08|1936.78|1937.36|1937|1936.73|1936.38|889
1699866600000|2023-11-13 09:10:00|1937.13|1936.83|1936.98|1936.68|1937.74|1937.4|1936.87|1936.57|812
1699866900000|2023-11-13 09:15:00|1936.96|1936.66|1936.62|1936.32|1937.37|1936.98|1936.61|1936.31|829
1699867200000|2023-11-13 09:20:00|1936.6|1936.3|1937.77|1937.47|1937.8|1937.5|1936.29|1935.89|823
1699867500000|2023-11-13 09:25:00|1937.8|1937.5|1937.64|1937.34|1938.37|1938.07|1937.55|1937.23|1094
1699867800000|2023-11-13 09:30:00|1937.68|1937.18|1939.39|1939.09|1939.47|1939.15|1937.42|1937.04|875
1699868100000|2023-11-13 09:35:00|1939.38|1939.08|1939.65|1939.35|1940.75|1940.44|1939.29|1938.95|1393
1699868400000|2023-11-13 09:40:00|1939.67|1939.37|1939.05|1938.55|1939.92|1939.55|1938.68|1938.37|811
1699868700000|2023-11-13 09:45:00|1939.04|1938.54|1939.01|1938.71|1939.61|1939.27|1938.96|1938.54|732
1699869000000|2023-11-13 09:50:00|1939.03|1938.73|1938.59|1938.29|1939.15|1938.78|1938.29|1937.88|1032
1699869300000|2023-11-13 09:55:00|1938.69|1938.19|1938.4|1938.1|1938.95|1938.56|1938.19|1937.88|638
1699869600000|2023-11-13 10:00:00|1938.39|1938.09|1938.35|1938.05|1938.75|1938.43|1937.83|1937.51|1063
1699869900000|2023-11-13 10:05:00|1938.44|1937.94|1938.38|1938.08|1938.54|1938.18|1938|1937.67|725
1699870200000|2023-11-13 10:10:00|1938.39|1938.09|1938.15|1937.85|1938.47|1938.1|1937.88|1937.56|788
1699870500000|2023-11-13 10:15:00|1938.19|1937.89|1938.02|1937.72|1938.45|1938.06|1937.87|1937.51|640
1699870800000|2023-11-13 10:20:00|1938.01|1937.71|1937.89|1937.39|1938.85|1938.45|1937.75|1937.34|1012
1699871100000|2023-11-13 10:25:00|1937.88|1937.38|1937.94|1937.44|1938.05|1937.65|1937.23|1936.87|814
1699871400000|2023-11-13 10:30:00|1937.81|1937.51|1937.88|1937.58|1938.12|1937.73|1937.67|1937.27|763
1699871700000|2023-11-13 10:35:00|1937.77|1937.47|1937.7|1937.4|1938.06|1937.64|1937.53|1937.15|327
1699872000000|2023-11-13 10:40:00|1937.66|1937.36|1937.71|1937.41|1937.73|1937.43|1937.6|1937.3|244
1699872300000|2023-11-13 10:45:00|1937.72|1937.42|1938.12|1937.82|1938.41|1938.01|1937.71|1937.41|387
1699872600000|2023-11-13 10:50:00|1938.08|1937.78|1938.99|1938.69|1939.15|1938.85|1938.08|1937.78|686
1699872900000|2023-11-13 10:55:00|1938.97|1938.67|1939.74|1939.44|1939.88|1939.58|1938.88|1938.5|854
1699873200000|2023-11-13 11:00:00|1939.75|1939.45|1939.03|1938.73|1939.92|1939.62|1938.84|1938.47|772
1699873500000|2023-11-13 11:05:00|1939.01|1938.71|1938.99|1938.49|1939.85|1939.45|1938.8|1938.43|649
1699873800000|2023-11-13 11:10:00|1938.9|1938.6|1938.74|1938.44|1939.05|1938.71|1938.41|1938.11|791
1699874100000|2023-11-13 11:15:00|1938.75|1938.45|1938.31|1938.01|1939.05|1938.66|1938.13|1937.79|691
1699874400000|2023-11-13 11:20:00|1938.29|1937.99|1938.25|1937.95|1938.58|1938.26|1938.01|1937.61|893
1699874700000|2023-11-13 11:25:00|1938.26|1937.96|1938.31|1938.01|1938.55|1938.2|1937.92|1937.59|905
1699875000000|2023-11-13 11:30:00|1938.3|1938|1937.47|1937.17|1938.42|1938.03|1937.37|1937.07|677
1699875300000|2023-11-13 11:35:00|1937.46|1937.16|1938.11|1937.61|1938.42|1938.04|1937.41|1937.1|525
1699875600000|2023-11-13 11:40:00|1938.02|1937.72|1937.53|1937.23|1938.12|1937.75|1937.42|1937.07|536
1699875900000|2023-11-13 11:45:00|1937.52|1937.22|1937.8|1937.5|1937.95|1937.62|1937.51|1937.11|477
1699876200000|2023-11-13 11:50:00|1937.81|1937.51|1938.42|1938.12|1938.8|1938.4|1937.68|1937.3|425
1699876500000|2023-11-13 11:55:00|1938.39|1938.09|1938.21|1937.91|1938.55|1938.18|1938.02|1937.72|805
1699876800000|2023-11-13 12:00:00|1938.16|1937.86|1937.57|1937.27|1938.44|1938.12|1937.5|1937.2|648
1699877100000|2023-11-13 12:05:00|1937.59|1937.29|1937.25|1936.95|1937.88|1937.56|1937.08|1936.66|856
1699877400000|2023-11-13 12:10:00|1937.23|1936.93|1936.86|1936.56|1937.56|1937.21|1936.85|1936.54|918
1699877700000|2023-11-13 12:15:00|1936.87|1936.57|1937.6|1937.3|1937.85|1937.47|1936.82|1936.43|800
1699878000000|2023-11-13 12:20:00|1937.62|1937.32|1937.75|1937.45|1938.01|1937.71|1937.3|1936.95|730
1699878300000|2023-11-13 12:25:00|1937.74|1937.44|1938.04|1937.74|1938.59|1938.27|1937.74|1937.33|683
1699878600000|2023-11-13 12:30:00|1938|1937.7|1938.39|1938.09|1938.54|1938.19|1938|1937.63|635
1699878900000|2023-11-13 12:35:00|1938.4|1938.1|1938.32|1938.02|1938.72|1938.35|1938.21|1937.84|632
1699879200000|2023-11-13 12:40:00|1938.33|1938.03|1937.97|1937.67|1938.49|1938.12|1937.58|1937.28|633
1699879500000|2023-11-13 12:45:00|1937.96|1937.66|1937.64|1937.34|1938.28|1937.88|1937.34|1937.04|911
1699879800000|2023-11-13 12:50:00|1937.65|1937.35|1936.2|1935.9|1937.67|1937.37|1936.09|1935.79|863
1699880100000|2023-11-13 12:55:00|1936.18|1935.88|1936.43|1936.13|1936.62|1936.23|1935.59|1935.21|1141
1699880400000|2023-11-13 13:00:00|1936.42|1936.12|1934.76|1934.46|1936.81|1936.42|1934.72|1934.37|1880
1699880700000|2023-11-13 13:05:00|1934.75|1934.45|1936.17|1935.87|1936.39|1936.01|1934.24|1933.94|1291
1699881000000|2023-11-13 13:10:00|1936.18|1935.88|1935.13|1934.83|1936.69|1936.39|1935.12|1934.71|1078
1699881300000|2023-11-13 13:15:00|1935.11|1934.81|1936.8|1936.5|1936.8|1936.5|1935.05|1934.71|1269
1699881600000|2023-11-13 13:20:00|1936.79|1936.49|1935.95|1935.45|1936.9|1936.6|1935.12|1934.82|1939
1699881900000|2023-11-13 13:25:00|1935.89|1935.59|1936.52|1936.22|1936.52|1936.22|1935.2|1934.81|1525
1699882200000|2023-11-13 13:30:00|1936.56|1936.26|1937.5|1937.2|1938.37|1937.99|1936.45|1936.06|2033
1699882500000|2023-11-13 13:35:00|1937.6|1937.1|1936.32|1936.02|1937.92|1937.53|1936.04|1935.74|1621
1699882800000|2023-11-13 13:40:00|1936.43|1935.93|1936.67|1936.17|1937.04|1936.64|1935.72|1935.35|1341
1699883100000|2023-11-13 13:45:00|1936.68|1936.18|1936.62|1936.32|1937.44|1937.05|1935.98|1935.55|1630
1699883400000|2023-11-13 13:50:00|1936.63|1936.33|1936.28|1935.98|1936.88|1936.56|1935.57|1935.21|1487
1699883700000|2023-11-13 13:55:00|1936.22|1935.92|1936.21|1935.91|1936.39|1936.02|1935.54|1935.16|1197
1699884000000|2023-11-13 14:00:00|1936.22|1935.92|1935.37|1935.07|1936.37|1936.05|1934.88|1934.48|1225
1699884300000|2023-11-13 14:05:00|1935.46|1934.96|1935.12|1934.82|1936.09|1935.79|1934.96|1934.65|1146
1699884600000|2023-11-13 14:10:00|1935.11|1934.81|1934.88|1934.58|1935.36|1934.94|1934.02|1933.72|1285
1699884900000|2023-11-13 14:15:00|1934.89|1934.59|1934.2|1933.9|1935.59|1935.29|1933.88|1933.49|1538
1699885200000|2023-11-13 14:20:00|1934.21|1933.91|1935.24|1934.74|1935.61|1935.25|1933.93|1933.54|1512
1699885500000|2023-11-13 14:25:00|1935.25|1934.75|1934.78|1934.48|1935.35|1935.02|1934.12|1933.79|1118
1699885800000|2023-11-13 14:30:00|1934.85|1934.55|1935.46|1935.16|1936.36|1936.02|1934.01|1933.71|2552
1699886100000|2023-11-13 14:35:00|1935.36|1935.06|1934.94|1934.64|1935.84|1935.54|1934.62|1934.21|2398
1699886400000|2023-11-13 14:40:00|1934.93|1934.63|1934.52|1934.22|1935.16|1934.78|1933.85|1933.47|1909
1699886700000|2023-11-13 14:45:00|1934.54|1934.24|1933.17|1932.87|1935.02|1934.65|1932.92|1932.62|1804
1699887000000|2023-11-13 14:50:00|1933.11|1932.81|1934.7|1934.2|1935.08|1934.69|1933.1|1932.71|2233
1699887300000|2023-11-13 14:55:00|1934.69|1934.19|1932.95|1932.45|1935.1|1934.8|1932.61|1932.31|1793
1699887600000|2023-11-13 15:00:00|1932.96|1932.46|1934.82|1934.52|1936|1935.53|1931.8|1931.5|2731
1699887900000|2023-11-13 15:05:00|1934.81|1934.51|1935.58|1935.08|1936.55|1936.2|1934.81|1934.35|2319
1699888200000|2023-11-13 15:10:00|1935.56|1935.06|1936.13|1935.63|1936.25|1935.81|1934.27|1933.77|1766
1699888500000|2023-11-13 15:15:00|1936.01|1935.71|1936.49|1936.19|1936.84|1936.54|1935.68|1935.29|1926
1699888800000|2023-11-13 15:20:00|1936.5|1936.2|1935.56|1935.26|1937|1936.62|1935.34|1935.03|1786
1699889100000|2023-11-13 15:25:00|1935.49|1935.19|1935.62|1935.32|1936.03|1935.72|1934.68|1934.37|1444
1699889400000|2023-11-13 15:30:00|1935.61|1935.31|1935.34|1935.04|1935.76|1935.43|1935.1|1934.7|813
1699889700000|2023-11-13 15:35:00|1935.3|1935|1935.14|1934.64|1935.58|1935.22|1934.65|1934.35|1282
1699890000000|2023-11-13 15:40:00|1935.04|1934.74|1935.89|1935.39|1935.96|1935.66|1934.96|1934.62|1136
1699890300000|2023-11-13 15:45:00|1935.82|1935.52|1937.09|1936.79|1937.47|1937.15|1935.82|1935.42|1577
1699890600000|2023-11-13 15:50:00|1937.08|1936.78|1938|1937.7|1938.08|1937.71|1936.92|1936.56|1461
1699890900000|2023-11-13 15:55:00|1938.02|1937.72|1938.65|1938.35|1939.12|1938.82|1937.92|1937.53|1149
1699891200000|2023-11-13 16:00:00|1938.64|1938.34|1939.62|1939.32|1939.87|1939.5|1938.39|1938.04|1388
1699891500000|2023-11-13 16:05:00|1939.61|1939.31|1939.29|1938.99|1940.25|1939.95|1939.12|1938.77|1439
1699891800000|2023-11-13 16:10:00|1939.38|1938.88|1940.57|1940.27|1941.05|1940.66|1939.29|1938.88|1418
1699892100000|2023-11-13 16:15:00|1940.56|1940.26|1942.62|1942.32|1942.99|1942.69|1940.32|1939.97|1866
1699892400000|2023-11-13 16:20:00|1942.63|1942.33|1942.91|1942.61|1943.23|1942.93|1942.35|1942.02|1875
1699892700000|2023-11-13 16:25:00|1943.01|1942.51|1943.07|1942.77|1943.32|1943.02|1942.35|1941.95|1547
1699893000000|2023-11-13 16:30:00|1943.06|1942.76|1945.43|1945.13|1945.78|1945.39|1942.96|1942.55|2280
1699893300000|2023-11-13 16:35:00|1945.42|1945.12|1945.36|1945.06|1946.14|1945.84|1944.55|1944.2|2730
1699893600000|2023-11-13 16:40:00|1945.35|1945.05|1944.85|1944.55|1945.88|1945.53|1944.75|1944.35|1435
1699893900000|2023-11-13 16:45:00|1944.96|1944.46|1945.55|1945.25|1945.87|1945.54|1944.7|1944.38|1525
1699894200000|2023-11-13 16:50:00|1945.57|1945.27|1946.19|1945.69|1946.87|1946.49|1945.56|1945.18|1443
1699894500000|2023-11-13 16:55:00|1946.2|1945.7|1946.03|1945.73|1946.74|1946.44|1945.87|1945.47|1283
1699894800000|2023-11-13 17:00:00|1946.01|1945.71|1945.91|1945.61|1946.52|1946.17|1945.62|1945.27|1137
1699895100000|2023-11-13 17:05:00|1945.92|1945.62|1946.13|1945.83|1946.86|1946.54|1945.81|1945.46|929
1699895400000|2023-11-13 17:10:00|1946.14|1945.84|1945.4|1945.1|1946.35|1946.04|1945.07|1944.77|1113
1699895700000|2023-11-13 17:15:00|1945.41|1945.11|1946.11|1945.81|1946.29|1945.91|1945.19|1944.81|922
1699896000000|2023-11-13 17:20:00|1946.12|1945.82|1948.08|1947.58|1948.37|1947.98|1946.1|1945.71|1536
1699896300000|2023-11-13 17:25:00|1948.06|1947.56|1948.31|1947.81|1949.53|1949.11|1947.76|1947.37|1808
1699896600000|2023-11-13 17:30:00|1948.34|1947.84|1947.71|1947.21|1948.42|1948.06|1946.79|1946.38|1369
1699896900000|2023-11-13 17:35:00|1947.62|1947.32|1947.14|1946.84|1947.9|1947.5|1946.91|1946.6|962
1699897200000|2023-11-13 17:40:00|1947.23|1946.73|1947.61|1947.31|1947.8|1947.41|1946.72|1946.31|966
1699897500000|2023-11-13 17:45:00|1947.56|1947.26|1947.15|1946.85|1947.71|1947.39|1946.82|1946.4|943
1699897800000|2023-11-13 17:50:00|1947.16|1946.66|1946.74|1946.44|1947.69|1947.33|1946.74|1946.35|1003
1699898100000|2023-11-13 17:55:00|1946.73|1946.43|1946.11|1945.61|1946.84|1946.44|1945.78|1945.4|1053
1699898400000|2023-11-13 18:00:00|1946.04|1945.54|1945.91|1945.61|1946.37|1946.02|1945.52|1945.22|1237
1699898700000|2023-11-13 18:05:00|1945.92|1945.62|1946.07|1945.57|1946.16|1945.86|1945.02|1944.72|1019
1699899000000|2023-11-13 18:10:00|1946.06|1945.56|1946.87|1946.57|1947.04|1946.67|1945.97|1945.55|1127
1699899300000|2023-11-13 18:15:00|1946.97|1946.47|1947.32|1947.02|1947.43|1947.13|1946.32|1945.93|942
1699899600000|2023-11-13 18:20:00|1947.33|1947.03|1946.86|1946.36|1947.69|1947.34|1946.72|1946.31|1041
1699899900000|2023-11-13 18:25:00|1946.85|1946.56|1946.09|1945.79|1946.94|1946.56|1945.93|1945.52|1355
1699900200000|2023-11-13 18:30:00|1946.07|1945.77|1945.98|1945.68|1946.43|1946.09|1945.77|1945.4|867
1699900500000|2023-11-13 18:35:00|1945.99|1945.69|1945.39|1945.09|1946.39|1946.02|1945.27|1944.94|740
1699900800000|2023-11-13 18:40:00|1945.38|1945.08|1947.24|1946.94|1947.36|1947.01|1945.37|1944.98|1091
1699901100000|2023-11-13 18:45:00|1947.25|1946.95|1947.38|1946.88|1947.65|1947.32|1946.64|1946.23|994
1699901400000|2023-11-13 18:50:00|1947.42|1946.92|1947.29|1946.79|1947.79|1947.42|1947.04|1946.67|663
1699901700000|2023-11-13 18:55:00|1947.3|1946.8|1948.19|1947.69|1948.19|1947.78|1947.21|1946.77|823
1699902000000|2023-11-13 19:00:00|1948.09|1947.79|1947.7|1947.4|1948.44|1948.03|1947.42|1947.06|842
1699902300000|2023-11-13 19:05:00|1947.69|1947.39|1947.68|1947.38|1948.08|1947.7|1947.66|1947.26|566
1699902600000|2023-11-13 19:10:00|1947.67|1947.37|1947.57|1947.27|1948.13|1947.74|1947.56|1947.26|427
1699902900000|2023-11-13 19:15:00|1947.66|1947.16|1946.84|1946.54|1947.66|1947.23|1946.74|1946.36|481
1699903200000|2023-11-13 19:20:00|1946.83|1946.53|1946.44|1946.14|1946.91|1946.53|1946.35|1945.97|524
1699903500000|2023-11-13 19:25:00|1946.43|1946.13|1946.56|1946.26|1946.74|1946.36|1946.32|1946.02|456
1699903800000|2023-11-13 19:30:00|1946.55|1946.25|1946.28|1945.98|1946.97|1946.57|1945.97|1945.64|745
1699904100000|2023-11-13 19:35:00|1946.29|1945.99|1946.28|1945.98|1946.6|1946.3|1946.08|1945.77|457
1699904400000|2023-11-13 19:40:00|1946.29|1945.99|1946.82|1946.52|1946.92|1946.61|1946.29|1945.97|580
1699904700000|2023-11-13 19:45:00|1946.83|1946.53|1946.49|1946.19|1946.88|1946.58|1946.22|1945.89|556
1699905000000|2023-11-13 19:50:00|1946.51|1946.21|1946.11|1945.81|1946.55|1946.21|1945.99|1945.6|516
1699905300000|2023-11-13 19:55:00|1946.13|1945.83|1946.42|1946.12|1946.62|1946.32|1946.05|1945.6|614
1699905600000|2023-11-13 20:00:00|1946.4|1946.1|1946|1945.7|1946.51|1946.21|1945.96|1945.56|572
1699905900000|2023-11-13 20:05:00|1946.02|1945.72|1946.02|1945.72|1946.27|1945.95|1945.84|1945.46|559
1699906200000|2023-11-13 20:10:00|1946.01|1945.71|1945.73|1945.43|1946.05|1945.71|1945.39|1945.09|630
1699906500000|2023-11-13 20:15:00|1945.71|1945.41|1945.66|1945.36|1945.85|1945.51|1945.4|1945.02|436
1699906800000|2023-11-13 20:20:00|1945.57|1945.27|1945.97|1945.67|1946|1945.7|1945.47|1945.07|212
1699907100000|2023-11-13 20:25:00|1945.95|1945.65|1945.57|1945.27|1946.05|1945.75|1945.34|1945.02|405
1699907400000|2023-11-13 20:30:00|1945.55|1945.25|1945.89|1945.59|1946.3|1945.86|1945.41|1945.02|633
1699907700000|2023-11-13 20:35:00|1945.9|1945.6|1946.08|1945.78|1946.4|1946.04|1945.72|1945.42|549
1699908000000|2023-11-13 20:40:00|1946.07|1945.77|1946.58|1946.28|1946.77|1946.47|1946.06|1945.76|536
1699908300000|2023-11-13 20:45:00|1946.57|1946.27|1946.61|1946.31|1946.82|1946.52|1946.39|1946.09|477
1699908600000|2023-11-13 20:50:00|1946.63|1946.33|1946.42|1946.12|1946.79|1946.49|1946.17|1945.87|880
1699908900000|2023-11-13 20:55:00|1946.45|1946.15|1946.86|1946.56|1947.01|1946.71|1945.92|1945.62|711
1699909200000|2023-11-13 21:00:00|1946.82|1946.52|1946.42|1946.12|1946.88|1946.58|1946.22|1945.84|446
1699909500000|2023-11-13 21:05:00|1946.43|1946.13|1946.65|1946.35|1946.78|1946.48|1946.43|1946.11|227
1699909800000|2023-11-13 21:10:00|1946.64|1946.34|1946.62|1946.32|1946.72|1946.42|1946.47|1946.08|142
1699910100000|2023-11-13 21:15:00|1946.6|1946.3|1946.68|1946.38|1946.83|1946.42|1946.51|1946.14|209
1699910400000|2023-11-13 21:20:00|1946.66|1946.36|1946.62|1946.12|1946.87|1946.5|1946.48|1946.08|197
1699910700000|2023-11-13 21:25:00|1946.59|1946.29|1946.48|1946.18|1946.87|1946.47|1946.38|1946.04|199
1699911000000|2023-11-13 21:30:00|1946.49|1946.19|1946.52|1946.02|1946.66|1946.32|1946.43|1946.02|67
1699911300000|2023-11-13 21:35:00|1946.43|1946.13|1946.43|1946.13|1946.53|1946.18|1946.33|1945.93|74
1699911600000|2023-11-13 21:40:00|1946.51|1946.01|1946.67|1946.37|1946.7|1946.4|1946.3|1946|135
1699911900000|2023-11-13 21:45:00|1946.65|1946.35|1946.32|1945.82|1946.69|1946.39|1946.21|1945.8|197
1699912200000|2023-11-13 21:50:00|1946.3|1946|1946.39|1946.09|1946.52|1946.11|1946.13|1945.7|110
1699912500000|2023-11-13 21:55:00|1946.53|1946.03|1946.35|1946.05|1946.55|1946.16|1946.18|1945.81|117
1699916400000|2023-11-13 23:00:00|1946.58|1946.08|1946.42|1945.92|1947|1946.5|1946.38|1945.88|606
1699916700000|2023-11-13 23:05:00|1946.49|1945.99|1946.75|1946.25|1946.84|1946.34|1946.39|1945.89|367
1699917000000|2023-11-13 23:10:00|1946.76|1946.26|1946.64|1946.14|1946.79|1946.29|1946.57|1946.07|93
1699917300000|2023-11-13 23:15:00|1946.65|1946.15|1946.68|1946.18|1946.87|1946.37|1946.62|1946.15|109
1699917600000|2023-11-13 23:20:00|1946.64|1946.14|1946.71|1946.41|1946.9|1946.47|1946.41|1945.92|289
1699917900000|2023-11-13 23:25:00|1946.7|1946.4|1946.68|1946.38|1946.87|1946.5|1946.65|1946.26|128
1699918200000|2023-11-13 23:30:00|1946.67|1946.37|1946.6|1946.3|1946.88|1946.49|1946.59|1946.16|195
1699918500000|2023-11-13 23:35:00|1946.61|1946.31|1946.22|1945.72|1946.68|1946.31|1946.08|1945.66|297
1699918800000|2023-11-13 23:40:00|1946.19|1945.69|1946.45|1945.95|1946.51|1946.18|1945.84|1945.43|1176
1699919100000|2023-11-13 23:45:00|1946.44|1945.94|1946.46|1945.96|1946.6|1946.21|1946.14|1945.77|316
1699919400000|2023-11-13 23:50:00|1946.47|1945.97|1946.46|1945.96|1946.75|1946.27|1946.32|1945.92|234
1699919700000|2023-11-13 23:55:00|1946.47|1945.97|1946.82|1946.32|1946.93|1946.44|1946.36|1945.96|255
1699920000000|2023-11-14 00:00:00|1946.93|1946.43|1946.84|1946.34|1947.71|1947.21|1946.57|1946.18|691
1699920300000|2023-11-14 00:05:00|1946.81|1946.31|1947.13|1946.63|1947.23|1946.83|1946.57|1946.18|359
1699920600000|2023-11-14 00:10:00|1947.04|1946.74|1947.13|1946.63|1947.23|1946.88|1946.69|1946.37|256
1699920900000|2023-11-14 00:15:00|1947.02|1946.72|1947.21|1946.71|1947.27|1946.88|1946.74|1946.35|450
1699921200000|2023-11-14 00:20:00|1947.12|1946.82|1947.16|1946.86|1947.56|1947.21|1947.05|1946.65|352
1699921500000|2023-11-14 00:25:00|1947.17|1946.87|1946.97|1946.67|1947.3|1946.9|1946.91|1946.51|248
1699921800000|2023-11-14 00:30:00|1947.09|1946.59|1947.1|1946.6|1947.37|1946.88|1946.9|1946.4|461
1699922100000|2023-11-14 00:35:00|1947.09|1946.59|1946.44|1945.94|1947.29|1946.79|1946.27|1945.77|366
1699922400000|2023-11-14 00:40:00|1946.52|1946.02|1946.6|1946.1|1946.8|1946.4|1946.3|1945.8|297
1699922700000|2023-11-14 00:45:00|1946.49|1946.19|1946.48|1946.18|1946.7|1946.29|1946.42|1946.08|194
1699923000000|2023-11-14 00:50:00|1946.47|1946.17|1946.69|1946.19|1946.69|1946.34|1946.09|1945.7|303
1699923300000|2023-11-14 00:55:00|1946.61|1946.31|1947.13|1946.63|1947.2|1946.81|1946.39|1945.99|314
1699923600000|2023-11-14 01:00:00|1947.04|1946.74|1947.91|1947.61|1948.14|1947.78|1947.04|1946.7|782
1699923900000|2023-11-14 01:05:00|1947.9|1947.6|1948.18|1947.88|1948.38|1948.02|1947.46|1947.01|633
1699924200000|2023-11-14 01:10:00|1948.21|1947.71|1948.44|1947.94|1948.44|1948.06|1947.83|1947.41|475
1699924500000|2023-11-14 01:15:00|1948.33|1948.03|1948.3|1947.8|1948.68|1948.3|1948.08|1947.67|614
1699924800000|2023-11-14 01:20:00|1948.31|1947.81|1946.87|1946.57|1948.37|1947.96|1946.43|1946.11|1000
1699925100000|2023-11-14 01:25:00|1946.84|1946.54|1946.69|1946.39|1947.01|1946.64|1946.51|1946.09|579
1699925400000|2023-11-14 01:30:00|1946.7|1946.4|1946.43|1946.13|1946.85|1946.45|1946.03|1945.63|782
1699925700000|2023-11-14 01:35:00|1946.53|1946.03|1947.02|1946.72|1947.39|1947.01|1946.23|1945.83|460
1699926000000|2023-11-14 01:40:00|1947.03|1946.73|1946.56|1946.26|1947.03|1946.73|1946.35|1945.95|547
1699926300000|2023-11-14 01:45:00|1946.52|1946.22|1945.89|1945.59|1946.98|1946.62|1945.87|1945.51|505
1699926600000|2023-11-14 01:50:00|1945.88|1945.58|1945.96|1945.46|1946.09|1945.65|1945.64|1945.25|583
1699926900000|2023-11-14 01:55:00|1945.95|1945.45|1945.9|1945.6|1946.68|1946.27|1945.74|1945.41|707
1699927200000|2023-11-14 02:00:00|1945.89|1945.59|1945.45|1945.15|1945.93|1945.6|1945.18|1944.79|718
1699927500000|2023-11-14 02:05:00|1945.55|1945.05|1945.64|1945.14|1946.07|1945.72|1944.61|1944.21|1293
1699927800000|2023-11-14 02:10:00|1945.59|1945.09|1946.27|1945.97|1946.44|1946.07|1945.21|1944.82|738
1699928100000|2023-11-14 02:15:00|1946.28|1945.98|1945.49|1944.99|1946.84|1946.45|1945.32|1944.92|994
1699928400000|2023-11-14 02:20:00|1945.58|1945.08|1946.1|1945.6|1946.23|1945.86|1945.05|1944.64|786
1699928700000|2023-11-14 02:25:00|1946.09|1945.59|1945.56|1945.06|1946.29|1945.92|1945.31|1944.97|671
1699929000000|2023-11-14 02:30:00|1945.52|1945.22|1945.38|1944.88|1945.63|1945.26|1945.09|1944.74|834
1699929300000|2023-11-14 02:35:00|1945.27|1944.97|1945.73|1945.43|1946.01|1945.64|1945.12|1944.73|775
1699929600000|2023-11-14 02:40:00|1945.72|1945.42|1946.5|1946|1946.5|1946.08|1945.62|1945.22|592
1699929900000|2023-11-14 02:45:00|1946.42|1945.92|1946.8|1946.5|1946.94|1946.61|1945.94|1945.6|605
1699930200000|2023-11-14 02:50:00|1946.9|1946.4|1946.21|1945.71|1946.96|1946.57|1946.16|1945.68|731
1699930500000|2023-11-14 02:55:00|1946.28|1945.78|1946.11|1945.61|1946.28|1945.8|1945.75|1945.29|441
1699930800000|2023-11-14 03:00:00|1946.14|1945.64|1945.78|1945.48|1946.25|1945.88|1945.69|1945.28|409
1699931100000|2023-11-14 03:05:00|1945.77|1945.47|1945.2|1944.9|1945.78|1945.47|1944.97|1944.58|387
1699931400000|2023-11-14 03:10:00|1945.29|1944.79|1945.33|1945.03|1945.62|1945.24|1944.88|1944.5|443
1699931700000|2023-11-14 03:15:00|1945.32|1945.02|1945.36|1944.86|1945.6|1945.1|1944.89|1944.48|486
1699932000000|2023-11-14 03:20:00|1945.42|1944.92|1945.46|1945.16|1945.74|1945.33|1945|1944.59|445
1699932300000|2023-11-14 03:25:00|1945.47|1945.17|1945.98|1945.48|1946.12|1945.72|1945.46|1945.05|654
1699932600000|2023-11-14 03:30:00|1945.97|1945.47|1946.37|1945.87|1946.41|1945.96|1945.63|1945.28|290
1699932900000|2023-11-14 03:35:00|1946.27|1945.77|1945.86|1945.36|1946.27|1945.82|1945.47|1945.07|469
1699933200000|2023-11-14 03:40:00|1945.77|1945.47|1945.69|1945.19|1946.09|1945.71|1945.48|1945.07|398
1699933500000|2023-11-14 03:45:00|1945.68|1945.18|1945.69|1945.19|1945.89|1945.54|1945.48|1945.08|193
1699933800000|2023-11-14 03:50:00|1945.58|1945.28|1945.38|1945.08|1945.76|1945.4|1945.28|1944.88|229
1699934100000|2023-11-14 03:55:00|1945.46|1944.96|1945.08|1944.58|1945.46|1945.07|1944.98|1944.58|200
1699934400000|2023-11-14 04:00:00|1944.91|1944.61|1944.15|1943.65|1944.91|1944.61|1943.99|1943.63|250
1699934700000|2023-11-14 04:05:00|1944.14|1943.64|1945.12|1944.62|1945.59|1945.18|1943.91|1943.56|744
1699935000000|2023-11-14 04:10:00|1945.13|1944.63|1944.82|1944.32|1945.13|1944.74|1944.48|1943.98|488
1699935300000|2023-11-14 04:15:00|1944.77|1944.27|1944.94|1944.44|1945.01|1944.54|1944.39|1943.97|417
1699935600000|2023-11-14 04:20:00|1944.88|1944.38|1945.2|1944.7|1945.27|1944.86|1944.69|1944.19|434
1699935900000|2023-11-14 04:25:00|1945.24|1944.74|1945.42|1944.92|1945.76|1945.33|1945.18|1944.68|393
1699936200000|2023-11-14 04:30:00|1945.41|1944.91|1945.4|1944.9|1945.51|1945.12|1945|1944.55|384
1699936500000|2023-11-14 04:35:00|1945.3|1945|1945.22|1944.92|1945.82|1945.39|1945.22|1944.82|436
1699936800000|2023-11-14 04:40:00|1945.32|1944.82|1945.09|1944.59|1945.41|1945.02|1944.96|1944.58|248
1699937100000|2023-11-14 04:45:00|1944.94|1944.64|1944.81|1944.31|1945.09|1944.69|1944.55|1944.17|249
1699937400000|2023-11-14 04:50:00|1944.82|1944.32|1945.09|1944.79|1945.25|1944.84|1944.66|1944.3|257
1699937700000|2023-11-14 04:55:00|1945.19|1944.69|1944.97|1944.67|1945.23|1944.78|1944.87|1944.48|163
1699938000000|2023-11-14 05:00:00|1944.96|1944.66|1945.15|1944.65|1945.39|1944.98|1944.89|1944.5|205
1699938300000|2023-11-14 05:05:00|1945.16|1944.66|1944.79|1944.29|1945.24|1944.85|1944.47|1944.07|240
1699938600000|2023-11-14 05:10:00|1944.78|1944.28|1944.72|1944.22|1944.94|1944.54|1944.19|1943.87|248
1699938900000|2023-11-14 05:15:00|1944.73|1944.23|1944.09|1943.79|1944.73|1944.31|1943.97|1943.58|380
1699939200000|2023-11-14 05:20:00|1944.1|1943.8|1944.3|1943.8|1944.59|1944.12|1944.1|1943.7|415
1699939500000|2023-11-14 05:25:00|1944.37|1943.87|1944.98|1944.48|1945.13|1944.68|1944.27|1943.79|535
1699939800000|2023-11-14 05:30:00|1944.91|1944.41|1944.73|1944.23|1945.2|1944.77|1944.39|1944.03|619
1699940100000|2023-11-14 05:35:00|1944.74|1944.24|1944.97|1944.47|1945.16|1944.73|1944.59|1944.09|454
1699940400000|2023-11-14 05:40:00|1944.87|1944.57|1944.93|1944.43|1945.21|1944.83|1944.52|1944.11|510
1699940700000|2023-11-14 05:45:00|1944.94|1944.44|1944.63|1944.13|1945.21|1944.88|1944.49|1944.13|502
1699941000000|2023-11-14 05:50:00|1944.64|1944.14|1945.34|1945.04|1945.52|1945.13|1944.56|1944.14|408
1699941300000|2023-11-14 05:55:00|1945.33|1945.03|1944.75|1944.25|1945.53|1945.13|1944.53|1944.12|394
1699941600000|2023-11-14 06:00:00|1944.74|1944.24|1944.71|1944.21|1944.94|1944.55|1944.47|1944.08|424
1699941900000|2023-11-14 06:05:00|1944.72|1944.22|1944.96|1944.46|1945.04|1944.64|1944.58|1944.22|427
1699942200000|2023-11-14 06:10:00|1944.95|1944.45|1945.38|1945.08|1945.54|1945.17|1944.81|1944.41|374
1699942500000|2023-11-14 06:15:00|1945.37|1945.07|1946|1945.7|1946.03|1945.71|1945.24|1944.85|541
1699942800000|2023-11-14 06:20:00|1945.99|1945.69|1945.98|1945.68|1946.28|1945.88|1945.67|1945.27|473
1699943100000|2023-11-14 06:25:00|1946.07|1945.57|1945.12|1944.82|1946.19|1945.83|1945.05|1944.67|587
1699943400000|2023-11-14 06:30:00|1945.11|1944.81|1945.07|1944.77|1945.31|1945.01|1945.06|1944.66|500
1699943700000|2023-11-14 06:35:00|1945.08|1944.78|1945.09|1944.79|1945.35|1945.02|1944.99|1944.63|432
1699944000000|2023-11-14 06:40:00|1945.1|1944.8|1944.84|1944.54|1945.18|1944.82|1944.67|1944.34|651
1699944300000|2023-11-14 06:45:00|1944.92|1944.42|1944.55|1944.25|1944.95|1944.56|1944.37|1944.03|433
1699944600000|2023-11-14 06:50:00|1944.59|1944.29|1944.91|1944.61|1945.19|1944.8|1944.58|1944.19|479
1699944900000|2023-11-14 06:55:00|1944.9|1944.6|1944.94|1944.64|1945.24|1944.94|1944.7|1944.28|462
1699945200000|2023-11-14 07:00:00|1944.95|1944.65|1945.51|1945.01|1945.59|1945.21|1944.56|1944.18|612
1699945500000|2023-11-14 07:05:00|1945.52|1945.02|1946.49|1945.99|1946.49|1946.14|1945.26|1944.87|557
1699945800000|2023-11-14 07:10:00|1946.5|1946|1946.01|1945.51|1946.66|1946.29|1945.69|1945.29|636
1699946100000|2023-11-14 07:15:00|1946|1945.5|1946.29|1945.79|1946.29|1945.93|1945.82|1945.44|468
1699946400000|2023-11-14 07:20:00|1946.28|1945.78|1946.52|1946.02|1946.66|1946.32|1945.99|1945.67|467
1699946700000|2023-11-14 07:25:00|1946.41|1946.11|1945.99|1945.69|1946.81|1946.42|1945.79|1945.41|517
1699947000000|2023-11-14 07:30:00|1946.09|1945.59|1945.75|1945.45|1946.52|1946.13|1945.63|1945.23|443
1699947300000|2023-11-14 07:35:00|1945.76|1945.46|1945.74|1945.24|1946.15|1945.79|1945.49|1945.16|444
1699947600000|2023-11-14 07:40:00|1945.65|1945.35|1945.9|1945.4|1946.11|1945.73|1945.49|1945.15|406
1699947900000|2023-11-14 07:45:00|1945.79|1945.49|1946.06|1945.76|1946.22|1945.83|1945.64|1945.25|432
1699948200000|2023-11-14 07:50:00|1946.13|1945.83|1945.89|1945.59|1946.54|1946.21|1945.88|1945.48|497
1699948500000|2023-11-14 07:55:00|1945.88|1945.58|1945.81|1945.51|1946.26|1945.87|1945.68|1945.33|412
1699948800000|2023-11-14 08:00:00|1945.82|1945.52|1945.72|1945.42|1946.14|1945.83|1945.39|1945.09|592
1699949100000|2023-11-14 08:05:00|1945.76|1945.46|1945.38|1945.08|1945.98|1945.6|1945.05|1944.66|604
1699949400000|2023-11-14 08:10:00|1945.36|1945.06|1944.6|1944.3|1945.5|1945.16|1944.57|1944.27|422
1699949700000|2023-11-14 08:15:00|1944.78|1944.28|1945.09|1944.79|1945.15|1944.8|1944.54|1944.24|703
1699950000000|2023-11-14 08:20:00|1945.08|1944.78|1945.36|1945.06|1945.57|1945.2|1945.06|1944.67|478
1699950300000|2023-11-14 08:25:00|1945.37|1945.07|1944.98|1944.68|1945.47|1945.09|1944.84|1944.4|523
1699950600000|2023-11-14 08:30:00|1945|1944.7|1946.09|1945.79|1946.19|1945.8|1944.98|1944.6|551
1699950900000|2023-11-14 08:35:00|1946.1|1945.8|1945.69|1945.39|1946.23|1945.91|1945.58|1945.2|531
1699951200000|2023-11-14 08:40:00|1945.78|1945.28|1944.76|1944.46|1945.89|1945.59|1944.69|1944.28|524
1699951500000|2023-11-14 08:45:00|1944.75|1944.45|1945.39|1945.09|1945.51|1945.19|1944.5|1944.17|488
1699951800000|2023-11-14 08:50:00|1945.38|1945.08|1946.05|1945.75|1946.3|1945.97|1945.28|1944.92|535
1699952100000|2023-11-14 08:55:00|1946.16|1945.66|1945.62|1945.32|1946.25|1945.87|1945.24|1944.87|542
1699952400000|2023-11-14 09:00:00|1945.59|1945.29|1946.05|1945.55|1946.33|1946.02|1945.48|1945.08|484
1699952700000|2023-11-14 09:05:00|1945.95|1945.65|1946.09|1945.79|1946.32|1945.96|1945.7|1945.35|545
1699953000000|2023-11-14 09:10:00|1946.2|1945.7|1946.01|1945.71|1946.34|1945.96|1945.76|1945.38|598
1699953300000|2023-11-14 09:15:00|1946.02|1945.72|1947.75|1947.45|1948.15|1947.76|1945.94|1945.64|1464
1699953600000|2023-11-14 09:20:00|1947.85|1947.35|1947.35|1947.05|1948.09|1947.79|1946.88|1946.53|1377
1699953900000|2023-11-14 09:25:00|1947.36|1947.06|1947.26|1946.96|1947.85|1947.44|1947|1946.66|902
1699954200000|2023-11-14 09:30:00|1947.24|1946.94|1946.53|1946.03|1947.59|1947.2|1946.23|1945.9|1209
1699954500000|2023-11-14 09:35:00|1946.52|1946.02|1947.65|1947.35|1948.26|1947.87|1946.46|1946.02|957
1699954800000|2023-11-14 09:40:00|1947.66|1947.36|1947.42|1947.12|1948.07|1947.67|1947.22|1946.92|794
1699955100000|2023-11-14 09:45:00|1947.43|1947.13|1947.49|1947.19|1947.82|1947.46|1947.33|1946.93|630
1699955400000|2023-11-14 09:50:00|1947.59|1947.09|1946.67|1946.37|1947.83|1947.44|1946.67|1946.37|431
1699955700000|2023-11-14 09:55:00|1946.68|1946.38|1947.36|1947.06|1947.38|1947.08|1946.68|1946.33|420
1699956000000|2023-11-14 10:00:00|1947.39|1947.09|1947.56|1947.26|1947.77|1947.44|1947.34|1946.95|630
1699956300000|2023-11-14 10:05:00|1947.57|1947.27|1947.63|1947.33|1947.98|1947.6|1947.46|1947.07|441
1699956600000|2023-11-14 10:10:00|1947.64|1947.34|1948.05|1947.55|1948.44|1948.07|1947.56|1947.17|493
1699956900000|2023-11-14 10:15:00|1947.88|1947.58|1948.04|1947.74|1948.33|1947.93|1947.88|1947.53|377
1699957200000|2023-11-14 10:20:00|1948.05|1947.75|1948|1947.7|1948.16|1947.79|1947.61|1947.31|494
1699957500000|2023-11-14 10:25:00|1948.01|1947.71|1947.6|1947.3|1948.37|1948.02|1947.57|1947.21|342
1699957800000|2023-11-14 10:30:00|1947.62|1947.32|1947.15|1946.65|1947.63|1947.32|1946.68|1946.23|1609
1699958100000|2023-11-14 10:35:00|1947.17|1946.67|1947.95|1947.45|1948.08|1947.71|1946.91|1946.5|741
1699958400000|2023-11-14 10:40:00|1947.89|1947.59|1947.48|1947.18|1948.06|1947.67|1947.19|1946.79|578
1699958700000|2023-11-14 10:45:00|1947.47|1947.17|1946.94|1946.64|1947.72|1947.32|1946.82|1946.52|435
1699959000000|2023-11-14 10:50:00|1946.97|1946.67|1946.87|1946.57|1947.37|1947.04|1946.36|1946.03|857
1699959300000|2023-11-14 10:55:00|1946.88|1946.58|1947.07|1946.77|1947.35|1947.05|1946.52|1946.16|497
1699959600000|2023-11-14 11:00:00|1947.1|1946.8|1946.63|1946.33|1947.38|1946.98|1946.52|1946.2|501
1699959900000|2023-11-14 11:05:00|1946.64|1946.34|1946.87|1946.57|1947.07|1946.64|1946.43|1946.11|496
1699960200000|2023-11-14 11:10:00|1946.88|1946.58|1946.59|1946.29|1947.46|1947.13|1946.55|1946.21|468
1699960500000|2023-11-14 11:15:00|1946.58|1946.28|1946.71|1946.41|1946.93|1946.55|1946.54|1946.2|433
1699960800000|2023-11-14 11:20:00|1946.72|1946.42|1946.43|1946.13|1946.93|1946.56|1946.25|1945.91|432
1699961100000|2023-11-14 11:25:00|1946.47|1946.17|1945.99|1945.69|1946.55|1946.18|1945.87|1945.57|411
1699961400000|2023-11-14 11:30:00|1946|1945.7|1946.5|1946.2|1946.82|1946.52|1945.53|1945.21|1449
1699961700000|2023-11-14 11:35:00|1946.49|1946.19|1946.32|1946.02|1946.77|1946.43|1946.05|1945.63|1115
1699962000000|2023-11-14 11:40:00|1946.27|1945.97|1945.92|1945.62|1946.46|1946.12|1945.73|1945.34|502
1699962300000|2023-11-14 11:45:00|1945.91|1945.61|1945.81|1945.51|1946.19|1945.8|1945.76|1945.39|416
1699962600000|2023-11-14 11:50:00|1945.8|1945.5|1945.84|1945.34|1945.9|1945.51|1945.4|1945.06|463
1699962900000|2023-11-14 11:55:00|1945.76|1945.46|1946.16|1945.86|1946.4|1946.08|1945.71|1945.34|476
1699963200000|2023-11-14 12:00:00|1946.15|1945.85|1945.74|1945.44|1946.4|1946.04|1945.67|1945.27|774
1699963500000|2023-11-14 12:05:00|1945.68|1945.38|1946.81|1946.51|1946.86|1946.52|1945.61|1945.29|373
1699963800000|2023-11-14 12:10:00|1946.8|1946.5|1946.01|1945.71|1946.88|1946.53|1945.84|1945.44|561
1699964100000|2023-11-14 12:15:00|1946.03|1945.53|1945.86|1945.56|1946.16|1945.78|1945.29|1944.92|744
1699964400000|2023-11-14 12:20:00|1945.96|1945.46|1945.74|1945.24|1945.96|1945.56|1945.48|1945.09|526
1699964700000|2023-11-14 12:25:00|1945.63|1945.13|1946.01|1945.71|1946.9|1946.53|1945.53|1945.13|875
1699965000000|2023-11-14 12:30:00|1945.96|1945.66|1945.98|1945.68|1946.18|1945.76|1945.61|1945.31|830
1699965300000|2023-11-14 12:35:00|1945.97|1945.67|1945.95|1945.65|1946.52|1946.16|1945.79|1945.41|688
1699965600000|2023-11-14 12:40:00|1945.94|1945.64|1945.68|1945.38|1946.07|1945.7|1945.29|1944.97|618
1699965900000|2023-11-14 12:45:00|1945.65|1945.35|1945.37|1945.07|1945.77|1945.37|1944.98|1944.57|398
1699966200000|2023-11-14 12:50:00|1945.4|1945.1|1945.02|1944.72|1945.74|1945.35|1945.02|1944.72|360
1699966500000|2023-11-14 12:55:00|1945.04|1944.74|1945.37|1945.07|1945.68|1945.3|1944.99|1944.69|623
1699966800000|2023-11-14 13:00:00|1945.38|1945.08|1945.49|1945.19|1946.52|1946.22|1945.19|1944.89|1241
1699967100000|2023-11-14 13:05:00|1945.5|1945.2|1945.6|1945.3|1945.89|1945.53|1944.62|1944.28|1604
1699967400000|2023-11-14 13:10:00|1945.62|1945.32|1946.13|1945.83|1946.29|1945.92|1944.5|1944.19|1412
1699967700000|2023-11-14 13:15:00|1946.11|1945.81|1947.27|1946.97|1947.41|1947.03|1945.4|1945|1683
1699968000000|2023-11-14 13:20:00|1947.32|1947.02|1946.59|1946.29|1947.36|1947.06|1945.84|1945.52|1997
1699968300000|2023-11-14 13:25:00|1946.58|1946.28|1946.15|1945.65|1946.84|1946.5|1944.57|1944.22|2035
1699968600000|2023-11-14 13:30:00|1946.16|1945.66|1957.18|1956.68|1959.5|1959|1938.74|1936.81|2127
1699968900000|2023-11-14 13:35:00|1957.24|1956.74|1954.93|1954.63|1957.87|1957.37|1952.76|1952.46|2035
1699969200000|2023-11-14 13:40:00|1954.87|1954.57|1956.77|1956.47|1957.93|1957.63|1954.37|1954.07|1897
1699969500000|2023-11-14 13:45:00|1956.68|1956.38|1955.43|1955.13|1957.68|1957.38|1954.68|1954.38|2708
1699969800000|2023-11-14 13:50:00|1955.42|1955.12|1956.1|1955.8|1956.76|1956.46|1953.35|1953.05|2724
1699970100000|2023-11-14 13:55:00|1956.14|1955.84|1954.56|1954.26|1957.59|1957.23|1954.55|1954.25|2319
1699970400000|2023-11-14 14:00:00|1954.54|1954.24|1956.08|1955.78|1956.44|1956.14|1953.88|1953.46|2062
1699970700000|2023-11-14 14:05:00|1956.06|1955.76|1958.17|1957.87|1958.63|1958.33|1955.58|1955.25|2365
1699971000000|2023-11-14 14:10:00|1958.19|1957.89|1959.3|1959|1959.52|1959.22|1957.05|1956.75|2594
1699971300000|2023-11-14 14:15:00|1959.37|1958.87|1959.88|1959.58|1960.91|1960.57|1958.36|1958.02|2413
1699971600000|2023-11-14 14:20:00|1959.89|1959.59|1961.53|1961.23|1961.59|1961.23|1959.42|1959.08|2412
1699971900000|2023-11-14 14:25:00|1961.52|1961.22|1959.96|1959.66|1961.94|1961.55|1959.6|1959.3|1886
1699972200000|2023-11-14 14:30:00|1959.92|1959.62|1962|1961.7|1962.21|1961.91|1959.13|1958.78|2372
1699972500000|2023-11-14 14:35:00|1962.01|1961.71|1971.06|1970.76|1971.06|1970.76|1961.99|1961.69|3365
1699972800000|2023-11-14 14:40:00|1971.07|1970.77|1968.98|1968.68|1971.16|1970.86|1968.22|1967.86|3559
1699973100000|2023-11-14 14:45:00|1969|1968.7|1966.3|1966|1969.11|1968.76|1966.23|1965.88|2879
1699973400000|2023-11-14 14:50:00|1966.31|1966.01|1966.78|1966.48|1966.91|1966.57|1964.33|1964.03|2829
1699973700000|2023-11-14 14:55:00|1966.81|1966.51|1967.96|1967.66|1968.75|1968.35|1966.48|1966.17|2327
1699974000000|2023-11-14 15:00:00|1967.82|1967.52|1966.89|1966.59|1969.12|1968.68|1966.68|1966.38|2171
1699974300000|2023-11-14 15:05:00|1966.91|1966.61|1967.6|1967.3|1968.01|1967.61|1966.27|1965.94|1784
1699974600000|2023-11-14 15:10:00|1967.59|1967.29|1968.7|1968.4|1969.52|1969.12|1967.59|1967.2|1724
1699974900000|2023-11-14 15:15:00|1968.71|1968.41|1966.7|1966.4|1968.82|1968.48|1966.48|1966.11|2032
1699975200000|2023-11-14 15:20:00|1966.69|1966.39|1968.19|1967.89|1968.58|1968.28|1965.48|1965.08|1927
1699975500000|2023-11-14 15:25:00|1968.2|1967.9|1968.58|1968.28|1969.35|1969.05|1967.97|1967.59|2232
1699975800000|2023-11-14 15:30:00|1968.59|1968.29|1967.73|1967.43|1969.08|1968.71|1967.58|1967.21|1541
1699976100000|2023-11-14 15:35:00|1967.74|1967.44|1967.19|1966.89|1968.18|1967.79|1966.59|1966.29|1711
1699976400000|2023-11-14 15:40:00|1967.23|1966.93|1966.86|1966.56|1967.86|1967.56|1966.28|1965.87|1645
1699976700000|2023-11-14 15:45:00|1966.88|1966.58|1965.45|1965.15|1967.03|1966.69|1965.27|1964.97|1400
1699977000000|2023-11-14 15:50:00|1965.61|1965.11|1962.98|1962.68|1966.06|1965.73|1962.8|1962.4|2128
1699977300000|2023-11-14 15:55:00|1962.94|1962.64|1964.62|1964.32|1965.02|1964.66|1962.49|1962.18|2315
1699977600000|2023-11-14 16:00:00|1964.63|1964.33|1965.07|1964.77|1965.08|1964.78|1963.58|1963.19|2022
1699977900000|2023-11-14 16:05:00|1965.09|1964.79|1965.07|1964.77|1965.28|1964.9|1963.96|1963.66|1615
1699978200000|2023-11-14 16:10:00|1965.06|1964.76|1965.98|1965.48|1966.24|1965.94|1964.6|1964.23|1500
1699978500000|2023-11-14 16:15:00|1965.87|1965.57|1964.88|1964.38|1966.18|1965.8|1964.02|1963.72|1685
1699978800000|2023-11-14 16:20:00|1964.79|1964.49|1965.8|1965.5|1965.83|1965.5|1964.41|1964.01|1646
1699979100000|2023-11-14 16:25:00|1965.76|1965.46|1964.69|1964.39|1965.83|1965.51|1964.5|1964.11|1278
1699979400000|2023-11-14 16:30:00|1964.68|1964.38|1964.85|1964.55|1965.79|1965.49|1964.6|1964.24|1211
1699979700000|2023-11-14 16:35:00|1964.86|1964.56|1964.08|1963.78|1964.98|1964.68|1963.99|1963.69|1061
1699980000000|2023-11-14 16:40:00|1964.07|1963.77|1965.8|1965.5|1965.87|1965.5|1963.44|1963.14|1336
1699980300000|2023-11-14 16:45:00|1965.82|1965.52|1966.26|1965.96|1966.35|1966.05|1965.21|1964.9|1061
1699980600000|2023-11-14 16:50:00|1966.25|1965.95|1964.84|1964.54|1966.79|1966.49|1964.78|1964.43|1503
1699980900000|2023-11-14 16:55:00|1964.92|1964.62|1964.41|1964.11|1965.15|1964.85|1964.01|1963.71|1470
1699981200000|2023-11-14 17:00:00|1964.33|1964.03|1964.86|1964.56|1965.41|1965.02|1963.49|1963.19|1221
1699981500000|2023-11-14 17:05:00|1964.87|1964.57|1963.66|1963.36|1965.21|1964.87|1963.65|1963.35|1223
1699981800000|2023-11-14 17:10:00|1963.65|1963.35|1962.73|1962.43|1963.93|1963.59|1962.21|1961.91|1355
1699982100000|2023-11-14 17:15:00|1962.67|1962.37|1963.49|1963.19|1963.59|1963.2|1962.08|1961.78|1437
1699982400000|2023-11-14 17:20:00|1963.59|1963.09|1962.95|1962.65|1963.66|1963.31|1962.7|1962.34|1097
1699982700000|2023-11-14 17:25:00|1962.94|1962.64|1963.52|1963.22|1964.17|1963.85|1962.84|1962.48|1061
1699983000000|2023-11-14 17:30:00|1963.55|1963.25|1963.15|1962.85|1963.82|1963.46|1962.88|1962.58|893
1699983300000|2023-11-14 17:35:00|1963.18|1962.88|1963.32|1963.02|1963.37|1963.07|1962.17|1961.87|1016
1699983600000|2023-11-14 17:40:00|1963.33|1963.03|1963.72|1963.22|1963.94|1963.64|1963.07|1962.71|1045
1699983900000|2023-11-14 17:45:00|1963.62|1963.32|1962.98|1962.68|1963.81|1963.43|1962.48|1962.18|1035
1699984200000|2023-11-14 17:50:00|1963.07|1962.57|1962.64|1962.34|1963.07|1962.69|1962.16|1961.83|956
1699984500000|2023-11-14 17:55:00|1962.65|1962.35|1962.44|1962.14|1962.74|1962.41|1962.09|1961.73|1087
1699984800000|2023-11-14 18:00:00|1962.38|1962.08|1963.65|1963.35|1963.65|1963.35|1961.87|1961.57|967
1699985100000|2023-11-14 18:05:00|1963.66|1963.36|1963.76|1963.26|1964.67|1964.3|1963.17|1962.77|1314
1699985400000|2023-11-14 18:10:00|1963.74|1963.24|1963.28|1962.98|1963.92|1963.51|1963.14|1962.74|1086
1699985700000|2023-11-14 18:15:00|1963.27|1962.97|1963.06|1962.76|1963.4|1963.1|1962.66|1962.26|830
1699986000000|2023-11-14 18:20:00|1963.05|1962.75|1963.1|1962.8|1963.53|1963.23|1962.62|1962.32|982
1699986300000|2023-11-14 18:25:00|1963.12|1962.82|1962.47|1962.17|1963.38|1963.05|1962.43|1962.08|1457
1699986600000|2023-11-14 18:30:00|1962.49|1962.19|1962.9|1962.6|1963.3|1963|1961.87|1961.57|1047
1699986900000|2023-11-14 18:35:00|1962.93|1962.63|1963.48|1963.18|1963.61|1963.27|1962.76|1962.38|805
1699987200000|2023-11-14 18:40:00|1963.49|1963.19|1962.94|1962.64|1963.65|1963.26|1962.83|1962.47|773
1699987500000|2023-11-14 18:45:00|1962.95|1962.65|1963.12|1962.82|1963.23|1962.87|1962.75|1962.45|476
1699987800000|2023-11-14 18:50:00|1963.11|1962.81|1963.13|1962.83|1963.54|1963.17|1963.08|1962.68|443
1699988100000|2023-11-14 18:55:00|1963.12|1962.82|1962.95|1962.65|1963.29|1962.94|1962.61|1962.31|446
1699988400000|2023-11-14 19:00:00|1962.96|1962.66|1963.75|1963.45|1963.99|1963.64|1962.87|1962.5|718
1699988700000|2023-11-14 19:05:00|1963.74|1963.44|1962.89|1962.59|1963.87|1963.54|1962.55|1962.25|842
1699989000000|2023-11-14 19:10:00|1962.88|1962.58|1962.93|1962.63|1962.93|1962.63|1962.48|1962.18|427
1699989300000|2023-11-14 19:15:00|1962.92|1962.62|1962.8|1962.5|1963.4|1963.1|1962.67|1962.36|597
1699989600000|2023-11-14 19:20:00|1962.88|1962.38|1962.61|1962.31|1963.17|1962.71|1962.5|1962.14|691
1699989900000|2023-11-14 19:25:00|1962.57|1962.27|1962.84|1962.54|1962.92|1962.55|1962.49|1962.11|523
1699990200000|2023-11-14 19:30:00|1962.83|1962.53|1963.27|1962.77|1963.28|1962.94|1962.79|1962.42|487
1699990500000|2023-11-14 19:35:00|1963.28|1962.78|1963.41|1963.11|1963.55|1963.22|1962.9|1962.51|379
1699990800000|2023-11-14 19:40:00|1963.59|1963.29|1963.29|1962.99|1963.75|1963.45|1963.19|1962.82|333
1699991100000|2023-11-14 19:45:00|1963.2|1962.9|1963.19|1962.89|1963.35|1963.05|1962.79|1962.49|291
1699991400000|2023-11-14 19:50:00|1963.26|1962.96|1963.26|1962.96|1963.48|1963.18|1963.11|1962.72|419
1699991700000|2023-11-14 19:55:00|1963.27|1962.97|1963.9|1963.6|1964.2|1963.8|1963.18|1962.88|576
1699992000000|2023-11-14 20:00:00|1963.98|1963.68|1963.83|1963.53|1964.17|1963.78|1963.6|1963.27|546
1699992300000|2023-11-14 20:05:00|1963.84|1963.54|1964.2|1963.9|1964.26|1963.96|1963.63|1963.33|498
1699992600000|2023-11-14 20:10:00|1964.22|1963.92|1963.79|1963.49|1964.38|1964.03|1963.69|1963.39|391
1699992900000|2023-11-14 20:15:00|1963.78|1963.48|1964.23|1963.93|1964.44|1964.14|1963.73|1963.43|311
1699993200000|2023-11-14 20:20:00|1964.22|1963.92|1964.25|1963.95|1964.38|1964.08|1964.16|1963.86|285
1699993500000|2023-11-14 20:25:00|1964.26|1963.96|1964.38|1964.08|1964.4|1964.1|1964|1963.7|318
1699993800000|2023-11-14 20:30:00|1964.36|1964.06|1964.29|1963.99|1964.43|1964.13|1964.19|1963.89|275
1699994100000|2023-11-14 20:35:00|1964.27|1963.97|1964.24|1963.94|1964.45|1964.15|1964.09|1963.79|332
1699994400000|2023-11-14 20:40:00|1964.25|1963.95|1964.36|1964.06|1964.68|1964.38|1964.25|1963.95|279
1699994700000|2023-11-14 20:45:00|1964.38|1964.08|1963.28|1962.98|1964.44|1964.14|1963.28|1962.98|742
1699995000000|2023-11-14 20:50:00|1963.29|1962.99|1963.7|1963.4|1963.82|1963.51|1963.17|1962.8|910
1699995300000|2023-11-14 20:55:00|1963.69|1963.39|1964|1963.7|1964.28|1963.96|1963.57|1963.13|1124
1699995600000|2023-11-14 21:00:00|1964.06|1963.76|1963.52|1963.22|1964.19|1963.89|1963.4|1963|601
1699995900000|2023-11-14 21:05:00|1963.51|1963.21|1963.33|1963.03|1963.52|1963.21|1963.31|1962.96|155
1699996200000|2023-11-14 21:10:00|1963.34|1963.04|1963.24|1962.94|1963.36|1963.06|1962.9|1962.6|417
1699996500000|2023-11-14 21:15:00|1963.23|1962.93|1963.12|1962.62|1963.47|1962.97|1962.91|1962.55|341
1699996800000|2023-11-14 21:20:00|1962.93|1962.63|1963.12|1962.62|1963.34|1962.94|1962.91|1962.53|368
1699997100000|2023-11-14 21:25:00|1963.13|1962.63|1963.15|1962.65|1963.24|1962.81|1962.95|1962.53|179
1699997400000|2023-11-14 21:30:00|1962.97|1962.67|1962.87|1962.57|1963.16|1962.79|1962.84|1962.45|162
1699997700000|2023-11-14 21:35:00|1962.86|1962.56|1963.06|1962.76|1963.26|1962.89|1962.81|1962.43|297
1699998000000|2023-11-14 21:40:00|1963.05|1962.75|1963.19|1962.69|1963.26|1962.84|1962.93|1962.52|250
1699998300000|2023-11-14 21:45:00|1963.07|1962.77|1963.33|1962.83|1963.47|1963.06|1963.06|1962.68|281
1699998600000|2023-11-14 21:50:00|1963.32|1962.82|1963.49|1963.19|1963.66|1963.24|1963.17|1962.77|210
1699998900000|2023-11-14 21:55:00|1963.48|1963.18|1963.42|1963.12|1963.58|1963.18|1963.05|1962.65|341
1700002800000|2023-11-14 23:00:00|1963.34|1962.84|1963.03|1962.53|1963.53|1963.03|1962.93|1962.48|362
1700003100000|2023-11-14 23:05:00|1963.02|1962.52|1963.08|1962.78|1963.24|1962.84|1962.93|1962.52|212
1700003400000|2023-11-14 23:10:00|1963.15|1962.65|1963.21|1962.71|1963.34|1962.96|1962.96|1962.57|172
1700003700000|2023-11-14 23:15:00|1963.22|1962.72|1963.31|1962.81|1963.44|1963.02|1963.12|1962.7|134
1700004000000|2023-11-14 23:20:00|1963.33|1962.83|1963.24|1962.74|1963.43|1963.03|1963.11|1962.71|167
1700004300000|2023-11-14 23:25:00|1963.18|1962.88|1963.46|1962.96|1963.49|1963.1|1963.18|1962.77|153
1700004600000|2023-11-14 23:30:00|1963.47|1962.97|1962.98|1962.48|1963.47|1962.97|1962.78|1962.39|341
1700004900000|2023-11-14 23:35:00|1962.99|1962.49|1962.88|1962.38|1963.08|1962.68|1962.6|1962.19|167
1700005200000|2023-11-14 23:40:00|1962.89|1962.39|1962.75|1962.45|1963.14|1962.79|1962.7|1962.3|333
1700005500000|2023-11-14 23:45:00|1962.74|1962.44|1963.2|1962.7|1963.52|1963.02|1962.7|1962.34|363
1700005800000|2023-11-14 23:50:00|1963.09|1962.79|1963|1962.5|1963.43|1962.99|1962.42|1962.06|962
1700006100000|2023-11-14 23:55:00|1963.07|1962.57|1962.8|1962.3|1963.13|1962.63|1962.46|1962.05|712
1700006400000|2023-11-15 00:00:00|1962.73|1962.43|1962.67|1962.17|1962.93|1962.53|1962.26|1961.76|964
1700006700000|2023-11-15 00:05:00|1962.68|1962.18|1962.17|1961.67|1962.79|1962.29|1961.92|1961.44|625
1700007000000|2023-11-15 00:10:00|1962.1|1961.6|1962.21|1961.71|1962.54|1962.21|1961.87|1961.53|667
1700007300000|2023-11-15 00:15:00|1962.2|1961.7|1962.15|1961.85|1962.62|1962.12|1961.91|1961.59|500
1700007600000|2023-11-15 00:20:00|1962.17|1961.87|1961.99|1961.49|1962.61|1962.16|1961.87|1961.47|435
1700007900000|2023-11-15 00:25:00|1961.9|1961.6|1962.26|1961.76|1962.38|1961.95|1961.77|1961.37|363
1700008200000|2023-11-15 00:30:00|1962.38|1961.88|1962.49|1962.19|1962.83|1962.33|1962.22|1961.72|390
1700008500000|2023-11-15 00:35:00|1962.48|1962.18|1962.73|1962.23|1963|1962.59|1962.48|1962.09|315
1700008800000|2023-11-15 00:40:00|1962.58|1962.28|1962.2|1961.9|1962.79|1962.38|1962.18|1961.82|348
1700009100000|2023-11-15 00:45:00|1962.19|1961.89|1962.25|1961.95|1962.4|1962.1|1962.07|1961.73|387
1700009400000|2023-11-15 00:50:00|1962.24|1961.94|1963.25|1962.95|1963.25|1962.95|1962.18|1961.88|562
1700009700000|2023-11-15 00:55:00|1963.28|1962.98|1963.88|1963.58|1964.13|1963.79|1963.17|1962.76|785
1700010000000|2023-11-15 01:00:00|1963.86|1963.56|1964.02|1963.72|1964.22|1963.83|1963.29|1962.99|1237
1700010300000|2023-11-15 01:05:00|1964.03|1963.73|1963.55|1963.25|1964.22|1963.91|1963.33|1962.99|962
1700010600000|2023-11-15 01:10:00|1963.57|1963.27|1963.46|1963.16|1963.98|1963.62|1962.95|1962.6|937
1700010900000|2023-11-15 01:15:00|1963.48|1963.18|1961.99|1961.69|1963.62|1963.32|1961.92|1961.55|941
1700011200000|2023-11-15 01:20:00|1961.98|1961.68|1962.13|1961.83|1962.59|1962.21|1961.79|1961.45|1183
1700011500000|2023-11-15 01:25:00|1962.1|1961.8|1963.2|1962.9|1963.28|1962.94|1962.1|1961.75|1874
1700011800000|2023-11-15 01:30:00|1963.19|1962.89|1962.46|1961.96|1963.27|1962.89|1962.23|1961.87|1464
1700012100000|2023-11-15 01:35:00|1962.34|1962.04|1962.77|1962.47|1963.2|1962.87|1962.31|1961.92|1009
1700012400000|2023-11-15 01:40:00|1962.76|1962.46|1963.32|1962.82|1963.71|1963.36|1962.54|1962.17|872
1700012700000|2023-11-15 01:45:00|1963.23|1962.73|1962.94|1962.64|1963.81|1963.43|1962.7|1962.26|1178
1700013000000|2023-11-15 01:50:00|1962.95|1962.65|1963.65|1963.15|1963.73|1963.36|1962.81|1962.46|1044
1700013300000|2023-11-15 01:55:00|1963.64|1963.14|1962.9|1962.6|1963.69|1963.31|1962.55|1962.14|817
1700013600000|2023-11-15 02:00:00|1962.93|1962.63|1963.33|1962.83|1964.08|1963.76|1962.89|1962.59|1612
1700013900000|2023-11-15 02:05:00|1963.34|1962.84|1963.39|1963.09|1963.61|1963.22|1962.7|1962.35|1237
1700014200000|2023-11-15 02:10:00|1963.4|1963.1|1963.41|1962.91|1963.85|1963.52|1963.14|1962.76|920
1700014500000|2023-11-15 02:15:00|1963.39|1962.89|1964.1|1963.8|1964.21|1963.82|1963.19|1962.8|454
1700014800000|2023-11-15 02:20:00|1964.09|1963.79|1964|1963.7|1964.19|1963.82|1963.4|1963.03|444
1700015100000|2023-11-15 02:25:00|1964.05|1963.75|1963.78|1963.48|1964.38|1964.01|1963.68|1963.29|459
1700015400000|2023-11-15 02:30:00|1963.81|1963.51|1963.65|1963.15|1964.23|1963.87|1963.28|1962.92|809
1700015700000|2023-11-15 02:35:00|1963.66|1963.16|1963.64|1963.34|1963.96|1963.6|1963.01|1962.65|1111
1700016000000|2023-11-15 02:40:00|1963.63|1963.33|1964.33|1964.03|1964.35|1964.05|1963.52|1963.13|549
1700016300000|2023-11-15 02:45:00|1964.32|1964.02|1964.15|1963.85|1964.44|1964.11|1963.8|1963.4|611
1700016600000|2023-11-15 02:50:00|1964.14|1963.84|1964.5|1964.2|1964.81|1964.5|1964.09|1963.69|649
1700016900000|2023-11-15 02:55:00|1964.58|1964.08|1964.63|1964.33|1964.73|1964.38|1964.01|1963.67|729
1700017200000|2023-11-15 03:00:00|1964.62|1964.32|1965.71|1965.41|1965.85|1965.52|1964.6|1964.22|737
1700017500000|2023-11-15 03:05:00|1965.69|1965.39|1965.6|1965.1|1966.2|1965.86|1965.51|1965.1|737
1700017800000|2023-11-15 03:10:00|1965.61|1965.11|1965.63|1965.33|1965.72|1965.38|1965.25|1964.85|753
1700018100000|2023-11-15 03:15:00|1965.6|1965.3|1966.17|1965.67|1966.52|1966.17|1965.6|1965.26|1349
1700018400000|2023-11-15 03:20:00|1966.18|1965.68|1966.33|1965.83|1966.33|1965.93|1965.67|1965.37|636
1700018700000|2023-11-15 03:25:00|1966.24|1965.74|1966.04|1965.54|1966.24|1965.91|1965.6|1965.3|920
1700019000000|2023-11-15 03:30:00|1966.15|1965.65|1965.84|1965.54|1966.19|1965.8|1965.5|1965.12|707
1700019300000|2023-11-15 03:35:00|1965.8|1965.5|1965.77|1965.47|1966.07|1965.68|1965.46|1965.14|600
1700019600000|2023-11-15 03:40:00|1965.85|1965.55|1966.26|1965.96|1966.35|1965.99|1965.85|1965.45|481
1700019900000|2023-11-15 03:45:00|1966.3|1966|1966.84|1966.34|1967.01|1966.66|1966.18|1965.82|753
1700020200000|2023-11-15 03:50:00|1966.83|1966.33|1966.95|1966.65|1967.04|1966.65|1966.38|1966.06|582
1700020500000|2023-11-15 03:55:00|1966.94|1966.64|1967.12|1966.82|1967.27|1966.94|1966.83|1966.51|535
1700020800000|2023-11-15 04:00:00|1967.02|1966.72|1967.21|1966.91|1967.35|1966.99|1966.85|1966.48|482
1700021100000|2023-11-15 04:05:00|1967.22|1966.92|1967.02|1966.72|1967.36|1966.99|1966.67|1966.32|522
1700021400000|2023-11-15 04:10:00|1966.99|1966.69|1967.63|1967.33|1967.78|1967.44|1966.93|1966.58|586
1700021700000|2023-11-15 04:15:00|1967.64|1967.34|1967.01|1966.71|1967.64|1967.34|1966.86|1966.56|578
1700022000000|2023-11-15 04:20:00|1967.12|1966.62|1967.13|1966.83|1967.32|1966.96|1966.9|1966.6|560
1700022300000|2023-11-15 04:25:00|1967.12|1966.82|1967.13|1966.63|1967.36|1967.06|1966.97|1966.63|462
1700022600000|2023-11-15 04:30:00|1967.01|1966.71|1967.21|1966.91|1967.56|1967.2|1966.94|1966.53|254
1700022900000|2023-11-15 04:35:00|1967.31|1966.81|1967.05|1966.55|1967.39|1967.06|1966.78|1966.4|348
1700023200000|2023-11-15 04:40:00|1967.04|1966.74|1967.69|1967.39|1967.71|1967.39|1966.95|1966.47|303
1700023500000|2023-11-15 04:45:00|1967.74|1967.44|1967.98|1967.68|1968.02|1967.72|1967.3|1966.9|348
1700023800000|2023-11-15 04:50:00|1967.99|1967.69|1967.81|1967.51|1968.2|1967.87|1967.63|1967.22|363
1700024100000|2023-11-15 04:55:00|1967.8|1967.5|1967.74|1967.44|1967.89|1967.59|1967.67|1967.3|234
1700024400000|2023-11-15 05:00:00|1967.76|1967.46|1967.43|1967.13|1967.76|1967.46|1967|1966.7|584
1700024700000|2023-11-15 05:05:00|1967.41|1967.11|1967.7|1967.4|1967.98|1967.59|1967.23|1966.9|457
1700025000000|2023-11-15 05:10:00|1967.69|1967.39|1967.28|1966.98|1967.89|1967.52|1966.6|1966.23|807
1700025300000|2023-11-15 05:15:00|1967.27|1966.97|1967.08|1966.58|1967.44|1967.09|1966.41|1966.07|849
1700025600000|2023-11-15 05:20:00|1966.97|1966.67|1966.92|1966.62|1967.19|1966.79|1966.33|1966|721
1700025900000|2023-11-15 05:25:00|1966.91|1966.61|1966.35|1966.05|1967.02|1966.66|1966.08|1965.74|714
1700026200000|2023-11-15 05:30:00|1966.47|1965.97|1966.36|1966.06|1966.78|1966.39|1966.14|1965.79|837
1700026500000|2023-11-15 05:35:00|1966.42|1966.12|1966.83|1966.53|1966.93|1966.63|1966.39|1966.04|488
1700026800000|2023-11-15 05:40:00|1966.85|1966.55|1967.11|1966.81|1967.29|1966.99|1966.66|1966.34|667
1700027100000|2023-11-15 05:45:00|1967.1|1966.8|1967.61|1967.31|1967.81|1967.45|1967.02|1966.63|721
1700027400000|2023-11-15 05:50:00|1967.62|1967.32|1966.97|1966.47|1967.82|1967.46|1966.53|1966.19|716
1700027700000|2023-11-15 05:55:00|1966.93|1966.43|1967.15|1966.85|1967.28|1966.91|1966.59|1966.23|802
1700028000000|2023-11-15 06:00:00|1967.17|1966.87|1967.76|1967.46|1967.94|1967.6|1967.07|1966.75|987
1700028300000|2023-11-15 06:05:00|1967.77|1967.47|1967.48|1967.18|1967.85|1967.51|1967.03|1966.68|794
1700028600000|2023-11-15 06:10:00|1967.58|1967.08|1967.98|1967.48|1968.22|1967.83|1967.28|1966.95|678
1700028900000|2023-11-15 06:15:00|1967.95|1967.65|1967.96|1967.66|1968.17|1967.84|1967.73|1967.36|603
1700029200000|2023-11-15 06:20:00|1968.12|1967.62|1968.73|1968.43|1969.17|1968.78|1967.95|1967.58|644
1700029500000|2023-11-15 06:25:00|1968.88|1968.58|1969.93|1969.63|1970.08|1969.78|1968.68|1968.35|972
1700029800000|2023-11-15 06:30:00|1969.79|1969.49|1970.46|1970.16|1970.75|1970.45|1969.72|1969.38|1762
1700030100000|2023-11-15 06:35:00|1970.45|1970.15|1969.51|1969.21|1970.52|1970.19|1969.09|1968.71|1259
1700030400000|2023-11-15 06:40:00|1969.61|1969.11|1969.3|1969|1969.83|1969.4|1968.81|1968.5|1055
1700030700000|2023-11-15 06:45:00|1969.29|1968.99|1969.25|1968.75|1969.61|1969.25|1968.84|1968.52|882
1700031000000|2023-11-15 06:50:00|1969.26|1968.76|1969.74|1969.24|1970.01|1969.65|1969.11|1968.71|856
1700031300000|2023-11-15 06:55:00|1969.57|1969.27|1969.8|1969.5|1970.57|1970.15|1969.42|1969.01|972
1700031600000|2023-11-15 07:00:00|1969.83|1969.53|1970.2|1969.9|1971|1970.67|1969.83|1969.53|1376
1700031900000|2023-11-15 07:05:00|1970.21|1969.91|1968.54|1968.24|1970.28|1969.97|1968.13|1967.77|1191
1700032200000|2023-11-15 07:10:00|1968.53|1968.23|1968.76|1968.26|1969.17|1968.81|1968.04|1967.74|1219
1700032500000|2023-11-15 07:15:00|1968.77|1968.27|1967.9|1967.6|1969.06|1968.63|1967.49|1967.19|1249
1700032800000|2023-11-15 07:20:00|1967.91|1967.61|1969.05|1968.75|1969.21|1968.82|1967.8|1967.4|913
1700033100000|2023-11-15 07:25:00|1969.07|1968.77|1969.45|1969.15|1969.7|1969.33|1968.82|1968.47|943
1700033400000|2023-11-15 07:30:00|1969.46|1969.16|1970.14|1969.84|1970.58|1970.22|1969.44|1969.14|1062
1700033700000|2023-11-15 07:35:00|1970.13|1969.83|1970.93|1970.63|1971.24|1970.94|1970.13|1969.73|1189
1700034000000|2023-11-15 07:40:00|1970.91|1970.61|1970.56|1970.06|1971.01|1970.68|1970.08|1969.77|926
1700034300000|2023-11-15 07:45:00|1970.47|1970.17|1970.05|1969.75|1970.74|1970.35|1969.85|1969.46|732
1700034600000|2023-11-15 07:50:00|1970.03|1969.73|1970.49|1970.19|1970.76|1970.39|1969.94|1969.56|627
1700034900000|2023-11-15 07:55:00|1970.47|1970.17|1970.55|1970.25|1970.98|1970.68|1970.13|1969.75|588
1700035200000|2023-11-15 08:00:00|1970.54|1970.24|1970.7|1970.4|1970.86|1970.56|1970.12|1969.82|850
1700035500000|2023-11-15 08:05:00|1970.66|1970.36|1970.47|1970.17|1971.27|1970.97|1970.19|1969.89|849
1700035800000|2023-11-15 08:10:00|1970.46|1970.16|1970.73|1970.43|1970.84|1970.54|1970.01|1969.71|763
1700036100000|2023-11-15 08:15:00|1970.72|1970.42|1970.36|1970.06|1971.01|1970.71|1970.17|1969.8|956
1700036400000|2023-11-15 08:20:00|1970.35|1970.05|1971.89|1971.59|1972.6|1972.2|1970.25|1969.95|1236
1700036700000|2023-11-15 08:25:00|1971.8|1971.5|1972.26|1971.96|1972.41|1972.07|1971.7|1971.37|1142
1700037000000|2023-11-15 08:30:00|1972.29|1971.99|1971.93|1971.63|1972.87|1972.52|1971.54|1971.24|1429
1700037300000|2023-11-15 08:35:00|1971.92|1971.62|1971.2|1970.9|1972.38|1972.08|1970.93|1970.63|1097
1700037600000|2023-11-15 08:40:00|1971.18|1970.88|1971.36|1971.06|1971.69|1971.28|1971.03|1970.64|1011
1700037900000|2023-11-15 08:45:00|1971.44|1970.94|1970.72|1970.42|1971.72|1971.42|1970.7|1970.32|672
1700038200000|2023-11-15 08:50:00|1970.73|1970.43|1971.29|1970.79|1971.71|1971.41|1970.66|1970.36|722
1700038500000|2023-11-15 08:55:00|1971.27|1970.77|1971.76|1971.46|1972.03|1971.69|1970.91|1970.61|740
1700038800000|2023-11-15 09:00:00|1971.77|1971.47|1971.63|1971.13|1972.36|1971.9|1971.33|1971.03|786
1700039100000|2023-11-15 09:05:00|1971.49|1971.19|1971.4|1971.1|1971.76|1971.4|1971.21|1970.89|733
1700039400000|2023-11-15 09:10:00|1971.38|1971.08|1971.64|1971.34|1971.97|1971.62|1971.16|1970.86|632
1700039700000|2023-11-15 09:15:00|1971.73|1971.23|1971.35|1971.05|1972.11|1971.81|1971.33|1970.99|732
1700040000000|2023-11-15 09:20:00|1971.32|1971.02|1970.76|1970.46|1971.43|1971.13|1970.52|1970.22|717
1700040300000|2023-11-15 09:25:00|1970.75|1970.45|1970.79|1970.29|1971.2|1970.85|1970.23|1969.82|765
1700040600000|2023-11-15 09:30:00|1970.65|1970.35|1971.9|1971.6|1972.22|1971.81|1970.46|1970.1|656
1700040900000|2023-11-15 09:35:00|1971.91|1971.61|1972.25|1971.95|1972.41|1972.11|1971.33|1970.88|618
1700041200000|2023-11-15 09:40:00|1972.23|1971.93|1971.04|1970.74|1972.33|1971.99|1971.03|1970.73|691
1700041500000|2023-11-15 09:45:00|1971.05|1970.75|1971.1|1970.8|1971.45|1971.13|1970.67|1970.37|652
1700041800000|2023-11-15 09:50:00|1971.12|1970.82|1971.31|1971.01|1971.71|1971.31|1970.96|1970.6|699
1700042100000|2023-11-15 09:55:00|1971.28|1970.98|1971.69|1971.39|1971.88|1971.58|1971.13|1970.81|676
1700042400000|2023-11-15 10:00:00|1971.65|1971.35|1972.43|1972.13|1972.48|1972.18|1971.44|1971.05|723
1700042700000|2023-11-15 10:05:00|1972.45|1972.15|1972.42|1972.12|1972.82|1972.47|1972.28|1971.88|883
1700043000000|2023-11-15 10:10:00|1972.52|1972.02|1972.53|1972.23|1973.01|1972.66|1971.84|1971.53|1265
1700043300000|2023-11-15 10:15:00|1972.54|1972.24|1972.58|1972.28|1972.77|1972.42|1972.14|1971.8|812
1700043600000|2023-11-15 10:20:00|1972.56|1972.26|1973.89|1973.59|1974.35|1973.97|1972.56|1972.15|1017
1700043900000|2023-11-15 10:25:00|1973.88|1973.58|1973.4|1973.1|1974.14|1973.74|1973.19|1972.82|764
1700044200000|2023-11-15 10:30:00|1973.37|1973.07|1973.18|1972.88|1973.77|1973.41|1973.12|1972.73|754
1700044500000|2023-11-15 10:35:00|1973.26|1972.76|1973.33|1973.03|1973.73|1973.33|1972.49|1972.09|677
1700044800000|2023-11-15 10:40:00|1973.37|1973.07|1973.6|1973.3|1973.91|1973.43|1973.29|1972.91|695
1700045100000|2023-11-15 10:45:00|1973.7|1973.2|1972.98|1972.68|1973.93|1973.56|1972.98|1972.59|571
1700045400000|2023-11-15 10:50:00|1973|1972.7|1973.25|1972.95|1973.46|1973.06|1972.72|1972.33|596
1700045700000|2023-11-15 10:55:00|1973.26|1972.96|1973.33|1973.03|1973.64|1973.27|1973.24|1972.85|514
1700046000000|2023-11-15 11:00:00|1973.37|1973.07|1973.31|1973.01|1973.73|1973.42|1973.09|1972.72|545
1700046300000|2023-11-15 11:05:00|1973.23|1972.93|1973.28|1972.98|1973.74|1973.36|1972.94|1972.64|609
1700046600000|2023-11-15 11:10:00|1973.27|1972.97|1972.39|1972.09|1973.38|1973.05|1972.08|1971.78|525
1700046900000|2023-11-15 11:15:00|1972.4|1972.1|1973.29|1972.99|1973.31|1973.01|1972.26|1971.9|382
1700047200000|2023-11-15 11:20:00|1973.31|1973.01|1973.4|1973.1|1973.58|1973.28|1973.19|1972.82|443
1700047500000|2023-11-15 11:25:00|1973.41|1973.11|1973.05|1972.75|1973.63|1973.33|1972.95|1972.55|619
1700047800000|2023-11-15 11:30:00|1973.15|1972.65|1972.7|1972.4|1973.28|1972.89|1972.56|1972.23|518
1700048100000|2023-11-15 11:35:00|1972.71|1972.41|1973.68|1973.38|1973.7|1973.4|1972.65|1972.3|545
1700048400000|2023-11-15 11:40:00|1973.69|1973.39|1972.98|1972.68|1973.74|1973.44|1972.8|1972.41|430
1700048700000|2023-11-15 11:45:00|1972.99|1972.69|1973.2|1972.9|1973.6|1973.27|1972.93|1972.57|518
1700049000000|2023-11-15 11:50:00|1973.19|1972.89|1973.08|1972.78|1973.38|1972.99|1972.78|1972.37|637
1700049300000|2023-11-15 11:55:00|1973.09|1972.79|1973.17|1972.87|1973.42|1973.09|1972.99|1972.59|540
1700049600000|2023-11-15 12:00:00|1973.21|1972.91|1973.02|1972.72|1973.77|1973.35|1973|1972.65|908
1700049900000|2023-11-15 12:05:00|1973.01|1972.71|1972.35|1972.05|1973.24|1972.89|1972.32|1971.92|1351
1700050200000|2023-11-15 12:10:00|1972.34|1972.04|1972.56|1972.26|1972.71|1972.41|1972.1|1971.8|966
1700050500000|2023-11-15 12:15:00|1972.57|1972.27|1972.09|1971.79|1973.6|1973.25|1972.05|1971.75|1026
1700050800000|2023-11-15 12:20:00|1972.08|1971.78|1971.03|1970.73|1972.3|1972|1970.9|1970.58|1412
1700051100000|2023-11-15 12:25:00|1971.02|1970.72|1971.73|1971.43|1972.36|1971.92|1970.72|1970.42|1171
1700051400000|2023-11-15 12:30:00|1971.75|1971.45|1971.8|1971.5|1972|1971.6|1970.48|1970.13|1172
1700051700000|2023-11-15 12:35:00|1971.81|1971.51|1970.74|1970.44|1972.41|1972.11|1970.7|1970.32|1149
1700052000000|2023-11-15 12:40:00|1970.72|1970.42|1971.4|1971.1|1971.49|1971.13|1970.5|1970.1|1159
1700052300000|2023-11-15 12:45:00|1971.42|1971.12|1971.83|1971.53|1972.04|1971.68|1971.08|1970.72|723
1700052600000|2023-11-15 12:50:00|1971.84|1971.54|1971.55|1971.25|1972.07|1971.77|1971.22|1970.85|667
1700052900000|2023-11-15 12:55:00|1971.61|1971.31|1971.79|1971.49|1972.09|1971.79|1971.49|1971.1|643
1700053200000|2023-11-15 13:00:00|1971.72|1971.42|1972.26|1971.76|1972.78|1972.44|1971.16|1970.84|1640
1700053500000|2023-11-15 13:05:00|1972.27|1971.77|1971.99|1971.69|1972.6|1972.26|1971.9|1971.56|1472
1700053800000|2023-11-15 13:10:00|1971.97|1971.67|1972.2|1971.7|1972.27|1971.97|1971.09|1970.78|1523
1700054100000|2023-11-15 13:15:00|1972.08|1971.78|1970.88|1970.58|1972.51|1972.15|1970.86|1970.49|1640
1700054400000|2023-11-15 13:20:00|1970.87|1970.57|1971.57|1971.27|1972.11|1971.75|1970.68|1970.38|1825
1700054700000|2023-11-15 13:25:00|1971.59|1971.29|1971.84|1971.34|1972.08|1971.73|1970.73|1970.41|1804
1700055000000|2023-11-15 13:30:00|1971.93|1971.43|1968.12|1967.82|1975.67|1975.17|1967.58|1967.15|2623
1700055300000|2023-11-15 13:35:00|1968.08|1967.78|1965.93|1965.43|1968.65|1968.27|1965.88|1965.43|2469
1700055600000|2023-11-15 13:40:00|1965.97|1965.47|1964.21|1963.91|1967.47|1967.03|1963.76|1963.3|2909
1700055900000|2023-11-15 13:45:00|1964.2|1963.9|1966.23|1965.93|1966.65|1966.35|1963.77|1963.47|2490
1700056200000|2023-11-15 13:50:00|1966.17|1965.87|1967.12|1966.82|1967.17|1966.87|1965.75|1965.35|2262
1700056500000|2023-11-15 13:55:00|1967.11|1966.81|1965.79|1965.49|1967.31|1967|1965.69|1965.32|1824
1700056800000|2023-11-15 14:00:00|1965.85|1965.55|1965.21|1964.71|1966.89|1966.58|1964.98|1964.52|1945
1700057100000|2023-11-15 14:05:00|1965.13|1964.83|1964.92|1964.62|1966.52|1966.11|1964.51|1964.1|2133
1700057400000|2023-11-15 14:10:00|1964.93|1964.63|1964.48|1964.18|1964.98|1964.64|1963.21|1962.89|2078
1700057700000|2023-11-15 14:15:00|1964.47|1964.17|1964.78|1964.48|1965.32|1965|1964.4|1964.1|1713
1700058000000|2023-11-15 14:20:00|1964.82|1964.52|1963.32|1963.02|1965.16|1964.77|1962.93|1962.55|2050
1700058300000|2023-11-15 14:25:00|1963.33|1963.03|1963.51|1963.21|1964.29|1963.9|1962.54|1962.17|1993
1700058600000|2023-11-15 14:30:00|1963.58|1963.28|1963.17|1962.87|1963.91|1963.52|1962.08|1961.77|2581
1700058900000|2023-11-15 14:35:00|1963.14|1962.84|1963.36|1963.06|1965.13|1964.79|1962.86|1962.56|2735
1700059200000|2023-11-15 14:40:00|1963.34|1963.04|1962.4|1962.1|1964.09|1963.68|1961.32|1961.02|2680
1700059500000|2023-11-15 14:45:00|1962.33|1962.03|1961.22|1960.92|1962.42|1962.03|1960.92|1960.58|2392
1700059800000|2023-11-15 14:50:00|1961.37|1960.87|1957.29|1956.79|1961.48|1961.14|1955.65|1955.27|3425
1700060100000|2023-11-15 14:55:00|1957.3|1956.8|1957.76|1957.26|1958.55|1958.05|1956.62|1956.2|2632
1700060400000|2023-11-15 15:00:00|1957.77|1957.27|1958.16|1957.66|1959.11|1958.79|1957.46|1957.16|2247
1700060700000|2023-11-15 15:05:00|1958.19|1957.69|1958.47|1958.17|1959.66|1959.22|1957.81|1957.35|1812
1700061000000|2023-11-15 15:10:00|1958.4|1958.1|1958.61|1958.11|1959.35|1959.05|1957.71|1957.32|1809
1700061300000|2023-11-15 15:15:00|1958.6|1958.1|1958.77|1958.27|1958.77|1958.42|1957.51|1957.11|1992
1700061600000|2023-11-15 15:20:00|1958.68|1958.38|1958.86|1958.36|1958.97|1958.67|1957.79|1957.39|2012
1700061900000|2023-11-15 15:25:00|1958.83|1958.53|1960.51|1960.21|1960.72|1960.37|1958.42|1958.05|2049
1700062200000|2023-11-15 15:30:00|1960.5|1960.2|1961.42|1961.12|1961.59|1961.28|1959.84|1959.47|2256
1700062500000|2023-11-15 15:35:00|1961.41|1961.11|1960.46|1960.16|1961.75|1961.45|1960.08|1959.78|1916
1700062800000|2023-11-15 15:40:00|1960.52|1960.22|1961.38|1961.08|1962.52|1962.12|1960.48|1960.18|2012
1700063100000|2023-11-15 15:45:00|1961.41|1961.11|1963.59|1963.29|1963.6|1963.3|1961.41|1961.02|1382
1700063400000|2023-11-15 15:50:00|1963.58|1963.28|1963.15|1962.85|1964.67|1964.37|1963.12|1962.76|2010
1700063700000|2023-11-15 15:55:00|1963.14|1962.84|1963.36|1963.06|1963.97|1963.64|1963.13|1962.74|1435
1700064000000|2023-11-15 16:00:00|1963.38|1963.08|1962.57|1962.27|1963.95|1963.65|1962.25|1961.95|1347
1700064300000|2023-11-15 16:05:00|1962.56|1962.26|1962.95|1962.45|1963.81|1963.5|1962.26|1961.86|1510
1700064600000|2023-11-15 16:10:00|1962.97|1962.47|1962.8|1962.5|1963.47|1963.17|1962.32|1961.96|1438
1700064900000|2023-11-15 16:15:00|1962.79|1962.49|1962.81|1962.51|1963.03|1962.67|1961.77|1961.47|1356
1700065200000|2023-11-15 16:20:00|1962.8|1962.5|1962.39|1962.09|1962.85|1962.51|1961.72|1961.42|1329
1700065500000|2023-11-15 16:25:00|1962.44|1962.14|1963.01|1962.71|1963.52|1963.22|1962.44|1962.14|1153
1700065800000|2023-11-15 16:30:00|1963|1962.7|1961.44|1960.94|1963.57|1963.27|1961.28|1960.91|1438
1700066100000|2023-11-15 16:35:00|1961.43|1960.93|1960.23|1959.93|1961.43|1960.99|1959.86|1959.53|1648
1700066400000|2023-11-15 16:40:00|1960.27|1959.97|1959.88|1959.38|1960.45|1960.03|1959.36|1958.98|1462
1700066700000|2023-11-15 16:45:00|1959.83|1959.53|1961.83|1961.53|1962.04|1961.74|1959.83|1959.49|1137
1700067000000|2023-11-15 16:50:00|1961.84|1961.54|1962.25|1961.95|1963.14|1962.84|1961.82|1961.49|1346
1700067300000|2023-11-15 16:55:00|1962.24|1961.94|1962.52|1962.22|1962.97|1962.63|1961.81|1961.39|1088
1700067600000|2023-11-15 17:00:00|1962.51|1962.21|1962.05|1961.55|1962.54|1962.21|1961.2|1960.81|1241
1700067900000|2023-11-15 17:05:00|1961.93|1961.63|1961.64|1961.34|1962.55|1962.18|1961.58|1961.22|1211
1700068200000|2023-11-15 17:10:00|1961.67|1961.37|1961.27|1960.97|1962.15|1961.75|1960.86|1960.56|1247
1700068500000|2023-11-15 17:15:00|1961.28|1960.98|1961.78|1961.28|1961.96|1961.64|1960.61|1960.23|1211
1700068800000|2023-11-15 17:20:00|1961.67|1961.37|1962.15|1961.85|1962.54|1962.24|1961.34|1960.96|1013
1700069100000|2023-11-15 17:25:00|1962.16|1961.86|1962.58|1962.28|1962.75|1962.38|1961.74|1961.43|913
1700069400000|2023-11-15 17:30:00|1962.57|1962.27|1963.36|1963.06|1963.37|1963.07|1962.53|1962.23|799
1700069700000|2023-11-15 17:35:00|1963.37|1963.07|1962.89|1962.59|1963.37|1963.07|1962.33|1961.93|951
1700070000000|2023-11-15 17:40:00|1962.88|1962.58|1962.43|1961.93|1963.38|1963.06|1962.21|1961.86|1001
1700070300000|2023-11-15 17:45:00|1962.39|1962.09|1961.69|1961.39|1962.4|1962.09|1960.93|1960.63|1084
1700070600000|2023-11-15 17:50:00|1961.7|1961.4|1961.27|1960.97|1961.78|1961.48|1960.77|1960.47|879
1700070900000|2023-11-15 17:55:00|1961.28|1960.98|1961.65|1961.35|1961.71|1961.41|1961.16|1960.85|876
1700071200000|2023-11-15 18:00:00|1961.63|1961.33|1961.93|1961.63|1962.42|1962.01|1961.57|1961.27|1043
1700071500000|2023-11-15 18:05:00|1961.94|1961.64|1960.89|1960.59|1961.95|1961.65|1960.54|1960.24|1005
1700071800000|2023-11-15 18:10:00|1960.87|1960.57|1961.09|1960.79|1961.49|1961.19|1960.64|1960.34|814
1700072100000|2023-11-15 18:15:00|1961.1|1960.8|1961.71|1961.41|1962.06|1961.69|1960.69|1960.39|1044
1700072400000|2023-11-15 18:20:00|1961.72|1961.42|1961.52|1961.22|1961.99|1961.58|1961.14|1960.78|854
1700072700000|2023-11-15 18:25:00|1961.53|1961.23|1961.12|1960.82|1961.86|1961.47|1960.93|1960.56|1042
1700073000000|2023-11-15 18:30:00|1961.11|1960.81|1960.2|1959.9|1961.5|1961.11|1960.19|1959.82|873
1700073300000|2023-11-15 18:35:00|1960.15|1959.85|1959.79|1959.49|1960.18|1959.88|1959.37|1959.03|850
1700073600000|2023-11-15 18:40:00|1959.93|1959.43|1960.41|1960.11|1960.64|1960.23|1959.78|1959.41|742
1700073900000|2023-11-15 18:45:00|1960.54|1960.04|1959.99|1959.69|1960.54|1960.15|1959.85|1959.48|423
1700074200000|2023-11-15 18:50:00|1960|1959.7|1960.47|1960.17|1960.64|1960.24|1959.96|1959.66|424
1700074500000|2023-11-15 18:55:00|1960.48|1960.18|1960.66|1960.36|1961.1|1960.68|1960.27|1959.97|478
1700074800000|2023-11-15 19:00:00|1960.67|1960.37|1960.8|1960.5|1961.01|1960.71|1960.57|1960.27|557
1700075100000|2023-11-15 19:05:00|1960.81|1960.51|1961.47|1961.17|1961.68|1961.33|1960.73|1960.43|425
1700075400000|2023-11-15 19:10:00|1961.48|1961.18|1961.56|1961.26|1961.95|1961.65|1961.45|1961.08|361
1700075700000|2023-11-15 19:15:00|1961.57|1961.27|1961.01|1960.71|1961.68|1961.38|1960.87|1960.57|397
1700076000000|2023-11-15 19:20:00|1961.02|1960.72|1961.46|1961.16|1961.68|1961.3|1960.78|1960.48|349
1700076300000|2023-11-15 19:25:00|1961.47|1961.17|1961.56|1961.26|1961.62|1961.32|1961.3|1961|335
1700076600000|2023-11-15 19:30:00|1961.55|1961.25|1961.36|1961.06|1961.61|1961.31|1961.13|1960.83|344
1700076900000|2023-11-15 19:35:00|1961.34|1961.04|1961.57|1961.27|1961.58|1961.28|1961.26|1960.96|464
1700077200000|2023-11-15 19:40:00|1961.58|1961.28|1962.08|1961.78|1962.33|1961.93|1961.34|1961.04|491
1700077500000|2023-11-15 19:45:00|1962.2|1961.9|1961.99|1961.69|1962.46|1962.09|1961.59|1961.27|625
1700077800000|2023-11-15 19:50:00|1961.98|1961.68|1961.9|1961.6|1962.33|1961.93|1961.84|1961.49|405
1700078100000|2023-11-15 19:55:00|1961.88|1961.58|1961.98|1961.68|1962.11|1961.81|1961.66|1961.36|485
1700078400000|2023-11-15 20:00:00|1961.97|1961.67|1962.17|1961.87|1962.33|1961.99|1961.78|1961.48|481
1700078700000|2023-11-15 20:05:00|1962.2|1961.9|1961.91|1961.61|1962.2|1961.9|1961.72|1961.42|353
1700079000000|2023-11-15 20:10:00|1961.9|1961.6|1962.08|1961.78|1962.35|1962.05|1961.89|1961.59|372
1700079300000|2023-11-15 20:15:00|1962.03|1961.73|1962.2|1961.9|1962.39|1962.09|1961.75|1961.45|453
1700079600000|2023-11-15 20:20:00|1962.21|1961.91|1961.77|1961.47|1962.43|1962.13|1961.77|1961.47|314
1700079900000|2023-11-15 20:25:00|1961.78|1961.48|1961.94|1961.64|1962.11|1961.81|1961.74|1961.44|237
1700080200000|2023-11-15 20:30:00|1961.96|1961.66|1961.38|1961.08|1962.07|1961.77|1961.3|1961|530
1700080500000|2023-11-15 20:35:00|1961.39|1961.09|1960.85|1960.55|1961.56|1961.26|1960.82|1960.52|625
1700080800000|2023-11-15 20:40:00|1960.84|1960.54|1960.42|1960.12|1960.94|1960.64|1960.19|1959.89|604
1700081100000|2023-11-15 20:45:00|1960.44|1960.14|1960.05|1959.55|1960.44|1960.14|1959.76|1959.44|689
1700081400000|2023-11-15 20:50:00|1959.87|1959.57|1959.47|1959.17|1960.12|1959.75|1959.22|1958.88|1065
1700081700000|2023-11-15 20:55:00|1959.48|1959.18|1959.64|1959.34|1959.95|1959.6|1959.4|1959.1|1085
1700082000000|2023-11-15 21:00:00|1959.57|1959.27|1960.1|1959.8|1960.18|1959.88|1959.45|1959.15|395
1700082300000|2023-11-15 21:05:00|1960.11|1959.81|1960.28|1959.98|1960.7|1960.35|1960.1|1959.8|343
1700082600000|2023-11-15 21:10:00|1960.33|1960.03|1960|1959.7|1960.57|1960.27|1959.95|1959.62|354
1700082900000|2023-11-15 21:15:00|1959.99|1959.69|1959.97|1959.67|1960.28|1959.89|1959.68|1959.38|237
1700083200000|2023-11-15 21:20:00|1959.99|1959.69|1959.89|1959.59|1960.3|1959.87|1959.8|1959.47|292
1700083500000|2023-11-15 21:25:00|1960.05|1959.55|1960.08|1959.58|1960.2|1959.75|1959.8|1959.5|220
1700083800000|2023-11-15 21:30:00|1959.92|1959.62|1959.67|1959.37|1960.1|1959.8|1959.58|1959.28|162
1700084100000|2023-11-15 21:35:00|1959.65|1959.35|1959.57|1959.27|1959.86|1959.47|1959.54|1959.22|169
1700084400000|2023-11-15 21:40:00|1959.58|1959.28|1959.59|1959.29|1959.72|1959.31|1959.34|1959.04|124
1700084700000|2023-11-15 21:45:00|1959.61|1959.31|1959.6|1959.3|1959.88|1959.53|1959.48|1959.11|223
1700085000000|2023-11-15 21:50:00|1959.61|1959.31|1959.88|1959.38|1960.15|1959.65|1959.43|1959.05|348
1700085300000|2023-11-15 21:55:00|1959.87|1959.37|1959.58|1959.08|1959.99|1959.58|1959.18|1958.68|364
1700089200000|2023-11-15 23:00:00|1960.38|1959.88|1960.83|1960.33|1960.96|1960.46|1960.09|1959.59|304
1700089500000|2023-11-15 23:05:00|1960.88|1960.38|1961.05|1960.55|1961.45|1960.95|1960.74|1960.24|478
1700089800000|2023-11-15 23:10:00|1961.03|1960.53|1961.12|1960.62|1961.32|1960.82|1960.88|1960.38|436
1700090100000|2023-11-15 23:15:00|1961.16|1960.66|1960.67|1960.17|1961.34|1960.84|1960.61|1960.11|319
1700090400000|2023-11-15 23:20:00|1960.68|1960.18|1960.79|1960.29|1960.86|1960.36|1960.61|1960.11|194
1700090700000|2023-11-15 23:25:00|1960.82|1960.32|1960.97|1960.47|1961.24|1960.74|1960.66|1960.16|363
1700091000000|2023-11-15 23:30:00|1960.96|1960.46|1961.17|1960.67|1961.26|1960.83|1960.84|1960.34|339
1700091300000|2023-11-15 23:35:00|1961.18|1960.68|1961.14|1960.64|1961.32|1960.87|1960.95|1960.55|186
1700091600000|2023-11-15 23:40:00|1961.15|1960.65|1960.6|1960.3|1961.19|1960.78|1960.23|1959.84|583
1700091900000|2023-11-15 23:45:00|1960.56|1960.26|1960.76|1960.26|1960.91|1960.51|1960.55|1960.15|346
1700092200000|2023-11-15 23:50:00|1960.77|1960.27|1960.47|1959.97|1960.81|1960.31|1959.95|1959.45|1023
1700092500000|2023-11-15 23:55:00|1960.5|1960|1960.66|1960.16|1960.96|1960.46|1960.44|1959.94|410
1700092800000|2023-11-16 00:00:00|1960.69|1960.19|1960.61|1960.31|1961.25|1960.75|1960.49|1960.12|377
1700093100000|2023-11-16 00:05:00|1960.59|1960.29|1961.16|1960.66|1961.2|1960.76|1960.17|1959.79|319
1700093400000|2023-11-16 00:10:00|1960.99|1960.69|1960.72|1960.22|1961.14|1960.75|1960.37|1959.97|322
1700093700000|2023-11-16 00:15:00|1960.63|1960.13|1961.15|1960.65|1961.19|1960.71|1960.19|1959.83|322
1700094000000|2023-11-16 00:20:00|1961.21|1960.71|1961.28|1960.78|1961.72|1961.31|1960.89|1960.49|348
1700094300000|2023-11-16 00:25:00|1961.3|1960.8|1960.96|1960.46|1961.3|1960.9|1960.6|1960.11|533
1700094600000|2023-11-16 00:30:00|1960.94|1960.44|1960.17|1959.67|1961.32|1960.82|1959.97|1959.47|654
1700094900000|2023-11-16 00:35:00|1960.23|1959.73|1959.97|1959.47|1960.41|1959.91|1959.89|1959.39|621
1700095200000|2023-11-16 00:40:00|1959.98|1959.48|1959.41|1958.91|1960.01|1959.51|1959.12|1958.62|651
1700095500000|2023-11-16 00:45:00|1959.37|1958.87|1959.71|1959.21|1959.98|1959.48|1959.36|1958.86|527
1700095800000|2023-11-16 00:50:00|1959.79|1959.29|1959.73|1959.23|1960.15|1959.65|1959.61|1959.11|444
1700096100000|2023-11-16 00:55:00|1959.71|1959.21|1959.93|1959.43|1960.02|1959.52|1959.35|1958.85|463
1700096400000|2023-11-16 01:00:00|1959.92|1959.42|1959.58|1959.08|1960.16|1959.66|1959.52|1959.02|1160
1700096700000|2023-11-16 01:05:00|1959.59|1959.09|1958.91|1958.41|1959.97|1959.47|1958.82|1958.32|1339
1700097000000|2023-11-16 01:10:00|1958.88|1958.38|1958.58|1958.08|1959.46|1958.96|1958.27|1957.77|1201
1700097300000|2023-11-16 01:15:00|1958.6|1958.1|1958.8|1958.3|1959.17|1958.67|1958.06|1957.56|1244
1700097600000|2023-11-16 01:20:00|1958.81|1958.31|1959.3|1958.8|1959.98|1959.48|1958.81|1958.31|1167
1700097900000|2023-11-16 01:25:00|1959.31|1958.81|1959.14|1958.64|1959.46|1958.96|1958.48|1957.98|1298
1700098200000|2023-11-16 01:30:00|1959.15|1958.65|1958.61|1958.11|1959.28|1958.78|1958.26|1957.76|1521
1700098500000|2023-11-16 01:35:00|1958.62|1958.12|1958.05|1957.55|1958.84|1958.34|1957.98|1957.48|1693
1700098800000|2023-11-16 01:40:00|1958.19|1957.69|1958.51|1958.01|1958.95|1958.45|1957.89|1957.39|1726
1700099100000|2023-11-16 01:45:00|1958.52|1958.02|1958.16|1957.66|1958.87|1958.37|1958.09|1957.59|1278
1700099400000|2023-11-16 01:50:00|1958.1|1957.6|1958.69|1958.19|1959.07|1958.57|1958.09|1957.59|1257
1700099700000|2023-11-16 01:55:00|1958.71|1958.21|1958.7|1958.2|1959.06|1958.56|1958.47|1957.97|1128
1700100000000|2023-11-16 02:00:00|1958.72|1958.22|1957.74|1957.24|1958.78|1958.28|1957.66|1957.16|1410
1700100300000|2023-11-16 02:05:00|1957.73|1957.23|1956.87|1956.37|1958.24|1957.74|1956.76|1956.26|1268
1700100600000|2023-11-16 02:10:00|1956.86|1956.36|1958.11|1957.61|1958.15|1957.65|1956.84|1956.34|1114
1700100900000|2023-11-16 02:15:00|1958.1|1957.6|1958.91|1958.41|1959.02|1958.54|1958.1|1957.6|919
1700101200000|2023-11-16 02:20:00|1958.93|1958.43|1958.76|1958.26|1959.11|1958.61|1958.44|1957.94|921
1700101500000|2023-11-16 02:25:00|1958.66|1958.16|1958.41|1957.91|1959.01|1958.51|1958.29|1957.79|927
1700101800000|2023-11-16 02:30:00|1958.42|1957.92|1958.34|1957.84|1958.8|1958.38|1958.04|1957.54|1245
1700102100000|2023-11-16 02:35:00|1958.36|1957.86|1958.81|1958.31|1959.05|1958.59|1957.7|1957.2|1314
1700102400000|2023-11-16 02:40:00|1958.79|1958.29|1959.28|1958.78|1959.43|1958.93|1958.57|1958.07|1295
1700102700000|2023-11-16 02:45:00|1959.38|1958.88|1961.16|1960.66|1961.38|1961.02|1959.07|1958.57|2074
1700103000000|2023-11-16 02:50:00|1961.17|1960.67|1960.91|1960.41|1961.27|1960.77|1960.19|1959.69|1700
1700103300000|2023-11-16 02:55:00|1960.94|1960.44|1961.11|1960.61|1961.27|1960.77|1960.29|1959.79|1459
1700103600000|2023-11-16 03:00:00|1961.07|1960.57|1961.34|1960.84|1961.45|1961.04|1960.68|1960.18|1166
1700103900000|2023-11-16 03:05:00|1961.38|1960.88|1961.84|1961.34|1961.92|1961.42|1960.99|1960.49|997
1700104200000|2023-11-16 03:10:00|1961.86|1961.36|1962.26|1961.76|1962.43|1961.93|1961.74|1961.24|1128
1700104500000|2023-11-16 03:15:00|1962.27|1961.77|1961.63|1961.13|1962.36|1961.86|1961.49|1961.06|551
1700104800000|2023-11-16 03:20:00|1961.62|1961.12|1961.63|1961.13|1961.72|1961.22|1961.39|1960.89|544
1700105100000|2023-11-16 03:25:00|1961.64|1961.14|1960.96|1960.66|1961.64|1961.14|1960.94|1960.46|457
1700105400000|2023-11-16 03:30:00|1960.95|1960.65|1961.24|1960.94|1961.41|1961.04|1960.81|1960.51|333
1700105700000|2023-11-16 03:35:00|1961.23|1960.93|1961.69|1961.39|1961.7|1961.4|1961.2|1960.82|321
1700106000000|2023-11-16 03:40:00|1961.67|1961.37|1962.29|1961.99|1962.37|1962.07|1961.52|1961.12|264
1700106300000|2023-11-16 03:45:00|1962.3|1962|1962|1961.7|1962.39|1962.06|1961.67|1961.31|378
1700106600000|2023-11-16 03:50:00|1962.01|1961.71|1961.85|1961.55|1962.11|1961.81|1961.58|1961.21|391
1700106900000|2023-11-16 03:55:00|1961.84|1961.54|1961.62|1961.32|1961.99|1961.63|1961.57|1961.2|325
1700107200000|2023-11-16 04:00:00|1961.61|1961.31|1961.28|1960.98|1961.74|1961.32|1961.08|1960.73|299
1700107500000|2023-11-16 04:05:00|1961.29|1960.99|1961.29|1960.99|1961.43|1961.05|1961.03|1960.64|264
1700107800000|2023-11-16 04:10:00|1961.4|1960.9|1961.28|1960.98|1961.51|1961.19|1961.17|1960.87|261
1700108100000|2023-11-16 04:15:00|1961.27|1960.97|1962.32|1961.82|1962.62|1962.26|1961.26|1960.91|533
1700108400000|2023-11-16 04:20:00|1962.36|1961.86|1962.06|1961.56|1962.54|1962.17|1961.54|1961.13|852
1700108700000|2023-11-16 04:25:00|1962.09|1961.59|1962.33|1962.03|1962.48|1962.12|1961.88|1961.48|442
1700109000000|2023-11-16 04:30:00|1962.42|1961.92|1962.43|1962.13|1962.52|1962.13|1962.04|1961.55|321
1700109300000|2023-11-16 04:35:00|1962.4|1962.1|1962.03|1961.53|1962.59|1962.23|1961.87|1961.51|512
1700109600000|2023-11-16 04:40:00|1962.11|1961.61|1962.39|1961.89|1962.4|1962.05|1961.78|1961.4|329
1700109900000|2023-11-16 04:45:00|1962.38|1961.88|1962.08|1961.78|1962.47|1962.12|1961.97|1961.56|252
1700110200000|2023-11-16 04:50:00|1962.16|1961.66|1962.6|1962.1|1962.6|1962.21|1962.11|1961.61|267
1700110500000|2023-11-16 04:55:00|1962.5|1962.2|1962.81|1962.51|1962.88|1962.51|1962.41|1962.01|155
1700110800000|2023-11-16 05:00:00|1962.8|1962.5|1962.87|1962.57|1962.89|1962.59|1962.46|1962.07|301
1700111100000|2023-11-16 05:05:00|1962.86|1962.56|1963.37|1963.07|1963.51|1963.15|1962.36|1961.88|323
1700111400000|2023-11-16 05:10:00|1963.38|1963.08|1963.67|1963.37|1963.7|1963.37|1963.1|1962.71|304
1700111700000|2023-11-16 05:15:00|1963.68|1963.38|1963.6|1963.3|1963.84|1963.52|1963.33|1962.93|282
1700112000000|2023-11-16 05:20:00|1963.57|1963.27|1963.6|1963.3|1963.78|1963.45|1963.31|1962.92|249
1700112300000|2023-11-16 05:25:00|1963.59|1963.29|1963.63|1963.33|1963.89|1963.58|1963.56|1963.18|325
1700112600000|2023-11-16 05:30:00|1963.75|1963.45|1963.59|1963.29|1964.18|1963.8|1963.21|1962.91|1130
1700112900000|2023-11-16 05:35:00|1963.49|1963.19|1963.1|1962.8|1963.83|1963.46|1962.92|1962.49|835
1700113200000|2023-11-16 05:40:00|1963.09|1962.79|1963.37|1963.07|1963.54|1963.1|1962.8|1962.5|555
1700113500000|2023-11-16 05:45:00|1963.45|1963.15|1963.39|1963.09|1963.9|1963.59|1963.26|1962.96|592
1700113800000|2023-11-16 05:50:00|1963.4|1963.1|1963|1962.5|1963.58|1963.19|1962.43|1962.01|801
1700114100000|2023-11-16 05:55:00|1963.01|1962.51|1963.11|1962.81|1963.4|1963.02|1962.53|1962.23|806
1700114400000|2023-11-16 06:00:00|1963.09|1962.79|1963.86|1963.56|1964.1|1963.72|1963.01|1962.6|433
1700114700000|2023-11-16 06:05:00|1963.95|1963.45|1963.8|1963.5|1964.19|1963.89|1963.66|1963.26|475
1700115000000|2023-11-16 06:10:00|1963.81|1963.51|1964.27|1963.97|1964.44|1964.09|1963.59|1963.29|436
1700115300000|2023-11-16 06:15:00|1964.28|1963.98|1964.51|1964.21|1965.15|1964.77|1964.26|1963.9|763
1700115600000|2023-11-16 06:20:00|1964.58|1964.28|1965.13|1964.63|1965.59|1965.21|1964.41|1964.05|958
1700115900000|2023-11-16 06:25:00|1965.05|1964.75|1964.51|1964.21|1965.16|1964.8|1964.39|1964.04|640
1700116200000|2023-11-16 06:30:00|1964.5|1964.2|1964.94|1964.44|1965.19|1964.8|1964.41|1964.09|813
1700116500000|2023-11-16 06:35:00|1964.81|1964.31|1965.29|1964.99|1965.31|1965.01|1964.61|1964.24|826
1700116800000|2023-11-16 06:40:00|1965.28|1964.98|1966.91|1966.61|1967.06|1966.72|1965.15|1964.78|1033
1700117100000|2023-11-16 06:45:00|1967.01|1966.51|1966.36|1965.86|1967.52|1967.18|1966.06|1965.7|1357
1700117400000|2023-11-16 06:50:00|1966.39|1965.89|1967|1966.7|1967.71|1967.28|1966.15|1965.77|1049
1700117700000|2023-11-16 06:55:00|1967.09|1966.59|1967.18|1966.88|1967.56|1967.25|1966.36|1965.92|1080
1700118000000|2023-11-16 07:00:00|1967.21|1966.91|1967.09|1966.79|1967.88|1967.58|1966.82|1966.49|1203
1700118300000|2023-11-16 07:05:00|1967.15|1966.65|1966.63|1966.33|1968.19|1967.89|1966.5|1966.2|1297
1700118600000|2023-11-16 07:10:00|1966.62|1966.32|1966.52|1966.02|1966.69|1966.39|1965.97|1965.61|820
1700118900000|2023-11-16 07:15:00|1966.53|1966.03|1966.11|1965.81|1966.73|1966.33|1966.09|1965.79|450
1700119200000|2023-11-16 07:20:00|1966.12|1965.82|1967|1966.5|1967|1966.62|1966.1|1965.8|420
1700119500000|2023-11-16 07:25:00|1966.99|1966.49|1966.92|1966.42|1967.19|1966.84|1966.45|1966.1|567
1700119800000|2023-11-16 07:30:00|1966.91|1966.41|1967.17|1966.67|1967.23|1966.93|1966.42|1966.05|580
1700120100000|2023-11-16 07:35:00|1967.16|1966.66|1966.56|1966.26|1967.16|1966.67|1965.99|1965.69|589
1700120400000|2023-11-16 07:40:00|1966.57|1966.27|1967.13|1966.83|1967.49|1967.11|1965.92|1965.62|601
1700120700000|2023-11-16 07:45:00|1967.12|1966.82|1966.83|1966.53|1967.55|1967.25|1966.7|1966.4|562
1700121000000|2023-11-16 07:50:00|1966.92|1966.42|1966.75|1966.45|1967.54|1967.2|1966.62|1966.32|535
1700121300000|2023-11-16 07:55:00|1966.78|1966.48|1966.75|1966.45|1967.14|1966.74|1966.61|1966.31|540
1700121600000|2023-11-16 08:00:00|1966.83|1966.33|1966.71|1966.41|1967.21|1966.91|1966.25|1965.95|847
1700121900000|2023-11-16 08:05:00|1966.67|1966.37|1966.25|1965.95|1966.92|1966.53|1966.14|1965.84|692
1700122200000|2023-11-16 08:10:00|1966.24|1965.94|1965.65|1965.15|1966.25|1965.95|1965.29|1964.99|635
1700122500000|2023-11-16 08:15:00|1965.58|1965.28|1965.18|1964.88|1965.76|1965.39|1965.17|1964.85|595
1700122800000|2023-11-16 08:20:00|1965.19|1964.89|1966.18|1965.88|1966.18|1965.88|1965.05|1964.75|703
1700123100000|2023-11-16 08:25:00|1966.27|1965.77|1967.04|1966.74|1967.18|1966.86|1965.96|1965.58|704
1700123400000|2023-11-16 08:30:00|1967.06|1966.76|1966.63|1966.33|1967.22|1966.91|1966.56|1966.16|790
1700123700000|2023-11-16 08:35:00|1966.64|1966.34|1966.57|1966.27|1967.22|1966.85|1966.52|1966.16|702
1700124000000|2023-11-16 08:40:00|1966.55|1966.25|1966.68|1966.38|1967.25|1966.91|1966.49|1966.16|656
1700124300000|2023-11-16 08:45:00|1966.71|1966.41|1967.02|1966.72|1967.23|1966.86|1966.66|1966.35|718
1700124600000|2023-11-16 08:50:00|1967.03|1966.73|1967.4|1966.9|1967.74|1967.44|1966.94|1966.59|695
1700124900000|2023-11-16 08:55:00|1967.41|1967.11|1967.65|1967.35|1967.81|1967.43|1967.14|1966.84|585
1700125200000|2023-11-16 09:00:00|1967.66|1967.36|1967.67|1967.37|1967.95|1967.65|1967.48|1967.1|658
1700125500000|2023-11-16 09:05:00|1967.69|1967.39|1968.31|1968.01|1968.75|1968.45|1967.32|1967.02|732
1700125800000|2023-11-16 09:10:00|1968.32|1968.02|1968.31|1968.01|1968.49|1968.12|1967.8|1967.5|580
1700126100000|2023-11-16 09:15:00|1968.29|1967.99|1967.66|1967.36|1968.64|1968.34|1967.58|1967.28|1061
1700126400000|2023-11-16 09:20:00|1967.63|1967.33|1968.35|1968.05|1968.73|1968.43|1967.27|1966.92|1058
1700126700000|2023-11-16 09:25:00|1968.48|1967.98|1968.29|1967.99|1968.69|1968.39|1968.26|1967.89|720
1700127000000|2023-11-16 09:30:00|1968.29|1967.99|1967.54|1967.24|1968.35|1968.05|1967.47|1967.17|537
1700127300000|2023-11-16 09:35:00|1967.53|1967.23|1967.48|1967.18|1967.81|1967.38|1967.1|1966.8|646
1700127600000|2023-11-16 09:40:00|1967.56|1967.26|1967.36|1967.06|1967.76|1967.38|1967.25|1966.91|601
1700127900000|2023-11-16 09:45:00|1967.35|1967.05|1967.17|1966.87|1967.62|1967.22|1967.15|1966.78|565
1700128200000|2023-11-16 09:50:00|1967.16|1966.86|1966.99|1966.69|1967.66|1967.29|1966.93|1966.55|582
1700128500000|2023-11-16 09:55:00|1967|1966.7|1966.45|1966.15|1967.14|1966.84|1966.13|1965.83|551
1700128800000|2023-11-16 10:00:00|1966.4|1966.1|1966.36|1966.06|1966.78|1966.45|1966.2|1965.88|529
1700129100000|2023-11-16 10:05:00|1966.37|1966.07|1966.79|1966.49|1966.88|1966.53|1966.27|1965.94|527
1700129400000|2023-11-16 10:10:00|1966.8|1966.5|1966.5|1966.2|1966.98|1966.62|1966.39|1966.06|377
1700129700000|2023-11-16 10:15:00|1966.48|1966.18|1966.67|1966.37|1966.98|1966.62|1966.47|1966.08|412
1700130000000|2023-11-16 10:20:00|1966.68|1966.38|1966.54|1966.24|1966.72|1966.38|1966.16|1965.86|404
1700130300000|2023-11-16 10:25:00|1966.55|1966.25|1966.23|1965.73|1966.79|1966.38|1966.04|1965.68|310
1700130600000|2023-11-16 10:30:00|1966.16|1965.86|1965.32|1965.02|1966.8|1966.39|1965.3|1964.91|712
1700130900000|2023-11-16 10:35:00|1965.31|1965.01|1965.62|1965.32|1966.27|1965.81|1964.85|1964.45|1136
1700131200000|2023-11-16 10:40:00|1965.63|1965.33|1965.66|1965.36|1966|1965.61|1965.44|1965.09|608
1700131500000|2023-11-16 10:45:00|1965.65|1965.35|1965.65|1965.15|1965.88|1965.58|1965.28|1964.98|557
1700131800000|2023-11-16 10:50:00|1965.55|1965.25|1965.95|1965.45|1966.16|1965.75|1965.51|1965.15|524
1700132100000|2023-11-16 10:55:00|1965.94|1965.44|1965.31|1965.01|1965.95|1965.58|1965.18|1964.81|499
1700132400000|2023-11-16 11:00:00|1965.32|1965.02|1965.71|1965.41|1965.76|1965.41|1964.98|1964.68|441
1700132700000|2023-11-16 11:05:00|1965.68|1965.38|1966.24|1965.94|1966.63|1966.29|1965.68|1965.38|549
1700133000000|2023-11-16 11:10:00|1966.25|1965.95|1966.22|1965.92|1966.51|1966.21|1966.04|1965.7|416
1700133300000|2023-11-16 11:15:00|1966.2|1965.9|1966.09|1965.79|1966.44|1966.05|1966.01|1965.68|461
1700133600000|2023-11-16 11:20:00|1966.08|1965.78|1966.27|1965.77|1966.53|1966.17|1965.89|1965.51|449
1700133900000|2023-11-16 11:25:00|1966.28|1965.78|1966.73|1966.23|1966.75|1966.34|1966.17|1965.77|455
1700134200000|2023-11-16 11:30:00|1966.57|1966.27|1966.28|1965.98|1966.83|1966.34|1966.27|1965.97|361
1700134500000|2023-11-16 11:35:00|1966.27|1965.97|1966.07|1965.77|1966.29|1965.98|1965.96|1965.6|418
1700134800000|2023-11-16 11:40:00|1966.05|1965.75|1965.46|1965.16|1966.25|1965.95|1965.28|1964.98|509
1700135100000|2023-11-16 11:45:00|1965.45|1965.15|1965.42|1965.12|1965.71|1965.35|1965.37|1965.02|525
1700135400000|2023-11-16 11:50:00|1965.56|1965.26|1965.7|1965.4|1965.85|1965.5|1965.21|1964.82|637
1700135700000|2023-11-16 11:55:00|1965.64|1965.34|1965.78|1965.48|1965.98|1965.68|1965.59|1965.19|558
1700136000000|2023-11-16 12:00:00|1965.78|1965.48|1965.41|1965.11|1965.88|1965.57|1965.2|1964.78|875
1700136300000|2023-11-16 12:05:00|1965.42|1965.12|1964.33|1964.03|1965.44|1965.14|1963.84|1963.44|1125
1700136600000|2023-11-16 12:10:00|1964.35|1964.05|1963.65|1963.35|1964.49|1964.16|1963.61|1963.28|954
1700136900000|2023-11-16 12:15:00|1963.67|1963.37|1963.17|1962.87|1963.77|1963.4|1963.07|1962.77|1085
1700137200000|2023-11-16 12:20:00|1963.16|1962.86|1964.08|1963.78|1964.2|1963.87|1962.29|1961.99|1493
1700137500000|2023-11-16 12:25:00|1964.06|1963.76|1963.7|1963.4|1964.46|1964.16|1963.41|1963.06|962
1700137800000|2023-11-16 12:30:00|1963.71|1963.41|1964.45|1964.15|1964.89|1964.59|1963.64|1963.29|971
1700138100000|2023-11-16 12:35:00|1964.46|1964.16|1964.19|1963.89|1964.74|1964.41|1964.05|1963.69|761
1700138400000|2023-11-16 12:40:00|1964.21|1963.91|1963.96|1963.66|1964.33|1963.92|1963.47|1963.17|758
1700138700000|2023-11-16 12:45:00|1963.97|1963.67|1964.31|1964.01|1964.72|1964.36|1963.66|1963.32|1152
1700139000000|2023-11-16 12:50:00|1964.3|1964|1964.21|1963.91|1964.6|1964.26|1964.09|1963.76|831
1700139300000|2023-11-16 12:55:00|1964.22|1963.92|1964.54|1964.24|1964.64|1964.34|1963.98|1963.59|731
1700139600000|2023-11-16 13:00:00|1964.55|1964.25|1965.43|1965.13|1965.94|1965.64|1964.43|1964.02|1543
1700139900000|2023-11-16 13:05:00|1965.44|1965.14|1965.19|1964.89|1965.65|1965.32|1964.87|1964.52|1255
1700140200000|2023-11-16 13:10:00|1965.18|1964.88|1964.78|1964.48|1965.49|1965.19|1964.62|1964.32|1115
1700140500000|2023-11-16 13:15:00|1964.8|1964.5|1964.66|1964.36|1965.33|1965.03|1964.48|1964.18|1115
1700140800000|2023-11-16 13:20:00|1964.73|1964.43|1966.24|1965.74|1966.7|1966.4|1964.58|1964.28|1699
1700141100000|2023-11-16 13:25:00|1966.23|1965.73|1965.88|1965.38|1966.23|1965.87|1965.3|1964.96|1333
1700141400000|2023-11-16 13:30:00|1965.86|1965.36|1972.19|1971.69|1973.27|1972.92|1965.85|1965.35|3169
1700141700000|2023-11-16 13:35:00|1972.28|1971.78|1971.84|1971.54|1972.7|1972.33|1970.78|1970.37|3080
1700142000000|2023-11-16 13:40:00|1971.92|1971.42|1970.81|1970.51|1972.3|1972|1969.65|1969.32|2659
1700142300000|2023-11-16 13:45:00|1970.8|1970.5|1972.4|1972.1|1972.94|1972.62|1970.71|1970.34|2117
1700142600000|2023-11-16 13:50:00|1972.42|1972.12|1972.11|1971.81|1972.84|1972.47|1971.73|1971.36|1843
1700142900000|2023-11-16 13:55:00|1972.12|1971.82|1972.31|1972.01|1972.93|1972.63|1971.55|1971.25|1611
1700143200000|2023-11-16 14:00:00|1972.41|1971.91|1972.76|1972.46|1973.58|1973.28|1971.73|1971.43|1942
1700143500000|2023-11-16 14:05:00|1972.78|1972.28|1973.01|1972.71|1973.73|1973.43|1972.22|1971.92|1879
1700143800000|2023-11-16 14:10:00|1973.11|1972.61|1973.57|1973.27|1973.73|1973.4|1972.91|1972.56|1616
1700144100000|2023-11-16 14:15:00|1973.61|1973.31|1972.66|1972.36|1975.15|1974.78|1972.3|1972|2490
1700144400000|2023-11-16 14:20:00|1972.64|1972.34|1972.42|1971.92|1973.43|1973.13|1972.18|1971.82|1888
1700144700000|2023-11-16 14:25:00|1972.29|1971.99|1972.15|1971.85|1972.66|1972.26|1971.8|1971.48|1689
1700145000000|2023-11-16 14:30:00|1972.16|1971.86|1974.52|1974.22|1974.66|1974.36|1971.93|1971.61|1894
1700145300000|2023-11-16 14:35:00|1974.59|1974.29|1974.39|1974.09|1974.87|1974.57|1973.42|1973.03|1984
1700145600000|2023-11-16 14:40:00|1974.38|1974.08|1979.71|1979.41|1980.11|1979.78|1973.88|1973.55|3418
1700145900000|2023-11-16 14:45:00|1979.74|1979.44|1980.95|1980.65|1983.03|1982.65|1978.98|1978.68|4040
1700146200000|2023-11-16 14:50:00|1980.96|1980.66|1980.65|1980.15|1981.57|1981.23|1978.69|1978.3|3443
1700146500000|2023-11-16 14:55:00|1980.64|1980.34|1980.04|1979.54|1981|1980.65|1979.14|1978.77|2345
1700146800000|2023-11-16 15:00:00|1980.06|1979.56|1980.7|1980.4|1981.5|1981.11|1979.33|1979.03|2361
1700147100000|2023-11-16 15:05:00|1980.79|1980.49|1981.74|1981.44|1982.99|1982.58|1980.18|1979.8|2100
1700147400000|2023-11-16 15:10:00|1981.68|1981.38|1982.83|1982.53|1983.59|1983.19|1980.61|1980.29|2278
1700147700000|2023-11-16 15:15:00|1982.84|1982.54|1984.17|1983.87|1984.7|1984.4|1982.74|1982.44|2481
1700148000000|2023-11-16 15:20:00|1984.16|1983.86|1985.2|1984.9|1985.64|1985.29|1984.16|1983.83|2477
1700148300000|2023-11-16 15:25:00|1985.21|1984.91|1985.29|1984.99|1986.43|1986.06|1984.69|1984.39|2011
1700148600000|2023-11-16 15:30:00|1985.32|1985.02|1986.01|1985.51|1986.72|1986.42|1985.09|1984.77|1805
1700148900000|2023-11-16 15:35:00|1985.9|1985.6|1985.71|1985.41|1986.63|1986.31|1985.5|1985.15|1825
1700149200000|2023-11-16 15:40:00|1985.7|1985.4|1984.26|1983.96|1986.32|1986|1983.25|1982.89|2286
1700149500000|2023-11-16 15:45:00|1984.27|1983.97|1982.86|1982.56|1984.39|1984.05|1982.75|1982.4|1814
1700149800000|2023-11-16 15:50:00|1982.87|1982.57|1982.72|1982.42|1983.61|1983.29|1982.52|1982.17|2138
1700150100000|2023-11-16 15:55:00|1982.68|1982.38|1985.26|1984.76|1985.37|1984.9|1982.36|1982.06|1900
1700150400000|2023-11-16 16:00:00|1985.23|1984.73|1987.13|1986.83|1987.49|1987.19|1984.38|1984.01|1847
1700150700000|2023-11-16 16:05:00|1987.14|1986.84|1987.14|1986.84|1987.61|1987.19|1986.04|1985.72|1914
1700151000000|2023-11-16 16:10:00|1987.15|1986.85|1988.08|1987.78|1988.09|1987.79|1986.99|1986.66|1441
1700151300000|2023-11-16 16:15:00|1988|1987.7|1986|1985.7|1988.2|1987.87|1985.68|1985.33|1719
1700151600000|2023-11-16 16:20:00|1985.99|1985.69|1983.68|1983.38|1986.09|1985.79|1983.59|1983.28|1974
1700151900000|2023-11-16 16:25:00|1983.65|1983.35|1983.78|1983.48|1984.35|1984|1983.34|1983.01|1710
1700152200000|2023-11-16 16:30:00|1983.75|1983.45|1985.2|1984.9|1985.31|1985.01|1983.23|1982.88|1443
1700152500000|2023-11-16 16:35:00|1985.19|1984.89|1985.55|1985.25|1985.66|1985.36|1984.47|1984.1|1294
1700152800000|2023-11-16 16:40:00|1985.54|1985.24|1982.59|1982.29|1986.12|1985.75|1982.5|1982.2|1813
1700153100000|2023-11-16 16:45:00|1982.61|1982.31|1980.91|1980.61|1983.27|1982.96|1980.33|1979.98|2407
1700153400000|2023-11-16 16:50:00|1980.9|1980.6|1980.87|1980.57|1981.97|1981.6|1980.52|1980.16|1900
1700153700000|2023-11-16 16:55:00|1980.89|1980.59|1982.26|1981.96|1982.47|1982.13|1980.68|1980.32|1480
1700154000000|2023-11-16 17:00:00|1982.27|1981.97|1983.04|1982.74|1983.35|1983.05|1982.12|1981.82|1457
1700154300000|2023-11-16 17:05:00|1983.07|1982.77|1982|1981.7|1983.7|1983.4|1981.89|1981.5|1324
1700154600000|2023-11-16 17:10:00|1982.09|1981.59|1981.96|1981.66|1982.38|1981.98|1980.99|1980.69|1742
1700154900000|2023-11-16 17:15:00|1981.97|1981.67|1983.22|1982.92|1983.92|1983.59|1981.41|1981.03|1287
1700155200000|2023-11-16 17:20:00|1983.23|1982.93|1982.75|1982.45|1983.88|1983.51|1982.36|1982.01|1350
1700155500000|2023-11-16 17:25:00|1982.83|1982.53|1983.31|1983.01|1984.01|1983.62|1982.76|1982.39|1274
1700155800000|2023-11-16 17:30:00|1983.29|1982.99|1982.57|1982.27|1983.84|1983.45|1982.33|1982.01|1291
1700156100000|2023-11-16 17:35:00|1982.59|1982.29|1982.11|1981.81|1982.72|1982.38|1981.94|1981.62|1041
1700156400000|2023-11-16 17:40:00|1982.16|1981.86|1983.03|1982.53|1983.4|1983|1981.99|1981.69|910
1700156700000|2023-11-16 17:45:00|1982.97|1982.67|1982.15|1981.85|1983.11|1982.76|1981.69|1981.31|1115
1700157000000|2023-11-16 17:50:00|1982.13|1981.83|1982.75|1982.45|1983.09|1982.79|1981.97|1981.62|941
1700157300000|2023-11-16 17:55:00|1982.74|1982.44|1983.56|1983.26|1983.86|1983.56|1982.4|1982.02|774
1700157600000|2023-11-16 18:00:00|1983.6|1983.3|1984.85|1984.55|1985.08|1984.7|1983.39|1983.03|1438
1700157900000|2023-11-16 18:05:00|1984.84|1984.54|1984.6|1984.3|1985.28|1984.88|1984.48|1984.09|989
1700158200000|2023-11-16 18:10:00|1984.61|1984.31|1984.91|1984.61|1985.12|1984.77|1984.22|1983.89|951
1700158500000|2023-11-16 18:15:00|1984.9|1984.6|1984.35|1984.05|1985.08|1984.78|1984.13|1983.73|1063
1700158800000|2023-11-16 18:20:00|1984.34|1984.04|1984.37|1984.07|1984.54|1984.24|1983.95|1983.58|1028
1700159100000|2023-11-16 18:25:00|1984.36|1984.06|1984.25|1983.95|1985.03|1984.65|1984.01|1983.71|1216
1700159400000|2023-11-16 18:30:00|1984.23|1983.93|1984.96|1984.66|1985.17|1984.87|1983.94|1983.64|543
1700159700000|2023-11-16 18:35:00|1985.05|1984.55|1984.88|1984.58|1985.11|1984.81|1984.67|1984.28|488
1700160000000|2023-11-16 18:40:00|1984.87|1984.57|1985.35|1985.05|1985.4|1985.1|1984.78|1984.48|401
1700160300000|2023-11-16 18:45:00|1985.36|1985.06|1984.09|1983.79|1985.4|1985.1|1984.02|1983.72|717
1700160600000|2023-11-16 18:50:00|1984.07|1983.77|1984.42|1984.12|1984.83|1984.43|1983.84|1983.54|803
1700160900000|2023-11-16 18:55:00|1984.52|1984.02|1984.39|1984.09|1984.7|1984.33|1984.03|1983.66|671
1700161200000|2023-11-16 19:00:00|1984.57|1984.07|1984.21|1983.91|1984.73|1984.26|1984.13|1983.83|432
1700161500000|2023-11-16 19:05:00|1984.22|1983.92|1984.13|1983.83|1984.67|1984.31|1984.1|1983.77|385
1700161800000|2023-11-16 19:10:00|1984.11|1983.81|1983.42|1983.12|1984.36|1983.99|1983.21|1982.91|487
1700162100000|2023-11-16 19:15:00|1983.4|1983.1|1984.02|1983.72|1984.15|1983.75|1983.17|1982.84|763
1700162400000|2023-11-16 19:20:00|1984.03|1983.73|1983.88|1983.58|1984.51|1984.13|1983.81|1983.41|680
1700162700000|2023-11-16 19:25:00|1983.98|1983.48|1983.62|1983.32|1984.22|1983.83|1983.52|1983.22|688
1700163000000|2023-11-16 19:30:00|1983.61|1983.31|1983.69|1983.39|1984.07|1983.77|1983.6|1983.3|470
1700163300000|2023-11-16 19:35:00|1983.71|1983.41|1983.44|1983.14|1983.91|1983.57|1983.42|1983.12|436
1700163600000|2023-11-16 19:40:00|1983.45|1983.15|1983.49|1983.19|1983.89|1983.55|1983.39|1983.09|470
1700163900000|2023-11-16 19:45:00|1983.52|1983.22|1983.77|1983.47|1984.2|1983.77|1983.41|1983.09|722
1700164200000|2023-11-16 19:50:00|1983.86|1983.36|1983.74|1983.44|1983.86|1983.49|1983.43|1983.09|862
1700164500000|2023-11-16 19:55:00|1983.75|1983.45|1983.48|1983.18|1983.94|1983.61|1983.35|1982.96|801
1700164800000|2023-11-16 20:00:00|1983.45|1983.15|1983.94|1983.64|1984.25|1983.95|1983.45|1983.08|351
1700165100000|2023-11-16 20:05:00|1983.95|1983.65|1984|1983.7|1984.3|1984|1983.67|1983.37|356
1700165400000|2023-11-16 20:10:00|1983.98|1983.68|1982.77|1982.47|1984.09|1983.79|1982.77|1982.47|411
1700165700000|2023-11-16 20:15:00|1982.78|1982.48|1981.39|1981.09|1982.85|1982.5|1981.36|1981.06|743
1700166000000|2023-11-16 20:20:00|1981.46|1980.96|1982.09|1981.79|1982.3|1981.95|1981.19|1980.89|648
1700166300000|2023-11-16 20:25:00|1982.19|1981.69|1981.75|1981.45|1982.3|1981.97|1981.71|1981.41|491
1700166600000|2023-11-16 20:30:00|1981.74|1981.44|1981.72|1981.42|1982.25|1981.95|1981.68|1981.38|468
1700166900000|2023-11-16 20:35:00|1981.7|1981.4|1981.65|1981.35|1981.98|1981.68|1981.48|1981.18|455
1700167200000|2023-11-16 20:40:00|1981.67|1981.37|1981.31|1981.01|1981.7|1981.4|1981.11|1980.81|456
1700167500000|2023-11-16 20:45:00|1981.32|1981.02|1981.25|1980.95|1981.72|1981.42|1981.11|1980.81|821
1700167800000|2023-11-16 20:50:00|1981.26|1980.96|1981.5|1981.2|1981.72|1981.42|1981.01|1980.71|905
1700168100000|2023-11-16 20:55:00|1981.53|1981.23|1981.07|1980.77|1982.08|1981.72|1980.99|1980.61|1092
1700168400000|2023-11-16 21:00:00|1981.25|1980.95|1981.28|1980.78|1981.61|1981.27|1981.14|1980.75|413
1700168700000|2023-11-16 21:05:00|1981.22|1980.92|1981.31|1981.01|1981.57|1981.24|1981.16|1980.79|309
1700169000000|2023-11-16 21:10:00|1981.32|1981.02|1981.08|1980.78|1981.41|1981.02|1980.97|1980.67|218
1700169300000|2023-11-16 21:15:00|1981.07|1980.77|1981.1|1980.8|1981.33|1980.96|1980.84|1980.52|479
1700169600000|2023-11-16 21:20:00|1981.09|1980.79|1981|1980.7|1981.24|1980.84|1980.9|1980.6|150
1700169900000|2023-11-16 21:25:00|1980.99|1980.69|1981.4|1981.1|1981.6|1981.19|1980.93|1980.58|345
1700170200000|2023-11-16 21:30:00|1981.41|1981.11|1981.36|1980.86|1981.43|1981.13|1981.19|1980.85|118
1700170500000|2023-11-16 21:35:00|1981.35|1980.85|1981.11|1980.81|1981.44|1981.01|1980.92|1980.62|154
1700170800000|2023-11-16 21:40:00|1981.12|1980.82|1981.28|1980.78|1981.39|1980.97|1981.01|1980.71|105
1700171100000|2023-11-16 21:45:00|1981.12|1980.82|1981.47|1981.17|1981.79|1981.29|1981.12|1980.82|223
1700171400000|2023-11-16 21:50:00|1981.57|1981.07|1981.54|1981.24|1981.82|1981.42|1981.2|1980.9|230
1700171700000|2023-11-16 21:55:00|1981.53|1981.23|1981.37|1981.07|1981.94|1981.49|1981.02|1980.72|443
1700175600000|2023-11-16 23:00:00|1981.42|1980.92|1981.58|1981.08|1981.99|1981.49|1981.01|1980.51|253
1700175900000|2023-11-16 23:05:00|1981.61|1981.11|1981.32|1981.02|1981.75|1981.27|1981.31|1980.83|208
1700176200000|2023-11-16 23:10:00|1981.33|1981.03|1981.53|1981.03|1981.84|1981.44|1981.25|1980.88|226
1700176500000|2023-11-16 23:15:00|1981.35|1981.05|1981.65|1981.15|1981.73|1981.23|1981.23|1980.86|157
1700176800000|2023-11-16 23:20:00|1981.69|1981.19|1981.56|1981.06|1981.82|1981.32|1981.36|1980.86|166
1700177100000|2023-11-16 23:25:00|1981.52|1981.02|1982.07|1981.57|1982.23|1981.73|1981.52|1981.02|315
1700177400000|2023-11-16 23:30:00|1982.06|1981.56|1981.96|1981.46|1982.13|1981.63|1981.65|1981.15|275
1700177700000|2023-11-16 23:35:00|1981.95|1981.45|1981.98|1981.48|1982.14|1981.76|1981.84|1981.42|245
1700178000000|2023-11-16 23:40:00|1981.97|1981.47|1982.21|1981.71|1982.37|1981.87|1981.8|1981.41|458
1700178300000|2023-11-16 23:45:00|1982.2|1981.7|1982.06|1981.56|1982.64|1982.24|1981.87|1981.52|596
1700178600000|2023-11-16 23:50:00|1982.05|1981.55|1982.84|1982.34|1982.97|1982.47|1981.94|1981.5|519
1700178900000|2023-11-16 23:55:00|1982.9|1982.4|1982.99|1982.49|1983.25|1982.81|1982.45|1982|985
1700179200000|2023-11-17 00:00:00|1982.73|1982.43|1983.08|1982.58|1983.38|1982.88|1982.48|1982.08|649
1700179500000|2023-11-17 00:05:00|1983.05|1982.55|1982.74|1982.44|1983.37|1982.87|1982.65|1982.17|486
1700179800000|2023-11-17 00:10:00|1982.8|1982.24|1982.89|1982.39|1983.13|1982.74|1982.66|1982.19|440
1700180100000|2023-11-17 00:15:00|1982.91|1982.41|1982.45|1981.95|1983.04|1982.68|1982.27|1981.86|461
1700180400000|2023-11-17 00:20:00|1982.44|1981.94|1982.12|1981.62|1982.53|1982.09|1981.98|1981.6|278
1700180700000|2023-11-17 00:25:00|1982.14|1981.64|1982.27|1981.77|1982.38|1981.94|1982|1981.5|340
1700181000000|2023-11-17 00:30:00|1982.3|1981.8|1983.09|1982.59|1983.21|1982.8|1982.06|1981.67|294
1700181300000|2023-11-17 00:35:00|1983.1|1982.6|1983|1982.5|1983.13|1982.69|1982.67|1982.31|261
1700181600000|2023-11-17 00:40:00|1982.86|1982.56|1982.78|1982.28|1982.98|1982.6|1982.53|1982.17|224
1700181900000|2023-11-17 00:45:00|1982.77|1982.27|1982.87|1982.57|1983.05|1982.67|1982.72|1982.27|287
1700182200000|2023-11-17 00:50:00|1982.86|1982.56|1984.3|1984|1984.39|1984.05|1982.85|1982.46|361
1700182500000|2023-11-17 00:55:00|1984.28|1983.98|1985.14|1984.84|1985.32|1984.96|1984.21|1983.84|476
1700182800000|2023-11-17 01:00:00|1985.16|1984.86|1986.18|1985.68|1987.27|1986.91|1985.1|1984.71|1842
1700183100000|2023-11-17 01:05:00|1986.1|1985.6|1985.41|1984.91|1986.56|1986.17|1984.73|1984.23|1458
1700183400000|2023-11-17 01:10:00|1985.42|1984.92|1984.9|1984.4|1985.96|1985.61|1984.68|1984.26|1353
1700183700000|2023-11-17 01:15:00|1984.95|1984.45|1984.86|1984.36|1985.5|1985|1984.3|1983.94|1046
1700184000000|2023-11-17 01:20:00|1984.88|1984.38|1984.94|1984.44|1985.31|1984.96|1984.23|1983.86|1149
1700184300000|2023-11-17 01:25:00|1984.88|1984.38|1984.79|1984.29|1985.16|1984.75|1984.31|1983.91|1005
1700184600000|2023-11-17 01:30:00|1984.73|1984.23|1983.24|1982.74|1984.78|1984.37|1983.18|1982.74|1207
1700184900000|2023-11-17 01:35:00|1983.28|1982.78|1983.15|1982.85|1983.73|1983.24|1982.91|1982.5|1355
1700185200000|2023-11-17 01:40:00|1983.16|1982.86|1983.78|1983.28|1984.07|1983.66|1983.15|1982.68|855
1700185500000|2023-11-17 01:45:00|1983.79|1983.29|1983.35|1983.05|1983.87|1983.54|1983.24|1982.83|499
1700185800000|2023-11-17 01:50:00|1983.33|1983.03|1983.6|1983.1|1983.92|1983.56|1983.08|1982.74|645
1700186100000|2023-11-17 01:55:00|1983.59|1983.09|1983.66|1983.36|1983.86|1983.46|1983.35|1982.9|603
1700186400000|2023-11-17 02:00:00|1983.76|1983.26|1984.85|1984.35|1985.05|1984.55|1983.38|1983|994
1700186700000|2023-11-17 02:05:00|1985.01|1984.51|1985.35|1985.05|1985.72|1985.34|1984.55|1984.17|969
1700187000000|2023-11-17 02:10:00|1985.25|1984.95|1984.82|1984.32|1985.52|1985.14|1984.4|1983.98|1130
1700187300000|2023-11-17 02:15:00|1984.8|1984.3|1984.63|1984.33|1984.92|1984.53|1983.93|1983.54|743
1700187600000|2023-11-17 02:20:00|1984.62|1984.32|1984.07|1983.77|1985.2|1984.8|1983.84|1983.49|983
1700187900000|2023-11-17 02:25:00|1984.08|1983.78|1983.95|1983.45|1984.41|1983.91|1983.61|1983.26|737
1700188200000|2023-11-17 02:30:00|1983.96|1983.46|1984.44|1984.14|1984.52|1984.15|1983.84|1983.46|650
1700188500000|2023-11-17 02:35:00|1984.4|1984.1|1984.42|1983.92|1984.94|1984.52|1984.34|1983.92|557
1700188800000|2023-11-17 02:40:00|1984.52|1984.02|1983.95|1983.65|1984.55|1984.05|1983.91|1983.52|1033
1700189100000|2023-11-17 02:45:00|1984.04|1983.54|1984.63|1984.13|1984.95|1984.47|1984.04|1983.54|937
1700189400000|2023-11-17 02:50:00|1984.64|1984.14|1984.92|1984.42|1985.14|1984.7|1984.43|1984.03|756
1700189700000|2023-11-17 02:55:00|1984.93|1984.43|1985.67|1985.17|1986.23|1985.81|1984.82|1984.41|765
1700190000000|2023-11-17 03:00:00|1985.78|1985.28|1985.86|1985.56|1986.19|1985.78|1985.52|1985.02|587
1700190300000|2023-11-17 03:05:00|1985.89|1985.59|1986.17|1985.67|1986.79|1986.37|1985.79|1985.4|1308
1700190600000|2023-11-17 03:10:00|1986.18|1985.68|1986.11|1985.61|1986.88|1986.49|1985.7|1985.29|1355
1700190900000|2023-11-17 03:15:00|1986.1|1985.6|1986.08|1985.58|1986.52|1986.12|1985.68|1985.34|853
1700191200000|2023-11-17 03:20:00|1986.01|1985.51|1985.9|1985.6|1986.28|1985.88|1985.81|1985.42|554
1700191500000|2023-11-17 03:25:00|1986.02|1985.52|1986.02|1985.52|1986.12|1985.79|1985.76|1985.4|752
1700191800000|2023-11-17 03:30:00|1986.03|1985.53|1986.25|1985.75|1986.52|1986.13|1985.87|1985.46|624
1700192100000|2023-11-17 03:35:00|1986.26|1985.76|1986.52|1986.22|1986.67|1986.32|1986.15|1985.65|643
1700192400000|2023-11-17 03:40:00|1986.53|1986.23|1986.47|1985.97|1986.84|1986.42|1986.33|1985.88|516
1700192700000|2023-11-17 03:45:00|1986.46|1985.96|1986.17|1985.67|1986.65|1986.28|1986.09|1985.6|488
1700193000000|2023-11-17 03:50:00|1986.14|1985.64|1986.39|1985.89|1986.54|1986.19|1985.88|1985.5|472
1700193300000|2023-11-17 03:55:00|1986.4|1985.9|1987.05|1986.55|1987.17|1986.75|1986.01|1985.51|1156
1700193600000|2023-11-17 04:00:00|1986.94|1986.64|1987.03|1986.53|1987.38|1986.98|1986.48|1985.98|901
1700193900000|2023-11-17 04:05:00|1987.02|1986.52|1987.02|1986.72|1987.37|1986.97|1986.75|1986.38|341
1700194200000|2023-11-17 04:10:00|1987.13|1986.63|1986.54|1986.04|1987.23|1986.84|1986.4|1985.95|415
1700194500000|2023-11-17 04:15:00|1986.55|1986.05|1986.04|1985.54|1986.65|1986.18|1985.97|1985.54|526
1700194800000|2023-11-17 04:20:00|1986.03|1985.53|1986.4|1985.9|1986.97|1986.62|1985.8|1985.46|638
1700195100000|2023-11-17 04:25:00|1986.39|1985.89|1985.97|1985.67|1986.63|1986.25|1985.96|1985.51|335
1700195400000|2023-11-17 04:30:00|1985.98|1985.68|1986.48|1985.98|1986.63|1986.23|1985.96|1985.56|458
1700195700000|2023-11-17 04:35:00|1986.47|1985.97|1986.57|1986.07|1986.8|1986.44|1986.31|1985.9|372
1700196000000|2023-11-17 04:40:00|1986.56|1986.06|1986.23|1985.73|1986.69|1986.33|1985.53|1985.06|674
1700196300000|2023-11-17 04:45:00|1986.14|1985.64|1986.19|1985.69|1986.29|1985.89|1985.65|1985.18|816
1700196600000|2023-11-17 04:50:00|1986.18|1985.68|1986.53|1986.03|1986.65|1986.23|1986.08|1985.68|231
1700196900000|2023-11-17 04:55:00|1986.52|1986.02|1986.41|1985.91|1986.78|1986.38|1986.23|1985.82|265
1700197200000|2023-11-17 05:00:00|1986.39|1985.89|1985.82|1985.52|1986.4|1986|1985.82|1985.45|359
1700197500000|2023-11-17 05:05:00|1985.92|1985.42|1986.18|1985.68|1986.25|1985.81|1985.69|1985.29|378
1700197800000|2023-11-17 05:10:00|1986.19|1985.69|1985.64|1985.34|1986.2|1985.79|1985.45|1985.08|415
1700198100000|2023-11-17 05:15:00|1985.63|1985.33|1985.83|1985.33|1986.06|1985.76|1985.53|1985.13|304
1700198400000|2023-11-17 05:20:00|1985.67|1985.37|1984.96|1984.46|1985.92|1985.51|1984.82|1984.45|413
1700198700000|2023-11-17 05:25:00|1984.84|1984.54|1984.99|1984.49|1985.02|1984.63|1984.5|1984.04|477
1700199000000|2023-11-17 05:30:00|1984.98|1984.48|1984.86|1984.56|1985.18|1984.78|1984.51|1984.08|476
1700199300000|2023-11-17 05:35:00|1984.87|1984.57|1985.34|1984.84|1985.41|1984.97|1984.63|1984.23|480
1700199600000|2023-11-17 05:40:00|1985.33|1984.83|1985.15|1984.65|1985.49|1985.15|1984.86|1984.43|464
1700199900000|2023-11-17 05:45:00|1985.16|1984.66|1984.92|1984.42|1985.34|1984.94|1984.73|1984.33|480
1700200200000|2023-11-17 05:50:00|1984.91|1984.41|1984.65|1984.35|1985.03|1984.63|1984.58|1984.21|372
1700200500000|2023-11-17 05:55:00|1984.66|1984.36|1984.61|1984.31|1985.05|1984.71|1984.61|1984.3|432
1700200800000|2023-11-17 06:00:00|1984.62|1984.32|1984.64|1984.14|1985.01|1984.62|1984.43|1984.03|664
1700201100000|2023-11-17 06:05:00|1984.62|1984.12|1984.86|1984.36|1984.95|1984.56|1984.43|1984.04|509
1700201400000|2023-11-17 06:10:00|1984.85|1984.35|1984.71|1984.21|1984.91|1984.47|1984.36|1984.03|442
1700201700000|2023-11-17 06:15:00|1984.73|1984.23|1984.51|1984.21|1984.96|1984.61|1984.5|1984.11|541
1700202000000|2023-11-17 06:20:00|1984.5|1984.2|1984.38|1984.08|1984.71|1984.34|1984.32|1983.94|396
1700202300000|2023-11-17 06:25:00|1984.35|1984.05|1984.66|1984.36|1984.88|1984.5|1983.97|1983.63|450
1700202600000|2023-11-17 06:30:00|1984.68|1984.38|1983.95|1983.65|1984.89|1984.48|1983.89|1983.58|355
1700202900000|2023-11-17 06:35:00|1983.97|1983.67|1983.77|1983.27|1984.07|1983.69|1983.41|1983.05|387
1700203200000|2023-11-17 06:40:00|1983.75|1983.25|1983.03|1982.73|1983.78|1983.28|1982.98|1982.68|325
1700203500000|2023-11-17 06:45:00|1983.09|1982.59|1983.62|1983.32|1984.11|1983.69|1982.9|1982.55|509
1700203800000|2023-11-17 06:50:00|1983.72|1983.22|1983.9|1983.4|1984.02|1983.62|1983.31|1982.98|705
1700204100000|2023-11-17 06:55:00|1983.92|1983.42|1983.92|1983.42|1984.27|1983.91|1983.6|1983.23|492
1700204400000|2023-11-17 07:00:00|1983.81|1983.51|1983.66|1983.36|1983.93|1983.56|1983.35|1983|442
1700204700000|2023-11-17 07:05:00|1983.67|1983.37|1984.04|1983.54|1984.4|1984|1983.6|1983.22|614
1700205000000|2023-11-17 07:10:00|1983.97|1983.47|1984.34|1984.04|1985.2|1984.81|1983.74|1983.36|589
1700205300000|2023-11-17 07:15:00|1984.35|1984.05|1983.19|1982.89|1984.51|1984.12|1983.09|1982.73|510
1700205600000|2023-11-17 07:20:00|1983.28|1982.78|1983.85|1983.55|1984.03|1983.64|1983.12|1982.77|467
1700205900000|2023-11-17 07:25:00|1983.86|1983.56|1984.8|1984.5|1984.95|1984.59|1983.85|1983.44|540
1700206200000|2023-11-17 07:30:00|1984.9|1984.6|1985.76|1985.46|1986.14|1985.84|1984.83|1984.47|922
1700206500000|2023-11-17 07:35:00|1985.84|1985.34|1986.29|1985.99|1986.63|1986.32|1985.48|1985.11|946
1700206800000|2023-11-17 07:40:00|1986.3|1986|1985.76|1985.26|1986.57|1986.16|1985.54|1985.14|851
1700207100000|2023-11-17 07:45:00|1985.77|1985.27|1986.83|1986.33|1986.87|1986.49|1985.25|1984.9|799
1700207400000|2023-11-17 07:50:00|1986.7|1986.4|1986.79|1986.29|1987.14|1986.74|1986.46|1986.06|648
1700207700000|2023-11-17 07:55:00|1986.78|1986.28|1987.89|1987.59|1987.89|1987.59|1986.68|1986.21|1004
1700208000000|2023-11-17 08:00:00|1987.9|1987.6|1986.23|1985.73|1987.93|1987.6|1985.39|1985.01|961
1700208300000|2023-11-17 08:05:00|1986.07|1985.77|1985.53|1985.23|1986.27|1985.85|1985.28|1984.96|840
1700208600000|2023-11-17 08:10:00|1985.61|1985.11|1985.38|1985.08|1985.79|1985.41|1984.87|1984.54|763
1700208900000|2023-11-17 08:15:00|1985.39|1985.09|1985.96|1985.66|1986.12|1985.74|1985.21|1984.88|661
1700209200000|2023-11-17 08:20:00|1985.95|1985.65|1985.78|1985.48|1986.15|1985.76|1985.58|1985.2|401
1700209500000|2023-11-17 08:25:00|1985.97|1985.47|1985.93|1985.63|1986.2|1985.8|1985.66|1985.35|399
1700209800000|2023-11-17 08:30:00|1985.95|1985.65|1988.79|1988.29|1988.86|1988.54|1985.62|1985.31|1394
1700210100000|2023-11-17 08:35:00|1988.78|1988.48|1988.11|1987.81|1988.8|1988.49|1986.97|1986.67|1495
1700210400000|2023-11-17 08:40:00|1988.03|1987.73|1986.93|1986.63|1988.1|1987.8|1986.74|1986.42|986
1700210700000|2023-11-17 08:45:00|1986.92|1986.62|1988.11|1987.61|1988.11|1987.71|1986.43|1986.13|687
1700211000000|2023-11-17 08:50:00|1988.1|1987.6|1988.8|1988.5|1988.94|1988.64|1987.42|1987.05|839
1700211300000|2023-11-17 08:55:00|1988.81|1988.51|1989.03|1988.53|1989.34|1989.02|1988.64|1988.26|785
1700211600000|2023-11-17 09:00:00|1988.98|1988.68|1989.22|1988.92|1989.32|1988.94|1988.44|1988.06|633
1700211900000|2023-11-17 09:05:00|1989.18|1988.88|1991.03|1990.73|1991.15|1990.78|1988.9|1988.57|1037
1700212200000|2023-11-17 09:10:00|1991.09|1990.79|1991.74|1991.44|1991.89|1991.59|1990.75|1990.35|861
1700212500000|2023-11-17 09:15:00|1991.72|1991.42|1990.83|1990.53|1991.78|1991.48|1990.47|1990.17|762
1700212800000|2023-11-17 09:20:00|1990.93|1990.43|1991.28|1990.98|1991.84|1991.46|1990.62|1990.31|640
1700213100000|2023-11-17 09:25:00|1991.3|1991|1991.09|1990.79|1991.87|1991.46|1990.91|1990.61|566
1700213400000|2023-11-17 09:30:00|1991.05|1990.75|1991.82|1991.52|1991.85|1991.55|1990.85|1990.51|502
1700213700000|2023-11-17 09:35:00|1991.83|1991.53|1991.83|1991.53|1992.05|1991.64|1991.29|1990.91|539
1700214000000|2023-11-17 09:40:00|1991.84|1991.54|1991.62|1991.32|1992.72|1992.31|1991.57|1991.26|616
1700214300000|2023-11-17 09:45:00|1991.61|1991.31|1991.26|1990.96|1991.87|1991.51|1990.99|1990.69|884
1700214600000|2023-11-17 09:50:00|1991.25|1990.95|1991.5|1991.2|1991.94|1991.54|1990.68|1990.36|1136
1700214900000|2023-11-17 09:55:00|1991.51|1991.21|1991.49|1991.19|1991.81|1991.45|1990.98|1990.63|741
1700215200000|2023-11-17 10:00:00|1991.53|1991.23|1990.88|1990.58|1991.67|1991.27|1990.87|1990.47|517
1700215500000|2023-11-17 10:05:00|1990.89|1990.59|1991.73|1991.43|1991.96|1991.64|1990.79|1990.41|602
1700215800000|2023-11-17 10:10:00|1991.78|1991.48|1992.79|1992.49|1992.99|1992.67|1991.48|1991.1|745
1700216100000|2023-11-17 10:15:00|1992.8|1992.5|1992.66|1992.16|1993.49|1993.15|1992.57|1992.16|618
1700216400000|2023-11-17 10:20:00|1992.57|1992.27|1993.13|1992.63|1993.36|1992.97|1992.46|1992.07|563
1700216700000|2023-11-17 10:25:00|1993.05|1992.75|1993.04|1992.54|1993.75|1993.4|1992.48|1992.07|512
1700217000000|2023-11-17 10:30:00|1992.94|1992.64|1992.03|1991.53|1993.04|1992.64|1991.8|1991.32|846
1700217300000|2023-11-17 10:35:00|1992.08|1991.58|1991.83|1991.53|1992.29|1991.93|1991.61|1991.31|676
1700217600000|2023-11-17 10:40:00|1991.81|1991.51|1992.18|1991.88|1992.36|1991.96|1991.74|1991.36|844
1700217900000|2023-11-17 10:45:00|1992.16|1991.86|1991.94|1991.44|1992.33|1991.95|1991.35|1990.95|640
1700218200000|2023-11-17 10:50:00|1991.85|1991.55|1991.77|1991.27|1992.23|1991.85|1991.59|1991.18|505
1700218500000|2023-11-17 10:55:00|1991.62|1991.32|1992.02|1991.72|1992.25|1991.92|1991.55|1991.21|459
1700218800000|2023-11-17 11:00:00|1992.01|1991.71|1991.49|1991.19|1992.09|1991.73|1990.89|1990.59|791
1700219100000|2023-11-17 11:05:00|1991.48|1991.18|1989.84|1989.54|1991.68|1991.2|1989.77|1989.44|813
1700219400000|2023-11-17 11:10:00|1989.78|1989.48|1989.54|1989.24|1990.56|1990.14|1989.28|1988.95|1108
1700219700000|2023-11-17 11:15:00|1989.47|1989.17|1989.55|1989.25|1989.64|1989.26|1988.58|1988.18|966
1700220000000|2023-11-17 11:20:00|1989.48|1989.18|1989.97|1989.47|1990.33|1989.99|1989.08|1988.68|866
1700220300000|2023-11-17 11:25:00|1989.96|1989.46|1991.19|1990.89|1991.28|1990.9|1989.69|1989.3|944
1700220600000|2023-11-17 11:30:00|1991.2|1990.9|1989.87|1989.57|1991.38|1991|1989.82|1989.52|729
1700220900000|2023-11-17 11:35:00|1989.89|1989.59|1988.74|1988.44|1990.1|1989.7|1988.47|1988.09|1224
1700221200000|2023-11-17 11:40:00|1988.73|1988.43|1988.29|1987.79|1988.9|1988.43|1987.6|1987.26|1606
1700221500000|2023-11-17 11:45:00|1988.13|1987.83|1989.88|1989.58|1990.25|1989.83|1988.02|1987.62|885
1700221800000|2023-11-17 11:50:00|1989.87|1989.57|1989.76|1989.46|1990.98|1990.62|1989.41|1989.1|1235
1700222100000|2023-11-17 11:55:00|1989.75|1989.45|1989.02|1988.72|1990.08|1989.72|1988.9|1988.54|529
1700222400000|2023-11-17 12:00:00|1989.01|1988.71|1989.32|1989.02|1989.38|1989.02|1988.38|1988.08|522
1700222700000|2023-11-17 12:05:00|1989.3|1989|1990.01|1989.71|1990.49|1990.11|1989.25|1988.92|449
1700223000000|2023-11-17 12:10:00|1989.97|1989.67|1989.54|1989.24|1990.18|1989.84|1989.44|1989.11|381
1700223300000|2023-11-17 12:15:00|1989.55|1989.25|1988.86|1988.56|1989.89|1989.51|1988.75|1988.42|481
1700223600000|2023-11-17 12:20:00|1988.93|1988.43|1988.98|1988.68|1989.27|1988.97|1987.86|1987.46|533
1700223900000|2023-11-17 12:25:00|1988.97|1988.67|1990.09|1989.79|1990.28|1989.94|1988.96|1988.59|731
1700224200000|2023-11-17 12:30:00|1990.1|1989.8|1989.98|1989.68|1991.04|1990.7|1989.77|1989.43|688
1700224500000|2023-11-17 12:35:00|1989.97|1989.67|1989.45|1989.15|1990.27|1989.86|1988.69|1988.39|457
1700224800000|2023-11-17 12:40:00|1989.66|1989.16|1989.74|1989.44|1990.38|1990.04|1989.34|1989.03|527
1700225100000|2023-11-17 12:45:00|1989.75|1989.45|1990.28|1989.78|1990.38|1989.95|1989.61|1989.21|584
1700225400000|2023-11-17 12:50:00|1990.19|1989.89|1989.8|1989.3|1990.8|1990.41|1989.28|1988.97|557
1700225700000|2023-11-17 12:55:00|1989.79|1989.29|1988.91|1988.61|1989.8|1989.5|1988.59|1988.21|648
1700226000000|2023-11-17 13:00:00|1988.9|1988.6|1989.4|1988.9|1989.67|1989.28|1988.32|1988.01|1726
1700226300000|2023-11-17 13:05:00|1989.31|1989.01|1990.49|1990.19|1990.75|1990.35|1989.02|1988.6|1264
1700226600000|2023-11-17 13:10:00|1990.53|1990.23|1991.59|1991.29|1991.76|1991.36|1989.73|1989.33|1423
1700226900000|2023-11-17 13:15:00|1991.63|1991.33|1991.32|1990.82|1991.99|1991.58|1990.74|1990.37|1462
1700227200000|2023-11-17 13:20:00|1991.33|1990.83|1990.07|1989.77|1991.44|1990.94|1989.78|1989.43|1916
1700227500000|2023-11-17 13:25:00|1990.03|1989.73|1989.83|1989.33|1990.1|1989.77|1989.03|1988.67|1392
1700227800000|2023-11-17 13:30:00|1989.85|1989.35|1990.41|1989.91|1990.83|1990.48|1989.09|1988.66|1982
1700228100000|2023-11-17 13:35:00|1990.29|1989.99|1987.85|1987.55|1990.59|1990.23|1987.72|1987.28|1645
1700228400000|2023-11-17 13:40:00|1987.86|1987.56|1985.43|1985.13|1988.03|1987.73|1984.73|1984.43|2380
1700228700000|2023-11-17 13:45:00|1985.41|1985.11|1985.05|1984.55|1986.42|1986.12|1983.78|1983.45|2077
1700229000000|2023-11-17 13:50:00|1985.04|1984.74|1984.23|1983.93|1985.33|1984.98|1984.18|1983.77|1822
1700229300000|2023-11-17 13:55:00|1984.16|1983.86|1985.02|1984.72|1985.79|1985.48|1984.03|1983.64|1651
1700229600000|2023-11-17 14:00:00|1985.12|1984.62|1986.59|1986.29|1986.92|1986.61|1984.59|1984.18|1788
1700229900000|2023-11-17 14:05:00|1986.61|1986.31|1986.46|1986.16|1986.91|1986.52|1985.37|1985.03|1289
1700230200000|2023-11-17 14:10:00|1986.56|1986.06|1984.83|1984.53|1986.56|1986.17|1984.62|1984.25|1651
1700230500000|2023-11-17 14:15:00|1984.81|1984.51|1985.01|1984.71|1985.49|1985.13|1983.93|1983.59|1637
1700230800000|2023-11-17 14:20:00|1985.04|1984.54|1984.93|1984.63|1985.24|1984.83|1984.14|1983.74|1215
1700231100000|2023-11-17 14:25:00|1984.94|1984.64|1984.46|1984.16|1985.05|1984.72|1983.76|1983.36|1501
1700231400000|2023-11-17 14:30:00|1984.49|1984.19|1984.57|1984.07|1986.12|1985.82|1983.84|1983.53|2472
1700231700000|2023-11-17 14:35:00|1984.55|1984.05|1983.01|1982.71|1984.66|1984.17|1982.13|1981.76|2394
1700232000000|2023-11-17 14:40:00|1983.06|1982.76|1982.6|1982.3|1983.79|1983.49|1982|1981.7|2009
1700232300000|2023-11-17 14:45:00|1982.67|1982.37|1981.56|1981.06|1983.75|1983.39|1981.04|1980.72|2117
1700232600000|2023-11-17 14:50:00|1981.6|1981.1|1979.95|1979.65|1982.76|1982.35|1979.76|1979.36|2010
1700232900000|2023-11-17 14:55:00|1979.86|1979.56|1980.57|1980.27|1981.23|1980.93|1979.62|1979.25|2009
1700233200000|2023-11-17 15:00:00|1980.59|1980.29|1982.63|1982.13|1982.83|1982.42|1980.18|1979.88|1997
1700233500000|2023-11-17 15:05:00|1982.66|1982.16|1982.62|1982.12|1983.75|1983.36|1982.4|1982.01|1440
1700233800000|2023-11-17 15:10:00|1982.61|1982.11|1981.35|1981.05|1982.73|1982.43|1980.49|1980.17|1680
1700234100000|2023-11-17 15:15:00|1981.34|1981.04|1982.52|1982.22|1983.07|1982.66|1981.17|1980.76|1617
1700234400000|2023-11-17 15:20:00|1982.51|1982.21|1982.59|1982.29|1983.02|1982.63|1981.56|1981.26|1614
1700234700000|2023-11-17 15:25:00|1982.6|1982.3|1982.72|1982.42|1982.76|1982.46|1981.19|1980.8|1162
1700235000000|2023-11-17 15:30:00|1982.73|1982.43|1983.37|1983.07|1983.57|1983.27|1982.59|1982.2|1606
1700235300000|2023-11-17 15:35:00|1983.38|1983.08|1983.69|1983.39|1984.49|1984.19|1983.09|1982.74|1472
1700235600000|2023-11-17 15:40:00|1983.7|1983.4|1983.41|1983.11|1983.8|1983.4|1982.27|1981.89|1041
1700235900000|2023-11-17 15:45:00|1983.4|1983.1|1983.64|1983.34|1984|1983.6|1982.83|1982.53|870
1700236200000|2023-11-17 15:50:00|1983.63|1983.33|1983.17|1982.87|1984.17|1983.86|1983.17|1982.78|747
1700236500000|2023-11-17 15:55:00|1983.27|1982.77|1983.67|1983.37|1983.87|1983.56|1982.98|1982.6|534
1700236800000|2023-11-17 16:00:00|1983.77|1983.47|1983.31|1983.01|1983.9|1983.53|1982.26|1981.88|1199
1700237100000|2023-11-17 16:05:00|1983.44|1982.94|1985.03|1984.53|1985.03|1984.64|1983.34|1982.84|1267
1700237400000|2023-11-17 16:10:00|1984.85|1984.55|1984.25|1983.95|1985.53|1985.22|1984.23|1983.93|1481
1700237700000|2023-11-17 16:15:00|1984.37|1984.07|1983.61|1983.31|1984.6|1984.2|1982.62|1982.26|1352
1700238000000|2023-11-17 16:20:00|1983.53|1983.23|1983.21|1982.91|1983.69|1983.35|1982.67|1982.35|1163
1700238300000|2023-11-17 16:25:00|1983.22|1982.92|1981.94|1981.64|1983.26|1982.92|1981.42|1981.04|1786
1700238600000|2023-11-17 16:30:00|1981.96|1981.66|1981.65|1981.15|1982.06|1981.75|1980.88|1980.54|1532
1700238900000|2023-11-17 16:35:00|1981.66|1981.16|1980.91|1980.61|1981.95|1981.58|1980.41|1980.11|1379
1700239200000|2023-11-17 16:40:00|1981.04|1980.54|1980.48|1980.18|1981.06|1980.76|1979.9|1979.58|1388
1700239500000|2023-11-17 16:45:00|1980.57|1980.07|1980.32|1980.02|1981.03|1980.63|1979.64|1979.3|1400
1700239800000|2023-11-17 16:50:00|1980.43|1979.93|1981.43|1980.93|1982.06|1981.69|1979.94|1979.61|1363
1700240100000|2023-11-17 16:55:00|1981.45|1980.95|1981.48|1980.98|1981.96|1981.59|1980.98|1980.66|1056
1700240400000|2023-11-17 17:00:00|1981.47|1980.97|1980.7|1980.2|1981.47|1981.01|1980.11|1979.79|963
1700240700000|2023-11-17 17:05:00|1980.71|1980.21|1979.59|1979.29|1980.8|1980.4|1979.18|1978.78|1280
1700241000000|2023-11-17 17:10:00|1979.6|1979.3|1980.13|1979.63|1980.14|1979.79|1979|1978.69|1013
1700241300000|2023-11-17 17:15:00|1980.12|1979.62|1980.02|1979.72|1980.15|1979.76|1978.75|1978.38|1071
1700241600000|2023-11-17 17:20:00|1980.03|1979.73|1979.81|1979.31|1980.67|1980.32|1979.5|1979.14|1003
1700241900000|2023-11-17 17:25:00|1979.61|1979.33|1980.1|1979.6|1980.33|1980.03|1978.94|1978.64|890
1700242200000|2023-11-17 17:30:00|1979.94|1979.64|1980.48|1979.98|1981.02|1980.63|1979.83|1979.44|981
1700242500000|2023-11-17 17:35:00|1980.5|1980|1980.45|1980.15|1980.9|1980.52|1980.23|1979.8|784
1700242800000|2023-11-17 17:40:00|1980.44|1980.14|1980.11|1979.81|1981.34|1981.03|1979.99|1979.68|807
1700243100000|2023-11-17 17:45:00|1980.12|1979.82|1980.35|1979.85|1980.74|1980.38|1979.69|1979.37|762
1700243400000|2023-11-17 17:50:00|1980.38|1979.88|1981.28|1980.78|1981.28|1980.94|1979.95|1979.51|664
1700243700000|2023-11-17 17:55:00|1981.21|1980.91|1981.4|1980.9|1981.48|1981.08|1980.99|1980.59|512
1700244000000|2023-11-17 18:00:00|1981.32|1981.02|1982.06|1981.76|1982.08|1981.76|1981.14|1980.78|640
1700244300000|2023-11-17 18:05:00|1982.07|1981.77|1981.98|1981.68|1982.5|1982.15|1981.87|1981.48|665
1700244600000|2023-11-17 18:10:00|1982.08|1981.58|1981.66|1981.36|1982.36|1981.98|1981.56|1981.17|540
1700244900000|2023-11-17 18:15:00|1981.67|1981.37|1981.68|1981.38|1982.43|1982.07|1981.67|1981.37|533
1700245200000|2023-11-17 18:20:00|1981.78|1981.28|1982.29|1981.79|1982.58|1982.21|1981.38|1980.99|919
1700245500000|2023-11-17 18:25:00|1982.27|1981.77|1982.24|1981.74|1982.41|1981.96|1981.54|1981.15|678
1700245800000|2023-11-17 18:30:00|1982.23|1981.73|1981.3|1980.8|1982.38|1981.98|1980.73|1980.35|1000
1700246100000|2023-11-17 18:35:00|1981.29|1980.79|1982.72|1982.22|1982.92|1982.53|1981.2|1980.78|689
1700246400000|2023-11-17 18:40:00|1982.73|1982.23|1982.53|1982.23|1983.02|1982.7|1982.29|1981.83|609
1700246700000|2023-11-17 18:45:00|1982.52|1982.22|1982.22|1981.92|1982.73|1982.41|1981.97|1981.57|461
1700247000000|2023-11-17 18:50:00|1982.25|1981.95|1982.67|1982.37|1982.72|1982.38|1981.99|1981.63|429
1700247300000|2023-11-17 18:55:00|1982.61|1982.31|1982.17|1981.87|1982.77|1982.37|1981.97|1981.58|569
1700247600000|2023-11-17 19:00:00|1982.28|1981.78|1981.89|1981.39|1982.28|1981.88|1981.57|1981.18|349
1700247900000|2023-11-17 19:05:00|1981.88|1981.38|1981.65|1981.35|1981.98|1981.58|1981.48|1981.07|295
1700248200000|2023-11-17 19:10:00|1981.78|1981.28|1981.58|1981.08|1981.78|1981.37|1981.27|1980.85|380
1700248500000|2023-11-17 19:15:00|1981.59|1981.09|1981.92|1981.42|1982.18|1981.79|1981.41|1981.03|431
1700248800000|2023-11-17 19:20:00|1981.93|1981.43|1981.27|1980.77|1981.98|1981.58|1981.15|1980.75|352
1700249100000|2023-11-17 19:25:00|1981.28|1980.78|1981.2|1980.7|1981.45|1981.06|1980.86|1980.46|581
1700249400000|2023-11-17 19:30:00|1981.21|1980.71|1981.05|1980.75|1981.77|1981.37|1981.05|1980.66|344
1700249700000|2023-11-17 19:35:00|1981.15|1980.65|1980.47|1979.97|1981.15|1980.75|1979.89|1979.57|677
1700250000000|2023-11-17 19:40:00|1980.4|1980.1|1980.79|1980.49|1981.08|1980.68|1980.24|1979.86|447
1700250300000|2023-11-17 19:45:00|1980.85|1980.35|1980.67|1980.17|1980.86|1980.48|1980.26|1979.87|423
1700250600000|2023-11-17 19:50:00|1980.59|1980.09|1980.57|1980.07|1980.7|1980.3|1980.24|1979.81|404
1700250900000|2023-11-17 19:55:00|1980.41|1980.11|1980.65|1980.35|1980.77|1980.41|1980.09|1979.7|641
1700251200000|2023-11-17 20:00:00|1980.63|1980.33|1979.32|1979.02|1980.73|1980.4|1979.25|1978.9|735
1700251500000|2023-11-17 20:05:00|1979.41|1978.91|1980.3|1979.8|1980.38|1979.97|1979.23|1978.87|469
1700251800000|2023-11-17 20:10:00|1980.31|1979.81|1980.35|1979.85|1980.72|1980.29|1979.64|1979.28|580
1700252100000|2023-11-17 20:15:00|1980.24|1979.94|1980.3|1980|1980.74|1980.33|1980.21|1979.8|371
1700252400000|2023-11-17 20:20:00|1980.33|1980.03|1980.76|1980.46|1981.11|1980.74|1980.28|1979.98|401
1700252700000|2023-11-17 20:25:00|1980.68|1980.38|1981.03|1980.73|1981.46|1981.04|1980.63|1980.23|559
1700253000000|2023-11-17 20:30:00|1981.05|1980.75|1981.07|1980.77|1981.32|1980.9|1980.64|1980.24|692
1700253300000|2023-11-17 20:35:00|1981.17|1980.67|1981.07|1980.77|1981.33|1980.97|1980.95|1980.51|481
1700253600000|2023-11-17 20:40:00|1981.05|1980.75|1981.03|1980.53|1981.17|1980.78|1980.63|1980.24|389
1700253900000|2023-11-17 20:45:00|1981.02|1980.52|1981.01|1980.51|1981.3|1980.88|1980.67|1980.31|582
1700254200000|2023-11-17 20:50:00|1981.02|1980.52|1980.85|1980.55|1981.02|1980.61|1980.24|1979.88|603
1700254500000|2023-11-17 20:55:00|1980.86|1980.56|1981.04|1980.74|1981.17|1980.76|1980.72|1980.33|617
1700254800000|2023-11-17 21:00:00|1980.99|1980.69|1980.95|1980.45|1981.15|1980.79|1980.67|1980.29|437
1700255100000|2023-11-17 21:05:00|1981.04|1980.54|1980.5|1980|1981.04|1980.54|1980.4|1979.99|509
1700255400000|2023-11-17 21:10:00|1980.51|1980.01|1980.41|1979.91|1980.61|1980.19|1980.21|1979.82|385
1700255700000|2023-11-17 21:15:00|1980.4|1979.9|1980.52|1980.02|1980.79|1980.3|1980.34|1979.9|701
1700256000000|2023-11-17 21:20:00|1980.5|1980|1980.49|1979.99|1980.65|1980.18|1980.27|1979.84|454
1700256300000|2023-11-17 21:25:00|1980.4|1980.1|1980.46|1980.16|1980.7|1980.27|1980.26|1979.85|479
1700256600000|2023-11-17 21:30:00|1980.47|1980.17|1980.42|1979.92|1980.64|1980.28|1980.25|1979.82|246
1700256900000|2023-11-17 21:35:00|1980.4|1979.9|1980.29|1979.79|1980.41|1979.94|1980.17|1979.76|66
1700257200000|2023-11-17 21:40:00|1980.55|1980.05|1980.63|1980.13|1980.66|1980.25|1980.39|1979.96|188
1700257500000|2023-11-17 21:45:00|1980.63|1980.13|1980.58|1980.08|1980.79|1980.34|1980.31|1979.81|353
1700257800000|2023-11-17 21:50:00|1980.59|1980.09|1980.78|1980.28|1981.02|1980.52|1980.49|1980.06|429
1700258100000|2023-11-17 21:55:00|1980.8|1980.3|1981.07|1980.57|1981.16|1980.66|1980.59|1980.2|238
1700434800000|2023-11-19 23:00:00|1978.33|1977.83|1978.23|1977.73|1978.6|1978.1|1977.13|1976.63|873
1700435100000|2023-11-19 23:05:00|1978|1977.5|1978.66|1978.16|1978.86|1978.36|1977.72|1977.22|850
1700435400000|2023-11-19 23:10:00|1978.68|1978.18|1978.68|1978.18|1978.97|1978.47|1978.46|1977.96|716
1700435700000|2023-11-19 23:15:00|1978.74|1978.24|1978.47|1977.97|1979.1|1978.6|1977.98|1977.48|629
1700436000000|2023-11-19 23:20:00|1978.5|1978|1978.78|1978.28|1979.06|1978.56|1978.25|1977.75|424
1700436300000|2023-11-19 23:25:00|1978.86|1978.36|1978.9|1978.4|1979.03|1978.53|1978.53|1978.03|461
1700436600000|2023-11-19 23:30:00|1978.84|1978.34|1978.72|1978.22|1979.14|1978.64|1978.28|1977.78|470
1700436900000|2023-11-19 23:35:00|1978.77|1978.27|1978.26|1977.76|1978.77|1978.27|1977.66|1977.16|443
1700437200000|2023-11-19 23:40:00|1978.28|1977.78|1978.4|1977.9|1978.42|1978.08|1978.03|1977.53|338
1700437500000|2023-11-19 23:45:00|1978.41|1977.91|1978.24|1977.74|1978.82|1978.37|1978.04|1977.63|306
1700437800000|2023-11-19 23:50:00|1978.23|1977.73|1977.25|1976.75|1978.33|1977.83|1977.15|1976.74|454
1700438100000|2023-11-19 23:55:00|1977.24|1976.74|1974.92|1974.42|1977.24|1976.86|1974.48|1974|1278
1700438400000|2023-11-20 00:00:00|1974.89|1974.39|1975.12|1974.82|1975.31|1974.83|1973.7|1973.2|1390
1700438700000|2023-11-20 00:05:00|1975.13|1974.83|1974.73|1974.23|1975.48|1974.98|1974.37|1973.92|789
1700439000000|2023-11-20 00:10:00|1974.74|1974.24|1974.67|1974.17|1974.97|1974.55|1974.38|1974.04|579
1700439300000|2023-11-20 00:15:00|1974.68|1974.18|1974.13|1973.63|1974.77|1974.41|1973.9|1973.51|720
1700439600000|2023-11-20 00:20:00|1974.14|1973.64|1974.68|1974.18|1974.73|1974.33|1973.93|1973.43|535
1700439900000|2023-11-20 00:25:00|1974.53|1974.23|1974.94|1974.44|1975.15|1974.79|1974.52|1974.13|463
1700440200000|2023-11-20 00:30:00|1974.95|1974.45|1975.65|1975.35|1975.7|1975.36|1974.15|1973.65|753
1700440500000|2023-11-20 00:35:00|1975.64|1975.34|1976.05|1975.55|1976.16|1975.8|1975.55|1975.13|705
1700440800000|2023-11-20 00:40:00|1976.02|1975.72|1976.45|1975.95|1976.5|1976.09|1975.81|1975.4|478
1700441100000|2023-11-20 00:45:00|1976.41|1975.91|1977.03|1976.53|1977.1|1976.7|1976.24|1975.84|523
1700441400000|2023-11-20 00:50:00|1977.02|1976.52|1977.41|1977.11|1977.54|1977.13|1976.25|1975.87|671
1700441700000|2023-11-20 00:55:00|1977.42|1977.12|1977.8|1977.3|1977.93|1977.57|1977.2|1976.71|851
1700442000000|2023-11-20 01:00:00|1977.81|1977.31|1979.18|1978.68|1979.23|1978.83|1977.58|1977.13|1619
1700442300000|2023-11-20 01:05:00|1979.2|1978.7|1981.7|1981.2|1981.92|1981.53|1979.17|1978.7|1691
1700442600000|2023-11-20 01:10:00|1981.73|1981.23|1980.98|1980.48|1981.76|1981.43|1980.23|1979.89|1361
1700442900000|2023-11-20 01:15:00|1980.97|1980.47|1982.81|1982.31|1983.18|1982.78|1980.7|1980.31|1628
1700443200000|2023-11-20 01:20:00|1982.79|1982.29|1982.56|1982.06|1982.91|1982.5|1981.78|1981.36|1485
1700443500000|2023-11-20 01:25:00|1982.53|1982.03|1983.07|1982.57|1983.34|1982.97|1982.16|1981.68|1507
1700443800000|2023-11-20 01:30:00|1983.06|1982.56|1982.38|1981.88|1983.13|1982.67|1981.85|1981.36|1645
1700444100000|2023-11-20 01:35:00|1982.37|1981.87|1982.41|1981.91|1982.83|1982.45|1981.92|1981.58|1069
1700444400000|2023-11-20 01:40:00|1982.4|1981.9|1981.67|1981.17|1982.4|1982.01|1980.79|1980.36|1420
1700444700000|2023-11-20 01:45:00|1981.65|1981.15|1981.31|1980.81|1981.69|1981.24|1981|1980.5|1005
1700445000000|2023-11-20 01:50:00|1981.24|1980.74|1981.46|1980.96|1981.95|1981.65|1981.01|1980.64|979
1700445300000|2023-11-20 01:55:00|1981.45|1980.95|1981.42|1980.92|1981.98|1981.58|1980.88|1980.48|1321
1700445600000|2023-11-20 02:00:00|1981.41|1980.91|1980.01|1979.51|1981.43|1980.96|1979.84|1979.5|918
1700445900000|2023-11-20 02:05:00|1980.02|1979.52|1980.61|1980.11|1980.65|1980.24|1979.81|1979.43|1072
1700446200000|2023-11-20 02:10:00|1980.6|1980.1|1980.81|1980.31|1980.92|1980.57|1980.39|1979.96|895
1700446500000|2023-11-20 02:15:00|1980.8|1980.3|1981.82|1981.52|1982.03|1981.63|1980.57|1980.07|1040
1700446800000|2023-11-20 02:20:00|1981.78|1981.48|1981.62|1981.12|1981.92|1981.53|1980.57|1980.27|1092
1700447100000|2023-11-20 02:25:00|1981.61|1981.11|1983.31|1982.81|1983.4|1982.99|1981.55|1981.05|1355
1700447400000|2023-11-20 02:30:00|1983.24|1982.74|1984.68|1984.18|1985.49|1985.1|1983.13|1982.74|1723
1700447700000|2023-11-20 02:35:00|1984.67|1984.17|1984.36|1984.06|1984.97|1984.59|1983.92|1983.42|1179
1700448000000|2023-11-20 02:40:00|1984.35|1984.05|1984.11|1983.81|1985.29|1984.82|1983.83|1983.41|1104
1700448300000|2023-11-20 02:45:00|1984.09|1983.79|1982.78|1982.48|1984.4|1983.98|1982.76|1982.46|1180
1700448600000|2023-11-20 02:50:00|1982.81|1982.51|1983.96|1983.66|1983.98|1983.68|1982.68|1982.28|1036
1700448900000|2023-11-20 02:55:00|1983.95|1983.65|1983.15|1982.65|1984.43|1983.96|1982.98|1982.58|995
1700449200000|2023-11-20 03:00:00|1983.16|1982.66|1982.47|1981.97|1983.37|1982.92|1982.07|1981.73|1069
1700449500000|2023-11-20 03:05:00|1982.48|1981.98|1982.07|1981.57|1982.65|1982.15|1981.86|1981.45|932
1700449800000|2023-11-20 03:10:00|1982.03|1981.53|1980.98|1980.48|1982.29|1981.89|1980.4|1980.03|1181
1700450100000|2023-11-20 03:15:00|1981.01|1980.51|1981.22|1980.92|1981.82|1981.46|1980.94|1980.47|1167
1700450400000|2023-11-20 03:20:00|1981.32|1980.82|1982.12|1981.62|1982.19|1981.78|1981.11|1980.72|1036
1700450700000|2023-11-20 03:25:00|1982.11|1981.61|1982.86|1982.36|1983.25|1982.8|1982.03|1981.61|792
1700451000000|2023-11-20 03:30:00|1982.74|1982.44|1983.02|1982.52|1983.37|1982.99|1982.55|1982.17|880
1700451300000|2023-11-20 03:35:00|1983.01|1982.51|1982.65|1982.15|1983.42|1982.99|1982.55|1982.12|1193
1700451600000|2023-11-20 03:40:00|1982.53|1982.23|1981.67|1981.17|1982.74|1982.35|1981.49|1981.13|713
1700451900000|2023-11-20 03:45:00|1981.57|1981.27|1982.54|1982.24|1982.59|1982.29|1980.75|1980.35|1024
1700452200000|2023-11-20 03:50:00|1982.52|1982.22|1982.64|1982.34|1982.83|1982.42|1982.39|1982.03|614
1700452500000|2023-11-20 03:55:00|1982.65|1982.35|1982.54|1982.04|1982.8|1982.4|1982.22|1981.8|654
1700452800000|2023-11-20 04:00:00|1982.53|1982.03|1981.25|1980.95|1982.84|1982.4|1981.25|1980.91|865
1700453100000|2023-11-20 04:05:00|1981.26|1980.96|1982.4|1981.9|1982.55|1982.21|1981.15|1980.78|915
1700453400000|2023-11-20 04:10:00|1982.37|1982.07|1982.51|1982.01|1982.65|1982.25|1981.9|1981.5|674
1700453700000|2023-11-20 04:15:00|1982.52|1982.02|1983.37|1982.87|1983.39|1982.98|1982.39|1981.96|932
1700454000000|2023-11-20 04:20:00|1983.34|1982.84|1982.91|1982.61|1983.78|1983.28|1982.91|1982.5|840
1700454300000|2023-11-20 04:25:00|1982.95|1982.65|1982.07|1981.77|1983.08|1982.65|1982.01|1981.53|896
1700454600000|2023-11-20 04:30:00|1982.09|1981.79|1982.23|1981.93|1982.44|1982.13|1981.31|1980.95|1023
1700454900000|2023-11-20 04:35:00|1982.33|1981.83|1981.89|1981.39|1982.35|1981.94|1981.64|1981.24|559
1700455200000|2023-11-20 04:40:00|1981.88|1981.38|1982.26|1981.76|1982.61|1982.22|1981.82|1981.32|642
1700455500000|2023-11-20 04:45:00|1982.24|1981.74|1982.28|1981.78|1982.58|1982.15|1982.07|1981.68|411
1700455800000|2023-11-20 04:50:00|1982.22|1981.92|1981.96|1981.46|1982.36|1981.92|1981.78|1981.4|397
1700456100000|2023-11-20 04:55:00|1981.93|1981.43|1981.72|1981.22|1982.19|1981.76|1981.28|1980.88|598
1700456400000|2023-11-20 05:00:00|1981.63|1981.33|1981.56|1981.06|1981.81|1981.34|1981.08|1980.75|646
1700456700000|2023-11-20 05:05:00|1981.57|1981.07|1981.2|1980.7|1981.7|1981.2|1980.6|1980.23|923
1700457000000|2023-11-20 05:10:00|1981.23|1980.73|1982.19|1981.69|1982.36|1981.86|1981.02|1980.55|685
1700457300000|2023-11-20 05:15:00|1982.2|1981.7|1983.35|1983.05|1983.45|1983.09|1981.96|1981.61|858
1700457600000|2023-11-20 05:20:00|1983.36|1983.06|1982.59|1982.09|1983.83|1983.33|1982.49|1982.09|1149
1700457900000|2023-11-20 05:25:00|1982.6|1982.1|1982.64|1982.14|1982.82|1982.44|1982.22|1981.81|546
1700458200000|2023-11-20 05:30:00|1982.63|1982.13|1982.57|1982.07|1982.73|1982.33|1981.91|1981.51|830
1700458500000|2023-11-20 05:35:00|1982.47|1982.17|1981.93|1981.43|1982.86|1982.45|1981.42|1981.02|1028
1700458800000|2023-11-20 05:40:00|1981.99|1981.49|1981.58|1981.08|1981.99|1981.49|1980.84|1980.44|971
1700459100000|2023-11-20 05:45:00|1981.49|1980.99|1980.93|1980.43|1981.78|1981.35|1980.66|1980.26|764
1700459400000|2023-11-20 05:50:00|1980.92|1980.42|1979.92|1979.42|1980.99|1980.55|1979.91|1979.41|1076
1700459700000|2023-11-20 05:55:00|1979.93|1979.43|1980.85|1980.55|1981.09|1980.7|1979.88|1979.43|829
1700460000000|2023-11-20 06:00:00|1980.9|1980.6|1981.11|1980.61|1981.66|1981.21|1980.85|1980.4|965
1700460300000|2023-11-20 06:05:00|1981.1|1980.6|1979.7|1979.4|1981.1|1980.7|1978.94|1978.61|1966
1700460600000|2023-11-20 06:10:00|1979.69|1979.39|1979.67|1979.37|1980.61|1980.24|1979.43|1979.01|1118
1700460900000|2023-11-20 06:15:00|1979.66|1979.36|1980.27|1979.77|1980.82|1980.48|1979.64|1979.25|816
1700461200000|2023-11-20 06:20:00|1980.25|1979.75|1981.62|1981.12|1981.74|1981.32|1980.17|1979.75|895
1700461500000|2023-11-20 06:25:00|1981.54|1981.24|1981.13|1980.63|1982.12|1981.72|1980.98|1980.55|942
1700461800000|2023-11-20 06:30:00|1981.1|1980.6|1981.16|1980.66|1981.72|1981.29|1980.88|1980.38|902
1700462100000|2023-11-20 06:35:00|1981.19|1980.69|1981.64|1981.14|1982.26|1981.91|1981.01|1980.63|751
1700462400000|2023-11-20 06:40:00|1981.68|1981.18|1981.46|1980.96|1981.74|1981.37|1981.04|1980.67|758
1700462700000|2023-11-20 06:45:00|1981.32|1981.02|1981.33|1980.83|1981.78|1981.39|1980.97|1980.52|1436
1700463000000|2023-11-20 06:50:00|1981.34|1980.84|1981.55|1981.25|1981.94|1981.64|1981.2|1980.83|1020
1700463300000|2023-11-20 06:55:00|1981.57|1981.27|1980.64|1980.14|1981.63|1981.31|1979.94|1979.6|1595
1700463600000|2023-11-20 07:00:00|1980.48|1980.18|1979.28|1978.98|1980.82|1980.42|1979.27|1978.88|942
1700463900000|2023-11-20 07:05:00|1979.27|1978.97|1979.8|1979.5|1980.39|1980.02|1979.23|1978.91|803
1700464200000|2023-11-20 07:10:00|1979.84|1979.54|1980.02|1979.52|1980.95|1980.63|1979.78|1979.41|855
1700464500000|2023-11-20 07:15:00|1979.93|1979.63|1980.68|1980.38|1980.68|1980.38|1979.4|1979.1|913
1700464800000|2023-11-20 07:20:00|1980.72|1980.42|1980.29|1979.79|1981.14|1980.74|1979.9|1979.6|874
1700465100000|2023-11-20 07:25:00|1980.15|1979.85|1979.68|1979.38|1981.31|1981|1979.6|1979.2|1247
1700465400000|2023-11-20 07:30:00|1979.78|1979.48|1979.03|1978.53|1979.98|1979.54|1978.78|1978.43|1270
1700465700000|2023-11-20 07:35:00|1978.96|1978.66|1979.37|1979.07|1979.41|1979.07|1978.52|1978.12|989
1700466000000|2023-11-20 07:40:00|1979.36|1979.06|1979.59|1979.09|1979.87|1979.48|1978.47|1978.16|852
1700466300000|2023-11-20 07:45:00|1979.58|1979.08|1979.91|1979.41|1980.56|1980.24|1979.41|1979.08|1024
1700466600000|2023-11-20 07:50:00|1979.9|1979.4|1978.96|1978.66|1979.91|1979.41|1978.8|1978.41|1041
1700466900000|2023-11-20 07:55:00|1978.98|1978.68|1978.84|1978.54|1979.48|1979.08|1978.37|1977.97|832
1700467200000|2023-11-20 08:00:00|1978.86|1978.56|1979.52|1979.02|1980.32|1979.85|1978.45|1978.05|1573
1700467500000|2023-11-20 08:05:00|1979.49|1978.99|1978.91|1978.61|1979.78|1979.28|1978.74|1978.28|1320
1700467800000|2023-11-20 08:10:00|1978.89|1978.59|1979.55|1979.25|1980.12|1979.8|1978.69|1978.37|1470
1700468100000|2023-11-20 08:15:00|1979.46|1979.16|1977.91|1977.61|1979.75|1979.35|1977.82|1977.52|1328
1700468400000|2023-11-20 08:20:00|1977.9|1977.6|1977.97|1977.67|1978.14|1977.75|1977.29|1976.82|1516
1700468700000|2023-11-20 08:25:00|1977.96|1977.66|1977.36|1977.06|1978.08|1977.73|1976.78|1976.48|1213
1700469000000|2023-11-20 08:30:00|1977.38|1977.08|1976.57|1976.27|1978.15|1977.79|1976.4|1976.05|1422
1700469300000|2023-11-20 08:35:00|1976.56|1976.26|1977.35|1977.05|1978.29|1977.85|1976.45|1976.08|1993
1700469600000|2023-11-20 08:40:00|1977.45|1976.95|1977.69|1977.19|1977.71|1977.34|1976.88|1976.49|1143
1700469900000|2023-11-20 08:45:00|1977.68|1977.18|1976.99|1976.69|1977.73|1977.33|1976.71|1976.3|883
1700470200000|2023-11-20 08:50:00|1977.11|1976.61|1976.25|1975.95|1977.2|1976.86|1976.02|1975.71|1112
1700470500000|2023-11-20 08:55:00|1976.34|1975.84|1977.15|1976.85|1977.71|1977.38|1976.13|1975.81|985
1700470800000|2023-11-20 09:00:00|1977.12|1976.82|1978.04|1977.74|1978.54|1978.22|1977.07|1976.72|1064
1700471100000|2023-11-20 09:05:00|1978.13|1977.63|1977.12|1976.82|1978.21|1977.88|1976.97|1976.62|895
1700471400000|2023-11-20 09:10:00|1977.1|1976.8|1977.84|1977.54|1978.07|1977.66|1976.44|1976.04|1179
1700471700000|2023-11-20 09:15:00|1977.81|1977.51|1979.51|1979.01|1979.75|1979.41|1977.68|1977.22|1171
1700472000000|2023-11-20 09:20:00|1979.53|1979.03|1979.33|1978.83|1979.53|1979.12|1978.78|1978.39|899
1700472300000|2023-11-20 09:25:00|1979.21|1978.91|1979.04|1978.74|1979.35|1979.02|1978.48|1978.07|947
1700472600000|2023-11-20 09:30:00|1979.05|1978.75|1980.24|1979.74|1980.74|1980.44|1978.98|1978.63|1060
1700472900000|2023-11-20 09:35:00|1980.12|1979.82|1978.6|1978.3|1980.17|1979.82|1978.57|1978.26|887
1700473200000|2023-11-20 09:40:00|1978.59|1978.29|1978.63|1978.13|1978.76|1978.39|1977.98|1977.61|851
1700473500000|2023-11-20 09:45:00|1978.62|1978.12|1978.65|1978.35|1979.21|1978.8|1978.31|1977.91|844
1700473800000|2023-11-20 09:50:00|1978.63|1978.33|1979.06|1978.76|1979.15|1978.77|1978.46|1978.12|793
1700474100000|2023-11-20 09:55:00|1979.05|1978.75|1979.64|1979.14|1979.66|1979.29|1979.04|1978.66|851
1700474400000|2023-11-20 10:00:00|1979.55|1979.25|1978.63|1978.13|1979.75|1979.43|1978.5|1978.13|785
1700474700000|2023-11-20 10:05:00|1978.65|1978.15|1977.2|1976.9|1978.78|1978.39|1977.2|1976.84|850
1700475000000|2023-11-20 10:10:00|1977.19|1976.89|1977.74|1977.44|1978.21|1977.82|1977.04|1976.65|963
1700475300000|2023-11-20 10:15:00|1977.73|1977.43|1977.67|1977.37|1978.02|1977.68|1977.41|1977.11|848
1700475600000|2023-11-20 10:20:00|1977.68|1977.38|1976.96|1976.66|1978.16|1977.83|1976.92|1976.6|733
1700475900000|2023-11-20 10:25:00|1976.95|1976.65|1976.65|1976.15|1977.28|1976.85|1976.24|1975.86|1304
1700476200000|2023-11-20 10:30:00|1976.55|1976.25|1977.57|1977.07|1977.7|1977.37|1976.29|1975.92|984
1700476500000|2023-11-20 10:35:00|1977.55|1977.05|1976.9|1976.4|1977.55|1977.15|1976.37|1975.99|755
1700476800000|2023-11-20 10:40:00|1976.91|1976.41|1975.79|1975.49|1977.05|1976.55|1975.3|1974.93|1011
1700477100000|2023-11-20 10:45:00|1975.89|1975.39|1975.62|1975.12|1976.19|1975.8|1975.4|1974.99|817
1700477400000|2023-11-20 10:50:00|1975.53|1975.23|1975.69|1975.19|1976.07|1975.68|1975.3|1974.9|716
1700477700000|2023-11-20 10:55:00|1975.62|1975.32|1976.05|1975.75|1976.2|1975.83|1975.53|1975.18|620
1700478000000|2023-11-20 11:00:00|1976.06|1975.76|1976|1975.7|1976.51|1976.07|1975.77|1975.36|682
1700478300000|2023-11-20 11:05:00|1975.99|1975.69|1975.48|1975.18|1976.57|1976.2|1975|1974.6|974
1700478600000|2023-11-20 11:10:00|1975.49|1975.19|1975.06|1974.76|1975.67|1975.35|1974.82|1974.46|780
1700478900000|2023-11-20 11:15:00|1975.18|1974.68|1974.78|1974.48|1975.29|1974.97|1974.55|1974.17|715
1700479200000|2023-11-20 11:20:00|1974.88|1974.38|1974.95|1974.45|1975.24|1974.88|1974.66|1974.24|641
1700479500000|2023-11-20 11:25:00|1974.88|1974.58|1974.9|1974.6|1975.25|1974.92|1974.61|1974.26|660
1700479800000|2023-11-20 11:30:00|1974.87|1974.57|1974.99|1974.49|1975.12|1974.72|1974.17|1973.8|779
1700480100000|2023-11-20 11:35:00|1974.98|1974.48|1974.6|1974.3|1975.24|1974.93|1974.59|1974.19|689
1700480400000|2023-11-20 11:40:00|1974.58|1974.28|1973.32|1972.82|1974.93|1974.52|1972.73|1972.37|1127
1700480700000|2023-11-20 11:45:00|1973.29|1972.79|1973.32|1972.82|1973.65|1973.23|1972.49|1972.1|921
1700481000000|2023-11-20 11:50:00|1973.26|1972.96|1973.65|1973.35|1973.74|1973.37|1973.11|1972.74|1023
1700481300000|2023-11-20 11:55:00|1973.73|1973.23|1973.58|1973.28|1974.01|1973.63|1973.56|1973.21|598
1700481600000|2023-11-20 12:00:00|1973.6|1973.3|1973.09|1972.79|1973.66|1973.3|1972.6|1972.2|1165
1700481900000|2023-11-20 12:05:00|1973.08|1972.78|1973|1972.5|1973.34|1973|1971.78|1971.43|1425
1700482200000|2023-11-20 12:10:00|1973.01|1972.51|1971.89|1971.39|1973.26|1972.88|1971.63|1971.23|1308
1700482500000|2023-11-20 12:15:00|1971.9|1971.4|1972.14|1971.64|1972.49|1972.13|1971.45|1971.15|1106
1700482800000|2023-11-20 12:20:00|1972.11|1971.61|1971.75|1971.45|1972.16|1971.71|1970.76|1970.42|1617
1700483100000|2023-11-20 12:25:00|1971.76|1971.46|1971.59|1971.09|1972.14|1971.75|1971.4|1970.99|877
1700483400000|2023-11-20 12:30:00|1971.57|1971.07|1971.91|1971.61|1972.51|1972.12|1971.24|1970.79|1326
1700483700000|2023-11-20 12:35:00|1971.89|1971.59|1971.86|1971.56|1972.35|1971.95|1971.34|1970.95|1186
1700484000000|2023-11-20 12:40:00|1971.85|1971.55|1971.68|1971.18|1971.9|1971.55|1971.03|1970.65|1020
1700484300000|2023-11-20 12:45:00|1971.67|1971.17|1972.57|1972.07|1973.04|1972.61|1971.14|1970.79|1741
1700484600000|2023-11-20 12:50:00|1972.56|1972.06|1973.3|1973|1973.56|1973.15|1972.23|1971.85|1327
1700484900000|2023-11-20 12:55:00|1973.29|1972.99|1972.72|1972.42|1973.57|1973.27|1972.28|1971.88|1765
1700485200000|2023-11-20 13:00:00|1972.65|1972.35|1973.18|1972.88|1973.56|1973.26|1972.6|1972.23|1944
1700485500000|2023-11-20 13:05:00|1973.19|1972.89|1972.54|1972.24|1973.4|1973.01|1971.97|1971.58|1639
1700485800000|2023-11-20 13:10:00|1972.55|1972.25|1971.8|1971.3|1972.77|1972.41|1971.02|1970.64|1335
1700486100000|2023-11-20 13:15:00|1971.81|1971.31|1971.79|1971.49|1973.02|1972.69|1971.71|1971.29|1215
1700486400000|2023-11-20 13:20:00|1971.78|1971.48|1971.74|1971.44|1972.14|1971.84|1970.83|1970.53|1959
1700486700000|2023-11-20 13:25:00|1971.75|1971.45|1971.82|1971.32|1972.38|1972.01|1970.35|1970.05|2194
1700487000000|2023-11-20 13:30:00|1971.83|1971.33|1966.59|1966.29|1972.33|1971.95|1966.21|1965.91|3691
1700487300000|2023-11-20 13:35:00|1966.58|1966.28|1966.83|1966.53|1967.36|1967.03|1965.85|1965.49|4087
1700487600000|2023-11-20 13:40:00|1966.93|1966.43|1968.64|1968.34|1969.04|1968.64|1966.61|1966.31|3148
1700487900000|2023-11-20 13:45:00|1968.63|1968.33|1968.97|1968.67|1969.37|1969.07|1967.94|1967.55|1824
1700488200000|2023-11-20 13:50:00|1968.98|1968.68|1969.7|1969.4|1969.98|1969.68|1968.66|1968.36|1794
1700488500000|2023-11-20 13:55:00|1969.69|1969.39|1968.5|1968.2|1969.93|1969.54|1968.14|1967.81|1387
1700488800000|2023-11-20 14:00:00|1968.43|1968.13|1969.2|1968.7|1969.66|1969.3|1968.14|1967.84|1730
1700489100000|2023-11-20 14:05:00|1969.16|1968.66|1968.43|1968.13|1969.67|1969.37|1968.23|1967.88|1343
1700489400000|2023-11-20 14:10:00|1968.53|1968.03|1967.37|1967.07|1968.65|1968.34|1966.91|1966.61|1691
1700489700000|2023-11-20 14:15:00|1967.48|1967.18|1966.83|1966.53|1968.17|1967.8|1966.7|1966.32|2246
1700490000000|2023-11-20 14:20:00|1966.81|1966.51|1966.22|1965.92|1967.52|1967.15|1965.86|1965.51|1847
1700490300000|2023-11-20 14:25:00|1966.2|1965.9|1966.62|1966.32|1967.07|1966.77|1966.03|1965.73|1458
1700490600000|2023-11-20 14:30:00|1966.56|1966.26|1966.67|1966.37|1967.64|1967.34|1965.69|1965.27|2798
1700490900000|2023-11-20 14:35:00|1966.68|1966.38|1967.87|1967.57|1968.67|1968.37|1966.01|1965.62|2492
1700491200000|2023-11-20 14:40:00|1967.86|1967.56|1969.7|1969.2|1969.96|1969.62|1967.77|1967.44|2182
1700491500000|2023-11-20 14:45:00|1969.73|1969.23|1972.48|1971.98|1973.05|1972.69|1969.51|1969.12|2598
1700491800000|2023-11-20 14:50:00|1972.49|1971.99|1971.27|1970.97|1973.31|1972.9|1971.23|1970.93|2293
1700492100000|2023-11-20 14:55:00|1971.29|1970.99|1970.49|1969.99|1971.57|1971.17|1970.16|1969.76|1778
1700492400000|2023-11-20 15:00:00|1970.48|1969.98|1970.75|1970.45|1971.05|1970.75|1969.07|1968.57|2448
1700492700000|2023-11-20 15:05:00|1970.74|1970.44|1971.31|1971.01|1971.8|1971.5|1970.52|1970.15|1976
1700493000000|2023-11-20 15:10:00|1971.32|1971.02|1971.87|1971.37|1971.9|1971.52|1970.49|1970.09|1825
1700493300000|2023-11-20 15:15:00|1971.88|1971.38|1971.11|1970.81|1972.19|1971.81|1970.42|1970.07|1372
1700493600000|2023-11-20 15:20:00|1971.12|1970.82|1971.38|1971.08|1971.81|1971.45|1970.41|1970.11|1257
1700493900000|2023-11-20 15:25:00|1971.37|1971.07|1972.78|1972.48|1973.04|1972.64|1971.24|1970.89|1745
1700494200000|2023-11-20 15:30:00|1972.77|1972.47|1971.94|1971.64|1973.03|1972.66|1971.33|1970.97|1602
1700494500000|2023-11-20 15:35:00|1971.91|1971.61|1971.93|1971.63|1972.4|1971.98|1970.72|1970.35|1416
1700494800000|2023-11-20 15:40:00|1972.04|1971.54|1971.05|1970.75|1972.61|1972.27|1971|1970.66|1362
1700495100000|2023-11-20 15:45:00|1971.01|1970.71|1972.66|1972.36|1972.84|1972.54|1970.62|1970.3|1492
1700495400000|2023-11-20 15:50:00|1972.65|1972.35|1972.15|1971.85|1973.31|1973.01|1972.02|1971.65|1329
1700495700000|2023-11-20 15:55:00|1972.17|1971.87|1972.18|1971.88|1973.06|1972.7|1972.02|1971.63|1076
1700496000000|2023-11-20 16:00:00|1972.17|1971.87|1973.38|1972.88|1973.49|1973.12|1971.49|1971.13|1400
1700496300000|2023-11-20 16:05:00|1973.39|1972.89|1973.82|1973.52|1973.96|1973.66|1973.01|1972.67|1392
1700496600000|2023-11-20 16:10:00|1973.83|1973.53|1974.57|1974.27|1975.34|1974.97|1973.83|1973.53|1581
1700496900000|2023-11-20 16:15:00|1974.56|1974.26|1974.48|1973.98|1975.05|1974.73|1974.06|1973.7|1334
1700497200000|2023-11-20 16:20:00|1974.34|1974.04|1974.69|1974.39|1975.19|1974.89|1974.18|1973.8|1240
1700497500000|2023-11-20 16:25:00|1974.67|1974.37|1973.89|1973.39|1974.79|1974.49|1973.5|1973.07|1020
1700497800000|2023-11-20 16:30:00|1973.8|1973.5|1973.79|1973.49|1974.8|1974.4|1973.51|1973.1|993
1700498100000|2023-11-20 16:35:00|1973.81|1973.51|1973.59|1973.29|1974.01|1973.6|1972.63|1972.28|1089
1700498400000|2023-11-20 16:40:00|1973.51|1973.21|1974.38|1974.08|1974.68|1974.22|1973.31|1972.91|1070
1700498700000|2023-11-20 16:45:00|1974.41|1974.11|1973.94|1973.64|1974.68|1974.27|1973.82|1973.47|1080
1700499000000|2023-11-20 16:50:00|1973.89|1973.59|1974.8|1974.5|1974.97|1974.57|1973.59|1973.29|1218
1700499300000|2023-11-20 16:55:00|1974.77|1974.47|1974.81|1974.51|1975.35|1975.05|1974.67|1974.3|1082
1700499600000|2023-11-20 17:00:00|1974.83|1974.53|1974.43|1974.13|1975.02|1974.72|1973.56|1973.26|1120
1700499900000|2023-11-20 17:05:00|1974.41|1974.11|1974.74|1974.44|1975.58|1975.21|1974.16|1973.77|1329
1700500200000|2023-11-20 17:10:00|1974.69|1974.39|1974.88|1974.58|1975.23|1974.9|1973.72|1973.39|985
1700500500000|2023-11-20 17:15:00|1974.89|1974.59|1976.24|1975.94|1976.38|1976.04|1974.87|1974.52|1394
1700500800000|2023-11-20 17:20:00|1976.23|1975.93|1976.24|1975.94|1976.46|1976.15|1975.63|1975.24|860
1700501100000|2023-11-20 17:25:00|1976.25|1975.95|1975.68|1975.38|1976.37|1975.99|1975.66|1975.34|652
1700501400000|2023-11-20 17:30:00|1975.77|1975.27|1975.06|1974.76|1975.87|1975.57|1975.03|1974.73|596
1700501700000|2023-11-20 17:35:00|1975.15|1974.65|1973.88|1973.58|1975.15|1974.75|1973.42|1973.12|885
1700502000000|2023-11-20 17:40:00|1973.85|1973.55|1973.98|1973.68|1974.23|1973.83|1972.76|1972.46|826
1700502300000|2023-11-20 17:45:00|1973.99|1973.69|1973.41|1973.11|1974.2|1973.88|1973.06|1972.75|839
1700502600000|2023-11-20 17:50:00|1973.51|1973.21|1973.26|1972.96|1973.85|1973.5|1972.73|1972.43|1083
1700502900000|2023-11-20 17:55:00|1973.25|1972.95|1974.03|1973.73|1974.31|1973.86|1973.05|1972.73|872
1700503200000|2023-11-20 18:00:00|1973.98|1973.68|1978.24|1977.94|1978.91|1978.61|1973.67|1973.32|1739
1700503500000|2023-11-20 18:05:00|1978.34|1977.84|1977.76|1977.26|1978.37|1978.04|1977.09|1976.71|2226
1700503800000|2023-11-20 18:10:00|1977.78|1977.28|1977.84|1977.54|1978.7|1978.32|1977.41|1977.11|1873
1700504100000|2023-11-20 18:15:00|1977.83|1977.53|1978.77|1978.27|1978.78|1978.48|1977.17|1976.81|1282
1700504400000|2023-11-20 18:20:00|1978.7|1978.4|1979.03|1978.73|1979.3|1978.9|1978.53|1978.11|1753
1700504700000|2023-11-20 18:25:00|1979.04|1978.74|1978.15|1977.85|1979.21|1978.82|1977.76|1977.38|1296
1700505000000|2023-11-20 18:30:00|1978.14|1977.84|1977.68|1977.38|1978.66|1978.36|1977.65|1977.24|1167
1700505300000|2023-11-20 18:35:00|1977.75|1977.25|1977.45|1976.95|1978.15|1977.76|1977.04|1976.66|910
1700505600000|2023-11-20 18:40:00|1977.37|1977.07|1978.06|1977.76|1978.17|1977.78|1977.21|1976.91|831
1700505900000|2023-11-20 18:45:00|1978.04|1977.74|1977.66|1977.36|1978.18|1977.78|1977.35|1977.03|697
1700506200000|2023-11-20 18:50:00|1977.68|1977.38|1977.64|1977.34|1978.07|1977.69|1977.48|1977.09|628
1700506500000|2023-11-20 18:55:00|1977.74|1977.24|1977.62|1977.32|1978.01|1977.63|1977.53|1977.21|653
1700506800000|2023-11-20 19:00:00|1977.74|1977.24|1976.99|1976.69|1977.85|1977.46|1976.97|1976.65|645
1700507100000|2023-11-20 19:05:00|1976.98|1976.68|1977.36|1976.86|1977.56|1977.17|1976.92|1976.54|645
1700507400000|2023-11-20 19:10:00|1977.35|1976.85|1976.44|1975.94|1977.42|1976.96|1975.87|1975.57|759
1700507700000|2023-11-20 19:15:00|1976.43|1975.93|1976.51|1976.21|1976.69|1976.36|1975.98|1975.68|808
1700508000000|2023-11-20 19:20:00|1976.62|1976.12|1977.39|1976.89|1977.58|1977.2|1976.51|1976.12|562
1700508300000|2023-11-20 19:25:00|1977.38|1976.88|1977.96|1977.66|1978.06|1977.66|1977.2|1976.81|787
1700508600000|2023-11-20 19:30:00|1977.92|1977.62|1978.46|1977.96|1978.47|1978.08|1977.76|1977.37|692
1700508900000|2023-11-20 19:35:00|1978.33|1978.03|1978.2|1977.7|1978.79|1978.46|1977.94|1977.56|652
1700509200000|2023-11-20 19:40:00|1978.19|1977.69|1978.82|1978.52|1979.08|1978.68|1977.89|1977.51|606
1700509500000|2023-11-20 19:45:00|1978.83|1978.53|1978.61|1978.31|1979.22|1978.87|1978.24|1977.86|743
1700509800000|2023-11-20 19:50:00|1978.63|1978.33|1978.67|1978.17|1979.06|1978.7|1978.3|1977.97|643
1700510100000|2023-11-20 19:55:00|1978.68|1978.18|1978.68|1978.38|1979.07|1978.68|1978.33|1978.03|605
1700510400000|2023-11-20 20:00:00|1978.66|1978.36|1978.54|1978.24|1979.17|1978.77|1978.5|1978.14|519
1700510700000|2023-11-20 20:05:00|1978.53|1978.23|1978.56|1978.26|1978.76|1978.38|1977.96|1977.59|667
1700511000000|2023-11-20 20:10:00|1978.55|1978.25|1978.65|1978.35|1979.14|1978.76|1978.55|1978.16|414
1700511300000|2023-11-20 20:15:00|1978.67|1978.37|1978.74|1978.44|1978.93|1978.54|1978.35|1978.01|547
1700511600000|2023-11-20 20:20:00|1978.73|1978.43|1977.88|1977.58|1978.79|1978.49|1977.87|1977.53|550
1700511900000|2023-11-20 20:25:00|1977.85|1977.55|1977.35|1977.05|1978.09|1977.7|1977.17|1976.8|616
1700512200000|2023-11-20 20:30:00|1977.36|1977.06|1977.83|1977.53|1978.15|1977.76|1977.13|1976.77|600
1700512500000|2023-11-20 20:35:00|1977.82|1977.52|1978.13|1977.63|1978.24|1977.9|1977.45|1977.05|660
1700512800000|2023-11-20 20:40:00|1978.02|1977.72|1978.13|1977.63|1978.44|1978.06|1977.94|1977.55|681
1700513100000|2023-11-20 20:45:00|1978.05|1977.75|1978.15|1977.85|1978.38|1978.05|1977.7|1977.31|867
1700513400000|2023-11-20 20:50:00|1978.19|1977.89|1977.63|1977.13|1978.22|1977.91|1977.48|1977.09|933
1700513700000|2023-11-20 20:55:00|1977.54|1977.24|1978|1977.7|1978.24|1977.84|1977.49|1977.12|1064
1700514000000|2023-11-20 21:00:00|1978.05|1977.75|1977.67|1977.17|1978.15|1977.8|1977.54|1977.17|480
1700514300000|2023-11-20 21:05:00|1977.68|1977.18|1977.82|1977.52|1978.05|1977.75|1977.55|1977.18|408
1700514600000|2023-11-20 21:10:00|1977.93|1977.43|1977.43|1976.93|1977.94|1977.62|1977.24|1976.87|353
1700514900000|2023-11-20 21:15:00|1977.44|1976.94|1977.54|1977.24|1977.79|1977.35|1977.27|1976.93|260
1700515200000|2023-11-20 21:20:00|1977.6|1977.3|1977.89|1977.59|1978.02|1977.62|1977.25|1976.95|483
1700515500000|2023-11-20 21:25:00|1977.9|1977.6|1977.6|1977.3|1978.08|1977.67|1977.52|1977.11|282
1700515800000|2023-11-20 21:30:00|1977.59|1977.29|1977.53|1977.03|1977.76|1977.38|1977.4|1977.03|141
1700516100000|2023-11-20 21:35:00|1977.41|1977.11|1977.4|1977.1|1977.56|1977.19|1977.29|1976.92|104
1700516400000|2023-11-20 21:40:00|1977.41|1977.11|1977.4|1977.1|1977.65|1977.25|1977.39|1976.99|129
1700516700000|2023-11-20 21:45:00|1977.42|1977.12|1977.73|1977.43|1977.94|1977.5|1977.37|1977.03|231
1700517000000|2023-11-20 21:50:00|1977.94|1977.44|1977.7|1977.4|1977.94|1977.6|1977.6|1977.2|162
1700517300000|2023-11-20 21:55:00|1977.96|1977.46|1978.26|1977.76|1978.53|1978.1|1977.78|1977.39|340
1700521200000|2023-11-20 23:00:00|1978.33|1977.83|1978.95|1978.45|1979.23|1978.73|1978.11|1977.61|780
1700521500000|2023-11-20 23:05:00|1979.06|1978.56|1979.5|1979|1979.58|1979.23|1978.55|1978.15|488
1700521800000|2023-11-20 23:10:00|1979.51|1979.01|1980.2|1979.7|1980.39|1979.96|1979.1|1978.68|584
1700522100000|2023-11-20 23:15:00|1980.19|1979.69|1980.32|1979.82|1980.92|1980.62|1980|1979.51|692
1700522400000|2023-11-20 23:20:00|1980.23|1979.73|1980.52|1980.02|1980.63|1980.13|1980.05|1979.64|224
1700522700000|2023-11-20 23:25:00|1980.54|1980.04|1980.71|1980.21|1980.78|1980.38|1980.36|1979.95|386
1700523000000|2023-11-20 23:30:00|1980.73|1980.23|1980.69|1980.19|1980.84|1980.38|1980.3|1979.91|487
1700523300000|2023-11-20 23:35:00|1980.76|1980.26|1981.17|1980.87|1981.19|1980.88|1980.59|1980.09|283
1700523600000|2023-11-20 23:40:00|1981.18|1980.88|1981.08|1980.58|1981.55|1981.12|1980.58|1980.08|532
1700523900000|2023-11-20 23:45:00|1981.07|1980.57|1981.15|1980.65|1981.28|1980.84|1980.59|1980.09|471
1700524200000|2023-11-20 23:50:00|1981.16|1980.66|1981.19|1980.69|1981.93|1981.43|1980.73|1980.23|1444
1700524500000|2023-11-20 23:55:00|1981.16|1980.66|1981.58|1981.08|1981.7|1981.29|1980.96|1980.59|531
1700524800000|2023-11-21 00:00:00|1981.57|1981.07|1981.53|1981.03|1982.6|1982.1|1981.15|1980.75|1124
1700525100000|2023-11-21 00:05:00|1981.52|1981.02|1981.19|1980.69|1981.74|1981.39|1981.04|1980.57|468
1700525400000|2023-11-21 00:10:00|1981.1|1980.6|1981.49|1980.99|1981.6|1981.1|1981|1980.5|626
1700525700000|2023-11-21 00:15:00|1981.5|1981|1981.66|1981.16|1981.9|1981.4|1981.16|1980.66|647
1700526000000|2023-11-21 00:20:00|1981.68|1981.18|1982.17|1981.67|1982.2|1981.79|1981.54|1981.07|513
1700526300000|2023-11-21 00:25:00|1982.2|1981.7|1983.31|1982.81|1983.73|1983.23|1981.86|1981.45|853
1700526600000|2023-11-21 00:30:00|1983.25|1982.75|1983.74|1983.24|1984|1983.5|1983.06|1982.56|871
1700526900000|2023-11-21 00:35:00|1983.72|1983.22|1984.05|1983.55|1984.13|1983.75|1983.31|1982.88|569
1700527200000|2023-11-21 00:40:00|1984.08|1983.58|1984.19|1983.69|1984.53|1984.15|1983.81|1983.32|965
1700527500000|2023-11-21 00:45:00|1984.09|1983.79|1985.45|1984.95|1985.65|1985.28|1983.97|1983.57|1120
1700527800000|2023-11-21 00:50:00|1985.44|1984.94|1986.78|1986.28|1987.13|1986.72|1984.9|1984.49|1329
1700528100000|2023-11-21 00:55:00|1986.81|1986.31|1986.82|1986.32|1986.98|1986.48|1986|1985.5|1048
1700528400000|2023-11-21 01:00:00|1986.74|1986.24|1986.01|1985.51|1986.97|1986.47|1985.36|1984.86|1544
1700528700000|2023-11-21 01:05:00|1986.02|1985.52|1985.18|1984.68|1986.4|1985.9|1984.15|1983.75|1424
1700529000000|2023-11-21 01:10:00|1985.15|1984.85|1985.46|1984.96|1985.5|1985.13|1984.62|1984.2|1218
1700529300000|2023-11-21 01:15:00|1985.45|1984.95|1988.71|1988.21|1989.13|1988.83|1985.24|1984.75|1909
1700529600000|2023-11-21 01:20:00|1988.7|1988.2|1989.97|1989.47|1990.36|1990.01|1988.69|1988.2|1765
1700529900000|2023-11-21 01:25:00|1989.95|1989.45|1990.26|1989.76|1990.68|1990.29|1989.56|1989.21|2045
1700530200000|2023-11-21 01:30:00|1990.27|1989.77|1989.5|1989|1990.44|1990.13|1988.26|1987.85|1381
1700530500000|2023-11-21 01:35:00|1989.51|1989.01|1989.34|1989.04|1989.75|1989.27|1988.64|1988.25|1411
1700530800000|2023-11-21 01:40:00|1989.35|1989.05|1988.73|1988.43|1989.47|1989.16|1988.51|1988.11|1300
1700531100000|2023-11-21 01:45:00|1988.72|1988.42|1989.74|1989.24|1990.26|1989.85|1988.72|1988.32|1530
1700531400000|2023-11-21 01:50:00|1989.71|1989.21|1989.4|1988.9|1990.16|1989.83|1989.27|1988.77|1128
1700531700000|2023-11-21 01:55:00|1989.49|1988.99|1990.21|1989.91|1990.71|1990.23|1988.62|1988.12|1086
1700532000000|2023-11-21 02:00:00|1990.24|1989.94|1990.68|1990.38|1991.04|1990.64|1990.19|1989.75|1109
1700532300000|2023-11-21 02:05:00|1990.67|1990.37|1989.6|1989.1|1990.88|1990.51|1989.41|1989.03|1122
1700532600000|2023-11-21 02:10:00|1989.56|1989.26|1990.28|1989.78|1990.54|1990.04|1989.17|1988.77|1015
1700532900000|2023-11-21 02:15:00|1990.32|1989.82|1990.3|1989.8|1990.67|1990.25|1989.92|1989.46|979
1700533200000|2023-11-21 02:20:00|1990.38|1989.88|1990.55|1990.05|1990.63|1990.19|1990.01|1989.61|753
1700533500000|2023-11-21 02:25:00|1990.59|1990.09|1989.22|1988.72|1990.59|1990.09|1989.09|1988.59|553
1700533800000|2023-11-21 02:30:00|1989.23|1988.73|1991.21|1990.91|1991.6|1991.21|1989.18|1988.68|1381
1700534100000|2023-11-21 02:35:00|1991.2|1990.9|1991.4|1990.9|1991.74|1991.31|1991.05|1990.64|887
1700534400000|2023-11-21 02:40:00|1991.39|1990.89|1992.82|1992.32|1993.03|1992.67|1990.92|1990.57|1338
1700534700000|2023-11-21 02:45:00|1992.64|1992.34|1991.88|1991.38|1992.64|1992.34|1991.55|1991.05|1329
1700535000000|2023-11-21 02:50:00|1991.86|1991.36|1990.98|1990.48|1991.99|1991.53|1990.68|1990.21|1017
1700535300000|2023-11-21 02:55:00|1990.99|1990.49|1990.93|1990.43|1991.51|1991.11|1990.76|1990.32|818
1700535600000|2023-11-21 03:00:00|1990.94|1990.44|1991.49|1991.19|1991.81|1991.39|1990|1989.63|1276
1700535900000|2023-11-21 03:05:00|1991.59|1991.29|1990.22|1989.72|1991.59|1991.29|1990.08|1989.65|907
1700536200000|2023-11-21 03:10:00|1990.23|1989.73|1991.01|1990.51|1991.2|1990.8|1990.22|1989.72|886
1700536500000|2023-11-21 03:15:00|1990.98|1990.48|1990.93|1990.63|1991.62|1991.22|1990.73|1990.32|831
1700536800000|2023-11-21 03:20:00|1991.03|1990.53|1991.92|1991.62|1992.67|1992.17|1990.9|1990.49|1128
1700537100000|2023-11-21 03:25:00|1991.9|1991.6|1991.95|1991.45|1992.25|1991.85|1991.56|1991.17|718
1700537400000|2023-11-21 03:30:00|1991.94|1991.44|1991.49|1990.99|1991.94|1991.55|1991.35|1990.96|569
1700537700000|2023-11-21 03:35:00|1991.38|1991.08|1992.38|1991.88|1992.63|1992.13|1991.18|1990.79|829
1700538000000|2023-11-21 03:40:00|1992.47|1991.97|1992.76|1992.46|1992.97|1992.61|1991.98|1991.58|827
1700538300000|2023-11-21 03:45:00|1992.77|1992.47|1993.1|1992.8|1993.2|1992.86|1992.61|1992.25|622
1700538600000|2023-11-21 03:50:00|1993.11|1992.81|1994.13|1993.63|1994.33|1993.9|1993.09|1992.69|811
1700538900000|2023-11-21 03:55:00|1994.06|1993.56|1993.48|1992.98|1994.59|1994.2|1993.45|1992.95|769
1700539200000|2023-11-21 04:00:00|1993.49|1992.99|1994.38|1993.88|1994.4|1994|1993.27|1992.77|880
1700539500000|2023-11-21 04:05:00|1994.39|1993.89|1993.87|1993.37|1994.39|1993.92|1993.35|1992.94|823
1700539800000|2023-11-21 04:10:00|1993.88|1993.38|1992.14|1991.84|1994.09|1993.7|1992.03|1991.53|919
1700540100000|2023-11-21 04:15:00|1992.11|1991.81|1992.75|1992.45|1993.24|1992.74|1992.06|1991.64|634
1700540400000|2023-11-21 04:20:00|1992.68|1992.38|1992.13|1991.83|1992.78|1992.39|1991.96|1991.62|472
1700540700000|2023-11-21 04:25:00|1992.23|1991.73|1992.42|1991.92|1992.56|1992.21|1992.1|1991.72|537
1700541000000|2023-11-21 04:30:00|1992.31|1992.01|1992.39|1991.89|1993.24|1992.86|1992.23|1991.73|898
1700541300000|2023-11-21 04:35:00|1992.38|1991.88|1991.62|1991.32|1992.49|1991.99|1991.62|1991.26|760
1700541600000|2023-11-21 04:40:00|1991.71|1991.41|1992.29|1991.79|1992.37|1991.87|1991.62|1991.25|555
1700541900000|2023-11-21 04:45:00|1992.26|1991.76|1992.2|1991.9|1993.26|1992.89|1992.11|1991.74|784
1700542200000|2023-11-21 04:50:00|1992.3|1991.8|1991.83|1991.33|1992.38|1991.93|1991.39|1991|1376
1700542500000|2023-11-21 04:55:00|1991.8|1991.3|1992.48|1991.98|1992.5|1992.09|1991.76|1991.29|612
1700542800000|2023-11-21 05:00:00|1992.45|1991.95|1992.09|1991.79|1992.7|1992.34|1991.79|1991.42|675
1700543100000|2023-11-21 05:05:00|1992.19|1991.69|1992.87|1992.57|1993.3|1992.91|1992.07|1991.67|600
1700543400000|2023-11-21 05:10:00|1992.89|1992.59|1992.63|1992.13|1993.08|1992.68|1992.53|1992.13|460
1700543700000|2023-11-21 05:15:00|1992.62|1992.12|1992.57|1992.27|1992.73|1992.34|1992.17|1991.76|538
1700544000000|2023-11-21 05:20:00|1992.49|1992.19|1992.61|1992.11|1992.88|1992.48|1992.38|1991.98|415
1700544300000|2023-11-21 05:25:00|1992.6|1992.1|1992.3|1992|1992.6|1992.2|1992.01|1991.68|507
1700544600000|2023-11-21 05:30:00|1992.31|1992.01|1993.01|1992.51|1993.71|1993.21|1992.31|1991.91|1228
1700544900000|2023-11-21 05:35:00|1993.03|1992.53|1992.43|1991.93|1993.3|1992.85|1992.22|1991.84|1400
1700545200000|2023-11-21 05:40:00|1992.42|1991.92|1992.9|1992.4|1993.11|1992.81|1991.77|1991.3|1648
1700545500000|2023-11-21 05:45:00|1992.81|1992.51|1992.51|1992.21|1992.95|1992.57|1992.07|1991.65|935
1700545800000|2023-11-21 05:50:00|1992.47|1992.17|1991.61|1991.31|1992.57|1992.22|1991.31|1990.89|1067
1700546100000|2023-11-21 05:55:00|1991.77|1991.27|1991.95|1991.65|1992.05|1991.73|1991.2|1990.89|948
1700546400000|2023-11-21 06:00:00|1991.94|1991.64|1992.49|1991.99|1992.81|1992.4|1991.94|1991.56|824
1700546700000|2023-11-21 06:05:00|1992.38|1992.08|1991.4|1990.9|1992.48|1992.18|1991.28|1990.9|932
1700547000000|2023-11-21 06:10:00|1991.42|1990.92|1990.23|1989.93|1991.73|1991.38|1990.19|1989.89|1133
1700547300000|2023-11-21 06:15:00|1990.33|1989.83|1990.29|1989.79|1991.16|1990.79|1990.11|1989.71|1365
1700547600000|2023-11-21 06:20:00|1990.3|1989.8|1990.81|1990.51|1991.02|1990.63|1989.88|1989.51|1115
1700547900000|2023-11-21 06:25:00|1990.82|1990.52|1991.69|1991.39|1991.85|1991.55|1990.54|1990.2|823
1700548200000|2023-11-21 06:30:00|1991.7|1991.4|1991.24|1990.74|1991.79|1991.4|1990.68|1990.27|909
1700548500000|2023-11-21 06:35:00|1991.31|1990.81|1991.44|1991.14|1991.62|1991.25|1990.84|1990.44|912
1700548800000|2023-11-21 06:40:00|1991.4|1991.1|1991.07|1990.77|1991.74|1991.35|1990.93|1990.51|766
1700549100000|2023-11-21 06:45:00|1991.02|1990.72|1991.59|1991.29|1992.06|1991.76|1990.69|1990.29|1422
1700549400000|2023-11-21 06:50:00|1991.57|1991.27|1991.83|1991.33|1992.06|1991.68|1991.22|1990.91|1077
1700549700000|2023-11-21 06:55:00|1991.84|1991.34|1991.1|1990.6|1991.92|1991.57|1990.97|1990.59|928
1700550000000|2023-11-21 07:00:00|1991.07|1990.77|1991.78|1991.28|1991.98|1991.58|1990.59|1990.09|909
1700550300000|2023-11-21 07:05:00|1991.84|1991.34|1991.87|1991.37|1992.33|1991.96|1991.17|1990.74|973
1700550600000|2023-11-21 07:10:00|1991.89|1991.39|1992|1991.7|1992.25|1991.91|1991.71|1991.23|883
1700550900000|2023-11-21 07:15:00|1992.01|1991.71|1991.56|1991.06|1992.29|1991.95|1991.39|1990.9|937
1700551200000|2023-11-21 07:20:00|1991.47|1990.97|1992.11|1991.81|1992.42|1992.02|1991.04|1990.64|855
1700551500000|2023-11-21 07:25:00|1992.2|1991.9|1992.59|1992.09|1992.72|1992.38|1991.43|1991.1|1159
1700551800000|2023-11-21 07:30:00|1992.6|1992.1|1993.24|1992.94|1993.95|1993.61|1992.4|1992.05|979
1700552100000|2023-11-21 07:35:00|1993.2|1992.9|1992.48|1992.18|1993.53|1993.23|1992.48|1992.13|800
1700552400000|2023-11-21 07:40:00|1992.49|1992.19|1992.46|1992.16|1992.71|1992.33|1991.79|1991.42|1119
1700552700000|2023-11-21 07:45:00|1992.45|1992.15|1991.69|1991.39|1993.14|1992.76|1991.66|1991.29|1344
1700553000000|2023-11-21 07:50:00|1991.68|1991.38|1991.83|1991.53|1992.87|1992.5|1991.67|1991.28|1548
1700553300000|2023-11-21 07:55:00|1991.84|1991.54|1992.65|1992.35|1992.77|1992.38|1991.84|1991.45|1093
1700553600000|2023-11-21 08:00:00|1992.66|1992.36|1993.83|1993.53|1994.11|1993.77|1992.44|1992.14|1540
1700553900000|2023-11-21 08:05:00|1993.82|1993.52|1993.73|1993.43|1994.54|1994.21|1993.61|1993.26|1550
1700554200000|2023-11-21 08:10:00|1993.72|1993.42|1992.98|1992.48|1994.01|1993.64|1992.28|1991.93|1328
1700554500000|2023-11-21 08:15:00|1992.83|1992.53|1992.55|1992.25|1993.27|1992.93|1992.31|1991.92|1024
1700554800000|2023-11-21 08:20:00|1992.54|1992.24|1992.39|1992.09|1992.78|1992.4|1991.72|1991.42|1000
1700555100000|2023-11-21 08:25:00|1992.38|1992.08|1992.95|1992.65|1993.25|1992.86|1992.16|1991.77|957
1700555400000|2023-11-21 08:30:00|1992.96|1992.66|1992.95|1992.65|1993.95|1993.61|1992.75|1992.35|1167
1700555700000|2023-11-21 08:35:00|1992.93|1992.63|1992.41|1992.11|1993.03|1992.64|1992.02|1991.61|1223
1700556000000|2023-11-21 08:40:00|1992.43|1992.13|1990.4|1990.1|1992.43|1992.13|1990.29|1989.9|1410
1700556300000|2023-11-21 08:45:00|1990.38|1990.08|1988.01|1987.51|1990.41|1990.11|1987.72|1987.42|1813
1700556600000|2023-11-21 08:50:00|1988|1987.5|1988.42|1987.92|1988.67|1988.36|1986.73|1986.4|1826
1700556900000|2023-11-21 08:55:00|1988.34|1988.04|1988.04|1987.74|1989.35|1989.03|1987.61|1987.21|1385
1700557200000|2023-11-21 09:00:00|1988.02|1987.72|1987.49|1987.19|1988.91|1988.55|1987.41|1987.11|1327
1700557500000|2023-11-21 09:05:00|1987.5|1987.2|1986.96|1986.66|1988.16|1987.77|1986.35|1986.05|1633
1700557800000|2023-11-21 09:10:00|1986.95|1986.65|1986.29|1985.99|1987.72|1987.34|1986.24|1985.85|1405
1700558100000|2023-11-21 09:15:00|1986.27|1985.97|1987.63|1987.13|1987.73|1987.41|1986.27|1985.97|1162
1700558400000|2023-11-21 09:20:00|1987.66|1987.16|1987.04|1986.74|1987.92|1987.51|1986.88|1986.58|933
1700558700000|2023-11-21 09:25:00|1987.09|1986.79|1985.97|1985.67|1987.17|1986.79|1985.77|1985.43|1095
1700559000000|2023-11-21 09:30:00|1985.95|1985.65|1985.23|1984.73|1986.04|1985.66|1984.41|1984.06|1407
1700559300000|2023-11-21 09:35:00|1985.28|1984.78|1986.81|1986.51|1987.01|1986.65|1985.13|1984.78|1235
1700559600000|2023-11-21 09:40:00|1986.8|1986.5|1986.68|1986.38|1987.22|1986.87|1986.57|1986.13|937
1700559900000|2023-11-21 09:45:00|1986.74|1986.44|1986.48|1985.98|1986.97|1986.61|1986.18|1985.84|958
1700560200000|2023-11-21 09:50:00|1986.31|1986.01|1985.98|1985.48|1986.76|1986.38|1985.63|1985.22|1215
1700560500000|2023-11-21 09:55:00|1985.95|1985.45|1985.72|1985.22|1986.1|1985.68|1985.31|1984.95|869
1700560800000|2023-11-21 10:00:00|1985.75|1985.25|1985.74|1985.44|1986.25|1985.83|1985.56|1985.21|950
1700561100000|2023-11-21 10:05:00|1985.72|1985.42|1987.19|1986.89|1987.42|1987.07|1985.67|1985.28|926
1700561400000|2023-11-21 10:10:00|1987.2|1986.9|1986.8|1986.5|1987.49|1987.18|1986.38|1986.01|1025
1700561700000|2023-11-21 10:15:00|1986.81|1986.51|1987.85|1987.55|1988.11|1987.74|1986.45|1986.08|956
1700562000000|2023-11-21 10:20:00|1987.9|1987.4|1988.78|1988.28|1989.18|1988.72|1987.66|1987.36|1074
1700562300000|2023-11-21 10:25:00|1988.75|1988.25|1988.91|1988.61|1989.3|1988.91|1988.59|1988.14|913
1700562600000|2023-11-21 10:30:00|1988.94|1988.64|1989.29|1988.79|1989.57|1989.21|1988.67|1988.28|843
1700562900000|2023-11-21 10:35:00|1989.13|1988.83|1989.83|1989.53|1990.02|1989.69|1988.9|1988.46|816
1700563200000|2023-11-21 10:40:00|1989.82|1989.52|1989.6|1989.1|1990.28|1989.93|1989.25|1988.9|869
1700563500000|2023-11-21 10:45:00|1989.44|1989.14|1989.65|1989.35|1989.99|1989.59|1989.2|1988.76|756
1700563800000|2023-11-21 10:50:00|1989.63|1989.33|1989.17|1988.87|1989.74|1989.36|1988.98|1988.57|752
1700564100000|2023-11-21 10:55:00|1989.28|1988.78|1988.89|1988.39|1989.68|1989.35|1988.88|1988.39|725
1700564400000|2023-11-21 11:00:00|1988.8|1988.5|1988.3|1987.8|1989.08|1988.71|1987.07|1986.76|1293
1700564700000|2023-11-21 11:05:00|1988.1|1987.66|1987.33|1987.03|1988.14|1987.75|1986.88|1986.51|1092
1700565000000|2023-11-21 11:10:00|1987.34|1987.04|1987.41|1986.91|1988.06|1987.68|1987.22|1986.76|786
1700565300000|2023-11-21 11:15:00|1987.4|1986.9|1986.53|1986.23|1987.64|1987.27|1986.28|1985.9|851
1700565600000|2023-11-21 11:20:00|1986.56|1986.26|1986.92|1986.42|1987.27|1986.95|1986.56|1986.26|778
1700565900000|2023-11-21 11:25:00|1986.91|1986.41|1987.73|1987.23|1988.15|1987.74|1986.8|1986.4|742
1700566200000|2023-11-21 11:30:00|1987.77|1987.27|1988.38|1987.88|1988.55|1988.18|1987.51|1987.01|1045
1700566500000|2023-11-21 11:35:00|1988.27|1987.77|1988.96|1988.66|1989.37|1988.97|1988.27|1987.77|1413
1700566800000|2023-11-21 11:40:00|1988.95|1988.65|1988.82|1988.52|1989.1|1988.7|1988.37|1988.02|768
1700567100000|2023-11-21 11:45:00|1988.76|1988.46|1988.15|1987.85|1988.96|1988.56|1988.07|1987.74|740
1700567400000|2023-11-21 11:50:00|1988.16|1987.86|1987.74|1987.44|1988.32|1987.92|1987.51|1987.21|804
1700567700000|2023-11-21 11:55:00|1987.75|1987.45|1987.47|1987.17|1987.96|1987.57|1987.34|1986.99|796
1700568000000|2023-11-21 12:00:00|1987.49|1987.19|1987.26|1986.96|1987.75|1987.39|1986.83|1986.44|887
1700568300000|2023-11-21 12:05:00|1987.3|1987|1988.2|1987.7|1988.74|1988.38|1987.26|1986.93|848
1700568600000|2023-11-21 12:10:00|1988.19|1987.69|1988.21|1987.91|1989.33|1988.91|1987.98|1987.59|814
1700568900000|2023-11-21 12:15:00|1988.2|1987.9|1989.06|1988.56|1989.42|1989.03|1987.92|1987.55|922
1700569200000|2023-11-21 12:20:00|1988.99|1988.69|1988.33|1988.03|1989.08|1988.75|1987.95|1987.54|996
1700569500000|2023-11-21 12:25:00|1988.43|1987.93|1988.48|1987.98|1988.95|1988.61|1987.93|1987.56|1101
1700569800000|2023-11-21 12:30:00|1988.39|1988.09|1988.81|1988.51|1989.02|1988.69|1988.01|1987.61|1260
1700570100000|2023-11-21 12:35:00|1988.83|1988.53|1988.65|1988.15|1989.41|1989.03|1988.03|1987.67|2123
1700570400000|2023-11-21 12:40:00|1988.62|1988.12|1987.84|1987.54|1988.75|1988.38|1987.4|1987.07|1053
1700570700000|2023-11-21 12:45:00|1987.79|1987.49|1988.64|1988.14|1989.34|1989.04|1987.58|1987.15|1319
1700571000000|2023-11-21 12:50:00|1988.65|1988.15|1988.53|1988.03|1988.96|1988.46|1987.97|1987.56|768
1700571300000|2023-11-21 12:55:00|1988.54|1988.04|1989.42|1988.92|1989.71|1989.33|1988.49|1987.99|1207
1700571600000|2023-11-21 13:00:00|1989.43|1988.93|1990.45|1989.95|1990.89|1990.49|1989.42|1988.93|1930
1700571900000|2023-11-21 13:05:00|1990.46|1989.96|1991.32|1991.02|1991.78|1991.48|1989.95|1989.56|1324
1700572200000|2023-11-21 13:10:00|1991.37|1991.07|1991.58|1991.08|1992.1|1991.72|1991.07|1990.69|1405
1700572500000|2023-11-21 13:15:00|1991.6|1991.1|1992.87|1992.57|1993.42|1993.07|1991.59|1991.09|1656
1700572800000|2023-11-21 13:20:00|1992.88|1992.58|1996.21|1995.91|1996.36|1996|1992.88|1992.58|2931
1700573100000|2023-11-21 13:25:00|1996.36|1995.86|1995.39|1995.09|1996.36|1996|1995.01|1994.62|2164
1700573400000|2023-11-21 13:30:00|1995.38|1995.08|1998.72|1998.42|2000.47|2000.15|1995.28|1994.93|4641
1700573700000|2023-11-21 13:35:00|1998.73|1998.43|1997.07|1996.57|1999.24|1998.9|1995.64|1995.23|2823
1700574000000|2023-11-21 13:40:00|1997.05|1996.55|1994.9|1994.4|1997.64|1997.25|1994.06|1993.76|2444
1700574300000|2023-11-21 13:45:00|1994.76|1994.46|1997.08|1996.78|1997.38|1997.03|1993.86|1993.48|2380
1700574600000|2023-11-21 13:50:00|1997.02|1996.72|1997.9|1997.6|1998.49|1998.11|1996.28|1995.98|2427
1700574900000|2023-11-21 13:55:00|1997.88|1997.58|1997.84|1997.54|1998.54|1998.2|1997.3|1997|1882
1700575200000|2023-11-21 14:00:00|1997.85|1997.55|1998.21|1997.91|1998.81|1998.51|1997.81|1997.4|2128
1700575500000|2023-11-21 14:05:00|1998.16|1997.86|1998.67|1998.37|1999.52|1999.18|1997.47|1997.1|1923
1700575800000|2023-11-21 14:10:00|1998.66|1998.36|1999.51|1999.21|2000.28|1999.92|1998.16|1997.86|1867
1700576100000|2023-11-21 14:15:00|1999.48|1999.18|1999.85|1999.35|2000.36|1999.94|1999.18|1998.81|1896
1700576400000|2023-11-21 14:20:00|1999.87|1999.37|2000|1999.7|2000.71|2000.34|1998.94|1998.62|1691
1700576700000|2023-11-21 14:25:00|2000.1|1999.6|2001.63|2001.33|2002.28|2001.91|1999.89|1999.48|2344
1700577000000|2023-11-21 14:30:00|2001.64|2001.34|2003.93|2003.43|2004.79|2004.42|2001.64|2001.34|3033
1700577300000|2023-11-21 14:35:00|2003.91|2003.41|2004.34|2004.04|2005.75|2005.37|2003.73|2003.4|2690
1700577600000|2023-11-21 14:40:00|2004.32|2004.02|2004.79|2004.29|2005.78|2005.42|2003.63|2003.24|3019
1700577900000|2023-11-21 14:45:00|2004.75|2004.25|2004.78|2004.48|2005.59|2005.26|2004.37|2004.07|2955
1700578200000|2023-11-21 14:50:00|2004.79|2004.49|2006.78|2006.28|2007.56|2007.08|2004.69|2004.31|2864
1700578500000|2023-11-21 14:55:00|2006.79|2006.29|2005.7|2005.2|2007.5|2007.2|2005.54|2005.17|2232
1700578800000|2023-11-21 15:00:00|2005.72|2005.22|2005.44|2005.14|2007.85|2007.49|2005.42|2005.07|2271
1700579100000|2023-11-21 15:05:00|2005.59|2005.09|2005.9|2005.6|2006.1|2005.61|2003.48|2003.18|2339
1700579400000|2023-11-21 15:10:00|2006|2005.5|2005.87|2005.57|2007.09|2006.7|2005.06|2004.66|1871
1700579700000|2023-11-21 15:15:00|2005.9|2005.6|2004.43|2004.13|2006.39|2006.06|2003.78|2003.41|2214
1700580000000|2023-11-21 15:20:00|2004.42|2004.12|2003.74|2003.44|2004.47|2004.17|2003.33|2002.91|1864
1700580300000|2023-11-21 15:25:00|2003.73|2003.43|2004.15|2003.85|2004.36|2004.03|2003.29|2002.92|1874
1700580600000|2023-11-21 15:30:00|2004.14|2003.84|2005.44|2005.14|2005.92|2005.62|2004.14|2003.84|2069
1700580900000|2023-11-21 15:35:00|2005.43|2005.13|2005.66|2005.36|2006.04|2005.74|2004.86|2004.45|1518
1700581200000|2023-11-21 15:40:00|2005.65|2005.35|2005.26|2004.96|2005.9|2005.55|2004.59|2004.26|1492
1700581500000|2023-11-21 15:45:00|2005.25|2004.95|2004.65|2004.35|2005.64|2005.25|2003.97|2003.64|1499
1700581800000|2023-11-21 15:50:00|2004.64|2004.34|2004.54|2004.24|2005.05|2004.65|2004.12|2003.71|1147
1700582100000|2023-11-21 15:55:00|2004.53|2004.23|2004.48|2004.18|2004.7|2004.34|2003.2|2002.82|1532
1700582400000|2023-11-21 16:00:00|2004.49|2004.19|2005.01|2004.51|2005.6|2005.23|2003.87|2003.48|2054
1700582700000|2023-11-21 16:05:00|2004.98|2004.48|2004.47|2004.17|2005.2|2004.89|2003.68|2003.33|1882
1700583000000|2023-11-21 16:10:00|2004.46|2004.16|2002.72|2002.42|2004.81|2004.45|2002.72|2002.42|1843
1700583300000|2023-11-21 16:15:00|2002.79|2002.49|2002.44|2002.14|2003.94|2003.64|2002.16|2001.86|1616
1700583600000|2023-11-21 16:20:00|2002.45|2002.15|2000.73|2000.43|2002.89|2002.55|2000.71|2000.41|1967
1700583900000|2023-11-21 16:25:00|2000.74|2000.44|1999.08|1998.78|2000.97|2000.62|1999.03|1998.72|1957
1700584200000|2023-11-21 16:30:00|1999.06|1998.76|2000.39|1999.89|2001.19|2000.8|1998.88|1998.58|1878
1700584500000|2023-11-21 16:35:00|2000.42|1999.92|2000.63|2000.33|2001.22|2000.89|1999.98|1999.58|1935
1700584800000|2023-11-21 16:40:00|2000.7|2000.4|2001.4|2001.1|2001.76|2001.37|1999.62|1999.28|1801
1700585100000|2023-11-21 16:45:00|2001.42|2001.12|2002.03|2001.53|2002.16|2001.8|2001.14|2000.81|1360
1700585400000|2023-11-21 16:50:00|2002.01|2001.51|2001.98|2001.68|2002.54|2002.17|2001.35|2001|1356
1700585700000|2023-11-21 16:55:00|2002|2001.7|2001.31|2001.01|2002.41|2002.03|2001.12|2000.81|1291
1700586000000|2023-11-21 17:00:00|2001.36|2001.06|2001.04|2000.74|2001.65|2001.34|2000.75|2000.45|1337
1700586300000|2023-11-21 17:05:00|2001.05|2000.75|2000.94|2000.64|2001.52|2001.21|2000.56|2000.26|922
1700586600000|2023-11-21 17:10:00|2000.93|2000.63|2000.28|1999.98|2000.95|2000.63|1999.87|1999.57|1059
1700586900000|2023-11-21 17:15:00|2000.25|1999.95|1999.74|1999.44|2000.53|2000.12|1999.3|1998.9|1252
1700587200000|2023-11-21 17:20:00|1999.73|1999.43|2000.07|1999.77|2000.71|2000.32|1999.69|1999.31|1153
1700587500000|2023-11-21 17:25:00|2000.08|1999.78|2000.3|2000|2000.56|2000.16|1999.34|1999|1060
1700587800000|2023-11-21 17:30:00|2000.32|2000.02|2000.09|1999.79|2001.07|2000.74|2000.04|1999.72|974
1700588100000|2023-11-21 17:35:00|2000.17|1999.87|2000.94|2000.64|2001.24|2000.84|1999.98|1999.67|852
1700588400000|2023-11-21 17:40:00|2000.93|2000.63|2000.68|2000.38|2001.08|2000.7|2000.26|1999.96|749
1700588700000|2023-11-21 17:45:00|2000.78|2000.28|2000.61|2000.31|2000.82|2000.44|2000.18|1999.88|962
1700589000000|2023-11-21 17:50:00|2000.6|2000.3|2000.83|2000.53|2001.09|2000.71|2000.23|1999.85|1198
1700589300000|2023-11-21 17:55:00|2000.82|2000.52|2001.69|2001.39|2001.85|2001.54|2000.72|2000.33|1069
1700589600000|2023-11-21 18:00:00|2001.71|2001.41|2000.81|2000.51|2002.09|2001.75|2000.32|2000.02|1035
1700589900000|2023-11-21 18:05:00|2000.88|2000.58|2000.89|2000.59|2001.43|2001.05|2000.51|2000.13|1366
1700590200000|2023-11-21 18:10:00|2000.91|2000.61|2000.03|1999.73|2001.2|2000.83|1999.62|1999.32|1222
1700590500000|2023-11-21 18:15:00|2000.05|1999.75|1999.62|1999.32|2000.54|2000.19|1999.42|1999.12|1178
1700590800000|2023-11-21 18:20:00|1999.63|1999.33|1998.94|1998.64|2000.13|1999.8|1998.9|1998.57|1077
1700591100000|2023-11-21 18:25:00|1998.93|1998.63|1999.55|1999.25|2000.45|2000.12|1998.65|1998.35|1863
1700591400000|2023-11-21 18:30:00|1999.56|1999.26|1998.46|1998.16|2000.39|2000.05|1998.46|1998.11|1239
1700591700000|2023-11-21 18:35:00|1998.44|1998.14|1998.67|1998.37|1998.93|1998.55|1998.04|1997.72|1269
1700592000000|2023-11-21 18:40:00|1998.66|1998.36|1998.68|1998.38|1998.99|1998.65|1998.2|1997.81|1061
1700592300000|2023-11-21 18:45:00|1998.65|1998.35|1998.89|1998.39|1998.94|1998.57|1998.31|1997.93|857
1700592600000|2023-11-21 18:50:00|1998.76|1998.46|1998.59|1998.09|1999.04|1998.63|1998.34|1998|876
1700592900000|2023-11-21 18:55:00|1998.61|1998.11|1999.09|1998.59|1999.33|1998.89|1998.33|1997.93|772
1700593200000|2023-11-21 19:00:00|1999.05|1998.55|1999.61|1999.31|2000.42|2000.02|1998.08|1997.69|1525
1700593500000|2023-11-21 19:05:00|1999.63|1999.33|1997.1|1996.8|1999.63|1999.33|1996.46|1996.11|1660
1700593800000|2023-11-21 19:10:00|1997.14|1996.84|1998.35|1997.85|1998.75|1998.4|1997|1996.61|1570
1700594100000|2023-11-21 19:15:00|1998.34|1997.84|1999.39|1998.89|1999.39|1998.99|1997.75|1997.35|1532
1700594400000|2023-11-21 19:20:00|1999.34|1998.84|1999.67|1999.37|2000.24|1999.87|1999.09|1998.71|1559
1700594700000|2023-11-21 19:25:00|1999.68|1999.38|2000.25|1999.95|2000.87|2000.47|1999.41|1999.04|1262
1700595000000|2023-11-21 19:30:00|2000.29|1999.99|2000.52|2000.22|2000.95|2000.57|2000.19|1999.82|986
1700595300000|2023-11-21 19:35:00|2000.61|2000.11|2000.28|1999.98|2000.94|2000.59|1999.97|1999.56|997
1700595600000|2023-11-21 19:40:00|2000.27|1999.97|2000.36|2000.06|2000.59|2000.25|1999.98|1999.65|755
1700595900000|2023-11-21 19:45:00|2000.37|2000.07|2000.11|1999.81|2000.78|2000.4|2000.08|1999.74|737
1700596200000|2023-11-21 19:50:00|2000.15|1999.85|1999.73|1999.43|2000.28|1999.95|1999.47|1999.17|491
1700596500000|2023-11-21 19:55:00|1999.72|1999.42|2000.33|2000.03|2000.48|2000.15|1999.71|1999.4|1068
1700596800000|2023-11-21 20:00:00|2000.36|2000.06|2000.38|2000.08|2000.45|2000.09|1999.92|1999.59|658
1700597100000|2023-11-21 20:05:00|2000.37|2000.07|1999.43|1999.13|2000.44|2000.12|1999.42|1999.12|750
1700597400000|2023-11-21 20:10:00|1999.45|1999.15|1999.22|1998.92|1999.92|1999.54|1999.19|1998.87|730
1700597700000|2023-11-21 20:15:00|1999.21|1998.91|1999.32|1999.02|1999.6|1999.28|1999.13|1998.83|884
1700598000000|2023-11-21 20:20:00|1999.41|1999.11|1999.31|1999.01|2000.06|1999.68|1999.22|1998.91|690
1700598300000|2023-11-21 20:25:00|1999.34|1999.04|1999.58|1999.28|1999.98|1999.63|1999.26|1998.93|737
1700598600000|2023-11-21 20:30:00|1999.71|1999.21|1999.53|1999.23|1999.89|1999.46|1999.42|1999.12|353
1700598900000|2023-11-21 20:35:00|1999.76|1999.26|1999.62|1999.32|1999.96|1999.57|1999.41|1999.07|423
1700599200000|2023-11-21 20:40:00|1999.78|1999.28|1999.65|1999.15|1999.97|1999.55|1999.21|1998.89|663
1700599500000|2023-11-21 20:45:00|1999.66|1999.16|1999.4|1999.1|1999.67|1999.29|1999.26|1998.95|582
1700599800000|2023-11-21 20:50:00|1999.41|1999.11|1998.84|1998.54|1999.51|1999.12|1998.65|1998.34|515
1700600100000|2023-11-21 20:55:00|1998.83|1998.53|1999.26|1998.96|1999.35|1998.99|1998.61|1998.3|664
1700600400000|2023-11-21 21:00:00|1999.21|1998.91|1998.99|1998.69|1999.36|1999|1998.72|1998.4|400
1700600700000|2023-11-21 21:05:00|1999|1998.7|1998.59|1998.09|1999.12|1998.72|1998.38|1998.02|360
1700601000000|2023-11-21 21:10:00|1998.6|1998.1|1998.79|1998.49|1998.94|1998.54|1998.4|1998.04|247
1700601300000|2023-11-21 21:15:00|1998.8|1998.5|1998.21|1997.91|1998.91|1998.51|1998.21|1997.91|202
1700601600000|2023-11-21 21:20:00|1998.19|1997.89|1998.46|1998.16|1998.87|1998.51|1998.16|1997.86|410
1700601900000|2023-11-21 21:25:00|1998.57|1998.07|1998.24|1997.94|1998.66|1998.25|1998.22|1997.84|262
1700602200000|2023-11-21 21:30:00|1998.35|1997.85|1998.08|1997.78|1998.37|1997.96|1998.04|1997.64|195
1700602500000|2023-11-21 21:35:00|1998.16|1997.66|1998.68|1998.38|1998.88|1998.48|1998.09|1997.66|161
1700602800000|2023-11-21 21:40:00|1998.67|1998.37|1998.9|1998.4|1998.99|1998.59|1998.6|1998.2|288
1700603100000|2023-11-21 21:45:00|1998.8|1998.5|1998.91|1998.41|1999.03|1998.64|1998.69|1998.29|171
1700603400000|2023-11-21 21:50:00|1998.9|1998.4|1998.83|1998.53|1999.08|1998.71|1998.76|1998.39|188
1700603700000|2023-11-21 21:55:00|1998.82|1998.52|1998.73|1998.23|1999.12|1998.62|1998.23|1997.93|279
1700607600000|2023-11-21 23:00:00|1999.07|1998.57|1998.82|1998.32|1999.3|1998.8|1998.63|1998.13|702
1700607900000|2023-11-21 23:05:00|1998.81|1998.31|1998.95|1998.45|1999|1998.5|1998.42|1998.08|563
1700608200000|2023-11-21 23:10:00|1998.96|1998.46|1998.7|1998.4|1999.16|1998.75|1998.69|1998.25|679
1700608500000|2023-11-21 23:15:00|1998.8|1998.3|1999.66|1999.16|1999.76|1999.26|1998.78|1998.28|415
1700608800000|2023-11-21 23:20:00|1999.65|1999.15|2000.12|1999.62|2000.16|1999.72|1999.54|1999.04|298
1700609100000|2023-11-21 23:25:00|2000.13|1999.63|1999.47|1998.97|2000.28|1999.78|1999.37|1998.97|238
1700609400000|2023-11-21 23:30:00|1999.48|1998.98|1999.24|1998.74|1999.84|1999.44|1999.06|1998.67|374
1700609700000|2023-11-21 23:35:00|1999.23|1998.73|1999.61|1999.11|1999.82|1999.4|1999.11|1998.73|198
1700610000000|2023-11-21 23:40:00|1999.62|1999.12|1999.61|1999.11|1999.83|1999.33|1999.31|1998.81|297
1700610300000|2023-11-21 23:45:00|1999.63|1999.13|1999.42|1998.92|1999.92|1999.42|1999.25|1998.75|287
1700610600000|2023-11-21 23:50:00|1999.4|1998.9|1999.73|1999.23|1999.74|1999.36|1999.27|1998.86|314
1700610900000|2023-11-21 23:55:00|1999.72|1999.22|1999.66|1999.16|1999.73|1999.33|1999.31|1998.92|315
1700611200000|2023-11-22 00:00:00|1999.51|1999.21|1998.69|1998.19|1999.58|1999.21|1998.57|1998.07|568
1700611500000|2023-11-22 00:05:00|1998.72|1998.22|1999.04|1998.54|1999.6|1999.19|1998.56|1998.12|459
1700611800000|2023-11-22 00:10:00|1999.02|1998.52|1998.46|1997.96|1999.14|1998.69|1998.32|1997.87|542
1700612100000|2023-11-22 00:15:00|1998.47|1997.97|1998.36|1997.86|1998.63|1998.13|1998.03|1997.64|410
1700612400000|2023-11-22 00:20:00|1998.33|1997.83|1998.19|1997.69|1998.62|1998.17|1998.04|1997.63|619
1700612700000|2023-11-22 00:25:00|1998.13|1997.63|1998.33|1997.83|1998.41|1997.99|1997.93|1997.53|449
1700613000000|2023-11-22 00:30:00|1998.32|1997.82|1998.08|1997.58|1998.55|1998.14|1997.93|1997.43|427
1700613300000|2023-11-22 00:35:00|1998.09|1997.59|1997.81|1997.51|1998.1|1997.69|1997.41|1997.05|583
1700613600000|2023-11-22 00:40:00|1997.8|1997.5|1997.93|1997.63|1998.73|1998.34|1997.64|1997.26|605
1700613900000|2023-11-22 00:45:00|1998.03|1997.53|1997.83|1997.33|1998.37|1997.97|1997.63|1997.23|599
1700614200000|2023-11-22 00:50:00|1997.69|1997.39|1997.56|1997.06|1998.21|1997.74|1997.19|1996.8|798
1700614500000|2023-11-22 00:55:00|1997.48|1996.98|1997.74|1997.24|1997.88|1997.4|1997.24|1996.76|617
1700614800000|2023-11-22 01:00:00|1997.8|1997.3|1996.94|1996.64|1998.21|1997.72|1996.91|1996.59|1018
1700615100000|2023-11-22 01:05:00|1997.04|1996.54|1997.28|1996.78|1997.83|1997.44|1996.86|1996.48|781
1700615400000|2023-11-22 01:10:00|1997.18|1996.88|1997.3|1996.8|1997.48|1997.13|1996.87|1996.46|846
1700615700000|2023-11-22 01:15:00|1997.32|1997|1998.22|1997.92|1999.06|1998.74|1997.25|1996.87|1501
1700616000000|2023-11-22 01:20:00|1998.32|1997.82|1996.86|1996.56|1998.36|1997.96|1996.83|1996.45|1051
1700616300000|2023-11-22 01:25:00|1996.82|1996.52|1997.09|1996.59|1997.25|1996.87|1995.99|1995.6|1356
1700616600000|2023-11-22 01:30:00|1997.1|1996.6|1996.93|1996.63|1997.57|1997.19|1996.82|1996.39|1144
1700616900000|2023-11-22 01:35:00|1996.91|1996.61|1996.7|1996.2|1997.45|1997.13|1996.41|1995.92|1201
1700617200000|2023-11-22 01:40:00|1996.6|1996.1|1996.71|1996.41|1997.29|1996.89|1996.29|1995.99|824
1700617500000|2023-11-22 01:45:00|1996.8|1996.5|1997.02|1996.52|1997.48|1996.98|1996.73|1996.33|864
1700617800000|2023-11-22 01:50:00|1996.99|1996.49|1996.39|1996.09|1997.06|1996.56|1996.24|1995.8|982
1700618100000|2023-11-22 01:55:00|1996.38|1996.08|1996.4|1995.9|1996.98|1996.59|1996.26|1995.79|906
1700618400000|2023-11-22 02:00:00|1996.39|1995.89|1996.23|1995.73|1996.72|1996.31|1995.97|1995.67|933
1700618700000|2023-11-22 02:05:00|1996.24|1995.93|1996.24|1995.94|1996.63|1996.15|1996.03|1995.62|735
1700619000000|2023-11-22 02:10:00|1996.23|1995.93|1996.56|1996.26|1996.76|1996.28|1995.73|1995.34|1014
1700619300000|2023-11-22 02:15:00|1996.65|1996.15|1997.16|1996.66|1997.41|1997|1996.51|1996.12|780
1700619600000|2023-11-22 02:20:00|1997.05|1996.55|1995.9|1995.4|1997.24|1996.83|1995.86|1995.36|683
1700619900000|2023-11-22 02:25:00|1996.01|1995.51|1996.39|1995.89|1996.45|1996.04|1995.65|1995.22|579
1700620200000|2023-11-22 02:30:00|1996.38|1995.88|1995.96|1995.66|1996.4|1996.01|1995.75|1995.32|1055
1700620500000|2023-11-22 02:35:00|1995.94|1995.44|1997.1|1996.6|1997.17|1996.67|1995.65|1995.22|945
1700620800000|2023-11-22 02:40:00|1997.12|1996.62|1996.42|1995.92|1997.12|1996.7|1996.32|1995.83|1174
1700621100000|2023-11-22 02:45:00|1996.48|1995.98|1997.16|1996.66|1997.33|1996.97|1996.26|1995.83|1415
1700621400000|2023-11-22 02:50:00|1997.15|1996.65|1997.09|1996.59|1997.95|1997.63|1996.79|1996.38|891
1700621700000|2023-11-22 02:55:00|1997.08|1996.58|1996.94|1996.64|1997.38|1996.98|1996.19|1995.69|955
1700622000000|2023-11-22 03:00:00|1997.04|1996.54|1997.44|1997.14|1997.74|1997.35|1996.73|1996.28|776
1700622300000|2023-11-22 03:05:00|1997.55|1997.05|1997.64|1997.34|1998.02|1997.66|1997.21|1996.85|923
1700622600000|2023-11-22 03:10:00|1997.53|1997.23|1997.39|1996.89|1998.22|1997.91|1997.29|1996.85|852
1700622900000|2023-11-22 03:15:00|1997.4|1996.9|1997.58|1997.08|1997.67|1997.31|1996.73|1996.25|475
1700623200000|2023-11-22 03:20:00|1997.57|1997.07|1996.83|1996.33|1997.72|1997.27|1996.82|1996.32|569
1700623500000|2023-11-22 03:25:00|1996.81|1996.31|1996.51|1996.01|1997.31|1996.82|1996.24|1995.81|527
1700623800000|2023-11-22 03:30:00|1996.54|1996.04|1996.9|1996.6|1997.11|1996.74|1996.27|1995.89|565
1700624100000|2023-11-22 03:35:00|1997|1996.5|1996.94|1996.44|1997.1|1996.6|1996.66|1996.2|399
1700624400000|2023-11-22 03:40:00|1996.86|1996.36|1996.81|1996.31|1996.97|1996.49|1996.29|1995.8|570
1700624700000|2023-11-22 03:45:00|1996.79|1996.29|1996.82|1996.32|1996.87|1996.49|1996.22|1995.89|413
1700625000000|2023-11-22 03:50:00|1996.7|1996.2|1996.23|1995.73|1996.99|1996.49|1996.14|1995.64|366
1700625300000|2023-11-22 03:55:00|1996.22|1995.72|1996.75|1996.25|1996.84|1996.43|1996.17|1995.67|255
1700625600000|2023-11-22 04:00:00|1996.71|1996.21|1996.67|1996.17|1997.12|1996.72|1996.52|1996.16|323
1700625900000|2023-11-22 04:05:00|1996.51|1996.21|1997.31|1997.01|1997.53|1997.11|1996.39|1996.01|557
1700626200000|2023-11-22 04:10:00|1997.41|1996.91|1997.39|1996.89|1997.62|1997.22|1997.09|1996.7|418
1700626500000|2023-11-22 04:15:00|1997.29|1996.99|1997.2|1996.7|1997.67|1997.29|1996.99|1996.61|420
1700626800000|2023-11-22 04:20:00|1997.13|1996.83|1997.6|1997.3|1997.97|1997.56|1997.02|1996.64|422
1700627100000|2023-11-22 04:25:00|1997.7|1997.2|1997.42|1997.12|1997.82|1997.42|1997.21|1996.81|295
1700627400000|2023-11-22 04:30:00|1997.4|1997.1|1997.44|1996.94|1997.69|1997.3|1997.31|1996.92|452
1700627700000|2023-11-22 04:35:00|1997.34|1997.04|1997.8|1997.5|1997.92|1997.52|1997.32|1996.92|325
1700628000000|2023-11-22 04:40:00|1997.87|1997.57|1998.57|1998.07|1998.63|1998.23|1997.8|1997.4|618
1700628300000|2023-11-22 04:45:00|1998.58|1998.08|1999.29|1998.99|1999.6|1999.2|1998.4|1998|650
1700628600000|2023-11-22 04:50:00|1999.39|1998.89|2000.37|1999.87|2000.63|2000.13|1999.28|1998.86|905
1700628900000|2023-11-22 04:55:00|2000.44|1999.94|1999.53|1999.23|2000.65|2000.26|1999.38|1998.96|940
1700629200000|2023-11-22 05:00:00|1999.57|1999.07|1999.75|1999.25|1999.87|1999.47|1999.07|1998.68|809
1700629500000|2023-11-22 05:05:00|1999.74|1999.24|1999.79|1999.49|1999.95|1999.54|1999.4|1998.98|518
1700629800000|2023-11-22 05:10:00|1999.78|1999.48|1999.17|1998.67|2000.05|1999.64|1999.16|1998.67|550
1700630100000|2023-11-22 05:15:00|1999.13|1998.63|1998.91|1998.61|1999.43|1999.04|1998.66|1998.33|467
1700630400000|2023-11-22 05:20:00|1999.01|1998.51|1999.5|1999|1999.56|1999.16|1998.89|1998.48|483
1700630700000|2023-11-22 05:25:00|1999.51|1999.01|1999.13|1998.83|1999.52|1999.08|1998.81|1998.45|485
1700631000000|2023-11-22 05:30:00|1999.15|1998.85|1997.94|1997.64|1999.49|1999.15|1997.91|1997.51|962
1700631300000|2023-11-22 05:35:00|1997.95|1997.65|1997.39|1997.09|1998.18|1997.85|1996.81|1996.43|1045
1700631600000|2023-11-22 05:40:00|1997.47|1996.97|1997.94|1997.44|1998.32|1997.95|1997.47|1996.97|887
1700631900000|2023-11-22 05:45:00|1997.95|1997.45|1998.28|1997.98|1998.55|1998.13|1997.61|1997.31|1329
1700632200000|2023-11-22 05:50:00|1998.21|1997.91|1998.01|1997.71|1998.52|1998.17|1997.58|1997.18|1629
1700632500000|2023-11-22 05:55:00|1998.04|1997.74|1999.25|1998.75|1999.33|1998.94|1997.97|1997.63|1343
1700632800000|2023-11-22 06:00:00|1999.24|1998.74|1998.82|1998.32|1999.45|1998.98|1998.68|1998.24|1306
1700633100000|2023-11-22 06:05:00|1998.81|1998.31|1999.41|1999.11|1999.75|1999.3|1998.5|1998.08|1236
1700633400000|2023-11-22 06:10:00|1999.43|1999.13|2000.15|1999.65|2000.59|2000.09|1999.18|1998.68|1954
1700633700000|2023-11-22 06:15:00|2000.12|1999.62|1999.64|1999.14|2000.44|2000.09|1998.93|1998.62|1644
1700634000000|2023-11-22 06:20:00|1999.66|1999.16|2000.61|2000.11|2001.67|2001.26|1999.51|1999.1|1810
1700634300000|2023-11-22 06:25:00|2000.6|2000.1|1999.41|1999.11|2000.89|2000.49|1999.12|1998.77|2013
1700634600000|2023-11-22 06:30:00|1999.42|1999.12|1999.58|1999.28|2000.49|2000.18|1999.19|1998.87|1369
1700634900000|2023-11-22 06:35:00|1999.57|1999.27|1999.51|1999.01|2000.23|1999.85|1999.07|1998.75|1080
1700635200000|2023-11-22 06:40:00|1999.5|1999|2000.37|1999.87|2000.55|2000.15|1999.05|1998.75|1207
1700635500000|2023-11-22 06:45:00|2000.27|1999.77|2001.16|2000.66|2001.19|2000.76|2000.07|1999.69|1209
1700635800000|2023-11-22 06:50:00|2001.17|2000.67|2001.09|2000.59|2001.56|2001.1|2000.78|2000.35|970
1700636100000|2023-11-22 06:55:00|2001.13|2000.79|2001.07|2000.77|2001.62|2001.19|2000.99|2000.62|921
1700636400000|2023-11-22 07:00:00|2001.08|2000.78|2000.76|2000.46|2001.42|2001.03|2000.49|2000.09|913
1700636700000|2023-11-22 07:05:00|2000.86|2000.36|2001.77|2001.47|2002.37|2002.07|2000.37|1999.97|1003
1700637000000|2023-11-22 07:10:00|2001.74|2001.44|2003.17|2002.67|2003.18|2002.78|2001.71|2001.31|1220
1700637300000|2023-11-22 07:15:00|2003.16|2002.66|2002.97|2002.47|2003.42|2003.12|2002.17|2001.79|1500
1700637600000|2023-11-22 07:20:00|2002.82|2002.52|2002.52|2002.22|2002.93|2002.58|2002.34|2001.91|801
1700637900000|2023-11-22 07:25:00|2002.51|2002.21|2002.76|2002.26|2003.67|2003.35|2002.45|2002.09|1032
1700638200000|2023-11-22 07:30:00|2002.63|2002.33|2002.39|2002.09|2003.07|2002.7|2002.04|2001.65|1115
1700638500000|2023-11-22 07:35:00|2002.4|2002.1|2002.86|2002.36|2003.39|2003.04|2002.08|2001.69|879
1700638800000|2023-11-22 07:40:00|2002.76|2002.46|2003.23|2002.73|2003.45|2003.08|2002.31|2001.95|1024
1700639100000|2023-11-22 07:45:00|2003.18|2002.68|2002.85|2002.55|2003.28|2002.89|2002.33|2001.97|788
1700639400000|2023-11-22 07:50:00|2002.82|2002.52|2003.4|2003.1|2003.72|2003.35|2002.45|2002.06|1036
1700639700000|2023-11-22 07:55:00|2003.27|2002.97|2003.95|2003.65|2004.32|2003.98|2002.97|2002.58|1006
1700640000000|2023-11-22 08:00:00|2003.94|2003.64|2005|2004.5|2005.35|2005.02|2003.46|2003.16|1827
1700640300000|2023-11-22 08:05:00|2005.01|2004.51|2005.98|2005.68|2006.3|2005.96|2005|2004.5|1562
1700640600000|2023-11-22 08:10:00|2006.01|2005.71|2005.84|2005.34|2006.58|2006.28|2005.44|2005.02|1415
1700640900000|2023-11-22 08:15:00|2005.89|2005.39|2004.81|2004.31|2005.96|2005.46|2004.64|2004.26|1029
1700641200000|2023-11-22 08:20:00|2004.83|2004.33|2003.79|2003.49|2004.87|2004.37|2003.6|2003.24|994
1700641500000|2023-11-22 08:25:00|2003.73|2003.43|2002.65|2002.15|2003.77|2003.44|2002.05|2001.68|1049
1700641800000|2023-11-22 08:30:00|2002.64|2002.14|2001.94|2001.64|2002.81|2002.43|2001.57|2001.17|1110
1700642100000|2023-11-22 08:35:00|2001.91|2001.61|2000.06|1999.76|2002.12|2001.72|1999.85|1999.51|1386
1700642400000|2023-11-22 08:40:00|2000.07|1999.77|2000.49|1999.99|2001.2|2000.83|1999.87|1999.48|1920
1700642700000|2023-11-22 08:45:00|2000.36|2000.06|1999.97|1999.67|2001.4|2000.94|1999.94|1999.53|1088
1700643000000|2023-11-22 08:50:00|1999.98|1999.68|2000.61|2000.11|2000.94|2000.54|1999.96|1999.6|775
1700643300000|2023-11-22 08:55:00|2000.6|2000.1|1999.87|1999.57|2000.74|2000.3|1999.51|1999.09|922
1700643600000|2023-11-22 09:00:00|1999.88|1999.58|2000.62|2000.12|2000.89|2000.52|1999.71|1999.34|1007
1700643900000|2023-11-22 09:05:00|2000.52|2000.22|2002.28|2001.98|2002.52|2002.17|2000.42|2000.04|1092
1700644200000|2023-11-22 09:10:00|2002.34|2002.04|2001.89|2001.39|2002.49|2002.1|2001.38|2001.05|1035
1700644500000|2023-11-22 09:15:00|2001.91|2001.41|2000.23|1999.93|2001.91|2001.54|2000.23|1999.93|807
1700644800000|2023-11-22 09:20:00|2000.27|1999.97|1999.91|1999.41|2000.44|2000.04|1999.29|1998.92|1045
1700645100000|2023-11-22 09:25:00|1999.88|1999.38|2000.78|2000.28|2001.16|2000.79|1999.87|1999.38|772
1700645400000|2023-11-22 09:30:00|2000.83|2000.33|2001.18|2000.68|2002.05|2001.74|2000.83|2000.33|884
1700645700000|2023-11-22 09:35:00|2001.09|2000.79|2002.06|2001.76|2002.1|2001.77|2001.03|2000.63|679
1700646000000|2023-11-22 09:40:00|2002.07|2001.77|2003.29|2002.99|2003.34|2002.99|2001.7|2001.3|1144
1700646300000|2023-11-22 09:45:00|2003.22|2002.92|2003.74|2003.44|2003.75|2003.45|2002.79|2002.39|973
1700646600000|2023-11-22 09:50:00|2003.73|2003.43|2003.48|2003.18|2003.85|2003.51|2003.02|2002.63|756
1700646900000|2023-11-22 09:55:00|2003.49|2003.19|2002.37|2002.07|2003.59|2003.19|2002.31|2001.98|788
1700647200000|2023-11-22 10:00:00|2002.35|2002.05|2003.04|2002.54|2003.16|2002.77|2001.78|2001.46|787
1700647500000|2023-11-22 10:05:00|2003.03|2002.53|2001.58|2001.28|2003.06|2002.6|2001.43|2001.13|575
1700647800000|2023-11-22 10:10:00|2001.55|2001.25|2001.63|2001.33|2002.36|2001.96|2001.51|2001.18|506
1700648100000|2023-11-22 10:15:00|2001.62|2001.32|2000.96|2000.66|2001.8|2001.41|2000.78|2000.38|849
1700648400000|2023-11-22 10:20:00|2000.99|2000.69|2001.35|2001.05|2001.65|2001.28|2000.66|2000.27|717
1700648700000|2023-11-22 10:25:00|2001.36|2001.06|2001.04|2000.54|2001.6|2001.21|2000.82|2000.52|832
1700649000000|2023-11-22 10:30:00|2001.06|2000.56|2000.18|1999.88|2001.19|2000.81|1999.77|1999.37|1006
1700649300000|2023-11-22 10:35:00|2000.17|1999.87|2000.28|1999.98|2000.51|2000.15|1999.74|1999.33|754
1700649600000|2023-11-22 10:40:00|2000.3|2000|2000.59|2000.29|2000.86|2000.53|2000.15|1999.85|734
1700649900000|2023-11-22 10:45:00|2000.56|2000.26|2000.3|2000|2000.72|2000.34|1999.97|1999.66|687
1700650200000|2023-11-22 10:50:00|2000.38|1999.88|2000.77|2000.47|2000.98|2000.65|2000.31|1999.88|794
1700650500000|2023-11-22 10:55:00|2000.8|2000.5|2001.32|2001.02|2001.55|2001.23|2000.65|2000.23|861
1700650800000|2023-11-22 11:00:00|2001.33|2001.03|2001.81|2001.31|2002.13|2001.76|2001.3|2000.92|795
1700651100000|2023-11-22 11:05:00|2001.77|2001.47|2002.81|2002.51|2002.91|2002.52|2001.71|2001.31|727
1700651400000|2023-11-22 11:10:00|2002.82|2002.52|2002.5|2002|2002.95|2002.59|2001.79|2001.39|646
1700651700000|2023-11-22 11:15:00|2002.69|2002.19|2001.72|2001.22|2002.69|2002.3|2001.38|2000.93|876
1700652000000|2023-11-22 11:20:00|2001.73|2001.23|2001.61|2001.11|2002.49|2002.09|2001.54|2001.1|679
1700652300000|2023-11-22 11:25:00|2001.63|2001.13|2003.1|2002.6|2003.44|2002.94|2001.62|2001.13|810
1700652600000|2023-11-22 11:30:00|2003.13|2002.63|2002.05|2001.75|2003.62|2003.32|2002.01|2001.62|911
1700652900000|2023-11-22 11:35:00|2002.15|2001.65|2002.32|2002.02|2002.51|2002.13|2001.33|2000.93|719
1700653200000|2023-11-22 11:40:00|2002.21|2001.91|2002.35|2002.05|2002.72|2002.35|2001.82|2001.42|584
1700653500000|2023-11-22 11:45:00|2002.34|2002.04|2002.21|2001.71|2002.67|2002.22|2002.08|2001.68|487
1700653800000|2023-11-22 11:50:00|2002.22|2001.72|2001.56|2001.06|2002.24|2001.86|2001.2|2000.81|579
1700654100000|2023-11-22 11:55:00|2001.57|2001.07|2000.82|2000.52|2001.74|2001.24|2000.65|2000.33|692
1700654400000|2023-11-22 12:00:00|2000.84|2000.54|2001.24|2000.74|2001.35|2000.92|2000.29|1999.88|770
1700654700000|2023-11-22 12:05:00|2001.29|2000.79|2001.86|2001.36|2002.37|2002.04|2001.05|2000.67|799
1700655000000|2023-11-22 12:10:00|2001.82|2001.32|2002.29|2001.79|2002.49|2002.12|2001.64|2001.23|686
1700655300000|2023-11-22 12:15:00|2002.33|2001.83|2002.19|2001.69|2002.83|2002.44|2001.93|2001.54|697
1700655600000|2023-11-22 12:20:00|2002.24|2001.74|2002.24|2001.74|2002.77|2002.39|2001.63|2001.13|693
1700655900000|2023-11-22 12:25:00|2002.23|2001.73|2002.35|2001.85|2002.55|2002.14|2001.84|2001.44|650
1700656200000|2023-11-22 12:30:00|2002.32|2001.82|2002.42|2001.92|2003.12|2002.72|2002.22|2001.77|755
1700656500000|2023-11-22 12:35:00|2002.41|2001.91|2002.55|2002.05|2002.65|2002.22|2002.01|2001.58|581
1700656800000|2023-11-22 12:40:00|2002.54|2002.04|2002.19|2001.89|2002.75|2002.42|2002.08|2001.72|618
1700657100000|2023-11-22 12:45:00|2002.2|2001.9|2002.65|2002.15|2003.37|2003.03|2002.13|2001.76|758
1700657400000|2023-11-22 12:50:00|2002.67|2002.17|2002.24|2001.94|2003.17|2002.77|2002.22|2001.81|651
1700657700000|2023-11-22 12:55:00|2002.37|2001.87|2002.2|2001.7|2002.53|2002.15|2001.74|2001.35|720
1700658000000|2023-11-22 13:00:00|2002.19|2001.69|2002.92|2002.62|2003.09|2002.71|2001.83|2001.46|1195
1700658300000|2023-11-22 13:05:00|2002.95|2002.65|2001.72|2001.22|2003.44|2003.12|2001.44|2001.1|1397
1700658600000|2023-11-22 13:10:00|2001.75|2001.25|2001.47|2001.17|2002.03|2001.66|2000.94|2000.61|1260
1700658900000|2023-11-22 13:15:00|2001.54|2001.24|2002.34|2002.04|2002.47|2002.14|2001.14|2000.64|1217
1700659200000|2023-11-22 13:20:00|2002.33|2002.03|2002.65|2002.35|2002.87|2002.52|2001.59|2001.19|1674
1700659500000|2023-11-22 13:25:00|2002.66|2002.36|2002.16|2001.66|2002.76|2002.36|2001.39|2001.02|1454
1700659800000|2023-11-22 13:30:00|2002.07|2001.57|1999.99|1999.69|2002.07|2001.57|1998.66|1998.17|2139
1700660100000|2023-11-22 13:35:00|2000.02|1999.72|1997.82|1997.52|2000.31|1999.95|1997.35|1997.05|1916
1700660400000|2023-11-22 13:40:00|1997.8|1997.5|1998.42|1998.12|1999.46|1999.03|1997.01|1996.68|2070
1700660700000|2023-11-22 13:45:00|1998.38|1998.08|1997.91|1997.61|1999.8|1999.45|1997.7|1997.33|1721
1700661000000|2023-11-22 13:50:00|1997.94|1997.64|1998.65|1998.35|1999.89|1999.59|1997.85|1997.47|1244
1700661300000|2023-11-22 13:55:00|1998.69|1998.39|1999.43|1998.93|1999.96|1999.53|1998.69|1998.39|1240
1700661600000|2023-11-22 14:00:00|1999.52|1999.02|1998.99|1998.69|2000.28|1999.93|1998.98|1998.68|1357
1700661900000|2023-11-22 14:05:00|1999.01|1998.71|2000.19|1999.89|2000.37|2000.01|1998.78|1998.42|1557
1700662200000|2023-11-22 14:10:00|2000.2|1999.9|2000.2|1999.7|2001.16|2000.76|1999.77|1999.4|1559
1700662500000|2023-11-22 14:15:00|2000.1|1999.8|1999.32|1999.02|2000.72|2000.35|1999.09|1998.69|1553
1700662800000|2023-11-22 14:20:00|1999.34|1999.04|2000.44|2000.14|2000.91|2000.51|1999.26|1998.94|1401
1700663100000|2023-11-22 14:25:00|2000.43|2000.13|1999.8|1999.5|2000.5|2000.16|1999.4|1999.04|1247
1700663400000|2023-11-22 14:30:00|1999.81|1999.51|1999.92|1999.42|2000.59|2000.22|1998.99|1998.65|1668
1700663700000|2023-11-22 14:35:00|1999.94|1999.44|2001.18|2000.68|2002.27|2001.93|1999.57|1999.19|1921
1700664000000|2023-11-22 14:40:00|2001.2|2000.7|2002.18|2001.88|2002.46|2002.1|2000.66|2000.33|1725
1700664300000|2023-11-22 14:45:00|2002.25|2001.95|2001.9|2001.6|2002.36|2002.06|2001.51|2001.19|1575
1700664600000|2023-11-22 14:50:00|2001.89|2001.59|2002.16|2001.86|2002.4|2002.08|2001.38|2000.99|1367
1700664900000|2023-11-22 14:55:00|2002.14|2001.84|2002.13|2001.63|2002.73|2002.36|2001.72|2001.31|1495
1700665200000|2023-11-22 15:00:00|2002.09|2001.59|1996.78|1996.28|2002.09|2001.59|1996.28|1995.95|2510
1700665500000|2023-11-22 15:05:00|1996.79|1996.29|1995.45|1995.15|1998.04|1997.66|1994.88|1994.58|2317
1700665800000|2023-11-22 15:10:00|1995.47|1995.17|1993.48|1993.18|1995.91|1995.61|1992.32|1992.02|2746
1700666100000|2023-11-22 15:15:00|1993.47|1993.17|1993.28|1992.78|1995.31|1995.01|1992.56|1992.26|2189
1700666400000|2023-11-22 15:20:00|1993.27|1992.77|1992.46|1992.16|1994.11|1993.74|1991.72|1991.42|2329
1700666700000|2023-11-22 15:25:00|1992.64|1992.34|1991.56|1991.26|1992.64|1992.34|1990.16|1989.76|2458
1700667000000|2023-11-22 15:30:00|1991.54|1991.24|1992.58|1992.28|1992.73|1992.35|1991.06|1990.67|1921
1700667300000|2023-11-22 15:35:00|1992.64|1992.34|1992.9|1992.4|1993.35|1992.97|1991.97|1991.52|1861
1700667600000|2023-11-22 15:40:00|1992.93|1992.43|1995.24|1994.74|1995.79|1995.29|1992.87|1992.43|1915
1700667900000|2023-11-22 15:45:00|1995.25|1994.75|1994.49|1993.99|1995.25|1994.95|1993.53|1993.14|1424
1700668200000|2023-11-22 15:50:00|1994.48|1993.98|1995.37|1995.07|1995.92|1995.62|1993.39|1992.97|1653
1700668500000|2023-11-22 15:55:00|1995.31|1995.01|1995.17|1994.87|1995.98|1995.67|1994.89|1994.54|1327
1700668800000|2023-11-22 16:00:00|1995.14|1994.84|1994.49|1994.19|1995.76|1995.46|1994.26|1993.96|1396
1700669100000|2023-11-22 16:05:00|1994.46|1994.16|1994.54|1994.24|1994.8|1994.44|1993.8|1993.4|1237
1700669400000|2023-11-22 16:10:00|1994.52|1994.22|1994.3|1994|1995.01|1994.61|1993.68|1993.32|1151
1700669700000|2023-11-22 16:15:00|1994.29|1993.99|1993.45|1993.15|1994.43|1994.08|1992.88|1992.49|1310
1700670000000|2023-11-22 16:20:00|1993.5|1993.2|1992.17|1991.87|1993.62|1993.21|1991.69|1991.38|1464
1700670300000|2023-11-22 16:25:00|1992.18|1991.88|1992.52|1992.22|1993.24|1992.87|1991.91|1991.58|1393
1700670600000|2023-11-22 16:30:00|1992.54|1992.24|1993.03|1992.73|1993.53|1993.2|1992.24|1991.8|985
1700670900000|2023-11-22 16:35:00|1993.04|1992.74|1993.18|1992.68|1993.84|1993.52|1992.94|1992.52|1046
1700671200000|2023-11-22 16:40:00|1993.09|1992.79|1992.97|1992.47|1993.33|1993.02|1992.36|1991.96|1084
1700671500000|2023-11-22 16:45:00|1992.95|1992.45|1991.58|1991.28|1993.05|1992.55|1991.5|1991.17|968
1700671800000|2023-11-22 16:50:00|1991.72|1991.22|1990.48|1990.18|1992|1991.66|1990.32|1990.02|1165
1700672100000|2023-11-22 16:55:00|1990.43|1990.13|1991.36|1990.86|1991.42|1991.03|1990.27|1989.91|1087
1700672400000|2023-11-22 17:00:00|1991.34|1991.04|1990.93|1990.63|1991.8|1991.42|1990.7|1990.3|987
1700672700000|2023-11-22 17:05:00|1990.91|1990.61|1990.03|1989.53|1991.05|1990.68|1989.69|1989.31|1235
1700673000000|2023-11-22 17:10:00|1990.04|1989.54|1990.99|1990.69|1991.18|1990.79|1988.82|1988.52|1402
1700673300000|2023-11-22 17:15:00|1990.97|1990.67|1991.93|1991.43|1992.05|1991.66|1990.85|1990.44|1088
1700673600000|2023-11-22 17:20:00|1991.84|1991.54|1991.36|1991.06|1992.72|1992.4|1991.05|1990.7|869
1700673900000|2023-11-22 17:25:00|1991.35|1991.05|1991.02|1990.52|1991.92|1991.52|1990.85|1990.51|827
1700674200000|2023-11-22 17:30:00|1990.92|1990.62|1990.83|1990.33|1991.37|1991.02|1990.6|1990.22|861
1700674500000|2023-11-22 17:35:00|1990.74|1990.44|1990.34|1990.04|1990.82|1990.45|1990.15|1989.8|698
1700674800000|2023-11-22 17:40:00|1990.35|1990.05|1989.84|1989.54|1991.32|1990.93|1989.76|1989.42|980
1700675100000|2023-11-22 17:45:00|1989.94|1989.44|1990.14|1989.64|1990.74|1990.36|1989.72|1989.35|786
1700675400000|2023-11-22 17:50:00|1990.15|1989.65|1990.95|1990.65|1991.25|1990.93|1990.1|1989.65|675
1700675700000|2023-11-22 17:55:00|1990.94|1990.64|1991.8|1991.5|1992.11|1991.81|1990.8|1990.5|764
1700676000000|2023-11-22 18:00:00|1991.63|1991.33|1991.43|1990.93|1992.26|1991.88|1991.21|1990.8|848
1700676300000|2023-11-22 18:05:00|1991.42|1990.92|1991.57|1991.27|1991.71|1991.39|1991.07|1990.7|533
1700676600000|2023-11-22 18:10:00|1991.59|1991.29|1992.68|1992.38|1992.83|1992.48|1991.37|1991|652
1700676900000|2023-11-22 18:15:00|1992.75|1992.45|1991.71|1991.21|1992.98|1992.56|1991.59|1991.19|733
1700677200000|2023-11-22 18:20:00|1991.7|1991.4|1991.61|1991.31|1991.92|1991.61|1991.41|1991.01|629
1700677500000|2023-11-22 18:25:00|1991.71|1991.21|1991.4|1991.1|1991.97|1991.59|1990.87|1990.5|893
1700677800000|2023-11-22 18:30:00|1991.41|1991.11|1991.01|1990.71|1991.8|1991.4|1990.39|1990.06|766
1700678100000|2023-11-22 18:35:00|1991.03|1990.73|1989.52|1989.02|1991.11|1990.79|1989.32|1988.91|776
1700678400000|2023-11-22 18:40:00|1989.51|1989.01|1989.2|1988.9|1989.81|1989.42|1989.12|1988.76|794
1700678700000|2023-11-22 18:45:00|1989.21|1988.91|1987.34|1987.04|1989.49|1989.1|1987.33|1987.03|1038
1700679000000|2023-11-22 18:50:00|1987.33|1987.03|1987.59|1987.29|1988.65|1988.21|1987.09|1986.71|1228
1700679300000|2023-11-22 18:55:00|1987.73|1987.23|1988.63|1988.33|1988.74|1988.44|1987.59|1987.23|663
1700679600000|2023-11-22 19:00:00|1988.66|1988.36|1989.3|1989|1989.6|1989.26|1988.64|1988.34|960
1700679900000|2023-11-22 19:05:00|1989.29|1988.99|1990.06|1989.56|1990.35|1989.99|1989.29|1988.89|1021
1700680200000|2023-11-22 19:10:00|1989.94|1989.64|1989.34|1989.04|1989.96|1989.64|1988.64|1988.26|812
1700680500000|2023-11-22 19:15:00|1989.5|1989|1990.31|1990.01|1990.37|1990.03|1989.17|1988.87|864
1700680800000|2023-11-22 19:20:00|1990.33|1990.03|1990.62|1990.12|1990.75|1990.44|1990.16|1989.76|693
1700681100000|2023-11-22 19:25:00|1990.56|1990.26|1991.33|1991.03|1991.55|1991.16|1990.52|1990.13|597
1700681400000|2023-11-22 19:30:00|1991.41|1990.91|1991.21|1990.91|1991.45|1991.15|1990.7|1990.36|760
1700681700000|2023-11-22 19:35:00|1991.22|1990.92|1990.31|1989.81|1991.34|1991|1990.23|1989.81|693
1700682000000|2023-11-22 19:40:00|1990.23|1989.93|1990.99|1990.49|1991.12|1990.62|1990.01|1989.7|569
1700682300000|2023-11-22 19:45:00|1991|1990.5|1990.94|1990.44|1991.4|1990.9|1990.59|1990.19|515
1700682600000|2023-11-22 19:50:00|1990.92|1990.42|1990.98|1990.48|1991.06|1990.62|1990.59|1990.09|458
1700682900000|2023-11-22 19:55:00|1990.97|1990.47|1991.01|1990.51|1991.33|1990.93|1990.8|1990.38|591
1700683200000|2023-11-22 20:00:00|1990.97|1990.67|1991.54|1991.04|1991.58|1991.19|1990.9|1990.52|562
1700683500000|2023-11-22 20:05:00|1991.57|1991.07|1991.34|1991.04|1991.75|1991.41|1991.27|1990.87|530
1700683800000|2023-11-22 20:10:00|1991.32|1991.02|1990.8|1990.3|1991.41|1991.05|1990.62|1990.26|485
1700684100000|2023-11-22 20:15:00|1990.66|1990.36|1990.42|1990.12|1991.21|1990.81|1990.23|1989.87|462
1700684400000|2023-11-22 20:20:00|1990.36|1990.06|1990.61|1990.31|1990.98|1990.59|1990.24|1989.94|441
1700684700000|2023-11-22 20:25:00|1990.71|1990.21|1990.6|1990.1|1991|1990.61|1990.5|1990.1|397
1700685000000|2023-11-22 20:30:00|1990.51|1990.21|1990.39|1990.09|1990.75|1990.39|1990.26|1989.89|481
1700685300000|2023-11-22 20:35:00|1990.38|1990.08|1990.37|1989.87|1990.64|1990.27|1990.15|1989.75|397
1700685600000|2023-11-22 20:40:00|1990.29|1989.99|1990.49|1990.19|1990.82|1990.41|1990.19|1989.86|449
1700685900000|2023-11-22 20:45:00|1990.52|1990.22|1990.21|1989.91|1990.63|1990.22|1990.1|1989.76|586
1700686200000|2023-11-22 20:50:00|1990.41|1989.88|1989.93|1989.63|1990.82|1990.48|1989.89|1989.56|804
1700686500000|2023-11-22 20:55:00|1990.14|1989.64|1989.93|1989.63|1990.32|1990|1989.69|1989.38|636
1700686800000|2023-11-22 21:00:00|1989.92|1989.62|1990.1|1989.8|1990.34|1989.96|1989.84|1989.54|587
1700687100000|2023-11-22 21:05:00|1990.11|1989.81|1990.43|1989.93|1990.5|1990.1|1989.93|1989.52|377
1700687400000|2023-11-22 21:10:00|1990.44|1989.94|1990.18|1989.88|1990.5|1990.1|1990.09|1989.66|291
1700687700000|2023-11-22 21:15:00|1990.17|1989.87|1990.09|1989.79|1990.36|1989.99|1989.95|1989.52|228
1700688000000|2023-11-22 21:20:00|1990.1|1989.8|1989.89|1989.59|1990.26|1989.84|1989.82|1989.44|246
1700688300000|2023-11-22 21:25:00|1989.9|1989.6|1989.9|1989.6|1990.13|1989.73|1989.8|1989.44|372
1700688600000|2023-11-22 21:30:00|1989.89|1989.59|1990.04|1989.54|1990.16|1989.76|1989.67|1989.28|396
1700688900000|2023-11-22 21:35:00|1990.05|1989.55|1990.09|1989.79|1990.22|1989.83|1989.81|1989.42|341
1700689200000|2023-11-22 21:40:00|1990.16|1989.66|1989.99|1989.69|1990.32|1989.9|1989.91|1989.55|305
1700689500000|2023-11-22 21:45:00|1989.98|1989.68|1990.23|1989.93|1990.33|1989.98|1989.97|1989.59|281
1700689800000|2023-11-22 21:50:00|1990.36|1989.86|1990.33|1989.83|1990.55|1990.25|1990.08|1989.7|403
1700690100000|2023-11-22 21:55:00|1990.24|1989.94|1990.12|1989.62|1990.56|1990.25|1989.78|1989.28|396
1700694000000|2023-11-22 23:00:00|1989.55|1989.05|1990.44|1989.94|1990.65|1990.15|1989.45|1988.43|393
1700694300000|2023-11-22 23:05:00|1990.52|1990.02|1990.46|1989.96|1990.69|1990.19|1990|1989.5|717
1700694600000|2023-11-22 23:10:00|1990.47|1989.97|1990.45|1989.95|1990.72|1990.22|1990.4|1989.9|300
1700694900000|2023-11-22 23:15:00|1990.46|1989.96|1990.61|1990.11|1990.79|1990.29|1990.37|1989.87|214
1700695200000|2023-11-22 23:20:00|1990.62|1990.12|1990.72|1990.22|1991.06|1990.67|1990.45|1989.95|265
1700695500000|2023-11-22 23:25:00|1990.83|1990.33|1991.4|1990.9|1991.59|1991.09|1990.54|1990.14|401
1700695800000|2023-11-22 23:30:00|1991.41|1990.91|1991.56|1991.06|1991.83|1991.41|1991.33|1990.83|267
1700696100000|2023-11-22 23:35:00|1991.54|1991.04|1991.67|1991.17|1991.82|1991.32|1991.25|1990.79|433
1700696400000|2023-11-22 23:40:00|1991.68|1991.18|1991.9|1991.4|1992.22|1991.75|1991.61|1991.11|513
1700696700000|2023-11-22 23:45:00|1991.85|1991.35|1992.12|1991.62|1992.13|1991.63|1991.23|1990.73|788
1700697000000|2023-11-22 23:50:00|1992.13|1991.63|1991.23|1990.93|1992.19|1991.8|1991.18|1990.82|722
1700697300000|2023-11-22 23:55:00|1991.21|1990.91|1990.72|1990.22|1991.41|1990.96|1990.61|1990.17|486
1700697600000|2023-11-23 00:00:00|1990.68|1990.18|1991.96|1991.46|1992.05|1991.55|1990.3|1989.92|948
1700697900000|2023-11-23 00:05:00|1991.97|1991.47|1991.24|1990.74|1992.33|1991.83|1991.09|1990.71|1153
1700698200000|2023-11-23 00:10:00|1991.15|1990.85|1992|1991.5|1992.02|1991.52|1990.82|1990.43|641
1700698500000|2023-11-23 00:15:00|1991.97|1991.47|1991.72|1991.22|1992.1|1991.6|1991.39|1990.9|517
1700698800000|2023-11-23 00:20:00|1991.75|1991.25|1992|1991.5|1992|1991.5|1991.29|1990.85|355
1700699100000|2023-11-23 00:25:00|1992.02|1991.52|1992.15|1991.65|1992.35|1991.9|1991.87|1991.39|326
1700699400000|2023-11-23 00:30:00|1992.02|1991.72|1991.36|1990.86|1992.35|1991.88|1991.36|1990.86|426
1700699700000|2023-11-23 00:35:00|1991.45|1990.95|1991.64|1991.14|1991.78|1991.28|1991.12|1990.75|470
1700700000000|2023-11-23 00:40:00|1991.65|1991.15|1991.79|1991.29|1992.07|1991.59|1991.54|1991.04|208
1700700300000|2023-11-23 00:45:00|1991.85|1991.35|1992.07|1991.57|1992.08|1991.58|1991.65|1991.24|242
1700700600000|2023-11-23 00:50:00|1992.08|1991.58|1992.17|1991.67|1992.25|1991.75|1991.85|1991.44|269
1700700900000|2023-11-23 00:55:00|1992.18|1991.68|1992.31|1991.81|1992.46|1992.09|1992.06|1991.63|449
1700701200000|2023-11-23 01:00:00|1992.28|1991.78|1992.28|1991.98|1993.03|1992.59|1992.14|1991.74|1085
1700701500000|2023-11-23 01:05:00|1992.27|1991.97|1992.18|1991.68|1992.72|1992.36|1991.35|1990.96|1281
1700701800000|2023-11-23 01:10:00|1992.2|1991.7|1992.84|1992.34|1993.16|1992.77|1992.12|1991.62|854
1700702100000|2023-11-23 01:15:00|1992.86|1992.36|1992.76|1992.26|1993.13|1992.75|1992.44|1992.05|1148
1700702400000|2023-11-23 01:20:00|1992.77|1992.27|1992.75|1992.25|1992.81|1992.31|1992.16|1991.77|956
1700702700000|2023-11-23 01:25:00|1992.8|1992.3|1992.87|1992.37|1993.14|1992.64|1992.39|1992.04|1014
1700703000000|2023-11-23 01:30:00|1992.86|1992.36|1992.7|1992.2|1992.97|1992.56|1991.8|1991.36|1324
1700703300000|2023-11-23 01:35:00|1992.69|1992.19|1992.53|1992.03|1992.96|1992.46|1991.75|1991.35|1288
1700703600000|2023-11-23 01:40:00|1992.52|1992.02|1993.16|1992.66|1993.3|1992.89|1992.07|1991.58|1140
1700703900000|2023-11-23 01:45:00|1993.09|1992.59|1993.95|1993.45|1994.3|1993.97|1992.98|1992.53|1258
1700704200000|2023-11-23 01:50:00|1994.06|1993.56|1993.84|1993.34|1994.1|1993.72|1993.12|1992.62|795
1700704500000|2023-11-23 01:55:00|1993.89|1993.39|1993.74|1993.44|1994.03|1993.63|1993.4|1993|589
1700704800000|2023-11-23 02:00:00|1993.73|1993.43|1995.18|1994.68|1995.36|1994.96|1993.6|1993.23|690
1700705100000|2023-11-23 02:05:00|1995.21|1994.71|1994.06|1993.76|1995.21|1994.77|1994.05|1993.68|770
1700705400000|2023-11-23 02:10:00|1994.05|1993.75|1994.48|1994.18|1994.98|1994.68|1993.79|1993.4|927
1700705700000|2023-11-23 02:15:00|1994.49|1994.19|1994.36|1994.06|1994.77|1994.38|1994.23|1993.81|902
1700706000000|2023-11-23 02:20:00|1994.33|1994.03|1994.54|1994.04|1994.66|1994.23|1994.01|1993.51|617
1700706300000|2023-11-23 02:25:00|1994.52|1994.02|1994.42|1993.92|1994.69|1994.19|1994.19|1993.69|606
1700706600000|2023-11-23 02:30:00|1994.38|1993.88|1994.14|1993.84|1994.55|1994.15|1993.59|1993.21|1002
1700706900000|2023-11-23 02:35:00|1994.24|1993.74|1993.87|1993.37|1994.24|1993.83|1993.57|1993.11|645
1700707200000|2023-11-23 02:40:00|1993.88|1993.38|1994.24|1993.74|1994.42|1993.95|1993.47|1993.07|499
1700707500000|2023-11-23 02:45:00|1994.25|1993.75|1994.2|1993.7|1994.49|1994.09|1993.92|1993.53|659
1700707800000|2023-11-23 02:50:00|1994.11|1993.81|1994.96|1994.46|1995.02|1994.63|1993.99|1993.59|590
1700708100000|2023-11-23 02:55:00|1994.97|1994.47|1994.49|1994.19|1995.18|1994.68|1994.2|1993.87|739
1700708400000|2023-11-23 03:00:00|1994.6|1994.1|1994.41|1993.91|1994.7|1994.3|1993.94|1993.54|540
1700708700000|2023-11-23 03:05:00|1994.4|1993.9|1993.7|1993.2|1994.51|1994.13|1993.56|1993.16|579
1700709000000|2023-11-23 03:10:00|1993.69|1993.19|1993.92|1993.42|1994.2|1993.7|1993.59|1993.09|541
1700709300000|2023-11-23 03:15:00|1993.8|1993.3|1993.66|1993.16|1993.94|1993.54|1993.46|1992.96|736
1700709600000|2023-11-23 03:20:00|1993.65|1993.15|1993.69|1993.19|1993.94|1993.44|1993.49|1992.99|547
1700709900000|2023-11-23 03:25:00|1993.73|1993.23|1994.4|1993.9|1994.59|1994.11|1993.69|1993.19|475
1700710200000|2023-11-23 03:30:00|1994.46|1993.96|1994.53|1994.03|1994.53|1994.14|1994.23|1993.83|307
1700710500000|2023-11-23 03:35:00|1994.51|1994.01|1994.85|1994.55|1995.02|1994.65|1994.37|1994.01|447
1700710800000|2023-11-23 03:40:00|1994.86|1994.56|1995.59|1995.09|1995.63|1995.24|1994.85|1994.39|373
1700711100000|2023-11-23 03:45:00|1995.6|1995.1|1996.94|1996.44|1997.81|1997.51|1995.58|1995.08|1603
1700711400000|2023-11-23 03:50:00|1996.95|1996.45|1998.14|1997.64|1998.78|1998.39|1996.73|1996.23|1722
1700711700000|2023-11-23 03:55:00|1998.15|1997.65|1997.99|1997.69|1998.43|1997.96|1997.61|1997.22|828
1700712000000|2023-11-23 04:00:00|1998.01|1997.71|1997.19|1996.89|1998.22|1997.8|1997.09|1996.66|463
1700712300000|2023-11-23 04:05:00|1997.29|1996.79|1997.12|1996.62|1997.51|1997.1|1996.93|1996.53|520
1700712600000|2023-11-23 04:10:00|1997.11|1996.61|1996.98|1996.48|1997.22|1996.82|1996.74|1996.35|434
1700712900000|2023-11-23 04:15:00|1997.06|1996.56|1996.67|1996.17|1997.1|1996.6|1996.51|1996.12|506
1700713200000|2023-11-23 04:20:00|1996.66|1996.16|1996.07|1995.57|1996.7|1996.31|1995.84|1995.44|420
1700713500000|2023-11-23 04:25:00|1996.06|1995.56|1996.83|1996.33|1996.85|1996.44|1995.96|1995.5|315
1700713800000|2023-11-23 04:30:00|1996.8|1996.3|1997.06|1996.56|1997.68|1997.28|1996.72|1996.27|680
1700714100000|2023-11-23 04:35:00|1997.03|1996.53|1996.33|1995.83|1997.06|1996.56|1996.17|1995.67|344
1700714400000|2023-11-23 04:40:00|1996.25|1995.75|1995.8|1995.3|1996.33|1995.88|1995.65|1995.28|538
1700714700000|2023-11-23 04:45:00|1995.69|1995.39|1995.33|1994.83|1995.88|1995.49|1993.57|1993.27|1259
1700715000000|2023-11-23 04:50:00|1995.35|1994.85|1995.68|1995.18|1996.13|1995.63|1995.16|1994.79|684
1700715300000|2023-11-23 04:55:00|1995.54|1995.24|1995.52|1995.02|1995.79|1995.32|1995.23|1994.83|405
1700715600000|2023-11-23 05:00:00|1995.5|1995|1994.94|1994.64|1995.76|1995.35|1994.94|1994.54|343
1700715900000|2023-11-23 05:05:00|1994.95|1994.65|1994.95|1994.65|1995.06|1994.7|1994.63|1994.23|412
1700716200000|2023-11-23 05:10:00|1995.05|1994.55|1995.08|1994.58|1995.27|1994.77|1994.54|1994.16|456
1700716500000|2023-11-23 05:15:00|1995.14|1994.64|1994.85|1994.55|1995.14|1994.67|1994.55|1994.13|419
1700716800000|2023-11-23 05:20:00|1994.97|1994.47|1995.11|1994.81|1996.19|1995.89|1994.76|1994.46|1256
1700717100000|2023-11-23 05:25:00|1995.1|1994.8|1995.28|1994.78|1995.62|1995.28|1994.72|1994.38|1090
1700717400000|2023-11-23 05:30:00|1995.17|1994.87|1995.38|1994.88|1995.54|1995.11|1995|1994.68|420
1700717700000|2023-11-23 05:35:00|1995.29|1994.99|1995.98|1995.48|1996.15|1995.78|1995.29|1994.98|560
1700718000000|2023-11-23 05:40:00|1995.99|1995.49|1995.72|1995.42|1996.2|1995.81|1995.7|1995.29|502
1700718300000|2023-11-23 05:45:00|1995.73|1995.43|1995.82|1995.52|1996.2|1995.82|1995.55|1995.13|691
1700718600000|2023-11-23 05:50:00|1995.92|1995.42|1996.11|1995.61|1996.23|1995.83|1995.73|1995.34|388
1700718900000|2023-11-23 05:55:00|1995.97|1995.67|1996.59|1996.09|1996.88|1996.48|1995.96|1995.59|534
1700719200000|2023-11-23 06:00:00|1996.57|1996.07|1996.87|1996.57|1997.36|1996.89|1996.23|1995.85|841
1700719500000|2023-11-23 06:05:00|1996.85|1996.55|1997.49|1997.19|1997.86|1997.46|1996.85|1996.54|791
1700719800000|2023-11-23 06:10:00|1997.47|1997.17|1996.97|1996.67|1997.66|1997.32|1996.94|1996.58|810
1700720100000|2023-11-23 06:15:00|1997.11|1996.61|1996.4|1995.9|1997.11|1996.71|1996.1|1995.68|715
1700720400000|2023-11-23 06:20:00|1996.41|1995.91|1996.47|1995.97|1996.99|1996.62|1996.06|1995.7|785
1700720700000|2023-11-23 06:25:00|1996.48|1995.98|1995.95|1995.45|1996.51|1996.15|1995.81|1995.31|624
1700721000000|2023-11-23 06:30:00|1995.94|1995.44|1995.76|1995.26|1996.12|1995.72|1995.49|1995.1|613
1700721300000|2023-11-23 06:35:00|1995.77|1995.27|1996.42|1995.92|1996.52|1996.02|1995.49|1995.12|554
1700721600000|2023-11-23 06:40:00|1996.36|1995.86|1996.66|1996.36|1997.16|1996.78|1996.19|1995.8|752
1700721900000|2023-11-23 06:45:00|1996.63|1996.33|1996.86|1996.56|1996.97|1996.58|1996.21|1995.81|909
1700722200000|2023-11-23 06:50:00|1996.83|1996.53|1996.36|1995.86|1996.94|1996.54|1996.21|1995.81|604
1700722500000|2023-11-23 06:55:00|1996.37|1995.87|1996.51|1996.01|1996.81|1996.38|1996.29|1995.81|563
1700722800000|2023-11-23 07:00:00|1996.33|1996.03|1995.38|1994.88|1996.42|1996.05|1995.12|1994.69|857
1700723100000|2023-11-23 07:05:00|1995.33|1995.03|1995.24|1994.94|1995.8|1995.41|1994.44|1994.14|950
1700723400000|2023-11-23 07:10:00|1995.39|1995.09|1995.42|1994.92|1996.18|1995.87|1995.22|1994.77|845
1700723700000|2023-11-23 07:15:00|1995.43|1994.93|1995.89|1995.39|1995.93|1995.53|1995.17|1994.67|607
1700724000000|2023-11-23 07:20:00|1995.82|1995.32|1996.03|1995.73|1996.55|1996.08|1995.46|1994.96|670
1700724300000|2023-11-23 07:25:00|1996.06|1995.76|1997.43|1997.13|1997.76|1997.46|1995.87|1995.5|1199
1700724600000|2023-11-23 07:30:00|1997.42|1997.12|1998.06|1997.76|1998.4|1998.08|1997.07|1996.65|833
1700724900000|2023-11-23 07:35:00|1998.05|1997.75|1997.68|1997.18|1998.86|1998.46|1997.49|1997.08|1019
1700725200000|2023-11-23 07:40:00|1997.67|1997.17|1997.27|1996.77|1997.68|1997.31|1996.33|1995.84|864
1700725500000|2023-11-23 07:45:00|1997.14|1996.84|1997.49|1997.19|1998|1997.56|1996.77|1996.47|798
1700725800000|2023-11-23 07:50:00|1997.59|1997.09|1996.79|1996.29|1997.66|1997.25|1996.49|1996.12|673
1700726100000|2023-11-23 07:55:00|1996.68|1996.38|1996.6|1996.3|1997.47|1997.09|1996.55|1996.23|594
1700726400000|2023-11-23 08:00:00|1996.57|1996.27|1995.71|1995.41|1996.68|1996.33|1995.28|1994.92|1131
1700726700000|2023-11-23 08:05:00|1995.8|1995.3|1994.98|1994.48|1996.02|1995.72|1994.73|1994.33|1086
1700727000000|2023-11-23 08:10:00|1995.03|1994.53|1995.71|1995.21|1995.71|1995.22|1994.73|1994.33|879
1700727300000|2023-11-23 08:15:00|1995.69|1995.19|1995.59|1995.09|1996.45|1996.08|1994.72|1994.42|1043
1700727600000|2023-11-23 08:20:00|1995.6|1995.1|1994.67|1994.17|1995.62|1995.12|1994.27|1993.9|804
1700727900000|2023-11-23 08:25:00|1994.68|1994.18|1994.87|1994.37|1995.03|1994.6|1993.95|1993.55|908
1700728200000|2023-11-23 08:30:00|1994.88|1994.38|1995.7|1995.2|1996.14|1995.68|1994.46|1994.06|1169
1700728500000|2023-11-23 08:35:00|1995.71|1995.21|1995.81|1995.31|1996|1995.6|1995.29|1994.89|714
1700728800000|2023-11-23 08:40:00|1995.87|1995.37|1996.09|1995.59|1996.37|1995.98|1995.63|1995.13|761
1700729100000|2023-11-23 08:45:00|1996.05|1995.55|1994.91|1994.41|1996.13|1995.63|1994.6|1994.2|693
1700729400000|2023-11-23 08:50:00|1994.83|1994.53|1994.62|1994.32|1995.32|1994.93|1994.41|1994.1|671
1700729700000|2023-11-23 08:55:00|1994.63|1994.33|1995.3|1994.8|1995.3|1994.9|1994.38|1994.02|523
1700730000000|2023-11-23 09:00:00|1995.31|1994.81|1994.58|1994.28|1995.73|1995.36|1994.53|1994.16|678
1700730300000|2023-11-23 09:05:00|1994.57|1994.27|1994.41|1994.11|1995.19|1994.79|1994.06|1993.72|666
1700730600000|2023-11-23 09:10:00|1994.4|1994.1|1994.64|1994.34|1994.83|1994.45|1994.19|1993.81|589
1700730900000|2023-11-23 09:15:00|1994.76|1994.26|1993.88|1993.58|1994.8|1994.39|1993.66|1993.19|796
1700731200000|2023-11-23 09:20:00|1993.82|1993.52|1993.29|1992.99|1994.06|1993.63|1992.78|1992.43|757
1700731500000|2023-11-23 09:25:00|1993.3|1993|1993.14|1992.64|1993.76|1993.41|1992.82|1992.43|646
1700731800000|2023-11-23 09:30:00|1993.05|1992.75|1993.24|1992.94|1993.72|1993.29|1992.68|1992.22|1058
1700732100000|2023-11-23 09:35:00|1993.16|1992.86|1993.2|1992.9|1993.5|1993.1|1992.4|1992.03|1506
1700732400000|2023-11-23 09:40:00|1993.17|1992.87|1994.86|1994.36|1994.96|1994.6|1993.02|1992.65|875
1700732700000|2023-11-23 09:45:00|1994.87|1994.37|1994.29|1993.79|1994.96|1994.46|1993.65|1993.25|850
1700733000000|2023-11-23 09:50:00|1994.3|1993.8|1994.53|1994.23|1994.75|1994.29|1994.16|1993.69|529
1700733300000|2023-11-23 09:55:00|1994.54|1994.24|1994.68|1994.18|1994.74|1994.38|1994.36|1993.97|472
1700733600000|2023-11-23 10:00:00|1994.57|1994.27|1994.97|1994.67|1995.09|1994.71|1994.36|1994|770
1700733900000|2023-11-23 10:05:00|1994.96|1994.66|1994.07|1993.77|1995.15|1994.76|1993.79|1993.4|653
1700734200000|2023-11-23 10:10:00|1994.09|1993.79|1994.3|1993.8|1994.5|1994.1|1994.09|1993.68|519
1700734500000|2023-11-23 10:15:00|1994.28|1993.78|1992.83|1992.53|1994.37|1993.97|1992.76|1992.36|786
1700734800000|2023-11-23 10:20:00|1992.93|1992.43|1993.25|1992.75|1993.37|1992.92|1992.38|1991.98|703
1700735100000|2023-11-23 10:25:00|1993.28|1992.78|1993.28|1992.98|1993.38|1993.02|1992.78|1992.4|499
1700735400000|2023-11-23 10:30:00|1993.29|1992.99|1993.28|1992.78|1993.59|1993.22|1993.01|1992.61|513
1700735700000|2023-11-23 10:35:00|1993.19|1992.89|1992.96|1992.46|1993.53|1993.18|1992.66|1992.26|426
1700736000000|2023-11-23 10:40:00|1992.89|1992.59|1992.74|1992.24|1993.12|1992.72|1992.49|1992.12|428
1700736300000|2023-11-23 10:45:00|1992.73|1992.23|1993.13|1992.63|1993.47|1993.01|1992.61|1992.21|461
1700736600000|2023-11-23 10:50:00|1993.15|1992.65|1993.39|1992.89|1993.41|1992.99|1992.96|1992.46|410
1700736900000|2023-11-23 10:55:00|1993.38|1992.88|1993.77|1993.47|1994.13|1993.74|1993.25|1992.76|547
1700737200000|2023-11-23 11:00:00|1993.78|1993.48|1993.89|1993.39|1994.31|1993.92|1993.7|1993.3|451
1700737500000|2023-11-23 11:05:00|1993.88|1993.38|1994.26|1993.76|1994.33|1993.94|1993.64|1993.25|395
1700737800000|2023-11-23 11:10:00|1994.14|1993.84|1993.27|1992.77|1994.3|1993.9|1993.17|1992.77|360
1700738100000|2023-11-23 11:15:00|1993.34|1992.84|1993.6|1993.1|1993.76|1993.37|1993.25|1992.84|476
1700738400000|2023-11-23 11:20:00|1993.57|1993.07|1994.32|1994.02|1994.63|1994.25|1993.21|1992.8|527
1700738700000|2023-11-23 11:25:00|1994.33|1994.03|1994.01|1993.71|1994.57|1994.18|1993.79|1993.41|442
1700739000000|2023-11-23 11:30:00|1993.99|1993.69|1994.23|1993.73|1994.33|1993.92|1993.81|1993.42|363
1700739300000|2023-11-23 11:35:00|1994.13|1993.83|1994.3|1993.8|1994.65|1994.24|1993.97|1993.57|399
1700739600000|2023-11-23 11:40:00|1994.19|1993.89|1994.41|1993.91|1994.53|1994.14|1994.19|1993.79|296
1700739900000|2023-11-23 11:45:00|1994.32|1994.02|1993.97|1993.47|1994.72|1994.32|1993.83|1993.43|500
1700740200000|2023-11-23 11:50:00|1993.99|1993.49|1994.15|1993.65|1994.42|1994.02|1993.83|1993.43|450
1700740500000|2023-11-23 11:55:00|1994.16|1993.66|1994.22|1993.72|1994.43|1993.97|1994.07|1993.57|431
1700740800000|2023-11-23 12:00:00|1994.21|1993.71|1994.11|1993.61|1994.35|1993.93|1993.77|1993.36|499
1700741100000|2023-11-23 12:05:00|1994|1993.7|1993.75|1993.45|1994.47|1994.09|1993.73|1993.34|477
1700741400000|2023-11-23 12:10:00|1993.78|1993.48|1993.25|1992.95|1993.96|1993.58|1993.17|1992.87|424
1700741700000|2023-11-23 12:15:00|1993.24|1992.94|1993.52|1993.02|1993.86|1993.51|1993.2|1992.84|646
1700742000000|2023-11-23 12:20:00|1993.56|1993.06|1993.56|1993.06|1993.85|1993.46|1993.32|1992.94|529
1700742300000|2023-11-23 12:25:00|1993.59|1993.09|1993.09|1992.79|1993.71|1993.22|1993.02|1992.62|457
1700742600000|2023-11-23 12:30:00|1993.04|1992.74|1993.14|1992.64|1993.21|1992.83|1992.39|1992.07|646
1700742900000|2023-11-23 12:35:00|1993.13|1992.63|1993.23|1992.73|1993.58|1993.2|1992.77|1992.38|469
1700743200000|2023-11-23 12:40:00|1993.11|1992.81|1992.8|1992.3|1993.46|1993.08|1992.58|1992.28|714
1700743500000|2023-11-23 12:45:00|1992.79|1992.29|1992.78|1992.28|1992.97|1992.58|1992.48|1992.09|424
1700743800000|2023-11-23 12:50:00|1992.79|1992.29|1992.67|1992.17|1993.1|1992.74|1992.41|1992.04|672
1700744100000|2023-11-23 12:55:00|1992.62|1992.12|1992.71|1992.21|1992.74|1992.29|1992.22|1991.78|647
1700744400000|2023-11-23 13:00:00|1992.72|1992.22|1992.64|1992.34|1993.22|1992.8|1992.48|1992.1|967
1700744700000|2023-11-23 13:05:00|1992.62|1992.32|1992.47|1991.97|1992.99|1992.6|1992.2|1991.9|611
1700745000000|2023-11-23 13:10:00|1992.46|1991.96|1992.83|1992.53|1993.18|1992.78|1992.21|1991.82|673
1700745300000|2023-11-23 13:15:00|1992.84|1992.54|1992.96|1992.46|1993.48|1993.09|1992.78|1992.4|740
1700745600000|2023-11-23 13:20:00|1992.86|1992.56|1993.13|1992.83|1993.26|1992.95|1992.08|1991.78|789
1700745900000|2023-11-23 13:25:00|1993.11|1992.81|1992.86|1992.56|1993.31|1992.91|1992.57|1992.17|729
1700746200000|2023-11-23 13:30:00|1992.87|1992.57|1992.68|1992.18|1993.13|1992.73|1992.2|1991.84|816
1700746500000|2023-11-23 13:35:00|1992.58|1992.08|1992.54|1992.24|1992.99|1992.58|1992.31|1991.92|672
1700746800000|2023-11-23 13:40:00|1992.52|1992.22|1993.15|1992.65|1993.61|1993.26|1992.47|1992.03|791
1700747100000|2023-11-23 13:45:00|1993.12|1992.62|1993.05|1992.55|1993.43|1993.02|1992.87|1992.46|567
1700747400000|2023-11-23 13:50:00|1993.07|1992.57|1993.28|1992.98|1993.39|1993.02|1992.67|1992.27|731
1700747700000|2023-11-23 13:55:00|1993.29|1992.99|1993.08|1992.58|1993.38|1992.99|1992.84|1992.43|530
1700748000000|2023-11-23 14:00:00|1993.02|1992.72|1993.68|1993.18|1993.84|1993.43|1992.94|1992.57|889
1700748300000|2023-11-23 14:05:00|1993.66|1993.16|1992.81|1992.51|1993.8|1993.36|1992.42|1992.02|886
1700748600000|2023-11-23 14:10:00|1992.78|1992.48|1992.84|1992.34|1993.16|1992.69|1992.24|1991.87|963
1700748900000|2023-11-23 14:15:00|1992.85|1992.35|1993.22|1992.72|1993.53|1993.09|1992.34|1991.99|701
1700749200000|2023-11-23 14:20:00|1993.23|1992.73|1992.45|1992.15|1993.29|1992.9|1992.29|1991.91|664
1700749500000|2023-11-23 14:25:00|1992.44|1992.14|1993.11|1992.61|1993.23|1992.8|1992.3|1991.92|757
1700749800000|2023-11-23 14:30:00|1992.88|1992.58|1992.86|1992.56|1993.55|1993.19|1992.75|1992.35|716
1700750100000|2023-11-23 14:35:00|1992.85|1992.55|1993.19|1992.89|1993.51|1993.11|1992.74|1992.34|574
1700750400000|2023-11-23 14:40:00|1993.2|1992.9|1994.12|1993.62|1994.21|1993.82|1993.17|1992.79|794
1700750700000|2023-11-23 14:45:00|1994.02|1993.72|1994.64|1994.34|1995.17|1994.8|1993.94|1993.55|1163
1700751000000|2023-11-23 14:50:00|1994.63|1994.33|1993.7|1993.2|1995.1|1994.66|1993.6|1993.17|1180
1700751300000|2023-11-23 14:55:00|1993.71|1993.21|1994.13|1993.63|1994.76|1994.26|1993.43|1993.05|793
1700751600000|2023-11-23 15:00:00|1994.17|1993.67|1993.65|1993.15|1994.2|1993.7|1993.48|1992.98|686
1700751900000|2023-11-23 15:05:00|1993.66|1993.16|1993.51|1993.01|1993.7|1993.37|1992.98|1992.58|682
1700752200000|2023-11-23 15:10:00|1993.48|1992.98|1993.53|1993.03|1993.7|1993.3|1993.2|1992.79|475
1700752500000|2023-11-23 15:15:00|1993.52|1993.02|1993.46|1993.16|1994.09|1993.77|1993.36|1993|459
1700752800000|2023-11-23 15:20:00|1993.58|1993.08|1993.41|1992.91|1994.08|1993.72|1993.16|1992.76|603
1700753100000|2023-11-23 15:25:00|1993.4|1992.9|1993.61|1993.31|1993.87|1993.45|1993.21|1992.83|525
1700753400000|2023-11-23 15:30:00|1993.57|1993.27|1992.73|1992.43|1993.62|1993.27|1992.53|1992.13|890
1700753700000|2023-11-23 15:35:00|1992.82|1992.32|1992.31|1992.01|1992.89|1992.57|1992.11|1991.73|482
1700754000000|2023-11-23 15:40:00|1992.29|1991.99|1992.45|1991.95|1992.56|1992.13|1992.02|1991.69|596
1700754300000|2023-11-23 15:45:00|1992.46|1991.96|1992.3|1992|1992.64|1992.24|1991.99|1991.68|440
1700754600000|2023-11-23 15:50:00|1992.21|1991.91|1992.14|1991.84|1992.74|1992.37|1992.12|1991.77|450
1700754900000|2023-11-23 15:55:00|1992.13|1991.83|1992.44|1991.94|1992.53|1992.13|1992.06|1991.6|365
1700755200000|2023-11-23 16:00:00|1992.43|1991.93|1991.89|1991.59|1992.45|1992.05|1991.78|1991.45|442
1700755500000|2023-11-23 16:05:00|1991.9|1991.6|1990.67|1990.37|1991.97|1991.6|1990.25|1989.87|1535
1700755800000|2023-11-23 16:10:00|1990.68|1990.38|1990.59|1990.29|1990.94|1990.5|1990.3|1989.95|514
1700756100000|2023-11-23 16:15:00|1990.68|1990.38|1990.56|1990.26|1990.88|1990.44|1990.25|1989.95|246
1700756400000|2023-11-23 16:20:00|1990.76|1990.27|1991.04|1990.74|1991.24|1990.81|1990.35|1989.98|388
1700756700000|2023-11-23 16:25:00|1991.02|1990.72|1991.47|1990.97|1991.65|1991.19|1991.01|1990.66|229
1700757000000|2023-11-23 16:30:00|1991.59|1991.09|1991.28|1990.98|1992.04|1991.56|1991.19|1990.86|357
1700757300000|2023-11-23 16:35:00|1991.57|1991.07|1990.81|1990.51|1991.9|1991.5|1990.78|1990.46|308
1700757600000|2023-11-23 16:40:00|1990.8|1990.5|1991.63|1991.13|1991.69|1991.24|1990.8|1990.46|332
1700757900000|2023-11-23 16:45:00|1991.42|1991.12|1991.42|1991.12|1991.82|1991.35|1991.23|1990.88|345
1700758200000|2023-11-23 16:50:00|1991.44|1991.14|1991.27|1990.77|1991.87|1991.48|1990.99|1990.69|515
1700758500000|2023-11-23 16:55:00|1991.26|1990.76|1990.79|1990.49|1991.38|1990.97|1989.97|1989.66|908
1700758800000|2023-11-23 17:00:00|1990.88|1990.38|1991.31|1991.01|1991.46|1991.06|1990.78|1990.38|342
1700759100000|2023-11-23 17:05:00|1991.38|1990.88|1991.56|1991.06|1991.69|1991.31|1991.25|1990.86|226
1700759400000|2023-11-23 17:10:00|1991.58|1991.28|1992.48|1992.18|1992.6|1992.22|1991.45|1991.05|346
1700759700000|2023-11-23 17:15:00|1992.46|1992.16|1992.3|1991.8|1992.83|1992.39|1992.15|1991.79|364
1700760000000|2023-11-23 17:20:00|1992.27|1991.77|1992.02|1991.52|1992.3|1991.87|1991.81|1991.41|178
1700760300000|2023-11-23 17:25:00|1991.9|1991.6|1991.9|1991.4|1992.19|1991.78|1991.77|1991.4|151
1700760600000|2023-11-23 17:30:00|1991.7|1991.38|1992.58|1992.08|1992.58|1992.18|1991.58|1991.22|208
1700760900000|2023-11-23 17:35:00|1992.57|1992.07|1992.6|1992.3|1992.71|1992.32|1992.41|1991.99|165
1700761200000|2023-11-23 17:40:00|1992.61|1992.31|1992.69|1992.19|1992.79|1992.39|1992.49|1992.09|124
1700761500000|2023-11-23 17:45:00|1992.7|1992.2|1992.58|1992.28|1992.73|1992.34|1992.46|1992.05|161
1700761800000|2023-11-23 17:50:00|1992.68|1992.18|1993.06|1992.76|1993.19|1992.79|1992.56|1992.18|131
1700762100000|2023-11-23 17:55:00|1993.07|1992.77|1993.1|1992.6|1993.28|1992.86|1992.95|1992.52|234
1700762400000|2023-11-23 18:00:00|1993.12|1992.62|1993.23|1992.73|1993.38|1992.88|1992.98|1992.53|102
1700762700000|2023-11-23 18:05:00|1993.37|1992.87|1992.88|1992.58|1993.47|1993.01|1992.88|1992.4|126
1700763000000|2023-11-23 18:10:00|1993.08|1992.53|1992.58|1992.08|1993.08|1992.56|1992.35|1991.9|201
1700763300000|2023-11-23 18:15:00|1992.59|1992.09|1992.62|1992.12|1992.69|1992.19|1992.34|1991.93|66
1700763600000|2023-11-23 18:20:00|1992.63|1992.13|1992.91|1992.41|1992.99|1992.49|1992.59|1992.09|142
1700763900000|2023-11-23 18:25:00|1992.96|1992.46|1992.96|1992.46|1993.11|1992.61|1992.75|1992.31|107
1700764200000|2023-11-23 18:30:00|1993.03|1992.53|1992.96|1992.46|1993.12|1992.62|1992.91|1992.41|52
1700764500000|2023-11-23 18:35:00|1993.07|1992.57|1992.86|1992.36|1993.09|1992.59|1992.79|1992.29|103
1700764800000|2023-11-23 18:40:00|1992.84|1992.34|1993.26|1992.76|1993.26|1992.85|1992.75|1992.32|73
1700765100000|2023-11-23 18:45:00|1993.16|1992.86|1992.88|1992.38|1993.24|1992.86|1992.73|1992.23|140
1700765400000|2023-11-23 18:50:00|1992.89|1992.39|1992.48|1991.98|1992.9|1992.4|1992.39|1991.89|108
1700765700000|2023-11-23 18:55:00|1992.47|1991.97|1992.39|1991.89|1992.48|1992.11|1992.19|1991.74|133
1700766000000|2023-11-23 19:00:00|1992.38|1991.88|1992.29|1991.79|1992.47|1992.06|1992.11|1991.63|412
1700766300000|2023-11-23 19:05:00|1992.18|1991.88|1992.32|1991.82|1992.5|1992.09|1992.07|1991.59|244
1700766600000|2023-11-23 19:10:00|1992.87|1992.37|1992.96|1992.46|1992.96|1992.46|1992.25|1991.75|375
1700766900000|2023-11-23 19:15:00|1992.95|1992.45|1992.38|1991.88|1992.95|1992.45|1992.38|1991.88|112
1700767200000|2023-11-23 19:20:00|1992.36|1991.86|1993.35|1992.85|1993.35|1992.85|1992.32|1991.82|163
1700767500000|2023-11-23 19:25:00|1993.17|1992.67|1993.2|1992.7|1993.48|1992.98|1992.77|1992.27|226
1700780400000|2023-11-23 23:00:00|1993.27|1992.77|1993.71|1993.21|1993.86|1993.36|1992.51|1992.01|500
1700780700000|2023-11-23 23:05:00|1993.86|1993.36|1994.08|1993.58|1994.27|1993.77|1993.34|1992.84|452
1700781000000|2023-11-23 23:10:00|1994.06|1993.56|1994.27|1993.77|1994.58|1994.08|1993.99|1993.49|466
1700781300000|2023-11-23 23:15:00|1994.25|1993.75|1994.13|1993.63|1994.33|1993.83|1994.01|1993.51|247
1700781600000|2023-11-23 23:20:00|1994.11|1993.61|1994.2|1993.7|1994.46|1993.96|1994.11|1993.61|276
1700781900000|2023-11-23 23:25:00|1994.18|1993.68|1994.05|1993.55|1994.35|1993.85|1994.01|1993.51|261
1700782200000|2023-11-23 23:30:00|1994.06|1993.56|1994.11|1993.61|1994.23|1993.82|1993.61|1993.2|234
1700782500000|2023-11-23 23:35:00|1994.1|1993.6|1994.24|1993.74|1994.39|1993.99|1994.1|1993.6|173
1700782800000|2023-11-23 23:40:00|1994.25|1993.75|1994.65|1994.15|1994.69|1994.19|1994.19|1993.73|201
1700783100000|2023-11-23 23:45:00|1994.63|1994.13|1994.31|1993.81|1994.65|1994.15|1994.15|1993.69|244
1700783400000|2023-11-23 23:50:00|1994.32|1993.82|1994.33|1993.83|1994.46|1994.06|1993.92|1993.42|265
1700783700000|2023-11-23 23:55:00|1994.37|1993.87|1994.46|1993.96|1994.48|1994.06|1993.97|1993.54|193
1700784000000|2023-11-24 00:00:00|1994.48|1993.98|1994.26|1993.76|1994.7|1994.3|1993.77|1993.29|362
1700784300000|2023-11-24 00:05:00|1994.27|1993.77|1993.62|1993.12|1994.61|1994.11|1993.39|1992.89|392
1700784600000|2023-11-24 00:10:00|1993.52|1993.02|1994.45|1993.95|1994.5|1994.13|1993.3|1992.8|587
1700784900000|2023-11-24 00:15:00|1994.43|1993.93|1993.81|1993.31|1994.58|1994.2|1993.69|1993.19|556
1700785200000|2023-11-24 00:20:00|1993.73|1993.23|1993.74|1993.24|1993.98|1993.61|1993.36|1992.99|390
1700785500000|2023-11-24 00:25:00|1993.76|1993.26|1993.59|1993.09|1993.8|1993.43|1993.28|1992.85|359
1700785800000|2023-11-24 00:30:00|1993.6|1993.1|1993.84|1993.34|1994.06|1993.66|1993.44|1992.94|229
1700786100000|2023-11-24 00:35:00|1993.82|1993.32|1993.82|1993.32|1994.17|1993.83|1993.64|1993.23|345
1700786400000|2023-11-24 00:40:00|1993.7|1993.4|1993.99|1993.49|1994.01|1993.64|1993.49|1993.12|435
1700786700000|2023-11-24 00:45:00|1993.97|1993.47|1994.33|1993.83|1994.58|1994.13|1993.85|1993.47|519
1700787000000|2023-11-24 00:50:00|1994.32|1993.82|1994.98|1994.48|1995.2|1994.76|1994.05|1993.55|656
1700787300000|2023-11-24 00:55:00|1995.02|1994.52|1994.18|1993.68|1995.07|1994.57|1994.06|1993.56|646
1700787600000|2023-11-24 01:00:00|1994.12|1993.62|1994.92|1994.62|1995.1|1994.7|1994.1|1993.62|1093
1700787900000|2023-11-24 01:05:00|1994.91|1994.61|1994.96|1994.46|1995.12|1994.73|1994.76|1994.37|787
1700788200000|2023-11-24 01:10:00|1994.97|1994.47|1994.32|1993.82|1995.36|1995.03|1994.19|1993.81|966
1700788500000|2023-11-24 01:15:00|1994.34|1993.84|1994.49|1993.99|1994.97|1994.55|1994.19|1993.69|1009
1700788800000|2023-11-24 01:20:00|1994.48|1993.98|1993.95|1993.45|1994.91|1994.57|1993.85|1993.43|725
1700789100000|2023-11-24 01:25:00|1993.96|1993.46|1993.55|1993.05|1993.96|1993.47|1992.93|1992.54|853
1700789400000|2023-11-24 01:30:00|1993.5|1993|1993.37|1992.87|1993.72|1993.34|1992.99|1992.65|978
1700789700000|2023-11-24 01:35:00|1993.38|1992.88|1992.47|1991.97|1993.44|1993|1992.17|1991.8|973
1700790000000|2023-11-24 01:40:00|1992.55|1992.05|1993.23|1992.73|1993.23|1992.83|1991.68|1991.26|974
1700790300000|2023-11-24 01:45:00|1993.22|1992.72|1993.25|1992.95|1993.8|1993.42|1993.1|1992.71|549
1700790600000|2023-11-24 01:50:00|1993.24|1992.94|1991.83|1991.33|1993.35|1992.95|1991.67|1991.25|856
1700790900000|2023-11-24 01:55:00|1991.91|1991.41|1993.2|1992.7|1993.26|1992.86|1991.78|1991.33|918
1700791200000|2023-11-24 02:00:00|1993.19|1992.69|1993.03|1992.53|1993.28|1992.9|1992.41|1992.08|815
1700791500000|2023-11-24 02:05:00|1993.01|1992.51|1992.82|1992.52|1993.49|1993.1|1992.62|1992.23|804
1700791800000|2023-11-24 02:10:00|1992.74|1992.44|1993.14|1992.64|1993.62|1993.28|1992.66|1992.28|482
1700792100000|2023-11-24 02:15:00|1993.15|1992.65|1993.08|1992.58|1993.22|1992.73|1992.37|1991.95|536
1700792400000|2023-11-24 02:20:00|1993.07|1992.57|1992.66|1992.16|1993.16|1992.81|1992.12|1991.77|691
1700792700000|2023-11-24 02:25:00|1992.65|1992.15|1992.73|1992.23|1993.19|1992.77|1992.49|1992|658
1700793000000|2023-11-24 02:30:00|1992.75|1992.25|1993.39|1993.09|1993.49|1993.09|1992.42|1992.03|698
1700793300000|2023-11-24 02:35:00|1993.35|1993.05|1993.95|1993.45|1994.14|1993.79|1993.3|1992.8|699
1700793600000|2023-11-24 02:40:00|1993.86|1993.56|1994|1993.7|1994.1|1993.73|1993.38|1992.98|558
1700793900000|2023-11-24 02:45:00|1993.98|1993.68|1993.08|1992.58|1994.49|1994.11|1992.94|1992.55|750
1700794200000|2023-11-24 02:50:00|1993.09|1992.59|1993.18|1992.68|1993.49|1993.09|1992.76|1992.35|818
1700794500000|2023-11-24 02:55:00|1993.19|1992.69|1992.59|1992.09|1993.5|1993.1|1992.58|1992.08|796
1700794800000|2023-11-24 03:00:00|1992.57|1992.07|1992.57|1992.07|1993.04|1992.66|1992.04|1991.74|867
1700795100000|2023-11-24 03:05:00|1992.63|1992.13|1992.52|1992.02|1992.95|1992.49|1992.07|1991.64|1260
1700795400000|2023-11-24 03:10:00|1992.5|1992|1992.42|1991.92|1992.85|1992.35|1992.27|1991.85|660
1700795700000|2023-11-24 03:15:00|1992.44|1991.94|1992.21|1991.71|1992.86|1992.36|1991.87|1991.48|914
1700796000000|2023-11-24 03:20:00|1992.28|1991.78|1992.67|1992.17|1992.97|1992.57|1992.22|1991.72|823
1700796300000|2023-11-24 03:25:00|1992.68|1992.18|1992.71|1992.21|1993.02|1992.67|1992.45|1991.95|818
1700796600000|2023-11-24 03:30:00|1992.72|1992.22|1992.75|1992.25|1992.89|1992.57|1992.45|1992.09|437
1700796900000|2023-11-24 03:35:00|1992.83|1992.33|1993.1|1992.8|1993.52|1993.19|1992.21|1991.84|1453
1700797200000|2023-11-24 03:40:00|1993.2|1992.7|1993|1992.5|1993.52|1993.13|1992.85|1992.48|553
1700797500000|2023-11-24 03:45:00|1993.02|1992.52|1993.88|1993.38|1993.95|1993.6|1992.79|1992.4|476
1700797800000|2023-11-24 03:50:00|1993.89|1993.39|1993.1|1992.8|1993.89|1993.47|1993.03|1992.63|527
1700798100000|2023-11-24 03:55:00|1993.15|1992.85|1993.9|1993.4|1994.08|1993.58|1993.09|1992.77|750
1700798400000|2023-11-24 04:00:00|1993.91|1993.41|1993.39|1992.89|1994.13|1993.73|1993.27|1992.89|476
1700798700000|2023-11-24 04:05:00|1993.41|1992.91|1992.82|1992.52|1993.56|1993.15|1992.69|1992.3|512
1700799000000|2023-11-24 04:10:00|1992.92|1992.42|1992.48|1992.18|1993.93|1993.51|1992.39|1992.02|1202
1700799300000|2023-11-24 04:15:00|1992.39|1992.09|1992.48|1991.98|1993.09|1992.71|1991.81|1991.31|1456
1700799600000|2023-11-24 04:20:00|1992.47|1991.97|1992.07|1991.77|1992.95|1992.58|1991.8|1991.3|915
1700799900000|2023-11-24 04:25:00|1992.14|1991.64|1993.31|1993.01|1993.39|1993.04|1992.03|1991.64|541
1700800200000|2023-11-24 04:30:00|1993.41|1992.91|1992.88|1992.38|1993.43|1993.1|1992.65|1992.17|471
1700800500000|2023-11-24 04:35:00|1992.86|1992.36|1992.78|1992.28|1993.21|1992.81|1992.74|1992.24|315
1700800800000|2023-11-24 04:40:00|1992.69|1992.19|1993.51|1993.21|1993.94|1993.51|1992.62|1992.18|859
1700801100000|2023-11-24 04:45:00|1993.52|1993.22|1993.71|1993.41|1994.2|1993.83|1993.39|1993.03|861
1700801400000|2023-11-24 04:50:00|1993.81|1993.31|1994.36|1993.86|1995.06|1994.72|1993.52|1993.17|1857
1700801700000|2023-11-24 04:55:00|1994.37|1993.87|1994.05|1993.55|1995|1994.54|1993.83|1993.43|896
1700802000000|2023-11-24 05:00:00|1994.04|1993.54|1994.2|1993.7|1994.56|1994.16|1993.78|1993.35|536
1700802300000|2023-11-24 05:05:00|1994.24|1993.74|1994.15|1993.65|1994.36|1993.96|1994.01|1993.58|450
1700802600000|2023-11-24 05:10:00|1994.14|1993.64|1994.26|1993.76|1994.65|1994.15|1994.06|1993.64|395
1700802900000|2023-11-24 05:15:00|1994.25|1993.75|1994.17|1993.67|1994.44|1993.96|1994|1993.5|482
1700803200000|2023-11-24 05:20:00|1994.22|1993.72|1994.53|1994.03|1994.84|1994.34|1994.11|1993.61|479
1700803500000|2023-11-24 05:25:00|1994.52|1994.02|1994.28|1993.78|1994.54|1994.04|1994.07|1993.62|484
1700803800000|2023-11-24 05:30:00|1994.26|1993.76|1994.41|1993.91|1994.83|1994.47|1994.13|1993.63|772
1700804100000|2023-11-24 05:35:00|1994.35|1993.85|1993.94|1993.64|1994.59|1994.09|1993.75|1993.35|775
1700804400000|2023-11-24 05:40:00|1993.92|1993.62|1994.09|1993.59|1994.52|1994.02|1993.73|1993.23|646
1700804700000|2023-11-24 05:45:00|1994.15|1993.65|1993.62|1993.12|1994.15|1993.65|1993.12|1992.72|606
1700805000000|2023-11-24 05:50:00|1993.63|1993.13|1994|1993.5|1994.05|1993.56|1993.33|1992.93|548
1700805300000|2023-11-24 05:55:00|1994.01|1993.51|1994.65|1994.15|1994.83|1994.45|1993.84|1993.34|585
1700805600000|2023-11-24 06:00:00|1994.64|1994.14|1993.93|1993.43|1994.67|1994.34|1993.39|1993.02|1555
1700805900000|2023-11-24 06:05:00|1993.88|1993.58|1993.78|1993.28|1994.22|1993.81|1993.48|1993.08|588
1700806200000|2023-11-24 06:10:00|1993.71|1993.41|1993.56|1993.06|1994.12|1993.72|1993.27|1992.9|646
1700806500000|2023-11-24 06:15:00|1993.43|1993.13|1993.88|1993.38|1993.9|1993.5|1993.21|1992.81|656
1700806800000|2023-11-24 06:20:00|1993.89|1993.39|1993.04|1992.54|1994.08|1993.68|1992.91|1992.53|851
1700807100000|2023-11-24 06:25:00|1993.03|1992.53|1993.23|1992.73|1993.56|1993.17|1992.68|1992.25|1073
1700807400000|2023-11-24 06:30:00|1993.25|1992.75|1993.56|1993.06|1993.69|1993.28|1993.08|1992.69|532
1700807700000|2023-11-24 06:35:00|1993.5|1993|1993.86|1993.36|1994.16|1993.77|1993.39|1993|475
1700808000000|2023-11-24 06:40:00|1993.88|1993.38|1993.64|1993.14|1993.89|1993.47|1993.34|1992.98|459
1700808300000|2023-11-24 06:45:00|1993.63|1993.13|1993.67|1993.17|1993.72|1993.32|1993.12|1992.72|633
1700808600000|2023-11-24 06:50:00|1993.65|1993.15|1993.95|1993.45|1994.21|1993.85|1993.61|1993.15|535
1700808900000|2023-11-24 06:55:00|1993.93|1993.43|1993.82|1993.52|1994.1|1993.69|1993.71|1993.27|433
1700809200000|2023-11-24 07:00:00|1993.84|1993.54|1993.82|1993.52|1994.24|1993.85|1993.73|1993.35|810
1700809500000|2023-11-24 07:05:00|1993.8|1993.5|1994.05|1993.55|1994.5|1994.1|1993.78|1993.41|542
1700809800000|2023-11-24 07:10:00|1994.04|1993.54|1993.18|1992.88|1994.05|1993.55|1993.06|1992.68|636
1700810100000|2023-11-24 07:15:00|1993.19|1992.89|1993.38|1993.08|1993.56|1993.18|1992.22|1991.84|1510
1700810400000|2023-11-24 07:20:00|1993.39|1993.09|1993.02|1992.52|1993.71|1993.36|1992.67|1992.3|598
1700810700000|2023-11-24 07:25:00|1992.93|1992.63|1992.87|1992.57|1993.31|1992.92|1992.77|1992.39|494
1700811000000|2023-11-24 07:30:00|1992.96|1992.46|1993.71|1993.21|1993.72|1993.31|1992.81|1992.46|553
1700811300000|2023-11-24 07:35:00|1993.7|1993.2|1994.16|1993.86|1994.32|1993.94|1993.43|1993.07|469
1700811600000|2023-11-24 07:40:00|1994.14|1993.84|1993.83|1993.33|1994.27|1993.87|1993.66|1993.21|680
1700811900000|2023-11-24 07:45:00|1993.84|1993.34|1993.41|1992.91|1994.12|1993.78|1993.28|1992.91|593
1700812200000|2023-11-24 07:50:00|1993.42|1992.92|1993.87|1993.37|1994.03|1993.63|1993.3|1992.91|347
1700812500000|2023-11-24 07:55:00|1993.78|1993.48|1993.81|1993.31|1994.46|1994.06|1993.14|1992.75|763
1700812800000|2023-11-24 08:00:00|1993.63|1993.33|1993.74|1993.24|1994.63|1994.23|1993.22|1992.83|1373
1700813100000|2023-11-24 08:05:00|1993.75|1993.25|1993.33|1993.03|1994.15|1993.76|1993.26|1992.96|702
1700813400000|2023-11-24 08:10:00|1993.34|1993.04|1992.83|1992.53|1993.55|1993.16|1992.45|1992.09|755
1700813700000|2023-11-24 08:15:00|1992.78|1992.48|1993.13|1992.63|1993.67|1993.27|1992.44|1992.12|889
1700814000000|2023-11-24 08:20:00|1993.12|1992.62|1993.64|1993.34|1993.99|1993.59|1992.98|1992.57|851
1700814300000|2023-11-24 08:25:00|1993.74|1993.24|1993.62|1993.12|1994.05|1993.65|1993.12|1992.69|639
1700814600000|2023-11-24 08:30:00|1993.53|1993.23|1993.43|1993.13|1994.05|1993.65|1992.91|1992.47|691
1700814900000|2023-11-24 08:35:00|1993.55|1993.05|1993.81|1993.31|1994|1993.63|1993.42|1993.05|596
1700815200000|2023-11-24 08:40:00|1993.72|1993.42|1993.99|1993.69|1994.18|1993.84|1993.53|1993.18|566
1700815500000|2023-11-24 08:45:00|1993.98|1993.68|1993.86|1993.36|1994.23|1993.88|1993.43|1993.06|669
1700815800000|2023-11-24 08:50:00|1993.79|1993.29|1993.93|1993.43|1994.23|1993.83|1993.44|1993.09|768
1700816100000|2023-11-24 08:55:00|1993.78|1993.48|1993.52|1993.22|1994|1993.59|1993.19|1992.8|733
1700816400000|2023-11-24 09:00:00|1993.58|1993.28|1993.77|1993.47|1994.11|1993.73|1993.44|1993|781
1700816700000|2023-11-24 09:05:00|1993.81|1993.51|1993.65|1993.35|1994.29|1993.99|1993.43|1993.06|758
1700817000000|2023-11-24 09:10:00|1993.75|1993.25|1993.85|1993.55|1994.18|1993.83|1993.66|1993.25|507
1700817300000|2023-11-24 09:15:00|1993.91|1993.61|1994.09|1993.79|1994.34|1993.96|1993.55|1993.15|534
1700817600000|2023-11-24 09:20:00|1994.18|1993.68|1994.31|1994.01|1994.66|1994.26|1993.91|1993.56|578
1700817900000|2023-11-24 09:25:00|1994.3|1994|1994.83|1994.33|1995.16|1994.83|1994.11|1993.71|604
1700818200000|2023-11-24 09:30:00|1994.76|1994.46|1994.88|1994.38|1995.23|1994.83|1994.46|1994.14|857
1700818500000|2023-11-24 09:35:00|1994.89|1994.39|1994.15|1993.65|1995.19|1994.8|1993.9|1993.53|725
1700818800000|2023-11-24 09:40:00|1994.01|1993.51|1994.12|1993.82|1994.19|1993.82|1993.46|1993.02|756
1700819100000|2023-11-24 09:45:00|1994.2|1993.7|1994.09|1993.59|1994.67|1994.27|1993.87|1993.44|725
1700819400000|2023-11-24 09:50:00|1994.01|1993.51|1994.75|1994.45|1995.1|1994.75|1993.75|1993.37|548
1700819700000|2023-11-24 09:55:00|1994.76|1994.46|1994.75|1994.45|1995|1994.64|1994.31|1993.92|598
1700820000000|2023-11-24 10:00:00|1994.77|1994.47|1995.01|1994.51|1995.17|1994.84|1994.55|1994.22|598
1700820300000|2023-11-24 10:05:00|1995.02|1994.52|1995.15|1994.65|1995.65|1995.3|1994.92|1994.51|715
1700820600000|2023-11-24 10:10:00|1995.05|1994.75|1995.39|1995.09|1995.63|1995.23|1994.73|1994.43|556
1700820900000|2023-11-24 10:15:00|1995.46|1994.96|1995.8|1995.5|1995.97|1995.67|1994.97|1994.59|757
1700821200000|2023-11-24 10:20:00|1995.9|1995.4|1995.55|1995.05|1996.61|1996.22|1995.17|1994.78|866
1700821500000|2023-11-24 10:25:00|1995.48|1995.18|1995.65|1995.15|1996.1|1995.67|1995.12|1994.78|600
1700821800000|2023-11-24 10:30:00|1995.67|1995.17|1995.37|1994.87|1996.06|1995.66|1995.22|1994.76|1196
1700822100000|2023-11-24 10:35:00|1995.36|1994.86|1995.29|1994.79|1995.6|1995.22|1994.92|1994.52|643
1700822400000|2023-11-24 10:40:00|1995.31|1994.81|1995.84|1995.54|1996.05|1995.64|1995.12|1994.74|548
1700822700000|2023-11-24 10:45:00|1995.85|1995.55|1995.72|1995.42|1996.61|1996.22|1995.64|1995.29|589
1700823000000|2023-11-24 10:50:00|1995.81|1995.31|1996.04|1995.54|1996.1|1995.72|1995.51|1995.12|442
1700823300000|2023-11-24 10:55:00|1995.92|1995.62|1995.97|1995.67|1996.06|1995.68|1995.58|1995.19|504
1700823600000|2023-11-24 11:00:00|1996.01|1995.71|1996.2|1995.7|1996.45|1996.09|1995.78|1995.4|651
1700823900000|2023-11-24 11:05:00|1996.05|1995.75|1995.28|1994.98|1996.05|1995.75|1995.12|1994.72|563
1700824200000|2023-11-24 11:10:00|1995.29|1994.99|1995.18|1994.68|1995.42|1995.04|1994.81|1994.51|619
1700824500000|2023-11-24 11:15:00|1995.17|1994.67|1995.93|1995.63|1996.11|1995.72|1995.03|1994.63|456
1700824800000|2023-11-24 11:20:00|1995.94|1995.64|1995.62|1995.32|1996.41|1996.02|1995.17|1994.87|665
1700825100000|2023-11-24 11:25:00|1995.59|1995.29|1995.63|1995.13|1996.06|1995.67|1995.48|1995.1|436
1700825400000|2023-11-24 11:30:00|1995.52|1995.22|1995.13|1994.63|1995.61|1995.22|1994.96|1994.6|536
1700825700000|2023-11-24 11:35:00|1995.14|1994.64|1995.74|1995.24|1995.98|1995.54|1994.95|1994.58|472
1700826000000|2023-11-24 11:40:00|1995.81|1995.31|1995.69|1995.19|1996.02|1995.62|1995.46|1995.04|514
1700826300000|2023-11-24 11:45:00|1995.7|1995.2|1995.92|1995.62|1996.09|1995.75|1995.49|1995.09|558
1700826600000|2023-11-24 11:50:00|1995.98|1995.48|1995.7|1995.4|1996|1995.61|1995.35|1995.04|508
1700826900000|2023-11-24 11:55:00|1995.69|1995.39|1995.4|1995.1|1995.91|1995.6|1995.4|1995.06|520
1700827200000|2023-11-24 12:00:00|1995.49|1994.99|1995.76|1995.46|1996.31|1996|1995.37|1994.99|578
1700827500000|2023-11-24 12:05:00|1995.79|1995.49|1997.07|1996.77|1997.29|1996.91|1995.76|1995.46|722
1700827800000|2023-11-24 12:10:00|1997.06|1996.76|1996.97|1996.67|1997.38|1997.04|1996.73|1996.29|812
1700828100000|2023-11-24 12:15:00|1996.95|1996.65|1996.52|1996.02|1997.41|1997.07|1996.35|1995.95|670
1700828400000|2023-11-24 12:20:00|1996.43|1996.13|1995.94|1995.64|1996.67|1996.28|1995.75|1995.39|555
1700828700000|2023-11-24 12:25:00|1996.03|1995.53|1996.59|1996.29|1996.92|1996.56|1995.5|1995.19|609
1700829000000|2023-11-24 12:30:00|1996.58|1996.28|1996.3|1996|1996.82|1996.45|1996.09|1995.76|574
1700829300000|2023-11-24 12:35:00|1996.29|1995.99|1996.28|1995.98|1996.93|1996.54|1995.95|1995.52|1004
1700829600000|2023-11-24 12:40:00|1996.38|1995.88|1995.56|1995.06|1996.5|1996.11|1995.44|1995.04|546
1700829900000|2023-11-24 12:45:00|1995.57|1995.07|1995.25|1994.75|1995.92|1995.54|1995.08|1994.7|693
1700830200000|2023-11-24 12:50:00|1995.26|1994.76|1995.89|1995.39|1995.9|1995.52|1995.09|1994.69|663
1700830500000|2023-11-24 12:55:00|1995.9|1995.4|1995.82|1995.32|1996.19|1995.8|1995.57|1995.18|771
1700830800000|2023-11-24 13:00:00|1995.81|1995.31|1995.61|1995.11|1995.92|1995.52|1995.13|1994.78|1104
1700831100000|2023-11-24 13:05:00|1995.62|1995.12|1995.71|1995.41|1995.9|1995.53|1995.33|1994.95|899
1700831400000|2023-11-24 13:10:00|1995.72|1995.42|1995.66|1995.36|1996.54|1996.17|1995.25|1994.92|1045
1700831700000|2023-11-24 13:15:00|1995.62|1995.32|1994.6|1994.3|1995.87|1995.49|1994.59|1994.29|949
1700832000000|2023-11-24 13:20:00|1994.61|1994.31|1996.54|1996.24|1996.58|1996.28|1994.6|1994.27|2460
1700832300000|2023-11-24 13:25:00|1996.59|1996.29|1998.13|1997.83|1998.35|1997.98|1996.24|1995.91|1926
1700832600000|2023-11-24 13:30:00|1998.14|1997.84|1998.26|1997.96|1998.57|1998.13|1996.56|1996.13|2870
1700832900000|2023-11-24 13:35:00|1998.28|1997.98|2001.8|2001.5|2002.11|2001.74|1998.18|1997.83|4395
1700833200000|2023-11-24 13:40:00|2001.79|2001.49|2001.21|2000.71|2002.2|2001.86|2001|2000.63|2405
1700833500000|2023-11-24 13:45:00|2001.22|2000.72|1999.95|1999.65|2001.83|2001.52|1999.95|1999.65|1869
1700833800000|2023-11-24 13:50:00|1999.99|1999.69|1999.47|1998.97|2000.21|1999.9|1999.18|1998.84|1728
1700834100000|2023-11-24 13:55:00|1999.48|1998.98|1999.84|1999.54|2000.28|1999.88|1999.27|1998.88|1261
1700834400000|2023-11-24 14:00:00|2000.08|1999.58|2000.63|2000.33|2001.31|2000.96|1999.78|1999.48|1597
1700834700000|2023-11-24 14:05:00|2000.59|2000.29|2000.85|2000.35|2001.4|2001.07|2000.45|2000.09|1524
1700835000000|2023-11-24 14:10:00|2000.88|2000.38|2000.35|2000.05|2001.48|2001.13|2000.26|1999.89|1276
1700835300000|2023-11-24 14:15:00|2000.34|2000.04|2001.31|2001.01|2002.07|2001.62|1999.99|1999.66|1107
1700835600000|2023-11-24 14:20:00|2001.3|2001|2001.72|2001.22|2002.09|2001.71|2001.13|2000.74|1115
1700835900000|2023-11-24 14:25:00|2001.54|2001.24|2001.16|2000.66|2002.2|2001.81|2001.06|2000.65|1183
1700836200000|2023-11-24 14:30:00|2001.19|2000.69|2002.45|2001.95|2003.11|2002.68|2000.88|2000.47|2074
1700836500000|2023-11-24 14:35:00|2002.46|2001.96|2003.11|2002.81|2003.31|2003.01|2001.66|2001.32|2156
1700836800000|2023-11-24 14:40:00|2003.13|2002.83|2002.42|2001.92|2003.22|2002.88|2001.37|2001|2075
1700837100000|2023-11-24 14:45:00|2002.44|2001.94|2000.09|1999.79|2002.55|2002.05|1999.93|1999.55|2645
1700837400000|2023-11-24 14:50:00|2000.04|1999.74|2001.17|2000.67|2001.74|2001.35|1999.71|1999.3|1843
1700837700000|2023-11-24 14:55:00|2001.16|2000.86|2001.42|2001.12|2002.5|2002.15|2000.5|2000.1|2062
1700838000000|2023-11-24 15:00:00|2001.51|2001.21|2003.01|2002.71|2003.91|2003.51|2001.41|2001.1|2365
1700838300000|2023-11-24 15:05:00|2003.02|2002.72|2003.05|2002.55|2003.62|2003.31|2002.4|2002.1|1773
1700838600000|2023-11-24 15:10:00|2003.1|2002.6|2003.07|2002.57|2003.3|2002.94|2002.4|2001.9|1650
1700838900000|2023-11-24 15:15:00|2003.09|2002.59|2001.59|2001.29|2003.51|2003.11|2001.58|2001.25|1597
1700839200000|2023-11-24 15:20:00|2001.6|2001.3|2000.58|2000.28|2002|2001.65|2000.2|1999.81|1523
1700839500000|2023-11-24 15:25:00|2000.59|2000.29|2000.31|1999.81|2000.85|2000.45|1999.85|1999.53|1487
1700839800000|2023-11-24 15:30:00|2000.22|1999.92|1998.27|1997.97|2000.26|1999.96|1997.5|1997.13|1816
1700840100000|2023-11-24 15:35:00|1998.37|1997.87|1999.27|1998.77|1999.57|1999.21|1997.86|1997.43|1657
1700840400000|2023-11-24 15:40:00|1999.31|1998.81|1999.56|1999.26|1999.75|1999.35|1998.25|1997.85|1257
1700840700000|2023-11-24 15:45:00|1999.52|1999.22|1998.4|1998.1|1999.75|1999.4|1998.18|1997.78|1126
1700841000000|2023-11-24 15:50:00|1998.41|1998.11|1999.11|1998.81|1999.21|1998.81|1997.81|1997.41|1114
1700841300000|2023-11-24 15:55:00|1999.24|1998.74|1998.6|1998.3|1999.73|1999.43|1998.25|1997.88|1120
1700841600000|2023-11-24 16:00:00|1998.58|1998.28|1998.82|1998.52|1999.01|1998.62|1997.39|1997.09|1528
1700841900000|2023-11-24 16:05:00|1998.81|1998.51|1997.83|1997.53|1999.16|1998.77|1997.78|1997.42|1131
1700842200000|2023-11-24 16:10:00|1997.82|1997.52|1999.01|1998.71|1999.02|1998.72|1997.82|1997.43|971
1700842500000|2023-11-24 16:15:00|1998.98|1998.68|1998.64|1998.34|1998.98|1998.68|1998.23|1997.84|1006
1700842800000|2023-11-24 16:20:00|1998.65|1998.35|2000.22|1999.92|2000.31|1999.92|1998.64|1998.29|1069
1700843100000|2023-11-24 16:25:00|2000.13|1999.83|2000.45|2000.15|2000.53|2000.21|1999.43|1999.07|882
1700843400000|2023-11-24 16:30:00|2000.44|2000.14|1999.5|1999|2000.51|2000.21|1999.26|1998.86|1014
1700843700000|2023-11-24 16:35:00|1999.41|1999.11|1999.2|1998.7|1999.7|1999.28|1998.67|1998.27|900
1700844000000|2023-11-24 16:40:00|1999.21|1998.71|1999.33|1999.03|1999.99|1999.6|1998.97|1998.56|812
1700844300000|2023-11-24 16:45:00|1999.31|1999.01|1999.78|1999.28|1999.93|1999.53|1999.2|1998.8|883
1700844600000|2023-11-24 16:50:00|1999.8|1999.3|1999.8|1999.3|2000.17|1999.77|1999.45|1999.08|641
1700844900000|2023-11-24 16:55:00|1999.79|1999.29|2000.13|1999.83|2000.34|1999.95|1999.58|1999.17|930
1700845200000|2023-11-24 17:00:00|2000.18|1999.68|2000.12|1999.82|2000.66|2000.31|1999.91|1999.53|748
1700845500000|2023-11-24 17:05:00|2000.11|1999.81|2000.28|1999.98|2000.41|2000.09|1999.67|1999.32|665
1700845800000|2023-11-24 17:10:00|2000.41|1999.91|2000.53|2000.03|2000.7|2000.28|2000.05|1999.64|657
1700846100000|2023-11-24 17:15:00|2000.4|1999.9|2000.19|1999.89|2000.56|2000.17|1999.77|1999.4|872
1700846400000|2023-11-24 17:20:00|2000.29|1999.79|2000.82|2000.52|2001.02|2000.63|1999.89|1999.48|738
1700846700000|2023-11-24 17:25:00|2000.92|2000.42|2002.28|2001.98|2002.54|2002.24|2000.76|2000.34|1270
1700847000000|2023-11-24 17:30:00|2002.27|2001.97|2002.15|2001.65|2002.66|2002.28|2001.99|2001.61|910
1700847300000|2023-11-24 17:35:00|2002.09|2001.59|2001.8|2001.5|2002.49|2002.09|2001.71|2001.38|498
1700847600000|2023-11-24 17:40:00|2001.81|2001.51|2000.73|2000.43|2001.91|2001.54|2000.7|2000.33|718
1700847900000|2023-11-24 17:45:00|2000.71|2000.41|2000.7|2000.4|2000.93|2000.59|2000.32|1999.93|665
1700848200000|2023-11-24 17:50:00|2000.71|2000.41|2001.89|2001.59|2001.93|2001.61|2000.71|2000.3|528
1700848500000|2023-11-24 17:55:00|2001.9|2001.6|2001.19|2000.89|2002.12|2001.79|2001.07|2000.75|887
1700848800000|2023-11-24 18:00:00|2001.11|2000.81|2001.51|2001.01|2001.74|2001.4|2001.1|2000.7|561
1700849100000|2023-11-24 18:05:00|2001.44|2001.14|2000.61|2000.31|2001.69|2001.3|2000.5|2000.11|632
1700849400000|2023-11-24 18:10:00|2000.7|2000.2|2000.82|2000.32|2001.03|2000.67|2000.25|1999.85|599
1700849700000|2023-11-24 18:15:00|2000.89|2000.39|2001.63|2001.13|2002.21|2001.71|2000.68|2000.18|640
1700850000000|2023-11-24 18:20:00|2001.62|2001.12|2001.49|2000.99|2002.05|2001.55|2001.39|2000.89|375
1700850300000|2023-11-24 18:25:00|2001.57|2001.07|2002.44|2002.14|2002.59|2002.2|2001.19|2000.7|605
1700850600000|2023-11-24 18:30:00|2002.37|2002.07|2000.79|2000.29|2002.77|2002.37|2000.18|1999.68|842
1700850900000|2023-11-24 18:35:00|2000.92|2000.42|2001.4|2000.9|2001.95|2001.45|2000.81|2000.31|429
1700851200000|2023-11-24 18:40:00|2001.35|2000.85|2002.75|2002.25|2003.15|2002.85|2001.19|2000.69|966
1701039600000|2023-11-26 23:00:00|2001.59|2001.09|2001.36|2000.86|2002.21|2001.71|2000.65|2000.15|233
1701039900000|2023-11-26 23:05:00|2001.47|2000.97|2001.73|2001.23|2002.2|2001.77|2000.92|2000.42|338
1701040200000|2023-11-26 23:10:00|2001.77|2001.27|2002.5|2002|2002.65|2002.15|2001.41|2000.91|306
1701040500000|2023-11-26 23:15:00|2002.51|2002.01|2001.41|2000.91|2002.51|2002.01|2001.32|2000.82|252
1701040800000|2023-11-26 23:20:00|2001.43|2000.93|2001.9|2001.4|2002.1|2001.6|2001.32|2000.82|224
1701041100000|2023-11-26 23:25:00|2001.95|2001.45|2001.61|2001.11|2002.28|2001.78|2001.35|2000.95|330
1701041400000|2023-11-26 23:30:00|2001.64|2001.14|2001.88|2001.58|2002.19|2001.74|2001.34|2000.94|297
1701041700000|2023-11-26 23:35:00|2001.84|2001.34|2002.11|2001.61|2002.28|2001.84|2001.8|2001.34|207
1701042000000|2023-11-26 23:40:00|2002.12|2001.62|2002.95|2002.45|2003.25|2002.75|2002.02|2001.52|480
1701042300000|2023-11-26 23:45:00|2002.98|2002.48|2002.91|2002.41|2003.48|2003.02|2002.56|2002.06|541
1701042600000|2023-11-26 23:50:00|2002.87|2002.37|2002.23|2001.93|2002.94|2002.44|2002.23|2001.86|271
1701042900000|2023-11-26 23:55:00|2002.17|2001.87|2002.72|2002.22|2003.24|2002.74|2001.94|2001.44|311
1701043200000|2023-11-27 00:00:00|2002.76|2002.26|2002.88|2002.38|2003.48|2003.09|2002.54|2002.04|346
1701043500000|2023-11-27 00:05:00|2002.8|2002.3|2003.65|2003.15|2003.83|2003.33|2002.52|2002.02|330
1701043800000|2023-11-27 00:10:00|2003.75|2003.25|2003.8|2003.5|2004.08|2003.64|2003.56|2003.06|364
1701044100000|2023-11-27 00:15:00|2003.81|2003.51|2003.53|2003.23|2003.93|2003.53|2003.12|2002.72|445
1701044400000|2023-11-27 00:20:00|2003.54|2003.24|2004.27|2003.97|2004.4|2004.03|2003.43|2003.06|490
1701044700000|2023-11-27 00:25:00|2004.26|2003.96|2004.24|2003.74|2004.59|2004.23|2003.89|2003.47|383
1701045000000|2023-11-27 00:30:00|2004.32|2003.82|2004.01|2003.51|2004.52|2004.02|2003.76|2003.26|386
1701045300000|2023-11-27 00:35:00|2004.08|2003.58|2004.29|2003.79|2004.31|2003.89|2003.8|2003.3|294
1701045600000|2023-11-27 00:40:00|2004.3|2003.8|2003.93|2003.43|2004.51|2004.12|2003.68|2003.3|298
1701045900000|2023-11-27 00:45:00|2003.94|2003.44|2002.43|2001.93|2003.94|2003.51|2002.08|2001.67|562
1701046200000|2023-11-27 00:50:00|2002.42|2001.92|2002.86|2002.36|2002.94|2002.64|2002.05|2001.64|817
1701046500000|2023-11-27 00:55:00|2002.75|2002.25|2002.4|2001.9|2003.03|2002.53|2002.13|2001.63|560
1701046800000|2023-11-27 01:00:00|2002.41|2001.91|2004.64|2004.14|2004.82|2004.43|2002.32|2001.91|940
1701047100000|2023-11-27 01:05:00|2004.65|2004.15|2005.37|2004.87|2005.7|2005.23|2004.46|2003.96|850
1701047400000|2023-11-27 01:10:00|2005.36|2004.86|2006.21|2005.91|2006.39|2005.95|2005.29|2004.79|779
1701047700000|2023-11-27 01:15:00|2006.17|2005.67|2007.84|2007.34|2009.29|2008.91|2006.15|2005.67|1275
1701048000000|2023-11-27 01:20:00|2007.83|2007.33|2010.2|2009.7|2010.43|2010.08|2007.73|2007.33|1156
1701048300000|2023-11-27 01:25:00|2010.14|2009.64|2017.35|2016.85|2018.57|2018.16|2009.73|2009.27|1526
1701048600000|2023-11-27 01:30:00|2017.37|2016.87|2016.09|2015.59|2017.45|2016.95|2014.57|2014.07|1309
1701048900000|2023-11-27 01:35:00|2016.1|2015.6|2014.78|2014.28|2016.2|2015.7|2012.47|2011.97|1078
1701049200000|2023-11-27 01:40:00|2014.77|2014.27|2013.07|2012.57|2014.77|2014.27|2012.62|2012.23|1041
1701049500000|2023-11-27 01:45:00|2013.11|2012.61|2011.75|2011.25|2014.29|2013.79|2011.53|2011.03|915
1701049800000|2023-11-27 01:50:00|2011.76|2011.26|2011.9|2011.4|2013.16|2012.72|2011.68|2011.21|851
1701050100000|2023-11-27 01:55:00|2011.87|2011.37|2012.32|2011.82|2012.33|2012.03|2011.53|2011.06|719
1701050400000|2023-11-27 02:00:00|2012.3|2011.8|2010.62|2010.12|2012.43|2011.94|2009.37|2008.87|865
1701050700000|2023-11-27 02:05:00|2010.67|2010.17|2010.16|2009.66|2010.84|2010.52|2009.72|2009.27|691
1701051000000|2023-11-27 02:10:00|2010.14|2009.64|2009.45|2009.15|2010.49|2010.05|2009.14|2008.84|581
1701051300000|2023-11-27 02:15:00|2009.56|2009.06|2009.05|2008.75|2010.27|2009.77|2009.04|2008.62|619
1701051600000|2023-11-27 02:20:00|2009.19|2008.69|2008.77|2008.27|2009.32|2008.84|2007.67|2007.17|684
1701051900000|2023-11-27 02:25:00|2008.71|2008.21|2008.84|2008.54|2009.13|2008.73|2008.6|2008.16|512
1701052200000|2023-11-27 02:30:00|2008.83|2008.53|2009.86|2009.36|2009.96|2009.48|2008.59|2008.24|678
1701052500000|2023-11-27 02:35:00|2009.87|2009.37|2010.27|2009.77|2010.38|2009.91|2009.68|2009.25|558
1701052800000|2023-11-27 02:40:00|2010.32|2009.82|2010.49|2009.99|2010.59|2010.09|2009.7|2009.28|451
1701053100000|2023-11-27 02:45:00|2010.48|2009.98|2009.94|2009.44|2011.01|2010.51|2009.67|2009.19|683
1701053400000|2023-11-27 02:50:00|2009.99|2009.49|2011.66|2011.16|2011.7|2011.2|2009.45|2009.06|625
1701053700000|2023-11-27 02:55:00|2011.65|2011.15|2011.65|2011.15|2011.91|2011.54|2011.13|2010.73|532
1701054000000|2023-11-27 03:00:00|2011.63|2011.13|2012.19|2011.69|2012.32|2011.82|2011.18|2010.75|446
1701054300000|2023-11-27 03:05:00|2012.08|2011.58|2011.04|2010.54|2012.24|2011.83|2010.85|2010.42|536
1701054600000|2023-11-27 03:10:00|2011|2010.5|2010.23|2009.73|2011.31|2010.92|2009.85|2009.35|632
1701054900000|2023-11-27 03:15:00|2010.22|2009.72|2009.61|2009.11|2010.5|2010.2|2008.9|2008.43|622
1701055200000|2023-11-27 03:20:00|2009.62|2009.12|2008.74|2008.24|2010|2009.5|2008.59|2008.21|422
1701055500000|2023-11-27 03:25:00|2008.75|2008.25|2008.87|2008.37|2009.03|2008.53|2007.81|2007.51|568
1701055800000|2023-11-27 03:30:00|2008.93|2008.43|2010.9|2010.4|2010.9|2010.5|2008.78|2008.42|603
1701056100000|2023-11-27 03:35:00|2010.93|2010.43|2010.62|2010.12|2011.04|2010.56|2009.96|2009.54|488
1701056400000|2023-11-27 03:40:00|2010.61|2010.11|2011.2|2010.7|2011.37|2011.03|2010.45|2009.95|423
1701056700000|2023-11-27 03:45:00|2011.22|2010.72|2011.08|2010.78|2011.25|2010.85|2010.81|2010.32|322
1701057000000|2023-11-27 03:50:00|2011.09|2010.79|2011.55|2011.05|2011.68|2011.26|2010.99|2010.62|333
1701057300000|2023-11-27 03:55:00|2011.52|2011.02|2009.81|2009.31|2011.52|2011.05|2009.81|2009.31|429
1701057600000|2023-11-27 04:00:00|2009.88|2009.38|2008.9|2008.6|2010.12|2009.71|2008.65|2008.25|533
1701057900000|2023-11-27 04:05:00|2008.92|2008.62|2009.71|2009.41|2010.31|2009.87|2008.84|2008.53|572
1701058200000|2023-11-27 04:10:00|2009.7|2009.4|2009.74|2009.24|2010.95|2010.65|2009.14|2008.79|681
1701058500000|2023-11-27 04:15:00|2009.71|2009.21|2010.29|2009.99|2010.51|2010.11|2009.51|2009.11|422
1701058800000|2023-11-27 04:20:00|2010.37|2009.87|2010.71|2010.41|2011.04|2010.54|2010.18|2009.84|470
1701059100000|2023-11-27 04:25:00|2010.77|2010.27|2010.68|2010.18|2010.96|2010.56|2010.13|2009.73|345
1701059400000|2023-11-27 04:30:00|2010.67|2010.17|2010.83|2010.33|2011.11|2010.61|2010.44|2010.03|307
1701059700000|2023-11-27 04:35:00|2010.82|2010.32|2012.11|2011.81|2012.25|2011.84|2010.57|2010.07|338
1701060000000|2023-11-27 04:40:00|2012.14|2011.84|2013.41|2013.11|2013.41|2013.11|2011.7|2011.32|486
1701060300000|2023-11-27 04:45:00|2013.46|2013.16|2012.82|2012.32|2013.82|2013.52|2012.47|2012.13|698
1701060600000|2023-11-27 04:50:00|2012.83|2012.33|2013.66|2013.16|2013.91|2013.61|2012.33|2011.97|559
1701060900000|2023-11-27 04:55:00|2013.65|2013.15|2013.3|2012.8|2013.76|2013.26|2013.23|2012.74|374
1701061200000|2023-11-27 05:00:00|2013.26|2012.76|2013.67|2013.17|2013.81|2013.41|2013|2012.5|335
1701061500000|2023-11-27 05:05:00|2013.66|2013.16|2013.57|2013.27|2013.91|2013.61|2013.46|2013.12|340
1701061800000|2023-11-27 05:10:00|2013.59|2013.29|2013.93|2013.43|2014.04|2013.54|2013.36|2012.86|325
1701062100000|2023-11-27 05:15:00|2013.99|2013.49|2013.89|2013.39|2013.99|2013.5|2013.59|2013.16|225
1701062400000|2023-11-27 05:20:00|2013.9|2013.4|2013.32|2012.82|2013.9|2013.49|2013.11|2012.61|321
1701062700000|2023-11-27 05:25:00|2013.31|2012.81|2011.26|2010.96|2013.4|2012.9|2011.1|2010.69|513
1701063000000|2023-11-27 05:30:00|2011.23|2010.93|2012.19|2011.69|2012.57|2012.21|2011.11|2010.73|780
1701063300000|2023-11-27 05:35:00|2012.2|2011.7|2011.8|2011.3|2012.21|2011.79|2011.57|2011.17|426
1701063600000|2023-11-27 05:40:00|2011.82|2011.32|2012.38|2011.88|2012.81|2012.43|2011.79|2011.3|389
1701063900000|2023-11-27 05:45:00|2012.37|2011.87|2011.88|2011.38|2012.54|2012.16|2011.78|2011.38|294
1701064200000|2023-11-27 05:50:00|2011.79|2011.49|2012.45|2012.15|2012.72|2012.37|2011.21|2010.88|418
1701064500000|2023-11-27 05:55:00|2012.44|2012.14|2010.94|2010.44|2012.74|2012.34|2010.78|2010.38|716
1701064800000|2023-11-27 06:00:00|2010.95|2010.45|2010.48|2010.18|2011.48|2011.04|2010.31|2009.97|429
1701065100000|2023-11-27 06:05:00|2010.52|2010.22|2011.5|2011|2011.8|2011.4|2010.35|2009.99|479
1701065400000|2023-11-27 06:10:00|2011.51|2011.01|2011.93|2011.43|2012.37|2011.95|2011.39|2010.98|501
1701065700000|2023-11-27 06:15:00|2011.86|2011.36|2009.13|2008.63|2012.11|2011.71|2008.91|2008.61|800
1701066000000|2023-11-27 06:20:00|2009.11|2008.61|2010.14|2009.64|2010.62|2010.22|2008.95|2008.61|669
1701066300000|2023-11-27 06:25:00|2010.12|2009.62|2010.11|2009.81|2010.48|2010.03|2009.89|2009.52|546
1701066600000|2023-11-27 06:30:00|2010.21|2009.71|2010.65|2010.35|2010.81|2010.43|2009.34|2009.03|580
1701066900000|2023-11-27 06:35:00|2010.61|2010.31|2010.45|2009.95|2010.9|2010.56|2010.09|2009.65|507
1701067200000|2023-11-27 06:40:00|2010.48|2009.98|2010.26|2009.96|2010.74|2010.35|2010.06|2009.66|536
1701067500000|2023-11-27 06:45:00|2010.27|2009.97|2010.09|2009.79|2010.78|2010.4|2009.99|2009.67|553
1701067800000|2023-11-27 06:50:00|2010.1|2009.8|2009.8|2009.5|2010.6|2010.27|2009.59|2009.28|516
1701068100000|2023-11-27 06:55:00|2009.82|2009.52|2009.86|2009.56|2010.31|2009.93|2009.61|2009.26|577
1701068400000|2023-11-27 07:00:00|2010|2009.5|2010.46|2010.16|2010.52|2010.22|2009.78|2009.43|760
1701068700000|2023-11-27 07:05:00|2010.52|2010.22|2010.65|2010.35|2011.24|2010.91|2010.44|2010.03|785
1701069000000|2023-11-27 07:10:00|2010.7|2010.4|2011.06|2010.76|2011.37|2011|2010.62|2010.25|756
1701069300000|2023-11-27 07:15:00|2011.04|2010.74|2011.13|2010.83|2011.25|2010.87|2010.49|2010.09|674
1701069600000|2023-11-27 07:20:00|2011.14|2010.84|2010.61|2010.11|2011.42|2011.12|2010.38|2010.04|642
1701069900000|2023-11-27 07:25:00|2010.56|2010.06|2011|2010.7|2011.37|2011.02|2010.07|2009.73|716
1701070200000|2023-11-27 07:30:00|2011.03|2010.73|2010.09|2009.79|2011.24|2010.86|2009.89|2009.59|836
1701070500000|2023-11-27 07:35:00|2010.19|2009.69|2009.85|2009.55|2010.73|2010.32|2009.77|2009.41|528
1701070800000|2023-11-27 07:40:00|2009.84|2009.54|2010.97|2010.67|2011.18|2010.78|2009.84|2009.48|463
1701071100000|2023-11-27 07:45:00|2010.98|2010.68|2010.79|2010.29|2011.58|2011.2|2010.38|2009.99|455
1701071400000|2023-11-27 07:50:00|2010.63|2010.33|2011.24|2010.94|2011.33|2010.95|2010.6|2010.21|465
1701071700000|2023-11-27 07:55:00|2011.34|2010.84|2011.17|2010.87|2011.63|2011.23|2011.01|2010.61|599
1701072000000|2023-11-27 08:00:00|2011.19|2010.89|2011|2010.7|2011.62|2011.32|2010.74|2010.38|958
1701072300000|2023-11-27 08:05:00|2010.95|2010.65|2011.44|2010.94|2012.11|2011.76|2010.7|2010.36|793
1701072600000|2023-11-27 08:10:00|2011.49|2010.99|2012.45|2012.15|2013.73|2013.33|2011.4|2010.99|814
1701072900000|2023-11-27 08:15:00|2012.54|2012.04|2012.5|2012|2012.91|2012.51|2011.97|2011.6|794
1701073200000|2023-11-27 08:20:00|2012.37|2012.07|2012.68|2012.18|2012.99|2012.69|2012.07|2011.7|683
1701073500000|2023-11-27 08:25:00|2012.6|2012.3|2012.88|2012.58|2013.66|2013.29|2012.6|2012.19|696
1701073800000|2023-11-27 08:30:00|2012.89|2012.59|2012.87|2012.37|2013.05|2012.61|2012.28|2011.95|604
1701074100000|2023-11-27 08:35:00|2012.77|2012.47|2013.13|2012.83|2013.55|2013.2|2012.45|2012.08|705
1701074400000|2023-11-27 08:40:00|2013.12|2012.82|2012.55|2012.25|2013.41|2013.06|2012.42|2012.06|727
1701074700000|2023-11-27 08:45:00|2012.54|2012.24|2013.67|2013.37|2014.01|2013.65|2012.15|2011.82|783
1701075000000|2023-11-27 08:50:00|2013.75|2013.25|2013.74|2013.44|2014.1|2013.8|2012.88|2012.49|623
1701075300000|2023-11-27 08:55:00|2013.75|2013.25|2014.07|2013.77|2014.11|2013.81|2013.24|2012.92|668
1701075600000|2023-11-27 09:00:00|2014.06|2013.76|2014.68|2014.38|2015.41|2015.02|2013.97|2013.6|625
1701075900000|2023-11-27 09:05:00|2014.69|2014.39|2014.76|2014.46|2015.04|2014.68|2014.22|2013.86|675
1701076200000|2023-11-27 09:10:00|2014.74|2014.44|2015.61|2015.11|2015.78|2015.4|2014.59|2014.2|705
1701076500000|2023-11-27 09:15:00|2015.62|2015.12|2015.02|2014.72|2015.62|2015.27|2014.85|2014.37|563
1701076800000|2023-11-27 09:20:00|2015.03|2014.73|2014.57|2014.27|2015.39|2014.97|2014.51|2014.11|599
1701077100000|2023-11-27 09:25:00|2014.75|2014.25|2015.2|2014.9|2015.47|2015.03|2014.51|2014.14|542
1701077400000|2023-11-27 09:30:00|2015.38|2014.88|2015.19|2014.69|2015.43|2015.05|2014.8|2014.45|482
1701077700000|2023-11-27 09:35:00|2015.18|2014.68|2014.6|2014.3|2015.29|2014.99|2014.59|2014.23|534
1701078000000|2023-11-27 09:40:00|2014.64|2014.34|2014.48|2014.18|2015.25|2014.88|2014.37|2014.06|518
1701078300000|2023-11-27 09:45:00|2014.58|2014.08|2015.12|2014.62|2015.12|2014.72|2014.28|2013.89|500
1701078600000|2023-11-27 09:50:00|2014.99|2014.69|2014.52|2014.22|2015.34|2014.96|2014.38|2014.06|533
1701078900000|2023-11-27 09:55:00|2014.65|2014.15|2013.59|2013.29|2015.06|2014.66|2013.22|2012.92|605
1701079200000|2023-11-27 10:00:00|2013.6|2013.3|2014.55|2014.25|2014.66|2014.36|2012.77|2012.47|656
1701079500000|2023-11-27 10:05:00|2014.53|2014.23|2013.32|2013.02|2014.73|2014.37|2013.26|2012.85|524
1701079800000|2023-11-27 10:10:00|2013.31|2013.01|2013.41|2012.91|2013.69|2013.36|2013.07|2012.71|597
1701080100000|2023-11-27 10:15:00|2013.3|2013|2013.42|2012.92|2013.52|2013.14|2012.44|2012.11|606
1701080400000|2023-11-27 10:20:00|2013.29|2012.99|2013.71|2013.21|2014.01|2013.71|2013.26|2012.87|477
1701080700000|2023-11-27 10:25:00|2013.57|2013.27|2013.91|2013.41|2014.19|2013.71|2013.26|2012.87|427
1701081000000|2023-11-27 10:30:00|2013.77|2013.47|2013.33|2012.83|2014.05|2013.65|2011.98|2011.57|587
1701081300000|2023-11-27 10:35:00|2013.31|2012.81|2014.27|2013.77|2014.55|2014.16|2012.74|2012.39|497
1701081600000|2023-11-27 10:40:00|2014.26|2013.76|2014.89|2014.39|2015.19|2014.77|2013.88|2013.51|705
1701081900000|2023-11-27 10:45:00|2014.78|2014.48|2014.89|2014.59|2015.2|2014.84|2014.49|2014.15|648
1701082200000|2023-11-27 10:50:00|2014.9|2014.6|2014.8|2014.5|2015.22|2014.92|2014.47|2014.13|536
1701082500000|2023-11-27 10:55:00|2014.81|2014.51|2014.59|2014.29|2015.23|2014.87|2014.41|2014.01|409
1701082800000|2023-11-27 11:00:00|2014.66|2014.36|2014.6|2014.3|2015.25|2014.88|2014.39|2014.09|461
1701083100000|2023-11-27 11:05:00|2014.63|2014.33|2013.92|2013.62|2014.88|2014.55|2013.63|2013.22|533
1701083400000|2023-11-27 11:10:00|2013.95|2013.65|2013.69|2013.39|2014.49|2014.13|2013.66|2013.36|412
1701083700000|2023-11-27 11:15:00|2013.68|2013.38|2013.43|2013.13|2013.8|2013.5|2012.95|2012.65|433
1701084000000|2023-11-27 11:20:00|2013.41|2013.11|2012.69|2012.39|2013.64|2013.24|2012.66|2012.27|549
1701084300000|2023-11-27 11:25:00|2012.68|2012.38|2013.45|2013.15|2013.61|2013.22|2012.68|2012.27|540
1701084600000|2023-11-27 11:30:00|2013.49|2013.19|2012.98|2012.48|2013.58|2013.21|2012.67|2012.31|663
1701084900000|2023-11-27 11:35:00|2012.97|2012.47|2012.4|2011.9|2013.04|2012.63|2012.1|2011.8|622
1701085200000|2023-11-27 11:40:00|2012.41|2011.91|2012.13|2011.83|2012.66|2012.27|2011.98|2011.58|519
1701085500000|2023-11-27 11:45:00|2012.08|2011.78|2012.88|2012.58|2013.01|2012.61|2011.98|2011.57|552
1701085800000|2023-11-27 11:50:00|2012.87|2012.57|2013.05|2012.55|2013.32|2012.86|2012.53|2012.13|479
1701086100000|2023-11-27 11:55:00|2012.89|2012.59|2012.79|2012.49|2013.25|2012.9|2012.39|2012.03|555
1701086400000|2023-11-27 12:00:00|2012.8|2012.5|2013.23|2012.73|2013.58|2013.17|2012.72|2012.42|693
1701086700000|2023-11-27 12:05:00|2013.18|2012.68|2013.7|2013.4|2014.11|2013.73|2013.08|2012.65|506
1701087000000|2023-11-27 12:10:00|2013.71|2013.41|2014.21|2013.91|2014.37|2014.06|2013.69|2013.31|536
1701087300000|2023-11-27 12:15:00|2014.31|2013.81|2014.17|2013.87|2014.41|2013.96|2013.46|2013.16|567
1701087600000|2023-11-27 12:20:00|2014.19|2013.89|2013.88|2013.58|2014.79|2014.39|2013.88|2013.51|530
1701087900000|2023-11-27 12:25:00|2013.89|2013.59|2012.26|2011.96|2014.12|2013.73|2011.76|2011.4|602
1701088200000|2023-11-27 12:30:00|2012.25|2011.95|2012.52|2012.22|2013.03|2012.64|2012.24|2011.83|528
1701088500000|2023-11-27 12:35:00|2012.53|2012.23|2012.98|2012.48|2013.27|2012.89|2012.5|2012.09|585
1701088800000|2023-11-27 12:40:00|2012.99|2012.49|2013.38|2013.08|2013.54|2013.16|2012.77|2012.47|512
1701089100000|2023-11-27 12:45:00|2013.47|2012.97|2013.92|2013.62|2014.54|2014.24|2013.14|2012.77|670
1701089400000|2023-11-27 12:50:00|2014.01|2013.51|2014.13|2013.83|2014.49|2014.07|2013.62|2013.22|703
1701089700000|2023-11-27 12:55:00|2014.11|2013.81|2013.83|2013.53|2014.49|2014.06|2013.75|2013.41|651
1701090000000|2023-11-27 13:00:00|2013.93|2013.43|2013.88|2013.58|2014.08|2013.75|2013.27|2012.97|828
1701090300000|2023-11-27 13:05:00|2013.89|2013.59|2013.85|2013.55|2014.55|2014.24|2013.54|2013.19|941
1701090600000|2023-11-27 13:10:00|2013.75|2013.45|2013.62|2013.12|2014.59|2014.23|2013.34|2012.97|830
1701090900000|2023-11-27 13:15:00|2013.61|2013.11|2012.8|2012.5|2013.62|2013.26|2012.48|2012.14|911
1701091200000|2023-11-27 13:20:00|2012.81|2012.51|2014.54|2014.24|2014.67|2014.33|2012.81|2012.51|969
1701091500000|2023-11-27 13:25:00|2014.53|2014.23|2014.94|2014.44|2015.02|2014.67|2013.83|2013.52|761
1701091800000|2023-11-27 13:30:00|2014.79|2014.49|2015.87|2015.57|2016.47|2016.17|2014.7|2014.4|1128
1701092100000|2023-11-27 13:35:00|2015.88|2015.58|2013.83|2013.33|2016.09|2015.75|2013.19|2012.88|1118
1701092400000|2023-11-27 13:40:00|2013.81|2013.31|2012.49|2011.99|2013.81|2013.41|2009.98|2009.68|1334
1701092700000|2023-11-27 13:45:00|2012.6|2012.1|2012.37|2012.07|2013.45|2013.06|2012.3|2011.91|1099
1701093000000|2023-11-27 13:50:00|2012.4|2012.1|2011.6|2011.3|2013.71|2013.41|2010.98|2010.66|1198
1701093300000|2023-11-27 13:55:00|2011.57|2011.27|2011.55|2011.25|2012.29|2011.92|2010.95|2010.56|866
1701093600000|2023-11-27 14:00:00|2011.52|2011.22|2013.1|2012.6|2013.4|2013.1|2011.31|2011.01|1139
1701093900000|2023-11-27 14:05:00|2012.99|2012.69|2011.29|2010.99|2013.31|2013.01|2011.29|2010.99|950
1701094200000|2023-11-27 14:10:00|2011.3|2011|2011.63|2011.33|2012.55|2012.18|2011.3|2010.9|819
1701094500000|2023-11-27 14:15:00|2011.56|2011.26|2012.22|2011.72|2012.61|2012.24|2011.48|2011.11|878
1701094800000|2023-11-27 14:20:00|2012.14|2011.84|2012.78|2012.48|2013.03|2012.66|2011.58|2011.17|747
1701095100000|2023-11-27 14:25:00|2012.77|2012.47|2012.37|2011.87|2012.87|2012.49|2011.55|2011.22|819
1701095400000|2023-11-27 14:30:00|2012.33|2011.83|2012.42|2012.12|2012.81|2012.51|2011.58|2011.13|1163
1701095700000|2023-11-27 14:35:00|2012.5|2012|2011.87|2011.57|2013.19|2012.89|2011.17|2010.77|1258
1701096000000|2023-11-27 14:40:00|2011.84|2011.54|2011.83|2011.53|2012.5|2012.13|2011.37|2011.05|1132
1701096300000|2023-11-27 14:45:00|2011.77|2011.47|2011.25|2010.95|2012.41|2012.02|2011.15|2010.84|960
1701096600000|2023-11-27 14:50:00|2011.24|2010.94|2011.38|2010.88|2011.65|2011.33|2010.86|2010.47|921
1701096900000|2023-11-27 14:55:00|2011.39|2010.89|2011.74|2011.24|2012.51|2012.15|2011.27|2010.85|768
1701097200000|2023-11-27 15:00:00|2011.8|2011.5|2012.74|2012.44|2015.26|2014.77|2011.76|2011.43|1485
1701097500000|2023-11-27 15:05:00|2012.79|2012.49|2010.76|2010.46|2012.84|2012.54|2009.01|2008.62|1499
1701097800000|2023-11-27 15:10:00|2010.66|2010.36|2012.36|2012.06|2013.01|2012.6|2010.3|2009.86|1243
1701098100000|2023-11-27 15:15:00|2012.46|2011.96|2012.86|2012.36|2014.45|2014.12|2012.19|2011.78|1136
1701098400000|2023-11-27 15:20:00|2012.85|2012.35|2012.66|2012.16|2013.54|2013.16|2012.06|2011.67|1013
1701098700000|2023-11-27 15:25:00|2012.68|2012.18|2014.01|2013.51|2014.48|2014.15|2012.19|2011.84|1146
1701099000000|2023-11-27 15:30:00|2014.12|2013.62|2012.42|2012.12|2014.42|2014.1|2011.95|2011.65|1091
1701099300000|2023-11-27 15:35:00|2012.43|2012.13|2010.93|2010.63|2012.75|2012.38|2010.83|2010.53|1111
1701099600000|2023-11-27 15:40:00|2010.94|2010.64|2011.38|2011.08|2011.69|2011.31|2009.47|2009.13|1024
1701099900000|2023-11-27 15:45:00|2011.39|2011.09|2010.77|2010.27|2011.71|2011.33|2010.21|2009.84|994
1701100200000|2023-11-27 15:50:00|2010.8|2010.3|2009.89|2009.59|2010.9|2010.5|2009.56|2009.16|976
1701100500000|2023-11-27 15:55:00|2009.87|2009.57|2010.52|2010.22|2010.91|2010.51|2008.91|2008.61|972
1701100800000|2023-11-27 16:00:00|2010.6|2010.3|2009.59|2009.09|2010.6|2010.3|2008.69|2008.28|870
1701101100000|2023-11-27 16:05:00|2009.58|2009.08|2009.2|2008.7|2009.94|2009.5|2008.23|2007.83|921
1701101400000|2023-11-27 16:10:00|2009.19|2008.69|2009.22|2008.72|2009.66|2009.27|2008.32|2007.97|924
1701101700000|2023-11-27 16:15:00|2009.24|2008.74|2008.73|2008.43|2009.36|2009|2008.15|2007.73|885
1701102000000|2023-11-27 16:20:00|2008.84|2008.54|2008.29|2007.99|2008.89|2008.54|2008.05|2007.66|903
1701102300000|2023-11-27 16:25:00|2008.25|2007.95|2009.02|2008.72|2009.26|2008.88|2007.94|2007.57|826
1701102600000|2023-11-27 16:30:00|2009.05|2008.75|2008.47|2008.17|2009.46|2009.14|2008.06|2007.66|797
1701102900000|2023-11-27 16:35:00|2008.46|2008.16|2006.47|2006.17|2008.8|2008.5|2006.26|2005.96|869
1701103200000|2023-11-27 16:40:00|2006.48|2006.18|2007.98|2007.48|2008.66|2008.28|2005.93|2005.58|946
1701103500000|2023-11-27 16:45:00|2007.99|2007.49|2009.65|2009.35|2009.68|2009.37|2007.7|2007.29|974
1701103800000|2023-11-27 16:50:00|2009.64|2009.34|2009.99|2009.69|2010.13|2009.83|2008.92|2008.52|884
1701104100000|2023-11-27 16:55:00|2009.98|2009.68|2010.96|2010.66|2011.48|2011.14|2009.9|2009.5|773
1701104400000|2023-11-27 17:00:00|2011.03|2010.73|2011.18|2010.88|2011.36|2011.05|2010.76|2010.33|755
1701104700000|2023-11-27 17:05:00|2011.14|2010.84|2010.13|2009.83|2011.26|2010.96|2009.91|2009.61|670
1701105000000|2023-11-27 17:10:00|2010.12|2009.82|2009.7|2009.4|2010.3|2010|2009.67|2009.25|511
1701105300000|2023-11-27 17:15:00|2009.71|2009.41|2009.91|2009.61|2009.91|2009.61|2009.25|2008.9|385
1701105600000|2023-11-27 17:20:00|2009.92|2009.62|2010.12|2009.82|2010.44|2010.05|2009.71|2009.33|485
1701105900000|2023-11-27 17:25:00|2010.13|2009.83|2010.16|2009.86|2010.54|2010.23|2009.94|2009.55|501
1701106200000|2023-11-27 17:30:00|2010.22|2009.92|2010.08|2009.78|2010.26|2009.93|2009.75|2009.38|463
1701106500000|2023-11-27 17:35:00|2010.11|2009.81|2009.68|2009.38|2010.11|2009.81|2008.94|2008.56|545
1701106800000|2023-11-27 17:40:00|2009.78|2009.28|2009.75|2009.45|2010.12|2009.74|2009.43|2009|557
1701107100000|2023-11-27 17:45:00|2009.76|2009.46|2010.95|2010.65|2010.99|2010.69|2009.58|2009.21|552
1701107400000|2023-11-27 17:50:00|2010.94|2010.64|2010.65|2010.35|2011.06|2010.74|2010.33|2009.96|598
1701107700000|2023-11-27 17:55:00|2010.75|2010.25|2010.16|2009.86|2010.79|2010.4|2010.14|2009.76|522
1701108000000|2023-11-27 18:00:00|2010.15|2009.85|2010.67|2010.37|2011.5|2011.12|2009.71|2009.36|847
1701108300000|2023-11-27 18:05:00|2010.64|2010.34|2010.91|2010.61|2011.51|2011.14|2010.62|2010.24|775
1701108600000|2023-11-27 18:10:00|2010.89|2010.59|2011.02|2010.72|2011.32|2010.92|2010.61|2010.2|613
1701108900000|2023-11-27 18:15:00|2011.03|2010.73|2010.87|2010.57|2011.26|2010.88|2010.58|2010.21|593
1701109200000|2023-11-27 18:20:00|2010.86|2010.56|2011.76|2011.46|2011.93|2011.57|2010.78|2010.39|444
1701109500000|2023-11-27 18:25:00|2011.71|2011.41|2012.32|2012.02|2012.38|2012.08|2010.95|2010.58|709
1701109800000|2023-11-27 18:30:00|2012.26|2011.96|2012.66|2012.36|2013.23|2012.85|2012.08|2011.7|678
1701110100000|2023-11-27 18:35:00|2012.68|2012.38|2012.64|2012.34|2012.79|2012.43|2011.85|2011.52|426
1701110400000|2023-11-27 18:40:00|2012.66|2012.36|2012.96|2012.66|2013.15|2012.77|2012.44|2012.14|368
1701110700000|2023-11-27 18:45:00|2012.98|2012.68|2012.65|2012.35|2013.46|2013.06|2012.55|2012.25|369
1701111000000|2023-11-27 18:50:00|2012.66|2012.36|2012.73|2012.43|2013.1|2012.76|2012.6|2012.21|423
1701111300000|2023-11-27 18:55:00|2012.77|2012.47|2012.66|2012.36|2013.05|2012.7|2012.64|2012.26|347
1701111600000|2023-11-27 19:00:00|2012.67|2012.37|2013.1|2012.6|2013.19|2012.78|2012.29|2011.96|332
1701111900000|2023-11-27 19:05:00|2013.05|2012.55|2012.9|2012.4|2013.16|2012.76|2012.74|2012.34|293
1701112200000|2023-11-27 19:10:00|2012.81|2012.51|2013.23|2012.73|2013.25|2012.87|2012.55|2012.23|330
1701112500000|2023-11-27 19:15:00|2013.25|2012.75|2012.72|2012.42|2013.58|2013.19|2012.57|2012.17|467
1701112800000|2023-11-27 19:20:00|2012.81|2012.31|2012.72|2012.42|2013.21|2012.84|2012.49|2012.1|422
1701113100000|2023-11-27 19:25:00|2012.73|2012.43|2012.85|2012.55|2013.15|2012.76|2012.6|2012.24|392
1701113400000|2023-11-27 19:30:00|2012.92|2012.62|2012.95|2012.65|2013.17|2012.81|2012.68|2012.38|313
1701113700000|2023-11-27 19:35:00|2012.93|2012.63|2013.75|2013.25|2013.96|2013.52|2012.8|2012.46|547
1701114000000|2023-11-27 19:40:00|2013.74|2013.24|2013.34|2013.04|2013.76|2013.44|2013.32|2012.94|488
1701114300000|2023-11-27 19:45:00|2013.35|2013.05|2013.37|2012.87|2013.55|2013.16|2012.92|2012.53|449
1701114600000|2023-11-27 19:50:00|2013.3|2013|2012.86|2012.56|2013.34|2013.04|2012.69|2012.38|406
1701114900000|2023-11-27 19:55:00|2012.87|2012.57|2013.04|2012.74|2013.11|2012.81|2012.76|2012.38|306
1701115200000|2023-11-27 20:00:00|2013.05|2012.75|2013.08|2012.78|2013.2|2012.9|2012.67|2012.37|367
1701115500000|2023-11-27 20:05:00|2013.07|2012.77|2013.7|2013.4|2013.84|2013.47|2012.9|2012.6|409
1701115800000|2023-11-27 20:10:00|2013.72|2013.42|2013.5|2013.2|2013.8|2013.43|2013.29|2012.9|391
1701116100000|2023-11-27 20:15:00|2013.49|2013.19|2013.36|2013.06|2013.53|2013.21|2012.92|2012.56|410
1701116400000|2023-11-27 20:20:00|2013.37|2013.07|2013.17|2012.87|2013.4|2013.1|2012.65|2012.35|335
1701116700000|2023-11-27 20:25:00|2013.16|2012.86|2012.81|2012.51|2013.2|2012.9|2012.68|2012.38|306
1701117000000|2023-11-27 20:30:00|2012.8|2012.5|2012.98|2012.68|2013.06|2012.75|2012.2|2011.9|408
1701117300000|2023-11-27 20:35:00|2012.97|2012.67|2013.31|2013.01|2013.31|2013.01|2012.82|2012.45|325
1701117600000|2023-11-27 20:40:00|2013.21|2012.91|2013.53|2013.23|2013.57|2013.27|2013.01|2012.68|340
1701117900000|2023-11-27 20:45:00|2013.55|2013.25|2013.86|2013.56|2013.86|2013.56|2013.35|2012.89|233
1701118200000|2023-11-27 20:50:00|2013.85|2013.55|2014.37|2014.07|2014.4|2014.1|2013.58|2013.28|291
1701118500000|2023-11-27 20:55:00|2014.36|2014.06|2014.59|2014.29|2014.92|2014.62|2013.92|2013.59|526
1701118800000|2023-11-27 21:00:00|2014.48|2014.18|2014.46|2013.96|2014.56|2014.24|2013.91|2013.44|420
1701119100000|2023-11-27 21:05:00|2014.41|2014.11|2014.59|2014.29|2014.78|2014.48|2014.32|2013.94|182
1701119400000|2023-11-27 21:10:00|2014.58|2014.28|2014.72|2014.42|2014.78|2014.47|2014.48|2014.18|154
1701119700000|2023-11-27 21:15:00|2014.71|2014.41|2014.49|2014.19|2014.72|2014.42|2014.41|2014.04|251
1701120000000|2023-11-27 21:20:00|2014.48|2014.18|2014.51|2014.21|2014.63|2014.33|2014.42|2014.04|163
1701120300000|2023-11-27 21:25:00|2014.48|2014.18|2014.7|2014.2|2014.7|2014.36|2014.48|2014.08|87
1701120600000|2023-11-27 21:30:00|2014.73|2014.23|2014.21|2013.91|2014.73|2014.31|2014|2013.53|187
1701120900000|2023-11-27 21:35:00|2014.22|2013.92|2014.42|2014.12|2014.57|2014.16|2014.07|2013.67|105
1701121200000|2023-11-27 21:40:00|2014.43|2014.13|2014.1|2013.6|2014.62|2014.25|2013.82|2013.41|216
1701121500000|2023-11-27 21:45:00|2013.96|2013.66|2014.3|2013.8|2014.61|2014.11|2013.76|2013.46|285
1701121800000|2023-11-27 21:50:00|2014.29|2013.79|2014.44|2013.94|2014.6|2014.2|2013.97|2013.62|162
1701122100000|2023-11-27 21:55:00|2014.46|2013.96|2014.22|2013.92|2014.63|2014.21|2014.07|2013.67|173
1701126000000|2023-11-27 23:00:00|2015.63|2013.01|2014|2013.5|2015.86|2014.14|2013.57|2012.11|269
1701126300000|2023-11-27 23:05:00|2014.01|2013.51|2014.13|2013.63|2014.28|2013.78|2013.53|2013.03|220
1701126600000|2023-11-27 23:10:00|2014.16|2013.66|2014.23|2013.73|2014.27|2013.77|2013.78|2013.28|110
1701126900000|2023-11-27 23:15:00|2014.19|2013.69|2014.42|2013.92|2014.48|2013.98|2014.1|2013.6|136
1701127200000|2023-11-27 23:20:00|2014.41|2013.91|2014.76|2014.26|2014.89|2014.39|2014.27|2013.86|143
1701127500000|2023-11-27 23:25:00|2014.75|2014.25|2014.46|2013.96|2014.81|2014.31|2014.38|2013.89|131
1701127800000|2023-11-27 23:30:00|2014.45|2013.95|2014.5|2014.2|2014.79|2014.36|2014.36|2013.91|136
1701128100000|2023-11-27 23:35:00|2014.51|2014.21|2014.12|2013.62|2014.77|2014.27|2013.65|2013.35|238
1701128400000|2023-11-27 23:40:00|2014.05|2013.55|2014.87|2014.37|2014.91|2014.46|2013.76|2013.32|274
1701128700000|2023-11-27 23:45:00|2014.86|2014.36|2015.32|2014.82|2015.39|2014.91|2014.6|2014.18|214
1701129000000|2023-11-27 23:50:00|2015.35|2014.85|2015.11|2014.61|2015.66|2015.25|2014.98|2014.58|229
1701129300000|2023-11-27 23:55:00|2015.12|2014.62|2015.54|2015.04|2015.7|2015.27|2015.02|2014.61|138
1701129600000|2023-11-28 00:00:00|2015.53|2015.03|2017.39|2016.89|2017.59|2017.21|2015.47|2014.97|483
1701129900000|2023-11-28 00:05:00|2017.38|2016.88|2016.62|2016.12|2017.71|2017.31|2016.24|2015.88|402
1701130200000|2023-11-28 00:10:00|2016.57|2016.27|2016.59|2016.09|2016.81|2016.45|2016.11|2015.71|319
1701130500000|2023-11-28 00:15:00|2016.58|2016.08|2017.15|2016.65|2017.28|2016.88|2016.27|2015.86|281
1701130800000|2023-11-28 00:20:00|2017.1|2016.6|2016.47|2015.97|2017.24|2016.74|2016.06|2015.56|316
1701131100000|2023-11-28 00:25:00|2016.48|2015.98|2016.28|2015.78|2016.58|2016.08|2015.76|2015.28|287
1701131400000|2023-11-28 00:30:00|2016.11|2015.81|2016.71|2016.21|2016.83|2016.48|2015.97|2015.58|410
1701131700000|2023-11-28 00:35:00|2016.67|2016.17|2016.4|2015.9|2016.73|2016.36|2015.79|2015.29|358
1701132000000|2023-11-28 00:40:00|2016.28|2015.78|2017.05|2016.55|2017.25|2016.75|2016.2|2015.7|360
1701132300000|2023-11-28 00:45:00|2016.93|2016.63|2017.56|2017.26|2017.9|2017.51|2016.69|2016.34|437
1701132600000|2023-11-28 00:50:00|2017.66|2017.16|2017.28|2016.78|2018.38|2018.01|2017.02|2016.52|876
1701132900000|2023-11-28 00:55:00|2017.33|2016.83|2017.5|2017|2017.64|2017.3|2016.59|2016.09|546
1701133200000|2023-11-28 01:00:00|2017.43|2016.93|2017.84|2017.34|2018.4|2017.9|2016.95|2016.45|800
1701133500000|2023-11-28 01:05:00|2017.89|2017.39|2017.74|2017.24|2018.19|2017.69|2017.22|2016.72|749
1701133800000|2023-11-28 01:10:00|2017.69|2017.19|2017.33|2016.83|2018|2017.6|2016.9|2016.47|605
1701134100000|2023-11-28 01:15:00|2017.4|2016.9|2015.89|2015.39|2017.45|2016.95|2015.49|2014.99|692
1701134400000|2023-11-28 01:20:00|2015.86|2015.36|2015.1|2014.6|2016.04|2015.62|2014.66|2014.26|559
1701134700000|2023-11-28 01:25:00|2015.13|2014.63|2014.65|2014.35|2015.37|2015.07|2014.16|2013.72|743
1701135000000|2023-11-28 01:30:00|2014.66|2014.36|2015|2014.5|2015.5|2015.07|2014.36|2013.92|643
1701135300000|2023-11-28 01:35:00|2015.04|2014.54|2015.63|2015.13|2015.64|2015.23|2014.8|2014.41|579
1701135600000|2023-11-28 01:40:00|2015.62|2015.12|2016.91|2016.41|2017.9|2017.52|2015.53|2015.12|579
1701135900000|2023-11-28 01:45:00|2016.9|2016.4|2015.79|2015.29|2017.3|2016.8|2015.2|2014.82|819
1701136200000|2023-11-28 01:50:00|2015.81|2015.31|2016.51|2016.01|2016.63|2016.23|2015.03|2014.61|740
1701136500000|2023-11-28 01:55:00|2016.52|2016.02|2015.67|2015.17|2016.63|2016.13|2015.42|2014.92|483
1701136800000|2023-11-28 02:00:00|2015.66|2015.16|2015.59|2015.09|2015.84|2015.44|2015.02|2014.56|506
1701137100000|2023-11-28 02:05:00|2015.63|2015.13|2015.5|2015|2015.71|2015.21|2015.18|2014.68|443
1701137400000|2023-11-28 02:10:00|2015.35|2014.85|2014.63|2014.13|2015.37|2014.91|2014.43|2013.93|465
1701137700000|2023-11-28 02:15:00|2014.69|2014.19|2015.38|2014.88|2015.51|2015.01|2014.55|2014.05|425
1701138000000|2023-11-28 02:20:00|2015.34|2014.84|2015.94|2015.44|2016.2|2015.86|2014.61|2014.22|414
1701138300000|2023-11-28 02:25:00|2015.95|2015.45|2016.94|2016.44|2017.03|2016.63|2015.92|2015.44|293
1701138600000|2023-11-28 02:30:00|2016.97|2016.47|2017.65|2017.15|2017.71|2017.21|2016.84|2016.36|502
1701138900000|2023-11-28 02:35:00|2017.54|2017.04|2016.3|2015.8|2018.01|2017.59|2016.21|2015.71|760
1701139200000|2023-11-28 02:40:00|2016.29|2015.79|2015.73|2015.23|2016.85|2016.44|2015.6|2015.1|504
1701139500000|2023-11-28 02:45:00|2015.72|2015.22|2016.35|2015.85|2016.58|2016.08|2015.65|2015.15|490
1701139800000|2023-11-28 02:50:00|2016.38|2015.88|2015.92|2015.42|2017.27|2016.79|2015.89|2015.39|530
1701140100000|2023-11-28 02:55:00|2015.91|2015.41|2015.54|2015.04|2015.92|2015.42|2015.11|2014.61|434
1701140400000|2023-11-28 03:00:00|2015.68|2015.18|2015.95|2015.45|2016.82|2016.45|2015.31|2014.93|594
1701140700000|2023-11-28 03:05:00|2015.94|2015.44|2016.32|2015.82|2016.85|2016.44|2015.74|2015.3|443
1701141000000|2023-11-28 03:10:00|2016.24|2015.94|2016.8|2016.3|2017.52|2017.11|2016.22|2015.77|533
1701141300000|2023-11-28 03:15:00|2016.79|2016.29|2015.7|2015.2|2017.19|2016.7|2015.66|2015.2|425
1701141600000|2023-11-28 03:20:00|2015.82|2015.32|2015.91|2015.41|2016.28|2015.78|2015.46|2015.07|333
1701141900000|2023-11-28 03:25:00|2015.83|2015.33|2016.57|2016.07|2016.85|2016.35|2015.8|2015.3|352
1701142200000|2023-11-28 03:30:00|2016.46|2015.96|2015.86|2015.36|2016.82|2016.32|2015.73|2015.23|300
1701142500000|2023-11-28 03:35:00|2015.85|2015.35|2016.1|2015.6|2016.11|2015.61|2015.31|2014.97|290
1701142800000|2023-11-28 03:40:00|2016.07|2015.57|2015.54|2015.04|2016.13|2015.63|2015.36|2015|363
1701143100000|2023-11-28 03:45:00|2015.55|2015.05|2015.38|2014.88|2015.58|2015.16|2015.13|2014.75|257
1701143400000|2023-11-28 03:50:00|2015.4|2014.9|2015.38|2014.88|2015.58|2015.16|2015.17|2014.77|265
1701143700000|2023-11-28 03:55:00|2015.19|2014.89|2015.26|2014.76|2015.57|2015.16|2015.08|2014.67|399
1701144000000|2023-11-28 04:00:00|2015.27|2014.77|2014.67|2014.17|2015.62|2015.19|2014.61|2014.11|288
1701144300000|2023-11-28 04:05:00|2014.6|2014.1|2014.65|2014.15|2014.84|2014.34|2014.44|2013.94|232
1701144600000|2023-11-28 04:10:00|2014.63|2014.13|2014.54|2014.04|2014.79|2014.37|2014.29|2013.88|330
1701144900000|2023-11-28 04:15:00|2014.53|2014.03|2014.77|2014.27|2014.88|2014.48|2014.36|2013.95|200
1701145200000|2023-11-28 04:20:00|2014.65|2014.35|2015.15|2014.65|2015.31|2014.92|2014.65|2014.35|234
1701145500000|2023-11-28 04:25:00|2015.06|2014.76|2015.21|2014.71|2015.53|2015.14|2014.92|2014.42|315
1701145800000|2023-11-28 04:30:00|2015.13|2014.63|2015.98|2015.48|2015.98|2015.48|2015.01|2014.51|328
1701146100000|2023-11-28 04:35:00|2015.95|2015.45|2015.79|2015.29|2016.63|2016.27|2015.47|2015.06|288
1701146400000|2023-11-28 04:40:00|2015.9|2015.4|2016.81|2016.31|2016.86|2016.49|2015.74|2015.24|316
1701146700000|2023-11-28 04:45:00|2016.74|2016.24|2015.46|2014.96|2017.21|2016.71|2015.22|2014.83|463
1701147000000|2023-11-28 04:50:00|2015.39|2015.09|2016.3|2015.8|2016.31|2015.92|2015.39|2014.97|295
1701147300000|2023-11-28 04:55:00|2016.31|2015.81|2015.41|2015.11|2016.4|2016|2015.39|2015.09|278
1701147600000|2023-11-28 05:00:00|2015.45|2015.15|2015.64|2015.14|2015.69|2015.27|2015.21|2014.81|274
1701147900000|2023-11-28 05:05:00|2015.67|2015.17|2016.08|2015.58|2016.19|2015.78|2015.55|2015.05|270
1701148200000|2023-11-28 05:10:00|2015.95|2015.65|2015.63|2015.33|2016.01|2015.65|2015.26|2014.86|297
1701148500000|2023-11-28 05:15:00|2015.72|2015.22|2015.83|2015.53|2015.95|2015.53|2015.29|2014.89|278
1701148800000|2023-11-28 05:20:00|2015.93|2015.43|2015.91|2015.41|2015.99|2015.56|2015.61|2015.25|157
1701149100000|2023-11-28 05:25:00|2015.82|2015.52|2015.67|2015.17|2016.09|2015.69|2015.57|2015.07|290
1701149400000|2023-11-28 05:30:00|2015.8|2015.3|2015.26|2014.76|2015.8|2015.3|2014.94|2014.44|364
1701149700000|2023-11-28 05:35:00|2015.25|2014.75|2014.9|2014.4|2015.34|2014.84|2014.62|2014.12|453
1701150000000|2023-11-28 05:40:00|2014.91|2014.41|2015.13|2014.83|2015.3|2014.91|2014.78|2014.28|431
1701150300000|2023-11-28 05:45:00|2015.1|2014.8|2015.21|2014.71|2015.71|2015.3|2014.89|2014.49|363
1701150600000|2023-11-28 05:50:00|2015.11|2014.81|2015.13|2014.63|2015.31|2014.93|2014.51|2014.11|400
1701150900000|2023-11-28 05:55:00|2015.28|2014.78|2015.52|2015.02|2015.62|2015.25|2015.03|2014.63|379
1701151200000|2023-11-28 06:00:00|2015.42|2015.12|2016.04|2015.54|2016.04|2015.66|2014.62|2014.21|446
1701151500000|2023-11-28 06:05:00|2016.05|2015.55|2016.18|2015.68|2016.57|2016.17|2015.84|2015.44|518
1701151800000|2023-11-28 06:10:00|2016.1|2015.6|2016.05|2015.75|2016.39|2015.89|2015.75|2015.31|418
1701152100000|2023-11-28 06:15:00|2016.13|2015.83|2016.56|2016.26|2016.86|2016.55|2015.97|2015.57|457
1701152400000|2023-11-28 06:20:00|2016.55|2016.25|2016.19|2015.69|2017.18|2016.75|2015.58|2015.14|655
1701152700000|2023-11-28 06:25:00|2016.2|2015.7|2015.46|2015.16|2016.36|2015.94|2015.33|2014.97|496
1701153000000|2023-11-28 06:30:00|2015.48|2015.18|2015.92|2015.42|2016.34|2015.94|2015.27|2014.92|518
1701153300000|2023-11-28 06:35:00|2015.91|2015.41|2016.37|2015.87|2016.47|2016.07|2015.82|2015.41|323
1701153600000|2023-11-28 06:40:00|2016.3|2016|2015.86|2015.36|2016.4|2016.01|2015.7|2015.35|334
1701153900000|2023-11-28 06:45:00|2015.85|2015.35|2015.8|2015.3|2016.24|2015.85|2015.58|2015.17|366
1701154200000|2023-11-28 06:50:00|2015.77|2015.27|2016.26|2015.76|2016.5|2016.11|2015.65|2015.25|315
1701154500000|2023-11-28 06:55:00|2016.09|2015.79|2016.33|2015.83|2016.61|2016.14|2015.93|2015.48|352
1701154800000|2023-11-28 07:00:00|2016.16|2015.86|2016.8|2016.3|2016.98|2016.54|2016.15|2015.79|477
1701155100000|2023-11-28 07:05:00|2016.79|2016.29|2016.5|2016|2017|2016.59|2016.28|2015.88|450
1701155400000|2023-11-28 07:10:00|2016.59|2016.09|2016.18|2015.68|2016.76|2016.32|2016.13|2015.63|442
1701155700000|2023-11-28 07:15:00|2016.08|2015.58|2016.38|2016.08|2016.55|2016.18|2015.16|2014.66|609
1701156000000|2023-11-28 07:20:00|2016.28|2015.98|2015.04|2014.54|2016.41|2016.11|2014.67|2014.33|791
1701156300000|2023-11-28 07:25:00|2015.05|2014.55|2015.09|2014.59|2015.76|2015.37|2014.94|2014.49|633
1701156600000|2023-11-28 07:30:00|2015.11|2014.61|2015.08|2014.78|2015.41|2015.02|2014.95|2014.57|338
1701156900000|2023-11-28 07:35:00|2015.07|2014.77|2015.08|2014.58|2015.48|2015.05|2014.95|2014.55|357
1701157200000|2023-11-28 07:40:00|2014.97|2014.67|2014.09|2013.59|2015.19|2014.8|2013.99|2013.57|516
1701157500000|2023-11-28 07:45:00|2014.12|2013.62|2013.13|2012.63|2014.14|2013.74|2012.85|2012.48|648
1701157800000|2023-11-28 07:50:00|2013.1|2012.6|2014.24|2013.74|2014.39|2013.9|2012.34|2011.84|711
1701158100000|2023-11-28 07:55:00|2014.29|2013.79|2013.78|2013.28|2014.83|2014.41|2013.32|2012.98|686
1701158400000|2023-11-28 08:00:00|2013.79|2013.29|2014.39|2014.09|2014.6|2014.18|2013.5|2013.03|726
1701158700000|2023-11-28 08:05:00|2014.38|2014.08|2013.65|2013.35|2015.11|2014.61|2013.65|2013.35|628
1701159000000|2023-11-28 08:10:00|2013.64|2013.34|2013.89|2013.39|2014.45|2014.08|2013.6|2013.19|549
1701159300000|2023-11-28 08:15:00|2013.88|2013.38|2013.23|2012.73|2013.88|2013.49|2012.69|2012.3|661
1701159600000|2023-11-28 08:20:00|2013.14|2012.84|2013.52|2013.02|2013.77|2013.33|2012.91|2012.52|626
1701159900000|2023-11-28 08:25:00|2013.48|2013.18|2013.44|2013.14|2014.91|2014.52|2013.05|2012.64|839
1701160200000|2023-11-28 08:30:00|2013.41|2013.11|2013.9|2013.6|2014.37|2013.98|2013.31|2012.98|565
1701160500000|2023-11-28 08:35:00|2013.91|2013.61|2013.71|2013.41|2014|2013.62|2013.23|2012.83|600
1701160800000|2023-11-28 08:40:00|2013.72|2013.42|2013.94|2013.44|2014.1|2013.74|2013.24|2012.94|607
1701161100000|2023-11-28 08:45:00|2013.93|2013.43|2014.52|2014.22|2014.78|2014.43|2013.5|2013.11|646
1701161400000|2023-11-28 08:50:00|2014.5|2014.2|2015.11|2014.61|2015.21|2014.88|2014.4|2013.96|590
1701161700000|2023-11-28 08:55:00|2015.13|2014.63|2015.6|2015.3|2015.98|2015.68|2014.92|2014.6|639
1701162000000|2023-11-28 09:00:00|2015.64|2015.34|2015.36|2015.06|2016.01|2015.66|2015.2|2014.81|577
1701162300000|2023-11-28 09:05:00|2015.34|2015.04|2015.44|2014.94|2016.11|2015.71|2014.98|2014.68|474
1701162600000|2023-11-28 09:10:00|2015.34|2015.04|2015.72|2015.22|2016.01|2015.66|2015.01|2014.6|474
1701162900000|2023-11-28 09:15:00|2015.71|2015.21|2016.84|2016.54|2016.84|2016.54|2015.25|2014.91|554
1701163200000|2023-11-28 09:20:00|2016.85|2016.55|2015.63|2015.33|2016.95|2016.65|2015.4|2015.01|515
1701163500000|2023-11-28 09:25:00|2015.61|2015.31|2016.08|2015.58|2016.27|2015.93|2015.57|2015.17|499
1701163800000|2023-11-28 09:30:00|2016.07|2015.57|2016.08|2015.58|2016.54|2016.16|2015.68|2015.29|422
1701164100000|2023-11-28 09:35:00|2016.06|2015.56|2015.23|2014.93|2016.06|2015.64|2015.21|2014.84|404
1701164400000|2023-11-28 09:40:00|2015.21|2014.91|2015.03|2014.53|2015.33|2014.93|2014.66|2014.3|513
1701164700000|2023-11-28 09:45:00|2015.11|2014.61|2015.35|2015.05|2015.59|2015.21|2014.71|2014.31|526
1701165000000|2023-11-28 09:50:00|2015.62|2015.12|2015.48|2014.98|2016.13|2015.71|2015.41|2014.98|448
1701165300000|2023-11-28 09:55:00|2015.41|2015.11|2016.32|2015.82|2016.52|2016.18|2015.41|2015.11|560
1701165600000|2023-11-28 10:00:00|2016.3|2015.8|2015.96|2015.66|2016.39|2016.07|2015.88|2015.49|330
1701165900000|2023-11-28 10:05:00|2015.97|2015.67|2016.06|2015.56|2016.29|2015.92|2015.77|2015.37|325
1701166200000|2023-11-28 10:10:00|2015.97|2015.67|2015.74|2015.44|2016.44|2016.08|2015.52|2015.21|372
1701166500000|2023-11-28 10:15:00|2015.73|2015.43|2015.16|2014.66|2015.9|2015.51|2015.01|2014.61|375
1701166800000|2023-11-28 10:20:00|2015.17|2014.67|2015.33|2015.03|2015.94|2015.55|2014.95|2014.56|382
1701167100000|2023-11-28 10:25:00|2015.35|2015.05|2014.76|2014.46|2015.48|2015.15|2014.59|2014.19|330
1701167400000|2023-11-28 10:30:00|2014.75|2014.45|2014.22|2013.72|2014.86|2014.47|2013.92|2013.52|537
1701167700000|2023-11-28 10:35:00|2014.24|2013.74|2014.24|2013.94|2014.52|2014.13|2013.89|2013.52|410
1701168000000|2023-11-28 10:40:00|2014.21|2013.91|2014.04|2013.74|2014.63|2014.19|2013.84|2013.46|424
1701168300000|2023-11-28 10:45:00|2014.06|2013.76|2014.17|2013.67|2014.55|2014.16|2013.81|2013.41|345
1701168600000|2023-11-28 10:50:00|2014.11|2013.81|2014.12|2013.82|2014.45|2014.11|2013.57|2013.24|364
1701168900000|2023-11-28 10:55:00|2014.13|2013.83|2014.78|2014.48|2015.06|2014.65|2014.08|2013.68|394
1701169200000|2023-11-28 11:00:00|2014.83|2014.53|2014.93|2014.63|2015.43|2015.05|2014.67|2014.2|490
1701169500000|2023-11-28 11:05:00|2014.94|2014.64|2015.21|2014.71|2015.75|2015.36|2014.94|2014.59|439
1701169800000|2023-11-28 11:10:00|2015.14|2014.84|2015.69|2015.19|2015.75|2015.36|2015.11|2014.7|349
1701170100000|2023-11-28 11:15:00|2015.58|2015.28|2014.99|2014.49|2015.68|2015.34|2014.72|2014.31|413
1701170400000|2023-11-28 11:20:00|2014.98|2014.48|2015.45|2015.15|2015.58|2015.19|2014.7|2014.4|335
1701170700000|2023-11-28 11:25:00|2015.43|2015.13|2015.5|2015|2015.8|2015.39|2015.24|2014.82|335
1701171000000|2023-11-28 11:30:00|2015.57|2015.07|2015.76|2015.26|2015.8|2015.41|2015.27|2014.79|223
1701171300000|2023-11-28 11:35:00|2015.75|2015.25|2015.67|2015.37|2015.89|2015.53|2015.55|2015.15|292
1701171600000|2023-11-28 11:40:00|2015.68|2015.38|2015.5|2015.2|2015.91|2015.61|2015.4|2015.07|290
1701171900000|2023-11-28 11:45:00|2015.52|2015.22|2015.8|2015.5|2015.88|2015.51|2015.47|2015.08|355
1701172200000|2023-11-28 11:50:00|2015.79|2015.49|2015.73|2015.43|2015.8|2015.5|2015.31|2014.91|378
1701172500000|2023-11-28 11:55:00|2015.68|2015.38|2015.42|2015.12|2015.88|2015.43|2015.36|2014.95|332
1701172800000|2023-11-28 12:00:00|2015.41|2015.11|2015.5|2015.2|2015.66|2015.28|2014.8|2014.4|439
1701173100000|2023-11-28 12:05:00|2015.51|2015.21|2014.9|2014.6|2015.71|2015.3|2014.78|2014.44|389
1701173400000|2023-11-28 12:10:00|2014.89|2014.59|2015.7|2015.2|2015.71|2015.3|2014.72|2014.31|392
1701173700000|2023-11-28 12:15:00|2015.71|2015.21|2014.87|2014.57|2016.23|2015.88|2014.77|2014.37|488
1701174000000|2023-11-28 12:20:00|2014.97|2014.47|2015.58|2015.08|2015.81|2015.35|2014.61|2014.21|433
1701174300000|2023-11-28 12:25:00|2015.5|2015|2015.64|2015.14|2016.29|2015.9|2015.11|2014.76|521
1701174600000|2023-11-28 12:30:00|2015.49|2015.19|2015.84|2015.54|2016.04|2015.66|2015.3|2014.96|471
1701174900000|2023-11-28 12:35:00|2015.83|2015.53|2015.55|2015.25|2016.17|2015.77|2015.47|2015.12|452
1701175200000|2023-11-28 12:40:00|2015.65|2015.15|2015.88|2015.38|2015.94|2015.57|2015.28|2014.9|414
1701175500000|2023-11-28 12:45:00|2015.87|2015.37|2015.72|2015.22|2015.93|2015.54|2015.61|2015.22|259
1701175800000|2023-11-28 12:50:00|2015.71|2015.21|2014.56|2014.26|2015.72|2015.33|2014.56|2014.26|302
1701176100000|2023-11-28 12:55:00|2014.58|2014.28|2014.56|2014.26|2015.33|2015.03|2014.29|2013.99|617
1701176400000|2023-11-28 13:00:00|2014.57|2014.27|2013.98|2013.68|2015.05|2014.64|2013.27|2012.97|866
1701176700000|2023-11-28 13:05:00|2014.08|2013.58|2013.91|2013.61|2014.52|2014.14|2013.42|2013.07|716
1701177000000|2023-11-28 13:10:00|2013.9|2013.6|2012.73|2012.43|2014.08|2013.67|2012.46|2012.14|769
1701177300000|2023-11-28 13:15:00|2012.74|2012.44|2012.99|2012.69|2013.6|2013.26|2011.89|2011.48|922
1701177600000|2023-11-28 13:20:00|2012.97|2012.67|2014.45|2014.15|2015.27|2014.97|2012.95|2012.45|1012
1701177900000|2023-11-28 13:25:00|2014.46|2014.16|2016.66|2016.36|2016.74|2016.43|2014.24|2013.85|1072
1701178200000|2023-11-28 13:30:00|2016.61|2016.31|2017.07|2016.77|2017.22|2016.86|2015.84|2015.54|1015
1701178500000|2023-11-28 13:35:00|2017.08|2016.78|2017.1|2016.6|2017.82|2017.52|2016.43|2016.04|969
1701178800000|2023-11-28 13:40:00|2017.05|2016.75|2020.3|2020|2021.75|2021.45|2016.77|2016.43|1311
1701179100000|2023-11-28 13:45:00|2020.28|2019.98|2019.58|2019.08|2020.62|2020.19|2018.23|2017.93|1179
1701179400000|2023-11-28 13:50:00|2019.57|2019.07|2020.52|2020.22|2020.75|2020.36|2019.43|2018.96|1106
1701179700000|2023-11-28 13:55:00|2020.5|2020.2|2021.71|2021.41|2021.81|2021.42|2019.87|2019.53|1086
1701180000000|2023-11-28 14:00:00|2021.75|2021.45|2021.3|2021|2023.51|2023.11|2021.12|2020.8|1295
1701180300000|2023-11-28 14:05:00|2021.25|2020.95|2021.82|2021.52|2022.35|2022.05|2020.82|2020.41|1114
1701180600000|2023-11-28 14:10:00|2021.85|2021.55|2023.85|2023.55|2023.97|2023.61|2021.71|2021.31|993
1701180900000|2023-11-28 14:15:00|2023.78|2023.48|2025.08|2024.58|2025.38|2025.08|2023.76|2023.36|1058
1701181200000|2023-11-28 14:20:00|2025.09|2024.59|2027.6|2027.1|2028.08|2027.78|2024.51|2024.15|1202
1701181500000|2023-11-28 14:25:00|2027.41|2027.11|2027.53|2027.23|2027.74|2027.44|2026.52|2026.14|1100
1701181800000|2023-11-28 14:30:00|2027.52|2027.22|2026.89|2026.59|2028.21|2027.86|2026.13|2025.73|1349
1701182100000|2023-11-28 14:35:00|2026.91|2026.41|2026.45|2025.95|2026.99|2026.63|2024.58|2024.23|1385
1701182400000|2023-11-28 14:40:00|2026.49|2025.99|2024.04|2023.74|2026.51|2026.05|2022.94|2022.55|1482
1701182700000|2023-11-28 14:45:00|2024|2023.7|2027.84|2027.54|2028.22|2027.9|2024|2023.7|1335
1701183000000|2023-11-28 14:50:00|2027.86|2027.56|2026.07|2025.57|2028.66|2028.31|2026.02|2025.57|1201
1701183300000|2023-11-28 14:55:00|2026.12|2025.62|2026.47|2025.97|2027.27|2026.77|2025.29|2024.92|995
1701183600000|2023-11-28 15:00:00|2026.48|2025.98|2027.22|2026.72|2029.06|2028.67|2025.38|2024.88|1353
1701183900000|2023-11-28 15:05:00|2027.31|2026.81|2025.72|2025.22|2027.89|2027.51|2025.54|2025.1|1276
1701184200000|2023-11-28 15:10:00|2025.71|2025.21|2024.49|2023.99|2025.71|2025.21|2023.99|2023.53|1131
1701184500000|2023-11-28 15:15:00|2024.51|2024.01|2024.98|2024.48|2025.82|2025.5|2024.31|2023.84|1039
1701184800000|2023-11-28 15:20:00|2024.85|2024.35|2025.75|2025.25|2025.88|2025.44|2024.55|2024.2|994
1701185100000|2023-11-28 15:25:00|2025.69|2025.19|2025.43|2025.13|2026.09|2025.69|2024.75|2024.45|1012
1701185400000|2023-11-28 15:30:00|2025.42|2025.12|2027.32|2027.02|2027.55|2027.21|2025.2|2024.79|1111
1701185700000|2023-11-28 15:35:00|2027.34|2027.04|2029.17|2028.87|2029.3|2028.97|2026.44|2026.06|1233
1701186000000|2023-11-28 15:40:00|2029.21|2028.91|2030.73|2030.43|2031.72|2031.39|2028.71|2028.41|1624
1701186300000|2023-11-28 15:45:00|2030.65|2030.35|2029.88|2029.58|2030.94|2030.57|2029.3|2028.99|1490
1701186600000|2023-11-28 15:50:00|2029.78|2029.48|2030.16|2029.86|2030.99|2030.65|2029.51|2029.15|1257
1701186900000|2023-11-28 15:55:00|2030.15|2029.85|2031.09|2030.59|2031.34|2031.03|2029.77|2029.44|1210
1701187200000|2023-11-28 16:00:00|2031.07|2030.77|2031.95|2031.45|2032.31|2031.91|2030.68|2030.32|1108
1701187500000|2023-11-28 16:05:00|2031.94|2031.44|2035.24|2034.94|2035.24|2034.94|2031.89|2031.44|1222
1701187800000|2023-11-28 16:10:00|2035.31|2035.01|2034.63|2034.33|2035.54|2035.2|2034.02|2033.69|1292
1701188100000|2023-11-28 16:15:00|2034.64|2034.34|2035.08|2034.78|2035.77|2035.39|2034.14|2033.81|1192
1701188400000|2023-11-28 16:20:00|2035.06|2034.76|2037.46|2037.16|2037.94|2037.53|2034.84|2034.42|1295
1701188700000|2023-11-28 16:25:00|2037.48|2037.18|2036.44|2036.14|2038.63|2038.33|2036.39|2036.02|1216
1701189000000|2023-11-28 16:30:00|2036.45|2036.15|2035.62|2035.32|2037.96|2037.57|2035.47|2035.17|987
1701189300000|2023-11-28 16:35:00|2035.59|2035.29|2036.28|2035.78|2036.68|2036.33|2035.42|2035.1|999
1701189600000|2023-11-28 16:40:00|2036.23|2035.73|2038.36|2037.86|2038.62|2038.31|2036.02|2035.72|842
1701189900000|2023-11-28 16:45:00|2038.34|2037.84|2039.95|2039.45|2040.68|2040.38|2038.34|2037.84|1054
1701190200000|2023-11-28 16:50:00|2039.93|2039.43|2039.53|2039.03|2040.21|2039.76|2038.65|2038.27|820
1701190500000|2023-11-28 16:55:00|2039.5|2039|2039.93|2039.63|2040.37|2039.97|2039.31|2038.92|748
1701190800000|2023-11-28 17:00:00|2039.95|2039.65|2040.12|2039.82|2040.88|2040.52|2039.73|2039.34|769
1701191100000|2023-11-28 17:05:00|2040.14|2039.84|2040.5|2040.2|2040.6|2040.23|2038.94|2038.64|829
1701191400000|2023-11-28 17:10:00|2040.6|2040.1|2042.59|2042.09|2042.73|2042.4|2040.04|2039.64|890
1701191700000|2023-11-28 17:15:00|2042.63|2042.13|2042.15|2041.65|2043.24|2042.94|2041.99|2041.49|826
1701192000000|2023-11-28 17:20:00|2042.16|2041.66|2041.27|2040.97|2043.23|2042.81|2040.93|2040.6|894
1701192300000|2023-11-28 17:25:00|2041.17|2040.87|2042.41|2041.91|2042.69|2042.21|2041.17|2040.79|682
1701192600000|2023-11-28 17:30:00|2042.4|2041.9|2041.83|2041.53|2042.88|2042.48|2041.43|2041.1|709
1701192900000|2023-11-28 17:35:00|2041.93|2041.43|2042.38|2042.08|2043.16|2042.82|2041.64|2041.3|843
1701193200000|2023-11-28 17:40:00|2042.36|2042.06|2041.28|2040.78|2042.86|2042.46|2040.82|2040.37|982
1701193500000|2023-11-28 17:45:00|2041.29|2040.79|2040.87|2040.57|2041.59|2041.29|2040.68|2040.25|738
1701193800000|2023-11-28 17:50:00|2040.93|2040.63|2041.11|2040.61|2041.5|2041.08|2040.51|2040.18|729
1701194100000|2023-11-28 17:55:00|2041.12|2040.62|2040.92|2040.62|2041.39|2040.98|2040.13|2039.71|772
1701194400000|2023-11-28 18:00:00|2041.02|2040.52|2040.65|2040.35|2041.69|2041.3|2040.22|2039.83|939
1701194700000|2023-11-28 18:05:00|2040.64|2040.34|2040.88|2040.58|2041.35|2041.05|2040.63|2040.13|664
1701195000000|2023-11-28 18:10:00|2040.87|2040.57|2039.59|2039.09|2040.96|2040.58|2039.19|2038.79|771
1701195300000|2023-11-28 18:15:00|2039.58|2039.08|2039.48|2038.98|2040.08|2039.69|2039.03|2038.69|610
1701195600000|2023-11-28 18:20:00|2039.47|2038.97|2039|2038.7|2039.7|2039.3|2038.41|2038.03|592
1701195900000|2023-11-28 18:25:00|2039.12|2038.62|2038.95|2038.65|2039.62|2039.22|2038.75|2038.39|652
1701196200000|2023-11-28 18:30:00|2038.94|2038.64|2038.76|2038.46|2039.86|2039.56|2038.65|2038.35|549
1701196500000|2023-11-28 18:35:00|2038.81|2038.51|2038.48|2038.18|2039.54|2039.14|2038.46|2038.16|458
1701196800000|2023-11-28 18:40:00|2038.47|2038.17|2038.97|2038.47|2038.98|2038.58|2038.44|2038.11|393
1701197100000|2023-11-28 18:45:00|2038.85|2038.55|2039.32|2038.82|2039.57|2039.16|2038.46|2038.16|419
1701197400000|2023-11-28 18:50:00|2039.36|2038.86|2039.61|2039.11|2039.84|2039.45|2039.14|2038.75|391
1701197700000|2023-11-28 18:55:00|2039.62|2039.12|2039.73|2039.23|2039.75|2039.34|2038.72|2038.33|526
1701198000000|2023-11-28 19:00:00|2039.74|2039.24|2040.59|2040.09|2040.94|2040.56|2039.62|2039.24|540
1701198300000|2023-11-28 19:05:00|2040.6|2040.1|2040.83|2040.33|2041.31|2040.9|2040.47|2040.04|493
1701198600000|2023-11-28 19:10:00|2040.85|2040.35|2041.54|2041.04|2041.56|2041.21|2040.43|2040.01|481
1701198900000|2023-11-28 19:15:00|2041.58|2041.08|2040.72|2040.42|2041.58|2041.08|2040.28|2039.91|423
1701199200000|2023-11-28 19:20:00|2040.75|2040.45|2041.04|2040.74|2041.18|2040.78|2040.58|2040.18|403
1701199500000|2023-11-28 19:25:00|2041.05|2040.75|2039.91|2039.61|2041.39|2041|2039.83|2039.49|434
1701199800000|2023-11-28 19:30:00|2039.84|2039.54|2040.35|2040.05|2040.52|2040.11|2039.7|2039.31|353
1701200100000|2023-11-28 19:35:00|2040.45|2039.95|2041.02|2040.72|2041.33|2041.03|2039.74|2039.32|497
1701200400000|2023-11-28 19:40:00|2041.05|2040.75|2041.17|2040.67|2041.43|2041.04|2040.75|2040.35|501
1701200700000|2023-11-28 19:45:00|2041.06|2040.76|2042.22|2041.72|2042.34|2041.9|2040.92|2040.57|557
1701201000000|2023-11-28 19:50:00|2042.21|2041.91|2042.08|2041.78|2042.83|2042.45|2041.87|2041.51|729
1701201300000|2023-11-28 19:55:00|2042.2|2041.7|2041.96|2041.66|2042.69|2042.33|2041.87|2041.51|588
1701201600000|2023-11-28 20:00:00|2041.99|2041.69|2041.36|2041.06|2042.18|2041.76|2041.31|2040.94|580
1701201900000|2023-11-28 20:05:00|2041.35|2041.05|2040.69|2040.19|2041.48|2041.09|2040.32|2039.91|490
1701202200000|2023-11-28 20:10:00|2040.68|2040.18|2040.64|2040.14|2041.18|2040.7|2040.49|2040.04|441
1701202500000|2023-11-28 20:15:00|2040.63|2040.13|2040.3|2039.8|2040.72|2040.31|2040.18|2039.74|465
1701202800000|2023-11-28 20:20:00|2040.31|2039.81|2040.51|2040.01|2040.55|2040.14|2039.83|2039.53|497
1701203100000|2023-11-28 20:25:00|2040.47|2039.97|2041.06|2040.56|2041.22|2040.75|2040.25|2039.88|392
1701203400000|2023-11-28 20:30:00|2041|2040.7|2040.9|2040.6|2041.21|2040.84|2040.8|2040.39|410
1701203700000|2023-11-28 20:35:00|2041|2040.5|2041.13|2040.63|2041.24|2040.85|2040.8|2040.44|440
1701204000000|2023-11-28 20:40:00|2041.11|2040.61|2041.07|2040.57|2041.23|2040.83|2040.73|2040.25|410
1701204300000|2023-11-28 20:45:00|2041.09|2040.59|2041.1|2040.8|2041.25|2040.85|2040.8|2040.42|466
1701204600000|2023-11-28 20:50:00|2041.11|2040.81|2041.04|2040.74|2041.24|2040.87|2040.87|2040.51|421
1701204900000|2023-11-28 20:55:00|2041.03|2040.73|2041.38|2041.08|2041.78|2041.4|2040.61|2040.31|631
1701205200000|2023-11-28 21:00:00|2041.3|2041|2041.71|2041.21|2041.92|2041.56|2041.27|2040.86|452
1701205500000|2023-11-28 21:05:00|2041.7|2041.2|2041.44|2041.14|2041.96|2041.57|2041.25|2040.77|217
1701205800000|2023-11-28 21:10:00|2041.43|2041.13|2040.79|2040.29|2041.47|2041.16|2040.53|2040.13|282
1701206100000|2023-11-28 21:15:00|2040.67|2040.37|2040.67|2040.17|2040.82|2040.44|2040.42|2040.08|178
1701206400000|2023-11-28 21:20:00|2040.66|2040.16|2040.61|2040.11|2040.99|2040.63|2040.31|2039.9|292
1701206700000|2023-11-28 21:25:00|2040.52|2040.22|2040.48|2039.98|2040.81|2040.41|2040.28|2039.88|259
1701207000000|2023-11-28 21:30:00|2040.47|2039.97|2040.51|2040.01|2040.62|2040.19|2040.19|2039.79|237
1701207300000|2023-11-28 21:35:00|2040.43|2040.13|2041.05|2040.55|2041.1|2040.69|2040.36|2039.94|204
1701207600000|2023-11-28 21:40:00|2041.04|2040.54|2041.23|2040.73|2041.3|2040.85|2040.62|2040.24|198
1701207900000|2023-11-28 21:45:00|2041.21|2040.71|2041.35|2040.85|2042.21|2041.91|2040.81|2040.51|324
1701208200000|2023-11-28 21:50:00|2041.34|2040.84|2041.64|2041.14|2042.13|2041.77|2041.34|2040.84|251
1701208500000|2023-11-28 21:55:00|2041.61|2041.11|2041.1|2040.6|2042.72|2041.15|2040.9|2039.31|253
1701212400000|2023-11-28 23:00:00|2047.17|2042.17|2041.45|2040.95|2047.17|2042.17|2040.72|2039.59|483
1701212700000|2023-11-28 23:05:00|2041.44|2040.94|2041.41|2040.91|2041.76|2041.26|2041.13|2040.63|267
1701213000000|2023-11-28 23:10:00|2041.4|2040.9|2042.09|2041.59|2042.09|2041.59|2041.22|2040.72|274
1701213300000|2023-11-28 23:15:00|2042.1|2041.6|2042.2|2041.7|2042.41|2041.91|2041.57|2041.07|271
1701213600000|2023-11-28 23:20:00|2042.22|2041.72|2042.29|2041.79|2042.45|2042.04|2042.04|2041.54|148
1701213900000|2023-11-28 23:25:00|2042.28|2041.78|2043.6|2043.1|2043.75|2043.25|2042.2|2041.76|369
1701214200000|2023-11-28 23:30:00|2043.57|2043.07|2044.02|2043.52|2044.8|2044.3|2043.32|2042.82|556
1701214500000|2023-11-28 23:35:00|2044|2043.5|2043.98|2043.68|2044.11|2043.78|2042.67|2042.29|536
1701214800000|2023-11-28 23:40:00|2044.01|2043.71|2043.9|2043.4|2044.68|2044.35|2043.6|2043.18|509
1701215100000|2023-11-28 23:45:00|2043.89|2043.39|2043.84|2043.34|2044.1|2043.61|2043.48|2042.98|278
1701215400000|2023-11-28 23:50:00|2043.85|2043.35|2044.63|2044.13|2044.73|2044.33|2043.78|2043.28|280
1701215700000|2023-11-28 23:55:00|2044.62|2044.12|2044.75|2044.25|2044.86|2044.43|2044.54|2044.04|197
1701216000000|2023-11-29 00:00:00|2044.79|2044.29|2044.84|2044.34|2045.88|2045.54|2044.67|2044.18|406
1701216300000|2023-11-29 00:05:00|2044.83|2044.33|2044.24|2043.74|2045.07|2044.57|2043.74|2043.35|450
1701216600000|2023-11-29 00:10:00|2044.26|2043.76|2043.66|2043.16|2044.35|2044.04|2043.2|2042.77|571
1701216900000|2023-11-29 00:15:00|2043.63|2043.13|2043.87|2043.37|2044.09|2043.71|2043.31|2042.81|466
1701217200000|2023-11-29 00:20:00|2043.76|2043.46|2044.55|2044.05|2044.55|2044.18|2043.58|2043.18|395
1701217500000|2023-11-29 00:25:00|2044.56|2044.06|2044.6|2044.3|2044.62|2044.3|2043.01|2042.67|505
1701217800000|2023-11-29 00:30:00|2044.58|2044.28|2045.24|2044.74|2045.38|2044.98|2044.06|2043.62|540
1701218100000|2023-11-29 00:35:00|2045.31|2044.81|2045.48|2044.98|2045.94|2045.44|2044.81|2044.31|521
1701218400000|2023-11-29 00:40:00|2045.54|2045.04|2046.72|2046.22|2046.76|2046.28|2045.14|2044.64|645
1701218700000|2023-11-29 00:45:00|2046.68|2046.18|2049.53|2049.03|2049.81|2049.34|2046.28|2045.78|823
1701219000000|2023-11-29 00:50:00|2049.58|2049.08|2048.85|2048.35|2049.65|2049.33|2048.14|2047.74|863
1701219300000|2023-11-29 00:55:00|2048.73|2048.23|2049.9|2049.4|2049.98|2049.48|2048.55|2048.13|536
1701219600000|2023-11-29 01:00:00|2049.78|2049.28|2049.59|2049.29|2052.19|2051.89|2049.1|2048.63|1483
1701219900000|2023-11-29 01:05:00|2049.53|2049.23|2048.41|2047.91|2050.05|2049.66|2048.19|2047.69|1047
1701220200000|2023-11-29 01:10:00|2048.31|2047.81|2048.87|2048.37|2049.1|2048.6|2047.14|2046.64|1026
1701220500000|2023-11-29 01:15:00|2048.85|2048.35|2049.33|2048.83|2049.5|2049.07|2048.57|2048.07|850
1701220800000|2023-11-29 01:20:00|2049.22|2048.72|2049.04|2048.74|2049.6|2049.21|2048.2|2047.7|790
1701221100000|2023-11-29 01:25:00|2048.93|2048.63|2049.95|2049.45|2050.17|2049.74|2048.71|2048.21|818
1701221400000|2023-11-29 01:30:00|2049.92|2049.42|2049.45|2048.95|2050.2|2049.85|2049.14|2048.8|742
1701221700000|2023-11-29 01:35:00|2049.37|2049.07|2049.66|2049.16|2049.68|2049.22|2048.75|2048.35|761
1701222000000|2023-11-29 01:40:00|2049.57|2049.27|2049.53|2049.23|2050.2|2049.9|2049.45|2049.04|663
1701222300000|2023-11-29 01:45:00|2049.6|2049.3|2047.42|2046.92|2049.73|2049.37|2046.93|2046.53|842
1701222600000|2023-11-29 01:50:00|2047.31|2046.81|2047.59|2047.09|2048.31|2047.9|2047.26|2046.77|655
1701222900000|2023-11-29 01:55:00|2047.6|2047.1|2049.01|2048.51|2049.16|2048.83|2047.12|2046.76|806
1701223200000|2023-11-29 02:00:00|2049|2048.71|2048.32|2048.02|2049.34|2048.94|2048.28|2047.86|959
1701223500000|2023-11-29 02:05:00|2048.31|2048.01|2047.73|2047.43|2048.5|2048.11|2047.12|2046.75|781
1701223800000|2023-11-29 02:10:00|2047.65|2047.35|2048.36|2048.06|2048.55|2048.22|2047.63|2047.23|676
1701224100000|2023-11-29 02:15:00|2048.33|2048.03|2047.24|2046.94|2048.51|2048.17|2047.24|2046.84|474
1701224400000|2023-11-29 02:20:00|2047.25|2046.95|2046.65|2046.35|2047.46|2047.08|2046.15|2045.76|528
1701224700000|2023-11-29 02:25:00|2046.68|2046.38|2046.74|2046.44|2046.89|2046.51|2046.21|2045.91|451
1701225000000|2023-11-29 02:30:00|2046.67|2046.37|2047.31|2046.81|2047.49|2047.14|2046.67|2046.33|639
1701225300000|2023-11-29 02:35:00|2047.3|2046.8|2047.84|2047.34|2048.13|2047.78|2047.01|2046.54|587
1701225600000|2023-11-29 02:40:00|2047.82|2047.32|2048.06|2047.56|2048.51|2048.21|2046.78|2046.28|797
1701225900000|2023-11-29 02:45:00|2048.15|2047.65|2047.83|2047.53|2048.48|2048.13|2047.23|2046.93|850
1701226200000|2023-11-29 02:50:00|2047.79|2047.49|2047.76|2047.26|2048.48|2048.08|2047.56|2047.1|712
1701226500000|2023-11-29 02:55:00|2047.77|2047.27|2047.25|2046.75|2048.28|2047.78|2047.07|2046.57|644
1701226800000|2023-11-29 03:00:00|2047.28|2046.78|2046.68|2046.18|2047.79|2047.42|2046.62|2046.12|644
1701227100000|2023-11-29 03:05:00|2046.63|2046.13|2046.73|2046.23|2047.14|2046.64|2045.94|2045.51|731
1701227400000|2023-11-29 03:10:00|2046.7|2046.2|2046.83|2046.33|2047.11|2046.61|2046.56|2046.06|565
1701227700000|2023-11-29 03:15:00|2046.85|2046.35|2045.33|2045.03|2046.87|2046.37|2045.3|2044.82|564
1701228000000|2023-11-29 03:20:00|2045.32|2045.02|2044.82|2044.32|2045.8|2045.41|2044.61|2044.22|565
1701228300000|2023-11-29 03:25:00|2044.83|2044.33|2044.56|2044.26|2044.93|2044.48|2044.13|2043.67|598
1701228600000|2023-11-29 03:30:00|2044.54|2044.24|2044.81|2044.51|2045.23|2044.83|2044.09|2043.68|567
1701228900000|2023-11-29 03:35:00|2044.82|2044.52|2044.51|2044.01|2045.17|2044.67|2044.36|2043.88|339
1701229200000|2023-11-29 03:40:00|2044.5|2044|2044.51|2044.01|2044.83|2044.53|2044.13|2043.7|306
1701229500000|2023-11-29 03:45:00|2044.52|2044.02|2044.19|2043.69|2045.01|2044.61|2044.1|2043.6|448
1701229800000|2023-11-29 03:50:00|2044.18|2043.68|2044.29|2043.79|2044.36|2043.94|2043.33|2042.83|806
1701230100000|2023-11-29 03:55:00|2044.3|2043.8|2044.33|2043.83|2045.02|2044.54|2044.18|2043.68|472
1701230400000|2023-11-29 04:00:00|2044.44|2043.94|2044.36|2043.86|2044.84|2044.34|2043.93|2043.43|478
1701230700000|2023-11-29 04:05:00|2044.39|2043.89|2044.3|2043.8|2044.58|2044.08|2043.95|2043.63|305
1701231000000|2023-11-29 04:10:00|2044.31|2043.81|2044.1|2043.6|2044.61|2044.21|2043.84|2043.34|274
1701231300000|2023-11-29 04:15:00|2044.13|2043.63|2044.15|2043.85|2044.43|2044.04|2043.91|2043.48|354
1701231600000|2023-11-29 04:20:00|2044.16|2043.86|2044.36|2043.86|2044.49|2044.01|2043.98|2043.58|305
1701231900000|2023-11-29 04:25:00|2044.45|2043.95|2044.25|2043.75|2044.45|2044.03|2043.52|2043.02|363
1701232200000|2023-11-29 04:30:00|2044.24|2043.74|2043.77|2043.27|2044.26|2043.85|2043.67|2043.27|284
1701232500000|2023-11-29 04:35:00|2043.79|2043.29|2043.92|2043.42|2044.03|2043.53|2043.53|2043.09|305
1701232800000|2023-11-29 04:40:00|2043.93|2043.43|2044.15|2043.65|2044.33|2043.93|2043.89|2043.39|316
1701233100000|2023-11-29 04:45:00|2044.11|2043.61|2044.43|2043.93|2044.61|2044.21|2044.1|2043.61|315
1701233400000|2023-11-29 04:50:00|2044.44|2043.94|2045.03|2044.53|2045.24|2044.83|2044.34|2043.84|351
1701233700000|2023-11-29 04:55:00|2045.04|2044.54|2046.54|2046.04|2046.69|2046.39|2044.82|2044.43|571
1701234000000|2023-11-29 05:00:00|2046.55|2046.05|2048.04|2047.54|2048.05|2047.69|2046.38|2045.89|663
1701234300000|2023-11-29 05:05:00|2048.03|2047.53|2048.68|2048.38|2048.98|2048.59|2047.78|2047.33|651
1701234600000|2023-11-29 05:10:00|2048.64|2048.34|2047.63|2047.13|2049.32|2048.93|2047.56|2047.07|897
1701234900000|2023-11-29 05:15:00|2047.45|2046.95|2047.26|2046.96|2047.77|2047.36|2047.01|2046.61|474
1701235200000|2023-11-29 05:20:00|2047.36|2046.86|2046.58|2046.08|2047.36|2046.94|2046.25|2045.75|445
1701235500000|2023-11-29 05:25:00|2046.6|2046.1|2047.25|2046.75|2047.43|2047.02|2046.57|2046.07|437
1701235800000|2023-11-29 05:30:00|2047.21|2046.71|2045.84|2045.34|2047.84|2047.35|2045.72|2045.22|702
1701236100000|2023-11-29 05:35:00|2045.77|2045.27|2045.81|2045.31|2046.35|2045.85|2045.13|2044.63|627
1701236400000|2023-11-29 05:40:00|2045.77|2045.27|2045.13|2044.83|2045.94|2045.58|2045.13|2044.76|513
1701236700000|2023-11-29 05:45:00|2045.14|2044.84|2045.44|2044.94|2045.8|2045.3|2044.64|2044.25|639
1701237000000|2023-11-29 05:50:00|2045.45|2044.95|2045.75|2045.25|2046.14|2045.7|2045.38|2044.89|644
1701237300000|2023-11-29 05:55:00|2045.79|2045.29|2046.34|2045.84|2046.6|2046.1|2045.69|2045.29|544
1701237600000|2023-11-29 06:00:00|2046.33|2045.83|2044.63|2044.13|2046.59|2046.09|2044.37|2043.87|604
1701237900000|2023-11-29 06:05:00|2044.65|2044.15|2043.86|2043.36|2045.07|2044.67|2043.33|2042.93|712
1701238200000|2023-11-29 06:10:00|2043.85|2043.35|2044.34|2044.04|2044.59|2044.26|2043.51|2043.12|656
1701238500000|2023-11-29 06:15:00|2044.43|2044.13|2044.98|2044.48|2045.39|2045.09|2044.13|2043.72|667
1701238800000|2023-11-29 06:20:00|2044.94|2044.44|2045.72|2045.22|2045.72|2045.36|2044.76|2044.26|718
1701239100000|2023-11-29 06:25:00|2045.71|2045.21|2045.54|2045.04|2045.72|2045.32|2044.67|2044.17|800
1701239400000|2023-11-29 06:30:00|2045.39|2045.09|2045.49|2044.99|2046.53|2046.17|2044.53|2044.19|977
1701239700000|2023-11-29 06:35:00|2045.48|2044.98|2044.83|2044.53|2045.91|2045.55|2044.58|2044.21|645
1701240000000|2023-11-29 06:40:00|2044.93|2044.43|2045.57|2045.07|2045.91|2045.51|2044.72|2044.32|678
1701240300000|2023-11-29 06:45:00|2045.5|2045|2045.63|2045.13|2046.09|2045.75|2045.36|2044.96|792
1701240600000|2023-11-29 06:50:00|2045.64|2045.14|2045.27|2044.77|2045.78|2045.28|2044.68|2044.28|672
1701240900000|2023-11-29 06:55:00|2045.24|2044.74|2044.92|2044.62|2045.6|2045.14|2044.51|2044.11|639
1701241200000|2023-11-29 07:00:00|2044.94|2044.64|2044.24|2043.94|2045.19|2044.78|2044.12|2043.72|871
1701241500000|2023-11-29 07:05:00|2044.27|2043.97|2043.6|2043.3|2044.56|2044.06|2043.58|2043.15|814
1701241800000|2023-11-29 07:10:00|2043.61|2043.31|2044.1|2043.8|2044.44|2044.04|2043.24|2042.94|696
1701242100000|2023-11-29 07:15:00|2044.12|2043.82|2043.76|2043.26|2044.35|2043.95|2043.42|2043.05|564
1701242400000|2023-11-29 07:20:00|2043.74|2043.24|2043.84|2043.34|2043.94|2043.54|2043.26|2042.88|593
1701242700000|2023-11-29 07:25:00|2043.77|2043.27|2043.34|2043.04|2043.85|2043.36|2043.2|2042.83|606
1701243000000|2023-11-29 07:30:00|2043.35|2043.05|2043.51|2043.21|2044.24|2043.86|2043.35|2042.95|565
1701243300000|2023-11-29 07:35:00|2043.61|2043.11|2042.16|2041.66|2043.7|2043.34|2041.91|2041.57|712
1701243600000|2023-11-29 07:40:00|2042.15|2041.65|2041.81|2041.51|2042.35|2041.87|2041.3|2040.99|697
1701243900000|2023-11-29 07:45:00|2041.86|2041.56|2042.22|2041.92|2042.86|2042.47|2041.83|2041.46|601
1701244200000|2023-11-29 07:50:00|2042.32|2041.82|2042.35|2042.05|2043.01|2042.62|2042.13|2041.77|472
1701244500000|2023-11-29 07:55:00|2042.34|2042.04|2042.61|2042.31|2043.02|2042.69|2042.09|2041.71|496
1701244800000|2023-11-29 08:00:00|2042.62|2042.32|2043.86|2043.56|2044.15|2043.76|2042.37|2042.07|1021
1701245100000|2023-11-29 08:05:00|2043.87|2043.57|2044.03|2043.53|2044.18|2043.84|2043.03|2042.57|854
1701245400000|2023-11-29 08:10:00|2043.93|2043.63|2042.86|2042.56|2044.38|2044|2042.34|2041.94|786
1701245700000|2023-11-29 08:15:00|2042.81|2042.51|2041.95|2041.65|2043.33|2042.93|2041.91|2041.61|642
1701246000000|2023-11-29 08:20:00|2041.94|2041.64|2042.11|2041.81|2042.63|2042.28|2041.53|2041.22|689
1701246300000|2023-11-29 08:25:00|2042.08|2041.78|2042.23|2041.93|2043.05|2042.7|2041.86|2041.5|847
1701246600000|2023-11-29 08:30:00|2042.34|2042.04|2042.6|2042.1|2043.31|2042.93|2042.13|2041.73|653
1701246900000|2023-11-29 08:35:00|2042.57|2042.07|2043.77|2043.47|2043.85|2043.47|2042.32|2041.92|693
1701247200000|2023-11-29 08:40:00|2043.78|2043.48|2042.07|2041.77|2043.84|2043.52|2042.02|2041.6|754
1701247500000|2023-11-29 08:45:00|2042.17|2041.87|2042.19|2041.89|2042.85|2042.46|2041.97|2041.57|634
1701247800000|2023-11-29 08:50:00|2042.13|2041.83|2042.75|2042.25|2042.93|2042.58|2041.55|2041.18|657
1701248100000|2023-11-29 08:55:00|2042.67|2042.37|2042.94|2042.64|2043.63|2043.26|2042.51|2042.13|723
1701248400000|2023-11-29 09:00:00|2042.91|2042.61|2042.49|2042.19|2043.71|2043.33|2042.11|2041.76|837
1701248700000|2023-11-29 09:05:00|2042.48|2042.18|2042.66|2042.16|2042.66|2042.27|2042.16|2041.82|179
1701249000000|2023-11-29 09:10:00|2043.03|2042.73|2042.26|2041.76|2043.18|2042.82|2042.08|2041.68|606
1701249300000|2023-11-29 09:15:00|2042.25|2041.75|2042.1|2041.8|2042.67|2042.32|2042.07|2041.67|579
1701249600000|2023-11-29 09:20:00|2042.18|2041.68|2040.31|2039.81|2042.18|2041.71|2039.7|2039.34|858
1701249900000|2023-11-29 09:25:00|2040.32|2039.82|2040.07|2039.77|2040.73|2040.36|2039.89|2039.51|559
1701250200000|2023-11-29 09:30:00|2040.06|2039.76|2035.73|2035.43|2040.18|2039.79|2035.59|2035.29|1002
1701250500000|2023-11-29 09:35:00|2035.75|2035.45|2037.15|2036.65|2038.28|2037.98|2035.63|2035.3|957
1701250800000|2023-11-29 09:40:00|2037.08|2036.58|2037.21|2036.91|2037.64|2037.24|2036.77|2036.37|749
1701251100000|2023-11-29 09:45:00|2037.16|2036.86|2038.95|2038.45|2039.11|2038.74|2037.11|2036.71|859
1701251400000|2023-11-29 09:50:00|2038.94|2038.44|2039.29|2038.99|2039.55|2039.22|2038.64|2038.25|706
1701251700000|2023-11-29 09:55:00|2039.3|2039|2038.61|2038.31|2039.71|2039.33|2038.37|2038.07|628
1701252000000|2023-11-29 10:00:00|2038.59|2038.29|2039.19|2038.89|2039.42|2039.01|2038.2|2037.8|625
1701252300000|2023-11-29 10:05:00|2039.29|2038.79|2038.89|2038.39|2039.43|2039.09|2038.61|2038.16|536
1701252600000|2023-11-29 10:10:00|2038.77|2038.47|2037.91|2037.61|2038.94|2038.58|2037.8|2037.45|476
1701252900000|2023-11-29 10:15:00|2037.83|2037.53|2037.99|2037.69|2038.03|2037.69|2037.25|2036.88|574
1701253200000|2023-11-29 10:20:00|2037.98|2037.68|2039.18|2038.68|2039.31|2038.92|2037.98|2037.59|467
1701253500000|2023-11-29 10:25:00|2039.17|2038.67|2038.31|2038.01|2039.21|2038.82|2037.7|2037.3|515
1701253800000|2023-11-29 10:30:00|2038.24|2037.94|2037.89|2037.39|2038.68|2038.28|2037.78|2037.31|651
1701254100000|2023-11-29 10:35:00|2037.88|2037.38|2037.61|2037.11|2038.24|2037.81|2037.28|2036.78|619
1701254400000|2023-11-29 10:40:00|2037.57|2037.07|2038.09|2037.79|2038.41|2038|2037.29|2036.9|456
1701254700000|2023-11-29 10:45:00|2038.08|2037.78|2038.06|2037.56|2038.1|2037.78|2037.41|2037.01|514
1701255000000|2023-11-29 10:50:00|2038.05|2037.55|2037.3|2037|2038.19|2037.76|2036.9|2036.52|537
1701255300000|2023-11-29 10:55:00|2037.31|2037.01|2037.66|2037.36|2038.52|2038.2|2037.28|2036.88|584
1701255600000|2023-11-29 11:00:00|2037.64|2037.34|2038.4|2037.9|2038.59|2038.19|2037.54|2037.24|564
1701255900000|2023-11-29 11:05:00|2038.39|2037.89|2039.02|2038.72|2039.4|2038.99|2037.98|2037.59|547
1701256200000|2023-11-29 11:10:00|2039.15|2038.65|2039.65|2039.35|2039.7|2039.35|2038.85|2038.47|483
1701256500000|2023-11-29 11:15:00|2039.64|2039.34|2039.72|2039.42|2040.36|2040.06|2039.44|2039.07|694
1701256800000|2023-11-29 11:20:00|2039.75|2039.45|2039.28|2038.98|2039.83|2039.48|2038.83|2038.42|602
1701257100000|2023-11-29 11:25:00|2039.31|2039.01|2039.16|2038.86|2039.67|2039.3|2038.83|2038.42|511
1701257400000|2023-11-29 11:30:00|2039.18|2038.88|2039.06|2038.76|2039.52|2039.15|2038.68|2038.34|458
1701257700000|2023-11-29 11:35:00|2039.18|2038.68|2038.88|2038.58|2039.29|2038.89|2038.73|2038.4|366
1701258000000|2023-11-29 11:40:00|2038.9|2038.6|2039.28|2038.98|2039.38|2038.99|2038.57|2038.23|404
1701258300000|2023-11-29 11:45:00|2039.27|2038.97|2039.26|2038.76|2039.31|2038.98|2038.8|2038.47|375
1701258600000|2023-11-29 11:50:00|2039.17|2038.87|2039.73|2039.43|2039.93|2039.53|2038.91|2038.53|481
1701258900000|2023-11-29 11:55:00|2039.74|2039.44|2040.27|2039.97|2040.47|2039.99|2039.53|2039.13|555
1701259200000|2023-11-29 12:00:00|2040.3|2040|2039.55|2039.05|2040.43|2040.02|2039.36|2039|463
1701259500000|2023-11-29 12:05:00|2039.54|2039.04|2039.34|2039.04|2040.12|2039.71|2039.27|2038.9|483
1701259800000|2023-11-29 12:10:00|2039.44|2038.94|2039.91|2039.41|2040.03|2039.66|2039.32|2038.92|512
1701260100000|2023-11-29 12:15:00|2039.8|2039.5|2041.07|2040.57|2041.35|2040.97|2039.75|2039.34|784
1701260400000|2023-11-29 12:20:00|2041.08|2040.58|2040.68|2040.18|2041.23|2040.9|2040.51|2040.12|540
1701260700000|2023-11-29 12:25:00|2040.54|2040.24|2040.28|2039.98|2041.27|2040.87|2039.99|2039.66|550
1701261000000|2023-11-29 12:30:00|2040.38|2039.88|2040.37|2040.07|2040.88|2040.54|2039.87|2039.53|552
1701261300000|2023-11-29 12:35:00|2040.52|2040.02|2040.31|2040.01|2040.63|2040.23|2039.94|2039.58|558
1701261600000|2023-11-29 12:40:00|2040.3|2040|2041.23|2040.93|2041.4|2041.03|2040.03|2039.73|842
1701261900000|2023-11-29 12:45:00|2041.24|2040.94|2041.95|2041.65|2042.36|2042.06|2041.18|2040.79|710
1701262200000|2023-11-29 12:50:00|2041.96|2041.66|2042.1|2041.8|2042.61|2042.26|2041.83|2041.44|596
1701262500000|2023-11-29 12:55:00|2042.06|2041.76|2041.6|2041.3|2042.31|2041.92|2040.67|2040.31|742
1701262800000|2023-11-29 13:00:00|2041.67|2041.37|2040.78|2040.48|2041.95|2041.6|2040.69|2040.35|915
1701263100000|2023-11-29 13:05:00|2040.79|2040.49|2041.08|2040.78|2041.42|2041.12|2040.3|2039.98|931
1701263400000|2023-11-29 13:10:00|2041.07|2040.77|2041.31|2041.01|2042.07|2041.67|2040.84|2040.49|1078
1701263700000|2023-11-29 13:15:00|2041.32|2041.02|2040.52|2040.22|2041.79|2041.4|2040.4|2040.05|1081
1701264000000|2023-11-29 13:20:00|2040.61|2040.31|2042.98|2042.68|2043.08|2042.7|2040.61|2040.31|1377
1701264300000|2023-11-29 13:25:00|2042.97|2042.67|2042.42|2041.92|2043.3|2042.89|2042.32|2041.82|844
1701264600000|2023-11-29 13:30:00|2042.41|2041.91|2040.25|2039.95|2043.18|2042.68|2039.34|2038.84|1550
1701264900000|2023-11-29 13:35:00|2040.22|2039.92|2037.73|2037.43|2040.48|2040.14|2037.5|2037.17|1559
1701265200000|2023-11-29 13:40:00|2037.7|2037.4|2039.5|2039.2|2039.98|2039.68|2037.5|2037.09|1436
1701265500000|2023-11-29 13:45:00|2039.58|2039.28|2039.57|2039.27|2039.98|2039.58|2039.08|2038.67|1041
1701265800000|2023-11-29 13:50:00|2039.55|2039.25|2039.65|2039.35|2041.23|2040.84|2039.38|2038.96|1249
1701266100000|2023-11-29 13:55:00|2039.68|2039.38|2039.34|2039.04|2040.77|2040.41|2039.18|2038.74|1218
1701266400000|2023-11-29 14:00:00|2039.43|2038.93|2039.6|2039.3|2040.24|2039.94|2037.24|2036.9|1420
1701266700000|2023-11-29 14:05:00|2039.55|2039.25|2039.27|2038.97|2040.36|2039.98|2039.27|2038.83|1011
1701267000000|2023-11-29 14:10:00|2039.25|2038.95|2039.95|2039.45|2040.01|2039.6|2038.31|2038.01|1194
1701267300000|2023-11-29 14:15:00|2039.94|2039.44|2040.16|2039.86|2040.48|2040.1|2038.93|2038.53|1039
1701267600000|2023-11-29 14:20:00|2040.19|2039.69|2040.21|2039.71|2040.28|2039.89|2038.71|2038.37|1079
1701267900000|2023-11-29 14:25:00|2040.17|2039.67|2040.38|2040.08|2040.94|2040.64|2040|2039.65|1069
1701268200000|2023-11-29 14:30:00|2040.36|2040.06|2041.27|2040.77|2042|2041.64|2040.3|2040|1415
1701268500000|2023-11-29 14:35:00|2041.26|2040.76|2044.27|2043.97|2045.48|2045.18|2041.18|2040.73|1525
1701268800000|2023-11-29 14:40:00|2044.36|2043.86|2043.28|2042.98|2045.32|2045.02|2042.83|2042.48|1358
1701269100000|2023-11-29 14:45:00|2043.22|2042.92|2043.46|2043.16|2044.49|2044.08|2043.02|2042.66|1456
1701269400000|2023-11-29 14:50:00|2043.49|2043.19|2044.23|2043.93|2045.11|2044.69|2042.99|2042.59|1332
1701269700000|2023-11-29 14:55:00|2044.24|2043.94|2044.43|2044.13|2045.86|2045.56|2043.97|2043.58|1282
1701270000000|2023-11-29 15:00:00|2044.44|2044.14|2047.18|2046.68|2047.25|2046.85|2044.43|2044.13|1505
1701270300000|2023-11-29 15:05:00|2047.1|2046.6|2042.66|2042.36|2047.14|2046.71|2042.15|2041.8|1467
1701270600000|2023-11-29 15:10:00|2042.54|2042.24|2042.78|2042.28|2043.35|2042.85|2040.1|2039.75|1655
1701270900000|2023-11-29 15:15:00|2042.75|2042.25|2041.8|2041.5|2044.28|2043.95|2041.59|2041.2|1500
1701271200000|2023-11-29 15:20:00|2041.74|2041.44|2040.41|2039.91|2042.37|2041.98|2040.13|2039.8|1539
1701271500000|2023-11-29 15:25:00|2040.4|2039.9|2041.9|2041.6|2042.45|2042.15|2040.11|2039.8|1374
1701271800000|2023-11-29 15:30:00|2041.92|2041.62|2039.72|2039.42|2042.41|2042.03|2039.34|2039.04|1206
1701272100000|2023-11-29 15:35:00|2039.65|2039.35|2040.48|2039.98|2040.93|2040.57|2039.63|2039.31|1231
1701272400000|2023-11-29 15:40:00|2040.35|2040.05|2041.45|2041.15|2041.51|2041.17|2040.15|2039.79|1171
1701272700000|2023-11-29 15:45:00|2041.46|2041.16|2042.67|2042.37|2042.85|2042.52|2041.33|2040.98|1219
1701273000000|2023-11-29 15:50:00|2042.77|2042.27|2043.31|2042.81|2044.05|2043.75|2042.53|2042.15|1086
1701273300000|2023-11-29 15:55:00|2043.3|2042.8|2043.24|2042.94|2043.61|2043.31|2042.78|2042.36|947
1701273600000|2023-11-29 16:00:00|2043.23|2042.93|2042.82|2042.52|2043.7|2043.3|2042.63|2042.23|1054
1701273900000|2023-11-29 16:05:00|2042.87|2042.57|2041.16|2040.86|2043.32|2042.93|2040.8|2040.4|1001
1701274200000|2023-11-29 16:10:00|2041.19|2040.89|2041.58|2041.28|2042.28|2041.89|2040.93|2040.56|1011
1701274500000|2023-11-29 16:15:00|2041.54|2041.24|2040.46|2040.16|2041.75|2041.37|2040.44|2040.1|933
1701274800000|2023-11-29 16:20:00|2040.45|2040.15|2041.61|2041.11|2041.69|2041.32|2039.75|2039.41|1064
1701275100000|2023-11-29 16:25:00|2041.62|2041.12|2040.84|2040.54|2041.68|2041.34|2040.44|2040.09|870
1701275400000|2023-11-29 16:30:00|2040.89|2040.59|2041.46|2041.16|2041.71|2041.27|2040.41|2040.07|913
1701275700000|2023-11-29 16:35:00|2041.45|2041.15|2040.91|2040.61|2042.05|2041.72|2040.77|2040.35|839
1701276000000|2023-11-29 16:40:00|2040.84|2040.54|2041.43|2041.13|2041.78|2041.47|2040.6|2040.16|748
1701276300000|2023-11-29 16:45:00|2041.44|2041.14|2042.35|2041.85|2042.57|2042.19|2041.2|2040.81|864
1701276600000|2023-11-29 16:50:00|2042.27|2041.77|2041.9|2041.4|2042.58|2042.17|2041.71|2041.33|732
1701276900000|2023-11-29 16:55:00|2041.86|2041.36|2042.44|2041.94|2042.69|2042.39|2041.64|2041.14|743
1701277200000|2023-11-29 17:00:00|2042.36|2042.06|2042.85|2042.55|2042.98|2042.62|2041.84|2041.45|753
1701277500000|2023-11-29 17:05:00|2042.83|2042.53|2043.8|2043.5|2044.21|2043.81|2042.79|2042.43|790
1701277800000|2023-11-29 17:10:00|2043.81|2043.51|2044.12|2043.82|2044.41|2044.04|2043.77|2043.4|833
1701278100000|2023-11-29 17:15:00|2044.11|2043.81|2042.56|2042.26|2044.33|2043.93|2042.52|2042.12|716
1701278400000|2023-11-29 17:20:00|2042.53|2042.23|2044.19|2043.89|2044.35|2043.95|2042.41|2042|730
1701278700000|2023-11-29 17:25:00|2044.15|2043.85|2044.72|2044.42|2045.18|2044.77|2044.1|2043.8|726
1701279000000|2023-11-29 17:30:00|2044.7|2044.4|2045.36|2045.06|2045.83|2045.49|2044.69|2044.32|617
1701279300000|2023-11-29 17:35:00|2045.44|2045.14|2045.51|2045.21|2045.94|2045.59|2045.24|2044.87|509
1701279600000|2023-11-29 17:40:00|2045.56|2045.26|2044.95|2044.65|2045.65|2045.26|2044.45|2044.11|580
1701279900000|2023-11-29 17:45:00|2044.99|2044.69|2045.37|2045.07|2046.07|2045.69|2044.91|2044.55|587
1701280200000|2023-11-29 17:50:00|2045.38|2045.08|2044.92|2044.62|2045.58|2045.23|2044.85|2044.45|511
1701280500000|2023-11-29 17:55:00|2044.96|2044.66|2045.37|2044.87|2045.45|2045.15|2044.8|2044.4|585
1701280800000|2023-11-29 18:00:00|2045.36|2044.86|2045.86|2045.56|2046.23|2045.85|2045.16|2044.79|582
1701281100000|2023-11-29 18:05:00|2045.85|2045.55|2045.34|2045.04|2046.21|2045.82|2045.27|2044.95|523
1701281400000|2023-11-29 18:10:00|2045.56|2045.06|2045.67|2045.17|2045.97|2045.57|2045.4|2045.02|517
1701281700000|2023-11-29 18:15:00|2045.55|2045.25|2045.01|2044.51|2045.8|2045.49|2044.71|2044.41|546
1701282000000|2023-11-29 18:20:00|2044.99|2044.49|2045.41|2044.91|2045.61|2045.22|2044.52|2044.14|469
1701282300000|2023-11-29 18:25:00|2045.31|2045.01|2046.17|2045.87|2046.65|2046.29|2044.98|2044.49|597
1701282600000|2023-11-29 18:30:00|2046.2|2045.9|2046.93|2046.63|2047.73|2047.43|2045.94|2045.6|728
1701282900000|2023-11-29 18:35:00|2047.03|2046.53|2047.41|2047.11|2047.76|2047.37|2047.02|2046.53|524
1701283200000|2023-11-29 18:40:00|2047.42|2047.12|2048.08|2047.58|2048.16|2047.85|2047.42|2047.03|494
1701283500000|2023-11-29 18:45:00|2048.07|2047.57|2047.84|2047.34|2048.51|2048.12|2047.26|2046.87|730
1701283800000|2023-11-29 18:50:00|2047.83|2047.33|2048.44|2048.14|2048.62|2048.21|2047.58|2047.12|555
1701284100000|2023-11-29 18:55:00|2048.43|2048.13|2047.98|2047.68|2048.59|2048.21|2047.83|2047.45|580
1701284400000|2023-11-29 19:00:00|2048.04|2047.74|2048.77|2048.27|2048.82|2048.41|2048.02|2047.57|674
1701284700000|2023-11-29 19:05:00|2048.78|2048.28|2049.64|2049.34|2049.79|2049.43|2048.61|2048.21|826
1701285000000|2023-11-29 19:10:00|2049.65|2049.35|2048.35|2048.05|2049.83|2049.49|2048.24|2047.79|681
1701285300000|2023-11-29 19:15:00|2048.39|2048.09|2048.35|2047.85|2048.59|2048.19|2047.92|2047.52|581
1701285600000|2023-11-29 19:20:00|2048.41|2047.91|2047.62|2047.12|2048.41|2047.98|2047.4|2046.96|600
1701285900000|2023-11-29 19:25:00|2047.59|2047.09|2047.38|2046.88|2047.91|2047.41|2047.1|2046.7|551
1701286200000|2023-11-29 19:30:00|2047.32|2047.02|2046.33|2046.03|2047.53|2047.13|2046.22|2045.83|503
1701286500000|2023-11-29 19:35:00|2046.3|2046|2045.92|2045.62|2046.42|2046|2045.55|2045.17|605
1701286800000|2023-11-29 19:40:00|2045.93|2045.63|2046.01|2045.51|2046.12|2045.73|2045.7|2045.3|428
1701287100000|2023-11-29 19:45:00|2046.02|2045.52|2046.43|2045.93|2046.81|2046.4|2045.94|2045.52|553
1701287400000|2023-11-29 19:50:00|2046.46|2045.96|2046.82|2046.52|2047.02|2046.64|2046.34|2045.95|584
1701287700000|2023-11-29 19:55:00|2046.92|2046.42|2046.53|2046.23|2046.93|2046.57|2046.49|2046.1|649
1701288000000|2023-11-29 20:00:00|2046.54|2046.24|2045.6|2045.3|2046.78|2046.4|2045.57|2045.24|643
1701288300000|2023-11-29 20:05:00|2045.58|2045.28|2045.98|2045.48|2046.1|2045.7|2045.52|2045.13|496
1701288600000|2023-11-29 20:10:00|2046|2045.5|2045.87|2045.37|2046.11|2045.71|2045.5|2045.13|503
1701288900000|2023-11-29 20:15:00|2045.88|2045.38|2044.79|2044.49|2046.17|2045.74|2044.56|2044.25|657
1701289200000|2023-11-29 20:20:00|2044.89|2044.39|2043.33|2042.83|2045.16|2044.77|2042.99|2042.62|659
1701289500000|2023-11-29 20:25:00|2043.34|2042.84|2043.78|2043.28|2044.21|2043.89|2043.15|2042.71|559
1701289800000|2023-11-29 20:30:00|2043.88|2043.38|2043.96|2043.66|2044.49|2044.19|2043.62|2043.22|417
1701290100000|2023-11-29 20:35:00|2044.01|2043.71|2043.89|2043.59|2044.51|2044.17|2043.49|2043.09|552
1701290400000|2023-11-29 20:40:00|2043.9|2043.6|2044.51|2044.01|2044.76|2044.39|2043.9|2043.5|615
1701290700000|2023-11-29 20:45:00|2044.49|2044.19|2044.66|2044.36|2045.16|2044.77|2044.38|2044|530
1701291000000|2023-11-29 20:50:00|2044.74|2044.44|2044.88|2044.58|2045.27|2044.97|2044.67|2044.3|640
1701291300000|2023-11-29 20:55:00|2044.91|2044.61|2044.69|2044.39|2045.25|2044.95|2044.68|2044.3|625
1701291600000|2023-11-29 21:00:00|2044.76|2044.46|2044.68|2044.38|2045.19|2044.81|2044.58|2044.12|510
1701291900000|2023-11-29 21:05:00|2044.67|2044.37|2044.38|2043.88|2044.71|2044.37|2043.96|2043.56|367
1701292200000|2023-11-29 21:10:00|2044.4|2043.9|2044.39|2043.89|2044.64|2044.25|2044.2|2043.83|301
1701292500000|2023-11-29 21:15:00|2044.36|2044.06|2044.76|2044.26|2044.79|2044.41|2044.36|2043.97|342
1701292800000|2023-11-29 21:20:00|2044.75|2044.25|2044.77|2044.47|2045.08|2044.7|2044.67|2044.25|216
1701293100000|2023-11-29 21:25:00|2044.78|2044.48|2044.65|2044.15|2045.02|2044.66|2044.55|2044.11|179
1701293400000|2023-11-29 21:30:00|2044.68|2044.18|2044.4|2044.1|2044.71|2044.31|2044.2|2043.79|197
1701293700000|2023-11-29 21:35:00|2044.41|2044.11|2044.42|2044.12|2044.72|2044.4|2044.33|2043.91|198
1701294000000|2023-11-29 21:40:00|2044.41|2044.11|2044.37|2044.07|2044.66|2044.3|2044.33|2043.91|228
1701294300000|2023-11-29 21:45:00|2044.35|2044.05|2044.91|2044.41|2044.98|2044.58|2044.31|2043.92|198
1701294600000|2023-11-29 21:50:00|2044.82|2044.52|2044.36|2043.86|2045.14|2044.67|2044.21|2043.81|191
1701294900000|2023-11-29 21:55:00|2044.27|2043.77|2044.48|2044.18|2044.55|2044.18|2044.05|2043.64|207
1701298800000|2023-11-29 23:00:00|2044.91|2044.41|2045.24|2044.74|2045.28|2044.78|2044.75|2044.25|160
1701299100000|2023-11-29 23:05:00|2045.25|2044.75|2045.11|2044.61|2045.26|2044.76|2044.85|2044.4|151
1701299400000|2023-11-29 23:10:00|2045.12|2044.62|2045.58|2045.08|2045.7|2045.26|2045.04|2044.62|253
1701299700000|2023-11-29 23:15:00|2045.59|2045.09|2044.78|2044.48|2045.61|2045.21|2044.61|2044.11|208
1701300000000|2023-11-29 23:20:00|2044.88|2044.38|2044.83|2044.33|2045.2|2044.87|2044.73|2044.3|132
1701300300000|2023-11-29 23:25:00|2044.8|2044.3|2044.94|2044.44|2045.11|2044.7|2044.55|2044.11|143
1701300600000|2023-11-29 23:30:00|2044.95|2044.45|2044.65|2044.15|2045.02|2044.59|2044.55|2044.15|138
1701300900000|2023-11-29 23:35:00|2044.69|2044.19|2044.55|2044.05|2044.69|2044.3|2044.44|2044.04|119
1701301200000|2023-11-29 23:40:00|2044.54|2044.04|2044.56|2044.06|2044.7|2044.28|2044.34|2043.94|114
1701301500000|2023-11-29 23:45:00|2044.41|2044.11|2044.96|2044.46|2045.11|2044.7|2044.36|2044.06|155
1701301800000|2023-11-29 23:50:00|2044.97|2044.47|2045.12|2044.82|2045.29|2044.9|2044.76|2044.36|164
1701302100000|2023-11-29 23:55:00|2045.16|2044.66|2044.96|2044.46|2045.29|2044.82|2044.75|2044.36|144
1701302400000|2023-11-30 00:00:00|2044.89|2044.59|2045.47|2045.17|2045.61|2045.31|2044.82|2044.52|161
1701302700000|2023-11-30 00:05:00|2045.45|2045.15|2044.68|2044.38|2045.51|2045.21|2044.57|2044.17|205
1701303000000|2023-11-30 00:10:00|2044.7|2044.4|2044.92|2044.42|2044.93|2044.55|2044.37|2044.03|145
1701303300000|2023-11-30 00:15:00|2044.93|2044.43|2045.48|2044.98|2045.5|2045.2|2044.9|2044.42|210
1701303600000|2023-11-30 00:20:00|2045.38|2045.08|2045.59|2045.29|2045.81|2045.49|2045.18|2044.8|208
1701303900000|2023-11-30 00:25:00|2045.63|2045.13|2045.83|2045.33|2046|2045.59|2045.27|2044.97|256
1701304200000|2023-11-30 00:30:00|2045.74|2045.44|2046.22|2045.92|2046.45|2046.05|2045.61|2045.22|220
1701304500000|2023-11-30 00:35:00|2046.23|2045.93|2046.38|2045.88|2046.49|2046.13|2045.73|2045.39|207
1701304800000|2023-11-30 00:40:00|2046.28|2045.98|2045.89|2045.59|2046.37|2045.98|2045.76|2045.46|204
1701305100000|2023-11-30 00:45:00|2045.91|2045.61|2046.4|2046.1|2046.56|2046.21|2045.91|2045.58|180
1701305400000|2023-11-30 00:50:00|2046.41|2046.11|2046.94|2046.64|2047.04|2046.72|2046.33|2045.97|270
1701305700000|2023-11-30 00:55:00|2046.95|2046.65|2046.87|2046.57|2047.06|2046.76|2046.57|2046.18|390
1701306000000|2023-11-30 01:00:00|2046.89|2046.59|2046.46|2045.96|2046.9|2046.6|2045.44|2045.13|516
1701306300000|2023-11-30 01:05:00|2046.48|2045.98|2046.43|2045.93|2046.83|2046.44|2045.96|2045.64|409
1701306600000|2023-11-30 01:10:00|2046.42|2045.92|2046.37|2045.87|2046.87|2046.47|2046.26|2045.87|523
1701306900000|2023-11-30 01:15:00|2046.25|2045.95|2045.99|2045.69|2046.49|2046.1|2045.59|2045.22|483
1701307200000|2023-11-30 01:20:00|2046|2045.7|2046.13|2045.83|2046.47|2046.11|2045.92|2045.58|353
1701307500000|2023-11-30 01:25:00|2046.23|2045.73|2045.57|2045.27|2046.25|2045.89|2045.28|2044.94|444
1701307800000|2023-11-30 01:30:00|2045.59|2045.29|2045.58|2045.08|2045.97|2045.57|2044.85|2044.37|815
1701308100000|2023-11-30 01:35:00|2045.6|2045.1|2044.86|2044.36|2045.69|2045.19|2044.29|2043.92|673
1701308400000|2023-11-30 01:40:00|2044.76|2044.26|2044.68|2044.38|2045.04|2044.65|2044.45|2044.05|631
1701308700000|2023-11-30 01:45:00|2044.69|2044.39|2044.68|2044.38|2045.31|2044.91|2044.61|2044.26|542
1701309000000|2023-11-30 01:50:00|2044.67|2044.37|2043.73|2043.43|2044.99|2044.52|2043.59|2043.17|694
1701309300000|2023-11-30 01:55:00|2043.76|2043.46|2043.63|2043.13|2044.08|2043.68|2043.42|2042.94|535
1701309600000|2023-11-30 02:00:00|2043.64|2043.14|2044.25|2043.75|2044.61|2044.21|2043.09|2042.69|640
1701309900000|2023-11-30 02:05:00|2044.07|2043.77|2043.73|2043.23|2044.44|2043.94|2043.57|2043.2|543
1701310200000|2023-11-30 02:10:00|2043.64|2043.34|2044.17|2043.67|2044.17|2043.77|2043.64|2043.26|516
1701310500000|2023-11-30 02:15:00|2044.16|2043.66|2043.7|2043.2|2044.23|2043.83|2043.55|2043.05|479
1701310800000|2023-11-30 02:20:00|2043.72|2043.22|2043.9|2043.6|2043.96|2043.6|2042.84|2042.47|546
1701311100000|2023-11-30 02:25:00|2043.89|2043.59|2043.52|2043.02|2044.53|2044.22|2043.38|2043.01|494
1701311400000|2023-11-30 02:30:00|2043.44|2043.14|2043.93|2043.63|2044.2|2043.8|2043.44|2043.01|626
1701311700000|2023-11-30 02:35:00|2043.96|2043.66|2043.97|2043.47|2044.35|2043.95|2043.73|2043.31|497
1701312000000|2023-11-30 02:40:00|2043.96|2043.46|2045.03|2044.53|2045.03|2044.53|2043.84|2043.34|392
1701312300000|2023-11-30 02:45:00|2044.9|2044.6|2046.29|2045.99|2046.43|2046.05|2044.63|2044.15|596
1701312600000|2023-11-30 02:50:00|2046.26|2045.96|2046.2|2045.9|2046.68|2046.3|2045.7|2045.28|603
1701312900000|2023-11-30 02:55:00|2046.3|2045.8|2046.18|2045.88|2046.63|2046.21|2045.72|2045.36|607
1701313200000|2023-11-30 03:00:00|2046.21|2045.91|2046.58|2046.08|2047.51|2047.13|2046|2045.7|779
1701313500000|2023-11-30 03:05:00|2046.59|2046.09|2045.36|2044.86|2046.59|2046.14|2045.18|2044.75|476
1701313800000|2023-11-30 03:10:00|2045.23|2044.93|2045.54|2045.04|2045.99|2045.56|2045.1|2044.71|399
1701314100000|2023-11-30 03:15:00|2045.53|2045.03|2045.67|2045.37|2045.67|2045.37|2045.34|2044.92|409
1701314400000|2023-11-30 03:20:00|2045.68|2045.38|2045.62|2045.32|2045.78|2045.42|2045.19|2044.89|259
1701314700000|2023-11-30 03:25:00|2045.66|2045.36|2045.4|2045.1|2045.77|2045.38|2045.18|2044.79|448
1701315000000|2023-11-30 03:30:00|2045.39|2045.09|2044.7|2044.2|2045.55|2045.18|2044.56|2044.18|325
1701315300000|2023-11-30 03:35:00|2044.69|2044.19|2044.75|2044.25|2044.89|2044.48|2044.39|2044.04|391
1701315600000|2023-11-30 03:40:00|2044.74|2044.24|2045.52|2045.02|2045.65|2045.26|2044.61|2044.19|296
1701315900000|2023-11-30 03:45:00|2045.53|2045.03|2044.98|2044.48|2045.58|2045.2|2044.72|2044.33|297
1701316200000|2023-11-30 03:50:00|2045|2044.5|2045.89|2045.59|2046.23|2045.8|2044.83|2044.43|438
1701316500000|2023-11-30 03:55:00|2045.87|2045.57|2046.41|2045.91|2046.62|2046.23|2045.73|2045.33|397
1701316800000|2023-11-30 04:00:00|2046.3|2046|2046.72|2046.42|2046.95|2046.58|2046.17|2045.8|439
1701317100000|2023-11-30 04:05:00|2046.62|2046.32|2045.94|2045.64|2046.78|2046.38|2045.52|2045.12|645
1701317400000|2023-11-30 04:10:00|2045.95|2045.65|2046.26|2045.76|2046.39|2045.94|2045.81|2045.42|418
1701317700000|2023-11-30 04:15:00|2046.13|2045.63|2045.72|2045.22|2046.45|2045.95|2045.59|2045.2|319
1701318000000|2023-11-30 04:20:00|2045.73|2045.23|2045.91|2045.41|2046.03|2045.68|2045.61|2045.21|312
1701318300000|2023-11-30 04:25:00|2045.92|2045.42|2045.39|2045.09|2045.98|2045.58|2044.85|2044.44|368
1701318600000|2023-11-30 04:30:00|2045.48|2044.98|2044.74|2044.44|2045.59|2045.2|2044.74|2044.39|296
1701318900000|2023-11-30 04:35:00|2044.76|2044.46|2044.66|2044.16|2044.99|2044.63|2044.33|2043.97|307
1701319200000|2023-11-30 04:40:00|2044.57|2044.27|2043.54|2043.24|2044.86|2044.49|2043.42|2043.06|421
1701319500000|2023-11-30 04:45:00|2043.41|2043.11|2044.08|2043.58|2044.34|2043.94|2043.35|2042.97|501
1701319800000|2023-11-30 04:50:00|2044.09|2043.59|2044.68|2044.18|2045|2044.62|2043.27|2042.95|643
1701320100000|2023-11-30 04:55:00|2044.69|2044.19|2044.87|2044.37|2044.94|2044.56|2044.08|2043.71|403
1701320400000|2023-11-30 05:00:00|2044.88|2044.38|2044.64|2044.14|2044.98|2044.66|2044.47|2044.06|268
1701320700000|2023-11-30 05:05:00|2044.65|2044.15|2044.57|2044.27|2044.87|2044.47|2044.23|2043.83|364
1701321000000|2023-11-30 05:10:00|2044.56|2044.26|2044.11|2043.61|2044.65|2044.26|2043.34|2042.98|474
1701321300000|2023-11-30 05:15:00|2044.12|2043.62|2043.88|2043.38|2044.23|2043.83|2043.66|2043.26|297
1701321600000|2023-11-30 05:20:00|2043.86|2043.36|2042.89|2042.39|2043.9|2043.5|2042.4|2042.04|482
1701321900000|2023-11-30 05:25:00|2042.88|2042.38|2042.59|2042.29|2042.94|2042.56|2042.39|2042.03|493
1701322200000|2023-11-30 05:30:00|2042.6|2042.3|2041.98|2041.68|2042.8|2042.41|2041.94|2041.58|519
1701322500000|2023-11-30 05:35:00|2042.07|2041.77|2042.93|2042.43|2043.08|2042.73|2042.02|2041.66|360
1701322800000|2023-11-30 05:40:00|2042.85|2042.55|2042.7|2042.4|2042.91|2042.55|2042.09|2041.69|475
1701323100000|2023-11-30 05:45:00|2042.59|2042.29|2042.44|2041.94|2042.89|2042.5|2042.17|2041.79|509
1701323400000|2023-11-30 05:50:00|2042.43|2041.93|2042.37|2041.87|2043.17|2042.78|2042.09|2041.59|569
1701323700000|2023-11-30 05:55:00|2042.4|2041.9|2041.87|2041.57|2042.66|2042.25|2041.54|2041.17|560
1701324000000|2023-11-30 06:00:00|2041.88|2041.58|2042.89|2042.59|2043.28|2042.88|2041.8|2041.5|564
1701324300000|2023-11-30 06:05:00|2042.88|2042.58|2043.29|2042.79|2043.36|2042.96|2042.75|2042.34|464
1701324600000|2023-11-30 06:10:00|2043.26|2042.76|2043.07|2042.77|2043.43|2042.93|2042.85|2042.46|470
1701324900000|2023-11-30 06:15:00|2043.06|2042.76|2042.86|2042.36|2043.15|2042.76|2042.64|2042.26|391
1701325200000|2023-11-30 06:20:00|2042.87|2042.37|2043.24|2042.94|2043.43|2043.03|2042.76|2042.29|510
1701325500000|2023-11-30 06:25:00|2043.34|2042.84|2043.97|2043.47|2044.09|2043.69|2043.12|2042.72|487
1701325800000|2023-11-30 06:30:00|2044.02|2043.52|2044.2|2043.9|2044.79|2044.37|2043.85|2043.42|476
1701326100000|2023-11-30 06:35:00|2044.21|2043.91|2044.28|2043.98|2045.3|2044.96|2044.02|2043.69|708
1701326400000|2023-11-30 06:40:00|2044.29|2043.99|2044.45|2044.15|2045.23|2044.86|2044.26|2043.83|520
1701326700000|2023-11-30 06:45:00|2044.49|2043.99|2044.74|2044.24|2044.99|2044.66|2044.44|2043.99|458
1701327000000|2023-11-30 06:50:00|2044.75|2044.25|2045.29|2044.79|2045.92|2045.58|2044.55|2044.17|577
1701327300000|2023-11-30 06:55:00|2045.3|2044.8|2046.16|2045.66|2046.18|2045.73|2044.92|2044.55|451
1701327600000|2023-11-30 07:00:00|2046.17|2045.67|2047.07|2046.77|2047.25|2046.89|2045.64|2045.31|759
1701327900000|2023-11-30 07:05:00|2047.05|2046.75|2044.52|2044.02|2047.23|2046.85|2044.47|2043.99|639
1701328200000|2023-11-30 07:10:00|2044.6|2044.1|2044.7|2044.4|2044.92|2044.53|2044.26|2043.85|480
1701328500000|2023-11-30 07:15:00|2044.72|2044.42|2045.22|2044.92|2045.32|2044.95|2044.65|2044.33|538
1701328800000|2023-11-30 07:20:00|2045.23|2044.93|2044.99|2044.49|2045.62|2045.25|2044.75|2044.4|574
1701329100000|2023-11-30 07:25:00|2045|2044.5|2045.26|2044.96|2045.72|2045.32|2044.87|2044.5|449
1701329400000|2023-11-30 07:30:00|2045.27|2044.97|2044.16|2043.86|2045.43|2045.12|2044.03|2043.73|548
1701329700000|2023-11-30 07:35:00|2044.17|2043.87|2044.46|2044.16|2044.67|2044.28|2044.14|2043.79|468
1701330000000|2023-11-30 07:40:00|2044.44|2044.14|2042.91|2042.41|2044.54|2044.14|2042.76|2042.37|666
1701330300000|2023-11-30 07:45:00|2042.79|2042.49|2043.89|2043.39|2043.98|2043.68|2042.51|2042.14|1059
1701330600000|2023-11-30 07:50:00|2043.9|2043.4|2044.14|2043.64|2044.48|2044.05|2043.57|2043.16|636
1701330900000|2023-11-30 07:55:00|2044.09|2043.59|2044.85|2044.55|2044.85|2044.55|2043.49|2043.12|553
1701331200000|2023-11-30 08:00:00|2044.86|2044.56|2045.15|2044.85|2045.64|2045.24|2044.71|2044.34|910
1701331500000|2023-11-30 08:05:00|2045.25|2044.75|2044.87|2044.57|2045.56|2045.24|2044.66|2044.34|757
1701331800000|2023-11-30 08:10:00|2044.91|2044.61|2045.28|2044.98|2045.55|2045.16|2044.61|2044.25|666
1701332100000|2023-11-30 08:15:00|2045.25|2044.95|2045.17|2044.87|2046.04|2045.63|2045.08|2044.66|698
1701332400000|2023-11-30 08:20:00|2045.18|2044.88|2044|2043.7|2045.68|2045.3|2043.37|2042.98|647
1701332700000|2023-11-30 08:25:00|2043.97|2043.67|2043.67|2043.37|2044.19|2043.79|2043.35|2043.05|637
1701333000000|2023-11-30 08:30:00|2043.66|2043.36|2043.32|2043.02|2043.68|2043.36|2042.4|2042.1|633
1701333300000|2023-11-30 08:35:00|2043.33|2043.03|2042.48|2042.18|2043.48|2043.12|2042.44|2042.07|771
1701333600000|2023-11-30 08:40:00|2042.47|2042.17|2042.28|2041.98|2042.8|2042.31|2041.24|2040.87|888
1701333900000|2023-11-30 08:45:00|2042.27|2041.97|2041.22|2040.72|2042.77|2042.38|2041|2040.67|784
1701334200000|2023-11-30 08:50:00|2041.17|2040.67|2040.81|2040.51|2041.26|2040.95|2040.27|2039.91|710
1701334500000|2023-11-30 08:55:00|2040.91|2040.41|2040.76|2040.46|2041.76|2041.46|2040.17|2039.85|903
1701334800000|2023-11-30 09:00:00|2040.78|2040.48|2040.93|2040.43|2041.94|2041.53|2040.56|2040.14|783
1701335100000|2023-11-30 09:05:00|2040.85|2040.35|2041.21|2040.71|2041.73|2041.4|2040.58|2040.28|521
1701335400000|2023-11-30 09:10:00|2041.14|2040.84|2041.08|2040.78|2041.47|2041.11|2040.02|2039.7|831
1701335700000|2023-11-30 09:15:00|2041.09|2040.79|2041.68|2041.38|2041.89|2041.5|2040.86|2040.52|761
1701336000000|2023-11-30 09:20:00|2041.64|2041.34|2041.71|2041.41|2042.27|2041.93|2041.4|2041.09|752
1701336300000|2023-11-30 09:25:00|2041.72|2041.42|2042.16|2041.86|2042.33|2041.94|2041.37|2040.97|716
1701336600000|2023-11-30 09:30:00|2042.12|2041.82|2041.99|2041.49|2042.58|2042.2|2041.57|2041.18|769
1701336900000|2023-11-30 09:35:00|2042|2041.5|2041.22|2040.72|2042.38|2041.89|2040.99|2040.67|627
1701337200000|2023-11-30 09:40:00|2041.28|2040.78|2041.59|2041.09|2042.04|2041.66|2041.12|2040.72|626
1701337500000|2023-11-30 09:45:00|2041.62|2041.12|2040.34|2040.04|2041.87|2041.48|2040.24|2039.86|679
1701337800000|2023-11-30 09:50:00|2040.5|2040|2039.24|2038.94|2040.5|2040.09|2039.05|2038.75|694
1701338100000|2023-11-30 09:55:00|2039.23|2038.93|2040.16|2039.86|2040.18|2039.86|2038.97|2038.62|629
1701338400000|2023-11-30 10:00:00|2040.15|2039.85|2039.35|2039.05|2040.48|2040.1|2039.26|2038.95|627
1701338700000|2023-11-30 10:05:00|2039.37|2039.07|2038.29|2037.99|2039.77|2039.37|2038.18|2037.87|764
1701339000000|2023-11-30 10:10:00|2038.24|2037.94|2037.9|2037.6|2039.05|2038.69|2037.82|2037.43|824
1701339300000|2023-11-30 10:15:00|2037.84|2037.54|2037.23|2036.93|2038.46|2038.07|2037.15|2036.81|629
1701339600000|2023-11-30 10:20:00|2037.28|2036.98|2038.1|2037.8|2038.2|2037.82|2036.98|2036.64|605
1701339900000|2023-11-30 10:25:00|2038.18|2037.68|2038.39|2038.09|2038.87|2038.47|2037.98|2037.62|446
1701340200000|2023-11-30 10:30:00|2038.43|2038.13|2038.61|2038.31|2038.73|2038.35|2037.78|2037.43|677
1701340500000|2023-11-30 10:35:00|2038.57|2038.27|2039.92|2039.62|2040.1|2039.72|2038.52|2038.22|872
1701340800000|2023-11-30 10:40:00|2039.9|2039.6|2040.26|2039.76|2040.53|2040.2|2039.71|2039.28|589
1701341100000|2023-11-30 10:45:00|2040.25|2039.75|2040.33|2040.03|2040.89|2040.53|2039.92|2039.62|585
1701341400000|2023-11-30 10:50:00|2040.43|2039.93|2039.27|2038.97|2040.66|2040.24|2039.15|2038.76|511
1701341700000|2023-11-30 10:55:00|2039.26|2038.96|2038.61|2038.31|2039.49|2039.09|2038.56|2038.18|558
1701342000000|2023-11-30 11:00:00|2038.6|2038.3|2038.31|2038.01|2038.98|2038.58|2037.59|2037.18|740
1701342300000|2023-11-30 11:05:00|2038.32|2038.02|2037.46|2037.16|2038.51|2038.13|2036.98|2036.6|610
1701342600000|2023-11-30 11:10:00|2037.58|2037.08|2037.44|2036.94|2037.98|2037.58|2037.25|2036.85|657
1701342900000|2023-11-30 11:15:00|2037.28|2036.98|2037.28|2036.98|2037.53|2037.15|2036.68|2036.38|485
1701343200000|2023-11-30 11:20:00|2037.29|2036.99|2037.25|2036.95|2037.56|2037.16|2036.79|2036.42|517
1701343500000|2023-11-30 11:25:00|2037.35|2036.85|2037.54|2037.24|2037.76|2037.4|2036.99|2036.56|491
1701343800000|2023-11-30 11:30:00|2037.55|2037.25|2037.46|2037.16|2037.65|2037.26|2036.99|2036.59|443
1701344100000|2023-11-30 11:35:00|2037.45|2037.15|2037.3|2037|2037.68|2037.28|2037.05|2036.68|429
1701344400000|2023-11-30 11:40:00|2037.28|2036.98|2037.27|2036.77|2037.46|2037.07|2036.92|2036.57|385
1701344700000|2023-11-30 11:45:00|2037.17|2036.87|2036.65|2036.15|2037.38|2037.01|2036.1|2035.8|688
1701345000000|2023-11-30 11:50:00|2036.56|2036.26|2037.81|2037.31|2038.4|2037.98|2036.56|2036.26|729
1701345300000|2023-11-30 11:55:00|2037.82|2037.32|2037.47|2036.97|2038.08|2037.73|2037.11|2036.73|430
1701345600000|2023-11-30 12:00:00|2037.41|2037.11|2038.87|2038.57|2038.89|2038.59|2037.08|2036.68|532
1701345900000|2023-11-30 12:05:00|2038.89|2038.59|2038.76|2038.46|2039.41|2039|2038.39|2037.99|521
1701346200000|2023-11-30 12:10:00|2038.77|2038.47|2038.3|2037.8|2038.79|2038.47|2037.57|2037.19|484
1701346500000|2023-11-30 12:15:00|2038.26|2037.76|2037.81|2037.31|2038.63|2038.27|2037.55|2037.15|522
1701346800000|2023-11-30 12:20:00|2037.83|2037.33|2038.59|2038.09|2038.69|2038.31|2037.47|2037.06|545
1701347100000|2023-11-30 12:25:00|2038.56|2038.06|2038.26|2037.96|2038.82|2038.47|2037.94|2037.56|499
1701347400000|2023-11-30 12:30:00|2038.29|2037.99|2038.24|2037.74|2039.38|2038.97|2037.87|2037.55|569
1701347700000|2023-11-30 12:35:00|2038.21|2037.71|2038.45|2038.15|2038.93|2038.52|2038.11|2037.7|552
1701348000000|2023-11-30 12:40:00|2038.48|2038.18|2038.93|2038.43|2039.18|2038.78|2038.27|2037.93|516
1701348300000|2023-11-30 12:45:00|2038.84|2038.54|2038.04|2037.74|2039.32|2038.93|2037.94|2037.54|564
1701348600000|2023-11-30 12:50:00|2038.14|2037.64|2038.41|2038.11|2039.03|2038.6|2037.84|2037.48|476
1701348900000|2023-11-30 12:55:00|2038.43|2038.13|2038.63|2038.13|2039.25|2038.86|2038.04|2037.69|534
1701349200000|2023-11-30 13:00:00|2038.64|2038.14|2039.57|2039.27|2039.85|2039.43|2038.58|2038.14|864
1701349500000|2023-11-30 13:05:00|2039.58|2039.28|2040.45|2040.15|2040.5|2040.15|2039.58|2039.19|663
1701349800000|2023-11-30 13:10:00|2040.44|2040.14|2041.21|2040.91|2041.28|2040.92|2040.02|2039.63|843
1701350100000|2023-11-30 13:15:00|2041.2|2040.9|2041.51|2041.21|2042.02|2041.66|2040.34|2039.94|1077
1701350400000|2023-11-30 13:20:00|2041.67|2041.37|2041.64|2041.14|2041.88|2041.52|2040.42|2040.08|885
1701350700000|2023-11-30 13:25:00|2041.68|2041.18|2041.79|2041.29|2042.24|2041.92|2041.28|2040.88|829
1701351000000|2023-11-30 13:30:00|2041.8|2041.3|2039.39|2038.89|2044.53|2044.03|2038.66|2038.36|1800
1701351300000|2023-11-30 13:35:00|2039.38|2039.08|2039.66|2039.16|2040.34|2039.96|2037.93|2037.58|1524
1701351600000|2023-11-30 13:40:00|2039.67|2039.17|2038.78|2038.28|2039.83|2039.33|2036.63|2036.32|1511
1701351900000|2023-11-30 13:45:00|2038.89|2038.39|2038.49|2038.19|2040.75|2040.45|2037.74|2037.26|1382
1701352200000|2023-11-30 13:50:00|2038.62|2038.32|2034.89|2034.59|2038.67|2038.33|2034.23|2033.93|1490
1701352500000|2023-11-30 13:55:00|2034.8|2034.5|2037.07|2036.77|2037.16|2036.83|2034.72|2034.42|1595
1701352800000|2023-11-30 14:00:00|2037.05|2036.75|2035.47|2035.17|2037.16|2036.77|2032.92|2032.62|1829
1701353100000|2023-11-30 14:05:00|2035.48|2035.18|2036.15|2035.85|2036.91|2036.56|2035.38|2035.03|1429
1701353400000|2023-11-30 14:10:00|2036.19|2035.89|2038.19|2037.89|2038.64|2038.26|2035.93|2035.63|1390
1701353700000|2023-11-30 14:15:00|2038.2|2037.9|2038.71|2038.21|2039.18|2038.79|2037.63|2037.21|1274
1701354000000|2023-11-30 14:20:00|2038.74|2038.24|2039.5|2039.2|2040.07|2039.77|2038.4|2037.98|1209
1701354300000|2023-11-30 14:25:00|2039.39|2039.09|2038.27|2037.77|2039.55|2039.21|2037.32|2036.95|1056
1701354600000|2023-11-30 14:30:00|2038.24|2037.74|2035.72|2035.42|2038.25|2037.84|2035.57|2035.18|1445
1701354900000|2023-11-30 14:35:00|2035.7|2035.4|2033.58|2033.28|2036.85|2036.54|2033.27|2032.86|1384
1701355200000|2023-11-30 14:40:00|2033.73|2033.43|2034.46|2033.96|2035.29|2034.93|2031.71|2031.41|1498
1701355500000|2023-11-30 14:45:00|2034.52|2034.02|2035.82|2035.32|2035.94|2035.62|2033.16|2032.72|1661
1701355800000|2023-11-30 14:50:00|2035.68|2035.38|2036.45|2035.95|2037.48|2037.09|2034.24|2033.92|1430
1701356100000|2023-11-30 14:55:00|2036.43|2035.93|2036.85|2036.35|2037.42|2036.92|2035.48|2034.98|1101
1701356400000|2023-11-30 15:00:00|2036.94|2036.44|2035.91|2035.41|2038.24|2037.74|2034.99|2034.61|1386
1701356700000|2023-11-30 15:05:00|2035.9|2035.4|2032.88|2032.58|2036.18|2035.68|2032.87|2032.57|1113
1701357000000|2023-11-30 15:10:00|2032.92|2032.42|2033.99|2033.49|2035.21|2034.84|2032.66|2032.26|1221
1701357300000|2023-11-30 15:15:00|2034|2033.5|2035.08|2034.78|2035.84|2035.54|2033.28|2032.95|1279
1701357600000|2023-11-30 15:20:00|2035.13|2034.83|2036.07|2035.77|2036.53|2036.15|2034.05|2033.7|1208
1701357900000|2023-11-30 15:25:00|2036.06|2035.76|2034.77|2034.47|2036.86|2036.56|2034.59|2034.18|1130
1701358200000|2023-11-30 15:30:00|2034.75|2034.45|2037.51|2037.21|2037.86|2037.44|2034.74|2034.44|1229
1701358500000|2023-11-30 15:35:00|2037.5|2037.2|2036.83|2036.33|2038.63|2038.23|2036|2035.64|1214
1701358800000|2023-11-30 15:40:00|2036.82|2036.32|2037.8|2037.3|2037.81|2037.31|2035.95|2035.53|1097
1701359100000|2023-11-30 15:45:00|2037.78|2037.28|2036.55|2036.25|2038.4|2038|2036.54|2036.16|1138
1701359400000|2023-11-30 15:50:00|2036.52|2036.22|2036.74|2036.24|2037.69|2037.29|2036.31|2035.91|1077
1701359700000|2023-11-30 15:55:00|2036.75|2036.25|2038.13|2037.83|2038.38|2038.05|2035.98|2035.64|1314
1701360000000|2023-11-30 16:00:00|2038.11|2037.81|2037.7|2037.2|2038.63|2038.32|2036.88|2036.53|1277
1701360300000|2023-11-30 16:05:00|2037.71|2037.21|2037.4|2037.1|2038.37|2037.96|2036.95|2036.54|960
1701360600000|2023-11-30 16:10:00|2037.39|2037.09|2037.97|2037.67|2038.18|2037.78|2037.07|2036.57|997
1701360900000|2023-11-30 16:15:00|2037.87|2037.57|2037.36|2036.86|2038.3|2037.91|2036.81|2036.45|979
1701361200000|2023-11-30 16:20:00|2037.3|2036.8|2039.06|2038.76|2039.18|2038.81|2037.07|2036.75|1007
1701361500000|2023-11-30 16:25:00|2039.14|2038.84|2039.68|2039.38|2039.71|2039.38|2038.37|2038|976
1701361800000|2023-11-30 16:30:00|2039.85|2039.35|2038.48|2038.18|2039.85|2039.45|2038.05|2037.69|1041
1701362100000|2023-11-30 16:35:00|2038.46|2038.16|2038.09|2037.79|2039.06|2038.62|2037.99|2037.65|721
1701362400000|2023-11-30 16:40:00|2038.08|2037.78|2037.51|2037.01|2038.25|2037.89|2037.21|2036.74|811
1701362700000|2023-11-30 16:45:00|2037.59|2037.09|2039.29|2038.99|2039.35|2039.02|2037.46|2037.04|816
1701363000000|2023-11-30 16:50:00|2039.27|2038.97|2039.49|2039.19|2040.59|2040.29|2039.17|2038.79|858
1701363300000|2023-11-30 16:55:00|2039.59|2039.09|2039.88|2039.58|2040.22|2039.89|2038.99|2038.51|752
1701363600000|2023-11-30 17:00:00|2039.87|2039.57|2040.01|2039.71|2040.92|2040.52|2039.79|2039.47|783
1701363900000|2023-11-30 17:05:00|2040.13|2039.63|2040.31|2040.01|2040.73|2040.4|2039.87|2039.47|675
1701364200000|2023-11-30 17:10:00|2040.39|2039.89|2040.83|2040.53|2041|2040.64|2039.63|2039.26|554
1701364500000|2023-11-30 17:15:00|2040.82|2040.52|2039.84|2039.54|2040.92|2040.53|2039.52|2039.12|734
1701364800000|2023-11-30 17:20:00|2039.83|2039.53|2041.01|2040.71|2041.15|2040.74|2039.74|2039.38|631
1701365100000|2023-11-30 17:25:00|2041|2040.7|2041.21|2040.71|2041.59|2041.22|2040.39|2039.99|588
1701365400000|2023-11-30 17:30:00|2041.22|2040.72|2039.4|2039.1|2041.6|2041.21|2039.31|2038.96|663
1701365700000|2023-11-30 17:35:00|2039.42|2039.12|2040.57|2040.07|2040.61|2040.3|2039.38|2039.08|454
1701366000000|2023-11-30 17:40:00|2040.56|2040.06|2039.8|2039.5|2040.7|2040.31|2039.78|2039.37|413
1701366300000|2023-11-30 17:45:00|2039.9|2039.4|2040.22|2039.72|2040.22|2039.83|2039.61|2039.21|444
1701366600000|2023-11-30 17:50:00|2040.21|2039.71|2038.59|2038.29|2040.21|2039.79|2038.58|2038.19|490
1701366900000|2023-11-30 17:55:00|2038.6|2038.3|2037.25|2036.95|2038.79|2038.41|2037|2036.6|663
1701367200000|2023-11-30 18:00:00|2037.34|2037.04|2038.01|2037.51|2038.73|2038.41|2037.34|2036.99|699
1701367500000|2023-11-30 18:05:00|2038.02|2037.52|2038.72|2038.22|2038.97|2038.58|2037.63|2037.23|591
1701367800000|2023-11-30 18:10:00|2038.73|2038.23|2038.14|2037.64|2038.87|2038.51|2038.04|2037.63|524
1701368100000|2023-11-30 18:15:00|2038.13|2037.63|2037.67|2037.37|2038.32|2037.94|2037.56|2037.23|387
1701368400000|2023-11-30 18:20:00|2037.68|2037.38|2037.26|2036.96|2038.03|2037.63|2037.16|2036.76|575
1701368700000|2023-11-30 18:25:00|2037.36|2037.06|2037.52|2037.22|2038.01|2037.56|2036.97|2036.57|713
1701369000000|2023-11-30 18:30:00|2037.54|2037.24|2036.41|2035.91|2038.07|2037.67|2035.77|2035.41|619
1701369300000|2023-11-30 18:35:00|2036.4|2035.9|2036.4|2036.1|2036.88|2036.47|2036.07|2035.67|450
1701369600000|2023-11-30 18:40:00|2036.41|2036.11|2035.55|2035.05|2036.85|2036.49|2035.48|2034.99|543
1701369900000|2023-11-30 18:45:00|2035.49|2034.99|2034.42|2034.12|2035.66|2035.16|2034.11|2033.77|494
1701370200000|2023-11-30 18:50:00|2034.43|2034.13|2034.56|2034.26|2034.64|2034.27|2033.86|2033.52|535
1701370500000|2023-11-30 18:55:00|2034.58|2034.28|2035.14|2034.84|2035.4|2035.02|2034.34|2034.03|489
1701370800000|2023-11-30 19:00:00|2035.24|2034.94|2035.14|2034.84|2035.37|2035.05|2034.84|2034.45|546
1701371100000|2023-11-30 19:05:00|2035.16|2034.86|2035.96|2035.66|2036.38|2035.99|2035.12|2034.73|505
1701371400000|2023-11-30 19:10:00|2035.95|2035.65|2036.37|2035.87|2036.45|2036.05|2035.47|2035.07|353
1701371700000|2023-11-30 19:15:00|2036.34|2035.84|2036.17|2035.67|2036.35|2035.87|2035.88|2035.38|370
1701372000000|2023-11-30 19:20:00|2036.23|2035.73|2035.79|2035.29|2036.29|2035.88|2035.49|2035.09|355
1701372300000|2023-11-30 19:25:00|2035.76|2035.26|2035.68|2035.18|2035.78|2035.36|2035.08|2034.67|346
1701372600000|2023-11-30 19:30:00|2035.69|2035.19|2036.5|2036|2036.84|2036.47|2035.67|2035.19|423
1701372900000|2023-11-30 19:35:00|2036.38|2036.08|2036.93|2036.43|2037.34|2036.96|2036.38|2036.08|433
1701373200000|2023-11-30 19:40:00|2036.85|2036.55|2037.16|2036.66|2037.45|2037.09|2036.77|2036.37|440
1701373500000|2023-11-30 19:45:00|2037.15|2036.65|2036.94|2036.44|2037.2|2036.81|2036.53|2036.19|392
1701373800000|2023-11-30 19:50:00|2036.95|2036.45|2037.09|2036.59|2037.14|2036.76|2036.59|2036.24|378
1701374100000|2023-11-30 19:55:00|2036.99|2036.69|2036.41|2036.11|2037.13|2036.73|2036.18|2035.77|510
1701374400000|2023-11-30 20:00:00|2036.42|2036.12|2036.19|2035.69|2036.8|2036.4|2035.9|2035.52|488
1701374700000|2023-11-30 20:05:00|2035.97|2035.67|2035.62|2035.32|2036.2|2035.85|2035.55|2035.13|513
1701375000000|2023-11-30 20:10:00|2035.61|2035.31|2035.42|2034.92|2035.81|2035.41|2035.12|2034.7|510
1701375300000|2023-11-30 20:15:00|2035.2|2034.9|2035.85|2035.35|2036.21|2035.75|2035.12|2034.69|587
1701375600000|2023-11-30 20:20:00|2035.76|2035.46|2035.49|2035.19|2036.11|2035.72|2035.19|2034.8|479
1701375900000|2023-11-30 20:25:00|2035.48|2035.18|2035.67|2035.17|2035.8|2035.44|2035.36|2034.91|471
1701376200000|2023-11-30 20:30:00|2035.65|2035.15|2035.38|2035.08|2036.16|2035.83|2035.34|2034.92|475
1701376500000|2023-11-30 20:35:00|2035.39|2035.09|2035.94|2035.64|2036.02|2035.66|2035.31|2034.91|444
1701376800000|2023-11-30 20:40:00|2036.02|2035.52|2035.39|2035.09|2036.03|2035.71|2035.39|2034.99|553
1701377100000|2023-11-30 20:45:00|2035.4|2035.1|2035.86|2035.56|2035.95|2035.6|2035.4|2035.04|528
1701377400000|2023-11-30 20:50:00|2035.79|2035.49|2035.45|2035.15|2036.15|2035.8|2035.2|2034.9|499
1701377700000|2023-11-30 20:55:00|2035.46|2035.16|2036.44|2036.14|2036.47|2036.17|2035.42|2035.03|680
1701378000000|2023-11-30 21:00:00|2036.47|2036.17|2036.23|2035.93|2036.47|2036.17|2035.05|2034.75|546
1701378300000|2023-11-30 21:05:00|2036.19|2035.89|2036.26|2035.96|2036.4|2035.98|2035.99|2035.56|420
1701378600000|2023-11-30 21:10:00|2036.36|2035.86|2036.86|2036.56|2037.04|2036.66|2036.23|2035.83|497
1701378900000|2023-11-30 21:15:00|2036.96|2036.46|2036.4|2036.1|2036.99|2036.55|2036.28|2035.9|335
1701379200000|2023-11-30 21:20:00|2036.39|2036.09|2036.42|2035.92|2036.71|2036.32|2036.3|2035.92|366
1701379500000|2023-11-30 21:25:00|2036.45|2035.95|2036.06|2035.76|2036.47|2036.08|2035.95|2035.58|407
1701379800000|2023-11-30 21:30:00|2036.21|2035.71|2036.65|2036.15|2036.87|2036.4|2036.06|2035.71|251
1701380100000|2023-11-30 21:35:00|2036.64|2036.14|2036.27|2035.97|2036.72|2036.35|2036.1|2035.76|249
1701380400000|2023-11-30 21:40:00|2036.26|2035.96|2036.21|2035.91|2036.44|2035.99|2036.03|2035.58|179
1701380700000|2023-11-30 21:45:00|2036.2|2035.9|2036.28|2035.78|2036.36|2035.97|2036.04|2035.59|173
1701381000000|2023-11-30 21:50:00|2036.26|2035.76|2036.3|2036|2036.71|2036.32|2036.08|2035.63|181
1701381300000|2023-11-30 21:55:00|2036.26|2035.96|2036.48|2036.18|2036.74|2036.32|2036.23|2035.82|239
1701385200000|2023-11-30 23:00:00|2037.32|2036.82|2037.92|2037.42|2038.25|2037.75|2037.06|2035.78|186
1701385500000|2023-11-30 23:05:00|2037.93|2037.43|2039.27|2038.77|2039.5|2039.06|2037.92|2037.42|249
1701385800000|2023-11-30 23:10:00|2039.28|2038.78|2038.3|2037.8|2039.37|2038.87|2038.22|2037.72|160
1701386100000|2023-11-30 23:15:00|2038.28|2037.78|2038.85|2038.35|2038.85|2038.35|2038.25|2037.75|235
1701386400000|2023-11-30 23:20:00|2038.88|2038.38|2039.37|2038.87|2039.66|2039.16|2038.81|2038.31|204
1701386700000|2023-11-30 23:25:00|2039.36|2038.86|2039.76|2039.26|2040.07|2039.57|2039.36|2038.86|170
1701387000000|2023-11-30 23:30:00|2039.73|2039.23|2040.04|2039.54|2040.36|2039.95|2039.67|2039.2|315
1701387300000|2023-11-30 23:35:00|2040.01|2039.51|2040.81|2040.31|2040.96|2040.46|2039.82|2039.39|287
1701387600000|2023-11-30 23:40:00|2040.76|2040.26|2040.11|2039.61|2040.85|2040.35|2039.93|2039.48|237
1701387900000|2023-11-30 23:45:00|2040.19|2039.69|2040.17|2039.67|2040.34|2039.94|2039.47|2039.07|249
1701388200000|2023-11-30 23:50:00|2040.2|2039.7|2040.33|2039.83|2040.52|2040.04|2040.14|2039.69|202
1701388500000|2023-11-30 23:55:00|2040.25|2039.75|2040.46|2039.96|2040.62|2040.17|2040.16|2039.67|180
1701388800000|2023-12-01 00:00:00|2040.47|2039.97|2041.2|2040.7|2041.2|2040.83|2040.1|2039.73|342
1701389100000|2023-12-01 00:05:00|2041.09|2040.59|2040.91|2040.61|2041.32|2040.95|2040.7|2040.31|363
1701389400000|2023-12-01 00:10:00|2041.01|2040.51|2041.33|2041.03|2041.61|2041.29|2040.91|2040.51|462
1701389700000|2023-12-01 00:15:00|2041.43|2040.93|2041.88|2041.38|2041.99|2041.58|2041.37|2040.91|404
1701390000000|2023-12-01 00:20:00|2041.83|2041.33|2041.91|2041.61|2042.19|2041.86|2041.63|2041.25|328
1701390300000|2023-12-01 00:25:00|2041.89|2041.39|2041.91|2041.41|2042.17|2041.77|2041.58|2041.16|368
1701390600000|2023-12-01 00:30:00|2041.82|2041.52|2042.15|2041.85|2042.79|2042.44|2041.78|2041.37|488
1701390900000|2023-12-01 00:35:00|2042.25|2041.75|2041.94|2041.44|2042.64|2042.24|2041.81|2041.41|453
1701391200000|2023-12-01 00:40:00|2041.98|2041.48|2042.22|2041.72|2042.26|2041.91|2041.76|2041.28|355
1701391500000|2023-12-01 00:45:00|2042.2|2041.7|2041.3|2040.8|2042.2|2041.75|2041.01|2040.61|411
1701391800000|2023-12-01 00:50:00|2041.31|2040.81|2042.04|2041.54|2042.22|2041.73|2041.1|2040.69|515
1701392100000|2023-12-01 00:55:00|2042.06|2041.56|2042.23|2041.73|2042.68|2042.18|2041.9|2041.43|474
1701392400000|2023-12-01 01:00:00|2042.32|2041.82|2043.27|2042.77|2043.43|2043.04|2042.29|2041.79|899
1701392700000|2023-12-01 01:05:00|2043.25|2042.75|2043.57|2043.27|2043.75|2043.33|2042.79|2042.41|786
1701393000000|2023-12-01 01:10:00|2043.61|2043.31|2042.4|2042.1|2043.73|2043.34|2042.36|2042.03|603
1701393300000|2023-12-01 01:15:00|2042.43|2042.13|2042.7|2042.4|2042.85|2042.43|2041.91|2041.53|634
1701393600000|2023-12-01 01:20:00|2042.71|2042.41|2041.82|2041.52|2042.85|2042.48|2041.69|2041.33|518
1701393900000|2023-12-01 01:25:00|2042.03|2041.53|2041.99|2041.49|2042.19|2041.74|2041.5|2041.14|599
1701394200000|2023-12-01 01:30:00|2042.06|2041.56|2042.14|2041.84|2042.54|2042.1|2041.52|2041.18|642
1701394500000|2023-12-01 01:35:00|2042.15|2041.85|2042.18|2041.88|2042.51|2042.14|2041.96|2041.63|569
1701394800000|2023-12-01 01:40:00|2042.14|2041.84|2043|2042.5|2043|2042.63|2042.14|2041.75|467
1701395100000|2023-12-01 01:45:00|2043.03|2042.53|2042.03|2041.53|2043.4|2042.9|2041.93|2041.53|714
1701395400000|2023-12-01 01:50:00|2042.04|2041.54|2042.13|2041.63|2042.64|2042.14|2041.81|2041.42|530
1701395700000|2023-12-01 01:55:00|2042.04|2041.74|2042.12|2041.62|2042.6|2042.13|2041.85|2041.35|534
1701396000000|2023-12-01 02:00:00|2042.11|2041.61|2041.92|2041.62|2042.2|2041.82|2041.63|2041.23|510
1701396300000|2023-12-01 02:05:00|2041.91|2041.61|2042.05|2041.75|2042.47|2042.11|2041.84|2041.44|446
1701396600000|2023-12-01 02:10:00|2042.04|2041.74|2042.03|2041.53|2042.2|2041.77|2041.69|2041.31|598
1701396900000|2023-12-01 02:15:00|2042.05|2041.55|2041.98|2041.48|2042.23|2041.83|2041.7|2041.31|446
1701397200000|2023-12-01 02:20:00|2041.95|2041.45|2041.91|2041.41|2042.11|2041.7|2041.57|2041.2|389
1701397500000|2023-12-01 02:25:00|2041.73|2041.43|2042.89|2042.59|2043.11|2042.72|2041.73|2041.43|405
1701397800000|2023-12-01 02:30:00|2042.92|2042.62|2042.4|2041.9|2042.99|2042.65|2042.28|2041.88|461
1701398100000|2023-12-01 02:35:00|2042.32|2042.02|2041.96|2041.66|2042.52|2042.18|2041.9|2041.53|378
1701398400000|2023-12-01 02:40:00|2041.94|2041.64|2042.18|2041.88|2042.43|2042.05|2041.81|2041.43|382
1701398700000|2023-12-01 02:45:00|2042.21|2041.71|2041.06|2040.76|2042.21|2041.9|2041.05|2040.65|476
1701399000000|2023-12-01 02:50:00|2041.05|2040.75|2040.66|2040.36|2041.19|2040.75|2040.18|2039.88|562
1701399300000|2023-12-01 02:55:00|2040.67|2040.37|2040.45|2040.15|2040.81|2040.43|2040.4|2040.04|526
1701399600000|2023-12-01 03:00:00|2040.47|2040.17|2040.49|2040.19|2040.62|2040.26|2040.14|2039.81|586
1701399900000|2023-12-01 03:05:00|2040.51|2040.21|2041.2|2040.7|2041.52|2041.13|2040.38|2040.03|612
1701400200000|2023-12-01 03:10:00|2041.19|2040.69|2041.96|2041.46|2042.15|2041.65|2040.78|2040.38|570
1701400500000|2023-12-01 03:15:00|2041.98|2041.48|2042.04|2041.74|2042.46|2042.11|2041.91|2041.41|412
1701400800000|2023-12-01 03:20:00|2042.14|2041.64|2042.02|2041.52|2042.96|2042.65|2041.8|2041.42|633
1701401100000|2023-12-01 03:25:00|2041.98|2041.48|2041.49|2040.99|2042.12|2041.62|2041.17|2040.78|598
1701401400000|2023-12-01 03:30:00|2041.45|2040.95|2041.38|2041.08|2041.74|2041.26|2041.21|2040.74|455
1701401700000|2023-12-01 03:35:00|2041.47|2040.97|2040.82|2040.32|2041.47|2041.08|2040.65|2040.15|370
1701402000000|2023-12-01 03:40:00|2040.78|2040.28|2040.12|2039.62|2041.03|2040.56|2039.87|2039.51|374
1701402300000|2023-12-01 03:45:00|2040.11|2039.61|2039.24|2038.74|2040.22|2039.81|2039.09|2038.71|478
1701402600000|2023-12-01 03:50:00|2039.12|2038.82|2039.5|2039.2|2039.72|2039.32|2038.91|2038.57|513
1701402900000|2023-12-01 03:55:00|2039.49|2039.19|2039.79|2039.29|2039.93|2039.53|2039.34|2038.99|372
1701403200000|2023-12-01 04:00:00|2039.8|2039.3|2039.78|2039.28|2040.01|2039.51|2039.57|2039.17|337
1701403500000|2023-12-01 04:05:00|2039.79|2039.29|2039.69|2039.19|2040.23|2039.84|2039.51|2039.07|378
1701403800000|2023-12-01 04:10:00|2039.6|2039.3|2039.1|2038.8|2039.83|2039.38|2038.97|2038.6|387
1701404100000|2023-12-01 04:15:00|2039.11|2038.81|2039.77|2039.27|2039.77|2039.28|2039.09|2038.59|278
1701404400000|2023-12-01 04:20:00|2039.72|2039.22|2039.85|2039.55|2039.98|2039.63|2039.53|2039.09|254
1701404700000|2023-12-01 04:25:00|2039.95|2039.45|2040.09|2039.79|2040.21|2039.81|2039.71|2039.28|313
1701405000000|2023-12-01 04:30:00|2040.13|2039.83|2040.44|2039.94|2040.45|2040.05|2039.77|2039.39|254
1701405300000|2023-12-01 04:35:00|2040.43|2039.93|2040.59|2040.09|2040.63|2040.23|2040.2|2039.79|265
1701405600000|2023-12-01 04:40:00|2040.5|2040.2|2040.81|2040.31|2040.98|2040.53|2040.5|2040.13|298
1701405900000|2023-12-01 04:45:00|2040.7|2040.4|2040.3|2040|2040.82|2040.4|2040.14|2039.8|179
1701406200000|2023-12-01 04:50:00|2040.29|2039.99|2040.36|2039.86|2040.55|2040.13|2040.08|2039.68|248
1701406500000|2023-12-01 04:55:00|2040.29|2039.99|2040.53|2040.03|2040.55|2040.19|2039.88|2039.38|274
1701406800000|2023-12-01 05:00:00|2040.52|2040.02|2040.7|2040.4|2041.01|2040.63|2040.43|2040.01|427
1701407100000|2023-12-01 05:05:00|2040.66|2040.36|2040.49|2040.19|2040.84|2040.45|2040.03|2039.62|418
1701407400000|2023-12-01 05:10:00|2040.51|2040.21|2040.19|2039.69|2040.98|2040.48|2040.19|2039.69|472
1701407700000|2023-12-01 05:15:00|2040.21|2039.71|2040.01|2039.71|2040.56|2040.12|2039.99|2039.65|476
1701408000000|2023-12-01 05:20:00|2040|2039.7|2040.31|2039.81|2040.31|2039.98|2039.97|2039.57|325
1701408300000|2023-12-01 05:25:00|2040.3|2039.8|2040.56|2040.06|2040.78|2040.38|2040.18|2039.77|442
1701408600000|2023-12-01 05:30:00|2040.45|2040.15|2041.13|2040.63|2041.19|2040.77|2040.18|2039.83|561
1701408900000|2023-12-01 05:35:00|2041.11|2040.61|2041.05|2040.75|2041.38|2041.04|2040.8|2040.3|554
1701409200000|2023-12-01 05:40:00|2041.04|2040.74|2040.87|2040.37|2041.18|2040.78|2040.62|2040.22|440
1701409500000|2023-12-01 05:45:00|2040.85|2040.35|2041.41|2041.11|2041.84|2041.45|2040.83|2040.33|550
1701409800000|2023-12-01 05:50:00|2041.47|2041.17|2041.68|2041.18|2041.83|2041.43|2041.16|2040.76|411
1701410100000|2023-12-01 05:55:00|2041.56|2041.26|2041.24|2040.74|2041.7|2041.3|2040.93|2040.63|458
1701410400000|2023-12-01 06:00:00|2041.21|2040.71|2041.25|2040.75|2041.46|2041.06|2040.81|2040.42|559
1701410700000|2023-12-01 06:05:00|2041.26|2040.76|2041.47|2041.17|2041.68|2041.27|2041.13|2040.75|428
1701411000000|2023-12-01 06:10:00|2041.48|2041.18|2041.85|2041.35|2041.88|2041.48|2041.02|2040.6|484
1701411300000|2023-12-01 06:15:00|2041.87|2041.37|2042.4|2041.9|2042.51|2042.1|2041.76|2041.35|465
1701411600000|2023-12-01 06:20:00|2042.41|2041.91|2042.02|2041.72|2043.15|2042.82|2041.99|2041.59|611
1701411900000|2023-12-01 06:25:00|2042.03|2041.73|2041.91|2041.41|2042.2|2041.78|2041.4|2041.03|522
1701412200000|2023-12-01 06:30:00|2041.89|2041.39|2041.66|2041.36|2042.01|2041.51|2041.23|2040.87|533
1701412500000|2023-12-01 06:35:00|2041.64|2041.34|2040.47|2040.17|2041.74|2041.34|2039.95|2039.53|613
1701412800000|2023-12-01 06:40:00|2040.5|2040.2|2040.32|2039.82|2040.92|2040.54|2040.09|2039.78|639
1701413100000|2023-12-01 06:45:00|2040.23|2039.93|2041.43|2040.93|2041.53|2041.23|2040.22|2039.82|350
1701413400000|2023-12-01 06:50:00|2041.46|2040.96|2040.75|2040.25|2041.61|2041.15|2040.66|2040.16|450
1701413700000|2023-12-01 06:55:00|2040.71|2040.21|2040.81|2040.31|2041.1|2040.7|2040.52|2040.09|502
1701414000000|2023-12-01 07:00:00|2040.79|2040.49|2041.93|2041.43|2041.96|2041.62|2040.51|2040.13|580
1701414300000|2023-12-01 07:05:00|2041.92|2041.42|2041.49|2041.19|2042.31|2041.91|2041.49|2040.99|577
1701414600000|2023-12-01 07:10:00|2041.53|2041.23|2040.84|2040.54|2041.61|2041.23|2040.72|2040.35|426
1701414900000|2023-12-01 07:15:00|2040.83|2040.53|2041.36|2041.06|2041.97|2041.56|2040.74|2040.34|468
1701415200000|2023-12-01 07:20:00|2041.39|2041.09|2041.97|2041.67|2042.23|2041.78|2041.35|2040.95|448
1701415500000|2023-12-01 07:25:00|2041.96|2041.66|2041.4|2040.9|2042.09|2041.72|2040.91|2040.51|590
1701415800000|2023-12-01 07:30:00|2041.41|2040.91|2040.89|2040.59|2041.41|2041.05|2040.62|2040.27|448
1701416100000|2023-12-01 07:35:00|2040.9|2040.6|2040.74|2040.44|2041.53|2041.17|2040.56|2040.18|539
1701416400000|2023-12-01 07:40:00|2040.76|2040.46|2041.37|2040.87|2041.59|2041.19|2040.64|2040.21|387
1701416700000|2023-12-01 07:45:00|2041.26|2040.96|2040.91|2040.61|2041.6|2041.23|2040.6|2040.2|460
1701417000000|2023-12-01 07:50:00|2040.89|2040.59|2039.87|2039.57|2041.1|2040.7|2039.59|2039.24|624
1701417300000|2023-12-01 07:55:00|2039.9|2039.6|2039.73|2039.43|2040.37|2039.92|2039.46|2039.07|563
1701417600000|2023-12-01 08:00:00|2039.87|2039.57|2039.73|2039.43|2040.64|2040.31|2039.5|2039.11|959
1701417900000|2023-12-01 08:05:00|2039.75|2039.45|2040.51|2040.01|2040.92|2040.55|2039.58|2039.21|708
1701418200000|2023-12-01 08:10:00|2040.45|2039.95|2040.66|2040.16|2040.88|2040.52|2039.78|2039.4|584
1701418500000|2023-12-01 08:15:00|2040.67|2040.17|2041.13|2040.63|2041.36|2040.94|2039.97|2039.62|745
1701418800000|2023-12-01 08:20:00|2041.12|2040.62|2041.68|2041.38|2041.97|2041.62|2040.99|2040.59|596
1701419100000|2023-12-01 08:25:00|2041.69|2041.39|2040.89|2040.59|2042.17|2041.74|2040.64|2040.24|562
1701419400000|2023-12-01 08:30:00|2040.9|2040.6|2041.89|2041.59|2041.98|2041.59|2040.83|2040.45|523
1701419700000|2023-12-01 08:35:00|2041.88|2041.58|2042.77|2042.47|2043.08|2042.72|2041.53|2041.18|790
1701420000000|2023-12-01 08:40:00|2042.78|2042.48|2042.01|2041.71|2042.94|2042.64|2041.7|2041.31|675
1701420300000|2023-12-01 08:45:00|2042.07|2041.77|2043.79|2043.49|2043.85|2043.49|2041.96|2041.54|606
1701420600000|2023-12-01 08:50:00|2043.74|2043.44|2044.22|2043.72|2044.44|2044.07|2043.32|2042.92|934
1701420900000|2023-12-01 08:55:00|2044.09|2043.79|2045.57|2045.27|2046.29|2045.99|2044.04|2043.69|940
1701421200000|2023-12-01 09:00:00|2045.55|2045.25|2046.55|2046.05|2046.99|2046.61|2045.09|2044.78|1022
1701421500000|2023-12-01 09:05:00|2046.53|2046.03|2046.69|2046.19|2046.91|2046.6|2045.57|2045.15|776
1701421800000|2023-12-01 09:10:00|2046.67|2046.37|2046.19|2045.89|2047.03|2046.73|2045.83|2045.42|662
1701422100000|2023-12-01 09:15:00|2046.17|2045.87|2045.48|2045.18|2046.46|2046.11|2045.45|2045.07|744
1701422400000|2023-12-01 09:20:00|2045.5|2045.2|2046.53|2046.03|2046.55|2046.24|2045.47|2045.06|500
1701422700000|2023-12-01 09:25:00|2046.43|2046.13|2047.84|2047.34|2047.85|2047.55|2046.12|2045.71|652
1701423000000|2023-12-01 09:30:00|2047.82|2047.32|2049.17|2048.87|2049.34|2049.01|2047.55|2047.25|914
1701423300000|2023-12-01 09:35:00|2049.19|2048.89|2049.66|2049.36|2050.13|2049.78|2048.53|2048.13|736
1701423600000|2023-12-01 09:40:00|2049.65|2049.35|2048.35|2048.05|2049.79|2049.39|2047.81|2047.51|695
1701423900000|2023-12-01 09:45:00|2048.33|2048.03|2048.35|2048.05|2048.71|2048.39|2048.01|2047.62|627
1701424200000|2023-12-01 09:50:00|2048.33|2048.03|2047.61|2047.11|2048.76|2048.4|2047.51|2047.11|558
1701424500000|2023-12-01 09:55:00|2047.62|2047.12|2046.61|2046.31|2048.16|2047.83|2046.49|2046.1|723
1701424800000|2023-12-01 10:00:00|2046.58|2046.28|2046.79|2046.49|2047.13|2046.83|2046.09|2045.68|621
1701425100000|2023-12-01 10:05:00|2046.83|2046.53|2046.68|2046.18|2047.42|2047.12|2046.14|2045.74|456
1701425400000|2023-12-01 10:10:00|2046.59|2046.29|2046.18|2045.88|2046.82|2046.48|2045.67|2045.27|473
1701425700000|2023-12-01 10:15:00|2046.21|2045.91|2045.27|2044.77|2046.42|2046.1|2045.1|2044.77|511
1701426000000|2023-12-01 10:20:00|2045.26|2044.76|2045.21|2044.91|2045.5|2045.11|2044.97|2044.58|419
1701426300000|2023-12-01 10:25:00|2045.31|2044.81|2044.77|2044.27|2045.32|2044.94|2044.43|2044.08|357
1701426600000|2023-12-01 10:30:00|2044.71|2044.41|2044.91|2044.41|2045.31|2044.9|2044.7|2044.3|463
1701426900000|2023-12-01 10:35:00|2044.7|2044.4|2044.04|2043.74|2044.92|2044.52|2044.02|2043.63|500
1701427200000|2023-12-01 10:40:00|2044.05|2043.75|2044.62|2044.32|2044.96|2044.6|2043.72|2043.39|556
1701427500000|2023-12-01 10:45:00|2044.61|2044.31|2044.29|2043.99|2044.83|2044.42|2044.06|2043.68|488
1701427800000|2023-12-01 10:50:00|2044.28|2043.98|2044.02|2043.72|2044.85|2044.45|2043.93|2043.56|505
1701428100000|2023-12-01 10:55:00|2043.98|2043.68|2043.97|2043.67|2044.28|2043.96|2043.41|2043.06|602
1701428400000|2023-12-01 11:00:00|2043.98|2043.68|2044.02|2043.52|2044.57|2044.16|2043.75|2043.35|549
1701428700000|2023-12-01 11:05:00|2044.01|2043.51|2042.22|2041.92|2044.07|2043.64|2042.18|2041.87|665
1701429000000|2023-12-01 11:10:00|2042.19|2041.89|2042.99|2042.69|2043.1|2042.73|2041.82|2041.48|685
1701429300000|2023-12-01 11:15:00|2043.09|2042.59|2042.8|2042.3|2043.1|2042.77|2042.35|2042.01|577
1701429600000|2023-12-01 11:20:00|2042.73|2042.23|2042.16|2041.86|2042.81|2042.35|2042.07|2041.73|396
1701429900000|2023-12-01 11:25:00|2042.15|2041.85|2041.58|2041.28|2042.47|2042.07|2040.97|2040.57|520
1701430200000|2023-12-01 11:30:00|2041.59|2041.29|2040.38|2040.08|2041.79|2041.39|2040.38|2039.98|600
1701430500000|2023-12-01 11:35:00|2040.48|2039.98|2038.64|2038.34|2040.5|2040.19|2038.24|2037.94|755
1701430800000|2023-12-01 11:40:00|2038.71|2038.21|2038.39|2037.89|2039.62|2039.32|2038.09|2037.7|715
1701431100000|2023-12-01 11:45:00|2038.31|2038.01|2037.9|2037.4|2038.9|2038.5|2037.7|2037.28|642
1701431400000|2023-12-01 11:50:00|2037.89|2037.39|2038.18|2037.88|2038.92|2038.55|2037.88|2037.39|637
1701431700000|2023-12-01 11:55:00|2038.19|2037.89|2037.25|2036.95|2038.26|2037.93|2036.73|2036.33|717
1701432000000|2023-12-01 12:00:00|2037.23|2036.93|2038.5|2038.2|2038.63|2038.32|2037.23|2036.93|733
1701432300000|2023-12-01 12:05:00|2038.72|2038.22|2037.43|2036.93|2038.77|2038.42|2036.89|2036.52|753
1701432600000|2023-12-01 12:10:00|2037.46|2036.96|2037.99|2037.69|2038.65|2038.29|2037.28|2036.83|615
1701432900000|2023-12-01 12:15:00|2037.98|2037.68|2038.32|2038.02|2038.49|2038.19|2037.12|2036.71|701
1701433200000|2023-12-01 12:20:00|2038.33|2038.03|2037.62|2037.32|2038.48|2038.12|2037.11|2036.76|593
1701433500000|2023-12-01 12:25:00|2037.72|2037.22|2038.06|2037.76|2038.35|2037.96|2037.25|2036.88|554
1701433800000|2023-12-01 12:30:00|2038.05|2037.75|2038.19|2037.89|2038.81|2038.51|2038|2037.65|550
1701434100000|2023-12-01 12:35:00|2038.21|2037.91|2038.4|2038.1|2038.58|2038.27|2038.01|2037.66|404
1701434400000|2023-12-01 12:40:00|2038.41|2038.11|2037.72|2037.42|2038.64|2038.28|2037.61|2037.23|420
1701434700000|2023-12-01 12:45:00|2037.73|2037.43|2034.4|2034.1|2037.8|2037.5|2034.14|2033.84|886
1701435000000|2023-12-01 12:50:00|2034.41|2034.11|2035.45|2035.15|2035.82|2035.4|2034.12|2033.72|846
1701435300000|2023-12-01 12:55:00|2035.52|2035.02|2036.21|2035.91|2037.06|2036.68|2035.42|2035.02|741
1701435600000|2023-12-01 13:00:00|2036.23|2035.93|2036.67|2036.17|2037.45|2037.14|2035.39|2035.09|1067
1701435900000|2023-12-01 13:05:00|2036.68|2036.18|2036.67|2036.37|2037.54|2037.14|2036.15|2035.81|924
1701436200000|2023-12-01 13:10:00|2036.66|2036.36|2037.25|2036.95|2037.47|2037.09|2036.11|2035.73|876
1701436500000|2023-12-01 13:15:00|2037.26|2036.96|2038.41|2037.91|2038.41|2038.05|2036.55|2036.17|831
1701436800000|2023-12-01 13:20:00|2038.34|2037.84|2039.36|2038.86|2039.61|2039.28|2036.88|2036.5|1212
1701437100000|2023-12-01 13:25:00|2039.25|2038.95|2038.65|2038.15|2039.29|2038.98|2037.98|2037.68|940
1701437400000|2023-12-01 13:30:00|2038.56|2038.26|2036.89|2036.59|2038.69|2038.37|2036.68|2036.31|900
1701437700000|2023-12-01 13:35:00|2036.86|2036.56|2036.88|2036.58|2037.25|2036.95|2035.36|2035.06|1009
1701438000000|2023-12-01 13:40:00|2036.95|2036.65|2036.25|2035.95|2036.98|2036.65|2035.24|2034.84|960
1701438300000|2023-12-01 13:45:00|2036.35|2035.85|2036.97|2036.47|2037.11|2036.72|2036.05|2035.66|866
1701438600000|2023-12-01 13:50:00|2036.98|2036.48|2037.3|2037|2037.71|2037.38|2036.59|2036.14|837
1701438900000|2023-12-01 13:55:00|2037.48|2036.98|2037.88|2037.58|2038.54|2038.2|2037.15|2036.78|939
1701439200000|2023-12-01 14:00:00|2037.89|2037.59|2038|2037.7|2038.81|2038.48|2037.69|2037.34|980
1701439500000|2023-12-01 14:05:00|2037.98|2037.68|2037.05|2036.55|2038.15|2037.75|2036.07|2035.7|818
1701439800000|2023-12-01 14:10:00|2037.04|2036.54|2035.85|2035.55|2037.2|2036.81|2035.71|2035.32|825
1701440100000|2023-12-01 14:15:00|2035.86|2035.56|2035.91|2035.61|2036.69|2036.29|2035.41|2035.02|829
1701440400000|2023-12-01 14:20:00|2035.9|2035.6|2036.41|2036.11|2036.81|2036.42|2035.83|2035.49|759
1701440700000|2023-12-01 14:25:00|2036.6|2036.3|2037.12|2036.62|2037.43|2037.06|2036.43|2036.03|775
1701441000000|2023-12-01 14:30:00|2037.18|2036.68|2038.23|2037.93|2038.61|2038.31|2035.67|2035.37|1220
1701441300000|2023-12-01 14:35:00|2038.25|2037.95|2039.37|2039.07|2040.81|2040.49|2038.23|2037.84|1290
1701441600000|2023-12-01 14:40:00|2039.47|2039.17|2040.97|2040.47|2041.03|2040.55|2038.75|2038.45|1383
1701441900000|2023-12-01 14:45:00|2040.9|2040.4|2042.54|2042.04|2042.9|2042.57|2040.4|2040.1|1395
1701442200000|2023-12-01 14:50:00|2042.44|2041.94|2043.24|2042.94|2043.52|2043.17|2040.94|2040.52|1258
1701442500000|2023-12-01 14:55:00|2043.25|2042.95|2042.91|2042.41|2043.36|2042.97|2042.35|2041.9|1004
1701442800000|2023-12-01 15:00:00|2042.86|2042.36|2048.18|2047.88|2048.85|2048.51|2042.32|2041.82|1919
1701443100000|2023-12-01 15:05:00|2048.08|2047.78|2047.31|2046.81|2048.39|2048.07|2044.54|2044.17|1687
1701443400000|2023-12-01 15:10:00|2047.17|2046.87|2046.01|2045.51|2049.04|2048.63|2045.68|2045.3|1514
1701443700000|2023-12-01 15:15:00|2046.07|2045.57|2047.72|2047.42|2047.86|2047.56|2043.88|2043.56|1503
1701444000000|2023-12-01 15:20:00|2047.86|2047.56|2050.82|2050.32|2053.54|2053.16|2047.86|2047.56|1789
1701444300000|2023-12-01 15:25:00|2050.92|2050.42|2048.71|2048.41|2050.98|2050.62|2048.01|2047.7|1560
1701444600000|2023-12-01 15:30:00|2048.75|2048.45|2048.21|2047.91|2048.79|2048.49|2046.48|2046.18|1561
1701444900000|2023-12-01 15:35:00|2048.17|2047.87|2047.22|2046.92|2048.52|2048.2|2046.71|2046.33|1450
1701445200000|2023-12-01 15:40:00|2047.23|2046.93|2048.24|2047.74|2048.26|2047.86|2046.35|2046.03|1230
1701445500000|2023-12-01 15:45:00|2048.25|2047.75|2050.39|2050.09|2050.4|2050.1|2047.89|2047.48|1312
1701445800000|2023-12-01 15:50:00|2050.4|2050.1|2051.57|2051.27|2051.88|2051.45|2049.83|2049.46|1246
1701446100000|2023-12-01 15:55:00|2051.54|2051.24|2049.55|2049.25|2051.54|2051.24|2048.71|2048.41|1215
1701446400000|2023-12-01 16:00:00|2049.59|2049.29|2052.45|2051.95|2054.94|2054.54|2044.95|2044.57|2076
1701446700000|2023-12-01 16:05:00|2052.4|2051.9|2052.05|2051.55|2053.74|2053.43|2049.46|2049.16|1872
1701447000000|2023-12-01 16:10:00|2052.02|2051.52|2056.27|2055.97|2057|2056.7|2050.93|2050.54|1673
1701447300000|2023-12-01 16:15:00|2056.18|2055.88|2056.1|2055.6|2057.75|2057.45|2055.35|2055.02|1713
1701447600000|2023-12-01 16:20:00|2056.01|2055.71|2056.87|2056.57|2056.91|2056.61|2054.55|2054.25|1570
1701447900000|2023-12-01 16:25:00|2056.88|2056.58|2057.43|2056.93|2058.74|2058.43|2056.3|2055.92|1446
1701448200000|2023-12-01 16:30:00|2057.42|2056.92|2057.15|2056.65|2058.06|2057.65|2056.02|2055.63|1486
1701448500000|2023-12-01 16:35:00|2057.11|2056.61|2057.52|2057.22|2057.77|2057.42|2055.77|2055.47|1245
1701448800000|2023-12-01 16:40:00|2057.57|2057.27|2058.36|2058.06|2058.36|2058.06|2056.05|2055.69|1184
1701449100000|2023-12-01 16:45:00|2058.33|2058.03|2059.97|2059.67|2060.12|2059.73|2057.72|2057.3|1092
1701449400000|2023-12-01 16:50:00|2059.96|2059.66|2060.52|2060.22|2060.94|2060.53|2059.57|2059.27|1087
1701449700000|2023-12-01 16:55:00|2060.53|2060.23|2059.07|2058.77|2060.64|2060.34|2058.32|2058.02|1046
1701450000000|2023-12-01 17:00:00|2059.08|2058.78|2058.27|2057.97|2059.64|2059.3|2058.2|2057.9|903
1701450300000|2023-12-01 17:05:00|2058.13|2057.83|2060.17|2059.87|2060.31|2060.01|2057.58|2057.16|939
1701450600000|2023-12-01 17:10:00|2060.16|2059.86|2061.69|2061.19|2061.94|2061.56|2059.82|2059.52|897
1701450900000|2023-12-01 17:15:00|2061.67|2061.17|2060.52|2060.02|2062.3|2061.9|2059.92|2059.54|1043
1701451200000|2023-12-01 17:20:00|2060.59|2060.09|2061.06|2060.56|2061.08|2060.69|2059.06|2058.76|1012
1701451500000|2023-12-01 17:25:00|2060.99|2060.49|2060.99|2060.69|2062.12|2061.81|2060.76|2060.4|911
1701451800000|2023-12-01 17:30:00|2061|2060.7|2060.97|2060.67|2061.57|2061.18|2060.4|2060.1|799
1701452100000|2023-12-01 17:35:00|2061.07|2060.57|2061.93|2061.63|2062.63|2062.3|2060.79|2060.42|938
1701452400000|2023-12-01 17:40:00|2062.03|2061.53|2063.8|2063.3|2064.21|2063.81|2061.82|2061.42|813
1701452700000|2023-12-01 17:45:00|2063.81|2063.31|2066.41|2065.91|2066.5|2066.19|2063.66|2063.24|942
1701453000000|2023-12-01 17:50:00|2066.4|2065.9|2066.67|2066.37|2067.89|2067.57|2066.25|2065.8|908
1701453300000|2023-12-01 17:55:00|2066.73|2066.43|2067.5|2067.2|2067.99|2067.59|2066.73|2066.43|1021
1701453600000|2023-12-01 18:00:00|2067.49|2067.19|2066.14|2065.84|2068.16|2067.82|2066.06|2065.76|992
1701453900000|2023-12-01 18:05:00|2066.15|2065.85|2067.77|2067.47|2068.04|2067.74|2065.98|2065.58|999
1701454200000|2023-12-01 18:10:00|2067.79|2067.49|2067.93|2067.63|2068.24|2067.94|2067.17|2066.86|865
1701454500000|2023-12-01 18:15:00|2067.94|2067.64|2068.7|2068.4|2069.52|2069.18|2067.78|2067.48|904
1701454800000|2023-12-01 18:20:00|2068.68|2068.38|2067.91|2067.61|2068.9|2068.58|2066.56|2066.18|983
1701455100000|2023-12-01 18:25:00|2067.89|2067.59|2069.63|2069.33|2070.31|2070.01|2067.55|2067.25|1084
1701455400000|2023-12-01 18:30:00|2069.59|2069.29|2074.12|2073.82|2074.24|2073.9|2069.35|2069.05|1193
1701455700000|2023-12-01 18:35:00|2074.15|2073.85|2071.73|2071.23|2075.67|2075.26|2071.45|2071.12|1477
1701456000000|2023-12-01 18:40:00|2071.74|2071.24|2072.21|2071.91|2072.34|2072|2070.44|2070.05|1135
1701456300000|2023-12-01 18:45:00|2072.19|2071.89|2074.04|2073.74|2074.61|2074.28|2071.84|2071.44|935
1701456600000|2023-12-01 18:50:00|2074.09|2073.79|2072.38|2072.08|2074.57|2074.25|2072.27|2071.93|974
1701456900000|2023-12-01 18:55:00|2072.48|2071.98|2072|2071.7|2073|2072.58|2071.35|2070.95|797
1701457200000|2023-12-01 19:00:00|2071.99|2071.69|2071.33|2071.03|2072.47|2072.14|2071.26|2070.95|802
1701457500000|2023-12-01 19:05:00|2071.34|2071.04|2071.57|2071.27|2071.99|2071.61|2071.25|2070.89|805
1701457800000|2023-12-01 19:10:00|2071.54|2071.24|2071.34|2070.84|2071.67|2071.35|2070.85|2070.41|701
1701458100000|2023-12-01 19:15:00|2071.33|2070.83|2070.69|2070.19|2071.46|2071.06|2070.15|2069.84|684
1701458400000|2023-12-01 19:20:00|2070.71|2070.21|2071.09|2070.79|2071.34|2071.01|2069.94|2069.52|687
1701458700000|2023-12-01 19:25:00|2071.15|2070.85|2070.06|2069.76|2071.16|2070.85|2069.92|2069.59|706
1701459000000|2023-12-01 19:30:00|2070.1|2069.8|2069.15|2068.85|2070.28|2069.98|2068.9|2068.5|816
1701459300000|2023-12-01 19:35:00|2069.17|2068.87|2068.41|2067.91|2069.35|2068.99|2068.01|2067.61|643
1701459600000|2023-12-01 19:40:00|2068.32|2068.02|2069.07|2068.77|2069.6|2069.21|2068.32|2067.99|685
1701459900000|2023-12-01 19:45:00|2068.99|2068.69|2068.39|2067.89|2069.08|2068.76|2067.22|2066.92|714
1701460200000|2023-12-01 19:50:00|2068.35|2067.85|2067.24|2066.94|2068.35|2067.85|2065.8|2065.5|767
1701460500000|2023-12-01 19:55:00|2067.27|2066.97|2067.22|2066.92|2067.48|2067.08|2066.75|2066.36|600
1701460800000|2023-12-01 20:00:00|2067.24|2066.94|2068.83|2068.33|2068.92|2068.52|2066.75|2066.45|736
1701461100000|2023-12-01 20:05:00|2068.73|2068.43|2068.84|2068.34|2069.69|2069.28|2068.66|2068.23|711
1701461400000|2023-12-01 20:10:00|2068.83|2068.33|2069.73|2069.23|2069.89|2069.48|2068.71|2068.29|509
1701461700000|2023-12-01 20:15:00|2069.71|2069.21|2069.49|2069.19|2070.16|2069.78|2069.39|2069|614
1701462000000|2023-12-01 20:20:00|2069.58|2069.28|2069.81|2069.31|2069.81|2069.42|2069.08|2068.72|577
1701462300000|2023-12-01 20:25:00|2069.69|2069.39|2069.74|2069.24|2070.11|2069.71|2069.39|2069.01|415
1701462600000|2023-12-01 20:30:00|2069.63|2069.33|2070.25|2069.95|2070.58|2070.28|2069.53|2069.22|483
1701462900000|2023-12-01 20:35:00|2070.24|2069.94|2070.53|2070.23|2070.61|2070.25|2069.9|2069.53|516
1701463200000|2023-12-01 20:40:00|2070.67|2070.37|2070.32|2070.02|2070.92|2070.56|2070.09|2069.73|496
1701463500000|2023-12-01 20:45:00|2070.33|2070.03|2070.82|2070.32|2071.13|2070.81|2069.9|2069.6|523
1701463800000|2023-12-01 20:50:00|2070.8|2070.5|2070.58|2070.28|2071.12|2070.82|2070.19|2069.89|560
1701464100000|2023-12-01 20:55:00|2070.48|2070.18|2071.07|2070.77|2071.25|2070.95|2070.46|2070.07|699
1701464400000|2023-12-01 21:00:00|2071.12|2070.62|2071.87|2071.57|2072.14|2071.77|2070.66|2070.28|578
1701464700000|2023-12-01 21:05:00|2071.86|2071.56|2072.03|2071.53|2072.37|2072.01|2071.7|2071.29|482
1701465000000|2023-12-01 21:10:00|2072.02|2071.52|2071.78|2071.28|2072.13|2071.78|2071.59|2071.2|282
1701465300000|2023-12-01 21:15:00|2071.67|2071.37|2071.81|2071.31|2071.82|2071.5|2070.95|2070.55|300
1701465600000|2023-12-01 21:20:00|2071.8|2071.3|2071.65|2071.35|2071.84|2071.52|2071.45|2071.01|233
1701465900000|2023-12-01 21:25:00|2071.73|2071.23|2071.45|2070.95|2071.82|2071.48|2071.17|2070.79|297
1701466200000|2023-12-01 21:30:00|2071.47|2070.97|2071.48|2071.18|2071.9|2071.48|2071.25|2070.9|299
1701466500000|2023-12-01 21:35:00|2071.49|2071.19|2071.57|2071.27|2071.79|2071.43|2071.31|2070.94|220
1701466800000|2023-12-01 21:40:00|2071.56|2071.26|2071.89|2071.39|2071.94|2071.56|2071.45|2070.97|212
1701467100000|2023-12-01 21:45:00|2071.78|2071.48|2071.5|2071|2071.81|2071.48|2071.39|2071|153
1701467400000|2023-12-01 21:50:00|2071.51|2071.01|2071.67|2071.37|2071.78|2071.38|2071.36|2070.92|186
1701467700000|2023-12-01 21:55:00|2071.68|2071.38|2072.36|2071.86|2072.56|2072.2|2071.59|2071.21|188
1701644400000|2023-12-03 23:00:00|2072.6|2072.1|2074.7|2074.2|2078.07|2077.57|2072.04|2071.54|672
1701644700000|2023-12-03 23:05:00|2074.88|2074.38|2073.85|2073.35|2075.01|2074.51|2072.13|2071.63|855
1701645000000|2023-12-03 23:10:00|2073.9|2073.4|2075.66|2075.16|2075.98|2075.48|2073.32|2072.82|538
1701645300000|2023-12-03 23:15:00|2075.84|2075.34|2093.75|2093.45|2100|2099.5|2075.12|2074.62|1316
1701645600000|2023-12-03 23:20:00|2093.45|2093.15|2115.32|2110.32|2120.45|2120.15|2091.23|2090.73|1382
1701645900000|2023-12-03 23:25:00|2115.55|2115.05|2131.81|2126.81|2141.51|2136.92|2114.64|2113.61|1217
1701646200000|2023-12-03 23:30:00|2131.86|2126.86|2144.6|2139.6|2148.61|2145.03|2127.19|2122.19|1298
1701646500000|2023-12-03 23:35:00|2142.71|2137.71|2129.63|2129.13|2143.85|2138.85|2129.03|2128.53|387
1701646800000|2023-12-03 23:40:00|2124.04|2119.04|2120.43|2118.37|2126.03|2121.03|2110.75|2107.56|1665
1701647100000|2023-12-03 23:45:00|2119.7|2119.2|2128.57|2128.07|2130.48|2129.98|2118.55|2117.55|1530
1701647400000|2023-12-03 23:50:00|2128.98|2128.48|2124.22|2123.72|2135.46|2135.16|2121.18|2120.68|1436
1701647700000|2023-12-03 23:55:00|2124.2|2123.7|2118.25|2117.75|2128.38|2127.88|2115.03|2114.53|1073
1701648000000|2023-12-04 00:00:00|2118|2117.5|2108.98|2108.48|2121.4|2120.9|2107.91|2107.02|1289
1701648300000|2023-12-04 00:05:00|2109.28|2108.78|2103.85|2103.35|2110.4|2108.98|2103.61|2102.66|1446
1701648600000|2023-12-04 00:10:00|2103.93|2103.43|2110.24|2109.74|2113.08|2111.74|2103.69|2103.19|1397
1701648900000|2023-12-04 00:15:00|2110.17|2109.67|2108|2107.5|2110.93|2110.43|2106.99|2106.49|982
1701649200000|2023-12-04 00:20:00|2108.08|2107.58|2105.72|2105.22|2108.76|2108.26|2105.56|2105.06|869
1701649500000|2023-12-04 00:25:00|2105.6|2105.1|2103.09|2102.59|2105.82|2105.32|2101.16|2100.66|1124
1701649800000|2023-12-04 00:30:00|2103.16|2102.66|2101.6|2101.1|2104.57|2104.07|2100.86|2100.36|960
1701650100000|2023-12-04 00:35:00|2101.83|2101.33|2099.49|2098.99|2102.83|2102.33|2098.92|2098.42|878
1701650400000|2023-12-04 00:40:00|2099.5|2099|2096.74|2096.24|2100.36|2099.86|2096.11|2095.61|1043
1701650700000|2023-12-04 00:45:00|2096.75|2096.25|2092.17|2091.67|2096.94|2096.44|2091.84|2091.34|1054
1701651000000|2023-12-04 00:50:00|2092.18|2091.68|2100.3|2099.8|2101.29|2100.79|2091.08|2090.62|1417
1701651300000|2023-12-04 00:55:00|2100.21|2099.71|2096.22|2095.72|2100.53|2100.03|2094.01|2093.53|1241
1701651600000|2023-12-04 01:00:00|2096.19|2095.69|2093.88|2093.38|2098.71|2098.21|2093.47|2092.97|1634
1701651900000|2023-12-04 01:05:00|2093.97|2093.47|2091.13|2090.63|2093.97|2093.47|2089.42|2089.05|1530
1701652200000|2023-12-04 01:10:00|2091.15|2090.65|2090.4|2089.9|2093.53|2093.03|2090.23|2089.73|1266
1701652500000|2023-12-04 01:15:00|2090.38|2089.88|2091.78|2091.28|2093.79|2093.29|2090.16|2089.66|1287
1701652800000|2023-12-04 01:20:00|2091.64|2091.14|2093.84|2093.34|2094.01|2093.51|2090.11|2089.61|1111
1701653100000|2023-12-04 01:25:00|2093.86|2093.36|2092.33|2091.83|2094.13|2093.63|2090.87|2090.37|814
1701653400000|2023-12-04 01:30:00|2092.31|2091.81|2087.98|2087.48|2092.34|2091.84|2087.39|2086.96|1153
1701653700000|2023-12-04 01:35:00|2087.86|2087.36|2086.45|2085.95|2088.28|2087.78|2083.46|2082.96|1443
1701654000000|2023-12-04 01:40:00|2086.47|2085.97|2087.09|2086.59|2088.21|2087.85|2085.66|2085.16|1065
1701654300000|2023-12-04 01:45:00|2087.12|2086.62|2088.65|2088.15|2089.43|2088.93|2086.96|2086.46|1029
1701654600000|2023-12-04 01:50:00|2088.68|2088.18|2088.16|2087.66|2089.74|2089.24|2087.94|2087.44|996
1701654900000|2023-12-04 01:55:00|2088.32|2087.82|2088.04|2087.54|2089.29|2088.79|2087.2|2086.7|956
1701655200000|2023-12-04 02:00:00|2088.05|2087.55|2086.15|2085.85|2088.54|2088.04|2086.12|2085.63|870
1701655500000|2023-12-04 02:05:00|2086.17|2085.87|2085.78|2085.28|2086.88|2086.38|2084.68|2084.21|897
1701655800000|2023-12-04 02:10:00|2085.77|2085.27|2084.63|2084.13|2086.12|2085.68|2084.5|2084.06|828
1701656100000|2023-12-04 02:15:00|2084.66|2084.16|2086.16|2085.66|2086.43|2085.93|2084.66|2084.16|705
1701656400000|2023-12-04 02:20:00|2086.24|2085.74|2084.62|2084.32|2086.35|2085.85|2084.52|2084.06|653
1701656700000|2023-12-04 02:25:00|2084.57|2084.27|2087.72|2087.22|2087.83|2087.35|2084.56|2084.14|714
1701657000000|2023-12-04 02:30:00|2087.73|2087.23|2085.91|2085.41|2087.73|2087.23|2085.72|2085.3|671
1701657300000|2023-12-04 02:35:00|2085.86|2085.36|2085.82|2085.32|2086.87|2086.46|2085.52|2085.21|613
1701657600000|2023-12-04 02:40:00|2085.74|2085.24|2086.88|2086.38|2087.79|2087.36|2085.52|2085.16|709
1701657900000|2023-12-04 02:45:00|2086.89|2086.39|2086.44|2085.94|2087.3|2086.8|2086.13|2085.72|810
1701658200000|2023-12-04 02:50:00|2086.4|2085.9|2087.65|2087.15|2088.06|2087.62|2086.23|2085.83|589
1701658500000|2023-12-04 02:55:00|2087.68|2087.18|2088.49|2087.99|2089.1|2088.65|2087.68|2087.18|930
1701658800000|2023-12-04 03:00:00|2088.5|2088|2089.24|2088.74|2089.65|2089.23|2088.31|2087.81|805
1701659100000|2023-12-04 03:05:00|2089.18|2088.68|2087.81|2087.31|2089.61|2089.11|2087.53|2087.04|837
1701659400000|2023-12-04 03:10:00|2087.79|2087.29|2086.65|2086.35|2088.53|2088.03|2086.32|2085.87|758
1701659700000|2023-12-04 03:15:00|2086.74|2086.24|2085.8|2085.5|2086.77|2086.35|2085.63|2085.22|622
1701660000000|2023-12-04 03:20:00|2085.79|2085.49|2085.48|2084.98|2086.39|2085.89|2085.29|2084.79|611
1701660300000|2023-12-04 03:25:00|2085.46|2084.96|2086.25|2085.75|2086.63|2086.13|2084.84|2084.34|621
1701660600000|2023-12-04 03:30:00|2086.24|2085.74|2088|2087.5|2088|2087.59|2086.21|2085.71|515
1701660900000|2023-12-04 03:35:00|2088.01|2087.51|2086.48|2085.98|2088.29|2087.94|2086.33|2085.84|521
1701661200000|2023-12-04 03:40:00|2086.46|2085.96|2086.63|2086.13|2086.83|2086.48|2085.51|2085.14|677
1701661500000|2023-12-04 03:45:00|2086.61|2086.11|2086.53|2086.03|2086.67|2086.23|2085.91|2085.51|470
1701661800000|2023-12-04 03:50:00|2086.59|2086.09|2086.88|2086.38|2087.11|2086.61|2085.88|2085.56|636
1701662100000|2023-12-04 03:55:00|2086.87|2086.37|2086.15|2085.65|2087.01|2086.59|2086.04|2085.64|482
1701662400000|2023-12-04 04:00:00|2086.16|2085.66|2084.96|2084.46|2086.34|2085.94|2084.88|2084.38|578
1701662700000|2023-12-04 04:05:00|2085.01|2084.51|2084.4|2083.9|2085.05|2084.55|2081.96|2081.46|760
1701663000000|2023-12-04 04:10:00|2084.52|2084.02|2084.18|2083.68|2084.86|2084.36|2083.7|2083.2|610
1701663300000|2023-12-04 04:15:00|2084.16|2083.66|2084.62|2084.12|2084.93|2084.43|2083.76|2083.29|477
1701663600000|2023-12-04 04:20:00|2084.63|2084.13|2084.33|2083.83|2085.91|2085.42|2083.86|2083.36|604
1701663900000|2023-12-04 04:25:00|2084.35|2083.85|2085.34|2084.84|2085.51|2085.09|2084.2|2083.75|502
1701664200000|2023-12-04 04:30:00|2085.33|2084.83|2084.46|2083.96|2085.53|2085.03|2083.93|2083.43|517
1701664500000|2023-12-04 04:35:00|2084.42|2083.92|2084.92|2084.42|2085.14|2084.64|2084.31|2083.81|346
1701664800000|2023-12-04 04:40:00|2084.83|2084.33|2085.32|2084.82|2085.51|2085.1|2084.48|2084.09|353
1701665100000|2023-12-04 04:45:00|2085.3|2084.8|2084.92|2084.62|2085.64|2085.23|2084.91|2084.5|305
1701665400000|2023-12-04 04:50:00|2084.98|2084.68|2085.64|2085.14|2085.75|2085.25|2084.97|2084.6|510
1701665700000|2023-12-04 04:55:00|2085.61|2085.11|2085.77|2085.27|2085.85|2085.42|2084.89|2084.39|504
1701666000000|2023-12-04 05:00:00|2085.83|2085.33|2085.19|2084.69|2085.91|2085.41|2085.04|2084.54|545
1701666300000|2023-12-04 05:05:00|2085.12|2084.62|2084.31|2083.81|2085.49|2084.99|2084.26|2083.76|473
1701666600000|2023-12-04 05:10:00|2084.3|2083.8|2085.81|2085.31|2086.03|2085.54|2084.18|2083.68|404
1701666900000|2023-12-04 05:15:00|2085.8|2085.3|2087.17|2086.67|2087.25|2086.75|2085.8|2085.3|613
1701667200000|2023-12-04 05:20:00|2087.45|2086.95|2088.67|2088.17|2088.68|2088.26|2087.23|2086.73|665
1701667500000|2023-12-04 05:25:00|2088.68|2088.18|2088.94|2088.44|2089.2|2088.7|2087.99|2087.49|676
1701667800000|2023-12-04 05:30:00|2088.96|2088.46|2088.33|2087.83|2088.96|2088.46|2087.63|2087.13|829
1701668100000|2023-12-04 05:35:00|2088.34|2087.84|2089.17|2088.67|2089.48|2089.1|2087.74|2087.24|779
1701668400000|2023-12-04 05:40:00|2089.19|2088.69|2089.31|2088.81|2090.88|2090.38|2089.15|2088.65|814
1701668700000|2023-12-04 05:45:00|2089.3|2088.8|2088.48|2087.98|2089.54|2089.04|2088.24|2087.86|726
1701669000000|2023-12-04 05:50:00|2088.47|2087.97|2087.79|2087.49|2088.47|2087.97|2087.66|2087.16|578
1701669300000|2023-12-04 05:55:00|2087.82|2087.52|2086.24|2085.94|2088.54|2088.19|2086.22|2085.85|608
1701669600000|2023-12-04 06:00:00|2086.3|2086|2086.59|2086.09|2088.25|2087.86|2086.25|2085.8|711
1701669900000|2023-12-04 06:05:00|2086.7|2086.2|2086.9|2086.4|2087.52|2087.02|2085.6|2085.2|812
1701670200000|2023-12-04 06:10:00|2086.77|2086.27|2086.7|2086.2|2087.09|2086.69|2085.7|2085.31|651
1701670500000|2023-12-04 06:15:00|2086.71|2086.21|2086.55|2086.05|2087.79|2087.35|2086.3|2085.96|731
1701670800000|2023-12-04 06:20:00|2086.56|2086.06|2084.88|2084.58|2086.98|2086.48|2084.73|2084.38|758
1701671100000|2023-12-04 06:25:00|2084.89|2084.59|2084.83|2084.33|2085.4|2084.9|2083.75|2083.25|782
1701671400000|2023-12-04 06:30:00|2084.81|2084.31|2084.37|2083.87|2085.04|2084.54|2083.88|2083.38|645
1701671700000|2023-12-04 06:35:00|2084.38|2083.88|2084.16|2083.86|2084.58|2084.15|2083.07|2082.71|636
1701672000000|2023-12-04 06:40:00|2084.17|2083.87|2082.86|2082.36|2084.81|2084.47|2082.61|2082.26|738
1701672300000|2023-12-04 06:45:00|2082.84|2082.34|2078.66|2078.36|2082.86|2082.49|2078.49|2078.19|1119
1701672600000|2023-12-04 06:50:00|2078.63|2078.33|2075.68|2075.38|2078.64|2078.34|2075.28|2074.92|1144
1701672900000|2023-12-04 06:55:00|2075.67|2075.37|2076.84|2076.34|2077.11|2076.65|2074.03|2073.53|1136
1701673200000|2023-12-04 07:00:00|2076.81|2076.31|2076.64|2076.14|2079.1|2078.6|2076.28|2075.9|1152
1701673500000|2023-12-04 07:05:00|2076.53|2076.03|2076.68|2076.18|2076.82|2076.32|2073.72|2073.22|1061
1701673800000|2023-12-04 07:10:00|2076.61|2076.11|2076.9|2076.4|2077.31|2076.93|2075.44|2075.14|865
1701674100000|2023-12-04 07:15:00|2076.85|2076.35|2075.48|2074.98|2077.44|2076.94|2073.91|2073.61|986
1701674400000|2023-12-04 07:20:00|2075.49|2074.99|2076.52|2076.02|2076.84|2076.39|2074.08|2073.68|809
1701674700000|2023-12-04 07:25:00|2076.51|2076.01|2074.37|2073.87|2076.51|2076.01|2074.12|2073.64|785
1701675000000|2023-12-04 07:30:00|2074.29|2073.79|2076|2075.7|2076.14|2075.72|2073.57|2073.07|1108
1701675300000|2023-12-04 07:35:00|2076.03|2075.73|2074.41|2073.91|2076.4|2075.98|2074.2|2073.78|835
1701675600000|2023-12-04 07:40:00|2074.23|2073.93|2067.92|2067.42|2074.41|2074.03|2067.18|2066.68|1335
1701675900000|2023-12-04 07:45:00|2067.95|2067.45|2071.72|2071.22|2073.05|2072.56|2067.38|2067.08|1200
1701676200000|2023-12-04 07:50:00|2071.67|2071.17|2067.18|2066.68|2072.03|2071.67|2066.8|2066.45|1152
1701676500000|2023-12-04 07:55:00|2067.16|2066.66|2063.82|2063.32|2067.41|2067.04|2061.94|2061.44|1387
1701676800000|2023-12-04 08:00:00|2063.8|2063.3|2059.58|2059.08|2064.75|2064.42|2058.16|2057.66|1501
1701677100000|2023-12-04 08:05:00|2059.57|2059.07|2061.43|2060.93|2061.89|2061.45|2059.33|2058.83|1300
1701677400000|2023-12-04 08:10:00|2061.4|2060.9|2063.42|2063.12|2063.78|2063.36|2061.1|2060.6|1203
1701677700000|2023-12-04 08:15:00|2063.6|2063.3|2064.61|2064.11|2065.14|2064.75|2062.48|2061.98|1143
1701678000000|2023-12-04 08:20:00|2064.6|2064.1|2064.5|2064|2064.75|2064.4|2061.96|2061.66|1286
1701678300000|2023-12-04 08:25:00|2064.33|2063.83|2065.31|2065.01|2065.71|2065.22|2063.73|2063.33|1177
1701678600000|2023-12-04 08:30:00|2065.32|2065.02|2065.3|2064.8|2065.63|2065.2|2063.63|2063.24|1165
1701678900000|2023-12-04 08:35:00|2065.28|2064.78|2065.46|2064.96|2065.54|2065.14|2063.97|2063.67|954
1701679200000|2023-12-04 08:40:00|2065.48|2064.98|2068.67|2068.17|2068.77|2068.41|2065.25|2064.75|1163
1701679500000|2023-12-04 08:45:00|2068.75|2068.25|2067.7|2067.4|2069.03|2068.53|2067.38|2066.97|897
1701679800000|2023-12-04 08:50:00|2067.69|2067.39|2068.27|2067.77|2068.38|2067.98|2067.15|2066.7|775
1701680100000|2023-12-04 08:55:00|2068.29|2067.79|2069.96|2069.66|2070.36|2069.94|2067.9|2067.5|989
1701680400000|2023-12-04 09:00:00|2070.08|2069.58|2072.57|2072.07|2072.75|2072.25|2069.63|2069.13|1177
1701680700000|2023-12-04 09:05:00|2072.58|2072.08|2069.29|2068.79|2072.72|2072.22|2069.03|2068.68|1220
1701681000000|2023-12-04 09:10:00|2069.3|2068.8|2069.69|2069.19|2069.9|2069.48|2068.48|2068.08|873
1701681300000|2023-12-04 09:15:00|2069.68|2069.18|2071.16|2070.66|2071.33|2070.92|2069.03|2068.65|888
1701681600000|2023-12-04 09:20:00|2071.17|2070.67|2072.06|2071.56|2072.51|2072.08|2070.8|2070.3|940
1701681900000|2023-12-04 09:25:00|2072.03|2071.53|2073.44|2073.14|2073.62|2073.32|2071.4|2071.01|862
1701682200000|2023-12-04 09:30:00|2073.31|2073.01|2076.03|2075.73|2076.34|2076.04|2073.14|2072.84|961
1701682500000|2023-12-04 09:35:00|2076.02|2075.72|2072.52|2072.02|2076.15|2075.72|2072.36|2071.86|1014
1701682800000|2023-12-04 09:40:00|2072.51|2072.01|2072.54|2072.04|2072.56|2072.06|2070.43|2069.93|850
1701683100000|2023-12-04 09:45:00|2072.56|2072.06|2073.44|2072.94|2073.52|2073.12|2071.91|2071.41|697
1701683400000|2023-12-04 09:50:00|2073.4|2072.9|2072.99|2072.49|2073.99|2073.69|2072.52|2072.02|662
1701683700000|2023-12-04 09:55:00|2073.07|2072.57|2071.34|2070.84|2073.3|2072.8|2071.25|2070.81|767
1701684000000|2023-12-04 10:00:00|2071.32|2071.02|2070.16|2069.66|2071.42|2071.02|2070.01|2069.57|777
1701684300000|2023-12-04 10:05:00|2070.19|2069.69|2065.61|2065.31|2070.25|2069.89|2065.37|2065.07|885
1701684600000|2023-12-04 10:10:00|2065.57|2065.27|2067.4|2067.1|2067.74|2067.32|2064.31|2064.01|841
1701684900000|2023-12-04 10:15:00|2067.36|2067.06|2067.8|2067.3|2067.92|2067.5|2066.31|2065.91|637
1701685200000|2023-12-04 10:20:00|2067.79|2067.29|2066.4|2065.9|2067.79|2067.4|2066.03|2065.62|614
1701685500000|2023-12-04 10:25:00|2066.41|2065.91|2066.99|2066.49|2067.44|2066.97|2066.02|2065.52|598
1701685800000|2023-12-04 10:30:00|2067.03|2066.53|2068.66|2068.16|2068.73|2068.23|2066.94|2066.48|692
1701686100000|2023-12-04 10:35:00|2068.67|2068.17|2068.69|2068.19|2069.59|2069.09|2068.45|2067.95|677
1701686400000|2023-12-04 10:40:00|2068.67|2068.17|2067.63|2067.13|2068.93|2068.43|2067.3|2066.8|643
1701686700000|2023-12-04 10:45:00|2067.62|2067.12|2067.06|2066.56|2068.03|2067.53|2066.84|2066.42|520
1701687000000|2023-12-04 10:50:00|2067.05|2066.55|2067.47|2066.97|2068.91|2068.41|2066.94|2066.55|514
1701687300000|2023-12-04 10:55:00|2067.48|2066.98|2068.66|2068.16|2068.69|2068.34|2066.91|2066.41|619
1701687600000|2023-12-04 11:00:00|2068.67|2068.17|2068.35|2068.05|2068.86|2068.45|2067.88|2067.45|707
1701687900000|2023-12-04 11:05:00|2068.37|2068.07|2066.65|2066.15|2068.64|2068.14|2066.51|2066.13|657
1701688200000|2023-12-04 11:10:00|2066.64|2066.14|2067.11|2066.61|2067.66|2067.16|2066.2|2065.81|684
1701688500000|2023-12-04 11:15:00|2067.1|2066.6|2067.36|2066.86|2067.91|2067.43|2066.93|2066.52|583
1701688800000|2023-12-04 11:20:00|2067.27|2066.97|2068.18|2067.68|2068.22|2067.72|2066.56|2066.06|646
1701689100000|2023-12-04 11:25:00|2068.19|2067.69|2070.07|2069.57|2070.84|2070.44|2067.39|2066.99|770
1701689400000|2023-12-04 11:30:00|2070.03|2069.53|2071.2|2070.9|2071.86|2071.46|2069.94|2069.44|912
1701689700000|2023-12-04 11:35:00|2071.3|2070.8|2069.7|2069.4|2072.04|2071.57|2069.7|2069.4|775
1701690000000|2023-12-04 11:40:00|2069.69|2069.39|2071.19|2070.69|2071.79|2071.35|2068.83|2068.53|803
1701690300000|2023-12-04 11:45:00|2071.18|2070.68|2071.69|2071.19|2072.14|2071.75|2070.65|2070.17|761
1701690600000|2023-12-04 11:50:00|2071.72|2071.22|2071.24|2070.74|2071.74|2071.34|2070.6|2070.1|668
1701690900000|2023-12-04 11:55:00|2071.28|2070.78|2071.1|2070.8|2071.44|2071.03|2070.7|2070.27|627
1701691200000|2023-12-04 12:00:00|2071.08|2070.78|2070.48|2069.98|2071.19|2070.79|2069.68|2069.26|862
1701691500000|2023-12-04 12:05:00|2070.47|2069.97|2068.77|2068.47|2070.51|2070.15|2068.7|2068.3|750
1701691800000|2023-12-04 12:10:00|2068.79|2068.49|2069.45|2068.95|2069.98|2069.48|2067.95|2067.58|741
1701692100000|2023-12-04 12:15:00|2069.54|2069.04|2069.8|2069.3|2070.13|2069.68|2068.97|2068.6|593
1701692400000|2023-12-04 12:20:00|2069.81|2069.31|2071.31|2071.01|2071.53|2071.23|2069.27|2068.86|708
1701692700000|2023-12-04 12:25:00|2071.3|2071|2069.56|2069.06|2071.61|2071.18|2069.45|2069.01|751
1701693000000|2023-12-04 12:30:00|2069.55|2069.25|2068.49|2067.99|2069.63|2069.29|2065.91|2065.41|911
1701693300000|2023-12-04 12:35:00|2068.46|2067.96|2068.46|2067.96|2068.91|2068.61|2068.27|2067.87|545
1701693600000|2023-12-04 12:40:00|2068.42|2067.92|2068.61|2068.11|2068.89|2068.47|2067.49|2067.1|630
1701693900000|2023-12-04 12:45:00|2068.6|2068.1|2069.67|2069.17|2069.95|2069.55|2068.27|2067.77|681
1701694200000|2023-12-04 12:50:00|2069.68|2069.18|2069.98|2069.48|2070.43|2070.01|2069.36|2068.94|656
1701694500000|2023-12-04 12:55:00|2069.94|2069.44|2070.05|2069.55|2070.36|2070|2069.74|2069.24|707
1701694800000|2023-12-04 13:00:00|2070.06|2069.56|2069.6|2069.3|2070.41|2070|2068.91|2068.45|1133
1701695100000|2023-12-04 13:05:00|2069.63|2069.33|2068.96|2068.66|2070.44|2070.08|2068.91|2068.55|1087
1701695400000|2023-12-04 13:10:00|2068.97|2068.67|2067.8|2067.3|2069.16|2068.77|2067.44|2067.01|1077
1701695700000|2023-12-04 13:15:00|2067.81|2067.31|2069.07|2068.77|2069.09|2068.79|2067.53|2067.1|968
1701696000000|2023-12-04 13:20:00|2069.15|2068.85|2067.69|2067.39|2070.74|2070.42|2067.23|2066.93|1449
1701696300000|2023-12-04 13:25:00|2067.56|2067.26|2065.13|2064.83|2069.14|2068.64|2063.85|2063.48|1345
1701696600000|2023-12-04 13:30:00|2065.08|2064.78|2064.09|2063.59|2065.35|2064.89|2061.33|2061.02|1349
1701696900000|2023-12-04 13:35:00|2064.08|2063.58|2060.54|2060.04|2064.5|2064.1|2060.02|2059.72|1328
1701697200000|2023-12-04 13:40:00|2060.56|2060.06|2062.04|2061.54|2062.43|2061.93|2060.44|2060.03|1077
1701697500000|2023-12-04 13:45:00|2061.81|2061.31|2060.18|2059.88|2062.01|2061.51|2060.18|2059.79|1117
1701697800000|2023-12-04 13:50:00|2060.21|2059.91|2058.72|2058.22|2060.91|2060.41|2056.16|2055.86|1362
1701698100000|2023-12-04 13:55:00|2058.65|2058.15|2057.93|2057.43|2060.2|2059.9|2057.87|2057.41|1227
1701698400000|2023-12-04 14:00:00|2057.89|2057.59|2053.11|2052.81|2058.23|2057.93|2052.07|2051.75|1658
1701698700000|2023-12-04 14:05:00|2052.95|2052.65|2053.02|2052.52|2055.37|2054.91|2052.68|2052.29|1614
1701699000000|2023-12-04 14:10:00|2053.04|2052.54|2049.66|2049.16|2053.58|2053.25|2047.88|2047.58|1575
1701699300000|2023-12-04 14:15:00|2049.72|2049.22|2047.6|2047.1|2050.72|2050.42|2046.11|2045.81|1622
1701699600000|2023-12-04 14:20:00|2047.63|2047.13|2044.26|2043.76|2047.66|2047.36|2043.37|2042.91|1719
1701699900000|2023-12-04 14:25:00|2044.23|2043.73|2045.71|2045.21|2046.02|2045.54|2042.71|2042.41|1703
1701700200000|2023-12-04 14:30:00|2045.59|2045.29|2048.44|2048.14|2048.55|2048.23|2045.12|2044.79|1845
1701700500000|2023-12-04 14:35:00|2048.43|2048.13|2046.65|2046.15|2048.83|2048.33|2045.86|2045.56|1678
1701700800000|2023-12-04 14:40:00|2046.67|2046.17|2044.54|2044.24|2047.59|2047.22|2043.66|2043.16|1627
1701701100000|2023-12-04 14:45:00|2044.56|2044.26|2049.3|2049|2049.6|2049.21|2044.16|2043.86|1634
1701701400000|2023-12-04 14:50:00|2049.39|2049.09|2048.7|2048.2|2049.5|2049.15|2046.62|2046.13|1436
1701701700000|2023-12-04 14:55:00|2048.67|2048.17|2050.55|2050.05|2050.97|2050.5|2048.42|2047.92|1289
1701702000000|2023-12-04 15:00:00|2051.17|2050.67|2051.78|2051.28|2052.57|2052.25|2049.31|2048.81|1714
1701702300000|2023-12-04 15:05:00|2051.82|2051.32|2051.62|2051.12|2053.6|2053.3|2050.76|2050.26|1542
1701702600000|2023-12-04 15:10:00|2051.51|2051.01|2049.76|2049.26|2051.75|2051.25|2048.96|2048.59|1462
1701702900000|2023-12-04 15:15:00|2049.85|2049.35|2051.09|2050.59|2052.46|2052.09|2049.85|2049.35|1514
1701703200000|2023-12-04 15:20:00|2051.12|2050.62|2037.48|2036.98|2051.12|2050.72|2035.91|2035.41|1884
1701703500000|2023-12-04 15:25:00|2037.62|2037.12|2033.59|2033.09|2038.76|2038.26|2026.1|2025.8|2080
1701703800000|2023-12-04 15:30:00|2033.6|2033.1|2026.2|2025.9|2034.21|2033.83|2023.03|2022.53|1903
1701704100000|2023-12-04 15:35:00|2026.22|2025.92|2025.11|2024.61|2026.8|2026.46|2020.26|2019.93|1966
1701704400000|2023-12-04 15:40:00|2025.04|2024.54|2027.83|2027.33|2027.89|2027.56|2021.41|2020.91|1806
1701704700000|2023-12-04 15:45:00|2027.65|2027.35|2026.22|2025.72|2029.26|2028.96|2024.37|2024.07|1688
1701705000000|2023-12-04 15:50:00|2026.26|2025.76|2026.11|2025.81|2026.67|2026.37|2022.6|2022.1|1561
1701705300000|2023-12-04 15:55:00|2025.85|2025.55|2022.91|2022.41|2026.44|2026.14|2021.85|2021.55|1486
1701705600000|2023-12-04 16:00:00|2022.77|2022.47|2024.54|2024.04|2027.09|2026.67|2021.11|2020.65|1630
1701705900000|2023-12-04 16:05:00|2024.6|2024.1|2026.39|2026.09|2026.83|2026.44|2023.64|2023.34|1629
1701706200000|2023-12-04 16:10:00|2026.36|2026.06|2026.81|2026.31|2027.45|2027.14|2025.41|2024.91|1499
1701706500000|2023-12-04 16:15:00|2026.8|2026.3|2026.25|2025.75|2027.13|2026.83|2025.26|2024.83|1316
1701706800000|2023-12-04 16:20:00|2026.26|2025.76|2027.25|2026.95|2028.44|2028.05|2025.33|2024.86|1181
1701707100000|2023-12-04 16:25:00|2027.26|2026.96|2024.86|2024.36|2027.47|2027.08|2023.7|2023.33|1297
1701707400000|2023-12-04 16:30:00|2024.85|2024.35|2025.34|2024.84|2025.86|2025.36|2023.35|2022.88|1235
1701707700000|2023-12-04 16:35:00|2025.33|2024.83|2023.82|2023.52|2026.58|2026.23|2022.9|2022.56|1168
1701708000000|2023-12-04 16:40:00|2023.93|2023.63|2021.8|2021.5|2025.67|2025.28|2021.43|2021.13|1418
1701708300000|2023-12-04 16:45:00|2021.71|2021.41|2024.42|2023.92|2024.71|2024.33|2021.45|2020.95|1104
1701708600000|2023-12-04 16:50:00|2024.38|2023.88|2022.97|2022.47|2025.99|2025.49|2022.74|2022.24|1262
1701708900000|2023-12-04 16:55:00|2022.89|2022.59|2026.18|2025.88|2026.64|2026.33|2021.54|2021.14|1325
1701709200000|2023-12-04 17:00:00|2026.24|2025.94|2026.35|2025.85|2027.79|2027.39|2026.24|2025.83|1256
1701709500000|2023-12-04 17:05:00|2026.36|2025.86|2028.9|2028.6|2028.9|2028.6|2026.18|2025.68|1150
1701709800000|2023-12-04 17:10:00|2028.86|2028.56|2030.37|2029.87|2030.38|2029.88|2028.32|2027.82|1121
1701710100000|2023-12-04 17:15:00|2030.35|2029.85|2030.22|2029.72|2030.98|2030.68|2029.86|2029.36|1059
1701710400000|2023-12-04 17:20:00|2030.3|2030|2026.53|2026.23|2030.56|2030.06|2026.26|2025.96|1088
1701710700000|2023-12-04 17:25:00|2026.52|2026.22|2025.22|2024.72|2026.52|2026.22|2024.56|2024.06|1019
1701711000000|2023-12-04 17:30:00|2025.2|2024.7|2025.4|2025.1|2026.01|2025.67|2024.96|2024.46|984
1701711300000|2023-12-04 17:35:00|2025.41|2025.11|2025.83|2025.33|2025.88|2025.38|2023.88|2023.5|1045
1701711600000|2023-12-04 17:40:00|2025.82|2025.32|2026.03|2025.53|2026.03|2025.54|2024.26|2023.77|882
1701711900000|2023-12-04 17:45:00|2026.01|2025.51|2026.09|2025.79|2026.4|2025.99|2025.22|2024.72|763
1701712200000|2023-12-04 17:50:00|2026.06|2025.76|2025.12|2024.62|2026.2|2025.79|2024.97|2024.47|727
1701712500000|2023-12-04 17:55:00|2025.11|2024.61|2026.25|2025.75|2026.36|2026.05|2025.11|2024.61|776
1701712800000|2023-12-04 18:00:00|2026.23|2025.93|2024.4|2023.9|2026.31|2025.95|2024.11|2023.7|886
1701713100000|2023-12-04 18:05:00|2024.41|2023.91|2023.67|2023.37|2024.99|2024.53|2022.91|2022.57|950
1701713400000|2023-12-04 18:10:00|2023.62|2023.32|2024.52|2024.02|2025.53|2025.03|2023.51|2023.06|1021
1701713700000|2023-12-04 18:15:00|2024.5|2024|2023.51|2023.21|2025.27|2024.89|2023.06|2022.59|1080
1701714000000|2023-12-04 18:20:00|2023.5|2023.2|2025.47|2025.17|2025.56|2025.17|2023.32|2023.02|914
1701714300000|2023-12-04 18:25:00|2025.5|2025|2024.42|2023.92|2025.7|2025.2|2022.46|2022.14|1196
1701714600000|2023-12-04 18:30:00|2024.3|2023.8|2023.86|2023.36|2025.29|2024.91|2023.65|2023.15|872
1701714900000|2023-12-04 18:35:00|2023.84|2023.34|2023.84|2023.54|2023.96|2023.55|2022.35|2021.89|677
1701715200000|2023-12-04 18:40:00|2023.85|2023.55|2023.59|2023.29|2024.36|2023.98|2023.05|2022.65|547
1701715500000|2023-12-04 18:45:00|2023.6|2023.3|2024.72|2024.22|2024.95|2024.51|2023.39|2022.89|679
1701715800000|2023-12-04 18:50:00|2024.7|2024.2|2023.84|2023.34|2025.12|2024.74|2023.71|2023.33|528
1701716100000|2023-12-04 18:55:00|2023.86|2023.36|2024.7|2024.2|2024.92|2024.52|2023.49|2023.1|535
1701716400000|2023-12-04 19:00:00|2024.69|2024.19|2026.03|2025.53|2026.11|2025.71|2024.66|2024.19|720
1701716700000|2023-12-04 19:05:00|2026.02|2025.52|2025.12|2024.62|2026.13|2025.76|2024.98|2024.52|582
1701717000000|2023-12-04 19:10:00|2025.13|2024.63|2025.36|2024.86|2025.79|2025.4|2024.94|2024.44|537
1701717300000|2023-12-04 19:15:00|2025.38|2024.88|2024.51|2024.21|2025.54|2025.05|2024.06|2023.66|452
1701717600000|2023-12-04 19:20:00|2024.61|2024.11|2025.6|2025.1|2025.77|2025.34|2024.51|2024.11|440
1701717900000|2023-12-04 19:25:00|2025.59|2025.09|2026.51|2026.21|2027.35|2027.02|2025.59|2025.09|633
1701718200000|2023-12-04 19:30:00|2026.52|2026.22|2026.99|2026.69|2027.34|2026.93|2026.42|2026.02|529
1701718500000|2023-12-04 19:35:00|2027.09|2026.59|2028.67|2028.17|2028.71|2028.28|2026.97|2026.58|648
1701718800000|2023-12-04 19:40:00|2028.68|2028.18|2030.32|2029.82|2030.46|2030.02|2028.47|2028.07|674
1701719100000|2023-12-04 19:45:00|2030.33|2029.83|2030.43|2029.93|2030.91|2030.44|2029.41|2028.97|657
1701719400000|2023-12-04 19:50:00|2030.42|2029.92|2030.45|2029.95|2031.54|2031.04|2030.42|2029.92|701
1701719700000|2023-12-04 19:55:00|2030.47|2029.97|2031.17|2030.87|2031.84|2031.43|2030.35|2029.93|798
1701720000000|2023-12-04 20:00:00|2031.16|2030.86|2032.26|2031.76|2032.31|2031.89|2030.98|2030.48|746
1701720300000|2023-12-04 20:05:00|2032.25|2031.75|2032.42|2031.92|2032.6|2032.23|2031.47|2030.97|587
1701720600000|2023-12-04 20:10:00|2032.39|2031.89|2031.74|2031.24|2032.59|2032.1|2031.58|2031.18|558
1701720900000|2023-12-04 20:15:00|2031.73|2031.23|2031.6|2031.1|2032.11|2031.65|2031.19|2030.79|486
1701721200000|2023-12-04 20:20:00|2031.65|2031.15|2029.69|2029.39|2031.82|2031.4|2029.42|2029.12|546
1701721500000|2023-12-04 20:25:00|2029.66|2029.36|2028.91|2028.41|2030.24|2029.74|2028.74|2028.37|624
1701721800000|2023-12-04 20:30:00|2028.98|2028.48|2028.69|2028.19|2029.23|2028.8|2028.24|2027.87|648
1701722100000|2023-12-04 20:35:00|2028.7|2028.2|2028.89|2028.39|2029.4|2028.93|2027.99|2027.59|601
1701722400000|2023-12-04 20:40:00|2028.9|2028.4|2028.16|2027.86|2028.9|2028.45|2027.96|2027.53|540
1701722700000|2023-12-04 20:45:00|2028.33|2027.83|2027.79|2027.29|2028.54|2028.07|2027.64|2027.25|781
1701723000000|2023-12-04 20:50:00|2027.83|2027.33|2028.51|2028.01|2028.69|2028.19|2027.79|2027.29|813
1701723300000|2023-12-04 20:55:00|2028.52|2028.02|2026.57|2026.27|2029.35|2028.89|2026.51|2026.16|1021
1701723600000|2023-12-04 21:00:00|2027.07|2026.77|2027.84|2027.34|2028.51|2028.08|2027.07|2026.77|645
1701723900000|2023-12-04 21:05:00|2027.88|2027.38|2028.85|2028.35|2029.04|2028.54|2027.62|2027.22|377
1701724200000|2023-12-04 21:10:00|2028.86|2028.36|2029.17|2028.67|2029.97|2029.47|2028.8|2028.36|322
1701724500000|2023-12-04 21:15:00|2029.18|2028.68|2029.7|2029.2|2030.11|2029.71|2029.18|2028.68|425
1701724800000|2023-12-04 21:20:00|2029.71|2029.21|2030.27|2029.77|2030.3|2029.98|2029.4|2029.01|364
1701725100000|2023-12-04 21:25:00|2030.09|2029.79|2030.23|2029.73|2030.29|2029.89|2029.61|2029.23|365
1701725400000|2023-12-04 21:30:00|2030.24|2029.74|2030.17|2029.67|2030.58|2030.12|2029.92|2029.52|260
1701725700000|2023-12-04 21:35:00|2030.2|2029.7|2030.01|2029.51|2030.42|2029.92|2029.89|2029.51|214
1701726000000|2023-12-04 21:40:00|2030.06|2029.56|2029.9|2029.4|2030.27|2029.79|2029.47|2028.99|306
1701726300000|2023-12-04 21:45:00|2029.91|2029.41|2030.34|2029.84|2030.48|2030|2029.85|2029.41|160
1701726600000|2023-12-04 21:50:00|2030.35|2029.85|2029.47|2028.97|2030.62|2030.12|2029.09|2028.66|202
1701726900000|2023-12-04 21:55:00|2029.43|2028.93|2029.81|2029.31|2030.06|2029.56|2029.08|2028.59|281
1701730800000|2023-12-04 23:00:00|2030.59|2030.09|2030.11|2029.61|2030.77|2030.09|2029.75|2028.77|249
1701731100000|2023-12-04 23:05:00|2030.1|2029.6|2029.45|2028.95|2030.1|2029.6|2029.26|2028.76|178
1701731400000|2023-12-04 23:10:00|2029.46|2028.96|2029.35|2028.85|2029.69|2029.19|2029.3|2028.8|166
1701731700000|2023-12-04 23:15:00|2029.36|2028.86|2029.57|2029.07|2029.74|2029.24|2029.36|2028.86|179
1701732000000|2023-12-04 23:20:00|2029.55|2029.05|2030.21|2029.71|2030.24|2029.74|2029.47|2028.97|156
1701732300000|2023-12-04 23:25:00|2030.23|2029.73|2031.23|2030.73|2031.35|2030.85|2030.11|2029.61|289
1701732600000|2023-12-04 23:30:00|2031.24|2030.74|2030.08|2029.58|2031.24|2030.74|2029.99|2029.49|257
1701732900000|2023-12-04 23:35:00|2030.06|2029.56|2028.92|2028.42|2030.25|2029.75|2028.66|2028.29|266
1701733200000|2023-12-04 23:40:00|2028.93|2028.43|2030|2029.5|2030.07|2029.63|2028.81|2028.31|240
1701733500000|2023-12-04 23:45:00|2029.99|2029.49|2031.24|2030.74|2031.24|2030.74|2029.73|2029.23|461
1701733800000|2023-12-04 23:50:00|2031.23|2030.73|2032.62|2032.32|2032.74|2032.32|2030.88|2030.38|404
1701734100000|2023-12-04 23:55:00|2032.61|2032.31|2034.22|2033.92|2034.53|2034.14|2032.52|2032.11|642
1701734400000|2023-12-05 00:00:00|2034.25|2033.95|2033.07|2032.57|2035.48|2035.1|2033.07|2032.57|615
1701734700000|2023-12-05 00:05:00|2033.09|2032.59|2034.48|2033.98|2034.68|2034.29|2032.97|2032.47|737
1701735000000|2023-12-05 00:10:00|2034.49|2033.99|2034.16|2033.66|2035.19|2034.85|2033.75|2033.25|598
1701735300000|2023-12-05 00:15:00|2034.15|2033.65|2034.89|2034.39|2035.39|2034.95|2034.08|2033.58|435
1701735600000|2023-12-05 00:20:00|2034.83|2034.33|2036.1|2035.6|2036.15|2035.85|2034.54|2034.04|514
1701735900000|2023-12-05 00:25:00|2036.17|2035.67|2037.85|2037.35|2038.5|2038|2035.91|2035.46|707
1701736200000|2023-12-05 00:30:00|2037.86|2037.36|2040.04|2039.54|2040.5|2040|2037.86|2037.36|670
1701736500000|2023-12-05 00:35:00|2040.03|2039.53|2040.99|2040.49|2041.54|2041.04|2039.74|2039.35|724
1701736800000|2023-12-05 00:40:00|2041.01|2040.51|2039.36|2038.86|2041.01|2040.51|2039.18|2038.68|761
1701737100000|2023-12-05 00:45:00|2039.37|2038.87|2039.18|2038.68|2039.59|2039.09|2038.55|2038.13|585
1701737400000|2023-12-05 00:50:00|2039.17|2038.67|2037.6|2037.1|2039.23|2038.82|2037.4|2036.97|586
1701737700000|2023-12-05 00:55:00|2037.58|2037.08|2036.97|2036.67|2037.82|2037.32|2036.8|2036.39|534
1701738000000|2023-12-05 01:00:00|2036.94|2036.64|2037.18|2036.68|2037.88|2037.38|2035.66|2035.16|1159
1701738300000|2023-12-05 01:05:00|2037.17|2036.67|2038.13|2037.63|2038.41|2037.93|2036.79|2036.29|906
1701738600000|2023-12-05 01:10:00|2037.99|2037.49|2037.63|2037.13|2038.52|2038.02|2037.01|2036.63|877
1701738900000|2023-12-05 01:15:00|2037.64|2037.14|2037.12|2036.62|2038.03|2037.53|2035.96|2035.56|1046
1701739200000|2023-12-05 01:20:00|2037.18|2036.68|2037.6|2037.1|2037.73|2037.4|2036.79|2036.29|779
1701739500000|2023-12-05 01:25:00|2037.62|2037.12|2038.32|2037.82|2038.71|2038.37|2037.5|2037.06|593
1701739800000|2023-12-05 01:30:00|2038.24|2037.74|2037.23|2036.73|2038.24|2037.74|2036.4|2036.05|887
1701740100000|2023-12-05 01:35:00|2037.1|2036.6|2035.29|2034.79|2037.31|2036.88|2034.74|2034.38|914
1701740400000|2023-12-05 01:40:00|2035.3|2034.8|2035.17|2034.67|2035.66|2035.16|2034.29|2033.88|642
1701740700000|2023-12-05 01:45:00|2035.22|2034.72|2036.26|2035.76|2037.14|2036.77|2035.22|2034.72|1030
1701741000000|2023-12-05 01:50:00|2036.22|2035.72|2035.95|2035.45|2037.02|2036.52|2035.72|2035.22|808
1701741300000|2023-12-05 01:55:00|2035.96|2035.46|2035.94|2035.44|2036.85|2036.37|2035.75|2035.25|780
1701741600000|2023-12-05 02:00:00|2035.92|2035.42|2035.57|2035.07|2036.64|2036.14|2035.1|2034.6|731
1701741900000|2023-12-05 02:05:00|2035.55|2035.05|2035.3|2034.8|2035.66|2035.16|2035.03|2034.53|437
1701742200000|2023-12-05 02:10:00|2035.33|2034.83|2034.19|2033.69|2035.46|2035|2033.81|2033.51|527
1701742500000|2023-12-05 02:15:00|2034.17|2033.67|2034.45|2033.95|2035.11|2034.61|2034.08|2033.58|443
1701742800000|2023-12-05 02:20:00|2034.46|2033.96|2034.08|2033.58|2035.34|2034.96|2033.85|2033.44|408
1701743100000|2023-12-05 02:25:00|2034.06|2033.56|2034.54|2034.04|2034.99|2034.6|2033.87|2033.4|502
1701743400000|2023-12-05 02:30:00|2034.55|2034.05|2034.58|2034.08|2034.6|2034.2|2033.72|2033.32|638
1701743700000|2023-12-05 02:35:00|2034.5|2034|2034.25|2033.75|2034.77|2034.27|2034.05|2033.57|546
1701744000000|2023-12-05 02:40:00|2034.31|2033.81|2035.61|2035.11|2035.79|2035.29|2034.17|2033.76|517
1701744300000|2023-12-05 02:45:00|2035.64|2035.14|2036.38|2035.88|2036.85|2036.39|2035.64|2035.14|573
1701744600000|2023-12-05 02:50:00|2036.32|2035.82|2035.92|2035.42|2036.41|2035.96|2035.92|2035.42|423
1701744900000|2023-12-05 02:55:00|2035.84|2035.34|2035.04|2034.54|2035.91|2035.43|2034.74|2034.34|570
1701745200000|2023-12-05 03:00:00|2035.08|2034.58|2036.03|2035.53|2036.28|2035.86|2034.71|2034.37|422
1701745500000|2023-12-05 03:05:00|2036|2035.5|2035.54|2035.04|2036.06|2035.64|2035.2|2034.76|381
1701745800000|2023-12-05 03:10:00|2035.5|2035|2036.16|2035.66|2036.18|2035.81|2035.32|2034.82|395
1701746100000|2023-12-05 03:15:00|2036.06|2035.56|2036.29|2035.79|2036.55|2036.12|2035.68|2035.18|450
1701746400000|2023-12-05 03:20:00|2036.28|2035.78|2037.28|2036.78|2037.43|2037.01|2036.18|2035.68|440
1701746700000|2023-12-05 03:25:00|2037.27|2036.77|2037.91|2037.41|2038.04|2037.6|2037.22|2036.77|508
1701747000000|2023-12-05 03:30:00|2037.93|2037.43|2036.05|2035.55|2038.11|2037.61|2035.75|2035.25|883
1701747300000|2023-12-05 03:35:00|2036.01|2035.51|2037.07|2036.57|2037.07|2036.67|2035.82|2035.32|731
1701747600000|2023-12-05 03:40:00|2037.03|2036.53|2036.18|2035.88|2037.43|2037.06|2036.17|2035.68|601
1701747900000|2023-12-05 03:45:00|2036.19|2035.89|2036.75|2036.25|2036.92|2036.42|2035.87|2035.47|448
1701748200000|2023-12-05 03:50:00|2036.7|2036.2|2037.25|2036.75|2037.84|2037.34|2036.61|2036.11|481
1701748500000|2023-12-05 03:55:00|2037.27|2036.77|2037.7|2037.2|2037.81|2037.32|2036.85|2036.43|426
1701748800000|2023-12-05 04:00:00|2037.71|2037.21|2038.38|2037.88|2038.68|2038.24|2037.34|2036.94|574
1701749100000|2023-12-05 04:05:00|2038.36|2037.86|2037.86|2037.36|2038.5|2038|2037.67|2037.17|382
1701749400000|2023-12-05 04:10:00|2037.85|2037.35|2037.65|2037.15|2038.05|2037.55|2037.24|2036.85|309
1701749700000|2023-12-05 04:15:00|2037.54|2037.24|2037.3|2036.8|2037.87|2037.47|2037.03|2036.64|330
1701750000000|2023-12-05 04:20:00|2037.31|2036.81|2036.62|2036.12|2037.64|2037.14|2036.08|2035.7|338
1701750300000|2023-12-05 04:25:00|2036.61|2036.11|2037.38|2036.88|2037.38|2037.04|2036.53|2036.03|326
1701750600000|2023-12-05 04:30:00|2037.37|2036.87|2036.74|2036.24|2037.46|2036.96|2035.35|2034.93|483
1701750900000|2023-12-05 04:35:00|2036.73|2036.23|2036.93|2036.43|2037.03|2036.63|2036.64|2036.14|380
1701751200000|2023-12-05 04:40:00|2036.97|2036.47|2035.62|2035.32|2037.01|2036.51|2035.53|2035.13|377
1701751500000|2023-12-05 04:45:00|2035.65|2035.35|2034.06|2033.56|2035.75|2035.35|2032.6|2032.1|745
1701751800000|2023-12-05 04:50:00|2034.02|2033.52|2034.25|2033.75|2034.26|2033.86|2033.54|2033.04|455
1701752100000|2023-12-05 04:55:00|2034.24|2033.74|2032.59|2032.09|2034.24|2033.74|2030.66|2030.36|681
1701752400000|2023-12-05 05:00:00|2032.58|2032.08|2033.95|2033.45|2034.22|2033.73|2032.58|2032.08|650
1701752700000|2023-12-05 05:05:00|2034.01|2033.51|2033.08|2032.58|2034.25|2033.75|2032.88|2032.38|677
1701753000000|2023-12-05 05:10:00|2033.07|2032.57|2032.25|2031.75|2033.26|2032.76|2032.12|2031.62|496
1701753300000|2023-12-05 05:15:00|2032.24|2031.74|2032.54|2032.24|2032.92|2032.57|2031.8|2031.3|448
1701753600000|2023-12-05 05:20:00|2032.52|2032.22|2032.05|2031.55|2032.92|2032.43|2031.73|2031.33|423
1701753900000|2023-12-05 05:25:00|2032.03|2031.53|2033.34|2033.04|2033.69|2033.28|2031.81|2031.42|544
1701754200000|2023-12-05 05:30:00|2033.44|2032.94|2032.31|2031.81|2033.78|2033.48|2031.99|2031.57|651
1701754500000|2023-12-05 05:35:00|2032.23|2031.73|2032.4|2032.1|2033.29|2032.93|2032.21|2031.73|652
1701754800000|2023-12-05 05:40:00|2032.41|2032.11|2032.72|2032.22|2033.11|2032.71|2031.86|2031.36|723
1701755100000|2023-12-05 05:45:00|2032.69|2032.19|2032.61|2032.11|2033.9|2033.5|2032.46|2031.96|640
1701755400000|2023-12-05 05:50:00|2032.59|2032.09|2032.07|2031.57|2033.04|2032.62|2031.3|2030.8|906
1701755700000|2023-12-05 05:55:00|2032.06|2031.56|2032.48|2031.98|2032.9|2032.4|2032.06|2031.56|539
1701756000000|2023-12-05 06:00:00|2032.5|2032|2032.81|2032.31|2032.86|2032.39|2031.99|2031.6|515
1701756300000|2023-12-05 06:05:00|2032.84|2032.34|2033.28|2032.78|2033.43|2032.93|2032.62|2032.12|574
1701756600000|2023-12-05 06:10:00|2033.25|2032.75|2034.04|2033.54|2034.15|2033.65|2032.81|2032.31|587
1701756900000|2023-12-05 06:15:00|2034.06|2033.56|2034.29|2033.79|2034.87|2034.46|2034.01|2033.51|569
1701757200000|2023-12-05 06:20:00|2034.21|2033.71|2034.52|2034.02|2034.89|2034.49|2034.11|2033.61|481
1701757500000|2023-12-05 06:25:00|2034.53|2034.03|2033.56|2033.06|2034.78|2034.28|2033.37|2032.92|500
1701757800000|2023-12-05 06:30:00|2033.55|2033.05|2033.23|2032.73|2033.78|2033.38|2032.58|2032.08|619
1701758100000|2023-12-05 06:35:00|2033.24|2032.74|2032.73|2032.43|2033.35|2032.85|2032.18|2031.78|544
1701758400000|2023-12-05 06:40:00|2032.75|2032.45|2032.92|2032.42|2033.55|2033.18|2032.6|2032.3|518
1701758700000|2023-12-05 06:45:00|2033.01|2032.51|2034.5|2034.2|2034.87|2034.37|2032.96|2032.46|895
1701759000000|2023-12-05 06:50:00|2034.51|2034.21|2033.89|2033.39|2034.74|2034.27|2033.38|2032.94|579
1701759300000|2023-12-05 06:55:00|2033.9|2033.4|2033.79|2033.29|2034.42|2033.92|2033.36|2032.98|553
1701759600000|2023-12-05 07:00:00|2033.88|2033.38|2034.71|2034.21|2034.82|2034.44|2032.89|2032.45|799
1701759900000|2023-12-05 07:05:00|2034.74|2034.24|2034.02|2033.52|2035.22|2034.9|2033.15|2032.65|810
1701760200000|2023-12-05 07:10:00|2034.13|2033.63|2034.97|2034.47|2035.27|2034.78|2033.61|2033.11|840
1701760500000|2023-12-05 07:15:00|2034.96|2034.46|2034.12|2033.82|2035.25|2034.81|2033.95|2033.45|690
1701760800000|2023-12-05 07:20:00|2034.16|2033.86|2034.6|2034.1|2035.4|2034.9|2033.55|2033.11|841
1701761100000|2023-12-05 07:25:00|2034.61|2034.11|2033.52|2033.02|2034.73|2034.38|2033.29|2032.79|916
1701761400000|2023-12-05 07:30:00|2033.51|2033.01|2033.12|2032.82|2034.74|2034.24|2033.09|2032.59|788
1701761700000|2023-12-05 07:35:00|2033.09|2032.79|2032.7|2032.2|2033.3|2032.91|2031.42|2031.02|1002
1701762000000|2023-12-05 07:40:00|2032.71|2032.21|2034.84|2034.34|2035.11|2034.61|2032.11|2031.61|938
1701762300000|2023-12-05 07:45:00|2034.7|2034.4|2033.56|2033.06|2034.7|2034.4|2033.35|2033|730
1701762600000|2023-12-05 07:50:00|2033.57|2033.07|2033.62|2033.12|2034.93|2034.43|2033.3|2032.8|761
1701762900000|2023-12-05 07:55:00|2033.6|2033.1|2032.9|2032.6|2034.77|2034.27|2032.86|2032.45|634
1701763200000|2023-12-05 08:00:00|2032.89|2032.59|2036.35|2035.85|2036.81|2036.41|2032.86|2032.46|1299
1701763500000|2023-12-05 08:05:00|2036.39|2035.89|2036.28|2035.78|2036.81|2036.31|2035.86|2035.4|930
1701763800000|2023-12-05 08:10:00|2036.34|2035.84|2036.36|2035.86|2036.57|2036.17|2035.11|2034.76|950
1701764100000|2023-12-05 08:15:00|2036.48|2035.98|2038.34|2037.84|2038.34|2037.84|2036.08|2035.74|1289
1701764400000|2023-12-05 08:20:00|2038.31|2037.81|2038.51|2038.01|2038.64|2038.17|2037.48|2036.98|934
1701764700000|2023-12-05 08:25:00|2038.52|2038.02|2037.62|2037.12|2039.86|2039.5|2037.15|2036.74|965
1701765000000|2023-12-05 08:30:00|2037.56|2037.06|2037.68|2037.18|2038.35|2037.88|2036.94|2036.53|839
1701765300000|2023-12-05 08:35:00|2037.63|2037.13|2037.55|2037.05|2037.87|2037.37|2036.87|2036.37|644
1701765600000|2023-12-05 08:40:00|2037.57|2037.07|2035.5|2035|2037.57|2037.07|2035.29|2034.8|811
1701765900000|2023-12-05 08:45:00|2035.51|2035.01|2034.51|2034.01|2035.51|2035.01|2033.44|2033|1002
1701766200000|2023-12-05 08:50:00|2034.5|2034|2034.81|2034.31|2034.89|2034.46|2033.61|2033.17|1120
1701766500000|2023-12-05 08:55:00|2034.82|2034.32|2034.67|2034.37|2035.23|2034.76|2034.08|2033.6|863
1701766800000|2023-12-05 09:00:00|2034.69|2034.39|2031.82|2031.32|2034.71|2034.41|2031.35|2031.05|1202
1701767100000|2023-12-05 09:05:00|2031.77|2031.27|2032.13|2031.63|2032.42|2031.99|2031.13|2030.67|1004
1701767400000|2023-12-05 09:10:00|2032.08|2031.58|2029.03|2028.73|2032.14|2031.72|2028.79|2028.31|860
1701767700000|2023-12-05 09:15:00|2028.99|2028.69|2031.55|2031.05|2032.49|2032.06|2028.9|2028.55|1050
1701768000000|2023-12-05 09:20:00|2031.54|2031.04|2032|2031.5|2032.09|2031.66|2030.2|2029.75|703
1701768300000|2023-12-05 09:25:00|2032.06|2031.56|2032.26|2031.76|2032.87|2032.44|2031.84|2031.38|746
1701768600000|2023-12-05 09:30:00|2032.23|2031.73|2031|2030.5|2032.39|2031.89|2030.9|2030.42|845
1701768900000|2023-12-05 09:35:00|2030.99|2030.49|2029.65|2029.15|2031.57|2031.07|2029.43|2029.09|727
1701769200000|2023-12-05 09:40:00|2029.62|2029.12|2029.78|2029.28|2030.21|2029.71|2028.99|2028.69|751
1701769500000|2023-12-05 09:45:00|2029.7|2029.2|2029.89|2029.59|2030.43|2029.93|2029.24|2028.86|773
1701769800000|2023-12-05 09:50:00|2029.88|2029.58|2029.99|2029.49|2030.8|2030.37|2029.41|2029.03|811
1701770100000|2023-12-05 09:55:00|2029.83|2029.53|2029.16|2028.86|2030.26|2029.84|2029.04|2028.62|694
1701770400000|2023-12-05 10:00:00|2029.14|2028.84|2028.51|2028.01|2029.93|2029.53|2028.11|2027.81|738
1701770700000|2023-12-05 10:05:00|2028.56|2028.06|2028.54|2028.04|2029.07|2028.68|2026.94|2026.56|946
1701771000000|2023-12-05 10:10:00|2028.55|2028.05|2027.58|2027.28|2029.07|2028.57|2027.26|2026.85|802
1701771300000|2023-12-05 10:15:00|2027.57|2027.27|2027.28|2026.78|2027.77|2027.39|2026.24|2025.77|673
1701771600000|2023-12-05 10:20:00|2027.13|2026.63|2026.27|2025.77|2027.67|2027.2|2025.29|2024.9|704
1701771900000|2023-12-05 10:25:00|2026.25|2025.75|2023.95|2023.45|2026.25|2025.75|2023.58|2023.17|986
1701772200000|2023-12-05 10:30:00|2023.84|2023.54|2024.82|2024.32|2025.71|2025.27|2023.35|2022.85|826
1701772500000|2023-12-05 10:35:00|2024.81|2024.31|2026.62|2026.12|2026.94|2026.47|2024.81|2024.31|746
1701772800000|2023-12-05 10:40:00|2026.65|2026.15|2025.49|2024.99|2026.92|2026.44|2025.33|2024.83|709
1701773100000|2023-12-05 10:45:00|2025.5|2025|2025.33|2024.83|2026.19|2025.69|2024.93|2024.43|666
1701773400000|2023-12-05 10:50:00|2025.17|2024.87|2025.31|2024.81|2025.83|2025.34|2025.08|2024.69|522
1701773700000|2023-12-05 10:55:00|2025.3|2024.8|2025.5|2025.2|2025.74|2025.37|2024.4|2023.99|648
1701774000000|2023-12-05 11:00:00|2025.52|2025.22|2026.71|2026.41|2027.05|2026.74|2025.38|2025.08|731
1701774300000|2023-12-05 11:05:00|2026.72|2026.42|2026.64|2026.14|2026.82|2026.5|2026.08|2025.7|533
1701774600000|2023-12-05 11:10:00|2026.67|2026.17|2026.6|2026.3|2027.88|2027.48|2026.58|2026.16|723
1701774900000|2023-12-05 11:15:00|2026.7|2026.2|2026.34|2026.04|2026.86|2026.5|2025.86|2025.46|691
1701775200000|2023-12-05 11:20:00|2026.32|2026.02|2025.03|2024.53|2026.44|2026.04|2024.44|2024.02|609
1701775500000|2023-12-05 11:25:00|2025|2024.5|2022.78|2022.48|2025.24|2024.8|2022.23|2021.91|838
1701775800000|2023-12-05 11:30:00|2022.8|2022.5|2022.77|2022.27|2023.11|2022.61|2021.84|2021.37|944
1701776100000|2023-12-05 11:35:00|2022.76|2022.26|2024.29|2023.79|2024.56|2024.13|2022.56|2022.06|763
1701776400000|2023-12-05 11:40:00|2024.3|2023.8|2024|2023.5|2024.84|2024.35|2023.89|2023.48|692
1701776700000|2023-12-05 11:45:00|2024.02|2023.52|2024.41|2023.91|2024.87|2024.38|2023.97|2023.52|747
1701777000000|2023-12-05 11:50:00|2024.42|2023.92|2025.01|2024.51|2025.93|2025.48|2023.71|2023.21|793
1701777300000|2023-12-05 11:55:00|2025.06|2024.56|2025.01|2024.71|2026.12|2025.71|2024.94|2024.44|616
1701777600000|2023-12-05 12:00:00|2024.89|2024.59|2024.95|2024.45|2025.37|2025|2024.13|2023.73|711
1701777900000|2023-12-05 12:05:00|2025.03|2024.53|2025.01|2024.51|2025.71|2025.29|2024.16|2023.66|808
1701778200000|2023-12-05 12:10:00|2025.02|2024.52|2023.49|2022.99|2025.16|2024.66|2022.95|2022.55|1027
1701778500000|2023-12-05 12:15:00|2023.5|2023|2022.77|2022.27|2023.92|2023.57|2022.63|2022.17|869
1701778800000|2023-12-05 12:20:00|2022.74|2022.24|2024.27|2023.97|2024.37|2023.98|2022.52|2022.15|870
1701779100000|2023-12-05 12:25:00|2024.26|2023.96|2025.29|2024.79|2026.2|2025.88|2024.13|2023.82|870
1701779400000|2023-12-05 12:30:00|2025.1|2024.8|2024.95|2024.45|2026.85|2026.44|2024.7|2024.23|836
1701779700000|2023-12-05 12:35:00|2024.94|2024.44|2024.71|2024.21|2025.48|2025|2024.31|2023.9|644
1701780000000|2023-12-05 12:40:00|2024.72|2024.22|2025.42|2024.92|2025.53|2025.23|2024.41|2024.01|615
1701780300000|2023-12-05 12:45:00|2025.41|2024.91|2026.02|2025.52|2026.35|2025.96|2025.27|2024.77|694
1701780600000|2023-12-05 12:50:00|2025.9|2025.6|2025.49|2025.19|2026.57|2026.16|2025.38|2024.99|789
1701780900000|2023-12-05 12:55:00|2025.58|2025.28|2025.12|2024.82|2026.52|2026.12|2025.12|2024.71|804
1701781200000|2023-12-05 13:00:00|2024.93|2024.63|2026.66|2026.36|2027.91|2027.51|2024.93|2024.63|1296
1701781500000|2023-12-05 13:05:00|2026.68|2026.38|2026.43|2025.93|2027.35|2026.87|2025.7|2025.24|1054
1701781800000|2023-12-05 13:10:00|2026.44|2025.94|2027.99|2027.49|2028.72|2028.4|2025.92|2025.49|1105
1701782100000|2023-12-05 13:15:00|2028.1|2027.6|2027.08|2026.58|2028.53|2028.2|2026.96|2026.53|966
1701782400000|2023-12-05 13:20:00|2026.93|2026.43|2026.67|2026.17|2027.41|2027.02|2025|2024.7|1392
1701782700000|2023-12-05 13:25:00|2026.66|2026.16|2028.2|2027.9|2029.35|2029.05|2026.56|2026.07|1369
1701783000000|2023-12-05 13:30:00|2028.05|2027.75|2029.76|2029.46|2029.82|2029.52|2026.94|2026.54|1241
1701783300000|2023-12-05 13:35:00|2029.82|2029.52|2028.04|2027.74|2031.17|2030.75|2028.02|2027.72|1388
1701783600000|2023-12-05 13:40:00|2028.03|2027.73|2029|2028.5|2029.65|2029.17|2027.96|2027.54|1062
1701783900000|2023-12-05 13:45:00|2028.99|2028.49|2029.03|2028.53|2029.86|2029.51|2028.31|2027.88|878
1701784200000|2023-12-05 13:50:00|2029.12|2028.62|2030.32|2029.82|2030.33|2029.97|2028.02|2027.68|971
1701784500000|2023-12-05 13:55:00|2030.29|2029.79|2029.69|2029.39|2030.51|2030.04|2028.77|2028.38|1057
1701784800000|2023-12-05 14:00:00|2029.71|2029.41|2028.74|2028.44|2030.48|2029.98|2028.5|2028.13|1121
1701785100000|2023-12-05 14:05:00|2028.73|2028.43|2027.38|2026.88|2028.96|2028.54|2026.8|2026.39|1166
1701785400000|2023-12-05 14:10:00|2027.36|2026.86|2025.9|2025.6|2027.58|2027.12|2025.05|2024.75|1135
1701785700000|2023-12-05 14:15:00|2025.91|2025.61|2026.54|2026.04|2027.4|2026.91|2025.78|2025.4|971
1701786000000|2023-12-05 14:20:00|2026.55|2026.05|2025.46|2025.16|2026.59|2026.2|2024.97|2024.57|1028
1701786300000|2023-12-05 14:25:00|2025.4|2025.1|2023.61|2023.31|2025.81|2025.45|2023.59|2023.21|979
1701786600000|2023-12-05 14:30:00|2023.75|2023.45|2023.88|2023.58|2024.1|2023.78|2022.41|2022.07|1521
1701786900000|2023-12-05 14:35:00|2024.13|2023.63|2024.55|2024.05|2025.91|2025.53|2023.58|2023.27|1527
1701787200000|2023-12-05 14:40:00|2024.65|2024.15|2022.89|2022.59|2024.73|2024.31|2022.89|2022.5|1257
1701787500000|2023-12-05 14:45:00|2022.9|2022.6|2019.08|2018.58|2023.64|2023.2|2016.34|2015.84|1908
1701787800000|2023-12-05 14:50:00|2019.15|2018.65|2016.52|2016.22|2019.49|2019.03|2015.69|2015.3|1786
1701788100000|2023-12-05 14:55:00|2016.48|2016.18|2017.11|2016.61|2018.21|2017.09|2015.86|2015.43|1270
1701788400000|2023-12-05 15:00:00|2018.11|2015.72|2026.36|2026.06|2027.05|2026.75|2017.04|2015.37|2125
1701788700000|2023-12-05 15:05:00|2026.4|2026.1|2021.54|2021.04|2026.48|2026.12|2019.41|2018.91|1795
1701789000000|2023-12-05 15:10:00|2021.5|2021|2017.68|2017.18|2022.86|2022.49|2017.19|2016.69|1786
1701789300000|2023-12-05 15:15:00|2017.7|2017.2|2019.24|2018.74|2019.82|2019.48|2017.57|2017.2|1770
1701789600000|2023-12-05 15:20:00|2019.23|2018.73|2020.96|2020.66|2021.96|2021.65|2018.92|2018.62|1696
1701789900000|2023-12-05 15:25:00|2020.97|2020.67|2018.19|2017.69|2021.64|2021.24|2017.57|2017.17|1569
1701790200000|2023-12-05 15:30:00|2018.18|2017.68|2015.96|2015.46|2020.09|2019.66|2015.76|2015.4|1682
1701790500000|2023-12-05 15:35:00|2015.97|2015.47|2013.31|2013.01|2016.29|2015.86|2012.73|2012.34|1595
1701790800000|2023-12-05 15:40:00|2013.38|2013.08|2011.85|2011.35|2014.05|2013.55|2011.42|2011|1584
1701791100000|2023-12-05 15:45:00|2011.83|2011.33|2013.16|2012.66|2013.84|2013.48|2011.11|2010.77|1490
1701791400000|2023-12-05 15:50:00|2013.14|2012.64|2013.56|2013.26|2013.56|2013.26|2010.1|2009.8|1534
1701791700000|2023-12-05 15:55:00|2013.67|2013.37|2016.47|2016.17|2017.18|2016.88|2013.65|2013.35|1441
1701792000000|2023-12-05 16:00:00|2016.57|2016.07|2019.29|2018.99|2019.39|2018.99|2015.42|2014.93|1450
1701792300000|2023-12-05 16:05:00|2019.23|2018.93|2018.73|2018.43|2019.77|2019.42|2018.28|2017.78|1353
1701792600000|2023-12-05 16:10:00|2018.71|2018.41|2016.52|2016.22|2019.11|2018.61|2016.27|2015.93|1408
1701792900000|2023-12-05 16:15:00|2016.51|2016.21|2015.37|2014.87|2017.34|2017.02|2015.09|2014.77|1402
1701793200000|2023-12-05 16:20:00|2015.07|2014.77|2015.91|2015.41|2016.2|2015.79|2013.81|2013.51|1374
1701793500000|2023-12-05 16:25:00|2015.89|2015.39|2015.87|2015.37|2017.07|2016.69|2015.53|2015.12|1263
1701793800000|2023-12-05 16:30:00|2015.89|2015.39|2013.76|2013.26|2016.49|2016.08|2013.75|2013.25|1169
1701794100000|2023-12-05 16:35:00|2013.65|2013.15|2013.5|2013|2014.57|2014.19|2012.45|2012.07|1139
1701794400000|2023-12-05 16:40:00|2013.49|2012.99|2013.55|2013.05|2014.24|2013.81|2013.1|2012.72|869
1701794700000|2023-12-05 16:45:00|2013.5|2013|2013.74|2013.24|2015.12|2014.73|2012.81|2012.43|904
1701795000000|2023-12-05 16:50:00|2013.73|2013.23|2014.19|2013.69|2014.5|2014.2|2012.83|2012.43|1022
1701795300000|2023-12-05 16:55:00|2014.2|2013.7|2015.17|2014.67|2015.52|2015.22|2013.63|2013.13|957
1701795600000|2023-12-05 17:00:00|2015.19|2014.69|2015.63|2015.13|2015.66|2015.24|2014.98|2014.55|771
1701795900000|2023-12-05 17:05:00|2015.62|2015.12|2018.19|2017.89|2018.78|2018.38|2015.09|2014.7|878
1701796200000|2023-12-05 17:10:00|2018.25|2017.75|2017.52|2017.02|2019.86|2019.56|2016.81|2016.32|1052
1701796500000|2023-12-05 17:15:00|2017.47|2016.97|2019.45|2018.95|2019.45|2019.04|2017.22|2016.82|752
1701796800000|2023-12-05 17:20:00|2019.46|2018.96|2019.29|2018.79|2020.32|2019.82|2018.84|2018.34|871
1701797100000|2023-12-05 17:25:00|2019.18|2018.68|2019.25|2018.75|2020.23|2019.73|2018.49|2017.99|853
1701797400000|2023-12-05 17:30:00|2019.21|2018.71|2018.79|2018.49|2019.29|2018.79|2017.75|2017.25|806
1701797700000|2023-12-05 17:35:00|2018.8|2018.5|2019.76|2019.26|2020.87|2020.47|2018.8|2018.38|809
1701798000000|2023-12-05 17:40:00|2019.78|2019.28|2018.18|2017.68|2019.78|2019.28|2017.64|2017.27|785
1701798300000|2023-12-05 17:45:00|2018.2|2017.7|2018.49|2017.99|2019.29|2018.89|2018.03|2017.68|775
1701798600000|2023-12-05 17:50:00|2018.5|2018|2017.72|2017.22|2018.89|2018.59|2017.4|2016.99|787
1701798900000|2023-12-05 17:55:00|2017.68|2017.18|2017.4|2017.1|2018.34|2017.99|2017.04|2016.63|738
1701799200000|2023-12-05 18:00:00|2017.45|2017.15|2019.13|2018.63|2019.5|2019.1|2017.22|2016.85|761
1701799500000|2023-12-05 18:05:00|2019.1|2018.6|2018.74|2018.44|2019.21|2018.8|2017.85|2017.39|685
1701799800000|2023-12-05 18:10:00|2018.72|2018.42|2018.31|2017.81|2019.1|2018.7|2017.84|2017.4|685
1701800100000|2023-12-05 18:15:00|2018.22|2017.92|2018.71|2018.21|2019.46|2018.96|2018.11|2017.61|706
1701800400000|2023-12-05 18:20:00|2018.61|2018.11|2019.92|2019.62|2020.23|2019.86|2018.5|2018|684
1701800700000|2023-12-05 18:25:00|2019.93|2019.63|2018.28|2017.98|2020.16|2019.66|2018.27|2017.77|681
1701801000000|2023-12-05 18:30:00|2018.4|2018.1|2019.69|2019.19|2019.69|2019.19|2017.66|2017.32|527
1701801300000|2023-12-05 18:35:00|2019.68|2019.18|2018.29|2017.79|2019.78|2019.38|2018.17|2017.79|532
1701801600000|2023-12-05 18:40:00|2018.3|2017.8|2017.33|2017.03|2018.36|2017.93|2017.03|2016.53|512
1701801900000|2023-12-05 18:45:00|2017.42|2016.92|2017.91|2017.41|2018.07|2017.6|2016.92|2016.53|490
1701802200000|2023-12-05 18:50:00|2017.93|2017.43|2018.17|2017.67|2018.78|2018.38|2017.67|2017.17|403
1701802500000|2023-12-05 18:55:00|2018.11|2017.61|2018.44|2017.94|2018.76|2018.36|2017.76|2017.37|472
1701802800000|2023-12-05 19:00:00|2018.43|2017.93|2018.33|2017.83|2018.6|2018.1|2017.79|2017.29|441
1701803100000|2023-12-05 19:05:00|2018.34|2017.84|2018.95|2018.45|2019.2|2018.82|2018.31|2017.81|445
1701803400000|2023-12-05 19:10:00|2018.93|2018.43|2019.4|2018.9|2019.4|2019.03|2018.51|2018.11|441
1701803700000|2023-12-05 19:15:00|2019.31|2019.01|2019.23|2018.73|2020.02|2019.52|2018.99|2018.49|533
1701804000000|2023-12-05 19:20:00|2019.21|2018.71|2018.31|2017.81|2019.55|2019.05|2018.06|2017.58|504
1701804300000|2023-12-05 19:25:00|2018.26|2017.76|2018.26|2017.96|2018.93|2018.46|2017.85|2017.43|506
1701804600000|2023-12-05 19:30:00|2018.27|2017.97|2018.51|2018.01|2018.77|2018.27|2018.11|2017.71|424
1701804900000|2023-12-05 19:35:00|2018.5|2018|2018.15|2017.65|2019.17|2018.77|2017.99|2017.59|419
1701805200000|2023-12-05 19:40:00|2018.04|2017.74|2018.43|2017.93|2018.47|2018|2017.94|2017.53|410
1701805500000|2023-12-05 19:45:00|2018.3|2018|2018.54|2018.04|2018.77|2018.27|2018.21|2017.75|317
1701805800000|2023-12-05 19:50:00|2018.37|2018.07|2020.03|2019.73|2020.44|2020.14|2018.35|2018|600
1701806100000|2023-12-05 19:55:00|2020.04|2019.74|2020.13|2019.63|2020.65|2020.23|2019.91|2019.41|684
1701806400000|2023-12-05 20:00:00|2020.12|2019.62|2020.42|2020.12|2020.82|2020.43|2019.8|2019.37|542
1701806700000|2023-12-05 20:05:00|2020.34|2020.04|2020.73|2020.23|2021.21|2020.8|2020.31|2019.91|499
1701807000000|2023-12-05 20:10:00|2020.71|2020.21|2019.94|2019.44|2021.18|2020.83|2019.84|2019.43|550
1701807300000|2023-12-05 20:15:00|2019.93|2019.43|2019.76|2019.26|2020.36|2019.86|2019.55|2019.15|601
1701807600000|2023-12-05 20:20:00|2019.77|2019.27|2019.47|2018.97|2020.18|2019.77|2019.18|2018.72|456
1701807900000|2023-12-05 20:25:00|2019.35|2018.85|2019.03|2018.53|2019.46|2019.11|2018.85|2018.46|402
1701808200000|2023-12-05 20:30:00|2018.98|2018.68|2019.26|2018.76|2019.68|2019.3|2018.98|2018.53|430
1701808500000|2023-12-05 20:35:00|2019.25|2018.75|2019.57|2019.07|2019.78|2019.37|2019.09|2018.74|353
1701808800000|2023-12-05 20:40:00|2019.58|2019.08|2018.99|2018.49|2019.74|2019.32|2018.85|2018.44|484
1701809100000|2023-12-05 20:45:00|2018.93|2018.63|2019.31|2018.81|2019.48|2019.08|2018.62|2018.24|546
1701809400000|2023-12-05 20:50:00|2019.23|2018.93|2019.16|2018.86|2019.53|2019.2|2018.92|2018.54|598
1701809700000|2023-12-05 20:55:00|2019.12|2018.82|2019.38|2019.08|2019.63|2019.29|2018.94|2018.55|673
1701810000000|2023-12-05 21:00:00|2019.32|2019.02|2019.85|2019.35|2020.13|2019.76|2019.29|2018.99|326
1701810300000|2023-12-05 21:05:00|2019.84|2019.34|2019.24|2018.94|2020.14|2019.8|2019.17|2018.78|359
1701810600000|2023-12-05 21:10:00|2019.25|2018.95|2019.47|2019.17|2019.55|2019.17|2018.9|2018.5|250
1701810900000|2023-12-05 21:15:00|2019.54|2019.24|2019.6|2019.1|2019.88|2019.48|2019.47|2019.07|263
1701811200000|2023-12-05 21:20:00|2019.62|2019.12|2019.64|2019.14|2019.74|2019.35|2019.44|2019.05|206
1701811500000|2023-12-05 21:25:00|2019.65|2019.15|2019.7|2019.2|2019.85|2019.45|2019.42|2019.02|226
1701811800000|2023-12-05 21:30:00|2019.64|2019.14|2019.8|2019.3|2019.87|2019.51|2019.52|2019.12|211
1701812100000|2023-12-05 21:35:00|2019.79|2019.29|2019.99|2019.49|2020.22|2019.72|2019.62|2019.19|206
1701812400000|2023-12-05 21:40:00|2019.98|2019.48|2019.79|2019.29|2020.03|2019.55|2019.63|2019.14|197
1701812700000|2023-12-05 21:45:00|2019.68|2019.18|2020.01|2019.51|2020.21|2019.75|2019.58|2019.18|244
1701813000000|2023-12-05 21:50:00|2019.92|2019.62|2019.54|2019.04|2020.05|2019.65|2019.21|2018.71|167
1701813300000|2023-12-05 21:55:00|2019.56|2019.06|2019.47|2019.17|2019.73|2019.23|2019.41|2018.95|175
1701817200000|2023-12-05 23:00:00|2020.15|2019.65|2019.83|2019.33|2020.15|2019.65|2019.6|2019.1|180
1701817500000|2023-12-05 23:05:00|2019.78|2019.28|2019.97|2019.47|2020.1|2019.6|2019.55|2019.05|138
1701817800000|2023-12-05 23:10:00|2019.98|2019.48|2019.55|2019.05|2019.98|2019.48|2019.54|2019.04|127
1701818100000|2023-12-05 23:15:00|2019.54|2019.04|2019.6|2019.1|2019.71|2019.21|2019.42|2018.92|141
1701818400000|2023-12-05 23:20:00|2019.59|2019.09|2019.31|2018.81|2019.74|2019.24|2019.2|2018.7|147
1701818700000|2023-12-05 23:25:00|2019.26|2018.76|2019.13|2018.63|2019.34|2018.84|2018.39|2017.97|273
1701819000000|2023-12-05 23:30:00|2019.02|2018.52|2017.9|2017.4|2019.08|2018.58|2017.8|2017.4|369
1701819300000|2023-12-05 23:35:00|2017.91|2017.41|2018.33|2017.83|2018.57|2018.1|2017.63|2017.23|459
1701819600000|2023-12-05 23:40:00|2018.23|2017.73|2017.97|2017.47|2018.74|2018.24|2017.51|2017.01|390
1701819900000|2023-12-05 23:45:00|2017.9|2017.4|2019.3|2018.8|2019.39|2018.89|2017.86|2017.36|413
1701820200000|2023-12-05 23:50:00|2019.36|2018.86|2019.6|2019.1|2020.02|2019.59|2019.05|2018.55|387
1701820500000|2023-12-05 23:55:00|2019.56|2019.06|2019.27|2018.77|2019.9|2019.4|2018.55|2018.05|298
1701820800000|2023-12-06 00:00:00|2019.28|2018.78|2020.15|2019.65|2020.17|2019.67|2019.04|2018.58|309
1701821100000|2023-12-06 00:05:00|2020.12|2019.62|2020.1|2019.6|2020.19|2019.69|2019.65|2019.15|221
1701821400000|2023-12-06 00:10:00|2020.05|2019.55|2020.65|2020.15|2020.95|2020.45|2019.8|2019.3|362
1701821700000|2023-12-06 00:15:00|2020.66|2020.16|2020.86|2020.36|2021.23|2020.73|2020.39|2019.93|408
1701822000000|2023-12-06 00:20:00|2020.88|2020.38|2021.09|2020.59|2022.04|2021.62|2020.69|2020.3|430
1701822300000|2023-12-06 00:25:00|2021.16|2020.66|2020.31|2019.81|2021.17|2020.67|2020.27|2019.81|314
1701822600000|2023-12-06 00:30:00|2020.33|2019.83|2020.35|2019.85|2020.4|2019.9|2019.63|2019.23|344
1701822900000|2023-12-06 00:35:00|2020.34|2019.84|2020.34|2019.84|2020.73|2020.23|2019.95|2019.45|327
1701823200000|2023-12-06 00:40:00|2020.31|2019.81|2020.44|2019.94|2021|2020.5|2019.92|2019.5|448
1701823500000|2023-12-06 00:45:00|2020.43|2019.93|2021.37|2020.87|2021.45|2021.03|2020.05|2019.65|385
1701823800000|2023-12-06 00:50:00|2021.32|2021.02|2022.11|2021.61|2022.53|2022.14|2021.25|2020.83|590
1701824100000|2023-12-06 00:55:00|2022.14|2021.64|2022.15|2021.65|2022.72|2022.22|2021.96|2021.58|439
1701824400000|2023-12-06 01:00:00|2022.14|2021.64|2020.98|2020.68|2022.98|2022.61|2020.69|2020.31|937
1701824700000|2023-12-06 01:05:00|2020.95|2020.65|2021.19|2020.69|2021.96|2021.46|2020.48|2020.1|639
1701825000000|2023-12-06 01:10:00|2021.22|2020.89|2021.37|2020.87|2021.43|2020.93|2020.73|2020.23|567
1701825300000|2023-12-06 01:15:00|2021.34|2020.84|2021.36|2020.86|2021.61|2021.11|2020.36|2019.97|715
1701825600000|2023-12-06 01:20:00|2021.55|2021.05|2020.84|2020.54|2021.96|2021.46|2020.66|2020.21|729
1701825900000|2023-12-06 01:25:00|2020.85|2020.55|2020.09|2019.59|2021.13|2020.74|2019.88|2019.49|828
1701826200000|2023-12-06 01:30:00|2020.08|2019.58|2020.41|2019.91|2020.66|2020.2|2019.21|2018.81|700
1701826500000|2023-12-06 01:35:00|2020.4|2019.9|2020.99|2020.49|2021.82|2021.41|2020.35|2019.85|748
1701826800000|2023-12-06 01:40:00|2020.98|2020.48|2020.35|2019.85|2021.26|2020.76|2020.11|2019.71|597
1701827100000|2023-12-06 01:45:00|2020.31|2019.81|2021.36|2020.86|2021.46|2020.96|2020.21|2019.71|638
1701827400000|2023-12-06 01:50:00|2021.38|2020.88|2021.1|2020.6|2021.95|2021.45|2020.65|2020.23|590
1701827700000|2023-12-06 01:55:00|2021.11|2020.61|2021.14|2020.64|2021.22|2020.8|2020.68|2020.24|595
1701828000000|2023-12-06 02:00:00|2021.09|2020.59|2021.03|2020.73|2021.44|2020.99|2020.67|2020.27|538
1701828300000|2023-12-06 02:05:00|2021.13|2020.63|2021.6|2021.1|2022.07|2021.59|2020.63|2020.23|552
1701828600000|2023-12-06 02:10:00|2021.54|2021.04|2021.09|2020.59|2022.42|2022.11|2020.93|2020.57|659
1701828900000|2023-12-06 02:15:00|2021.12|2020.62|2021.21|2020.71|2021.29|2020.89|2020.57|2020.07|428
1701829200000|2023-12-06 02:20:00|2021.2|2020.7|2021.51|2021.01|2021.67|2021.17|2020.84|2020.34|386
1701829500000|2023-12-06 02:25:00|2021.58|2021.08|2021.88|2021.38|2022.35|2021.85|2021.39|2020.96|416
1701829800000|2023-12-06 02:30:00|2021.89|2021.39|2020.81|2020.31|2021.92|2021.42|2020.62|2020.21|538
1701830100000|2023-12-06 02:35:00|2020.79|2020.29|2020.1|2019.8|2020.9|2020.48|2020.09|2019.7|580
1701830400000|2023-12-06 02:40:00|2020.09|2019.79|2020.62|2020.12|2020.94|2020.57|2020.09|2019.79|497
1701830700000|2023-12-06 02:45:00|2020.61|2020.11|2021.07|2020.57|2021.14|2020.76|2020.03|2019.53|598
1701831000000|2023-12-06 02:50:00|2021.08|2020.58|2021.43|2020.93|2021.89|2021.39|2020.86|2020.36|518
1701831300000|2023-12-06 02:55:00|2021.45|2020.95|2021.51|2021.01|2021.64|2021.15|2021.18|2020.68|518
1701831600000|2023-12-06 03:00:00|2021.53|2021.03|2021.94|2021.44|2022.19|2021.79|2021.39|2020.99|549
1701831900000|2023-12-06 03:05:00|2021.96|2021.46|2021.66|2021.16|2022.17|2021.77|2021.07|2020.68|586
1701832200000|2023-12-06 03:10:00|2021.65|2021.15|2022.3|2021.8|2022.32|2021.86|2021.45|2020.95|501
1701832500000|2023-12-06 03:15:00|2022.29|2021.79|2022.58|2022.08|2022.61|2022.21|2022.08|2021.58|523
1701832800000|2023-12-06 03:20:00|2022.6|2022.1|2023.19|2022.69|2023.45|2022.95|2022.48|2022.07|572
1701833100000|2023-12-06 03:25:00|2023.23|2022.73|2022.59|2022.09|2023.39|2022.89|2022.46|2022.04|387
1701833400000|2023-12-06 03:30:00|2022.58|2022.08|2022.57|2022.07|2022.67|2022.18|2021.78|2021.35|459
1701833700000|2023-12-06 03:35:00|2022.58|2022.08|2022.37|2021.87|2022.7|2022.29|2022.14|2021.75|258
1701834000000|2023-12-06 03:40:00|2022.35|2021.85|2022.4|2021.9|2022.51|2022.13|2022.1|2021.68|265
1701834300000|2023-12-06 03:45:00|2022.38|2021.88|2023.3|2022.8|2023.42|2022.94|2022.24|2021.81|370
1701834600000|2023-12-06 03:50:00|2023.23|2022.73|2023.75|2023.25|2024.58|2024.08|2023.01|2022.51|606
1701834900000|2023-12-06 03:55:00|2023.91|2023.61|2023.51|2023.01|2024.01|2023.61|2023.3|2022.88|389
1701835200000|2023-12-06 04:00:00|2023.49|2022.99|2023.19|2022.69|2023.58|2023.13|2022.9|2022.49|386
1701835500000|2023-12-06 04:05:00|2023.25|2022.75|2023.78|2023.28|2023.99|2023.49|2023|2022.5|373
1701835800000|2023-12-06 04:10:00|2023.79|2023.29|2023.92|2023.42|2024.12|2023.62|2023.66|2023.16|287
1701836100000|2023-12-06 04:15:00|2023.93|2023.43|2024.16|2023.66|2024.17|2023.8|2023.64|2023.14|274
1701836400000|2023-12-06 04:20:00|2024.17|2023.67|2023.3|2022.8|2024.19|2023.81|2023.27|2022.77|236
1701836700000|2023-12-06 04:25:00|2023.09|2022.79|2022.9|2022.4|2023.2|2022.82|2022.67|2022.27|279
1701837000000|2023-12-06 04:30:00|2022.82|2022.52|2022.3|2021.8|2022.9|2022.52|2022.16|2021.66|264
1701837300000|2023-12-06 04:35:00|2022.27|2021.77|2021.78|2021.28|2022.42|2021.92|2021.62|2021.19|268
1701837600000|2023-12-06 04:40:00|2021.77|2021.27|2021.07|2020.57|2021.83|2021.33|2020.96|2020.51|394
1701837900000|2023-12-06 04:45:00|2021.04|2020.54|2021.53|2021.03|2021.74|2021.24|2020.69|2020.28|490
1701838200000|2023-12-06 04:50:00|2021.45|2020.95|2021.29|2020.79|2021.56|2021.14|2020.66|2020.27|461
1701838500000|2023-12-06 04:55:00|2021.32|2020.82|2022.37|2021.87|2022.37|2021.87|2021.28|2020.78|357
1701838800000|2023-12-06 05:00:00|2022.28|2021.78|2021.75|2021.25|2022.42|2021.96|2021.56|2021.2|335
1701839100000|2023-12-06 05:05:00|2021.74|2021.24|2021.97|2021.47|2022.04|2021.54|2021.58|2021.08|322
1701839400000|2023-12-06 05:10:00|2022.02|2021.52|2021.8|2021.3|2022.02|2021.52|2021.5|2021.01|285
1701839700000|2023-12-06 05:15:00|2021.81|2021.31|2022.24|2021.74|2022.33|2021.84|2021.69|2021.24|306
1701840000000|2023-12-06 05:20:00|2022.25|2021.75|2022.58|2022.08|2022.67|2022.27|2022.04|2021.64|324
1701840300000|2023-12-06 05:25:00|2022.59|2022.09|2022.84|2022.34|2023.13|2022.73|2022.38|2021.93|237
1701840600000|2023-12-06 05:30:00|2022.83|2022.33|2023.36|2022.86|2023.86|2023.41|2022.83|2022.33|611
1701840900000|2023-12-06 05:35:00|2023.35|2022.85|2024.32|2023.82|2024.38|2023.98|2023.34|2022.84|444
1701841200000|2023-12-06 05:40:00|2024.4|2023.9|2023.79|2023.29|2024.86|2024.36|2023.39|2022.98|521
1701841500000|2023-12-06 05:45:00|2023.78|2023.28|2025.51|2025.01|2025.7|2025.32|2023.48|2023.08|675
1701841800000|2023-12-06 05:50:00|2025.48|2024.98|2025.14|2024.64|2025.57|2025.07|2024.4|2023.9|657
1701842100000|2023-12-06 05:55:00|2025.15|2024.65|2025.13|2024.63|2025.75|2025.25|2024.84|2024.48|505
1701842400000|2023-12-06 06:00:00|2025.15|2024.65|2025.06|2024.56|2025.45|2025.05|2024.64|2024.23|525
1701842700000|2023-12-06 06:05:00|2025.05|2024.55|2024.19|2023.89|2025.24|2024.74|2024.19|2023.83|429
1701843000000|2023-12-06 06:10:00|2024.24|2023.94|2024.95|2024.45|2025.24|2024.74|2024.03|2023.7|374
1701843300000|2023-12-06 06:15:00|2024.96|2024.46|2025.97|2025.47|2026.21|2025.84|2024.82|2024.32|517
1701843600000|2023-12-06 06:20:00|2025.98|2025.48|2026.33|2025.83|2026.99|2026.49|2025.76|2025.26|494
1701843900000|2023-12-06 06:25:00|2026.31|2025.81|2025.91|2025.41|2027.38|2027.06|2025.78|2025.28|594
1701844200000|2023-12-06 06:30:00|2025.84|2025.34|2026.15|2025.65|2026.88|2026.38|2025.37|2024.87|615
1701844500000|2023-12-06 06:35:00|2026.14|2025.64|2026.64|2026.34|2026.87|2026.48|2025.58|2025.18|471
1701844800000|2023-12-06 06:40:00|2026.65|2026.35|2025.84|2025.54|2026.86|2026.38|2025.83|2025.43|484
1701845100000|2023-12-06 06:45:00|2025.86|2025.56|2025.99|2025.49|2026.21|2025.87|2025.72|2025.34|502
1701845400000|2023-12-06 06:50:00|2026|2025.5|2026.2|2025.7|2026.61|2026.14|2025.78|2025.38|451
1701845700000|2023-12-06 06:55:00|2026.19|2025.69|2026.53|2026.23|2026.88|2026.44|2025.98|2025.58|478
1701846000000|2023-12-06 07:00:00|2026.48|2026.18|2027.42|2026.92|2027.84|2027.43|2026.46|2025.96|809
1701846300000|2023-12-06 07:05:00|2027.43|2026.93|2027.76|2027.46|2028.25|2027.93|2026.76|2026.26|621
1701846600000|2023-12-06 07:10:00|2027.86|2027.36|2027.9|2027.4|2028.26|2027.92|2027.65|2027.25|535
1701846900000|2023-12-06 07:15:00|2027.73|2027.23|2027.99|2027.49|2028.22|2027.72|2027.41|2026.98|457
1701847200000|2023-12-06 07:20:00|2027.98|2027.48|2028.29|2027.79|2028.56|2028.18|2027.24|2026.84|553
1701847500000|2023-12-06 07:25:00|2028.3|2027.8|2028.28|2027.78|2029.02|2028.66|2027.88|2027.48|613
1701847800000|2023-12-06 07:30:00|2028.2|2027.9|2028.64|2028.34|2028.79|2028.34|2027.8|2027.39|547
1701848100000|2023-12-06 07:35:00|2028.62|2028.32|2029.5|2029.2|2029.7|2029.32|2028.42|2028.06|612
1701848400000|2023-12-06 07:40:00|2029.49|2029.19|2031.59|2031.09|2032.47|2031.97|2029.38|2028.91|803
1701848700000|2023-12-06 07:45:00|2031.58|2031.08|2033.67|2033.17|2033.87|2033.47|2031.05|2030.55|921
1701849000000|2023-12-06 07:50:00|2033.69|2033.19|2034.64|2034.14|2035.91|2035.56|2033.17|2032.67|1063
1701849300000|2023-12-06 07:55:00|2034.61|2034.11|2034.34|2034.04|2036.2|2035.7|2034.32|2033.99|846
1701849600000|2023-12-06 08:00:00|2034.42|2033.92|2033.83|2033.33|2035.02|2034.69|2033.24|2032.94|1115
1701849900000|2023-12-06 08:05:00|2033.82|2033.32|2032.71|2032.41|2033.87|2033.45|2032.37|2031.97|1016
1701850200000|2023-12-06 08:10:00|2032.73|2032.43|2033.19|2032.89|2033.48|2033.1|2032.37|2031.99|803
1701850500000|2023-12-06 08:15:00|2033.18|2032.88|2034.5|2034|2035.18|2034.78|2033.16|2032.86|837
1701850800000|2023-12-06 08:20:00|2034.51|2034.01|2032.86|2032.36|2034.66|2034.27|2032.64|2032.22|784
1701851100000|2023-12-06 08:25:00|2032.77|2032.47|2031.87|2031.57|2034.07|2033.67|2031.69|2031.39|882
1701851400000|2023-12-06 08:30:00|2031.88|2031.58|2030.99|2030.49|2032.37|2031.87|2030.7|2030.31|872
1701851700000|2023-12-06 08:35:00|2030.98|2030.48|2030.32|2030.02|2031.31|2030.9|2030.08|2029.62|815
1701852000000|2023-12-06 08:40:00|2030.25|2029.95|2028.92|2028.62|2030.25|2029.95|2028.91|2028.5|313
1701852300000|2023-12-06 08:45:00|2027.48|2026.98|2027.58|2027.08|2027.65|2027.15|2026.45|2026.02|908
1701852600000|2023-12-06 08:50:00|2027.6|2027.1|2026.1|2025.6|2027.65|2027.19|2025.93|2025.54|653
1701852900000|2023-12-06 08:55:00|2026.01|2025.71|2025.66|2025.16|2026.54|2026.18|2024.67|2024.29|794
1701853200000|2023-12-06 09:00:00|2025.67|2025.17|2027.3|2027|2027.76|2027.37|2025.33|2024.97|954
1701853500000|2023-12-06 09:05:00|2027.29|2026.99|2027.59|2027.29|2028.08|2027.69|2027.15|2026.71|722
1701853800000|2023-12-06 09:10:00|2027.69|2027.19|2024.75|2024.45|2027.69|2027.21|2024.73|2024.33|803
1701854100000|2023-12-06 09:15:00|2024.73|2024.43|2022.36|2022.06|2024.93|2024.61|2022.12|2021.71|1097
1701854400000|2023-12-06 09:20:00|2022.37|2022.07|2022.2|2021.7|2023.75|2023.32|2022.01|2021.6|1035
1701854700000|2023-12-06 09:25:00|2022.14|2021.64|2023.12|2022.62|2023.33|2022.93|2021.9|2021.48|727
1701855000000|2023-12-06 09:30:00|2023.11|2022.61|2023.13|2022.83|2024.61|2024.25|2022.81|2022.41|787
1701855300000|2023-12-06 09:35:00|2023.14|2022.84|2023.39|2022.89|2023.78|2023.37|2022.99|2022.49|736
1701855600000|2023-12-06 09:40:00|2023.31|2022.81|2024.17|2023.67|2024.48|2023.98|2022.79|2022.3|630
1701855900000|2023-12-06 09:45:00|2024.22|2023.72|2023.71|2023.21|2024.9|2024.4|2023.51|2023.03|637
1701856200000|2023-12-06 09:50:00|2023.7|2023.2|2022.45|2021.95|2023.83|2023.33|2022.28|2021.95|606
1701856500000|2023-12-06 09:55:00|2022.35|2022.05|2021.38|2021.08|2022.46|2022.08|2020.38|2019.98|830
1701856800000|2023-12-06 10:00:00|2021.37|2021.07|2022.05|2021.75|2022.35|2021.94|2021.19|2020.79|805
1701857100000|2023-12-06 10:05:00|2022.04|2021.74|2023.15|2022.85|2023.23|2022.86|2021.78|2021.4|836
1701857400000|2023-12-06 10:10:00|2023.17|2022.87|2023.77|2023.27|2024.05|2023.7|2022.76|2022.38|733
1701857700000|2023-12-06 10:15:00|2023.72|2023.22|2022.5|2022|2023.82|2023.45|2022.11|2021.72|691
1701858000000|2023-12-06 10:20:00|2022.52|2022.02|2023.35|2022.85|2023.48|2023.04|2022.52|2022.02|713
1701858300000|2023-12-06 10:25:00|2023.19|2022.89|2022.52|2022.02|2023.2|2022.89|2022.45|2022.02|534
1701858600000|2023-12-06 10:30:00|2022.54|2022.04|2022.94|2022.64|2023.35|2022.96|2021.72|2021.22|631
1701858900000|2023-12-06 10:35:00|2023.04|2022.54|2022.82|2022.32|2023.06|2022.64|2022.48|2021.98|453
1701859200000|2023-12-06 10:40:00|2022.8|2022.3|2023.09|2022.79|2023.56|2023.14|2022.57|2022.14|540
1701859500000|2023-12-06 10:45:00|2023.1|2022.8|2023.1|2022.8|2023.53|2023.13|2022.89|2022.48|547
1701859800000|2023-12-06 10:50:00|2023.08|2022.78|2022.82|2022.52|2023.38|2022.97|2022.58|2022.14|509
1701860100000|2023-12-06 10:55:00|2022.89|2022.39|2023.06|2022.76|2023.49|2023.11|2022.69|2022.32|488
1701860400000|2023-12-06 11:00:00|2023.07|2022.77|2022.39|2021.89|2023.41|2023.11|2022.1|2021.68|616
1701860700000|2023-12-06 11:05:00|2022.4|2021.9|2021.76|2021.46|2022.61|2022.27|2021.37|2020.99|606
1701861000000|2023-12-06 11:10:00|2021.77|2021.47|2021.83|2021.33|2021.89|2021.54|2021.1|2020.69|433
1701861300000|2023-12-06 11:15:00|2021.84|2021.34|2020.83|2020.33|2022.22|2021.81|2020.61|2020.2|518
1701861600000|2023-12-06 11:20:00|2020.81|2020.31|2021.07|2020.57|2021.34|2020.84|2020.4|2020.01|511
1701861900000|2023-12-06 11:25:00|2020.92|2020.62|2021.47|2021.17|2022.03|2021.72|2020.91|2020.55|523
1701862200000|2023-12-06 11:30:00|2021.58|2021.08|2020.99|2020.69|2021.65|2021.26|2020.47|2020.08|535
1701862500000|2023-12-06 11:35:00|2020.98|2020.68|2020.71|2020.41|2021.49|2021.1|2020.57|2020.17|444
1701862800000|2023-12-06 11:40:00|2020.72|2020.42|2020.76|2020.46|2021.1|2020.7|2020.48|2020.1|379
1701863100000|2023-12-06 11:45:00|2020.75|2020.45|2021.99|2021.69|2022.51|2022.14|2020.56|2020.19|649
1701863400000|2023-12-06 11:50:00|2021.98|2021.68|2022.29|2021.79|2022.72|2022.32|2021.77|2021.32|687
1701863700000|2023-12-06 11:55:00|2022.28|2021.78|2021.68|2021.18|2022.33|2021.83|2021.18|2020.7|483
1701864000000|2023-12-06 12:00:00|2021.69|2021.19|2022.52|2022.22|2023.02|2022.62|2021.33|2020.83|677
1701864300000|2023-12-06 12:05:00|2022.51|2022.21|2021.94|2021.44|2023.04|2022.64|2021.68|2021.27|620
1701864600000|2023-12-06 12:10:00|2021.93|2021.43|2022.35|2021.85|2022.97|2022.59|2021.49|2021.17|555
1701864900000|2023-12-06 12:15:00|2022.26|2021.96|2022.42|2021.92|2023.68|2023.24|2022.14|2021.75|663
1701865200000|2023-12-06 12:20:00|2022.43|2021.93|2022.29|2021.99|2022.62|2022.22|2021.77|2021.41|552
1701865500000|2023-12-06 12:25:00|2022.28|2021.98|2023.09|2022.59|2023.09|2022.7|2022.16|2021.71|424
1701865800000|2023-12-06 12:30:00|2023.08|2022.58|2023.96|2023.66|2024.58|2024.19|2022.87|2022.57|653
1701866100000|2023-12-06 12:35:00|2023.98|2023.68|2024.44|2023.94|2024.81|2024.42|2023.97|2023.6|646
1701866400000|2023-12-06 12:40:00|2024.45|2023.95|2024.02|2023.72|2024.84|2024.44|2023.79|2023.39|572
1701866700000|2023-12-06 12:45:00|2024.11|2023.61|2025.5|2025|2025.62|2025.32|2023|2022.63|729
1701867000000|2023-12-06 12:50:00|2025.54|2025.04|2027.19|2026.69|2027.75|2027.45|2025.52|2025.02|857
1701867300000|2023-12-06 12:55:00|2027.18|2026.68|2026.54|2026.04|2027.18|2026.71|2026.17|2025.76|720
1701867600000|2023-12-06 13:00:00|2026.5|2026|2027.49|2027.19|2027.72|2027.32|2026.03|2025.71|933
1701867900000|2023-12-06 13:05:00|2027.59|2027.09|2027.45|2026.95|2028.35|2027.99|2026.4|2026.04|972
1701868200000|2023-12-06 13:10:00|2027.43|2026.93|2027.16|2026.66|2028.45|2028.05|2026.61|2026.23|945
1701868500000|2023-12-06 13:15:00|2026.99|2026.49|2031.46|2030.96|2031.53|2031.23|2024.76|2023.94|1646
1701868800000|2023-12-06 13:20:00|2031.5|2031|2030.12|2029.62|2031.7|2031.4|2029.54|2029.17|1583
1701869100000|2023-12-06 13:25:00|2030.11|2029.61|2030.53|2030.03|2030.61|2030.22|2027.72|2027.35|1454
1701869400000|2023-12-06 13:30:00|2030.35|2030.05|2029.39|2029.09|2031.88|2031.38|2028.76|2028.31|1654
1701869700000|2023-12-06 13:35:00|2029.38|2029.08|2029.56|2029.26|2030.44|2030.14|2028.87|2028.57|1376
1701870000000|2023-12-06 13:40:00|2029.6|2029.3|2030.8|2030.3|2031.33|2030.98|2029.46|2029.08|1115
1701870300000|2023-12-06 13:45:00|2030.72|2030.22|2030.35|2029.85|2032.14|2031.78|2029.97|2029.67|1376
1701870600000|2023-12-06 13:50:00|2030.31|2029.81|2030.55|2030.05|2030.79|2030.4|2029.57|2029.16|1096
1701870900000|2023-12-06 13:55:00|2030.58|2030.28|2030.39|2030.09|2031.68|2031.35|2030.33|2029.93|1221
1701871200000|2023-12-06 14:00:00|2030.42|2030.12|2030.95|2030.45|2031.92|2031.53|2029.45|2029.15|1169
1701871500000|2023-12-06 14:05:00|2030.94|2030.44|2030.45|2030.15|2031.5|2031.11|2029.75|2029.34|1060
1701871800000|2023-12-06 14:10:00|2030.48|2030.18|2029.97|2029.47|2030.62|2030.28|2029.23|2028.85|998
1701872100000|2023-12-06 14:15:00|2029.93|2029.43|2028.42|2028.12|2030.64|2030.25|2028.39|2027.98|1000
1701872400000|2023-12-06 14:20:00|2028.43|2028.13|2030.61|2030.31|2030.71|2030.39|2028.3|2027.88|1093
1701872700000|2023-12-06 14:25:00|2030.58|2030.28|2032.1|2031.6|2033.14|2032.82|2030.25|2029.89|1262
1701873000000|2023-12-06 14:30:00|2031.99|2031.49|2033.11|2032.61|2033.21|2032.91|2030.92|2030.62|1462
1701873300000|2023-12-06 14:35:00|2033.15|2032.65|2029.85|2029.55|2033.3|2032.94|2029.51|2029.21|1483
1701873600000|2023-12-06 14:40:00|2029.84|2029.54|2029.72|2029.42|2030.99|2030.65|2029.29|2028.99|1454
1701873900000|2023-12-06 14:45:00|2029.83|2029.53|2027.63|2027.13|2029.97|2029.56|2025.65|2025.35|1592
1701874200000|2023-12-06 14:50:00|2027.72|2027.22|2027.41|2026.91|2030.39|2030.06|2027.25|2026.75|1454
1701874500000|2023-12-06 14:55:00|2027.42|2026.92|2025.39|2025.09|2027.99|2027.57|2025.07|2024.77|1335
1701874800000|2023-12-06 15:00:00|2025.51|2025.21|2024.54|2024.24|2026.54|2026.19|2022.84|2022.46|1599
1701875100000|2023-12-06 15:05:00|2024.55|2024.25|2025.89|2025.39|2026.46|2025.96|2024|2023.5|1275
1701875400000|2023-12-06 15:10:00|2025.9|2025.4|2026.44|2025.94|2026.62|2026.32|2024.39|2023.89|1169
1701875700000|2023-12-06 15:15:00|2026.43|2025.93|2028.33|2027.83|2028.76|2028.37|2026.33|2025.83|1393
1701876000000|2023-12-06 15:20:00|2028.31|2027.81|2028.86|2028.56|2029.59|2029.29|2027.39|2026.89|1377
1701876300000|2023-12-06 15:25:00|2028.82|2028.52|2026.97|2026.67|2029.03|2028.65|2026.24|2025.91|1206
1701876600000|2023-12-06 15:30:00|2027.08|2026.58|2030.34|2029.84|2030.61|2030.11|2026.95|2026.58|1226
1701876900000|2023-12-06 15:35:00|2030.39|2029.89|2031.09|2030.59|2031.46|2030.99|2029.8|2029.39|1178
1701877200000|2023-12-06 15:40:00|2030.99|2030.49|2029.42|2028.92|2031.21|2030.71|2028.75|2028.39|1195
1701877500000|2023-12-06 15:45:00|2029.46|2028.96|2031.4|2030.9|2032.18|2031.84|2029.1|2028.67|1093
1701877800000|2023-12-06 15:50:00|2031.37|2030.87|2030.08|2029.58|2031.37|2030.87|2029.76|2029.26|1068
1701878100000|2023-12-06 15:55:00|2030.09|2029.59|2030.59|2030.09|2031.02|2030.61|2029.86|2029.36|1086
1701878400000|2023-12-06 16:00:00|2030.63|2030.13|2031.03|2030.53|2031.63|2031.13|2028.95|2028.55|1268
1701878700000|2023-12-06 16:05:00|2031.05|2030.55|2029.83|2029.53|2031.05|2030.55|2029.3|2028.88|1056
1701879000000|2023-12-06 16:10:00|2029.93|2029.43|2029.48|2028.98|2030.84|2030.44|2029.16|2028.76|990
1701879300000|2023-12-06 16:15:00|2029.4|2028.9|2028.71|2028.41|2029.59|2029.09|2028.25|2027.83|1139
1701879600000|2023-12-06 16:20:00|2028.82|2028.52|2026.71|2026.21|2029.1|2028.75|2025.94|2025.6|1288
1701879900000|2023-12-06 16:25:00|2026.72|2026.22|2025.71|2025.21|2026.78|2026.28|2025.03|2024.64|1148
1701880200000|2023-12-06 16:30:00|2025.62|2025.32|2025.09|2024.59|2026.62|2026.12|2024.99|2024.49|1093
1701880500000|2023-12-06 16:35:00|2025.16|2024.66|2025.98|2025.48|2026.08|2025.59|2024.16|2023.82|1081
1701880800000|2023-12-06 16:40:00|2026.01|2025.51|2026.84|2026.34|2027.29|2026.79|2026|2025.5|926
1701881100000|2023-12-06 16:45:00|2026.85|2026.35|2028.56|2028.06|2028.77|2028.37|2026.85|2026.35|797
1701881400000|2023-12-06 16:50:00|2028.55|2028.05|2030.52|2030.22|2031.22|2030.88|2028.44|2027.94|948
1701881700000|2023-12-06 16:55:00|2030.53|2030.23|2030.21|2029.91|2030.58|2030.25|2029.6|2029.23|943
1701882000000|2023-12-06 17:00:00|2030.22|2029.92|2028.85|2028.35|2030.5|2030.11|2028.65|2028.21|1022
1701882300000|2023-12-06 17:05:00|2028.84|2028.34|2028.65|2028.15|2029.64|2029.14|2027.94|2027.55|865
1701882600000|2023-12-06 17:10:00|2028.66|2028.16|2028.44|2027.94|2028.91|2028.52|2028.06|2027.56|694
1701882900000|2023-12-06 17:15:00|2028.42|2027.92|2028.77|2028.27|2028.81|2028.42|2027.32|2026.9|759
1701883200000|2023-12-06 17:20:00|2028.78|2028.28|2027.98|2027.68|2028.79|2028.29|2027.67|2027.17|611
1701883500000|2023-12-06 17:25:00|2027.99|2027.69|2026.89|2026.59|2028.54|2028.14|2026.88|2026.4|609
1701883800000|2023-12-06 17:30:00|2026.9|2026.6|2027.47|2026.97|2028.02|2027.61|2026.88|2026.48|684
1701884100000|2023-12-06 17:35:00|2027.5|2027|2027.97|2027.47|2028.49|2028.07|2027.37|2026.87|590
1701884400000|2023-12-06 17:40:00|2027.98|2027.48|2029.44|2028.94|2029.69|2029.26|2027.9|2027.48|670
1701884700000|2023-12-06 17:45:00|2029.42|2028.92|2028.73|2028.23|2029.67|2029.31|2028.33|2027.84|706
1701885000000|2023-12-06 17:50:00|2028.62|2028.32|2029.76|2029.26|2030.11|2029.73|2028.62|2028.21|738
1701885300000|2023-12-06 17:55:00|2029.77|2029.27|2029.76|2029.46|2029.93|2029.58|2029.1|2028.64|726
1701885600000|2023-12-06 18:00:00|2029.75|2029.45|2031.01|2030.51|2031.31|2030.9|2029.69|2029.27|751
1701885900000|2023-12-06 18:05:00|2031|2030.5|2031.46|2030.96|2031.46|2031.06|2029.86|2029.36|515
1701886200000|2023-12-06 18:10:00|2031.45|2030.95|2029.14|2028.64|2031.45|2030.96|2028.95|2028.56|713
1701886500000|2023-12-06 18:15:00|2029.17|2028.67|2029.36|2028.86|2029.72|2029.22|2028.53|2028.03|550
1701886800000|2023-12-06 18:20:00|2029.33|2028.83|2029.57|2029.07|2029.58|2029.1|2028.33|2027.83|617
1701887100000|2023-12-06 18:25:00|2029.53|2029.03|2030.36|2029.86|2030.72|2030.29|2028.81|2028.31|792
1701887400000|2023-12-06 18:30:00|2030.32|2029.82|2030.16|2029.66|2031.18|2030.68|2029.67|2029.27|550
1701887700000|2023-12-06 18:35:00|2030.09|2029.79|2030.28|2029.78|2030.35|2029.93|2029.73|2029.23|418
1701888000000|2023-12-06 18:40:00|2030.27|2029.77|2030.06|2029.56|2030.58|2030.18|2029.66|2029.19|369
1701888300000|2023-12-06 18:45:00|2030.07|2029.57|2031.09|2030.59|2031.18|2030.68|2030.04|2029.55|540
1701888600000|2023-12-06 18:50:00|2031.13|2030.63|2031.07|2030.57|2031.58|2031.17|2030.86|2030.43|506
1701888900000|2023-12-06 18:55:00|2031.08|2030.58|2030.9|2030.4|2031.24|2030.74|2030.68|2030.27|484
1701889200000|2023-12-06 19:00:00|2030.92|2030.42|2030.43|2029.93|2031.03|2030.53|2030.38|2029.89|442
1701889500000|2023-12-06 19:05:00|2030.46|2029.96|2030.68|2030.18|2031.08|2030.58|2030.18|2029.75|380
1701889800000|2023-12-06 19:10:00|2030.67|2030.17|2030.17|2029.67|2030.85|2030.35|2029.79|2029.36|450
1701890100000|2023-12-06 19:15:00|2030.12|2029.62|2029.65|2029.35|2030.28|2029.88|2029.64|2029.23|272
1701890400000|2023-12-06 19:20:00|2029.76|2029.26|2029.39|2029.09|2030.27|2029.85|2029.2|2028.81|434
1701890700000|2023-12-06 19:25:00|2029.38|2029.08|2029.34|2029.04|2029.85|2029.46|2028.96|2028.55|460
1701891000000|2023-12-06 19:30:00|2029.47|2029.17|2029.41|2028.91|2029.51|2029.17|2028.97|2028.57|370
1701891300000|2023-12-06 19:35:00|2029.4|2028.9|2030.16|2029.66|2030.16|2029.77|2029.23|2028.83|364
1701891600000|2023-12-06 19:40:00|2030.14|2029.64|2030.16|2029.86|2030.4|2030.02|2029.9|2029.5|344
1701891900000|2023-12-06 19:45:00|2030.09|2029.79|2030.19|2029.69|2030.48|2030.16|2029.94|2029.56|348
1701892200000|2023-12-06 19:50:00|2030.07|2029.77|2029.96|2029.46|2030.56|2030.09|2029.76|2029.31|342
1701892500000|2023-12-06 19:55:00|2029.79|2029.49|2030.24|2029.74|2030.26|2029.86|2029.35|2029|502
1701892800000|2023-12-06 20:00:00|2030.25|2029.75|2029.14|2028.64|2030.25|2029.79|2029.03|2028.55|506
1701893100000|2023-12-06 20:05:00|2029.13|2028.63|2027.93|2027.63|2029.25|2028.86|2027.87|2027.47|403
1701893400000|2023-12-06 20:10:00|2027.97|2027.67|2028.23|2027.73|2028.43|2028.04|2027.59|2027.16|495
1701893700000|2023-12-06 20:15:00|2028.25|2027.75|2027.81|2027.31|2028.47|2027.99|2027.62|2027.21|404
1701894000000|2023-12-06 20:20:00|2027.8|2027.3|2027.42|2027.12|2028.21|2027.71|2027.42|2027.03|528
1701894300000|2023-12-06 20:25:00|2027.41|2027.11|2027.79|2027.49|2028.4|2028|2027.4|2026.99|419
1701894600000|2023-12-06 20:30:00|2027.89|2027.39|2027.8|2027.3|2027.99|2027.59|2027.56|2027.1|383
1701894900000|2023-12-06 20:35:00|2027.81|2027.31|2026.79|2026.29|2028.13|2027.71|2026.54|2026.14|482
1701895200000|2023-12-06 20:40:00|2026.78|2026.28|2026.29|2025.79|2026.93|2026.53|2025.58|2025.21|623
1701895500000|2023-12-06 20:45:00|2026.31|2025.81|2025.5|2025|2026.52|2026.02|2025.36|2024.97|564
1701895800000|2023-12-06 20:50:00|2025.51|2025.01|2026.37|2026.07|2026.5|2026.11|2025.4|2025|487
1701896100000|2023-12-06 20:55:00|2026.39|2026.09|2026.82|2026.52|2026.98|2026.6|2025.99|2025.58|516
1701896400000|2023-12-06 21:00:00|2026.81|2026.51|2026.85|2026.55|2027.24|2026.89|2026.71|2026.41|264
1701896700000|2023-12-06 21:05:00|2026.84|2026.54|2026.83|2026.53|2027.16|2026.73|2026.69|2026.29|319
1701897000000|2023-12-06 21:10:00|2026.87|2026.57|2026.76|2026.26|2027|2026.6|2026.49|2026.13|255
1701897300000|2023-12-06 21:15:00|2026.65|2026.35|2026.43|2025.93|2026.88|2026.43|2026.19|2025.77|223
1701897600000|2023-12-06 21:20:00|2026.46|2025.96|2025.95|2025.45|2026.54|2026.14|2025.81|2025.41|249
1701897900000|2023-12-06 21:25:00|2025.94|2025.44|2026.29|2025.79|2026.37|2025.95|2025.72|2025.32|198
1701898200000|2023-12-06 21:30:00|2026.3|2025.8|2026.15|2025.65|2026.37|2025.97|2025.79|2025.36|167
1701898500000|2023-12-06 21:35:00|2026.14|2025.64|2026.08|2025.58|2026.35|2025.95|2025.91|2025.57|209
1701898800000|2023-12-06 21:40:00|2026.04|2025.54|2025.09|2024.79|2026.05|2025.64|2025.09|2024.65|156
1701899100000|2023-12-06 21:45:00|2025.2|2024.7|2025.39|2024.89|2025.42|2025|2024.66|2024.27|201
1701899400000|2023-12-06 21:50:00|2025.4|2024.9|2025.76|2025.26|2026.02|2025.58|2025.32|2024.9|225
1701899700000|2023-12-06 21:55:00|2025.8|2025.3|2025.56|2025.26|2026.13|2025.63|2025.53|2025.08|185
1701903600000|2023-12-06 23:00:00|2027.35|2025.35|2026.44|2025.94|2031.49|2026.61|2025.81|2023.86|283
1701903900000|2023-12-06 23:05:00|2026.56|2026.06|2026.21|2025.71|2026.67|2026.17|2025.85|2025.35|207
1701904200000|2023-12-06 23:10:00|2026.28|2025.78|2025.94|2025.44|2026.55|2026.05|2025.93|2025.43|197
1701904500000|2023-12-06 23:15:00|2025.92|2025.42|2026.48|2025.98|2027.1|2026.6|2025.56|2025.06|292
1701904800000|2023-12-06 23:20:00|2026.46|2025.96|2026.77|2026.27|2026.94|2026.44|2026.31|2025.81|244
1701905100000|2023-12-06 23:25:00|2026.75|2026.25|2026.75|2026.25|2027.06|2026.61|2026.34|2025.94|273
1701905400000|2023-12-06 23:30:00|2026.71|2026.21|2027.81|2027.31|2028.12|2027.62|2026.41|2025.91|345
1701905700000|2023-12-06 23:35:00|2027.8|2027.3|2027.36|2026.86|2027.98|2027.48|2027.15|2026.65|256
1701906000000|2023-12-06 23:40:00|2027.29|2026.79|2027.17|2026.67|2027.31|2026.81|2026.75|2026.25|231
1701906300000|2023-12-06 23:45:00|2027.19|2026.69|2027.51|2027.01|2028.2|2027.7|2027.04|2026.54|486
1701906600000|2023-12-06 23:50:00|2027.5|2027|2027.42|2026.92|2027.92|2027.42|2026.94|2026.44|325
1701906900000|2023-12-06 23:55:00|2027.5|2027|2027.41|2026.91|2027.74|2027.24|2027.13|2026.63|197
1701907200000|2023-12-07 00:00:00|2027.42|2026.92|2027.42|2027.12|2027.71|2027.21|2026.91|2026.41|330
1701907500000|2023-12-07 00:05:00|2027.52|2027.02|2027.51|2027.01|2027.71|2027.3|2027.3|2026.82|326
1701907800000|2023-12-07 00:10:00|2027.5|2027|2027.3|2026.8|2027.56|2027.06|2026.9|2026.47|286
1701908100000|2023-12-07 00:15:00|2027.31|2026.81|2027.54|2027.04|2027.67|2027.28|2027.14|2026.66|284
1701908400000|2023-12-07 00:20:00|2027.53|2027.03|2027.09|2026.59|2027.6|2027.1|2027.02|2026.56|280
1701908700000|2023-12-07 00:25:00|2027.1|2026.6|2028.09|2027.59|2028.17|2027.67|2026.88|2026.51|336
1701909000000|2023-12-07 00:30:00|2028.07|2027.57|2028.25|2027.75|2028.42|2027.92|2027.83|2027.45|255
1701909300000|2023-12-07 00:35:00|2028.26|2027.76|2028.27|2027.77|2028.92|2028.42|2028.14|2027.68|346
1701909600000|2023-12-07 00:40:00|2028.26|2027.76|2029.11|2028.61|2029.11|2028.74|2028.17|2027.67|353
1701909900000|2023-12-07 00:45:00|2029.23|2028.73|2029.24|2028.74|2029.47|2029.01|2028.62|2028.21|346
1701910200000|2023-12-07 00:50:00|2029.27|2028.77|2029.42|2028.92|2029.47|2029.09|2029.02|2028.56|369
1701910500000|2023-12-07 00:55:00|2029.4|2028.9|2028.99|2028.49|2029.92|2029.52|2028.78|2028.28|388
1701910800000|2023-12-07 01:00:00|2028.98|2028.48|2028.41|2027.91|2029.36|2028.99|2028.23|2027.73|636
1701911100000|2023-12-07 01:05:00|2028.42|2027.92|2027.59|2027.09|2028.75|2028.35|2027.27|2026.87|597
1701911400000|2023-12-07 01:10:00|2027.66|2027.16|2029.76|2029.26|2029.86|2029.36|2027.51|2027.01|704
1701911700000|2023-12-07 01:15:00|2029.75|2029.25|2028.52|2028.02|2029.78|2029.28|2028.31|2027.81|564
1701912000000|2023-12-07 01:20:00|2028.51|2028.01|2028.56|2028.06|2029.27|2028.81|2028.35|2027.85|419
1701912300000|2023-12-07 01:25:00|2028.55|2028.05|2027.9|2027.4|2028.66|2028.16|2027.78|2027.28|490
1701912600000|2023-12-07 01:30:00|2027.91|2027.41|2028.75|2028.25|2028.99|2028.58|2027.44|2026.94|565
1701912900000|2023-12-07 01:35:00|2028.6|2028.1|2029.33|2028.83|2029.42|2029.01|2028.47|2028.03|609
1701913200000|2023-12-07 01:40:00|2029.35|2028.85|2029.42|2028.92|2029.59|2029.09|2028.56|2028.11|492
1701913500000|2023-12-07 01:45:00|2029.52|2029.22|2028.71|2028.21|2029.67|2029.24|2028.46|2027.96|614
1701913800000|2023-12-07 01:50:00|2028.69|2028.19|2027.95|2027.45|2029.15|2028.65|2027.79|2027.29|585
1701914100000|2023-12-07 01:55:00|2027.97|2027.47|2026.48|2025.98|2028.46|2027.96|2026.31|2025.96|813
1701914400000|2023-12-07 02:00:00|2026.53|2026.03|2027.28|2026.78|2027.62|2027.12|2026.37|2026.02|669
1701914700000|2023-12-07 02:05:00|2027.3|2026.8|2028.46|2027.96|2028.54|2028.12|2027.28|2026.78|532
1701915000000|2023-12-07 02:10:00|2028.47|2027.97|2029.1|2028.6|2029.12|2028.68|2028.13|2027.71|471
1701915300000|2023-12-07 02:15:00|2029.18|2028.68|2029.45|2028.95|2030.01|2029.51|2028.86|2028.36|602
1701915600000|2023-12-07 02:20:00|2029.46|2028.96|2028.95|2028.45|2029.77|2029.37|2028.76|2028.42|423
1701915900000|2023-12-07 02:25:00|2028.96|2028.46|2029.45|2028.95|2029.61|2029.15|2028.94|2028.44|324
1701916200000|2023-12-07 02:30:00|2029.39|2029.09|2029.75|2029.25|2029.85|2029.45|2029.14|2028.65|486
1701916500000|2023-12-07 02:35:00|2029.74|2029.24|2028.98|2028.48|2030.36|2030|2028.65|2028.25|605
1701916800000|2023-12-07 02:40:00|2028.99|2028.49|2028.86|2028.36|2029.12|2028.64|2028.23|2027.83|551
1701917100000|2023-12-07 02:45:00|2028.87|2028.37|2028.9|2028.4|2028.99|2028.54|2028.57|2028.13|405
1701917400000|2023-12-07 02:50:00|2028.85|2028.35|2029.18|2028.68|2029.49|2028.99|2028.67|2028.29|396
1701917700000|2023-12-07 02:55:00|2029.17|2028.67|2029.37|2028.87|2029.59|2029.09|2028.67|2028.29|547
1701918000000|2023-12-07 03:00:00|2029.3|2028.8|2029.46|2028.96|2029.99|2029.68|2028.86|2028.49|559
1701918300000|2023-12-07 03:05:00|2029.45|2028.95|2029.29|2028.79|2029.89|2029.39|2029.13|2028.74|402
1701918600000|2023-12-07 03:10:00|2029.21|2028.91|2029.43|2028.93|2029.46|2029.07|2029.07|2028.7|348
1701918900000|2023-12-07 03:15:00|2029.38|2028.88|2029.72|2029.22|2029.78|2029.44|2029.24|2028.83|459
1701919200000|2023-12-07 03:20:00|2029.73|2029.23|2029.79|2029.49|2030.02|2029.62|2029.29|2028.85|465
1701919500000|2023-12-07 03:25:00|2029.77|2029.47|2029.91|2029.41|2029.97|2029.6|2029.51|2029.1|380
1701919800000|2023-12-07 03:30:00|2029.84|2029.54|2030.01|2029.51|2030.24|2029.84|2029.56|2029.16|367
1701920100000|2023-12-07 03:35:00|2030.03|2029.53|2028.72|2028.22|2030.09|2029.74|2028.6|2028.18|415
1701920400000|2023-12-07 03:40:00|2028.71|2028.21|2027.78|2027.28|2028.99|2028.52|2026.85|2026.43|679
1701920700000|2023-12-07 03:45:00|2027.87|2027.37|2027.33|2026.83|2028.16|2027.71|2027.15|2026.65|683
1701921000000|2023-12-07 03:50:00|2027.32|2026.82|2027.75|2027.25|2028.22|2027.81|2026.67|2026.27|798
1701921300000|2023-12-07 03:55:00|2027.8|2027.3|2027.22|2026.72|2027.95|2027.45|2027.07|2026.57|348
1701921600000|2023-12-07 04:00:00|2027.21|2026.71|2026.69|2026.19|2027.21|2026.71|2025.9|2025.53|476
1701921900000|2023-12-07 04:05:00|2026.7|2026.2|2026.54|2026.04|2026.9|2026.5|2026.47|2025.97|258
1701922200000|2023-12-07 04:10:00|2026.53|2026.03|2027.22|2026.72|2027.42|2027.02|2026.45|2025.95|308
1701922500000|2023-12-07 04:15:00|2027.23|2026.73|2027.05|2026.55|2027.31|2026.83|2026.76|2026.28|271
1701922800000|2023-12-07 04:20:00|2027.04|2026.54|2026.59|2026.09|2027.18|2026.68|2026.28|2025.78|474
1701923100000|2023-12-07 04:25:00|2026.58|2026.08|2026.81|2026.31|2026.89|2026.49|2026.13|2025.66|447
1701923400000|2023-12-07 04:30:00|2026.82|2026.32|2026.4|2025.9|2026.82|2026.37|2026.19|2025.8|214
1701923700000|2023-12-07 04:35:00|2026.44|2025.94|2026.44|2025.94|2026.68|2026.18|2025.74|2025.35|381
1701924000000|2023-12-07 04:40:00|2026.45|2025.95|2026.27|2025.77|2026.83|2026.34|2026.06|2025.57|307
1701924300000|2023-12-07 04:45:00|2026.26|2025.76|2026.71|2026.41|2027.37|2026.93|2025.62|2025.24|750
1701924600000|2023-12-07 04:50:00|2026.68|2026.38|2026.48|2026.18|2027.31|2026.91|2026.33|2025.95|578
1701924900000|2023-12-07 04:55:00|2026.58|2026.08|2026.31|2026.01|2026.72|2026.31|2026.05|2025.73|376
1701925200000|2023-12-07 05:00:00|2026.28|2025.98|2026.39|2026.09|2026.96|2026.54|2026.07|2025.67|498
1701925500000|2023-12-07 05:05:00|2026.42|2026.12|2026.54|2026.04|2026.82|2026.48|2026.3|2025.88|343
1701925800000|2023-12-07 05:10:00|2026.55|2026.05|2025.65|2025.35|2026.58|2026.18|2025.43|2025.07|415
1701926100000|2023-12-07 05:15:00|2025.63|2025.33|2025.88|2025.58|2026.2|2025.8|2025.63|2025.33|513
1701926400000|2023-12-07 05:20:00|2025.9|2025.6|2026.39|2026.09|2026.63|2026.17|2025.86|2025.46|545
1701926700000|2023-12-07 05:25:00|2026.4|2026.1|2026.28|2025.98|2026.81|2026.38|2026.11|2025.8|350
1701927000000|2023-12-07 05:30:00|2026.26|2025.96|2026.36|2025.86|2027.19|2026.78|2026.19|2025.8|639
1701927300000|2023-12-07 05:35:00|2026.33|2026.03|2026.71|2026.41|2026.91|2026.53|2026.19|2025.84|412
1701927600000|2023-12-07 05:40:00|2026.72|2026.42|2026.6|2026.1|2026.94|2026.55|2026.37|2026.04|497
1701927900000|2023-12-07 05:45:00|2026.5|2026.2|2027.11|2026.61|2027.48|2027.09|2026.49|2026.15|533
1701928200000|2023-12-07 05:50:00|2027.04|2026.74|2026.88|2026.58|2027.39|2027|2026.73|2026.37|438
1701928500000|2023-12-07 05:55:00|2026.85|2026.55|2027.1|2026.6|2027.7|2027.3|2026.76|2026.4|526
1701928800000|2023-12-07 06:00:00|2027.02|2026.72|2026.81|2026.51|2027.38|2027.03|2026.76|2026.35|595
1701929100000|2023-12-07 06:05:00|2026.84|2026.54|2027.38|2026.88|2027.59|2027.19|2026.71|2026.37|458
1701929400000|2023-12-07 06:10:00|2027.39|2026.89|2027.39|2026.89|2027.56|2027.13|2027.03|2026.64|338
1701929700000|2023-12-07 06:15:00|2027.38|2026.88|2027.22|2026.72|2027.63|2027.19|2027.09|2026.59|464
1701930000000|2023-12-07 06:20:00|2027.28|2026.78|2027.76|2027.46|2028.11|2027.78|2026.95|2026.53|554
1701930300000|2023-12-07 06:25:00|2027.75|2027.45|2028.93|2028.43|2029.28|2028.93|2027.74|2027.35|632
1701930600000|2023-12-07 06:30:00|2028.87|2028.57|2028.1|2027.6|2029.57|2029.18|2027.82|2027.32|1004
1701930900000|2023-12-07 06:35:00|2028.14|2027.64|2027.71|2027.21|2028.14|2027.72|2026.5|2026.12|828
1701931200000|2023-12-07 06:40:00|2027.74|2027.24|2027.44|2027.14|2028.25|2027.78|2026.76|2026.35|900
1701931500000|2023-12-07 06:45:00|2027.54|2027.04|2027.86|2027.56|2028.35|2028.01|2026.94|2026.64|667
1701931800000|2023-12-07 06:50:00|2027.94|2027.44|2028.47|2027.97|2029.35|2028.89|2027.81|2027.39|596
1701932100000|2023-12-07 06:55:00|2028.46|2027.96|2029.87|2029.57|2030.1|2029.69|2028.45|2027.95|626
1701932400000|2023-12-07 07:00:00|2029.88|2029.58|2029.67|2029.17|2030.81|2030.4|2028.88|2028.52|1188
1701932700000|2023-12-07 07:05:00|2029.66|2029.16|2029.25|2028.95|2029.84|2029.44|2029.15|2028.8|655
1701933000000|2023-12-07 07:10:00|2029.21|2028.91|2029.33|2029.03|2029.97|2029.53|2029.17|2028.76|686
1701933300000|2023-12-07 07:15:00|2029.3|2029|2028.95|2028.65|2029.63|2029.22|2028.55|2028.22|621
1701933600000|2023-12-07 07:20:00|2028.94|2028.64|2028.96|2028.66|2029.64|2029.27|2028.83|2028.43|540
1701933900000|2023-12-07 07:25:00|2028.95|2028.65|2029.33|2028.83|2029.37|2028.96|2028.53|2028.18|591
1701934200000|2023-12-07 07:30:00|2029.35|2028.85|2030.3|2029.8|2031.06|2030.6|2029.2|2028.7|904
1701934500000|2023-12-07 07:35:00|2030.31|2029.81|2029.58|2029.08|2030.94|2030.58|2029.53|2029.07|934
1701934800000|2023-12-07 07:40:00|2029.56|2029.06|2030.53|2030.03|2031.03|2030.6|2029.21|2028.83|833
1701935100000|2023-12-07 07:45:00|2030.56|2030.06|2030.32|2029.82|2031.1|2030.63|2030.13|2029.69|780
1701935400000|2023-12-07 07:50:00|2030.31|2029.81|2029.95|2029.45|2030.62|2030.24|2029.58|2029.16|610
1701935700000|2023-12-07 07:55:00|2029.85|2029.55|2029.86|2029.56|2030.86|2030.46|2029.75|2029.41|517
1701936000000|2023-12-07 08:00:00|2029.81|2029.51|2030.7|2030.2|2030.84|2030.47|2029.04|2028.71|942
1701936300000|2023-12-07 08:05:00|2030.74|2030.24|2030.68|2030.38|2030.85|2030.49|2030.09|2029.74|771
1701936600000|2023-12-07 08:10:00|2030.78|2030.28|2031.19|2030.69|2031.76|2031.41|2030.24|2029.84|843
1701936900000|2023-12-07 08:15:00|2031.18|2030.68|2032.03|2031.73|2032.03|2031.73|2030.59|2030.19|634
1701937200000|2023-12-07 08:20:00|2032.01|2031.71|2032.49|2031.99|2032.52|2032.19|2031.27|2030.77|837
1701937500000|2023-12-07 08:25:00|2032.46|2031.96|2032.79|2032.49|2033.59|2033.2|2032.2|2031.84|861
1701937800000|2023-12-07 08:30:00|2032.75|2032.45|2031.83|2031.53|2033.02|2032.63|2031.7|2031.3|775
1701938100000|2023-12-07 08:35:00|2031.81|2031.51|2034.56|2034.06|2034.9|2034.58|2031.73|2031.35|991
1701938400000|2023-12-07 08:40:00|2034.55|2034.05|2034.51|2034.01|2034.92|2034.52|2033.61|2033.22|830
1701938700000|2023-12-07 08:45:00|2034.5|2034|2034.3|2033.8|2035.2|2034.82|2033.98|2033.61|709
1701939000000|2023-12-07 08:50:00|2034.36|2033.86|2034.23|2033.73|2034.36|2033.86|2033.15|2032.74|798
1701939300000|2023-12-07 08:55:00|2034.17|2033.67|2033.18|2032.68|2034.17|2033.8|2032.93|2032.55|693
1701939600000|2023-12-07 09:00:00|2033.17|2032.87|2033.72|2033.22|2033.86|2033.47|2033.11|2032.77|777
1701939900000|2023-12-07 09:05:00|2033.71|2033.21|2033.11|2032.81|2033.71|2033.39|2033.02|2032.63|629
1701940200000|2023-12-07 09:10:00|2033.21|2032.71|2033.29|2032.79|2033.57|2033.19|2032.98|2032.67|562
1701940500000|2023-12-07 09:15:00|2033.27|2032.77|2033.51|2033.01|2034.7|2034.23|2033.1|2032.7|686
1701940800000|2023-12-07 09:20:00|2033.52|2033.02|2032.73|2032.43|2033.66|2033.27|2032.58|2032.2|630
1701941100000|2023-12-07 09:25:00|2032.74|2032.44|2031.43|2031.13|2033.18|2032.76|2031.32|2030.88|661
1701941400000|2023-12-07 09:30:00|2031.53|2031.03|2032.3|2031.8|2032.96|2032.52|2031.41|2031.03|683
1701941700000|2023-12-07 09:35:00|2032.28|2031.78|2034.08|2033.58|2034.17|2033.74|2032.25|2031.78|635
1701942000000|2023-12-07 09:40:00|2033.99|2033.69|2033.98|2033.68|2034.2|2033.74|2033.03|2032.63|632
1701942300000|2023-12-07 09:45:00|2033.97|2033.67|2033.82|2033.32|2034.26|2033.9|2033.57|2033.2|606
1701942600000|2023-12-07 09:50:00|2033.81|2033.31|2034.19|2033.89|2035.03|2034.63|2033.55|2033.18|753
1701942900000|2023-12-07 09:55:00|2034.22|2033.92|2034.35|2034.05|2034.59|2034.21|2033.42|2033.06|632
1701943200000|2023-12-07 10:00:00|2034.38|2034.08|2033.91|2033.61|2034.52|2034.18|2033.56|2033.15|666
1701943500000|2023-12-07 10:05:00|2033.92|2033.62|2034.42|2033.92|2034.91|2034.51|2033.92|2033.62|666
1701943800000|2023-12-07 10:10:00|2034.41|2033.91|2035.28|2034.78|2035.46|2035.03|2033.87|2033.47|680
1701944100000|2023-12-07 10:15:00|2035.26|2034.76|2034.72|2034.22|2035.35|2034.95|2034.09|2033.68|660
1701944400000|2023-12-07 10:20:00|2034.69|2034.19|2034.66|2034.36|2035.23|2034.88|2034.41|2034.02|525
1701944700000|2023-12-07 10:25:00|2034.61|2034.31|2033.62|2033.12|2034.83|2034.46|2033.33|2032.95|513
1701945000000|2023-12-07 10:30:00|2033.66|2033.16|2032.99|2032.69|2033.76|2033.35|2032.96|2032.54|619
1701945300000|2023-12-07 10:35:00|2032.98|2032.68|2033.08|2032.78|2033.7|2033.33|2032.83|2032.46|523
1701945600000|2023-12-07 10:40:00|2033.12|2032.82|2033.87|2033.57|2034|2033.6|2032.73|2032.31|468
1701945900000|2023-12-07 10:45:00|2033.97|2033.47|2034.2|2033.7|2034.46|2034.07|2033.77|2033.36|450
1701946200000|2023-12-07 10:50:00|2034.17|2033.87|2033.48|2032.98|2034.25|2033.88|2033.07|2032.7|553
1701946500000|2023-12-07 10:55:00|2033.47|2032.97|2033.89|2033.39|2033.99|2033.55|2033.37|2032.97|472
1701946800000|2023-12-07 11:00:00|2033.9|2033.4|2034.07|2033.57|2034.77|2034.4|2033.78|2033.33|635
1701947100000|2023-12-07 11:05:00|2034.06|2033.56|2034.27|2033.77|2034.42|2033.98|2033.44|2033.04|532
1701947400000|2023-12-07 11:10:00|2034.22|2033.92|2033.4|2033.1|2034.45|2034.05|2033.38|2033.01|409
1701947700000|2023-12-07 11:15:00|2033.38|2033.08|2033.71|2033.41|2033.97|2033.57|2033.3|2032.99|359
1701948000000|2023-12-07 11:20:00|2033.69|2033.39|2032.42|2032.12|2033.89|2033.51|2032.42|2032.05|577
1701948300000|2023-12-07 11:25:00|2032.43|2032.13|2031.73|2031.43|2032.83|2032.48|2031.57|2031.16|544
1701948600000|2023-12-07 11:30:00|2031.74|2031.44|2030.19|2029.89|2031.94|2031.55|2029.77|2029.34|844
1701948900000|2023-12-07 11:35:00|2030.29|2029.79|2031.67|2031.17|2031.99|2031.59|2029.98|2029.58|673
1701949200000|2023-12-07 11:40:00|2031.51|2031.21|2033|2032.5|2033.01|2032.6|2031.51|2031.09|614
1701949500000|2023-12-07 11:45:00|2032.99|2032.7|2032.7|2032.2|2033.13|2032.74|2032.49|2032.03|614
1701949800000|2023-12-07 11:50:00|2032.72|2032.22|2033.57|2033.07|2033.59|2033.18|2032.69|2032.19|572
1701950100000|2023-12-07 11:55:00|2033.45|2033.15|2032.94|2032.44|2033.83|2033.43|2032.78|2032.33|570
1701950400000|2023-12-07 12:00:00|2032.93|2032.43|2033.12|2032.62|2033.59|2033.22|2032.72|2032.32|534
1701950700000|2023-12-07 12:05:00|2033.11|2032.61|2031.19|2030.69|2033.21|2032.81|2031|2030.63|676
1701951000000|2023-12-07 12:10:00|2031.2|2030.7|2031.1|2030.6|2031.75|2031.35|2030.75|2030.25|688
1701951300000|2023-12-07 12:15:00|2031.07|2030.57|2031.1|2030.8|2032|2031.62|2030.9|2030.52|575
1701951600000|2023-12-07 12:20:00|2031.13|2030.83|2031.49|2031.19|2032.17|2031.67|2031.08|2030.58|537
1701951900000|2023-12-07 12:25:00|2031.47|2031.17|2032.3|2031.8|2032.61|2032.22|2031.24|2030.82|636
1701952200000|2023-12-07 12:30:00|2032.29|2031.79|2033.09|2032.59|2033.1|2032.66|2032.18|2031.79|588
1701952500000|2023-12-07 12:35:00|2033.06|2032.56|2032.37|2031.87|2033.56|2033.17|2032.13|2031.63|676
1701952800000|2023-12-07 12:40:00|2032.38|2031.88|2032.58|2032.28|2033.08|2032.68|2032.09|2031.59|480
1701953100000|2023-12-07 12:45:00|2032.6|2032.3|2032.28|2031.78|2033.19|2032.76|2031.96|2031.56|463
1701953400000|2023-12-07 12:50:00|2032.37|2031.87|2032.8|2032.3|2033.01|2032.61|2032.11|2031.67|513
1701953700000|2023-12-07 12:55:00|2032.79|2032.29|2033.53|2033.03|2033.74|2033.37|2032.77|2032.29|750
1701954000000|2023-12-07 13:00:00|2033.58|2033.08|2034.24|2033.94|2034.47|2034.06|2033.06|2032.76|802
1701954300000|2023-12-07 13:05:00|2034.34|2033.84|2034.03|2033.73|2034.35|2033.95|2033.19|2032.82|794
1701954600000|2023-12-07 13:10:00|2034.04|2033.74|2032.33|2031.83|2034.15|2033.77|2032.07|2031.67|753
1701954900000|2023-12-07 13:15:00|2032.35|2031.85|2033.21|2032.91|2033.66|2033.25|2032.14|2031.71|739
1701955200000|2023-12-07 13:20:00|2033.14|2032.84|2033.33|2033.03|2034.92|2034.54|2032.28|2031.98|1118
1701955500000|2023-12-07 13:25:00|2033.34|2033.04|2034.57|2034.07|2034.96|2034.59|2033.34|2033.01|999
1701955800000|2023-12-07 13:30:00|2034.52|2034.02|2034.2|2033.7|2034.77|2034.47|2030.55|2030.05|1600
1701956100000|2023-12-07 13:35:00|2034.26|2033.76|2034.88|2034.38|2036.65|2036.35|2033.9|2033.4|1499
1701956400000|2023-12-07 13:40:00|2034.9|2034.4|2037.35|2037.05|2039.82|2039.52|2034.81|2034.31|1627
1701956700000|2023-12-07 13:45:00|2037.42|2037.12|2039.05|2038.55|2040.19|2039.82|2037.04|2036.63|1453
1701957000000|2023-12-07 13:50:00|2039.08|2038.58|2039.03|2038.73|2039.91|2039.61|2037.89|2037.55|1329
1701957300000|2023-12-07 13:55:00|2039.04|2038.74|2037.41|2037.11|2039.27|2038.89|2037.26|2036.88|1406
1701957600000|2023-12-07 14:00:00|2037.4|2037.1|2036.16|2035.66|2037.86|2037.41|2034.98|2034.63|1262
1701957900000|2023-12-07 14:05:00|2036.1|2035.6|2035.18|2034.88|2036.48|2036.02|2034.71|2034.37|967
1701958200000|2023-12-07 14:10:00|2035.14|2034.84|2033.79|2033.29|2035.68|2035.28|2032.91|2032.61|1123
1701958500000|2023-12-07 14:15:00|2033.8|2033.3|2031.45|2030.95|2034.35|2033.85|2030.82|2030.43|1430
1701958800000|2023-12-07 14:20:00|2031.33|2030.83|2031.74|2031.44|2032.47|2032.08|2031.24|2030.8|1219
1701959100000|2023-12-07 14:25:00|2031.76|2031.46|2033.42|2033.12|2033.81|2033.41|2031.36|2030.95|1079
1701959400000|2023-12-07 14:30:00|2033.45|2033.15|2032.56|2032.06|2034.93|2034.43|2032.35|2031.95|1484
1701959700000|2023-12-07 14:35:00|2032.55|2032.05|2032.04|2031.74|2033.62|2033.32|2031.61|2031.24|1407
1701960000000|2023-12-07 14:40:00|2032.06|2031.76|2030.07|2029.77|2032.21|2031.82|2029.12|2028.71|1392
1701960300000|2023-12-07 14:45:00|2030.02|2029.72|2027.44|2026.94|2030.47|2030.08|2025.45|2025.15|1709
1701960600000|2023-12-07 14:50:00|2027.55|2027.05|2026.46|2026.16|2029.29|2028.79|2026.22|2025.72|1546
1701960900000|2023-12-07 14:55:00|2026.5|2026.2|2026.75|2026.25|2027.12|2026.65|2025.43|2025.13|1551
1701961200000|2023-12-07 15:00:00|2026.65|2026.15|2028.16|2027.86|2028.75|2028.36|2026.17|2025.67|1403
1701961500000|2023-12-07 15:05:00|2028.25|2027.95|2026.76|2026.26|2029.15|2028.65|2025.95|2025.45|1272
1701961800000|2023-12-07 15:10:00|2026.74|2026.24|2026.93|2026.43|2027.22|2026.81|2025.76|2025.26|1286
1701962100000|2023-12-07 15:15:00|2026.92|2026.42|2028.64|2028.34|2028.76|2028.39|2026.4|2026|1317
1701962400000|2023-12-07 15:20:00|2028.68|2028.38|2028.6|2028.1|2029.29|2028.9|2027.73|2027.33|1315
1701962700000|2023-12-07 15:25:00|2028.59|2028.09|2029.7|2029.4|2030.45|2030.15|2028.32|2027.92|1232
1701963000000|2023-12-07 15:30:00|2029.66|2029.36|2029.51|2029.21|2030.26|2029.9|2029|2028.5|1219
1701963300000|2023-12-07 15:35:00|2029.49|2029.19|2030.34|2029.84|2031.55|2031.21|2029.18|2028.88|1269
1701963600000|2023-12-07 15:40:00|2030.33|2029.83|2028.65|2028.15|2030.54|2030.15|2027.84|2027.52|1212
1701963900000|2023-12-07 15:45:00|2028.66|2028.16|2029.56|2029.06|2029.69|2029.28|2027.9|2027.4|1007
1701964200000|2023-12-07 15:50:00|2029.55|2029.05|2030.06|2029.56|2030.13|2029.71|2028.43|2027.97|1238
1701964500000|2023-12-07 15:55:00|2030.05|2029.55|2029.48|2029.18|2030.66|2030.21|2029.47|2029.07|1200
1701964800000|2023-12-07 16:00:00|2029.49|2029.19|2029.82|2029.52|2031.19|2030.77|2028.53|2028.23|1288
1701965100000|2023-12-07 16:05:00|2029.69|2029.39|2029.63|2029.33|2030.27|2029.89|2028.83|2028.44|1019
1701965400000|2023-12-07 16:10:00|2029.65|2029.35|2030.27|2029.77|2030.87|2030.46|2028.63|2028.21|923
1701965700000|2023-12-07 16:15:00|2030.26|2029.76|2028.44|2027.94|2030.33|2029.97|2028.36|2027.86|924
1701966000000|2023-12-07 16:20:00|2028.46|2027.96|2029.71|2029.41|2030.79|2030.42|2028.46|2027.96|1084
1701966300000|2023-12-07 16:25:00|2029.72|2029.42|2028.75|2028.25|2030.01|2029.63|2028.75|2028.25|887
1701966600000|2023-12-07 16:30:00|2028.83|2028.33|2027.32|2026.82|2029.05|2028.62|2027.13|2026.73|837
1701966900000|2023-12-07 16:35:00|2027.3|2026.8|2027.03|2026.73|2027.59|2027.12|2026.33|2026.03|772
1701967200000|2023-12-07 16:40:00|2027.04|2026.74|2027.86|2027.36|2027.86|2027.46|2026.26|2025.9|694
1701967500000|2023-12-07 16:45:00|2027.88|2027.38|2027.24|2026.94|2028.47|2028.05|2027.14|2026.74|677
1701967800000|2023-12-07 16:50:00|2027.23|2026.93|2026.71|2026.41|2027.42|2027.04|2025.77|2025.36|648
1701968100000|2023-12-07 16:55:00|2026.68|2026.38|2026.77|2026.27|2027.43|2026.96|2026.36|2025.96|568
1701968400000|2023-12-07 17:00:00|2026.66|2026.36|2023.92|2023.62|2026.77|2026.38|2022.59|2022.29|837
1701968700000|2023-12-07 17:05:00|2023.88|2023.58|2021.39|2021.09|2023.94|2023.64|2021.04|2020.74|1207
1701969000000|2023-12-07 17:10:00|2021.46|2021.16|2020.51|2020.21|2021.91|2021.61|2020.4|2020.08|889
1701969300000|2023-12-07 17:15:00|2020.5|2020.2|2021.9|2021.4|2022.34|2021.93|2020.5|2020.2|797
1701969600000|2023-12-07 17:20:00|2021.93|2021.43|2024.22|2023.72|2024.92|2024.42|2021.82|2021.39|956
1701969900000|2023-12-07 17:25:00|2024.23|2023.73|2024.58|2024.28|2024.89|2024.52|2024.2|2023.72|774
1701970200000|2023-12-07 17:30:00|2024.53|2024.23|2025.27|2024.77|2026.07|2025.68|2024.28|2023.9|711
1701970500000|2023-12-07 17:35:00|2025.21|2024.71|2025.09|2024.59|2025.33|2024.92|2024.66|2024.18|616
1701970800000|2023-12-07 17:40:00|2025.12|2024.62|2027.58|2027.08|2027.93|2027.43|2024.77|2024.38|986
1701971100000|2023-12-07 17:45:00|2027.61|2027.11|2028.75|2028.45|2031.65|2031.15|2027.26|2026.76|1872
1701971400000|2023-12-07 17:50:00|2028.74|2028.44|2027.35|2026.85|2030.15|2029.65|2026.86|2026.36|1482
1701971700000|2023-12-07 17:55:00|2027.37|2026.87|2029.14|2028.64|2030.39|2029.92|2026.66|2026.16|1254
1701972000000|2023-12-07 18:00:00|2029.19|2028.69|2029.21|2028.71|2029.83|2029.38|2027.96|2027.46|1122
1701972300000|2023-12-07 18:05:00|2029.2|2028.7|2029.55|2029.05|2029.78|2029.38|2028.76|2028.26|972
1701972600000|2023-12-07 18:10:00|2029.56|2029.06|2031.08|2030.58|2031.79|2031.42|2029.31|2028.93|1074
1701972900000|2023-12-07 18:15:00|2031.1|2030.6|2029.73|2029.23|2031.33|2030.83|2029.55|2029.09|809
1701973200000|2023-12-07 18:20:00|2029.76|2029.26|2031.3|2030.8|2031.31|2030.93|2029.24|2028.82|922
1701973500000|2023-12-07 18:25:00|2031.28|2030.78|2030.13|2029.83|2031.3|2030.9|2029.33|2028.83|874
1701973800000|2023-12-07 18:30:00|2030.14|2029.84|2030.33|2029.83|2030.91|2030.48|2029.84|2029.43|651
1701974100000|2023-12-07 18:35:00|2030.35|2029.85|2030.38|2029.88|2031.47|2031.06|2029.96|2029.49|660
1701974400000|2023-12-07 18:40:00|2030.34|2029.84|2032.11|2031.61|2032.32|2031.91|2030.23|2029.73|663
1701974700000|2023-12-07 18:45:00|2032.1|2031.6|2031.45|2030.95|2032.3|2031.88|2030.31|2029.81|731
1701975000000|2023-12-07 18:50:00|2031.43|2030.93|2031.29|2030.79|2032.15|2031.65|2031.05|2030.55|671
1701975300000|2023-12-07 18:55:00|2031.3|2030.8|2030.64|2030.14|2031.95|2031.57|2030.54|2030.12|731
1701975600000|2023-12-07 19:00:00|2030.72|2030.22|2030.29|2029.79|2031.03|2030.6|2029.88|2029.49|741
1701975900000|2023-12-07 19:05:00|2030.28|2029.78|2030.13|2029.83|2030.69|2030.28|2029.89|2029.55|585
1701976200000|2023-12-07 19:10:00|2030.28|2029.78|2030.73|2030.43|2030.94|2030.58|2030.17|2029.78|559
1701976500000|2023-12-07 19:15:00|2030.74|2030.44|2030.81|2030.31|2031.12|2030.73|2030.48|2030.06|513
1701976800000|2023-12-07 19:20:00|2030.82|2030.32|2030.54|2030.24|2031.35|2030.96|2030.43|2030.05|464
1701977100000|2023-12-07 19:25:00|2030.51|2030.21|2030.04|2029.74|2030.66|2030.24|2029.94|2029.57|405
1701977400000|2023-12-07 19:30:00|2030.03|2029.73|2030.39|2029.89|2030.84|2030.44|2030.03|2029.58|423
1701977700000|2023-12-07 19:35:00|2030.38|2029.88|2030.84|2030.34|2030.84|2030.45|2030.04|2029.63|444
1701978000000|2023-12-07 19:40:00|2030.85|2030.35|2029.96|2029.66|2031|2030.64|2029.94|2029.55|413
1701978300000|2023-12-07 19:45:00|2029.95|2029.65|2029.99|2029.49|2030.21|2029.81|2029.65|2029.3|371
1701978600000|2023-12-07 19:50:00|2030|2029.5|2030.39|2029.89|2030.47|2030.06|2029.78|2029.47|389
1701978900000|2023-12-07 19:55:00|2030.34|2030.04|2030.16|2029.86|2030.58|2030.26|2030.01|2029.61|553
1701979200000|2023-12-07 20:00:00|2030.17|2029.87|2030.23|2029.73|2030.46|2030.07|2029.94|2029.46|376
1701979500000|2023-12-07 20:05:00|2030.22|2029.72|2030.43|2029.93|2030.72|2030.33|2030.09|2029.6|303
1701979800000|2023-12-07 20:10:00|2030.44|2029.94|2030.72|2030.22|2030.88|2030.51|2030.09|2029.69|359
1701980100000|2023-12-07 20:15:00|2030.73|2030.23|2031.65|2031.15|2031.65|2031.2|2030.58|2030.16|429
1701980400000|2023-12-07 20:20:00|2031.66|2031.16|2030.17|2029.67|2031.66|2031.19|2029.75|2029.38|469
1701980700000|2023-12-07 20:25:00|2030.05|2029.75|2030|2029.5|2030.33|2029.9|2029.79|2029.38|313
1701981000000|2023-12-07 20:30:00|2029.99|2029.49|2030.62|2030.12|2030.63|2030.23|2029.89|2029.48|390
1701981300000|2023-12-07 20:35:00|2030.63|2030.13|2031.03|2030.53|2031.09|2030.7|2030.46|2030|349
1701981600000|2023-12-07 20:40:00|2031.02|2030.52|2030.46|2029.96|2031.02|2030.61|2030.36|2029.95|405
1701981900000|2023-12-07 20:45:00|2030.47|2029.97|2029.84|2029.34|2030.52|2030.12|2029.73|2029.32|374
1701982200000|2023-12-07 20:50:00|2029.83|2029.33|2029.07|2028.77|2029.85|2029.5|2028.95|2028.57|513
1701982500000|2023-12-07 20:55:00|2029.08|2028.78|2029.58|2029.28|2029.8|2029.45|2028.9|2028.53|666
1701982800000|2023-12-07 21:00:00|2029.72|2029.42|2029.45|2029.15|2029.74|2029.44|2029.15|2028.77|417
1701983100000|2023-12-07 21:05:00|2029.44|2029.14|2029.08|2028.78|2029.52|2029.18|2029.08|2028.72|262
1701983400000|2023-12-07 21:10:00|2029.07|2028.77|2029.28|2028.78|2029.37|2029.01|2029.01|2028.67|216
1701983700000|2023-12-07 21:15:00|2029.29|2028.79|2028.86|2028.36|2029.44|2029.1|2028.65|2028.31|276
1701984000000|2023-12-07 21:20:00|2028.85|2028.35|2028.9|2028.4|2029.27|2028.79|2028.76|2028.26|292
1701984300000|2023-12-07 21:25:00|2028.89|2028.39|2028.86|2028.36|2028.96|2028.53|2028.66|2028.24|246
1701984600000|2023-12-07 21:30:00|2028.89|2028.39|2028.97|2028.47|2029.03|2028.66|2028.77|2028.34|182
1701984900000|2023-12-07 21:35:00|2028.96|2028.46|2028.86|2028.36|2028.98|2028.61|2028.73|2028.33|151
1701985200000|2023-12-07 21:40:00|2028.85|2028.35|2029|2028.5|2029.07|2028.68|2028.79|2028.33|219
1701985500000|2023-12-07 21:45:00|2029.04|2028.54|2028.98|2028.48|2029.06|2028.71|2028.78|2028.41|192
1701985800000|2023-12-07 21:50:00|2028.97|2028.47|2028.8|2028.5|2029.02|2028.6|2028.74|2028.35|188
1701986100000|2023-12-07 21:55:00|2028.86|2028.36|2028.71|2028.41|2028.94|2028.54|2028.61|2028.11|190
1701990000000|2023-12-07 23:00:00|2028.96|2028.46|2029.2|2028.7|2029.21|2028.71|2028.55|2028.05|247
1701990300000|2023-12-07 23:05:00|2029.18|2028.68|2029.02|2028.52|2029.24|2028.83|2028.85|2028.43|257
1701990600000|2023-12-07 23:10:00|2029.03|2028.53|2028.56|2028.06|2029.16|2028.77|2028.56|2028.06|249
1701990900000|2023-12-07 23:15:00|2028.53|2028.03|2028.34|2027.84|2028.79|2028.29|2028.28|2027.78|282
1701991200000|2023-12-07 23:20:00|2028.36|2027.86|2028.43|2027.93|2028.46|2028.15|2027.89|2027.57|384
1701991500000|2023-12-07 23:25:00|2028.39|2027.89|2027.87|2027.37|2028.56|2028.07|2027.73|2027.31|266
1701991800000|2023-12-07 23:30:00|2027.9|2027.4|2027.49|2026.99|2028|2027.5|2027.03|2026.67|330
1701992100000|2023-12-07 23:35:00|2027.5|2027|2027.75|2027.25|2028.05|2027.64|2027.33|2026.83|301
1701992400000|2023-12-07 23:40:00|2027.76|2027.26|2027.6|2027.1|2027.82|2027.42|2027.38|2026.88|255
1701992700000|2023-12-07 23:45:00|2027.55|2027.05|2028.18|2027.68|2028.36|2027.96|2027.5|2027|288
1701993000000|2023-12-07 23:50:00|2028.15|2027.65|2027.76|2027.26|2028.66|2028.16|2027.65|2027.15|356
1701993300000|2023-12-07 23:55:00|2027.73|2027.23|2028.29|2027.99|2028.34|2027.99|2027.7|2027.2|296
1701993600000|2023-12-08 00:00:00|2028.26|2027.96|2028.8|2028.5|2028.96|2028.57|2027.72|2027.27|576
1701993900000|2023-12-08 00:05:00|2028.78|2028.48|2028.52|2028.02|2029.23|2028.73|2028.07|2027.6|476
1701994200000|2023-12-08 00:10:00|2028.51|2028.01|2028.81|2028.31|2028.95|2028.54|2028.31|2027.81|416
1701994500000|2023-12-08 00:15:00|2028.82|2028.32|2028.9|2028.4|2028.99|2028.5|2028.1|2027.6|673
1701994800000|2023-12-08 00:20:00|2028.92|2028.42|2029.11|2028.61|2029.93|2029.43|2028.87|2028.4|707
1701995100000|2023-12-08 00:25:00|2029.1|2028.6|2028.29|2027.79|2029.37|2028.92|2028.29|2027.79|705
1701995400000|2023-12-08 00:30:00|2028.28|2027.78|2028.72|2028.42|2028.79|2028.48|2027.93|2027.43|685
1701995700000|2023-12-08 00:35:00|2028.75|2028.45|2030.07|2029.57|2030.29|2029.79|2028.69|2028.39|633
1701996000000|2023-12-08 00:40:00|2030.15|2029.65|2031.08|2030.58|2031.22|2030.85|2029.94|2029.44|552
1701996300000|2023-12-08 00:45:00|2031.09|2030.59|2031.07|2030.57|2031.43|2031.07|2030.32|2029.82|657
1701996600000|2023-12-08 00:50:00|2031.08|2030.58|2032.34|2031.84|2033.4|2033.03|2030.79|2030.33|946
1701996900000|2023-12-08 00:55:00|2032.38|2031.88|2031.38|2030.88|2032.55|2032.05|2031.32|2030.85|827
1701997200000|2023-12-08 01:00:00|2031.42|2030.92|2032.63|2032.13|2033.15|2032.65|2031.42|2030.92|1130
1701997500000|2023-12-08 01:05:00|2032.62|2032.12|2031.71|2031.21|2033.46|2032.96|2031.58|2031.08|1009
1701997800000|2023-12-08 01:10:00|2031.7|2031.2|2031.3|2030.8|2031.82|2031.32|2030.59|2030.09|913
1701998100000|2023-12-08 01:15:00|2031.39|2030.89|2030.74|2030.24|2032.52|2032.02|2030.74|2030.24|938
1701998400000|2023-12-08 01:20:00|2030.75|2030.25|2029.35|2028.85|2030.76|2030.29|2029.07|2028.6|1139
1701998700000|2023-12-08 01:25:00|2029.32|2028.82|2030.02|2029.52|2030.52|2030.12|2029.22|2028.82|899
1701999000000|2023-12-08 01:30:00|2030.04|2029.54|2030.53|2030.03|2030.92|2030.42|2029.7|2029.2|876
1701999300000|2023-12-08 01:35:00|2030.52|2030.02|2030.86|2030.36|2031.33|2030.88|2030.41|2029.91|815
1701999600000|2023-12-08 01:40:00|2030.82|2030.32|2031.28|2030.98|2031.59|2031.09|2030.7|2030.2|748
1701999900000|2023-12-08 01:45:00|2031.34|2031.04|2031.12|2030.82|2031.83|2031.37|2030.43|2029.99|695
1702000200000|2023-12-08 01:50:00|2031.13|2030.83|2032.12|2031.82|2032.38|2031.91|2031.02|2030.64|831
1702000500000|2023-12-08 01:55:00|2032.14|2031.84|2032.65|2032.15|2032.72|2032.22|2032.09|2031.61|731
1702000800000|2023-12-08 02:00:00|2032.5|2032.2|2032.85|2032.35|2033.75|2033.26|2032.38|2031.97|929
1702001100000|2023-12-08 02:05:00|2032.86|2032.36|2033.46|2032.96|2033.46|2032.97|2032.67|2032.24|545
1702001400000|2023-12-08 02:10:00|2033.44|2032.94|2033.05|2032.55|2033.73|2033.33|2032.71|2032.29|678
1702001700000|2023-12-08 02:15:00|2033.04|2032.54|2033.4|2032.9|2033.93|2033.43|2032.91|2032.41|527
1702002000000|2023-12-08 02:20:00|2033.39|2032.89|2032.56|2032.06|2033.56|2033.17|2032.5|2032|496
1702002300000|2023-12-08 02:25:00|2032.54|2032.04|2032.23|2031.93|2032.65|2032.15|2032.18|2031.73|381
1702002600000|2023-12-08 02:30:00|2032.24|2031.94|2032.75|2032.25|2033.06|2032.63|2032.24|2031.82|503
1702002900000|2023-12-08 02:35:00|2032.59|2032.29|2032.4|2031.9|2032.79|2032.4|2032.15|2031.65|456
1702003200000|2023-12-08 02:40:00|2032.39|2031.89|2032.41|2031.91|2032.55|2032.15|2032.12|2031.62|396
1702003500000|2023-12-08 02:45:00|2032.39|2031.89|2032.44|2031.94|2032.47|2031.97|2032.04|2031.61|342
1702003800000|2023-12-08 02:50:00|2032.43|2031.93|2032.65|2032.15|2032.75|2032.27|2032.12|2031.62|402
1702004100000|2023-12-08 02:55:00|2032.66|2032.16|2032.84|2032.34|2033.03|2032.53|2032.51|2032.01|404
1702004400000|2023-12-08 03:00:00|2032.86|2032.36|2032.74|2032.44|2033.11|2032.73|2032.51|2032.07|602
1702004700000|2023-12-08 03:05:00|2032.65|2032.35|2032.77|2032.27|2033.38|2032.95|2032.53|2032.03|638
1702005000000|2023-12-08 03:10:00|2032.76|2032.26|2032.69|2032.19|2032.93|2032.45|2032.27|2031.91|560
1702005300000|2023-12-08 03:15:00|2032.68|2032.18|2033.21|2032.71|2033.48|2032.98|2032.44|2032.03|442
1702005600000|2023-12-08 03:20:00|2033.23|2032.73|2033.61|2033.11|2033.8|2033.3|2032.98|2032.48|481
1702005900000|2023-12-08 03:25:00|2033.6|2033.1|2033.33|2032.83|2034.34|2033.9|2033.14|2032.69|499
1702006200000|2023-12-08 03:30:00|2033.32|2032.82|2032.47|2031.97|2033.34|2032.85|2032.21|2031.82|585
1702006500000|2023-12-08 03:35:00|2032.48|2031.98|2031.74|2031.24|2032.48|2032.07|2031.47|2031.06|623
1702006800000|2023-12-08 03:40:00|2031.72|2031.22|2031.71|2031.21|2032.05|2031.69|2031.17|2030.68|609
1702007100000|2023-12-08 03:45:00|2031.63|2031.13|2032.1|2031.6|2032.4|2031.9|2031.6|2031.1|517
1702007400000|2023-12-08 03:50:00|2032.02|2031.52|2032.46|2031.96|2032.59|2032.09|2031.94|2031.44|406
1702007700000|2023-12-08 03:55:00|2032.47|2031.97|2032.8|2032.3|2033.19|2032.73|2032.35|2031.85|416
1702008000000|2023-12-08 04:00:00|2032.81|2032.31|2031.48|2030.98|2032.82|2032.37|2031.38|2030.88|331
1702008300000|2023-12-08 04:05:00|2031.49|2030.99|2031.07|2030.57|2031.51|2031.01|2030.4|2029.9|599
1702008600000|2023-12-08 04:10:00|2031.11|2030.61|2031.99|2031.49|2032.01|2031.52|2031.08|2030.58|414
1702008900000|2023-12-08 04:15:00|2032.01|2031.51|2031.71|2031.41|2032.1|2031.71|2031.59|2031.19|388
1702009200000|2023-12-08 04:20:00|2031.72|2031.42|2031.3|2030.8|2031.9|2031.45|2031.13|2030.75|356
1702009500000|2023-12-08 04:25:00|2031.2|2030.9|2031.33|2030.83|2031.58|2031.15|2031.13|2030.75|392
1702009800000|2023-12-08 04:30:00|2031.24|2030.94|2031.13|2030.83|2031.66|2031.2|2031.13|2030.76|306
1702010100000|2023-12-08 04:35:00|2031.14|2030.84|2030.86|2030.36|2031.21|2030.84|2030.62|2030.21|409
1702010400000|2023-12-08 04:40:00|2030.89|2030.39|2030.89|2030.39|2031.26|2030.76|2030.59|2030.23|393
1702010700000|2023-12-08 04:45:00|2030.92|2030.42|2031.36|2030.86|2031.43|2030.93|2030.79|2030.33|295
1702011000000|2023-12-08 04:50:00|2031.37|2030.87|2031.33|2030.83|2031.46|2030.96|2031.08|2030.58|234
1702011300000|2023-12-08 04:55:00|2031.31|2030.81|2031.78|2031.28|2031.89|2031.41|2031.28|2030.78|328
1702011600000|2023-12-08 05:00:00|2031.89|2031.39|2031.54|2031.04|2032.06|2031.6|2031.31|2030.92|409
1702011900000|2023-12-08 05:05:00|2031.37|2031.07|2031.86|2031.36|2031.89|2031.49|2031.31|2030.93|341
1702012200000|2023-12-08 05:10:00|2031.77|2031.27|2031.32|2031.02|2031.99|2031.54|2031.28|2030.93|388
1702012500000|2023-12-08 05:15:00|2031.29|2030.99|2032.03|2031.53|2032.08|2031.58|2031.13|2030.74|352
1702012800000|2023-12-08 05:20:00|2032.06|2031.56|2031.39|2031.09|2032.26|2031.8|2031.38|2030.98|394
1702013100000|2023-12-08 05:25:00|2031.47|2030.97|2031.78|2031.48|2031.88|2031.5|2031.29|2030.91|395
1702013400000|2023-12-08 05:30:00|2031.79|2031.49|2031.27|2030.77|2031.89|2031.49|2030.4|2029.99|525
1702013700000|2023-12-08 05:35:00|2031.22|2030.72|2031.36|2030.86|2031.39|2030.95|2030.18|2029.79|587
1702014000000|2023-12-08 05:40:00|2031.28|2030.78|2031.54|2031.24|2032.26|2031.78|2031.21|2030.71|506
1702014300000|2023-12-08 05:45:00|2031.55|2031.25|2031.81|2031.31|2032.05|2031.65|2031.5|2031.11|440
1702014600000|2023-12-08 05:50:00|2031.86|2031.36|2030.71|2030.21|2031.88|2031.38|2030.14|2029.78|590
1702014900000|2023-12-08 05:55:00|2030.58|2030.28|2030.34|2029.84|2030.9|2030.4|2029.52|2029.12|753
1702015200000|2023-12-08 06:00:00|2030.33|2029.83|2030.41|2029.91|2030.94|2030.44|2029.79|2029.39|611
1702015500000|2023-12-08 06:05:00|2030.36|2029.86|2030.45|2030.15|2030.56|2030.24|2029.38|2028.97|654
1702015800000|2023-12-08 06:10:00|2030.54|2030.24|2030.46|2029.96|2031.16|2030.84|2030.13|2029.73|585
1702016100000|2023-12-08 06:15:00|2030.35|2029.85|2029.15|2028.85|2030.61|2030.11|2029.15|2028.74|553
1702016400000|2023-12-08 06:20:00|2029.13|2028.83|2030.17|2029.67|2030.26|2029.76|2029.13|2028.71|669
1702016700000|2023-12-08 06:25:00|2030.15|2029.65|2030.24|2029.74|2030.38|2029.98|2029.32|2028.93|622
1702017000000|2023-12-08 06:30:00|2029.95|2029.65|2030.26|2029.96|2030.97|2030.62|2029.92|2029.52|778
1702017300000|2023-12-08 06:35:00|2030.36|2029.86|2030.01|2029.51|2030.64|2030.21|2029.51|2029.01|672
1702017600000|2023-12-08 06:40:00|2030.05|2029.55|2029.72|2029.22|2030.44|2029.95|2029.43|2029.03|569
1702017900000|2023-12-08 06:45:00|2029.64|2029.34|2031.17|2030.67|2031.33|2030.97|2029.64|2029.31|696
1702018200000|2023-12-08 06:50:00|2031.15|2030.65|2030.94|2030.44|2031.48|2030.98|2030.35|2029.96|682
1702018500000|2023-12-08 06:55:00|2030.93|2030.43|2030.76|2030.26|2030.96|2030.49|2030.21|2029.81|687
1702018800000|2023-12-08 07:00:00|2030.77|2030.27|2030.69|2030.19|2030.81|2030.31|2029.65|2029.28|804
1702019100000|2023-12-08 07:05:00|2030.71|2030.21|2029.78|2029.48|2030.76|2030.26|2029.6|2029.29|765
1702019400000|2023-12-08 07:10:00|2029.88|2029.38|2030.37|2029.87|2030.53|2030.16|2029.79|2029.29|584
1702019700000|2023-12-08 07:15:00|2030.36|2029.86|2030.02|2029.52|2030.71|2030.39|2029.64|2029.19|809
1702020000000|2023-12-08 07:20:00|2030.03|2029.53|2030.46|2029.96|2030.68|2030.27|2029.42|2028.92|652
1702020300000|2023-12-08 07:25:00|2030.36|2029.86|2030.33|2029.83|2030.61|2030.13|2029.57|2029.18|659
1702020600000|2023-12-08 07:30:00|2030.36|2029.86|2030.31|2029.81|2030.67|2030.35|2029.73|2029.31|717
1702020900000|2023-12-08 07:35:00|2030.33|2029.83|2030.57|2030.27|2030.73|2030.38|2030.06|2029.7|544
1702021200000|2023-12-08 07:40:00|2030.55|2030.25|2030.75|2030.45|2031.41|2031.01|2030.54|2030.19|523
1702021500000|2023-12-08 07:45:00|2030.76|2030.46|2030.64|2030.14|2031.63|2031.32|2030.45|2030.03|668
1702021800000|2023-12-08 07:50:00|2030.65|2030.15|2030.81|2030.31|2031|2030.63|2030.43|2030.02|568
1702022100000|2023-12-08 07:55:00|2030.82|2030.32|2031.18|2030.68|2031.52|2031.14|2030.43|2030.02|575
1702022400000|2023-12-08 08:00:00|2031.11|2030.61|2029.21|2028.71|2031.15|2030.65|2028.99|2028.58|1053
1702022700000|2023-12-08 08:05:00|2029.18|2028.68|2029.08|2028.58|2029.92|2029.44|2028.28|2027.82|914
1702023000000|2023-12-08 08:10:00|2029.1|2028.6|2029.58|2029.08|2029.8|2029.41|2028.89|2028.49|751
1702023300000|2023-12-08 08:15:00|2029.67|2029.17|2030.31|2029.81|2030.49|2030.16|2029.14|2028.73|851
1702023600000|2023-12-08 08:20:00|2030.3|2029.8|2030.87|2030.37|2031.31|2030.91|2029.72|2029.31|777
1702023900000|2023-12-08 08:25:00|2030.85|2030.35|2029.47|2028.97|2030.9|2030.41|2029.36|2028.95|642
1702024200000|2023-12-08 08:30:00|2029.57|2029.07|2028.71|2028.41|2029.69|2029.21|2028.46|2028|777
1702024500000|2023-12-08 08:35:00|2028.69|2028.39|2029.8|2029.3|2030.3|2029.9|2028.68|2028.28|822
1702024800000|2023-12-08 08:40:00|2029.67|2029.17|2029.9|2029.6|2030.36|2029.95|2029.39|2029.02|732
1702025100000|2023-12-08 08:45:00|2029.91|2029.61|2029.31|2029.01|2030.43|2030.01|2029.22|2028.82|938
1702025400000|2023-12-08 08:50:00|2029.29|2028.99|2027.26|2026.96|2029.41|2029.03|2027.16|2026.76|950
1702025700000|2023-12-08 08:55:00|2027.25|2026.95|2028.44|2028.14|2028.67|2028.26|2026.67|2026.27|1092
1702026000000|2023-12-08 09:00:00|2028.43|2028.13|2028.6|2028.3|2029.37|2029.02|2028.07|2027.67|939
1702026300000|2023-12-08 09:05:00|2028.68|2028.18|2027.8|2027.3|2028.7|2028.29|2027.34|2026.9|797
1702026600000|2023-12-08 09:10:00|2027.79|2027.29|2027.28|2026.98|2028.02|2027.52|2026.86|2026.47|743
1702026900000|2023-12-08 09:15:00|2027.27|2026.97|2028.68|2028.18|2028.78|2028.39|2027.17|2026.87|697
1702027200000|2023-12-08 09:20:00|2028.59|2028.29|2028.34|2028.04|2028.99|2028.68|2028.04|2027.62|614
1702027500000|2023-12-08 09:25:00|2028.35|2028.05|2028.33|2028.03|2028.64|2028.24|2028.03|2027.63|578
1702027800000|2023-12-08 09:30:00|2028.43|2027.93|2028.83|2028.33|2029.27|2028.92|2027.92|2027.52|608
1702028100000|2023-12-08 09:35:00|2028.73|2028.43|2028.35|2027.85|2029.46|2029.06|2028.23|2027.85|589
1702028400000|2023-12-08 09:40:00|2028.34|2027.84|2028.66|2028.36|2028.82|2028.45|2028.22|2027.83|507
1702028700000|2023-12-08 09:45:00|2028.73|2028.23|2027.92|2027.42|2029.42|2029.03|2027.73|2027.32|823
1702029000000|2023-12-08 09:50:00|2027.9|2027.4|2028.26|2027.96|2028.53|2028.14|2027.65|2027.31|644
1702029300000|2023-12-08 09:55:00|2028.25|2027.95|2028.94|2028.44|2028.96|2028.58|2028.1|2027.72|496
1702029600000|2023-12-08 10:00:00|2028.95|2028.45|2028.89|2028.59|2029.11|2028.72|2028.53|2028.17|637
1702029900000|2023-12-08 10:05:00|2028.99|2028.49|2030.57|2030.07|2032.72|2032.22|2028.36|2028.04|1029
1702030200000|2023-12-08 10:10:00|2030.42|2029.92|2031.13|2030.83|2031.61|2031.23|2030.06|2029.73|1030
1702030500000|2023-12-08 10:15:00|2031.12|2030.82|2030.64|2030.14|2031.35|2030.95|2029.92|2029.5|731
1702030800000|2023-12-08 10:20:00|2030.46|2030.16|2029.37|2029.07|2030.49|2030.16|2028.63|2028.21|716
1702031100000|2023-12-08 10:25:00|2029.33|2029.03|2030.34|2029.84|2030.69|2030.36|2028.35|2027.97|837
1702031400000|2023-12-08 10:30:00|2030.33|2029.83|2030.38|2029.88|2030.54|2030.14|2029.54|2029.16|613
1702031700000|2023-12-08 10:35:00|2030.39|2029.89|2030.41|2029.91|2031|2030.56|2030.29|2029.87|520
1702032000000|2023-12-08 10:40:00|2030.4|2029.9|2030|2029.7|2030.81|2030.31|2029.85|2029.49|658
1702032300000|2023-12-08 10:45:00|2030.1|2029.6|2028.72|2028.42|2030.31|2029.89|2028.72|2028.42|755
1702032600000|2023-12-08 10:50:00|2028.82|2028.32|2029.02|2028.72|2029.29|2028.93|2027.28|2026.98|877
1702032900000|2023-12-08 10:55:00|2029.04|2028.74|2029.99|2029.69|2030.28|2029.89|2028.75|2028.42|731
1702033200000|2023-12-08 11:00:00|2029.98|2029.68|2029.83|2029.53|2031.29|2030.89|2029.52|2029.19|905
1702033500000|2023-12-08 11:05:00|2029.98|2029.48|2029.48|2028.98|2030.19|2029.8|2029.18|2028.78|702
1702033800000|2023-12-08 11:10:00|2029.46|2028.96|2029.94|2029.44|2030.45|2030.1|2029.04|2028.66|626
1702034100000|2023-12-08 11:15:00|2029.93|2029.43|2030.28|2029.98|2030.59|2030.21|2029.77|2029.37|548
1702034400000|2023-12-08 11:20:00|2030.37|2029.87|2030.71|2030.21|2031.12|2030.75|2030.08|2029.69|655
1702034700000|2023-12-08 11:25:00|2030.69|2030.19|2029.97|2029.67|2030.7|2030.31|2029.67|2029.27|575
1702035000000|2023-12-08 11:30:00|2029.96|2029.66|2030.61|2030.11|2030.66|2030.26|2029.77|2029.38|475
1702035300000|2023-12-08 11:35:00|2030.59|2030.09|2029.73|2029.23|2030.84|2030.46|2029.33|2028.93|403
1702035600000|2023-12-08 11:40:00|2029.72|2029.22|2030.08|2029.78|2030.27|2029.9|2029.61|2029.22|561
1702035900000|2023-12-08 11:45:00|2030.07|2029.77|2030.57|2030.07|2030.87|2030.51|2029.81|2029.43|422
1702036200000|2023-12-08 11:50:00|2030.56|2030.06|2030.51|2030.01|2030.94|2030.54|2030.02|2029.62|478
1702036500000|2023-12-08 11:55:00|2030.49|2029.99|2030.2|2029.9|2030.63|2030.23|2030.04|2029.62|496
1702036800000|2023-12-08 12:00:00|2030.21|2029.91|2030.02|2029.52|2030.4|2030.03|2029.71|2029.32|624
1702037100000|2023-12-08 12:05:00|2030.01|2029.51|2030.34|2029.84|2030.42|2030.02|2029.51|2029.11|545
1702037400000|2023-12-08 12:10:00|2030.3|2029.8|2029.82|2029.32|2030.37|2029.91|2029.69|2029.3|442
1702037700000|2023-12-08 12:15:00|2029.83|2029.33|2029.49|2029.19|2029.83|2029.41|2028.9|2028.51|575
1702038000000|2023-12-08 12:20:00|2029.51|2029.21|2028.62|2028.32|2029.69|2029.31|2028.52|2028.15|555
1702038300000|2023-12-08 12:25:00|2028.6|2028.3|2029.53|2029.03|2029.65|2029.24|2028.6|2028.27|606
1702038600000|2023-12-08 12:30:00|2029.54|2029.04|2029.04|2028.74|2029.71|2029.34|2028.62|2028.21|627
1702038900000|2023-12-08 12:35:00|2029.01|2028.71|2029.08|2028.58|2029.4|2029.05|2028.6|2028.26|586
1702039200000|2023-12-08 12:40:00|2029.05|2028.55|2028.54|2028.04|2029.2|2028.75|2028.3|2027.9|614
1702039500000|2023-12-08 12:45:00|2028.53|2028.03|2027.85|2027.35|2028.57|2028.15|2027.24|2026.94|636
1702039800000|2023-12-08 12:50:00|2027.8|2027.5|2028.42|2028.12|2028.65|2028.26|2027.59|2027.23|548
1702040100000|2023-12-08 12:55:00|2028.43|2028.13|2027.86|2027.36|2028.57|2028.17|2027.5|2027.13|620
1702040400000|2023-12-08 13:00:00|2028|2027.5|2027.38|2026.88|2028.32|2027.9|2026.79|2026.43|1027
1702040700000|2023-12-08 13:05:00|2027.37|2026.87|2028.63|2028.13|2028.82|2028.39|2026.88|2026.57|665
1702041000000|2023-12-08 13:10:00|2028.62|2028.12|2028.18|2027.68|2029.11|2028.8|2027.87|2027.55|718
1702041300000|2023-12-08 13:15:00|2028.2|2027.7|2028.48|2027.98|2028.76|2028.37|2027.56|2027.14|734
1702041600000|2023-12-08 13:20:00|2028.49|2027.99|2027.99|2027.69|2029.01|2028.63|2027.42|2027.08|1035
1702041900000|2023-12-08 13:25:00|2028|2027.7|2027.93|2027.43|2028.56|2028.17|2027.18|2026.76|986
1702042200000|2023-12-08 13:30:00|2027.92|2027.42|2018.19|2017.69|2030.18|2027.82|2016.01|2015.51|2071
1702042500000|2023-12-08 13:35:00|2018.17|2017.67|2019.2|2018.9|2019.57|2019.07|2014.65|2014.25|2016
1702042800000|2023-12-08 13:40:00|2019.13|2018.83|2023.47|2023.17|2026.53|2026.03|2018.16|2017.66|2022
1702043100000|2023-12-08 13:45:00|2023.48|2022.98|2025|2024.5|2026.36|2025.98|2021.78|2021.28|1894
1702043400000|2023-12-08 13:50:00|2025.02|2024.52|2021.38|2021.08|2025.3|2024.8|2020.01|2019.51|1790
1702043700000|2023-12-08 13:55:00|2021.48|2020.98|2018.95|2018.45|2021.79|2021.39|2017.94|2017.55|1634
1702044000000|2023-12-08 14:00:00|2018.92|2018.42|2015.1|2014.8|2019.61|2019.23|2014.2|2013.7|1803
1702044300000|2023-12-08 14:05:00|2015.21|2014.71|2014.06|2013.76|2015.47|2015.17|2012.59|2012.29|1805
1702044600000|2023-12-08 14:10:00|2014.02|2013.72|2010.7|2010.4|2014.17|2013.73|2009.8|2009.39|1758
1702044900000|2023-12-08 14:15:00|2010.68|2010.38|2008.94|2008.64|2011.4|2011.05|2007.71|2007.39|1781
1702045200000|2023-12-08 14:20:00|2008.92|2008.62|2005.16|2004.66|2009.78|2009.46|2003.76|2003.46|1718
1702045500000|2023-12-08 14:25:00|2005.07|2004.77|2006.39|2005.89|2006.61|2006.27|2002.82|2002.4|1740
1702045800000|2023-12-08 14:30:00|2006.46|2005.96|2008.41|2007.91|2009.59|2009.1|2004.54|2004.24|1820
1702046100000|2023-12-08 14:35:00|2008.44|2007.94|2006.24|2005.74|2009.78|2009.31|2006.24|2005.74|1686
1702046400000|2023-12-08 14:40:00|2006.25|2005.75|2008.53|2008.03|2008.66|2008.2|2005.71|2005.32|1668
1702046700000|2023-12-08 14:45:00|2008.48|2007.98|2008.78|2008.28|2009|2008.5|2007|2006.58|1704
1702047000000|2023-12-08 14:50:00|2008.79|2008.29|2009.84|2009.34|2011.14|2010.72|2008.78|2008.28|1598
1702047300000|2023-12-08 14:55:00|2009.83|2009.33|2009.04|2008.54|2010.21|2009.84|2008.38|2007.88|1262
1702047600000|2023-12-08 15:00:00|2008.97|2008.47|2008.34|2007.84|2013.72|2013.22|2007.32|2006.82|1952
1702047900000|2023-12-08 15:05:00|2008.32|2007.82|2010.23|2009.73|2010.44|2009.94|2006.47|2006.09|1724
1702048200000|2023-12-08 15:10:00|2010.28|2009.78|2011.46|2010.96|2011.86|2011.36|2009.39|2008.89|1584
1702048500000|2023-12-08 15:15:00|2011.5|2011|2013.35|2012.85|2014.24|2013.94|2010.59|2010.09|1525
1702048800000|2023-12-08 15:20:00|2013.34|2012.84|2012.8|2012.3|2013.73|2013.29|2011.57|2011.11|1507
1702049100000|2023-12-08 15:25:00|2012.81|2012.31|2013.99|2013.49|2015.06|2014.76|2011.8|2011.3|1442
1702049400000|2023-12-08 15:30:00|2014|2013.5|2014.11|2013.61|2014.42|2013.95|2012.2|2011.81|1313
1702049700000|2023-12-08 15:35:00|2014.09|2013.59|2011.58|2011.28|2014.67|2014.28|2011.51|2011.11|1316
1702050000000|2023-12-08 15:40:00|2011.59|2011.29|2011.63|2011.13|2011.93|2011.51|2010.23|2009.93|1265
1702050300000|2023-12-08 15:45:00|2011.64|2011.14|2008.79|2008.29|2011.65|2011.22|2008.34|2007.86|1196
1702050600000|2023-12-08 15:50:00|2008.73|2008.23|2008.63|2008.13|2009.78|2009.48|2007.89|2007.47|1112
1702050900000|2023-12-08 15:55:00|2008.64|2008.14|2009.29|2008.79|2009.79|2009.43|2008.57|2008.14|1110
1702051200000|2023-12-08 16:00:00|2009.25|2008.95|2007.79|2007.49|2010|2009.62|2007.26|2006.89|1199
1702051500000|2023-12-08 16:05:00|2007.8|2007.5|2007.08|2006.78|2008.02|2007.72|2005.76|2005.44|1309
1702051800000|2023-12-08 16:10:00|2007.04|2006.74|2004.43|2003.93|2007.09|2006.74|2003.6|2003.3|1348
1702052100000|2023-12-08 16:15:00|2004.44|2003.94|2005.69|2005.19|2005.84|2005.38|2003.79|2003.49|1282
1702052400000|2023-12-08 16:20:00|2005.6|2005.3|2004.77|2004.27|2005.68|2005.38|2003.75|2003.38|1179
1702052700000|2023-12-08 16:25:00|2004.76|2004.26|2005.51|2005.21|2005.51|2005.21|2004.22|2003.72|1157
1702053000000|2023-12-08 16:30:00|2005.5|2005.2|2005.31|2004.81|2006.56|2006.15|2004.96|2004.48|1019
1702053300000|2023-12-08 16:35:00|2005.3|2004.8|2005.01|2004.71|2006.04|2005.62|2004.93|2004.62|991
1702053600000|2023-12-08 16:40:00|2005.08|2004.78|2004.49|2003.99|2005.21|2004.83|2003.53|2003.09|1087
1702053900000|2023-12-08 16:45:00|2004.48|2003.98|2003.48|2003.18|2004.59|2004.2|2002.61|2002.21|966
1702054200000|2023-12-08 16:50:00|2003.47|2003.17|2004.9|2004.4|2004.91|2004.5|2003.07|2002.66|963
1702054500000|2023-12-08 16:55:00|2004.81|2004.31|2002.48|2002.18|2004.84|2004.42|2001.43|2001.01|1005
1702054800000|2023-12-08 17:00:00|2002.51|2002.21|1998.61|1998.31|2002.91|2002.57|1998.44|1997.99|1230
1702055100000|2023-12-08 17:05:00|1998.55|1998.25|1997.38|1996.88|1998.84|1998.39|1995.99|1995.62|1477
1702055400000|2023-12-08 17:10:00|1997.37|1996.87|1995.8|1995.5|1997.46|1996.96|1995.79|1995.49|1231
1702055700000|2023-12-08 17:15:00|1995.81|1995.51|1997.26|1996.76|1997.5|1997|1994.8|1994.5|1237
1702056000000|2023-12-08 17:20:00|1997.24|1996.74|1996.36|1996.06|1998.27|1997.81|1996.15|1995.8|983
1702056300000|2023-12-08 17:25:00|1996.34|1996.04|1997.47|1996.97|1997.92|1997.62|1996.08|1995.66|983
1702056600000|2023-12-08 17:30:00|1997.43|1996.93|1998.43|1998.13|1998.63|1998.22|1996.42|1996.04|951
1702056900000|2023-12-08 17:35:00|1998.4|1998.1|1997.75|1997.25|1998.63|1998.15|1997.05|1996.68|934
1702057200000|2023-12-08 17:40:00|1997.63|1997.33|1997.36|1996.86|1998.37|1997.99|1997.09|1996.69|959
1702057500000|2023-12-08 17:45:00|1997.37|1996.87|1997.39|1996.89|1998.74|1998.29|1997.23|1996.84|964
1702057800000|2023-12-08 17:50:00|1997.42|1996.92|1996.7|1996.2|1998.55|1998.17|1996.37|1996|1027
1702058100000|2023-12-08 17:55:00|1996.69|1996.19|1997.49|1996.99|1997.6|1997.24|1996.58|1996.18|1052
1702058400000|2023-12-08 18:00:00|1997.48|1996.98|1997.11|1996.61|1997.88|1997.48|1996.86|1996.48|932
1702058700000|2023-12-08 18:05:00|1997.09|1996.59|1996.69|1996.39|1997.88|1997.49|1996.57|1996.18|994
1702059000000|2023-12-08 18:10:00|1996.79|1996.29|1997.41|1996.91|1997.59|1997.22|1996.57|1996.18|863
1702059300000|2023-12-08 18:15:00|1997.42|1996.92|1998.79|1998.29|1998.96|1998.57|1997.27|1996.88|938
1702059600000|2023-12-08 18:20:00|1998.78|1998.28|1999.15|1998.65|1999.56|1999.15|1998.66|1998.16|954
1702059900000|2023-12-08 18:25:00|1999.13|1998.63|1998.96|1998.66|1999.64|1999.24|1998.63|1998.2|995
1702060200000|2023-12-08 18:30:00|1998.97|1998.67|2000.4|2000.1|2000.55|2000.16|1998.97|1998.64|757
1702060500000|2023-12-08 18:35:00|2000.52|2000.02|2000.72|2000.22|2000.95|2000.65|2000.09|1999.72|650
1702060800000|2023-12-08 18:40:00|2000.73|2000.23|2000.27|1999.77|2001.05|2000.65|2000.09|1999.74|722
1702061100000|2023-12-08 18:45:00|2000.33|1999.83|2000.94|2000.44|2001.04|2000.64|2000.05|1999.69|566
1702061400000|2023-12-08 18:50:00|2000.86|2000.56|1999.52|1999.02|2001.12|2000.72|1999.21|1998.85|652
1702061700000|2023-12-08 18:55:00|1999.54|1999.04|1999.64|1999.14|1999.69|1999.3|1999.18|1998.68|522
1702062000000|2023-12-08 19:00:00|1999.71|1999.21|1999.7|1999.2|2000.5|2000.1|1999.45|1999.08|654
1702062300000|2023-12-08 19:05:00|1999.71|1999.21|2000.27|1999.77|2000.49|2000.1|1999.56|1999.18|514
1702062600000|2023-12-08 19:10:00|2000.26|1999.76|2000.67|2000.37|2000.82|2000.43|1999.84|1999.4|576
1702062900000|2023-12-08 19:15:00|2000.65|2000.35|2000.47|1999.97|2000.93|2000.59|2000.29|1999.94|643
1702063200000|2023-12-08 19:20:00|2000.45|1999.95|2001.39|2001.09|2001.57|2001.17|2000.36|1999.95|525
1702063500000|2023-12-08 19:25:00|2001.5|2001|2001.45|2000.95|2001.6|2001.2|2001.07|2000.68|445
1702063800000|2023-12-08 19:30:00|2001.44|2000.94|2001.37|2000.87|2001.69|2001.22|2001.17|2000.79|533
1702064100000|2023-12-08 19:35:00|2001.38|2000.88|2000.98|2000.48|2001.38|2000.95|2000.37|1999.98|544
1702064400000|2023-12-08 19:40:00|2000.97|2000.47|2001.07|2000.57|2001.3|2000.91|2000.8|2000.37|454
1702064700000|2023-12-08 19:45:00|2001.08|2000.58|2000.62|2000.12|2001.47|2001.09|2000.5|2000.11|492
1702065000000|2023-12-08 19:50:00|2000.59|2000.09|2000.65|2000.35|2000.97|2000.59|2000.5|2000|503
1702065300000|2023-12-08 19:55:00|2000.75|2000.25|2000.92|2000.62|2001.03|2000.69|2000.46|2000.06|594
1702065600000|2023-12-08 20:00:00|2000.93|2000.63|2001.1|2000.6|2001.24|2000.92|2000.28|1999.87|505
1702065900000|2023-12-08 20:05:00|2001.11|2000.61|2001.82|2001.32|2001.82|2001.45|2000.89|2000.46|481
1702066200000|2023-12-08 20:10:00|2001.7|2001.4|2002.04|2001.74|2002.3|2001.9|2001.5|2001.1|479
1702066500000|2023-12-08 20:15:00|2002.05|2001.75|2001.95|2001.45|2002.69|2002.38|2001.77|2001.29|568
1702066800000|2023-12-08 20:20:00|2001.94|2001.44|2003.5|2003.2|2003.82|2003.32|2001.76|2001.38|591
1702067100000|2023-12-08 20:25:00|2003.48|2003.18|2003.47|2002.97|2003.66|2003.28|2002.73|2002.32|529
1702067400000|2023-12-08 20:30:00|2003.46|2002.96|2002.93|2002.43|2003.53|2003.14|2002.43|2001.99|602
1702067700000|2023-12-08 20:35:00|2002.83|2002.53|2003.24|2002.94|2003.45|2003.06|2002.71|2002.29|438
1702068000000|2023-12-08 20:40:00|2003.27|2002.97|2002.94|2002.64|2003.48|2003.08|2002.69|2002.34|571
1702068300000|2023-12-08 20:45:00|2003.04|2002.54|2003.2|2002.7|2003.32|2003.02|2002.7|2002.35|629
1702068600000|2023-12-08 20:50:00|2003.07|2002.77|2003.35|2002.85|2003.5|2003.1|2002.66|2002.28|586
1702068900000|2023-12-08 20:55:00|2003.34|2002.84|2003.03|2002.73|2003.82|2003.45|2002.78|2002.43|805
1702069200000|2023-12-08 21:00:00|2003.04|2002.74|2003.43|2002.93|2003.58|2003.18|2002.88|2002.48|454
1702069500000|2023-12-08 21:05:00|2003.52|2003.02|2003.44|2002.94|2003.52|2003.17|2003.18|2002.78|282
1702069800000|2023-12-08 21:10:00|2003.41|2002.91|2003.11|2002.61|2003.49|2003.1|2002.81|2002.41|317
1702070100000|2023-12-08 21:15:00|2003.13|2002.63|2003.4|2003.1|2003.66|2003.28|2003.08|2002.63|382
1702070400000|2023-12-08 21:20:00|2003.35|2003.05|2003.76|2003.26|2003.89|2003.5|2003.32|2002.82|320
1702070700000|2023-12-08 21:25:00|2003.83|2003.33|2003.95|2003.45|2004.07|2003.69|2003.55|2003.15|341
1702071000000|2023-12-08 21:30:00|2003.94|2003.44|2003.83|2003.33|2004.17|2003.81|2003.68|2003.23|343
1702071300000|2023-12-08 21:35:00|2003.8|2003.3|2003.78|2003.28|2004.02|2003.61|2003.36|2002.86|373
1702071600000|2023-12-08 21:40:00|2003.76|2003.26|2003.87|2003.57|2004.14|2003.74|2003.57|2003.07|321
1702071900000|2023-12-08 21:45:00|2003.86|2003.56|2003.84|2003.34|2004.07|2003.67|2003.46|2002.96|326
1702072200000|2023-12-08 21:50:00|2003.85|2003.35|2004.33|2003.83|2005.26|2004.96|2003.46|2002.96|483
1702072500000|2023-12-08 21:55:00|2004.32|2003.82|2004.83|2004.33|2004.91|2004.41|2004.15|2003.65|307
1702249200000|2023-12-10 23:00:00|2005.32|2004.82|2006.21|2005.71|2006.47|2005.97|2004.67|2004.17|372
1702249500000|2023-12-10 23:05:00|2006.17|2005.67|2007.63|2007.13|2008.02|2007.52|2005.8|2005.3|456
1702249800000|2023-12-10 23:10:00|2007.68|2007.18|2006.86|2006.36|2008|2007.5|2006.86|2006.36|371
1702250100000|2023-12-10 23:15:00|2006.82|2006.32|2006.5|2006|2007.44|2006.94|2006.04|2005.54|368
1702250400000|2023-12-10 23:20:00|2006.52|2006.02|2006.4|2005.9|2006.92|2006.42|2006.15|2005.65|278
1702250700000|2023-12-10 23:25:00|2006.37|2005.87|2007.16|2006.66|2007.19|2006.69|2006.14|2005.64|322
1702251000000|2023-12-10 23:30:00|2007.15|2006.65|2006.16|2005.66|2007.18|2006.68|2005.31|2004.81|369
1702251300000|2023-12-10 23:35:00|2006.14|2005.64|2005.5|2005|2006.26|2005.76|2004.88|2004.38|292
1702251600000|2023-12-10 23:40:00|2005.51|2005.01|2006.03|2005.53|2006.57|2006.07|2005.26|2004.76|373
1702251900000|2023-12-10 23:45:00|2006.04|2005.54|2006.89|2006.39|2006.89|2006.39|2005.86|2005.5|254
1702252200000|2023-12-10 23:50:00|2006.9|2006.4|2007.23|2006.73|2007.36|2006.87|2006.7|2006.2|257
1702252500000|2023-12-10 23:55:00|2007.22|2006.72|2007.43|2006.93|2007.64|2007.15|2007|2006.5|254
1702252800000|2023-12-11 00:00:00|2007.41|2006.91|2007.72|2007.22|2008.13|2007.7|2006.94|2006.44|641
1702253100000|2023-12-11 00:05:00|2007.79|2007.29|2007.3|2007|2007.94|2007.52|2007.14|2006.64|497
1702253400000|2023-12-11 00:10:00|2007.31|2007.01|2007.26|2006.76|2007.48|2007.01|2006.31|2005.81|481
1702253700000|2023-12-11 00:15:00|2007.33|2006.83|2006.91|2006.41|2007.71|2007.21|2006.8|2006.3|456
1702254000000|2023-12-11 00:20:00|2006.93|2006.43|2007.13|2006.63|2007.16|2006.66|2006.64|2006.14|394
1702254300000|2023-12-11 00:25:00|2007.05|2006.55|2006.6|2006.1|2007.47|2007.04|2006.03|2005.57|526
1702254600000|2023-12-11 00:30:00|2006.55|2006.05|2006.69|2006.19|2007.09|2006.6|2006.14|2005.64|476
1702254900000|2023-12-11 00:35:00|2006.7|2006.2|2006.55|2006.05|2006.79|2006.34|2005.96|2005.46|370
1702255200000|2023-12-11 00:40:00|2006.54|2006.04|2005.87|2005.37|2006.55|2006.06|2005.4|2004.9|543
1702255500000|2023-12-11 00:45:00|2005.94|2005.44|2005.9|2005.4|2006.18|2005.77|2005.76|2005.26|504
1702255800000|2023-12-11 00:50:00|2005.92|2005.42|2005.28|2004.98|2005.92|2005.47|2005.06|2004.72|546
1702256100000|2023-12-11 00:55:00|2005.26|2004.96|2005.17|2004.67|2005.73|2005.33|2004.87|2004.38|621
1702256400000|2023-12-11 01:00:00|2005|2004.7|2003.09|2002.59|2005.28|2004.89|2002.81|2002.36|1134
1702256700000|2023-12-11 01:05:00|2003.04|2002.54|2004.32|2003.82|2004.61|2004.21|2002.45|2002.09|971
1702257000000|2023-12-11 01:10:00|2004.3|2003.8|2004.24|2003.74|2004.35|2003.85|2003.15|2002.74|753
1702257300000|2023-12-11 01:15:00|2004.25|2003.75|2003.8|2003.3|2004.3|2003.91|2003.04|2002.62|979
1702257600000|2023-12-11 01:20:00|2003.81|2003.31|2004.04|2003.54|2004.55|2004.14|2003.33|2002.83|883
1702257900000|2023-12-11 01:25:00|2004.03|2003.53|2003.86|2003.36|2004.36|2003.91|2003.4|2002.9|726
1702258200000|2023-12-11 01:30:00|2003.85|2003.35|2003.3|2002.8|2003.93|2003.6|2002.84|2002.44|997
1702258500000|2023-12-11 01:35:00|2003.37|2002.87|2004.05|2003.75|2004.21|2003.88|2003.1|2002.6|882
1702258800000|2023-12-11 01:40:00|2004.11|2003.81|2002.83|2002.33|2004.45|2004.06|2002.82|2002.32|916
1702259100000|2023-12-11 01:45:00|2002.82|2002.32|2003.08|2002.58|2003.59|2003.12|2002.58|2002.14|821
1702259400000|2023-12-11 01:50:00|2003.01|2002.71|2002.18|2001.88|2003.65|2003.35|2001.95|2001.56|836
1702259700000|2023-12-11 01:55:00|2002.19|2001.89|2002.35|2002.05|2002.93|2002.43|2002.05|2001.67|625
1702260000000|2023-12-11 02:00:00|2002.37|2002.07|2002.65|2002.15|2002.71|2002.3|2001.62|2001.12|738
1702260300000|2023-12-11 02:05:00|2002.64|2002.14|2002.66|2002.16|2003.11|2002.64|2002.32|2001.82|771
1702260600000|2023-12-11 02:10:00|2002.68|2002.18|2001.85|2001.55|2002.98|2002.6|2001.52|2001.16|925
1702260900000|2023-12-11 02:15:00|2001.86|2001.56|2001.55|2001.25|2002.46|2002.05|2001.36|2000.97|705
1702261200000|2023-12-11 02:20:00|2001.54|2001.24|2000.02|1999.72|2001.65|2001.27|1999.69|1999.28|720
1702261500000|2023-12-11 02:25:00|2000.01|1999.71|1999.52|1999.22|2000.26|1999.86|1999.51|1999.13|577
1702261800000|2023-12-11 02:30:00|1999.64|1999.14|1998.99|1998.49|1999.85|1999.51|1998.75|1998.29|756
1702262100000|2023-12-11 02:35:00|1999|1998.5|1997.61|1997.11|1999.38|1999.08|1996.8|1996.5|786
1702262400000|2023-12-11 02:40:00|1997.62|1997.12|1998.18|1997.88|1998.83|1998.33|1997.62|1997.12|810
1702262700000|2023-12-11 02:45:00|1998.15|1997.85|1997.95|1997.45|1998.35|1997.85|1997.14|1996.64|747
1702263000000|2023-12-11 02:50:00|1997.92|1997.42|1998.34|1997.84|1998.48|1997.98|1997.47|1997|566
1702263300000|2023-12-11 02:55:00|1998.35|1997.85|1998.32|1998.02|1998.48|1998.18|1997.51|1997.01|530
1702263600000|2023-12-11 03:00:00|1998.31|1998.01|1998.8|1998.5|1998.95|1998.51|1997.82|1997.38|587
1702263900000|2023-12-11 03:05:00|1998.81|1998.51|2000.28|1999.78|2000.5|2000.12|1998.81|1998.51|645
1702264200000|2023-12-11 03:10:00|2000.27|1999.77|1999.96|1999.66|2000.5|2000.1|1998.91|1998.41|699
1702264500000|2023-12-11 03:15:00|1999.97|1999.67|2000.61|2000.11|2000.71|2000.21|1999.67|1999.29|582
1702264800000|2023-12-11 03:20:00|2000.56|2000.06|1999.59|1999.09|2000.58|2000.08|1999.06|1998.56|542
1702265100000|2023-12-11 03:25:00|1999.46|1998.96|1999.92|1999.62|1999.98|1999.63|1999.21|1998.8|416
1702265400000|2023-12-11 03:30:00|1999.85|1999.55|1997.37|1997.07|2000|1999.57|1996.95|1996.56|612
1702265700000|2023-12-11 03:35:00|1997.38|1997.08|1997.83|1997.33|1998.15|1997.65|1997.11|1996.78|660
1702266000000|2023-12-11 03:40:00|1997.82|1997.32|1997.13|1996.63|1998.18|1997.68|1996.76|1996.33|594
1702266300000|2023-12-11 03:45:00|1997.12|1996.62|1996.16|1995.66|1997.17|1996.67|1995.7|1995.37|701
1702266600000|2023-12-11 03:50:00|1996.17|1995.67|1997.14|1996.64|1997.28|1996.79|1996.04|1995.63|622
1702266900000|2023-12-11 03:55:00|1997.07|1996.77|1997.23|1996.73|1997.46|1996.96|1996.86|1996.36|473
1702267200000|2023-12-11 04:00:00|1997.24|1996.74|1996.55|1996.05|1997.25|1996.79|1996.3|1995.92|642
1702267500000|2023-12-11 04:05:00|1996.58|1996.08|1996.37|1996.07|1997.07|1996.57|1996.3|1995.89|448
1702267800000|2023-12-11 04:10:00|1996.47|1995.97|1996.33|1995.83|1996.78|1996.28|1996.05|1995.66|362
1702268100000|2023-12-11 04:15:00|1996.34|1995.84|1996.44|1995.94|1996.72|1996.29|1995.07|1994.77|546
1702268400000|2023-12-11 04:20:00|1996.5|1996|1996.42|1995.92|1997.1|1996.7|1996.26|1995.76|493
1702268700000|2023-12-11 04:25:00|1996.43|1995.93|1996.85|1996.35|1996.99|1996.59|1996.37|1995.87|410
1702269000000|2023-12-11 04:30:00|1996.83|1996.33|1996.83|1996.33|1996.93|1996.46|1996.26|1995.76|336
1702269300000|2023-12-11 04:35:00|1996.76|1996.46|1996.98|1996.48|1997.07|1996.65|1996.19|1995.78|398
1702269600000|2023-12-11 04:40:00|1996.99|1996.49|1996.66|1996.16|1997.06|1996.56|1996.42|1995.92|372
1702269900000|2023-12-11 04:45:00|1996.64|1996.14|1996.39|1996.09|1996.75|1996.35|1995.98|1995.62|295
1702270200000|2023-12-11 04:50:00|1996.35|1996.05|1996.87|1996.37|1997.16|1996.66|1996.3|1995.91|316
1702270500000|2023-12-11 04:55:00|1996.88|1996.38|1996.92|1996.62|1997.34|1996.93|1996.84|1996.37|310
1702270800000|2023-12-11 05:00:00|1996.95|1996.65|1997.4|1996.9|1997.79|1997.41|1996.71|1996.27|458
1702271100000|2023-12-11 05:05:00|1997.37|1996.87|1997.73|1997.43|1997.85|1997.53|1996.76|1996.43|352
1702271400000|2023-12-11 05:10:00|1997.76|1997.46|1997.66|1997.16|1997.86|1997.46|1997.35|1996.95|301
1702271700000|2023-12-11 05:15:00|1997.67|1997.17|1997.71|1997.21|1997.73|1997.27|1997.17|1996.77|354
1702272000000|2023-12-11 05:20:00|1997.7|1997.2|1997.9|1997.4|1998.29|1997.79|1997.61|1997.11|440
1702272300000|2023-12-11 05:25:00|1997.89|1997.39|1998.6|1998.1|1998.74|1998.4|1997.69|1997.28|352
1702272600000|2023-12-11 05:30:00|1998.58|1998.08|1998.82|1998.32|1999.01|1998.64|1998.33|1997.83|568
1702272900000|2023-12-11 05:35:00|1998.81|1998.31|1998.81|1998.31|1998.97|1998.47|1998.42|1997.92|450
1702273200000|2023-12-11 05:40:00|1998.8|1998.3|1999.86|1999.56|2000.15|1999.75|1998.66|1998.16|649
1702273500000|2023-12-11 05:45:00|1999.82|1999.52|2000.08|1999.78|2000.24|1999.82|1999.21|1998.71|544
1702273800000|2023-12-11 05:50:00|2000.07|1999.77|1999.55|1999.05|2000.2|1999.9|1999.36|1998.86|541
1702274100000|2023-12-11 05:55:00|1999.52|1999.02|1999.18|1998.68|1999.59|1999.18|1998.75|1998.32|425
1702274400000|2023-12-11 06:00:00|1999.11|1998.61|1998.2|1997.7|1999.62|1999.12|1997.81|1997.31|581
1702274700000|2023-12-11 06:05:00|1998.21|1997.71|1998.61|1998.31|1998.83|1998.43|1997.88|1997.48|611
1702275000000|2023-12-11 06:10:00|1998.49|1998.19|1998.17|1997.67|1998.78|1998.39|1998.02|1997.61|550
1702275300000|2023-12-11 06:15:00|1998.18|1997.68|1998.27|1997.77|1998.74|1998.35|1997.88|1997.47|610
1702275600000|2023-12-11 06:20:00|1998.28|1997.78|1998.41|1997.91|1998.7|1998.28|1997.89|1997.55|543
1702275900000|2023-12-11 06:25:00|1998.42|1997.92|1998.82|1998.32|1999.57|1999.13|1998.41|1997.91|531
1702276200000|2023-12-11 06:30:00|1998.81|1998.31|1999.34|1999.04|1999.72|1999.31|1998.61|1998.21|593
1702276500000|2023-12-11 06:35:00|1999.44|1999.14|1999.08|1998.58|1999.52|1999.14|1998.52|1998.11|525
1702276800000|2023-12-11 06:40:00|1999.05|1998.55|1998.65|1998.15|1999.13|1998.74|1998.51|1998.11|415
1702277100000|2023-12-11 06:45:00|1998.64|1998.14|1998.25|1997.75|1998.78|1998.37|1998.13|1997.73|589
1702277400000|2023-12-11 06:50:00|1998.24|1997.74|1998.94|1998.44|1999.26|1998.86|1997.98|1997.63|527
1702277700000|2023-12-11 06:55:00|1998.96|1998.46|1999.05|1998.75|1999.9|1999.41|1998.92|1998.42|512
1702278000000|2023-12-11 07:00:00|1999.15|1998.85|1998.66|1998.16|1999.59|1999.19|1998.51|1998.14|605
1702278300000|2023-12-11 07:05:00|1998.67|1998.17|1998.94|1998.44|1998.94|1998.44|1998.09|1997.71|549
1702278600000|2023-12-11 07:10:00|1998.87|1998.57|1999.5|1999|2000|1999.62|1998.56|1998.17|584
1702278900000|2023-12-11 07:15:00|1999.49|1998.99|1998.78|1998.28|1999.52|1999.12|1998.66|1998.28|529
1702279200000|2023-12-11 07:20:00|1998.79|1998.29|1999.39|1998.89|2000.1|1999.7|1998.59|1998.21|610
1702279500000|2023-12-11 07:25:00|1999.36|1998.86|2000.43|1999.93|2000.91|2000.53|1999.36|1998.86|659
1702279800000|2023-12-11 07:30:00|2000.46|1999.96|1999.66|1999.16|2000.72|2000.22|1999.44|1999.1|689
1702280100000|2023-12-11 07:35:00|1999.64|1999.14|1999.59|1999.29|2000.23|1999.86|1999.18|1998.82|599
1702280400000|2023-12-11 07:40:00|1999.62|1999.32|1998.37|1997.87|1999.72|1999.35|1997.79|1997.31|1317
1702280700000|2023-12-11 07:45:00|1998.4|1997.9|1996.58|1996.08|1998.52|1998.02|1996.48|1995.98|788
1702281000000|2023-12-11 07:50:00|1996.61|1996.11|1995.88|1995.38|1997.33|1996.83|1995.66|1995.25|751
1702281300000|2023-12-11 07:55:00|1995.77|1995.27|1993.03|1992.73|1996.14|1995.64|1991.61|1991.11|1386
1702281600000|2023-12-11 08:00:00|1992.99|1992.69|1994.36|1993.86|1994.66|1994.16|1992.13|1991.83|1151
1702281900000|2023-12-11 08:05:00|1994.37|1993.87|1995.14|1994.64|1995.51|1995.1|1994.37|1993.87|833
1702282200000|2023-12-11 08:10:00|1994.97|1994.67|1994.89|1994.59|1995.75|1995.35|1994.78|1994.41|748
1702282500000|2023-12-11 08:15:00|1994.88|1994.58|1995.38|1994.88|1995.55|1995.25|1994.14|1993.74|762
1702282800000|2023-12-11 08:20:00|1995.42|1994.92|1997.78|1997.28|1997.84|1997.53|1995.28|1994.9|864
1702283100000|2023-12-11 08:25:00|1997.79|1997.29|1997.22|1996.72|1998.09|1997.75|1996.8|1996.38|881
1702283400000|2023-12-11 08:30:00|1997.17|1996.67|1997.9|1997.4|1997.97|1997.5|1996.65|1996.17|811
1702283700000|2023-12-11 08:35:00|1997.87|1997.37|1996.85|1996.35|1998.07|1997.67|1996.37|1995.87|677
1702284000000|2023-12-11 08:40:00|1996.86|1996.36|1995.67|1995.17|1997.25|1996.91|1995.5|1995.13|672
1702284300000|2023-12-11 08:45:00|1995.65|1995.15|1995.58|1995.08|1995.96|1995.54|1994.73|1994.43|668
1702284600000|2023-12-11 08:50:00|1995.57|1995.07|1996.53|1996.03|1997.22|1996.72|1995.53|1995.03|735
1702284900000|2023-12-11 08:55:00|1996.51|1996.01|1996.35|1996.05|1996.75|1996.34|1995.75|1995.25|643
1702285200000|2023-12-11 09:00:00|1996.31|1996.01|1995.64|1995.14|1997.32|1996.97|1995.45|1995.11|694
1702285500000|2023-12-11 09:05:00|1995.52|1995.22|1995.63|1995.13|1996.28|1995.9|1995.2|1994.77|687
1702285800000|2023-12-11 09:10:00|1995.62|1995.12|1994|1993.7|1995.62|1995.12|1993.25|1992.87|736
1702286100000|2023-12-11 09:15:00|1993.99|1993.69|1994.12|1993.62|1994.55|1994.15|1993.63|1993.28|661
1702286400000|2023-12-11 09:20:00|1994.08|1993.78|1993.89|1993.39|1994.41|1994.01|1993.37|1992.97|607
1702286700000|2023-12-11 09:25:00|1993.81|1993.31|1994.24|1993.94|1994.47|1994.08|1993.44|1993.03|696
1702287000000|2023-12-11 09:30:00|1994.12|1993.82|1993.11|1992.61|1994.44|1994.05|1992.96|1992.61|641
1702287300000|2023-12-11 09:35:00|1993.17|1992.67|1993.57|1993.07|1994.28|1993.78|1992.91|1992.47|654
1702287600000|2023-12-11 09:40:00|1993.56|1993.06|1992.26|1991.96|1993.58|1993.15|1992.16|1991.81|618
1702287900000|2023-12-11 09:45:00|1992.27|1991.97|1992.63|1992.13|1993.49|1992.99|1992.2|1991.81|681
1702288200000|2023-12-11 09:50:00|1992.6|1992.1|1992.34|1991.84|1992.82|1992.41|1992.06|1991.69|776
1702288500000|2023-12-11 09:55:00|1992.31|1991.81|1993.61|1993.31|1994.03|1993.63|1992.31|1991.81|642
1702288800000|2023-12-11 10:00:00|1993.64|1993.34|1993.68|1993.38|1993.99|1993.66|1993.32|1992.96|577
1702289100000|2023-12-11 10:05:00|1993.79|1993.29|1993.94|1993.44|1994.29|1993.9|1993.2|1992.8|595
1702289400000|2023-12-11 10:10:00|1993.91|1993.41|1994.43|1994.13|1994.73|1994.43|1993.61|1993.2|549
1702289700000|2023-12-11 10:15:00|1994.41|1994.11|1994.25|1993.75|1995.06|1994.67|1994.12|1993.72|541
1702290000000|2023-12-11 10:20:00|1994.26|1993.76|1993.4|1992.9|1994.39|1993.99|1993.35|1992.9|435
1702290300000|2023-12-11 10:25:00|1993.41|1992.91|1992.45|1991.95|1993.61|1993.23|1992.31|1991.92|473
1702290600000|2023-12-11 10:30:00|1992.44|1991.94|1992.29|1991.99|1993.09|1992.67|1991.96|1991.65|609
1702290900000|2023-12-11 10:35:00|1992.19|1991.89|1992.64|1992.14|1992.66|1992.28|1991.43|1991.13|662
1702291200000|2023-12-11 10:40:00|1992.59|1992.29|1992.64|1992.14|1992.91|1992.54|1992.12|1991.78|516
1702291500000|2023-12-11 10:45:00|1992.65|1992.15|1993.61|1993.31|1994.04|1993.63|1992.52|1992.14|530
1702291800000|2023-12-11 10:50:00|1993.71|1993.21|1993.36|1993.06|1993.81|1993.42|1993.08|1992.78|576
1702292100000|2023-12-11 10:55:00|1993.37|1993.07|1993.2|1992.9|1993.51|1993.16|1992.78|1992.35|676
1702292400000|2023-12-11 11:00:00|1993.19|1992.89|1994.27|1993.77|1994.54|1994.16|1992.94|1992.56|670
1702292700000|2023-12-11 11:05:00|1994.28|1993.78|1993.62|1993.32|1994.45|1994.08|1993.5|1993.1|462
1702293000000|2023-12-11 11:10:00|1993.71|1993.21|1994.83|1994.53|1994.99|1994.6|1993.55|1993.15|556
1702293300000|2023-12-11 11:15:00|1994.82|1994.52|1994.4|1994.1|1995.19|1994.8|1994.39|1994.09|396
1702293600000|2023-12-11 11:20:00|1994.49|1993.99|1994.62|1994.12|1995.49|1995.11|1994.12|1993.72|800
1702293900000|2023-12-11 11:25:00|1994.61|1994.11|1994.5|1994|1995|1994.62|1994.43|1993.96|460
1702294200000|2023-12-11 11:30:00|1994.47|1993.97|1994.1|1993.8|1994.73|1994.25|1993.96|1993.56|632
1702294500000|2023-12-11 11:35:00|1994.2|1993.7|1994.64|1994.14|1995.08|1994.7|1994.07|1993.66|605
1702294800000|2023-12-11 11:40:00|1994.63|1994.13|1994.5|1994.2|1995.03|1994.64|1994.44|1993.99|465
1702295100000|2023-12-11 11:45:00|1994.56|1994.26|1994.12|1993.62|1994.66|1994.3|1993.82|1993.41|457
1702295400000|2023-12-11 11:50:00|1994.13|1993.83|1994.79|1994.49|1995|1994.62|1994|1993.62|542
1702295700000|2023-12-11 11:55:00|1994.8|1994.5|1996.46|1996.16|1996.66|1996.32|1994.79|1994.38|650
1702296000000|2023-12-11 12:00:00|1996.47|1996.17|1996.22|1995.92|1997|1996.63|1995.7|1995.26|665
1702296300000|2023-12-11 12:05:00|1996.32|1995.82|1994.72|1994.42|1996.55|1996.2|1994.5|1994.11|671
1702296600000|2023-12-11 12:10:00|1994.79|1994.49|1995.16|1994.66|1995.43|1994.98|1994.08|1993.63|637
1702296900000|2023-12-11 12:15:00|1995.18|1994.68|1996|1995.5|1996.94|1996.54|1995.16|1994.66|595
1702297200000|2023-12-11 12:20:00|1995.99|1995.49|1996.16|1995.66|1997.04|1996.66|1995.44|1995.05|525
1702297500000|2023-12-11 12:25:00|1996.17|1995.67|1995.79|1995.29|1996.41|1995.96|1995.53|1995.13|646
1702297800000|2023-12-11 12:30:00|1995.67|1995.37|1994.9|1994.4|1996.03|1995.64|1994.7|1994.38|611
1702298100000|2023-12-11 12:35:00|1994.91|1994.41|1995.04|1994.54|1995.4|1994.99|1994.52|1994.12|513
1702298400000|2023-12-11 12:40:00|1995.05|1994.55|1995.81|1995.51|1995.97|1995.58|1995|1994.54|520
1702298700000|2023-12-11 12:45:00|1995.78|1995.48|1995.57|1995.07|1996.16|1995.78|1995.18|1994.8|561
1702299000000|2023-12-11 12:50:00|1995.58|1995.08|1995.29|1994.79|1995.98|1995.57|1995.18|1994.77|445
1702299300000|2023-12-11 12:55:00|1995.28|1994.78|1995.3|1995|1995.79|1995.48|1994.66|1994.21|538
1702299600000|2023-12-11 13:00:00|1995.35|1995.05|1994.25|1993.75|1995.53|1995.19|1994.02|1993.63|1088
1702299900000|2023-12-11 13:05:00|1994.24|1993.74|1993.01|1992.51|1994.49|1994.11|1992.48|1992.13|962
1702300200000|2023-12-11 13:10:00|1993.02|1992.52|1993.29|1992.99|1994.16|1993.84|1992.79|1992.42|893
1702300500000|2023-12-11 13:15:00|1993.31|1993.01|1993.14|1992.84|1993.5|1993.16|1992.63|1992.27|761
1702300800000|2023-12-11 13:20:00|1993.08|1992.78|1995.73|1995.43|1996|1995.69|1992.19|1991.81|1347
1702301100000|2023-12-11 13:25:00|1995.71|1995.41|1994.6|1994.1|1995.94|1995.56|1994.01|1993.51|1067
1702301400000|2023-12-11 13:30:00|1994.59|1994.09|1994.32|1994.02|1994.63|1994.22|1992.92|1992.52|1145
1702301700000|2023-12-11 13:35:00|1994.31|1994.01|1993.81|1993.31|1995.11|1994.76|1993.78|1993.28|1060
1702302000000|2023-12-11 13:40:00|1993.82|1993.32|1992.53|1992.03|1994.47|1994.16|1992.3|1991.8|897
1702302300000|2023-12-11 13:45:00|1992.52|1992.22|1992.14|1991.64|1992.92|1992.51|1991.74|1991.34|956
1702302600000|2023-12-11 13:50:00|1992.09|1991.59|1991.33|1991.03|1992.42|1992.03|1990.41|1990.04|1092
1702302900000|2023-12-11 13:55:00|1991.29|1990.99|1993.9|1993.6|1994.26|1993.91|1991.29|1990.79|1116
1702303200000|2023-12-11 14:00:00|1994.18|1993.88|1993.39|1992.89|1994.67|1994.36|1992.96|1992.61|1187
1702303500000|2023-12-11 14:05:00|1993.32|1993.02|1992.54|1992.04|1993.93|1993.55|1992.43|1992.02|960
1702303800000|2023-12-11 14:10:00|1992.57|1992.07|1992.33|1992.03|1993.77|1993.35|1992|1991.63|853
1702304100000|2023-12-11 14:15:00|1992.42|1991.92|1991.13|1990.63|1992.64|1992.25|1990.84|1990.44|986
1702304400000|2023-12-11 14:20:00|1991.19|1990.69|1990.68|1990.38|1991.23|1990.76|1990.27|1989.9|859
1702304700000|2023-12-11 14:25:00|1990.71|1990.41|1991.01|1990.51|1992.16|1991.81|1990.67|1990.36|910
1702305000000|2023-12-11 14:30:00|1991|1990.5|1988.88|1988.58|1991.12|1990.78|1988.21|1987.91|1607
1702305300000|2023-12-11 14:35:00|1988.98|1988.48|1989.18|1988.68|1990.55|1990.13|1988.57|1988.14|1404
1702305600000|2023-12-11 14:40:00|1989.12|1988.62|1989.61|1989.31|1991.05|1990.65|1989.05|1988.59|1342
1702305900000|2023-12-11 14:45:00|1989.86|1989.56|1988.8|1988.5|1990.02|1989.64|1987.77|1987.47|1105
1702306200000|2023-12-11 14:50:00|1988.82|1988.52|1987.18|1986.68|1988.95|1988.62|1986.86|1986.36|1189
1702306500000|2023-12-11 14:55:00|1987.2|1986.7|1986.97|1986.67|1988.47|1988.03|1986.89|1986.39|1227
1702306800000|2023-12-11 15:00:00|1986.84|1986.54|1985.66|1985.36|1987.74|1987.44|1985.48|1985.09|1202
1702307100000|2023-12-11 15:05:00|1985.68|1985.38|1987.51|1987.01|1988.38|1988.08|1985.68|1985.29|1100
1702307400000|2023-12-11 15:10:00|1987.52|1987.02|1986.63|1986.13|1987.56|1987.11|1985.98|1985.57|998
1702307700000|2023-12-11 15:15:00|1986.58|1986.08|1986.24|1985.94|1987.6|1987.26|1986.07|1985.67|969
1702308000000|2023-12-11 15:20:00|1986.22|1985.92|1983.56|1983.06|1986.68|1986.32|1983.19|1982.88|1033
1702308300000|2023-12-11 15:25:00|1983.47|1983.17|1982.94|1982.64|1984.08|1983.58|1982.37|1981.9|1058
1702308600000|2023-12-11 15:30:00|1982.86|1982.56|1982.49|1982.19|1983.84|1983.43|1982.2|1981.8|1037
1702308900000|2023-12-11 15:35:00|1982.48|1982.18|1981.02|1980.72|1982.66|1982.36|1980.89|1980.5|1047
1702309200000|2023-12-11 15:40:00|1981.01|1980.71|1982.54|1982.24|1983.17|1982.87|1980.78|1980.45|1028
1702309500000|2023-12-11 15:45:00|1982.56|1982.26|1983.28|1982.98|1984.3|1984|1982.31|1981.92|1059
1702309800000|2023-12-11 15:50:00|1983.29|1982.99|1983.02|1982.72|1984.26|1983.89|1981.97|1981.67|922
1702310100000|2023-12-11 15:55:00|1983.08|1982.78|1982.56|1982.26|1983.49|1983.16|1982.11|1981.77|1014
1702310400000|2023-12-11 16:00:00|1982.58|1982.28|1983.64|1983.34|1984.53|1984.23|1982.26|1981.96|1064
1702310700000|2023-12-11 16:05:00|1983.65|1983.35|1982.2|1981.9|1983.94|1983.58|1981.97|1981.57|918
1702311000000|2023-12-11 16:10:00|1982.22|1981.92|1982.46|1982.16|1983.31|1982.97|1981.87|1981.46|970
1702311300000|2023-12-11 16:15:00|1982.45|1982.15|1981.97|1981.47|1983.06|1982.76|1981.23|1980.93|944
1702311600000|2023-12-11 16:20:00|1981.98|1981.68|1981.06|1980.76|1982.33|1982.01|1981.06|1980.75|965
1702311900000|2023-12-11 16:25:00|1981.09|1980.79|1981.39|1981.09|1981.89|1981.5|1980.31|1979.99|910
1702312200000|2023-12-11 16:30:00|1981.4|1981.1|1982|1981.7|1982.54|1982.19|1980.31|1979.99|889
1702312500000|2023-12-11 16:35:00|1981.99|1981.69|1982.85|1982.55|1982.95|1982.56|1981.23|1980.9|926
1702312800000|2023-12-11 16:40:00|1982.76|1982.46|1982.25|1981.95|1983|1982.64|1982.08|1981.74|779
1702313100000|2023-12-11 16:45:00|1982.24|1981.94|1981.62|1981.12|1982.77|1982.37|1980.89|1980.59|905
1702313400000|2023-12-11 16:50:00|1981.51|1981.21|1982.12|1981.82|1982.51|1982.13|1981.36|1980.95|726
1702313700000|2023-12-11 16:55:00|1982.11|1981.81|1981.82|1981.52|1982.73|1982.36|1981.66|1981.26|682
1702314000000|2023-12-11 17:00:00|1981.8|1981.5|1982.79|1982.49|1982.96|1982.66|1981.65|1981.26|681
1702314300000|2023-12-11 17:05:00|1982.8|1982.5|1981.12|1980.62|1982.97|1982.63|1981.01|1980.59|794
1702314600000|2023-12-11 17:10:00|1981.13|1980.63|1980.22|1979.92|1981.37|1981|1980.21|1979.89|707
1702314900000|2023-12-11 17:15:00|1980.21|1979.91|1978.41|1978.11|1980.32|1979.92|1978.39|1978|763
1702315200000|2023-12-11 17:20:00|1978.51|1978.21|1978.69|1978.39|1979.41|1979.11|1978.34|1978.02|753
1702315500000|2023-12-11 17:25:00|1978.7|1978.4|1979.02|1978.72|1979.84|1979.51|1978.43|1978.13|651
1702315800000|2023-12-11 17:30:00|1979|1978.7|1978.77|1978.47|1979.75|1979.34|1978.43|1978.12|789
1702316100000|2023-12-11 17:35:00|1978.78|1978.48|1979.21|1978.91|1979.62|1979.26|1978.67|1978.3|619
1702316400000|2023-12-11 17:40:00|1979.22|1978.92|1980|1979.7|1980.51|1980.13|1979.1|1978.76|644
1702316700000|2023-12-11 17:45:00|1980.01|1979.71|1978.49|1978.19|1980.6|1980.2|1978.48|1978.12|477
1702317000000|2023-12-11 17:50:00|1978.59|1978.09|1976.84|1976.54|1978.66|1978.27|1976.79|1976.41|700
1702317300000|2023-12-11 17:55:00|1976.85|1976.55|1976.95|1976.65|1977.85|1977.43|1976.32|1976.02|790
1702317600000|2023-12-11 18:00:00|1976.94|1976.64|1977.86|1977.36|1978.01|1977.61|1976.6|1976.3|1064
1702317900000|2023-12-11 18:05:00|1977.87|1977.37|1977.09|1976.79|1978.38|1978.05|1977.05|1976.74|917
1702318200000|2023-12-11 18:10:00|1977.07|1976.77|1978.27|1977.97|1978.39|1978.06|1976.96|1976.58|817
1702318500000|2023-12-11 18:15:00|1978.28|1977.98|1976.95|1976.65|1978.38|1978.04|1976.04|1975.74|983
1702318800000|2023-12-11 18:20:00|1977.05|1976.55|1977.89|1977.59|1978.09|1977.71|1976.71|1976.36|722
1702319100000|2023-12-11 18:25:00|1977.87|1977.57|1978.67|1978.37|1978.88|1978.58|1977.09|1976.78|914
1702319400000|2023-12-11 18:30:00|1978.94|1978.64|1981.09|1980.79|1981.13|1980.83|1978.66|1978.26|647
1702319700000|2023-12-11 18:35:00|1981.08|1980.78|1980.2|1979.9|1981.34|1980.98|1980.19|1979.89|629
1702320000000|2023-12-11 18:40:00|1980.19|1979.89|1980.82|1980.52|1981.1|1980.7|1980.07|1979.69|612
1702320300000|2023-12-11 18:45:00|1980.8|1980.5|1981.54|1981.04|1981.6|1981.24|1980.31|1979.94|532
1702320600000|2023-12-11 18:50:00|1981.43|1981.13|1982.39|1982.09|1982.78|1982.4|1981.18|1980.75|679
1702320900000|2023-12-11 18:55:00|1982.4|1982.1|1981.8|1981.5|1982.49|1982.12|1981.05|1980.75|624
1702321200000|2023-12-11 19:00:00|1981.79|1981.49|1983.12|1982.82|1983.37|1983.01|1981.79|1981.46|659
1702321500000|2023-12-11 19:05:00|1983.11|1982.81|1983.18|1982.88|1983.31|1982.9|1982.17|1981.86|705
1702321800000|2023-12-11 19:10:00|1983.19|1982.89|1982|1981.5|1983.32|1982.97|1981.9|1981.5|566
1702322100000|2023-12-11 19:15:00|1981.91|1981.61|1981.86|1981.36|1982.21|1981.84|1981.55|1981.17|566
1702322400000|2023-12-11 19:20:00|1981.87|1981.37|1981.45|1981.15|1982.07|1981.77|1981.08|1980.74|810
1702322700000|2023-12-11 19:25:00|1981.44|1981.14|1981.81|1981.31|1981.96|1981.6|1981.25|1980.88|683
1702323000000|2023-12-11 19:30:00|1981.76|1981.46|1981.13|1980.83|1982.25|1981.88|1981.09|1980.71|460
1702323300000|2023-12-11 19:35:00|1981.14|1980.84|1981.23|1980.93|1981.39|1980.99|1980.64|1980.24|431
1702323600000|2023-12-11 19:40:00|1981.24|1980.94|1981.45|1980.95|1981.63|1981.23|1980.71|1980.31|431
1702323900000|2023-12-11 19:45:00|1981.34|1981.04|1980.93|1980.63|1981.75|1981.36|1980.67|1980.26|490
1702324200000|2023-12-11 19:50:00|1980.95|1980.65|1981.36|1981.06|1981.5|1981.17|1980.66|1980.26|506
1702324500000|2023-12-11 19:55:00|1981.44|1980.94|1981.89|1981.39|1981.89|1981.48|1981.17|1980.8|472
1702324800000|2023-12-11 20:00:00|1981.78|1981.48|1981.68|1981.18|1982.46|1982.08|1981.36|1980.97|577
1702325100000|2023-12-11 20:05:00|1981.56|1981.26|1982.16|1981.86|1982.48|1982.08|1981.56|1981.26|392
1702325400000|2023-12-11 20:10:00|1982.15|1981.85|1981.58|1981.28|1982.17|1981.87|1980.99|1980.67|427
1702325700000|2023-12-11 20:15:00|1981.67|1981.17|1981.47|1981.17|1981.77|1981.38|1981.2|1980.8|387
1702326000000|2023-12-11 20:20:00|1981.46|1981.16|1980.97|1980.67|1981.58|1981.18|1980.82|1980.43|387
1702326300000|2023-12-11 20:25:00|1980.96|1980.66|1981.47|1981.17|1981.62|1981.27|1980.96|1980.62|327
1702326600000|2023-12-11 20:30:00|1981.5|1981.2|1981.57|1981.27|1981.76|1981.37|1980.95|1980.62|408
1702326900000|2023-12-11 20:35:00|1981.56|1981.26|1981.44|1981.14|1981.68|1981.3|1981.31|1980.91|327
1702327200000|2023-12-11 20:40:00|1981.38|1981.08|1981.08|1980.58|1981.59|1981.28|1980.79|1980.38|418
1702327500000|2023-12-11 20:45:00|1981.09|1980.59|1980.93|1980.63|1981.3|1980.93|1980.82|1980.49|412
1702327800000|2023-12-11 20:50:00|1980.94|1980.64|1980.99|1980.69|1981.4|1981.04|1980.73|1980.37|552
1702328100000|2023-12-11 20:55:00|1980.97|1980.67|1981.02|1980.72|1981.5|1981.1|1980.55|1980.18|725
1702328400000|2023-12-11 21:00:00|1981.04|1980.74|1981.73|1981.43|1981.8|1981.5|1980.93|1980.63|262
1702328700000|2023-12-11 21:05:00|1981.72|1981.42|1981.57|1981.27|1981.85|1981.55|1981.33|1981.03|214
1702329000000|2023-12-11 21:10:00|1981.6|1981.3|1981.54|1981.04|1981.84|1981.44|1981.37|1981.03|140
1702329300000|2023-12-11 21:15:00|1981.42|1981.12|1981.57|1981.27|1981.72|1981.34|1981.29|1980.99|190
1702329600000|2023-12-11 21:20:00|1981.58|1981.28|1981.74|1981.44|1981.92|1981.53|1981.51|1981.17|178
1702329900000|2023-12-11 21:25:00|1981.73|1981.43|1981.64|1981.34|1981.95|1981.6|1981.62|1981.22|191
1702330200000|2023-12-11 21:30:00|1981.75|1981.25|1981.75|1981.45|1981.83|1981.49|1981.52|1981.13|190
1702330500000|2023-12-11 21:35:00|1981.84|1981.34|1981.83|1981.33|1981.95|1981.6|1981.47|1981.17|231
1702330800000|2023-12-11 21:40:00|1981.84|1981.34|1981.82|1981.52|1982.01|1981.6|1981.63|1981.23|137
1702331100000|2023-12-11 21:45:00|1981.75|1981.45|1981.81|1981.51|1982.04|1981.62|1981.74|1981.34|149
1702331400000|2023-12-11 21:50:00|1981.92|1981.42|1982.01|1981.71|1982.21|1981.81|1981.75|1981.35|151
1702331700000|2023-12-11 21:55:00|1982.02|1981.72|1982.07|1981.77|1982.24|1981.89|1981.88|1981.47|245
1702335600000|2023-12-11 23:00:00|1982.38|1981.88|1982.79|1982.29|1982.92|1982.42|1982.22|1981.72|176
1702335900000|2023-12-11 23:05:00|1982.81|1982.31|1982.41|1981.91|1982.87|1982.37|1981.98|1981.57|220
1702336200000|2023-12-11 23:10:00|1982.4|1981.9|1983.29|1982.79|1983.34|1982.84|1982.23|1981.79|346
1702336500000|2023-12-11 23:15:00|1983.35|1982.85|1983.42|1982.92|1983.53|1983.03|1982.84|1982.4|281
1702336800000|2023-12-11 23:20:00|1983.33|1982.83|1984.22|1983.72|1984.41|1983.99|1983.21|1982.73|467
1702337100000|2023-12-11 23:25:00|1984.21|1983.71|1983.41|1982.91|1984.63|1984.2|1983.3|1982.82|426
1702337400000|2023-12-11 23:30:00|1983.47|1982.97|1983.3|1983|1984.14|1983.67|1983.26|1982.85|420
1702337700000|2023-12-11 23:35:00|1983.26|1982.96|1983.75|1983.25|1983.95|1983.45|1983.03|1982.63|226
1702338000000|2023-12-11 23:40:00|1983.74|1983.24|1983.42|1982.92|1984.01|1983.54|1983.15|1982.7|301
1702338300000|2023-12-11 23:45:00|1983.51|1983.01|1983.23|1982.73|1983.51|1983.01|1983|1982.56|367
1702338600000|2023-12-11 23:50:00|1983.24|1982.74|1982.97|1982.47|1983.36|1982.91|1982.64|1982.29|448
1702338900000|2023-12-11 23:55:00|1983|1982.5|1983.26|1982.76|1983.51|1983.1|1982.66|1982.23|386
1702339200000|2023-12-12 00:00:00|1983.24|1982.74|1983.28|1982.78|1983.6|1983.22|1982.67|1982.3|479
1702339500000|2023-12-12 00:05:00|1983.07|1982.77|1982.63|1982.33|1983.61|1983.19|1982.59|1982.18|464
1702339800000|2023-12-12 00:10:00|1982.62|1982.32|1983.11|1982.61|1983.45|1983.05|1982.62|1982.22|347
1702340100000|2023-12-12 00:15:00|1983.1|1982.6|1983.91|1983.61|1983.94|1983.61|1982.96|1982.57|294
1702340400000|2023-12-12 00:20:00|1984.01|1983.51|1984.39|1983.89|1984.63|1984.29|1983.98|1983.49|334
1702340700000|2023-12-12 00:25:00|1984.38|1983.88|1984.38|1984.08|1984.75|1984.42|1983.97|1983.6|421
1702341000000|2023-12-12 00:30:00|1984.34|1984.04|1984.8|1984.3|1984.97|1984.57|1984.15|1983.79|437
1702341300000|2023-12-12 00:35:00|1984.79|1984.29|1986.08|1985.78|1989.96|1989.46|1984.61|1984.21|846
1702341600000|2023-12-12 00:40:00|1986.09|1985.79|1985.54|1985.24|1986.54|1986.14|1985.41|1985.03|580
1702341900000|2023-12-12 00:45:00|1985.64|1985.14|1985.55|1985.05|1985.94|1985.58|1985.25|1984.92|572
1702342200000|2023-12-12 00:50:00|1985.51|1985.21|1984.9|1984.6|1985.76|1985.4|1984.66|1984.27|695
1702342500000|2023-12-12 00:55:00|1984.99|1984.69|1985.89|1985.59|1986.08|1985.69|1984.95|1984.57|701
1702342800000|2023-12-12 01:00:00|1985.9|1985.6|1986.33|1985.83|1986.36|1986.03|1985.23|1984.79|950
1702343100000|2023-12-12 01:05:00|1986.34|1985.84|1985.87|1985.57|1986.65|1986.26|1985.36|1984.95|783
1702343400000|2023-12-12 01:10:00|1985.96|1985.46|1984.85|1984.55|1986.19|1985.79|1984.37|1983.98|711
1702343700000|2023-12-12 01:15:00|1984.86|1984.56|1986.1|1985.6|1986.39|1986|1984.51|1984.12|828
1702344000000|2023-12-12 01:20:00|1985.99|1985.69|1985.03|1984.53|1986.13|1985.75|1984.73|1984.37|755
1702344300000|2023-12-12 01:25:00|1984.96|1984.66|1984.97|1984.67|1985.26|1984.9|1984.47|1984.07|551
1702344600000|2023-12-12 01:30:00|1984.99|1984.69|1985|1984.5|1985.26|1984.93|1984.64|1984.25|490
1702344900000|2023-12-12 01:35:00|1984.92|1984.62|1984.66|1984.36|1985.42|1985.05|1984.51|1984.15|582
1702345200000|2023-12-12 01:40:00|1984.64|1984.34|1984.44|1984.14|1984.74|1984.42|1983.88|1983.5|628
1702345500000|2023-12-12 01:45:00|1984.32|1984.02|1983.24|1982.74|1984.47|1984.07|1983.04|1982.66|703
1702345800000|2023-12-12 01:50:00|1983.23|1982.73|1983.8|1983.5|1984.28|1983.91|1983.07|1982.69|685
1702346100000|2023-12-12 01:55:00|1983.81|1983.51|1983.47|1983.17|1984.15|1983.84|1983.26|1982.86|623
1702346400000|2023-12-12 02:00:00|1983.44|1983.14|1982.85|1982.35|1983.58|1983.25|1982.5|1982.1|697
1702346700000|2023-12-12 02:05:00|1982.84|1982.34|1983.15|1982.65|1983.94|1983.61|1982.56|1982.21|571
1702347000000|2023-12-12 02:10:00|1983.07|1982.77|1983|1982.5|1983.48|1983.07|1982.78|1982.38|463
1702347300000|2023-12-12 02:15:00|1982.99|1982.49|1983.25|1982.75|1983.46|1983.07|1982.82|1982.41|499
1702347600000|2023-12-12 02:20:00|1983.39|1982.89|1983.88|1983.38|1983.93|1983.53|1982.47|1982.1|551
1702347900000|2023-12-12 02:25:00|1983.83|1983.33|1983.09|1982.59|1983.88|1983.49|1982.86|1982.44|449
1702348200000|2023-12-12 02:30:00|1983.1|1982.6|1983.19|1982.69|1983.19|1982.86|1982.4|1981.91|612
1702348500000|2023-12-12 02:35:00|1983.14|1982.64|1982.93|1982.63|1983.72|1983.42|1982.66|1982.29|554
1702348800000|2023-12-12 02:40:00|1982.94|1982.64|1982.91|1982.41|1983.06|1982.7|1982.61|1982.21|440
1702349100000|2023-12-12 02:45:00|1982.81|1982.51|1982.49|1982.19|1983.02|1982.69|1982.34|1981.93|432
1702349400000|2023-12-12 02:50:00|1982.48|1982.18|1982.53|1982.03|1982.98|1982.58|1982.34|1981.93|405
1702349700000|2023-12-12 02:55:00|1982.51|1982.01|1982.61|1982.11|1983.01|1982.6|1982.17|1981.78|503
1702350000000|2023-12-12 03:00:00|1982.62|1982.12|1983.02|1982.72|1983.25|1982.86|1982.31|1981.87|501
1702350300000|2023-12-12 03:05:00|1983.19|1982.69|1983.19|1982.69|1983.58|1983.15|1982.86|1982.51|480
1702350600000|2023-12-12 03:10:00|1983.05|1982.75|1983.51|1983.01|1983.89|1983.57|1983.03|1982.7|497
1702350900000|2023-12-12 03:15:00|1983.48|1982.98|1983.87|1983.57|1984.16|1983.78|1983.23|1982.89|478
1702351200000|2023-12-12 03:20:00|1983.82|1983.52|1984.04|1983.54|1984.36|1983.95|1983.38|1983.02|439
1702351500000|2023-12-12 03:25:00|1983.95|1983.65|1985.24|1984.74|1985.4|1985.03|1983.93|1983.63|528
1702351800000|2023-12-12 03:30:00|1985.15|1984.85|1986|1985.5|1986.51|1986.15|1984.95|1984.58|531
1702352100000|2023-12-12 03:35:00|1985.99|1985.49|1985.16|1984.86|1986.11|1985.74|1984.95|1984.56|412
1702352400000|2023-12-12 03:40:00|1985.13|1984.83|1985.89|1985.39|1986.66|1986.24|1985.12|1984.73|644
1702352700000|2023-12-12 03:45:00|1985.84|1985.54|1986.03|1985.53|1986.61|1986.27|1985.6|1985.27|484
1702353000000|2023-12-12 03:50:00|1986.02|1985.52|1985.87|1985.37|1986.12|1985.7|1985.17|1984.78|335
1702353300000|2023-12-12 03:55:00|1985.91|1985.41|1985.72|1985.42|1985.91|1985.51|1985.29|1984.88|395
1702353600000|2023-12-12 04:00:00|1985.74|1985.44|1985.89|1985.59|1986.27|1985.97|1985.34|1984.94|357
1702353900000|2023-12-12 04:05:00|1985.86|1985.56|1986.27|1985.97|1986.44|1986.04|1985.7|1985.27|373
1702354200000|2023-12-12 04:10:00|1986.25|1985.95|1986.2|1985.9|1986.67|1986.36|1985.98|1985.58|338
1702354500000|2023-12-12 04:15:00|1986.25|1985.75|1986.04|1985.74|1986.26|1985.88|1985.74|1985.4|315
1702354800000|2023-12-12 04:20:00|1986.02|1985.72|1985.79|1985.49|1986.21|1985.84|1985.75|1985.34|282
1702355100000|2023-12-12 04:25:00|1985.78|1985.48|1985.44|1985.14|1985.95|1985.63|1985.31|1985|155
1702355400000|2023-12-12 04:30:00|1985.4|1985.1|1985.89|1985.59|1986.11|1985.71|1985.39|1984.99|254
1702355700000|2023-12-12 04:35:00|1985.88|1985.58|1985.02|1984.72|1985.88|1985.58|1984.91|1984.51|278
1702356000000|2023-12-12 04:40:00|1985.03|1984.73|1985.62|1985.32|1985.78|1985.42|1984.92|1984.62|353
1702356300000|2023-12-12 04:45:00|1985.72|1985.22|1985.51|1985.21|1985.81|1985.46|1985.4|1984.98|315
1702356600000|2023-12-12 04:50:00|1985.62|1985.12|1985.47|1985.17|1985.75|1985.42|1985.24|1984.86|336
1702356900000|2023-12-12 04:55:00|1985.49|1985.19|1985.96|1985.46|1986.05|1985.68|1985.35|1984.98|217
1702357200000|2023-12-12 05:00:00|1985.85|1985.55|1986.24|1985.94|1986.71|1986.31|1985.85|1985.55|290
1702357500000|2023-12-12 05:05:00|1986.25|1985.95|1986.03|1985.73|1986.49|1986.08|1985.91|1985.54|342
1702357800000|2023-12-12 05:10:00|1986.06|1985.76|1986.86|1986.36|1986.86|1986.5|1985.84|1985.49|381
1702358100000|2023-12-12 05:15:00|1986.75|1986.45|1986.56|1986.26|1986.8|1986.46|1986.12|1985.74|382
1702358400000|2023-12-12 05:20:00|1986.57|1986.27|1986.31|1985.81|1986.63|1986.28|1986.06|1985.66|354
1702358700000|2023-12-12 05:25:00|1986.3|1985.8|1985.44|1985.14|1986.36|1985.92|1985.38|1984.95|342
1702359000000|2023-12-12 05:30:00|1985.42|1985.12|1986.29|1985.99|1986.42|1986.03|1984.98|1984.6|500
1702359300000|2023-12-12 05:35:00|1986.3|1986|1986.44|1986.14|1986.82|1986.42|1986.01|1985.64|448
1702359600000|2023-12-12 05:40:00|1986.47|1986.17|1987.48|1987.18|1987.68|1987.35|1986.42|1986.12|509
1702359900000|2023-12-12 05:45:00|1987.46|1987.16|1987.75|1987.25|1987.87|1987.55|1986.93|1986.55|322
1702360200000|2023-12-12 05:50:00|1987.84|1987.34|1987.2|1986.9|1988.13|1987.83|1987.05|1986.61|712
1702360500000|2023-12-12 05:55:00|1987.16|1986.86|1987.82|1987.32|1987.89|1987.49|1986.48|1986.09|639
1702360800000|2023-12-12 06:00:00|1987.81|1987.31|1988.05|1987.75|1988.05|1987.75|1987.46|1987.15|498
1702361100000|2023-12-12 06:05:00|1988.06|1987.76|1988.14|1987.84|1988.49|1988.14|1987.54|1987.24|385
1702361400000|2023-12-12 06:10:00|1988.15|1987.85|1988.79|1988.29|1989.19|1988.82|1987.9|1987.5|390
1702361700000|2023-12-12 06:15:00|1988.87|1988.37|1988.27|1987.77|1988.87|1988.49|1987.73|1987.36|517
1702362000000|2023-12-12 06:20:00|1988.26|1987.76|1987.89|1987.59|1988.36|1987.97|1987.76|1987.35|482
1702362300000|2023-12-12 06:25:00|1987.88|1987.58|1987.94|1987.44|1988.4|1987.97|1987.64|1987.24|486
1702362600000|2023-12-12 06:30:00|1987.95|1987.45|1988.45|1987.95|1988.54|1988.13|1987.42|1987.02|466
1702362900000|2023-12-12 06:35:00|1988.43|1987.93|1988.29|1987.79|1988.72|1988.38|1987.76|1987.31|307
1702363200000|2023-12-12 06:40:00|1988.27|1987.77|1987.73|1987.43|1988.39|1987.89|1987.57|1987.18|402
1702363500000|2023-12-12 06:45:00|1987.72|1987.42|1987.72|1987.42|1988.23|1987.83|1987.5|1987.17|333
1702363800000|2023-12-12 06:50:00|1987.82|1987.32|1987.92|1987.62|1988.33|1987.97|1987.49|1987.15|405
1702364100000|2023-12-12 06:55:00|1987.86|1987.56|1988.21|1987.71|1988.51|1988.16|1987.83|1987.43|438
1702364400000|2023-12-12 07:00:00|1988.16|1987.66|1988.97|1988.47|1989.22|1988.72|1987.78|1987.3|866
1702364700000|2023-12-12 07:05:00|1988.99|1988.49|1988.16|1987.66|1989.35|1988.85|1988.07|1987.57|617
1702365000000|2023-12-12 07:10:00|1988.18|1987.68|1988.42|1987.92|1988.63|1988.13|1987.56|1987.06|772
1702365300000|2023-12-12 07:15:00|1988.43|1987.93|1986.98|1986.48|1988.44|1987.94|1986.84|1986.34|825
1702365600000|2023-12-12 07:20:00|1987|1986.5|1987.67|1987.17|1987.8|1987.3|1986.91|1986.41|703
1702365900000|2023-12-12 07:25:00|1987.59|1987.09|1987.26|1986.76|1987.99|1987.49|1987.01|1986.51|591
1702366200000|2023-12-12 07:30:00|1987.31|1986.81|1986.93|1986.43|1987.63|1987.13|1986.64|1986.14|650
1702366500000|2023-12-12 07:35:00|1986.94|1986.44|1987.49|1986.99|1988.13|1987.63|1985.8|1985.3|923
1702366800000|2023-12-12 07:40:00|1987.41|1986.91|1987.37|1986.87|1987.76|1987.42|1987.14|1986.64|774
1702367100000|2023-12-12 07:45:00|1987.3|1986.8|1987.96|1987.46|1988.24|1987.74|1987.1|1986.64|742
1702367400000|2023-12-12 07:50:00|1987.91|1987.41|1988.55|1988.05|1988.71|1988.31|1987.2|1986.7|749
1702367700000|2023-12-12 07:55:00|1988.51|1988.01|1988.4|1987.9|1989.38|1988.99|1988.23|1987.73|926
1702368000000|2023-12-12 08:00:00|1988.36|1987.86|1987.32|1986.82|1988.55|1988.2|1986.99|1986.49|1175
1702368300000|2023-12-12 08:05:00|1987.26|1986.76|1986.62|1986.12|1987.29|1986.79|1986.03|1985.53|881
1702368600000|2023-12-12 08:10:00|1986.63|1986.13|1985.74|1985.24|1986.94|1986.44|1985.59|1985.09|935
1702368900000|2023-12-12 08:15:00|1985.7|1985.2|1985.98|1985.48|1986.7|1986.2|1985.7|1985.2|629
1702369200000|2023-12-12 08:20:00|1986.03|1985.53|1986.8|1986.3|1986.88|1986.47|1985.45|1984.95|660
1702369500000|2023-12-12 08:25:00|1986.79|1986.29|1986.06|1985.56|1987.11|1986.61|1985.98|1985.48|593
1702369800000|2023-12-12 08:30:00|1986.05|1985.55|1985.07|1984.57|1986.36|1985.86|1984.72|1984.22|776
1702370100000|2023-12-12 08:35:00|1985.05|1984.55|1985.84|1985.34|1986.1|1985.73|1984.84|1984.38|717
1702370400000|2023-12-12 08:40:00|1985.85|1985.35|1985.13|1984.63|1986.05|1985.55|1985.01|1984.51|649
1702370700000|2023-12-12 08:45:00|1985.19|1984.69|1985.39|1984.89|1985.6|1985.1|1985.11|1984.61|451
1702371000000|2023-12-12 08:50:00|1985.11|1984.61|1984.6|1984.1|1985.12|1984.62|1984.38|1984.01|287
1702371300000|2023-12-12 08:55:00|1985.48|1984.98|1984.1|1983.6|1985.68|1985.18|1983.96|1983.53|666
1702371600000|2023-12-12 09:00:00|1984.07|1983.57|1984.83|1984.33|1985.16|1984.66|1983.21|1982.71|936
1702371900000|2023-12-12 09:05:00|1984.84|1984.34|1983.98|1983.48|1984.97|1984.47|1983.85|1983.35|667
1702372200000|2023-12-12 09:10:00|1984|1983.5|1984.05|1983.55|1984.12|1983.72|1983.42|1982.92|613
1702372500000|2023-12-12 09:15:00|1984.11|1983.61|1983.62|1983.12|1984.38|1983.88|1983.54|1983.1|623
1702372800000|2023-12-12 09:20:00|1983.68|1983.18|1983.04|1982.54|1984.18|1983.71|1983.02|1982.52|669
1702373100000|2023-12-12 09:25:00|1983.08|1982.58|1983.87|1983.37|1983.95|1983.45|1983.03|1982.53|555
1702373400000|2023-12-12 09:30:00|1983.85|1983.35|1984.04|1983.54|1984.68|1984.18|1983.42|1982.92|662
1702373700000|2023-12-12 09:35:00|1984.03|1983.53|1985.35|1984.85|1985.61|1985.11|1983.83|1983.33|722
1702374000000|2023-12-12 09:40:00|1985.33|1984.83|1984.84|1984.34|1985.44|1984.94|1984.73|1984.23|571
1702374300000|2023-12-12 09:45:00|1984.8|1984.3|1985.53|1985.03|1985.79|1985.29|1984.8|1984.3|626
1702374600000|2023-12-12 09:50:00|1985.52|1985.02|1985.84|1985.34|1985.99|1985.55|1985.17|1984.67|575
1702374900000|2023-12-12 09:55:00|1985.83|1985.33|1986.18|1985.68|1986.37|1985.87|1985.6|1985.1|495
1702375200000|2023-12-12 10:00:00|1986.2|1985.7|1986.7|1986.2|1986.98|1986.58|1985.77|1985.27|658
1702375500000|2023-12-12 10:05:00|1986.69|1986.19|1986.89|1986.39|1986.95|1986.45|1985.83|1985.46|648
1702375800000|2023-12-12 10:10:00|1986.88|1986.38|1986.11|1985.61|1986.89|1986.4|1985.92|1985.42|719
1702376100000|2023-12-12 10:15:00|1986.19|1985.69|1985.94|1985.44|1986.19|1985.69|1985.43|1984.93|583
1702376400000|2023-12-12 10:20:00|1985.91|1985.41|1986.13|1985.63|1986.36|1985.86|1985.83|1985.33|615
1702376700000|2023-12-12 10:25:00|1986.12|1985.62|1986.96|1986.46|1987.43|1986.93|1986.08|1985.58|612
1702377000000|2023-12-12 10:30:00|1986.94|1986.44|1988.06|1987.56|1988.17|1987.67|1986.9|1986.4|555
1702377300000|2023-12-12 10:35:00|1988.01|1987.51|1987.97|1987.47|1988.28|1987.78|1987.71|1987.21|492
1702377600000|2023-12-12 10:40:00|1987.92|1987.42|1987.87|1987.37|1988.57|1988.18|1987.67|1987.17|659
1702377900000|2023-12-12 10:45:00|1987.84|1987.34|1988.16|1987.66|1988.44|1987.94|1987.78|1987.28|615
1702378200000|2023-12-12 10:50:00|1988.11|1987.61|1987.43|1986.93|1988.28|1987.78|1987.27|1986.77|760
1702378500000|2023-12-12 10:55:00|1987.45|1986.95|1986.49|1985.99|1987.45|1986.95|1986.21|1985.71|827
1702378800000|2023-12-12 11:00:00|1986.48|1985.98|1986.64|1986.14|1986.96|1986.5|1986.18|1985.68|691
1702379100000|2023-12-12 11:05:00|1986.61|1986.11|1987|1986.5|1987.19|1986.69|1986.27|1985.77|626
1702379400000|2023-12-12 11:10:00|1987.06|1986.56|1987.74|1987.24|1987.83|1987.33|1986.75|1986.25|685
1702379700000|2023-12-12 11:15:00|1987.73|1987.23|1986.8|1986.3|1987.73|1987.23|1986.37|1985.87|771
1702380000000|2023-12-12 11:20:00|1986.83|1986.33|1986.79|1986.29|1987.04|1986.55|1986.43|1986|722
1702380300000|2023-12-12 11:25:00|1986.83|1986.33|1987.08|1986.58|1987.59|1987.19|1986.63|1986.19|709
1702380600000|2023-12-12 11:30:00|1987.02|1986.52|1987.44|1986.94|1987.68|1987.22|1986.81|1986.33|682
1702380900000|2023-12-12 11:35:00|1987.41|1986.91|1988.36|1987.86|1988.41|1987.91|1987.4|1986.9|765
1702381200000|2023-12-12 11:40:00|1988.41|1987.91|1987.71|1987.21|1988.41|1988.11|1987.59|1987.09|688
1702381500000|2023-12-12 11:45:00|1987.69|1987.19|1987.96|1987.66|1988.23|1987.76|1987.52|1987.04|640
1702381800000|2023-12-12 11:50:00|1987.89|1987.59|1987.69|1987.19|1987.92|1987.59|1987.11|1986.61|613
1702382100000|2023-12-12 11:55:00|1987.72|1987.22|1988.67|1988.17|1988.74|1988.35|1987.58|1987.08|703
1702382400000|2023-12-12 12:00:00|1988.74|1988.24|1988.36|1987.86|1988.8|1988.4|1988.25|1987.75|654
1702382700000|2023-12-12 12:05:00|1988.37|1987.87|1988.35|1988.05|1988.76|1988.26|1987.6|1987.13|525
1702383000000|2023-12-12 12:10:00|1988.34|1988.04|1988.89|1988.39|1989.18|1988.79|1988.34|1987.93|662
1702383300000|2023-12-12 12:15:00|1988.88|1988.38|1989.03|1988.53|1989.21|1988.82|1988.74|1988.28|606
1702383600000|2023-12-12 12:20:00|1989.02|1988.52|1987.93|1987.43|1989.06|1988.71|1987.81|1987.31|681
1702383900000|2023-12-12 12:25:00|1987.98|1987.48|1988.37|1987.87|1988.39|1987.98|1987.81|1987.31|731
1702384200000|2023-12-12 12:30:00|1988.31|1987.81|1987.53|1987.03|1988.43|1987.93|1987.05|1986.55|570
1702384500000|2023-12-12 12:35:00|1987.48|1986.98|1988.86|1988.36|1989.19|1988.69|1987.47|1986.97|742
1702384800000|2023-12-12 12:40:00|1988.78|1988.28|1989.14|1988.64|1989.5|1989|1988.63|1988.13|710
1702385100000|2023-12-12 12:45:00|1989.08|1988.58|1988.59|1988.09|1989.27|1988.77|1988.34|1987.84|623
1702385400000|2023-12-12 12:50:00|1988.55|1988.05|1988.72|1988.22|1989.02|1988.69|1988.47|1987.97|654
1702385700000|2023-12-12 12:55:00|1988.73|1988.23|1988.61|1988.11|1988.92|1988.42|1988.17|1987.71|632
1702386000000|2023-12-12 13:00:00|1988.62|1988.12|1988.78|1988.28|1989.29|1988.79|1988.18|1987.68|1036
1702386300000|2023-12-12 13:05:00|1988.72|1988.22|1989.5|1989|1989.91|1989.48|1988.66|1988.16|988
1702386600000|2023-12-12 13:10:00|1989.51|1989.01|1992.63|1992.13|1992.92|1992.5|1989.28|1988.78|1228
1702386900000|2023-12-12 13:15:00|1992.61|1992.11|1990.54|1990.04|1992.9|1992.4|1990.37|1989.94|1340
1702387200000|2023-12-12 13:20:00|1990.6|1990.1|1989.7|1989.2|1990.87|1990.57|1988.84|1988.34|1272
1702387500000|2023-12-12 13:25:00|1989.65|1989.15|1990.94|1990.44|1992.16|1991.84|1989.4|1989.03|1348
1702387800000|2023-12-12 13:30:00|1990.97|1990.47|1989.03|1988.53|1997.08|1996.58|1986.17|1985.12|2117
1702388100000|2023-12-12 13:35:00|1989.08|1988.58|1988.31|1987.81|1991.18|1990.77|1988.01|1987.62|1951
1702388400000|2023-12-12 13:40:00|1988.33|1987.83|1985.64|1985.14|1988.37|1987.87|1984.3|1983.8|1885
1702388700000|2023-12-12 13:45:00|1985.63|1985.13|1985.85|1985.35|1986.38|1986.05|1982.86|1982.56|1873
1702389000000|2023-12-12 13:50:00|1985.86|1985.36|1983.65|1983.15|1986.88|1986.39|1983.49|1982.99|1686
1702389300000|2023-12-12 13:55:00|1983.62|1983.12|1984.79|1984.29|1986.03|1985.6|1983.42|1982.92|1757
1702389600000|2023-12-12 14:00:00|1984.73|1984.23|1986.56|1986.06|1987.11|1986.61|1984.1|1983.6|1737
1702389900000|2023-12-12 14:05:00|1986.63|1986.13|1988.17|1987.67|1988.28|1987.89|1984.86|1984.36|1617
1702390200000|2023-12-12 14:10:00|1988.05|1987.55|1988.63|1988.13|1990.01|1989.71|1988.05|1987.55|1514
1702390500000|2023-12-12 14:15:00|1988.66|1988.16|1986.66|1986.16|1989.03|1988.53|1986.03|1985.53|1420
1702390800000|2023-12-12 14:20:00|1986.67|1986.17|1984.9|1984.4|1986.94|1986.44|1984.81|1984.31|1427
1702391100000|2023-12-12 14:25:00|1984.93|1984.43|1983.94|1983.44|1985.73|1985.23|1983.65|1983.15|1449
1702391400000|2023-12-12 14:30:00|1983.93|1983.43|1980.96|1980.46|1983.93|1983.43|1980.95|1980.45|1734
1702391700000|2023-12-12 14:35:00|1980.98|1980.48|1981.74|1981.24|1982.95|1982.55|1980.39|1979.89|1593
1702392000000|2023-12-12 14:40:00|1981.83|1981.33|1983.24|1982.74|1983.43|1982.93|1981.53|1981.03|1426
1702392300000|2023-12-12 14:45:00|1983.37|1982.87|1983.54|1983.04|1983.67|1983.17|1982.28|1981.78|1556
1702392600000|2023-12-12 14:50:00|1983.53|1983.03|1981.41|1980.91|1985.14|1984.68|1981.33|1980.83|1425
1702392900000|2023-12-12 14:55:00|1981.39|1980.89|1982.17|1981.67|1982.52|1982.02|1981.06|1980.56|1295
1702393200000|2023-12-12 15:00:00|1982.13|1981.63|1983.36|1982.86|1983.39|1982.89|1980.78|1980.28|1433
1702393500000|2023-12-12 15:05:00|1983.32|1982.82|1984.6|1984.1|1984.62|1984.12|1982.78|1982.28|1377
1702393800000|2023-12-12 15:10:00|1984.62|1984.12|1982.36|1981.86|1984.71|1984.21|1981.89|1981.39|1189
1702394100000|2023-12-12 15:15:00|1982.32|1981.82|1982.38|1981.88|1982.86|1982.36|1981.73|1981.23|1121
1702394400000|2023-12-12 15:20:00|1982.43|1981.93|1984.1|1983.6|1984.3|1983.97|1982.21|1981.71|1128
1702394700000|2023-12-12 15:25:00|1984.11|1983.61|1983.78|1983.28|1984.87|1984.37|1983.2|1982.7|1113
1702395000000|2023-12-12 15:30:00|1983.79|1983.29|1983.16|1982.66|1984.33|1984.03|1983.1|1982.6|990
1702395300000|2023-12-12 15:35:00|1983.17|1982.67|1982.03|1981.53|1983.17|1982.67|1981.82|1981.37|1084
1702395600000|2023-12-12 15:40:00|1982.09|1981.59|1983.06|1982.56|1983.28|1982.92|1981.84|1981.46|1151
1702395900000|2023-12-12 15:45:00|1983.05|1982.55|1983.67|1983.17|1983.89|1983.39|1982.22|1981.83|1064
1702396200000|2023-12-12 15:50:00|1983.68|1983.18|1982.27|1981.77|1984|1983.62|1981.95|1981.45|1088
1702396500000|2023-12-12 15:55:00|1982.33|1981.83|1981.94|1981.44|1982.38|1981.88|1981|1980.5|1192
1702396800000|2023-12-12 16:00:00|1982.08|1981.58|1983.04|1982.54|1983.29|1982.81|1981.23|1980.73|1036
1702397100000|2023-12-12 16:05:00|1983.03|1982.53|1983.81|1983.31|1983.93|1983.61|1983.03|1982.53|1042
1702397400000|2023-12-12 16:10:00|1983.82|1983.32|1983.44|1982.94|1983.98|1983.58|1982.67|1982.17|1019
1702397700000|2023-12-12 16:15:00|1983.6|1983.1|1983.23|1982.73|1983.95|1983.45|1982.21|1981.74|1002
1702398000000|2023-12-12 16:20:00|1983.2|1982.7|1982.74|1982.24|1983.53|1983.13|1982.39|1982.02|833
1702398300000|2023-12-12 16:25:00|1982.73|1982.23|1982.37|1981.87|1983.03|1982.55|1982.23|1981.79|904
1702398600000|2023-12-12 16:30:00|1982.36|1981.86|1980.67|1980.17|1982.71|1982.33|1980.64|1980.14|973
1702398900000|2023-12-12 16:35:00|1980.66|1980.16|1981.58|1981.28|1981.87|1981.37|1979.53|1979.23|966
1702399200000|2023-12-12 16:40:00|1981.6|1981.3|1981.4|1980.9|1982.35|1981.91|1981.08|1980.58|839
1702399500000|2023-12-12 16:45:00|1981.41|1980.91|1980.03|1979.53|1981.61|1981.11|1979.62|1979.12|892
1702399800000|2023-12-12 16:50:00|1979.84|1979.34|1980.86|1980.36|1981.61|1981.2|1979.51|1979.03|835
1702400100000|2023-12-12 16:55:00|1980.8|1980.3|1981.26|1980.76|1981.32|1980.87|1980.47|1979.97|858
1702400400000|2023-12-12 17:00:00|1981.29|1980.79|1980.52|1980.22|1981.58|1981.28|1980.35|1979.85|948
1702400700000|2023-12-12 17:05:00|1980.54|1980.24|1978.55|1978.05|1981.01|1980.65|1978.54|1978.04|957
1702401000000|2023-12-12 17:10:00|1978.54|1978.04|1979.25|1978.75|1979.32|1978.93|1978.41|1977.96|897
1702401300000|2023-12-12 17:15:00|1979.31|1978.81|1980.04|1979.54|1980.43|1979.94|1979.13|1978.63|794
1702401600000|2023-12-12 17:20:00|1980.06|1979.56|1979.74|1979.24|1980.53|1980.04|1979.69|1979.19|774
1702401900000|2023-12-12 17:25:00|1979.73|1979.23|1979.62|1979.12|1980.05|1979.55|1978.96|1978.46|820
1702402200000|2023-12-12 17:30:00|1979.54|1979.04|1979.08|1978.58|1979.74|1979.24|1978.75|1978.25|814
1702402500000|2023-12-12 17:35:00|1979.07|1978.57|1978.24|1977.74|1979.46|1978.96|1978.19|1977.69|741
1702402800000|2023-12-12 17:40:00|1978.23|1977.73|1978.17|1977.67|1978.7|1978.2|1977.92|1977.42|741
1702403100000|2023-12-12 17:45:00|1978.19|1977.69|1977.68|1977.38|1978.83|1978.43|1977.66|1977.33|653
1702403400000|2023-12-12 17:50:00|1977.64|1977.34|1978.73|1978.43|1978.79|1978.49|1977.36|1976.97|670
1702403700000|2023-12-12 17:55:00|1978.71|1978.41|1977.97|1977.67|1979.17|1978.8|1977.85|1977.48|587
1702404000000|2023-12-12 18:00:00|1977.96|1977.66|1980.43|1980.13|1981.01|1980.58|1977.66|1977.34|1083
1702404300000|2023-12-12 18:05:00|1980.42|1980.12|1980.2|1979.9|1980.7|1980.4|1979.01|1978.65|1005
1702404600000|2023-12-12 18:10:00|1980.19|1979.89|1979.81|1979.51|1980.4|1980.02|1979.09|1978.73|912
1702404900000|2023-12-12 18:15:00|1979.8|1979.5|1978.5|1978.2|1980.32|1979.94|1978.5|1978.2|657
1702405200000|2023-12-12 18:20:00|1978.51|1978.21|1978.44|1978.14|1979.28|1978.95|1978.25|1977.89|639
1702405500000|2023-12-12 18:25:00|1978.42|1978.12|1978.29|1977.99|1978.79|1978.44|1978.05|1977.7|697
1702405800000|2023-12-12 18:30:00|1978.3|1978|1978.5|1978.2|1978.69|1978.39|1977.96|1977.58|468
1702406100000|2023-12-12 18:35:00|1978.49|1978.19|1978.98|1978.68|1979.13|1978.81|1978.16|1977.81|520
1702406400000|2023-12-12 18:40:00|1979|1978.7|1979.64|1979.34|1980.4|1980.03|1978.99|1978.59|576
1702406700000|2023-12-12 18:45:00|1979.58|1979.28|1978.77|1978.27|1980.1|1979.77|1978.66|1978.27|637
1702407000000|2023-12-12 18:50:00|1978.68|1978.38|1979.03|1978.53|1979.48|1979.15|1978.62|1978.22|575
1702407300000|2023-12-12 18:55:00|1978.93|1978.63|1979.26|1978.96|1979.37|1978.97|1978.83|1978.45|495
1702407600000|2023-12-12 19:00:00|1979.24|1978.94|1979.73|1979.43|1979.83|1979.53|1979.24|1978.85|489
1702407900000|2023-12-12 19:05:00|1979.72|1979.42|1980.28|1979.98|1980.4|1980.1|1979.45|1979.09|495
1702408200000|2023-12-12 19:10:00|1980.27|1979.97|1979.9|1979.6|1980.37|1979.98|1979.84|1979.49|376
1702408500000|2023-12-12 19:15:00|1979.89|1979.59|1980.25|1979.95|1980.31|1979.98|1979.68|1979.38|349
1702408800000|2023-12-12 19:20:00|1980.24|1979.94|1980.78|1980.48|1980.8|1980.48|1980.18|1979.88|341
1702409100000|2023-12-12 19:25:00|1980.76|1980.46|1980.23|1979.93|1981.32|1980.98|1980.23|1979.93|526
1702409400000|2023-12-12 19:30:00|1980.28|1979.98|1981.14|1980.84|1981.21|1980.86|1980.19|1979.8|478
1702409700000|2023-12-12 19:35:00|1981.24|1980.74|1980.79|1980.49|1981.25|1980.85|1980.59|1980.22|359
1702410000000|2023-12-12 19:40:00|1980.75|1980.45|1980.18|1979.88|1980.8|1980.5|1980.1|1979.79|412
1702410300000|2023-12-12 19:45:00|1980.23|1979.73|1980.48|1979.98|1980.72|1980.22|1980.06|1979.56|659
1702410600000|2023-12-12 19:50:00|1980.5|1980|1980.64|1980.14|1980.7|1980.2|1980.17|1979.67|465
1702410900000|2023-12-12 19:55:00|1980.67|1980.17|1980.45|1980.15|1980.69|1980.19|1980.21|1979.71|594
1702411200000|2023-12-12 20:00:00|1980.47|1980.17|1980.32|1979.82|1980.59|1980.21|1979.79|1979.29|769
1702411500000|2023-12-12 20:05:00|1980.4|1979.9|1980.23|1979.73|1980.51|1980.01|1980.06|1979.56|603
1702411800000|2023-12-12 20:10:00|1980.27|1979.77|1979.99|1979.49|1980.4|1979.9|1979.6|1979.1|554
1702412100000|2023-12-12 20:15:00|1980.01|1979.51|1979.93|1979.43|1980.22|1979.72|1979.75|1979.25|548
1702412400000|2023-12-12 20:20:00|1979.96|1979.46|1980.03|1979.53|1980.2|1979.7|1979.65|1979.15|623
1702412700000|2023-12-12 20:25:00|1980.02|1979.52|1980.34|1979.84|1980.44|1980.02|1979.81|1979.31|418
1702413000000|2023-12-12 20:30:00|1980.33|1979.83|1980.51|1980.01|1980.78|1980.28|1980.22|1979.72|417
1702413300000|2023-12-12 20:35:00|1980.52|1980.02|1980.33|1979.83|1980.71|1980.21|1980.23|1979.73|428
1702413600000|2023-12-12 20:40:00|1980.32|1979.82|1980.5|1980|1980.84|1980.34|1980.17|1979.67|566
1702413900000|2023-12-12 20:45:00|1980.4|1980.1|1980.27|1979.97|1980.62|1980.32|1980.19|1979.82|356
1702414200000|2023-12-12 20:50:00|1980.36|1980.06|1980.1|1979.8|1980.41|1980.06|1979.9|1979.52|549
1702414500000|2023-12-12 20:55:00|1980.12|1979.82|1979.77|1979.47|1980.41|1980.11|1979.54|1979.21|545
1702414800000|2023-12-12 21:00:00|1979.88|1979.38|1979.65|1979.35|1979.88|1979.54|1979.26|1978.83|322
1702415100000|2023-12-12 21:05:00|1979.66|1979.36|1979.84|1979.34|1979.94|1979.64|1979.52|1979.22|179
1702415400000|2023-12-12 21:10:00|1979.81|1979.31|1979.91|1979.61|1980.04|1979.69|1979.68|1979.31|146
1702415700000|2023-12-12 21:15:00|1979.92|1979.62|1979.95|1979.65|1980.1|1979.69|1979.68|1979.24|180
1702416000000|2023-12-12 21:20:00|1979.96|1979.66|1980.13|1979.83|1980.29|1979.88|1979.76|1979.44|197
1702416300000|2023-12-12 21:25:00|1980.12|1979.82|1980.14|1979.84|1980.31|1979.94|1980|1979.64|114
1702416600000|2023-12-12 21:30:00|1980.26|1979.76|1979.93|1979.63|1980.28|1979.92|1979.89|1979.49|117
1702416900000|2023-12-12 21:35:00|1979.94|1979.64|1979.74|1979.44|1980.21|1979.82|1979.72|1979.38|141
1702417200000|2023-12-12 21:40:00|1979.82|1979.32|1979.98|1979.48|1980.01|1979.68|1979.7|1979.32|128
1702417500000|2023-12-12 21:45:00|1979.97|1979.47|1980.07|1979.57|1980.1|1979.74|1979.84|1979.43|172
1702417800000|2023-12-12 21:50:00|1980.08|1979.58|1979.75|1979.25|1980.08|1979.69|1979.49|1979.08|146
1702418100000|2023-12-12 21:55:00|1979.74|1979.24|1979.75|1979.45|1979.9|1979.46|1979.49|1979.04|219
1702422000000|2023-12-12 23:00:00|1981.06|1980.56|1980.34|1979.84|1981.09|1980.59|1980.11|1979.61|239
1702422300000|2023-12-12 23:05:00|1980.25|1979.75|1980.84|1980.34|1981.02|1980.63|1980.04|1979.62|181
1702422600000|2023-12-12 23:10:00|1980.74|1980.44|1980.81|1980.31|1981.15|1980.74|1980.67|1980.17|190
1702422900000|2023-12-12 23:15:00|1980.72|1980.42|1981.01|1980.51|1981.08|1980.66|1980.6|1980.21|164
1702423200000|2023-12-12 23:20:00|1981.02|1980.52|1981.28|1980.78|1981.42|1981.01|1980.82|1980.42|179
1702423500000|2023-12-12 23:25:00|1981.35|1980.85|1981.32|1981.02|1981.38|1981.03|1980.86|1980.46|200
1702423800000|2023-12-12 23:30:00|1981.44|1980.94|1982|1981.7|1982.1|1981.7|1981.2|1980.81|188
1702424100000|2023-12-12 23:35:00|1982.04|1981.74|1982.25|1981.75|1982.65|1982.25|1981.71|1981.29|220
1702424400000|2023-12-12 23:40:00|1982.23|1981.73|1982.45|1981.95|1982.49|1982.05|1981.79|1981.38|174
1702424700000|2023-12-12 23:45:00|1982.44|1981.94|1982.24|1981.94|1982.44|1982|1981.94|1981.49|158
1702425000000|2023-12-12 23:50:00|1982.25|1981.95|1982.6|1982.1|1982.97|1982.54|1982.25|1981.85|244
1702425300000|2023-12-12 23:55:00|1982.65|1982.15|1982.83|1982.33|1983.15|1982.75|1982.44|1982.06|235
1702425600000|2023-12-13 00:00:00|1982.84|1982.34|1982.02|1981.52|1982.88|1982.39|1981.42|1981.07|549
1702425900000|2023-12-13 00:05:00|1982.03|1981.53|1982|1981.5|1982.37|1981.99|1981.76|1981.36|307
1702426200000|2023-12-13 00:10:00|1981.99|1981.49|1981.68|1981.18|1982.09|1981.63|1981.37|1980.98|315
1702426500000|2023-12-13 00:15:00|1981.58|1981.08|1981.98|1981.68|1982.38|1981.99|1981.43|1981.03|283
1702426800000|2023-12-13 00:20:00|1982.08|1981.58|1980.99|1980.49|1982.2|1981.8|1980.69|1980.27|329
1702427100000|2023-12-13 00:25:00|1981|1980.5|1980.83|1980.53|1981.2|1980.8|1980.78|1980.39|229
1702427400000|2023-12-13 00:30:00|1980.96|1980.46|1981.08|1980.58|1981.28|1980.9|1980.82|1980.42|227
1702427700000|2023-12-13 00:35:00|1981.01|1980.71|1980.95|1980.65|1981.01|1980.71|1980.56|1980.18|261
1702428000000|2023-12-13 00:40:00|1980.98|1980.68|1981.46|1981.16|1981.59|1981.25|1980.95|1980.57|316
1702428300000|2023-12-13 00:45:00|1981.45|1981.15|1981.31|1981.01|1981.67|1981.37|1981.01|1980.65|273
1702428600000|2023-12-13 00:50:00|1981.33|1981.03|1981.12|1980.62|1981.58|1981.22|1980.91|1980.53|319
1702428900000|2023-12-13 00:55:00|1981.24|1980.74|1981|1980.7|1981.4|1980.96|1980.71|1980.33|415
1702429200000|2023-12-13 01:00:00|1980.99|1980.69|1981.32|1981.02|1981.68|1981.28|1980.79|1980.43|790
1702429500000|2023-12-13 01:05:00|1981.33|1981.03|1981.47|1981.17|1981.65|1981.31|1980.72|1980.42|594
1702429800000|2023-12-13 01:10:00|1981.48|1981.18|1981.7|1981.4|1981.85|1981.55|1981.05|1980.68|530
1702430100000|2023-12-13 01:15:00|1981.64|1981.34|1981.27|1980.77|1981.88|1981.38|1980.71|1980.34|526
1702430400000|2023-12-13 01:20:00|1981.26|1980.76|1981.08|1980.58|1981.26|1980.86|1980.7|1980.31|434
1702430700000|2023-12-13 01:25:00|1980.97|1980.67|1980.9|1980.4|1981.18|1980.82|1980.67|1980.26|439
1702431000000|2023-12-13 01:30:00|1980.98|1980.48|1981.51|1981.21|1981.89|1981.45|1980.86|1980.44|555
1702431300000|2023-12-13 01:35:00|1981.48|1981.18|1980.98|1980.48|1981.66|1981.27|1980.32|1979.92|562
1702431600000|2023-12-13 01:40:00|1980.9|1980.4|1980.76|1980.26|1981.02|1980.62|1980.5|1980.08|415
1702431900000|2023-12-13 01:45:00|1980.82|1980.32|1980.52|1980.22|1980.97|1980.52|1979.98|1979.64|636
1702432200000|2023-12-13 01:50:00|1980.51|1980.21|1980.96|1980.46|1981.24|1980.85|1980.45|1980.03|529
1702432500000|2023-12-13 01:55:00|1980.97|1980.47|1980.3|1980|1981.27|1980.88|1980.2|1979.89|412
1702432800000|2023-12-13 02:00:00|1980.31|1980.01|1979.79|1979.49|1980.65|1980.31|1979.7|1979.31|509
1702433100000|2023-12-13 02:05:00|1979.72|1979.42|1978.21|1977.91|1980.54|1980.14|1978.08|1977.76|669
1702433400000|2023-12-13 02:10:00|1978.22|1977.92|1978.7|1978.2|1979.05|1978.65|1978.1|1977.8|577
1702433700000|2023-12-13 02:15:00|1978.89|1978.39|1978.87|1978.57|1979.01|1978.62|1978.34|1977.93|420
1702434000000|2023-12-13 02:20:00|1978.86|1978.56|1978.69|1978.19|1979.01|1978.63|1978.39|1978.01|302
1702434300000|2023-12-13 02:25:00|1978.68|1978.18|1978.62|1978.32|1978.86|1978.44|1978.32|1977.91|297
1702434600000|2023-12-13 02:30:00|1978.63|1978.33|1978.47|1978.17|1978.93|1978.53|1978.32|1977.91|412
1702434900000|2023-12-13 02:35:00|1978.57|1978.07|1978.31|1978.01|1978.76|1978.39|1978.15|1977.83|394
1702435200000|2023-12-13 02:40:00|1978.3|1978|1978.97|1978.67|1979.06|1978.67|1978.25|1977.84|341
1702435500000|2023-12-13 02:45:00|1978.98|1978.68|1979.44|1978.94|1979.64|1979.23|1978.98|1978.66|382
1702435800000|2023-12-13 02:50:00|1979.43|1978.93|1979.71|1979.21|1980.18|1979.72|1979.34|1978.92|514
1702436100000|2023-12-13 02:55:00|1979.72|1979.22|1979.62|1979.32|1980.05|1979.65|1979.21|1978.78|477
1702436400000|2023-12-13 03:00:00|1979.65|1979.15|1979.38|1978.88|1979.88|1979.38|1979.21|1978.71|677
1702436700000|2023-12-13 03:05:00|1979.3|1978.8|1979.38|1978.88|1979.74|1979.24|1979.21|1978.71|432
1702437000000|2023-12-13 03:10:00|1979.33|1978.83|1980.31|1979.81|1980.43|1979.93|1979.19|1978.69|577
1702437300000|2023-12-13 03:15:00|1980.24|1979.74|1980.08|1979.58|1980.42|1979.92|1979.72|1979.22|485
1702437600000|2023-12-13 03:20:00|1980.02|1979.52|1980.15|1979.65|1980.4|1979.9|1979.92|1979.42|419
1702437900000|2023-12-13 03:25:00|1980.12|1979.62|1980.22|1979.72|1980.48|1979.98|1979.91|1979.41|475
1702438200000|2023-12-13 03:30:00|1980.18|1979.68|1980|1979.5|1980.23|1979.86|1979.64|1979.24|352
1702438500000|2023-12-13 03:35:00|1979.95|1979.45|1979.8|1979.3|1980.04|1979.68|1979.51|1979.1|224
1702438800000|2023-12-13 03:40:00|1979.73|1979.23|1978.85|1978.55|1979.76|1979.29|1978.85|1978.46|265
1702439100000|2023-12-13 03:45:00|1978.97|1978.47|1978.27|1977.77|1979.11|1978.61|1978.14|1977.64|514
1702439400000|2023-12-13 03:50:00|1978.35|1977.85|1978.41|1977.91|1978.75|1978.25|1978.1|1977.6|699
1702439700000|2023-12-13 03:55:00|1978.42|1977.92|1978.37|1977.87|1978.66|1978.16|1978.03|1977.53|548
1702440000000|2023-12-13 04:00:00|1978.12|1977.82|1978.12|1977.82|1978.33|1977.92|1977.86|1977.49|393
1702440300000|2023-12-13 04:05:00|1978.09|1977.79|1978.42|1977.92|1978.63|1978.23|1978.08|1977.77|259
1702440600000|2023-12-13 04:10:00|1978.48|1977.98|1978.44|1977.94|1978.57|1978.15|1978.03|1977.63|278
1702440900000|2023-12-13 04:15:00|1978.43|1977.93|1978.42|1977.92|1978.76|1978.32|1978.25|1977.84|233
1702441200000|2023-12-13 04:20:00|1978.41|1977.91|1979.01|1978.71|1979.17|1978.83|1978.21|1977.8|401
1702441500000|2023-12-13 04:25:00|1979.03|1978.73|1979.4|1979.1|1979.8|1979.4|1978.92|1978.49|388
1702441800000|2023-12-13 04:30:00|1979.39|1979.09|1979.97|1979.47|1980.28|1979.95|1979.39|1979|429
1702442100000|2023-12-13 04:35:00|1979.93|1979.43|1979.86|1979.36|1980.27|1979.88|1979.56|1979.18|410
1702442400000|2023-12-13 04:40:00|1979.87|1979.37|1979.12|1978.82|1980.09|1979.7|1979.1|1978.7|277
1702442700000|2023-12-13 04:45:00|1979.23|1978.73|1978.82|1978.32|1979.39|1978.89|1978.6|1978.1|437
1702443000000|2023-12-13 04:50:00|1978.81|1978.31|1978.83|1978.33|1978.94|1978.44|1978.6|1978.11|375
1702443300000|2023-12-13 04:55:00|1978.8|1978.3|1978.56|1978.06|1979.06|1978.56|1978.41|1977.91|432
1702443600000|2023-12-13 05:00:00|1978.45|1978.15|1979.32|1978.82|1979.55|1979.14|1978.45|1978.15|422
1702443900000|2023-12-13 05:05:00|1979.26|1978.76|1978.97|1978.67|1979.26|1978.86|1978.65|1978.25|329
1702444200000|2023-12-13 05:10:00|1979.09|1978.59|1978.88|1978.58|1979.2|1978.75|1978.72|1978.35|241
1702444500000|2023-12-13 05:15:00|1978.93|1978.43|1979.29|1978.79|1979.29|1978.79|1978.63|1978.13|512
1702444800000|2023-12-13 05:20:00|1979.3|1978.8|1979.14|1978.64|1979.39|1978.89|1978.96|1978.46|562
1702445100000|2023-12-13 05:25:00|1979.1|1978.6|1979.25|1978.75|1979.39|1978.89|1979.03|1978.53|523
1702445400000|2023-12-13 05:30:00|1979.25|1978.75|1979.32|1979.02|1979.87|1979.54|1978.9|1978.56|510
1702445700000|2023-12-13 05:35:00|1979.31|1979.01|1979.68|1979.18|1979.83|1979.43|1979.31|1978.95|411
1702446000000|2023-12-13 05:40:00|1979.6|1979.3|1979.77|1979.27|1979.99|1979.64|1979.52|1979.15|388
1702446300000|2023-12-13 05:45:00|1979.75|1979.25|1979.66|1979.16|1979.86|1979.49|1979.17|1978.85|398
1702446600000|2023-12-13 05:50:00|1979.62|1979.12|1979.64|1979.34|1979.76|1979.36|1979.28|1978.94|470
1702446900000|2023-12-13 05:55:00|1979.74|1979.24|1978.97|1978.67|1979.83|1979.42|1978.81|1978.42|387
1702447200000|2023-12-13 06:00:00|1978.95|1978.65|1978.38|1978.08|1979.17|1978.81|1978.3|1977.92|521
1702447500000|2023-12-13 06:05:00|1978.44|1978.14|1978.35|1978.05|1978.54|1978.22|1978.05|1977.74|432
1702447800000|2023-12-13 06:10:00|1978.36|1978.06|1977.43|1977.13|1978.45|1978.15|1977|1976.65|703
1702448100000|2023-12-13 06:15:00|1977.45|1977.15|1976.52|1976.22|1977.92|1977.52|1976.08|1975.75|567
1702448400000|2023-12-13 06:20:00|1976.56|1976.26|1974.77|1974.47|1976.65|1976.27|1973.92|1973.52|852
1702448700000|2023-12-13 06:25:00|1974.78|1974.48|1974.07|1973.57|1975.05|1974.63|1973.74|1973.37|836
1702449000000|2023-12-13 06:30:00|1974.09|1973.59|1974.38|1974.08|1974.75|1974.44|1973.82|1973.45|606
1702449300000|2023-12-13 06:35:00|1974.37|1974.07|1975.34|1975.04|1975.62|1975.32|1974.06|1973.66|620
1702449600000|2023-12-13 06:40:00|1975.33|1975.03|1975.14|1974.84|1976.18|1975.82|1975.13|1974.78|665
1702449900000|2023-12-13 06:45:00|1975.13|1974.83|1975.57|1975.07|1975.79|1975.38|1974.62|1974.3|520
1702450200000|2023-12-13 06:50:00|1975.46|1975.16|1975.21|1974.71|1975.8|1975.49|1975.04|1974.66|553
1702450500000|2023-12-13 06:55:00|1975.18|1974.68|1974.64|1974.34|1975.4|1974.97|1973.29|1972.89|685
1702450800000|2023-12-13 07:00:00|1974.72|1974.42|1974.71|1974.41|1975.12|1974.72|1973.61|1973.21|865
1702451100000|2023-12-13 07:05:00|1974.69|1974.39|1975.84|1975.34|1976.32|1975.92|1974.61|1974.16|662
1702451400000|2023-12-13 07:10:00|1975.8|1975.3|1976.58|1976.28|1976.74|1976.4|1975.33|1975|702
1702451700000|2023-12-13 07:15:00|1976.49|1976.19|1976.19|1975.69|1977.43|1977.05|1975.96|1975.65|637
1702452000000|2023-12-13 07:20:00|1976.09|1975.79|1977.26|1976.76|1977.41|1977.03|1976.02|1975.72|446
1702452300000|2023-12-13 07:25:00|1977.25|1976.75|1978.44|1978.14|1978.45|1978.14|1976.89|1976.5|611
1702452600000|2023-12-13 07:30:00|1978.4|1978.1|1979.85|1979.55|1980.58|1980.21|1978.17|1977.83|1040
1702452900000|2023-12-13 07:35:00|1979.82|1979.52|1979.8|1979.5|1980.64|1980.29|1979.39|1978.99|817
1702453200000|2023-12-13 07:40:00|1979.78|1979.48|1980.7|1980.4|1980.85|1980.53|1979.23|1978.93|654
1702453500000|2023-12-13 07:45:00|1980.72|1980.42|1979.87|1979.37|1980.82|1980.42|1979.6|1979.3|440
1702453800000|2023-12-13 07:50:00|1979.88|1979.58|1980.09|1979.59|1980.53|1980.21|1979.64|1979.25|519
1702454100000|2023-12-13 07:55:00|1979.88|1979.58|1979.56|1979.06|1980.04|1979.67|1979.13|1978.75|631
1702454400000|2023-12-13 08:00:00|1979.49|1979.19|1979.28|1978.98|1980.27|1979.93|1978.81|1978.43|731
1702454700000|2023-12-13 08:05:00|1979.29|1978.99|1980.14|1979.84|1980.34|1980|1979.29|1978.92|765
1702455000000|2023-12-13 08:10:00|1980.03|1979.73|1979.93|1979.43|1980.21|1979.78|1979.04|1978.67|732
1702455300000|2023-12-13 08:15:00|1979.94|1979.44|1981.15|1980.65|1981.35|1980.97|1979.63|1979.25|680
1702455600000|2023-12-13 08:20:00|1981.14|1980.64|1980.05|1979.75|1981.32|1980.93|1980.04|1979.65|754
1702455900000|2023-12-13 08:25:00|1980.06|1979.76|1980.48|1980.18|1980.64|1980.27|1979.62|1979.32|592
1702456200000|2023-12-13 08:30:00|1980.46|1980.16|1980.8|1980.5|1980.81|1980.51|1979.74|1979.44|511
1702456500000|2023-12-13 08:35:00|1980.79|1980.49|1981.07|1980.77|1981.42|1981.04|1980.25|1979.95|625
1702456800000|2023-12-13 08:40:00|1981.01|1980.71|1981.63|1981.33|1982.05|1981.66|1980.74|1980.44|569
1702457100000|2023-12-13 08:45:00|1981.64|1981.34|1982.29|1981.99|1982.57|1982.23|1981.41|1981.01|760
1702457400000|2023-12-13 08:50:00|1982.23|1981.93|1980.78|1980.28|1982.4|1982.1|1980.52|1980.22|648
1702457700000|2023-12-13 08:55:00|1980.69|1980.39|1980.52|1980.22|1980.9|1980.52|1980.3|1979.88|547
1702458000000|2023-12-13 09:00:00|1980.48|1980.18|1981.45|1981.15|1981.47|1981.17|1980.43|1980.07|672
1702458300000|2023-12-13 09:05:00|1981.46|1981.16|1981.27|1980.97|1982.08|1981.71|1981.26|1980.85|491
1702458600000|2023-12-13 09:10:00|1981.26|1980.96|1980.99|1980.69|1981.39|1981.07|1980.93|1980.53|488
1702458900000|2023-12-13 09:15:00|1980.97|1980.67|1980.33|1980.03|1981.2|1980.81|1980.05|1979.75|479
1702459200000|2023-12-13 09:20:00|1980.29|1979.99|1980.41|1980.11|1980.54|1980.18|1979.75|1979.39|480
1702459500000|2023-12-13 09:25:00|1980.36|1980.06|1981.26|1980.76|1981.43|1980.97|1980.1|1979.72|568
1702459800000|2023-12-13 09:30:00|1981.21|1980.91|1980.95|1980.65|1982.15|1981.75|1980.95|1980.6|583
1702460100000|2023-12-13 09:35:00|1980.94|1980.64|1981.33|1981.03|1981.63|1981.24|1980.91|1980.6|465
1702460400000|2023-12-13 09:40:00|1981.3|1981|1982.04|1981.74|1982.19|1981.83|1981.24|1980.89|499
1702460700000|2023-12-13 09:45:00|1982.14|1981.64|1981.81|1981.31|1982.44|1982.14|1981.63|1981.24|559
1702461000000|2023-12-13 09:50:00|1981.82|1981.32|1981.74|1981.24|1982.84|1982.54|1981.71|1981.24|506
1702461300000|2023-12-13 09:55:00|1981.64|1981.34|1982.7|1982.4|1982.77|1982.47|1981.43|1981.12|467
1702461600000|2023-12-13 10:00:00|1982.75|1982.45|1982.86|1982.56|1983.04|1982.63|1982.49|1982.11|470
1702461900000|2023-12-13 10:05:00|1982.83|1982.53|1982.13|1981.83|1982.89|1982.59|1981.76|1981.41|494
1702462200000|2023-12-13 10:10:00|1982.14|1981.84|1982.93|1982.63|1983.17|1982.77|1982.07|1981.71|405
1702462500000|2023-12-13 10:15:00|1982.92|1982.62|1981.54|1981.24|1983.04|1982.64|1981.38|1980.98|508
1702462800000|2023-12-13 10:20:00|1981.52|1981.22|1981.98|1981.48|1982.21|1981.84|1981.25|1980.9|576
1702463100000|2023-12-13 10:25:00|1981.87|1981.57|1981.72|1981.22|1982.04|1981.74|1981.37|1980.97|530
1702463400000|2023-12-13 10:30:00|1981.77|1981.27|1982.51|1982.21|1982.73|1982.35|1981.52|1981.1|440
1702463700000|2023-12-13 10:35:00|1982.67|1982.17|1982.54|1982.04|1982.91|1982.51|1982.14|1981.74|428
1702464000000|2023-12-13 10:40:00|1982.42|1982.12|1981.84|1981.54|1982.76|1982.41|1981.82|1981.46|513
1702464300000|2023-12-13 10:45:00|1981.92|1981.62|1982.27|1981.97|1982.53|1982.13|1981.82|1981.46|527
1702464600000|2023-12-13 10:50:00|1982.25|1981.95|1982.96|1982.66|1983.06|1982.76|1982.17|1981.7|535
1702464900000|2023-12-13 10:55:00|1982.93|1982.63|1983.44|1983.14|1983.55|1983.2|1982.72|1982.28|500
1702465200000|2023-12-13 11:00:00|1983.46|1983.16|1983.29|1982.99|1983.81|1983.5|1983.19|1982.89|447
1702465500000|2023-12-13 11:05:00|1983.28|1982.98|1982.77|1982.27|1983.5|1983.2|1982.56|1982.18|481
1702465800000|2023-12-13 11:10:00|1982.78|1982.28|1982.66|1982.16|1983.16|1982.74|1982.43|1982.05|461
1702466100000|2023-12-13 11:15:00|1982.63|1982.13|1983.26|1982.76|1983.46|1982.96|1982.63|1982.13|594
1702466400000|2023-12-13 11:20:00|1983.3|1982.8|1983.15|1982.65|1983.62|1983.12|1983|1982.5|621
1702466700000|2023-12-13 11:25:00|1983.17|1982.67|1983.35|1982.85|1983.61|1983.11|1983.13|1982.64|553
1702467000000|2023-12-13 11:30:00|1983.37|1982.87|1983.49|1982.99|1983.88|1983.38|1983.21|1982.71|541
1702467300000|2023-12-13 11:35:00|1983.47|1982.97|1983.1|1982.6|1983.72|1983.22|1982.87|1982.41|581
1702467600000|2023-12-13 11:40:00|1983.13|1982.63|1983.18|1982.68|1983.57|1983.07|1982.95|1982.45|570
1702467900000|2023-12-13 11:45:00|1983.21|1982.71|1983.23|1982.73|1983.55|1983.16|1983.08|1982.58|456
1702468200000|2023-12-13 11:50:00|1983.21|1982.71|1983.52|1983.02|1983.88|1983.38|1982.97|1982.47|549
1702468500000|2023-12-13 11:55:00|1983.57|1983.07|1983.18|1982.68|1983.57|1983.07|1982.47|1981.97|655
1702468800000|2023-12-13 12:00:00|1983.06|1982.76|1982.45|1982.15|1983.15|1982.85|1982.11|1981.75|623
1702469100000|2023-12-13 12:05:00|1982.44|1982.14|1981.38|1981.08|1982.63|1982.19|1981.35|1980.93|471
1702469400000|2023-12-13 12:10:00|1981.37|1981.07|1981.73|1981.43|1981.79|1981.43|1981.2|1980.9|395
1702469700000|2023-12-13 12:15:00|1981.74|1981.44|1981.22|1980.72|1981.91|1981.45|1981.02|1980.61|600
1702470000000|2023-12-13 12:20:00|1981.21|1980.71|1981.84|1981.34|1981.84|1981.34|1981.21|1980.71|504
1702470300000|2023-12-13 12:25:00|1981.85|1981.35|1981.73|1981.23|1981.95|1981.45|1981.42|1980.92|525
1702470600000|2023-12-13 12:30:00|1981.63|1981.33|1981.7|1981.4|1981.96|1981.57|1981.42|1981.09|406
1702470900000|2023-12-13 12:35:00|1981.69|1981.39|1982.12|1981.82|1982.14|1981.84|1981.58|1981.24|304
1702471200000|2023-12-13 12:40:00|1982.11|1981.81|1982.06|1981.76|1982.74|1982.41|1981.68|1981.29|357
1702471500000|2023-12-13 12:45:00|1982.17|1981.67|1981.98|1981.48|1982.19|1981.69|1981.84|1981.35|522
1702471800000|2023-12-13 12:50:00|1981.97|1981.47|1981.56|1981.06|1982.09|1981.59|1981.36|1980.86|437
1702472100000|2023-12-13 12:55:00|1981.57|1981.07|1981.72|1981.22|1981.99|1981.49|1981.46|1980.96|722
1702472400000|2023-12-13 13:00:00|1981.65|1981.35|1981.94|1981.44|1982.08|1981.78|1981.45|1981.06|688
1702472700000|2023-12-13 13:05:00|1981.84|1981.54|1981.79|1981.49|1982.54|1982.2|1981.38|1981.04|592
1702473000000|2023-12-13 13:10:00|1981.78|1981.48|1981.04|1980.74|1981.97|1981.63|1980.83|1980.53|639
1702473300000|2023-12-13 13:15:00|1981.05|1980.75|1980.62|1980.32|1981.19|1980.83|1980.33|1979.96|560
1702473600000|2023-12-13 13:20:00|1980.59|1980.29|1981.66|1981.16|1982.63|1982.25|1979.84|1979.54|1034
1702473900000|2023-12-13 13:25:00|1981.48|1981.18|1982.12|1981.62|1982.7|1982.36|1980.94|1980.56|921
1702474200000|2023-12-13 13:30:00|1982.13|1981.63|1984.58|1984.08|1987.09|1986.59|1981.81|1981.31|1738
1702474500000|2023-12-13 13:35:00|1984.66|1984.16|1986.13|1985.83|1986.56|1986.26|1984.11|1983.7|1532
1702474800000|2023-12-13 13:40:00|1986.14|1985.84|1983.54|1983.24|1986.23|1985.87|1983.54|1983.16|1149
1702475100000|2023-12-13 13:45:00|1983.57|1983.27|1983.21|1982.91|1983.69|1983.35|1982.16|1981.82|1252
1702475400000|2023-12-13 13:50:00|1983.14|1982.84|1984.75|1984.45|1985.73|1985.38|1982.9|1982.52|1187
1702475700000|2023-12-13 13:55:00|1984.74|1984.44|1984.78|1984.28|1985.07|1984.69|1983.58|1983.28|997
1702476000000|2023-12-13 14:00:00|1984.8|1984.3|1985.35|1985.05|1985.64|1985.23|1984.14|1983.75|1193
1702476300000|2023-12-13 14:05:00|1985.34|1985.04|1985.16|1984.86|1986.46|1986.04|1985.12|1984.73|838
1702476600000|2023-12-13 14:10:00|1985.17|1984.87|1983.39|1983.09|1985.42|1985.06|1983.14|1982.84|998
1702476900000|2023-12-13 14:15:00|1983.38|1983.08|1983.02|1982.72|1984.31|1983.96|1982.87|1982.47|894
1702477200000|2023-12-13 14:20:00|1983.03|1982.73|1983.05|1982.75|1983.34|1982.96|1982.13|1981.79|765
1702477500000|2023-12-13 14:25:00|1983.02|1982.72|1983.45|1983.15|1983.75|1983.43|1981.46|1981.1|904
1702477800000|2023-12-13 14:30:00|1983.35|1983.05|1983.33|1982.83|1983.41|1983.09|1981.51|1981.21|1174
1702478100000|2023-12-13 14:35:00|1983.27|1982.77|1983.58|1983.28|1984.53|1984.18|1983.27|1982.77|1188
1702478400000|2023-12-13 14:40:00|1983.62|1983.32|1982.9|1982.6|1983.7|1983.32|1982.44|1982.08|1059
1702478700000|2023-12-13 14:45:00|1982.91|1982.61|1983.17|1982.87|1983.77|1983.47|1982|1981.7|1111
1702479000000|2023-12-13 14:50:00|1983.2|1982.9|1982.25|1981.95|1983.5|1983.2|1981.99|1981.67|1062
1702479300000|2023-12-13 14:55:00|1982.23|1981.93|1982.13|1981.83|1983.35|1982.96|1982.03|1981.73|919
1702479600000|2023-12-13 15:00:00|1982.14|1981.84|1982.25|1981.75|1983.24|1982.94|1981.72|1981.33|1052
1702479900000|2023-12-13 15:05:00|1982.2|1981.9|1980.9|1980.6|1982.26|1981.93|1980.29|1979.95|1086
1702480200000|2023-12-13 15:10:00|1980.91|1980.61|1979.09|1978.79|1981.74|1981.39|1978.83|1978.44|1065
1702480500000|2023-12-13 15:15:00|1979.12|1978.82|1980.19|1979.69|1980.88|1980.42|1978.75|1978.42|990
1702480800000|2023-12-13 15:20:00|1980.08|1979.78|1979.18|1978.88|1981.14|1980.84|1979.07|1978.72|724
1702481100000|2023-12-13 15:25:00|1979.17|1978.87|1979.58|1979.28|1980.53|1980.13|1979.07|1978.77|868
1702481400000|2023-12-13 15:30:00|1979.59|1979.29|1979.62|1979.32|1980.21|1979.81|1978.67|1978.27|976
1702481700000|2023-12-13 15:35:00|1979.63|1979.33|1978.98|1978.68|1980.2|1979.9|1978.88|1978.49|967
1702482000000|2023-12-13 15:40:00|1978.97|1978.67|1981.28|1980.98|1981.55|1981.21|1978.97|1978.54|927
1702482300000|2023-12-13 15:45:00|1981.26|1980.96|1981.02|1980.72|1981.4|1981.07|1980.43|1980.13|903
1702482600000|2023-12-13 15:50:00|1981.01|1980.71|1981.53|1981.23|1982.05|1981.72|1980.85|1980.49|798
1702482900000|2023-12-13 15:55:00|1981.52|1981.22|1982.09|1981.79|1982.3|1982|1981.24|1980.94|640
1702483200000|2023-12-13 16:00:00|1982.1|1981.8|1981.99|1981.69|1982.72|1982.42|1981.76|1981.37|766
1702483500000|2023-12-13 16:05:00|1982|1981.7|1980.89|1980.59|1982.21|1981.91|1980.62|1980.25|721
1702483800000|2023-12-13 16:10:00|1980.9|1980.6|1982.15|1981.85|1982.38|1982.08|1980.9|1980.55|728
1702484100000|2023-12-13 16:15:00|1982.17|1981.87|1983.17|1982.87|1983.37|1983.07|1982.15|1981.85|765
1702484400000|2023-12-13 16:20:00|1983.19|1982.89|1983.14|1982.84|1984.02|1983.69|1983.13|1982.78|811
1702484700000|2023-12-13 16:25:00|1983.13|1982.83|1982.14|1981.84|1983.4|1983.04|1982.14|1981.84|730
1702485000000|2023-12-13 16:30:00|1982.15|1981.85|1981.31|1981.01|1982.85|1982.49|1981.06|1980.68|703
1702485300000|2023-12-13 16:35:00|1981.32|1981.02|1982.04|1981.74|1982.13|1981.83|1980.98|1980.66|728
1702485600000|2023-12-13 16:40:00|1982.02|1981.72|1981.81|1981.51|1982.36|1982.04|1981.51|1981.12|602
1702485900000|2023-12-13 16:45:00|1981.82|1981.52|1981.82|1981.52|1982.1|1981.76|1980.85|1980.49|612
1702486200000|2023-12-13 16:50:00|1981.91|1981.41|1982.11|1981.81|1982.8|1982.45|1981.73|1981.4|541
1702486500000|2023-12-13 16:55:00|1982.08|1981.78|1981.56|1981.26|1982.24|1981.94|1981.04|1980.74|558
1702486800000|2023-12-13 17:00:00|1981.55|1981.25|1983.12|1982.62|1983.22|1982.82|1981.34|1980.97|633
1702487100000|2023-12-13 17:05:00|1982.99|1982.69|1983.54|1983.24|1983.65|1983.28|1982.75|1982.43|521
1702487400000|2023-12-13 17:10:00|1983.55|1983.25|1983.29|1982.99|1983.77|1983.47|1982.98|1982.68|528
1702487700000|2023-12-13 17:15:00|1983.27|1982.97|1982.26|1981.96|1983.81|1983.47|1982.26|1981.96|612
1702488000000|2023-12-13 17:20:00|1982.3|1982|1982.32|1982.02|1983.2|1982.82|1982.15|1981.76|571
1702488300000|2023-12-13 17:25:00|1982.36|1982.06|1982.17|1981.87|1982.63|1982.22|1981.95|1981.56|478
1702488600000|2023-12-13 17:30:00|1982.18|1981.88|1982.95|1982.65|1983.09|1982.75|1982.07|1981.73|551
1702488900000|2023-12-13 17:35:00|1983|1982.7|1983.09|1982.79|1983.19|1982.86|1982.45|1982.06|556
1702489200000|2023-12-13 17:40:00|1983.08|1982.78|1982.77|1982.47|1983.28|1982.89|1982.56|1982.19|552
1702489500000|2023-12-13 17:45:00|1982.76|1982.46|1983.02|1982.72|1983.3|1982.91|1982.33|1981.97|439
1702489800000|2023-12-13 17:50:00|1983.03|1982.73|1982.69|1982.39|1983.45|1983.08|1982.62|1982.23|514
1702490100000|2023-12-13 17:55:00|1982.68|1982.38|1982.34|1982.04|1982.83|1982.53|1982.05|1981.69|446
1702490400000|2023-12-13 18:00:00|1982.35|1982.05|1981.7|1981.4|1982.61|1982.23|1981.6|1981.3|487
1702490700000|2023-12-13 18:05:00|1981.73|1981.43|1981.52|1981.22|1981.81|1981.47|1981.29|1980.9|476
1702491000000|2023-12-13 18:10:00|1981.51|1981.21|1981.55|1981.25|1981.76|1981.36|1981.28|1980.98|357
1702491300000|2023-12-13 18:15:00|1981.67|1981.17|1982.4|1981.9|1982.87|1982.37|1981.67|1981.17|582
1702491600000|2023-12-13 18:20:00|1982.41|1981.91|1982.55|1982.05|1983.07|1982.57|1982.25|1981.81|807
1702491900000|2023-12-13 18:25:00|1982.57|1982.07|1982.57|1982.07|1983.23|1982.73|1982.22|1981.92|894
1702492200000|2023-12-13 18:30:00|1982.41|1982.11|1980.81|1980.51|1982.42|1982.11|1980.27|1979.97|607
1702492500000|2023-12-13 18:35:00|1980.93|1980.63|1980.28|1979.98|1981.02|1980.63|1980.25|1979.89|481
1702492800000|2023-12-13 18:40:00|1980.29|1979.99|1980.69|1980.39|1980.95|1980.61|1979.88|1979.58|540
1702493100000|2023-12-13 18:45:00|1980.68|1980.38|1980.8|1980.5|1980.98|1980.63|1980.35|1980.02|548
1702493400000|2023-12-13 18:50:00|1980.78|1980.48|1981.79|1981.29|1982.21|1981.8|1980.49|1980.12|667
1702493700000|2023-12-13 18:55:00|1981.76|1981.26|1982.48|1981.98|1983.76|1982.22|1981.76|1981.24|1051
1702494000000|2023-12-13 19:00:00|1982.41|1981.91|1996.28|1995.78|1997.72|1997.22|1982.33|1981.83|2149
1702494300000|2023-12-13 19:05:00|1996.48|1995.98|1998.98|1998.48|2001.5|2001|1996.37|1995.87|1995
1702494600000|2023-12-13 19:10:00|1999.01|1998.51|2003.68|2003.18|2005.22|2004.72|1999.01|1998.51|1977
1702494900000|2023-12-13 19:15:00|2003.47|2002.97|2005.66|2005.16|2006.93|2006.43|2002.29|2001.79|1852
1702495200000|2023-12-13 19:20:00|2005.61|2005.11|2006.06|2005.56|2008.35|2007.85|2004.69|2004.19|1843
1702495500000|2023-12-13 19:25:00|2006.11|2005.61|2006.4|2005.9|2007.64|2007.14|2005.37|2004.87|1801
1702495800000|2023-12-13 19:30:00|2006.41|2005.91|2004.19|2003.69|2006.67|2006.17|2003.24|2002.74|1844
1702496100000|2023-12-13 19:35:00|2004.21|2003.71|2011.31|2010.81|2012.84|2012.34|2004.21|2003.71|1999
1702496400000|2023-12-13 19:40:00|2011.36|2010.86|2015.77|2015.27|2016.75|2016.25|2010.63|2010.13|2054
1702496700000|2023-12-13 19:45:00|2015.84|2015.34|2015.57|2015.07|2017.47|2016.97|2013.7|2013.2|1922
1702497000000|2023-12-13 19:50:00|2015.52|2015.02|2015.3|2014.8|2017.85|2017.35|2014.74|2014.24|1775
1702497300000|2023-12-13 19:55:00|2015.35|2014.85|2013.96|2013.46|2015.85|2015.35|2012.08|2011.69|1731
1702497600000|2023-12-13 20:00:00|2013.98|2013.48|2015.15|2014.65|2015.68|2015.18|2012.9|2012.4|1717
1702497900000|2023-12-13 20:05:00|2015.19|2014.69|2016.01|2015.51|2016.58|2016.08|2012.93|2012.43|1800
1702498200000|2023-12-13 20:10:00|2016.02|2015.52|2015.05|2014.55|2016.61|2016.11|2013.79|2013.29|1820
1702498500000|2023-12-13 20:15:00|2015.25|2014.75|2018|2017.5|2018.4|2017.9|2015.04|2014.54|1625
1702498800000|2023-12-13 20:20:00|2017.98|2017.48|2019.29|2018.79|2021.7|2021.2|2017.84|2017.34|1818
1702499100000|2023-12-13 20:25:00|2019.28|2018.78|2016.45|2015.95|2019.75|2019.25|2016.09|2015.59|1572
1702499400000|2023-12-13 20:30:00|2016.39|2015.89|2020|2019.5|2020.1|2019.6|2016.36|2015.86|1330
1702499700000|2023-12-13 20:35:00|2020.04|2019.54|2021.48|2020.98|2022.6|2022.1|2019.76|2019.26|1465
1702500000000|2023-12-13 20:40:00|2021.52|2021.02|2020.74|2020.24|2021.62|2021.12|2019.94|2019.44|1309
1702500300000|2023-12-13 20:45:00|2020.76|2020.26|2019.28|2018.78|2020.95|2020.45|2018.2|2017.7|1310
1702500600000|2023-12-13 20:50:00|2019.35|2018.85|2021.09|2020.59|2021.38|2020.88|2018.85|2018.35|1396
1702500900000|2023-12-13 20:55:00|2021.13|2020.63|2024.11|2023.81|2024.57|2024.26|2020.73|2020.23|1484
1702501200000|2023-12-13 21:00:00|2024.23|2023.73|2023.71|2023.21|2024.23|2023.73|2021.89|2021.39|927
1702501500000|2023-12-13 21:05:00|2023.72|2023.22|2024.82|2024.32|2026.38|2025.88|2023.72|2023.22|998
1702501800000|2023-12-13 21:10:00|2024.8|2024.3|2025.36|2024.86|2025.55|2025.05|2023.55|2023.05|914
1702502100000|2023-12-13 21:15:00|2025.34|2024.84|2024.5|2024|2025.41|2024.91|2024.05|2023.55|587
1702502400000|2023-12-13 21:20:00|2024.48|2023.98|2026.2|2025.7|2026.48|2025.98|2024.44|2023.94|743
1702502700000|2023-12-13 21:25:00|2026.21|2025.71|2026.4|2025.9|2026.85|2026.35|2025.59|2025.09|938
1702503000000|2023-12-13 21:30:00|2026.38|2025.88|2026.19|2025.69|2027.14|2026.64|2025.21|2024.71|674
1702503300000|2023-12-13 21:35:00|2026.21|2025.71|2027.08|2026.58|2027.33|2026.83|2026.14|2025.64|629
1702503600000|2023-12-13 21:40:00|2027.09|2026.59|2027.62|2027.12|2027.79|2027.29|2026.62|2026.12|571
1702503900000|2023-12-13 21:45:00|2027.63|2027.13|2026.93|2026.43|2027.77|2027.27|2026.67|2026.17|658
1702504200000|2023-12-13 21:50:00|2026.92|2026.42|2026.69|2026.19|2027.38|2026.88|2026.41|2025.91|672
1702504500000|2023-12-13 21:55:00|2026.71|2026.21|2027.85|2027.35|2028.14|2027.64|2026.52|2026.02|625
1702508400000|2023-12-13 23:00:00|2025.38|2024.88|2025.26|2024.76|2027|2025.58|2024.56|2021.98|377
1702508700000|2023-12-13 23:05:00|2025.47|2024.97|2026.55|2026.05|2027.15|2026.65|2024.9|2024.4|457
1702509000000|2023-12-13 23:10:00|2026.44|2025.94|2026.01|2025.51|2027.5|2027|2025.85|2025.39|457
1702509300000|2023-12-13 23:15:00|2025.97|2025.47|2026.04|2025.54|2026.43|2025.93|2025.4|2024.93|516
1702509600000|2023-12-13 23:20:00|2026.01|2025.51|2027.44|2026.94|2027.85|2027.35|2025.85|2025.35|434
1702509900000|2023-12-13 23:25:00|2027.58|2027.08|2029.8|2029.3|2030.3|2029.8|2027.23|2026.73|519
1702510200000|2023-12-13 23:30:00|2029.79|2029.29|2026.92|2026.42|2029.79|2029.29|2026.72|2026.22|487
1702510500000|2023-12-13 23:35:00|2026.91|2026.41|2027.51|2027.21|2028|2027.6|2025.98|2025.68|530
1702510800000|2023-12-13 23:40:00|2027.48|2027.18|2028|2027.5|2028.59|2028.09|2026.82|2026.32|386
1702511100000|2023-12-13 23:45:00|2027.75|2027.25|2032.23|2031.73|2032.65|2032.15|2027.75|2027.25|568
1702511400000|2023-12-13 23:50:00|2032.14|2031.64|2032.28|2031.78|2032.57|2032.07|2031.19|2030.81|674
1702511700000|2023-12-13 23:55:00|2032.35|2031.85|2033.16|2032.66|2033.46|2033.05|2031.87|2031.37|480
1702512000000|2023-12-14 00:00:00|2033.12|2032.62|2034.2|2033.7|2034.59|2034.29|2032.43|2031.93|632
1702512300000|2023-12-14 00:05:00|2034.08|2033.78|2031.51|2031.01|2034.75|2034.39|2031.47|2030.97|707
1702512600000|2023-12-14 00:10:00|2031.49|2030.99|2031.58|2031.08|2031.88|2031.43|2030.78|2030.28|664
1702512900000|2023-12-14 00:15:00|2031.54|2031.04|2031.88|2031.38|2032.4|2031.93|2030.9|2030.43|545
1702513200000|2023-12-14 00:20:00|2031.89|2031.39|2033.72|2033.22|2033.78|2033.39|2031.72|2031.26|682
1702513500000|2023-12-14 00:25:00|2033.77|2033.27|2035.2|2034.7|2035.55|2035.24|2033.29|2032.79|761
1702513800000|2023-12-14 00:30:00|2035.17|2034.67|2037.06|2036.56|2037.38|2036.88|2035.17|2034.67|911
1702514100000|2023-12-14 00:35:00|2037.03|2036.53|2037.23|2036.73|2038.51|2038.11|2036.84|2036.41|805
1702514400000|2023-12-14 00:40:00|2037.21|2036.71|2037.19|2036.69|2037.55|2037.05|2035.58|2035.08|902
1702514700000|2023-12-14 00:45:00|2037.17|2036.67|2037.74|2037.24|2037.83|2037.47|2036.68|2036.18|822
1702515000000|2023-12-14 00:50:00|2037.77|2037.27|2038.65|2038.35|2039.37|2039.07|2037.26|2036.95|996
1702515300000|2023-12-14 00:55:00|2038.67|2038.37|2038.32|2037.82|2039.5|2039.19|2037.55|2037.25|1061
1702515600000|2023-12-14 01:00:00|2038.3|2037.8|2036.69|2036.19|2038.53|2038.23|2035.47|2035.17|1526
1702515900000|2023-12-14 01:05:00|2036.87|2036.37|2036.67|2036.37|2036.91|2036.42|2035.2|2034.89|1371
1702516200000|2023-12-14 01:10:00|2036.69|2036.39|2032.66|2032.16|2036.69|2036.39|2030.89|2030.49|1299
1702516500000|2023-12-14 01:15:00|2032.64|2032.14|2031.24|2030.94|2033.43|2033.1|2030.95|2030.56|1163
1702516800000|2023-12-14 01:20:00|2031.27|2030.97|2032.04|2031.54|2032.77|2032.34|2030.79|2030.44|1151
1702517100000|2023-12-14 01:25:00|2032.03|2031.53|2031.27|2030.97|2032.1|2031.67|2030.69|2030.31|984
1702517400000|2023-12-14 01:30:00|2031.3|2031|2031.68|2031.38|2032.27|2031.87|2030.65|2030.27|1109
1702517700000|2023-12-14 01:35:00|2031.78|2031.28|2031.76|2031.46|2033.99|2033.69|2031.61|2031.22|1113
1702518000000|2023-12-14 01:40:00|2031.68|2031.38|2031.48|2031.18|2032.11|2031.81|2030.92|2030.54|939
1702518300000|2023-12-14 01:45:00|2031.49|2031.19|2030.95|2030.65|2031.66|2031.3|2030.13|2029.83|858
1702518600000|2023-12-14 01:50:00|2030.96|2030.66|2032.88|2032.38|2033.14|2032.74|2030.96|2030.5|918
1702518900000|2023-12-14 01:55:00|2032.86|2032.36|2032.77|2032.27|2033.3|2032.89|2032.17|2031.79|817
1702519200000|2023-12-14 02:00:00|2032.76|2032.26|2032.09|2031.59|2032.79|2032.33|2031.22|2030.79|845
1702519500000|2023-12-14 02:05:00|2032.07|2031.57|2033.39|2033.09|2033.51|2033.12|2031.84|2031.34|780
1702519800000|2023-12-14 02:10:00|2033.32|2033.02|2033.34|2033.04|2033.76|2033.36|2032.79|2032.37|829
1702520100000|2023-12-14 02:15:00|2033.35|2033.05|2032.86|2032.36|2033.47|2033.07|2032.62|2032.25|692
1702520400000|2023-12-14 02:20:00|2032.87|2032.37|2034.03|2033.53|2034.19|2033.89|2032.62|2032.24|823
1702520700000|2023-12-14 02:25:00|2034.04|2033.54|2033.87|2033.37|2035|2034.64|2033.55|2033.12|1000
1702521000000|2023-12-14 02:30:00|2033.85|2033.35|2032.69|2032.19|2033.85|2033.35|2031.69|2031.27|1071
1702521300000|2023-12-14 02:35:00|2032.7|2032.2|2032.41|2031.91|2033.17|2032.69|2032.05|2031.55|737
1702521600000|2023-12-14 02:40:00|2032.49|2031.99|2031.75|2031.25|2032.51|2032.05|2031.41|2030.91|847
1702521900000|2023-12-14 02:45:00|2031.78|2031.28|2031.25|2030.75|2031.78|2031.28|2030.88|2030.38|742
1702522200000|2023-12-14 02:50:00|2031.24|2030.74|2031.84|2031.54|2032.08|2031.72|2031.2|2030.7|628
1702522500000|2023-12-14 02:55:00|2031.86|2031.56|2033.11|2032.61|2033.53|2033.12|2031.65|2031.27|744
1702522800000|2023-12-14 03:00:00|2033.1|2032.6|2032.71|2032.21|2033.56|2033.16|2032.41|2032.05|760
1702523100000|2023-12-14 03:05:00|2032.72|2032.22|2032.61|2032.11|2032.87|2032.43|2031.81|2031.41|653
1702523400000|2023-12-14 03:10:00|2032.6|2032.1|2034.09|2033.79|2034.11|2033.81|2032.09|2031.69|712
1702523700000|2023-12-14 03:15:00|2034.11|2033.81|2033.94|2033.64|2034.55|2034.23|2033.54|2033.15|670
1702524000000|2023-12-14 03:20:00|2033.92|2033.62|2033.4|2032.9|2034.01|2033.62|2032.99|2032.55|511
1702524300000|2023-12-14 03:25:00|2033.39|2032.89|2034.21|2033.91|2035.2|2034.79|2032.99|2032.6|847
1702524600000|2023-12-14 03:30:00|2034.23|2033.93|2032.53|2032.23|2034.63|2034.33|2032.46|2032.14|829
1702524900000|2023-12-14 03:35:00|2032.57|2032.27|2032.15|2031.65|2033.25|2032.84|2031.88|2031.47|968
1702525200000|2023-12-14 03:40:00|2032.14|2031.64|2032.81|2032.31|2033.88|2033.49|2032.03|2031.63|930
1702525500000|2023-12-14 03:45:00|2032.82|2032.32|2032.58|2032.08|2033.48|2033.03|2032.13|2031.77|742
1702525800000|2023-12-14 03:50:00|2032.57|2032.07|2031.17|2030.67|2032.57|2032.16|2030.56|2030.21|813
1702526100000|2023-12-14 03:55:00|2031.27|2030.77|2031.21|2030.91|2031.47|2031.09|2030.53|2030.14|703
1702526400000|2023-12-14 04:00:00|2031.2|2030.9|2031.81|2031.31|2032.12|2031.77|2030.92|2030.53|642
1702526700000|2023-12-14 04:05:00|2031.8|2031.3|2031.77|2031.47|2032.18|2031.71|2031.17|2030.82|640
1702527000000|2023-12-14 04:10:00|2031.87|2031.37|2031.57|2031.07|2031.95|2031.54|2031.24|2030.84|569
1702527300000|2023-12-14 04:15:00|2031.58|2031.08|2032.3|2031.8|2032.37|2032|2031.35|2030.92|603
1702527600000|2023-12-14 04:20:00|2032.31|2031.81|2031.72|2031.22|2032.38|2032|2031.34|2030.96|536
1702527900000|2023-12-14 04:25:00|2031.73|2031.23|2031.11|2030.61|2031.87|2031.57|2030.86|2030.42|609
1702528200000|2023-12-14 04:30:00|2031.03|2030.73|2030.92|2030.42|2031.36|2031.01|2030.31|2029.95|595
1702528500000|2023-12-14 04:35:00|2030.73|2030.43|2031.08|2030.58|2031.28|2030.9|2030.39|2030|584
1702528800000|2023-12-14 04:40:00|2030.93|2030.63|2031.62|2031.32|2031.71|2031.34|2030.67|2030.28|583
1702529100000|2023-12-14 04:45:00|2031.61|2031.31|2032.19|2031.69|2032.27|2031.91|2031.36|2031.06|537
1702529400000|2023-12-14 04:50:00|2032.2|2031.7|2031.43|2031.13|2032.36|2031.98|2031.2|2030.85|521
1702529700000|2023-12-14 04:55:00|2031.53|2031.03|2031.47|2031.17|2031.76|2031.44|2031.06|2030.66|563
1702530000000|2023-12-14 05:00:00|2031.43|2031.13|2031.75|2031.25|2031.77|2031.41|2030.72|2030.31|800
1702530300000|2023-12-14 05:05:00|2031.63|2031.33|2031.51|2031.01|2031.89|2031.47|2031.33|2030.94|553
1702530600000|2023-12-14 05:10:00|2031.44|2031.14|2031.18|2030.88|2031.91|2031.55|2031.15|2030.76|655
1702530900000|2023-12-14 05:15:00|2031.19|2030.89|2031.37|2031.07|2031.81|2031.43|2031|2030.6|616
1702531200000|2023-12-14 05:20:00|2031.36|2031.06|2031.12|2030.82|2031.65|2031.25|2030.96|2030.5|651
1702531500000|2023-12-14 05:25:00|2031.13|2030.83|2031.42|2030.92|2031.95|2031.58|2031.03|2030.62|687
1702531800000|2023-12-14 05:30:00|2031.46|2030.96|2030.74|2030.44|2031.88|2031.45|2030.56|2030.17|782
1702532100000|2023-12-14 05:35:00|2030.83|2030.53|2032.91|2032.61|2033.06|2032.76|2030.83|2030.41|765
1702532400000|2023-12-14 05:40:00|2032.94|2032.64|2033.36|2033.06|2034.01|2033.59|2032.78|2032.29|960
1702532700000|2023-12-14 05:45:00|2033.34|2033.04|2033.61|2033.11|2034.15|2033.74|2033.17|2032.7|608
1702533000000|2023-12-14 05:50:00|2033.6|2033.1|2033.94|2033.64|2033.95|2033.65|2033.25|2032.79|650
1702533300000|2023-12-14 05:55:00|2034.04|2033.54|2035.48|2035.18|2036.24|2035.94|2033.86|2033.47|887
1702533600000|2023-12-14 06:00:00|2035.5|2035.2|2035.65|2035.15|2036|2035.61|2034.78|2034.42|820
1702533900000|2023-12-14 06:05:00|2035.62|2035.12|2035.21|2034.71|2036.42|2035.98|2034.44|2034.09|808
1702534200000|2023-12-14 06:10:00|2035.19|2034.69|2037.06|2036.76|2037.22|2036.83|2035.13|2034.69|903
1702534500000|2023-12-14 06:15:00|2036.95|2036.65|2036.43|2036.13|2037.74|2037.34|2036.33|2036.03|887
1702534800000|2023-12-14 06:20:00|2036.5|2036|2035.91|2035.61|2036.61|2036.28|2035.7|2035.4|796
1702535100000|2023-12-14 06:25:00|2035.88|2035.58|2035.02|2034.52|2036.02|2035.6|2034.73|2034.33|745
1702535400000|2023-12-14 06:30:00|2034.9|2034.6|2035.2|2034.7|2035.3|2034.85|2034.33|2033.99|592
1702535700000|2023-12-14 06:35:00|2035.18|2034.68|2034.77|2034.47|2035.35|2035|2034.43|2034.05|781
1702536000000|2023-12-14 06:40:00|2034.72|2034.42|2035.56|2035.06|2036.2|2035.82|2034.54|2034.21|840
1702536300000|2023-12-14 06:45:00|2035.51|2035.01|2034.67|2034.37|2036.48|2036.13|2034.58|2034.2|1009
1702536600000|2023-12-14 06:50:00|2034.68|2034.38|2035.19|2034.69|2035.72|2035.38|2034.28|2033.88|765
1702536900000|2023-12-14 06:55:00|2035.18|2034.68|2035.63|2035.33|2035.75|2035.34|2034.58|2034.17|702
1702537200000|2023-12-14 07:00:00|2035.65|2035.35|2035.68|2035.38|2036.98|2036.62|2035.59|2035.15|984
1702537500000|2023-12-14 07:05:00|2035.7|2035.4|2033.4|2033.1|2035.75|2035.45|2033.4|2033.1|1153
1702537800000|2023-12-14 07:10:00|2033.49|2033.19|2032.32|2032.02|2034.09|2033.67|2032.29|2031.91|1117
1702538100000|2023-12-14 07:15:00|2032.3|2032|2032.49|2031.99|2032.99|2032.49|2031.56|2031.15|1082
1702538400000|2023-12-14 07:20:00|2032.47|2031.97|2031.68|2031.38|2033.21|2032.86|2031.51|2031.15|919
1702538700000|2023-12-14 07:25:00|2031.67|2031.37|2032.56|2032.26|2033.48|2033.18|2031.5|2031.17|938
1702539000000|2023-12-14 07:30:00|2032.51|2032.21|2031.38|2031.08|2032.62|2032.32|2031.21|2030.91|1108
1702539300000|2023-12-14 07:35:00|2031.37|2031.07|2031.15|2030.65|2031.65|2031.24|2029.49|2029.12|1098
1702539600000|2023-12-14 07:40:00|2031.18|2030.68|2031.1|2030.8|2031.42|2031.05|2030.09|2029.79|910
1702539900000|2023-12-14 07:45:00|2031.05|2030.75|2032.13|2031.83|2032.64|2032.26|2030.25|2029.91|1061
1702540200000|2023-12-14 07:50:00|2032.11|2031.81|2033.19|2032.89|2034.51|2034.15|2032.08|2031.71|968
1702540500000|2023-12-14 07:55:00|2033.17|2032.87|2033.06|2032.56|2033.78|2033.44|2032.73|2032.36|738
1702540800000|2023-12-14 08:00:00|2032.94|2032.64|2035.78|2035.48|2036.02|2035.72|2032.24|2031.94|1353
1702541100000|2023-12-14 08:05:00|2035.69|2035.39|2035.83|2035.33|2036.01|2035.67|2034.09|2033.79|1203
1702541400000|2023-12-14 08:10:00|2035.87|2035.37|2035.87|2035.57|2036.31|2035.92|2035.21|2034.87|1141
1702541700000|2023-12-14 08:15:00|2035.88|2035.58|2036.75|2036.45|2037.36|2036.97|2035.51|2035.2|1296
1702542000000|2023-12-14 08:20:00|2036.77|2036.47|2038|2037.5|2038.04|2037.64|2036.45|2036.09|1032
1702542300000|2023-12-14 08:25:00|2038.03|2037.53|2040.33|2040.03|2040.45|2040.13|2037.36|2036.97|1044
1702542600000|2023-12-14 08:30:00|2040.31|2040.01|2040.17|2039.87|2040.58|2040.27|2038.06|2037.76|1395
1702542900000|2023-12-14 08:35:00|2040.08|2039.78|2038.7|2038.4|2040.51|2040.21|2038.41|2038.07|1075
1702543200000|2023-12-14 08:40:00|2038.69|2038.39|2036.9|2036.6|2038.69|2038.39|2036.69|2036.39|988
1702543500000|2023-12-14 08:45:00|2037|2036.7|2037.27|2036.97|2037.52|2037.15|2036.15|2035.79|914
1702543800000|2023-12-14 08:50:00|2037.23|2036.93|2037.28|2036.78|2037.6|2037.23|2036.32|2036|808
1702544100000|2023-12-14 08:55:00|2037.29|2036.79|2036.69|2036.39|2037.95|2037.55|2035.76|2035.36|953
1702544400000|2023-12-14 09:00:00|2036.71|2036.41|2036.47|2036.17|2037.6|2037.29|2036.13|2035.74|1045
1702544700000|2023-12-14 09:05:00|2036.5|2036.2|2037.89|2037.59|2038.11|2037.71|2036.29|2035.99|985
1702545000000|2023-12-14 09:10:00|2037.92|2037.62|2038.43|2038.13|2039.01|2038.63|2037.3|2036.93|906
1702545300000|2023-12-14 09:15:00|2038.45|2038.15|2038.74|2038.44|2039.17|2038.76|2038.08|2037.61|794
1702545600000|2023-12-14 09:20:00|2038.72|2038.42|2036.94|2036.64|2039.12|2038.74|2036.54|2036.2|896
1702545900000|2023-12-14 09:25:00|2036.97|2036.67|2037.44|2037.14|2038.36|2038|2036.93|2036.61|795
1702546200000|2023-12-14 09:30:00|2037.55|2037.05|2037.31|2036.81|2037.67|2037.27|2036.84|2036.47|774
1702546500000|2023-12-14 09:35:00|2037.28|2036.78|2036.36|2036.06|2037.35|2036.96|2036.23|2035.85|691
1702546800000|2023-12-14 09:40:00|2036.31|2036.01|2035.36|2035.06|2036.75|2036.37|2034.97|2034.67|726
1702547100000|2023-12-14 09:45:00|2035.37|2035.07|2035.41|2035.11|2036.26|2035.86|2035.2|2034.76|719
1702547400000|2023-12-14 09:50:00|2035.4|2035.1|2036.88|2036.58|2036.97|2036.59|2035.06|2034.74|683
1702547700000|2023-12-14 09:55:00|2036.86|2036.56|2036.84|2036.54|2037.89|2037.55|2036.66|2036.27|907
1702548000000|2023-12-14 10:00:00|2036.85|2036.55|2034.44|2033.94|2037.04|2036.63|2034.06|2033.76|930
1702548300000|2023-12-14 10:05:00|2034.43|2033.93|2033.28|2032.98|2034.88|2034.49|2033.17|2032.77|968
1702548600000|2023-12-14 10:10:00|2033.26|2032.96|2034.03|2033.73|2034.54|2034.24|2032.53|2032.23|830
1702548900000|2023-12-14 10:15:00|2034.04|2033.74|2034.13|2033.83|2034.48|2034.14|2033.54|2033.21|754
1702549200000|2023-12-14 10:20:00|2034.11|2033.81|2033.47|2032.97|2034.54|2034.14|2033.22|2032.83|779
1702549500000|2023-12-14 10:25:00|2033.31|2033.01|2034.26|2033.96|2034.5|2034.05|2033.09|2032.71|722
1702549800000|2023-12-14 10:30:00|2034.3|2034|2034.62|2034.32|2034.99|2034.61|2033.75|2033.41|755
1702550100000|2023-12-14 10:35:00|2034.61|2034.31|2034.97|2034.67|2035.25|2034.9|2034.06|2033.56|660
1702550400000|2023-12-14 10:40:00|2034.99|2034.69|2034.85|2034.55|2035.73|2035.39|2034.85|2034.46|678
1702550700000|2023-12-14 10:45:00|2034.93|2034.43|2034.59|2034.29|2035.13|2034.81|2034.39|2034|588
1702551000000|2023-12-14 10:50:00|2034.62|2034.32|2034.6|2034.3|2035.36|2034.97|2034.33|2033.92|573
1702551300000|2023-12-14 10:55:00|2034.61|2034.31|2034.19|2033.89|2034.86|2034.47|2034.07|2033.68|600
1702551600000|2023-12-14 11:00:00|2034.21|2033.91|2033.9|2033.6|2034.74|2034.4|2033.77|2033.47|654
1702551900000|2023-12-14 11:05:00|2033.81|2033.51|2034.77|2034.47|2035.14|2034.75|2033.64|2033.26|633
1702552200000|2023-12-14 11:10:00|2034.79|2034.49|2034.87|2034.37|2034.97|2034.59|2033.53|2033.18|633
1702552500000|2023-12-14 11:15:00|2034.66|2034.36|2034.87|2034.57|2035.11|2034.73|2034.49|2034.17|641
1702552800000|2023-12-14 11:20:00|2034.88|2034.58|2034.88|2034.58|2035.28|2034.89|2034.35|2034.01|726
1702553100000|2023-12-14 11:25:00|2034.99|2034.49|2034.79|2034.29|2035.2|2034.9|2033.85|2033.53|750
1702553400000|2023-12-14 11:30:00|2034.74|2034.44|2034.16|2033.86|2034.88|2034.47|2033.29|2032.89|881
1702553700000|2023-12-14 11:35:00|2034.21|2033.91|2033.86|2033.36|2034.43|2034.07|2033.26|2032.89|728
1702554000000|2023-12-14 11:40:00|2033.84|2033.34|2034.43|2033.93|2034.57|2034.23|2033.47|2033.11|741
1702554300000|2023-12-14 11:45:00|2034.4|2034.1|2034.94|2034.64|2035.36|2034.98|2034.35|2033.95|694
1702554600000|2023-12-14 11:50:00|2034.95|2034.65|2034.53|2034.23|2035.5|2035.11|2033.95|2033.55|704
1702554900000|2023-12-14 11:55:00|2034.58|2034.28|2035.34|2034.84|2035.5|2035.1|2034.46|2034.06|724
1702555200000|2023-12-14 12:00:00|2035.35|2034.85|2035.46|2034.96|2036.32|2035.89|2034.86|2034.36|1171
1702555500000|2023-12-14 12:05:00|2035.48|2034.98|2034.71|2034.21|2035.57|2035.07|2034.28|2033.78|979
1702555800000|2023-12-14 12:10:00|2034.88|2034.38|2034.73|2034.43|2035.2|2034.83|2033.89|2033.59|900
1702556100000|2023-12-14 12:15:00|2034.71|2034.41|2035.95|2035.65|2036.56|2036.16|2034.68|2034.27|683
1702556400000|2023-12-14 12:20:00|2035.94|2035.64|2037.23|2036.93|2037.36|2037.05|2035.45|2035.07|740
1702556700000|2023-12-14 12:25:00|2037.22|2036.92|2035.77|2035.47|2037.34|2036.92|2035.72|2035.33|657
1702557000000|2023-12-14 12:30:00|2035.78|2035.48|2037.25|2036.95|2037.61|2037.22|2035.76|2035.46|726
1702557300000|2023-12-14 12:35:00|2037.26|2036.96|2038.15|2037.85|2038.45|2038.09|2037.19|2036.83|629
1702557600000|2023-12-14 12:40:00|2038.25|2037.75|2037.41|2037.11|2038.45|2038.03|2036.76|2036.44|782
1702557900000|2023-12-14 12:45:00|2037.51|2037.01|2038.59|2038.09|2038.84|2038.45|2036.99|2036.61|807
1702558200000|2023-12-14 12:50:00|2038.55|2038.25|2039.19|2038.89|2039.19|2038.89|2037.48|2037.15|736
1702558500000|2023-12-14 12:55:00|2039.18|2038.88|2039.17|2038.67|2039.44|2039.14|2038.5|2038.05|852
1702558800000|2023-12-14 13:00:00|2039.11|2038.81|2036.48|2035.98|2039.4|2039.09|2035.8|2035.41|1291
1702559100000|2023-12-14 13:05:00|2036.46|2035.96|2035.37|2035.07|2036.77|2036.41|2035.09|2034.7|1099
1702559400000|2023-12-14 13:10:00|2035.43|2035.13|2035.83|2035.53|2036.25|2035.9|2035.23|2034.91|1054
1702559700000|2023-12-14 13:15:00|2035.85|2035.55|2033.18|2032.88|2037.76|2037.46|2033.09|2032.79|1591
1702560000000|2023-12-14 13:20:00|2033.21|2032.91|2031.87|2031.37|2034.94|2034.64|2031.29|2030.99|1548
1702560300000|2023-12-14 13:25:00|2031.8|2031.5|2033.81|2033.31|2034.7|2034.4|2031.76|2031.46|1456
1702560600000|2023-12-14 13:30:00|2033.72|2033.22|2030.32|2029.82|2033.84|2033.22|2027.89|2027.39|2011
1702560900000|2023-12-14 13:35:00|2030.37|2029.87|2031|2030.7|2031.64|2031.14|2029.4|2028.9|1796
1702561200000|2023-12-14 13:40:00|2030.99|2030.69|2033.84|2033.54|2034.23|2033.93|2030.26|2029.96|1663
1702561500000|2023-12-14 13:45:00|2033.83|2033.53|2036.05|2035.75|2036.32|2035.93|2033.54|2033.24|1576
1702561800000|2023-12-14 13:50:00|2036.11|2035.81|2035.76|2035.46|2036.91|2036.55|2034.46|2034.16|1565
1702562100000|2023-12-14 13:55:00|2035.68|2035.38|2037.46|2037.16|2037.9|2037.6|2035.51|2035.15|1522
1702562400000|2023-12-14 14:00:00|2037.44|2037.14|2038.97|2038.67|2039.23|2038.88|2037.23|2036.93|1536
1702562700000|2023-12-14 14:05:00|2039.1|2038.6|2039.07|2038.77|2040.76|2040.42|2038.75|2038.42|1681
1702563000000|2023-12-14 14:10:00|2039.04|2038.74|2038.13|2037.83|2039.87|2039.54|2037.72|2037.37|1586
1702563300000|2023-12-14 14:15:00|2038.14|2037.84|2036.51|2036.01|2038.36|2038.03|2035.91|2035.6|1323
1702563600000|2023-12-14 14:20:00|2036.5|2036|2036.09|2035.79|2036.98|2036.67|2035.14|2034.71|1473
1702563900000|2023-12-14 14:25:00|2036.08|2035.78|2037.67|2037.37|2038|2037.67|2035.97|2035.6|1320
1702564200000|2023-12-14 14:30:00|2037.65|2037.35|2043.85|2043.55|2044.26|2043.86|2037.65|2037.35|1619
1702564500000|2023-12-14 14:35:00|2043.76|2043.46|2047.24|2046.94|2047.65|2047.29|2043.36|2043.06|1621
1702564800000|2023-12-14 14:40:00|2047.21|2046.91|2048.12|2047.62|2048.15|2047.83|2046.52|2046.2|1497
1702565100000|2023-12-14 14:45:00|2048.03|2047.73|2043.2|2042.9|2048.09|2047.79|2043.15|2042.85|1586
1702565400000|2023-12-14 14:50:00|2043.14|2042.84|2042.98|2042.68|2045.1|2044.75|2042.22|2041.91|1506
1702565700000|2023-12-14 14:55:00|2042.97|2042.67|2043.37|2043.07|2044.77|2044.44|2042.47|2042.17|1342
1702566000000|2023-12-14 15:00:00|2043.47|2042.97|2045.88|2045.58|2046.79|2046.49|2043.18|2042.88|1519
1702566300000|2023-12-14 15:05:00|2045.87|2045.57|2044.49|2044.19|2045.97|2045.58|2043.54|2043.24|1371
1702566600000|2023-12-14 15:10:00|2044.58|2044.08|2046.53|2046.23|2047.14|2046.81|2043.49|2043.19|1251
1702566900000|2023-12-14 15:15:00|2046.48|2046.18|2045.24|2044.94|2047.04|2046.69|2045|2044.7|1258
1702567200000|2023-12-14 15:20:00|2045.21|2044.91|2044.59|2044.29|2046.21|2045.88|2044.22|2043.87|1322
1702567500000|2023-12-14 15:25:00|2044.57|2044.27|2042.72|2042.42|2045.6|2045.29|2042.32|2041.96|1352
1702567800000|2023-12-14 15:30:00|2042.74|2042.44|2038.33|2038.03|2042.94|2042.64|2037.84|2037.51|1501
1702568100000|2023-12-14 15:35:00|2038.41|2038.11|2037.74|2037.44|2039.47|2039.11|2036.65|2036.35|1371
1702568400000|2023-12-14 15:40:00|2037.75|2037.45|2038.81|2038.51|2038.88|2038.56|2037.44|2037.02|1329
1702568700000|2023-12-14 15:45:00|2038.89|2038.59|2041.67|2041.37|2041.74|2041.44|2038.73|2038.43|1261
1702569000000|2023-12-14 15:50:00|2041.68|2041.38|2040.59|2040.29|2041.93|2041.63|2040.27|2039.94|1208
1702569300000|2023-12-14 15:55:00|2040.67|2040.37|2040.48|2040.18|2040.98|2040.68|2038.23|2037.93|1339
1702569600000|2023-12-14 16:00:00|2040.56|2040.26|2039.56|2039.26|2040.89|2040.47|2039.14|2038.75|1335
1702569900000|2023-12-14 16:05:00|2039.55|2039.25|2039.68|2039.18|2040.27|2039.88|2039.21|2038.85|1216
1702570200000|2023-12-14 16:10:00|2039.59|2039.29|2040.53|2040.23|2041.75|2041.39|2039.58|2039.28|1259
1702570500000|2023-12-14 16:15:00|2040.5|2040.2|2040.46|2040.16|2041.44|2041.06|2040.01|2039.64|1175
1702570800000|2023-12-14 16:20:00|2040.45|2040.15|2039.93|2039.63|2040.95|2040.53|2038.81|2038.4|1151
1702571100000|2023-12-14 16:25:00|2040.03|2039.73|2039.03|2038.73|2040.85|2040.55|2038.98|2038.68|1005
1702571400000|2023-12-14 16:30:00|2039.06|2038.76|2039.48|2039.18|2040.89|2040.49|2038.12|2037.77|1190
1702571700000|2023-12-14 16:35:00|2039.63|2039.13|2039.77|2039.47|2040.24|2039.94|2038.79|2038.47|1021
1702572000000|2023-12-14 16:40:00|2039.79|2039.49|2040.47|2040.17|2040.61|2040.31|2039.15|2038.82|1060
1702572300000|2023-12-14 16:45:00|2040.51|2040.21|2040.07|2039.77|2041.43|2041.07|2039.99|2039.65|842
1702572600000|2023-12-14 16:50:00|2040.05|2039.75|2039.6|2039.1|2041.18|2040.8|2039.28|2038.88|1000
1702572900000|2023-12-14 16:55:00|2039.61|2039.11|2039.67|2039.37|2040.53|2040.23|2039.29|2038.9|982
1702573200000|2023-12-14 17:00:00|2039.64|2039.34|2037.54|2037.24|2039.81|2039.5|2037.54|2037.22|1012
1702573500000|2023-12-14 17:05:00|2037.53|2037.23|2038.85|2038.55|2039.14|2038.75|2037.52|2037.12|963
1702573800000|2023-12-14 17:10:00|2038.86|2038.56|2039.25|2038.95|2039.54|2039.2|2038.33|2037.99|906
1702574100000|2023-12-14 17:15:00|2039.23|2038.93|2039.28|2038.98|2039.37|2039.07|2038.52|2038.14|653
1702574400000|2023-12-14 17:20:00|2039.24|2038.94|2037.49|2036.99|2039.3|2039|2037.37|2036.99|801
1702574700000|2023-12-14 17:25:00|2037.4|2037.1|2037.55|2037.25|2037.93|2037.51|2037.08|2036.69|713
1702575000000|2023-12-14 17:30:00|2037.57|2037.27|2037.78|2037.48|2038.17|2037.8|2036.81|2036.44|787
1702575300000|2023-12-14 17:35:00|2037.86|2037.56|2038.07|2037.77|2038.41|2038.01|2037.34|2036.96|898
1702575600000|2023-12-14 17:40:00|2038.08|2037.78|2036.14|2035.84|2038.54|2038.14|2035.57|2035.15|955
1702575900000|2023-12-14 17:45:00|2036.2|2035.9|2035.79|2035.29|2036.84|2036.54|2035.5|2035.07|830
1702576200000|2023-12-14 17:50:00|2035.65|2035.35|2035.49|2035.19|2036.41|2036.11|2034.9|2034.52|870
1702576500000|2023-12-14 17:55:00|2035.51|2035.21|2036.35|2036.05|2036.74|2036.38|2034.99|2034.6|930
1702576800000|2023-12-14 18:00:00|2036.41|2035.91|2032.6|2032.3|2036.41|2036.08|2032.29|2031.99|1200
1702577100000|2023-12-14 18:05:00|2032.61|2032.31|2032.13|2031.83|2033.05|2032.69|2031.3|2030.98|1162
1702577400000|2023-12-14 18:10:00|2032.12|2031.82|2033.57|2033.07|2033.57|2033.21|2032.12|2031.82|849
1702577700000|2023-12-14 18:15:00|2033.33|2033.03|2031.42|2030.92|2033.36|2033.03|2029.97|2029.57|1056
1702578000000|2023-12-14 18:20:00|2031.34|2031.04|2032.07|2031.77|2032.89|2032.59|2030.72|2030.4|1061
1702578300000|2023-12-14 18:25:00|2032.08|2031.78|2029.9|2029.6|2033.7|2033.4|2029.3|2029|1005
1702578600000|2023-12-14 18:30:00|2029.85|2029.55|2031.31|2031.01|2031.82|2031.41|2029.28|2028.98|972
1702578900000|2023-12-14 18:35:00|2031.32|2031.02|2032.09|2031.79|2032.14|2031.84|2030.48|2030.11|729
1702579200000|2023-12-14 18:40:00|2032.11|2031.81|2032.29|2031.99|2032.7|2032.3|2031.59|2031.21|670
1702579500000|2023-12-14 18:45:00|2032.3|2032|2032.7|2032.2|2032.91|2032.56|2031.99|2031.63|604
1702579800000|2023-12-14 18:50:00|2032.59|2032.29|2030.8|2030.5|2032.62|2032.31|2030.8|2030.5|732
1702580100000|2023-12-14 18:55:00|2030.78|2030.48|2031.38|2031.08|2031.6|2031.27|2030.19|2029.78|757
1702580400000|2023-12-14 19:00:00|2031.39|2031.09|2031.52|2031.22|2032.04|2031.74|2031.04|2030.66|715
1702580700000|2023-12-14 19:05:00|2031.42|2031.12|2030.83|2030.53|2031.49|2031.12|2030.11|2029.81|710
1702581000000|2023-12-14 19:10:00|2030.82|2030.52|2032.39|2032.09|2032.52|2032.17|2030.81|2030.45|573
1702581300000|2023-12-14 19:15:00|2032.44|2032.14|2033.11|2032.81|2033.21|2032.85|2032.21|2031.88|575
1702581600000|2023-12-14 19:20:00|2033.1|2032.8|2033.08|2032.78|2033.57|2033.23|2032.65|2032.26|715
1702581900000|2023-12-14 19:25:00|2033.05|2032.75|2033.35|2032.85|2033.56|2033.17|2032.56|2032.17|704
1702582200000|2023-12-14 19:30:00|2033.36|2032.86|2033.75|2033.45|2033.95|2033.55|2032.82|2032.44|650
1702582500000|2023-12-14 19:35:00|2033.85|2033.35|2034.03|2033.53|2034.04|2033.71|2033.3|2032.93|727
1702582800000|2023-12-14 19:40:00|2033.92|2033.62|2033.74|2033.24|2033.96|2033.62|2032.51|2032.21|867
1702583100000|2023-12-14 19:45:00|2033.71|2033.41|2033.1|2032.8|2033.8|2033.42|2032.52|2032.15|829
1702583400000|2023-12-14 19:50:00|2033.13|2032.83|2032.36|2031.86|2033.21|2032.83|2031.94|2031.64|801
1702583700000|2023-12-14 19:55:00|2032.4|2031.9|2033.46|2033.16|2033.59|2033.19|2032.11|2031.81|815
1702584000000|2023-12-14 20:00:00|2033.48|2033.18|2034|2033.7|2034.13|2033.73|2032.96|2032.61|682
1702584300000|2023-12-14 20:05:00|2033.98|2033.68|2033.92|2033.62|2034.91|2034.51|2033.58|2033.21|731
1702584600000|2023-12-14 20:10:00|2033.91|2033.61|2034.32|2034.02|2034.85|2034.47|2033.9|2033.51|644
1702584900000|2023-12-14 20:15:00|2034.31|2034.01|2035.58|2035.08|2035.72|2035.32|2034.13|2033.79|653
1702585200000|2023-12-14 20:20:00|2035.59|2035.09|2035.78|2035.28|2035.91|2035.53|2034.93|2034.55|619
1702585500000|2023-12-14 20:25:00|2035.79|2035.29|2034.98|2034.68|2035.79|2035.37|2034.85|2034.47|613
1702585800000|2023-12-14 20:30:00|2034.85|2034.55|2035.64|2035.34|2035.74|2035.38|2034.77|2034.38|598
1702586100000|2023-12-14 20:35:00|2035.66|2035.36|2036.85|2036.35|2036.87|2036.48|2035.23|2034.83|632
1702586400000|2023-12-14 20:40:00|2036.76|2036.46|2036.4|2036.1|2036.81|2036.46|2035.8|2035.4|625
1702586700000|2023-12-14 20:45:00|2036.47|2035.97|2036.41|2035.91|2036.93|2036.55|2036.01|2035.61|717
1702587000000|2023-12-14 20:50:00|2036.42|2035.92|2036.16|2035.86|2036.91|2036.61|2035.76|2035.46|869
1702587300000|2023-12-14 20:55:00|2036.18|2035.88|2036.56|2036.26|2036.7|2036.38|2036.08|2035.67|1003
1702587600000|2023-12-14 21:00:00|2036.7|2036.2|2035.89|2035.39|2037.03|2036.54|2035.73|2035.23|667
1702587900000|2023-12-14 21:05:00|2035.95|2035.45|2036.31|2035.81|2036.49|2036.08|2035.74|2035.24|471
1702588200000|2023-12-14 21:10:00|2036.27|2035.77|2036.24|2035.74|2036.53|2036.03|2036.08|2035.58|358
1702588500000|2023-12-14 21:15:00|2036.33|2035.83|2036.36|2035.86|2036.63|2036.13|2036.1|2035.6|429
1702588800000|2023-12-14 21:20:00|2036.29|2035.79|2036.82|2036.32|2037|2036.5|2036.29|2035.79|425
1702589100000|2023-12-14 21:25:00|2036.95|2036.45|2036.34|2035.84|2037|2036.5|2036.19|2035.69|432
1702589400000|2023-12-14 21:30:00|2036.32|2036.02|2036.11|2035.81|2036.6|2036.19|2036.02|2035.62|207
1702589700000|2023-12-14 21:35:00|2036.13|2035.63|2036.11|2035.81|2036.37|2035.95|2035.99|2035.6|230
1702590000000|2023-12-14 21:40:00|2036.15|2035.85|2035.8|2035.5|2036.35|2036.04|2035.67|2035.29|247
1702590300000|2023-12-14 21:45:00|2035.92|2035.42|2036.09|2035.59|2036.23|2035.73|2035.73|2035.29|296
1702590600000|2023-12-14 21:50:00|2036.08|2035.58|2036.25|2035.75|2036.37|2035.87|2035.84|2035.42|277
1702590900000|2023-12-14 21:55:00|2036.34|2035.84|2036.59|2036.09|2036.82|2036.32|2036.22|2035.72|308
1702594800000|2023-12-14 23:00:00|2036.58|2036.08|2036.79|2036.29|2036.99|2036.49|2036.4|2035.9|150
1702595100000|2023-12-14 23:05:00|2036.78|2036.28|2036.2|2035.7|2037.26|2036.76|2035.99|2035.49|342
1702595400000|2023-12-14 23:10:00|2036.21|2035.71|2036.93|2036.63|2037.03|2036.63|2036.11|2035.61|374
1702595700000|2023-12-14 23:15:00|2036.9|2036.6|2037.82|2037.32|2038.45|2037.95|2036.69|2036.19|480
1702596000000|2023-12-14 23:20:00|2037.72|2037.22|2038.27|2037.77|2038.33|2037.93|2037.45|2036.95|381
1702596300000|2023-12-14 23:25:00|2038.28|2037.78|2038.45|2037.95|2038.51|2038.06|2038.05|2037.55|90
1702596600000|2023-12-14 23:30:00|2038.9|2038.4|2038.49|2038.19|2038.92|2038.55|2038.11|2037.77|456
1702596900000|2023-12-14 23:35:00|2038.47|2038.17|2037.48|2036.98|2038.72|2038.31|2037.2|2036.81|444
1702597200000|2023-12-14 23:40:00|2037.5|2037|2037.14|2036.64|2037.68|2037.26|2036.85|2036.39|283
1702597500000|2023-12-14 23:45:00|2037.05|2036.55|2036.85|2036.35|2037.16|2036.66|2036.69|2036.19|255
1702597800000|2023-12-14 23:50:00|2036.91|2036.41|2037|2036.5|2037.92|2037.53|2036.83|2036.33|359
1702598100000|2023-12-14 23:55:00|2036.98|2036.48|2035.84|2035.34|2037|2036.5|2035.84|2035.34|346
1702598400000|2023-12-15 00:00:00|2035.93|2035.43|2035.34|2034.84|2036.63|2036.24|2034.46|2033.96|652
1702598700000|2023-12-15 00:05:00|2035.31|2034.81|2035.43|2035.13|2035.78|2035.28|2034.65|2034.29|457
1702599000000|2023-12-15 00:10:00|2035.5|2035.2|2034.75|2034.25|2035.91|2035.57|2034.49|2033.99|500
1702599300000|2023-12-15 00:15:00|2034.76|2034.26|2033.82|2033.52|2035.07|2034.68|2033.68|2033.28|403
1702599600000|2023-12-15 00:20:00|2033.79|2033.49|2033.05|2032.55|2034.02|2033.63|2032.97|2032.55|451
1702599900000|2023-12-15 00:25:00|2033.07|2032.57|2031.95|2031.45|2033.57|2033.07|2031.77|2031.27|489
1702600200000|2023-12-15 00:30:00|2031.96|2031.46|2032.26|2031.76|2032.89|2032.39|2031.94|2031.44|505
1702600500000|2023-12-15 00:35:00|2032.24|2031.74|2032.25|2031.75|2032.57|2032.2|2031.75|2031.35|559
1702600800000|2023-12-15 00:40:00|2032.08|2031.78|2032.52|2032.22|2032.91|2032.56|2032.06|2031.67|543
1702601100000|2023-12-15 00:45:00|2032.54|2032.24|2032.25|2031.75|2032.81|2032.47|2032.05|2031.66|440
1702601400000|2023-12-15 00:50:00|2032.19|2031.89|2032.51|2032.21|2032.91|2032.5|2031.53|2031.17|718
1702601700000|2023-12-15 00:55:00|2032.48|2032.18|2032.99|2032.69|2033.48|2033.06|2032.47|2032.17|674
1702602000000|2023-12-15 01:00:00|2033.01|2032.71|2033.68|2033.18|2033.7|2033.35|2032.9|2032.49|778
1702602300000|2023-12-15 01:05:00|2033.67|2033.17|2033.28|2032.78|2034.06|2033.66|2033.17|2032.78|582
1702602600000|2023-12-15 01:10:00|2033.14|2032.84|2033.17|2032.67|2033.82|2033.44|2032.39|2032|596
1702602900000|2023-12-15 01:15:00|2033.16|2032.66|2033.19|2032.89|2033.97|2033.59|2032.49|2032.1|825
1702603200000|2023-12-15 01:20:00|2033.12|2032.82|2032.96|2032.46|2033.6|2033.27|2032.44|2032.09|837
1702603500000|2023-12-15 01:25:00|2032.9|2032.4|2032.83|2032.53|2032.93|2032.54|2032.31|2031.91|699
1702603800000|2023-12-15 01:30:00|2032.86|2032.56|2033.12|2032.82|2033.24|2032.85|2032.44|2031.97|686
1702604100000|2023-12-15 01:35:00|2033.13|2032.83|2033.35|2032.85|2033.57|2033.17|2032.61|2032.2|653
1702604400000|2023-12-15 01:40:00|2033.36|2032.86|2033.24|2032.94|2033.86|2033.56|2033.18|2032.68|638
1702604700000|2023-12-15 01:45:00|2033.22|2032.92|2033.38|2032.88|2034.1|2033.6|2033.14|2032.75|661
1702605000000|2023-12-15 01:50:00|2033.29|2032.99|2032.41|2032.11|2033.35|2033.01|2032.41|2032.04|699
1702605300000|2023-12-15 01:55:00|2032.42|2032.12|2032.45|2032.15|2032.74|2032.32|2032.08|2031.7|615
1702605600000|2023-12-15 02:00:00|2032.44|2032.14|2032.52|2032.02|2033.03|2032.56|2032.09|2031.66|676
1702605900000|2023-12-15 02:05:00|2032.5|2032|2033.76|2033.26|2033.89|2033.52|2032.19|2031.81|685
1702606200000|2023-12-15 02:10:00|2033.7|2033.4|2033.9|2033.6|2034.02|2033.62|2033.15|2032.66|619
1702606500000|2023-12-15 02:15:00|2033.91|2033.61|2035.94|2035.44|2035.94|2035.48|2033.79|2033.4|610
1702606800000|2023-12-15 02:20:00|2035.9|2035.6|2035.93|2035.63|2036.66|2036.3|2035.83|2035.43|647
1702607100000|2023-12-15 02:25:00|2035.92|2035.62|2037.19|2036.89|2037.57|2037.17|2035.4|2035.01|750
1702607400000|2023-12-15 02:30:00|2037.35|2036.85|2036.52|2036.22|2037.75|2037.42|2036.42|2036|868
1702607700000|2023-12-15 02:35:00|2036.51|2036.21|2036.27|2035.77|2036.8|2036.39|2036.04|2035.58|608
1702608000000|2023-12-15 02:40:00|2036.12|2035.82|2037.45|2037.15|2037.59|2037.16|2036.1|2035.72|685
1702608300000|2023-12-15 02:45:00|2037.46|2037.16|2036.49|2035.99|2037.84|2037.39|2036.46|2035.97|619
1702608600000|2023-12-15 02:50:00|2036.5|2036|2035.58|2035.08|2036.62|2036.12|2035.37|2034.97|533
1702608900000|2023-12-15 02:55:00|2035.51|2035.01|2036.43|2035.93|2036.73|2036.32|2035.24|2034.84|597
1702609200000|2023-12-15 03:00:00|2036.4|2035.9|2035.93|2035.43|2036.51|2036.03|2035.29|2034.99|698
1702609500000|2023-12-15 03:05:00|2035.98|2035.48|2036.48|2036.18|2036.99|2036.49|2035.74|2035.38|611
1702609800000|2023-12-15 03:10:00|2036.53|2036.23|2036.24|2035.74|2036.85|2036.4|2036.06|2035.64|596
1702610100000|2023-12-15 03:15:00|2036.25|2035.75|2036.49|2035.99|2036.75|2036.31|2035.99|2035.59|558
1702610400000|2023-12-15 03:20:00|2036.48|2035.98|2035.52|2035.02|2036.54|2036.09|2035.36|2034.95|597
1702610700000|2023-12-15 03:25:00|2035.44|2034.94|2035.73|2035.23|2036.1|2035.71|2035.29|2034.85|513
1702611000000|2023-12-15 03:30:00|2035.65|2035.35|2035.01|2034.51|2035.81|2035.51|2034.81|2034.47|469
1702611300000|2023-12-15 03:35:00|2035.02|2034.52|2035.32|2034.82|2035.49|2035.1|2034.89|2034.47|353
1702611600000|2023-12-15 03:40:00|2035.33|2034.83|2035.47|2034.97|2035.78|2035.36|2035|2034.6|492
1702611900000|2023-12-15 03:45:00|2035.48|2034.98|2034.64|2034.14|2035.73|2035.36|2034.27|2033.97|629
1702612200000|2023-12-15 03:50:00|2034.63|2034.13|2035.43|2034.93|2035.49|2035.07|2034.28|2033.98|584
1702612500000|2023-12-15 03:55:00|2035.41|2034.91|2036.15|2035.65|2036.6|2036.2|2035.05|2034.74|486
1702612800000|2023-12-15 04:00:00|2036.14|2035.64|2036.3|2035.8|2036.66|2036.28|2035.65|2035.26|580
1702613100000|2023-12-15 04:05:00|2036.18|2035.68|2036.87|2036.37|2036.97|2036.64|2036.04|2035.59|433
1702613400000|2023-12-15 04:10:00|2036.86|2036.36|2036.93|2036.43|2036.99|2036.66|2036.65|2036.24|426
1702613700000|2023-12-15 04:15:00|2036.94|2036.44|2036.64|2036.34|2037.15|2036.81|2036.56|2036.15|473
1702614000000|2023-12-15 04:20:00|2036.65|2036.35|2036.55|2036.25|2037.34|2036.94|2036.54|2036.17|374
1702614300000|2023-12-15 04:25:00|2036.54|2036.24|2036.43|2036.13|2036.84|2036.44|2036.22|2035.83|311
1702614600000|2023-12-15 04:30:00|2036.42|2036.12|2036|2035.5|2036.52|2036.12|2035.51|2035.11|275
1702614900000|2023-12-15 04:35:00|2036.01|2035.51|2036.4|2035.9|2036.5|2036.06|2035.83|2035.43|375
1702615200000|2023-12-15 04:40:00|2036.43|2035.93|2036.99|2036.49|2037.62|2037.23|2036.19|2035.8|581
1702615500000|2023-12-15 04:45:00|2037|2036.5|2037.07|2036.57|2037.08|2036.68|2036.37|2035.91|441
1702615800000|2023-12-15 04:50:00|2036.88|2036.58|2037.02|2036.52|2037.67|2037.28|2036.88|2036.45|440
1702616100000|2023-12-15 04:55:00|2036.91|2036.61|2036.88|2036.58|2037.13|2036.7|2036.52|2036.16|367
1702616400000|2023-12-15 05:00:00|2036.87|2036.57|2036.24|2035.94|2037.03|2036.67|2036.03|2035.63|486
1702616700000|2023-12-15 05:05:00|2036.23|2035.93|2036.32|2035.82|2036.57|2036.15|2036.11|2035.73|477
1702617000000|2023-12-15 05:10:00|2036.31|2035.81|2035.71|2035.41|2036.31|2035.91|2035.32|2034.98|468
1702617300000|2023-12-15 05:15:00|2035.78|2035.28|2037.01|2036.71|2037.22|2036.82|2035.69|2035.28|411
1702617600000|2023-12-15 05:20:00|2037.02|2036.72|2037.16|2036.66|2037.43|2037.04|2036.54|2036.07|597
1702617900000|2023-12-15 05:25:00|2037.15|2036.65|2036.98|2036.68|2037.28|2036.94|2036.67|2036.25|382
1702618200000|2023-12-15 05:30:00|2036.94|2036.64|2036.43|2036.13|2037.47|2037.14|2035.96|2035.61|652
1702618500000|2023-12-15 05:35:00|2036.47|2036.17|2036.08|2035.78|2036.74|2036.37|2035.89|2035.48|551
1702618800000|2023-12-15 05:40:00|2036.09|2035.79|2035.85|2035.35|2036.5|2036.14|2035.48|2035.08|530
1702619100000|2023-12-15 05:45:00|2035.84|2035.34|2035.84|2035.34|2036.2|2035.79|2035.33|2035.03|581
1702619400000|2023-12-15 05:50:00|2035.58|2035.28|2035.69|2035.39|2036.31|2036|2035.41|2035.01|701
1702619700000|2023-12-15 05:55:00|2035.7|2035.4|2035.5|2035.2|2036.3|2035.92|2035.29|2034.97|717
1702620000000|2023-12-15 06:00:00|2035.4|2035.1|2035.34|2034.84|2035.63|2035.23|2034.51|2034.19|609
1702620300000|2023-12-15 06:05:00|2035.29|2034.79|2036.2|2035.9|2036.64|2036.24|2034.87|2034.47|566
1702620600000|2023-12-15 06:10:00|2036.21|2035.91|2036.12|2035.62|2036.34|2035.95|2035.73|2035.35|515
1702620900000|2023-12-15 06:15:00|2036.04|2035.74|2035.89|2035.39|2036.07|2035.76|2035.43|2035.04|597
1702621200000|2023-12-15 06:20:00|2035.88|2035.38|2035.99|2035.49|2036.28|2035.91|2035.63|2035.23|570
1702621500000|2023-12-15 06:25:00|2035.93|2035.63|2035.4|2035.1|2035.97|2035.66|2035.32|2034.88|550
1702621800000|2023-12-15 06:30:00|2035.38|2035.08|2036.22|2035.72|2036.34|2035.97|2034.96|2034.65|583
1702622100000|2023-12-15 06:35:00|2036.11|2035.81|2035.93|2035.43|2036.46|2036.07|2035.72|2035.33|538
1702622400000|2023-12-15 06:40:00|2035.94|2035.44|2035.14|2034.84|2035.94|2035.49|2035.06|2034.74|545
1702622700000|2023-12-15 06:45:00|2035.12|2034.82|2036.21|2035.91|2036.42|2036.04|2035.05|2034.66|569
1702623000000|2023-12-15 06:50:00|2036.22|2035.92|2035.93|2035.63|2036.4|2036.04|2035.41|2035.01|465
1702623300000|2023-12-15 06:55:00|2036|2035.5|2036.29|2035.99|2036.43|2036.06|2035.71|2035.36|641
1702623600000|2023-12-15 07:00:00|2036.26|2035.96|2036.64|2036.34|2037.32|2036.94|2035.98|2035.68|749
1702623900000|2023-12-15 07:05:00|2036.63|2036.33|2036.6|2036.3|2037.61|2037.22|2036.4|2036|657
1702624200000|2023-12-15 07:10:00|2036.59|2036.29|2036.99|2036.69|2037.32|2036.94|2036.39|2035.99|730
1702624500000|2023-12-15 07:15:00|2036.97|2036.67|2036.29|2035.99|2037.2|2036.8|2036.25|2035.84|693
1702624800000|2023-12-15 07:20:00|2036.32|2036.02|2036.64|2036.34|2037.53|2037.18|2036.23|2035.86|603
1702625100000|2023-12-15 07:25:00|2036.81|2036.31|2037.87|2037.37|2038.34|2037.9|2036.59|2036.14|715
1702625400000|2023-12-15 07:30:00|2037.88|2037.38|2038.11|2037.81|2038.49|2038.18|2037.59|2037.19|619
1702625700000|2023-12-15 07:35:00|2038.12|2037.82|2037.65|2037.15|2038.32|2037.92|2037.54|2037.14|537
1702626000000|2023-12-15 07:40:00|2037.66|2037.16|2038.78|2038.48|2039.03|2038.6|2037.58|2037.16|640
1702626300000|2023-12-15 07:45:00|2038.74|2038.44|2038.31|2037.81|2039.36|2039.06|2038.07|2037.68|600
1702626600000|2023-12-15 07:50:00|2038.3|2037.8|2038.93|2038.63|2039.23|2038.87|2037.72|2037.39|665
1702626900000|2023-12-15 07:55:00|2038.96|2038.66|2038.09|2037.79|2039.07|2038.77|2037.82|2037.48|585
1702627200000|2023-12-15 08:00:00|2038.19|2037.69|2038.56|2038.26|2039.03|2038.65|2037.73|2037.43|859
1702627500000|2023-12-15 08:05:00|2038.52|2038.22|2038.06|2037.56|2038.58|2038.26|2037.24|2036.86|856
1702627800000|2023-12-15 08:10:00|2038.07|2037.57|2039.15|2038.85|2039.33|2039.03|2037.59|2037.22|629
1702628100000|2023-12-15 08:15:00|2039.14|2038.84|2039.05|2038.55|2039.86|2039.56|2038.69|2038.32|1168
1702628400000|2023-12-15 08:20:00|2038.97|2038.47|2038.93|2038.43|2039.23|2038.87|2037.98|2037.64|739
1702628700000|2023-12-15 08:25:00|2038.94|2038.44|2038.09|2037.59|2038.94|2038.5|2037.39|2037.08|758
1702629000000|2023-12-15 08:30:00|2038.11|2037.61|2039.06|2038.56|2039.38|2039.01|2037.62|2037.16|1028
1702629300000|2023-12-15 08:35:00|2039.09|2038.59|2038.9|2038.6|2039.19|2038.82|2038.31|2037.91|784
1702629600000|2023-12-15 08:40:00|2039.01|2038.51|2037.96|2037.46|2039.2|2038.81|2037.74|2037.34|877
1702629900000|2023-12-15 08:45:00|2037.81|2037.51|2038.69|2038.39|2038.85|2038.48|2037.75|2037.39|738
1702630200000|2023-12-15 08:50:00|2038.72|2038.42|2039.36|2039.06|2039.88|2039.51|2038.71|2038.31|772
1702630500000|2023-12-15 08:55:00|2039.37|2039.07|2040.33|2040.03|2040.77|2040.47|2039.26|2038.89|696
1702630800000|2023-12-15 09:00:00|2040.27|2039.97|2043.93|2043.63|2044.05|2043.71|2040.27|2039.97|1004
1702631100000|2023-12-15 09:05:00|2043.92|2043.62|2043.82|2043.52|2044.52|2044.12|2042.88|2042.51|930
1702631400000|2023-12-15 09:10:00|2043.83|2043.53|2043.29|2042.99|2044.41|2044.01|2042.89|2042.58|870
1702631700000|2023-12-15 09:15:00|2043.28|2042.98|2043.79|2043.49|2044.08|2043.67|2042.62|2042.26|708
1702632000000|2023-12-15 09:20:00|2043.75|2043.45|2042.38|2042.08|2043.75|2043.45|2041.97|2041.58|731
1702632300000|2023-12-15 09:25:00|2042.4|2042.1|2042.98|2042.68|2043.12|2042.81|2042.2|2041.84|687
1702632600000|2023-12-15 09:30:00|2042.96|2042.66|2040.92|2040.62|2043.21|2042.91|2040.8|2040.44|762
1702632900000|2023-12-15 09:35:00|2040.94|2040.64|2040.76|2040.46|2041.08|2040.7|2040.39|2040.01|761
1702633200000|2023-12-15 09:40:00|2040.79|2040.49|2040.44|2040.14|2041.05|2040.72|2040.25|2039.89|769
1702633500000|2023-12-15 09:45:00|2040.42|2040.12|2041.45|2041.15|2042.04|2041.67|2040.32|2040|709
1702633800000|2023-12-15 09:50:00|2041.59|2041.29|2042.07|2041.77|2042.26|2041.86|2041.5|2041.13|567
1702634100000|2023-12-15 09:55:00|2042.21|2041.71|2043|2042.5|2043.19|2042.78|2042.01|2041.63|631
1702634400000|2023-12-15 10:00:00|2042.86|2042.56|2042.64|2042.14|2043.2|2042.85|2042.25|2041.89|663
1702634700000|2023-12-15 10:05:00|2042.55|2042.25|2041.37|2041.07|2043.07|2042.7|2041.33|2041.01|550
1702635000000|2023-12-15 10:10:00|2041.36|2041.06|2041.83|2041.53|2042.59|2042.18|2041.36|2041.06|698
1702635300000|2023-12-15 10:15:00|2041.99|2041.49|2042.6|2042.1|2043.21|2042.86|2041.82|2041.49|683
1702635600000|2023-12-15 10:20:00|2042.61|2042.11|2043.9|2043.6|2044.03|2043.65|2042.33|2041.98|649
1702635900000|2023-12-15 10:25:00|2043.89|2043.59|2044.11|2043.61|2044.69|2044.34|2043.35|2042.95|550
1702636200000|2023-12-15 10:30:00|2044.12|2043.62|2043.71|2043.21|2044.29|2043.88|2043.29|2042.88|606
1702636500000|2023-12-15 10:35:00|2043.69|2043.19|2043.08|2042.78|2044.08|2043.68|2043.06|2042.73|533
1702636800000|2023-12-15 10:40:00|2043.19|2042.69|2044.14|2043.84|2044.26|2043.84|2042.73|2042.37|536
1702637100000|2023-12-15 10:45:00|2044.24|2043.74|2044.1|2043.6|2044.65|2044.26|2043.99|2043.49|762
1702637400000|2023-12-15 10:50:00|2044.09|2043.59|2042.57|2042.07|2044.12|2043.62|2042.53|2042.03|826
1702637700000|2023-12-15 10:55:00|2042.51|2042.01|2042.86|2042.36|2042.95|2042.48|2042.33|2041.83|795
1702638000000|2023-12-15 11:00:00|2042.75|2042.45|2043.47|2042.97|2043.49|2043.14|2042.57|2042.16|522
1702638300000|2023-12-15 11:05:00|2043.46|2042.96|2042.29|2041.99|2043.77|2043.39|2042.18|2041.79|608
1702638600000|2023-12-15 11:10:00|2042.3|2042|2042.26|2041.96|2042.56|2042.16|2041.49|2041.07|518
1702638900000|2023-12-15 11:15:00|2042.23|2041.93|2041.93|2041.63|2042.76|2042.35|2041.28|2040.95|532
1702639200000|2023-12-15 11:20:00|2041.92|2041.62|2042.01|2041.51|2042.73|2042.33|2041.64|2041.23|483
1702639500000|2023-12-15 11:25:00|2042|2041.5|2042.38|2041.88|2042.54|2042.13|2041.64|2041.31|491
1702639800000|2023-12-15 11:30:00|2042.24|2041.94|2040.63|2040.13|2042.65|2042.24|2040.25|2039.95|564
1702640100000|2023-12-15 11:35:00|2040.64|2040.14|2041.59|2041.09|2041.6|2041.18|2040.37|2039.96|558
1702640400000|2023-12-15 11:40:00|2041.6|2041.1|2042.35|2041.85|2042.56|2042.12|2041.26|2040.82|565
1702640700000|2023-12-15 11:45:00|2042.33|2042.03|2042.07|2041.77|2042.66|2042.3|2041.65|2041.25|539
1702641000000|2023-12-15 11:50:00|2042.01|2041.71|2041.89|2041.59|2042.54|2042.2|2041.87|2041.54|443
1702641300000|2023-12-15 11:55:00|2042.01|2041.51|2041.88|2041.58|2042.33|2041.96|2041.55|2041.17|476
1702641600000|2023-12-15 12:00:00|2041.89|2041.59|2043.36|2043.06|2043.54|2043.23|2041.88|2041.53|630
1702641900000|2023-12-15 12:05:00|2043.37|2043.07|2043.5|2043|2043.58|2043.2|2042.75|2042.39|592
1702642200000|2023-12-15 12:10:00|2043.48|2042.98|2043.33|2043.03|2044.09|2043.74|2042.91|2042.51|657
1702642500000|2023-12-15 12:15:00|2043.36|2043.06|2043.55|2043.25|2043.96|2043.56|2043.06|2042.67|525
1702642800000|2023-12-15 12:20:00|2043.54|2043.24|2044.01|2043.71|2044.24|2043.91|2043.04|2042.74|599
1702643100000|2023-12-15 12:25:00|2044|2043.7|2044.01|2043.51|2044.34|2043.98|2043.71|2043.32|564
1702643400000|2023-12-15 12:30:00|2043.92|2043.62|2044.31|2044.01|2044.52|2044.2|2043.71|2043.31|460
1702643700000|2023-12-15 12:35:00|2044.32|2044.02|2044.45|2043.95|2045.16|2044.81|2044.12|2043.78|520
1702644000000|2023-12-15 12:40:00|2044.46|2043.96|2043.76|2043.26|2044.5|2044.11|2043.56|2043.21|419
1702644300000|2023-12-15 12:45:00|2043.69|2043.39|2043.2|2042.9|2043.78|2043.39|2042.73|2042.4|614
1702644600000|2023-12-15 12:50:00|2043.19|2042.89|2042.35|2042.05|2043.2|2042.89|2042.16|2041.82|518
1702644900000|2023-12-15 12:55:00|2042.33|2042.03|2041.28|2040.98|2042.43|2042.07|2041.13|2040.75|590
1702645200000|2023-12-15 13:00:00|2041.5|2041|2041.12|2040.82|2041.83|2041.53|2040.42|2040.12|1017
1702645500000|2023-12-15 13:05:00|2041.1|2040.8|2041.68|2041.38|2042.42|2042.03|2041.03|2040.69|747
1702645800000|2023-12-15 13:10:00|2041.72|2041.42|2041.32|2041.02|2042.42|2042.04|2040.91|2040.61|742
1702646100000|2023-12-15 13:15:00|2041.42|2040.92|2041.07|2040.77|2042.06|2041.71|2040.66|2040.25|649
1702646400000|2023-12-15 13:20:00|2041.22|2040.92|2041.01|2040.71|2041.65|2041.35|2040.17|2039.87|1070
1702646700000|2023-12-15 13:25:00|2041.03|2040.73|2041.35|2040.85|2041.76|2041.46|2040.8|2040.43|772
1702647000000|2023-12-15 13:30:00|2041.39|2040.89|2036.22|2035.72|2044.51|2044.21|2036.03|2035.71|1737
1702647300000|2023-12-15 13:35:00|2036.18|2035.88|2031.47|2031.17|2038.33|2038.03|2031.41|2031.05|1936
1702647600000|2023-12-15 13:40:00|2031.46|2031.16|2028.82|2028.52|2032.53|2032.23|2027.19|2026.89|1919
1702647900000|2023-12-15 13:45:00|2028.84|2028.54|2030.24|2029.94|2031.44|2031.14|2027.16|2026.86|1732
1702648200000|2023-12-15 13:50:00|2030.27|2029.97|2031.19|2030.89|2033.62|2033.3|2030.03|2029.73|1582
1702648500000|2023-12-15 13:55:00|2031.18|2030.88|2031.63|2031.33|2032.94|2032.64|2030.9|2030.52|1360
1702648800000|2023-12-15 14:00:00|2031.66|2031.36|2032.75|2032.45|2033.63|2033.3|2031.58|2031.18|1292
1702649100000|2023-12-15 14:05:00|2032.85|2032.35|2035.3|2035|2035.71|2035.23|2032.72|2032.35|1334
1702649400000|2023-12-15 14:10:00|2035.2|2034.9|2033.16|2032.66|2035.9|2035.5|2033.07|2032.66|1168
1702649700000|2023-12-15 14:15:00|2033.22|2032.72|2035.79|2035.49|2036.64|2036.34|2032.01|2031.67|1553
1702650000000|2023-12-15 14:20:00|2035.77|2035.47|2033.32|2032.82|2035.95|2035.65|2033.19|2032.82|1151
1702650300000|2023-12-15 14:25:00|2033.26|2032.96|2034.03|2033.73|2036.01|2035.7|2033.09|2032.78|1283
1702650600000|2023-12-15 14:30:00|2034.17|2033.67|2035.28|2034.98|2035.29|2034.99|2032.51|2032.16|1459
1702650900000|2023-12-15 14:35:00|2035.21|2034.91|2033.5|2033.2|2035.21|2034.91|2031.75|2031.39|1451
1702651200000|2023-12-15 14:40:00|2033.51|2033.21|2033.68|2033.18|2034.6|2034.3|2032.61|2032.31|1348
1702651500000|2023-12-15 14:45:00|2033.87|2033.37|2033.89|2033.39|2035.5|2035.2|2031.66|2031.36|1772
1702651800000|2023-12-15 14:50:00|2033.97|2033.47|2033.89|2033.59|2034.78|2034.44|2032.42|2032.12|1504
1702652100000|2023-12-15 14:55:00|2033.88|2033.58|2033.6|2033.1|2034.34|2033.96|2032.68|2032.27|1345
1702652400000|2023-12-15 15:00:00|2033.43|2033.13|2032.82|2032.32|2034.97|2034.67|2032.42|2032.08|1498
1702652700000|2023-12-15 15:05:00|2032.8|2032.3|2033.45|2033.15|2033.84|2033.5|2032.2|2031.86|1226
1702653000000|2023-12-15 15:10:00|2033.55|2033.05|2037.16|2036.86|2037.51|2037.16|2033.08|2032.75|1359
1702653300000|2023-12-15 15:15:00|2037.12|2036.82|2038.35|2038.05|2038.81|2038.51|2036.72|2036.42|1410
1702653600000|2023-12-15 15:20:00|2038.32|2038.02|2037.68|2037.38|2038.72|2038.42|2036.98|2036.67|1240
1702653900000|2023-12-15 15:25:00|2037.74|2037.44|2036.68|2036.38|2038.07|2037.72|2036.68|2036.38|1086
1702654200000|2023-12-15 15:30:00|2036.71|2036.41|2036.18|2035.68|2037.57|2037.17|2035.31|2035.01|1211
1702654500000|2023-12-15 15:35:00|2036.19|2035.69|2035.32|2035.02|2036.63|2036.33|2035.18|2034.86|1106
1702654800000|2023-12-15 15:40:00|2035.35|2035.05|2034.51|2034.21|2035.88|2035.58|2034.51|2034.14|1088
1702655100000|2023-12-15 15:45:00|2034.45|2034.01|2033.97|2033.67|2034.97|2034.67|2033.58|2033.28|1068
1702655400000|2023-12-15 15:50:00|2034.07|2033.57|2036.2|2035.9|2036.34|2035.98|2033.81|2033.51|1081
1702655700000|2023-12-15 15:55:00|2036.19|2035.89|2035.32|2035.02|2037.02|2036.68|2035.26|2034.93|1159
1702656000000|2023-12-15 16:00:00|2035.38|2035.08|2034.27|2033.97|2035.57|2035.19|2034.27|2033.92|1134
1702656300000|2023-12-15 16:05:00|2034.29|2033.99|2034.32|2034.02|2034.98|2034.59|2033.48|2033.18|934
1702656600000|2023-12-15 16:10:00|2034.31|2034.01|2035.4|2035.1|2035.92|2035.59|2033.76|2033.4|975
1702656900000|2023-12-15 16:15:00|2035.32|2035.02|2034.78|2034.48|2035.78|2035.39|2034.43|2034.08|844
1702657200000|2023-12-15 16:20:00|2034.8|2034.5|2035.28|2034.98|2035.43|2035.1|2034.72|2034.34|782
1702657500000|2023-12-15 16:25:00|2035.22|2034.92|2036.2|2035.9|2036.37|2035.98|2035.14|2034.84|878
1702657800000|2023-12-15 16:30:00|2036.23|2035.93|2036.02|2035.72|2036.74|2036.37|2035.62|2035.24|810
1702658100000|2023-12-15 16:35:00|2036.04|2035.74|2034.82|2034.52|2036.53|2036.13|2034.62|2034.27|878
1702658400000|2023-12-15 16:40:00|2034.79|2034.49|2033.96|2033.66|2034.92|2034.52|2033.86|2033.49|1006
1702658700000|2023-12-15 16:45:00|2033.97|2033.67|2034|2033.7|2034.33|2034.03|2033.24|2032.86|954
1702659000000|2023-12-15 16:50:00|2034.03|2033.73|2034.4|2034.1|2034.74|2034.44|2033.72|2033.32|606
1702659300000|2023-12-15 16:55:00|2034.43|2034.13|2034.22|2033.72|2034.85|2034.51|2034.1|2033.71|615
1702659600000|2023-12-15 17:00:00|2034.21|2033.71|2032.85|2032.55|2034.33|2034.03|2032.55|2032.21|889
1702659900000|2023-12-15 17:05:00|2032.96|2032.66|2034.4|2034.1|2034.5|2034.11|2032.83|2032.46|795
1702660200000|2023-12-15 17:10:00|2034.39|2034.09|2033.63|2033.33|2034.58|2034.26|2033.55|2033.25|707
1702660500000|2023-12-15 17:15:00|2033.66|2033.36|2033.94|2033.44|2034.13|2033.77|2033.46|2033.09|818
1702660800000|2023-12-15 17:20:00|2033.93|2033.43|2033.85|2033.55|2034.62|2034.23|2033.75|2033.43|653
1702661100000|2023-12-15 17:25:00|2033.86|2033.56|2034.56|2034.26|2034.78|2034.41|2033.67|2033.29|601
1702661400000|2023-12-15 17:30:00|2034.55|2034.25|2033.45|2033.15|2034.59|2034.26|2032.72|2032.42|634
1702661700000|2023-12-15 17:35:00|2033.44|2033.14|2033.25|2032.95|2033.54|2033.16|2032.83|2032.46|394
1702662000000|2023-12-15 17:40:00|2033.23|2032.93|2032.47|2032.17|2033.73|2033.35|2032.31|2031.94|548
1702662300000|2023-12-15 17:45:00|2032.55|2032.25|2032.68|2032.38|2032.84|2032.5|2032.2|2031.85|575
1702662600000|2023-12-15 17:50:00|2032.67|2032.37|2032.95|2032.65|2033.68|2033.31|2032.63|2032.27|575
1702662900000|2023-12-15 17:55:00|2032.96|2032.66|2032.98|2032.68|2033.51|2033.17|2032.58|2032.19|669
1702663200000|2023-12-15 18:00:00|2032.99|2032.69|2033.51|2033.21|2033.79|2033.39|2032.98|2032.6|704
1702663500000|2023-12-15 18:05:00|2033.47|2033.17|2033.48|2033.18|2034.09|2033.69|2033.44|2033.05|674
1702663800000|2023-12-15 18:10:00|2033.47|2033.17|2032.18|2031.68|2033.57|2033.18|2032.07|2031.68|658
1702664100000|2023-12-15 18:15:00|2032.17|2031.67|2024.12|2023.82|2032.17|2031.77|2023.63|2023.33|1192
1702664400000|2023-12-15 18:20:00|2024.34|2024.04|2022.54|2022.24|2024.55|2024.25|2022.33|2021.93|1502
1702664700000|2023-12-15 18:25:00|2022.66|2022.36|2021.92|2021.42|2023.15|2022.77|2020.81|2020.51|1122
1702665000000|2023-12-15 18:30:00|2021.91|2021.41|2021.19|2020.89|2022.22|2021.92|2020.38|2020.06|940
1702665300000|2023-12-15 18:35:00|2021.28|2020.78|2023.2|2022.9|2023.66|2023.29|2021.15|2020.78|854
1702665600000|2023-12-15 18:40:00|2023.19|2022.89|2022.47|2021.97|2023.49|2023.09|2022.31|2021.97|722
1702665900000|2023-12-15 18:45:00|2022.54|2022.04|2022.03|2021.73|2022.81|2022.48|2021.57|2021.17|656
1702666200000|2023-12-15 18:50:00|2022.02|2021.72|2020.81|2020.51|2022.32|2022|2020.65|2020.31|771
1702666500000|2023-12-15 18:55:00|2020.83|2020.53|2019.92|2019.62|2020.91|2020.57|2019.82|2019.49|724
1702666800000|2023-12-15 19:00:00|2019.91|2019.61|2019.11|2018.81|2020.33|2019.93|2019|2018.61|821
1702667100000|2023-12-15 19:05:00|2019.12|2018.82|2018.43|2018.13|2019.21|2018.82|2017.5|2017.17|864
1702667400000|2023-12-15 19:10:00|2018.42|2018.12|2017.82|2017.52|2018.61|2018.16|2017.12|2016.73|857
1702667700000|2023-12-15 19:15:00|2017.81|2017.51|2019.41|2019.11|2020.14|2019.81|2017.78|2017.4|810
1702668000000|2023-12-15 19:20:00|2019.42|2019.12|2017.59|2017.29|2019.62|2019.24|2017.56|2017.16|731
1702668300000|2023-12-15 19:25:00|2017.69|2017.19|2017.27|2016.77|2017.78|2017.31|2016.47|2016.07|817
1702668600000|2023-12-15 19:30:00|2017.26|2016.76|2017.43|2016.93|2018.02|2017.64|2015.78|2015.48|883
1702668900000|2023-12-15 19:35:00|2017.4|2016.9|2016.94|2016.44|2017.52|2017.13|2016.07|2015.71|837
1702669200000|2023-12-15 19:40:00|2016.96|2016.46|2017.3|2016.8|2017.95|2017.56|2016.73|2016.34|749
1702669500000|2023-12-15 19:45:00|2017.32|2017.02|2018.2|2017.9|2018.36|2017.96|2017.27|2016.84|714
1702669800000|2023-12-15 19:50:00|2018.19|2017.89|2018.49|2017.99|2018.94|2018.56|2018.17|2017.81|828
1702670100000|2023-12-15 19:55:00|2018.48|2017.98|2019.45|2018.95|2019.64|2019.21|2018.06|2017.66|1063
1702670400000|2023-12-15 20:00:00|2019.31|2019.01|2018.91|2018.61|2019.55|2019.19|2018.49|2018.1|949
1702670700000|2023-12-15 20:05:00|2018.92|2018.62|2017.75|2017.25|2018.92|2018.62|2017.65|2017.25|681
1702671000000|2023-12-15 20:10:00|2017.74|2017.24|2017.82|2017.52|2018.11|2017.76|2017.59|2017.2|684
1702671300000|2023-12-15 20:15:00|2017.83|2017.53|2018.19|2017.69|2018.73|2018.38|2017.71|2017.28|815
1702671600000|2023-12-15 20:20:00|2018.2|2017.7|2018.97|2018.67|2019.08|2018.69|2017.95|2017.61|657
1702671900000|2023-12-15 20:25:00|2018.96|2018.66|2020.91|2020.61|2020.91|2020.61|2018.96|2018.55|781
1702672200000|2023-12-15 20:30:00|2020.87|2020.57|2020.28|2019.98|2021.94|2021.54|2020.14|2019.74|824
1702672500000|2023-12-15 20:35:00|2020.27|2019.97|2019.8|2019.5|2020.27|2019.97|2019.08|2018.69|633
1702672800000|2023-12-15 20:40:00|2019.87|2019.37|2019.18|2018.88|2019.87|2019.38|2018.88|2018.49|772
1702673100000|2023-12-15 20:45:00|2019.19|2018.89|2020.08|2019.58|2020.48|2020.13|2019.08|2018.71|775
1702673400000|2023-12-15 20:50:00|2020.09|2019.59|2019.81|2019.51|2020.6|2020.25|2019.77|2019.35|861
1702673700000|2023-12-15 20:55:00|2019.76|2019.46|2018.19|2017.89|2019.89|2019.59|2018.16|2017.81|871
1702674000000|2023-12-15 21:00:00|2018.13|2017.83|2019.13|2018.63|2019.36|2019|2018.05|2017.75|546
1702674300000|2023-12-15 21:05:00|2019.14|2018.64|2018.68|2018.18|2019.41|2019.01|2018.47|2018.07|592
1702674600000|2023-12-15 21:10:00|2018.56|2018.26|2019.15|2018.85|2019.38|2018.97|2018.45|2018.1|579
1702674900000|2023-12-15 21:15:00|2019.16|2018.86|2019.68|2019.38|2019.85|2019.45|2019.01|2018.65|517
1702675200000|2023-12-15 21:20:00|2019.73|2019.43|2019.59|2019.29|2019.97|2019.57|2019.57|2019.17|333
1702675500000|2023-12-15 21:25:00|2019.61|2019.31|2019.9|2019.6|2020.06|2019.7|2019.57|2019.19|311
1702675800000|2023-12-15 21:30:00|2019.93|2019.43|2019.32|2018.82|2020.01|2019.6|2019.19|2018.82|348
1702676100000|2023-12-15 21:35:00|2019.28|2018.78|2019.17|2018.87|2019.43|2019.02|2018.96|2018.55|384
1702676400000|2023-12-15 21:40:00|2019.16|2018.86|2019.34|2019.04|2019.41|2019.04|2018.98|2018.68|352
1702676700000|2023-12-15 21:45:00|2019.31|2019.01|2018.67|2018.17|2019.39|2019.01|2018.46|2017.96|357
1702677000000|2023-12-15 21:50:00|2018.66|2018.16|2018.8|2018.3|2019.1|2018.7|2018.42|2018.01|429
1702677300000|2023-12-15 21:55:00|2018.65|2018.35|2019.98|2019.48|2020.12|2019.68|2018.6|2018.3|443
1702854000000|2023-12-17 23:00:00|2020.53|2020.03|2019.97|2019.47|2021.53|2021.03|2019.97|2019.28|294
1702854300000|2023-12-17 23:05:00|2019.98|2019.48|2020.03|2019.53|2020.41|2019.91|2019.77|2019.27|196
1702854600000|2023-12-17 23:10:00|2020.04|2019.54|2020.03|2019.53|2020.4|2019.9|2019.9|2019.4|193
1702854900000|2023-12-17 23:15:00|2020.07|2019.57|2018.99|2018.49|2020.07|2019.57|2018.74|2018.29|309
1702855200000|2023-12-17 23:20:00|2018.98|2018.48|2019.32|2018.82|2019.71|2019.21|2018.89|2018.39|272
1702855500000|2023-12-17 23:25:00|2019.28|2018.78|2018.01|2017.51|2019.61|2019.11|2017.6|2017.21|286
1702855800000|2023-12-17 23:30:00|2018.02|2017.52|2017.96|2017.46|2018.59|2018.09|2017.54|2017.04|314
1702856100000|2023-12-17 23:35:00|2017.97|2017.47|2016.64|2016.14|2018.18|2017.68|2016.26|2015.76|417
1702856400000|2023-12-17 23:40:00|2016.63|2016.13|2017.82|2017.32|2018|2017.5|2016.4|2015.9|322
1702856700000|2023-12-17 23:45:00|2017.81|2017.31|2017.79|2017.29|2018.91|2018.41|2017.19|2016.79|453
1702857000000|2023-12-17 23:50:00|2017.8|2017.3|2018.15|2017.65|2018.51|2018.01|2017.75|2017.25|252
1702857300000|2023-12-17 23:55:00|2018.18|2017.68|2017.8|2017.3|2018.81|2018.31|2017.72|2017.22|226
1702857600000|2023-12-18 00:00:00|2017.92|2017.42|2016.94|2016.44|2018.04|2017.54|2016.33|2015.95|627
1702857900000|2023-12-18 00:05:00|2017.13|2016.63|2018.18|2017.88|2018.56|2018.12|2017.03|2016.53|510
1702858200000|2023-12-18 00:10:00|2018.19|2017.89|2018.05|2017.55|2018.59|2018.27|2017.51|2017.01|486
1702858500000|2023-12-18 00:15:00|2018.04|2017.54|2018.51|2018.01|2018.74|2018.28|2017.93|2017.43|446
1702858800000|2023-12-18 00:20:00|2018.62|2018.12|2019.2|2018.7|2019.36|2018.86|2018.09|2017.64|411
1702859100000|2023-12-18 00:25:00|2019.19|2018.69|2019.58|2019.08|2019.62|2019.22|2018.72|2018.31|291
1702859400000|2023-12-18 00:30:00|2019.57|2019.07|2020.3|2019.8|2020.3|2019.96|2019.46|2019.01|363
1702859700000|2023-12-18 00:35:00|2020.33|2019.83|2020.6|2020.3|2020.71|2020.41|2019.79|2019.29|441
1702860000000|2023-12-18 00:40:00|2020.61|2020.31|2020.16|2019.66|2020.71|2020.34|2019.62|2019.16|479
1702860300000|2023-12-18 00:45:00|2020.17|2019.67|2020.18|2019.68|2020.51|2020.2|2019.89|2019.49|477
1702860600000|2023-12-18 00:50:00|2020.15|2019.65|2019.8|2019.5|2020.19|2019.76|2019.25|2018.75|617
1702860900000|2023-12-18 00:55:00|2019.93|2019.63|2020.26|2019.96|2020.54|2020.22|2019.37|2018.99|651
1702861200000|2023-12-18 01:00:00|2020.28|2019.98|2020.94|2020.64|2021.26|2020.87|2019.41|2019.11|976
1702861500000|2023-12-18 01:05:00|2020.95|2020.65|2021.85|2021.35|2022.31|2021.9|2020.85|2020.4|835
1702861800000|2023-12-18 01:10:00|2021.75|2021.45|2023.56|2023.26|2023.65|2023.33|2021.5|2021.1|1111
1702862100000|2023-12-18 01:15:00|2023.52|2023.22|2022.44|2022.14|2023.6|2023.25|2022.22|2021.88|826
1702862400000|2023-12-18 01:20:00|2022.43|2022.13|2022.8|2022.3|2023.38|2022.91|2021.82|2021.48|729
1702862700000|2023-12-18 01:25:00|2022.82|2022.32|2022.19|2021.69|2023.33|2023.03|2021.73|2021.38|734
1702863000000|2023-12-18 01:30:00|2022.22|2021.72|2022.4|2022.1|2022.53|2022.18|2021.04|2020.72|804
1702863300000|2023-12-18 01:35:00|2022.41|2022.11|2020.73|2020.23|2022.5|2022.15|2019.92|2019.6|810
1702863600000|2023-12-18 01:40:00|2020.72|2020.22|2021.22|2020.72|2021.27|2020.87|2020.3|2019.99|715
1702863900000|2023-12-18 01:45:00|2021.21|2020.71|2020.27|2019.97|2021.21|2020.73|2019.92|2019.55|680
1702864200000|2023-12-18 01:50:00|2020.29|2019.99|2019.32|2018.82|2020.65|2020.29|2018.94|2018.54|776
1702864500000|2023-12-18 01:55:00|2019.35|2018.85|2019.66|2019.16|2019.7|2019.31|2018.91|2018.51|640
1702864800000|2023-12-18 02:00:00|2019.62|2019.12|2021.5|2021|2021.77|2021.43|2019.23|2018.83|730
1702865100000|2023-12-18 02:05:00|2021.49|2020.99|2022.1|2021.8|2022.33|2021.92|2021.47|2020.99|466
1702865400000|2023-12-18 02:10:00|2022.2|2021.7|2023.01|2022.71|2023.4|2023|2021.71|2021.4|534
1702865700000|2023-12-18 02:15:00|2023.05|2022.75|2023.03|2022.53|2023.59|2023.26|2022.83|2022.37|541
1702866000000|2023-12-18 02:20:00|2023.01|2022.51|2022.7|2022.2|2023.17|2022.76|2022.12|2021.72|420
1702866300000|2023-12-18 02:25:00|2022.71|2022.21|2021.55|2021.05|2022.71|2022.21|2021.26|2020.79|462
1702866600000|2023-12-18 02:30:00|2021.56|2021.06|2021.33|2020.83|2021.65|2021.24|2020.69|2020.3|567
1702866900000|2023-12-18 02:35:00|2021.34|2020.84|2021.7|2021.2|2022.06|2021.57|2021.19|2020.77|476
1702867200000|2023-12-18 02:40:00|2021.76|2021.26|2021.24|2020.74|2021.95|2021.51|2020.5|2020.06|534
1702867500000|2023-12-18 02:45:00|2021.25|2020.75|2021.9|2021.4|2022.2|2021.8|2021.09|2020.69|451
1702867800000|2023-12-18 02:50:00|2021.91|2021.41|2021.87|2021.37|2022.22|2021.84|2021.53|2021.03|436
1702868100000|2023-12-18 02:55:00|2021.86|2021.36|2022.09|2021.79|2022.4|2022|2021.58|2021.19|442
1702868400000|2023-12-18 03:00:00|2022.11|2021.81|2022.1|2021.6|2022.3|2021.91|2021.6|2021.18|434
1702868700000|2023-12-18 03:05:00|2022.09|2021.59|2023.04|2022.54|2023.05|2022.66|2022.05|2021.59|548
1702869000000|2023-12-18 03:10:00|2023.05|2022.55|2023.9|2023.4|2024.01|2023.58|2023.05|2022.55|620
1702869300000|2023-12-18 03:15:00|2023.89|2023.39|2023.92|2023.42|2024.09|2023.7|2023.27|2022.86|485
1702869600000|2023-12-18 03:20:00|2023.93|2023.43|2023.89|2023.39|2024.43|2024.04|2023.69|2023.28|514
1702869900000|2023-12-18 03:25:00|2023.9|2023.4|2023.68|2023.18|2024.12|2023.73|2023.58|2023.17|388
1702870200000|2023-12-18 03:30:00|2023.69|2023.19|2023.6|2023.1|2023.99|2023.63|2023.15|2022.79|464
1702870500000|2023-12-18 03:35:00|2023.61|2023.11|2023.41|2022.91|2023.79|2023.31|2023.08|2022.73|442
1702870800000|2023-12-18 03:40:00|2023.32|2023.02|2023.29|2022.79|2023.92|2023.5|2022.38|2022.08|596
1702871100000|2023-12-18 03:45:00|2023.3|2022.8|2023.28|2022.78|2023.64|2023.19|2022.89|2022.54|450
1702871400000|2023-12-18 03:50:00|2023.17|2022.87|2023.19|2022.89|2023.59|2023.23|2022.97|2022.59|424
1702871700000|2023-12-18 03:55:00|2023.2|2022.9|2023.14|2022.64|2023.42|2022.99|2022.66|2022.25|389
1702872000000|2023-12-18 04:00:00|2023.13|2022.63|2023.19|2022.69|2023.39|2023.06|2022.46|2022.07|446
1702872300000|2023-12-18 04:05:00|2023.15|2022.65|2023.14|2022.64|2023.49|2023.07|2022.94|2022.53|320
1702872600000|2023-12-18 04:10:00|2023.16|2022.66|2022.91|2022.61|2023.29|2022.91|2022.77|2022.38|284
1702872900000|2023-12-18 04:15:00|2022.88|2022.58|2022.82|2022.52|2023.01|2022.62|2022.58|2022.13|358
1702873200000|2023-12-18 04:20:00|2022.81|2022.51|2022.71|2022.41|2022.94|2022.56|2022.59|2022.15|285
1702873500000|2023-12-18 04:25:00|2022.7|2022.4|2022.42|2022.12|2022.9|2022.47|2022.25|2021.85|387
1702873800000|2023-12-18 04:30:00|2022.38|2022.08|2022.3|2022|2022.51|2022.13|2022.06|2021.64|341
1702874100000|2023-12-18 04:35:00|2022.39|2021.89|2022.15|2021.65|2022.51|2022.13|2021.76|2021.37|484
1702874400000|2023-12-18 04:40:00|2022.04|2021.74|2022.65|2022.15|2022.65|2022.28|2022.02|2021.63|325
1702874700000|2023-12-18 04:45:00|2022.64|2022.14|2022.95|2022.45|2023.05|2022.66|2022.48|2022.06|249
1702875000000|2023-12-18 04:50:00|2022.94|2022.44|2023.19|2022.89|2023.41|2023.02|2022.77|2022.4|265
1702875300000|2023-12-18 04:55:00|2023.21|2022.91|2023.46|2022.96|2023.6|2023.22|2023.09|2022.71|397
1702875600000|2023-12-18 05:00:00|2023.47|2022.97|2023.45|2022.95|2023.58|2023.13|2022.8|2022.45|408
1702875900000|2023-12-18 05:05:00|2023.46|2022.96|2023.37|2023.07|2023.52|2023.12|2022.99|2022.6|268
1702876200000|2023-12-18 05:10:00|2023.41|2023.11|2023.27|2022.77|2023.48|2023.11|2022.96|2022.57|349
1702876500000|2023-12-18 05:15:00|2023.26|2022.76|2022.76|2022.46|2023.26|2022.84|2022.74|2022.4|320
1702876800000|2023-12-18 05:20:00|2022.74|2022.44|2023.78|2023.48|2023.9|2023.52|2022.6|2022.26|389
1702877100000|2023-12-18 05:25:00|2023.77|2023.47|2023.58|2023.08|2024.13|2023.78|2023.42|2022.92|301
1702877400000|2023-12-18 05:30:00|2023.55|2023.05|2024.02|2023.72|2024.84|2024.54|2023.35|2022.93|579
1702877700000|2023-12-18 05:35:00|2024.03|2023.73|2023.7|2023.4|2024.54|2024.23|2023.59|2023.19|377
1702878000000|2023-12-18 05:40:00|2023.82|2023.32|2023.99|2023.49|2024.06|2023.68|2023.21|2022.82|405
1702878300000|2023-12-18 05:45:00|2024|2023.5|2023.51|2023.01|2024.11|2023.71|2023.37|2022.96|331
1702878600000|2023-12-18 05:50:00|2023.52|2023.02|2023.06|2022.76|2023.75|2023.4|2022.97|2022.58|294
1702878900000|2023-12-18 05:55:00|2023.17|2022.67|2023.45|2022.95|2023.68|2023.3|2022.95|2022.58|415
1702879200000|2023-12-18 06:00:00|2023.33|2023.03|2022.79|2022.29|2023.58|2023.22|2022.57|2022.15|550
1702879500000|2023-12-18 06:05:00|2022.8|2022.3|2022.15|2021.65|2022.86|2022.46|2021.97|2021.58|523
1702879800000|2023-12-18 06:10:00|2022.14|2021.64|2022.42|2022.12|2022.5|2022.12|2021.77|2021.36|440
1702880100000|2023-12-18 06:15:00|2022.41|2022.11|2023.02|2022.52|2023.03|2022.68|2022.3|2021.98|378
1702880400000|2023-12-18 06:20:00|2023.03|2022.53|2023.13|2022.63|2023.3|2022.92|2022.61|2022.28|421
1702880700000|2023-12-18 06:25:00|2023.14|2022.64|2023.43|2023.13|2023.65|2023.24|2022.55|2022.17|372
1702881000000|2023-12-18 06:30:00|2023.46|2023.16|2023.94|2023.44|2024.43|2024.04|2023.14|2022.76|580
1702881300000|2023-12-18 06:35:00|2023.81|2023.51|2024.86|2024.36|2024.99|2024.58|2023.72|2023.3|458
1702881600000|2023-12-18 06:40:00|2024.74|2024.44|2024.73|2024.23|2025.13|2024.73|2024.18|2023.85|396
1702881900000|2023-12-18 06:45:00|2024.6|2024.3|2024.12|2023.62|2024.8|2024.33|2023.65|2023.29|649
1702882200000|2023-12-18 06:50:00|2024.13|2023.63|2023.88|2023.58|2024.36|2023.94|2023.62|2023.22|448
1702882500000|2023-12-18 06:55:00|2023.98|2023.48|2023.48|2023.18|2023.98|2023.6|2023.39|2022.96|431
1702882800000|2023-12-18 07:00:00|2023.57|2023.07|2023.64|2023.34|2023.82|2023.4|2022.79|2022.4|629
1702883100000|2023-12-18 07:05:00|2023.69|2023.39|2023.99|2023.69|2024.37|2023.99|2023.59|2023.22|651
1702883400000|2023-12-18 07:10:00|2023.98|2023.68|2024.15|2023.65|2024.43|2024|2023.48|2023.1|568
1702883700000|2023-12-18 07:15:00|2024.16|2023.66|2024.53|2024.03|2024.64|2024.25|2023.7|2023.31|431
1702884000000|2023-12-18 07:20:00|2024.52|2024.02|2023.76|2023.46|2024.68|2024.29|2023.28|2022.88|523
1702884300000|2023-12-18 07:25:00|2023.83|2023.33|2023.76|2023.46|2023.98|2023.58|2023.29|2022.99|446
1702884600000|2023-12-18 07:30:00|2023.71|2023.41|2023.92|2023.42|2024.34|2023.9|2023.45|2023.06|478
1702884900000|2023-12-18 07:35:00|2023.9|2023.4|2023.71|2023.41|2024.24|2023.78|2023.65|2023.26|481
1702885200000|2023-12-18 07:40:00|2023.75|2023.45|2023.55|2023.25|2024.35|2024.03|2023.19|2022.81|519
1702885500000|2023-12-18 07:45:00|2023.64|2023.14|2023.52|2023.02|2024.03|2023.73|2023.04|2022.65|518
1702885800000|2023-12-18 07:50:00|2023.48|2022.98|2023.51|2023.21|2024.04|2023.65|2023.24|2022.89|417
1702886100000|2023-12-18 07:55:00|2023.52|2023.22|2023.41|2022.91|2024.36|2023.96|2022.91|2022.61|628
1702886400000|2023-12-18 08:00:00|2023.42|2022.92|2023.14|2022.64|2023.42|2023.09|2021.94|2021.58|863
1702886700000|2023-12-18 08:05:00|2023.13|2022.63|2023.54|2023.24|2023.54|2023.24|2022.75|2022.34|607
1702887000000|2023-12-18 08:10:00|2023.53|2023.23|2023.68|2023.18|2023.73|2023.35|2022.88|2022.53|661
1702887300000|2023-12-18 08:15:00|2023.73|2023.23|2024.69|2024.39|2024.98|2024.54|2023.6|2023.23|882
1702887600000|2023-12-18 08:20:00|2024.68|2024.38|2024.35|2023.85|2024.89|2024.5|2024.12|2023.75|725
1702887900000|2023-12-18 08:25:00|2024.36|2023.86|2023.41|2023.11|2024.59|2024.29|2023.15|2022.78|910
1702888200000|2023-12-18 08:30:00|2023.43|2023.13|2023.67|2023.37|2024.15|2023.76|2023.43|2023.08|632
1702888500000|2023-12-18 08:35:00|2023.66|2023.36|2023.75|2023.45|2023.89|2023.49|2023.01|2022.68|592
1702888800000|2023-12-18 08:40:00|2023.84|2023.34|2024.51|2024.21|2024.98|2024.54|2023.33|2022.93|923
1702889100000|2023-12-18 08:45:00|2024.53|2024.23|2024.29|2023.99|2026.53|2026.13|2023.93|2023.63|723
1702889400000|2023-12-18 08:50:00|2024.31|2024.01|2024.8|2024.5|2025.18|2024.82|2024.27|2023.9|630
1702889700000|2023-12-18 08:55:00|2024.79|2024.49|2024.61|2024.31|2025.51|2025.12|2024.4|2024.1|540
1702890000000|2023-12-18 09:00:00|2024.6|2024.3|2026.41|2026.11|2026.44|2026.11|2024.09|2023.7|917
1702890300000|2023-12-18 09:05:00|2026.42|2026.12|2026|2025.7|2027.13|2026.83|2025.72|2025.39|880
1702890600000|2023-12-18 09:10:00|2026.01|2025.71|2026.34|2026.04|2026.45|2026.07|2025.59|2025.24|765
1702890900000|2023-12-18 09:15:00|2026.29|2025.99|2025.35|2025.05|2027.61|2027.29|2024.86|2024.56|859
1702891200000|2023-12-18 09:20:00|2025.34|2025.04|2024.8|2024.5|2025.56|2025.2|2024.52|2024.15|629
1702891500000|2023-12-18 09:25:00|2024.77|2024.47|2024.39|2024.09|2024.92|2024.53|2023.52|2023.17|604
1702891800000|2023-12-18 09:30:00|2024.42|2024.12|2025.01|2024.71|2025.56|2025.16|2024.34|2023.94|593
1702892100000|2023-12-18 09:35:00|2025.11|2024.61|2025.21|2024.91|2025.74|2025.35|2024.82|2024.5|483
1702892400000|2023-12-18 09:40:00|2025.22|2024.92|2024.97|2024.67|2025.48|2025.09|2024.55|2024.19|645
1702892700000|2023-12-18 09:45:00|2025|2024.7|2024.76|2024.46|2025.92|2025.62|2024.03|2023.61|721
1702893000000|2023-12-18 09:50:00|2024.72|2024.42|2023.24|2022.94|2025.01|2024.69|2023.12|2022.72|536
1702893300000|2023-12-18 09:55:00|2023.21|2022.91|2023.13|2022.83|2023.32|2023|2022.17|2021.8|617
1702893600000|2023-12-18 10:00:00|2023.11|2022.81|2023.57|2023.27|2025.15|2024.85|2023.01|2022.63|792
1702893900000|2023-12-18 10:05:00|2023.58|2023.28|2023.07|2022.57|2023.72|2023.3|2022.75|2022.33|476
1702894200000|2023-12-18 10:10:00|2023.06|2022.56|2023.61|2023.31|2023.81|2023.42|2022.38|2021.99|537
1702894500000|2023-12-18 10:15:00|2023.51|2023.21|2023.39|2022.89|2023.7|2023.3|2023.23|2022.85|352
1702894800000|2023-12-18 10:20:00|2023.4|2022.9|2023.08|2022.78|2023.55|2023.15|2022.83|2022.48|457
1702895100000|2023-12-18 10:25:00|2023.07|2022.77|2022.29|2021.99|2024.04|2023.74|2020.98|2020.68|728
1702895400000|2023-12-18 10:30:00|2022.35|2022.05|2021.45|2021.15|2022.69|2022.29|2021.18|2020.77|659
1702895700000|2023-12-18 10:35:00|2021.46|2021.16|2020.75|2020.45|2021.96|2021.66|2020.6|2020.2|744
1702896000000|2023-12-18 10:40:00|2020.74|2020.44|2020.02|2019.72|2020.91|2020.52|2019.71|2019.38|590
1702896300000|2023-12-18 10:45:00|2019.98|2019.68|2020|2019.5|2020.5|2020.14|2019.34|2018.94|574
1702896600000|2023-12-18 10:50:00|2019.89|2019.59|2019.67|2019.17|2020.13|2019.75|2019.55|2019.16|468
1702896900000|2023-12-18 10:55:00|2019.65|2019.15|2019.51|2019.21|2020.02|2019.64|2019.46|2019.06|513
1702897200000|2023-12-18 11:00:00|2019.49|2019.19|2019.87|2019.37|2020.07|2019.77|2019.02|2018.64|628
1702897500000|2023-12-18 11:05:00|2019.88|2019.38|2019.95|2019.65|2020.35|2020.04|2019.64|2019.26|599
1702897800000|2023-12-18 11:10:00|2019.94|2019.64|2020.9|2020.6|2021.01|2020.62|2019.71|2019.34|559
1702898100000|2023-12-18 11:15:00|2020.91|2020.61|2021.69|2021.39|2022|2021.68|2020.8|2020.37|530
1702898400000|2023-12-18 11:20:00|2021.68|2021.38|2022.32|2021.82|2022.53|2022.19|2021.61|2021.31|444
1702898700000|2023-12-18 11:25:00|2022.21|2021.91|2021.7|2021.4|2022.54|2022.2|2021.49|2021.13|483
1702899000000|2023-12-18 11:30:00|2021.71|2021.41|2022.01|2021.71|2022.34|2021.92|2021.39|2021.02|468
1702899300000|2023-12-18 11:35:00|2021.99|2021.69|2021.95|2021.45|2022.14|2021.8|2021.51|2021.12|332
1702899600000|2023-12-18 11:40:00|2021.94|2021.44|2022.78|2022.28|2022.9|2022.5|2021.71|2021.32|408
1702899900000|2023-12-18 11:45:00|2022.68|2022.38|2022.52|2022.22|2022.79|2022.43|2021.99|2021.59|376
1702900200000|2023-12-18 11:50:00|2022.61|2022.11|2022.19|2021.89|2022.9|2022.53|2021.78|2021.39|447
1702900500000|2023-12-18 11:55:00|2022.2|2021.9|2022.21|2021.91|2022.51|2022.12|2022.04|2021.62|428
1702900800000|2023-12-18 12:00:00|2022.23|2021.93|2023.06|2022.56|2023.08|2022.71|2022.04|2021.66|585
1702901100000|2023-12-18 12:05:00|2022.98|2022.68|2023.28|2022.98|2023.41|2023.07|2022.51|2022.11|490
1702901400000|2023-12-18 12:10:00|2023.21|2022.91|2023.22|2022.72|2023.59|2023.2|2023.05|2022.64|427
1702901700000|2023-12-18 12:15:00|2023.23|2022.73|2023.41|2023.11|2023.71|2023.32|2022.87|2022.46|539
1702902000000|2023-12-18 12:20:00|2023.4|2023.1|2022.72|2022.22|2023.7|2023.31|2022.49|2022.09|554
1702902300000|2023-12-18 12:25:00|2022.62|2022.32|2023.46|2022.96|2023.54|2023.19|2022.62|2022.31|488
1702902600000|2023-12-18 12:30:00|2023.36|2023.06|2023.6|2023.3|2023.8|2023.42|2022.8|2022.41|496
1702902900000|2023-12-18 12:35:00|2023.59|2023.29|2023.13|2022.83|2024.06|2023.76|2023.1|2022.72|466
1702903200000|2023-12-18 12:40:00|2023.12|2022.82|2022.83|2022.33|2023.78|2023.41|2022.73|2022.33|456
1702903500000|2023-12-18 12:45:00|2022.84|2022.34|2023.3|2023|2023.55|2023.19|2022.6|2022.22|412
1702903800000|2023-12-18 12:50:00|2023.34|2023.04|2024.2|2023.9|2024.31|2023.97|2023.26|2022.96|428
1702904100000|2023-12-18 12:55:00|2024.19|2023.89|2023.82|2023.52|2024.45|2024.06|2023.68|2023.3|451
1702904400000|2023-12-18 13:00:00|2023.8|2023.5|2024.36|2023.86|2024.97|2024.57|2023.49|2023.19|731
1702904700000|2023-12-18 13:05:00|2024.26|2023.96|2023.87|2023.57|2024.42|2024.04|2023.72|2023.33|705
1702905000000|2023-12-18 13:10:00|2023.86|2023.56|2023.97|2023.67|2024.22|2023.84|2023.66|2023.34|592
1702905300000|2023-12-18 13:15:00|2023.96|2023.66|2023.28|2022.98|2024.6|2024.26|2022.96|2022.63|492
1702905600000|2023-12-18 13:20:00|2023.26|2022.96|2024.7|2024.4|2024.7|2024.4|2023.07|2022.76|781
1702905900000|2023-12-18 13:25:00|2024.68|2024.38|2024.94|2024.64|2025.33|2025.03|2024.39|2024|735
1702906200000|2023-12-18 13:30:00|2025.04|2024.74|2025.35|2025.05|2025.82|2025.43|2024.63|2024.33|744
1702906500000|2023-12-18 13:35:00|2025.26|2024.96|2024.3|2024|2025.38|2025.07|2022.98|2022.56|976
1702906800000|2023-12-18 13:40:00|2024.16|2023.86|2024.41|2024.11|2024.52|2024.15|2023.3|2022.93|870
1702907100000|2023-12-18 13:45:00|2024.4|2024.1|2026.17|2025.67|2026.44|2026.14|2024.28|2023.98|876
1702907400000|2023-12-18 13:50:00|2026.07|2025.77|2025.67|2025.17|2026.23|2025.84|2025.22|2024.83|768
1702907700000|2023-12-18 13:55:00|2025.55|2025.25|2026.12|2025.82|2026.28|2025.92|2025.21|2024.82|806
1702908000000|2023-12-18 14:00:00|2026.11|2025.81|2025.84|2025.34|2027.21|2026.83|2025.64|2025.33|1009
1702908300000|2023-12-18 14:05:00|2025.75|2025.45|2025.51|2025.21|2026.02|2025.71|2025.15|2024.79|768
1702908600000|2023-12-18 14:10:00|2025.49|2025.19|2023.7|2023.4|2026.03|2025.62|2023.6|2023.3|958
1702908900000|2023-12-18 14:15:00|2023.71|2023.41|2022.6|2022.3|2023.94|2023.64|2022.54|2022.18|879
1702909200000|2023-12-18 14:20:00|2022.59|2022.29|2022.46|2022.16|2022.84|2022.49|2021.55|2021.21|858
1702909500000|2023-12-18 14:25:00|2022.5|2022.2|2023.36|2023.06|2023.4|2023.08|2021.49|2021.15|868
1702909800000|2023-12-18 14:30:00|2023.51|2023.01|2023.12|2022.82|2024.19|2023.89|2022.9|2022.57|1230
1702910100000|2023-12-18 14:35:00|2023.09|2022.79|2022.89|2022.59|2023.5|2023.18|2022.04|2021.66|1227
1702910400000|2023-12-18 14:40:00|2022.95|2022.65|2021.64|2021.34|2023.07|2022.67|2021.05|2020.75|1132
1702910700000|2023-12-18 14:45:00|2021.62|2021.32|2021.92|2021.62|2022.7|2022.4|2021.39|2021.02|1072
1702911000000|2023-12-18 14:50:00|2021.93|2021.63|2023.05|2022.55|2023.7|2023.3|2021.78|2021.39|954
1702911300000|2023-12-18 14:55:00|2023.06|2022.56|2024.46|2024.16|2024.76|2024.43|2022.62|2022.25|935
1702911600000|2023-12-18 15:00:00|2024.45|2024.15|2023.11|2022.81|2025.56|2025.17|2023.01|2022.7|1009
1702911900000|2023-12-18 15:05:00|2023.02|2022.72|2021.71|2021.41|2023.5|2023.2|2020.54|2020.14|964
1702912200000|2023-12-18 15:10:00|2021.69|2021.39|2022|2021.5|2022.94|2022.61|2021.14|2020.77|1127
1702912500000|2023-12-18 15:15:00|2022.01|2021.51|2021.79|2021.49|2023.11|2022.62|2021.62|2021.23|929
1702912800000|2023-12-18 15:20:00|2021.74|2021.44|2022.31|2022.01|2022.49|2022.11|2021.09|2020.71|881
1702913100000|2023-12-18 15:25:00|2022.41|2021.91|2022.2|2021.9|2022.42|2022.04|2021.24|2020.87|813
1702913400000|2023-12-18 15:30:00|2022.19|2021.89|2023.69|2023.39|2023.7|2023.4|2021.9|2021.47|877
1702913700000|2023-12-18 15:35:00|2023.68|2023.38|2023.4|2023.1|2023.75|2023.45|2022.18|2021.79|765
1702914000000|2023-12-18 15:40:00|2023.49|2022.99|2023.73|2023.43|2023.95|2023.58|2022.82|2022.45|831
1702914300000|2023-12-18 15:45:00|2023.72|2023.42|2023.18|2022.68|2024.1|2023.72|2022.59|2022.25|890
1702914600000|2023-12-18 15:50:00|2023.1|2022.6|2022.3|2022|2023.12|2022.77|2022|2021.64|810
1702914900000|2023-12-18 15:55:00|2022.4|2022.1|2022.51|2022.21|2023.24|2022.87|2022.32|2021.96|825
1702915200000|2023-12-18 16:00:00|2022.57|2022.27|2021.69|2021.39|2022.84|2022.47|2021.58|2021.2|872
1702915500000|2023-12-18 16:05:00|2021.7|2021.4|2022.8|2022.5|2023.01|2022.69|2021.42|2021.09|774
1702915800000|2023-12-18 16:10:00|2022.79|2022.49|2022.54|2022.24|2022.9|2022.5|2022.17|2021.86|737
1702916100000|2023-12-18 16:15:00|2022.53|2022.23|2022.71|2022.41|2023.04|2022.65|2022.19|2021.8|687
1702916400000|2023-12-18 16:20:00|2022.73|2022.43|2023.16|2022.86|2023.57|2023.15|2022.07|2021.77|628
1702916700000|2023-12-18 16:25:00|2023.12|2022.82|2023.67|2023.37|2024|2023.62|2022.79|2022.44|657
1702917000000|2023-12-18 16:30:00|2023.65|2023.35|2023.32|2023.02|2024.18|2023.84|2023.22|2022.92|650
1702917300000|2023-12-18 16:35:00|2023.35|2023.05|2023.76|2023.46|2024.13|2023.77|2023.02|2022.68|604
1702917600000|2023-12-18 16:40:00|2023.86|2023.36|2023.81|2023.51|2023.86|2023.54|2023.23|2022.86|527
1702917900000|2023-12-18 16:45:00|2023.83|2023.53|2024.19|2023.69|2024.98|2024.57|2023.62|2023.28|576
1702918200000|2023-12-18 16:50:00|2024.16|2023.66|2023.37|2023.07|2024.46|2024.09|2022.98|2022.64|511
1702918500000|2023-12-18 16:55:00|2023.38|2023.08|2022.49|2022.19|2023.48|2023.16|2022.37|2021.99|490
1702918800000|2023-12-18 17:00:00|2022.48|2022.18|2023|2022.7|2023.19|2022.85|2022.48|2022.12|585
1702919100000|2023-12-18 17:05:00|2022.98|2022.68|2022.41|2021.91|2023.38|2023.01|2021.8|2021.41|581
1702919400000|2023-12-18 17:10:00|2022.4|2021.9|2021.89|2021.59|2022.41|2022.06|2021.68|2021.31|563
1702919700000|2023-12-18 17:15:00|2021.88|2021.58|2021.81|2021.51|2022.41|2022.06|2021.65|2021.29|645
1702920000000|2023-12-18 17:20:00|2021.82|2021.52|2022.43|2022.13|2022.68|2022.31|2021.46|2021.09|515
1702920300000|2023-12-18 17:25:00|2022.47|2022.17|2023.02|2022.72|2023.18|2022.83|2022.44|2022.06|483
1702920600000|2023-12-18 17:30:00|2023.05|2022.75|2023.12|2022.82|2023.24|2022.83|2022.66|2022.27|358
1702920900000|2023-12-18 17:35:00|2023.23|2022.73|2022.75|2022.25|2023.25|2022.95|2022.52|2022.15|480
1702921200000|2023-12-18 17:40:00|2022.63|2022.33|2024.01|2023.71|2024.15|2023.74|2022.62|2022.25|394
1702921500000|2023-12-18 17:45:00|2023.99|2023.69|2028.83|2028.53|2030.65|2030.35|2023.71|2023.36|1016
1702921800000|2023-12-18 17:50:00|2028.8|2028.5|2029.77|2029.27|2030.45|2030.1|2027.96|2027.57|1110
1702922100000|2023-12-18 17:55:00|2029.78|2029.28|2033.73|2033.43|2033.87|2033.47|2029.67|2029.2|1072
1702922400000|2023-12-18 18:00:00|2033.84|2033.54|2030.84|2030.54|2033.93|2033.63|2030.46|2030.08|958
1702922700000|2023-12-18 18:05:00|2030.87|2030.57|2029.25|2028.95|2030.87|2030.57|2029.25|2028.86|789
1702923000000|2023-12-18 18:10:00|2029.28|2028.98|2028.13|2027.83|2029.7|2029.29|2028.11|2027.81|644
1702923300000|2023-12-18 18:15:00|2028.14|2027.84|2027.78|2027.28|2028.55|2028.17|2027.24|2026.89|843
1702923600000|2023-12-18 18:20:00|2027.68|2027.38|2026.57|2026.27|2028.36|2027.96|2026.55|2026.16|686
1702923900000|2023-12-18 18:25:00|2026.55|2026.25|2026.78|2026.48|2027.32|2026.98|2026.26|2025.87|712
1702924200000|2023-12-18 18:30:00|2026.77|2026.47|2026.91|2026.41|2027.39|2026.98|2026.18|2025.78|544
1702924500000|2023-12-18 18:35:00|2026.92|2026.42|2025.42|2025.12|2026.97|2026.58|2025.19|2024.87|459
1702924800000|2023-12-18 18:40:00|2025.43|2025.13|2025.93|2025.63|2026.29|2025.98|2025.43|2025.09|378
1702925100000|2023-12-18 18:45:00|2025.92|2025.62|2026.33|2025.83|2026.46|2026.06|2025.85|2025.48|465
1702925400000|2023-12-18 18:50:00|2026.32|2025.82|2027.68|2027.38|2027.91|2027.55|2026.22|2025.82|499
1702925700000|2023-12-18 18:55:00|2027.67|2027.37|2026.74|2026.44|2027.77|2027.38|2026.09|2025.79|598
1702926000000|2023-12-18 19:00:00|2026.72|2026.42|2027.03|2026.53|2027.23|2026.84|2026.64|2026.25|398
1702926300000|2023-12-18 19:05:00|2027.01|2026.71|2026.64|2026.34|2027.27|2026.86|2025.97|2025.57|385
1702926600000|2023-12-18 19:10:00|2026.65|2026.35|2026.91|2026.41|2027.07|2026.72|2026.23|2025.84|406
1702926900000|2023-12-18 19:15:00|2026.9|2026.4|2027.05|2026.75|2027.17|2026.78|2026.31|2025.91|390
1702927200000|2023-12-18 19:20:00|2027.06|2026.76|2027.66|2027.36|2027.75|2027.45|2026.94|2026.56|394
1702927500000|2023-12-18 19:25:00|2027.67|2027.37|2027.47|2027.17|2028.1|2027.76|2027.44|2027.05|495
1702927800000|2023-12-18 19:30:00|2027.58|2027.08|2027.32|2027.02|2027.62|2027.24|2026.95|2026.54|363
1702928100000|2023-12-18 19:35:00|2027.31|2027.01|2027.47|2027.17|2027.61|2027.29|2026.85|2026.45|432
1702928400000|2023-12-18 19:40:00|2027.57|2027.07|2027.44|2027.14|2027.7|2027.28|2027.04|2026.64|354
1702928700000|2023-12-18 19:45:00|2027.43|2027.13|2027.14|2026.84|2027.78|2027.4|2026.83|2026.44|444
1702929000000|2023-12-18 19:50:00|2027.15|2026.85|2026.75|2026.45|2027.45|2027.05|2026.75|2026.42|425
1702929300000|2023-12-18 19:55:00|2026.74|2026.44|2026.48|2026.18|2027.05|2026.68|2026.13|2025.74|485
1702929600000|2023-12-18 20:00:00|2026.49|2026.19|2026.54|2026.04|2026.86|2026.47|2025.86|2025.48|526
1702929900000|2023-12-18 20:05:00|2026.44|2026.14|2026.26|2025.76|2026.57|2026.19|2025.77|2025.44|377
1702930200000|2023-12-18 20:10:00|2026.27|2025.77|2026.41|2025.91|2026.41|2026.08|2025.8|2025.43|394
1702930500000|2023-12-18 20:15:00|2026.4|2025.9|2026.64|2026.34|2026.79|2026.43|2026.25|2025.86|386
1702930800000|2023-12-18 20:20:00|2026.65|2026.35|2026.07|2025.77|2026.94|2026.54|2026.07|2025.7|427
1702931100000|2023-12-18 20:25:00|2026.19|2025.69|2026.73|2026.43|2026.92|2026.52|2025.99|2025.62|438
1702931400000|2023-12-18 20:30:00|2026.74|2026.44|2026.71|2026.41|2026.9|2026.5|2026.24|2025.86|382
1702931700000|2023-12-18 20:35:00|2026.81|2026.31|2026.69|2026.19|2027.06|2026.7|2026.56|2026.17|374
1702932000000|2023-12-18 20:40:00|2026.59|2026.29|2026.29|2025.99|2026.77|2026.38|2026.08|2025.77|439
1702932300000|2023-12-18 20:45:00|2026.41|2025.91|2026.76|2026.46|2026.87|2026.48|2026.18|2025.88|368
1702932600000|2023-12-18 20:50:00|2026.75|2026.45|2026.84|2026.54|2027.09|2026.71|2026.52|2026.12|560
1702932900000|2023-12-18 20:55:00|2026.81|2026.51|2026.72|2026.42|2027.25|2026.82|2026.5|2026.09|542
1702933200000|2023-12-18 21:00:00|2026.7|2026.4|2027.02|2026.72|2027.37|2027|2026.69|2026.32|287
1702933500000|2023-12-18 21:05:00|2027.09|2026.59|2026.87|2026.57|2027.18|2026.79|2026.85|2026.4|166
1702933800000|2023-12-18 21:10:00|2026.84|2026.54|2026.73|2026.23|2026.93|2026.61|2026.49|2026.11|183
1702934100000|2023-12-18 21:15:00|2026.62|2026.32|2026.95|2026.65|2026.95|2026.65|2026.56|2026.21|195
1702934400000|2023-12-18 21:20:00|2026.94|2026.64|2027.02|2026.72|2027.27|2026.9|2026.82|2026.42|193
1702934700000|2023-12-18 21:25:00|2027.03|2026.73|2027.18|2026.88|2027.37|2026.97|2026.96|2026.56|200
1702935000000|2023-12-18 21:30:00|2027.17|2026.87|2027.13|2026.83|2027.41|2027.01|2026.96|2026.57|187
1702935300000|2023-12-18 21:35:00|2027.12|2026.82|2027.47|2027.17|2027.58|2027.18|2027.08|2026.7|174
1702935600000|2023-12-18 21:40:00|2027.46|2027.16|2027.4|2027.1|2027.63|2027.23|2027.29|2026.91|116
1702935900000|2023-12-18 21:45:00|2027.49|2026.99|2027.61|2027.11|2027.72|2027.31|2027.14|2026.75|193
1702936200000|2023-12-18 21:50:00|2027.6|2027.1|2027.42|2027.12|2027.62|2027.22|2027.27|2026.89|164
1702936500000|2023-12-18 21:55:00|2027.52|2027.02|2027.38|2027.08|2027.6|2027.18|2027.06|2026.76|131
1702940400000|2023-12-18 23:00:00|2027.98|2027.48|2028.24|2027.74|2028.93|2027.85|2027.5|2026.52|235
1702940700000|2023-12-18 23:05:00|2028.27|2027.77|2027.48|2026.98|2028.28|2027.78|2027.48|2026.98|296
1702941000000|2023-12-18 23:10:00|2027.65|2027.15|2027.78|2027.28|2027.84|2027.34|2027.31|2026.81|286
1702941300000|2023-12-18 23:15:00|2027.74|2027.24|2027.17|2026.67|2027.94|2027.44|2026.97|2026.57|289
1702941600000|2023-12-18 23:20:00|2027.07|2026.77|2026.93|2026.43|2027.36|2026.97|2026.59|2026.2|305
1702941900000|2023-12-18 23:25:00|2026.94|2026.44|2026.53|2026.03|2026.95|2026.46|2026.38|2025.95|289
1702942200000|2023-12-18 23:30:00|2026.54|2026.04|2026.01|2025.51|2026.61|2026.22|2025.91|2025.51|277
1702942500000|2023-12-18 23:35:00|2026.02|2025.52|2026.84|2026.34|2026.97|2026.57|2025.86|2025.48|400
1702942800000|2023-12-18 23:40:00|2026.83|2026.33|2026.74|2026.44|2027.04|2026.62|2026.26|2025.86|371
1702943100000|2023-12-18 23:45:00|2026.73|2026.43|2027.61|2027.11|2027.69|2027.27|2026.62|2026.32|327
1702943400000|2023-12-18 23:50:00|2027.6|2027.1|2027.55|2027.05|2027.79|2027.29|2027.44|2026.99|194
1702943700000|2023-12-18 23:55:00|2027.57|2027.07|2027.96|2027.46|2028.16|2027.66|2027.45|2027|181
1702944000000|2023-12-19 00:00:00|2028.05|2027.55|2027.76|2027.26|2028.43|2027.96|2027.52|2027.02|564
1702944300000|2023-12-19 00:05:00|2027.78|2027.28|2027.76|2027.26|2027.9|2027.46|2027.39|2027|395
1702944600000|2023-12-19 00:10:00|2027.74|2027.24|2027.78|2027.28|2027.97|2027.57|2026.68|2026.3|284
1702944900000|2023-12-19 00:15:00|2027.73|2027.23|2027.72|2027.22|2027.84|2027.34|2027.41|2026.95|259
1702945200000|2023-12-19 00:20:00|2027.73|2027.23|2027.65|2027.15|2027.86|2027.45|2027.41|2026.99|329
1702945500000|2023-12-19 00:25:00|2027.64|2027.14|2027.8|2027.3|2027.81|2027.33|2027.34|2026.93|244
1702945800000|2023-12-19 00:30:00|2027.79|2027.29|2029.38|2028.88|2029.4|2028.9|2027.61|2027.22|308
1702946100000|2023-12-19 00:35:00|2029.39|2028.89|2028.58|2028.08|2029.66|2029.16|2028.48|2028.01|340
1702946400000|2023-12-19 00:40:00|2028.48|2028.18|2028.53|2028.03|2028.97|2028.6|2028.29|2027.9|411
1702946700000|2023-12-19 00:45:00|2028.44|2028.14|2028.08|2027.78|2028.68|2028.32|2028.04|2027.6|294
1702947000000|2023-12-19 00:50:00|2028.18|2027.68|2027.17|2026.87|2028.23|2027.88|2027.09|2026.7|403
1702947300000|2023-12-19 00:55:00|2027.1|2026.8|2027.45|2027.15|2027.63|2027.27|2026.96|2026.57|463
1702947600000|2023-12-19 01:00:00|2027.57|2027.07|2027.32|2027.02|2027.64|2027.29|2027.11|2026.71|569
1702947900000|2023-12-19 01:05:00|2027.33|2027.03|2027.54|2027.24|2027.92|2027.57|2027.28|2026.83|460
1702948200000|2023-12-19 01:10:00|2027.52|2027.22|2027.11|2026.81|2027.62|2027.22|2027.02|2026.63|431
1702948500000|2023-12-19 01:15:00|2027.1|2026.8|2027.32|2026.82|2027.44|2027.04|2026.78|2026.38|404
1702948800000|2023-12-19 01:20:00|2027.33|2026.83|2027.25|2026.95|2027.64|2027.23|2027.06|2026.68|398
1702949100000|2023-12-19 01:25:00|2027.3|2027|2027.54|2027.04|2028.38|2027.96|2027.22|2026.84|416
1702949400000|2023-12-19 01:30:00|2027.59|2027.09|2027.33|2026.83|2027.63|2027.16|2026.7|2026.31|483
1702949700000|2023-12-19 01:35:00|2027.32|2026.82|2027.39|2026.89|2027.59|2027.13|2026.5|2026.14|456
1702950000000|2023-12-19 01:40:00|2027.4|2026.9|2027.16|2026.66|2027.54|2027.17|2026.74|2026.32|449
1702950300000|2023-12-19 01:45:00|2027.18|2026.68|2026.87|2026.37|2027.31|2026.94|2026.67|2026.25|484
1702950600000|2023-12-19 01:50:00|2026.88|2026.38|2026.51|2026.01|2027.2|2026.8|2026.06|2025.69|501
1702950900000|2023-12-19 01:55:00|2026.4|2026.1|2026.41|2025.91|2026.69|2026.31|2026.27|2025.86|368
1702951200000|2023-12-19 02:00:00|2026.4|2025.9|2026.29|2025.99|2026.8|2026.47|2026.2|2025.81|550
1702951500000|2023-12-19 02:05:00|2026.36|2026.06|2025.6|2025.3|2026.49|2026.09|2025.33|2024.99|618
1702951800000|2023-12-19 02:10:00|2025.54|2025.24|2025.24|2024.74|2025.87|2025.51|2025.11|2024.71|516
1702952100000|2023-12-19 02:15:00|2025.18|2024.68|2024.17|2023.67|2025.33|2024.96|2024.06|2023.67|496
1702952400000|2023-12-19 02:20:00|2024.16|2023.66|2024.85|2024.35|2025.13|2024.63|2023.36|2023|586
1702952700000|2023-12-19 02:25:00|2024.97|2024.47|2025.9|2025.4|2026|2025.5|2024.87|2024.37|380
1702953000000|2023-12-19 02:30:00|2025.87|2025.37|2026.43|2025.93|2026.55|2026.05|2025.81|2025.35|403
1702953300000|2023-12-19 02:35:00|2026.42|2025.92|2026.13|2025.63|2026.47|2026.04|2025.77|2025.33|275
1702953600000|2023-12-19 02:40:00|2026.11|2025.61|2026|2025.5|2026.44|2025.94|2025.73|2025.23|232
1702953900000|2023-12-19 02:45:00|2025.97|2025.47|2025.29|2024.79|2026.19|2025.89|2024.62|2024.28|447
1702954200000|2023-12-19 02:50:00|2025.28|2024.78|2024.52|2024.22|2025.74|2025.24|2023.56|2023.06|916
1702954500000|2023-12-19 02:55:00|2024.54|2024.24|2024.88|2024.38|2025.69|2025.19|2024.46|2024|727
1702954800000|2023-12-19 03:00:00|2024.87|2024.37|2024.59|2024.09|2025.21|2024.81|2024.1|2023.67|576
1702955100000|2023-12-19 03:05:00|2024.61|2024.11|2024.98|2024.48|2025.55|2025.05|2024.54|2024.04|503
1702955400000|2023-12-19 03:10:00|2024.99|2024.49|2025.16|2024.66|2025.5|2025|2024.86|2024.36|441
1702955700000|2023-12-19 03:15:00|2025.17|2024.67|2025.37|2024.87|2025.98|2025.56|2025.14|2024.64|530
1702956000000|2023-12-19 03:20:00|2025.36|2024.86|2025.07|2024.57|2025.58|2025.19|2025.05|2024.55|515
1702956300000|2023-12-19 03:25:00|2025.23|2024.73|2024.18|2023.68|2025.23|2024.73|2024.18|2023.68|420
1702956600000|2023-12-19 03:30:00|2024.21|2023.71|2024.01|2023.51|2024.72|2024.22|2023.88|2023.38|502
1702956900000|2023-12-19 03:35:00|2024|2023.5|2023.41|2022.91|2024.08|2023.58|2022.94|2022.49|542
1702957200000|2023-12-19 03:40:00|2023.36|2022.86|2024.51|2024.21|2024.74|2024.38|2023.27|2022.79|792
1702957500000|2023-12-19 03:45:00|2024.53|2024.23|2024.18|2023.88|2024.63|2024.23|2023.74|2023.27|670
1702957800000|2023-12-19 03:50:00|2024.16|2023.86|2023.62|2023.32|2024.39|2023.89|2023.47|2023.03|396
1702958100000|2023-12-19 03:55:00|2023.63|2023.33|2023.55|2023.25|2023.99|2023.57|2023.45|2023.05|343
1702958400000|2023-12-19 04:00:00|2023.56|2023.26|2023.08|2022.58|2023.57|2023.26|2022.64|2022.24|524
1702958700000|2023-12-19 04:05:00|2023.07|2022.57|2023.18|2022.88|2023.47|2023.05|2022.98|2022.57|429
1702959000000|2023-12-19 04:10:00|2023.25|2022.75|2022.39|2021.89|2023.25|2022.83|2022.18|2021.77|473
1702959300000|2023-12-19 04:15:00|2022.4|2021.9|2022.21|2021.91|2022.69|2022.31|2021.9|2021.52|354
1702959600000|2023-12-19 04:20:00|2022.28|2021.78|2022.82|2022.52|2022.97|2022.53|2022.21|2021.78|325
1702959900000|2023-12-19 04:25:00|2022.91|2022.41|2022.99|2022.49|2023.21|2022.81|2022.61|2022.21|306
1702960200000|2023-12-19 04:30:00|2022.89|2022.59|2022.98|2022.68|2023.27|2022.84|2022.79|2022.39|308
1702960500000|2023-12-19 04:35:00|2023.07|2022.57|2023.69|2023.39|2023.82|2023.43|2022.78|2022.38|381
1702960800000|2023-12-19 04:40:00|2023.68|2023.38|2023.43|2022.93|2023.73|2023.38|2022.72|2022.36|380
1702961100000|2023-12-19 04:45:00|2023.42|2023.12|2023.84|2023.54|2024.22|2023.83|2023.39|2022.92|351
1702961400000|2023-12-19 04:50:00|2023.83|2023.53|2023.93|2023.63|2024.23|2023.84|2023.74|2023.37|289
1702961700000|2023-12-19 04:55:00|2024.03|2023.53|2024.52|2024.02|2024.68|2024.29|2023.94|2023.53|304
1702962000000|2023-12-19 05:00:00|2024.51|2024.01|2023.3|2023|2024.55|2024.15|2023.3|2023|390
1702962300000|2023-12-19 05:05:00|2023.22|2022.92|2023.89|2023.39|2023.9|2023.51|2022.97|2022.58|501
1702962600000|2023-12-19 05:10:00|2023.87|2023.37|2023.81|2023.51|2024.1|2023.69|2023.43|2023.01|303
1702962900000|2023-12-19 05:15:00|2023.8|2023.5|2023.96|2023.66|2024.12|2023.77|2023.77|2023.38|366
1702963200000|2023-12-19 05:20:00|2024.06|2023.56|2024.17|2023.87|2024.27|2023.9|2023.75|2023.39|411
1702963500000|2023-12-19 05:25:00|2024.16|2023.86|2024.53|2024.03|2024.68|2024.37|2024.14|2023.74|492
1702963800000|2023-12-19 05:30:00|2024.54|2024.04|2024.87|2024.37|2025|2024.63|2024.27|2023.92|446
1702964100000|2023-12-19 05:35:00|2024.88|2024.38|2024.8|2024.5|2025.16|2024.75|2024.56|2024.16|397
1702964400000|2023-12-19 05:40:00|2024.9|2024.4|2025.03|2024.53|2025.17|2024.8|2024.56|2024.22|405
1702964700000|2023-12-19 05:45:00|2024.93|2024.63|2025.01|2024.51|2025.19|2024.8|2024.68|2024.32|488
1702965000000|2023-12-19 05:50:00|2025.02|2024.52|2023.89|2023.59|2025.09|2024.71|2022.64|2022.32|669
1702965300000|2023-12-19 05:55:00|2023.88|2023.58|2024.31|2024.01|2025.56|2025.17|2023.72|2023.34|706
1702965600000|2023-12-19 06:00:00|2024.35|2024.05|2024.3|2023.8|2024.87|2024.44|2024.15|2023.74|585
1702965900000|2023-12-19 06:05:00|2024.31|2023.81|2024.38|2023.88|2024.66|2024.26|2024.01|2023.55|465
1702966200000|2023-12-19 06:10:00|2024.32|2023.82|2024.53|2024.23|2024.7|2024.28|2024.16|2023.75|389
1702966500000|2023-12-19 06:15:00|2024.54|2024.24|2024.46|2024.16|2024.99|2024.6|2024.4|2024|375
1702966800000|2023-12-19 06:20:00|2024.56|2024.06|2024.56|2024.06|2024.84|2024.45|2024.32|2023.97|514
1702967100000|2023-12-19 06:25:00|2024.57|2024.07|2024.41|2024.11|2024.83|2024.45|2024.19|2023.82|573
1702967400000|2023-12-19 06:30:00|2024.4|2024.1|2024.13|2023.83|2024.48|2024.1|2023.63|2023.23|539
1702967700000|2023-12-19 06:35:00|2024.16|2023.86|2025.33|2025.03|2026.72|2026.22|2024.13|2023.73|1343
1702968000000|2023-12-19 06:40:00|2025.31|2025.01|2024.82|2024.52|2026.03|2025.58|2024.77|2024.41|922
1702968300000|2023-12-19 06:45:00|2024.83|2024.53|2025.95|2025.45|2026.32|2025.91|2024.75|2024.4|754
1702968600000|2023-12-19 06:50:00|2025.9|2025.6|2025.5|2025.2|2026|2025.67|2025.35|2024.91|703
1702968900000|2023-12-19 06:55:00|2025.53|2025.23|2025.02|2024.72|2025.7|2025.31|2024.94|2024.54|705
1702969200000|2023-12-19 07:00:00|2025.03|2024.73|2024.49|2024.19|2025.16|2024.81|2024.06|2023.69|1069
1702969500000|2023-12-19 07:05:00|2024.45|2024.15|2023.72|2023.22|2024.55|2024.17|2023.5|2023.11|759
1702969800000|2023-12-19 07:10:00|2023.74|2023.24|2024.74|2024.44|2024.92|2024.55|2023.14|2022.78|581
1702970100000|2023-12-19 07:15:00|2024.76|2024.46|2026.07|2025.57|2026.54|2026.23|2024.18|2023.81|949
1702970400000|2023-12-19 07:20:00|2026.08|2025.58|2025.7|2025.4|2026.35|2026.05|2025.37|2024.97|861
1702970700000|2023-12-19 07:25:00|2025.8|2025.3|2026.02|2025.52|2026.09|2025.72|2025.08|2024.75|738
1702971000000|2023-12-19 07:30:00|2025.92|2025.62|2026.13|2025.63|2026.25|2025.85|2024.72|2024.32|863
1702971300000|2023-12-19 07:35:00|2026.12|2025.62|2026.15|2025.65|2026.66|2026.26|2025.59|2025.2|707
1702971600000|2023-12-19 07:40:00|2026.13|2025.63|2025.3|2025|2026.32|2025.89|2025.28|2024.9|565
1702971900000|2023-12-19 07:45:00|2025.28|2024.98|2025.25|2024.95|2026.07|2025.77|2025.16|2024.84|720
1702972200000|2023-12-19 07:50:00|2025.21|2024.91|2025.37|2024.87|2025.75|2025.44|2024.94|2024.64|696
1702972500000|2023-12-19 07:55:00|2025.19|2024.89|2025.13|2024.63|2025.41|2025.06|2024.45|2024.15|653
1702972800000|2023-12-19 08:00:00|2025.12|2024.62|2024.44|2024.14|2025.12|2024.62|2024.1|2023.7|789
1702973100000|2023-12-19 08:05:00|2024.45|2024.15|2024.62|2024.32|2024.9|2024.5|2024.19|2023.82|583
1702973400000|2023-12-19 08:10:00|2024.61|2024.31|2025.28|2024.78|2025.66|2025.25|2024.39|2024.03|601
1702973700000|2023-12-19 08:15:00|2025.29|2024.79|2025.12|2024.82|2025.51|2025.21|2024.84|2024.49|600
1702974000000|2023-12-19 08:20:00|2025.11|2024.81|2026.2|2025.9|2026.3|2026|2024.75|2024.45|539
1702974300000|2023-12-19 08:25:00|2026.19|2025.89|2027.19|2026.89|2027.26|2026.95|2026.01|2025.67|631
1702974600000|2023-12-19 08:30:00|2027.2|2026.9|2027.84|2027.54|2028.62|2028.32|2027.2|2026.9|656
1702974900000|2023-12-19 08:35:00|2027.83|2027.53|2027.89|2027.59|2028.64|2028.34|2027.47|2027.06|619
1702975200000|2023-12-19 08:40:00|2027.88|2027.58|2027.42|2026.92|2028.03|2027.66|2027.22|2026.84|570
1702975500000|2023-12-19 08:45:00|2027.41|2026.91|2027.2|2026.7|2027.43|2027.02|2026.42|2026.02|531
1702975800000|2023-12-19 08:50:00|2027.19|2026.69|2027.25|2026.95|2027.48|2027.14|2026.79|2026.42|514
1702976100000|2023-12-19 08:55:00|2027.24|2026.94|2027.31|2027.01|2027.61|2027.23|2026.82|2026.42|519
1702976400000|2023-12-19 09:00:00|2027.29|2026.99|2027.1|2026.8|2027.69|2027.33|2026.59|2026.23|558
1702976700000|2023-12-19 09:05:00|2027.11|2026.81|2027.21|2026.91|2027.71|2027.34|2026.85|2026.49|524
1702977000000|2023-12-19 09:10:00|2027.19|2026.89|2027.2|2026.9|2027.43|2027.06|2026.72|2026.38|534
1702977300000|2023-12-19 09:15:00|2027.19|2026.89|2027.21|2026.71|2027.35|2027.02|2026.88|2026.58|429
1702977600000|2023-12-19 09:20:00|2027.2|2026.7|2026.84|2026.54|2027.34|2026.97|2026.81|2026.41|425
1702977900000|2023-12-19 09:25:00|2026.83|2026.53|2026.17|2025.87|2027.05|2026.71|2025.87|2025.53|521
1702978200000|2023-12-19 09:30:00|2026.18|2025.88|2026.8|2026.5|2026.85|2026.55|2025.88|2025.58|448
1702978500000|2023-12-19 09:35:00|2026.83|2026.53|2027.26|2026.96|2027.34|2027.02|2026.78|2026.45|467
1702978800000|2023-12-19 09:40:00|2027.23|2026.93|2027.18|2026.88|2027.32|2027|2026.69|2026.39|322
1702979100000|2023-12-19 09:45:00|2027.24|2026.74|2027.01|2026.71|2027.3|2026.92|2026.73|2026.36|422
1702979400000|2023-12-19 09:50:00|2027|2026.7|2026.93|2026.43|2027.1|2026.8|2026.63|2026.28|395
1702979700000|2023-12-19 09:55:00|2026.83|2026.53|2026.5|2026.2|2027|2026.62|2026.25|2025.91|401
1702980000000|2023-12-19 10:00:00|2026.51|2026.21|2026.59|2026.29|2026.73|2026.35|2026.24|2025.86|432
1702980300000|2023-12-19 10:05:00|2026.58|2026.28|2027.17|2026.87|2027.28|2026.92|2026.53|2026.11|421
1702980600000|2023-12-19 10:10:00|2027.15|2026.85|2026.61|2026.31|2027.16|2026.86|2026.49|2026.11|395
1702980900000|2023-12-19 10:15:00|2026.71|2026.21|2027.04|2026.54|2027.14|2026.74|2026.24|2025.85|518
1702981200000|2023-12-19 10:20:00|2027|2026.7|2026.65|2026.35|2027.17|2026.79|2026.54|2026.17|423
1702981500000|2023-12-19 10:25:00|2026.67|2026.37|2026.24|2025.94|2026.84|2026.47|2026.24|2025.87|312
1702981800000|2023-12-19 10:30:00|2026.26|2025.96|2025.72|2025.42|2026.68|2026.26|2025.58|2025.21|356
1702982100000|2023-12-19 10:35:00|2025.82|2025.32|2025.18|2024.88|2025.85|2025.48|2025.03|2024.66|455
1702982400000|2023-12-19 10:40:00|2025.19|2024.89|2024.82|2024.52|2025.83|2025.44|2024.77|2024.45|469
1702982700000|2023-12-19 10:45:00|2024.83|2024.53|2025.22|2024.72|2025.22|2024.84|2024.47|2024.11|489
1702983000000|2023-12-19 10:50:00|2025.12|2024.82|2025.35|2025.05|2025.45|2025.09|2024.88|2024.49|399
1702983300000|2023-12-19 10:55:00|2025.34|2025.04|2025.85|2025.55|2026.06|2025.75|2025.34|2024.95|340
1702983600000|2023-12-19 11:00:00|2025.86|2025.56|2025.81|2025.51|2026.17|2025.84|2025.7|2025.31|391
1702983900000|2023-12-19 11:05:00|2025.82|2025.52|2026.94|2026.64|2027.05|2026.73|2025.56|2025.21|429
1702984200000|2023-12-19 11:10:00|2026.93|2026.63|2026.88|2026.38|2027.04|2026.74|2026.47|2026.09|490
1702984500000|2023-12-19 11:15:00|2026.78|2026.48|2027.01|2026.71|2027.45|2027.14|2026.53|2026.17|389
1702984800000|2023-12-19 11:20:00|2027.02|2026.72|2027.15|2026.85|2027.24|2026.88|2026.7|2026.29|360
1702985100000|2023-12-19 11:25:00|2027.12|2026.82|2027.27|2026.77|2027.52|2027.12|2026.94|2026.57|392
1702985400000|2023-12-19 11:30:00|2027.26|2026.76|2026.44|2026.14|2027.28|2026.94|2026.43|2026.13|440
1702985700000|2023-12-19 11:35:00|2026.43|2026.13|2026.72|2026.42|2026.91|2026.51|2026.41|2026.05|286
1702986000000|2023-12-19 11:40:00|2026.73|2026.43|2026.53|2026.23|2026.92|2026.53|2026.47|2026.08|315
1702986300000|2023-12-19 11:45:00|2026.46|2026.16|2026.58|2026.28|2026.86|2026.55|2026.42|2026.03|301
1702986600000|2023-12-19 11:50:00|2026.61|2026.31|2026.62|2026.32|2027.01|2026.62|2026.51|2026.13|321
1702986900000|2023-12-19 11:55:00|2026.61|2026.31|2026.71|2026.41|2027.13|2026.74|2026.57|2026.21|381
1702987200000|2023-12-19 12:00:00|2026.75|2026.45|2027.74|2027.44|2027.83|2027.45|2026.72|2026.37|455
1702987500000|2023-12-19 12:05:00|2027.75|2027.45|2028.12|2027.82|2028.43|2028.13|2027.75|2027.36|494
1702987800000|2023-12-19 12:10:00|2028.26|2027.76|2028.95|2028.65|2029.08|2028.69|2028.03|2027.68|556
1702988100000|2023-12-19 12:15:00|2028.98|2028.68|2029.74|2029.24|2029.8|2029.41|2028.46|2028.09|544
1702988400000|2023-12-19 12:20:00|2029.73|2029.23|2028.8|2028.5|2029.85|2029.51|2028.79|2028.43|573
1702988700000|2023-12-19 12:25:00|2028.79|2028.49|2028.08|2027.78|2028.93|2028.55|2028|2027.65|503
1702989000000|2023-12-19 12:30:00|2028.12|2027.82|2027.47|2027.17|2028.24|2027.94|2026.39|2026|803
1702989300000|2023-12-19 12:35:00|2027.46|2027.16|2029.69|2029.39|2029.74|2029.41|2027.46|2027.09|668
1702989600000|2023-12-19 12:40:00|2029.79|2029.29|2028.56|2028.26|2030.18|2029.88|2028.53|2028.17|1010
1702989900000|2023-12-19 12:45:00|2028.53|2028.23|2028.87|2028.57|2029.16|2028.77|2027.26|2026.93|1109
1702990200000|2023-12-19 12:50:00|2028.88|2028.58|2029.28|2028.98|2029.75|2029.37|2028.73|2028.35|641
1702990500000|2023-12-19 12:55:00|2029.3|2029|2029.7|2029.4|2030.39|2029.92|2028.81|2028.46|821
1702990800000|2023-12-19 13:00:00|2029.8|2029.3|2031.13|2030.83|2031.21|2030.85|2029.69|2029.3|888
1702991100000|2023-12-19 13:05:00|2031.15|2030.85|2030.6|2030.3|2031.15|2030.85|2030.1|2029.75|644
1702991400000|2023-12-19 13:10:00|2030.67|2030.37|2030.95|2030.65|2031.09|2030.73|2030.27|2029.88|604
1702991700000|2023-12-19 13:15:00|2030.94|2030.64|2032.5|2032.2|2032.87|2032.51|2030.51|2030.14|871
1702992000000|2023-12-19 13:20:00|2032.47|2032.17|2031.45|2031.15|2032.86|2032.56|2031.43|2031.04|1040
1702992300000|2023-12-19 13:25:00|2031.44|2031.14|2031.44|2030.94|2032.11|2031.79|2030.9|2030.5|785
1702992600000|2023-12-19 13:30:00|2031.27|2030.97|2030.26|2029.96|2031.27|2030.97|2029.43|2028.98|1126
1702992900000|2023-12-19 13:35:00|2030.25|2029.95|2029.84|2029.54|2031.05|2030.67|2029.51|2029.12|938
1702993200000|2023-12-19 13:40:00|2029.92|2029.42|2029.34|2028.84|2030.03|2029.64|2028.67|2028.31|886
1702993500000|2023-12-19 13:45:00|2029.25|2028.95|2029.98|2029.68|2030.34|2029.98|2029.12|2028.73|887
1702993800000|2023-12-19 13:50:00|2030.08|2029.78|2029.87|2029.57|2030.72|2030.38|2029.81|2029.51|810
1702994100000|2023-12-19 13:55:00|2029.88|2029.58|2030.22|2029.92|2030.96|2030.59|2029.74|2029.42|852
1702994400000|2023-12-19 14:00:00|2030.24|2029.94|2030.63|2030.33|2031|2030.62|2029.13|2028.76|991
1702994700000|2023-12-19 14:05:00|2030.64|2030.34|2030.71|2030.41|2031.27|2030.97|2030.04|2029.65|899
1702995000000|2023-12-19 14:10:00|2030.66|2030.36|2031.54|2031.24|2032.01|2031.71|2030.64|2030.26|811
1702995300000|2023-12-19 14:15:00|2031.53|2031.23|2031.66|2031.36|2032.38|2031.94|2031.41|2031.08|874
1702995600000|2023-12-19 14:20:00|2031.67|2031.37|2031.06|2030.76|2031.88|2031.48|2031.04|2030.69|682
1702995900000|2023-12-19 14:25:00|2031.04|2030.74|2031.47|2030.97|2032.04|2031.65|2031.03|2030.6|825
1702996200000|2023-12-19 14:30:00|2031.41|2031.11|2032.35|2032.05|2032.44|2032.05|2030.04|2029.74|1090
1702996500000|2023-12-19 14:35:00|2032.26|2031.96|2035.48|2035.18|2036.19|2035.88|2032.21|2031.91|1359
1702996800000|2023-12-19 14:40:00|2035.52|2035.22|2037.58|2037.08|2037.65|2037.35|2034.5|2034.16|1333
1702997100000|2023-12-19 14:45:00|2037.59|2037.09|2039.93|2039.63|2042.37|2042.07|2036.91|2036.51|1475
1702997400000|2023-12-19 14:50:00|2039.92|2039.62|2042.14|2041.64|2042.14|2041.73|2039.64|2039.29|1213
1702997700000|2023-12-19 14:55:00|2042.13|2041.83|2041.62|2041.32|2042.52|2042.13|2041.02|2040.65|1231
1702998000000|2023-12-19 15:00:00|2041.63|2041.33|2042.25|2041.95|2042.94|2042.56|2041|2040.64|1405
1702998300000|2023-12-19 15:05:00|2042.26|2041.96|2042.39|2041.89|2043.77|2043.46|2041.61|2041.31|1122
1702998600000|2023-12-19 15:10:00|2042.38|2041.88|2042.6|2042.3|2043.5|2043.18|2041.44|2041.05|1152
1702998900000|2023-12-19 15:15:00|2042.63|2042.33|2043.91|2043.61|2044.54|2044.24|2042.43|2042.05|1092
1702999200000|2023-12-19 15:20:00|2043.88|2043.58|2044.86|2044.56|2045.67|2045.37|2043.62|2043.29|1062
1702999500000|2023-12-19 15:25:00|2044.85|2044.55|2043.37|2043.07|2044.85|2044.55|2042.78|2042.46|1267
1702999800000|2023-12-19 15:30:00|2043.35|2043.05|2044.25|2043.95|2044.7|2044.38|2043.2|2042.87|1078
1703000100000|2023-12-19 15:35:00|2044.24|2043.94|2042.8|2042.5|2044.38|2044.08|2042.71|2042.41|1113
1703000400000|2023-12-19 15:40:00|2042.82|2042.52|2040.08|2039.78|2043.37|2043|2039.26|2038.93|1202
1703000700000|2023-12-19 15:45:00|2040.06|2039.76|2041|2040.7|2041.2|2040.82|2039.85|2039.47|1088
1703001000000|2023-12-19 15:50:00|2041.01|2040.71|2041.11|2040.81|2041.98|2041.59|2040.18|2039.88|994
1703001300000|2023-12-19 15:55:00|2041.25|2040.75|2042.15|2041.65|2042.15|2041.85|2040.19|2039.86|1018
1703001600000|2023-12-19 16:00:00|2042.1|2041.85|2042.3|2041.8|2042.3|2041.92|2041.45|2041.13|884
1703001900000|2023-12-19 16:05:00|2042.29|2041.79|2043.27|2042.97|2043.46|2043.05|2041.95|2041.6|857
1703002200000|2023-12-19 16:10:00|2043.26|2042.96|2044.05|2043.55|2044.21|2043.85|2042.96|2042.57|885
1703002500000|2023-12-19 16:15:00|2044.06|2043.56|2046.24|2045.94|2046.39|2046.07|2043.83|2043.53|868
1703002800000|2023-12-19 16:20:00|2046.22|2045.92|2045.08|2044.58|2046.37|2046.07|2044.87|2044.51|914
1703003100000|2023-12-19 16:25:00|2044.95|2044.65|2046.08|2045.78|2046.23|2045.85|2044.34|2043.99|903
1703003400000|2023-12-19 16:30:00|2046.1|2045.8|2046.61|2046.31|2046.86|2046.47|2045.25|2044.85|834
1703003700000|2023-12-19 16:35:00|2046.64|2046.34|2045.86|2045.56|2047.24|2046.88|2045.83|2045.53|832
1703004000000|2023-12-19 16:40:00|2045.85|2045.55|2046.8|2046.3|2046.8|2046.41|2045.33|2044.94|899
1703004300000|2023-12-19 16:45:00|2046.79|2046.29|2045.01|2044.71|2046.81|2046.33|2044.62|2044.24|854
1703004600000|2023-12-19 16:50:00|2044.99|2044.69|2044.89|2044.59|2045.53|2045.13|2044.69|2044.35|710
1703004900000|2023-12-19 16:55:00|2044.9|2044.6|2044.57|2044.27|2045.68|2045.3|2044.38|2044.01|624
1703005200000|2023-12-19 17:00:00|2044.73|2044.23|2045.19|2044.89|2045.74|2045.4|2044.46|2044.1|780
1703005500000|2023-12-19 17:05:00|2045.2|2044.9|2044.12|2043.62|2045.3|2045|2043.93|2043.58|771
1703005800000|2023-12-19 17:10:00|2044.1|2043.6|2042.58|2042.28|2044.38|2044.08|2042.55|2042.17|824
1703006100000|2023-12-19 17:15:00|2042.56|2042.26|2041.87|2041.57|2042.88|2042.51|2041.77|2041.38|756
1703006400000|2023-12-19 17:20:00|2041.86|2041.56|2041.7|2041.4|2041.97|2041.59|2040.91|2040.61|598
1703006700000|2023-12-19 17:25:00|2041.69|2041.39|2042.2|2041.9|2042.5|2042.1|2041.3|2040.89|626
1703007000000|2023-12-19 17:30:00|2042.3|2041.8|2042|2041.7|2042.81|2042.42|2041.68|2041.3|616
1703007300000|2023-12-19 17:35:00|2041.99|2041.69|2041.61|2041.31|2042.29|2041.89|2041.5|2041.16|466
1703007600000|2023-12-19 17:40:00|2041.69|2041.39|2041.72|2041.22|2042.2|2041.83|2041.23|2040.89|594
1703007900000|2023-12-19 17:45:00|2041.7|2041.2|2041.21|2040.91|2041.95|2041.53|2041.15|2040.79|510
1703008200000|2023-12-19 17:50:00|2041.19|2040.89|2041.13|2040.83|2041.59|2041.21|2040.54|2040.19|531
1703008500000|2023-12-19 17:55:00|2041.23|2040.73|2040.59|2040.29|2041.24|2040.86|2040.43|2040.04|431
1703008800000|2023-12-19 18:00:00|2040.61|2040.31|2040.28|2039.98|2041.2|2040.77|2040.19|2039.79|564
1703009100000|2023-12-19 18:05:00|2040.3|2040|2040.08|2039.58|2040.61|2040.21|2039.97|2039.58|423
1703009400000|2023-12-19 18:10:00|2039.98|2039.68|2037.49|2037.19|2039.99|2039.69|2037.09|2036.79|940
1703009700000|2023-12-19 18:15:00|2037.59|2037.09|2037.69|2037.39|2038.77|2038.37|2037.4|2037.07|606
1703010000000|2023-12-19 18:20:00|2037.79|2037.29|2037.21|2036.91|2038.58|2038.19|2036.91|2036.51|791
1703010300000|2023-12-19 18:25:00|2037.2|2036.9|2038.61|2038.31|2038.84|2038.44|2037|2036.61|795
1703010600000|2023-12-19 18:30:00|2038.6|2038.3|2038.85|2038.35|2038.86|2038.48|2037.69|2037.35|644
1703010900000|2023-12-19 18:35:00|2038.86|2038.36|2038.83|2038.53|2039.12|2038.8|2038|2037.69|600
1703011200000|2023-12-19 18:40:00|2038.87|2038.57|2038.85|2038.55|2039.12|2038.73|2038.34|2037.94|580
1703011500000|2023-12-19 18:45:00|2038.83|2038.53|2038.64|2038.34|2039.11|2038.71|2038.19|2037.8|595
1703011800000|2023-12-19 18:50:00|2038.65|2038.35|2038.83|2038.53|2039.05|2038.65|2038.3|2037.92|449
1703012100000|2023-12-19 18:55:00|2038.93|2038.43|2039.34|2038.84|2039.46|2039.07|2038.47|2038.08|630
1703012400000|2023-12-19 19:00:00|2039.22|2038.92|2039.35|2038.85|2039.47|2039.07|2038.66|2038.32|466
1703012700000|2023-12-19 19:05:00|2039.26|2038.76|2039.37|2039.07|2039.6|2039.19|2038.86|2038.46|453
1703013000000|2023-12-19 19:10:00|2039.47|2038.97|2039.24|2038.74|2039.56|2039.18|2038.67|2038.3|426
1703013300000|2023-12-19 19:15:00|2039.23|2038.73|2039.12|2038.62|2039.37|2038.98|2038.78|2038.44|421
1703013600000|2023-12-19 19:20:00|2039.13|2038.63|2039.18|2038.88|2039.32|2038.97|2038.78|2038.4|479
1703013900000|2023-12-19 19:25:00|2039.19|2038.89|2039.19|2038.89|2039.46|2039.09|2038.79|2038.44|514
1703014200000|2023-12-19 19:30:00|2039.21|2038.91|2039.7|2039.4|2039.9|2039.51|2039.06|2038.73|511
1703014500000|2023-12-19 19:35:00|2039.69|2039.39|2039.7|2039.2|2039.91|2039.6|2039.19|2038.87|453
1703014800000|2023-12-19 19:40:00|2039.69|2039.19|2039.29|2038.79|2039.72|2039.33|2039.01|2038.61|409
1703015100000|2023-12-19 19:45:00|2039.21|2038.91|2039.6|2039.1|2039.69|2039.31|2038.99|2038.6|504
1703015400000|2023-12-19 19:50:00|2039.49|2039.19|2039.74|2039.44|2039.9|2039.51|2039.17|2038.77|405
1703015700000|2023-12-19 19:55:00|2039.73|2039.43|2039.7|2039.4|2039.84|2039.44|2039.39|2038.99|519
1703016000000|2023-12-19 20:00:00|2039.77|2039.47|2039.7|2039.4|2039.99|2039.63|2039.31|2038.97|565
1703016300000|2023-12-19 20:05:00|2039.71|2039.41|2039.31|2039.01|2039.86|2039.49|2038.92|2038.56|561
1703016600000|2023-12-19 20:10:00|2039.23|2038.93|2039.52|2039.02|2039.61|2039.22|2039.1|2038.66|424
1703016900000|2023-12-19 20:15:00|2039.51|2039.01|2039.41|2039.11|2039.7|2039.33|2039.2|2038.82|454
1703017200000|2023-12-19 20:20:00|2039.4|2039.1|2039.66|2039.36|2040.05|2039.66|2039.36|2038.99|432
1703017500000|2023-12-19 20:25:00|2039.64|2039.34|2039.63|2039.33|2040.01|2039.68|2039.51|2039.12|421
1703017800000|2023-12-19 20:30:00|2039.62|2039.32|2039.68|2039.38|2040.08|2039.78|2039.55|2039.17|573
1703018100000|2023-12-19 20:35:00|2039.69|2039.39|2039.58|2039.28|2040.17|2039.75|2039.38|2038.96|458
1703018400000|2023-12-19 20:40:00|2039.59|2039.29|2039.16|2038.86|2039.76|2039.37|2039.05|2038.72|363
1703018700000|2023-12-19 20:45:00|2039.15|2038.85|2040.07|2039.77|2040.19|2039.82|2039.05|2038.67|458
1703019000000|2023-12-19 20:50:00|2039.94|2039.64|2040.41|2039.91|2040.59|2040.19|2039.94|2039.55|493
1703019300000|2023-12-19 20:55:00|2040.4|2039.9|2040.56|2040.06|2040.73|2040.34|2040.15|2039.73|534
1703019600000|2023-12-19 21:00:00|2040.5|2040.2|2040.09|2039.79|2040.59|2040.29|2040.02|2039.7|247
1703019900000|2023-12-19 21:05:00|2040.08|2039.78|2040.17|2039.87|2040.44|2040.06|2040.02|2039.65|235
1703020200000|2023-12-19 21:10:00|2040.16|2039.86|2040.08|2039.78|2040.35|2039.99|2040.08|2039.73|146
1703020500000|2023-12-19 21:15:00|2040.1|2039.8|2040.25|2039.75|2040.36|2039.97|2040.06|2039.67|135
1703020800000|2023-12-19 21:20:00|2040.24|2039.74|2040.09|2039.79|2040.35|2039.97|2039.96|2039.56|214
1703021100000|2023-12-19 21:25:00|2040.07|2039.77|2040.11|2039.81|2040.19|2039.82|2039.93|2039.53|171
1703021400000|2023-12-19 21:30:00|2040.13|2039.83|2040.15|2039.85|2040.17|2039.87|2039.81|2039.43|143
1703021700000|2023-12-19 21:35:00|2040.14|2039.84|2040.24|2039.94|2040.48|2040.1|2040.14|2039.77|187
1703022000000|2023-12-19 21:40:00|2040.31|2039.81|2040.26|2039.96|2040.41|2040.06|2040.12|2039.74|193
1703022300000|2023-12-19 21:45:00|2040.28|2039.98|2040.61|2040.31|2040.74|2040.34|2040.25|2039.83|130
1703022600000|2023-12-19 21:50:00|2040.66|2040.16|2040.92|2040.42|2040.92|2040.51|2040.49|2040.11|143
1703022900000|2023-12-19 21:55:00|2040.95|2040.45|2040.47|2040.17|2040.95|2040.47|2040.27|2039.79|158
1703026800000|2023-12-19 23:00:00|2040.15|2039.65|2040.31|2039.81|2040.51|2040.01|2040.01|2039.59|154
1703027100000|2023-12-19 23:05:00|2040.36|2039.86|2040.18|2039.88|2040.46|2040.01|2039.95|2039.53|210
1703027400000|2023-12-19 23:10:00|2040.16|2039.86|2040.89|2040.39|2041.12|2040.82|2040.16|2039.76|420
1703027700000|2023-12-19 23:15:00|2040.87|2040.37|2041.3|2040.8|2041.95|2041.59|2040.66|2040.26|434
1703028000000|2023-12-19 23:20:00|2041.25|2040.75|2040.25|2039.95|2041.45|2040.95|2040.07|2039.67|306
1703028300000|2023-12-19 23:25:00|2040.26|2039.96|2039.38|2038.88|2040.46|2040.04|2039.34|2038.88|316
1703028600000|2023-12-19 23:30:00|2039.42|2038.92|2039.8|2039.3|2040.1|2039.6|2039.05|2038.65|456
1703028900000|2023-12-19 23:35:00|2039.81|2039.31|2040.04|2039.54|2040.29|2039.79|2039.48|2039.1|182
1703029200000|2023-12-19 23:40:00|2040.07|2039.57|2040.39|2039.89|2040.62|2040.12|2039.82|2039.4|269
1703029500000|2023-12-19 23:45:00|2040.34|2039.84|2041.38|2040.88|2041.48|2041.08|2040.19|2039.74|305
1703029800000|2023-12-19 23:50:00|2041.4|2040.9|2041.28|2040.78|2041.89|2041.39|2041.01|2040.57|374
1703030100000|2023-12-19 23:55:00|2041.29|2040.79|2041.25|2040.75|2041.65|2041.21|2040.92|2040.48|257
1703030400000|2023-12-20 00:00:00|2041.24|2040.74|2040.43|2039.93|2041.34|2040.84|2039.91|2039.45|397
1703030700000|2023-12-20 00:05:00|2040.48|2039.98|2040.62|2040.12|2040.92|2040.5|2040.27|2039.82|326
1703031000000|2023-12-20 00:10:00|2040.63|2040.13|2040.52|2040.02|2040.92|2040.46|2040.33|2039.93|291
1703031300000|2023-12-20 00:15:00|2040.33|2040.03|2040.26|2039.76|2040.53|2040.13|2039.88|2039.51|303
1703031600000|2023-12-20 00:20:00|2040.28|2039.78|2040.38|2039.88|2040.68|2040.28|2039.99|2039.58|355
1703031900000|2023-12-20 00:25:00|2040.34|2039.84|2041.18|2040.68|2041.19|2040.69|2039.97|2039.54|294
1703032200000|2023-12-20 00:30:00|2041.17|2040.67|2040.84|2040.34|2041.33|2040.98|2040.71|2040.28|287
1703032500000|2023-12-20 00:35:00|2040.85|2040.35|2040.74|2040.24|2041.12|2040.69|2040.58|2040.17|263
1703032800000|2023-12-20 00:40:00|2040.73|2040.23|2040.15|2039.65|2041.19|2040.77|2040.04|2039.62|398
1703033100000|2023-12-20 00:45:00|2040.14|2039.64|2039.6|2039.1|2040.26|2039.82|2039.15|2038.72|413
1703033400000|2023-12-20 00:50:00|2039.59|2039.09|2039.68|2039.18|2040.15|2039.81|2039.03|2038.66|651
1703033700000|2023-12-20 00:55:00|2039.78|2039.28|2039.43|2039.13|2039.94|2039.53|2039.29|2038.91|498
1703034000000|2023-12-20 01:00:00|2039.5|2039.2|2039.52|2039.02|2040.14|2039.84|2039.33|2038.91|623
1703034300000|2023-12-20 01:05:00|2039.43|2039.13|2039.03|2038.53|2039.65|2039.24|2038.61|2038.2|516
1703034600000|2023-12-20 01:10:00|2039.12|2038.62|2039.41|2039.11|2040.27|2039.79|2039|2038.62|556
1703034900000|2023-12-20 01:15:00|2039.4|2039.1|2039.48|2038.98|2039.74|2039.26|2038.79|2038.38|597
1703035200000|2023-12-20 01:20:00|2039.41|2039.11|2039.32|2038.82|2039.92|2039.56|2039.17|2038.75|562
1703035500000|2023-12-20 01:25:00|2039.31|2038.81|2039.15|2038.65|2039.41|2039.01|2038.85|2038.43|486
1703035800000|2023-12-20 01:30:00|2039.13|2038.63|2038.73|2038.23|2039.19|2038.83|2038.48|2038.1|538
1703036100000|2023-12-20 01:35:00|2038.61|2038.31|2038.33|2037.83|2038.81|2038.35|2038.14|2037.76|585
1703036400000|2023-12-20 01:40:00|2038.23|2037.93|2038.13|2037.63|2038.45|2038.08|2037.87|2037.47|443
1703036700000|2023-12-20 01:45:00|2038.14|2037.64|2038.43|2037.93|2039.15|2038.77|2037.89|2037.49|580
1703037000000|2023-12-20 01:50:00|2038.44|2037.94|2038.68|2038.18|2038.93|2038.53|2038.14|2037.71|391
1703037300000|2023-12-20 01:55:00|2038.72|2038.22|2038.48|2037.98|2039.07|2038.67|2038.18|2037.81|528
1703037600000|2023-12-20 02:00:00|2038.41|2037.91|2037.65|2037.35|2038.42|2038.02|2036.92|2036.57|716
1703037900000|2023-12-20 02:05:00|2037.66|2037.36|2038.02|2037.52|2038.21|2037.87|2037.5|2037.1|473
1703038200000|2023-12-20 02:10:00|2038.01|2037.51|2038.24|2037.74|2038.68|2038.21|2037.91|2037.51|461
1703038500000|2023-12-20 02:15:00|2038.25|2037.75|2038.11|2037.81|2038.44|2038.1|2037.5|2037.11|501
1703038800000|2023-12-20 02:20:00|2038.21|2037.71|2038.2|2037.7|2038.31|2037.95|2037.45|2037.09|455
1703039100000|2023-12-20 02:25:00|2038.1|2037.8|2038.38|2038.08|2038.55|2038.15|2037.94|2037.55|422
1703039400000|2023-12-20 02:30:00|2038.34|2038.04|2038.78|2038.48|2039.04|2038.65|2038.34|2037.93|480
1703039700000|2023-12-20 02:35:00|2038.77|2038.47|2039.21|2038.71|2039.77|2039.42|2038.65|2038.24|487
1703040000000|2023-12-20 02:40:00|2039.2|2038.7|2038.92|2038.42|2039.76|2039.34|2038.82|2038.41|431
1703040300000|2023-12-20 02:45:00|2038.81|2038.51|2039.25|2038.75|2039.36|2038.97|2038.81|2038.41|302
1703040600000|2023-12-20 02:50:00|2039.27|2038.77|2039.62|2039.12|2040.09|2039.68|2039.14|2038.7|363
1703040900000|2023-12-20 02:55:00|2039.6|2039.1|2040.24|2039.94|2040.69|2040.21|2039.43|2038.98|519
1703041200000|2023-12-20 03:00:00|2040.16|2039.86|2039.57|2039.07|2040.83|2040.33|2039.45|2039.01|575
1703041500000|2023-12-20 03:05:00|2039.55|2039.05|2039.95|2039.45|2039.96|2039.57|2039.22|2038.8|431
1703041800000|2023-12-20 03:10:00|2039.96|2039.46|2039.85|2039.55|2040.28|2039.87|2039.65|2039.27|413
1703042100000|2023-12-20 03:15:00|2039.95|2039.45|2039.71|2039.21|2040.08|2039.7|2039.49|2039.1|329
1703042400000|2023-12-20 03:20:00|2039.7|2039.2|2039.84|2039.34|2039.94|2039.56|2039.5|2039.09|338
1703042700000|2023-12-20 03:25:00|2039.85|2039.35|2040.18|2039.88|2040.3|2039.95|2039.72|2039.33|344
1703043000000|2023-12-20 03:30:00|2040.19|2039.89|2040.6|2040.1|2041.2|2040.81|2039.97|2039.57|459
1703043300000|2023-12-20 03:35:00|2040.54|2040.04|2040.7|2040.2|2041.01|2040.53|2040.52|2040.02|281
1703043600000|2023-12-20 03:40:00|2040.71|2040.21|2040.33|2040.03|2041.02|2040.63|2040.27|2039.87|391
1703043900000|2023-12-20 03:45:00|2040.32|2040.02|2040.53|2040.03|2040.8|2040.37|2040.32|2039.84|386
1703044200000|2023-12-20 03:50:00|2040.52|2040.02|2040.89|2040.39|2040.96|2040.46|2040.17|2039.75|326
1703044500000|2023-12-20 03:55:00|2040.91|2040.41|2040.77|2040.27|2040.96|2040.56|2040.45|2040.15|306
1703044800000|2023-12-20 04:00:00|2040.75|2040.25|2040.56|2040.06|2040.95|2040.57|2040.46|2040.06|351
1703045100000|2023-12-20 04:05:00|2040.57|2040.07|2040.39|2039.89|2040.67|2040.28|2040.25|2039.85|259
1703045400000|2023-12-20 04:10:00|2040.38|2039.88|2040.75|2040.25|2040.85|2040.45|2040.15|2039.76|288
1703045700000|2023-12-20 04:15:00|2040.76|2040.26|2040.52|2040.22|2040.94|2040.55|2040.45|2040.04|291
1703046000000|2023-12-20 04:20:00|2040.62|2040.12|2040.36|2039.86|2040.69|2040.28|2040.2|2039.81|236
1703046300000|2023-12-20 04:25:00|2040.26|2039.96|2040.61|2040.11|2040.95|2040.55|2040.25|2039.85|339
1703046600000|2023-12-20 04:30:00|2040.6|2040.1|2040.21|2039.91|2040.7|2040.28|2040.19|2039.8|285
1703046900000|2023-12-20 04:35:00|2040.22|2039.92|2040.58|2040.08|2040.6|2040.18|2040.13|2039.73|321
1703047200000|2023-12-20 04:40:00|2040.57|2040.07|2040.81|2040.51|2040.98|2040.61|2040.52|2040.07|319
1703047500000|2023-12-20 04:45:00|2040.8|2040.5|2040.85|2040.55|2041.08|2040.71|2040.63|2040.27|266
1703047800000|2023-12-20 04:50:00|2040.89|2040.59|2040.7|2040.2|2041.38|2041|2040.55|2040.11|412
1703048100000|2023-12-20 04:55:00|2040.72|2040.22|2040.76|2040.46|2041.1|2040.71|2040.5|2040.12|347
1703048400000|2023-12-20 05:00:00|2040.75|2040.45|2040.81|2040.31|2040.93|2040.53|2040.56|2040.16|363
1703048700000|2023-12-20 05:05:00|2040.82|2040.32|2040.5|2040.2|2040.84|2040.47|2040.41|2040.02|343
1703049000000|2023-12-20 05:10:00|2040.59|2040.09|2040.11|2039.81|2040.7|2040.31|2040.1|2039.72|290
1703049300000|2023-12-20 05:15:00|2040.1|2039.8|2040.22|2039.92|2040.43|2040.09|2039.92|2039.52|316
1703049600000|2023-12-20 05:20:00|2040.32|2039.82|2040.33|2039.83|2040.51|2040.11|2040.09|2039.7|258
1703049900000|2023-12-20 05:25:00|2040.31|2039.81|2040.49|2040.19|2040.78|2040.35|2040.02|2039.63|360
1703050200000|2023-12-20 05:30:00|2040.5|2040.2|2040.3|2039.8|2040.71|2040.32|2039.66|2039.2|467
1703050500000|2023-12-20 05:35:00|2040.29|2039.79|2040.47|2039.97|2040.54|2040.16|2040.04|2039.59|370
1703050800000|2023-12-20 05:40:00|2040.46|2039.96|2040.57|2040.27|2040.69|2040.28|2040.24|2039.83|300
1703051100000|2023-12-20 05:45:00|2040.65|2040.15|2041.16|2040.66|2041.46|2041.04|2040.45|2040.08|266
1703051400000|2023-12-20 05:50:00|2041.11|2040.61|2041.28|2040.98|2041.5|2041.14|2040.93|2040.54|231
1703051700000|2023-12-20 05:55:00|2041.3|2041|2041.55|2041.05|2041.66|2041.28|2040.98|2040.61|278
1703052000000|2023-12-20 06:00:00|2041.56|2041.06|2041.73|2041.23|2041.9|2041.54|2041.2|2040.79|359
1703052300000|2023-12-20 06:05:00|2041.71|2041.21|2041.71|2041.21|2041.72|2041.31|2041.16|2040.8|380
1703052600000|2023-12-20 06:10:00|2041.51|2041.24|2042.46|2042.16|2042.7|2042.3|2041.43|2041.01|500
1703052900000|2023-12-20 06:15:00|2042.33|2042.03|2041.94|2041.44|2042.61|2042.27|2041.66|2041.25|477
1703053200000|2023-12-20 06:20:00|2041.95|2041.45|2041.04|2040.54|2042.04|2041.66|2040.85|2040.45|523
1703053500000|2023-12-20 06:25:00|2041.03|2040.53|2040.83|2040.53|2041.29|2040.92|2040.72|2040.24|508
1703053800000|2023-12-20 06:30:00|2040.84|2040.54|2041.76|2041.26|2041.81|2041.44|2040.77|2040.41|470
1703054100000|2023-12-20 06:35:00|2041.64|2041.14|2041.6|2041.1|2042.2|2041.76|2041.34|2040.88|431
1703054400000|2023-12-20 06:40:00|2041.59|2041.09|2041.41|2040.91|2041.59|2041.19|2041.05|2040.64|552
1703054700000|2023-12-20 06:45:00|2041.44|2040.94|2041.73|2041.23|2041.81|2041.51|2040.96|2040.61|578
1703055000000|2023-12-20 06:50:00|2041.71|2041.21|2041.51|2041.01|2042.06|2041.64|2041.23|2040.91|445
1703055300000|2023-12-20 06:55:00|2041.52|2041.02|2041.37|2040.87|2041.68|2041.31|2041.03|2040.58|490
1703055600000|2023-12-20 07:00:00|2041.38|2040.88|2041.62|2041.12|2042.13|2041.75|2040.91|2040.53|973
1703055900000|2023-12-20 07:05:00|2041.51|2041.21|2042.32|2041.82|2042.5|2042.11|2041.31|2040.93|727
1703056200000|2023-12-20 07:10:00|2042.33|2041.83|2042.64|2042.14|2042.81|2042.41|2041.7|2041.28|667
1703056500000|2023-12-20 07:15:00|2042.65|2042.15|2042.41|2041.91|2042.65|2042.22|2042.05|2041.69|638
1703056800000|2023-12-20 07:20:00|2042.4|2041.9|2043.1|2042.6|2043.44|2043.03|2042.1|2041.69|637
1703057100000|2023-12-20 07:25:00|2043.11|2042.61|2042.93|2042.43|2043.58|2043.08|2042.67|2042.28|724
1703057400000|2023-12-20 07:30:00|2042.94|2042.44|2043.17|2042.67|2043.33|2042.97|2042.58|2042.19|646
1703057700000|2023-12-20 07:35:00|2043.16|2042.66|2043.45|2043.15|2043.75|2043.25|2042.83|2042.39|577
1703058000000|2023-12-20 07:40:00|2043.55|2043.05|2042.85|2042.35|2043.77|2043.39|2042.71|2042.31|555
1703058300000|2023-12-20 07:45:00|2042.84|2042.34|2043.02|2042.72|2043.24|2042.84|2042.72|2042.34|400
1703058600000|2023-12-20 07:50:00|2043.03|2042.73|2042.27|2041.77|2043.73|2043.33|2042.07|2041.68|499
1703058900000|2023-12-20 07:55:00|2042.26|2041.76|2042.63|2042.13|2042.63|2042.22|2041.69|2041.3|596
1703059200000|2023-12-20 08:00:00|2042.5|2042.2|2040.99|2040.49|2042.5|2042.2|2040.51|2040.12|790
1703059500000|2023-12-20 08:05:00|2040.98|2040.48|2040.94|2040.44|2041.08|2040.7|2040.36|2039.97|608
1703059800000|2023-12-20 08:10:00|2040.95|2040.45|2040.15|2039.65|2041.01|2040.66|2039.94|2039.59|691
1703060100000|2023-12-20 08:15:00|2040.16|2039.86|2040.66|2040.16|2041.11|2040.74|2040.04|2039.62|577
1703060400000|2023-12-20 08:20:00|2040.55|2040.25|2041.21|2040.91|2041.34|2040.93|2040.21|2039.85|547
1703060700000|2023-12-20 08:25:00|2041.22|2040.92|2041.4|2041.1|2041.47|2041.16|2040.63|2040.33|671
1703061000000|2023-12-20 08:30:00|2041.41|2041.11|2041.63|2041.33|2041.89|2041.48|2040.93|2040.59|543
1703061300000|2023-12-20 08:35:00|2041.64|2041.34|2041.85|2041.55|2042.19|2041.83|2041.35|2040.94|548
1703061600000|2023-12-20 08:40:00|2041.84|2041.54|2041.23|2040.93|2041.86|2041.56|2040.79|2040.41|595
1703061900000|2023-12-20 08:45:00|2041.24|2040.94|2040.6|2040.3|2041.35|2040.99|2040.53|2040.14|503
1703062200000|2023-12-20 08:50:00|2040.53|2040.23|2040.74|2040.44|2041.4|2041|2040.47|2040.1|521
1703062500000|2023-12-20 08:55:00|2040.73|2040.43|2041.25|2040.95|2041.37|2040.99|2040.4|2040|586
1703062800000|2023-12-20 09:00:00|2041.26|2040.96|2041.32|2041.02|2042.01|2041.62|2041.21|2040.81|528
1703063100000|2023-12-20 09:05:00|2041.31|2041.01|2041.15|2040.85|2041.57|2041.19|2040.91|2040.53|456
1703063400000|2023-12-20 09:10:00|2041.14|2040.84|2042.69|2042.39|2042.8|2042.42|2041.11|2040.71|579
1703063700000|2023-12-20 09:15:00|2042.66|2042.36|2042.25|2041.95|2042.76|2042.38|2042.04|2041.64|533
1703064000000|2023-12-20 09:20:00|2042.24|2041.94|2041.66|2041.36|2042.51|2042.13|2041.63|2041.29|502
1703064300000|2023-12-20 09:25:00|2041.76|2041.26|2041.63|2041.33|2042.13|2041.76|2041.53|2041.19|501
1703064600000|2023-12-20 09:30:00|2041.73|2041.43|2041.74|2041.24|2042.09|2041.72|2041.53|2041.18|427
1703064900000|2023-12-20 09:35:00|2041.75|2041.25|2041.33|2041.03|2041.89|2041.5|2041.33|2041.03|305
1703065200000|2023-12-20 09:40:00|2041.31|2041.01|2040.46|2039.96|2041.5|2041.14|2040.11|2039.72|459
1703065500000|2023-12-20 09:45:00|2040.45|2039.95|2040.16|2039.86|2040.62|2040.23|2039.88|2039.48|673
1703065800000|2023-12-20 09:50:00|2040.15|2039.85|2040.76|2040.26|2040.79|2040.47|2039.86|2039.49|486
1703066100000|2023-12-20 09:55:00|2040.66|2040.36|2040.17|2039.87|2040.72|2040.36|2040.13|2039.74|421
1703066400000|2023-12-20 10:00:00|2040.16|2039.86|2040.02|2039.72|2040.66|2040.28|2039.81|2039.41|474
1703066700000|2023-12-20 10:05:00|2040.03|2039.73|2039.59|2039.09|2040.18|2039.81|2039.43|2039.03|444
1703067000000|2023-12-20 10:10:00|2039.49|2039.19|2038.74|2038.24|2039.64|2039.29|2038.62|2038.19|557
1703067300000|2023-12-20 10:15:00|2038.63|2038.33|2038.6|2038.1|2038.94|2038.55|2038.19|2037.81|484
1703067600000|2023-12-20 10:20:00|2038.59|2038.09|2037.74|2037.24|2038.61|2038.23|2037.6|2037.23|445
1703067900000|2023-12-20 10:25:00|2037.63|2037.33|2036.6|2036.3|2037.93|2037.48|2036.55|2036.25|476
1703068200000|2023-12-20 10:30:00|2036.49|2036.19|2036.27|2035.97|2036.8|2036.41|2036.12|2035.69|577
1703068500000|2023-12-20 10:35:00|2036.37|2035.87|2036.78|2036.48|2037.33|2036.93|2036.16|2035.77|436
1703068800000|2023-12-20 10:40:00|2036.79|2036.49|2036.78|2036.48|2037.13|2036.77|2036.49|2036.11|380
1703069100000|2023-12-20 10:45:00|2036.77|2036.47|2037.23|2036.73|2037.34|2037.01|2036.4|2036|459
1703069400000|2023-12-20 10:50:00|2037.22|2036.72|2037.08|2036.78|2037.47|2037.11|2036.87|2036.47|419
1703069700000|2023-12-20 10:55:00|2037.11|2036.81|2036.2|2035.9|2037.19|2036.81|2035.82|2035.47|597
1703070000000|2023-12-20 11:00:00|2036.19|2035.89|2034.98|2034.68|2036.19|2035.89|2034.63|2034.33|598
1703070300000|2023-12-20 11:05:00|2034.97|2034.67|2035.03|2034.53|2035.61|2035.25|2034.63|2034.24|682
1703070600000|2023-12-20 11:10:00|2035.02|2034.52|2035.63|2035.13|2035.88|2035.49|2033.62|2033.32|743
1703070900000|2023-12-20 11:15:00|2035.64|2035.14|2034.19|2033.69|2035.68|2035.28|2034.08|2033.69|650
1703071200000|2023-12-20 11:20:00|2034.18|2033.68|2033.84|2033.54|2034.28|2033.98|2031.99|2031.61|788
1703071500000|2023-12-20 11:25:00|2033.81|2033.51|2033.66|2033.36|2034.33|2033.99|2033.39|2032.99|651
1703071800000|2023-12-20 11:30:00|2033.67|2033.37|2033.68|2033.38|2034.42|2034.12|2033.49|2033.1|647
1703072100000|2023-12-20 11:35:00|2033.69|2033.39|2034.34|2033.84|2034.52|2034.18|2033.49|2033.09|602
1703072400000|2023-12-20 11:40:00|2034.39|2033.89|2033.2|2032.9|2034.39|2034|2033.18|2032.81|614
1703072700000|2023-12-20 11:45:00|2033.21|2032.91|2032.39|2032.09|2033.53|2033.17|2032.38|2031.99|657
1703073000000|2023-12-20 11:50:00|2032.38|2032.08|2033.59|2033.09|2033.6|2033.29|2032.38|2032.08|640
1703073300000|2023-12-20 11:55:00|2033.54|2033.24|2033.74|2033.44|2033.9|2033.54|2033.15|2032.76|608
1703073600000|2023-12-20 12:00:00|2033.76|2033.46|2035.4|2035.1|2035.61|2035.23|2033.44|2033.01|785
1703073900000|2023-12-20 12:05:00|2035.38|2035.08|2035.29|2034.99|2036.62|2036.32|2034.97|2034.63|779
1703074200000|2023-12-20 12:10:00|2035.32|2035.02|2034.37|2034.07|2035.44|2035.11|2033.52|2033.15|788
1703074500000|2023-12-20 12:15:00|2034.39|2034.09|2035.45|2035.15|2035.57|2035.27|2034|2033.59|601
1703074800000|2023-12-20 12:20:00|2035.44|2035.14|2035.21|2034.71|2035.56|2035.18|2034.79|2034.4|528
1703075100000|2023-12-20 12:25:00|2035.1|2034.8|2033.61|2033.31|2035.44|2035.04|2033.35|2033|571
1703075400000|2023-12-20 12:30:00|2033.6|2033.3|2034.48|2034.18|2034.92|2034.55|2033.6|2033.2|534
1703075700000|2023-12-20 12:35:00|2034.46|2034.16|2034.89|2034.39|2035.32|2034.93|2034.31|2033.92|659
1703076000000|2023-12-20 12:40:00|2034.88|2034.38|2035.26|2034.76|2035.38|2035.04|2034.77|2034.38|627
1703076300000|2023-12-20 12:45:00|2035.25|2034.75|2035.28|2034.98|2036.25|2035.84|2035.03|2034.73|753
1703076600000|2023-12-20 12:50:00|2035.27|2034.97|2034.51|2034.21|2035.67|2035.26|2034.3|2033.97|669
1703076900000|2023-12-20 12:55:00|2034.5|2034.2|2034.22|2033.92|2034.57|2034.24|2033.87|2033.57|781
1703077200000|2023-12-20 13:00:00|2034.21|2033.91|2034.11|2033.81|2035.33|2034.99|2033.96|2033.59|1012
1703077500000|2023-12-20 13:05:00|2034.12|2033.82|2035.35|2034.85|2035.48|2035.1|2034.01|2033.61|750
1703077800000|2023-12-20 13:10:00|2035.36|2034.86|2035.22|2034.92|2035.51|2035.14|2034.47|2034.08|775
1703078100000|2023-12-20 13:15:00|2035.23|2034.93|2034.46|2034.16|2035.52|2035.2|2034.11|2033.72|670
1703078400000|2023-12-20 13:20:00|2034.45|2034.15|2033.29|2032.99|2034.64|2034.33|2033.28|2032.94|860
1703078700000|2023-12-20 13:25:00|2033.31|2033.01|2032.71|2032.41|2033.59|2033.19|2032.61|2032.28|876
1703079000000|2023-12-20 13:30:00|2032.7|2032.4|2033.13|2032.83|2033.78|2033.41|2032.69|2032.38|747
1703079300000|2023-12-20 13:35:00|2033.2|2032.9|2031.54|2031.24|2033.56|2033.22|2030.99|2030.69|928
1703079600000|2023-12-20 13:40:00|2031.55|2031.25|2032.87|2032.57|2033.06|2032.76|2029.79|2029.41|1017
1703079900000|2023-12-20 13:45:00|2032.86|2032.56|2034.42|2034.12|2035.59|2035.13|2032.61|2032.22|1006
1703080200000|2023-12-20 13:50:00|2034.43|2034.13|2034.61|2034.31|2034.85|2034.45|2033.35|2032.97|1013
1703080500000|2023-12-20 13:55:00|2034.6|2034.3|2036.62|2036.32|2036.76|2036.46|2034.48|2034.09|1021
1703080800000|2023-12-20 14:00:00|2036.63|2036.33|2037.96|2037.66|2038.24|2037.84|2036.31|2036.01|1197
1703081100000|2023-12-20 14:05:00|2038.01|2037.71|2037.57|2037.27|2038.54|2038.24|2037.03|2036.7|1119
1703081400000|2023-12-20 14:10:00|2037.56|2037.26|2039.45|2039.15|2040.13|2039.78|2036.97|2036.67|1111
1703081700000|2023-12-20 14:15:00|2039.5|2039.2|2038.43|2038.13|2039.6|2039.3|2038.24|2037.89|1045
1703082000000|2023-12-20 14:20:00|2038.44|2038.14|2035.6|2035.3|2038.71|2038.36|2035.29|2034.98|1034
1703082300000|2023-12-20 14:25:00|2035.63|2035.33|2036.03|2035.73|2036.65|2036.31|2035.53|2035.17|1034
1703082600000|2023-12-20 14:30:00|2036.01|2035.71|2035.69|2035.39|2036.1|2035.8|2034.34|2034.02|1315
1703082900000|2023-12-20 14:35:00|2035.72|2035.42|2036.13|2035.83|2037.24|2036.84|2034.86|2034.56|1184
1703083200000|2023-12-20 14:40:00|2036.14|2035.84|2035.35|2034.85|2036.54|2036.18|2034.63|2034.33|1144
1703083500000|2023-12-20 14:45:00|2035.27|2034.97|2036.77|2036.47|2037.78|2037.48|2035.02|2034.63|1178
1703083800000|2023-12-20 14:50:00|2036.76|2036.46|2037.7|2037.2|2037.78|2037.39|2036.45|2036.06|953
1703084100000|2023-12-20 14:55:00|2037.69|2037.19|2038.4|2037.9|2038.65|2038.27|2037.02|2036.63|809
1703084400000|2023-12-20 15:00:00|2038.44|2037.94|2035.38|2035.08|2039.16|2038.66|2035.1|2034.71|1297
1703084700000|2023-12-20 15:05:00|2035.39|2035.09|2035.71|2035.41|2036.31|2035.96|2035.26|2034.9|937
1703085000000|2023-12-20 15:10:00|2035.72|2035.42|2034.05|2033.75|2036.1|2035.8|2032.83|2032.47|1046
1703085300000|2023-12-20 15:15:00|2034.03|2033.73|2034.06|2033.76|2035.03|2034.67|2033.75|2033.35|1059
1703085600000|2023-12-20 15:20:00|2034.05|2033.75|2031.85|2031.55|2034.36|2033.97|2031.43|2031.13|1153
1703085900000|2023-12-20 15:25:00|2031.76|2031.46|2032.16|2031.86|2032.64|2032.29|2030.72|2030.38|1293
1703086200000|2023-12-20 15:30:00|2032.15|2031.85|2034.52|2034.02|2034.52|2034.13|2032.15|2031.85|1175
1703086500000|2023-12-20 15:35:00|2034.43|2034.13|2034.99|2034.69|2035.56|2035.26|2034.05|2033.66|1054
1703086800000|2023-12-20 15:40:00|2034.93|2034.63|2034.2|2033.9|2035.51|2035.07|2033.51|2033.16|1035
1703087100000|2023-12-20 15:45:00|2034.19|2033.89|2032.92|2032.62|2034.39|2034.05|2032.35|2032.05|1211
1703087400000|2023-12-20 15:50:00|2033.02|2032.52|2033.28|2032.78|2033.34|2032.94|2031.93|2031.61|1141
1703087700000|2023-12-20 15:55:00|2033.18|2032.88|2032.73|2032.43|2033.43|2033.03|2032.12|2031.79|965
1703088000000|2023-12-20 16:00:00|2032.74|2032.44|2033.77|2033.47|2033.78|2033.48|2032.74|2032.43|918
1703088300000|2023-12-20 16:05:00|2033.75|2033.45|2034|2033.7|2034.32|2033.97|2032.88|2032.55|833
1703088600000|2023-12-20 16:10:00|2034.11|2033.61|2034.79|2034.49|2035.09|2034.75|2033.98|2033.61|753
1703088900000|2023-12-20 16:15:00|2034.83|2034.53|2035.06|2034.76|2035.56|2035.25|2034.59|2034.29|786
1703089200000|2023-12-20 16:20:00|2035.05|2034.75|2034.15|2033.65|2035.25|2034.92|2033.63|2033.28|849
1703089500000|2023-12-20 16:25:00|2034.16|2033.66|2035.01|2034.71|2035.16|2034.82|2033.94|2033.6|684
1703089800000|2023-12-20 16:30:00|2035.02|2034.72|2034.13|2033.83|2035.34|2035.04|2034.03|2033.63|686
1703090100000|2023-12-20 16:35:00|2034.22|2033.92|2033.93|2033.43|2034.99|2034.61|2033.54|2033.19|737
1703090400000|2023-12-20 16:40:00|2033.95|2033.45|2034.12|2033.82|2034.54|2034.14|2033.42|2033.04|716
1703090700000|2023-12-20 16:45:00|2034.11|2033.81|2034.43|2034.13|2035.61|2035.21|2034.06|2033.7|657
1703091000000|2023-12-20 16:50:00|2034.4|2034.1|2033.98|2033.68|2034.42|2034.1|2033.52|2033.19|711
1703091300000|2023-12-20 16:55:00|2034.01|2033.71|2035|2034.7|2035|2034.7|2033.98|2033.62|680
1703091600000|2023-12-20 17:00:00|2035.01|2034.71|2034.92|2034.62|2035.17|2034.87|2034.61|2034.3|691
1703091900000|2023-12-20 17:05:00|2034.97|2034.67|2034.92|2034.62|2035.44|2035.03|2034.78|2034.41|574
1703092200000|2023-12-20 17:10:00|2034.91|2034.61|2034.21|2033.91|2035.05|2034.71|2034.21|2033.84|656
1703092500000|2023-12-20 17:15:00|2034.2|2033.9|2033.76|2033.46|2034.71|2034.31|2033.62|2033.29|702
1703092800000|2023-12-20 17:20:00|2033.77|2033.47|2033.6|2033.3|2034.37|2033.98|2033.38|2033.01|680
1703093100000|2023-12-20 17:25:00|2033.59|2033.29|2033.05|2032.75|2033.78|2033.38|2032.9|2032.5|531
1703093400000|2023-12-20 17:30:00|2033.04|2032.74|2033.01|2032.71|2033.45|2033.08|2032.64|2032.33|548
1703093700000|2023-12-20 17:35:00|2033.02|2032.72|2033.11|2032.81|2033.55|2033.2|2032.19|2031.89|652
1703094000000|2023-12-20 17:40:00|2033.1|2032.8|2034.31|2034.01|2034.59|2034.22|2033.06|2032.7|628
1703094300000|2023-12-20 17:45:00|2034.29|2033.99|2034.96|2034.66|2035.49|2035.17|2034.24|2033.89|636
1703094600000|2023-12-20 17:50:00|2034.95|2034.65|2034.77|2034.47|2035.3|2034.91|2034.42|2034|719
1703094900000|2023-12-20 17:55:00|2034.76|2034.46|2034.95|2034.65|2035.61|2035.21|2034.7|2034.35|782
1703095200000|2023-12-20 18:00:00|2034.96|2034.66|2035.49|2035.19|2035.57|2035.2|2034.28|2033.98|777
1703095500000|2023-12-20 18:05:00|2035.34|2035.04|2035.08|2034.78|2035.4|2035.05|2034.65|2034.26|647
1703095800000|2023-12-20 18:10:00|2035.07|2034.77|2034.26|2033.96|2035.37|2035.07|2034.26|2033.88|638
1703096100000|2023-12-20 18:15:00|2034.28|2033.98|2035.64|2035.34|2035.76|2035.36|2034.28|2033.95|690
1703096400000|2023-12-20 18:20:00|2035.74|2035.24|2034.95|2034.65|2035.84|2035.53|2034.85|2034.45|620
1703096700000|2023-12-20 18:25:00|2034.97|2034.67|2034.73|2034.43|2035.39|2035.09|2034.32|2034|716
1703097000000|2023-12-20 18:30:00|2034.72|2034.42|2035.44|2034.94|2035.69|2035.33|2034.6|2034.3|613
1703097300000|2023-12-20 18:35:00|2035.45|2034.95|2036.25|2035.95|2036.51|2036.15|2035.34|2034.95|574
1703097600000|2023-12-20 18:40:00|2036.35|2035.85|2035.79|2035.49|2036.35|2035.96|2035.5|2035.13|495
1703097900000|2023-12-20 18:45:00|2035.77|2035.47|2036.4|2035.9|2036.42|2036.03|2035.58|2035.21|543
1703098200000|2023-12-20 18:50:00|2036.3|2036|2036.13|2035.83|2036.65|2036.27|2035.91|2035.51|558
1703098500000|2023-12-20 18:55:00|2036.14|2035.84|2036.48|2036.18|2036.93|2036.59|2035.96|2035.6|578
1703098800000|2023-12-20 19:00:00|2036.49|2036.19|2035.89|2035.59|2036.57|2036.22|2035.59|2035.2|477
1703099100000|2023-12-20 19:05:00|2035.88|2035.58|2036.1|2035.6|2036.29|2035.89|2035.51|2035.19|533
1703099400000|2023-12-20 19:10:00|2036|2035.7|2036.49|2036.19|2036.56|2036.23|2035.99|2035.69|504
1703099700000|2023-12-20 19:15:00|2036.48|2036.18|2037.23|2036.93|2037.35|2037.05|2036.31|2035.94|571
1703100000000|2023-12-20 19:20:00|2037.22|2036.92|2036.66|2036.36|2037.41|2037.03|2036.49|2036.12|523
1703100300000|2023-12-20 19:25:00|2036.77|2036.27|2036.22|2035.92|2036.86|2036.56|2036.06|2035.66|563
1703100600000|2023-12-20 19:30:00|2036.23|2035.93|2036.35|2036.05|2036.67|2036.31|2035.84|2035.49|670
1703100900000|2023-12-20 19:35:00|2036.44|2036.14|2035.59|2035.29|2036.69|2036.34|2035.52|2035.14|653
1703101200000|2023-12-20 19:40:00|2035.51|2035.21|2034.52|2034.22|2035.58|2035.21|2034.4|2034.04|748
1703101500000|2023-12-20 19:45:00|2034.5|2034.2|2033.57|2033.27|2034.9|2034.5|2033.32|2032.94|786
1703101800000|2023-12-20 19:50:00|2033.58|2033.28|2033.09|2032.59|2033.75|2033.36|2030.35|2030.03|1138
1703102100000|2023-12-20 19:55:00|2033.13|2032.63|2032.59|2032.29|2033.82|2033.43|2032.1|2031.72|1099
1703102400000|2023-12-20 20:00:00|2032.56|2032.26|2031.65|2031.15|2032.66|2032.26|2030.42|2030.08|981
1703102700000|2023-12-20 20:05:00|2031.74|2031.24|2031.33|2031.03|2032.46|2032.05|2030.92|2030.5|924
1703103000000|2023-12-20 20:10:00|2031.28|2030.98|2032.56|2032.26|2033.25|2032.83|2031.28|2030.98|1071
1703103300000|2023-12-20 20:15:00|2032.55|2032.25|2033.75|2033.25|2034|2033.7|2032.55|2032.05|1005
1703103600000|2023-12-20 20:20:00|2033.76|2033.26|2033.05|2032.75|2034.04|2033.71|2032.93|2032.61|958
1703103900000|2023-12-20 20:25:00|2032.94|2032.64|2033.26|2032.96|2033.73|2033.39|2032.54|2032.14|1037
1703104200000|2023-12-20 20:30:00|2033.27|2032.97|2032.9|2032.6|2033.7|2033.31|2032.58|2032.19|1056
1703104500000|2023-12-20 20:35:00|2032.89|2032.59|2032.41|2031.91|2033.25|2032.86|2032.21|2031.82|885
1703104800000|2023-12-20 20:40:00|2032.42|2031.92|2033.28|2032.98|2033.44|2033.09|2032.28|2031.89|889
1703105100000|2023-12-20 20:45:00|2033.32|2033.02|2032.12|2031.62|2033.33|2033.03|2031.68|2031.28|866
1703105400000|2023-12-20 20:50:00|2032.13|2031.83|2030.98|2030.48|2032.4|2032.01|2030.82|2030.38|900
1703105700000|2023-12-20 20:55:00|2031.08|2030.58|2030.02|2029.52|2031.39|2030.97|2029.76|2029.4|964
1703106000000|2023-12-20 21:00:00|2029.96|2029.46|2030.22|2029.92|2031.37|2031.03|2029.55|2029.21|752
1703106300000|2023-12-20 21:05:00|2030.15|2029.85|2030.93|2030.63|2031.1|2030.77|2030.05|2029.75|462
1703106600000|2023-12-20 21:10:00|2030.94|2030.64|2030.87|2030.57|2031.25|2030.95|2030.68|2030.28|481
1703106900000|2023-12-20 21:15:00|2030.86|2030.56|2031.04|2030.74|2031.47|2031.07|2030.8|2030.43|405
1703107200000|2023-12-20 21:20:00|2031.05|2030.75|2030.3|2030|2031.38|2031.08|2030.3|2029.94|438
1703107500000|2023-12-20 21:25:00|2030.28|2029.98|2030.21|2029.91|2030.61|2030.23|2029.99|2029.58|358
1703107800000|2023-12-20 21:30:00|2030.22|2029.92|2028.22|2027.72|2030.35|2029.94|2027.68|2027.27|490
1703108100000|2023-12-20 21:35:00|2028.13|2027.63|2028.35|2027.85|2028.72|2028.34|2027.89|2027.51|565
1703108400000|2023-12-20 21:40:00|2028.34|2027.84|2028.82|2028.32|2028.84|2028.45|2027.99|2027.63|388
1703108700000|2023-12-20 21:45:00|2028.81|2028.31|2029.67|2029.17|2029.68|2029.3|2028.53|2028.16|370
1703109000000|2023-12-20 21:50:00|2029.68|2029.18|2031.03|2030.73|2031.33|2030.9|2029.47|2029.09|335
1703109300000|2023-12-20 21:55:00|2031.07|2030.77|2031.29|2030.99|2032.29|2031.97|2030.81|2030.43|491
1703113200000|2023-12-20 23:00:00|2032.35|2031.85|2032.66|2032.16|2032.88|2032.38|2032.01|2031.51|201
1703113500000|2023-12-20 23:05:00|2032.58|2032.08|2033.13|2032.63|2033.67|2033.17|2032.3|2031.8|333
1703113800000|2023-12-20 23:10:00|2033.12|2032.62|2032.95|2032.45|2033.25|2032.75|2032.37|2032.03|271
1703114100000|2023-12-20 23:15:00|2032.94|2032.44|2032.63|2032.13|2033.25|2032.75|2032.36|2031.91|200
1703114400000|2023-12-20 23:20:00|2032.62|2032.12|2032.47|2031.97|2033.2|2032.8|2032.47|2031.97|218
1703114700000|2023-12-20 23:25:00|2032.33|2031.83|2032.53|2032.03|2032.77|2032.27|2032.09|2031.72|213
1703115000000|2023-12-20 23:30:00|2032.54|2032.04|2032.23|2031.73|2032.59|2032.09|2031.86|2031.36|256
1703115300000|2023-12-20 23:35:00|2032.17|2031.67|2032.01|2031.51|2032.36|2031.96|2031.72|2031.32|160
1703115600000|2023-12-20 23:40:00|2031.96|2031.66|2032.05|2031.55|2032.31|2031.81|2031.86|2031.4|157
1703115900000|2023-12-20 23:45:00|2032.03|2031.53|2032.49|2032.19|2032.92|2032.51|2031.85|2031.35|218
1703116200000|2023-12-20 23:50:00|2032.58|2032.08|2032.16|2031.66|2032.61|2032.21|2032|2031.61|158
1703116500000|2023-12-20 23:55:00|2032.13|2031.63|2032.49|2031.99|2032.49|2032.11|2031.87|2031.45|206
1703116800000|2023-12-21 00:00:00|2032.5|2032|2033.04|2032.54|2033.15|2032.75|2032.18|2031.78|276
1703117100000|2023-12-21 00:05:00|2033.05|2032.55|2033.14|2032.64|2033.19|2032.81|2032.57|2032.16|251
1703117400000|2023-12-21 00:10:00|2033.15|2032.65|2033.48|2032.98|2033.91|2033.49|2033.09|2032.65|215
1703117700000|2023-12-21 00:15:00|2033.59|2033.09|2033.42|2032.92|2033.89|2033.43|2033.16|2032.74|313
1703118000000|2023-12-21 00:20:00|2033.43|2032.93|2033.18|2032.68|2033.48|2033.12|2033.06|2032.66|272
1703118300000|2023-12-21 00:25:00|2033.23|2032.73|2033.36|2032.86|2033.56|2033.16|2033.05|2032.66|221
1703118600000|2023-12-21 00:30:00|2033.37|2032.87|2033.83|2033.53|2033.97|2033.54|2033.15|2032.7|227
1703118900000|2023-12-21 00:35:00|2033.82|2033.52|2034.14|2033.64|2034.28|2033.89|2033.77|2033.37|329
1703119200000|2023-12-21 00:40:00|2034.13|2033.63|2033.7|2033.4|2034.47|2034.04|2033.68|2033.29|395
1703119500000|2023-12-21 00:45:00|2033.69|2033.39|2033.83|2033.33|2034.32|2033.99|2033.57|2033.18|454
1703119800000|2023-12-21 00:50:00|2033.73|2033.43|2033.94|2033.64|2034.14|2033.77|2033.67|2033.29|414
1703120100000|2023-12-21 00:55:00|2033.96|2033.66|2033.87|2033.57|2034.36|2034.03|2033.72|2033.32|488
1703120400000|2023-12-21 01:00:00|2033.88|2033.58|2034.69|2034.19|2034.92|2034.52|2033.86|2033.47|799
1703120700000|2023-12-21 01:05:00|2034.67|2034.17|2034.18|2033.68|2034.72|2034.39|2034.03|2033.67|527
1703121000000|2023-12-21 01:10:00|2034.06|2033.76|2034.29|2033.79|2034.5|2034.07|2033.68|2033.29|486
1703121300000|2023-12-21 01:15:00|2034.27|2033.77|2034.37|2033.87|2035.02|2034.72|2033.83|2033.44|693
1703121600000|2023-12-21 01:20:00|2034.35|2033.85|2034.33|2034.03|2034.74|2034.4|2034.15|2033.76|580
1703121900000|2023-12-21 01:25:00|2034.34|2034.04|2034.09|2033.79|2034.7|2034.32|2034.02|2033.61|511
1703122200000|2023-12-21 01:30:00|2034.17|2033.87|2034.87|2034.37|2035.07|2034.7|2034.15|2033.7|692
1703122500000|2023-12-21 01:35:00|2034.89|2034.39|2035.19|2034.89|2035.22|2034.89|2034.56|2034.14|697
1703122800000|2023-12-21 01:40:00|2035.2|2034.9|2035.16|2034.86|2035.35|2034.92|2034.69|2034.29|633
1703123100000|2023-12-21 01:45:00|2035.18|2034.88|2035.41|2035.11|2036.21|2035.87|2035.02|2034.61|715
1703123400000|2023-12-21 01:50:00|2035.45|2035.15|2035.2|2034.9|2035.85|2035.5|2035.05|2034.69|612
1703123700000|2023-12-21 01:55:00|2035.34|2034.84|2035.72|2035.42|2036|2035.58|2035.24|2034.82|621
1703124000000|2023-12-21 02:00:00|2035.71|2035.41|2036.84|2036.34|2037.75|2037.4|2035.58|2035.19|833
1703124300000|2023-12-21 02:05:00|2036.82|2036.32|2036.83|2036.53|2037.27|2036.91|2036.46|2036.11|630
1703124600000|2023-12-21 02:10:00|2036.82|2036.52|2036.48|2036.18|2036.85|2036.52|2036.2|2035.8|610
1703124900000|2023-12-21 02:15:00|2036.5|2036.2|2036.18|2035.68|2036.74|2036.39|2035.77|2035.38|490
1703125200000|2023-12-21 02:20:00|2036.07|2035.77|2036.25|2035.95|2036.41|2035.97|2035.47|2035.07|472
1703125500000|2023-12-21 02:25:00|2036.35|2035.85|2035.27|2034.77|2036.35|2035.96|2035.15|2034.76|529
1703125800000|2023-12-21 02:30:00|2035.28|2034.78|2035.65|2035.35|2035.84|2035.47|2035.14|2034.75|685
1703126100000|2023-12-21 02:35:00|2035.59|2035.29|2036.29|2035.79|2036.31|2035.93|2035.54|2035.16|517
1703126400000|2023-12-21 02:40:00|2036.16|2035.86|2036.45|2036.15|2036.71|2036.27|2035.94|2035.56|481
1703126700000|2023-12-21 02:45:00|2036.46|2036.16|2037.18|2036.88|2037.54|2037.12|2036.4|2036.03|496
1703127000000|2023-12-21 02:50:00|2037.2|2036.9|2037.28|2036.98|2037.59|2037.19|2037.02|2036.63|394
1703127300000|2023-12-21 02:55:00|2037.19|2036.89|2037.19|2036.89|2037.49|2037.08|2036.96|2036.53|422
1703127600000|2023-12-21 03:00:00|2037.2|2036.9|2037.58|2037.08|2037.71|2037.3|2037.17|2036.8|471
1703127900000|2023-12-21 03:05:00|2037.59|2037.09|2037.52|2037.22|2037.69|2037.3|2037.18|2036.78|424
1703128200000|2023-12-21 03:10:00|2037.51|2037.21|2037.37|2036.87|2037.88|2037.48|2036.99|2036.59|446
1703128500000|2023-12-21 03:15:00|2037.35|2036.85|2036.77|2036.27|2037.37|2036.93|2036.48|2036.17|438
1703128800000|2023-12-21 03:20:00|2036.76|2036.26|2036.22|2035.92|2036.77|2036.37|2036.05|2035.66|448
1703129100000|2023-12-21 03:25:00|2036.32|2035.82|2036.06|2035.76|2036.78|2036.33|2035.76|2035.41|432
1703129400000|2023-12-21 03:30:00|2035.99|2035.69|2036.19|2035.89|2036.5|2036.1|2035.74|2035.37|349
1703129700000|2023-12-21 03:35:00|2036.2|2035.9|2036.72|2036.22|2036.79|2036.34|2036|2035.6|331
1703130000000|2023-12-21 03:40:00|2036.77|2036.27|2037.75|2037.25|2037.87|2037.47|2036.59|2036.21|360
1703130300000|2023-12-21 03:45:00|2037.74|2037.24|2037.29|2036.79|2037.76|2037.27|2037.03|2036.64|333
1703130600000|2023-12-21 03:50:00|2037.33|2036.83|2037.65|2037.15|2037.78|2037.34|2037.23|2036.83|286
1703130900000|2023-12-21 03:55:00|2037.66|2037.16|2037.76|2037.26|2037.96|2037.61|2037.5|2037.13|334
1703131200000|2023-12-21 04:00:00|2037.69|2037.39|2037.84|2037.34|2038.2|2037.82|2037.69|2037.26|397
1703131500000|2023-12-21 04:05:00|2037.83|2037.33|2037.62|2037.12|2037.86|2037.43|2037.39|2037.01|398
1703131800000|2023-12-21 04:10:00|2037.61|2037.11|2037.64|2037.14|2038.07|2037.69|2037.36|2036.95|286
1703132100000|2023-12-21 04:15:00|2037.65|2037.15|2037.45|2036.95|2037.77|2037.39|2037.31|2036.92|356
1703132400000|2023-12-21 04:20:00|2037.44|2036.94|2037.6|2037.1|2037.65|2037.28|2037.24|2036.75|426
1703132700000|2023-12-21 04:25:00|2037.48|2037.18|2037.8|2037.3|2038.09|2037.64|2037.32|2036.89|309
1703133000000|2023-12-21 04:30:00|2037.81|2037.31|2037.48|2036.98|2037.96|2037.51|2037.26|2036.86|271
1703133300000|2023-12-21 04:35:00|2037.47|2036.97|2036.81|2036.51|2037.49|2037.03|2036.73|2036.37|269
1703133600000|2023-12-21 04:40:00|2036.91|2036.41|2037.19|2036.69|2037.32|2036.91|2036.71|2036.33|262
1703133900000|2023-12-21 04:45:00|2037.2|2036.7|2037.27|2036.77|2037.53|2037.16|2037.02|2036.63|234
1703134200000|2023-12-21 04:50:00|2037.28|2036.78|2036.99|2036.49|2037.28|2036.83|2036.71|2036.31|219
1703134500000|2023-12-21 04:55:00|2037|2036.5|2036.6|2036.1|2037.03|2036.63|2036.4|2036|221
1703134800000|2023-12-21 05:00:00|2036.61|2036.11|2036.82|2036.32|2036.91|2036.53|2036.42|2036.03|300
1703135100000|2023-12-21 05:05:00|2036.71|2036.41|2036.74|2036.44|2036.93|2036.63|2036.51|2036.13|295
1703135400000|2023-12-21 05:10:00|2036.72|2036.42|2037.22|2036.92|2037.43|2037.03|2036.72|2036.36|322
1703135700000|2023-12-21 05:15:00|2037.23|2036.93|2037.32|2037.02|2037.43|2037.04|2036.98|2036.58|231
1703136000000|2023-12-21 05:20:00|2037.33|2037.03|2038.13|2037.63|2038.15|2037.75|2037.28|2036.9|310
1703136300000|2023-12-21 05:25:00|2038.12|2037.62|2037.28|2036.98|2038.48|2038.18|2037.27|2036.97|319
1703136600000|2023-12-21 05:30:00|2037.3|2037|2037.15|2036.65|2037.5|2037.1|2036.88|2036.5|453
1703136900000|2023-12-21 05:35:00|2037.14|2036.64|2036.29|2035.79|2037.14|2036.67|2036.11|2035.68|499
1703137200000|2023-12-21 05:40:00|2036.33|2035.83|2036.54|2036.04|2036.8|2036.47|2036.12|2035.72|444
1703137500000|2023-12-21 05:45:00|2036.48|2036.18|2036.1|2035.8|2036.84|2036.44|2036.08|2035.7|384
1703137800000|2023-12-21 05:50:00|2036.18|2035.68|2035.69|2035.39|2036.18|2035.75|2035.54|2035.17|472
1703138100000|2023-12-21 05:55:00|2035.72|2035.42|2036.45|2035.95|2036.62|2036.22|2035.18|2034.8|459
1703138400000|2023-12-21 06:00:00|2036.46|2035.96|2036.27|2035.77|2036.61|2036.22|2035.78|2035.37|363
1703138700000|2023-12-21 06:05:00|2036.26|2035.76|2035.02|2034.72|2036.27|2035.77|2035|2034.7|361
1703139000000|2023-12-21 06:10:00|2035.03|2034.73|2035.53|2035.03|2035.76|2035.38|2034.9|2034.55|565
1703139300000|2023-12-21 06:15:00|2035.54|2035.04|2035.27|2034.77|2035.74|2035.35|2035.11|2034.66|419
1703139600000|2023-12-21 06:20:00|2035.09|2034.79|2035.21|2034.91|2035.45|2035.04|2034.63|2034.21|442
1703139900000|2023-12-21 06:25:00|2035.31|2034.81|2035.92|2035.42|2035.92|2035.52|2035.1|2034.7|407
1703140200000|2023-12-21 06:30:00|2035.97|2035.47|2036.2|2035.7|2036.2|2035.81|2035.71|2035.39|416
1703140500000|2023-12-21 06:35:00|2036.09|2035.79|2036.61|2036.31|2036.78|2036.42|2035.91|2035.53|445
1703140800000|2023-12-21 06:40:00|2036.64|2036.34|2036.16|2035.86|2036.75|2036.35|2035.99|2035.6|429
1703141100000|2023-12-21 06:45:00|2036.15|2035.85|2036.75|2036.25|2036.87|2036.47|2035.99|2035.6|557
1703141400000|2023-12-21 06:50:00|2036.76|2036.26|2037.11|2036.81|2037.41|2037.03|2036.53|2036.16|515
1703141700000|2023-12-21 06:55:00|2037.2|2036.7|2037.14|2036.84|2037.41|2037.02|2036.91|2036.61|389
1703142000000|2023-12-21 07:00:00|2037.28|2036.78|2036.91|2036.41|2037.66|2037.32|2036.6|2036.27|625
1703142300000|2023-12-21 07:05:00|2036.92|2036.42|2035.51|2035.21|2036.97|2036.61|2035.44|2035.06|571
1703142600000|2023-12-21 07:10:00|2035.52|2035.22|2035.6|2035.3|2036.39|2035.98|2035.45|2035.08|490
1703142900000|2023-12-21 07:15:00|2035.61|2035.31|2034.71|2034.41|2035.91|2035.55|2034.7|2034.36|391
1703143200000|2023-12-21 07:20:00|2034.72|2034.42|2034.28|2033.98|2035.19|2034.85|2034.13|2033.75|510
1703143500000|2023-12-21 07:25:00|2034.27|2033.97|2035.78|2035.28|2036.15|2035.75|2034.17|2033.83|543
1703143800000|2023-12-21 07:30:00|2035.68|2035.38|2036.17|2035.87|2036.58|2036.23|2035.48|2035.1|548
1703144100000|2023-12-21 07:35:00|2036.18|2035.88|2035.58|2035.28|2036.61|2036.18|2035.51|2035.17|475
1703144400000|2023-12-21 07:40:00|2035.59|2035.29|2035.77|2035.27|2036.18|2035.8|2035.45|2035.11|450
1703144700000|2023-12-21 07:45:00|2035.66|2035.36|2034.9|2034.6|2035.66|2035.36|2034.35|2034.05|590
1703145000000|2023-12-21 07:50:00|2034.91|2034.61|2034.67|2034.17|2035.05|2034.68|2034.36|2033.99|479
1703145300000|2023-12-21 07:55:00|2034.68|2034.18|2035.2|2034.9|2035.65|2035.26|2034.18|2033.79|576
1703145600000|2023-12-21 08:00:00|2035.16|2034.86|2036.14|2035.64|2036.33|2036.03|2035.07|2034.69|896
1703145900000|2023-12-21 08:05:00|2036.11|2035.61|2035.9|2035.6|2036.11|2035.69|2035.3|2034.92|656
1703146200000|2023-12-21 08:10:00|2035.92|2035.62|2036.27|2035.97|2036.37|2035.98|2035.27|2034.89|554
1703146500000|2023-12-21 08:15:00|2036.37|2035.87|2036.25|2035.95|2036.37|2035.97|2035.64|2035.23|459
1703146800000|2023-12-21 08:20:00|2036.26|2035.96|2036.17|2035.87|2036.37|2035.97|2035.45|2035.15|436
1703147100000|2023-12-21 08:25:00|2036.16|2035.86|2036.07|2035.77|2036.98|2036.63|2035.96|2035.61|529
1703147400000|2023-12-21 08:30:00|2036.08|2035.78|2036.78|2036.48|2036.92|2036.58|2036.07|2035.7|579
1703147700000|2023-12-21 08:35:00|2036.77|2036.47|2037|2036.5|2037.17|2036.75|2036.28|2035.88|533
1703148000000|2023-12-21 08:40:00|2037.02|2036.52|2036.87|2036.37|2037.52|2037.13|2036.63|2036.24|439
1703148300000|2023-12-21 08:45:00|2036.88|2036.38|2036.03|2035.73|2036.88|2036.44|2036.03|2035.65|494
1703148600000|2023-12-21 08:50:00|2036.04|2035.74|2036.65|2036.35|2036.82|2036.43|2035.79|2035.47|438
1703148900000|2023-12-21 08:55:00|2036.57|2036.27|2036.64|2036.34|2037.3|2036.94|2036.34|2036.04|485
1703149200000|2023-12-21 09:00:00|2036.63|2036.33|2036.35|2035.85|2037.11|2036.78|2035.92|2035.51|475
1703149500000|2023-12-21 09:05:00|2036.36|2035.86|2036.1|2035.8|2036.36|2035.91|2035.76|2035.42|502
1703149800000|2023-12-21 09:10:00|2036.11|2035.81|2037.2|2036.9|2037.4|2037.01|2036.1|2035.7|477
1703150100000|2023-12-21 09:15:00|2037.21|2036.91|2036.82|2036.52|2037.29|2036.91|2036.45|2036.13|381
1703150400000|2023-12-21 09:20:00|2036.81|2036.51|2036.72|2036.42|2037.1|2036.7|2036.59|2036.2|456
1703150700000|2023-12-21 09:25:00|2036.71|2036.41|2036.45|2036.15|2037.11|2036.75|2036.32|2036|435
1703151000000|2023-12-21 09:30:00|2036.47|2036.17|2036.92|2036.42|2036.93|2036.55|2036.07|2035.69|305
1703151300000|2023-12-21 09:35:00|2036.82|2036.52|2036.51|2036.21|2036.92|2036.59|2036.25|2035.91|449
1703151600000|2023-12-21 09:40:00|2036.52|2036.22|2035.42|2035.12|2036.76|2036.36|2035.31|2035.01|407
1703151900000|2023-12-21 09:45:00|2035.43|2035.13|2035.91|2035.41|2035.98|2035.58|2035.26|2034.92|479
1703152200000|2023-12-21 09:50:00|2035.83|2035.53|2035.38|2035.08|2035.93|2035.54|2034.99|2034.69|518
1703152500000|2023-12-21 09:55:00|2035.39|2035.09|2035.74|2035.24|2035.82|2035.42|2035.06|2034.68|463
1703152800000|2023-12-21 10:00:00|2035.73|2035.23|2035.46|2034.96|2035.92|2035.52|2035.26|2034.86|538
1703153100000|2023-12-21 10:05:00|2035.45|2034.95|2035.92|2035.42|2036.05|2035.67|2035.22|2034.82|481
1703153400000|2023-12-21 10:10:00|2035.82|2035.52|2036.02|2035.52|2036.39|2035.99|2035.62|2035.23|365
1703153700000|2023-12-21 10:15:00|2036.03|2035.53|2036.24|2035.74|2036.42|2036.02|2035.73|2035.37|348
1703154000000|2023-12-21 10:20:00|2036.23|2035.73|2035.62|2035.32|2036.33|2035.94|2035.53|2035.13|364
1703154300000|2023-12-21 10:25:00|2035.65|2035.35|2034.81|2034.31|2035.84|2035.45|2034.59|2034.26|422
1703154600000|2023-12-21 10:30:00|2034.66|2034.36|2034.53|2034.03|2035.07|2034.64|2034.25|2033.86|576
1703154900000|2023-12-21 10:35:00|2034.54|2034.04|2033.79|2033.49|2034.54|2034.18|2033.78|2033.48|545
1703155200000|2023-12-21 10:40:00|2033.8|2033.5|2033.93|2033.63|2034.05|2033.66|2033.26|2032.88|545
1703155500000|2023-12-21 10:45:00|2033.95|2033.65|2034.48|2034.18|2034.76|2034.37|2033.86|2033.47|411
1703155800000|2023-12-21 10:50:00|2034.47|2034.17|2034.63|2034.33|2034.94|2034.55|2034.18|2033.81|378
1703156100000|2023-12-21 10:55:00|2034.59|2034.29|2034.33|2034.03|2035.03|2034.67|2034.28|2033.88|413
1703156400000|2023-12-21 11:00:00|2034.32|2034.02|2034.96|2034.66|2035.04|2034.66|2034.14|2033.74|474
1703156700000|2023-12-21 11:05:00|2035.06|2034.56|2034.4|2034.1|2035.2|2034.84|2034.36|2033.97|401
1703157000000|2023-12-21 11:10:00|2034.39|2034.09|2034.81|2034.51|2034.92|2034.52|2034.2|2033.88|442
1703157300000|2023-12-21 11:15:00|2034.8|2034.5|2034.54|2034.24|2035.02|2034.67|2034.53|2034.23|343
1703157600000|2023-12-21 11:20:00|2034.55|2034.25|2035.32|2035.02|2035.41|2035.06|2034.48|2034.18|336
1703157900000|2023-12-21 11:25:00|2035.31|2035.01|2035.06|2034.76|2035.49|2035.09|2034.84|2034.45|262
1703158200000|2023-12-21 11:30:00|2035.03|2034.73|2035.36|2035.06|2035.66|2035.32|2034.85|2034.55|424
1703158500000|2023-12-21 11:35:00|2035.37|2035.07|2034.92|2034.62|2035.58|2035.19|2034.77|2034.39|524
1703158800000|2023-12-21 11:40:00|2034.89|2034.59|2034.36|2033.86|2035.19|2034.8|2034.26|2033.86|464
1703159100000|2023-12-21 11:45:00|2034.26|2033.96|2034.54|2034.24|2035.38|2035.03|2034.26|2033.93|470
1703159400000|2023-12-21 11:50:00|2034.55|2034.25|2034.4|2034.1|2034.98|2034.59|2034.35|2033.95|523
1703159700000|2023-12-21 11:55:00|2034.41|2034.11|2034.32|2034.02|2034.66|2034.31|2034.15|2033.79|456
1703160000000|2023-12-21 12:00:00|2034.33|2034.03|2033.98|2033.68|2034.65|2034.25|2033.98|2033.66|544
1703160300000|2023-12-21 12:05:00|2033.99|2033.69|2033.91|2033.61|2034.16|2033.77|2033.51|2033.11|501
1703160600000|2023-12-21 12:10:00|2033.94|2033.64|2033.93|2033.63|2034.19|2033.8|2033.61|2033.21|426
1703160900000|2023-12-21 12:15:00|2033.92|2033.62|2035.12|2034.62|2035.31|2034.92|2033.81|2033.41|450
1703161200000|2023-12-21 12:20:00|2035.01|2034.71|2035.98|2035.48|2036.22|2035.84|2035.01|2034.71|471
1703161500000|2023-12-21 12:25:00|2035.99|2035.49|2036.74|2036.44|2036.89|2036.49|2035.6|2035.22|411
1703161800000|2023-12-21 12:30:00|2036.73|2036.43|2037.34|2036.84|2037.58|2037.17|2036.48|2036.12|594
1703162100000|2023-12-21 12:35:00|2037.24|2036.94|2039.38|2039.08|2039.57|2039.15|2037.24|2036.89|827
1703162400000|2023-12-21 12:40:00|2039.36|2039.06|2038.08|2037.58|2039.73|2039.36|2037.55|2037.17|591
1703162700000|2023-12-21 12:45:00|2038.01|2037.71|2039.1|2038.8|2039.24|2038.85|2037.89|2037.51|557
1703163000000|2023-12-21 12:50:00|2039.13|2038.83|2038.59|2038.29|2039.33|2038.93|2038.42|2038.09|498
1703163300000|2023-12-21 12:55:00|2038.69|2038.19|2038.19|2037.89|2038.69|2038.3|2037.77|2037.45|513
1703163600000|2023-12-21 13:00:00|2038.16|2037.86|2037.97|2037.67|2038.3|2037.91|2037.4|2037.04|797
1703163900000|2023-12-21 13:05:00|2037.98|2037.68|2036.89|2036.59|2038.55|2038.24|2036.86|2036.49|645
1703164200000|2023-12-21 13:10:00|2036.88|2036.58|2036.78|2036.48|2037.29|2036.98|2036.01|2035.65|733
1703164500000|2023-12-21 13:15:00|2036.88|2036.38|2037|2036.7|2037.5|2037.1|2036.27|2035.87|669
1703164800000|2023-12-21 13:20:00|2037.1|2036.8|2036.99|2036.49|2037.81|2037.46|2036.61|2036.21|875
1703165100000|2023-12-21 13:25:00|2036.86|2036.56|2036.52|2036.02|2036.9|2036.6|2035.21|2034.86|929
1703165400000|2023-12-21 13:30:00|2036.59|2036.09|2040.47|2040.17|2040.92|2040.62|2032.63|2032.13|1836
1703165700000|2023-12-21 13:35:00|2040.46|2040.16|2042.31|2042.01|2042.55|2042.25|2039.45|2039.11|1646
1703166000000|2023-12-21 13:40:00|2042.32|2042.02|2043.51|2043.21|2046.32|2045.96|2041.43|2041.08|1675
1703166300000|2023-12-21 13:45:00|2043.49|2043.19|2041.98|2041.68|2043.57|2043.27|2041.93|2041.55|1338
1703166600000|2023-12-21 13:50:00|2042|2041.7|2042.14|2041.84|2043.02|2042.65|2041.49|2041.11|1165
1703166900000|2023-12-21 13:55:00|2042.13|2041.83|2041.58|2041.28|2042.65|2042.28|2041.37|2040.98|1067
1703167200000|2023-12-21 14:00:00|2041.57|2041.27|2042.9|2042.6|2043.54|2043.24|2041.34|2040.96|1273
1703167500000|2023-12-21 14:05:00|2042.88|2042.58|2037.44|2037.14|2043.19|2042.82|2037.25|2036.95|1306
1703167800000|2023-12-21 14:10:00|2037.41|2037.11|2039.51|2039.21|2039.96|2039.57|2037.19|2036.8|1210
1703168100000|2023-12-21 14:15:00|2039.6|2039.1|2039.96|2039.66|2041.16|2040.82|2039.46|2039.09|1056
1703168400000|2023-12-21 14:20:00|2039.97|2039.67|2039.07|2038.77|2040.74|2040.33|2038.96|2038.57|934
1703168700000|2023-12-21 14:25:00|2039.09|2038.79|2042.13|2041.83|2042.22|2041.92|2039.08|2038.72|976
1703169000000|2023-12-21 14:30:00|2042.14|2041.84|2044.13|2043.83|2044.41|2044.11|2042.04|2041.74|1448
1703169300000|2023-12-21 14:35:00|2044.14|2043.84|2044.71|2044.41|2044.98|2044.68|2043.33|2042.99|1365
1703169600000|2023-12-21 14:40:00|2044.74|2044.44|2042.99|2042.69|2044.91|2044.51|2041.58|2041.28|1470
1703169900000|2023-12-21 14:45:00|2042.98|2042.68|2046.14|2045.84|2046.26|2045.92|2042.61|2042.26|1496
1703170200000|2023-12-21 14:50:00|2046.13|2045.83|2043.76|2043.46|2046.24|2045.84|2043.41|2043.02|1332
1703170500000|2023-12-21 14:55:00|2043.77|2043.47|2042.26|2041.96|2044.22|2043.84|2041.83|2041.53|1155
1703170800000|2023-12-21 15:00:00|2042.17|2041.87|2040.42|2040.12|2043.1|2042.78|2040.11|2039.71|1519
1703171100000|2023-12-21 15:05:00|2040.44|2040.14|2038.28|2037.78|2040.54|2040.24|2037.42|2037.12|1473
1703171400000|2023-12-21 15:10:00|2038.35|2037.85|2039.18|2038.88|2039.54|2039.19|2036.92|2036.54|1326
1703171700000|2023-12-21 15:15:00|2039.13|2038.83|2039.52|2039.22|2040.46|2040.07|2038.51|2038.2|1234
1703172000000|2023-12-21 15:20:00|2039.54|2039.24|2041.71|2041.41|2041.79|2041.41|2039.41|2039.04|1179
1703172300000|2023-12-21 15:25:00|2041.75|2041.45|2040.87|2040.57|2041.77|2041.47|2039.93|2039.52|1202
1703172600000|2023-12-21 15:30:00|2040.85|2040.55|2041.27|2040.97|2041.67|2041.31|2040.47|2040.15|1136
1703172900000|2023-12-21 15:35:00|2041.23|2040.93|2040.46|2040.16|2041.81|2041.51|2039.78|2039.48|1066
1703173200000|2023-12-21 15:40:00|2040.37|2040.07|2040.67|2040.37|2040.93|2040.54|2039.02|2038.63|1099
1703173500000|2023-12-21 15:45:00|2040.65|2040.35|2041.84|2041.54|2041.9|2041.6|2040.57|2040.27|1139
1703173800000|2023-12-21 15:50:00|2041.82|2041.52|2040.91|2040.61|2042.23|2041.9|2040.59|2040.21|1110
1703174100000|2023-12-21 15:55:00|2040.94|2040.64|2041.75|2041.45|2041.88|2041.52|2040.82|2040.47|1125
1703174400000|2023-12-21 16:00:00|2041.71|2041.41|2043.25|2042.95|2043.84|2043.47|2041.32|2040.95|1040
1703174700000|2023-12-21 16:05:00|2043.23|2042.93|2041.65|2041.35|2043.64|2043.24|2041.49|2041.16|1118
1703175000000|2023-12-21 16:10:00|2041.64|2041.34|2042.75|2042.45|2042.94|2042.52|2041.27|2040.95|1000
1703175300000|2023-12-21 16:15:00|2042.71|2042.41|2043.51|2043.21|2043.61|2043.22|2041.9|2041.52|980
1703175600000|2023-12-21 16:20:00|2043.49|2043.19|2044.23|2043.73|2044.54|2044.1|2043.15|2042.75|1006
1703175900000|2023-12-21 16:25:00|2044.24|2043.74|2044.8|2044.5|2044.84|2044.5|2043.78|2043.45|929
1703176200000|2023-12-21 16:30:00|2044.81|2044.51|2043.11|2042.81|2045|2044.66|2042.79|2042.42|921
1703176500000|2023-12-21 16:35:00|2043.2|2042.9|2042.94|2042.64|2043.74|2043.33|2042.93|2042.58|805
1703176800000|2023-12-21 16:40:00|2042.98|2042.68|2042.53|2042.23|2043.15|2042.73|2042.02|2041.72|739
1703177100000|2023-12-21 16:45:00|2042.5|2042.2|2042.89|2042.59|2043.05|2042.7|2042.14|2041.74|698
1703177400000|2023-12-21 16:50:00|2042.91|2042.61|2041.95|2041.45|2043.41|2043.01|2041.69|2041.28|734
1703177700000|2023-12-21 16:55:00|2041.86|2041.56|2041.91|2041.61|2042.33|2042.01|2041.77|2041.41|642
1703178000000|2023-12-21 17:00:00|2041.92|2041.62|2041.43|2041.13|2043.14|2042.74|2041.28|2040.88|897
1703178300000|2023-12-21 17:05:00|2041.42|2041.12|2042.52|2042.02|2042.67|2042.27|2041.42|2041.12|777
1703178600000|2023-12-21 17:10:00|2042.42|2042.12|2042.82|2042.52|2043.54|2043.16|2042.32|2041.92|571
1703178900000|2023-12-21 17:15:00|2042.81|2042.51|2043.6|2043.3|2044.1|2043.8|2042.81|2042.51|660
1703179200000|2023-12-21 17:20:00|2043.7|2043.2|2042.62|2042.32|2043.79|2043.4|2041.92|2041.51|822
1703179500000|2023-12-21 17:25:00|2042.53|2042.23|2042.51|2042.21|2043.41|2042.99|2042.11|2041.73|720
1703179800000|2023-12-21 17:30:00|2042.5|2042.2|2042.18|2041.88|2043.29|2042.95|2042.14|2041.79|709
1703180100000|2023-12-21 17:35:00|2042.21|2041.91|2041.83|2041.53|2042.42|2042.02|2041.52|2041.13|702
1703180400000|2023-12-21 17:40:00|2041.93|2041.43|2041.94|2041.64|2042.72|2042.24|2041.25|2040.92|563
1703180700000|2023-12-21 17:45:00|2041.93|2041.63|2041.93|2041.63|2042.44|2042.08|2041.39|2040.99|560
1703181000000|2023-12-21 17:50:00|2042.02|2041.52|2041.03|2040.73|2042.42|2042.03|2040.55|2040.17|651
1703181300000|2023-12-21 17:55:00|2041.04|2040.74|2041.23|2040.93|2041.33|2041.03|2040.54|2040.22|740
1703181600000|2023-12-21 18:00:00|2041.22|2040.92|2040.9|2040.6|2042.03|2041.64|2040.82|2040.43|671
1703181900000|2023-12-21 18:05:00|2040.91|2040.61|2040|2039.5|2041.38|2040.98|2039.41|2039.04|765
1703182200000|2023-12-21 18:10:00|2039.89|2039.59|2039.03|2038.73|2040.14|2039.74|2038.93|2038.61|705
1703182500000|2023-12-21 18:15:00|2039.17|2038.67|2038.38|2037.88|2039.25|2038.83|2037.63|2037.28|781
1703182800000|2023-12-21 18:20:00|2038.41|2037.91|2039.62|2039.12|2040.44|2040.1|2038.27|2037.91|774
1703183100000|2023-12-21 18:25:00|2039.61|2039.11|2039.74|2039.44|2040.24|2039.84|2038.56|2038.16|692
1703183400000|2023-12-21 18:30:00|2039.75|2039.45|2040.49|2040.19|2040.99|2040.69|2039.36|2038.97|701
1703183700000|2023-12-21 18:35:00|2040.41|2040.11|2038.96|2038.66|2040.44|2040.11|2038.77|2038.47|637
1703184000000|2023-12-21 18:40:00|2038.95|2038.65|2039.06|2038.76|2039.85|2039.47|2038.71|2038.34|670
1703184300000|2023-12-21 18:45:00|2039.09|2038.79|2039.18|2038.68|2039.75|2039.41|2038.93|2038.55|531
1703184600000|2023-12-21 18:50:00|2039.09|2038.79|2038.76|2038.46|2039.46|2039.05|2038.52|2038.16|557
1703184900000|2023-12-21 18:55:00|2038.74|2038.44|2039.27|2038.97|2039.84|2039.44|2038.74|2038.38|526
1703185200000|2023-12-21 19:00:00|2039.28|2038.98|2040.21|2039.91|2040.25|2039.91|2039.28|2038.92|515
1703185500000|2023-12-21 19:05:00|2040.2|2039.9|2040.82|2040.32|2040.91|2040.51|2039.83|2039.48|615
1703185800000|2023-12-21 19:10:00|2040.81|2040.31|2041.2|2040.9|2041.52|2041.12|2040.6|2040.22|562
1703186100000|2023-12-21 19:15:00|2041.19|2040.89|2041.95|2041.65|2042.58|2042.19|2041.18|2040.79|571
1703186400000|2023-12-21 19:20:00|2041.94|2041.64|2042.26|2041.96|2042.63|2042.24|2041.71|2041.35|552
1703186700000|2023-12-21 19:25:00|2042.25|2041.95|2043.23|2042.73|2043.28|2042.87|2042.22|2041.76|538
1703187000000|2023-12-21 19:30:00|2043.22|2042.72|2044.5|2044.2|2044.71|2044.31|2042.83|2042.43|586
1703187300000|2023-12-21 19:35:00|2044.49|2044.19|2044.86|2044.56|2044.89|2044.57|2044.07|2043.69|592
1703187600000|2023-12-21 19:40:00|2044.87|2044.57|2044.93|2044.63|2045.42|2045.02|2044.58|2044.19|658
1703187900000|2023-12-21 19:45:00|2044.92|2044.62|2044.63|2044.13|2045.37|2044.97|2044.54|2044.13|619
1703188200000|2023-12-21 19:50:00|2044.65|2044.15|2044.07|2043.77|2044.84|2044.46|2044.05|2043.68|571
1703188500000|2023-12-21 19:55:00|2044.08|2043.78|2044.13|2043.83|2044.24|2043.89|2043.81|2043.48|485
1703188800000|2023-12-21 20:00:00|2044.14|2043.84|2045.26|2044.76|2045.5|2045.09|2043.74|2043.38|639
1703189100000|2023-12-21 20:05:00|2045.25|2044.75|2044.38|2044.08|2045.34|2044.95|2043.86|2043.39|590
1703189400000|2023-12-21 20:10:00|2044.37|2044.07|2044.09|2043.59|2044.74|2044.37|2044.01|2043.58|584
1703189700000|2023-12-21 20:15:00|2044.08|2043.58|2043.79|2043.29|2044.25|2043.86|2043.65|2043.25|492
1703190000000|2023-12-21 20:20:00|2043.7|2043.4|2043.51|2043.01|2044.02|2043.62|2043.34|2042.96|432
1703190300000|2023-12-21 20:25:00|2043.52|2043.02|2044.05|2043.75|2044.75|2044.36|2043.44|2043.02|560
1703190600000|2023-12-21 20:30:00|2044.04|2043.74|2044.57|2044.07|2044.64|2044.3|2043.95|2043.56|523
1703190900000|2023-12-21 20:35:00|2044.56|2044.06|2044.69|2044.19|2044.94|2044.55|2044.4|2044.02|619
1703191200000|2023-12-21 20:40:00|2044.7|2044.2|2044.52|2044.02|2044.85|2044.44|2043.9|2043.59|465
1703191500000|2023-12-21 20:45:00|2044.53|2044.03|2044.36|2044.06|2044.93|2044.52|2044.12|2043.77|507
1703191800000|2023-12-21 20:50:00|2044.38|2044.08|2044.38|2043.88|2044.55|2044.15|2043.98|2043.64|513
1703192100000|2023-12-21 20:55:00|2044.39|2043.89|2044.35|2044.05|2044.39|2044.05|2043.79|2043.36|599
1703192400000|2023-12-21 21:00:00|2044.34|2044.04|2045.39|2044.89|2045.68|2045.26|2044.15|2043.76|399
1703192700000|2023-12-21 21:05:00|2045.4|2044.9|2045.02|2044.52|2045.6|2045.25|2044.83|2044.45|385
1703193000000|2023-12-21 21:10:00|2045.01|2044.51|2044.82|2044.32|2045.01|2044.58|2044.5|2044.12|302
1703193300000|2023-12-21 21:15:00|2044.72|2044.42|2045.24|2044.74|2045.26|2044.94|2044.59|2044.2|307
1703193600000|2023-12-21 21:20:00|2045.13|2044.83|2044.9|2044.6|2045.26|2044.95|2044.88|2044.56|227
1703193900000|2023-12-21 21:25:00|2044.89|2044.59|2045.3|2045|2045.47|2045.13|2044.82|2044.43|284
1703194200000|2023-12-21 21:30:00|2045.29|2044.99|2045.11|2044.61|2045.41|2045.04|2044.85|2044.45|186
1703194500000|2023-12-21 21:35:00|2045.1|2044.6|2045.36|2045.06|2045.44|2045.12|2045.02|2044.6|142
1703194800000|2023-12-21 21:40:00|2045.37|2045.07|2045.84|2045.54|2046|2045.7|2045.29|2044.98|293
1703195100000|2023-12-21 21:45:00|2045.82|2045.52|2046.13|2045.63|2046.15|2045.83|2045.71|2045.3|219
1703195400000|2023-12-21 21:50:00|2046.14|2045.64|2046.1|2045.8|2046.23|2045.87|2045.88|2045.57|180
1703195700000|2023-12-21 21:55:00|2046.07|2045.77|2046.07|2045.77|2046.25|2045.93|2045.88|2045.53|192
1703199600000|2023-12-21 23:00:00|2048.73|2048.23|2047.67|2047.17|2049.39|2048.89|2047.14|2046.64|402
1703199900000|2023-12-21 23:05:00|2047.66|2047.16|2049.77|2049.47|2050.43|2049.93|2047.61|2047.11|614
1703200200000|2023-12-21 23:10:00|2049.83|2049.53|2049.2|2048.7|2049.83|2049.53|2048.86|2048.36|388
1703200500000|2023-12-21 23:15:00|2049.19|2048.69|2048.93|2048.43|2049.44|2048.99|2048.78|2048.28|250
1703200800000|2023-12-21 23:20:00|2049.03|2048.53|2050.16|2049.66|2050.36|2049.86|2048.3|2047.87|309
1703201100000|2023-12-21 23:25:00|2050.15|2049.65|2049.23|2048.73|2050.15|2049.65|2049.23|2048.73|227
1703201400000|2023-12-21 23:30:00|2049.22|2048.72|2050.03|2049.53|2050.04|2049.54|2049.14|2048.64|251
1703201700000|2023-12-21 23:35:00|2050.11|2049.61|2050.99|2050.49|2050.99|2050.49|2049.81|2049.31|320
1703202000000|2023-12-21 23:40:00|2051|2050.5|2054.14|2053.64|2054.36|2054.05|2050.48|2049.98|660
1703202300000|2023-12-21 23:45:00|2054.13|2053.63|2053.2|2052.7|2055.34|2054.98|2052.98|2052.58|670
1703202600000|2023-12-21 23:50:00|2053.21|2052.71|2052.2|2051.7|2054.07|2053.57|2052.08|2051.58|436
1703202900000|2023-12-21 23:55:00|2052.19|2051.69|2053.14|2052.64|2053.14|2052.64|2051.98|2051.48|254
1703203200000|2023-12-22 00:00:00|2053.23|2052.73|2052.64|2052.14|2054.3|2053.83|2052.58|2052.08|594
1703203500000|2023-12-22 00:05:00|2052.63|2052.13|2051.33|2050.83|2052.91|2052.41|2050.93|2050.61|479
1703203800000|2023-12-22 00:10:00|2051.32|2050.82|2049.69|2049.39|2051.4|2051.01|2049.32|2048.94|615
1703204100000|2023-12-22 00:15:00|2049.7|2049.4|2047.65|2047.15|2049.8|2049.4|2047.53|2047.12|456
1703204400000|2023-12-22 00:20:00|2047.66|2047.16|2048.75|2048.25|2049.36|2049|2047.32|2046.82|557
1703204700000|2023-12-22 00:25:00|2048.8|2048.3|2048.9|2048.4|2049.28|2048.78|2048.59|2048.09|382
1703205000000|2023-12-22 00:30:00|2048.89|2048.39|2050.13|2049.63|2050.43|2049.93|2048.88|2048.38|442
1703205300000|2023-12-22 00:35:00|2050.14|2049.64|2050.64|2050.34|2051.39|2050.99|2050.06|2049.63|475
1703205600000|2023-12-22 00:40:00|2050.65|2050.35|2050.26|2049.76|2050.94|2050.56|2049.61|2049.23|621
1703205900000|2023-12-22 00:45:00|2050.24|2049.74|2049.49|2048.99|2050.26|2049.76|2048.85|2048.43|535
1703206200000|2023-12-22 00:50:00|2049.47|2048.97|2048|2047.7|2049.72|2049.32|2047.94|2047.54|682
1703206500000|2023-12-22 00:55:00|2047.99|2047.69|2048.46|2047.96|2048.63|2048.18|2047.69|2047.3|728
1703206800000|2023-12-22 01:00:00|2048.47|2047.97|2048|2047.5|2048.48|2048.18|2047.15|2046.78|970
1703207100000|2023-12-22 01:05:00|2048.01|2047.51|2048.02|2047.52|2048.22|2047.83|2047.06|2046.65|747
1703207400000|2023-12-22 01:10:00|2048.04|2047.54|2047.74|2047.24|2048.8|2048.47|2047.37|2046.96|715
1703207700000|2023-12-22 01:15:00|2047.78|2047.28|2048.64|2048.34|2048.93|2048.54|2047.64|2047.23|780
1703208000000|2023-12-22 01:20:00|2048.62|2048.32|2048.4|2047.9|2048.99|2048.53|2047.93|2047.55|738
1703208300000|2023-12-22 01:25:00|2048.43|2047.93|2049.14|2048.64|2049.21|2048.72|2048.26|2047.87|730
1703208600000|2023-12-22 01:30:00|2049.13|2048.63|2051.4|2050.9|2051.67|2051.29|2048.77|2048.35|885
1703208900000|2023-12-22 01:35:00|2051.39|2050.89|2050.18|2049.68|2051.43|2051.09|2049.54|2049.24|773
1703209200000|2023-12-22 01:40:00|2050.19|2049.69|2049.54|2049.04|2050.19|2049.69|2048.49|2048.06|808
1703209500000|2023-12-22 01:45:00|2049.55|2049.05|2048.99|2048.49|2049.69|2049.26|2048.75|2048.35|641
1703209800000|2023-12-22 01:50:00|2049|2048.5|2049.46|2048.96|2049.6|2049.16|2048.48|2048.09|584
1703210100000|2023-12-22 01:55:00|2049.47|2048.97|2048.94|2048.64|2049.76|2049.31|2048.61|2048.18|553
1703210400000|2023-12-22 02:00:00|2048.95|2048.65|2050.18|2049.68|2050.19|2049.78|2048.94|2048.49|689
1703210700000|2023-12-22 02:05:00|2050.19|2049.69|2049.92|2049.42|2050.39|2049.89|2049.35|2048.98|549
1703211000000|2023-12-22 02:10:00|2049.91|2049.41|2050.77|2050.47|2050.84|2050.47|2049.83|2049.38|607
1703211300000|2023-12-22 02:15:00|2050.76|2050.46|2048.95|2048.65|2050.82|2050.47|2048.93|2048.52|550
1703211600000|2023-12-22 02:20:00|2048.93|2048.63|2048.94|2048.44|2049.6|2049.17|2048.19|2047.8|571
1703211900000|2023-12-22 02:25:00|2048.95|2048.45|2049.36|2048.86|2049.59|2049.19|2048.89|2048.39|342
1703212200000|2023-12-22 02:30:00|2049.34|2048.84|2050.14|2049.64|2050.53|2050.06|2049.34|2048.84|699
1703212500000|2023-12-22 02:35:00|2050.15|2049.65|2050.51|2050.01|2050.58|2050.18|2049.91|2049.45|630
1703212800000|2023-12-22 02:40:00|2050.5|2050|2049.56|2049.06|2050.86|2050.36|2049.56|2049.06|495
1703213100000|2023-12-22 02:45:00|2049.6|2049.1|2050.45|2049.95|2051.01|2050.52|2049.44|2048.94|607
1703213400000|2023-12-22 02:50:00|2050.47|2049.97|2050.38|2049.88|2050.99|2050.63|2050.09|2049.69|555
1703213700000|2023-12-22 02:55:00|2050.39|2049.89|2050.55|2050.05|2051.16|2050.81|2050.23|2049.83|678
1703214000000|2023-12-22 03:00:00|2050.5|2050|2050.81|2050.31|2051.1|2050.71|2050.16|2049.67|660
1703214300000|2023-12-22 03:05:00|2050.82|2050.32|2050.93|2050.43|2051.21|2050.88|2050.35|2049.85|502
1703214600000|2023-12-22 03:10:00|2050.9|2050.4|2050.56|2050.06|2051|2050.58|2050.12|2049.72|399
1703214900000|2023-12-22 03:15:00|2050.54|2050.04|2050.8|2050.3|2051.54|2051.22|2050.51|2050.02|509
1703215200000|2023-12-22 03:20:00|2050.77|2050.27|2050.28|2049.98|2050.87|2050.48|2050.25|2049.83|395
1703215500000|2023-12-22 03:25:00|2050.29|2049.99|2050.46|2049.96|2051|2050.58|2050.17|2049.76|413
1703215800000|2023-12-22 03:30:00|2050.44|2049.94|2049.54|2049.04|2050.52|2050.11|2049.46|2049.01|425
1703216100000|2023-12-22 03:35:00|2049.55|2049.05|2048.59|2048.09|2049.78|2049.4|2047.88|2047.56|673
1703216400000|2023-12-22 03:40:00|2048.61|2048.11|2048.2|2047.7|2048.94|2048.49|2047.42|2047.01|620
1703216700000|2023-12-22 03:45:00|2048.19|2047.69|2048.96|2048.46|2049.35|2048.89|2047.86|2047.4|540
1703217000000|2023-12-22 03:50:00|2048.95|2048.45|2048.5|2048.2|2049.21|2048.71|2048.41|2048.05|381
1703217300000|2023-12-22 03:55:00|2048.54|2048.24|2048.49|2048.19|2048.84|2048.42|2048.15|2047.75|462
1703217600000|2023-12-22 04:00:00|2048.58|2048.08|2049.11|2048.61|2049.3|2048.92|2048.36|2047.93|436
1703217900000|2023-12-22 04:05:00|2049.08|2048.58|2049.76|2049.46|2049.91|2049.55|2048.86|2048.39|492
1703218200000|2023-12-22 04:10:00|2049.86|2049.36|2049.78|2049.28|2050.05|2049.65|2049.54|2049.14|329
1703218500000|2023-12-22 04:15:00|2049.8|2049.3|2049.59|2049.09|2049.84|2049.46|2049.3|2048.86|360
1703218800000|2023-12-22 04:20:00|2049.48|2049.18|2050.14|2049.64|2050.14|2049.75|2049.31|2048.89|371
1703219100000|2023-12-22 04:25:00|2050.03|2049.73|2050.24|2049.74|2050.94|2050.54|2050.03|2049.64|369
1703219400000|2023-12-22 04:30:00|2050.13|2049.83|2050.58|2050.08|2051.05|2050.67|2050.01|2049.62|426
1703219700000|2023-12-22 04:35:00|2050.62|2050.12|2050.32|2049.82|2051.01|2050.58|2050.22|2049.73|289
1703220000000|2023-12-22 04:40:00|2050.31|2049.81|2049.98|2049.48|2050.55|2050.19|2049.84|2049.48|236
1703220300000|2023-12-22 04:45:00|2049.97|2049.47|2049.73|2049.23|2050.02|2049.59|2049.46|2049.03|254
1703220600000|2023-12-22 04:50:00|2049.72|2049.22|2049.71|2049.21|2050.18|2049.78|2049.56|2049.14|385
1703220900000|2023-12-22 04:55:00|2049.72|2049.22|2049.85|2049.55|2049.89|2049.56|2049.18|2048.79|411
1703221200000|2023-12-22 05:00:00|2049.96|2049.66|2049.6|2049.1|2050.07|2049.67|2049.21|2048.81|585
1703221500000|2023-12-22 05:05:00|2049.59|2049.09|2049.03|2048.73|2049.83|2049.4|2048.87|2048.47|486
1703221800000|2023-12-22 05:10:00|2049.02|2048.72|2049.47|2048.97|2049.64|2049.14|2048.78|2048.38|415
1703222100000|2023-12-22 05:15:00|2049.48|2048.98|2048.44|2047.94|2049.62|2049.24|2048.27|2047.85|417
1703222400000|2023-12-22 05:20:00|2048.32|2048.02|2048.41|2047.91|2048.66|2048.25|2047.85|2047.47|404
1703222700000|2023-12-22 05:25:00|2048.42|2047.92|2049.54|2049.24|2049.77|2049.34|2048.29|2047.85|552
1703223000000|2023-12-22 05:30:00|2049.53|2049.23|2049.4|2048.9|2049.92|2049.53|2048.95|2048.45|677
1703223300000|2023-12-22 05:35:00|2049.3|2049|2049.08|2048.78|2049.53|2049.13|2048.73|2048.34|436
1703223600000|2023-12-22 05:40:00|2049.11|2048.81|2048.56|2048.06|2049.45|2049.05|2048.3|2047.88|549
1703223900000|2023-12-22 05:45:00|2048.6|2048.1|2048.52|2048.22|2048.97|2048.56|2048.22|2047.8|646
1703224200000|2023-12-22 05:50:00|2048.62|2048.12|2049.06|2048.76|2049.13|2048.76|2048.23|2047.83|399
1703224500000|2023-12-22 05:55:00|2049.05|2048.75|2048.66|2048.16|2049.26|2048.89|2048.48|2048.07|523
1703224800000|2023-12-22 06:00:00|2048.64|2048.14|2049.22|2048.72|2049.37|2049|2048.54|2048.14|452
1703225100000|2023-12-22 06:05:00|2049.21|2048.71|2049.01|2048.71|2049.42|2049.02|2048.92|2048.49|370
1703225400000|2023-12-22 06:10:00|2049.02|2048.72|2048.99|2048.49|2049.3|2048.84|2048.73|2048.31|454
1703225700000|2023-12-22 06:15:00|2048.97|2048.47|2048.15|2047.65|2049.07|2048.68|2048.02|2047.65|520
1703226000000|2023-12-22 06:20:00|2048.16|2047.66|2048.76|2048.26|2049.06|2048.66|2048.04|2047.54|458
1703226300000|2023-12-22 06:25:00|2048.77|2048.27|2049.16|2048.66|2049.31|2048.89|2048.64|2048.22|400
1703226600000|2023-12-22 06:30:00|2049.15|2048.65|2048.22|2047.72|2049.26|2048.76|2048.11|2047.71|378
1703226900000|2023-12-22 06:35:00|2048.2|2047.7|2047.91|2047.61|2048.6|2048.1|2047.61|2047.27|568
1703227200000|2023-12-22 06:40:00|2047.92|2047.62|2047.49|2046.99|2048.44|2048.03|2047.38|2046.97|470
1703227500000|2023-12-22 06:45:00|2047.48|2046.98|2048.05|2047.55|2048.32|2047.91|2047.39|2046.89|496
1703227800000|2023-12-22 06:50:00|2048.01|2047.51|2048.43|2047.93|2048.52|2048.12|2047.83|2047.4|475
1703228100000|2023-12-22 06:55:00|2048.44|2047.94|2048.04|2047.54|2048.58|2048.28|2047.65|2047.25|431
1703228400000|2023-12-22 07:00:00|2047.91|2047.61|2049.16|2048.66|2049.33|2048.93|2047.74|2047.44|675
1703228700000|2023-12-22 07:05:00|2049.14|2048.64|2047.86|2047.56|2049.41|2049.04|2047.85|2047.53|508
1703229000000|2023-12-22 07:10:00|2047.88|2047.58|2048.99|2048.49|2049.15|2048.75|2047.78|2047.41|520
1703229300000|2023-12-22 07:15:00|2049.03|2048.53|2048.46|2047.96|2049.14|2048.73|2048.26|2047.87|456
1703229600000|2023-12-22 07:20:00|2048.45|2047.95|2049.19|2048.69|2049.38|2048.9|2048.23|2047.79|424
1703229900000|2023-12-22 07:25:00|2049.21|2048.71|2049.59|2049.09|2049.77|2049.39|2048.97|2048.58|464
1703230200000|2023-12-22 07:30:00|2049.6|2049.1|2050.36|2049.86|2050.43|2049.96|2049.42|2049.01|524
1703230500000|2023-12-22 07:35:00|2050.35|2049.85|2050.52|2050.22|2050.67|2050.32|2049.75|2049.25|585
1703230800000|2023-12-22 07:40:00|2050.51|2050.21|2050.7|2050.4|2051.18|2050.79|2050.33|2049.94|645
1703231100000|2023-12-22 07:45:00|2050.8|2050.3|2050.02|2049.72|2051.02|2050.68|2049.97|2049.58|500
1703231400000|2023-12-22 07:50:00|2050|2049.7|2050.54|2050.04|2051.07|2050.67|2049.92|2049.53|418
1703231700000|2023-12-22 07:55:00|2050.55|2050.05|2050.23|2049.93|2050.62|2050.24|2050.11|2049.74|501
1703232000000|2023-12-22 08:00:00|2050.22|2049.92|2051.23|2050.73|2051.39|2051.01|2050.2|2049.81|663
1703232300000|2023-12-22 08:05:00|2051.24|2050.74|2050.76|2050.26|2051.24|2050.9|2050.57|2050.17|574
1703232600000|2023-12-22 08:10:00|2050.77|2050.27|2050.31|2049.81|2050.77|2050.37|2049.88|2049.48|587
1703232900000|2023-12-22 08:15:00|2050.28|2049.78|2050.32|2050.02|2050.93|2050.53|2050.15|2049.76|666
1703233200000|2023-12-22 08:20:00|2050.42|2049.92|2050.36|2050.06|2050.73|2050.38|2050.27|2049.88|533
1703233500000|2023-12-22 08:25:00|2050.45|2049.95|2050.37|2049.87|2050.76|2050.37|2050.18|2049.8|603
1703233800000|2023-12-22 08:30:00|2050.38|2049.88|2050.87|2050.57|2051.02|2050.61|2050.08|2049.69|563
1703234100000|2023-12-22 08:35:00|2050.89|2050.59|2051.24|2050.74|2051.39|2051.02|2050.72|2050.32|530
1703234400000|2023-12-22 08:40:00|2051.15|2050.85|2051.81|2051.31|2051.88|2051.48|2051.02|2050.66|487
1703234700000|2023-12-22 08:45:00|2051.83|2051.33|2052.18|2051.88|2052.35|2051.95|2051.59|2051.21|506
1703235000000|2023-12-22 08:50:00|2052.17|2051.87|2051.83|2051.33|2052.42|2052.03|2051.62|2051.22|418
1703235300000|2023-12-22 08:55:00|2051.73|2051.23|2051.72|2051.42|2052.23|2051.8|2051.57|2051.15|496
1703235600000|2023-12-22 09:00:00|2051.71|2051.41|2052.25|2051.95|2052.49|2052.14|2051.71|2051.41|554
1703235900000|2023-12-22 09:05:00|2052.24|2051.94|2052.69|2052.19|2052.7|2052.31|2052.12|2051.72|538
1703236200000|2023-12-22 09:10:00|2052.66|2052.36|2053.62|2053.32|2053.82|2053.43|2052.62|2052.26|625
1703236500000|2023-12-22 09:15:00|2053.7|2053.2|2053.11|2052.81|2053.81|2053.51|2052.83|2052.46|527
1703236800000|2023-12-22 09:20:00|2053.14|2052.84|2053.19|2052.89|2053.79|2053.41|2053.11|2052.71|394
1703237100000|2023-12-22 09:25:00|2053.3|2052.8|2053.45|2052.95|2053.81|2053.43|2052.84|2052.41|651
1703237400000|2023-12-22 09:30:00|2053.46|2052.96|2054.05|2053.55|2054.16|2053.77|2053.38|2052.96|417
1703237700000|2023-12-22 09:35:00|2053.98|2053.68|2054.17|2053.87|2054.48|2054.07|2053.91|2053.51|431
1703238000000|2023-12-22 09:40:00|2054.28|2053.78|2054.05|2053.75|2054.3|2053.9|2053.44|2053.07|405
1703238300000|2023-12-22 09:45:00|2054.07|2053.77|2054.1|2053.8|2054.91|2054.52|2053.98|2053.59|545
1703238600000|2023-12-22 09:50:00|2054.13|2053.83|2053.54|2053.24|2054.49|2054.11|2053.52|2053.11|422
1703238900000|2023-12-22 09:55:00|2053.57|2053.27|2053.7|2053.4|2053.96|2053.62|2053.28|2052.89|458
1703239200000|2023-12-22 10:00:00|2053.71|2053.41|2053.93|2053.63|2054.51|2054.12|2053.71|2053.28|384
1703239500000|2023-12-22 10:05:00|2053.9|2053.6|2054.4|2054.1|2054.55|2054.13|2053.82|2053.44|386
1703239800000|2023-12-22 10:10:00|2054.42|2054.12|2055.03|2054.73|2055.21|2054.86|2054.22|2053.83|470
1703240100000|2023-12-22 10:15:00|2055.01|2054.71|2055.39|2054.89|2055.39|2054.99|2054.97|2054.58|285
1703240400000|2023-12-22 10:20:00|2055.38|2054.88|2055.98|2055.68|2056.07|2055.68|2055.19|2054.81|406
1703240700000|2023-12-22 10:25:00|2056.09|2055.59|2056.48|2056.18|2057.54|2057.13|2055.99|2055.59|670
1703241000000|2023-12-22 10:30:00|2056.49|2056.19|2055.86|2055.56|2056.64|2056.23|2055.56|2055.16|607
1703241300000|2023-12-22 10:35:00|2055.84|2055.54|2055.31|2054.81|2055.84|2055.54|2055.15|2054.74|393
1703241600000|2023-12-22 10:40:00|2055.32|2054.82|2055.74|2055.44|2055.76|2055.46|2055.15|2054.75|319
1703241900000|2023-12-22 10:45:00|2055.75|2055.45|2055.6|2055.1|2055.91|2055.57|2055.25|2054.9|370
1703242200000|2023-12-22 10:50:00|2055.49|2055.19|2055.99|2055.49|2056.17|2055.83|2055.43|2055.04|327
1703242500000|2023-12-22 10:55:00|2055.89|2055.59|2055.99|2055.69|2056.27|2055.92|2055.62|2055.26|343
1703242800000|2023-12-22 11:00:00|2055.97|2055.67|2055.8|2055.5|2056.29|2055.92|2055.42|2055.02|319
1703243100000|2023-12-22 11:05:00|2055.9|2055.4|2056.19|2055.89|2056.31|2055.95|2055.55|2055.16|409
1703243400000|2023-12-22 11:10:00|2056.18|2055.88|2057.93|2057.43|2057.94|2057.53|2055.93|2055.52|454
1703243700000|2023-12-22 11:15:00|2057.94|2057.44|2057.59|2057.09|2058.36|2057.96|2057.44|2057.09|483
1703244000000|2023-12-22 11:20:00|2057.47|2057.17|2059.81|2059.31|2060.1|2059.69|2057.21|2056.84|457
1703244300000|2023-12-22 11:25:00|2059.79|2059.49|2062.35|2061.85|2062.58|2062.18|2059.47|2059.09|917
1703244600000|2023-12-22 11:30:00|2062.32|2062.02|2061|2060.7|2062.83|2062.53|2060.89|2060.5|813
1703244900000|2023-12-22 11:35:00|2060.99|2060.69|2063.19|2062.89|2063.21|2062.89|2059.9|2059.51|933
1703245200000|2023-12-22 11:40:00|2063.17|2062.87|2061.97|2061.67|2063.3|2062.88|2060.82|2060.49|943
1703245500000|2023-12-22 11:45:00|2062.07|2061.57|2060.9|2060.6|2062.4|2062|2060.46|2060.06|725
1703245800000|2023-12-22 11:50:00|2060.61|2060.31|2059.76|2059.26|2060.61|2060.31|2058.12|2057.76|1039
1703246100000|2023-12-22 11:55:00|2059.74|2059.44|2061|2060.5|2062.14|2061.84|2059.6|2059.19|1168
1703246400000|2023-12-22 12:00:00|2060.98|2060.68|2060.43|2060.13|2062.11|2061.74|2059.91|2059.54|1245
1703246700000|2023-12-22 12:05:00|2060.42|2060.12|2062.54|2062.04|2062.8|2062.42|2060.34|2059.93|672
1703247000000|2023-12-22 12:10:00|2062.53|2062.03|2061.39|2061.09|2062.57|2062.18|2061.01|2060.62|708
1703247300000|2023-12-22 12:15:00|2061.4|2061.1|2061.27|2060.97|2061.71|2061.32|2060.5|2060.13|710
1703247600000|2023-12-22 12:20:00|2061.28|2060.98|2062.32|2061.82|2062.42|2062.03|2060.42|2060.08|652
1703247900000|2023-12-22 12:25:00|2062.34|2061.84|2063.97|2063.67|2064.73|2064.32|2062.02|2061.61|770
1703248200000|2023-12-22 12:30:00|2063.94|2063.64|2064.6|2064.3|2065.69|2065.29|2063.94|2063.61|1024
1703248500000|2023-12-22 12:35:00|2064.59|2064.29|2065.1|2064.8|2066.15|2065.85|2064.52|2064.14|983
1703248800000|2023-12-22 12:40:00|2065.22|2064.72|2065.36|2065.06|2066.34|2066.04|2064.62|2064.23|1187
1703249100000|2023-12-22 12:45:00|2065.38|2065.08|2062.8|2062.5|2065.51|2065.13|2062.3|2061.92|850
1703249400000|2023-12-22 12:50:00|2062.81|2062.51|2062.87|2062.57|2064.38|2064.01|2062.58|2062.18|1008
1703249700000|2023-12-22 12:55:00|2062.89|2062.59|2060.4|2060.1|2063.16|2062.76|2059.69|2059.36|945
1703250000000|2023-12-22 13:00:00|2060.36|2060.06|2059.97|2059.67|2061.42|2060.97|2058.68|2058.37|1259
1703250300000|2023-12-22 13:05:00|2059.96|2059.66|2061.66|2061.36|2061.78|2061.43|2059.83|2059.41|963
1703250600000|2023-12-22 13:10:00|2061.64|2061.34|2062.54|2062.24|2062.92|2062.56|2061.36|2060.93|973
1703250900000|2023-12-22 13:15:00|2062.6|2062.1|2062.99|2062.69|2063.65|2063.27|2062.18|2061.88|867
1703251200000|2023-12-22 13:20:00|2062.96|2062.66|2061.4|2060.9|2063.66|2063.27|2061.29|2060.9|1050
1703251500000|2023-12-22 13:25:00|2061.36|2060.86|2062.31|2061.81|2063.04|2062.66|2060.65|2060.27|845
1703251800000|2023-12-22 13:30:00|2062.22|2061.72|2059.76|2059.46|2063.8|2063.5|2058.01|2057.51|1760
1703252100000|2023-12-22 13:35:00|2059.73|2059.43|2061.53|2061.03|2063.14|2062.83|2059.44|2059.11|1579
1703252400000|2023-12-22 13:40:00|2061.51|2061.01|2063.5|2063|2063.65|2063.32|2061.06|2060.69|1412
1703252700000|2023-12-22 13:45:00|2063.46|2062.96|2067.11|2066.81|2067.49|2067.1|2062.5|2062.12|1561
1703253000000|2023-12-22 13:50:00|2067.18|2066.88|2069.1|2068.6|2069.6|2069.22|2065.43|2065.13|1367
1703253300000|2023-12-22 13:55:00|2069.08|2068.58|2067.39|2067.09|2069.08|2068.58|2066.83|2066.44|1165
1703253600000|2023-12-22 14:00:00|2067.53|2067.23|2068.91|2068.61|2069.79|2069.49|2067.12|2066.82|1305
1703253900000|2023-12-22 14:05:00|2068.9|2068.6|2068.47|2067.97|2069.87|2069.49|2068.2|2067.83|1149
1703254200000|2023-12-22 14:10:00|2068.45|2067.95|2067.79|2067.49|2068.9|2068.52|2067.44|2067.14|1085
1703254500000|2023-12-22 14:15:00|2067.82|2067.52|2065.9|2065.6|2067.97|2067.64|2065.74|2065.35|1186
1703254800000|2023-12-22 14:20:00|2065.89|2065.59|2065.42|2065.12|2066.44|2066.09|2064.33|2063.83|1154
1703255100000|2023-12-22 14:25:00|2065.4|2065.1|2067.8|2067.5|2067.8|2067.5|2065.4|2065.1|1103
1703255400000|2023-12-22 14:30:00|2067.79|2067.49|2066.65|2066.35|2067.79|2067.49|2065.35|2065.05|1352
1703255700000|2023-12-22 14:35:00|2066.51|2066.21|2068.2|2067.9|2068.34|2068.04|2066.36|2065.94|1273
1703256000000|2023-12-22 14:40:00|2068.23|2067.93|2069.43|2069.13|2070.32|2069.97|2067.57|2067.22|1273
1703256300000|2023-12-22 14:45:00|2069.44|2069.14|2068.56|2068.26|2070.18|2069.83|2066.45|2066.15|1279
1703256600000|2023-12-22 14:50:00|2068.58|2068.28|2068.67|2068.37|2069.4|2069.09|2068.1|2067.67|1119
1703256900000|2023-12-22 14:55:00|2068.75|2068.45|2068.78|2068.28|2070.24|2069.84|2068.6|2068.28|1093
1703257200000|2023-12-22 15:00:00|2068.76|2068.26|2069.26|2068.76|2070.7|2070.4|2067.73|2067.34|1400
1703257500000|2023-12-22 15:05:00|2069.25|2068.96|2069.77|2069.47|2070.91|2070.55|2069.12|2068.76|1304
1703257800000|2023-12-22 15:10:00|2069.78|2069.48|2070.09|2069.79|2070.61|2070.3|2069.48|2069.13|1173
1703258100000|2023-12-22 15:15:00|2070.02|2069.72|2067.86|2067.36|2070.09|2069.72|2066.66|2066.3|1329
1703258400000|2023-12-22 15:20:00|2067.85|2067.35|2064.31|2064.01|2067.85|2067.4|2063.94|2063.64|1232
1703258700000|2023-12-22 15:25:00|2064.32|2064.02|2063.4|2063.1|2064.34|2064.02|2063.04|2062.7|1201
1703259000000|2023-12-22 15:30:00|2063.41|2063.11|2063.48|2063.18|2064.44|2064.08|2062.75|2062.45|1211
1703259300000|2023-12-22 15:35:00|2063.5|2063.2|2063.18|2062.88|2064.1|2063.65|2062.93|2062.54|1090
1703259600000|2023-12-22 15:40:00|2063.09|2062.79|2062.64|2062.34|2063.42|2063.07|2061.82|2061.52|1021
1703259900000|2023-12-22 15:45:00|2062.66|2062.36|2061.13|2060.83|2062.76|2062.44|2060.89|2060.53|1093
1703260200000|2023-12-22 15:50:00|2061.14|2060.84|2060.36|2060.06|2061.35|2061.02|2059.64|2059.25|973
1703260500000|2023-12-22 15:55:00|2060.37|2060.07|2061.13|2060.63|2061.49|2061.09|2059.73|2059.36|1167
1703260800000|2023-12-22 16:00:00|2061.11|2060.61|2058.33|2057.83|2061.43|2061.03|2057.97|2057.67|1141
1703261100000|2023-12-22 16:05:00|2058.35|2057.85|2060.41|2059.91|2060.43|2060.05|2057.87|2057.52|1073
1703261400000|2023-12-22 16:10:00|2060.36|2060.06|2061.59|2061.09|2062.48|2062.12|2060.3|2059.91|1047
1703261700000|2023-12-22 16:15:00|2061.48|2061.18|2060.5|2060.2|2061.78|2061.4|2060.45|2060.15|893
1703262000000|2023-12-22 16:20:00|2060.42|2060.12|2059.01|2058.71|2060.66|2060.29|2059|2058.66|906
1703262300000|2023-12-22 16:25:00|2059.13|2058.63|2059.97|2059.67|2060.49|2060.19|2058.88|2058.5|896
1703262600000|2023-12-22 16:30:00|2060.09|2059.59|2059.72|2059.42|2060.52|2060.22|2059.41|2059.11|884
1703262900000|2023-12-22 16:35:00|2059.7|2059.4|2058.89|2058.59|2059.91|2059.51|2058.41|2058.03|822
1703263200000|2023-12-22 16:40:00|2058.9|2058.6|2057.3|2056.8|2059.12|2058.81|2056.79|2056.49|841
1703263500000|2023-12-22 16:45:00|2057.21|2056.91|2051.98|2051.68|2057.41|2057.05|2051.34|2051.01|1354
1703263800000|2023-12-22 16:50:00|2051.97|2051.67|2053.27|2052.77|2054.48|2054.08|2051.66|2051.36|1364
1703264100000|2023-12-22 16:55:00|2053.28|2052.78|2053.68|2053.18|2054.67|2054.26|2053.28|2052.78|1041
1703264400000|2023-12-22 17:00:00|2053.69|2053.19|2053.59|2053.09|2054.11|2053.74|2052.5|2052.2|1042
1703264700000|2023-12-22 17:05:00|2053.58|2053.08|2053.22|2052.72|2054.47|2054.02|2052.59|2052.23|945
1703265000000|2023-12-22 17:10:00|2053.17|2052.67|2053|2052.7|2053.92|2053.5|2052.49|2052.11|923
1703265300000|2023-12-22 17:15:00|2053.05|2052.75|2054.62|2054.12|2055.03|2054.71|2052.96|2052.52|881
1703265600000|2023-12-22 17:20:00|2054.61|2054.11|2055.12|2054.62|2055.34|2054.97|2054.21|2053.86|865
1703265900000|2023-12-22 17:25:00|2055.03|2054.73|2055.05|2054.55|2055.75|2055.35|2054.35|2054.03|722
1703266200000|2023-12-22 17:30:00|2055.02|2054.52|2054.15|2053.65|2055.3|2054.94|2054.04|2053.64|718
1703266500000|2023-12-22 17:35:00|2054.16|2053.66|2054.38|2054.08|2055.3|2054.89|2053.98|2053.65|703
1703266800000|2023-12-22 17:40:00|2054.43|2054.13|2054.99|2054.49|2055.64|2055.24|2054.42|2054.03|659
1703267100000|2023-12-22 17:45:00|2055.02|2054.52|2055.47|2055.17|2055.8|2055.4|2054.5|2054.1|585
1703267400000|2023-12-22 17:50:00|2055.48|2055.18|2055.7|2055.4|2056.08|2055.7|2054.97|2054.54|699
1703267700000|2023-12-22 17:55:00|2055.69|2055.39|2055.69|2055.39|2055.86|2055.46|2054.56|2054.19|660
1703268000000|2023-12-22 18:00:00|2055.68|2055.38|2055.53|2055.23|2056.42|2056.03|2055.13|2054.79|753
1703268300000|2023-12-22 18:05:00|2055.54|2055.24|2056.03|2055.73|2056.54|2056.15|2055.01|2054.62|694
1703268600000|2023-12-22 18:10:00|2055.99|2055.69|2057.82|2057.52|2057.94|2057.62|2055.98|2055.61|714
1703268900000|2023-12-22 18:15:00|2057.81|2057.51|2057.13|2056.63|2058.32|2058.02|2056.63|2056.24|568
1703269200000|2023-12-22 18:20:00|2057.14|2056.64|2057.79|2057.29|2058.16|2057.75|2057.03|2056.64|615
1703269500000|2023-12-22 18:25:00|2057.81|2057.31|2057.58|2057.08|2058.19|2057.79|2056.99|2056.58|778
1703269800000|2023-12-22 18:30:00|2057.45|2057.15|2056.81|2056.31|2058.4|2058|2056.67|2056.28|597
1703270100000|2023-12-22 18:35:00|2056.8|2056.3|2057.41|2057.11|2057.71|2057.32|2056.6|2056.14|460
1703270400000|2023-12-22 18:40:00|2057.42|2057.12|2057.16|2056.66|2057.55|2057.12|2056.42|2056.03|458
1703270700000|2023-12-22 18:45:00|2057.17|2056.67|2057.57|2057.27|2057.64|2057.27|2056.51|2056.09|545
1703271000000|2023-12-22 18:50:00|2057.56|2057.26|2057.34|2056.84|2057.94|2057.62|2056.92|2056.52|486
1703271300000|2023-12-22 18:55:00|2057.35|2056.85|2057.43|2057.13|2057.93|2057.54|2057.02|2056.63|521
1703271600000|2023-12-22 19:00:00|2057.55|2057.25|2056.83|2056.53|2057.55|2057.25|2056.73|2056.32|572
1703271900000|2023-12-22 19:05:00|2056.82|2056.52|2055.53|2055.23|2056.92|2056.53|2055.23|2054.83|764
1703272200000|2023-12-22 19:10:00|2055.45|2055.15|2054.94|2054.64|2055.92|2055.57|2054.83|2054.43|566
1703272500000|2023-12-22 19:15:00|2054.93|2054.63|2054.36|2054.06|2055.29|2054.99|2054.11|2053.69|707
1703272800000|2023-12-22 19:20:00|2054.34|2054.04|2052.52|2052.02|2055.13|2054.74|2052.34|2051.92|646
1703273100000|2023-12-22 19:25:00|2052.5|2052|2052.8|2052.3|2053.02|2052.61|2051.93|2051.53|791
1703273400000|2023-12-22 19:30:00|2052.77|2052.27|2052.38|2051.88|2053.04|2052.63|2052.2|2051.83|742
1703273700000|2023-12-22 19:35:00|2052.39|2051.89|2052.98|2052.48|2053.08|2052.7|2052.25|2051.89|601
1703274000000|2023-12-22 19:40:00|2052.97|2052.47|2053.79|2053.29|2053.81|2053.4|2052.49|2052.09|567
1703274300000|2023-12-22 19:45:00|2053.78|2053.28|2053.89|2053.39|2054.49|2054.17|2053.61|2053.22|556
1703274600000|2023-12-22 19:50:00|2053.8|2053.5|2054.13|2053.83|2054.3|2053.95|2053.48|2053.08|526
1703274900000|2023-12-22 19:55:00|2054|2053.7|2054.28|2053.78|2054.38|2053.96|2053.72|2053.23|560
1703275200000|2023-12-22 20:00:00|2054.29|2053.79|2054.18|2053.68|2054.35|2053.99|2052.69|2052.38|801
1703275500000|2023-12-22 20:05:00|2054.17|2053.67|2053.92|2053.42|2054.39|2053.98|2053.74|2053.41|545
1703275800000|2023-12-22 20:10:00|2053.93|2053.43|2053.99|2053.49|2054.18|2053.78|2053.32|2052.82|525
1703276100000|2023-12-22 20:15:00|2054|2053.5|2052.75|2052.25|2054.05|2053.65|2052.56|2052.16|696
1703276400000|2023-12-22 20:20:00|2052.74|2052.24|2053.25|2052.75|2053.39|2052.96|2052.41|2052.1|536
1703276700000|2023-12-22 20:25:00|2053.26|2052.76|2053.45|2053.15|2053.56|2053.16|2052.73|2052.33|495
1703277000000|2023-12-22 20:30:00|2053.48|2053.18|2052.81|2052.31|2053.57|2053.18|2052.64|2052.24|453
1703277300000|2023-12-22 20:35:00|2052.8|2052.3|2052.69|2052.39|2052.95|2052.58|2052.38|2051.96|421
1703277600000|2023-12-22 20:40:00|2052.7|2052.4|2053.09|2052.79|2053.32|2052.93|2052.41|2052.02|413
1703277900000|2023-12-22 20:45:00|2053.05|2052.75|2053.11|2052.61|2053.4|2053|2052.79|2052.39|424
1703278200000|2023-12-22 20:50:00|2053.1|2052.6|2053.08|2052.78|2053.49|2053.09|2052.79|2052.4|477
1703278500000|2023-12-22 20:55:00|2053.09|2052.79|2053.49|2053.19|2053.8|2053.39|2052.88|2052.54|558
1703278800000|2023-12-22 21:00:00|2053.51|2053.21|2053.56|2053.26|2054.05|2053.55|2053.21|2052.82|511
1703279100000|2023-12-22 21:05:00|2053.57|2053.27|2053.68|2053.18|2053.93|2053.43|2053.46|2052.96|349
1703279400000|2023-12-22 21:10:00|2053.67|2053.17|2053.72|2053.42|2053.89|2053.47|2053.62|2053.16|380
1703279700000|2023-12-22 21:15:00|2053.83|2053.33|2052.95|2052.45|2053.88|2053.49|2052.92|2052.42|310
1703280000000|2023-12-22 21:20:00|2052.94|2052.44|2053.04|2052.54|2053.34|2052.84|2052.94|2052.44|169
1703280300000|2023-12-22 21:25:00|2053.06|2052.56|2052.92|2052.42|2053.15|2052.65|2052.71|2052.28|288
1703280600000|2023-12-22 21:30:00|2052.97|2052.47|2053.07|2052.57|2053.18|2052.74|2052.75|2052.32|223
1703280900000|2023-12-22 21:35:00|2053.11|2052.61|2053.37|2052.87|2053.42|2052.92|2052.83|2052.43|235
1703281200000|2023-12-22 21:40:00|2053.39|2052.89|2053.46|2052.96|2053.54|2053.05|2053.16|2052.73|216
1703281500000|2023-12-22 21:45:00|2053.48|2052.98|2053.53|2053.03|2053.55|2053.05|2053.05|2052.55|343
1703281800000|2023-12-22 21:50:00|2053.56|2053.06|2053.27|2052.77|2053.68|2053.18|2053.15|2052.65|248
1703282100000|2023-12-22 21:55:00|2053.25|2052.75|2053.33|2052.83|2053.42|2053.05|2053.09|2052.59|193
1703545200000|2023-12-25 23:00:00|2054.43|2053.93|2058.59|2058.09|2061.42|2058.09|2054.33|2052.86|176
1703545500000|2023-12-25 23:05:00|2058.6|2058.1|2055.35|2054.85|2059.93|2058.18|2055.14|2053.53|465
1703545800000|2023-12-25 23:10:00|2055.32|2054.82|2054.49|2053.99|2055.32|2054.89|2054.3|2053.8|238
1703546100000|2023-12-25 23:15:00|2054.47|2053.97|2054.75|2054.25|2054.83|2054.33|2054.24|2053.74|217
1703546400000|2023-12-25 23:20:00|2054.74|2054.24|2055.27|2054.77|2055.52|2055.02|2054.36|2053.86|167
1703546700000|2023-12-25 23:25:00|2055.25|2054.75|2055.42|2054.92|2055.95|2055.55|2054.74|2054.24|257
1703547000000|2023-12-25 23:30:00|2055.39|2054.89|2055.48|2054.98|2056.08|2055.58|2055.22|2054.72|228
1703547300000|2023-12-25 23:35:00|2055.44|2054.94|2055.93|2055.43|2056.11|2055.61|2055.34|2054.84|160
1703547600000|2023-12-25 23:40:00|2055.95|2055.45|2055.13|2054.63|2056.1|2055.6|2054.98|2054.5|190
1703547900000|2023-12-25 23:45:00|2055.12|2054.82|2055.45|2054.95|2055.53|2055.07|2055.09|2054.65|162
1703548200000|2023-12-25 23:50:00|2055.32|2054.82|2055.12|2054.82|2055.48|2055.02|2054.91|2054.53|153
1703548500000|2023-12-25 23:55:00|2055.21|2054.71|2055.18|2054.68|2055.46|2054.98|2054.97|2054.48|241
1703548800000|2023-12-26 00:00:00|2055.26|2054.76|2054.7|2054.2|2055.47|2054.97|2054.44|2053.94|245
1703549100000|2023-12-26 00:05:00|2054.72|2054.22|2054.26|2053.96|2055|2054.5|2053.62|2053.27|297
1703549400000|2023-12-26 00:10:00|2054.36|2053.86|2054.52|2054.02|2054.76|2054.36|2054.07|2053.57|201
1703549700000|2023-12-26 00:15:00|2054.47|2053.97|2054.11|2053.61|2054.54|2054.04|2053.92|2053.5|181
1703550000000|2023-12-26 00:20:00|2054.07|2053.57|2053.97|2053.67|2054.41|2053.96|2053.92|2053.52|170
1703550300000|2023-12-26 00:25:00|2054.07|2053.57|2054.55|2054.05|2054.57|2054.13|2053.99|2053.49|219
1703550600000|2023-12-26 00:30:00|2054.53|2054.03|2055.25|2054.75|2055.25|2054.82|2054.49|2053.99|201
1703550900000|2023-12-26 00:35:00|2055.24|2054.74|2054.98|2054.68|2055.25|2054.84|2054.91|2054.49|144
1703551200000|2023-12-26 00:40:00|2054.99|2054.69|2054.62|2054.12|2055.13|2054.74|2054.4|2054|246
1703551500000|2023-12-26 00:45:00|2054.65|2054.15|2054.76|2054.26|2054.81|2054.42|2053.88|2053.53|377
1703551800000|2023-12-26 00:50:00|2054.8|2054.3|2055.09|2054.79|2055.61|2055.19|2054.69|2054.3|407
1703552100000|2023-12-26 00:55:00|2055.22|2054.92|2055.36|2054.86|2055.54|2055.04|2054.68|2054.3|401
1703552400000|2023-12-26 01:00:00|2055.34|2054.84|2055.26|2054.76|2057.02|2056.65|2055.11|2054.72|878
1703552700000|2023-12-26 01:05:00|2055.3|2054.8|2056.79|2056.29|2056.79|2056.29|2055.19|2054.69|487
1703553000000|2023-12-26 01:10:00|2056.73|2056.23|2057.17|2056.67|2057.33|2056.85|2056.25|2055.83|591
1703553300000|2023-12-26 01:15:00|2057.11|2056.81|2057.66|2057.16|2057.97|2057.63|2057.01|2056.52|527
1703553600000|2023-12-26 01:20:00|2057.67|2057.17|2058.02|2057.52|2058.42|2057.99|2057.63|2057.17|486
1703553900000|2023-12-26 01:25:00|2058.03|2057.53|2058.43|2057.93|2058.54|2058.14|2057.89|2057.44|366
1703554200000|2023-12-26 01:30:00|2058.41|2057.91|2058.7|2058.2|2058.89|2058.44|2058.29|2057.89|387
1703554500000|2023-12-26 01:35:00|2058.69|2058.19|2059.02|2058.72|2059.38|2058.97|2058.66|2058.16|442
1703554800000|2023-12-26 01:40:00|2059.05|2058.75|2059.18|2058.88|2059.37|2058.88|2059.02|2058.59|442
1703555100000|2023-12-26 01:45:00|2059.16|2058.86|2061.33|2060.83|2061.45|2061.07|2059.16|2058.76|595
1703555400000|2023-12-26 01:50:00|2061.32|2060.82|2063.09|2062.59|2063.12|2062.62|2061.19|2060.72|572
1703555700000|2023-12-26 01:55:00|2063.1|2062.6|2063.77|2063.27|2064.33|2063.83|2062.94|2062.44|594
1703556000000|2023-12-26 02:00:00|2063.76|2063.26|2063.19|2062.69|2064.37|2063.87|2063.14|2062.64|540
1703556300000|2023-12-26 02:05:00|2063.2|2062.7|2063.24|2062.74|2063.37|2062.93|2062.4|2061.9|549
1703556600000|2023-12-26 02:10:00|2063.32|2062.82|2063.77|2063.27|2063.89|2063.42|2063.26|2062.76|502
1703556900000|2023-12-26 02:15:00|2063.75|2063.25|2063.93|2063.43|2064.21|2063.74|2063.39|2062.93|434
1703557200000|2023-12-26 02:20:00|2063.97|2063.47|2064.54|2064.04|2064.69|2064.29|2063.67|2063.24|410
1703557500000|2023-12-26 02:25:00|2064.59|2064.09|2064.4|2063.9|2065.49|2064.99|2064.29|2063.79|478
1703557800000|2023-12-26 02:30:00|2064.47|2063.97|2064.64|2064.14|2064.99|2064.49|2064.33|2063.83|471
1703558100000|2023-12-26 02:35:00|2064.63|2064.13|2063.63|2063.13|2064.73|2064.28|2063.46|2062.96|417
1703558400000|2023-12-26 02:40:00|2063.51|2063.01|2063.89|2063.39|2064.24|2063.74|2063.49|2062.99|359
1703558700000|2023-12-26 02:45:00|2063.88|2063.38|2063.62|2063.12|2063.96|2063.46|2063.44|2062.94|280
1703559000000|2023-12-26 02:50:00|2063.61|2063.11|2064.9|2064.4|2064.98|2064.48|2063.49|2062.99|354
1703559300000|2023-12-26 02:55:00|2064.89|2064.39|2065.05|2064.55|2065.37|2064.93|2064.8|2064.3|528
1703559600000|2023-12-26 03:00:00|2065.07|2064.57|2064.1|2063.6|2065.18|2064.78|2063.97|2063.47|448
1703559900000|2023-12-26 03:05:00|2064.03|2063.53|2064.51|2064.01|2064.85|2064.35|2063.89|2063.39|356
1703560200000|2023-12-26 03:10:00|2064.52|2064.02|2064.53|2064.03|2064.7|2064.32|2064.26|2063.86|393
1703560500000|2023-12-26 03:15:00|2064.52|2064.02|2064.29|2063.79|2064.57|2064.11|2063.89|2063.48|402
1703560800000|2023-12-26 03:20:00|2064.28|2063.78|2064.24|2063.74|2064.55|2064.12|2064.1|2063.61|289
1703561100000|2023-12-26 03:25:00|2064.23|2063.73|2064.25|2063.75|2064.52|2064.09|2064.02|2063.55|333
1703561400000|2023-12-26 03:30:00|2064.24|2063.74|2064.84|2064.34|2064.9|2064.52|2064.24|2063.74|257
1703561700000|2023-12-26 03:35:00|2064.87|2064.37|2064.53|2064.23|2065.19|2064.89|2064.47|2063.98|388
1703562000000|2023-12-26 03:40:00|2064.54|2064.24|2064.77|2064.27|2064.85|2064.41|2064.38|2063.88|216
1703562300000|2023-12-26 03:45:00|2064.78|2064.28|2064.8|2064.3|2064.86|2064.47|2064.51|2064.07|236
1703562600000|2023-12-26 03:50:00|2064.81|2064.31|2064.38|2063.88|2064.88|2064.38|2064.18|2063.76|259
1703562900000|2023-12-26 03:55:00|2064.39|2063.89|2064.19|2063.89|2064.75|2064.45|2064.14|2063.7|249
1703563200000|2023-12-26 04:00:00|2064.13|2063.83|2064.46|2063.96|2064.55|2064.18|2063.88|2063.38|270
1703563500000|2023-12-26 04:05:00|2064.47|2063.97|2064.36|2063.86|2064.47|2064.03|2064.08|2063.62|212
1703563800000|2023-12-26 04:10:00|2064.37|2063.87|2064.5|2064|2064.55|2064.09|2064.12|2063.71|204
1703564100000|2023-12-26 04:15:00|2064.51|2064.01|2064.34|2063.84|2064.71|2064.28|2064.18|2063.73|198
1703564400000|2023-12-26 04:20:00|2064.35|2063.85|2064.13|2063.63|2064.36|2063.91|2063.99|2063.49|198
1703564700000|2023-12-26 04:25:00|2064.12|2063.62|2064.35|2063.85|2064.42|2064.07|2064.09|2063.59|159
1703565000000|2023-12-26 04:30:00|2064.36|2063.86|2064.6|2064.1|2064.67|2064.27|2064.31|2063.86|186
1703565300000|2023-12-26 04:35:00|2064.59|2064.09|2064.72|2064.22|2064.87|2064.51|2064.49|2064.06|212
1703565600000|2023-12-26 04:40:00|2064.7|2064.2|2064.35|2063.85|2064.77|2064.32|2064.25|2063.81|131
1703565900000|2023-12-26 04:45:00|2064.4|2063.9|2064.42|2063.92|2064.53|2064.09|2064.23|2063.73|156
1703566200000|2023-12-26 04:50:00|2064.41|2063.91|2064.33|2063.83|2064.51|2064.11|2064.23|2063.74|146
1703566500000|2023-12-26 04:55:00|2064.3|2063.8|2064.36|2063.86|2064.42|2064.05|2064.13|2063.69|179
1703566800000|2023-12-26 05:00:00|2064.38|2063.88|2064.58|2064.08|2064.59|2064.21|2064.27|2063.85|146
1703567100000|2023-12-26 05:05:00|2064.61|2064.11|2064.5|2064|2064.74|2064.33|2064.48|2063.98|146
1703567400000|2023-12-26 05:10:00|2064.49|2064.19|2063.93|2063.43|2064.57|2064.2|2063.69|2063.19|263
1703567700000|2023-12-26 05:15:00|2063.96|2063.46|2064.22|2063.72|2064.41|2063.98|2063.85|2063.35|196
1703568000000|2023-12-26 05:20:00|2064.23|2063.73|2063.96|2063.46|2064.25|2063.83|2063.86|2063.4|272
1703568300000|2023-12-26 05:25:00|2064.02|2063.52|2064.28|2063.78|2064.41|2064.01|2063.85|2063.46|287
1703568600000|2023-12-26 05:30:00|2064.29|2063.79|2063.48|2062.98|2064.32|2064.02|2062.66|2062.35|601
1703568900000|2023-12-26 05:35:00|2063.47|2062.97|2063.02|2062.52|2063.53|2063.11|2062.59|2062.09|557
1703569200000|2023-12-26 05:40:00|2063|2062.5|2061.92|2061.42|2063.19|2062.69|2061.72|2061.22|538
1703569500000|2023-12-26 05:45:00|2061.89|2061.39|2062.16|2061.66|2062.26|2061.91|2061.62|2061.2|357
1703569800000|2023-12-26 05:50:00|2062.27|2061.77|2062.5|2062|2062.84|2062.36|2062.16|2061.66|389
1703570100000|2023-12-26 05:55:00|2062.51|2062.01|2063.13|2062.63|2063.13|2062.72|2062.47|2061.98|406
1703570400000|2023-12-26 06:00:00|2063.11|2062.61|2062.74|2062.24|2063.71|2063.21|2062.46|2062.02|415
1703570700000|2023-12-26 06:05:00|2062.73|2062.23|2063.07|2062.57|2063.14|2062.76|2062.59|2062.09|381
1703571000000|2023-12-26 06:10:00|2063.06|2062.56|2063.27|2062.77|2063.46|2063.06|2062.86|2062.47|474
1703571300000|2023-12-26 06:15:00|2063.31|2062.81|2063.25|2062.75|2063.38|2062.98|2062.94|2062.46|305
1703571600000|2023-12-26 06:20:00|2063.24|2062.74|2063.86|2063.36|2064|2063.55|2063.22|2062.72|348
1703571900000|2023-12-26 06:25:00|2063.91|2063.41|2064.54|2064.24|2064.67|2064.27|2063.85|2063.35|437
1703572200000|2023-12-26 06:30:00|2064.45|2064.15|2064.42|2063.92|2064.97|2064.47|2063.95|2063.61|422
1703572500000|2023-12-26 06:35:00|2064.52|2064.02|2065.02|2064.52|2065.31|2064.98|2064.41|2063.91|373
1703572800000|2023-12-26 06:40:00|2065.05|2064.55|2065.05|2064.55|2065.41|2064.92|2064.56|2064.06|366
1703573100000|2023-12-26 06:45:00|2065.04|2064.54|2065.33|2064.83|2065.4|2064.91|2064.56|2064.06|343
1703573400000|2023-12-26 06:50:00|2065.32|2064.82|2064.35|2063.85|2065.37|2064.89|2064.27|2063.84|331
1703573700000|2023-12-26 06:55:00|2064.39|2063.89|2064.31|2063.81|2064.45|2064|2064.1|2063.68|326
1703574000000|2023-12-26 07:00:00|2064.38|2063.88|2063.25|2062.75|2064.66|2064.3|2063.01|2062.65|588
1703574300000|2023-12-26 07:05:00|2063.37|2062.87|2063.82|2063.32|2064.07|2063.57|2063.29|2062.79|375
1703574600000|2023-12-26 07:10:00|2063.83|2063.33|2064.08|2063.58|2064.76|2064.35|2063.65|2063.27|455
1703574900000|2023-12-26 07:15:00|2064.07|2063.57|2064.44|2063.94|2064.48|2064.1|2063.78|2063.38|373
1703575200000|2023-12-26 07:20:00|2064.45|2063.95|2064.35|2063.85|2064.54|2064.09|2063.81|2063.43|383
1703575500000|2023-12-26 07:25:00|2064.28|2063.78|2064.09|2063.59|2064.48|2064.06|2063.59|2063.19|430
1703575800000|2023-12-26 07:30:00|2064.1|2063.6|2064.07|2063.57|2064.22|2063.74|2063.65|2063.26|452
1703576100000|2023-12-26 07:35:00|2064.09|2063.59|2064.56|2064.06|2065|2064.5|2063.95|2063.54|401
1703576400000|2023-12-26 07:40:00|2064.52|2064.02|2064.71|2064.41|2064.89|2064.54|2064.37|2063.97|366
1703576700000|2023-12-26 07:45:00|2064.7|2064.4|2064.12|2063.62|2064.77|2064.4|2063.93|2063.51|292
1703577000000|2023-12-26 07:50:00|2064.02|2063.52|2064.71|2064.21|2064.76|2064.4|2063.57|2063.19|364
1703577300000|2023-12-26 07:55:00|2064.72|2064.22|2064.59|2064.09|2065.06|2064.64|2064.31|2063.9|404
1703577600000|2023-12-26 08:00:00|2064.6|2064.1|2063.64|2063.14|2064.99|2064.57|2063.38|2063.04|538
1703577900000|2023-12-26 08:05:00|2063.63|2063.13|2063.24|2062.74|2063.9|2063.51|2063.24|2062.74|427
1703578200000|2023-12-26 08:10:00|2063.23|2062.73|2063.56|2063.06|2063.87|2063.46|2063.12|2062.62|388
1703578500000|2023-12-26 08:15:00|2063.51|2063.01|2063.84|2063.54|2063.94|2063.59|2063.25|2062.87|331
1703578800000|2023-12-26 08:20:00|2063.78|2063.48|2063.69|2063.19|2064.4|2063.95|2063.58|2063.17|381
1703579100000|2023-12-26 08:25:00|2063.7|2063.2|2064.19|2063.69|2064.42|2064.02|2063.56|2063.15|411
1703579400000|2023-12-26 08:30:00|2064.21|2063.71|2063.77|2063.27|2064.38|2063.88|2063.55|2063.14|306
1703579700000|2023-12-26 08:35:00|2063.76|2063.26|2063.18|2062.68|2063.82|2063.38|2062.91|2062.47|332
1703580000000|2023-12-26 08:40:00|2063.17|2062.67|2063.21|2062.71|2063.45|2063.02|2062.83|2062.44|274
1703580300000|2023-12-26 08:45:00|2063.24|2062.74|2062.2|2061.7|2063.24|2062.74|2062.1|2061.69|497
1703580600000|2023-12-26 08:50:00|2062.21|2061.71|2061.91|2061.41|2062.35|2061.97|2061.72|2061.28|394
1703580900000|2023-12-26 08:55:00|2061.88|2061.38|2061.71|2061.41|2062.15|2061.68|2061.54|2061.08|375
1703581200000|2023-12-26 09:00:00|2061.81|2061.31|2061.55|2061.05|2061.82|2061.41|2060.96|2060.66|485
1703581500000|2023-12-26 09:05:00|2061.52|2061.02|2061.79|2061.29|2062.23|2061.73|2060.77|2060.43|519
1703581800000|2023-12-26 09:10:00|2061.8|2061.3|2061.81|2061.31|2062.16|2061.69|2061.68|2061.18|304
1703582100000|2023-12-26 09:15:00|2061.82|2061.32|2062.08|2061.58|2062.14|2061.64|2061.37|2060.96|307
1703582400000|2023-12-26 09:20:00|2062.09|2061.59|2062.24|2061.74|2062.65|2062.15|2061.94|2061.44|294
1703582700000|2023-12-26 09:25:00|2062.15|2061.85|2062.26|2061.96|2062.51|2062.15|2061.79|2061.29|233
1703583000000|2023-12-26 09:30:00|2062.24|2061.94|2062.32|2061.82|2062.35|2061.94|2061.93|2061.53|257
1703583300000|2023-12-26 09:35:00|2062.33|2061.83|2062.12|2061.62|2062.48|2062.07|2061.95|2061.54|258
1703583600000|2023-12-26 09:40:00|2062.11|2061.61|2061.94|2061.64|2062.36|2062.03|2061.89|2061.4|286
1703583900000|2023-12-26 09:45:00|2061.95|2061.65|2061.84|2061.34|2062.04|2061.66|2061.57|2061.16|280
1703584200000|2023-12-26 09:50:00|2061.83|2061.33|2062.33|2062.03|2063.3|2062.93|2061.8|2061.33|262
1703584500000|2023-12-26 09:55:00|2062.34|2062.04|2062.21|2061.71|2062.56|2062.17|2061.83|2061.41|245
1703584800000|2023-12-26 10:00:00|2062.2|2061.7|2062.38|2061.88|2062.41|2062.04|2062.17|2061.68|195
1703585100000|2023-12-26 10:05:00|2062.39|2061.89|2062.97|2062.47|2062.99|2062.63|2062.1|2061.71|344
1703585400000|2023-12-26 10:10:00|2062.96|2062.46|2062.64|2062.34|2063.09|2062.71|2062.64|2062.24|265
1703585700000|2023-12-26 10:15:00|2062.63|2062.33|2062.73|2062.23|2062.84|2062.46|2062.41|2061.98|274
1703586000000|2023-12-26 10:20:00|2062.72|2062.22|2062.95|2062.45|2063.18|2062.76|2062.62|2062.22|205
1703586300000|2023-12-26 10:25:00|2062.92|2062.42|2062.66|2062.16|2062.97|2062.47|2062.53|2062.11|107
1703586600000|2023-12-26 10:30:00|2062.67|2062.17|2062.43|2062.13|2062.68|2062.23|2062.2|2061.77|148
1703586900000|2023-12-26 10:35:00|2062.42|2062.12|2062.33|2062.03|2062.59|2062.23|2062.2|2061.81|147
1703587200000|2023-12-26 10:40:00|2062.41|2061.91|2063.03|2062.53|2063.05|2062.67|2062.3|2061.91|276
1703587500000|2023-12-26 10:45:00|2063.04|2062.54|2063.36|2062.86|2063.56|2063.23|2062.92|2062.5|299
1703587800000|2023-12-26 10:50:00|2063.41|2062.91|2063.52|2063.02|2063.7|2063.33|2063.09|2062.66|238
1703588100000|2023-12-26 10:55:00|2063.53|2063.03|2064.06|2063.76|2064.09|2063.79|2063.37|2062.99|293
1703588400000|2023-12-26 11:00:00|2064.08|2063.78|2063.55|2063.25|2064.18|2063.78|2063.3|2062.91|355
1703588700000|2023-12-26 11:05:00|2063.56|2063.26|2063.37|2062.87|2063.81|2063.4|2063.12|2062.71|367
1703589000000|2023-12-26 11:10:00|2063.19|2062.89|2063.5|2063.2|2063.63|2063.24|2063.19|2062.84|296
1703589300000|2023-12-26 11:15:00|2063.49|2063.19|2063.7|2063.2|2063.77|2063.41|2063.28|2062.97|354
1703589600000|2023-12-26 11:20:00|2063.59|2063.29|2063.66|2063.36|2063.92|2063.6|2063.3|2062.92|363
1703589900000|2023-12-26 11:25:00|2063.65|2063.35|2063.91|2063.41|2064.39|2064.09|2063.65|2063.35|369
1703590200000|2023-12-26 11:30:00|2063.92|2063.42|2063.71|2063.21|2064.37|2063.97|2063.56|2063.18|320
1703590500000|2023-12-26 11:35:00|2063.7|2063.2|2064.3|2063.8|2064.35|2063.98|2063.62|2063.17|349
1703590800000|2023-12-26 11:40:00|2064.37|2063.87|2063.88|2063.58|2064.37|2063.99|2063.53|2063.14|413
1703591100000|2023-12-26 11:45:00|2063.85|2063.55|2063.86|2063.36|2064.12|2063.78|2063.72|2063.32|335
1703591400000|2023-12-26 11:50:00|2063.75|2063.45|2063.59|2063.09|2064.31|2063.91|2063.4|2063.06|382
1703591700000|2023-12-26 11:55:00|2063.6|2063.1|2063.85|2063.35|2063.98|2063.59|2063.27|2062.77|285
1703592000000|2023-12-26 12:00:00|2063.78|2063.48|2063.38|2063.08|2063.92|2063.57|2063.35|2062.94|369
1703592300000|2023-12-26 12:05:00|2063.48|2062.98|2063.46|2062.96|2063.55|2063.13|2063.14|2062.69|337
1703592600000|2023-12-26 12:10:00|2063.31|2062.81|2063.03|2062.53|2063.51|2063.11|2062.93|2062.52|273
1703592900000|2023-12-26 12:15:00|2063.02|2062.52|2062.88|2062.38|2063.39|2062.91|2062.72|2062.37|333
1703593200000|2023-12-26 12:20:00|2062.89|2062.39|2063.2|2062.7|2063.4|2063.01|2062.7|2062.26|336
1703593500000|2023-12-26 12:25:00|2063.21|2062.71|2062.89|2062.39|2063.41|2063|2062.74|2062.27|311
1703593800000|2023-12-26 12:30:00|2062.87|2062.37|2062.76|2062.26|2063.08|2062.68|2062.27|2061.88|380
1703594100000|2023-12-26 12:35:00|2062.77|2062.27|2062.71|2062.21|2063.26|2062.79|2062.3|2061.87|374
1703594400000|2023-12-26 12:40:00|2062.63|2062.33|2062.4|2061.9|2062.69|2062.33|2061.9|2061.55|419
1703594700000|2023-12-26 12:45:00|2062.39|2061.89|2061.7|2061.2|2062.63|2062.18|2061.51|2061.09|375
1703595000000|2023-12-26 12:50:00|2061.69|2061.19|2061.67|2061.37|2062.02|2061.72|2061.46|2061.07|282
1703595300000|2023-12-26 12:55:00|2061.72|2061.22|2062.12|2061.62|2062.34|2061.94|2061.53|2061.21|531
1703595600000|2023-12-26 13:00:00|2062.13|2061.63|2062.99|2062.49|2063.05|2062.69|2061.85|2061.44|669
1703595900000|2023-12-26 13:05:00|2062.98|2062.48|2063.12|2062.82|2063.45|2063.05|2062.5|2062.09|553
1703596200000|2023-12-26 13:10:00|2063.18|2062.88|2062.27|2061.97|2063.43|2063.08|2062.19|2061.83|681
1703596500000|2023-12-26 13:15:00|2062.24|2061.94|2063|2062.7|2063.53|2063.23|2062.09|2061.73|611
1703596800000|2023-12-26 13:20:00|2063.01|2062.71|2064.26|2063.76|2064.26|2063.79|2062.5|2062.04|839
1703597100000|2023-12-26 13:25:00|2064.24|2063.74|2062.43|2061.93|2064.24|2063.74|2062.3|2061.9|698
1703597400000|2023-12-26 13:30:00|2062.42|2061.92|2062.29|2061.79|2063.13|2062.72|2061.66|2061.26|820
1703597700000|2023-12-26 13:35:00|2062.25|2061.75|2061.88|2061.38|2062.98|2062.48|2061.66|2061.31|768
1703598000000|2023-12-26 13:40:00|2061.91|2061.41|2061.66|2061.16|2061.98|2061.65|2061.01|2060.53|621
1703598300000|2023-12-26 13:45:00|2061.75|2061.25|2060.89|2060.59|2061.81|2061.31|2060.64|2060.28|658
1703598600000|2023-12-26 13:50:00|2060.91|2060.61|2060.19|2059.89|2061.05|2060.62|2059.94|2059.54|708
1703598900000|2023-12-26 13:55:00|2060.18|2059.88|2058.96|2058.66|2060.55|2060.12|2058.95|2058.65|797
1703599200000|2023-12-26 14:00:00|2058.94|2058.64|2059.6|2059.3|2059.9|2059.59|2058.56|2058.11|733
1703599500000|2023-12-26 14:05:00|2059.58|2059.28|2059.37|2059.07|2059.94|2059.6|2058.9|2058.46|693
1703599800000|2023-12-26 14:10:00|2059.36|2059.06|2060.42|2060.12|2060.64|2060.33|2059.04|2058.63|665
1703600100000|2023-12-26 14:15:00|2060.43|2060.13|2060.76|2060.46|2061.69|2061.25|2060.32|2059.96|668
1703600400000|2023-12-26 14:20:00|2060.86|2060.36|2061.22|2060.72|2061.5|2061.07|2060.58|2060.26|466
1703600700000|2023-12-26 14:25:00|2061.13|2060.83|2060.93|2060.43|2062.21|2061.82|2060.76|2060.4|682
1703601000000|2023-12-26 14:30:00|2060.99|2060.49|2061.2|2060.7|2062.02|2061.65|2060.36|2060.05|949
1703601300000|2023-12-26 14:35:00|2061.21|2060.71|2056.59|2056.29|2061.21|2060.71|2056.59|2056.29|1303
1703601600000|2023-12-26 14:40:00|2056.57|2056.27|2056.17|2055.67|2057.59|2057.19|2054.69|2054.39|1257
1703601900000|2023-12-26 14:45:00|2056.24|2055.74|2055.41|2054.91|2056.55|2056.25|2054.84|2054.51|1129
1703602200000|2023-12-26 14:50:00|2055.39|2054.89|2056.97|2056.47|2057.12|2056.74|2055.31|2054.81|935
1703602500000|2023-12-26 14:55:00|2057.01|2056.51|2057.35|2057.05|2058.14|2057.72|2056.7|2056.31|858
1703602800000|2023-12-26 15:00:00|2057.3|2057|2057.59|2057.09|2058.13|2057.76|2056.89|2056.51|684
1703603100000|2023-12-26 15:05:00|2057.76|2057.26|2059.29|2058.99|2060.26|2059.85|2057.61|2057.21|755
1703603400000|2023-12-26 15:10:00|2059.32|2059.02|2059.11|2058.61|2059.77|2059.44|2058.75|2058.28|590
1703603700000|2023-12-26 15:15:00|2059.13|2058.63|2059.22|2058.72|2060.02|2059.7|2058.8|2058.4|717
1703604000000|2023-12-26 15:20:00|2059.08|2058.58|2058.82|2058.52|2059.65|2059.27|2058.78|2058.48|498
1703604300000|2023-12-26 15:25:00|2058.85|2058.55|2058.16|2057.66|2059.09|2058.69|2057.69|2057.29|750
1703604600000|2023-12-26 15:30:00|2058.17|2057.67|2056.68|2056.38|2058.49|2058.18|2056.63|2056.28|772
1703604900000|2023-12-26 15:35:00|2056.69|2056.39|2057.14|2056.64|2057.63|2057.23|2056.39|2056.09|704
1703605200000|2023-12-26 15:40:00|2057.02|2056.72|2057.25|2056.95|2058.44|2058.06|2057.02|2056.68|713
1703605500000|2023-12-26 15:45:00|2057.27|2056.97|2057.71|2057.21|2057.99|2057.62|2056.92|2056.52|685
1703605800000|2023-12-26 15:50:00|2057.72|2057.22|2057.13|2056.83|2057.96|2057.6|2057.02|2056.67|670
1703606100000|2023-12-26 15:55:00|2057.12|2056.82|2057.05|2056.75|2057.4|2057.03|2056.69|2056.31|708
1703606400000|2023-12-26 16:00:00|2057.03|2056.73|2057.19|2056.69|2057.6|2057.26|2056.77|2056.38|693
1703606700000|2023-12-26 16:05:00|2057.18|2056.68|2057.28|2056.98|2058.15|2057.77|2056.95|2056.58|644
1703607000000|2023-12-26 16:10:00|2057.29|2056.99|2057.74|2057.44|2057.89|2057.49|2057.29|2056.91|483
1703607300000|2023-12-26 16:15:00|2057.73|2057.43|2057.78|2057.48|2058.34|2058.04|2057.18|2056.85|545
1703607600000|2023-12-26 16:20:00|2057.88|2057.38|2058.4|2057.9|2058.49|2058.11|2057.48|2057.09|499
1703607900000|2023-12-26 16:25:00|2058.34|2057.84|2059.02|2058.72|2059.34|2058.95|2058.11|2057.76|721
1703608200000|2023-12-26 16:30:00|2059.08|2058.78|2059.95|2059.45|2060.09|2059.78|2059.03|2058.6|689
1703608500000|2023-12-26 16:35:00|2059.94|2059.44|2059.39|2058.89|2059.98|2059.59|2059.29|2058.89|507
1703608800000|2023-12-26 16:40:00|2059.41|2058.91|2059.57|2059.07|2060.11|2059.72|2059.27|2058.89|501
1703609100000|2023-12-26 16:45:00|2059.53|2059.23|2058.65|2058.15|2059.95|2059.56|2058.54|2058.15|461
1703609400000|2023-12-26 16:50:00|2058.64|2058.14|2059.61|2059.11|2059.62|2059.24|2058.45|2058.03|445
1703609700000|2023-12-26 16:55:00|2059.52|2059.02|2059.85|2059.35|2060.1|2059.65|2059.37|2058.99|584
1703610000000|2023-12-26 17:00:00|2059.86|2059.36|2058.92|2058.62|2059.98|2059.56|2058.69|2058.28|538
1703610300000|2023-12-26 17:05:00|2059.02|2058.52|2059.5|2059|2059.65|2059.26|2058.81|2058.41|429
1703610600000|2023-12-26 17:10:00|2059.51|2059.01|2059.2|2058.7|2059.77|2059.38|2058.92|2058.53|495
1703610900000|2023-12-26 17:15:00|2058.95|2058.65|2059.68|2059.18|2059.82|2059.44|2058.92|2058.51|501
1703611200000|2023-12-26 17:20:00|2059.67|2059.17|2059.42|2058.92|2059.8|2059.42|2059.12|2058.72|400
1703611500000|2023-12-26 17:25:00|2059.41|2058.91|2059.21|2058.91|2059.72|2059.31|2059.01|2058.61|313
1703611800000|2023-12-26 17:30:00|2059.22|2058.92|2058.24|2057.94|2059.43|2059.04|2057.94|2057.54|397
1703612100000|2023-12-26 17:35:00|2058.25|2057.95|2058.25|2057.75|2058.62|2058.23|2058.05|2057.65|442
1703612400000|2023-12-26 17:40:00|2058.26|2057.76|2057.75|2057.25|2058.81|2058.43|2057.66|2057.25|504
1703612700000|2023-12-26 17:45:00|2057.65|2057.35|2057.78|2057.28|2058.08|2057.68|2057.55|2057.22|447
1703613000000|2023-12-26 17:50:00|2057.77|2057.27|2057.78|2057.28|2058.06|2057.62|2057.33|2056.93|483
1703613300000|2023-12-26 17:55:00|2057.69|2057.39|2058.03|2057.53|2058.17|2057.73|2057.29|2056.89|446
1703613600000|2023-12-26 18:00:00|2057.92|2057.62|2058.25|2057.95|2058.91|2058.48|2057.61|2057.17|669
1703613900000|2023-12-26 18:05:00|2058.26|2057.96|2059.55|2059.05|2059.57|2059.18|2058.05|2057.69|547
1703614200000|2023-12-26 18:10:00|2059.45|2059.15|2058.88|2058.38|2059.6|2059.25|2058.77|2058.38|535
1703614500000|2023-12-26 18:15:00|2058.78|2058.48|2058.8|2058.5|2059.03|2058.64|2058.24|2057.86|456
1703614800000|2023-12-26 18:20:00|2058.79|2058.49|2059.96|2059.66|2060.07|2059.67|2058.6|2058.21|550
1703615100000|2023-12-26 18:25:00|2059.92|2059.62|2059.03|2058.73|2060.29|2059.88|2058.66|2058.32|570
1703615400000|2023-12-26 18:30:00|2059.01|2058.71|2059.47|2059.17|2060.2|2059.82|2058.69|2058.27|439
1703615700000|2023-12-26 18:35:00|2059.57|2059.07|2058.8|2058.3|2059.57|2059.13|2058.62|2058.24|364
1703616000000|2023-12-26 18:40:00|2058.82|2058.32|2058.87|2058.37|2058.87|2058.47|2058.3|2057.91|437
1703616300000|2023-12-26 18:45:00|2058.86|2058.36|2058.62|2058.12|2058.96|2058.56|2058.3|2057.94|393
1703616600000|2023-12-26 18:50:00|2058.63|2058.13|2058.61|2058.11|2058.8|2058.42|2058.33|2057.93|365
1703616900000|2023-12-26 18:55:00|2058.64|2058.14|2058.63|2058.13|2058.93|2058.54|2058.35|2057.98|453
1703617200000|2023-12-26 19:00:00|2058.64|2058.14|2059.67|2059.17|2059.67|2059.34|2058.52|2058.14|349
1703617500000|2023-12-26 19:05:00|2059.55|2059.25|2060.06|2059.56|2060.23|2059.83|2059.55|2059.16|383
1703617800000|2023-12-26 19:10:00|2060.05|2059.55|2059.7|2059.2|2060.2|2059.83|2059.59|2059.2|396
1703618100000|2023-12-26 19:15:00|2059.63|2059.33|2060.09|2059.59|2060.25|2059.84|2059.62|2059.21|294
1703618400000|2023-12-26 19:20:00|2060.1|2059.6|2060.39|2059.89|2060.44|2060.08|2060.01|2059.6|383
1703618700000|2023-12-26 19:25:00|2060.4|2059.9|2060.58|2060.08|2060.9|2060.55|2060.28|2059.89|304
1703619000000|2023-12-26 19:30:00|2060.55|2060.05|2060.99|2060.49|2061.01|2060.59|2060.36|2059.98|410
1703619300000|2023-12-26 19:35:00|2060.98|2060.48|2061.27|2060.77|2061.48|2061.12|2060.64|2060.23|486
1703619600000|2023-12-26 19:40:00|2061.16|2060.86|2061.19|2060.69|2061.61|2061.26|2061.01|2060.63|579
1703619900000|2023-12-26 19:45:00|2061.18|2060.68|2062.06|2061.56|2062.1|2061.67|2061.09|2060.66|598
1703620200000|2023-12-26 19:50:00|2062.07|2061.57|2062.15|2061.65|2062.36|2061.99|2061.86|2061.39|609
1703620500000|2023-12-26 19:55:00|2062.18|2061.68|2061.89|2061.59|2062.38|2061.88|2061.68|2061.26|613
1703620800000|2023-12-26 20:00:00|2061.92|2061.62|2062.49|2061.99|2062.58|2062.17|2061.76|2061.37|529
1703621100000|2023-12-26 20:05:00|2062.4|2062.1|2063.46|2062.96|2063.61|2063.28|2062.37|2062.06|591
1703621400000|2023-12-26 20:10:00|2063.45|2062.95|2063.94|2063.64|2064.58|2064.19|2063.26|2062.87|565
1703621700000|2023-12-26 20:15:00|2064.04|2063.54|2063.76|2063.26|2064.04|2063.58|2062.99|2062.61|459
1703622000000|2023-12-26 20:20:00|2063.74|2063.24|2063.52|2063.22|2064.07|2063.65|2063.25|2062.85|498
1703622300000|2023-12-26 20:25:00|2063.51|2063.21|2064.18|2063.68|2064.22|2063.82|2063.39|2063.04|429
1703622600000|2023-12-26 20:30:00|2064.07|2063.77|2065.39|2064.89|2065.44|2064.99|2063.66|2063.28|551
1703622900000|2023-12-26 20:35:00|2065.34|2064.84|2066.3|2066|2067.54|2067.13|2065.16|2064.81|728
1703623200000|2023-12-26 20:40:00|2066.45|2066.15|2067.04|2066.54|2067.41|2067.02|2066.35|2065.94|630
1703623500000|2023-12-26 20:45:00|2067.11|2066.61|2068|2067.7|2068.25|2067.91|2067.01|2066.61|592
1703623800000|2023-12-26 20:50:00|2067.96|2067.66|2067.99|2067.49|2068.19|2067.78|2067.38|2066.88|706
1703624100000|2023-12-26 20:55:00|2067.88|2067.38|2068.72|2068.22|2068.86|2068.53|2067.82|2067.38|833
1703624400000|2023-12-26 21:00:00|2068.61|2068.11|2067.48|2066.98|2068.61|2068.21|2067.37|2066.97|501
1703624700000|2023-12-26 21:05:00|2067.49|2066.99|2067.42|2067.12|2067.7|2067.29|2067.23|2066.83|299
1703625000000|2023-12-26 21:10:00|2067.43|2067.13|2067.71|2067.21|2067.9|2067.53|2067.34|2066.95|274
1703625300000|2023-12-26 21:15:00|2067.84|2067.34|2068.81|2068.51|2069|2068.64|2067.57|2067.2|273
1703625600000|2023-12-26 21:20:00|2068.8|2068.5|2068.83|2068.33|2069.35|2068.99|2068.54|2068.16|271
1703625900000|2023-12-26 21:25:00|2068.85|2068.55|2067.66|2067.36|2068.93|2068.56|2067.63|2067.22|306
1703626200000|2023-12-26 21:30:00|2067.62|2067.32|2066.67|2066.37|2067.77|2067.4|2066.43|2065.93|219
1703626500000|2023-12-26 21:35:00|2066.66|2066.36|2066.73|2066.23|2067.03|2066.64|2066.29|2065.79|199
1703626800000|2023-12-26 21:40:00|2066.74|2066.24|2066.55|2066.05|2066.86|2066.48|2066.06|2065.56|182
1703627100000|2023-12-26 21:45:00|2066.52|2066.02|2067.16|2066.66|2067.22|2066.8|2066.09|2065.59|183
1703627400000|2023-12-26 21:50:00|2067.15|2066.65|2067.69|2067.19|2067.81|2067.5|2066.48|2065.98|197
1703627700000|2023-12-26 21:55:00|2067.65|2067.15|2068.24|2067.74|2068.42|2067.92|2067.44|2067.05|202
1703631600000|2023-12-26 23:00:00|2068.78|2068.28|2068.08|2067.58|2069.36|2068.53|2068|2067.03|162
1703631900000|2023-12-26 23:05:00|2068.18|2067.68|2068.38|2067.88|2068.95|2068.45|2067.97|2067.47|199
1703632200000|2023-12-26 23:10:00|2068.28|2067.78|2067.39|2066.89|2068.49|2068.05|2067.04|2066.65|313
1703632500000|2023-12-26 23:15:00|2067.38|2066.88|2067.23|2066.73|2067.61|2067.11|2067.08|2066.58|222
1703632800000|2023-12-26 23:20:00|2067.22|2066.72|2066.56|2066.06|2067.31|2066.83|2066.45|2065.99|205
1703633100000|2023-12-26 23:25:00|2066.57|2066.07|2066.75|2066.25|2066.82|2066.32|2066.44|2065.99|114
1703633400000|2023-12-26 23:30:00|2066.76|2066.26|2066.74|2066.24|2066.86|2066.38|2066.31|2065.89|153
1703633700000|2023-12-26 23:35:00|2066.67|2066.37|2066.57|2066.07|2066.83|2066.43|2066.43|2066.03|138
1703634000000|2023-12-26 23:40:00|2066.63|2066.13|2066.56|2066.06|2066.69|2066.27|2066.33|2065.92|127
1703634300000|2023-12-26 23:45:00|2066.54|2066.04|2066.57|2066.07|2066.83|2066.43|2066.31|2065.89|189
1703634600000|2023-12-26 23:50:00|2066.58|2066.08|2066.44|2065.94|2066.65|2066.23|2066.25|2065.83|219
1703634900000|2023-12-26 23:55:00|2066.41|2065.91|2066.54|2066.04|2066.63|2066.14|2066.31|2065.83|147
1703635200000|2023-12-27 00:00:00|2066.56|2066.06|2066.6|2066.1|2066.81|2066.42|2066.36|2065.86|256
1703635500000|2023-12-27 00:05:00|2066.59|2066.09|2065.54|2065.04|2066.61|2066.21|2064.6|2064.18|294
1703635800000|2023-12-27 00:10:00|2065.53|2065.03|2065.04|2064.54|2065.53|2065.06|2064.27|2063.83|380
1703636100000|2023-12-27 00:15:00|2065.03|2064.53|2065.37|2064.87|2065.9|2065.4|2064.58|2064.12|553
1703636400000|2023-12-27 00:20:00|2065.41|2064.91|2064.58|2064.28|2065.66|2065.24|2064.55|2064.17|396
1703636700000|2023-12-27 00:25:00|2064.68|2064.18|2065.12|2064.62|2065.13|2064.7|2064.16|2063.76|407
1703637000000|2023-12-27 00:30:00|2065.13|2064.63|2065.48|2064.98|2065.85|2065.52|2065.04|2064.62|438
1703637300000|2023-12-27 00:35:00|2065.47|2064.97|2065.49|2065.19|2065.88|2065.47|2065.24|2064.74|315
1703637600000|2023-12-27 00:40:00|2065.48|2065.18|2065.63|2065.13|2065.7|2065.3|2064.99|2064.51|341
1703637900000|2023-12-27 00:45:00|2065.62|2065.12|2065.69|2065.19|2065.86|2065.56|2065.46|2064.96|262
1703638200000|2023-12-27 00:50:00|2065.68|2065.18|2065.64|2065.34|2065.76|2065.43|2065.09|2064.63|523
1703638500000|2023-12-27 00:55:00|2065.77|2065.27|2065.75|2065.45|2066.36|2066.03|2065.59|2065.21|583
1703638800000|2023-12-27 01:00:00|2065.77|2065.47|2065.99|2065.49|2066.33|2065.94|2065.11|2064.81|802
1703639100000|2023-12-27 01:05:00|2065.96|2065.46|2065.97|2065.47|2066.18|2065.73|2065.26|2064.96|644
1703639400000|2023-12-27 01:10:00|2065.95|2065.45|2066.18|2065.88|2066.72|2066.42|2065.63|2065.26|568
1703639700000|2023-12-27 01:15:00|2066.15|2065.85|2066.05|2065.55|2066.39|2065.98|2065.58|2065.2|541
1703640000000|2023-12-27 01:20:00|2066.08|2065.58|2066.08|2065.58|2066.5|2066.04|2065.69|2065.22|500
1703640300000|2023-12-27 01:25:00|2066.12|2065.62|2066.74|2066.24|2067.32|2066.95|2065.71|2065.21|508
1703640600000|2023-12-27 01:30:00|2066.7|2066.2|2067.47|2067.17|2067.95|2067.53|2066.58|2066.08|789
1703640900000|2023-12-27 01:35:00|2067.49|2067.19|2067.66|2067.16|2068.16|2067.77|2067.26|2066.83|825
1703641200000|2023-12-27 01:40:00|2067.65|2067.15|2067.59|2067.09|2068.12|2067.7|2066.98|2066.58|587
1703641500000|2023-12-27 01:45:00|2067.58|2067.08|2067.11|2066.81|2067.59|2067.2|2066.58|2066.2|479
1703641800000|2023-12-27 01:50:00|2067.21|2066.71|2067.18|2066.88|2067.4|2067.01|2066.88|2066.48|429
1703642100000|2023-12-27 01:55:00|2067.25|2066.95|2066.91|2066.61|2067.92|2067.52|2066.77|2066.39|466
1703642400000|2023-12-27 02:00:00|2066.92|2066.62|2067.3|2066.8|2067.32|2066.84|2066.5|2066.03|481
1703642700000|2023-12-27 02:05:00|2067.29|2066.79|2067.04|2066.54|2067.52|2067.14|2066.88|2066.48|353
1703643000000|2023-12-27 02:10:00|2067.05|2066.55|2065.95|2065.45|2067.3|2066.86|2065.88|2065.41|418
1703643300000|2023-12-27 02:15:00|2066|2065.5|2065.79|2065.29|2066.04|2065.69|2065|2064.54|540
1703643600000|2023-12-27 02:20:00|2065.78|2065.28|2066.14|2065.84|2066.23|2065.84|2065.66|2065.23|326
1703643900000|2023-12-27 02:25:00|2066.24|2065.74|2065.68|2065.18|2066.29|2065.85|2065.44|2065.06|344
1703644200000|2023-12-27 02:30:00|2065.67|2065.17|2065.93|2065.43|2066.28|2065.87|2065.26|2064.84|616
1703644500000|2023-12-27 02:35:00|2065.92|2065.42|2065.77|2065.47|2066.1|2065.65|2065.47|2065.1|424
1703644800000|2023-12-27 02:40:00|2065.75|2065.45|2065.93|2065.43|2066.08|2065.62|2065.35|2064.96|440
1703645100000|2023-12-27 02:45:00|2065.76|2065.26|2065.23|2064.73|2065.84|2065.34|2065.15|2064.68|407
1703645400000|2023-12-27 02:50:00|2065.22|2064.72|2065.66|2065.16|2066.02|2065.63|2065.03|2064.68|466
1703645700000|2023-12-27 02:55:00|2065.57|2065.27|2065.74|2065.24|2065.99|2065.57|2065.39|2064.98|428
1703646000000|2023-12-27 03:00:00|2065.73|2065.23|2065.07|2064.57|2065.89|2065.41|2064.89|2064.41|487
1703646300000|2023-12-27 03:05:00|2065.13|2064.63|2064.96|2064.46|2065.29|2064.83|2064.61|2064.14|423
1703646600000|2023-12-27 03:10:00|2064.97|2064.47|2065.3|2064.8|2065.42|2064.92|2064.87|2064.41|357
1703646900000|2023-12-27 03:15:00|2065.22|2064.72|2065.54|2065.04|2065.7|2065.2|2065.01|2064.7|304
1703647200000|2023-12-27 03:20:00|2065.55|2065.05|2065.97|2065.47|2066.09|2065.64|2065.41|2064.97|460
1703647500000|2023-12-27 03:25:00|2065.96|2065.46|2066.6|2066.1|2066.99|2066.49|2065.83|2065.46|497
1703647800000|2023-12-27 03:30:00|2066.61|2066.11|2066.01|2065.51|2066.83|2066.45|2065.89|2065.49|343
1703648100000|2023-12-27 03:35:00|2066.02|2065.52|2065.7|2065.2|2066.05|2065.71|2065.34|2064.95|341
1703648400000|2023-12-27 03:40:00|2065.69|2065.19|2065.79|2065.29|2065.94|2065.53|2065.45|2065.08|338
1703648700000|2023-12-27 03:45:00|2065.81|2065.31|2065.12|2064.62|2065.82|2065.4|2064.66|2064.32|478
1703649000000|2023-12-27 03:50:00|2065.13|2064.63|2065.36|2064.86|2065.41|2064.92|2064.67|2064.37|287
1703649300000|2023-12-27 03:55:00|2065.35|2064.85|2064.91|2064.41|2065.35|2064.87|2064.76|2064.31|204
1703649600000|2023-12-27 04:00:00|2064.9|2064.4|2064.99|2064.69|2065.28|2064.93|2064.83|2064.35|267
1703649900000|2023-12-27 04:05:00|2065|2064.7|2064.42|2063.92|2065.12|2064.71|2064.3|2063.9|197
1703650200000|2023-12-27 04:10:00|2064.41|2063.91|2064.92|2064.42|2065.31|2064.91|2064.32|2063.91|293
1703650500000|2023-12-27 04:15:00|2064.82|2064.52|2065.14|2064.84|2065.22|2064.84|2064.73|2064.33|210
1703650800000|2023-12-27 04:20:00|2065.24|2064.74|2065.08|2064.78|2065.37|2064.98|2064.9|2064.53|212
1703651100000|2023-12-27 04:25:00|2065.07|2064.77|2064.83|2064.33|2065.27|2064.88|2064.67|2064.27|230
1703651400000|2023-12-27 04:30:00|2064.82|2064.32|2064.51|2064.21|2065.08|2064.69|2064.48|2064.1|238
1703651700000|2023-12-27 04:35:00|2064.49|2064.19|2064.88|2064.38|2064.9|2064.51|2064.48|2064.08|138
1703652000000|2023-12-27 04:40:00|2064.87|2064.37|2064.95|2064.45|2064.97|2064.5|2064.58|2064.2|183
1703652300000|2023-12-27 04:45:00|2064.94|2064.44|2065.39|2064.89|2065.52|2065.09|2064.79|2064.41|285
1703652600000|2023-12-27 04:50:00|2065.38|2064.88|2065.42|2064.92|2065.62|2065.14|2065.07|2064.68|183
1703652900000|2023-12-27 04:55:00|2065.41|2064.91|2066.17|2065.67|2066.28|2065.88|2065.29|2064.89|284
1703653200000|2023-12-27 05:00:00|2066.16|2065.66|2066.2|2065.7|2066.3|2065.9|2065.87|2065.48|364
1703653500000|2023-12-27 05:05:00|2066.22|2065.72|2065.99|2065.49|2066.24|2065.84|2065.79|2065.42|289
1703653800000|2023-12-27 05:10:00|2065.96|2065.46|2066.32|2065.82|2066.56|2066.16|2065.85|2065.46|402
1703654100000|2023-12-27 05:15:00|2066.3|2065.8|2066.13|2065.63|2066.36|2065.96|2065.94|2065.55|350
1703654400000|2023-12-27 05:20:00|2066.03|2065.73|2066.28|2065.98|2066.51|2066.14|2066.03|2065.64|299
1703654700000|2023-12-27 05:25:00|2066.26|2065.96|2066.07|2065.57|2066.55|2066.16|2066|2065.57|331
1703655000000|2023-12-27 05:30:00|2066.08|2065.58|2065.11|2064.61|2066.23|2065.9|2065.05|2064.59|513
1703655300000|2023-12-27 05:35:00|2065.1|2064.6|2064.76|2064.26|2065.16|2064.76|2064.6|2064.1|427
1703655600000|2023-12-27 05:40:00|2064.75|2064.25|2064.97|2064.47|2065.18|2064.77|2064.67|2064.21|451
1703655900000|2023-12-27 05:45:00|2064.86|2064.56|2065.08|2064.58|2065.26|2064.91|2064.76|2064.34|322
1703656200000|2023-12-27 05:50:00|2065.09|2064.59|2065.47|2065.17|2065.96|2065.56|2065|2064.5|331
1703656500000|2023-12-27 05:55:00|2065.49|2065.19|2064.92|2064.62|2065.68|2065.32|2064.71|2064.31|313
1703656800000|2023-12-27 06:00:00|2065.02|2064.52|2065.14|2064.64|2065.63|2065.22|2064.94|2064.51|442
1703657100000|2023-12-27 06:05:00|2065.13|2064.63|2065.45|2064.95|2065.53|2065.13|2064.68|2064.18|350
1703657400000|2023-12-27 06:10:00|2065.46|2064.96|2065.7|2065.2|2065.85|2065.35|2064.9|2064.48|331
1703657700000|2023-12-27 06:15:00|2065.39|2065.09|2065.74|2065.24|2065.82|2065.45|2065.16|2064.74|424
1703658000000|2023-12-27 06:20:00|2065.75|2065.25|2066.78|2066.28|2067.13|2066.74|2065.61|2065.25|417
1703658300000|2023-12-27 06:25:00|2066.88|2066.38|2066.85|2066.35|2067.34|2066.98|2066.61|2066.11|470
1703658600000|2023-12-27 06:30:00|2066.82|2066.32|2067.08|2066.58|2067.8|2067.32|2066.75|2066.28|494
1703658900000|2023-12-27 06:35:00|2067.07|2066.57|2066.28|2065.78|2067.13|2066.63|2066.15|2065.65|457
1703659200000|2023-12-27 06:40:00|2066.27|2065.77|2066.21|2065.71|2066.72|2066.33|2066.06|2065.63|329
1703659500000|2023-12-27 06:45:00|2066.22|2065.72|2066.61|2066.11|2066.62|2066.14|2065.14|2064.71|483
1703659800000|2023-12-27 06:50:00|2066.54|2066.04|2065.78|2065.28|2066.54|2066.14|2065.52|2065.09|353
1703660100000|2023-12-27 06:55:00|2065.79|2065.29|2065.21|2064.91|2065.88|2065.54|2065.2|2064.75|414
1703660400000|2023-12-27 07:00:00|2065.16|2064.86|2066.1|2065.6|2066.39|2066.05|2065.09|2064.78|558
1703660700000|2023-12-27 07:05:00|2066.09|2065.59|2065.23|2064.93|2066.25|2065.85|2065.19|2064.8|442
1703661000000|2023-12-27 07:10:00|2065.34|2064.84|2065.75|2065.25|2066.13|2065.83|2065.01|2064.59|458
1703661300000|2023-12-27 07:15:00|2065.89|2065.39|2065.85|2065.35|2066.26|2065.9|2065.55|2065.1|381
1703661600000|2023-12-27 07:20:00|2065.84|2065.34|2066.5|2066.2|2066.6|2066.2|2065.56|2065.14|389
1703661900000|2023-12-27 07:25:00|2066.65|2066.15|2066.05|2065.75|2066.79|2066.3|2065.84|2065.45|421
1703662200000|2023-12-27 07:30:00|2066.17|2065.67|2065.78|2065.48|2066.17|2065.82|2065.31|2064.91|468
1703662500000|2023-12-27 07:35:00|2065.87|2065.37|2065.33|2064.83|2066.43|2066.02|2065.18|2064.78|381
1703662800000|2023-12-27 07:40:00|2065.32|2064.82|2065.79|2065.29|2065.85|2065.46|2065.21|2064.81|422
1703663100000|2023-12-27 07:45:00|2065.78|2065.28|2065.75|2065.25|2065.91|2065.61|2065.43|2065.08|288
1703663400000|2023-12-27 07:50:00|2065.74|2065.24|2066.13|2065.63|2066.23|2065.85|2065.37|2064.98|377
1703663700000|2023-12-27 07:55:00|2066.05|2065.75|2066.3|2065.8|2066.46|2066.12|2065.8|2065.44|480
1703664000000|2023-12-27 08:00:00|2066.27|2065.97|2066.45|2066.15|2066.97|2066.6|2065.99|2065.65|700
1703664300000|2023-12-27 08:05:00|2066.46|2066.16|2068.47|2067.97|2068.63|2068.26|2066.46|2066.16|680
1703664600000|2023-12-27 08:10:00|2068.52|2068.02|2066.94|2066.64|2068.52|2068.12|2066.94|2066.57|660
1703664900000|2023-12-27 08:15:00|2066.98|2066.68|2068.01|2067.51|2068.64|2068.24|2066.92|2066.49|541
1703665200000|2023-12-27 08:20:00|2068.02|2067.52|2067.59|2067.29|2068.16|2067.73|2067.19|2066.79|509
1703665500000|2023-12-27 08:25:00|2067.69|2067.19|2067.27|2066.97|2067.82|2067.41|2067.2|2066.83|436
1703665800000|2023-12-27 08:30:00|2067.29|2066.99|2067.49|2067.19|2067.61|2067.26|2066.72|2066.34|477
1703666100000|2023-12-27 08:35:00|2067.45|2067.15|2067.42|2067.12|2067.62|2067.25|2067.01|2066.57|338
1703666400000|2023-12-27 08:40:00|2067.38|2067.08|2067.87|2067.57|2068.43|2067.95|2067.38|2067.08|430
1703666700000|2023-12-27 08:45:00|2067.9|2067.6|2068.2|2067.7|2068.33|2067.91|2067.51|2067.15|524
1703667000000|2023-12-27 08:50:00|2068.19|2067.69|2068.14|2067.84|2068.39|2067.97|2067.82|2067.41|441
1703667300000|2023-12-27 08:55:00|2068.24|2067.74|2067.59|2067.29|2068.31|2067.86|2067.37|2067|540
1703667600000|2023-12-27 09:00:00|2067.58|2067.28|2068.2|2067.7|2068.43|2067.98|2067.52|2067.08|417
1703667900000|2023-12-27 09:05:00|2068.21|2067.71|2068.6|2068.1|2068.8|2068.39|2068.09|2067.7|444
1703668200000|2023-12-27 09:10:00|2068.59|2068.09|2068.23|2067.73|2068.69|2068.31|2067.98|2067.62|421
1703668500000|2023-12-27 09:15:00|2068.13|2067.83|2068.34|2067.84|2068.58|2068.19|2067.96|2067.61|313
1703668800000|2023-12-27 09:20:00|2068.33|2067.83|2069.02|2068.72|2069.24|2068.84|2068.15|2067.71|429
1703669100000|2023-12-27 09:25:00|2069.04|2068.74|2068.8|2068.5|2069.51|2069.21|2068.56|2068.19|456
1703669400000|2023-12-27 09:30:00|2068.9|2068.4|2068.88|2068.58|2069.04|2068.65|2068.56|2068.17|327
1703669700000|2023-12-27 09:35:00|2068.9|2068.6|2068.82|2068.52|2069.03|2068.67|2068.6|2068.21|239
1703670000000|2023-12-27 09:40:00|2068.83|2068.53|2068.93|2068.43|2069.11|2068.72|2068.73|2068.38|357
1703670300000|2023-12-27 09:45:00|2068.84|2068.54|2068.74|2068.24|2069.11|2068.71|2068.44|2068.07|430
1703670600000|2023-12-27 09:50:00|2068.73|2068.43|2068.75|2068.45|2069.05|2068.62|2068.53|2068.17|382
1703670900000|2023-12-27 09:55:00|2068.74|2068.44|2068.56|2068.26|2069.01|2068.62|2068.54|2068.21|284
1703671200000|2023-12-27 10:00:00|2068.55|2068.25|2068.63|2068.33|2068.98|2068.6|2068.54|2068.16|237
1703671500000|2023-12-27 10:05:00|2068.61|2068.31|2068.04|2067.74|2068.62|2068.31|2067.79|2067.44|392
1703671800000|2023-12-27 10:10:00|2068.01|2067.71|2068.11|2067.81|2068.33|2068|2067.82|2067.42|326
1703672100000|2023-12-27 10:15:00|2068.09|2067.79|2067.52|2067.22|2068.26|2067.88|2067.47|2067.12|344
1703672400000|2023-12-27 10:20:00|2067.53|2067.23|2066.45|2066.15|2067.88|2067.52|2066.38|2066.03|457
1703672700000|2023-12-27 10:25:00|2066.53|2066.03|2064|2063.7|2066.55|2066.15|2063.9|2063.52|688
1703673000000|2023-12-27 10:30:00|2063.96|2063.66|2063.51|2063.01|2064.32|2063.93|2061.66|2061.36|999
1703673300000|2023-12-27 10:35:00|2063.52|2063.02|2063.8|2063.5|2064.37|2064.02|2063.4|2063.02|628
1703673600000|2023-12-27 10:40:00|2063.83|2063.53|2064.71|2064.21|2064.79|2064.39|2063.41|2063.05|497
1703673900000|2023-12-27 10:45:00|2064.68|2064.18|2064.6|2064.3|2064.73|2064.36|2063.84|2063.52|522
1703674200000|2023-12-27 10:50:00|2064.59|2064.29|2065.12|2064.82|2065.26|2064.88|2064.52|2064.17|375
1703674500000|2023-12-27 10:55:00|2065.22|2064.72|2064.94|2064.64|2065.23|2064.87|2064.58|2064.21|438
1703674800000|2023-12-27 11:00:00|2064.9|2064.6|2065.46|2065.16|2065.95|2065.56|2064.82|2064.45|395
1703675100000|2023-12-27 11:05:00|2065.56|2065.06|2065.31|2065.01|2065.75|2065.41|2065|2064.62|425
1703675400000|2023-12-27 11:10:00|2065.41|2064.91|2066.31|2066.01|2066.43|2066.02|2065.29|2064.91|373
1703675700000|2023-12-27 11:15:00|2066.4|2065.9|2067.4|2067.1|2067.57|2067.16|2066.19|2065.83|490
1703676000000|2023-12-27 11:20:00|2067.42|2067.12|2067.21|2066.91|2067.62|2067.25|2066.91|2066.52|431
1703676300000|2023-12-27 11:25:00|2067.32|2066.82|2067.8|2067.3|2068.2|2067.82|2067.01|2066.62|455
1703676600000|2023-12-27 11:30:00|2067.81|2067.31|2067.93|2067.43|2067.94|2067.53|2067.3|2066.99|407
1703676900000|2023-12-27 11:35:00|2067.81|2067.51|2067.07|2066.77|2068.27|2067.87|2067.07|2066.77|389
1703677200000|2023-12-27 11:40:00|2067.1|2066.8|2067.51|2067.21|2067.69|2067.27|2066.98|2066.58|415
1703677500000|2023-12-27 11:45:00|2067.46|2067.16|2067.97|2067.67|2068.18|2067.81|2067.46|2067.1|432
1703677800000|2023-12-27 11:50:00|2067.96|2067.66|2068.59|2068.29|2068.78|2068.4|2067.96|2067.63|445
1703678100000|2023-12-27 11:55:00|2068.69|2068.19|2068.41|2068.11|2069.16|2068.75|2068.33|2067.95|487
1703678400000|2023-12-27 12:00:00|2068.42|2068.12|2068.54|2068.24|2068.94|2068.53|2067.97|2067.65|501
1703678700000|2023-12-27 12:05:00|2068.64|2068.14|2067.59|2067.09|2068.67|2068.29|2067.32|2066.91|496
1703679000000|2023-12-27 12:10:00|2067.6|2067.1|2067.8|2067.5|2068.16|2067.75|2067.41|2067.02|389
1703679300000|2023-12-27 12:15:00|2067.91|2067.41|2068.12|2067.62|2068.56|2068.16|2067.49|2067.12|445
1703679600000|2023-12-27 12:20:00|2068.11|2067.61|2068.79|2068.29|2068.9|2068.57|2068.02|2067.6|418
1703679900000|2023-12-27 12:25:00|2068.8|2068.3|2069.24|2068.94|2069.38|2069.06|2068.5|2068.11|635
1703680200000|2023-12-27 12:30:00|2069.25|2068.95|2069.65|2069.15|2070.61|2070.22|2069.25|2068.91|661
1703680500000|2023-12-27 12:35:00|2069.64|2069.14|2070.33|2069.83|2070.33|2069.92|2069.51|2069.13|430
1703680800000|2023-12-27 12:40:00|2070.15|2069.85|2069.65|2069.35|2070.51|2070.11|2069.6|2069.3|509
1703681100000|2023-12-27 12:45:00|2069.64|2069.34|2067.99|2067.49|2069.75|2069.4|2067.43|2067.03|667
1703681400000|2023-12-27 12:50:00|2068.01|2067.51|2064.95|2064.45|2068.11|2067.71|2064.6|2064.23|637
1703681700000|2023-12-27 12:55:00|2064.94|2064.44|2068.01|2067.51|2068.87|2068.45|2064.94|2064.44|917
1703682000000|2023-12-27 13:00:00|2067.88|2067.58|2068.31|2068.01|2068.58|2068.23|2066.63|2066.33|1102
1703682300000|2023-12-27 13:05:00|2068.32|2068.02|2067.26|2066.96|2068.46|2068.07|2067.15|2066.85|807
1703682600000|2023-12-27 13:10:00|2067.36|2066.86|2068.23|2067.93|2068.37|2068.05|2067.22|2066.84|721
1703682900000|2023-12-27 13:15:00|2068.33|2067.83|2068.92|2068.62|2069.04|2068.66|2068.21|2067.83|671
1703683200000|2023-12-27 13:20:00|2068.91|2068.61|2069.39|2069.09|2070.07|2069.65|2068.45|2068.08|867
1703683500000|2023-12-27 13:25:00|2069.48|2069.18|2067.72|2067.22|2069.82|2069.4|2067.28|2066.89|798
1703683800000|2023-12-27 13:30:00|2067.69|2067.19|2067.63|2067.33|2068.68|2068.3|2067.29|2066.92|851
1703684100000|2023-12-27 13:35:00|2067.64|2067.34|2067.57|2067.27|2068.11|2067.71|2066.34|2065.93|775
1703684400000|2023-12-27 13:40:00|2067.61|2067.31|2068.53|2068.23|2068.6|2068.29|2067.52|2067.12|695
1703684700000|2023-12-27 13:45:00|2068.52|2068.22|2067.17|2066.87|2069.04|2068.67|2067.03|2066.65|749
1703685000000|2023-12-27 13:50:00|2067.16|2066.86|2067.7|2067.4|2068.09|2067.68|2066.51|2066.06|822
1703685300000|2023-12-27 13:55:00|2067.67|2067.37|2068.5|2068.2|2069.23|2068.84|2067.67|2067.24|764
1703685600000|2023-12-27 14:00:00|2068.57|2068.27|2068.99|2068.69|2069.31|2068.92|2068.47|2068.08|866
1703685900000|2023-12-27 14:05:00|2068.98|2068.68|2069.07|2068.57|2069.22|2068.87|2068.26|2067.96|747
1703686200000|2023-12-27 14:10:00|2069.04|2068.74|2069.12|2068.62|2069.63|2069.25|2068.78|2068.42|762
1703686500000|2023-12-27 14:15:00|2069.07|2068.57|2069.41|2068.91|2069.65|2069.33|2068.88|2068.48|671
1703686800000|2023-12-27 14:20:00|2069.3|2069|2069.72|2069.22|2070.2|2069.86|2069.1|2068.73|737
1703687100000|2023-12-27 14:25:00|2069.7|2069.2|2069.2|2068.9|2069.7|2069.33|2068.49|2068.14|759
1703687400000|2023-12-27 14:30:00|2069.11|2068.81|2070.79|2070.29|2070.96|2070.63|2068.56|2068.16|1201
1703687700000|2023-12-27 14:35:00|2070.8|2070.3|2069.76|2069.46|2071.88|2071.5|2069.22|2068.87|1100
1703688000000|2023-12-27 14:40:00|2069.75|2069.45|2069.08|2068.58|2069.95|2069.58|2066.86|2066.56|1295
1703688300000|2023-12-27 14:45:00|2069.23|2068.73|2070.48|2070.18|2070.86|2070.43|2069.03|2068.63|1036
1703688600000|2023-12-27 14:50:00|2070.47|2070.17|2070.58|2070.28|2071.03|2070.73|2069.97|2069.57|822
1703688900000|2023-12-27 14:55:00|2070.63|2070.33|2070.58|2070.08|2070.87|2070.56|2069.83|2069.49|764
1703689200000|2023-12-27 15:00:00|2070.47|2070.17|2069.38|2069.08|2070.48|2070.18|2069.15|2068.81|947
1703689500000|2023-12-27 15:05:00|2069.39|2069.09|2070.18|2069.88|2070.35|2069.97|2069.35|2068.88|703
1703689800000|2023-12-27 15:10:00|2070.19|2069.89|2072.33|2072.03|2073.64|2073.31|2070.08|2069.71|973
1703690100000|2023-12-27 15:15:00|2072.22|2071.92|2073.41|2072.91|2075.05|2074.65|2071.84|2071.51|1118
1703690400000|2023-12-27 15:20:00|2073.4|2072.9|2075.18|2074.88|2075.26|2074.96|2072.92|2072.52|980
1703690700000|2023-12-27 15:25:00|2075.23|2074.93|2077.28|2076.98|2077.91|2077.58|2075.1|2074.7|1160
1703691000000|2023-12-27 15:30:00|2077.29|2076.99|2078.03|2077.53|2078.47|2078.1|2075.94|2075.53|1303
1703691300000|2023-12-27 15:35:00|2077.98|2077.48|2081.66|2081.36|2082.12|2081.82|2077.63|2077.25|1340
1703691600000|2023-12-27 15:40:00|2081.69|2081.39|2079.14|2078.64|2082.19|2081.82|2078.9|2078.51|1445
1703691900000|2023-12-27 15:45:00|2079.04|2078.74|2077.41|2077.11|2079.41|2079.02|2077.09|2076.78|1328
1703692200000|2023-12-27 15:50:00|2077.51|2077.01|2078.97|2078.67|2079.61|2079.31|2076.49|2076.14|1204
1703692500000|2023-12-27 15:55:00|2078.91|2078.61|2079.13|2078.83|2079.89|2079.56|2077.79|2077.43|1227
1703692800000|2023-12-27 16:00:00|2079.12|2078.82|2077.06|2076.76|2079.45|2079.06|2076.87|2076.57|1242
1703693100000|2023-12-27 16:05:00|2077.07|2076.77|2079.09|2078.79|2079.52|2079.13|2077.07|2076.77|1035
1703693400000|2023-12-27 16:10:00|2079.19|2078.69|2079.13|2078.83|2079.95|2079.64|2078.78|2078.45|984
1703693700000|2023-12-27 16:15:00|2079.12|2078.82|2079.86|2079.36|2079.88|2079.51|2078.12|2077.82|872
1703694000000|2023-12-27 16:20:00|2079.83|2079.33|2080.68|2080.18|2080.92|2080.62|2079.75|2079.33|906
1703694300000|2023-12-27 16:25:00|2080.6|2080.3|2080.69|2080.39|2081.07|2080.71|2080|2079.68|911
1703694600000|2023-12-27 16:30:00|2080.71|2080.41|2081.18|2080.68|2081.29|2080.91|2080.48|2080.09|826
1703694900000|2023-12-27 16:35:00|2081.19|2080.69|2081.41|2081.11|2081.93|2081.63|2080.63|2080.23|850
1703695200000|2023-12-27 16:40:00|2081.34|2081.04|2081.92|2081.42|2082.74|2082.36|2081.33|2080.98|767
1703695500000|2023-12-27 16:45:00|2081.91|2081.41|2082.2|2081.7|2082.59|2082.19|2081.59|2081.26|608
1703695800000|2023-12-27 16:50:00|2082.21|2081.71|2082.62|2082.12|2082.64|2082.24|2081.63|2081.27|650
1703696100000|2023-12-27 16:55:00|2082.61|2082.11|2081.97|2081.47|2082.68|2082.29|2081.69|2081.39|714
1703696400000|2023-12-27 17:00:00|2081.99|2081.49|2080.54|2080.24|2081.99|2081.6|2079.9|2079.49|708
1703696700000|2023-12-27 17:05:00|2080.55|2080.25|2080.5|2080.2|2081.01|2080.69|2079.69|2079.3|568
1703697000000|2023-12-27 17:10:00|2080.49|2080.19|2080.91|2080.41|2081.3|2080.9|2080.4|2080|628
1703697300000|2023-12-27 17:15:00|2080.92|2080.62|2081.06|2080.76|2081.37|2081.02|2080.53|2080.15|526
1703697600000|2023-12-27 17:20:00|2081.17|2080.67|2080.75|2080.25|2081.47|2081.06|2080.57|2080.17|524
1703697900000|2023-12-27 17:25:00|2080.63|2080.33|2081.13|2080.83|2081.35|2080.96|2080.46|2080.14|539
1703698200000|2023-12-27 17:30:00|2081.09|2080.79|2081.02|2080.72|2082.01|2081.61|2081|2080.61|484
1703698500000|2023-12-27 17:35:00|2081.11|2080.61|2080.88|2080.58|2081.52|2081.18|2080.58|2080.12|630
1703698800000|2023-12-27 17:40:00|2080.87|2080.57|2081.91|2081.41|2082.03|2081.7|2080.87|2080.5|679
1703699100000|2023-12-27 17:45:00|2081.82|2081.52|2082.36|2082.06|2082.53|2082.2|2081.57|2081.21|491
1703699400000|2023-12-27 17:50:00|2082.35|2082.05|2082.45|2081.95|2082.51|2082.13|2081.81|2081.48|626
1703699700000|2023-12-27 17:55:00|2082.46|2081.96|2082.2|2081.7|2082.81|2082.42|2082.08|2081.69|582
1703700000000|2023-12-27 18:00:00|2082.07|2081.77|2084.27|2083.77|2084.33|2083.97|2081.71|2081.35|968
1703700300000|2023-12-27 18:05:00|2084.17|2083.87|2083.92|2083.62|2084.7|2084.35|2083.59|2083.24|877
1703700600000|2023-12-27 18:10:00|2083.93|2083.63|2083.03|2082.73|2084.2|2083.8|2083.01|2082.61|749
1703700900000|2023-12-27 18:15:00|2083.04|2082.74|2084.22|2083.72|2084.22|2083.82|2083.03|2082.64|616
1703701200000|2023-12-27 18:20:00|2084.11|2083.81|2082.8|2082.5|2084.25|2083.86|2082.63|2082.23|568
1703701500000|2023-12-27 18:25:00|2082.89|2082.59|2081.95|2081.65|2083.39|2083.09|2081.93|2081.54|677
1703701800000|2023-12-27 18:30:00|2081.93|2081.63|2079|2078.7|2082.21|2081.83|2078.88|2078.47|859
1703702100000|2023-12-27 18:35:00|2078.98|2078.68|2078.29|2077.79|2079.24|2078.84|2077.44|2077.07|995
1703702400000|2023-12-27 18:40:00|2078.3|2077.8|2076.58|2076.28|2078.51|2078.11|2076.5|2076.14|756
1703702700000|2023-12-27 18:45:00|2076.68|2076.18|2077.2|2076.7|2077.64|2077.16|2076.11|2075.73|783
1703703000000|2023-12-27 18:50:00|2077.19|2076.69|2078.32|2078.02|2078.76|2078.35|2077.1|2076.68|779
1703703300000|2023-12-27 18:55:00|2078.31|2078.01|2078.76|2078.26|2079.04|2078.63|2078.25|2077.87|655
1703703600000|2023-12-27 19:00:00|2078.79|2078.29|2076.8|2076.3|2078.86|2078.56|2076.54|2076.09|925
1703703900000|2023-12-27 19:05:00|2076.73|2076.23|2077.09|2076.59|2077.57|2077.12|2076.28|2075.88|734
1703704200000|2023-12-27 19:10:00|2077.1|2076.6|2076.92|2076.42|2077.43|2077.04|2076.59|2076.18|532
1703704500000|2023-12-27 19:15:00|2076.93|2076.43|2077.24|2076.74|2077.59|2077.21|2076.85|2076.43|466
1703704800000|2023-12-27 19:20:00|2077.23|2076.73|2077.27|2076.97|2077.5|2077.08|2076.65|2076.22|500
1703705100000|2023-12-27 19:25:00|2077.37|2076.87|2077.41|2076.91|2077.75|2077.35|2077.07|2076.71|483
1703705400000|2023-12-27 19:30:00|2077.34|2077.11|2078.65|2078.15|2078.75|2078.31|2077.07|2076.75|786
1703705700000|2023-12-27 19:35:00|2078.62|2078.12|2078.37|2077.87|2079.15|2078.72|2078.13|2077.75|620
1703706000000|2023-12-27 19:40:00|2078.36|2077.86|2077.69|2077.39|2078.48|2078.05|2077.56|2077.16|572
1703706300000|2023-12-27 19:45:00|2077.74|2077.24|2077.75|2077.25|2078.3|2077.87|2077.44|2077.06|429
1703706600000|2023-12-27 19:50:00|2077.74|2077.24|2077.14|2076.84|2077.98|2077.58|2077.05|2076.65|516
1703706900000|2023-12-27 19:55:00|2077.16|2076.86|2077.73|2077.43|2077.87|2077.51|2076.96|2076.56|548
1703707200000|2023-12-27 20:00:00|2077.85|2077.35|2077.67|2077.17|2078|2077.6|2077.35|2076.97|517
1703707500000|2023-12-27 20:05:00|2077.68|2077.18|2077.95|2077.65|2078.15|2077.77|2077.55|2077.14|372
1703707800000|2023-12-27 20:10:00|2078.03|2077.53|2076.91|2076.41|2078.09|2077.67|2076.64|2076.25|429
1703708100000|2023-12-27 20:15:00|2076.94|2076.44|2077.37|2077.07|2077.54|2077.16|2076.83|2076.43|485
1703708400000|2023-12-27 20:20:00|2077.36|2077.06|2077.19|2076.89|2077.53|2077.12|2077.04|2076.67|426
1703708700000|2023-12-27 20:25:00|2077.18|2076.88|2077.08|2076.58|2077.53|2077.08|2076.85|2076.48|490
1703709000000|2023-12-27 20:30:00|2077.12|2076.62|2077.76|2077.46|2078.6|2078.14|2076.9|2076.5|656
1703709300000|2023-12-27 20:35:00|2077.78|2077.48|2077.89|2077.39|2078.09|2077.66|2077.38|2076.98|437
1703709600000|2023-12-27 20:40:00|2077.88|2077.38|2077.35|2076.85|2077.94|2077.55|2077.16|2076.76|385
1703709900000|2023-12-27 20:45:00|2077.36|2076.86|2077.34|2077.04|2077.8|2077.4|2077.24|2076.83|404
1703710200000|2023-12-27 20:50:00|2077.37|2076.87|2077.76|2077.46|2078.05|2077.67|2077.27|2076.87|486
1703710500000|2023-12-27 20:55:00|2077.75|2077.45|2078.44|2077.94|2078.5|2078.11|2077.66|2077.28|604
1703710800000|2023-12-27 21:00:00|2078.43|2077.93|2078.4|2077.9|2078.58|2078.25|2078.05|2077.64|431
1703711100000|2023-12-27 21:05:00|2078.41|2077.91|2077.85|2077.55|2078.75|2078.39|2077.81|2077.46|353
1703711400000|2023-12-27 21:10:00|2077.84|2077.54|2077.29|2076.99|2077.9|2077.56|2077.11|2076.73|315
1703711700000|2023-12-27 21:15:00|2077.3|2077|2077.43|2077.13|2077.64|2077.23|2077.26|2076.87|230
1703712000000|2023-12-27 21:20:00|2077.44|2077.14|2077.36|2077.06|2077.57|2077.22|2077.25|2076.8|182
1703712300000|2023-12-27 21:25:00|2077.29|2076.99|2076.92|2076.62|2077.5|2077.12|2076.92|2076.49|207
1703712600000|2023-12-27 21:30:00|2076.91|2076.61|2077.5|2077.2|2077.64|2077.26|2076.88|2076.58|232
1703712900000|2023-12-27 21:35:00|2077.51|2077.21|2077.62|2077.32|2077.84|2077.46|2077.42|2077.03|192
1703713200000|2023-12-27 21:40:00|2077.61|2077.31|2077.43|2076.93|2077.86|2077.48|2077.22|2076.83|191
1703713500000|2023-12-27 21:45:00|2077.28|2076.78|2077.57|2077.27|2077.74|2077.29|2077.28|2076.78|200
1703713800000|2023-12-27 21:50:00|2077.58|2077.28|2077.58|2077.08|2077.93|2077.46|2077.47|2077.06|193
1703714100000|2023-12-27 21:55:00|2077.57|2077.07|2077.83|2077.53|2078.08|2077.66|2077.03|2076.53|333
1703718000000|2023-12-27 23:00:00|2078.35|2077.85|2078.34|2077.84|2078.78|2078.28|2077.71|2077.21|227
1703718300000|2023-12-27 23:05:00|2078.3|2078|2079.09|2078.59|2079.18|2078.74|2077.78|2077.28|259
1703718600000|2023-12-27 23:10:00|2079.1|2078.6|2079.4|2078.9|2079.66|2079.16|2078.8|2078.35|254
1703718900000|2023-12-27 23:15:00|2079.39|2078.89|2079.43|2078.93|2079.79|2079.29|2079.23|2078.73|212
1703719200000|2023-12-27 23:20:00|2079.45|2078.95|2079.58|2079.08|2080.03|2079.53|2079.44|2078.94|251
1703719500000|2023-12-27 23:25:00|2079.59|2079.09|2078.92|2078.42|2079.61|2079.11|2078.71|2078.28|142
1703719800000|2023-12-27 23:30:00|2078.84|2078.54|2078.71|2078.41|2078.96|2078.58|2078.35|2078.05|189
1703720100000|2023-12-27 23:35:00|2078.69|2078.39|2079.07|2078.57|2079.17|2078.67|2078.34|2077.99|215
1703720400000|2023-12-27 23:40:00|2079.06|2078.56|2078.76|2078.26|2079.23|2078.73|2078.52|2078.12|268
1703720700000|2023-12-27 23:45:00|2078.75|2078.25|2079.06|2078.56|2079.27|2078.77|2078.51|2078.19|279
1703721000000|2023-12-27 23:50:00|2079.05|2078.55|2079.65|2079.15|2079.93|2079.47|2078.94|2078.44|322
1703721300000|2023-12-27 23:55:00|2079.57|2079.27|2079.84|2079.34|2080.24|2079.82|2079.54|2079.14|306
1703721600000|2023-12-28 00:00:00|2079.9|2079.4|2080.8|2080.3|2081.45|2080.95|2079.69|2079.29|586
1703721900000|2023-12-28 00:05:00|2080.81|2080.31|2080.5|2080.2|2080.97|2080.47|2080.11|2079.61|522
1703722200000|2023-12-28 00:10:00|2080.49|2080.19|2080.14|2079.84|2080.92|2080.42|2079.87|2079.47|437
1703722500000|2023-12-28 00:15:00|2080.15|2079.85|2080.59|2080.09|2080.59|2080.2|2079.84|2079.41|420
1703722800000|2023-12-28 00:20:00|2080.58|2080.08|2080.43|2079.93|2080.68|2080.3|2080.15|2079.77|268
1703723100000|2023-12-28 00:25:00|2080.44|2079.94|2080.39|2079.89|2080.69|2080.27|2080.24|2079.78|270
1703723400000|2023-12-28 00:30:00|2080.33|2079.83|2080.73|2080.23|2080.93|2080.51|2080.16|2079.79|284
1703723700000|2023-12-28 00:35:00|2080.74|2080.24|2080.6|2080.1|2080.8|2080.4|2080.26|2079.79|292
1703724000000|2023-12-28 00:40:00|2080.59|2080.09|2080.53|2080.03|2080.82|2080.34|2080.25|2079.8|321
1703724300000|2023-12-28 00:45:00|2080.52|2080.02|2080.93|2080.43|2081.07|2080.62|2080.43|2080.02|372
1703724600000|2023-12-28 00:50:00|2080.92|2080.42|2079.89|2079.39|2081.03|2080.63|2079.75|2079.34|620
1703724900000|2023-12-28 00:55:00|2079.83|2079.33|2080.07|2079.77|2080.43|2080.09|2079.38|2078.98|656
1703725200000|2023-12-28 01:00:00|2079.96|2079.66|2081.19|2080.89|2081.71|2081.31|2079.84|2079.5|918
1703725500000|2023-12-28 01:05:00|2081.21|2080.91|2081.43|2080.93|2081.53|2081.12|2080.65|2080.28|513
1703725800000|2023-12-28 01:10:00|2081.34|2081.04|2081.22|2080.92|2081.86|2081.5|2080.72|2080.22|562
1703726100000|2023-12-28 01:15:00|2081.19|2080.89|2082.18|2081.88|2082.26|2081.89|2081.17|2080.77|565
1703726400000|2023-12-28 01:20:00|2082.17|2081.87|2082.39|2081.89|2082.65|2082.26|2081.91|2081.52|636
1703726700000|2023-12-28 01:25:00|2082.44|2081.94|2084.34|2083.84|2084.43|2083.93|2082.21|2081.79|758
1703727000000|2023-12-28 01:30:00|2084.28|2083.78|2084.58|2084.08|2085.03|2084.7|2082.98|2082.56|857
1703727300000|2023-12-28 01:35:00|2084.57|2084.07|2083.64|2083.14|2084.69|2084.29|2083.46|2083.07|759
1703727600000|2023-12-28 01:40:00|2083.68|2083.18|2084.11|2083.61|2084.3|2083.93|2083.28|2082.9|620
1703727900000|2023-12-28 01:45:00|2084.12|2083.82|2084.51|2084.01|2084.68|2084.28|2084.05|2083.67|516
1703728200000|2023-12-28 01:50:00|2084.5|2084|2087.59|2087.09|2087.78|2087.28|2084.18|2083.81|803
1703728500000|2023-12-28 01:55:00|2087.54|2087.04|2087.28|2086.98|2088.08|2087.7|2086.44|2086.09|908
1703728800000|2023-12-28 02:00:00|2087.27|2086.97|2086.48|2085.98|2088.05|2087.67|2086.28|2085.87|858
1703729100000|2023-12-28 02:05:00|2086.49|2085.99|2087.06|2086.56|2087.38|2086.88|2086.2|2085.7|897
1703729400000|2023-12-28 02:10:00|2087.05|2086.55|2086.78|2086.28|2087.52|2087.13|2086.07|2085.66|645
1703729700000|2023-12-28 02:15:00|2086.8|2086.3|2087.5|2087|2088.06|2087.73|2086.43|2086.07|545
1703730000000|2023-12-28 02:20:00|2087.47|2086.97|2087.16|2086.66|2087.87|2087.41|2086.88|2086.54|495
1703730300000|2023-12-28 02:25:00|2087.17|2086.67|2086.72|2086.42|2087.25|2086.8|2086.23|2085.81|478
1703730600000|2023-12-28 02:30:00|2086.78|2086.48|2086.63|2086.33|2087.11|2086.72|2086.56|2086.16|529
1703730900000|2023-12-28 02:35:00|2086.78|2086.28|2086.15|2085.65|2086.94|2086.59|2085.73|2085.39|599
1703731200000|2023-12-28 02:40:00|2086.19|2085.69|2086.99|2086.49|2087.11|2086.68|2085.85|2085.45|500
1703731500000|2023-12-28 02:45:00|2087.01|2086.51|2086.4|2085.9|2087.06|2086.56|2086.11|2085.69|425
1703731800000|2023-12-28 02:50:00|2086.43|2085.93|2087|2086.5|2087.14|2086.75|2086.13|2085.65|407
1703732100000|2023-12-28 02:55:00|2086.99|2086.49|2088.27|2087.77|2088.78|2088.39|2086.67|2086.3|868
1703732400000|2023-12-28 03:00:00|2088.26|2087.76|2088.5|2088|2088.57|2088.24|2087.58|2087.19|709
1703732700000|2023-12-28 03:05:00|2088.49|2087.99|2088.68|2088.18|2088.77|2088.34|2088.04|2087.54|630
1703733000000|2023-12-28 03:10:00|2088.67|2088.17|2088|2087.5|2088.67|2088.24|2087.93|2087.45|548
1703733300000|2023-12-28 03:15:00|2088.04|2087.54|2087.1|2086.6|2088.09|2087.69|2086.96|2086.59|498
1703733600000|2023-12-28 03:20:00|2086.98|2086.48|2087.08|2086.58|2088.01|2087.61|2086.92|2086.48|534
1703733900000|2023-12-28 03:25:00|2087.09|2086.59|2086.41|2085.91|2087.46|2086.98|2086.18|2085.85|429
1703734200000|2023-12-28 03:30:00|2086.47|2085.97|2086.94|2086.44|2087.31|2086.96|2086.39|2085.97|474
1703734500000|2023-12-28 03:35:00|2086.95|2086.45|2087.03|2086.53|2087.2|2086.82|2086.55|2086.05|381
1703734800000|2023-12-28 03:40:00|2087.04|2086.54|2087.4|2087.1|2087.54|2087.16|2086.9|2086.49|283
1703735100000|2023-12-28 03:45:00|2087.48|2086.98|2087.73|2087.23|2088.07|2087.71|2087.24|2086.87|376
1703735400000|2023-12-28 03:50:00|2087.75|2087.25|2087.37|2086.87|2087.84|2087.37|2087.2|2086.7|372
1703735700000|2023-12-28 03:55:00|2087.38|2086.88|2087.53|2087.03|2087.97|2087.52|2087.18|2086.79|325
1703736000000|2023-12-28 04:00:00|2087.51|2087.01|2087.24|2086.74|2087.53|2087.1|2086.85|2086.48|386
1703736300000|2023-12-28 04:05:00|2087.23|2086.73|2086.39|2085.89|2087.62|2087.18|2086.11|2085.67|443
1703736600000|2023-12-28 04:10:00|2086.4|2085.9|2086.51|2086.01|2087.05|2086.65|2086.37|2085.87|393
1703736900000|2023-12-28 04:15:00|2086.49|2085.99|2087.12|2086.62|2087.36|2086.96|2086.48|2085.98|320
1703737200000|2023-12-28 04:20:00|2087.03|2086.73|2087.06|2086.56|2087.19|2086.79|2086.77|2086.38|270
1703737500000|2023-12-28 04:25:00|2086.94|2086.64|2086.97|2086.67|2087.09|2086.69|2086.07|2085.66|551
1703737800000|2023-12-28 04:30:00|2087.08|2086.58|2086.93|2086.43|2087.56|2087.17|2086.67|2086.32|299
1703738100000|2023-12-28 04:35:00|2086.95|2086.45|2086.82|2086.32|2086.95|2086.53|2086.17|2085.76|336
1703738400000|2023-12-28 04:40:00|2086.72|2086.42|2086.7|2086.4|2086.84|2086.47|2086.3|2085.88|359
1703738700000|2023-12-28 04:45:00|2086.69|2086.39|2087.21|2086.71|2087.28|2086.88|2086.69|2086.22|224
1703739000000|2023-12-28 04:50:00|2087.18|2086.68|2087.01|2086.71|2087.25|2086.85|2086.85|2086.44|275
1703739300000|2023-12-28 04:55:00|2086.99|2086.69|2086.89|2086.39|2087.16|2086.74|2086.69|2086.29|225
1703739600000|2023-12-28 05:00:00|2086.79|2086.49|2086.61|2086.11|2087.02|2086.64|2086|2085.6|485
1703739900000|2023-12-28 05:05:00|2086.65|2086.15|2087.14|2086.64|2087.74|2087.32|2086.52|2086.15|537
1703740200000|2023-12-28 05:10:00|2087.13|2086.63|2087.5|2087|2087.81|2087.41|2087.06|2086.63|453
1703740500000|2023-12-28 05:15:00|2087.48|2086.98|2086.86|2086.36|2087.48|2087.06|2086.6|2086.19|399
1703740800000|2023-12-28 05:20:00|2086.72|2086.42|2086.94|2086.44|2087.25|2086.83|2086.71|2086.27|324
1703741100000|2023-12-28 05:25:00|2086.95|2086.45|2087.56|2087.26|2087.84|2087.5|2086.83|2086.42|412
1703741400000|2023-12-28 05:30:00|2087.66|2087.16|2087.24|2086.74|2087.79|2087.31|2086.52|2086.15|597
1703741700000|2023-12-28 05:35:00|2087.23|2086.73|2087.16|2086.66|2087.26|2086.86|2086.8|2086.37|450
1703742000000|2023-12-28 05:40:00|2087.15|2086.65|2086.63|2086.33|2087.3|2086.93|2086.42|2086.02|490
1703742300000|2023-12-28 05:45:00|2086.73|2086.23|2085.26|2084.76|2086.74|2086.24|2085.06|2084.65|624
1703742600000|2023-12-28 05:50:00|2085.24|2084.74|2085.36|2085.06|2085.98|2085.68|2084.94|2084.5|542
1703742900000|2023-12-28 05:55:00|2085.37|2085.07|2086.04|2085.74|2086.18|2085.76|2085.28|2084.84|571
1703743200000|2023-12-28 06:00:00|2086.05|2085.75|2086.69|2086.19|2087.08|2086.71|2085.62|2085.22|777
1703743500000|2023-12-28 06:05:00|2086.65|2086.15|2086.86|2086.56|2087.13|2086.72|2086.13|2085.63|706
1703743800000|2023-12-28 06:10:00|2086.96|2086.46|2085.22|2084.72|2087.11|2086.72|2084.63|2084.25|808
1703744100000|2023-12-28 06:15:00|2085.21|2084.71|2085.42|2084.92|2085.88|2085.38|2084.96|2084.64|648
1703744400000|2023-12-28 06:20:00|2085.43|2084.93|2085.8|2085.3|2086.23|2085.93|2085.42|2084.93|634
1703744700000|2023-12-28 06:25:00|2085.79|2085.29|2085.08|2084.78|2085.97|2085.49|2084.82|2084.52|617
1703745000000|2023-12-28 06:30:00|2085.19|2084.69|2085.2|2084.7|2085.39|2084.97|2084.5|2084.09|524
1703745300000|2023-12-28 06:35:00|2085.22|2084.72|2085.53|2085.23|2085.73|2085.32|2084.99|2084.6|421
1703745600000|2023-12-28 06:40:00|2085.63|2085.13|2086.19|2085.89|2086.45|2086.05|2085.39|2084.97|448
1703745900000|2023-12-28 06:45:00|2086.3|2085.8|2086.11|2085.61|2086.66|2086.21|2085.97|2085.54|371
1703746200000|2023-12-28 06:50:00|2086.12|2085.62|2086.45|2085.95|2087.21|2086.8|2085.96|2085.5|505
1703746500000|2023-12-28 06:55:00|2086.43|2085.93|2086.11|2085.61|2086.67|2086.28|2085.96|2085.55|422
1703746800000|2023-12-28 07:00:00|2086.09|2085.59|2086.26|2085.76|2086.67|2086.29|2085.83|2085.4|625
1703747100000|2023-12-28 07:05:00|2086.24|2085.74|2086.78|2086.28|2087.44|2087.04|2086.12|2085.62|665
1703747400000|2023-12-28 07:10:00|2086.76|2086.26|2087.28|2086.98|2087.9|2087.5|2086.55|2086.05|778
1703747700000|2023-12-28 07:15:00|2087.38|2086.88|2086.75|2086.25|2087.65|2087.26|2086.4|2085.99|669
1703748000000|2023-12-28 07:20:00|2086.76|2086.26|2086.38|2086.08|2087.12|2086.63|2086.2|2085.81|503
1703748300000|2023-12-28 07:25:00|2086.48|2085.98|2085.95|2085.65|2086.49|2086.03|2085.7|2085.31|425
1703748600000|2023-12-28 07:30:00|2085.98|2085.68|2086.61|2086.31|2087.19|2086.79|2085.94|2085.59|609
1703748900000|2023-12-28 07:35:00|2086.55|2086.25|2085.94|2085.64|2086.9|2086.48|2085.92|2085.54|460
1703749200000|2023-12-28 07:40:00|2085.93|2085.63|2086.15|2085.65|2086.41|2085.93|2085.72|2085.34|464
1703749500000|2023-12-28 07:45:00|2086.14|2085.64|2084.9|2084.4|2086.23|2085.82|2084.81|2084.31|569
1703749800000|2023-12-28 07:50:00|2084.96|2084.46|2085.45|2084.95|2085.45|2085.05|2084.12|2083.8|613
1703750100000|2023-12-28 07:55:00|2085.34|2085.04|2086.37|2086.07|2086.37|2086.07|2085.29|2084.99|514
1703750400000|2023-12-28 08:00:00|2086.38|2086.08|2085.09|2084.59|2086.73|2086.39|2084.81|2084.41|764
1703750700000|2023-12-28 08:05:00|2085.16|2084.66|2084.53|2084.23|2085.24|2084.83|2084.47|2084.09|732
1703751000000|2023-12-28 08:10:00|2084.54|2084.24|2082.41|2081.91|2085.17|2084.77|2081.98|2081.56|813
1703751300000|2023-12-28 08:15:00|2082.3|2082|2080.61|2080.31|2082.3|2082|2080.49|2080.1|949
1703751600000|2023-12-28 08:20:00|2080.7|2080.2|2080.33|2080.03|2080.88|2080.54|2078.97|2078.47|1018
1703751900000|2023-12-28 08:25:00|2080.32|2080.02|2077.81|2077.31|2080.55|2080.21|2077.48|2077.08|968
1703752200000|2023-12-28 08:30:00|2077.72|2077.42|2078.43|2077.93|2078.56|2078.15|2076.86|2076.56|886
1703752500000|2023-12-28 08:35:00|2078.44|2077.94|2078.63|2078.13|2079.07|2078.65|2078.09|2077.71|724
1703752800000|2023-12-28 08:40:00|2078.6|2078.1|2078.07|2077.77|2078.72|2078.31|2077.73|2077.31|702
1703753100000|2023-12-28 08:45:00|2078.08|2077.78|2077.32|2076.82|2078.26|2077.94|2077.21|2076.73|672
1703753400000|2023-12-28 08:50:00|2077.36|2076.86|2077.3|2077|2078.24|2077.77|2076.9|2076.49|680
1703753700000|2023-12-28 08:55:00|2077.33|2077.03|2077.76|2077.26|2078.55|2078.15|2077|2076.52|675
1703754000000|2023-12-28 09:00:00|2077.77|2077.27|2077.05|2076.75|2078.45|2078.06|2077.04|2076.64|704
1703754300000|2023-12-28 09:05:00|2077.03|2076.73|2074.71|2074.21|2077.43|2077.04|2074.65|2074.21|778
1703754600000|2023-12-28 09:10:00|2074.56|2074.26|2074.47|2074.17|2075.97|2075.57|2072.95|2072.65|960
1703754900000|2023-12-28 09:15:00|2074.45|2074.15|2074|2073.5|2074.8|2074.4|2073.34|2072.84|746
1703755200000|2023-12-28 09:20:00|2073.97|2073.47|2075.22|2074.92|2076.03|2075.67|2073.54|2073.12|885
1703755500000|2023-12-28 09:25:00|2075.21|2074.91|2075.26|2074.76|2076.07|2075.67|2074.88|2074.38|798
1703755800000|2023-12-28 09:30:00|2075.25|2074.75|2076.47|2076.17|2076.58|2076.22|2074.44|2074.06|759
1703756100000|2023-12-28 09:35:00|2076.48|2076.18|2078.01|2077.51|2078.29|2077.89|2076.17|2075.8|911
1703756400000|2023-12-28 09:40:00|2078|2077.5|2076.49|2076.19|2078.14|2077.78|2076.31|2075.92|714
1703756700000|2023-12-28 09:45:00|2076.5|2076.2|2076.54|2076.24|2077.12|2076.8|2076.39|2076.01|515
1703757000000|2023-12-28 09:50:00|2076.53|2076.23|2077.15|2076.85|2077.66|2077.26|2075.96|2075.61|667
1703757300000|2023-12-28 09:55:00|2077.24|2076.74|2077.33|2076.83|2078.21|2077.81|2077.11|2076.74|720
1703757600000|2023-12-28 10:00:00|2077.32|2076.82|2078.73|2078.43|2078.86|2078.51|2077.2|2076.78|662
1703757900000|2023-12-28 10:05:00|2078.72|2078.42|2078.72|2078.22|2079.2|2078.72|2078.33|2077.83|632
1703758200000|2023-12-28 10:10:00|2078.9|2078.4|2078.28|2077.78|2079.63|2079.13|2077.62|2077.2|608
1703758500000|2023-12-28 10:15:00|2078.25|2077.75|2078.17|2077.87|2078.91|2078.45|2078|2077.57|467
1703758800000|2023-12-28 10:20:00|2078.18|2077.88|2078.98|2078.48|2079.18|2078.77|2078.17|2077.76|398
1703759100000|2023-12-28 10:25:00|2078.82|2078.52|2078.47|2077.97|2079.03|2078.58|2077.92|2077.48|401
1703759400000|2023-12-28 10:30:00|2078.46|2077.96|2077.78|2077.28|2078.79|2078.4|2077.71|2077.28|478
1703759700000|2023-12-28 10:35:00|2077.77|2077.27|2076.76|2076.46|2077.83|2077.36|2076.63|2076.25|546
1703760000000|2023-12-28 10:40:00|2076.75|2076.45|2075.39|2075.09|2077.48|2077.05|2075.36|2074.95|575
1703760300000|2023-12-28 10:45:00|2075.38|2075.08|2076.48|2076.18|2076.65|2076.22|2074.95|2074.6|587
1703760600000|2023-12-28 10:50:00|2076.5|2076.2|2076.58|2076.08|2077.28|2076.83|2076.33|2075.89|441
1703760900000|2023-12-28 10:55:00|2076.67|2076.17|2077.58|2077.28|2078|2077.5|2076.51|2076.09|536
1703761200000|2023-12-28 11:00:00|2077.56|2077.26|2078.28|2077.78|2078.4|2077.98|2077.21|2076.85|521
1703761500000|2023-12-28 11:05:00|2078.3|2077.8|2077.7|2077.2|2078.87|2078.47|2077.6|2077.18|518
1703761800000|2023-12-28 11:10:00|2077.61|2077.31|2077.95|2077.45|2078.05|2077.62|2077.41|2076.99|440
1703762100000|2023-12-28 11:15:00|2077.94|2077.44|2077.74|2077.24|2078.33|2077.93|2077.61|2077.21|390
1703762400000|2023-12-28 11:20:00|2077.73|2077.23|2077.47|2077.17|2077.86|2077.46|2077.01|2076.59|454
1703762700000|2023-12-28 11:25:00|2077.57|2077.07|2077.64|2077.34|2077.76|2077.36|2077.32|2076.91|372
1703763000000|2023-12-28 11:30:00|2077.74|2077.24|2077.23|2076.73|2077.98|2077.58|2076.85|2076.46|481
1703763300000|2023-12-28 11:35:00|2077.24|2076.74|2077.24|2076.74|2077.38|2076.97|2076.34|2075.94|432
1703763600000|2023-12-28 11:40:00|2077.25|2076.75|2076.46|2076.16|2077.25|2076.77|2076.04|2075.65|341
1703763900000|2023-12-28 11:45:00|2076.55|2076.05|2076.46|2075.96|2076.55|2076.09|2076.22|2075.76|295
1703764200000|2023-12-28 11:50:00|2076.37|2075.87|2075.29|2074.99|2076.46|2076.06|2075.28|2074.86|491
1703764500000|2023-12-28 11:55:00|2075.3|2075|2075.69|2075.39|2076.24|2075.83|2075.26|2074.84|433
1703764800000|2023-12-28 12:00:00|2075.7|2075.4|2073.25|2072.95|2075.96|2075.6|2073.25|2072.9|699
1703765100000|2023-12-28 12:05:00|2073.24|2072.94|2073.87|2073.57|2074.43|2073.95|2071.56|2071.26|814
1703765400000|2023-12-28 12:10:00|2073.86|2073.56|2074.21|2073.71|2074.38|2073.95|2073.64|2073.31|557
1703765700000|2023-12-28 12:15:00|2074.23|2073.73|2074.16|2073.66|2074.36|2073.97|2073.77|2073.29|486
1703766000000|2023-12-28 12:20:00|2074.15|2073.65|2074.18|2073.68|2074.34|2073.85|2073.26|2072.76|438
1703766300000|2023-12-28 12:25:00|2074.24|2073.74|2075.21|2074.71|2075.38|2074.98|2073.87|2073.46|405
1703766600000|2023-12-28 12:30:00|2075.2|2074.7|2075.42|2075.12|2075.43|2075.12|2074.31|2073.92|513
1703766900000|2023-12-28 12:35:00|2075.43|2075.13|2075.45|2074.95|2075.88|2075.46|2075.24|2074.86|514
1703767200000|2023-12-28 12:40:00|2075.34|2075.04|2075.45|2074.95|2075.92|2075.53|2075.18|2074.81|408
1703767500000|2023-12-28 12:45:00|2075.46|2074.96|2075.53|2075.23|2075.81|2075.43|2075.18|2074.83|344
1703767800000|2023-12-28 12:50:00|2075.54|2075.24|2076.41|2076.11|2076.46|2076.11|2075.52|2075.09|428
1703768100000|2023-12-28 12:55:00|2076.4|2076.1|2076.84|2076.34|2077.09|2076.71|2076.16|2075.76|430
1703768400000|2023-12-28 13:00:00|2076.85|2076.35|2077.21|2076.91|2077.98|2077.6|2076.52|2076.11|1043
1703768700000|2023-12-28 13:05:00|2077.22|2076.92|2076.55|2076.25|2077.33|2076.94|2075.96|2075.55|739
1703769000000|2023-12-28 13:10:00|2076.62|2076.12|2075.64|2075.14|2076.71|2076.34|2075.28|2074.9|634
1703769300000|2023-12-28 13:15:00|2075.63|2075.13|2077.55|2077.25|2077.65|2077.3|2075.47|2075.07|772
1703769600000|2023-12-28 13:20:00|2077.54|2077.24|2076.98|2076.68|2078.74|2078.32|2076.31|2075.91|952
1703769900000|2023-12-28 13:25:00|2076.97|2076.67|2077.08|2076.58|2077.63|2077.17|2076.68|2076.19|732
1703770200000|2023-12-28 13:30:00|2077.06|2076.56|2078.67|2078.37|2079.3|2078.97|2076.68|2076.18|1209
1703770500000|2023-12-28 13:35:00|2078.68|2078.38|2078.25|2077.95|2079.12|2078.71|2077.53|2077.18|973
1703770800000|2023-12-28 13:40:00|2078.35|2077.85|2076.56|2076.06|2078.36|2077.86|2076.43|2076.06|893
1703771100000|2023-12-28 13:45:00|2076.54|2076.04|2077.21|2076.91|2077.98|2077.62|2075.19|2074.82|1034
1703771400000|2023-12-28 13:50:00|2077.31|2076.81|2076.25|2075.75|2077.35|2077.05|2075.17|2074.75|1020
1703771700000|2023-12-28 13:55:00|2076.15|2075.85|2073.28|2072.78|2076.54|2076.23|2072.27|2071.86|1210
1703772000000|2023-12-28 14:00:00|2073.41|2072.91|2072.71|2072.41|2074.07|2073.63|2072.42|2072|1160
1703772300000|2023-12-28 14:05:00|2072.69|2072.39|2074.98|2074.68|2075.08|2074.68|2072.29|2071.99|1018
1703772600000|2023-12-28 14:10:00|2074.97|2074.67|2075.34|2074.84|2075.84|2075.34|2074.29|2073.93|799
1703772900000|2023-12-28 14:15:00|2075.33|2074.83|2075.77|2075.47|2076.17|2075.74|2075.19|2074.7|734
1703773200000|2023-12-28 14:20:00|2075.79|2075.49|2076.19|2075.69|2076.91|2076.55|2074.93|2074.61|816
1703773500000|2023-12-28 14:25:00|2076.04|2075.74|2075.52|2075.02|2076.22|2075.81|2075.08|2074.7|769
1703773800000|2023-12-28 14:30:00|2075.56|2075.06|2073.85|2073.35|2075.64|2075.32|2073.28|2072.91|1115
1703774100000|2023-12-28 14:35:00|2073.81|2073.31|2075.23|2074.73|2076.04|2075.69|2072.99|2072.6|992
1703774400000|2023-12-28 14:40:00|2075.2|2074.7|2074.93|2074.63|2076.15|2075.72|2074.29|2073.87|985
1703774700000|2023-12-28 14:45:00|2074.95|2074.65|2075.94|2075.64|2076.71|2076.32|2074.54|2074.14|1080
1703775000000|2023-12-28 14:50:00|2075.99|2075.69|2078.32|2077.82|2078.45|2078.06|2075.92|2075.53|958
1703775300000|2023-12-28 14:55:00|2078.31|2077.81|2079.14|2078.64|2079.7|2079.33|2077.86|2077.48|932
1703775600000|2023-12-28 15:00:00|2079.2|2078.7|2080.61|2080.31|2080.88|2080.5|2078.57|2078.27|1252
1703775900000|2023-12-28 15:05:00|2080.6|2080.3|2079.76|2079.26|2081.37|2081.05|2079.28|2078.86|1036
1703776200000|2023-12-28 15:10:00|2079.77|2079.27|2079.26|2078.96|2080.56|2080.15|2079|2078.55|901
1703776500000|2023-12-28 15:15:00|2079.24|2078.94|2078.24|2077.94|2079.33|2078.95|2077.62|2077.29|910
1703776800000|2023-12-28 15:20:00|2078.23|2077.93|2078.29|2077.79|2078.33|2077.93|2077.28|2076.92|884
1703777100000|2023-12-28 15:25:00|2078.3|2077.8|2080.05|2079.55|2080.13|2079.74|2077.69|2077.28|1032
1703777400000|2023-12-28 15:30:00|2080.06|2079.56|2077.81|2077.31|2080.13|2079.73|2077.67|2077.28|1009
1703777700000|2023-12-28 15:35:00|2077.8|2077.3|2079.23|2078.93|2079.59|2079.2|2077.7|2077.25|784
1703778000000|2023-12-28 15:40:00|2079.24|2078.94|2079.52|2079.22|2080.36|2079.96|2079.15|2078.75|932
1703778300000|2023-12-28 15:45:00|2079.53|2079.23|2078.98|2078.68|2079.55|2079.25|2078|2077.63|1076
1703778600000|2023-12-28 15:50:00|2078.99|2078.69|2077.7|2077.2|2079.31|2078.9|2077.28|2076.88|1062
1703778900000|2023-12-28 15:55:00|2077.71|2077.21|2077.6|2077.1|2077.97|2077.58|2075.88|2075.46|1407
1703779200000|2023-12-28 16:00:00|2077.45|2077.15|2076.33|2076.03|2077.66|2077.28|2075.74|2075.4|1212
1703779500000|2023-12-28 16:05:00|2076.32|2076.02|2074.72|2074.42|2076.71|2076.33|2074.58|2074.18|990
1703779800000|2023-12-28 16:10:00|2074.75|2074.45|2075.47|2074.97|2076.02|2075.62|2074.16|2073.78|1010
1703780100000|2023-12-28 16:15:00|2075.48|2074.98|2074.78|2074.48|2075.48|2075.12|2074.28|2073.91|1034
1703780400000|2023-12-28 16:20:00|2074.76|2074.46|2075.13|2074.63|2075.38|2075.05|2074.31|2073.88|803
1703780700000|2023-12-28 16:25:00|2075.07|2074.57|2075.74|2075.44|2076.05|2075.66|2074.42|2074.04|805
1703781000000|2023-12-28 16:30:00|2075.73|2075.43|2076.09|2075.79|2077.23|2076.85|2075.61|2075.22|849
1703781300000|2023-12-28 16:35:00|2076.1|2075.8|2076.05|2075.55|2076.11|2075.8|2075.21|2074.75|751
1703781600000|2023-12-28 16:40:00|2076.02|2075.52|2075.39|2074.89|2076.04|2075.64|2074.75|2074.45|807
1703781900000|2023-12-28 16:45:00|2075.38|2074.88|2075.35|2075.05|2075.75|2075.38|2074.89|2074.52|666
1703782200000|2023-12-28 16:50:00|2075.34|2075.04|2073.49|2072.99|2075.88|2075.5|2073.38|2072.99|676
1703782500000|2023-12-28 16:55:00|2073.39|2073.09|2074.52|2074.02|2074.7|2074.35|2073.39|2073.07|741
1703782800000|2023-12-28 17:00:00|2074.43|2074.13|2075.16|2074.86|2075.58|2075.26|2074.43|2074.06|904
1703783100000|2023-12-28 17:05:00|2075.15|2074.85|2073.37|2072.87|2075.35|2074.99|2072.26|2071.95|967
1703783400000|2023-12-28 17:10:00|2073.38|2072.88|2073.89|2073.39|2074.35|2073.95|2073.18|2072.79|704
1703783700000|2023-12-28 17:15:00|2073.87|2073.37|2074.87|2074.57|2074.99|2074.58|2073.78|2073.37|703
1703784000000|2023-12-28 17:20:00|2074.86|2074.56|2074.89|2074.39|2075.31|2074.89|2074.46|2074.11|677
1703784300000|2023-12-28 17:25:00|2074.9|2074.4|2075.79|2075.49|2075.92|2075.54|2074.66|2074.31|598
1703784600000|2023-12-28 17:30:00|2075.78|2075.48|2075.6|2075.3|2076.07|2075.63|2074.82|2074.43|693
1703784900000|2023-12-28 17:35:00|2075.62|2075.32|2075.46|2074.96|2075.93|2075.52|2075.03|2074.6|634
1703785200000|2023-12-28 17:40:00|2075.42|2074.92|2075.63|2075.33|2075.76|2075.33|2075.01|2074.59|517
1703785500000|2023-12-28 17:45:00|2075.62|2075.32|2075.92|2075.42|2076.45|2076.04|2075.59|2075.22|623
1703785800000|2023-12-28 17:50:00|2075.91|2075.41|2074.81|2074.31|2075.92|2075.52|2074.19|2073.81|703
1703786100000|2023-12-28 17:55:00|2074.6|2074.3|2075.13|2074.63|2075.24|2074.86|2074.2|2073.82|697
1703786400000|2023-12-28 18:00:00|2075.14|2074.64|2073.38|2072.88|2075.37|2075.02|2072.05|2071.7|1101
1703786700000|2023-12-28 18:05:00|2073.39|2072.89|2073.42|2073.12|2073.71|2073.25|2071.94|2071.53|1022
1703787000000|2023-12-28 18:10:00|2073.48|2073.18|2073.73|2073.23|2074.12|2073.72|2073.13|2072.75|877
1703787300000|2023-12-28 18:15:00|2073.76|2073.26|2074.67|2074.37|2074.86|2074.46|2073.54|2073.14|815
1703787600000|2023-12-28 18:20:00|2074.7|2074.4|2075.55|2075.25|2075.87|2075.37|2074.53|2074.14|840
1703787900000|2023-12-28 18:25:00|2075.63|2075.33|2073.95|2073.65|2075.63|2075.33|2073.32|2072.94|942
1703788200000|2023-12-28 18:30:00|2073.96|2073.66|2073.38|2073.08|2074.36|2073.96|2073.28|2072.88|484
1703788500000|2023-12-28 18:35:00|2073.37|2073.07|2073.21|2072.71|2073.54|2073.18|2072.61|2072.22|640
1703788800000|2023-12-28 18:40:00|2073.07|2072.77|2072.87|2072.37|2073.39|2072.95|2072.09|2071.67|661
1703789100000|2023-12-28 18:45:00|2072.9|2072.4|2072.46|2071.96|2073.03|2072.55|2071.88|2071.48|638
1703789400000|2023-12-28 18:50:00|2072.49|2071.99|2073.11|2072.61|2073.32|2072.93|2071.65|2071.25|609
1703789700000|2023-12-28 18:55:00|2073.1|2072.6|2073.05|2072.55|2073.4|2073|2072.77|2072.31|492
1703790000000|2023-12-28 19:00:00|2073.07|2072.57|2072.97|2072.47|2073.46|2073.02|2072.79|2072.39|417
1703790300000|2023-12-28 19:05:00|2072.98|2072.48|2072.23|2071.73|2073.24|2072.8|2072.11|2071.71|452
1703790600000|2023-12-28 19:10:00|2072.22|2071.72|2071.2|2070.9|2072.82|2072.43|2071.14|2070.76|562
1703790900000|2023-12-28 19:15:00|2071.21|2070.91|2070.58|2070.28|2071.46|2071.05|2069.94|2069.54|650
1703791200000|2023-12-28 19:20:00|2070.56|2070.26|2069.37|2068.87|2070.59|2070.26|2068.88|2068.48|837
1703791500000|2023-12-28 19:25:00|2069.38|2068.88|2069.63|2069.33|2070.05|2069.65|2068.88|2068.47|653
1703791800000|2023-12-28 19:30:00|2069.64|2069.34|2068.73|2068.23|2069.93|2069.53|2068.62|2068.23|578
1703792100000|2023-12-28 19:35:00|2068.75|2068.25|2067.18|2066.68|2068.84|2068.36|2066.96|2066.6|817
1703792400000|2023-12-28 19:40:00|2067.14|2066.84|2067.8|2067.3|2068.13|2067.69|2066.22|2065.92|674
1703792700000|2023-12-28 19:45:00|2067.79|2067.29|2068|2067.5|2068.3|2067.88|2066.88|2066.49|537
1703793000000|2023-12-28 19:50:00|2067.93|2067.63|2068.5|2068.2|2068.73|2068.3|2067.59|2067.11|571
1703793300000|2023-12-28 19:55:00|2068.48|2068.18|2068.31|2068.01|2068.82|2068.41|2068.11|2067.79|589
1703793600000|2023-12-28 20:00:00|2068.3|2068|2068.76|2068.46|2069.23|2068.86|2068.22|2067.82|613
1703793900000|2023-12-28 20:05:00|2068.78|2068.48|2068.75|2068.25|2069.03|2068.63|2068.36|2067.96|396
1703794200000|2023-12-28 20:10:00|2068.74|2068.24|2068.13|2067.63|2068.82|2068.45|2067.96|2067.57|464
1703794500000|2023-12-28 20:15:00|2068.14|2067.64|2068.25|2067.75|2068.58|2068.18|2067.83|2067.44|569
1703794800000|2023-12-28 20:20:00|2068.26|2067.76|2068.71|2068.21|2068.82|2068.43|2067.97|2067.6|483
1703795100000|2023-12-28 20:25:00|2068.7|2068.2|2068.67|2068.37|2069.12|2068.71|2068.26|2067.86|437
1703795400000|2023-12-28 20:30:00|2068.62|2068.32|2068.99|2068.49|2069.14|2068.72|2068.38|2067.94|447
1703795700000|2023-12-28 20:35:00|2068.85|2068.35|2068.48|2068.18|2069.08|2068.67|2068.32|2067.93|499
1703796000000|2023-12-28 20:40:00|2068.59|2068.29|2068.03|2067.53|2068.7|2068.29|2067.67|2067.32|534
1703796300000|2023-12-28 20:45:00|2068.02|2067.52|2067.3|2066.8|2068.19|2067.8|2067.19|2066.79|584
1703796600000|2023-12-28 20:50:00|2067.36|2066.86|2066.41|2066.11|2067.38|2066.91|2066.29|2065.89|616
1703796900000|2023-12-28 20:55:00|2066.39|2066.09|2066.7|2066.4|2066.76|2066.41|2066.17|2065.78|676
1703797200000|2023-12-28 21:00:00|2066.71|2066.41|2067.01|2066.51|2067.09|2066.68|2066.55|2066.18|451
1703797500000|2023-12-28 21:05:00|2067.02|2066.52|2066.71|2066.21|2067.34|2066.92|2066.51|2066.19|357
1703797800000|2023-12-28 21:10:00|2066.72|2066.22|2066.21|2065.91|2066.83|2066.41|2066.09|2065.73|338
1703798100000|2023-12-28 21:15:00|2066.28|2065.98|2066.48|2065.98|2066.94|2066.49|2066.22|2065.84|336
1703798400000|2023-12-28 21:20:00|2066.49|2065.99|2066.42|2065.92|2066.53|2066.11|2066.12|2065.72|238
1703798700000|2023-12-28 21:25:00|2066.41|2065.91|2066.57|2066.27|2066.65|2066.28|2066.28|2065.88|249
1703799000000|2023-12-28 21:30:00|2066.7|2066.2|2066.05|2065.75|2066.71|2066.29|2065.94|2065.58|247
1703799300000|2023-12-28 21:35:00|2066.06|2065.76|2065.74|2065.24|2066.17|2065.81|2064.85|2064.46|346
1703799600000|2023-12-28 21:40:00|2065.73|2065.23|2065.48|2064.98|2065.78|2065.28|2065.26|2064.85|221
1703799900000|2023-12-28 21:45:00|2065.47|2064.97|2065.42|2064.92|2065.59|2065.14|2065.06|2064.65|245
1703800200000|2023-12-28 21:50:00|2065.43|2064.93|2065.94|2065.64|2066.18|2065.74|2065.38|2064.88|279
1703800500000|2023-12-28 21:55:00|2065.95|2065.65|2065.95|2065.65|2066.09|2065.75|2065.55|2065.07|209
1703804400000|2023-12-28 23:00:00|2066.85|2066.35|2067.21|2066.71|2067.56|2067.06|2066.76|2066.26|214
1703804700000|2023-12-28 23:05:00|2067.19|2066.69|2066.96|2066.46|2067.3|2066.8|2066.75|2066.25|179
1703805000000|2023-12-28 23:10:00|2066.95|2066.45|2066.25|2065.75|2066.97|2066.47|2066.05|2065.56|253
1703805300000|2023-12-28 23:15:00|2066.26|2065.76|2066.46|2065.96|2066.73|2066.23|2066.12|2065.62|204
1703805600000|2023-12-28 23:20:00|2066.48|2065.98|2066.8|2066.3|2066.95|2066.56|2066.28|2065.78|208
1703805900000|2023-12-28 23:25:00|2066.81|2066.31|2066.85|2066.35|2067.1|2066.6|2066.6|2066.14|136
1703806200000|2023-12-28 23:30:00|2066.81|2066.31|2066.64|2066.14|2066.93|2066.45|2066.34|2065.89|268
1703806500000|2023-12-28 23:35:00|2066.62|2066.12|2066.66|2066.16|2066.97|2066.54|2066.52|2066.02|187
1703806800000|2023-12-28 23:40:00|2066.65|2066.15|2067.27|2066.77|2067.34|2066.84|2066.63|2066.14|179
1703807100000|2023-12-28 23:45:00|2067.25|2066.75|2066.96|2066.46|2067.25|2066.75|2066.51|2066.08|180
1703807400000|2023-12-28 23:50:00|2066.93|2066.43|2067.28|2066.78|2067.5|2067|2066.78|2066.33|144
1703807700000|2023-12-28 23:55:00|2067.29|2066.79|2067.12|2066.62|2067.42|2066.93|2066.9|2066.4|127
1703808000000|2023-12-29 00:00:00|2067.1|2066.6|2067.22|2066.72|2067.53|2067.11|2066.94|2066.47|330
1703808300000|2023-12-29 00:05:00|2067.23|2066.73|2067.29|2066.79|2067.29|2066.89|2066.86|2066.47|182
1703808600000|2023-12-29 00:10:00|2067.19|2066.89|2066.69|2066.19|2067.2|2066.9|2066.6|2066.12|302
1703808900000|2023-12-29 00:15:00|2066.78|2066.28|2067.64|2067.14|2067.84|2067.4|2066.67|2066.19|239
1703809200000|2023-12-29 00:20:00|2067.65|2067.15|2068.13|2067.63|2068.2|2067.8|2067.59|2067.13|284
1703809500000|2023-12-29 00:25:00|2068.14|2067.64|2067.7|2067.4|2068.15|2067.65|2067.48|2066.98|252
1703809800000|2023-12-29 00:30:00|2067.8|2067.3|2066.93|2066.43|2067.8|2067.35|2066.29|2065.9|433
1703810100000|2023-12-29 00:35:00|2066.91|2066.41|2066.81|2066.31|2067.23|2066.73|2066.39|2065.89|490
1703810400000|2023-12-29 00:40:00|2066.82|2066.32|2066.53|2066.23|2067.03|2066.53|2066.45|2066|475
1703810700000|2023-12-29 00:45:00|2066.5|2066.2|2066.67|2066.37|2066.91|2066.5|2066.3|2065.89|381
1703811000000|2023-12-29 00:50:00|2066.66|2066.36|2066.71|2066.21|2067.09|2066.65|2066.35|2065.99|531
1703811300000|2023-12-29 00:55:00|2066.74|2066.24|2067.25|2066.75|2067.39|2066.95|2066.57|2066.12|459
1703811600000|2023-12-29 01:00:00|2067.12|2066.82|2067.26|2066.96|2067.62|2067.28|2066.88|2066.52|952
1703811900000|2023-12-29 01:05:00|2067.25|2066.95|2068.32|2067.82|2068.48|2068.14|2067.08|2066.69|711
1703812200000|2023-12-29 01:10:00|2068.31|2067.81|2067.88|2067.38|2068.5|2068.1|2067.61|2067.22|653
1703812500000|2023-12-29 01:15:00|2067.89|2067.39|2068.7|2068.2|2068.97|2068.61|2067.69|2067.28|803
1703812800000|2023-12-29 01:20:00|2068.59|2068.29|2069.09|2068.59|2069.48|2069.08|2068.28|2067.88|618
1703813100000|2023-12-29 01:25:00|2069.08|2068.58|2069.76|2069.26|2069.94|2069.44|2069.04|2068.55|666
1703813400000|2023-12-29 01:30:00|2069.75|2069.25|2069.31|2068.81|2069.88|2069.43|2069.04|2068.54|637
1703813700000|2023-12-29 01:35:00|2069.3|2068.8|2070.53|2070.03|2070.97|2070.57|2069.23|2068.73|874
1703814000000|2023-12-29 01:40:00|2070.52|2070.02|2070.47|2069.97|2070.84|2070.38|2069.61|2069.11|620
1703814300000|2023-12-29 01:45:00|2070.49|2069.99|2071.03|2070.53|2071.17|2070.79|2070.23|2069.83|618
1703814600000|2023-12-29 01:50:00|2071.06|2070.56|2071.34|2070.84|2071.43|2070.98|2070.63|2070.26|530
1703814900000|2023-12-29 01:55:00|2071.28|2070.78|2071.07|2070.57|2071.72|2071.33|2070.82|2070.41|471
1703815200000|2023-12-29 02:00:00|2071.08|2070.58|2071.12|2070.62|2071.6|2071.19|2070.61|2070.21|491
1703815500000|2023-12-29 02:05:00|2071.16|2070.66|2070.23|2069.73|2071.61|2071.21|2069.83|2069.47|500
1703815800000|2023-12-29 02:10:00|2070.21|2069.71|2068.8|2068.5|2070.25|2069.85|2068.58|2068.2|806
1703816100000|2023-12-29 02:15:00|2068.78|2068.48|2069.95|2069.45|2070.24|2069.87|2068.78|2068.39|475
1703816400000|2023-12-29 02:20:00|2069.92|2069.42|2070.7|2070.2|2070.98|2070.57|2069.73|2069.33|463
1703816700000|2023-12-29 02:25:00|2070.71|2070.21|2069.86|2069.36|2071.07|2070.59|2069.66|2069.25|431
1703817000000|2023-12-29 02:30:00|2069.87|2069.37|2070.17|2069.67|2070.3|2069.94|2069.02|2068.52|668
1703817300000|2023-12-29 02:35:00|2070.16|2069.66|2069.82|2069.32|2070.16|2069.66|2069.31|2068.87|509
1703817600000|2023-12-29 02:40:00|2069.86|2069.36|2069.61|2069.31|2069.98|2069.52|2069.33|2068.9|427
1703817900000|2023-12-29 02:45:00|2069.65|2069.35|2069.34|2069.04|2070.1|2069.8|2069.16|2068.76|424
1703818200000|2023-12-29 02:50:00|2069.32|2069.02|2069.49|2068.99|2069.67|2069.17|2068.83|2068.4|471
1703818500000|2023-12-29 02:55:00|2069.46|2068.96|2068.99|2068.49|2069.51|2069.01|2068.5|2068.1|524
1703818800000|2023-12-29 03:00:00|2068.98|2068.48|2068.83|2068.53|2069.2|2068.83|2068.6|2068.21|483
1703819100000|2023-12-29 03:05:00|2068.85|2068.55|2069.62|2069.32|2069.71|2069.32|2068.85|2068.43|388
1703819400000|2023-12-29 03:10:00|2069.71|2069.21|2068.63|2068.33|2070.02|2069.63|2068.63|2068.24|401
1703819700000|2023-12-29 03:15:00|2068.64|2068.34|2068.7|2068.2|2069.12|2068.8|2068.59|2068.15|311
1703820000000|2023-12-29 03:20:00|2068.72|2068.22|2068.31|2067.81|2068.72|2068.22|2067.9|2067.51|361
1703820300000|2023-12-29 03:25:00|2068.32|2067.82|2068.67|2068.17|2069.02|2068.58|2068.26|2067.76|316
1703820600000|2023-12-29 03:30:00|2068.66|2068.16|2069.07|2068.57|2069.34|2068.94|2068.62|2068.12|355
1703820900000|2023-12-29 03:35:00|2069.03|2068.53|2069.58|2069.28|2069.85|2069.45|2068.91|2068.51|297
1703821200000|2023-12-29 03:40:00|2069.57|2069.27|2070.34|2070.04|2070.54|2070.04|2069.48|2069.04|379
1703821500000|2023-12-29 03:45:00|2070.38|2070.08|2070.28|2069.78|2070.84|2070.47|2070.07|2069.65|520
1703821800000|2023-12-29 03:50:00|2070.29|2069.79|2069.7|2069.2|2070.75|2070.25|2069.59|2069.12|383
1703822100000|2023-12-29 03:55:00|2069.67|2069.17|2069.81|2069.31|2069.94|2069.51|2069.44|2068.99|230
1703822400000|2023-12-29 04:00:00|2069.8|2069.3|2069.66|2069.16|2069.89|2069.51|2069.37|2068.98|251
1703822700000|2023-12-29 04:05:00|2069.67|2069.17|2070.2|2069.9|2070.56|2070.13|2069.61|2069.14|277
1703823000000|2023-12-29 04:10:00|2070.26|2069.76|2069.71|2069.21|2070.28|2069.91|2069.48|2069.08|306
1703823300000|2023-12-29 04:15:00|2069.69|2069.19|2069.82|2069.32|2069.91|2069.47|2069.5|2069.07|207
1703823600000|2023-12-29 04:20:00|2069.81|2069.31|2069.21|2068.71|2069.88|2069.48|2069.11|2068.7|286
1703823900000|2023-12-29 04:25:00|2069.22|2068.72|2069.44|2068.94|2069.64|2069.24|2069.1|2068.72|214
1703824200000|2023-12-29 04:30:00|2069.43|2068.93|2069.91|2069.41|2070.03|2069.66|2069.32|2068.92|253
1703824500000|2023-12-29 04:35:00|2069.93|2069.43|2069.67|2069.17|2070.01|2069.61|2069.17|2068.81|304
1703824800000|2023-12-29 04:40:00|2069.68|2069.18|2069.98|2069.48|2070.13|2069.81|2069.61|2069.11|237
1703825100000|2023-12-29 04:45:00|2069.99|2069.49|2070.48|2069.98|2070.54|2070.17|2069.67|2069.26|332
1703825400000|2023-12-29 04:50:00|2070.47|2069.97|2070.39|2069.89|2071.02|2070.62|2070.24|2069.84|258
1703825700000|2023-12-29 04:55:00|2070.38|2069.88|2070.24|2069.94|2070.6|2070.14|2070.13|2069.75|220
1703826000000|2023-12-29 05:00:00|2070.21|2069.91|2070.38|2069.88|2070.8|2070.4|2070.08|2069.68|271
1703826300000|2023-12-29 05:05:00|2070.33|2069.83|2070.56|2070.06|2070.69|2070.31|2070.28|2069.83|241
1703826600000|2023-12-29 05:10:00|2070.55|2070.05|2070.37|2069.87|2070.78|2070.38|2070.17|2069.76|322
1703826900000|2023-12-29 05:15:00|2070.36|2069.86|2070.39|2070.09|2070.64|2070.22|2070.11|2069.69|270
1703827200000|2023-12-29 05:20:00|2070.49|2069.99|2070.49|2069.99|2070.68|2070.27|2070.29|2069.83|284
1703827500000|2023-12-29 05:25:00|2070.46|2069.96|2070.85|2070.35|2071.36|2070.97|2070.26|2069.87|358
1703827800000|2023-12-29 05:30:00|2070.87|2070.37|2070.76|2070.26|2071.18|2070.79|2070.42|2070.01|550
1703828100000|2023-12-29 05:35:00|2070.77|2070.27|2070.54|2070.04|2070.89|2070.5|2070.06|2069.6|442
1703828400000|2023-12-29 05:40:00|2070.56|2070.06|2070.32|2070.02|2070.66|2070.29|2070.16|2069.71|355
1703828700000|2023-12-29 05:45:00|2070.42|2069.92|2070.79|2070.29|2070.96|2070.55|2070.21|2069.81|342
1703829000000|2023-12-29 05:50:00|2070.8|2070.3|2070.98|2070.48|2071|2070.58|2070.57|2070.12|350
1703829300000|2023-12-29 05:55:00|2070.99|2070.49|2072.58|2072.08|2072.64|2072.23|2070.99|2070.49|571
1703829600000|2023-12-29 06:00:00|2072.59|2072.09|2073.17|2072.67|2073.23|2072.78|2072.02|2071.63|675
1703829900000|2023-12-29 06:05:00|2073.2|2072.7|2072.7|2072.2|2073.56|2073.1|2072.42|2072.02|522
1703830200000|2023-12-29 06:10:00|2072.69|2072.19|2072.89|2072.39|2073.2|2072.81|2072.38|2071.99|516
1703830500000|2023-12-29 06:15:00|2072.88|2072.38|2073.02|2072.52|2073.1|2072.71|2072.58|2072.2|467
1703830800000|2023-12-29 06:20:00|2073.01|2072.51|2072.42|2071.92|2073.23|2072.83|2072.21|2071.81|426
1703831100000|2023-12-29 06:25:00|2072.43|2071.93|2072.73|2072.23|2072.95|2072.53|2072.03|2071.63|429
1703831400000|2023-12-29 06:30:00|2072.67|2072.17|2072.63|2072.13|2073.14|2072.74|2072.51|2072.02|449
1703831700000|2023-12-29 06:35:00|2072.61|2072.11|2072.97|2072.47|2073.22|2072.82|2072.32|2071.93|409
1703832000000|2023-12-29 06:40:00|2073.01|2072.51|2073.27|2072.77|2073.34|2072.95|2072.72|2072.29|478
1703832300000|2023-12-29 06:45:00|2073.28|2072.78|2072.84|2072.54|2073.44|2073|2072.55|2072.13|544
1703832600000|2023-12-29 06:50:00|2072.86|2072.56|2073.03|2072.53|2073.07|2072.68|2072.47|2072.07|478
1703832900000|2023-12-29 06:55:00|2072.86|2072.36|2072.88|2072.58|2073.3|2072.89|2072.7|2072.22|660
1703833200000|2023-12-29 07:00:00|2073.02|2072.72|2073.4|2072.9|2073.55|2073.15|2072.64|2072.14|543
1703833500000|2023-12-29 07:05:00|2073.46|2072.96|2074.25|2073.95|2074.72|2074.34|2073.29|2072.81|628
1703833800000|2023-12-29 07:10:00|2074.24|2073.94|2074.98|2074.48|2075.1|2074.72|2074.24|2073.9|424
1703834100000|2023-12-29 07:15:00|2074.97|2074.47|2074.29|2073.79|2075.02|2074.63|2074.18|2073.78|455
1703834400000|2023-12-29 07:20:00|2074.3|2073.8|2073.74|2073.44|2074.3|2073.87|2073.49|2073.12|399
1703834700000|2023-12-29 07:25:00|2073.85|2073.35|2073.56|2073.06|2074.04|2073.7|2073.27|2072.83|418
1703835000000|2023-12-29 07:30:00|2073.57|2073.07|2074.07|2073.77|2074.49|2074.07|2073.44|2073.03|390
1703835300000|2023-12-29 07:35:00|2074.05|2073.75|2073.83|2073.53|2074.24|2073.92|2073.33|2072.89|480
1703835600000|2023-12-29 07:40:00|2073.81|2073.51|2073.95|2073.65|2074.19|2073.82|2073.44|2073.05|466
1703835900000|2023-12-29 07:45:00|2074.02|2073.72|2074.12|2073.82|2074.38|2074.03|2073.9|2073.45|438
1703836200000|2023-12-29 07:50:00|2074.05|2073.75|2072.38|2071.88|2074.24|2073.91|2072.24|2071.81|524
1703836500000|2023-12-29 07:55:00|2072.37|2071.87|2072.17|2071.67|2072.99|2072.6|2072.03|2071.62|556
1703836800000|2023-12-29 08:00:00|2072.16|2071.66|2072.15|2071.85|2072.71|2072.28|2071.88|2071.45|594
1703837100000|2023-12-29 08:05:00|2072.14|2071.84|2071.9|2071.6|2072.6|2072.21|2071.5|2071|602
1703837400000|2023-12-29 08:10:00|2071.91|2071.61|2073.54|2073.24|2073.74|2073.34|2071.74|2071.34|604
1703837700000|2023-12-29 08:15:00|2073.51|2073.21|2073.07|2072.77|2073.74|2073.33|2072.84|2072.44|586
1703838000000|2023-12-29 08:20:00|2073.17|2072.67|2072.58|2072.28|2073.18|2072.79|2072.3|2071.88|562
1703838300000|2023-12-29 08:25:00|2072.69|2072.39|2072.14|2071.84|2072.92|2072.53|2072.13|2071.7|504
1703838600000|2023-12-29 08:30:00|2072.13|2071.83|2072.02|2071.72|2072.39|2072.01|2071.69|2071.36|502
1703838900000|2023-12-29 08:35:00|2072.03|2071.73|2071.54|2071.24|2072.16|2071.77|2071.49|2071.05|501
1703839200000|2023-12-29 08:40:00|2071.63|2071.13|2070.99|2070.69|2071.74|2071.32|2070.98|2070.52|507
1703839500000|2023-12-29 08:45:00|2070.98|2070.68|2070.53|2070.23|2071.3|2070.9|2070.51|2070.11|575
1703839800000|2023-12-29 08:50:00|2070.54|2070.24|2070.63|2070.13|2071.1|2070.73|2070.44|2070.06|458
1703840100000|2023-12-29 08:55:00|2070.64|2070.14|2069.04|2068.54|2070.71|2070.3|2068.99|2068.49|791
1703840400000|2023-12-29 09:00:00|2069.08|2068.58|2069.76|2069.26|2069.87|2069.41|2067.83|2067.49|864
1703840700000|2023-12-29 09:05:00|2069.75|2069.25|2068.86|2068.56|2070.07|2069.67|2068.66|2068.23|583
1703841000000|2023-12-29 09:10:00|2068.87|2068.57|2068.8|2068.5|2069.28|2068.9|2068.56|2068.18|609
1703841300000|2023-12-29 09:15:00|2068.81|2068.51|2068.86|2068.56|2069.06|2068.68|2068.4|2068.01|559
1703841600000|2023-12-29 09:20:00|2068.89|2068.59|2068.79|2068.49|2069.51|2069.11|2068.53|2068.14|509
1703841900000|2023-12-29 09:25:00|2068.74|2068.44|2068.66|2068.16|2068.88|2068.55|2068.29|2067.89|522
1703842200000|2023-12-29 09:30:00|2068.68|2068.18|2068.85|2068.35|2069|2068.6|2068.29|2067.87|426
1703842500000|2023-12-29 09:35:00|2068.75|2068.45|2068.95|2068.45|2069.41|2069|2068.45|2068.07|535
1703842800000|2023-12-29 09:40:00|2068.96|2068.46|2068.53|2068.03|2069.2|2068.79|2068.14|2067.71|500
1703843100000|2023-12-29 09:45:00|2068.47|2068.17|2067.45|2066.95|2068.67|2068.27|2067.29|2066.92|553
1703843400000|2023-12-29 09:50:00|2067.44|2066.94|2066.68|2066.18|2067.44|2067.01|2066.3|2065.89|568
1703843700000|2023-12-29 09:55:00|2066.67|2066.17|2065.89|2065.39|2066.69|2066.29|2065.63|2065.26|629
1703844000000|2023-12-29 10:00:00|2065.87|2065.37|2065.09|2064.79|2066.1|2065.7|2064.74|2064.34|759
1703844300000|2023-12-29 10:05:00|2065.19|2064.69|2065.3|2064.8|2065.95|2065.52|2064.98|2064.61|699
1703844600000|2023-12-29 10:10:00|2065.28|2064.78|2065.91|2065.41|2066|2065.61|2065.25|2064.78|553
1703844900000|2023-12-29 10:15:00|2065.92|2065.42|2062.83|2062.53|2065.92|2065.45|2062.83|2062.43|644
1703845200000|2023-12-29 10:20:00|2062.93|2062.43|2063.69|2063.39|2064.38|2063.99|2062.47|2062.06|848
1703845500000|2023-12-29 10:25:00|2063.71|2063.41|2062.63|2062.33|2064.09|2063.7|2062.59|2062.12|634
1703845800000|2023-12-29 10:30:00|2062.56|2062.26|2063.51|2063.01|2063.78|2063.31|2062.04|2061.68|671
1703846100000|2023-12-29 10:35:00|2063.52|2063.02|2063.86|2063.36|2064.2|2063.71|2063.43|2062.96|614
1703846400000|2023-12-29 10:40:00|2063.84|2063.34|2063.54|2063.04|2063.91|2063.52|2063.08|2062.7|527
1703846700000|2023-12-29 10:45:00|2063.53|2063.03|2064.06|2063.76|2064.5|2064.13|2063.38|2062.99|608
1703847000000|2023-12-29 10:50:00|2064.11|2063.81|2064.96|2064.66|2065.6|2065.18|2063.94|2063.49|626
1703847300000|2023-12-29 10:55:00|2064.95|2064.65|2065.09|2064.59|2065.48|2065.09|2064.57|2064.21|711
1703847600000|2023-12-29 11:00:00|2065.03|2064.53|2066.11|2065.61|2066.97|2066.58|2065.03|2064.53|591
1703847900000|2023-12-29 11:05:00|2066.1|2065.6|2066.21|2065.71|2066.47|2066.07|2065.64|2065.2|455
1703848200000|2023-12-29 11:10:00|2066.2|2065.7|2066.34|2066.04|2066.63|2066.23|2065.75|2065.36|431
1703848500000|2023-12-29 11:15:00|2066.35|2066.05|2067.48|2066.98|2067.49|2067.09|2066.26|2065.84|404
1703848800000|2023-12-29 11:20:00|2067.49|2066.99|2066.18|2065.88|2067.97|2067.58|2066.11|2065.81|553
1703849100000|2023-12-29 11:25:00|2066.27|2065.77|2065.96|2065.46|2066.82|2066.45|2065.24|2064.84|602
1703849400000|2023-12-29 11:30:00|2065.94|2065.44|2066.73|2066.23|2066.88|2066.57|2065.87|2065.43|476
1703849700000|2023-12-29 11:35:00|2066.67|2066.37|2068.2|2067.7|2068.41|2068|2066.67|2066.34|646
1703850000000|2023-12-29 11:40:00|2068.16|2067.66|2068.03|2067.53|2068.61|2068.28|2067.91|2067.52|583
1703850300000|2023-12-29 11:45:00|2068.02|2067.52|2067.56|2067.26|2068.31|2067.95|2067.32|2066.94|557
1703850600000|2023-12-29 11:50:00|2067.58|2067.28|2068.04|2067.74|2068.08|2067.74|2067.36|2066.97|517
1703850900000|2023-12-29 11:55:00|2068.03|2067.73|2067.98|2067.68|2068.17|2067.78|2067.24|2066.83|585
1703851200000|2023-12-29 12:00:00|2068.03|2067.73|2067.35|2066.85|2068.19|2067.82|2067.17|2066.78|609
1703851500000|2023-12-29 12:05:00|2067.33|2066.83|2067.44|2066.94|2067.48|2067.09|2066.66|2066.26|523
1703851800000|2023-12-29 12:10:00|2067.26|2066.96|2067.77|2067.27|2068.1|2067.7|2066.98|2066.58|523
1703852100000|2023-12-29 12:15:00|2067.78|2067.28|2066.94|2066.64|2067.78|2067.39|2066.76|2066.3|423
1703852400000|2023-12-29 12:20:00|2066.99|2066.69|2068.46|2067.96|2069.17|2068.8|2066.99|2066.57|547
1703852700000|2023-12-29 12:25:00|2068.45|2067.95|2067.64|2067.14|2068.49|2068.1|2067.25|2066.86|477
1703853000000|2023-12-29 12:30:00|2067.65|2067.15|2066.21|2065.91|2067.69|2067.29|2066.05|2065.74|558
1703853300000|2023-12-29 12:35:00|2066.2|2065.9|2066.27|2065.97|2066.65|2066.25|2065.78|2065.36|600
1703853600000|2023-12-29 12:40:00|2066.37|2065.87|2065.2|2064.9|2066.37|2065.89|2064.86|2064.41|645
1703853900000|2023-12-29 12:45:00|2065.19|2064.89|2065.03|2064.53|2065.59|2065.23|2064.72|2064.33|547
1703854200000|2023-12-29 12:50:00|2065.02|2064.52|2065.56|2065.26|2065.93|2065.53|2064.71|2064.32|536
1703854500000|2023-12-29 12:55:00|2065.57|2065.27|2065.63|2065.33|2065.98|2065.56|2065.13|2064.73|783
1703854800000|2023-12-29 13:00:00|2065.66|2065.36|2064.79|2064.29|2066.54|2066.2|2064.72|2064.29|751
1703855100000|2023-12-29 13:05:00|2064.84|2064.34|2064.19|2063.69|2064.84|2064.47|2063.2|2062.85|768
1703855400000|2023-12-29 13:10:00|2064.2|2063.7|2063.78|2063.48|2064.41|2063.98|2063.21|2062.82|759
1703855700000|2023-12-29 13:15:00|2063.76|2063.46|2063.94|2063.64|2065.2|2064.79|2063.26|2062.88|746
1703856000000|2023-12-29 13:20:00|2064.02|2063.72|2065.52|2065.22|2065.91|2065.53|2063.79|2063.45|1016
1703856300000|2023-12-29 13:25:00|2065.59|2065.09|2065.65|2065.35|2065.88|2065.54|2065.1|2064.74|775
1703856600000|2023-12-29 13:30:00|2065.63|2065.33|2064.4|2064.1|2065.73|2065.41|2063.81|2063.49|926
1703856900000|2023-12-29 13:35:00|2064.36|2064.06|2064.13|2063.83|2064.93|2064.55|2063.43|2063.05|857
1703857200000|2023-12-29 13:40:00|2064.14|2063.84|2064.83|2064.53|2065.34|2065.02|2064.14|2063.76|858
1703857500000|2023-12-29 13:45:00|2064.78|2064.48|2063.58|2063.28|2065.15|2064.75|2063.54|2063.18|846
1703857800000|2023-12-29 13:50:00|2063.57|2063.27|2061.69|2061.39|2063.73|2063.33|2061.49|2061.19|897
1703858100000|2023-12-29 13:55:00|2061.63|2061.33|2059.44|2059.14|2062.12|2061.73|2058.43|2058.12|1219
1703858400000|2023-12-29 14:00:00|2059.45|2059.15|2060.01|2059.71|2061.89|2061.57|2059.24|2058.84|1186
1703858700000|2023-12-29 14:05:00|2059.99|2059.69|2059.87|2059.57|2060.44|2060.06|2059.32|2059|912
1703859000000|2023-12-29 14:10:00|2059.89|2059.59|2061.79|2061.49|2062.05|2061.67|2059.89|2059.54|951
1703859300000|2023-12-29 14:15:00|2061.8|2061.5|2062.2|2061.9|2062.53|2062.13|2061.34|2060.96|923
1703859600000|2023-12-29 14:20:00|2062.22|2061.92|2062.04|2061.54|2062.98|2062.6|2061.6|2061.3|824
1703859900000|2023-12-29 14:25:00|2062.03|2061.53|2061.19|2060.89|2062.38|2061.99|2060.83|2060.44|770
1703860200000|2023-12-29 14:30:00|2061.17|2060.87|2060.97|2060.67|2061.22|2060.87|2058.72|2058.42|1292
1703860500000|2023-12-29 14:35:00|2060.76|2060.46|2061.78|2061.48|2061.88|2061.5|2059.86|2059.46|1052
1703860800000|2023-12-29 14:40:00|2061.76|2061.46|2062.7|2062.4|2063.52|2063.1|2061.48|2061.09|1116
1703861100000|2023-12-29 14:45:00|2062.71|2062.41|2065.34|2064.84|2065.59|2065.19|2062.68|2062.24|1203
1703861400000|2023-12-29 14:50:00|2065.33|2064.83|2063.62|2063.32|2065.55|2065.13|2062.8|2062.5|1247
1703861700000|2023-12-29 14:55:00|2063.72|2063.42|2063.2|2062.9|2063.72|2063.42|2062.05|2061.6|981
1703862000000|2023-12-29 15:00:00|2063.18|2062.88|2063.98|2063.48|2065.02|2064.72|2062.73|2062.38|1110
1703862300000|2023-12-29 15:05:00|2063.92|2063.62|2063.3|2063|2064.58|2064.23|2063.12|2062.71|1116
1703862600000|2023-12-29 15:10:00|2063.31|2063.01|2064.04|2063.74|2064.11|2063.81|2063.04|2062.66|898
1703862900000|2023-12-29 15:15:00|2063.96|2063.66|2064.02|2063.72|2064.97|2064.64|2063.59|2063.26|940
1703863200000|2023-12-29 15:20:00|2063.96|2063.66|2062.03|2061.73|2064.22|2063.81|2061.93|2061.52|1000
1703863500000|2023-12-29 15:25:00|2062|2061.7|2063.88|2063.38|2063.92|2063.53|2061.99|2061.58|845
1703863800000|2023-12-29 15:30:00|2063.87|2063.37|2064.6|2064.1|2066.42|2066.06|2063.57|2063.18|943
1703864100000|2023-12-29 15:35:00|2064.59|2064.09|2065.19|2064.69|2066.19|2065.82|2064.43|2064|933
1703864400000|2023-12-29 15:40:00|2065.17|2064.89|2063.78|2063.28|2065.69|2065.29|2063.13|2062.72|1113
1703864700000|2023-12-29 15:45:00|2063.77|2063.27|2063.94|2063.44|2065.86|2065.56|2062.78|2062.43|1244
1703865000000|2023-12-29 15:50:00|2063.91|2063.41|2064.66|2064.36|2065.3|2064.85|2063.65|2063.25|1167
1703865300000|2023-12-29 15:55:00|2064.7|2064.4|2065.06|2064.76|2065.92|2065.55|2064.39|2064.02|1396
1703865600000|2023-12-29 16:00:00|2065.02|2064.72|2065.13|2064.63|2065.89|2065.46|2063.77|2063.4|1291
1703865900000|2023-12-29 16:05:00|2065.12|2064.62|2064.87|2064.57|2065.75|2065.39|2064.27|2063.88|1012
1703866200000|2023-12-29 16:10:00|2064.86|2064.56|2065.73|2065.23|2066.18|2065.81|2064.48|2064.07|1018
1703866500000|2023-12-29 16:15:00|2065.74|2065.24|2066.52|2066.22|2068.28|2067.9|2065.63|2065.24|1066
1703866800000|2023-12-29 16:20:00|2066.53|2066.23|2067.07|2066.77|2067.53|2067.21|2066.53|2066.22|953
1703867100000|2023-12-29 16:25:00|2067.18|2066.88|2064.83|2064.53|2067.46|2067.12|2064.67|2064.35|987
1703867400000|2023-12-29 16:30:00|2064.99|2064.49|2064.32|2064.02|2065.65|2065.35|2064.18|2063.82|991
1703867700000|2023-12-29 16:35:00|2064.33|2064.03|2064.54|2064.04|2064.97|2064.67|2063.61|2063.26|874
1703868000000|2023-12-29 16:40:00|2064.53|2064.03|2064.59|2064.09|2064.68|2064.29|2063.93|2063.56|752
1703868300000|2023-12-29 16:45:00|2064.6|2064.1|2066.42|2065.92|2066.42|2066.02|2064.33|2063.93|798
1703868600000|2023-12-29 16:50:00|2066.41|2065.91|2066.42|2065.92|2067.23|2066.82|2065.92|2065.6|965
1703868900000|2023-12-29 16:55:00|2066.36|2065.86|2066.34|2066.04|2066.95|2066.59|2065.77|2065.36|923
1703869200000|2023-12-29 17:00:00|2066.29|2065.99|2064.87|2064.37|2066.42|2066.04|2064.7|2064.24|860
1703869500000|2023-12-29 17:05:00|2064.94|2064.44|2065.2|2064.9|2066.34|2066.02|2064.83|2064.33|789
1703869800000|2023-12-29 17:10:00|2065.43|2064.93|2066.92|2066.42|2067.35|2067|2065.39|2064.9|867
1703870100000|2023-12-29 17:15:00|2066.91|2066.41|2066.62|2066.32|2067.46|2067.07|2066.6|2066.2|873
1703870400000|2023-12-29 17:20:00|2066.58|2066.28|2066.59|2066.29|2067.24|2066.88|2066.2|2065.83|786
1703870700000|2023-12-29 17:25:00|2066.61|2066.31|2067.2|2066.7|2067.63|2067.25|2066.37|2065.98|635
1703871000000|2023-12-29 17:30:00|2067.19|2066.69|2066.83|2066.53|2067.75|2067.3|2066.49|2066.16|573
1703871300000|2023-12-29 17:35:00|2066.84|2066.54|2067.08|2066.58|2067.14|2066.75|2066.22|2065.81|687
1703871600000|2023-12-29 17:40:00|2067.09|2066.59|2068.16|2067.66|2068.26|2067.82|2066.68|2066.29|637
1703871900000|2023-12-29 17:45:00|2068.17|2067.67|2066.71|2066.21|2068.4|2068.08|2066.31|2065.88|879
1703872200000|2023-12-29 17:50:00|2066.67|2066.17|2066.69|2066.19|2066.85|2066.49|2065.64|2065.23|753
1703872500000|2023-12-29 17:55:00|2066.76|2066.26|2066.79|2066.49|2067.68|2067.34|2066.49|2066.17|1114
1703872800000|2023-12-29 18:00:00|2066.77|2066.47|2062.74|2062.44|2066.77|2066.47|2061.39|2061|1525
1703873100000|2023-12-29 18:05:00|2062.71|2062.41|2063.06|2062.56|2063.73|2063.33|2061.81|2061.33|1159
1703873400000|2023-12-29 18:10:00|2063.1|2062.6|2064.74|2064.44|2065.23|2064.86|2062.97|2062.6|1088
1703873700000|2023-12-29 18:15:00|2064.77|2064.47|2064.75|2064.25|2065.11|2064.72|2063.82|2063.47|825
1703874000000|2023-12-29 18:20:00|2064.76|2064.26|2063.09|2062.59|2064.77|2064.33|2062.81|2062.41|874
1703874300000|2023-12-29 18:25:00|2062.94|2062.64|2062.69|2062.19|2063.68|2063.26|2062.04|2061.7|961
1703874600000|2023-12-29 18:30:00|2062.65|2062.15|2063.05|2062.55|2063.47|2063.17|2062.15|2061.76|767
1703874900000|2023-12-29 18:35:00|2063.01|2062.51|2064.08|2063.78|2064.23|2063.84|2062.56|2062.16|678
1703875200000|2023-12-29 18:40:00|2064.05|2063.75|2065.46|2065.16|2065.99|2065.56|2063.73|2063.4|799
1703875500000|2023-12-29 18:45:00|2065.57|2065.07|2065.42|2064.92|2065.57|2065.14|2064.26|2063.85|702
1703875800000|2023-12-29 18:50:00|2065.32|2065.02|2064.76|2064.46|2065.32|2065.02|2064.71|2064.31|612
1703876100000|2023-12-29 18:55:00|2064.86|2064.36|2065.18|2064.68|2065.18|2064.78|2064.52|2064.15|635
1703876400000|2023-12-29 19:00:00|2065.07|2064.77|2064.86|2064.36|2065.61|2065.22|2064.68|2064.28|657
1703876700000|2023-12-29 19:05:00|2064.87|2064.37|2064.9|2064.4|2064.97|2064.57|2064.24|2063.85|644
1703877000000|2023-12-29 19:10:00|2064.91|2064.41|2064.84|2064.34|2065.14|2064.74|2064.37|2063.99|520
1703877300000|2023-12-29 19:15:00|2064.85|2064.35|2065.47|2065.17|2065.56|2065.19|2064.69|2064.34|414
1703877600000|2023-12-29 19:20:00|2065.48|2065.18|2065.24|2064.74|2065.59|2065.19|2064.99|2064.6|504
1703877900000|2023-12-29 19:25:00|2065.17|2064.67|2065.15|2064.85|2065.48|2065.09|2064.97|2064.58|437
1703878200000|2023-12-29 19:30:00|2065.05|2064.75|2066.54|2066.24|2066.88|2066.48|2065.01|2064.66|512
1703878500000|2023-12-29 19:35:00|2066.53|2066.23|2066.83|2066.33|2067.84|2067.45|2066.51|2066.11|692
1703878800000|2023-12-29 19:40:00|2066.8|2066.3|2067.16|2066.86|2067.57|2067.2|2066.68|2066.25|458
1703879100000|2023-12-29 19:45:00|2067.19|2066.89|2067.69|2067.19|2067.72|2067.36|2067.05|2066.63|418
1703879400000|2023-12-29 19:50:00|2067.7|2067.2|2067.69|2067.39|2068.13|2067.74|2067.59|2067.17|443
1703879700000|2023-12-29 19:55:00|2067.68|2067.38|2067.57|2067.27|2067.77|2067.38|2067.19|2066.76|559
1703880000000|2023-12-29 20:00:00|2067.56|2067.26|2066.82|2066.32|2067.68|2067.3|2066.55|2066.06|592
1703880300000|2023-12-29 20:05:00|2066.83|2066.33|2067.61|2067.11|2067.61|2067.22|2066.75|2066.25|410
1703880600000|2023-12-29 20:10:00|2067.6|2067.1|2066.71|2066.21|2067.7|2067.31|2066.59|2066.09|428
1703880900000|2023-12-29 20:15:00|2066.7|2066.2|2066.71|2066.21|2066.92|2066.5|2066.31|2065.95|445
1703881200000|2023-12-29 20:20:00|2066.7|2066.2|2065.71|2065.41|2066.89|2066.52|2065.51|2065.15|553
1703881500000|2023-12-29 20:25:00|2065.66|2065.36|2066.2|2065.7|2066.6|2066.21|2065.36|2064.95|517
1703881800000|2023-12-29 20:30:00|2066.19|2065.69|2065.79|2065.49|2066.19|2065.72|2065.42|2065.05|467
1703882100000|2023-12-29 20:35:00|2065.75|2065.45|2065.95|2065.45|2066.03|2065.6|2065.53|2065.14|463
1703882400000|2023-12-29 20:40:00|2065.82|2065.52|2064.44|2064.14|2065.96|2065.54|2064.17|2063.84|596
1703882700000|2023-12-29 20:45:00|2064.5|2064.2|2063.77|2063.47|2064.76|2064.4|2063.53|2063.13|555
1703883000000|2023-12-29 20:50:00|2063.87|2063.57|2063.6|2063.3|2064.06|2063.63|2063.29|2062.95|675
1703883300000|2023-12-29 20:55:00|2063.71|2063.21|2063.4|2063.1|2063.77|2063.37|2062.87|2062.47|785
1703883600000|2023-12-29 21:00:00|2063.58|2063.28|2063.83|2063.33|2063.98|2063.49|2063.13|2062.76|715
1703883900000|2023-12-29 21:05:00|2063.84|2063.34|2063.5|2063.2|2064.05|2063.6|2063.29|2062.89|471
1703884200000|2023-12-29 21:10:00|2063.53|2063.23|2063.05|2062.75|2063.82|2063.42|2062.83|2062.43|445
1703884500000|2023-12-29 21:15:00|2063.08|2062.78|2063.38|2062.88|2063.52|2063.17|2062.91|2062.51|383
1703884800000|2023-12-29 21:20:00|2063.41|2062.91|2063.23|2062.73|2063.5|2063.2|2063|2062.6|429
1703885100000|2023-12-29 21:25:00|2063.22|2062.72|2062.94|2062.44|2063.36|2062.91|2062.76|2062.33|289
1703885400000|2023-12-29 21:30:00|2063.02|2062.52|2063.61|2063.11|2063.61|2063.13|2062.71|2062.32|249
1703885700000|2023-12-29 21:35:00|2063.51|2063.01|2063.43|2062.93|2063.73|2063.35|2063.04|2062.54|389
1703886000000|2023-12-29 21:40:00|2063.36|2062.86|2063.07|2062.57|2063.64|2063.19|2062.86|2062.48|279
1703886300000|2023-12-29 21:45:00|2062.88|2062.58|2063.02|2062.52|2063.36|2062.88|2062.69|2062.37|328
1703886600000|2023-12-29 21:50:00|2063.01|2062.51|2063.01|2062.51|2063.86|2063.36|2062.84|2062.45|321
1703886900000|2023-12-29 21:55:00|2063|2062.5|2063.16|2062.66|2063.75|2063.27|2062.78|2062.3|288
1704150000000|2024-01-01 23:00:00|2065.28|2064.78|2066.14|2065.64|2067.65|2065.69|2065.18|2064.63|182
1704150300000|2024-01-01 23:05:00|2066.15|2065.65|2065.01|2064.51|2067.57|2065.65|2064.41|2062.3|420
1704150600000|2024-01-01 23:10:00|2064.96|2064.46|2066.23|2065.73|2066.82|2066.32|2064.8|2064.3|286
1704150900000|2024-01-01 23:15:00|2066.18|2065.68|2066.03|2065.53|2066.58|2066.08|2065.46|2064.96|266
1704151200000|2024-01-01 23:20:00|2066.05|2065.55|2065.84|2065.54|2066.23|2065.73|2065.62|2065.19|305
1704151500000|2024-01-01 23:25:00|2065.83|2065.53|2065.45|2064.95|2066.11|2065.62|2065.35|2064.9|249
1704151800000|2024-01-01 23:30:00|2065.46|2064.96|2064.63|2064.13|2065.75|2065.32|2064.43|2064.03|325
1704152100000|2024-01-01 23:35:00|2064.65|2064.15|2065.55|2065.25|2065.81|2065.37|2064.65|2064.15|294
1704152400000|2024-01-01 23:40:00|2065.65|2065.15|2064.89|2064.39|2065.67|2065.28|2064.78|2064.28|227
1704152700000|2024-01-01 23:45:00|2064.9|2064.4|2063.65|2063.35|2064.9|2064.46|2063.4|2063|308
1704153000000|2024-01-01 23:50:00|2063.81|2063.51|2064.09|2063.59|2064.51|2064.05|2063.81|2063.4|273
1704153300000|2024-01-01 23:55:00|2064.1|2063.6|2064.09|2063.59|2064.43|2063.93|2063.83|2063.41|247
1704153600000|2024-01-02 00:00:00|2064.07|2063.57|2064.74|2064.44|2064.89|2064.47|2063.63|2063.33|356
1704153900000|2024-01-02 00:05:00|2064.84|2064.34|2064.89|2064.59|2065.15|2064.75|2064.39|2063.99|376
1704154200000|2024-01-02 00:10:00|2064.84|2064.54|2064.31|2064.01|2065.3|2064.84|2064.13|2063.72|323
1704154500000|2024-01-02 00:15:00|2064.35|2064.05|2063.98|2063.48|2064.75|2064.39|2063.63|2063.21|411
1704154800000|2024-01-02 00:20:00|2063.99|2063.49|2063.4|2062.9|2064.1|2063.61|2063.28|2062.8|451
1704155100000|2024-01-02 00:25:00|2063.38|2062.88|2063.59|2063.29|2063.73|2063.38|2062.5|2062.18|529
1704155400000|2024-01-02 00:30:00|2063.58|2063.28|2064.18|2063.68|2064.25|2063.75|2063.26|2062.76|374
1704155700000|2024-01-02 00:35:00|2064.19|2063.69|2064.03|2063.73|2064.3|2063.86|2063.57|2063.14|298
1704156000000|2024-01-02 00:40:00|2064.13|2063.63|2065.05|2064.55|2065.06|2064.67|2063.93|2063.48|319
1704156300000|2024-01-02 00:45:00|2065.04|2064.54|2065.59|2065.29|2066|2065.59|2064.69|2064.31|400
1704156600000|2024-01-02 00:50:00|2065.6|2065.3|2066.05|2065.55|2066.12|2065.72|2065.26|2064.87|469
1704156900000|2024-01-02 00:55:00|2066.06|2065.56|2065.71|2065.41|2066.22|2065.85|2065.1|2064.62|489
1704157200000|2024-01-02 01:00:00|2065.81|2065.31|2067.34|2066.84|2067.52|2067.16|2065.13|2064.76|940
1704157500000|2024-01-02 01:05:00|2067.21|2066.91|2067.7|2067.4|2069.98|2069.61|2067.13|2066.75|1028
1704157800000|2024-01-02 01:10:00|2067.73|2067.43|2069.62|2069.12|2069.77|2069.47|2067.65|2067.17|752
1704158100000|2024-01-02 01:15:00|2069.76|2069.26|2068.63|2068.13|2070.22|2069.72|2067.96|2067.49|737
1704158400000|2024-01-02 01:20:00|2068.62|2068.12|2068.93|2068.43|2069.26|2068.87|2067.55|2067.13|590
1704158700000|2024-01-02 01:25:00|2068.92|2068.42|2068.88|2068.38|2069.38|2068.97|2068.49|2068.04|501
1704159000000|2024-01-02 01:30:00|2068.87|2068.37|2067.96|2067.46|2068.91|2068.5|2067.38|2066.96|816
1704159300000|2024-01-02 01:35:00|2067.97|2067.47|2068.38|2067.88|2068.98|2068.57|2067.21|2066.88|823
1704159600000|2024-01-02 01:40:00|2068.39|2067.89|2068.52|2068.02|2068.89|2068.39|2068.11|2067.71|586
1704159900000|2024-01-02 01:45:00|2068.53|2068.03|2067.92|2067.42|2069.4|2069.02|2067.69|2067.31|692
1704160200000|2024-01-02 01:50:00|2067.93|2067.43|2067.46|2066.96|2068.15|2067.65|2067.1|2066.63|450
1704160500000|2024-01-02 01:55:00|2067.51|2067.01|2066.89|2066.39|2067.73|2067.23|2066.61|2066.2|456
1704160800000|2024-01-02 02:00:00|2066.87|2066.37|2066.04|2065.54|2067.17|2066.67|2065.34|2064.84|558
1704161100000|2024-01-02 02:05:00|2066|2065.5|2065.32|2064.82|2066.3|2065.8|2064.47|2064.04|700
1704161400000|2024-01-02 02:10:00|2065.38|2064.88|2065.02|2064.52|2065.44|2064.98|2064.21|2063.81|524
1704161700000|2024-01-02 02:15:00|2065.01|2064.51|2066.4|2065.9|2066.49|2066.03|2064.85|2064.48|502
1704162000000|2024-01-02 02:20:00|2066.41|2065.91|2066.63|2066.13|2066.83|2066.41|2066.09|2065.71|508
1704162300000|2024-01-02 02:25:00|2066.64|2066.14|2067.07|2066.57|2067.48|2067.05|2066.28|2065.87|407
1704162600000|2024-01-02 02:30:00|2067.06|2066.56|2066.5|2066.2|2067.15|2066.85|2066.07|2065.7|654
1704162900000|2024-01-02 02:35:00|2066.56|2066.26|2068.37|2068.07|2068.75|2068.35|2066.46|2066.06|725
1704163200000|2024-01-02 02:40:00|2068.23|2067.93|2067.7|2067.4|2068.58|2068.15|2067.66|2067.26|535
1704163500000|2024-01-02 02:45:00|2067.8|2067.3|2068.06|2067.56|2068.65|2068.25|2067.77|2067.28|519
1704163800000|2024-01-02 02:50:00|2068.14|2067.64|2067.74|2067.24|2068.49|2068.09|2067.63|2067.23|506
1704164100000|2024-01-02 02:55:00|2067.76|2067.26|2068.2|2067.7|2068.22|2067.77|2067.59|2067.18|559
1704164400000|2024-01-02 03:00:00|2068.19|2067.69|2067.35|2067.05|2068.22|2067.78|2066.71|2066.3|508
1704164700000|2024-01-02 03:05:00|2067.34|2067.04|2068.74|2068.44|2069.04|2068.62|2067.22|2066.84|487
1704165000000|2024-01-02 03:10:00|2068.84|2068.34|2069.38|2069.08|2069.81|2069.43|2068.68|2068.34|640
1704165300000|2024-01-02 03:15:00|2069.37|2069.07|2069.66|2069.16|2070.18|2069.79|2069.37|2068.97|590
1704165600000|2024-01-02 03:20:00|2069.65|2069.15|2070.13|2069.63|2070.29|2069.89|2069.53|2069.08|434
1704165900000|2024-01-02 03:25:00|2070.12|2069.62|2070.06|2069.56|2070.32|2069.95|2069.67|2069.3|524
1704166200000|2024-01-02 03:30:00|2070.07|2069.57|2070.06|2069.76|2070.28|2069.93|2069.78|2069.48|385
1704166500000|2024-01-02 03:35:00|2070.05|2069.75|2069.89|2069.59|2070.23|2069.87|2069.69|2069.32|333
1704166800000|2024-01-02 03:40:00|2069.88|2069.58|2070.16|2069.86|2070.28|2069.9|2069.83|2069.46|327
1704167100000|2024-01-02 03:45:00|2070.17|2069.87|2070.01|2069.51|2070.66|2070.32|2069.72|2069.34|405
1704167400000|2024-01-02 03:50:00|2070|2069.5|2069.51|2069.01|2070.01|2069.51|2068.86|2068.4|337
1704167700000|2024-01-02 03:55:00|2069.48|2068.98|2070|2069.5|2070.09|2069.68|2069.11|2068.67|319
1704168000000|2024-01-02 04:00:00|2070.01|2069.51|2070.01|2069.51|2070.1|2069.67|2069.66|2069.26|320
1704168300000|2024-01-02 04:05:00|2070.06|2069.56|2069.87|2069.37|2070.22|2069.8|2069.52|2069.09|290
1704168600000|2024-01-02 04:10:00|2069.91|2069.41|2070.71|2070.21|2070.78|2070.43|2069.72|2069.29|375
1704168900000|2024-01-02 04:15:00|2070.72|2070.22|2069.68|2069.18|2071.07|2070.57|2069.53|2069.13|360
1704169200000|2024-01-02 04:20:00|2069.67|2069.17|2070.3|2069.8|2070.4|2069.9|2069.23|2068.73|288
1704169500000|2024-01-02 04:25:00|2070.29|2069.79|2069.85|2069.35|2070.32|2069.92|2069.68|2069.18|247
1704169800000|2024-01-02 04:30:00|2069.97|2069.47|2070.38|2069.88|2070.55|2070.15|2069.9|2069.47|272
1704170100000|2024-01-02 04:35:00|2070.43|2069.93|2070.52|2070.22|2070.74|2070.34|2070.11|2069.65|262
1704170400000|2024-01-02 04:40:00|2070.54|2070.24|2070.27|2069.77|2070.69|2070.27|2070.05|2069.64|338
1704170700000|2024-01-02 04:45:00|2070.28|2069.78|2070.08|2069.58|2070.55|2070.2|2070.04|2069.54|286
1704171000000|2024-01-02 04:50:00|2070.05|2069.55|2069.52|2069.02|2070.2|2069.75|2069.44|2069.01|366
1704171300000|2024-01-02 04:55:00|2069.51|2069.01|2069.86|2069.56|2070.19|2069.75|2069.23|2068.74|348
1704171600000|2024-01-02 05:00:00|2069.92|2069.62|2070.1|2069.6|2070.41|2070.06|2069.77|2069.37|437
1704171900000|2024-01-02 05:05:00|2070.09|2069.59|2070.64|2070.14|2070.7|2070.29|2069.92|2069.45|317
1704172200000|2024-01-02 05:10:00|2070.57|2070.07|2071.84|2071.54|2071.9|2071.6|2070.13|2069.75|505
1704172500000|2024-01-02 05:15:00|2071.94|2071.44|2071.26|2070.96|2072.17|2071.79|2071.14|2070.72|444
1704172800000|2024-01-02 05:20:00|2071.25|2070.95|2071.59|2071.29|2071.81|2071.37|2071.07|2070.69|373
1704173100000|2024-01-02 05:25:00|2071.58|2071.28|2071.8|2071.3|2072.03|2071.64|2071.43|2071.05|365
1704173400000|2024-01-02 05:30:00|2071.81|2071.31|2071.86|2071.56|2072.13|2071.83|2071.05|2070.72|533
1704173700000|2024-01-02 05:35:00|2071.85|2071.55|2071.63|2071.13|2072.65|2072.15|2071.45|2070.99|496
1704174000000|2024-01-02 05:40:00|2071.62|2071.12|2072.37|2072.07|2072.48|2072.1|2071.48|2070.98|466
1704174300000|2024-01-02 05:45:00|2072.38|2072.08|2073.94|2073.44|2075.14|2074.76|2072.2|2071.81|797
1704174600000|2024-01-02 05:50:00|2073.97|2073.47|2075.01|2074.51|2075.14|2074.78|2073.8|2073.32|568
1704174900000|2024-01-02 05:55:00|2075.02|2074.52|2074.82|2074.32|2075.03|2074.68|2073.99|2073.57|773
1704175200000|2024-01-02 06:00:00|2074.83|2074.33|2074.11|2073.81|2075.29|2074.85|2073.95|2073.51|546
1704175500000|2024-01-02 06:05:00|2074.09|2073.79|2073.99|2073.49|2074.42|2073.97|2073.18|2072.8|513
1704175800000|2024-01-02 06:10:00|2073.92|2073.62|2075.11|2074.61|2075.22|2074.79|2073.92|2073.62|634
1704176100000|2024-01-02 06:15:00|2075.1|2074.6|2075.3|2074.8|2075.64|2075.14|2074.52|2074.1|426
1704176400000|2024-01-02 06:20:00|2075.17|2074.87|2075.72|2075.42|2077.06|2076.62|2075.07|2074.7|600
1704176700000|2024-01-02 06:25:00|2075.74|2075.44|2076.2|2075.7|2076.43|2076.08|2074.9|2074.4|601
1704177000000|2024-01-02 06:30:00|2076.24|2075.74|2075.9|2075.4|2076.95|2076.5|2075.69|2075.26|730
1704177300000|2024-01-02 06:35:00|2075.78|2075.48|2075.34|2075.04|2076.36|2075.98|2075.03|2074.62|477
1704177600000|2024-01-02 06:40:00|2075.35|2075.05|2075.45|2074.95|2075.97|2075.57|2075.11|2074.71|509
1704177900000|2024-01-02 06:45:00|2075.49|2074.99|2075.09|2074.59|2075.53|2075.17|2074.88|2074.43|479
1704178200000|2024-01-02 06:50:00|2075.11|2074.61|2074.28|2073.78|2075.13|2074.63|2074.08|2073.64|583
1704178500000|2024-01-02 06:55:00|2074.29|2073.79|2074.42|2074.12|2074.85|2074.45|2074.05|2073.72|566
1704178800000|2024-01-02 07:00:00|2074.43|2074.13|2074.62|2074.12|2075.33|2075.03|2073.59|2073.2|768
1704179100000|2024-01-02 07:05:00|2074.7|2074.2|2075.36|2075.06|2076.03|2075.71|2074.19|2073.75|725
1704179400000|2024-01-02 07:10:00|2075.46|2074.96|2075.69|2075.19|2076.03|2075.53|2074.94|2074.55|652
1704179700000|2024-01-02 07:15:00|2075.68|2075.18|2075|2074.5|2076.23|2075.85|2074.7|2074.26|697
1704180000000|2024-01-02 07:20:00|2074.99|2074.49|2076.25|2075.75|2076.64|2076.34|2074.87|2074.46|696
1704180300000|2024-01-02 07:25:00|2076.3|2075.8|2075.6|2075.1|2076.35|2075.98|2074.78|2074.36|851
1704180600000|2024-01-02 07:30:00|2075.63|2075.13|2075.55|2075.25|2076.01|2075.55|2075|2074.57|514
1704180900000|2024-01-02 07:35:00|2075.53|2075.23|2075.86|2075.36|2076.08|2075.73|2075.17|2074.8|508
1704181200000|2024-01-02 07:40:00|2075.85|2075.35|2075.58|2075.08|2075.85|2075.47|2074.91|2074.59|538
1704181500000|2024-01-02 07:45:00|2075.57|2075.07|2075.54|2075.04|2075.58|2075.21|2074.86|2074.37|613
1704181800000|2024-01-02 07:50:00|2075.56|2075.06|2075.29|2074.79|2075.78|2075.38|2074.61|2074.26|733
1704182100000|2024-01-02 07:55:00|2075.3|2074.8|2073.49|2072.99|2075.62|2075.31|2073.36|2072.96|693
1704182400000|2024-01-02 08:00:00|2073.36|2073.06|2074.49|2073.99|2074.53|2074.15|2073.33|2072.96|1041
1704182700000|2024-01-02 08:05:00|2074.38|2074.08|2073.46|2073.16|2074.51|2074.2|2073.1|2072.72|804
1704183000000|2024-01-02 08:10:00|2073.45|2073.15|2074.41|2073.91|2074.86|2074.43|2072.52|2072.16|867
1704183300000|2024-01-02 08:15:00|2074.35|2073.85|2074.25|2073.75|2074.5|2074.2|2073.49|2073.09|707
1704183600000|2024-01-02 08:20:00|2074.19|2073.69|2073.24|2072.74|2074.24|2073.84|2072.71|2072.37|784
1704183900000|2024-01-02 08:25:00|2073.21|2072.71|2072.97|2072.47|2073.63|2073.23|2072.52|2072.09|685
1704184200000|2024-01-02 08:30:00|2073.01|2072.51|2073.88|2073.58|2073.98|2073.64|2072.04|2071.65|818
1704184500000|2024-01-02 08:35:00|2073.87|2073.57|2074.03|2073.73|2074.74|2074.24|2073.41|2072.91|903
1704184800000|2024-01-02 08:40:00|2074.07|2073.77|2074.16|2073.66|2074.58|2074.2|2073.64|2073.22|670
1704185100000|2024-01-02 08:45:00|2074.18|2073.68|2073.15|2072.85|2074.26|2073.88|2073.1|2072.72|687
1704185400000|2024-01-02 08:50:00|2073.25|2072.75|2073.22|2072.92|2073.52|2073.12|2072.66|2072.26|721
1704185700000|2024-01-02 08:55:00|2073.18|2072.88|2073.54|2073.24|2073.94|2073.54|2072.84|2072.47|606
1704186000000|2024-01-02 09:00:00|2073.53|2073.23|2074.46|2073.96|2074.79|2074.4|2073.53|2073.13|705
1704186300000|2024-01-02 09:05:00|2074.47|2073.97|2075.19|2074.89|2075.32|2074.91|2074.13|2073.77|596
1704186600000|2024-01-02 09:10:00|2075.16|2074.86|2074.88|2074.38|2075.84|2075.45|2074.63|2074.33|660
1704186900000|2024-01-02 09:15:00|2074.87|2074.37|2075.3|2074.8|2075.86|2075.45|2074.65|2074.31|636
1704187200000|2024-01-02 09:20:00|2075.31|2074.81|2074.39|2074.09|2075.93|2075.55|2074.22|2073.8|770
1704187500000|2024-01-02 09:25:00|2074.4|2074.1|2075.01|2074.51|2075.28|2074.92|2074.31|2073.94|544
1704187800000|2024-01-02 09:30:00|2074.96|2074.46|2076.9|2076.6|2076.91|2076.61|2074.83|2074.45|623
1704188100000|2024-01-02 09:35:00|2076.85|2076.55|2078.78|2078.28|2079.14|2078.79|2076.6|2076.12|776
1704188400000|2024-01-02 09:40:00|2078.79|2078.29|2078.64|2078.14|2078.79|2078.39|2077.79|2077.38|766
1704188700000|2024-01-02 09:45:00|2078.66|2078.16|2078.32|2078.02|2079.22|2078.81|2078.02|2077.61|716
1704189000000|2024-01-02 09:50:00|2078.39|2078.09|2078.47|2077.97|2078.69|2078.35|2077.84|2077.48|643
1704189300000|2024-01-02 09:55:00|2078.35|2078.05|2077.25|2076.95|2078.57|2078.23|2077.05|2076.75|535
1704189600000|2024-01-02 10:00:00|2077.26|2076.96|2076.77|2076.47|2078.08|2077.68|2076.74|2076.36|556
1704189900000|2024-01-02 10:05:00|2076.76|2076.46|2077|2076.7|2077.32|2076.93|2076.29|2075.9|612
1704190200000|2024-01-02 10:10:00|2076.96|2076.66|2075.18|2074.88|2077.01|2076.71|2074.76|2074.36|751
1704190500000|2024-01-02 10:15:00|2075.17|2074.87|2073.94|2073.44|2075.6|2075.26|2073.73|2073.34|751
1704190800000|2024-01-02 10:20:00|2073.92|2073.42|2074.87|2074.57|2075.51|2075.09|2073.71|2073.32|659
1704191100000|2024-01-02 10:25:00|2074.97|2074.47|2074.86|2074.56|2075.66|2075.27|2074.82|2074.44|552
1704191400000|2024-01-02 10:30:00|2074.92|2074.62|2076|2075.5|2076.46|2076|2074.8|2074.45|670
1704191700000|2024-01-02 10:35:00|2076.01|2075.51|2075.26|2074.96|2076.07|2075.69|2074.61|2074.22|540
1704192000000|2024-01-02 10:40:00|2075.19|2074.89|2075.97|2075.47|2075.97|2075.57|2075.04|2074.67|635
1704192300000|2024-01-02 10:45:00|2075.96|2075.46|2076.62|2076.32|2076.9|2076.44|2075.72|2075.35|678
1704192600000|2024-01-02 10:50:00|2076.61|2076.31|2076.25|2075.75|2076.77|2076.36|2075.89|2075.49|633
1704192900000|2024-01-02 10:55:00|2076.23|2075.73|2076.34|2075.84|2076.64|2076.25|2075.64|2075.25|616
1704193200000|2024-01-02 11:00:00|2076.23|2075.93|2075.7|2075.4|2076.51|2076.11|2075.64|2075.26|589
1704193500000|2024-01-02 11:05:00|2075.85|2075.55|2074.95|2074.65|2076.41|2076.05|2074.95|2074.59|562
1704193800000|2024-01-02 11:10:00|2075.06|2074.56|2074.33|2073.83|2075.49|2075.07|2074.02|2073.69|800
1704194100000|2024-01-02 11:15:00|2074.31|2073.81|2073.82|2073.52|2074.58|2074.16|2073.01|2072.65|956
1704194400000|2024-01-02 11:20:00|2073.8|2073.5|2076.06|2075.76|2076.15|2075.79|2073.76|2073.35|842
1704194700000|2024-01-02 11:25:00|2076.07|2075.77|2075.34|2074.84|2076.12|2075.78|2074.83|2074.43|581
1704195000000|2024-01-02 11:30:00|2075.35|2074.85|2071.22|2070.92|2075.35|2074.94|2070.83|2070.45|857
1704195300000|2024-01-02 11:35:00|2071.23|2070.93|2070.45|2069.95|2071.93|2071.63|2070.08|2069.7|904
1704195600000|2024-01-02 11:40:00|2070.37|2070.07|2069.03|2068.73|2070.6|2070.21|2068.67|2068.28|916
1704195900000|2024-01-02 11:45:00|2069.02|2068.72|2070.05|2069.55|2070.28|2069.98|2068.49|2068.18|955
1704196200000|2024-01-02 11:50:00|2070.01|2069.51|2069.37|2069.07|2070.64|2070.28|2069.22|2068.84|840
1704196500000|2024-01-02 11:55:00|2069.34|2069.04|2069.46|2069.16|2069.79|2069.41|2068.89|2068.49|737
1704196800000|2024-01-02 12:00:00|2069.47|2069.17|2067.26|2066.76|2069.77|2069.4|2066.62|2066.22|874
1704197100000|2024-01-02 12:05:00|2067.28|2066.78|2067.69|2067.39|2068.02|2067.62|2066.91|2066.57|906
1704197400000|2024-01-02 12:10:00|2067.68|2067.38|2066.98|2066.68|2068.23|2067.93|2066.85|2066.51|841
1704197700000|2024-01-02 12:15:00|2066.99|2066.69|2066.71|2066.41|2067.45|2067.06|2066.33|2066.03|852
1704198000000|2024-01-02 12:20:00|2066.63|2066.33|2066.74|2066.44|2067.31|2067|2065.3|2064.87|944
1704198300000|2024-01-02 12:25:00|2066.72|2066.42|2066.31|2065.81|2067.2|2066.86|2066.03|2065.6|822
1704198600000|2024-01-02 12:30:00|2066.23|2065.93|2068.13|2067.63|2068.43|2068.01|2065.81|2065.41|903
1704198900000|2024-01-02 12:35:00|2068.12|2067.62|2067.71|2067.21|2068.61|2068.22|2067.21|2066.76|739
1704199200000|2024-01-02 12:40:00|2067.67|2067.17|2067.41|2067.11|2068.69|2068.19|2067.21|2066.78|649
1704199500000|2024-01-02 12:45:00|2067.4|2067.1|2068.11|2067.81|2068.23|2067.82|2066.91|2066.51|649
1704199800000|2024-01-02 12:50:00|2068.12|2067.82|2068.14|2067.84|2068.26|2067.84|2067.31|2066.92|665
1704200100000|2024-01-02 12:55:00|2068.13|2067.83|2068.16|2067.86|2068.44|2068.04|2067.34|2066.99|713
1704200400000|2024-01-02 13:00:00|2068.14|2067.84|2067.69|2067.39|2069.06|2068.7|2067.02|2066.72|1147
1704200700000|2024-01-02 13:05:00|2067.68|2067.38|2067.04|2066.54|2067.78|2067.42|2066.49|2066.09|814
1704201000000|2024-01-02 13:10:00|2067.03|2066.53|2065.78|2065.48|2067.35|2066.94|2065.05|2064.75|1056
1704201300000|2024-01-02 13:15:00|2065.82|2065.52|2066.59|2066.09|2066.95|2066.55|2065.61|2065.19|1045
1704201600000|2024-01-02 13:20:00|2066.61|2066.11|2068.82|2068.32|2068.92|2068.53|2066.07|2065.64|1253
1704201900000|2024-01-02 13:25:00|2068.83|2068.33|2067.35|2066.85|2068.89|2068.59|2066.87|2066.47|1273
1704202200000|2024-01-02 13:30:00|2067.44|2066.94|2069.71|2069.21|2071.31|2070.98|2067.14|2066.75|1311
1704202500000|2024-01-02 13:35:00|2069.76|2069.26|2069.03|2068.53|2070.4|2070.06|2067.74|2067.33|1246
1704202800000|2024-01-02 13:40:00|2069.02|2068.52|2070.01|2069.71|2070.02|2069.71|2068.41|2068.09|1076
1704203100000|2024-01-02 13:45:00|2069.99|2069.69|2068.1|2067.8|2070.04|2069.74|2068.09|2067.71|986
1704203400000|2024-01-02 13:50:00|2068.18|2067.68|2067.32|2066.82|2068.22|2067.92|2065.11|2064.81|1186
1704203700000|2024-01-02 13:55:00|2067.31|2066.81|2066.52|2066.22|2067.51|2067.2|2066.32|2066.02|1080
1704204000000|2024-01-02 14:00:00|2066.55|2066.25|2066.4|2066.1|2067.35|2067.03|2065.62|2065.21|1131
1704204300000|2024-01-02 14:05:00|2066.36|2066.06|2066.48|2065.98|2067.59|2067.21|2066.06|2065.66|1050
1704204600000|2024-01-02 14:10:00|2066.32|2065.82|2065.62|2065.12|2066.65|2066.34|2065.09|2064.76|1015
1704204900000|2024-01-02 14:15:00|2065.63|2065.13|2065.96|2065.46|2066.71|2066.34|2065.4|2065.1|944
1704205200000|2024-01-02 14:20:00|2065.85|2065.55|2066.2|2065.9|2066.79|2066.44|2064.88|2064.54|902
1704205500000|2024-01-02 14:25:00|2066.21|2065.91|2066.27|2065.77|2068.18|2067.84|2066.07|2065.67|1034
1704205800000|2024-01-02 14:30:00|2066.05|2065.55|2069.08|2068.78|2069.19|2068.86|2065.56|2065.17|1408
1704206100000|2024-01-02 14:35:00|2069.21|2068.71|2067.26|2066.76|2070.24|2069.94|2066.78|2066.42|1438
1704206400000|2024-01-02 14:40:00|2067.25|2066.75|2066.13|2065.63|2067.56|2067.21|2062.44|2062.04|1616
1704206700000|2024-01-02 14:45:00|2066.3|2065.8|2067.01|2066.71|2069.74|2069.37|2066.08|2065.67|1632
1704207000000|2024-01-02 14:50:00|2066.94|2066.64|2069.75|2069.25|2070.67|2070.35|2066.94|2066.56|1528
1704207300000|2024-01-02 14:55:00|2069.76|2069.26|2070.6|2070.3|2070.73|2070.37|2067.73|2067.33|1439
1704207600000|2024-01-02 15:00:00|2070.59|2070.29|2068.31|2067.81|2070.93|2070.63|2067.91|2067.48|1379
1704207900000|2024-01-02 15:05:00|2068.21|2067.91|2067.59|2067.29|2069.33|2069.03|2067.32|2066.94|1315
1704208200000|2024-01-02 15:10:00|2067.63|2067.33|2067.49|2067.19|2068.39|2067.99|2066.74|2066.35|1227
1704208500000|2024-01-02 15:15:00|2067.48|2067.18|2065.42|2064.92|2068.16|2067.74|2064.22|2063.86|1365
1704208800000|2024-01-02 15:20:00|2065.4|2064.9|2064.99|2064.69|2066.02|2065.72|2064.74|2064.38|1180
1704209100000|2024-01-02 15:25:00|2065|2064.7|2065.15|2064.65|2065.76|2065.36|2064.27|2063.89|1135
1704209400000|2024-01-02 15:30:00|2064.91|2064.61|2064.38|2063.88|2065.53|2065.19|2064.16|2063.76|1200
1704209700000|2024-01-02 15:35:00|2064.4|2063.9|2057.82|2057.32|2064.62|2064.2|2056.27|2055.77|1679
1704210000000|2024-01-02 15:40:00|2057.83|2057.33|2059.08|2058.78|2060.76|2060.31|2057.31|2056.89|1699
1704210300000|2024-01-02 15:45:00|2059.09|2058.79|2058.62|2058.32|2060.06|2059.65|2058.02|2057.56|1333
1704210600000|2024-01-02 15:50:00|2058.61|2058.31|2058.3|2058|2059.31|2058.93|2057.58|2057.21|1264
1704210900000|2024-01-02 15:55:00|2058.27|2057.97|2059.66|2059.16|2059.66|2059.31|2058.27|2057.89|1173
1704211200000|2024-01-02 16:00:00|2059.62|2059.32|2060.4|2060.1|2060.82|2060.52|2059.37|2059.05|1228
1704211500000|2024-01-02 16:05:00|2060.36|2060.06|2065.79|2065.49|2065.94|2065.56|2060.35|2059.94|1478
1704211800000|2024-01-02 16:10:00|2065.78|2065.48|2066.55|2066.25|2067.83|2067.53|2065.23|2064.9|1291
1704212100000|2024-01-02 16:15:00|2066.56|2066.26|2065.45|2064.95|2066.78|2066.38|2064.92|2064.62|1113
1704212400000|2024-01-02 16:20:00|2065.52|2065.02|2066.61|2066.31|2066.86|2066.46|2065.47|2065.02|1054
1704212700000|2024-01-02 16:25:00|2066.65|2066.35|2065.67|2065.37|2067.28|2066.92|2065.31|2064.93|981
1704213000000|2024-01-02 16:30:00|2065.68|2065.38|2064.97|2064.47|2065.82|2065.52|2064.34|2063.93|924
1704213300000|2024-01-02 16:35:00|2064.98|2064.48|2065.13|2064.63|2065.92|2065.53|2064.52|2064.12|818
1704213600000|2024-01-02 16:40:00|2065.02|2064.72|2065.36|2064.86|2065.63|2065.26|2064.79|2064.45|699
1704213900000|2024-01-02 16:45:00|2065.37|2064.87|2066.05|2065.75|2067.03|2066.63|2065.22|2064.86|682
1704214200000|2024-01-02 16:50:00|2066.07|2065.77|2066.44|2066.14|2067.24|2066.83|2066.07|2065.68|674
1704214500000|2024-01-02 16:55:00|2066.43|2066.13|2066.41|2065.91|2066.93|2066.54|2066.03|2065.62|691
1704214800000|2024-01-02 17:00:00|2066.4|2065.9|2066.62|2066.32|2067.26|2066.86|2066.24|2065.9|678
1704215100000|2024-01-02 17:05:00|2066.72|2066.22|2065.89|2065.59|2066.92|2066.5|2065.62|2065.27|585
1704215400000|2024-01-02 17:10:00|2065.84|2065.54|2065.09|2064.59|2066.59|2066.22|2064.88|2064.57|826
1704215700000|2024-01-02 17:15:00|2065.11|2064.61|2063.62|2063.32|2065.21|2064.89|2062.98|2062.62|859
1704216000000|2024-01-02 17:20:00|2063.61|2063.31|2064|2063.5|2064.29|2063.92|2063.29|2062.91|847
1704216300000|2024-01-02 17:25:00|2063.9|2063.6|2064.23|2063.93|2064.91|2064.5|2063.79|2063.42|630
1704216600000|2024-01-02 17:30:00|2064.22|2063.92|2064.59|2064.29|2065.43|2065.07|2063.94|2063.53|621
1704216900000|2024-01-02 17:35:00|2064.73|2064.43|2065.39|2064.89|2065.49|2065.1|2064.69|2064.3|565
1704217200000|2024-01-02 17:40:00|2065.29|2064.99|2064.87|2064.57|2065.4|2065.09|2064.27|2063.89|624
1704217500000|2024-01-02 17:45:00|2064.89|2064.59|2064.3|2063.8|2064.95|2064.59|2063.79|2063.38|757
1704217800000|2024-01-02 17:50:00|2064.31|2063.81|2062.89|2062.39|2064.32|2064.01|2062.71|2062.38|730
1704218100000|2024-01-02 17:55:00|2062.81|2062.51|2062.9|2062.6|2063.16|2062.74|2062.02|2061.64|797
1704218400000|2024-01-02 18:00:00|2063|2062.5|2062.9|2062.4|2063.2|2062.84|2062.58|2062.17|648
1704218700000|2024-01-02 18:05:00|2062.76|2062.46|2062.04|2061.74|2062.92|2062.52|2061.66|2061.28|719
1704219000000|2024-01-02 18:10:00|2062.14|2061.64|2062.91|2062.61|2063.64|2063.25|2061.95|2061.52|641
1704219300000|2024-01-02 18:15:00|2062.92|2062.62|2064.12|2063.62|2064.25|2063.84|2062.77|2062.36|476
1704219600000|2024-01-02 18:20:00|2064.04|2063.74|2064.44|2064.14|2064.92|2064.53|2063.86|2063.47|513
1704219900000|2024-01-02 18:25:00|2064.43|2064.13|2064.73|2064.43|2065.27|2064.88|2064.42|2064.01|665
1704220200000|2024-01-02 18:30:00|2064.71|2064.41|2064.53|2064.23|2064.76|2064.42|2064.32|2063.95|540
1704220500000|2024-01-02 18:35:00|2064.45|2064.15|2062.7|2062.2|2064.52|2064.15|2062.25|2061.84|552
1704220800000|2024-01-02 18:40:00|2062.69|2062.19|2061.82|2061.52|2062.7|2062.31|2061.65|2061.25|616
1704221100000|2024-01-02 18:45:00|2061.87|2061.57|2061.34|2061.04|2062.74|2062.32|2061.27|2060.88|614
1704221400000|2024-01-02 18:50:00|2061.42|2060.92|2061.57|2061.07|2061.77|2061.43|2061.17|2060.84|568
1704221700000|2024-01-02 18:55:00|2061.6|2061.1|2061.47|2060.97|2061.84|2061.47|2060.82|2060.43|622
1704222000000|2024-01-02 19:00:00|2061.46|2060.96|2062.07|2061.57|2062.47|2062.05|2061.09|2060.76|636
1704222300000|2024-01-02 19:05:00|2062.08|2061.58|2062.19|2061.89|2062.36|2061.97|2061.88|2061.52|444
1704222600000|2024-01-02 19:10:00|2062.28|2061.78|2062.04|2061.54|2062.48|2062.09|2061.87|2061.49|414
1704222900000|2024-01-02 19:15:00|2062.03|2061.53|2061.97|2061.47|2062.15|2061.75|2061.33|2060.92|546
1704223200000|2024-01-02 19:20:00|2061.96|2061.46|2061.78|2061.28|2062.2|2061.87|2061.58|2061.27|316
1704223500000|2024-01-02 19:25:00|2061.58|2061.29|2061.97|2061.47|2061.97|2061.57|2060.68|2060.36|560
1704223800000|2024-01-02 19:30:00|2061.89|2061.39|2061.71|2061.41|2062.37|2061.97|2061.37|2060.96|458
1704224100000|2024-01-02 19:35:00|2061.81|2061.31|2061.96|2061.46|2062.28|2061.92|2061.58|2061.18|384
1704224400000|2024-01-02 19:40:00|2061.97|2061.47|2062.08|2061.58|2062.18|2061.79|2061.79|2061.38|393
1704224700000|2024-01-02 19:45:00|2062.14|2061.64|2061.38|2060.88|2062.18|2061.78|2061.18|2060.77|464
1704225000000|2024-01-02 19:50:00|2061.37|2060.87|2061.19|2060.89|2061.69|2061.28|2061|2060.61|485
1704225300000|2024-01-02 19:55:00|2061.18|2060.88|2061.13|2060.83|2061.49|2061.09|2060.73|2060.33|686
1704225600000|2024-01-02 20:00:00|2061.18|2060.88|2060.91|2060.41|2061.49|2061.15|2060.78|2060.41|519
1704225900000|2024-01-02 20:05:00|2060.95|2060.45|2061.49|2061.19|2061.75|2061.37|2060.71|2060.34|380
1704226200000|2024-01-02 20:10:00|2061.59|2061.09|2061.09|2060.79|2061.93|2061.54|2061.05|2060.63|343
1704226500000|2024-01-02 20:15:00|2061.19|2060.69|2061.31|2060.81|2061.73|2061.36|2061.09|2060.66|451
1704226800000|2024-01-02 20:20:00|2061.3|2060.8|2060.92|2060.62|2061.45|2061.06|2060.91|2060.54|395
1704227100000|2024-01-02 20:25:00|2060.93|2060.63|2059.92|2059.62|2060.93|2060.63|2059.74|2059.34|402
1704227400000|2024-01-02 20:30:00|2059.93|2059.63|2059.63|2059.33|2060.54|2060.15|2059.16|2058.79|513
1704227700000|2024-01-02 20:35:00|2059.62|2059.32|2059.52|2059.02|2059.88|2059.48|2059.22|2058.87|623
1704228000000|2024-01-02 20:40:00|2059.49|2058.99|2059.22|2058.92|2059.78|2059.4|2059.15|2058.79|585
1704228300000|2024-01-02 20:45:00|2059.24|2058.94|2059.26|2058.76|2059.71|2059.25|2058.99|2058.6|580
1704228600000|2024-01-02 20:50:00|2059.48|2058.98|2059.24|2058.94|2059.48|2059.11|2058.91|2058.51|632
1704228900000|2024-01-02 20:55:00|2059.25|2058.95|2058.5|2058|2059.31|2058.95|2058.17|2057.77|708
1704229200000|2024-01-02 21:00:00|2058.75|2058.45|2059.09|2058.59|2059.3|2058.91|2058.23|2057.84|488
1704229500000|2024-01-02 21:05:00|2059.1|2058.6|2058.83|2058.33|2059.19|2058.79|2058.47|2058.09|393
1704229800000|2024-01-02 21:10:00|2058.84|2058.34|2059.18|2058.68|2059.28|2058.87|2058.5|2058.1|301
1704230100000|2024-01-02 21:15:00|2059.19|2058.69|2059.02|2058.52|2059.43|2058.96|2058.85|2058.4|235
1704230400000|2024-01-02 21:20:00|2059.03|2058.53|2059.01|2058.51|2059.05|2058.69|2058.67|2058.17|342
1704230700000|2024-01-02 21:25:00|2058.99|2058.49|2058.84|2058.34|2059.24|2058.89|2058.68|2058.3|268
1704231000000|2024-01-02 21:30:00|2058.8|2058.3|2059.04|2058.54|2059.25|2058.84|2058.72|2058.29|218
1704231300000|2024-01-02 21:35:00|2059.06|2058.56|2058.82|2058.32|2059.08|2058.68|2058.7|2058.31|250
1704231600000|2024-01-02 21:40:00|2058.83|2058.33|2058.87|2058.37|2059.19|2058.69|2058.7|2058.32|180
1704231900000|2024-01-02 21:45:00|2058.84|2058.34|2059.33|2058.83|2059.45|2059.05|2058.73|2058.26|186
1704232200000|2024-01-02 21:50:00|2059.38|2058.88|2059.37|2058.87|2059.85|2059.35|2059.23|2058.77|222
1704232500000|2024-01-02 21:55:00|2059.36|2058.86|2058.86|2058.56|2059.65|2059.15|2058.86|2058.51|207
1704236400000|2024-01-02 23:00:00|2059.22|2058.72|2059.36|2058.86|2059.63|2059.13|2058.97|2058.47|132
1704236700000|2024-01-02 23:05:00|2059.35|2058.85|2059.38|2058.88|2059.77|2059.27|2058.82|2058.44|201
1704237000000|2024-01-02 23:10:00|2059.39|2058.89|2059.16|2058.86|2059.51|2059.13|2058.98|2058.48|141
1704237300000|2024-01-02 23:15:00|2059.26|2058.76|2059.34|2058.84|2059.43|2058.93|2059.04|2058.58|113
1704237600000|2024-01-02 23:20:00|2059.3|2058.8|2059.19|2058.69|2059.43|2058.93|2058.95|2058.55|118
1704237900000|2024-01-02 23:25:00|2059.18|2058.68|2059.59|2059.09|2059.86|2059.51|2059.14|2058.64|209
1704238200000|2024-01-02 23:30:00|2059.61|2059.11|2059.49|2058.99|2059.88|2059.48|2059.36|2058.92|202
1704238500000|2024-01-02 23:35:00|2059.46|2058.96|2059.47|2058.97|2059.55|2059.14|2059.09|2058.59|212
1704238800000|2024-01-02 23:40:00|2059.46|2058.96|2059.73|2059.23|2059.85|2059.35|2059|2058.55|233
1704239100000|2024-01-02 23:45:00|2059.72|2059.22|2060.06|2059.56|2060.37|2059.98|2059.41|2059.07|465
1704239400000|2024-01-02 23:50:00|2060.05|2059.55|2059.71|2059.21|2060.4|2059.9|2059.45|2058.95|284
1704239700000|2024-01-02 23:55:00|2059.7|2059.2|2059.88|2059.38|2059.96|2059.48|2059.58|2059.17|191
1704240000000|2024-01-03 00:00:00|2059.89|2059.39|2059.71|2059.21|2060|2059.5|2059.46|2059.04|208
1704240300000|2024-01-03 00:05:00|2059.72|2059.22|2060.26|2059.76|2060.33|2059.87|2059.44|2059.04|255
1704240600000|2024-01-03 00:10:00|2060.27|2059.77|2061.31|2060.81|2061.33|2060.93|2060.24|2059.74|359
1704240900000|2024-01-03 00:15:00|2061.3|2060.8|2060.81|2060.31|2061.3|2060.8|2060.62|2060.15|298
1704241200000|2024-01-03 00:20:00|2060.75|2060.25|2062.13|2061.63|2062.14|2061.7|2060.57|2060.13|330
1704241500000|2024-01-03 00:25:00|2062.14|2061.64|2062.42|2061.92|2062.42|2062.05|2061.64|2061.21|360
1704241800000|2024-01-03 00:30:00|2062.43|2061.93|2060.86|2060.56|2062.43|2062.04|2060.8|2060.44|652
1704242100000|2024-01-03 00:35:00|2060.96|2060.46|2061.25|2060.75|2061.33|2060.93|2060.3|2059.88|622
1704242400000|2024-01-03 00:40:00|2061.24|2060.74|2060.65|2060.15|2061.47|2060.97|2060.22|2059.85|410
1704242700000|2024-01-03 00:45:00|2060.64|2060.14|2061.03|2060.53|2061.11|2060.65|2060.4|2059.9|426
1704243000000|2024-01-03 00:50:00|2061.11|2060.61|2061.03|2060.53|2061.15|2060.75|2060.3|2059.93|421
1704243300000|2024-01-03 00:55:00|2060.93|2060.63|2060.51|2060.01|2061.16|2060.75|2060.41|2060.01|393
1704243600000|2024-01-03 01:00:00|2060.52|2060.02|2060.9|2060.4|2061.59|2061.22|2060.3|2060|802
1704243900000|2024-01-03 01:05:00|2060.89|2060.39|2061.18|2060.88|2061.35|2060.99|2060.78|2060.39|508
1704244200000|2024-01-03 01:10:00|2061.28|2060.78|2062.48|2061.98|2062.48|2062.14|2061.17|2060.78|620
1704244500000|2024-01-03 01:15:00|2062.47|2061.97|2060.98|2060.48|2062.47|2062.06|2059.72|2059.35|926
1704244800000|2024-01-03 01:20:00|2060.99|2060.49|2060.39|2060.09|2061.33|2060.83|2060.2|2059.81|677
1704245100000|2024-01-03 01:25:00|2060.36|2060.06|2061.6|2061.1|2061.6|2061.2|2060.28|2059.9|709
1704245400000|2024-01-03 01:30:00|2061.56|2061.06|2061.95|2061.45|2062.34|2061.97|2061.43|2061.03|710
1704245700000|2024-01-03 01:35:00|2061.77|2061.47|2061.42|2061.12|2062.38|2061.99|2061.34|2060.94|696
1704246000000|2024-01-03 01:40:00|2061.43|2061.13|2061.57|2061.27|2061.72|2061.33|2061.23|2060.86|671
1704246300000|2024-01-03 01:45:00|2061.56|2061.26|2061.73|2061.43|2061.88|2061.54|2061.38|2060.98|484
1704246600000|2024-01-03 01:50:00|2061.75|2061.45|2062.63|2062.13|2062.91|2062.49|2061.73|2061.32|619
1704246900000|2024-01-03 01:55:00|2062.61|2062.11|2062.7|2062.4|2062.9|2062.48|2062.33|2061.94|665
1704247200000|2024-01-03 02:00:00|2062.69|2062.39|2063.29|2062.79|2063.4|2062.9|2061.83|2061.43|632
1704247500000|2024-01-03 02:05:00|2063.3|2062.8|2063.78|2063.28|2063.98|2063.58|2063.03|2062.66|459
1704247800000|2024-01-03 02:10:00|2063.75|2063.25|2064.35|2063.85|2064.38|2063.96|2063.44|2063.04|484
1704248100000|2024-01-03 02:15:00|2064.36|2063.86|2063.62|2063.12|2064.51|2064.11|2062.99|2062.49|469
1704248400000|2024-01-03 02:20:00|2063.61|2063.11|2063.9|2063.4|2064.53|2064.18|2063.14|2062.68|551
1704248700000|2024-01-03 02:25:00|2063.89|2063.39|2064.38|2064.08|2064.75|2064.35|2063.64|2063.14|575
1704249000000|2024-01-03 02:30:00|2064.33|2064.03|2064.85|2064.35|2064.87|2064.52|2063.57|2063.16|597
1704249300000|2024-01-03 02:35:00|2064.73|2064.43|2065.15|2064.65|2065.23|2064.82|2064.43|2064.04|488
1704249600000|2024-01-03 02:40:00|2065.14|2064.64|2064.93|2064.43|2065.41|2065.09|2064.75|2064.34|560
1704249900000|2024-01-03 02:45:00|2064.94|2064.44|2065.19|2064.69|2065.45|2065.05|2064.66|2064.29|454
1704250200000|2024-01-03 02:50:00|2065.18|2064.68|2064.55|2064.05|2065.26|2064.87|2064.43|2064.01|416
1704250500000|2024-01-03 02:55:00|2064.56|2064.06|2064.91|2064.61|2065.45|2065.05|2064.22|2063.82|551
1704250800000|2024-01-03 03:00:00|2064.9|2064.6|2065.55|2065.05|2065.64|2065.21|2064.7|2064.3|578
1704251100000|2024-01-03 03:05:00|2065.54|2065.04|2064.42|2063.92|2065.91|2065.49|2064.33|2063.83|481
1704251400000|2024-01-03 03:10:00|2064.43|2063.93|2063.91|2063.61|2064.63|2064.13|2063.81|2063.42|519
1704251700000|2024-01-03 03:15:00|2063.97|2063.67|2064.09|2063.59|2064.33|2063.98|2063.69|2063.29|509
1704252000000|2024-01-03 03:20:00|2064.08|2063.58|2063.9|2063.4|2064.18|2063.78|2063.48|2063.09|537
1704252300000|2024-01-03 03:25:00|2063.89|2063.39|2063.88|2063.58|2064.14|2063.76|2063.58|2063.18|649
1704252600000|2024-01-03 03:30:00|2063.89|2063.59|2064.16|2063.86|2064.37|2063.97|2063.61|2063.2|507
1704252900000|2024-01-03 03:35:00|2064.14|2063.84|2065.1|2064.6|2065.13|2064.73|2063.93|2063.54|318
1704253200000|2024-01-03 03:40:00|2065.09|2064.59|2065.32|2065.02|2065.52|2065.18|2064.94|2064.55|265
1704253500000|2024-01-03 03:45:00|2065.44|2064.94|2065.22|2064.72|2065.7|2065.31|2064.93|2064.52|409
1704253800000|2024-01-03 03:50:00|2065.23|2064.73|2065.01|2064.51|2065.26|2064.83|2064.78|2064.38|437
1704254100000|2024-01-03 03:55:00|2064.92|2064.62|2065.34|2065.04|2065.59|2065.21|2064.88|2064.54|372
1704254400000|2024-01-03 04:00:00|2065.44|2064.94|2064.88|2064.58|2065.45|2065|2064.78|2064.42|368
1704254700000|2024-01-03 04:05:00|2064.87|2064.57|2065.07|2064.77|2065.29|2064.86|2064.64|2064.24|281
1704255000000|2024-01-03 04:10:00|2065.16|2064.66|2065.13|2064.63|2065.27|2064.88|2064.76|2064.38|281
1704255300000|2024-01-03 04:15:00|2065.14|2064.64|2065.17|2064.67|2065.23|2064.83|2064.83|2064.43|242
1704255600000|2024-01-03 04:20:00|2065.18|2064.68|2065.1|2064.8|2065.36|2064.95|2064.9|2064.5|249
1704255900000|2024-01-03 04:25:00|2065.16|2064.66|2065.43|2064.93|2065.45|2065.1|2064.88|2064.47|288
1704256200000|2024-01-03 04:30:00|2065.32|2065.02|2065.62|2065.12|2065.88|2065.54|2065.17|2064.78|323
1704256500000|2024-01-03 04:35:00|2065.52|2065.22|2065.19|2064.89|2065.85|2065.49|2065.07|2064.7|270
1704256800000|2024-01-03 04:40:00|2065.29|2064.79|2065.25|2064.95|2065.44|2065.03|2065.04|2064.66|263
1704257100000|2024-01-03 04:45:00|2065.24|2064.94|2065.2|2064.7|2065.45|2065.04|2065.1|2064.7|199
1704257400000|2024-01-03 04:50:00|2065.19|2064.69|2064.99|2064.69|2065.25|2064.85|2064.87|2064.47|317
1704257700000|2024-01-03 04:55:00|2065.09|2064.59|2065.16|2064.66|2065.23|2064.8|2064.7|2064.3|279
1704258000000|2024-01-03 05:00:00|2065.15|2064.65|2064.42|2063.92|2065.15|2064.7|2064.13|2063.71|486
1704258300000|2024-01-03 05:05:00|2064.41|2063.91|2064.54|2064.04|2065.04|2064.55|2064.16|2063.76|314
1704258600000|2024-01-03 05:10:00|2064.53|2064.03|2064.13|2063.63|2064.54|2064.04|2063.82|2063.44|366
1704258900000|2024-01-03 05:15:00|2064.14|2063.64|2064.25|2063.75|2064.38|2063.95|2063.98|2063.59|342
1704259200000|2024-01-03 05:20:00|2064.24|2063.74|2064.3|2063.8|2064.46|2064.04|2064.01|2063.6|379
1704259500000|2024-01-03 05:25:00|2064.31|2063.81|2063.72|2063.42|2064.63|2064.2|2063.69|2063.3|413
1704259800000|2024-01-03 05:30:00|2063.82|2063.32|2065.01|2064.71|2065.6|2065.22|2063.82|2063.32|669
1704260100000|2024-01-03 05:35:00|2065.02|2064.72|2065.66|2065.16|2066.29|2065.89|2064.94|2064.56|524
1704260400000|2024-01-03 05:40:00|2065.61|2065.31|2065.3|2064.8|2065.83|2065.41|2064.98|2064.58|547
1704260700000|2024-01-03 05:45:00|2065.2|2064.9|2064.68|2064.38|2065.3|2064.91|2064.31|2063.9|598
1704261000000|2024-01-03 05:50:00|2064.67|2064.37|2064.66|2064.16|2065.03|2064.54|2064.21|2063.86|521
1704261300000|2024-01-03 05:55:00|2064.64|2064.14|2064.28|2063.98|2064.97|2064.58|2063.99|2063.6|601
1704261600000|2024-01-03 06:00:00|2064.27|2063.97|2064.54|2064.04|2064.7|2064.28|2063.82|2063.44|672
1704261900000|2024-01-03 06:05:00|2064.51|2064.01|2064.87|2064.37|2065.39|2064.92|2064.24|2063.84|547
1704262200000|2024-01-03 06:10:00|2064.71|2064.41|2065.51|2065.01|2065.71|2065.39|2064.68|2064.35|680
1704262500000|2024-01-03 06:15:00|2065.52|2065.02|2065.13|2064.63|2065.69|2065.29|2064.88|2064.55|515
1704262800000|2024-01-03 06:20:00|2065.12|2064.62|2064.14|2063.84|2065.12|2064.68|2063.65|2063.26|527
1704263100000|2024-01-03 06:25:00|2064.16|2063.86|2064.84|2064.54|2065|2064.63|2064.07|2063.57|625
1704263400000|2024-01-03 06:30:00|2064.93|2064.43|2064.75|2064.45|2064.95|2064.58|2064.5|2064.1|453
1704263700000|2024-01-03 06:35:00|2064.73|2064.43|2065.06|2064.56|2065.21|2064.82|2064.55|2064.14|487
1704264000000|2024-01-03 06:40:00|2064.95|2064.65|2064.42|2063.92|2065.16|2064.76|2064.33|2063.92|500
1704264300000|2024-01-03 06:45:00|2064.49|2063.99|2064.79|2064.49|2064.9|2064.56|2063.91|2063.53|526
1704264600000|2024-01-03 06:50:00|2064.76|2064.46|2064.97|2064.47|2065.38|2065.07|2064.66|2064.3|519
1704264900000|2024-01-03 06:55:00|2064.98|2064.48|2064.59|2064.09|2065.05|2064.67|2064.47|2064.02|564
1704265200000|2024-01-03 07:00:00|2064.56|2064.06|2062.71|2062.21|2064.66|2064.21|2062.59|2062.18|666
1704265500000|2024-01-03 07:05:00|2062.6|2062.3|2063.35|2063.05|2063.7|2063.31|2062.49|2062.09|675
1704265800000|2024-01-03 07:10:00|2063.44|2062.94|2062.46|2062.16|2063.96|2063.58|2062.32|2061.93|745
1704266100000|2024-01-03 07:15:00|2062.47|2062.17|2061.96|2061.46|2062.58|2062.19|2061.34|2060.94|850
1704266400000|2024-01-03 07:20:00|2061.95|2061.45|2061.73|2061.43|2062.81|2062.47|2061.71|2061.36|693
1704266700000|2024-01-03 07:25:00|2061.75|2061.45|2061.81|2061.31|2062.23|2061.82|2061.08|2060.78|611
1704267000000|2024-01-03 07:30:00|2061.8|2061.3|2062.05|2061.75|2062.27|2061.9|2061.25|2060.91|737
1704267300000|2024-01-03 07:35:00|2062.04|2061.74|2062.24|2061.94|2062.55|2062.15|2061.87|2061.46|669
1704267600000|2024-01-03 07:40:00|2062.28|2061.98|2063.6|2063.3|2063.7|2063.34|2062.18|2061.78|566
1704267900000|2024-01-03 07:45:00|2063.59|2063.29|2063.04|2062.74|2064.07|2063.74|2062.83|2062.52|648
1704268200000|2024-01-03 07:50:00|2063.14|2062.64|2063.86|2063.36|2063.96|2063.58|2062.91|2062.55|601
1704268500000|2024-01-03 07:55:00|2063.87|2063.37|2063.22|2062.92|2064.03|2063.66|2063.19|2062.89|623
1704268800000|2024-01-03 08:00:00|2063.2|2062.9|2063.16|2062.66|2063.76|2063.37|2062.65|2062.28|856
1704269100000|2024-01-03 08:05:00|2063.13|2062.63|2064.07|2063.57|2064.6|2064.23|2062.98|2062.61|661
1704269400000|2024-01-03 08:10:00|2064.11|2063.61|2063.97|2063.67|2064.53|2064.15|2063.7|2063.3|668
1704269700000|2024-01-03 08:15:00|2063.94|2063.64|2062.68|2062.38|2063.94|2063.64|2062.47|2062.11|566
1704270000000|2024-01-03 08:20:00|2062.75|2062.45|2061.98|2061.68|2062.86|2062.56|2061.81|2061.42|694
1704270300000|2024-01-03 08:25:00|2061.99|2061.69|2060.92|2060.62|2062.09|2061.69|2059.06|2058.76|1169
1704270600000|2024-01-03 08:30:00|2060.94|2060.64|2061.07|2060.77|2061.21|2060.91|2060.1|2059.76|900
1704270900000|2024-01-03 08:35:00|2061.06|2060.76|2061.39|2061.09|2061.93|2061.61|2061.06|2060.7|731
1704271200000|2024-01-03 08:40:00|2061.41|2061.11|2061.87|2061.57|2061.93|2061.6|2060.9|2060.55|724
1704271500000|2024-01-03 08:45:00|2061.88|2061.58|2060.22|2059.92|2062.01|2061.64|2059.95|2059.55|699
1704271800000|2024-01-03 08:50:00|2060.23|2059.93|2060.25|2059.75|2060.64|2060.28|2059.56|2059.17|721
1704272100000|2024-01-03 08:55:00|2060.15|2059.85|2060.25|2059.95|2060.79|2060.47|2059.91|2059.56|761
1704272400000|2024-01-03 09:00:00|2060.26|2059.96|2060.28|2059.78|2060.83|2060.49|2059.91|2059.54|799
1704272700000|2024-01-03 09:05:00|2060.29|2059.79|2059.26|2058.76|2060.49|2060.13|2059.15|2058.76|707
1704273000000|2024-01-03 09:10:00|2059.21|2058.91|2058.53|2058.23|2059.39|2058.99|2058.25|2057.86|821
1704273300000|2024-01-03 09:15:00|2058.58|2058.28|2058.78|2058.48|2058.91|2058.61|2058.07|2057.74|744
1704273600000|2024-01-03 09:20:00|2058.85|2058.55|2058.83|2058.33|2059.4|2059.04|2058.65|2058.26|733
1704273900000|2024-01-03 09:25:00|2058.81|2058.31|2059.11|2058.61|2059.53|2059.11|2058.49|2058.09|671
1704274200000|2024-01-03 09:30:00|2059.03|2058.73|2058.7|2058.4|2059.41|2059.05|2057.7|2057.27|780
1704274500000|2024-01-03 09:35:00|2058.8|2058.5|2058.53|2058.23|2059.06|2058.71|2058.37|2058.01|603
1704274800000|2024-01-03 09:40:00|2058.54|2058.24|2055.24|2054.94|2058.54|2058.24|2054.51|2054.06|568
1704275100000|2024-01-03 09:45:00|2055.25|2054.95|2056.77|2056.47|2057.05|2056.69|2055.25|2054.95|1027
1704275400000|2024-01-03 09:50:00|2056.76|2056.46|2056.35|2056.05|2057.05|2056.75|2055.79|2055.42|754
1704275700000|2024-01-03 09:55:00|2056.34|2056.04|2057|2056.7|2057.24|2056.93|2056.08|2055.69|628
1704276000000|2024-01-03 10:00:00|2057.04|2056.74|2057.1|2056.8|2057.43|2057.04|2056.72|2056.4|594
1704276300000|2024-01-03 10:05:00|2057.22|2056.72|2056.56|2056.06|2057.35|2056.95|2055.98|2055.56|541
1704276600000|2024-01-03 10:10:00|2056.57|2056.07|2056.03|2055.53|2056.61|2056.21|2055.69|2055.33|652
1704276900000|2024-01-03 10:15:00|2056.02|2055.52|2054.73|2054.43|2056.05|2055.55|2054.73|2054.43|552
1704277200000|2024-01-03 10:20:00|2054.81|2054.51|2054.96|2054.46|2055.31|2054.9|2053.27|2052.97|741
1704277500000|2024-01-03 10:25:00|2054.97|2054.47|2053.23|2052.93|2054.97|2054.47|2052.9|2052.46|762
1704277800000|2024-01-03 10:30:00|2053.24|2052.94|2055.18|2054.88|2055.3|2054.91|2053.22|2052.91|881
1704278100000|2024-01-03 10:35:00|2055.17|2054.87|2055.08|2054.78|2055.41|2055.11|2054.32|2054.02|582
1704278400000|2024-01-03 10:40:00|2055.07|2054.77|2054.99|2054.69|2055.71|2055.41|2054.67|2054.32|594
1704278700000|2024-01-03 10:45:00|2055|2054.7|2055.07|2054.77|2056.21|2055.86|2054.95|2054.65|533
1704279000000|2024-01-03 10:50:00|2055.08|2054.78|2055.37|2055.07|2056.1|2055.76|2054.67|2054.24|633
1704279300000|2024-01-03 10:55:00|2055.38|2055.08|2055.19|2054.69|2055.6|2055.25|2054.5|2054.15|606
1704279600000|2024-01-03 11:00:00|2055.2|2054.7|2054.19|2053.89|2055.98|2055.6|2054.18|2053.78|699
1704279900000|2024-01-03 11:05:00|2054.18|2053.88|2053.51|2053.21|2055.04|2054.65|2053.42|2053.06|656
1704280200000|2024-01-03 11:10:00|2053.5|2053.2|2053.47|2052.97|2054|2053.7|2052.51|2052.14|656
1704280500000|2024-01-03 11:15:00|2053.36|2053.06|2053.38|2052.88|2053.72|2053.36|2052.87|2052.57|605
1704280800000|2024-01-03 11:20:00|2053.39|2052.89|2052.59|2052.29|2053.97|2053.61|2051.78|2051.39|775
1704281100000|2024-01-03 11:25:00|2052.58|2052.28|2052.62|2052.12|2053.09|2052.75|2052.12|2051.72|546
1704281400000|2024-01-03 11:30:00|2052.61|2052.11|2051.39|2051.09|2052.69|2052.29|2050.38|2049.98|828
1704281700000|2024-01-03 11:35:00|2051.4|2051.1|2051.01|2050.71|2052.17|2051.83|2050.82|2050.5|829
1704282000000|2024-01-03 11:40:00|2051.03|2050.73|2049.51|2049.01|2051.16|2050.79|2047.92|2047.48|977
1704282300000|2024-01-03 11:45:00|2049.5|2049|2049.66|2049.36|2050.07|2049.7|2048.77|2048.46|842
1704282600000|2024-01-03 11:50:00|2049.65|2049.35|2049.67|2049.37|2050.19|2049.89|2048.68|2048.31|833
1704282900000|2024-01-03 11:55:00|2049.75|2049.25|2047.81|2047.51|2049.75|2049.34|2046.87|2046.57|927
1704283200000|2024-01-03 12:00:00|2047.83|2047.53|2046.38|2046.08|2048.38|2048.08|2046.18|2045.69|989
1704283500000|2024-01-03 12:05:00|2046.36|2046.06|2045.1|2044.8|2046.91|2046.61|2043.29|2042.81|1182
1704283800000|2024-01-03 12:10:00|2045.11|2044.81|2045.79|2045.29|2045.79|2045.4|2043.99|2043.65|972
1704284100000|2024-01-03 12:15:00|2045.71|2045.41|2045.71|2045.21|2046.57|2046.2|2045.21|2044.9|937
1704284400000|2024-01-03 12:20:00|2045.69|2045.39|2043.77|2043.47|2046.09|2045.74|2043.77|2043.47|875
1704284700000|2024-01-03 12:25:00|2043.76|2043.46|2043.75|2043.45|2044.39|2044.09|2041.99|2041.69|1039
1704285000000|2024-01-03 12:30:00|2043.72|2043.42|2044.82|2044.32|2045.64|2045.24|2042.27|2041.88|1116
1704285300000|2024-01-03 12:35:00|2044.76|2044.46|2044.89|2044.59|2045.86|2045.56|2043.9|2043.52|1200
1704285600000|2024-01-03 12:40:00|2045.02|2044.52|2046.28|2045.98|2046.48|2046.15|2044.9|2044.5|987
1704285900000|2024-01-03 12:45:00|2046.27|2045.97|2046|2045.7|2048.63|2048.28|2045.59|2045.21|939
1704286200000|2024-01-03 12:50:00|2045.98|2045.68|2046.86|2046.56|2047.24|2046.82|2045.8|2045.48|933
1704286500000|2024-01-03 12:55:00|2046.68|2046.38|2045.92|2045.62|2046.76|2046.4|2045.59|2045.21|917
1704286800000|2024-01-03 13:00:00|2045.74|2045.44|2046.32|2046.02|2048.22|2047.92|2045.7|2045.4|1346
1704287100000|2024-01-03 13:05:00|2046.28|2045.98|2046.01|2045.51|2046.66|2046.29|2045.41|2045.08|1097
1704287400000|2024-01-03 13:10:00|2045.99|2045.49|2045.53|2045.23|2046.71|2046.36|2045.14|2044.79|1085
1704287700000|2024-01-03 13:15:00|2045.54|2045.24|2045.58|2045.28|2046.65|2046.25|2045.38|2045|987
1704288000000|2024-01-03 13:20:00|2045.54|2045.24|2043.09|2042.79|2045.9|2045.52|2042.61|2042.26|1234
1704288300000|2024-01-03 13:25:00|2043.24|2042.94|2043.02|2042.72|2043.99|2043.61|2041.62|2041.26|1253
1704288600000|2024-01-03 13:30:00|2043.04|2042.74|2043.19|2042.89|2044.15|2043.76|2041.94|2041.6|1319
1704288900000|2024-01-03 13:35:00|2043.24|2042.94|2044.21|2043.91|2045.2|2044.86|2042.89|2042.55|1138
1704289200000|2024-01-03 13:40:00|2044.25|2043.95|2042.15|2041.85|2044.41|2044.11|2041.69|2041.39|1226
1704289500000|2024-01-03 13:45:00|2042.12|2041.82|2040.12|2039.82|2042.12|2041.82|2038.93|2038.59|1260
1704289800000|2024-01-03 13:50:00|2040.02|2039.72|2041.34|2041.04|2041.75|2041.35|2039.4|2039.1|1007
1704290100000|2024-01-03 13:55:00|2041.36|2041.06|2041.33|2040.83|2041.73|2041.33|2039.31|2038.9|1018
1704290400000|2024-01-03 14:00:00|2041.4|2040.9|2040.4|2039.9|2042.61|2042.22|2040.33|2039.9|1210
1704290700000|2024-01-03 14:05:00|2040.41|2039.91|2038.67|2038.17|2040.43|2040.04|2038.09|2037.79|1239
1704291000000|2024-01-03 14:10:00|2038.58|2038.28|2037.5|2037.2|2038.62|2038.32|2036.72|2036.22|1188
1704291300000|2024-01-03 14:15:00|2037.47|2037.17|2036.64|2036.34|2037.9|2037.49|2034.93|2034.63|1195
1704291600000|2024-01-03 14:20:00|2036.65|2036.35|2036.21|2035.91|2037.13|2036.83|2034.76|2034.46|1398
1704291900000|2024-01-03 14:25:00|2036.2|2035.9|2037.31|2037.01|2037.39|2037.09|2035.99|2035.68|1277
1704292200000|2024-01-03 14:30:00|2037.36|2037.06|2035.95|2035.65|2037.46|2037.12|2035.28|2034.9|1577
1704292500000|2024-01-03 14:35:00|2035.82|2035.52|2035.07|2034.77|2035.93|2035.55|2031.98|2031.66|1594
1704292800000|2024-01-03 14:40:00|2035.05|2034.75|2035.28|2034.98|2036.02|2035.65|2034.63|2034.17|1180
1704293100000|2024-01-03 14:45:00|2035.27|2034.97|2037.49|2036.99|2037.49|2037.08|2034.56|2034.15|1340
1704293400000|2024-01-03 14:50:00|2037.48|2036.98|2038.42|2038.12|2039.01|2038.66|2037.2|2036.9|1398
1704293700000|2024-01-03 14:55:00|2038.39|2038.09|2038.29|2037.79|2039.98|2039.6|2037.73|2037.23|1180
1704294000000|2024-01-03 15:00:00|2038.12|2037.62|2047.08|2046.78|2049.03|2048.71|2036.34|2035.84|1998
1704294300000|2024-01-03 15:05:00|2047.28|2046.98|2043.96|2043.66|2047.69|2047.38|2043.91|2043.57|1855
1704294600000|2024-01-03 15:10:00|2043.94|2043.64|2040.85|2040.55|2044.71|2044.32|2040.51|2040.15|1659
1704294900000|2024-01-03 15:15:00|2040.86|2040.56|2038.28|2037.98|2041.01|2040.68|2037.64|2037.25|1535
1704295200000|2024-01-03 15:20:00|2038.37|2038.07|2037.41|2037.11|2038.64|2038.25|2035.68|2035.29|1587
1704295500000|2024-01-03 15:25:00|2037.43|2037.13|2037.59|2037.29|2039.86|2039.51|2037.43|2037.13|1591
1704295800000|2024-01-03 15:30:00|2037.62|2037.32|2036.12|2035.82|2039.17|2038.85|2035.3|2035|1572
1704296100000|2024-01-03 15:35:00|2036.2|2035.7|2032.95|2032.65|2036.95|2036.58|2032.38|2032.08|1551
1704296400000|2024-01-03 15:40:00|2032.9|2032.6|2034.16|2033.86|2034.66|2034.36|2032.62|2032.28|1462
1704296700000|2024-01-03 15:45:00|2034.21|2033.91|2033.19|2032.89|2034.22|2033.92|2032.11|2031.79|1511
1704297000000|2024-01-03 15:50:00|2033.21|2032.91|2034.27|2033.77|2035.43|2035.09|2032.82|2032.4|1372
1704297300000|2024-01-03 15:55:00|2034.31|2033.81|2032.81|2032.51|2034.31|2033.9|2032.54|2032.17|1323
1704297600000|2024-01-03 16:00:00|2032.82|2032.52|2035.46|2035.16|2035.57|2035.21|2031.58|2031.22|1577
1704297900000|2024-01-03 16:05:00|2035.5|2035.2|2034.88|2034.58|2036.28|2035.98|2034.17|2033.86|1244
1704298200000|2024-01-03 16:10:00|2034.89|2034.59|2033.99|2033.69|2035.55|2035.22|2033.77|2033.37|1177
1704298500000|2024-01-03 16:15:00|2033.98|2033.68|2034.96|2034.66|2035.26|2034.86|2033.7|2033.36|1269
1704298800000|2024-01-03 16:20:00|2034.97|2034.67|2034.68|2034.18|2035.95|2035.56|2034.38|2034.08|1042
1704299100000|2024-01-03 16:25:00|2034.61|2034.11|2034.25|2033.95|2035.15|2034.79|2033.68|2033.36|1105
1704299400000|2024-01-03 16:30:00|2034.24|2033.94|2033.98|2033.68|2034.98|2034.58|2033.19|2032.79|1038
1704299700000|2024-01-03 16:35:00|2034.13|2033.83|2033.29|2032.99|2034.89|2034.59|2033.29|2032.97|1240
1704300000000|2024-01-03 16:40:00|2033.3|2033|2033.1|2032.8|2034.11|2033.79|2032.81|2032.47|1085
1704300300000|2024-01-03 16:45:00|2033.14|2032.84|2032.03|2031.73|2033.33|2032.99|2031.88|2031.51|928
1704300600000|2024-01-03 16:50:00|2032.04|2031.74|2032.8|2032.3|2033.18|2032.8|2031.62|2031.29|950
1704300900000|2024-01-03 16:55:00|2032.81|2032.31|2032.71|2032.21|2032.92|2032.58|2031.89|2031.48|932
1704301200000|2024-01-03 17:00:00|2032.72|2032.22|2032.22|2031.72|2033.21|2032.82|2031.22|2030.81|1026
1704301500000|2024-01-03 17:05:00|2032.21|2031.71|2032|2031.5|2033.05|2032.63|2031.76|2031.35|896
1704301800000|2024-01-03 17:10:00|2032.01|2031.51|2033.47|2033.17|2033.61|2033.24|2031.71|2031.41|1065
1704302100000|2024-01-03 17:15:00|2033.48|2033.18|2032.97|2032.67|2034.04|2033.69|2032.87|2032.47|826
1704302400000|2024-01-03 17:20:00|2032.98|2032.68|2032.48|2031.98|2033.41|2033.11|2032.31|2031.89|896
1704302700000|2024-01-03 17:25:00|2032.49|2031.99|2033.07|2032.57|2033.46|2033.12|2032.25|2031.89|964
1704303000000|2024-01-03 17:30:00|2033.09|2032.59|2032.26|2031.76|2033.22|2032.8|2032.02|2031.69|826
1704303300000|2024-01-03 17:35:00|2032.27|2031.77|2032.22|2031.92|2033.11|2032.8|2032.02|2031.67|767
1704303600000|2024-01-03 17:40:00|2032.21|2031.91|2032.32|2032.02|2032.45|2032.03|2030.92|2030.53|931
1704303900000|2024-01-03 17:45:00|2032.29|2031.99|2031.89|2031.39|2032.56|2032.12|2031.25|2030.83|855
1704304200000|2024-01-03 17:50:00|2031.9|2031.4|2031.93|2031.43|2032.07|2031.69|2031.28|2030.93|830
1704304500000|2024-01-03 17:55:00|2031.75|2031.45|2033.68|2033.18|2033.71|2033.3|2031.75|2031.41|978
1704304800000|2024-01-03 18:00:00|2033.69|2033.19|2034.81|2034.51|2035.39|2035.01|2033.57|2033.18|1042
1704305100000|2024-01-03 18:05:00|2034.8|2034.5|2034.37|2034.07|2034.93|2034.61|2034.01|2033.7|659
1704305400000|2024-01-03 18:10:00|2034.47|2033.97|2033.13|2032.83|2034.48|2034.1|2033.11|2032.73|686
1704305700000|2024-01-03 18:15:00|2033.14|2032.84|2034.13|2033.63|2034.5|2034.11|2033.09|2032.71|752
1704306000000|2024-01-03 18:20:00|2034|2033.7|2035.1|2034.8|2035.33|2034.94|2033.97|2033.59|875
1704306300000|2024-01-03 18:25:00|2035.09|2034.79|2035.23|2034.93|2035.52|2035.13|2034.63|2034.27|785
1704306600000|2024-01-03 18:30:00|2035.32|2035.02|2034.91|2034.41|2035.44|2035.07|2034.22|2033.82|667
1704306900000|2024-01-03 18:35:00|2034.92|2034.42|2035.23|2034.93|2035.66|2035.26|2034.59|2034.11|581
1704307200000|2024-01-03 18:40:00|2035.29|2034.79|2035.7|2035.2|2035.73|2035.35|2035.02|2034.6|607
1704307500000|2024-01-03 18:45:00|2035.68|2035.18|2036.22|2035.92|2036.51|2036.13|2035.22|2034.82|687
1704307800000|2024-01-03 18:50:00|2036.21|2035.91|2036.11|2035.81|2036.61|2036.22|2035.77|2035.4|734
1704308100000|2024-01-03 18:55:00|2036.12|2035.82|2036.16|2035.66|2036.44|2036.04|2035.61|2035.21|696
1704308400000|2024-01-03 19:00:00|2036.21|2035.71|2034.27|2033.77|2038.16|2037.66|2033.9|2033.46|1506
1704308700000|2024-01-03 19:05:00|2034.17|2033.87|2033.2|2032.9|2034.3|2033.99|2031.9|2031.55|1406
1704309000000|2024-01-03 19:10:00|2033.12|2032.82|2031.39|2031.09|2033.33|2032.96|2030.8|2030.48|1322
1704309300000|2024-01-03 19:15:00|2031.38|2031.08|2034.41|2034.11|2035.06|2034.67|2031.38|2031|1230
1704309600000|2024-01-03 19:20:00|2034.33|2034.03|2034.88|2034.58|2034.89|2034.58|2033.62|2033.16|1090
1704309900000|2024-01-03 19:25:00|2034.87|2034.57|2039|2038.7|2039.49|2039.14|2034.61|2034.29|1448
1704310200000|2024-01-03 19:30:00|2038.95|2038.65|2039.74|2039.44|2042.54|2042.24|2038.95|2038.65|1584
1704310500000|2024-01-03 19:35:00|2039.72|2039.42|2038.48|2037.98|2040.07|2039.71|2038.22|2037.84|1180
1704310800000|2024-01-03 19:40:00|2038.5|2038.2|2038.36|2037.86|2038.96|2038.58|2036.53|2036.13|1148
1704311100000|2024-01-03 19:45:00|2038.26|2037.76|2036.79|2036.49|2038.76|2038.38|2036.79|2036.39|1101
1704311400000|2024-01-03 19:50:00|2036.8|2036.5|2036.49|2035.99|2037.15|2036.79|2035.98|2035.6|1130
1704311700000|2024-01-03 19:55:00|2036.5|2036|2036.99|2036.49|2037.52|2037.14|2034.99|2034.68|1235
1704312000000|2024-01-03 20:00:00|2037.01|2036.51|2038.73|2038.43|2039.26|2038.9|2036.7|2036.3|1171
1704312300000|2024-01-03 20:05:00|2038.69|2038.39|2038.88|2038.38|2039.69|2039.29|2038.42|2038.04|926
1704312600000|2024-01-03 20:10:00|2038.89|2038.39|2039.74|2039.24|2039.79|2039.39|2038.46|2038.11|927
1704312900000|2024-01-03 20:15:00|2039.78|2039.28|2041.81|2041.31|2042.36|2041.98|2039.48|2039.06|1089
1704313200000|2024-01-03 20:20:00|2041.82|2041.32|2040.59|2040.29|2042.13|2041.77|2040.43|2040.05|1043
1704313500000|2024-01-03 20:25:00|2040.6|2040.3|2041.34|2041.04|2041.53|2041.08|2040.28|2039.96|833
1704313800000|2024-01-03 20:30:00|2041.35|2041.05|2041.48|2041.18|2041.84|2041.52|2040.93|2040.56|940
1704314100000|2024-01-03 20:35:00|2041.5|2041.2|2041.89|2041.59|2042.13|2041.83|2040.96|2040.56|718
1704314400000|2024-01-03 20:40:00|2041.9|2041.6|2041.62|2041.32|2042.21|2041.8|2041.44|2041.06|864
1704314700000|2024-01-03 20:45:00|2041.72|2041.22|2042.04|2041.54|2042.57|2042.21|2041.58|2041.21|870
1704315000000|2024-01-03 20:50:00|2042.05|2041.55|2041.88|2041.58|2042.2|2041.77|2041.4|2041|732
1704315300000|2024-01-03 20:55:00|2041.86|2041.56|2041.21|2040.91|2042.62|2042.23|2040.92|2040.6|813
1704315600000|2024-01-03 21:00:00|2041.32|2041.02|2041.56|2041.06|2042.06|2041.66|2041.02|2040.7|481
1704315900000|2024-01-03 21:05:00|2041.47|2041.17|2040.74|2040.44|2041.68|2041.28|2040.71|2040.33|340
1704316200000|2024-01-03 21:10:00|2040.73|2040.43|2040.83|2040.53|2040.99|2040.69|2040.52|2040.2|329
1704316500000|2024-01-03 21:15:00|2040.72|2040.42|2040.77|2040.47|2041.1|2040.73|2040.61|2040.31|313
1704316800000|2024-01-03 21:20:00|2040.76|2040.46|2041.68|2041.38|2041.76|2041.39|2040.76|2040.46|234
1704317100000|2024-01-03 21:25:00|2041.67|2041.37|2041.68|2041.38|2042.03|2041.73|2041.47|2041.16|311
1704317400000|2024-01-03 21:30:00|2041.74|2041.24|2041.14|2040.84|2041.83|2041.49|2040.9|2040.6|309
1704317700000|2024-01-03 21:35:00|2041.13|2040.83|2041.14|2040.84|2041.21|2040.87|2040.94|2040.48|179
1704318000000|2024-01-03 21:40:00|2041.16|2040.86|2041.33|2041.03|2041.78|2041.48|2040.86|2040.56|418
1704318300000|2024-01-03 21:45:00|2041.31|2041.01|2041.28|2040.78|2041.7|2041.34|2041.13|2040.68|194
1704318600000|2024-01-03 21:50:00|2041.29|2040.79|2041.5|2041|2041.64|2041.25|2041.03|2040.64|196
1704318900000|2024-01-03 21:55:00|2041.54|2041.04|2041.66|2041.36|2042.11|2041.67|2041.29|2040.99|212
1704322800000|2024-01-03 23:00:00|2042.53|2042.03|2042.62|2042.12|2044.93|2042.55|2041.92|2038.6|370
1704323100000|2024-01-03 23:05:00|2042.58|2042.08|2043.33|2042.83|2043.45|2042.95|2042.38|2041.95|328
1704323400000|2024-01-03 23:10:00|2043.26|2042.76|2043.26|2042.76|2043.5|2043|2042.95|2042.45|259
1704323700000|2024-01-03 23:15:00|2043.27|2042.77|2042.88|2042.38|2043.43|2043.11|2042.75|2042.27|204
1704324000000|2024-01-03 23:20:00|2042.89|2042.39|2042.98|2042.48|2043.05|2042.65|2042.54|2042.04|220
1704324300000|2024-01-03 23:25:00|2042.99|2042.49|2042.93|2042.43|2043.29|2042.88|2042.71|2042.31|146
1704324600000|2024-01-03 23:30:00|2042.89|2042.39|2043.07|2042.57|2043.33|2042.83|2042.57|2042.17|188
1704324900000|2024-01-03 23:35:00|2043.04|2042.54|2043.12|2042.62|2043.36|2042.97|2042.84|2042.48|212
1704325200000|2024-01-03 23:40:00|2043.13|2042.63|2043.62|2043.32|2043.83|2043.53|2042.94|2042.52|174
1704325500000|2024-01-03 23:45:00|2043.7|2043.2|2044.05|2043.55|2044.12|2043.63|2043.23|2042.82|462
1704325800000|2024-01-03 23:50:00|2044.01|2043.51|2043.47|2042.97|2044.24|2043.82|2043.42|2042.92|388
1704326100000|2024-01-03 23:55:00|2043.46|2042.96|2043.31|2042.81|2043.84|2043.34|2043.23|2042.73|297
1704326400000|2024-01-04 00:00:00|2043.32|2042.82|2043.2|2042.7|2043.48|2043.08|2042.61|2042.18|389
1704326700000|2024-01-04 00:05:00|2043.21|2042.71|2042.65|2042.15|2043.43|2043.02|2042.43|2042.05|300
1704327000000|2024-01-04 00:10:00|2042.66|2042.16|2043.12|2042.62|2043.17|2042.78|2042.46|2042.06|435
1704327300000|2024-01-04 00:15:00|2043.08|2042.58|2043.4|2042.9|2043.51|2043.06|2042.95|2042.54|276
1704327600000|2024-01-04 00:20:00|2043.39|2042.89|2043.12|2042.62|2043.46|2043.07|2042.96|2042.56|228
1704327900000|2024-01-04 00:25:00|2043.13|2042.63|2043.3|2042.8|2043.35|2042.89|2043.02|2042.55|247
1704328200000|2024-01-04 00:30:00|2043.29|2042.79|2043.03|2042.53|2043.3|2042.9|2042.59|2042.17|284
1704328500000|2024-01-04 00:35:00|2042.98|2042.68|2042.85|2042.35|2043.13|2042.73|2042.49|2042.06|271
1704328800000|2024-01-04 00:40:00|2042.86|2042.36|2042.58|2042.28|2042.86|2042.39|2042.38|2041.93|356
1704329100000|2024-01-04 00:45:00|2042.59|2042.29|2042.94|2042.44|2043.07|2042.71|2042.32|2041.93|387
1704329400000|2024-01-04 00:50:00|2042.95|2042.45|2042.12|2041.62|2042.95|2042.55|2041.89|2041.39|513
1704329700000|2024-01-04 00:55:00|2042.13|2041.63|2042.46|2041.96|2042.64|2042.25|2042.09|2041.62|493
1704330000000|2024-01-04 01:00:00|2042.47|2041.97|2042.62|2042.12|2042.85|2042.46|2041.8|2041.41|821
1704330300000|2024-01-04 01:05:00|2042.61|2042.11|2042.56|2042.26|2043.13|2042.7|2042.32|2042.01|689
1704330600000|2024-01-04 01:10:00|2042.55|2042.25|2042.46|2041.96|2042.84|2042.38|2042.05|2041.65|529
1704330900000|2024-01-04 01:15:00|2042.47|2041.97|2043.34|2043.04|2043.62|2043.21|2042.19|2041.79|696
1704331200000|2024-01-04 01:20:00|2043.33|2043.03|2042.89|2042.39|2043.35|2043.03|2042.42|2042.02|690
1704331500000|2024-01-04 01:25:00|2042.88|2042.38|2041.46|2040.96|2042.89|2042.45|2040.95|2040.56|651
1704331800000|2024-01-04 01:30:00|2041.54|2041.04|2041.04|2040.54|2041.64|2041.34|2040.9|2040.5|851
1704332100000|2024-01-04 01:35:00|2041.03|2040.53|2040.76|2040.26|2041.33|2040.93|2040.36|2039.94|765
1704332400000|2024-01-04 01:40:00|2040.75|2040.25|2041.11|2040.61|2041.18|2040.77|2040.52|2040.06|536
1704332700000|2024-01-04 01:45:00|2041.12|2040.62|2041.67|2041.17|2041.93|2041.47|2040.89|2040.44|670
1704333000000|2024-01-04 01:50:00|2041.68|2041.18|2042.34|2041.84|2042.34|2041.94|2041.47|2041.06|484
1704333300000|2024-01-04 01:55:00|2042.33|2041.83|2042.59|2042.09|2042.68|2042.3|2042.13|2041.71|696
1704333600000|2024-01-04 02:00:00|2042.58|2042.08|2043.49|2043.19|2044.32|2043.93|2042.46|2042.08|947
1704333900000|2024-01-04 02:05:00|2043.48|2043.18|2043.48|2042.98|2043.95|2043.57|2042.94|2042.56|607
1704334200000|2024-01-04 02:10:00|2043.47|2042.97|2044.23|2043.73|2044.39|2044.04|2043.31|2042.87|555
1704334500000|2024-01-04 02:15:00|2044.02|2043.72|2044.69|2044.19|2044.93|2044.56|2043.62|2043.22|628
1704334800000|2024-01-04 02:20:00|2044.79|2044.29|2044.33|2043.83|2044.85|2044.54|2043.88|2043.5|748
1704335100000|2024-01-04 02:25:00|2044.34|2043.84|2044.56|2044.06|2044.73|2044.34|2044.18|2043.77|587
1704335400000|2024-01-04 02:30:00|2044.55|2044.05|2043.97|2043.67|2044.62|2044.21|2043.91|2043.42|591
1704335700000|2024-01-04 02:35:00|2044.03|2043.73|2043.74|2043.24|2044.22|2043.74|2043.53|2043.13|539
1704336000000|2024-01-04 02:40:00|2043.79|2043.29|2043.45|2042.95|2043.88|2043.51|2042.82|2042.32|401
1704336300000|2024-01-04 02:45:00|2043.41|2042.91|2043.67|2043.17|2043.73|2043.32|2043.02|2042.52|424
1704336600000|2024-01-04 02:50:00|2043.68|2043.18|2044.04|2043.74|2044.12|2043.81|2043.16|2042.74|434
1704336900000|2024-01-04 02:55:00|2044.05|2043.75|2044.85|2044.55|2045.04|2044.66|2043.92|2043.49|536
1704337200000|2024-01-04 03:00:00|2044.87|2044.57|2045.55|2045.25|2045.55|2045.25|2044.3|2043.92|464
1704337500000|2024-01-04 03:05:00|2045.47|2045.17|2045.35|2044.85|2045.88|2045.47|2045.03|2044.63|609
1704337800000|2024-01-04 03:10:00|2045.24|2044.94|2045.68|2045.18|2045.88|2045.5|2045.21|2044.84|450
1704338100000|2024-01-04 03:15:00|2045.67|2045.17|2046|2045.5|2046.05|2045.66|2045.51|2045.09|419
1704338400000|2024-01-04 03:20:00|2046.01|2045.51|2046.19|2045.89|2046.39|2046|2045.79|2045.39|434
1704338700000|2024-01-04 03:25:00|2046.21|2045.91|2046.66|2046.36|2046.88|2046.52|2046.19|2045.78|481
1704339000000|2024-01-04 03:30:00|2046.67|2046.37|2046.49|2046.19|2047.08|2046.69|2046.27|2045.8|606
1704339300000|2024-01-04 03:35:00|2046.5|2046.2|2046.86|2046.56|2047.24|2046.86|2046.46|2046.06|520
1704339600000|2024-01-04 03:40:00|2046.81|2046.51|2046.11|2045.81|2046.87|2046.53|2046.11|2045.67|381
1704339900000|2024-01-04 03:45:00|2046.1|2045.8|2046.47|2046.17|2046.61|2046.19|2045.9|2045.5|372
1704340200000|2024-01-04 03:50:00|2046.48|2046.18|2045.84|2045.34|2046.67|2046.26|2045.67|2045.27|369
1704340500000|2024-01-04 03:55:00|2045.83|2045.33|2044.88|2044.58|2045.83|2045.34|2044.8|2044.41|382
1704340800000|2024-01-04 04:00:00|2044.78|2044.48|2044.44|2044.14|2044.89|2044.5|2044.04|2043.54|443
1704341100000|2024-01-04 04:05:00|2044.45|2044.15|2043.28|2042.78|2044.94|2044.53|2043.27|2042.78|468
1704341400000|2024-01-04 04:10:00|2043.24|2042.94|2043.77|2043.27|2043.91|2043.55|2042.91|2042.49|548
1704341700000|2024-01-04 04:15:00|2043.76|2043.26|2043.95|2043.45|2044.22|2043.8|2043.61|2043.21|383
1704342000000|2024-01-04 04:20:00|2043.88|2043.38|2043.06|2042.56|2043.88|2043.49|2042.71|2042.21|540
1704342300000|2024-01-04 04:25:00|2043.08|2042.58|2043.51|2043.01|2043.6|2043.21|2042.75|2042.38|470
1704342600000|2024-01-04 04:30:00|2043.59|2043.09|2044.08|2043.58|2044.39|2043.99|2043.46|2043.09|347
1704342900000|2024-01-04 04:35:00|2044.12|2043.62|2044.38|2043.88|2044.52|2044.13|2043.95|2043.56|246
1704343200000|2024-01-04 04:40:00|2044.27|2043.97|2044.67|2044.17|2044.99|2044.55|2044.27|2043.87|381
1704343500000|2024-01-04 04:45:00|2044.56|2044.26|2043.51|2043.21|2044.72|2044.32|2043.27|2042.88|453
1704343800000|2024-01-04 04:50:00|2043.5|2043.2|2043.21|2042.71|2043.7|2043.3|2043.03|2042.59|352
1704344100000|2024-01-04 04:55:00|2043.2|2042.7|2043.24|2042.94|2043.49|2043.1|2042.88|2042.48|434
1704344400000|2024-01-04 05:00:00|2043.3|2043|2043.49|2042.99|2043.72|2043.3|2042.68|2042.29|506
1704344700000|2024-01-04 05:05:00|2043.5|2043|2043.49|2042.99|2043.81|2043.39|2043.29|2042.89|422
1704345000000|2024-01-04 05:10:00|2043.48|2042.98|2043.59|2043.09|2043.72|2043.33|2043.17|2042.78|412
1704345300000|2024-01-04 05:15:00|2043.49|2043.19|2043.92|2043.42|2044.06|2043.63|2043.46|2043.07|408
1704345600000|2024-01-04 05:20:00|2043.94|2043.44|2043.84|2043.34|2044.14|2043.75|2043.72|2043.32|260
1704345900000|2024-01-04 05:25:00|2043.94|2043.44|2043.78|2043.28|2043.94|2043.54|2043.54|2043.18|273
1704346200000|2024-01-04 05:30:00|2043.73|2043.43|2043.57|2043.07|2044.63|2044.24|2043.39|2043.02|629
1704346500000|2024-01-04 05:35:00|2043.54|2043.04|2043.25|2042.95|2043.65|2043.15|2042.62|2042.27|602
1704346800000|2024-01-04 05:40:00|2043.24|2042.94|2043.66|2043.36|2043.86|2043.46|2043.15|2042.79|418
1704347100000|2024-01-04 05:45:00|2043.76|2043.26|2044.06|2043.76|2044.27|2043.87|2043.54|2043.11|433
1704347400000|2024-01-04 05:50:00|2044.05|2043.75|2044.24|2043.94|2044.46|2044.1|2043.76|2043.37|615
1704347700000|2024-01-04 05:55:00|2044.23|2043.93|2044.01|2043.71|2044.51|2044.13|2043.92|2043.53|596
1704348000000|2024-01-04 06:00:00|2044|2043.7|2044.95|2044.65|2045.26|2044.86|2043.88|2043.48|620
1704348300000|2024-01-04 06:05:00|2044.94|2044.64|2044.81|2044.31|2045.2|2044.81|2044.65|2044.25|552
1704348600000|2024-01-04 06:10:00|2044.83|2044.33|2045.47|2044.97|2045.47|2045.07|2044.56|2044.14|484
1704348900000|2024-01-04 06:15:00|2045.46|2044.96|2046.5|2046|2046.57|2046.17|2045.09|2044.7|591
1704349200000|2024-01-04 06:20:00|2046.52|2046.02|2047.54|2047.04|2047.71|2047.32|2046.4|2046|800
1704349500000|2024-01-04 06:25:00|2047.53|2047.03|2047.38|2046.88|2048.95|2048.55|2047.11|2046.64|1014
1704349800000|2024-01-04 06:30:00|2047.23|2046.73|2047.64|2047.14|2048.29|2047.92|2047.1|2046.7|988
1704350100000|2024-01-04 06:35:00|2047.66|2047.16|2047.14|2046.64|2047.76|2047.35|2046.81|2046.44|764
1704350400000|2024-01-04 06:40:00|2047.06|2046.76|2046.14|2045.84|2047.12|2046.76|2046.13|2045.73|725
1704350700000|2024-01-04 06:45:00|2046.15|2045.85|2045.98|2045.68|2046.46|2046.07|2045.45|2045.05|605
1704351000000|2024-01-04 06:50:00|2045.97|2045.67|2046.89|2046.39|2046.98|2046.57|2045.88|2045.49|646
1704351300000|2024-01-04 06:55:00|2046.88|2046.38|2047.5|2047.2|2048|2047.63|2046.85|2046.38|727
1704351600000|2024-01-04 07:00:00|2047.47|2047.17|2048.25|2047.95|2048.65|2048.15|2047.18|2046.79|812
1704351900000|2024-01-04 07:05:00|2048.26|2047.96|2048.69|2048.19|2048.85|2048.37|2047.47|2047.17|869
1704352200000|2024-01-04 07:10:00|2048.68|2048.18|2048.05|2047.55|2048.73|2048.23|2047.54|2047.15|690
1704352500000|2024-01-04 07:15:00|2047.94|2047.64|2047.26|2046.96|2047.98|2047.68|2046.76|2046.45|738
1704352800000|2024-01-04 07:20:00|2047.37|2046.87|2047.69|2047.19|2048.03|2047.66|2047.05|2046.74|670
1704353100000|2024-01-04 07:25:00|2047.7|2047.2|2048.47|2048.17|2048.89|2048.59|2047.58|2047.18|729
1704353400000|2024-01-04 07:30:00|2048.57|2048.07|2048|2047.7|2049.15|2048.85|2046.86|2046.55|758
1704353700000|2024-01-04 07:35:00|2047.99|2047.69|2049.29|2048.99|2049.52|2049.2|2047.86|2047.46|723
1704354000000|2024-01-04 07:40:00|2049.28|2048.98|2049.59|2049.29|2049.85|2049.44|2048.52|2048.14|781
1704354300000|2024-01-04 07:45:00|2049.56|2049.26|2048.57|2048.27|2049.8|2049.41|2048.37|2047.96|806
1704354600000|2024-01-04 07:50:00|2048.58|2048.28|2048.39|2047.89|2049.23|2048.79|2048.18|2047.82|669
1704354900000|2024-01-04 07:55:00|2048.33|2047.83|2048.05|2047.55|2048.46|2048.01|2047.42|2047|728
1704355200000|2024-01-04 08:00:00|2048.12|2047.62|2047.46|2047.16|2048.15|2047.85|2046.96|2046.52|830
1704355500000|2024-01-04 08:05:00|2047.47|2047.17|2047.75|2047.45|2048.93|2048.57|2047.18|2046.78|843
1704355800000|2024-01-04 08:10:00|2047.72|2047.42|2047.92|2047.62|2048.29|2047.92|2047.22|2046.92|650
1704356100000|2024-01-04 08:15:00|2047.95|2047.65|2047.51|2047.21|2048.74|2048.34|2047.29|2046.89|811
1704356400000|2024-01-04 08:20:00|2047.5|2047.2|2047.98|2047.68|2048.26|2047.85|2047.12|2046.76|869
1704356700000|2024-01-04 08:25:00|2047.96|2047.66|2047.61|2047.31|2048.5|2048.09|2047.43|2047.08|648
1704357000000|2024-01-04 08:30:00|2047.62|2047.32|2047.24|2046.74|2047.92|2047.49|2047|2046.67|745
1704357300000|2024-01-04 08:35:00|2047.23|2046.73|2045.87|2045.57|2047.33|2046.98|2045.83|2045.49|769
1704357600000|2024-01-04 08:40:00|2045.86|2045.56|2046.15|2045.85|2046.65|2046.28|2045.67|2045.29|918
1704357900000|2024-01-04 08:45:00|2046.1|2045.8|2047.34|2046.84|2047.55|2047.16|2045.67|2045.32|742
1704358200000|2024-01-04 08:50:00|2047.14|2046.73|2046.98|2046.48|2047.82|2047.45|2046.87|2046.48|684
1704358500000|2024-01-04 08:55:00|2046.97|2046.47|2047.1|2046.6|2047.18|2046.78|2046.31|2045.94|719
1704358800000|2024-01-04 09:00:00|2047.09|2046.59|2047.7|2047.4|2048.09|2047.73|2046.56|2046.2|892
1704359100000|2024-01-04 09:05:00|2047.68|2047.38|2047.29|2046.99|2047.86|2047.5|2047.08|2046.74|576
1704359400000|2024-01-04 09:10:00|2047.35|2047.05|2048.39|2048.09|2048.71|2048.34|2047.29|2046.89|620
1704359700000|2024-01-04 09:15:00|2048.38|2048.08|2047.91|2047.61|2049.04|2048.74|2047.91|2047.61|692
1704360000000|2024-01-04 09:20:00|2047.94|2047.64|2047.42|2047.12|2048.14|2047.84|2047.26|2046.93|573
1704360300000|2024-01-04 09:25:00|2047.43|2047.13|2047.34|2047.04|2047.52|2047.14|2046.53|2046.18|714
1704360600000|2024-01-04 09:30:00|2047.35|2047.05|2049.26|2048.96|2049.35|2048.97|2047.35|2047.05|703
1704360900000|2024-01-04 09:35:00|2049.27|2048.97|2050.25|2049.95|2050.83|2050.48|2049.22|2048.82|872
1704361200000|2024-01-04 09:40:00|2050.24|2049.94|2050.11|2049.81|2051.23|2050.82|2049.63|2049.22|880
1704361500000|2024-01-04 09:45:00|2050.04|2049.74|2049.25|2048.95|2050.63|2050.26|2049.04|2048.7|800
1704361800000|2024-01-04 09:50:00|2049.26|2048.96|2049.25|2048.95|2049.52|2049.1|2048.64|2048.25|613
1704362100000|2024-01-04 09:55:00|2049.24|2048.94|2048.23|2047.93|2049.4|2049.04|2047.92|2047.54|732
1704362400000|2024-01-04 10:00:00|2048.22|2047.92|2047.39|2047.09|2048.32|2047.92|2047.05|2046.71|806
1704362700000|2024-01-04 10:05:00|2047.49|2046.99|2048.63|2048.13|2048.9|2048.53|2047.25|2046.88|701
1704363000000|2024-01-04 10:10:00|2048.62|2048.12|2048.49|2048.19|2049.24|2048.85|2048.1|2047.71|587
1704363300000|2024-01-04 10:15:00|2048.52|2048.22|2049.13|2048.63|2049.2|2048.81|2048.42|2048.02|445
1704363600000|2024-01-04 10:20:00|2049.12|2048.62|2048.7|2048.4|2049.44|2049.09|2048.56|2048.14|499
1704363900000|2024-01-04 10:25:00|2048.8|2048.3|2049.52|2049.22|2051.1|2050.79|2048.71|2048.3|730
1704364200000|2024-01-04 10:30:00|2049.59|2049.29|2049.09|2048.79|2049.97|2049.6|2049.03|2048.64|641
1704364500000|2024-01-04 10:35:00|2049.08|2048.78|2049.3|2048.8|2049.31|2048.87|2048.7|2048.31|540
1704364800000|2024-01-04 10:40:00|2049.31|2048.81|2048.44|2048.14|2049.5|2049.12|2048.19|2047.81|766
1704365100000|2024-01-04 10:45:00|2048.43|2048.13|2047.23|2046.73|2048.82|2048.41|2046.96|2046.6|604
1704365400000|2024-01-04 10:50:00|2047.1|2046.8|2047.65|2047.35|2047.69|2047.35|2046.87|2046.47|640
1704365700000|2024-01-04 10:55:00|2047.63|2047.33|2048.26|2047.76|2048.44|2048.07|2047.48|2047.06|539
1704366000000|2024-01-04 11:00:00|2048.16|2047.86|2047.46|2047.16|2048.2|2047.86|2047.3|2046.95|618
1704366300000|2024-01-04 11:05:00|2047.47|2047.17|2048.08|2047.58|2048.64|2048.26|2047.47|2047.1|506
1704366600000|2024-01-04 11:10:00|2048.09|2047.59|2048.12|2047.62|2048.48|2048.08|2047.55|2047.16|593
1704366900000|2024-01-04 11:15:00|2048.13|2047.63|2048.48|2047.98|2048.59|2048.17|2047.69|2047.3|583
1704367200000|2024-01-04 11:20:00|2048.37|2048.07|2048.1|2047.6|2048.69|2048.34|2047.74|2047.35|517
1704367500000|2024-01-04 11:25:00|2048.11|2047.61|2047.97|2047.67|2048.37|2047.97|2047.84|2047.47|529
1704367800000|2024-01-04 11:30:00|2047.96|2047.66|2048.21|2047.91|2048.51|2048.15|2047.46|2047.05|534
1704368100000|2024-01-04 11:35:00|2048.24|2047.94|2047.94|2047.64|2048.34|2047.97|2047.63|2047.26|504
1704368400000|2024-01-04 11:40:00|2047.95|2047.45|2047.53|2047.03|2048.33|2047.96|2047.16|2046.71|566
1704368700000|2024-01-04 11:45:00|2047.52|2047.02|2047.5|2047|2048.03|2047.65|2047.09|2046.7|515
1704369000000|2024-01-04 11:50:00|2047.51|2047.01|2045.76|2045.46|2047.53|2047.13|2045.21|2044.91|625
1704369300000|2024-01-04 11:55:00|2045.83|2045.33|2045.36|2045.06|2045.96|2045.56|2045.15|2044.81|616
1704369600000|2024-01-04 12:00:00|2045.35|2045.05|2044.84|2044.54|2045.85|2045.45|2044.58|2044.24|759
1704369900000|2024-01-04 12:05:00|2044.85|2044.55|2045.17|2044.67|2045.2|2044.89|2043.52|2043.13|750
1704370200000|2024-01-04 12:10:00|2045.18|2044.68|2045.19|2044.69|2045.86|2045.49|2044.52|2044.21|672
1704370500000|2024-01-04 12:15:00|2045.2|2044.7|2044.98|2044.48|2045.24|2044.84|2044.12|2043.73|596
1704370800000|2024-01-04 12:20:00|2044.99|2044.49|2044.88|2044.38|2045.15|2044.78|2044.58|2044.23|531
1704371100000|2024-01-04 12:25:00|2044.86|2044.36|2045.74|2045.24|2046.19|2045.78|2044.73|2044.34|712
1704371400000|2024-01-04 12:30:00|2045.75|2045.25|2046.31|2045.81|2046.45|2046.04|2045.14|2044.77|650
1704371700000|2024-01-04 12:35:00|2046.32|2045.82|2045.33|2044.83|2046.34|2045.87|2044.93|2044.53|617
1704372000000|2024-01-04 12:40:00|2045.32|2044.82|2046.34|2046.04|2046.38|2046.04|2044.95|2044.55|579
1704372300000|2024-01-04 12:45:00|2046.33|2046.03|2045.87|2045.57|2046.42|2046.03|2045.54|2045.22|462
1704372600000|2024-01-04 12:50:00|2045.88|2045.58|2045.96|2045.66|2046.17|2045.8|2045.53|2045.14|431
1704372900000|2024-01-04 12:55:00|2045.95|2045.65|2046.17|2045.87|2046.48|2046.11|2045.65|2045.24|626
1704373200000|2024-01-04 13:00:00|2046.18|2045.88|2045.95|2045.65|2046.92|2046.54|2045.55|2045.18|977
1704373500000|2024-01-04 13:05:00|2045.94|2045.64|2046.45|2046.15|2047.32|2046.98|2045.91|2045.6|822
1704373800000|2024-01-04 13:10:00|2046.54|2046.24|2046.78|2046.28|2047.56|2047.17|2045.84|2045.54|793
1704374100000|2024-01-04 13:15:00|2047.44|2045.15|2045.55|2045.05|2047.44|2046.12|2044.7|2043.41|1242
1704374400000|2024-01-04 13:20:00|2045.53|2045.03|2044|2043.7|2045.65|2045.35|2042.69|2042.29|1359
1704374700000|2024-01-04 13:25:00|2043.97|2043.67|2045.33|2044.83|2046.1|2045.43|2043.49|2043.1|994
1704375000000|2024-01-04 13:30:00|2046.18|2043.97|2042.14|2041.84|2046.18|2043.97|2040.71|2040.32|1454
1704375300000|2024-01-04 13:35:00|2042.25|2041.75|2040.68|2040.38|2042.25|2041.75|2040.5|2040.15|1261
1704375600000|2024-01-04 13:40:00|2040.69|2040.39|2039.65|2039.35|2040.76|2040.43|2039.06|2038.73|1229
1704375900000|2024-01-04 13:45:00|2039.66|2039.36|2041.06|2040.76|2042.24|2041.82|2039.45|2039.04|1081
1704376200000|2024-01-04 13:50:00|2041.07|2040.77|2041.3|2040.8|2042.26|2041.89|2040.98|2040.61|1005
1704376500000|2024-01-04 13:55:00|2041.28|2040.78|2040.42|2040.12|2041.38|2040.89|2039.74|2039.39|968
1704376800000|2024-01-04 14:00:00|2040.47|2040.17|2039.41|2039.11|2040.97|2040.51|2039.19|2038.87|1057
1704377100000|2024-01-04 14:05:00|2039.38|2039.08|2039.5|2039|2039.64|2039.25|2037.62|2037.32|1167
1704377400000|2024-01-04 14:10:00|2039.51|2039.01|2040.6|2040.3|2040.72|2040.33|2039.23|2038.86|1022
1704377700000|2024-01-04 14:15:00|2040.49|2040.19|2041.15|2040.65|2041.93|2041.56|2040.3|2039.92|918
1704378000000|2024-01-04 14:20:00|2041.03|2040.73|2041.36|2040.86|2042.86|2042.45|2040.78|2040.38|830
1704378300000|2024-01-04 14:25:00|2041.37|2040.87|2040.57|2040.27|2041.41|2040.99|2040.28|2039.95|813
1704378600000|2024-01-04 14:30:00|2040.56|2040.26|2039.47|2038.97|2041.15|2040.76|2039.18|2038.79|1088
1704378900000|2024-01-04 14:35:00|2039.4|2039.1|2039.67|2039.37|2040.57|2040.27|2039.14|2038.76|1114
1704379200000|2024-01-04 14:40:00|2039.64|2039.34|2040.32|2039.82|2040.54|2040.13|2039.21|2038.78|927
1704379500000|2024-01-04 14:45:00|2040.31|2039.81|2036.83|2036.33|2040.31|2039.81|2036.63|2036.22|1452
1704379800000|2024-01-04 14:50:00|2036.86|2036.36|2039.04|2038.54|2039.59|2039.24|2036.46|2036.16|1356
1704380100000|2024-01-04 14:55:00|2039.05|2038.55|2039.57|2039.27|2040.8|2040.32|2038.74|2038.36|1200
1704380400000|2024-01-04 15:00:00|2039.64|2039.34|2041.58|2041.28|2042.53|2042.18|2039.42|2038.93|1363
1704380700000|2024-01-04 15:05:00|2041.69|2041.39|2041.64|2041.14|2041.98|2041.58|2040.42|2040.07|1260
1704381000000|2024-01-04 15:10:00|2041.6|2041.1|2045.4|2045.1|2045.62|2045.23|2041.6|2041.1|1184
1704381300000|2024-01-04 15:15:00|2045.38|2045.08|2044.27|2043.77|2045.58|2045.11|2043.94|2043.57|1279
1704381600000|2024-01-04 15:20:00|2044.26|2043.76|2044.75|2044.45|2044.82|2044.45|2042.99|2042.69|1130
1704381900000|2024-01-04 15:25:00|2044.74|2044.44|2047.22|2046.72|2047.5|2047.12|2043.64|2043.34|1181
1704382200000|2024-01-04 15:30:00|2047.23|2046.73|2045.8|2045.5|2048|2047.7|2045.64|2045.26|1161
1704382500000|2024-01-04 15:35:00|2045.79|2045.49|2045.52|2045.22|2046.27|2045.89|2044.99|2044.55|1036
1704382800000|2024-01-04 15:40:00|2045.62|2045.12|2044.92|2044.62|2046.11|2045.72|2044.8|2044.44|928
1704383100000|2024-01-04 15:45:00|2044.87|2044.57|2045.07|2044.77|2045.71|2045.36|2044|2043.64|1040
1704383400000|2024-01-04 15:50:00|2045.05|2044.75|2043.92|2043.42|2045.33|2044.95|2043.77|2043.37|886
1704383700000|2024-01-04 15:55:00|2043.93|2043.43|2045.35|2045.05|2045.61|2045.21|2043.72|2043.33|949
1704384000000|2024-01-04 16:00:00|2045.38|2045.08|2045.07|2044.77|2046.98|2046.67|2045.02|2044.67|1035
1704384300000|2024-01-04 16:05:00|2045.06|2044.76|2044.68|2044.38|2045.58|2045.28|2044.49|2044.15|768
1704384600000|2024-01-04 16:10:00|2044.67|2044.37|2045.35|2045.05|2045.84|2045.43|2044.58|2044.22|906
1704384900000|2024-01-04 16:15:00|2045.36|2045.06|2044.57|2044.27|2045.64|2045.28|2044.45|2044.08|1007
1704385200000|2024-01-04 16:20:00|2044.56|2044.26|2044.56|2044.26|2045.04|2044.66|2044.33|2043.95|937
1704385500000|2024-01-04 16:25:00|2044.57|2044.27|2045.4|2045.1|2046.46|2046.06|2044.57|2044.22|1013
1704385800000|2024-01-04 16:30:00|2045.38|2045.08|2045.11|2044.61|2046.09|2045.74|2044.84|2044.45|925
1704386100000|2024-01-04 16:35:00|2045.04|2044.74|2046.48|2045.98|2046.89|2046.53|2045|2044.61|836
1704386400000|2024-01-04 16:40:00|2046.47|2045.97|2045.84|2045.54|2046.47|2046.03|2045.27|2044.88|836
1704386700000|2024-01-04 16:45:00|2045.93|2045.43|2044.61|2044.31|2046.38|2045.98|2044.58|2044.19|823
1704387000000|2024-01-04 16:50:00|2044.68|2044.38|2044.73|2044.43|2045.32|2044.96|2044.58|2044.18|952
1704387300000|2024-01-04 16:55:00|2044.71|2044.41|2045|2044.7|2045.61|2045.21|2044.71|2044.37|757
1704387600000|2024-01-04 17:00:00|2044.96|2044.66|2043.91|2043.41|2045.03|2044.73|2043.4|2043.03|840
1704387900000|2024-01-04 17:05:00|2043.98|2043.48|2045.27|2044.77|2045.3|2044.91|2043.8|2043.45|785
1704388200000|2024-01-04 17:10:00|2045.26|2044.76|2043.92|2043.42|2045.35|2044.99|2043.81|2043.41|693
1704388500000|2024-01-04 17:15:00|2043.91|2043.41|2043.01|2042.51|2044.03|2043.63|2042.6|2042.18|730
1704388800000|2024-01-04 17:20:00|2043.02|2042.52|2042.38|2042.08|2043.23|2042.84|2041.95|2041.54|810
1704389100000|2024-01-04 17:25:00|2042.35|2042.05|2042.07|2041.57|2042.5|2042.08|2041.75|2041.37|850
1704389400000|2024-01-04 17:30:00|2042.02|2041.52|2042.31|2041.81|2042.33|2041.98|2041.08|2040.67|677
1704389700000|2024-01-04 17:35:00|2042.29|2041.79|2043.53|2043.03|2043.66|2043.27|2041.8|2041.4|684
1704390000000|2024-01-04 17:40:00|2043.4|2042.9|2043.67|2043.37|2043.91|2043.5|2042.56|2042.16|603
1704390300000|2024-01-04 17:45:00|2043.68|2043.38|2043.68|2043.38|2043.88|2043.58|2042.87|2042.48|674
1704390600000|2024-01-04 17:50:00|2043.66|2043.36|2043.79|2043.29|2044.52|2044.22|2042.91|2042.53|570
1704390900000|2024-01-04 17:55:00|2043.69|2043.39|2043.57|2043.07|2043.89|2043.48|2043.07|2042.67|578
1704391200000|2024-01-04 18:00:00|2043.56|2043.06|2043.96|2043.46|2044.33|2043.98|2043.35|2042.92|603
1704391500000|2024-01-04 18:05:00|2043.84|2043.54|2042.53|2042.23|2043.98|2043.57|2042.49|2042.15|477
1704391800000|2024-01-04 18:10:00|2042.5|2042.2|2042.74|2042.24|2042.89|2042.47|2042.08|2041.68|529
1704392100000|2024-01-04 18:15:00|2042.73|2042.23|2042.36|2041.86|2042.73|2042.3|2041.76|2041.39|537
1704392400000|2024-01-04 18:20:00|2042.19|2041.89|2042.66|2042.16|2042.78|2042.34|2042.09|2041.69|564
1704392700000|2024-01-04 18:25:00|2042.67|2042.17|2042.67|2042.37|2043.37|2042.96|2042.46|2042.07|631
1704393000000|2024-01-04 18:30:00|2042.71|2042.41|2043.03|2042.73|2043.68|2043.3|2042.34|2041.95|598
1704393300000|2024-01-04 18:35:00|2043.08|2042.78|2043.25|2042.75|2043.95|2043.5|2042.8|2042.48|657
1704393600000|2024-01-04 18:40:00|2043.23|2042.73|2043.09|2042.79|2043.87|2043.46|2042.92|2042.54|594
1704393900000|2024-01-04 18:45:00|2043.08|2042.78|2042.94|2042.44|2043.41|2043|2042.31|2041.93|544
1704394200000|2024-01-04 18:50:00|2043.01|2042.51|2043.03|2042.73|2043.35|2042.95|2042.3|2041.9|579
1704394500000|2024-01-04 18:55:00|2043.08|2042.78|2043.47|2042.97|2043.65|2043.28|2042.83|2042.43|508
1704394800000|2024-01-04 19:00:00|2043.46|2042.96|2043.9|2043.4|2044.4|2043.98|2043.31|2042.92|488
1704395100000|2024-01-04 19:05:00|2043.73|2043.43|2043.53|2043.23|2044.05|2043.67|2043.51|2043.13|402
1704395400000|2024-01-04 19:10:00|2043.64|2043.14|2043.13|2042.83|2043.8|2043.38|2043.01|2042.65|533
1704395700000|2024-01-04 19:15:00|2043.12|2042.82|2043.48|2042.98|2043.53|2043.14|2042.7|2042.32|527
1704396000000|2024-01-04 19:20:00|2043.49|2042.99|2042.89|2042.59|2043.55|2043.17|2042.84|2042.45|352
1704396300000|2024-01-04 19:25:00|2042.88|2042.58|2043.17|2042.67|2043.41|2043.02|2042.78|2042.39|346
1704396600000|2024-01-04 19:30:00|2043.03|2042.73|2042.7|2042.4|2043.19|2042.83|2042.68|2042.29|353
1704396900000|2024-01-04 19:35:00|2042.69|2042.39|2043.2|2042.9|2043.24|2042.9|2042.69|2042.3|398
1704397200000|2024-01-04 19:40:00|2043.19|2042.89|2043.28|2042.98|2043.44|2043.08|2042.8|2042.43|397
1704397500000|2024-01-04 19:45:00|2043.29|2042.99|2044.47|2044.17|2044.62|2044.32|2043.19|2042.83|552
1704397800000|2024-01-04 19:50:00|2044.48|2044.18|2044.9|2044.6|2045.12|2044.72|2044.39|2044.06|635
1704398100000|2024-01-04 19:55:00|2044.87|2044.57|2044.56|2044.26|2045.18|2044.79|2044.45|2044.07|540
1704398400000|2024-01-04 20:00:00|2044.57|2044.27|2044.78|2044.48|2045.06|2044.69|2044.25|2043.94|593
1704398700000|2024-01-04 20:05:00|2044.77|2044.47|2044.57|2044.07|2044.97|2044.59|2044.32|2043.93|527
1704399000000|2024-01-04 20:10:00|2044.58|2044.08|2044.95|2044.65|2045.06|2044.68|2044.37|2043.96|454
1704399300000|2024-01-04 20:15:00|2044.96|2044.66|2044.55|2044.25|2045.02|2044.66|2044.25|2043.86|506
1704399600000|2024-01-04 20:20:00|2044.56|2044.26|2044.49|2043.99|2044.65|2044.28|2043.86|2043.47|427
1704399900000|2024-01-04 20:25:00|2044.39|2044.09|2044.72|2044.42|2044.81|2044.42|2043.86|2043.53|335
1704400200000|2024-01-04 20:30:00|2044.71|2044.41|2044.58|2044.28|2044.94|2044.56|2044.31|2043.91|449
1704400500000|2024-01-04 20:35:00|2044.55|2044.25|2044.8|2044.5|2045.07|2044.73|2044.5|2044.11|452
1704400800000|2024-01-04 20:40:00|2044.83|2044.53|2044.53|2044.23|2045.14|2044.78|2044.27|2043.88|478
1704401100000|2024-01-04 20:45:00|2044.57|2044.27|2044.4|2044.1|2044.82|2044.44|2044.36|2044|560
1704401400000|2024-01-04 20:50:00|2044.39|2044.09|2043.96|2043.46|2044.57|2044.17|2043.7|2043.34|516
1704401700000|2024-01-04 20:55:00|2043.97|2043.47|2043.28|2042.98|2044.21|2043.84|2043.27|2042.94|709
1704402000000|2024-01-04 21:00:00|2043.29|2042.99|2044.24|2043.94|2044.33|2043.97|2043.29|2042.99|392
1704402300000|2024-01-04 21:05:00|2044.25|2043.95|2043.83|2043.53|2044.65|2044.27|2043.75|2043.45|240
1704402600000|2024-01-04 21:10:00|2043.84|2043.54|2043.51|2043.21|2043.99|2043.59|2043.47|2043.09|251
1704402900000|2024-01-04 21:15:00|2043.52|2043.22|2043.6|2043.3|2043.76|2043.42|2043.48|2043.16|231
1704403200000|2024-01-04 21:20:00|2043.59|2043.29|2043.67|2043.37|2043.85|2043.44|2043.56|2043.19|171
1704403500000|2024-01-04 21:25:00|2043.65|2043.35|2043.62|2043.12|2043.78|2043.4|2043.39|2043.01|288
1704403800000|2024-01-04 21:30:00|2043.64|2043.14|2043.54|2043.24|2043.67|2043.28|2043.52|2043.1|81
1704404100000|2024-01-04 21:35:00|2043.64|2043.14|2043.53|2043.03|2043.67|2043.25|2043.41|2043.01|191
1704404400000|2024-01-04 21:40:00|2043.52|2043.02|2043.63|2043.13|2043.65|2043.25|2043.37|2042.97|215
1704404700000|2024-01-04 21:45:00|2043.54|2043.24|2043.88|2043.38|2043.97|2043.57|2043.51|2043.14|223
1704405000000|2024-01-04 21:50:00|2043.73|2043.43|2043.93|2043.43|2044.3|2043.8|2043.73|2043.37|136
1704405300000|2024-01-04 21:55:00|2043.94|2043.44|2043.47|2043.17|2043.98|2043.58|2043.37|2042.87|159
1704409200000|2024-01-04 23:00:00|2043.93|2043.43|2043.28|2042.98|2044.05|2043.55|2043.27|2042.78|133
1704409500000|2024-01-04 23:05:00|2043.32|2043.02|2044.34|2043.84|2044.36|2043.95|2043.22|2042.72|194
1704409800000|2024-01-04 23:10:00|2044.31|2043.81|2044.85|2044.35|2044.87|2044.43|2044.21|2043.81|151
1704410100000|2024-01-04 23:15:00|2044.84|2044.34|2044.07|2043.57|2045.06|2044.66|2043.93|2043.55|328
1704410400000|2024-01-04 23:20:00|2043.95|2043.65|2043.49|2042.99|2044.7|2044.2|2043.33|2042.83|284
1704410700000|2024-01-04 23:25:00|2043.47|2042.97|2043.36|2042.86|2043.74|2043.24|2043.13|2042.65|432
1704411000000|2024-01-04 23:30:00|2043.37|2042.87|2043.86|2043.36|2043.9|2043.4|2042.94|2042.55|247
1704411300000|2024-01-04 23:35:00|2043.85|2043.35|2043.58|2043.28|2043.98|2043.48|2043.53|2043.09|182
1704411600000|2024-01-04 23:40:00|2043.59|2043.29|2044.12|2043.62|2044.13|2043.73|2043.32|2042.82|301
1704411900000|2024-01-04 23:45:00|2044.11|2043.61|2043.82|2043.32|2044.11|2043.66|2043.26|2042.86|455
1704412200000|2024-01-04 23:50:00|2043.83|2043.33|2044.75|2044.25|2044.75|2044.36|2043.46|2042.96|352
1704412500000|2024-01-04 23:55:00|2044.71|2044.21|2044.5|2044.2|2044.96|2044.64|2044.44|2043.94|304
1704412800000|2024-01-05 00:00:00|2044.49|2044.19|2043.99|2043.69|2044.6|2044.19|2043.79|2043.35|432
1704413100000|2024-01-05 00:05:00|2043.98|2043.68|2043.94|2043.44|2044.44|2044.04|2043.47|2043.08|438
1704413400000|2024-01-05 00:10:00|2043.96|2043.46|2044.2|2043.7|2044.25|2043.83|2043.78|2043.39|318
1704413700000|2024-01-05 00:15:00|2044.21|2043.71|2044.59|2044.09|2044.64|2044.2|2043.89|2043.51|321
1704414000000|2024-01-05 00:20:00|2044.58|2044.08|2044.08|2043.78|2044.58|2044.19|2044.02|2043.62|240
1704414300000|2024-01-05 00:25:00|2044.18|2043.68|2044.26|2043.76|2044.27|2043.82|2043.78|2043.36|276
1704414600000|2024-01-05 00:30:00|2044.17|2043.87|2044.5|2044.2|2044.65|2044.22|2043.82|2043.43|282
1704414900000|2024-01-05 00:35:00|2044.47|2044.17|2044.71|2044.21|2044.75|2044.35|2044.16|2043.79|307
1704415200000|2024-01-05 00:40:00|2044.67|2044.17|2044.59|2044.29|2044.74|2044.35|2044.05|2043.61|347
1704415500000|2024-01-05 00:45:00|2044.6|2044.3|2044.83|2044.53|2045.05|2044.61|2044.25|2043.86|351
1704415800000|2024-01-05 00:50:00|2044.82|2044.52|2044.75|2044.25|2044.93|2044.53|2044.23|2043.86|615
1704416100000|2024-01-05 00:55:00|2044.79|2044.29|2044.65|2044.15|2044.83|2044.45|2044.13|2043.79|444
1704416400000|2024-01-05 01:00:00|2044.66|2044.16|2045.14|2044.64|2045.45|2045.01|2044.26|2043.88|778
1704416700000|2024-01-05 01:05:00|2045.1|2044.6|2045.71|2045.21|2045.93|2045.48|2044.85|2044.44|718
1704417000000|2024-01-05 01:10:00|2045.88|2045.38|2047.43|2046.93|2047.84|2047.39|2045.79|2045.29|789
1704417300000|2024-01-05 01:15:00|2047.44|2046.94|2048.02|2047.52|2048.59|2048.21|2047.43|2046.93|1003
1704417600000|2024-01-05 01:20:00|2048.01|2047.51|2047.1|2046.6|2048.16|2047.66|2046.81|2046.35|662
1704417900000|2024-01-05 01:25:00|2047.09|2046.59|2046.61|2046.11|2047.32|2046.95|2046.21|2045.86|703
1704418200000|2024-01-05 01:30:00|2046.6|2046.1|2046.04|2045.54|2046.67|2046.28|2045.76|2045.37|751
1704418500000|2024-01-05 01:35:00|2045.99|2045.49|2047.58|2047.08|2047.67|2047.17|2045.75|2045.25|880
1704418800000|2024-01-05 01:40:00|2047.54|2047.04|2047.4|2047.1|2047.75|2047.36|2046.7|2046.28|575
1704419100000|2024-01-05 01:45:00|2047.42|2047.12|2047.23|2046.73|2047.91|2047.52|2046.89|2046.48|675
1704419400000|2024-01-05 01:50:00|2047.22|2046.72|2046.91|2046.41|2047.49|2047.09|2046.33|2045.97|522
1704419700000|2024-01-05 01:55:00|2046.92|2046.42|2046.47|2045.97|2047.09|2046.7|2046.08|2045.71|446
1704420000000|2024-01-05 02:00:00|2046.37|2046.07|2047.18|2046.68|2047.34|2046.96|2045.89|2045.51|641
1704420300000|2024-01-05 02:05:00|2047.19|2046.69|2047.26|2046.76|2047.79|2047.38|2047.02|2046.63|499
1704420600000|2024-01-05 02:10:00|2047.16|2046.86|2046.85|2046.55|2047.58|2047.18|2046.85|2046.4|424
1704420900000|2024-01-05 02:15:00|2046.84|2046.54|2047.05|2046.55|2047.27|2046.88|2046.74|2046.34|351
1704421200000|2024-01-05 02:20:00|2047.04|2046.54|2047.91|2047.41|2048.09|2047.64|2047.04|2046.54|361
1704421500000|2024-01-05 02:25:00|2047.92|2047.42|2047.63|2047.33|2048.22|2047.79|2047.29|2046.9|459
1704421800000|2024-01-05 02:30:00|2047.62|2047.32|2046.89|2046.39|2047.71|2047.33|2046.69|2046.29|461
1704422100000|2024-01-05 02:35:00|2046.88|2046.38|2046.63|2046.13|2046.9|2046.42|2046.16|2045.73|380
1704422400000|2024-01-05 02:40:00|2046.64|2046.14|2046.67|2046.17|2047.32|2046.87|2046.6|2046.1|355
1704422700000|2024-01-05 02:45:00|2046.7|2046.2|2047.09|2046.59|2047.36|2047|2046.48|2046.08|345
1704423000000|2024-01-05 02:50:00|2047.08|2046.58|2047.26|2046.76|2047.46|2046.96|2046.45|2046.04|391
1704423300000|2024-01-05 02:55:00|2047.27|2046.77|2046.51|2046.01|2047.39|2046.89|2046.19|2045.8|485
1704423600000|2024-01-05 03:00:00|2046.6|2046.1|2046.38|2045.88|2046.68|2046.24|2046.19|2045.69|447
1704423900000|2024-01-05 03:05:00|2046.42|2045.92|2046.17|2045.67|2046.74|2046.39|2045.95|2045.56|476
1704424200000|2024-01-05 03:10:00|2046.14|2045.64|2045.56|2045.06|2046.14|2045.72|2045.08|2044.61|668
1704424500000|2024-01-05 03:15:00|2045.57|2045.07|2045.97|2045.47|2046.41|2045.97|2045.23|2044.83|587
1704424800000|2024-01-05 03:20:00|2045.92|2045.42|2045.64|2045.14|2046.11|2045.66|2045.47|2045.07|382
1704425100000|2024-01-05 03:25:00|2045.65|2045.15|2045.79|2045.29|2045.98|2045.48|2045.31|2044.91|460
1704425400000|2024-01-05 03:30:00|2045.8|2045.3|2045.88|2045.38|2046.09|2045.71|2045.41|2045.02|405
1704425700000|2024-01-05 03:35:00|2045.89|2045.39|2046.16|2045.66|2046.23|2045.81|2045.43|2045.04|348
1704426000000|2024-01-05 03:40:00|2046.17|2045.67|2045.55|2045.05|2046.23|2045.85|2045.31|2044.91|277
1704426300000|2024-01-05 03:45:00|2045.57|2045.07|2045.29|2044.99|2045.69|2045.28|2045.15|2044.79|348
1704426600000|2024-01-05 03:50:00|2045.3|2045|2045.83|2045.33|2045.83|2045.46|2045.16|2044.76|318
1704426900000|2024-01-05 03:55:00|2045.82|2045.32|2045.55|2045.25|2045.83|2045.46|2045.25|2044.89|330
1704427200000|2024-01-05 04:00:00|2045.54|2045.24|2045.44|2044.94|2045.7|2045.3|2045.33|2044.93|245
1704427500000|2024-01-05 04:05:00|2045.45|2044.95|2045.31|2045.01|2045.92|2045.54|2045.23|2044.84|285
1704427800000|2024-01-05 04:10:00|2045.33|2045.03|2045.06|2044.76|2045.44|2045.04|2044.63|2044.29|306
1704428100000|2024-01-05 04:15:00|2045.09|2044.79|2045.7|2045.2|2045.75|2045.37|2044.79|2044.4|316
1704428400000|2024-01-05 04:20:00|2045.67|2045.17|2045.66|2045.16|2046.07|2045.59|2045.52|2045.1|376
1704428700000|2024-01-05 04:25:00|2045.65|2045.15|2046.36|2045.86|2046.68|2046.29|2045.51|2045.15|397
1704429000000|2024-01-05 04:30:00|2046.34|2045.84|2046.36|2046.06|2046.6|2046.19|2046.03|2045.53|270
1704429300000|2024-01-05 04:35:00|2046.31|2046.01|2046.05|2045.55|2046.46|2046.01|2045.73|2045.34|335
1704429600000|2024-01-05 04:40:00|2046.04|2045.54|2045.63|2045.13|2046.23|2045.79|2045.57|2045.1|303
1704429900000|2024-01-05 04:45:00|2045.6|2045.1|2045.36|2045.06|2045.77|2045.38|2045.33|2044.94|332
1704430200000|2024-01-05 04:50:00|2045.46|2044.96|2045.35|2044.85|2045.46|2045.04|2045|2044.62|320
1704430500000|2024-01-05 04:55:00|2045.34|2044.84|2044.84|2044.54|2045.57|2045.11|2044.78|2044.35|306
1704430800000|2024-01-05 05:00:00|2044.85|2044.55|2044.86|2044.36|2045.13|2044.79|2044.36|2043.96|436
1704431100000|2024-01-05 05:05:00|2044.83|2044.33|2044.21|2043.71|2044.83|2044.33|2043.97|2043.47|359
1704431400000|2024-01-05 05:10:00|2044.19|2043.69|2044.1|2043.6|2044.22|2043.87|2043.34|2043.01|408
1704431700000|2024-01-05 05:15:00|2044.11|2043.61|2044.28|2043.78|2044.46|2044.07|2043.89|2043.49|348
1704432000000|2024-01-05 05:20:00|2044.27|2043.77|2044.2|2043.9|2044.6|2044.2|2044.01|2043.62|411
1704432300000|2024-01-05 05:25:00|2044.3|2043.8|2044.59|2044.09|2044.59|2044.21|2043.99|2043.59|326
1704432600000|2024-01-05 05:30:00|2044.52|2044.22|2044.78|2044.28|2044.93|2044.5|2044.23|2043.83|448
1704432900000|2024-01-05 05:35:00|2044.75|2044.25|2045.34|2044.84|2045.51|2045.17|2044.61|2044.24|334
1704433200000|2024-01-05 05:40:00|2045.21|2044.91|2045.23|2044.73|2045.38|2045.02|2044.57|2044.2|389
1704433500000|2024-01-05 05:45:00|2045.01|2044.71|2044.84|2044.54|2045.26|2044.9|2044.6|2044.26|419
1704433800000|2024-01-05 05:50:00|2044.8|2044.5|2044.31|2043.81|2045.15|2044.75|2044.16|2043.77|469
1704434100000|2024-01-05 05:55:00|2044.32|2043.82|2044.69|2044.39|2044.95|2044.58|2044.15|2043.78|476
1704434400000|2024-01-05 06:00:00|2044.79|2044.29|2044.67|2044.37|2045.43|2045.03|2044.39|2043.99|498
1704434700000|2024-01-05 06:05:00|2044.68|2044.38|2044.74|2044.24|2044.91|2044.53|2044.33|2043.97|429
1704435000000|2024-01-05 06:10:00|2044.76|2044.26|2044.78|2044.28|2044.96|2044.55|2044.42|2044.04|534
1704435300000|2024-01-05 06:15:00|2044.75|2044.25|2043.9|2043.4|2044.75|2044.4|2043.55|2043.25|466
1704435600000|2024-01-05 06:20:00|2043.91|2043.41|2043.25|2042.95|2044.42|2044.01|2043.01|2042.66|553
1704435900000|2024-01-05 06:25:00|2043.26|2042.96|2042.88|2042.38|2043.67|2043.27|2042.3|2041.95|720
1704436200000|2024-01-05 06:30:00|2042.82|2042.32|2042.3|2041.8|2042.84|2042.48|2041.63|2041.33|721
1704436500000|2024-01-05 06:35:00|2042.31|2041.81|2041.46|2041.16|2042.62|2042.29|2041.25|2040.87|712
1704436800000|2024-01-05 06:40:00|2041.47|2041.17|2041.64|2041.14|2042.17|2041.76|2041.1|2040.67|694
1704437100000|2024-01-05 06:45:00|2041.63|2041.13|2042.35|2041.85|2042.67|2042.3|2041.22|2040.83|630
1704437400000|2024-01-05 06:50:00|2042.33|2041.83|2042.27|2041.77|2042.64|2042.24|2041.72|2041.22|632
1704437700000|2024-01-05 06:55:00|2042.32|2041.82|2042.73|2042.43|2043.11|2042.68|2042.19|2041.72|603
1704438000000|2024-01-05 07:00:00|2042.75|2042.45|2043.29|2042.79|2043.35|2042.85|2042.29|2041.83|726
1704438300000|2024-01-05 07:05:00|2043.28|2042.78|2043.8|2043.5|2044.4|2044.03|2042.84|2042.44|684
1704438600000|2024-01-05 07:10:00|2043.86|2043.36|2045.49|2044.99|2045.6|2045.27|2043.85|2043.35|827
1704438900000|2024-01-05 07:15:00|2045.4|2044.9|2046.08|2045.78|2047.13|2046.83|2045.09|2044.72|873
1704439200000|2024-01-05 07:20:00|2046.11|2045.81|2045.87|2045.37|2047.32|2046.92|2045.67|2045.17|875
1704439500000|2024-01-05 07:25:00|2045.89|2045.39|2044.97|2044.67|2046.03|2045.63|2044.87|2044.47|717
1704439800000|2024-01-05 07:30:00|2045.07|2044.57|2045.02|2044.52|2045.52|2045.13|2044.74|2044.31|605
1704440100000|2024-01-05 07:35:00|2044.86|2044.56|2044.43|2043.93|2045.19|2044.81|2044.02|2043.6|488
1704440400000|2024-01-05 07:40:00|2044.42|2043.92|2043.99|2043.49|2044.71|2044.33|2043.53|2043.14|568
1704440700000|2024-01-05 07:45:00|2043.98|2043.48|2043.84|2043.34|2044.2|2043.78|2043.37|2042.95|508
1704441000000|2024-01-05 07:50:00|2043.85|2043.35|2044.14|2043.64|2045.02|2044.63|2043.74|2043.34|540
1704441300000|2024-01-05 07:55:00|2044.13|2043.63|2043.43|2042.93|2044.21|2043.81|2043.25|2042.85|564
1704441600000|2024-01-05 08:00:00|2043.42|2042.92|2044.66|2044.16|2044.73|2044.31|2043.3|2042.8|785
1704441900000|2024-01-05 08:05:00|2044.54|2044.24|2042.82|2042.32|2044.61|2044.24|2042.37|2042.02|885
1704442200000|2024-01-05 08:10:00|2042.83|2042.33|2043.14|2042.64|2043.72|2043.32|2042.7|2042.21|765
1704442500000|2024-01-05 08:15:00|2043.03|2042.73|2043.12|2042.82|2043.33|2043|2042.13|2041.72|819
1704442800000|2024-01-05 08:20:00|2043.15|2042.85|2042.77|2042.47|2043.82|2043.42|2042.65|2042.24|692
1704443100000|2024-01-05 08:25:00|2042.7|2042.4|2043.08|2042.78|2043.39|2043.03|2042.48|2042.08|611
1704443400000|2024-01-05 08:30:00|2043.05|2042.75|2042.81|2042.31|2043.21|2042.87|2041.6|2041.2|769
1704443700000|2024-01-05 08:35:00|2042.8|2042.3|2042.62|2042.12|2043.04|2042.62|2042.37|2041.95|696
1704444000000|2024-01-05 08:40:00|2042.63|2042.13|2042.33|2042.03|2043.09|2042.72|2042.31|2041.93|653
1704444300000|2024-01-05 08:45:00|2042.36|2042.06|2043.19|2042.69|2043.22|2042.84|2041.92|2041.51|581
1704444600000|2024-01-05 08:50:00|2043.18|2042.68|2042.42|2042.12|2043.51|2043.13|2042.31|2041.88|610
1704444900000|2024-01-05 08:55:00|2042.41|2042.11|2042.65|2042.35|2042.86|2042.48|2042.03|2041.65|632
1704445200000|2024-01-05 09:00:00|2042.63|2042.33|2042.67|2042.37|2043.23|2042.84|2042.18|2041.81|624
1704445500000|2024-01-05 09:05:00|2042.77|2042.27|2042.93|2042.43|2042.99|2042.6|2041.92|2041.53|697
1704445800000|2024-01-05 09:10:00|2042.89|2042.39|2042.89|2042.59|2044|2043.59|2042.55|2042.14|666
1704446100000|2024-01-05 09:15:00|2042.95|2042.65|2042.86|2042.56|2043.49|2043.14|2042.31|2041.95|666
1704446400000|2024-01-05 09:20:00|2042.85|2042.55|2043.04|2042.54|2043.36|2042.98|2042.69|2042.35|621
1704446700000|2024-01-05 09:25:00|2043.03|2042.53|2042.49|2041.99|2043.08|2042.68|2042.23|2041.85|477
1704447000000|2024-01-05 09:30:00|2042.39|2042.09|2042.29|2041.99|2042.74|2042.38|2042.13|2041.75|544
1704447300000|2024-01-05 09:35:00|2042.3|2042|2042.45|2042.15|2042.89|2042.5|2041.96|2041.59|716
1704447600000|2024-01-05 09:40:00|2042.44|2042.14|2041.57|2041.07|2042.56|2042.16|2041.28|2040.9|633
1704447900000|2024-01-05 09:45:00|2041.56|2041.06|2041.66|2041.16|2041.66|2041.3|2041.14|2040.79|527
1704448200000|2024-01-05 09:50:00|2041.61|2041.31|2039.54|2039.24|2041.64|2041.33|2039.28|2038.95|696
1704448500000|2024-01-05 09:55:00|2039.55|2039.25|2039.08|2038.78|2039.81|2039.41|2038.62|2038.22|782
1704448800000|2024-01-05 10:00:00|2039.1|2038.8|2038.55|2038.25|2039.55|2039.14|2038.33|2037.97|708
1704449100000|2024-01-05 10:05:00|2038.56|2038.26|2037.97|2037.67|2038.56|2038.26|2037.59|2037.26|705
1704449400000|2024-01-05 10:10:00|2037.96|2037.66|2038.54|2038.24|2038.71|2038.29|2037.67|2037.32|622
1704449700000|2024-01-05 10:15:00|2038.55|2038.25|2038.37|2037.87|2038.8|2038.4|2038.08|2037.69|484
1704450000000|2024-01-05 10:20:00|2038.38|2037.88|2038.25|2037.95|2038.42|2038.01|2037.6|2037.22|614
1704450300000|2024-01-05 10:25:00|2038.21|2037.91|2038.06|2037.56|2038.42|2037.98|2037.59|2037.2|491
1704450600000|2024-01-05 10:30:00|2038.05|2037.55|2038.59|2038.09|2038.59|2038.2|2037.85|2037.45|495
1704450900000|2024-01-05 10:35:00|2038.6|2038.1|2038.41|2038.11|2038.83|2038.41|2038.21|2037.82|418
1704451200000|2024-01-05 10:40:00|2038.42|2038.12|2038.66|2038.16|2038.71|2038.32|2038.17|2037.8|568
1704451500000|2024-01-05 10:45:00|2038.67|2038.17|2038.85|2038.55|2039.41|2039.02|2038.49|2038.09|452
1704451800000|2024-01-05 10:50:00|2038.82|2038.52|2040.16|2039.86|2040.24|2039.91|2038.5|2038.1|497
1704452100000|2024-01-05 10:55:00|2040.14|2039.84|2040.35|2039.85|2040.6|2040.2|2040.02|2039.65|494
1704452400000|2024-01-05 11:00:00|2040.33|2039.83|2040.48|2040.18|2040.7|2040.27|2039.82|2039.45|531
1704452700000|2024-01-05 11:05:00|2040.46|2040.16|2040.02|2039.52|2040.56|2040.16|2039.85|2039.46|391
1704453000000|2024-01-05 11:10:00|2040.03|2039.53|2038.93|2038.43|2040.05|2039.69|2038.73|2038.34|401
1704453300000|2024-01-05 11:15:00|2038.96|2038.46|2038.52|2038.22|2039|2038.53|2038.14|2037.77|564
1704453600000|2024-01-05 11:20:00|2038.53|2038.23|2038.34|2037.84|2038.98|2038.54|2038.01|2037.56|487
1704453900000|2024-01-05 11:25:00|2038.35|2037.85|2037.96|2037.46|2038.59|2038.16|2037.33|2037.03|426
1704454200000|2024-01-05 11:30:00|2037.97|2037.47|2038.54|2038.24|2038.66|2038.26|2037.76|2037.37|560
1704454500000|2024-01-05 11:35:00|2038.53|2038.23|2039.14|2038.64|2039.36|2038.96|2038.53|2038.15|451
1704454800000|2024-01-05 11:40:00|2039.13|2038.63|2038.52|2038.02|2039.34|2039.01|2038.24|2037.84|406
1704455100000|2024-01-05 11:45:00|2038.38|2038.08|2039.39|2039.09|2039.68|2039.29|2038.21|2037.8|512
1704455400000|2024-01-05 11:50:00|2039.42|2039.12|2038.79|2038.49|2039.62|2039.21|2038.79|2038.43|535
1704455700000|2024-01-05 11:55:00|2038.8|2038.5|2039.42|2039.12|2039.59|2039.2|2038.69|2038.33|444
1704456000000|2024-01-05 12:00:00|2039.44|2039.14|2040.51|2040.21|2041.06|2040.67|2038.87|2038.54|640
1704456300000|2024-01-05 12:05:00|2040.52|2040.22|2039.61|2039.11|2040.72|2040.3|2039.18|2038.79|628
1704456600000|2024-01-05 12:10:00|2039.47|2039.17|2040.2|2039.7|2040.25|2039.8|2039.37|2038.97|644
1704456900000|2024-01-05 12:15:00|2040.19|2039.69|2039.82|2039.32|2040.23|2039.83|2039.48|2039.08|521
1704457200000|2024-01-05 12:20:00|2039.81|2039.31|2039.38|2039.08|2040.05|2039.63|2038.83|2038.49|582
1704457500000|2024-01-05 12:25:00|2039.37|2039.07|2039.03|2038.73|2039.53|2039.14|2038.64|2038.28|472
1704457800000|2024-01-05 12:30:00|2039.01|2038.71|2040.02|2039.52|2040.02|2039.63|2038.95|2038.6|451
1704458100000|2024-01-05 12:35:00|2040.03|2039.53|2040.48|2040.18|2040.85|2040.55|2040.02|2039.52|533
1704458400000|2024-01-05 12:40:00|2040.5|2040.2|2040.38|2039.88|2040.83|2040.49|2039.98|2039.58|574
1704458700000|2024-01-05 12:45:00|2040.39|2039.89|2040.74|2040.44|2041.22|2040.87|2040.13|2039.76|535
1704459000000|2024-01-05 12:50:00|2040.73|2040.43|2040.89|2040.59|2041.22|2040.83|2040.42|2040.01|478
1704459300000|2024-01-05 12:55:00|2040.88|2040.58|2040.4|2040.1|2041|2040.58|2040.25|2039.89|508
1704459600000|2024-01-05 13:00:00|2040.42|2040.12|2040.63|2040.33|2041.48|2041.12|2039.68|2039.31|1031
1704459900000|2024-01-05 13:05:00|2040.64|2040.34|2040.98|2040.48|2041.82|2041.51|2040.51|2040.12|997
1704460200000|2024-01-05 13:10:00|2040.99|2040.49|2041.1|2040.8|2041.1|2040.8|2039.68|2039.3|860
1704460500000|2024-01-05 13:15:00|2041.19|2040.89|2041.1|2040.8|2041.47|2041.12|2040.23|2039.83|846
1704460800000|2024-01-05 13:20:00|2041.01|2040.71|2040.98|2040.48|2042.09|2041.69|2040.73|2040.4|1116
1704461100000|2024-01-05 13:25:00|2040.99|2040.49|2039.54|2039.04|2041.17|2040.67|2039.46|2038.96|988
1704461400000|2024-01-05 13:30:00|2039.65|2039.15|2029.58|2029.08|2039.65|2039.15|2024.71|2024.36|2161
1704461700000|2024-01-05 13:35:00|2029.64|2029.14|2027.44|2027.14|2031.05|2030.55|2025|2024.5|2030
1704462000000|2024-01-05 13:40:00|2027.36|2027.06|2034.2|2033.9|2034.93|2034.43|2025.29|2024.99|2054
1704462300000|2024-01-05 13:45:00|2034.1|2033.8|2034.43|2033.93|2034.76|2034.26|2030.2|2029.85|1905
1704462600000|2024-01-05 13:50:00|2034.57|2034.07|2040.28|2039.98|2042.18|2041.88|2034.31|2033.92|1941
1704462900000|2024-01-05 13:55:00|2040.36|2040.06|2040.18|2039.88|2040.97|2040.67|2038.19|2037.79|1668
1704463200000|2024-01-05 14:00:00|2040.19|2039.89|2043.91|2043.61|2044.27|2043.83|2040.19|2039.83|1863
1704463500000|2024-01-05 14:05:00|2043.82|2043.52|2041.63|2041.33|2046.52|2046.1|2041.59|2041.18|1791
1704463800000|2024-01-05 14:10:00|2041.7|2041.4|2039.93|2039.63|2042.5|2042.04|2039.03|2038.58|1630
1704464100000|2024-01-05 14:15:00|2039.92|2039.62|2043.08|2042.78|2044.93|2044.53|2039.8|2039.44|1678
1704464400000|2024-01-05 14:20:00|2043.07|2042.77|2043.94|2043.44|2045.35|2045.05|2042.64|2042.27|1428
1704464700000|2024-01-05 14:25:00|2043.95|2043.45|2047.14|2046.84|2049|2048.64|2043.35|2042.99|1694
1704465000000|2024-01-05 14:30:00|2047.11|2046.81|2046.57|2046.27|2049.47|2049.17|2046.45|2046.09|1862
1704465300000|2024-01-05 14:35:00|2046.65|2046.15|2043.46|2043.16|2046.92|2046.51|2043.46|2043.16|1716
1704465600000|2024-01-05 14:40:00|2043.43|2043.13|2044.9|2044.4|2046.32|2045.84|2041.94|2041.57|1668
1704465900000|2024-01-05 14:45:00|2044.81|2044.31|2045.54|2045.24|2046.77|2046.38|2044.4|2044.1|1573
1704466200000|2024-01-05 14:50:00|2045.59|2045.29|2047.19|2046.89|2048.28|2047.9|2045.49|2045.19|1553
1704466500000|2024-01-05 14:55:00|2047.22|2046.92|2047.27|2046.77|2047.97|2047.57|2046.41|2045.99|1270
1704466800000|2024-01-05 15:00:00|2047.38|2046.88|2057.79|2057.29|2059.46|2058.96|2047.38|2046.88|2124
1704467100000|2024-01-05 15:05:00|2057.78|2057.28|2060.55|2060.05|2060.87|2060.37|2056.75|2056.35|1995
1704467400000|2024-01-05 15:10:00|2060.71|2060.21|2060.37|2059.87|2063.61|2063.31|2060.28|2059.78|1971
1704467700000|2024-01-05 15:15:00|2060.45|2059.95|2059.06|2058.76|2061.17|2060.75|2057.81|2057.45|1950
1704468000000|2024-01-05 15:20:00|2059.07|2058.77|2063.42|2063.12|2064.05|2063.75|2057.93|2057.43|1882
1704468300000|2024-01-05 15:25:00|2063.45|2063.15|2059.94|2059.64|2064.3|2063.9|2059.79|2059.44|1688
1704468600000|2024-01-05 15:30:00|2059.95|2059.65|2062.16|2061.66|2062.97|2062.49|2058.52|2058.21|1644
1704468900000|2024-01-05 15:35:00|2062.18|2061.68|2061.36|2060.86|2063.06|2062.64|2060.95|2060.45|1636
1704469200000|2024-01-05 15:40:00|2061.35|2060.85|2060.99|2060.49|2062.81|2062.31|2060.58|2060.12|1561
1704469500000|2024-01-05 15:45:00|2060.95|2060.45|2057.74|2057.44|2061.51|2061.21|2057.63|2057.27|1471
1704469800000|2024-01-05 15:50:00|2057.78|2057.48|2057.93|2057.63|2058.61|2058.25|2057.08|2056.72|1396
1704470100000|2024-01-05 15:55:00|2057.92|2057.62|2055.06|2054.76|2058.14|2057.78|2054.62|2054.28|1457
1704470400000|2024-01-05 16:00:00|2055.12|2054.82|2053.72|2053.22|2056.21|2055.71|2053.37|2052.97|1294
1704470700000|2024-01-05 16:05:00|2053.62|2053.32|2053.74|2053.44|2054.42|2053.93|2052.3|2051.87|1206
1704471000000|2024-01-05 16:10:00|2053.75|2053.45|2055.98|2055.68|2056.55|2056.16|2052.86|2052.49|1339
1704471300000|2024-01-05 16:15:00|2056|2055.7|2053.14|2052.84|2056.47|2056.11|2053|2052.7|1180
1704471600000|2024-01-05 16:20:00|2053.07|2052.77|2051.41|2051.11|2053.14|2052.84|2050.85|2050.5|1380
1704471900000|2024-01-05 16:25:00|2051.49|2051.19|2050.73|2050.43|2052.11|2051.75|2050.09|2049.69|1241
1704472200000|2024-01-05 16:30:00|2050.72|2050.42|2052.03|2051.53|2052.22|2051.73|2050.6|2050.13|1149
1704472500000|2024-01-05 16:35:00|2052.02|2051.52|2051.9|2051.6|2052.14|2051.68|2050.79|2050.4|996
1704472800000|2024-01-05 16:40:00|2051.89|2051.59|2050.6|2050.3|2052.2|2051.73|2050.39|2050|929
1704473100000|2024-01-05 16:45:00|2050.59|2050.29|2048.21|2047.91|2051.34|2050.84|2047.99|2047.67|1151
1704473400000|2024-01-05 16:50:00|2048.19|2047.89|2047.8|2047.3|2048.82|2048.41|2047.68|2047.27|955
1704473700000|2024-01-05 16:55:00|2047.79|2047.29|2045.37|2044.87|2047.89|2047.52|2044.38|2043.97|1236
1704474000000|2024-01-05 17:00:00|2045.36|2044.86|2044.63|2044.13|2045.41|2044.91|2043.65|2043.35|1036
1704474300000|2024-01-05 17:05:00|2044.51|2044.01|2042.6|2042.1|2045.51|2045.19|2042.49|2042.1|1149
1704474600000|2024-01-05 17:10:00|2042.58|2042.08|2043.91|2043.41|2044.57|2044.08|2041.21|2040.89|1266
1704474900000|2024-01-05 17:15:00|2043.9|2043.4|2043.22|2042.92|2044.58|2044.18|2043.22|2042.85|1076
1704475200000|2024-01-05 17:20:00|2043.21|2042.91|2044.48|2044.18|2045.75|2045.36|2043.2|2042.81|1047
1704475500000|2024-01-05 17:25:00|2044.54|2044.24|2041.82|2041.32|2044.92|2044.56|2041.16|2040.86|1027
1704475800000|2024-01-05 17:30:00|2041.85|2041.35|2040.86|2040.56|2042.91|2042.5|2040.69|2040.29|1139
1704476100000|2024-01-05 17:35:00|2040.95|2040.65|2042.19|2041.89|2043.01|2042.63|2040.78|2040.42|1107
1704476400000|2024-01-05 17:40:00|2042.18|2041.88|2042.61|2042.31|2043.56|2043.22|2041.38|2040.97|1015
1704476700000|2024-01-05 17:45:00|2042.6|2042.3|2043.16|2042.86|2043.51|2043.05|2041.42|2041.01|1098
1704477000000|2024-01-05 17:50:00|2043.14|2042.84|2043.36|2042.86|2043.97|2043.59|2042.32|2042.01|1020
1704477300000|2024-01-05 17:55:00|2043.37|2042.87|2042.3|2041.8|2043.61|2043.21|2042.07|2041.69|1092
1704477600000|2024-01-05 18:00:00|2042.29|2041.79|2041.71|2041.41|2042.67|2042.3|2040.77|2040.31|1109
1704477900000|2024-01-05 18:05:00|2041.7|2041.4|2041.49|2041.19|2042.78|2042.34|2041.29|2040.83|852
1704478200000|2024-01-05 18:10:00|2041.59|2041.09|2041.9|2041.6|2042.34|2042.02|2041.3|2040.92|846
1704478500000|2024-01-05 18:15:00|2041.91|2041.61|2041.92|2041.62|2042.6|2042.2|2041.41|2041.07|912
1704478800000|2024-01-05 18:20:00|2041.93|2041.63|2042.91|2042.61|2043.01|2042.61|2041.48|2041.13|873
1704479100000|2024-01-05 18:25:00|2042.9|2042.6|2043.42|2043.12|2043.86|2043.48|2042.87|2042.46|1071
1704479400000|2024-01-05 18:30:00|2043.43|2043.13|2043.86|2043.56|2045.25|2044.84|2043.32|2042.87|1008
1704479700000|2024-01-05 18:35:00|2043.85|2043.55|2045.48|2045.18|2046.15|2045.85|2043.67|2043.26|935
1704480000000|2024-01-05 18:40:00|2045.47|2045.17|2045.67|2045.17|2046.41|2046.02|2045.08|2044.74|803
1704480300000|2024-01-05 18:45:00|2045.68|2045.18|2046.48|2046.18|2047.36|2046.97|2045.46|2045.06|731
1704480600000|2024-01-05 18:50:00|2046.47|2046.17|2047.19|2046.89|2047.57|2047.17|2046.24|2045.84|715
1704480900000|2024-01-05 18:55:00|2047.21|2046.91|2048.41|2048.11|2048.83|2048.45|2047.01|2046.61|789
1704481200000|2024-01-05 19:00:00|2048.54|2048.04|2048.78|2048.28|2049.26|2048.86|2048.36|2047.97|733
1704481500000|2024-01-05 19:05:00|2048.77|2048.27|2049.69|2049.19|2049.9|2049.5|2048.45|2048.04|741
1704481800000|2024-01-05 19:10:00|2049.7|2049.2|2049.46|2049.16|2050.65|2050.25|2049.14|2048.78|828
1704482100000|2024-01-05 19:15:00|2049.39|2049.09|2048.04|2047.54|2049.7|2049.36|2047.55|2047.1|863
1704482400000|2024-01-05 19:20:00|2048.05|2047.55|2048.06|2047.56|2048.96|2048.58|2047.81|2047.42|696
1704482700000|2024-01-05 19:25:00|2048.07|2047.57|2047.76|2047.26|2048.85|2048.46|2047.59|2047.21|609
1704483000000|2024-01-05 19:30:00|2047.75|2047.25|2047.96|2047.46|2048.44|2048.03|2047.65|2047.25|575
1704483300000|2024-01-05 19:35:00|2047.88|2047.58|2047.67|2047.37|2048.66|2048.26|2047.44|2047.06|559
1704483600000|2024-01-05 19:40:00|2047.68|2047.38|2046.94|2046.44|2047.78|2047.41|2046.63|2046.29|783
1704483900000|2024-01-05 19:45:00|2046.84|2046.54|2045.94|2045.44|2046.97|2046.54|2045.73|2045.42|702
1704484200000|2024-01-05 19:50:00|2045.95|2045.45|2046.38|2045.88|2046.38|2046.02|2045.16|2044.86|754
1704484500000|2024-01-05 19:55:00|2046.37|2045.87|2045.94|2045.64|2046.97|2046.63|2045.88|2045.5|835
1704484800000|2024-01-05 20:00:00|2045.96|2045.66|2044.75|2044.45|2046.04|2045.71|2044.64|2044.28|957
1704485100000|2024-01-05 20:05:00|2044.74|2044.44|2045.02|2044.72|2045.57|2045.16|2044.73|2044.43|636
1704485400000|2024-01-05 20:10:00|2045.01|2044.71|2044.88|2044.58|2045.19|2044.81|2044.09|2043.72|693
1704485700000|2024-01-05 20:15:00|2044.85|2044.55|2044.04|2043.74|2044.85|2044.55|2043.99|2043.63|637
1704486000000|2024-01-05 20:20:00|2044.03|2043.73|2044.89|2044.59|2045.18|2044.85|2044|2043.62|511
1704486300000|2024-01-05 20:25:00|2044.99|2044.49|2044.53|2044.03|2045.15|2044.78|2044.23|2043.85|627
1704486600000|2024-01-05 20:30:00|2044.52|2044.02|2044.51|2044.01|2044.85|2044.43|2044.04|2043.66|641
1704486900000|2024-01-05 20:35:00|2044.5|2044|2043.49|2043.19|2044.66|2044.3|2043.48|2043.18|579
1704487200000|2024-01-05 20:40:00|2043.5|2043.2|2044.06|2043.56|2044.08|2043.71|2043.09|2042.72|559
1704487500000|2024-01-05 20:45:00|2043.98|2043.68|2045.02|2044.72|2045.24|2044.83|2043.89|2043.56|700
1704487800000|2024-01-05 20:50:00|2045.01|2044.71|2045.17|2044.67|2045.26|2044.87|2044.61|2044.16|636
1704488100000|2024-01-05 20:55:00|2045.16|2044.66|2043.84|2043.54|2045.19|2044.81|2043.84|2043.54|817
1704488400000|2024-01-05 21:00:00|2043.83|2043.53|2044.48|2044.18|2045.04|2044.65|2043.83|2043.53|524
1704488700000|2024-01-05 21:05:00|2044.47|2044.17|2044.3|2044|2044.88|2044.52|2044.27|2043.87|349
1704489000000|2024-01-05 21:10:00|2044.31|2044.01|2044.68|2044.38|2044.83|2044.45|2044.16|2043.77|280
1704489300000|2024-01-05 21:15:00|2044.69|2044.39|2044.86|2044.36|2044.92|2044.57|2044.39|2044|341
1704489600000|2024-01-05 21:20:00|2044.87|2044.37|2045.13|2044.83|2045.23|2044.84|2044.6|2044.21|236
1704489900000|2024-01-05 21:25:00|2045.12|2044.82|2045.03|2044.73|2045.25|2044.85|2044.8|2044.41|302
1704490200000|2024-01-05 21:30:00|2045.15|2044.65|2045.18|2044.68|2045.27|2044.88|2044.84|2044.48|188
1704490500000|2024-01-05 21:35:00|2045.19|2044.69|2044.63|2044.13|2045.37|2044.97|2044.61|2044.11|305
1704490800000|2024-01-05 21:40:00|2044.71|2044.21|2045.24|2044.74|2045.33|2044.87|2044.27|2043.77|447
1704491100000|2024-01-05 21:45:00|2045|2044.5|2046.15|2045.65|2046.22|2045.72|2044.83|2044.43|388
1704491400000|2024-01-05 21:50:00|2046.13|2045.63|2045.4|2044.9|2046.51|2046.14|2045.33|2044.89|434
1704491700000|2024-01-05 21:55:00|2045.39|2044.89|2045.88|2045.38|2046.14|2045.64|2045.35|2044.85|319
1704668400000|2024-01-07 23:00:00|2045.05|2044.55|2044.87|2044.37|2045.48|2044.98|2043.6|2043.1|399
1704668700000|2024-01-07 23:05:00|2044.85|2044.35|2045.81|2045.31|2046.09|2045.59|2044.69|2044.24|419
1704669000000|2024-01-07 23:10:00|2045.89|2045.39|2045.32|2044.82|2045.9|2045.4|2044.67|2044.17|358
1704669300000|2024-01-07 23:15:00|2045.31|2044.81|2045.89|2045.39|2045.89|2045.39|2044.77|2044.27|340
1704669600000|2024-01-07 23:20:00|2045.75|2045.25|2045.91|2045.41|2046.35|2045.85|2045.1|2044.6|258
1704669900000|2024-01-07 23:25:00|2045.92|2045.42|2044.7|2044.2|2045.92|2045.42|2044.5|2044|249
1704670200000|2024-01-07 23:30:00|2044.71|2044.21|2044.92|2044.42|2045.36|2044.9|2044.4|2043.9|327
1704670500000|2024-01-07 23:35:00|2044.8|2044.5|2044.32|2043.82|2045.23|2044.73|2044.29|2043.79|252
1704670800000|2024-01-07 23:40:00|2044.35|2043.85|2044.49|2043.99|2044.85|2044.44|2043.2|2042.76|454
1704671100000|2024-01-07 23:45:00|2044.47|2043.97|2044.03|2043.73|2044.78|2044.28|2044.03|2043.67|228
1704671400000|2024-01-07 23:50:00|2044.13|2043.63|2043.39|2043.09|2044.59|2044.09|2043.39|2042.96|201
1704671700000|2024-01-07 23:55:00|2043.49|2042.99|2044.61|2044.11|2044.74|2044.34|2043.25|2042.83|307
1704672000000|2024-01-08 00:00:00|2044.62|2044.12|2044.34|2043.84|2044.85|2044.4|2044.07|2043.57|260
1704672300000|2024-01-08 00:05:00|2044.33|2043.83|2044.36|2043.86|2044.63|2044.13|2044.15|2043.72|201
1704672600000|2024-01-08 00:10:00|2044.37|2043.87|2045.33|2044.83|2045.51|2045.1|2044.18|2043.85|348
1704672900000|2024-01-08 00:15:00|2045.34|2044.84|2045.64|2045.14|2046|2045.53|2045.29|2044.83|322
1704673200000|2024-01-08 00:20:00|2045.63|2045.13|2045.88|2045.38|2046.26|2045.76|2045.51|2045.06|309
1704673500000|2024-01-08 00:25:00|2045.85|2045.35|2046.2|2045.7|2046.28|2045.78|2045.21|2044.83|249
1704673800000|2024-01-08 00:30:00|2046.19|2045.69|2046.31|2045.81|2046.45|2046.04|2045.84|2045.34|224
1704674100000|2024-01-08 00:35:00|2046.3|2045.8|2045.82|2045.32|2046.49|2046.08|2045.64|2045.24|272
1704674400000|2024-01-08 00:40:00|2045.77|2045.27|2046.37|2045.87|2046.67|2046.21|2045.69|2045.19|266
1704674700000|2024-01-08 00:45:00|2046.36|2045.86|2046.06|2045.76|2046.55|2046.16|2045.9|2045.56|271
1704675000000|2024-01-08 00:50:00|2046.04|2045.74|2046.18|2045.68|2046.43|2046.02|2045.93|2045.54|265
1704675300000|2024-01-08 00:55:00|2046.19|2045.69|2046.21|2045.91|2046.54|2046.12|2045.78|2045.35|429
1704675600000|2024-01-08 01:00:00|2046.06|2045.76|2044.98|2044.68|2046.18|2045.87|2044.72|2044.36|823
1704675900000|2024-01-08 01:05:00|2045.08|2044.58|2046.13|2045.63|2046.24|2045.85|2044.83|2044.48|668
1704676200000|2024-01-08 01:10:00|2046.12|2045.62|2045.68|2045.18|2046.79|2046.43|2045.28|2044.89|688
1704676500000|2024-01-08 01:15:00|2045.67|2045.17|2046.51|2046.21|2046.62|2046.25|2045.11|2044.79|763
1704676800000|2024-01-08 01:20:00|2046.52|2046.22|2046.24|2045.74|2046.92|2046.53|2045.91|2045.56|733
1704677100000|2024-01-08 01:25:00|2046.23|2045.73|2046.02|2045.72|2046.23|2045.82|2045.51|2045.16|660
1704677400000|2024-01-08 01:30:00|2046.01|2045.71|2045.52|2045.22|2046.21|2045.78|2045.14|2044.8|817
1704677700000|2024-01-08 01:35:00|2045.62|2045.12|2044.92|2044.62|2045.93|2045.53|2044.09|2043.71|684
1704678000000|2024-01-08 01:40:00|2044.91|2044.61|2044.05|2043.55|2045.06|2044.66|2043.68|2043.36|726
1704678300000|2024-01-08 01:45:00|2043.99|2043.49|2043.53|2043.23|2044.86|2044.39|2043.09|2042.71|751
1704678600000|2024-01-08 01:50:00|2043.5|2043.2|2043.47|2043.17|2044.46|2044.09|2043.27|2042.89|802
1704678900000|2024-01-08 01:55:00|2043.48|2043.18|2044.12|2043.62|2044.18|2043.82|2043.15|2042.84|699
1704679200000|2024-01-08 02:00:00|2044.1|2043.6|2043.41|2043.11|2044.13|2043.73|2042.76|2042.35|800
1704679500000|2024-01-08 02:05:00|2043.39|2043.09|2043.7|2043.4|2043.91|2043.52|2041.97|2041.67|715
1704679800000|2024-01-08 02:10:00|2043.71|2043.41|2043.18|2042.88|2043.88|2043.55|2042.99|2042.51|685
1704680100000|2024-01-08 02:15:00|2043.22|2042.92|2042.9|2042.4|2043.39|2042.99|2042.44|2042.02|570
1704680400000|2024-01-08 02:20:00|2042.91|2042.41|2043.12|2042.82|2043.65|2043.24|2042.75|2042.37|516
1704680700000|2024-01-08 02:25:00|2043.13|2042.83|2042.68|2042.38|2043.69|2043.27|2042.55|2042.19|616
1704681000000|2024-01-08 02:30:00|2042.69|2042.39|2043.13|2042.83|2043.24|2042.85|2042.47|2042.1|770
1704681300000|2024-01-08 02:35:00|2043.21|2042.71|2043.36|2043.06|2043.85|2043.45|2042.88|2042.48|545
1704681600000|2024-01-08 02:40:00|2043.31|2043.01|2043.24|2042.94|2043.75|2043.34|2042.84|2042.45|528
1704681900000|2024-01-08 02:45:00|2043.21|2042.91|2043.01|2042.51|2043.22|2042.91|2042.52|2042.19|453
1704682200000|2024-01-08 02:50:00|2043|2042.7|2042.23|2041.73|2043.42|2043.02|2041.62|2041.23|650
1704682500000|2024-01-08 02:55:00|2042.22|2041.72|2041.6|2041.1|2042.48|2042.07|2041.43|2041.03|765
1704682800000|2024-01-08 03:00:00|2041.59|2041.09|2040.82|2040.32|2041.83|2041.41|2040.45|2040.15|783
1704683100000|2024-01-08 03:05:00|2040.83|2040.33|2039.84|2039.34|2041.12|2040.73|2039.72|2039.29|737
1704683400000|2024-01-08 03:10:00|2039.88|2039.38|2040.52|2040.22|2040.72|2040.32|2039.64|2039.24|726
1704683700000|2024-01-08 03:15:00|2040.53|2040.23|2041.26|2040.96|2041.39|2041.02|2040.53|2040.13|513
1704684000000|2024-01-08 03:20:00|2041.27|2040.97|2040.3|2039.8|2041.4|2041.08|2040.18|2039.76|534
1704684300000|2024-01-08 03:25:00|2040.31|2039.81|2040.21|2039.91|2040.64|2040.23|2039.97|2039.65|435
1704684600000|2024-01-08 03:30:00|2040.31|2039.81|2040.51|2040.01|2040.62|2040.14|2039.68|2039.28|441
1704684900000|2024-01-08 03:35:00|2040.54|2040.04|2039.99|2039.49|2040.59|2040.12|2039.75|2039.37|515
1704685200000|2024-01-08 03:40:00|2039.98|2039.48|2037.74|2037.44|2040|2039.6|2035.69|2035.24|871
1704685500000|2024-01-08 03:45:00|2037.89|2037.39|2036.29|2035.79|2038.46|2038.1|2036.22|2035.76|656
1704685800000|2024-01-08 03:50:00|2036.3|2035.8|2035.93|2035.43|2037.23|2036.73|2035.43|2035.01|761
1704686100000|2024-01-08 03:55:00|2035.92|2035.42|2036.31|2036.01|2036.32|2036.01|2035.27|2034.93|655
1704686400000|2024-01-08 04:00:00|2036.37|2036.07|2036.51|2036.21|2037.89|2037.54|2036.32|2036|803
1704686700000|2024-01-08 04:05:00|2036.49|2036.19|2036.22|2035.92|2037.3|2036.9|2036.04|2035.65|537
1704687000000|2024-01-08 04:10:00|2036.14|2035.84|2036.24|2035.94|2036.48|2036.12|2035.81|2035.46|530
1704687300000|2024-01-08 04:15:00|2036.25|2035.95|2036.95|2036.65|2037.61|2037.13|2036.09|2035.78|677
1704687600000|2024-01-08 04:20:00|2037.03|2036.53|2036.95|2036.65|2037.16|2036.76|2036.56|2036.22|452
1704687900000|2024-01-08 04:25:00|2037.05|2036.55|2037.2|2036.7|2037.53|2037.18|2036.46|2036.04|355
1704688200000|2024-01-08 04:30:00|2037.03|2036.53|2036.53|2036.03|2037.12|2036.72|2036.36|2035.97|417
1704688500000|2024-01-08 04:35:00|2036.52|2036.02|2036.52|2036.22|2036.87|2036.48|2036.35|2035.95|402
1704688800000|2024-01-08 04:40:00|2036.5|2036.2|2036.29|2035.79|2037.15|2036.78|2036.1|2035.7|406
1704689100000|2024-01-08 04:45:00|2036.28|2035.78|2036.14|2035.64|2036.49|2036.12|2035.91|2035.51|385
1704689400000|2024-01-08 04:50:00|2036.15|2035.65|2036.28|2035.98|2036.64|2036.2|2035.9|2035.55|548
1704689700000|2024-01-08 04:55:00|2036.25|2035.95|2036|2035.7|2036.71|2036.21|2035.83|2035.44|447
1704690000000|2024-01-08 05:00:00|2036.01|2035.71|2035.96|2035.46|2036.39|2036.01|2035.39|2035.01|583
1704690300000|2024-01-08 05:05:00|2035.85|2035.55|2035.73|2035.43|2036.31|2035.84|2035.07|2034.75|750
1704690600000|2024-01-08 05:10:00|2035.74|2035.44|2035.14|2034.64|2035.89|2035.52|2034.8|2034.41|613
1704690900000|2024-01-08 05:15:00|2035.13|2034.63|2036.15|2035.65|2036.18|2035.79|2034.87|2034.48|454
1704691200000|2024-01-08 05:20:00|2036.14|2035.64|2035.88|2035.38|2036.3|2035.8|2035.51|2035.13|351
1704691500000|2024-01-08 05:25:00|2035.89|2035.39|2035.23|2034.93|2035.96|2035.51|2035.08|2034.77|396
1704691800000|2024-01-08 05:30:00|2035.24|2034.94|2031.69|2031.39|2035.52|2035.19|2030.54|2030.04|885
1704692100000|2024-01-08 05:35:00|2031.7|2031.4|2029.62|2029.32|2033.06|2032.68|2027.3|2027|1213
1704692400000|2024-01-08 05:40:00|2029.6|2029.3|2029.69|2029.19|2031.2|2030.85|2029.07|2028.67|1028
1704692700000|2024-01-08 05:45:00|2029.6|2029.3|2029.59|2029.29|2029.94|2029.64|2028.8|2028.4|733
1704693000000|2024-01-08 05:50:00|2029.64|2029.34|2030.45|2030.15|2031.09|2030.77|2029.43|2029.04|704
1704693300000|2024-01-08 05:55:00|2030.53|2030.23|2031.05|2030.55|2031.18|2030.8|2030.39|2029.98|655
1704693600000|2024-01-08 06:00:00|2031.09|2030.59|2031.34|2030.84|2031.5|2031.08|2030.58|2030.24|810
1704693900000|2024-01-08 06:05:00|2031.39|2030.89|2032.23|2031.73|2032.44|2032.03|2031.24|2030.86|870
1704694200000|2024-01-08 06:10:00|2032.18|2031.68|2032.33|2032.03|2032.89|2032.5|2031.47|2031.1|868
1704694500000|2024-01-08 06:15:00|2032.3|2032|2032.85|2032.35|2032.86|2032.49|2031.96|2031.56|563
1704694800000|2024-01-08 06:20:00|2032.84|2032.34|2031.57|2031.07|2032.9|2032.55|2030.69|2030.29|699
1704695100000|2024-01-08 06:25:00|2031.58|2031.08|2032.15|2031.85|2032.36|2031.96|2031.36|2030.97|690
1704695400000|2024-01-08 06:30:00|2032.12|2031.82|2032.87|2032.37|2032.92|2032.54|2031.46|2031.09|888
1704695700000|2024-01-08 06:35:00|2032.88|2032.38|2032.89|2032.39|2033.26|2032.95|2032.19|2031.82|802
1704696000000|2024-01-08 06:40:00|2032.86|2032.36|2033.06|2032.76|2033.44|2033.12|2032.69|2032.24|676
1704696300000|2024-01-08 06:45:00|2033.04|2032.74|2033|2032.7|2033.54|2033.21|2032.75|2032.37|790
1704696600000|2024-01-08 06:50:00|2032.95|2032.65|2033.24|2032.94|2033.56|2033.21|2032.68|2032.38|738
1704696900000|2024-01-08 06:55:00|2033.22|2032.92|2033.14|2032.84|2033.55|2033.17|2032.74|2032.4|699
1704697200000|2024-01-08 07:00:00|2033.12|2032.82|2032.06|2031.76|2033.55|2033.1|2031.94|2031.56|825
1704697500000|2024-01-08 07:05:00|2032.07|2031.77|2031.97|2031.47|2032.74|2032.29|2031.69|2031.26|644
1704697800000|2024-01-08 07:10:00|2031.96|2031.46|2032.83|2032.53|2033.01|2032.58|2031.54|2031.15|758
1704698100000|2024-01-08 07:15:00|2032.78|2032.48|2031.24|2030.74|2033.55|2033.13|2030.9|2030.52|872
1704698400000|2024-01-08 07:20:00|2031.21|2030.71|2030.37|2030.07|2031.36|2031.02|2029.83|2029.42|858
1704698700000|2024-01-08 07:25:00|2030.36|2030.06|2030.51|2030.01|2031.15|2030.71|2028.85|2028.44|862
1704699000000|2024-01-08 07:30:00|2030.52|2030.02|2029.89|2029.39|2031.62|2031.21|2029.64|2029.26|862
1704699300000|2024-01-08 07:35:00|2029.87|2029.37|2029.8|2029.3|2030.49|2030.08|2029.6|2029.23|752
1704699600000|2024-01-08 07:40:00|2029.81|2029.31|2030.99|2030.69|2031.37|2031|2029.19|2028.82|804
1704699900000|2024-01-08 07:45:00|2031.02|2030.72|2032.37|2031.87|2032.95|2032.49|2031.01|2030.71|758
1704700200000|2024-01-08 07:50:00|2032.29|2031.79|2032.75|2032.45|2033.22|2032.84|2032.05|2031.68|680
1704700500000|2024-01-08 07:55:00|2032.78|2032.48|2031.73|2031.23|2032.94|2032.54|2031.55|2031.22|738
1704700800000|2024-01-08 08:00:00|2031.71|2031.21|2030.53|2030.23|2032.01|2031.66|2029.85|2029.55|1076
1704701100000|2024-01-08 08:05:00|2030.54|2030.24|2030.1|2029.6|2030.87|2030.48|2029.46|2029.12|973
1704701400000|2024-01-08 08:10:00|2029.97|2029.67|2029.06|2028.76|2030.94|2030.64|2028.03|2027.63|1009
1704701700000|2024-01-08 08:15:00|2029.12|2028.82|2029.61|2029.31|2030.18|2029.88|2028.86|2028.49|912
1704702000000|2024-01-08 08:20:00|2029.68|2029.38|2029.88|2029.58|2030.36|2029.95|2029.46|2029.09|903
1704702300000|2024-01-08 08:25:00|2029.89|2029.59|2029.55|2029.25|2030.05|2029.75|2028.7|2028.35|840
1704702600000|2024-01-08 08:30:00|2029.54|2029.24|2030.36|2030.06|2031.03|2030.65|2029.28|2028.98|1059
1704702900000|2024-01-08 08:35:00|2030.39|2030.09|2029.65|2029.15|2030.57|2030.27|2029.25|2028.88|929
1704703200000|2024-01-08 08:40:00|2029.64|2029.14|2028.69|2028.19|2029.75|2029.32|2027.93|2027.63|963
1704703500000|2024-01-08 08:45:00|2028.6|2028.3|2028.97|2028.67|2029.27|2028.89|2028.13|2027.75|812
1704703800000|2024-01-08 08:50:00|2028.96|2028.66|2027.72|2027.42|2029.08|2028.66|2027.69|2027.39|728
1704704100000|2024-01-08 08:55:00|2027.8|2027.3|2028.49|2028.19|2029.06|2028.67|2027.52|2027.12|828
1704704400000|2024-01-08 09:00:00|2028.46|2028.16|2028.21|2027.91|2028.87|2028.51|2028|2027.65|796
1704704700000|2024-01-08 09:05:00|2028.17|2027.87|2029.8|2029.3|2030.36|2030.06|2027.87|2027.48|822
1704705000000|2024-01-08 09:10:00|2029.68|2029.38|2028.28|2027.98|2030.06|2029.73|2028.07|2027.68|712
1704705300000|2024-01-08 09:15:00|2028.29|2027.99|2027.45|2026.95|2028.74|2028.4|2026.72|2026.42|865
1704705600000|2024-01-08 09:20:00|2027.49|2026.99|2027.73|2027.23|2028.03|2027.71|2027.18|2026.78|716
1704705900000|2024-01-08 09:25:00|2027.67|2027.17|2028.46|2028.16|2028.55|2028.19|2027.39|2027.07|757
1704706200000|2024-01-08 09:30:00|2028.52|2028.02|2028.74|2028.44|2028.93|2028.53|2027.58|2027.21|782
1704706500000|2024-01-08 09:35:00|2028.9|2028.6|2029.1|2028.8|2029.73|2029.36|2028.51|2028.2|759
1704706800000|2024-01-08 09:40:00|2029.08|2028.78|2029.94|2029.44|2029.94|2029.54|2028.7|2028.28|720
1704707100000|2024-01-08 09:45:00|2029.93|2029.43|2031.54|2031.24|2032|2031.68|2029.77|2029.43|962
1704707400000|2024-01-08 09:50:00|2031.55|2031.25|2030.84|2030.54|2031.6|2031.3|2030.3|2029.91|826
1704707700000|2024-01-08 09:55:00|2030.83|2030.53|2029.27|2028.97|2031.32|2031.01|2029.16|2028.76|831
1704708000000|2024-01-08 10:00:00|2029.32|2029.02|2028.64|2028.34|2029.71|2029.32|2028.4|2028|867
1704708300000|2024-01-08 10:05:00|2028.65|2028.35|2029.4|2029.1|2029.67|2029.28|2028.34|2027.88|709
1704708600000|2024-01-08 10:10:00|2029.38|2029.08|2029.19|2028.69|2029.74|2029.33|2028.51|2028.14|676
1704708900000|2024-01-08 10:15:00|2029.2|2028.7|2029.33|2028.83|2029.82|2029.47|2029.09|2028.68|693
1704709200000|2024-01-08 10:20:00|2029.2|2028.9|2028.84|2028.34|2029.2|2028.9|2028.03|2027.65|678
1704709500000|2024-01-08 10:25:00|2028.83|2028.33|2028.35|2028.05|2028.85|2028.47|2027.73|2027.35|619
1704709800000|2024-01-08 10:30:00|2028.33|2028.03|2028.54|2028.24|2028.86|2028.45|2027.94|2027.59|555
1704710100000|2024-01-08 10:35:00|2028.64|2028.14|2028.23|2027.93|2028.64|2028.16|2027.72|2027.33|632
1704710400000|2024-01-08 10:40:00|2028.19|2027.89|2027.58|2027.28|2028.5|2028.12|2027.18|2026.84|702
1704710700000|2024-01-08 10:45:00|2027.6|2027.3|2027.97|2027.67|2028.28|2027.85|2027.22|2026.82|559
1704711000000|2024-01-08 10:50:00|2028.08|2027.58|2027.85|2027.35|2028.31|2027.94|2027.41|2027|633
1704711300000|2024-01-08 10:55:00|2027.87|2027.37|2027.78|2027.48|2028.15|2027.75|2027.51|2027.14|507
1704711600000|2024-01-08 11:00:00|2027.79|2027.49|2027.29|2026.99|2028.2|2027.81|2027.13|2026.77|646
1704711900000|2024-01-08 11:05:00|2027.3|2027|2025.79|2025.29|2027.42|2027.02|2025.54|2025.14|895
1704712200000|2024-01-08 11:10:00|2025.89|2025.39|2025.87|2025.57|2026.4|2026.02|2025.58|2025.18|619
1704712500000|2024-01-08 11:15:00|2025.94|2025.64|2021.79|2021.49|2026.17|2025.79|2017.02|2016.72|1065
1704712800000|2024-01-08 11:20:00|2021.74|2021.44|2020.93|2020.63|2023.9|2023.6|2020.63|2020.23|1340
1704713100000|2024-01-08 11:25:00|2020.92|2020.62|2022.73|2022.43|2023.08|2022.78|2020.64|2020.27|870
1704713400000|2024-01-08 11:30:00|2022.72|2022.42|2021.54|2021.04|2023.44|2023.14|2021.41|2021.03|838
1704713700000|2024-01-08 11:35:00|2021.53|2021.03|2021.02|2020.52|2021.57|2021.18|2020.66|2020.24|775
1704714000000|2024-01-08 11:40:00|2020.92|2020.62|2020.62|2020.12|2021.12|2020.77|2019.9|2019.48|731
1704714300000|2024-01-08 11:45:00|2020.63|2020.33|2020.63|2020.33|2020.96|2020.58|2019.87|2019.49|716
1704714600000|2024-01-08 11:50:00|2020.8|2020.5|2021.26|2020.76|2021.58|2021.18|2020.4|2020.01|813
1704714900000|2024-01-08 11:55:00|2021.18|2020.68|2020.29|2019.99|2021.85|2021.46|2020.14|2019.84|743
1704715200000|2024-01-08 12:00:00|2020.28|2019.98|2020.55|2020.25|2021.07|2020.67|2019.86|2019.49|819
1704715500000|2024-01-08 12:05:00|2020.53|2020.23|2020.7|2020.2|2021.19|2020.82|2020.06|2019.68|810
1704715800000|2024-01-08 12:10:00|2020.71|2020.21|2020.82|2020.52|2021.41|2021|2020.01|2019.69|749
1704716100000|2024-01-08 12:15:00|2020.87|2020.57|2020.45|2020.15|2021|2020.64|2019.59|2019.29|776
1704716400000|2024-01-08 12:20:00|2020.46|2020.16|2021.12|2020.62|2021.13|2020.79|2020.32|2019.96|710
1704716700000|2024-01-08 12:25:00|2021.03|2020.73|2020.25|2019.95|2021.03|2020.73|2020.12|2019.71|647
1704717000000|2024-01-08 12:30:00|2020.29|2019.99|2020.2|2019.9|2021.14|2020.77|2019.14|2018.83|751
1704717300000|2024-01-08 12:35:00|2020.15|2019.85|2019.89|2019.59|2020.3|2019.94|2019.85|2019.46|537
1704717600000|2024-01-08 12:40:00|2019.87|2019.57|2020.17|2019.87|2020.76|2020.4|2019.84|2019.46|588
1704717900000|2024-01-08 12:45:00|2020.18|2019.88|2021.88|2021.58|2022.11|2021.72|2019.87|2019.54|667
1704718200000|2024-01-08 12:50:00|2021.89|2021.59|2023.03|2022.73|2023.15|2022.79|2021.6|2021.26|793
1704718500000|2024-01-08 12:55:00|2023|2022.7|2024.85|2024.55|2025.17|2024.81|2022.88|2022.48|949
1704718800000|2024-01-08 13:00:00|2024.86|2024.56|2025.17|2024.67|2025.69|2025.37|2023.29|2022.91|1281
1704719100000|2024-01-08 13:05:00|2025.1|2024.8|2022.28|2021.78|2025.49|2025.11|2021.77|2021.38|1099
1704719400000|2024-01-08 13:10:00|2022.33|2021.83|2021.05|2020.75|2022.54|2022.18|2020.68|2020.32|994
1704719700000|2024-01-08 13:15:00|2021.08|2020.78|2024.03|2023.73|2024.58|2024.28|2021.02|2020.68|1034
1704720000000|2024-01-08 13:20:00|2024.05|2023.75|2022.48|2022.18|2024.32|2024.02|2021.05|2020.64|1533
1704720300000|2024-01-08 13:25:00|2022.55|2022.25|2022.27|2021.97|2023.11|2022.74|2020.63|2020.33|1269
1704720600000|2024-01-08 13:30:00|2022.28|2021.98|2021.21|2020.91|2023.59|2023.29|2021.05|2020.67|1355
1704720900000|2024-01-08 13:35:00|2021.27|2020.97|2020.08|2019.58|2022.45|2022.15|2019.95|2019.58|1253
1704721200000|2024-01-08 13:40:00|2019.97|2019.67|2022.59|2022.29|2022.96|2022.59|2019.91|2019.55|1057
1704721500000|2024-01-08 13:45:00|2022.7|2022.2|2021.53|2021.23|2022.7|2022.29|2021.05|2020.71|1016
1704721800000|2024-01-08 13:50:00|2021.52|2021.22|2019.2|2018.9|2021.94|2021.57|2018.64|2018.34|1025
1704722100000|2024-01-08 13:55:00|2019.19|2018.89|2019.19|2018.89|2019.89|2019.52|2018.8|2018.47|937
1704722400000|2024-01-08 14:00:00|2019.15|2018.85|2020.63|2020.33|2021.38|2021|2019.1|2018.69|1207
1704722700000|2024-01-08 14:05:00|2020.6|2020.3|2021.59|2021.29|2021.9|2021.57|2020.21|2019.86|1113
1704723000000|2024-01-08 14:10:00|2021.61|2021.31|2020.86|2020.56|2022.09|2021.77|2020.78|2020.46|1033
1704723300000|2024-01-08 14:15:00|2020.87|2020.57|2019.42|2019.12|2021.08|2020.77|2019.18|2018.79|970
1704723600000|2024-01-08 14:20:00|2019.41|2019.11|2019.74|2019.44|2020.68|2020.31|2018.68|2018.27|1011
1704723900000|2024-01-08 14:25:00|2019.73|2019.43|2020.49|2020.19|2020.62|2020.32|2019.53|2019.19|952
1704724200000|2024-01-08 14:30:00|2020.29|2019.99|2022.43|2022.13|2022.43|2022.13|2019.44|2019.07|1309
1704724500000|2024-01-08 14:35:00|2022.52|2022.02|2022.83|2022.53|2023.16|2022.86|2021.33|2021.03|1356
1704724800000|2024-01-08 14:40:00|2022.82|2022.52|2023.99|2023.69|2025.13|2024.77|2022.82|2022.47|1430
1704725100000|2024-01-08 14:45:00|2024.07|2023.77|2023.1|2022.8|2024.64|2024.27|2022.83|2022.48|1577
1704725400000|2024-01-08 14:50:00|2023.13|2022.83|2024|2023.7|2024.7|2024.39|2023.13|2022.76|1368
1704725700000|2024-01-08 14:55:00|2023.96|2023.66|2026.66|2026.36|2027.52|2027.12|2023.32|2022.93|1389
1704726000000|2024-01-08 15:00:00|2026.6|2026.3|2026.82|2026.52|2027.94|2027.57|2025.76|2025.39|1359
1704726300000|2024-01-08 15:05:00|2026.85|2026.55|2028.48|2028.18|2029.48|2028.98|2026.64|2026.34|1275
1704726600000|2024-01-08 15:10:00|2028.5|2028.2|2029.26|2028.96|2030.53|2030.23|2028.47|2028.15|1134
1704726900000|2024-01-08 15:15:00|2029.25|2028.95|2030.48|2030.18|2030.6|2030.3|2029|2028.62|1148
1704727200000|2024-01-08 15:20:00|2030.51|2030.21|2029.26|2028.96|2030.59|2030.27|2028.2|2027.89|1083
1704727500000|2024-01-08 15:25:00|2029.27|2028.97|2030.67|2030.17|2030.72|2030.42|2028.77|2028.45|929
1704727800000|2024-01-08 15:30:00|2030.68|2030.18|2031.68|2031.18|2033.63|2033.32|2030.61|2030.18|1297
1704728100000|2024-01-08 15:35:00|2031.69|2031.19|2030.58|2030.28|2031.97|2031.6|2030.37|2029.99|1096
1704728400000|2024-01-08 15:40:00|2030.66|2030.36|2032.69|2032.39|2032.97|2032.65|2030.66|2030.36|1070
1704728700000|2024-01-08 15:45:00|2032.8|2032.3|2034.19|2033.89|2034.78|2034.43|2032.19|2031.82|1148
1704729000000|2024-01-08 15:50:00|2034.18|2033.88|2033.39|2033.09|2035.06|2034.67|2033.05|2032.75|1157
1704729300000|2024-01-08 15:55:00|2033.47|2033.17|2034.55|2034.05|2035|2034.7|2033.47|2033.17|1054
1704729600000|2024-01-08 16:00:00|2034.42|2034.12|2034.03|2033.73|2036.61|2036.23|2033.99|2033.67|1225
1704729900000|2024-01-08 16:05:00|2034.04|2033.74|2036.1|2035.8|2036.74|2036.44|2033.92|2033.62|1113
1704730200000|2024-01-08 16:10:00|2036.12|2035.82|2036.65|2036.35|2037.1|2036.79|2035.56|2035.26|1153
1704730500000|2024-01-08 16:15:00|2036.72|2036.42|2036|2035.7|2037.09|2036.75|2035.51|2035.19|1093
1704730800000|2024-01-08 16:20:00|2035.98|2035.68|2034.02|2033.72|2036.82|2036.47|2033.91|2033.52|1152
1704731100000|2024-01-08 16:25:00|2034.04|2033.74|2034.02|2033.72|2034.66|2034.3|2033.84|2033.48|1066
1704731400000|2024-01-08 16:30:00|2034.03|2033.73|2033.09|2032.79|2034.58|2034.22|2032.96|2032.66|870
1704731700000|2024-01-08 16:35:00|2033.11|2032.81|2031.79|2031.49|2033.37|2033.07|2031.63|2031.26|846
1704732000000|2024-01-08 16:40:00|2031.78|2031.48|2033.08|2032.78|2033.71|2033.33|2031.75|2031.38|924
1704732300000|2024-01-08 16:45:00|2033.07|2032.77|2032.56|2032.06|2033.31|2032.92|2031.85|2031.49|798
1704732600000|2024-01-08 16:50:00|2032.53|2032.03|2033.03|2032.73|2033.6|2033.21|2031.68|2031.3|907
1704732900000|2024-01-08 16:55:00|2033.16|2032.66|2032.39|2032.09|2033.84|2033.48|2032.22|2031.83|875
1704733200000|2024-01-08 17:00:00|2032.41|2032.11|2032.43|2032.13|2033.36|2033.06|2032.07|2031.69|1053
1704733500000|2024-01-08 17:05:00|2032.33|2032.03|2030.79|2030.49|2032.79|2032.43|2030.69|2030.39|870
1704733800000|2024-01-08 17:10:00|2030.8|2030.5|2030.95|2030.65|2031.67|2031.37|2030.66|2030.36|742
1704734100000|2024-01-08 17:15:00|2030.96|2030.66|2030.86|2030.56|2032.01|2031.68|2030.74|2030.42|729
1704734400000|2024-01-08 17:20:00|2030.87|2030.57|2029.85|2029.55|2030.96|2030.66|2029.6|2029.3|766
1704734700000|2024-01-08 17:25:00|2029.88|2029.58|2030.14|2029.84|2030.52|2030.21|2029.75|2029.42|747
1704735000000|2024-01-08 17:30:00|2030.06|2029.76|2029.1|2028.8|2030.14|2029.84|2028.81|2028.46|662
1704735300000|2024-01-08 17:35:00|2029.12|2028.82|2029.3|2029|2029.88|2029.56|2028.78|2028.4|820
1704735600000|2024-01-08 17:40:00|2029.45|2028.95|2028.18|2027.88|2029.5|2029.19|2027.98|2027.68|811
1704735900000|2024-01-08 17:45:00|2028.19|2027.89|2027.92|2027.62|2028.25|2027.94|2027.33|2027|922
1704736200000|2024-01-08 17:50:00|2027.93|2027.63|2027.75|2027.45|2028.23|2027.82|2027.41|2027.01|790
1704736500000|2024-01-08 17:55:00|2027.85|2027.35|2027.98|2027.48|2028.38|2028.05|2027.32|2026.93|658
1704736800000|2024-01-08 18:00:00|2027.97|2027.47|2027.95|2027.65|2028.27|2027.92|2027.53|2027.2|820
1704737100000|2024-01-08 18:05:00|2027.94|2027.64|2027.22|2026.72|2028.03|2027.65|2026.66|2026.3|645
1704737400000|2024-01-08 18:10:00|2027.12|2026.82|2027.58|2027.08|2027.7|2027.33|2026.87|2026.5|692
1704737700000|2024-01-08 18:15:00|2027.49|2027.19|2027.23|2026.93|2027.75|2027.34|2027.11|2026.72|789
1704738000000|2024-01-08 18:20:00|2027.36|2027.06|2027.49|2027.19|2027.66|2027.25|2027.06|2026.71|692
1704738300000|2024-01-08 18:25:00|2027.53|2027.23|2027.05|2026.75|2028.3|2027.99|2026.8|2026.5|887
1704738600000|2024-01-08 18:30:00|2027.14|2026.84|2028.3|2028|2028.36|2028.06|2026.76|2026.46|774
1704738900000|2024-01-08 18:35:00|2028.29|2027.99|2028.3|2027.8|2028.59|2028.21|2028|2027.66|673
1704739200000|2024-01-08 18:40:00|2028.19|2027.89|2027.62|2027.12|2028.42|2027.98|2027.37|2027.05|591
1704739500000|2024-01-08 18:45:00|2027.63|2027.13|2027.51|2027.21|2027.93|2027.56|2027.38|2027.07|533
1704739800000|2024-01-08 18:50:00|2027.47|2027.17|2027.5|2027.2|2027.88|2027.48|2027.38|2027.02|511
1704740100000|2024-01-08 18:55:00|2027.51|2027.21|2026.91|2026.41|2027.75|2027.36|2026.6|2026.22|616
1704740400000|2024-01-08 19:00:00|2026.93|2026.43|2027.3|2027|2027.56|2027.19|2026.75|2026.43|635
1704740700000|2024-01-08 19:05:00|2027.29|2026.99|2027.57|2027.07|2027.59|2027.23|2026.91|2026.52|466
1704741000000|2024-01-08 19:10:00|2027.56|2027.06|2028.58|2028.08|2028.58|2028.19|2027.36|2027.01|624
1704741300000|2024-01-08 19:15:00|2028.57|2028.07|2028.04|2027.74|2028.58|2028.18|2027.88|2027.48|565
1704741600000|2024-01-08 19:20:00|2028.03|2027.73|2028.53|2028.23|2028.65|2028.27|2028|2027.64|437
1704741900000|2024-01-08 19:25:00|2028.65|2028.15|2028.52|2028.22|2028.8|2028.44|2028.19|2027.8|581
1704742200000|2024-01-08 19:30:00|2028.53|2028.23|2028.87|2028.57|2029.22|2028.92|2028.37|2027.98|529
1704742500000|2024-01-08 19:35:00|2028.88|2028.58|2028.7|2028.4|2029.03|2028.73|2028.54|2028.14|479
1704742800000|2024-01-08 19:40:00|2028.8|2028.3|2028.36|2028.06|2028.91|2028.52|2028.35|2027.94|470
1704743100000|2024-01-08 19:45:00|2028.38|2028.08|2028.62|2028.32|2028.78|2028.38|2028.1|2027.71|456
1704743400000|2024-01-08 19:50:00|2028.58|2028.28|2029.19|2028.89|2029.4|2029|2028.58|2028.27|420
1704743700000|2024-01-08 19:55:00|2029.26|2028.96|2029.58|2029.28|2029.86|2029.51|2029.15|2028.75|476
1704744000000|2024-01-08 20:00:00|2029.56|2029.26|2028.85|2028.35|2030.1|2029.72|2028.43|2028.02|539
1704744300000|2024-01-08 20:05:00|2028.84|2028.34|2027.79|2027.49|2028.85|2028.38|2027.64|2027.23|587
1704744600000|2024-01-08 20:10:00|2027.8|2027.5|2026.72|2026.42|2027.97|2027.59|2026.39|2025.99|573
1704744900000|2024-01-08 20:15:00|2026.71|2026.41|2026.81|2026.51|2026.88|2026.52|2026.48|2026.11|586
1704745200000|2024-01-08 20:20:00|2026.8|2026.5|2027.12|2026.82|2027.3|2026.9|2026.49|2026.19|505
1704745500000|2024-01-08 20:25:00|2027.13|2026.83|2027.49|2027.19|2027.61|2027.21|2026.9|2026.5|464
1704745800000|2024-01-08 20:30:00|2027.5|2027.2|2027.09|2026.79|2027.72|2027.32|2026.63|2026.28|442
1704746100000|2024-01-08 20:35:00|2027.1|2026.8|2027.33|2027.03|2027.75|2027.44|2027|2026.68|459
1704746400000|2024-01-08 20:40:00|2027.32|2027.02|2027.3|2027|2027.56|2027.16|2026.79|2026.44|552
1704746700000|2024-01-08 20:45:00|2027.31|2027.01|2026.79|2026.49|2027.55|2027.22|2026.75|2026.45|513
1704747000000|2024-01-08 20:50:00|2026.9|2026.4|2026.47|2025.97|2027.31|2027.01|2026.33|2025.96|672
1704747300000|2024-01-08 20:55:00|2026.46|2026.16|2027.41|2027.11|2027.7|2027.33|2026.31|2025.95|708
1704747600000|2024-01-08 21:00:00|2027.39|2027.09|2028.1|2027.8|2028.14|2027.81|2027.32|2027.02|349
1704747900000|2024-01-08 21:05:00|2028.05|2027.75|2028.3|2028|2028.36|2028.06|2027.97|2027.64|200
1704748200000|2024-01-08 21:10:00|2028.32|2028.02|2028.12|2027.82|2028.33|2028.02|2027.89|2027.59|195
1704748500000|2024-01-08 21:15:00|2028.13|2027.83|2028.62|2028.32|2028.87|2028.57|2028.07|2027.7|236
1704748800000|2024-01-08 21:20:00|2028.63|2028.33|2028.8|2028.3|2029.02|2028.64|2028.56|2028.22|218
1704749100000|2024-01-08 21:25:00|2028.79|2028.29|2028.8|2028.5|2028.97|2028.57|2028.58|2028.18|187
1704749400000|2024-01-08 21:30:00|2028.81|2028.51|2028.85|2028.35|2029|2028.59|2028.7|2028.31|180
1704749700000|2024-01-08 21:35:00|2028.87|2028.37|2028.63|2028.33|2028.89|2028.5|2028.58|2028.19|196
1704750000000|2024-01-08 21:40:00|2028.65|2028.35|2028.44|2027.94|2028.73|2028.35|2028.01|2027.6|304
1704750300000|2024-01-08 21:45:00|2028.34|2028.04|2028.45|2027.95|2028.56|2028.19|2028.1|2027.69|256
1704750600000|2024-01-08 21:50:00|2028.46|2027.96|2028.32|2027.82|2028.78|2028.4|2028.18|2027.71|229
1704750900000|2024-01-08 21:55:00|2028.33|2027.83|2028.21|2027.91|2028.44|2028.04|2027.87|2027.37|208
1704754800000|2024-01-08 23:00:00|2028.3|2027.8|2028.73|2028.23|2028.76|2028.39|2028.02|2027.6|191
1704755100000|2024-01-08 23:05:00|2028.67|2028.17|2028.95|2028.45|2028.96|2028.56|2028.17|2027.79|138
1704755400000|2024-01-08 23:10:00|2028.7|2028.4|2028.5|2028|2028.71|2028.4|2028.3|2027.8|166
1704755700000|2024-01-08 23:15:00|2028.55|2028.05|2028.71|2028.41|2028.96|2028.59|2028.3|2027.89|215
1704756000000|2024-01-08 23:20:00|2028.81|2028.31|2028.79|2028.49|2028.96|2028.61|2028.69|2028.29|120
1704756300000|2024-01-08 23:25:00|2028.8|2028.5|2029.22|2028.72|2029.28|2028.91|2028.79|2028.41|197
1704756600000|2024-01-08 23:30:00|2029.07|2028.77|2029.11|2028.61|2029.27|2028.93|2028.8|2028.38|223
1704756900000|2024-01-08 23:35:00|2029.12|2028.62|2029.26|2028.76|2029.29|2028.91|2028.88|2028.44|101
1704757200000|2024-01-08 23:40:00|2029.27|2028.77|2029.5|2029.2|2029.63|2029.25|2029.06|2028.66|207
1704757500000|2024-01-08 23:45:00|2029.49|2029.19|2030.89|2030.39|2031.05|2030.65|2029.35|2028.97|549
1704757800000|2024-01-08 23:50:00|2030.88|2030.38|2030.9|2030.4|2031.19|2030.8|2030.59|2030.19|358
1704758100000|2024-01-08 23:55:00|2030.92|2030.42|2031.02|2030.52|2031.29|2030.87|2030.76|2030.34|276
1704758400000|2024-01-09 00:00:00|2031.06|2030.56|2031.86|2031.36|2032|2031.66|2030.91|2030.5|352
1704758700000|2024-01-09 00:05:00|2031.72|2031.22|2032.99|2032.49|2033.02|2032.63|2031.56|2031.11|433
1704759000000|2024-01-09 00:10:00|2032.86|2032.56|2033.27|2032.97|2033.6|2033.2|2032.68|2032.36|546
1704759300000|2024-01-09 00:15:00|2033.26|2032.96|2034.35|2033.85|2034.37|2034.06|2032.85|2032.45|539
1704759600000|2024-01-09 00:20:00|2034.34|2033.84|2034.03|2033.73|2035.17|2034.8|2033.46|2033.04|675
1704759900000|2024-01-09 00:25:00|2034|2033.7|2034.19|2033.69|2034.21|2033.85|2033.53|2033.18|368
1704760200000|2024-01-09 00:30:00|2034.17|2033.67|2034.69|2034.39|2035.11|2034.7|2034.05|2033.67|615
1704760500000|2024-01-09 00:35:00|2034.71|2034.41|2034.8|2034.5|2035.16|2034.8|2034.35|2033.97|464
1704760800000|2024-01-09 00:40:00|2034.81|2034.51|2034.68|2034.38|2035.06|2034.75|2034.39|2034|451
1704761100000|2024-01-09 00:45:00|2034.77|2034.27|2034.15|2033.65|2034.86|2034.44|2034.05|2033.65|430
1704761400000|2024-01-09 00:50:00|2034.16|2033.66|2034.89|2034.39|2035.2|2034.84|2034.06|2033.66|612
1704761700000|2024-01-09 00:55:00|2034.92|2034.42|2034.66|2034.16|2035.2|2034.78|2034.42|2034.08|463
1704762000000|2024-01-09 01:00:00|2034.67|2034.17|2035.3|2034.8|2035.84|2035.51|2034.35|2033.93|744
1704762300000|2024-01-09 01:05:00|2035.42|2034.92|2035.73|2035.23|2035.78|2035.3|2034.81|2034.32|760
1704762600000|2024-01-09 01:10:00|2035.74|2035.24|2033.69|2033.39|2035.89|2035.56|2033.67|2033.37|844
1704762900000|2024-01-09 01:15:00|2033.68|2033.38|2034.05|2033.55|2035.23|2034.83|2033.45|2033.15|750
1704763200000|2024-01-09 01:20:00|2034.02|2033.52|2032.77|2032.47|2034.29|2033.92|2032.74|2032.35|633
1704763500000|2024-01-09 01:25:00|2032.75|2032.45|2032.77|2032.47|2033.39|2033.01|2032.32|2031.98|596
1704763800000|2024-01-09 01:30:00|2032.8|2032.5|2032.44|2031.94|2033.11|2032.71|2032.09|2031.7|670
1704764100000|2024-01-09 01:35:00|2032.43|2031.93|2031.45|2031.15|2032.96|2032.54|2031.43|2031.13|573
1704764400000|2024-01-09 01:40:00|2031.55|2031.05|2032.24|2031.74|2032.8|2032.34|2031.39|2031.04|637
1704764700000|2024-01-09 01:45:00|2032.25|2031.75|2032.07|2031.77|2032.85|2032.47|2031.79|2031.38|629
1704765000000|2024-01-09 01:50:00|2032.05|2031.75|2033.46|2032.96|2033.81|2033.42|2032.01|2031.68|749
1704765300000|2024-01-09 01:55:00|2033.45|2032.95|2032.55|2032.05|2033.54|2033.09|2032.19|2031.79|636
1704765600000|2024-01-09 02:00:00|2032.54|2032.04|2034.85|2034.35|2034.94|2034.56|2032.32|2031.94|817
1704765900000|2024-01-09 02:05:00|2034.84|2034.34|2033.62|2033.32|2035.05|2034.68|2033.52|2033.17|629
1704766200000|2024-01-09 02:10:00|2033.63|2033.33|2035.18|2034.88|2035.59|2035.18|2033.5|2033.2|726
1704766500000|2024-01-09 02:15:00|2035.28|2034.78|2034.79|2034.29|2035.62|2035.26|2034.66|2034.25|810
1704766800000|2024-01-09 02:20:00|2034.83|2034.33|2036.01|2035.71|2036.15|2035.77|2034.65|2034.25|619
1704767100000|2024-01-09 02:25:00|2036.11|2035.61|2035.31|2034.81|2036.15|2035.79|2035.15|2034.68|482
1704767400000|2024-01-09 02:30:00|2035.3|2034.8|2034.7|2034.4|2035.71|2035.34|2034.37|2033.92|561
1704767700000|2024-01-09 02:35:00|2034.69|2034.39|2035.94|2035.44|2036.04|2035.6|2034.69|2034.29|543
1704768000000|2024-01-09 02:40:00|2036|2035.5|2035.42|2034.92|2036.04|2035.54|2034.91|2034.59|464
1704768300000|2024-01-09 02:45:00|2035.43|2034.93|2034.67|2034.37|2035.78|2035.37|2034.64|2034.28|472
1704768600000|2024-01-09 02:50:00|2034.68|2034.38|2033.91|2033.61|2034.87|2034.52|2033.55|2033.2|463
1704768900000|2024-01-09 02:55:00|2033.92|2033.62|2034.36|2034.06|2034.36|2034.06|2033.68|2033.35|564
1704769200000|2024-01-09 03:00:00|2034.34|2034.04|2034.54|2034.24|2034.72|2034.3|2034.11|2033.72|482
1704769500000|2024-01-09 03:05:00|2034.55|2034.25|2033.46|2032.96|2034.71|2034.32|2033.24|2032.84|690
1704769800000|2024-01-09 03:10:00|2033.47|2032.97|2034.18|2033.68|2034.43|2034|2033.21|2032.84|619
1704770100000|2024-01-09 03:15:00|2034.21|2033.71|2034.74|2034.44|2035.3|2034.87|2033.97|2033.62|401
1704770400000|2024-01-09 03:20:00|2034.9|2034.4|2034.6|2034.1|2035.23|2034.85|2034.38|2034.05|384
1704770700000|2024-01-09 03:25:00|2034.61|2034.11|2034.59|2034.29|2034.75|2034.34|2034.16|2033.8|343
1704771000000|2024-01-09 03:30:00|2034.6|2034.3|2034.04|2033.54|2034.81|2034.46|2033.79|2033.45|422
1704771300000|2024-01-09 03:35:00|2034|2033.5|2034.44|2033.94|2034.46|2034.06|2033.59|2033.19|329
1704771600000|2024-01-09 03:40:00|2034.45|2033.95|2034.17|2033.67|2034.51|2034.18|2033.81|2033.43|339
1704771900000|2024-01-09 03:45:00|2034.16|2033.66|2034.07|2033.77|2034.52|2034.11|2033.8|2033.41|402
1704772200000|2024-01-09 03:50:00|2034.06|2033.76|2033.72|2033.22|2034.17|2033.84|2033.49|2033.11|328
1704772500000|2024-01-09 03:55:00|2033.61|2033.31|2033.83|2033.53|2033.86|2033.56|2033.33|2032.94|300
1704772800000|2024-01-09 04:00:00|2033.71|2033.41|2034.5|2034.2|2035.21|2034.87|2033.58|2033.26|726
1704773100000|2024-01-09 04:05:00|2034.49|2034.19|2034.23|2033.73|2034.75|2034.36|2033.8|2033.4|478
1704773400000|2024-01-09 04:10:00|2034.31|2033.81|2033.77|2033.47|2034.33|2033.95|2033.63|2033.29|309
1704773700000|2024-01-09 04:15:00|2033.78|2033.48|2033.31|2032.81|2034.1|2033.77|2033.08|2032.65|342
1704774000000|2024-01-09 04:20:00|2033.3|2032.8|2033.48|2033.18|2034.03|2033.66|2033.07|2032.71|447
1704774300000|2024-01-09 04:25:00|2033.5|2033.2|2033.19|2032.69|2033.81|2033.46|2033.08|2032.67|414
1704774600000|2024-01-09 04:30:00|2033.14|2032.84|2033.74|2033.24|2033.79|2033.44|2032.88|2032.49|361
1704774900000|2024-01-09 04:35:00|2033.75|2033.25|2033.51|2033.21|2033.95|2033.56|2033.26|2032.89|405
1704775200000|2024-01-09 04:40:00|2033.55|2033.25|2033.48|2032.98|2034.18|2033.81|2033.27|2032.89|440
1704775500000|2024-01-09 04:45:00|2033.35|2033.05|2032.63|2032.33|2033.42|2033.05|2032.46|2032.03|427
1704775800000|2024-01-09 04:50:00|2032.6|2032.3|2032.76|2032.46|2033.46|2033.09|2032.47|2031.99|516
1704776100000|2024-01-09 04:55:00|2032.88|2032.58|2033.09|2032.79|2033.64|2033.25|2032.73|2032.36|294
1704776400000|2024-01-09 05:00:00|2033.1|2032.8|2033.2|2032.9|2033.32|2032.98|2032.88|2032.49|219
1704776700000|2024-01-09 05:05:00|2033.19|2032.89|2032.99|2032.69|2033.3|2032.91|2032.93|2032.55|182
1704777000000|2024-01-09 05:10:00|2033.03|2032.73|2033.02|2032.52|2033.24|2032.84|2032.68|2032.32|321
1704777300000|2024-01-09 05:15:00|2033.01|2032.51|2033.08|2032.78|2033.47|2033.07|2032.67|2032.27|337
1704777600000|2024-01-09 05:20:00|2033.18|2032.68|2032.76|2032.46|2033.18|2032.79|2032.48|2032.13|456
1704777900000|2024-01-09 05:25:00|2032.86|2032.36|2032.05|2031.75|2032.97|2032.58|2031.91|2031.55|478
1704778200000|2024-01-09 05:30:00|2032.04|2031.74|2032.25|2031.95|2032.42|2032.04|2031.58|2031.28|490
1704778500000|2024-01-09 05:35:00|2032.24|2031.94|2032.58|2032.28|2032.98|2032.63|2032.24|2031.86|377
1704778800000|2024-01-09 05:40:00|2032.5|2032.2|2031.69|2031.39|2032.8|2032.5|2030.53|2030.13|683
1704779100000|2024-01-09 05:45:00|2031.65|2031.35|2031.95|2031.45|2032.57|2032.21|2031.51|2031.08|451
1704779400000|2024-01-09 05:50:00|2031.97|2031.47|2032.93|2032.63|2033.69|2033.31|2031.71|2031.31|703
1704779700000|2024-01-09 05:55:00|2032.95|2032.65|2033.02|2032.72|2033.77|2033.38|2032.72|2032.35|708
1704780000000|2024-01-09 06:00:00|2033.03|2032.73|2031.95|2031.65|2033.53|2033.16|2031.95|2031.64|440
1704780300000|2024-01-09 06:05:00|2031.93|2031.63|2032.94|2032.64|2033.28|2032.93|2031.41|2031.03|454
1704780600000|2024-01-09 06:10:00|2032.92|2032.62|2031.73|2031.43|2033.12|2032.73|2031.6|2031.21|636
1704780900000|2024-01-09 06:15:00|2031.74|2031.44|2032.24|2031.94|2032.58|2032.27|2031.72|2031.42|445
1704781200000|2024-01-09 06:20:00|2032.31|2031.81|2032.87|2032.37|2032.97|2032.56|2031.9|2031.5|409
1704781500000|2024-01-09 06:25:00|2032.89|2032.39|2033.03|2032.53|2033.3|2032.93|2032.41|2031.99|407
1704781800000|2024-01-09 06:30:00|2033.04|2032.54|2032.97|2032.67|2033.19|2032.78|2032.3|2031.92|546
1704782100000|2024-01-09 06:35:00|2032.98|2032.68|2033.55|2033.25|2033.69|2033.32|2031.74|2031.35|627
1704782400000|2024-01-09 06:40:00|2033.6|2033.3|2034.7|2034.4|2035.48|2035.11|2033.48|2033.06|860
1704782700000|2024-01-09 06:45:00|2034.71|2034.41|2032.9|2032.6|2035.06|2034.67|2032.59|2032.26|779
1704783000000|2024-01-09 06:50:00|2033|2032.5|2032.61|2032.31|2033.6|2033.21|2032.05|2031.68|579
1704783300000|2024-01-09 06:55:00|2032.6|2032.3|2033.51|2033.01|2034.04|2033.58|2032.59|2032.17|644
1704783600000|2024-01-09 07:00:00|2033.52|2033.02|2033.24|2032.94|2033.84|2033.44|2032.36|2032|692
1704783900000|2024-01-09 07:05:00|2033.23|2032.93|2035.5|2035|2035.61|2035.11|2033.18|2032.77|805
1704784200000|2024-01-09 07:10:00|2035.43|2034.93|2033.87|2033.57|2035.48|2035.05|2033.74|2033.37|719
1704784500000|2024-01-09 07:15:00|2033.94|2033.64|2035.3|2035|2035.65|2035.35|2033.52|2033.1|603
1704784800000|2024-01-09 07:20:00|2035.29|2034.99|2036.01|2035.71|2036.09|2035.79|2034.58|2034.28|565
1704785100000|2024-01-09 07:25:00|2036.03|2035.73|2036.61|2036.31|2037.24|2036.88|2036.03|2035.7|779
1704785400000|2024-01-09 07:30:00|2036.68|2036.38|2036.14|2035.84|2036.96|2036.59|2034.96|2034.66|710
1704785700000|2024-01-09 07:35:00|2036.12|2035.82|2035.86|2035.36|2036.38|2035.98|2035.29|2034.99|612
1704786000000|2024-01-09 07:40:00|2035.82|2035.32|2036.32|2035.82|2037.42|2037.12|2035.59|2035.19|831
1704786300000|2024-01-09 07:45:00|2036.24|2035.94|2036.25|2035.75|2036.37|2036|2035.28|2034.89|669
1704786600000|2024-01-09 07:50:00|2036.24|2035.74|2036.51|2036.01|2036.62|2036.25|2035.52|2035.16|638
1704786900000|2024-01-09 07:55:00|2036.5|2036|2036.22|2035.92|2037.21|2036.82|2036.06|2035.69|732
1704787200000|2024-01-09 08:00:00|2036.34|2035.84|2035.61|2035.31|2038.51|2038.13|2035.35|2034.96|1361
1704787500000|2024-01-09 08:05:00|2035.62|2035.32|2033.83|2033.33|2036.25|2035.95|2033.59|2033.19|1201
1704787800000|2024-01-09 08:10:00|2033.85|2033.35|2032.7|2032.4|2033.85|2033.49|2032.65|2032.24|1059
1704788100000|2024-01-09 08:15:00|2032.65|2032.35|2032.51|2032.01|2032.9|2032.55|2031.74|2031.36|898
1704788400000|2024-01-09 08:20:00|2032.5|2032|2032.65|2032.15|2033.41|2033.01|2032.35|2031.95|685
1704788700000|2024-01-09 08:25:00|2032.55|2032.05|2032.02|2031.72|2032.86|2032.47|2031.51|2031.16|698
1704789000000|2024-01-09 08:30:00|2032.03|2031.73|2033.97|2033.47|2034.02|2033.63|2031.88|2031.47|818
1704789300000|2024-01-09 08:35:00|2034.02|2033.52|2034.1|2033.8|2034.19|2033.81|2033.23|2032.79|864
1704789600000|2024-01-09 08:40:00|2034.08|2033.78|2034.32|2034.02|2034.88|2034.52|2033.47|2033.08|778
1704789900000|2024-01-09 08:45:00|2034.42|2033.92|2034.22|2033.92|2034.8|2034.4|2033.98|2033.58|606
1704790200000|2024-01-09 08:50:00|2034.21|2033.91|2034.41|2034.11|2034.95|2034.61|2034|2033.63|584
1704790500000|2024-01-09 08:55:00|2034.52|2034.22|2034.48|2034.18|2035.14|2034.77|2033.92|2033.6|609
1704790800000|2024-01-09 09:00:00|2034.51|2034.21|2035.19|2034.89|2035.42|2035.02|2034.39|2034.09|629
1704791100000|2024-01-09 09:05:00|2035.2|2034.9|2034.49|2033.99|2035.38|2034.99|2034.18|2033.83|535
1704791400000|2024-01-09 09:10:00|2034.43|2034.13|2033.55|2033.25|2034.7|2034.3|2033.37|2032.97|687
1704791700000|2024-01-09 09:15:00|2033.57|2033.27|2033.94|2033.64|2034.88|2034.52|2033.44|2033.06|529
1704792000000|2024-01-09 09:20:00|2033.95|2033.65|2034.51|2034.21|2034.79|2034.38|2033.76|2033.38|652
1704792300000|2024-01-09 09:25:00|2034.54|2034.24|2035.25|2034.95|2035.92|2035.57|2034.27|2033.9|654
1704792600000|2024-01-09 09:30:00|2035.3|2035|2036.22|2035.92|2036.74|2036.43|2034.75|2034.35|880
1704792900000|2024-01-09 09:35:00|2036.13|2035.83|2036.13|2035.63|2036.63|2036.24|2035.71|2035.34|681
1704793200000|2024-01-09 09:40:00|2036.11|2035.81|2036.35|2036.05|2036.45|2036.06|2035.79|2035.41|545
1704793500000|2024-01-09 09:45:00|2036.36|2036.06|2037.06|2036.56|2037.23|2036.83|2036.1|2035.75|542
1704793800000|2024-01-09 09:50:00|2037.07|2036.57|2036.48|2036.18|2037.42|2037|2036.22|2035.86|525
1704794100000|2024-01-09 09:55:00|2036.42|2036.12|2035.76|2035.26|2036.43|2036.12|2035.4|2035.01|537
1704794400000|2024-01-09 10:00:00|2035.64|2035.34|2035.7|2035.2|2036.12|2035.73|2035.44|2035.05|618
1704794700000|2024-01-09 10:05:00|2035.69|2035.19|2035.72|2035.42|2035.83|2035.43|2034.99|2034.69|656
1704795000000|2024-01-09 10:10:00|2035.73|2035.43|2036.4|2036.1|2037.1|2036.75|2035.26|2034.92|510
1704795300000|2024-01-09 10:15:00|2036.35|2036.05|2037.39|2037.09|2037.91|2037.5|2036.35|2036.05|689
1704795600000|2024-01-09 10:20:00|2037.41|2037.11|2037.78|2037.48|2037.88|2037.54|2036.76|2036.39|569
1704795900000|2024-01-09 10:25:00|2037.77|2037.47|2038.01|2037.71|2038.58|2038.28|2036.63|2036.23|878
1704796200000|2024-01-09 10:30:00|2038.05|2037.75|2038.74|2038.24|2038.87|2038.44|2037.43|2037.12|727
1704796500000|2024-01-09 10:35:00|2038.7|2038.2|2038.2|2037.9|2038.75|2038.45|2037.99|2037.69|520
1704796800000|2024-01-09 10:40:00|2038.21|2037.91|2037.86|2037.56|2038.44|2038.09|2037.77|2037.47|498
1704797100000|2024-01-09 10:45:00|2037.87|2037.57|2037.03|2036.73|2038.15|2037.71|2037.01|2036.67|445
1704797400000|2024-01-09 10:50:00|2037.04|2036.74|2035.91|2035.61|2037.15|2036.8|2035.6|2035.22|545
1704797700000|2024-01-09 10:55:00|2035.9|2035.6|2035.63|2035.33|2035.91|2035.61|2035.24|2034.91|466
1704798000000|2024-01-09 11:00:00|2035.74|2035.24|2035.41|2035.11|2035.95|2035.55|2034.84|2034.54|469
1704798300000|2024-01-09 11:05:00|2035.5|2035|2034.95|2034.65|2035.5|2035.04|2034.54|2034.24|386
1704798600000|2024-01-09 11:10:00|2034.94|2034.64|2034.15|2033.85|2035.07|2034.75|2034.14|2033.81|499
1704798900000|2024-01-09 11:15:00|2034.23|2033.73|2034.59|2034.29|2034.89|2034.59|2034.09|2033.73|411
1704799200000|2024-01-09 11:20:00|2034.68|2034.18|2035.2|2034.9|2035.45|2035.07|2034.6|2034.18|415
1704799500000|2024-01-09 11:25:00|2035.21|2034.91|2035.42|2034.92|2035.98|2035.63|2035.13|2034.74|509
1704799800000|2024-01-09 11:30:00|2035.44|2034.94|2035.04|2034.74|2035.65|2035.31|2034.79|2034.47|430
1704800100000|2024-01-09 11:35:00|2035.05|2034.75|2034.39|2034.09|2035.17|2034.81|2034.05|2033.69|447
1704800400000|2024-01-09 11:40:00|2034.4|2034.1|2034.37|2034.07|2034.55|2034.23|2033.88|2033.53|458
1704800700000|2024-01-09 11:45:00|2034.34|2034.04|2035.56|2035.26|2035.82|2035.42|2034.3|2033.95|543
1704801000000|2024-01-09 11:50:00|2035.55|2035.25|2034.61|2034.11|2035.88|2035.5|2033.91|2033.54|642
1704801300000|2024-01-09 11:55:00|2034.58|2034.08|2035.23|2034.93|2035.56|2035.17|2034.35|2033.95|566
1704801600000|2024-01-09 12:00:00|2035.25|2034.95|2034.59|2034.29|2035.29|2034.95|2034.15|2033.76|686
1704801900000|2024-01-09 12:05:00|2034.6|2034.3|2035.4|2035.1|2035.48|2035.13|2034.57|2034.26|539
1704802200000|2024-01-09 12:10:00|2035.38|2035.08|2035.65|2035.35|2036|2035.67|2035.34|2034.94|550
1704802500000|2024-01-09 12:15:00|2035.64|2035.34|2036.38|2036.08|2036.51|2036.21|2035.45|2035.13|524
1704802800000|2024-01-09 12:20:00|2036.36|2036.06|2035.9|2035.6|2036.55|2036.24|2035.78|2035.42|518
1704803100000|2024-01-09 12:25:00|2035.92|2035.62|2035.43|2034.93|2036.28|2035.88|2035.18|2034.79|538
1704803400000|2024-01-09 12:30:00|2035.44|2034.94|2035.67|2035.17|2036.01|2035.65|2035.07|2034.68|545
1704803700000|2024-01-09 12:35:00|2035.68|2035.18|2035.67|2035.37|2036.12|2035.76|2035.4|2035.05|515
1704804000000|2024-01-09 12:40:00|2035.59|2035.29|2035.23|2034.93|2035.76|2035.31|2034.29|2033.99|625
1704804300000|2024-01-09 12:45:00|2035.24|2034.94|2035.94|2035.64|2036.52|2036.17|2035.24|2034.89|522
1704804600000|2024-01-09 12:50:00|2035.91|2035.61|2036.1|2035.6|2036.14|2035.82|2035.52|2035.13|542
1704804900000|2024-01-09 12:55:00|2036.11|2035.61|2036.53|2036.23|2036.6|2036.24|2035.99|2035.6|554
1704805200000|2024-01-09 13:00:00|2036.52|2036.22|2035.13|2034.63|2036.62|2036.32|2034.64|2034.25|974
1704805500000|2024-01-09 13:05:00|2034.99|2034.69|2034.9|2034.6|2035.5|2035.18|2033.6|2033.3|906
1704805800000|2024-01-09 13:10:00|2034.86|2034.56|2035.7|2035.2|2035.92|2035.53|2034.86|2034.56|824
1704806100000|2024-01-09 13:15:00|2035.6|2035.3|2035.34|2035.04|2035.92|2035.52|2035.17|2034.78|716
1704806400000|2024-01-09 13:20:00|2035.18|2034.88|2032.98|2032.48|2035.31|2034.95|2032.83|2032.48|1071
1704806700000|2024-01-09 13:25:00|2033.06|2032.76|2033.37|2033.07|2033.49|2033.11|2031.83|2031.5|1038
1704807000000|2024-01-09 13:30:00|2033.38|2033.08|2035.9|2035.6|2036.01|2035.62|2033.31|2032.97|1036
1704807300000|2024-01-09 13:35:00|2035.91|2035.61|2038.67|2038.37|2042.15|2041.85|2035.32|2034.98|1330
1704807600000|2024-01-09 13:40:00|2038.66|2038.36|2037.17|2036.87|2038.77|2038.46|2036.03|2035.67|1410
1704807900000|2024-01-09 13:45:00|2037.18|2036.88|2038.38|2038.08|2040.32|2040.02|2036.58|2036.22|1421
1704808200000|2024-01-09 13:50:00|2038.27|2037.97|2039.22|2038.72|2039.76|2039.46|2037.18|2036.88|1342
1704808500000|2024-01-09 13:55:00|2039.13|2038.83|2038.87|2038.57|2039.91|2039.61|2037.74|2037.44|1197
1704808800000|2024-01-09 14:00:00|2038.86|2038.56|2038.43|2038.13|2039.64|2039.34|2037.56|2037.16|1167
1704809100000|2024-01-09 14:05:00|2038.42|2038.12|2039.15|2038.85|2040.36|2040.06|2037.69|2037.39|1052
1704809400000|2024-01-09 14:10:00|2039.16|2038.86|2039.61|2039.31|2040.2|2039.9|2038.73|2038.43|1082
1704809700000|2024-01-09 14:15:00|2039.63|2039.33|2037.44|2037.14|2040.25|2039.95|2036.77|2036.43|1075
1704810000000|2024-01-09 14:20:00|2037.42|2037.12|2038.94|2038.64|2039.09|2038.79|2037.25|2036.85|1064
1704810300000|2024-01-09 14:25:00|2039.02|2038.52|2036.83|2036.33|2039.04|2038.7|2036.42|2036.09|940
1704810600000|2024-01-09 14:30:00|2036.86|2036.36|2036.16|2035.86|2037.77|2037.47|2035.41|2035.11|1382
1704810900000|2024-01-09 14:35:00|2036.17|2035.87|2035.43|2034.93|2036.9|2036.6|2034.85|2034.55|1429
1704811200000|2024-01-09 14:40:00|2035.41|2034.91|2036.58|2036.28|2037.02|2036.72|2035.25|2034.91|1264
1704811500000|2024-01-09 14:45:00|2036.49|2036.19|2035.46|2035.16|2036.57|2036.27|2034.16|2033.86|1372
1704811800000|2024-01-09 14:50:00|2035.47|2035.17|2035.4|2034.9|2035.93|2035.54|2034.85|2034.46|243
1704812100000|2024-01-09 14:55:00|2034.89|2034.59|2034.92|2034.62|2035.4|2035.07|2034.54|2034.19|1114
1704812400000|2024-01-09 15:00:00|2034.84|2034.54|2034.46|2034.16|2035.64|2035.34|2034.06|2033.7|1211
1704812700000|2024-01-09 15:05:00|2034.56|2034.06|2033.36|2033.06|2035.98|2035.58|2033.35|2033.05|1354
1704813000000|2024-01-09 15:10:00|2033.38|2033.08|2033.79|2033.49|2034.22|2033.87|2033.14|2032.8|1137
1704813300000|2024-01-09 15:15:00|2033.97|2033.67|2035.31|2035.01|2035.42|2035.02|2033.31|2032.98|1021
1704813600000|2024-01-09 15:20:00|2035.27|2034.97|2035|2034.7|2035.4|2035.06|2034.29|2033.9|940
1704813900000|2024-01-09 15:25:00|2034.99|2034.69|2034.62|2034.32|2035.52|2035.14|2033.84|2033.51|987
1704814200000|2024-01-09 15:30:00|2034.58|2034.28|2034.47|2033.97|2035.31|2034.92|2034.07|2033.67|1204
1704814500000|2024-01-09 15:35:00|2034.44|2033.94|2034.79|2034.49|2035.07|2034.71|2033.39|2033.01|1083
1704814800000|2024-01-09 15:40:00|2034.75|2034.45|2033.01|2032.51|2034.83|2034.53|2032.77|2032.47|1128
1704815100000|2024-01-09 15:45:00|2032.91|2032.61|2032.72|2032.42|2033.45|2033.1|2032.61|2032.27|968
1704815400000|2024-01-09 15:50:00|2032.7|2032.4|2032.34|2032.04|2033.42|2033.12|2032.14|2031.84|894
1704815700000|2024-01-09 15:55:00|2032.4|2032.1|2028.98|2028.68|2032.55|2032.13|2028.92|2028.62|1339
1704816000000|2024-01-09 16:00:00|2028.97|2028.67|2027.9|2027.6|2029.05|2028.75|2026.62|2026.3|1337
1704816300000|2024-01-09 16:05:00|2027.98|2027.48|2026.69|2026.19|2027.98|2027.52|2026.25|2025.88|1249
1704816600000|2024-01-09 16:10:00|2026.55|2026.25|2027.45|2027.15|2028.47|2028.15|2026.33|2025.96|1178
1704816900000|2024-01-09 16:15:00|2027.55|2027.25|2027.47|2027.17|2028.32|2028.01|2026.86|2026.51|1163
1704817200000|2024-01-09 16:20:00|2027.43|2027.13|2029.67|2029.37|2029.84|2029.54|2027.08|2026.7|1112
1704817500000|2024-01-09 16:25:00|2029.66|2029.36|2029.55|2029.05|2031.02|2030.68|2028.96|2028.65|1145
1704817800000|2024-01-09 16:30:00|2029.53|2029.03|2029.57|2029.27|2030.41|2030.03|2029.16|2028.84|785
1704818100000|2024-01-09 16:35:00|2029.67|2029.17|2031.38|2030.88|2031.38|2030.99|2028.95|2028.57|799
1704818400000|2024-01-09 16:40:00|2031.37|2030.87|2029.51|2029.21|2031.38|2030.99|2029.2|2028.9|868
1704818700000|2024-01-09 16:45:00|2029.6|2029.1|2030.69|2030.39|2030.95|2030.56|2029.33|2029.03|792
1704819000000|2024-01-09 16:50:00|2030.61|2030.31|2030.97|2030.47|2031.22|2030.86|2029.85|2029.46|823
1704819300000|2024-01-09 16:55:00|2030.86|2030.56|2031.41|2031.11|2031.84|2031.53|2030.84|2030.54|763
1704819600000|2024-01-09 17:00:00|2031.43|2031.13|2031.02|2030.72|2032.33|2031.97|2031.01|2030.7|843
1704819900000|2024-01-09 17:05:00|2030.92|2030.62|2030.7|2030.4|2031.17|2030.81|2030.21|2029.85|776
1704820200000|2024-01-09 17:10:00|2030.73|2030.43|2030.3|2030|2031.45|2031.07|2030.12|2029.72|793
1704820500000|2024-01-09 17:15:00|2030.26|2029.96|2029.26|2028.76|2030.94|2030.54|2028.92|2028.52|851
1704820800000|2024-01-09 17:20:00|2029.24|2028.94|2029.68|2029.38|2030.04|2029.64|2028.81|2028.51|750
1704821100000|2024-01-09 17:25:00|2029.71|2029.41|2029.36|2029.06|2030.51|2030.13|2029.29|2028.9|684
1704821400000|2024-01-09 17:30:00|2029.37|2029.07|2029.2|2028.9|2029.79|2029.49|2028.69|2028.38|689
1704821700000|2024-01-09 17:35:00|2029.19|2028.89|2028.11|2027.81|2029.34|2028.96|2027.72|2027.38|726
1704822000000|2024-01-09 17:40:00|2028.17|2027.87|2027.87|2027.37|2028.37|2027.98|2027.25|2026.91|818
1704822300000|2024-01-09 17:45:00|2027.86|2027.36|2028.86|2028.56|2029.05|2028.68|2027.55|2027.16|788
1704822600000|2024-01-09 17:50:00|2028.87|2028.57|2029.45|2028.95|2029.48|2029.18|2028.04|2027.64|686
1704822900000|2024-01-09 17:55:00|2029.36|2029.06|2027.9|2027.6|2029.38|2029.06|2027.83|2027.42|633
1704823200000|2024-01-09 18:00:00|2027.79|2027.49|2028.42|2027.92|2030.01|2029.51|2027.49|2027.1|944
1704823500000|2024-01-09 18:05:00|2028.44|2027.94|2027.5|2027.2|2028.56|2028.26|2027.37|2026.96|884
1704823800000|2024-01-09 18:10:00|2027.52|2027.22|2028.39|2028.09|2028.58|2028.18|2027.44|2026.99|758
1704824100000|2024-01-09 18:15:00|2028.38|2028.08|2027.57|2027.27|2028.4|2028.08|2027.4|2027.07|683
1704824400000|2024-01-09 18:20:00|2027.45|2027.15|2027.54|2027.24|2028.17|2027.8|2027.32|2027.02|805
1704824700000|2024-01-09 18:25:00|2027.57|2027.27|2027.63|2027.33|2027.83|2027.43|2027.04|2026.71|827
1704825000000|2024-01-09 18:30:00|2027.67|2027.37|2027.57|2027.27|2028.18|2027.82|2027|2026.57|749
1704825300000|2024-01-09 18:35:00|2027.58|2027.28|2027.7|2027.4|2028.42|2028.12|2027.15|2026.78|582
1704825600000|2024-01-09 18:40:00|2027.76|2027.46|2027.9|2027.6|2028.2|2027.9|2027.58|2027.2|546
1704825900000|2024-01-09 18:45:00|2027.91|2027.61|2028.95|2028.65|2029.09|2028.79|2027.76|2027.46|533
1704826200000|2024-01-09 18:50:00|2028.92|2028.62|2029.05|2028.75|2029.42|2029.04|2028.43|2028.08|652
1704826500000|2024-01-09 18:55:00|2029.02|2028.72|2029.38|2029.08|2029.57|2029.22|2028.38|2027.99|618
1704826800000|2024-01-09 19:00:00|2029.47|2028.97|2029.08|2028.58|2029.66|2029.26|2028.85|2028.47|569
1704827100000|2024-01-09 19:05:00|2029.09|2028.59|2029.75|2029.45|2029.97|2029.65|2028.85|2028.46|598
1704827400000|2024-01-09 19:10:00|2029.74|2029.44|2029.32|2029.02|2029.86|2029.54|2029|2028.64|518
1704827700000|2024-01-09 19:15:00|2029.25|2028.95|2029.79|2029.29|2029.92|2029.59|2028.86|2028.56|478
1704828000000|2024-01-09 19:20:00|2029.84|2029.34|2030.25|2029.95|2030.34|2029.97|2029.4|2029.05|455
1704828300000|2024-01-09 19:25:00|2030.24|2029.94|2029.25|2028.95|2030.29|2029.94|2028.96|2028.59|493
1704828600000|2024-01-09 19:30:00|2029.26|2028.96|2029.31|2028.81|2029.61|2029.3|2028.71|2028.31|450
1704828900000|2024-01-09 19:35:00|2029.32|2028.82|2028.87|2028.57|2029.39|2029.02|2028.73|2028.34|429
1704829200000|2024-01-09 19:40:00|2028.88|2028.58|2028.2|2027.9|2029.19|2028.81|2027.98|2027.64|536
1704829500000|2024-01-09 19:45:00|2028.19|2027.89|2028.3|2028|2028.44|2028.08|2027.99|2027.61|516
1704829800000|2024-01-09 19:50:00|2028.31|2028.01|2029.19|2028.89|2029.31|2028.93|2028.06|2027.73|476
1704830100000|2024-01-09 19:55:00|2029.17|2028.87|2029.06|2028.76|2029.24|2028.92|2028.65|2028.28|486
1704830400000|2024-01-09 20:00:00|2029.17|2028.87|2030.59|2030.29|2031.35|2031.05|2029.16|2028.8|580
1704830700000|2024-01-09 20:05:00|2030.58|2030.28|2030.21|2029.91|2030.83|2030.49|2029.79|2029.49|523
1704831000000|2024-01-09 20:10:00|2030.2|2029.9|2030.26|2029.96|2030.71|2030.38|2030.13|2029.74|503
1704831300000|2024-01-09 20:15:00|2030.24|2029.94|2030.47|2029.97|2030.65|2030.28|2029.95|2029.56|436
1704831600000|2024-01-09 20:20:00|2030.36|2030.06|2030.04|2029.74|2030.55|2030.18|2029.82|2029.46|433
1704831900000|2024-01-09 20:25:00|2030.05|2029.75|2029.36|2028.86|2030.26|2029.87|2029.25|2028.86|497
1704832200000|2024-01-09 20:30:00|2029.37|2028.87|2028.96|2028.66|2029.59|2029.19|2028.83|2028.44|570
1704832500000|2024-01-09 20:35:00|2028.97|2028.67|2029.15|2028.85|2029.29|2028.96|2028.74|2028.43|457
1704832800000|2024-01-09 20:40:00|2029.14|2028.84|2029.73|2029.43|2029.82|2029.44|2028.94|2028.64|401
1704833100000|2024-01-09 20:45:00|2029.72|2029.42|2029.44|2029.14|2029.84|2029.44|2029.37|2029.03|404
1704833400000|2024-01-09 20:50:00|2029.45|2029.15|2029.76|2029.46|2029.81|2029.48|2029.26|2028.96|485
1704833700000|2024-01-09 20:55:00|2029.75|2029.45|2028.61|2028.31|2029.93|2029.56|2028.51|2028.21|607
1704834000000|2024-01-09 21:00:00|2028.6|2028.3|2029.42|2029.12|2029.57|2029.19|2028.6|2028.3|327
1704834300000|2024-01-09 21:05:00|2029.43|2029.13|2029.41|2028.91|2029.64|2029.26|2029.3|2028.9|195
1704834600000|2024-01-09 21:10:00|2029.42|2028.92|2029.74|2029.24|2029.85|2029.44|2029.32|2028.92|211
1704834900000|2024-01-09 21:15:00|2029.73|2029.23|2029.61|2029.11|2029.76|2029.37|2029.31|2028.9|213
1704835200000|2024-01-09 21:20:00|2029.6|2029.1|2029.53|2029.23|2029.7|2029.32|2029.41|2029.01|198
1704835500000|2024-01-09 21:25:00|2029.62|2029.12|2029.69|2029.19|2029.81|2029.41|2029.35|2029|250
1704835800000|2024-01-09 21:30:00|2029.72|2029.22|2029.97|2029.67|2030.15|2029.75|2029.59|2029.21|193
1704836100000|2024-01-09 21:35:00|2030|2029.7|2030.22|2029.72|2030.31|2029.91|2029.85|2029.49|134
1704836400000|2024-01-09 21:40:00|2030.09|2029.79|2030.24|2029.74|2030.53|2030.13|2030.06|2029.66|218
1704836700000|2024-01-09 21:45:00|2030.23|2029.73|2030.19|2029.89|2030.3|2029.91|2029.97|2029.6|136
1704837000000|2024-01-09 21:50:00|2030.22|2029.72|2030.43|2029.93|2030.53|2030.17|2030.09|2029.7|161
1704837300000|2024-01-09 21:55:00|2030.42|2029.92|2030.22|2029.92|2030.7|2030.3|2030.12|2029.72|205
1704841200000|2024-01-09 23:00:00|2030.84|2030.34|2031.05|2030.55|2031.07|2030.67|2030.5|2030.1|130
1704841500000|2024-01-09 23:05:00|2031.08|2030.58|2030.76|2030.26|2031.13|2030.74|2030.61|2030.16|150
1704841800000|2024-01-09 23:10:00|2030.77|2030.27|2031.23|2030.73|2031.32|2030.84|2030.58|2030.08|150
1704842100000|2024-01-09 23:15:00|2031.22|2030.72|2031.26|2030.76|2031.55|2031.14|2030.89|2030.57|199
1704842400000|2024-01-09 23:20:00|2031.27|2030.77|2030.67|2030.17|2031.29|2030.86|2030.56|2030.15|176
1704842700000|2024-01-09 23:25:00|2030.68|2030.18|2029.89|2029.39|2030.99|2030.61|2029.69|2029.37|438
1704843000000|2024-01-09 23:30:00|2029.81|2029.51|2029.44|2029.14|2030.27|2029.85|2029.04|2028.66|527
1704843300000|2024-01-09 23:35:00|2029.54|2029.04|2029.21|2028.71|2029.9|2029.4|2028.57|2028.17|461
1704843600000|2024-01-09 23:40:00|2029.2|2028.9|2030.49|2029.99|2030.54|2030.18|2028.96|2028.53|456
1704843900000|2024-01-09 23:45:00|2030.48|2029.98|2030.75|2030.25|2030.91|2030.61|2030.22|2029.82|450
1704844200000|2024-01-09 23:50:00|2030.83|2030.33|2031.06|2030.76|2031.41|2031.07|2030.61|2030.13|522
1704844500000|2024-01-09 23:55:00|2031.16|2030.66|2031|2030.7|2031.42|2031.02|2030.95|2030.58|267
1704844800000|2024-01-10 00:00:00|2031.11|2030.61|2030.98|2030.68|2031.19|2030.79|2030.68|2030.34|356
1704845100000|2024-01-10 00:05:00|2031|2030.7|2031.29|2030.79|2031.43|2031.04|2030.82|2030.48|297
1704845400000|2024-01-10 00:10:00|2031.16|2030.86|2031.02|2030.52|2031.47|2031.12|2030.77|2030.35|267
1704845700000|2024-01-10 00:15:00|2031.01|2030.51|2031.05|2030.75|2031.3|2030.9|2030.82|2030.44|234
1704846000000|2024-01-10 00:20:00|2031.06|2030.76|2030.75|2030.25|2031.25|2030.85|2030.35|2030.04|307
1704846300000|2024-01-10 00:25:00|2030.64|2030.34|2031.24|2030.74|2031.44|2031.04|2030.64|2030.23|236
1704846600000|2024-01-10 00:30:00|2031.1|2030.6|2031.24|2030.94|2031.34|2030.95|2030.83|2030.33|243
1704846900000|2024-01-10 00:35:00|2031.25|2030.95|2031.07|2030.77|2031.37|2030.97|2030.87|2030.49|335
1704847200000|2024-01-10 00:40:00|2031.17|2030.87|2030.5|2030|2031.23|2030.87|2030.35|2029.97|371
1704847500000|2024-01-10 00:45:00|2030.49|2029.99|2030.44|2029.94|2030.67|2030.29|2029.88|2029.45|542
1704847800000|2024-01-10 00:50:00|2030.45|2029.95|2031.31|2031.01|2031.42|2031.05|2030.36|2029.93|641
1704848100000|2024-01-10 00:55:00|2031.29|2030.99|2030.45|2030.15|2031.37|2030.99|2030.45|2030.06|413
1704848400000|2024-01-10 01:00:00|2030.46|2030.16|2030.12|2029.82|2030.66|2030.26|2029.7|2029.35|738
1704848700000|2024-01-10 01:05:00|2030.13|2029.83|2029.5|2029|2030.23|2029.84|2029.07|2028.67|727
1704849000000|2024-01-10 01:10:00|2029.42|2029.12|2028.38|2028.08|2029.7|2029.32|2028.37|2027.98|628
1704849300000|2024-01-10 01:15:00|2028.42|2027.92|2028.15|2027.65|2028.49|2028.09|2027.45|2027.09|814
1704849600000|2024-01-10 01:20:00|2028.13|2027.63|2028.8|2028.3|2029.53|2029.13|2027.97|2027.57|807
1704849900000|2024-01-10 01:25:00|2028.76|2028.46|2029.04|2028.54|2029.15|2028.67|2028.43|2028.01|655
1704850200000|2024-01-10 01:30:00|2029.02|2028.52|2029.53|2029.03|2029.98|2029.56|2028.88|2028.47|756
1704850500000|2024-01-10 01:35:00|2029.42|2028.92|2030.77|2030.27|2030.77|2030.3|2029.26|2028.89|694
1704850800000|2024-01-10 01:40:00|2030.68|2030.18|2031|2030.5|2031.7|2031.28|2030.57|2030.14|836
1704851100000|2024-01-10 01:45:00|2030.94|2030.44|2032.12|2031.82|2032.17|2031.87|2030.75|2030.42|805
1704851400000|2024-01-10 01:50:00|2032.1|2031.8|2032.07|2031.57|2032.72|2032.42|2031.6|2031.22|874
1704851700000|2024-01-10 01:55:00|2032.06|2031.56|2032|2031.7|2032.52|2032.14|2031.64|2031.24|635
1704852000000|2024-01-10 02:00:00|2031.98|2031.68|2032.03|2031.73|2032.47|2032.06|2031.66|2031.31|782
1704852300000|2024-01-10 02:05:00|2032.02|2031.72|2031.4|2030.9|2032.04|2031.74|2031.3|2030.9|619
1704852600000|2024-01-10 02:10:00|2031.39|2030.89|2031.44|2031.14|2031.77|2031.47|2031.09|2030.73|536
1704852900000|2024-01-10 02:15:00|2031.41|2031.11|2032.37|2032.07|2032.51|2032.2|2031.38|2030.97|556
1704853200000|2024-01-10 02:20:00|2032.47|2031.97|2032.48|2032.18|2033.12|2032.78|2032.42|2031.97|494
1704853500000|2024-01-10 02:25:00|2032.49|2032.19|2031.72|2031.22|2032.87|2032.5|2031.61|2031.22|470
1704853800000|2024-01-10 02:30:00|2031.71|2031.21|2031.63|2031.33|2032.34|2031.96|2031.55|2031.19|546
1704854100000|2024-01-10 02:35:00|2031.62|2031.32|2031.48|2030.98|2032.11|2031.72|2031.24|2030.88|514
1704854400000|2024-01-10 02:40:00|2031.47|2030.97|2031|2030.7|2031.48|2031.11|2030.53|2030.14|597
1704854700000|2024-01-10 02:45:00|2030.99|2030.69|2031.81|2031.51|2031.97|2031.58|2030.71|2030.33|631
1704855000000|2024-01-10 02:50:00|2031.86|2031.56|2031.57|2031.07|2032.48|2032.17|2031.41|2031.07|527
1704855300000|2024-01-10 02:55:00|2031.55|2031.05|2032.06|2031.76|2032.27|2031.96|2031.16|2030.78|586
1704855600000|2024-01-10 03:00:00|2032.05|2031.75|2031.71|2031.41|2032.08|2031.75|2031.48|2031.15|480
1704855900000|2024-01-10 03:05:00|2031.75|2031.45|2031.4|2031.1|2031.78|2031.48|2030.87|2030.48|572
1704856200000|2024-01-10 03:10:00|2031.41|2031.11|2031.01|2030.71|2031.54|2031.15|2030.29|2029.99|765
1704856500000|2024-01-10 03:15:00|2031|2030.7|2031.15|2030.85|2031.38|2030.98|2030.65|2030.31|509
1704856800000|2024-01-10 03:20:00|2031.16|2030.86|2031.68|2031.38|2032|2031.7|2031.08|2030.78|480
1704857100000|2024-01-10 03:25:00|2031.69|2031.39|2031.79|2031.49|2032.24|2031.87|2031.58|2031.18|542
1704857400000|2024-01-10 03:30:00|2031.89|2031.39|2030.91|2030.61|2031.89|2031.5|2030.83|2030.48|454
1704857700000|2024-01-10 03:35:00|2030.93|2030.63|2031.09|2030.59|2031.19|2030.83|2030.44|2030.12|539
1704858000000|2024-01-10 03:40:00|2031.08|2030.58|2030.9|2030.6|2031.14|2030.7|2030.11|2029.77|518
1704858300000|2024-01-10 03:45:00|2031|2030.5|2029.63|2029.33|2031.03|2030.64|2029.61|2029.23|642
1704858600000|2024-01-10 03:50:00|2029.65|2029.35|2028.91|2028.61|2030.21|2029.88|2028.9|2028.6|548
1704858900000|2024-01-10 03:55:00|2028.9|2028.6|2029.19|2028.69|2029.31|2028.81|2028.34|2027.91|728
1704859200000|2024-01-10 04:00:00|2029.22|2028.72|2028.87|2028.37|2029.35|2028.97|2028.63|2028.24|527
1704859500000|2024-01-10 04:05:00|2028.83|2028.33|2029.62|2029.12|2029.88|2029.5|2028.64|2028.26|482
1704859800000|2024-01-10 04:10:00|2029.63|2029.13|2030.04|2029.54|2030.09|2029.72|2029.17|2028.85|449
1704860100000|2024-01-10 04:15:00|2030.02|2029.52|2029.8|2029.5|2030.14|2029.78|2029.68|2029.29|323
1704860400000|2024-01-10 04:20:00|2029.79|2029.49|2029.27|2028.97|2029.98|2029.63|2029.18|2028.88|316
1704860700000|2024-01-10 04:25:00|2029.37|2028.87|2029.62|2029.32|2029.87|2029.49|2028.96|2028.57|407
1704861000000|2024-01-10 04:30:00|2029.72|2029.22|2030.12|2029.82|2030.94|2030.59|2029.42|2029.02|506
1704861300000|2024-01-10 04:35:00|2030.11|2029.81|2029.76|2029.46|2030.14|2029.81|2029.53|2029.16|255
1704861600000|2024-01-10 04:40:00|2029.81|2029.51|2030.06|2029.76|2030.67|2030.3|2029.71|2029.41|523
1704861900000|2024-01-10 04:45:00|2030.07|2029.77|2030.14|2029.64|2030.43|2030.03|2029.69|2029.32|344
1704862200000|2024-01-10 04:50:00|2030.03|2029.73|2030.14|2029.64|2030.55|2030.25|2029.96|2029.58|355
1704862500000|2024-01-10 04:55:00|2030.15|2029.65|2030.02|2029.72|2030.39|2030.01|2029.93|2029.54|298
1704862800000|2024-01-10 05:00:00|2030|2029.7|2029.94|2029.64|2030.45|2030.12|2029.77|2029.44|479
1704863100000|2024-01-10 05:05:00|2029.93|2029.63|2029.94|2029.64|2030.27|2029.92|2029.66|2029.31|345
1704863400000|2024-01-10 05:10:00|2029.95|2029.65|2029.29|2028.79|2030.07|2029.71|2028.99|2028.58|403
1704863700000|2024-01-10 05:15:00|2029.25|2028.75|2028.78|2028.28|2029.45|2029.06|2028.64|2028.25|370
1704864000000|2024-01-10 05:20:00|2028.76|2028.26|2028.86|2028.36|2029.07|2028.62|2028.43|2028.07|385
1704864300000|2024-01-10 05:25:00|2028.85|2028.35|2029.44|2029.14|2029.79|2029.41|2028.71|2028.23|579
1704864600000|2024-01-10 05:30:00|2029.4|2029.1|2029.01|2028.71|2030.15|2029.74|2028.86|2028.48|558
1704864900000|2024-01-10 05:35:00|2029.02|2028.72|2029.02|2028.52|2029.13|2028.8|2028.26|2027.9|554
1704865200000|2024-01-10 05:40:00|2029.03|2028.53|2028.26|2027.96|2029.03|2028.57|2027.47|2027.17|690
1704865500000|2024-01-10 05:45:00|2028.25|2027.95|2025.81|2025.51|2028.42|2028.1|2025.67|2025.31|860
1704865800000|2024-01-10 05:50:00|2025.87|2025.57|2026.68|2026.38|2026.82|2026.46|2025.8|2025.5|877
1704866100000|2024-01-10 05:55:00|2026.67|2026.37|2026.94|2026.44|2027.51|2027.12|2026.46|2026.07|662
1704866400000|2024-01-10 06:00:00|2026.87|2026.57|2026.84|2026.54|2027.34|2026.95|2026.59|2026.26|699
1704866700000|2024-01-10 06:05:00|2026.94|2026.44|2025.75|2025.25|2027.15|2026.75|2025.39|2025.05|744
1704867000000|2024-01-10 06:10:00|2025.76|2025.26|2024.64|2024.34|2025.76|2025.26|2024.57|2024.2|689
1704867300000|2024-01-10 06:15:00|2024.65|2024.35|2025.98|2025.48|2025.98|2025.48|2024.6|2024.2|690
1704867600000|2024-01-10 06:20:00|2025.93|2025.43|2026.57|2026.07|2027.1|2026.63|2025.46|2025.08|610
1704867900000|2024-01-10 06:25:00|2026.56|2026.06|2026.41|2025.91|2026.8|2026.4|2025.78|2025.38|541
1704868200000|2024-01-10 06:30:00|2026.4|2025.9|2026.23|2025.73|2026.59|2026.19|2025.92|2025.53|584
1704868500000|2024-01-10 06:35:00|2026.26|2025.76|2025.98|2025.48|2026.44|2026.1|2025.73|2025.36|605
1704868800000|2024-01-10 06:40:00|2025.99|2025.49|2025.56|2025.26|2026.12|2025.72|2025.24|2024.94|632
1704869100000|2024-01-10 06:45:00|2025.55|2025.25|2025.17|2024.87|2025.92|2025.51|2024.87|2024.57|588
1704869400000|2024-01-10 06:50:00|2025.13|2024.83|2025.08|2024.78|2025.56|2025.18|2024.32|2023.96|588
1704869700000|2024-01-10 06:55:00|2025.09|2024.79|2024.94|2024.44|2025.29|2024.9|2024.03|2023.64|734
1704870000000|2024-01-10 07:00:00|2024.88|2024.38|2025.52|2025.22|2025.77|2025.42|2024.49|2024.11|793
1704870300000|2024-01-10 07:05:00|2025.53|2025.23|2026.62|2026.32|2026.73|2026.4|2025.24|2024.92|687
1704870600000|2024-01-10 07:10:00|2026.6|2026.3|2026.86|2026.36|2026.9|2026.52|2025.71|2025.41|585
1704870900000|2024-01-10 07:15:00|2026.87|2026.37|2028.33|2028.03|2028.95|2028.64|2026.5|2026.13|888
1704871200000|2024-01-10 07:20:00|2028.3|2028|2028.31|2028.01|2028.94|2028.56|2027.67|2027.27|942
1704871500000|2024-01-10 07:25:00|2028.27|2027.97|2028.81|2028.31|2029.1|2028.67|2027.67|2027.27|779
1704871800000|2024-01-10 07:30:00|2028.58|2028.28|2029.17|2028.67|2029.26|2028.96|2027.83|2027.47|850
1704872100000|2024-01-10 07:35:00|2029.1|2028.8|2030.74|2030.44|2030.99|2030.61|2028.74|2028.39|916
1704872400000|2024-01-10 07:40:00|2030.78|2030.48|2031.23|2030.93|2031.63|2031.27|2030.67|2030.32|827
1704872700000|2024-01-10 07:45:00|2031.24|2030.94|2031.35|2031.05|2031.86|2031.46|2031.08|2030.74|822
1704873000000|2024-01-10 07:50:00|2031.34|2031.04|2031.71|2031.21|2032.02|2031.6|2031.11|2030.75|756
1704873300000|2024-01-10 07:55:00|2031.72|2031.22|2031.29|2030.79|2031.84|2031.51|2031.05|2030.7|722
1704873600000|2024-01-10 08:00:00|2031.19|2030.89|2031.56|2031.26|2032.89|2032.45|2030.47|2030.17|902
1704873900000|2024-01-10 08:05:00|2031.55|2031.25|2034.24|2033.94|2034.83|2034.53|2031.51|2031.2|992
1704874200000|2024-01-10 08:10:00|2034.28|2033.98|2033.42|2033.12|2034.65|2034.35|2032.4|2032.1|1072
1704874500000|2024-01-10 08:15:00|2033.45|2033.15|2033.38|2033.08|2034.53|2034.13|2033.05|2032.68|948
1704874800000|2024-01-10 08:20:00|2033.48|2032.98|2034.67|2034.37|2035.15|2034.81|2033.33|2032.95|910
1704875100000|2024-01-10 08:25:00|2034.77|2034.27|2034.83|2034.53|2036.25|2035.92|2034.12|2033.71|902
1704875400000|2024-01-10 08:30:00|2034.8|2034.5|2033.55|2033.25|2034.8|2034.5|2033.1|2032.8|918
1704875700000|2024-01-10 08:35:00|2033.64|2033.14|2032.85|2032.55|2034.05|2033.7|2032.74|2032.44|770
1704876000000|2024-01-10 08:40:00|2032.86|2032.56|2033.33|2033.03|2033.66|2033.25|2032.29|2031.88|794
1704876300000|2024-01-10 08:45:00|2033.32|2033.02|2033.83|2033.33|2034.59|2034.23|2033.2|2032.8|795
1704876600000|2024-01-10 08:50:00|2033.86|2033.36|2034.71|2034.41|2034.71|2034.41|2033.05|2032.7|742
1704876900000|2024-01-10 08:55:00|2034.69|2034.39|2035.5|2035.2|2035.86|2035.49|2034.41|2034.09|905
1704877200000|2024-01-10 09:00:00|2035.43|2035.13|2035.16|2034.86|2035.63|2035.28|2034.97|2034.58|891
1704877500000|2024-01-10 09:05:00|2035.15|2034.85|2035.85|2035.35|2036.2|2035.81|2035.15|2034.79|892
1704877800000|2024-01-10 09:10:00|2035.84|2035.34|2036.03|2035.53|2036.4|2036.04|2035.43|2035.05|838
1704878100000|2024-01-10 09:15:00|2036.08|2035.58|2034.93|2034.63|2036.25|2035.85|2034.93|2034.55|748
1704878400000|2024-01-10 09:20:00|2034.94|2034.64|2035.33|2034.83|2035.55|2035.2|2034.94|2034.55|611
1704878700000|2024-01-10 09:25:00|2035.26|2034.96|2035.64|2035.34|2036.07|2035.68|2035.06|2034.76|607
1704879000000|2024-01-10 09:30:00|2035.66|2035.36|2035.72|2035.42|2035.85|2035.5|2035.2|2034.81|481
1704879300000|2024-01-10 09:35:00|2035.71|2035.41|2035.51|2035.21|2035.71|2035.41|2034.86|2034.47|580
1704879600000|2024-01-10 09:40:00|2035.49|2035.19|2035.48|2035.18|2035.77|2035.43|2035.13|2034.77|586
1704879900000|2024-01-10 09:45:00|2035.47|2035.17|2035.53|2035.23|2035.74|2035.36|2034.86|2034.54|573
1704880200000|2024-01-10 09:50:00|2035.52|2035.22|2035.86|2035.56|2036.41|2036.06|2035.43|2035.13|662
1704880500000|2024-01-10 09:55:00|2035.85|2035.55|2035.91|2035.61|2036.23|2035.89|2035.46|2035.16|474
1704880800000|2024-01-10 10:00:00|2035.94|2035.64|2039.25|2038.95|2040.51|2040.18|2035.6|2035.22|828
1704881100000|2024-01-10 10:05:00|2039.29|2038.99|2037.44|2037.14|2039.98|2039.6|2037.34|2037.03|1002
1704881400000|2024-01-10 10:10:00|2037.53|2037.23|2037.29|2036.99|2038.09|2037.79|2036.85|2036.55|740
1704881700000|2024-01-10 10:15:00|2037.39|2036.89|2036.37|2036.07|2037.55|2037.22|2036.28|2035.83|686
1704882000000|2024-01-10 10:20:00|2036.42|2036.12|2036.56|2036.26|2036.83|2036.53|2036|2035.63|612
1704882300000|2024-01-10 10:25:00|2036.53|2036.23|2037.09|2036.59|2037.56|2037.14|2036.53|2036.11|679
1704882600000|2024-01-10 10:30:00|2036.99|2036.69|2036.53|2036.23|2037.04|2036.69|2036.12|2035.71|624
1704882900000|2024-01-10 10:35:00|2036.66|2036.16|2036.56|2036.26|2037.09|2036.67|2036.42|2036.11|430
1704883200000|2024-01-10 10:40:00|2036.57|2036.27|2036.06|2035.76|2036.62|2036.32|2035.91|2035.5|442
1704883500000|2024-01-10 10:45:00|2036.08|2035.78|2036.35|2035.85|2036.52|2036.14|2035.9|2035.58|464
1704883800000|2024-01-10 10:50:00|2036.22|2035.92|2035.96|2035.46|2036.44|2036.1|2035.81|2035.45|477
1704884100000|2024-01-10 10:55:00|2035.84|2035.54|2035.05|2034.75|2036.02|2035.68|2034.79|2034.49|528
1704884400000|2024-01-10 11:00:00|2035.04|2034.74|2035.17|2034.87|2035.55|2035.25|2034.93|2034.59|639
1704884700000|2024-01-10 11:05:00|2035.18|2034.88|2034.94|2034.64|2035.32|2034.95|2034.74|2034.39|500
1704885000000|2024-01-10 11:10:00|2034.93|2034.63|2035.04|2034.74|2035.22|2034.91|2034.74|2034.37|569
1704885300000|2024-01-10 11:15:00|2035.05|2034.75|2034.82|2034.52|2035.07|2034.77|2034.35|2033.97|574
1704885600000|2024-01-10 11:20:00|2034.75|2034.45|2034.27|2033.97|2034.94|2034.64|2034.19|2033.85|463
1704885900000|2024-01-10 11:25:00|2034.3|2034|2033.26|2032.96|2034.36|2034|2033.05|2032.75|568
1704886200000|2024-01-10 11:30:00|2033.28|2032.98|2033.63|2033.33|2033.86|2033.46|2032.97|2032.63|521
1704886500000|2024-01-10 11:35:00|2033.66|2033.36|2033.43|2033.13|2033.98|2033.67|2033.14|2032.76|508
1704886800000|2024-01-10 11:40:00|2033.42|2033.12|2034.66|2034.36|2034.75|2034.38|2033.3|2033|574
1704887100000|2024-01-10 11:45:00|2034.76|2034.26|2033.78|2033.48|2035.06|2034.69|2033.68|2033.38|588
1704887400000|2024-01-10 11:50:00|2033.8|2033.5|2033.93|2033.63|2034.29|2033.99|2033.28|2032.93|667
1704887700000|2024-01-10 11:55:00|2033.95|2033.65|2034.26|2033.96|2034.65|2034.32|2033.94|2033.63|508
1704888000000|2024-01-10 12:00:00|2034.29|2033.99|2034.69|2034.39|2034.73|2034.39|2034.04|2033.73|525
1704888300000|2024-01-10 12:05:00|2034.75|2034.45|2034.98|2034.68|2035.38|2035.08|2034.44|2034.14|666
1704888600000|2024-01-10 12:10:00|2034.99|2034.69|2035.51|2035.21|2035.66|2035.26|2034.82|2034.48|568
1704888900000|2024-01-10 12:15:00|2035.5|2035.2|2034.19|2033.89|2035.54|2035.24|2034.1|2033.76|586
1704889200000|2024-01-10 12:20:00|2034.2|2033.9|2035.05|2034.75|2035.15|2034.85|2034.16|2033.74|600
1704889500000|2024-01-10 12:25:00|2035.04|2034.74|2035.68|2035.18|2035.93|2035.56|2034.94|2034.57|672
1704889800000|2024-01-10 12:30:00|2035.69|2035.19|2035.07|2034.77|2035.86|2035.5|2034.9|2034.5|628
1704890100000|2024-01-10 12:35:00|2035.06|2034.76|2033.96|2033.66|2035.47|2035.09|2033.96|2033.66|565
1704890400000|2024-01-10 12:40:00|2033.97|2033.67|2032.87|2032.57|2033.99|2033.69|2032.83|2032.53|666
1704890700000|2024-01-10 12:45:00|2032.92|2032.62|2032.03|2031.73|2032.97|2032.67|2031.93|2031.63|746
1704891000000|2024-01-10 12:50:00|2032.02|2031.72|2032.08|2031.78|2032.49|2032.17|2031.93|2031.53|662
1704891300000|2024-01-10 12:55:00|2032.09|2031.79|2031.71|2031.41|2032.42|2032.06|2031.48|2031.18|730
1704891600000|2024-01-10 13:00:00|2031.74|2031.44|2031.45|2031.15|2031.8|2031.45|2030.4|2030.01|1039
1704891900000|2024-01-10 13:05:00|2031.46|2031.16|2031.77|2031.47|2032.64|2032.34|2031.25|2030.95|835
1704892200000|2024-01-10 13:10:00|2031.76|2031.46|2032.95|2032.65|2033.3|2032.9|2031.53|2031.22|956
1704892500000|2024-01-10 13:15:00|2032.94|2032.64|2032.1|2031.8|2034.24|2033.94|2031.89|2031.49|1076
1704892800000|2024-01-10 13:20:00|2032.12|2031.82|2032.5|2032.2|2033.18|2032.88|2031.5|2031.2|1005
1704893100000|2024-01-10 13:25:00|2032.53|2032.23|2032.52|2032.02|2033.78|2033.48|2031.99|2031.69|958
1704893400000|2024-01-10 13:30:00|2032.35|2032.05|2032.08|2031.78|2032.48|2032.08|2031.34|2031.04|865
1704893700000|2024-01-10 13:35:00|2032.16|2031.86|2031.72|2031.42|2032.9|2032.6|2031.42|2031.12|839
1704894000000|2024-01-10 13:40:00|2031.73|2031.43|2030.91|2030.61|2031.97|2031.67|2030.63|2030.32|839
1704894300000|2024-01-10 13:45:00|2030.86|2030.56|2031|2030.7|2031.88|2031.58|2030.59|2030.25|926
1704894600000|2024-01-10 13:50:00|2030.99|2030.69|2030.96|2030.66|2031.75|2031.45|2030.68|2030.34|788
1704894900000|2024-01-10 13:55:00|2030.97|2030.67|2030.45|2030.15|2031.32|2031|2030.23|2029.93|784
1704895200000|2024-01-10 14:00:00|2030.52|2030.22|2031.21|2030.91|2031.55|2031.15|2029.88|2029.54|918
1704895500000|2024-01-10 14:05:00|2031.2|2030.9|2030.57|2030.27|2031.53|2031.21|2030.54|2030.24|880
1704895800000|2024-01-10 14:10:00|2030.58|2030.28|2029.95|2029.65|2030.76|2030.46|2029.01|2028.71|922
1704896100000|2024-01-10 14:15:00|2029.94|2029.64|2030.01|2029.71|2030.04|2029.74|2028.88|2028.52|814
1704896400000|2024-01-10 14:20:00|2030.06|2029.76|2030.23|2029.93|2030.53|2030.23|2029.75|2029.35|801
1704896700000|2024-01-10 14:25:00|2030.22|2029.92|2030.68|2030.18|2031|2030.7|2029.92|2029.58|794
1704897000000|2024-01-10 14:30:00|2030.66|2030.16|2031.85|2031.55|2033.82|2033.52|2029.56|2029.16|1475
1704897300000|2024-01-10 14:35:00|2031.84|2031.54|2031.06|2030.76|2033.03|2032.68|2031.05|2030.75|1197
1704897600000|2024-01-10 14:40:00|2031.07|2030.77|2029.84|2029.54|2031.77|2031.47|2028.49|2028.19|1297
1704897900000|2024-01-10 14:45:00|2029.83|2029.53|2027.56|2027.26|2029.85|2029.55|2026.71|2026.41|1489
1704898200000|2024-01-10 14:50:00|2027.49|2027.19|2028.34|2028.04|2028.83|2028.45|2027.05|2026.75|1240
1704898500000|2024-01-10 14:55:00|2028.35|2028.05|2027.61|2027.31|2028.56|2028.24|2027.06|2026.7|1115
1704898800000|2024-01-10 15:00:00|2027.6|2027.3|2025.23|2024.93|2028.28|2027.98|2025.02|2024.63|1359
1704899100000|2024-01-10 15:05:00|2025.19|2024.89|2026.84|2026.54|2028.16|2027.86|2025.02|2024.71|1329
1704899400000|2024-01-10 15:10:00|2026.81|2026.51|2027.1|2026.8|2028.02|2027.72|2026.64|2026.32|1092
1704899700000|2024-01-10 15:15:00|2027.04|2026.74|2026.65|2026.35|2027.11|2026.74|2025.56|2025.26|993
1704900000000|2024-01-10 15:20:00|2026.64|2026.34|2025.86|2025.56|2027.24|2026.94|2025.77|2025.44|940
1704900300000|2024-01-10 15:25:00|2025.96|2025.46|2026.43|2026.13|2026.9|2026.6|2025.28|2024.98|1119
1704900600000|2024-01-10 15:30:00|2026.36|2026.06|2029.37|2029.07|2029.51|2029.1|2025.86|2025.48|1269
1704900900000|2024-01-10 15:35:00|2029.38|2029.08|2028.3|2028|2029.43|2029.12|2027.83|2027.53|936
1704901200000|2024-01-10 15:40:00|2028.31|2028.01|2029.76|2029.46|2030.03|2029.67|2028.01|2027.71|1083
1704901500000|2024-01-10 15:45:00|2029.77|2029.47|2028.46|2028.16|2029.93|2029.63|2027.86|2027.54|979
1704901800000|2024-01-10 15:50:00|2028.48|2028.18|2027.13|2026.83|2029.19|2028.89|2026.99|2026.69|879
1704902100000|2024-01-10 15:55:00|2027.14|2026.84|2028.04|2027.74|2028.35|2027.98|2027.05|2026.73|944
1704902400000|2024-01-10 16:00:00|2028.05|2027.75|2027.77|2027.47|2028.38|2028.08|2026.72|2026.4|1045
1704902700000|2024-01-10 16:05:00|2027.81|2027.51|2027.94|2027.64|2028.78|2028.4|2027.45|2027.08|868
1704903000000|2024-01-10 16:10:00|2027.93|2027.63|2026.14|2025.84|2028.14|2027.84|2026.03|2025.63|944
1704903300000|2024-01-10 16:15:00|2026.24|2025.94|2025.65|2025.35|2026.39|2026|2025.56|2025.2|999
1704903600000|2024-01-10 16:20:00|2025.66|2025.36|2027.02|2026.72|2027.25|2026.95|2025.66|2025.36|739
1704903900000|2024-01-10 16:25:00|2027.1|2026.8|2026.24|2025.94|2027.17|2026.84|2025.94|2025.54|804
1704904200000|2024-01-10 16:30:00|2026.25|2025.95|2025.16|2024.86|2026.62|2026.28|2025.03|2024.73|727
1704904500000|2024-01-10 16:35:00|2025.17|2024.87|2025.63|2025.33|2026.18|2025.88|2024.93|2024.55|709
1704904800000|2024-01-10 16:40:00|2025.64|2025.34|2025.77|2025.47|2026.47|2026.17|2025.51|2025.12|610
1704905100000|2024-01-10 16:45:00|2025.76|2025.46|2026.21|2025.91|2026.57|2026.23|2025.65|2025.25|658
1704905400000|2024-01-10 16:50:00|2026.23|2025.93|2027.34|2026.84|2027.44|2027.14|2025.66|2025.36|741
1704905700000|2024-01-10 16:55:00|2027.35|2026.85|2027.27|2026.97|2028.06|2027.76|2026.97|2026.6|752
1704906000000|2024-01-10 17:00:00|2027.26|2026.96|2027.22|2026.92|2027.64|2027.26|2026.17|2025.87|730
1704906300000|2024-01-10 17:05:00|2027.28|2026.98|2027.58|2027.28|2028.05|2027.66|2027.15|2026.76|710
1704906600000|2024-01-10 17:10:00|2027.56|2027.26|2027.66|2027.36|2028.06|2027.68|2027.16|2026.84|635
1704906900000|2024-01-10 17:15:00|2027.65|2027.35|2027.39|2027.09|2027.86|2027.47|2026.67|2026.27|692
1704907200000|2024-01-10 17:20:00|2027.38|2027.08|2026.59|2026.29|2027.49|2027.11|2026.19|2025.83|660
1704907500000|2024-01-10 17:25:00|2026.66|2026.36|2025.83|2025.53|2026.78|2026.39|2025.72|2025.42|693
1704907800000|2024-01-10 17:30:00|2025.81|2025.51|2025.58|2025.28|2026.29|2025.99|2025.54|2025.23|613
1704908100000|2024-01-10 17:35:00|2025.59|2025.29|2025.69|2025.39|2025.98|2025.68|2024.99|2024.69|662
1704908400000|2024-01-10 17:40:00|2025.7|2025.4|2025.55|2025.25|2025.77|2025.47|2024.9|2024.49|658
1704908700000|2024-01-10 17:45:00|2025.56|2025.26|2025.46|2025.16|2025.7|2025.4|2024.89|2024.55|554
1704909000000|2024-01-10 17:50:00|2025.4|2025.1|2023.32|2023.02|2025.58|2025.28|2022.43|2022.01|862
1704909300000|2024-01-10 17:55:00|2023.31|2023.01|2024.25|2023.95|2024.45|2024.06|2023.22|2022.88|864
1704909600000|2024-01-10 18:00:00|2024.23|2023.93|2024.1|2023.6|2024.8|2024.43|2023.43|2023.13|890
1704909900000|2024-01-10 18:05:00|2024.09|2023.59|2023.52|2023.22|2024.09|2023.68|2023.04|2022.69|1022
1704910200000|2024-01-10 18:10:00|2023.51|2023.21|2024.11|2023.81|2024.3|2023.93|2022.83|2022.49|890
1704910500000|2024-01-10 18:15:00|2024.1|2023.8|2022.97|2022.47|2024.23|2023.93|2022.73|2022.34|641
1704910800000|2024-01-10 18:20:00|2022.95|2022.45|2022.12|2021.82|2023.24|2022.92|2021.94|2021.64|824
1704911100000|2024-01-10 18:25:00|2022.11|2021.81|2023.15|2022.85|2023.19|2022.89|2021.73|2021.43|852
1704911400000|2024-01-10 18:30:00|2023.16|2022.86|2022.54|2022.24|2023.68|2023.38|2021.55|2021.25|764
1704911700000|2024-01-10 18:35:00|2022.53|2022.23|2022.52|2022.02|2022.69|2022.39|2022.01|2021.65|553
1704912000000|2024-01-10 18:40:00|2022.42|2022.12|2022.28|2021.78|2022.58|2022.28|2021.95|2021.59|408
1704912300000|2024-01-10 18:45:00|2022.19|2021.89|2022.56|2022.26|2022.57|2022.27|2021.96|2021.66|389
1704912600000|2024-01-10 18:50:00|2022.57|2022.27|2023.05|2022.75|2023.2|2022.88|2022.48|2022.18|430
1704912900000|2024-01-10 18:55:00|2023.01|2022.71|2023.89|2023.59|2023.91|2023.61|2022.94|2022.64|379
1704913200000|2024-01-10 19:00:00|2023.9|2023.6|2023.17|2022.87|2024.1|2023.76|2023.17|2022.87|492
1704913500000|2024-01-10 19:05:00|2023.18|2022.88|2021.06|2020.76|2023.18|2022.88|2020.78|2020.48|500
1704913800000|2024-01-10 19:10:00|2021.04|2020.74|2021.3|2021|2021.84|2021.53|2021.04|2020.74|679
1704914100000|2024-01-10 19:15:00|2021.31|2021.01|2021.72|2021.42|2021.82|2021.49|2020.65|2020.35|535
1704914400000|2024-01-10 19:20:00|2021.71|2021.41|2021.67|2021.37|2021.75|2021.41|2021.25|2020.87|449
1704914700000|2024-01-10 19:25:00|2021.68|2021.38|2022.8|2022.5|2023.18|2022.78|2021.66|2021.36|572
1704915000000|2024-01-10 19:30:00|2022.84|2022.54|2023.9|2023.4|2024.03|2023.63|2022.68|2022.31|582
1704915300000|2024-01-10 19:35:00|2023.88|2023.38|2023.75|2023.45|2023.92|2023.54|2023.35|2022.95|411
1704915600000|2024-01-10 19:40:00|2023.86|2023.36|2024.09|2023.79|2024.6|2024.23|2023.86|2023.36|497
1704915900000|2024-01-10 19:45:00|2024.1|2023.8|2024.09|2023.79|2024.31|2024.01|2023.72|2023.33|417
1704916200000|2024-01-10 19:50:00|2024.21|2023.71|2024.53|2024.23|2024.67|2024.32|2024.11|2023.71|488
1704916500000|2024-01-10 19:55:00|2024.55|2024.25|2024.23|2023.93|2024.8|2024.44|2024.12|2023.71|487
1704916800000|2024-01-10 20:00:00|2024.21|2023.91|2024.8|2024.3|2025.32|2024.95|2024.21|2023.91|585
1704917100000|2024-01-10 20:05:00|2024.75|2024.45|2024.41|2023.91|2025.24|2024.82|2024.23|2023.89|482
1704917400000|2024-01-10 20:10:00|2024.26|2023.96|2023.26|2022.96|2024.39|2024.04|2022.32|2022.02|482
1704917700000|2024-01-10 20:15:00|2023.25|2022.95|2023.72|2023.42|2024.56|2024.19|2022.29|2021.98|1005
1704918000000|2024-01-10 20:20:00|2023.73|2023.43|2022.97|2022.47|2023.93|2023.61|2022.63|2022.26|795
1704918300000|2024-01-10 20:25:00|2022.99|2022.49|2023.17|2022.67|2023.47|2023.13|2022.74|2022.38|666
1704918600000|2024-01-10 20:30:00|2023.07|2022.77|2023.46|2023.16|2024.03|2023.63|2022.95|2022.55|597
1704918900000|2024-01-10 20:35:00|2023.47|2023.17|2023.65|2023.35|2024.15|2023.74|2023.36|2022.97|694
1704919200000|2024-01-10 20:40:00|2023.68|2023.38|2023.61|2023.31|2023.89|2023.58|2023.16|2022.77|697
1704919500000|2024-01-10 20:45:00|2023.59|2023.29|2022.31|2022.01|2023.89|2023.49|2022.07|2021.68|819
1704919800000|2024-01-10 20:50:00|2022.3|2022|2022.82|2022.32|2022.83|2022.43|2022.1|2021.7|703
1704920100000|2024-01-10 20:55:00|2022.78|2022.48|2023.91|2023.41|2023.91|2023.41|2022.61|2022.22|634
1704920400000|2024-01-10 21:00:00|2023.92|2023.42|2023.98|2023.48|2024.19|2023.8|2023.6|2023.16|412
1704920700000|2024-01-10 21:05:00|2023.86|2023.56|2024.37|2023.87|2024.5|2024.12|2023.56|2023.19|356
1704921000000|2024-01-10 21:10:00|2024.38|2023.88|2024.49|2023.99|2024.81|2024.42|2024.08|2023.67|314
1704921300000|2024-01-10 21:15:00|2024.5|2024|2024.32|2023.82|2024.62|2024.22|2024.17|2023.73|330
1704921600000|2024-01-10 21:20:00|2024.19|2023.89|2024.28|2023.98|2024.31|2023.98|2023.88|2023.48|285
1704921900000|2024-01-10 21:25:00|2024.27|2023.97|2023.84|2023.54|2024.38|2024.04|2023.74|2023.36|255
1704922200000|2024-01-10 21:30:00|2023.81|2023.51|2023.94|2023.44|2023.96|2023.57|2023.59|2023.21|179
1704922500000|2024-01-10 21:35:00|2023.91|2023.41|2024.03|2023.53|2024.05|2023.67|2023.73|2023.3|195
1704922800000|2024-01-10 21:40:00|2023.88|2023.58|2024.31|2023.81|2024.43|2024.05|2023.88|2023.51|236
1704923100000|2024-01-10 21:45:00|2024.32|2023.82|2024.02|2023.52|2024.36|2023.88|2023.91|2023.44|180
1704923400000|2024-01-10 21:50:00|2024.03|2023.53|2024.34|2024.04|2024.48|2024.06|2023.95|2023.53|201
1704923700000|2024-01-10 21:55:00|2024.43|2024.13|2024.48|2024.18|2024.82|2024.52|2024.38|2024|203
1704927600000|2024-01-10 23:00:00|2024.96|2024.46|2025.22|2024.92|2025.61|2025.18|2024.63|2024.14|196
1704927900000|2024-01-10 23:05:00|2025.47|2024.97|2025.79|2025.29|2026.33|2025.83|2025.22|2024.92|258
1704928200000|2024-01-10 23:10:00|2025.75|2025.25|2026.15|2025.65|2026.28|2025.83|2024.91|2024.6|337
1704928500000|2024-01-10 23:15:00|2026.2|2025.7|2026.05|2025.55|2026.36|2025.88|2025.87|2025.37|281
1704928800000|2024-01-10 23:20:00|2026.14|2025.64|2025.8|2025.3|2026.34|2025.9|2025.44|2025.06|349
1704929100000|2024-01-10 23:25:00|2025.81|2025.31|2025.98|2025.48|2026.15|2025.68|2025.58|2025.18|322
1704929400000|2024-01-10 23:30:00|2026.01|2025.51|2026.75|2026.25|2027.11|2026.61|2025.91|2025.49|318
1704929700000|2024-01-10 23:35:00|2026.73|2026.23|2027.02|2026.52|2027.21|2026.72|2026.51|2026.14|247
1704930000000|2024-01-10 23:40:00|2026.99|2026.49|2026.63|2026.33|2027.27|2026.85|2026.48|2026.09|347
1704930300000|2024-01-10 23:45:00|2026.73|2026.23|2027.51|2027.01|2028.3|2027.8|2026.36|2025.95|615
1704930600000|2024-01-10 23:50:00|2027.5|2027|2027.09|2026.59|2027.82|2027.44|2026.83|2026.4|405
1704930900000|2024-01-10 23:55:00|2027.08|2026.58|2026.95|2026.65|2027.29|2026.89|2026.78|2026.39|291
1704931200000|2024-01-11 00:00:00|2027.03|2026.73|2027.84|2027.34|2027.92|2027.56|2026.8|2026.34|417
1704931500000|2024-01-11 00:05:00|2027.83|2027.33|2027.34|2027.04|2028|2027.61|2027.3|2026.97|417
1704931800000|2024-01-11 00:10:00|2027.41|2027.11|2027.62|2027.12|2027.72|2027.39|2027.08|2026.67|393
1704932100000|2024-01-11 00:15:00|2027.61|2027.11|2027.66|2027.36|2028.26|2027.79|2027.32|2026.92|425
1704932400000|2024-01-11 00:20:00|2027.78|2027.28|2027.39|2026.89|2028.08|2027.68|2027.23|2026.84|427
1704932700000|2024-01-11 00:25:00|2027.41|2026.91|2027.49|2027.19|2027.79|2027.33|2027.04|2026.65|319
1704933000000|2024-01-11 00:30:00|2027.59|2027.09|2027.78|2027.48|2027.95|2027.54|2027.39|2027.09|324
1704933300000|2024-01-11 00:35:00|2027.95|2027.45|2027.67|2027.17|2027.95|2027.51|2027.35|2026.94|335
1704933600000|2024-01-11 00:40:00|2027.59|2027.29|2027.99|2027.69|2028.41|2028.07|2027.54|2027.2|466
1704933900000|2024-01-11 00:45:00|2027.98|2027.68|2028.05|2027.75|2028.27|2027.89|2027.68|2027.31|427
1704934200000|2024-01-11 00:50:00|2028.04|2027.74|2028.23|2027.93|2028.44|2028.06|2027.26|2026.94|429
1704934500000|2024-01-11 00:55:00|2028.26|2027.96|2028.2|2027.7|2028.73|2028.35|2028.04|2027.64|493
1704934800000|2024-01-11 01:00:00|2028.19|2027.69|2028.45|2027.95|2028.73|2028.35|2027.84|2027.46|784
1704935100000|2024-01-11 01:05:00|2028.47|2027.97|2028.26|2027.76|2028.47|2028.08|2027.63|2027.23|686
1704935400000|2024-01-11 01:10:00|2028.2|2027.7|2028.26|2027.76|2028.56|2028.22|2027.86|2027.5|634
1704935700000|2024-01-11 01:15:00|2028.21|2027.91|2028.51|2028.21|2028.7|2028.32|2027.72|2027.35|604
1704936000000|2024-01-11 01:20:00|2028.52|2028.22|2028.43|2028.13|2029.12|2028.73|2028.36|2027.97|473
1704936300000|2024-01-11 01:25:00|2028.42|2028.12|2028.47|2027.97|2028.53|2028.14|2027.84|2027.48|474
1704936600000|2024-01-11 01:30:00|2028.46|2027.96|2028.97|2028.67|2029.15|2028.75|2028.26|2027.86|547
1704936900000|2024-01-11 01:35:00|2028.95|2028.65|2028.65|2028.15|2029.24|2028.86|2028.3|2027.96|516
1704937200000|2024-01-11 01:40:00|2028.76|2028.26|2027.81|2027.31|2029.14|2028.81|2027.29|2026.99|684
1704937500000|2024-01-11 01:45:00|2027.82|2027.32|2028.87|2028.57|2028.99|2028.66|2027.71|2027.29|632
1704937800000|2024-01-11 01:50:00|2028.82|2028.52|2030.25|2029.75|2030.41|2030.11|2028.75|2028.41|644
1704938100000|2024-01-11 01:55:00|2030.16|2029.86|2030.02|2029.52|2030.59|2030.29|2029.76|2029.38|576
1704938400000|2024-01-11 02:00:00|2029.89|2029.59|2029.69|2029.39|2030.37|2030|2029.1|2028.8|769
1704938700000|2024-01-11 02:05:00|2029.71|2029.41|2029.5|2029|2030.23|2029.81|2029.35|2028.95|555
1704939000000|2024-01-11 02:10:00|2029.51|2029.01|2030.81|2030.31|2030.91|2030.52|2029.06|2028.68|735
1704939300000|2024-01-11 02:15:00|2030.82|2030.32|2031.97|2031.67|2032.32|2031.88|2030.58|2030.2|797
1704939600000|2024-01-11 02:20:00|2031.98|2031.68|2031.67|2031.17|2032.23|2031.83|2031.09|2030.79|576
1704939900000|2024-01-11 02:25:00|2031.66|2031.16|2031.57|2031.27|2031.78|2031.4|2031.43|2031.04|343
1704940200000|2024-01-11 02:30:00|2031.56|2031.26|2031.18|2030.88|2031.89|2031.49|2031.08|2030.7|555
1704940500000|2024-01-11 02:35:00|2031.19|2030.89|2029.88|2029.38|2031.28|2030.89|2029.53|2029.18|637
1704940800000|2024-01-11 02:40:00|2029.76|2029.46|2030.23|2029.93|2030.38|2030.01|2029.51|2029.21|567
1704941100000|2024-01-11 02:45:00|2030.22|2029.92|2030.09|2029.79|2030.41|2030.03|2029.35|2029.04|423
1704941400000|2024-01-11 02:50:00|2030.04|2029.74|2029.73|2029.43|2030.57|2030.16|2029.62|2029.24|442
1704941700000|2024-01-11 02:55:00|2029.72|2029.42|2030|2029.5|2030.15|2029.81|2029.5|2029.2|386
1704942000000|2024-01-11 03:00:00|2029.9|2029.6|2029.85|2029.55|2030.28|2029.87|2029.69|2029.31|394
1704942300000|2024-01-11 03:05:00|2029.84|2029.54|2029.33|2029.03|2030.17|2029.8|2029.14|2028.83|414
1704942600000|2024-01-11 03:10:00|2029.34|2029.04|2029.13|2028.83|2029.72|2029.34|2029.06|2028.66|462
1704942900000|2024-01-11 03:15:00|2029.23|2028.93|2029.2|2028.9|2029.36|2028.98|2028.99|2028.63|371
1704943200000|2024-01-11 03:20:00|2029.21|2028.91|2029.08|2028.78|2029.35|2028.97|2029.03|2028.63|281
1704943500000|2024-01-11 03:25:00|2029.11|2028.61|2030.08|2029.58|2030.85|2030.51|2029|2028.61|481
1704943800000|2024-01-11 03:30:00|2030.09|2029.59|2030.68|2030.18|2031.11|2030.78|2029.64|2029.28|780
1704944100000|2024-01-11 03:35:00|2030.7|2030.2|2030.75|2030.25|2031.14|2030.73|2030.43|2030.05|385
1704944400000|2024-01-11 03:40:00|2030.77|2030.27|2031.05|2030.75|2031.35|2030.99|2030.51|2030.11|335
1704944700000|2024-01-11 03:45:00|2031.07|2030.77|2030.42|2030.12|2031.29|2030.91|2030.23|2029.84|310
1704945000000|2024-01-11 03:50:00|2030.43|2030.13|2030.77|2030.47|2031.14|2030.72|2030.43|2030.09|383
1704945300000|2024-01-11 03:55:00|2030.76|2030.46|2031.09|2030.79|2031.3|2030.95|2030.58|2030.24|366
1704945600000|2024-01-11 04:00:00|2031.08|2030.78|2031.7|2031.2|2031.79|2031.41|2031.08|2030.7|414
1704945900000|2024-01-11 04:05:00|2031.61|2031.31|2031.75|2031.45|2032.16|2031.78|2031.43|2031.04|421
1704946200000|2024-01-11 04:10:00|2031.71|2031.41|2032.03|2031.73|2032.5|2032.04|2031.44|2031.11|484
1704946500000|2024-01-11 04:15:00|2032.16|2031.86|2031.49|2031.19|2032.48|2032.05|2031.48|2031.18|335
1704946800000|2024-01-11 04:20:00|2031.5|2031.2|2032.1|2031.8|2032.37|2031.97|2031.3|2030.96|353
1704947100000|2024-01-11 04:25:00|2032.11|2031.81|2031.93|2031.63|2032.28|2031.94|2031.75|2031.39|355
1704947400000|2024-01-11 04:30:00|2031.92|2031.62|2031.76|2031.46|2032.14|2031.76|2031.61|2031.26|231
1704947700000|2024-01-11 04:35:00|2031.78|2031.48|2032.33|2032.03|2032.53|2032.17|2031.74|2031.41|351
1704948000000|2024-01-11 04:40:00|2032.45|2032.15|2031.8|2031.5|2032.45|2032.15|2031.71|2031.41|319
1704948300000|2024-01-11 04:45:00|2031.79|2031.49|2031.89|2031.59|2032.12|2031.82|2031.66|2031.28|299
1704948600000|2024-01-11 04:50:00|2031.87|2031.57|2032.46|2031.96|2032.55|2032.2|2031.85|2031.55|341
1704948900000|2024-01-11 04:55:00|2032.45|2031.95|2032.28|2031.98|2032.59|2032.18|2032.14|2031.76|356
1704949200000|2024-01-11 05:00:00|2032.29|2031.99|2031.87|2031.57|2032.7|2032.4|2031.63|2031.26|539
1704949500000|2024-01-11 05:05:00|2031.92|2031.62|2031.96|2031.66|2032.11|2031.76|2031.58|2031.17|382
1704949800000|2024-01-11 05:10:00|2031.95|2031.65|2031.65|2031.35|2032.33|2032.01|2031.29|2030.93|457
1704950100000|2024-01-11 05:15:00|2031.75|2031.25|2032.36|2032.06|2032.84|2032.43|2031.66|2031.25|456
1704950400000|2024-01-11 05:20:00|2032.35|2032.05|2032.15|2031.85|2032.57|2032.2|2031.94|2031.63|424
1704950700000|2024-01-11 05:25:00|2032.17|2031.87|2032.21|2031.71|2032.33|2031.96|2031.63|2031.28|442
1704951000000|2024-01-11 05:30:00|2032.09|2031.79|2032.96|2032.66|2033.77|2033.4|2032.05|2031.69|667
1704951300000|2024-01-11 05:35:00|2033|2032.7|2033.2|2032.9|2033.53|2033.19|2032.85|2032.5|475
1704951600000|2024-01-11 05:40:00|2033.19|2032.89|2033.28|2032.98|2033.62|2033.28|2032.96|2032.66|414
1704951900000|2024-01-11 05:45:00|2033.33|2033.03|2033.74|2033.44|2034.25|2033.94|2033.29|2032.93|381
1704952200000|2024-01-11 05:50:00|2033.73|2033.43|2034.23|2033.93|2034.91|2034.57|2033.73|2033.43|658
1704952500000|2024-01-11 05:55:00|2034.24|2033.94|2033.17|2032.87|2034.71|2034.37|2032.7|2032.31|639
1704952800000|2024-01-11 06:00:00|2033.27|2032.77|2032.61|2032.31|2033.51|2033.1|2032.36|2032.02|633
1704953100000|2024-01-11 06:05:00|2032.59|2032.29|2033.43|2032.93|2033.46|2033.08|2032.56|2032.19|494
1704953400000|2024-01-11 06:10:00|2033.44|2032.94|2034.52|2034.02|2035.39|2034.94|2033.3|2032.9|681
1704953700000|2024-01-11 06:15:00|2034.51|2034.01|2033.6|2033.3|2034.73|2034.34|2032.93|2032.59|587
1704954000000|2024-01-11 06:20:00|2033.61|2033.31|2034|2033.5|2034.02|2033.68|2033.3|2032.91|416
1704954300000|2024-01-11 06:25:00|2034.02|2033.52|2034.72|2034.42|2035.04|2034.64|2033.81|2033.38|613
1704954600000|2024-01-11 06:30:00|2034.69|2034.39|2035|2034.5|2035.09|2034.74|2034.37|2033.98|634
1704954900000|2024-01-11 06:35:00|2034.98|2034.48|2034.12|2033.82|2035.43|2035.08|2034.04|2033.63|594
1704955200000|2024-01-11 06:40:00|2034.11|2033.81|2034.45|2033.95|2035.32|2034.95|2034.08|2033.78|609
1704955500000|2024-01-11 06:45:00|2034.46|2033.96|2034.51|2034.01|2034.73|2034.31|2034.02|2033.61|449
1704955800000|2024-01-11 06:50:00|2034.49|2033.99|2034.64|2034.14|2034.79|2034.41|2034.11|2033.71|438
1704956100000|2024-01-11 06:55:00|2034.65|2034.15|2034.24|2033.94|2034.65|2034.28|2033.78|2033.36|509
1704956400000|2024-01-11 07:00:00|2034.23|2033.93|2034.37|2034.07|2034.62|2034.23|2033.87|2033.48|508
1704956700000|2024-01-11 07:05:00|2034.47|2033.97|2034.71|2034.41|2034.87|2034.47|2034.31|2033.95|532
1704957000000|2024-01-11 07:10:00|2034.72|2034.42|2035.03|2034.73|2035.25|2034.87|2034.68|2034.26|526
1704957300000|2024-01-11 07:15:00|2035.12|2034.62|2034.39|2034.09|2035.39|2035.05|2034.3|2033.95|537
1704957600000|2024-01-11 07:20:00|2034.41|2034.11|2034.95|2034.45|2035.31|2035.01|2034.16|2033.86|452
1704957900000|2024-01-11 07:25:00|2034.91|2034.41|2035.24|2034.94|2036.02|2035.64|2034.75|2034.31|671
1704958200000|2024-01-11 07:30:00|2035.23|2034.93|2034.69|2034.39|2035.59|2035.22|2034.07|2033.77|658
1704958500000|2024-01-11 07:35:00|2034.68|2034.38|2034.85|2034.35|2034.93|2034.57|2034.2|2033.82|631
1704958800000|2024-01-11 07:40:00|2034.75|2034.45|2035.08|2034.78|2035.5|2035.05|2034.48|2034.09|595
1704959100000|2024-01-11 07:45:00|2035.09|2034.79|2034.75|2034.45|2035.53|2035.23|2034.75|2034.45|481
1704959400000|2024-01-11 07:50:00|2034.72|2034.42|2034.82|2034.32|2034.99|2034.6|2034.24|2033.86|574
1704959700000|2024-01-11 07:55:00|2034.81|2034.31|2034.09|2033.79|2034.99|2034.6|2034.08|2033.69|551
1704960000000|2024-01-11 08:00:00|2034.12|2033.82|2032.89|2032.59|2034.27|2033.96|2032.88|2032.49|963
1704960300000|2024-01-11 08:05:00|2032.9|2032.6|2032.51|2032.21|2032.92|2032.61|2031.79|2031.41|880
1704960600000|2024-01-11 08:10:00|2032.54|2032.24|2033.17|2032.87|2034.24|2033.84|2032.5|2032.15|806
1704960900000|2024-01-11 08:15:00|2033.14|2032.84|2032.1|2031.8|2033.3|2032.94|2031.97|2031.67|747
1704961200000|2024-01-11 08:20:00|2032.11|2031.81|2032.85|2032.55|2033.23|2032.78|2031.96|2031.63|696
1704961500000|2024-01-11 08:25:00|2032.88|2032.58|2033.62|2033.32|2033.87|2033.53|2032.75|2032.38|661
1704961800000|2024-01-11 08:30:00|2033.6|2033.3|2033.34|2033.04|2034.1|2033.69|2033.02|2032.68|635
1704962100000|2024-01-11 08:35:00|2033.35|2033.05|2032.92|2032.62|2033.51|2033.14|2032.89|2032.56|524
1704962400000|2024-01-11 08:40:00|2032.93|2032.63|2032.44|2032.14|2032.96|2032.66|2031.98|2031.56|661
1704962700000|2024-01-11 08:45:00|2032.54|2032.04|2031.91|2031.41|2032.79|2032.38|2031.44|2031.11|637
1704963000000|2024-01-11 08:50:00|2031.9|2031.4|2031.08|2030.78|2032.22|2031.87|2031.07|2030.77|617
1704963300000|2024-01-11 08:55:00|2031.06|2030.76|2031.07|2030.77|2031.58|2031.18|2030.58|2030.28|726
1704963600000|2024-01-11 09:00:00|2030.97|2030.67|2031.33|2031.03|2031.57|2031.25|2030.52|2030.15|839
1704963900000|2024-01-11 09:05:00|2031.43|2030.93|2032.22|2031.72|2032.23|2031.83|2030.63|2030.26|619
1704964200000|2024-01-11 09:10:00|2032.23|2031.73|2032.27|2031.77|2032.61|2032.2|2031.59|2031.23|602
1704964500000|2024-01-11 09:15:00|2032.28|2031.78|2031.7|2031.4|2032.62|2032.19|2031.61|2031.31|506
1704964800000|2024-01-11 09:20:00|2031.72|2031.42|2031.49|2031.19|2031.9|2031.51|2031.26|2030.87|475
1704965100000|2024-01-11 09:25:00|2031.48|2031.18|2031.16|2030.66|2031.6|2031.23|2030.98|2030.62|465
1704965400000|2024-01-11 09:30:00|2031.08|2030.78|2031.19|2030.69|2031.23|2030.82|2030.39|2030.01|585
1704965700000|2024-01-11 09:35:00|2031.15|2030.65|2031.92|2031.42|2032.22|2031.81|2030.88|2030.53|716
1704966000000|2024-01-11 09:40:00|2031.95|2031.45|2032|2031.5|2032.51|2032.13|2031.57|2031.21|696
1704966300000|2024-01-11 09:45:00|2032.01|2031.51|2032.23|2031.73|2032.42|2032.09|2031.69|2031.3|566
1704966600000|2024-01-11 09:50:00|2032.26|2031.76|2032.27|2031.97|2032.73|2032.39|2031.99|2031.49|623
1704966900000|2024-01-11 09:55:00|2032.3|2032|2031.53|2031.23|2032.41|2032.11|2031.5|2031.18|487
1704967200000|2024-01-11 10:00:00|2031.52|2031.22|2031.02|2030.72|2031.73|2031.36|2030.73|2030.43|605
1704967500000|2024-01-11 10:05:00|2031|2030.7|2031.24|2030.94|2031.68|2031.28|2031|2030.7|521
1704967800000|2024-01-11 10:10:00|2031.25|2030.95|2031.54|2031.04|2031.57|2031.23|2030.86|2030.47|489
1704968100000|2024-01-11 10:15:00|2031.53|2031.03|2031.45|2031.15|2031.67|2031.27|2030.88|2030.49|592
1704968400000|2024-01-11 10:20:00|2031.46|2031.16|2032.35|2032.05|2032.56|2032.2|2031.26|2030.96|451
1704968700000|2024-01-11 10:25:00|2032.45|2031.95|2032.21|2031.91|2032.56|2032.16|2031.92|2031.61|429
1704969000000|2024-01-11 10:30:00|2032.16|2031.86|2032.45|2032.15|2032.68|2032.37|2032.03|2031.62|479
1704969300000|2024-01-11 10:35:00|2032.44|2032.14|2032.54|2032.24|2032.81|2032.45|2032.07|2031.7|352
1704969600000|2024-01-11 10:40:00|2032.55|2032.25|2031.95|2031.65|2032.95|2032.65|2031.81|2031.41|456
1704969900000|2024-01-11 10:45:00|2031.96|2031.66|2032.08|2031.78|2032.43|2032.04|2031.79|2031.4|449
1704970200000|2024-01-11 10:50:00|2032.07|2031.77|2031.84|2031.54|2032.35|2032|2031.8|2031.5|364
1704970500000|2024-01-11 10:55:00|2031.81|2031.51|2032.28|2031.98|2032.28|2031.98|2031.61|2031.26|385
1704970800000|2024-01-11 11:00:00|2032.25|2031.95|2032.61|2032.11|2032.61|2032.19|2031.58|2031.28|655
1704971100000|2024-01-11 11:05:00|2032.5|2032.2|2032.45|2032.15|2032.89|2032.5|2032.06|2031.72|513
1704971400000|2024-01-11 11:10:00|2032.4|2032.1|2032.61|2032.31|2032.84|2032.48|2032.13|2031.83|449
1704971700000|2024-01-11 11:15:00|2032.6|2032.3|2032.57|2032.27|2032.92|2032.58|2032.37|2032.03|461
1704972000000|2024-01-11 11:20:00|2032.67|2032.17|2033.37|2033.07|2033.52|2033.17|2032.45|2032.05|455
1704972300000|2024-01-11 11:25:00|2033.35|2033.05|2034.05|2033.75|2034.4|2033.98|2033.31|2032.94|579
1704972600000|2024-01-11 11:30:00|2034.13|2033.63|2033.43|2033.13|2034.33|2033.98|2033.38|2033.06|506
1704972900000|2024-01-11 11:35:00|2033.42|2033.12|2033.47|2033.17|2033.77|2033.46|2033.31|2032.99|438
1704973200000|2024-01-11 11:40:00|2033.52|2033.02|2033.99|2033.69|2034.53|2034.17|2033.43|2033.02|589
1704973500000|2024-01-11 11:45:00|2033.98|2033.68|2033.83|2033.53|2034.3|2034|2033.75|2033.37|332
1704973800000|2024-01-11 11:50:00|2033.78|2033.48|2034.24|2033.94|2034.31|2034.01|2033.71|2033.41|354
1704974100000|2024-01-11 11:55:00|2034.23|2033.93|2034.63|2034.13|2034.63|2034.29|2034.07|2033.77|416
1704974400000|2024-01-11 12:00:00|2034.66|2034.16|2034.27|2033.97|2035.31|2035|2034.25|2033.93|573
1704974700000|2024-01-11 12:05:00|2034.26|2033.96|2034.55|2034.25|2034.85|2034.47|2034.2|2033.9|533
1704975000000|2024-01-11 12:10:00|2034.52|2034.22|2033.6|2033.3|2034.68|2034.35|2033.12|2032.71|638
1704975300000|2024-01-11 12:15:00|2033.56|2033.26|2033.26|2032.96|2033.93|2033.63|2033.03|2032.73|503
1704975600000|2024-01-11 12:20:00|2033.32|2033.02|2033.41|2033.11|2033.78|2033.48|2033.06|2032.72|514
1704975900000|2024-01-11 12:25:00|2033.42|2033.12|2033.87|2033.57|2033.95|2033.65|2033.19|2032.86|504
1704976200000|2024-01-11 12:30:00|2033.88|2033.58|2034.05|2033.75|2034.57|2034.27|2033.77|2033.47|602
1704976500000|2024-01-11 12:35:00|2034.03|2033.73|2033.66|2033.36|2034.29|2033.96|2033.55|2033.22|528
1704976800000|2024-01-11 12:40:00|2033.65|2033.35|2033.8|2033.5|2034.45|2034.05|2033.53|2033.22|720
1704977100000|2024-01-11 12:45:00|2033.86|2033.56|2033.73|2033.23|2034.12|2033.77|2033.34|2032.99|714
1704977400000|2024-01-11 12:50:00|2033.64|2033.34|2033.22|2032.92|2033.72|2033.37|2033.06|2032.76|468
1704977700000|2024-01-11 12:55:00|2033.26|2032.96|2032.63|2032.33|2033.46|2033.16|2031.82|2031.52|550
1704978000000|2024-01-11 13:00:00|2032.62|2032.32|2033.78|2033.48|2034.7|2034.33|2032.35|2031.97|1059
1704978300000|2024-01-11 13:05:00|2033.85|2033.55|2034.8|2034.5|2035.08|2034.75|2033.6|2033.27|901
1704978600000|2024-01-11 13:10:00|2034.77|2034.47|2034.02|2033.72|2035.01|2034.71|2033.62|2033.32|1190
1704978900000|2024-01-11 13:15:00|2034.07|2033.77|2034.04|2033.74|2035.1|2034.71|2034|2033.61|853
1704979200000|2024-01-11 13:20:00|2034|2033.7|2039.17|2038.87|2039.8|2039.5|2033.74|2033.42|1276
1704979500000|2024-01-11 13:25:00|2039.16|2038.86|2038.86|2036.39|2040.14|2039.23|2037.13|2035.75|1493
1704979800000|2024-01-11 13:30:00|2040.03|2035.26|2032.82|2032.32|2054.25|2050.47|2025.38|2024.88|2231
1704980100000|2024-01-11 13:35:00|2032.8|2032.5|2030.66|2030.36|2036.15|2035.85|2029|2028.66|2168
1704980400000|2024-01-11 13:40:00|2030.63|2030.33|2030.97|2030.67|2033.36|2033.05|2029.36|2029.05|2056
1704980700000|2024-01-11 13:45:00|2031.08|2030.78|2028.83|2028.53|2033.56|2033.26|2027.22|2026.89|1935
1704981000000|2024-01-11 13:50:00|2028.84|2028.54|2028.79|2028.49|2030.61|2030.31|2027.66|2027.36|1834
1704981300000|2024-01-11 13:55:00|2028.86|2028.56|2029.6|2029.3|2030.22|2029.91|2027.81|2027.47|1750
1704981600000|2024-01-11 14:00:00|2029.65|2029.35|2028.17|2027.87|2029.95|2029.65|2027.6|2027.23|1770
1704981900000|2024-01-11 14:05:00|2028.12|2027.82|2026.91|2026.61|2028.61|2028.31|2025.18|2024.84|1792
1704982200000|2024-01-11 14:10:00|2026.9|2026.6|2030.51|2030.21|2031|2030.7|2026.6|2026.22|1725
1704982500000|2024-01-11 14:15:00|2030.63|2030.13|2030.58|2030.28|2032.99|2032.69|2029.31|2028.95|1759
1704982800000|2024-01-11 14:20:00|2030.57|2030.27|2029.01|2028.71|2031|2030.62|2027.99|2027.64|1505
1704983100000|2024-01-11 14:25:00|2029.05|2028.55|2029.7|2029.4|2031.07|2030.77|2028.75|2028.37|1649
1704983400000|2024-01-11 14:30:00|2029.74|2029.44|2031.68|2031.38|2032.48|2032.08|2028.77|2028.47|1833
1704983700000|2024-01-11 14:35:00|2031.8|2031.5|2032.24|2031.74|2035.13|2034.83|2031.77|2031.46|1992
1704984000000|2024-01-11 14:40:00|2032.23|2031.73|2029.79|2029.49|2032.9|2032.6|2028.17|2027.87|1798
1704984300000|2024-01-11 14:45:00|2029.82|2029.52|2028.33|2028.03|2030.44|2030.02|2027.41|2027.07|1773
1704984600000|2024-01-11 14:50:00|2028.34|2028.04|2029.45|2029.15|2030.47|2030.09|2028.17|2027.87|1671
1704984900000|2024-01-11 14:55:00|2029.52|2029.22|2029.98|2029.68|2032.18|2031.88|2029.36|2029.06|1599
1704985200000|2024-01-11 15:00:00|2029.86|2029.56|2027.32|2027.02|2030.04|2029.65|2026.9|2026.6|1571
1704985500000|2024-01-11 15:05:00|2027.39|2027.09|2028|2027.7|2029.16|2028.86|2026.98|2026.62|1648
1704985800000|2024-01-11 15:10:00|2028.03|2027.73|2026.04|2025.74|2029.03|2028.57|2025.35|2025.05|1617
1704986100000|2024-01-11 15:15:00|2026.05|2025.75|2028.57|2028.07|2028.64|2028.14|2025.84|2025.48|1666
1704986400000|2024-01-11 15:20:00|2028.54|2028.04|2029.55|2029.25|2030.54|2030.24|2027.33|2027.03|1659
1704986700000|2024-01-11 15:25:00|2029.42|2029.12|2031.24|2030.74|2031.24|2030.84|2029.22|2028.92|1571
1704987000000|2024-01-11 15:30:00|2031.13|2030.83|2030.34|2030.04|2033.31|2032.91|2029.94|2029.62|1739
1704987300000|2024-01-11 15:35:00|2030.36|2030.06|2031.53|2031.23|2032.25|2031.95|2029.87|2029.5|1647
1704987600000|2024-01-11 15:40:00|2031.55|2031.25|2031.27|2030.97|2032.18|2031.83|2030.1|2029.78|1417
1704987900000|2024-01-11 15:45:00|2031.38|2031.08|2030.89|2030.59|2031.64|2031.34|2030.37|2030.05|1523
1704988200000|2024-01-11 15:50:00|2030.87|2030.57|2029.85|2029.55|2031.1|2030.74|2028.78|2028.48|1467
1704988500000|2024-01-11 15:55:00|2029.97|2029.47|2029.25|2028.95|2030.12|2029.82|2028.53|2028.23|1352
1704988800000|2024-01-11 16:00:00|2029.21|2028.91|2029.45|2029.15|2029.73|2029.4|2027.89|2027.52|1400
1704989100000|2024-01-11 16:05:00|2029.31|2029.01|2027.49|2027.19|2029.88|2029.56|2027.2|2026.85|1347
1704989400000|2024-01-11 16:10:00|2027.48|2027.18|2025.73|2025.43|2027.76|2027.46|2025.37|2024.99|1196
1704989700000|2024-01-11 16:15:00|2025.68|2025.38|2026.05|2025.55|2026.8|2026.5|2024.5|2024.18|1399
1704990000000|2024-01-11 16:20:00|2026.04|2025.54|2019.57|2019.27|2026.91|2026.46|2017.98|2017.68|1568
1704990300000|2024-01-11 16:25:00|2019.41|2019.11|2018.59|2018.29|2019.83|2019.41|2016.31|2016.01|1752
1704990600000|2024-01-11 16:30:00|2018.53|2018.23|2016.75|2016.45|2018.69|2018.39|2015.84|2015.54|1342
1704990900000|2024-01-11 16:35:00|2016.74|2016.44|2015.34|2015.04|2017.44|2017.09|2013.88|2013.58|1479
1704991200000|2024-01-11 16:40:00|2015.33|2015.03|2014.77|2014.47|2016.17|2015.82|2014.77|2014.42|1255
1704991500000|2024-01-11 16:45:00|2014.76|2014.46|2020.18|2019.88|2020.29|2019.99|2014.7|2014.4|1486
1704991800000|2024-01-11 16:50:00|2020.21|2019.91|2016.61|2016.31|2020.51|2020.21|2015.91|2015.57|1578
1704992100000|2024-01-11 16:55:00|2016.6|2016.3|2016.87|2016.57|2018.04|2017.7|2015.65|2015.35|1261
1704992400000|2024-01-11 17:00:00|2016.88|2016.58|2017.83|2017.53|2018.73|2018.39|2016.88|2016.54|1280
1704992700000|2024-01-11 17:05:00|2017.84|2017.54|2016.53|2016.23|2018.68|2018.33|2016.34|2016|1141
1704993000000|2024-01-11 17:10:00|2016.54|2016.24|2016.76|2016.26|2017.02|2016.68|2015.55|2015.25|1171
1704993300000|2024-01-11 17:15:00|2016.69|2016.39|2016.34|2016.04|2017.43|2017.06|2016.04|2015.64|1041
1704993600000|2024-01-11 17:20:00|2016.32|2016.02|2016.3|2016|2017.32|2016.87|2015.61|2015.31|1092
1704993900000|2024-01-11 17:25:00|2016.25|2015.95|2016.69|2016.39|2017.97|2017.57|2015.86|2015.5|1091
1704994200000|2024-01-11 17:30:00|2016.79|2016.29|2015.93|2015.63|2017.17|2016.86|2015.47|2015.01|927
1704994500000|2024-01-11 17:35:00|2015.92|2015.62|2015.18|2014.68|2016.19|2015.84|2014.83|2014.51|887
1704994800000|2024-01-11 17:40:00|2015.19|2014.69|2015.31|2015.01|2016.08|2015.78|2014.8|2014.5|978
1704995100000|2024-01-11 17:45:00|2015.32|2015.02|2015.37|2014.87|2016.05|2015.66|2014.65|2014.33|997
1704995400000|2024-01-11 17:50:00|2015.38|2014.88|2014.89|2014.59|2015.77|2015.4|2014.8|2014.4|646
1704995700000|2024-01-11 17:55:00|2014.88|2014.58|2014.7|2014.2|2014.88|2014.58|2013.49|2013.19|841
1704996000000|2024-01-11 18:00:00|2014.53|2014.23|2015.58|2015.28|2016.41|2016.11|2014.06|2013.72|1188
1704996300000|2024-01-11 18:05:00|2015.69|2015.39|2016.42|2015.92|2017.3|2016.91|2015.31|2014.93|1208
1704996600000|2024-01-11 18:10:00|2016.4|2015.9|2016.59|2016.29|2017.19|2016.85|2016.12|2015.82|964
1704996900000|2024-01-11 18:15:00|2016.57|2016.27|2015.83|2015.53|2016.93|2016.53|2015.43|2015.13|878
1704997200000|2024-01-11 18:20:00|2015.84|2015.54|2016.26|2015.96|2016.94|2016.64|2015.29|2014.88|890
1704997500000|2024-01-11 18:25:00|2016.23|2015.93|2015.38|2015.08|2016.85|2016.44|2015.26|2014.94|950
1704997800000|2024-01-11 18:30:00|2015.51|2015.21|2014.75|2014.45|2015.88|2015.47|2014.5|2014.2|771
1704998100000|2024-01-11 18:35:00|2014.74|2014.44|2015.2|2014.9|2015.4|2015.1|2014.22|2013.92|669
1704998400000|2024-01-11 18:40:00|2015.19|2014.89|2014.82|2014.52|2015.6|2015.3|2014.47|2014.17|567
1704998700000|2024-01-11 18:45:00|2014.83|2014.53|2015.15|2014.85|2015.59|2015.29|2014.57|2014.22|552
1704999000000|2024-01-11 18:50:00|2015.16|2014.86|2016.37|2015.87|2016.37|2015.98|2014.96|2014.63|610
1704999300000|2024-01-11 18:55:00|2016.2|2015.9|2017.27|2016.97|2017.27|2016.97|2016.05|2015.74|675
1704999600000|2024-01-11 19:00:00|2017.29|2016.99|2019.01|2018.71|2019.62|2019.32|2017.29|2016.99|890
1704999900000|2024-01-11 19:05:00|2019.02|2018.72|2019.54|2019.24|2020.31|2019.99|2018.87|2018.57|773
1705000200000|2024-01-11 19:10:00|2019.65|2019.15|2021.22|2020.92|2021.5|2021.15|2019.58|2019.15|725
1705000500000|2024-01-11 19:15:00|2021.2|2020.9|2020.82|2020.52|2021.9|2021.6|2020.82|2020.52|697
1705000800000|2024-01-11 19:20:00|2020.8|2020.5|2020.26|2019.96|2021.29|2020.89|2019.86|2019.46|801
1705001100000|2024-01-11 19:25:00|2020.33|2020.03|2024.71|2024.41|2025.41|2025.11|2020.33|2020.03|1092
1705001400000|2024-01-11 19:30:00|2024.7|2024.4|2024.74|2024.44|2025.47|2025.12|2023.73|2023.36|1264
1705001700000|2024-01-11 19:35:00|2024.76|2024.46|2024.59|2024.29|2025.18|2024.88|2023.86|2023.56|918
1705002000000|2024-01-11 19:40:00|2024.67|2024.17|2024.65|2024.35|2025.51|2025.21|2024.29|2023.99|887
1705002300000|2024-01-11 19:45:00|2024.56|2024.26|2025.62|2025.32|2025.95|2025.65|2024.51|2024.21|680
1705002600000|2024-01-11 19:50:00|2025.61|2025.31|2026.39|2026.09|2026.72|2026.33|2025.61|2025.31|764
1705002900000|2024-01-11 19:55:00|2026.38|2026.08|2026.69|2026.39|2027.69|2027.3|2026.28|2025.98|872
1705003200000|2024-01-11 20:00:00|2026.7|2026.4|2026.26|2025.96|2027.38|2027.08|2025.84|2025.54|974
1705003500000|2024-01-11 20:05:00|2026.25|2025.95|2026.21|2025.71|2027.56|2027.22|2026.12|2025.71|784
1705003800000|2024-01-11 20:10:00|2026.12|2025.82|2025.69|2025.19|2026.46|2026.16|2024.79|2024.41|896
1705004100000|2024-01-11 20:15:00|2025.46|2025.16|2024.27|2023.77|2025.7|2025.29|2023.71|2023.32|871
1705004400000|2024-01-11 20:20:00|2024.29|2023.79|2025.87|2025.57|2026.06|2025.7|2024.22|2023.79|753
1705004700000|2024-01-11 20:25:00|2025.84|2025.54|2025.32|2025.02|2026.59|2026.29|2025.22|2024.92|710
1705005000000|2024-01-11 20:30:00|2025.17|2024.87|2027.09|2026.79|2027.18|2026.81|2025.17|2024.87|691
1705005300000|2024-01-11 20:35:00|2027.1|2026.8|2026.33|2025.83|2027.1|2026.8|2025.59|2025.29|773
1705005600000|2024-01-11 20:40:00|2026.22|2025.92|2026.93|2026.63|2027.1|2026.71|2025.97|2025.63|746
1705005900000|2024-01-11 20:45:00|2026.97|2026.67|2028.1|2027.8|2028.49|2028.19|2026.52|2026.18|731
1705006200000|2024-01-11 20:50:00|2028.09|2027.79|2028.43|2028.13|2028.78|2028.48|2027.27|2026.97|845
1705006500000|2024-01-11 20:55:00|2028.3|2028|2027.72|2027.42|2028.46|2028.16|2027.62|2027.26|754
1705006800000|2024-01-11 21:00:00|2027.97|2027.67|2028.09|2027.79|2028.54|2028.18|2027.62|2027.31|466
1705007100000|2024-01-11 21:05:00|2028.07|2027.77|2028.66|2028.36|2028.7|2028.4|2027.85|2027.46|362
1705007400000|2024-01-11 21:10:00|2028.65|2028.35|2028.79|2028.49|2029.12|2028.73|2028.58|2028.23|370
1705007700000|2024-01-11 21:15:00|2028.8|2028.5|2029.71|2029.41|2029.91|2029.52|2028.8|2028.43|478
1705008000000|2024-01-11 21:20:00|2029.72|2029.42|2028.87|2028.37|2029.76|2029.44|2028.56|2028.16|495
1705008300000|2024-01-11 21:25:00|2028.88|2028.38|2028.8|2028.3|2028.98|2028.63|2028.41|2028.04|494
1705008600000|2024-01-11 21:30:00|2028.82|2028.32|2028.88|2028.38|2028.97|2028.61|2028.63|2028.28|239
1705008900000|2024-01-11 21:35:00|2028.77|2028.47|2028.84|2028.34|2029.22|2028.82|2028.59|2028.21|337
1705009200000|2024-01-11 21:40:00|2028.86|2028.36|2028.59|2028.09|2028.94|2028.54|2028.3|2027.89|310
1705009500000|2024-01-11 21:45:00|2028.6|2028.1|2028.46|2027.96|2028.64|2028.34|2028.18|2027.74|295
1705009800000|2024-01-11 21:50:00|2028.56|2028.06|2029.05|2028.55|2029.13|2028.78|2028.4|2027.94|264
1705010100000|2024-01-11 21:55:00|2029.07|2028.57|2028.91|2028.61|2030.17|2028.87|2028.77|2027.32|309
1705014000000|2024-01-11 23:00:00|2029.56|2029.06|2029.65|2029.15|2030.03|2029.63|2028.95|2028.51|288
1705014300000|2024-01-11 23:05:00|2029.63|2029.13|2031.38|2030.88|2031.99|2031.58|2029.5|2029.1|469
1705014600000|2024-01-11 23:10:00|2031.37|2030.87|2034.55|2034.05|2035.44|2034.98|2031.23|2030.73|726
1705014900000|2024-01-11 23:15:00|2034.3|2034|2035.36|2034.86|2035.5|2035.12|2033.81|2033.39|641
1705015200000|2024-01-11 23:20:00|2035.21|2034.91|2033.82|2033.32|2035.27|2034.91|2033.45|2033|506
1705015500000|2024-01-11 23:25:00|2033.84|2033.34|2033.38|2032.88|2034.04|2033.62|2033.23|2032.79|383
1705015800000|2024-01-11 23:30:00|2033.25|2032.95|2034.34|2033.84|2034.5|2034.08|2033.11|2032.68|337
1705016100000|2024-01-11 23:35:00|2034.23|2033.93|2034.11|2033.81|2034.55|2034.17|2033.41|2033|373
1705016400000|2024-01-11 23:40:00|2034.13|2033.83|2034.92|2034.42|2035.43|2035.02|2034.1|2033.75|433
1705016700000|2024-01-11 23:45:00|2034.85|2034.35|2035.21|2034.71|2035.35|2034.9|2034.25|2033.84|376
1705017000000|2024-01-11 23:50:00|2035.2|2034.7|2034.79|2034.49|2035.26|2034.96|2034.56|2034.19|340
1705017300000|2024-01-11 23:55:00|2034.8|2034.5|2035.48|2035.18|2035.79|2035.47|2034.76|2034.4|380
1705017600000|2024-01-12 00:00:00|2035.58|2035.08|2034.4|2033.9|2035.69|2035.31|2034.3|2033.9|539
1705017900000|2024-01-12 00:05:00|2034.42|2033.92|2033.15|2032.85|2034.75|2034.34|2033.09|2032.71|664
1705018200000|2024-01-12 00:10:00|2033.17|2032.87|2032.43|2031.93|2033.44|2033.06|2032.22|2031.8|507
1705018500000|2024-01-12 00:15:00|2032.4|2031.9|2032.47|2032.17|2032.65|2032.25|2031.7|2031.34|663
1705018800000|2024-01-12 00:20:00|2032.49|2032.19|2031.84|2031.34|2032.58|2032.19|2031.52|2031.06|504
1705019100000|2024-01-12 00:25:00|2031.91|2031.41|2031.43|2031.13|2032.04|2031.65|2031.29|2030.88|488
1705019400000|2024-01-12 00:30:00|2031.44|2031.14|2031.9|2031.6|2032.55|2032.19|2031.12|2030.69|539
1705019700000|2024-01-12 00:35:00|2031.91|2031.61|2031.24|2030.94|2032.03|2031.65|2031.21|2030.78|458
1705020000000|2024-01-12 00:40:00|2031.25|2030.95|2030.75|2030.25|2031.41|2031.02|2030.51|2030.13|540
1705020300000|2024-01-12 00:45:00|2030.74|2030.24|2031.78|2031.48|2032.12|2031.82|2030.5|2030.06|514
1705020600000|2024-01-12 00:50:00|2031.92|2031.42|2031.63|2031.33|2032.03|2031.73|2030.76|2030.35|656
1705020900000|2024-01-12 00:55:00|2031.62|2031.32|2031.34|2031.04|2031.89|2031.52|2031.09|2030.79|570
1705021200000|2024-01-12 01:00:00|2031.31|2031.01|2031.12|2030.82|2031.44|2031.1|2030.29|2029.99|1011
1705021500000|2024-01-12 01:05:00|2031.11|2030.81|2031.68|2031.38|2031.89|2031.5|2030.67|2030.27|860
1705021800000|2024-01-12 01:10:00|2031.66|2031.36|2032.45|2032.15|2032.86|2032.46|2031.06|2030.67|883
1705022100000|2024-01-12 01:15:00|2032.46|2032.16|2032.2|2031.7|2032.51|2032.21|2031.46|2031.12|717
1705022400000|2024-01-12 01:20:00|2032.1|2031.8|2032.31|2031.81|2032.44|2032.02|2031.53|2031.23|606
1705022700000|2024-01-12 01:25:00|2032.32|2031.82|2032.95|2032.65|2033.4|2033|2031.96|2031.64|636
1705023000000|2024-01-12 01:30:00|2032.96|2032.66|2032.54|2032.24|2033.24|2032.81|2032.36|2032.01|835
1705023300000|2024-01-12 01:35:00|2032.51|2032.21|2033.46|2033.16|2033.83|2033.45|2032.07|2031.68|794
1705023600000|2024-01-12 01:40:00|2033.47|2033.17|2033.61|2033.31|2034.18|2033.88|2033.25|2032.86|824
1705023900000|2024-01-12 01:45:00|2033.62|2033.32|2033.91|2033.61|2034.21|2033.81|2033.27|2032.91|835
1705024200000|2024-01-12 01:50:00|2033.86|2033.56|2033.82|2033.32|2034.41|2034|2033.22|2032.86|781
1705024500000|2024-01-12 01:55:00|2033.85|2033.35|2034.09|2033.79|2035.07|2034.7|2033.53|2033.09|783
1705024800000|2024-01-12 02:00:00|2034.1|2033.8|2035.54|2035.04|2035.61|2035.21|2034.08|2033.75|836
1705025100000|2024-01-12 02:05:00|2035.53|2035.03|2033.98|2033.68|2035.54|2035.14|2033.9|2033.58|621
1705025400000|2024-01-12 02:10:00|2033.97|2033.67|2033.85|2033.55|2034.3|2033.94|2033.45|2033.04|707
1705025700000|2024-01-12 02:15:00|2033.84|2033.54|2034.14|2033.64|2034.64|2034.31|2033.76|2033.38|507
1705026000000|2024-01-12 02:20:00|2034.25|2033.95|2034.86|2034.56|2034.98|2034.58|2033.5|2033.2|491
1705026300000|2024-01-12 02:25:00|2034.87|2034.57|2035.28|2034.78|2035.52|2035.15|2034.45|2034.06|536
1705026600000|2024-01-12 02:30:00|2035.19|2034.89|2034.73|2034.43|2035.28|2034.98|2034.28|2033.98|612
1705026900000|2024-01-12 02:35:00|2034.74|2034.44|2034.04|2033.74|2034.89|2034.56|2033.86|2033.48|521
1705027200000|2024-01-12 02:40:00|2034.01|2033.71|2034.67|2034.17|2034.76|2034.32|2033.93|2033.52|429
1705027500000|2024-01-12 02:45:00|2034.68|2034.18|2034.31|2034.01|2034.88|2034.53|2034.31|2033.93|505
1705027800000|2024-01-12 02:50:00|2034.3|2034|2034.69|2034.39|2034.97|2034.62|2034.08|2033.71|447
1705028100000|2024-01-12 02:55:00|2034.72|2034.42|2034.22|2033.92|2034.81|2034.51|2033.98|2033.56|459
1705028400000|2024-01-12 03:00:00|2034.21|2033.91|2034.4|2033.9|2034.74|2034.32|2034.1|2033.72|579
1705028700000|2024-01-12 03:05:00|2034.39|2034.09|2035.31|2035.01|2035.44|2035.1|2034.01|2033.63|594
1705029000000|2024-01-12 03:10:00|2035.3|2035|2035.52|2035.22|2035.67|2035.28|2034.93|2034.6|576
1705029300000|2024-01-12 03:15:00|2035.5|2035.2|2035.22|2034.92|2035.5|2035.2|2034.93|2034.58|481
1705029600000|2024-01-12 03:20:00|2035.25|2034.95|2035.31|2035.01|2035.63|2035.2|2035|2034.64|455
1705029900000|2024-01-12 03:25:00|2035.32|2035.02|2035|2034.7|2035.98|2035.61|2034.99|2034.61|477
1705030200000|2024-01-12 03:30:00|2035.01|2034.71|2034.69|2034.19|2035.03|2034.71|2034.47|2034.12|471
1705030500000|2024-01-12 03:35:00|2034.58|2034.28|2034.27|2033.77|2034.7|2034.3|2034|2033.61|496
1705030800000|2024-01-12 03:40:00|2034.16|2033.86|2034.43|2034.13|2034.53|2034.14|2033.91|2033.59|460
1705031100000|2024-01-12 03:45:00|2034.42|2034.12|2034.35|2034.05|2034.65|2034.33|2034.23|2033.86|321
1705031400000|2024-01-12 03:50:00|2034.34|2034.04|2034.3|2034|2034.67|2034.27|2034.23|2033.83|290
1705031700000|2024-01-12 03:55:00|2034.4|2033.9|2034.11|2033.81|2034.4|2034.02|2033.9|2033.56|296
1705032000000|2024-01-12 04:00:00|2034.1|2033.8|2033.41|2033.11|2034.11|2033.81|2033.41|2033.11|364
1705032300000|2024-01-12 04:05:00|2033.4|2033.1|2033.54|2033.24|2033.82|2033.52|2033.19|2032.85|335
1705032600000|2024-01-12 04:10:00|2033.55|2033.25|2033.84|2033.54|2034.23|2033.93|2033.36|2033.06|315
1705032900000|2024-01-12 04:15:00|2033.89|2033.59|2033.29|2032.99|2033.91|2033.61|2033.26|2032.93|331
1705033200000|2024-01-12 04:20:00|2033.27|2032.97|2033.46|2032.96|2033.64|2033.26|2033.08|2032.68|456
1705033500000|2024-01-12 04:25:00|2033.35|2033.05|2033.72|2033.22|2034.39|2034.09|2033.3|2032.94|386
1705033800000|2024-01-12 04:30:00|2033.71|2033.21|2033.35|2033.05|2033.97|2033.55|2033.35|2032.97|442
1705034100000|2024-01-12 04:35:00|2033.38|2033.08|2034|2033.5|2034|2033.63|2033.16|2032.84|427
1705034400000|2024-01-12 04:40:00|2033.97|2033.47|2034.65|2034.35|2034.77|2034.46|2033.76|2033.36|488
1705034700000|2024-01-12 04:45:00|2034.64|2034.34|2034.75|2034.45|2034.83|2034.45|2034.37|2034|392
1705035000000|2024-01-12 04:50:00|2034.76|2034.46|2034.88|2034.38|2035.34|2034.96|2034.66|2034.27|378
1705035300000|2024-01-12 04:55:00|2034.86|2034.36|2034.91|2034.61|2035.28|2034.93|2034.75|2034.36|355
1705035600000|2024-01-12 05:00:00|2034.9|2034.6|2035.03|2034.53|2035.42|2035.06|2034.46|2034.09|458
1705035900000|2024-01-12 05:05:00|2035.04|2034.54|2035.24|2034.74|2035.44|2035.05|2034.73|2034.29|426
1705036200000|2024-01-12 05:10:00|2035.15|2034.85|2034.92|2034.42|2035.34|2034.99|2034.62|2034.28|501
1705036500000|2024-01-12 05:15:00|2034.91|2034.41|2034.89|2034.59|2035.32|2034.91|2034.53|2034.15|450
1705036800000|2024-01-12 05:20:00|2034.9|2034.6|2034.48|2034.18|2034.93|2034.6|2034.42|2034.05|397
1705037100000|2024-01-12 05:25:00|2034.46|2034.16|2034.49|2034.19|2034.83|2034.46|2034.17|2033.85|415
1705037400000|2024-01-12 05:30:00|2034.58|2034.08|2034.41|2033.91|2034.96|2034.63|2033.91|2033.57|559
1705037700000|2024-01-12 05:35:00|2034.3|2034|2035.24|2034.74|2035.24|2034.85|2034.03|2033.65|550
1705038000000|2024-01-12 05:40:00|2035.15|2034.85|2034.47|2034.17|2035.26|2034.86|2034.44|2034.08|500
1705038300000|2024-01-12 05:45:00|2034.45|2034.15|2034.71|2034.41|2035|2034.62|2034.34|2033.97|491
1705038600000|2024-01-12 05:50:00|2034.69|2034.39|2035.5|2035|2035.6|2035.2|2034.62|2034.2|536
1705038900000|2024-01-12 05:55:00|2035.4|2035.1|2036.44|2035.94|2037.38|2037.08|2035.34|2034.97|809
1705039200000|2024-01-12 06:00:00|2036.39|2035.89|2036.68|2036.38|2036.97|2036.63|2036.05|2035.65|785
1705039500000|2024-01-12 06:05:00|2036.66|2036.36|2036.48|2035.98|2036.79|2036.43|2035.96|2035.56|494
1705039800000|2024-01-12 06:10:00|2036.47|2035.97|2036.71|2036.21|2036.81|2036.5|2036.14|2035.75|634
1705040100000|2024-01-12 06:15:00|2036.53|2036.23|2036.49|2036.19|2036.99|2036.59|2036.16|2035.75|554
1705040400000|2024-01-12 06:20:00|2036.5|2036.2|2036.85|2036.35|2037.01|2036.71|2035.99|2035.59|516
1705040700000|2024-01-12 06:25:00|2036.84|2036.34|2036.12|2035.82|2036.85|2036.46|2035.86|2035.52|442
1705041000000|2024-01-12 06:30:00|2036.07|2035.77|2035.73|2035.43|2036.21|2035.82|2035.49|2035.09|682
1705041300000|2024-01-12 06:35:00|2035.72|2035.42|2035.65|2035.35|2036.38|2036.02|2035.62|2035.28|540
1705041600000|2024-01-12 06:40:00|2035.66|2035.36|2035.35|2034.85|2035.81|2035.42|2035.17|2034.77|413
1705041900000|2024-01-12 06:45:00|2035.33|2034.83|2035.41|2035.11|2035.97|2035.59|2035.1|2034.72|629
1705042200000|2024-01-12 06:50:00|2035.42|2035.12|2036.24|2035.74|2036.4|2036.04|2035.41|2035.02|515
1705042500000|2024-01-12 06:55:00|2036.25|2035.75|2035.48|2035.18|2036.46|2036.12|2035.34|2034.95|685
1705042800000|2024-01-12 07:00:00|2035.54|2035.24|2034.44|2034.14|2035.66|2035.32|2034.44|2034.01|848
1705043100000|2024-01-12 07:05:00|2034.55|2034.25|2035.42|2035.12|2035.5|2035.17|2034.46|2034.07|682
1705043400000|2024-01-12 07:10:00|2035.52|2035.02|2035.54|2035.04|2036.31|2035.96|2035.42|2035.02|675
1705043700000|2024-01-12 07:15:00|2035.55|2035.05|2036.27|2035.97|2036.54|2036.14|2035.18|2034.82|775
1705044000000|2024-01-12 07:20:00|2036.26|2035.96|2036.01|2035.51|2036.69|2036.34|2035.75|2035.36|609
1705044300000|2024-01-12 07:25:00|2036|2035.5|2038.26|2037.76|2038.58|2038.27|2035.69|2035.34|742
1705044600000|2024-01-12 07:30:00|2038.15|2037.85|2038.39|2038.09|2039.59|2039.29|2036.99|2036.57|1010
1705044900000|2024-01-12 07:35:00|2038.38|2038.08|2037.45|2036.95|2038.48|2038.18|2037.19|2036.85|864
1705045200000|2024-01-12 07:40:00|2037.46|2036.96|2036.85|2036.35|2037.5|2037.1|2036.62|2036.19|724
1705045500000|2024-01-12 07:45:00|2036.84|2036.34|2036.99|2036.49|2037.47|2037.1|2035.79|2035.45|757
1705045800000|2024-01-12 07:50:00|2036.98|2036.48|2038.17|2037.67|2038.86|2038.48|2036.93|2036.48|730
1705046100000|2024-01-12 07:55:00|2038.18|2037.68|2037.85|2037.35|2038.77|2038.36|2037.51|2037.19|630
1705046400000|2024-01-12 08:00:00|2037.75|2037.45|2038.95|2038.65|2039.12|2038.73|2037.7|2037.4|952
1705046700000|2024-01-12 08:05:00|2038.96|2038.66|2039.4|2039.1|2040.03|2039.63|2038.96|2038.61|1016
1705047000000|2024-01-12 08:10:00|2039.41|2039.11|2038.96|2038.66|2039.88|2039.57|2038.6|2038.21|886
1705047300000|2024-01-12 08:15:00|2038.94|2038.64|2039.19|2038.89|2039.93|2039.55|2038.48|2038.18|817
1705047600000|2024-01-12 08:20:00|2039.16|2038.86|2038.79|2038.49|2039.27|2038.88|2038.32|2037.98|807
1705047900000|2024-01-12 08:25:00|2038.84|2038.54|2038.96|2038.46|2039.93|2039.44|2038.58|2038.26|850
1705048200000|2024-01-12 08:30:00|2038.88|2038.38|2039.95|2039.45|2040.1|2039.72|2038.14|2037.77|769
1705048500000|2024-01-12 08:35:00|2040.03|2039.53|2039.45|2038.95|2040.17|2039.73|2038.75|2038.36|703
1705048800000|2024-01-12 08:40:00|2039.43|2038.93|2038.03|2037.73|2039.57|2039.12|2037.96|2037.57|797
1705049100000|2024-01-12 08:45:00|2038.02|2037.72|2037.7|2037.2|2038.13|2037.74|2037.24|2036.85|731
1705049400000|2024-01-12 08:50:00|2037.63|2037.33|2038.21|2037.91|2038.71|2038.34|2037.38|2036.99|696
1705049700000|2024-01-12 08:55:00|2038.23|2037.93|2038.95|2038.65|2039.24|2038.94|2038.2|2037.83|700
1705050000000|2024-01-12 09:00:00|2038.91|2038.61|2038.59|2038.29|2039.76|2039.36|2038.42|2038.03|726
1705050300000|2024-01-12 09:05:00|2038.62|2038.32|2039.59|2039.29|2039.6|2039.3|2038.57|2038.2|697
1705050600000|2024-01-12 09:10:00|2039.58|2039.28|2039.51|2039.21|2040.44|2040.04|2039.4|2039.04|774
1705050900000|2024-01-12 09:15:00|2039.53|2039.23|2039.66|2039.36|2040.02|2039.6|2039.24|2038.94|691
1705051200000|2024-01-12 09:20:00|2039.65|2039.35|2039.78|2039.28|2040.08|2039.59|2039.38|2038.95|564
1705051500000|2024-01-12 09:25:00|2039.77|2039.27|2040.2|2039.9|2040.39|2039.98|2039.04|2038.67|735
1705051800000|2024-01-12 09:30:00|2040.19|2039.89|2039.71|2039.21|2040.38|2039.97|2039.54|2039.18|658
1705052100000|2024-01-12 09:35:00|2039.72|2039.22|2040.03|2039.73|2040.15|2039.74|2039.39|2039.04|716
1705052400000|2024-01-12 09:40:00|2040.02|2039.72|2040.07|2039.57|2040.34|2039.98|2039.55|2039.2|578
1705052700000|2024-01-12 09:45:00|2040.04|2039.54|2039.01|2038.51|2040.31|2039.9|2038.41|2038.03|653
1705053000000|2024-01-12 09:50:00|2038.91|2038.61|2038.6|2038.3|2039.22|2038.84|2038.15|2037.76|582
1705053300000|2024-01-12 09:55:00|2038.57|2038.27|2038.35|2038.05|2038.65|2038.35|2038.02|2037.72|491
1705053600000|2024-01-12 10:00:00|2038.36|2038.06|2039.48|2039.18|2039.67|2039.29|2038.24|2037.94|518
1705053900000|2024-01-12 10:05:00|2039.49|2039.19|2039.61|2039.31|2039.69|2039.31|2038.83|2038.52|458
1705054200000|2024-01-12 10:10:00|2039.6|2039.3|2039.39|2039.09|2039.81|2039.42|2039.19|2038.88|460
1705054500000|2024-01-12 10:15:00|2039.41|2039.11|2039.4|2039.1|2039.54|2039.19|2038.73|2038.43|407
1705054800000|2024-01-12 10:20:00|2039.43|2039.13|2040.01|2039.51|2040.37|2040.07|2039.36|2038.97|517
1705055100000|2024-01-12 10:25:00|2039.91|2039.61|2040.32|2040.02|2040.7|2040.31|2039.89|2039.58|527
1705055400000|2024-01-12 10:30:00|2040.31|2040.01|2040.5|2040.2|2040.57|2040.27|2039.65|2039.35|544
1705055700000|2024-01-12 10:35:00|2040.59|2040.09|2040.61|2040.31|2041.06|2040.76|2040.21|2039.87|551
1705056000000|2024-01-12 10:40:00|2040.6|2040.3|2042.5|2042.2|2042.77|2042.37|2040.46|2040.16|699
1705056300000|2024-01-12 10:45:00|2042.43|2042.13|2043.77|2043.47|2044|2043.69|2042.43|2042.1|780
1705056600000|2024-01-12 10:50:00|2043.8|2043.5|2044.23|2043.93|2044.48|2044.08|2043.16|2042.86|740
1705056900000|2024-01-12 10:55:00|2044.26|2043.96|2046.18|2045.68|2046.45|2046.05|2043.82|2043.52|870
1705057200000|2024-01-12 11:00:00|2046.2|2045.7|2045.84|2045.54|2047.6|2047.3|2045.84|2045.54|1061
1705057500000|2024-01-12 11:05:00|2045.88|2045.58|2045.9|2045.6|2046.79|2046.39|2045.57|2045.27|801
1705057800000|2024-01-12 11:10:00|2045.88|2045.58|2045.36|2045.06|2045.91|2045.61|2045.08|2044.76|711
1705058100000|2024-01-12 11:15:00|2045.35|2045.05|2045.64|2045.34|2046.15|2045.79|2045.26|2044.88|684
1705058400000|2024-01-12 11:20:00|2045.65|2045.35|2045.63|2045.33|2045.91|2045.53|2045.11|2044.72|615
1705058700000|2024-01-12 11:25:00|2045.64|2045.34|2045.87|2045.37|2045.88|2045.53|2045.15|2044.85|566
1705059000000|2024-01-12 11:30:00|2045.82|2045.52|2046.43|2046.13|2046.71|2046.32|2045.72|2045.32|666
1705059300000|2024-01-12 11:35:00|2046.42|2046.12|2046.86|2046.36|2046.9|2046.5|2045.99|2045.62|564
1705059600000|2024-01-12 11:40:00|2046.9|2046.4|2045.3|2045|2046.92|2046.51|2045.28|2044.98|797
1705059900000|2024-01-12 11:45:00|2045.33|2045.03|2045.38|2045.08|2046.07|2045.77|2044.82|2044.52|792
1705060200000|2024-01-12 11:50:00|2045.52|2045.02|2045.32|2045.02|2045.52|2045.08|2044.32|2043.91|864
1705060500000|2024-01-12 11:55:00|2045.31|2045.01|2045.63|2045.33|2046.04|2045.71|2044.87|2044.57|790
1705060800000|2024-01-12 12:00:00|2045.65|2045.35|2048.79|2048.49|2050.27|2049.77|2045.65|2045.35|1206
1705061100000|2024-01-12 12:05:00|2048.8|2048.5|2051.66|2051.36|2053.86|2053.56|2048.09|2047.74|1371
1705061400000|2024-01-12 12:10:00|2051.75|2051.25|2051.14|2050.84|2052.44|2052.14|2050.73|2050.4|1299
1705061700000|2024-01-12 12:15:00|2051.23|2050.73|2049.28|2048.98|2051.34|2050.99|2048.43|2048.04|999
1705062000000|2024-01-12 12:20:00|2049.29|2048.99|2048.69|2048.19|2049.51|2049.15|2047.94|2047.64|937
1705062300000|2024-01-12 12:25:00|2048.8|2048.3|2048.75|2048.45|2049.69|2049.29|2048.61|2048.22|794
1705062600000|2024-01-12 12:30:00|2048.76|2048.46|2050.29|2049.79|2050.57|2050.21|2048.76|2048.46|880
1705062900000|2024-01-12 12:35:00|2050.31|2049.81|2049.51|2049.21|2050.57|2050.2|2049.01|2048.6|793
1705063200000|2024-01-12 12:40:00|2049.5|2049.2|2049.31|2048.81|2050.13|2049.74|2049|2048.62|735
1705063500000|2024-01-12 12:45:00|2049.21|2048.91|2048.93|2048.63|2049.91|2049.54|2048.62|2048.32|771
1705063800000|2024-01-12 12:50:00|2048.91|2048.61|2048.7|2048.4|2049.58|2049.24|2048.69|2048.3|756
1705064100000|2024-01-12 12:55:00|2048.61|2048.31|2048.12|2047.62|2049.03|2048.7|2048|2047.6|785
1705064400000|2024-01-12 13:00:00|2048.11|2047.61|2046.21|2045.91|2048.11|2047.76|2045.39|2045.09|1506
1705064700000|2024-01-12 13:05:00|2046.2|2045.9|2046.28|2045.98|2047.84|2047.52|2045.84|2045.49|1246
1705065000000|2024-01-12 13:10:00|2046.37|2045.87|2046.21|2045.91|2046.91|2046.57|2045.59|2045.29|1044
1705065300000|2024-01-12 13:15:00|2046.22|2045.92|2045.63|2045.33|2046.95|2046.65|2045.27|2044.93|1083
1705065600000|2024-01-12 13:20:00|2045.43|2045.13|2047.41|2047.11|2048.61|2048.24|2044.58|2044.18|1316
1705065900000|2024-01-12 13:25:00|2047.51|2047.01|2049.64|2047.57|2049.98|2049.01|2047.47|2047|1248
1705066200000|2024-01-12 13:30:00|2049.61|2047.43|2052.53|2052.23|2055.99|2055.58|2048.86|2047.43|2039
1705066500000|2024-01-12 13:35:00|2052.54|2052.24|2054.7|2054.2|2056.21|2055.91|2052.43|2052.13|1901
1705066800000|2024-01-12 13:40:00|2054.53|2054.23|2054.54|2054.24|2055.47|2055.1|2053.03|2052.73|1668
1705067100000|2024-01-12 13:45:00|2054.52|2054.22|2053.35|2053.05|2056.08|2055.78|2053.05|2052.75|1650
1705067400000|2024-01-12 13:50:00|2053.36|2053.06|2055.81|2055.51|2056.61|2056.27|2053.21|2052.91|1594
1705067700000|2024-01-12 13:55:00|2055.84|2055.54|2056.38|2056.08|2056.86|2056.56|2055.51|2055.21|1455
1705068000000|2024-01-12 14:00:00|2056.39|2056.09|2057.68|2057.38|2059.49|2059.19|2055.94|2055.58|1742
1705068300000|2024-01-12 14:05:00|2057.61|2057.31|2056.4|2056.1|2058.54|2058.23|2055.77|2055.47|1584
1705068600000|2024-01-12 14:10:00|2056.32|2056.02|2054.31|2054.01|2057.5|2057.11|2053.5|2053.2|1598
1705068900000|2024-01-12 14:15:00|2054.41|2053.91|2055.55|2055.25|2055.89|2055.53|2053.61|2053.31|1236
1705069200000|2024-01-12 14:20:00|2055.56|2055.26|2056.36|2056.06|2057.13|2056.77|2055.42|2055.06|1202
1705069500000|2024-01-12 14:25:00|2056.47|2055.97|2057.98|2057.68|2058.29|2057.89|2056.3|2055.93|1252
1705069800000|2024-01-12 14:30:00|2057.99|2057.69|2061.25|2060.95|2061.83|2061.44|2057.87|2057.57|1668
1705070100000|2024-01-12 14:35:00|2061.36|2060.86|2060.02|2059.72|2062.51|2062.16|2060.02|2059.72|1582
1705070400000|2024-01-12 14:40:00|2060.01|2059.71|2060.95|2060.65|2061.7|2061.36|2059.81|2059.45|1526
1705070700000|2024-01-12 14:45:00|2060.94|2060.64|2059.64|2059.34|2061.12|2060.82|2059.57|2059.27|1469
1705071000000|2024-01-12 14:50:00|2059.66|2059.36|2057.35|2057.05|2059.84|2059.54|2057.12|2056.79|1443
1705071300000|2024-01-12 14:55:00|2057.39|2057.09|2056.14|2055.84|2058.03|2057.73|2055.32|2055.02|1500
1705071600000|2024-01-12 15:00:00|2056.13|2055.83|2057.34|2057.04|2057.8|2057.48|2055.43|2055.06|1531
1705071900000|2024-01-12 15:05:00|2057.42|2057.12|2058.28|2057.98|2059.89|2059.45|2057.4|2057.1|1469
1705072200000|2024-01-12 15:10:00|2058.27|2057.97|2059.09|2058.79|2059.49|2059.19|2056.76|2056.43|1461
1705072500000|2024-01-12 15:15:00|2059.11|2058.81|2057.77|2057.47|2060.37|2059.99|2057.63|2057.33|1391
1705072800000|2024-01-12 15:20:00|2057.79|2057.49|2057.99|2057.69|2058.95|2058.65|2057.29|2056.99|1235
1705073100000|2024-01-12 15:25:00|2057.95|2057.65|2058.33|2058.03|2058.71|2058.31|2056.89|2056.59|1279
1705073400000|2024-01-12 15:30:00|2058.39|2058.09|2057.05|2056.75|2058.84|2058.46|2056.23|2055.82|1296
1705073700000|2024-01-12 15:35:00|2057.04|2056.74|2054.36|2054.06|2057.2|2056.82|2053.57|2053.2|1509
1705074000000|2024-01-12 15:40:00|2054.39|2054.09|2052.36|2052.06|2055.39|2055|2051.84|2051.52|1478
1705074300000|2024-01-12 15:45:00|2052.39|2052.09|2053.38|2053.08|2053.39|2053.08|2051.19|2050.89|1482
1705074600000|2024-01-12 15:50:00|2053.39|2053.09|2053.3|2053|2054.49|2054.14|2052.87|2052.54|1312
1705074900000|2024-01-12 15:55:00|2053.29|2052.99|2053.86|2053.56|2053.95|2053.64|2052.02|2051.72|1225
1705075200000|2024-01-12 16:00:00|2053.92|2053.62|2053.28|2052.98|2054.18|2053.88|2051.38|2051.08|1324
1705075500000|2024-01-12 16:05:00|2053.25|2052.95|2053.54|2053.24|2054.23|2053.93|2051.84|2051.54|1235
1705075800000|2024-01-12 16:10:00|2053.53|2053.23|2052.75|2052.45|2054.18|2053.87|2052.73|2052.39|1099
1705076100000|2024-01-12 16:15:00|2052.73|2052.43|2053.45|2053.15|2053.78|2053.48|2051.78|2051.39|1190
1705076400000|2024-01-12 16:20:00|2053.44|2053.14|2054.35|2054.05|2054.64|2054.3|2052.51|2052.21|1223
1705076700000|2024-01-12 16:25:00|2054.26|2053.96|2055.58|2055.28|2055.76|2055.46|2054.26|2053.96|1064
1705077000000|2024-01-12 16:30:00|2055.57|2055.27|2053.87|2053.57|2055.57|2055.27|2053.73|2053.35|999
1705077300000|2024-01-12 16:35:00|2053.82|2053.52|2051.57|2051.27|2054.36|2054.06|2050.41|2050.11|1238
1705077600000|2024-01-12 16:40:00|2051.6|2051.3|2052.17|2051.87|2052.84|2052.5|2051.58|2051.19|1226
1705077900000|2024-01-12 16:45:00|2052.14|2051.84|2051.31|2050.81|2052.14|2051.84|2050.78|2050.45|1172
1705078200000|2024-01-12 16:50:00|2051.35|2050.85|2051.27|2050.77|2051.58|2051.18|2049.99|2049.6|1151
1705078500000|2024-01-12 16:55:00|2051.11|2050.81|2048.54|2048.24|2051.15|2050.83|2048.5|2048.13|1216
1705078800000|2024-01-12 17:00:00|2048.55|2048.25|2047.28|2046.78|2048.88|2048.51|2046.48|2046.17|1235
1705079100000|2024-01-12 17:05:00|2047.27|2046.77|2047.17|2046.87|2048.35|2047.92|2046.34|2046.04|1125
1705079400000|2024-01-12 17:10:00|2047.21|2046.91|2045.2|2044.9|2047.23|2046.93|2045.09|2044.74|1207
1705079700000|2024-01-12 17:15:00|2045.21|2044.91|2044.73|2044.43|2045.44|2045.08|2043.52|2043.21|1326
1705080000000|2024-01-12 17:20:00|2044.56|2044.26|2043.7|2043.2|2044.97|2044.65|2043.36|2043.06|1107
1705080300000|2024-01-12 17:25:00|2043.69|2043.19|2044.08|2043.58|2044.29|2043.99|2042.88|2042.48|1042
1705080600000|2024-01-12 17:30:00|2043.99|2043.69|2042.88|2042.58|2044.22|2043.91|2042.6|2042.19|1025
1705080900000|2024-01-12 17:35:00|2042.84|2042.54|2043.45|2043.15|2043.66|2043.28|2041.89|2041.49|1110
1705081200000|2024-01-12 17:40:00|2043.28|2042.98|2042.97|2042.67|2043.42|2043.04|2042.35|2041.97|854
1705081500000|2024-01-12 17:45:00|2043.1|2042.8|2043.08|2042.78|2043.33|2043|2041.76|2041.26|912
1705081800000|2024-01-12 17:50:00|2043.07|2042.77|2044.42|2044.12|2045.19|2044.89|2042.44|2042.06|1009
1705082100000|2024-01-12 17:55:00|2044.51|2044.21|2044.13|2043.83|2045.3|2044.98|2043.96|2043.56|925
1705082400000|2024-01-12 18:00:00|2044.15|2043.85|2043.75|2043.45|2044.44|2044.07|2043.21|2042.81|906
1705082700000|2024-01-12 18:05:00|2043.81|2043.51|2044.69|2044.39|2045.04|2044.64|2043.74|2043.32|910
1705083000000|2024-01-12 18:10:00|2044.73|2044.43|2045.78|2045.28|2046.21|2045.83|2044.47|2044.1|892
1705083300000|2024-01-12 18:15:00|2045.69|2045.39|2047.91|2047.41|2047.94|2047.62|2045.54|2045.18|967
1705083600000|2024-01-12 18:20:00|2047.81|2047.51|2047.56|2047.26|2048.99|2048.59|2047.06|2046.66|1059
1705083900000|2024-01-12 18:25:00|2047.57|2047.27|2047.17|2046.87|2048.57|2048.18|2047.09|2046.72|981
1705084200000|2024-01-12 18:30:00|2047.16|2046.86|2047.44|2047.14|2047.89|2047.49|2046.68|2046.38|742
1705084500000|2024-01-12 18:35:00|2047.43|2047.13|2047.17|2046.67|2047.79|2047.4|2046.72|2046.39|721
1705084800000|2024-01-12 18:40:00|2047.16|2046.66|2046.3|2046|2047.16|2046.75|2045.76|2045.46|603
1705085100000|2024-01-12 18:45:00|2046.29|2045.99|2047.04|2046.74|2047.14|2046.76|2045.88|2045.5|506
1705085400000|2024-01-12 18:50:00|2047.08|2046.78|2047.27|2046.77|2047.47|2047.16|2046.72|2046.32|549
1705085700000|2024-01-12 18:55:00|2047.18|2046.88|2047.7|2047.4|2047.87|2047.52|2047.15|2046.77|555
1705086000000|2024-01-12 19:00:00|2047.71|2047.41|2047.99|2047.69|2048.15|2047.82|2047.48|2047.17|552
1705086300000|2024-01-12 19:05:00|2048|2047.7|2048.74|2048.44|2049.43|2049.03|2047.92|2047.52|621
1705086600000|2024-01-12 19:10:00|2048.77|2048.47|2049.02|2048.52|2049.15|2048.78|2048.24|2047.84|643
1705086900000|2024-01-12 19:15:00|2049.03|2048.53|2049.27|2048.77|2049.36|2048.97|2048.74|2048.37|517
1705087200000|2024-01-12 19:20:00|2049.26|2048.76|2048.94|2048.44|2049.45|2049.06|2048.34|2047.99|611
1705087500000|2024-01-12 19:25:00|2048.95|2048.45|2048.48|2048.18|2049.1|2048.7|2048.35|2048|511
1705087800000|2024-01-12 19:30:00|2048.49|2048.19|2047.97|2047.67|2049.02|2048.71|2047.93|2047.53|550
1705088100000|2024-01-12 19:35:00|2048.07|2047.57|2047.6|2047.3|2048.26|2047.88|2047.57|2047.26|508
1705088400000|2024-01-12 19:40:00|2047.61|2047.31|2046.75|2046.45|2047.71|2047.31|2046.73|2046.33|512
1705088700000|2024-01-12 19:45:00|2046.74|2046.44|2047.15|2046.85|2047.15|2046.85|2046.43|2046.03|507
1705089000000|2024-01-12 19:50:00|2047.16|2046.86|2047.22|2046.92|2047.62|2047.32|2047.09|2046.72|397
1705089300000|2024-01-12 19:55:00|2047.23|2046.93|2047.53|2047.23|2047.65|2047.3|2046.9|2046.52|550
1705089600000|2024-01-12 20:00:00|2047.55|2047.25|2047.18|2046.88|2047.57|2047.27|2046.88|2046.56|610
1705089900000|2024-01-12 20:05:00|2047.17|2046.87|2047.34|2047.04|2047.88|2047.58|2047.12|2046.73|397
1705090200000|2024-01-12 20:10:00|2047.33|2047.03|2047.49|2047.19|2047.68|2047.29|2047|2046.7|359
1705090500000|2024-01-12 20:15:00|2047.52|2047.22|2047.47|2047.17|2047.62|2047.3|2047.09|2046.76|397
1705090800000|2024-01-12 20:20:00|2047.46|2047.16|2047.24|2046.94|2047.77|2047.47|2046.91|2046.61|433
1705091100000|2024-01-12 20:25:00|2047.23|2046.93|2047.15|2046.85|2047.47|2047.14|2046.9|2046.6|448
1705091400000|2024-01-12 20:30:00|2047.17|2046.87|2046.78|2046.48|2047.36|2047.06|2046.64|2046.34|366
1705091700000|2024-01-12 20:35:00|2046.79|2046.49|2046.99|2046.69|2047.16|2046.78|2046.59|2046.27|380
1705092000000|2024-01-12 20:40:00|2047.01|2046.71|2046.34|2046.04|2047.08|2046.71|2046.28|2045.98|404
1705092300000|2024-01-12 20:45:00|2046.35|2046.05|2047.07|2046.77|2047.18|2046.88|2046.35|2046.05|335
1705092600000|2024-01-12 20:50:00|2047.06|2046.76|2047.02|2046.72|2047.2|2046.9|2046.63|2046.33|580
1705092900000|2024-01-12 20:55:00|2046.98|2046.68|2047.73|2047.43|2047.78|2047.48|2046.37|2046.07|640
1705093200000|2024-01-12 21:00:00|2047.59|2047.29|2047.31|2047.01|2047.68|2047.32|2047.08|2046.69|424
1705093500000|2024-01-12 21:05:00|2047.34|2047.04|2047.67|2047.37|2047.99|2047.63|2047.22|2046.85|311
1705093800000|2024-01-12 21:10:00|2047.66|2047.36|2047.54|2047.24|2047.91|2047.56|2047.44|2047.11|280
1705094100000|2024-01-12 21:15:00|2047.55|2047.25|2047.76|2047.46|2047.86|2047.56|2047.54|2047.18|182
1705094400000|2024-01-12 21:20:00|2047.75|2047.45|2048.43|2048.13|2048.48|2048.17|2047.75|2047.45|217
1705094700000|2024-01-12 21:25:00|2048.4|2048.1|2048.33|2047.83|2048.65|2048.25|2047.97|2047.58|205
1705095000000|2024-01-12 21:30:00|2048.36|2047.86|2048.45|2047.95|2048.67|2048.28|2048.26|2047.86|195
1705095300000|2024-01-12 21:35:00|2048.44|2047.94|2048.66|2048.16|2048.75|2048.38|2048.27|2047.87|246
1705095600000|2024-01-12 21:40:00|2048.74|2048.24|2048.82|2048.32|2049.07|2048.57|2048.44|2048.07|279
1705095900000|2024-01-12 21:45:00|2048.81|2048.31|2049.29|2048.79|2049.53|2049.11|2048.62|2048.12|344
1705096200000|2024-01-12 21:50:00|2049.3|2048.8|2049.16|2048.66|2049.52|2049.12|2048.59|2048.29|371
1705096500000|2024-01-12 21:55:00|2049.15|2048.65|2049.38|2048.88|2049.52|2049.06|2048.75|2048.27|260
1705273200000|2024-01-14 23:00:00|2047.58|2047.08|2048.1|2047.8|2048.99|2048.69|2047.23|2046.73|429
1705273500000|2024-01-14 23:05:00|2048.28|2047.78|2048.5|2048.2|2048.86|2048.46|2047.85|2047.55|280
1705273800000|2024-01-14 23:10:00|2048.58|2048.08|2047.76|2047.46|2048.58|2048.13|2047.6|2047.3|270
1705274100000|2024-01-14 23:15:00|2047.75|2047.45|2048.17|2047.87|2048.18|2047.88|2047.48|2047.18|244
1705274400000|2024-01-14 23:20:00|2048.07|2047.77|2047.95|2047.65|2048.12|2047.82|2047.62|2047.32|192
1705274700000|2024-01-14 23:25:00|2047.93|2047.63|2047.13|2046.83|2047.93|2047.63|2047.13|2046.83|188
1705275000000|2024-01-14 23:30:00|2047.11|2046.81|2047.41|2047.11|2047.42|2047.12|2046.58|2046.28|355
1705275300000|2024-01-14 23:35:00|2047.4|2047.1|2048.24|2047.94|2048.25|2047.95|2047.31|2047.01|300
1705275600000|2024-01-14 23:40:00|2048.25|2047.95|2048.61|2048.31|2048.9|2048.6|2047.82|2047.52|332
1705275900000|2024-01-14 23:45:00|2048.6|2048.3|2047.89|2047.59|2048.62|2048.32|2047.58|2047.28|307
1705276200000|2024-01-14 23:50:00|2047.88|2047.58|2047.91|2047.61|2047.96|2047.66|2047.7|2047.4|192
1705276500000|2024-01-14 23:55:00|2047.82|2047.52|2047.86|2047.56|2048.04|2047.74|2047.45|2047.15|188
1705276800000|2024-01-15 00:00:00|2047.82|2047.52|2046.76|2046.46|2048.02|2047.72|2046.76|2046.46|418
1705277100000|2024-01-15 00:05:00|2046.78|2046.48|2046.45|2046.15|2047.16|2046.86|2046.01|2045.71|331
1705277400000|2024-01-15 00:10:00|2046.46|2046.16|2047.22|2046.92|2047.22|2046.92|2046.41|2046.11|279
1705277700000|2024-01-15 00:15:00|2047.2|2046.9|2047.19|2046.89|2047.33|2047.03|2046.9|2046.6|333
1705278000000|2024-01-15 00:20:00|2047.18|2046.88|2048.14|2047.84|2048.15|2047.85|2046.94|2046.64|298
1705278300000|2024-01-15 00:25:00|2048.16|2047.86|2048.2|2047.9|2048.44|2048.14|2047.89|2047.59|306
1705278600000|2024-01-15 00:30:00|2048.18|2047.88|2048.58|2048.28|2048.69|2048.39|2047.89|2047.59|245
1705278900000|2024-01-15 00:35:00|2048.59|2048.29|2048.17|2047.87|2048.68|2048.38|2047.82|2047.46|291
1705279200000|2024-01-15 00:40:00|2048.19|2047.89|2048.14|2047.84|2048.54|2048.24|2048.03|2047.73|301
1705279500000|2024-01-15 00:45:00|2048.1|2047.6|2047.98|2047.48|2048.58|2048.08|2047.93|2047.43|267
1705279800000|2024-01-15 00:50:00|2047.94|2047.44|2048.07|2047.57|2048.45|2047.95|2047.74|2047.24|338
1705280100000|2024-01-15 00:55:00|2048.09|2047.59|2048.17|2047.67|2048.44|2047.94|2047.56|2047.08|294
1705280400000|2024-01-15 01:00:00|2048.16|2047.66|2049.06|2048.56|2049.23|2048.8|2047.85|2047.35|563
1705280700000|2024-01-15 01:05:00|2049.05|2048.55|2049.44|2048.94|2049.52|2049.18|2048.73|2048.23|401
1705281000000|2024-01-15 01:10:00|2049.3|2049|2048.48|2048.18|2049.47|2049.14|2048.08|2047.78|349
1705281300000|2024-01-15 01:15:00|2048.5|2048.2|2048.07|2047.57|2048.79|2048.41|2047.71|2047.34|738
1705281600000|2024-01-15 01:20:00|2048.03|2047.53|2049.21|2048.91|2049.46|2049.08|2047.65|2047.33|1045
1705281900000|2024-01-15 01:25:00|2049.2|2048.9|2049.17|2048.87|2049.65|2049.32|2048.69|2048.31|896
1705282200000|2024-01-15 01:30:00|2049.14|2048.84|2049.53|2049.03|2050.19|2049.83|2048.97|2048.58|1133
1705282500000|2024-01-15 01:35:00|2049.49|2048.99|2050.62|2050.12|2050.67|2050.22|2049.43|2048.99|1082
1705282800000|2024-01-15 01:40:00|2050.63|2050.13|2051.12|2050.82|2051.19|2050.85|2049.91|2049.44|956
1705283100000|2024-01-15 01:45:00|2051.09|2050.79|2051.25|2050.75|2051.64|2051.27|2050.88|2050.44|929
1705283400000|2024-01-15 01:50:00|2051.29|2050.79|2051.56|2051.06|2051.73|2051.37|2050.97|2050.57|930
1705283700000|2024-01-15 01:55:00|2051.51|2051.21|2051.34|2050.84|2051.6|2051.22|2050.82|2050.37|727
1705284000000|2024-01-15 02:00:00|2051.36|2050.86|2050.82|2050.52|2051.65|2051.33|2050.06|2049.67|888
1705284300000|2024-01-15 02:05:00|2050.86|2050.56|2050.7|2050.2|2051|2050.64|2050.07|2049.64|918
1705284600000|2024-01-15 02:10:00|2050.69|2050.19|2051.09|2050.79|2051.5|2051.09|2050.47|2049.99|817
1705284900000|2024-01-15 02:15:00|2051.08|2050.78|2053.76|2053.46|2054.01|2053.71|2050.66|2050.28|943
1705285200000|2024-01-15 02:20:00|2053.71|2053.41|2053.85|2053.35|2054.5|2054.08|2053.09|2052.6|1051
1705285500000|2024-01-15 02:25:00|2053.78|2053.48|2054.98|2054.48|2055.62|2055.22|2053.68|2053.34|1146
1705285800000|2024-01-15 02:30:00|2054.87|2054.57|2055.21|2054.71|2055.8|2055.5|2054.37|2053.97|1149
1705286100000|2024-01-15 02:35:00|2055.22|2054.72|2054.33|2054.03|2055.46|2055.13|2054.2|2053.9|870
1705286400000|2024-01-15 02:40:00|2054.43|2053.93|2054.73|2054.23|2055.29|2054.92|2054.08|2053.78|770
1705286700000|2024-01-15 02:45:00|2054.82|2054.32|2054.49|2054.19|2055.15|2054.66|2054.22|2053.83|681
1705287000000|2024-01-15 02:50:00|2054.52|2054.02|2055.82|2055.52|2056.04|2055.74|2054.32|2053.94|992
1705287300000|2024-01-15 02:55:00|2055.98|2055.68|2056.68|2056.18|2056.74|2056.44|2055.64|2055.32|932
1705287600000|2024-01-15 03:00:00|2056.6|2056.3|2056.02|2055.72|2056.93|2056.54|2055.86|2055.47|1020
1705287900000|2024-01-15 03:05:00|2056.08|2055.78|2055.92|2055.62|2057.05|2056.74|2055.79|2055.44|893
1705288200000|2024-01-15 03:10:00|2055.84|2055.54|2056.2|2055.7|2056.62|2056.25|2055.72|2055.31|833
1705288500000|2024-01-15 03:15:00|2056.21|2055.91|2056.25|2055.95|2056.62|2056.25|2056.02|2055.63|658
1705288800000|2024-01-15 03:20:00|2056.32|2055.82|2056.38|2056.08|2057.07|2056.72|2056.26|2055.81|696
1705289100000|2024-01-15 03:25:00|2056.36|2056.06|2056.81|2056.51|2057.16|2056.79|2056.36|2056.06|834
1705289400000|2024-01-15 03:30:00|2056.85|2056.55|2056.54|2056.24|2057.07|2056.68|2056.4|2056|661
1705289700000|2024-01-15 03:35:00|2056.61|2056.31|2058|2057.7|2058.13|2057.83|2056.38|2055.96|806
1705290000000|2024-01-15 03:40:00|2057.99|2057.69|2058.19|2057.89|2058.26|2057.96|2057.25|2056.86|833
1705290300000|2024-01-15 03:45:00|2058.24|2057.94|2057.57|2057.07|2058.39|2058.03|2057.19|2056.83|634
1705290600000|2024-01-15 03:50:00|2057.52|2057.02|2057.25|2056.75|2057.68|2057.29|2056.69|2056.28|636
1705290900000|2024-01-15 03:55:00|2057.17|2056.87|2057.74|2057.24|2058.41|2057.91|2057.01|2056.6|947
1705291200000|2024-01-15 04:00:00|2057.75|2057.25|2055.84|2055.34|2057.91|2057.52|2055.73|2055.32|809
1705291500000|2024-01-15 04:05:00|2055.85|2055.35|2055.9|2055.6|2056.34|2055.94|2055.41|2054.99|680
1705291800000|2024-01-15 04:10:00|2055.91|2055.61|2055.46|2055.16|2056.2|2055.81|2055.41|2055.02|568
1705292100000|2024-01-15 04:15:00|2055.49|2055.19|2055.21|2054.71|2055.9|2055.4|2055.06|2054.56|710
1705292400000|2024-01-15 04:20:00|2055.22|2054.72|2055.03|2054.53|2055.62|2055.14|2054.47|2054.06|616
1705292700000|2024-01-15 04:25:00|2054.97|2054.47|2054.04|2053.54|2055.15|2054.75|2053.75|2053.27|557
1705293000000|2024-01-15 04:30:00|2054.09|2053.59|2054.32|2053.82|2054.62|2054.19|2053.79|2053.31|575
1705293300000|2024-01-15 04:35:00|2054.33|2053.83|2054.35|2053.85|2054.51|2054.01|2053.86|2053.46|543
1705293600000|2024-01-15 04:40:00|2054.4|2053.9|2055.11|2054.61|2055.19|2054.69|2054.1|2053.6|517
1705293900000|2024-01-15 04:45:00|2055.09|2054.59|2054.79|2054.29|2055.14|2054.74|2054.64|2054.14|506
1705294200000|2024-01-15 04:50:00|2054.76|2054.26|2054.61|2054.11|2054.91|2054.5|2054.46|2054.06|460
1705294500000|2024-01-15 04:55:00|2054.66|2054.16|2054.54|2054.24|2054.74|2054.34|2054.36|2053.96|494
1705294800000|2024-01-15 05:00:00|2054.51|2054.21|2054.54|2054.24|2054.68|2054.32|2054.26|2053.85|506
1705295100000|2024-01-15 05:05:00|2054.6|2054.1|2053.94|2053.44|2054.85|2054.48|2053.37|2053.01|616
1705295400000|2024-01-15 05:10:00|2053.89|2053.59|2054.55|2054.05|2054.86|2054.36|2053.11|2052.71|896
1705295700000|2024-01-15 05:15:00|2054.58|2054.08|2054.36|2053.86|2054.8|2054.3|2054.17|2053.76|434
1705296000000|2024-01-15 05:20:00|2054.4|2053.9|2054.21|2053.71|2054.68|2054.28|2054.07|2053.69|378
1705296300000|2024-01-15 05:25:00|2054.11|2053.81|2054.33|2053.83|2054.51|2054.03|2054|2053.5|530
1705296600000|2024-01-15 05:30:00|2054.35|2053.85|2055.2|2054.9|2055.32|2054.92|2054.31|2053.83|686
1705296900000|2024-01-15 05:35:00|2055.21|2054.91|2054.84|2054.34|2055.41|2055|2054.57|2054.19|634
1705297200000|2024-01-15 05:40:00|2054.83|2054.33|2055.17|2054.67|2055.41|2054.91|2054.65|2054.15|569
1705297500000|2024-01-15 05:45:00|2055.1|2054.8|2055.7|2055.2|2055.95|2055.65|2055.08|2054.69|717
1705297800000|2024-01-15 05:50:00|2055.68|2055.18|2055.08|2054.78|2055.74|2055.39|2054.77|2054.39|644
1705298100000|2024-01-15 05:55:00|2055.09|2054.79|2055.49|2054.99|2055.63|2055.19|2054.96|2054.6|547
1705298400000|2024-01-15 06:00:00|2055.46|2054.96|2054.87|2054.37|2055.51|2055.01|2054.46|2054.1|454
1705298700000|2024-01-15 06:05:00|2054.86|2054.36|2054.47|2053.97|2055.08|2054.62|2054|2053.62|639
1705299000000|2024-01-15 06:10:00|2054.5|2054|2054.94|2054.44|2055.38|2054.88|2054.41|2053.93|662
1705299300000|2024-01-15 06:15:00|2055.02|2054.52|2055.6|2055.1|2055.82|2055.32|2054.63|2054.13|588
1705299600000|2024-01-15 06:20:00|2055.61|2055.11|2056|2055.5|2056.29|2055.86|2055.31|2054.82|1006
1705299900000|2024-01-15 06:25:00|2055.99|2055.49|2056.51|2056.01|2056.8|2056.3|2055.54|2055.15|792
1705300200000|2024-01-15 06:30:00|2056.6|2056.1|2057.06|2056.56|2057.25|2056.75|2055.9|2055.47|806
1705300500000|2024-01-15 06:35:00|2057.02|2056.72|2056.92|2056.42|2057.38|2056.99|2056.18|2055.79|905
1705300800000|2024-01-15 06:40:00|2056.94|2056.44|2056.74|2056.24|2057.32|2056.94|2056.46|2056.06|782
1705301100000|2024-01-15 06:45:00|2056.75|2056.25|2056.09|2055.59|2057.33|2056.97|2055.73|2055.38|870
1705301400000|2024-01-15 06:50:00|2056.06|2055.56|2056.47|2056.17|2056.59|2056.2|2055.73|2055.37|705
1705301700000|2024-01-15 06:55:00|2056.58|2056.08|2055.67|2055.17|2056.59|2056.19|2055.23|2054.86|707
1705302000000|2024-01-15 07:00:00|2055.68|2055.18|2054.73|2054.23|2055.71|2055.21|2054.44|2054.05|948
1705302300000|2024-01-15 07:05:00|2054.79|2054.29|2055.86|2055.36|2055.94|2055.53|2054.58|2054.08|901
1705302600000|2024-01-15 07:10:00|2055.83|2055.33|2055.58|2055.08|2056.25|2055.85|2055.05|2054.7|809
1705302900000|2024-01-15 07:15:00|2055.39|2055.09|2054.68|2054.18|2055.6|2055.17|2054.35|2054|890
1705303200000|2024-01-15 07:20:00|2054.71|2054.21|2054.73|2054.23|2055.27|2054.78|2054.05|2053.65|698
1705303500000|2024-01-15 07:25:00|2054.71|2054.21|2054.75|2054.25|2055.37|2054.9|2054.18|2053.68|856
1705303800000|2024-01-15 07:30:00|2054.73|2054.23|2054.21|2053.71|2054.95|2054.56|2053.07|2052.73|1215
1705304100000|2024-01-15 07:35:00|2054.01|2053.51|2054.01|2053.51|2055.01|2054.59|2053.87|2053.37|920
1705304400000|2024-01-15 07:40:00|2054|2053.5|2054.98|2054.48|2055.11|2054.68|2053.22|2052.82|826
1705304700000|2024-01-15 07:45:00|2055.05|2054.55|2054.99|2054.49|2055.47|2055.07|2054.28|2053.88|814
1705305000000|2024-01-15 07:50:00|2054.96|2054.46|2054.56|2054.06|2055.41|2055.01|2054.11|2053.71|818
1705305300000|2024-01-15 07:55:00|2054.55|2054.05|2054.54|2054.04|2054.82|2054.32|2053.69|2053.27|883
1705305600000|2024-01-15 08:00:00|2054.62|2054.12|2054.97|2054.67|2055.23|2054.76|2054.14|2053.65|930
1705305900000|2024-01-15 08:05:00|2055|2054.7|2056.15|2055.85|2056.43|2056.01|2054.96|2054.54|846
1705306200000|2024-01-15 08:10:00|2056.16|2055.86|2056.83|2056.53|2057.28|2056.98|2056.04|2055.64|916
1705306500000|2024-01-15 08:15:00|2056.81|2056.51|2055.62|2055.12|2056.9|2056.57|2055.46|2055.06|684
1705306800000|2024-01-15 08:20:00|2055.54|2055.24|2055.93|2055.63|2056.16|2055.85|2055.27|2054.87|780
1705307100000|2024-01-15 08:25:00|2056.03|2055.53|2056.5|2056.2|2056.77|2056.39|2055.82|2055.4|707
1705307400000|2024-01-15 08:30:00|2056.49|2056.19|2056.04|2055.74|2056.66|2056.22|2055.68|2055.31|737
1705307700000|2024-01-15 08:35:00|2056.02|2055.72|2057.12|2056.82|2057.62|2057.32|2055.85|2055.48|724
1705308000000|2024-01-15 08:40:00|2057.06|2056.76|2058.21|2057.71|2058.5|2058.2|2056.88|2056.55|1115
1705308300000|2024-01-15 08:45:00|2058.04|2057.74|2058.41|2058.11|2058.94|2058.55|2057.99|2057.69|1044
1705308600000|2024-01-15 08:50:00|2058.46|2057.96|2057.68|2057.18|2058.91|2058.51|2057.34|2056.94|725
1705308900000|2024-01-15 08:55:00|2057.49|2057.19|2056.98|2056.48|2057.58|2057.23|2056.67|2056.3|859
1705309200000|2024-01-15 09:00:00|2056.96|2056.46|2056.17|2055.87|2056.96|2056.51|2054.89|2054.5|1101
1705309500000|2024-01-15 09:05:00|2056.12|2055.82|2056.71|2056.21|2057.11|2056.61|2056.1|2055.66|892
1705309800000|2024-01-15 09:10:00|2056.7|2056.2|2057.14|2056.64|2057.31|2056.97|2056.58|2056.17|819
1705310100000|2024-01-15 09:15:00|2057.2|2056.7|2057.02|2056.72|2057.2|2056.8|2056.38|2055.96|743
1705310400000|2024-01-15 09:20:00|2057.01|2056.71|2056.69|2056.19|2057.22|2056.89|2056.58|2056.19|721
1705310700000|2024-01-15 09:25:00|2056.71|2056.21|2056.37|2055.87|2056.77|2056.34|2056.02|2055.52|704
1705311000000|2024-01-15 09:30:00|2056.36|2055.86|2055.52|2055.22|2056.79|2056.39|2055.33|2054.96|724
1705311300000|2024-01-15 09:35:00|2055.51|2055.21|2054.53|2054.03|2055.65|2055.27|2054.09|2053.63|971
1705311600000|2024-01-15 09:40:00|2054.5|2054.2|2054.55|2054.05|2054.89|2054.46|2054.22|2053.8|758
1705311900000|2024-01-15 09:45:00|2054.52|2054.02|2054.14|2053.84|2055.05|2054.55|2053.75|2053.25|923
1705312200000|2024-01-15 09:50:00|2054.12|2053.82|2054.57|2054.07|2054.69|2054.34|2053.15|2052.85|900
1705312500000|2024-01-15 09:55:00|2054.59|2054.09|2055.28|2054.78|2055.5|2055.12|2054.14|2053.66|690
1705312800000|2024-01-15 10:00:00|2055.34|2054.84|2054.1|2053.6|2055.48|2055.06|2053.69|2053.32|878
1705313100000|2024-01-15 10:05:00|2054.12|2053.62|2054.09|2053.79|2054.81|2054.47|2053.89|2053.54|702
1705313400000|2024-01-15 10:10:00|2054.11|2053.81|2053.98|2053.48|2054.71|2054.27|2053.57|2053.17|727
1705313700000|2024-01-15 10:15:00|2053.91|2053.41|2053.61|2053.31|2054.13|2053.8|2053.51|2053.08|775
1705314000000|2024-01-15 10:20:00|2053.65|2053.35|2053.7|2053.2|2053.89|2053.5|2053.45|2053.04|621
1705314300000|2024-01-15 10:25:00|2053.6|2053.3|2053.13|2052.63|2053.81|2053.44|2052.32|2051.94|729
1705314600000|2024-01-15 10:30:00|2053.11|2052.61|2053.38|2053.08|2054.22|2053.88|2052.44|2052.08|828
1705314900000|2024-01-15 10:35:00|2053.4|2053.1|2053.68|2053.38|2053.79|2053.4|2053.01|2052.61|572
1705315200000|2024-01-15 10:40:00|2053.63|2053.33|2053.68|2053.18|2053.83|2053.43|2053.28|2052.9|576
1705315500000|2024-01-15 10:45:00|2053.64|2053.14|2052.91|2052.61|2053.74|2053.34|2052.68|2052.29|629
1705315800000|2024-01-15 10:50:00|2052.9|2052.6|2053.01|2052.71|2053.23|2052.85|2052.78|2052.38|480
1705316100000|2024-01-15 10:55:00|2053.02|2052.72|2053.21|2052.91|2053.66|2053.27|2052.91|2052.51|541
1705316400000|2024-01-15 11:00:00|2053.29|2052.99|2053.49|2053.19|2054.1|2053.68|2053.29|2052.99|764
1705316700000|2024-01-15 11:05:00|2053.51|2053.21|2053.02|2052.52|2053.69|2053.35|2052.8|2052.4|613
1705317000000|2024-01-15 11:10:00|2053|2052.5|2052.73|2052.23|2053.18|2052.78|2052.49|2052.08|554
1705317300000|2024-01-15 11:15:00|2052.74|2052.24|2052.34|2052.04|2052.79|2052.39|2051.74|2051.35|687
1705317600000|2024-01-15 11:20:00|2052.36|2052.06|2052.62|2052.12|2052.91|2052.55|2052.15|2051.75|575
1705317900000|2024-01-15 11:25:00|2052.63|2052.13|2053.03|2052.53|2053.43|2053.02|2052.5|2052.11|630
1705318200000|2024-01-15 11:30:00|2053.02|2052.52|2052.93|2052.43|2053.15|2052.77|2052.53|2052.12|702
1705318500000|2024-01-15 11:35:00|2052.95|2052.45|2053.15|2052.85|2053.25|2052.9|2052.35|2051.94|676
1705318800000|2024-01-15 11:40:00|2053.2|2052.9|2053.57|2053.27|2053.95|2053.48|2053.15|2052.76|638
1705319100000|2024-01-15 11:45:00|2053.61|2053.31|2053.83|2053.33|2054.05|2053.65|2053.44|2053.04|661
1705319400000|2024-01-15 11:50:00|2053.77|2053.27|2053.61|2053.11|2054.05|2053.57|2053.14|2052.73|741
1705319700000|2024-01-15 11:55:00|2053.6|2053.1|2053.63|2053.13|2054.22|2053.72|2053.54|2053.1|641
1705320000000|2024-01-15 12:00:00|2053.64|2053.14|2053.46|2053.16|2054.03|2053.57|2053.14|2052.75|753
1705320300000|2024-01-15 12:05:00|2053.47|2053.17|2053.34|2053.04|2053.88|2053.5|2053.2|2052.84|569
1705320600000|2024-01-15 12:10:00|2053.32|2053.02|2053|2052.5|2053.43|2053.13|2052.71|2052.35|622
1705320900000|2024-01-15 12:15:00|2052.91|2052.61|2053.19|2052.89|2053.53|2053.15|2052.9|2052.6|698
1705321200000|2024-01-15 12:20:00|2053.18|2052.88|2052.85|2052.35|2053.35|2053|2052.55|2052.16|620
1705321500000|2024-01-15 12:25:00|2052.86|2052.36|2052.35|2052.05|2052.87|2052.5|2052.26|2051.86|693
1705321800000|2024-01-15 12:30:00|2052.48|2052.18|2051.86|2051.56|2052.53|2052.18|2051.53|2051.22|944
1705322100000|2024-01-15 12:35:00|2051.85|2051.55|2052.44|2051.94|2052.5|2052.1|2051.52|2051.16|757
1705322400000|2024-01-15 12:40:00|2052.43|2051.93|2051.67|2051.37|2052.68|2052.29|2051.5|2051.13|902
1705322700000|2024-01-15 12:45:00|2051.66|2051.36|2052.49|2051.99|2052.5|2052.11|2051.56|2051.21|689
1705323000000|2024-01-15 12:50:00|2052.5|2052|2053.38|2052.88|2053.51|2053.1|2052.28|2051.98|676
1705323300000|2024-01-15 12:55:00|2053.25|2052.95|2052.95|2052.65|2053.39|2052.96|2052.78|2052.42|816
1705323600000|2024-01-15 13:00:00|2052.93|2052.63|2053.07|2052.57|2053.81|2053.38|2052.83|2052.41|1113
1705323900000|2024-01-15 13:05:00|2053.14|2052.64|2053.1|2052.6|2053.57|2053.07|2052.63|2052.25|793
1705324200000|2024-01-15 13:10:00|2053.11|2052.61|2053.9|2053.4|2054.11|2053.79|2052.83|2052.51|979
1705324500000|2024-01-15 13:15:00|2053.97|2053.47|2054.17|2053.87|2054.5|2054.03|2053.4|2053.08|860
1705324800000|2024-01-15 13:20:00|2054.15|2053.85|2053.27|2052.77|2054.67|2054.23|2052.91|2052.54|870
1705325100000|2024-01-15 13:25:00|2053.21|2052.91|2052.88|2052.38|2053.72|2053.3|2052.72|2052.31|854
1705325400000|2024-01-15 13:30:00|2052.85|2052.35|2052.88|2052.58|2053.63|2053.24|2052.35|2051.87|878
1705325700000|2024-01-15 13:35:00|2052.86|2052.56|2053.85|2053.35|2054|2053.63|2052.79|2052.39|924
1705326000000|2024-01-15 13:40:00|2053.91|2053.41|2053.54|2053.04|2053.91|2053.49|2053.11|2052.69|658
1705326300000|2024-01-15 13:45:00|2053.59|2053.09|2054.09|2053.59|2054.11|2053.72|2053.32|2052.93|691
1705326600000|2024-01-15 13:50:00|2054.03|2053.53|2054.02|2053.52|2054.39|2053.99|2053.66|2053.34|732
1705326900000|2024-01-15 13:55:00|2054|2053.5|2054.39|2054.09|2054.56|2054.17|2053.79|2053.44|699
1705327200000|2024-01-15 14:00:00|2054.41|2054.11|2053.89|2053.59|2054.72|2054.32|2053.85|2053.44|658
1705327500000|2024-01-15 14:05:00|2053.99|2053.49|2054.07|2053.57|2054.11|2053.73|2053.19|2052.79|836
1705327800000|2024-01-15 14:10:00|2054.1|2053.6|2053.87|2053.57|2054.1|2053.65|2053.39|2052.99|665
1705328100000|2024-01-15 14:15:00|2053.93|2053.43|2053.82|2053.52|2054.11|2053.73|2053.38|2053.03|830
1705328400000|2024-01-15 14:20:00|2053.83|2053.53|2053.76|2053.26|2053.94|2053.55|2053.12|2052.82|766
1705328700000|2024-01-15 14:25:00|2053.69|2053.39|2052.39|2052.09|2053.95|2053.64|2052.26|2051.92|778
1705329000000|2024-01-15 14:30:00|2052.38|2052.08|2051.91|2051.61|2053.03|2052.69|2051.83|2051.43|652
1705329300000|2024-01-15 14:35:00|2051.89|2051.59|2053.03|2052.73|2053.42|2053.02|2051.89|2051.53|872
1705329600000|2024-01-15 14:40:00|2053.02|2052.72|2052.61|2052.11|2053.56|2053.24|2052.29|2051.9|699
1705329900000|2024-01-15 14:45:00|2052.62|2052.12|2052.5|2052|2052.8|2052.46|2052.14|2051.73|758
1705330200000|2024-01-15 14:50:00|2052.49|2051.99|2052.47|2051.97|2052.74|2052.35|2052.05|2051.69|677
1705330500000|2024-01-15 14:55:00|2052.45|2051.95|2052.43|2051.93|2052.94|2052.55|2052.15|2051.74|620
1705330800000|2024-01-15 15:00:00|2052.4|2051.9|2050.9|2050.6|2052.7|2052.4|2050.39|2050|960
1705331100000|2024-01-15 15:05:00|2050.86|2050.56|2051.8|2051.5|2052.16|2051.76|2050.61|2050.3|778
1705331400000|2024-01-15 15:10:00|2051.77|2051.47|2050.71|2050.41|2051.95|2051.55|2050.43|2050.09|739
1705331700000|2024-01-15 15:15:00|2050.67|2050.37|2050.24|2049.74|2051.23|2050.84|2049.42|2049.12|737
1705332000000|2024-01-15 15:20:00|2050.14|2049.84|2050.95|2050.65|2051.14|2050.75|2049.75|2049.41|722
1705332300000|2024-01-15 15:25:00|2050.97|2050.67|2051.99|2051.49|2052.08|2051.71|2050.92|2050.54|863
1705332600000|2024-01-15 15:30:00|2052.05|2051.55|2052.61|2052.31|2052.85|2052.48|2051.64|2051.17|811
1705332900000|2024-01-15 15:35:00|2052.6|2052.3|2052.26|2051.96|2052.7|2052.3|2051.81|2051.39|700
1705333200000|2024-01-15 15:40:00|2052.3|2052|2051.85|2051.55|2052.68|2052.29|2051.62|2051.26|644
1705333500000|2024-01-15 15:45:00|2051.84|2051.54|2052.88|2052.38|2053.17|2052.79|2051.66|2051.31|730
1705333800000|2024-01-15 15:50:00|2052.71|2052.21|2054|2053.5|2054.08|2053.7|2052.71|2052.21|892
1705334100000|2024-01-15 15:55:00|2053.92|2053.42|2053.48|2053.18|2054.1|2053.77|2053.44|2053.04|862
1705334400000|2024-01-15 16:00:00|2053.45|2053.15|2053.77|2053.47|2053.98|2053.66|2053.35|2053.01|907
1705334700000|2024-01-15 16:05:00|2053.76|2053.46|2054.1|2053.6|2055.06|2054.68|2053.63|2053.25|928
1705335000000|2024-01-15 16:10:00|2054|2053.7|2054.01|2053.71|2054.24|2053.85|2053.53|2053.12|709
1705335300000|2024-01-15 16:15:00|2053.99|2053.69|2053.76|2053.26|2054.3|2053.92|2053.62|2053.16|742
1705335600000|2024-01-15 16:20:00|2053.73|2053.23|2054.32|2054.02|2054.48|2054.18|2053.61|2053.21|630
1705335900000|2024-01-15 16:25:00|2054.3|2054|2054.3|2053.8|2054.47|2054.12|2053.98|2053.57|603
1705336200000|2024-01-15 16:30:00|2054.14|2053.84|2054.22|2053.92|2054.38|2054|2053.63|2053.27|670
1705336500000|2024-01-15 16:35:00|2054.11|2053.81|2054.72|2054.42|2055.1|2054.74|2053.74|2053.35|672
1705336800000|2024-01-15 16:40:00|2054.65|2054.35|2054.54|2054.24|2055.07|2054.73|2054.49|2054.1|633
1705337100000|2024-01-15 16:45:00|2054.55|2054.25|2055.08|2054.78|2055.26|2054.86|2054.49|2054.11|719
1705337400000|2024-01-15 16:50:00|2055.05|2054.75|2054.87|2054.57|2055.24|2054.94|2054.69|2054.29|675
1705337700000|2024-01-15 16:55:00|2054.88|2054.58|2054.25|2053.95|2054.9|2054.59|2053.97|2053.67|646
1705338000000|2024-01-15 17:00:00|2054.24|2053.94|2054.51|2054.01|2054.64|2054.24|2054.01|2053.63|564
1705338300000|2024-01-15 17:05:00|2054.45|2053.95|2054.02|2053.72|2054.53|2054.14|2053.79|2053.46|475
1705338600000|2024-01-15 17:10:00|2054.01|2053.71|2054.53|2054.03|2054.85|2054.45|2053.76|2053.38|559
1705338900000|2024-01-15 17:15:00|2054.52|2054.02|2054.78|2054.28|2055.12|2054.76|2054.44|2054.02|710
1705339200000|2024-01-15 17:20:00|2054.79|2054.29|2055.26|2054.96|2055.4|2055.03|2054.5|2054.2|657
1705339500000|2024-01-15 17:25:00|2055.28|2054.98|2056.02|2055.52|2056.04|2055.69|2055.18|2054.78|590
1705339800000|2024-01-15 17:30:00|2055.87|2055.57|2055.81|2055.51|2056.24|2055.88|2055.48|2055.09|639
1705340100000|2024-01-15 17:35:00|2055.79|2055.49|2056.22|2055.92|2056.69|2056.28|2055.67|2055.28|694
1705340400000|2024-01-15 17:40:00|2056.24|2055.94|2055.99|2055.69|2056.3|2055.94|2055.61|2055.28|598
1705340700000|2024-01-15 17:45:00|2056.03|2055.73|2055.28|2054.98|2056.31|2055.92|2055.16|2054.81|554
1705341000000|2024-01-15 17:50:00|2055.18|2054.88|2055.45|2054.95|2055.8|2055.31|2054.91|2054.46|472
1705341300000|2024-01-15 17:55:00|2055.46|2054.96|2055.64|2055.34|2055.83|2055.46|2055.12|2054.62|486
1705341600000|2024-01-15 18:00:00|2055.65|2055.35|2055.25|2054.75|2055.71|2055.39|2054.92|2054.42|247
1705341900000|2024-01-15 18:05:00|2055.26|2054.96|2055.43|2054.93|2055.6|2055.25|2055.22|2054.76|239
1705342200000|2024-01-15 18:10:00|2055.46|2054.96|2055.34|2054.84|2055.54|2055.04|2055.2|2054.7|127
1705342500000|2024-01-15 18:15:00|2055.36|2054.86|2055.35|2054.85|2055.44|2054.94|2055.13|2054.63|164
1705342800000|2024-01-15 18:20:00|2055.36|2054.86|2055.12|2054.62|2055.36|2054.86|2055.11|2054.61|141
1705343100000|2024-01-15 18:25:00|2055.13|2054.63|2055.03|2054.53|2055.18|2054.68|2054.7|2054.2|231
1705343400000|2024-01-15 18:30:00|2054.97|2054.47|2055.17|2054.67|2055.24|2054.74|2054.87|2054.37|143
1705343700000|2024-01-15 18:35:00|2055.18|2054.68|2055.21|2054.71|2055.36|2054.86|2055.08|2054.58|117
1705344000000|2024-01-15 18:40:00|2055.23|2054.73|2054.71|2054.21|2055.29|2054.79|2054.68|2054.18|94
1705344300000|2024-01-15 18:45:00|2054.74|2054.24|2054.79|2054.29|2054.95|2054.56|2054.66|2054.16|126
1705344600000|2024-01-15 18:50:00|2054.78|2054.28|2054.98|2054.68|2055.09|2054.68|2054.72|2054.27|101
1705344900000|2024-01-15 18:55:00|2055.08|2054.58|2054.7|2054.2|2055.26|2054.89|2054.52|2054.19|130
1705345200000|2024-01-15 19:00:00|2054.63|2054.33|2054.37|2054.07|2054.91|2054.51|2054.34|2053.93|245
1705345500000|2024-01-15 19:05:00|2054.35|2054.05|2054.38|2054.08|2054.61|2054.22|2054.11|2053.71|191
1705345800000|2024-01-15 19:10:00|2054.48|2053.98|2054.21|2053.91|2054.81|2054.41|2054.11|2053.75|165
1705346100000|2024-01-15 19:15:00|2054.17|2053.87|2053.97|2053.67|2054.42|2054.03|2053.83|2053.43|172
1705346400000|2024-01-15 19:20:00|2054.1|2053.6|2054.5|2054|2054.55|2054.05|2053.93|2053.55|116
1705346700000|2024-01-15 19:25:00|2054.43|2053.93|2055.09|2054.59|2055.24|2054.74|2054.35|2053.91|109
1705349100000|2024-01-15 20:05:00|2058.13|2053.13|2057.98|2052.98|2058.13|2053.13|2057.98|2052.98|2
1705349400000|2024-01-15 20:10:00|2057.42|2052.59|2057.42|2052.59|2057.42|2052.59|2057.42|2052.59|1
1705349700000|2024-01-15 20:15:00|2057.43|2052.58|2054.43|2053.93|2057.43|2053.98|2054.43|2052.58|5
1705350000000|2024-01-15 20:20:00|2057.41|2052.6|2057.41|2052.6|2057.41|2055.91|2056.41|2052.6|3
1705350300000|2024-01-15 20:25:00|2057.48|2052.53|2057.48|2052.53|2057.48|2052.53|2057.48|2052.53|1
1705350600000|2024-01-15 20:30:00|2057.47|2052.54|2054.37|2053.87|2057.47|2053.87|2054.37|2052.54|3
1705350900000|2024-01-15 20:35:00|2057.45|2052.56|2054.4|2053.9|2057.45|2053.9|2054.4|2052.56|3
1705351200000|2024-01-15 20:40:00|2057.4|2052.61|2057.4|2052.61|2057.4|2052.61|2057.4|2052.61|1
1705351800000|2024-01-15 20:50:00|2057.38|2052.63|2057.38|2052.63|2057.38|2053.82|2054.32|2052.63|3
1705352100000|2024-01-15 20:55:00|2057.43|2052.58|2057.43|2052.58|2057.43|2052.58|2057.43|2052.58|1
1705352400000|2024-01-15 21:00:00|2054.43|2053.93|2057.43|2052.58|2057.43|2053.93|2054.43|2052.58|2
1705353600000|2024-01-15 21:20:00|2057.38|2052.63|2057.38|2052.63|2057.38|2052.63|2057.38|2052.63|1
1705353900000|2024-01-15 21:25:00|2057.39|2052.62|2057.39|2052.62|2057.39|2052.62|2057.39|2052.62|1
1705355700000|2024-01-15 21:55:00|2055.09|2054.59|2055.09|2054.59|2057.4|2055.91|2055.09|2052.62|5
1705359600000|2024-01-15 23:00:00|2055.65|2055.15|2055.46|2054.96|2055.77|2055.27|2054.37|2053.87|523
1705359900000|2024-01-15 23:05:00|2055.56|2055.06|2054.9|2054.4|2055.87|2055.37|2054.74|2054.24|511
1705360200000|2024-01-15 23:10:00|2054.95|2054.45|2055.66|2055.16|2055.88|2055.38|2054.85|2054.36|350
1705360500000|2024-01-15 23:15:00|2055.74|2055.24|2055.14|2054.64|2056.03|2055.53|2054.9|2054.49|286
1705360800000|2024-01-15 23:20:00|2055.08|2054.58|2054.93|2054.43|2055.31|2054.81|2054.8|2054.3|156
1705361100000|2024-01-15 23:25:00|2054.8|2054.3|2054.43|2053.93|2054.94|2054.44|2054.25|2053.82|262
1705361400000|2024-01-15 23:30:00|2054.42|2053.92|2054.02|2053.52|2054.49|2053.99|2053.61|2053.11|497
1705361700000|2024-01-15 23:35:00|2054|2053.5|2055.07|2054.57|2055.26|2054.76|2053.9|2053.4|412
1705362000000|2024-01-15 23:40:00|2055|2054.5|2055.38|2054.88|2055.88|2055.38|2054.63|2054.13|464
1705362300000|2024-01-15 23:45:00|2055.35|2054.85|2054.95|2054.65|2055.63|2055.13|2054.9|2054.4|465
1705362600000|2024-01-15 23:50:00|2054.96|2054.66|2054.28|2053.98|2055.44|2055.02|2054.1|2053.73|441
1705362900000|2024-01-15 23:55:00|2054.38|2053.88|2054.29|2053.79|2054.99|2054.49|2054.01|2053.61|481
1705363200000|2024-01-16 00:00:00|2054.38|2053.88|2054.1|2053.6|2054.87|2054.41|2053.92|2053.49|654
1705363500000|2024-01-16 00:05:00|2054.04|2053.74|2054.22|2053.92|2054.55|2054.15|2054.03|2053.61|581
1705363800000|2024-01-16 00:10:00|2054.27|2053.97|2053.99|2053.69|2054.77|2054.38|2053.93|2053.61|539
1705364100000|2024-01-16 00:15:00|2054.14|2053.64|2054.11|2053.81|2054.46|2054.04|2053.96|2053.57|445
1705364400000|2024-01-16 00:20:00|2054.12|2053.82|2053.88|2053.58|2054.59|2054.17|2053.85|2053.46|415
1705364700000|2024-01-16 00:25:00|2053.89|2053.59|2052.77|2052.27|2054.11|2053.81|2052.51|2052.01|589
1705365000000|2024-01-16 00:30:00|2052.84|2052.34|2052.29|2051.79|2053.17|2052.67|2051.95|2051.6|613
1705365300000|2024-01-16 00:35:00|2052.32|2051.82|2051.35|2050.85|2052.6|2052.15|2051.19|2050.8|824
1705365600000|2024-01-16 00:40:00|2051.33|2051.05|2052.15|2051.65|2052.17|2051.77|2051.03|2050.65|934
1705365900000|2024-01-16 00:45:00|2052.16|2051.66|2052.42|2051.92|2052.86|2052.43|2051.95|2051.49|756
1705366200000|2024-01-16 00:50:00|2052.4|2051.9|2051.48|2051.18|2052.56|2052.06|2050.99|2050.64|881
1705366500000|2024-01-16 00:55:00|2051.46|2051.16|2051.67|2051.17|2052.03|2051.57|2051.07|2050.73|941
1705366800000|2024-01-16 01:00:00|2051.76|2051.26|2051.27|2050.77|2052.06|2051.58|2050.53|2050.06|1099
1705367100000|2024-01-16 01:05:00|2051.29|2050.79|2050.58|2050.08|2051.5|2051.17|2050.23|2049.81|1249
1705367400000|2024-01-16 01:10:00|2050.56|2050.06|2050.96|2050.66|2051.33|2050.94|2050.15|2049.81|957
1705367700000|2024-01-16 01:15:00|2051.06|2050.56|2050.99|2050.49|2051.59|2051.27|2050.7|2050.27|1160
1705368000000|2024-01-16 01:20:00|2050.98|2050.48|2052.3|2052|2052.38|2052|2050.49|2049.99|1033
1705368300000|2024-01-16 01:25:00|2052.27|2051.97|2052.45|2051.95|2052.81|2052.4|2052.07|2051.69|783
1705368600000|2024-01-16 01:30:00|2052.48|2051.98|2052.93|2052.63|2053.47|2053.07|2052.33|2051.86|1038
1705368900000|2024-01-16 01:35:00|2052.92|2052.62|2052.61|2052.11|2053.69|2053.3|2052.57|2052.08|1009
1705369200000|2024-01-16 01:40:00|2052.62|2052.12|2052.76|2052.26|2053.35|2053.01|2052.35|2051.92|867
1705369500000|2024-01-16 01:45:00|2052.74|2052.24|2052.85|2052.35|2053.48|2052.98|2052.1|2051.79|887
1705369800000|2024-01-16 01:50:00|2052.82|2052.32|2051.83|2051.53|2053.3|2052.8|2051.75|2051.45|789
1705370100000|2024-01-16 01:55:00|2051.86|2051.56|2051.18|2050.68|2052.24|2051.83|2050.35|2049.91|888
1705370400000|2024-01-16 02:00:00|2051.12|2050.62|2050.53|2050.23|2051.23|2050.82|2050.47|2050.09|992
1705370700000|2024-01-16 02:05:00|2050.54|2050.24|2051.49|2050.99|2051.81|2051.39|2050.54|2050.18|943
1705371000000|2024-01-16 02:10:00|2051.48|2050.98|2051.55|2051.05|2051.94|2051.44|2051.18|2050.77|805
1705371300000|2024-01-16 02:15:00|2051.56|2051.06|2051.05|2050.75|2051.61|2051.11|2050.81|2050.4|711
1705371600000|2024-01-16 02:20:00|2051.04|2050.74|2050.81|2050.31|2051.43|2051.02|2050.51|2050.11|709
1705371900000|2024-01-16 02:25:00|2050.82|2050.32|2050.46|2049.96|2051.71|2051.31|2050.25|2049.83|749
1705372200000|2024-01-16 02:30:00|2050.44|2049.94|2050.55|2050.05|2051.43|2050.97|2050.39|2049.94|887
1705372500000|2024-01-16 02:35:00|2050.56|2050.06|2050.58|2050.08|2050.78|2050.42|2050.21|2049.81|882
1705372800000|2024-01-16 02:40:00|2050.54|2050.04|2050.79|2050.49|2051.11|2050.67|2050.26|2049.86|813
1705373100000|2024-01-16 02:45:00|2050.78|2050.48|2050.71|2050.41|2051.23|2050.93|2050.56|2050.16|925
1705373400000|2024-01-16 02:50:00|2050.81|2050.31|2050.61|2050.11|2051.06|2050.64|2049.95|2049.65|734
1705373700000|2024-01-16 02:55:00|2050.62|2050.12|2050.84|2050.34|2051|2050.6|2050.41|2049.91|761
1705374000000|2024-01-16 03:00:00|2050.79|2050.29|2051.11|2050.61|2051.53|2051.16|2050.71|2050.23|861
1705374300000|2024-01-16 03:05:00|2051.12|2050.62|2051.61|2051.31|2051.91|2051.59|2051.01|2050.59|858
1705374600000|2024-01-16 03:10:00|2051.62|2051.32|2051.01|2050.71|2051.86|2051.53|2050.61|2050.28|983
1705374900000|2024-01-16 03:15:00|2050.92|2050.62|2051.26|2050.76|2051.58|2051.18|2050.83|2050.38|837
1705375200000|2024-01-16 03:20:00|2051.25|2050.75|2051.3|2050.8|2051.52|2051.16|2050.96|2050.49|787
1705375500000|2024-01-16 03:25:00|2051.31|2050.81|2050.94|2050.44|2051.5|2051.19|2050.61|2050.2|706
1705375800000|2024-01-16 03:30:00|2050.93|2050.43|2050.12|2049.82|2050.94|2050.44|2050.02|2049.64|900
1705376100000|2024-01-16 03:35:00|2050.17|2049.87|2049.65|2049.35|2050.35|2049.97|2049.04|2048.67|868
1705376400000|2024-01-16 03:40:00|2049.61|2049.31|2048.62|2048.32|2049.73|2049.38|2048.53|2048.21|890
1705376700000|2024-01-16 03:45:00|2048.69|2048.39|2049.57|2049.27|2049.8|2049.41|2048.54|2048.19|616
1705377000000|2024-01-16 03:50:00|2049.69|2049.39|2049.79|2049.49|2050.22|2049.8|2049.51|2049.11|710
1705377300000|2024-01-16 03:55:00|2049.78|2049.48|2049.87|2049.37|2050.17|2049.67|2049.4|2049.01|687
1705377600000|2024-01-16 04:00:00|2049.77|2049.27|2049.56|2049.06|2049.86|2049.4|2049.3|2048.91|595
1705377900000|2024-01-16 04:05:00|2049.55|2049.05|2049.45|2049.15|2049.67|2049.33|2049.24|2048.84|513
1705378200000|2024-01-16 04:10:00|2049.42|2049.12|2049.81|2049.51|2049.96|2049.56|2049.2|2048.8|557
1705378500000|2024-01-16 04:15:00|2049.77|2049.47|2049.73|2049.43|2049.96|2049.58|2049.56|2049.23|336
1705378800000|2024-01-16 04:20:00|2049.74|2049.44|2050|2049.5|2050.03|2049.63|2049.62|2049.23|445
1705379100000|2024-01-16 04:25:00|2050.02|2049.52|2050.11|2049.61|2050.21|2049.91|2049.37|2048.94|595
1705379400000|2024-01-16 04:30:00|2050.12|2049.62|2049.46|2049.16|2050.37|2050.04|2049.33|2049|779
1705379700000|2024-01-16 04:35:00|2049.48|2049.18|2049.49|2048.99|2050.06|2049.66|2049.17|2048.77|772
1705380000000|2024-01-16 04:40:00|2049.54|2049.04|2049.38|2049.08|2049.65|2049.25|2049.24|2048.82|508
1705380300000|2024-01-16 04:45:00|2049.41|2049.11|2049.65|2049.15|2049.78|2049.44|2049.31|2048.96|563
1705380600000|2024-01-16 04:50:00|2049.66|2049.16|2049.49|2048.99|2050|2049.6|2049.22|2048.81|600
1705380900000|2024-01-16 04:55:00|2049.55|2049.05|2049.57|2049.27|2049.76|2049.35|2049.36|2048.96|542
1705381200000|2024-01-16 05:00:00|2049.63|2049.33|2049.24|2048.74|2049.87|2049.41|2049.08|2048.68|776
1705381500000|2024-01-16 05:05:00|2049.26|2048.76|2049.56|2049.06|2049.67|2049.27|2049.02|2048.66|696
1705381800000|2024-01-16 05:10:00|2049.52|2049.02|2049.33|2049.03|2049.66|2049.24|2049.11|2048.72|656
1705382100000|2024-01-16 05:15:00|2049.39|2049.09|2049.21|2048.91|2049.54|2049.17|2049.12|2048.71|539
1705382400000|2024-01-16 05:20:00|2049.2|2048.9|2048.45|2048.15|2049.32|2048.94|2048.21|2047.82|508
1705382700000|2024-01-16 05:25:00|2048.43|2048.13|2049.3|2049|2049.58|2049.17|2048.28|2047.89|549
1705383000000|2024-01-16 05:30:00|2049.35|2049.05|2047.95|2047.65|2049.42|2049.08|2047.84|2047.49|1065
1705383300000|2024-01-16 05:35:00|2047.94|2047.64|2047.92|2047.62|2048.55|2048.18|2047.8|2047.45|831
1705383600000|2024-01-16 05:40:00|2047.98|2047.68|2048|2047.7|2048.43|2047.97|2047.68|2047.33|785
1705383900000|2024-01-16 05:45:00|2048.12|2047.62|2049.35|2049.05|2049.64|2049.34|2047.91|2047.52|872
1705384200000|2024-01-16 05:50:00|2049.33|2049.03|2049.34|2049.04|2049.65|2049.35|2048.42|2048.03|770
1705384500000|2024-01-16 05:55:00|2049.36|2049.06|2048.88|2048.38|2049.58|2049.26|2048.59|2048.15|1233
1705384800000|2024-01-16 06:00:00|2048.85|2048.35|2048.07|2047.57|2048.86|2048.36|2047.95|2047.54|898
1705385100000|2024-01-16 06:05:00|2047.89|2047.59|2048.67|2048.37|2048.98|2048.56|2047.56|2047.15|784
1705385400000|2024-01-16 06:10:00|2048.76|2048.46|2049.59|2049.09|2050.02|2049.7|2048.64|2048.29|912
1705385700000|2024-01-16 06:15:00|2049.55|2049.25|2049.32|2048.82|2050.04|2049.67|2048.92|2048.55|887
1705386000000|2024-01-16 06:20:00|2049.3|2048.8|2049.28|2048.78|2049.53|2049.14|2048.81|2048.43|757
1705386300000|2024-01-16 06:25:00|2049.3|2048.8|2049.68|2049.18|2049.96|2049.49|2048.98|2048.52|598
1705386600000|2024-01-16 06:30:00|2049.77|2049.27|2049.38|2048.88|2050.02|2049.6|2048.87|2048.54|841
1705386900000|2024-01-16 06:35:00|2049.36|2048.86|2049.87|2049.37|2050.21|2049.71|2049.01|2048.63|861
1705387200000|2024-01-16 06:40:00|2050.02|2049.52|2049.27|2048.77|2050.02|2049.52|2048.84|2048.44|613
1705387500000|2024-01-16 06:45:00|2049.26|2048.76|2049.68|2049.18|2049.77|2049.39|2049.06|2048.68|564
1705387800000|2024-01-16 06:50:00|2049.67|2049.17|2050.29|2049.79|2050.63|2050.21|2049.5|2049.13|934
1705388100000|2024-01-16 06:55:00|2050.25|2049.75|2050.81|2050.31|2050.95|2050.52|2050.19|2049.69|743
1705388400000|2024-01-16 07:00:00|2050.84|2050.34|2051.16|2050.66|2051.23|2050.81|2050.19|2049.72|1181
1705388700000|2024-01-16 07:05:00|2051.05|2050.75|2050.4|2050.1|2051.05|2050.75|2050.03|2049.54|905
1705389000000|2024-01-16 07:10:00|2050.42|2050.12|2049.68|2049.38|2050.45|2050.12|2049.17|2048.75|1022
1705389300000|2024-01-16 07:15:00|2049.64|2049.34|2049.01|2048.71|2049.96|2049.59|2049.01|2048.57|942
1705389600000|2024-01-16 07:20:00|2048.98|2048.68|2049.26|2048.96|2049.49|2049.12|2048.29|2047.91|1068
1705389900000|2024-01-16 07:25:00|2049.25|2048.95|2050.09|2049.59|2050.33|2050.03|2048.4|2048.07|1139
1705390200000|2024-01-16 07:30:00|2050.11|2049.61|2049.04|2048.54|2050.29|2049.89|2048.89|2048.52|1004
1705390500000|2024-01-16 07:35:00|2048.9|2048.6|2050.16|2049.66|2050.16|2049.77|2048.76|2048.42|699
1705390800000|2024-01-16 07:40:00|2050.15|2049.65|2049.66|2049.36|2050.82|2050.46|2049.59|2049.09|821
1705391100000|2024-01-16 07:45:00|2049.71|2049.41|2049.44|2048.94|2050.13|2049.79|2048.76|2048.29|692
1705391400000|2024-01-16 07:50:00|2049.45|2048.95|2050.18|2049.68|2050.43|2050.04|2049.32|2048.92|707
1705391700000|2024-01-16 07:55:00|2050.19|2049.69|2049.72|2049.22|2050.46|2050.06|2049.44|2049.06|829
1705392000000|2024-01-16 08:00:00|2049.71|2049.21|2048.89|2048.39|2049.74|2049.27|2048.4|2048|1283
1705392300000|2024-01-16 08:05:00|2048.88|2048.38|2049|2048.5|2049.74|2049.24|2048.5|2048.1|1331
1705392600000|2024-01-16 08:10:00|2049.01|2048.51|2048.12|2047.62|2049.18|2048.74|2047.32|2046.99|1216
1705392900000|2024-01-16 08:15:00|2048.13|2047.63|2048.3|2048|2049.28|2048.96|2047.66|2047.34|999
1705393200000|2024-01-16 08:20:00|2048.29|2047.99|2049.01|2048.71|2050.43|2050.02|2048.15|2047.76|1482
1705393500000|2024-01-16 08:25:00|2049.1|2048.8|2047.9|2047.4|2049.49|2049.09|2047.68|2047.34|1264
1705393800000|2024-01-16 08:30:00|2047.78|2047.48|2045.75|2045.45|2047.92|2047.53|2045.7|2045.4|1295
1705394100000|2024-01-16 08:35:00|2045.71|2045.41|2043.46|2043.16|2045.85|2045.48|2043.02|2042.66|1519
1705394400000|2024-01-16 08:40:00|2043.41|2043.11|2043.68|2043.18|2043.97|2043.67|2042.33|2042.03|1491
1705394700000|2024-01-16 08:45:00|2043.56|2043.26|2044.11|2043.81|2044.25|2043.85|2042.7|2042.35|1250
1705395000000|2024-01-16 08:50:00|2044.07|2043.77|2043.33|2042.83|2044.66|2044.31|2043.09|2042.68|1199
1705395300000|2024-01-16 08:55:00|2043.32|2042.82|2043.46|2042.96|2043.64|2043.31|2042.87|2042.37|1108
1705395600000|2024-01-16 09:00:00|2043.47|2042.97|2042.68|2042.18|2044.22|2043.72|2042.41|2041.91|1294
1705395900000|2024-01-16 09:05:00|2042.63|2042.13|2042.01|2041.51|2042.65|2042.32|2041.11|2040.7|1331
1705396200000|2024-01-16 09:10:00|2041.95|2041.45|2040.55|2040.25|2041.95|2041.45|2039.65|2039.3|1216
1705396500000|2024-01-16 09:15:00|2040.56|2040.26|2041.05|2040.75|2041.35|2040.99|2039.8|2039.4|1283
1705396800000|2024-01-16 09:20:00|2041.07|2040.77|2040.44|2039.94|2041.21|2040.91|2038.79|2038.39|1446
1705397100000|2024-01-16 09:25:00|2040.46|2039.96|2040.24|2039.74|2040.86|2040.53|2039.62|2039.27|1155
1705397400000|2024-01-16 09:30:00|2040.23|2039.73|2041.25|2040.95|2041.97|2041.67|2039.24|2038.82|1364
1705397700000|2024-01-16 09:35:00|2041.2|2040.9|2040.21|2039.71|2041.35|2040.97|2040.06|2039.66|1203
1705398000000|2024-01-16 09:40:00|2040.19|2039.69|2039.42|2038.92|2040.19|2039.69|2038.91|2038.51|1389
1705398300000|2024-01-16 09:45:00|2039.36|2039.06|2039.76|2039.46|2040.23|2039.87|2039.15|2038.85|1277
1705398600000|2024-01-16 09:50:00|2039.75|2039.45|2041.55|2041.25|2041.79|2041.39|2039.42|2039.1|1351
1705398900000|2024-01-16 09:55:00|2041.65|2041.15|2041.57|2041.07|2042.16|2041.8|2041.09|2040.76|1137
1705399200000|2024-01-16 10:00:00|2041.56|2041.06|2041.77|2041.47|2041.86|2041.47|2040.89|2040.47|1172
1705399500000|2024-01-16 10:05:00|2041.78|2041.48|2042.14|2041.64|2042.69|2042.23|2041.06|2040.56|1160
1705399800000|2024-01-16 10:10:00|2042.18|2041.68|2041.55|2041.25|2042.76|2042.34|2040.73|2040.39|1300
1705400100000|2024-01-16 10:15:00|2041.45|2041.15|2041.31|2040.81|2041.98|2041.58|2040.77|2040.31|1000
1705400400000|2024-01-16 10:20:00|2041.34|2040.84|2041.17|2040.67|2041.5|2041.14|2040.87|2040.37|999
1705400700000|2024-01-16 10:25:00|2041.18|2040.68|2040.31|2039.81|2041.36|2040.99|2040.25|2039.8|849
1705401000000|2024-01-16 10:30:00|2040.25|2039.75|2040.28|2039.78|2040.88|2040.38|2039.64|2039.27|832
1705401300000|2024-01-16 10:35:00|2040.32|2039.82|2040.15|2039.85|2041.07|2040.72|2040.13|2039.71|774
1705401600000|2024-01-16 10:40:00|2040.17|2039.87|2040.76|2040.46|2040.92|2040.54|2039.44|2039.11|1159
1705401900000|2024-01-16 10:45:00|2040.82|2040.52|2040.45|2040.15|2040.97|2040.61|2039.87|2039.46|896
1705402200000|2024-01-16 10:50:00|2040.48|2040.18|2041|2040.5|2041.01|2040.62|2040.13|2039.76|943
1705402500000|2024-01-16 10:55:00|2040.87|2040.57|2041.19|2040.89|2041.36|2040.98|2040.54|2040.18|977
1705402800000|2024-01-16 11:00:00|2041.2|2040.9|2039.59|2039.29|2041.38|2040.97|2039.53|2039.15|998
1705403100000|2024-01-16 11:05:00|2039.61|2039.31|2039.95|2039.65|2040.3|2039.92|2039.23|2038.85|1043
1705403400000|2024-01-16 11:10:00|2039.93|2039.63|2040.46|2040.16|2040.85|2040.49|2039.86|2039.46|751
1705403700000|2024-01-16 11:15:00|2040.45|2040.15|2041.08|2040.58|2041.46|2041.06|2040.12|2039.67|912
1705404000000|2024-01-16 11:20:00|2041.04|2040.54|2039.75|2039.45|2041.36|2041.06|2039.44|2039.06|978
1705404300000|2024-01-16 11:25:00|2039.74|2039.44|2039.75|2039.25|2040.15|2039.76|2039.48|2039.13|970
1705404600000|2024-01-16 11:30:00|2039.71|2039.21|2039.76|2039.46|2040.36|2039.96|2039.5|2039.08|1108
1705404900000|2024-01-16 11:35:00|2039.83|2039.53|2039.55|2039.05|2040.17|2039.77|2039.19|2038.84|1081
1705405200000|2024-01-16 11:40:00|2039.42|2039.12|2039.63|2039.33|2040.09|2039.69|2039.16|2038.77|866
1705405500000|2024-01-16 11:45:00|2039.73|2039.23|2039.6|2039.3|2039.78|2039.38|2038.48|2038.18|1060
1705405800000|2024-01-16 11:50:00|2039.62|2039.32|2040|2039.7|2040.64|2040.26|2039.27|2038.87|900
1705406100000|2024-01-16 11:55:00|2040.01|2039.71|2040.05|2039.75|2040.99|2040.69|2039.34|2038.95|1001
1705406400000|2024-01-16 12:00:00|2040.07|2039.77|2039.47|2039.17|2040.33|2039.98|2039.17|2038.81|1102
1705406700000|2024-01-16 12:05:00|2039.54|2039.04|2038.98|2038.48|2039.63|2039.19|2038.65|2038.29|995
1705407000000|2024-01-16 12:10:00|2038.86|2038.56|2036.5|2036.2|2039.45|2039.04|2035.91|2035.57|1200
1705407300000|2024-01-16 12:15:00|2036.46|2036.16|2038.03|2037.73|2038.23|2037.84|2035.84|2035.47|1256
1705407600000|2024-01-16 12:20:00|2038.04|2037.74|2037.56|2037.26|2038.3|2037.88|2037.41|2037.02|1040
1705407900000|2024-01-16 12:25:00|2037.59|2037.29|2039.21|2038.71|2039.32|2038.98|2037.12|2036.77|1056
1705408200000|2024-01-16 12:30:00|2039.14|2038.84|2039.87|2039.57|2040.26|2039.9|2038.93|2038.63|1105
1705408500000|2024-01-16 12:35:00|2039.92|2039.62|2038.63|2038.33|2039.96|2039.66|2038.13|2037.73|1049
1705408800000|2024-01-16 12:40:00|2038.61|2038.31|2038.43|2038.13|2038.98|2038.6|2037.71|2037.41|1025
1705409100000|2024-01-16 12:45:00|2038.44|2038.14|2038.07|2037.57|2038.59|2038.21|2037.46|2037.08|1073
1705409400000|2024-01-16 12:50:00|2038.06|2037.56|2037.54|2037.04|2038.09|2037.61|2037.2|2036.84|856
1705409700000|2024-01-16 12:55:00|2037.53|2037.03|2038.79|2038.29|2038.87|2038.54|2037.45|2037.03|838
1705410000000|2024-01-16 13:00:00|2038.68|2038.38|2037.96|2037.66|2039.4|2039.1|2037.89|2037.45|1303
1705410300000|2024-01-16 13:05:00|2037.93|2037.63|2038.24|2037.74|2039.09|2038.72|2037.14|2036.77|1112
1705410600000|2024-01-16 13:10:00|2038.21|2037.71|2032.19|2031.89|2038.23|2037.87|2031.68|2031.38|1494
1705410900000|2024-01-16 13:15:00|2032.23|2031.93|2033.12|2032.82|2033.85|2033.47|2031.65|2031.35|1558
1705411200000|2024-01-16 13:20:00|2033.21|2032.91|2032.27|2031.77|2033.93|2033.63|2031.54|2031.14|1455
1705411500000|2024-01-16 13:25:00|2032.14|2031.84|2032.25|2031.75|2032.96|2032.62|2031.85|2031.48|1384
1705411800000|2024-01-16 13:30:00|2032.44|2031.94|2039.36|2039.06|2040.22|2039.92|2032.44|2031.94|2015
1705412100000|2024-01-16 13:35:00|2039.43|2039.13|2041.04|2040.74|2041.72|2041.42|2038.42|2038.05|1788
1705412400000|2024-01-16 13:40:00|2041.02|2040.72|2043.44|2042.94|2045.21|2044.91|2040.75|2040.45|1880
1705412700000|2024-01-16 13:45:00|2043.41|2042.91|2039.59|2039.29|2043.64|2043.15|2039.59|2039.23|1814
1705413000000|2024-01-16 13:50:00|2039.57|2039.27|2038.23|2037.73|2041|2040.63|2038.11|2037.69|1510
1705413300000|2024-01-16 13:55:00|2038.24|2037.74|2037.88|2037.58|2038.9|2038.54|2037.21|2036.84|1512
1705413600000|2024-01-16 14:00:00|2037.8|2037.5|2038.53|2038.23|2039.85|2039.45|2037.41|2037.11|1690
1705413900000|2024-01-16 14:05:00|2038.51|2038.21|2040.82|2040.52|2040.82|2040.52|2037.79|2037.41|1543
1705414200000|2024-01-16 14:10:00|2040.76|2040.46|2041.05|2040.75|2041.83|2041.44|2040.28|2039.85|1594
1705414500000|2024-01-16 14:15:00|2041.07|2040.77|2040.83|2040.53|2041.27|2040.97|2040.37|2039.87|1343
1705414800000|2024-01-16 14:20:00|2040.85|2040.55|2042.51|2042.01|2042.8|2042.5|2040.68|2040.19|1281
1705415100000|2024-01-16 14:25:00|2042.5|2042|2041.59|2041.29|2042.79|2042.45|2041.26|2040.76|1371
1705415400000|2024-01-16 14:30:00|2041.53|2041.23|2039.18|2038.88|2042.74|2042.44|2038.71|2038.41|1853
1705415700000|2024-01-16 14:35:00|2039.13|2038.83|2039.51|2039.01|2039.85|2039.47|2038.3|2037.98|1787
1705416000000|2024-01-16 14:40:00|2039.37|2038.87|2038.46|2038.16|2040.01|2039.51|2038.3|2037.98|1588
1705416300000|2024-01-16 14:45:00|2038.58|2038.08|2038.37|2038.07|2038.63|2038.3|2037.58|2037.18|1670
1705416600000|2024-01-16 14:50:00|2038.4|2038.1|2038.1|2037.6|2038.62|2038.24|2037.1|2036.71|1566
1705416900000|2024-01-16 14:55:00|2038.11|2037.61|2038.44|2038.14|2038.87|2038.49|2037.55|2037.05|1371
1705417200000|2024-01-16 15:00:00|2038.39|2038.09|2039.16|2038.66|2040.72|2040.39|2038.02|2037.58|1629
1705417500000|2024-01-16 15:05:00|2039.2|2038.7|2039.56|2039.06|2039.71|2039.4|2037.55|2037.24|1627
1705417800000|2024-01-16 15:10:00|2039.5|2039|2039.3|2039|2040.85|2040.55|2038.81|2038.45|1497
1705418100000|2024-01-16 15:15:00|2039.4|2038.9|2039.46|2039.16|2040.11|2039.77|2038.32|2037.93|1554
1705418400000|2024-01-16 15:20:00|2039.43|2039.13|2039.74|2039.44|2040.43|2040.04|2039.21|2038.91|1409
1705418700000|2024-01-16 15:25:00|2039.75|2039.45|2039.19|2038.89|2040.52|2040.05|2038.59|2038.23|1413
1705419000000|2024-01-16 15:30:00|2039.13|2038.83|2039.26|2038.96|2039.87|2039.43|2038.78|2038.41|1362
1705419300000|2024-01-16 15:35:00|2039.24|2038.94|2041.01|2040.51|2041.11|2040.71|2038.68|2038.29|1461
1705419600000|2024-01-16 15:40:00|2040.91|2040.61|2041.15|2040.85|2041.68|2041.3|2040.57|2040.18|1317
1705419900000|2024-01-16 15:45:00|2041.24|2040.94|2041.42|2041.12|2041.91|2041.58|2040.68|2040.3|1281
1705420200000|2024-01-16 15:50:00|2041.41|2041.11|2041.48|2041.18|2042.24|2041.84|2040.9|2040.49|1123
1705420500000|2024-01-16 15:55:00|2041.49|2041.19|2041.37|2041.07|2042.33|2041.94|2040.79|2040.34|1122
1705420800000|2024-01-16 16:00:00|2041.41|2041.11|2036.39|2035.89|2041.58|2041.22|2034.15|2033.85|2129
1705421100000|2024-01-16 16:05:00|2036.4|2035.9|2034.61|2034.31|2039.13|2038.73|2034.33|2034.03|1905
1705421400000|2024-01-16 16:10:00|2034.6|2034.3|2036.02|2035.72|2036.06|2035.76|2032.74|2032.28|1791
1705421700000|2024-01-16 16:15:00|2036.09|2035.79|2037.53|2037.23|2038.86|2038.56|2034.6|2034.16|1675
1705422000000|2024-01-16 16:20:00|2037.54|2037.24|2040.4|2039.9|2040.73|2040.43|2037.54|2037.09|1747
1705422300000|2024-01-16 16:25:00|2040.41|2039.91|2037.09|2036.59|2040.42|2040.09|2036.77|2036.45|1568
1705422600000|2024-01-16 16:30:00|2037.05|2036.55|2036.91|2036.41|2037.63|2037.3|2036.24|2035.74|1471
1705422900000|2024-01-16 16:35:00|2036.94|2036.44|2033.64|2033.14|2036.94|2036.44|2032.73|2032.28|1564
1705423200000|2024-01-16 16:40:00|2033.62|2033.12|2034.6|2034.1|2034.63|2034.21|2032.87|2032.37|1467
1705423500000|2024-01-16 16:45:00|2034.54|2034.04|2034.54|2034.04|2034.98|2034.64|2033.87|2033.5|1407
1705423800000|2024-01-16 16:50:00|2034.51|2034.01|2035.19|2034.89|2036.33|2035.92|2034.39|2033.99|1407
1705424100000|2024-01-16 16:55:00|2035.18|2034.88|2033.79|2033.29|2035.2|2034.88|2033.62|2033.24|1368
1705424400000|2024-01-16 17:00:00|2033.81|2033.31|2032.82|2032.52|2034.11|2033.74|2032.44|2031.94|1314
1705424700000|2024-01-16 17:05:00|2032.84|2032.54|2026.56|2026.06|2032.84|2032.54|2025.57|2025.2|1805
1705425000000|2024-01-16 17:10:00|2026.62|2026.12|2026.82|2026.52|2028.14|2027.66|2026.5|2026|1527
1705425300000|2024-01-16 17:15:00|2026.86|2026.56|2027.84|2027.34|2028.96|2028.58|2026.68|2026.38|1314
1705425600000|2024-01-16 17:20:00|2027.82|2027.32|2027.53|2027.23|2029.04|2028.6|2027.44|2027.05|1175
1705425900000|2024-01-16 17:25:00|2027.51|2027.21|2026.66|2026.16|2028.27|2027.88|2026.36|2025.95|1180
1705426200000|2024-01-16 17:30:00|2026.65|2026.15|2026.29|2025.79|2026.85|2026.55|2025.84|2025.41|1156
1705426500000|2024-01-16 17:35:00|2026.28|2025.78|2028.78|2028.48|2029.26|2028.96|2026.13|2025.63|1204
1705426800000|2024-01-16 17:40:00|2028.76|2028.46|2027.37|2027.07|2029.12|2028.74|2027.28|2026.88|1042
1705427100000|2024-01-16 17:45:00|2027.28|2026.98|2026.88|2026.38|2027.81|2027.38|2026.34|2025.93|973
1705427400000|2024-01-16 17:50:00|2026.84|2026.34|2027.26|2026.76|2027.78|2027.39|2026.34|2025.87|1025
1705427700000|2024-01-16 17:55:00|2027.25|2026.75|2025.55|2025.25|2027.26|2026.76|2025.17|2024.83|1091
1705428000000|2024-01-16 18:00:00|2025.53|2025.23|2026.66|2026.16|2026.78|2026.28|2025.31|2024.92|1142
1705428300000|2024-01-16 18:05:00|2026.68|2026.18|2026.56|2026.06|2027.32|2026.94|2025.71|2025.21|1071
1705428600000|2024-01-16 18:10:00|2026.49|2025.99|2025.86|2025.56|2026.7|2026.2|2024.92|2024.52|1038
1705428900000|2024-01-16 18:15:00|2025.89|2025.59|2026.09|2025.59|2026.95|2026.63|2025.72|2025.34|1207
1705429200000|2024-01-16 18:20:00|2026.08|2025.58|2026.87|2026.57|2026.97|2026.57|2025.36|2025.03|1088
1705429500000|2024-01-16 18:25:00|2026.97|2026.47|2027|2026.7|2027.75|2027.45|2026.04|2025.65|1271
1705429800000|2024-01-16 18:30:00|2027.05|2026.75|2028.69|2028.39|2029.23|2028.84|2027.05|2026.72|1019
1705430100000|2024-01-16 18:35:00|2028.68|2028.38|2027.32|2027.02|2028.99|2028.6|2027.23|2026.88|1015
1705430400000|2024-01-16 18:40:00|2027.29|2026.99|2026.44|2025.94|2027.35|2027.05|2026.28|2025.88|880
1705430700000|2024-01-16 18:45:00|2026.43|2025.93|2025.55|2025.05|2026.56|2026.19|2024.93|2024.63|1018
1705431000000|2024-01-16 18:50:00|2025.46|2025.16|2025.57|2025.07|2025.72|2025.37|2024.44|2024.06|986
1705431300000|2024-01-16 18:55:00|2025.61|2025.11|2025.41|2024.91|2025.83|2025.35|2024.81|2024.42|930
1705431600000|2024-01-16 19:00:00|2025.31|2025.01|2026.16|2025.66|2026.41|2026.02|2025.15|2024.75|980
1705431900000|2024-01-16 19:05:00|2026.14|2025.64|2025.88|2025.58|2027.09|2026.72|2025.62|2025.27|923
1705432200000|2024-01-16 19:10:00|2025.93|2025.63|2027.21|2026.71|2027.22|2026.85|2025.83|2025.43|741
1705432500000|2024-01-16 19:15:00|2027.01|2026.73|2027.9|2027.6|2028.22|2027.83|2026.79|2026.37|874
1705432800000|2024-01-16 19:20:00|2027.91|2027.61|2028.66|2028.16|2028.9|2028.51|2027.91|2027.49|757
1705433100000|2024-01-16 19:25:00|2028.72|2028.22|2028|2027.5|2028.78|2028.37|2027.79|2027.4|692
1705433400000|2024-01-16 19:30:00|2027.97|2027.67|2027.89|2027.39|2028.11|2027.71|2027.39|2027.01|753
1705433700000|2024-01-16 19:35:00|2027.87|2027.37|2027.35|2027.05|2027.95|2027.6|2027.12|2026.71|743
1705434000000|2024-01-16 19:40:00|2027.33|2027.03|2027.56|2027.06|2027.62|2027.21|2027.1|2026.7|840
1705434300000|2024-01-16 19:45:00|2027.49|2027.19|2029|2028.5|2029.11|2028.71|2027.46|2027.03|826
1705434600000|2024-01-16 19:50:00|2028.98|2028.48|2029.64|2029.34|2029.83|2029.44|2028.78|2028.42|797
1705434900000|2024-01-16 19:55:00|2029.65|2029.35|2029.51|2029.21|2030.5|2030.08|2029.51|2029.16|944
1705435200000|2024-01-16 20:00:00|2029.53|2029.23|2029.19|2028.69|2030.12|2029.72|2029.01|2028.64|745
1705435500000|2024-01-16 20:05:00|2029.2|2028.7|2029.22|2028.72|2029.58|2029.18|2028.64|2028.24|664
1705435800000|2024-01-16 20:10:00|2029.14|2028.64|2029.83|2029.33|2029.97|2029.58|2029.05|2028.64|695
1705436100000|2024-01-16 20:15:00|2029.86|2029.36|2029.28|2028.98|2029.99|2029.59|2028.91|2028.54|808
1705436400000|2024-01-16 20:20:00|2029.27|2028.97|2028.93|2028.43|2029.46|2029.06|2028.61|2028.21|778
1705436700000|2024-01-16 20:25:00|2028.92|2028.42|2028.59|2028.09|2029.2|2028.78|2028.49|2028.08|875
1705437000000|2024-01-16 20:30:00|2028.55|2028.25|2028.34|2027.84|2029.24|2028.84|2028.07|2027.68|766
1705437300000|2024-01-16 20:35:00|2028.33|2027.83|2028.95|2028.45|2029.15|2028.65|2028.23|2027.83|708
1705437600000|2024-01-16 20:40:00|2028.96|2028.46|2028.82|2028.52|2029.2|2028.79|2028.45|2028.05|654
1705437900000|2024-01-16 20:45:00|2028.81|2028.51|2028.94|2028.64|2029.37|2029.04|2028.6|2028.25|712
1705438200000|2024-01-16 20:50:00|2028.86|2028.56|2028.93|2028.43|2029.43|2029.03|2028.62|2028.24|748
1705438500000|2024-01-16 20:55:00|2028.85|2028.55|2028.49|2028.19|2029.15|2028.75|2028.19|2027.89|1002
1705438800000|2024-01-16 21:00:00|2028.52|2028.22|2028|2027.5|2028.68|2028.31|2027.81|2027.49|779
1705439100000|2024-01-16 21:05:00|2027.92|2027.62|2027.52|2027.22|2028.22|2027.83|2027.5|2027.11|434
1705439400000|2024-01-16 21:10:00|2027.54|2027.24|2027.51|2027.01|2027.72|2027.35|2027.35|2026.98|328
1705439700000|2024-01-16 21:15:00|2027.5|2027|2027.72|2027.42|2027.95|2027.56|2027.41|2027|383
1705440000000|2024-01-16 21:20:00|2027.82|2027.32|2027.92|2027.42|2028.15|2027.73|2027.76|2027.32|337
1705440300000|2024-01-16 21:25:00|2027.82|2027.52|2028.3|2027.8|2028.31|2027.93|2027.82|2027.43|291
1705440600000|2024-01-16 21:30:00|2028.21|2027.91|2028.34|2028.04|2028.51|2028.09|2028.07|2027.67|273
1705440900000|2024-01-16 21:35:00|2028.32|2028.02|2028.29|2027.79|2028.5|2028.11|2028.09|2027.69|201
1705441200000|2024-01-16 21:40:00|2028.18|2027.88|2028.25|2027.75|2028.28|2027.89|2027.72|2027.32|343
1705441500000|2024-01-16 21:45:00|2028.14|2027.84|2028.04|2027.54|2028.47|2028.12|2027.8|2027.37|385
1705441800000|2024-01-16 21:50:00|2028.07|2027.57|2028.56|2028.06|2028.82|2028.32|2027.97|2027.5|430
1705442100000|2024-01-16 21:55:00|2028.59|2028.09|2028.59|2028.09|2028.81|2028.48|2028.41|2027.97|293
1705446000000|2024-01-16 23:00:00|2028.33|2027.83|2028.1|2027.6|2028.5|2028|2027.86|2027.36|199
1705446300000|2024-01-16 23:05:00|2027.99|2027.49|2027.73|2027.23|2028.17|2027.67|2027.53|2027.1|171
1705446600000|2024-01-16 23:10:00|2027.69|2027.19|2027.88|2027.38|2028.18|2027.68|2027.58|2027.13|311
1705446900000|2024-01-16 23:15:00|2027.75|2027.45|2026.64|2026.14|2027.94|2027.64|2026.12|2025.62|357
1705447200000|2024-01-16 23:20:00|2026.7|2026.2|2027.12|2026.62|2027.28|2026.82|2026.35|2025.97|330
1705447500000|2024-01-16 23:25:00|2027.1|2026.6|2027.39|2026.89|2027.43|2027.05|2026.62|2026.27|560
1705447800000|2024-01-16 23:30:00|2027.38|2026.88|2026.75|2026.25|2027.42|2027.1|2026.5|2026|600
1705448100000|2024-01-16 23:35:00|2026.77|2026.27|2026.78|2026.28|2027.25|2026.75|2026.36|2025.94|445
1705448400000|2024-01-16 23:40:00|2026.79|2026.29|2026.76|2026.26|2026.91|2026.45|2026.59|2026.21|192
1705448700000|2024-01-16 23:45:00|2026.71|2026.21|2027.55|2027.05|2027.81|2027.31|2026.52|2026.12|379
1705449000000|2024-01-16 23:50:00|2027.57|2027.07|2027.62|2027.12|2028.15|2027.67|2027.32|2026.94|349
1705449300000|2024-01-16 23:55:00|2027.6|2027.1|2028.37|2028.07|2028.67|2028.26|2027.54|2027.04|358
1705449600000|2024-01-17 00:00:00|2028.38|2028.08|2027.06|2026.56|2028.5|2028.1|2026.87|2026.37|764
1705449900000|2024-01-17 00:05:00|2027.07|2026.57|2026.82|2026.32|2027.67|2027.27|2026.73|2026.23|522
1705450200000|2024-01-17 00:10:00|2026.81|2026.31|2026.36|2025.86|2026.98|2026.58|2026.08|2025.58|532
1705450500000|2024-01-17 00:15:00|2026.31|2025.81|2026.51|2026.01|2026.52|2026.02|2025.89|2025.43|530
1705450800000|2024-01-17 00:20:00|2026.5|2026|2027.11|2026.61|2027.48|2026.98|2026.38|2025.88|463
1705451100000|2024-01-17 00:25:00|2027.12|2026.62|2027.49|2026.99|2027.66|2027.16|2027.01|2026.51|403
1705451400000|2024-01-17 00:30:00|2027.51|2027.01|2027.54|2027.24|2028.06|2027.64|2027.19|2026.79|551
1705451700000|2024-01-17 00:35:00|2027.53|2027.23|2028.14|2027.64|2028.56|2028.06|2027.53|2027.11|584
1705452000000|2024-01-17 00:40:00|2028.13|2027.63|2028.27|2027.97|2028.39|2027.99|2027.69|2027.2|546
1705452300000|2024-01-17 00:45:00|2028.28|2027.98|2028.68|2028.18|2028.83|2028.43|2028.12|2027.72|615
1705452600000|2024-01-17 00:50:00|2028.65|2028.15|2028.6|2028.3|2029.23|2028.82|2028.47|2028.11|787
1705452900000|2024-01-17 00:55:00|2028.59|2028.29|2028.81|2028.31|2028.94|2028.5|2028.02|2027.52|729
1705453200000|2024-01-17 01:00:00|2028.67|2028.37|2028.35|2028.05|2028.87|2028.5|2027.85|2027.42|934
1705453500000|2024-01-17 01:05:00|2028.45|2027.95|2027.58|2027.08|2028.51|2028.08|2027.42|2026.97|828
1705453800000|2024-01-17 01:10:00|2027.59|2027.09|2027.75|2027.25|2027.98|2027.48|2026.99|2026.49|1160
1705454100000|2024-01-17 01:15:00|2027.74|2027.24|2029.02|2028.52|2029.06|2028.64|2027.66|2027.16|947
1705454400000|2024-01-17 01:20:00|2029.03|2028.53|2029.23|2028.73|2029.38|2028.88|2028.58|2028.19|797
1705454700000|2024-01-17 01:25:00|2029.21|2028.71|2029.33|2028.83|2029.47|2028.97|2028.44|2027.97|820
1705455000000|2024-01-17 01:30:00|2029.3|2028.8|2029.22|2028.72|2030.61|2030.11|2029.14|2028.64|1119
1705455300000|2024-01-17 01:35:00|2029.18|2028.68|2029.09|2028.59|2029.83|2029.33|2028.81|2028.45|873
1705455600000|2024-01-17 01:40:00|2029.17|2028.67|2030.59|2030.09|2031.12|2030.62|2028.92|2028.51|1203
1705455900000|2024-01-17 01:45:00|2030.62|2030.12|2029.93|2029.43|2030.76|2030.26|2029.61|2029.11|968
1705456200000|2024-01-17 01:50:00|2029.88|2029.38|2030.79|2030.29|2031.15|2030.65|2029.74|2029.24|951
1705456500000|2024-01-17 01:55:00|2030.81|2030.31|2030.56|2030.06|2031.1|2030.6|2030.23|2029.86|662
1705456800000|2024-01-17 02:00:00|2030.55|2030.05|2030.65|2030.15|2031.11|2030.61|2030.1|2029.6|874
1705457100000|2024-01-17 02:05:00|2030.66|2030.16|2032.39|2031.89|2033.06|2032.56|2030.56|2030.06|1128
1705457400000|2024-01-17 02:10:00|2032.34|2031.84|2031.9|2031.4|2033.28|2032.88|2031.78|2031.37|1011
1705457700000|2024-01-17 02:15:00|2031.89|2031.39|2030.3|2030|2032.01|2031.61|2030.29|2029.95|738
1705458000000|2024-01-17 02:20:00|2030.29|2029.99|2030.46|2029.96|2030.84|2030.42|2030.12|2029.65|789
1705458300000|2024-01-17 02:25:00|2030.42|2029.92|2030.29|2029.79|2030.44|2030.01|2029.64|2029.16|737
1705458600000|2024-01-17 02:30:00|2030.28|2029.78|2028.88|2028.38|2030.44|2030.02|2028.64|2028.25|902
1705458900000|2024-01-17 02:35:00|2028.84|2028.34|2027.84|2027.34|2029.12|2028.71|2027.46|2026.96|933
1705459200000|2024-01-17 02:40:00|2027.83|2027.33|2028.74|2028.24|2029.25|2028.75|2027.27|2026.77|1125
1705459500000|2024-01-17 02:45:00|2028.8|2028.3|2029.22|2028.72|2029.75|2029.35|2028.4|2027.9|970
1705459800000|2024-01-17 02:50:00|2029.23|2028.73|2029.35|2029.05|2029.5|2029.07|2028.67|2028.17|817
1705460100000|2024-01-17 02:55:00|2029.36|2029.06|2029.27|2028.77|2029.66|2029.22|2028.84|2028.34|980
1705460400000|2024-01-17 03:00:00|2029.31|2028.81|2028.77|2028.27|2029.51|2029.01|2028.59|2028.09|896
1705460700000|2024-01-17 03:05:00|2028.71|2028.21|2027.88|2027.58|2028.76|2028.36|2027.85|2027.35|870
1705461000000|2024-01-17 03:10:00|2027.9|2027.6|2028.07|2027.57|2028.46|2027.96|2027.67|2027.17|772
1705461300000|2024-01-17 03:15:00|2028.24|2027.74|2027.39|2026.89|2028.26|2027.96|2027.28|2026.81|873
1705461600000|2024-01-17 03:20:00|2027.35|2026.85|2027.33|2026.83|2027.46|2026.96|2026.8|2026.34|1030
1705461900000|2024-01-17 03:25:00|2027.39|2026.89|2027.19|2026.69|2027.46|2026.97|2026.84|2026.34|681
1705462200000|2024-01-17 03:30:00|2027.18|2026.68|2026.61|2026.11|2027.64|2027.21|2026.44|2025.94|814
1705462500000|2024-01-17 03:35:00|2026.6|2026.1|2025.75|2025.25|2026.85|2026.35|2025.47|2025.04|948
1705462800000|2024-01-17 03:40:00|2025.71|2025.21|2024.74|2024.24|2025.74|2025.35|2024.25|2023.95|1025
1705463100000|2024-01-17 03:45:00|2024.73|2024.23|2024.62|2024.12|2024.9|2024.4|2024.08|2023.58|712
1705463400000|2024-01-17 03:50:00|2024.61|2024.11|2024.42|2023.92|2024.7|2024.3|2023.69|2023.19|758
1705463700000|2024-01-17 03:55:00|2024.41|2023.91|2024.35|2023.85|2024.77|2024.35|2024.07|2023.57|664
1705464000000|2024-01-17 04:00:00|2024.36|2023.86|2024.4|2023.9|2025.1|2024.72|2024.31|2023.81|673
1705464300000|2024-01-17 04:05:00|2024.41|2023.91|2024.51|2024.21|2025.06|2024.62|2024.36|2023.9|541
1705464600000|2024-01-17 04:10:00|2024.54|2024.24|2023.94|2023.44|2024.88|2024.46|2023.58|2023.08|590
1705464900000|2024-01-17 04:15:00|2023.98|2023.48|2024.1|2023.6|2024.69|2024.19|2023.77|2023.31|831
1705465200000|2024-01-17 04:20:00|2024.11|2023.61|2024.43|2023.93|2024.67|2024.2|2023.87|2023.5|612
1705465500000|2024-01-17 04:25:00|2024.38|2023.88|2024.92|2024.42|2025.3|2024.8|2024.19|2023.79|647
1705465800000|2024-01-17 04:30:00|2024.99|2024.49|2024.32|2023.82|2024.99|2024.49|2023.88|2023.48|632
1705466100000|2024-01-17 04:35:00|2024.33|2023.83|2025.27|2024.77|2025.55|2025.14|2024.04|2023.64|634
1705466400000|2024-01-17 04:40:00|2025.3|2024.8|2025.12|2024.82|2025.73|2025.28|2024.84|2024.34|594
1705466700000|2024-01-17 04:45:00|2025.22|2024.72|2025.74|2025.24|2026.12|2025.62|2025.12|2024.62|655
1705467000000|2024-01-17 04:50:00|2025.81|2025.31|2025.68|2025.38|2026.25|2025.75|2025.62|2025.21|478
1705467300000|2024-01-17 04:55:00|2025.67|2025.37|2025.76|2025.26|2026.16|2025.66|2025.28|2024.87|546
1705467600000|2024-01-17 05:00:00|2025.73|2025.23|2025.31|2024.81|2025.81|2025.41|2024.99|2024.56|563
1705467900000|2024-01-17 05:05:00|2025.29|2024.79|2022.5|2022.2|2025.36|2024.86|2022.38|2021.96|778
1705468200000|2024-01-17 05:10:00|2022.52|2022.22|2021.93|2021.43|2022.81|2022.41|2020.74|2020.38|1158
1705468500000|2024-01-17 05:15:00|2021.89|2021.39|2020.22|2019.92|2021.97|2021.47|2019.67|2019.35|1173
1705468800000|2024-01-17 05:20:00|2020.12|2019.82|2020.04|2019.54|2020.7|2020.2|2019.54|2019.17|921
1705469100000|2024-01-17 05:25:00|2020.1|2019.6|2020.88|2020.38|2021.03|2020.53|2019.69|2019.3|839
1705469400000|2024-01-17 05:30:00|2020.86|2020.36|2021.83|2021.33|2021.96|2021.46|2020.75|2020.25|1202
1705469700000|2024-01-17 05:35:00|2021.81|2021.31|2021.33|2020.83|2021.86|2021.4|2021.24|2020.79|891
1705470000000|2024-01-17 05:40:00|2021.4|2020.9|2020.7|2020.2|2021.91|2021.59|2020.55|2020.09|906
1705470300000|2024-01-17 05:45:00|2020.75|2020.25|2020.86|2020.56|2021.25|2020.75|2020.46|2020.02|710
1705470600000|2024-01-17 05:50:00|2020.85|2020.55|2021.35|2020.85|2021.66|2021.32|2020.85|2020.45|680
1705470900000|2024-01-17 05:55:00|2021.33|2020.83|2020.98|2020.48|2021.86|2021.36|2020.95|2020.45|732
1705471200000|2024-01-17 06:00:00|2020.95|2020.45|2019.41|2018.91|2021.13|2020.63|2019.06|2018.56|975
1705471500000|2024-01-17 06:05:00|2019.4|2018.9|2018.61|2018.11|2020.12|2019.71|2018.2|2017.85|1212
1705471800000|2024-01-17 06:10:00|2018.63|2018.13|2018.59|2018.09|2019.25|2018.94|2018.14|2017.75|1046
1705472100000|2024-01-17 06:15:00|2018.58|2018.08|2018.4|2017.9|2018.86|2018.5|2018.18|2017.68|989
1705472400000|2024-01-17 06:20:00|2018.37|2017.87|2018.35|2018.05|2018.73|2018.36|2018.09|2017.68|903
1705472700000|2024-01-17 06:25:00|2018.34|2018.04|2018.1|2017.6|2018.83|2018.48|2017.78|2017.47|1134
1705473000000|2024-01-17 06:30:00|2018.16|2017.66|2018.98|2018.68|2019.2|2018.8|2017.9|2017.5|961
1705473300000|2024-01-17 06:35:00|2019|2018.7|2018.6|2018.1|2019.2|2018.8|2018.4|2017.99|847
1705473600000|2024-01-17 06:40:00|2018.56|2018.06|2018.91|2018.61|2019.64|2019.28|2018.39|2017.89|999
1705473900000|2024-01-17 06:45:00|2018.88|2018.58|2019.1|2018.6|2019.18|2018.78|2018.15|2017.78|1038
1705474200000|2024-01-17 06:50:00|2019.09|2018.59|2019.42|2018.92|2019.83|2019.35|2019.05|2018.57|845
1705474500000|2024-01-17 06:55:00|2019.44|2018.94|2019.44|2019.14|2020.08|2019.64|2019.34|2018.91|948
1705474800000|2024-01-17 07:00:00|2019.48|2019.18|2018.78|2018.28|2019.67|2019.33|2018.41|2018.11|1275
1705475100000|2024-01-17 07:05:00|2018.75|2018.25|2018.74|2018.24|2019.92|2019.42|2018.05|2017.63|893
1705475400000|2024-01-17 07:10:00|2018.73|2018.23|2018.63|2018.13|2019.12|2018.65|2018.33|2017.83|931
1705475700000|2024-01-17 07:15:00|2018.67|2018.33|2019.64|2019.14|2019.76|2019.31|2018.64|2018.24|942
1705476000000|2024-01-17 07:20:00|2019.65|2019.15|2019.9|2019.4|2020.18|2019.88|2018.6|2018.17|1015
1705476300000|2024-01-17 07:25:00|2019.88|2019.38|2020.21|2019.91|2021.17|2020.74|2019.4|2018.95|1035
1705476600000|2024-01-17 07:30:00|2020.18|2019.88|2021.59|2021.09|2021.87|2021.46|2019.41|2019.11|1140
1705476900000|2024-01-17 07:35:00|2021.52|2021.02|2021.49|2021.19|2022|2021.62|2020.26|2019.84|1271
1705477200000|2024-01-17 07:40:00|2021.5|2021.2|2024.33|2023.83|2025.06|2024.56|2021.12|2020.71|1272
1705477500000|2024-01-17 07:45:00|2024.34|2023.84|2024.51|2024.01|2025.07|2024.57|2023.87|2023.37|1234
1705477800000|2024-01-17 07:50:00|2024.49|2023.99|2024.76|2024.26|2026.6|2026.1|2024.19|2023.76|1181
1705478100000|2024-01-17 07:55:00|2024.91|2024.41|2026.12|2025.62|2026.24|2025.74|2024.47|2024.11|1140
1705478400000|2024-01-17 08:00:00|2026.03|2025.53|2025.74|2025.24|2026.89|2026.54|2025.33|2024.87|1402
1705478700000|2024-01-17 08:05:00|2025.76|2025.26|2024.66|2024.16|2025.76|2025.38|2024.18|2023.75|1176
1705479000000|2024-01-17 08:10:00|2024.65|2024.15|2025.65|2025.15|2025.99|2025.64|2024.23|2023.74|1213
1705479300000|2024-01-17 08:15:00|2025.58|2025.08|2024.98|2024.68|2025.67|2025.24|2024.54|2024.04|1049
1705479600000|2024-01-17 08:20:00|2024.92|2024.62|2025.19|2024.69|2026.27|2025.8|2024.39|2024.09|950
1705479900000|2024-01-17 08:25:00|2025.31|2024.81|2024.37|2023.87|2025.31|2024.9|2024.1|2023.63|920
1705480200000|2024-01-17 08:30:00|2024.43|2023.93|2024.92|2024.42|2025.04|2024.64|2023.94|2023.53|978
1705480500000|2024-01-17 08:35:00|2024.89|2024.39|2023.99|2023.49|2025.24|2024.74|2023.78|2023.37|913
1705480800000|2024-01-17 08:40:00|2023.93|2023.43|2022.42|2022.12|2024.17|2023.67|2022.42|2022.07|980
1705481100000|2024-01-17 08:45:00|2022.52|2022.02|2022.57|2022.07|2022.96|2022.46|2022.02|2021.6|1008
1705481400000|2024-01-17 08:50:00|2022.56|2022.06|2021.81|2021.31|2022.56|2022.06|2021.49|2021.06|830
1705481700000|2024-01-17 08:55:00|2021.76|2021.26|2021.84|2021.34|2022.42|2021.98|2021.63|2021.26|856
1705482000000|2024-01-17 09:00:00|2021.76|2021.26|2021.01|2020.71|2021.81|2021.48|2020.9|2020.5|938
1705482300000|2024-01-17 09:05:00|2020.96|2020.66|2020.45|2020.15|2021.6|2021.18|2020.32|2020.01|858
1705482600000|2024-01-17 09:10:00|2020.48|2020.18|2019.66|2019.16|2020.81|2020.4|2019.24|2018.86|1112
1705482900000|2024-01-17 09:15:00|2019.74|2019.24|2020.49|2019.99|2021.01|2020.6|2019.52|2019.12|1093
1705483200000|2024-01-17 09:20:00|2020.56|2020.06|2020.18|2019.68|2020.56|2020.06|2019.96|2019.5|818
1705483500000|2024-01-17 09:25:00|2020.23|2019.73|2020.84|2020.34|2020.95|2020.56|2019.62|2019.12|867
1705483800000|2024-01-17 09:30:00|2020.86|2020.36|2021.38|2020.88|2021.58|2021.17|2020.76|2020.26|712
1705484100000|2024-01-17 09:35:00|2021.36|2020.86|2021.83|2021.33|2022.37|2021.87|2021.27|2020.77|929
1705484400000|2024-01-17 09:40:00|2021.81|2021.31|2022.49|2021.99|2022.65|2022.21|2021.53|2021.13|869
1705484700000|2024-01-17 09:45:00|2022.48|2021.98|2022.38|2021.88|2022.92|2022.47|2021.82|2021.41|827
1705485000000|2024-01-17 09:50:00|2022.37|2021.87|2022.21|2021.71|2022.44|2021.94|2021.68|2021.25|661
1705485300000|2024-01-17 09:55:00|2022.22|2021.72|2024.22|2023.72|2024.61|2024.14|2022.07|2021.71|911
1705485600000|2024-01-17 10:00:00|2024.13|2023.63|2023.25|2022.95|2024.75|2024.25|2023.24|2022.84|1032
1705485900000|2024-01-17 10:05:00|2023.24|2022.94|2023.39|2022.89|2024.23|2023.73|2023.04|2022.6|838
1705486200000|2024-01-17 10:10:00|2023.35|2022.85|2023.97|2023.67|2024.35|2023.98|2023.34|2022.84|788
1705486500000|2024-01-17 10:15:00|2023.95|2023.65|2024.14|2023.64|2024.5|2024.03|2022.97|2022.62|788
1705486800000|2024-01-17 10:20:00|2024.11|2023.81|2025.54|2025.24|2025.7|2025.29|2023.96|2023.66|817
1705487100000|2024-01-17 10:25:00|2025.51|2025.21|2026.21|2025.71|2026.45|2026.1|2025.48|2025.05|834
1705487400000|2024-01-17 10:30:00|2026.29|2025.79|2027.85|2027.55|2028.63|2028.28|2026.2|2025.7|1002
1705487700000|2024-01-17 10:35:00|2027.86|2027.56|2026.16|2025.66|2028.65|2028.25|2026.06|2025.61|904
1705488000000|2024-01-17 10:40:00|2026.18|2025.68|2026.17|2025.67|2027.31|2026.92|2025.94|2025.59|733
1705488300000|2024-01-17 10:45:00|2026.1|2025.8|2025.64|2025.14|2026.65|2026.23|2025.52|2025.13|803
1705488600000|2024-01-17 10:50:00|2025.63|2025.13|2026.25|2025.75|2026.34|2025.93|2025.13|2024.8|838
1705488900000|2024-01-17 10:55:00|2026.22|2025.72|2026.32|2026.02|2027.45|2027.06|2025.59|2025.25|901
1705489200000|2024-01-17 11:00:00|2026.26|2025.96|2026.01|2025.51|2027.09|2026.69|2025.59|2025.26|897
1705489500000|2024-01-17 11:05:00|2026.02|2025.52|2025.68|2025.18|2026.02|2025.67|2025.15|2024.75|944
1705489800000|2024-01-17 11:10:00|2025.67|2025.17|2024.9|2024.4|2025.73|2025.33|2024.01|2023.59|832
1705490100000|2024-01-17 11:15:00|2024.91|2024.41|2024.43|2024.13|2025.91|2025.51|2024.23|2023.81|820
1705490400000|2024-01-17 11:20:00|2024.4|2024.1|2025.93|2025.63|2026.21|2025.81|2024.24|2023.88|825
1705490700000|2024-01-17 11:25:00|2025.94|2025.64|2025.89|2025.39|2026.21|2025.81|2025.46|2025.06|670
1705491000000|2024-01-17 11:30:00|2025.91|2025.41|2026.47|2026.17|2026.8|2026.41|2025.77|2025.36|849
1705491300000|2024-01-17 11:35:00|2026.48|2026.18|2026.1|2025.6|2026.91|2026.51|2025.89|2025.52|640
1705491600000|2024-01-17 11:40:00|2025.96|2025.66|2025.91|2025.61|2026.18|2025.8|2025.18|2024.84|743
1705491900000|2024-01-17 11:45:00|2025.87|2025.57|2025.72|2025.22|2026.41|2026.1|2025.09|2024.73|730
1705492200000|2024-01-17 11:50:00|2025.68|2025.18|2024.55|2024.25|2025.74|2025.34|2024.18|2023.77|775
1705492500000|2024-01-17 11:55:00|2024.53|2024.23|2024.12|2023.82|2024.98|2024.61|2023.94|2023.5|594
1705492800000|2024-01-17 12:00:00|2024.1|2023.8|2025.86|2025.36|2026|2025.68|2023.98|2023.54|918
1705493100000|2024-01-17 12:05:00|2025.83|2025.53|2026.73|2026.23|2026.73|2026.36|2025.43|2025.01|925
1705493400000|2024-01-17 12:10:00|2026.74|2026.24|2026.68|2026.38|2027|2026.6|2025.78|2025.43|865
1705493700000|2024-01-17 12:15:00|2026.8|2026.3|2028.08|2027.58|2028.16|2027.79|2025.71|2025.41|1029
1705494000000|2024-01-17 12:20:00|2027.96|2027.66|2027.24|2026.94|2028.06|2027.66|2027.04|2026.71|944
1705494300000|2024-01-17 12:25:00|2027.25|2026.95|2027.85|2027.35|2028.29|2027.89|2027.22|2026.82|972
1705494600000|2024-01-17 12:30:00|2027.84|2027.34|2027.78|2027.28|2028.53|2028.11|2027.31|2026.91|968
1705494900000|2024-01-17 12:35:00|2027.61|2027.11|2027.66|2027.36|2027.88|2027.51|2027.21|2026.84|804
1705495200000|2024-01-17 12:40:00|2027.74|2027.44|2028.31|2027.81|2028.61|2028.24|2027.35|2026.95|823
1705495500000|2024-01-17 12:45:00|2028.28|2027.78|2026.98|2026.48|2028.3|2027.94|2026.63|2026.3|898
1705495800000|2024-01-17 12:50:00|2026.97|2026.47|2028.02|2027.72|2028.24|2027.84|2026.86|2026.47|812
1705496100000|2024-01-17 12:55:00|2028.08|2027.78|2028.7|2028.2|2029.3|2028.93|2027.69|2027.3|1039
1705496400000|2024-01-17 13:00:00|2028.73|2028.23|2026.9|2026.4|2028.95|2028.65|2026.37|2025.98|1272
1705496700000|2024-01-17 13:05:00|2026.88|2026.38|2026.86|2026.56|2027.93|2027.63|2026.05|2025.75|1037
1705497000000|2024-01-17 13:10:00|2026.83|2026.53|2026.67|2026.37|2027.61|2027.18|2025.89|2025.58|1078
1705497300000|2024-01-17 13:15:00|2026.68|2026.18|2026.09|2025.59|2027.36|2026.96|2025.67|2025.27|1122
1705497600000|2024-01-17 13:20:00|2026.13|2025.63|2024.79|2024.29|2026.13|2025.72|2023.67|2023.37|1347
1705497900000|2024-01-17 13:25:00|2024.73|2024.43|2025.74|2025.24|2026|2025.5|2023.81|2023.46|1334
1705498200000|2024-01-17 13:30:00|2027.77|2023.23|2021.91|2021.61|2027.77|2023.79|2019.17|2018.67|1983
1705498500000|2024-01-17 13:35:00|2021.92|2021.62|2024.99|2024.49|2025.76|2025.46|2021.25|2020.8|1740
1705498800000|2024-01-17 13:40:00|2025.13|2024.63|2022.69|2022.19|2025.44|2025.05|2022.35|2022.05|1637
1705499100000|2024-01-17 13:45:00|2022.81|2022.31|2023.67|2023.17|2024.04|2023.61|2020.9|2020.55|1536
1705499400000|2024-01-17 13:50:00|2023.63|2023.13|2023.1|2022.8|2024.95|2024.62|2022.67|2022.27|1446
1705499700000|2024-01-17 13:55:00|2023.16|2022.86|2022.6|2022.3|2023.16|2022.86|2021.39|2021|1528
1705500000000|2024-01-17 14:00:00|2022.59|2022.29|2022.31|2021.81|2023.39|2023.05|2021.65|2021.23|1390
1705500300000|2024-01-17 14:05:00|2022.16|2021.86|2020.55|2020.05|2022.44|2022.03|2020.39|2019.99|1246
1705500600000|2024-01-17 14:10:00|2020.6|2020.1|2020.23|2019.73|2020.73|2020.34|2015.96|2015.66|1382
1705500900000|2024-01-17 14:15:00|2020.19|2019.69|2019.19|2018.69|2020.35|2020.05|2017.85|2017.42|1351
1705501200000|2024-01-17 14:20:00|2019.18|2018.68|2020.38|2019.88|2021|2020.7|2019.18|2018.68|1108
1705501500000|2024-01-17 14:25:00|2020.31|2019.81|2021.93|2021.43|2022.34|2021.97|2020.04|2019.61|1081
1705501800000|2024-01-17 14:30:00|2021.91|2021.41|2020.28|2019.78|2023.05|2022.75|2019.61|2019.11|1626
1705502100000|2024-01-17 14:35:00|2020.27|2019.77|2020.85|2020.35|2021.2|2020.9|2019.48|2019.08|1435
1705502400000|2024-01-17 14:40:00|2020.86|2020.36|2019.56|2019.26|2020.99|2020.69|2019.31|2018.92|1613
1705502700000|2024-01-17 14:45:00|2019.55|2019.25|2019.14|2018.84|2019.59|2019.25|2017.44|2017.14|1573
1705503000000|2024-01-17 14:50:00|2019.38|2019.08|2017.77|2017.47|2019.68|2019.38|2017.48|2017.07|1503
1705503300000|2024-01-17 14:55:00|2017.83|2017.53|2012.45|2011.95|2017.97|2017.56|2011.62|2011.3|1817
1705503600000|2024-01-17 15:00:00|2012.4|2011.9|2013.13|2012.63|2013.85|2013.55|2010.98|2010.48|1777
1705503900000|2024-01-17 15:05:00|2013.15|2012.65|2013.42|2012.92|2014.22|2013.85|2010.84|2010.5|1712
1705504200000|2024-01-17 15:10:00|2013.41|2012.91|2012.21|2011.91|2014.47|2013.97|2012.1|2011.8|1442
1705504500000|2024-01-17 15:15:00|2012.19|2011.89|2011.05|2010.55|2012.34|2011.96|2010|2009.7|1564
1705504800000|2024-01-17 15:20:00|2010.99|2010.49|2010.9|2010.4|2012.17|2011.87|2009.86|2009.48|1561
1705505100000|2024-01-17 15:25:00|2010.83|2010.33|2009.13|2008.63|2011.23|2010.82|2008.7|2008.4|1555
1705505400000|2024-01-17 15:30:00|2009.12|2008.62|2006.63|2006.13|2009.33|2008.94|2006.36|2005.98|1544
1705505700000|2024-01-17 15:35:00|2006.69|2006.19|2009.76|2009.46|2009.86|2009.56|2006.53|2006.08|1581
1705506000000|2024-01-17 15:40:00|2009.78|2009.48|2010.26|2009.76|2012.38|2012.08|2009.63|2009.25|1485
1705506300000|2024-01-17 15:45:00|2010.28|2009.78|2010.36|2010.06|2011.55|2011.16|2010.02|2009.56|1291
1705506600000|2024-01-17 15:50:00|2010.46|2009.96|2008.9|2008.6|2010.85|2010.45|2008.47|2008.06|1208
1705506900000|2024-01-17 15:55:00|2008.92|2008.62|2009.17|2008.67|2009.52|2009.2|2007.92|2007.51|1233
1705507200000|2024-01-17 16:00:00|2009.2|2008.7|2010.54|2010.24|2010.61|2010.31|2008.45|2008.06|1170
1705507500000|2024-01-17 16:05:00|2010.57|2010.27|2011.24|2010.94|2012.36|2011.93|2010.37|2009.94|1490
1705507800000|2024-01-17 16:10:00|2011.05|2010.75|2010.64|2010.14|2011.49|2011.19|2010.1|2009.69|1295
1705508100000|2024-01-17 16:15:00|2010.63|2010.13|2010.04|2009.54|2010.65|2010.35|2009.3|2008.9|1155
1705508400000|2024-01-17 16:20:00|2010.02|2009.52|2009.41|2009.11|2010.19|2009.82|2009.12|2008.76|1163
1705508700000|2024-01-17 16:25:00|2009.49|2009.19|2009.6|2009.3|2010.66|2010.36|2009.28|2008.91|1322
1705509000000|2024-01-17 16:30:00|2009.64|2009.34|2009.65|2009.15|2009.95|2009.64|2008.56|2008.23|1167
1705509300000|2024-01-17 16:35:00|2009.69|2009.19|2009.15|2008.65|2010.86|2010.51|2008.86|2008.37|1288
1705509600000|2024-01-17 16:40:00|2009.09|2008.79|2009.68|2009.18|2010.13|2009.83|2008.94|2008.64|1140
1705509900000|2024-01-17 16:45:00|2009.69|2009.19|2005.29|2004.99|2009.81|2009.46|2005.19|2004.86|1236
1705510200000|2024-01-17 16:50:00|2005.26|2004.96|2005.65|2005.35|2006.2|2005.9|2004.52|2004.22|1324
1705510500000|2024-01-17 16:55:00|2005.63|2005.33|2005.79|2005.29|2006.61|2006.29|2005.25|2004.91|1187
1705510800000|2024-01-17 17:00:00|2005.81|2005.31|2005.48|2005.18|2006.78|2006.4|2005.42|2005.01|1147
1705511100000|2024-01-17 17:05:00|2005.58|2005.08|2006.08|2005.58|2007.08|2006.7|2005.37|2004.94|1000
1705511400000|2024-01-17 17:10:00|2006.07|2005.57|2005.27|2004.77|2006.24|2005.88|2004.5|2004.1|1057
1705511700000|2024-01-17 17:15:00|2005.28|2004.78|2005.87|2005.37|2005.97|2005.57|2005.02|2004.62|1077
1705512000000|2024-01-17 17:20:00|2005.86|2005.36|2005.42|2004.92|2006.1|2005.77|2004.56|2004.21|1085
1705512300000|2024-01-17 17:25:00|2005.35|2005.05|2004.14|2003.64|2005.46|2005.16|2004.03|2003.64|991
1705512600000|2024-01-17 17:30:00|2004.16|2003.66|2004.15|2003.85|2004.58|2004.26|2003.61|2003.25|1048
1705512900000|2024-01-17 17:35:00|2004.14|2003.84|2005.6|2005.3|2006.43|2006.13|2004.07|2003.67|1061
1705513200000|2024-01-17 17:40:00|2005.59|2005.29|2006.16|2005.86|2006.61|2006.24|2005.56|2005.25|918
1705513500000|2024-01-17 17:45:00|2006.15|2005.85|2007.85|2007.55|2008.33|2007.98|2006.11|2005.68|930
1705513800000|2024-01-17 17:50:00|2007.82|2007.52|2007.55|2007.25|2007.97|2007.62|2007.28|2006.88|799
1705514100000|2024-01-17 17:55:00|2007.56|2007.26|2007.35|2006.85|2007.99|2007.59|2006.94|2006.55|972
1705514400000|2024-01-17 18:00:00|2007.37|2006.87|2005.84|2005.54|2007.48|2007.18|2005.36|2005|1265
1705514700000|2024-01-17 18:05:00|2005.78|2005.48|2004.85|2004.55|2005.78|2005.48|2004.5|2004.11|1129
1705515000000|2024-01-17 18:10:00|2004.91|2004.61|2003.87|2003.57|2005.4|2005.06|2003.85|2003.5|1090
1705515300000|2024-01-17 18:15:00|2003.91|2003.61|2002.98|2002.68|2003.94|2003.64|2002.84|2002.45|1161
1705515600000|2024-01-17 18:20:00|2002.99|2002.69|2003.46|2003.16|2003.49|2003.16|2002.46|2002.06|1004
1705515900000|2024-01-17 18:25:00|2003.49|2003.19|2003.8|2003.5|2004.56|2004.13|2003.19|2002.79|1092
1705516200000|2024-01-17 18:30:00|2003.77|2003.47|2002.27|2001.97|2004.3|2003.89|2002.27|2001.97|1029
1705516500000|2024-01-17 18:35:00|2002.28|2001.98|2002.52|2002.22|2003.92|2003.52|2002.06|2001.72|850
1705516800000|2024-01-17 18:40:00|2002.51|2002.21|2003.33|2002.83|2003.64|2003.25|2002.04|2001.69|888
1705517100000|2024-01-17 18:45:00|2003.31|2002.81|2003.02|2002.52|2003.47|2003.17|2002.55|2002.18|891
1705517400000|2024-01-17 18:50:00|2002.89|2002.59|2004.39|2003.89|2004.41|2004.05|2002.72|2002.28|909
1705517700000|2024-01-17 18:55:00|2004.23|2003.73|2005.06|2004.56|2005.54|2005.13|2003.96|2003.57|929
1705518000000|2024-01-17 19:00:00|2005.07|2004.57|2006.29|2005.79|2006.59|2006.28|2004.93|2004.52|959
1705518300000|2024-01-17 19:05:00|2006.24|2005.74|2005.91|2005.41|2006.67|2006.18|2005.39|2004.97|841
1705518600000|2024-01-17 19:10:00|2005.93|2005.43|2005.74|2005.44|2006.28|2005.94|2005.31|2004.85|816
1705518900000|2024-01-17 19:15:00|2005.75|2005.45|2006.24|2005.94|2006.34|2006|2005.62|2005.3|640
1705519200000|2024-01-17 19:20:00|2006.26|2005.96|2006.91|2006.41|2007.23|2006.83|2005.76|2005.4|812
1705519500000|2024-01-17 19:25:00|2006.9|2006.4|2005.55|2005.25|2006.94|2006.59|2005.41|2005.01|833
1705519800000|2024-01-17 19:30:00|2005.52|2005.22|2005.12|2004.62|2005.86|2005.4|2004.64|2004.25|765
1705520100000|2024-01-17 19:35:00|2005.07|2004.57|2004.77|2004.27|2005.43|2005.08|2004.58|2004.18|875
1705520400000|2024-01-17 19:40:00|2004.68|2004.38|2005.81|2005.31|2006.22|2005.87|2004.58|2004.21|830
1705520700000|2024-01-17 19:45:00|2005.84|2005.34|2005.85|2005.35|2006.49|2006.13|2005.62|2005.32|750
1705521000000|2024-01-17 19:50:00|2005.74|2005.44|2005.93|2005.63|2006.47|2006.13|2005.64|2005.32|739
1705521300000|2024-01-17 19:55:00|2005.92|2005.62|2005.68|2005.38|2006.54|2006.24|2005.68|2005.34|792
1705521600000|2024-01-17 20:00:00|2005.8|2005.5|2006.2|2005.7|2006.33|2005.9|2005.39|2004.99|819
1705521900000|2024-01-17 20:05:00|2006.18|2005.68|2005.78|2005.28|2006.35|2005.91|2005.68|2005.28|765
1705522200000|2024-01-17 20:10:00|2005.71|2005.41|2005.52|2005.02|2005.9|2005.58|2005.08|2004.78|790
1705522500000|2024-01-17 20:15:00|2005.63|2005.13|2005.39|2005.09|2005.89|2005.58|2005.17|2004.72|803
1705522800000|2024-01-17 20:20:00|2005.38|2005.08|2005.38|2005.08|2006|2005.62|2005.13|2004.77|794
1705523100000|2024-01-17 20:25:00|2005.39|2005.09|2005.49|2004.99|2005.53|2005.21|2004.95|2004.6|706
1705523400000|2024-01-17 20:30:00|2005.37|2005.07|2005.98|2005.48|2006.46|2006.07|2005.33|2004.92|814
1705523700000|2024-01-17 20:35:00|2006|2005.5|2006.57|2006.07|2007.01|2006.59|2005.98|2005.48|813
1705524000000|2024-01-17 20:40:00|2006.58|2006.08|2007.04|2006.74|2007.17|2006.8|2006.53|2006.07|712
1705524300000|2024-01-17 20:45:00|2007.1|2006.8|2006.44|2005.94|2007.16|2006.83|2005.73|2005.43|744
1705524600000|2024-01-17 20:50:00|2006.46|2005.96|2006.25|2005.95|2006.55|2006.21|2005.66|2005.31|776
1705524900000|2024-01-17 20:55:00|2006.24|2005.94|2006.33|2006.03|2006.56|2006.16|2005.9|2005.53|934
1705525200000|2024-01-17 21:00:00|2006.35|2006.05|2006.16|2005.66|2006.39|2006.06|2005.9|2005.51|418
1705525500000|2024-01-17 21:05:00|2006.14|2005.64|2005.58|2005.28|2006.14|2005.75|2005.56|2005.15|311
1705525800000|2024-01-17 21:10:00|2005.61|2005.31|2006.07|2005.77|2006.4|2006.04|2005.52|2005.16|515
1705526100000|2024-01-17 21:15:00|2006.08|2005.78|2006.44|2005.94|2006.73|2006.39|2005.92|2005.56|528
1705526400000|2024-01-17 21:20:00|2006.45|2005.95|2006.01|2005.71|2006.7|2006.27|2005.95|2005.61|438
1705526700000|2024-01-17 21:25:00|2006|2005.7|2006.22|2005.92|2006.48|2006.13|2005.89|2005.55|438
1705527000000|2024-01-17 21:30:00|2006.3|2006|2006.48|2006.18|2006.75|2006.35|2005.96|2005.57|404
1705527300000|2024-01-17 21:35:00|2006.61|2006.11|2006.21|2005.91|2006.77|2006.37|2006.18|2005.87|335
1705527600000|2024-01-17 21:40:00|2006.27|2005.77|2006.18|2005.68|2006.42|2005.97|2005.93|2005.54|249
1705527900000|2024-01-17 21:45:00|2006.08|2005.78|2006.28|2005.78|2006.52|2006.07|2005.95|2005.57|253
1705528200000|2024-01-17 21:50:00|2006.27|2005.77|2006.61|2006.11|2006.78|2006.28|2006.17|2005.77|331
1705528500000|2024-01-17 21:55:00|2006.51|2006.21|2006.31|2006.01|2006.77|2006.36|2006.17|2005.73|314
1705532400000|2024-01-17 23:00:00|2006.3|2005.8|2007.24|2006.74|2009.39|2007.58|2006.11|2004.36|458
1705532700000|2024-01-17 23:05:00|2007.35|2006.85|2008.16|2007.66|2009.23|2008.86|2007.2|2006.7|624
1705533000000|2024-01-17 23:10:00|2008.14|2007.64|2007.94|2007.44|2008.32|2008.02|2007.14|2006.76|424
1705533300000|2024-01-17 23:15:00|2007.96|2007.46|2007.62|2007.12|2008.05|2007.64|2007.4|2006.94|329
1705533600000|2024-01-17 23:20:00|2007.6|2007.1|2008.86|2008.36|2008.94|2008.44|2007.44|2007.03|529
1705533900000|2024-01-17 23:25:00|2008.89|2008.39|2009.41|2008.91|2009.8|2009.3|2008.59|2008.09|503
1705534200000|2024-01-17 23:30:00|2009.44|2008.94|2009.14|2008.64|2009.52|2009.02|2008.81|2008.31|359
1705534500000|2024-01-17 23:35:00|2009.15|2008.65|2008.73|2008.23|2009.15|2008.73|2008.4|2007.9|250
1705534800000|2024-01-17 23:40:00|2008.76|2008.26|2008.7|2008.2|2008.98|2008.48|2008.5|2008.06|208
1705535100000|2024-01-17 23:45:00|2008.64|2008.14|2009.26|2008.76|2009.64|2009.14|2008.4|2007.9|319
1705535400000|2024-01-17 23:50:00|2009.29|2008.79|2009.65|2009.15|2010.11|2009.71|2009.29|2008.79|346
1705535700000|2024-01-17 23:55:00|2009.66|2009.16|2009.86|2009.36|2010.22|2009.72|2009.51|2009.08|316
1705536000000|2024-01-18 00:00:00|2009.87|2009.37|2009.22|2008.72|2009.96|2009.57|2009.09|2008.59|515
1705536300000|2024-01-18 00:05:00|2009.33|2008.83|2009.19|2008.69|2009.43|2008.93|2008.71|2008.21|416
1705536600000|2024-01-18 00:10:00|2009.2|2008.7|2009.01|2008.51|2009.21|2008.81|2008.65|2008.16|454
1705536900000|2024-01-18 00:15:00|2009.06|2008.76|2008.97|2008.47|2009.51|2009.11|2008.66|2008.26|407
1705537200000|2024-01-18 00:20:00|2008.96|2008.46|2008.71|2008.41|2009.39|2008.89|2008.68|2008.35|331
1705537500000|2024-01-18 00:25:00|2008.81|2008.31|2009.21|2008.71|2009.24|2008.87|2008.69|2008.29|447
1705537800000|2024-01-18 00:30:00|2009.2|2008.7|2008.82|2008.32|2009.43|2009.02|2008.5|2008.11|587
1705538100000|2024-01-18 00:35:00|2008.79|2008.29|2009.47|2008.97|2009.51|2009.03|2008.71|2008.29|423
1705538400000|2024-01-18 00:40:00|2009.5|2009|2009.19|2008.69|2009.5|2009|2008.88|2008.48|499
1705538700000|2024-01-18 00:45:00|2009.06|2008.76|2010.21|2009.71|2010.34|2010.01|2009.06|2008.71|657
1705539000000|2024-01-18 00:50:00|2010.14|2009.64|2010.61|2010.11|2010.76|2010.35|2009.84|2009.45|872
1705539300000|2024-01-18 00:55:00|2010.66|2010.16|2011.15|2010.65|2011.22|2010.81|2010.43|2009.98|854
1705539600000|2024-01-18 01:00:00|2011.17|2010.67|2011.36|2010.86|2011.55|2011.05|2010.55|2010.1|1177
1705539900000|2024-01-18 01:05:00|2011.32|2010.82|2011.04|2010.54|2011.61|2011.11|2010.7|2010.33|1121
1705540200000|2024-01-18 01:10:00|2011.08|2010.58|2010.79|2010.29|2011.35|2010.95|2010.41|2010.03|977
1705540500000|2024-01-18 01:15:00|2010.8|2010.3|2011.08|2010.58|2011.33|2010.83|2010.06|2009.69|1108
1705540800000|2024-01-18 01:20:00|2011.06|2010.56|2010.16|2009.86|2011.41|2010.91|2010|2009.6|1018
1705541100000|2024-01-18 01:25:00|2010.19|2009.89|2010.24|2009.74|2010.33|2009.94|2009.75|2009.34|805
1705541400000|2024-01-18 01:30:00|2010.23|2009.73|2009.88|2009.58|2011.15|2010.65|2009.55|2009.05|1117
1705541700000|2024-01-18 01:35:00|2009.92|2009.62|2010.35|2009.85|2010.72|2010.22|2009.77|2009.35|1259
1705542000000|2024-01-18 01:40:00|2010.34|2009.84|2009.96|2009.46|2010.52|2010.02|2009.67|2009.25|1059
1705542300000|2024-01-18 01:45:00|2010|2009.5|2010.38|2010.08|2010.59|2010.19|2009.94|2009.44|840
1705542600000|2024-01-18 01:50:00|2010.37|2010.07|2011.87|2011.57|2012.02|2011.69|2010.37|2009.99|843
1705542900000|2024-01-18 01:55:00|2011.82|2011.52|2012|2011.5|2012.5|2012|2011.61|2011.21|992
1705543200000|2024-01-18 02:00:00|2011.9|2011.4|2012.07|2011.57|2012.2|2011.89|2011.7|2011.25|937
1705543500000|2024-01-18 02:05:00|2012.09|2011.59|2011.36|2011.06|2012.13|2011.73|2011.25|2010.78|846
1705543800000|2024-01-18 02:10:00|2011.37|2011.07|2011.48|2010.98|2011.61|2011.22|2010.99|2010.6|806
1705544100000|2024-01-18 02:15:00|2011.45|2010.95|2011.25|2010.75|2011.71|2011.31|2011.01|2010.57|806
1705544400000|2024-01-18 02:20:00|2011.24|2010.74|2010.37|2009.87|2011.26|2010.83|2010.16|2009.77|648
1705544700000|2024-01-18 02:25:00|2010.36|2009.86|2010.25|2009.75|2010.38|2009.96|2009.72|2009.32|733
1705545000000|2024-01-18 02:30:00|2010.23|2009.73|2009.34|2009.04|2010.26|2009.88|2009.11|2008.71|804
1705545300000|2024-01-18 02:35:00|2009.44|2008.94|2009.02|2008.52|2009.63|2009.19|2008.79|2008.37|806
1705545600000|2024-01-18 02:40:00|2009.04|2008.54|2009.01|2008.71|2009.47|2009.12|2008.73|2008.33|777
1705545900000|2024-01-18 02:45:00|2009.02|2008.72|2008.55|2008.05|2009.12|2008.75|2008.31|2007.91|800
1705546200000|2024-01-18 02:50:00|2008.39|2008.09|2008.24|2007.94|2008.69|2008.23|2007.92|2007.56|836
1705546500000|2024-01-18 02:55:00|2008.23|2007.93|2007.97|2007.47|2008.4|2007.95|2007.75|2007.27|976
1705546800000|2024-01-18 03:00:00|2007.95|2007.45|2007.39|2006.89|2008.03|2007.53|2007.19|2006.74|1012
1705547100000|2024-01-18 03:05:00|2007.47|2006.97|2006.77|2006.27|2007.64|2007.14|2006.6|2006.1|866
1705547400000|2024-01-18 03:10:00|2006.79|2006.29|2007.03|2006.53|2007.08|2006.72|2006.64|2006.14|676
1705547700000|2024-01-18 03:15:00|2007.01|2006.51|2008.46|2007.96|2008.51|2008.04|2006.67|2006.29|867
1705548000000|2024-01-18 03:20:00|2008.45|2007.95|2008.53|2008.03|2009.08|2008.68|2008.22|2007.72|916
1705548300000|2024-01-18 03:25:00|2008.5|2008|2007.4|2006.9|2008.66|2008.29|2007.01|2006.65|854
1705548600000|2024-01-18 03:30:00|2007.43|2006.93|2007.52|2007.22|2008.22|2007.72|2006.98|2006.58|637
1705548900000|2024-01-18 03:35:00|2007.54|2007.24|2008.23|2007.73|2008.51|2008.09|2007.42|2007.03|712
1705549200000|2024-01-18 03:40:00|2008.22|2007.72|2008.77|2008.27|2009.39|2009.09|2008.1|2007.71|921
1705549500000|2024-01-18 03:45:00|2008.78|2008.28|2009.01|2008.51|2009.47|2008.97|2008.57|2008.07|733
1705549800000|2024-01-18 03:50:00|2009|2008.5|2008.38|2007.88|2009.08|2008.61|2008.05|2007.63|603
1705550100000|2024-01-18 03:55:00|2008.35|2007.85|2008.36|2007.86|2008.66|2008.16|2008.05|2007.64|547
1705550400000|2024-01-18 04:00:00|2008.31|2007.81|2008.47|2007.97|2008.92|2008.46|2008.18|2007.78|567
1705550700000|2024-01-18 04:05:00|2008.46|2007.96|2008.94|2008.44|2009.1|2008.62|2008.27|2007.77|435
1705551000000|2024-01-18 04:10:00|2008.92|2008.42|2008.79|2008.29|2009.34|2008.84|2008.31|2007.91|498
1705551300000|2024-01-18 04:15:00|2008.73|2008.23|2009.05|2008.55|2009.11|2008.65|2008.51|2008.13|571
1705551600000|2024-01-18 04:20:00|2009.03|2008.53|2008.66|2008.16|2009.12|2008.64|2008.41|2007.97|557
1705551900000|2024-01-18 04:25:00|2008.65|2008.15|2008.95|2008.45|2009|2008.5|2008.52|2008.02|632
1705552200000|2024-01-18 04:30:00|2008.96|2008.46|2008.49|2007.99|2008.97|2008.47|2008.44|2007.94|371
1705552500000|2024-01-18 04:35:00|2008.51|2008.01|2008.46|2007.96|2008.61|2008.19|2008.13|2007.73|522
1705552800000|2024-01-18 04:40:00|2008.47|2007.97|2008.27|2007.97|2008.66|2008.29|2008.07|2007.64|604
1705553100000|2024-01-18 04:45:00|2008.37|2007.87|2009.02|2008.52|2009.04|2008.58|2008.24|2007.8|580
1705553400000|2024-01-18 04:50:00|2008.97|2008.47|2009.29|2008.79|2009.58|2009.14|2008.87|2008.46|524
1705553700000|2024-01-18 04:55:00|2009.25|2008.75|2008.44|2007.94|2009.27|2008.79|2008.23|2007.92|515
1705554000000|2024-01-18 05:00:00|2008.42|2007.92|2008.05|2007.55|2008.82|2008.42|2007.81|2007.34|711
1705554300000|2024-01-18 05:05:00|2008.02|2007.52|2007.59|2007.09|2008.11|2007.76|2007.55|2007.05|731
1705554600000|2024-01-18 05:10:00|2007.62|2007.12|2006.5|2006|2007.76|2007.26|2006.4|2005.98|682
1705554900000|2024-01-18 05:15:00|2006.49|2006.19|2006.76|2006.26|2007.09|2006.59|2006.02|2005.58|908
1705555200000|2024-01-18 05:20:00|2006.74|2006.24|2007.26|2006.76|2007.68|2007.18|2006.34|2005.94|713
1705555500000|2024-01-18 05:25:00|2007.31|2006.81|2007.19|2006.69|2007.62|2007.12|2006.99|2006.57|608
1705555800000|2024-01-18 05:30:00|2007.21|2006.71|2007.56|2007.06|2007.84|2007.34|2006.29|2005.89|772
1705556100000|2024-01-18 05:35:00|2007.57|2007.07|2008.21|2007.91|2008.57|2008.07|2007.18|2006.68|767
1705556400000|2024-01-18 05:40:00|2008.19|2007.89|2008.81|2008.31|2009|2008.52|2007.96|2007.49|907
1705556700000|2024-01-18 05:45:00|2008.79|2008.29|2008.58|2008.08|2009.06|2008.56|2008.23|2007.73|874
1705557000000|2024-01-18 05:50:00|2008.56|2008.06|2009.47|2008.97|2009.57|2009.12|2008.33|2007.83|957
1705557300000|2024-01-18 05:55:00|2009.38|2008.88|2009.54|2009.04|2009.73|2009.35|2008.82|2008.42|877
1705557600000|2024-01-18 06:00:00|2009.41|2009.11|2010.12|2009.82|2010.36|2009.96|2009.05|2008.64|894
1705557900000|2024-01-18 06:05:00|2010.09|2009.79|2011.04|2010.54|2011.1|2010.8|2009.9|2009.51|941
1705558200000|2024-01-18 06:10:00|2010.9|2010.4|2011.57|2011.07|2012.2|2011.8|2010.68|2010.38|1213
1705558500000|2024-01-18 06:15:00|2011.65|2011.15|2011.88|2011.38|2012.28|2011.83|2011.25|2010.85|980
1705558800000|2024-01-18 06:20:00|2011.82|2011.32|2012.58|2012.08|2013.39|2012.93|2011.59|2011.18|1099
1705559100000|2024-01-18 06:25:00|2012.61|2012.11|2012.2|2011.9|2013.1|2012.61|2012.1|2011.65|925
1705559400000|2024-01-18 06:30:00|2012.19|2011.89|2012.59|2012.09|2012.77|2012.28|2011.68|2011.28|845
1705559700000|2024-01-18 06:35:00|2012.64|2012.14|2012.19|2011.69|2012.72|2012.22|2011.93|2011.54|712
1705560000000|2024-01-18 06:40:00|2012.13|2011.63|2012.2|2011.7|2012.89|2012.45|2011.78|2011.38|1119
1705560300000|2024-01-18 06:45:00|2012.24|2011.74|2011.53|2011.03|2012.79|2012.29|2011.36|2010.99|983
1705560600000|2024-01-18 06:50:00|2011.47|2010.97|2012.82|2012.32|2013.16|2012.78|2011.35|2010.97|1003
1705560900000|2024-01-18 06:55:00|2012.73|2012.23|2013|2012.5|2013.42|2012.92|2012.6|2012.21|1037
1705561200000|2024-01-18 07:00:00|2013.01|2012.51|2012.99|2012.69|2013.4|2013.03|2012.59|2012.23|1020
1705561500000|2024-01-18 07:05:00|2013.01|2012.71|2013.34|2013.04|2014.06|2013.66|2012.75|2012.45|1027
1705561800000|2024-01-18 07:10:00|2013.26|2012.96|2013.44|2012.94|2014.47|2014.17|2013|2012.6|1132
1705562100000|2024-01-18 07:15:00|2013.46|2012.96|2012.69|2012.19|2013.64|2013.19|2012.33|2011.86|1122
1705562400000|2024-01-18 07:20:00|2012.73|2012.23|2011.89|2011.39|2012.88|2012.38|2011.61|2011.19|928
1705562700000|2024-01-18 07:25:00|2011.91|2011.41|2011.69|2011.39|2011.93|2011.56|2011.22|2010.88|994
1705563000000|2024-01-18 07:30:00|2011.83|2011.53|2013.08|2012.58|2013.32|2012.87|2011.45|2011.06|1001
1705563300000|2024-01-18 07:35:00|2013.07|2012.57|2013.39|2012.89|2013.85|2013.35|2012.8|2012.37|776
1705563600000|2024-01-18 07:40:00|2013.38|2012.88|2013.84|2013.34|2014.34|2013.9|2013.15|2012.77|717
1705563900000|2024-01-18 07:45:00|2013.82|2013.32|2013.99|2013.49|2014.09|2013.59|2013.09|2012.71|690
1705564200000|2024-01-18 07:50:00|2013.89|2013.39|2013.46|2012.96|2013.91|2013.46|2013.14|2012.65|802
1705564500000|2024-01-18 07:55:00|2013.48|2012.98|2012.67|2012.17|2013.59|2013.09|2012.31|2011.81|944
1705564800000|2024-01-18 08:00:00|2012.6|2012.1|2011.92|2011.42|2012.69|2012.29|2011.59|2011.13|1106
1705565100000|2024-01-18 08:05:00|2011.93|2011.43|2011.12|2010.62|2012.37|2011.99|2010.83|2010.44|1004
1705565400000|2024-01-18 08:10:00|2011.14|2010.64|2011.02|2010.52|2011.34|2010.92|2009.85|2009.48|1176
1705565700000|2024-01-18 08:15:00|2011.03|2010.53|2010.27|2009.77|2011.79|2011.37|2010.15|2009.67|967
1705566000000|2024-01-18 08:20:00|2010.3|2009.8|2011.78|2011.48|2011.96|2011.57|2010.16|2009.76|892
1705566300000|2024-01-18 08:25:00|2011.76|2011.46|2012.18|2011.68|2012.4|2011.94|2011.65|2011.19|723
1705566600000|2024-01-18 08:30:00|2012.17|2011.67|2010.78|2010.28|2012.19|2011.69|2010.63|2010.2|803
1705566900000|2024-01-18 08:35:00|2010.77|2010.27|2010.32|2010.02|2011.05|2010.56|2010.19|2009.8|874
1705567200000|2024-01-18 08:40:00|2010.37|2010.07|2010.7|2010.2|2011.05|2010.65|2010.21|2009.86|848
1705567500000|2024-01-18 08:45:00|2010.63|2010.33|2010.26|2009.96|2011.12|2010.75|2010.25|2009.81|735
1705567800000|2024-01-18 08:50:00|2010.24|2009.94|2010.15|2009.85|2010.81|2010.4|2009.95|2009.58|783
1705568100000|2024-01-18 08:55:00|2010.14|2009.84|2010.04|2009.54|2010.54|2010.14|2009.83|2009.43|676
1705568400000|2024-01-18 09:00:00|2010.05|2009.55|2009.21|2008.71|2010.05|2009.55|2008.38|2008.08|1125
1705568700000|2024-01-18 09:05:00|2009.27|2008.77|2009.26|2008.76|2009.84|2009.34|2009.11|2008.61|809
1705569000000|2024-01-18 09:10:00|2009.27|2008.77|2009.8|2009.3|2010.18|2009.79|2008.63|2008.24|898
1705569300000|2024-01-18 09:15:00|2009.81|2009.31|2010.09|2009.59|2010.41|2010|2009.28|2008.88|780
1705569600000|2024-01-18 09:20:00|2010.14|2009.64|2011.56|2011.26|2011.58|2011.28|2009.76|2009.41|851
1705569900000|2024-01-18 09:25:00|2011.58|2011.28|2012.16|2011.66|2012.5|2012.13|2011.32|2010.85|933
1705570200000|2024-01-18 09:30:00|2012.15|2011.65|2012.41|2011.91|2013.22|2012.84|2011.95|2011.53|1068
1705570500000|2024-01-18 09:35:00|2012.3|2012|2012.43|2011.93|2013.22|2012.92|2011.96|2011.54|1065
1705570800000|2024-01-18 09:40:00|2012.4|2011.9|2012.23|2011.73|2012.73|2012.32|2011.71|2011.21|988
1705571100000|2024-01-18 09:45:00|2012.25|2011.75|2011.71|2011.41|2012.31|2011.94|2011.69|2011.29|731
1705571400000|2024-01-18 09:50:00|2011.72|2011.42|2011.63|2011.13|2012.19|2011.8|2011.4|2011.01|820
1705571700000|2024-01-18 09:55:00|2011.6|2011.1|2010.5|2010|2011.71|2011.41|2010.02|2009.64|953
1705572000000|2024-01-18 10:00:00|2010.55|2010.05|2010.49|2009.99|2010.55|2010.14|2009.46|2009|910
1705572300000|2024-01-18 10:05:00|2010.43|2009.93|2010.85|2010.35|2010.98|2010.48|2009.57|2009.16|904
1705572600000|2024-01-18 10:10:00|2010.86|2010.36|2011.31|2011.01|2011.57|2011.1|2010.35|2009.96|793
1705572900000|2024-01-18 10:15:00|2011.37|2011.07|2012.15|2011.65|2012.22|2011.86|2011.3|2010.91|631
1705573200000|2024-01-18 10:20:00|2012.17|2011.67|2011.88|2011.38|2012.41|2011.93|2011.69|2011.19|771
1705573500000|2024-01-18 10:25:00|2011.69|2011.19|2012.25|2011.75|2012.28|2011.88|2011.51|2011.01|583
1705573800000|2024-01-18 10:30:00|2012.26|2011.76|2010.94|2010.44|2012.5|2012.14|2010.74|2010.24|726
1705574100000|2024-01-18 10:35:00|2010.92|2010.42|2011.45|2011.15|2011.59|2011.19|2010.33|2009.83|732
1705574400000|2024-01-18 10:40:00|2011.38|2011.08|2011.21|2010.91|2011.69|2011.26|2011.08|2010.58|717
1705574700000|2024-01-18 10:45:00|2011.2|2010.9|2011.09|2010.59|2011.29|2010.92|2010.4|2009.96|711
1705575000000|2024-01-18 10:50:00|2011.14|2010.64|2011.83|2011.33|2011.9|2011.47|2010.9|2010.4|706
1705575300000|2024-01-18 10:55:00|2011.72|2011.22|2011.81|2011.51|2011.98|2011.59|2011.29|2010.8|751
1705575600000|2024-01-18 11:00:00|2011.83|2011.53|2011.5|2011|2012.5|2012.13|2011.29|2010.95|768
1705575900000|2024-01-18 11:05:00|2011.49|2010.99|2011.85|2011.55|2011.93|2011.58|2011.12|2010.78|779
1705576200000|2024-01-18 11:10:00|2011.96|2011.46|2011.53|2011.03|2011.98|2011.57|2010.99|2010.6|759
1705576500000|2024-01-18 11:15:00|2011.51|2011.01|2012.45|2011.95|2012.75|2012.32|2011.29|2010.79|686
1705576800000|2024-01-18 11:20:00|2012.44|2011.94|2012.54|2012.24|2012.81|2012.42|2012.08|2011.71|468
1705577100000|2024-01-18 11:25:00|2012.53|2012.23|2012.81|2012.31|2012.99|2012.61|2012.33|2011.94|718
1705577400000|2024-01-18 11:30:00|2012.74|2012.44|2012.67|2012.17|2013.34|2012.85|2012.37|2011.93|830
1705577700000|2024-01-18 11:35:00|2012.61|2012.31|2012.49|2011.99|2013.04|2012.66|2012.18|2011.72|803
1705578000000|2024-01-18 11:40:00|2012.39|2012.09|2013.33|2013.03|2013.46|2013.08|2012.24|2011.87|726
1705578300000|2024-01-18 11:45:00|2013.27|2012.97|2012.41|2011.91|2013.79|2013.41|2012.19|2011.69|805
1705578600000|2024-01-18 11:50:00|2012.38|2012.08|2012.22|2011.72|2012.77|2012.27|2011.64|2011.25|744
1705578900000|2024-01-18 11:55:00|2012.25|2011.75|2012.93|2012.43|2013.2|2012.79|2012.02|2011.6|743
1705579200000|2024-01-18 12:00:00|2012.84|2012.54|2014.05|2013.55|2014.08|2013.69|2012.82|2012.52|916
1705579500000|2024-01-18 12:05:00|2014.04|2013.54|2015.14|2014.64|2015.95|2015.65|2013.93|2013.53|1178
1705579800000|2024-01-18 12:10:00|2015.12|2014.62|2015.15|2014.65|2015.37|2015.05|2014.32|2013.92|1020
1705580100000|2024-01-18 12:15:00|2015.22|2014.72|2016.45|2016.15|2016.65|2016.31|2015.16|2014.66|1180
1705580400000|2024-01-18 12:20:00|2016.44|2016.14|2016.37|2016.07|2016.69|2016.34|2015.68|2015.31|853
1705580700000|2024-01-18 12:25:00|2016.4|2016.1|2016.91|2016.61|2017.24|2016.83|2016.12|2015.72|780
1705581000000|2024-01-18 12:30:00|2017.01|2016.51|2015.02|2014.52|2017.56|2017.16|2014.53|2014.14|936
1705581300000|2024-01-18 12:35:00|2014.98|2014.48|2015.91|2015.61|2016.26|2015.82|2014.1|2013.71|970
1705581600000|2024-01-18 12:40:00|2015.9|2015.6|2014.79|2014.49|2016.43|2016.01|2014.49|2014.02|851
1705581900000|2024-01-18 12:45:00|2014.81|2014.51|2015.97|2015.47|2016.25|2015.75|2014.69|2014.35|830
1705582200000|2024-01-18 12:50:00|2015.93|2015.43|2016.39|2015.89|2016.62|2016.21|2015.65|2015.19|955
1705582500000|2024-01-18 12:55:00|2016.24|2015.94|2015.37|2014.87|2016.25|2015.95|2015.12|2014.75|1004
1705582800000|2024-01-18 13:00:00|2015.36|2014.86|2014.07|2013.57|2015.36|2014.86|2013.63|2013.16|1354
1705583100000|2024-01-18 13:05:00|2014.09|2013.59|2013.75|2013.45|2014.4|2013.99|2013.3|2012.91|1100
1705583400000|2024-01-18 13:10:00|2013.77|2013.47|2013.88|2013.38|2014.47|2014.05|2013.63|2013.21|969
1705583700000|2024-01-18 13:15:00|2013.87|2013.37|2013.69|2013.19|2014.44|2014.08|2013.3|2012.89|962
1705584000000|2024-01-18 13:20:00|2013.66|2013.16|2011.95|2011.65|2013.69|2013.19|2011.89|2011.49|1204
1705584300000|2024-01-18 13:25:00|2011.91|2011.61|2011.76|2011.26|2012.6|2012.22|2011.42|2011.01|1130
1705584600000|2024-01-18 13:30:00|2011.75|2011.25|2012.51|2012.21|2013.01|2012.6|2007.87|2006.54|1856
1705584900000|2024-01-18 13:35:00|2012.59|2012.29|2010.28|2009.78|2013.45|2013.15|2009.82|2009.32|1560
1705585200000|2024-01-18 13:40:00|2010.18|2009.68|2009.55|2009.05|2010.68|2010.28|2009.13|2008.73|1400
1705585500000|2024-01-18 13:45:00|2009.57|2009.07|2010.59|2010.09|2010.94|2010.49|2009.13|2008.63|1589
1705585800000|2024-01-18 13:50:00|2010.57|2010.07|2010.65|2010.15|2011.97|2011.51|2010.57|2010.07|1310
1705586100000|2024-01-18 13:55:00|2010.6|2010.1|2009.31|2009.01|2010.7|2010.2|2008.68|2008.22|1449
1705586400000|2024-01-18 14:00:00|2009.29|2008.99|2010.47|2009.97|2011.21|2010.75|2009.29|2008.9|1425
1705586700000|2024-01-18 14:05:00|2010.48|2009.98|2010.69|2010.19|2011.79|2011.44|2010.03|2009.67|1398
1705587000000|2024-01-18 14:10:00|2010.68|2010.18|2011.41|2010.91|2013.41|2013.11|2010.31|2009.91|1404
1705587300000|2024-01-18 14:15:00|2011.43|2010.93|2010.94|2010.44|2011.53|2011.12|2009.76|2009.26|1389
1705587600000|2024-01-18 14:20:00|2010.88|2010.38|2012.32|2011.82|2013.2|2012.9|2010.6|2010.18|1237
1705587900000|2024-01-18 14:25:00|2012.31|2011.81|2011.87|2011.37|2012.34|2011.87|2011.1|2010.68|1180
1705588200000|2024-01-18 14:30:00|2011.85|2011.35|2012.54|2012.24|2013.21|2012.91|2011.05|2010.65|1541
1705588500000|2024-01-18 14:35:00|2012.52|2012.22|2011.78|2011.28|2013.38|2012.9|2011.52|2011.14|1483
1705588800000|2024-01-18 14:40:00|2011.83|2011.33|2011.56|2011.26|2013.09|2012.77|2011.09|2010.65|1512
1705589100000|2024-01-18 14:45:00|2011.58|2011.28|2012.14|2011.84|2013.95|2013.52|2011.17|2010.78|1548
1705589400000|2024-01-18 14:50:00|2012.12|2011.82|2013.23|2012.73|2013.98|2013.48|2011.58|2011.08|1386
1705589700000|2024-01-18 14:55:00|2013.25|2012.75|2013.14|2012.64|2013.95|2013.59|2012.83|2012.42|1172
1705590000000|2024-01-18 15:00:00|2013.11|2012.61|2012.24|2011.74|2015.04|2014.59|2012.07|2011.57|1347
1705590300000|2024-01-18 15:05:00|2012.2|2011.7|2012.71|2012.41|2014.02|2013.6|2012.2|2011.7|1078
1705590600000|2024-01-18 15:10:00|2012.74|2012.44|2012.92|2012.42|2013.5|2013.1|2011.83|2011.5|1087
1705590900000|2024-01-18 15:15:00|2012.93|2012.43|2013.82|2013.32|2014.25|2013.95|2012.85|2012.39|1199
1705591200000|2024-01-18 15:20:00|2013.83|2013.33|2013.39|2013.09|2014.03|2013.69|2012.62|2012.3|1075
1705591500000|2024-01-18 15:25:00|2013.49|2013.19|2014.07|2013.77|2014.59|2014.2|2013.23|2012.93|1148
1705591800000|2024-01-18 15:30:00|2014.05|2013.75|2014.56|2014.26|2014.95|2014.57|2013.85|2013.53|1204
1705592100000|2024-01-18 15:35:00|2014.55|2014.25|2014.94|2014.64|2015.96|2015.58|2014.48|2014.09|1282
1705592400000|2024-01-18 15:40:00|2015.04|2014.74|2015.18|2014.88|2015.29|2014.92|2013.82|2013.42|1221
1705592700000|2024-01-18 15:45:00|2015.19|2014.89|2014.81|2014.31|2015.38|2015|2013.64|2013.22|1274
1705593000000|2024-01-18 15:50:00|2014.82|2014.32|2014.4|2014.1|2014.86|2014.53|2013.54|2013.24|1125
1705593300000|2024-01-18 15:55:00|2014.41|2014.11|2013.85|2013.55|2014.77|2014.46|2013.32|2012.94|1081
1705593600000|2024-01-18 16:00:00|2013.84|2013.54|2014.5|2014.2|2014.99|2014.65|2013.28|2012.88|1092
1705593900000|2024-01-18 16:05:00|2014.49|2014.19|2014.07|2013.57|2014.64|2014.25|2013.55|2013.14|956
1705594200000|2024-01-18 16:10:00|2014.01|2013.51|2014.73|2014.23|2015.78|2015.37|2013.82|2013.41|1116
1705594500000|2024-01-18 16:15:00|2014.64|2014.34|2014.35|2013.85|2015.03|2014.67|2014.16|2013.76|1002
1705594800000|2024-01-18 16:20:00|2014.36|2013.86|2015.65|2015.35|2016.33|2015.94|2014.15|2013.76|1159
1705595100000|2024-01-18 16:25:00|2015.69|2015.39|2017.22|2016.92|2017.97|2017.65|2015.59|2015.21|1195
1705595400000|2024-01-18 16:30:00|2017.18|2016.88|2016.21|2015.71|2017.54|2017.24|2015.69|2015.35|1189
1705595700000|2024-01-18 16:35:00|2016.18|2015.68|2015.36|2014.86|2016.82|2016.45|2015.22|2014.82|965
1705596000000|2024-01-18 16:40:00|2015.37|2014.87|2014.78|2014.48|2015.55|2015.16|2014.58|2014.2|1020
1705596300000|2024-01-18 16:45:00|2014.79|2014.49|2014.3|2013.8|2015.16|2014.86|2013.98|2013.56|1062
1705596600000|2024-01-18 16:50:00|2014.21|2013.91|2014.68|2014.38|2014.79|2014.49|2013.94|2013.62|1024
1705596900000|2024-01-18 16:55:00|2014.69|2014.39|2015.06|2014.76|2015.45|2015.14|2013.95|2013.54|931
1705597200000|2024-01-18 17:00:00|2015.09|2014.79|2014.06|2013.76|2015.81|2015.48|2013.92|2013.54|1174
1705597500000|2024-01-18 17:05:00|2014.09|2013.79|2014.28|2013.98|2014.75|2014.45|2013.89|2013.52|1128
1705597800000|2024-01-18 17:10:00|2014.23|2013.93|2014.88|2014.38|2014.97|2014.58|2013.46|2013.03|959
1705598100000|2024-01-18 17:15:00|2014.89|2014.39|2014.38|2014.08|2015.41|2015|2013.98|2013.57|885
1705598400000|2024-01-18 17:20:00|2014.26|2013.96|2015.12|2014.82|2015.43|2014.98|2014.13|2013.76|804
1705598700000|2024-01-18 17:25:00|2015.11|2014.81|2015.48|2014.98|2015.48|2015.18|2014.87|2014.41|894
1705599000000|2024-01-18 17:30:00|2015.47|2014.97|2014.74|2014.44|2015.51|2015.11|2014.36|2013.95|837
1705599300000|2024-01-18 17:35:00|2014.75|2014.45|2015.86|2015.36|2015.9|2015.54|2014.56|2014.16|867
1705599600000|2024-01-18 17:40:00|2015.77|2015.47|2015.68|2015.38|2016.14|2015.75|2015.44|2015.04|725
1705599900000|2024-01-18 17:45:00|2015.59|2015.29|2016.04|2015.54|2016.26|2015.94|2015.37|2015.05|672
1705600200000|2024-01-18 17:50:00|2015.93|2015.63|2016.4|2016.1|2016.54|2016.18|2015.57|2015.19|723
1705600500000|2024-01-18 17:55:00|2016.41|2016.11|2016.55|2016.25|2016.71|2016.31|2016.27|2015.87|631
1705600800000|2024-01-18 18:00:00|2016.61|2016.31|2016.49|2016.19|2016.72|2016.31|2015.77|2015.43|989
1705601100000|2024-01-18 18:05:00|2016.43|2016.13|2016.11|2015.81|2017.13|2016.73|2016.08|2015.69|989
1705601400000|2024-01-18 18:10:00|2016.21|2015.71|2016.29|2015.79|2016.5|2016.16|2015.85|2015.49|879
1705601700000|2024-01-18 18:15:00|2016.28|2015.78|2016.3|2015.8|2016.49|2016.1|2015.73|2015.33|875
1705602000000|2024-01-18 18:20:00|2016.29|2015.79|2017.75|2017.45|2018.78|2018.48|2016.06|2015.64|1086
1705602300000|2024-01-18 18:25:00|2017.76|2017.46|2019.14|2018.64|2020.9|2020.6|2017.65|2017.35|1292
1705602600000|2024-01-18 18:30:00|2019.16|2018.66|2020.19|2019.69|2020.42|2019.92|2018.56|2018.17|1166
1705602900000|2024-01-18 18:35:00|2020.21|2019.71|2020.54|2020.04|2021.26|2020.84|2019.18|2018.72|963
1705603200000|2024-01-18 18:40:00|2020.52|2020.02|2020.09|2019.59|2020.75|2020.27|2019.47|2019.11|1039
1705603500000|2024-01-18 18:45:00|2020.1|2019.6|2020.36|2019.86|2020.5|2020.08|2019.81|2019.31|896
1705603800000|2024-01-18 18:50:00|2020.4|2019.9|2021.23|2020.73|2021.24|2020.88|2020.31|2019.9|739
1705604100000|2024-01-18 18:55:00|2021.28|2020.78|2020.87|2020.37|2021.39|2021.03|2020.29|2019.89|920
1705604400000|2024-01-18 19:00:00|2020.91|2020.41|2019.64|2019.14|2020.91|2020.41|2019.2|2018.7|883
1705604700000|2024-01-18 19:05:00|2019.62|2019.12|2019.48|2018.98|2019.81|2019.4|2019.15|2018.75|825
1705605000000|2024-01-18 19:10:00|2019.51|2019.01|2019.66|2019.16|2020.09|2019.71|2019.33|2018.93|855
1705605300000|2024-01-18 19:15:00|2019.64|2019.14|2019.09|2018.59|2019.65|2019.2|2018.56|2018.06|785
1705605600000|2024-01-18 19:20:00|2019.1|2018.6|2020.07|2019.77|2020.21|2019.81|2018.57|2018.2|770
1705605900000|2024-01-18 19:25:00|2020.04|2019.74|2019.95|2019.45|2020.75|2020.39|2019.8|2019.3|738
1705606200000|2024-01-18 19:30:00|2019.94|2019.44|2020.19|2019.89|2020.96|2020.53|2019.91|2019.41|669
1705606500000|2024-01-18 19:35:00|2020.21|2019.91|2019.8|2019.3|2020.69|2020.29|2019.41|2018.94|692
1705606800000|2024-01-18 19:40:00|2019.84|2019.34|2020.22|2019.72|2020.58|2020.28|2019.62|2019.2|676
1705607100000|2024-01-18 19:45:00|2020.21|2019.71|2020.02|2019.72|2020.38|2019.98|2019.32|2018.92|713
1705607400000|2024-01-18 19:50:00|2020.08|2019.78|2019.81|2019.31|2020.24|2019.89|2019.5|2019.13|629
1705607700000|2024-01-18 19:55:00|2019.86|2019.36|2020.12|2019.62|2020.61|2020.18|2019.86|2019.36|734
1705608000000|2024-01-18 20:00:00|2020.13|2019.63|2020.79|2020.29|2020.79|2020.39|2020.11|2019.63|661
1705608300000|2024-01-18 20:05:00|2020.74|2020.24|2020.87|2020.37|2021|2020.62|2020.41|2020.01|584
1705608600000|2024-01-18 20:10:00|2020.86|2020.36|2020.76|2020.46|2021.06|2020.7|2020.25|2019.86|699
1705608900000|2024-01-18 20:15:00|2020.75|2020.45|2020.85|2020.55|2021.17|2020.84|2020.52|2020.15|569
1705609200000|2024-01-18 20:20:00|2020.84|2020.54|2021.05|2020.75|2021.29|2020.91|2020.6|2020.3|608
1705609500000|2024-01-18 20:25:00|2021.08|2020.78|2021.44|2021.14|2021.54|2021.14|2020.81|2020.44|565
1705609800000|2024-01-18 20:30:00|2021.45|2021.15|2022.04|2021.54|2022.44|2022.05|2021.42|2021.04|675
1705610100000|2024-01-18 20:35:00|2022.06|2021.56|2022.27|2021.97|2023.11|2022.61|2021.95|2021.54|672
1705610400000|2024-01-18 20:40:00|2022.29|2021.99|2022.23|2021.93|2022.42|2022.05|2021.89|2021.5|622
1705610700000|2024-01-18 20:45:00|2022.25|2021.95|2022.25|2021.95|2022.59|2022.27|2021.81|2021.42|786
1705611000000|2024-01-18 20:50:00|2022.24|2021.94|2022.78|2022.48|2022.98|2022.61|2021.93|2021.6|898
1705611300000|2024-01-18 20:55:00|2022.65|2022.35|2022.49|2022.19|2023.07|2022.64|2022.31|2021.96|874
1705611600000|2024-01-18 21:00:00|2022.53|2022.23|2022.34|2021.84|2022.63|2022.25|2022.07|2021.68|495
1705611900000|2024-01-18 21:05:00|2022.56|2022.06|2022.76|2022.26|2022.85|2022.43|2022.16|2021.83|337
1705612200000|2024-01-18 21:10:00|2022.68|2022.38|2022.84|2022.54|2023.07|2022.76|2022.56|2022.16|392
1705612500000|2024-01-18 21:15:00|2022.87|2022.57|2022.88|2022.38|2023.32|2022.96|2022.59|2022.22|402
1705612800000|2024-01-18 21:20:00|2022.87|2022.37|2023.08|2022.58|2023.24|2022.83|2022.59|2022.18|394
1705613100000|2024-01-18 21:25:00|2022.99|2022.69|2022.86|2022.56|2023.32|2022.91|2022.86|2022.56|314
1705613400000|2024-01-18 21:30:00|2022.93|2022.63|2023.69|2023.19|2023.75|2023.27|2022.81|2022.4|296
1705613700000|2024-01-18 21:35:00|2023.52|2023.02|2023.34|2023.04|2023.8|2023.3|2023.24|2022.84|259
1705614000000|2024-01-18 21:40:00|2023.33|2023.03|2023.62|2023.12|2023.67|2023.28|2023.13|2022.79|214
1705614300000|2024-01-18 21:45:00|2023.66|2023.16|2023.19|2022.69|2023.66|2023.24|2022.67|2022.29|362
1705614600000|2024-01-18 21:50:00|2023.26|2022.76|2023.11|2022.81|2023.41|2022.99|2022.98|2022.58|238
1705614900000|2024-01-18 21:55:00|2023.12|2022.82|2023.3|2022.8|2023.63|2023.14|2022.97|2022.64|288
1705618800000|2024-01-18 23:00:00|2024.45|2023.95|2024.51|2024.01|2024.75|2024.25|2023.83|2023.33|270
1705619100000|2024-01-18 23:05:00|2024.48|2023.98|2024.34|2023.84|2024.71|2024.34|2023.89|2023.39|272
1705619400000|2024-01-18 23:10:00|2024.35|2023.85|2024.27|2023.77|2024.82|2024.33|2023.98|2023.48|314
1705619700000|2024-01-18 23:15:00|2024.07|2023.57|2024|2023.5|2024.7|2024.2|2023.81|2023.31|572
1705620000000|2024-01-18 23:20:00|2024.05|2023.55|2023.14|2022.64|2024.25|2023.75|2023.12|2022.62|384
1705620300000|2024-01-18 23:25:00|2023.1|2022.6|2022.35|2021.85|2023.25|2022.75|2022.25|2021.85|549
1705620600000|2024-01-18 23:30:00|2022.38|2021.88|2022.62|2022.12|2023.34|2022.84|2021.48|2020.98|689
1705620900000|2024-01-18 23:35:00|2022.68|2022.18|2022.81|2022.31|2023.18|2022.68|2022.02|2021.61|541
1705621200000|2024-01-18 23:40:00|2022.78|2022.28|2022.79|2022.29|2023.68|2023.26|2022.41|2021.91|466
1705621500000|2024-01-18 23:45:00|2022.64|2022.14|2023.2|2022.7|2023.49|2023.17|2022.55|2022.13|375
1705621800000|2024-01-18 23:50:00|2023.26|2022.76|2024.51|2024.01|2024.71|2024.21|2023.14|2022.64|609
1705622100000|2024-01-18 23:55:00|2024.48|2023.98|2024.16|2023.66|2024.52|2024.16|2023.76|2023.26|637
1705622400000|2024-01-19 00:00:00|2024.11|2023.61|2023.25|2022.75|2024.19|2023.69|2022.85|2022.35|519
1705622700000|2024-01-19 00:05:00|2023.23|2022.73|2023.45|2022.95|2023.72|2023.22|2023.16|2022.66|424
1705623000000|2024-01-19 00:10:00|2023.41|2022.91|2023.51|2023.01|2023.64|2023.14|2023.02|2022.61|446
1705623300000|2024-01-19 00:15:00|2023.47|2022.97|2024.13|2023.63|2024.19|2023.69|2023.41|2022.97|411
1705623600000|2024-01-19 00:20:00|2024.12|2023.62|2024.06|2023.56|2024.59|2024.17|2023.8|2023.42|368
1705623900000|2024-01-19 00:25:00|2024.11|2023.61|2024.23|2023.73|2024.54|2024.13|2024.11|2023.61|418
1705624200000|2024-01-19 00:30:00|2024.17|2023.67|2023.92|2023.62|2024.53|2024.19|2023.71|2023.32|479
1705624500000|2024-01-19 00:35:00|2023.89|2023.59|2023.24|2022.94|2024.11|2023.67|2023.08|2022.65|448
1705624800000|2024-01-19 00:40:00|2023.25|2022.95|2023.18|2022.68|2023.55|2023.17|2022.87|2022.47|470
1705625100000|2024-01-19 00:45:00|2023.08|2022.78|2023.24|2022.74|2023.69|2023.3|2022.96|2022.55|437
1705625400000|2024-01-19 00:50:00|2023.23|2022.73|2023.32|2023.02|2023.55|2023.19|2022.89|2022.51|570
1705625700000|2024-01-19 00:55:00|2023.29|2022.99|2023.46|2022.96|2023.99|2023.62|2023.27|2022.89|656
1705626000000|2024-01-19 01:00:00|2023.47|2022.97|2023.82|2023.32|2024.75|2024.42|2023.37|2022.88|952
1705626300000|2024-01-19 01:05:00|2023.67|2023.17|2022.73|2022.43|2024.01|2023.51|2022.67|2022.27|809
1705626600000|2024-01-19 01:10:00|2022.7|2022.4|2023.46|2022.96|2024.34|2023.97|2022.66|2022.16|668
1705626900000|2024-01-19 01:15:00|2023.47|2022.97|2022.88|2022.38|2024.08|2023.68|2022.36|2021.88|864
1705627200000|2024-01-19 01:20:00|2022.87|2022.37|2023.22|2022.72|2023.57|2023.2|2022.38|2021.88|795
1705627500000|2024-01-19 01:25:00|2023.36|2022.86|2023.39|2022.89|2023.68|2023.26|2022.69|2022.19|888
1705627800000|2024-01-19 01:30:00|2023.44|2022.94|2024.54|2024.04|2024.54|2024.13|2023.44|2022.94|830
1705628100000|2024-01-19 01:35:00|2024.52|2024.02|2024.58|2024.08|2024.64|2024.24|2023.94|2023.44|707
1705628400000|2024-01-19 01:40:00|2024.5|2024.2|2025.36|2024.86|2025.9|2025.49|2024.42|2024.03|911
1705628700000|2024-01-19 01:45:00|2025.35|2024.85|2024.51|2024.01|2025.45|2025|2024.29|2023.79|750
1705629000000|2024-01-19 01:50:00|2024.47|2023.97|2024.36|2024.06|2024.71|2024.31|2023.19|2022.79|939
1705629300000|2024-01-19 01:55:00|2024.33|2024.03|2024.34|2023.84|2024.64|2024.3|2023.54|2023.12|772
1705629600000|2024-01-19 02:00:00|2024.33|2023.83|2023.49|2022.99|2024.49|2023.99|2023.18|2022.73|733
1705629900000|2024-01-19 02:05:00|2023.38|2023.08|2023.68|2023.18|2023.9|2023.47|2022.78|2022.4|985
1705630200000|2024-01-19 02:10:00|2023.67|2023.17|2023.55|2023.05|2024.02|2023.57|2023.41|2022.99|568
1705630500000|2024-01-19 02:15:00|2023.58|2023.08|2023.13|2022.63|2023.74|2023.37|2023.01|2022.59|638
1705630800000|2024-01-19 02:20:00|2023.09|2022.59|2023.8|2023.5|2024.16|2023.69|2023.07|2022.59|579
1705631100000|2024-01-19 02:25:00|2023.94|2023.44|2023.86|2023.36|2024.08|2023.68|2023.4|2022.95|643
1705631400000|2024-01-19 02:30:00|2023.76|2023.26|2024.04|2023.54|2024.13|2023.65|2023.49|2023.05|677
1705631700000|2024-01-19 02:35:00|2024|2023.5|2024.38|2023.88|2024.71|2024.31|2023.86|2023.38|717
1705632000000|2024-01-19 02:40:00|2024.36|2023.86|2025.26|2024.96|2025.44|2024.97|2024.21|2023.79|643
1705632300000|2024-01-19 02:45:00|2025.24|2024.94|2024.85|2024.35|2025.37|2024.99|2024.65|2024.15|878
1705632600000|2024-01-19 02:50:00|2024.75|2024.45|2024.33|2023.83|2024.81|2024.45|2024.08|2023.58|691
1705632900000|2024-01-19 02:55:00|2024.24|2023.74|2024.36|2023.86|2024.7|2024.3|2023.86|2023.39|720
1705633200000|2024-01-19 03:00:00|2024.37|2023.87|2024.29|2023.79|2024.56|2024.16|2024.12|2023.66|567
1705633500000|2024-01-19 03:05:00|2024.24|2023.74|2023.66|2023.16|2024.24|2023.89|2023.4|2022.96|545
1705633800000|2024-01-19 03:10:00|2023.67|2023.17|2023.53|2023.03|2023.97|2023.55|2023.42|2023|555
1705634100000|2024-01-19 03:15:00|2023.58|2023.08|2023.72|2023.42|2023.79|2023.42|2023.21|2022.83|545
1705634400000|2024-01-19 03:20:00|2023.69|2023.39|2022.64|2022.14|2023.78|2023.42|2022.47|2022.04|500
1705634700000|2024-01-19 03:25:00|2022.68|2022.18|2022.79|2022.29|2022.9|2022.48|2022.48|2022.08|398
1705635000000|2024-01-19 03:30:00|2022.78|2022.28|2022.78|2022.48|2023.13|2022.71|2022.18|2021.85|525
1705635300000|2024-01-19 03:35:00|2022.88|2022.38|2022.67|2022.17|2023.01|2022.56|2022.43|2022.05|471
1705635600000|2024-01-19 03:40:00|2022.55|2022.25|2022.93|2022.63|2023.34|2022.94|2022.44|2022.04|409
1705635900000|2024-01-19 03:45:00|2022.99|2022.69|2022.57|2022.27|2023.14|2022.74|2022.47|2022.05|379
1705636200000|2024-01-19 03:50:00|2022.72|2022.22|2023.11|2022.61|2023.15|2022.8|2022.53|2022.06|351
1705636500000|2024-01-19 03:55:00|2023.12|2022.62|2023.11|2022.81|2023.2|2022.83|2022.79|2022.34|430
1705636800000|2024-01-19 04:00:00|2023.17|2022.67|2022.32|2022.02|2023.34|2022.93|2022.32|2021.98|431
1705637100000|2024-01-19 04:05:00|2022.42|2021.92|2022.09|2021.59|2022.6|2022.25|2022.08|2021.58|359
1705637400000|2024-01-19 04:10:00|2022.28|2021.78|2021.64|2021.14|2022.29|2021.79|2021.29|2020.8|558
1705637700000|2024-01-19 04:15:00|2021.63|2021.13|2021.4|2020.9|2021.93|2021.49|2021.28|2020.89|458
1705638000000|2024-01-19 04:20:00|2021.47|2020.97|2021.5|2021|2021.59|2021.17|2021.14|2020.74|407
1705638300000|2024-01-19 04:25:00|2021.52|2021.02|2021.1|2020.8|2021.54|2021.12|2020.89|2020.48|434
1705638600000|2024-01-19 04:30:00|2021.23|2020.93|2021.29|2020.79|2021.51|2021.01|2020.89|2020.47|311
1705638900000|2024-01-19 04:35:00|2021.28|2020.78|2021.09|2020.59|2021.48|2021.09|2020.98|2020.48|365
1705639200000|2024-01-19 04:40:00|2021.1|2020.6|2021.53|2021.03|2021.87|2021.52|2020.99|2020.49|361
1705639500000|2024-01-19 04:45:00|2021.62|2021.12|2021.47|2020.97|2021.69|2021.3|2021.22|2020.82|362
1705639800000|2024-01-19 04:50:00|2021.51|2021.01|2021.32|2020.82|2021.59|2021.15|2021|2020.5|441
1705640100000|2024-01-19 04:55:00|2021.22|2020.92|2021.32|2020.82|2021.57|2021.12|2021.02|2020.63|460
1705640400000|2024-01-19 05:00:00|2021.36|2020.86|2021.61|2021.11|2021.84|2021.4|2021.31|2020.81|513
1705640700000|2024-01-19 05:05:00|2021.57|2021.07|2021.52|2021.02|2021.77|2021.36|2021.21|2020.81|463
1705641000000|2024-01-19 05:10:00|2021.44|2020.94|2021.38|2020.88|2021.61|2021.23|2021.15|2020.7|401
1705641300000|2024-01-19 05:15:00|2021.36|2020.86|2021.36|2021.06|2021.77|2021.4|2021.21|2020.71|378
1705641600000|2024-01-19 05:20:00|2021.5|2021.2|2021.22|2020.72|2021.68|2021.24|2020.96|2020.54|520
1705641900000|2024-01-19 05:25:00|2021.25|2020.75|2020.74|2020.44|2021.27|2020.77|2020.65|2020.24|486
1705642200000|2024-01-19 05:30:00|2020.9|2020.6|2021.19|2020.69|2022.16|2021.8|2020.69|2020.39|766
1705642500000|2024-01-19 05:35:00|2021.22|2020.72|2021.15|2020.85|2021.69|2021.25|2020.84|2020.44|572
1705642800000|2024-01-19 05:40:00|2021.14|2020.84|2021.14|2020.64|2021.4|2020.94|2020.59|2020.19|544
1705643100000|2024-01-19 05:45:00|2021.29|2020.79|2021.6|2021.3|2021.72|2021.37|2020.93|2020.48|387
1705643400000|2024-01-19 05:50:00|2021.66|2021.36|2021.68|2021.18|2022.24|2021.84|2021.29|2020.79|638
1705643700000|2024-01-19 05:55:00|2021.72|2021.22|2021.94|2021.44|2022.13|2021.7|2021.45|2020.95|482
1705644000000|2024-01-19 06:00:00|2021.84|2021.54|2021.28|2020.78|2022.6|2022.25|2021.07|2020.63|608
1705644300000|2024-01-19 06:05:00|2021.21|2020.71|2021.42|2020.92|2022.09|2021.73|2021.16|2020.71|612
1705644600000|2024-01-19 06:10:00|2021.36|2020.86|2022.03|2021.53|2022.19|2021.69|2021.25|2020.85|572
1705644900000|2024-01-19 06:15:00|2022.04|2021.54|2022.41|2021.91|2022.83|2022.34|2021.85|2021.41|587
1705645200000|2024-01-19 06:20:00|2022.34|2021.84|2022.74|2022.44|2023.22|2022.92|2022.16|2021.7|720
1705645500000|2024-01-19 06:25:00|2022.86|2022.56|2023.56|2023.26|2023.98|2023.68|2022.69|2022.37|773
1705645800000|2024-01-19 06:30:00|2023.75|2023.25|2023.14|2022.64|2023.88|2023.45|2022.48|2022.08|664
1705646100000|2024-01-19 06:35:00|2023.16|2022.66|2023.66|2023.16|2024.01|2023.51|2022.58|2022.14|702
1705646400000|2024-01-19 06:40:00|2023.67|2023.17|2023.82|2023.32|2023.95|2023.51|2023.13|2022.72|558
1705646700000|2024-01-19 06:45:00|2023.71|2023.41|2023.96|2023.66|2024.13|2023.71|2023.33|2022.92|514
1705647000000|2024-01-19 06:50:00|2023.94|2023.64|2024.26|2023.76|2024.59|2024.22|2023.83|2023.39|757
1705647300000|2024-01-19 06:55:00|2024.35|2023.85|2024.19|2023.69|2024.46|2024.13|2024|2023.5|659
1705647600000|2024-01-19 07:00:00|2024.2|2023.7|2024.92|2024.42|2025.08|2024.59|2023.93|2023.43|938
1705647900000|2024-01-19 07:05:00|2024.94|2024.44|2025.21|2024.71|2025.24|2024.93|2024.43|2023.93|829
1705648200000|2024-01-19 07:10:00|2025.22|2024.72|2024.91|2024.41|2025.41|2025.1|2024.51|2024.08|676
1705648500000|2024-01-19 07:15:00|2024.89|2024.39|2025.37|2024.87|2025.7|2025.3|2024.64|2024.17|640
1705648800000|2024-01-19 07:20:00|2025.38|2024.88|2025.82|2025.52|2026.31|2026.01|2025.38|2024.88|703
1705649100000|2024-01-19 07:25:00|2025.79|2025.49|2027.28|2026.78|2027.28|2026.88|2025.3|2024.92|783
1705649400000|2024-01-19 07:30:00|2027.21|2026.71|2026.84|2026.34|2027.3|2026.92|2026.32|2025.99|846
1705649700000|2024-01-19 07:35:00|2026.78|2026.28|2027.8|2027.3|2028.17|2027.82|2026.43|2026.06|755
1705650000000|2024-01-19 07:40:00|2027.74|2027.24|2028.65|2028.35|2028.89|2028.53|2027.02|2026.62|809
1705650300000|2024-01-19 07:45:00|2028.62|2028.32|2029.52|2029.02|2029.8|2029.3|2028.38|2027.99|866
1705650600000|2024-01-19 07:50:00|2029.64|2029.14|2028.81|2028.31|2029.99|2029.5|2028.25|2027.84|857
1705650900000|2024-01-19 07:55:00|2028.8|2028.3|2028.34|2027.84|2028.91|2028.42|2028.05|2027.68|672
1705651200000|2024-01-19 08:00:00|2028.33|2027.83|2027.86|2027.36|2028.6|2028.2|2027.11|2026.68|1044
1705651500000|2024-01-19 08:05:00|2027.88|2027.38|2027.86|2027.36|2028.77|2028.38|2027.27|2026.86|812
1705651800000|2024-01-19 08:10:00|2027.9|2027.4|2027.97|2027.47|2028.45|2028.01|2027.36|2026.86|716
1705652100000|2024-01-19 08:15:00|2027.96|2027.46|2026.75|2026.25|2028.29|2027.79|2026.56|2026.16|684
1705652400000|2024-01-19 08:20:00|2026.74|2026.24|2027.31|2026.81|2027.33|2026.93|2026.7|2026.2|444
1705652700000|2024-01-19 08:25:00|2027.3|2026.8|2026.84|2026.34|2027.78|2027.37|2026.76|2026.32|623
1705653000000|2024-01-19 08:30:00|2026.85|2026.35|2026.96|2026.46|2027.24|2026.81|2026.46|2025.96|668
1705653300000|2024-01-19 08:35:00|2026.95|2026.45|2027.06|2026.76|2027.37|2026.97|2026.76|2026.38|442
1705653600000|2024-01-19 08:40:00|2027.07|2026.77|2027.68|2027.38|2028.05|2027.67|2026.73|2026.32|464
1705653900000|2024-01-19 08:45:00|2027.78|2027.28|2028.86|2028.36|2028.9|2028.46|2027.75|2027.28|491
1705654200000|2024-01-19 08:50:00|2028.87|2028.37|2030.2|2029.7|2030.23|2029.92|2028.38|2027.88|685
1705654500000|2024-01-19 08:55:00|2030.18|2029.68|2030.05|2029.55|2030.42|2030.06|2029.49|2029.1|697
1705654800000|2024-01-19 09:00:00|2030.06|2029.56|2030.18|2029.68|2030.29|2029.9|2029.64|2029.14|656
1705655100000|2024-01-19 09:05:00|2030.16|2029.66|2030.7|2030.2|2031.19|2030.75|2029.88|2029.52|765
1705655400000|2024-01-19 09:10:00|2030.66|2030.16|2030.13|2029.63|2030.71|2030.35|2029.1|2028.66|718
1705655700000|2024-01-19 09:15:00|2030.15|2029.65|2029.82|2029.52|2030.45|2030.05|2029.42|2029.03|577
1705656000000|2024-01-19 09:20:00|2029.81|2029.51|2029.86|2029.56|2030.26|2029.87|2029.71|2029.33|652
1705656300000|2024-01-19 09:25:00|2029.89|2029.59|2030.44|2029.94|2030.5|2030.18|2029.49|2029.09|672
1705656600000|2024-01-19 09:30:00|2030.45|2029.95|2029.07|2028.77|2030.45|2029.97|2028.85|2028.55|530
1705656900000|2024-01-19 09:35:00|2029.05|2028.75|2028.63|2028.33|2029.32|2028.92|2028.46|2028.13|691
1705657200000|2024-01-19 09:40:00|2028.55|2028.25|2028.52|2028.22|2028.68|2028.38|2027.83|2027.47|680
1705657500000|2024-01-19 09:45:00|2028.61|2028.11|2029.46|2028.96|2029.51|2029.11|2028.39|2028.01|440
1705657800000|2024-01-19 09:50:00|2029.47|2028.97|2029.63|2029.13|2029.91|2029.56|2029|2028.58|536
1705658100000|2024-01-19 09:55:00|2029.46|2029.16|2030.1|2029.6|2030.1|2029.75|2029.24|2028.74|609
1705658400000|2024-01-19 10:00:00|2029.98|2029.68|2030.57|2030.07|2030.76|2030.36|2029.89|2029.56|677
1705658700000|2024-01-19 10:05:00|2030.58|2030.08|2030.84|2030.34|2031.06|2030.68|2030.27|2029.95|534
1705659000000|2024-01-19 10:10:00|2030.73|2030.43|2030.56|2030.06|2030.94|2030.62|2030.23|2029.84|528
1705659300000|2024-01-19 10:15:00|2030.47|2030.17|2030.89|2030.39|2031.15|2030.74|2030.39|2030.06|517
1705659600000|2024-01-19 10:20:00|2030.9|2030.4|2030.74|2030.24|2031.14|2030.77|2030.64|2030.24|556
1705659900000|2024-01-19 10:25:00|2030.8|2030.3|2029.76|2029.46|2030.8|2030.3|2029.76|2029.46|573
1705660200000|2024-01-19 10:30:00|2029.84|2029.54|2029.59|2029.29|2029.92|2029.54|2029.12|2028.7|582
1705660500000|2024-01-19 10:35:00|2029.64|2029.34|2029.71|2029.41|2029.9|2029.49|2029.5|2029.13|357
1705660800000|2024-01-19 10:40:00|2029.81|2029.31|2030.19|2029.69|2030.27|2029.91|2029.58|2029.18|578
1705661100000|2024-01-19 10:45:00|2030.18|2029.68|2030.66|2030.16|2030.73|2030.36|2029.86|2029.46|524
1705661400000|2024-01-19 10:50:00|2030.61|2030.31|2030.92|2030.62|2031.19|2030.89|2030.46|2030.12|568
1705661700000|2024-01-19 10:55:00|2030.89|2030.59|2030.69|2030.19|2031.34|2030.88|2030.49|2030.09|557
1705662000000|2024-01-19 11:00:00|2030.72|2030.22|2030.74|2030.44|2031.18|2030.78|2030.68|2030.22|557
1705662300000|2024-01-19 11:05:00|2030.83|2030.33|2031.24|2030.74|2031.82|2031.45|2030.69|2030.29|559
1705662600000|2024-01-19 11:10:00|2031.25|2030.75|2030.46|2030.16|2031.95|2031.63|2030.14|2029.78|808
1705662900000|2024-01-19 11:15:00|2030.47|2030.17|2030.16|2029.66|2030.88|2030.49|2029.94|2029.49|673
1705663200000|2024-01-19 11:20:00|2030.13|2029.63|2029.89|2029.39|2030.17|2029.8|2028.93|2028.43|542
1705663500000|2024-01-19 11:25:00|2029.84|2029.54|2030.63|2030.13|2030.69|2030.37|2029.79|2029.39|551
1705663800000|2024-01-19 11:30:00|2030.54|2030.24|2031.28|2030.78|2031.4|2031.01|2030.06|2029.67|583
1705664100000|2024-01-19 11:35:00|2031.29|2030.79|2031.76|2031.26|2031.84|2031.42|2030.8|2030.41|582
1705664400000|2024-01-19 11:40:00|2031.61|2031.31|2032.2|2031.7|2032.28|2031.87|2031.49|2031.08|603
1705664700000|2024-01-19 11:45:00|2032.19|2031.69|2031.7|2031.2|2032.27|2031.88|2031.53|2031.2|438
1705665000000|2024-01-19 11:50:00|2031.6|2031.3|2031.64|2031.14|2031.83|2031.47|2031.32|2031.01|481
1705665300000|2024-01-19 11:55:00|2031.56|2031.26|2031.91|2031.61|2032.05|2031.67|2031.47|2031.07|480
1705665600000|2024-01-19 12:00:00|2031.84|2031.54|2033.73|2033.43|2033.92|2033.62|2031.84|2031.54|874
1705665900000|2024-01-19 12:05:00|2033.71|2033.41|2033.8|2033.3|2034.36|2034.02|2033.14|2032.76|821
1705666200000|2024-01-19 12:10:00|2033.79|2033.49|2033.17|2032.87|2033.97|2033.6|2032.59|2032.19|616
1705666500000|2024-01-19 12:15:00|2033.19|2032.89|2032.83|2032.53|2033.62|2033.22|2032.64|2032.28|460
1705666800000|2024-01-19 12:20:00|2032.79|2032.49|2033.32|2032.82|2033.62|2033.22|2032.53|2032.23|648
1705667100000|2024-01-19 12:25:00|2033.33|2032.83|2033.43|2033.13|2034.03|2033.64|2033.12|2032.72|608
1705667400000|2024-01-19 12:30:00|2033.49|2033.19|2034.17|2033.87|2034.3|2033.96|2033.43|2033|562
1705667700000|2024-01-19 12:35:00|2034.1|2033.8|2034.05|2033.75|2034.71|2034.28|2033.88|2033.5|639
1705668000000|2024-01-19 12:40:00|2034.06|2033.76|2035.14|2034.84|2035.33|2034.96|2033.82|2033.45|646
1705668300000|2024-01-19 12:45:00|2035.24|2034.74|2034.97|2034.67|2035.37|2035.07|2034.46|2034.08|661
1705668600000|2024-01-19 12:50:00|2034.98|2034.68|2033.42|2032.92|2035.03|2034.68|2033.13|2032.78|798
1705668900000|2024-01-19 12:55:00|2033.32|2033.02|2033.16|2032.66|2033.84|2033.44|2032.87|2032.45|785
1705669200000|2024-01-19 13:00:00|2033.15|2032.65|2033.43|2033.13|2034.59|2034.23|2032.7|2032.4|1147
1705669500000|2024-01-19 13:05:00|2033.38|2033.08|2034.37|2034.07|2034.83|2034.43|2032.84|2032.53|943
1705669800000|2024-01-19 13:10:00|2034.33|2034.03|2036.05|2035.75|2036.21|2035.86|2034.21|2033.87|1060
1705670100000|2024-01-19 13:15:00|2036.04|2035.74|2037.54|2037.24|2037.68|2037.33|2034.92|2034.52|1165
1705670400000|2024-01-19 13:20:00|2037.48|2037.18|2037.1|2036.8|2037.95|2037.65|2036.24|2035.87|1315
1705670700000|2024-01-19 13:25:00|2037.08|2036.78|2036.75|2036.45|2038.31|2037.95|2036.47|2036.1|1113
1705671000000|2024-01-19 13:30:00|2036.64|2036.34|2037.58|2037.28|2039.61|2039.31|2036.11|2035.81|1415
1705671300000|2024-01-19 13:35:00|2037.59|2037.29|2036.71|2036.21|2038.09|2037.79|2036.4|2035.97|1357
1705671600000|2024-01-19 13:40:00|2036.67|2036.17|2035.17|2034.67|2036.9|2036.54|2034.97|2034.54|1290
1705671900000|2024-01-19 13:45:00|2035.1|2034.8|2035.65|2035.35|2036.11|2035.78|2034.95|2034.58|954
1705672200000|2024-01-19 13:50:00|2035.66|2035.36|2035.85|2035.55|2036.32|2035.93|2034.45|2034.11|974
1705672500000|2024-01-19 13:55:00|2035.99|2035.49|2035.51|2035.21|2036.27|2035.97|2035.17|2034.8|977
1705672800000|2024-01-19 14:00:00|2035.46|2035.16|2034.8|2034.5|2036.05|2035.63|2034.53|2034.18|1006
1705673100000|2024-01-19 14:05:00|2034.78|2034.48|2033.82|2033.32|2035.21|2034.91|2033.55|2033.25|830
1705673400000|2024-01-19 14:10:00|2033.83|2033.33|2033.72|2033.42|2033.99|2033.62|2033.25|2032.81|875
1705673700000|2024-01-19 14:15:00|2033.7|2033.4|2033.71|2033.41|2034.12|2033.76|2033.24|2032.89|846
1705674000000|2024-01-19 14:20:00|2033.68|2033.38|2032.66|2032.36|2033.8|2033.47|2032.05|2031.66|902
1705674300000|2024-01-19 14:25:00|2032.57|2032.27|2032.13|2031.63|2033.02|2032.64|2032.01|2031.62|1009
1705674600000|2024-01-19 14:30:00|2032.07|2031.77|2031.03|2030.73|2032.37|2032.03|2030.14|2029.75|1568
1705674900000|2024-01-19 14:35:00|2031.12|2030.82|2028.9|2028.4|2031.22|2030.85|2028.4|2028.05|1379
1705675200000|2024-01-19 14:40:00|2028.75|2028.45|2028.07|2027.77|2028.96|2028.66|2027.13|2026.7|1388
1705675500000|2024-01-19 14:45:00|2028.1|2027.8|2027.62|2027.12|2028.22|2027.88|2026.58|2026.21|1324
1705675800000|2024-01-19 14:50:00|2027.58|2027.28|2029.46|2029.16|2029.83|2029.53|2027.11|2026.71|1243
1705676100000|2024-01-19 14:55:00|2029.35|2029.05|2030.07|2029.57|2030.21|2029.82|2028.36|2027.96|995
1705676400000|2024-01-19 15:00:00|2030.05|2029.55|2029.19|2028.89|2032.89|2032.39|2027.74|2027.24|1822
1705676700000|2024-01-19 15:05:00|2029.2|2028.9|2026.52|2026.22|2029.58|2029.21|2025.28|2024.88|1725
1705677000000|2024-01-19 15:10:00|2026.31|2026.01|2024.86|2024.56|2026.6|2026.18|2024.34|2024.04|1632
1705677300000|2024-01-19 15:15:00|2024.91|2024.61|2024.75|2024.45|2025.82|2025.48|2023.91|2023.58|1499
1705677600000|2024-01-19 15:20:00|2024.71|2024.41|2024.31|2024.01|2026.72|2026.42|2023.27|2022.97|1515
1705677900000|2024-01-19 15:25:00|2024.29|2023.99|2026.28|2025.98|2026.61|2026.21|2023.92|2023.54|1209
1705678200000|2024-01-19 15:30:00|2026.27|2025.97|2024.91|2024.61|2026.31|2025.97|2024.09|2023.77|1287
1705678500000|2024-01-19 15:35:00|2024.93|2024.63|2025.21|2024.91|2026.33|2025.99|2024.01|2023.63|1233
1705678800000|2024-01-19 15:40:00|2025.19|2024.89|2025.99|2025.49|2026.16|2025.83|2024.32|2023.92|1253
1705679100000|2024-01-19 15:45:00|2025.97|2025.47|2024.44|2024.14|2026.05|2025.66|2024.33|2023.93|1234
1705679400000|2024-01-19 15:50:00|2024.47|2024.17|2027.03|2026.73|2027.34|2027.04|2024.21|2023.83|1356
1705679700000|2024-01-19 15:55:00|2027.12|2026.82|2028.01|2027.51|2028.14|2027.82|2026.46|2026.07|1252
1705680000000|2024-01-19 16:00:00|2028.05|2027.55|2028.86|2028.56|2029.86|2029.36|2027.7|2027.3|1232
1705680300000|2024-01-19 16:05:00|2028.85|2028.55|2028.78|2028.48|2029.78|2029.4|2028.56|2028.13|968
1705680600000|2024-01-19 16:10:00|2028.81|2028.51|2027.38|2026.88|2028.93|2028.62|2026.76|2026.33|1107
1705680900000|2024-01-19 16:15:00|2027.39|2026.89|2027.08|2026.78|2027.94|2027.49|2026.78|2026.34|1000
1705681200000|2024-01-19 16:20:00|2027.21|2026.71|2025.23|2024.93|2027.21|2026.8|2024.9|2024.48|1129
1705681500000|2024-01-19 16:25:00|2025.22|2024.92|2025.36|2025.06|2025.82|2025.43|2024.82|2024.39|978
1705681800000|2024-01-19 16:30:00|2025.4|2025.1|2025.53|2025.23|2026.57|2026.19|2024.59|2024.18|927
1705682100000|2024-01-19 16:35:00|2025.52|2025.22|2025.18|2024.88|2026.03|2025.69|2024.4|2024.05|832
1705682400000|2024-01-19 16:40:00|2025.17|2024.87|2024.05|2023.75|2025.48|2025.18|2023.79|2023.49|956
1705682700000|2024-01-19 16:45:00|2024.03|2023.73|2024.86|2024.56|2024.96|2024.63|2023.52|2023.13|971
1705683000000|2024-01-19 16:50:00|2024.87|2024.57|2024.55|2024.25|2025.57|2025.17|2024.47|2024.07|788
1705683300000|2024-01-19 16:55:00|2024.53|2024.23|2025.17|2024.67|2025.47|2025.12|2023.65|2023.31|1046
1705683600000|2024-01-19 17:00:00|2025.18|2024.68|2024.87|2024.37|2025.96|2025.57|2024.77|2024.36|926
1705683900000|2024-01-19 17:05:00|2024.77|2024.47|2025.18|2024.68|2026.04|2025.62|2024.7|2024.34|828
1705684200000|2024-01-19 17:10:00|2025.17|2024.67|2025.06|2024.76|2025.53|2025.13|2024.6|2024.21|759
1705684500000|2024-01-19 17:15:00|2025.1|2024.8|2026.57|2026.27|2026.84|2026.43|2025.07|2024.68|775
1705684800000|2024-01-19 17:20:00|2026.66|2026.36|2026.74|2026.44|2027.01|2026.62|2026.11|2025.71|686
1705685100000|2024-01-19 17:25:00|2026.75|2026.45|2027.5|2027|2027.92|2027.56|2026.6|2026.24|924
1705685400000|2024-01-19 17:30:00|2027.51|2027.01|2027.81|2027.51|2028.15|2027.75|2027|2026.64|929
1705685700000|2024-01-19 17:35:00|2027.67|2027.37|2027.85|2027.35|2029.09|2028.59|2027.64|2027.24|739
1705686000000|2024-01-19 17:40:00|2027.84|2027.34|2027.72|2027.42|2027.85|2027.51|2026.71|2026.33|826
1705686300000|2024-01-19 17:45:00|2027.84|2027.34|2026.53|2026.03|2028.15|2027.75|2026.38|2025.96|775
1705686600000|2024-01-19 17:50:00|2026.41|2026.11|2028.01|2027.51|2028.1|2027.71|2026.4|2026.01|787
1705686900000|2024-01-19 17:55:00|2028|2027.7|2029.28|2028.98|2029.38|2029|2027.95|2027.58|779
1705687200000|2024-01-19 18:00:00|2029.31|2029.01|2028.1|2027.6|2029.77|2029.37|2027.63|2027.25|964
1705687500000|2024-01-19 18:05:00|2028.04|2027.74|2027.89|2027.39|2028.57|2028.23|2027.62|2027.32|611
1705687800000|2024-01-19 18:10:00|2027.87|2027.37|2027.83|2027.53|2028.48|2028.11|2027.13|2026.7|672
1705688100000|2024-01-19 18:15:00|2027.81|2027.51|2028.14|2027.64|2028.9|2028.54|2027.6|2027.21|659
1705688400000|2024-01-19 18:20:00|2028.13|2027.63|2027.58|2027.08|2028.58|2028.21|2027.42|2027.01|581
1705688700000|2024-01-19 18:25:00|2027.59|2027.09|2027.05|2026.75|2027.85|2027.53|2026.68|2026.29|920
1705689000000|2024-01-19 18:30:00|2027.11|2026.81|2027.75|2027.45|2028.11|2027.75|2026.64|2026.24|747
1705689300000|2024-01-19 18:35:00|2027.76|2027.46|2027.23|2026.73|2028.37|2028.06|2026.88|2026.48|605
1705689600000|2024-01-19 18:40:00|2027.25|2026.75|2027.33|2026.83|2027.55|2027.18|2026.87|2026.47|600
1705689900000|2024-01-19 18:45:00|2027.32|2026.82|2027.53|2027.03|2028.14|2027.73|2027.13|2026.73|521
1705690200000|2024-01-19 18:50:00|2027.55|2027.05|2028.01|2027.51|2028.25|2027.87|2027.03|2026.62|582
1705690500000|2024-01-19 18:55:00|2028|2027.5|2028.19|2027.69|2028.24|2027.85|2027.39|2027.09|591
1705690800000|2024-01-19 19:00:00|2028.18|2027.68|2028.68|2028.18|2028.68|2028.28|2027.75|2027.38|620
1705691100000|2024-01-19 19:05:00|2028.59|2028.29|2029.02|2028.52|2029.13|2028.73|2028.35|2027.95|541
1705691400000|2024-01-19 19:10:00|2029.12|2028.62|2029.16|2028.86|2029.37|2028.96|2028.7|2028.26|533
1705691700000|2024-01-19 19:15:00|2029.23|2028.73|2028.04|2027.74|2029.23|2028.79|2027.93|2027.56|588
1705692000000|2024-01-19 19:20:00|2028.01|2027.71|2028.29|2027.99|2028.49|2028.16|2027.83|2027.43|548
1705692300000|2024-01-19 19:25:00|2028.31|2028.01|2028.69|2028.39|2029.09|2028.73|2028.31|2027.89|552
1705692600000|2024-01-19 19:30:00|2028.79|2028.29|2029.02|2028.52|2029.3|2028.89|2028.51|2028.11|652
1705692900000|2024-01-19 19:35:00|2028.99|2028.49|2029.48|2029.18|2029.71|2029.24|2028.69|2028.31|588
1705693200000|2024-01-19 19:40:00|2029.47|2029.17|2029.51|2029.01|2029.75|2029.32|2029.22|2028.82|598
1705693500000|2024-01-19 19:45:00|2029.43|2029.13|2029.04|2028.54|2029.53|2029.15|2028.89|2028.41|591
1705693800000|2024-01-19 19:50:00|2028.95|2028.65|2028.66|2028.16|2029.2|2028.82|2028.11|2027.71|618
1705694100000|2024-01-19 19:55:00|2028.64|2028.14|2029.36|2029.06|2029.75|2029.38|2028.57|2028.14|915
1705694400000|2024-01-19 20:00:00|2029.38|2029.08|2029.62|2029.12|2029.81|2029.42|2028.61|2028.25|833
1705694700000|2024-01-19 20:05:00|2029.6|2029.1|2028.99|2028.69|2029.78|2029.38|2028.97|2028.48|612
1705695000000|2024-01-19 20:10:00|2028.98|2028.68|2028.81|2028.31|2029.2|2028.8|2028.65|2028.28|564
1705695300000|2024-01-19 20:15:00|2028.84|2028.34|2028.99|2028.49|2029.14|2028.77|2028.63|2028.26|567
1705695600000|2024-01-19 20:20:00|2029.04|2028.54|2028.63|2028.13|2029.04|2028.63|2028.2|2027.81|601
1705695900000|2024-01-19 20:25:00|2028.54|2028.24|2028.68|2028.18|2028.98|2028.52|2028.46|2028.06|541
1705696200000|2024-01-19 20:30:00|2028.69|2028.19|2028.91|2028.41|2028.95|2028.58|2028.37|2027.98|534
1705696500000|2024-01-19 20:35:00|2028.94|2028.44|2028.83|2028.33|2029.02|2028.6|2028.59|2028.28|321
1705696800000|2024-01-19 20:40:00|2028.81|2028.31|2028.19|2027.89|2029.01|2028.61|2028.19|2027.79|480
1705697100000|2024-01-19 20:45:00|2028.22|2027.92|2028.45|2028.15|2028.77|2028.35|2028.17|2027.79|407
1705697400000|2024-01-19 20:50:00|2028.46|2028.16|2028.03|2027.73|2028.62|2028.26|2027.94|2027.57|579
1705697700000|2024-01-19 20:55:00|2028.07|2027.77|2028.65|2028.15|2028.87|2028.47|2028.02|2027.72|719
1705698000000|2024-01-19 21:00:00|2028.68|2028.38|2028.88|2028.58|2029.01|2028.65|2028.38|2027.99|439
1705698300000|2024-01-19 21:05:00|2028.86|2028.56|2029.08|2028.78|2029.36|2028.95|2028.76|2028.42|377
1705698600000|2024-01-19 21:10:00|2029.13|2028.83|2029.55|2029.25|2029.79|2029.39|2029.07|2028.73|449
1705698900000|2024-01-19 21:15:00|2029.46|2029.16|2029.27|2028.97|2029.86|2029.45|2029.22|2028.85|371
1705699200000|2024-01-19 21:20:00|2029.28|2028.98|2029.22|2028.92|2029.59|2029.19|2029.03|2028.68|346
1705699500000|2024-01-19 21:25:00|2029.21|2028.91|2029.72|2029.22|2029.82|2029.41|2029.09|2028.72|374
1705699800000|2024-01-19 21:30:00|2029.81|2029.31|2029.4|2029.1|2029.82|2029.34|2029.33|2028.96|252
1705700100000|2024-01-19 21:35:00|2029.37|2029.07|2029.73|2029.23|2030.09|2029.67|2029.35|2028.98|325
1705700400000|2024-01-19 21:40:00|2029.75|2029.25|2029.93|2029.43|2030.1|2029.66|2029.35|2029.02|331
1705700700000|2024-01-19 21:45:00|2029.87|2029.57|2029.88|2029.38|2030.24|2029.77|2029.64|2029.26|354
1705701000000|2024-01-19 21:50:00|2029.81|2029.51|2029.67|2029.17|2030.45|2030.02|2029.39|2029.02|429
1705701300000|2024-01-19 21:55:00|2029.44|2029.14|2029.94|2029.44|2030.08|2029.67|2029.42|2029.04|332
1705878000000|2024-01-21 23:00:00|2029.53|2028.73|2029.14|2028.54|2029.85|2029.25|2028.55|2027.83|346
1705878300000|2024-01-21 23:05:00|2029.24|2028.44|2028.59|2027.99|2029.24|2028.53|2027.69|2026.99|304
1705878600000|2024-01-21 23:10:00|2028.58|2027.98|2027.88|2027.08|2028.76|2028.16|2027.84|2027.04|266
1705878900000|2024-01-21 23:15:00|2027.89|2027.09|2028.36|2027.56|2029.01|2028.21|2027.46|2026.74|332
1705879200000|2024-01-21 23:20:00|2028.57|2027.77|2028.01|2027.41|2028.91|2028.25|2027.93|2027.23|320
1705879500000|2024-01-21 23:25:00|2027.97|2027.37|2028.22|2027.42|2029.05|2028.42|2027.31|2026.58|355
1705879800000|2024-01-21 23:30:00|2028.21|2027.41|2028.14|2027.34|2028.26|2027.56|2027.44|2026.68|328
1705880100000|2024-01-21 23:35:00|2028.13|2027.33|2027.94|2027.14|2028.27|2027.53|2027.77|2027.11|161
1705880400000|2024-01-21 23:40:00|2027.83|2027.23|2027.61|2026.81|2028.17|2027.44|2027.47|2026.81|213
1705880700000|2024-01-21 23:45:00|2027.65|2026.85|2028.05|2027.25|2028.35|2027.62|2027.31|2026.71|353
1705881000000|2024-01-21 23:50:00|2028.1|2027.3|2028.08|2027.28|2028.34|2027.62|2027.78|2027.08|263
1705881300000|2024-01-21 23:55:00|2028.06|2027.26|2027.98|2027.38|2028.16|2027.46|2027.68|2026.98|268
1705881600000|2024-01-22 00:00:00|2028.01|2027.41|2028.66|2028.06|2028.92|2028.31|2027.64|2026.99|430
1705881900000|2024-01-22 00:05:00|2028.67|2028.07|2028.31|2027.71|2029.01|2028.34|2028.08|2027.42|340
1705882200000|2024-01-22 00:10:00|2028.29|2027.69|2027.13|2026.53|2028.31|2027.71|2027.03|2026.33|462
1705882500000|2024-01-22 00:15:00|2027.18|2026.58|2027.09|2026.49|2027.91|2027.27|2027.06|2026.41|414
1705882800000|2024-01-22 00:20:00|2027.08|2026.48|2027.19|2026.59|2027.91|2027.24|2027.01|2026.41|357
1705883100000|2024-01-22 00:25:00|2027.36|2026.56|2026.42|2025.82|2027.36|2026.62|2025.81|2025.2|377
1705883400000|2024-01-22 00:30:00|2026.45|2025.85|2027.12|2026.52|2027.27|2026.52|2026.36|2025.76|327
1705883700000|2024-01-22 00:35:00|2027.2|2026.4|2026.97|2026.37|2027.58|2026.98|2026.76|2026.11|347
1705884000000|2024-01-22 00:40:00|2026.96|2026.36|2028.03|2027.43|2028.15|2027.55|2026.81|2026.1|474
1705884300000|2024-01-22 00:45:00|2028.06|2027.46|2029.16|2028.56|2029.21|2028.61|2028.03|2027.43|497
1705884600000|2024-01-22 00:50:00|2029.15|2028.55|2028.4|2027.8|2029.58|2028.98|2028.32|2027.72|606
1705884900000|2024-01-22 00:55:00|2028.41|2027.81|2029.4|2028.8|2029.66|2029.04|2028.37|2027.77|516
1705885200000|2024-01-22 01:00:00|2029.45|2028.85|2030.64|2030.04|2030.68|2030.07|2029.09|2028.49|765
1705885500000|2024-01-22 01:05:00|2030.62|2030.02|2031.44|2030.84|2031.44|2030.84|2030.19|2029.51|707
1705885800000|2024-01-22 01:10:00|2031.4|2030.8|2031.32|2030.72|2032.54|2031.88|2030.8|2030.12|707
1705886100000|2024-01-22 01:15:00|2031.29|2030.69|2030.89|2030.29|2031.81|2031.14|2030.33|2029.73|767
1705886400000|2024-01-22 01:20:00|2030.91|2030.31|2030.77|2030.47|2031.2|2030.65|2030.31|2029.98|668
1705886700000|2024-01-22 01:25:00|2030.76|2030.46|2030.87|2030.57|2031.13|2030.83|2030.32|2029.98|713
1705887000000|2024-01-22 01:30:00|2030.88|2030.58|2030.49|2030.19|2030.88|2030.58|2029.99|2029.69|676
1705887300000|2024-01-22 01:35:00|2030.48|2030.18|2030.66|2030.36|2030.82|2030.5|2030.22|2029.92|686
1705887600000|2024-01-22 01:40:00|2030.67|2030.37|2030.83|2030.53|2030.88|2030.57|2030.14|2029.84|590
1705887900000|2024-01-22 01:45:00|2030.82|2030.52|2030.53|2030.23|2031.24|2030.94|2030.35|2030.05|486
1705888200000|2024-01-22 01:50:00|2030.52|2030.22|2029.26|2028.96|2030.53|2030.23|2029.2|2028.88|522
1705888500000|2024-01-22 01:55:00|2029.21|2028.91|2029.3|2029|2029.49|2029.15|2029.2|2028.9|416
1705888800000|2024-01-22 02:00:00|2029.39|2029.09|2028.91|2028.61|2029.49|2029.19|2028.57|2028.27|481
1705889100000|2024-01-22 02:05:00|2028.9|2028.6|2029.72|2029.22|2030.03|2029.69|2028.86|2028.48|521
1705889400000|2024-01-22 02:10:00|2029.65|2029.35|2029.8|2029.5|2030.28|2029.98|2029.36|2028.99|595
1705889700000|2024-01-22 02:15:00|2029.79|2029.49|2029.54|2029.24|2029.82|2029.52|2028.92|2028.62|400
1705890000000|2024-01-22 02:20:00|2029.53|2029.23|2029.63|2029.33|2029.8|2029.39|2029.29|2028.97|380
1705890300000|2024-01-22 02:25:00|2029.62|2029.32|2029.73|2029.43|2029.88|2029.55|2029.32|2028.9|288
1705890600000|2024-01-22 02:30:00|2029.91|2029.61|2029.33|2029.03|2030.2|2029.84|2029.29|2028.99|459
1705890900000|2024-01-22 02:35:00|2029.34|2029.04|2030.01|2029.71|2030.04|2029.74|2029.14|2028.84|382
1705891200000|2024-01-22 02:40:00|2030.02|2029.72|2029.99|2029.69|2030.2|2029.88|2029.53|2029.2|443
1705891500000|2024-01-22 02:45:00|2030.04|2029.74|2029.56|2029.26|2030.09|2029.76|2029.51|2029.14|389
1705891800000|2024-01-22 02:50:00|2029.58|2029.28|2029.76|2029.46|2030.21|2029.86|2029.51|2029.11|419
1705892100000|2024-01-22 02:55:00|2029.83|2029.53|2030.03|2029.73|2030.14|2029.81|2029.65|2029.27|461
1705892400000|2024-01-22 03:00:00|2030|2029.7|2029.4|2029.1|2030.05|2029.75|2028.89|2028.59|466
1705892700000|2024-01-22 03:05:00|2029.47|2028.97|2029.48|2029.18|2029.84|2029.51|2029.25|2028.95|420
1705893000000|2024-01-22 03:10:00|2029.47|2029.17|2028.02|2027.72|2029.52|2029.22|2028|2027.7|516
1705893300000|2024-01-22 03:15:00|2028.04|2027.74|2027.42|2027.12|2028.12|2027.82|2027.07|2026.77|549
1705893600000|2024-01-22 03:20:00|2027.46|2027.16|2027.01|2026.71|2027.91|2027.5|2026.89|2026.59|457
1705893900000|2024-01-22 03:25:00|2027|2026.7|2026.78|2026.48|2027.24|2026.87|2026.74|2026.43|463
1705894200000|2024-01-22 03:30:00|2026.84|2026.54|2027.04|2026.74|2027.34|2027.04|2026.63|2026.28|433
1705894500000|2024-01-22 03:35:00|2027.05|2026.75|2027.62|2027.12|2028.01|2027.62|2026.78|2026.47|476
1705894800000|2024-01-22 03:40:00|2027.55|2027.25|2027.02|2026.72|2027.62|2027.25|2026.22|2025.92|373
1705895100000|2024-01-22 03:45:00|2027.03|2026.73|2026.77|2026.47|2027.18|2026.81|2026.56|2026.21|287
1705895400000|2024-01-22 03:50:00|2026.78|2026.48|2027.17|2026.87|2027.28|2026.92|2026.78|2026.47|400
1705895700000|2024-01-22 03:55:00|2027.16|2026.86|2027.19|2026.89|2027.32|2026.99|2026.83|2026.51|272
1705896000000|2024-01-22 04:00:00|2027.18|2026.88|2026.86|2026.36|2027.4|2027.06|2026.17|2025.87|376
1705896300000|2024-01-22 04:05:00|2026.72|2026.42|2026.82|2026.52|2027.21|2026.81|2026.4|2026.05|480
1705896600000|2024-01-22 04:10:00|2026.83|2026.53|2027.18|2026.88|2027.38|2026.99|2026.8|2026.48|267
1705896900000|2024-01-22 04:15:00|2027.21|2026.91|2027.21|2026.71|2027.29|2026.97|2026.61|2026.29|309
1705897200000|2024-01-22 04:20:00|2027.14|2026.84|2027.16|2026.86|2027.41|2027.11|2027.08|2026.71|246
1705897500000|2024-01-22 04:25:00|2027.15|2026.85|2026.81|2026.51|2027.31|2026.99|2026.67|2026.3|311
1705897800000|2024-01-22 04:30:00|2026.8|2026.5|2026.26|2025.96|2026.98|2026.64|2026.12|2025.82|318
1705898100000|2024-01-22 04:35:00|2026.25|2025.95|2026.19|2025.89|2026.47|2026.17|2026.1|2025.75|259
1705898400000|2024-01-22 04:40:00|2026.2|2025.9|2025.62|2025.32|2026.53|2026.23|2025.36|2025.06|550
1705898700000|2024-01-22 04:45:00|2025.63|2025.33|2025.46|2025.16|2025.76|2025.46|2024.92|2024.59|485
1705899000000|2024-01-22 04:50:00|2025.45|2025.15|2025.61|2025.31|2025.69|2025.36|2025.45|2025.07|282
1705899300000|2024-01-22 04:55:00|2025.63|2025.33|2025.69|2025.39|2025.74|2025.44|2025.29|2024.96|282
1705899600000|2024-01-22 05:00:00|2025.62|2025.32|2025.42|2025.12|2025.74|2025.43|2025.04|2024.73|418
1705899900000|2024-01-22 05:05:00|2025.39|2025.09|2025.19|2024.89|2025.52|2025.12|2024.9|2024.54|365
1705900200000|2024-01-22 05:10:00|2025.2|2024.9|2024.36|2024.06|2025.26|2024.94|2024.28|2023.96|423
1705900500000|2024-01-22 05:15:00|2024.37|2024.07|2023.08|2022.78|2024.4|2024.1|2022.76|2022.46|627
1705900800000|2024-01-22 05:20:00|2023.17|2022.67|2023.02|2022.72|2023.55|2023.23|2022.9|2022.53|586
1705901100000|2024-01-22 05:25:00|2023.06|2022.76|2023.39|2023.09|2023.54|2023.24|2022.06|2021.76|545
1705901400000|2024-01-22 05:30:00|2023.5|2023.2|2024.18|2023.88|2024.22|2023.9|2022.85|2022.53|646
1705901700000|2024-01-22 05:35:00|2024.14|2023.84|2024|2023.7|2024.64|2024.26|2023.88|2023.58|648
1705902000000|2024-01-22 05:40:00|2023.99|2023.69|2023.06|2022.76|2024.19|2023.89|2023.06|2022.76|697
1705902300000|2024-01-22 05:45:00|2023.05|2022.75|2023.56|2023.26|2024.08|2023.76|2022.47|2022.17|791
1705902600000|2024-01-22 05:50:00|2023.54|2023.24|2023.05|2022.75|2023.55|2023.25|2022.58|2022.18|790
1705902900000|2024-01-22 05:55:00|2023.09|2022.79|2023.46|2023.16|2024.1|2023.8|2023.01|2022.65|819
1705903200000|2024-01-22 06:00:00|2023.47|2023.17|2023.83|2023.53|2024.13|2023.83|2023.24|2022.93|751
1705903500000|2024-01-22 06:05:00|2023.78|2023.48|2022.86|2022.56|2023.78|2023.48|2022.55|2022.19|825
1705903800000|2024-01-22 06:10:00|2022.83|2022.53|2020.95|2020.65|2023.3|2022.93|2020.64|2020.34|960
1705904100000|2024-01-22 06:15:00|2020.92|2020.62|2021.81|2021.51|2022.23|2021.87|2020.27|2019.97|972
1705904400000|2024-01-22 06:20:00|2021.77|2021.47|2023.36|2023.06|2023.52|2023.17|2021.58|2021.23|840
1705904700000|2024-01-22 06:25:00|2023.34|2023.04|2024.43|2024.13|2024.51|2024.19|2023.2|2022.87|750
1705905000000|2024-01-22 06:30:00|2024.51|2024.01|2023.18|2022.88|2024.75|2024.41|2023.01|2022.71|808
1705905300000|2024-01-22 06:35:00|2023.19|2022.89|2022.55|2022.25|2023.19|2022.89|2021.95|2021.65|698
1705905600000|2024-01-22 06:40:00|2022.54|2022.24|2022.22|2021.92|2022.7|2022.36|2021.66|2021.32|628
1705905900000|2024-01-22 06:45:00|2022.24|2021.94|2022.57|2022.27|2022.97|2022.62|2022.06|2021.76|571
1705906200000|2024-01-22 06:50:00|2022.59|2022.29|2020.96|2020.66|2022.77|2022.41|2020.66|2020.36|614
1705906500000|2024-01-22 06:55:00|2020.93|2020.63|2021.11|2020.81|2021.57|2021.23|2020.82|2020.49|670
1705906800000|2024-01-22 07:00:00|2021.1|2020.8|2021.03|2020.53|2021.54|2021.23|2019.3|2018.99|844
1705907100000|2024-01-22 07:05:00|2020.94|2020.64|2021.34|2021.04|2021.87|2021.52|2020.5|2020.2|982
1705907400000|2024-01-22 07:10:00|2021.33|2021.03|2022.48|2022.18|2022.68|2022.38|2021.16|2020.81|700
1705907700000|2024-01-22 07:15:00|2022.52|2022.02|2024.03|2023.73|2024.47|2024.17|2021.91|2021.61|825
1705908000000|2024-01-22 07:20:00|2024.04|2023.74|2023.53|2023.23|2024.6|2024.24|2023.53|2023.22|857
1705908300000|2024-01-22 07:25:00|2023.55|2023.25|2022.77|2022.47|2023.92|2023.57|2022.74|2022.44|705
1705908600000|2024-01-22 07:30:00|2022.67|2022.37|2023.19|2022.89|2023.34|2022.99|2022.07|2021.77|635
1705908900000|2024-01-22 07:35:00|2023.17|2022.87|2022|2021.7|2023.29|2022.9|2021.71|2021.39|675
1705909200000|2024-01-22 07:40:00|2022.02|2021.72|2023.11|2022.81|2023.78|2023.48|2021.82|2021.52|678
1705909500000|2024-01-22 07:45:00|2023.1|2022.8|2023.54|2023.24|2023.87|2023.57|2023.01|2022.64|396
1705909800000|2024-01-22 07:50:00|2023.47|2023.17|2023.09|2022.79|2024.51|2024.21|2022.99|2022.69|541
1705910100000|2024-01-22 07:55:00|2023.11|2022.81|2022.01|2021.71|2023.23|2022.9|2022.01|2021.71|621
1705910400000|2024-01-22 08:00:00|2021.95|2021.65|2022.75|2022.45|2023.3|2023|2021.11|2020.81|903
1705910700000|2024-01-22 08:05:00|2022.76|2022.46|2021.95|2021.65|2022.81|2022.51|2021.26|2020.96|570
1705911000000|2024-01-22 08:10:00|2021.93|2021.63|2023.36|2023.06|2023.86|2023.56|2021.93|2021.63|605
1705911300000|2024-01-22 08:15:00|2023.37|2023.07|2023.42|2023.12|2023.92|2023.57|2022.68|2022.33|597
1705911600000|2024-01-22 08:20:00|2023.43|2023.13|2024.45|2024.15|2024.78|2024.45|2023.42|2023.12|603
1705911900000|2024-01-22 08:25:00|2024.44|2024.14|2025.37|2025.07|2026.51|2026.19|2024.35|2023.99|862
1705912200000|2024-01-22 08:30:00|2025.42|2025.12|2023.12|2022.82|2025.52|2025.22|2022.72|2022.42|810
1705912500000|2024-01-22 08:35:00|2023.09|2022.79|2023.29|2022.99|2024.1|2023.8|2022.71|2022.36|626
1705912800000|2024-01-22 08:40:00|2023.3|2023|2022.86|2022.56|2023.56|2023.26|2022.77|2022.47|514
1705913100000|2024-01-22 08:45:00|2022.87|2022.57|2021.99|2021.69|2023|2022.61|2021.99|2021.69|533
1705913400000|2024-01-22 08:50:00|2022.02|2021.72|2021.19|2020.89|2022.34|2022.04|2020.61|2020.28|564
1705913700000|2024-01-22 08:55:00|2021.17|2020.87|2022.48|2022.18|2022.5|2022.2|2020.96|2020.52|591
1705914000000|2024-01-22 09:00:00|2022.45|2022.15|2021.99|2021.69|2022.5|2022.15|2021.5|2021.16|513
1705914300000|2024-01-22 09:05:00|2022.01|2021.71|2023.21|2022.91|2023.35|2023.01|2021.91|2021.61|412
1705914600000|2024-01-22 09:10:00|2023.25|2022.75|2022.74|2022.44|2023.87|2023.57|2022.65|2022.35|375
1705914900000|2024-01-22 09:15:00|2022.64|2022.34|2023.88|2023.58|2024.04|2023.69|2022.39|2022.09|520
1705915200000|2024-01-22 09:20:00|2023.9|2023.6|2023.2|2022.9|2024.25|2023.91|2023.2|2022.9|547
1705915500000|2024-01-22 09:25:00|2023.24|2022.94|2022.58|2022.28|2023.24|2022.94|2022.29|2021.99|343
1705915800000|2024-01-22 09:30:00|2022.56|2022.26|2022.82|2022.52|2023.18|2022.88|2021.97|2021.62|406
1705916100000|2024-01-22 09:35:00|2022.93|2022.43|2021.8|2021.5|2023|2022.7|2021.74|2021.44|463
1705916400000|2024-01-22 09:40:00|2021.79|2021.49|2021.69|2021.39|2021.79|2021.49|2020.8|2020.5|484
1705916700000|2024-01-22 09:45:00|2021.67|2021.37|2022.18|2021.88|2022.75|2022.31|2021.45|2021.15|429
1705917000000|2024-01-22 09:50:00|2022.19|2021.89|2022.09|2021.79|2022.65|2022.31|2021.79|2021.49|425
1705917300000|2024-01-22 09:55:00|2022.12|2021.82|2021.91|2021.61|2022.32|2021.95|2021.8|2021.43|379
1705917600000|2024-01-22 10:00:00|2021.9|2021.6|2022.03|2021.73|2022.57|2022.27|2021.28|2020.94|354
1705917900000|2024-01-22 10:05:00|2022.01|2021.71|2022.06|2021.76|2022.42|2022.09|2021.47|2021.17|360
1705918200000|2024-01-22 10:10:00|2022.07|2021.77|2022.98|2022.68|2023.02|2022.71|2022|2021.7|351
1705918500000|2024-01-22 10:15:00|2023.07|2022.77|2023.28|2022.98|2023.5|2023.2|2022.46|2022.12|340
1705918800000|2024-01-22 10:20:00|2023.29|2022.99|2024.16|2023.86|2024.41|2024.11|2023.17|2022.87|427
1705919100000|2024-01-22 10:25:00|2024.13|2023.83|2023.94|2023.64|2024.46|2024.07|2023.54|2023.18|439
1705919400000|2024-01-22 10:30:00|2023.93|2023.63|2023.42|2023.12|2024.74|2024.42|2023.39|2023.09|420
1705919700000|2024-01-22 10:35:00|2023.4|2023.1|2023.19|2022.89|2023.64|2023.27|2023.07|2022.73|337
1705920000000|2024-01-22 10:40:00|2023.18|2022.88|2023.91|2023.61|2024.17|2023.81|2022.88|2022.52|368
1705920300000|2024-01-22 10:45:00|2023.9|2023.6|2024.28|2023.98|2024.43|2024.07|2023.68|2023.33|467
1705920600000|2024-01-22 10:50:00|2024.29|2023.99|2024.17|2023.87|2024.82|2024.47|2023.91|2023.52|540
1705920900000|2024-01-22 10:55:00|2024.16|2023.86|2023.06|2022.76|2024.16|2023.86|2022.64|2022.34|567
1705921200000|2024-01-22 11:00:00|2023.04|2022.74|2023.06|2022.76|2023.33|2022.92|2022.41|2022.11|620
1705921500000|2024-01-22 11:05:00|2023.02|2022.72|2022.94|2022.64|2023.57|2023.22|2022.74|2022.41|616
1705921800000|2024-01-22 11:10:00|2022.97|2022.67|2023.42|2023.12|2023.62|2023.31|2022.54|2022.21|520
1705922100000|2024-01-22 11:15:00|2023.43|2023.13|2024.13|2023.83|2024.72|2024.42|2023.27|2022.92|559
1705922400000|2024-01-22 11:20:00|2024.14|2023.84|2023.48|2023.18|2024.42|2024.12|2023.33|2022.94|413
1705922700000|2024-01-22 11:25:00|2023.5|2023.2|2023.57|2023.27|2023.73|2023.36|2023.07|2022.77|372
1705923000000|2024-01-22 11:30:00|2023.58|2023.28|2023.91|2023.61|2023.99|2023.69|2023.25|2022.89|463
1705923300000|2024-01-22 11:35:00|2023.9|2023.6|2025.98|2025.68|2026.12|2025.76|2023.68|2023.33|481
1705923600000|2024-01-22 11:40:00|2025.97|2025.67|2025.55|2025.25|2026.05|2025.75|2025.04|2024.74|527
1705923900000|2024-01-22 11:45:00|2025.57|2025.27|2025.33|2025.03|2026.19|2025.89|2025.28|2024.98|522
1705924200000|2024-01-22 11:50:00|2025.36|2025.06|2026.04|2025.74|2026.16|2025.81|2025.19|2024.86|688
1705924500000|2024-01-22 11:55:00|2026.05|2025.75|2026.34|2026.04|2026.79|2026.48|2025.71|2025.35|644
1705924800000|2024-01-22 12:00:00|2026.35|2026.05|2025.93|2025.63|2026.65|2026.35|2025.61|2025.24|450
1705925100000|2024-01-22 12:05:00|2025.92|2025.62|2026.06|2025.76|2027.55|2027.25|2025.59|2025.29|667
1705925400000|2024-01-22 12:10:00|2026.05|2025.75|2026.45|2026.15|2026.47|2026.17|2025.42|2025.09|580
1705925700000|2024-01-22 12:15:00|2026.43|2026.13|2027.62|2027.32|2027.87|2027.43|2026.43|2026.09|777
1705926000000|2024-01-22 12:20:00|2027.61|2027.31|2028.57|2028.27|2028.63|2028.33|2027.39|2027.08|607
1705926300000|2024-01-22 12:25:00|2028.58|2028.28|2028.21|2027.91|2029.34|2029.04|2027.28|2026.97|608
1705926600000|2024-01-22 12:30:00|2028.22|2027.92|2027.82|2027.52|2028.85|2028.51|2027.8|2027.5|628
1705926900000|2024-01-22 12:35:00|2027.79|2027.49|2028.02|2027.72|2028.38|2028.03|2027.45|2027.13|576
1705927200000|2024-01-22 12:40:00|2028.01|2027.71|2029.9|2029.6|2030.29|2029.99|2028.01|2027.71|591
1705927500000|2024-01-22 12:45:00|2029.72|2029.42|2029.22|2028.92|2029.88|2029.58|2029.04|2028.65|657
1705927800000|2024-01-22 12:50:00|2029.24|2028.94|2030.27|2029.97|2030.37|2030.06|2029.18|2028.84|597
1705928100000|2024-01-22 12:55:00|2030.26|2029.96|2029.93|2029.63|2030.27|2029.97|2029.6|2029.26|579
1705928400000|2024-01-22 13:00:00|2029.91|2029.61|2027.76|2027.46|2029.96|2029.66|2027.41|2027.11|919
1705928700000|2024-01-22 13:05:00|2027.77|2027.47|2027.7|2027.4|2028.82|2028.52|2027.21|2026.91|779
1705929000000|2024-01-22 13:10:00|2027.71|2027.41|2026.2|2025.9|2027.79|2027.41|2026.13|2025.78|758
1705929300000|2024-01-22 13:15:00|2026.28|2025.98|2025.01|2024.71|2026.49|2026.15|2024.62|2024.24|718
1705929600000|2024-01-22 13:20:00|2024.97|2024.67|2026.24|2025.94|2027.15|2026.85|2024.51|2024.17|941
1705929900000|2024-01-22 13:25:00|2026.23|2025.93|2025.47|2025.17|2026.25|2025.95|2025.04|2024.74|824
1705930200000|2024-01-22 13:30:00|2025.42|2025.12|2023|2022.7|2025.54|2025.24|2022.88|2022.47|1186
1705930500000|2024-01-22 13:35:00|2022.99|2022.69|2023.1|2022.8|2024.4|2024.1|2022.9|2022.6|990
1705930800000|2024-01-22 13:40:00|2023.27|2022.77|2023.22|2022.92|2024.35|2024.05|2023.1|2022.77|936
1705931100000|2024-01-22 13:45:00|2023.21|2022.91|2022.63|2022.33|2023.98|2023.64|2022.56|2022.26|889
1705931400000|2024-01-22 13:50:00|2022.67|2022.37|2023.58|2023.08|2024.36|2024.06|2021.46|2021.11|1127
1705931700000|2024-01-22 13:55:00|2023.51|2023.21|2023.38|2023.08|2025.1|2024.8|2023.2|2022.88|1061
1705932000000|2024-01-22 14:00:00|2023.48|2022.98|2021.79|2021.49|2023.48|2023.18|2021.66|2021.36|939
1705932300000|2024-01-22 14:05:00|2021.86|2021.56|2022.07|2021.77|2022.76|2022.41|2021.08|2020.76|825
1705932600000|2024-01-22 14:10:00|2022.05|2021.75|2023.53|2023.03|2023.84|2023.49|2021.99|2021.69|865
1705932900000|2024-01-22 14:15:00|2023.48|2023.18|2022.99|2022.69|2024.12|2023.81|2022.76|2022.46|804
1705933200000|2024-01-22 14:20:00|2022.98|2022.68|2022.65|2022.35|2023.22|2022.87|2022.09|2021.74|940
1705933500000|2024-01-22 14:25:00|2022.59|2022.29|2020.89|2020.59|2022.84|2022.52|2020.57|2020.27|889
1705933800000|2024-01-22 14:30:00|2020.82|2020.52|2022.06|2021.76|2022.21|2021.91|2019.79|2019.49|1264
1705934100000|2024-01-22 14:35:00|2022.17|2021.87|2022.33|2022.03|2023.45|2023.15|2021.63|2021.33|1080
1705934400000|2024-01-22 14:40:00|2022.31|2022.01|2018.44|2018.14|2023.03|2022.73|2016.85|2016.53|1213
1705934700000|2024-01-22 14:45:00|2018.45|2018.15|2022.21|2021.91|2022.73|2022.43|2018.45|2018.15|1329
1705935000000|2024-01-22 14:50:00|2022.18|2021.88|2023.68|2023.38|2024.08|2023.78|2021.89|2021.59|1064
1705935300000|2024-01-22 14:55:00|2023.77|2023.47|2022.92|2022.62|2024.19|2023.88|2022.89|2022.59|936
1705935600000|2024-01-22 15:00:00|2022.85|2022.55|2022.1|2021.8|2023.28|2022.97|2020.9|2020.57|1262
1705935900000|2024-01-22 15:05:00|2022.11|2021.81|2023.54|2023.24|2024.07|2023.72|2021.82|2021.39|1046
1705936200000|2024-01-22 15:10:00|2023.56|2023.26|2024.99|2024.69|2025.17|2024.87|2023.32|2023.02|916
1705936500000|2024-01-22 15:15:00|2024.95|2024.65|2024.97|2024.67|2026.24|2025.94|2024.75|2024.45|989
1705936800000|2024-01-22 15:20:00|2024.93|2024.63|2025.66|2025.36|2026.64|2026.34|2024.93|2024.63|900
1705937100000|2024-01-22 15:25:00|2025.65|2025.35|2026.48|2026.18|2026.74|2026.44|2025.32|2025.02|794
1705937400000|2024-01-22 15:30:00|2026.47|2026.17|2024.46|2024.16|2026.82|2026.52|2023.92|2023.62|877
1705937700000|2024-01-22 15:35:00|2024.4|2024.1|2025.24|2024.94|2025.61|2025.31|2024.27|2023.97|755
1705938000000|2024-01-22 15:40:00|2025.25|2024.95|2025.25|2024.95|2026.29|2025.99|2024.65|2024.35|779
1705938300000|2024-01-22 15:45:00|2025.27|2024.97|2024.63|2024.33|2026.3|2026|2024.59|2024.29|764
1705938600000|2024-01-22 15:50:00|2024.65|2024.35|2024.74|2024.44|2025.93|2025.63|2024.05|2023.75|777
1705938900000|2024-01-22 15:55:00|2024.73|2024.43|2024.37|2024.07|2024.99|2024.67|2023.66|2023.36|847
1705939200000|2024-01-22 16:00:00|2024.33|2024.03|2022.98|2022.68|2024.35|2024.05|2022.67|2022.34|850
1705939500000|2024-01-22 16:05:00|2022.97|2022.67|2022.7|2022.4|2023.34|2023.04|2022.09|2021.79|608
1705939800000|2024-01-22 16:10:00|2022.69|2022.39|2022.19|2021.89|2022.69|2022.39|2021.69|2021.39|657
1705940100000|2024-01-22 16:15:00|2022.21|2021.91|2022.93|2022.63|2023.32|2023.02|2021.69|2021.34|601
1705940400000|2024-01-22 16:20:00|2022.92|2022.62|2023.22|2022.92|2023.44|2023.14|2022.76|2022.37|576
1705940700000|2024-01-22 16:25:00|2023.19|2022.89|2023.43|2023.13|2023.64|2023.34|2022.21|2021.91|560
1705941000000|2024-01-22 16:30:00|2023.45|2023.15|2023.62|2023.32|2024.02|2023.72|2023.1|2022.75|667
1705941300000|2024-01-22 16:35:00|2023.63|2023.33|2024|2023.7|2024.43|2024.13|2023.42|2023.12|613
1705941600000|2024-01-22 16:40:00|2023.98|2023.68|2023.66|2023.36|2024.34|2024.04|2023.37|2023.04|581
1705941900000|2024-01-22 16:45:00|2023.63|2023.33|2023.2|2022.9|2024.17|2023.87|2023.18|2022.88|597
1705942200000|2024-01-22 16:50:00|2023.19|2022.89|2023.29|2022.99|2023.79|2023.49|2022.97|2022.67|536
1705942500000|2024-01-22 16:55:00|2023.28|2022.98|2023.85|2023.55|2024.17|2023.87|2023.28|2022.98|645
1705942800000|2024-01-22 17:00:00|2023.88|2023.58|2023.17|2022.87|2024.16|2023.86|2023.15|2022.85|575
1705943100000|2024-01-22 17:05:00|2023.15|2022.85|2022.43|2022.13|2023.16|2022.86|2022.13|2021.83|627
1705943400000|2024-01-22 17:10:00|2022.48|2022.18|2024.45|2024.15|2024.79|2024.48|2022.34|2022.04|579
1705943700000|2024-01-22 17:15:00|2024.46|2024.16|2024.09|2023.59|2024.68|2024.38|2023.74|2023.44|506
1705944000000|2024-01-22 17:20:00|2023.99|2023.69|2024.35|2024.05|2024.79|2024.49|2023.88|2023.48|361
1705944300000|2024-01-22 17:25:00|2024.34|2024.04|2023.55|2023.25|2024.4|2024.06|2023.4|2023.1|544
1705944600000|2024-01-22 17:30:00|2023.49|2023.19|2023.26|2022.96|2024.01|2023.65|2023.26|2022.96|428
1705944900000|2024-01-22 17:35:00|2023.28|2022.98|2022.73|2022.43|2023.3|2023|2022.54|2022.24|439
1705945200000|2024-01-22 17:40:00|2022.74|2022.44|2022.98|2022.68|2023.08|2022.78|2022.38|2022.08|515
1705945500000|2024-01-22 17:45:00|2022.99|2022.69|2022.87|2022.57|2023.67|2023.37|2022.78|2022.48|397
1705945800000|2024-01-22 17:50:00|2022.9|2022.6|2022.43|2022.13|2022.95|2022.65|2022.38|2022.08|521
1705946100000|2024-01-22 17:55:00|2022.44|2022.14|2021.77|2021.47|2022.61|2022.31|2021.58|2021.28|569
1705946400000|2024-01-22 18:00:00|2021.76|2021.46|2021.55|2021.25|2022.06|2021.76|2021.21|2020.91|540
1705946700000|2024-01-22 18:05:00|2021.56|2021.26|2021.33|2021.03|2022.09|2021.79|2021.27|2020.97|484
1705947000000|2024-01-22 18:10:00|2021.32|2021.02|2021.27|2020.97|2021.99|2021.69|2021|2020.7|442
1705947300000|2024-01-22 18:15:00|2021.22|2020.92|2021.21|2020.91|2021.85|2021.49|2021.09|2020.79|368
1705947600000|2024-01-22 18:20:00|2021.18|2020.88|2021.8|2021.5|2022.02|2021.72|2021|2020.7|470
1705947900000|2024-01-22 18:25:00|2021.81|2021.51|2021.17|2020.87|2021.82|2021.52|2020.31|2020.01|495
1705948200000|2024-01-22 18:30:00|2021.18|2020.88|2021.34|2020.84|2022.09|2021.79|2021.08|2020.78|485
1705948500000|2024-01-22 18:35:00|2021.26|2020.96|2021.27|2020.97|2021.81|2021.51|2021.21|2020.91|576
1705948800000|2024-01-22 18:40:00|2021.29|2020.99|2020.71|2020.41|2021.45|2021.15|2020.71|2020.41|464
1705949100000|2024-01-22 18:45:00|2020.72|2020.42|2020.11|2019.81|2021.1|2020.8|2020.08|2019.78|562
1705949400000|2024-01-22 18:50:00|2020.12|2019.82|2021.11|2020.81|2021.38|2021.08|2020|2019.7|614
1705949700000|2024-01-22 18:55:00|2021.09|2020.79|2021.53|2021.23|2021.79|2021.49|2020.97|2020.67|463
1705950000000|2024-01-22 19:00:00|2021.54|2021.24|2021.22|2020.92|2021.83|2021.53|2021.2|2020.9|556
1705950300000|2024-01-22 19:05:00|2021.28|2020.98|2021.11|2020.81|2021.52|2021.22|2020.94|2020.64|531
1705950600000|2024-01-22 19:10:00|2021.1|2020.8|2020.18|2019.88|2021.11|2020.81|2020.08|2019.78|587
1705950900000|2024-01-22 19:15:00|2020.19|2019.89|2019.59|2019.29|2020.27|2019.93|2019.4|2019.08|471
1705951200000|2024-01-22 19:20:00|2019.58|2019.28|2020|2019.7|2020.38|2020.02|2019.31|2019.01|695
1705951500000|2024-01-22 19:25:00|2020.01|2019.71|2020.43|2020.13|2020.68|2020.38|2019.99|2019.69|551
1705951800000|2024-01-22 19:30:00|2020.47|2020.17|2020.17|2019.87|2020.76|2020.46|2020.01|2019.71|642
1705952100000|2024-01-22 19:35:00|2020.19|2019.89|2020.6|2020.3|2020.84|2020.51|2020.07|2019.67|546
1705952400000|2024-01-22 19:40:00|2020.61|2020.31|2020.35|2020.05|2020.75|2020.38|2020.26|2019.96|365
1705952700000|2024-01-22 19:45:00|2020.34|2020.04|2021.07|2020.77|2021.11|2020.81|2020.22|2019.92|453
1705953000000|2024-01-22 19:50:00|2021.06|2020.76|2021.27|2020.97|2021.61|2021.31|2020.98|2020.68|427
1705953300000|2024-01-22 19:55:00|2021.26|2020.96|2021.27|2020.97|2021.39|2021.09|2020.98|2020.68|463
1705953600000|2024-01-22 20:00:00|2021.24|2020.94|2020.35|2020.05|2021.25|2020.95|2020.29|2019.99|513
1705953900000|2024-01-22 20:05:00|2020.36|2020.06|2020.3|2020|2020.36|2020.06|2019.86|2019.56|613
1705954200000|2024-01-22 20:10:00|2020.29|2019.99|2020.43|2020.13|2020.44|2020.14|2019.85|2019.55|492
1705954500000|2024-01-22 20:15:00|2020.42|2020.12|2020.42|2020.12|2020.78|2020.48|2020.12|2019.77|366
1705954800000|2024-01-22 20:20:00|2020.45|2020.15|2019.95|2019.65|2020.55|2020.25|2019.84|2019.54|397
1705955100000|2024-01-22 20:25:00|2019.96|2019.66|2020.01|2019.71|2020.02|2019.72|2019.44|2019.14|408
1705955400000|2024-01-22 20:30:00|2020|2019.7|2020.2|2019.9|2020.61|2020.31|2020|2019.7|368
1705955700000|2024-01-22 20:35:00|2020.19|2019.89|2020.35|2020.05|2020.54|2020.24|2020.15|2019.85|372
1705956000000|2024-01-22 20:40:00|2020.34|2020.04|2020.7|2020.4|2020.74|2020.44|2020.3|2020|408
1705956300000|2024-01-22 20:45:00|2020.73|2020.43|2020.7|2020.4|2021.05|2020.75|2020.56|2020.26|421
1705956600000|2024-01-22 20:50:00|2020.74|2020.44|2020.78|2020.48|2021.25|2020.95|2020.7|2020.4|418
1705956900000|2024-01-22 20:55:00|2020.77|2020.47|2021.04|2020.74|2021.25|2020.95|2020.75|2020.45|441
1705957200000|2024-01-22 21:00:00|2021.12|2020.82|2020.72|2020.42|2021.21|2020.91|2020.66|2020.36|319
1705957500000|2024-01-22 21:05:00|2020.68|2020.38|2020.66|2020.36|2020.68|2020.38|2020.43|2020.13|310
1705957800000|2024-01-22 21:10:00|2020.67|2020.37|2020.6|2020.3|2020.81|2020.51|2020.45|2020.15|255
1705958100000|2024-01-22 21:15:00|2020.57|2020.27|2020.91|2020.61|2020.94|2020.64|2020.53|2020.23|171
1705958400000|2024-01-22 21:20:00|2020.92|2020.62|2020.76|2020.46|2021.01|2020.71|2020.62|2020.32|233
1705958700000|2024-01-22 21:25:00|2020.75|2020.45|2020.8|2020.5|2020.9|2020.6|2020.59|2020.29|180
1705960200000|2024-01-22 21:50:00|2021.37|2021.07|2021.57|2021.07|2021.61|2021.27|2021.25|2020.9|151
1705960500000|2024-01-22 21:55:00|2021.51|2021.21|2021.81|2021.51|2022.13|2021.83|2021.42|2021.05|172
1705964400000|2024-01-22 23:00:00|2021.94|2021.44|2022.07|2021.57|2022.19|2021.78|2021.58|2021.13|182
1705964700000|2024-01-22 23:05:00|2022.06|2021.56|2021.76|2021.26|2022.27|2021.86|2021.63|2021.23|170
1705965000000|2024-01-22 23:10:00|2021.75|2021.25|2021.55|2021.05|2021.76|2021.33|2021.2|2020.79|195
1705965300000|2024-01-22 23:15:00|2021.56|2021.06|2021.34|2020.84|2021.85|2021.45|2021.1|2020.67|286
1705965600000|2024-01-22 23:20:00|2021.32|2020.82|2021.46|2020.96|2021.55|2021.12|2021.1|2020.7|221
1705965900000|2024-01-22 23:25:00|2021.21|2020.91|2021.47|2020.97|2021.71|2021.25|2021.21|2020.86|202
1705966200000|2024-01-22 23:30:00|2021.46|2020.96|2021.11|2020.81|2021.58|2021.21|2021.1|2020.71|99
1705966500000|2024-01-22 23:35:00|2021.13|2020.83|2021.35|2020.85|2021.44|2021.14|2020.73|2020.3|252
1705966800000|2024-01-22 23:40:00|2021.21|2020.91|2021.19|2020.89|2021.47|2021.06|2020.69|2020.29|328
1705967100000|2024-01-22 23:45:00|2021.15|2020.85|2021.25|2020.75|2021.49|2021.04|2020.95|2020.51|213
1705967400000|2024-01-22 23:50:00|2021.19|2020.89|2021|2020.7|2021.46|2020.99|2020.98|2020.59|217
1705967700000|2024-01-22 23:55:00|2021.07|2020.77|2020.94|2020.64|2021.3|2020.95|2020.91|2020.51|173
1705968000000|2024-01-23 00:00:00|2020.95|2020.65|2021.63|2021.33|2021.95|2021.55|2020.95|2020.65|339
1705968300000|2024-01-23 00:05:00|2021.6|2021.3|2021.87|2021.57|2022.2|2021.74|2021.28|2020.95|312
1705968600000|2024-01-23 00:10:00|2022|2021.5|2022.23|2021.73|2022.38|2022.08|2021.48|2021.13|281
1705968900000|2024-01-23 00:15:00|2022.24|2021.74|2022.09|2021.79|2022.27|2021.96|2021.78|2021.43|305
1705969200000|2024-01-23 00:20:00|2022.1|2021.8|2022.09|2021.79|2022.37|2022.02|2022.04|2021.73|219
1705969500000|2024-01-23 00:25:00|2022.14|2021.84|2022.09|2021.79|2022.28|2021.93|2021.93|2021.54|193
1705969800000|2024-01-23 00:30:00|2022.1|2021.8|2022.26|2021.76|2022.47|2022.09|2021.91|2021.56|221
1705970100000|2024-01-23 00:35:00|2022.27|2021.77|2022.15|2021.85|2022.42|2022.03|2022.1|2021.76|217
1705970400000|2024-01-23 00:40:00|2022.26|2021.76|2022.49|2022.19|2022.65|2022.29|2022.12|2021.76|226
1705970700000|2024-01-23 00:45:00|2022.5|2022.2|2022.76|2022.46|2023.01|2022.71|2022.47|2022.14|264
1705971000000|2024-01-23 00:50:00|2022.73|2022.43|2022.88|2022.58|2023.46|2023.05|2022.71|2022.41|482
1705971300000|2024-01-23 00:55:00|2022.85|2022.55|2022.99|2022.69|2023.13|2022.77|2022.74|2022.42|437
1705971600000|2024-01-23 01:00:00|2023|2022.7|2022.69|2022.19|2023.16|2022.81|2022.43|2022.04|667
1705971900000|2024-01-23 01:05:00|2022.67|2022.17|2022.34|2022.04|2022.79|2022.4|2021.94|2021.59|487
1705972200000|2024-01-23 01:10:00|2022.44|2022.14|2022.39|2022.09|2022.72|2022.36|2022.25|2021.82|406
1705972500000|2024-01-23 01:15:00|2022.42|2022.12|2020.87|2020.57|2022.49|2022.12|2020.64|2020.32|492
1705972800000|2024-01-23 01:20:00|2020.86|2020.56|2020.24|2019.94|2021.12|2020.77|2019.78|2019.43|472
1705973100000|2024-01-23 01:25:00|2020.22|2019.92|2020.77|2020.47|2020.94|2020.64|2019.97|2019.63|424
1705973400000|2024-01-23 01:30:00|2020.78|2020.48|2020.81|2020.51|2021.03|2020.73|2020.44|2020.14|698
1705973700000|2024-01-23 01:35:00|2020.87|2020.57|2021.13|2020.83|2021.65|2021.35|2020.62|2020.32|621
1705974000000|2024-01-23 01:40:00|2021.12|2020.82|2020.97|2020.67|2022.01|2021.62|2020.73|2020.33|528
1705974300000|2024-01-23 01:45:00|2021|2020.7|2020.61|2020.31|2021.49|2021.14|2020.27|2019.93|461
1705974600000|2024-01-23 01:50:00|2020.6|2020.3|2020.14|2019.64|2020.86|2020.48|2019.96|2019.64|509
1705974900000|2024-01-23 01:55:00|2019.99|2019.69|2021.95|2021.65|2022.17|2021.77|2019.85|2019.47|807
1705975200000|2024-01-23 02:00:00|2021.99|2021.69|2021.51|2021.21|2022.07|2021.69|2020.95|2020.65|749
1705975500000|2024-01-23 02:05:00|2021.59|2021.29|2021.23|2020.93|2022.62|2022.32|2021.1|2020.8|992
1705975800000|2024-01-23 02:10:00|2021.22|2020.92|2021.58|2021.28|2021.78|2021.45|2021.03|2020.68|645
1705976100000|2024-01-23 02:15:00|2021.56|2021.26|2022.8|2022.5|2022.95|2022.59|2021.48|2021.14|587
1705976400000|2024-01-23 02:20:00|2022.81|2022.51|2023|2022.7|2023.35|2022.93|2022.81|2022.51|581
1705976700000|2024-01-23 02:25:00|2022.99|2022.69|2023.08|2022.78|2023.36|2023.02|2022.99|2022.64|335
1705977000000|2024-01-23 02:30:00|2023.07|2022.77|2023.39|2022.89|2023.47|2022.97|2022.96|2022.46|379
1705977300000|2024-01-23 02:35:00|2023.29|2022.79|2024.28|2023.78|2024.4|2023.95|2023.22|2022.72|422
1705977600000|2024-01-23 02:40:00|2024.26|2023.76|2023.95|2023.45|2024.55|2024.05|2023.59|2023.23|417
1705977900000|2024-01-23 02:45:00|2023.96|2023.46|2023.76|2023.26|2024|2023.5|2023.3|2022.8|380
1705978200000|2024-01-23 02:50:00|2023.75|2023.25|2023.29|2022.79|2023.77|2023.27|2023.06|2022.62|355
1705978500000|2024-01-23 02:55:00|2023.3|2022.8|2022.92|2022.42|2023.36|2022.86|2022.76|2022.26|349
1705978800000|2024-01-23 03:00:00|2022.91|2022.41|2022.94|2022.44|2023.41|2022.91|2022.76|2022.26|340
1705979100000|2024-01-23 03:05:00|2023|2022.5|2022.69|2022.19|2023.12|2022.62|2022.11|2021.61|580
1705979400000|2024-01-23 03:10:00|2022.61|2022.11|2022.18|2021.68|2022.99|2022.49|2022.11|2021.61|789
1705979700000|2024-01-23 03:15:00|2022.2|2021.7|2022.97|2022.47|2023.71|2023.21|2022.03|2021.53|678
1705980000000|2024-01-23 03:20:00|2022.98|2022.48|2023.64|2023.34|2023.85|2023.47|2022.71|2022.35|510
1705980300000|2024-01-23 03:25:00|2023.6|2023.3|2024.25|2023.75|2024.54|2024.24|2023.42|2023.08|485
1705980600000|2024-01-23 03:30:00|2024.22|2023.92|2024.24|2023.94|2024.63|2024.33|2023.71|2023.41|424
1705980900000|2024-01-23 03:35:00|2024.38|2023.88|2024.97|2024.67|2025.31|2024.93|2024.25|2023.88|578
1705981200000|2024-01-23 03:40:00|2024.99|2024.69|2025.42|2024.92|2025.73|2025.43|2024.7|2024.38|506
1705981500000|2024-01-23 03:45:00|2025.39|2024.89|2026.33|2026.03|2026.61|2026.25|2025.34|2024.89|628
1705981800000|2024-01-23 03:50:00|2026.32|2026.02|2027.13|2026.83|2027.27|2026.93|2026.29|2025.92|669
1705982100000|2024-01-23 03:55:00|2027.27|2026.77|2027.7|2027.4|2028.16|2027.86|2027.06|2026.76|746
1705982400000|2024-01-23 04:00:00|2027.69|2027.39|2027.96|2027.66|2028|2027.66|2027.3|2026.96|619
1705982700000|2024-01-23 04:05:00|2027.94|2027.64|2027.42|2027.12|2028.08|2027.74|2027.2|2026.87|440
1705983000000|2024-01-23 04:10:00|2027.48|2026.98|2027.9|2027.6|2028.15|2027.79|2027.31|2026.98|449
1705983300000|2024-01-23 04:15:00|2027.92|2027.62|2027.79|2027.49|2028.12|2027.82|2027.64|2027.34|328
1705983600000|2024-01-23 04:20:00|2027.8|2027.5|2027.12|2026.82|2027.81|2027.51|2027.01|2026.65|400
1705983900000|2024-01-23 04:25:00|2027.13|2026.83|2027.53|2027.03|2027.75|2027.45|2026.91|2026.61|466
1705984200000|2024-01-23 04:30:00|2027.45|2027.15|2027.26|2026.76|2028.07|2027.73|2027.11|2026.76|437
1705984500000|2024-01-23 04:35:00|2027.21|2026.91|2027.55|2027.25|2028.01|2027.56|2027.11|2026.76|265
1705984800000|2024-01-23 04:40:00|2027.59|2027.29|2027.32|2027.02|2028.07|2027.74|2027.19|2026.84|354
1705985100000|2024-01-23 04:45:00|2027.34|2027.04|2027.62|2027.32|2027.94|2027.53|2027.23|2026.93|388
1705985400000|2024-01-23 04:50:00|2027.61|2027.31|2027.6|2027.3|2027.85|2027.51|2027.49|2027.14|352
1705985700000|2024-01-23 04:55:00|2027.62|2027.32|2027.87|2027.57|2028.04|2027.7|2027.55|2027.18|422
1705986000000|2024-01-23 05:00:00|2027.88|2027.58|2028.76|2028.46|2028.98|2028.68|2027.83|2027.53|637
1705986300000|2024-01-23 05:05:00|2028.8|2028.5|2029.05|2028.75|2029.32|2028.95|2028.5|2028.2|545
1705986600000|2024-01-23 05:10:00|2029.06|2028.76|2027.84|2027.54|2029.2|2028.79|2027.72|2027.42|544
1705986900000|2024-01-23 05:15:00|2027.81|2027.51|2028.07|2027.77|2028.29|2027.84|2027.44|2027.14|438
1705987200000|2024-01-23 05:20:00|2028.13|2027.83|2028.64|2028.34|2028.8|2028.5|2028.04|2027.74|373
1705987500000|2024-01-23 05:25:00|2028.68|2028.38|2030.08|2029.78|2030.27|2029.97|2028.35|2028.05|808
1705987800000|2024-01-23 05:30:00|2030.07|2029.77|2029.63|2029.33|2030.45|2030.15|2029.49|2029.18|889
1705988100000|2024-01-23 05:35:00|2029.64|2029.34|2030.06|2029.76|2030.33|2029.98|2029.54|2029.19|566
1705988400000|2024-01-23 05:40:00|2030.04|2029.74|2030.94|2030.44|2031.15|2030.85|2029.85|2029.55|638
1705988700000|2024-01-23 05:45:00|2030.84|2030.54|2030.01|2029.71|2031.3|2031|2029.89|2029.59|636
1705989000000|2024-01-23 05:50:00|2029.96|2029.66|2030.76|2030.46|2030.91|2030.55|2029.96|2029.66|488
1705989300000|2024-01-23 05:55:00|2030.79|2030.49|2031.03|2030.73|2031.95|2031.65|2030.76|2030.41|624
1705989600000|2024-01-23 06:00:00|2031.11|2030.61|2030.87|2030.57|2031.23|2030.88|2030.11|2029.73|717
1705989900000|2024-01-23 06:05:00|2030.86|2030.56|2029.73|2029.43|2031.07|2030.77|2029.67|2029.37|726
1705990200000|2024-01-23 06:10:00|2029.75|2029.45|2030.13|2029.63|2030.3|2029.91|2029.35|2029.05|593
1705990500000|2024-01-23 06:15:00|2030.05|2029.75|2029.84|2029.54|2030.4|2030.05|2029.52|2029.19|511
1705990800000|2024-01-23 06:20:00|2029.87|2029.57|2030.86|2030.56|2031.24|2030.94|2029.83|2029.49|604
1705991100000|2024-01-23 06:25:00|2030.83|2030.53|2030.7|2030.2|2031.23|2030.93|2030.2|2029.9|624
1705991400000|2024-01-23 06:30:00|2030.62|2030.32|2030.34|2030.04|2030.78|2030.48|2029.89|2029.54|594
1705991700000|2024-01-23 06:35:00|2030.36|2030.06|2030.95|2030.65|2031.23|2030.88|2030.27|2029.94|699
1705992000000|2024-01-23 06:40:00|2030.99|2030.69|2030.76|2030.46|2031.33|2030.96|2030.06|2029.74|910
1705992300000|2024-01-23 06:45:00|2030.79|2030.49|2031.49|2031.19|2031.84|2031.43|2030.68|2030.33|916
1705992600000|2024-01-23 06:50:00|2031.47|2031.17|2032.23|2031.93|2032.49|2032.19|2031.47|2031.14|944
1705992900000|2024-01-23 06:55:00|2032.22|2031.92|2035.35|2035.05|2036.18|2035.86|2031.97|2031.57|1252
1705993200000|2024-01-23 07:00:00|2035.37|2035.07|2035.76|2035.46|2036.72|2036.42|2035.04|2034.74|1123
1705993500000|2024-01-23 07:05:00|2035.75|2035.45|2035.03|2034.73|2038.14|2037.84|2034.89|2034.59|1207
1705993800000|2024-01-23 07:10:00|2035.04|2034.74|2034.21|2033.71|2035.35|2035.05|2033.41|2033.11|997
1705994100000|2024-01-23 07:15:00|2034.09|2033.79|2032.5|2032.2|2034.42|2034.07|2032.47|2032.09|976
1705994400000|2024-01-23 07:20:00|2032.48|2032.18|2029.93|2029.63|2032.68|2032.38|2029.2|2028.87|1106
1705994700000|2024-01-23 07:25:00|2030.02|2029.72|2029.77|2029.47|2030.36|2030.02|2027.95|2027.65|1150
1705995000000|2024-01-23 07:30:00|2029.75|2029.45|2031.76|2031.46|2032.48|2032.09|2029.4|2029.1|1027
1705995300000|2024-01-23 07:35:00|2031.75|2031.45|2031.07|2030.77|2031.75|2031.45|2029.6|2029.17|896
1705995600000|2024-01-23 07:40:00|2031.05|2030.75|2030.53|2030.23|2031.71|2031.33|2030.04|2029.69|766
1705995900000|2024-01-23 07:45:00|2030.56|2030.26|2030.37|2030.07|2031.4|2031.08|2030.28|2029.9|677
1705996200000|2024-01-23 07:50:00|2030.38|2030.08|2031.71|2031.41|2031.92|2031.62|2030.27|2029.9|613
1705996500000|2024-01-23 07:55:00|2031.72|2031.42|2031.86|2031.56|2032.17|2031.84|2031.11|2030.71|676
1705996800000|2024-01-23 08:00:00|2031.86|2031.56|2030.5|2030.2|2031.96|2031.66|2029.98|2029.63|939
1705997100000|2024-01-23 08:05:00|2030.54|2030.24|2030.46|2030.16|2031.31|2030.96|2029.68|2029.38|821
1705997400000|2024-01-23 08:10:00|2030.48|2030.18|2031.19|2030.89|2031.47|2031.17|2030.2|2029.86|777
1705997700000|2024-01-23 08:15:00|2031.15|2030.85|2030.23|2029.93|2031.48|2031.11|2029.8|2029.48|711
1705998000000|2024-01-23 08:20:00|2030.22|2029.92|2029.76|2029.46|2031.02|2030.7|2028.77|2028.47|745
1705998300000|2024-01-23 08:25:00|2029.75|2029.45|2030.21|2029.91|2030.41|2030.11|2029.15|2028.85|529
1705998600000|2024-01-23 08:30:00|2030.38|2030.08|2031.08|2030.78|2031.3|2031|2029.79|2029.48|591
1705998900000|2024-01-23 08:35:00|2031.07|2030.77|2029.22|2028.92|2031.07|2030.77|2029.17|2028.86|437
1705999200000|2024-01-23 08:40:00|2029.14|2028.84|2029.55|2029.05|2029.64|2029.29|2027.92|2027.62|737
1705999500000|2024-01-23 08:45:00|2029.54|2029.04|2029.82|2029.52|2030.36|2030.05|2029.41|2029.04|542
1705999800000|2024-01-23 08:50:00|2029.83|2029.53|2029.22|2028.92|2029.87|2029.57|2028.7|2028.4|379
1706000100000|2024-01-23 08:55:00|2029.24|2028.94|2029.14|2028.84|2029.72|2029.36|2028.86|2028.56|484
1706000400000|2024-01-23 09:00:00|2029.13|2028.83|2028.65|2028.35|2030.5|2030.2|2028.42|2028.12|744
1706000700000|2024-01-23 09:05:00|2028.67|2028.37|2028.53|2028.23|2028.85|2028.49|2027.9|2027.56|580
1706001000000|2024-01-23 09:10:00|2028.52|2028.22|2029.48|2029.18|2029.9|2029.6|2027.9|2027.48|800
1706001300000|2024-01-23 09:15:00|2029.47|2029.17|2029.89|2029.59|2030.02|2029.68|2029.08|2028.72|665
1706001600000|2024-01-23 09:20:00|2029.92|2029.62|2030.27|2029.97|2030.53|2030.15|2029.7|2029.4|489
1706001900000|2024-01-23 09:25:00|2030.26|2029.96|2030.21|2029.91|2030.33|2029.96|2029.15|2028.85|463
1706002200000|2024-01-23 09:30:00|2030.2|2029.9|2030.14|2029.84|2030.81|2030.51|2029.96|2029.63|403
1706002500000|2024-01-23 09:35:00|2030.08|2029.78|2029.41|2029.11|2030.32|2029.98|2028.96|2028.63|458
1706002800000|2024-01-23 09:40:00|2029.51|2029.01|2029.3|2029|2029.63|2029.3|2028.97|2028.62|368
1706003100000|2024-01-23 09:45:00|2029.35|2029.05|2027.81|2027.51|2029.36|2029.06|2027.59|2027.29|443
1706003400000|2024-01-23 09:50:00|2027.67|2027.37|2028.33|2028.03|2028.67|2028.37|2027.28|2026.95|471
1706003700000|2024-01-23 09:55:00|2028.31|2028.01|2028.92|2028.62|2029.16|2028.81|2028.15|2027.85|417
1706004000000|2024-01-23 10:00:00|2028.73|2028.43|2027.75|2027.45|2028.77|2028.47|2027.67|2027.32|497
1706004300000|2024-01-23 10:05:00|2027.79|2027.49|2027.83|2027.53|2028.17|2027.87|2026.25|2025.93|846
1706004600000|2024-01-23 10:10:00|2027.8|2027.5|2028.18|2027.68|2028.19|2027.81|2027.2|2026.86|628
1706004900000|2024-01-23 10:15:00|2028.19|2027.69|2027.76|2027.46|2028.19|2027.86|2027.32|2026.94|549
1706005200000|2024-01-23 10:20:00|2027.72|2027.42|2026.98|2026.68|2028|2027.63|2026.65|2026.27|489
1706005500000|2024-01-23 10:25:00|2027|2026.7|2027.06|2026.76|2027.35|2027|2026.33|2025.94|460
1706005800000|2024-01-23 10:30:00|2027.08|2026.78|2027.3|2027|2027.3|2027|2026.58|2026.23|446
1706006100000|2024-01-23 10:35:00|2027.29|2026.99|2027.19|2026.89|2027.66|2027.36|2026.82|2026.46|488
1706006400000|2024-01-23 10:40:00|2027.24|2026.94|2026.31|2026.01|2027.31|2026.98|2026.1|2025.8|388
1706006700000|2024-01-23 10:45:00|2026.3|2026|2025.89|2025.59|2026.4|2026.05|2025.46|2025.12|566
1706007000000|2024-01-23 10:50:00|2025.87|2025.57|2025.42|2025.12|2025.9|2025.57|2024.98|2024.68|619
1706007300000|2024-01-23 10:55:00|2025.4|2025.1|2025.33|2025.03|2025.65|2025.24|2024.97|2024.62|563
1706007600000|2024-01-23 11:00:00|2025.43|2024.93|2024.95|2024.45|2025.43|2025.01|2023.84|2023.54|776
1706007900000|2024-01-23 11:05:00|2024.84|2024.54|2025.1|2024.8|2025.33|2025|2024.21|2023.86|556
1706008200000|2024-01-23 11:10:00|2025.08|2024.78|2026.2|2025.9|2026.41|2026.11|2025.04|2024.7|590
1706008500000|2024-01-23 11:15:00|2026.21|2025.91|2025.53|2025.23|2026.32|2025.95|2025.22|2024.91|549
1706008800000|2024-01-23 11:20:00|2025.52|2025.22|2024.41|2023.91|2025.72|2025.38|2024.04|2023.72|500
1706009100000|2024-01-23 11:25:00|2024.3|2024|2023.72|2023.42|2024.31|2024.01|2022.59|2022.29|602
1706009400000|2024-01-23 11:30:00|2023.73|2023.43|2023.55|2023.25|2024.14|2023.74|2023.4|2023.07|509
1706009700000|2024-01-23 11:35:00|2023.54|2023.24|2024.15|2023.85|2024.52|2024.17|2022.69|2022.28|609
1706010000000|2024-01-23 11:40:00|2024.13|2023.83|2023.67|2023.37|2024.14|2023.84|2022.76|2022.43|499
1706010300000|2024-01-23 11:45:00|2023.66|2023.36|2024.12|2023.82|2024.22|2023.86|2023.21|2022.81|462
1706010600000|2024-01-23 11:50:00|2024.21|2023.91|2023.86|2023.56|2024.51|2024.16|2023.32|2023.01|421
1706010900000|2024-01-23 11:55:00|2023.85|2023.55|2024.18|2023.88|2024.19|2023.89|2023.34|2023.04|470
1706011200000|2024-01-23 12:00:00|2024.19|2023.89|2024.27|2023.97|2024.3|2023.99|2023.45|2023.13|597
1706011500000|2024-01-23 12:05:00|2024.25|2023.95|2024.66|2024.36|2025.28|2024.97|2024.2|2023.9|497
1706011800000|2024-01-23 12:10:00|2024.49|2024.19|2025|2024.7|2025|2024.7|2024.11|2023.81|534
1706012100000|2024-01-23 12:15:00|2025.01|2024.71|2024.81|2024.51|2025.41|2025.11|2024.22|2023.92|635
1706012400000|2024-01-23 12:20:00|2024.79|2024.49|2025.77|2025.47|2025.77|2025.47|2024.47|2024.17|612
1706012700000|2024-01-23 12:25:00|2025.76|2025.46|2024.32|2024.02|2025.98|2025.65|2024.14|2023.84|577
1706013000000|2024-01-23 12:30:00|2024.35|2024.05|2024.74|2024.44|2024.84|2024.52|2024.2|2023.81|493
1706013300000|2024-01-23 12:35:00|2024.73|2024.43|2024.97|2024.67|2025.09|2024.79|2024.27|2023.93|387
1706013600000|2024-01-23 12:40:00|2025.03|2024.73|2025.02|2024.72|2025.24|2024.88|2024.39|2024.09|461
1706013900000|2024-01-23 12:45:00|2025|2024.7|2025.24|2024.94|2025.41|2025.11|2024.66|2024.24|347
1706014200000|2024-01-23 12:50:00|2025.25|2024.95|2026.67|2026.37|2026.7|2026.37|2024.42|2024.12|606
1706014500000|2024-01-23 12:55:00|2026.65|2026.35|2025.94|2025.64|2027.19|2026.89|2025.84|2025.54|639
1706014800000|2024-01-23 13:00:00|2025.92|2025.62|2026.96|2026.66|2027.59|2027.29|2025.92|2025.62|952
1706015100000|2024-01-23 13:05:00|2026.95|2026.65|2026.17|2025.87|2027.23|2026.93|2026|2025.7|681
1706015400000|2024-01-23 13:10:00|2026.18|2025.88|2026.26|2025.96|2026.49|2026.15|2025.47|2025.07|702
1706015700000|2024-01-23 13:15:00|2026.36|2026.06|2026.94|2026.64|2027.54|2027.24|2026.26|2025.96|574
1706016000000|2024-01-23 13:20:00|2026.92|2026.62|2027.3|2027|2028.26|2027.94|2026.7|2026.4|780
1706016300000|2024-01-23 13:25:00|2027.13|2026.83|2028.51|2028.21|2030.76|2030.26|2026.49|2026.19|863
1706016600000|2024-01-23 13:30:00|2028.53|2028.23|2026.66|2026.36|2028.63|2028.33|2026.33|2026|998
1706016900000|2024-01-23 13:35:00|2026.67|2026.37|2026.9|2026.6|2028.16|2027.84|2026.67|2026.37|710
1706017200000|2024-01-23 13:40:00|2026.92|2026.62|2025.97|2025.67|2026.92|2026.62|2025.56|2025.26|735
1706017500000|2024-01-23 13:45:00|2026.01|2025.71|2025.9|2025.6|2027.02|2026.67|2025.61|2025.31|803
1706017800000|2024-01-23 13:50:00|2025.83|2025.53|2025.25|2024.95|2026.04|2025.74|2024.12|2023.77|815
1706018100000|2024-01-23 13:55:00|2025.17|2024.87|2025.17|2024.87|2025.52|2025.19|2023.52|2023.22|897
1706018400000|2024-01-23 14:00:00|2025.13|2024.83|2025.93|2025.63|2026.45|2026.07|2024.9|2024.58|802
1706018700000|2024-01-23 14:05:00|2025.91|2025.61|2024.29|2023.99|2025.94|2025.61|2024.11|2023.81|748
1706019000000|2024-01-23 14:10:00|2024.3|2024|2024.12|2023.82|2024.34|2024.04|2023.36|2023.06|753
1706019300000|2024-01-23 14:15:00|2024.11|2023.81|2024|2023.7|2024.46|2024.11|2023.51|2023.18|681
1706019600000|2024-01-23 14:20:00|2024.04|2023.74|2023.93|2023.63|2024.38|2024.08|2023.29|2022.98|674
1706019900000|2024-01-23 14:25:00|2023.74|2023.44|2023.69|2023.39|2023.93|2023.63|2023.17|2022.87|706
1706020200000|2024-01-23 14:30:00|2023.54|2023.24|2023.13|2022.83|2024.52|2024.11|2022.11|2021.81|1175
1706020500000|2024-01-23 14:35:00|2023.1|2022.8|2024.27|2023.97|2025.74|2025.43|2021.63|2021.33|1299
1706020800000|2024-01-23 14:40:00|2024.28|2023.98|2023.81|2023.51|2024.73|2024.38|2021.78|2021.46|1282
1706021100000|2024-01-23 14:45:00|2023.8|2023.5|2022.9|2022.6|2024.04|2023.65|2022.49|2022.17|1080
1706021400000|2024-01-23 14:50:00|2022.87|2022.57|2023.61|2023.31|2024.02|2023.72|2022.03|2021.73|996
1706021700000|2024-01-23 14:55:00|2023.58|2023.28|2023.42|2023.12|2024.09|2023.79|2022.31|2021.89|958
1706022000000|2024-01-23 15:00:00|2023.43|2023.13|2024.03|2023.73|2024.62|2024.32|2023.14|2022.84|1041
1706022300000|2024-01-23 15:05:00|2024.02|2023.72|2025.83|2025.53|2026.81|2026.51|2024|2023.7|1064
1706022600000|2024-01-23 15:10:00|2025.87|2025.57|2024.34|2024.04|2025.89|2025.58|2023.81|2023.51|853
1706022900000|2024-01-23 15:15:00|2024.32|2024.02|2025.01|2024.71|2025.26|2024.96|2023.83|2023.53|823
1706023200000|2024-01-23 15:20:00|2025.02|2024.72|2024.13|2023.83|2025.85|2025.55|2024.06|2023.76|868
1706023500000|2024-01-23 15:25:00|2024.12|2023.82|2024.82|2024.52|2025.17|2024.87|2023.52|2023.22|776
1706023800000|2024-01-23 15:30:00|2024.83|2024.53|2024.32|2024.02|2025.03|2024.73|2024.03|2023.73|767
1706024100000|2024-01-23 15:35:00|2024.28|2023.98|2025.8|2025.5|2026.03|2025.73|2023.72|2023.42|770
1706024400000|2024-01-23 15:40:00|2025.83|2025.53|2024.72|2024.42|2026.2|2025.9|2023.92|2023.53|881
1706024700000|2024-01-23 15:45:00|2024.74|2024.44|2026.33|2026.03|2026.43|2026.13|2024.62|2024.32|808
1706025000000|2024-01-23 15:50:00|2026.32|2026.02|2026.14|2025.84|2026.97|2026.67|2025.66|2025.36|822
1706025300000|2024-01-23 15:55:00|2026.11|2025.81|2025.37|2025.07|2026.28|2025.98|2025.35|2025.02|729
1706025600000|2024-01-23 16:00:00|2025.38|2025.08|2026.42|2026.12|2026.57|2026.24|2025.04|2024.74|701
1706025900000|2024-01-23 16:05:00|2026.41|2026.11|2026.84|2026.54|2027.34|2027.04|2026.32|2026.02|648
1706026200000|2024-01-23 16:10:00|2026.83|2026.53|2026.41|2026.11|2027.95|2027.65|2026.34|2026.02|725
1706026500000|2024-01-23 16:15:00|2026.42|2026.12|2025.29|2024.99|2026.72|2026.39|2024.85|2024.55|726
1706026800000|2024-01-23 16:20:00|2025.33|2025.03|2025.41|2025.11|2025.95|2025.65|2025.08|2024.78|638
1706027100000|2024-01-23 16:25:00|2025.42|2025.12|2023.98|2023.68|2025.52|2025.22|2023.97|2023.65|682
1706027400000|2024-01-23 16:30:00|2023.97|2023.67|2024.11|2023.81|2024.51|2024.21|2023.5|2023.2|657
1706027700000|2024-01-23 16:35:00|2024.1|2023.8|2025.02|2024.72|2025.26|2024.96|2023.8|2023.5|545
1706028000000|2024-01-23 16:40:00|2025.03|2024.73|2025.62|2025.32|2025.9|2025.6|2024.71|2024.41|573
1706028300000|2024-01-23 16:45:00|2025.61|2025.31|2025.42|2025.12|2026.02|2025.72|2025.02|2024.72|483
1706028600000|2024-01-23 16:50:00|2025.43|2025.13|2026.45|2026.15|2026.61|2026.31|2025.43|2025.06|579
1706028900000|2024-01-23 16:55:00|2026.5|2026.2|2025.98|2025.68|2026.51|2026.21|2025.59|2025.29|540
1706029200000|2024-01-23 17:00:00|2025.99|2025.69|2025.3|2025|2026.29|2025.99|2024.98|2024.68|626
1706029500000|2024-01-23 17:05:00|2025.31|2025.01|2025.25|2024.95|2025.91|2025.61|2024.91|2024.61|517
1706029800000|2024-01-23 17:10:00|2025.24|2024.94|2024.78|2024.48|2025.32|2025.02|2024.21|2023.91|525
1706030100000|2024-01-23 17:15:00|2024.79|2024.49|2023.76|2023.46|2024.81|2024.51|2023.71|2023.41|500
1706030400000|2024-01-23 17:20:00|2023.78|2023.48|2024.04|2023.74|2024.32|2024.02|2023.6|2023.28|479
1706030700000|2024-01-23 17:25:00|2024.03|2023.73|2024.55|2024.25|2024.85|2024.53|2023.93|2023.63|443
1706031000000|2024-01-23 17:30:00|2024.53|2024.23|2024.04|2023.74|2024.73|2024.43|2024.03|2023.73|442
1706031300000|2024-01-23 17:35:00|2024.05|2023.75|2023.12|2022.82|2024.24|2023.94|2023.01|2022.71|463
1706031600000|2024-01-23 17:40:00|2023.13|2022.83|2023.28|2022.98|2023.51|2023.21|2022.83|2022.49|503
1706031900000|2024-01-23 17:45:00|2023.3|2023|2023.42|2023.12|2023.44|2023.14|2022.91|2022.61|441
1706032200000|2024-01-23 17:50:00|2023.45|2023.15|2024.3|2024|2024.44|2024.14|2022.86|2022.56|461
1706032500000|2024-01-23 17:55:00|2024.31|2024.01|2024.51|2024.21|2025.02|2024.72|2024.14|2023.84|503
1706032800000|2024-01-23 18:00:00|2024.52|2024.22|2024.2|2023.9|2024.74|2024.44|2024.07|2023.77|587
1706033100000|2024-01-23 18:05:00|2024.21|2023.91|2024.12|2023.82|2024.5|2024.2|2023.81|2023.51|461
1706033400000|2024-01-23 18:10:00|2024.11|2023.81|2023.71|2023.41|2024.19|2023.89|2023.51|2023.21|368
1706033700000|2024-01-23 18:15:00|2023.7|2023.4|2023.25|2022.95|2023.92|2023.62|2023.24|2022.94|375
1706034000000|2024-01-23 18:20:00|2023.3|2023|2023.61|2023.31|2024.39|2024.04|2023.18|2022.88|386
1706034300000|2024-01-23 18:25:00|2023.63|2023.33|2024.91|2024.61|2025.01|2024.71|2023.63|2023.33|452
1706034600000|2024-01-23 18:30:00|2024.89|2024.59|2025.85|2025.55|2025.95|2025.65|2024.12|2023.81|427
1706034900000|2024-01-23 18:35:00|2025.82|2025.52|2025.38|2025.08|2026|2025.7|2025.25|2024.95|375
1706035200000|2024-01-23 18:40:00|2025.32|2025.02|2025.87|2025.57|2025.98|2025.68|2025.28|2024.98|448
1706035500000|2024-01-23 18:45:00|2025.86|2025.56|2025.96|2025.66|2026|2025.7|2025.56|2025.24|391
1706035800000|2024-01-23 18:50:00|2025.95|2025.65|2025.71|2025.41|2026.01|2025.71|2025.45|2025.15|337
1706036100000|2024-01-23 18:55:00|2025.7|2025.4|2025.5|2025.2|2025.84|2025.54|2025.04|2024.74|493
1706036400000|2024-01-23 19:00:00|2025.49|2025.19|2025.11|2024.81|2025.68|2025.38|2025|2024.7|381
1706036700000|2024-01-23 19:05:00|2025.12|2024.82|2025.8|2025.5|2025.81|2025.51|2025.07|2024.77|330
1706037000000|2024-01-23 19:10:00|2025.78|2025.48|2027.29|2026.99|2027.32|2027.02|2025.7|2025.4|418
1706037300000|2024-01-23 19:15:00|2027.2|2026.9|2028.59|2028.29|2028.65|2028.35|2026.79|2026.49|606
1706037600000|2024-01-23 19:20:00|2028.58|2028.28|2027.81|2027.51|2029.04|2028.74|2027.69|2027.38|457
1706037900000|2024-01-23 19:25:00|2027.8|2027.5|2028.56|2028.26|2028.8|2028.5|2027.71|2027.37|484
1706038200000|2024-01-23 19:30:00|2028.57|2028.27|2029.97|2029.67|2030.65|2030.35|2028.56|2028.26|646
1706038500000|2024-01-23 19:35:00|2029.92|2029.62|2029.99|2029.69|2030.93|2030.63|2029.52|2029.22|656
1706038800000|2024-01-23 19:40:00|2029.97|2029.67|2030.31|2030.01|2030.6|2030.3|2029.14|2028.78|583
1706039100000|2024-01-23 19:45:00|2030.3|2030|2030.17|2029.87|2030.53|2030.23|2029.78|2029.48|449
1706039400000|2024-01-23 19:50:00|2030.2|2029.9|2030.07|2029.77|2030.69|2030.39|2029.86|2029.49|505
1706039700000|2024-01-23 19:55:00|2030.08|2029.78|2030.09|2029.79|2030.31|2030.01|2029.88|2029.5|518
1706040000000|2024-01-23 20:00:00|2030.11|2029.81|2029.25|2028.95|2030.18|2029.88|2028.98|2028.64|567
1706040300000|2024-01-23 20:05:00|2029.28|2028.98|2029.36|2029.06|2029.54|2029.21|2029.13|2028.77|366
1706040600000|2024-01-23 20:10:00|2029.35|2029.05|2029.62|2029.32|2030.51|2030.21|2029.31|2029.01|496
1706040900000|2024-01-23 20:15:00|2029.69|2029.39|2029.54|2029.24|2029.96|2029.59|2029.44|2029.13|337
1706041200000|2024-01-23 20:20:00|2029.53|2029.23|2029.11|2028.81|2029.58|2029.28|2028.56|2028.26|419
1706041500000|2024-01-23 20:25:00|2029.08|2028.78|2028.87|2028.57|2029.13|2028.81|2028.7|2028.34|398
1706041800000|2024-01-23 20:30:00|2028.84|2028.54|2028.42|2028.12|2029.09|2028.79|2028.41|2028.11|399
1706042100000|2024-01-23 20:35:00|2028.41|2028.11|2028.86|2028.56|2029.02|2028.72|2028.41|2028.11|355
1706042400000|2024-01-23 20:40:00|2028.83|2028.53|2028.84|2028.54|2029.18|2028.88|2028.77|2028.43|355
1706042700000|2024-01-23 20:45:00|2028.8|2028.5|2028.44|2028.14|2029.13|2028.83|2028.35|2028.05|381
1706043000000|2024-01-23 20:50:00|2028.42|2028.12|2028.92|2028.62|2029.09|2028.79|2028.42|2028.12|388
1706043300000|2024-01-23 20:55:00|2028.94|2028.64|2028.88|2028.58|2028.97|2028.67|2028.43|2028.13|585
1706043600000|2024-01-23 21:00:00|2028.84|2028.54|2028.58|2028.28|2028.99|2028.69|2028.41|2028.11|375
1706043900000|2024-01-23 21:05:00|2028.59|2028.29|2028.61|2028.31|2028.64|2028.34|2028.28|2027.98|291
1706044200000|2024-01-23 21:10:00|2028.6|2028.3|2028.25|2027.95|2028.67|2028.37|2028.25|2027.95|272
1706044500000|2024-01-23 21:15:00|2028.27|2027.97|2028.45|2028.15|2028.53|2028.23|2028.08|2027.78|201
1706044800000|2024-01-23 21:20:00|2028.44|2028.14|2028.56|2028.26|2028.71|2028.41|2028.31|2028.01|201
1706045100000|2024-01-23 21:25:00|2028.55|2028.25|2028.64|2028.34|2028.87|2028.57|2028.53|2028.22|207
1706045400000|2024-01-23 21:30:00|2028.62|2028.32|2029.24|2028.94|2029.33|2029|2028.61|2028.26|218
1706045700000|2024-01-23 21:35:00|2029.25|2028.95|2029.2|2028.9|2029.41|2029.09|2029.12|2028.81|251
1706046000000|2024-01-23 21:40:00|2029.19|2028.89|2029|2028.7|2029.39|2029.09|2028.88|2028.58|279
1706046300000|2024-01-23 21:45:00|2029.01|2028.71|2029.01|2028.71|2029.25|2028.95|2028.93|2028.55|279
1706046600000|2024-01-23 21:50:00|2028.98|2028.68|2029.35|2029.05|2029.52|2029.13|2028.9|2028.59|189
1706046900000|2024-01-23 21:55:00|2029.36|2029.06|2029.41|2029.11|2029.53|2029.23|2029.18|2028.88|158
1706050800000|2024-01-23 23:00:00|2029.17|2028.67|2029.64|2029.14|2029.8|2029.49|2029.06|2028.64|212
1706051100000|2024-01-23 23:05:00|2029.7|2029.2|2029.96|2029.46|2029.98|2029.56|2029.44|2029.1|173
1706051400000|2024-01-23 23:10:00|2029.98|2029.48|2029.73|2029.43|2029.98|2029.58|2029.5|2029.16|272
1706051700000|2024-01-23 23:15:00|2029.74|2029.44|2029.65|2029.15|2029.98|2029.56|2029.14|2028.7|309
1706052000000|2024-01-23 23:20:00|2029.69|2029.19|2029.57|2029.07|2029.72|2029.31|2029.1|2028.72|304
1706052300000|2024-01-23 23:25:00|2029.51|2029.21|2028.07|2027.57|2029.66|2029.26|2027.8|2027.49|417
1706052600000|2024-01-23 23:30:00|2028.09|2027.59|2027.93|2027.43|2028.41|2027.96|2027.56|2027.17|476
1706052900000|2024-01-23 23:35:00|2028.01|2027.51|2028.27|2027.97|2029.11|2028.73|2027.64|2027.19|598
1706053200000|2024-01-23 23:40:00|2028.28|2027.98|2028.98|2028.48|2028.98|2028.57|2028.04|2027.65|255
1706053500000|2024-01-23 23:45:00|2028.93|2028.43|2028.42|2027.92|2028.93|2028.43|2027.85|2027.45|285
1706053800000|2024-01-23 23:50:00|2028.32|2028.02|2028.41|2028.11|2028.64|2028.3|2028.1|2027.8|271
1706054100000|2024-01-23 23:55:00|2028.49|2027.99|2029.68|2029.18|2029.79|2029.45|2028.45|2027.98|424
1706054400000|2024-01-24 00:00:00|2029.67|2029.17|2028.96|2028.66|2029.67|2029.26|2028.54|2028.14|423
1706054700000|2024-01-24 00:05:00|2029.06|2028.56|2029.17|2028.67|2029.36|2028.96|2028.81|2028.44|283
1706055000000|2024-01-24 00:10:00|2029.02|2028.72|2028.61|2028.31|2029.17|2028.8|2028.55|2028.25|264
1706055300000|2024-01-24 00:15:00|2028.62|2028.32|2028.72|2028.22|2028.86|2028.46|2028.39|2028.06|324
1706055600000|2024-01-24 00:20:00|2028.73|2028.23|2028.01|2027.71|2029.03|2028.65|2027.97|2027.67|319
1706055900000|2024-01-24 00:25:00|2028.03|2027.73|2028.12|2027.62|2028.69|2028.36|2027.55|2027.25|531
1706056200000|2024-01-24 00:30:00|2028.06|2027.76|2028.05|2027.55|2028.25|2027.86|2027.82|2027.44|364
1706056500000|2024-01-24 00:35:00|2027.94|2027.64|2027.53|2027.23|2028.07|2027.7|2027.47|2027.15|306
1706056800000|2024-01-24 00:40:00|2027.5|2027.2|2027.61|2027.31|2027.91|2027.54|2027.41|2027.06|297
1706057100000|2024-01-24 00:45:00|2027.64|2027.34|2027.79|2027.49|2027.86|2027.52|2027.2|2026.85|299
1706057400000|2024-01-24 00:50:00|2027.81|2027.51|2027.75|2027.45|2028.25|2027.89|2027.6|2027.25|318
1706057700000|2024-01-24 00:55:00|2027.71|2027.41|2027.64|2027.34|2027.96|2027.61|2027.6|2027.26|294
1706058000000|2024-01-24 01:00:00|2027.6|2027.3|2027.39|2027.09|2028.29|2027.99|2027.12|2026.81|725
1706058300000|2024-01-24 01:05:00|2027.48|2027.18|2027.55|2027.05|2027.56|2027.19|2026.97|2026.55|401
1706058600000|2024-01-24 01:10:00|2027.45|2027.15|2028.12|2027.82|2028.6|2028.28|2027.35|2026.98|407
1706058900000|2024-01-24 01:15:00|2028.13|2027.83|2028.1|2027.8|2029.25|2028.91|2028|2027.66|613
1706059200000|2024-01-24 01:20:00|2028.09|2027.79|2027.6|2027.1|2028.17|2027.79|2027.37|2026.97|405
1706059500000|2024-01-24 01:25:00|2027.48|2027.18|2028.33|2027.83|2028.41|2027.99|2027.42|2027.06|426
1706059800000|2024-01-24 01:30:00|2028.34|2027.84|2028.64|2028.34|2029.18|2028.88|2028.23|2027.84|556
1706060100000|2024-01-24 01:35:00|2028.61|2028.31|2027.47|2027.17|2028.69|2028.34|2027.37|2026.98|572
1706060400000|2024-01-24 01:40:00|2027.48|2027.18|2027.26|2026.76|2027.78|2027.4|2027.07|2026.68|470
1706060700000|2024-01-24 01:45:00|2027.16|2026.86|2027.59|2027.09|2027.69|2027.34|2026.62|2026.32|518
1706061000000|2024-01-24 01:50:00|2027.58|2027.08|2027.62|2027.32|2028.41|2028.03|2027.3|2026.89|486
1706061300000|2024-01-24 01:55:00|2027.61|2027.31|2027.45|2027.15|2027.9|2027.5|2027.27|2026.87|415
1706061600000|2024-01-24 02:00:00|2027.52|2027.22|2026.97|2026.67|2027.81|2027.47|2026.75|2026.45|457
1706061900000|2024-01-24 02:05:00|2027.01|2026.71|2026.98|2026.68|2027.16|2026.81|2026.65|2026.32|398
1706062200000|2024-01-24 02:10:00|2027.07|2026.57|2025.56|2025.26|2027.07|2026.71|2025.41|2025.07|538
1706062500000|2024-01-24 02:15:00|2025.51|2025.21|2025.8|2025.3|2026.37|2026.03|2025.2|2024.86|468
1706062800000|2024-01-24 02:20:00|2025.72|2025.42|2025.71|2025.41|2026.28|2025.98|2025.51|2025.11|370
1706063100000|2024-01-24 02:25:00|2025.81|2025.31|2026.1|2025.8|2026.47|2026.09|2025.77|2025.31|356
1706063400000|2024-01-24 02:30:00|2026.06|2025.76|2026.08|2025.78|2026.43|2026.08|2025.8|2025.43|340
1706063700000|2024-01-24 02:35:00|2026.12|2025.82|2026.01|2025.71|2026.4|2026.1|2025.54|2025.14|332
1706064000000|2024-01-24 02:40:00|2026.02|2025.72|2026.23|2025.73|2026.43|2026.08|2025.75|2025.45|340
1706064300000|2024-01-24 02:45:00|2026.09|2025.79|2025.78|2025.48|2026.18|2025.88|2025.48|2025.18|248
1706064600000|2024-01-24 02:50:00|2025.76|2025.46|2025.28|2024.98|2025.83|2025.48|2025.18|2024.83|220
1706064900000|2024-01-24 02:55:00|2025.25|2024.95|2024.53|2024.03|2025.52|2025.1|2024.16|2023.86|410
1706065200000|2024-01-24 03:00:00|2024.49|2023.99|2024.27|2023.97|2024.73|2024.43|2023.98|2023.68|504
1706065500000|2024-01-24 03:05:00|2024.25|2023.95|2024.89|2024.39|2025.02|2024.72|2024.19|2023.82|344
1706065800000|2024-01-24 03:10:00|2024.81|2024.51|2025.2|2024.9|2025.3|2025|2024.63|2024.26|394
1706066100000|2024-01-24 03:15:00|2025.26|2024.76|2025.16|2024.86|2025.33|2024.97|2024.93|2024.57|327
1706066400000|2024-01-24 03:20:00|2025.15|2024.85|2024.91|2024.41|2025.39|2025.05|2024.66|2024.26|343
1706066700000|2024-01-24 03:25:00|2024.76|2024.46|2024.95|2024.65|2025.11|2024.77|2023.95|2023.65|512
1706067000000|2024-01-24 03:30:00|2024.94|2024.64|2024.62|2024.32|2025.28|2024.92|2024.41|2024.07|304
1706067300000|2024-01-24 03:35:00|2024.61|2024.31|2024.71|2024.41|2024.78|2024.47|2024.4|2024.07|256
1706067600000|2024-01-24 03:40:00|2024.72|2024.42|2025.02|2024.72|2025.11|2024.72|2023.97|2023.67|455
1706067900000|2024-01-24 03:45:00|2025.12|2024.62|2025.74|2025.44|2025.91|2025.58|2025.01|2024.62|490
1706068200000|2024-01-24 03:50:00|2025.75|2025.45|2025.49|2024.99|2025.96|2025.66|2025.17|2024.78|394
1706068500000|2024-01-24 03:55:00|2025.47|2024.97|2025.04|2024.74|2025.6|2025.2|2024.99|2024.58|289
1706068800000|2024-01-24 04:00:00|2024.99|2024.69|2024.86|2024.56|2025.31|2024.96|2024.73|2024.38|256
1706069100000|2024-01-24 04:05:00|2024.88|2024.58|2024.96|2024.66|2025.02|2024.68|2024.48|2024.1|211
1706069400000|2024-01-24 04:10:00|2024.92|2024.62|2024.66|2024.36|2025.11|2024.75|2024.53|2024.12|235
1706069700000|2024-01-24 04:15:00|2024.65|2024.35|2024.91|2024.41|2024.91|2024.58|2024.52|2024.19|241
1706070000000|2024-01-24 04:20:00|2024.92|2024.42|2025.27|2024.97|2025.33|2024.98|2024.78|2024.39|284
1706070300000|2024-01-24 04:25:00|2025.34|2024.84|2024.38|2024.08|2025.34|2024.98|2024.21|2023.83|288
1706070600000|2024-01-24 04:30:00|2024.39|2024.09|2024.83|2024.53|2024.93|2024.56|2024.36|2023.99|265
1706070900000|2024-01-24 04:35:00|2024.86|2024.56|2025.02|2024.72|2025.13|2024.8|2024.68|2024.33|231
1706071200000|2024-01-24 04:40:00|2025.13|2024.63|2025.76|2025.46|2025.93|2025.58|2025.08|2024.63|332
1706071500000|2024-01-24 04:45:00|2025.75|2025.45|2025.32|2024.82|2026.01|2025.64|2025.17|2024.79|269
1706071800000|2024-01-24 04:50:00|2025.18|2024.88|2025.25|2024.95|2025.51|2025.19|2025.1|2024.71|283
1706072100000|2024-01-24 04:55:00|2025.28|2024.98|2024.66|2024.36|2025.34|2025.02|2024.54|2024.23|265
1706072400000|2024-01-24 05:00:00|2024.67|2024.37|2024.5|2024.2|2024.69|2024.39|2023.64|2023.34|573
1706072700000|2024-01-24 05:05:00|2024.54|2024.24|2024.51|2024.21|2024.7|2024.4|2024.15|2023.83|481
1706073000000|2024-01-24 05:10:00|2024.54|2024.24|2024.59|2024.09|2024.71|2024.35|2024.05|2023.68|356
1706073300000|2024-01-24 05:15:00|2024.6|2024.1|2023.16|2022.86|2024.6|2024.21|2023.12|2022.73|265
1706073600000|2024-01-24 05:20:00|2023.14|2022.84|2023.46|2023.16|2023.85|2023.51|2023.04|2022.74|311
1706073900000|2024-01-24 05:25:00|2023.48|2023.18|2023.69|2023.39|2023.94|2023.58|2023.31|2022.93|314
1706074200000|2024-01-24 05:30:00|2023.8|2023.5|2024.18|2023.88|2024.53|2024.13|2023.7|2023.33|416
1706074500000|2024-01-24 05:35:00|2024.19|2023.89|2024.18|2023.88|2024.43|2024.08|2023.76|2023.42|342
1706074800000|2024-01-24 05:40:00|2024.19|2023.89|2024.43|2024.13|2025.34|2024.99|2024.18|2023.83|401
1706075100000|2024-01-24 05:45:00|2024.42|2024.12|2024.9|2024.6|2025.22|2024.87|2024.15|2023.85|330
1706075400000|2024-01-24 05:50:00|2024.89|2024.59|2025.37|2025.07|2025.95|2025.59|2024.89|2024.59|453
1706075700000|2024-01-24 05:55:00|2025.35|2025.05|2024.72|2024.42|2025.53|2025.2|2024.44|2024.14|485
1706076000000|2024-01-24 06:00:00|2024.71|2024.41|2024.17|2023.87|2025.12|2024.74|2023.89|2023.52|451
1706076300000|2024-01-24 06:05:00|2024.2|2023.9|2024.46|2024.16|2024.95|2024.65|2024.18|2023.8|396
1706076600000|2024-01-24 06:10:00|2024.47|2024.17|2025.3|2024.8|2025.58|2025.23|2024.47|2024.08|509
1706076900000|2024-01-24 06:15:00|2025.29|2024.79|2025.38|2025.08|2025.83|2025.53|2025.11|2024.69|329
1706077200000|2024-01-24 06:20:00|2025.34|2025.04|2025.68|2025.38|2025.76|2025.43|2024.89|2024.51|459
1706077500000|2024-01-24 06:25:00|2025.75|2025.45|2026.32|2026.02|2026.46|2026.16|2025.34|2024.89|389
1706077800000|2024-01-24 06:30:00|2026.3|2026|2026.44|2025.94|2026.46|2026.12|2025.87|2025.53|474
1706078100000|2024-01-24 06:35:00|2026.42|2025.92|2027.94|2027.64|2028.05|2027.75|2026.19|2025.83|562
1706078400000|2024-01-24 06:40:00|2027.91|2027.61|2028.11|2027.61|2028.21|2027.87|2027.06|2026.72|589
1706078700000|2024-01-24 06:45:00|2028.01|2027.71|2027.14|2026.84|2028.01|2027.71|2026.79|2026.49|590
1706079000000|2024-01-24 06:50:00|2027.13|2026.83|2027.13|2026.83|2027.5|2027.14|2026.81|2026.51|438
1706079300000|2024-01-24 06:55:00|2027.14|2026.84|2026.25|2025.95|2027.19|2026.84|2026.14|2025.82|366
1706079600000|2024-01-24 07:00:00|2026.21|2025.91|2027.38|2027.08|2027.43|2027.08|2025.98|2025.62|497
1706079900000|2024-01-24 07:05:00|2027.41|2027.11|2027.63|2027.33|2028.38|2028.08|2027.37|2027.02|581
1706080200000|2024-01-24 07:10:00|2027.64|2027.34|2027.79|2027.49|2028.03|2027.66|2027.33|2027.03|432
1706080500000|2024-01-24 07:15:00|2027.8|2027.5|2028.6|2028.3|2028.71|2028.31|2027.2|2026.9|539
1706080800000|2024-01-24 07:20:00|2028.62|2028.32|2027.86|2027.56|2028.62|2028.32|2027.65|2027.3|379
1706081100000|2024-01-24 07:25:00|2027.85|2027.55|2027.77|2027.47|2028.28|2027.89|2027.62|2027.29|422
1706081400000|2024-01-24 07:30:00|2027.74|2027.44|2028.47|2028.17|2028.6|2028.3|2027.64|2027.26|369
1706081700000|2024-01-24 07:35:00|2028.57|2028.07|2029.25|2028.95|2030.16|2029.86|2028.33|2028.01|742
1706082000000|2024-01-24 07:40:00|2029.23|2028.93|2031.47|2031.17|2031.54|2031.24|2028.63|2028.33|854
1706082300000|2024-01-24 07:45:00|2031.48|2031.18|2030.32|2029.82|2031.85|2031.55|2029.84|2029.51|688
1706082600000|2024-01-24 07:50:00|2030.21|2029.91|2029.14|2028.84|2030.33|2029.98|2028.94|2028.64|568
1706082900000|2024-01-24 07:55:00|2029.24|2028.74|2029.79|2029.49|2029.87|2029.51|2028.96|2028.66|586
1706083200000|2024-01-24 08:00:00|2029.8|2029.5|2030.65|2030.35|2032.13|2031.81|2029.8|2029.5|1020
1706083500000|2024-01-24 08:05:00|2030.63|2030.33|2030.19|2029.89|2030.97|2030.67|2029.57|2029.27|717
1706083800000|2024-01-24 08:10:00|2030.2|2029.9|2029.69|2029.39|2030.59|2030.29|2029.27|2028.94|677
1706084100000|2024-01-24 08:15:00|2029.67|2029.37|2029.11|2028.81|2029.96|2029.59|2028.46|2028.07|835
1706084400000|2024-01-24 08:20:00|2029.1|2028.8|2029.71|2029.41|2030.32|2030.02|2029.1|2028.8|731
1706084700000|2024-01-24 08:25:00|2029.7|2029.4|2029.42|2029.12|2029.74|2029.44|2028.42|2028.12|611
1706085000000|2024-01-24 08:30:00|2029.48|2029.18|2032.06|2031.76|2032.53|2032.16|2029.48|2029.18|1012
1706085300000|2024-01-24 08:35:00|2032.1|2031.8|2031.81|2031.51|2032.1|2031.8|2031.21|2030.91|671
1706085600000|2024-01-24 08:40:00|2031.79|2031.49|2030.84|2030.54|2031.88|2031.58|2030.76|2030.32|465
1706085900000|2024-01-24 08:45:00|2030.79|2030.49|2030.34|2029.84|2031.15|2030.8|2030.25|2029.84|519
1706086200000|2024-01-24 08:50:00|2030.37|2029.87|2029.8|2029.5|2030.54|2030.24|2029.32|2029.02|466
1706086500000|2024-01-24 08:55:00|2029.87|2029.57|2031.17|2030.87|2031.18|2030.88|2029.87|2029.52|354
1706086800000|2024-01-24 09:00:00|2031.19|2030.89|2031.17|2030.87|2031.47|2031.11|2030.15|2029.82|572
1706087100000|2024-01-24 09:05:00|2031.11|2030.81|2032.93|2032.63|2033.12|2032.77|2030.96|2030.61|570
1706087400000|2024-01-24 09:10:00|2032.95|2032.65|2032.51|2032.21|2033.67|2033.37|2032.3|2031.97|685
1706087700000|2024-01-24 09:15:00|2032.48|2032.18|2031.95|2031.65|2032.97|2032.67|2031.95|2031.62|475
1706088000000|2024-01-24 09:20:00|2031.96|2031.66|2032.55|2032.25|2032.97|2032.61|2031.87|2031.53|513
1706088300000|2024-01-24 09:25:00|2032.52|2032.22|2032.48|2032.18|2033.3|2033|2032.37|2032.05|498
1706088600000|2024-01-24 09:30:00|2032.41|2032.11|2032.89|2032.59|2033.36|2032.97|2032.19|2031.89|825
1706088900000|2024-01-24 09:35:00|2032.87|2032.57|2033.57|2033.27|2033.64|2033.34|2032.76|2032.46|657
1706089200000|2024-01-24 09:40:00|2033.58|2033.28|2032.57|2032.27|2034.37|2034.06|2032.15|2031.85|659
1706089500000|2024-01-24 09:45:00|2032.54|2032.24|2032.04|2031.74|2032.76|2032.36|2031.11|2030.76|516
1706089800000|2024-01-24 09:50:00|2032.08|2031.78|2031.98|2031.68|2032.59|2032.27|2031.84|2031.54|535
1706090100000|2024-01-24 09:55:00|2032|2031.7|2031.09|2030.79|2032.31|2031.96|2031.02|2030.72|556
1706090400000|2024-01-24 10:00:00|2031.07|2030.77|2031.59|2031.29|2031.63|2031.33|2030.67|2030.28|478
1706090700000|2024-01-24 10:05:00|2031.53|2031.23|2032.22|2031.92|2032.31|2032.01|2031.08|2030.78|533
1706091000000|2024-01-24 10:10:00|2032.23|2031.93|2031.94|2031.64|2032.55|2032.25|2031.91|2031.61|319
1706091300000|2024-01-24 10:15:00|2031.93|2031.63|2031.01|2030.71|2031.94|2031.64|2030.64|2030.34|474
1706091600000|2024-01-24 10:20:00|2031.04|2030.74|2030.87|2030.57|2031.25|2030.95|2030.66|2030.36|421
1706091900000|2024-01-24 10:25:00|2030.86|2030.56|2030.34|2030.04|2031.01|2030.65|2029.9|2029.53|485
1706092200000|2024-01-24 10:30:00|2030.37|2030.07|2030.24|2029.94|2031.02|2030.72|2030|2029.7|488
1706092500000|2024-01-24 10:35:00|2030.22|2029.92|2030.23|2029.93|2031.2|2030.84|2029.8|2029.5|451
1706092800000|2024-01-24 10:40:00|2030.22|2029.92|2030.2|2029.9|2030.31|2029.96|2029.52|2029.22|424
1706093100000|2024-01-24 10:45:00|2030.16|2029.86|2030.96|2030.66|2031.33|2031.03|2030.06|2029.69|264
1706093400000|2024-01-24 10:50:00|2031.01|2030.71|2032.04|2031.74|2032.22|2031.85|2031.01|2030.71|384
1706093700000|2024-01-24 10:55:00|2032.05|2031.75|2032.96|2032.66|2033.28|2032.95|2032.05|2031.75|348
1706094000000|2024-01-24 11:00:00|2032.98|2032.68|2032.31|2032.01|2033.48|2033.12|2031.71|2031.41|398
1706094300000|2024-01-24 11:05:00|2032.23|2031.93|2031.27|2030.97|2032.66|2032.25|2031.09|2030.79|469
1706094600000|2024-01-24 11:10:00|2031.15|2030.85|2032.12|2031.82|2032.5|2032.17|2031.07|2030.73|521
1706094900000|2024-01-24 11:15:00|2032.15|2031.85|2032.44|2032.14|2032.61|2032.27|2032.1|2031.8|369
1706095200000|2024-01-24 11:20:00|2032.45|2032.15|2032.62|2032.32|2032.67|2032.37|2032.24|2031.94|290
1706095500000|2024-01-24 11:25:00|2032.61|2032.31|2032.21|2031.91|2032.62|2032.32|2031.69|2031.39|379
1706095800000|2024-01-24 11:30:00|2032.22|2031.92|2032.27|2031.97|2032.69|2032.39|2032.16|2031.86|349
1706096100000|2024-01-24 11:35:00|2032.28|2031.98|2032.35|2032.05|2033.03|2032.72|2032.03|2031.67|382
1706096400000|2024-01-24 11:40:00|2032.36|2032.06|2033.14|2032.84|2033.14|2032.84|2032.33|2031.99|302
1706096700000|2024-01-24 11:45:00|2033.15|2032.85|2033.25|2032.95|2033.43|2033.13|2032.89|2032.56|395
1706097000000|2024-01-24 11:50:00|2033.27|2032.97|2033.79|2033.49|2034.51|2034.21|2033.12|2032.74|612
1706097300000|2024-01-24 11:55:00|2033.78|2033.48|2033.65|2033.35|2034.52|2034.14|2033.24|2032.94|606
1706097600000|2024-01-24 12:00:00|2033.79|2033.29|2034.36|2034.06|2034.61|2034.31|2033.42|2033.12|477
1706097900000|2024-01-24 12:05:00|2034.37|2034.07|2033.32|2033.02|2034.5|2034.19|2033.17|2032.87|374
1706098200000|2024-01-24 12:10:00|2033.31|2033.01|2032.64|2032.34|2033.82|2033.52|2032.52|2032.22|324
1706098500000|2024-01-24 12:15:00|2032.66|2032.36|2032.87|2032.57|2033.61|2033.26|2031.86|2031.48|474
1706098800000|2024-01-24 12:20:00|2032.88|2032.58|2033.04|2032.74|2033.44|2033.14|2032.74|2032.34|556
1706099100000|2024-01-24 12:25:00|2033.03|2032.73|2033.41|2033.11|2033.95|2033.55|2032.24|2031.88|565
1706099400000|2024-01-24 12:30:00|2033.52|2033.02|2033.37|2033.07|2033.92|2033.62|2032.82|2032.52|466
1706099700000|2024-01-24 12:35:00|2033.35|2033.05|2033.42|2033.12|2034|2033.66|2032.74|2032.44|458
1706100000000|2024-01-24 12:40:00|2033.44|2033.14|2033.73|2033.43|2034.53|2034.23|2033.44|2033.06|510
1706100300000|2024-01-24 12:45:00|2033.72|2033.42|2033.41|2033.11|2033.84|2033.51|2033.04|2032.62|540
1706100600000|2024-01-24 12:50:00|2033.45|2033.15|2033.49|2033.19|2033.67|2033.34|2032.49|2032.13|687
1706100900000|2024-01-24 12:55:00|2033.51|2033.21|2032.86|2032.56|2033.55|2033.25|2032.75|2032.41|641
1706101200000|2024-01-24 13:00:00|2032.82|2032.52|2034.36|2034.06|2034.51|2034.16|2032.52|2032.22|1052
1706101500000|2024-01-24 13:05:00|2034.38|2034.08|2034.31|2034.01|2035.88|2035.58|2033.96|2033.57|906
1706101800000|2024-01-24 13:10:00|2034.32|2034.02|2034.39|2034.09|2035.07|2034.72|2033.71|2033.36|694
1706102100000|2024-01-24 13:15:00|2034.37|2034.07|2034.81|2034.51|2036.1|2035.78|2033.84|2033.46|811
1706102400000|2024-01-24 13:20:00|2034.82|2034.52|2032.89|2032.59|2036.04|2035.74|2032.88|2032.49|1204
1706102700000|2024-01-24 13:25:00|2032.85|2032.55|2035.94|2035.64|2036.46|2036.16|2032.24|2031.94|1417
1706103000000|2024-01-24 13:30:00|2035.96|2035.66|2035.37|2035.07|2036.93|2036.62|2034.5|2034.2|1321
1706103300000|2024-01-24 13:35:00|2035.36|2035.06|2033.27|2032.97|2035.42|2035.1|2031.5|2031.2|1423
1706103600000|2024-01-24 13:40:00|2033.44|2033.14|2032.76|2032.46|2034.23|2033.82|2031.6|2031.3|1441
1706103900000|2024-01-24 13:45:00|2032.71|2032.41|2032.61|2032.31|2033.64|2033.34|2032.42|2032.12|923
1706104200000|2024-01-24 13:50:00|2032.47|2032.17|2034.35|2034.05|2034.67|2034.37|2032.47|2032.07|1031
1706104500000|2024-01-24 13:55:00|2034.36|2034.06|2034.18|2033.88|2035.38|2035.04|2033.85|2033.49|867
1706104800000|2024-01-24 14:00:00|2034.17|2033.87|2033.05|2032.75|2034.95|2034.65|2033.01|2032.68|930
1706105100000|2024-01-24 14:05:00|2033.03|2032.73|2032.83|2032.53|2033.25|2032.95|2031.77|2031.4|816
1706105400000|2024-01-24 14:10:00|2032.84|2032.54|2033.03|2032.73|2033.44|2033.1|2031.79|2031.43|774
1706105700000|2024-01-24 14:15:00|2033.04|2032.74|2034.09|2033.79|2034.64|2034.33|2032.98|2032.68|708
1706106000000|2024-01-24 14:20:00|2034.08|2033.78|2033.1|2032.8|2034.55|2034.2|2032.95|2032.55|606
1706106300000|2024-01-24 14:25:00|2033.11|2032.81|2033.15|2032.85|2033.97|2033.67|2032.6|2032.3|643
1706106600000|2024-01-24 14:30:00|2033.19|2032.89|2032.08|2031.78|2033.44|2033.12|2030.96|2030.66|1233
1706106900000|2024-01-24 14:35:00|2032.07|2031.77|2027.85|2027.55|2032.46|2032.16|2026.69|2026.39|1348
1706107200000|2024-01-24 14:40:00|2027.76|2027.46|2030.09|2029.59|2030.14|2029.68|2027.47|2027.17|1310
1706107500000|2024-01-24 14:45:00|2030.07|2029.57|2025.14|2024.84|2030.07|2029.57|2023.45|2022.33|1955
1706107800000|2024-01-24 14:50:00|2025.11|2024.81|2026.19|2025.89|2026.65|2026.35|2023.85|2023.55|1660
1706108100000|2024-01-24 14:55:00|2026.27|2025.97|2024.91|2024.61|2026.41|2026.11|2023.51|2023.21|1429
1706108400000|2024-01-24 15:00:00|2024.9|2024.6|2021.74|2021.44|2025.57|2025.27|2019.35|2019.05|1559
1706108700000|2024-01-24 15:05:00|2021.68|2021.38|2024.08|2023.78|2024.67|2024.27|2021.66|2021.36|1498
1706109000000|2024-01-24 15:10:00|2024.1|2023.8|2023.92|2023.62|2024.43|2024.03|2021.7|2021.35|1260
1706109300000|2024-01-24 15:15:00|2023.91|2023.61|2022.99|2022.69|2024.75|2024.43|2022.97|2022.67|1172
1706109600000|2024-01-24 15:20:00|2023.03|2022.73|2021.05|2020.75|2023.16|2022.86|2020.81|2020.51|1144
1706109900000|2024-01-24 15:25:00|2021.17|2020.87|2020.31|2020.01|2022.45|2022.15|2019.64|2019.34|1188
1706110200000|2024-01-24 15:30:00|2020.32|2020.02|2018.46|2018.16|2020.69|2020.39|2017.86|2017.56|1153
1706110500000|2024-01-24 15:35:00|2018.5|2018.2|2017.78|2017.48|2018.51|2018.21|2015.63|2015.33|1494
1706110800000|2024-01-24 15:40:00|2017.79|2017.49|2018.5|2018.2|2019.45|2019.15|2016.79|2016.49|1197
1706111100000|2024-01-24 15:45:00|2018.49|2018.19|2016.05|2015.75|2018.5|2018.2|2015.65|2015.35|1133
1706111400000|2024-01-24 15:50:00|2016.03|2015.73|2015.38|2015.08|2016.59|2016.29|2015.13|2014.76|1071
1706111700000|2024-01-24 15:55:00|2015.39|2015.09|2015.45|2015.15|2016.13|2015.83|2015.1|2014.8|1030
1706112000000|2024-01-24 16:00:00|2015.51|2015.21|2015.67|2015.37|2016.49|2016.19|2015.1|2014.8|1014
1706112300000|2024-01-24 16:05:00|2015.63|2015.33|2013.45|2013.15|2015.65|2015.35|2012.46|2012.16|1157
1706112600000|2024-01-24 16:10:00|2013.43|2013.13|2013.81|2013.51|2013.88|2013.58|2012.09|2011.79|1017
1706112900000|2024-01-24 16:15:00|2013.84|2013.54|2015.32|2015.02|2015.52|2015.22|2013.48|2013.18|1040
1706113200000|2024-01-24 16:20:00|2015.3|2015|2014.26|2013.96|2015.3|2015|2013.29|2012.86|1119
1706113500000|2024-01-24 16:25:00|2014.24|2013.94|2014.39|2014.09|2015.78|2015.41|2014.02|2013.72|817
1706113800000|2024-01-24 16:30:00|2014.4|2014.1|2014.59|2014.29|2014.8|2014.5|2013.19|2012.89|934
1706114100000|2024-01-24 16:35:00|2014.57|2014.27|2013.26|2012.96|2014.58|2014.27|2012.69|2012.33|794
1706114400000|2024-01-24 16:40:00|2013.25|2012.95|2012.37|2012.07|2013.43|2013.07|2012.19|2011.89|772
1706114700000|2024-01-24 16:45:00|2012.38|2012.08|2013.19|2012.89|2013.56|2013.26|2012.22|2011.92|890
1706115000000|2024-01-24 16:50:00|2013.1|2012.8|2015.25|2014.95|2015.27|2014.95|2012.94|2012.64|856
1706115300000|2024-01-24 16:55:00|2015.24|2014.94|2015.51|2015.21|2015.86|2015.56|2014.2|2013.9|769
1706115600000|2024-01-24 17:00:00|2015.55|2015.25|2017.09|2016.79|2017.46|2017.16|2015.54|2015.17|762
1706115900000|2024-01-24 17:05:00|2017.08|2016.78|2016.91|2016.61|2017.28|2016.98|2016.03|2015.7|684
1706116200000|2024-01-24 17:10:00|2016.9|2016.6|2017.06|2016.76|2017.92|2017.56|2016.69|2016.39|724
1706116500000|2024-01-24 17:15:00|2017.04|2016.74|2016.57|2016.27|2017.11|2016.8|2016.01|2015.68|563
1706116800000|2024-01-24 17:20:00|2016.54|2016.24|2017.7|2017.4|2017.98|2017.66|2016.32|2016.02|622
1706117100000|2024-01-24 17:25:00|2017.68|2017.38|2017.67|2017.37|2018.39|2018.09|2017.35|2017.05|628
1706117400000|2024-01-24 17:30:00|2017.68|2017.38|2017.87|2017.57|2018.55|2018.25|2017.35|2017.02|663
1706117700000|2024-01-24 17:35:00|2017.85|2017.55|2018.17|2017.87|2018.52|2018.12|2017.32|2017.01|521
1706118000000|2024-01-24 17:40:00|2018.18|2017.88|2017.94|2017.64|2018.52|2018.22|2017.94|2017.64|517
1706118300000|2024-01-24 17:45:00|2017.97|2017.67|2018.65|2018.35|2018.65|2018.35|2017.81|2017.47|594
1706118600000|2024-01-24 17:50:00|2018.62|2018.32|2018.77|2018.47|2019.31|2019.01|2018.52|2018.22|628
1706118900000|2024-01-24 17:55:00|2018.76|2018.46|2019.48|2019.18|2020.02|2019.72|2018.13|2017.83|598
1706119200000|2024-01-24 18:00:00|2019.5|2019.2|2018.83|2018.53|2020.04|2019.74|2017.91|2017.61|951
1706119500000|2024-01-24 18:05:00|2018.86|2018.56|2017.71|2017.41|2019|2018.7|2016.7|2016.37|865
1706119800000|2024-01-24 18:10:00|2017.72|2017.42|2015.9|2015.6|2017.8|2017.5|2015.82|2015.52|687
1706120100000|2024-01-24 18:15:00|2016.01|2015.51|2016.75|2016.45|2017.12|2016.76|2015.82|2015.51|703
1706120400000|2024-01-24 18:20:00|2016.71|2016.41|2014.77|2014.47|2016.85|2016.55|2013.6|2013.3|812
1706120700000|2024-01-24 18:25:00|2014.8|2014.5|2015.48|2015.18|2015.54|2015.24|2014.37|2014.07|1025
1706121000000|2024-01-24 18:30:00|2015.58|2015.28|2015.77|2015.47|2015.95|2015.65|2014.85|2014.51|689
1706121300000|2024-01-24 18:35:00|2015.78|2015.48|2015.14|2014.84|2016.27|2015.97|2015.14|2014.84|544
1706121600000|2024-01-24 18:40:00|2015.15|2014.85|2014.44|2014.14|2015.29|2014.93|2014.24|2013.87|587
1706121900000|2024-01-24 18:45:00|2014.45|2014.15|2014.7|2014.4|2014.86|2014.49|2013.98|2013.68|528
1706122200000|2024-01-24 18:50:00|2014.69|2014.39|2015.52|2015.22|2015.77|2015.37|2014.57|2014.16|478
1706122500000|2024-01-24 18:55:00|2015.49|2015.19|2015.3|2015|2015.74|2015.44|2015|2014.7|477
1706122800000|2024-01-24 19:00:00|2015.32|2015.02|2014.61|2014.31|2015.59|2015.22|2014.32|2014.02|417
1706123100000|2024-01-24 19:05:00|2014.58|2014.28|2014.63|2014.33|2015.08|2014.73|2014.45|2014.08|336
1706123400000|2024-01-24 19:10:00|2014.62|2014.32|2014.84|2014.54|2015.19|2014.85|2014.34|2014.04|331
1706123700000|2024-01-24 19:15:00|2014.83|2014.53|2013.95|2013.65|2015.12|2014.75|2013.91|2013.61|391
1706124000000|2024-01-24 19:20:00|2013.98|2013.68|2012.21|2011.91|2014.05|2013.75|2012.08|2011.78|654
1706124300000|2024-01-24 19:25:00|2012.19|2011.89|2012.79|2012.49|2013.32|2013.02|2011.41|2011.07|745
1706124600000|2024-01-24 19:30:00|2012.8|2012.5|2013.25|2012.95|2013.52|2013.16|2012.67|2012.32|476
1706124900000|2024-01-24 19:35:00|2013.26|2012.96|2012.21|2011.91|2013.58|2013.21|2012|2011.7|549
1706125200000|2024-01-24 19:40:00|2012.22|2011.92|2013.07|2012.77|2013.25|2012.95|2011.38|2011.08|553
1706125500000|2024-01-24 19:45:00|2013.06|2012.76|2012.56|2012.26|2013.16|2012.82|2012.01|2011.71|364
1706125800000|2024-01-24 19:50:00|2012.52|2012.22|2012.68|2012.38|2012.76|2012.38|2012.31|2011.94|423
1706126100000|2024-01-24 19:55:00|2012.67|2012.37|2012.37|2012.07|2012.73|2012.4|2012.1|2011.8|395
1706126400000|2024-01-24 20:00:00|2012.38|2012.08|2013.06|2012.76|2013.13|2012.83|2012.08|2011.78|466
1706126700000|2024-01-24 20:05:00|2013.05|2012.75|2013.44|2013.14|2013.93|2013.63|2012.99|2012.69|403
1706127000000|2024-01-24 20:10:00|2013.47|2013.17|2013.01|2012.71|2014.01|2013.71|2012.91|2012.57|358
1706127300000|2024-01-24 20:15:00|2013|2012.7|2013.49|2013.19|2013.54|2013.22|2012.62|2012.3|383
1706127600000|2024-01-24 20:20:00|2013.5|2013.2|2013.47|2013.17|2013.62|2013.32|2013.09|2012.79|340
1706127900000|2024-01-24 20:25:00|2013.45|2013.15|2013.17|2012.87|2013.72|2013.4|2013.04|2012.71|325
1706128200000|2024-01-24 20:30:00|2013.22|2012.92|2013.56|2013.26|2013.77|2013.36|2013.08|2012.72|358
1706128500000|2024-01-24 20:35:00|2013.62|2013.32|2013.57|2013.27|2013.79|2013.42|2013.44|2013.14|310
1706128800000|2024-01-24 20:40:00|2013.59|2013.29|2012.98|2012.48|2013.89|2013.5|2012.59|2012.29|369
1706129100000|2024-01-24 20:45:00|2012.87|2012.57|2012.48|2012.18|2013.27|2012.97|2012.19|2011.89|494
1706129400000|2024-01-24 20:50:00|2012.49|2012.19|2012.67|2012.37|2013.21|2012.91|2012.4|2012.1|446
1706129700000|2024-01-24 20:55:00|2012.64|2012.34|2012.49|2012.19|2012.82|2012.52|2012.01|2011.71|578
1706130000000|2024-01-24 21:00:00|2012.5|2012.2|2012.72|2012.42|2012.83|2012.53|2012.31|2012.01|369
1706130300000|2024-01-24 21:05:00|2012.7|2012.4|2012.72|2012.42|2012.75|2012.45|2012.3|2012|383
1706130600000|2024-01-24 21:10:00|2012.71|2012.41|2013.05|2012.75|2013.17|2012.87|2012.53|2012.23|358
1706130900000|2024-01-24 21:15:00|2013.04|2012.74|2013.01|2012.71|2013.25|2012.94|2012.98|2012.68|193
1706131200000|2024-01-24 21:20:00|2013.02|2012.72|2012.9|2012.6|2013.18|2012.88|2012.79|2012.49|248
1706131500000|2024-01-24 21:25:00|2012.86|2012.56|2012.62|2012.32|2013.02|2012.64|2012.51|2012.21|250
1706131800000|2024-01-24 21:30:00|2012.65|2012.35|2012.74|2012.44|2012.81|2012.51|2012.49|2012.16|228
1706132100000|2024-01-24 21:35:00|2012.75|2012.45|2012.63|2012.33|2012.85|2012.5|2012.39|2012|278
1706132400000|2024-01-24 21:40:00|2012.62|2012.32|2012.53|2012.23|2012.94|2012.57|2012.48|2012.11|236
1706132700000|2024-01-24 21:45:00|2012.51|2012.21|2013.01|2012.71|2013.18|2012.75|2012.38|2012.04|303
1706133000000|2024-01-24 21:50:00|2013.07|2012.77|2014.58|2014.08|2014.88|2014.56|2012.85|2012.55|308
1706133300000|2024-01-24 21:55:00|2014.57|2014.07|2014.19|2013.89|2014.96|2014.57|2013.81|2013.51|346
1706137200000|2024-01-24 23:00:00|2015.3|2014.8|2016.12|2015.62|2016.63|2016.13|2015.25|2014.8|395
1706137500000|2024-01-24 23:05:00|2016.02|2015.52|2016.79|2016.49|2017.32|2016.88|2015.97|2015.47|343
1706137800000|2024-01-24 23:10:00|2016.74|2016.44|2016.74|2016.44|2017.54|2017.16|2016.7|2016.31|361
1706138100000|2024-01-24 23:15:00|2016.84|2016.34|2016.1|2015.8|2017.2|2016.9|2016.07|2015.64|481
1706138400000|2024-01-24 23:20:00|2016.11|2015.81|2016.29|2015.99|2016.95|2016.55|2016.02|2015.59|430
1706138700000|2024-01-24 23:25:00|2016.27|2015.97|2016.84|2016.34|2017.23|2016.85|2015.97|2015.57|299
1706139000000|2024-01-24 23:30:00|2016.76|2016.46|2016.82|2016.52|2017.08|2016.78|2016.22|2015.86|424
1706139300000|2024-01-24 23:35:00|2016.85|2016.55|2017.19|2016.89|2017.54|2017.17|2016.68|2016.35|390
1706139600000|2024-01-24 23:40:00|2017.2|2016.9|2017.32|2017.02|2017.96|2017.58|2017.07|2016.77|473
1706139900000|2024-01-24 23:45:00|2017.5|2017.2|2017.04|2016.54|2017.82|2017.52|2016.86|2016.43|560
1706140200000|2024-01-24 23:50:00|2017.03|2016.53|2017.01|2016.51|2017.56|2017.22|2016.66|2016.27|323
1706140500000|2024-01-24 23:55:00|2017|2016.5|2016.65|2016.15|2017.01|2016.58|2016.55|2016.15|189
1706140800000|2024-01-25 00:00:00|2016.68|2016.18|2016.1|2015.8|2017|2016.65|2016.07|2015.7|300
1706141100000|2024-01-25 00:05:00|2016.11|2015.81|2015.74|2015.44|2016.32|2015.97|2015.56|2015.19|433
1706141400000|2024-01-25 00:10:00|2015.75|2015.45|2015.91|2015.61|2016.48|2016.1|2015.39|2014.98|511
1706141700000|2024-01-25 00:15:00|2015.82|2015.52|2015.78|2015.28|2016.24|2015.85|2015.62|2015.26|325
1706142000000|2024-01-25 00:20:00|2015.67|2015.37|2016.19|2015.69|2016.52|2016.21|2015.67|2015.3|358
1706142300000|2024-01-25 00:25:00|2016.18|2015.68|2016.16|2015.86|2016.3|2015.96|2015.83|2015.48|251
1706142600000|2024-01-25 00:30:00|2016.12|2015.82|2016.12|2015.82|2016.48|2016.13|2015.93|2015.54|316
1706142900000|2024-01-25 00:35:00|2016.09|2015.79|2016.61|2016.31|2016.89|2016.5|2016|2015.64|335
1706143200000|2024-01-25 00:40:00|2016.62|2016.32|2016.25|2015.95|2017.02|2016.66|2016.22|2015.88|435
1706143500000|2024-01-25 00:45:00|2016.23|2015.93|2015.63|2015.33|2016.71|2016.31|2015.52|2015.19|529
1706143800000|2024-01-25 00:50:00|2015.64|2015.34|2015.83|2015.53|2016.09|2015.79|2015.42|2015.07|631
1706144100000|2024-01-25 00:55:00|2015.81|2015.51|2015.69|2015.39|2015.84|2015.54|2015.03|2014.72|666
1706144400000|2024-01-25 01:00:00|2015.68|2015.38|2015.1|2014.8|2015.73|2015.41|2014.98|2014.68|1026
1706144700000|2024-01-25 01:05:00|2015.23|2014.73|2015.55|2015.25|2015.93|2015.63|2014.89|2014.54|805
1706145000000|2024-01-25 01:10:00|2015.58|2015.28|2015.36|2015.06|2016.04|2015.74|2015.22|2014.87|542
1706145300000|2024-01-25 01:15:00|2015.47|2014.97|2015.16|2014.86|2015.48|2015.13|2014.82|2014.47|615
1706145600000|2024-01-25 01:20:00|2015.18|2014.88|2014.98|2014.68|2015.6|2015.25|2014.94|2014.64|652
1706145900000|2024-01-25 01:25:00|2014.97|2014.67|2015.22|2014.92|2015.47|2015.11|2014.68|2014.28|685
1706146200000|2024-01-25 01:30:00|2015.24|2014.94|2016.2|2015.9|2016.32|2016.02|2015.06|2014.66|683
1706146500000|2024-01-25 01:35:00|2016.18|2015.88|2016.33|2016.03|2016.76|2016.36|2015.79|2015.49|568
1706146800000|2024-01-25 01:40:00|2016.42|2016.12|2017.2|2016.9|2017.58|2017.23|2016.39|2016.03|682
1706147100000|2024-01-25 01:45:00|2017.21|2016.91|2016.11|2015.81|2017.49|2017.18|2016.01|2015.68|608
1706147400000|2024-01-25 01:50:00|2016.12|2015.82|2016.63|2016.33|2016.77|2016.46|2016.02|2015.68|425
1706147700000|2024-01-25 01:55:00|2016.59|2016.29|2016.64|2016.34|2017.42|2017.08|2016.51|2016.17|658
1706148000000|2024-01-25 02:00:00|2016.69|2016.39|2016.26|2015.96|2016.89|2016.45|2016.12|2015.81|464
1706148300000|2024-01-25 02:05:00|2016.23|2015.93|2016.64|2016.34|2017.33|2016.87|2016.15|2015.79|594
1706148600000|2024-01-25 02:10:00|2016.63|2016.33|2016.8|2016.3|2017.19|2016.84|2016.44|2016.14|475
1706148900000|2024-01-25 02:15:00|2016.79|2016.29|2016.44|2016.14|2017.06|2016.76|2016.38|2015.98|449
1706149200000|2024-01-25 02:20:00|2016.49|2016.19|2016.99|2016.69|2017.11|2016.81|2016.2|2015.79|482
1706149500000|2024-01-25 02:25:00|2017.03|2016.73|2016.93|2016.63|2017.24|2016.89|2016.68|2016.27|354
1706149800000|2024-01-25 02:30:00|2016.92|2016.62|2016.82|2016.52|2017.15|2016.78|2016.57|2016.17|626
1706150100000|2024-01-25 02:35:00|2016.85|2016.55|2016.57|2016.27|2017.27|2016.93|2016.52|2016.19|505
1706150400000|2024-01-25 02:40:00|2016.55|2016.25|2015.46|2015.16|2016.71|2016.41|2015.4|2015.1|430
1706150700000|2024-01-25 02:45:00|2015.38|2015.08|2015.38|2015.08|2015.73|2015.37|2015.25|2014.87|499
1706151000000|2024-01-25 02:50:00|2015.42|2015.12|2015.38|2015.08|2015.71|2015.38|2015.21|2014.82|644
1706151300000|2024-01-25 02:55:00|2015.42|2015.12|2015.4|2015.1|2015.77|2015.35|2014.83|2014.5|643
1706151600000|2024-01-25 03:00:00|2015.42|2015.12|2015.94|2015.64|2016.33|2015.95|2015.27|2014.9|457
1706151900000|2024-01-25 03:05:00|2015.92|2015.62|2016.47|2015.97|2016.92|2016.57|2015.91|2015.52|616
1706152200000|2024-01-25 03:10:00|2016.4|2016.1|2016.11|2015.81|2016.59|2016.21|2016|2015.69|400
1706152500000|2024-01-25 03:15:00|2016.08|2015.78|2016.68|2016.38|2016.76|2016.46|2015.93|2015.52|511
1706152800000|2024-01-25 03:20:00|2016.69|2016.39|2016.93|2016.63|2017.13|2016.79|2016.53|2016.11|479
1706153100000|2024-01-25 03:25:00|2016.94|2016.64|2016.41|2015.91|2017.03|2016.64|2016.23|2015.84|429
1706153400000|2024-01-25 03:30:00|2016.42|2015.92|2016.62|2016.32|2016.97|2016.61|2016.26|2015.87|508
1706153700000|2024-01-25 03:35:00|2016.72|2016.22|2016.27|2015.97|2016.77|2016.42|2016.15|2015.78|470
1706154000000|2024-01-25 03:40:00|2016.41|2015.91|2016.02|2015.72|2016.79|2016.39|2015.87|2015.5|329
1706154300000|2024-01-25 03:45:00|2016.12|2015.62|2016.35|2016.05|2016.59|2016.21|2015.91|2015.51|401
1706154600000|2024-01-25 03:50:00|2016.31|2016.01|2016.3|2016|2016.43|2016.04|2015.86|2015.51|396
1706154900000|2024-01-25 03:55:00|2016.28|2015.98|2016|2015.7|2016.67|2016.31|2015.97|2015.65|385
1706155200000|2024-01-25 04:00:00|2015.99|2015.69|2016.17|2015.87|2016.25|2015.91|2015.76|2015.43|304
1706155500000|2024-01-25 04:05:00|2016.16|2015.86|2016.53|2016.23|2016.69|2016.34|2015.94|2015.51|365
1706155800000|2024-01-25 04:10:00|2016.56|2016.26|2016.28|2015.98|2016.61|2016.3|2015.86|2015.49|281
1706156100000|2024-01-25 04:15:00|2016.29|2015.99|2016.18|2015.88|2016.7|2016.34|2016.16|2015.8|313
1706156400000|2024-01-25 04:20:00|2016.17|2015.87|2016.27|2015.97|2016.51|2016.19|2016.06|2015.6|282
1706156700000|2024-01-25 04:25:00|2016.3|2016|2016.32|2016.02|2016.51|2016.21|2016.16|2015.86|203
1706157000000|2024-01-25 04:30:00|2016.36|2016.06|2016.02|2015.52|2016.36|2016.06|2015.92|2015.5|331
1706157300000|2024-01-25 04:35:00|2015.96|2015.66|2015.6|2015.3|2016.05|2015.72|2015.6|2015.22|318
1706157600000|2024-01-25 04:40:00|2015.62|2015.32|2015.47|2014.97|2015.63|2015.32|2015.04|2014.64|449
1706157900000|2024-01-25 04:45:00|2015.4|2015.1|2015.67|2015.37|2015.69|2015.39|2015.34|2014.97|346
1706158200000|2024-01-25 04:50:00|2015.69|2015.39|2015.84|2015.54|2015.96|2015.59|2015.44|2015.03|393
1706158500000|2024-01-25 04:55:00|2015.79|2015.49|2015.92|2015.62|2016.14|2015.79|2015.62|2015.28|312
1706158800000|2024-01-25 05:00:00|2016.03|2015.53|2016.06|2015.56|2016.57|2016.21|2015.89|2015.52|403
1706159100000|2024-01-25 05:05:00|2015.99|2015.69|2016.44|2016.14|2016.57|2016.26|2015.94|2015.54|325
1706159400000|2024-01-25 05:10:00|2016.43|2016.13|2016.54|2016.24|2016.69|2016.32|2016.2|2015.82|417
1706159700000|2024-01-25 05:15:00|2016.56|2016.26|2016.42|2016.12|2016.79|2016.49|2016.13|2015.77|278
1706160000000|2024-01-25 05:20:00|2016.37|2016.07|2016.42|2016.12|2016.69|2016.39|2015.98|2015.68|311
1706160300000|2024-01-25 05:25:00|2016.41|2016.11|2016.42|2016.12|2016.69|2016.3|2016.33|2015.98|300
1706160600000|2024-01-25 05:30:00|2016.4|2016.1|2015.36|2015.06|2016.43|2016.13|2015.05|2014.75|514
1706160900000|2024-01-25 05:35:00|2015.35|2015.05|2015.77|2015.47|2016.09|2015.77|2014.98|2014.58|510
1706161200000|2024-01-25 05:40:00|2015.84|2015.54|2015.54|2015.04|2016.01|2015.61|2015.42|2015.02|338
1706161500000|2024-01-25 05:45:00|2015.53|2015.03|2015.39|2015.09|2015.79|2015.41|2015.15|2014.82|430
1706161800000|2024-01-25 05:50:00|2015.42|2014.92|2015.41|2015.11|2015.93|2015.57|2015.35|2014.92|363
1706162100000|2024-01-25 05:55:00|2015.45|2015.15|2015.82|2015.52|2015.93|2015.58|2015.17|2014.77|463
1706162400000|2024-01-25 06:00:00|2015.8|2015.5|2015.71|2015.41|2016.27|2015.92|2015.68|2015.32|447
1706162700000|2024-01-25 06:05:00|2015.74|2015.44|2015.41|2015.11|2016.05|2015.69|2015.34|2014.96|434
1706163000000|2024-01-25 06:10:00|2015.36|2015.06|2015.31|2015.01|2015.52|2015.22|2014.99|2014.64|502
1706163300000|2024-01-25 06:15:00|2015.34|2015.04|2015.07|2014.77|2015.39|2015.07|2014.67|2014.25|402
1706163600000|2024-01-25 06:20:00|2015.08|2014.78|2015.09|2014.79|2015.39|2015.07|2014.83|2014.43|410
1706163900000|2024-01-25 06:25:00|2015.08|2014.78|2015.59|2015.29|2015.83|2015.48|2014.89|2014.53|510
1706164200000|2024-01-25 06:30:00|2015.71|2015.21|2016.37|2016.07|2016.46|2016.16|2015.51|2015.11|468
1706164500000|2024-01-25 06:35:00|2016.4|2016.1|2015.57|2015.27|2016.81|2016.51|2015.41|2015.07|410
1706164800000|2024-01-25 06:40:00|2015.58|2015.28|2015.91|2015.41|2016|2015.67|2015.28|2014.88|320
1706165100000|2024-01-25 06:45:00|2015.82|2015.52|2015.69|2015.39|2016.21|2015.83|2015.11|2014.69|458
1706165400000|2024-01-25 06:50:00|2015.73|2015.43|2016.11|2015.61|2016.13|2015.8|2015.29|2014.89|489
1706165700000|2024-01-25 06:55:00|2016.13|2015.63|2016.02|2015.72|2016.35|2016.01|2015.89|2015.49|479
1706166000000|2024-01-25 07:00:00|2016|2015.7|2015.74|2015.44|2016|2015.7|2015.12|2014.72|553
1706166300000|2024-01-25 07:05:00|2015.75|2015.45|2014.26|2013.96|2015.82|2015.48|2014.2|2013.9|515
1706166600000|2024-01-25 07:10:00|2014.21|2013.91|2015.29|2014.99|2015.59|2015.29|2013.78|2013.48|582
1706166900000|2024-01-25 07:15:00|2015.28|2014.98|2016.23|2015.93|2017.22|2016.83|2015.21|2014.91|580
1706167200000|2024-01-25 07:20:00|2016.19|2015.89|2016.03|2015.73|2016.78|2016.38|2015.83|2015.53|463
1706167500000|2024-01-25 07:25:00|2016.02|2015.72|2016.71|2016.41|2016.78|2016.48|2015.22|2014.92|557
1706167800000|2024-01-25 07:30:00|2016.72|2016.42|2017.45|2017.15|2018.51|2018.21|2016.38|2016.08|812
1706168100000|2024-01-25 07:35:00|2017.42|2017.12|2016.94|2016.64|2017.74|2017.44|2016.34|2015.97|429
1706168400000|2024-01-25 07:40:00|2016.95|2016.65|2016.64|2016.34|2016.96|2016.66|2016.44|2016.07|367
1706168700000|2024-01-25 07:45:00|2016.66|2016.36|2016.45|2016.15|2017.07|2016.77|2015.99|2015.69|409
1706169000000|2024-01-25 07:50:00|2016.39|2016.09|2016.58|2016.28|2016.89|2016.53|2015.92|2015.59|410
1706169300000|2024-01-25 07:55:00|2016.69|2016.19|2016|2015.7|2016.79|2016.44|2015.91|2015.58|461
1706169600000|2024-01-25 08:00:00|2016.01|2015.71|2015.11|2014.81|2016.26|2015.91|2014.97|2014.57|616
1706169900000|2024-01-25 08:05:00|2015.12|2014.82|2015.71|2015.41|2015.98|2015.64|2015.01|2014.71|556
1706170200000|2024-01-25 08:10:00|2015.66|2015.36|2014.73|2014.23|2015.78|2015.48|2014.53|2014.17|497
1706170500000|2024-01-25 08:15:00|2014.59|2014.29|2013.24|2012.94|2014.92|2014.62|2012.86|2012.56|668
1706170800000|2024-01-25 08:20:00|2013.25|2012.95|2013.3|2013|2013.68|2013.38|2012.9|2012.56|714
1706171100000|2024-01-25 08:25:00|2013.33|2013.03|2013.64|2013.34|2014.08|2013.78|2012.95|2012.65|658
1706171400000|2024-01-25 08:30:00|2013.61|2013.31|2014.85|2014.55|2015.23|2014.93|2013.13|2012.83|798
1706171700000|2024-01-25 08:35:00|2014.83|2014.53|2015.15|2014.85|2015.54|2015.19|2014.34|2014.02|665
1706172000000|2024-01-25 08:40:00|2015.16|2014.86|2014.95|2014.65|2015.79|2015.36|2014.87|2014.48|435
1706172300000|2024-01-25 08:45:00|2014.96|2014.66|2014.44|2014.14|2014.98|2014.68|2013.82|2013.48|461
1706172600000|2024-01-25 08:50:00|2014.35|2014.05|2014.18|2013.68|2014.48|2014.08|2013.73|2013.37|443
1706172900000|2024-01-25 08:55:00|2014.06|2013.76|2014.05|2013.75|2014.45|2014.15|2013.76|2013.37|421
1706173200000|2024-01-25 09:00:00|2014.06|2013.76|2014.21|2013.91|2015.09|2014.79|2013.97|2013.67|513
1706173500000|2024-01-25 09:05:00|2014.2|2013.9|2013.51|2013.21|2014.59|2014.29|2012.97|2012.59|496
1706173800000|2024-01-25 09:10:00|2013.47|2013.17|2013.71|2013.41|2013.99|2013.65|2013.32|2012.98|384
1706174100000|2024-01-25 09:15:00|2013.7|2013.4|2013.88|2013.58|2014.07|2013.74|2013.59|2013.24|323
1706174400000|2024-01-25 09:20:00|2013.87|2013.57|2013.29|2012.99|2014.17|2013.83|2013.27|2012.95|411
1706174700000|2024-01-25 09:25:00|2013.3|2013|2014.72|2014.42|2014.87|2014.54|2013.19|2012.86|403
1706175000000|2024-01-25 09:30:00|2014.71|2014.41|2014.88|2014.58|2015.24|2014.94|2014.62|2014.24|433
1706175300000|2024-01-25 09:35:00|2014.95|2014.45|2017.16|2016.66|2017.2|2016.9|2014.86|2014.45|687
1706175600000|2024-01-25 09:40:00|2017.15|2016.65|2016.92|2016.62|2017.2|2016.9|2016.68|2016.38|592
1706175900000|2024-01-25 09:45:00|2016.91|2016.61|2017.46|2017.16|2017.56|2017.26|2016.71|2016.41|552
1706176200000|2024-01-25 09:50:00|2017.45|2017.15|2018.02|2017.72|2018.11|2017.81|2017.11|2016.78|420
1706176500000|2024-01-25 09:55:00|2018.06|2017.76|2018.1|2017.8|2018.16|2017.86|2017.7|2017.4|476
1706176800000|2024-01-25 10:00:00|2018.09|2017.79|2018.52|2018.22|2019.45|2019.1|2017.9|2017.57|554
1706177100000|2024-01-25 10:05:00|2018.5|2018.2|2018.63|2018.13|2019.23|2018.82|2018.08|2017.78|528
1706177400000|2024-01-25 10:10:00|2018.55|2018.25|2019.36|2019.06|2019.61|2019.31|2018.32|2017.98|471
1706177700000|2024-01-25 10:15:00|2019.35|2019.05|2018.19|2017.89|2019.49|2019.13|2018.12|2017.77|377
1706178000000|2024-01-25 10:20:00|2018.12|2017.82|2018.33|2018.03|2018.41|2018.11|2017.83|2017.53|290
1706178300000|2024-01-25 10:25:00|2018.3|2018|2018.3|2018|2018.56|2018.23|2017.69|2017.38|412
1706178600000|2024-01-25 10:30:00|2018.28|2017.98|2017.81|2017.51|2018.58|2018.24|2017.36|2017.06|451
1706178900000|2024-01-25 10:35:00|2017.86|2017.56|2017.71|2017.41|2018.38|2018.04|2017.51|2017.15|337
1706179200000|2024-01-25 10:40:00|2017.72|2017.42|2018|2017.7|2018.1|2017.8|2017.42|2017.03|316
1706179500000|2024-01-25 10:45:00|2018.01|2017.71|2018.67|2018.37|2018.86|2018.56|2018.01|2017.71|288
1706179800000|2024-01-25 10:50:00|2018.73|2018.43|2019.58|2019.28|2019.63|2019.3|2018.66|2018.36|364
1706180100000|2024-01-25 10:55:00|2019.57|2019.27|2019.41|2019.11|2019.74|2019.39|2018.87|2018.52|366
1706180400000|2024-01-25 11:00:00|2019.42|2019.12|2018.19|2017.89|2019.85|2019.49|2018.19|2017.89|414
1706180700000|2024-01-25 11:05:00|2018.2|2017.9|2018.68|2018.38|2019.14|2018.81|2018.16|2017.75|374
1706181000000|2024-01-25 11:10:00|2018.67|2018.37|2018.38|2018.08|2018.84|2018.48|2018.28|2017.95|374
1706181300000|2024-01-25 11:15:00|2018.35|2018.05|2018.39|2018.09|2018.64|2018.3|2018.03|2017.64|277
1706181600000|2024-01-25 11:20:00|2018.38|2018.08|2019.06|2018.76|2019.34|2018.96|2018.38|2018.02|244
1706181900000|2024-01-25 11:25:00|2019.02|2018.72|2018.81|2018.51|2019.24|2018.89|2018.7|2018.33|219
1706182200000|2024-01-25 11:30:00|2018.8|2018.5|2017.07|2016.77|2019.14|2018.76|2016.73|2016.43|421
1706182500000|2024-01-25 11:35:00|2017.06|2016.76|2016.95|2016.65|2017.86|2017.56|2016.88|2016.58|710
1706182800000|2024-01-25 11:40:00|2016.96|2016.66|2017.52|2017.22|2017.52|2017.22|2016.78|2016.36|440
1706183100000|2024-01-25 11:45:00|2017.47|2017.17|2017.6|2017.3|2018.16|2017.86|2017.34|2016.98|323
1706183400000|2024-01-25 11:50:00|2017.67|2017.17|2017.54|2017.24|2017.69|2017.39|2017.13|2016.78|312
1706183700000|2024-01-25 11:55:00|2017.55|2017.25|2017.75|2017.45|2017.76|2017.46|2017.33|2016.99|261
1706184000000|2024-01-25 12:00:00|2017.94|2017.44|2016.96|2016.66|2017.94|2017.57|2016.54|2016.24|459
1706184300000|2024-01-25 12:05:00|2016.88|2016.58|2016.64|2016.34|2017.28|2016.98|2016.32|2016.02|369
1706184600000|2024-01-25 12:10:00|2016.66|2016.36|2016.31|2016.01|2017.94|2017.58|2016.3|2015.98|556
1706184900000|2024-01-25 12:15:00|2016.21|2015.91|2016.31|2016.01|2016.58|2016.21|2015.88|2015.56|405
1706185200000|2024-01-25 12:20:00|2016.21|2015.91|2015.22|2014.92|2016.39|2016.09|2015.12|2014.76|391
1706185500000|2024-01-25 12:25:00|2015.21|2014.91|2014.72|2014.42|2015.45|2015.08|2014.29|2013.98|529
1706185800000|2024-01-25 12:30:00|2014.73|2014.43|2015.44|2015.14|2015.58|2015.19|2013.8|2013.5|540
1706186100000|2024-01-25 12:35:00|2015.43|2015.13|2015.84|2015.54|2015.99|2015.61|2015.09|2014.67|348
1706186400000|2024-01-25 12:40:00|2015.85|2015.55|2015.44|2015.14|2016.35|2016.05|2015.27|2014.97|390
1706186700000|2024-01-25 12:45:00|2015.42|2015.12|2014.24|2013.94|2015.64|2015.34|2014|2013.6|477
1706187000000|2024-01-25 12:50:00|2014.26|2013.96|2014.72|2014.42|2014.93|2014.63|2013.57|2013.27|547
1706187300000|2024-01-25 12:55:00|2014.74|2014.44|2013.92|2013.62|2014.88|2014.53|2013.63|2013.28|565
1706187600000|2024-01-25 13:00:00|2013.87|2013.57|2014.58|2014.28|2014.75|2014.45|2013.6|2013.29|763
1706187900000|2024-01-25 13:05:00|2014.59|2014.29|2015.37|2015.07|2015.68|2015.33|2014.23|2013.88|666
1706188200000|2024-01-25 13:10:00|2015.34|2015.04|2015.45|2015.15|2016.28|2015.98|2014.98|2014.58|528
1706188500000|2024-01-25 13:15:00|2015.47|2015.17|2017.65|2017.35|2017.83|2017.53|2015.19|2014.84|1044
1706188800000|2024-01-25 13:20:00|2017.62|2017.32|2016.74|2016.44|2017.62|2017.32|2016.02|2015.72|893
1706189100000|2024-01-25 13:25:00|2016.72|2016.42|2016.86|2016.36|2017.35|2017.02|2016.32|2015.95|759
1706189400000|2024-01-25 13:30:00|2016.88|2016.38|2018.43|2018.13|2020.59|2020.29|2009.99|2008.19|2068
1706189700000|2024-01-25 13:35:00|2018.42|2018.12|2020.28|2019.78|2023.34|2023.04|2017.91|2017.61|1689
1706190000000|2024-01-25 13:40:00|2020.21|2019.91|2019.35|2019.05|2020.94|2020.64|2018.54|2018.21|1492
1706190300000|2024-01-25 13:45:00|2019.39|2019.09|2016.98|2016.68|2020.84|2020.54|2016.91|2016.61|1498
1706190600000|2024-01-25 13:50:00|2017.1|2016.8|2019.93|2019.63|2020.38|2020.08|2016.85|2016.53|1529
1706190900000|2024-01-25 13:55:00|2019.99|2019.69|2019.6|2019.3|2021.26|2020.96|2018.48|2018.18|1461
1706191200000|2024-01-25 14:00:00|2019.54|2019.24|2020.29|2019.99|2020.72|2020.39|2018.57|2018.26|1500
1706191500000|2024-01-25 14:05:00|2020.3|2020|2021.8|2021.5|2021.99|2021.69|2019.53|2019.16|1484
1706191800000|2024-01-25 14:10:00|2021.81|2021.51|2023.02|2022.72|2024.85|2024.55|2020.69|2020.37|1422
1706192100000|2024-01-25 14:15:00|2023.05|2022.75|2021.88|2021.58|2023.56|2023.26|2021.55|2021.21|1365
1706192400000|2024-01-25 14:20:00|2021.91|2021.61|2022.76|2022.46|2022.93|2022.63|2020.59|2020.28|1162
1706192700000|2024-01-25 14:25:00|2022.77|2022.47|2022.36|2022.06|2023.65|2023.25|2022.09|2021.79|1111
1706193000000|2024-01-25 14:30:00|2022.37|2022.07|2022.07|2021.77|2022.4|2022.1|2019.67|2019.37|1574
1706193300000|2024-01-25 14:35:00|2022.06|2021.76|2022.95|2022.65|2023.71|2023.36|2021.77|2021.47|1462
1706193600000|2024-01-25 14:40:00|2022.96|2022.66|2023.57|2023.27|2024.42|2024.12|2021.66|2021.36|1402
1706193900000|2024-01-25 14:45:00|2023.58|2023.28|2022.74|2022.44|2023.83|2023.53|2021.82|2021.51|1283
1706194200000|2024-01-25 14:50:00|2022.81|2022.51|2024.58|2024.28|2025.59|2025.21|2022.42|2022.12|1117
1706194500000|2024-01-25 14:55:00|2024.68|2024.38|2023.81|2023.51|2025.39|2025.09|2023.5|2023.19|1203
1706194800000|2024-01-25 15:00:00|2023.79|2023.49|2023.17|2022.87|2025.07|2024.71|2021.83|2021.53|1489
1706195100000|2024-01-25 15:05:00|2023.18|2022.88|2024.39|2024.09|2024.81|2024.5|2022.1|2021.8|1306
1706195400000|2024-01-25 15:10:00|2024.44|2024.14|2022.76|2022.46|2024.51|2024.21|2022.54|2022.24|1284
1706195700000|2024-01-25 15:15:00|2022.73|2022.43|2022.5|2022.2|2023.36|2022.99|2021.81|2021.51|1303
1706196000000|2024-01-25 15:20:00|2022.57|2022.27|2021.62|2021.32|2023.21|2022.91|2020.88|2020.58|1162
1706196300000|2024-01-25 15:25:00|2021.65|2021.35|2020.02|2019.72|2022.51|2022.18|2019.58|2019.28|1201
1706196600000|2024-01-25 15:30:00|2019.99|2019.69|2018.58|2018.28|2020.46|2020.16|2018.2|2017.9|1204
1706196900000|2024-01-25 15:35:00|2018.57|2018.27|2019.18|2018.88|2019.42|2019.12|2017|2016.66|1216
1706197200000|2024-01-25 15:40:00|2019.25|2018.95|2020.72|2020.22|2020.89|2020.59|2019|2018.65|1047
1706197500000|2024-01-25 15:45:00|2020.62|2020.32|2020.09|2019.79|2021.09|2020.76|2019.88|2019.58|963
1706197800000|2024-01-25 15:50:00|2020.11|2019.81|2020.75|2020.45|2020.85|2020.51|2019.2|2018.9|930
1706198100000|2024-01-25 15:55:00|2020.79|2020.49|2020.51|2020.21|2021.21|2020.91|2020.23|2019.93|842
1706198400000|2024-01-25 16:00:00|2020.52|2020.22|2020.97|2020.67|2021.19|2020.89|2020.3|2020|957
1706198700000|2024-01-25 16:05:00|2021|2020.7|2019.7|2019.4|2021.83|2021.53|2019.6|2019.27|818
1706199000000|2024-01-25 16:10:00|2019.68|2019.38|2020.02|2019.72|2020.58|2020.23|2019.31|2019.01|1001
1706199300000|2024-01-25 16:15:00|2020.03|2019.73|2019.17|2018.87|2020.16|2019.86|2018.82|2018.52|692
1706199600000|2024-01-25 16:20:00|2019.15|2018.85|2017.39|2017.09|2019.39|2019.07|2017.39|2017.09|678
1706199900000|2024-01-25 16:25:00|2017.4|2017.1|2016.46|2016.16|2017.55|2017.16|2016.16|2015.86|772
1706200200000|2024-01-25 16:30:00|2016.36|2016.06|2016.9|2016.6|2017.03|2016.62|2016.05|2015.75|858
1706200500000|2024-01-25 16:35:00|2016.91|2016.61|2015.28|2014.98|2016.91|2016.61|2014.75|2014.42|757
1706200800000|2024-01-25 16:40:00|2015.27|2014.97|2014.57|2014.27|2015.92|2015.57|2014.56|2014.26|647
1706201100000|2024-01-25 16:45:00|2014.55|2014.25|2014.74|2014.44|2015.43|2015.12|2014.33|2014.03|715
1706201400000|2024-01-25 16:50:00|2014.73|2014.43|2014.42|2014.12|2014.85|2014.55|2014.06|2013.76|604
1706201700000|2024-01-25 16:55:00|2014.43|2014.13|2014.78|2014.48|2015.36|2015.06|2013.96|2013.66|831
1706202000000|2024-01-25 17:00:00|2014.83|2014.53|2013.97|2013.67|2014.99|2014.69|2013.63|2013.33|687
1706202300000|2024-01-25 17:05:00|2013.98|2013.68|2014.29|2013.99|2014.48|2014.11|2012.73|2012.43|759
1706202600000|2024-01-25 17:10:00|2014.25|2013.95|2015.37|2015.07|2015.46|2015.13|2013.99|2013.69|673
1706202900000|2024-01-25 17:15:00|2015.38|2015.08|2015.7|2015.4|2015.9|2015.6|2014.84|2014.54|715
1706203200000|2024-01-25 17:20:00|2015.73|2015.43|2016.14|2015.84|2016.55|2016.18|2015.69|2015.37|737
1706203500000|2024-01-25 17:25:00|2016.15|2015.85|2015.81|2015.51|2016.76|2016.46|2015.74|2015.39|724
1706203800000|2024-01-25 17:30:00|2015.77|2015.47|2014.59|2014.29|2015.85|2015.55|2014.49|2014.18|707
1706204100000|2024-01-25 17:35:00|2014.62|2014.32|2014.12|2013.82|2014.78|2014.48|2013.91|2013.61|626
1706204400000|2024-01-25 17:40:00|2014.15|2013.85|2013.97|2013.67|2014.18|2013.88|2013.41|2013.11|538
1706204700000|2024-01-25 17:45:00|2013.96|2013.66|2014.14|2013.84|2014.3|2014|2013.7|2013.35|595
1706205000000|2024-01-25 17:50:00|2014.16|2013.86|2014.87|2014.57|2015.18|2014.88|2013.9|2013.58|557
1706205300000|2024-01-25 17:55:00|2014.88|2014.58|2015.18|2014.88|2015.47|2015.17|2014.68|2014.38|625
1706205600000|2024-01-25 18:00:00|2015.21|2014.91|2015.42|2015.12|2016.57|2016.23|2014.76|2014.46|983
1706205900000|2024-01-25 18:05:00|2015.5|2015.2|2016.21|2015.91|2016.51|2016.21|2015.31|2014.98|749
1706206200000|2024-01-25 18:10:00|2016.22|2015.92|2015.67|2015.37|2016.83|2016.53|2015.65|2015.35|616
1706206500000|2024-01-25 18:15:00|2015.61|2015.31|2015.45|2015.15|2016.05|2015.68|2015.01|2014.71|562
1706206800000|2024-01-25 18:20:00|2015.49|2015.19|2017.64|2017.34|2017.67|2017.37|2015.32|2015.02|703
1706207100000|2024-01-25 18:25:00|2017.61|2017.31|2017.76|2017.46|2018.85|2018.55|2017.44|2017.12|906
1706207400000|2024-01-25 18:30:00|2017.81|2017.51|2017.47|2017.17|2018.21|2017.87|2017.24|2016.94|591
1706207700000|2024-01-25 18:35:00|2017.46|2017.16|2016.15|2015.85|2017.58|2017.28|2015.72|2015.42|648
1706208000000|2024-01-25 18:40:00|2016.14|2015.84|2015.57|2015.27|2016.39|2016|2015.33|2015.03|472
1706208300000|2024-01-25 18:45:00|2015.58|2015.28|2015.69|2015.39|2016.09|2015.75|2014.97|2014.64|481
1706208600000|2024-01-25 18:50:00|2015.67|2015.37|2015.55|2015.05|2016.19|2015.8|2015.26|2014.94|496
1706208900000|2024-01-25 18:55:00|2015.45|2015.15|2014.45|2014.15|2015.59|2015.29|2014.24|2013.89|582
1706209200000|2024-01-25 19:00:00|2014.43|2014.13|2013.93|2013.63|2014.52|2014.14|2013.79|2013.44|517
1706209500000|2024-01-25 19:05:00|2013.91|2013.61|2014.56|2014.26|2014.91|2014.61|2013.6|2013.3|597
1706209800000|2024-01-25 19:10:00|2014.61|2014.31|2015.2|2014.9|2015.66|2015.36|2014.55|2014.25|526
1706210100000|2024-01-25 19:15:00|2015.18|2014.88|2016.45|2016.15|2016.55|2016.25|2015.15|2014.85|422
1706210400000|2024-01-25 19:20:00|2016.46|2016.16|2017.4|2017.1|2017.68|2017.38|2016.39|2016.09|467
1706210700000|2024-01-25 19:25:00|2017.37|2017.07|2018.07|2017.77|2018.16|2017.86|2017.22|2016.92|424
1706211000000|2024-01-25 19:30:00|2018.09|2017.79|2018.01|2017.71|2018.23|2017.93|2017.75|2017.45|419
1706211300000|2024-01-25 19:35:00|2018.03|2017.73|2017.98|2017.68|2018.22|2017.92|2017.71|2017.41|457
1706211600000|2024-01-25 19:40:00|2017.97|2017.67|2017.66|2017.36|2018.13|2017.82|2017.56|2017.19|409
1706211900000|2024-01-25 19:45:00|2017.64|2017.34|2017.94|2017.64|2018.17|2017.87|2017.56|2017.19|255
1706212200000|2024-01-25 19:50:00|2017.93|2017.63|2018.15|2017.85|2018.17|2017.87|2017.67|2017.36|406
1706212500000|2024-01-25 19:55:00|2018.16|2017.86|2017.99|2017.69|2018.63|2018.3|2017.94|2017.64|503
1706212800000|2024-01-25 20:00:00|2018|2017.7|2017.96|2017.66|2018.83|2018.53|2017.96|2017.66|484
1706213100000|2024-01-25 20:05:00|2017.95|2017.65|2017.7|2017.4|2018.29|2017.99|2017.47|2017.17|458
1706213400000|2024-01-25 20:10:00|2017.69|2017.39|2017.83|2017.53|2017.88|2017.58|2017.52|2017.22|325
1706213700000|2024-01-25 20:15:00|2017.84|2017.54|2017.84|2017.54|2017.91|2017.55|2017.14|2016.84|360
1706214000000|2024-01-25 20:20:00|2017.87|2017.57|2017.74|2017.44|2018.12|2017.77|2017.66|2017.36|327
1706214300000|2024-01-25 20:25:00|2017.73|2017.43|2017.8|2017.5|2018.12|2017.73|2017.57|2017.22|293
1706214600000|2024-01-25 20:30:00|2017.82|2017.52|2017.64|2017.34|2018.13|2017.83|2017.53|2017.23|279
1706214900000|2024-01-25 20:35:00|2017.63|2017.33|2017.7|2017.4|2017.99|2017.69|2017.49|2017.19|395
1706215200000|2024-01-25 20:40:00|2017.69|2017.39|2017.72|2017.42|2018.04|2017.74|2017.62|2017.32|339
1706215500000|2024-01-25 20:45:00|2017.73|2017.43|2018.15|2017.85|2018.19|2017.89|2017.52|2017.22|481
1706215800000|2024-01-25 20:50:00|2018.26|2017.96|2018.87|2018.57|2019.33|2018.92|2018.12|2017.82|603
1706216100000|2024-01-25 20:55:00|2018.85|2018.55|2020.27|2019.97|2020.5|2020.2|2018.76|2018.46|845
1706216400000|2024-01-25 21:00:00|2020.2|2019.9|2019.51|2019.21|2020.26|2019.95|2019.13|2018.78|440
1706216700000|2024-01-25 21:05:00|2019.53|2019.23|2019.7|2019.4|2019.9|2019.51|2019.47|2019.09|345
1706217000000|2024-01-25 21:10:00|2019.68|2019.38|2019.57|2019.27|2019.82|2019.52|2019.53|2019.22|308
1706217300000|2024-01-25 21:15:00|2019.58|2019.28|2019.86|2019.56|2020.22|2019.85|2019.58|2019.28|309
1706217600000|2024-01-25 21:20:00|2019.96|2019.66|2019.89|2019.59|2020.23|2019.91|2019.8|2019.5|184
1706217900000|2024-01-25 21:25:00|2019.88|2019.58|2020.17|2019.87|2020.18|2019.88|2019.85|2019.55|126
1706218200000|2024-01-25 21:30:00|2020.16|2019.86|2019.82|2019.52|2020.29|2019.96|2019.77|2019.47|284
1706218500000|2024-01-25 21:35:00|2019.83|2019.53|2019.67|2019.37|2019.9|2019.53|2019.53|2019.16|175
1706218800000|2024-01-25 21:40:00|2019.66|2019.36|2019.89|2019.59|2020|2019.61|2019.56|2019.18|130
1706219100000|2024-01-25 21:45:00|2020|2019.5|2020.26|2019.96|2020.4|2019.99|2019.92|2019.5|204
1706219400000|2024-01-25 21:50:00|2020.23|2019.93|2020.24|2019.94|2020.6|2020.24|2020.18|2019.8|248
1706219700000|2024-01-25 21:55:00|2020.27|2019.97|2020.96|2020.66|2021.22|2020.91|2020.27|2019.88|211
1706223600000|2024-01-25 23:00:00|2020.41|2019.91|2020.38|2019.88|2021.4|2020.26|2020.11|2019.24|163
1706223900000|2024-01-25 23:05:00|2020.37|2019.87|2020.45|2019.95|2021|2020.5|2020.22|2019.72|144
1706224200000|2024-01-25 23:10:00|2020.75|2020.25|2020.21|2019.71|2021.94|2020.55|2020.21|2018.65|162
1706224500000|2024-01-25 23:15:00|2020.46|2019.96|2021.11|2020.61|2022.64|2021.09|2020.21|2018.8|308
1706224800000|2024-01-25 23:20:00|2021.41|2020.91|2021.52|2019.4|2026.8|2021.8|2019.79|2015.85|395
1706225100000|2024-01-25 23:25:00|2020.89|2018.09|2020.63|2020.13|2022.95|2021.44|2020.4|2018.09|168
1706225400000|2024-01-25 23:30:00|2020.68|2020.18|2020.98|2020.48|2022.19|2020.91|2020.36|2018.72|224
1706225700000|2024-01-25 23:35:00|2021.02|2020.52|2021.3|2021|2021.36|2021.06|2020.68|2020.28|276
1706226000000|2024-01-25 23:40:00|2021.27|2020.97|2021.06|2020.76|2021.45|2021.05|2021.06|2020.72|150
1706226300000|2024-01-25 23:45:00|2021.03|2020.73|2021.39|2020.89|2021.5|2021.2|2020.97|2020.65|187
1706226600000|2024-01-25 23:50:00|2021.28|2020.98|2021.02|2020.72|2021.48|2021.05|2021|2020.7|114
1706226900000|2024-01-25 23:55:00|2021.04|2020.74|2020.9|2020.6|2021.17|2020.82|2020.71|2020.36|112
1706227200000|2024-01-26 00:00:00|2020.89|2020.59|2020.97|2020.67|2021.11|2020.81|2020.85|2020.55|149
1706227500000|2024-01-26 00:05:00|2020.98|2020.68|2020.39|2020.09|2021.03|2020.73|2020.32|2020.02|149
1706227800000|2024-01-26 00:10:00|2020.35|2020.05|2020.48|2020.18|2020.89|2020.59|2020.35|2020.05|197
1706228100000|2024-01-26 00:15:00|2020.47|2020.17|2020.22|2019.92|2020.62|2020.25|2020.16|2019.86|180
1706228400000|2024-01-26 00:20:00|2020.23|2019.93|2020.15|2019.85|2020.41|2020.02|2020.13|2019.83|142
1706228700000|2024-01-26 00:25:00|2020.12|2019.82|2019.77|2019.47|2020.28|2019.98|2019.76|2019.45|221
1706229000000|2024-01-26 00:30:00|2019.76|2019.46|2019.89|2019.59|2020.13|2019.83|2019.57|2019.27|211
1706229300000|2024-01-26 00:35:00|2019.9|2019.6|2020.59|2020.29|2020.59|2020.29|2019.79|2019.4|174
1706229600000|2024-01-26 00:40:00|2020.61|2020.31|2021.08|2020.78|2021.49|2021.18|2020.61|2020.31|303
1706229900000|2024-01-26 00:45:00|2021.09|2020.79|2021.21|2020.91|2022.06|2021.76|2020.87|2020.57|302
1706230200000|2024-01-26 00:50:00|2021.22|2020.92|2021.22|2020.92|2021.42|2021.12|2020.71|2020.41|296
1706230500000|2024-01-26 00:55:00|2021.21|2020.91|2021.46|2021.16|2021.56|2021.26|2020.86|2020.56|259
1706230800000|2024-01-26 01:00:00|2021.49|2021.19|2023.04|2022.74|2023.32|2023.02|2021.46|2021.16|657
1706231100000|2024-01-26 01:05:00|2023.05|2022.75|2023.72|2023.42|2023.9|2023.6|2023.03|2022.73|410
1706231400000|2024-01-26 01:10:00|2023.74|2023.44|2022.84|2022.54|2023.86|2023.51|2022.71|2022.37|455
1706231700000|2024-01-26 01:15:00|2022.79|2022.49|2023.49|2022.99|2023.49|2023.11|2022.46|2022.16|481
1706232000000|2024-01-26 01:20:00|2023.47|2022.97|2023.47|2023.17|2024.58|2024.18|2023.2|2022.86|522
1706232300000|2024-01-26 01:25:00|2023.41|2023.11|2022.61|2022.31|2023.67|2023.27|2022.52|2022.02|396
1706232600000|2024-01-26 01:30:00|2022.59|2022.29|2022.55|2022.25|2023.09|2022.73|2022.07|2021.65|737
1706232900000|2024-01-26 01:35:00|2022.56|2022.26|2023.15|2022.85|2023.7|2023.34|2022.49|2022.06|453
1706233200000|2024-01-26 01:40:00|2023.16|2022.86|2021.75|2021.45|2023.24|2022.86|2021.55|2021.22|533
1706233500000|2024-01-26 01:45:00|2021.76|2021.46|2021.89|2021.59|2022.15|2021.85|2021.24|2020.94|488
1706233800000|2024-01-26 01:50:00|2021.88|2021.58|2022.24|2021.94|2022.28|2021.98|2021.82|2021.51|485
1706234100000|2024-01-26 01:55:00|2022.23|2021.93|2022.13|2021.83|2022.5|2022.17|2021.94|2021.62|512
1706234400000|2024-01-26 02:00:00|2022.11|2021.81|2022.41|2022.11|2022.59|2022.27|2022.04|2021.72|513
1706234700000|2024-01-26 02:05:00|2022.4|2022.1|2022.63|2022.33|2022.98|2022.63|2022.28|2021.92|400
1706235000000|2024-01-26 02:10:00|2022.62|2022.32|2023.04|2022.74|2023.42|2023.07|2022.51|2022.16|482
1706235300000|2024-01-26 02:15:00|2023.05|2022.75|2023.88|2023.58|2023.88|2023.58|2022.82|2022.44|279
1706235600000|2024-01-26 02:20:00|2023.87|2023.57|2023.45|2023.15|2024.13|2023.8|2023.21|2022.83|354
1706235900000|2024-01-26 02:25:00|2023.47|2023.17|2023.68|2023.38|2024.05|2023.69|2023.4|2023.09|318
1706236200000|2024-01-26 02:30:00|2023.93|2023.63|2023.39|2023.09|2024.03|2023.73|2022.98|2022.6|495
1706236500000|2024-01-26 02:35:00|2023.4|2023.1|2023.38|2022.88|2023.59|2023.26|2022.93|2022.53|346
1706236800000|2024-01-26 02:40:00|2023.37|2022.87|2023.29|2022.99|2023.52|2023.09|2022.9|2022.43|287
1706237100000|2024-01-26 02:45:00|2023.18|2022.88|2022.58|2022.28|2023.47|2023.08|2022.46|2022.08|291
1706237400000|2024-01-26 02:50:00|2022.66|2022.16|2022.5|2022.2|2022.86|2022.48|2022.18|2021.88|260
1706237700000|2024-01-26 02:55:00|2022.42|2022.12|2022.18|2021.88|2022.55|2022.16|2021.96|2021.62|345
1706238000000|2024-01-26 03:00:00|2022.2|2021.9|2023.02|2022.72|2023.1|2022.73|2022.18|2021.75|399
1706238300000|2024-01-26 03:05:00|2023.01|2022.71|2022.26|2021.96|2023.2|2022.88|2022.19|2021.83|330
1706238600000|2024-01-26 03:10:00|2022.27|2021.97|2022.29|2021.99|2022.71|2022.35|2022.02|2021.63|287
1706238900000|2024-01-26 03:15:00|2022.28|2021.98|2022.1|2021.8|2022.37|2022.01|2021.78|2021.4|265
1706239200000|2024-01-26 03:20:00|2022.11|2021.81|2022.23|2021.93|2022.33|2022.01|2021.76|2021.36|212
1706239500000|2024-01-26 03:25:00|2022.24|2021.94|2022.55|2022.25|2022.79|2022.46|2022.22|2021.83|300
1706239800000|2024-01-26 03:30:00|2022.52|2022.22|2022.62|2022.32|2022.71|2022.37|2022.39|2022.02|162
1706240100000|2024-01-26 03:35:00|2022.6|2022.3|2022.92|2022.62|2023|2022.7|2022.6|2022.3|149
1706240400000|2024-01-26 03:40:00|2022.87|2022.57|2022.3|2022|2022.94|2022.63|2022.3|2021.96|291
1706240700000|2024-01-26 03:45:00|2022.41|2021.91|2021.71|2021.41|2022.45|2022.15|2021.59|2021.27|275
1706241000000|2024-01-26 03:50:00|2021.7|2021.4|2021.79|2021.49|2021.96|2021.62|2021.5|2021.2|234
1706241300000|2024-01-26 03:55:00|2021.8|2021.5|2022.03|2021.73|2022.08|2021.76|2021.75|2021.45|122
1706241600000|2024-01-26 04:00:00|2022.02|2021.72|2021.76|2021.46|2022.44|2022.02|2021.69|2021.32|201
1706241900000|2024-01-26 04:05:00|2021.84|2021.34|2021.68|2021.38|2021.84|2021.42|2021.32|2020.99|156
1706242200000|2024-01-26 04:10:00|2021.67|2021.37|2021.8|2021.5|2022.01|2021.71|2021.58|2021.28|203
1706242500000|2024-01-26 04:15:00|2021.81|2021.51|2022.14|2021.84|2022.38|2022.01|2021.81|2021.44|237
1706242800000|2024-01-26 04:20:00|2022.11|2021.81|2022.24|2021.74|2022.4|2022.1|2021.91|2021.55|223
1706243100000|2024-01-26 04:25:00|2022.09|2021.79|2022.28|2021.78|2022.49|2022.14|2022.07|2021.71|188
1706243400000|2024-01-26 04:30:00|2022.21|2021.91|2022.41|2022.11|2022.67|2022.37|2022.15|2021.75|237
1706243700000|2024-01-26 04:35:00|2022.43|2022.13|2022.07|2021.57|2022.63|2022.25|2021.94|2021.55|219
1706244000000|2024-01-26 04:40:00|2022.06|2021.56|2021.41|2021.11|2022.06|2021.67|2021.37|2020.97|177
1706244300000|2024-01-26 04:45:00|2021.42|2021.12|2022.04|2021.74|2022.06|2021.76|2021.38|2020.97|214
1706244600000|2024-01-26 04:50:00|2022.06|2021.76|2021.58|2021.28|2022.23|2021.93|2021.46|2021.16|223
1706244900000|2024-01-26 04:55:00|2021.59|2021.29|2021.38|2021.08|2021.63|2021.33|2021.26|2020.92|261
1706245200000|2024-01-26 05:00:00|2021.4|2021.1|2021.48|2021.18|2021.57|2021.26|2021.28|2020.88|422
1706245500000|2024-01-26 05:05:00|2021.45|2021.15|2021.6|2021.3|2022.03|2021.63|2021.42|2021.03|294
1706245800000|2024-01-26 05:10:00|2021.59|2021.29|2021.86|2021.56|2021.86|2021.56|2021.52|2021.22|249
1706246100000|2024-01-26 05:15:00|2021.85|2021.55|2021.65|2021.35|2022|2021.69|2021.57|2021.27|190
1706246400000|2024-01-26 05:20:00|2021.69|2021.39|2021.6|2021.3|2021.8|2021.47|2021.45|2021.15|194
1706246700000|2024-01-26 05:25:00|2021.68|2021.38|2021.66|2021.36|2021.99|2021.66|2021.56|2021.18|240
1706247000000|2024-01-26 05:30:00|2021.7|2021.4|2022.75|2022.45|2022.86|2022.5|2021.67|2021.37|442
1706247300000|2024-01-26 05:35:00|2022.74|2022.44|2022.66|2022.16|2023.32|2022.97|2022.5|2022.13|374
1706247600000|2024-01-26 05:40:00|2022.67|2022.17|2023|2022.7|2023.17|2022.85|2022.54|2022.17|289
1706247900000|2024-01-26 05:45:00|2022.99|2022.69|2023.24|2022.94|2023.6|2023.22|2022.95|2022.65|369
1706248200000|2024-01-26 05:50:00|2023.21|2022.91|2023.5|2023.2|2023.64|2023.25|2023.18|2022.82|299
1706248500000|2024-01-26 05:55:00|2023.57|2023.27|2023.31|2023.01|2023.83|2023.43|2023.28|2022.95|382
1706248800000|2024-01-26 06:00:00|2023.3|2023|2023.59|2023.09|2023.75|2023.37|2023.09|2022.7|477
1706249100000|2024-01-26 06:05:00|2023.42|2023.12|2022.35|2022.05|2023.49|2023.12|2022.05|2021.7|428
1706249400000|2024-01-26 06:10:00|2022.34|2022.04|2022.05|2021.75|2022.57|2022.19|2021.9|2021.54|463
1706249700000|2024-01-26 06:15:00|2022.08|2021.78|2022.5|2022.2|2022.78|2022.42|2022|2021.62|406
1706250000000|2024-01-26 06:20:00|2022.47|2022.17|2022.69|2022.39|2022.91|2022.55|2022.39|2022.09|284
1706250300000|2024-01-26 06:25:00|2022.7|2022.4|2022.91|2022.41|2023.06|2022.67|2022.51|2022.14|209
1706250600000|2024-01-26 06:30:00|2022.92|2022.42|2022.16|2021.86|2022.92|2022.57|2022.1|2021.73|406
1706250900000|2024-01-26 06:35:00|2022.14|2021.84|2022.45|2022.15|2022.57|2022.24|2022.06|2021.68|393
1706251200000|2024-01-26 06:40:00|2022.56|2022.06|2021.9|2021.6|2022.67|2022.37|2021.82|2021.47|398
1706251500000|2024-01-26 06:45:00|2022|2021.5|2021.85|2021.55|2022.52|2022.22|2021.81|2021.5|375
1706251800000|2024-01-26 06:50:00|2021.83|2021.53|2022.24|2021.94|2022.31|2021.96|2021.8|2021.43|321
1706252100000|2024-01-26 06:55:00|2022.22|2021.92|2021.83|2021.53|2022.37|2022.04|2021.81|2021.43|396
1706252400000|2024-01-26 07:00:00|2021.79|2021.49|2022.47|2022.17|2022.67|2022.37|2021.51|2021.18|495
1706252700000|2024-01-26 07:05:00|2022.48|2022.18|2022.13|2021.83|2022.65|2022.33|2021.8|2021.43|333
1706253000000|2024-01-26 07:10:00|2022.11|2021.81|2020.72|2020.42|2022.26|2021.96|2020.59|2020.29|417
1706253300000|2024-01-26 07:15:00|2020.71|2020.41|2020.81|2020.51|2021.03|2020.67|2020|2019.68|652
1706253600000|2024-01-26 07:20:00|2020.82|2020.52|2021.5|2021|2021.57|2021.13|2020.28|2019.98|417
1706253900000|2024-01-26 07:25:00|2021.49|2020.99|2022.11|2021.61|2022.24|2021.9|2021.32|2020.99|506
1706254200000|2024-01-26 07:30:00|2022.1|2021.6|2022.47|2022.17|2022.65|2022.33|2021.95|2021.58|545
1706254500000|2024-01-26 07:35:00|2022.46|2022.16|2021.82|2021.52|2023.1|2022.75|2021.74|2021.39|477
1706254800000|2024-01-26 07:40:00|2021.84|2021.54|2020.65|2020.35|2022.06|2021.64|2020.59|2020.27|538
1706255100000|2024-01-26 07:45:00|2020.64|2020.34|2021.13|2020.83|2021.19|2020.88|2020.4|2020.01|570
1706255400000|2024-01-26 07:50:00|2021.14|2020.84|2021.19|2020.89|2021.27|2020.91|2020.75|2020.37|524
1706255700000|2024-01-26 07:55:00|2021.2|2020.9|2021.57|2021.27|2022|2021.59|2021.2|2020.9|457
1706256000000|2024-01-26 08:00:00|2021.59|2021.29|2020.76|2020.46|2022.06|2021.73|2020.71|2020.41|688
1706256300000|2024-01-26 08:05:00|2020.77|2020.47|2020.58|2020.28|2021.43|2021.05|2020.44|2020.11|532
1706256600000|2024-01-26 08:10:00|2020.59|2020.29|2021.23|2020.93|2021.76|2021.41|2020.43|2020.12|549
1706256900000|2024-01-26 08:15:00|2021.25|2020.95|2021.88|2021.58|2022.21|2021.82|2021.19|2020.89|523
1706257200000|2024-01-26 08:20:00|2021.86|2021.56|2022.11|2021.81|2022.48|2022.1|2021.66|2021.26|500
1706257500000|2024-01-26 08:25:00|2022.1|2021.8|2021.87|2021.57|2022.32|2022.02|2021.65|2021.25|460
1706257800000|2024-01-26 08:30:00|2021.95|2021.65|2022.04|2021.74|2022.39|2022.09|2021.73|2021.34|442
1706258100000|2024-01-26 08:35:00|2022.03|2021.73|2021|2020.7|2022.15|2021.82|2020.78|2020.42|479
1706258400000|2024-01-26 08:40:00|2021.05|2020.75|2021.01|2020.71|2021.44|2021.11|2020.85|2020.55|531
1706258700000|2024-01-26 08:45:00|2021|2020.7|2021.21|2020.91|2021.32|2021.02|2020.71|2020.35|389
1706259000000|2024-01-26 08:50:00|2021.2|2020.9|2021.35|2021.05|2021.9|2021.6|2021|2020.62|394
1706259300000|2024-01-26 08:55:00|2021.34|2021.04|2020.72|2020.42|2021.91|2021.56|2020.69|2020.39|466
1706259600000|2024-01-26 09:00:00|2020.74|2020.44|2020.24|2019.94|2021.12|2020.82|2019.84|2019.54|499
1706259900000|2024-01-26 09:05:00|2020.23|2019.93|2019.3|2019|2020.34|2019.99|2018.45|2018.15|782
1706260200000|2024-01-26 09:10:00|2019.31|2019.01|2018.76|2018.46|2019.42|2019.03|2018.61|2018.27|753
1706260500000|2024-01-26 09:15:00|2018.75|2018.45|2019.14|2018.84|2019.24|2018.86|2018.62|2018.23|475
1706260800000|2024-01-26 09:20:00|2019.16|2018.86|2019.35|2019.05|2019.62|2019.32|2019.04|2018.74|440
1706261100000|2024-01-26 09:25:00|2019.34|2019.04|2020.04|2019.74|2020.14|2019.78|2019.26|2018.87|373
1706261400000|2024-01-26 09:30:00|2020.03|2019.73|2020.21|2019.91|2020.89|2020.55|2019.88|2019.53|507
1706261700000|2024-01-26 09:35:00|2020.23|2019.93|2020.75|2020.45|2020.79|2020.49|2020.05|2019.75|372
1706262000000|2024-01-26 09:40:00|2020.78|2020.48|2020.88|2020.58|2021.32|2021.02|2020.76|2020.46|397
1706262300000|2024-01-26 09:45:00|2020.9|2020.6|2021.98|2021.68|2022.66|2022.33|2020.69|2020.39|688
1706262600000|2024-01-26 09:50:00|2021.99|2021.69|2020.96|2020.66|2022.3|2022|2020.87|2020.52|509
1706262900000|2024-01-26 09:55:00|2020.95|2020.65|2021.02|2020.72|2021.57|2021.16|2020.6|2020.22|494
1706263200000|2024-01-26 10:00:00|2020.99|2020.69|2021.33|2021.03|2022.14|2021.76|2020.99|2020.69|582
1706263500000|2024-01-26 10:05:00|2021.34|2021.04|2021.72|2021.42|2021.78|2021.48|2021.15|2020.84|419
1706263800000|2024-01-26 10:10:00|2021.77|2021.47|2022.15|2021.85|2022.24|2021.94|2021.61|2021.27|476
1706264100000|2024-01-26 10:15:00|2022.16|2021.86|2022.64|2022.34|2022.9|2022.53|2022.13|2021.83|449
1706264400000|2024-01-26 10:20:00|2022.61|2022.31|2022.83|2022.53|2022.99|2022.6|2022.3|2021.98|421
1706264700000|2024-01-26 10:25:00|2022.82|2022.52|2022.85|2022.55|2023.23|2022.87|2022.58|2022.19|448
1706265000000|2024-01-26 10:30:00|2022.91|2022.41|2021.95|2021.65|2022.92|2022.6|2021.69|2021.37|555
1706265300000|2024-01-26 10:35:00|2021.96|2021.66|2022.57|2022.07|2022.68|2022.27|2021.17|2020.84|608
1706265600000|2024-01-26 10:40:00|2022.55|2022.05|2023.03|2022.73|2023.27|2022.96|2022.43|2022.05|423
1706265900000|2024-01-26 10:45:00|2023.04|2022.74|2023.64|2023.34|2023.75|2023.4|2023|2022.7|381
1706266200000|2024-01-26 10:50:00|2023.65|2023.35|2024|2023.5|2024.1|2023.74|2023.39|2023.03|421
1706266500000|2024-01-26 10:55:00|2023.89|2023.59|2023.67|2023.37|2024.13|2023.78|2023.63|2023.22|377
1706266800000|2024-01-26 11:00:00|2023.69|2023.39|2024.17|2023.87|2024.59|2024.24|2023.66|2023.3|487
1706267100000|2024-01-26 11:05:00|2024.18|2023.88|2023.13|2022.83|2024.4|2024.04|2023.11|2022.77|499
1706267400000|2024-01-26 11:10:00|2023.23|2022.73|2023.49|2022.99|2023.7|2023.36|2022.7|2022.4|480
1706267700000|2024-01-26 11:15:00|2023.34|2023.04|2023.29|2022.99|2023.79|2023.49|2022.99|2022.62|533
1706268000000|2024-01-26 11:20:00|2023.36|2023.06|2023.8|2023.5|2024.22|2023.82|2023.08|2022.72|378
1706268300000|2024-01-26 11:25:00|2023.79|2023.49|2023.86|2023.56|2024.24|2023.91|2023.18|2022.88|403
1706268600000|2024-01-26 11:30:00|2023.85|2023.55|2024.52|2024.22|2024.97|2024.58|2023.71|2023.41|417
1706268900000|2024-01-26 11:35:00|2024.63|2024.13|2023.48|2023.18|2024.63|2024.25|2023.17|2022.87|400
1706269200000|2024-01-26 11:40:00|2023.47|2023.17|2022.9|2022.6|2023.69|2023.31|2022.87|2022.5|394
1706269500000|2024-01-26 11:45:00|2022.89|2022.59|2023.62|2023.32|2023.7|2023.33|2022.89|2022.59|310
1706269800000|2024-01-26 11:50:00|2023.61|2023.31|2023.06|2022.76|2023.62|2023.32|2022.59|2022.28|400
1706270100000|2024-01-26 11:55:00|2023.07|2022.77|2023.63|2023.33|2023.91|2023.5|2023.04|2022.62|418
1706270400000|2024-01-26 12:00:00|2023.61|2023.31|2023.85|2023.55|2024.69|2024.36|2023.49|2023.16|533
1706270700000|2024-01-26 12:05:00|2023.83|2023.53|2024.39|2024.09|2024.5|2024.11|2023.61|2023.28|443
1706271000000|2024-01-26 12:10:00|2024.41|2024.11|2023.71|2023.41|2024.47|2024.11|2023.51|2023.08|379
1706271300000|2024-01-26 12:15:00|2023.72|2023.42|2023.28|2022.98|2024.26|2023.89|2023.11|2022.72|386
1706271600000|2024-01-26 12:20:00|2023.27|2022.97|2022.66|2022.36|2023.67|2023.33|2022.37|2022.07|423
1706271900000|2024-01-26 12:25:00|2022.67|2022.37|2022.47|2022.17|2022.79|2022.49|2021.96|2021.66|320
1706272200000|2024-01-26 12:30:00|2022.43|2022.13|2021.46|2021.16|2022.49|2022.15|2021.28|2020.94|398
1706272500000|2024-01-26 12:35:00|2021.49|2021.19|2020.55|2020.25|2021.75|2021.4|2020.32|2020.02|557
1706272800000|2024-01-26 12:40:00|2020.54|2020.24|2021.3|2021|2021.39|2021|2020.39|2020.09|424
1706273100000|2024-01-26 12:45:00|2021.29|2020.99|2021.18|2020.88|2021.83|2021.5|2021.15|2020.83|426
1706273400000|2024-01-26 12:50:00|2021.16|2020.86|2021.65|2021.35|2022.1|2021.8|2020.9|2020.6|531
1706273700000|2024-01-26 12:55:00|2021.64|2021.34|2021.55|2021.25|2021.75|2021.41|2020.97|2020.67|468
1706274000000|2024-01-26 13:00:00|2021.52|2021.22|2022.33|2022.03|2022.78|2022.48|2021.49|2021.12|727
1706274300000|2024-01-26 13:05:00|2022.34|2022.04|2022.71|2022.41|2023.17|2022.82|2022.34|2022.04|504
1706274600000|2024-01-26 13:10:00|2022.72|2022.42|2023.36|2023.06|2023.39|2023.06|2022.58|2022.23|554
1706274900000|2024-01-26 13:15:00|2023.34|2023.04|2023.87|2023.57|2024.2|2023.9|2022.96|2022.66|609
1706275200000|2024-01-26 13:20:00|2023.79|2023.49|2023.34|2023.04|2024.4|2024.1|2023.22|2022.88|816
1706275500000|2024-01-26 13:25:00|2023.35|2023.05|2022.62|2022.12|2023.35|2023.05|2022.02|2021.52|981
1706275800000|2024-01-26 13:30:00|2022.55|2022.05|2021.43|2020.93|2028.77|2026.8|2020.6|2020.1|1876
1706276100000|2024-01-26 13:35:00|2021.44|2020.94|2020.82|2020.52|2022.2|2021.7|2018.98|2018.68|1660
1706276400000|2024-01-26 13:40:00|2020.83|2020.53|2022.96|2022.46|2023.66|2023.36|2020.77|2020.4|1333
1706276700000|2024-01-26 13:45:00|2022.81|2022.51|2024.42|2024.12|2025.22|2024.92|2021.74|2021.44|1367
1706277000000|2024-01-26 13:50:00|2024.41|2024.11|2025.38|2025.08|2026.06|2025.76|2023.78|2023.43|1328
1706277300000|2024-01-26 13:55:00|2025.49|2024.99|2024.86|2024.56|2026.53|2026.13|2024.7|2024.4|1136
1706277600000|2024-01-26 14:00:00|2024.83|2024.53|2024.22|2023.92|2026.32|2026.02|2024.13|2023.83|1237
1706277900000|2024-01-26 14:05:00|2024.21|2023.91|2025.04|2024.74|2025.24|2024.89|2023.9|2023.53|1090
1706278200000|2024-01-26 14:10:00|2025.06|2024.76|2023.3|2023|2025.42|2025.12|2023.28|2022.98|1059
1706278500000|2024-01-26 14:15:00|2023.27|2022.97|2023.02|2022.72|2023.84|2023.49|2022.85|2022.55|979
1706278800000|2024-01-26 14:20:00|2023.11|2022.81|2021.7|2021.4|2023.23|2022.86|2021.06|2020.76|1137
1706279100000|2024-01-26 14:25:00|2021.76|2021.46|2021.81|2021.51|2022.22|2021.82|2020.45|2020.15|1086
1706279400000|2024-01-26 14:30:00|2021.69|2021.39|2020.75|2020.45|2022.3|2022|2019.58|2019.25|1382
1706279700000|2024-01-26 14:35:00|2020.78|2020.48|2022.23|2021.93|2022.82|2022.52|2020.29|2019.96|1330
1706280000000|2024-01-26 14:40:00|2022.27|2021.97|2020.75|2020.45|2022.32|2022.02|2020.53|2020.23|1108
1706280300000|2024-01-26 14:45:00|2020.7|2020.4|2020.1|2019.6|2020.77|2020.4|2019.27|2018.97|1203
1706280600000|2024-01-26 14:50:00|2020|2019.7|2019.86|2019.56|2020.82|2020.49|2019.52|2019.22|1053
1706280900000|2024-01-26 14:55:00|2019.77|2019.47|2020.53|2020.23|2021.02|2020.72|2019.67|2019.37|863
1706281200000|2024-01-26 15:00:00|2020.5|2020.2|2018.34|2018.04|2020.5|2020.2|2017.81|2017.47|1512
1706281500000|2024-01-26 15:05:00|2018.33|2018.03|2017.7|2017.4|2018.49|2018.11|2016.34|2015.99|1357
1706281800000|2024-01-26 15:10:00|2017.71|2017.41|2018.87|2018.37|2019.41|2019.05|2017.71|2017.41|1150
1706282100000|2024-01-26 15:15:00|2018.8|2018.5|2017.88|2017.58|2018.8|2018.5|2016.64|2016.34|991
1706282400000|2024-01-26 15:20:00|2018.06|2017.76|2017.99|2017.69|2018.89|2018.52|2017.32|2016.93|931
1706282700000|2024-01-26 15:25:00|2018|2017.7|2018.2|2017.9|2018.88|2018.53|2017.98|2017.66|835
1706283000000|2024-01-26 15:30:00|2018.17|2017.87|2019.62|2019.12|2019.67|2019.29|2017.23|2016.88|962
1706283300000|2024-01-26 15:35:00|2019.61|2019.11|2018.42|2018.12|2019.61|2019.2|2018.32|2018.02|769
1706283600000|2024-01-26 15:40:00|2018.39|2018.09|2018.92|2018.62|2019.21|2018.91|2018.23|2017.93|693
1706283900000|2024-01-26 15:45:00|2018.91|2018.61|2017.75|2017.45|2019.25|2018.91|2017.66|2017.36|797
1706284200000|2024-01-26 15:50:00|2017.76|2017.46|2017.01|2016.71|2018.03|2017.73|2016.77|2016.47|802
1706284500000|2024-01-26 15:55:00|2017.02|2016.72|2017.27|2016.97|2017.44|2017.04|2016.51|2016.14|818
1706284800000|2024-01-26 16:00:00|2017.18|2016.88|2018|2017.7|2018.09|2017.79|2016.29|2015.99|824
1706285100000|2024-01-26 16:05:00|2018.02|2017.72|2018.66|2018.36|2018.87|2018.57|2017.7|2017.32|672
1706285400000|2024-01-26 16:10:00|2018.62|2018.32|2016.79|2016.49|2018.65|2018.35|2016.12|2015.82|734
1706285700000|2024-01-26 16:15:00|2016.81|2016.51|2018.59|2018.09|2018.59|2018.24|2016.38|2016.08|865
1706286000000|2024-01-26 16:20:00|2018.57|2018.07|2018.57|2018.27|2019.32|2018.91|2018.2|2017.9|726
1706286300000|2024-01-26 16:25:00|2018.58|2018.28|2018.04|2017.74|2018.68|2018.38|2017.46|2017.16|679
1706286600000|2024-01-26 16:30:00|2018.03|2017.73|2018.99|2018.69|2019.54|2019.24|2017.74|2017.43|564
1706286900000|2024-01-26 16:35:00|2019|2018.7|2018.56|2018.26|2019.67|2019.37|2018.54|2018.24|579
1706287200000|2024-01-26 16:40:00|2018.57|2018.27|2018.27|2017.97|2019.01|2018.71|2017.94|2017.64|488
1706287500000|2024-01-26 16:45:00|2018.28|2017.98|2018.04|2017.74|2018.75|2018.45|2018|2017.7|498
1706287800000|2024-01-26 16:50:00|2018.03|2017.73|2018.41|2018.11|2018.83|2018.53|2017.75|2017.45|451
1706288100000|2024-01-26 16:55:00|2018.42|2018.12|2018.37|2018.07|2018.62|2018.32|2017.99|2017.69|442
1706288400000|2024-01-26 17:00:00|2018.31|2018.01|2017.46|2017.16|2018.37|2018.07|2017.23|2016.93|477
1706288700000|2024-01-26 17:05:00|2017.45|2017.15|2017.27|2016.97|2017.91|2017.61|2017.07|2016.76|495
1706289000000|2024-01-26 17:10:00|2017.28|2016.98|2018.92|2018.62|2019.15|2018.78|2016.97|2016.67|521
1706289300000|2024-01-26 17:15:00|2018.91|2018.61|2017.98|2017.68|2018.97|2018.61|2017.97|2017.67|428
1706289600000|2024-01-26 17:20:00|2017.97|2017.67|2017.82|2017.52|2018.5|2018.2|2017.7|2017.4|452
1706289900000|2024-01-26 17:25:00|2017.79|2017.49|2018.23|2017.93|2018.3|2018|2017.43|2017.1|501
1706290200000|2024-01-26 17:30:00|2018.22|2017.92|2018.04|2017.74|2018.33|2018.01|2017.5|2017.2|505
1706290500000|2024-01-26 17:35:00|2017.98|2017.68|2017.61|2017.31|2017.99|2017.69|2017.27|2016.95|403
1706290800000|2024-01-26 17:40:00|2017.62|2017.32|2017.24|2016.94|2017.62|2017.32|2016.62|2016.32|484
1706291100000|2024-01-26 17:45:00|2017.2|2016.9|2016.82|2016.52|2017.5|2017.15|2016.73|2016.43|411
1706291400000|2024-01-26 17:50:00|2016.81|2016.51|2017.26|2016.96|2017.43|2017.13|2016.79|2016.49|300
1706291700000|2024-01-26 17:55:00|2017.25|2016.95|2016.86|2016.56|2017.26|2016.96|2016.8|2016.5|380
1706292000000|2024-01-26 18:00:00|2016.84|2016.54|2016.95|2016.65|2017.08|2016.78|2016.27|2015.97|496
1706292300000|2024-01-26 18:05:00|2016.94|2016.64|2016.58|2016.28|2017.08|2016.78|2016.54|2016.24|378
1706292600000|2024-01-26 18:10:00|2016.59|2016.29|2016.48|2016.18|2017.02|2016.72|2016.47|2016.17|345
1706292900000|2024-01-26 18:15:00|2016.47|2016.17|2016.43|2016.13|2017.02|2016.68|2016.26|2015.96|386
1706293200000|2024-01-26 18:20:00|2016.47|2016.17|2016.65|2016.35|2016.89|2016.56|2016.33|2015.96|442
1706293500000|2024-01-26 18:25:00|2016.66|2016.36|2017.83|2017.53|2018.46|2018.16|2016.59|2016.29|610
1706293800000|2024-01-26 18:30:00|2017.84|2017.54|2018.04|2017.74|2018.41|2018.04|2017.18|2016.88|511
1706294100000|2024-01-26 18:35:00|2018.05|2017.75|2018.08|2017.78|2018.43|2018.11|2017.65|2017.35|377
1706294400000|2024-01-26 18:40:00|2018.07|2017.77|2017.9|2017.6|2018.18|2017.88|2017.64|2017.34|443
1706294700000|2024-01-26 18:45:00|2017.89|2017.59|2017.18|2016.88|2017.91|2017.61|2017.13|2016.78|380
1706295000000|2024-01-26 18:50:00|2017.15|2016.85|2017.24|2016.94|2017.29|2016.99|2016.95|2016.62|434
1706295300000|2024-01-26 18:55:00|2017.19|2016.89|2017.54|2017.24|2017.57|2017.27|2017.03|2016.68|449
1706295600000|2024-01-26 19:00:00|2017.55|2017.25|2017.22|2016.92|2017.56|2017.26|2017.05|2016.69|351
1706295900000|2024-01-26 19:05:00|2017.29|2016.99|2017.35|2017.05|2017.8|2017.47|2017.28|2016.92|330
1706296200000|2024-01-26 19:10:00|2017.34|2017.04|2017.09|2016.79|2017.38|2017.07|2016.99|2016.69|247
1706296500000|2024-01-26 19:15:00|2017.08|2016.78|2017.29|2016.99|2017.54|2017.24|2017.05|2016.75|277
1706296800000|2024-01-26 19:20:00|2017.28|2016.98|2017.09|2016.79|2017.28|2016.98|2017.02|2016.72|230
1706297100000|2024-01-26 19:25:00|2017.08|2016.78|2016.43|2016.13|2017.1|2016.8|2016.36|2016.03|266
1706297400000|2024-01-26 19:30:00|2016.42|2016.12|2016.65|2016.35|2016.77|2016.47|2016.35|2016.05|311
1706297700000|2024-01-26 19:35:00|2016.66|2016.36|2017.06|2016.76|2017.09|2016.79|2016.5|2016.2|283
1706298000000|2024-01-26 19:40:00|2017.07|2016.77|2017.73|2017.43|2017.76|2017.44|2017.06|2016.76|283
1706298300000|2024-01-26 19:45:00|2017.74|2017.44|2018.02|2017.52|2018.11|2017.81|2017.58|2017.22|346
1706298600000|2024-01-26 19:50:00|2018.04|2017.54|2017.48|2017.18|2018.17|2017.81|2017.33|2017.03|415
1706298900000|2024-01-26 19:55:00|2017.46|2017.16|2017.24|2016.94|2017.53|2017.23|2017.02|2016.72|509
1706299200000|2024-01-26 20:00:00|2017.23|2016.93|2016.97|2016.67|2017.36|2017.06|2016.75|2016.45|493
1706299500000|2024-01-26 20:05:00|2017|2016.7|2017.05|2016.75|2017.09|2016.79|2016.65|2016.35|275
1706299800000|2024-01-26 20:10:00|2017.02|2016.72|2017.62|2017.32|2017.68|2017.38|2016.96|2016.66|281
1706300100000|2024-01-26 20:15:00|2017.61|2017.31|2018.13|2017.83|2018.14|2017.84|2017.26|2016.96|287
1706300400000|2024-01-26 20:20:00|2018.12|2017.82|2018.52|2018.22|2018.53|2018.23|2018.11|2017.81|345
1706300700000|2024-01-26 20:25:00|2018.58|2018.28|2018.42|2018.12|2018.7|2018.4|2018.34|2018.04|285
1706301000000|2024-01-26 20:30:00|2018.4|2018.1|2018.54|2018.24|2018.77|2018.47|2018.2|2017.83|326
1706301300000|2024-01-26 20:35:00|2018.53|2018.23|2018.91|2018.61|2018.97|2018.67|2018.49|2018.19|323
1706301600000|2024-01-26 20:40:00|2018.9|2018.6|2019.21|2018.91|2019.24|2018.94|2018.68|2018.38|315
1706301900000|2024-01-26 20:45:00|2019.22|2018.92|2019.17|2018.87|2019.51|2019.21|2019.05|2018.75|313
1706302200000|2024-01-26 20:50:00|2019.19|2018.89|2019.04|2018.74|2019.19|2018.89|2018.65|2018.35|302
1706302500000|2024-01-26 20:55:00|2019.05|2018.75|2018.77|2018.47|2019.05|2018.75|2018.76|2018.46|294
1706302800000|2024-01-26 21:00:00|2018.71|2018.41|2018.92|2018.62|2019.31|2019.01|2018.71|2018.41|300
1706303100000|2024-01-26 21:05:00|2018.95|2018.65|2019.02|2018.72|2019.13|2018.83|2018.95|2018.65|153
1706303400000|2024-01-26 21:10:00|2019.04|2018.74|2019.2|2018.9|2019.27|2018.91|2019.01|2018.71|194
1706303700000|2024-01-26 21:15:00|2019.21|2018.91|2018.98|2018.68|2019.39|2019.09|2018.84|2018.54|296
1706304000000|2024-01-26 21:20:00|2019.01|2018.71|2019.15|2018.85|2019.31|2018.93|2018.99|2018.61|153
1706304300000|2024-01-26 21:25:00|2019.12|2018.82|2018.91|2018.61|2019.23|2018.87|2018.78|2018.28|152
1706304600000|2024-01-26 21:30:00|2018.93|2018.63|2018.44|2017.94|2019.03|2018.73|2018.28|2017.88|140
1706304900000|2024-01-26 21:35:00|2018.43|2017.93|2018.24|2017.74|2018.59|2018.19|2018.21|2017.74|132
1706305200000|2024-01-26 21:40:00|2018.34|2018.04|2018.7|2018.2|2018.92|2018.56|2018.12|2017.73|312
1706305500000|2024-01-26 21:45:00|2018.75|2018.25|2018.82|2018.52|2018.97|2018.6|2018.45|2018.03|272
1706305800000|2024-01-26 21:50:00|2018.83|2018.53|2018.59|2018.29|2019.1|2018.73|2018.45|2018.03|313
1706306100000|2024-01-26 21:55:00|2018.66|2018.36|2018.66|2018.36|2018.94|2018.55|2018.52|2018.15|267
1706482800000|2024-01-28 23:00:00|2024.63|2024.13|2024.22|2023.72|2027.37|2025.76|2023.85|2022.52|482
1706483100000|2024-01-28 23:05:00|2024.21|2023.71|2026.62|2026.12|2027.12|2026.62|2023.59|2023.09|667
1706483400000|2024-01-28 23:10:00|2026.65|2026.15|2024.57|2024.07|2026.88|2026.38|2023.72|2023.22|701
1706483700000|2024-01-28 23:15:00|2024.59|2024.09|2025.01|2024.51|2025.31|2024.81|2023.8|2023.3|727
1706484000000|2024-01-28 23:20:00|2025.04|2024.54|2025.71|2025.21|2026.57|2026.07|2024.69|2024.19|763
1706484300000|2024-01-28 23:25:00|2025.77|2025.27|2027.6|2027.1|2028.87|2028.37|2025.59|2025.09|751
1706484600000|2024-01-28 23:30:00|2027.66|2027.16|2024.45|2023.95|2027.69|2027.19|2023.93|2023.43|666
1706484900000|2024-01-28 23:35:00|2024.44|2023.94|2024.59|2024.09|2024.71|2024.4|2023.5|2023|441
1706485200000|2024-01-28 23:40:00|2024.58|2024.08|2023.87|2023.37|2024.77|2024.27|2023.52|2023.12|393
1706485500000|2024-01-28 23:45:00|2023.82|2023.32|2022.11|2021.61|2023.86|2023.36|2021.62|2021.12|689
1706485800000|2024-01-28 23:50:00|2022.14|2021.64|2022.32|2021.82|2022.58|2022.08|2021.83|2021.33|374
1706486100000|2024-01-28 23:55:00|2022.33|2021.83|2022.21|2021.71|2022.98|2022.48|2021.97|2021.47|368
1706486400000|2024-01-29 00:00:00|2022.2|2021.7|2021.67|2021.17|2022.26|2021.76|2021.18|2020.68|530
1706486700000|2024-01-29 00:05:00|2021.68|2021.18|2021.41|2020.91|2021.86|2021.36|2020.71|2020.38|374
1706487000000|2024-01-29 00:10:00|2021.43|2020.93|2021.08|2020.78|2021.95|2021.51|2020.95|2020.45|532
1706487300000|2024-01-29 00:15:00|2021.1|2020.8|2022|2021.5|2022.41|2021.98|2021.1|2020.77|515
1706487600000|2024-01-29 00:20:00|2021.93|2021.43|2021.29|2020.99|2022.29|2021.81|2021.28|2020.98|338
1706487900000|2024-01-29 00:25:00|2021.39|2020.89|2020.28|2019.78|2021.39|2020.95|2019.67|2019.17|497
1706488200000|2024-01-29 00:30:00|2020.18|2019.88|2020.16|2019.66|2020.49|2020.1|2019.73|2019.24|476
1706488500000|2024-01-29 00:35:00|2020.15|2019.65|2019.81|2019.51|2020.29|2019.9|2019.5|2019.09|466
1706488800000|2024-01-29 00:40:00|2019.91|2019.41|2020.01|2019.71|2020.95|2020.45|2019.68|2019.34|608
1706489100000|2024-01-29 00:45:00|2020.11|2019.61|2021.09|2020.59|2021.84|2021.46|2019.94|2019.55|612
1706489400000|2024-01-29 00:50:00|2021.1|2020.6|2021.56|2021.26|2021.85|2021.5|2020.88|2020.49|503
1706489700000|2024-01-29 00:55:00|2021.59|2021.29|2021.82|2021.52|2022.39|2022|2021.56|2021.18|501
1706490000000|2024-01-29 01:00:00|2021.92|2021.42|2023.03|2022.53|2023.22|2022.79|2021.36|2021.05|981
1706490300000|2024-01-29 01:05:00|2023.05|2022.55|2023.85|2023.35|2024.28|2023.88|2022.95|2022.45|788
1706490600000|2024-01-29 01:10:00|2023.82|2023.52|2025.12|2024.62|2025.34|2024.89|2023.81|2023.51|779
1706490900000|2024-01-29 01:15:00|2025.17|2024.67|2025.03|2024.53|2025.83|2025.33|2024.72|2024.38|913
1706491200000|2024-01-29 01:20:00|2025.05|2024.55|2024.31|2023.81|2025.09|2024.69|2024.11|2023.62|686
1706491500000|2024-01-29 01:25:00|2024.3|2023.8|2023.43|2023.13|2024.56|2024.16|2023.37|2023|554
1706491800000|2024-01-29 01:30:00|2023.49|2023.19|2024.61|2024.11|2024.95|2024.5|2023.49|2023.19|797
1706492100000|2024-01-29 01:35:00|2024.6|2024.1|2024.21|2023.71|2024.78|2024.28|2023.34|2022.86|689
1706492400000|2024-01-29 01:40:00|2024.19|2023.69|2023.56|2023.06|2024.29|2023.87|2023.36|2022.91|721
1706492700000|2024-01-29 01:45:00|2023.55|2023.05|2023.7|2023.2|2024.03|2023.62|2023.33|2022.91|619
1706493000000|2024-01-29 01:50:00|2023.66|2023.16|2023.11|2022.61|2023.82|2023.36|2022.81|2022.42|585
1706493300000|2024-01-29 01:55:00|2023.07|2022.57|2023.54|2023.04|2023.78|2023.48|2022.93|2022.5|581
1706493600000|2024-01-29 02:00:00|2023.64|2023.14|2022.48|2022.18|2023.64|2023.23|2022.48|2022.13|501
1706493900000|2024-01-29 02:05:00|2022.66|2022.16|2022.37|2021.87|2023.01|2022.61|2022.18|2021.72|588
1706494200000|2024-01-29 02:10:00|2022.43|2021.93|2023.35|2022.85|2023.44|2022.94|2021.75|2021.31|548
1706494500000|2024-01-29 02:15:00|2023.36|2022.86|2023.17|2022.67|2023.54|2023.08|2022.87|2022.37|360
1706494800000|2024-01-29 02:20:00|2023.18|2022.68|2023.56|2023.06|2023.58|2023.17|2022.63|2022.27|415
1706495100000|2024-01-29 02:25:00|2023.58|2023.08|2024.18|2023.68|2024.38|2023.97|2023.34|2022.91|403
1706495400000|2024-01-29 02:30:00|2024.19|2023.69|2024.12|2023.62|2024.23|2023.73|2023.35|2023.02|425
1706495700000|2024-01-29 02:35:00|2024.11|2023.61|2024.05|2023.55|2024.28|2023.88|2023.43|2023.04|315
1706496000000|2024-01-29 02:40:00|2024.04|2023.54|2024.17|2023.67|2024.33|2023.89|2023.64|2023.24|343
1706496300000|2024-01-29 02:45:00|2024.22|2023.72|2024.78|2024.28|2024.78|2024.38|2023.86|2023.36|424
1706496600000|2024-01-29 02:50:00|2024.79|2024.29|2024.36|2023.86|2024.79|2024.29|2023.82|2023.43|418
1706496900000|2024-01-29 02:55:00|2024.38|2023.88|2025.65|2025.35|2025.82|2025.43|2023.82|2023.36|541
1706497200000|2024-01-29 03:00:00|2025.66|2025.36|2026.23|2025.73|2026.38|2025.98|2025.38|2025.04|670
1706497500000|2024-01-29 03:05:00|2026.29|2025.79|2026.33|2025.83|2026.65|2026.26|2025.78|2025.39|555
1706497800000|2024-01-29 03:10:00|2026.19|2025.89|2026.12|2025.62|2026.63|2026.27|2025.91|2025.54|343
1706498100000|2024-01-29 03:15:00|2026.13|2025.63|2025|2024.5|2026.48|2026|2024.8|2024.39|478
1706498400000|2024-01-29 03:20:00|2024.98|2024.48|2025.31|2024.81|2025.39|2024.94|2024.45|2023.97|477
1706498700000|2024-01-29 03:25:00|2025.32|2024.82|2025.22|2024.72|2025.62|2025.12|2024.91|2024.45|430
1706499000000|2024-01-29 03:30:00|2025.21|2024.71|2025.37|2024.87|2025.79|2025.39|2025.2|2024.7|389
1706499300000|2024-01-29 03:35:00|2025.26|2024.96|2025.15|2024.65|2025.48|2025.1|2024.97|2024.58|271
1706499600000|2024-01-29 03:40:00|2025.05|2024.75|2025.62|2025.12|2025.62|2025.26|2025.05|2024.65|225
1706499900000|2024-01-29 03:45:00|2025.61|2025.11|2025.67|2025.37|2026.17|2025.79|2025.5|2025.11|285
1706500200000|2024-01-29 03:50:00|2025.69|2025.39|2025.88|2025.38|2026.03|2025.61|2025.07|2024.64|321
1706500500000|2024-01-29 03:55:00|2025.94|2025.44|2025.95|2025.45|2026.46|2026.06|2025.76|2025.37|335
1706500800000|2024-01-29 04:00:00|2025.94|2025.44|2026.36|2025.86|2026.53|2026.15|2025.83|2025.4|327
1706501100000|2024-01-29 04:05:00|2026.35|2025.85|2025.93|2025.63|2026.47|2026.08|2025.88|2025.48|300
1706501400000|2024-01-29 04:10:00|2025.94|2025.64|2026.18|2025.68|2026.57|2026.17|2025.92|2025.51|308
1706501700000|2024-01-29 04:15:00|2026.11|2025.81|2026.11|2025.81|2026.47|2025.97|2025.66|2025.25|333
1706502000000|2024-01-29 04:20:00|2026.2|2025.7|2026.24|2025.94|2026.45|2026.06|2025.85|2025.5|203
1706502300000|2024-01-29 04:25:00|2026.21|2025.91|2027.03|2026.73|2027.14|2026.74|2026.21|2025.83|343
1706502600000|2024-01-29 04:30:00|2027.02|2026.72|2027.17|2026.67|2027.46|2027.09|2026.57|2026.17|419
1706502900000|2024-01-29 04:35:00|2027.16|2026.66|2027.28|2026.78|2027.48|2027.17|2027.06|2026.57|284
1706503200000|2024-01-29 04:40:00|2027.19|2026.89|2027.46|2027.16|2027.92|2027.52|2027.08|2026.71|392
1706503500000|2024-01-29 04:45:00|2027.57|2027.07|2027.22|2026.92|2027.77|2027.38|2027.11|2026.74|243
1706503800000|2024-01-29 04:50:00|2027.23|2026.93|2026.28|2025.98|2027.27|2026.97|2026.13|2025.72|311
1706504100000|2024-01-29 04:55:00|2026.37|2025.87|2026.48|2026.18|2026.65|2026.3|2026|2025.58|303
1706504400000|2024-01-29 05:00:00|2026.51|2026.21|2026.51|2026.01|2027.09|2026.77|2026.15|2025.76|486
1706504700000|2024-01-29 05:05:00|2026.35|2026.05|2025.46|2025.16|2026.65|2026.25|2025.43|2025.06|416
1706505000000|2024-01-29 05:10:00|2025.45|2025.15|2026.08|2025.58|2026.26|2025.85|2025.34|2024.94|380
1706505300000|2024-01-29 05:15:00|2025.94|2025.64|2025.77|2025.47|2026.47|2026.08|2025.77|2025.28|414
1706505600000|2024-01-29 05:20:00|2025.78|2025.48|2025.32|2025.02|2025.92|2025.54|2025.19|2024.75|307
1706505900000|2024-01-29 05:25:00|2025.42|2024.92|2025.13|2024.83|2025.66|2025.27|2025.04|2024.65|322
1706506200000|2024-01-29 05:30:00|2025.07|2024.77|2025.58|2025.08|2025.8|2025.36|2024.9|2024.54|500
1706506500000|2024-01-29 05:35:00|2025.6|2025.1|2026.05|2025.75|2026.17|2025.75|2025.39|2024.97|475
1706506800000|2024-01-29 05:40:00|2026.06|2025.76|2026.05|2025.75|2026.48|2026.09|2025.99|2025.6|408
1706507100000|2024-01-29 05:45:00|2026.15|2025.65|2026.04|2025.74|2026.54|2026.2|2025.86|2025.46|389
1706507400000|2024-01-29 05:50:00|2026.14|2025.64|2026.24|2025.94|2026.54|2026.19|2026|2025.63|372
1706507700000|2024-01-29 05:55:00|2026.22|2025.92|2025.78|2025.28|2026.41|2026.04|2025.62|2025.28|450
1706508000000|2024-01-29 06:00:00|2025.85|2025.35|2025.27|2024.97|2026.27|2025.89|2025.07|2024.69|500
1706508300000|2024-01-29 06:05:00|2025.37|2024.87|2026.83|2026.53|2026.94|2026.57|2025.13|2024.82|351
1706508600000|2024-01-29 06:10:00|2026.93|2026.43|2026.78|2026.48|2027.05|2026.69|2026.2|2025.78|350
1706508900000|2024-01-29 06:15:00|2026.8|2026.5|2027.38|2027.08|2027.54|2027.15|2026.7|2026.32|527
1706509200000|2024-01-29 06:20:00|2027.39|2027.09|2027.72|2027.22|2027.92|2027.54|2027.35|2026.94|474
1706509500000|2024-01-29 06:25:00|2027.8|2027.3|2027.8|2027.3|2028.1|2027.73|2027.4|2027|533
1706509800000|2024-01-29 06:30:00|2027.62|2027.32|2027.66|2027.16|2027.96|2027.55|2027.45|2027.02|459
1706510100000|2024-01-29 06:35:00|2027.53|2027.23|2027.68|2027.18|2027.91|2027.52|2027.03|2026.54|443
1706510400000|2024-01-29 06:40:00|2027.76|2027.26|2028.2|2027.7|2028.49|2028.01|2027.5|2027.1|340
1706510700000|2024-01-29 06:45:00|2028.09|2027.79|2028.54|2028.24|2028.85|2028.5|2027.98|2027.5|548
1706511000000|2024-01-29 06:50:00|2028.56|2028.26|2028.51|2028.01|2029.05|2028.68|2027.97|2027.67|577
1706511300000|2024-01-29 06:55:00|2028.59|2028.09|2029.18|2028.68|2029.39|2028.95|2028.36|2027.98|632
1706511600000|2024-01-29 07:00:00|2029.15|2028.65|2030.18|2029.68|2030.23|2029.83|2029|2028.5|711
1706511900000|2024-01-29 07:05:00|2030.19|2029.69|2031.01|2030.51|2031.01|2030.62|2029.8|2029.41|695
1706512200000|2024-01-29 07:10:00|2031|2030.5|2031.3|2030.8|2031.88|2031.48|2030.64|2030.26|803
1706512500000|2024-01-29 07:15:00|2031.31|2030.81|2031.25|2030.75|2031.93|2031.57|2031.1|2030.64|630
1706512800000|2024-01-29 07:20:00|2031.26|2030.76|2031.54|2031.24|2031.91|2031.51|2030.85|2030.46|517
1706513100000|2024-01-29 07:25:00|2031.53|2031.23|2031.82|2031.52|2032.01|2031.65|2031.44|2031.08|507
1706513400000|2024-01-29 07:30:00|2031.81|2031.51|2033.75|2033.25|2034.07|2033.57|2031.77|2031.38|831
1706513700000|2024-01-29 07:35:00|2033.76|2033.26|2033.28|2032.98|2034.15|2033.81|2032.85|2032.38|633
1706514000000|2024-01-29 07:40:00|2033.29|2032.99|2033.05|2032.55|2033.61|2033.21|2032.33|2031.95|626
1706514300000|2024-01-29 07:45:00|2033.04|2032.54|2032.59|2032.29|2033.38|2033.08|2032.42|2032.04|603
1706514600000|2024-01-29 07:50:00|2032.57|2032.27|2031.66|2031.36|2032.84|2032.45|2031.36|2031.06|809
1706514900000|2024-01-29 07:55:00|2031.67|2031.37|2031.57|2031.27|2031.95|2031.54|2031.03|2030.67|660
1706515200000|2024-01-29 08:00:00|2031.54|2031.24|2033.6|2033.3|2033.9|2033.57|2031.18|2030.86|946
1706515500000|2024-01-29 08:05:00|2033.57|2033.27|2032.27|2031.97|2033.73|2033.43|2032.24|2031.76|845
1706515800000|2024-01-29 08:10:00|2032.26|2031.96|2032.21|2031.91|2032.8|2032.4|2031.49|2031.11|594
1706516100000|2024-01-29 08:15:00|2032.23|2031.93|2032.52|2032.02|2033.48|2033.03|2032.01|2031.62|559
1706516400000|2024-01-29 08:20:00|2032.49|2032.19|2032.82|2032.52|2033.21|2032.84|2032.45|2032.06|472
1706516700000|2024-01-29 08:25:00|2032.81|2032.51|2032.07|2031.77|2032.92|2032.58|2032.06|2031.72|464
1706517000000|2024-01-29 08:30:00|2032.15|2031.85|2032.73|2032.23|2033.2|2032.71|2031.35|2031.01|586
1706517300000|2024-01-29 08:35:00|2032.6|2032.3|2032.92|2032.62|2033.18|2032.8|2032.23|2031.83|538
1706517600000|2024-01-29 08:40:00|2033.01|2032.51|2032.91|2032.41|2033.16|2032.8|2032.44|2032.05|522
1706517900000|2024-01-29 08:45:00|2032.92|2032.42|2032.9|2032.4|2033.07|2032.67|2032.14|2031.74|458
1706518200000|2024-01-29 08:50:00|2032.89|2032.39|2032.55|2032.05|2033.05|2032.67|2032.34|2031.92|429
1706518500000|2024-01-29 08:55:00|2032.56|2032.06|2031.8|2031.5|2032.83|2032.45|2031.28|2030.95|504
1706518800000|2024-01-29 09:00:00|2031.82|2031.52|2031.59|2031.29|2032.23|2031.84|2030.91|2030.53|516
1706519100000|2024-01-29 09:05:00|2031.58|2031.28|2031.14|2030.84|2031.79|2031.44|2030.43|2030.02|607
1706519400000|2024-01-29 09:10:00|2031.23|2030.73|2030.36|2030.06|2031.47|2031.08|2030.05|2029.65|574
1706519700000|2024-01-29 09:15:00|2030.39|2030.09|2030.49|2029.99|2030.65|2030.25|2029.55|2029.16|609
1706520000000|2024-01-29 09:20:00|2030.5|2030|2029.91|2029.61|2030.7|2030.29|2029.64|2029.31|520
1706520300000|2024-01-29 09:25:00|2029.89|2029.59|2030.37|2030.07|2030.48|2030.09|2029.62|2029.22|408
1706520600000|2024-01-29 09:30:00|2030.47|2029.97|2030.09|2029.79|2030.69|2030.34|2030.08|2029.71|433
1706520900000|2024-01-29 09:35:00|2030.05|2029.75|2029.59|2029.09|2030.32|2029.92|2029.35|2028.97|389
1706521200000|2024-01-29 09:40:00|2029.44|2029.14|2029.22|2028.92|2029.63|2029.24|2029.15|2028.76|441
1706521500000|2024-01-29 09:45:00|2029.17|2028.87|2029.55|2029.05|2029.68|2029.29|2028.94|2028.5|396
1706521800000|2024-01-29 09:50:00|2029.54|2029.04|2029.4|2029.1|2029.99|2029.58|2029.09|2028.73|382
1706522100000|2024-01-29 09:55:00|2029.5|2029|2028.56|2028.26|2029.69|2029.35|2028.09|2027.69|456
1706522400000|2024-01-29 10:00:00|2028.57|2028.27|2028.05|2027.75|2028.75|2028.35|2027.56|2027.16|570
1706522700000|2024-01-29 10:05:00|2028.04|2027.74|2027.88|2027.58|2028.54|2028.14|2027.8|2027.46|469
1706523000000|2024-01-29 10:10:00|2027.89|2027.59|2028.69|2028.39|2028.8|2028.42|2027.85|2027.43|433
1706523300000|2024-01-29 10:15:00|2028.81|2028.31|2028.38|2027.88|2028.88|2028.48|2028.08|2027.69|376
1706523600000|2024-01-29 10:20:00|2028.37|2027.87|2028.64|2028.34|2028.81|2028.42|2028|2027.63|415
1706523900000|2024-01-29 10:25:00|2028.65|2028.35|2028.06|2027.56|2028.92|2028.5|2027.91|2027.51|320
1706524200000|2024-01-29 10:30:00|2028.05|2027.55|2027.6|2027.1|2028.1|2027.72|2027.34|2026.97|541
1706524500000|2024-01-29 10:35:00|2027.51|2027.21|2027.4|2027.1|2028.07|2027.7|2027.34|2026.95|475
1706524800000|2024-01-29 10:40:00|2027.51|2027.01|2026.51|2026.21|2027.56|2027.2|2025.79|2025.4|670
1706525100000|2024-01-29 10:45:00|2026.59|2026.09|2027.25|2026.75|2027.65|2027.35|2026.42|2026.04|486
1706525400000|2024-01-29 10:50:00|2027.24|2026.74|2027.34|2026.84|2027.64|2027.27|2026.83|2026.45|343
1706525700000|2024-01-29 10:55:00|2027.27|2026.97|2027.69|2027.39|2028.08|2027.68|2026.93|2026.59|421
1706526000000|2024-01-29 11:00:00|2027.7|2027.4|2028.42|2028.12|2028.53|2028.14|2027.28|2026.89|410
1706526300000|2024-01-29 11:05:00|2028.43|2028.13|2027.56|2027.26|2028.63|2028.28|2027.33|2026.97|588
1706526600000|2024-01-29 11:10:00|2027.55|2027.25|2026.8|2026.3|2027.73|2027.36|2025.82|2025.34|593
1706526900000|2024-01-29 11:15:00|2026.67|2026.37|2026.49|2026.19|2026.71|2026.37|2025.88|2025.5|494
1706527200000|2024-01-29 11:20:00|2026.59|2026.09|2025.85|2025.55|2026.59|2026.16|2025.66|2025.36|360
1706527500000|2024-01-29 11:25:00|2025.86|2025.56|2026.77|2026.47|2026.84|2026.47|2025.82|2025.52|290
1706527800000|2024-01-29 11:30:00|2026.74|2026.44|2027.31|2027.01|2027.51|2027.11|2026.73|2026.33|391
1706528100000|2024-01-29 11:35:00|2027.32|2027.02|2027.53|2027.23|2027.62|2027.31|2026.82|2026.42|265
1706528400000|2024-01-29 11:40:00|2027.5|2027.2|2027.72|2027.42|2028.13|2027.74|2027.49|2027.1|409
1706528700000|2024-01-29 11:45:00|2027.84|2027.34|2027.71|2027.41|2027.92|2027.55|2027.18|2026.8|371
1706529000000|2024-01-29 11:50:00|2027.72|2027.42|2027.76|2027.26|2027.97|2027.59|2027.04|2026.74|397
1706529300000|2024-01-29 11:55:00|2027.65|2027.35|2028.36|2028.06|2028.45|2028.15|2027.43|2027.04|463
1706529600000|2024-01-29 12:00:00|2028.37|2028.07|2029.08|2028.78|2029.5|2029.2|2028.35|2027.95|542
1706529900000|2024-01-29 12:05:00|2029.07|2028.77|2029.62|2029.12|2029.63|2029.3|2028.97|2028.58|339
1706530200000|2024-01-29 12:10:00|2029.59|2029.29|2029.58|2029.28|2029.8|2029.39|2029.32|2028.92|356
1706530500000|2024-01-29 12:15:00|2029.67|2029.17|2029.84|2029.54|2029.93|2029.55|2029.1|2028.72|365
1706530800000|2024-01-29 12:20:00|2029.8|2029.5|2030.26|2029.76|2030.39|2029.96|2029.29|2028.89|369
1706531100000|2024-01-29 12:25:00|2030.25|2029.75|2030.2|2029.9|2030.53|2030.2|2030.11|2029.71|383
1706531400000|2024-01-29 12:30:00|2030.15|2029.85|2029.52|2029.22|2030.32|2029.93|2029.5|2029.13|397
1706531700000|2024-01-29 12:35:00|2029.62|2029.12|2029.77|2029.47|2030.11|2029.72|2029.2|2028.87|435
1706532000000|2024-01-29 12:40:00|2029.76|2029.46|2029.7|2029.4|2030.16|2029.77|2029.59|2029.21|423
1706532300000|2024-01-29 12:45:00|2029.8|2029.3|2029.27|2028.97|2030.19|2029.82|2029.24|2028.85|504
1706532600000|2024-01-29 12:50:00|2029.26|2028.96|2028.62|2028.32|2029.37|2028.97|2028.57|2028.2|504
1706532900000|2024-01-29 12:55:00|2028.72|2028.22|2028.75|2028.25|2029.66|2029.26|2028.53|2028.14|438
1706533200000|2024-01-29 13:00:00|2028.76|2028.26|2029.31|2029.01|2029.89|2029.58|2028.55|2028.25|777
1706533500000|2024-01-29 13:05:00|2029.32|2029.02|2029.51|2029.21|2029.98|2029.58|2029.04|2028.68|535
1706533800000|2024-01-29 13:10:00|2029.5|2029.2|2028.79|2028.49|2029.63|2029.23|2028.34|2027.97|623
1706534100000|2024-01-29 13:15:00|2028.88|2028.38|2028.73|2028.43|2029.27|2028.94|2028.35|2028.05|506
1706534400000|2024-01-29 13:20:00|2028.72|2028.42|2030.57|2030.27|2030.57|2030.27|2027.97|2027.59|736
1706534700000|2024-01-29 13:25:00|2030.56|2030.26|2031.56|2031.26|2031.66|2031.31|2030.11|2029.71|685
1706535000000|2024-01-29 13:30:00|2031.55|2031.25|2032.24|2031.94|2033.11|2032.76|2031.55|2031.25|860
1706535300000|2024-01-29 13:35:00|2032.23|2031.93|2033.29|2032.99|2033.71|2033.36|2031.43|2031.03|981
1706535600000|2024-01-29 13:40:00|2033.32|2033.02|2035.44|2035.14|2036.03|2035.72|2033.16|2032.76|943
1706535900000|2024-01-29 13:45:00|2035.45|2035.15|2036.53|2036.03|2037.41|2037.11|2035.41|2035.1|925
1706536200000|2024-01-29 13:50:00|2036.54|2036.04|2036.15|2035.65|2036.9|2036.56|2035.67|2035.31|879
1706536500000|2024-01-29 13:55:00|2036.12|2035.62|2037.18|2036.68|2037.79|2037.49|2036.08|2035.62|964
1706536800000|2024-01-29 14:00:00|2037.07|2036.77|2036.09|2035.79|2037.47|2037.17|2035.61|2035.22|900
1706537100000|2024-01-29 14:05:00|2036.11|2035.81|2036.44|2035.94|2037.07|2036.68|2036.11|2035.78|761
1706537400000|2024-01-29 14:10:00|2036.39|2035.89|2035.78|2035.48|2036.63|2036.19|2035.55|2035.18|748
1706537700000|2024-01-29 14:15:00|2035.76|2035.46|2035.43|2035.13|2036.18|2035.88|2034.98|2034.53|703
1706538000000|2024-01-29 14:20:00|2035.47|2035.17|2033.76|2033.46|2035.55|2035.17|2033.73|2033.33|650
1706538300000|2024-01-29 14:25:00|2033.77|2033.47|2033.21|2032.91|2033.78|2033.48|2032.8|2032.49|669
1706538600000|2024-01-29 14:30:00|2033.19|2032.89|2029.43|2029.13|2033.19|2032.89|2029.43|2029.13|1224
1706538900000|2024-01-29 14:35:00|2029.45|2029.15|2027.27|2026.97|2029.5|2029.2|2027.15|2026.85|1227
1706539200000|2024-01-29 14:40:00|2027.28|2026.98|2024.66|2024.36|2027.28|2026.98|2024.18|2023.88|1364
1706539500000|2024-01-29 14:45:00|2024.67|2024.37|2022.42|2022.12|2024.69|2024.37|2022.23|2021.93|1362
1706539800000|2024-01-29 14:50:00|2022.4|2022.1|2024|2023.7|2024.09|2023.73|2021.81|2021.44|1182
1706540100000|2024-01-29 14:55:00|2023.94|2023.64|2024.93|2024.63|2025.11|2024.76|2022.96|2022.57|1041
1706540400000|2024-01-29 15:00:00|2024.87|2024.57|2024.22|2023.72|2024.87|2024.57|2022.72|2022.33|1165
1706540700000|2024-01-29 15:05:00|2024.29|2023.79|2024.97|2024.67|2025.55|2025.16|2024.13|2023.73|957
1706541000000|2024-01-29 15:10:00|2025|2024.7|2023.87|2023.37|2025.39|2025.05|2023.46|2023.1|768
1706541300000|2024-01-29 15:15:00|2023.77|2023.47|2023.42|2023.12|2024.21|2023.91|2023.12|2022.78|796
1706541600000|2024-01-29 15:20:00|2023.43|2023.13|2022.4|2022.1|2023.52|2023.21|2022.17|2021.79|859
1706541900000|2024-01-29 15:25:00|2022.32|2022.02|2021.78|2021.48|2022.58|2022.28|2020.77|2020.46|918
1706542200000|2024-01-29 15:30:00|2021.79|2021.49|2022.86|2022.56|2023.64|2023.25|2021.78|2021.48|806
1706542500000|2024-01-29 15:35:00|2022.82|2022.52|2023.76|2023.46|2023.76|2023.46|2021.83|2021.47|786
1706542800000|2024-01-29 15:40:00|2023.8|2023.5|2024.8|2024.5|2024.99|2024.6|2023.51|2023.11|884
1706543100000|2024-01-29 15:45:00|2024.81|2024.51|2025.53|2025.23|2025.72|2025.42|2024.44|2024.05|732
1706543400000|2024-01-29 15:50:00|2025.52|2025.22|2025.72|2025.42|2026.2|2025.8|2025.15|2024.7|769
1706543700000|2024-01-29 15:55:00|2025.69|2025.39|2025.69|2025.39|2026.49|2026.15|2025.47|2025.17|728
1706544000000|2024-01-29 16:00:00|2025.73|2025.23|2025.92|2025.62|2027.14|2026.84|2025.63|2025.23|877
1706544300000|2024-01-29 16:05:00|2026.02|2025.72|2025.91|2025.61|2026.2|2025.82|2025.3|2025|757
1706544600000|2024-01-29 16:10:00|2026.01|2025.51|2025.81|2025.51|2026.12|2025.82|2025.21|2024.9|741
1706544900000|2024-01-29 16:15:00|2025.8|2025.5|2024.87|2024.57|2025.95|2025.64|2024.26|2023.86|795
1706545200000|2024-01-29 16:20:00|2024.86|2024.56|2025.95|2025.65|2025.95|2025.65|2024.55|2024.19|664
1706545500000|2024-01-29 16:25:00|2025.94|2025.64|2026.72|2026.42|2027.2|2026.9|2025.85|2025.48|625
1706545800000|2024-01-29 16:30:00|2026.71|2026.41|2027.57|2027.27|2027.68|2027.34|2026.1|2025.73|511
1706546100000|2024-01-29 16:35:00|2027.56|2027.26|2027.21|2026.91|2027.82|2027.45|2026.68|2026.29|646
1706546400000|2024-01-29 16:40:00|2027.31|2026.81|2027.46|2027.16|2027.69|2027.39|2026.74|2026.4|572
1706546700000|2024-01-29 16:45:00|2027.47|2027.17|2028.01|2027.51|2028.12|2027.75|2027.25|2026.95|604
1706547000000|2024-01-29 16:50:00|2028.02|2027.52|2027.23|2026.93|2028.2|2027.86|2026.93|2026.59|454
1706547300000|2024-01-29 16:55:00|2027.22|2026.92|2027.32|2027.02|2027.55|2027.22|2026.81|2026.41|474
1706547600000|2024-01-29 17:00:00|2027.31|2027.01|2027.2|2026.7|2027.92|2027.62|2027.07|2026.69|492
1706547900000|2024-01-29 17:05:00|2027.09|2026.79|2027.17|2026.87|2027.73|2027.33|2026.78|2026.48|411
1706548200000|2024-01-29 17:10:00|2027.19|2026.89|2027.47|2027.17|2027.81|2027.48|2027.07|2026.77|394
1706548500000|2024-01-29 17:15:00|2027.58|2027.08|2028.67|2028.37|2028.67|2028.37|2026.97|2026.58|470
1706548800000|2024-01-29 17:20:00|2028.65|2028.35|2029.87|2029.57|2029.89|2029.58|2028.65|2028.3|757
1706549100000|2024-01-29 17:25:00|2030.01|2029.71|2030.34|2029.84|2030.62|2030.12|2029.78|2029.43|595
1706549400000|2024-01-29 17:30:00|2030.29|2029.79|2030.55|2030.25|2030.93|2030.54|2029.61|2029.24|566
1706549700000|2024-01-29 17:35:00|2030.54|2030.24|2031|2030.5|2031.39|2031|2030.51|2030.12|561
1706550000000|2024-01-29 17:40:00|2030.9|2030.6|2029.73|2029.43|2031.22|2030.82|2029.72|2029.42|528
1706550300000|2024-01-29 17:45:00|2029.74|2029.44|2029.55|2029.05|2030.23|2029.85|2029.35|2028.96|391
1706550600000|2024-01-29 17:50:00|2029.46|2029.16|2030.04|2029.74|2030.23|2029.83|2029.44|2029.04|333
1706550900000|2024-01-29 17:55:00|2030|2029.7|2029.56|2029.26|2030.22|2029.85|2029.55|2029.25|341
1706551200000|2024-01-29 18:00:00|2029.55|2029.25|2028.61|2028.31|2029.95|2029.64|2028.52|2028.22|524
1706551500000|2024-01-29 18:05:00|2028.62|2028.32|2027.84|2027.54|2028.75|2028.38|2027.65|2027.34|472
1706551800000|2024-01-29 18:10:00|2027.83|2027.53|2027.37|2027.07|2028.06|2027.76|2027.13|2026.75|330
1706552100000|2024-01-29 18:15:00|2027.36|2027.06|2027.02|2026.72|2027.74|2027.34|2026.74|2026.4|446
1706552400000|2024-01-29 18:20:00|2027.09|2026.79|2026.52|2026.22|2027.09|2026.79|2026.09|2025.72|447
1706552700000|2024-01-29 18:25:00|2026.53|2026.23|2026.39|2026.09|2026.83|2026.53|2026.19|2025.86|453
1706553000000|2024-01-29 18:30:00|2026.41|2026.11|2026.21|2025.91|2027.05|2026.75|2026.2|2025.9|389
1706553300000|2024-01-29 18:35:00|2026.2|2025.9|2026.29|2025.99|2026.81|2026.4|2026.04|2025.69|296
1706553600000|2024-01-29 18:40:00|2026.39|2025.89|2027.07|2026.57|2027.14|2026.77|2026.28|2025.89|372
1706553900000|2024-01-29 18:45:00|2026.97|2026.67|2025.99|2025.49|2027.23|2026.83|2025.31|2024.96|588
1706554200000|2024-01-29 18:50:00|2025.9|2025.6|2025.59|2025.29|2026.21|2025.82|2025.3|2025|473
1706554500000|2024-01-29 18:55:00|2025.54|2025.24|2026.01|2025.71|2026.22|2025.84|2025.5|2025.2|376
1706554800000|2024-01-29 19:00:00|2026.02|2025.72|2025.81|2025.51|2026.18|2025.79|2025.32|2024.98|433
1706555100000|2024-01-29 19:05:00|2025.84|2025.54|2027.34|2027.04|2027.41|2027.04|2025.82|2025.49|494
1706555400000|2024-01-29 19:10:00|2027.48|2026.98|2027.25|2026.95|2028.22|2027.86|2027.22|2026.88|386
1706555700000|2024-01-29 19:15:00|2027.26|2026.96|2026.74|2026.44|2027.41|2027.05|2026.24|2025.83|568
1706556000000|2024-01-29 19:20:00|2026.78|2026.48|2026.22|2025.92|2027.11|2026.71|2025.98|2025.65|349
1706556300000|2024-01-29 19:25:00|2026.21|2025.91|2026.74|2026.44|2026.89|2026.59|2026.08|2025.78|437
1706556600000|2024-01-29 19:30:00|2026.78|2026.48|2026.74|2026.44|2026.9|2026.56|2026.25|2025.91|475
1706556900000|2024-01-29 19:35:00|2026.75|2026.45|2026.8|2026.5|2026.85|2026.55|2026.3|2025.95|327
1706557200000|2024-01-29 19:40:00|2026.81|2026.51|2027.26|2026.96|2027.38|2027.08|2026.37|2026.03|352
1706557500000|2024-01-29 19:45:00|2027.27|2026.97|2027.13|2026.83|2027.46|2027.09|2026.96|2026.63|382
1706557800000|2024-01-29 19:50:00|2027.12|2026.82|2027.46|2027.16|2027.55|2027.2|2027.02|2026.69|403
1706558100000|2024-01-29 19:55:00|2027.45|2027.15|2027.16|2026.86|2028|2027.66|2027.1|2026.73|420
1706558400000|2024-01-29 20:00:00|2027.17|2026.87|2029.9|2029.6|2031.37|2031.01|2027.17|2026.87|1192
1706558700000|2024-01-29 20:05:00|2029.92|2029.62|2030.07|2029.77|2030.77|2030.38|2029.31|2028.94|810
1706559000000|2024-01-29 20:10:00|2030.18|2029.68|2031.14|2030.64|2031.34|2030.92|2029.98|2029.61|753
1706559300000|2024-01-29 20:15:00|2031.13|2030.83|2034.4|2034.1|2034.4|2034.1|2031.09|2030.77|819
1706559600000|2024-01-29 20:20:00|2034.32|2034.02|2033.56|2033.06|2035.56|2035.06|2032.61|2032.26|1007
1706559900000|2024-01-29 20:25:00|2033.51|2033.01|2032.97|2032.47|2034.9|2034.49|2032.69|2032.28|822
1706560200000|2024-01-29 20:30:00|2032.9|2032.6|2032.05|2031.75|2033.6|2033.24|2032.05|2031.61|821
1706560500000|2024-01-29 20:35:00|2032.07|2031.77|2031.81|2031.31|2032.39|2031.94|2031.3|2030.93|696
1706560800000|2024-01-29 20:40:00|2031.82|2031.32|2032.04|2031.74|2032.61|2032.13|2031.29|2030.93|676
1706561100000|2024-01-29 20:45:00|2031.99|2031.69|2032.63|2032.33|2032.77|2032.46|2031.66|2031.25|655
1706561400000|2024-01-29 20:50:00|2032.76|2032.26|2032.3|2032|2033.33|2032.96|2032.28|2031.87|646
1706561700000|2024-01-29 20:55:00|2032.31|2032.01|2032.84|2032.54|2032.91|2032.61|2031.74|2031.34|700
1706562000000|2024-01-29 21:00:00|2032.78|2032.48|2031.54|2031.04|2032.84|2032.54|2031.24|2030.78|527
1706562300000|2024-01-29 21:05:00|2031.55|2031.05|2031.76|2031.26|2031.94|2031.46|2031.14|2030.76|352
1706562600000|2024-01-29 21:10:00|2031.78|2031.28|2032.1|2031.8|2032.14|2031.8|2031.35|2030.98|317
1706562900000|2024-01-29 21:15:00|2032.14|2031.84|2032.1|2031.6|2032.32|2031.93|2031.72|2031.35|357
1706563200000|2024-01-29 21:20:00|2032.11|2031.61|2031.94|2031.64|2032.54|2032.12|2031.78|2031.39|207
1706563500000|2024-01-29 21:25:00|2031.93|2031.63|2031.61|2031.11|2032.1|2031.77|2031.48|2031.01|254
1706563800000|2024-01-29 21:30:00|2031.66|2031.16|2031.83|2031.33|2032.37|2031.87|2031.66|2031.16|309
1706564100000|2024-01-29 21:35:00|2031.84|2031.34|2031.65|2031.35|2032.18|2031.75|2031.55|2031.05|180
1706564400000|2024-01-29 21:40:00|2031.68|2031.18|2031.79|2031.29|2031.92|2031.51|2031.33|2030.95|144
1706564700000|2024-01-29 21:45:00|2031.76|2031.46|2032.39|2031.89|2032.4|2032.02|2031.76|2031.29|125
1706565000000|2024-01-29 21:50:00|2032.4|2031.9|2032.12|2031.82|2032.41|2032.01|2031.64|2031.14|235
1706565300000|2024-01-29 21:55:00|2032.24|2031.74|2033.33|2033.03|2033.59|2033.17|2032.22|2031.72|212
1706569200000|2024-01-29 23:00:00|2033.2|2032.7|2033.24|2032.74|2034.5|2033.37|2032.87|2031.69|192
1706569500000|2024-01-29 23:05:00|2033.1|2032.6|2033.02|2032.52|2033.11|2032.66|2032.63|2032.13|158
1706569800000|2024-01-29 23:10:00|2033.03|2032.53|2033.25|2032.75|2033.4|2033|2032.78|2032.38|146
1706570100000|2024-01-29 23:15:00|2033.26|2032.76|2033.33|2032.83|2033.61|2033.19|2033.09|2032.7|144
1706570400000|2024-01-29 23:20:00|2033.38|2032.88|2031.09|2030.59|2033.67|2033.27|2029.61|2029.11|417
1706570700000|2024-01-29 23:25:00|2031.05|2030.55|2031.29|2030.79|2031.44|2030.94|2030.14|2029.64|217
1706571000000|2024-01-29 23:30:00|2031.3|2030.8|2031.17|2030.67|2031.43|2030.93|2030.5|2030.11|181
1706571300000|2024-01-29 23:35:00|2031.11|2030.61|2030.76|2030.26|2031.25|2030.85|2030.74|2030.25|133
1706571600000|2024-01-29 23:40:00|2030.77|2030.27|2031.26|2030.76|2031.4|2031|2030.63|2030.24|104
1706571900000|2024-01-29 23:45:00|2031.24|2030.74|2031.55|2031.05|2031.73|2031.33|2031.06|2030.68|168
1706572200000|2024-01-29 23:50:00|2031.54|2031.04|2031.64|2031.14|2032.05|2031.69|2031.45|2031.01|154
1706572500000|2024-01-29 23:55:00|2031.62|2031.12|2031.3|2031|2031.65|2031.23|2031.2|2030.8|135
1706572800000|2024-01-30 00:00:00|2031.4|2030.9|2032.02|2031.52|2032.07|2031.7|2031.13|2030.73|297
1706573100000|2024-01-30 00:05:00|2032.03|2031.53|2031.72|2031.42|2032.13|2031.73|2031.41|2031.03|373
1706573400000|2024-01-30 00:10:00|2031.82|2031.32|2031.66|2031.36|2032.01|2031.61|2031.5|2031.13|179
1706573700000|2024-01-30 00:15:00|2031.65|2031.35|2032.63|2032.13|2032.74|2032.24|2031.58|2031.14|303
1706574000000|2024-01-30 00:20:00|2032.41|2032.11|2032.9|2032.6|2033.16|2032.78|2032.22|2031.82|358
1706574300000|2024-01-30 00:25:00|2032.89|2032.59|2032.96|2032.46|2033.42|2033.03|2032.77|2032.42|348
1706574600000|2024-01-30 00:30:00|2032.97|2032.47|2032.75|2032.25|2033.09|2032.72|2032.44|2032.05|389
1706574900000|2024-01-30 00:35:00|2032.68|2032.38|2033.15|2032.85|2033.5|2033.08|2032.63|2032.24|352
1706575200000|2024-01-30 00:40:00|2033.25|2032.75|2033.92|2033.42|2034.04|2033.67|2033.08|2032.68|366
1706575500000|2024-01-30 00:45:00|2034.02|2033.52|2033.82|2033.52|2034.38|2033.96|2033.73|2033.33|340
1706575800000|2024-01-30 00:50:00|2033.92|2033.42|2033.6|2033.3|2034.39|2034.01|2033.59|2033.22|470
1706576100000|2024-01-30 00:55:00|2033.56|2033.26|2033.92|2033.42|2034.2|2033.81|2033.4|2033.1|399
1706576400000|2024-01-30 01:00:00|2033.93|2033.43|2032.85|2032.35|2034.31|2033.89|2032.74|2032.35|737
1706576700000|2024-01-30 01:05:00|2032.81|2032.31|2032.73|2032.43|2032.85|2032.49|2031.8|2031.42|634
1706577000000|2024-01-30 01:10:00|2032.82|2032.32|2032.47|2032.17|2032.87|2032.49|2031.78|2031.39|565
1706577300000|2024-01-30 01:15:00|2032.48|2032.18|2031.36|2030.86|2032.62|2032.29|2031.22|2030.84|518
1706577600000|2024-01-30 01:20:00|2031.3|2031|2031.22|2030.92|2032.09|2031.69|2030.95|2030.6|593
1706577900000|2024-01-30 01:25:00|2031.23|2030.93|2031.98|2031.48|2031.98|2031.59|2030.78|2030.39|515
1706578200000|2024-01-30 01:30:00|2031.85|2031.55|2031.65|2031.35|2031.9|2031.55|2031.15|2030.79|618
1706578500000|2024-01-30 01:35:00|2031.7|2031.4|2031.71|2031.41|2032.31|2031.85|2031.4|2031|486
1706578800000|2024-01-30 01:40:00|2031.7|2031.4|2031.64|2031.14|2032.2|2031.81|2031.42|2031|378
1706579100000|2024-01-30 01:45:00|2031.71|2031.21|2031.63|2031.33|2031.83|2031.46|2031.01|2030.66|504
1706579400000|2024-01-30 01:50:00|2031.73|2031.23|2031.76|2031.46|2032|2031.61|2031.52|2031.14|374
1706579700000|2024-01-30 01:55:00|2031.9|2031.4|2031.33|2031.03|2031.93|2031.52|2031.28|2030.89|379
1706580000000|2024-01-30 02:00:00|2031.37|2030.87|2030.7|2030.4|2031.38|2031.02|2030.5|2030.16|603
1706580300000|2024-01-30 02:05:00|2030.69|2030.39|2030.56|2030.06|2030.84|2030.49|2030.29|2029.89|456
1706580600000|2024-01-30 02:10:00|2030.59|2030.09|2030.68|2030.38|2030.95|2030.54|2030.4|2030.03|369
1706580900000|2024-01-30 02:15:00|2030.64|2030.34|2030.81|2030.31|2030.92|2030.52|2030.32|2029.97|321
1706581200000|2024-01-30 02:20:00|2030.82|2030.32|2031|2030.7|2031.14|2030.78|2030.61|2030.22|390
1706581500000|2024-01-30 02:25:00|2031.01|2030.71|2030.67|2030.37|2031.29|2030.94|2030.04|2029.64|397
1706581800000|2024-01-30 02:30:00|2030.53|2030.23|2030.91|2030.61|2031.4|2031.06|2030.48|2030.16|433
1706582100000|2024-01-30 02:35:00|2030.94|2030.64|2030.77|2030.27|2031.08|2030.74|2030.47|2030.12|399
1706582400000|2024-01-30 02:40:00|2030.74|2030.24|2030.8|2030.3|2030.91|2030.61|2030.52|2030.17|239
1706582700000|2024-01-30 02:45:00|2030.81|2030.31|2031.96|2031.46|2032.02|2031.72|2030.67|2030.28|459
1706583000000|2024-01-30 02:50:00|2031.95|2031.45|2032.69|2032.19|2032.81|2032.48|2031.81|2031.42|521
1706583300000|2024-01-30 02:55:00|2032.6|2032.3|2032.24|2031.94|2032.81|2032.41|2032.2|2031.78|487
1706583600000|2024-01-30 03:00:00|2032.22|2031.92|2032.29|2031.79|2032.52|2032.05|2031.95|2031.55|396
1706583900000|2024-01-30 03:05:00|2032.3|2031.8|2032.38|2032.08|2032.75|2032.42|2032.25|2031.8|419
1706584200000|2024-01-30 03:10:00|2032.49|2031.99|2032.26|2031.76|2032.61|2032.17|2031.94|2031.55|353
1706584500000|2024-01-30 03:15:00|2032.3|2031.8|2032.2|2031.9|2032.37|2031.9|2031.58|2031.21|408
1706584800000|2024-01-30 03:20:00|2032.17|2031.87|2032.19|2031.69|2032.61|2032.22|2031.86|2031.56|321
1706585100000|2024-01-30 03:25:00|2032.18|2031.68|2032.42|2031.92|2032.72|2032.28|2031.96|2031.57|311
1706585400000|2024-01-30 03:30:00|2032.48|2031.98|2032.7|2032.2|2032.75|2032.37|2032.29|2031.87|263
1706585700000|2024-01-30 03:35:00|2032.75|2032.25|2032.59|2032.09|2033.02|2032.54|2032.34|2031.95|241
1706586000000|2024-01-30 03:40:00|2032.6|2032.1|2032.51|2032.21|2032.82|2032.48|2032.19|2031.79|250
1706586300000|2024-01-30 03:45:00|2032.61|2032.11|2032.37|2032.07|2032.7|2032.28|2032.34|2031.95|219
1706586600000|2024-01-30 03:50:00|2032.38|2032.08|2032.27|2031.77|2032.81|2032.44|2032.07|2031.7|254
1706586900000|2024-01-30 03:55:00|2032.21|2031.71|2032.43|2031.93|2032.62|2032.22|2031.98|2031.61|286
1706587200000|2024-01-30 04:00:00|2032.42|2031.92|2032.46|2031.96|2032.59|2032.28|2032.08|2031.65|284
1706587500000|2024-01-30 04:05:00|2032.49|2031.99|2032.34|2032.04|2032.52|2032.16|2032.29|2031.9|144
1706587800000|2024-01-30 04:10:00|2032.35|2032.05|2032.96|2032.46|2033.08|2032.69|2032.29|2031.9|217
1706588100000|2024-01-30 04:15:00|2032.95|2032.45|2032.81|2032.31|2033.02|2032.63|2032.47|2032.05|215
1706588400000|2024-01-30 04:20:00|2032.8|2032.3|2032.72|2032.42|2033.04|2032.57|2032.51|2032.09|177
1706588700000|2024-01-30 04:25:00|2032.82|2032.32|2033.18|2032.68|2033.26|2032.96|2032.6|2032.21|267
1706589000000|2024-01-30 04:30:00|2033.08|2032.78|2032.67|2032.37|2033.24|2032.9|2032.58|2032.18|278
1706589300000|2024-01-30 04:35:00|2032.79|2032.29|2032.61|2032.31|2033.02|2032.63|2032.58|2032.19|162
1706589600000|2024-01-30 04:40:00|2032.62|2032.32|2032.41|2032.11|2032.78|2032.39|2031.99|2031.61|343
1706589900000|2024-01-30 04:45:00|2032.38|2032.08|2031.83|2031.53|2032.62|2032.12|2031.39|2031.02|285
1706590200000|2024-01-30 04:50:00|2031.82|2031.52|2031.85|2031.55|2032.17|2031.87|2031.59|2031.21|291
1706590500000|2024-01-30 04:55:00|2031.88|2031.38|2031.96|2031.66|2032.05|2031.72|2031.6|2031.2|279
1706590800000|2024-01-30 05:00:00|2031.91|2031.61|2032.08|2031.58|2032.22|2031.84|2031.88|2031.47|325
1706591100000|2024-01-30 05:05:00|2032.09|2031.59|2031.99|2031.69|2032.27|2031.79|2031.72|2031.35|274
1706591400000|2024-01-30 05:10:00|2032.08|2031.58|2032.48|2032.18|2032.8|2032.41|2031.81|2031.41|289
1706591700000|2024-01-30 05:15:00|2032.47|2032.17|2032.78|2032.48|2032.88|2032.52|2032.07|2031.77|218
1706592000000|2024-01-30 05:20:00|2032.89|2032.39|2032.53|2032.23|2032.99|2032.59|2032.43|2032.06|325
1706592300000|2024-01-30 05:25:00|2032.52|2032.22|2033.02|2032.72|2033.39|2032.98|2032.23|2031.87|340
1706592600000|2024-01-30 05:30:00|2033.08|2032.78|2033.17|2032.87|2033.49|2032.99|2032.41|2032.02|442
1706592900000|2024-01-30 05:35:00|2033.12|2032.82|2033.06|2032.56|2033.58|2033.2|2032.86|2032.47|498
1706593200000|2024-01-30 05:40:00|2033.05|2032.55|2033.23|2032.73|2033.66|2033.25|2032.87|2032.41|463
1706593500000|2024-01-30 05:45:00|2033.22|2032.72|2032.93|2032.63|2033.52|2033.14|2032.84|2032.48|366
1706593800000|2024-01-30 05:50:00|2032.94|2032.64|2033.13|2032.83|2033.24|2032.83|2032.65|2032.27|331
1706594100000|2024-01-30 05:55:00|2033.23|2032.73|2032.52|2032.02|2033.27|2032.91|2032.18|2031.82|482
1706594400000|2024-01-30 06:00:00|2032.53|2032.03|2033.2|2032.7|2033.34|2032.87|2032.44|2031.94|516
1706594700000|2024-01-30 06:05:00|2033.19|2032.69|2033.34|2032.84|2033.44|2033.04|2032.57|2032.17|426
1706595000000|2024-01-30 06:10:00|2033.26|2032.96|2035.63|2035.13|2035.63|2035.13|2033.24|2032.84|481
1706595300000|2024-01-30 06:15:00|2035.53|2035.23|2035.3|2035|2035.85|2035.55|2034.54|2034.2|675
1706595600000|2024-01-30 06:20:00|2035.36|2035.06|2035.62|2035.32|2036.16|2035.75|2035.19|2034.75|503
1706595900000|2024-01-30 06:25:00|2035.6|2035.3|2035.98|2035.48|2036.35|2035.94|2035.1|2034.7|598
1706596200000|2024-01-30 06:30:00|2035.97|2035.47|2035.36|2035.06|2036.21|2035.75|2035|2034.6|399
1706596500000|2024-01-30 06:35:00|2035.35|2035.05|2035.18|2034.88|2035.48|2035.08|2034.55|2034.21|410
1706596800000|2024-01-30 06:40:00|2035.15|2034.85|2035.29|2034.79|2035.65|2035.23|2034.94|2034.59|447
1706597100000|2024-01-30 06:45:00|2035.38|2034.88|2034.16|2033.86|2035.42|2034.93|2033.81|2033.45|466
1706597400000|2024-01-30 06:50:00|2034.17|2033.87|2034.79|2034.29|2034.95|2034.45|2033.91|2033.56|468
1706597700000|2024-01-30 06:55:00|2034.81|2034.31|2034.84|2034.34|2035.19|2034.85|2034.37|2033.87|462
1706598000000|2024-01-30 07:00:00|2034.87|2034.37|2035.04|2034.54|2035.35|2034.87|2034.41|2033.94|542
1706598300000|2024-01-30 07:05:00|2035.03|2034.53|2035.05|2034.55|2035.3|2034.9|2034.76|2034.34|484
1706598600000|2024-01-30 07:10:00|2035.06|2034.56|2035.32|2034.82|2035.48|2035.15|2034.79|2034.43|513
1706598900000|2024-01-30 07:15:00|2035.33|2034.83|2034.99|2034.49|2035.59|2035.16|2034.51|2034.11|454
1706599200000|2024-01-30 07:20:00|2034.9|2034.6|2036.1|2035.6|2036.51|2036.08|2034.89|2034.59|472
1706599500000|2024-01-30 07:25:00|2036.05|2035.55|2036.07|2035.77|2036.29|2035.88|2035.46|2035.09|515
1706599800000|2024-01-30 07:30:00|2036.14|2035.84|2037.73|2037.23|2037.82|2037.46|2035.85|2035.45|678
1706600100000|2024-01-30 07:35:00|2037.64|2037.34|2038.3|2038|2040.68|2040.38|2037.64|2037.26|1029
1706600400000|2024-01-30 07:40:00|2038.31|2038.01|2038.36|2038.06|2039.14|2038.69|2038.1|2037.71|870
1706600700000|2024-01-30 07:45:00|2038.46|2037.96|2038.57|2038.27|2038.93|2038.54|2038.16|2037.79|555
1706601000000|2024-01-30 07:50:00|2038.5|2038.2|2038.3|2037.8|2039.1|2038.8|2038.09|2037.79|610
1706601300000|2024-01-30 07:55:00|2038.26|2037.96|2038.11|2037.81|2039|2038.59|2038.02|2037.68|579
1706601600000|2024-01-30 08:00:00|2038.16|2037.86|2037.81|2037.51|2038.81|2038.51|2037.65|2037.33|1123
1706601900000|2024-01-30 08:05:00|2037.8|2037.5|2038.4|2038.1|2038.68|2038.36|2037.49|2037.18|775
1706602200000|2024-01-30 08:10:00|2038.42|2038.12|2038.25|2037.75|2038.95|2038.65|2037.24|2036.94|884
1706602500000|2024-01-30 08:15:00|2038.26|2037.76|2039.21|2038.91|2039.5|2039.12|2038.03|2037.73|735
1706602800000|2024-01-30 08:20:00|2039.22|2038.92|2039.1|2038.6|2039.75|2039.37|2038.86|2038.49|639
1706603100000|2024-01-30 08:25:00|2038.99|2038.69|2038.67|2038.37|2039.01|2038.71|2038.15|2037.76|655
1706603400000|2024-01-30 08:30:00|2038.52|2038.22|2037.56|2037.26|2039.16|2038.8|2037.51|2037.13|651
1706603700000|2024-01-30 08:35:00|2037.58|2037.28|2038.63|2038.33|2038.88|2038.53|2037.34|2036.97|641
1706604000000|2024-01-30 08:40:00|2038.53|2038.03|2038.36|2038.06|2038.93|2038.53|2038.06|2037.67|549
1706604300000|2024-01-30 08:45:00|2038.4|2038.1|2038.77|2038.47|2039.11|2038.81|2038.01|2037.62|533
1706604600000|2024-01-30 08:50:00|2038.73|2038.43|2038.85|2038.35|2039.04|2038.7|2038.58|2038.21|516
1706604900000|2024-01-30 08:55:00|2038.86|2038.36|2038.47|2038.17|2038.92|2038.54|2038.07|2037.71|505
1706605200000|2024-01-30 09:00:00|2038.48|2038.18|2038.63|2038.33|2038.95|2038.6|2038.13|2037.83|520
1706605500000|2024-01-30 09:05:00|2038.7|2038.4|2038.7|2038.4|2038.95|2038.6|2038.41|2038.03|398
1706605800000|2024-01-30 09:10:00|2038.63|2038.33|2038.33|2038.03|2038.75|2038.45|2038.04|2037.66|512
1706606100000|2024-01-30 09:15:00|2038.35|2038.05|2037.24|2036.94|2038.59|2038.2|2037.21|2036.91|473
1706606400000|2024-01-30 09:20:00|2037.23|2036.93|2037.72|2037.42|2038.05|2037.68|2036.83|2036.51|616
1706606700000|2024-01-30 09:25:00|2037.73|2037.43|2037.08|2036.78|2037.77|2037.43|2037.01|2036.64|438
1706607000000|2024-01-30 09:30:00|2037.09|2036.79|2038.01|2037.71|2038.13|2037.75|2036.67|2036.26|456
1706607300000|2024-01-30 09:35:00|2038.12|2037.62|2038.11|2037.81|2038.51|2038.11|2037.84|2037.49|453
1706607600000|2024-01-30 09:40:00|2038.13|2037.83|2037.49|2037.19|2038.34|2037.99|2037.49|2037.06|459
1706607900000|2024-01-30 09:45:00|2037.54|2037.04|2036.29|2035.99|2037.54|2037.12|2036.08|2035.78|485
1706608200000|2024-01-30 09:50:00|2036.3|2036|2035.39|2035.09|2036.96|2036.66|2035.33|2035.02|484
1706608500000|2024-01-30 09:55:00|2035.35|2035.05|2036.03|2035.53|2036.31|2035.93|2035.24|2034.84|521
1706608800000|2024-01-30 10:00:00|2035.92|2035.62|2036.51|2036.21|2036.86|2036.51|2035.8|2035.43|498
1706609100000|2024-01-30 10:05:00|2036.49|2036.19|2036|2035.7|2036.7|2036.35|2035.95|2035.56|454
1706609400000|2024-01-30 10:10:00|2035.99|2035.69|2036.59|2036.29|2036.79|2036.39|2035.73|2035.34|453
1706609700000|2024-01-30 10:15:00|2036.58|2036.28|2036.82|2036.52|2036.9|2036.52|2036.28|2035.95|377
1706610000000|2024-01-30 10:20:00|2036.92|2036.62|2037.02|2036.72|2037.32|2036.99|2036.78|2036.44|438
1706610300000|2024-01-30 10:25:00|2037.14|2036.64|2036.3|2036|2037.49|2037.11|2036.17|2035.81|382
1706610600000|2024-01-30 10:30:00|2036.29|2035.99|2036.95|2036.65|2037.24|2036.89|2036.19|2035.84|472
1706610900000|2024-01-30 10:35:00|2036.94|2036.64|2037.11|2036.81|2037.28|2036.85|2036.47|2036.09|409
1706611200000|2024-01-30 10:40:00|2037.1|2036.8|2037.38|2037.08|2037.68|2037.29|2036.82|2036.38|385
1706611500000|2024-01-30 10:45:00|2037.37|2037.07|2036.62|2036.32|2037.49|2037.09|2036.54|2036.22|343
1706611800000|2024-01-30 10:50:00|2036.5|2036.2|2036.22|2035.92|2037.01|2036.63|2035.38|2035.08|579
1706612100000|2024-01-30 10:55:00|2036.23|2035.93|2035.79|2035.49|2036.27|2035.93|2035.27|2034.97|484
1706612400000|2024-01-30 11:00:00|2035.8|2035.5|2036.17|2035.87|2036.42|2036.03|2035.72|2035.42|427
1706612700000|2024-01-30 11:05:00|2036.27|2035.77|2035.58|2035.28|2036.27|2035.9|2035.28|2034.88|454
1706613000000|2024-01-30 11:10:00|2035.57|2035.27|2035.34|2035.04|2035.95|2035.61|2035.3|2035|477
1706613300000|2024-01-30 11:15:00|2035.33|2035.03|2034.28|2033.78|2035.41|2035.06|2033.97|2033.57|671
1706613600000|2024-01-30 11:20:00|2034.13|2033.83|2034.38|2034.08|2034.57|2034.23|2033.57|2033.27|528
1706613900000|2024-01-30 11:25:00|2034.37|2034.07|2033.3|2033|2034.56|2034.26|2031.58|2031.08|684
1706614200000|2024-01-30 11:30:00|2033.36|2033.06|2033.22|2032.92|2033.66|2033.29|2032.83|2032.43|438
1706614500000|2024-01-30 11:35:00|2033.13|2032.83|2033.67|2033.37|2033.99|2033.59|2032.97|2032.63|499
1706614800000|2024-01-30 11:40:00|2033.65|2033.35|2033.6|2033.3|2033.7|2033.39|2033.37|2032.97|386
1706615100000|2024-01-30 11:45:00|2033.59|2033.29|2033.85|2033.55|2033.94|2033.64|2033.45|2033.06|348
1706615400000|2024-01-30 11:50:00|2033.87|2033.57|2034.13|2033.83|2034.19|2033.84|2033.78|2033.41|279
1706615700000|2024-01-30 11:55:00|2034.12|2033.82|2034.56|2034.26|2034.79|2034.4|2034.05|2033.75|391
1706616000000|2024-01-30 12:00:00|2034.57|2034.27|2034.29|2033.99|2034.78|2034.44|2034.04|2033.72|449
1706616300000|2024-01-30 12:05:00|2034.28|2033.98|2034.41|2034.11|2034.81|2034.44|2034.22|2033.85|369
1706616600000|2024-01-30 12:10:00|2034.38|2034.08|2034.64|2034.14|2034.66|2034.31|2034.01|2033.63|391
1706616900000|2024-01-30 12:15:00|2034.57|2034.27|2035.45|2035.15|2035.59|2035.22|2034.56|2034.26|409
1706617200000|2024-01-30 12:20:00|2035.5|2035.2|2035.97|2035.67|2036.5|2036.1|2035.38|2034.97|577
1706617500000|2024-01-30 12:25:00|2035.98|2035.68|2035.68|2035.38|2036.3|2035.96|2035.56|2035.17|418
1706617800000|2024-01-30 12:30:00|2035.69|2035.39|2035.94|2035.44|2036.16|2035.82|2035.63|2035.23|386
1706618100000|2024-01-30 12:35:00|2035.91|2035.61|2034.08|2033.78|2035.98|2035.61|2033.86|2033.56|555
1706618400000|2024-01-30 12:40:00|2034.09|2033.79|2035.15|2034.65|2035.44|2035.1|2033.91|2033.58|454
1706618700000|2024-01-30 12:45:00|2034.95|2034.66|2035.07|2034.77|2035.2|2034.77|2034.22|2033.89|497
1706619000000|2024-01-30 12:50:00|2035.03|2034.73|2036.39|2035.89|2036.41|2036|2035.01|2034.64|541
1706619300000|2024-01-30 12:55:00|2036.38|2035.88|2036.32|2035.82|2036.63|2036.28|2035.93|2035.52|562
1706619600000|2024-01-30 13:00:00|2036.33|2035.83|2035.99|2035.69|2036.94|2036.56|2035.76|2035.45|859
1706619900000|2024-01-30 13:05:00|2035.96|2035.66|2034.96|2034.46|2036.12|2035.8|2034.8|2034.46|755
1706620200000|2024-01-30 13:10:00|2034.86|2034.56|2033.64|2033.34|2034.97|2034.59|2033.42|2033.12|774
1706620500000|2024-01-30 13:15:00|2033.66|2033.36|2034.77|2034.47|2035.28|2034.89|2033.45|2033.13|817
1706620800000|2024-01-30 13:20:00|2034.76|2034.46|2035.22|2034.92|2035.36|2035.05|2033.56|2033.18|1016
1706621100000|2024-01-30 13:25:00|2035.23|2034.93|2035.68|2035.18|2036.08|2035.78|2035.23|2034.85|902
1706621400000|2024-01-30 13:30:00|2035.64|2035.34|2036.09|2035.79|2036.79|2036.49|2035.32|2035.01|955
1706621700000|2024-01-30 13:35:00|2036.08|2035.78|2035.31|2034.81|2036.08|2035.78|2035.15|2034.78|873
1706622000000|2024-01-30 13:40:00|2035.29|2035.01|2036.86|2036.56|2036.98|2036.61|2035.12|2034.81|894
1706622300000|2024-01-30 13:45:00|2036.87|2036.57|2037.05|2036.75|2037.52|2037.19|2036.24|2035.83|865
1706622600000|2024-01-30 13:50:00|2037.02|2036.72|2037.08|2036.78|2037.53|2037.23|2036.49|2036.13|849
1706622900000|2024-01-30 13:55:00|2037.09|2036.79|2038|2037.7|2038.25|2037.85|2036.95|2036.58|859
1706623200000|2024-01-30 14:00:00|2037.95|2037.65|2038.37|2038.07|2038.55|2038.25|2037.54|2037.19|892
1706623500000|2024-01-30 14:05:00|2038.28|2037.98|2040.98|2040.68|2041.14|2040.84|2038.27|2037.89|1147
1706623800000|2024-01-30 14:10:00|2040.96|2040.66|2043.04|2042.74|2043.78|2043.48|2040.45|2040.15|1173
1706624100000|2024-01-30 14:15:00|2043.03|2042.73|2045.58|2045.28|2045.72|2045.32|2042.86|2042.49|1145
1706624400000|2024-01-30 14:20:00|2045.54|2045.24|2046.93|2046.63|2047.07|2046.68|2044.8|2044.5|1234
1706624700000|2024-01-30 14:25:00|2046.92|2046.62|2047.63|2047.33|2048.94|2048.55|2046.88|2046.49|1385
1706625000000|2024-01-30 14:30:00|2047.82|2047.52|2047.51|2047.21|2048.42|2048.12|2045.87|2045.53|1392
1706625300000|2024-01-30 14:35:00|2047.6|2047.3|2047.19|2046.89|2047.88|2047.58|2046.59|2046.29|1223
1706625600000|2024-01-30 14:40:00|2047.23|2046.93|2047.39|2046.89|2047.58|2047.28|2046.02|2045.72|1116
1706625900000|2024-01-30 14:45:00|2047.29|2046.99|2047.15|2046.85|2047.51|2047.21|2045.97|2045.67|981
1706626200000|2024-01-30 14:50:00|2047.13|2046.83|2046.7|2046.4|2047.7|2047.4|2045.83|2045.53|1168
1706626500000|2024-01-30 14:55:00|2046.71|2046.41|2046.94|2046.44|2047.2|2046.9|2046.39|2046.05|849
1706626800000|2024-01-30 15:00:00|2046.91|2046.41|2042.23|2041.93|2048.49|2048.19|2041.15|2040.65|1902
1706627100000|2024-01-30 15:05:00|2042.24|2041.94|2038.39|2038.09|2042.53|2042.09|2037.66|2037.36|1822
1706627400000|2024-01-30 15:10:00|2038.5|2038.2|2035.93|2035.63|2039.71|2039.41|2035.49|2035.19|1683
1706627700000|2024-01-30 15:15:00|2035.99|2035.69|2033.64|2033.34|2035.99|2035.69|2032.56|2032.26|1669
1706628000000|2024-01-30 15:20:00|2033.66|2033.36|2031.15|2030.85|2033.7|2033.39|2030.33|2030.03|1632
1706628300000|2024-01-30 15:25:00|2031.18|2030.88|2032.51|2032.01|2032.61|2032.31|2029.26|2028.88|1643
1706628600000|2024-01-30 15:30:00|2032.32|2032.02|2032.61|2032.31|2032.74|2032.44|2030.43|2030.07|1303
1706628900000|2024-01-30 15:35:00|2032.59|2032.29|2032.87|2032.57|2033.73|2033.43|2031.22|2030.86|1383
1706629200000|2024-01-30 15:40:00|2032.94|2032.64|2031.9|2031.4|2032.97|2032.64|2030.53|2030.13|1219
1706629500000|2024-01-30 15:45:00|2031.89|2031.39|2033.58|2033.28|2033.68|2033.38|2031.51|2031.12|1094
1706629800000|2024-01-30 15:50:00|2033.57|2033.27|2032.75|2032.45|2033.68|2033.34|2032.05|2031.65|1007
1706630100000|2024-01-30 15:55:00|2032.77|2032.47|2032.85|2032.55|2033.91|2033.61|2032.53|2032.23|1074
1706630400000|2024-01-30 16:00:00|2032.87|2032.57|2033.23|2032.93|2033.67|2033.37|2032.51|2032.21|1072
1706630700000|2024-01-30 16:05:00|2033.22|2032.92|2033.14|2032.84|2033.59|2033.24|2032.71|2032.38|905
1706631000000|2024-01-30 16:10:00|2033.13|2032.83|2033.49|2033.19|2033.9|2033.53|2032.93|2032.63|987
1706631300000|2024-01-30 16:15:00|2033.5|2033.2|2033.07|2032.77|2033.8|2033.46|2032.83|2032.45|859
1706631600000|2024-01-30 16:20:00|2033.03|2032.73|2033.05|2032.75|2033.29|2032.99|2031.97|2031.67|892
1706631900000|2024-01-30 16:25:00|2033.06|2032.76|2033.16|2032.86|2033.69|2033.39|2032.69|2032.33|957
1706632200000|2024-01-30 16:30:00|2033.17|2032.87|2032.86|2032.56|2034.01|2033.71|2032.67|2032.37|940
1706632500000|2024-01-30 16:35:00|2032.92|2032.62|2033.24|2032.94|2033.54|2033.2|2032.66|2032.36|720
1706632800000|2024-01-30 16:40:00|2033.25|2032.95|2034.29|2033.99|2034.42|2034.12|2033.04|2032.72|730
1706633100000|2024-01-30 16:45:00|2034.26|2033.96|2035|2034.5|2035.49|2035.16|2034.26|2033.91|656
1706633400000|2024-01-30 16:50:00|2035.02|2034.52|2035.04|2034.74|2035.9|2035.51|2034.81|2034.45|602
1706633700000|2024-01-30 16:55:00|2035.05|2034.75|2036.11|2035.81|2036.35|2036.03|2035.05|2034.73|500
1706634000000|2024-01-30 17:00:00|2036.12|2035.82|2035.88|2035.38|2036.42|2036.03|2035.52|2035.2|466
1706634300000|2024-01-30 17:05:00|2035.87|2035.37|2035.93|2035.63|2036.38|2036.08|2035.54|2035.17|515
1706634600000|2024-01-30 17:10:00|2035.95|2035.65|2036.04|2035.74|2036.44|2036.05|2035.68|2035.36|380
1706634900000|2024-01-30 17:15:00|2036.03|2035.73|2035.05|2034.75|2036.08|2035.76|2034.73|2034.34|523
1706635200000|2024-01-30 17:20:00|2035.04|2034.74|2035.62|2035.32|2035.92|2035.61|2034.93|2034.55|450
1706635500000|2024-01-30 17:25:00|2035.61|2035.31|2035.42|2035.12|2036|2035.7|2035.22|2034.88|369
1706635800000|2024-01-30 17:30:00|2035.41|2035.11|2034.15|2033.85|2035.46|2035.16|2034.06|2033.72|522
1706636100000|2024-01-30 17:35:00|2034.14|2033.84|2034.01|2033.51|2034.83|2034.44|2033.93|2033.51|498
1706636400000|2024-01-30 17:40:00|2034.02|2033.52|2033.88|2033.58|2034.59|2034.24|2033.79|2033.43|551
1706636700000|2024-01-30 17:45:00|2033.87|2033.57|2033.83|2033.33|2034|2033.62|2033.43|2033.13|569
1706637000000|2024-01-30 17:50:00|2033.73|2033.43|2033.88|2033.58|2033.99|2033.59|2033.31|2032.93|501
1706637300000|2024-01-30 17:55:00|2033.87|2033.57|2034.24|2033.94|2034.24|2033.94|2033.56|2033.17|479
1706637600000|2024-01-30 18:00:00|2034.23|2033.93|2032.31|2032.01|2034.23|2033.93|2032.31|2031.93|555
1706637900000|2024-01-30 18:05:00|2032.32|2032.02|2033.23|2032.93|2033.63|2033.23|2032.23|2031.84|584
1706638200000|2024-01-30 18:10:00|2033.21|2032.91|2033.02|2032.72|2033.32|2032.92|2032.8|2032.42|448
1706638500000|2024-01-30 18:15:00|2033.05|2032.75|2033.32|2033.02|2033.93|2033.62|2032.96|2032.66|480
1706638800000|2024-01-30 18:20:00|2033.24|2032.94|2032.65|2032.35|2033.59|2033.21|2032.65|2032.24|361
1706639100000|2024-01-30 18:25:00|2032.66|2032.36|2032.91|2032.61|2033.5|2033.13|2032.61|2032.31|526
1706639400000|2024-01-30 18:30:00|2032.92|2032.62|2032.79|2032.49|2033.5|2033.09|2032.69|2032.37|409
1706639700000|2024-01-30 18:35:00|2032.78|2032.48|2032.59|2032.29|2032.84|2032.49|2031.69|2031.38|436
1706640000000|2024-01-30 18:40:00|2032.58|2032.28|2031.99|2031.69|2032.95|2032.58|2031.95|2031.56|344
1706640300000|2024-01-30 18:45:00|2032|2031.7|2032.79|2032.49|2032.89|2032.5|2031.95|2031.65|262
1706640600000|2024-01-30 18:50:00|2032.78|2032.48|2032.91|2032.61|2033.45|2033.04|2032.69|2032.3|354
1706640900000|2024-01-30 18:55:00|2032.92|2032.62|2033|2032.7|2033.21|2032.82|2032.59|2032.29|395
1706641200000|2024-01-30 19:00:00|2032.99|2032.69|2033.44|2033.14|2034|2033.64|2032.58|2032.28|333
1706641500000|2024-01-30 19:05:00|2033.52|2033.02|2034.4|2034.1|2034.51|2034.11|2033.39|2033.02|369
1706641800000|2024-01-30 19:10:00|2034.41|2034.11|2034.81|2034.51|2034.81|2034.51|2034.09|2033.69|379
1706642100000|2024-01-30 19:15:00|2034.83|2034.53|2035.24|2034.74|2035.53|2035.2|2034.8|2034.41|377
1706642400000|2024-01-30 19:20:00|2035.27|2034.77|2035.73|2035.43|2036.27|2035.88|2035.09|2034.72|433
1706642700000|2024-01-30 19:25:00|2035.71|2035.41|2035.93|2035.63|2036.11|2035.72|2035.59|2035.19|362
1706643000000|2024-01-30 19:30:00|2035.92|2035.62|2036.25|2035.75|2036.75|2036.45|2035.84|2035.44|466
1706643300000|2024-01-30 19:35:00|2036.24|2035.74|2036.5|2036.2|2037.33|2036.96|2036.14|2035.74|528
1706643600000|2024-01-30 19:40:00|2036.51|2036.21|2036.81|2036.51|2036.89|2036.56|2036.11|2035.8|402
1706643900000|2024-01-30 19:45:00|2036.8|2036.5|2036.96|2036.66|2037.14|2036.76|2036.31|2035.93|325
1706644200000|2024-01-30 19:50:00|2036.98|2036.68|2036.65|2036.35|2036.99|2036.69|2036.42|2036.12|389
1706644500000|2024-01-30 19:55:00|2036.67|2036.37|2036.33|2036.03|2036.73|2036.43|2036.1|2035.74|471
1706644800000|2024-01-30 20:00:00|2036.31|2036.01|2036.5|2036.2|2036.78|2036.4|2036.21|2035.83|355
1706645100000|2024-01-30 20:05:00|2036.62|2036.12|2035.57|2035.27|2036.62|2036.31|2035.52|2035.12|269
1706645400000|2024-01-30 20:10:00|2035.55|2035.25|2035.66|2035.36|2035.97|2035.64|2035.53|2035.13|360
1706645700000|2024-01-30 20:15:00|2035.67|2035.37|2036.27|2035.77|2036.51|2036.1|2035.63|2035.23|322
1706646000000|2024-01-30 20:20:00|2036.19|2035.89|2036.47|2036.17|2036.78|2036.38|2036.13|2035.73|274
1706646300000|2024-01-30 20:25:00|2036.48|2036.18|2036.75|2036.45|2036.87|2036.53|2036.37|2035.97|227
1706646600000|2024-01-30 20:30:00|2036.74|2036.44|2036.6|2036.1|2036.92|2036.57|2036.49|2036.1|318
1706646900000|2024-01-30 20:35:00|2036.59|2036.09|2036.35|2036.05|2036.76|2036.38|2036.24|2035.85|374
1706647200000|2024-01-30 20:40:00|2036.33|2036.03|2036.32|2036.02|2036.49|2036.15|2035.83|2035.45|365
1706647500000|2024-01-30 20:45:00|2036.33|2036.03|2036.21|2035.91|2036.39|2036.09|2036.12|2035.75|295
1706647800000|2024-01-30 20:50:00|2036.2|2035.9|2036.25|2035.95|2036.57|2036.2|2035.96|2035.56|368
1706648100000|2024-01-30 20:55:00|2036.28|2035.98|2036.22|2035.92|2036.47|2036.07|2036.05|2035.7|466
1706648400000|2024-01-30 21:00:00|2036.24|2035.94|2036.36|2036.06|2036.42|2036.12|2036.13|2035.78|264
1706648700000|2024-01-30 21:05:00|2036.35|2036.05|2036.16|2035.86|2036.38|2036.08|2036.08|2035.75|191
1706649000000|2024-01-30 21:10:00|2036.17|2035.87|2036.17|2035.87|2036.38|2036|2036.09|2035.72|225
1706649300000|2024-01-30 21:15:00|2036.19|2035.89|2036.27|2035.97|2036.47|2036.1|2036.08|2035.76|306
1706649600000|2024-01-30 21:20:00|2036.28|2035.98|2036.44|2036.14|2036.63|2036.21|2036.19|2035.84|180
1706649900000|2024-01-30 21:25:00|2036.46|2036.16|2036.39|2036.09|2036.67|2036.27|2036.25|2035.86|173
1706650200000|2024-01-30 21:30:00|2036.51|2036.01|2036.59|2036.09|2036.69|2036.31|2036.3|2035.97|194
1706650500000|2024-01-30 21:35:00|2036.48|2036.18|2036.57|2036.27|2036.8|2036.4|2036.46|2036.06|239
1706650800000|2024-01-30 21:40:00|2036.71|2036.21|2036.85|2036.35|2037.06|2036.65|2036.61|2036.17|187
1706651100000|2024-01-30 21:45:00|2036.71|2036.41|2036.66|2036.16|2036.92|2036.52|2036.57|2036.16|216
1706651400000|2024-01-30 21:50:00|2036.65|2036.15|2036.7|2036.2|2036.94|2036.55|2036.53|2036.08|247
1706651700000|2024-01-30 21:55:00|2036.73|2036.23|2037.14|2036.84|2037.27|2036.9|2036.57|2036.12|217
1706655600000|2024-01-30 23:00:00|2037.45|2036.95|2036.51|2036.21|2037.5|2037.01|2036.41|2036.1|176
1706655900000|2024-01-30 23:05:00|2036.64|2036.34|2036.84|2036.34|2036.87|2036.47|2036.41|2036.03|160
1706656200000|2024-01-30 23:10:00|2036.76|2036.46|2036.75|2036.25|2037.11|2036.79|2036.59|2036.12|131
1706656500000|2024-01-30 23:15:00|2036.74|2036.24|2036.85|2036.35|2036.87|2036.49|2036.58|2036.18|93
1706656800000|2024-01-30 23:20:00|2036.83|2036.33|2036.56|2036.06|2036.85|2036.4|2036.4|2035.9|74
1706657100000|2024-01-30 23:25:00|2036.55|2036.05|2036.29|2035.79|2036.66|2036.22|2036.17|2035.76|104
1706657400000|2024-01-30 23:30:00|2036.27|2035.99|2036.44|2035.94|2036.57|2036.19|2036.26|2035.78|137
1706657700000|2024-01-30 23:35:00|2036.33|2036.03|2036.05|2035.75|2036.43|2036.05|2035.91|2035.51|184
1706658000000|2024-01-30 23:40:00|2036.15|2035.65|2036.61|2036.31|2036.75|2036.36|2036.05|2035.65|181
1706658300000|2024-01-30 23:45:00|2036.59|2036.29|2036.77|2036.27|2036.87|2036.43|2036.41|2036|157
1706658600000|2024-01-30 23:50:00|2036.68|2036.38|2036.87|2036.37|2037.17|2036.73|2036.66|2036.26|172
1706658900000|2024-01-30 23:55:00|2036.86|2036.36|2036.77|2036.27|2036.94|2036.55|2036.57|2036.17|177
1706659200000|2024-01-31 00:00:00|2036.8|2036.3|2037.57|2037.27|2037.74|2037.36|2036.71|2036.26|379
1706659500000|2024-01-31 00:05:00|2037.59|2037.29|2038.08|2037.58|2038.18|2037.75|2037.46|2037.11|359
1706659800000|2024-01-31 00:10:00|2038.09|2037.59|2038.06|2037.76|2038.3|2037.94|2037.66|2037.26|326
1706660100000|2024-01-31 00:15:00|2038.16|2037.66|2038.52|2038.22|2038.84|2038.49|2037.88|2037.49|420
1706660400000|2024-01-31 00:20:00|2038.54|2038.24|2038.23|2037.93|2038.98|2038.58|2038.23|2037.88|311
1706660700000|2024-01-31 00:25:00|2038.32|2038.02|2037.7|2037.2|2038.65|2038.28|2037.59|2037.18|417
1706661000000|2024-01-31 00:30:00|2037.74|2037.24|2037.49|2036.99|2038.03|2037.63|2037.29|2036.98|550
1706661300000|2024-01-31 00:35:00|2037.5|2037|2037.56|2037.26|2037.77|2037.4|2037.18|2036.76|263
1706661600000|2024-01-31 00:40:00|2037.54|2037.24|2036.42|2035.92|2037.64|2037.24|2036.13|2035.72|363
1706661900000|2024-01-31 00:45:00|2036.41|2035.91|2036.68|2036.38|2036.89|2036.46|2036.32|2035.9|229
1706662200000|2024-01-31 00:50:00|2036.78|2036.28|2036.15|2035.85|2036.81|2036.34|2036.04|2035.64|353
1706662500000|2024-01-31 00:55:00|2036.16|2035.86|2036.44|2035.94|2037.08|2036.65|2036.16|2035.86|340
1706662800000|2024-01-31 01:00:00|2036.4|2035.9|2036.44|2035.94|2037.49|2037.11|2036.06|2035.67|771
1706663100000|2024-01-31 01:05:00|2036.34|2036.04|2036.6|2036.3|2036.96|2036.58|2036.15|2035.78|489
1706663400000|2024-01-31 01:10:00|2036.7|2036.2|2036.85|2036.35|2037.02|2036.57|2036.35|2036.03|373
1706663700000|2024-01-31 01:15:00|2036.86|2036.36|2036.91|2036.41|2036.99|2036.6|2036.64|2036.28|406
1706664000000|2024-01-31 01:20:00|2036.92|2036.42|2036.46|2035.96|2036.93|2036.43|2036.29|2035.9|402
1706664300000|2024-01-31 01:25:00|2036.42|2035.92|2036.29|2035.79|2036.47|2036.17|2035.97|2035.47|350
1706664600000|2024-01-31 01:30:00|2036.23|2035.73|2035.65|2035.35|2036.7|2036.35|2035.45|2035.05|609
1706664900000|2024-01-31 01:35:00|2035.63|2035.33|2035.72|2035.22|2035.83|2035.5|2035.2|2034.87|516
1706665200000|2024-01-31 01:40:00|2035.71|2035.21|2035.57|2035.07|2035.87|2035.48|2035.34|2034.99|513
1706665500000|2024-01-31 01:45:00|2035.58|2035.08|2035.42|2034.92|2035.74|2035.38|2034.97|2034.56|430
1706665800000|2024-01-31 01:50:00|2035.43|2034.93|2034.96|2034.66|2035.94|2035.52|2034.66|2034.27|512
1706666100000|2024-01-31 01:55:00|2035.06|2034.56|2035|2034.5|2035.43|2035.07|2034.76|2034.38|457
1706666400000|2024-01-31 02:00:00|2034.96|2034.46|2034.81|2034.31|2035.24|2034.79|2034.44|2034.06|476
1706666700000|2024-01-31 02:05:00|2034.76|2034.26|2033.98|2033.48|2034.83|2034.43|2033.89|2033.47|536
1706667000000|2024-01-31 02:10:00|2033.94|2033.64|2034.29|2033.79|2034.56|2034.08|2033.79|2033.46|506
1706667300000|2024-01-31 02:15:00|2034.28|2033.78|2034.31|2034.01|2034.84|2034.44|2034.11|2033.7|448
1706667600000|2024-01-31 02:20:00|2034.42|2033.92|2034.16|2033.86|2034.8|2034.41|2034.05|2033.68|358
1706667900000|2024-01-31 02:25:00|2034.18|2033.88|2033.46|2032.96|2034.28|2033.88|2033.11|2032.79|452
1706668200000|2024-01-31 02:30:00|2033.47|2032.97|2033.98|2033.48|2034.07|2033.57|2033.32|2032.89|472
1706668500000|2024-01-31 02:35:00|2033.97|2033.47|2033.47|2033.17|2034.18|2033.68|2033.33|2032.93|334
1706668800000|2024-01-31 02:40:00|2033.56|2033.06|2034.09|2033.59|2034.23|2033.81|2033.45|2033.03|437
1706669100000|2024-01-31 02:45:00|2034.08|2033.58|2033.44|2032.94|2034.25|2033.85|2033.05|2032.66|376
1706669400000|2024-01-31 02:50:00|2033.43|2032.93|2033.55|2033.25|2033.72|2033.34|2033.29|2032.89|233
1706669700000|2024-01-31 02:55:00|2033.56|2033.26|2034|2033.5|2034.01|2033.64|2033.49|2033.07|288
1706670000000|2024-01-31 03:00:00|2033.99|2033.49|2034.07|2033.57|2034.3|2033.9|2033.73|2033.33|267
1706670300000|2024-01-31 03:05:00|2033.98|2033.68|2034.49|2033.99|2034.53|2034.13|2033.9|2033.48|221
1706670600000|2024-01-31 03:10:00|2034.48|2033.98|2034.08|2033.78|2034.54|2034.14|2033.97|2033.56|182
1706670900000|2024-01-31 03:15:00|2034.07|2033.77|2034.18|2033.68|2034.18|2033.78|2033.72|2033.32|328
1706671200000|2024-01-31 03:20:00|2034.06|2033.76|2034.03|2033.53|2034.2|2033.8|2033.81|2033.47|200
1706671500000|2024-01-31 03:25:00|2034.04|2033.54|2033.88|2033.38|2034.08|2033.7|2033.73|2033.33|286
1706671800000|2024-01-31 03:30:00|2033.87|2033.37|2033.86|2033.36|2034.1|2033.75|2033.68|2033.28|226
1706672100000|2024-01-31 03:35:00|2033.87|2033.37|2033.8|2033.3|2033.91|2033.52|2033.68|2033.28|172
1706672400000|2024-01-31 03:40:00|2033.79|2033.29|2033.83|2033.33|2033.83|2033.47|2033.26|2032.86|171
1706672700000|2024-01-31 03:45:00|2033.79|2033.29|2034.04|2033.54|2034.13|2033.73|2033.58|2033.18|199
1706673000000|2024-01-31 03:50:00|2033.99|2033.49|2034.07|2033.57|2034.19|2033.79|2033.83|2033.35|224
1706673300000|2024-01-31 03:55:00|2034.06|2033.56|2034.23|2033.73|2034.35|2033.95|2033.95|2033.56|188
1706673600000|2024-01-31 04:00:00|2034.19|2033.69|2033.77|2033.47|2034.19|2033.77|2033.64|2033.25|121
1706673900000|2024-01-31 04:05:00|2033.86|2033.36|2033.61|2033.31|2033.86|2033.43|2033.44|2033.07|202
1706674200000|2024-01-31 04:10:00|2033.6|2033.3|2033.89|2033.39|2033.98|2033.51|2033.42|2033.02|170
1706674500000|2024-01-31 04:15:00|2033.88|2033.38|2033.94|2033.64|2034.1|2033.71|2033.66|2033.28|158
1706674800000|2024-01-31 04:20:00|2033.99|2033.69|2034.11|2033.81|2034.31|2033.94|2033.92|2033.51|145
1706675100000|2024-01-31 04:25:00|2034.2|2033.7|2034.12|2033.62|2034.49|2034.1|2033.89|2033.5|169
1706675400000|2024-01-31 04:30:00|2034|2033.7|2033.95|2033.65|2034.31|2033.91|2033.93|2033.54|138
1706675700000|2024-01-31 04:35:00|2033.94|2033.64|2034.28|2033.98|2034.33|2034|2033.94|2033.51|159
1706676000000|2024-01-31 04:40:00|2034.26|2033.96|2034.45|2033.95|2034.56|2034.2|2034.06|2033.63|185
1706676300000|2024-01-31 04:45:00|2034.46|2033.96|2034.52|2034.22|2034.7|2034.27|2034.25|2033.83|172
1706676600000|2024-01-31 04:50:00|2034.53|2034.23|2034.55|2034.25|2034.78|2034.38|2034.4|2034.05|120
1706676900000|2024-01-31 04:55:00|2034.68|2034.18|2034.88|2034.38|2035.14|2034.75|2034.52|2034.13|284
1706677200000|2024-01-31 05:00:00|2034.89|2034.39|2034.43|2034.13|2034.89|2034.49|2034.21|2033.87|338
1706677500000|2024-01-31 05:05:00|2034.49|2034.19|2034.39|2034.09|2034.71|2034.32|2034.29|2033.87|227
1706677800000|2024-01-31 05:10:00|2034.42|2034.12|2034.11|2033.81|2034.57|2034.17|2034.07|2033.68|165
1706678100000|2024-01-31 05:15:00|2034.1|2033.8|2033.94|2033.64|2034.3|2033.91|2033.93|2033.54|267
1706678400000|2024-01-31 05:20:00|2033.95|2033.65|2033.55|2033.25|2034.08|2033.67|2033.53|2033.15|230
1706678700000|2024-01-31 05:25:00|2033.67|2033.17|2033.85|2033.35|2034.12|2033.72|2033.54|2033.17|254
1706679000000|2024-01-31 05:30:00|2033.73|2033.43|2034|2033.7|2034.19|2033.83|2033.51|2033.12|274
1706679300000|2024-01-31 05:35:00|2034.01|2033.71|2034.07|2033.57|2034.23|2033.84|2033.8|2033.42|288
1706679600000|2024-01-31 05:40:00|2034.06|2033.56|2034.09|2033.59|2034.17|2033.8|2033.83|2033.4|288
1706679900000|2024-01-31 05:45:00|2034.08|2033.58|2034.21|2033.71|2034.32|2033.93|2033.73|2033.3|300
1706680200000|2024-01-31 05:50:00|2034.2|2033.7|2034.4|2034.1|2034.81|2034.43|2034.14|2033.69|332
1706680500000|2024-01-31 05:55:00|2034.41|2034.11|2035.43|2034.93|2035.58|2035.11|2034.39|2033.98|445
1706680800000|2024-01-31 06:00:00|2035.42|2034.92|2035.66|2035.36|2036.32|2035.91|2035.26|2034.88|425
1706681100000|2024-01-31 06:05:00|2035.72|2035.22|2035.63|2035.33|2035.87|2035.47|2035.39|2034.97|331
1706681400000|2024-01-31 06:10:00|2035.72|2035.22|2035.49|2034.99|2035.83|2035.41|2035.31|2034.92|304
1706681700000|2024-01-31 06:15:00|2035.55|2035.05|2035.07|2034.57|2035.55|2035.11|2034.83|2034.43|331
1706682000000|2024-01-31 06:20:00|2035.06|2034.56|2034.84|2034.54|2035.6|2035.2|2034.83|2034.45|294
1706682300000|2024-01-31 06:25:00|2034.83|2034.53|2034.82|2034.32|2035.11|2034.72|2034.59|2034.19|224
1706682600000|2024-01-31 06:30:00|2034.73|2034.43|2034.53|2034.23|2034.98|2034.57|2034.32|2033.96|271
1706682900000|2024-01-31 06:35:00|2034.54|2034.24|2034.08|2033.78|2034.72|2034.33|2034.07|2033.68|294
1706683200000|2024-01-31 06:40:00|2034.09|2033.79|2034.48|2033.98|2034.61|2034.24|2033.82|2033.42|347
1706683500000|2024-01-31 06:45:00|2034.37|2034.07|2034.56|2034.06|2034.59|2034.29|2034.12|2033.73|284
1706683800000|2024-01-31 06:50:00|2034.55|2034.05|2034.37|2033.87|2034.56|2034.11|2034.08|2033.68|336
1706684100000|2024-01-31 06:55:00|2034.33|2033.83|2034.59|2034.29|2034.92|2034.48|2034.12|2033.72|349
1706684400000|2024-01-31 07:00:00|2034.54|2034.24|2034.43|2034.13|2034.92|2034.51|2034.13|2033.74|484
1706684700000|2024-01-31 07:05:00|2034.44|2034.14|2035.73|2035.23|2035.74|2035.33|2034.31|2033.92|419
1706685000000|2024-01-31 07:10:00|2035.74|2035.24|2037.12|2036.62|2037.13|2036.74|2035.61|2035.22|559
1706685300000|2024-01-31 07:15:00|2037.11|2036.61|2037.68|2037.18|2037.79|2037.46|2036.89|2036.49|507
1706685600000|2024-01-31 07:20:00|2037.67|2037.17|2037.22|2036.92|2037.67|2037.27|2036.76|2036.37|514
1706685900000|2024-01-31 07:25:00|2037.34|2036.84|2037.67|2037.17|2038.2|2037.7|2036.84|2036.46|533
1706686200000|2024-01-31 07:30:00|2037.68|2037.18|2038.6|2038.1|2038.96|2038.48|2037.43|2037.05|610
1706686500000|2024-01-31 07:35:00|2038.5|2038.2|2038.06|2037.76|2038.67|2038.33|2037.81|2037.43|512
1706686800000|2024-01-31 07:40:00|2038.05|2037.75|2036.97|2036.47|2038.07|2037.77|2036.63|2036.23|484
1706687100000|2024-01-31 07:45:00|2036.87|2036.57|2036.77|2036.47|2037.73|2037.33|2036.37|2035.97|738
1706687400000|2024-01-31 07:50:00|2036.8|2036.5|2036.44|2036.14|2037.75|2037.35|2036.18|2035.8|627
1706687700000|2024-01-31 07:55:00|2036.42|2036.12|2036.8|2036.5|2036.95|2036.56|2035.87|2035.41|640
1706688000000|2024-01-31 08:00:00|2036.81|2036.51|2036.54|2036.24|2038.07|2037.59|2036.44|2036.09|876
1706688300000|2024-01-31 08:05:00|2036.53|2036.23|2036.4|2036.1|2037.38|2037|2036.4|2036.04|534
1706688600000|2024-01-31 08:10:00|2036.39|2036.09|2037.65|2037.35|2037.78|2037.37|2036.36|2035.95|547
1706688900000|2024-01-31 08:15:00|2037.69|2037.39|2038.33|2037.83|2038.47|2038.1|2037.44|2037.03|542
1706689200000|2024-01-31 08:20:00|2038.35|2038.05|2039.23|2038.93|2039.43|2039.05|2038.27|2037.93|559
1706689500000|2024-01-31 08:25:00|2039.22|2038.92|2038.73|2038.43|2039.6|2039.3|2038.64|2038.27|568
1706689800000|2024-01-31 08:30:00|2038.75|2038.45|2039.47|2039.17|2039.72|2039.4|2038.75|2038.45|613
1706690100000|2024-01-31 08:35:00|2039.48|2039.18|2039.79|2039.29|2040.07|2039.67|2039.41|2039.07|535
1706690400000|2024-01-31 08:40:00|2039.69|2039.39|2040.14|2039.84|2040.75|2040.34|2039.61|2039.28|549
1706690700000|2024-01-31 08:45:00|2040.16|2039.86|2040.02|2039.72|2040.56|2040.16|2039.91|2039.53|510
1706691000000|2024-01-31 08:50:00|2040.03|2039.73|2040.17|2039.67|2040.58|2040.24|2039.9|2039.45|559
1706691300000|2024-01-31 08:55:00|2040.18|2039.68|2039.38|2038.88|2040.18|2039.75|2039.03|2038.65|594
1706691600000|2024-01-31 09:00:00|2039.25|2038.95|2039.61|2039.31|2039.8|2039.38|2039.06|2038.66|594
1706691900000|2024-01-31 09:05:00|2039.63|2039.33|2038.51|2038.21|2039.74|2039.39|2038.36|2038.06|502
1706692200000|2024-01-31 09:10:00|2038.55|2038.25|2038.58|2038.28|2038.71|2038.31|2038.2|2037.81|433
1706692500000|2024-01-31 09:15:00|2038.68|2038.18|2038.78|2038.28|2038.98|2038.63|2038.42|2038.06|466
1706692800000|2024-01-31 09:20:00|2038.65|2038.35|2039.72|2039.42|2039.99|2039.61|2038.39|2037.97|453
1706693100000|2024-01-31 09:25:00|2039.88|2039.38|2039.72|2039.42|2040.11|2039.73|2039.32|2038.96|462
1706693400000|2024-01-31 09:30:00|2039.76|2039.46|2039.59|2039.29|2040.09|2039.71|2039.51|2039.14|383
1706693700000|2024-01-31 09:35:00|2039.58|2039.28|2039.55|2039.05|2039.85|2039.45|2039.42|2039.04|334
1706694000000|2024-01-31 09:40:00|2039.54|2039.04|2039.72|2039.42|2039.96|2039.6|2039.31|2039.01|362
1706694300000|2024-01-31 09:45:00|2039.82|2039.32|2039.7|2039.4|2040.07|2039.71|2039.41|2039.05|344
1706694600000|2024-01-31 09:50:00|2039.71|2039.41|2038.67|2038.37|2039.71|2039.41|2038.6|2038.26|430
1706694900000|2024-01-31 09:55:00|2038.77|2038.27|2038.52|2038.02|2038.78|2038.38|2038.11|2037.72|612
1706695200000|2024-01-31 10:00:00|2038.43|2038.13|2038.34|2038.04|2038.83|2038.45|2038.28|2037.89|496
1706695500000|2024-01-31 10:05:00|2038.35|2038.05|2038.04|2037.54|2038.53|2038.14|2037.73|2037.33|398
1706695800000|2024-01-31 10:10:00|2038.03|2037.53|2037.77|2037.47|2038.09|2037.74|2037.44|2037.14|361
1706696100000|2024-01-31 10:15:00|2037.88|2037.38|2038.37|2038.07|2038.51|2038.12|2037.59|2037.21|390
1706696400000|2024-01-31 10:20:00|2038.38|2038.08|2038.17|2037.87|2038.43|2038.08|2037.88|2037.54|351
1706696700000|2024-01-31 10:25:00|2038.27|2037.77|2037.8|2037.5|2038.28|2037.89|2037.79|2037.4|333
1706697000000|2024-01-31 10:30:00|2037.82|2037.52|2038.2|2037.9|2038.61|2038.11|2037.62|2037.2|499
1706697300000|2024-01-31 10:35:00|2038.26|2037.96|2037.76|2037.46|2038.38|2037.98|2037.53|2037.18|361
1706697600000|2024-01-31 10:40:00|2037.73|2037.43|2037.32|2037.02|2037.99|2037.64|2037.1|2036.75|308
1706697900000|2024-01-31 10:45:00|2037.25|2036.95|2037.42|2037.12|2037.78|2037.48|2037.15|2036.76|330
1706698200000|2024-01-31 10:50:00|2037.41|2037.11|2036.99|2036.69|2037.55|2037.22|2036.79|2036.42|327
1706698500000|2024-01-31 10:55:00|2037.08|2036.58|2037.3|2036.8|2037.33|2036.97|2036.8|2036.44|357
1706698800000|2024-01-31 11:00:00|2037.18|2036.88|2038.34|2037.84|2038.37|2038.02|2037.1|2036.7|524
1706699100000|2024-01-31 11:05:00|2038.35|2037.85|2038.84|2038.54|2039.25|2038.85|2038.19|2037.81|445
1706699400000|2024-01-31 11:10:00|2038.87|2038.57|2038.49|2037.99|2038.98|2038.6|2038.4|2037.99|396
1706699700000|2024-01-31 11:15:00|2038.5|2038|2038.75|2038.25|2038.94|2038.54|2038.27|2037.95|453
1706700000000|2024-01-31 11:20:00|2038.76|2038.26|2038.23|2037.73|2038.84|2038.4|2037.71|2037.26|325
1706700300000|2024-01-31 11:25:00|2038.22|2037.72|2038.33|2038.03|2038.39|2038.09|2037.94|2037.57|305
1706700600000|2024-01-31 11:30:00|2038.43|2037.93|2038.22|2037.92|2038.5|2038.12|2037.85|2037.47|328
1706700900000|2024-01-31 11:35:00|2038.24|2037.94|2038.58|2038.28|2038.65|2038.29|2038.05|2037.71|347
1706701200000|2024-01-31 11:40:00|2038.57|2038.27|2037.81|2037.51|2038.74|2038.35|2037.69|2037.3|286
1706701500000|2024-01-31 11:45:00|2037.82|2037.52|2037.85|2037.55|2038.15|2037.73|2037.64|2037.25|275
1706701800000|2024-01-31 11:50:00|2037.96|2037.46|2037.41|2037.11|2037.96|2037.6|2037.31|2036.93|302
1706702100000|2024-01-31 11:55:00|2037.4|2037.1|2037.5|2037.2|2037.75|2037.35|2037.15|2036.82|312
1706702400000|2024-01-31 12:00:00|2037.59|2037.09|2037.62|2037.12|2038.03|2037.65|2037.3|2036.92|485
1706702700000|2024-01-31 12:05:00|2037.54|2037.24|2038.52|2038.22|2038.75|2038.35|2037.52|2037.12|478
1706703000000|2024-01-31 12:10:00|2038.48|2038.18|2038.22|2037.92|2038.65|2038.29|2037.94|2037.55|364
1706703300000|2024-01-31 12:15:00|2038.28|2037.98|2038.97|2038.67|2039.03|2038.73|2038.08|2037.72|425
1706703600000|2024-01-31 12:20:00|2038.96|2038.66|2039.16|2038.86|2039.51|2039.12|2038.67|2038.24|426
1706703900000|2024-01-31 12:25:00|2039.19|2038.89|2038.47|2038.17|2039.28|2038.98|2038.45|2038.03|438
1706704200000|2024-01-31 12:30:00|2038.46|2038.16|2038.23|2037.93|2038.75|2038.39|2038.03|2037.67|458
1706704500000|2024-01-31 12:35:00|2038.22|2037.92|2038.45|2038.15|2038.68|2038.38|2038.19|2037.85|315
1706704800000|2024-01-31 12:40:00|2038.47|2038.17|2038.73|2038.43|2039.09|2038.71|2038.29|2037.9|492
1706705100000|2024-01-31 12:45:00|2038.72|2038.42|2039.55|2039.05|2039.83|2039.53|2038.51|2038.09|512
1706705400000|2024-01-31 12:50:00|2039.46|2039.16|2039.24|2038.74|2039.67|2039.32|2038.8|2038.48|512
1706705700000|2024-01-31 12:55:00|2039.15|2038.85|2038.86|2038.36|2039.4|2039.01|2038.5|2038.2|497
1706706000000|2024-01-31 13:00:00|2038.83|2038.33|2037|2036.7|2038.95|2038.65|2036.94|2036.56|1015
1706706300000|2024-01-31 13:05:00|2036.99|2036.69|2037.51|2037.21|2038.17|2037.77|2036.26|2035.89|848
1706706600000|2024-01-31 13:10:00|2037.52|2037.22|2036.87|2036.37|2037.82|2037.48|2036.41|2036.02|774
1706706900000|2024-01-31 13:15:00|2036.83|2036.33|2038.54|2038.04|2040.59|2040.09|2036.83|2036.33|1426
1706707200000|2024-01-31 13:20:00|2038.57|2038.27|2038.74|2038.44|2039.33|2039.03|2037.94|2037.6|1108
1706707500000|2024-01-31 13:25:00|2038.73|2038.43|2038.55|2038.05|2038.78|2038.43|2037.7|2037.34|757
1706707800000|2024-01-31 13:30:00|2038.47|2037.97|2040.37|2040.07|2041.23|2040.88|2038.06|2037.66|1707
1706708100000|2024-01-31 13:35:00|2040.5|2040|2040.24|2039.94|2040.78|2040.47|2038.92|2038.54|1369
1706708400000|2024-01-31 13:40:00|2040.23|2039.93|2041.03|2040.73|2042.43|2042|2039.88|2039.58|1296
1706708700000|2024-01-31 13:45:00|2041.02|2040.72|2041.44|2041.14|2042.57|2042.25|2040.31|2040.01|1152
1706709000000|2024-01-31 13:50:00|2041.32|2041.02|2042.55|2042.25|2042.61|2042.31|2040.97|2040.63|1190
1706709300000|2024-01-31 13:55:00|2042.66|2042.36|2042.18|2041.88|2043.48|2043.13|2041.99|2041.64|1072
1706709600000|2024-01-31 14:00:00|2042.17|2041.87|2041.87|2041.57|2042.37|2042.01|2040.95|2040.65|1228
1706709900000|2024-01-31 14:05:00|2041.86|2041.56|2042.79|2042.49|2042.82|2042.52|2041.53|2041.17|1053
1706710200000|2024-01-31 14:10:00|2042.8|2042.5|2044.46|2044.16|2044.68|2044.38|2042.78|2042.45|898
1706710500000|2024-01-31 14:15:00|2044.47|2044.17|2043.57|2043.27|2044.58|2044.17|2042.92|2042.54|1056
1706710800000|2024-01-31 14:20:00|2043.58|2043.28|2044.03|2043.73|2044.26|2043.9|2043.48|2043.11|736
1706711100000|2024-01-31 14:25:00|2044.08|2043.78|2044.58|2044.28|2044.92|2044.6|2043.95|2043.5|913
1706711400000|2024-01-31 14:30:00|2044.6|2044.3|2045.99|2045.69|2046.33|2046.03|2044.36|2044.06|1135
1706711700000|2024-01-31 14:35:00|2046.05|2045.75|2048.08|2047.78|2048.8|2048.5|2044.92|2044.59|1501
1706712000000|2024-01-31 14:40:00|2048.07|2047.77|2050.08|2049.58|2050.87|2050.57|2047.3|2046.92|1413
1706712300000|2024-01-31 14:45:00|2050.12|2049.62|2051.95|2051.65|2053.91|2053.61|2050.12|2049.62|1700
1706712600000|2024-01-31 14:50:00|2051.99|2051.69|2054.12|2053.82|2055.47|2055.17|2051.83|2051.53|1621
1706712900000|2024-01-31 14:55:00|2054.22|2053.92|2051.87|2051.37|2055.56|2055.2|2051.51|2051.21|1660
1706713200000|2024-01-31 15:00:00|2051.82|2051.32|2051.02|2050.72|2054.13|2053.71|2050.67|2050.28|1577
1706713500000|2024-01-31 15:05:00|2051.01|2050.71|2054.29|2053.99|2054.83|2054.48|2050.94|2050.64|1543
1706713800000|2024-01-31 15:10:00|2054.31|2054.01|2053.44|2053.14|2056.2|2055.87|2052.83|2052.53|1430
1706714100000|2024-01-31 15:15:00|2053.31|2053.01|2055.07|2054.77|2056.19|2055.84|2053.31|2053.01|1352
1706714400000|2024-01-31 15:20:00|2055.04|2054.74|2053.18|2052.88|2055.35|2054.96|2051.42|2051.12|1452
1706714700000|2024-01-31 15:25:00|2053.17|2052.87|2052.72|2052.42|2053.76|2053.46|2052.11|2051.81|1218
1706715000000|2024-01-31 15:30:00|2052.73|2052.43|2053.59|2053.29|2054.08|2053.77|2052.2|2051.9|1305
1706715300000|2024-01-31 15:35:00|2053.58|2053.28|2052.63|2052.33|2054.32|2054|2052.47|2052.17|1184
1706715600000|2024-01-31 15:40:00|2052.6|2052.3|2052.93|2052.63|2053.68|2053.31|2052.4|2052.1|1158
1706715900000|2024-01-31 15:45:00|2053.01|2052.71|2054.16|2053.86|2054.4|2054.1|2053.01|2052.71|1101
1706716200000|2024-01-31 15:50:00|2054.15|2053.85|2052.93|2052.63|2054.23|2053.93|2052.64|2052.28|1366
1706716500000|2024-01-31 15:55:00|2052.96|2052.66|2052.49|2052.19|2053.37|2053|2051.78|2051.48|1288
1706716800000|2024-01-31 16:00:00|2052.48|2052.18|2050|2049.7|2053.94|2053.57|2050|2049.7|1201
1706717100000|2024-01-31 16:05:00|2050.13|2049.83|2048.18|2047.68|2050.74|2050.36|2047.67|2047.31|1374
1706717400000|2024-01-31 16:10:00|2048.07|2047.77|2048.57|2048.27|2049.7|2049.27|2047.67|2047.33|1185
1706717700000|2024-01-31 16:15:00|2048.56|2048.26|2049.91|2049.61|2050.38|2050.07|2048.53|2048.23|1129
1706718000000|2024-01-31 16:20:00|2049.9|2049.6|2051.11|2050.81|2051.28|2050.98|2049.07|2048.77|1135
1706718300000|2024-01-31 16:25:00|2051.12|2050.82|2050.8|2050.5|2051.57|2051.19|2049.98|2049.68|992
1706718600000|2024-01-31 16:30:00|2050.81|2050.51|2050.55|2050.25|2051.65|2051.3|2049.5|2049.14|1150
1706718900000|2024-01-31 16:35:00|2050.48|2050.18|2050.85|2050.55|2051.6|2051.27|2049.78|2049.48|1088
1706719200000|2024-01-31 16:40:00|2050.86|2050.56|2049.39|2049.09|2051.34|2050.98|2049.32|2049.01|1030
1706719500000|2024-01-31 16:45:00|2049.42|2049.12|2050.43|2050.13|2050.59|2050.22|2047.87|2047.57|1028
1706719800000|2024-01-31 16:50:00|2050.45|2050.15|2050.9|2050.6|2051.78|2051.36|2050.43|2050.04|862
1706720100000|2024-01-31 16:55:00|2050.92|2050.62|2050.31|2049.81|2050.92|2050.62|2049.9|2049.53|813
1706720400000|2024-01-31 17:00:00|2050.3|2049.8|2050.42|2050.12|2050.72|2050.32|2049.72|2049.32|803
1706720700000|2024-01-31 17:05:00|2050.41|2050.11|2050.02|2049.72|2050.48|2050.13|2049.51|2049.17|632
1706721000000|2024-01-31 17:10:00|2050.1|2049.8|2050.34|2050.04|2051.42|2051|2049.86|2049.47|780
1706721300000|2024-01-31 17:15:00|2050.33|2050.03|2049.74|2049.44|2050.72|2050.37|2049.62|2049.3|662
1706721600000|2024-01-31 17:20:00|2049.73|2049.43|2050.03|2049.73|2050.34|2049.94|2049.6|2049.24|615
1706721900000|2024-01-31 17:25:00|2050.12|2049.62|2049.93|2049.63|2050.47|2050.1|2049.64|2049.29|649
1706722200000|2024-01-31 17:30:00|2049.94|2049.64|2050.17|2049.67|2050.5|2050.12|2049.94|2049.56|428
1706722500000|2024-01-31 17:35:00|2050.18|2049.68|2049.94|2049.44|2050.21|2049.87|2049.54|2049.17|540
1706722800000|2024-01-31 17:40:00|2049.82|2049.52|2050.37|2050.07|2050.77|2050.47|2049.56|2049.26|580
1706723100000|2024-01-31 17:45:00|2050.36|2050.06|2050|2049.7|2050.46|2050.06|2049.49|2049.12|564
1706723400000|2024-01-31 17:50:00|2050.1|2049.6|2050.2|2049.9|2050.41|2050.03|2049.75|2049.36|486
1706723700000|2024-01-31 17:55:00|2050.19|2049.89|2049.84|2049.54|2050.49|2050.09|2049.69|2049.3|508
1706724000000|2024-01-31 18:00:00|2049.75|2049.45|2048.53|2048.23|2049.77|2049.47|2048.47|2048.09|684
1706724300000|2024-01-31 18:05:00|2048.57|2048.27|2049.14|2048.84|2049.26|2048.89|2048.38|2048.04|524
1706724600000|2024-01-31 18:10:00|2049.13|2048.83|2048.36|2048.06|2049.31|2048.91|2048.17|2047.81|466
1706724900000|2024-01-31 18:15:00|2048.42|2048.12|2048.75|2048.45|2049.26|2048.87|2048.34|2048.04|461
1706725200000|2024-01-31 18:20:00|2048.74|2048.44|2048.81|2048.51|2048.92|2048.54|2048.04|2047.74|688
1706725500000|2024-01-31 18:25:00|2048.9|2048.4|2049.48|2049.18|2049.61|2049.31|2048.46|2048.05|664
1706725800000|2024-01-31 18:30:00|2049.41|2049.11|2048.44|2048.14|2050.07|2049.77|2048.14|2047.76|674
1706726100000|2024-01-31 18:35:00|2048.53|2048.23|2048.19|2047.89|2048.75|2048.45|2047.97|2047.57|567
1706726400000|2024-01-31 18:40:00|2048.18|2047.88|2047.15|2046.85|2048.25|2047.93|2046.88|2046.5|559
1706726700000|2024-01-31 18:45:00|2047.25|2046.75|2046.81|2046.51|2047.28|2046.86|2046.3|2045.91|551
1706727000000|2024-01-31 18:50:00|2046.77|2046.47|2046.26|2045.96|2047.38|2046.98|2045.93|2045.6|736
1706727300000|2024-01-31 18:55:00|2046.29|2045.99|2046.48|2045.98|2047.59|2046.97|2046.26|2045.9|719
1706727600000|2024-01-31 19:00:00|2046.66|2046.16|2044.96|2044.46|2049.24|2048.18|2039.75|2038.78|2127
1706727900000|2024-01-31 19:05:00|2044.97|2044.47|2045.19|2044.69|2048.69|2048.39|2044.11|2043.61|1907
1706728200000|2024-01-31 19:10:00|2045.18|2044.68|2045.59|2045.09|2046.99|2046.49|2044.12|2043.62|1727
1706728500000|2024-01-31 19:15:00|2045.67|2045.17|2044.2|2043.7|2046.59|2046.09|2043.66|2043.16|1574
1706728800000|2024-01-31 19:20:00|2044.11|2043.61|2042.32|2041.82|2044.43|2044|2040.7|2040.2|1596
1706729100000|2024-01-31 19:25:00|2042.39|2041.89|2042.74|2042.24|2043.24|2042.74|2041.4|2040.9|1350
1706729400000|2024-01-31 19:30:00|2042.85|2042.35|2044.77|2044.27|2046.46|2045.96|2041.21|2040.71|1844
1706729700000|2024-01-31 19:35:00|2044.74|2044.24|2047.66|2047.16|2048.36|2047.86|2042.46|2041.96|2049
1706730000000|2024-01-31 19:40:00|2047.57|2047.07|2049.05|2048.55|2050.93|2050.43|2045.58|2045.08|2038
1706730300000|2024-01-31 19:45:00|2049.13|2048.63|2048.11|2047.61|2051.12|2050.62|2048.04|2047.54|1841
1706730600000|2024-01-31 19:50:00|2048.21|2047.71|2048|2047.5|2048.81|2048.31|2045.57|2045.07|1730
1706730900000|2024-01-31 19:55:00|2047.97|2047.47|2045.11|2044.61|2049.15|2048.65|2044.76|2044.26|1629
1706731200000|2024-01-31 20:00:00|2045.09|2044.59|2035.34|2034.84|2046.25|2045.75|2032.49|2031.99|2031
1706731500000|2024-01-31 20:05:00|2035.3|2034.8|2035.85|2035.55|2037|2036.5|2031.19|2030.69|2047
1706731800000|2024-01-31 20:10:00|2035.71|2035.41|2036.81|2036.31|2037.82|2037.32|2033.51|2033.01|1842
1706732100000|2024-01-31 20:15:00|2036.8|2036.3|2036.99|2036.49|2038.8|2038.3|2035.6|2035.1|1748
1706732400000|2024-01-31 20:20:00|2036.97|2036.47|2035.26|2034.76|2038.04|2037.74|2035.2|2034.7|1643
1706732700000|2024-01-31 20:25:00|2035.24|2034.74|2033.79|2033.49|2035.67|2035.21|2033.29|2032.84|1601
1706733000000|2024-01-31 20:30:00|2033.85|2033.55|2031.88|2031.38|2034.08|2033.69|2031.24|2030.74|1707
1706733300000|2024-01-31 20:35:00|2031.79|2031.29|2033.71|2033.21|2034.1|2033.6|2031.63|2031.13|1541
1706733600000|2024-01-31 20:40:00|2033.69|2033.19|2034.9|2034.4|2036.08|2035.58|2033.46|2032.96|1413
1706733900000|2024-01-31 20:45:00|2034.95|2034.45|2034.53|2034.03|2035.79|2035.29|2033.43|2032.98|1303
1706734200000|2024-01-31 20:50:00|2034.49|2033.99|2034.07|2033.57|2035|2034.57|2033.59|2033.1|1291
1706734500000|2024-01-31 20:55:00|2034.24|2033.74|2035.15|2034.65|2035.18|2034.68|2033.34|2032.99|1364
1706734800000|2024-01-31 21:00:00|2035.05|2034.55|2035|2034.5|2035.86|2035.36|2033.64|2033.14|1258
1706735100000|2024-01-31 21:05:00|2034.99|2034.49|2036.1|2035.6|2036.93|2036.43|2034.96|2034.46|850
1706735400000|2024-01-31 21:10:00|2036.18|2035.68|2036.94|2036.44|2037.01|2036.51|2035.6|2035.13|880
1706735700000|2024-01-31 21:15:00|2036.9|2036.4|2038.84|2038.34|2039.14|2038.64|2036.73|2036.23|965
1706736000000|2024-01-31 21:20:00|2039.01|2038.51|2040.23|2039.73|2040.5|2040|2038.78|2038.29|931
1706736300000|2024-01-31 21:25:00|2040.21|2039.71|2039.05|2038.55|2040.28|2039.78|2038.95|2038.45|768
1706736600000|2024-01-31 21:30:00|2039.25|2038.75|2038.36|2038.06|2039.25|2038.75|2038.23|2037.78|559
1706736900000|2024-01-31 21:35:00|2038.31|2038.01|2038.86|2038.36|2039.09|2038.59|2038.19|2037.69|577
1706737200000|2024-01-31 21:40:00|2038.85|2038.35|2038.68|2038.18|2038.97|2038.47|2038.53|2038.03|416
1706737500000|2024-01-31 21:45:00|2038.69|2038.19|2037.66|2037.16|2038.83|2038.33|2036.93|2036.43|705
1706737800000|2024-01-31 21:50:00|2037.83|2037.33|2039.13|2038.63|2039.2|2038.7|2037.64|2037.14|621
1706738100000|2024-01-31 21:55:00|2039.11|2038.61|2039.96|2039.46|2040|2039.5|2038.62|2038.24|488
1706742000000|2024-01-31 23:00:00|2041.73|2039.09|2040.45|2039.95|2046.73|2041.73|2039.92|2038.79|198
1706742300000|2024-01-31 23:05:00|2040.68|2040.18|2041.05|2040.55|2041.58|2041.22|2040.09|2039.79|324
1706742600000|2024-01-31 23:10:00|2041.06|2040.56|2041.33|2040.83|2041.74|2041.24|2040.24|2039.74|294
1706742900000|2024-01-31 23:15:00|2041.22|2040.72|2040.38|2039.88|2041.34|2040.84|2040.38|2039.88|199
1706743200000|2024-01-31 23:20:00|2040.39|2039.89|2040.83|2040.33|2041.03|2040.63|2040.39|2039.89|228
1706743500000|2024-01-31 23:25:00|2040.84|2040.34|2041.57|2041.07|2041.69|2041.29|2040.59|2040.09|235
1706743800000|2024-01-31 23:30:00|2041.64|2041.14|2040.8|2040.3|2041.64|2041.14|2040.41|2040.11|247
1706744100000|2024-01-31 23:35:00|2040.72|2040.22|2040.64|2040.34|2041.15|2040.69|2040.57|2040.14|164
1706744400000|2024-01-31 23:40:00|2040.59|2040.29|2040.81|2040.31|2041.02|2040.64|2040.25|2039.85|213
1706744700000|2024-01-31 23:45:00|2040.79|2040.29|2041.17|2040.67|2041.49|2041.14|2040.72|2040.22|303
1706745000000|2024-01-31 23:50:00|2041.22|2040.72|2040.97|2040.47|2041.34|2040.9|2040.87|2040.47|206
1706745300000|2024-01-31 23:55:00|2041.08|2040.58|2040.16|2039.86|2041.08|2040.58|2039.72|2039.32|312
1706745600000|2024-02-01 00:00:00|2040.18|2039.88|2039.93|2039.63|2040.45|2040.15|2039.7|2039.29|536
1706745900000|2024-02-01 00:05:00|2040.06|2039.56|2040.24|2039.94|2040.5|2040.14|2039.48|2039.07|390
1706746200000|2024-02-01 00:10:00|2040.34|2039.84|2040.09|2039.79|2040.69|2040.31|2039.85|2039.47|299
1706746500000|2024-02-01 00:15:00|2040.11|2039.81|2040.39|2039.89|2040.91|2040.56|2039.97|2039.6|349
1706746800000|2024-02-01 00:20:00|2040.35|2039.85|2040.56|2040.06|2040.88|2040.45|2040.27|2039.85|293
1706747100000|2024-02-01 00:25:00|2040.55|2040.05|2041.39|2040.89|2041.57|2041.21|2040.31|2040.01|402
1706747400000|2024-02-01 00:30:00|2041.4|2041.1|2041.91|2041.61|2042.27|2041.89|2041.15|2040.82|417
1706747700000|2024-02-01 00:35:00|2042.01|2041.51|2042.19|2041.69|2043.03|2042.67|2041.78|2041.38|525
1706748000000|2024-02-01 00:40:00|2042.1|2041.8|2042.27|2041.77|2042.95|2042.54|2041.92|2041.48|480
1706748300000|2024-02-01 00:45:00|2042.28|2041.78|2041.57|2041.07|2042.28|2041.91|2041.47|2041.07|299
1706748600000|2024-02-01 00:50:00|2041.46|2041.16|2041.66|2041.16|2041.87|2041.47|2041.2|2040.86|470
1706748900000|2024-02-01 00:55:00|2041.67|2041.17|2041.06|2040.56|2041.78|2041.38|2040.67|2040.28|497
1706749200000|2024-02-01 01:00:00|2040.98|2040.48|2040.83|2040.53|2041.38|2041.08|2040.26|2039.87|985
1706749500000|2024-02-01 01:05:00|2040.82|2040.52|2040.86|2040.56|2041.35|2040.97|2040.29|2039.9|663
1706749800000|2024-02-01 01:10:00|2040.9|2040.6|2040.86|2040.56|2041.66|2041.3|2040.63|2040.28|566
1706750100000|2024-02-01 01:15:00|2040.85|2040.55|2040.39|2040.09|2041.37|2041.01|2040.28|2039.82|674
1706750400000|2024-02-01 01:20:00|2040.28|2039.98|2041.31|2040.81|2041.35|2041.01|2040.2|2039.89|600
1706750700000|2024-02-01 01:25:00|2041.36|2040.86|2040.63|2040.33|2041.44|2041.02|2040.33|2039.94|509
1706751000000|2024-02-01 01:30:00|2040.64|2040.34|2041.48|2041.18|2041.5|2041.18|2040.31|2039.93|685
1706751300000|2024-02-01 01:35:00|2041.44|2041.14|2041.27|2040.97|2041.8|2041.44|2041.11|2040.73|557
1706751600000|2024-02-01 01:40:00|2041.29|2040.99|2041.77|2041.47|2042.12|2041.75|2041.26|2040.84|557
1706751900000|2024-02-01 01:45:00|2041.84|2041.34|2041.52|2041.22|2042.22|2041.81|2041.47|2041.09|473
1706752200000|2024-02-01 01:50:00|2041.58|2041.28|2041.56|2041.26|2041.72|2041.37|2041.17|2040.86|503
1706752500000|2024-02-01 01:55:00|2041.65|2041.35|2041.57|2041.27|2042.16|2041.84|2041.45|2041.15|446
1706752800000|2024-02-01 02:00:00|2041.55|2041.25|2042.12|2041.82|2042.3|2041.93|2041.41|2041.02|400
1706753100000|2024-02-01 02:05:00|2042.22|2041.92|2044.7|2044.4|2045.39|2045.02|2042.15|2041.79|823
1706753400000|2024-02-01 02:10:00|2044.71|2044.41|2046.32|2045.82|2046.47|2046.03|2044.71|2044.41|896
1706753700000|2024-02-01 02:15:00|2046.33|2045.83|2047.41|2047.11|2049.96|2049.59|2046.22|2045.83|916
1706754000000|2024-02-01 02:20:00|2047.42|2047.12|2047.26|2046.76|2047.6|2047.21|2046.36|2046|569
1706754300000|2024-02-01 02:25:00|2047.27|2046.77|2046.74|2046.24|2047.39|2047.06|2046.52|2046.12|445
1706754600000|2024-02-01 02:30:00|2046.88|2046.38|2046.97|2046.47|2047.22|2046.85|2046.56|2046.16|512
1706754900000|2024-02-01 02:35:00|2047.03|2046.53|2046.89|2046.39|2047.24|2046.83|2046.64|2046.24|364
1706755200000|2024-02-01 02:40:00|2046.9|2046.4|2047.35|2046.85|2047.67|2047.31|2046.77|2046.4|450
1706755500000|2024-02-01 02:45:00|2047.36|2046.86|2047.48|2047.18|2047.89|2047.52|2046.92|2046.49|438
1706755800000|2024-02-01 02:50:00|2047.58|2047.08|2047.21|2046.91|2047.58|2047.19|2046.97|2046.59|345
1706756100000|2024-02-01 02:55:00|2047.2|2046.9|2047.24|2046.94|2047.76|2047.41|2047.1|2046.71|314
1706756400000|2024-02-01 03:00:00|2047.23|2046.93|2047.45|2047.15|2048.87|2048.44|2047.12|2046.78|486
1706756700000|2024-02-01 03:05:00|2047.46|2047.16|2047.32|2046.82|2048.11|2047.73|2047.13|2046.68|522
1706757000000|2024-02-01 03:10:00|2047.31|2046.81|2046.63|2046.13|2047.56|2047.2|2046.15|2045.69|528
1706757300000|2024-02-01 03:15:00|2046.73|2046.23|2046.68|2046.18|2046.94|2046.54|2046.01|2045.55|476
1706757600000|2024-02-01 03:20:00|2046.69|2046.19|2047.27|2046.77|2047.35|2047.01|2046.34|2045.94|325
1706757900000|2024-02-01 03:25:00|2047.29|2046.99|2047.07|2046.57|2047.36|2047.01|2046.62|2046.18|327
1706758200000|2024-02-01 03:30:00|2047.05|2046.55|2046|2045.7|2047.05|2046.65|2045.97|2045.67|349
1706758500000|2024-02-01 03:35:00|2045.99|2045.69|2046.11|2045.61|2046.31|2045.93|2045.78|2045.36|393
1706758800000|2024-02-01 03:40:00|2046.1|2045.6|2046.37|2045.87|2046.78|2046.48|2045.81|2045.45|336
1706759100000|2024-02-01 03:45:00|2046.39|2045.89|2046.89|2046.59|2046.98|2046.59|2046.12|2045.73|229
1706759400000|2024-02-01 03:50:00|2046.99|2046.49|2047.17|2046.67|2047.24|2046.84|2046.72|2046.34|147
1706759700000|2024-02-01 03:55:00|2047.04|2046.74|2046.56|2046.06|2047.25|2046.84|2046.39|2046.02|283
1706760000000|2024-02-01 04:00:00|2046.55|2046.05|2046.54|2046.04|2046.72|2046.26|2046.08|2045.68|270
1706760300000|2024-02-01 04:05:00|2046.53|2046.03|2046.64|2046.34|2046.9|2046.49|2046.34|2045.96|213
1706760600000|2024-02-01 04:10:00|2046.76|2046.26|2046.36|2046.06|2046.89|2046.49|2046.32|2045.95|292
1706760900000|2024-02-01 04:15:00|2046.37|2046.07|2046.22|2045.92|2046.53|2046.13|2045.99|2045.59|211
1706761200000|2024-02-01 04:20:00|2046.23|2045.93|2045.68|2045.18|2046.39|2045.99|2045.55|2045.17|256
1706761500000|2024-02-01 04:25:00|2045.59|2045.09|2045.73|2045.23|2046.03|2045.62|2045.44|2045.04|316
1706761800000|2024-02-01 04:30:00|2045.61|2045.31|2046.31|2045.81|2046.31|2045.89|2045.14|2044.78|320
1706762100000|2024-02-01 04:35:00|2046.3|2045.8|2046.6|2046.1|2046.99|2046.54|2046.05|2045.6|277
1706762400000|2024-02-01 04:40:00|2046.61|2046.11|2046.54|2046.04|2046.75|2046.45|2046.27|2045.93|189
1706762700000|2024-02-01 04:45:00|2046.53|2046.03|2046.07|2045.57|2046.75|2046.39|2045.95|2045.5|253
1706763000000|2024-02-01 04:50:00|2046.09|2045.59|2046.02|2045.52|2046.29|2045.92|2045.66|2045.2|341
1706763300000|2024-02-01 04:55:00|2046.01|2045.51|2046.02|2045.52|2046.33|2045.94|2045.9|2045.4|294
1706763600000|2024-02-01 05:00:00|2046.01|2045.51|2045.25|2044.95|2046.03|2045.64|2045.06|2044.66|464
1706763900000|2024-02-01 05:05:00|2045.24|2044.94|2045.23|2044.73|2045.6|2045.2|2045.07|2044.62|425
1706764200000|2024-02-01 05:10:00|2045.22|2044.72|2045.57|2045.07|2045.78|2045.38|2045.12|2044.67|394
1706764500000|2024-02-01 05:15:00|2045.56|2045.06|2045.61|2045.11|2046.1|2045.74|2045.35|2044.99|381
1706764800000|2024-02-01 05:20:00|2045.62|2045.12|2045.55|2045.25|2046.03|2045.65|2045.23|2044.75|284
1706765100000|2024-02-01 05:25:00|2045.54|2045.24|2045.64|2045.34|2045.97|2045.59|2045.39|2045.05|340
1706765400000|2024-02-01 05:30:00|2045.65|2045.35|2045.56|2045.26|2046.6|2046.26|2045.38|2045.06|460
1706765700000|2024-02-01 05:35:00|2045.57|2045.27|2045.48|2045.18|2045.89|2045.59|2044.82|2044.49|570
1706766000000|2024-02-01 05:40:00|2045.41|2045.11|2045.43|2044.93|2046.09|2045.71|2045.05|2044.63|440
1706766300000|2024-02-01 05:45:00|2045.35|2044.85|2045.26|2044.76|2045.41|2044.99|2044.91|2044.5|395
1706766600000|2024-02-01 05:50:00|2045.25|2044.75|2045.05|2044.75|2045.6|2045.21|2044.94|2044.6|360
1706766900000|2024-02-01 05:55:00|2045.15|2044.65|2044.83|2044.33|2045.32|2045.02|2044.55|2044.15|417
1706767200000|2024-02-01 06:00:00|2044.73|2044.43|2044.48|2044.18|2045.24|2044.89|2044.48|2044.11|410
1706767500000|2024-02-01 06:05:00|2044.52|2044.22|2044.84|2044.34|2045.08|2044.63|2044.33|2043.94|516
1706767800000|2024-02-01 06:10:00|2044.96|2044.46|2044.09|2043.79|2045.2|2044.8|2043.97|2043.6|472
1706768100000|2024-02-01 06:15:00|2044.08|2043.78|2042.85|2042.55|2044.49|2044.12|2042.79|2042.41|573
1706768400000|2024-02-01 06:20:00|2042.87|2042.57|2043.19|2042.89|2043.52|2043.14|2042.63|2042.24|437
1706768700000|2024-02-01 06:25:00|2043.15|2042.85|2043.65|2043.15|2043.77|2043.43|2043.13|2042.75|446
1706769000000|2024-02-01 06:30:00|2043.56|2043.26|2044.02|2043.52|2044.06|2043.63|2043.12|2042.74|451
1706769300000|2024-02-01 06:35:00|2043.97|2043.67|2043.84|2043.34|2044.51|2044.14|2043.62|2043.25|402
1706769600000|2024-02-01 06:40:00|2043.85|2043.35|2043.24|2042.94|2044.23|2043.82|2043.24|2042.85|445
1706769900000|2024-02-01 06:45:00|2043.17|2042.87|2043.69|2043.39|2043.92|2043.56|2043.14|2042.78|323
1706770200000|2024-02-01 06:50:00|2043.68|2043.38|2044.01|2043.71|2044.13|2043.77|2043.56|2043.19|353
1706770500000|2024-02-01 06:55:00|2044.11|2043.61|2043.81|2043.51|2044.28|2043.9|2043.36|2042.98|438
1706770800000|2024-02-01 07:00:00|2043.78|2043.48|2043.68|2043.38|2043.89|2043.49|2043.03|2042.64|582
1706771100000|2024-02-01 07:05:00|2043.67|2043.37|2042.53|2042.23|2043.85|2043.49|2042.14|2041.76|515
1706771400000|2024-02-01 07:10:00|2042.47|2042.17|2042.86|2042.56|2043.19|2042.81|2042.34|2041.94|587
1706771700000|2024-02-01 07:15:00|2042.85|2042.55|2043.95|2043.65|2044.38|2044.05|2042.68|2042.34|563
1706772000000|2024-02-01 07:20:00|2043.93|2043.63|2042.96|2042.66|2044.12|2043.69|2042.36|2041.99|580
1706772300000|2024-02-01 07:25:00|2043.02|2042.72|2043.05|2042.55|2043.93|2043.57|2042.69|2042.33|629
1706772600000|2024-02-01 07:30:00|2043.13|2042.63|2043.9|2043.6|2044.45|2044.14|2042.94|2042.54|623
1706772900000|2024-02-01 07:35:00|2044|2043.5|2042.45|2041.95|2044.04|2043.72|2042.29|2041.94|560
1706773200000|2024-02-01 07:40:00|2042.44|2042.14|2042.67|2042.37|2042.79|2042.44|2041.88|2041.54|458
1706773500000|2024-02-01 07:45:00|2042.55|2042.25|2042.32|2041.82|2042.64|2042.25|2041.38|2041.02|539
1706773800000|2024-02-01 07:50:00|2042.34|2041.84|2041.93|2041.43|2042.43|2042.03|2041.45|2041.06|668
1706774100000|2024-02-01 07:55:00|2041.8|2041.5|2043.08|2042.78|2043.25|2042.85|2041.77|2041.42|720
1706774400000|2024-02-01 08:00:00|2043.1|2042.8|2040.4|2040.1|2043.14|2042.8|2040.39|2040.09|1069
1706774700000|2024-02-01 08:05:00|2040.39|2040.09|2040.56|2040.26|2041.29|2040.99|2039.64|2039.33|955
1706775000000|2024-02-01 08:10:00|2040.54|2040.24|2040.43|2039.93|2040.98|2040.68|2039.76|2039.33|840
1706775300000|2024-02-01 08:15:00|2040.23|2039.96|2040.16|2039.86|2040.31|2039.96|2039.21|2038.8|830
1706775600000|2024-02-01 08:20:00|2040.17|2039.87|2041.04|2040.74|2041.21|2040.86|2039.86|2039.49|709
1706775900000|2024-02-01 08:25:00|2040.98|2040.68|2041.1|2040.8|2042.31|2041.85|2040.85|2040.49|751
1706776200000|2024-02-01 08:30:00|2041.09|2040.79|2042.09|2041.59|2042.11|2041.8|2040.88|2040.5|804
1706776500000|2024-02-01 08:35:00|2042|2041.7|2042.61|2042.11|2042.73|2042.31|2041.42|2041.12|793
1706776800000|2024-02-01 08:40:00|2042.6|2042.1|2042.44|2042.14|2043.02|2042.68|2042.14|2041.7|648
1706777100000|2024-02-01 08:45:00|2042.45|2042.15|2041.1|2040.8|2042.52|2042.22|2041.04|2040.7|619
1706777400000|2024-02-01 08:50:00|2041.11|2040.81|2041.48|2040.98|2041.62|2041.25|2040.47|2040.11|724
1706777700000|2024-02-01 08:55:00|2041.33|2041.03|2042.18|2041.88|2042.28|2041.9|2041.14|2040.8|656
1706778000000|2024-02-01 09:00:00|2042.19|2041.89|2040.95|2040.65|2042.38|2042.04|2040.94|2040.56|662
1706778300000|2024-02-01 09:05:00|2041.05|2040.55|2041.94|2041.64|2042.22|2041.82|2040.81|2040.46|599
1706778600000|2024-02-01 09:10:00|2041.95|2041.65|2041.74|2041.44|2042.38|2042|2041.39|2040.99|597
1706778900000|2024-02-01 09:15:00|2041.69|2041.39|2042.08|2041.78|2042.72|2042.39|2041.52|2041.19|621
1706779200000|2024-02-01 09:20:00|2042.07|2041.77|2041.83|2041.53|2042.57|2042.1|2041.4|2041.1|654
1706779500000|2024-02-01 09:25:00|2041.8|2041.5|2042.61|2042.31|2042.78|2042.48|2041.73|2041.33|646
1706779800000|2024-02-01 09:30:00|2042.63|2042.33|2042.06|2041.76|2043.12|2042.76|2042.02|2041.72|549
1706780100000|2024-02-01 09:35:00|2042.04|2041.74|2041.45|2041.15|2042.24|2041.86|2041.2|2040.9|597
1706780400000|2024-02-01 09:40:00|2041.38|2041.08|2040.98|2040.68|2042.03|2041.64|2040.73|2040.39|638
1706780700000|2024-02-01 09:45:00|2041.01|2040.71|2041|2040.7|2041.13|2040.83|2040.54|2040.15|625
1706781000000|2024-02-01 09:50:00|2040.99|2040.69|2041.1|2040.8|2041.21|2040.88|2040.55|2040.23|578
1706781300000|2024-02-01 09:55:00|2041.01|2040.71|2041.29|2040.99|2041.29|2040.99|2040.72|2040.35|512
1706781600000|2024-02-01 10:00:00|2041.3|2041|2040.27|2039.97|2041.49|2041.13|2040.21|2039.9|670
1706781900000|2024-02-01 10:05:00|2040.37|2039.87|2039.25|2038.95|2040.58|2040.28|2039.18|2038.81|483
1706782200000|2024-02-01 10:10:00|2039.24|2038.94|2038.79|2038.49|2039.77|2039.4|2038.44|2038.03|612
1706782500000|2024-02-01 10:15:00|2038.82|2038.52|2039.06|2038.76|2039.66|2039.28|2038.45|2038.15|576
1706782800000|2024-02-01 10:20:00|2039.05|2038.75|2039.06|2038.76|2039.93|2039.58|2038.88|2038.52|482
1706783100000|2024-02-01 10:25:00|2039.07|2038.77|2037.63|2037.33|2039.21|2038.85|2037.61|2037.23|583
1706783400000|2024-02-01 10:30:00|2037.62|2037.32|2038.17|2037.87|2038.62|2038.24|2037.42|2037.12|566
1706783700000|2024-02-01 10:35:00|2038.19|2037.89|2035.62|2035.32|2038.19|2037.89|2035.44|2035.08|778
1706784000000|2024-02-01 10:40:00|2035.65|2035.35|2035.44|2035.14|2035.86|2035.5|2034.21|2033.9|792
1706784300000|2024-02-01 10:45:00|2035.4|2035.1|2034.48|2034.18|2035.58|2035.23|2033.78|2033.37|705
1706784600000|2024-02-01 10:50:00|2034.49|2034.19|2034.42|2034.12|2035.31|2034.9|2034.22|2033.91|657
1706784900000|2024-02-01 10:55:00|2034.43|2034.13|2032.12|2031.82|2034.52|2034.16|2031.17|2030.76|977
1706785200000|2024-02-01 11:00:00|2032.08|2031.78|2032.41|2032.11|2032.78|2032.43|2031.1|2030.74|946
1706785500000|2024-02-01 11:05:00|2032.3|2032|2030.78|2030.48|2032.47|2032.07|2030.4|2030.1|734
1706785800000|2024-02-01 11:10:00|2030.77|2030.47|2031.79|2031.49|2032.12|2031.72|2030.27|2029.97|880
1706786100000|2024-02-01 11:15:00|2031.77|2031.47|2032.59|2032.29|2032.59|2032.29|2031.23|2030.83|749
1706786400000|2024-02-01 11:20:00|2032.72|2032.22|2034.05|2033.55|2034.05|2033.68|2032.51|2032.19|687
1706786700000|2024-02-01 11:25:00|2034.06|2033.56|2033.09|2032.79|2034.14|2033.77|2032.87|2032.57|543
1706787000000|2024-02-01 11:30:00|2033.06|2032.76|2031.56|2031.26|2033.22|2032.92|2031.41|2031.02|615
1706787300000|2024-02-01 11:35:00|2031.65|2031.15|2031.94|2031.64|2032.45|2032.15|2030.84|2030.54|836
1706787600000|2024-02-01 11:40:00|2031.93|2031.63|2032.51|2032.21|2032.6|2032.3|2031.38|2030.98|664
1706787900000|2024-02-01 11:45:00|2032.5|2032.2|2032.79|2032.49|2032.84|2032.51|2031.92|2031.62|536
1706788200000|2024-02-01 11:50:00|2032.8|2032.5|2034.22|2033.92|2034.73|2034.42|2032.42|2032.02|772
1706788500000|2024-02-01 11:55:00|2034.25|2033.95|2033.77|2033.27|2034.37|2034.07|2033.41|2033.06|611
1706788800000|2024-02-01 12:00:00|2033.76|2033.26|2033.05|2032.75|2033.83|2033.33|2032.57|2032.22|938
1706789100000|2024-02-01 12:05:00|2032.95|2032.65|2033.22|2032.92|2033.37|2033.07|2031.92|2031.62|791
1706789400000|2024-02-01 12:10:00|2033.24|2032.94|2032.77|2032.47|2034.19|2033.78|2032.77|2032.41|675
1706789700000|2024-02-01 12:15:00|2032.76|2032.46|2031.85|2031.55|2032.76|2032.46|2031.81|2031.51|610
1706790000000|2024-02-01 12:20:00|2031.84|2031.54|2031.98|2031.68|2032.24|2031.88|2030.4|2030.1|780
1706790300000|2024-02-01 12:25:00|2032.08|2031.58|2032.3|2032|2032.4|2032.1|2031.23|2030.91|612
1706790600000|2024-02-01 12:30:00|2032.31|2032.01|2032.42|2032.12|2032.74|2032.44|2031.39|2031.04|842
1706790900000|2024-02-01 12:35:00|2032.4|2032.1|2032.26|2031.96|2032.85|2032.55|2032.04|2031.72|576
1706791200000|2024-02-01 12:40:00|2032.27|2031.97|2033.85|2033.55|2034.14|2033.75|2031.87|2031.57|658
1706791500000|2024-02-01 12:45:00|2033.84|2033.54|2033.59|2033.29|2034.47|2034.17|2033.03|2032.73|776
1706791800000|2024-02-01 12:50:00|2033.56|2033.26|2034.3|2034|2034.47|2034.17|2033.03|2032.67|728
1706792100000|2024-02-01 12:55:00|2034.29|2033.99|2034.48|2034.18|2034.8|2034.44|2033.95|2033.61|734
1706792400000|2024-02-01 13:00:00|2034.47|2034.17|2034.07|2033.77|2035.24|2034.93|2033.91|2033.61|1174
1706792700000|2024-02-01 13:05:00|2034.02|2033.72|2033.98|2033.68|2034.87|2034.57|2032.41|2032.08|892
1706793000000|2024-02-01 13:10:00|2033.93|2033.63|2033.87|2033.57|2034.07|2033.77|2033.09|2032.79|1018
1706793300000|2024-02-01 13:15:00|2033.88|2033.58|2034.18|2033.68|2034.38|2034.08|2032.49|2032.19|1060
1706793600000|2024-02-01 13:20:00|2034.39|2033.88|2032.57|2032.27|2034.39|2034.09|2032.38|2032.08|1178
1706793900000|2024-02-01 13:25:00|2032.55|2032.25|2032.04|2031.74|2032.6|2032.3|2031.04|2030.74|1041
1706794200000|2024-02-01 13:30:00|2032.01|2031.71|2036.95|2036.65|2037.47|2037.11|2032.01|2031.71|1721
1706794500000|2024-02-01 13:35:00|2036.91|2036.61|2040.43|2040.13|2041.03|2040.73|2036.9|2036.6|1570
1706794800000|2024-02-01 13:40:00|2040.42|2040.12|2041.45|2041.15|2042.3|2041.91|2040.28|2039.92|1354
1706795100000|2024-02-01 13:45:00|2041.51|2041.21|2040.87|2040.57|2042.22|2041.82|2040.53|2040.2|1188
1706795400000|2024-02-01 13:50:00|2040.86|2040.56|2041.2|2040.9|2042.35|2042.05|2040.83|2040.53|1059
1706795700000|2024-02-01 13:55:00|2041.3|2040.8|2040.28|2039.98|2041.47|2041.16|2039.94|2039.64|905
1706796000000|2024-02-01 14:00:00|2040.29|2039.99|2042.87|2042.57|2043.27|2042.94|2040.21|2039.91|1117
1706796300000|2024-02-01 14:05:00|2042.86|2042.56|2042.6|2042.3|2043.6|2043.3|2041.71|2041.41|870
1706796600000|2024-02-01 14:10:00|2042.61|2042.31|2046.05|2045.75|2046.92|2046.62|2042.53|2042.18|1298
1706796900000|2024-02-01 14:15:00|2046.14|2045.84|2045.54|2045.24|2047.15|2046.81|2045.54|2045.24|1149
1706797200000|2024-02-01 14:20:00|2045.59|2045.29|2047.44|2047.14|2048.26|2047.91|2045.59|2045.27|1123
1706797500000|2024-02-01 14:25:00|2047.47|2047.17|2048.09|2047.79|2048.55|2048.25|2047.17|2046.83|1066
1706797800000|2024-02-01 14:30:00|2048.07|2047.77|2048.95|2048.65|2049.45|2049.15|2047.47|2047.17|1406
1706798100000|2024-02-01 14:35:00|2048.93|2048.63|2048.67|2048.37|2050.07|2049.73|2047.67|2047.37|1329
1706798400000|2024-02-01 14:40:00|2048.68|2048.38|2049.24|2048.94|2050.13|2049.83|2048.42|2048.09|1161
1706798700000|2024-02-01 14:45:00|2049.27|2048.97|2047.92|2047.62|2051.07|2050.77|2047.67|2047.37|1548
1706799000000|2024-02-01 14:50:00|2047.82|2047.52|2049.4|2049.1|2049.6|2049.3|2047.17|2046.87|1290
1706799300000|2024-02-01 14:55:00|2049.44|2049.14|2046.51|2046.01|2050.41|2050.11|2046.12|2045.62|1225
1706799600000|2024-02-01 15:00:00|2045.97|2045.67|2047.05|2046.55|2048.53|2048.23|2040.37|2039.17|2007
1706799900000|2024-02-01 15:05:00|2047.06|2046.56|2048.31|2048.01|2048.47|2048.16|2045.54|2045.12|1595
1706800200000|2024-02-01 15:10:00|2048.3|2048|2048.84|2048.54|2049.04|2048.69|2046.62|2046.32|1472
1706800500000|2024-02-01 15:15:00|2048.94|2048.44|2047.96|2047.66|2050.19|2049.89|2047.76|2047.27|1389
1706800800000|2024-02-01 15:20:00|2047.97|2047.67|2049.14|2048.84|2049.4|2049.08|2046.48|2046.15|1333
1706801100000|2024-02-01 15:25:00|2049.15|2048.85|2049.02|2048.72|2050.72|2050.42|2048.97|2048.61|1290
1706801400000|2024-02-01 15:30:00|2048.98|2048.68|2048.9|2048.6|2049.88|2049.5|2048.39|2048.07|1170
1706801700000|2024-02-01 15:35:00|2048.94|2048.64|2049.77|2049.27|2050.13|2049.83|2048.36|2048.02|1320
1706802000000|2024-02-01 15:40:00|2049.76|2049.26|2051.62|2051.32|2051.82|2051.52|2049.26|2048.96|1170
1706802300000|2024-02-01 15:45:00|2051.61|2051.31|2049.92|2049.62|2052|2051.7|2049.92|2049.62|1159
1706802600000|2024-02-01 15:50:00|2049.93|2049.63|2050.95|2050.65|2051.8|2051.5|2049.91|2049.61|1093
1706802900000|2024-02-01 15:55:00|2051|2050.5|2052.14|2051.84|2053.21|2052.91|2050.77|2050.47|1142
1706803200000|2024-02-01 16:00:00|2052.15|2051.85|2055.19|2054.89|2055.23|2054.93|2051.95|2051.65|1450
1706803500000|2024-02-01 16:05:00|2055.2|2054.9|2056.17|2055.87|2056.26|2055.95|2053.44|2053.14|1356
1706803800000|2024-02-01 16:10:00|2056.19|2055.89|2060.14|2059.84|2060.16|2059.85|2055.76|2055.46|1513
1706804100000|2024-02-01 16:15:00|2060.13|2059.83|2057.17|2056.67|2060.53|2060.23|2056.77|2056.37|1507
1706804400000|2024-02-01 16:20:00|2057.18|2056.68|2060.22|2059.92|2060.37|2060.06|2056.8|2056.5|1322
1706804700000|2024-02-01 16:25:00|2060.24|2059.94|2059.6|2059.3|2061.63|2061.22|2059.53|2059.23|1387
1706805000000|2024-02-01 16:30:00|2059.67|2059.37|2059.94|2059.64|2061.66|2061.36|2059.67|2059.37|1403
1706805300000|2024-02-01 16:35:00|2059.97|2059.67|2060.83|2060.33|2061.15|2060.83|2059.82|2059.52|1229
1706805600000|2024-02-01 16:40:00|2060.81|2060.31|2064.46|2064.16|2064.46|2064.16|2060.78|2060.31|1267
1706805900000|2024-02-01 16:45:00|2064.41|2064.11|2063.37|2063.07|2065.68|2065.38|2063.07|2062.77|1474
1706806200000|2024-02-01 16:50:00|2063.36|2063.06|2061.27|2060.97|2064.45|2064.15|2061.27|2060.97|1270
1706806500000|2024-02-01 16:55:00|2061.19|2060.89|2059.57|2059.27|2061.72|2061.41|2059.11|2058.79|1350
1706806800000|2024-02-01 17:00:00|2059.63|2059.33|2061.62|2061.32|2061.76|2061.42|2059.49|2059.09|1139
1706807100000|2024-02-01 17:05:00|2061.65|2061.35|2061.12|2060.82|2062.69|2062.35|2060.8|2060.46|1137
1706807400000|2024-02-01 17:10:00|2061.31|2060.81|2061.1|2060.8|2062.66|2062.29|2060.53|2060.23|1078
1706807700000|2024-02-01 17:15:00|2061.11|2060.81|2060.5|2060.2|2061.81|2061.41|2059.86|2059.56|1045
1706808000000|2024-02-01 17:20:00|2060.6|2060.1|2060.47|2060.17|2061.42|2061.05|2059.97|2059.67|842
1706808300000|2024-02-01 17:25:00|2060.46|2060.16|2060.25|2059.95|2060.76|2060.41|2059.77|2059.43|881
1706808600000|2024-02-01 17:30:00|2060.27|2059.97|2061.68|2061.38|2062.13|2061.75|2060.2|2059.85|815
1706808900000|2024-02-01 17:35:00|2061.71|2061.41|2057.5|2057.2|2062.44|2062.04|2057.09|2056.79|1072
1706809200000|2024-02-01 17:40:00|2057.43|2057.13|2053.23|2052.93|2058.01|2057.71|2053.01|2052.71|1503
1706809500000|2024-02-01 17:45:00|2053.22|2052.92|2053.15|2052.85|2054.35|2053.97|2051.49|2051.19|1356
1706809800000|2024-02-01 17:50:00|2053.32|2052.82|2056.11|2055.81|2056.28|2055.95|2052.4|2052.05|1346
1706810100000|2024-02-01 17:55:00|2056.1|2055.8|2054.7|2054.4|2056.28|2055.92|2053.93|2053.63|1135
1706810400000|2024-02-01 18:00:00|2054.61|2054.31|2052.62|2052.32|2055.75|2055.35|2052.55|2052.25|1110
1706810700000|2024-02-01 18:05:00|2052.59|2052.29|2054.09|2053.79|2055.65|2055.3|2052.35|2052.03|1117
1706811000000|2024-02-01 18:10:00|2054.12|2053.82|2055.14|2054.84|2055.42|2055.12|2053.64|2053.21|976
1706811300000|2024-02-01 18:15:00|2055.13|2054.83|2055.16|2054.86|2055.8|2055.4|2053.78|2053.48|952
1706811600000|2024-02-01 18:20:00|2055.18|2054.88|2054.33|2054.03|2056.16|2055.86|2053.93|2053.63|903
1706811900000|2024-02-01 18:25:00|2054.32|2054.02|2054.55|2054.05|2054.73|2054.43|2053|2052.65|1018
1706812200000|2024-02-01 18:30:00|2054.54|2054.04|2055.78|2055.48|2056.37|2055.97|2054.3|2053.99|983
1706812500000|2024-02-01 18:35:00|2055.79|2055.49|2057.55|2057.25|2058.47|2058.17|2055.74|2055.38|1315
1706812800000|2024-02-01 18:40:00|2057.56|2057.26|2057.81|2057.31|2059.02|2058.62|2057.1|2056.79|942
1706813100000|2024-02-01 18:45:00|2057.69|2057.39|2056.86|2056.56|2058.85|2058.43|2056.86|2056.56|751
1706813400000|2024-02-01 18:50:00|2056.87|2056.57|2056.13|2055.63|2057.26|2056.96|2055.59|2055.27|794
1706813700000|2024-02-01 18:55:00|2056.06|2055.76|2055.91|2055.61|2056.84|2056.54|2055.44|2055.14|694
1706814000000|2024-02-01 19:00:00|2055.93|2055.63|2057.5|2057.2|2057.5|2057.2|2055.62|2055.32|675
1706814300000|2024-02-01 19:05:00|2057.46|2057.16|2057.2|2056.7|2057.8|2057.5|2057.03|2056.68|520
1706814600000|2024-02-01 19:10:00|2057.1|2056.8|2058.17|2057.87|2058.34|2058.04|2057.07|2056.66|543
1706814900000|2024-02-01 19:15:00|2058.18|2057.88|2056.27|2055.97|2058.2|2057.9|2055.99|2055.69|626
1706815200000|2024-02-01 19:20:00|2056.3|2055.8|2055.8|2055.5|2057.22|2056.92|2055.56|2055.26|597
1706815500000|2024-02-01 19:25:00|2055.77|2055.47|2056.65|2056.15|2056.93|2056.61|2055.72|2055.42|576
1706815800000|2024-02-01 19:30:00|2056.51|2056.21|2054.81|2054.51|2056.99|2056.54|2054.8|2054.45|675
1706816100000|2024-02-01 19:35:00|2054.83|2054.53|2056.17|2055.87|2056.49|2056.19|2054.41|2054.03|762
1706816400000|2024-02-01 19:40:00|2056.19|2055.89|2056.72|2056.42|2056.95|2056.65|2055.91|2055.61|536
1706816700000|2024-02-01 19:45:00|2056.73|2056.43|2055.84|2055.54|2056.94|2056.64|2055.77|2055.34|660
1706817000000|2024-02-01 19:50:00|2055.81|2055.51|2054.96|2054.46|2055.99|2055.62|2054.47|2054.14|645
1706817300000|2024-02-01 19:55:00|2055.05|2054.55|2054.94|2054.64|2055.28|2054.96|2054.35|2054.05|649
1706817600000|2024-02-01 20:00:00|2055.05|2054.75|2055.16|2054.86|2055.3|2054.89|2054.19|2053.89|513
1706817900000|2024-02-01 20:05:00|2055.17|2054.87|2054.68|2054.38|2055.85|2055.55|2054.61|2054.28|464
1706818200000|2024-02-01 20:10:00|2054.71|2054.41|2054.23|2053.93|2054.71|2054.41|2054.01|2053.71|306
1706818500000|2024-02-01 20:15:00|2054.26|2053.96|2054.22|2053.92|2054.43|2054.1|2053.69|2053.38|373
1706818800000|2024-02-01 20:20:00|2054.23|2053.93|2054.53|2054.23|2054.93|2054.56|2054.23|2053.93|414
1706819100000|2024-02-01 20:25:00|2054.54|2054.24|2055.22|2054.92|2055.3|2055|2054.35|2054.05|444
1706819400000|2024-02-01 20:30:00|2055.21|2054.91|2055.75|2055.45|2055.85|2055.48|2055.09|2054.78|450
1706819700000|2024-02-01 20:35:00|2055.74|2055.44|2055.1|2054.8|2055.94|2055.64|2055.09|2054.76|385
1706820000000|2024-02-01 20:40:00|2055.09|2054.79|2055.45|2055.15|2055.47|2055.17|2054.9|2054.6|389
1706820300000|2024-02-01 20:45:00|2055.44|2055.14|2055.36|2055.06|2055.75|2055.45|2055.15|2054.85|415
1706820600000|2024-02-01 20:50:00|2055.38|2055.08|2055.33|2055.03|2055.66|2055.36|2054.81|2054.51|532
1706820900000|2024-02-01 20:55:00|2055.37|2055.07|2055.75|2055.45|2055.95|2055.64|2055.05|2054.75|656
1706821200000|2024-02-01 21:00:00|2055.71|2055.41|2055.01|2054.71|2055.71|2055.41|2054.55|2054.23|488
1706821500000|2024-02-01 21:05:00|2055.02|2054.72|2054.76|2054.46|2055.39|2054.99|2054.7|2054.4|366
1706821800000|2024-02-01 21:10:00|2054.75|2054.45|2054.59|2054.29|2054.88|2054.57|2054.36|2054.06|331
1706822100000|2024-02-01 21:15:00|2054.63|2054.33|2054.76|2054.26|2054.9|2054.49|2054.39|2054.09|278
1706822400000|2024-02-01 21:20:00|2054.74|2054.24|2054.17|2053.87|2054.74|2054.33|2054.15|2053.85|307
1706822700000|2024-02-01 21:25:00|2054.16|2053.86|2054.48|2054.18|2054.58|2054.23|2054.01|2053.71|310
1706823000000|2024-02-01 21:30:00|2054.4|2054.1|2054.97|2054.67|2054.99|2054.69|2054.11|2053.76|336
1706823300000|2024-02-01 21:35:00|2054.96|2054.66|2054.93|2054.63|2055.42|2055.02|2054.84|2054.47|250
1706823600000|2024-02-01 21:40:00|2054.92|2054.62|2055.06|2054.76|2055.26|2054.9|2054.8|2054.43|237
1706823900000|2024-02-01 21:45:00|2055.07|2054.77|2055.45|2054.95|2055.54|2055.14|2055.03|2054.67|282
1706824200000|2024-02-01 21:50:00|2055.44|2054.94|2055|2054.5|2055.67|2055.31|2054.83|2054.4|236
1706824500000|2024-02-01 21:55:00|2054.98|2054.48|2055.2|2054.7|2055.6|2055.15|2054.53|2054.03|299
1706828400000|2024-02-01 23:00:00|2055.37|2054.87|2054.81|2054.31|2055.38|2054.97|2054.67|2054.17|117
1706828700000|2024-02-01 23:05:00|2054.8|2054.3|2055.52|2055.02|2055.68|2055.26|2054.67|2054.2|224
1706829000000|2024-02-01 23:10:00|2055.51|2055.01|2055.95|2055.45|2056.14|2055.64|2055.3|2054.95|204
1706829300000|2024-02-01 23:15:00|2055.93|2055.43|2055.92|2055.62|2056.1|2055.71|2055.6|2055.19|146
1706829600000|2024-02-01 23:20:00|2056.03|2055.53|2055.99|2055.69|2056.37|2055.97|2055.8|2055.41|174
1706829900000|2024-02-01 23:25:00|2055.96|2055.66|2056.24|2055.74|2056.58|2056.12|2055.96|2055.57|141
1706830200000|2024-02-01 23:30:00|2056.23|2055.73|2055.8|2055.5|2056.38|2055.99|2055.72|2055.29|168
1706830500000|2024-02-01 23:35:00|2055.87|2055.37|2055.8|2055.3|2055.89|2055.5|2055.59|2055.19|110
1706830800000|2024-02-01 23:40:00|2055.76|2055.26|2055.68|2055.18|2055.92|2055.55|2055.4|2055.01|168
1706831100000|2024-02-01 23:45:00|2055.6|2055.1|2055.55|2055.05|2055.7|2055.31|2055.08|2054.66|147
1706831400000|2024-02-01 23:50:00|2055.47|2054.97|2055.54|2055.04|2055.84|2055.42|2055.31|2054.86|118
1706831700000|2024-02-01 23:55:00|2055.45|2054.95|2055|2054.7|2055.57|2055.19|2054.82|2054.43|158
1706832000000|2024-02-02 00:00:00|2055.02|2054.72|2055.13|2054.63|2055.63|2055.29|2054.87|2054.48|310
1706832300000|2024-02-02 00:05:00|2055.03|2054.73|2055.96|2055.66|2056.09|2055.67|2055.03|2054.7|311
1706832600000|2024-02-02 00:10:00|2056.09|2055.59|2055.85|2055.55|2056.27|2055.84|2055.67|2055.24|227
1706832900000|2024-02-02 00:15:00|2055.84|2055.54|2055.76|2055.26|2056.28|2055.84|2055.54|2055.16|212
1706833200000|2024-02-02 00:20:00|2055.72|2055.22|2055.66|2055.36|2055.91|2055.51|2055.26|2054.88|226
1706833500000|2024-02-02 00:25:00|2055.67|2055.37|2056.45|2055.95|2056.53|2056.13|2055.58|2055.15|256
1706833800000|2024-02-02 00:30:00|2056.46|2055.96|2056.18|2055.88|2056.52|2056.13|2055.93|2055.57|267
1706834100000|2024-02-02 00:35:00|2056.16|2055.86|2056.89|2056.59|2057.15|2056.8|2056.13|2055.81|294
1706834400000|2024-02-02 00:40:00|2056.99|2056.49|2056.38|2056.08|2057.09|2056.7|2056.36|2056|299
1706834700000|2024-02-02 00:45:00|2056.36|2056.06|2056.29|2055.99|2056.79|2056.39|2055.94|2055.61|311
1706835000000|2024-02-02 00:50:00|2056.39|2055.89|2055.63|2055.33|2056.39|2056.02|2055.53|2055.11|365
1706835300000|2024-02-02 00:55:00|2055.73|2055.23|2055.25|2054.95|2056.07|2055.69|2054.75|2054.45|368
1706835600000|2024-02-02 01:00:00|2055.26|2054.96|2055.34|2055.04|2055.76|2055.36|2054.66|2054.28|830
1706835900000|2024-02-02 01:05:00|2055.3|2055|2055.73|2055.23|2056.4|2055.96|2055.23|2054.93|567
1706836200000|2024-02-02 01:10:00|2055.71|2055.21|2054.29|2053.79|2055.8|2055.3|2054.14|2053.68|504
1706836500000|2024-02-02 01:15:00|2054.31|2053.81|2053.18|2052.88|2054.39|2054|2053.08|2052.62|643
1706836800000|2024-02-02 01:20:00|2053.28|2052.98|2053.87|2053.57|2054.24|2053.84|2052.99|2052.59|580
1706837100000|2024-02-02 01:25:00|2053.88|2053.58|2053.88|2053.58|2054.52|2054.14|2053.79|2053.39|503
1706837400000|2024-02-02 01:30:00|2053.83|2053.33|2054.12|2053.82|2054.58|2054.19|2053.43|2052.93|562
1706837700000|2024-02-02 01:35:00|2054.14|2053.84|2054.43|2053.93|2054.62|2054.26|2053.61|2053.21|759
1706838000000|2024-02-02 01:40:00|2054.34|2054.04|2054.04|2053.54|2054.58|2054.25|2053.73|2053.33|616
1706838300000|2024-02-02 01:45:00|2054.03|2053.53|2054.14|2053.84|2054.86|2054.53|2053.87|2053.51|595
1706838600000|2024-02-02 01:50:00|2054.13|2053.83|2054.33|2053.83|2054.44|2054.04|2053.88|2053.52|560
1706838900000|2024-02-02 01:55:00|2054.34|2053.84|2055|2054.5|2055.1|2054.71|2054.05|2053.71|595
1706839200000|2024-02-02 02:00:00|2055.01|2054.51|2055.13|2054.83|2055.73|2055.37|2054.63|2054.23|555
1706839500000|2024-02-02 02:05:00|2055.12|2054.82|2054.13|2053.63|2055.26|2054.86|2053.91|2053.42|540
1706839800000|2024-02-02 02:10:00|2054.12|2053.62|2053.39|2053.09|2054.19|2053.88|2052.97|2052.53|480
1706840100000|2024-02-02 02:15:00|2053.27|2052.97|2053.42|2052.92|2053.6|2053.22|2052.99|2052.68|370
1706840400000|2024-02-02 02:20:00|2053.44|2052.94|2052.54|2052.04|2053.82|2053.42|2052.4|2051.9|413
1706840700000|2024-02-02 02:25:00|2052.49|2052.19|2053.01|2052.51|2053.06|2052.69|2052.1|2051.7|308
1706841000000|2024-02-02 02:30:00|2052.99|2052.49|2053.06|2052.56|2053.57|2053.17|2052.79|2052.45|420
1706841300000|2024-02-02 02:35:00|2053.01|2052.71|2053.04|2052.74|2053.37|2052.96|2052.76|2052.38|399
1706841600000|2024-02-02 02:40:00|2053.03|2052.54|2053.09|2052.79|2053.49|2053.1|2052.95|2052.45|372
1706841900000|2024-02-02 02:45:00|2053.1|2052.8|2053.71|2053.41|2053.75|2053.45|2053.04|2052.74|302
1706842200000|2024-02-02 02:50:00|2053.7|2053.4|2054.2|2053.7|2054.22|2053.83|2053.5|2053.17|395
1706842500000|2024-02-02 02:55:00|2054.21|2053.71|2054.06|2053.76|2054.23|2053.89|2053.66|2053.28|387
1706842800000|2024-02-02 03:00:00|2054.01|2053.71|2054.5|2054.2|2054.69|2054.29|2053.84|2053.43|427
1706843100000|2024-02-02 03:05:00|2054.51|2054.21|2055.09|2054.59|2055.1|2054.69|2054.37|2054.03|310
1706843400000|2024-02-02 03:10:00|2054.97|2054.67|2054.48|2054.18|2055.28|2054.89|2054.23|2053.83|399
1706843700000|2024-02-02 03:15:00|2054.49|2054.19|2054.14|2053.84|2054.78|2054.44|2054.02|2053.6|399
1706844000000|2024-02-02 03:20:00|2054.11|2053.81|2054.36|2054.06|2054.58|2054.18|2053.76|2053.42|287
1706844300000|2024-02-02 03:25:00|2054.37|2054.07|2054.43|2053.93|2054.47|2054.1|2054.02|2053.64|257
1706844600000|2024-02-02 03:30:00|2054.32|2054.02|2054.34|2054.04|2054.59|2054.27|2054.08|2053.77|357
1706844900000|2024-02-02 03:35:00|2054.45|2053.95|2054.45|2054.15|2054.7|2054.4|2054.16|2053.76|333
1706845200000|2024-02-02 03:40:00|2054.48|2054.18|2054.94|2054.44|2055.04|2054.6|2054.37|2054.05|314
1706845500000|2024-02-02 03:45:00|2054.93|2054.43|2054.38|2054.08|2054.93|2054.43|2054.16|2053.81|235
1706845800000|2024-02-02 03:50:00|2054.37|2054.07|2054.77|2054.47|2054.86|2054.52|2054.26|2053.86|182
1706846100000|2024-02-02 03:55:00|2054.78|2054.48|2054.82|2054.52|2055.21|2054.81|2054.54|2054.19|250
1706846400000|2024-02-02 04:00:00|2054.84|2054.54|2055.19|2054.89|2055.49|2055.05|2054.84|2054.45|315
1706846700000|2024-02-02 04:05:00|2055.3|2054.8|2055.33|2055.03|2055.51|2055.09|2054.92|2054.57|303
1706847000000|2024-02-02 04:10:00|2055.43|2054.93|2055.61|2055.31|2055.93|2055.56|2055.41|2054.93|240
1706847300000|2024-02-02 04:15:00|2055.66|2055.16|2055.68|2055.18|2056.25|2055.85|2055.33|2054.96|274
1706847600000|2024-02-02 04:20:00|2055.64|2055.14|2055.22|2054.92|2055.64|2055.24|2055.22|2054.83|169
1706847900000|2024-02-02 04:25:00|2055.2|2054.9|2054.87|2054.57|2055.33|2054.92|2054.82|2054.44|228
1706848200000|2024-02-02 04:30:00|2054.99|2054.49|2055.08|2054.78|2055.4|2055|2054.9|2054.49|216
1706848500000|2024-02-02 04:35:00|2055.09|2054.79|2055|2054.7|2055.21|2054.81|2054.86|2054.47|201
1706848800000|2024-02-02 04:40:00|2055.01|2054.71|2054.6|2054.3|2055.13|2054.73|2054.51|2054.21|140
1706849100000|2024-02-02 04:45:00|2054.54|2054.24|2054.41|2053.91|2055|2054.51|2054.21|2053.85|329
1706849400000|2024-02-02 04:50:00|2054.42|2053.92|2054.73|2054.23|2055.04|2054.65|2054.35|2053.86|329
1706849700000|2024-02-02 04:55:00|2054.74|2054.24|2055.35|2054.85|2055.37|2055.04|2054.61|2054.17|326
1706850000000|2024-02-02 05:00:00|2055.36|2054.86|2055.23|2054.93|2055.58|2055.23|2054.93|2054.47|428
1706850300000|2024-02-02 05:05:00|2055.18|2054.88|2054.97|2054.47|2055.69|2055.32|2054.6|2054.18|470
1706850600000|2024-02-02 05:10:00|2054.94|2054.64|2055.06|2054.56|2055.18|2054.79|2054.7|2054.37|360
1706850900000|2024-02-02 05:15:00|2055.1|2054.6|2055.6|2055.3|2056.01|2055.61|2054.88|2054.5|442
1706851200000|2024-02-02 05:20:00|2055.59|2055.29|2055.6|2055.1|2056.16|2055.76|2055.42|2055.03|488
1706851500000|2024-02-02 05:25:00|2055.53|2055.23|2056.27|2055.97|2056.57|2056.25|2055.47|2055.08|459
1706851800000|2024-02-02 05:30:00|2056.39|2055.89|2055.62|2055.32|2056.39|2056|2055.55|2055.15|474
1706852100000|2024-02-02 05:35:00|2055.61|2055.31|2056.44|2056.14|2056.65|2056.28|2055.42|2055.03|467
1706852400000|2024-02-02 05:40:00|2056.46|2056.16|2056.36|2055.86|2056.79|2056.36|2056.13|2055.76|494
1706852700000|2024-02-02 05:45:00|2056.38|2055.88|2056.8|2056.3|2056.84|2056.43|2056.18|2055.77|394
1706853000000|2024-02-02 05:50:00|2056.45|2056.15|2056.16|2055.86|2056.69|2056.39|2056.07|2055.66|390
1706853300000|2024-02-02 05:55:00|2056.15|2055.85|2055.71|2055.41|2056.24|2055.86|2055.67|2055.28|430
1706853600000|2024-02-02 06:00:00|2055.72|2055.42|2056.11|2055.81|2056.38|2055.99|2055.48|2055.08|492
1706853900000|2024-02-02 06:05:00|2056.12|2055.82|2056.55|2056.25|2057.09|2056.79|2056.1|2055.7|387
1706854200000|2024-02-02 06:10:00|2056.54|2056.24|2056.53|2056.23|2056.74|2056.36|2056.22|2055.82|403
1706854500000|2024-02-02 06:15:00|2056.52|2056.22|2055.92|2055.62|2056.52|2056.22|2055.8|2055.43|492
1706854800000|2024-02-02 06:20:00|2055.95|2055.45|2055.05|2054.55|2056.02|2055.64|2054.57|2054.18|587
1706855100000|2024-02-02 06:25:00|2054.92|2054.62|2055.84|2055.54|2056.14|2055.76|2054.46|2054.11|732
1706855400000|2024-02-02 06:30:00|2055.88|2055.58|2055.35|2054.85|2056.12|2055.74|2055.25|2054.82|619
1706855700000|2024-02-02 06:35:00|2055.33|2054.83|2055.39|2055.09|2055.74|2055.35|2055.07|2054.62|529
1706856000000|2024-02-02 06:40:00|2055.41|2055.11|2056|2055.5|2056.01|2055.6|2055.03|2054.71|430
1706856300000|2024-02-02 06:45:00|2055.89|2055.59|2055.31|2055.01|2056.11|2055.68|2055.18|2054.86|556
1706856600000|2024-02-02 06:50:00|2055.3|2055|2054.84|2054.54|2055.41|2055.01|2054.8|2054.38|574
1706856900000|2024-02-02 06:55:00|2054.83|2054.53|2055.62|2055.32|2055.66|2055.35|2054.34|2053.95|654
1706857200000|2024-02-02 07:00:00|2055.63|2055.33|2055.38|2055.08|2055.67|2055.37|2055.06|2054.61|575
1706857500000|2024-02-02 07:05:00|2055.42|2055.12|2055.04|2054.74|2055.99|2055.6|2054.96|2054.58|512
1706857800000|2024-02-02 07:10:00|2055.05|2054.75|2056.63|2056.33|2056.78|2056.46|2055.02|2054.63|506
1706858100000|2024-02-02 07:15:00|2056.6|2056.3|2056.43|2056.13|2056.75|2056.35|2055.79|2055.39|437
1706858400000|2024-02-02 07:20:00|2056.45|2056.15|2057.22|2056.72|2057.22|2056.85|2056.24|2055.86|534
1706858700000|2024-02-02 07:25:00|2057.13|2056.83|2055.86|2055.56|2057.25|2056.85|2055.67|2055.34|560
1706859000000|2024-02-02 07:30:00|2055.85|2055.55|2056.23|2055.93|2056.38|2056.05|2055.25|2054.9|578
1706859300000|2024-02-02 07:35:00|2056.28|2055.98|2055.92|2055.62|2056.6|2056.25|2055.38|2054.91|458
1706859600000|2024-02-02 07:40:00|2055.91|2055.61|2056.06|2055.76|2056.34|2055.94|2055.58|2055.25|518
1706859900000|2024-02-02 07:45:00|2056.09|2055.79|2055.6|2055.1|2056.25|2055.95|2055.37|2054.96|450
1706860200000|2024-02-02 07:50:00|2055.44|2055.14|2055.71|2055.41|2055.82|2055.42|2055.03|2054.68|437
1706860500000|2024-02-02 07:55:00|2055.72|2055.42|2055.27|2054.97|2055.86|2055.56|2055.2|2054.8|539
1706860800000|2024-02-02 08:00:00|2055.26|2054.96|2055.73|2055.43|2056.13|2055.73|2054.86|2054.56|704
1706861100000|2024-02-02 08:05:00|2055.72|2055.42|2056.56|2056.26|2056.8|2056.45|2055.71|2055.41|569
1706861400000|2024-02-02 08:10:00|2056.55|2056.25|2056.88|2056.58|2057.14|2056.74|2056.47|2056.08|491
1706861700000|2024-02-02 08:15:00|2056.87|2056.57|2055.91|2055.61|2057.03|2056.7|2055.76|2055.39|487
1706862000000|2024-02-02 08:20:00|2055.92|2055.62|2056.04|2055.74|2056.13|2055.76|2055.56|2055.22|532
1706862300000|2024-02-02 08:25:00|2056.01|2055.71|2055.55|2055.05|2056.01|2055.71|2055.29|2054.9|472
1706862600000|2024-02-02 08:30:00|2055.44|2055.14|2055.57|2055.27|2055.81|2055.46|2055.24|2054.88|477
1706862900000|2024-02-02 08:35:00|2055.59|2055.29|2056.07|2055.77|2056.43|2056.13|2055.36|2055.03|534
1706863200000|2024-02-02 08:40:00|2056.08|2055.78|2056.24|2055.94|2056.64|2056.31|2055.98|2055.56|363
1706863500000|2024-02-02 08:45:00|2056.23|2055.93|2055.24|2054.94|2056.26|2055.96|2055.13|2054.77|449
1706863800000|2024-02-02 08:50:00|2055.25|2054.95|2054.68|2054.18|2055.6|2055.3|2054.44|2054.09|621
1706864100000|2024-02-02 08:55:00|2054.45|2054.15|2054.24|2053.94|2054.76|2054.32|2053.87|2053.56|635
1706864400000|2024-02-02 09:00:00|2054.18|2053.88|2053.71|2053.41|2054.29|2053.99|2053.59|2053.29|561
1706864700000|2024-02-02 09:05:00|2053.68|2053.38|2054.4|2054.1|2054.41|2054.11|2053.35|2052.99|520
1706865000000|2024-02-02 09:10:00|2054.38|2054.08|2053.73|2053.43|2054.88|2054.58|2053.69|2053.39|500
1706865300000|2024-02-02 09:15:00|2053.75|2053.45|2053.96|2053.66|2054.22|2053.91|2053.39|2053.06|442
1706865600000|2024-02-02 09:20:00|2053.97|2053.67|2053.74|2053.44|2054.32|2054.02|2053.6|2053.21|448
1706865900000|2024-02-02 09:25:00|2053.73|2053.43|2055.11|2054.81|2055.18|2054.87|2053.7|2053.32|560
1706866200000|2024-02-02 09:30:00|2055.13|2054.83|2054.89|2054.59|2055.24|2054.89|2054.41|2054.11|485
1706866500000|2024-02-02 09:35:00|2054.86|2054.56|2054.84|2054.54|2054.91|2054.58|2054.19|2053.82|386
1706866800000|2024-02-02 09:40:00|2054.83|2054.53|2054.26|2053.96|2054.85|2054.55|2054.18|2053.79|395
1706867100000|2024-02-02 09:45:00|2054.43|2053.93|2054.41|2054.11|2054.68|2054.38|2054.08|2053.78|496
1706867400000|2024-02-02 09:50:00|2054.4|2054.1|2054.02|2053.72|2054.66|2054.33|2053.6|2053.28|439
1706867700000|2024-02-02 09:55:00|2054.01|2053.71|2053.24|2052.94|2054.26|2053.89|2052.89|2052.59|516
1706868000000|2024-02-02 10:00:00|2053.23|2052.93|2054.09|2053.79|2054.2|2053.82|2053.11|2052.81|436
1706868300000|2024-02-02 10:05:00|2054.1|2053.8|2053.78|2053.28|2054.31|2053.94|2053.21|2052.86|437
1706868600000|2024-02-02 10:10:00|2053.72|2053.42|2053.79|2053.49|2054.23|2053.87|2053.62|2053.32|405
1706868900000|2024-02-02 10:15:00|2053.83|2053.53|2054.33|2054.03|2054.38|2054.07|2053.66|2053.36|424
1706869200000|2024-02-02 10:20:00|2054.4|2054.1|2054.62|2054.32|2054.77|2054.42|2054.35|2054.05|446
1706869500000|2024-02-02 10:25:00|2054.61|2054.31|2055.88|2055.58|2055.98|2055.6|2054.42|2054.12|454
1706869800000|2024-02-02 10:30:00|2055.9|2055.6|2054.43|2054.13|2055.91|2055.61|2054.35|2053.97|458
1706870100000|2024-02-02 10:35:00|2054.44|2054.14|2054.43|2054.13|2054.63|2054.33|2053.95|2053.63|338
1706870400000|2024-02-02 10:40:00|2054.42|2054.12|2054.07|2053.77|2054.63|2054.28|2053.94|2053.52|344
1706870700000|2024-02-02 10:45:00|2054.03|2053.73|2054.72|2054.42|2054.83|2054.47|2053.83|2053.43|386
1706871000000|2024-02-02 10:50:00|2054.82|2054.32|2055.01|2054.71|2055.51|2055.11|2054.58|2054.24|395
1706871300000|2024-02-02 10:55:00|2055.08|2054.78|2055.04|2054.54|2055.27|2054.9|2054.59|2054.29|445
1706871600000|2024-02-02 11:00:00|2055.05|2054.55|2055.1|2054.8|2055.14|2054.8|2054.6|2054.24|269
1706871900000|2024-02-02 11:05:00|2055.11|2054.81|2054.69|2054.39|2055.42|2055.12|2054.44|2054.04|396
1706872200000|2024-02-02 11:10:00|2054.7|2054.4|2054.48|2053.98|2054.86|2054.46|2053.9|2053.54|389
1706872500000|2024-02-02 11:15:00|2054.47|2053.97|2055.2|2054.9|2055.54|2055.04|2053.93|2053.58|467
1706872800000|2024-02-02 11:20:00|2055.22|2054.92|2055.43|2055.13|2055.53|2055.17|2054.84|2054.41|325
1706873100000|2024-02-02 11:25:00|2055.42|2055.12|2055.63|2055.33|2055.73|2055.4|2055.34|2054.97|331
1706873400000|2024-02-02 11:30:00|2055.62|2055.32|2055.9|2055.6|2056.1|2055.71|2055.35|2055.03|409
1706873700000|2024-02-02 11:35:00|2055.85|2055.55|2056.04|2055.74|2056.06|2055.76|2055.69|2055.32|246
1706874000000|2024-02-02 11:40:00|2056.03|2055.73|2056.03|2055.73|2056.33|2056.01|2055.69|2055.39|346
1706874300000|2024-02-02 11:45:00|2056.04|2055.74|2056.07|2055.77|2056.19|2055.89|2055.8|2055.46|342
1706874600000|2024-02-02 11:50:00|2056.08|2055.78|2056.16|2055.86|2056.33|2055.95|2055.86|2055.51|343
1706874900000|2024-02-02 11:55:00|2056.15|2055.85|2056.31|2056.01|2056.32|2056.02|2055.54|2055.24|406
1706875200000|2024-02-02 12:00:00|2056.32|2056.02|2056.03|2055.73|2056.36|2056.06|2055.45|2055.03|499
1706875500000|2024-02-02 12:05:00|2056.02|2055.72|2055.64|2055.34|2056.19|2055.74|2055.31|2055.01|315
1706875800000|2024-02-02 12:10:00|2055.63|2055.33|2056.31|2056.01|2056.32|2056.02|2055.46|2055.16|309
1706876100000|2024-02-02 12:15:00|2056.27|2055.97|2055.86|2055.56|2056.3|2056|2055.69|2055.39|324
1706876400000|2024-02-02 12:20:00|2055.9|2055.6|2056.04|2055.74|2056.22|2055.87|2055.5|2055.13|286
1706876700000|2024-02-02 12:25:00|2056.05|2055.75|2056|2055.7|2056.5|2056.1|2055.77|2055.37|371
1706877000000|2024-02-02 12:30:00|2056.03|2055.73|2055.93|2055.43|2056.55|2056.25|2055.74|2055.32|371
1706877300000|2024-02-02 12:35:00|2055.92|2055.42|2056.17|2055.87|2056.38|2056|2055.62|2055.24|455
1706877600000|2024-02-02 12:40:00|2056.16|2055.86|2055.44|2055.14|2056.28|2055.91|2055.17|2054.77|379
1706877900000|2024-02-02 12:45:00|2055.45|2055.15|2054.5|2054.2|2055.46|2055.16|2053.97|2053.65|433
1706878200000|2024-02-02 12:50:00|2054.49|2054.19|2055.44|2054.94|2055.44|2055.04|2054.47|2054.17|402
1706878500000|2024-02-02 12:55:00|2055.43|2054.93|2055.42|2055.12|2055.76|2055.38|2054.85|2054.47|437
1706878800000|2024-02-02 13:00:00|2055.43|2055.13|2055.11|2054.81|2055.9|2055.6|2054.97|2054.67|877
1706879100000|2024-02-02 13:05:00|2055.18|2054.68|2055.7|2055.4|2056.08|2055.72|2054.97|2054.59|661
1706879400000|2024-02-02 13:10:00|2055.71|2055.41|2056.62|2056.32|2056.95|2056.61|2055.59|2055.29|646
1706879700000|2024-02-02 13:15:00|2056.63|2056.33|2056.05|2055.75|2057.91|2057.54|2055.89|2055.51|853
1706880000000|2024-02-02 13:20:00|2056.04|2055.74|2053.82|2053.52|2056.15|2055.85|2053.33|2053.03|1159
1706880300000|2024-02-02 13:25:00|2053.7|2053.4|2053.06|2052.56|2054.2|2053.85|2051.86|2051.56|1139
1706880600000|2024-02-02 13:30:00|2052.96|2052.46|2041.67|2041.37|2053.22|2052.72|2040.61|2040.29|2206
1706880900000|2024-02-02 13:35:00|2041.53|2041.23|2037.1|2036.8|2042.48|2042.18|2036|2035.7|2085
1706881200000|2024-02-02 13:40:00|2037.14|2036.84|2039.27|2038.77|2040.08|2039.78|2033.2|2032.9|2029
1706881500000|2024-02-02 13:45:00|2039.21|2038.71|2034.17|2033.87|2039.21|2038.71|2033.49|2033.19|1832
1706881800000|2024-02-02 13:50:00|2033.61|2033.31|2032.76|2032.46|2034.36|2034.06|2032.45|2032.15|1762
1706882100000|2024-02-02 13:55:00|2032.81|2032.51|2031.93|2031.63|2033.41|2033.11|2029.79|2029.49|1813
1706882400000|2024-02-02 14:00:00|2031.81|2031.51|2030.85|2030.55|2031.81|2031.51|2027.98|2027.68|1738
1706882700000|2024-02-02 14:05:00|2030.82|2030.52|2031.5|2031.2|2032.24|2031.88|2029.08|2028.78|1773
1706883000000|2024-02-02 14:10:00|2031.48|2031.18|2031.75|2031.45|2032.29|2031.96|2030.33|2030.03|1605
1706883300000|2024-02-02 14:15:00|2031.79|2031.49|2032.06|2031.76|2032.82|2032.51|2030.79|2030.48|1505
1706883600000|2024-02-02 14:20:00|2032.04|2031.74|2030.29|2029.99|2032.04|2031.74|2030.11|2029.8|1373
1706883900000|2024-02-02 14:25:00|2030.27|2029.97|2030.55|2030.25|2032.47|2032.17|2030.08|2029.78|1538
1706884200000|2024-02-02 14:30:00|2030.57|2030.27|2028.83|2028.53|2031.8|2031.5|2028.52|2028.22|1803
1706884500000|2024-02-02 14:35:00|2028.86|2028.56|2030.79|2030.49|2030.81|2030.51|2028.06|2027.76|1598
1706884800000|2024-02-02 14:40:00|2030.78|2030.48|2031.58|2031.28|2031.59|2031.29|2028.11|2027.76|1606
1706885100000|2024-02-02 14:45:00|2031.65|2031.35|2034.92|2034.62|2036.33|2036.03|2031.58|2031.28|1842
1706885400000|2024-02-02 14:50:00|2034.93|2034.63|2033.34|2033.04|2035.19|2034.89|2032.48|2032.18|1471
1706885700000|2024-02-02 14:55:00|2033.29|2032.99|2035.7|2035.2|2035.75|2035.39|2033.29|2032.99|1200
1706886000000|2024-02-02 15:00:00|2035.73|2035.23|2033.14|2032.84|2035.93|2035.57|2031.83|2031.53|1711
1706886300000|2024-02-02 15:05:00|2033.13|2032.83|2033.18|2032.88|2035.16|2034.86|2031.8|2031.5|1586
1706886600000|2024-02-02 15:10:00|2033.16|2032.86|2031.45|2031.15|2034.09|2033.79|2031.42|2030.99|1344
1706886900000|2024-02-02 15:15:00|2031.49|2031.19|2030.19|2029.89|2031.78|2031.48|2029.8|2029.5|1403
1706887200000|2024-02-02 15:20:00|2030.17|2029.87|2030.7|2030.4|2031.03|2030.65|2030.05|2029.72|1179
1706887500000|2024-02-02 15:25:00|2030.76|2030.46|2031.17|2030.87|2031.35|2031.05|2028.79|2028.49|1287
1706887800000|2024-02-02 15:30:00|2031.16|2030.86|2029.91|2029.61|2031.64|2031.33|2029.25|2028.95|1154
1706888100000|2024-02-02 15:35:00|2029.9|2029.6|2032.72|2032.42|2033.09|2032.79|2029.68|2029.38|1255
1706888400000|2024-02-02 15:40:00|2032.86|2032.56|2033.63|2033.33|2034.93|2034.63|2032.86|2032.56|1299
1706888700000|2024-02-02 15:45:00|2033.64|2033.34|2034.21|2033.91|2035.16|2034.82|2033.56|2033.16|1149
1706889000000|2024-02-02 15:50:00|2034.23|2033.93|2033.83|2033.53|2034.48|2034.18|2033.57|2033.25|1137
1706889300000|2024-02-02 15:55:00|2033.88|2033.58|2035.25|2034.95|2035.49|2035.12|2033.01|2032.65|1177
1706889600000|2024-02-02 16:00:00|2035.24|2034.94|2035.85|2035.55|2037.16|2036.86|2034.53|2034.14|1296
1706889900000|2024-02-02 16:05:00|2035.94|2035.44|2035.75|2035.45|2036.78|2036.44|2035.26|2034.96|1110
1706890200000|2024-02-02 16:10:00|2035.85|2035.35|2035.53|2035.23|2036.39|2036.04|2034.85|2034.48|1082
1706890500000|2024-02-02 16:15:00|2035.54|2035.24|2034.53|2034.23|2036.09|2035.69|2034.5|2034.19|984
1706890800000|2024-02-02 16:20:00|2034.51|2034.21|2034.3|2034|2035.57|2035.26|2034.29|2033.99|941
1706891100000|2024-02-02 16:25:00|2034.27|2033.97|2034.84|2034.54|2035.48|2035.07|2034.26|2033.96|990
1706891400000|2024-02-02 16:30:00|2034.97|2034.67|2033.9|2033.6|2035.37|2035.07|2033.6|2033.3|931
1706891700000|2024-02-02 16:35:00|2033.89|2033.59|2035.34|2035.04|2035.57|2035.25|2033.34|2033.01|903
1706892000000|2024-02-02 16:40:00|2035.33|2035.03|2036.12|2035.82|2036.34|2035.98|2034.87|2034.57|866
1706892300000|2024-02-02 16:45:00|2036.13|2035.83|2037.36|2037.06|2037.44|2037.14|2035.51|2035.21|879
1706892600000|2024-02-02 16:50:00|2037.38|2037.08|2036.78|2036.48|2037.77|2037.46|2036.66|2036.3|747
1706892900000|2024-02-02 16:55:00|2036.79|2036.49|2036.47|2036.17|2037.5|2037.13|2036.06|2035.76|769
1706893200000|2024-02-02 17:00:00|2036.46|2036.16|2036.86|2036.56|2037.05|2036.75|2035.74|2035.44|753
1706893500000|2024-02-02 17:05:00|2036.89|2036.59|2035.87|2035.57|2037.25|2036.95|2035.87|2035.57|682
1706893800000|2024-02-02 17:10:00|2035.86|2035.56|2034.45|2034.15|2036.32|2036.02|2034.4|2034.03|703
1706894100000|2024-02-02 17:15:00|2034.44|2034.14|2035.06|2034.76|2035.78|2035.48|2034.15|2033.76|691
1706894400000|2024-02-02 17:20:00|2035.08|2034.78|2034.78|2034.48|2035.34|2035.04|2034.38|2034.08|613
1706894700000|2024-02-02 17:25:00|2034.77|2034.47|2035.74|2035.44|2035.98|2035.68|2034.24|2033.94|689
1706895000000|2024-02-02 17:30:00|2035.72|2035.42|2035.61|2035.31|2036.11|2035.81|2035.41|2035.11|615
1706895300000|2024-02-02 17:35:00|2035.62|2035.32|2036.7|2036.4|2036.72|2036.42|2035.46|2035.16|500
1706895600000|2024-02-02 17:40:00|2036.69|2036.39|2036.5|2036.2|2037.03|2036.73|2036.25|2035.82|608
1706895900000|2024-02-02 17:45:00|2036.52|2036.22|2036.41|2035.91|2036.99|2036.69|2036.14|2035.84|724
1706896200000|2024-02-02 17:50:00|2036.4|2035.9|2034.93|2034.63|2036.4|2036.06|2034.67|2034.37|708
1706896500000|2024-02-02 17:55:00|2034.94|2034.64|2035.47|2035.17|2035.87|2035.57|2034.94|2034.64|626
1706896800000|2024-02-02 18:00:00|2035.46|2035.16|2035.07|2034.77|2035.66|2035.36|2034.84|2034.54|646
1706897100000|2024-02-02 18:05:00|2035.06|2034.76|2035.12|2034.82|2035.58|2035.28|2034.95|2034.65|509
1706897400000|2024-02-02 18:10:00|2035.11|2034.81|2034.69|2034.39|2035.78|2035.48|2034.66|2034.36|618
1706897700000|2024-02-02 18:15:00|2034.7|2034.4|2036.02|2035.72|2036.26|2035.96|2034.68|2034.35|603
1706898000000|2024-02-02 18:20:00|2036.01|2035.71|2037.9|2037.6|2037.94|2037.64|2035.76|2035.46|712
1706898300000|2024-02-02 18:25:00|2037.93|2037.63|2036.66|2036.36|2038.13|2037.83|2036.43|2036.11|925
1706898600000|2024-02-02 18:30:00|2036.68|2036.38|2037.19|2036.89|2037.43|2037.13|2036.33|2036.01|733
1706898900000|2024-02-02 18:35:00|2037.17|2036.87|2038.15|2037.85|2038.58|2038.28|2036.79|2036.42|716
1706899200000|2024-02-02 18:40:00|2038.25|2037.75|2038.93|2038.63|2039.03|2038.69|2038.06|2037.74|738
1706899500000|2024-02-02 18:45:00|2038.88|2038.58|2038.52|2038.22|2039.08|2038.69|2038.05|2037.75|595
1706899800000|2024-02-02 18:50:00|2038.51|2038.21|2037.68|2037.38|2038.91|2038.53|2037.64|2037.31|541
1706900100000|2024-02-02 18:55:00|2037.64|2037.34|2037.6|2037.3|2037.78|2037.42|2036.8|2036.42|623
1706900400000|2024-02-02 19:00:00|2037.65|2037.35|2037.34|2037.04|2038.14|2037.73|2037.34|2037.04|481
1706900700000|2024-02-02 19:05:00|2037.33|2037.03|2037|2036.7|2037.5|2037.2|2036.63|2036.33|478
1706901000000|2024-02-02 19:10:00|2036.99|2036.69|2037.81|2037.51|2037.95|2037.65|2036.8|2036.5|432
1706901300000|2024-02-02 19:15:00|2037.82|2037.52|2036.88|2036.58|2037.86|2037.56|2036.85|2036.47|521
1706901600000|2024-02-02 19:20:00|2036.87|2036.57|2037.31|2037.01|2037.46|2037.09|2036.7|2036.38|480
1706901900000|2024-02-02 19:25:00|2037.41|2036.91|2037.38|2037.08|2037.59|2037.29|2037.07|2036.69|443
1706902200000|2024-02-02 19:30:00|2037.39|2037.09|2037.38|2037.08|2037.47|2037.17|2036.91|2036.61|487
1706902500000|2024-02-02 19:35:00|2037.33|2037.03|2036.94|2036.64|2037.5|2037.13|2036.85|2036.55|557
1706902800000|2024-02-02 19:40:00|2036.93|2036.63|2037.95|2037.65|2038.02|2037.72|2036.85|2036.55|485
1706903100000|2024-02-02 19:45:00|2037.96|2037.66|2037.76|2037.46|2038.62|2038.3|2037.63|2037.33|629
1706903400000|2024-02-02 19:50:00|2037.77|2037.47|2038.74|2038.44|2038.77|2038.46|2037.62|2037.32|511
1706903700000|2024-02-02 19:55:00|2038.71|2038.41|2038.35|2038.05|2038.8|2038.5|2037.96|2037.66|623
1706904000000|2024-02-02 20:00:00|2038.4|2038.1|2037.65|2037.35|2038.42|2038.12|2037.02|2036.53|739
1706904300000|2024-02-02 20:05:00|2037.59|2037.29|2037.98|2037.68|2038|2037.7|2037.37|2037.03|534
1706904600000|2024-02-02 20:10:00|2038|2037.7|2038.19|2037.89|2038.59|2038.24|2037.62|2037.32|457
1706904900000|2024-02-02 20:15:00|2038.18|2037.88|2037.47|2037.17|2038.64|2038.34|2037.45|2037.15|525
1706905200000|2024-02-02 20:20:00|2037.46|2037.16|2037.67|2037.37|2037.86|2037.56|2037.31|2037|390
1706905500000|2024-02-02 20:25:00|2037.72|2037.42|2037.91|2037.61|2037.94|2037.64|2037.35|2036.95|370
1706905800000|2024-02-02 20:30:00|2037.82|2037.52|2037.45|2037.15|2037.98|2037.67|2037.17|2036.85|520
1706906100000|2024-02-02 20:35:00|2037.46|2037.16|2037.69|2037.39|2037.81|2037.47|2037.23|2036.93|396
1706906400000|2024-02-02 20:40:00|2037.7|2037.4|2037.09|2036.79|2037.7|2037.4|2036.94|2036.64|320
1706906700000|2024-02-02 20:45:00|2037.08|2036.78|2037.55|2037.25|2037.57|2037.27|2036.99|2036.69|333
1706907000000|2024-02-02 20:50:00|2037.54|2037.24|2037.52|2037.22|2037.75|2037.45|2037.37|2037.07|519
1706907300000|2024-02-02 20:55:00|2037.53|2037.23|2036.24|2035.94|2037.6|2037.3|2036.23|2035.93|524
1706907600000|2024-02-02 21:00:00|2036.31|2036.01|2037.29|2036.79|2037.48|2037.13|2036.28|2035.98|416
1706907900000|2024-02-02 21:05:00|2037.32|2036.82|2036.76|2036.46|2037.41|2037.01|2036.76|2036.38|352
1706908200000|2024-02-02 21:10:00|2036.82|2036.52|2036.98|2036.68|2037.05|2036.68|2036.59|2036.19|371
1706908500000|2024-02-02 21:15:00|2036.91|2036.61|2037.23|2036.73|2037.41|2037.01|2036.81|2036.49|357
1706908800000|2024-02-02 21:20:00|2037.05|2036.75|2037.25|2036.95|2037.62|2037.23|2037.05|2036.69|309
1706909100000|2024-02-02 21:25:00|2037.29|2036.99|2037.85|2037.35|2037.89|2037.49|2037.16|2036.81|302
1706909400000|2024-02-02 21:30:00|2037.86|2037.36|2037.81|2037.51|2038.05|2037.64|2037.63|2037.29|220
1706909700000|2024-02-02 21:35:00|2037.95|2037.45|2038.02|2037.72|2038.26|2037.83|2037.58|2037.21|261
1706910000000|2024-02-02 21:40:00|2038.18|2037.68|2038.05|2037.75|2038.37|2037.97|2037.81|2037.42|285
1706910300000|2024-02-02 21:45:00|2038.03|2037.73|2038.94|2038.64|2039.12|2038.73|2037.95|2037.65|328
1706910600000|2024-02-02 21:50:00|2038.95|2038.65|2039.9|2039.4|2040.09|2039.59|2038.85|2038.46|424
1706910900000|2024-02-02 21:55:00|2039.78|2039.28|2040|2039.5|2040.15|2039.66|2039.35|2038.85|264
1707087600000|2024-02-04 23:00:00|2040.18|2039.68|2041.94|2041.44|2042.07|2041.57|2039.65|2039.15|374
1707087900000|2024-02-04 23:05:00|2041.95|2041.45|2040.23|2039.73|2042.57|2042.08|2040.1|2039.73|520
1707088200000|2024-02-04 23:10:00|2040.21|2039.71|2040.02|2039.52|2040.42|2040.02|2039.61|2039.22|449
1707088500000|2024-02-04 23:15:00|2040.03|2039.53|2040|2039.7|2040.48|2040.08|2039.75|2039.32|340
1707088800000|2024-02-04 23:20:00|2039.99|2039.69|2042.05|2041.55|2042.05|2041.64|2039.83|2039.48|348
1707089100000|2024-02-04 23:25:00|2042.03|2041.53|2041.94|2041.44|2042.03|2041.7|2040.72|2040.33|366
1707089400000|2024-02-04 23:30:00|2041.7|2041.4|2041.44|2041.14|2041.96|2041.6|2040.75|2040.33|343
1707089700000|2024-02-04 23:35:00|2041.54|2041.04|2040.76|2040.26|2041.56|2041.16|2040.59|2040.17|258
1707090000000|2024-02-04 23:40:00|2040.75|2040.25|2040.26|2039.96|2040.91|2040.52|2039.86|2039.46|308
1707090300000|2024-02-04 23:45:00|2040.18|2039.88|2039.49|2039.19|2040.5|2040.11|2039.36|2038.95|537
1707090600000|2024-02-04 23:50:00|2039.59|2039.09|2040.13|2039.63|2040.26|2039.96|2039.5|2039.09|297
1707090900000|2024-02-04 23:55:00|2040.14|2039.64|2039.46|2039.16|2040.45|2040.06|2039.46|2039.16|357
1707091200000|2024-02-05 00:00:00|2039.47|2039.17|2038.51|2038.21|2039.96|2039.66|2036.54|2036.24|1145
1707091500000|2024-02-05 00:05:00|2038.5|2038.2|2039.46|2039.16|2040.21|2039.81|2038.45|2038.13|748
1707091800000|2024-02-05 00:10:00|2039.49|2039.19|2037.85|2037.55|2039.75|2039.32|2037.81|2037.41|609
1707092100000|2024-02-05 00:15:00|2037.87|2037.57|2036.53|2036.23|2038.07|2037.64|2036.02|2035.72|761
1707092400000|2024-02-05 00:20:00|2036.52|2036.22|2036.4|2036.1|2036.78|2036.43|2035.55|2035.19|921
1707092700000|2024-02-05 00:25:00|2036.51|2036.01|2035.24|2034.94|2036.51|2036.12|2034.97|2034.57|734
1707093000000|2024-02-05 00:30:00|2035.27|2034.97|2035.1|2034.6|2035.68|2035.34|2034.47|2034.07|793
1707093300000|2024-02-05 00:35:00|2034.95|2034.65|2034.63|2034.33|2035.12|2034.75|2033.85|2033.5|780
1707093600000|2024-02-05 00:40:00|2034.72|2034.42|2035.33|2034.83|2035.75|2035.42|2034.43|2034.04|678
1707093900000|2024-02-05 00:45:00|2035.36|2034.86|2035.57|2035.27|2035.62|2035.29|2034.88|2034.55|554
1707094200000|2024-02-05 00:50:00|2035.58|2035.28|2035.31|2035.01|2035.87|2035.5|2035.09|2034.69|639
1707094500000|2024-02-05 00:55:00|2035.27|2034.97|2035.85|2035.55|2036.08|2035.7|2035.2|2034.83|560
1707094800000|2024-02-05 01:00:00|2035.88|2035.58|2035.9|2035.6|2036.22|2035.92|2035.39|2035.09|970
1707095100000|2024-02-05 01:05:00|2035.95|2035.65|2036.61|2036.31|2037.16|2036.83|2035.81|2035.44|597
1707095400000|2024-02-05 01:10:00|2036.56|2036.26|2035.06|2034.76|2036.59|2036.26|2035.04|2034.74|572
1707095700000|2024-02-05 01:15:00|2035.08|2034.78|2035.53|2035.23|2035.67|2035.37|2034.63|2034.28|629
1707096000000|2024-02-05 01:20:00|2035.48|2034.98|2036.34|2036.04|2036.97|2036.67|2035.19|2034.84|503
1707096300000|2024-02-05 01:25:00|2036.3|2036|2036.08|2035.78|2036.38|2036.08|2035.23|2034.93|482
1707096600000|2024-02-05 01:30:00|2036.09|2035.79|2037|2036.5|2037.32|2036.95|2036.02|2035.72|712
1707096900000|2024-02-05 01:35:00|2036.75|2036.45|2037.2|2036.7|2037.75|2037.44|2036.6|2036.3|734
1707097200000|2024-02-05 01:40:00|2037.13|2036.63|2037.59|2037.29|2038.44|2038|2036.88|2036.53|668
1707097500000|2024-02-05 01:45:00|2037.72|2037.22|2037.05|2036.75|2037.97|2037.67|2036.73|2036.43|660
1707097800000|2024-02-05 01:50:00|2037.13|2036.83|2037.62|2037.32|2037.87|2037.49|2036.8|2036.47|707
1707098100000|2024-02-05 01:55:00|2037.63|2037.33|2038.24|2037.94|2038.57|2038.2|2037.61|2037.28|713
1707098400000|2024-02-05 02:00:00|2038.25|2037.95|2038.17|2037.87|2039.16|2038.68|2038.09|2037.73|669
1707098700000|2024-02-05 02:05:00|2038.16|2037.86|2037.94|2037.64|2038.62|2038.27|2037.67|2037.31|526
1707099000000|2024-02-05 02:10:00|2037.88|2037.58|2037.96|2037.66|2038.12|2037.79|2037.61|2037.29|482
1707099300000|2024-02-05 02:15:00|2037.95|2037.65|2036.88|2036.58|2037.95|2037.65|2036.62|2036.23|467
1707099600000|2024-02-05 02:20:00|2036.89|2036.59|2036.48|2035.98|2037.03|2036.67|2036.28|2035.93|482
1707099900000|2024-02-05 02:25:00|2036.39|2036.09|2036.28|2035.98|2037.06|2036.71|2036.07|2035.76|603
1707100200000|2024-02-05 02:30:00|2036.25|2035.95|2036.75|2036.45|2037.26|2036.9|2036.25|2035.95|663
1707100500000|2024-02-05 02:35:00|2036.86|2036.36|2036.2|2035.9|2036.96|2036.63|2036.12|2035.74|359
1707100800000|2024-02-05 02:40:00|2036.17|2035.87|2035.5|2035.2|2036.27|2035.91|2035.26|2034.95|504
1707101100000|2024-02-05 02:45:00|2035.49|2035.19|2035.17|2034.87|2036.22|2035.75|2034.96|2034.63|549
1707101400000|2024-02-05 02:50:00|2035.16|2034.86|2033.21|2032.91|2035.25|2034.86|2033.18|2032.88|776
1707101700000|2024-02-05 02:55:00|2033.22|2032.92|2033.7|2033.4|2034.37|2034.05|2033.22|2032.92|675
1707102000000|2024-02-05 03:00:00|2033.69|2033.39|2033.91|2033.61|2033.99|2033.69|2032.42|2032.12|784
1707102300000|2024-02-05 03:05:00|2033.85|2033.55|2034.53|2034.23|2034.86|2034.48|2033.81|2033.48|764
1707102600000|2024-02-05 03:10:00|2034.5|2034.2|2032.9|2032.6|2034.64|2034.24|2032.84|2032.44|547
1707102900000|2024-02-05 03:15:00|2032.89|2032.59|2032.29|2031.99|2033.22|2032.86|2032.1|2031.8|622
1707103200000|2024-02-05 03:20:00|2032.24|2031.94|2031.33|2031.03|2032.52|2032.22|2030.53|2030.23|667
1707103500000|2024-02-05 03:25:00|2031.26|2030.96|2031.75|2031.25|2032.01|2031.66|2030.76|2030.36|738
1707103800000|2024-02-05 03:30:00|2031.77|2031.27|2031.29|2030.99|2031.8|2031.43|2030.96|2030.56|437
1707104100000|2024-02-05 03:35:00|2031.25|2030.95|2031.31|2031.01|2031.58|2031.17|2030.61|2030.24|399
1707104400000|2024-02-05 03:40:00|2031.27|2030.97|2031.71|2031.41|2031.86|2031.52|2031.21|2030.91|347
1707104700000|2024-02-05 03:45:00|2031.7|2031.4|2031.36|2031.06|2032.2|2031.9|2031.06|2030.76|562
1707105000000|2024-02-05 03:50:00|2031.37|2031.07|2032.63|2032.33|2032.75|2032.41|2031.17|2030.87|398
1707105300000|2024-02-05 03:55:00|2032.62|2032.32|2032.48|2032.18|2032.93|2032.53|2032.09|2031.78|365
1707105600000|2024-02-05 04:00:00|2032.63|2032.13|2031.97|2031.67|2032.63|2032.31|2031.84|2031.54|382
1707105900000|2024-02-05 04:05:00|2031.96|2031.66|2033.13|2032.63|2033.2|2032.77|2031.79|2031.39|320
1707106200000|2024-02-05 04:10:00|2032.99|2032.69|2032.7|2032.4|2033.27|2032.97|2032.6|2032.3|320
1707106500000|2024-02-05 04:15:00|2032.71|2032.41|2032.89|2032.59|2033.4|2033.1|2032.71|2032.35|292
1707106800000|2024-02-05 04:20:00|2032.88|2032.58|2032.95|2032.65|2033.69|2033.32|2032.88|2032.58|284
1707107100000|2024-02-05 04:25:00|2032.94|2032.64|2032.92|2032.62|2033.18|2032.83|2032.6|2032.26|244
1707107400000|2024-02-05 04:30:00|2032.91|2032.61|2032.31|2032.01|2033.15|2032.85|2032.3|2032|344
1707107700000|2024-02-05 04:35:00|2032.3|2032|2032.42|2032.12|2032.62|2032.26|2031.88|2031.52|272
1707108000000|2024-02-05 04:40:00|2032.41|2032.11|2031.97|2031.67|2032.72|2032.37|2031.82|2031.52|210
1707108300000|2024-02-05 04:45:00|2031.95|2031.65|2032.53|2032.23|2032.62|2032.24|2031.9|2031.52|200
1707108600000|2024-02-05 04:50:00|2032.52|2032.22|2032.24|2031.94|2032.62|2032.22|2031.88|2031.51|226
1707108900000|2024-02-05 04:55:00|2032.32|2031.82|2032.15|2031.85|2032.32|2031.96|2031.88|2031.58|315
1707109200000|2024-02-05 05:00:00|2032.04|2031.74|2030.38|2030.08|2032.12|2031.78|2030.26|2029.96|443
1707109500000|2024-02-05 05:05:00|2030.4|2030.1|2030.71|2030.41|2030.77|2030.46|2029.74|2029.44|544
1707109800000|2024-02-05 05:10:00|2030.74|2030.44|2030.61|2030.31|2030.87|2030.46|2030.19|2029.89|436
1707110100000|2024-02-05 05:15:00|2030.62|2030.32|2031.47|2031.17|2031.49|2031.19|2030.33|2030.03|388
1707110400000|2024-02-05 05:20:00|2031.38|2031.08|2031.31|2031.01|2031.95|2031.63|2031.09|2030.79|440
1707110700000|2024-02-05 05:25:00|2031.32|2031.02|2031.28|2030.98|2032.19|2031.82|2031.21|2030.91|490
1707111000000|2024-02-05 05:30:00|2031.27|2030.97|2030.75|2030.45|2032.36|2032.04|2030.6|2030.23|652
1707111300000|2024-02-05 05:35:00|2030.81|2030.51|2030.65|2030.35|2031.71|2031.38|2030.49|2030.17|580
1707111600000|2024-02-05 05:40:00|2030.75|2030.25|2030.98|2030.68|2031.23|2030.83|2029.49|2029.15|529
1707111900000|2024-02-05 05:45:00|2030.99|2030.69|2030.82|2030.52|2031.15|2030.74|2029.89|2029.59|456
1707112200000|2024-02-05 05:50:00|2030.94|2030.44|2029.58|2029.28|2030.94|2030.54|2029.16|2028.86|521
1707112500000|2024-02-05 05:55:00|2029.63|2029.33|2029.98|2029.68|2030.08|2029.78|2029.46|2029.12|479
1707112800000|2024-02-05 06:00:00|2029.95|2029.65|2030.26|2029.96|2030.42|2030.04|2029.32|2029.02|557
1707113100000|2024-02-05 06:05:00|2030.21|2029.91|2030.41|2030.11|2031.1|2030.72|2030.1|2029.72|490
1707113400000|2024-02-05 06:10:00|2030.42|2030.12|2029.59|2029.29|2030.81|2030.37|2029.5|2029.12|461
1707113700000|2024-02-05 06:15:00|2029.52|2029.22|2029.56|2029.26|2029.97|2029.61|2029.48|2029.12|368
1707114000000|2024-02-05 06:20:00|2029.55|2029.25|2030.01|2029.71|2030.13|2029.78|2029.33|2028.93|372
1707114300000|2024-02-05 06:25:00|2030.02|2029.72|2030.93|2030.43|2031.03|2030.72|2030.02|2029.72|373
1707114600000|2024-02-05 06:30:00|2030.84|2030.54|2029.84|2029.54|2030.95|2030.65|2029.39|2029.06|538
1707114900000|2024-02-05 06:35:00|2029.94|2029.44|2029.88|2029.58|2029.99|2029.63|2026.99|2026.69|705
1707115200000|2024-02-05 06:40:00|2029.8|2029.5|2030.41|2030.11|2030.66|2030.27|2029.34|2029.04|639
1707115500000|2024-02-05 06:45:00|2030.51|2030.01|2030.99|2030.69|2031.02|2030.69|2030.12|2029.7|529
1707115800000|2024-02-05 06:50:00|2030.97|2030.67|2031.01|2030.71|2031.43|2031.11|2030.34|2030.04|510
1707116100000|2024-02-05 06:55:00|2031.05|2030.75|2031.05|2030.75|2031.51|2031.15|2030.42|2030.07|448
1707116400000|2024-02-05 07:00:00|2031.18|2030.88|2030.28|2029.98|2031.8|2031.44|2030.2|2029.89|723
1707116700000|2024-02-05 07:05:00|2030.3|2030|2029.81|2029.51|2030.31|2030.01|2028.54|2028.2|700
1707117000000|2024-02-05 07:10:00|2029.83|2029.53|2029.23|2028.93|2030.09|2029.75|2029.2|2028.78|623
1707117300000|2024-02-05 07:15:00|2029.24|2028.94|2029.55|2029.25|2029.63|2029.33|2028.02|2027.69|574
1707117600000|2024-02-05 07:20:00|2029.56|2029.26|2028.8|2028.3|2030.02|2029.69|2028.58|2028.2|550
1707117900000|2024-02-05 07:25:00|2028.81|2028.31|2028.14|2027.84|2028.82|2028.52|2026.95|2026.65|809
1707118200000|2024-02-05 07:30:00|2028.24|2027.94|2029.16|2028.86|2029.21|2028.86|2027.3|2026.94|728
1707118500000|2024-02-05 07:35:00|2029.25|2028.95|2029.55|2029.25|2029.87|2029.55|2028.75|2028.34|565
1707118800000|2024-02-05 07:40:00|2029.44|2029.14|2028.92|2028.62|2029.96|2029.63|2028.88|2028.58|527
1707119100000|2024-02-05 07:45:00|2028.96|2028.66|2028.03|2027.73|2029.27|2028.9|2027.61|2027.31|601
1707119400000|2024-02-05 07:50:00|2028.07|2027.77|2027.93|2027.63|2028.43|2028.13|2027.74|2027.31|582
1707119700000|2024-02-05 07:55:00|2028|2027.5|2027.77|2027.47|2028.13|2027.83|2027.41|2027.11|494
1707120000000|2024-02-05 08:00:00|2027.83|2027.53|2026.66|2026.36|2027.91|2027.61|2025.53|2025.23|867
1707120300000|2024-02-05 08:05:00|2026.65|2026.35|2025.58|2025.28|2026.95|2026.56|2025.13|2024.74|811
1707120600000|2024-02-05 08:10:00|2025.6|2025.3|2025.19|2024.89|2025.73|2025.41|2024.82|2024.52|660
1707120900000|2024-02-05 08:15:00|2025.17|2024.87|2024.15|2023.85|2025.41|2025.11|2023.7|2023.36|769
1707121200000|2024-02-05 08:20:00|2024.16|2023.86|2023.74|2023.44|2024.56|2024.22|2023.37|2023.05|722
1707121500000|2024-02-05 08:25:00|2023.75|2023.45|2023.44|2023.14|2024.03|2023.73|2023.25|2022.85|731
1707121800000|2024-02-05 08:30:00|2023.42|2023.12|2023.3|2023|2023.49|2023.12|2021.67|2021.37|910
1707122100000|2024-02-05 08:35:00|2023.34|2023.04|2023.72|2023.42|2023.94|2023.64|2022.8|2022.49|636
1707122400000|2024-02-05 08:40:00|2023.58|2023.28|2023.61|2023.31|2024.21|2023.91|2023.26|2022.96|563
1707122700000|2024-02-05 08:45:00|2023.56|2023.26|2023.05|2022.75|2023.86|2023.55|2022.95|2022.65|510
1707123000000|2024-02-05 08:50:00|2023.06|2022.76|2023.24|2022.94|2023.9|2023.53|2022.59|2022.29|588
1707123300000|2024-02-05 08:55:00|2023.14|2022.84|2023.71|2023.41|2023.77|2023.41|2022.72|2022.42|581
1707123600000|2024-02-05 09:00:00|2023.65|2023.35|2023.82|2023.52|2024.33|2023.94|2023.61|2023.31|563
1707123900000|2024-02-05 09:05:00|2023.81|2023.51|2024.15|2023.85|2024.41|2024.11|2023.63|2023.33|506
1707124200000|2024-02-05 09:10:00|2024.16|2023.86|2023.39|2023.09|2024.47|2024.13|2023.13|2022.83|476
1707124500000|2024-02-05 09:15:00|2023.45|2023.15|2022.96|2022.66|2023.85|2023.48|2022.69|2022.37|548
1707124800000|2024-02-05 09:20:00|2022.97|2022.67|2022.25|2021.95|2023.23|2022.93|2022.25|2021.95|458
1707125100000|2024-02-05 09:25:00|2022.28|2021.98|2021.8|2021.5|2022.75|2022.45|2021.49|2021.09|572
1707125400000|2024-02-05 09:30:00|2021.82|2021.52|2021.23|2020.93|2022.07|2021.77|2020.99|2020.61|619
1707125700000|2024-02-05 09:35:00|2021.28|2020.98|2021.67|2021.37|2022.15|2021.81|2020.87|2020.54|515
1707126000000|2024-02-05 09:40:00|2021.68|2021.38|2022.43|2022.13|2022.49|2022.16|2021.53|2021.17|503
1707126300000|2024-02-05 09:45:00|2022.38|2022.08|2022.46|2022.16|2022.92|2022.5|2021.63|2021.33|463
1707126600000|2024-02-05 09:50:00|2022.45|2022.15|2022.27|2021.97|2022.66|2022.29|2022.14|2021.81|398
1707126900000|2024-02-05 09:55:00|2022.26|2021.96|2022.89|2022.59|2023.23|2022.92|2022.16|2021.86|446
1707127200000|2024-02-05 10:00:00|2022.9|2022.6|2023.28|2022.98|2023.33|2022.99|2022.52|2022.22|486
1707127500000|2024-02-05 10:05:00|2023.27|2022.97|2023.39|2023.09|2023.98|2023.67|2023.27|2022.97|457
1707127800000|2024-02-05 10:10:00|2023.45|2023.15|2023.43|2023.13|2023.54|2023.19|2023.03|2022.63|354
1707128100000|2024-02-05 10:15:00|2023.42|2023.12|2023|2022.5|2023.54|2023.17|2022.56|2022.23|356
1707128400000|2024-02-05 10:20:00|2022.99|2022.49|2024.33|2023.83|2024.33|2023.98|2022.66|2022.34|453
1707128700000|2024-02-05 10:25:00|2024.23|2023.93|2024.06|2023.76|2024.36|2024.06|2023.65|2023.32|395
1707129000000|2024-02-05 10:30:00|2024.02|2023.72|2025.07|2024.77|2025.07|2024.77|2023.89|2023.53|493
1707129300000|2024-02-05 10:35:00|2025.08|2024.78|2024.5|2024.2|2025.15|2024.85|2024.36|2023.99|474
1707129600000|2024-02-05 10:40:00|2024.48|2023.98|2024.82|2024.52|2025.12|2024.7|2024.38|2023.98|373
1707129900000|2024-02-05 10:45:00|2024.84|2024.54|2025.1|2024.8|2025.54|2025.2|2024.61|2024.28|377
1707130200000|2024-02-05 10:50:00|2025.08|2024.78|2024.98|2024.68|2025.3|2025|2024.67|2024.34|319
1707130500000|2024-02-05 10:55:00|2024.99|2024.69|2024.66|2024.36|2025.13|2024.8|2024.48|2024.18|346
1707130800000|2024-02-05 11:00:00|2024.65|2024.35|2024.46|2024.16|2024.85|2024.55|2024.31|2024.01|314
1707131100000|2024-02-05 11:05:00|2024.47|2024.17|2025.57|2025.27|2025.62|2025.27|2024.4|2024.1|390
1707131400000|2024-02-05 11:10:00|2025.58|2025.28|2025.97|2025.47|2026.14|2025.81|2025.24|2024.9|393
1707131700000|2024-02-05 11:15:00|2025.98|2025.48|2025.68|2025.38|2026.08|2025.74|2025.22|2024.92|379
1707132000000|2024-02-05 11:20:00|2025.7|2025.4|2025.82|2025.52|2026.15|2025.85|2025.38|2025.08|354
1707132300000|2024-02-05 11:25:00|2025.71|2025.41|2026.36|2026.06|2026.5|2026.2|2025.66|2025.26|444
1707132600000|2024-02-05 11:30:00|2026.37|2026.07|2025.95|2025.65|2026.74|2026.44|2025.93|2025.6|497
1707132900000|2024-02-05 11:35:00|2025.94|2025.64|2027.02|2026.72|2027.02|2026.72|2025.78|2025.48|395
1707133200000|2024-02-05 11:40:00|2027|2026.7|2027.61|2027.31|2027.61|2027.31|2026.8|2026.5|397
1707133500000|2024-02-05 11:45:00|2027.62|2027.32|2028.09|2027.79|2028.6|2028.3|2027.5|2027.2|528
1707133800000|2024-02-05 11:50:00|2027.92|2027.62|2028.3|2028|2028.54|2028.23|2027.67|2027.37|555
1707134100000|2024-02-05 11:55:00|2028.28|2027.98|2027.86|2027.56|2028.37|2028.05|2027.53|2027.16|527
1707134400000|2024-02-05 12:00:00|2027.98|2027.68|2027.01|2026.71|2028.29|2027.99|2026.43|2026.02|639
1707134700000|2024-02-05 12:05:00|2027.04|2026.74|2026.42|2025.92|2027.07|2026.74|2025.94|2025.58|597
1707135000000|2024-02-05 12:10:00|2026.47|2025.97|2026.58|2026.08|2027.19|2026.87|2026.39|2025.97|527
1707135300000|2024-02-05 12:15:00|2026.55|2026.25|2025.43|2025.13|2026.55|2026.25|2025.42|2025.1|440
1707135600000|2024-02-05 12:20:00|2025.44|2025.14|2025.64|2025.14|2025.84|2025.54|2025.1|2024.8|415
1707135900000|2024-02-05 12:25:00|2025.65|2025.15|2025.49|2025.19|2025.84|2025.46|2025.28|2024.98|425
1707136200000|2024-02-05 12:30:00|2025.48|2025.18|2024.69|2024.39|2025.61|2025.22|2024.06|2023.76|457
1707136500000|2024-02-05 12:35:00|2024.71|2024.41|2024.12|2023.82|2024.93|2024.56|2024.01|2023.71|414
1707136800000|2024-02-05 12:40:00|2024.16|2023.86|2023.39|2023.09|2024.49|2024.11|2022.97|2022.67|659
1707137100000|2024-02-05 12:45:00|2023.37|2023.07|2023.68|2023.38|2024.2|2023.9|2023.32|2022.97|627
1707137400000|2024-02-05 12:50:00|2023.69|2023.39|2023.67|2023.37|2023.91|2023.58|2023.24|2022.94|399
1707137700000|2024-02-05 12:55:00|2023.65|2023.35|2022.84|2022.54|2024.07|2023.77|2022.84|2022.54|418
1707138000000|2024-02-05 13:00:00|2022.87|2022.57|2022.3|2022|2022.91|2022.61|2022|2021.68|1085
1707138300000|2024-02-05 13:05:00|2022.25|2021.95|2021.79|2021.49|2023.03|2022.64|2021.56|2021.26|587
1707138600000|2024-02-05 13:10:00|2021.8|2021.5|2022.02|2021.72|2022.03|2021.73|2021.41|2021.1|651
1707138900000|2024-02-05 13:15:00|2022.01|2021.71|2021.75|2021.45|2022.58|2022.24|2021.39|2021.09|633
1707139200000|2024-02-05 13:20:00|2021.76|2021.46|2018.38|2018.08|2022.35|2022.05|2018.03|2017.73|1112
1707139500000|2024-02-05 13:25:00|2018.44|2018.14|2017.57|2017.27|2019.03|2018.68|2016.61|2016.31|1078
1707139800000|2024-02-05 13:30:00|2017.53|2017.23|2018.83|2018.53|2019.64|2019.34|2017.1|2016.8|1138
1707140100000|2024-02-05 13:35:00|2018.82|2018.52|2017.99|2017.69|2019.32|2019.02|2017.39|2017.09|998
1707140400000|2024-02-05 13:40:00|2018|2017.7|2017.66|2017.36|2018.24|2017.94|2016.81|2016.51|910
1707140700000|2024-02-05 13:45:00|2017.65|2017.35|2017.66|2017.36|2018.35|2018.05|2016.81|2016.49|848
1707141000000|2024-02-05 13:50:00|2017.6|2017.3|2015.37|2015.07|2017.6|2017.3|2015.26|2014.96|1014
1707141300000|2024-02-05 13:55:00|2015.36|2015.06|2016.15|2015.85|2016.22|2015.92|2015.17|2014.87|849
1707141600000|2024-02-05 14:00:00|2016.16|2015.86|2016.08|2015.78|2016.73|2016.34|2015.09|2014.79|953
1707141900000|2024-02-05 14:05:00|2016.09|2015.79|2016.26|2015.96|2017.38|2017.08|2015.49|2015.19|865
1707142200000|2024-02-05 14:10:00|2016.11|2015.81|2016.5|2016.2|2016.64|2016.28|2015.21|2014.91|801
1707142500000|2024-02-05 14:15:00|2016.55|2016.25|2015.57|2015.27|2016.9|2016.6|2015.12|2014.82|628
1707142800000|2024-02-05 14:20:00|2015.53|2015.23|2017.15|2016.85|2017.77|2017.47|2015.45|2015.15|812
1707143100000|2024-02-05 14:25:00|2017.14|2016.84|2017.63|2017.33|2018.33|2018.03|2016.96|2016.6|718
1707143400000|2024-02-05 14:30:00|2017.62|2017.32|2018.76|2018.46|2019.59|2019.29|2017.38|2017|1206
1707143700000|2024-02-05 14:35:00|2018.66|2018.36|2018.39|2018.09|2018.87|2018.53|2017.79|2017.46|1027
1707144000000|2024-02-05 14:40:00|2018.4|2018.1|2017.81|2017.31|2018.72|2018.42|2017.31|2016.96|802
1707144300000|2024-02-05 14:45:00|2017.82|2017.52|2022.37|2022.07|2023.87|2023.57|2017.82|2017.52|1571
1707144600000|2024-02-05 14:50:00|2022.45|2022.15|2022.85|2022.55|2023.88|2023.58|2020.98|2020.68|1272
1707144900000|2024-02-05 14:55:00|2022.92|2022.62|2023.91|2023.41|2024.06|2023.58|2022.55|2022.25|1045
1707145200000|2024-02-05 15:00:00|2023.88|2023.38|2018.91|2018.61|2023.88|2023.38|2017.05|2016.11|1914
1707145500000|2024-02-05 15:05:00|2018.94|2018.64|2019.34|2019.04|2022.41|2022.11|2018.56|2018.26|1694
1707145800000|2024-02-05 15:10:00|2019.35|2019.05|2020.15|2019.85|2020.84|2020.54|2018.56|2018.2|1511
1707146100000|2024-02-05 15:15:00|2020.16|2019.86|2019.05|2018.75|2020.33|2019.95|2017.87|2017.57|1342
1707146400000|2024-02-05 15:20:00|2019.11|2018.81|2019.2|2018.9|2020.19|2019.89|2017.73|2017.43|1293
1707146700000|2024-02-05 15:25:00|2019.21|2018.91|2019.43|2019.13|2020.89|2020.59|2019.07|2018.77|1127
1707147000000|2024-02-05 15:30:00|2019.55|2019.25|2020|2019.7|2020.44|2020.14|2018.83|2018.53|1061
1707147300000|2024-02-05 15:35:00|2020.05|2019.75|2018.14|2017.84|2020.11|2019.77|2018.06|2017.76|987
1707147600000|2024-02-05 15:40:00|2018.13|2017.83|2017.32|2017.02|2018.27|2017.91|2016.66|2016.36|1039
1707147900000|2024-02-05 15:45:00|2017.31|2017.01|2016.83|2016.53|2017.56|2017.2|2016.02|2015.72|944
1707148200000|2024-02-05 15:50:00|2016.82|2016.52|2016.63|2016.33|2017.98|2017.67|2015.73|2015.43|1040
1707148500000|2024-02-05 15:55:00|2016.66|2016.36|2018|2017.7|2018.31|2018.01|2016.62|2016.28|1047
1707148800000|2024-02-05 16:00:00|2017.99|2017.69|2018.75|2018.45|2018.86|2018.56|2017.97|2017.67|834
1707149100000|2024-02-05 16:05:00|2018.74|2018.44|2019.6|2019.3|2019.99|2019.61|2018.41|2018.11|878
1707149400000|2024-02-05 16:10:00|2019.59|2019.29|2019.67|2019.37|2020.11|2019.81|2019.35|2019.05|673
1707149700000|2024-02-05 16:15:00|2019.66|2019.36|2019.6|2019.3|2020.1|2019.8|2019.2|2018.9|695
1707150000000|2024-02-05 16:20:00|2019.59|2019.29|2019.19|2018.89|2019.7|2019.4|2018.72|2018.42|638
1707150300000|2024-02-05 16:25:00|2019.17|2018.87|2020.5|2020.2|2020.66|2020.36|2019.06|2018.76|689
1707150600000|2024-02-05 16:30:00|2020.49|2020.19|2022.55|2022.25|2022.72|2022.42|2020.49|2020.19|842
1707150900000|2024-02-05 16:35:00|2022.57|2022.27|2021.48|2021.18|2022.64|2022.34|2020.75|2020.44|654
1707151200000|2024-02-05 16:40:00|2021.49|2021.19|2021.16|2020.86|2021.84|2021.49|2020.9|2020.6|538
1707151500000|2024-02-05 16:45:00|2021.18|2020.88|2021.32|2021.02|2021.36|2021.06|2020.73|2020.43|490
1707151800000|2024-02-05 16:50:00|2021.34|2021.04|2021.72|2021.42|2022.43|2022.13|2021.32|2021.02|500
1707152100000|2024-02-05 16:55:00|2021.69|2021.39|2022.43|2022.13|2022.49|2022.19|2021.51|2021.21|376
1707152400000|2024-02-05 17:00:00|2022.44|2022.14|2023.51|2023.21|2023.73|2023.43|2022.27|2021.97|474
1707152700000|2024-02-05 17:05:00|2023.5|2023.2|2022.97|2022.67|2023.6|2023.3|2022.72|2022.42|621
1707153000000|2024-02-05 17:10:00|2022.91|2022.61|2023|2022.7|2023.15|2022.85|2022.37|2022|481
1707153300000|2024-02-05 17:15:00|2022.98|2022.68|2021.9|2021.6|2023.39|2023.09|2021.68|2021.28|534
1707153600000|2024-02-05 17:20:00|2021.89|2021.59|2022.3|2022|2022.58|2022.28|2021.54|2021.19|531
1707153900000|2024-02-05 17:25:00|2022.31|2022.01|2023.41|2023.11|2023.61|2023.31|2022.31|2022.01|581
1707154200000|2024-02-05 17:30:00|2023.45|2023.15|2024.11|2023.81|2024.17|2023.87|2023.28|2022.98|571
1707154500000|2024-02-05 17:35:00|2024.09|2023.79|2023.7|2023.4|2024.27|2023.97|2023.32|2023.02|516
1707154800000|2024-02-05 17:40:00|2023.72|2023.42|2025.67|2025.37|2025.91|2025.61|2023.66|2023.36|620
1707155100000|2024-02-05 17:45:00|2025.71|2025.41|2026.38|2026.08|2026.66|2026.36|2025.28|2024.87|698
1707155400000|2024-02-05 17:50:00|2026.47|2026.17|2025.17|2024.87|2026.65|2026.35|2025.16|2024.86|567
1707155700000|2024-02-05 17:55:00|2025.18|2024.88|2025.81|2025.51|2026.09|2025.79|2025.16|2024.86|468
1707156000000|2024-02-05 18:00:00|2025.84|2025.54|2026.73|2026.43|2026.75|2026.45|2025.7|2025.4|598
1707156300000|2024-02-05 18:05:00|2026.72|2026.42|2026.05|2025.75|2026.84|2026.54|2025.75|2025.45|446
1707156600000|2024-02-05 18:10:00|2026.06|2025.76|2026.7|2026.4|2027.1|2026.8|2025.89|2025.52|376
1707156900000|2024-02-05 18:15:00|2026.71|2026.41|2026.34|2026.04|2027.05|2026.75|2026.18|2025.88|476
1707157200000|2024-02-05 18:20:00|2026.31|2026.01|2025.9|2025.6|2026.58|2026.25|2025.66|2025.36|429
1707157500000|2024-02-05 18:25:00|2025.93|2025.63|2026.79|2026.49|2026.97|2026.67|2025.91|2025.61|629
1707157800000|2024-02-05 18:30:00|2026.8|2026.5|2026.95|2026.65|2027.3|2027|2026.68|2026.38|328
1707158100000|2024-02-05 18:35:00|2026.96|2026.66|2025.83|2025.53|2027.29|2026.99|2025.72|2025.42|377
1707158400000|2024-02-05 18:40:00|2025.82|2025.52|2026.19|2025.89|2026.52|2026.22|2025.62|2025.32|307
1707158700000|2024-02-05 18:45:00|2026.2|2025.9|2026.8|2026.5|2026.83|2026.53|2026.18|2025.88|476
1707159000000|2024-02-05 18:50:00|2026.81|2026.51|2025.99|2025.69|2026.83|2026.53|2025.92|2025.62|376
1707159300000|2024-02-05 18:55:00|2026|2025.7|2026.14|2025.84|2026.44|2026.14|2025.86|2025.56|391
1707159600000|2024-02-05 19:00:00|2026.15|2025.85|2026.07|2025.77|2026.3|2026|2025.33|2025.03|415
1707159900000|2024-02-05 19:05:00|2026.08|2025.78|2027.19|2026.89|2027.75|2027.45|2026.08|2025.78|482
1707160200000|2024-02-05 19:10:00|2027.23|2026.93|2027.22|2026.92|2027.3|2026.93|2026.68|2026.35|455
1707160500000|2024-02-05 19:15:00|2027.2|2026.9|2026.48|2026.18|2027.43|2027.13|2026.38|2026.08|391
1707160800000|2024-02-05 19:20:00|2026.49|2026.19|2027.18|2026.88|2027.2|2026.88|2026.17|2025.74|510
1707161100000|2024-02-05 19:25:00|2027.09|2026.79|2026.71|2026.41|2027.29|2026.98|2026.64|2026.24|422
1707161400000|2024-02-05 19:30:00|2026.72|2026.42|2027.1|2026.8|2027.29|2026.99|2026.54|2026.19|499
1707161700000|2024-02-05 19:35:00|2027.08|2026.78|2026.84|2026.54|2027.27|2026.95|2026.78|2026.48|462
1707162000000|2024-02-05 19:40:00|2026.83|2026.53|2026.31|2026.01|2026.99|2026.69|2026.27|2025.97|445
1707162300000|2024-02-05 19:45:00|2026.3|2026|2026.99|2026.69|2027.25|2026.95|2026.23|2025.93|424
1707162600000|2024-02-05 19:50:00|2026.98|2026.68|2026.48|2026.18|2027.14|2026.84|2026.36|2026.06|493
1707162900000|2024-02-05 19:55:00|2026.49|2026.19|2026.19|2025.89|2026.5|2026.2|2026.03|2025.73|467
1707163200000|2024-02-05 20:00:00|2026.13|2025.83|2025.07|2024.77|2026.59|2026.29|2024.98|2024.68|572
1707163500000|2024-02-05 20:05:00|2025.06|2024.76|2025.18|2024.88|2025.94|2025.64|2024.82|2024.52|529
1707163800000|2024-02-05 20:10:00|2025.19|2024.89|2024.64|2024.34|2025.3|2025|2024.46|2024.16|531
1707164100000|2024-02-05 20:15:00|2024.63|2024.33|2024.42|2024.12|2024.87|2024.57|2024.2|2023.9|559
1707164400000|2024-02-05 20:20:00|2024.41|2024.11|2024.56|2024.26|2024.75|2024.45|2024.18|2023.88|362
1707164700000|2024-02-05 20:25:00|2024.54|2024.24|2025.33|2025.03|2025.41|2025.11|2024.51|2024.21|369
1707165000000|2024-02-05 20:30:00|2025.32|2025.02|2025.73|2025.43|2025.99|2025.69|2025.29|2024.99|345
1707165300000|2024-02-05 20:35:00|2025.74|2025.44|2026.17|2025.87|2026.19|2025.89|2025.62|2025.32|276
1707165600000|2024-02-05 20:40:00|2026.16|2025.86|2026.01|2025.71|2026.38|2026.08|2025.63|2025.33|356
1707165900000|2024-02-05 20:45:00|2026.02|2025.72|2025.62|2025.32|2026.37|2026.07|2025.59|2025.17|413
1707166200000|2024-02-05 20:50:00|2025.72|2025.42|2025.54|2025.24|2025.92|2025.62|2025.46|2025.16|600
1707166500000|2024-02-05 20:55:00|2025.53|2025.23|2025.17|2024.87|2025.72|2025.42|2025.12|2024.82|540
1707166800000|2024-02-05 21:00:00|2025.16|2024.86|2024.73|2024.43|2025.36|2025.06|2024.68|2024.38|349
1707167100000|2024-02-05 21:05:00|2024.74|2024.44|2024.8|2024.5|2025.06|2024.69|2024.54|2024.24|180
1707167400000|2024-02-05 21:10:00|2024.81|2024.51|2025.2|2024.9|2025.25|2024.95|2024.79|2024.49|188
1707167700000|2024-02-05 21:15:00|2025.19|2024.89|2025.02|2024.72|2025.19|2024.89|2024.99|2024.69|136
1707168000000|2024-02-05 21:20:00|2025.03|2024.73|2024.83|2024.53|2025.26|2024.96|2024.81|2024.51|120
1707168300000|2024-02-05 21:25:00|2024.82|2024.52|2024.55|2024.25|2024.83|2024.53|2024.32|2024.02|103
1707168600000|2024-02-05 21:30:00|2024.54|2024.24|2024.67|2024.37|2024.77|2024.41|2024.42|2023.97|122
1707168900000|2024-02-05 21:35:00|2024.66|2024.36|2024.99|2024.49|2025.02|2024.66|2024.6|2024.2|139
1707169200000|2024-02-05 21:40:00|2025|2024.5|2025.13|2024.63|2025.24|2024.82|2024.8|2024.42|113
1707169500000|2024-02-05 21:45:00|2025.01|2024.71|2025.19|2024.89|2025.31|2024.93|2024.92|2024.53|171
1707169800000|2024-02-05 21:50:00|2025.29|2024.79|2025.1|2024.8|2025.33|2024.95|2024.79|2024.39|177
1707170100000|2024-02-05 21:55:00|2025.09|2024.79|2025.34|2025.04|2025.64|2025.22|2024.91|2024.54|163
1707174000000|2024-02-05 23:00:00|2025.45|2024.95|2025.77|2025.27|2025.87|2025.38|2025.18|2024.68|149
1707174300000|2024-02-05 23:05:00|2025.78|2025.28|2025.49|2025.19|2025.85|2025.44|2025.4|2025|158
1707174600000|2024-02-05 23:10:00|2025.48|2025.18|2025.25|2024.95|2025.59|2025.2|2025.05|2024.7|219
1707174900000|2024-02-05 23:15:00|2025.24|2024.94|2024.79|2024.49|2025.31|2024.96|2024.74|2024.41|165
1707175200000|2024-02-05 23:20:00|2024.77|2024.47|2025.02|2024.72|2025.68|2025.24|2024.73|2024.29|274
1707175500000|2024-02-05 23:25:00|2025.04|2024.74|2024.44|2024.14|2025.1|2024.78|2024.18|2023.88|224
1707175800000|2024-02-05 23:30:00|2024.45|2024.15|2024.6|2024.1|2024.72|2024.32|2023.93|2023.58|290
1707176100000|2024-02-05 23:35:00|2024.59|2024.09|2025.07|2024.77|2025.17|2024.8|2024.2|2023.82|289
1707176400000|2024-02-05 23:40:00|2025.06|2024.76|2025.26|2024.76|2025.39|2025.03|2024.97|2024.53|176
1707176700000|2024-02-05 23:45:00|2025.12|2024.82|2025.31|2025.01|2025.47|2025.08|2025.12|2024.75|113
1707177000000|2024-02-05 23:50:00|2025.38|2024.88|2025.44|2024.94|2025.46|2025.1|2025.19|2024.84|116
1707177300000|2024-02-05 23:55:00|2025.45|2024.95|2025.36|2024.86|2025.49|2025.12|2025.19|2024.84|136
1707177600000|2024-02-06 00:00:00|2025.38|2024.88|2025.59|2025.29|2025.87|2025.48|2025.19|2024.86|243
1707177900000|2024-02-06 00:05:00|2025.6|2025.3|2025.61|2025.31|2025.91|2025.51|2025.51|2025.13|181
1707178200000|2024-02-06 00:10:00|2025.6|2025.3|2025.49|2025.19|2025.8|2025.4|2025.24|2024.84|237
1707178500000|2024-02-06 00:15:00|2025.5|2025.2|2025.59|2025.29|2026.08|2025.68|2025.49|2025.04|164
1707178800000|2024-02-06 00:20:00|2025.6|2025.3|2026.49|2025.99|2026.5|2026.17|2025.56|2025.14|219
1707179100000|2024-02-06 00:25:00|2026.42|2026.12|2026.48|2026.18|2026.73|2026.4|2026.16|2025.73|253
1707179400000|2024-02-06 00:30:00|2026.5|2026.2|2026.58|2026.28|2026.92|2026.62|2026.33|2025.93|227
1707179700000|2024-02-06 00:35:00|2026.59|2026.29|2026.81|2026.51|2027.15|2026.75|2026.43|2026.04|219
1707180000000|2024-02-06 00:40:00|2026.75|2026.45|2027.22|2026.92|2027.49|2027.16|2026.75|2026.4|357
1707180300000|2024-02-06 00:45:00|2027.2|2026.9|2027.58|2027.28|2027.8|2027.5|2027.2|2026.9|312
1707180600000|2024-02-06 00:50:00|2027.63|2027.13|2027.24|2026.94|2027.99|2027.61|2027.09|2026.74|364
1707180900000|2024-02-06 00:55:00|2027.26|2026.96|2027.14|2026.84|2027.57|2027.27|2027.01|2026.69|258
1707181200000|2024-02-06 01:00:00|2027.13|2026.83|2028.52|2028.22|2028.87|2028.5|2027.04|2026.74|831
1707181500000|2024-02-06 01:05:00|2028.54|2028.24|2028.07|2027.77|2028.64|2028.24|2027.47|2027.12|485
1707181800000|2024-02-06 01:10:00|2028.05|2027.75|2028.24|2027.94|2028.47|2028.11|2027.71|2027.35|451
1707182100000|2024-02-06 01:15:00|2028.26|2027.96|2027.86|2027.56|2028.45|2028.06|2027.71|2027.36|436
1707182400000|2024-02-06 01:20:00|2027.84|2027.54|2027.86|2027.56|2028.07|2027.66|2027.28|2026.93|318
1707182700000|2024-02-06 01:25:00|2027.85|2027.55|2027.59|2027.29|2027.98|2027.61|2027.49|2027.15|379
1707183000000|2024-02-06 01:30:00|2027.61|2027.31|2028.26|2027.96|2028.39|2028.09|2027.53|2027.23|480
1707183300000|2024-02-06 01:35:00|2028.27|2027.97|2027.69|2027.19|2028.38|2028.04|2027.56|2027.18|518
1707183600000|2024-02-06 01:40:00|2027.67|2027.17|2027.05|2026.75|2027.85|2027.47|2026.64|2026.23|548
1707183900000|2024-02-06 01:45:00|2026.92|2026.62|2027.93|2027.63|2028.05|2027.75|2026.88|2026.46|618
1707184200000|2024-02-06 01:50:00|2027.94|2027.64|2027.37|2026.87|2027.99|2027.64|2027.19|2026.79|563
1707184500000|2024-02-06 01:55:00|2027.32|2027.02|2027.36|2027.06|2027.7|2027.3|2027.18|2026.77|550
1707184800000|2024-02-06 02:00:00|2027.47|2026.97|2026.69|2026.19|2027.68|2027.34|2026.3|2025.98|553
1707185100000|2024-02-06 02:05:00|2026.61|2026.31|2026.24|2025.94|2026.89|2026.54|2026.01|2025.69|336
1707185400000|2024-02-06 02:10:00|2026.25|2025.95|2025.49|2025.19|2026.3|2025.95|2025.44|2025.14|432
1707185700000|2024-02-06 02:15:00|2025.51|2025.21|2025.89|2025.59|2026.16|2025.86|2025.41|2025.03|342
1707186000000|2024-02-06 02:20:00|2025.88|2025.58|2025.43|2025.13|2026.14|2025.79|2025.2|2024.83|292
1707186300000|2024-02-06 02:25:00|2025.39|2025.09|2025.6|2025.3|2026.05|2025.57|2025.11|2024.81|297
1707186600000|2024-02-06 02:30:00|2025.59|2025.29|2025.91|2025.61|2026.22|2025.81|2025.57|2025.25|426
1707186900000|2024-02-06 02:35:00|2026.12|2025.62|2026.67|2026.37|2026.73|2026.37|2025.74|2025.43|463
1707187200000|2024-02-06 02:40:00|2026.63|2026.33|2026.54|2026.24|2026.88|2026.54|2026.44|2026.07|340
1707187500000|2024-02-06 02:45:00|2026.56|2026.26|2026.36|2026.06|2026.89|2026.59|2026.32|2025.97|300
1707187800000|2024-02-06 02:50:00|2026.32|2026.02|2026.56|2026.26|2026.61|2026.31|2026.13|2025.77|371
1707188100000|2024-02-06 02:55:00|2026.61|2026.31|2026.23|2025.93|2026.9|2026.44|2026.14|2025.84|262
1707188400000|2024-02-06 03:00:00|2026.24|2025.94|2026.36|2026.06|2026.61|2026.24|2026.04|2025.69|356
1707188700000|2024-02-06 03:05:00|2026.57|2026.07|2025.36|2025.06|2026.79|2026.42|2025.36|2025.03|363
1707189000000|2024-02-06 03:10:00|2025.44|2025.14|2024.72|2024.42|2025.63|2025.33|2024.57|2024.27|444
1707189300000|2024-02-06 03:15:00|2024.74|2024.44|2024.44|2024.14|2024.91|2024.51|2023.96|2023.57|474
1707189600000|2024-02-06 03:20:00|2024.4|2024.1|2024.12|2023.82|2024.62|2024.27|2023.97|2023.6|305
1707189900000|2024-02-06 03:25:00|2024.11|2023.81|2024.08|2023.58|2024.41|2024.06|2023.75|2023.4|363
1707190200000|2024-02-06 03:30:00|2024.12|2023.62|2024.63|2024.33|2024.88|2024.55|2023.97|2023.55|625
1707190500000|2024-02-06 03:35:00|2024.62|2024.32|2024.53|2024.23|2024.86|2024.53|2024.1|2023.74|395
1707190800000|2024-02-06 03:40:00|2024.54|2024.24|2023.97|2023.67|2024.56|2024.25|2023.9|2023.54|290
1707191100000|2024-02-06 03:45:00|2023.96|2023.66|2023.96|2023.66|2024.26|2023.92|2023.75|2023.42|303
1707191400000|2024-02-06 03:50:00|2023.94|2023.64|2024.13|2023.83|2024.15|2023.85|2023.69|2023.39|188
1707191700000|2024-02-06 03:55:00|2024.14|2023.84|2024.12|2023.82|2024.38|2024.02|2023.86|2023.46|296
1707192000000|2024-02-06 04:00:00|2024.15|2023.85|2024.22|2023.92|2024.58|2024.24|2023.81|2023.49|282
1707192300000|2024-02-06 04:05:00|2024.2|2023.9|2023.91|2023.61|2024.37|2024.01|2023.81|2023.51|193
1707192600000|2024-02-06 04:10:00|2023.93|2023.63|2024.22|2023.92|2024.52|2024.22|2023.81|2023.46|230
1707192900000|2024-02-06 04:15:00|2024.21|2023.91|2024.77|2024.47|2025.01|2024.71|2024.11|2023.74|354
1707193200000|2024-02-06 04:20:00|2024.78|2024.48|2024.5|2024.2|2024.96|2024.63|2024.14|2023.84|390
1707193500000|2024-02-06 04:25:00|2024.6|2024.1|2025.52|2025.22|2025.64|2025.3|2024.53|2024.1|439
1707193800000|2024-02-06 04:30:00|2025.49|2025.19|2025.63|2025.33|2025.97|2025.57|2025.17|2024.84|382
1707194100000|2024-02-06 04:35:00|2025.65|2025.35|2025.41|2025.11|2025.77|2025.42|2025.24|2024.94|323
1707194400000|2024-02-06 04:40:00|2025.4|2025.1|2025.68|2025.38|2025.94|2025.59|2025.4|2025.05|330
1707194700000|2024-02-06 04:45:00|2025.72|2025.42|2026.35|2026.05|2026.59|2026.24|2025.55|2025.15|352
1707195000000|2024-02-06 04:50:00|2026.38|2026.08|2026.38|2026.08|2026.63|2026.33|2026.21|2025.78|187
1707195300000|2024-02-06 04:55:00|2026.58|2026.16|2026.53|2026.23|2026.58|2026.24|2026.18|2025.88|216
1707195600000|2024-02-06 05:00:00|2026.58|2026.28|2026.58|2026.28|2027.23|2026.88|2026.53|2026.23|561
1707195900000|2024-02-06 05:05:00|2026.54|2026.24|2026.68|2026.38|2026.87|2026.49|2026.14|2025.79|429
1707196200000|2024-02-06 05:10:00|2026.69|2026.39|2026.17|2025.87|2027|2026.7|2026.05|2025.73|476
1707196500000|2024-02-06 05:15:00|2026.27|2025.77|2027.21|2026.91|2027.41|2027.1|2025.99|2025.64|389
1707196800000|2024-02-06 05:20:00|2027.19|2026.89|2026.76|2026.46|2027.2|2026.9|2026.34|2025.95|353
1707197100000|2024-02-06 05:25:00|2026.75|2026.45|2027.1|2026.8|2027.43|2027.04|2026.71|2026.35|308
1707197400000|2024-02-06 05:30:00|2027.09|2026.79|2028.46|2028.16|2028.69|2028.38|2027.09|2026.79|641
1707197700000|2024-02-06 05:35:00|2028.63|2028.33|2028.57|2028.27|2028.74|2028.39|2027.99|2027.62|633
1707198000000|2024-02-06 05:40:00|2028.56|2028.26|2029.56|2029.26|2029.78|2029.44|2028.44|2028.12|513
1707198300000|2024-02-06 05:45:00|2029.6|2029.3|2029.53|2029.03|2029.76|2029.37|2029.03|2028.65|466
1707198600000|2024-02-06 05:50:00|2029.54|2029.04|2029.45|2029.15|2029.61|2029.31|2029.12|2028.74|378
1707198900000|2024-02-06 05:55:00|2029.56|2029.26|2029.73|2029.43|2030.09|2029.74|2029.24|2028.89|381
1707199200000|2024-02-06 06:00:00|2029.71|2029.41|2028.64|2028.34|2029.98|2029.53|2028.37|2027.93|475
1707199500000|2024-02-06 06:05:00|2028.61|2028.31|2028.19|2027.89|2028.88|2028.48|2027.85|2027.55|453
1707199800000|2024-02-06 06:10:00|2028.29|2027.79|2028.68|2028.38|2028.8|2028.5|2027.99|2027.62|429
1707200100000|2024-02-06 06:15:00|2028.61|2028.31|2028.32|2028.02|2028.84|2028.44|2028.13|2027.75|448
1707200400000|2024-02-06 06:20:00|2028.31|2028.01|2027.88|2027.58|2028.69|2028.39|2027.79|2027.45|403
1707200700000|2024-02-06 06:25:00|2027.91|2027.61|2027.43|2027.13|2028.25|2027.85|2027.3|2027|400
1707201000000|2024-02-06 06:30:00|2027.44|2027.14|2026.92|2026.62|2027.69|2027.39|2026.83|2026.42|454
1707201300000|2024-02-06 06:35:00|2026.91|2026.61|2026.9|2026.6|2027.26|2026.93|2026.61|2026.22|458
1707201600000|2024-02-06 06:40:00|2027.02|2026.72|2027.44|2027.14|2027.82|2027.52|2026.79|2026.49|510
1707201900000|2024-02-06 06:45:00|2027.46|2027.16|2027.18|2026.88|2027.55|2027.25|2026.72|2026.32|325
1707202200000|2024-02-06 06:50:00|2027.16|2026.86|2027|2026.7|2027.32|2027|2026.75|2026.42|353
1707202500000|2024-02-06 06:55:00|2026.96|2026.66|2026.89|2026.59|2027.12|2026.72|2026.37|2026.02|395
1707202800000|2024-02-06 07:00:00|2026.81|2026.51|2027.64|2027.34|2028.28|2027.92|2026.72|2026.38|703
1707203100000|2024-02-06 07:05:00|2027.65|2027.35|2027.82|2027.52|2028.83|2028.53|2027.65|2027.32|609
1707203400000|2024-02-06 07:10:00|2027.85|2027.55|2028.46|2028.16|2028.55|2028.25|2027.67|2027.37|411
1707203700000|2024-02-06 07:15:00|2028.47|2028.17|2028.56|2028.26|2029.23|2028.9|2028.03|2027.59|499
1707204000000|2024-02-06 07:20:00|2028.58|2028.28|2028.09|2027.79|2028.96|2028.66|2028.02|2027.7|451
1707204300000|2024-02-06 07:25:00|2028.1|2027.8|2027.32|2027.02|2028.39|2028.09|2027.23|2026.85|567
1707204600000|2024-02-06 07:30:00|2027.33|2027.03|2027.33|2027.03|2028.17|2027.78|2026.84|2026.52|516
1707204900000|2024-02-06 07:35:00|2027.31|2027.01|2027.24|2026.94|2027.53|2027.23|2026.84|2026.49|390
1707205200000|2024-02-06 07:40:00|2027.23|2026.93|2027.37|2027.07|2027.62|2027.32|2027.21|2026.91|336
1707205500000|2024-02-06 07:45:00|2027.39|2027.09|2026.82|2026.52|2027.54|2027.24|2026.62|2026.24|460
1707205800000|2024-02-06 07:50:00|2026.8|2026.5|2027.01|2026.71|2027.29|2026.99|2026.49|2026.15|407
1707206100000|2024-02-06 07:55:00|2027|2026.7|2026.55|2026.25|2027.04|2026.7|2026.41|2026.08|312
1707206400000|2024-02-06 08:00:00|2026.5|2026.2|2025.94|2025.64|2026.97|2026.62|2025.87|2025.57|532
1707206700000|2024-02-06 08:05:00|2025.93|2025.63|2025.77|2025.47|2026.28|2025.98|2025.52|2025.18|461
1707207000000|2024-02-06 08:10:00|2025.76|2025.46|2025.98|2025.68|2026.27|2025.93|2025.66|2025.31|363
1707207300000|2024-02-06 08:15:00|2025.97|2025.67|2026.03|2025.73|2026.41|2026.05|2025.22|2024.89|469
1707207600000|2024-02-06 08:20:00|2026.05|2025.75|2026.14|2025.84|2026.34|2026.04|2025.42|2025.1|417
1707207900000|2024-02-06 08:25:00|2026.13|2025.83|2026.06|2025.76|2026.58|2026.26|2025.87|2025.48|352
1707208200000|2024-02-06 08:30:00|2026.05|2025.75|2025.42|2025.12|2026.47|2026.06|2024.72|2024.31|428
1707208500000|2024-02-06 08:35:00|2025.41|2025.11|2025.7|2025.4|2025.74|2025.41|2024.89|2024.59|392
1707208800000|2024-02-06 08:40:00|2025.71|2025.41|2025.35|2025.05|2025.8|2025.5|2025.08|2024.78|276
1707209100000|2024-02-06 08:45:00|2025.36|2025.06|2025.18|2024.88|2025.36|2025.06|2024.78|2024.44|385
1707209400000|2024-02-06 08:50:00|2025.19|2024.89|2024.76|2024.46|2025.5|2025.08|2024.54|2024.19|316
1707209700000|2024-02-06 08:55:00|2024.75|2024.45|2024.04|2023.74|2024.97|2024.67|2023.62|2023.26|494
1707210000000|2024-02-06 09:00:00|2024.03|2023.73|2024.3|2024|2024.36|2024.04|2023.1|2022.76|555
1707210300000|2024-02-06 09:05:00|2024.33|2024.03|2024.37|2024.07|2024.79|2024.47|2024.02|2023.72|482
1707210600000|2024-02-06 09:10:00|2024.35|2024.05|2025.01|2024.71|2025.37|2025.07|2024.15|2023.85|444
1707210900000|2024-02-06 09:15:00|2025.02|2024.72|2024.92|2024.62|2025.49|2025.17|2024.77|2024.47|295
1707211200000|2024-02-06 09:20:00|2024.84|2024.54|2024.69|2024.39|2024.97|2024.62|2024.41|2024.06|326
1707211500000|2024-02-06 09:25:00|2024.72|2024.42|2024.61|2024.31|2024.77|2024.43|2023.58|2023.28|440
1707211800000|2024-02-06 09:30:00|2024.65|2024.35|2024.79|2024.49|2024.98|2024.6|2023.68|2023.38|447
1707212100000|2024-02-06 09:35:00|2024.8|2024.5|2025.23|2024.93|2025.47|2025.15|2024.6|2024.29|382
1707212400000|2024-02-06 09:40:00|2025.2|2024.9|2024.88|2024.58|2025.31|2024.9|2024.6|2024.25|446
1707212700000|2024-02-06 09:45:00|2024.87|2024.57|2024.96|2024.66|2025.65|2025.35|2024.78|2024.47|423
1707213000000|2024-02-06 09:50:00|2024.95|2024.65|2024.97|2024.67|2025.2|2024.9|2024.63|2024.28|372
1707213300000|2024-02-06 09:55:00|2024.94|2024.64|2023.82|2023.52|2025|2024.68|2023.78|2023.48|485
1707213600000|2024-02-06 10:00:00|2023.8|2023.5|2024.87|2024.57|2025.05|2024.75|2023.72|2023.42|454
1707213900000|2024-02-06 10:05:00|2024.86|2024.56|2025.32|2024.82|2025.32|2024.98|2024.75|2024.41|240
1707214200000|2024-02-06 10:10:00|2025.21|2024.91|2025.79|2025.49|2026.03|2025.7|2025.13|2024.71|352
1707214500000|2024-02-06 10:15:00|2025.78|2025.48|2025.49|2025.19|2026.53|2026.23|2025.22|2024.9|536
1707214800000|2024-02-06 10:20:00|2025.48|2025.18|2025.52|2025.22|2026.31|2026.01|2025.01|2024.64|423
1707215100000|2024-02-06 10:25:00|2025.5|2025.2|2024.73|2024.43|2025.57|2025.27|2024.44|2024.02|300
1707215400000|2024-02-06 10:30:00|2024.74|2024.44|2024.2|2023.9|2025.28|2024.91|2024.2|2023.9|451
1707215700000|2024-02-06 10:35:00|2024.19|2023.89|2024.25|2023.95|2024.45|2024.11|2023.85|2023.5|329
1707216000000|2024-02-06 10:40:00|2024.31|2024.01|2024.1|2023.8|2024.33|2024.01|2023.58|2023.28|351
1707216300000|2024-02-06 10:45:00|2024.11|2023.81|2024.5|2024.2|2024.61|2024.31|2024.1|2023.76|318
1707216600000|2024-02-06 10:50:00|2024.51|2024.21|2024.84|2024.54|2025|2024.7|2024.4|2024.1|304
1707216900000|2024-02-06 10:55:00|2024.83|2024.53|2024.12|2023.82|2024.94|2024.6|2024.02|2023.62|394
1707217200000|2024-02-06 11:00:00|2024.16|2023.86|2023.52|2023.22|2024.28|2023.91|2023.17|2022.87|529
1707217500000|2024-02-06 11:05:00|2023.53|2023.23|2024.83|2024.53|2024.85|2024.55|2023.45|2023.06|483
1707217800000|2024-02-06 11:10:00|2024.7|2024.4|2025.22|2024.92|2025.27|2024.97|2024.55|2024.15|352
1707218100000|2024-02-06 11:15:00|2025.21|2024.91|2024.92|2024.62|2025.33|2025.03|2024.48|2024.18|320
1707218400000|2024-02-06 11:20:00|2024.87|2024.57|2025.64|2025.34|2026.02|2025.71|2024.81|2024.51|279
1707218700000|2024-02-06 11:25:00|2025.66|2025.36|2025.71|2025.41|2025.82|2025.51|2025.37|2025.07|207
1707219000000|2024-02-06 11:30:00|2025.72|2025.42|2026.77|2026.47|2027.08|2026.75|2025.57|2025.22|485
1707219300000|2024-02-06 11:35:00|2026.8|2026.5|2027.21|2026.91|2027.73|2027.43|2026.77|2026.47|573
1707219600000|2024-02-06 11:40:00|2027.16|2026.86|2026.8|2026.5|2027.64|2027.34|2026.48|2026.14|441
1707219900000|2024-02-06 11:45:00|2026.78|2026.48|2026.55|2026.25|2027.23|2026.81|2026.25|2025.95|270
1707220200000|2024-02-06 11:50:00|2026.5|2026.2|2026.59|2026.29|2026.8|2026.49|2026.31|2025.99|278
1707220500000|2024-02-06 11:55:00|2026.57|2026.27|2026.97|2026.67|2027.11|2026.81|2026.37|2025.96|319
1707220800000|2024-02-06 12:00:00|2026.94|2026.64|2027.54|2027.24|2027.86|2027.52|2026.7|2026.29|495
1707221100000|2024-02-06 12:05:00|2027.55|2027.25|2026.5|2026.2|2027.64|2027.34|2026.35|2026|348
1707221400000|2024-02-06 12:10:00|2026.59|2026.29|2026.94|2026.64|2027.49|2027.17|2026.59|2026.29|317
1707221700000|2024-02-06 12:15:00|2026.87|2026.57|2026.5|2026.2|2026.94|2026.59|2025.89|2025.59|355
1707222000000|2024-02-06 12:20:00|2026.49|2026.19|2026.04|2025.74|2026.49|2026.19|2025.52|2025.22|320
1707222300000|2024-02-06 12:25:00|2026.05|2025.75|2025.6|2025.3|2026.15|2025.85|2025.48|2025.18|339
1707222600000|2024-02-06 12:30:00|2025.59|2025.29|2025.12|2024.82|2025.75|2025.45|2024.75|2024.45|434
1707222900000|2024-02-06 12:35:00|2025.14|2024.84|2026.52|2026.22|2026.56|2026.26|2024.72|2024.42|661
1707223200000|2024-02-06 12:40:00|2026.51|2026.21|2026.43|2026.13|2026.78|2026.46|2026.05|2025.69|417
1707223500000|2024-02-06 12:45:00|2026.45|2026.15|2027.65|2027.35|2027.73|2027.43|2026.43|2026.13|505
1707223800000|2024-02-06 12:50:00|2027.64|2027.34|2027.11|2026.81|2027.86|2027.54|2027|2026.56|527
1707224100000|2024-02-06 12:55:00|2027.09|2026.79|2028|2027.7|2028.14|2027.82|2027.01|2026.71|492
1707224400000|2024-02-06 13:00:00|2027.93|2027.63|2028.46|2028.16|2028.47|2028.17|2027.59|2027.29|729
1707224700000|2024-02-06 13:05:00|2028.47|2028.17|2029.87|2029.57|2031.13|2030.83|2028.45|2028.15|1009
1707225000000|2024-02-06 13:10:00|2029.85|2029.55|2029.36|2029.06|2030.23|2029.93|2028.75|2028.45|860
1707225300000|2024-02-06 13:15:00|2029.37|2029.07|2028.21|2027.91|2030.22|2029.87|2028.16|2027.86|881
1707225600000|2024-02-06 13:20:00|2028.2|2027.9|2027.18|2026.88|2028.28|2027.91|2026.48|2026.1|950
1707225900000|2024-02-06 13:25:00|2027.2|2026.9|2027.43|2027.13|2027.9|2027.54|2026.75|2026.44|831
1707226200000|2024-02-06 13:30:00|2027.44|2027.14|2027.59|2027.29|2028.8|2028.5|2026.97|2026.57|813
1707226500000|2024-02-06 13:35:00|2027.6|2027.3|2027.02|2026.72|2027.96|2027.64|2026.71|2026.41|842
1707226800000|2024-02-06 13:40:00|2027.01|2026.71|2027.42|2027.12|2027.98|2027.67|2026.91|2026.54|830
1707227100000|2024-02-06 13:45:00|2027.41|2027.11|2029.3|2029|2029.38|2029.08|2027.36|2027.06|705
1707227400000|2024-02-06 13:50:00|2029.31|2029.01|2028.75|2028.45|2029.45|2029.02|2028.29|2027.99|716
1707227700000|2024-02-06 13:55:00|2028.78|2028.48|2029.48|2029.18|2029.62|2029.32|2028.54|2028.23|697
1707228000000|2024-02-06 14:00:00|2029.37|2029.07|2030.3|2030|2030.4|2030.1|2028.85|2028.49|848
1707228300000|2024-02-06 14:05:00|2030.27|2029.97|2029.88|2029.58|2030.69|2030.35|2029.74|2029.39|754
1707228600000|2024-02-06 14:10:00|2029.87|2029.57|2029.58|2029.28|2030.21|2029.86|2028.79|2028.49|726
1707228900000|2024-02-06 14:15:00|2029.57|2029.27|2029.25|2028.95|2029.79|2029.49|2028.61|2028.31|613
1707229200000|2024-02-06 14:20:00|2029.24|2028.94|2030.2|2029.9|2030.49|2030.17|2029.14|2028.8|701
1707229500000|2024-02-06 14:25:00|2030.21|2029.91|2029.1|2028.8|2031.39|2031.09|2028.84|2028.47|946
1707229800000|2024-02-06 14:30:00|2029.15|2028.85|2028.47|2028.17|2029.45|2029.15|2027.82|2027.52|1006
1707230100000|2024-02-06 14:35:00|2028.56|2028.26|2029.03|2028.73|2029.54|2029.15|2027.09|2026.79|940
1707230400000|2024-02-06 14:40:00|2029.04|2028.74|2030.49|2030.19|2030.69|2030.39|2028.91|2028.55|889
1707230700000|2024-02-06 14:45:00|2030.42|2030.12|2031.27|2030.97|2033.25|2032.95|2030.38|2030.08|1100
1707231000000|2024-02-06 14:50:00|2031.24|2030.94|2032.24|2031.94|2032.5|2032.18|2030.28|2029.98|941
1707231300000|2024-02-06 14:55:00|2032.13|2031.83|2030.84|2030.54|2032.25|2031.95|2030.65|2030.35|827
1707231600000|2024-02-06 15:00:00|2030.73|2030.43|2030.8|2030.5|2031.72|2031.35|2030.21|2029.91|964
1707231900000|2024-02-06 15:05:00|2030.78|2030.48|2034.43|2034.13|2034.43|2034.13|2029.81|2029.51|952
1707232200000|2024-02-06 15:10:00|2034.38|2034.08|2034.31|2034.01|2036.31|2036.01|2033.87|2033.52|1351
1707232500000|2024-02-06 15:15:00|2034.4|2034.1|2036.65|2036.35|2036.78|2036.39|2033.15|2032.85|1160
1707232800000|2024-02-06 15:20:00|2036.63|2036.33|2035.95|2035.65|2037.15|2036.85|2035.67|2035.37|1428
1707233100000|2024-02-06 15:25:00|2036.12|2035.82|2035.51|2035.21|2038.04|2037.74|2035.51|2035.21|1240
1707233400000|2024-02-06 15:30:00|2035.53|2035.23|2035.74|2035.44|2036.62|2036.32|2035.1|2034.8|998
1707233700000|2024-02-06 15:35:00|2035.75|2035.45|2036.04|2035.74|2037.04|2036.66|2035.53|2035.23|973
1707234000000|2024-02-06 15:40:00|2036.05|2035.75|2037.48|2037.18|2037.71|2037.41|2035.23|2034.89|970
1707234300000|2024-02-06 15:45:00|2037.47|2037.17|2037.33|2037.03|2038.3|2037.94|2036.73|2036.38|1083
1707234600000|2024-02-06 15:50:00|2037.34|2037.04|2036.45|2036.15|2038.31|2038.01|2036.45|2036.15|913
1707234900000|2024-02-06 15:55:00|2036.41|2036.11|2036.52|2036.22|2036.97|2036.67|2035.9|2035.6|1009
1707235200000|2024-02-06 16:00:00|2036.55|2036.25|2036.01|2035.71|2037.28|2036.98|2035.93|2035.63|867
1707235500000|2024-02-06 16:05:00|2036.02|2035.72|2035.42|2035.12|2036.78|2036.43|2035.36|2034.96|733
1707235800000|2024-02-06 16:10:00|2035.41|2035.11|2036.81|2036.51|2037.41|2037.11|2035.41|2035.04|848
1707236100000|2024-02-06 16:15:00|2036.79|2036.49|2036.34|2036.04|2037.57|2037.13|2036.22|2035.92|803
1707236400000|2024-02-06 16:20:00|2036.35|2036.05|2036.84|2036.54|2036.96|2036.66|2035.95|2035.65|482
1707236700000|2024-02-06 16:25:00|2036.85|2036.55|2036.91|2036.61|2037.61|2037.31|2036.34|2036.04|712
1707237000000|2024-02-06 16:30:00|2036.92|2036.62|2036.79|2036.49|2037.19|2036.89|2036.44|2036.14|545
1707237300000|2024-02-06 16:35:00|2036.81|2036.51|2037.3|2037|2037.34|2037.04|2036.45|2036.15|544
1707237600000|2024-02-06 16:40:00|2037.32|2037.02|2038.25|2037.95|2038.44|2038.05|2036.97|2036.67|667
1707237900000|2024-02-06 16:45:00|2038.24|2037.94|2038.87|2038.57|2039.08|2038.78|2037.58|2037.21|684
1707238200000|2024-02-06 16:50:00|2038.86|2038.56|2037.82|2037.52|2039.06|2038.76|2037.56|2037.23|562
1707238500000|2024-02-06 16:55:00|2037.77|2037.47|2036.78|2036.48|2038.03|2037.66|2036.78|2036.48|584
1707238800000|2024-02-06 17:00:00|2036.83|2036.53|2035.61|2035.31|2037.28|2036.92|2035.58|2035.26|840
1707239100000|2024-02-06 17:05:00|2035.62|2035.32|2036.31|2036.01|2036.87|2036.53|2035.39|2035.09|557
1707239400000|2024-02-06 17:10:00|2036.3|2036|2035.6|2035.3|2036.62|2036.32|2035.4|2035.07|531
1707239700000|2024-02-06 17:15:00|2035.61|2035.31|2035.95|2035.45|2036.09|2035.79|2035.38|2035.05|390
1707240000000|2024-02-06 17:20:00|2035.84|2035.54|2036.34|2036.04|2036.76|2036.46|2035.68|2035.36|568
1707240300000|2024-02-06 17:25:00|2036.31|2036.01|2034.73|2034.23|2036.36|2036.06|2032.22|2031.92|1271
1707240600000|2024-02-06 17:30:00|2034.65|2034.35|2035.3|2035|2036.05|2035.74|2034.03|2033.73|772
1707240900000|2024-02-06 17:35:00|2035.29|2034.99|2036.26|2035.96|2036.29|2035.99|2035.03|2034.65|554
1707241200000|2024-02-06 17:40:00|2036.25|2035.95|2037.13|2036.83|2037.13|2036.83|2035.74|2035.37|556
1707241500000|2024-02-06 17:45:00|2037.14|2036.84|2037.84|2037.54|2037.89|2037.59|2037.12|2036.82|633
1707241800000|2024-02-06 17:50:00|2037.86|2037.56|2038.25|2037.95|2038.29|2037.99|2037.52|2037.22|465
1707242100000|2024-02-06 17:55:00|2038.26|2037.96|2037.28|2036.98|2038.62|2038.29|2037.25|2036.95|519
1707242400000|2024-02-06 18:00:00|2037.16|2036.86|2036.96|2036.66|2038.41|2038.1|2036.58|2036.24|726
1707242700000|2024-02-06 18:05:00|2037.01|2036.71|2036.53|2036.23|2037.36|2037.06|2035.92|2035.62|699
1707243000000|2024-02-06 18:10:00|2036.52|2036.22|2036.53|2036.23|2037.53|2037.23|2035.83|2035.53|755
1707243300000|2024-02-06 18:15:00|2036.54|2036.24|2036|2035.7|2036.81|2036.41|2035.84|2035.54|596
1707243600000|2024-02-06 18:20:00|2036.01|2035.71|2034.62|2034.32|2036.17|2035.84|2034.58|2034.28|548
1707243900000|2024-02-06 18:25:00|2034.63|2034.33|2035.35|2035.05|2035.5|2035.2|2034.02|2033.72|617
1707244200000|2024-02-06 18:30:00|2035.34|2035.04|2036.08|2035.78|2036.41|2036.11|2035.33|2035.03|522
1707244500000|2024-02-06 18:35:00|2036.09|2035.79|2035.9|2035.6|2036.11|2035.81|2035.42|2035.12|441
1707244800000|2024-02-06 18:40:00|2035.91|2035.61|2036.22|2035.92|2036.27|2035.97|2035.21|2034.88|371
1707245100000|2024-02-06 18:45:00|2036.16|2035.86|2036.31|2036.01|2036.44|2036.14|2035.97|2035.66|375
1707245400000|2024-02-06 18:50:00|2036.32|2036.02|2036.62|2036.32|2036.64|2036.34|2035.92|2035.62|467
1707245700000|2024-02-06 18:55:00|2036.63|2036.33|2036.79|2036.49|2036.93|2036.63|2036.3|2036|455
1707246000000|2024-02-06 19:00:00|2036.78|2036.48|2035.97|2035.67|2037.1|2036.8|2035.87|2035.57|452
1707246300000|2024-02-06 19:05:00|2035.96|2035.66|2035.79|2035.49|2036.11|2035.81|2035.29|2034.99|407
1707246600000|2024-02-06 19:10:00|2035.8|2035.5|2035.37|2035.07|2036.08|2035.78|2035.2|2034.9|309
1707246900000|2024-02-06 19:15:00|2035.38|2035.08|2035.82|2035.52|2035.93|2035.58|2035.37|2035.07|354
1707247200000|2024-02-06 19:20:00|2035.8|2035.5|2036.27|2035.97|2036.53|2036.23|2035.4|2035.1|555
1707247500000|2024-02-06 19:25:00|2036.31|2036.01|2036.43|2036.13|2036.53|2036.2|2035.99|2035.69|463
1707247800000|2024-02-06 19:30:00|2036.42|2036.12|2036.64|2036.34|2036.77|2036.47|2036.29|2035.97|366
1707248100000|2024-02-06 19:35:00|2036.65|2036.35|2036.23|2035.93|2036.79|2036.49|2035.85|2035.55|495
1707248400000|2024-02-06 19:40:00|2036.24|2035.94|2036.09|2035.79|2036.38|2036.02|2035.7|2035.4|447
1707248700000|2024-02-06 19:45:00|2036.12|2035.82|2036.28|2035.98|2036.36|2036.06|2036.02|2035.72|401
1707249000000|2024-02-06 19:50:00|2036.27|2035.97|2035.85|2035.55|2036.32|2036.02|2035.83|2035.46|480
1707249300000|2024-02-06 19:55:00|2035.9|2035.6|2036.22|2035.92|2036.46|2036.16|2035.86|2035.56|493
1707249600000|2024-02-06 20:00:00|2036.27|2035.97|2036.44|2036.14|2036.63|2036.33|2036.21|2035.87|339
1707249900000|2024-02-06 20:05:00|2036.47|2036.17|2037.07|2036.77|2037.17|2036.87|2036.34|2036.04|270
1707250200000|2024-02-06 20:10:00|2037.06|2036.76|2036.54|2036.24|2037.23|2036.9|2036.53|2036.23|350
1707250500000|2024-02-06 20:15:00|2036.55|2036.25|2036.48|2036.18|2036.73|2036.43|2036.15|2035.85|298
1707250800000|2024-02-06 20:20:00|2036.49|2036.19|2036.13|2035.83|2036.62|2036.32|2036.09|2035.79|310
1707251100000|2024-02-06 20:25:00|2036.14|2035.84|2035.79|2035.49|2036.39|2036.09|2035.76|2035.46|328
1707251400000|2024-02-06 20:30:00|2035.78|2035.48|2035.84|2035.54|2036.1|2035.8|2035.4|2035.1|392
1707251700000|2024-02-06 20:35:00|2035.82|2035.52|2035.91|2035.61|2036.41|2036.06|2035.79|2035.49|316
1707252000000|2024-02-06 20:40:00|2035.98|2035.68|2035.96|2035.66|2036.13|2035.83|2035.74|2035.44|292
1707252300000|2024-02-06 20:45:00|2035.9|2035.6|2035.97|2035.67|2036.27|2035.95|2035.81|2035.51|413
1707252600000|2024-02-06 20:50:00|2035.98|2035.68|2035.96|2035.66|2036.24|2035.94|2035.76|2035.46|417
1707252900000|2024-02-06 20:55:00|2035.95|2035.65|2035.95|2035.65|2036.17|2035.87|2035.57|2035.27|477
1707253200000|2024-02-06 21:00:00|2035.92|2035.62|2035.96|2035.66|2036.18|2035.88|2035.81|2035.51|257
1707253500000|2024-02-06 21:05:00|2036.01|2035.71|2035.65|2035.35|2036.11|2035.81|2035.55|2035.25|237
1707253800000|2024-02-06 21:10:00|2035.71|2035.41|2035.74|2035.44|2035.76|2035.46|2035.6|2035.3|153
1707254100000|2024-02-06 21:15:00|2035.73|2035.43|2035.62|2035.32|2035.77|2035.47|2035.57|2035.27|86
1707254400000|2024-02-06 21:20:00|2035.63|2035.33|2035.53|2035.23|2035.72|2035.42|2035.38|2035.08|97
1707254700000|2024-02-06 21:25:00|2035.5|2035.2|2035.6|2035.3|2035.67|2035.37|2035.24|2034.94|150
1707255000000|2024-02-06 21:30:00|2035.66|2035.36|2035.88|2035.58|2035.89|2035.59|2035.51|2035.21|144
1707255300000|2024-02-06 21:35:00|2035.81|2035.51|2035.76|2035.46|2036.01|2035.71|2035.72|2035.42|68
1707255600000|2024-02-06 21:40:00|2035.81|2035.51|2036|2035.7|2036.06|2035.76|2035.81|2035.51|92
1707255900000|2024-02-06 21:45:00|2036.06|2035.76|2036|2035.7|2036.22|2035.92|2035.94|2035.63|95
1707256200000|2024-02-06 21:50:00|2035.99|2035.69|2036.17|2035.87|2036.39|2036.09|2035.98|2035.68|141
1707256500000|2024-02-06 21:55:00|2036.12|2035.82|2036.39|2035.89|2036.49|2036.05|2036|2035.69|172
1707260400000|2024-02-06 23:00:00|2036.03|2035.53|2036.07|2035.57|2036.31|2036.01|2035.67|2035.34|176
1707260700000|2024-02-06 23:05:00|2036.24|2035.74|2036.4|2036.1|2036.61|2036.21|2035.75|2035.37|236
1707261000000|2024-02-06 23:10:00|2036.36|2036.06|2036.12|2035.82|2036.53|2036.12|2035.92|2035.6|220
1707261300000|2024-02-06 23:15:00|2036.11|2035.81|2035.89|2035.59|2036.25|2035.84|2035.79|2035.43|99
1707261600000|2024-02-06 23:20:00|2035.87|2035.57|2036.26|2035.76|2036.28|2035.98|2035.8|2035.43|107
1707261900000|2024-02-06 23:25:00|2036.25|2035.75|2035.5|2035|2036.25|2035.9|2035.28|2034.86|223
1707262200000|2024-02-06 23:30:00|2035.51|2035.01|2035.16|2034.86|2035.66|2035.3|2034.75|2034.34|232
1707262500000|2024-02-06 23:35:00|2035.17|2034.87|2035.56|2035.06|2035.68|2035.33|2035.1|2034.69|192
1707262800000|2024-02-06 23:40:00|2035.57|2035.07|2035.58|2035.08|2035.73|2035.36|2035.41|2035.05|99
1707263100000|2024-02-06 23:45:00|2035.47|2035.17|2035.26|2034.96|2035.58|2035.25|2035.25|2034.88|108
1707263400000|2024-02-06 23:50:00|2035.28|2034.98|2035.39|2035.09|2035.6|2035.21|2035.23|2034.88|93
1707263700000|2024-02-06 23:55:00|2035.49|2034.99|2035.48|2035.18|2035.59|2035.21|2035.32|2034.97|122
1707264000000|2024-02-07 00:00:00|2035.49|2035.19|2035.57|2035.27|2036.02|2035.69|2035.39|2035|235
1707264300000|2024-02-07 00:05:00|2035.6|2035.3|2035.31|2035.01|2035.67|2035.31|2035.26|2034.92|261
1707264600000|2024-02-07 00:10:00|2035.3|2034.8|2035.42|2034.92|2035.73|2035.38|2035.15|2034.73|163
1707264900000|2024-02-07 00:15:00|2035.28|2034.98|2035.43|2034.93|2035.53|2035.18|2035.12|2034.82|147
1707265200000|2024-02-07 00:20:00|2035.28|2034.98|2035.75|2035.45|2035.93|2035.63|2035.24|2034.84|237
1707265500000|2024-02-07 00:25:00|2035.84|2035.34|2035.86|2035.56|2036.07|2035.75|2035.62|2035.27|149
1707265800000|2024-02-07 00:30:00|2035.87|2035.57|2036.06|2035.76|2036.35|2036.05|2035.85|2035.46|199
1707266100000|2024-02-07 00:35:00|2035.96|2035.66|2035.81|2035.51|2036.26|2035.87|2035.69|2035.39|235
1707266400000|2024-02-07 00:40:00|2035.82|2035.52|2035.52|2035.22|2035.82|2035.52|2035.46|2035.16|212
1707266700000|2024-02-07 00:45:00|2035.48|2035.18|2035.48|2035.18|2035.56|2035.26|2035.06|2034.73|196
1707267000000|2024-02-07 00:50:00|2035.45|2035.15|2035.38|2035.08|2035.5|2035.2|2034.9|2034.5|289
1707267300000|2024-02-07 00:55:00|2035.37|2035.07|2035.23|2034.93|2035.52|2035.18|2034.64|2034.28|354
1707267600000|2024-02-07 01:00:00|2035.34|2034.84|2035.81|2035.51|2036.03|2035.69|2034.99|2034.59|451
1707267900000|2024-02-07 01:05:00|2035.84|2035.54|2035.48|2035.18|2036.06|2035.69|2035.17|2034.76|539
1707268200000|2024-02-07 01:10:00|2035.5|2035.2|2035.32|2035.02|2035.66|2035.26|2035.04|2034.64|348
1707268500000|2024-02-07 01:15:00|2035.33|2035.03|2035.44|2035.14|2035.71|2035.41|2035.21|2034.91|429
1707268800000|2024-02-07 01:20:00|2035.43|2035.13|2035.7|2035.4|2036|2035.7|2035.41|2035.11|328
1707269100000|2024-02-07 01:25:00|2035.73|2035.23|2035.48|2035.18|2035.74|2035.41|2034.98|2034.68|344
1707269400000|2024-02-07 01:30:00|2035.42|2035.12|2035.19|2034.89|2035.74|2035.39|2035.1|2034.8|392
1707269700000|2024-02-07 01:35:00|2035.24|2034.94|2034.77|2034.47|2035.36|2035.06|2034.46|2034.04|542
1707270000000|2024-02-07 01:40:00|2034.73|2034.43|2035.1|2034.8|2035.11|2034.81|2034.47|2034.15|389
1707270300000|2024-02-07 01:45:00|2035.09|2034.79|2035.49|2034.99|2035.75|2035.45|2034.93|2034.61|586
1707270600000|2024-02-07 01:50:00|2035.5|2035.2|2035.29|2034.99|2035.76|2035.46|2035.1|2034.7|473
1707270900000|2024-02-07 01:55:00|2035.37|2035.07|2035.28|2034.98|2035.73|2035.39|2035.04|2034.65|473
1707271200000|2024-02-07 02:00:00|2035.16|2034.86|2035.06|2034.76|2035.53|2035.17|2034.84|2034.47|527
1707271500000|2024-02-07 02:05:00|2035.04|2034.74|2035.1|2034.8|2035.43|2035.08|2034.77|2034.47|484
1707271800000|2024-02-07 02:10:00|2035.09|2034.79|2035.49|2035.19|2035.66|2035.26|2034.99|2034.69|371
1707272100000|2024-02-07 02:15:00|2035.48|2035.18|2035.4|2035.1|2035.61|2035.31|2035.21|2034.91|245
1707272400000|2024-02-07 02:20:00|2035.39|2035.09|2035.3|2035|2035.58|2035.28|2035.19|2034.86|231
1707272700000|2024-02-07 02:25:00|2035.31|2035.01|2035.5|2035.2|2035.82|2035.52|2035.29|2034.97|306
1707273000000|2024-02-07 02:30:00|2035.52|2035.22|2035|2034.7|2035.59|2035.29|2034.91|2034.61|459
1707273300000|2024-02-07 02:35:00|2034.99|2034.69|2034.72|2034.42|2035.05|2034.75|2034.51|2034.21|345
1707273600000|2024-02-07 02:40:00|2034.81|2034.51|2034.75|2034.45|2034.89|2034.56|2034.5|2034.14|284
1707273900000|2024-02-07 02:45:00|2034.72|2034.42|2034.51|2034.21|2035.04|2034.6|2034.25|2033.95|299
1707274200000|2024-02-07 02:50:00|2034.49|2034.19|2034.79|2034.49|2035.03|2034.69|2034.45|2034.15|289
1707274500000|2024-02-07 02:55:00|2034.82|2034.52|2034.67|2034.37|2034.91|2034.57|2034.55|2034.25|285
1707274800000|2024-02-07 03:00:00|2034.66|2034.36|2034.5|2034|2034.9|2034.51|2034.25|2033.95|344
1707275100000|2024-02-07 03:05:00|2034.41|2034.11|2034.74|2034.44|2035.02|2034.7|2034.35|2034.01|287
1707275400000|2024-02-07 03:10:00|2034.73|2034.43|2035.26|2034.96|2035.69|2035.39|2034.73|2034.37|435
1707275700000|2024-02-07 03:15:00|2035.28|2034.98|2035.62|2035.32|2035.7|2035.4|2035.18|2034.86|336
1707276000000|2024-02-07 03:20:00|2035.61|2035.31|2034.95|2034.65|2035.69|2035.39|2034.85|2034.49|414
1707276300000|2024-02-07 03:25:00|2034.94|2034.64|2035.05|2034.75|2035.28|2034.91|2034.66|2034.29|296
1707276600000|2024-02-07 03:30:00|2035.02|2034.72|2034.91|2034.61|2035.25|2034.92|2034.76|2034.45|274
1707276900000|2024-02-07 03:35:00|2034.88|2034.58|2034.72|2034.42|2035.01|2034.71|2034.55|2034.12|219
1707277200000|2024-02-07 03:40:00|2034.73|2034.43|2034.84|2034.54|2035.21|2034.91|2034.58|2034.1|224
1707277500000|2024-02-07 03:45:00|2034.85|2034.55|2034.71|2034.41|2034.98|2034.63|2034.63|2034.31|228
1707277800000|2024-02-07 03:50:00|2034.68|2034.38|2034.69|2034.39|2034.98|2034.57|2034.64|2034.34|184
1707278100000|2024-02-07 03:55:00|2034.7|2034.4|2034.66|2034.36|2034.96|2034.66|2034.63|2034.33|149
1707278400000|2024-02-07 04:00:00|2034.6|2034.3|2034.45|2034.15|2034.78|2034.38|2034.34|2033.96|204
1707278700000|2024-02-07 04:05:00|2034.41|2034.11|2034.73|2034.43|2034.94|2034.59|2034.41|2034.11|239
1707279000000|2024-02-07 04:10:00|2034.75|2034.45|2034.96|2034.66|2035.02|2034.72|2034.72|2034.3|160
1707279300000|2024-02-07 04:15:00|2034.93|2034.63|2035.25|2034.95|2035.62|2035.27|2034.93|2034.63|158
1707279600000|2024-02-07 04:20:00|2035.31|2034.81|2035.26|2034.96|2035.39|2035.05|2035.09|2034.72|177
1707279900000|2024-02-07 04:25:00|2035.23|2034.93|2035.36|2035.06|2035.46|2035.16|2035.16|2034.86|140
1707280200000|2024-02-07 04:30:00|2035.35|2035.05|2035.35|2035.05|2035.48|2035.18|2035.26|2034.91|152
1707280500000|2024-02-07 04:35:00|2035.36|2035.06|2035.26|2034.96|2035.41|2035.08|2035.16|2034.79|168
1707280800000|2024-02-07 04:40:00|2035.27|2034.97|2035.29|2034.99|2035.44|2035.13|2035.04|2034.72|168
1707281100000|2024-02-07 04:45:00|2035.31|2035.01|2035.07|2034.77|2035.54|2035.17|2034.97|2034.6|182
1707281400000|2024-02-07 04:50:00|2035.23|2034.73|2035.4|2035.1|2035.71|2035.36|2035.09|2034.73|187
1707281700000|2024-02-07 04:55:00|2035.41|2035.11|2035.45|2035.15|2035.64|2035.34|2035.36|2034.98|158
1707282000000|2024-02-07 05:00:00|2035.46|2035.16|2035.46|2035.16|2035.78|2035.39|2035.34|2035|253
1707282300000|2024-02-07 05:05:00|2035.47|2035.17|2035.55|2035.25|2035.71|2035.36|2035.35|2034.99|241
1707282600000|2024-02-07 05:10:00|2035.54|2035.24|2034.96|2034.66|2035.64|2035.26|2034.96|2034.66|226
1707282900000|2024-02-07 05:15:00|2034.97|2034.67|2035.46|2035.16|2035.6|2035.26|2034.91|2034.61|252
1707283200000|2024-02-07 05:20:00|2035.45|2035.15|2035.27|2034.97|2035.51|2035.16|2035.19|2034.79|181
1707283500000|2024-02-07 05:25:00|2035.26|2034.96|2035.27|2034.97|2035.37|2035.07|2035.07|2034.72|194
1707283800000|2024-02-07 05:30:00|2035.26|2034.96|2034.83|2034.53|2035.29|2034.96|2034.69|2034.29|373
1707284100000|2024-02-07 05:35:00|2034.86|2034.56|2034.13|2033.83|2034.96|2034.66|2034.02|2033.61|491
1707284400000|2024-02-07 05:40:00|2034.09|2033.79|2034.25|2033.75|2034.74|2034.39|2033.98|2033.64|416
1707284700000|2024-02-07 05:45:00|2034.19|2033.89|2034.49|2034.19|2034.74|2034.39|2034.11|2033.79|399
1707285000000|2024-02-07 05:50:00|2034.48|2034.18|2034.38|2034.08|2034.74|2034.35|2034.26|2033.94|315
1707285300000|2024-02-07 05:55:00|2034.34|2034.04|2033.61|2033.31|2034.37|2034.07|2033.44|2033.03|454
1707285600000|2024-02-07 06:00:00|2033.62|2033.32|2034.27|2033.97|2034.59|2034.26|2033.43|2033.11|429
1707285900000|2024-02-07 06:05:00|2034.28|2033.98|2034.22|2033.72|2034.34|2034.02|2033.89|2033.5|368
1707286200000|2024-02-07 06:10:00|2034.02|2033.74|2033.77|2033.47|2034.23|2033.86|2033.66|2033.21|314
1707286500000|2024-02-07 06:15:00|2033.76|2033.46|2033.54|2033.24|2033.82|2033.47|2033.28|2032.9|464
1707286800000|2024-02-07 06:20:00|2033.55|2033.25|2033.16|2032.86|2033.99|2033.69|2033.12|2032.82|315
1707287100000|2024-02-07 06:25:00|2033.17|2032.87|2032.82|2032.52|2033.44|2033.04|2032.78|2032.48|418
1707287400000|2024-02-07 06:30:00|2032.81|2032.51|2033.09|2032.79|2033.24|2032.94|2032.62|2032.23|439
1707287700000|2024-02-07 06:35:00|2033.05|2032.75|2032.99|2032.69|2033.36|2032.98|2032.7|2032.34|402
1707288000000|2024-02-07 06:40:00|2033.01|2032.71|2032.98|2032.68|2033.18|2032.88|2032.56|2032.19|411
1707288300000|2024-02-07 06:45:00|2032.94|2032.64|2033.01|2032.71|2033.59|2033.12|2032.8|2032.34|365
1707288600000|2024-02-07 06:50:00|2033.02|2032.72|2033.08|2032.78|2033.64|2033.29|2032.97|2032.52|410
1707288900000|2024-02-07 06:55:00|2033.1|2032.8|2033.79|2033.29|2033.98|2033.61|2033.06|2032.63|298
1707289200000|2024-02-07 07:00:00|2033.74|2033.44|2034|2033.7|2034.37|2034.06|2033.49|2033.09|514
1707289500000|2024-02-07 07:05:00|2033.99|2033.69|2034.04|2033.74|2034.15|2033.76|2033.42|2033.02|404
1707289800000|2024-02-07 07:10:00|2034.06|2033.76|2034.48|2034.18|2034.5|2034.2|2033.88|2033.52|409
1707290100000|2024-02-07 07:15:00|2034.49|2034.19|2035.67|2035.37|2035.74|2035.41|2034.37|2034.06|444
1707290400000|2024-02-07 07:20:00|2035.65|2035.35|2035.33|2035.03|2035.87|2035.57|2034.99|2034.65|510
1707290700000|2024-02-07 07:25:00|2035.28|2034.98|2035.98|2035.68|2036.1|2035.8|2035.2|2034.76|420
1707291000000|2024-02-07 07:30:00|2035.96|2035.66|2035.7|2035.4|2036.21|2035.91|2035.24|2034.93|404
1707291300000|2024-02-07 07:35:00|2035.69|2035.39|2035.92|2035.62|2036.4|2036.1|2035.49|2035.19|374
1707291600000|2024-02-07 07:40:00|2036|2035.7|2035.58|2035.28|2036.15|2035.75|2035.53|2035.19|385
1707291900000|2024-02-07 07:45:00|2035.57|2035.27|2035.02|2034.72|2035.69|2035.32|2034.86|2034.56|415
1707292200000|2024-02-07 07:50:00|2035.03|2034.73|2034.94|2034.64|2035.55|2035.23|2034.75|2034.35|393
1707292500000|2024-02-07 07:55:00|2034.95|2034.65|2035.45|2035.15|2035.53|2035.15|2034.88|2034.51|421
1707292800000|2024-02-07 08:00:00|2035.4|2035.1|2035.35|2035.05|2035.59|2035.29|2034.68|2034.38|732
1707293100000|2024-02-07 08:05:00|2035.27|2034.97|2034.79|2034.49|2035.42|2035.1|2034.68|2034.38|575
1707293400000|2024-02-07 08:10:00|2034.78|2034.48|2034.19|2033.89|2035.22|2034.92|2034.09|2033.79|503
1707293700000|2024-02-07 08:15:00|2034.2|2033.9|2033.84|2033.54|2034.59|2034.29|2033.21|2032.88|513
1707294000000|2024-02-07 08:20:00|2033.88|2033.58|2033.43|2033.13|2034.11|2033.69|2033.4|2033.01|460
1707294300000|2024-02-07 08:25:00|2033.41|2033.11|2032.99|2032.69|2033.73|2033.26|2032.58|2032.22|435
1707294600000|2024-02-07 08:30:00|2032.97|2032.67|2032.14|2031.84|2033.13|2032.77|2032.13|2031.83|426
1707294900000|2024-02-07 08:35:00|2032.47|2031.97|2032.17|2031.87|2032.75|2032.38|2031.44|2031.14|529
1707295200000|2024-02-07 08:40:00|2032.18|2031.88|2033.25|2032.95|2033.3|2032.96|2032.06|2031.73|362
1707295500000|2024-02-07 08:45:00|2033.26|2032.96|2033.81|2033.51|2034.1|2033.73|2033.26|2032.91|314
1707295800000|2024-02-07 08:50:00|2033.78|2033.48|2033.74|2033.44|2034.39|2034.09|2033.64|2033.31|384
1707296100000|2024-02-07 08:55:00|2033.82|2033.32|2033.11|2032.81|2033.89|2033.59|2032.88|2032.53|356
1707296400000|2024-02-07 09:00:00|2033.12|2032.82|2033.66|2033.36|2033.69|2033.39|2032.89|2032.59|405
1707296700000|2024-02-07 09:05:00|2033.65|2033.35|2033.23|2032.93|2033.79|2033.49|2033.04|2032.65|375
1707297000000|2024-02-07 09:10:00|2033.22|2032.92|2033.31|2033.01|2033.48|2033.18|2032.9|2032.56|324
1707297300000|2024-02-07 09:15:00|2033.4|2033.1|2032.62|2032.32|2033.58|2033.19|2032.61|2032.31|347
1707297600000|2024-02-07 09:20:00|2032.63|2032.33|2033.27|2032.97|2033.59|2033.18|2032.6|2032.3|384
1707297900000|2024-02-07 09:25:00|2033.26|2032.96|2034.24|2033.94|2034.3|2033.99|2033.09|2032.74|347
1707298200000|2024-02-07 09:30:00|2034.25|2033.95|2034.98|2034.68|2035.15|2034.84|2034.12|2033.82|537
1707298500000|2024-02-07 09:35:00|2034.99|2034.69|2034.21|2033.91|2034.99|2034.69|2034.21|2033.91|317
1707298800000|2024-02-07 09:40:00|2034.22|2033.92|2034.82|2034.52|2034.85|2034.55|2034.12|2033.82|281
1707299100000|2024-02-07 09:45:00|2034.81|2034.51|2034.61|2034.31|2035.15|2034.84|2034.5|2034.13|406
1707299400000|2024-02-07 09:50:00|2034.59|2034.29|2035.09|2034.79|2035.32|2034.94|2034.48|2034.12|416
1707299700000|2024-02-07 09:55:00|2035.08|2034.78|2034.56|2034.26|2035.23|2034.87|2034.36|2034.06|303
1707300000000|2024-02-07 10:00:00|2034.57|2034.27|2033.89|2033.59|2034.61|2034.31|2033.85|2033.46|316
1707300300000|2024-02-07 10:05:00|2033.9|2033.6|2033.65|2033.35|2034.06|2033.69|2033.37|2033|361
1707300600000|2024-02-07 10:10:00|2033.62|2033.32|2033.82|2033.52|2034.24|2033.85|2033.4|2033.02|311
1707300900000|2024-02-07 10:15:00|2033.81|2033.51|2034.05|2033.75|2034.34|2034.04|2033.6|2033.24|332
1707301200000|2024-02-07 10:20:00|2034.06|2033.76|2033.47|2033.17|2034.06|2033.76|2033.34|2033.04|291
1707301500000|2024-02-07 10:25:00|2033.45|2033.15|2033.48|2033.18|2033.74|2033.4|2033.18|2032.76|318
1707301800000|2024-02-07 10:30:00|2033.46|2033.16|2033.64|2033.34|2033.74|2033.43|2033.26|2032.94|274
1707302100000|2024-02-07 10:35:00|2033.63|2033.33|2033.48|2033.18|2033.84|2033.49|2033.48|2033.12|167
1707302400000|2024-02-07 10:40:00|2033.47|2033.17|2033.48|2033.18|2033.59|2033.29|2033.09|2032.79|230
1707302700000|2024-02-07 10:45:00|2033.49|2033.19|2033.26|2032.96|2033.78|2033.48|2033.07|2032.77|303
1707303000000|2024-02-07 10:50:00|2033.29|2032.99|2033.15|2032.85|2033.37|2033.07|2032.86|2032.55|345
1707303300000|2024-02-07 10:55:00|2033.13|2032.83|2033.44|2033.14|2033.51|2033.21|2033.06|2032.73|427
1707303600000|2024-02-07 11:00:00|2033.39|2033.09|2033.28|2032.98|2033.74|2033.44|2032.97|2032.67|331
1707303900000|2024-02-07 11:05:00|2033.31|2033.01|2033.61|2033.11|2033.87|2033.47|2033.09|2032.72|359
1707304200000|2024-02-07 11:10:00|2033.46|2033.16|2033.89|2033.59|2033.97|2033.67|2033.27|2032.92|359
1707304500000|2024-02-07 11:15:00|2033.88|2033.58|2034.33|2034.03|2034.74|2034.44|2033.88|2033.52|357
1707304800000|2024-02-07 11:20:00|2034.31|2034.01|2035.07|2034.77|2035.34|2035.04|2034.31|2034.01|428
1707305100000|2024-02-07 11:25:00|2035.13|2034.83|2035.2|2034.9|2035.58|2035.28|2034.99|2034.6|321
1707305400000|2024-02-07 11:30:00|2035.19|2034.89|2035.68|2035.38|2035.76|2035.43|2035.09|2034.79|356
1707305700000|2024-02-07 11:35:00|2035.73|2035.43|2035.26|2034.96|2035.99|2035.69|2034.97|2034.67|398
1707306000000|2024-02-07 11:40:00|2035.27|2034.97|2034.29|2033.99|2035.37|2035.04|2034.13|2033.83|366
1707306300000|2024-02-07 11:45:00|2034.31|2034.01|2034.34|2034.04|2034.44|2034.13|2034.11|2033.74|273
1707306600000|2024-02-07 11:50:00|2034.31|2034.01|2033.8|2033.5|2034.33|2034.03|2033.59|2033.29|269
1707306900000|2024-02-07 11:55:00|2033.79|2033.49|2034.33|2034.03|2034.52|2034.22|2033.59|2033.24|329
1707307200000|2024-02-07 12:00:00|2034.35|2034.05|2033.27|2032.97|2034.55|2034.21|2033.17|2032.81|508
1707307500000|2024-02-07 12:05:00|2033.29|2032.99|2033.8|2033.5|2034.13|2033.74|2033.18|2032.8|416
1707307800000|2024-02-07 12:10:00|2033.76|2033.46|2032.67|2032.37|2033.9|2033.6|2032.47|2032.17|359
1707308100000|2024-02-07 12:15:00|2032.68|2032.38|2032.82|2032.52|2033.22|2032.89|2032.51|2032.14|478
1707308400000|2024-02-07 12:20:00|2032.79|2032.49|2032.24|2031.94|2032.88|2032.55|2032.11|2031.81|369
1707308700000|2024-02-07 12:25:00|2032.23|2031.93|2032.02|2031.72|2032.5|2032.2|2031.71|2031.38|459
1707309000000|2024-02-07 12:30:00|2032.01|2031.71|2031.22|2030.92|2032.03|2031.73|2031.14|2030.84|440
1707309300000|2024-02-07 12:35:00|2031.23|2030.93|2032.36|2032.06|2032.4|2032.1|2030.78|2030.48|424
1707309600000|2024-02-07 12:40:00|2032.37|2032.07|2033.78|2033.48|2033.8|2033.5|2032.37|2032.07|437
1707309900000|2024-02-07 12:45:00|2033.79|2033.49|2033.25|2032.95|2034.11|2033.76|2032.96|2032.61|366
1707310200000|2024-02-07 12:50:00|2033.26|2032.96|2033.97|2033.67|2034.11|2033.81|2032.98|2032.68|375
1707310500000|2024-02-07 12:55:00|2033.99|2033.69|2033.7|2033.4|2034.17|2033.87|2033.6|2033.26|352
1707310800000|2024-02-07 13:00:00|2033.71|2033.41|2033.26|2032.96|2033.9|2033.6|2032.63|2032.33|557
1707311100000|2024-02-07 13:05:00|2033.27|2032.97|2033.1|2032.8|2033.62|2033.32|2032.61|2032.31|448
1707311400000|2024-02-07 13:10:00|2033.11|2032.81|2032.9|2032.6|2033.44|2033.07|2032.55|2032.25|419
1707311700000|2024-02-07 13:15:00|2032.99|2032.49|2033.11|2032.81|2033.38|2033.06|2032.69|2032.34|446
1707312000000|2024-02-07 13:20:00|2033.21|2032.91|2035.04|2034.74|2035.35|2035.05|2033.2|2032.9|692
1707312300000|2024-02-07 13:25:00|2035.03|2034.73|2035.02|2034.52|2035.47|2035.1|2033.84|2033.54|686
1707312600000|2024-02-07 13:30:00|2035|2034.5|2035.12|2034.62|2035.46|2035.16|2034.45|2034.1|771
1707312900000|2024-02-07 13:35:00|2035.01|2034.71|2036.19|2035.89|2036.86|2036.56|2034.97|2034.61|841
1707313200000|2024-02-07 13:40:00|2036.17|2035.87|2036.23|2035.93|2036.65|2036.35|2035.91|2035.61|679
1707313500000|2024-02-07 13:45:00|2036.22|2035.92|2034.38|2034.08|2036.51|2036.21|2034.33|2034.03|630
1707313800000|2024-02-07 13:50:00|2034.41|2034.11|2035.98|2035.68|2036.29|2035.99|2034.3|2034|600
1707314100000|2024-02-07 13:55:00|2035.97|2035.67|2036.38|2036.08|2036.42|2036.12|2035.73|2035.43|657
1707314400000|2024-02-07 14:00:00|2036.39|2036.09|2037.24|2036.94|2037.52|2037.18|2035.89|2035.59|821
1707314700000|2024-02-07 14:05:00|2037.26|2036.96|2036.49|2035.99|2038.29|2037.99|2036.02|2035.72|916
1707315000000|2024-02-07 14:10:00|2036.41|2036.11|2036.41|2036.11|2036.91|2036.61|2035.67|2035.37|608
1707315300000|2024-02-07 14:15:00|2036.37|2036.07|2037.09|2036.79|2037.67|2037.37|2035.93|2035.58|668
1707315600000|2024-02-07 14:20:00|2037.1|2036.8|2035.14|2034.84|2037.23|2036.9|2035.03|2034.62|722
1707315900000|2024-02-07 14:25:00|2035.15|2034.85|2034.75|2034.45|2035.55|2035.25|2034.66|2034.22|546
1707316200000|2024-02-07 14:30:00|2034.76|2034.46|2034.06|2033.76|2035.01|2034.71|2032.89|2032.59|1075
1707316500000|2024-02-07 14:35:00|2034.13|2033.83|2036.93|2036.63|2037.09|2036.79|2033.07|2032.77|1037
1707316800000|2024-02-07 14:40:00|2037|2036.7|2040.52|2040.22|2042.31|2041.82|2036.3|2036|1650
1707317100000|2024-02-07 14:45:00|2040.56|2040.26|2044.37|2044.07|2044.86|2044.56|2040.42|2040.12|1655
1707317400000|2024-02-07 14:50:00|2044.4|2044.1|2042.36|2042.06|2044.78|2044.48|2041.96|2041.66|1488
1707317700000|2024-02-07 14:55:00|2042.37|2042.07|2042.68|2042.38|2043.17|2042.87|2041.44|2041.14|1125
1707318000000|2024-02-07 15:00:00|2042.71|2042.41|2040.16|2039.86|2043.48|2043.18|2040.04|2039.74|1248
1707318300000|2024-02-07 15:05:00|2040.22|2039.92|2039.75|2039.45|2040.7|2040.4|2039.48|2039.18|1075
1707318600000|2024-02-07 15:10:00|2039.76|2039.46|2039.98|2039.68|2040.51|2040.19|2039.28|2038.98|1091
1707318900000|2024-02-07 15:15:00|2039.92|2039.62|2036.05|2035.75|2039.97|2039.67|2035.6|2035.3|1290
1707319200000|2024-02-07 15:20:00|2035.94|2035.64|2038.15|2037.85|2038.77|2038.47|2035.87|2035.57|1081
1707319500000|2024-02-07 15:25:00|2038.16|2037.86|2039.19|2038.89|2039.8|2039.5|2038.05|2037.75|915
1707319800000|2024-02-07 15:30:00|2039.21|2038.91|2039.89|2039.59|2041.37|2041.07|2038.65|2038.35|1031
1707320100000|2024-02-07 15:35:00|2039.96|2039.66|2040.62|2040.32|2040.66|2040.34|2037.52|2037.22|1422
1707320400000|2024-02-07 15:40:00|2040.71|2040.41|2040.81|2040.51|2041.18|2040.88|2040.12|2039.82|1011
1707320700000|2024-02-07 15:45:00|2040.8|2040.5|2040.34|2040.04|2041.3|2040.95|2039.66|2039.36|888
1707321000000|2024-02-07 15:50:00|2040.29|2039.99|2039.98|2039.68|2040.34|2040.04|2038.92|2038.62|935
1707321300000|2024-02-07 15:55:00|2039.97|2039.67|2038.56|2038.26|2040.2|2039.9|2038.43|2038.13|853
1707321600000|2024-02-07 16:00:00|2038.54|2038.24|2039.23|2038.93|2039.45|2039.15|2038.13|2037.83|831
1707321900000|2024-02-07 16:05:00|2039.24|2038.94|2039.89|2039.39|2040.49|2040.13|2039.12|2038.78|773
1707322200000|2024-02-07 16:10:00|2039.79|2039.49|2041.09|2040.79|2041.12|2040.82|2039.53|2039.23|780
1707322500000|2024-02-07 16:15:00|2041.13|2040.83|2040.47|2040.17|2041.15|2040.85|2039.95|2039.65|670
1707322800000|2024-02-07 16:20:00|2040.46|2040.16|2039.62|2039.32|2040.52|2040.22|2039.23|2038.93|644
1707323100000|2024-02-07 16:25:00|2039.59|2039.29|2039.74|2039.44|2040.15|2039.85|2039.42|2039.12|612
1707323400000|2024-02-07 16:30:00|2039.75|2039.45|2039.4|2039.1|2040.11|2039.81|2038.92|2038.62|676
1707323700000|2024-02-07 16:35:00|2039.41|2039.11|2039.46|2039.16|2039.76|2039.46|2038.95|2038.65|648
1707324000000|2024-02-07 16:40:00|2039.44|2039.14|2038.41|2038.11|2039.77|2039.47|2037.82|2037.52|611
1707324300000|2024-02-07 16:45:00|2038.3|2038|2038.78|2038.48|2039.14|2038.73|2038.12|2037.82|591
1707324600000|2024-02-07 16:50:00|2038.73|2038.43|2039.33|2039.03|2039.76|2039.46|2038.63|2038.33|521
1707324900000|2024-02-07 16:55:00|2039.46|2039.16|2038.62|2038.32|2039.73|2039.43|2038.61|2038.31|587
1707325200000|2024-02-07 17:00:00|2038.53|2038.23|2037.8|2037.5|2038.64|2038.34|2037.66|2037.36|626
1707325500000|2024-02-07 17:05:00|2037.83|2037.53|2036.75|2036.45|2037.98|2037.65|2036.58|2036.28|611
1707325800000|2024-02-07 17:10:00|2036.69|2036.39|2035.85|2035.55|2036.69|2036.39|2035.34|2035.04|689
1707326100000|2024-02-07 17:15:00|2035.84|2035.54|2036.56|2036.26|2036.89|2036.59|2035.71|2035.41|571
1707326400000|2024-02-07 17:20:00|2036.57|2036.27|2036.36|2036.06|2037.07|2036.77|2036.27|2035.97|510
1707326700000|2024-02-07 17:25:00|2036.35|2036.05|2034.67|2034.37|2036.68|2036.38|2034.63|2034.33|690
1707327000000|2024-02-07 17:30:00|2034.68|2034.38|2035.07|2034.77|2035.22|2034.91|2034.26|2033.96|626
1707327300000|2024-02-07 17:35:00|2035.06|2034.76|2035.81|2035.51|2036.01|2035.71|2034.77|2034.47|642
1707327600000|2024-02-07 17:40:00|2035.82|2035.52|2035.74|2035.44|2036.42|2036.12|2035.58|2035.28|576
1707327900000|2024-02-07 17:45:00|2035.77|2035.47|2035.47|2035.17|2035.98|2035.66|2035.1|2034.8|494
1707328200000|2024-02-07 17:50:00|2035.55|2035.25|2035.72|2035.42|2036.26|2035.86|2035.41|2035.11|495
1707328500000|2024-02-07 17:55:00|2035.76|2035.46|2035.84|2035.54|2035.98|2035.65|2035.54|2035.24|560
1707328800000|2024-02-07 18:00:00|2035.86|2035.56|2034.99|2034.69|2037.59|2037.24|2034.96|2034.53|1054
1707329100000|2024-02-07 18:05:00|2035.03|2034.73|2036.5|2036.2|2036.55|2036.25|2035.03|2034.73|746
1707329400000|2024-02-07 18:10:00|2036.67|2036.37|2036.86|2036.56|2036.98|2036.63|2036.19|2035.82|644
1707329700000|2024-02-07 18:15:00|2036.78|2036.48|2036.22|2035.92|2036.96|2036.66|2035.99|2035.58|496
1707330000000|2024-02-07 18:20:00|2036.25|2035.95|2035.73|2035.43|2036.75|2036.35|2035.3|2034.98|569
1707330300000|2024-02-07 18:25:00|2035.79|2035.49|2035.59|2035.29|2036.98|2036.53|2035.49|2035.19|574
1707330600000|2024-02-07 18:30:00|2035.58|2035.28|2035.53|2035.23|2036.77|2036.37|2035.29|2034.99|640
1707330900000|2024-02-07 18:35:00|2035.54|2035.24|2035.53|2035.23|2035.75|2035.35|2035.18|2034.88|424
1707331200000|2024-02-07 18:40:00|2035.55|2035.25|2034.69|2034.39|2035.73|2035.28|2034.49|2034.19|472
1707331500000|2024-02-07 18:45:00|2034.72|2034.42|2035.24|2034.74|2035.31|2034.94|2034.19|2033.89|423
1707331800000|2024-02-07 18:50:00|2035.16|2034.86|2035.13|2034.83|2035.5|2035.08|2034.99|2034.69|395
1707332100000|2024-02-07 18:55:00|2035.19|2034.89|2035.01|2034.71|2035.35|2035.05|2034.96|2034.66|322
1707332400000|2024-02-07 19:00:00|2035.06|2034.76|2034.89|2034.59|2035.09|2034.79|2034.36|2034.06|402
1707332700000|2024-02-07 19:05:00|2034.9|2034.6|2035.07|2034.77|2035.41|2035.11|2034.88|2034.58|460
1707333000000|2024-02-07 19:10:00|2035.06|2034.76|2035.46|2035.16|2035.51|2035.21|2034.99|2034.69|336
1707333300000|2024-02-07 19:15:00|2035.49|2035.19|2035.52|2035.02|2036.01|2035.64|2035.29|2034.99|432
1707333600000|2024-02-07 19:20:00|2035.51|2035.01|2035.66|2035.36|2035.97|2035.59|2035.22|2034.92|305
1707333900000|2024-02-07 19:25:00|2035.65|2035.35|2035.79|2035.49|2036.03|2035.67|2035.54|2035.24|314
1707334200000|2024-02-07 19:30:00|2035.78|2035.48|2035.66|2035.36|2036|2035.7|2035.46|2035.16|332
1707334500000|2024-02-07 19:35:00|2035.65|2035.35|2035.45|2035.15|2035.71|2035.41|2035.23|2034.92|214
1707334800000|2024-02-07 19:40:00|2035.4|2035.1|2035.47|2035.17|2035.86|2035.56|2035.4|2035.1|316
1707335100000|2024-02-07 19:45:00|2035.45|2035.15|2035.73|2035.43|2035.75|2035.45|2035.12|2034.82|392
1707335400000|2024-02-07 19:50:00|2035.75|2035.45|2035.62|2035.32|2035.98|2035.68|2035.54|2035.24|415
1707335700000|2024-02-07 19:55:00|2035.63|2035.33|2035.81|2035.51|2035.89|2035.59|2035.42|2035.12|385
1707336000000|2024-02-07 20:00:00|2035.75|2035.45|2035.59|2035.29|2035.79|2035.49|2035.3|2035|379
1707336300000|2024-02-07 20:05:00|2035.57|2035.27|2035.21|2034.91|2035.64|2035.34|2035.16|2034.86|268
1707336600000|2024-02-07 20:10:00|2035.23|2034.93|2034.91|2034.61|2035.28|2034.98|2034.64|2034.34|310
1707336900000|2024-02-07 20:15:00|2034.9|2034.6|2035.6|2035.3|2035.97|2035.67|2034.88|2034.58|324
1707337200000|2024-02-07 20:20:00|2035.59|2035.29|2035.96|2035.66|2036.06|2035.76|2035.48|2035.18|272
1707337500000|2024-02-07 20:25:00|2035.97|2035.67|2035.49|2035.19|2036.02|2035.72|2035.47|2035.17|244
1707337800000|2024-02-07 20:30:00|2035.5|2035.2|2035.24|2034.94|2035.72|2035.42|2034.96|2034.66|410
1707338100000|2024-02-07 20:35:00|2035.22|2034.92|2035.54|2035.24|2035.74|2035.44|2034.87|2034.57|390
1707338400000|2024-02-07 20:40:00|2035.55|2035.25|2035.62|2035.32|2035.65|2035.35|2035.43|2035.13|233
1707338700000|2024-02-07 20:45:00|2035.58|2035.28|2035.18|2034.88|2035.59|2035.29|2035.05|2034.75|185
1707339000000|2024-02-07 20:50:00|2035.21|2034.91|2035.02|2034.72|2035.62|2035.32|2034.94|2034.64|256
1707339300000|2024-02-07 20:55:00|2035.01|2034.71|2034.95|2034.65|2035.31|2035.01|2034.59|2034.29|378
1707339600000|2024-02-07 21:00:00|2034.92|2034.62|2034.72|2034.42|2035.1|2034.8|2034.69|2034.39|236
1707339900000|2024-02-07 21:05:00|2034.7|2034.4|2034.7|2034.4|2034.83|2034.53|2034.61|2034.26|111
1707340200000|2024-02-07 21:10:00|2034.73|2034.43|2034.64|2034.34|2034.93|2034.63|2034.54|2034.24|113
1707340500000|2024-02-07 21:15:00|2034.63|2034.33|2034.12|2033.82|2034.72|2034.42|2034.12|2033.82|156
1707340800000|2024-02-07 21:20:00|2034.11|2033.81|2034.22|2033.92|2034.32|2034.02|2034.03|2033.65|164
1707341100000|2024-02-07 21:25:00|2034.23|2033.93|2034.05|2033.75|2034.24|2033.94|2033.94|2033.64|126
1707341400000|2024-02-07 21:30:00|2034.04|2033.74|2034.06|2033.76|2034.37|2034|2033.96|2033.64|156
1707341700000|2024-02-07 21:35:00|2034.18|2033.68|2034.1|2033.8|2034.26|2033.92|2033.97|2033.63|158
1707342000000|2024-02-07 21:40:00|2034.17|2033.67|2034.91|2034.61|2035.01|2034.66|2033.97|2033.63|247
1707342300000|2024-02-07 21:45:00|2034.99|2034.49|2034.64|2034.34|2035.02|2034.64|2034.54|2034.14|253
1707342600000|2024-02-07 21:50:00|2034.65|2034.35|2035.16|2034.86|2035.21|2034.86|2034.64|2034.27|117
1707342900000|2024-02-07 21:55:00|2035.15|2034.85|2035.31|2034.81|2035.54|2035.14|2034.93|2034.43|193
1707346800000|2024-02-07 23:00:00|2035.45|2034.95|2035.75|2035.25|2036.26|2035.86|2035.23|2034.75|180
1707347100000|2024-02-07 23:05:00|2036.04|2035.54|2036.33|2035.83|2036.56|2036.06|2035.87|2035.4|195
1707347400000|2024-02-07 23:10:00|2036.31|2035.81|2036.3|2036|2036.83|2036.36|2035.94|2035.6|143
1707347700000|2024-02-07 23:15:00|2036.52|2036.02|2036.29|2035.99|2036.68|2036.28|2036.22|2035.81|185
1707348000000|2024-02-07 23:20:00|2036.43|2035.93|2036.31|2035.81|2036.55|2036.18|2036.13|2035.79|138
1707348300000|2024-02-07 23:25:00|2036.3|2035.8|2036.49|2036.19|2036.59|2036.27|2036.02|2035.56|132
1707348600000|2024-02-07 23:30:00|2036.33|2036.03|2036.65|2036.15|2036.69|2036.28|2036|2035.63|198
1707348900000|2024-02-07 23:35:00|2036.6|2036.1|2036.4|2036.1|2036.72|2036.35|2036.35|2035.95|142
1707349200000|2024-02-07 23:40:00|2036.42|2036.12|2036.52|2036.02|2036.59|2036.19|2036.2|2035.85|152
1707349500000|2024-02-07 23:45:00|2036.36|2036.06|2036.52|2036.02|2036.95|2036.53|2036.36|2035.95|168
1707349800000|2024-02-07 23:50:00|2036.5|2036.2|2036.5|2036.2|2036.75|2036.3|2036.33|2035.88|129
1707350100000|2024-02-07 23:55:00|2036.49|2036.19|2036.8|2036.3|2036.94|2036.54|2036.41|2036.01|147
1707350400000|2024-02-08 00:00:00|2036.85|2036.35|2037.55|2037.25|2037.64|2037.29|2036.57|2036.22|344
1707350700000|2024-02-08 00:05:00|2037.62|2037.32|2036.9|2036.6|2037.62|2037.32|2036.77|2036.39|276
1707351000000|2024-02-08 00:10:00|2036.91|2036.61|2037.09|2036.59|2037.17|2036.81|2036.68|2036.3|254
1707351300000|2024-02-08 00:15:00|2037.01|2036.71|2037.64|2037.14|2037.69|2037.39|2037|2036.63|188
1707351600000|2024-02-08 00:20:00|2037.62|2037.12|2037.56|2037.06|2038.03|2037.67|2037.45|2037.04|212
1707351900000|2024-02-08 00:25:00|2037.55|2037.25|2037.53|2037.03|2037.83|2037.47|2037.26|2036.87|199
1707352200000|2024-02-08 00:30:00|2037.38|2037.08|2037.77|2037.47|2037.92|2037.53|2037.31|2036.91|253
1707352500000|2024-02-08 00:35:00|2037.74|2037.44|2037.38|2037.08|2037.92|2037.56|2037.24|2036.94|179
1707352800000|2024-02-08 00:40:00|2037.35|2037.05|2037.76|2037.46|2037.85|2037.55|2037.13|2036.83|238
1707353100000|2024-02-08 00:45:00|2037.74|2037.44|2037.77|2037.47|2038.01|2037.71|2037.59|2037.29|207
1707353400000|2024-02-08 00:50:00|2037.78|2037.48|2037.27|2036.97|2037.83|2037.53|2037.17|2036.87|245
1707353700000|2024-02-08 00:55:00|2037.23|2036.93|2037.52|2037.22|2037.59|2037.29|2037.2|2036.9|227
1707354000000|2024-02-08 01:00:00|2037.54|2037.24|2037.93|2037.63|2038.21|2037.91|2037.49|2037.19|405
1707354300000|2024-02-08 01:05:00|2037.91|2037.61|2038.1|2037.8|2038.49|2038.09|2037.77|2037.46|350
1707354600000|2024-02-08 01:10:00|2038.11|2037.81|2038|2037.7|2038.49|2038.05|2037.85|2037.5|277
1707354900000|2024-02-08 01:15:00|2037.99|2037.69|2037.79|2037.29|2038.31|2037.89|2037.58|2037.15|336
1707355200000|2024-02-08 01:20:00|2037.78|2037.48|2037.89|2037.59|2038.08|2037.66|2037.35|2036.96|359
1707355500000|2024-02-08 01:25:00|2037.87|2037.57|2037.74|2037.44|2038.08|2037.67|2037.5|2037.17|369
1707355800000|2024-02-08 01:30:00|2037.73|2037.43|2037.07|2036.77|2038.35|2038.01|2036.99|2036.69|701
1707356100000|2024-02-08 01:35:00|2037.11|2036.81|2037.37|2037.07|2037.66|2037.35|2037.09|2036.74|546
1707356400000|2024-02-08 01:40:00|2037.36|2037.06|2037.69|2037.39|2037.75|2037.44|2036.88|2036.54|480
1707356700000|2024-02-08 01:45:00|2037.61|2037.31|2037.58|2037.28|2037.95|2037.59|2037.38|2037|461
1707357000000|2024-02-08 01:50:00|2037.57|2037.27|2038.01|2037.71|2038.44|2038.06|2037.53|2037.23|501
1707357300000|2024-02-08 01:55:00|2038.03|2037.73|2037.45|2037.15|2038.11|2037.73|2037.09|2036.75|522
1707357600000|2024-02-08 02:00:00|2037.48|2037.18|2037.82|2037.52|2038.21|2037.8|2037.34|2036.98|510
1707357900000|2024-02-08 02:05:00|2037.83|2037.53|2038.45|2037.95|2038.69|2038.35|2037.81|2037.49|359
1707358200000|2024-02-08 02:10:00|2038.43|2038.13|2038.69|2038.39|2038.93|2038.63|2038.2|2037.8|377
1707358500000|2024-02-08 02:15:00|2038.7|2038.4|2038.04|2037.74|2038.7|2038.4|2037.99|2037.69|333
1707358800000|2024-02-08 02:20:00|2038|2037.7|2037.28|2036.98|2038.04|2037.74|2037.26|2036.82|358
1707359100000|2024-02-08 02:25:00|2037.41|2036.91|2037.21|2036.71|2037.41|2037.01|2036.71|2036.41|308
1707359400000|2024-02-08 02:30:00|2037.09|2036.79|2036.84|2036.54|2037.4|2037.1|2036.72|2036.35|429
1707359700000|2024-02-08 02:35:00|2036.85|2036.55|2037.11|2036.81|2037.24|2036.86|2036.38|2035.98|362
1707360000000|2024-02-08 02:40:00|2037.13|2036.83|2036.77|2036.47|2037.23|2036.89|2036.69|2036.3|341
1707360300000|2024-02-08 02:45:00|2036.88|2036.38|2036.55|2036.25|2037.12|2036.79|2036.35|2035.94|320
1707360600000|2024-02-08 02:50:00|2036.54|2036.24|2036.41|2036.11|2036.93|2036.51|2036.32|2035.87|333
1707360900000|2024-02-08 02:55:00|2036.4|2036.1|2036.35|2036.05|2036.65|2036.35|2035.98|2035.51|316
1707361200000|2024-02-08 03:00:00|2036.39|2036.09|2036.47|2036.17|2036.8|2036.49|2036.22|2035.77|319
1707361500000|2024-02-08 03:05:00|2036.48|2036.18|2036.58|2036.28|2036.86|2036.46|2036.44|2035.95|239
1707361800000|2024-02-08 03:10:00|2036.59|2036.29|2035.76|2035.46|2036.71|2036.41|2035.67|2035.17|274
1707362100000|2024-02-08 03:15:00|2035.86|2035.56|2035.45|2035.15|2035.86|2035.56|2035.15|2034.75|383
1707362400000|2024-02-08 03:20:00|2035.44|2035.14|2034.91|2034.41|2035.66|2035.2|2034.76|2034.3|343
1707362700000|2024-02-08 03:25:00|2034.92|2034.42|2034.5|2034.2|2034.96|2034.62|2034.19|2033.8|494
1707363000000|2024-02-08 03:30:00|2034.44|2034.14|2034.35|2034.05|2034.49|2034.18|2033.94|2033.57|341
1707363300000|2024-02-08 03:35:00|2034.31|2034.01|2033.69|2033.39|2034.38|2034.05|2033.46|2033.03|331
1707363600000|2024-02-08 03:40:00|2033.61|2033.31|2033.45|2032.95|2033.98|2033.59|2033.32|2032.95|326
1707363900000|2024-02-08 03:45:00|2033.36|2033.06|2033.25|2032.75|2033.53|2033.17|2032.74|2032.31|278
1707364200000|2024-02-08 03:50:00|2033.15|2032.85|2033.08|2032.78|2033.59|2033.29|2033.02|2032.63|260
1707364500000|2024-02-08 03:55:00|2033.14|2032.64|2033.01|2032.71|2033.17|2032.81|2032|2031.58|539
1707364800000|2024-02-08 04:00:00|2033.17|2032.67|2033.01|2032.71|2033.27|2032.96|2032.89|2032.49|213
1707365100000|2024-02-08 04:05:00|2033.02|2032.72|2033.31|2033.01|2033.48|2033.13|2032.71|2032.35|237
1707365400000|2024-02-08 04:10:00|2033.32|2033.02|2033.51|2033.21|2033.84|2033.41|2033.07|2032.75|249
1707365700000|2024-02-08 04:15:00|2033.48|2033.18|2033.66|2033.36|2033.8|2033.46|2033.42|2033.12|285
1707366000000|2024-02-08 04:20:00|2033.65|2033.35|2034.16|2033.86|2034.37|2033.99|2033.63|2033.33|235
1707366300000|2024-02-08 04:25:00|2034.15|2033.85|2033.67|2033.37|2034.34|2033.95|2033.64|2033.18|143
1707366600000|2024-02-08 04:30:00|2033.68|2033.38|2033.2|2032.9|2033.79|2033.49|2033.08|2032.74|264
1707366900000|2024-02-08 04:35:00|2033.19|2032.89|2033.32|2033.02|2033.47|2033.14|2033.09|2032.74|186
1707367200000|2024-02-08 04:40:00|2033.3|2033|2033.06|2032.76|2033.35|2033.05|2032.69|2032.35|257
1707367500000|2024-02-08 04:45:00|2032.99|2032.69|2032.73|2032.23|2033.03|2032.73|2032.37|2031.97|214
1707367800000|2024-02-08 04:50:00|2032.6|2032.3|2032.2|2031.9|2032.75|2032.43|2031.99|2031.69|318
1707368100000|2024-02-08 04:55:00|2032.21|2031.91|2032.44|2032.14|2032.78|2032.38|2031.87|2031.49|335
1707368400000|2024-02-08 05:00:00|2032.45|2032.15|2031.91|2031.61|2032.45|2032.15|2031.39|2031.09|379
1707368700000|2024-02-08 05:05:00|2031.93|2031.63|2032.17|2031.87|2032.42|2032.04|2031.63|2031.24|334
1707369000000|2024-02-08 05:10:00|2032.2|2031.9|2032.62|2032.32|2032.84|2032.45|2032.16|2031.82|340
1707369300000|2024-02-08 05:15:00|2032.61|2032.31|2032.4|2032.1|2032.93|2032.54|2032.23|2031.93|301
1707369600000|2024-02-08 05:20:00|2032.39|2032.09|2032.32|2032.02|2032.82|2032.52|2032.31|2031.98|254
1707369900000|2024-02-08 05:25:00|2032.31|2032.01|2032.63|2032.33|2032.95|2032.65|2032.31|2031.98|298
1707370200000|2024-02-08 05:30:00|2032.75|2032.25|2032.85|2032.55|2033.14|2032.82|2032.35|2032.05|422
1707370500000|2024-02-08 05:35:00|2032.74|2032.44|2032.95|2032.65|2033.08|2032.75|2032.61|2032.23|345
1707370800000|2024-02-08 05:40:00|2032.93|2032.63|2033.31|2033.01|2033.6|2033.27|2032.92|2032.54|324
1707371100000|2024-02-08 05:45:00|2033.27|2032.97|2032.6|2032.3|2033.31|2033.01|2032.57|2032.18|346
1707371400000|2024-02-08 05:50:00|2032.68|2032.18|2032.72|2032.42|2032.84|2032.46|2032.21|2031.9|422
1707371700000|2024-02-08 05:55:00|2032.75|2032.45|2033.68|2033.38|2034.13|2033.74|2032.71|2032.41|481
1707372000000|2024-02-08 06:00:00|2033.89|2033.39|2032.9|2032.6|2033.98|2033.63|2032.79|2032.47|399
1707372300000|2024-02-08 06:05:00|2032.91|2032.61|2033.22|2032.92|2033.56|2033.06|2032.7|2032.33|337
1707372600000|2024-02-08 06:10:00|2033.31|2033.01|2032.81|2032.31|2033.35|2033.01|2032.49|2032.19|393
1707372900000|2024-02-08 06:15:00|2032.8|2032.3|2032.82|2032.52|2033.32|2032.93|2032.54|2032.1|337
1707373200000|2024-02-08 06:20:00|2032.75|2032.45|2033.3|2033|2033.72|2033.36|2032.64|2032.29|407
1707373500000|2024-02-08 06:25:00|2033.33|2033.03|2033.74|2033.24|2033.78|2033.37|2032.87|2032.52|263
1707373800000|2024-02-08 06:30:00|2033.75|2033.25|2033.1|2032.8|2033.78|2033.32|2033.02|2032.72|283
1707374100000|2024-02-08 06:35:00|2033.09|2032.79|2033.15|2032.85|2033.38|2033.05|2032.93|2032.58|255
1707374400000|2024-02-08 06:40:00|2033.16|2032.86|2033.47|2033.17|2033.62|2033.32|2033.01|2032.58|257
1707374700000|2024-02-08 06:45:00|2033.44|2033.14|2033.96|2033.66|2034.59|2034.22|2033.35|2033|426
1707375000000|2024-02-08 06:50:00|2033.95|2033.65|2034.08|2033.78|2034.53|2034.16|2033.65|2033.32|396
1707375300000|2024-02-08 06:55:00|2033.98|2033.68|2033.54|2033.24|2034.13|2033.76|2033.43|2033.11|406
1707375600000|2024-02-08 07:00:00|2033.48|2033.18|2033.48|2033.18|2033.78|2033.44|2032.88|2032.58|487
1707375900000|2024-02-08 07:05:00|2033.59|2033.29|2033.3|2033|2033.68|2033.29|2032.88|2032.58|425
1707376200000|2024-02-08 07:10:00|2033.29|2032.99|2034.3|2034|2034.49|2034.09|2033.08|2032.73|350
1707376500000|2024-02-08 07:15:00|2034.19|2033.89|2034.69|2034.39|2034.8|2034.47|2033.9|2033.54|419
1707376800000|2024-02-08 07:20:00|2034.7|2034.4|2034.62|2034.32|2035.34|2035.04|2034.42|2034.09|628
1707377100000|2024-02-08 07:25:00|2034.61|2034.31|2033.96|2033.66|2034.71|2034.37|2033.89|2033.57|374
1707377400000|2024-02-08 07:30:00|2033.97|2033.67|2033.28|2032.98|2034.07|2033.76|2033.05|2032.75|456
1707377700000|2024-02-08 07:35:00|2033.29|2032.99|2033.4|2033.1|2033.99|2033.64|2033.22|2032.88|404
1707378000000|2024-02-08 07:40:00|2033.39|2033.09|2032.74|2032.44|2033.49|2033.1|2032.49|2032.19|382
1707378300000|2024-02-08 07:45:00|2032.76|2032.46|2032.67|2032.37|2032.78|2032.46|2031.82|2031.52|428
1707378600000|2024-02-08 07:50:00|2032.66|2032.36|2032.08|2031.78|2032.74|2032.42|2031.99|2031.63|337
1707378900000|2024-02-08 07:55:00|2032.1|2031.8|2033.09|2032.79|2033.33|2033.03|2032.1|2031.8|411
1707379200000|2024-02-08 08:00:00|2033.11|2032.81|2032.79|2032.49|2033.58|2033.28|2032.73|2032.42|680
1707379500000|2024-02-08 08:05:00|2032.78|2032.48|2032.3|2032|2032.9|2032.6|2031.89|2031.56|525
1707379800000|2024-02-08 08:10:00|2032.31|2032.01|2032.42|2032.12|2033.03|2032.67|2032.22|2031.92|462
1707380100000|2024-02-08 08:15:00|2032.41|2032.11|2031.68|2031.38|2032.53|2032.17|2031.2|2030.84|490
1707380400000|2024-02-08 08:20:00|2031.64|2031.34|2031.71|2031.41|2032.06|2031.72|2031.27|2030.93|521
1707380700000|2024-02-08 08:25:00|2031.61|2031.31|2030.61|2030.31|2031.82|2031.52|2030.53|2030.2|480
1707381000000|2024-02-08 08:30:00|2030.6|2030.3|2030.27|2029.97|2030.65|2030.31|2029.8|2029.48|518
1707381300000|2024-02-08 08:35:00|2030.14|2029.84|2029.81|2029.51|2030.35|2030.01|2029.52|2029.22|466
1707381600000|2024-02-08 08:40:00|2029.84|2029.54|2029.59|2029.29|2030.03|2029.67|2029.13|2028.83|392
1707381900000|2024-02-08 08:45:00|2029.58|2029.28|2030.39|2029.89|2030.53|2030.15|2029.45|2029.15|376
1707382200000|2024-02-08 08:50:00|2030.22|2029.92|2031.23|2030.93|2031.24|2030.94|2030.22|2029.92|392
1707382500000|2024-02-08 08:55:00|2031.21|2030.91|2031.03|2030.73|2031.62|2031.32|2030.95|2030.65|248
1707382800000|2024-02-08 09:00:00|2031.02|2030.72|2031.13|2030.83|2031.91|2031.61|2030.82|2030.49|335
1707383100000|2024-02-08 09:05:00|2031.1|2030.8|2031.24|2030.94|2031.66|2031.36|2031.07|2030.75|273
1707383400000|2024-02-08 09:10:00|2031.23|2030.93|2031.39|2031.09|2031.73|2031.43|2031.16|2030.86|324
1707383700000|2024-02-08 09:15:00|2031.41|2031.11|2031.51|2031.21|2031.62|2031.32|2031|2030.7|304
1707384000000|2024-02-08 09:20:00|2031.49|2031.19|2031.04|2030.74|2031.63|2031.33|2030.77|2030.47|333
1707384300000|2024-02-08 09:25:00|2031.03|2030.73|2030.61|2030.31|2031.08|2030.78|2030.29|2029.99|359
1707384600000|2024-02-08 09:30:00|2030.6|2030.3|2030.92|2030.62|2031.32|2030.89|2030.01|2029.71|331
1707384900000|2024-02-08 09:35:00|2030.89|2030.59|2031.72|2031.42|2032.07|2031.77|2030.79|2030.49|402
1707385200000|2024-02-08 09:40:00|2031.73|2031.43|2033.2|2032.9|2033.56|2033.26|2031.73|2031.43|416
1707385500000|2024-02-08 09:45:00|2033.23|2032.93|2033.88|2033.58|2034.39|2033.99|2033.04|2032.74|538
1707385800000|2024-02-08 09:50:00|2033.89|2033.59|2033.86|2033.56|2034.1|2033.79|2033.29|2032.89|393
1707386100000|2024-02-08 09:55:00|2033.88|2033.58|2035.54|2035.24|2036.2|2035.9|2033.86|2033.5|663
1707386400000|2024-02-08 10:00:00|2035.55|2035.25|2035.83|2035.53|2036.11|2035.81|2035.38|2035.01|528
1707386700000|2024-02-08 10:05:00|2035.84|2035.54|2036.13|2035.83|2036.27|2035.87|2035.68|2035.38|383
1707387000000|2024-02-08 10:10:00|2036.14|2035.84|2035.76|2035.46|2036.64|2036.34|2035.48|2035.18|458
1707387300000|2024-02-08 10:15:00|2035.77|2035.47|2035.67|2035.37|2035.98|2035.68|2034.94|2034.64|433
1707387600000|2024-02-08 10:20:00|2035.64|2035.34|2036.97|2036.67|2037.49|2037.19|2035.63|2035.27|549
1707387900000|2024-02-08 10:25:00|2037|2036.7|2038.48|2038.18|2038.58|2038.28|2036.94|2036.64|577
1707388200000|2024-02-08 10:30:00|2038.44|2038.14|2037.44|2037.14|2038.69|2038.39|2037.25|2036.95|710
1707388500000|2024-02-08 10:35:00|2037.5|2037.2|2037.96|2037.66|2038.11|2037.72|2037.03|2036.63|609
1707388800000|2024-02-08 10:40:00|2037.98|2037.68|2036.94|2036.64|2038.14|2037.77|2036.87|2036.49|504
1707389100000|2024-02-08 10:45:00|2036.93|2036.63|2036.46|2036.16|2037.26|2036.96|2036.26|2035.96|580
1707389400000|2024-02-08 10:50:00|2036.45|2036.15|2036.14|2035.84|2036.76|2036.46|2036.05|2035.6|368
1707389700000|2024-02-08 10:55:00|2036.15|2035.85|2036.32|2036.02|2036.4|2036.1|2035.71|2035.41|380
1707390000000|2024-02-08 11:00:00|2036.34|2036.04|2035.93|2035.63|2036.51|2036.21|2035.9|2035.6|438
1707390300000|2024-02-08 11:05:00|2035.94|2035.64|2034.35|2034.05|2036.05|2035.75|2034.34|2034.02|468
1707390600000|2024-02-08 11:10:00|2034.37|2034.07|2033.3|2033|2034.38|2034.07|2032.58|2032.27|630
1707390900000|2024-02-08 11:15:00|2033.32|2033.02|2032.67|2032.37|2033.38|2033.08|2032.54|2032.18|642
1707391200000|2024-02-08 11:20:00|2032.69|2032.39|2032.24|2031.94|2032.81|2032.5|2031.78|2031.44|523
1707391500000|2024-02-08 11:25:00|2032.23|2031.93|2030.11|2029.81|2032.24|2031.94|2030.1|2029.8|559
1707391800000|2024-02-08 11:30:00|2030|2029.7|2030.1|2029.8|2030.28|2029.95|2028.24|2027.94|885
1707392100000|2024-02-08 11:35:00|2030.09|2029.79|2029.88|2029.58|2030.12|2029.82|2028.7|2028.4|624
1707392400000|2024-02-08 11:40:00|2029.87|2029.57|2030.25|2029.95|2030.39|2030.08|2029.16|2028.86|540
1707392700000|2024-02-08 11:45:00|2030.29|2029.99|2029.21|2028.91|2030.32|2030.02|2028.34|2028.04|599
1707393000000|2024-02-08 11:50:00|2029.26|2028.76|2028.54|2028.24|2029.38|2029.08|2028.45|2028.15|497
1707393300000|2024-02-08 11:55:00|2028.5|2028.2|2029.25|2028.95|2029.49|2029.15|2028.04|2027.68|510
1707393600000|2024-02-08 12:00:00|2029.26|2028.96|2027.91|2027.61|2029.32|2029.02|2027.91|2027.61|618
1707393900000|2024-02-08 12:05:00|2027.92|2027.62|2028.28|2027.98|2028.33|2028.03|2026.55|2026.25|724
1707394200000|2024-02-08 12:10:00|2028.23|2027.93|2028.2|2027.9|2028.68|2028.38|2027.47|2027.17|612
1707394500000|2024-02-08 12:15:00|2028.19|2027.89|2027.36|2027.06|2028.19|2027.89|2027.05|2026.75|522
1707394800000|2024-02-08 12:20:00|2027.35|2027.05|2027.54|2027.24|2027.81|2027.51|2026.88|2026.58|550
1707395100000|2024-02-08 12:25:00|2027.53|2027.23|2027.07|2026.77|2027.53|2027.23|2026.58|2026.28|553
1707395400000|2024-02-08 12:30:00|2027.02|2026.72|2025.93|2025.63|2027.09|2026.79|2025.84|2025.48|669
1707395700000|2024-02-08 12:35:00|2025.91|2025.61|2024.86|2024.56|2025.98|2025.63|2024.19|2023.82|791
1707396000000|2024-02-08 12:40:00|2024.9|2024.6|2024.92|2024.62|2025.35|2025.05|2024.33|2024.02|795
1707396300000|2024-02-08 12:45:00|2024.89|2024.59|2024.81|2024.51|2025.28|2024.97|2024.49|2024.18|649
1707396600000|2024-02-08 12:50:00|2024.89|2024.39|2024.54|2024.24|2025.38|2024.98|2024.36|2024.06|535
1707396900000|2024-02-08 12:55:00|2024.53|2024.23|2025.15|2024.85|2025.64|2025.34|2023.94|2023.48|733
1707397200000|2024-02-08 13:00:00|2025.16|2024.86|2024.01|2023.71|2025.29|2024.97|2023.39|2023.09|955
1707397500000|2024-02-08 13:05:00|2024.02|2023.72|2024.78|2024.48|2025.07|2024.77|2023.84|2023.48|687
1707397800000|2024-02-08 13:10:00|2024.79|2024.49|2025.28|2024.98|2025.49|2025.11|2024.65|2024.35|700
1707398100000|2024-02-08 13:15:00|2025.29|2024.99|2025.47|2025.17|2026.68|2026.38|2025.1|2024.79|671
1707398400000|2024-02-08 13:20:00|2025.46|2025.16|2026.57|2026.27|2026.66|2026.36|2024.79|2024.49|828
1707398700000|2024-02-08 13:25:00|2026.56|2026.26|2025.76|2025.46|2026.63|2026.33|2025.21|2024.91|811
1707399000000|2024-02-08 13:30:00|2025.78|2025.48|2024.46|2024.16|2026.11|2025.76|2022.03|2021.73|1615
1707399300000|2024-02-08 13:35:00|2024.62|2024.12|2024.03|2023.73|2024.97|2024.67|2023.35|2023.05|1264
1707399600000|2024-02-08 13:40:00|2024.04|2023.74|2023.08|2022.78|2025.05|2024.75|2022.53|2022.23|1171
1707399900000|2024-02-08 13:45:00|2023.17|2022.67|2022.15|2021.85|2023.77|2023.47|2021.84|2021.54|1019
1707400200000|2024-02-08 13:50:00|2022.16|2021.86|2022.76|2022.46|2023.57|2023.26|2021.44|2021.14|1079
1707400500000|2024-02-08 13:55:00|2022.77|2022.47|2021.31|2021.01|2022.77|2022.47|2021.14|2020.84|1059
1707400800000|2024-02-08 14:00:00|2021.24|2020.94|2021.95|2021.65|2022.42|2022.12|2020.38|2020.08|1093
1707401100000|2024-02-08 14:05:00|2021.98|2021.68|2023.27|2022.97|2023.66|2023.36|2021.14|2020.84|905
1707401400000|2024-02-08 14:10:00|2023.23|2022.93|2023.17|2022.87|2023.68|2023.38|2022.64|2022.34|777
1707401700000|2024-02-08 14:15:00|2023.25|2022.95|2023.88|2023.58|2024.54|2024.24|2023.05|2022.75|934
1707402000000|2024-02-08 14:20:00|2023.86|2023.56|2024.64|2024.34|2024.85|2024.55|2023.51|2023.12|792
1707402300000|2024-02-08 14:25:00|2024.68|2024.38|2028.63|2028.33|2029.02|2028.72|2024.63|2024.3|1233
1707402600000|2024-02-08 14:30:00|2028.7|2028.4|2031.32|2031.02|2034.21|2033.91|2028.63|2028.26|1678
1707402900000|2024-02-08 14:35:00|2031.24|2030.94|2031.4|2031.1|2032.74|2032.44|2030.3|2029.93|1443
1707403200000|2024-02-08 14:40:00|2031.41|2031.11|2029.86|2029.56|2031.49|2031.19|2028.95|2028.65|1228
1707403500000|2024-02-08 14:45:00|2029.89|2029.59|2030.44|2030.14|2031.7|2031.4|2029.63|2029.33|1144
1707403800000|2024-02-08 14:50:00|2030.46|2030.16|2028.93|2028.63|2030.99|2030.69|2028.47|2028.17|1187
1707404100000|2024-02-08 14:55:00|2028.89|2028.59|2028.51|2028.21|2030.75|2030.45|2027.97|2027.67|963
1707404400000|2024-02-08 15:00:00|2028.69|2028.39|2029.8|2029.5|2029.97|2029.58|2027.97|2027.67|1299
1707404700000|2024-02-08 15:05:00|2029.79|2029.49|2029.93|2029.63|2030.67|2030.37|2028.87|2028.57|969
1707405000000|2024-02-08 15:10:00|2029.88|2029.58|2028.58|2028.28|2029.97|2029.67|2027.91|2027.61|948
1707405300000|2024-02-08 15:15:00|2028.57|2028.27|2029.36|2029.06|2029.57|2029.27|2027.84|2027.54|928
1707405600000|2024-02-08 15:20:00|2029.37|2029.07|2028.41|2028.11|2029.51|2029.21|2028.25|2027.94|888
1707405900000|2024-02-08 15:25:00|2028.4|2028.1|2030.12|2029.82|2031.05|2030.75|2028.28|2027.98|1002
1707406200000|2024-02-08 15:30:00|2030.2|2029.9|2030.41|2030.11|2031.42|2031.12|2030.06|2029.71|1066
1707406500000|2024-02-08 15:35:00|2030.38|2030.08|2030.57|2030.27|2031.3|2031|2030.25|2029.94|781
1707406800000|2024-02-08 15:40:00|2030.56|2030.26|2030.49|2030.19|2030.91|2030.61|2029.42|2029.12|860
1707407100000|2024-02-08 15:45:00|2030.51|2030.21|2031.18|2030.88|2032.01|2031.71|2030.38|2030.08|935
1707407400000|2024-02-08 15:50:00|2031.17|2030.87|2032.24|2031.74|2032.27|2031.97|2030.59|2030.29|878
1707407700000|2024-02-08 15:55:00|2032.12|2031.82|2032.18|2031.88|2033.49|2033.19|2031.51|2031.19|1004
1707408000000|2024-02-08 16:00:00|2032.17|2031.87|2030.89|2030.59|2032.47|2032.17|2030.89|2030.59|952
1707408300000|2024-02-08 16:05:00|2030.9|2030.6|2030.28|2029.98|2031.47|2031.17|2030.27|2029.97|710
1707408600000|2024-02-08 16:10:00|2030.34|2030.04|2030.97|2030.67|2031.17|2030.87|2029.97|2029.67|565
1707408900000|2024-02-08 16:15:00|2030.98|2030.68|2030.24|2029.94|2031.2|2030.9|2030.22|2029.92|634
1707409200000|2024-02-08 16:20:00|2030.26|2029.96|2030.08|2029.78|2031.15|2030.85|2029.95|2029.62|644
1707409500000|2024-02-08 16:25:00|2030.16|2029.86|2029.75|2029.45|2030.27|2029.97|2029.38|2029.04|675
1707409800000|2024-02-08 16:30:00|2029.76|2029.46|2028.56|2028.26|2030.39|2030.09|2028.32|2027.94|702
1707410100000|2024-02-08 16:35:00|2028.57|2028.27|2029.74|2029.44|2029.78|2029.48|2027.83|2027.48|722
1707410400000|2024-02-08 16:40:00|2029.72|2029.42|2030.21|2029.91|2030.59|2030.28|2029.45|2029.15|717
1707410700000|2024-02-08 16:45:00|2030.25|2029.95|2030.02|2029.72|2030.45|2030.15|2029.52|2029.22|430
1707411000000|2024-02-08 16:50:00|2030.06|2029.76|2030.56|2030.26|2030.83|2030.53|2030.04|2029.74|453
1707411300000|2024-02-08 16:55:00|2030.55|2030.25|2032.11|2031.81|2032.15|2031.85|2030.38|2029.98|561
1707411600000|2024-02-08 17:00:00|2032.16|2031.86|2031.6|2031.3|2032.34|2032.04|2031.09|2030.79|744
1707411900000|2024-02-08 17:05:00|2031.62|2031.32|2030.67|2030.37|2031.75|2031.45|2030.56|2030.26|518
1707412200000|2024-02-08 17:10:00|2030.65|2030.35|2031.4|2031.1|2031.47|2031.17|2030.49|2030.19|538
1707412500000|2024-02-08 17:15:00|2031.33|2031.03|2031.99|2031.69|2032.16|2031.86|2031.33|2031.03|462
1707412800000|2024-02-08 17:20:00|2032|2031.7|2031.81|2031.51|2032.33|2032.03|2031.59|2031.29|481
1707413100000|2024-02-08 17:25:00|2031.79|2031.49|2031.88|2031.58|2032.34|2032.03|2031.66|2031.28|468
1707413400000|2024-02-08 17:30:00|2031.87|2031.57|2031.95|2031.65|2032.07|2031.75|2031.53|2031.23|406
1707413700000|2024-02-08 17:35:00|2031.93|2031.63|2032.61|2032.31|2032.83|2032.53|2031.82|2031.52|426
1707414000000|2024-02-08 17:40:00|2032.66|2032.36|2033.03|2032.73|2033.37|2033.07|2032.32|2032.02|447
1707414300000|2024-02-08 17:45:00|2032.95|2032.65|2032.89|2032.59|2033.19|2032.89|2032.44|2032.14|531
1707414600000|2024-02-08 17:50:00|2032.9|2032.6|2032.28|2031.98|2033.14|2032.84|2031.82|2031.52|475
1707414900000|2024-02-08 17:55:00|2032.16|2031.86|2031.84|2031.54|2032.29|2031.99|2031.62|2031.22|549
1707415200000|2024-02-08 18:00:00|2031.87|2031.57|2034.22|2033.92|2035.54|2035.24|2031.34|2030.93|1172
1707415500000|2024-02-08 18:05:00|2034.24|2033.94|2032.89|2032.59|2034.67|2034.35|2032.7|2032.37|872
1707415800000|2024-02-08 18:10:00|2032.88|2032.58|2033.71|2033.41|2033.84|2033.54|2032.59|2032.29|629
1707416100000|2024-02-08 18:15:00|2033.65|2033.35|2033.26|2032.96|2033.87|2033.57|2032.93|2032.63|578
1707416400000|2024-02-08 18:20:00|2033.27|2032.97|2033.9|2033.6|2034.29|2033.99|2033.16|2032.86|616
1707416700000|2024-02-08 18:25:00|2033.89|2033.59|2033.05|2032.75|2034.34|2034.04|2032.87|2032.57|731
1707417000000|2024-02-08 18:30:00|2033.02|2032.72|2032.83|2032.53|2033.6|2033.3|2032.44|2032.14|706
1707417300000|2024-02-08 18:35:00|2032.84|2032.54|2032.23|2031.93|2033.07|2032.77|2032.13|2031.83|594
1707417600000|2024-02-08 18:40:00|2032.24|2031.94|2031.82|2031.52|2032.45|2032.15|2031.65|2031.35|559
1707417900000|2024-02-08 18:45:00|2031.83|2031.53|2032.3|2032|2032.31|2032.01|2031.4|2031.1|513
1707418200000|2024-02-08 18:50:00|2032.31|2032.01|2031.91|2031.61|2032.45|2032.09|2031.76|2031.46|461
1707418500000|2024-02-08 18:55:00|2031.9|2031.6|2032.29|2031.99|2032.29|2031.99|2031.64|2031.34|425
1707418800000|2024-02-08 19:00:00|2032.3|2032|2031.75|2031.45|2032.62|2032.32|2031.61|2031.31|448
1707419100000|2024-02-08 19:05:00|2031.76|2031.46|2032.56|2032.26|2032.56|2032.26|2031.65|2031.35|435
1707419400000|2024-02-08 19:10:00|2032.57|2032.27|2032.67|2032.37|2032.83|2032.5|2032.37|2032.07|402
1707419700000|2024-02-08 19:15:00|2032.71|2032.41|2033.5|2033.2|2033.74|2033.44|2032.69|2032.39|461
1707420000000|2024-02-08 19:20:00|2033.47|2033.17|2033.34|2033.04|2033.69|2033.39|2033.33|2033.03|397
1707420300000|2024-02-08 19:25:00|2033.33|2033.03|2032.88|2032.58|2033.4|2033.1|2032.87|2032.57|386
1707420600000|2024-02-08 19:30:00|2032.87|2032.57|2032.59|2032.29|2033.15|2032.85|2032.39|2032.09|289
1707420900000|2024-02-08 19:35:00|2032.57|2032.27|2031.98|2031.68|2032.59|2032.29|2031.87|2031.57|239
1707421200000|2024-02-08 19:40:00|2031.97|2031.67|2032.19|2031.89|2032.3|2032|2031.66|2031.36|314
1707421500000|2024-02-08 19:45:00|2032.18|2031.88|2032.07|2031.77|2032.51|2032.21|2031.96|2031.66|350
1707421800000|2024-02-08 19:50:00|2032.1|2031.8|2032.82|2032.52|2032.83|2032.53|2032.07|2031.77|336
1707422100000|2024-02-08 19:55:00|2032.83|2032.53|2032.75|2032.45|2032.95|2032.65|2032.49|2032.19|383
1707422400000|2024-02-08 20:00:00|2032.74|2032.44|2033.22|2032.92|2033.56|2033.26|2032.74|2032.44|472
1707422700000|2024-02-08 20:05:00|2033.23|2032.93|2033.23|2032.93|2033.31|2033.01|2032.8|2032.5|447
1707423000000|2024-02-08 20:10:00|2033.24|2032.94|2033.53|2033.23|2033.83|2033.53|2033.16|2032.77|344
1707423300000|2024-02-08 20:15:00|2033.52|2033.22|2033.25|2032.95|2033.67|2033.37|2033.18|2032.88|409
1707423600000|2024-02-08 20:20:00|2033.24|2032.94|2033.32|2033.02|2033.39|2033.09|2033.11|2032.81|305
1707423900000|2024-02-08 20:25:00|2033.33|2033.03|2033.36|2033.06|2033.67|2033.37|2033.32|2033.02|358
1707424200000|2024-02-08 20:30:00|2033.37|2033.07|2033.61|2033.31|2033.98|2033.68|2033.36|2033.06|316
1707424500000|2024-02-08 20:35:00|2033.6|2033.3|2033.61|2033.31|2033.71|2033.41|2033.48|2033.18|247
1707424800000|2024-02-08 20:40:00|2033.62|2033.32|2033.54|2033.24|2033.96|2033.66|2033.48|2033.18|179
1707425100000|2024-02-08 20:45:00|2033.55|2033.25|2033.55|2033.25|2033.65|2033.35|2033.35|2033.05|227
1707425400000|2024-02-08 20:50:00|2033.54|2033.24|2033.03|2032.73|2033.61|2033.31|2032.68|2032.38|377
1707425700000|2024-02-08 20:55:00|2033.02|2032.72|2033.2|2032.9|2033.27|2032.97|2032.91|2032.61|431
1707426000000|2024-02-08 21:00:00|2033.21|2032.91|2033.51|2033.21|2033.75|2033.45|2033.21|2032.91|278
1707426300000|2024-02-08 21:05:00|2033.49|2033.19|2033.53|2033.23|2033.71|2033.41|2033.41|2033.11|92
1707426600000|2024-02-08 21:10:00|2033.52|2033.22|2033.53|2033.23|2033.57|2033.27|2033.38|2033.02|103
1707426900000|2024-02-08 21:15:00|2033.49|2033.19|2034.03|2033.73|2034.08|2033.78|2033.49|2033.19|88
1707427200000|2024-02-08 21:20:00|2034.16|2033.86|2034.05|2033.75|2034.22|2033.92|2034.02|2033.72|104
1707427500000|2024-02-08 21:25:00|2034.06|2033.76|2033.96|2033.66|2034.19|2033.89|2033.84|2033.54|105
1707427800000|2024-02-08 21:30:00|2033.92|2033.62|2034.07|2033.77|2034.43|2034.05|2033.92|2033.58|148
1707428100000|2024-02-08 21:35:00|2034.08|2033.78|2034.15|2033.85|2034.34|2033.95|2033.97|2033.62|98
1707428400000|2024-02-08 21:40:00|2034.3|2033.8|2033.94|2033.64|2034.32|2033.97|2033.94|2033.64|110
1707428700000|2024-02-08 21:45:00|2033.95|2033.65|2033.63|2033.33|2034.15|2033.84|2033.59|2033.25|194
1707429000000|2024-02-08 21:50:00|2033.64|2033.34|2034.37|2033.87|2034.38|2033.96|2033.64|2033.31|120
1707429300000|2024-02-08 21:55:00|2034.38|2033.88|2034.76|2034.46|2035.29|2034.79|2034.08|2033.7|161
1707433200000|2024-02-08 23:00:00|2035.23|2034.73|2035.21|2034.71|2036.02|2034.94|2034.65|2033.33|170
1707433500000|2024-02-08 23:05:00|2035.13|2034.63|2034.88|2034.58|2035.21|2034.83|2034.88|2034.47|102
1707433800000|2024-02-08 23:10:00|2034.87|2034.57|2034.8|2034.5|2034.96|2034.58|2034.63|2034.24|184
1707434100000|2024-02-08 23:15:00|2034.81|2034.51|2034.55|2034.25|2034.98|2034.59|2034.48|2034.12|109
1707434400000|2024-02-08 23:20:00|2034.59|2034.29|2034.42|2033.92|2034.74|2034.35|2034.3|2033.89|96
1707434700000|2024-02-08 23:25:00|2034.32|2034.02|2034.2|2033.9|2034.41|2034.04|2034.07|2033.63|121
1707435000000|2024-02-08 23:30:00|2034.19|2033.89|2034.2|2033.9|2034.44|2034.14|2034.13|2033.72|111
1707435300000|2024-02-08 23:35:00|2034.21|2033.91|2034.65|2034.15|2034.65|2034.25|2034.18|2033.8|107
1707435600000|2024-02-08 23:40:00|2034.62|2034.12|2034.49|2034.19|2034.65|2034.3|2034.36|2033.94|88
1707435900000|2024-02-08 23:45:00|2034.48|2034.18|2034.24|2033.94|2034.52|2034.18|2034.07|2033.67|176
1707436200000|2024-02-08 23:50:00|2034.25|2033.95|2034.16|2033.86|2034.39|2034.04|2034.16|2033.74|132
1707436500000|2024-02-08 23:55:00|2034.25|2033.75|2034.5|2034.2|2034.67|2034.37|2034.24|2033.74|132
1707436800000|2024-02-09 00:00:00|2034.51|2034.21|2033.84|2033.54|2034.74|2034.34|2033.84|2033.44|227
1707437100000|2024-02-09 00:05:00|2033.85|2033.55|2034.18|2033.88|2034.42|2034.03|2033.85|2033.5|167
1707437400000|2024-02-09 00:10:00|2034.26|2033.76|2034.02|2033.72|2034.26|2033.86|2033.92|2033.53|96
1707437700000|2024-02-09 00:15:00|2034.04|2033.74|2034.36|2034.06|2034.57|2034.25|2034.01|2033.67|157
1707438000000|2024-02-09 00:20:00|2034.35|2034.05|2034.43|2034.13|2034.57|2034.25|2034.21|2033.87|126
1707438300000|2024-02-09 00:25:00|2034.39|2034.09|2034.04|2033.74|2034.54|2034.24|2033.91|2033.61|139
1707438600000|2024-02-09 00:30:00|2034.06|2033.76|2033.93|2033.63|2034.22|2033.92|2033.88|2033.44|173
1707438900000|2024-02-09 00:35:00|2033.91|2033.61|2034.08|2033.58|2034.08|2033.75|2033.34|2033.04|281
1707439200000|2024-02-09 00:40:00|2034.04|2033.54|2033.32|2033.02|2034.08|2033.75|2033.07|2032.69|296
1707439500000|2024-02-09 00:45:00|2033.42|2032.92|2033.28|2032.98|2033.73|2033.41|2033.2|2032.89|279
1707439800000|2024-02-09 00:50:00|2033.29|2032.99|2033.04|2032.74|2033.4|2033.1|2032.88|2032.58|286
1707440100000|2024-02-09 00:55:00|2033.05|2032.75|2032.25|2031.95|2033.23|2032.93|2032.09|2031.59|323
1707440400000|2024-02-09 01:00:00|2032.24|2031.94|2033.38|2033.08|2034.67|2034.3|2032.24|2031.91|789
1707440700000|2024-02-09 01:05:00|2033.33|2033.03|2033.54|2033.24|2033.85|2033.47|2033.33|2032.99|302
1707441000000|2024-02-09 01:10:00|2033.55|2033.25|2034.3|2034|2034.42|2034.12|2033.48|2033.18|253
1707441300000|2024-02-09 01:15:00|2034.26|2033.96|2034.59|2034.29|2034.85|2034.46|2034.06|2033.72|293
1707441600000|2024-02-09 01:20:00|2034.76|2034.26|2034.85|2034.55|2035.02|2034.69|2034.65|2034.26|351
1707441900000|2024-02-09 01:25:00|2034.86|2034.56|2034.4|2034.1|2035.09|2034.79|2034.28|2033.92|292
1707442200000|2024-02-09 01:30:00|2034.42|2034.12|2034.07|2033.77|2034.48|2034.18|2034.07|2033.72|314
1707442500000|2024-02-09 01:35:00|2034.08|2033.78|2034.36|2034.06|2034.68|2034.38|2034.07|2033.73|238
1707442800000|2024-02-09 01:40:00|2034.35|2034.05|2034.29|2033.99|2034.74|2034.39|2034.16|2033.86|264
1707443100000|2024-02-09 01:45:00|2034.24|2033.94|2034.68|2034.38|2034.78|2034.48|2034.07|2033.77|274
1707443400000|2024-02-09 01:50:00|2034.64|2034.34|2034.91|2034.61|2035.27|2034.97|2034.5|2034.09|385
1707443700000|2024-02-09 01:55:00|2034.87|2034.57|2034.44|2034.14|2034.93|2034.63|2034.33|2034.02|267
1707444000000|2024-02-09 02:00:00|2034.45|2034.15|2034.96|2034.66|2035.13|2034.78|2034.21|2033.91|305
1707444300000|2024-02-09 02:05:00|2035|2034.7|2034.69|2034.39|2035.32|2034.96|2034.65|2034.35|360
1707444600000|2024-02-09 02:10:00|2034.68|2034.38|2034.67|2034.37|2034.7|2034.4|2034.26|2033.96|268
1707444900000|2024-02-09 02:15:00|2034.65|2034.35|2035.1|2034.8|2035.25|2034.95|2034.59|2034.29|265
1707445200000|2024-02-09 02:20:00|2035.04|2034.74|2035.01|2034.71|2035.07|2034.77|2034.69|2034.26|185
1707445500000|2024-02-09 02:25:00|2035|2034.5|2034.82|2034.52|2035.37|2035.07|2034.7|2034.28|222
1707445800000|2024-02-09 02:30:00|2034.84|2034.54|2034.63|2034.33|2035.12|2034.81|2034.63|2034.28|195
1707446100000|2024-02-09 02:35:00|2034.72|2034.42|2034.97|2034.67|2035.07|2034.77|2034.54|2034.24|167
1707446400000|2024-02-09 02:40:00|2034.9|2034.6|2034.63|2034.33|2034.98|2034.65|2034.55|2034.11|161
1707446700000|2024-02-09 02:45:00|2034.69|2034.39|2034.57|2034.27|2034.74|2034.42|2034.5|2034.2|193
1707447000000|2024-02-09 02:50:00|2034.54|2034.24|2034.78|2034.48|2034.88|2034.58|2034.47|2034.17|210
1707447300000|2024-02-09 02:55:00|2034.77|2034.47|2034.56|2034.26|2034.92|2034.62|2034.52|2034.22|133
1707447600000|2024-02-09 03:00:00|2034.58|2034.28|2034.48|2034.18|2034.72|2034.42|2034.42|2034.12|213
1707447900000|2024-02-09 03:05:00|2034.49|2034.19|2034.87|2034.57|2034.91|2034.61|2034.48|2034.18|202
1707448200000|2024-02-09 03:10:00|2034.83|2034.53|2034.69|2034.19|2034.88|2034.58|2034.42|2034.12|124
1707448500000|2024-02-09 03:15:00|2034.68|2034.18|2034.55|2034.25|2034.88|2034.58|2034.48|2034.07|218
1707448800000|2024-02-09 03:20:00|2034.65|2034.15|2034.8|2034.5|2034.8|2034.5|2034.34|2033.94|175
1707449100000|2024-02-09 03:25:00|2034.78|2034.48|2034.62|2034.32|2035.04|2034.74|2034.62|2034.22|157
1707449400000|2024-02-09 03:30:00|2034.72|2034.42|2034.47|2034.17|2034.72|2034.42|2034.39|2033.96|155
1707449700000|2024-02-09 03:35:00|2034.53|2034.23|2034.63|2034.33|2034.83|2034.53|2034.35|2033.99|197
1707450000000|2024-02-09 03:40:00|2034.6|2034.3|2034.44|2034.14|2034.74|2034.38|2034.34|2033.88|158
1707450300000|2024-02-09 03:45:00|2034.54|2034.04|2033.81|2033.51|2034.65|2034.35|2033.72|2033.42|163
1707450600000|2024-02-09 03:50:00|2033.82|2033.52|2033.34|2033.04|2033.82|2033.52|2033.32|2033.01|234
1707450900000|2024-02-09 03:55:00|2033.32|2033.02|2033.78|2033.48|2033.82|2033.52|2033.18|2032.88|231
1707451200000|2024-02-09 04:00:00|2033.8|2033.5|2033.19|2032.89|2033.93|2033.6|2033.08|2032.68|294
1707451500000|2024-02-09 04:05:00|2033.2|2032.7|2032.66|2032.36|2033.2|2032.87|2032.5|2032.05|241
1707451800000|2024-02-09 04:10:00|2032.68|2032.38|2032.8|2032.5|2032.94|2032.59|2032.55|2032.15|195
1707452100000|2024-02-09 04:15:00|2032.79|2032.49|2033.46|2033.16|2033.67|2033.29|2032.67|2032.37|241
1707452400000|2024-02-09 04:20:00|2033.47|2033.17|2033.57|2033.07|2033.91|2033.5|2033.33|2033.01|176
1707452700000|2024-02-09 04:25:00|2033.38|2033.08|2033.51|2033.21|2033.76|2033.31|2033.3|2032.97|170
1707453000000|2024-02-09 04:30:00|2033.5|2033.2|2033.78|2033.48|2033.89|2033.49|2033.3|2033|134
1707453300000|2024-02-09 04:35:00|2033.73|2033.43|2033.68|2033.38|2033.83|2033.52|2033.58|2033.28|137
1707453600000|2024-02-09 04:40:00|2033.67|2033.37|2034.01|2033.51|2034.08|2033.71|2033.57|2033.27|124
1707453900000|2024-02-09 04:45:00|2033.9|2033.6|2033.65|2033.35|2033.98|2033.64|2033.57|2033.24|94
1707454200000|2024-02-09 04:50:00|2033.64|2033.34|2033.3|2033|2033.64|2033.34|2033.25|2032.95|104
1707454500000|2024-02-09 04:55:00|2033.33|2033.03|2032.94|2032.64|2033.33|2033.03|2032.88|2032.58|133
1707454800000|2024-02-09 05:00:00|2032.95|2032.65|2033.1|2032.8|2033.25|2032.95|2032.85|2032.55|105
1707455100000|2024-02-09 05:05:00|2033.13|2032.83|2033.18|2032.88|2033.29|2032.99|2032.98|2032.68|103
1707455400000|2024-02-09 05:10:00|2033.2|2032.9|2032.89|2032.59|2033.2|2032.9|2032.79|2032.49|82
1707455700000|2024-02-09 05:15:00|2032.96|2032.66|2032.77|2032.47|2033|2032.7|2032.68|2032.38|108
1707456000000|2024-02-09 05:20:00|2032.78|2032.48|2032.83|2032.53|2032.83|2032.53|2032.6|2032.3|56
1707456300000|2024-02-09 05:25:00|2032.82|2032.52|2033.11|2032.81|2033.11|2032.81|2032.64|2032.34|122
1707456600000|2024-02-09 05:30:00|2033.1|2032.8|2033.96|2033.66|2034.2|2033.9|2033.07|2032.77|247
1707456900000|2024-02-09 05:35:00|2033.99|2033.69|2033.59|2033.29|2034.12|2033.82|2033.59|2033.29|182
1707457200000|2024-02-09 05:40:00|2033.62|2033.32|2033.44|2033.14|2033.89|2033.43|2033.37|2033|146
1707457500000|2024-02-09 05:45:00|2033.45|2033.15|2032.69|2032.39|2033.46|2033.15|2032.61|2032.31|207
1707457800000|2024-02-09 05:50:00|2032.65|2032.35|2033.22|2032.92|2033.57|2033.27|2032.31|2031.97|256
1707458100000|2024-02-09 05:55:00|2033.27|2032.97|2033.09|2032.79|2033.42|2033.05|2032.62|2032.26|245
1707458400000|2024-02-09 06:00:00|2033.08|2032.78|2032.72|2032.42|2033.28|2032.91|2032.61|2032.26|251
1707458700000|2024-02-09 06:05:00|2032.69|2032.19|2032.66|2032.36|2032.88|2032.58|2032.41|2032.1|174
1707459000000|2024-02-09 06:10:00|2032.71|2032.41|2033.33|2033.03|2033.36|2033.06|2032.7|2032.38|271
1707459300000|2024-02-09 06:15:00|2033.36|2032.86|2032.99|2032.69|2033.39|2033.09|2032.83|2032.48|189
1707459600000|2024-02-09 06:20:00|2032.98|2032.68|2033.34|2033.04|2033.4|2033.1|2032.97|2032.56|276
1707459900000|2024-02-09 06:25:00|2033.33|2033.03|2033.37|2033.07|2033.41|2033.11|2032.86|2032.44|229
1707460200000|2024-02-09 06:30:00|2033.38|2033.08|2033.49|2033.19|2033.63|2033.3|2033.28|2032.88|206
1707460500000|2024-02-09 06:35:00|2033.48|2033.18|2033.53|2033.23|2033.72|2033.42|2033.34|2033.04|221
1707460800000|2024-02-09 06:40:00|2033.51|2033.21|2033.87|2033.57|2033.91|2033.61|2033.49|2033.12|205
1707461100000|2024-02-09 06:45:00|2033.88|2033.58|2033.96|2033.66|2034.16|2033.86|2033.61|2033.22|221
1707461400000|2024-02-09 06:50:00|2034.05|2033.75|2034.53|2034.23|2034.68|2034.28|2033.77|2033.44|306
1707461700000|2024-02-09 06:55:00|2034.63|2034.33|2034.08|2033.78|2034.8|2034.39|2034.07|2033.76|229
1707462000000|2024-02-09 07:00:00|2034.06|2033.76|2034.76|2034.46|2035.07|2034.66|2034.05|2033.75|535
1707462300000|2024-02-09 07:05:00|2034.78|2034.48|2034.11|2033.61|2035.21|2034.91|2033.96|2033.59|509
1707462600000|2024-02-09 07:10:00|2034.12|2033.62|2033.57|2033.27|2034.12|2033.76|2033.3|2032.89|487
1707462900000|2024-02-09 07:15:00|2033.58|2033.28|2034.3|2034|2034.67|2034.37|2033.5|2033.16|360
1707463200000|2024-02-09 07:20:00|2034.31|2034.01|2034.24|2033.94|2034.47|2034.17|2033.87|2033.57|354
1707463500000|2024-02-09 07:25:00|2034.22|2033.92|2034.03|2033.73|2034.28|2033.98|2033.79|2033.42|390
1707463800000|2024-02-09 07:30:00|2034.08|2033.78|2033.33|2033.03|2034.19|2033.89|2033.33|2033.03|356
1707464100000|2024-02-09 07:35:00|2033.3|2033|2033.22|2032.92|2033.59|2033.29|2033.1|2032.8|261
1707464400000|2024-02-09 07:40:00|2033.23|2032.93|2033.8|2033.5|2033.91|2033.61|2033.15|2032.85|308
1707464700000|2024-02-09 07:45:00|2033.81|2033.51|2034.05|2033.75|2034.12|2033.82|2033.64|2033.34|321
1707465000000|2024-02-09 07:50:00|2034.06|2033.76|2034|2033.7|2034.14|2033.84|2033.63|2033.33|291
1707465300000|2024-02-09 07:55:00|2033.99|2033.69|2033.79|2033.49|2033.99|2033.69|2033.53|2033.13|347
1707465600000|2024-02-09 08:00:00|2033.72|2033.42|2032.97|2032.67|2034.33|2034.03|2032.74|2032.44|639
1707465900000|2024-02-09 08:05:00|2032.99|2032.69|2033.22|2032.92|2033.34|2033.04|2032.79|2032.49|589
1707466200000|2024-02-09 08:10:00|2033.23|2032.93|2031.42|2031.12|2033.23|2032.93|2031.42|2031.12|754
1707466500000|2024-02-09 08:15:00|2031.41|2031.11|2031.69|2031.39|2031.7|2031.4|2030.7|2030.4|668
1707466800000|2024-02-09 08:20:00|2031.67|2031.37|2032.54|2032.24|2032.9|2032.6|2031.67|2031.37|622
1707467100000|2024-02-09 08:25:00|2032.58|2032.28|2032.97|2032.67|2033|2032.7|2032.25|2031.83|473
1707467400000|2024-02-09 08:30:00|2032.99|2032.69|2032.78|2032.48|2033.47|2033.12|2032.45|2032.15|423
1707467700000|2024-02-09 08:35:00|2032.8|2032.5|2032.9|2032.6|2033.02|2032.72|2031.97|2031.67|455
1707468000000|2024-02-09 08:40:00|2032.91|2032.61|2032.64|2032.34|2032.91|2032.61|2032.34|2032.04|465
1707468300000|2024-02-09 08:45:00|2032.62|2032.32|2031.75|2031.45|2032.62|2032.32|2031.63|2031.33|521
1707468600000|2024-02-09 08:50:00|2031.81|2031.51|2032.6|2032.3|2032.77|2032.47|2031.7|2031.4|488
1707468900000|2024-02-09 08:55:00|2032.62|2032.32|2032.59|2032.29|2032.89|2032.59|2032.21|2031.88|439
1707469200000|2024-02-09 09:00:00|2032.63|2032.33|2032.72|2032.42|2032.9|2032.5|2032.06|2031.76|524
1707469500000|2024-02-09 09:05:00|2032.74|2032.44|2031.98|2031.68|2032.95|2032.65|2031.73|2031.43|365
1707469800000|2024-02-09 09:10:00|2032.04|2031.74|2031.8|2031.5|2032.05|2031.75|2031.67|2031.37|364
1707470100000|2024-02-09 09:15:00|2031.82|2031.52|2031.71|2031.41|2031.89|2031.59|2031.27|2030.97|410
1707470400000|2024-02-09 09:20:00|2031.72|2031.42|2032.35|2032.05|2032.35|2032.05|2031.35|2030.94|406
1707470700000|2024-02-09 09:25:00|2032.37|2032.07|2032.62|2032.32|2032.75|2032.45|2032.27|2031.97|330
1707471000000|2024-02-09 09:30:00|2032.63|2032.33|2032.72|2032.42|2032.86|2032.56|2032.4|2032.1|376
1707471300000|2024-02-09 09:35:00|2032.73|2032.43|2033.54|2033.24|2033.88|2033.58|2032.41|2032.09|435
1707471600000|2024-02-09 09:40:00|2033.53|2033.23|2032.79|2032.49|2033.53|2033.23|2032.73|2032.43|492
1707471900000|2024-02-09 09:45:00|2032.78|2032.48|2032.36|2032.06|2032.78|2032.48|2032.05|2031.75|468
1707472200000|2024-02-09 09:50:00|2032.35|2032.05|2032.49|2032.19|2032.7|2032.4|2032.17|2031.87|448
1707472500000|2024-02-09 09:55:00|2032.47|2032.17|2031.8|2031.5|2032.58|2032.28|2031.7|2031.4|384
1707472800000|2024-02-09 10:00:00|2031.79|2031.49|2032.01|2031.71|2032.02|2031.72|2031.23|2030.83|454
1707473100000|2024-02-09 10:05:00|2032|2031.7|2032.29|2031.99|2032.44|2032.14|2031.61|2031.31|365
1707473400000|2024-02-09 10:10:00|2032.34|2032.04|2031.58|2031.28|2032.35|2032.05|2031.57|2031.25|364
1707473700000|2024-02-09 10:15:00|2031.6|2031.3|2031.96|2031.66|2032.06|2031.76|2031.2|2030.9|327
1707474000000|2024-02-09 10:20:00|2031.97|2031.67|2032.96|2032.66|2033.13|2032.81|2031.92|2031.62|317
1707474300000|2024-02-09 10:25:00|2032.98|2032.68|2033.25|2032.95|2033.34|2033.04|2032.63|2032.23|318
1707474600000|2024-02-09 10:30:00|2033.26|2032.96|2032.18|2031.88|2033.26|2032.96|2031.87|2031.57|365
1707474900000|2024-02-09 10:35:00|2032.15|2031.85|2032.15|2031.85|2032.41|2032.06|2032|2031.59|234
1707475200000|2024-02-09 10:40:00|2032.16|2031.86|2032.18|2031.88|2032.49|2032.18|2031.97|2031.67|296
1707475500000|2024-02-09 10:45:00|2032.16|2031.86|2032.58|2032.28|2032.64|2032.29|2031.97|2031.65|319
1707475800000|2024-02-09 10:50:00|2032.57|2032.27|2032.52|2032.22|2032.78|2032.4|2032.3|2031.96|326
1707476100000|2024-02-09 10:55:00|2032.59|2032.29|2032.95|2032.65|2033.1|2032.8|2032.5|2032.2|297
1707476400000|2024-02-09 11:00:00|2033.01|2032.71|2033.06|2032.76|2033.2|2032.9|2032.59|2032.29|311
1707476700000|2024-02-09 11:05:00|2033.01|2032.71|2032.63|2032.33|2033.08|2032.78|2032.37|2032.07|414
1707477000000|2024-02-09 11:10:00|2032.61|2032.31|2032.95|2032.65|2033.2|2032.9|2032.45|2032.15|297
1707477300000|2024-02-09 11:15:00|2032.99|2032.69|2033.18|2032.88|2033.46|2033.16|2032.95|2032.65|301
1707477600000|2024-02-09 11:20:00|2033.19|2032.89|2033.26|2032.96|2033.45|2033.15|2033.06|2032.76|350
1707477900000|2024-02-09 11:25:00|2033.31|2033.01|2033.06|2032.76|2033.75|2033.45|2032.89|2032.49|367
1707478200000|2024-02-09 11:30:00|2033.14|2032.84|2033.08|2032.78|2033.72|2033.42|2032.97|2032.67|321
1707478500000|2024-02-09 11:35:00|2033.13|2032.83|2032.8|2032.5|2033.29|2032.99|2032.38|2032.08|416
1707478800000|2024-02-09 11:40:00|2032.79|2032.49|2032.41|2032.11|2032.89|2032.51|2032.34|2032.04|366
1707479100000|2024-02-09 11:45:00|2032.42|2032.12|2032.41|2032.11|2032.7|2032.4|2032.23|2031.88|272
1707479400000|2024-02-09 11:50:00|2032.39|2032.09|2032.13|2031.83|2032.48|2032.18|2031.66|2031.23|290
1707479700000|2024-02-09 11:55:00|2032.11|2031.81|2031.7|2031.4|2032.41|2032.11|2031.69|2031.36|340
1707480000000|2024-02-09 12:00:00|2031.78|2031.48|2031.98|2031.68|2032.35|2032.05|2031.64|2031.28|466
1707480300000|2024-02-09 12:05:00|2031.99|2031.69|2032.05|2031.75|2032.18|2031.88|2031.6|2031.3|373
1707480600000|2024-02-09 12:10:00|2032.06|2031.76|2032.04|2031.74|2032.41|2032.11|2031.9|2031.6|366
1707480900000|2024-02-09 12:15:00|2032.05|2031.75|2031.27|2030.97|2032.07|2031.77|2030.95|2030.59|519
1707481200000|2024-02-09 12:20:00|2031.17|2030.87|2031.77|2031.47|2032.24|2031.89|2031.11|2030.77|407
1707481500000|2024-02-09 12:25:00|2031.71|2031.41|2031.26|2030.96|2031.97|2031.6|2030.99|2030.69|384
1707481800000|2024-02-09 12:30:00|2031.28|2030.98|2030.74|2030.44|2031.49|2031.19|2030.2|2029.88|442
1707482100000|2024-02-09 12:35:00|2030.75|2030.45|2030.34|2030.04|2030.77|2030.47|2029.94|2029.63|460
1707482400000|2024-02-09 12:40:00|2030.38|2030.08|2030.35|2030.05|2030.54|2030.17|2029.74|2029.44|444
1707482700000|2024-02-09 12:45:00|2030.34|2030.04|2030.03|2029.73|2030.35|2030.05|2029.84|2029.54|310
1707483000000|2024-02-09 12:50:00|2030.04|2029.74|2029.69|2029.39|2030.17|2029.87|2029.2|2028.9|539
1707483300000|2024-02-09 12:55:00|2029.68|2029.38|2029.01|2028.71|2029.71|2029.41|2028.75|2028.45|560
1707483600000|2024-02-09 13:00:00|2029.04|2028.74|2027.15|2026.85|2029.17|2028.79|2026.84|2026.52|722
1707483900000|2024-02-09 13:05:00|2027.16|2026.86|2027.18|2026.88|2027.53|2027.21|2026.3|2025.96|722
1707484200000|2024-02-09 13:10:00|2027.17|2026.87|2026.71|2026.41|2027.38|2027.08|2026.62|2026.32|589
1707484500000|2024-02-09 13:15:00|2026.72|2026.42|2026.87|2026.57|2026.98|2026.6|2025.8|2025.5|606
1707484800000|2024-02-09 13:20:00|2026.77|2026.47|2027.35|2027.05|2027.49|2027.19|2026.18|2025.88|823
1707485100000|2024-02-09 13:25:00|2027.31|2027.01|2027.23|2026.93|2027.73|2027.41|2026.79|2026.42|666
1707485400000|2024-02-09 13:30:00|2027.22|2026.92|2032.6|2032.3|2037.41|2037.11|2026.18|2025.74|2009
1707485700000|2024-02-09 13:35:00|2032.67|2032.37|2030.98|2030.48|2033.17|2032.79|2029.42|2029.12|1771
1707486000000|2024-02-09 13:40:00|2030.85|2030.55|2029.45|2029.15|2031.11|2030.81|2027.32|2027.02|1578
1707486300000|2024-02-09 13:45:00|2029.47|2029.17|2028.65|2028.35|2030.04|2029.7|2027.83|2027.53|1285
1707486600000|2024-02-09 13:50:00|2028.62|2028.32|2027.86|2027.56|2028.82|2028.52|2026.87|2026.57|1313
1707486900000|2024-02-09 13:55:00|2027.92|2027.62|2027.32|2027.02|2028.76|2028.4|2027.28|2026.98|1033
1707487200000|2024-02-09 14:00:00|2027.27|2026.97|2026.11|2025.81|2027.35|2027.03|2025.55|2025.25|1290
1707487500000|2024-02-09 14:05:00|2026.04|2025.74|2028.38|2028.08|2028.91|2028.58|2026|2025.7|1269
1707487800000|2024-02-09 14:10:00|2028.39|2028.09|2029.75|2029.45|2030.86|2030.56|2028.34|2027.97|1026
1707488100000|2024-02-09 14:15:00|2029.8|2029.5|2028.37|2028.07|2029.8|2029.5|2027.9|2027.58|1015
1707488400000|2024-02-09 14:20:00|2028.36|2028.06|2024.93|2024.63|2028.45|2028.15|2024.78|2024.45|1261
1707488700000|2024-02-09 14:25:00|2024.98|2024.68|2025.09|2024.79|2025.75|2025.45|2024.5|2024.17|1296
1707489000000|2024-02-09 14:30:00|2025.07|2024.77|2023.85|2023.55|2025.12|2024.79|2023.6|2023.25|1452
1707489300000|2024-02-09 14:35:00|2023.87|2023.57|2025.08|2024.78|2026.05|2025.75|2023.81|2023.51|1369
1707489600000|2024-02-09 14:40:00|2025.12|2024.82|2025.37|2025.07|2026.66|2026.29|2024.74|2024.38|1107
1707489900000|2024-02-09 14:45:00|2025.38|2025.08|2024.07|2023.77|2025.53|2025.23|2023.27|2022.96|1220
1707490200000|2024-02-09 14:50:00|2024.17|2023.67|2025.19|2024.89|2025.52|2025.22|2023.74|2023.39|982
1707490500000|2024-02-09 14:55:00|2025.21|2024.91|2025.45|2025.15|2025.84|2025.54|2024.61|2024.31|870
1707490800000|2024-02-09 15:00:00|2025.44|2025.14|2023.86|2023.56|2025.51|2025.21|2023.16|2022.86|1002
1707491100000|2024-02-09 15:05:00|2023.96|2023.66|2026.57|2026.27|2026.71|2026.41|2023.93|2023.63|974
1707491400000|2024-02-09 15:10:00|2026.55|2026.25|2025.89|2025.59|2027.47|2027.15|2025.85|2025.55|810
1707491700000|2024-02-09 15:15:00|2025.9|2025.6|2024.42|2024.12|2026.34|2025.94|2024.3|2024|868
1707492000000|2024-02-09 15:20:00|2024.3|2024|2023.13|2022.83|2024.86|2024.56|2022.86|2022.56|1047
1707492300000|2024-02-09 15:25:00|2023.12|2022.82|2023.71|2023.41|2024.15|2023.85|2022.51|2022.21|905
1707492600000|2024-02-09 15:30:00|2023.7|2023.4|2024.26|2023.76|2024.35|2024.04|2023.31|2022.98|853
1707492900000|2024-02-09 15:35:00|2024.19|2023.89|2025.01|2024.71|2025.16|2024.86|2023.6|2023.3|762
1707493200000|2024-02-09 15:40:00|2025.08|2024.78|2023.77|2023.47|2025.45|2025.08|2023.09|2022.79|892
1707493500000|2024-02-09 15:45:00|2023.79|2023.49|2022.89|2022.59|2023.79|2023.49|2022.29|2021.97|844
1707493800000|2024-02-09 15:50:00|2022.88|2022.58|2022.55|2022.25|2023.3|2022.95|2022.08|2021.78|760
1707494100000|2024-02-09 15:55:00|2022.57|2022.27|2022.68|2022.38|2023.21|2022.91|2022.1|2021.8|774
1707494400000|2024-02-09 16:00:00|2022.8|2022.3|2021.61|2021.31|2022.8|2022.45|2020.68|2020.32|976
1707494700000|2024-02-09 16:05:00|2021.62|2021.32|2021.3|2021|2021.65|2021.35|2020.45|2020.15|921
1707495000000|2024-02-09 16:10:00|2021.4|2020.9|2021.44|2021.14|2021.75|2021.33|2020.9|2020.54|774
1707495300000|2024-02-09 16:15:00|2021.45|2021.15|2023.43|2023.13|2023.68|2023.29|2021.4|2021|812
1707495600000|2024-02-09 16:20:00|2023.45|2023.15|2022.62|2022.32|2024.12|2023.82|2022.52|2022.1|624
1707495900000|2024-02-09 16:25:00|2022.63|2022.33|2022.33|2022.03|2022.81|2022.43|2021.7|2021.29|677
1707496200000|2024-02-09 16:30:00|2022.34|2022.04|2021.86|2021.56|2022.5|2022.11|2021.19|2020.81|584
1707496500000|2024-02-09 16:35:00|2021.87|2021.57|2021.31|2021.01|2022.01|2021.63|2020.98|2020.66|581
1707496800000|2024-02-09 16:40:00|2021.3|2021|2020.93|2020.63|2021.91|2021.55|2020.63|2020.33|627
1707497100000|2024-02-09 16:45:00|2020.92|2020.62|2021.82|2021.52|2022.35|2022.02|2020.83|2020.45|643
1707497400000|2024-02-09 16:50:00|2021.81|2021.51|2020.83|2020.53|2022.33|2021.96|2020.77|2020.47|458
1707497700000|2024-02-09 16:55:00|2020.85|2020.55|2021.81|2021.51|2021.88|2021.57|2020.84|2020.46|376
1707498000000|2024-02-09 17:00:00|2021.84|2021.54|2021.87|2021.57|2022.01|2021.71|2021.45|2021.15|397
1707498300000|2024-02-09 17:05:00|2021.84|2021.54|2022.65|2022.35|2023.26|2022.93|2021.68|2021.38|485
1707498600000|2024-02-09 17:10:00|2022.67|2022.37|2023.64|2023.34|2024.04|2023.56|2022.55|2022.2|383
1707498900000|2024-02-09 17:15:00|2023.74|2023.24|2023.27|2022.97|2023.92|2023.55|2023.02|2022.71|560
1707499200000|2024-02-09 17:20:00|2023.23|2022.93|2021.84|2021.54|2023.35|2022.94|2021.65|2021.35|420
1707499500000|2024-02-09 17:25:00|2021.88|2021.58|2022.34|2022.04|2022.48|2022.16|2021.82|2021.46|389
1707499800000|2024-02-09 17:30:00|2022.33|2022.03|2023.3|2023|2023.37|2023.05|2022.33|2022.03|426
1707500100000|2024-02-09 17:35:00|2023.28|2022.98|2023.74|2023.44|2023.76|2023.46|2022.78|2022.48|344
1707500400000|2024-02-09 17:40:00|2023.75|2023.45|2024.01|2023.71|2024.45|2024.11|2023.69|2023.36|474
1707500700000|2024-02-09 17:45:00|2024.03|2023.73|2024.19|2023.89|2024.45|2024.15|2023.88|2023.53|418
1707501000000|2024-02-09 17:50:00|2024.2|2023.9|2024.28|2023.98|2024.33|2024.03|2023.74|2023.44|413
1707501300000|2024-02-09 17:55:00|2024.29|2023.99|2024.88|2024.58|2024.96|2024.66|2024.12|2023.76|315
1707501600000|2024-02-09 18:00:00|2024.87|2024.57|2026.11|2025.81|2026.12|2025.82|2024.81|2024.51|459
1707501900000|2024-02-09 18:05:00|2026.12|2025.82|2026.08|2025.78|2026.54|2026.24|2025.57|2025.23|376
1707502200000|2024-02-09 18:10:00|2026.11|2025.81|2025.28|2024.98|2026.4|2026.1|2025.13|2024.76|387
1707502500000|2024-02-09 18:15:00|2025.29|2024.99|2025.35|2025.05|2025.72|2025.42|2024.89|2024.59|433
1707502800000|2024-02-09 18:20:00|2025.37|2025.07|2024.92|2024.62|2025.8|2025.45|2024.92|2024.62|326
1707503100000|2024-02-09 18:25:00|2024.94|2024.64|2024.51|2024.21|2025.29|2024.95|2024.33|2024.03|464
1707503400000|2024-02-09 18:30:00|2024.52|2024.22|2024.56|2024.26|2024.72|2024.42|2024.01|2023.68|370
1707503700000|2024-02-09 18:35:00|2024.55|2024.25|2023.66|2023.36|2024.67|2024.37|2023.56|2023.26|472
1707504000000|2024-02-09 18:40:00|2023.64|2023.34|2023.19|2022.89|2023.74|2023.34|2023.06|2022.76|395
1707504300000|2024-02-09 18:45:00|2023.18|2022.88|2023.49|2023.19|2023.64|2023.34|2023.02|2022.64|390
1707504600000|2024-02-09 18:50:00|2023.52|2023.22|2024.16|2023.86|2024.4|2024.09|2023.47|2023.17|285
1707504900000|2024-02-09 18:55:00|2024.15|2023.85|2023.89|2023.59|2024.29|2023.99|2023.69|2023.26|215
1707505200000|2024-02-09 19:00:00|2023.93|2023.63|2023.89|2023.59|2024.01|2023.71|2023.56|2023.26|280
1707505500000|2024-02-09 19:05:00|2023.9|2023.6|2025.13|2024.83|2025.18|2024.84|2023.86|2023.56|382
1707505800000|2024-02-09 19:10:00|2025.25|2024.95|2025.82|2025.52|2026.05|2025.64|2024.93|2024.5|440
1707506100000|2024-02-09 19:15:00|2025.83|2025.53|2025.09|2024.79|2026.46|2026.07|2025.05|2024.75|418
1707506400000|2024-02-09 19:20:00|2025.08|2024.78|2025.13|2024.83|2025.49|2025.12|2024.81|2024.5|326
1707506700000|2024-02-09 19:25:00|2025.12|2024.82|2025.33|2025.03|2025.51|2025.21|2025.03|2024.73|306
1707507000000|2024-02-09 19:30:00|2025.32|2025.02|2025.52|2025.22|2025.54|2025.24|2024.99|2024.67|263
1707507300000|2024-02-09 19:35:00|2025.51|2025.21|2025.35|2025.05|2025.54|2025.24|2025.11|2024.78|224
1707507600000|2024-02-09 19:40:00|2025.34|2025.04|2025.24|2024.94|2025.37|2025.07|2025.03|2024.73|225
1707507900000|2024-02-09 19:45:00|2025.23|2024.93|2024.92|2024.62|2025.33|2025.03|2024.72|2024.42|258
1707508200000|2024-02-09 19:50:00|2024.9|2024.6|2024.88|2024.58|2025.08|2024.78|2024.74|2024.36|346
1707508500000|2024-02-09 19:55:00|2024.83|2024.53|2024.96|2024.66|2025.07|2024.77|2024.5|2024.2|330
1707508800000|2024-02-09 20:00:00|2024.95|2024.65|2024.1|2023.8|2024.97|2024.67|2024.09|2023.76|512
1707509100000|2024-02-09 20:05:00|2024.11|2023.81|2024.62|2024.32|2024.79|2024.48|2024.1|2023.8|316
1707509400000|2024-02-09 20:10:00|2024.63|2024.33|2025.57|2025.27|2025.61|2025.31|2024.62|2024.32|279
1707509700000|2024-02-09 20:15:00|2025.5|2025.2|2026.11|2025.81|2026.44|2026.07|2025.48|2025.18|409
1707510000000|2024-02-09 20:20:00|2026.12|2025.82|2026.38|2026.08|2026.47|2026.17|2026.02|2025.72|240
1707510300000|2024-02-09 20:25:00|2026.39|2026.09|2026.31|2026.01|2026.54|2026.16|2026.04|2025.74|262
1707510600000|2024-02-09 20:30:00|2026.3|2026|2025.64|2025.34|2026.3|2026|2025.64|2025.34|274
1707510900000|2024-02-09 20:35:00|2025.62|2025.32|2025.16|2024.86|2025.62|2025.32|2025.02|2024.72|338
1707511200000|2024-02-09 20:40:00|2025.17|2024.87|2024.88|2024.58|2025.54|2025.24|2024.74|2024.44|359
1707511500000|2024-02-09 20:45:00|2024.85|2024.55|2025.08|2024.78|2025.08|2024.78|2024.77|2024.47|262
1707511800000|2024-02-09 20:50:00|2025.05|2024.75|2024.97|2024.67|2025.29|2024.99|2024.85|2024.55|307
1707512100000|2024-02-09 20:55:00|2024.98|2024.68|2025.33|2025.03|2025.5|2025.2|2024.95|2024.65|316
1707512400000|2024-02-09 21:00:00|2025.34|2025.04|2025.45|2025.15|2025.65|2025.31|2025.19|2024.89|248
1707512700000|2024-02-09 21:05:00|2025.4|2025.1|2025.35|2025.05|2025.66|2025.32|2025.16|2024.84|175
1707513000000|2024-02-09 21:10:00|2025.37|2025.07|2025.66|2025.36|2025.85|2025.37|2025.23|2024.91|224
1707513300000|2024-02-09 21:15:00|2025.71|2025.41|2025.81|2025.31|2025.96|2025.56|2025.58|2025.18|273
1707513600000|2024-02-09 21:20:00|2025.82|2025.32|2025.63|2025.33|2026|2025.6|2025.4|2025.01|273
1707513900000|2024-02-09 21:25:00|2025.64|2025.34|2025.72|2025.22|2025.84|2025.4|2025.41|2025.04|226
1707514200000|2024-02-09 21:30:00|2025.73|2025.23|2025.4|2024.9|2025.84|2025.41|2025.29|2024.9|160
1707514500000|2024-02-09 21:35:00|2025.39|2024.89|2025.15|2024.65|2025.42|2024.96|2024.91|2024.54|232
1707514800000|2024-02-09 21:40:00|2025.22|2024.72|2024.64|2024.34|2025.24|2024.74|2024.44|2024.05|247
1707515100000|2024-02-09 21:45:00|2024.63|2024.33|2024.77|2024.27|2024.97|2024.57|2024.31|2023.93|352
1707515400000|2024-02-09 21:50:00|2024.75|2024.25|2024.34|2023.84|2025.11|2024.64|2024.24|2023.83|344
1707515700000|2024-02-09 21:55:00|2024.35|2023.85|2024.87|2024.37|2025.1|2024.6|2024.21|2023.8|300
1707692400000|2024-02-11 23:00:00|2025.42|2024.92|2026.98|2026.48|2027.2|2026.72|2025.37|2024.87|360
1707692700000|2024-02-11 23:05:00|2026.92|2026.62|2026.42|2025.92|2027|2026.62|2026.21|2025.81|265
1707693000000|2024-02-11 23:10:00|2026.4|2026.12|2025.43|2024.93|2026.5|2026.12|2025.2|2024.83|265
1707693300000|2024-02-11 23:15:00|2025.44|2024.94|2025.95|2025.65|2026.04|2025.67|2025.4|2024.94|233
1707693600000|2024-02-11 23:20:00|2025.64|2025.34|2025.53|2025.03|2025.83|2025.43|2025.34|2024.95|191
1707693900000|2024-02-11 23:25:00|2025.57|2025.07|2025.81|2025.31|2026.03|2025.53|2025.48|2025.07|185
1707694200000|2024-02-11 23:30:00|2025.8|2025.3|2025.01|2024.51|2025.8|2025.38|2025|2024.51|218
1707694500000|2024-02-11 23:35:00|2025.09|2024.59|2025.29|2024.79|2025.33|2024.84|2024.9|2024.43|169
1707694800000|2024-02-11 23:40:00|2025.27|2024.77|2024.82|2024.52|2025.33|2024.93|2024.61|2024.17|191
1707695100000|2024-02-11 23:45:00|2024.87|2024.37|2025.24|2024.94|2025.34|2024.95|2024.77|2024.3|197
1707695400000|2024-02-11 23:50:00|2025.34|2024.84|2025.9|2025.6|2026.12|2025.82|2025.22|2024.77|143
1707695700000|2024-02-11 23:55:00|2025.99|2025.49|2025.75|2025.25|2026.09|2025.69|2025.36|2024.91|174
1707696000000|2024-02-12 00:00:00|2025.76|2025.26|2025.96|2025.66|2026.28|2025.87|2025.45|2025.07|216
1707696300000|2024-02-12 00:05:00|2026.06|2025.56|2025.73|2025.43|2026.16|2025.86|2025.56|2025.17|257
1707696600000|2024-02-12 00:10:00|2025.72|2025.42|2025.67|2025.37|2025.92|2025.53|2025.61|2025.22|190
1707696900000|2024-02-12 00:15:00|2025.77|2025.27|2025.37|2024.87|2025.77|2025.42|2025.23|2024.83|197
1707697200000|2024-02-12 00:20:00|2025.29|2024.99|2025.54|2025.24|2025.88|2025.48|2025.17|2024.77|176
1707697500000|2024-02-12 00:25:00|2025.62|2025.12|2025.37|2024.87|2025.66|2025.27|2025.26|2024.82|143
1707697800000|2024-02-12 00:30:00|2025.34|2025.04|2025.57|2025.07|2025.78|2025.38|2025.34|2024.95|161
1707698100000|2024-02-12 00:35:00|2025.46|2025.16|2025.65|2025.35|2025.8|2025.43|2025.46|2025.05|149
1707698400000|2024-02-12 00:40:00|2025.75|2025.25|2025.57|2025.07|2025.75|2025.34|2025.42|2025.03|207
1707698700000|2024-02-12 00:45:00|2025.47|2025.17|2025.34|2025.04|2025.57|2025.18|2025.22|2024.79|189
1707699000000|2024-02-12 00:50:00|2025.44|2024.94|2025.39|2024.89|2025.51|2025.16|2025.13|2024.74|144
1707699300000|2024-02-12 00:55:00|2025.38|2024.88|2025.37|2025.07|2025.56|2025.15|2025.22|2024.83|215
1707699600000|2024-02-12 01:00:00|2025.45|2024.95|2026.53|2026.03|2026.91|2026.51|2025.13|2024.77|606
1707699900000|2024-02-12 01:05:00|2026.52|2026.02|2025.22|2024.92|2026.54|2026.13|2025.13|2024.79|375
1707700200000|2024-02-12 01:10:00|2025.25|2024.95|2024.89|2024.39|2025.51|2025.14|2024.57|2024.2|238
1707700500000|2024-02-12 01:15:00|2024.91|2024.41|2024.74|2024.44|2025.19|2024.71|2024.31|2023.91|336
1707700800000|2024-02-12 01:20:00|2024.73|2024.43|2024.51|2024.01|2024.88|2024.48|2024.1|2023.71|259
1707701100000|2024-02-12 01:25:00|2024.5|2024|2024.67|2024.17|2024.84|2024.42|2023.82|2023.47|260
1707701400000|2024-02-12 01:30:00|2024.66|2024.16|2024.87|2024.57|2025.18|2024.78|2024.35|2023.95|280
1707701700000|2024-02-12 01:35:00|2024.88|2024.58|2024.5|2024.2|2025.01|2024.6|2024.13|2023.71|228
1707702000000|2024-02-12 01:40:00|2024.53|2024.23|2024.6|2024.3|2024.88|2024.47|2024.4|2024|184
1707702300000|2024-02-12 01:45:00|2024.63|2024.33|2024.18|2023.88|2024.76|2024.37|2024.03|2023.61|223
1707702600000|2024-02-12 01:50:00|2024.19|2023.89|2023.68|2023.38|2024.35|2023.98|2023.67|2023.32|227
1707702900000|2024-02-12 01:55:00|2023.71|2023.41|2023.77|2023.47|2024.25|2023.84|2023.68|2023.37|223
1707703200000|2024-02-12 02:00:00|2023.78|2023.48|2023.81|2023.51|2024.09|2023.7|2023.45|2023.07|289
1707703500000|2024-02-12 02:05:00|2023.8|2023.5|2023.98|2023.48|2024.05|2023.64|2023.21|2022.81|245
1707703800000|2024-02-12 02:10:00|2024|2023.5|2024|2023.5|2024.23|2023.82|2023.68|2023.25|232
1707704100000|2024-02-12 02:15:00|2024.01|2023.51|2023.79|2023.29|2024.18|2023.74|2023.65|2023.2|189
1707704400000|2024-02-12 02:20:00|2023.74|2023.24|2023.01|2022.71|2023.9|2023.44|2022.59|2022.25|240
1707704700000|2024-02-12 02:25:00|2023.02|2022.72|2022.8|2022.5|2023.24|2022.92|2022.6|2022.2|285
1707705000000|2024-02-12 02:30:00|2022.77|2022.47|2022.98|2022.68|2023.31|2022.9|2022.6|2022.2|250
1707705300000|2024-02-12 02:35:00|2023.08|2022.58|2023.39|2022.89|2023.41|2023.03|2022.87|2022.47|193
1707705600000|2024-02-12 02:40:00|2023.4|2022.9|2023.03|2022.73|2023.41|2022.92|2022.9|2022.51|204
1707705900000|2024-02-12 02:45:00|2023.04|2022.74|2022.78|2022.48|2023.42|2023.05|2022.68|2022.31|245
1707706200000|2024-02-12 02:50:00|2023.01|2022.51|2022.84|2022.54|2023.2|2022.74|2022.66|2022.26|205
1707706500000|2024-02-12 02:55:00|2022.95|2022.45|2022.59|2022.29|2023.02|2022.63|2022.43|2022.05|218
1707706800000|2024-02-12 03:00:00|2022.69|2022.19|2022.59|2022.29|2022.93|2022.6|2022.32|2021.97|221
1707707100000|2024-02-12 03:05:00|2022.58|2022.28|2022.72|2022.42|2022.79|2022.47|2022.46|2022.07|127
1707707400000|2024-02-12 03:10:00|2022.74|2022.44|2022.64|2022.34|2022.99|2022.61|2022.53|2022.17|171
1707707700000|2024-02-12 03:15:00|2022.76|2022.46|2022.53|2022.23|2022.88|2022.52|2022.33|2022.03|142
1707708000000|2024-02-12 03:20:00|2022.48|2022.18|2022.15|2021.85|2022.6|2022.25|2022.06|2021.67|199
1707708300000|2024-02-12 03:25:00|2022.14|2021.84|2022.6|2022.1|2022.87|2022.45|2022.13|2021.78|237
1707708600000|2024-02-12 03:30:00|2022.62|2022.12|2022.48|2022.18|2022.89|2022.4|2022.28|2021.89|211
1707708900000|2024-02-12 03:35:00|2022.5|2022.2|2022.71|2022.41|2022.91|2022.51|2022.39|2021.99|210
1707709200000|2024-02-12 03:40:00|2022.7|2022.4|2022.89|2022.39|2022.99|2022.6|2022.58|2022.2|164
1707709500000|2024-02-12 03:45:00|2022.88|2022.38|2023.36|2022.86|2023.38|2022.89|2022.58|2022.27|211
1707709800000|2024-02-12 03:50:00|2023.18|2022.88|2023.14|2022.84|2023.49|2022.99|2022.87|2022.49|174
1707710100000|2024-02-12 03:55:00|2023.13|2022.83|2023.12|2022.82|2023.45|2023.04|2023|2022.6|168
1707710400000|2024-02-12 04:00:00|2023.09|2022.79|2022.83|2022.53|2023.26|2022.79|2022.78|2022.4|178
1707710700000|2024-02-12 04:05:00|2022.82|2022.52|2023.27|2022.77|2023.38|2022.95|2022.82|2022.44|190
1707711000000|2024-02-12 04:10:00|2023.18|2022.88|2023.87|2023.57|2024.22|2023.88|2023.18|2022.84|213
1707711300000|2024-02-12 04:15:00|2023.86|2023.56|2023.99|2023.69|2024.16|2023.76|2023.61|2023.21|198
1707711600000|2024-02-12 04:20:00|2024|2023.7|2024.08|2023.78|2024.43|2024.08|2023.97|2023.67|117
1707711900000|2024-02-12 04:25:00|2024.07|2023.77|2024.08|2023.78|2024.14|2023.78|2023.86|2023.49|120
1707712200000|2024-02-12 04:30:00|2024.07|2023.77|2023.55|2023.25|2024.13|2023.79|2023.54|2023.2|210
1707712500000|2024-02-12 04:35:00|2023.58|2023.28|2023.69|2023.39|2023.94|2023.52|2023.36|2023|138
1707712800000|2024-02-12 04:40:00|2023.68|2023.38|2023.59|2023.29|2023.84|2023.49|2023.46|2023.08|139
1707713100000|2024-02-12 04:45:00|2023.58|2023.28|2023.39|2023.09|2023.76|2023.38|2023.38|2023.02|152
1707713400000|2024-02-12 04:50:00|2023.49|2022.99|2022.95|2022.65|2023.49|2023.08|2022.94|2022.54|76
1707713700000|2024-02-12 04:55:00|2023.05|2022.55|2023.36|2023.06|2023.36|2023.06|2022.96|2022.54|98
1707714000000|2024-02-12 05:00:00|2023.44|2022.94|2023.58|2023.28|2023.78|2023.41|2023.14|2022.74|196
1707714300000|2024-02-12 05:05:00|2023.61|2023.31|2023.71|2023.21|2023.84|2023.42|2023.4|2023|165
1707714600000|2024-02-12 05:10:00|2023.72|2023.22|2023.48|2023.18|2023.8|2023.41|2023.39|2022.99|100
1707714900000|2024-02-12 05:15:00|2023.5|2023.2|2023.81|2023.51|2023.96|2023.59|2023.42|2023.01|136
1707715200000|2024-02-12 05:20:00|2023.83|2023.53|2023.9|2023.6|2024.04|2023.64|2023.39|2022.99|218
1707715500000|2024-02-12 05:25:00|2023.89|2023.59|2024|2023.5|2024.05|2023.65|2023.54|2023.19|199
1707715800000|2024-02-12 05:30:00|2023.99|2023.49|2023.96|2023.66|2024.25|2023.9|2023.59|2023.18|204
1707716100000|2024-02-12 05:35:00|2024.06|2023.56|2023.94|2023.64|2024.16|2023.76|2023.73|2023.35|189
1707716400000|2024-02-12 05:40:00|2024.05|2023.55|2023.54|2023.24|2024.07|2023.64|2023.43|2023.13|126
1707716700000|2024-02-12 05:45:00|2023.53|2023.23|2023.84|2023.54|2023.89|2023.56|2023.39|2022.99|223
1707717000000|2024-02-12 05:50:00|2023.97|2023.47|2023.99|2023.49|2024.2|2023.82|2023.77|2023.39|143
1707717300000|2024-02-12 05:55:00|2023.88|2023.58|2024.04|2023.74|2024.31|2023.96|2023.88|2023.48|214
1707717600000|2024-02-12 06:00:00|2023.99|2023.69|2023.89|2023.59|2024.06|2023.69|2023.74|2023.38|164
1707717900000|2024-02-12 06:05:00|2024|2023.5|2024.25|2023.75|2024.44|2024.08|2023.96|2023.49|211
1707718200000|2024-02-12 06:10:00|2024.16|2023.86|2024.36|2023.86|2024.55|2024.12|2024.14|2023.74|174
1707718500000|2024-02-12 06:15:00|2024.34|2023.84|2024.26|2023.76|2024.4|2023.96|2024.04|2023.69|136
1707718800000|2024-02-12 06:20:00|2024.19|2023.89|2024.31|2024.01|2024.47|2024.03|2024.04|2023.7|203
1707719100000|2024-02-12 06:25:00|2024.41|2023.91|2024.54|2024.24|2024.8|2024.35|2024.25|2023.85|162
1707719400000|2024-02-12 06:30:00|2024.55|2024.25|2024.76|2024.46|2024.99|2024.65|2024.04|2023.74|193
1707719700000|2024-02-12 06:35:00|2024.77|2024.47|2024.31|2023.81|2024.81|2024.47|2024.19|2023.81|152
1707720000000|2024-02-12 06:40:00|2024.26|2023.96|2024.18|2023.68|2024.4|2023.99|2023.95|2023.55|183
1707720300000|2024-02-12 06:45:00|2024.2|2023.9|2024.48|2023.98|2024.51|2024.14|2023.83|2023.46|200
1707720600000|2024-02-12 06:50:00|2024.44|2024.14|2024.13|2023.83|2024.52|2024.15|2024.06|2023.59|123
1707720900000|2024-02-12 06:55:00|2024.12|2023.82|2024.54|2024.04|2024.79|2024.44|2024.05|2023.66|165
1707721200000|2024-02-12 07:00:00|2024.52|2024.02|2024.3|2024|2024.79|2024.44|2024.13|2023.69|347
1707721500000|2024-02-12 07:05:00|2024.31|2024.01|2024.24|2023.94|2024.6|2024.24|2023.87|2023.48|332
1707721800000|2024-02-12 07:10:00|2024.21|2023.91|2023.71|2023.41|2024.49|2024.14|2023.43|2023.01|300
1707722100000|2024-02-12 07:15:00|2023.61|2023.31|2023.87|2023.37|2023.87|2023.48|2023.27|2022.87|259
1707722400000|2024-02-12 07:20:00|2023.76|2023.46|2024.36|2024.06|2024.97|2024.63|2023.76|2023.46|374
1707722700000|2024-02-12 07:25:00|2024.35|2024.05|2024.87|2024.57|2025.31|2024.91|2024.21|2023.83|503
1707723000000|2024-02-12 07:30:00|2024.86|2024.56|2024.96|2024.66|2025.09|2024.78|2024.32|2023.93|318
1707723300000|2024-02-12 07:35:00|2024.95|2024.65|2024.54|2024.24|2025.09|2024.71|2024.12|2023.7|267
1707723600000|2024-02-12 07:40:00|2024.52|2024.22|2024.54|2024.24|2024.88|2024.47|2024.31|2023.97|307
1707723900000|2024-02-12 07:45:00|2024.55|2024.25|2024.95|2024.65|2025.03|2024.66|2024.53|2024.15|219
1707724200000|2024-02-12 07:50:00|2024.96|2024.66|2025.67|2025.17|2025.78|2025.47|2024.96|2024.66|350
1707724500000|2024-02-12 07:55:00|2025.58|2025.28|2025.7|2025.4|2026.68|2026.34|2025.58|2025.27|642
1707724800000|2024-02-12 08:00:00|2025.68|2025.38|2025.73|2025.23|2026.3|2025.93|2025.13|2024.75|630
1707725100000|2024-02-12 08:05:00|2025.61|2025.31|2025.85|2025.55|2026.15|2025.82|2025.49|2025.13|566
1707725400000|2024-02-12 08:10:00|2025.82|2025.52|2025.44|2025.14|2026.08|2025.74|2025.29|2024.91|482
1707725700000|2024-02-12 08:15:00|2025.42|2025.12|2026.55|2026.25|2026.64|2026.32|2025.28|2024.93|415
1707726000000|2024-02-12 08:20:00|2026.56|2026.26|2026.72|2026.42|2027.34|2026.99|2026.48|2026.1|497
1707726300000|2024-02-12 08:25:00|2026.74|2026.44|2026.56|2026.26|2027.05|2026.71|2026.33|2026.03|567
1707726600000|2024-02-12 08:30:00|2026.57|2026.27|2026.24|2025.94|2027.51|2027.16|2026.15|2025.76|480
1707726900000|2024-02-12 08:35:00|2026.25|2025.95|2025.59|2025.29|2026.46|2026.16|2025.45|2025|353
1707727200000|2024-02-12 08:40:00|2025.58|2025.28|2025.58|2025.28|2026|2025.54|2025.38|2025.02|369
1707727500000|2024-02-12 08:45:00|2025.57|2025.27|2024.85|2024.55|2025.57|2025.27|2024.77|2024.43|334
1707727800000|2024-02-12 08:50:00|2024.84|2024.54|2024.34|2023.84|2025.02|2024.63|2024.13|2023.82|359
1707728100000|2024-02-12 08:55:00|2024.23|2023.93|2023.9|2023.6|2024.42|2024.08|2023.79|2023.39|292
1707728400000|2024-02-12 09:00:00|2023.86|2023.56|2023.83|2023.53|2024.11|2023.75|2023.52|2023.22|337
1707728700000|2024-02-12 09:05:00|2024|2023.5|2023.06|2022.76|2024|2023.61|2022.82|2022.5|355
1707729000000|2024-02-12 09:10:00|2023.05|2022.75|2023.71|2023.41|2023.85|2023.43|2022.86|2022.51|309
1707729300000|2024-02-12 09:15:00|2023.7|2023.4|2023.36|2023.06|2023.9|2023.48|2022.41|2022.06|600
1707729600000|2024-02-12 09:20:00|2023.41|2023.11|2023.38|2023.08|2023.56|2023.14|2022.94|2022.55|335
1707729900000|2024-02-12 09:25:00|2023.43|2022.93|2022.97|2022.47|2023.53|2023.17|2022.79|2022.46|320
1707730200000|2024-02-12 09:30:00|2022.85|2022.55|2023.09|2022.79|2023.22|2022.88|2022.61|2022.31|342
1707730500000|2024-02-12 09:35:00|2023.04|2022.74|2022.41|2022.11|2023.34|2022.94|2022.41|2022.07|324
1707730800000|2024-02-12 09:40:00|2022.24|2021.94|2021.77|2021.47|2022.34|2022.04|2021.64|2021.24|344
1707731100000|2024-02-12 09:45:00|2021.74|2021.44|2021.87|2021.57|2022.08|2021.75|2021.14|2020.84|496
1707731400000|2024-02-12 09:50:00|2021.86|2021.56|2021.01|2020.71|2021.86|2021.56|2020.67|2020.31|355
1707731700000|2024-02-12 09:55:00|2021.11|2020.61|2021|2020.7|2021.23|2020.83|2020.64|2020.31|387
1707732000000|2024-02-12 10:00:00|2020.95|2020.65|2020.83|2020.53|2021.09|2020.79|2020.41|2020.07|305
1707732300000|2024-02-12 10:05:00|2020.82|2020.52|2020.59|2020.29|2020.99|2020.59|2020.31|2019.93|325
1707732600000|2024-02-12 10:10:00|2020.56|2020.26|2020.7|2020.2|2020.76|2020.41|2020.31|2020|287
1707732900000|2024-02-12 10:15:00|2020.6|2020.3|2020.36|2020.06|2020.88|2020.51|2020.34|2019.99|278
1707733200000|2024-02-12 10:20:00|2020.31|2020.01|2020.76|2020.46|2020.93|2020.6|2020.21|2019.91|275
1707733500000|2024-02-12 10:25:00|2020.77|2020.47|2020.89|2020.59|2021.22|2020.92|2020.59|2020.27|357
1707733800000|2024-02-12 10:30:00|2020.86|2020.56|2020.89|2020.59|2021.46|2021.01|2020.41|2020.11|341
1707734100000|2024-02-12 10:35:00|2020.88|2020.58|2021.14|2020.84|2021.45|2021.15|2020.7|2020.3|261
1707734400000|2024-02-12 10:40:00|2021.13|2020.83|2021.06|2020.76|2021.4|2021.07|2020.75|2020.42|294
1707734700000|2024-02-12 10:45:00|2021.05|2020.75|2020.82|2020.32|2021.19|2020.86|2020.65|2020.25|236
1707735000000|2024-02-12 10:50:00|2020.81|2020.31|2020.92|2020.62|2021.05|2020.68|2020.55|2020.25|276
1707735300000|2024-02-12 10:55:00|2021.01|2020.51|2021.17|2020.87|2021.23|2020.92|2020.82|2020.51|258
1707735600000|2024-02-12 11:00:00|2021.2|2020.9|2021.08|2020.78|2021.62|2021.31|2020.96|2020.62|361
1707735900000|2024-02-12 11:05:00|2021.36|2020.86|2021.08|2020.78|2021.39|2020.99|2020.46|2020.16|353
1707736200000|2024-02-12 11:10:00|2021.09|2020.79|2020.79|2020.49|2021.19|2020.82|2020.7|2020.38|262
1707736500000|2024-02-12 11:15:00|2020.82|2020.52|2020.93|2020.63|2021.27|2020.89|2020.74|2020.44|271
1707736800000|2024-02-12 11:20:00|2020.95|2020.65|2021.44|2021.14|2022|2021.65|2020.93|2020.58|310
1707737100000|2024-02-12 11:25:00|2021.39|2021.09|2021.9|2021.6|2022.26|2021.86|2021.39|2020.99|289
1707737400000|2024-02-12 11:30:00|2021.91|2021.61|2022.35|2022.05|2022.39|2022.09|2021.89|2021.49|280
1707737700000|2024-02-12 11:35:00|2022.36|2022.06|2022.49|2022.19|2022.56|2022.2|2021.98|2021.68|304
1707738000000|2024-02-12 11:40:00|2022.5|2022.2|2022|2021.7|2022.79|2022.49|2021.99|2021.59|378
1707738300000|2024-02-12 11:45:00|2022.01|2021.71|2021.51|2021.21|2022.25|2021.91|2021.35|2020.99|284
1707738600000|2024-02-12 11:50:00|2021.54|2021.24|2021.93|2021.63|2022.07|2021.7|2021.4|2021.03|227
1707738900000|2024-02-12 11:55:00|2021.92|2021.62|2021.92|2021.62|2022.32|2022.02|2021.65|2021.3|294
1707739200000|2024-02-12 12:00:00|2021.85|2021.55|2022.08|2021.78|2022.4|2022.08|2021.67|2021.34|444
1707739500000|2024-02-12 12:05:00|2022.02|2021.72|2022.43|2022.13|2022.56|2022.26|2021.73|2021.42|316
1707739800000|2024-02-12 12:10:00|2022.37|2022.07|2022.21|2021.91|2022.44|2022.14|2022.07|2021.7|279
1707740100000|2024-02-12 12:15:00|2022.22|2021.92|2022.2|2021.9|2022.24|2021.94|2021.76|2021.46|321
1707740400000|2024-02-12 12:20:00|2022.18|2021.88|2022.18|2021.88|2022.4|2022.1|2021.96|2021.59|219
1707740700000|2024-02-12 12:25:00|2022.12|2021.82|2021.81|2021.31|2022.21|2021.89|2021.71|2021.31|244
1707741000000|2024-02-12 12:30:00|2021.74|2021.44|2021.36|2021.06|2021.78|2021.48|2021.04|2020.73|336
1707741300000|2024-02-12 12:35:00|2021.37|2021.07|2021.36|2021.06|2021.52|2021.1|2020.8|2020.46|270
1707741600000|2024-02-12 12:40:00|2021.34|2021.04|2021.02|2020.72|2021.58|2021.28|2020.9|2020.49|271
1707741900000|2024-02-12 12:45:00|2021.03|2020.73|2021.44|2021.14|2021.61|2021.22|2020.74|2020.39|312
1707742200000|2024-02-12 12:50:00|2021.43|2021.13|2021.47|2021.17|2021.59|2021.27|2021.23|2020.89|253
1707742500000|2024-02-12 12:55:00|2021.37|2021.07|2021.6|2021.3|2021.94|2021.58|2021.37|2021.03|294
1707742800000|2024-02-12 13:00:00|2021.58|2021.28|2022.45|2022.15|2022.61|2022.31|2021.19|2020.84|379
1707743100000|2024-02-12 13:05:00|2022.44|2022.14|2024.58|2024.08|2024.58|2024.23|2022.44|2022.1|667
1707743400000|2024-02-12 13:10:00|2024.46|2024.16|2026.71|2026.41|2027.02|2026.64|2024.32|2023.99|948
1707743700000|2024-02-12 13:15:00|2026.72|2026.42|2027.29|2026.99|2027.29|2026.99|2025.53|2025.17|1057
1707744000000|2024-02-12 13:20:00|2027.34|2027.04|2023.83|2023.53|2027.79|2027.49|2023.28|2022.91|1134
1707744300000|2024-02-12 13:25:00|2023.8|2023.5|2023.77|2023.47|2025.33|2024.93|2023.45|2023.08|996
1707744600000|2024-02-12 13:30:00|2023.78|2023.48|2024.5|2024.2|2024.91|2024.49|2022.52|2022.22|936
1707744900000|2024-02-12 13:35:00|2024.51|2024.21|2023.2|2022.9|2025.18|2024.84|2022.8|2022.48|770
1707745200000|2024-02-12 13:40:00|2023.22|2022.92|2022.33|2022.03|2023.69|2023.33|2021.88|2021.57|653
1707745500000|2024-02-12 13:45:00|2022.29|2021.99|2020.22|2019.92|2022.6|2022.3|2019.91|2019.61|946
1707745800000|2024-02-12 13:50:00|2020.1|2019.8|2020.01|2019.71|2020.52|2020.14|2018.75|2018.45|846
1707746100000|2024-02-12 13:55:00|2020|2019.7|2019.28|2018.98|2020.26|2019.96|2019.07|2018.77|694
1707746400000|2024-02-12 14:00:00|2019.29|2018.99|2019.93|2019.43|2020.65|2020.29|2019.2|2018.9|847
1707746700000|2024-02-12 14:05:00|2019.85|2019.55|2018.83|2018.53|2020.4|2019.93|2018.41|2018.11|837
1707747000000|2024-02-12 14:10:00|2018.98|2018.48|2019.2|2018.7|2020.29|2019.9|2018.71|2018.37|863
1707747300000|2024-02-12 14:15:00|2019.21|2018.71|2017.33|2017.03|2019.25|2018.83|2016.51|2016.21|1073
1707747600000|2024-02-12 14:20:00|2017.32|2017.02|2015.61|2015.31|2017.35|2017.02|2014.31|2014.01|1060
1707747900000|2024-02-12 14:25:00|2015.56|2015.26|2015.05|2014.75|2016.2|2015.9|2014.47|2014.17|919
1707748200000|2024-02-12 14:30:00|2015.03|2014.73|2014.38|2013.88|2016.34|2016.04|2013.43|2013.13|1104
1707748500000|2024-02-12 14:35:00|2014.37|2013.87|2016.98|2016.68|2017.56|2017.17|2014.09|2013.79|1148
1707748800000|2024-02-12 14:40:00|2017.03|2016.73|2017.62|2017.32|2018.32|2018.02|2016.3|2016|1033
1707749100000|2024-02-12 14:45:00|2017.68|2017.38|2016.63|2016.33|2018.85|2018.55|2016.4|2016.1|981
1707749400000|2024-02-12 14:50:00|2016.69|2016.19|2016.77|2016.47|2017.27|2016.96|2016.38|2016.08|694
1707749700000|2024-02-12 14:55:00|2016.79|2016.49|2015.21|2014.91|2017|2016.65|2015.1|2014.77|735
1707750000000|2024-02-12 15:00:00|2015.18|2014.88|2015.79|2015.49|2016.18|2015.84|2013.92|2013.62|1030
1707750300000|2024-02-12 15:05:00|2015.8|2015.5|2015.4|2015.1|2016.06|2015.69|2014.71|2014.33|815
1707750600000|2024-02-12 15:10:00|2015.39|2015.09|2014.48|2014.18|2015.46|2015.09|2013.71|2013.33|863
1707750900000|2024-02-12 15:15:00|2014.38|2014.08|2015.19|2014.89|2015.67|2015.31|2013.89|2013.51|828
1707751200000|2024-02-12 15:20:00|2015.18|2014.88|2017.08|2016.78|2017.11|2016.81|2015.1|2014.75|751
1707751500000|2024-02-12 15:25:00|2017.01|2016.71|2014.96|2014.66|2017.26|2016.9|2014.71|2014.41|634
1707751800000|2024-02-12 15:30:00|2014.95|2014.65|2014.65|2014.15|2015.54|2015.24|2014.19|2013.86|853
1707752100000|2024-02-12 15:35:00|2014.55|2014.25|2014.05|2013.75|2015.23|2014.82|2013.6|2013.23|769
1707752400000|2024-02-12 15:40:00|2014.09|2013.79|2013.73|2013.23|2014.78|2014.47|2013.58|2013.21|727
1707752700000|2024-02-12 15:45:00|2013.68|2013.18|2014.22|2013.92|2014.43|2014.02|2013.33|2012.97|541
1707753000000|2024-02-12 15:50:00|2014.19|2013.89|2012.71|2012.41|2014.55|2014.19|2012.25|2011.92|658
1707753300000|2024-02-12 15:55:00|2012.67|2012.37|2013.36|2013.06|2013.89|2013.49|2012.38|2012|520
1707753600000|2024-02-12 16:00:00|2013.37|2013.07|2012.84|2012.54|2013.45|2013.09|2012.1|2011.74|483
1707753900000|2024-02-12 16:05:00|2012.83|2012.53|2014.17|2013.67|2014.17|2013.82|2012.21|2011.86|683
1707754200000|2024-02-12 16:10:00|2014.18|2013.68|2014.02|2013.72|2014.51|2014.16|2013.31|2012.97|696
1707754500000|2024-02-12 16:15:00|2014.04|2013.74|2014.99|2014.69|2015.16|2014.85|2014.04|2013.74|582
1707754800000|2024-02-12 16:20:00|2015.01|2014.71|2014.39|2014.09|2015.16|2014.81|2014.27|2013.97|508
1707755100000|2024-02-12 16:25:00|2014.46|2014.16|2015.2|2014.9|2015.49|2015.09|2014.17|2013.81|571
1707755400000|2024-02-12 16:30:00|2015.18|2014.88|2015.71|2015.41|2016.07|2015.73|2015.18|2014.88|596
1707755700000|2024-02-12 16:35:00|2015.72|2015.42|2016.43|2016.13|2016.64|2016.34|2015.49|2015.13|730
1707756000000|2024-02-12 16:40:00|2016.42|2016.12|2015.51|2015.21|2016.52|2016.14|2015.51|2015.12|512
1707756300000|2024-02-12 16:45:00|2015.6|2015.1|2015.7|2015.4|2016.05|2015.65|2015.2|2014.9|572
1707756600000|2024-02-12 16:50:00|2015.8|2015.3|2016.09|2015.79|2016.29|2015.89|2014.91|2014.51|553
1707756900000|2024-02-12 16:55:00|2016.08|2015.78|2016.12|2015.82|2016.41|2015.92|2015.5|2015.19|497
1707757200000|2024-02-12 17:00:00|2016.13|2015.83|2016.29|2015.99|2016.71|2016.32|2015.86|2015.49|507
1707757500000|2024-02-12 17:05:00|2016.34|2016.04|2016.59|2016.29|2016.98|2016.58|2016.31|2015.95|414
1707757800000|2024-02-12 17:10:00|2016.69|2016.19|2016.49|2016.19|2016.69|2016.29|2015.99|2015.6|440
1707758100000|2024-02-12 17:15:00|2016.5|2016.2|2016.14|2015.64|2016.95|2016.62|2015.84|2015.49|509
1707758400000|2024-02-12 17:20:00|2016.13|2015.63|2016.97|2016.67|2017.1|2016.7|2015.89|2015.59|415
1707758700000|2024-02-12 17:25:00|2016.99|2016.69|2017.86|2017.36|2018.15|2017.76|2016.99|2016.67|510
1707759000000|2024-02-12 17:30:00|2017.76|2017.46|2018.45|2018.15|2018.76|2018.43|2017.76|2017.46|529
1707759300000|2024-02-12 17:35:00|2018.48|2018.18|2017.7|2017.4|2018.62|2018.31|2017.63|2017.33|442
1707759600000|2024-02-12 17:40:00|2017.67|2017.37|2018.13|2017.63|2018.58|2018.18|2017.26|2016.9|504
1707759900000|2024-02-12 17:45:00|2018.01|2017.71|2018.23|2017.93|2018.38|2017.98|2017.59|2017.29|457
1707760200000|2024-02-12 17:50:00|2018.2|2017.9|2020.05|2019.75|2020.54|2020.11|2018.2|2017.86|625
1707760500000|2024-02-12 17:55:00|2020.02|2019.72|2019.56|2019.26|2020.48|2020.09|2019.46|2019.15|644
1707760800000|2024-02-12 18:00:00|2019.57|2019.27|2018.96|2018.66|2020.13|2019.83|2018.5|2018.17|621
1707761100000|2024-02-12 18:05:00|2018.97|2018.67|2019.48|2019.18|2019.8|2019.4|2018.91|2018.55|415
1707761400000|2024-02-12 18:10:00|2019.57|2019.27|2018.28|2017.98|2019.63|2019.28|2018.25|2017.95|507
1707761700000|2024-02-12 18:15:00|2018.23|2017.93|2019.11|2018.81|2019.14|2018.82|2018|2017.7|350
1707762000000|2024-02-12 18:20:00|2019.1|2018.8|2020.35|2020.05|2020.57|2020.21|2019.08|2018.71|556
1707762300000|2024-02-12 18:25:00|2020.36|2020.06|2019.59|2019.29|2020.58|2020.22|2019.34|2019|696
1707762600000|2024-02-12 18:30:00|2019.51|2019.21|2019.94|2019.44|2020.21|2019.88|2019.01|2018.62|497
1707762900000|2024-02-12 18:35:00|2019.89|2019.59|2020.8|2020.5|2021.01|2020.65|2019.85|2019.44|434
1707763200000|2024-02-12 18:40:00|2020.81|2020.51|2020.95|2020.65|2021.57|2021.17|2020.68|2020.29|386
1707763500000|2024-02-12 18:45:00|2020.96|2020.66|2021.46|2021.16|2021.72|2021.32|2020.82|2020.43|367
1707763800000|2024-02-12 18:50:00|2021.43|2021.13|2021.62|2021.12|2021.78|2021.48|2021.22|2020.86|318
1707764100000|2024-02-12 18:55:00|2021.5|2021.2|2021.65|2021.35|2021.85|2021.51|2021.38|2021.01|322
1707764400000|2024-02-12 19:00:00|2021.7|2021.4|2021.61|2021.31|2021.83|2021.46|2021.22|2020.8|440
1707764700000|2024-02-12 19:05:00|2021.59|2021.29|2021.77|2021.47|2021.82|2021.48|2021.36|2021.05|295
1707765000000|2024-02-12 19:10:00|2021.75|2021.45|2021|2020.7|2021.93|2021.5|2020.96|2020.64|289
1707765300000|2024-02-12 19:15:00|2021.02|2020.72|2021.11|2020.61|2021.29|2020.95|2020.5|2020.11|401
1707765600000|2024-02-12 19:20:00|2021.1|2020.6|2020.58|2020.28|2021.12|2020.74|2020.32|2019.98|417
1707765900000|2024-02-12 19:25:00|2020.51|2020.21|2019.33|2019.03|2020.6|2020.27|2018.86|2018.56|415
1707766200000|2024-02-12 19:30:00|2019.35|2019.05|2019.22|2018.92|2019.52|2019.19|2018.89|2018.5|378
1707766500000|2024-02-12 19:35:00|2019.19|2018.89|2019.09|2018.79|2019.43|2019.09|2018.82|2018.43|338
1707766800000|2024-02-12 19:40:00|2019.13|2018.83|2020.02|2019.52|2020.58|2020.19|2019.07|2018.76|338
1707767100000|2024-02-12 19:45:00|2020.07|2019.57|2019.53|2019.23|2020.07|2019.7|2019.47|2019.11|398
1707767400000|2024-02-12 19:50:00|2019.56|2019.26|2019.35|2018.85|2019.71|2019.33|2018.9|2018.53|405
1707767700000|2024-02-12 19:55:00|2019.34|2018.84|2019.37|2019.07|2019.57|2019.24|2019.1|2018.73|337
1707768000000|2024-02-12 20:00:00|2019.36|2019.06|2019.56|2019.26|2020.01|2019.66|2019.05|2018.75|464
1707768300000|2024-02-12 20:05:00|2019.57|2019.27|2019.9|2019.6|2020.26|2019.9|2019.45|2019.09|346
1707768600000|2024-02-12 20:10:00|2019.92|2019.62|2019.93|2019.63|2020.25|2019.86|2019.62|2019.24|433
1707768900000|2024-02-12 20:15:00|2019.94|2019.64|2019.84|2019.54|2020.16|2019.76|2019.72|2019.32|429
1707769200000|2024-02-12 20:20:00|2019.67|2019.37|2019.42|2019.12|2020.04|2019.65|2019.33|2019.03|361
1707769500000|2024-02-12 20:25:00|2019.44|2018.94|2019.54|2019.24|2019.9|2019.52|2019.3|2018.88|335
1707769800000|2024-02-12 20:30:00|2019.53|2019.23|2019.51|2019.21|2019.77|2019.4|2019.38|2018.93|395
1707770100000|2024-02-12 20:35:00|2019.54|2019.24|2019.9|2019.6|2020.01|2019.66|2019.28|2018.8|369
1707770400000|2024-02-12 20:40:00|2019.91|2019.61|2020.17|2019.67|2020.23|2019.91|2019.7|2019.31|412
1707770700000|2024-02-12 20:45:00|2020.11|2019.81|2020.57|2020.27|2020.73|2020.39|2020.06|2019.68|232
1707771000000|2024-02-12 20:50:00|2020.58|2020.28|2020.53|2020.03|2020.8|2020.47|2020.15|2019.8|325
1707771300000|2024-02-12 20:55:00|2020.41|2020.11|2020.27|2019.97|2020.59|2020.29|2020.17|2019.87|325
1707771600000|2024-02-12 21:00:00|2020.24|2019.94|2020.55|2020.25|2020.7|2020.4|2020.24|2019.94|220
1707771900000|2024-02-12 21:05:00|2020.57|2020.27|2020.52|2020.22|2020.76|2020.46|2020.49|2020.14|122
1707772200000|2024-02-12 21:10:00|2020.51|2020.21|2020.36|2020.06|2020.54|2020.24|2020.28|2019.94|144
1707772500000|2024-02-12 21:15:00|2020.35|2020.05|2020.51|2020.21|2020.68|2020.35|2020.32|2020.02|145
1707772800000|2024-02-12 21:20:00|2020.48|2020.18|2020.26|2019.96|2020.49|2020.19|2020.11|2019.69|151
1707773100000|2024-02-12 21:25:00|2020.28|2019.98|2020.22|2019.92|2020.41|2020.04|2020.01|2019.69|144
1707773400000|2024-02-12 21:30:00|2020.33|2019.83|2020.01|2019.71|2020.42|2020.06|2020.01|2019.66|158
1707773700000|2024-02-12 21:35:00|2020.09|2019.79|2019.97|2019.67|2020.13|2019.83|2019.87|2019.5|141
1707774000000|2024-02-12 21:40:00|2019.95|2019.65|2020.1|2019.8|2020.29|2019.88|2019.88|2019.55|184
1707774300000|2024-02-12 21:45:00|2020.27|2019.77|2020.12|2019.82|2020.37|2019.98|2019.95|2019.59|207
1707774600000|2024-02-12 21:50:00|2020.24|2019.74|2020.19|2019.89|2020.45|2020.04|2020.09|2019.67|131
1707774900000|2024-02-12 21:55:00|2020.23|2019.93|2020.35|2019.85|2020.45|2019.98|2020.08|2019.69|135
1707778800000|2024-02-12 23:00:00|2020.42|2019.92|2020.14|2019.64|2021.13|2019.95|2019.49|2018.37|185
1707779100000|2024-02-12 23:05:00|2019.99|2019.49|2019.34|2019.04|2020|2019.59|2019.29|2018.9|150
1707779400000|2024-02-12 23:10:00|2019.41|2018.91|2019.12|2018.82|2019.42|2019.02|2019.1|2018.67|164
1707779700000|2024-02-12 23:15:00|2019.17|2018.87|2019.21|2018.71|2019.3|2018.97|2019.09|2018.71|91
1707780000000|2024-02-12 23:20:00|2019.2|2018.7|2019.35|2019.05|2019.41|2019.05|2019.13|2018.7|93
1707780300000|2024-02-12 23:25:00|2019.34|2019.04|2019.22|2018.92|2019.43|2019.11|2019.19|2018.8|68
1707780600000|2024-02-12 23:30:00|2019.41|2018.91|2019.08|2018.58|2019.41|2019.01|2018.94|2018.53|97
1707780900000|2024-02-12 23:35:00|2019.04|2018.54|2019.09|2018.59|2019.12|2018.69|2018.87|2018.47|71
1707781200000|2024-02-12 23:40:00|2019.08|2018.58|2019.07|2018.77|2019.18|2018.77|2018.95|2018.56|67
1707781500000|2024-02-12 23:45:00|2019.17|2018.67|2019.08|2018.58|2019.45|2019.05|2018.97|2018.57|120
1707781800000|2024-02-12 23:50:00|2019.1|2018.6|2019.03|2018.73|2019.33|2018.92|2018.93|2018.53|135
1707782100000|2024-02-12 23:55:00|2019.01|2018.71|2019.2|2018.7|2019.49|2019.07|2018.94|2018.59|142
1707782400000|2024-02-13 00:00:00|2019.22|2018.72|2019.33|2018.83|2019.72|2019.31|2019.1|2018.7|257
1707782700000|2024-02-13 00:05:00|2019.22|2018.92|2019.08|2018.58|2019.44|2018.95|2018.99|2018.55|228
1707783000000|2024-02-13 00:10:00|2019.1|2018.6|2019.16|2018.66|2019.41|2018.99|2018.49|2018.16|264
1707783300000|2024-02-13 00:15:00|2019.15|2018.65|2018.75|2018.45|2019.89|2019.49|2018.71|2018.31|241
1707783600000|2024-02-13 00:20:00|2018.85|2018.35|2018.71|2018.41|2018.99|2018.59|2018.59|2018.25|141
1707783900000|2024-02-13 00:25:00|2018.77|2018.27|2019.06|2018.56|2019.45|2019.06|2018.68|2018.27|269
1707784200000|2024-02-13 00:30:00|2019.09|2018.59|2019.06|2018.76|2019.5|2019.15|2018.99|2018.59|216
1707784500000|2024-02-13 00:35:00|2019.05|2018.75|2019.31|2019.01|2019.4|2019.06|2019|2018.66|139
1707784800000|2024-02-13 00:40:00|2019.33|2019.03|2019.04|2018.74|2019.36|2019.06|2018.92|2018.61|189
1707785100000|2024-02-13 00:45:00|2019.14|2018.64|2019.45|2019.15|2019.51|2019.21|2018.97|2018.62|202
1707785400000|2024-02-13 00:50:00|2019.53|2019.03|2019.42|2019.12|2019.69|2019.27|2019.18|2018.88|256
1707785700000|2024-02-13 00:55:00|2019.44|2019.14|2019.7|2019.4|2019.79|2019.46|2019.39|2018.99|210
1707786000000|2024-02-13 01:00:00|2019.72|2019.42|2021.22|2020.92|2021.43|2021.13|2019.69|2019.3|610
1707786300000|2024-02-13 01:05:00|2021.21|2020.91|2020.79|2020.29|2021.5|2021.08|2020.59|2020.18|286
1707786600000|2024-02-13 01:10:00|2020.69|2020.39|2020.56|2020.26|2020.91|2020.52|2020.42|2020.03|188
1707786900000|2024-02-13 01:15:00|2020.66|2020.16|2020.15|2019.65|2020.67|2020.28|2019.89|2019.5|194
1707787200000|2024-02-13 01:20:00|2020.16|2019.66|2020.1|2019.8|2020.47|2020.07|2019.94|2019.54|224
1707787500000|2024-02-13 01:25:00|2020.17|2019.87|2020.24|2019.74|2020.33|2019.95|2020|2019.54|229
1707787800000|2024-02-13 01:30:00|2020.05|2019.75|2020.8|2020.5|2021|2020.53|2020.05|2019.69|239
1707788100000|2024-02-13 01:35:00|2020.9|2020.4|2020.76|2020.26|2021.07|2020.68|2020.64|2020.24|206
1707788400000|2024-02-13 01:40:00|2020.74|2020.24|2020.81|2020.51|2021.01|2020.62|2020.65|2020.24|153
1707788700000|2024-02-13 01:45:00|2020.82|2020.52|2020.55|2020.05|2020.98|2020.57|2020.3|2019.95|229
1707789000000|2024-02-13 01:50:00|2020.54|2020.04|2020.39|2019.89|2020.64|2020.26|2019.94|2019.57|293
1707789300000|2024-02-13 01:55:00|2020.4|2019.9|2020.56|2020.26|2020.74|2020.37|2020.25|2019.85|263
1707789600000|2024-02-13 02:00:00|2020.55|2020.25|2019.97|2019.47|2020.62|2020.26|2019.82|2019.42|257
1707789900000|2024-02-13 02:05:00|2019.92|2019.42|2019.83|2019.53|2019.99|2019.6|2019.56|2019.23|180
1707790200000|2024-02-13 02:10:00|2019.84|2019.54|2019.7|2019.4|2020.05|2019.69|2019.58|2019.21|209
1707790500000|2024-02-13 02:15:00|2019.71|2019.41|2019.7|2019.4|2019.85|2019.49|2019.48|2019.11|171
1707790800000|2024-02-13 02:20:00|2019.69|2019.39|2019.69|2019.39|2019.77|2019.4|2019.32|2018.94|224
1707791100000|2024-02-13 02:25:00|2019.78|2019.28|2019.61|2019.31|2019.86|2019.5|2019.5|2019.11|210
1707791400000|2024-02-13 02:30:00|2019.6|2019.3|2019.84|2019.54|2019.98|2019.59|2019.48|2019.05|173
1707791700000|2024-02-13 02:35:00|2019.85|2019.55|2019.83|2019.53|2020.07|2019.73|2019.67|2019.32|150
1707792000000|2024-02-13 02:40:00|2019.84|2019.54|2019.95|2019.65|2020.07|2019.7|2019.72|2019.32|230
1707792300000|2024-02-13 02:45:00|2019.96|2019.66|2019.91|2019.61|2020.06|2019.7|2019.64|2019.22|172
1707792600000|2024-02-13 02:50:00|2020.04|2019.54|2019.45|2019.15|2020.04|2019.65|2019.34|2018.85|200
1707792900000|2024-02-13 02:55:00|2019.44|2019.14|2019.17|2018.87|2019.6|2019.24|2019.15|2018.76|184
1707793200000|2024-02-13 03:00:00|2019.16|2018.86|2018.73|2018.43|2019.42|2019.07|2018.65|2018.24|298
1707793500000|2024-02-13 03:05:00|2018.77|2018.27|2017.92|2017.62|2019.03|2018.66|2017.88|2017.52|349
1707793800000|2024-02-13 03:10:00|2017.93|2017.63|2017.83|2017.53|2018.11|2017.81|2017.53|2017.12|297
1707794100000|2024-02-13 03:15:00|2017.77|2017.47|2017.3|2017|2017.98|2017.63|2017.23|2016.81|234
1707794400000|2024-02-13 03:20:00|2017.39|2016.89|2017.36|2017.06|2017.56|2017.18|2017.11|2016.75|218
1707794700000|2024-02-13 03:25:00|2017.35|2017.05|2017.8|2017.5|2017.97|2017.58|2017.35|2016.95|241
1707795000000|2024-02-13 03:30:00|2017.96|2017.46|2017.72|2017.42|2018.02|2017.56|2017.44|2017.08|283
1707795300000|2024-02-13 03:35:00|2017.73|2017.43|2018.17|2017.67|2018.24|2017.82|2017.67|2017.27|173
1707795600000|2024-02-13 03:40:00|2018.18|2017.68|2018.67|2018.37|2018.79|2018.48|2018.12|2017.68|197
1707795900000|2024-02-13 03:45:00|2018.62|2018.32|2018.88|2018.58|2019|2018.64|2018.62|2018.27|146
1707796200000|2024-02-13 03:50:00|2018.9|2018.6|2019.19|2018.69|2019.24|2018.89|2018.76|2018.4|134
1707796500000|2024-02-13 03:55:00|2019.2|2018.7|2018.88|2018.38|2019.21|2018.89|2018.81|2018.38|206
1707796800000|2024-02-13 04:00:00|2018.91|2018.41|2018.74|2018.44|2019.11|2018.8|2018.61|2018.27|158
1707797100000|2024-02-13 04:05:00|2018.75|2018.45|2019.34|2019.04|2019.47|2019.08|2018.75|2018.38|161
1707797400000|2024-02-13 04:10:00|2019.32|2019.02|2019.54|2019.04|2019.93|2019.53|2019.26|2018.9|147
1707797700000|2024-02-13 04:15:00|2019.47|2019.17|2019.52|2019.22|2019.97|2019.57|2019.41|2019.03|167
1707798000000|2024-02-13 04:20:00|2019.5|2019.2|2019.21|2018.91|2019.54|2019.24|2019.11|2018.74|152
1707798300000|2024-02-13 04:25:00|2019.22|2018.92|2019.51|2019.21|2019.7|2019.4|2019.2|2018.83|172
1707798600000|2024-02-13 04:30:00|2019.49|2019.19|2019.39|2019.09|2019.71|2019.31|2019.25|2018.85|154
1707798900000|2024-02-13 04:35:00|2019.4|2019.1|2019.38|2019.08|2019.66|2019.34|2019.15|2018.82|178
1707799200000|2024-02-13 04:40:00|2019.39|2019.09|2019.2|2018.9|2019.54|2019.17|2019.07|2018.72|160
1707799500000|2024-02-13 04:45:00|2019.19|2018.89|2019.16|2018.86|2019.35|2018.95|2019.07|2018.7|152
1707799800000|2024-02-13 04:50:00|2019.15|2018.85|2018.97|2018.67|2019.44|2019.06|2018.96|2018.64|153
1707800100000|2024-02-13 04:55:00|2018.96|2018.66|2019.19|2018.89|2019.39|2018.98|2018.87|2018.53|193
1707800400000|2024-02-13 05:00:00|2019.18|2018.88|2019.7|2019.4|2019.81|2019.51|2019.18|2018.88|160
1707800700000|2024-02-13 05:05:00|2019.71|2019.41|2020.2|2019.9|2020.36|2019.97|2019.5|2019.18|247
1707801000000|2024-02-13 05:10:00|2020.19|2019.89|2020.21|2019.91|2020.36|2019.95|2019.88|2019.55|148
1707801300000|2024-02-13 05:15:00|2020.23|2019.93|2019.79|2019.49|2020.23|2019.93|2019.77|2019.38|182
1707801600000|2024-02-13 05:20:00|2019.78|2019.48|2020.09|2019.79|2020.26|2019.89|2019.68|2019.33|142
1707801900000|2024-02-13 05:25:00|2020.08|2019.78|2020.29|2019.99|2020.49|2020.15|2019.98|2019.6|161
1707802200000|2024-02-13 05:30:00|2020.28|2019.98|2020.32|2020.02|2020.51|2020.19|2020.05|2019.65|252
1707802500000|2024-02-13 05:35:00|2020.37|2020.07|2020.85|2020.35|2021.03|2020.59|2020.25|2019.85|208
1707802800000|2024-02-13 05:40:00|2020.87|2020.37|2020.92|2020.62|2021.29|2020.89|2020.71|2020.37|189
1707803100000|2024-02-13 05:45:00|2020.97|2020.67|2021.5|2021.2|2021.78|2021.4|2020.97|2020.57|235
1707803400000|2024-02-13 05:50:00|2021.43|2021.13|2021.53|2021.23|2022.01|2021.61|2021.43|2021.09|271
1707803700000|2024-02-13 05:55:00|2021.54|2021.24|2020.98|2020.68|2021.57|2021.27|2020.92|2020.53|193
1707804000000|2024-02-13 06:00:00|2021.03|2020.73|2021.07|2020.77|2021.29|2020.91|2020.93|2020.53|191
1707804300000|2024-02-13 06:05:00|2021.08|2020.78|2021.32|2021.02|2021.46|2021.06|2021.04|2020.68|185
1707804600000|2024-02-13 06:10:00|2021.34|2021.04|2021.57|2021.27|2021.75|2021.36|2021.14|2020.74|197
1707804900000|2024-02-13 06:15:00|2021.62|2021.32|2021.56|2021.26|2021.75|2021.36|2021.37|2020.98|202
1707805200000|2024-02-13 06:20:00|2021.54|2021.24|2022.04|2021.74|2022.55|2022.15|2021.51|2021.15|289
1707805500000|2024-02-13 06:25:00|2022.07|2021.77|2021.85|2021.55|2022.31|2021.96|2021.7|2021.3|213
1707805800000|2024-02-13 06:30:00|2021.84|2021.54|2022.32|2021.82|2022.61|2022.21|2021.84|2021.54|190
1707806100000|2024-02-13 06:35:00|2022.2|2021.9|2022.48|2022.18|2022.63|2022.24|2022.06|2021.71|172
1707806400000|2024-02-13 06:40:00|2022.46|2022.16|2022.87|2022.57|2023.17|2022.77|2022.36|2022|242
1707806700000|2024-02-13 06:45:00|2022.88|2022.58|2023.81|2023.31|2024.07|2023.73|2022.8|2022.4|383
1707807000000|2024-02-13 06:50:00|2023.72|2023.42|2024.09|2023.59|2024.2|2023.82|2023.69|2023.3|321
1707807300000|2024-02-13 06:55:00|2024.1|2023.6|2023.94|2023.64|2024.3|2024|2023.86|2023.39|287
1707807600000|2024-02-13 07:00:00|2023.91|2023.61|2024.58|2024.08|2024.7|2024.4|2023.72|2023.29|466
1707807900000|2024-02-13 07:05:00|2024.6|2024.1|2024.67|2024.17|2024.88|2024.53|2024.36|2024.01|334
1707808200000|2024-02-13 07:10:00|2024.68|2024.18|2024.48|2024.18|2024.85|2024.45|2024.36|2023.94|345
1707808500000|2024-02-13 07:15:00|2024.58|2024.28|2024.49|2024.19|2024.74|2024.43|2024.25|2023.89|375
1707808800000|2024-02-13 07:20:00|2024.55|2024.25|2024.49|2024.19|2025.19|2024.75|2024.34|2023.91|478
1707809100000|2024-02-13 07:25:00|2024.73|2024.23|2024.92|2024.42|2025.13|2024.79|2024.19|2023.8|438
1707809400000|2024-02-13 07:30:00|2024.94|2024.64|2024.52|2024.22|2024.94|2024.64|2024.11|2023.8|514
1707809700000|2024-02-13 07:35:00|2024.51|2024.21|2024.52|2024.22|2024.85|2024.46|2024.02|2023.66|444
1707810000000|2024-02-13 07:40:00|2024.55|2024.25|2024.88|2024.58|2025.21|2024.82|2024.52|2024.22|306
1707810300000|2024-02-13 07:45:00|2024.99|2024.49|2025.9|2025.6|2026.15|2025.75|2024.88|2024.49|390
1707810600000|2024-02-13 07:50:00|2025.88|2025.58|2025.04|2024.74|2026.02|2025.62|2024.81|2024.41|371
1707810900000|2024-02-13 07:55:00|2025.06|2024.76|2025.41|2025.11|2025.82|2025.46|2025.06|2024.71|372
1707811200000|2024-02-13 08:00:00|2025.43|2025.13|2025.88|2025.58|2026.16|2025.82|2025.22|2024.82|552
1707811500000|2024-02-13 08:05:00|2025.93|2025.63|2025.59|2025.29|2026.03|2025.69|2025.48|2025.12|406
1707811800000|2024-02-13 08:10:00|2025.73|2025.23|2025.09|2024.79|2025.8|2025.46|2024.99|2024.69|393
1707812100000|2024-02-13 08:15:00|2025.1|2024.8|2024.86|2024.56|2025.37|2025.01|2024.78|2024.46|334
1707812400000|2024-02-13 08:20:00|2024.87|2024.57|2024.96|2024.66|2025.41|2025.02|2024.71|2024.37|333
1707812700000|2024-02-13 08:25:00|2025.06|2024.76|2025.09|2024.79|2025.53|2025.19|2024.89|2024.49|372
1707813000000|2024-02-13 08:30:00|2025.16|2024.66|2025.93|2025.63|2026.15|2025.85|2025.06|2024.66|424
1707813300000|2024-02-13 08:35:00|2025.94|2025.64|2025.76|2025.46|2026.47|2026.09|2025.43|2025.12|402
1707813600000|2024-02-13 08:40:00|2025.74|2025.44|2025.36|2025.06|2026.1|2025.7|2025.36|2025.06|281
1707813900000|2024-02-13 08:45:00|2025.37|2025.07|2026.01|2025.71|2026.43|2026.08|2025.2|2024.87|443
1707814200000|2024-02-13 08:50:00|2025.96|2025.66|2026.05|2025.75|2026.52|2026.16|2025.9|2025.6|273
1707814500000|2024-02-13 08:55:00|2026.02|2025.72|2026.35|2026.05|2026.51|2026.21|2025.98|2025.63|284
1707814800000|2024-02-13 09:00:00|2026.36|2026.06|2026.06|2025.76|2026.71|2026.34|2025.76|2025.36|348
1707815100000|2024-02-13 09:05:00|2026.05|2025.75|2025.82|2025.52|2026.2|2025.84|2025.71|2025.41|276
1707815400000|2024-02-13 09:10:00|2025.81|2025.51|2025.44|2025.14|2025.93|2025.63|2025.38|2025.08|270
1707815700000|2024-02-13 09:15:00|2025.45|2025.15|2025.46|2025.16|2025.74|2025.37|2025.37|2024.99|195
1707816000000|2024-02-13 09:20:00|2025.43|2025.13|2026.05|2025.75|2026.13|2025.75|2025.43|2025.13|260
1707816300000|2024-02-13 09:25:00|2026.06|2025.76|2025.71|2025.41|2026.37|2026.07|2025.62|2025.27|346
1707816600000|2024-02-13 09:30:00|2025.72|2025.42|2026.21|2025.91|2026.41|2026.11|2025.62|2025.25|279
1707816900000|2024-02-13 09:35:00|2026.26|2025.96|2026.4|2025.9|2026.57|2026.17|2025.96|2025.66|331
1707817200000|2024-02-13 09:40:00|2026.3|2026|2026.37|2026.07|2026.54|2026.21|2026.06|2025.76|302
1707817500000|2024-02-13 09:45:00|2026.38|2026.08|2026.59|2026.29|2026.75|2026.44|2026.27|2025.9|323
1707817800000|2024-02-13 09:50:00|2026.61|2026.31|2026.58|2026.28|2026.74|2026.44|2026.33|2026.03|233
1707818100000|2024-02-13 09:55:00|2026.59|2026.29|2026.91|2026.61|2027.17|2026.82|2026.4|2026.1|229
1707818400000|2024-02-13 10:00:00|2026.92|2026.62|2026.91|2026.61|2027.28|2026.98|2026.88|2026.47|299
1707818700000|2024-02-13 10:05:00|2026.89|2026.59|2027.03|2026.53|2027.25|2026.87|2026.33|2025.85|476
1707819000000|2024-02-13 10:10:00|2026.9|2026.6|2027.01|2026.51|2027.18|2026.8|2026.67|2026.27|357
1707819300000|2024-02-13 10:15:00|2026.95|2026.65|2027.28|2026.78|2027.3|2026.96|2026.72|2026.42|353
1707819600000|2024-02-13 10:20:00|2027.26|2026.76|2026.46|2026.16|2027.28|2026.95|2026.45|2026.07|326
1707819900000|2024-02-13 10:25:00|2026.48|2026.18|2026.95|2026.65|2027.21|2026.81|2026.22|2025.92|310
1707820200000|2024-02-13 10:30:00|2026.91|2026.61|2026.89|2026.59|2027.1|2026.76|2026.55|2026.14|385
1707820500000|2024-02-13 10:35:00|2026.9|2026.6|2027.38|2027.08|2027.51|2027.19|2026.89|2026.59|274
1707820800000|2024-02-13 10:40:00|2027.36|2027.06|2027.31|2027.01|2027.54|2027.19|2027.09|2026.65|245
1707821100000|2024-02-13 10:45:00|2027.33|2026.83|2027.45|2027.15|2028.26|2027.96|2027.23|2026.83|330
1707821400000|2024-02-13 10:50:00|2027.43|2027.13|2027.25|2026.95|2027.9|2027.53|2027.24|2026.79|273
1707821700000|2024-02-13 10:55:00|2027.18|2026.88|2026.84|2026.34|2027.37|2027|2026.64|2026.3|287
1707822000000|2024-02-13 11:00:00|2026.8|2026.5|2026.85|2026.55|2027.11|2026.78|2026.32|2025.98|301
1707822300000|2024-02-13 11:05:00|2026.86|2026.56|2027.24|2026.94|2027.41|2027.03|2026.68|2026.37|369
1707822600000|2024-02-13 11:10:00|2027.22|2026.92|2027.44|2027.14|2027.8|2027.46|2027.03|2026.67|269
1707822900000|2024-02-13 11:15:00|2027.48|2027.18|2028.23|2027.93|2028.35|2027.93|2027.48|2027.18|297
1707823200000|2024-02-13 11:20:00|2028.22|2027.92|2029.09|2028.79|2029.15|2028.85|2028.05|2027.74|375
1707823500000|2024-02-13 11:25:00|2029.1|2028.8|2029.03|2028.73|2029.31|2029.01|2028.77|2028.41|246
1707823800000|2024-02-13 11:30:00|2029.05|2028.75|2028.8|2028.5|2029.09|2028.79|2028.56|2028.22|214
1707824100000|2024-02-13 11:35:00|2028.78|2028.48|2029.23|2028.73|2029.55|2029.25|2028.72|2028.31|254
1707824400000|2024-02-13 11:40:00|2029.13|2028.83|2028.45|2028.15|2029.28|2028.92|2028.07|2027.72|334
1707824700000|2024-02-13 11:45:00|2028.44|2028.14|2028.39|2028.09|2028.74|2028.44|2028.21|2027.87|253
1707825000000|2024-02-13 11:50:00|2028.4|2028.1|2027.99|2027.49|2028.45|2028.1|2027.54|2027.2|323
1707825300000|2024-02-13 11:55:00|2027.91|2027.61|2027.9|2027.6|2028.24|2027.84|2027.79|2027.46|286
1707825600000|2024-02-13 12:00:00|2027.98|2027.68|2028.24|2027.94|2028.74|2028.39|2027.8|2027.5|417
1707825900000|2024-02-13 12:05:00|2028.29|2027.99|2028.05|2027.75|2029.01|2028.71|2028|2027.62|338
1707826200000|2024-02-13 12:10:00|2028.06|2027.76|2028.83|2028.53|2029.03|2028.65|2027.87|2027.55|303
1707826500000|2024-02-13 12:15:00|2028.87|2028.57|2028.21|2027.71|2028.92|2028.58|2027.75|2027.31|356
1707826800000|2024-02-13 12:20:00|2028.09|2027.79|2027.86|2027.56|2028.38|2028.08|2027.6|2027.27|392
1707827100000|2024-02-13 12:25:00|2027.87|2027.57|2028.29|2027.79|2028.49|2028.16|2027.87|2027.57|243
1707827400000|2024-02-13 12:30:00|2028.18|2027.88|2027.98|2027.68|2028.74|2028.38|2027.71|2027.38|339
1707827700000|2024-02-13 12:35:00|2027.94|2027.64|2027.89|2027.59|2028.14|2027.77|2027.69|2027.35|281
1707828000000|2024-02-13 12:40:00|2027.9|2027.6|2028.62|2028.32|2028.79|2028.45|2027.9|2027.6|247
1707828300000|2024-02-13 12:45:00|2028.69|2028.39|2028.78|2028.48|2029.08|2028.75|2028.45|2028.05|343
1707828600000|2024-02-13 12:50:00|2028.79|2028.49|2028.78|2028.48|2029.21|2028.9|2028.6|2028.3|359
1707828900000|2024-02-13 12:55:00|2028.77|2028.47|2028.48|2028.18|2028.93|2028.58|2028.28|2027.91|289
1707829200000|2024-02-13 13:00:00|2028.47|2028.17|2028.65|2028.35|2028.95|2028.58|2027.98|2027.63|603
1707829500000|2024-02-13 13:05:00|2028.61|2028.31|2028.4|2028.1|2029.14|2028.84|2028.2|2027.85|454
1707829800000|2024-02-13 13:10:00|2028.41|2028.11|2028.73|2028.43|2028.87|2028.54|2028.08|2027.7|448
1707830100000|2024-02-13 13:15:00|2028.74|2028.44|2028.11|2027.81|2029.23|2028.93|2027.94|2027.58|654
1707830400000|2024-02-13 13:20:00|2028.14|2027.84|2028.87|2028.57|2029.22|2028.92|2027.75|2027.45|729
1707830700000|2024-02-13 13:25:00|2028.99|2028.49|2029.86|2029.36|2030.1|2029.8|2028.6|2028.28|843
1707831000000|2024-02-13 13:30:00|2029.82|2029.32|2015.79|2015.49|2034.98|2031.94|2014.22|2013.85|2130
1707831300000|2024-02-13 13:35:00|2015.83|2015.53|2015.72|2015.42|2017.51|2017.21|2014.03|2013.69|2045
1707831600000|2024-02-13 13:40:00|2015.77|2015.27|2011.81|2011.51|2015.77|2015.28|2010.97|2010.67|1760
1707831900000|2024-02-13 13:45:00|2011.77|2011.47|2007.66|2007.36|2012.81|2012.51|2006.64|2006.34|1861
1707832200000|2024-02-13 13:50:00|2007.61|2007.31|2006.23|2005.93|2008.8|2008.5|2006.23|2005.93|1750
1707832500000|2024-02-13 13:55:00|2006.27|2005.97|2004.61|2004.31|2006.68|2006.32|2003.22|2002.92|1692
1707832800000|2024-02-13 14:00:00|2004.63|2004.33|2002.97|2002.47|2004.63|2004.33|2002.15|2001.85|1746
1707833100000|2024-02-13 14:05:00|2002.82|2002.52|2002.19|2001.89|2003.33|2003.03|2001.35|2001.04|1444
1707833400000|2024-02-13 14:10:00|2002.26|2001.96|2001.8|2001.5|2002.26|2001.96|2000.26|1999.96|1398
1707833700000|2024-02-13 14:15:00|2001.72|2001.42|2003.21|2002.91|2006.21|2005.91|2001.49|2001.13|1506
1707834000000|2024-02-13 14:20:00|2003.15|2002.85|2001.86|2001.56|2003.72|2003.41|2001.25|2000.95|1398
1707834300000|2024-02-13 14:25:00|2001.82|2001.52|2001.58|2001.28|2004.72|2004.42|2001.27|2000.91|1315
1707834600000|2024-02-13 14:30:00|2001.56|2001.26|1998.69|1998.39|2001.56|2001.26|1995.89|1995.54|1820
1707834900000|2024-02-13 14:35:00|1998.51|1998.21|1997.8|1997.5|2000.71|2000.36|1997.68|1997.38|1550
1707835200000|2024-02-13 14:40:00|1997.71|1997.41|1997.86|1997.36|1998.49|1998.08|1996.38|1996.08|1453
1707835500000|2024-02-13 14:45:00|1997.78|1997.48|1996.04|1995.54|1997.9|1997.51|1995.28|1994.96|1376
1707835800000|2024-02-13 14:50:00|1995.87|1995.57|1994.13|1993.83|1995.87|1995.57|1993.74|1993.44|1307
1707836100000|2024-02-13 14:55:00|1994.11|1993.81|1995.94|1995.64|1996.62|1996.31|1992.72|1992.42|1313
1707836400000|2024-02-13 15:00:00|1995.93|1995.63|1993.05|1992.75|1996.16|1995.86|1992.92|1992.61|1449
1707836700000|2024-02-13 15:05:00|1993.04|1992.74|1991.44|1991.14|1993.2|1992.8|1990.29|1989.99|1356
1707837000000|2024-02-13 15:10:00|1991.49|1991.19|1991.21|1990.91|1992.86|1992.56|1990.4|1990.05|1443
1707837300000|2024-02-13 15:15:00|1991.22|1990.92|1993.79|1993.49|1993.98|1993.68|1990.6|1990.3|1413
1707837600000|2024-02-13 15:20:00|1993.8|1993.5|1993.62|1993.32|1995.08|1994.78|1992.34|1992.01|1289
1707837900000|2024-02-13 15:25:00|1993.64|1993.34|1994.13|1993.63|1995.58|1995.28|1993.61|1993.24|1361
1707838200000|2024-02-13 15:30:00|1994.12|1993.62|1992.23|1991.93|1994.44|1994.09|1991.89|1991.59|1224
1707838500000|2024-02-13 15:35:00|1992.2|1991.9|1993.03|1992.73|1993.23|1992.93|1991.77|1991.47|1020
1707838800000|2024-02-13 15:40:00|1992.99|1992.69|1991.96|1991.66|1993.9|1993.6|1991.59|1991.23|929
1707839100000|2024-02-13 15:45:00|1991.98|1991.68|1991.82|1991.52|1992.54|1992.24|1991.17|1990.87|923
1707839400000|2024-02-13 15:50:00|1991.78|1991.48|1992.08|1991.78|1992.62|1992.28|1990.97|1990.67|901
1707839700000|2024-02-13 15:55:00|1992.09|1991.79|1992.49|1992.19|1992.49|1992.19|1991.65|1991.32|840
1707840000000|2024-02-13 16:00:00|1992.53|1992.23|1995.31|1995.01|1995.32|1995.02|1992.09|1991.72|1001
1707840300000|2024-02-13 16:05:00|1995.3|1995|1996.16|1995.86|1996.22|1995.86|1994.46|1994.1|809
1707840600000|2024-02-13 16:10:00|1996.15|1995.85|1995.11|1994.81|1996.26|1995.96|1994.39|1993.99|882
1707840900000|2024-02-13 16:15:00|1995.02|1994.72|1994.02|1993.72|1995.18|1994.83|1993.31|1992.96|840
1707841200000|2024-02-13 16:20:00|1994.01|1993.71|1994.61|1994.31|1994.92|1994.5|1993.01|1992.69|887
1707841500000|2024-02-13 16:25:00|1994.68|1994.38|1994.25|1993.95|1995.64|1995.15|1993.63|1993.23|685
1707841800000|2024-02-13 16:30:00|1994.28|1993.98|1995.59|1995.29|1995.8|1995.37|1994.08|1993.73|725
1707842100000|2024-02-13 16:35:00|1995.65|1995.35|1997.63|1997.33|1997.96|1997.66|1995.39|1994.96|940
1707842400000|2024-02-13 16:40:00|1997.64|1997.34|1994.19|1993.89|1998.09|1997.79|1994.1|1993.68|932
1707842700000|2024-02-13 16:45:00|1994.17|1993.87|1994.74|1994.44|1994.85|1994.44|1993.38|1993.08|762
1707843000000|2024-02-13 16:50:00|1994.75|1994.45|1995.01|1994.71|1995.25|1994.86|1993.84|1993.49|587
1707843300000|2024-02-13 16:55:00|1995.02|1994.72|1995.13|1994.83|1995.41|1995.08|1994.44|1994.09|644
1707843600000|2024-02-13 17:00:00|1995.14|1994.84|1995.46|1995.16|1995.48|1995.16|1994.42|1994.12|591
1707843900000|2024-02-13 17:05:00|1995.35|1995.05|1995.56|1995.26|1995.66|1995.36|1994.85|1994.49|601
1707844200000|2024-02-13 17:10:00|1995.57|1995.27|1995.65|1995.35|1996.24|1995.94|1995.46|1995.1|514
1707844500000|2024-02-13 17:15:00|1995.62|1995.32|1995|1994.7|1995.96|1995.56|1994.85|1994.51|580
1707844800000|2024-02-13 17:20:00|1995.01|1994.71|1993.78|1993.48|1995.05|1994.71|1993.78|1993.42|584
1707845100000|2024-02-13 17:25:00|1993.82|1993.52|1993.08|1992.78|1994.14|1993.84|1993.07|1992.77|586
1707845400000|2024-02-13 17:30:00|1993.26|1992.76|1993.78|1993.48|1994.04|1993.73|1993.07|1992.72|594
1707845700000|2024-02-13 17:35:00|1993.79|1993.49|1994.05|1993.75|1994.24|1993.93|1993.58|1993.24|508
1707846000000|2024-02-13 17:40:00|1993.97|1993.67|1994.11|1993.81|1994.25|1993.91|1993.65|1993.26|413
1707846300000|2024-02-13 17:45:00|1994.1|1993.8|1993.95|1993.65|1994.18|1993.85|1993.27|1992.93|454
1707846600000|2024-02-13 17:50:00|1993.97|1993.67|1994.47|1993.97|1994.53|1994.14|1993.55|1993.23|413
1707846900000|2024-02-13 17:55:00|1994.25|1993.95|1993.88|1993.58|1994.39|1994.01|1992.97|1992.67|574
1707847200000|2024-02-13 18:00:00|1993.9|1993.6|1994.58|1994.28|1994.83|1994.49|1993.64|1993.31|480
1707847500000|2024-02-13 18:05:00|1994.6|1994.3|1995.9|1995.6|1996.07|1995.68|1994.55|1994.11|459
1707847800000|2024-02-13 18:10:00|1995.88|1995.58|1994.82|1994.52|1996.1|1995.76|1994.74|1994.35|529
1707848100000|2024-02-13 18:15:00|1994.83|1994.53|1994.93|1994.63|1995.33|1994.99|1994.66|1994.25|443
1707848400000|2024-02-13 18:20:00|1994.94|1994.64|1994.22|1993.92|1995.2|1994.76|1994.01|1993.63|407
1707848700000|2024-02-13 18:25:00|1994.2|1993.9|1994.8|1994.5|1994.87|1994.57|1993.58|1993.2|712
1707849000000|2024-02-13 18:30:00|1994.79|1994.49|1995.5|1995.2|1995.85|1995.51|1994.43|1994.13|477
1707849300000|2024-02-13 18:35:00|1995.49|1995.19|1995.49|1995.19|1995.81|1995.47|1995.28|1994.91|333
1707849600000|2024-02-13 18:40:00|1995.5|1995.2|1994.44|1994.14|1995.69|1995.29|1994.28|1993.9|392
1707849900000|2024-02-13 18:45:00|1994.54|1994.04|1994.03|1993.73|1994.81|1994.36|1994.02|1993.72|325
1707850200000|2024-02-13 18:50:00|1994.02|1993.72|1993.68|1993.38|1994.41|1994.04|1993.52|1993.22|403
1707850500000|2024-02-13 18:55:00|1993.67|1993.37|1993.68|1993.38|1993.98|1993.55|1993.32|1993|299
1707850800000|2024-02-13 19:00:00|1993.69|1993.39|1993.39|1993.09|1994.24|1993.77|1993.04|1992.74|343
1707851100000|2024-02-13 19:05:00|1993.57|1993.07|1992.64|1992.34|1993.59|1993.2|1992.63|1992.27|333
1707851400000|2024-02-13 19:10:00|1992.63|1992.33|1993.09|1992.59|1993.16|1992.86|1992.54|1992.24|387
1707851700000|2024-02-13 19:15:00|1992.92|1992.62|1992.49|1992.19|1993.27|1992.9|1992.2|1991.9|486
1707852000000|2024-02-13 19:20:00|1992.5|1992.2|1992.59|1992.29|1993.28|1992.9|1992.38|1992.08|406
1707852300000|2024-02-13 19:25:00|1992.58|1992.28|1992.07|1991.77|1992.75|1992.38|1991.98|1991.63|497
1707852600000|2024-02-13 19:30:00|1992.15|1991.65|1992.17|1991.87|1992.29|1991.92|1991.66|1991.36|424
1707852900000|2024-02-13 19:35:00|1992.26|1991.76|1992.68|1992.38|1992.76|1992.39|1991.96|1991.63|366
1707853200000|2024-02-13 19:40:00|1992.67|1992.37|1992.56|1992.26|1992.83|1992.4|1992.15|1991.82|295
1707853500000|2024-02-13 19:45:00|1992.55|1992.25|1992.21|1991.91|1992.81|1992.37|1992.14|1991.78|427
1707853800000|2024-02-13 19:50:00|1992.22|1991.92|1992.06|1991.76|1992.6|1992.27|1991.84|1991.49|370
1707854100000|2024-02-13 19:55:00|1992.02|1991.72|1991.97|1991.67|1992.06|1991.74|1991.48|1991.11|440
1707854400000|2024-02-13 20:00:00|1992|1991.7|1992.06|1991.76|1992.53|1992.17|1991.47|1991.11|421
1707854700000|2024-02-13 20:05:00|1992.07|1991.77|1992.28|1991.98|1992.72|1992.3|1992.06|1991.62|297
1707855000000|2024-02-13 20:10:00|1992.24|1991.94|1992.66|1992.36|1993.1|1992.73|1992.06|1991.72|323
1707855300000|2024-02-13 20:15:00|1992.67|1992.37|1993|1992.7|1993.26|1992.91|1992.66|1992.36|319
1707855600000|2024-02-13 20:20:00|1993.01|1992.71|1992.86|1992.56|1993.18|1992.8|1992.7|1992.37|277
1707855900000|2024-02-13 20:25:00|1992.87|1992.57|1992.68|1992.38|1993.18|1992.81|1992.62|1992.32|365
1707856200000|2024-02-13 20:30:00|1992.67|1992.37|1993.32|1993.02|1993.4|1993.1|1992.67|1992.37|242
1707856500000|2024-02-13 20:35:00|1993.31|1993.01|1993.14|1992.84|1993.5|1993.2|1993.11|1992.81|246
1707856800000|2024-02-13 20:40:00|1993.13|1992.83|1993.51|1993.21|1993.58|1993.24|1993.06|1992.76|350
1707857100000|2024-02-13 20:45:00|1993.5|1993.2|1993.06|1992.76|1993.96|1993.61|1993.02|1992.72|387
1707857400000|2024-02-13 20:50:00|1993.05|1992.75|1992.99|1992.69|1993.43|1993.13|1992.66|1992.35|371
1707857700000|2024-02-13 20:55:00|1992.97|1992.67|1992.82|1992.52|1993.08|1992.78|1992.58|1992.28|429
1707858000000|2024-02-13 21:00:00|1992.85|1992.55|1992.92|1992.62|1992.99|1992.69|1992.42|1992.12|250
1707858300000|2024-02-13 21:05:00|1992.93|1992.63|1993.08|1992.78|1993.2|1992.9|1992.84|1992.54|174
1707858600000|2024-02-13 21:10:00|1993.09|1992.79|1993.08|1992.78|1993.17|1992.87|1992.85|1992.55|180
1707858900000|2024-02-13 21:15:00|1993.09|1992.79|1993.35|1993.05|1993.61|1993.31|1993.08|1992.78|187
1707859200000|2024-02-13 21:20:00|1993.34|1993.04|1993.45|1993.15|1993.61|1993.27|1993.29|1992.95|221
1707859500000|2024-02-13 21:25:00|1993.44|1993.14|1993.26|1992.96|1993.5|1993.16|1992.98|1992.62|201
1707859800000|2024-02-13 21:30:00|1993.29|1992.99|1993.71|1993.41|1993.89|1993.53|1993.28|1992.93|214
1707860100000|2024-02-13 21:35:00|1993.7|1993.4|1993.1|1992.8|1993.77|1993.4|1992.98|1992.56|289
1707860400000|2024-02-13 21:40:00|1993.12|1992.82|1992.98|1992.68|1993.2|1992.82|1992.91|1992.55|263
1707860700000|2024-02-13 21:45:00|1992.97|1992.67|1992.74|1992.24|1993.09|1992.72|1992.47|1992.13|258
1707861000000|2024-02-13 21:50:00|1992.65|1992.35|1993.25|1992.75|1993.38|1993.04|1992.63|1992.24|234
1707861300000|2024-02-13 21:55:00|1993.29|1992.79|1993.49|1992.99|1993.84|1993.42|1993.19|1992.74|226
1707865200000|2024-02-13 23:00:00|1994.47|1992.18|1992.44|1991.94|1994.52|1993.2|1992.38|1991.19|291
1707865500000|2024-02-13 23:05:00|1992.35|1991.85|1992.9|1992.4|1993.17|1992.74|1992.25|1991.85|228
1707865800000|2024-02-13 23:10:00|1992.79|1992.29|1992.56|1992.06|1993.06|1992.69|1992.38|1991.94|196
1707866100000|2024-02-13 23:15:00|1992.55|1992.05|1992.13|1991.63|1992.55|1992.11|1991.98|1991.54|190
1707866400000|2024-02-13 23:20:00|1992.21|1991.71|1991.99|1991.49|1992.32|1991.95|1991.79|1991.44|132
1707866700000|2024-02-13 23:25:00|1992|1991.5|1992.02|1991.52|1992.14|1991.72|1991.79|1991.42|140
1707867000000|2024-02-13 23:30:00|1992.03|1991.53|1992.15|1991.65|1992.3|1991.93|1991.8|1991.45|153
1707867300000|2024-02-13 23:35:00|1992.16|1991.66|1991.96|1991.66|1992.31|1991.9|1991.91|1991.51|181
1707867600000|2024-02-13 23:40:00|1992.06|1991.56|1992.22|1991.72|1992.23|1991.76|1991.81|1991.36|186
1707867900000|2024-02-13 23:45:00|1992.01|1991.71|1992.2|1991.7|1992.5|1992.03|1991.99|1991.51|180
1707868200000|2024-02-13 23:50:00|1992.23|1991.73|1991.26|1990.96|1992.23|1991.82|1990.95|1990.58|368
1707868500000|2024-02-13 23:55:00|1991.35|1990.85|1991.68|1991.38|1992|1991.59|1991.26|1990.85|311
1707868800000|2024-02-14 00:00:00|1991.89|1991.39|1991.2|1990.7|1991.89|1991.46|1991.09|1990.66|261
1707869100000|2024-02-14 00:05:00|1991.24|1990.74|1991.49|1991.19|1991.82|1991.44|1991.01|1990.6|257
1707869400000|2024-02-14 00:10:00|1991.59|1991.09|1991.6|1991.1|1991.82|1991.39|1991.24|1990.81|287
1707869700000|2024-02-14 00:15:00|1991.79|1991.29|1992.33|1991.83|1992.44|1991.95|1991.55|1991.05|266
1707870000000|2024-02-14 00:20:00|1992.32|1991.82|1992.66|1992.16|1992.85|1992.43|1992.11|1991.74|280
1707870300000|2024-02-14 00:25:00|1992.65|1992.15|1992.57|1992.27|1993.13|1992.81|1992.44|1992.07|235
1707870600000|2024-02-14 00:30:00|1992.7|1992.2|1992.56|1992.26|1993.13|1992.76|1992.54|1992.14|222
1707870900000|2024-02-14 00:35:00|1992.58|1992.28|1993.03|1992.53|1993.15|1992.79|1992.48|1992.13|222
1707871200000|2024-02-14 00:40:00|1993.04|1992.54|1993.24|1992.74|1993.25|1992.89|1992.84|1992.44|210
1707871500000|2024-02-14 00:45:00|1993.13|1992.83|1993.28|1992.98|1993.41|1993.03|1993.07|1992.69|269
1707871800000|2024-02-14 00:50:00|1993.35|1992.85|1993.44|1992.94|1993.51|1993.1|1992.25|1991.82|413
1707872100000|2024-02-14 00:55:00|1993.45|1992.95|1993.03|1992.53|1993.61|1993.23|1992.79|1992.39|382
1707872400000|2024-02-14 01:00:00|1993.02|1992.52|1992.1|1991.6|1993.02|1992.68|1991.93|1991.56|486
1707872700000|2024-02-14 01:05:00|1992.09|1991.59|1992.3|1992|1992.45|1992.05|1991.87|1991.5|438
1707873000000|2024-02-14 01:10:00|1992.31|1992.01|1991.41|1990.91|1992.56|1992.15|1991|1990.65|406
1707873300000|2024-02-14 01:15:00|1991.29|1990.99|1989.67|1989.37|1991.37|1990.99|1989.11|1988.7|797
1707873600000|2024-02-14 01:20:00|1989.71|1989.41|1989.82|1989.52|1990.01|1989.71|1989.44|1989.08|447
1707873900000|2024-02-14 01:25:00|1989.77|1989.47|1990.78|1990.28|1990.86|1990.56|1989.6|1989.18|344
1707874200000|2024-02-14 01:30:00|1990.77|1990.27|1991.02|1990.72|1991.17|1990.82|1990.18|1989.77|424
1707874500000|2024-02-14 01:35:00|1991|1990.7|1991.06|1990.56|1991.27|1990.85|1990.66|1990.25|342
1707874800000|2024-02-14 01:40:00|1990.94|1990.64|1991.67|1991.37|1992.7|1992.34|1990.94|1990.64|476
1707875100000|2024-02-14 01:45:00|1991.6|1991.3|1991.54|1991.24|1991.87|1991.56|1991.18|1990.72|394
1707875400000|2024-02-14 01:50:00|1991.52|1991.22|1992.88|1992.38|1993.09|1992.69|1991.51|1991.04|512
1707875700000|2024-02-14 01:55:00|1992.85|1992.35|1993.09|1992.59|1993.16|1992.83|1992.63|1992.24|401
1707876000000|2024-02-14 02:00:00|1993.1|1992.6|1993.31|1993.01|1993.5|1993.11|1992.54|1992.07|458
1707876300000|2024-02-14 02:05:00|1993.3|1993|1993.55|1993.05|1993.67|1993.35|1992.74|1992.34|427
1707876600000|2024-02-14 02:10:00|1993.54|1993.04|1992.53|1992.23|1993.84|1993.54|1992.46|1992.09|566
1707876900000|2024-02-14 02:15:00|1992.63|1992.13|1992.31|1992.01|1992.77|1992.42|1992.09|1991.65|301
1707877200000|2024-02-14 02:20:00|1992.33|1992.03|1992.15|1991.65|1992.66|1992.24|1991.89|1991.59|222
1707877500000|2024-02-14 02:25:00|1992.05|1991.75|1992.31|1991.81|1992.4|1991.98|1991.95|1991.56|217
1707877800000|2024-02-14 02:30:00|1992.12|1991.82|1992.41|1992.11|1992.68|1992.25|1991.82|1991.47|260
1707878100000|2024-02-14 02:35:00|1992.4|1992.1|1991.8|1991.3|1992.6|1992.12|1991.49|1991.12|216
1707878400000|2024-02-14 02:40:00|1991.75|1991.45|1991.79|1991.49|1992.05|1991.63|1991.37|1991.07|249
1707878700000|2024-02-14 02:45:00|1991.8|1991.5|1991.97|1991.67|1992.09|1991.71|1991.61|1991.21|186
1707879000000|2024-02-14 02:50:00|1992|1991.7|1992.26|1991.96|1992.37|1992|1991.87|1991.42|194
1707879300000|2024-02-14 02:55:00|1992.2|1991.9|1992.57|1992.07|1992.63|1992.28|1992.07|1991.72|207
1707879600000|2024-02-14 03:00:00|1992.54|1992.04|1992.4|1992.1|1992.67|1992.25|1992.22|1991.83|219
1707879900000|2024-02-14 03:05:00|1992.32|1992.02|1992.22|1991.72|1992.55|1992.16|1992.07|1991.66|271
1707880200000|2024-02-14 03:10:00|1992.1|1991.8|1992.08|1991.78|1992.35|1991.95|1991.8|1991.47|228
1707880500000|2024-02-14 03:15:00|1992.09|1991.79|1991.78|1991.28|1992.22|1991.83|1991.68|1991.28|205
1707880800000|2024-02-14 03:20:00|1991.79|1991.29|1992.08|1991.78|1992.13|1991.8|1991.47|1990.99|205
1707881100000|2024-02-14 03:25:00|1992.15|1991.65|1992.68|1992.18|1992.7|1992.31|1991.82|1991.47|262
1707881400000|2024-02-14 03:30:00|1992.59|1992.29|1992.36|1992.06|1992.7|1992.32|1992.14|1991.76|197
1707881700000|2024-02-14 03:35:00|1992.35|1992.05|1992.83|1992.33|1992.83|1992.47|1992.28|1991.87|174
1707882000000|2024-02-14 03:40:00|1992.82|1992.32|1992.74|1992.44|1992.99|1992.57|1992.65|1992.23|203
1707882300000|2024-02-14 03:45:00|1992.72|1992.42|1993.1|1992.6|1993.37|1992.99|1992.71|1992.32|214
1707882600000|2024-02-14 03:50:00|1993.11|1992.61|1992.62|1992.32|1993.16|1992.76|1992.49|1992.05|208
1707882900000|2024-02-14 03:55:00|1992.64|1992.34|1992.69|1992.39|1992.75|1992.45|1992.37|1992.05|189
1707883200000|2024-02-14 04:00:00|1992.68|1992.38|1993.08|1992.58|1993.16|1992.78|1992.6|1992.21|243
1707883500000|2024-02-14 04:05:00|1993.09|1992.59|1993.02|1992.52|1993.22|1992.82|1992.75|1992.4|255
1707883800000|2024-02-14 04:10:00|1993.01|1992.51|1992.81|1992.51|1993.14|1992.8|1992.63|1992.27|231
1707884100000|2024-02-14 04:15:00|1992.91|1992.41|1992.59|1992.29|1992.91|1992.53|1992.54|1992.14|225
1707884400000|2024-02-14 04:20:00|1992.6|1992.3|1992.58|1992.28|1992.89|1992.48|1992.44|1992.01|150
1707884700000|2024-02-14 04:25:00|1992.59|1992.29|1992.67|1992.37|1992.85|1992.47|1992.42|1992.02|188
1707885000000|2024-02-14 04:30:00|1992.69|1992.39|1992.75|1992.45|1992.85|1992.47|1992.45|1992.12|166
1707885300000|2024-02-14 04:35:00|1992.77|1992.47|1992.38|1992.08|1993.04|1992.64|1992.25|1991.9|215
1707885600000|2024-02-14 04:40:00|1992.37|1992.07|1992.54|1992.24|1992.84|1992.46|1992.24|1991.8|277
1707885900000|2024-02-14 04:45:00|1992.55|1992.25|1993.11|1992.61|1993.2|1992.82|1992.53|1992.09|287
1707886200000|2024-02-14 04:50:00|1992.94|1992.64|1992.72|1992.42|1993.17|1992.71|1992.59|1992.23|172
1707886500000|2024-02-14 04:55:00|1992.73|1992.43|1992.58|1992.28|1992.92|1992.5|1992.47|1992.06|238
1707886800000|2024-02-14 05:00:00|1992.55|1992.25|1992.8|1992.5|1992.86|1992.56|1992.35|1991.96|271
1707887100000|2024-02-14 05:05:00|1992.86|1992.56|1992.67|1992.37|1993.05|1992.75|1992.57|1992.2|203
1707887400000|2024-02-14 05:10:00|1992.63|1992.33|1992.75|1992.45|1992.87|1992.55|1992.52|1992.12|234
1707887700000|2024-02-14 05:15:00|1992.76|1992.46|1992.66|1992.36|1993.09|1992.69|1992.62|1992.22|258
1707888000000|2024-02-14 05:20:00|1992.67|1992.37|1992.8|1992.3|1993.03|1992.63|1992.54|1992.19|165
1707888300000|2024-02-14 05:25:00|1992.67|1992.37|1993.1|1992.6|1993.44|1992.94|1992.63|1992.2|197
1707888600000|2024-02-14 05:30:00|1993.04|1992.74|1993.03|1992.53|1993.37|1992.88|1992.54|1992.19|257
1707888900000|2024-02-14 05:35:00|1992.92|1992.62|1993.29|1992.99|1993.65|1993.25|1992.91|1992.51|233
1707889200000|2024-02-14 05:40:00|1993.28|1992.98|1993.21|1992.91|1993.46|1993.09|1992.88|1992.43|164
1707889500000|2024-02-14 05:45:00|1993.3|1992.8|1993.29|1992.99|1993.45|1993.01|1993.11|1992.73|160
1707889800000|2024-02-14 05:50:00|1993.31|1993.01|1993.29|1992.79|1993.56|1993.24|1993.14|1992.79|155
1707890100000|2024-02-14 05:55:00|1993.24|1992.74|1993.25|1992.75|1993.37|1992.96|1992.97|1992.51|200
1707890400000|2024-02-14 06:00:00|1993.24|1992.74|1992.83|1992.53|1993.29|1992.89|1992.73|1992.33|235
1707890700000|2024-02-14 06:05:00|1992.84|1992.54|1992.71|1992.41|1993.01|1992.7|1992.51|1992.13|216
1707891000000|2024-02-14 06:10:00|1992.73|1992.43|1992.34|1992.04|1992.84|1992.5|1991.98|1991.6|345
1707891300000|2024-02-14 06:15:00|1992.36|1992.06|1992.39|1992.09|1992.74|1992.42|1992.3|1992|173
1707891600000|2024-02-14 06:20:00|1992.4|1992.1|1992.52|1992.02|1992.63|1992.23|1992.21|1991.82|174
1707891900000|2024-02-14 06:25:00|1992.54|1992.04|1992.54|1992.04|1992.68|1992.26|1992.31|1991.91|182
1707892200000|2024-02-14 06:30:00|1992.49|1992.19|1992.14|1991.84|1992.53|1992.21|1992.07|1991.7|166
1707892500000|2024-02-14 06:35:00|1992.13|1991.83|1992.38|1992.08|1992.68|1992.23|1991.97|1991.62|176
1707892800000|2024-02-14 06:40:00|1992.43|1992.13|1992.43|1992.13|1992.64|1992.25|1992.06|1991.71|203
1707893100000|2024-02-14 06:45:00|1992.41|1992.11|1991.44|1991.14|1992.51|1992.12|1991.2|1990.8|258
1707893400000|2024-02-14 06:50:00|1991.45|1991.15|1992.26|1991.76|1992.29|1991.99|1991.38|1991|215
1707893700000|2024-02-14 06:55:00|1992.18|1991.88|1992.55|1992.25|1992.64|1992.25|1991.92|1991.6|281
1707894000000|2024-02-14 07:00:00|1992.49|1992.19|1991.48|1990.98|1993.41|1992.91|1991.37|1990.91|938
1707894300000|2024-02-14 07:05:00|1991.46|1990.96|1990.47|1989.97|1991.51|1991.01|1989.85|1989.49|782
1707894600000|2024-02-14 07:10:00|1990.53|1990.03|1991.61|1991.11|1992.02|1991.52|1990.29|1989.79|691
1707894900000|2024-02-14 07:15:00|1991.62|1991.12|1992.45|1991.95|1992.48|1991.98|1991.28|1990.78|688
1707895200000|2024-02-14 07:20:00|1992.39|1991.89|1992.49|1991.99|1992.78|1992.28|1992.07|1991.62|587
1707895500000|2024-02-14 07:25:00|1992.48|1991.98|1992.59|1992.09|1992.88|1992.38|1992.01|1991.57|532
1707895800000|2024-02-14 07:30:00|1992.55|1992.05|1992.08|1991.58|1992.78|1992.28|1991.97|1991.47|601
1707896100000|2024-02-14 07:35:00|1992.06|1991.56|1991.07|1990.57|1992.06|1991.56|1990.98|1990.48|477
1707896400000|2024-02-14 07:40:00|1991.06|1990.56|1990.57|1990.07|1991.08|1990.77|1990.44|1989.94|560
1707896700000|2024-02-14 07:45:00|1990.44|1989.94|1990.31|1989.81|1990.76|1990.26|1990.03|1989.53|539
1707897000000|2024-02-14 07:50:00|1990.34|1989.84|1990.4|1989.9|1991.09|1990.59|1990.25|1989.75|546
1707897300000|2024-02-14 07:55:00|1990.44|1989.94|1989.79|1989.29|1990.64|1990.14|1989.69|1989.19|543
1707897600000|2024-02-14 08:00:00|1989.8|1989.3|1989.51|1989.01|1990.96|1990.46|1989.48|1988.98|883
1707897900000|2024-02-14 08:05:00|1989.48|1988.98|1988.65|1988.15|1989.81|1989.31|1987.99|1987.65|1098
1707898200000|2024-02-14 08:10:00|1988.58|1988.08|1988.53|1988.03|1989.58|1989.08|1987.86|1987.36|902
1707898500000|2024-02-14 08:15:00|1988.49|1987.99|1987.68|1987.18|1988.57|1988.07|1987.32|1986.93|859
1707898800000|2024-02-14 08:20:00|1987.67|1987.17|1988.2|1987.7|1988.41|1987.91|1987.41|1986.91|841
1707899100000|2024-02-14 08:25:00|1988.33|1987.83|1987.74|1987.24|1989.14|1988.64|1987.36|1986.91|763
1707899400000|2024-02-14 08:30:00|1987.7|1987.2|1987.85|1987.35|1987.96|1987.46|1986.31|1985.96|967
1707899700000|2024-02-14 08:35:00|1987.82|1987.32|1988.36|1987.86|1988.55|1988.05|1987.47|1986.97|674
1707900000000|2024-02-14 08:40:00|1988.35|1987.85|1989.53|1989.03|1989.85|1989.35|1987.73|1987.23|620
1707900300000|2024-02-14 08:45:00|1989.56|1989.06|1989.48|1988.98|1989.89|1989.39|1989.06|1988.56|680
1707900600000|2024-02-14 08:50:00|1989.49|1988.99|1990.02|1989.52|1990.33|1989.87|1989.31|1988.81|825
1707900900000|2024-02-14 08:55:00|1990.03|1989.53|1988.77|1988.27|1990.24|1989.74|1988.56|1988.06|782
1707901200000|2024-02-14 09:00:00|1988.79|1988.29|1989.46|1988.96|1989.62|1989.12|1988.66|1988.26|727
1707901500000|2024-02-14 09:05:00|1989.47|1988.97|1989.4|1988.9|1989.47|1988.97|1988.78|1988.28|489
1707901800000|2024-02-14 09:10:00|1989.39|1988.89|1989.51|1989.01|1989.95|1989.45|1989.15|1988.65|535
1707902100000|2024-02-14 09:15:00|1989.54|1989.04|1989.62|1989.12|1989.89|1989.39|1989.17|1988.67|704
1707902400000|2024-02-14 09:20:00|1989.63|1989.13|1989.97|1989.47|1989.99|1989.49|1988.7|1988.2|553
1707902700000|2024-02-14 09:25:00|1989.96|1989.46|1990.28|1989.78|1990.51|1990.01|1989.49|1988.99|482
1707903000000|2024-02-14 09:30:00|1990.25|1989.75|1990.51|1990.01|1991.02|1990.52|1990.17|1989.67|568
1707903300000|2024-02-14 09:35:00|1990.52|1990.02|1990.31|1989.81|1990.52|1990.02|1989.43|1988.93|602
1707903600000|2024-02-14 09:40:00|1990.32|1989.82|1990.3|1989.8|1990.72|1990.22|1989.79|1989.29|555
1707903900000|2024-02-14 09:45:00|1990.34|1989.84|1991.13|1990.63|1991.56|1991.06|1990.17|1989.67|747
1707904200000|2024-02-14 09:50:00|1991.08|1990.58|1991.16|1990.66|1991.58|1991.21|1990.41|1989.91|671
1707904500000|2024-02-14 09:55:00|1991.2|1990.7|1991.54|1991.04|1991.92|1991.42|1991.09|1990.59|552
1707904800000|2024-02-14 10:00:00|1991.53|1991.03|1991.65|1991.15|1991.95|1991.56|1991.31|1990.82|547
1707905100000|2024-02-14 10:05:00|1991.64|1991.14|1991.56|1991.06|1991.97|1991.47|1991.18|1990.68|479
1707905400000|2024-02-14 10:10:00|1991.55|1991.05|1990.88|1990.38|1991.6|1991.1|1990.85|1990.38|530
1707905700000|2024-02-14 10:15:00|1990.89|1990.39|1990.68|1990.18|1990.97|1990.48|1990.38|1989.88|505
1707906000000|2024-02-14 10:20:00|1990.72|1990.22|1991.38|1990.88|1991.6|1991.1|1990.68|1990.18|538
1707906300000|2024-02-14 10:25:00|1991.49|1990.99|1990.98|1990.48|1991.76|1991.26|1990.82|1990.32|549
1707906600000|2024-02-14 10:30:00|1991.05|1990.55|1992.15|1991.65|1992.21|1991.8|1990.97|1990.47|515
1707906900000|2024-02-14 10:35:00|1992.14|1991.64|1991.68|1991.18|1992.45|1991.95|1991.42|1990.92|587
1707907200000|2024-02-14 10:40:00|1991.7|1991.2|1991.31|1990.81|1992.5|1992|1991.21|1990.71|615
1707907500000|2024-02-14 10:45:00|1991.26|1990.76|1992.48|1991.98|1992.92|1992.42|1991.26|1990.76|725
1707907800000|2024-02-14 10:50:00|1992.49|1991.99|1992.74|1992.24|1992.91|1992.42|1992.19|1991.69|480
1707908100000|2024-02-14 10:55:00|1992.73|1992.23|1993.19|1992.69|1993.75|1993.45|1992.73|1992.23|597
1707908400000|2024-02-14 11:00:00|1993.21|1992.71|1992.33|1991.83|1993.39|1992.98|1992.27|1991.77|540
1707908700000|2024-02-14 11:05:00|1992.42|1991.92|1993.04|1992.74|1993.44|1992.94|1992.1|1991.6|619
1707909000000|2024-02-14 11:10:00|1993.1|1992.8|1993.05|1992.55|1993.51|1993.01|1992.86|1992.36|478
1707909300000|2024-02-14 11:15:00|1993.04|1992.54|1993.32|1992.82|1993.64|1993.14|1993.01|1992.51|507
1707909600000|2024-02-14 11:20:00|1993.36|1992.86|1992.48|1992.18|1993.51|1993.01|1992.48|1992.07|464
1707909900000|2024-02-14 11:25:00|1992.51|1992.21|1991.93|1991.43|1992.61|1992.21|1991.51|1991.11|584
1707910200000|2024-02-14 11:30:00|1991.94|1991.44|1991.8|1991.3|1992.13|1991.63|1990.95|1990.45|575
1707910500000|2024-02-14 11:35:00|1991.86|1991.36|1992.26|1991.76|1992.28|1991.78|1991.11|1990.61|573
1707910800000|2024-02-14 11:40:00|1992.28|1991.78|1992.7|1992.2|1993.61|1993.11|1992.26|1991.76|718
1707911100000|2024-02-14 11:45:00|1992.71|1992.21|1992.36|1991.86|1992.73|1992.23|1991.97|1991.47|464
1707911400000|2024-02-14 11:50:00|1992.37|1991.87|1991.82|1991.32|1992.5|1992|1991.5|1991|549
1707911700000|2024-02-14 11:55:00|1991.83|1991.33|1992.6|1992.1|1992.64|1992.14|1991.81|1991.31|607
1707912000000|2024-02-14 12:00:00|1992.58|1992.08|1992.49|1991.99|1993.6|1993.1|1992|1991.57|748
1707912300000|2024-02-14 12:05:00|1992.5|1992|1992.44|1991.94|1992.85|1992.39|1992.19|1991.71|445
1707912600000|2024-02-14 12:10:00|1992.39|1991.89|1991.81|1991.31|1992.54|1992.04|1991.29|1990.79|582
1707912900000|2024-02-14 12:15:00|1991.75|1991.25|1992.29|1991.79|1992.65|1992.15|1991.31|1990.81|643
1707913200000|2024-02-14 12:20:00|1992.27|1991.77|1991.19|1990.69|1992.33|1991.86|1990.89|1990.44|530
1707913500000|2024-02-14 12:25:00|1991.24|1990.74|1990.93|1990.43|1991.56|1991.06|1990.91|1990.41|370
1707913800000|2024-02-14 12:30:00|1990.92|1990.42|1990.5|1990|1991.22|1990.72|1989.9|1989.4|689
1707914100000|2024-02-14 12:35:00|1990.49|1989.99|1990.76|1990.26|1991.1|1990.6|1990.31|1989.81|642
1707914400000|2024-02-14 12:40:00|1990.75|1990.25|1990.78|1990.28|1991.09|1990.59|1990.27|1989.77|415
1707914700000|2024-02-14 12:45:00|1990.76|1990.26|1990.42|1989.92|1990.97|1990.47|1990.39|1989.89|306
1707915000000|2024-02-14 12:50:00|1990.4|1989.9|1990.4|1989.9|1990.68|1990.18|1990.22|1989.72|341
1707915300000|2024-02-14 12:55:00|1990.41|1989.91|1990.59|1990.09|1990.76|1990.26|1990.22|1989.72|410
1707915600000|2024-02-14 13:00:00|1990.57|1990.07|1991.38|1990.88|1991.47|1991.07|1990.07|1989.57|720
1707915900000|2024-02-14 13:05:00|1991.39|1990.89|1991.71|1991.21|1992.02|1991.57|1990.72|1990.22|793
1707916200000|2024-02-14 13:10:00|1991.7|1991.2|1991.54|1991.24|1993.01|1992.61|1991.4|1990.9|679
1707916500000|2024-02-14 13:15:00|1991.63|1991.13|1990.22|1989.92|1991.63|1991.27|1990.22|1989.91|750
1707916800000|2024-02-14 13:20:00|1990.24|1989.94|1992.25|1991.95|1992.75|1992.41|1989.48|1989.18|1060
1707917100000|2024-02-14 13:25:00|1992.27|1991.97|1990.87|1990.57|1992.31|1991.99|1990.55|1990.16|924
1707917400000|2024-02-14 13:30:00|1990.88|1990.58|1991.96|1991.66|1993.17|1992.81|1990.75|1990.32|1039
1707917700000|2024-02-14 13:35:00|1992.02|1991.72|1992.51|1992.21|1993.41|1993.11|1991.75|1991.45|992
1707918000000|2024-02-14 13:40:00|1992.5|1992.2|1991.02|1990.72|1992.88|1992.58|1990.72|1990.39|956
1707918300000|2024-02-14 13:45:00|1991.01|1990.71|1989.92|1989.62|1991.78|1991.43|1989.89|1989.56|820
1707918600000|2024-02-14 13:50:00|1989.86|1989.56|1989.72|1989.42|1991.49|1991.11|1989.41|1989.04|966
1707918900000|2024-02-14 13:55:00|1989.81|1989.51|1989.36|1989.06|1989.99|1989.59|1988.88|1988.56|936
1707919200000|2024-02-14 14:00:00|1989.35|1989.05|1990.09|1989.79|1990.39|1990.05|1989.11|1988.81|793
1707919500000|2024-02-14 14:05:00|1990.13|1989.83|1991.04|1990.74|1991.65|1991.32|1990.1|1989.7|760
1707919800000|2024-02-14 14:10:00|1990.97|1990.67|1990.43|1990.13|1991.56|1991.16|1989.9|1989.55|747
1707920100000|2024-02-14 14:15:00|1990.41|1990.11|1990.77|1990.47|1991.36|1991.03|1990.04|1989.65|780
1707920400000|2024-02-14 14:20:00|1990.8|1990.5|1991.17|1990.87|1991.5|1991.2|1990.59|1990.24|807
1707920700000|2024-02-14 14:25:00|1991.15|1990.85|1990.05|1989.55|1991.64|1991.29|1989.12|1988.82|817
1707921000000|2024-02-14 14:30:00|1989.79|1989.49|1991.36|1991.06|1992.36|1992.06|1989.02|1988.7|1723
1707921300000|2024-02-14 14:35:00|1991.48|1991.18|1991.88|1991.58|1992.61|1992.23|1990.68|1990.35|1254
1707921600000|2024-02-14 14:40:00|1991.89|1991.59|1991.58|1991.28|1992.38|1992.08|1990.25|1989.95|1170
1707921900000|2024-02-14 14:45:00|1991.59|1991.29|1989.5|1989.2|1991.81|1991.51|1989.21|1988.91|1178
1707922200000|2024-02-14 14:50:00|1989.47|1989.17|1989.01|1988.71|1990.12|1989.82|1987.53|1987.23|1061
1707922500000|2024-02-14 14:55:00|1989.03|1988.73|1987.65|1987.35|1989.52|1989.22|1986.39|1986.09|1193
1707922800000|2024-02-14 15:00:00|1987.66|1987.36|1988.48|1988.18|1988.98|1988.68|1985.36|1985.06|1274
1707923100000|2024-02-14 15:05:00|1988.47|1988.17|1985.91|1985.61|1989.21|1988.91|1985.82|1985.52|1151
1707923400000|2024-02-14 15:10:00|1985.93|1985.63|1986.3|1986|1987.73|1987.41|1984.46|1984.07|1241
1707923700000|2024-02-14 15:15:00|1986.31|1986.01|1987.41|1987.11|1987.74|1987.44|1985.85|1985.55|983
1707924000000|2024-02-14 15:20:00|1987.42|1987.12|1987.79|1987.49|1988.48|1988.18|1987.15|1986.85|913
1707924300000|2024-02-14 15:25:00|1987.8|1987.5|1987.56|1987.26|1988.3|1987.95|1987.22|1986.92|924
1707924600000|2024-02-14 15:30:00|1987.48|1987.18|1986.36|1986.06|1987.88|1987.58|1986.33|1986.03|929
1707924900000|2024-02-14 15:35:00|1986.35|1986.05|1986.85|1986.55|1987.39|1987|1985.98|1985.68|910
1707925200000|2024-02-14 15:40:00|1987.01|1986.51|1986.23|1985.93|1987.01|1986.6|1985.76|1985.41|914
1707925500000|2024-02-14 15:45:00|1986.17|1985.87|1987.42|1987.12|1987.74|1987.39|1985.92|1985.62|835
1707925800000|2024-02-14 15:50:00|1987.35|1987.05|1987.53|1987.23|1988.66|1988.3|1986.95|1986.65|773
1707926100000|2024-02-14 15:55:00|1987.52|1987.22|1988.14|1987.84|1988.76|1988.46|1987.41|1987.11|800
1707926400000|2024-02-14 16:00:00|1988.12|1987.82|1989.13|1988.83|1989.38|1989.04|1987.69|1987.39|881
1707926700000|2024-02-14 16:05:00|1989.12|1988.82|1990.6|1990.3|1991.17|1990.83|1989.03|1988.68|896
1707927000000|2024-02-14 16:10:00|1990.65|1990.35|1989.42|1989.12|1991.41|1991.11|1989.32|1989.02|701
1707927300000|2024-02-14 16:15:00|1989.43|1989.13|1989.11|1988.81|1990.72|1990.42|1988.79|1988.49|886
1707927600000|2024-02-14 16:20:00|1989.1|1988.8|1990.51|1990.21|1990.57|1990.22|1988.91|1988.56|723
1707927900000|2024-02-14 16:25:00|1990.5|1990.2|1991.6|1991.1|1991.64|1991.34|1990.21|1989.91|692
1707928200000|2024-02-14 16:30:00|1991.46|1991.16|1992.41|1992.11|1993.16|1992.82|1991.46|1991.16|740
1707928500000|2024-02-14 16:35:00|1992.42|1992.12|1991.94|1991.44|1993.81|1993.44|1991.62|1991.31|875
1707928800000|2024-02-14 16:40:00|1991.86|1991.56|1990.87|1990.57|1992.01|1991.71|1990.81|1990.51|667
1707929100000|2024-02-14 16:45:00|1990.79|1990.49|1991.58|1991.28|1991.69|1991.35|1990.27|1989.97|684
1707929400000|2024-02-14 16:50:00|1991.52|1991.22|1993.75|1993.45|1993.85|1993.55|1991.04|1990.7|719
1707929700000|2024-02-14 16:55:00|1993.77|1993.47|1993.42|1993.12|1993.85|1993.55|1992.53|1992.18|832
1707930000000|2024-02-14 17:00:00|1993.38|1993.08|1991.9|1991.6|1993.38|1993.08|1991.21|1990.9|835
1707930300000|2024-02-14 17:05:00|1991.92|1991.62|1992.55|1992.25|1992.61|1992.31|1991.22|1990.85|702
1707930600000|2024-02-14 17:10:00|1992.56|1992.26|1992.77|1992.27|1992.97|1992.66|1992.16|1991.86|619
1707930900000|2024-02-14 17:15:00|1992.76|1992.26|1992.47|1992.17|1992.98|1992.61|1992.17|1991.82|567
1707931200000|2024-02-14 17:20:00|1992.48|1992.18|1991.44|1990.94|1992.95|1992.6|1991.08|1990.73|548
1707931500000|2024-02-14 17:25:00|1991.28|1990.98|1991.78|1991.48|1991.95|1991.5|1990.95|1990.65|322
1707931800000|2024-02-14 17:30:00|1991.87|1991.37|1992.16|1991.86|1992.21|1991.91|1990.98|1990.63|560
1707932100000|2024-02-14 17:35:00|1992.26|1991.76|1993.1|1992.8|1993.25|1992.92|1991.9|1991.6|642
1707932400000|2024-02-14 17:40:00|1993.11|1992.81|1993.95|1993.65|1994.19|1993.85|1992.63|1992.22|669
1707932700000|2024-02-14 17:45:00|1993.96|1993.66|1995|1994.5|1995.61|1995.21|1993.73|1993.38|733
1707933000000|2024-02-14 17:50:00|1994.85|1994.55|1994.67|1994.37|1995.6|1995.16|1994.34|1993.99|628
1707933300000|2024-02-14 17:55:00|1994.63|1994.33|1994.59|1994.29|1995.3|1994.92|1994.42|1994.03|411
1707933600000|2024-02-14 18:00:00|1994.64|1994.34|1995.95|1995.65|1996.34|1996.04|1994.48|1994.18|573
1707933900000|2024-02-14 18:05:00|1995.93|1995.63|1994.13|1993.83|1996.05|1995.72|1993.81|1993.51|726
1707934200000|2024-02-14 18:10:00|1994.11|1993.81|1993.32|1993.02|1994.18|1993.85|1993|1992.7|633
1707934500000|2024-02-14 18:15:00|1993.42|1993.12|1993.47|1993.17|1994.49|1994.13|1993.13|1992.83|464
1707934800000|2024-02-14 18:20:00|1993.46|1993.16|1992.42|1992.12|1994.01|1993.65|1992.15|1991.85|564
1707935100000|2024-02-14 18:25:00|1992.41|1992.11|1992.01|1991.51|1993.35|1992.99|1991.66|1991.28|584
1707935400000|2024-02-14 18:30:00|1991.94|1991.64|1992.36|1992.06|1993.14|1992.74|1991.92|1991.62|629
1707935700000|2024-02-14 18:35:00|1992.37|1992.07|1992.71|1992.41|1993.07|1992.63|1992.27|1991.83|396
1707936000000|2024-02-14 18:40:00|1992.72|1992.42|1992.37|1992.07|1992.81|1992.51|1992.14|1991.72|336
1707936300000|2024-02-14 18:45:00|1992.29|1991.99|1991.98|1991.68|1992.86|1992.5|1991.96|1991.66|273
1707936600000|2024-02-14 18:50:00|1991.99|1991.69|1991.35|1991.05|1992.26|1991.88|1991.31|1990.95|314
1707936900000|2024-02-14 18:55:00|1991.34|1991.04|1991.91|1991.61|1991.97|1991.67|1991.34|1991.04|442
1707937200000|2024-02-14 19:00:00|1991.92|1991.62|1991.37|1991.07|1991.95|1991.65|1991.16|1990.79|326
1707937500000|2024-02-14 19:05:00|1991.36|1991.06|1991.6|1991.3|1991.83|1991.53|1991.12|1990.73|348
1707937800000|2024-02-14 19:10:00|1991.63|1991.33|1991.89|1991.59|1992.03|1991.66|1991.34|1990.93|328
1707938100000|2024-02-14 19:15:00|1991.88|1991.58|1991.6|1991.3|1992.28|1991.91|1991.58|1991.28|303
1707938400000|2024-02-14 19:20:00|1991.61|1991.31|1991.26|1990.96|1991.79|1991.46|1991.15|1990.85|228
1707938700000|2024-02-14 19:25:00|1991.15|1990.85|1990.77|1990.47|1991.22|1990.92|1990.45|1990.04|340
1707939000000|2024-02-14 19:30:00|1990.79|1990.49|1990.72|1990.42|1991.2|1990.86|1990.67|1990.31|319
1707939300000|2024-02-14 19:35:00|1990.82|1990.32|1990.58|1990.28|1990.83|1990.44|1990.49|1990.19|237
1707939600000|2024-02-14 19:40:00|1990.61|1990.31|1990.05|1989.75|1990.69|1990.31|1990.03|1989.69|260
1707939900000|2024-02-14 19:45:00|1990.04|1989.74|1990.33|1990.03|1990.43|1990.05|1989.97|1989.63|271
1707940200000|2024-02-14 19:50:00|1990.25|1989.95|1991.51|1991.21|1991.68|1991.29|1990.25|1989.88|327
1707940500000|2024-02-14 19:55:00|1991.46|1991.16|1992.09|1991.59|1992.2|1991.81|1991.36|1990.96|321
1707940800000|2024-02-14 20:00:00|1991.99|1991.69|1991.5|1991.2|1992.14|1991.77|1991.46|1991.16|383
1707941100000|2024-02-14 20:05:00|1991.51|1991.21|1991.48|1991.18|1991.71|1991.34|1991.2|1990.86|256
1707941400000|2024-02-14 20:10:00|1991.49|1991.19|1991.49|1991.19|1991.75|1991.38|1991.38|1991.05|353
1707941700000|2024-02-14 20:15:00|1991.45|1991.15|1990.71|1990.41|1991.75|1991.4|1990.64|1990.31|379
1707942000000|2024-02-14 20:20:00|1990.72|1990.42|1990.29|1989.99|1990.73|1990.42|1990.1|1989.71|423
1707942300000|2024-02-14 20:25:00|1990.31|1990.01|1990.45|1990.15|1990.64|1990.23|1990.1|1989.71|446
1707942600000|2024-02-14 20:30:00|1990.46|1990.16|1990|1989.7|1990.56|1990.17|1989.86|1989.51|393
1707942900000|2024-02-14 20:35:00|1990.04|1989.74|1990.95|1990.65|1991.07|1990.72|1990.02|1989.72|388
1707943200000|2024-02-14 20:40:00|1990.94|1990.64|1991.13|1990.83|1991.24|1990.9|1990.91|1990.51|240
1707943500000|2024-02-14 20:45:00|1991.14|1990.84|1991.1|1990.8|1991.25|1990.92|1990.84|1990.54|257
1707943800000|2024-02-14 20:50:00|1991.09|1990.79|1991.31|1991.01|1991.32|1991.02|1991.01|1990.64|329
1707944100000|2024-02-14 20:55:00|1991.32|1991.02|1991.32|1991.02|1991.54|1991.17|1991.1|1990.8|350
1707944400000|2024-02-14 21:00:00|1991.07|1990.77|1990.86|1990.56|1991.33|1991.03|1990.72|1990.25|368
1707944700000|2024-02-14 21:05:00|1990.89|1990.59|1990.83|1990.53|1991.06|1990.76|1990.61|1990.21|211
1707945000000|2024-02-14 21:10:00|1990.82|1990.52|1990.97|1990.67|1990.97|1990.67|1990.61|1990.25|220
1707945300000|2024-02-14 21:15:00|1990.96|1990.66|1990.9|1990.6|1991.1|1990.76|1990.78|1990.39|155
1707945600000|2024-02-14 21:20:00|1990.89|1990.59|1990.83|1990.53|1991.23|1990.93|1990.79|1990.36|174
1707945900000|2024-02-14 21:25:00|1990.82|1990.52|1990.81|1990.51|1990.96|1990.62|1990.67|1990.25|135
1707946200000|2024-02-14 21:30:00|1990.8|1990.5|1991.2|1990.9|1991.52|1991.1|1990.72|1990.37|194
1707946500000|2024-02-14 21:35:00|1991.21|1990.91|1991.63|1991.13|1991.81|1991.4|1991|1990.6|248
1707946800000|2024-02-14 21:40:00|1991.62|1991.12|1992.03|1991.73|1992.32|1991.91|1991.42|1991.06|238
1707947100000|2024-02-14 21:45:00|1992.13|1991.63|1992.91|1992.41|1992.97|1992.53|1991.85|1991.46|337
1707947400000|2024-02-14 21:50:00|1992.92|1992.42|1992.5|1992|1993.21|1992.88|1992.1|1991.68|303
1707947700000|2024-02-14 21:55:00|1992.43|1992.13|1992.54|1992.04|1992.88|1992.24|1992.2|1988.2|205
1707951600000|2024-02-14 23:00:00|1993.25|1992.75|1993.5|1993|1995.68|1993.42|1991.66|1986.66|81
1707951900000|2024-02-14 23:05:00|1993.55|1993.05|1993.42|1992.92|1993.82|1993.32|1993.2|1992.77|147
1707952200000|2024-02-14 23:10:00|1993.41|1992.91|1993.47|1993.17|1993.9|1993.5|1992.88|1992.48|169
1707952500000|2024-02-14 23:15:00|1993.75|1993.25|1993.17|1992.87|1993.81|1993.4|1993.17|1992.86|187
1707952800000|2024-02-14 23:20:00|1993.26|1992.76|1993.47|1992.97|1993.69|1993.28|1993.07|1992.74|111
1707953100000|2024-02-14 23:25:00|1993.56|1993.06|1993.27|1992.77|1993.8|1993.3|1993.1|1992.77|132
1707953400000|2024-02-14 23:30:00|1993.21|1992.91|1993.83|1993.33|1993.88|1993.38|1993.05|1992.55|150
1707953700000|2024-02-14 23:35:00|1993.82|1993.32|1993.53|1993.03|1993.95|1993.55|1993.43|1993.03|193
1707954000000|2024-02-14 23:40:00|1993.55|1993.25|1993.66|1993.16|1993.92|1993.46|1993.48|1993.08|110
1707954300000|2024-02-14 23:45:00|1993.53|1993.23|1993.48|1992.98|1994.06|1993.66|1993.33|1992.98|312
1707954600000|2024-02-14 23:50:00|1993.36|1993.06|1993.7|1993.2|1994.06|1993.56|1993.28|1992.9|236
1707954900000|2024-02-14 23:55:00|1993.74|1993.24|1994.05|1993.55|1994.16|1993.78|1993.7|1993.2|184
1707955200000|2024-02-15 00:00:00|1994.01|1993.71|1993.98|1993.48|1994.21|1993.81|1993.75|1993.25|244
1707955500000|2024-02-15 00:05:00|1993.97|1993.47|1993.96|1993.46|1994.29|1993.87|1993.69|1993.19|316
1707955800000|2024-02-15 00:10:00|1993.89|1993.59|1993.76|1993.26|1994.11|1993.71|1993.66|1993.26|170
1707956100000|2024-02-15 00:15:00|1993.8|1993.5|1994.29|1993.79|1994.36|1993.86|1993.74|1993.34|182
1707956400000|2024-02-15 00:20:00|1994.3|1993.8|1994.01|1993.51|1994.42|1993.97|1993.9|1993.51|154
1707956700000|2024-02-15 00:25:00|1993.8|1993.5|1993.21|1992.91|1994.01|1993.61|1993.2|1992.9|214
1707957000000|2024-02-15 00:30:00|1993.33|1992.83|1993.46|1993.16|1993.79|1993.37|1992.79|1992.4|472
1707957300000|2024-02-15 00:35:00|1993.56|1993.06|1994.08|1993.78|1994.21|1993.87|1993.27|1992.85|342
1707957600000|2024-02-15 00:40:00|1994.17|1993.67|1994.2|1993.9|1994.42|1994|1993.92|1993.49|421
1707957900000|2024-02-15 00:45:00|1994.29|1993.79|1994.02|1993.72|1994.65|1994.25|1993.74|1993.36|460
1707958200000|2024-02-15 00:50:00|1994.03|1993.73|1993.77|1993.27|1994.28|1993.88|1993.25|1992.85|482
1707958500000|2024-02-15 00:55:00|1993.67|1993.37|1994.02|1993.52|1994.16|1993.76|1993.63|1993.23|400
1707958800000|2024-02-15 01:00:00|1993.89|1993.59|1993.86|1993.56|1994.63|1994.24|1993.85|1993.47|523
1707959100000|2024-02-15 01:05:00|1993.96|1993.46|1993.38|1993.08|1993.96|1993.55|1992.95|1992.56|484
1707959400000|2024-02-15 01:10:00|1993.48|1992.98|1993.5|1993|1993.81|1993.51|1993.15|1992.72|405
1707959700000|2024-02-15 01:15:00|1993.54|1993.04|1993.97|1993.47|1994.04|1993.63|1993.25|1992.82|366
1707960000000|2024-02-15 01:20:00|1993.95|1993.45|1993.76|1993.26|1994.06|1993.63|1993.4|1993|325
1707960300000|2024-02-15 01:25:00|1993.77|1993.27|1993.26|1992.76|1993.78|1993.33|1992.89|1992.5|388
1707960600000|2024-02-15 01:30:00|1993.17|1992.87|1993|1992.5|1993.4|1993.01|1992.79|1992.4|380
1707960900000|2024-02-15 01:35:00|1992.99|1992.49|1992.7|1992.4|1993.41|1993.11|1992.66|1992.25|424
1707961200000|2024-02-15 01:40:00|1992.79|1992.49|1992.72|1992.42|1993.05|1992.63|1992.5|1992.1|387
1707961500000|2024-02-15 01:45:00|1992.71|1992.41|1993.25|1992.75|1993.29|1992.91|1992.56|1992.2|364
1707961800000|2024-02-15 01:50:00|1993.29|1992.79|1993.3|1993|1993.51|1993.11|1993|1992.6|348
1707962100000|2024-02-15 01:55:00|1993.31|1993.01|1992.78|1992.48|1993.5|1993.1|1992.75|1992.4|312
1707962400000|2024-02-15 02:00:00|1992.76|1992.46|1992.52|1992.22|1992.91|1992.51|1992.34|1991.96|321
1707962700000|2024-02-15 02:05:00|1992.47|1992.17|1993.2|1992.9|1993.51|1993.11|1992.37|1992|427
1707963000000|2024-02-15 02:10:00|1993.21|1992.91|1993|1992.7|1993.45|1993.04|1992.73|1992.38|485
1707963300000|2024-02-15 02:15:00|1993.1|1992.6|1993.45|1992.95|1993.45|1993.06|1992.83|1992.45|272
1707963600000|2024-02-15 02:20:00|1993.48|1992.98|1993.35|1993.05|1993.5|1993.1|1993.05|1992.69|246
1707963900000|2024-02-15 02:25:00|1993.36|1993.06|1993.12|1992.82|1993.81|1993.44|1993.12|1992.64|257
1707964200000|2024-02-15 02:30:00|1993.11|1992.81|1993.11|1992.61|1993.25|1992.82|1992.82|1992.41|214
1707964500000|2024-02-15 02:35:00|1993.01|1992.71|1993.68|1993.18|1993.9|1993.53|1992.97|1992.51|355
1707964800000|2024-02-15 02:40:00|1993.64|1993.14|1993.64|1993.34|1993.76|1993.36|1993.25|1992.85|159
1707965100000|2024-02-15 02:45:00|1993.74|1993.24|1993.5|1993|1993.81|1993.43|1993.3|1992.89|166
1707965400000|2024-02-15 02:50:00|1993.43|1992.93|1993.46|1992.96|1993.62|1993.22|1993.25|1992.88|193
1707965700000|2024-02-15 02:55:00|1993.48|1992.98|1993.31|1993.01|1993.64|1993.24|1993.15|1992.7|258
1707966000000|2024-02-15 03:00:00|1993.32|1993.02|1993.34|1993.04|1993.51|1993.1|1993.07|1992.7|223
1707966300000|2024-02-15 03:05:00|1993.35|1992.85|1993.21|1992.91|1993.61|1993.25|1992.92|1992.53|242
1707966600000|2024-02-15 03:10:00|1993.31|1992.81|1993.09|1992.79|1993.36|1992.95|1992.83|1992.43|213
1707966900000|2024-02-15 03:15:00|1993.12|1992.82|1993|1992.5|1993.26|1992.9|1992.84|1992.42|162
1707967200000|2024-02-15 03:20:00|1992.99|1992.49|1992.76|1992.26|1993.3|1992.9|1992.26|1991.86|396
1707967500000|2024-02-15 03:25:00|1992.77|1992.27|1992.27|1991.97|1993.01|1992.62|1992.25|1991.91|274
1707967800000|2024-02-15 03:30:00|1992.28|1991.98|1992.45|1991.95|1992.72|1992.32|1992.15|1991.74|306
1707968100000|2024-02-15 03:35:00|1992.39|1992.09|1992.31|1992.01|1992.57|1992.26|1992.05|1991.68|223
1707968400000|2024-02-15 03:40:00|1992.32|1992.02|1992.46|1991.96|1992.63|1992.33|1992.23|1991.8|208
1707968700000|2024-02-15 03:45:00|1992.45|1991.95|1990.85|1990.55|1992.45|1991.97|1990.54|1990.23|380
1707969000000|2024-02-15 03:50:00|1990.84|1990.54|1990.76|1990.46|1991.4|1990.95|1990.72|1990.33|292
1707969300000|2024-02-15 03:55:00|1990.75|1990.45|1991.01|1990.71|1991.26|1990.85|1990.54|1990.04|286
1707969600000|2024-02-15 04:00:00|1991.03|1990.73|1991.69|1991.19|1991.78|1991.35|1990.64|1990.32|352
1707969900000|2024-02-15 04:05:00|1991.61|1991.11|1991.62|1991.12|1991.89|1991.53|1991.3|1990.95|220
1707970200000|2024-02-15 04:10:00|1991.61|1991.11|1992.03|1991.53|1992.09|1991.59|1991.37|1991|200
1707970500000|2024-02-15 04:15:00|1992.02|1991.52|1991.56|1991.06|1992.09|1991.59|1991.45|1991.05|192
1707970800000|2024-02-15 04:20:00|1991.58|1991.08|1991.37|1991.07|1991.62|1991.21|1991.23|1990.85|177
1707971100000|2024-02-15 04:25:00|1991.36|1991.06|1991.65|1991.35|1991.87|1991.47|1991.3|1991|244
1707971400000|2024-02-15 04:30:00|1991.66|1991.36|1991.7|1991.4|1991.85|1991.5|1991.55|1991.15|114
1707971700000|2024-02-15 04:35:00|1991.67|1991.37|1992.03|1991.73|1992.25|1991.85|1991.6|1991.24|217
1707972000000|2024-02-15 04:40:00|1992.01|1991.71|1991.61|1991.31|1992.31|1991.91|1991.59|1991.23|161
1707972300000|2024-02-15 04:45:00|1991.74|1991.24|1991.99|1991.69|1992.11|1991.72|1991.59|1991.2|189
1707972600000|2024-02-15 04:50:00|1991.98|1991.68|1992.17|1991.87|1992.32|1991.95|1991.9|1991.5|152
1707972900000|2024-02-15 04:55:00|1992.16|1991.86|1992.25|1991.95|1992.54|1992.11|1992.06|1991.65|176
1707973200000|2024-02-15 05:00:00|1992.37|1991.87|1992.91|1992.41|1992.91|1992.52|1992.12|1991.73|216
1707973500000|2024-02-15 05:05:00|1992.8|1992.5|1992.64|1992.34|1992.95|1992.65|1992.43|1992.05|199
1707973800000|2024-02-15 05:10:00|1992.72|1992.42|1992.65|1992.35|1992.9|1992.55|1992.11|1991.73|240
1707974100000|2024-02-15 05:15:00|1992.7|1992.4|1992.6|1992.3|1992.85|1992.5|1992.31|1991.92|256
1707974400000|2024-02-15 05:20:00|1992.59|1992.29|1992.4|1992.1|1992.7|1992.3|1992.29|1991.87|142
1707974700000|2024-02-15 05:25:00|1992.39|1992.09|1992.7|1992.4|1992.81|1992.43|1992.3|1991.9|198
1707975000000|2024-02-15 05:30:00|1992.71|1992.41|1992.81|1992.51|1993.05|1992.66|1992.6|1992.21|237
1707975300000|2024-02-15 05:35:00|1992.8|1992.5|1992.89|1992.59|1993.24|1992.86|1992.8|1992.41|212
1707975600000|2024-02-15 05:40:00|1992.88|1992.58|1992.5|1992.2|1992.95|1992.63|1992.48|1992.14|146
1707975900000|2024-02-15 05:45:00|1992.54|1992.24|1992.2|1991.9|1992.66|1992.31|1992.1|1991.7|147
1707976200000|2024-02-15 05:50:00|1992.24|1991.94|1992.4|1991.9|1992.54|1992.19|1992.21|1991.85|149
1707976500000|2024-02-15 05:55:00|1992.46|1991.96|1992.33|1991.83|1992.62|1992.17|1991.99|1991.61|259
1707976800000|2024-02-15 06:00:00|1992.34|1991.84|1992.55|1992.05|1992.98|1992.55|1991.97|1991.5|309
1707977100000|2024-02-15 06:05:00|1992.56|1992.06|1992.64|1992.34|1993.43|1993.09|1992.4|1991.94|249
1707977400000|2024-02-15 06:10:00|1992.74|1992.24|1992.94|1992.44|1993.24|1992.83|1992.68|1992.24|177
1707977700000|2024-02-15 06:15:00|1993|1992.5|1992.97|1992.47|1993.07|1992.7|1992.52|1992.14|226
1707978000000|2024-02-15 06:20:00|1993.06|1992.56|1993.69|1993.39|1993.8|1993.44|1992.89|1992.44|243
1707978300000|2024-02-15 06:25:00|1993.79|1993.29|1992.26|1991.96|1993.79|1993.43|1991.9|1991.51|467
1707978600000|2024-02-15 06:30:00|1992.25|1991.95|1993.1|1992.8|1993.14|1992.83|1991.77|1991.4|432
1707978900000|2024-02-15 06:35:00|1993.12|1992.82|1993.16|1992.66|1993.56|1993.2|1992.93|1992.53|173
1707979200000|2024-02-15 06:40:00|1993.15|1992.65|1993.19|1992.89|1993.46|1993.06|1993|1992.6|162
1707979500000|2024-02-15 06:45:00|1993.2|1992.9|1993.49|1993.19|1993.5|1993.19|1992.91|1992.51|289
1707979800000|2024-02-15 06:50:00|1993.5|1993.2|1993.2|1992.9|1993.64|1993.27|1993.17|1992.8|207
1707980100000|2024-02-15 06:55:00|1993.18|1992.88|1993.48|1993.18|1993.72|1993.36|1992.88|1992.49|244
1707980400000|2024-02-15 07:00:00|1993.5|1993.2|1993.18|1992.88|1993.5|1993.2|1992.44|1992|603
1707980700000|2024-02-15 07:05:00|1993.19|1992.89|1993.4|1993.1|1993.63|1993.17|1992.61|1992.31|457
1707981000000|2024-02-15 07:10:00|1993.42|1993.12|1993.26|1992.96|1993.54|1993.22|1993.26|1992.9|337
1707981300000|2024-02-15 07:15:00|1993.27|1992.97|1993.35|1993.05|1993.63|1993.33|1993.21|1992.82|305
1707981600000|2024-02-15 07:20:00|1993.33|1993.03|1993.59|1993.29|1993.75|1993.37|1992.86|1992.51|402
1707981900000|2024-02-15 07:25:00|1993.69|1993.19|1994.22|1993.92|1994.4|1994.02|1993.1|1992.71|443
1707982200000|2024-02-15 07:30:00|1994.46|1993.96|1993.61|1993.31|1995.12|1994.7|1993.58|1993.18|586
1707982500000|2024-02-15 07:35:00|1993.85|1993.35|1993.39|1992.89|1994.5|1994.08|1993.26|1992.87|603
1707982800000|2024-02-15 07:40:00|1993.46|1992.96|1993.66|1993.16|1993.74|1993.34|1993.22|1992.8|388
1707983100000|2024-02-15 07:45:00|1993.55|1993.25|1993.47|1993.17|1993.92|1993.51|1993.18|1992.87|401
1707983400000|2024-02-15 07:50:00|1993.56|1993.06|1994.13|1993.83|1994.17|1993.84|1993.23|1992.86|387
1707983700000|2024-02-15 07:55:00|1994.14|1993.84|1994.13|1993.83|1994.63|1994.28|1993.85|1993.47|381
1707984000000|2024-02-15 08:00:00|1994.07|1993.77|1994.23|1993.93|1994.52|1994.12|1993.71|1993.41|564
1707984300000|2024-02-15 08:05:00|1994.21|1993.91|1994.96|1994.46|1995.16|1994.86|1994.2|1993.89|541
1707984600000|2024-02-15 08:10:00|1994.93|1994.63|1995.39|1995.09|1995.77|1995.38|1994.73|1994.37|496
1707984900000|2024-02-15 08:15:00|1995.38|1995.08|1995.73|1995.43|1996.24|1995.94|1995.36|1994.97|463
1707985200000|2024-02-15 08:20:00|1995.7|1995.4|1995.83|1995.53|1996.03|1995.73|1995.31|1994.97|452
1707985500000|2024-02-15 08:25:00|1995.8|1995.5|1995.65|1995.35|1995.99|1995.63|1995.31|1995.01|588
1707985800000|2024-02-15 08:30:00|1995.62|1995.32|1995.75|1995.45|1995.84|1995.48|1995.11|1994.73|508
1707986100000|2024-02-15 08:35:00|1995.76|1995.46|1995.66|1995.36|1995.94|1995.56|1995.28|1994.91|367
1707986400000|2024-02-15 08:40:00|1995.59|1995.29|1995.17|1994.87|1995.71|1995.36|1994.43|1994.13|583
1707986700000|2024-02-15 08:45:00|1995.16|1994.86|1995.44|1995.14|1995.52|1995.17|1995.06|1994.73|259
1707987000000|2024-02-15 08:50:00|1995.39|1995.09|1995.25|1994.95|1995.55|1995.16|1994.9|1994.47|310
1707987300000|2024-02-15 08:55:00|1995.34|1994.84|1995.43|1995.13|1995.55|1995.15|1995.08|1994.69|336
1707987600000|2024-02-15 09:00:00|1995.45|1995.15|1995.07|1994.77|1995.46|1995.15|1995.04|1994.64|273
1707987900000|2024-02-15 09:05:00|1995.08|1994.78|1995.14|1994.84|1995.45|1995.08|1994.89|1994.48|283
1707988200000|2024-02-15 09:10:00|1995.13|1994.83|1994.71|1994.21|1995.25|1994.88|1994.51|1994.11|300
1707988500000|2024-02-15 09:15:00|1994.6|1994.3|1994.47|1994.17|1995.07|1994.71|1994.36|1993.98|276
1707988800000|2024-02-15 09:20:00|1994.46|1994.16|1994.89|1994.39|1994.91|1994.51|1994.05|1993.65|344
1707989100000|2024-02-15 09:25:00|1994.85|1994.35|1995.21|1994.71|1995.25|1994.95|1994.48|1994.09|310
1707989400000|2024-02-15 09:30:00|1995.23|1994.73|1994.94|1994.64|1995.23|1994.86|1994.66|1994.28|306
1707989700000|2024-02-15 09:35:00|1994.95|1994.65|1995.65|1995.15|1995.65|1995.15|1994.85|1994.49|240
1707990000000|2024-02-15 09:40:00|1995.48|1995.18|1996.09|1995.79|1996.35|1996.01|1995.38|1994.97|357
1707990300000|2024-02-15 09:45:00|1996.11|1995.81|1996.3|1996|1996.7|1996.32|1995.66|1995.26|316
1707990600000|2024-02-15 09:50:00|1996.37|1996.07|1996.14|1995.84|1996.52|1996.07|1996.05|1995.65|257
1707990900000|2024-02-15 09:55:00|1996.09|1995.79|1996.62|1996.32|1997.05|1996.69|1996.06|1995.65|325
1707991200000|2024-02-15 10:00:00|1996.61|1996.31|1996.54|1996.24|1996.9|1996.59|1996.43|1996.03|322
1707991500000|2024-02-15 10:05:00|1996.65|1996.15|1996.38|1996.08|1996.66|1996.28|1996.23|1995.83|262
1707991800000|2024-02-15 10:10:00|1996.37|1996.07|1996.74|1996.44|1996.85|1996.49|1996.24|1995.93|225
1707992100000|2024-02-15 10:15:00|1996.75|1996.45|1996.73|1996.43|1996.85|1996.51|1996.28|1995.93|219
1707992400000|2024-02-15 10:20:00|1996.71|1996.41|1996.52|1996.22|1996.88|1996.54|1996.4|1996.08|168
1707992700000|2024-02-15 10:25:00|1996.51|1996.21|1997.03|1996.53|1997.07|1996.73|1996.43|1996.1|194
1707993000000|2024-02-15 10:30:00|1997.04|1996.54|1996.89|1996.59|1997.46|1997.14|1996.79|1996.41|416
1707993300000|2024-02-15 10:35:00|1996.9|1996.6|1996.89|1996.59|1997.14|1996.69|1996.32|1996|315
1707993600000|2024-02-15 10:40:00|1996.88|1996.58|1997.83|1997.33|1997.86|1997.53|1996.88|1996.58|336
1707993900000|2024-02-15 10:45:00|1997.66|1997.36|1997.53|1997.23|1998.25|1997.91|1997.22|1996.92|371
1707994200000|2024-02-15 10:50:00|1997.52|1997.22|1996.49|1996.19|1997.52|1997.22|1996.34|1996.03|354
1707994500000|2024-02-15 10:55:00|1996.48|1996.18|1996.2|1995.9|1997.03|1996.59|1995.94|1995.55|418
1707994800000|2024-02-15 11:00:00|1996.19|1995.89|1996.53|1996.23|1996.61|1996.24|1995.99|1995.68|339
1707995100000|2024-02-15 11:05:00|1996.52|1996.22|1996.62|1996.32|1997.01|1996.69|1996.35|1996.01|266
1707995400000|2024-02-15 11:10:00|1996.63|1996.33|1996.39|1996.09|1997.05|1996.69|1996.38|1995.99|263
1707995700000|2024-02-15 11:15:00|1996.48|1995.98|1996.53|1996.23|1996.91|1996.6|1996.21|1995.87|318
1707996000000|2024-02-15 11:20:00|1996.54|1996.24|1996.32|1996.02|1996.95|1996.62|1996.2|1995.8|212
1707996300000|2024-02-15 11:25:00|1996.33|1996.03|1996.49|1996.19|1996.96|1996.54|1996.32|1996|270
1707996600000|2024-02-15 11:30:00|1996.52|1996.22|1996.38|1996.08|1996.6|1996.22|1996.12|1995.7|253
1707996900000|2024-02-15 11:35:00|1996.39|1996.09|1997.09|1996.79|1997.11|1996.81|1996.25|1995.88|317
1707997200000|2024-02-15 11:40:00|1997.1|1996.8|1997.31|1997.01|1997.7|1997.4|1997.09|1996.74|283
1707997500000|2024-02-15 11:45:00|1997.3|1997|1998.04|1997.74|1998.47|1998.07|1997.28|1996.98|403
1707997800000|2024-02-15 11:50:00|1998.05|1997.75|1997.76|1997.46|1998.1|1997.76|1997.67|1997.24|316
1707998100000|2024-02-15 11:55:00|1997.75|1997.45|1997.74|1997.44|1998.25|1997.85|1997.7|1997.35|272
1707998400000|2024-02-15 12:00:00|1997.72|1997.42|1996.78|1996.28|1998.14|1997.73|1996.62|1996.27|490
1707998700000|2024-02-15 12:05:00|1996.69|1996.39|1997.27|1996.77|1997.3|1996.92|1996.62|1996.27|323
1707999000000|2024-02-15 12:10:00|1997.28|1996.78|1997.43|1997.13|1997.6|1997.23|1996.92|1996.62|249
1707999300000|2024-02-15 12:15:00|1997.42|1997.12|1997.66|1997.36|1997.87|1997.52|1997.32|1996.97|205
1707999600000|2024-02-15 12:20:00|1997.71|1997.41|1996.88|1996.58|1998.42|1998.04|1996.72|1996.32|477
1707999900000|2024-02-15 12:25:00|1996.89|1996.59|1997.75|1997.45|1997.9|1997.6|1996.73|1996.31|370
1708000200000|2024-02-15 12:30:00|1997.77|1997.47|1997.48|1997.18|1997.98|1997.68|1997.17|1996.83|385
1708000500000|2024-02-15 12:35:00|1997.58|1997.08|1998.05|1997.75|1998.29|1997.99|1997.17|1996.87|305
1708000800000|2024-02-15 12:40:00|1998.15|1997.65|1998.7|1998.4|1998.74|1998.44|1998.09|1997.65|415
1708001100000|2024-02-15 12:45:00|1998.62|1998.32|1999.12|1998.62|1999.3|1998.97|1998.19|1997.83|464
1708001400000|2024-02-15 12:50:00|1999.01|1998.71|1998.28|1997.98|1999.22|1998.92|1997.72|1997.32|447
1708001700000|2024-02-15 12:55:00|1998.29|1997.99|1998.27|1997.77|1998.94|1998.55|1997.87|1997.5|460
1708002000000|2024-02-15 13:00:00|1998.28|1997.78|1998.05|1997.75|1999.22|1998.92|1997.85|1997.47|613
1708002300000|2024-02-15 13:05:00|1998.15|1997.65|1998.13|1997.83|1998.5|1998.15|1997.64|1997.24|546
1708002600000|2024-02-15 13:10:00|1998.12|1997.82|1999.01|1998.71|1999.12|1998.74|1997.92|1997.62|537
1708002900000|2024-02-15 13:15:00|1999.12|1998.62|1998.86|1998.56|1999.26|1998.92|1998.53|1998.13|630
1708003200000|2024-02-15 13:20:00|1998.88|1998.58|1998.9|1998.6|2000.55|2000.18|1998.24|1997.83|995
1708003500000|2024-02-15 13:25:00|1998.92|1998.62|1999.35|1998.85|2000.54|2000.24|1998.86|1998.55|996
1708003800000|2024-02-15 13:30:00|1999.33|1998.83|1996.03|1995.73|2004.62|2004.12|1995.86|1995.56|2021
1708004100000|2024-02-15 13:35:00|1996.15|1995.85|2002.34|2002.04|2002.49|2002.14|1996.03|1995.53|1856
1708004400000|2024-02-15 13:40:00|2002.29|2001.99|2003.58|2003.28|2003.95|2003.6|2000.97|2000.59|1582
1708004700000|2024-02-15 13:45:00|2003.67|2003.37|2002.34|2002.04|2004.11|2003.75|2001.87|2001.52|1423
1708005000000|2024-02-15 13:50:00|2002.3|2002|2002.26|2001.96|2003.83|2003.53|2001.42|2001.01|1253
1708005300000|2024-02-15 13:55:00|2002.27|2001.97|2004|2003.7|2004.06|2003.76|2001.77|2001.41|1363
1708005600000|2024-02-15 14:00:00|2004.01|2003.71|2003.01|2002.51|2004.04|2003.74|2001.7|2001.4|1230
1708005900000|2024-02-15 14:05:00|2002.9|2002.6|2002.25|2001.95|2003.3|2003|2001.96|2001.66|1249
1708006200000|2024-02-15 14:10:00|2002.17|2001.87|2002.94|2002.64|2003.6|2003.3|2001.77|2001.4|1050
1708006500000|2024-02-15 14:15:00|2002.98|2002.68|2004.15|2003.85|2005.02|2004.72|2002.95|2002.58|1343
1708006800000|2024-02-15 14:20:00|2004.01|2003.71|2003.1|2002.8|2004.63|2004.33|2003.06|2002.62|1111
1708007100000|2024-02-15 14:25:00|2002.94|2002.64|2004.11|2003.81|2004.3|2003.99|2002.33|2001.94|998
1708007400000|2024-02-15 14:30:00|2004.17|2003.87|2007.79|2007.49|2008.4|2008.1|2003.21|2002.91|1683
1708007700000|2024-02-15 14:35:00|2007.78|2007.48|2006.49|2006.19|2008.5|2008.2|2006.31|2006.01|1441
1708008000000|2024-02-15 14:40:00|2006.5|2006.2|2005.62|2005.32|2007.68|2007.34|2005.1|2004.8|1286
1708008300000|2024-02-15 14:45:00|2005.57|2005.27|2003.08|2002.78|2005.72|2005.42|2002.77|2002.47|1407
1708008600000|2024-02-15 14:50:00|2003.02|2002.72|2004.27|2003.97|2005.32|2005.01|2002.23|2001.93|1413
1708008900000|2024-02-15 14:55:00|2004.29|2003.99|2004.06|2003.56|2005.1|2004.76|2003.75|2003.4|995
1708009200000|2024-02-15 15:00:00|2003.97|2003.67|2004.12|2003.82|2005.7|2005.3|2002.91|2002.55|1300
1708009500000|2024-02-15 15:05:00|2004.11|2003.81|2005.22|2004.92|2005.24|2004.94|2003.57|2003.24|1237
1708009800000|2024-02-15 15:10:00|2005.25|2004.95|2006.25|2005.75|2007.09|2006.79|2004.6|2004.3|1263
1708010100000|2024-02-15 15:15:00|2006.26|2005.76|2006.32|2006.02|2006.89|2006.59|2005.64|2005.28|991
1708010400000|2024-02-15 15:20:00|2006.39|2006.09|2007.23|2006.93|2008.21|2007.86|2005.11|2004.76|1163
1708010700000|2024-02-15 15:25:00|2007.24|2006.94|2006.73|2006.43|2008.37|2008.03|2006.57|2006.2|1128
1708011000000|2024-02-15 15:30:00|2006.79|2006.49|2005.05|2004.75|2007.18|2006.79|2004.66|2004.36|1032
1708011300000|2024-02-15 15:35:00|2005.06|2004.76|2002.27|2001.97|2005.25|2004.85|2001.2|2000.9|1169
1708011600000|2024-02-15 15:40:00|2002.32|2002.02|2001.66|2001.36|2002.8|2002.39|2001.03|2000.61|1186
1708011900000|2024-02-15 15:45:00|2001.67|2001.37|2001.42|2001.12|2002.75|2002.41|2001.16|2000.81|1035
1708012200000|2024-02-15 15:50:00|2001.41|2001.11|2000.99|2000.69|2001.57|2001.18|2000.04|1999.67|1118
1708012500000|2024-02-15 15:55:00|2000.96|2000.66|2001.03|2000.73|2001.84|2001.54|2000.49|2000.19|952
1708012800000|2024-02-15 16:00:00|2001.02|2000.72|1999.94|1999.64|2001.44|2001.13|1999.8|1999.47|1049
1708013100000|2024-02-15 16:05:00|1999.84|1999.54|2000.97|2000.67|2001.49|2001.11|1999.8|1999.5|912
1708013400000|2024-02-15 16:10:00|2001.03|2000.73|2000.69|2000.39|2001.83|2001.43|2000.48|2000.18|927
1708013700000|2024-02-15 16:15:00|2000.85|2000.55|2000.46|2000.16|2000.98|2000.56|2000.17|1999.76|898
1708014000000|2024-02-15 16:20:00|2000.47|2000.17|2001.11|2000.81|2001.76|2001.38|2000.08|1999.76|768
1708014300000|2024-02-15 16:25:00|2001.04|2000.74|1999.6|1999.3|2001.15|2000.74|1999.15|1998.81|829
1708014600000|2024-02-15 16:30:00|1999.63|1999.33|1999.81|1999.51|2000.38|2000.03|1999.07|1998.77|728
1708014900000|2024-02-15 16:35:00|1999.92|1999.42|2000.93|2000.63|2001.42|2001.02|1999.81|1999.42|641
1708015200000|2024-02-15 16:40:00|2000.88|2000.58|1999.92|1999.62|2001|2000.61|1999.91|1999.52|701
1708015500000|2024-02-15 16:45:00|1999.93|1999.63|1999.34|1999.04|2000.49|2000.13|1999.13|1998.83|747
1708015800000|2024-02-15 16:50:00|1999.33|1999.03|1999.04|1998.74|1999.76|1999.46|1998.65|1998.33|729
1708016100000|2024-02-15 16:55:00|1999.05|1998.75|2000.52|2000.02|2000.52|2000.21|1998.83|1998.51|666
1708016400000|2024-02-15 17:00:00|2000.37|2000.07|2001.56|2001.26|2002|2001.62|2000.32|2000.01|769
1708016700000|2024-02-15 17:05:00|2001.61|2001.31|2001.81|2001.51|2002.84|2002.47|2001.53|2001.2|649
1708017000000|2024-02-15 17:10:00|2001.82|2001.52|2001.35|2001.05|2002.02|2001.67|2001.1|2000.75|653
1708017300000|2024-02-15 17:15:00|2001.31|2001.01|2001.77|2001.47|2001.8|2001.47|2000.83|2000.5|499
1708017600000|2024-02-15 17:20:00|2001.76|2001.46|2002.56|2002.26|2002.79|2002.39|2001.54|2001.19|557
1708017900000|2024-02-15 17:25:00|2002.6|2002.3|2002.06|2001.76|2002.64|2002.31|2001.83|2001.49|433
1708018200000|2024-02-15 17:30:00|2002.17|2001.87|2002.66|2002.16|2002.86|2002.45|2002.04|2001.6|451
1708018500000|2024-02-15 17:35:00|2002.7|2002.2|2002.99|2002.69|2003.41|2003.01|2002.49|2002.12|458
1708018800000|2024-02-15 17:40:00|2003.01|2002.51|2002.85|2002.55|2003.23|2002.84|2002.51|2002.15|454
1708019100000|2024-02-15 17:45:00|2002.95|2002.45|2002.91|2002.61|2003.18|2002.8|2002.72|2002.34|492
1708019400000|2024-02-15 17:50:00|2002.83|2002.53|2004.47|2004.17|2004.59|2004.29|2002.7|2002.39|609
1708019700000|2024-02-15 17:55:00|2004.48|2004.18|2003.93|2003.43|2004.92|2004.55|2003.73|2003.43|658
1708020000000|2024-02-15 18:00:00|2003.89|2003.59|2003.84|2003.54|2005.18|2004.82|2003.75|2003.37|680
1708020300000|2024-02-15 18:05:00|2003.83|2003.53|2004.22|2003.72|2004.46|2004.09|2003.73|2003.34|594
1708020600000|2024-02-15 18:10:00|2004.12|2003.82|2004.34|2004.04|2004.83|2004.43|2004.11|2003.66|603
1708020900000|2024-02-15 18:15:00|2004.32|2004.02|2003.6|2003.3|2004.83|2004.52|2003.41|2003.02|596
1708021200000|2024-02-15 18:20:00|2003.7|2003.2|2003.4|2002.9|2004.44|2004.03|2003.19|2002.8|621
1708021500000|2024-02-15 18:25:00|2003.39|2002.89|2003.51|2003.01|2004.07|2003.73|2003.01|2002.71|692
1708021800000|2024-02-15 18:30:00|2003.52|2003.02|2003.2|2002.9|2003.9|2003.51|2002.92|2002.61|491
1708022100000|2024-02-15 18:35:00|2003.11|2002.81|2004.01|2003.51|2004.12|2003.75|2003.09|2002.72|387
1708022400000|2024-02-15 18:40:00|2003.91|2003.61|2004.3|2003.8|2004.71|2004.32|2003.91|2003.5|384
1708022700000|2024-02-15 18:45:00|2004.2|2003.9|2004|2003.7|2004.31|2003.91|2003.64|2003.24|254
1708023000000|2024-02-15 18:50:00|2003.99|2003.69|2004.51|2004.21|2004.82|2004.48|2003.98|2003.61|393
1708023300000|2024-02-15 18:55:00|2004.52|2004.22|2004.77|2004.47|2005.02|2004.71|2004.43|2004.09|392
1708023600000|2024-02-15 19:00:00|2004.79|2004.49|2005.45|2005.15|2005.5|2005.15|2004.51|2004.16|505
1708023900000|2024-02-15 19:05:00|2005.5|2005.2|2006.41|2006.11|2006.54|2006.24|2005.34|2004.99|570
1708024200000|2024-02-15 19:10:00|2006.42|2006.12|2005.99|2005.69|2006.77|2006.39|2005.7|2005.3|554
1708024500000|2024-02-15 19:15:00|2005.97|2005.67|2006.19|2005.89|2006.43|2006.1|2005.96|2005.58|402
1708024800000|2024-02-15 19:20:00|2006.18|2005.88|2005.29|2004.99|2006.19|2005.88|2005.21|2004.83|422
1708025100000|2024-02-15 19:25:00|2005.3|2005|2004.11|2003.81|2005.45|2005.07|2003.87|2003.5|660
1708025400000|2024-02-15 19:30:00|2004.1|2003.8|2005.55|2005.25|2005.6|2005.28|2004.1|2003.7|301
1708025700000|2024-02-15 19:35:00|2005.56|2005.26|2005.13|2004.83|2005.61|2005.26|2004.91|2004.52|416
1708026000000|2024-02-15 19:40:00|2005.14|2004.84|2005.08|2004.78|2005.33|2004.94|2004.91|2004.55|368
1708026300000|2024-02-15 19:45:00|2005.07|2004.77|2005.36|2005.06|2005.62|2005.29|2004.99|2004.66|336
1708026600000|2024-02-15 19:50:00|2005.34|2005.04|2005.24|2004.94|2005.62|2005.21|2005.09|2004.76|317
1708026900000|2024-02-15 19:55:00|2005.27|2004.97|2005.36|2005.06|2005.73|2005.3|2005.24|2004.86|398
1708027200000|2024-02-15 20:00:00|2005.3|2005|2004.39|2004.09|2005.45|2005.08|2004.39|2004.09|518
1708027500000|2024-02-15 20:05:00|2004.49|2003.99|2003.96|2003.66|2004.52|2004.12|2003.82|2003.52|420
1708027800000|2024-02-15 20:10:00|2003.88|2003.58|2003.87|2003.57|2004.3|2004|2003.72|2003.42|392
1708028100000|2024-02-15 20:15:00|2003.86|2003.56|2004.19|2003.89|2004.31|2004.01|2003.78|2003.48|267
1708028400000|2024-02-15 20:20:00|2004.2|2003.9|2003.98|2003.68|2004.65|2004.27|2003.86|2003.56|412
1708028700000|2024-02-15 20:25:00|2003.99|2003.69|2004.19|2003.89|2004.27|2003.96|2003.88|2003.58|389
1708029000000|2024-02-15 20:30:00|2004.18|2003.88|2004.88|2004.58|2004.9|2004.6|2004.12|2003.82|261
1708029300000|2024-02-15 20:35:00|2004.87|2004.57|2004.23|2003.93|2005.2|2004.9|2004.21|2003.91|400
1708029600000|2024-02-15 20:40:00|2004.22|2003.92|2004.69|2004.39|2004.99|2004.69|2004.21|2003.91|382
1708029900000|2024-02-15 20:45:00|2004.7|2004.4|2004.48|2004.18|2004.86|2004.56|2004.42|2004.12|348
1708030200000|2024-02-15 20:50:00|2004.57|2004.27|2004.63|2004.33|2004.79|2004.49|2004.34|2004|490
1708030500000|2024-02-15 20:55:00|2004.62|2004.32|2004.72|2004.22|2004.72|2004.4|2004.22|2003.88|363
1708030800000|2024-02-15 21:00:00|2004.74|2004.24|2004.38|2003.88|2004.74|2004.38|2004.17|2003.83|276
1708031100000|2024-02-15 21:05:00|2004.27|2003.97|2004.68|2004.18|2004.86|2004.42|2004.27|2003.97|197
1708031400000|2024-02-15 21:10:00|2004.61|2004.31|2004.93|2004.63|2005.04|2004.64|2004.5|2004.2|157
1708031700000|2024-02-15 21:15:00|2004.91|2004.61|2004.66|2004.36|2005.08|2004.66|2004.55|2004.18|130
1708032000000|2024-02-15 21:20:00|2004.67|2004.37|2004.18|2003.88|2004.78|2004.43|2004.13|2003.73|113
1708032300000|2024-02-15 21:25:00|2004.17|2003.87|2004.34|2004.04|2004.64|2004.24|2004.15|2003.81|107
1708032600000|2024-02-15 21:30:00|2004.35|2004.05|2004.35|2004.05|2004.56|2004.15|2004.13|2003.75|153
1708032900000|2024-02-15 21:35:00|2004.44|2003.94|2004.39|2004.09|2004.66|2004.25|2004.28|2003.89|118
1708033200000|2024-02-15 21:40:00|2004.41|2004.11|2004.63|2004.33|2004.78|2004.39|2004.27|2003.9|138
1708033500000|2024-02-15 21:45:00|2004.75|2004.25|2004.5|2004.2|2004.81|2004.4|2004.38|2003.99|132
1708033800000|2024-02-15 21:50:00|2004.51|2004.21|2004.46|2004.16|2004.81|2004.42|2004.39|2003.99|172
1708034100000|2024-02-15 21:55:00|2004.61|2004.11|2004.56|2004.06|2004.92|2004.42|2004.34|2003.88|151
1708038000000|2024-02-15 23:00:00|2005.73|2003.36|2004.96|2004.46|2006.04|2004.89|2004.7|2003.36|109
1708038300000|2024-02-15 23:05:00|2004.9|2004.4|2004.7|2004.2|2005.04|2004.64|2004.68|2004.19|122
1708038600000|2024-02-15 23:10:00|2004.72|2004.22|2004.86|2004.36|2004.96|2004.46|2004.67|2004.17|109
1708038900000|2024-02-15 23:15:00|2004.89|2004.39|2004.56|2004.26|2005.04|2004.54|2004.43|2003.93|137
1708039200000|2024-02-15 23:20:00|2004.48|2004.18|2004.74|2004.24|2004.86|2004.48|2004.4|2004|133
1708039500000|2024-02-15 23:25:00|2004.7|2004.2|2004.26|2003.96|2004.74|2004.4|2004.17|2003.76|120
1708039800000|2024-02-15 23:30:00|2004.27|2003.97|2004.32|2003.82|2004.53|2004.17|2004.23|2003.81|89
1708040100000|2024-02-15 23:35:00|2004.26|2003.96|2004.18|2003.88|2004.41|2004|2003.96|2003.61|98
1708040400000|2024-02-15 23:40:00|2004.24|2003.94|2004|2003.7|2004.35|2004|2003.98|2003.68|135
1708040700000|2024-02-15 23:45:00|2003.99|2003.69|2004.41|2003.91|2004.46|2004.11|2003.98|2003.56|132
1708041000000|2024-02-15 23:50:00|2004.34|2004.04|2004.04|2003.54|2004.43|2004.04|2003.9|2003.53|162
1708041300000|2024-02-15 23:55:00|2004.01|2003.51|2003.62|2003.32|2004.15|2003.65|2003.6|2003.2|153
1708041600000|2024-02-16 00:00:00|2003.75|2003.45|2003.77|2003.27|2003.98|2003.58|2003.63|2003.24|197
1708041900000|2024-02-16 00:05:00|2003.75|2003.25|2003.48|2002.98|2003.94|2003.5|2003.36|2002.96|239
1708042200000|2024-02-16 00:10:00|2003.51|2003.01|2003.22|2002.92|2003.61|2003.2|2003.07|2002.74|206
1708042500000|2024-02-16 00:15:00|2003.43|2002.93|2002.89|2002.59|2003.43|2003.02|2002.86|2002.51|183
1708042800000|2024-02-16 00:20:00|2002.96|2002.66|2003.12|2002.82|2003.54|2003.05|2002.88|2002.54|233
1708043100000|2024-02-16 00:25:00|2003.23|2002.73|2002.93|2002.63|2003.28|2002.88|2002.83|2002.48|195
1708043400000|2024-02-16 00:30:00|2002.95|2002.65|2002.99|2002.69|2003.41|2002.91|2002.63|2002.28|286
1708043700000|2024-02-16 00:35:00|2003.1|2002.6|2002.96|2002.66|2003.31|2002.92|2002.86|2002.48|227
1708044000000|2024-02-16 00:40:00|2003.06|2002.56|2002.92|2002.62|2003.43|2002.95|2002.92|2002.54|237
1708044300000|2024-02-16 00:45:00|2003.02|2002.52|2002.92|2002.62|2003.16|2002.77|2002.71|2002.32|278
1708044600000|2024-02-16 00:50:00|2002.94|2002.64|2002.87|2002.57|2003.06|2002.7|2002.54|2002.22|299
1708044900000|2024-02-16 00:55:00|2002.97|2002.47|2002.82|2002.52|2003.03|2002.63|2002.61|2002.11|232
1708045200000|2024-02-16 01:00:00|2002.92|2002.42|2002.95|2002.65|2003.64|2003.26|2002.65|2002.3|460
1708045500000|2024-02-16 01:05:00|2002.94|2002.64|2003.31|2002.81|2003.4|2003|2002.69|2002.28|365
1708045800000|2024-02-16 01:10:00|2003.4|2002.9|2003.37|2003.07|2003.69|2003.3|2002.79|2002.29|492
1708046100000|2024-02-16 01:15:00|2003.35|2003.05|2003.22|2002.92|2003.8|2003.35|2003.18|2002.74|368
1708046400000|2024-02-16 01:20:00|2003.21|2002.91|2003.5|2003.2|2003.57|2003.2|2003.08|2002.68|307
1708046700000|2024-02-16 01:25:00|2003.52|2003.22|2004.12|2003.82|2004.21|2003.83|2003.39|2002.99|207
1708047000000|2024-02-16 01:30:00|2004.13|2003.83|2004.31|2004.01|2004.61|2004.21|2004.11|2003.69|231
1708047300000|2024-02-16 01:35:00|2004.34|2003.84|2004.36|2004.06|2005.16|2004.81|2003.84|2003.45|502
1708047600000|2024-02-16 01:40:00|2004.37|2004.07|2004.49|2003.99|2004.58|2004.08|2003.73|2003.29|434
1708047900000|2024-02-16 01:45:00|2004.62|2004.12|2004.58|2004.28|2004.78|2004.37|2004.3|2003.8|328
1708048200000|2024-02-16 01:50:00|2004.67|2004.17|2004.86|2004.36|2004.96|2004.56|2004.49|2004.03|274
1708048500000|2024-02-16 01:55:00|2004.87|2004.37|2005.78|2005.48|2006|2005.59|2004.87|2004.37|370
1708048800000|2024-02-16 02:00:00|2005.76|2005.46|2004.97|2004.67|2005.9|2005.58|2004.96|2004.63|414
1708049100000|2024-02-16 02:05:00|2004.98|2004.68|2004.97|2004.67|2005.42|2005.02|2004.73|2004.34|311
1708049400000|2024-02-16 02:10:00|2004.96|2004.66|2004.33|2004.03|2005.17|2004.77|2004.31|2003.95|364
1708049700000|2024-02-16 02:15:00|2004.34|2004.04|2004.44|2004.14|2004.82|2004.42|2004.21|2003.86|245
1708050000000|2024-02-16 02:20:00|2004.56|2004.06|2004.56|2004.26|2004.72|2004.31|2004.37|2003.97|293
1708050300000|2024-02-16 02:25:00|2004.55|2004.25|2005.41|2005.11|2005.55|2005.13|2004.47|2004.17|270
1708050600000|2024-02-16 02:30:00|2005.4|2005.1|2005.05|2004.75|2005.51|2005.13|2004.95|2004.56|255
1708050900000|2024-02-16 02:35:00|2005.07|2004.77|2004.86|2004.56|2005.11|2004.77|2004.66|2004.25|204
1708051200000|2024-02-16 02:40:00|2004.9|2004.6|2004.71|2004.21|2005.01|2004.66|2004.56|2004.21|189
1708051500000|2024-02-16 02:45:00|2004.6|2004.3|2004.94|2004.44|2005.05|2004.62|2004.41|2004.06|203
1708051800000|2024-02-16 02:50:00|2004.84|2004.54|2004.69|2004.39|2004.85|2004.55|2004.31|2003.91|217
1708052100000|2024-02-16 02:55:00|2004.61|2004.31|2004.85|2004.35|2005.57|2005.12|2004.29|2003.89|397
1708052400000|2024-02-16 03:00:00|2004.74|2004.44|2004.56|2004.06|2005.14|2004.75|2004.33|2003.93|278
1708052700000|2024-02-16 03:05:00|2004.47|2004.17|2005.05|2004.55|2005.17|2004.77|2004.47|2004.17|209
1708053000000|2024-02-16 03:10:00|2005.06|2004.56|2004.93|2004.63|2005.15|2004.76|2004.69|2004.3|227
1708053300000|2024-02-16 03:15:00|2004.95|2004.65|2004.21|2003.91|2005|2004.65|2004.17|2003.84|221
1708053600000|2024-02-16 03:20:00|2004.22|2003.92|2004.52|2004.22|2004.69|2004.26|2004.14|2003.76|259
1708053900000|2024-02-16 03:25:00|2004.54|2004.24|2004.66|2004.16|2004.79|2004.38|2004.44|2004.02|196
1708054200000|2024-02-16 03:30:00|2004.55|2004.25|2004.75|2004.45|2004.99|2004.65|2004.52|2004.1|208
1708054500000|2024-02-16 03:35:00|2004.7|2004.4|2004.76|2004.46|2004.99|2004.63|2004.66|2004.27|176
1708054800000|2024-02-16 03:40:00|2004.74|2004.44|2004.74|2004.24|2004.92|2004.56|2004.44|2004.05|214
1708055100000|2024-02-16 03:45:00|2004.75|2004.25|2004.29|2003.79|2004.8|2004.4|2004.1|2003.76|250
1708055400000|2024-02-16 03:50:00|2004.31|2003.81|2003.78|2003.48|2004.41|2003.91|2003.55|2003.05|296
1708055700000|2024-02-16 03:55:00|2003.77|2003.47|2004.54|2004.24|2004.7|2004.3|2003.77|2003.41|231
1708056000000|2024-02-16 04:00:00|2004.57|2004.27|2004.27|2003.77|2004.71|2004.27|2004.14|2003.68|241
1708056300000|2024-02-16 04:05:00|2004.26|2003.96|2004.17|2003.67|2004.38|2003.97|2003.94|2003.54|265
1708056600000|2024-02-16 04:10:00|2004.07|2003.57|2003.97|2003.47|2004.32|2003.86|2003.85|2003.43|264
1708056900000|2024-02-16 04:15:00|2003.96|2003.66|2003.82|2003.52|2004.12|2003.79|2003.8|2003.38|210
1708057200000|2024-02-16 04:20:00|2003.81|2003.51|2003.79|2003.29|2004.07|2003.66|2003.54|2003.15|234
1708057500000|2024-02-16 04:25:00|2003.76|2003.26|2003.97|2003.67|2004.27|2003.87|2003.74|2003.26|251
1708057800000|2024-02-16 04:30:00|2003.98|2003.68|2004.27|2003.97|2004.39|2003.99|2003.84|2003.47|259
1708058100000|2024-02-16 04:35:00|2004.38|2003.88|2004.13|2003.63|2004.39|2003.98|2003.85|2003.52|292
1708058400000|2024-02-16 04:40:00|2004.16|2003.86|2004.25|2003.95|2004.44|2004.02|2004.14|2003.74|270
1708058700000|2024-02-16 04:45:00|2004.26|2003.96|2003.68|2003.38|2004.53|2004.12|2003.46|2003.16|345
1708059000000|2024-02-16 04:50:00|2003.69|2003.39|2004.09|2003.59|2004.24|2003.77|2003.44|2003.04|524
1708059300000|2024-02-16 04:55:00|2004.12|2003.62|2003.88|2003.58|2004.12|2003.77|2003.83|2003.39|238
1708059600000|2024-02-16 05:00:00|2003.87|2003.57|2004.17|2003.67|2004.24|2003.87|2003.8|2003.45|248
1708059900000|2024-02-16 05:05:00|2004.07|2003.77|2004.23|2003.73|2004.52|2004.16|2004.07|2003.7|154
1708060200000|2024-02-16 05:10:00|2004.24|2003.74|2004.1|2003.6|2004.34|2003.93|2003.9|2003.5|221
1708060500000|2024-02-16 05:15:00|2004.11|2003.61|2003.97|2003.67|2004.11|2003.73|2003.73|2003.3|190
1708060800000|2024-02-16 05:20:00|2003.98|2003.68|2003.89|2003.59|2004.05|2003.69|2003.55|2003.24|197
1708061100000|2024-02-16 05:25:00|2004.06|2003.56|2003.98|2003.68|2004.18|2003.84|2003.68|2003.33|237
1708061400000|2024-02-16 05:30:00|2004.07|2003.57|2004.23|2003.93|2004.46|2004.05|2003.95|2003.55|234
1708061700000|2024-02-16 05:35:00|2004.25|2003.95|2004.75|2004.25|2004.8|2004.44|2004.21|2003.8|252
1708062000000|2024-02-16 05:40:00|2004.76|2004.26|2004.6|2004.3|2004.8|2004.41|2004.41|2004.03|224
1708062300000|2024-02-16 05:45:00|2004.67|2004.17|2004.52|2004.22|2005.1|2004.62|2004.41|2004.01|248
1708062600000|2024-02-16 05:50:00|2004.62|2004.12|2004.49|2004.19|2004.69|2004.29|2004.24|2003.83|211
1708062900000|2024-02-16 05:55:00|2004.48|2004.18|2004.82|2004.32|2004.84|2004.51|2004.4|2003.96|238
1708063200000|2024-02-16 06:00:00|2004.7|2004.4|2004.72|2004.22|2004.96|2004.57|2004.58|2004.2|264
1708063500000|2024-02-16 06:05:00|2004.61|2004.31|2004.67|2004.37|2005.11|2004.75|2004.6|2004.2|240
1708063800000|2024-02-16 06:10:00|2004.77|2004.27|2004.27|2003.77|2004.9|2004.41|2004.15|2003.75|207
1708064100000|2024-02-16 06:15:00|2004.26|2003.76|2003.48|2003.18|2004.33|2003.83|2003.25|2002.85|300
1708064400000|2024-02-16 06:20:00|2003.71|2003.21|2003.28|2002.98|2003.71|2003.21|2002.95|2002.55|337
1708064700000|2024-02-16 06:25:00|2003.31|2003.01|2003.43|2002.93|2003.59|2003.18|2003.14|2002.8|368
1708065000000|2024-02-16 06:30:00|2003.42|2002.92|2004.03|2003.53|2004.29|2003.88|2003.05|2002.71|487
1708065300000|2024-02-16 06:35:00|2004.02|2003.52|2003.74|2003.44|2004.26|2003.89|2003.46|2003.07|406
1708065600000|2024-02-16 06:40:00|2003.73|2003.43|2004.21|2003.71|2004.22|2003.83|2003.65|2003.27|256
1708065900000|2024-02-16 06:45:00|2004.12|2003.82|2004|2003.7|2004.21|2003.84|2003.89|2003.5|163
1708066200000|2024-02-16 06:50:00|2003.97|2003.67|2004.01|2003.71|2004.24|2003.83|2003.88|2003.48|138
1708066500000|2024-02-16 06:55:00|2004.04|2003.54|2004|2003.7|2004.1|2003.74|2003.71|2003.27|179
1708066800000|2024-02-16 07:00:00|2004.02|2003.72|2003.79|2003.49|2004.47|2004.12|2003.7|2003.35|495
1708067100000|2024-02-16 07:05:00|2003.76|2003.46|2004.2|2003.7|2004.2|2003.78|2003.59|2003.19|367
1708067400000|2024-02-16 07:10:00|2004.19|2003.69|2004.59|2004.09|2005.09|2004.72|2003.94|2003.55|494
1708067700000|2024-02-16 07:15:00|2004.58|2004.08|2004.75|2004.25|2004.79|2004.43|2004.16|2003.78|301
1708068000000|2024-02-16 07:20:00|2004.64|2004.34|2004.99|2004.69|2005.15|2004.74|2004.48|2004.18|354
1708068300000|2024-02-16 07:25:00|2005.09|2004.59|2005.15|2004.85|2005.49|2005.13|2004.95|2004.49|331
1708068600000|2024-02-16 07:30:00|2005.14|2004.84|2005.56|2005.26|2005.85|2005.48|2004.85|2004.45|353
1708068900000|2024-02-16 07:35:00|2005.68|2005.18|2006.57|2006.27|2006.87|2006.41|2005.46|2005.06|356
1708069200000|2024-02-16 07:40:00|2006.78|2006.28|2006.09|2005.79|2006.87|2006.44|2006.06|2005.64|395
1708069500000|2024-02-16 07:45:00|2006.11|2005.81|2006.26|2005.96|2006.56|2006.13|2006.05|2005.65|261
1708069800000|2024-02-16 07:50:00|2006.25|2005.95|2006.15|2005.65|2006.65|2006.26|2005.73|2005.4|248
1708070100000|2024-02-16 07:55:00|2006.03|2005.73|2005.38|2005.08|2006.07|2005.77|2005.2|2004.85|299
1708070400000|2024-02-16 08:00:00|2005.32|2005.02|2005.56|2005.26|2005.89|2005.52|2005.03|2004.73|455
1708070700000|2024-02-16 08:05:00|2005.65|2005.15|2005.82|2005.32|2005.96|2005.6|2005.15|2004.83|386
1708071000000|2024-02-16 08:10:00|2005.86|2005.36|2004.76|2004.46|2005.86|2005.49|2004.75|2004.34|372
1708071300000|2024-02-16 08:15:00|2004.75|2004.45|2005.12|2004.82|2005.56|2005.19|2004.54|2004.12|409
1708071600000|2024-02-16 08:20:00|2005.1|2004.8|2004.91|2004.41|2005.5|2005.09|2004.75|2004.4|406
1708071900000|2024-02-16 08:25:00|2004.84|2004.54|2005.21|2004.91|2005.52|2005.22|2004.77|2004.39|346
1708072200000|2024-02-16 08:30:00|2005.19|2004.89|2005|2004.7|2005.41|2005.04|2004.72|2004.39|387
1708072500000|2024-02-16 08:35:00|2005.02|2004.72|2005.24|2004.74|2005.25|2004.85|2004.76|2004.44|275
1708072800000|2024-02-16 08:40:00|2005.25|2004.75|2005.35|2005.05|2005.47|2005.07|2004.75|2004.35|323
1708073100000|2024-02-16 08:45:00|2005.46|2004.96|2005.51|2005.21|2005.95|2005.57|2005.34|2004.94|286
1708073400000|2024-02-16 08:50:00|2005.46|2005.16|2004.42|2004.12|2005.53|2005.16|2004.04|2003.73|436
1708073700000|2024-02-16 08:55:00|2004.5|2004.2|2005.22|2004.72|2005.41|2004.99|2004.16|2003.76|379
1708074000000|2024-02-16 09:00:00|2005.15|2004.85|2005.4|2005.1|2005.5|2005.12|2004.89|2004.59|326
1708074300000|2024-02-16 09:05:00|2005.42|2005.12|2005.11|2004.81|2005.68|2005.29|2005.11|2004.75|167
1708074600000|2024-02-16 09:10:00|2005.12|2004.82|2004.62|2004.32|2005.41|2005.03|2004.59|2004.26|231
1708074900000|2024-02-16 09:15:00|2004.68|2004.18|2004.99|2004.49|2005.2|2004.83|2004.4|2004|340
1708075200000|2024-02-16 09:20:00|2004.98|2004.48|2004.94|2004.64|2005.24|2004.79|2004.68|2004.28|247
1708075500000|2024-02-16 09:25:00|2005.16|2004.66|2006.29|2005.99|2006.39|2006.02|2005.01|2004.66|348
1708075800000|2024-02-16 09:30:00|2006.3|2006|2005.81|2005.51|2006.78|2006.33|2005.81|2005.51|377
1708076100000|2024-02-16 09:35:00|2005.83|2005.53|2006.08|2005.78|2006.19|2005.78|2005.81|2005.44|249
1708076400000|2024-02-16 09:40:00|2006.18|2005.68|2005.75|2005.25|2006.18|2005.76|2005.47|2005.13|242
1708076700000|2024-02-16 09:45:00|2005.65|2005.35|2005.26|2004.96|2005.75|2005.35|2005.2|2004.82|241
1708077000000|2024-02-16 09:50:00|2005.36|2004.86|2005.43|2005.13|2005.76|2005.36|2005.24|2004.86|299
1708077300000|2024-02-16 09:55:00|2005.44|2005.14|2005.28|2004.98|2005.63|2005.23|2005.13|2004.76|297
1708077600000|2024-02-16 10:00:00|2005.26|2004.96|2005.44|2005.14|2005.51|2005.14|2004.92|2004.56|268
1708077900000|2024-02-16 10:05:00|2005.45|2005.15|2005.66|2005.36|2005.76|2005.38|2005.09|2004.73|313
1708078200000|2024-02-16 10:10:00|2005.65|2005.35|2005.56|2005.26|2005.91|2005.51|2005.45|2005.08|236
1708078500000|2024-02-16 10:15:00|2005.55|2005.25|2005.96|2005.66|2006.07|2005.76|2005.44|2005.14|221
1708078800000|2024-02-16 10:20:00|2006.08|2005.58|2006.15|2005.85|2006.46|2006.08|2005.75|2005.35|229
1708079100000|2024-02-16 10:25:00|2006.24|2005.74|2005.94|2005.64|2006.38|2005.98|2005.94|2005.5|201
1708079400000|2024-02-16 10:30:00|2006.01|2005.51|2006.39|2006.09|2006.41|2006.11|2005.65|2005.27|308
1708079700000|2024-02-16 10:35:00|2006.37|2006.07|2006.39|2006.09|2006.63|2006.21|2006.18|2005.81|256
1708080000000|2024-02-16 10:40:00|2006.49|2005.99|2007.31|2007.01|2007.49|2007.11|2006.3|2005.9|324
1708080300000|2024-02-16 10:45:00|2007.4|2006.9|2007.64|2007.34|2007.76|2007.46|2007.25|2006.9|358
1708080600000|2024-02-16 10:50:00|2007.65|2007.35|2006.91|2006.61|2007.73|2007.35|2006.7|2006.3|394
1708080900000|2024-02-16 10:55:00|2006.9|2006.6|2007.41|2007.11|2007.55|2007.16|2006.81|2006.45|229
1708081200000|2024-02-16 11:00:00|2007.39|2007.09|2006.84|2006.54|2007.48|2007.13|2006.43|2006.07|366
1708081500000|2024-02-16 11:05:00|2006.95|2006.45|2007.14|2006.84|2007.3|2006.96|2006.8|2006.34|227
1708081800000|2024-02-16 11:10:00|2007.15|2006.85|2007.54|2007.04|2007.58|2007.2|2007.13|2006.76|275
1708082100000|2024-02-16 11:15:00|2007.5|2007|2007.4|2007.1|2007.63|2007.31|2007.06|2006.67|238
1708082400000|2024-02-16 11:20:00|2007.44|2007.14|2007.4|2007.1|2007.9|2007.5|2007.39|2007.06|229
1708082700000|2024-02-16 11:25:00|2007.39|2007.09|2007.09|2006.79|2007.53|2007.11|2006.92|2006.53|234
1708083000000|2024-02-16 11:30:00|2007.08|2006.78|2007.61|2007.31|2007.8|2007.41|2007.08|2006.75|220
1708083300000|2024-02-16 11:35:00|2007.73|2007.23|2007.87|2007.57|2008.05|2007.67|2007.46|2007.08|219
1708083600000|2024-02-16 11:40:00|2007.88|2007.58|2007.56|2007.26|2008.08|2007.73|2007.53|2007.15|242
1708083900000|2024-02-16 11:45:00|2007.54|2007.24|2007.59|2007.29|2007.98|2007.63|2007.5|2007.15|226
1708084200000|2024-02-16 11:50:00|2007.57|2007.27|2007.56|2007.06|2008.07|2007.68|2006.98|2006.64|331
1708084500000|2024-02-16 11:55:00|2007.48|2007.18|2007.48|2007.18|2007.76|2007.36|2007.26|2006.85|309
1708084800000|2024-02-16 12:00:00|2007.5|2007.2|2007.73|2007.43|2007.99|2007.63|2007.43|2007.12|393
1708085100000|2024-02-16 12:05:00|2007.81|2007.51|2007.81|2007.51|2008.32|2008.02|2007.62|2007.29|297
1708085400000|2024-02-16 12:10:00|2007.82|2007.52|2007.44|2007.14|2008.05|2007.62|2007.13|2006.78|464
1708085700000|2024-02-16 12:15:00|2007.45|2007.15|2008.11|2007.61|2008.11|2007.7|2007.31|2006.93|280
1708086000000|2024-02-16 12:20:00|2008|2007.7|2007.98|2007.68|2008.38|2008.02|2007.67|2007.35|403
1708086300000|2024-02-16 12:25:00|2007.97|2007.67|2007.6|2007.3|2008.13|2007.77|2007.5|2007.11|297
1708086600000|2024-02-16 12:30:00|2007.59|2007.29|2007.97|2007.47|2008.02|2007.6|2007.56|2007.18|243
1708086900000|2024-02-16 12:35:00|2007.79|2007.49|2007.64|2007.14|2007.99|2007.61|2007.39|2007.09|341
1708087200000|2024-02-16 12:40:00|2007.7|2007.2|2007.32|2007.02|2008.16|2007.74|2007.25|2006.85|363
1708087500000|2024-02-16 12:45:00|2007.31|2007.01|2007.63|2007.33|2007.9|2007.5|2007.3|2006.91|323
1708087800000|2024-02-16 12:50:00|2007.62|2007.32|2007.25|2006.75|2007.8|2007.43|2007.08|2006.72|317
1708088100000|2024-02-16 12:55:00|2007.14|2006.84|2007.06|2006.76|2007.41|2007.1|2006.64|2006.24|388
1708088400000|2024-02-16 13:00:00|2007.16|2006.66|2006.47|2006.17|2007.2|2006.89|2006.39|2006.06|381
1708088700000|2024-02-16 13:05:00|2006.49|2006.19|2006.55|2006.25|2007.21|2006.84|2006.19|2005.89|507
1708089000000|2024-02-16 13:10:00|2006.56|2006.26|2005.97|2005.67|2006.75|2006.34|2005.89|2005.53|323
1708089300000|2024-02-16 13:15:00|2005.96|2005.66|2006.2|2005.9|2006.55|2006.19|2005.77|2005.47|454
1708089600000|2024-02-16 13:20:00|2006.19|2005.89|2006.62|2006.32|2006.79|2006.4|2005.92|2005.53|632
1708089900000|2024-02-16 13:25:00|2006.52|2006.22|2006.78|2006.48|2007.17|2006.78|2006.35|2006.02|637
1708090200000|2024-02-16 13:30:00|2006.79|2006.49|1998.95|1998.65|2006.96|2006.57|1998.74|1998.41|1973
1708090500000|2024-02-16 13:35:00|1998.94|1998.64|1997.18|1996.88|1999.25|1998.92|1995.29|1994.96|1851
1708090800000|2024-02-16 13:40:00|1997.22|1996.92|1998.73|1998.43|1999.73|1999.35|1996.19|1995.79|1506
1708091100000|2024-02-16 13:45:00|1998.71|1998.41|2000.53|2000.23|2002.8|2002.5|1998.44|1998.07|1544
1708091400000|2024-02-16 13:50:00|2000.44|2000.14|2003.23|2002.93|2004.75|2004.45|2000.37|1999.87|1352
1708091700000|2024-02-16 13:55:00|2003.22|2002.92|2001.66|2001.36|2004.24|2003.94|2001.51|2001.21|1315
1708092000000|2024-02-16 14:00:00|2001.65|2001.35|2001.46|2001.16|2003.71|2003.31|2001.35|2000.95|1238
1708092300000|2024-02-16 14:05:00|2001.51|2001.21|2001.76|2001.46|2002.24|2001.91|2000.63|2000.33|1066
1708092600000|2024-02-16 14:10:00|2001.69|2001.39|1999.34|1999.04|2001.69|2001.39|1999.16|1998.85|1129
1708092900000|2024-02-16 14:15:00|1999.4|1999.1|1997.26|1996.96|1999.63|1999.29|1997.26|1996.96|1166
1708093200000|2024-02-16 14:20:00|1997.25|1996.95|1997.46|1997.16|1998.43|1998.12|1996.65|1996.24|1127
1708093500000|2024-02-16 14:25:00|1997.48|1997.18|1997.98|1997.48|1998.91|1998.61|1997.21|1996.87|1004
1708093800000|2024-02-16 14:30:00|1997.87|1997.57|1998.68|1998.38|1998.7|1998.4|1996.38|1996.08|1389
1708094100000|2024-02-16 14:35:00|1998.69|1998.39|1998.9|1998.6|1999.66|1999.28|1997.52|1997.14|1331
1708094400000|2024-02-16 14:40:00|1998.91|1998.61|1999|1998.7|2000.7|2000.38|1998.65|1998.33|1194
1708094700000|2024-02-16 14:45:00|1998.93|1998.63|1997.59|1997.09|1999.29|1998.98|1996.59|1996.17|1270
1708095000000|2024-02-16 14:50:00|1997.49|1997.19|1996.23|1995.93|1997.62|1997.26|1995.74|1995.44|1166
1708095300000|2024-02-16 14:55:00|1996.27|1995.97|1998.36|1997.86|1998.44|1998.06|1995.53|1995.23|1150
1708095600000|2024-02-16 15:00:00|1998.5|1998|1998.57|1998.27|1999.83|1999.53|1997.8|1997.3|1554
1708095900000|2024-02-16 15:05:00|1998.66|1998.36|2002.31|2002.01|2002.81|2002.48|1998.66|1998.36|1312
1708096200000|2024-02-16 15:10:00|2002.19|2001.89|2004.69|2004.39|2005.66|2005.18|2001.88|2001.55|1381
1708096500000|2024-02-16 15:15:00|2004.68|2004.38|2004.79|2004.49|2007.01|2006.65|2004.43|2004.09|1380
1708096800000|2024-02-16 15:20:00|2004.69|2004.39|2005.43|2005.13|2006.35|2006|2004.6|2004.3|1298
1708097100000|2024-02-16 15:25:00|2005.48|2005.18|2006.51|2006.21|2006.72|2006.39|2004.89|2004.49|1157
1708097400000|2024-02-16 15:30:00|2006.42|2006.12|2006.71|2006.41|2007.05|2006.72|2004.96|2004.65|1149
1708097700000|2024-02-16 15:35:00|2006.74|2006.44|2007.76|2007.46|2010.2|2009.85|2006.19|2005.78|1335
1708098000000|2024-02-16 15:40:00|2007.72|2007.42|2010.08|2009.78|2011.21|2010.91|2007.39|2007.09|1164
1708098300000|2024-02-16 15:45:00|2010.05|2009.75|2008.46|2008.16|2010.22|2009.92|2008.11|2007.75|1020
1708098600000|2024-02-16 15:50:00|2008.43|2008.13|2008.02|2007.72|2009.71|2009.34|2007.8|2007.42|1094
1708098900000|2024-02-16 15:55:00|2008.03|2007.73|2008.08|2007.78|2008.94|2008.53|2007.15|2006.85|1002
1708099200000|2024-02-16 16:00:00|2008.14|2007.84|2008.37|2008.07|2009.33|2009.03|2007.94|2007.59|964
1708099500000|2024-02-16 16:05:00|2008.36|2008.06|2009.93|2009.63|2010.2|2009.9|2008.16|2007.76|765
1708099800000|2024-02-16 16:10:00|2009.94|2009.64|2010.25|2009.95|2010.7|2010.35|2009.91|2009.61|774
1708100100000|2024-02-16 16:15:00|2010.24|2009.94|2010.8|2010.5|2011.2|2010.87|2010.22|2009.89|704
1708100400000|2024-02-16 16:20:00|2010.78|2010.48|2009.34|2009.04|2011.05|2010.7|2009.14|2008.75|863
1708100700000|2024-02-16 16:25:00|2009.33|2008.83|2008.6|2008.3|2009.4|2009.05|2008.38|2008.01|765
1708101000000|2024-02-16 16:30:00|2008.69|2008.19|2008.67|2008.37|2008.75|2008.45|2007.39|2007.07|744
1708101300000|2024-02-16 16:35:00|2008.68|2008.38|2009.33|2009.03|2009.84|2009.45|2008.65|2008.31|578
1708101600000|2024-02-16 16:40:00|2009.29|2008.99|2009.94|2009.64|2010.15|2009.81|2009.25|2008.88|554
1708101900000|2024-02-16 16:45:00|2010.01|2009.71|2008.84|2008.54|2010.27|2009.97|2008.83|2008.49|537
1708102200000|2024-02-16 16:50:00|2008.83|2008.53|2009.93|2009.63|2010.22|2009.86|2008.72|2008.41|490
1708102500000|2024-02-16 16:55:00|2009.91|2009.61|2009.5|2009|2010.05|2009.65|2009.05|2008.71|556
1708102800000|2024-02-16 17:00:00|2009.42|2009.12|2009.87|2009.57|2010.26|2009.92|2009.32|2008.98|520
1708103100000|2024-02-16 17:05:00|2009.86|2009.56|2009.54|2009.24|2010|2009.7|2008.93|2008.54|522
1708103400000|2024-02-16 17:10:00|2009.56|2009.26|2010.47|2010.17|2010.52|2010.19|2009.52|2009.22|434
1708103700000|2024-02-16 17:15:00|2010.48|2010.18|2011.02|2010.72|2011.18|2010.8|2010.27|2009.97|501
1708104000000|2024-02-16 17:20:00|2011|2010.7|2010.55|2010.05|2011.29|2010.88|2010.15|2009.79|499
1708104300000|2024-02-16 17:25:00|2010.44|2010.14|2010.64|2010.34|2010.74|2010.35|2010.03|2009.65|403
1708104600000|2024-02-16 17:30:00|2010.65|2010.35|2010.6|2010.3|2010.99|2010.64|2010.25|2009.89|442
1708104900000|2024-02-16 17:35:00|2010.59|2010.29|2012.55|2012.25|2012.83|2012.42|2010.49|2010.14|526
1708105200000|2024-02-16 17:40:00|2012.53|2012.23|2012.16|2011.86|2012.82|2012.52|2011.58|2011.21|536
1708105500000|2024-02-16 17:45:00|2012.18|2011.88|2013.82|2013.52|2014.41|2013.99|2012.12|2011.75|527
1708105800000|2024-02-16 17:50:00|2013.8|2013.5|2014.18|2013.88|2014.53|2014.18|2013.34|2013.04|761
1708106100000|2024-02-16 17:55:00|2014.21|2013.71|2013.52|2013.22|2014.71|2014.37|2013.41|2013.01|552
1708106400000|2024-02-16 18:00:00|2013.56|2013.26|2014.27|2013.97|2014.37|2013.99|2013.25|2012.88|492
1708106700000|2024-02-16 18:05:00|2014.26|2013.96|2014.92|2014.42|2015.32|2015.02|2013.92|2013.6|632
1708107000000|2024-02-16 18:10:00|2014.81|2014.51|2013.95|2013.65|2015.02|2014.62|2013.63|2013.23|581
1708107300000|2024-02-16 18:15:00|2013.96|2013.66|2013.19|2012.89|2014.57|2014.25|2012.95|2012.65|417
1708107600000|2024-02-16 18:20:00|2013.17|2012.87|2011.89|2011.59|2013.68|2013.24|2011.89|2011.51|706
1708107900000|2024-02-16 18:25:00|2011.92|2011.62|2012.44|2012.14|2013.47|2013.13|2011.34|2011|811
1708108200000|2024-02-16 18:30:00|2012.52|2012.02|2012.45|2012.15|2013.01|2012.67|2012.13|2011.83|428
1708108500000|2024-02-16 18:35:00|2012.44|2012.14|2012.48|2012.18|2012.69|2012.32|2012.21|2011.91|332
1708108800000|2024-02-16 18:40:00|2012.59|2012.09|2013.18|2012.88|2013.36|2013.06|2012.52|2012.09|296
1708109100000|2024-02-16 18:45:00|2013.17|2012.87|2014.02|2013.72|2014.03|2013.73|2012.95|2012.55|332
1708109400000|2024-02-16 18:50:00|2014.01|2013.71|2014.06|2013.76|2014.61|2014.2|2013.95|2013.58|368
1708109700000|2024-02-16 18:55:00|2014.07|2013.77|2014.06|2013.76|2014.51|2014.12|2013.92|2013.62|361
1708110000000|2024-02-16 19:00:00|2014.1|2013.8|2014.72|2014.42|2015.14|2014.84|2014.1|2013.74|360
1708110300000|2024-02-16 19:05:00|2014.82|2014.32|2014.48|2014.18|2015.11|2014.71|2014.41|2014.1|300
1708110600000|2024-02-16 19:10:00|2014.49|2014.19|2014.63|2014.33|2014.78|2014.47|2014.34|2013.95|222
1708110900000|2024-02-16 19:15:00|2014.61|2014.31|2014.71|2014.21|2015.45|2015.08|2014.51|2014.16|348
1708111200000|2024-02-16 19:20:00|2014.61|2014.31|2015.11|2014.81|2015.41|2015.02|2014.49|2014.13|243
1708111500000|2024-02-16 19:25:00|2015.1|2014.8|2014.97|2014.67|2015.12|2014.82|2014.72|2014.32|229
1708111800000|2024-02-16 19:30:00|2014.98|2014.68|2013.78|2013.48|2015.15|2014.73|2013.53|2013.16|302
1708112100000|2024-02-16 19:35:00|2013.79|2013.49|2013.22|2012.92|2013.84|2013.49|2012.83|2012.45|330
1708112400000|2024-02-16 19:40:00|2013.3|2012.8|2012.87|2012.57|2013.3|2012.91|2012.54|2012.19|301
1708112700000|2024-02-16 19:45:00|2012.88|2012.58|2012.06|2011.76|2013.02|2012.72|2011.94|2011.56|435
1708113000000|2024-02-16 19:50:00|2012.03|2011.73|2013.14|2012.84|2013.28|2012.89|2011.96|2011.66|356
1708113300000|2024-02-16 19:55:00|2013.15|2012.85|2012.86|2012.56|2013.27|2012.92|2012.83|2012.45|401
1708113600000|2024-02-16 20:00:00|2012.84|2012.54|2012.17|2011.87|2013.06|2012.67|2011.46|2011.16|505
1708113900000|2024-02-16 20:05:00|2012.16|2011.86|2011.78|2011.48|2012.26|2011.9|2011.51|2011.11|308
1708114200000|2024-02-16 20:10:00|2011.76|2011.46|2011.83|2011.53|2012|2011.62|2011.47|2011.11|279
1708114500000|2024-02-16 20:15:00|2011.84|2011.54|2012.08|2011.78|2012.39|2011.96|2011.7|2011.28|317
1708114800000|2024-02-16 20:20:00|2012.17|2011.87|2012.39|2012.09|2013|2012.5|2012.16|2011.86|321
1708115100000|2024-02-16 20:25:00|2012.41|2012.11|2012.68|2012.38|2012.83|2012.53|2012.28|2011.98|271
1708115400000|2024-02-16 20:30:00|2012.7|2012.4|2012.96|2012.66|2013.15|2012.8|2012.38|2012.06|337
1708115700000|2024-02-16 20:35:00|2012.98|2012.68|2013.23|2012.93|2013.4|2013.01|2012.96|2012.66|291
1708116000000|2024-02-16 20:40:00|2013.24|2012.94|2013.19|2012.89|2013.42|2013.03|2012.86|2012.55|387
1708116300000|2024-02-16 20:45:00|2013.2|2012.9|2012.61|2012.31|2013.2|2012.9|2012.55|2012.14|337
1708116600000|2024-02-16 20:50:00|2012.58|2012.28|2012.84|2012.54|2012.94|2012.62|2012.47|2012.1|444
1708116900000|2024-02-16 20:55:00|2012.85|2012.55|2012.11|2011.81|2012.88|2012.58|2012.06|2011.76|460
1708117200000|2024-02-16 21:00:00|2012.13|2011.83|2012.82|2012.32|2013.07|2012.63|2012.13|2011.78|340
1708117500000|2024-02-16 21:05:00|2012.81|2012.31|2013.62|2013.12|2013.65|2013.26|2012.81|2012.31|297
1708117800000|2024-02-16 21:10:00|2013.64|2013.14|2013.43|2012.93|2013.7|2013.26|2013.32|2012.91|235
1708118100000|2024-02-16 21:15:00|2013.36|2013.06|2013.49|2012.99|2013.82|2013.32|2013.27|2012.84|218
1708118400000|2024-02-16 21:20:00|2013.5|2013|2013.69|2013.19|2013.8|2013.36|2013.27|2012.86|242
1708118700000|2024-02-16 21:25:00|2013.6|2013.3|2013.3|2012.8|2013.86|2013.45|2013.23|2012.76|305
1708119000000|2024-02-16 21:30:00|2013.29|2012.79|2013.27|2012.97|2013.5|2013.05|2013.13|2012.68|291
1708119300000|2024-02-16 21:35:00|2013.25|2012.95|2013.49|2012.99|2013.63|2013.23|2013.17|2012.74|317
1708119600000|2024-02-16 21:40:00|2013.42|2012.92|2013.79|2013.29|2013.88|2013.38|2013.29|2012.92|218
1708119900000|2024-02-16 21:45:00|2013.77|2013.27|2013.84|2013.34|2013.85|2013.46|2013.39|2012.97|304
1708120200000|2024-02-16 21:50:00|2013.65|2013.15|2013.81|2013.31|2014.51|2014.01|2013.53|2013.15|378
1708120500000|2024-02-16 21:55:00|2013.94|2013.44|2013.6|2013.1|2014.09|2013.68|2013.33|2012.95|342
1708297200000|2024-02-18 23:00:00|2014.01|2013.51|2012.46|2011.96|2016.24|2013.86|2012.39|2011.89|295
1708297500000|2024-02-18 23:05:00|2012.47|2011.97|2012.83|2012.33|2016.69|2014.02|2012.38|2009.81|434
1708297800000|2024-02-18 23:10:00|2012.75|2012.25|2016.55|2011.55|2017.5|2016.24|2012.6|2011.09|530
1708298100000|2024-02-18 23:15:00|2016.54|2011.54|2016.46|2011.46|2016.78|2011.78|2016.19|2011.19|108
1708298400000|2024-02-18 23:20:00|2014.73|2009.73|2015.02|2010.02|2015.63|2010.63|2014.06|2009.06|73
1708298700000|2024-02-18 23:25:00|2015.03|2010.03|2013.3|2012.8|2015.94|2013.77|2013.29|2010.02|376
1708299000000|2024-02-18 23:30:00|2013.29|2012.79|2013.72|2013.22|2013.82|2013.32|2013.04|2012.54|231
1708299300000|2024-02-18 23:35:00|2013.73|2013.23|2014.05|2013.55|2014.38|2013.88|2013.72|2013.22|149
1708299600000|2024-02-18 23:40:00|2014|2013.5|2014.3|2013.8|2014.45|2013.95|2013.75|2013.25|67
1708299900000|2024-02-18 23:45:00|2014.25|2013.75|2014.55|2014.05|2014.68|2014.23|2014.2|2013.7|129
1708300200000|2024-02-18 23:50:00|2014.51|2014.01|2014.41|2013.91|2014.66|2014.16|2014.26|2013.76|125
1708300500000|2024-02-18 23:55:00|2014.43|2013.93|2014.13|2013.63|2014.68|2014.18|2014.13|2013.63|138
1708300800000|2024-02-19 00:00:00|2014.14|2013.64|2015.05|2014.55|2015.05|2014.55|2014.14|2013.64|174
1708301100000|2024-02-19 00:05:00|2014.99|2014.49|2015.11|2014.61|2015.14|2014.64|2014.65|2014.15|248
1708301400000|2024-02-19 00:10:00|2015.08|2014.58|2016.93|2016.43|2016.97|2016.47|2015.08|2014.58|394
1708301700000|2024-02-19 00:15:00|2016.95|2016.45|2017.02|2016.52|2017.38|2016.88|2016.52|2016.04|434
1708302000000|2024-02-19 00:20:00|2016.96|2016.46|2017.18|2016.68|2017.34|2016.84|2016.91|2016.41|264
1708302300000|2024-02-19 00:25:00|2017.21|2016.71|2017.58|2017.08|2018.76|2018.46|2017.11|2016.61|443
1708302600000|2024-02-19 00:30:00|2017.54|2017.04|2017.59|2017.09|2018.22|2017.72|2017.46|2016.96|395
1708302900000|2024-02-19 00:35:00|2017.58|2017.08|2016.63|2016.13|2017.68|2017.18|2016.62|2016.12|335
1708303200000|2024-02-19 00:40:00|2016.61|2016.11|2016.97|2016.47|2017.11|2016.61|2016.6|2016.1|458
1708303500000|2024-02-19 00:45:00|2016.99|2016.49|2018.07|2017.57|2018.52|2018.08|2016.95|2016.49|377
1708303800000|2024-02-19 00:50:00|2017.96|2017.46|2018.06|2017.76|2018.78|2018.33|2017.96|2017.46|701
1708304100000|2024-02-19 00:55:00|2018.07|2017.77|2019.13|2018.63|2020.45|2019.95|2017.96|2017.59|841
1708304400000|2024-02-19 01:00:00|2019.1|2018.6|2017.7|2017.2|2019.55|2019.05|2016.61|2016.16|1521
1708304700000|2024-02-19 01:05:00|2017.73|2017.23|2019.7|2019.2|2019.91|2019.41|2017.58|2017.17|1047
1708305000000|2024-02-19 01:10:00|2019.77|2019.27|2020.26|2019.96|2020.76|2020.37|2019.38|2018.95|974
1708305300000|2024-02-19 01:15:00|2020.25|2019.95|2019.63|2019.13|2021.12|2020.7|2019.49|2019.13|1008
1708305600000|2024-02-19 01:20:00|2019.61|2019.11|2019.21|2018.71|2019.73|2019.29|2018.51|2018.18|899
1708305900000|2024-02-19 01:25:00|2019.2|2018.7|2018.19|2017.69|2019.22|2018.72|2017.89|2017.5|859
1708306200000|2024-02-19 01:30:00|2018.15|2017.65|2018.65|2018.15|2019.23|2018.93|2017.81|2017.31|839
1708306500000|2024-02-19 01:35:00|2018.64|2018.14|2017.58|2017.08|2018.87|2018.55|2017.55|2017.08|778
1708306800000|2024-02-19 01:40:00|2017.48|2017.18|2018.26|2017.76|2018.53|2018.06|2017.13|2016.73|697
1708307100000|2024-02-19 01:45:00|2018.27|2017.77|2019.51|2019.21|2019.72|2019.32|2018.02|2017.55|659
1708307400000|2024-02-19 01:50:00|2019.54|2019.24|2020|2019.7|2020.49|2020.14|2019.5|2019.13|628
1708307700000|2024-02-19 01:55:00|2020.01|2019.71|2020.03|2019.73|2020.38|2019.97|2019.41|2019.04|579
1708308000000|2024-02-19 02:00:00|2020.04|2019.74|2019.09|2018.59|2020.61|2020.21|2019.04|2018.54|678
1708308300000|2024-02-19 02:05:00|2019.08|2018.58|2019.29|2018.99|2019.55|2019.06|2018.8|2018.3|495
1708308600000|2024-02-19 02:10:00|2019.3|2019|2020.62|2020.12|2020.78|2020.42|2019.3|2018.9|531
1708308900000|2024-02-19 02:15:00|2020.61|2020.11|2020.15|2019.85|2021.07|2020.63|2020.08|2019.62|369
1708309200000|2024-02-19 02:20:00|2020.25|2019.75|2020.53|2020.03|2020.55|2020.1|2019.88|2019.44|337
1708309500000|2024-02-19 02:25:00|2020.49|2019.99|2020.51|2020.21|2020.92|2020.52|2020.27|2019.84|352
1708309800000|2024-02-19 02:30:00|2020.55|2020.25|2020.66|2020.16|2020.8|2020.41|2020.14|2019.64|471
1708310100000|2024-02-19 02:35:00|2020.56|2020.26|2021.95|2021.65|2022.96|2022.57|2020.56|2020.17|594
1708310400000|2024-02-19 02:40:00|2021.94|2021.64|2022.19|2021.89|2022.35|2021.96|2021.83|2021.42|442
1708310700000|2024-02-19 02:45:00|2022.22|2021.92|2021.97|2021.47|2022.31|2021.92|2021.66|2021.33|493
1708311000000|2024-02-19 02:50:00|2021.98|2021.48|2022.85|2022.35|2022.93|2022.48|2021.83|2021.44|498
1708311300000|2024-02-19 02:55:00|2022.84|2022.34|2022.61|2022.11|2023.2|2022.78|2022.41|2022.06|544
1708311600000|2024-02-19 03:00:00|2022.63|2022.13|2022.7|2022.2|2022.71|2022.24|2022.1|2021.7|424
1708311900000|2024-02-19 03:05:00|2022.69|2022.19|2021.98|2021.68|2022.7|2022.2|2021.96|2021.56|338
1708312200000|2024-02-19 03:10:00|2022.17|2021.67|2022.4|2022.1|2022.59|2022.18|2021.89|2021.53|304
1708312500000|2024-02-19 03:15:00|2022.5|2022|2022.17|2021.67|2022.5|2022.03|2021.89|2021.51|378
1708312800000|2024-02-19 03:20:00|2022.16|2021.66|2021.88|2021.38|2022.26|2021.81|2021.47|2021.07|360
1708313100000|2024-02-19 03:25:00|2021.78|2021.48|2022|2021.5|2022.35|2021.85|2021.7|2021.31|368
1708313400000|2024-02-19 03:30:00|2022.01|2021.51|2021.36|2020.86|2022.02|2021.59|2021.05|2020.63|483
1708313700000|2024-02-19 03:35:00|2021.37|2020.87|2021.78|2021.48|2021.83|2021.48|2021.21|2020.8|308
1708314000000|2024-02-19 03:40:00|2021.8|2021.5|2021.13|2020.63|2021.9|2021.5|2021.11|2020.61|328
1708314300000|2024-02-19 03:45:00|2021.12|2020.62|2020.94|2020.44|2021.2|2020.7|2020.27|2019.97|385
1708314600000|2024-02-19 03:50:00|2020.93|2020.43|2020.31|2019.81|2020.93|2020.5|2020.21|2019.81|290
1708314900000|2024-02-19 03:55:00|2020.21|2019.91|2020.18|2019.68|2020.49|2020.09|2019.5|2019.06|456
1708315200000|2024-02-19 04:00:00|2020.17|2019.67|2019.59|2019.09|2020.26|2019.85|2019.52|2019.02|349
1708315500000|2024-02-19 04:05:00|2019.6|2019.1|2020.03|2019.53|2020.03|2019.55|2019.52|2019.02|321
1708315800000|2024-02-19 04:10:00|2020.02|2019.52|2019.6|2019.3|2020.07|2019.57|2019.57|2019.14|325
1708316100000|2024-02-19 04:15:00|2019.72|2019.22|2019.96|2019.46|2020.22|2019.78|2019.52|2019.13|232
1708316400000|2024-02-19 04:20:00|2019.89|2019.39|2019.01|2018.51|2019.89|2019.47|2018.54|2018.15|403
1708316700000|2024-02-19 04:25:00|2018.97|2018.47|2018.9|2018.4|2019.12|2018.7|2018.6|2018.2|303
1708317000000|2024-02-19 04:30:00|2018.92|2018.42|2019.24|2018.74|2019.29|2018.79|2018.65|2018.25|245
1708317300000|2024-02-19 04:35:00|2019.23|2018.73|2018.92|2018.42|2019.35|2018.85|2018.62|2018.22|412
1708317600000|2024-02-19 04:40:00|2018.95|2018.45|2019.11|2018.81|2019.16|2018.81|2018.62|2018.23|328
1708317900000|2024-02-19 04:45:00|2019.13|2018.83|2018.91|2018.41|2019.32|2018.89|2018.65|2018.27|369
1708318200000|2024-02-19 04:50:00|2018.92|2018.42|2018.88|2018.38|2019.08|2018.7|2018.48|2018.09|299
1708318500000|2024-02-19 04:55:00|2018.87|2018.37|2019.37|2018.87|2019.51|2019.06|2018.73|2018.33|358
1708318800000|2024-02-19 05:00:00|2019.35|2018.85|2019.21|2018.71|2019.44|2019.1|2018.95|2018.45|403
1708319100000|2024-02-19 05:05:00|2019.24|2018.74|2019.12|2018.62|2019.26|2018.76|2018.85|2018.35|259
1708319400000|2024-02-19 05:10:00|2019.13|2018.63|2019.16|2018.66|2019.31|2018.86|2018.85|2018.45|246
1708319700000|2024-02-19 05:15:00|2019.15|2018.65|2019.75|2019.25|2019.75|2019.43|2018.95|2018.46|235
1708320000000|2024-02-19 05:20:00|2019.73|2019.23|2021.08|2020.58|2021.24|2020.74|2019.53|2019.14|480
1708320300000|2024-02-19 05:25:00|2021.06|2020.56|2020.35|2019.85|2021.25|2020.89|2020.24|2019.74|276
1708320600000|2024-02-19 05:30:00|2020.3|2019.8|2020.46|2019.96|2020.64|2020.24|2019.93|2019.62|471
1708320900000|2024-02-19 05:35:00|2020.42|2019.92|2020.82|2020.32|2020.88|2020.4|2019.9|2019.43|438
1708321200000|2024-02-19 05:40:00|2020.83|2020.33|2020.82|2020.52|2021.25|2020.75|2020.34|2019.9|474
1708321500000|2024-02-19 05:45:00|2020.94|2020.44|2021.49|2020.99|2021.71|2021.36|2020.87|2020.42|503
1708321800000|2024-02-19 05:50:00|2021.5|2021|2021.65|2021.15|2021.93|2021.43|2021.21|2020.83|455
1708322100000|2024-02-19 05:55:00|2021.72|2021.22|2021.11|2020.61|2021.74|2021.31|2020.95|2020.51|423
1708322400000|2024-02-19 06:00:00|2021.12|2020.62|2021.24|2020.94|2021.34|2020.94|2020.75|2020.26|454
1708322700000|2024-02-19 06:05:00|2021.21|2020.91|2021.12|2020.82|2021.37|2020.94|2020.84|2020.44|364
1708323000000|2024-02-19 06:10:00|2021.21|2020.71|2021.7|2021.2|2021.93|2021.54|2021.12|2020.65|460
1708323300000|2024-02-19 06:15:00|2021.69|2021.19|2021.54|2021.04|2022.11|2021.71|2021.42|2021.03|382
1708323600000|2024-02-19 06:20:00|2021.53|2021.03|2021.59|2021.09|2021.91|2021.42|2021.23|2020.82|546
1708323900000|2024-02-19 06:25:00|2021.63|2021.13|2021.94|2021.44|2022.03|2021.65|2021.36|2020.99|471
1708324200000|2024-02-19 06:30:00|2021.93|2021.43|2021.9|2021.4|2022.11|2021.74|2021.48|2021.08|546
1708324500000|2024-02-19 06:35:00|2021.89|2021.39|2022.09|2021.59|2022.25|2021.83|2021.77|2021.34|520
1708324800000|2024-02-19 06:40:00|2022.1|2021.6|2022.81|2022.51|2022.85|2022.51|2021.99|2021.51|637
1708325100000|2024-02-19 06:45:00|2022.77|2022.47|2022.02|2021.72|2022.95|2022.57|2021.85|2021.39|463
1708325400000|2024-02-19 06:50:00|2022.03|2021.73|2022.11|2021.61|2022.33|2021.89|2021.56|2021.17|514
1708325700000|2024-02-19 06:55:00|2022.12|2021.62|2021.78|2021.28|2022.12|2021.77|2021.61|2021.16|478
1708326000000|2024-02-19 07:00:00|2021.62|2021.32|2021.44|2021.14|2022.06|2021.67|2021.35|2020.96|488
1708326300000|2024-02-19 07:05:00|2021.45|2021.15|2022.28|2021.78|2022.43|2022.01|2021.36|2020.99|466
1708326600000|2024-02-19 07:10:00|2022.32|2021.82|2022.36|2021.86|2022.49|2022.04|2021.88|2021.47|389
1708326900000|2024-02-19 07:15:00|2022.42|2021.92|2022.78|2022.28|2023.11|2022.75|2022.22|2021.82|384
1708327200000|2024-02-19 07:20:00|2022.82|2022.32|2022.6|2022.1|2023.33|2022.94|2022.36|2022.06|405
1708327500000|2024-02-19 07:25:00|2022.68|2022.18|2022|2021.5|2022.68|2022.2|2021.8|2021.4|453
1708327800000|2024-02-19 07:30:00|2021.92|2021.62|2021.3|2021|2022.11|2021.73|2021.18|2020.76|416
1708328100000|2024-02-19 07:35:00|2021.41|2020.91|2020.24|2019.74|2021.41|2020.91|2019.92|2019.56|433
1708328400000|2024-02-19 07:40:00|2020.25|2019.75|2021.11|2020.61|2021.33|2020.98|2020.13|2019.74|380
1708328700000|2024-02-19 07:45:00|2021.1|2020.6|2020.5|2020|2021.13|2020.82|2020.39|2019.98|354
1708329000000|2024-02-19 07:50:00|2020.38|2020.08|2020.4|2020.1|2020.99|2020.62|2020.21|2019.88|359
1708329300000|2024-02-19 07:55:00|2020.41|2020.11|2021.26|2020.76|2021.36|2021.06|2020.31|2019.9|417
1708329600000|2024-02-19 08:00:00|2021.3|2020.8|2020.79|2020.29|2021.54|2021.09|2020.41|2020.01|547
1708329900000|2024-02-19 08:05:00|2020.7|2020.4|2020.79|2020.29|2020.97|2020.59|2020.46|2020.16|535
1708330200000|2024-02-19 08:10:00|2020.8|2020.3|2020.58|2020.28|2021.09|2020.68|2020.37|2019.99|530
1708330500000|2024-02-19 08:15:00|2020.66|2020.36|2021.55|2021.05|2021.55|2021.13|2020.07|2019.69|535
1708330800000|2024-02-19 08:20:00|2021.47|2020.97|2020.9|2020.6|2021.54|2021.15|2020.44|2020.05|501
1708331100000|2024-02-19 08:25:00|2020.93|2020.63|2020.39|2020.09|2021.28|2020.9|2020.39|2020.09|457
1708331400000|2024-02-19 08:30:00|2020.38|2020.08|2020.44|2019.94|2021.02|2020.62|2020.13|2019.77|546
1708331700000|2024-02-19 08:35:00|2020.43|2019.93|2020.45|2019.95|2020.69|2020.31|2020.03|2019.64|500
1708332000000|2024-02-19 08:40:00|2020.46|2019.96|2020.33|2020.03|2020.78|2020.4|2019.93|2019.54|467
1708332300000|2024-02-19 08:45:00|2020.32|2020.02|2019.57|2019.07|2020.32|2020.02|2019.2|2018.89|454
1708332600000|2024-02-19 08:50:00|2019.54|2019.04|2019.63|2019.33|2019.73|2019.34|2019.31|2018.94|381
1708332900000|2024-02-19 08:55:00|2019.61|2019.31|2020.38|2020.08|2020.71|2020.31|2019.49|2019.17|648
1708333200000|2024-02-19 09:00:00|2020.41|2020.11|2020.59|2020.09|2020.64|2020.29|2019.78|2019.39|554
1708333500000|2024-02-19 09:05:00|2020.51|2020.21|2020.15|2019.85|2020.58|2020.21|2020.05|2019.61|485
1708333800000|2024-02-19 09:10:00|2020.16|2019.86|2020.68|2020.38|2020.84|2020.46|2020.05|2019.61|406
1708334100000|2024-02-19 09:15:00|2020.78|2020.28|2020.74|2020.24|2021.03|2020.65|2020.42|2020.01|383
1708334400000|2024-02-19 09:20:00|2020.76|2020.26|2020.48|2019.98|2020.79|2020.37|2020.21|2019.81|336
1708334700000|2024-02-19 09:25:00|2020.46|2019.96|2019.74|2019.44|2020.49|2020.09|2019.63|2019.23|348
1708335000000|2024-02-19 09:30:00|2019.83|2019.33|2019.81|2019.51|2020.04|2019.65|2019.53|2019.04|460
1708335300000|2024-02-19 09:35:00|2019.83|2019.53|2020.25|2019.75|2020.56|2020.17|2019.54|2019.15|359
1708335600000|2024-02-19 09:40:00|2020.13|2019.83|2020.29|2019.99|2020.58|2020.21|2020.05|2019.66|314
1708335900000|2024-02-19 09:45:00|2020.3|2020|2020.28|2019.98|2020.47|2020.07|2020.15|2019.75|364
1708336200000|2024-02-19 09:50:00|2020.38|2019.88|2020.24|2019.74|2020.69|2020.36|2019.95|2019.53|323
1708336500000|2024-02-19 09:55:00|2020.23|2019.73|2020.45|2019.95|2020.55|2020.15|2019.85|2019.45|317
1708336800000|2024-02-19 10:00:00|2020.39|2019.89|2019.89|2019.59|2020.55|2020.17|2019.75|2019.35|401
1708337100000|2024-02-19 10:05:00|2019.88|2019.58|2019.76|2019.46|2020.24|2019.85|2019.61|2019.23|317
1708337400000|2024-02-19 10:10:00|2019.86|2019.36|2020.05|2019.75|2020.39|2020.03|2019.73|2019.35|310
1708337700000|2024-02-19 10:15:00|2020.16|2019.66|2020.24|2019.94|2020.37|2019.97|2019.68|2019.31|297
1708338000000|2024-02-19 10:20:00|2020.36|2019.86|2020.15|2019.85|2020.43|2020.02|2020.02|2019.63|280
1708338300000|2024-02-19 10:25:00|2020.14|2019.84|2020.21|2019.91|2020.35|2019.94|2019.99|2019.62|171
1708338600000|2024-02-19 10:30:00|2020.23|2019.93|2020.09|2019.59|2020.85|2020.53|2019.71|2019.32|393
1708338900000|2024-02-19 10:35:00|2020.08|2019.58|2018.84|2018.54|2020.08|2019.65|2018.84|2018.48|195
1708339200000|2024-02-19 10:40:00|2018.79|2018.49|2018.96|2018.66|2019.16|2018.78|2018.39|2018.02|406
1708339500000|2024-02-19 10:45:00|2018.94|2018.64|2019|2018.5|2019.16|2018.71|2018.53|2018.16|376
1708339800000|2024-02-19 10:50:00|2018.99|2018.49|2019.04|2018.74|2019.12|2018.74|2018.69|2018.36|307
1708340100000|2024-02-19 10:55:00|2019.14|2018.64|2019.12|2018.82|2019.45|2019.07|2018.94|2018.53|370
1708340400000|2024-02-19 11:00:00|2019.13|2018.83|2019.08|2018.78|2019.39|2019.07|2018.93|2018.53|396
1708340700000|2024-02-19 11:05:00|2019.21|2018.71|2018.92|2018.62|2019.37|2019.03|2018.78|2018.48|382
1708341000000|2024-02-19 11:10:00|2018.91|2018.61|2018.72|2018.42|2019.09|2018.73|2018.52|2018.14|306
1708341300000|2024-02-19 11:15:00|2018.73|2018.43|2018.97|2018.67|2019.45|2019.11|2018.73|2018.32|400
1708341600000|2024-02-19 11:20:00|2019.11|2018.61|2019.26|2018.96|2019.33|2018.96|2018.94|2018.54|278
1708341900000|2024-02-19 11:25:00|2019.37|2018.87|2019.71|2019.21|2019.88|2019.48|2019.22|2018.82|349
1708342200000|2024-02-19 11:30:00|2019.61|2019.31|2019.73|2019.43|2019.88|2019.51|2019.46|2019.06|369
1708342500000|2024-02-19 11:35:00|2019.75|2019.45|2018.57|2018.27|2019.91|2019.52|2018.56|2018.24|461
1708342800000|2024-02-19 11:40:00|2018.69|2018.19|2019.21|2018.91|2019.35|2018.95|2018.53|2018.19|573
1708343100000|2024-02-19 11:45:00|2019.2|2018.9|2018.8|2018.5|2019.49|2019.09|2018.64|2018.34|319
1708343400000|2024-02-19 11:50:00|2018.9|2018.4|2018.89|2018.59|2019.24|2018.85|2018.59|2018.21|395
1708343700000|2024-02-19 11:55:00|2018.87|2018.57|2018.58|2018.28|2019|2018.63|2018.56|2018.19|309
1708344000000|2024-02-19 12:00:00|2018.56|2018.26|2018.71|2018.41|2019.07|2018.65|2018.19|2017.87|493
1708344300000|2024-02-19 12:05:00|2018.72|2018.42|2019.25|2018.95|2019.39|2019|2018.68|2018.28|396
1708344600000|2024-02-19 12:10:00|2019.35|2018.85|2018.99|2018.69|2019.35|2018.96|2018.77|2018.42|372
1708344900000|2024-02-19 12:15:00|2018.98|2018.68|2018.89|2018.59|2019.18|2018.78|2018.68|2018.32|345
1708345200000|2024-02-19 12:20:00|2018.88|2018.58|2019.13|2018.63|2019.26|2018.9|2018.82|2018.45|319
1708345500000|2024-02-19 12:25:00|2019.12|2018.62|2018.63|2018.33|2019.19|2018.8|2018.45|2018.07|361
1708345800000|2024-02-19 12:30:00|2018.73|2018.23|2018.33|2017.83|2018.78|2018.4|2017.71|2017.32|445
1708346100000|2024-02-19 12:35:00|2018.26|2017.96|2018.01|2017.71|2018.75|2018.45|2017.86|2017.51|618
1708346400000|2024-02-19 12:40:00|2018.12|2017.62|2017.45|2016.95|2018.27|2017.85|2017.24|2016.84|320
1708346700000|2024-02-19 12:45:00|2017.48|2016.98|2016.53|2016.03|2017.48|2017.06|2016.32|2015.95|373
1708347000000|2024-02-19 12:50:00|2016.52|2016.02|2016.48|2016.18|2016.68|2016.32|2016.18|2015.79|347
1708347300000|2024-02-19 12:55:00|2016.58|2016.08|2016.97|2016.67|2017.32|2016.93|2016.57|2016.08|504
1708347600000|2024-02-19 13:00:00|2016.96|2016.66|2018.04|2017.74|2018.42|2018.06|2016.95|2016.65|881
1708347900000|2024-02-19 13:05:00|2018.06|2017.76|2018.88|2018.58|2019.08|2018.68|2017.72|2017.35|687
1708348200000|2024-02-19 13:10:00|2018.89|2018.59|2019.29|2018.99|2019.5|2019.11|2018.79|2018.44|518
1708348500000|2024-02-19 13:15:00|2019.4|2018.9|2018.04|2017.74|2019.58|2019.21|2017.95|2017.57|574
1708348800000|2024-02-19 13:20:00|2018.08|2017.78|2018.22|2017.72|2018.73|2018.36|2017.65|2017.26|552
1708349100000|2024-02-19 13:25:00|2018.25|2017.75|2018.47|2017.97|2018.63|2018.21|2017.84|2017.47|520
1708349400000|2024-02-19 13:30:00|2018.48|2017.98|2018.04|2017.74|2018.55|2018.17|2017.18|2016.82|663
1708349700000|2024-02-19 13:35:00|2018|2017.7|2018.35|2017.85|2018.54|2018.15|2017.68|2017.32|499
1708350000000|2024-02-19 13:40:00|2018.27|2017.97|2017.85|2017.35|2018.47|2018.17|2017.31|2016.95|608
1708350300000|2024-02-19 13:45:00|2017.86|2017.36|2016.95|2016.65|2018.06|2017.67|2016.89|2016.59|561
1708350600000|2024-02-19 13:50:00|2017.05|2016.55|2017.2|2016.7|2017.39|2016.93|2016.7|2016.3|549
1708350900000|2024-02-19 13:55:00|2017.21|2016.71|2017.05|2016.75|2017.44|2017.07|2016.92|2016.54|364
1708351200000|2024-02-19 14:00:00|2017.04|2016.74|2016.74|2016.44|2017.46|2017.03|2016.64|2016.3|563
1708351500000|2024-02-19 14:05:00|2016.72|2016.42|2017.32|2017.02|2017.33|2017.03|2016.28|2015.91|556
1708351800000|2024-02-19 14:10:00|2017.42|2016.92|2017.23|2016.93|2017.42|2017.03|2016.71|2016.32|449
1708352100000|2024-02-19 14:15:00|2017.19|2016.89|2017.12|2016.82|2017.37|2016.99|2016.81|2016.46|367
1708352400000|2024-02-19 14:20:00|2017.1|2016.8|2017.49|2017.19|2017.72|2017.35|2016.87|2016.48|497
1708352700000|2024-02-19 14:25:00|2017.59|2017.09|2017.04|2016.74|2017.66|2017.3|2016.83|2016.46|342
1708353000000|2024-02-19 14:30:00|2017.05|2016.75|2016.75|2016.25|2017.19|2016.84|2016.57|2016.2|408
1708353300000|2024-02-19 14:35:00|2016.76|2016.26|2017.07|2016.77|2017.15|2016.77|2016.39|2016.07|588
1708353600000|2024-02-19 14:40:00|2017.08|2016.78|2017.16|2016.66|2017.25|2016.81|2016.67|2016.31|399
1708353900000|2024-02-19 14:45:00|2017.05|2016.75|2016.27|2015.97|2017.24|2016.83|2016.11|2015.72|450
1708354200000|2024-02-19 14:50:00|2016.37|2015.87|2017.56|2017.26|2017.65|2017.27|2016.26|2015.87|441
1708354500000|2024-02-19 14:55:00|2017.57|2017.27|2017.52|2017.22|2017.95|2017.57|2017.28|2016.91|322
1708354800000|2024-02-19 15:00:00|2017.62|2017.12|2017.43|2016.93|2017.9|2017.5|2016.99|2016.62|375
1708355100000|2024-02-19 15:05:00|2017.33|2017.03|2017.24|2016.74|2017.57|2017.22|2016.81|2016.41|332
1708355400000|2024-02-19 15:10:00|2017.32|2016.82|2016.75|2016.25|2017.32|2016.92|2016.51|2016.11|370
1708355700000|2024-02-19 15:15:00|2016.74|2016.24|2016.96|2016.46|2017.25|2016.87|2016.38|2016|526
1708356000000|2024-02-19 15:20:00|2016.97|2016.47|2017.08|2016.78|2017.76|2017.28|2016.95|2016.47|486
1708356300000|2024-02-19 15:25:00|2017.09|2016.79|2016.84|2016.34|2017.28|2016.89|2016.43|2016.05|413
1708356600000|2024-02-19 15:30:00|2016.65|2016.35|2016.9|2016.6|2017.17|2016.78|2016.53|2016.15|434
1708356900000|2024-02-19 15:35:00|2016.91|2016.61|2016.66|2016.36|2017.09|2016.7|2016.47|2016.08|483
1708357200000|2024-02-19 15:40:00|2016.76|2016.26|2016.16|2015.86|2016.94|2016.58|2015.98|2015.59|496
1708357500000|2024-02-19 15:45:00|2016.13|2015.83|2015.79|2015.49|2016.44|2015.98|2015.67|2015.28|456
1708357800000|2024-02-19 15:50:00|2015.78|2015.48|2015.7|2015.4|2016.16|2015.76|2015.46|2015.08|443
1708358100000|2024-02-19 15:55:00|2015.72|2015.42|2015.13|2014.83|2015.91|2015.52|2014.98|2014.59|387
1708358400000|2024-02-19 16:00:00|2015.11|2014.81|2014.16|2013.66|2015.12|2014.81|2013.46|2013.08|586
1708358700000|2024-02-19 16:05:00|2014.15|2013.65|2014.4|2014.1|2014.77|2014.39|2013.71|2013.32|470
1708359000000|2024-02-19 16:10:00|2014.42|2014.12|2014.94|2014.64|2015.09|2014.72|2014.19|2013.82|525
1708359300000|2024-02-19 16:15:00|2014.93|2014.63|2015.29|2014.99|2015.41|2015.02|2014.88|2014.48|514
1708359600000|2024-02-19 16:20:00|2015.3|2015|2015.71|2015.41|2015.82|2015.43|2015.15|2014.76|356
1708359900000|2024-02-19 16:25:00|2015.7|2015.4|2016.15|2015.85|2016.37|2016.02|2015.59|2015.25|310
1708360200000|2024-02-19 16:30:00|2016.13|2015.83|2016.32|2016.02|2016.51|2016.11|2016.05|2015.74|231
1708360500000|2024-02-19 16:35:00|2016.28|2015.98|2016.1|2015.8|2016.38|2015.98|2015.83|2015.46|270
1708360800000|2024-02-19 16:40:00|2016.09|2015.79|2016.64|2016.34|2016.82|2016.42|2016.06|2015.74|365
1708361100000|2024-02-19 16:45:00|2016.66|2016.36|2016.69|2016.19|2016.98|2016.6|2016.39|2016.04|245
1708361400000|2024-02-19 16:50:00|2016.57|2016.27|2016.41|2016.11|2016.78|2016.38|2016.15|2015.75|262
1708361700000|2024-02-19 16:55:00|2016.38|2016.08|2016.44|2016.14|2016.57|2016.21|2016.19|2015.79|182
1708362000000|2024-02-19 17:00:00|2016.45|2016.15|2016.89|2016.39|2016.92|2016.54|2016.33|2015.94|206
1708362300000|2024-02-19 17:05:00|2016.79|2016.49|2016.51|2016.21|2016.88|2016.58|2016.47|2016.11|164
1708362600000|2024-02-19 17:10:00|2016.5|2016.2|2016.43|2015.93|2016.68|2016.36|2016.23|2015.84|178
1708362900000|2024-02-19 17:15:00|2016.34|2016.04|2016.47|2016.17|2016.65|2016.28|2016.34|2015.97|166
1708363200000|2024-02-19 17:20:00|2016.49|2016.19|2016.93|2016.63|2017.01|2016.71|2016.46|2016.07|160
1708363500000|2024-02-19 17:25:00|2017|2016.5|2017.25|2016.95|2017.45|2017.04|2016.9|2016.5|185
1708363800000|2024-02-19 17:30:00|2017.21|2016.91|2018.16|2017.66|2018.8|2018.45|2017.18|2016.78|419
1708364100000|2024-02-19 17:35:00|2018.17|2017.67|2017.49|2017.19|2018.17|2017.67|2017.45|2017.04|206
1708364400000|2024-02-19 17:40:00|2017.5|2017.2|2017.36|2016.86|2017.68|2017.31|2017.05|2016.62|201
1708364700000|2024-02-19 17:45:00|2017.38|2016.88|2017.21|2016.91|2017.56|2017.25|2017.07|2016.65|281
1708365000000|2024-02-19 17:50:00|2017.26|2016.96|2017.62|2017.12|2017.7|2017.35|2017.2|2016.8|144
1708365300000|2024-02-19 17:55:00|2017.63|2017.13|2017.63|2017.13|2018.09|2017.61|2017.47|2017|190
1708365600000|2024-02-19 18:00:00|2017.6|2017.1|2017.82|2017.32|2017.93|2017.62|2017.56|2017.06|98
1708365900000|2024-02-19 18:05:00|2017.84|2017.34|2018.28|2017.78|2018.42|2018.05|2017.74|2017.34|106
1708366200000|2024-02-19 18:10:00|2018.27|2017.77|2018.41|2017.91|2018.57|2018.07|2018.12|2017.62|81
1708366500000|2024-02-19 18:15:00|2018.45|2017.95|2018.67|2018.17|2018.82|2018.33|2018.4|2017.9|116
1708366800000|2024-02-19 18:20:00|2018.72|2018.22|2018.42|2017.92|2018.77|2018.27|2018.27|2017.77|110
1708367100000|2024-02-19 18:25:00|2018.31|2017.81|2017.87|2017.37|2018.47|2017.97|2017.77|2017.37|95
1708367400000|2024-02-19 18:30:00|2017.9|2017.4|2017.69|2017.19|2017.92|2017.42|2017.06|2016.71|158
1708367700000|2024-02-19 18:35:00|2017.59|2017.29|2017.6|2017.1|2017.88|2017.38|2017.34|2016.97|119
1708368000000|2024-02-19 18:40:00|2017.57|2017.07|2018.05|2017.55|2018.13|2017.63|2017.57|2017.07|99
1708368300000|2024-02-19 18:45:00|2018.04|2017.54|2017.97|2017.47|2018.12|2017.62|2017.87|2017.39|51
1708368600000|2024-02-19 18:50:00|2017.92|2017.42|2018.23|2017.73|2018.28|2017.84|2017.86|2017.4|51
1708368900000|2024-02-19 18:55:00|2018.26|2017.76|2017.94|2017.44|2018.34|2017.98|2017.84|2017.43|107
1708369200000|2024-02-19 19:00:00|2017.95|2017.45|2018.12|2017.62|2018.3|2017.9|2017.94|2017.45|71
1708369500000|2024-02-19 19:05:00|2018.14|2017.64|2018.19|2017.69|2018.19|2017.8|2017.89|2017.49|68
1708369800000|2024-02-19 19:10:00|2018.18|2017.68|2018.35|2017.85|2018.38|2017.97|2018.13|2017.68|90
1708370100000|2024-02-19 19:15:00|2018.34|2017.84|2018.14|2017.84|2018.42|2018.04|2018.05|2017.65|90
1708370400000|2024-02-19 19:20:00|2018.15|2017.85|2018.79|2018.29|2018.79|2018.29|2018.15|2017.75|73
1708370700000|2024-02-19 19:25:00|2018.78|2018.28|2018.2|2017.7|2018.8|2018.3|2018.04|2017.64|99
1708383600000|2024-02-19 23:00:00|2017.87|2017.37|2017.24|2016.74|2019.01|2017.62|2017.05|2016.31|315
1708383900000|2024-02-19 23:05:00|2017.2|2016.7|2017.3|2016.8|2017.63|2017.19|2016.99|2016.58|372
1708384200000|2024-02-19 23:10:00|2017.2|2016.7|2016.87|2016.37|2017.38|2016.98|2016.82|2016.37|291
1708384500000|2024-02-19 23:15:00|2016.91|2016.41|2016.79|2016.29|2017.42|2016.92|2016.57|2016.1|220
1708384800000|2024-02-19 23:20:00|2016.82|2016.32|2017.46|2016.96|2017.55|2017.1|2016.61|2016.21|243
1708385100000|2024-02-19 23:25:00|2017.4|2016.9|2017.2|2016.7|2017.49|2016.99|2017.03|2016.58|116
1708385400000|2024-02-19 23:30:00|2017.13|2016.63|2016.97|2016.47|2017.24|2016.9|2016.85|2016.41|151
1708385700000|2024-02-19 23:35:00|2016.89|2016.59|2016.5|2016|2016.94|2016.59|2016.4|2015.9|155
1708386000000|2024-02-19 23:40:00|2016.51|2016.01|2016.68|2016.18|2016.72|2016.22|2016.3|2015.8|128
1708386300000|2024-02-19 23:45:00|2016.67|2016.17|2016.35|2015.85|2016.72|2016.22|2016.1|2015.6|150
1708386600000|2024-02-19 23:50:00|2016.36|2015.86|2016.3|2015.8|2016.59|2016.09|2016.3|2015.8|101
1708386900000|2024-02-19 23:55:00|2016.31|2015.81|2016.38|2016.08|2016.69|2016.25|2016.1|2015.7|131
1708387200000|2024-02-20 00:00:00|2016.48|2015.98|2016.2|2015.9|2016.82|2016.32|2016.13|2015.75|184
1708387500000|2024-02-20 00:05:00|2016.3|2015.8|2016.12|2015.62|2016.63|2016.21|2016.01|2015.6|202
1708387800000|2024-02-20 00:10:00|2016.01|2015.71|2015.63|2015.13|2016.12|2015.71|2015.45|2015.1|266
1708388100000|2024-02-20 00:15:00|2015.55|2015.25|2015.75|2015.25|2016.23|2015.73|2015.47|2015.1|277
1708388400000|2024-02-20 00:20:00|2015.77|2015.27|2015.33|2015.03|2016.03|2015.53|2015.25|2014.79|226
1708388700000|2024-02-20 00:25:00|2015.43|2014.93|2015.93|2015.63|2016.31|2015.87|2015.22|2014.82|353
1708389000000|2024-02-20 00:30:00|2016.03|2015.53|2016.65|2016.15|2016.7|2016.2|2015.99|2015.53|338
1708389300000|2024-02-20 00:35:00|2016.69|2016.19|2016.7|2016.4|2017|2016.7|2016.35|2016.03|295
1708389600000|2024-02-20 00:40:00|2016.72|2016.42|2016.07|2015.57|2016.82|2016.42|2015.99|2015.57|260
1708389900000|2024-02-20 00:45:00|2016.05|2015.55|2015.36|2015.06|2016.28|2015.82|2015.35|2014.86|304
1708390200000|2024-02-20 00:50:00|2015.5|2015|2015.69|2015.19|2015.85|2015.44|2015.35|2014.89|411
1708390500000|2024-02-20 00:55:00|2015.7|2015.2|2016.5|2016|2016.71|2016.31|2015.55|2015.16|394
1708390800000|2024-02-20 01:00:00|2016.51|2016.01|2015.8|2015.3|2016.79|2016.42|2015.44|2015.05|556
1708391100000|2024-02-20 01:05:00|2015.75|2015.25|2015.7|2015.4|2016.03|2015.63|2015.59|2015.1|339
1708391400000|2024-02-20 01:10:00|2015.69|2015.39|2015.83|2015.33|2016.08|2015.62|2015.6|2015.22|333
1708391700000|2024-02-20 01:15:00|2015.82|2015.32|2016.95|2016.45|2016.99|2016.54|2015.61|2015.26|714
1708392000000|2024-02-20 01:20:00|2016.94|2016.44|2017.18|2016.88|2017.55|2017.25|2016.62|2016.22|520
1708392300000|2024-02-20 01:25:00|2017.27|2016.97|2018.75|2018.25|2018.79|2018.41|2017.18|2016.79|603
1708392600000|2024-02-20 01:30:00|2018.76|2018.26|2019|2018.7|2019.23|2018.84|2018.21|2017.88|609
1708392900000|2024-02-20 01:35:00|2019.02|2018.72|2018.2|2017.9|2019.41|2019.11|2018.2|2017.8|590
1708393200000|2024-02-20 01:40:00|2018.28|2017.98|2017.57|2017.27|2018.49|2018.07|2017.25|2016.75|604
1708393500000|2024-02-20 01:45:00|2017.54|2017.24|2018.38|2018.08|2019.05|2018.55|2017.45|2017|761
1708393800000|2024-02-20 01:50:00|2018.34|2018.04|2017.6|2017.1|2018.34|2018.04|2017.48|2017.1|472
1708394100000|2024-02-20 01:55:00|2017.61|2017.11|2017.16|2016.86|2017.61|2017.2|2016.83|2016.45|563
1708394400000|2024-02-20 02:00:00|2017.33|2016.83|2017.57|2017.07|2017.73|2017.25|2017.04|2016.62|452
1708394700000|2024-02-20 02:05:00|2017.58|2017.08|2017.42|2017.12|2017.84|2017.44|2017.25|2016.85|489
1708395000000|2024-02-20 02:10:00|2017.52|2017.02|2018.26|2017.76|2018.38|2017.98|2017.42|2016.92|376
1708395300000|2024-02-20 02:15:00|2018.25|2017.75|2018.12|2017.62|2018.32|2017.9|2017.56|2017.15|342
1708395600000|2024-02-20 02:20:00|2017.96|2017.66|2017.99|2017.49|2018.33|2017.96|2017.75|2017.25|328
1708395900000|2024-02-20 02:25:00|2018.01|2017.51|2018.52|2018.02|2018.57|2018.13|2017.91|2017.46|317
1708396200000|2024-02-20 02:30:00|2018.51|2018.01|2017.95|2017.65|2018.66|2018.24|2017.79|2017.39|414
1708396500000|2024-02-20 02:35:00|2017.94|2017.64|2018.46|2017.96|2018.67|2018.25|2017.92|2017.5|296
1708396800000|2024-02-20 02:40:00|2018.45|2017.95|2018.27|2017.97|2018.48|2018.13|2018.06|2017.7|284
1708397100000|2024-02-20 02:45:00|2018.26|2017.96|2017.97|2017.67|2018.45|2017.96|2017.69|2017.3|367
1708397400000|2024-02-20 02:50:00|2017.9|2017.6|2017.99|2017.49|2018.29|2017.86|2017.7|2017.29|322
1708397700000|2024-02-20 02:55:00|2017.95|2017.45|2017.83|2017.53|2018.09|2017.59|2017.42|2017.02|314
1708398000000|2024-02-20 03:00:00|2017.84|2017.54|2018.08|2017.58|2018.19|2017.69|2017.59|2017.15|335
1708398300000|2024-02-20 03:05:00|2017.99|2017.49|2017.86|2017.36|2018.29|2017.89|2017.61|2017.21|342
1708398600000|2024-02-20 03:10:00|2017.85|2017.35|2017.75|2017.25|2017.97|2017.52|2017.2|2016.83|349
1708398900000|2024-02-20 03:15:00|2017.77|2017.27|2017.85|2017.35|2018.11|2017.61|2017.34|2016.96|333
1708399200000|2024-02-20 03:20:00|2017.84|2017.34|2018.09|2017.79|2018.5|2018.08|2017.63|2017.19|307
1708399500000|2024-02-20 03:25:00|2018.1|2017.8|2018.75|2018.45|2018.94|2018.59|2017.98|2017.57|343
1708399800000|2024-02-20 03:30:00|2018.73|2018.43|2018.43|2017.93|2018.88|2018.5|2018.16|2017.84|529
1708400100000|2024-02-20 03:35:00|2018.44|2017.94|2018.6|2018.1|2018.67|2018.26|2018.25|2017.85|299
1708400400000|2024-02-20 03:40:00|2018.59|2018.09|2018.61|2018.11|2018.62|2018.23|2018.31|2017.89|257
1708400700000|2024-02-20 03:45:00|2018.6|2018.1|2018.39|2017.89|2018.78|2018.4|2018.28|2017.89|282
1708401000000|2024-02-20 03:50:00|2018.29|2017.99|2018.88|2018.58|2019.06|2018.66|2018.2|2017.81|254
1708401300000|2024-02-20 03:55:00|2018.98|2018.48|2018.59|2018.09|2019.01|2018.61|2018.51|2018.09|256
1708401600000|2024-02-20 04:00:00|2018.58|2018.08|2018.88|2018.38|2018.89|2018.5|2018.49|2017.99|204
1708401900000|2024-02-20 04:05:00|2018.89|2018.39|2018.9|2018.6|2019.17|2018.73|2018.76|2018.38|270
1708402200000|2024-02-20 04:10:00|2018.89|2018.59|2018.69|2018.19|2019.06|2018.69|2018.58|2018.14|167
1708402500000|2024-02-20 04:15:00|2018.7|2018.2|2018.9|2018.4|2018.98|2018.59|2018.58|2018.15|220
1708402800000|2024-02-20 04:20:00|2018.79|2018.49|2018.79|2018.29|2018.94|2018.57|2018.49|2018.1|185
1708403100000|2024-02-20 04:25:00|2018.7|2018.4|2019.6|2019.1|2019.72|2019.31|2018.7|2018.39|293
1708403400000|2024-02-20 04:30:00|2019.5|2019.2|2019.18|2018.88|2019.85|2019.46|2019.1|2018.72|247
1708403700000|2024-02-20 04:35:00|2019.17|2018.87|2019.29|2018.99|2019.57|2019.19|2018.76|2018.4|228
1708404000000|2024-02-20 04:40:00|2019.26|2018.96|2019.27|2018.77|2019.47|2019.08|2019.16|2018.72|219
1708404300000|2024-02-20 04:45:00|2019.26|2018.76|2019.67|2019.17|2019.72|2019.34|2019.23|2018.74|202
1708404600000|2024-02-20 04:50:00|2019.66|2019.16|2019.84|2019.54|2019.95|2019.58|2019.54|2019.15|224
1708404900000|2024-02-20 04:55:00|2019.83|2019.53|2019.7|2019.4|2020|2019.62|2019.56|2019.16|156
1708405200000|2024-02-20 05:00:00|2019.68|2019.38|2019.11|2018.81|2019.86|2019.49|2019.08|2018.76|275
1708405500000|2024-02-20 05:05:00|2019.1|2018.8|2019.47|2018.97|2019.47|2019.09|2018.77|2018.4|279
1708405800000|2024-02-20 05:10:00|2019.37|2019.07|2019.72|2019.22|2019.88|2019.4|2019.25|2018.85|325
1708406100000|2024-02-20 05:15:00|2019.65|2019.35|2019.81|2019.31|2019.84|2019.38|2019.48|2019.08|204
1708406400000|2024-02-20 05:20:00|2019.79|2019.29|2019.72|2019.22|2019.86|2019.46|2019.51|2019.1|243
1708406700000|2024-02-20 05:25:00|2019.64|2019.14|2019.39|2018.89|2019.81|2019.44|2019.12|2018.75|284
1708407000000|2024-02-20 05:30:00|2019.38|2018.88|2018.36|2017.86|2019.52|2019.16|2018.14|2017.74|524
1708407300000|2024-02-20 05:35:00|2018.35|2017.85|2018.26|2017.96|2018.55|2018.09|2017.93|2017.55|379
1708407600000|2024-02-20 05:40:00|2018.18|2017.88|2019.01|2018.51|2019.07|2018.65|2018.13|2017.73|399
1708407900000|2024-02-20 05:45:00|2019.03|2018.53|2018.8|2018.5|2019.17|2018.78|2018.75|2018.35|258
1708408200000|2024-02-20 05:50:00|2018.79|2018.49|2018.77|2018.47|2019.21|2018.74|2018.6|2018.2|342
1708408500000|2024-02-20 05:55:00|2018.78|2018.48|2018.74|2018.44|2019.59|2019.18|2018.61|2018.23|360
1708408800000|2024-02-20 06:00:00|2018.71|2018.41|2018.3|2017.8|2018.95|2018.54|2018.08|2017.63|371
1708409100000|2024-02-20 06:05:00|2018.34|2017.84|2018.22|2017.92|2018.51|2018.06|2017.93|2017.53|398
1708409400000|2024-02-20 06:10:00|2018.23|2017.93|2018.91|2018.41|2019.25|2018.82|2018.21|2017.78|354
1708409700000|2024-02-20 06:15:00|2018.93|2018.43|2019.89|2019.39|2019.89|2019.47|2018.93|2018.43|500
1708410000000|2024-02-20 06:20:00|2019.88|2019.38|2019.58|2019.28|2019.89|2019.43|2019.32|2018.9|412
1708410300000|2024-02-20 06:25:00|2019.59|2019.29|2019.8|2019.3|2019.87|2019.5|2019.52|2019.12|304
1708410600000|2024-02-20 06:30:00|2019.79|2019.29|2020|2019.5|2020.32|2019.92|2019.53|2019.23|446
1708410900000|2024-02-20 06:35:00|2020.01|2019.51|2020.2|2019.7|2020.34|2019.94|2019.62|2019.23|347
1708411200000|2024-02-20 06:40:00|2020.29|2019.79|2020.51|2020.01|2020.59|2020.2|2020.02|2019.57|365
1708411500000|2024-02-20 06:45:00|2020.42|2020.12|2020.47|2020.17|2020.86|2020.44|2020.06|2019.65|473
1708411800000|2024-02-20 06:50:00|2020.5|2020.2|2020.87|2020.37|2021.22|2020.79|2020.12|2019.76|355
1708412100000|2024-02-20 06:55:00|2020.88|2020.38|2019.65|2019.35|2020.95|2020.55|2019.65|2019.25|316
1708412400000|2024-02-20 07:00:00|2019.63|2019.33|2019.49|2019.19|2020.32|2019.89|2019.48|2019.14|463
1708412700000|2024-02-20 07:05:00|2019.5|2019.2|2019.18|2018.88|2019.86|2019.46|2019.14|2018.77|285
1708413000000|2024-02-20 07:10:00|2019.22|2018.92|2020.52|2020.22|2020.76|2020.33|2019.13|2018.83|466
1708413300000|2024-02-20 07:15:00|2020.53|2020.23|2021.15|2020.85|2021.42|2020.99|2020.41|2020.05|462
1708413600000|2024-02-20 07:20:00|2021.16|2020.86|2022.69|2022.39|2023.08|2022.74|2021.15|2020.76|697
1708413900000|2024-02-20 07:25:00|2022.7|2022.4|2022.59|2022.29|2023.17|2022.8|2022.38|2021.98|465
1708414200000|2024-02-20 07:30:00|2022.58|2022.28|2022.48|2022.18|2022.67|2022.37|2022|2021.7|422
1708414500000|2024-02-20 07:35:00|2022.59|2022.09|2021.89|2021.59|2022.79|2022.46|2021.72|2021.35|396
1708414800000|2024-02-20 07:40:00|2021.87|2021.57|2022.23|2021.73|2022.23|2021.79|2021.58|2021.14|380
1708415100000|2024-02-20 07:45:00|2022.22|2021.72|2021.34|2020.84|2022.22|2021.8|2021.19|2020.8|253
1708415400000|2024-02-20 07:50:00|2021.35|2020.85|2021.48|2020.98|2022.17|2021.77|2021.33|2020.83|306
1708415700000|2024-02-20 07:55:00|2021.49|2020.99|2021.69|2021.39|2021.81|2021.43|2021.07|2020.68|448
1708416000000|2024-02-20 08:00:00|2021.7|2021.4|2021.67|2021.37|2021.91|2021.52|2021.27|2020.84|548
1708416300000|2024-02-20 08:05:00|2021.77|2021.27|2021.21|2020.91|2021.94|2021.56|2020.97|2020.61|475
1708416600000|2024-02-20 08:10:00|2021.17|2020.87|2021.47|2021.17|2021.59|2021.21|2021.02|2020.65|413
1708416900000|2024-02-20 08:15:00|2021.45|2021.15|2022.5|2022.2|2022.7|2022.33|2021.45|2021.1|468
1708417200000|2024-02-20 08:20:00|2022.51|2022.21|2021.88|2021.58|2022.6|2022.21|2021.09|2020.73|703
1708417500000|2024-02-20 08:25:00|2021.87|2021.57|2022.56|2022.06|2022.6|2022.25|2021.63|2021.22|567
1708417800000|2024-02-20 08:30:00|2022.55|2022.05|2021.86|2021.36|2022.98|2022.59|2021.72|2021.32|589
1708418100000|2024-02-20 08:35:00|2021.9|2021.4|2021.43|2021.13|2021.94|2021.52|2021.1|2020.76|790
1708418400000|2024-02-20 08:40:00|2021.44|2021.14|2022.02|2021.72|2022.12|2021.72|2021.26|2020.95|518
1708418700000|2024-02-20 08:45:00|2022|2021.7|2022.47|2021.97|2022.48|2022.16|2021.78|2021.37|471
1708419000000|2024-02-20 08:50:00|2022.48|2021.98|2022.77|2022.47|2023.05|2022.69|2022.13|2021.74|630
1708419300000|2024-02-20 08:55:00|2022.9|2022.4|2023.14|2022.64|2023.27|2022.92|2022.5|2022.11|551
1708419600000|2024-02-20 09:00:00|2023.03|2022.73|2023.06|2022.76|2023.4|2023.01|2022.78|2022.39|646
1708419900000|2024-02-20 09:05:00|2023.02|2022.72|2023.57|2023.27|2024.44|2024.03|2022.98|2022.63|647
1708420200000|2024-02-20 09:10:00|2023.59|2023.29|2023.38|2023.08|2023.91|2023.52|2023.28|2022.98|545
1708420500000|2024-02-20 09:15:00|2023.35|2023.05|2023.51|2023.21|2023.91|2023.59|2023.06|2022.76|471
1708420800000|2024-02-20 09:20:00|2023.65|2023.15|2023.72|2023.42|2023.95|2023.62|2023.3|2022.91|485
1708421100000|2024-02-20 09:25:00|2023.73|2023.43|2023.92|2023.62|2024.16|2023.77|2023.56|2023.2|411
1708421400000|2024-02-20 09:30:00|2023.93|2023.63|2023.57|2023.27|2024.05|2023.68|2023.27|2022.89|545
1708421700000|2024-02-20 09:35:00|2023.56|2023.26|2024.49|2024.19|2024.51|2024.19|2023.55|2023.15|503
1708422000000|2024-02-20 09:40:00|2024.59|2024.09|2024.82|2024.52|2025.46|2025.1|2024.2|2023.83|608
1708422300000|2024-02-20 09:45:00|2024.85|2024.55|2024.02|2023.72|2025.38|2025|2024.02|2023.63|633
1708422600000|2024-02-20 09:50:00|2024.03|2023.73|2023.65|2023.35|2024.1|2023.79|2023.36|2022.97|468
1708422900000|2024-02-20 09:55:00|2023.64|2023.34|2024.36|2023.86|2024.43|2024.01|2023.49|2023.09|584
1708423200000|2024-02-20 10:00:00|2024.28|2023.98|2023.98|2023.68|2024.69|2024.31|2023.68|2023.28|527
1708423500000|2024-02-20 10:05:00|2023.99|2023.69|2024.37|2024.07|2024.92|2024.55|2023.89|2023.51|482
1708423800000|2024-02-20 10:10:00|2024.49|2023.99|2024.6|2024.3|2024.87|2024.47|2024.13|2023.77|316
1708424100000|2024-02-20 10:15:00|2024.58|2024.28|2025.06|2024.76|2025.18|2024.81|2024.53|2024.16|427
1708424400000|2024-02-20 10:20:00|2025.08|2024.78|2025.87|2025.57|2025.97|2025.67|2024.97|2024.61|472
1708424700000|2024-02-20 10:25:00|2025.88|2025.58|2026.72|2026.42|2027.04|2026.62|2025.78|2025.37|592
1708425000000|2024-02-20 10:30:00|2026.71|2026.41|2026.72|2026.22|2027.16|2026.86|2026.54|2026.18|472
1708425300000|2024-02-20 10:35:00|2026.7|2026.2|2027.19|2026.69|2027.35|2026.98|2026.15|2025.72|803
1708425600000|2024-02-20 10:40:00|2027.17|2026.67|2027.16|2026.86|2027.25|2026.92|2026.56|2026.19|457
1708425900000|2024-02-20 10:45:00|2027.15|2026.85|2027.53|2027.23|2027.87|2027.5|2026.82|2026.42|552
1708426200000|2024-02-20 10:50:00|2027.57|2027.27|2026.56|2026.26|2027.63|2027.27|2026.56|2026.2|356
1708426500000|2024-02-20 10:55:00|2026.55|2026.25|2026.32|2026.02|2027.13|2026.78|2026.07|2025.7|548
1708426800000|2024-02-20 11:00:00|2026.33|2026.03|2026.48|2026.18|2026.91|2026.54|2026.14|2025.76|480
1708427100000|2024-02-20 11:05:00|2026.49|2026.19|2026.94|2026.44|2026.99|2026.55|2025.75|2025.36|731
1708427400000|2024-02-20 11:10:00|2026.95|2026.45|2026.57|2026.27|2027.55|2027.25|2026.51|2026.21|801
1708427700000|2024-02-20 11:15:00|2026.67|2026.17|2025.71|2025.41|2026.67|2026.26|2025.57|2025.22|645
1708428000000|2024-02-20 11:20:00|2025.72|2025.42|2026.14|2025.64|2026.41|2026.01|2025.49|2025.1|578
1708428300000|2024-02-20 11:25:00|2026.16|2025.66|2026.13|2025.83|2026.41|2026.07|2025.87|2025.48|514
1708428600000|2024-02-20 11:30:00|2026.14|2025.84|2026.16|2025.66|2026.68|2026.31|2025.89|2025.52|532
1708428900000|2024-02-20 11:35:00|2026.17|2025.67|2026.5|2026.2|2027.41|2027.1|2026.17|2025.67|628
1708429200000|2024-02-20 11:40:00|2026.51|2026.21|2025.68|2025.38|2026.63|2026.23|2025.68|2025.32|473
1708429500000|2024-02-20 11:45:00|2025.69|2025.39|2026.28|2025.98|2026.62|2026.31|2025.69|2025.39|470
1708429800000|2024-02-20 11:50:00|2026.45|2025.95|2026.6|2026.1|2026.69|2026.3|2025.83|2025.49|335
1708430100000|2024-02-20 11:55:00|2026.56|2026.26|2027.15|2026.65|2027.26|2026.87|2026.27|2025.91|424
1708430400000|2024-02-20 12:00:00|2027.17|2026.67|2027.72|2027.42|2027.82|2027.45|2027|2026.67|647
1708430700000|2024-02-20 12:05:00|2027.83|2027.33|2027.41|2027.11|2027.83|2027.45|2027.3|2026.92|478
1708431000000|2024-02-20 12:10:00|2027.51|2027.01|2027.77|2027.47|2028.11|2027.71|2026.86|2026.44|570
1708431300000|2024-02-20 12:15:00|2027.8|2027.5|2027.03|2026.73|2027.9|2027.52|2026.98|2026.63|377
1708431600000|2024-02-20 12:20:00|2027.13|2026.63|2027.77|2027.47|2027.87|2027.49|2027.06|2026.62|401
1708431900000|2024-02-20 12:25:00|2027.78|2027.48|2027.36|2027.06|2028.34|2027.97|2027.31|2026.91|506
1708432200000|2024-02-20 12:30:00|2027.46|2026.96|2027.38|2027.08|2027.91|2027.53|2027.02|2026.64|464
1708432500000|2024-02-20 12:35:00|2027.48|2026.98|2027.05|2026.75|2027.65|2027.27|2026.5|2026.11|515
1708432800000|2024-02-20 12:40:00|2027.04|2026.74|2027.03|2026.73|2027.67|2027.27|2026.94|2026.54|417
1708433100000|2024-02-20 12:45:00|2027.02|2026.72|2027.03|2026.53|2027.33|2026.94|2026.44|2026.14|540
1708433400000|2024-02-20 12:50:00|2027.04|2026.54|2026.99|2026.69|2027.27|2026.9|2026.52|2026.14|511
1708433700000|2024-02-20 12:55:00|2027.01|2026.71|2026.88|2026.58|2027.52|2027.2|2026.67|2026.27|483
1708434000000|2024-02-20 13:00:00|2026.89|2026.59|2027.19|2026.89|2027.63|2027.24|2026.32|2026.02|859
1708434300000|2024-02-20 13:05:00|2027.18|2026.88|2027.74|2027.44|2027.94|2027.56|2027.16|2026.77|709
1708434600000|2024-02-20 13:10:00|2027.75|2027.45|2028.17|2027.87|2028.37|2028.03|2027.58|2027.28|681
1708434900000|2024-02-20 13:15:00|2028.19|2027.89|2027.97|2027.67|2028.3|2027.97|2027.1|2026.73|624
1708435200000|2024-02-20 13:20:00|2027.84|2027.54|2028.05|2027.75|2028.11|2027.76|2026.96|2026.59|663
1708435500000|2024-02-20 13:25:00|2028.04|2027.74|2028.59|2028.29|2028.66|2028.36|2027.86|2027.48|658
1708435800000|2024-02-20 13:30:00|2028.55|2028.25|2030.25|2029.95|2030.48|2030.08|2028.38|2027.88|1345
1708436100000|2024-02-20 13:35:00|2030.22|2029.92|2029.05|2028.55|2030.24|2029.93|2027.73|2027.33|1012
1708436400000|2024-02-20 13:40:00|2029.08|2028.58|2030.05|2029.75|2030.27|2029.95|2028.77|2028.47|958
1708436700000|2024-02-20 13:45:00|2030.03|2029.73|2030.61|2030.31|2031.12|2030.74|2030.03|2029.73|885
1708437000000|2024-02-20 13:50:00|2030.62|2030.32|2030.59|2030.09|2031.11|2030.7|2029.7|2029.31|827
1708437300000|2024-02-20 13:55:00|2030.57|2030.27|2030.26|2029.96|2030.75|2030.35|2029.87|2029.51|908
1708437600000|2024-02-20 14:00:00|2030.27|2029.97|2028.74|2028.44|2030.4|2030.02|2028.74|2028.41|1023
1708437900000|2024-02-20 14:05:00|2028.76|2028.46|2028.89|2028.59|2029.1|2028.79|2028.22|2027.8|838
1708438200000|2024-02-20 14:10:00|2028.87|2028.57|2030.91|2030.41|2031.19|2030.83|2028.77|2028.4|868
1708438500000|2024-02-20 14:15:00|2030.71|2030.45|2029.72|2029.42|2030.82|2030.45|2029.55|2029.25|619
1708438800000|2024-02-20 14:20:00|2029.73|2029.43|2029.71|2029.41|2030.49|2030.1|2028.65|2028.28|992
1708439100000|2024-02-20 14:25:00|2029.81|2029.31|2029.73|2029.43|2030.26|2029.96|2029.42|2029.02|733
1708439400000|2024-02-20 14:30:00|2029.71|2029.41|2028.15|2027.85|2029.81|2029.41|2027.66|2027.24|1181
1708439700000|2024-02-20 14:35:00|2027.87|2027.57|2028.13|2027.63|2029.35|2029.01|2027.16|2026.79|1224
1708440000000|2024-02-20 14:40:00|2028.14|2027.64|2026.2|2025.9|2028.29|2027.9|2026.11|2025.81|1070
1708440300000|2024-02-20 14:45:00|2026.16|2025.86|2027.11|2026.81|2027.52|2027.13|2025.66|2025.35|950
1708440600000|2024-02-20 14:50:00|2027.13|2026.83|2027.44|2026.94|2028.21|2027.89|2026.87|2026.49|904
1708440900000|2024-02-20 14:55:00|2027.45|2026.95|2028.46|2027.96|2028.64|2028.26|2027.23|2026.91|735
1708441200000|2024-02-20 15:00:00|2028.34|2028.04|2029|2028.7|2030.05|2029.64|2028.25|2027.92|1122
1708441500000|2024-02-20 15:05:00|2028.93|2028.63|2028.11|2027.61|2029.1|2028.7|2027.3|2026.95|830
1708441800000|2024-02-20 15:10:00|2027.99|2027.69|2027.97|2027.67|2028.78|2028.4|2027.76|2027.36|804
1708442100000|2024-02-20 15:15:00|2028.01|2027.71|2028.82|2028.52|2029|2028.6|2027.27|2026.89|777
1708442400000|2024-02-20 15:20:00|2028.81|2028.51|2029.51|2029.21|2029.9|2029.58|2028.71|2028.35|774
1708442700000|2024-02-20 15:25:00|2029.46|2029.16|2029.37|2029.07|2030.16|2029.76|2029.31|2028.97|795
1708443000000|2024-02-20 15:30:00|2029.47|2028.97|2028.29|2027.99|2030.28|2029.95|2028.12|2027.72|791
1708443300000|2024-02-20 15:35:00|2028.2|2027.9|2027.79|2027.49|2028.4|2028.03|2026.01|2025.7|1037
1708443600000|2024-02-20 15:40:00|2027.75|2027.45|2027|2026.7|2027.9|2027.49|2026.54|2026.23|865
1708443900000|2024-02-20 15:45:00|2027.1|2026.6|2027.87|2027.57|2028.19|2027.79|2026.99|2026.56|823
1708444200000|2024-02-20 15:50:00|2027.84|2027.54|2027.67|2027.37|2028.23|2027.82|2027.37|2026.98|795
1708444500000|2024-02-20 15:55:00|2027.66|2027.36|2027.67|2027.37|2027.96|2027.6|2027.08|2026.78|756
1708444800000|2024-02-20 16:00:00|2027.65|2027.35|2026.82|2026.52|2027.86|2027.56|2026.47|2026.09|979
1708445100000|2024-02-20 16:05:00|2026.93|2026.43|2026.69|2026.39|2027.28|2026.9|2026.21|2025.9|647
1708445400000|2024-02-20 16:10:00|2026.7|2026.4|2026.78|2026.48|2027.07|2026.77|2026.37|2025.99|693
1708445700000|2024-02-20 16:15:00|2026.76|2026.46|2026.72|2026.42|2027.2|2026.81|2026.3|2025.91|545
1708446000000|2024-02-20 16:20:00|2026.74|2026.44|2027.79|2027.29|2028.04|2027.65|2026.63|2026.25|633
1708446300000|2024-02-20 16:25:00|2027.75|2027.45|2027.9|2027.6|2028.39|2027.98|2027.72|2027.33|521
1708446600000|2024-02-20 16:30:00|2027.92|2027.62|2028.12|2027.82|2028.54|2028.21|2027.55|2027.2|489
1708446900000|2024-02-20 16:35:00|2028.13|2027.83|2028.21|2027.91|2028.43|2028.11|2027.83|2027.43|366
1708447200000|2024-02-20 16:40:00|2028.2|2027.9|2027.3|2026.8|2028.22|2027.92|2027.12|2026.73|492
1708447500000|2024-02-20 16:45:00|2027.29|2026.79|2027.42|2027.12|2027.71|2027.33|2027.13|2026.79|534
1708447800000|2024-02-20 16:50:00|2027.4|2027.1|2027.22|2026.92|2028.04|2027.73|2027.1|2026.74|506
1708448100000|2024-02-20 16:55:00|2027.21|2026.91|2027.11|2026.81|2027.6|2027.25|2026.91|2026.5|396
1708448400000|2024-02-20 17:00:00|2027.12|2026.82|2026.95|2026.65|2027.58|2027.27|2026.81|2026.49|547
1708448700000|2024-02-20 17:05:00|2026.94|2026.64|2026.74|2026.44|2027.28|2026.95|2026.11|2025.71|597
1708449000000|2024-02-20 17:10:00|2026.82|2026.32|2026.04|2025.74|2026.91|2026.52|2025.95|2025.62|496
1708449300000|2024-02-20 17:15:00|2026.05|2025.75|2026.54|2026.24|2026.76|2026.33|2025.81|2025.35|421
1708449600000|2024-02-20 17:20:00|2026.64|2026.14|2026.54|2026.04|2026.71|2026.31|2026.05|2025.65|329
1708449900000|2024-02-20 17:25:00|2026.55|2026.05|2026.77|2026.27|2026.83|2026.49|2026.21|2025.82|485
1708450200000|2024-02-20 17:30:00|2026.78|2026.28|2027.48|2027.18|2027.64|2027.24|2026.55|2026.16|399
1708450500000|2024-02-20 17:35:00|2027.59|2027.09|2027.53|2027.23|2027.87|2027.52|2027.28|2026.92|304
1708450800000|2024-02-20 17:40:00|2027.71|2027.21|2027.74|2027.44|2027.88|2027.54|2027.25|2026.88|341
1708451100000|2024-02-20 17:45:00|2027.73|2027.43|2028.68|2028.18|2028.99|2028.69|2027.73|2027.33|435
1708451400000|2024-02-20 17:50:00|2028.62|2028.32|2028.37|2028.07|2028.77|2028.4|2028.08|2027.67|445
1708451700000|2024-02-20 17:55:00|2028.38|2028.08|2028.88|2028.58|2028.89|2028.59|2028.25|2027.89|403
1708452000000|2024-02-20 18:00:00|2028.89|2028.59|2028.77|2028.47|2029.1|2028.8|2028.48|2028.18|413
1708452300000|2024-02-20 18:05:00|2028.76|2028.46|2028.54|2028.24|2029.02|2028.6|2028.48|2028.11|295
1708452600000|2024-02-20 18:10:00|2028.65|2028.15|2028.58|2028.28|2028.94|2028.62|2028.48|2028.12|275
1708452900000|2024-02-20 18:15:00|2028.59|2028.29|2028.49|2028.19|2028.74|2028.4|2028.12|2027.8|431
1708453200000|2024-02-20 18:20:00|2028.53|2028.23|2027.05|2026.75|2028.53|2028.23|2026.97|2026.67|479
1708453500000|2024-02-20 18:25:00|2027.09|2026.79|2028.69|2028.39|2028.82|2028.46|2027.09|2026.79|585
1708453800000|2024-02-20 18:30:00|2028.67|2028.37|2027.91|2027.61|2028.73|2028.43|2027.81|2027.42|373
1708454100000|2024-02-20 18:35:00|2028.01|2027.51|2027.16|2026.86|2028.5|2028.1|2027.15|2026.73|425
1708454400000|2024-02-20 18:40:00|2027.15|2026.85|2027.4|2026.9|2027.57|2027.18|2026.98|2026.61|417
1708454700000|2024-02-20 18:45:00|2027.27|2026.97|2027.31|2027.01|2027.72|2027.38|2027.27|2026.8|271
1708455000000|2024-02-20 18:50:00|2027.3|2027|2027.22|2026.92|2027.67|2027.33|2027.22|2026.89|290
1708455300000|2024-02-20 18:55:00|2027.23|2026.93|2027.36|2027.06|2027.47|2027.11|2027|2026.62|315
1708455600000|2024-02-20 19:00:00|2027.37|2027.07|2027.11|2026.81|2027.56|2027.17|2027.09|2026.69|418
1708455900000|2024-02-20 19:05:00|2027.12|2026.82|2027.02|2026.72|2027.32|2026.93|2026.82|2026.43|335
1708456200000|2024-02-20 19:10:00|2027.01|2026.71|2027.38|2027.08|2027.44|2027.12|2026.85|2026.46|335
1708456500000|2024-02-20 19:15:00|2027.37|2027.07|2027.78|2027.48|2027.78|2027.48|2027.14|2026.78|286
1708456800000|2024-02-20 19:20:00|2027.77|2027.47|2027.89|2027.39|2027.97|2027.6|2027.67|2027.28|233
1708457100000|2024-02-20 19:25:00|2027.79|2027.49|2027.58|2027.28|2027.8|2027.49|2027.45|2027.06|296
1708457400000|2024-02-20 19:30:00|2027.68|2027.18|2027.39|2027.09|2027.81|2027.48|2027.27|2026.89|337
1708457700000|2024-02-20 19:35:00|2027.38|2027.08|2027.38|2026.88|2027.44|2027.08|2027.04|2026.65|345
1708458000000|2024-02-20 19:40:00|2027.28|2026.98|2026.54|2026.24|2027.37|2026.99|2026.54|2026.24|343
1708458300000|2024-02-20 19:45:00|2026.53|2026.23|2026.2|2025.9|2026.72|2026.34|2026.03|2025.73|322
1708458600000|2024-02-20 19:50:00|2026.16|2025.86|2025.56|2025.26|2026.37|2026.07|2025.43|2025.03|358
1708458900000|2024-02-20 19:55:00|2025.61|2025.31|2025.3|2025|2025.8|2025.44|2024.96|2024.66|441
1708459200000|2024-02-20 20:00:00|2025.39|2025.09|2024.34|2023.84|2025.5|2025.09|2024.1|2023.73|522
1708459500000|2024-02-20 20:05:00|2024.33|2023.83|2023.98|2023.68|2024.69|2024.29|2023.75|2023.45|411
1708459800000|2024-02-20 20:10:00|2024.08|2023.58|2024.16|2023.86|2024.63|2024.29|2023.84|2023.5|400
1708460100000|2024-02-20 20:15:00|2024.29|2023.79|2024.64|2024.34|2024.73|2024.36|2024.04|2023.74|335
1708460400000|2024-02-20 20:20:00|2024.63|2024.33|2024.23|2023.93|2024.72|2024.39|2024.03|2023.69|325
1708460700000|2024-02-20 20:25:00|2024.22|2023.92|2024.85|2024.55|2025.08|2024.65|2024.12|2023.71|267
1708461000000|2024-02-20 20:30:00|2024.87|2024.57|2024.28|2023.98|2025.13|2024.72|2024.28|2023.87|392
1708461300000|2024-02-20 20:35:00|2024.27|2023.97|2024.19|2023.89|2024.49|2024.08|2023.89|2023.5|462
1708461600000|2024-02-20 20:40:00|2024.18|2023.88|2023.84|2023.54|2024.4|2024.05|2023.8|2023.44|406
1708461900000|2024-02-20 20:45:00|2023.95|2023.65|2024.56|2024.26|2024.73|2024.33|2023.94|2023.57|417
1708462200000|2024-02-20 20:50:00|2024.55|2024.25|2024.73|2024.43|2024.95|2024.56|2024.2|2023.8|433
1708462500000|2024-02-20 20:55:00|2024.72|2024.42|2024.51|2024.21|2025.02|2024.63|2024.4|2024.1|377
1708462800000|2024-02-20 21:00:00|2024.87|2024.57|2024.61|2024.11|2025.04|2024.64|2024.36|2024.01|230
1708463100000|2024-02-20 21:05:00|2024.47|2024.17|2024.46|2024.16|2024.71|2024.3|2024.37|2023.97|135
1708463400000|2024-02-20 21:10:00|2024.53|2024.23|2024.84|2024.34|2024.85|2024.43|2024.44|2024.01|154
1708463700000|2024-02-20 21:15:00|2024.83|2024.33|2024.57|2024.27|2024.83|2024.42|2024.47|2024.06|158
1708464000000|2024-02-20 21:20:00|2024.58|2024.28|2024.94|2024.44|2025.07|2024.61|2024.53|2024.12|114
1708464300000|2024-02-20 21:25:00|2024.82|2024.52|2024.75|2024.25|2024.93|2024.56|2024.59|2024.22|110
1708464600000|2024-02-20 21:30:00|2024.76|2024.26|2024.67|2024.17|2024.8|2024.32|2024.39|2024.02|143
1708464900000|2024-02-20 21:35:00|2024.68|2024.18|2024.67|2024.17|2024.72|2024.33|2024.39|2024.02|135
1708465200000|2024-02-20 21:40:00|2024.66|2024.16|2024.33|2023.83|2024.67|2024.27|2024.09|2023.79|162
1708465500000|2024-02-20 21:45:00|2024.23|2023.93|2023.92|2023.62|2024.48|2024.09|2023.83|2023.49|282
1708465800000|2024-02-20 21:50:00|2023.93|2023.63|2024.02|2023.72|2024.34|2023.93|2023.81|2023.44|258
1708466100000|2024-02-20 21:55:00|2024.01|2023.71|2024.57|2024.07|2024.97|2024.47|2023.96|2023.63|282
1708470000000|2024-02-20 23:00:00|2024.55|2024.05|2024.58|2024.08|2024.71|2024.21|2024.09|2023.59|197
1708470300000|2024-02-20 23:05:00|2024.56|2024.06|2024.35|2023.85|2024.66|2024.16|2024.08|2023.58|237
1708470600000|2024-02-20 23:10:00|2024.36|2023.86|2024.41|2023.91|2024.63|2024.13|2024.32|2023.83|181
1708470900000|2024-02-20 23:15:00|2024.43|2023.93|2024.34|2023.84|2024.67|2024.17|2024.23|2023.74|208
1708471200000|2024-02-20 23:20:00|2024.49|2023.99|2024.5|2024|2024.65|2024.15|2024.21|2023.71|178
1708471500000|2024-02-20 23:25:00|2024.51|2024.01|2024.47|2023.97|2024.57|2024.07|2024.14|2023.64|201
1708471800000|2024-02-20 23:30:00|2024.46|2023.96|2024.22|2023.92|2024.57|2024.17|2024.2|2023.77|135
1708472100000|2024-02-20 23:35:00|2024.32|2023.82|2024.54|2024.24|2024.72|2024.27|2024.02|2023.62|182
1708472400000|2024-02-20 23:40:00|2024.53|2024.23|2024.89|2024.59|2025.27|2024.92|2024.42|2024.05|284
1708472700000|2024-02-20 23:45:00|2024.99|2024.49|2024.7|2024.2|2025.15|2024.65|2024.49|2024.09|286
1708473000000|2024-02-20 23:50:00|2024.57|2024.27|2024.44|2024.14|2024.79|2024.34|2024.34|2023.95|259
1708473300000|2024-02-20 23:55:00|2024.57|2024.07|2024.49|2023.99|2024.65|2024.25|2024.43|2023.99|161
1708473600000|2024-02-21 00:00:00|2024.52|2024.02|2023.43|2023.13|2024.57|2024.15|2023.17|2022.76|442
1708473900000|2024-02-21 00:05:00|2023.45|2023.15|2023.89|2023.39|2024.09|2023.63|2023.45|2023.01|266
1708474200000|2024-02-21 00:10:00|2023.88|2023.38|2023.39|2022.89|2023.89|2023.39|2023.22|2022.82|240
1708474500000|2024-02-21 00:15:00|2023.41|2022.91|2023.26|2022.96|2023.56|2023.06|2023.1|2022.75|217
1708474800000|2024-02-21 00:20:00|2023.36|2022.86|2023.7|2023.2|2023.87|2023.52|2023.33|2022.84|225
1708475100000|2024-02-21 00:25:00|2023.71|2023.21|2023.95|2023.45|2024.15|2023.68|2023.62|2023.16|200
1708475400000|2024-02-21 00:30:00|2023.96|2023.46|2023.75|2023.25|2024.08|2023.64|2023.7|2023.25|301
1708475700000|2024-02-21 00:35:00|2023.76|2023.26|2023.73|2023.43|2024.1|2023.6|2023.65|2023.25|256
1708476000000|2024-02-21 00:40:00|2023.83|2023.33|2023.97|2023.67|2024.33|2023.83|2023.72|2023.32|289
1708476300000|2024-02-21 00:45:00|2023.96|2023.66|2023.79|2023.49|2024.19|2023.8|2023.77|2023.47|285
1708476600000|2024-02-21 00:50:00|2023.89|2023.39|2023.71|2023.41|2024.16|2023.74|2023.65|2023.27|371
1708476900000|2024-02-21 00:55:00|2023.81|2023.31|2023.76|2023.46|2024.01|2023.66|2023.62|2023.25|299
1708477200000|2024-02-21 01:00:00|2023.77|2023.47|2023.7|2023.4|2024.25|2023.85|2023.54|2023.12|656
1708477500000|2024-02-21 01:05:00|2023.71|2023.41|2024.08|2023.78|2024.32|2023.9|2023.65|2023.27|426
1708477800000|2024-02-21 01:10:00|2024.18|2023.68|2024.49|2023.99|2024.84|2024.42|2024.07|2023.66|396
1708478100000|2024-02-21 01:15:00|2024.48|2023.98|2025.48|2024.98|2025.92|2025.47|2024.25|2023.85|638
1708478400000|2024-02-21 01:20:00|2025.5|2025|2025.41|2024.91|2025.67|2025.3|2024.8|2024.47|445
1708478700000|2024-02-21 01:25:00|2025.3|2025|2025.72|2025.22|2025.72|2025.32|2025.01|2024.61|409
1708479000000|2024-02-21 01:30:00|2025.66|2025.16|2025.71|2025.21|2025.83|2025.43|2025.25|2024.75|474
1708479300000|2024-02-21 01:35:00|2025.66|2025.36|2025.89|2025.39|2026.05|2025.67|2025.49|2025.06|343
1708479600000|2024-02-21 01:40:00|2025.87|2025.37|2026.28|2025.78|2026.28|2025.94|2025.62|2025.2|428
1708479900000|2024-02-21 01:45:00|2026.29|2025.79|2025.95|2025.45|2026.43|2026.05|2025.89|2025.39|447
1708480200000|2024-02-21 01:50:00|2025.98|2025.48|2026.01|2025.51|2026.25|2025.85|2025.7|2025.3|314
1708480500000|2024-02-21 01:55:00|2025.92|2025.62|2025.65|2025.15|2026.07|2025.67|2025.54|2025.15|312
1708480800000|2024-02-21 02:00:00|2025.66|2025.16|2026.87|2026.37|2026.88|2026.45|2025.65|2025.15|409
1708481100000|2024-02-21 02:05:00|2026.88|2026.38|2027.47|2026.97|2027.52|2027.2|2026.43|2026.12|595
1708481400000|2024-02-21 02:10:00|2027.52|2027.02|2027.04|2026.74|2027.53|2027.03|2026.58|2026.17|467
1708481700000|2024-02-21 02:15:00|2027.21|2026.71|2027.57|2027.07|2027.6|2027.21|2026.86|2026.48|324
1708482000000|2024-02-21 02:20:00|2027.76|2027.26|2028|2027.5|2028.11|2027.68|2027.54|2027.08|362
1708482300000|2024-02-21 02:25:00|2027.99|2027.49|2027.81|2027.51|2028.16|2027.76|2027.65|2027.19|331
1708482600000|2024-02-21 02:30:00|2027.91|2027.41|2027.97|2027.67|2028.16|2027.74|2027.76|2027.26|495
1708482900000|2024-02-21 02:35:00|2028.07|2027.57|2028.29|2027.79|2028.42|2028.04|2027.8|2027.44|316
1708483200000|2024-02-21 02:40:00|2028.3|2027.8|2028.9|2028.4|2028.98|2028.5|2028.08|2027.6|382
1708483500000|2024-02-21 02:45:00|2028.92|2028.42|2029.11|2028.61|2029.4|2029|2028.56|2028.19|493
1708483800000|2024-02-21 02:50:00|2029.12|2028.62|2028.04|2027.74|2029.55|2029.05|2027.7|2027.24|623
1708484100000|2024-02-21 02:55:00|2028.11|2027.61|2028.2|2027.7|2028.34|2027.84|2027.44|2027.04|439
1708484400000|2024-02-21 03:00:00|2028.18|2027.68|2028.23|2027.73|2028.74|2028.24|2028|2027.58|374
1708484700000|2024-02-21 03:05:00|2028.24|2027.74|2028.35|2027.85|2028.65|2028.24|2028.2|2027.73|290
1708485000000|2024-02-21 03:10:00|2028.36|2027.86|2029.33|2028.83|2029.4|2028.91|2028.2|2027.76|450
1708485300000|2024-02-21 03:15:00|2029.25|2028.75|2029.53|2029.23|2030.08|2029.58|2029.15|2028.65|429
1708485600000|2024-02-21 03:20:00|2029.52|2029.22|2030.24|2029.74|2030.38|2029.9|2029.51|2029.11|423
1708485900000|2024-02-21 03:25:00|2030.25|2029.75|2030.27|2029.77|2030.41|2030.01|2030|2029.62|318
1708486200000|2024-02-21 03:30:00|2030.26|2029.76|2029.78|2029.48|2030.35|2029.97|2029.65|2029.25|250
1708486500000|2024-02-21 03:35:00|2029.88|2029.38|2030.25|2029.75|2030.31|2029.92|2029.59|2029.25|292
1708486800000|2024-02-21 03:40:00|2030.26|2029.76|2030.43|2030.13|2030.57|2030.2|2030.06|2029.64|248
1708487100000|2024-02-21 03:45:00|2030.54|2030.04|2030.5|2030.2|2030.88|2030.45|2030.04|2029.74|277
1708487400000|2024-02-21 03:50:00|2030.49|2030.19|2031.01|2030.51|2031.13|2030.63|2030.49|2030.1|229
1708487700000|2024-02-21 03:55:00|2031.03|2030.53|2030.81|2030.31|2031.21|2030.8|2030.61|2030.3|251
1708488000000|2024-02-21 04:00:00|2030.87|2030.37|2030.92|2030.62|2031.14|2030.68|2030.51|2030.21|288
1708488300000|2024-02-21 04:05:00|2031.04|2030.54|2031.38|2030.88|2031.49|2031.07|2030.9|2030.47|386
1708488600000|2024-02-21 04:10:00|2031.4|2030.9|2030.92|2030.62|2031.48|2031.07|2030.76|2030.42|444
1708488900000|2024-02-21 04:15:00|2031.01|2030.51|2031.42|2030.92|2031.55|2031.13|2030.92|2030.51|222
1708489200000|2024-02-21 04:20:00|2031.44|2030.94|2031.2|2030.7|2031.64|2031.14|2031.08|2030.61|275
1708489500000|2024-02-21 04:25:00|2031.25|2030.75|2031.3|2030.8|2031.49|2031.05|2031.03|2030.6|218
1708489800000|2024-02-21 04:30:00|2031.29|2030.79|2031.09|2030.59|2031.37|2031.05|2030.88|2030.49|169
1708490100000|2024-02-21 04:35:00|2031.1|2030.6|2030.68|2030.38|2031.13|2030.76|2030.64|2030.25|203
1708490400000|2024-02-21 04:40:00|2030.67|2030.37|2030.6|2030.1|2030.97|2030.55|2030.28|2029.9|197
1708490700000|2024-02-21 04:45:00|2030.59|2030.09|2030.76|2030.46|2030.9|2030.5|2030.4|2030.01|240
1708491000000|2024-02-21 04:50:00|2030.84|2030.34|2031.06|2030.76|2031.25|2030.87|2030.75|2030.34|166
1708491300000|2024-02-21 04:55:00|2031.17|2030.67|2031.15|2030.65|2031.34|2030.95|2030.97|2030.58|242
1708491600000|2024-02-21 05:00:00|2031.12|2030.82|2031.28|2030.98|2031.72|2031.22|2030.95|2030.56|330
1708491900000|2024-02-21 05:05:00|2031.29|2030.99|2031.39|2031.09|2031.71|2031.32|2031.25|2030.85|290
1708492200000|2024-02-21 05:10:00|2031.4|2031.1|2030.49|2029.99|2031.49|2031.1|2030.4|2029.98|212
1708492500000|2024-02-21 05:15:00|2030.48|2029.98|2030.13|2029.83|2030.58|2030.17|2030.01|2029.61|301
1708492800000|2024-02-21 05:20:00|2030.11|2029.81|2030|2029.5|2030.29|2029.88|2029.8|2029.4|271
1708493100000|2024-02-21 05:25:00|2030.03|2029.53|2030.66|2030.16|2030.95|2030.45|2029.64|2029.24|279
1708493400000|2024-02-21 05:30:00|2030.65|2030.15|2030.7|2030.4|2030.96|2030.55|2030.5|2030.03|300
1708493700000|2024-02-21 05:35:00|2030.8|2030.3|2031.58|2031.08|2031.76|2031.26|2030.67|2030.3|300
1708494000000|2024-02-21 05:40:00|2031.54|2031.04|2032.02|2031.52|2032.04|2031.69|2031.08|2030.63|402
1708494300000|2024-02-21 05:45:00|2031.95|2031.45|2032.09|2031.59|2032.5|2032.2|2031.84|2031.4|419
1708494600000|2024-02-21 05:50:00|2032.1|2031.6|2031.99|2031.49|2032.2|2031.78|2031.57|2031.17|443
1708494900000|2024-02-21 05:55:00|2032.09|2031.59|2031.16|2030.86|2032.09|2031.59|2031.07|2030.68|493
1708495200000|2024-02-21 06:00:00|2031.18|2030.88|2030.91|2030.41|2031.51|2031.15|2030.78|2030.41|424
1708495500000|2024-02-21 06:05:00|2030.78|2030.48|2030.89|2030.39|2031.09|2030.7|2030.65|2030.27|361
1708495800000|2024-02-21 06:10:00|2030.88|2030.38|2029.84|2029.34|2031.02|2030.56|2029.68|2029.28|379
1708496100000|2024-02-21 06:15:00|2029.72|2029.42|2030.35|2029.85|2030.89|2030.39|2029.7|2029.31|375
1708496400000|2024-02-21 06:20:00|2030.36|2029.86|2030.15|2029.65|2030.67|2030.21|2029.92|2029.52|395
1708496700000|2024-02-21 06:25:00|2030.14|2029.64|2030.76|2030.26|2030.82|2030.36|2029.95|2029.56|387
1708497000000|2024-02-21 06:30:00|2030.77|2030.27|2030.38|2029.88|2030.86|2030.45|2030.3|2029.8|301
1708497300000|2024-02-21 06:35:00|2030.37|2029.87|2030.18|2029.68|2030.48|2030.07|2029.93|2029.47|361
1708497600000|2024-02-21 06:40:00|2030.25|2029.75|2029.93|2029.63|2030.33|2029.85|2029.87|2029.5|272
1708497900000|2024-02-21 06:45:00|2029.92|2029.62|2029.59|2029.29|2030.14|2029.76|2029.43|2029.03|362
1708498200000|2024-02-21 06:50:00|2029.58|2029.28|2030.24|2029.94|2030.56|2030.09|2029.44|2028.94|305
1708498500000|2024-02-21 06:55:00|2030.34|2029.84|2030.29|2029.79|2030.51|2030.16|2029.94|2029.54|383
1708498800000|2024-02-21 07:00:00|2030.28|2029.78|2030.17|2029.87|2030.35|2029.96|2029.83|2029.43|409
1708499100000|2024-02-21 07:05:00|2030.18|2029.88|2030.47|2029.97|2030.88|2030.38|2030.13|2029.74|343
1708499400000|2024-02-21 07:10:00|2030.46|2029.96|2030.84|2030.34|2030.99|2030.56|2030.31|2029.93|392
1708499700000|2024-02-21 07:15:00|2030.83|2030.33|2030.45|2029.95|2030.89|2030.49|2030.05|2029.68|366
1708500000000|2024-02-21 07:20:00|2030.44|2030.14|2030.3|2030|2030.68|2030.2|2030.07|2029.73|333
1708500300000|2024-02-21 07:25:00|2030.4|2029.9|2029.01|2028.51|2030.59|2030.19|2028.84|2028.49|375
1708500600000|2024-02-21 07:30:00|2029.02|2028.52|2028.95|2028.65|2029.55|2029.15|2028.54|2028.19|616
1708500900000|2024-02-21 07:35:00|2029.02|2028.72|2029.22|2028.72|2029.32|2028.91|2028.63|2028.24|439
1708501200000|2024-02-21 07:40:00|2029.29|2028.79|2029.15|2028.65|2029.52|2029.09|2028.94|2028.52|323
1708501500000|2024-02-21 07:45:00|2029.09|2028.79|2029.61|2029.11|2029.7|2029.31|2028.91|2028.47|304
1708501800000|2024-02-21 07:50:00|2029.51|2029.21|2029.36|2029.06|2029.62|2029.22|2029.12|2028.74|239
1708502100000|2024-02-21 07:55:00|2029.37|2029.07|2029.14|2028.64|2029.5|2029.1|2028.88|2028.52|301
1708502400000|2024-02-21 08:00:00|2029.08|2028.78|2028.38|2028.08|2029.2|2028.79|2028.24|2027.94|494
1708502700000|2024-02-21 08:05:00|2028.37|2028.07|2029.32|2029.02|2029.56|2029.19|2028.35|2027.98|524
1708503000000|2024-02-21 08:10:00|2029.29|2028.99|2029.2|2028.7|2029.5|2029.11|2028.74|2028.38|455
1708503300000|2024-02-21 08:15:00|2029.21|2028.71|2028.42|2028.12|2029.3|2028.9|2028.32|2027.92|472
1708503600000|2024-02-21 08:20:00|2028.43|2028.13|2028.79|2028.29|2028.89|2028.54|2028.28|2027.91|482
1708503900000|2024-02-21 08:25:00|2028.8|2028.3|2028.05|2027.55|2028.81|2028.39|2027.84|2027.45|496
1708504200000|2024-02-21 08:30:00|2028.04|2027.54|2027.99|2027.69|2028.35|2027.93|2027.78|2027.41|525
1708504500000|2024-02-21 08:35:00|2028|2027.7|2027.04|2026.74|2028.11|2027.7|2026.96|2026.58|434
1708504800000|2024-02-21 08:40:00|2027.14|2026.64|2027.09|2026.79|2027.17|2026.81|2026.46|2026.08|503
1708505100000|2024-02-21 08:45:00|2027.08|2026.78|2027.49|2027.19|2027.62|2027.29|2026.48|2026.09|415
1708505400000|2024-02-21 08:50:00|2027.48|2027.18|2027.06|2026.76|2027.5|2027.19|2026.8|2026.41|438
1708505700000|2024-02-21 08:55:00|2027.05|2026.75|2026.79|2026.49|2027.12|2026.75|2026.42|2026.05|410
1708506000000|2024-02-21 09:00:00|2026.76|2026.46|2026.97|2026.67|2027.15|2026.85|2026.41|2026.04|390
1708506300000|2024-02-21 09:05:00|2027.07|2026.57|2026.9|2026.4|2027.55|2027.23|2026.8|2026.4|461
1708506600000|2024-02-21 09:10:00|2026.79|2026.49|2026.69|2026.19|2026.97|2026.57|2026.17|2025.87|446
1708506900000|2024-02-21 09:15:00|2026.68|2026.18|2027.29|2026.99|2027.37|2027|2026.2|2025.77|446
1708507200000|2024-02-21 09:20:00|2027.28|2026.98|2027.8|2027.3|2028.21|2027.82|2027.27|2026.78|368
1708507500000|2024-02-21 09:25:00|2027.79|2027.29|2028.01|2027.71|2028.33|2027.92|2027.65|2027.28|374
1708507800000|2024-02-21 09:30:00|2028.02|2027.72|2027.74|2027.24|2028.25|2027.84|2027.45|2027.07|378
1708508100000|2024-02-21 09:35:00|2027.75|2027.25|2027.99|2027.69|2028.17|2027.78|2027.34|2026.93|460
1708508400000|2024-02-21 09:40:00|2028|2027.7|2028.46|2028.16|2028.71|2028.32|2027.75|2027.38|451
1708508700000|2024-02-21 09:45:00|2028.56|2028.06|2028.54|2028.24|2028.93|2028.55|2027.97|2027.67|550
1708509000000|2024-02-21 09:50:00|2028.53|2028.23|2028.5|2028|2028.8|2028.43|2028.25|2027.88|468
1708509300000|2024-02-21 09:55:00|2028.55|2028.05|2028.4|2027.9|2028.8|2028.4|2028.23|2027.87|369
1708509600000|2024-02-21 10:00:00|2028.33|2028.03|2028.32|2028.02|2028.77|2028.36|2028.26|2027.92|286
1708509900000|2024-02-21 10:05:00|2028.31|2028.01|2028.22|2027.92|2028.6|2028.2|2028.1|2027.73|298
1708510200000|2024-02-21 10:10:00|2028.32|2027.82|2028.63|2028.33|2028.71|2028.34|2028.17|2027.77|262
1708510500000|2024-02-21 10:15:00|2028.73|2028.23|2028.75|2028.25|2029.02|2028.64|2028.53|2028.13|258
1708510800000|2024-02-21 10:20:00|2028.67|2028.37|2028.65|2028.15|2028.92|2028.56|2028.44|2028.02|270
1708511100000|2024-02-21 10:25:00|2028.72|2028.22|2028.86|2028.36|2029.22|2028.73|2028.5|2028.1|366
1708511400000|2024-02-21 10:30:00|2028.75|2028.45|2029.02|2028.52|2029.2|2028.8|2028.59|2028.2|363
1708511700000|2024-02-21 10:35:00|2028.92|2028.62|2029.73|2029.43|2030.11|2029.72|2028.85|2028.47|426
1708512000000|2024-02-21 10:40:00|2029.84|2029.34|2029.22|2028.72|2029.84|2029.45|2028.79|2028.44|471
1708512300000|2024-02-21 10:45:00|2029.11|2028.81|2029.73|2029.43|2029.82|2029.52|2029.1|2028.74|256
1708512600000|2024-02-21 10:50:00|2029.97|2029.47|2030.08|2029.78|2030.3|2029.89|2029.85|2029.46|267
1708512900000|2024-02-21 10:55:00|2030.07|2029.77|2030.18|2029.88|2030.47|2030.07|2030.07|2029.69|231
1708513200000|2024-02-21 11:00:00|2030.3|2029.8|2029.9|2029.4|2030.35|2029.95|2029.62|2029.25|235
1708513500000|2024-02-21 11:05:00|2029.89|2029.39|2029.2|2028.9|2029.89|2029.44|2029.19|2028.88|232
1708513800000|2024-02-21 11:10:00|2029.21|2028.91|2028.18|2027.88|2029.37|2028.98|2028.11|2027.72|296
1708514100000|2024-02-21 11:15:00|2028.29|2027.79|2028.07|2027.77|2028.38|2028|2027.58|2027.22|464
1708514400000|2024-02-21 11:20:00|2028.17|2027.67|2028.3|2028|2028.61|2028.22|2027.87|2027.47|369
1708514700000|2024-02-21 11:25:00|2028.32|2028.02|2027.9|2027.6|2028.4|2028.02|2027.81|2027.47|355
1708515000000|2024-02-21 11:30:00|2027.89|2027.59|2028.29|2027.99|2028.78|2028.38|2027.64|2027.31|459
1708515300000|2024-02-21 11:35:00|2028.34|2028.04|2028.09|2027.79|2028.8|2028.38|2028.08|2027.71|347
1708515600000|2024-02-21 11:40:00|2028.1|2027.8|2027.79|2027.29|2028.21|2027.82|2027.64|2027.25|299
1708515900000|2024-02-21 11:45:00|2027.77|2027.27|2028.12|2027.82|2028.44|2028.05|2027.62|2027.25|294
1708516200000|2024-02-21 11:50:00|2028.22|2027.72|2028.41|2028.11|2028.61|2028.2|2028.07|2027.69|264
1708516500000|2024-02-21 11:55:00|2028.4|2028.1|2028.48|2028.18|2028.61|2028.22|2028.12|2027.72|248
1708516800000|2024-02-21 12:00:00|2028.49|2028.19|2028.36|2028.06|2029|2028.65|2028.34|2027.97|429
1708517100000|2024-02-21 12:05:00|2028.37|2028.07|2028.94|2028.64|2029.04|2028.68|2028.22|2027.84|341
1708517400000|2024-02-21 12:10:00|2028.93|2028.63|2029.96|2029.46|2030.01|2029.62|2028.93|2028.53|369
1708517700000|2024-02-21 12:15:00|2029.85|2029.55|2030.05|2029.75|2030.31|2029.95|2029.64|2029.24|471
1708518000000|2024-02-21 12:20:00|2030.15|2029.65|2029.68|2029.18|2030.4|2030.01|2029.19|2028.77|457
1708518300000|2024-02-21 12:25:00|2029.58|2029.28|2029.24|2028.94|2029.79|2029.4|2028.72|2028.35|425
1708518600000|2024-02-21 12:30:00|2029.34|2028.84|2029.07|2028.57|2029.54|2029.18|2028.96|2028.57|318
1708518900000|2024-02-21 12:35:00|2028.97|2028.67|2028.76|2028.46|2029.21|2028.87|2028.46|2028.15|448
1708519200000|2024-02-21 12:40:00|2028.75|2028.45|2029.32|2029.02|2029.6|2029.21|2028.48|2028.16|364
1708519500000|2024-02-21 12:45:00|2029.28|2028.98|2029.41|2029.11|2029.71|2029.33|2029.01|2028.62|255
1708519800000|2024-02-21 12:50:00|2029.51|2029.21|2029.51|2029.21|2030|2029.61|2029.45|2029.1|318
1708520100000|2024-02-21 12:55:00|2029.52|2029.22|2029.77|2029.27|2029.9|2029.54|2029.23|2028.86|398
1708520400000|2024-02-21 13:00:00|2029.76|2029.26|2030.42|2030.12|2030.63|2030.33|2029.31|2028.9|616
1708520700000|2024-02-21 13:05:00|2030.52|2030.02|2031.12|2030.62|2031.22|2030.84|2030.42|2030.01|547
1708521000000|2024-02-21 13:10:00|2031.06|2030.76|2031.15|2030.85|2031.48|2031.18|2030.6|2030.2|580
1708521300000|2024-02-21 13:15:00|2031.14|2030.84|2031.05|2030.55|2031.77|2031.47|2030.67|2030.25|822
1708521600000|2024-02-21 13:20:00|2030.96|2030.66|2028.97|2028.47|2030.96|2030.66|2028.69|2028.34|804
1708521900000|2024-02-21 13:25:00|2028.96|2028.46|2028.91|2028.61|2029.15|2028.75|2027.87|2027.47|762
1708522200000|2024-02-21 13:30:00|2028.99|2028.69|2029.71|2029.21|2030.3|2029.98|2028.8|2028.4|704
1708522500000|2024-02-21 13:35:00|2029.61|2029.31|2030.06|2029.76|2030.46|2030.06|2029|2028.6|750
1708522800000|2024-02-21 13:40:00|2030.16|2029.66|2030.47|2030.17|2031.29|2030.87|2029.48|2029.06|656
1708523100000|2024-02-21 13:45:00|2030.46|2030.16|2030.02|2029.72|2030.76|2030.35|2029.73|2029.29|609
1708523400000|2024-02-21 13:50:00|2030.03|2029.73|2028.71|2028.41|2030.35|2029.93|2028.19|2027.8|667
1708523700000|2024-02-21 13:55:00|2028.7|2028.4|2028.95|2028.65|2029.17|2028.8|2028.34|2027.9|703
1708524000000|2024-02-21 14:00:00|2029.06|2028.56|2030.42|2030.12|2030.54|2030.16|2028.84|2028.46|720
1708524300000|2024-02-21 14:05:00|2030.52|2030.02|2029.59|2029.29|2030.65|2030.23|2029.51|2029.12|649
1708524600000|2024-02-21 14:10:00|2029.57|2029.27|2029.65|2029.35|2030.09|2029.72|2029.11|2028.8|594
1708524900000|2024-02-21 14:15:00|2029.63|2029.33|2029.41|2029.11|2030.02|2029.62|2029.16|2028.78|552
1708525200000|2024-02-21 14:20:00|2029.5|2029|2029.89|2029.59|2030.09|2029.7|2029.37|2029|508
1708525500000|2024-02-21 14:25:00|2029.9|2029.6|2028.96|2028.66|2029.92|2029.6|2028.65|2028.27|579
1708525800000|2024-02-21 14:30:00|2028.95|2028.65|2028.15|2027.85|2029|2028.67|2027.26|2026.86|1128
1708526100000|2024-02-21 14:35:00|2028.19|2027.89|2029.48|2029.18|2030.01|2029.61|2028.07|2027.74|1101
1708526400000|2024-02-21 14:40:00|2029.49|2029.19|2029.13|2028.63|2029.84|2029.54|2028.11|2027.78|938
1708526700000|2024-02-21 14:45:00|2029.12|2028.62|2028.56|2028.26|2030.19|2029.89|2028.39|2028|974
1708527000000|2024-02-21 14:50:00|2028.63|2028.33|2028.61|2028.31|2029.51|2029.14|2027.64|2027.31|950
1708527300000|2024-02-21 14:55:00|2028.72|2028.22|2027.75|2027.45|2028.77|2028.42|2027.5|2027.12|775
1708527600000|2024-02-21 15:00:00|2027.74|2027.44|2027.8|2027.5|2027.96|2027.57|2026.9|2026.5|912
1708527900000|2024-02-21 15:05:00|2027.79|2027.49|2028.91|2028.41|2029.3|2028.92|2027.28|2026.92|922
1708528200000|2024-02-21 15:10:00|2028.9|2028.4|2029.81|2029.51|2029.9|2029.51|2028.12|2027.71|861
1708528500000|2024-02-21 15:15:00|2029.79|2029.49|2030.18|2029.88|2030.46|2030.15|2029.4|2029.09|733
1708528800000|2024-02-21 15:20:00|2030.19|2029.89|2029.73|2029.43|2030.55|2030.2|2029.02|2028.68|1017
1708529100000|2024-02-21 15:25:00|2029.74|2029.44|2029.48|2029.18|2029.81|2029.49|2028.74|2028.43|877
1708529400000|2024-02-21 15:30:00|2029.49|2029.19|2028.9|2028.4|2029.6|2029.19|2028.66|2028.32|794
1708529700000|2024-02-21 15:35:00|2028.88|2028.38|2029.19|2028.69|2029.27|2028.87|2028.06|2027.7|854
1708530000000|2024-02-21 15:40:00|2029.23|2028.73|2028.21|2027.91|2029.23|2028.74|2027.85|2027.5|741
1708530300000|2024-02-21 15:45:00|2028.22|2027.92|2027.32|2026.82|2028.41|2028.01|2027.21|2026.82|671
1708530600000|2024-02-21 15:50:00|2027.18|2026.88|2026.58|2026.08|2027.81|2027.49|2026.06|2025.6|929
1708530900000|2024-02-21 15:55:00|2026.57|2026.07|2024.39|2024.09|2026.59|2026.25|2024.26|2023.94|1007
1708531200000|2024-02-21 16:00:00|2024.42|2024.12|2024.19|2023.89|2025.29|2024.88|2023.44|2023.1|1099
1708531500000|2024-02-21 16:05:00|2024.16|2023.86|2024.64|2024.34|2024.74|2024.36|2023.55|2023.15|826
1708531800000|2024-02-21 16:10:00|2024.65|2024.35|2024.73|2024.43|2025.12|2024.74|2023.85|2023.47|815
1708532100000|2024-02-21 16:15:00|2024.74|2024.44|2024.88|2024.38|2024.88|2024.52|2023.68|2023.35|741
1708532400000|2024-02-21 16:20:00|2024.7|2024.4|2026.03|2025.73|2026.12|2025.73|2024.65|2024.31|703
1708532700000|2024-02-21 16:25:00|2026.02|2025.72|2024.81|2024.31|2026.15|2025.75|2024.58|2024.24|627
1708533000000|2024-02-21 16:30:00|2024.7|2024.4|2025.02|2024.52|2025.34|2024.96|2024.24|2023.84|631
1708533300000|2024-02-21 16:35:00|2025.01|2024.51|2024.75|2024.45|2025.07|2024.77|2024.46|2024.07|506
1708533600000|2024-02-21 16:40:00|2024.77|2024.47|2025.3|2025|2025.43|2025.05|2024.41|2024.02|488
1708533900000|2024-02-21 16:45:00|2025.27|2024.97|2024.94|2024.64|2026.16|2025.76|2024.83|2024.44|546
1708534200000|2024-02-21 16:50:00|2024.93|2024.63|2024.79|2024.49|2025.25|2024.85|2024.7|2024.39|414
1708534500000|2024-02-21 16:55:00|2024.8|2024.5|2024.17|2023.87|2024.87|2024.51|2023.83|2023.53|445
1708534800000|2024-02-21 17:00:00|2024.21|2023.91|2024.05|2023.75|2024.32|2024.01|2023.54|2023.13|646
1708535100000|2024-02-21 17:05:00|2024.06|2023.76|2023.51|2023.21|2024.31|2023.92|2023.5|2023.11|503
1708535400000|2024-02-21 17:10:00|2023.52|2023.22|2022.97|2022.47|2023.85|2023.49|2022.58|2022.25|682
1708535700000|2024-02-21 17:15:00|2022.96|2022.46|2023.32|2022.82|2023.62|2023.22|2022.74|2022.35|629
1708536000000|2024-02-21 17:20:00|2023.33|2022.83|2022.56|2022.26|2023.5|2023.08|2022.37|2022|610
1708536300000|2024-02-21 17:25:00|2022.57|2022.27|2023.05|2022.55|2023.21|2022.77|2021.69|2021.3|560
1708536600000|2024-02-21 17:30:00|2023.03|2022.73|2022.49|2022.19|2023.42|2023.01|2022.42|2021.96|459
1708536900000|2024-02-21 17:35:00|2022.53|2022.23|2022.91|2022.41|2022.99|2022.59|2022.19|2021.79|589
1708537200000|2024-02-21 17:40:00|2022.81|2022.51|2023.03|2022.53|2023.04|2022.68|2022.31|2021.95|405
1708537500000|2024-02-21 17:45:00|2023.04|2022.54|2024.24|2023.74|2024.25|2023.87|2022.87|2022.54|481
1708537800000|2024-02-21 17:50:00|2024.25|2023.75|2024.63|2024.33|2024.81|2024.43|2023.9|2023.5|461
1708538100000|2024-02-21 17:55:00|2024.74|2024.24|2024.52|2024.02|2024.83|2024.45|2024.31|2023.93|375
1708538400000|2024-02-21 18:00:00|2024.53|2024.22|2023.54|2023.24|2024.74|2024.43|2021.73|2021.37|1071
1708538700000|2024-02-21 18:05:00|2023.55|2023.25|2023.2|2022.7|2023.97|2023.59|2022.98|2022.59|898
1708539000000|2024-02-21 18:10:00|2023.11|2022.81|2023.72|2023.22|2024.18|2023.78|2022.63|2022.26|693
1708539300000|2024-02-21 18:15:00|2023.61|2023.31|2024.23|2023.73|2024.45|2024.01|2023.18|2022.88|678
1708539600000|2024-02-21 18:20:00|2024.26|2023.76|2024.83|2024.33|2025.04|2024.65|2024.15|2023.71|532
1708539900000|2024-02-21 18:25:00|2024.82|2024.32|2023.43|2023.13|2024.82|2024.36|2023.23|2022.89|625
1708540200000|2024-02-21 18:30:00|2023.44|2023.14|2023.25|2022.95|2023.99|2023.59|2022.9|2022.51|660
1708540500000|2024-02-21 18:35:00|2023.15|2022.85|2023.03|2022.53|2023.28|2022.91|2022.62|2022.24|520
1708540800000|2024-02-21 18:40:00|2022.96|2022.46|2023.18|2022.88|2023.3|2022.92|2022.59|2022.21|419
1708541100000|2024-02-21 18:45:00|2023.19|2022.89|2022.59|2022.09|2023.23|2022.89|2022.09|2021.72|520
1708541400000|2024-02-21 18:50:00|2022.57|2022.07|2022.25|2021.95|2022.72|2022.33|2022.22|2021.83|498
1708541700000|2024-02-21 18:55:00|2022.35|2021.85|2024.91|2021.41|2024.91|2022.02|2021.76|2021.36|597
1708542000000|2024-02-21 19:00:00|2022.3|2021.8|2024.82|2024.52|2025.95|2025.63|2020.31|2019.85|1386
1708542300000|2024-02-21 19:05:00|2024.71|2024.41|2023.84|2023.34|2024.98|2024.64|2023.02|2022.62|1175
1708542600000|2024-02-21 19:10:00|2023.79|2023.29|2025.54|2025.04|2026.47|2026.04|2023.74|2023.24|912
1708542900000|2024-02-21 19:15:00|2025.53|2025.03|2024.51|2024.21|2025.88|2025.49|2024.49|2024.11|814
1708543200000|2024-02-21 19:20:00|2024.52|2024.22|2024.64|2024.34|2024.79|2024.42|2023.9|2023.51|695
1708543500000|2024-02-21 19:25:00|2024.55|2024.25|2025.25|2024.75|2025.8|2025.4|2024.18|2023.81|718
1708543800000|2024-02-21 19:30:00|2025.24|2024.74|2025.88|2025.58|2026.12|2025.71|2024.89|2024.44|631
1708544100000|2024-02-21 19:35:00|2025.81|2025.51|2025.63|2025.13|2026.76|2026.42|2025.48|2024.98|667
1708544400000|2024-02-21 19:40:00|2025.67|2025.17|2025.34|2025.04|2025.89|2025.47|2025.27|2024.89|601
1708544700000|2024-02-21 19:45:00|2025.32|2025.02|2025.82|2025.32|2026.33|2025.86|2025.32|2024.94|636
1708545000000|2024-02-21 19:50:00|2025.8|2025.3|2025.87|2025.57|2026.05|2025.66|2025.46|2025.06|642
1708545300000|2024-02-21 19:55:00|2025.88|2025.58|2026.22|2025.92|2026.63|2026.24|2025.79|2025.39|649
1708545600000|2024-02-21 20:00:00|2026.15|2025.85|2026.53|2026.23|2026.83|2026.42|2025.99|2025.61|534
1708545900000|2024-02-21 20:05:00|2026.52|2026.22|2026.93|2026.43|2027.23|2026.92|2026.43|2026.04|512
1708546200000|2024-02-21 20:10:00|2026.94|2026.44|2026.01|2025.71|2026.95|2026.48|2025.73|2025.35|413
1708546500000|2024-02-21 20:15:00|2025.97|2025.67|2024.74|2024.44|2026.08|2025.74|2024.69|2024.33|480
1708546800000|2024-02-21 20:20:00|2024.75|2024.45|2025.22|2024.92|2025.41|2025.11|2024.33|2023.93|461
1708547100000|2024-02-21 20:25:00|2025.17|2024.87|2025.56|2025.26|2025.78|2025.48|2025.03|2024.65|417
1708547400000|2024-02-21 20:30:00|2025.57|2025.27|2025.41|2025.11|2025.81|2025.51|2025.38|2024.98|310
1708547700000|2024-02-21 20:35:00|2025.42|2025.12|2026.09|2025.79|2026.1|2025.8|2025.35|2024.98|393
1708548000000|2024-02-21 20:40:00|2026.1|2025.8|2026.03|2025.73|2026.31|2025.95|2025.84|2025.45|297
1708548300000|2024-02-21 20:45:00|2026.06|2025.76|2025.12|2024.82|2026.25|2025.95|2025.05|2024.67|486
1708548600000|2024-02-21 20:50:00|2025.07|2024.77|2025.43|2025.13|2025.55|2025.2|2024.89|2024.52|417
1708548900000|2024-02-21 20:55:00|2025.41|2025.11|2024.6|2024.3|2025.57|2025.16|2024.49|2024.19|516
1708549200000|2024-02-21 21:00:00|2024.84|2024.54|2024.99|2024.49|2025.42|2025.07|2024.83|2024.48|401
1708549500000|2024-02-21 21:05:00|2025|2024.5|2024.54|2024.24|2025.14|2024.8|2024.45|2024.05|289
1708549800000|2024-02-21 21:10:00|2024.65|2024.15|2024.68|2024.38|2024.88|2024.49|2024.42|2024.03|316
1708550100000|2024-02-21 21:15:00|2024.67|2024.37|2024.36|2024.06|2024.99|2024.69|2024.19|2023.87|412
1708550400000|2024-02-21 21:20:00|2024.37|2024.07|2024.46|2024.16|2024.95|2024.55|2024.16|2023.77|619
1708550700000|2024-02-21 21:25:00|2024.44|2024.14|2024.46|2024.16|2024.69|2024.32|2024.17|2023.78|416
1708551000000|2024-02-21 21:30:00|2024.58|2024.08|2024.39|2024.09|2024.71|2024.32|2024.24|2023.83|452
1708551300000|2024-02-21 21:35:00|2024.38|2024.08|2024.93|2024.43|2025.29|2024.88|2024.38|2023.98|438
1708551600000|2024-02-21 21:40:00|2024.91|2024.41|2025.93|2025.43|2026.27|2025.88|2024.76|2024.35|522
1708551900000|2024-02-21 21:45:00|2025.81|2025.51|2025.35|2025.05|2026.05|2025.63|2025.22|2024.82|283
1708552200000|2024-02-21 21:50:00|2025.44|2024.94|2025.92|2025.62|2026.14|2025.75|2025.18|2024.79|416
1708552500000|2024-02-21 21:55:00|2025.93|2025.63|2026.45|2025.95|2026.63|2026.18|2025.93|2025.51|338
1708556400000|2024-02-21 23:00:00|2026.35|2025.85|2026.31|2026.01|2026.57|2026.16|2026.03|2025.53|169
1708556700000|2024-02-21 23:05:00|2026.34|2026.04|2026.73|2026.23|2027.11|2026.7|2026.3|2025.89|142
1708557000000|2024-02-21 23:10:00|2026.74|2026.24|2026.56|2026.26|2026.89|2026.55|2026.3|2025.9|181
1708557300000|2024-02-21 23:15:00|2026.66|2026.16|2026.41|2026.11|2026.73|2026.3|2026.41|2026.08|90
1708557600000|2024-02-21 23:20:00|2026.51|2026.01|2026.5|2026.2|2026.74|2026.36|2026.27|2025.87|174
1708557900000|2024-02-21 23:25:00|2026.6|2026.1|2026.29|2025.79|2026.61|2026.22|2026.01|2025.61|199
1708558200000|2024-02-21 23:30:00|2026.3|2025.8|2025.68|2025.18|2026.42|2026.03|2025.58|2025.18|234
1708558500000|2024-02-21 23:35:00|2025.62|2025.32|2025.53|2025.03|2026.06|2025.68|2025.4|2025|236
1708558800000|2024-02-21 23:40:00|2025.54|2025.04|2025.77|2025.47|2025.9|2025.53|2025.29|2024.89|294
1708559100000|2024-02-21 23:45:00|2025.75|2025.45|2025.76|2025.46|2026.04|2025.68|2025.7|2025.3|270
1708559400000|2024-02-21 23:50:00|2025.86|2025.36|2025.8|2025.3|2026.05|2025.63|2025.61|2025.2|247
1708559700000|2024-02-21 23:55:00|2025.83|2025.33|2026.09|2025.59|2026.56|2026.06|2025.73|2025.3|215
1708560000000|2024-02-22 00:00:00|2026.11|2025.61|2025.41|2024.91|2026.11|2025.66|2025.36|2024.9|276
1708560300000|2024-02-22 00:05:00|2025.4|2024.9|2025.77|2025.27|2025.86|2025.36|2025.31|2024.85|219
1708560600000|2024-02-22 00:10:00|2025.83|2025.33|2025.73|2025.43|2025.85|2025.44|2025.43|2025.04|243
1708560900000|2024-02-22 00:15:00|2025.75|2025.45|2026.12|2025.62|2026.15|2025.75|2025.48|2025.06|310
1708561200000|2024-02-22 00:20:00|2026.14|2025.64|2026.06|2025.56|2026.48|2026.13|2026.04|2025.54|304
1708561500000|2024-02-22 00:25:00|2026.07|2025.57|2025.98|2025.48|2026.09|2025.65|2025.79|2025.29|165
1708561800000|2024-02-22 00:30:00|2026.03|2025.53|2026.24|2025.94|2026.39|2025.98|2025.91|2025.49|234
1708562100000|2024-02-22 00:35:00|2026.23|2025.93|2026.76|2026.26|2026.84|2026.45|2026.1|2025.72|297
1708562400000|2024-02-22 00:40:00|2026.77|2026.27|2026.76|2026.26|2026.86|2026.48|2026.54|2026.17|412
1708562700000|2024-02-22 00:45:00|2026.8|2026.3|2026.09|2025.79|2026.8|2026.31|2025.98|2025.58|410
1708563000000|2024-02-22 00:50:00|2026.19|2025.69|2026.44|2026.14|2026.72|2026.37|2026.09|2025.69|412
1708563300000|2024-02-22 00:55:00|2026.46|2026.16|2026.7|2026.4|2027.1|2026.66|2026.25|2025.9|495
1708563600000|2024-02-22 01:00:00|2026.8|2026.3|2026.78|2026.48|2028.06|2027.62|2026.7|2026.3|815
1708563900000|2024-02-22 01:05:00|2026.79|2026.49|2027.37|2027.07|2027.5|2027.11|2026.44|2026.07|525
1708564200000|2024-02-22 01:10:00|2027.48|2026.98|2027.04|2026.54|2027.66|2027.33|2026.74|2026.35|370
1708564500000|2024-02-22 01:15:00|2027.07|2026.57|2027.46|2027.16|2027.46|2027.16|2026.85|2026.49|429
1708564800000|2024-02-22 01:20:00|2027.52|2027.02|2027.61|2027.11|2027.72|2027.36|2027.05|2026.65|486
1708565100000|2024-02-22 01:25:00|2027.63|2027.13|2027.73|2027.23|2028.17|2027.82|2027.22|2026.83|457
1708565400000|2024-02-22 01:30:00|2027.57|2027.27|2027.99|2027.69|2028.2|2027.8|2027.57|2027.2|496
1708565700000|2024-02-22 01:35:00|2028|2027.7|2028.26|2027.96|2028.87|2028.51|2027.61|2027.2|693
1708566000000|2024-02-22 01:40:00|2028.3|2028|2027.85|2027.55|2028.51|2028.11|2027.42|2027.05|566
1708566300000|2024-02-22 01:45:00|2027.95|2027.45|2028.59|2028.29|2028.76|2028.41|2027.73|2027.35|505
1708566600000|2024-02-22 01:50:00|2028.63|2028.33|2027.55|2027.05|2028.81|2028.41|2027.3|2026.95|354
1708566900000|2024-02-22 01:55:00|2027.43|2027.13|2027.29|2026.99|2027.84|2027.45|2026.99|2026.55|487
1708567200000|2024-02-22 02:00:00|2027.25|2026.95|2027.74|2027.24|2027.9|2027.46|2026.75|2026.33|487
1708567500000|2024-02-22 02:05:00|2027.78|2027.28|2028.66|2028.16|2028.66|2028.18|2027.71|2027.21|417
1708567800000|2024-02-22 02:10:00|2028.63|2028.13|2027.54|2027.04|2028.73|2028.23|2027.43|2027.04|446
1708568100000|2024-02-22 02:15:00|2027.55|2027.05|2027.96|2027.66|2028.11|2027.71|2026.79|2026.39|464
1708568400000|2024-02-22 02:20:00|2028.06|2027.56|2027.67|2027.17|2028.08|2027.64|2027.48|2027.04|201
1708568700000|2024-02-22 02:25:00|2027.56|2027.26|2027.27|2026.77|2027.72|2027.32|2027.17|2026.74|259
1708569000000|2024-02-22 02:30:00|2027.13|2026.83|2027.37|2027.07|2027.5|2027.11|2027.01|2026.61|269
1708569300000|2024-02-22 02:35:00|2027.36|2027.06|2027.39|2026.89|2027.45|2027.06|2026.82|2026.45|256
1708569600000|2024-02-22 02:40:00|2027.3|2027|2027.45|2026.95|2027.55|2027.16|2027.05|2026.65|232
1708569900000|2024-02-22 02:45:00|2027.38|2027.08|2027.95|2027.65|2028.21|2027.85|2027.35|2026.96|338
1708570200000|2024-02-22 02:50:00|2028.05|2027.55|2028.32|2028.02|2028.56|2028.17|2027.95|2027.55|290
1708570500000|2024-02-22 02:55:00|2028.35|2028.05|2028.08|2027.58|2028.64|2028.25|2027.93|2027.43|289
1708570800000|2024-02-22 03:00:00|2028.09|2027.59|2028.57|2028.07|2028.57|2028.17|2027.84|2027.44|296
1708571100000|2024-02-22 03:05:00|2028.48|2028.18|2028.05|2027.55|2028.56|2028.18|2027.9|2027.5|267
1708571400000|2024-02-22 03:10:00|2027.95|2027.65|2027.43|2027.13|2028.1|2027.71|2027.34|2026.94|209
1708571700000|2024-02-22 03:15:00|2027.37|2027.07|2027.3|2026.8|2027.59|2027.21|2026.97|2026.6|205
1708572000000|2024-02-22 03:20:00|2027.29|2026.79|2027.47|2026.97|2027.56|2027.16|2026.95|2026.45|313
1708572300000|2024-02-22 03:25:00|2027.43|2026.93|2027.01|2026.71|2027.48|2027.07|2026.97|2026.51|197
1708572600000|2024-02-22 03:30:00|2027.11|2026.61|2026.76|2026.46|2027.3|2026.96|2026.61|2026.31|212
1708572900000|2024-02-22 03:35:00|2026.8|2026.5|2026.72|2026.42|2026.97|2026.57|2026.72|2026.31|86
1708573200000|2024-02-22 03:40:00|2026.73|2026.43|2026.96|2026.46|2027.13|2026.65|2026.62|2026.28|162
1708573500000|2024-02-22 03:45:00|2027.03|2026.53|2026.77|2026.27|2027.04|2026.54|2026.49|2026.12|170
1708573800000|2024-02-22 03:50:00|2026.84|2026.34|2027.06|2026.56|2027.07|2026.59|2026.63|2026.18|165
1708574100000|2024-02-22 03:55:00|2027.05|2026.55|2026.59|2026.09|2027.09|2026.66|2026.32|2026|299
1708574400000|2024-02-22 04:00:00|2026.58|2026.08|2026.43|2025.93|2026.67|2026.25|2026.21|2025.78|220
1708574700000|2024-02-22 04:05:00|2026.35|2026.05|2026.51|2026.01|2026.52|2026.05|2025.79|2025.33|241
1708575000000|2024-02-22 04:10:00|2026.45|2025.95|2026.93|2026.43|2026.99|2026.6|2026.18|2025.84|260
1708575300000|2024-02-22 04:15:00|2026.92|2026.42|2027.02|2026.72|2027.13|2026.74|2026.79|2026.41|248
1708575600000|2024-02-22 04:20:00|2027.01|2026.71|2026.93|2026.63|2027.15|2026.74|2026.58|2026.2|295
1708575900000|2024-02-22 04:25:00|2026.92|2026.62|2027.6|2027.3|2027.84|2027.44|2026.88|2026.53|321
1708576200000|2024-02-22 04:30:00|2027.57|2027.27|2027.91|2027.61|2028.35|2028.02|2027.57|2027.19|371
1708576500000|2024-02-22 04:35:00|2027.93|2027.63|2028.29|2027.79|2028.32|2027.92|2027.9|2027.45|309
1708576800000|2024-02-22 04:40:00|2028.2|2027.9|2028.9|2028.4|2029|2028.6|2028.19|2027.69|369
1708577100000|2024-02-22 04:45:00|2028.8|2028.5|2028.65|2028.35|2029.12|2028.77|2028.59|2028.21|335
1708577400000|2024-02-22 04:50:00|2028.67|2028.37|2028.92|2028.62|2029.08|2028.67|2028.59|2028.21|154
1708577700000|2024-02-22 04:55:00|2028.9|2028.6|2029.16|2028.66|2029.21|2028.82|2028.69|2028.31|260
1708578000000|2024-02-22 05:00:00|2029.18|2028.68|2029.52|2029.22|2029.62|2029.22|2028.85|2028.5|344
1708578300000|2024-02-22 05:05:00|2029.62|2029.12|2029.61|2029.31|2029.87|2029.51|2029.33|2028.93|321
1708578600000|2024-02-22 05:10:00|2029.71|2029.21|2030.05|2029.55|2030.33|2029.93|2029.6|2029.2|289
1708578900000|2024-02-22 05:15:00|2030.06|2029.56|2029.87|2029.37|2030.33|2029.93|2029.68|2029.31|379
1708579200000|2024-02-22 05:20:00|2029.85|2029.35|2029.37|2029.07|2029.87|2029.5|2028.92|2028.58|448
1708579500000|2024-02-22 05:25:00|2029.43|2028.93|2029.31|2029.01|2029.6|2029.21|2028.84|2028.4|318
1708579800000|2024-02-22 05:30:00|2029.13|2028.83|2028.77|2028.47|2029.41|2029.03|2028.64|2028.26|394
1708580100000|2024-02-22 05:35:00|2028.8|2028.5|2028.93|2028.63|2029.38|2029|2028.76|2028.39|296
1708580400000|2024-02-22 05:40:00|2028.86|2028.56|2029.13|2028.83|2029.3|2028.93|2028.83|2028.41|210
1708580700000|2024-02-22 05:45:00|2029.12|2028.82|2029.57|2029.07|2029.75|2029.39|2028.93|2028.56|347
1708581000000|2024-02-22 05:50:00|2029.49|2029.19|2028.99|2028.69|2029.49|2029.19|2028.97|2028.67|269
1708581300000|2024-02-22 05:55:00|2029.07|2028.57|2028.66|2028.36|2029.07|2028.69|2028.46|2028.08|238
1708581600000|2024-02-22 06:00:00|2028.61|2028.31|2029.17|2028.87|2029.27|2028.87|2028.56|2028.17|319
1708581900000|2024-02-22 06:05:00|2029.15|2028.85|2030.09|2029.59|2030.35|2029.97|2029.05|2028.67|429
1708582200000|2024-02-22 06:10:00|2030.01|2029.71|2030.21|2029.91|2030.45|2030.08|2029.8|2029.39|374
1708582500000|2024-02-22 06:15:00|2030.18|2029.88|2030|2029.7|2030.35|2030.02|2029.97|2029.6|320
1708582800000|2024-02-22 06:20:00|2030.01|2029.71|2030.2|2029.9|2030.37|2029.97|2029.92|2029.43|384
1708583100000|2024-02-22 06:25:00|2030.18|2029.88|2030.06|2029.76|2030.41|2030.1|2029.99|2029.64|377
1708583400000|2024-02-22 06:30:00|2030.13|2029.83|2030.4|2030.1|2030.52|2030.21|2029.99|2029.65|333
1708583700000|2024-02-22 06:35:00|2030.5|2030|2029.58|2029.08|2030.9|2030.5|2029.48|2028.98|418
1708584000000|2024-02-22 06:40:00|2029.59|2029.09|2029.1|2028.6|2029.76|2029.36|2028.91|2028.54|338
1708584300000|2024-02-22 06:45:00|2028.99|2028.69|2029.66|2029.16|2029.66|2029.27|2028.74|2028.26|295
1708584600000|2024-02-22 06:50:00|2029.65|2029.15|2029.28|2028.78|2029.67|2029.36|2029.12|2028.77|254
1708584900000|2024-02-22 06:55:00|2029.17|2028.87|2029.58|2029.08|2029.68|2029.32|2028.96|2028.51|342
1708585200000|2024-02-22 07:00:00|2029.55|2029.25|2029.73|2029.43|2030.02|2029.66|2029.08|2028.68|497
1708585500000|2024-02-22 07:05:00|2029.72|2029.42|2030.52|2030.22|2030.85|2030.49|2029.67|2029.28|589
1708585800000|2024-02-22 07:10:00|2030.62|2030.12|2030.15|2029.85|2030.62|2030.25|2029.54|2029.23|483
1708586100000|2024-02-22 07:15:00|2030.16|2029.86|2030.43|2030.13|2030.65|2030.31|2029.9|2029.54|483
1708586400000|2024-02-22 07:20:00|2030.45|2030.15|2030.45|2029.95|2030.78|2030.45|2030.3|2029.95|421
1708586700000|2024-02-22 07:25:00|2030.34|2030.04|2030.78|2030.48|2030.9|2030.5|2029.99|2029.61|490
1708587000000|2024-02-22 07:30:00|2030.79|2030.49|2031.11|2030.81|2031.17|2030.82|2030.49|2030.12|456
1708587300000|2024-02-22 07:35:00|2031.12|2030.82|2031.07|2030.57|2031.27|2030.97|2030.79|2030.46|298
1708587600000|2024-02-22 07:40:00|2030.95|2030.65|2030.96|2030.66|2031.41|2031.06|2030.85|2030.42|370
1708587900000|2024-02-22 07:45:00|2030.91|2030.61|2030.97|2030.47|2031.41|2031.07|2030.86|2030.47|349
1708588200000|2024-02-22 07:50:00|2030.89|2030.59|2031.97|2031.47|2032.23|2031.93|2030.89|2030.59|635
1708588500000|2024-02-22 07:55:00|2031.87|2031.57|2031.65|2031.35|2031.98|2031.68|2031.24|2030.94|416
1708588800000|2024-02-22 08:00:00|2031.66|2031.36|2032.21|2031.91|2032.41|2032.01|2031.6|2031.26|668
1708589100000|2024-02-22 08:05:00|2032.32|2031.82|2033.98|2033.68|2035.2|2034.72|2032.1|2031.79|935
1708589400000|2024-02-22 08:10:00|2033.99|2033.69|2034.28|2033.98|2034.71|2034.39|2033.65|2033.3|795
1708589700000|2024-02-22 08:15:00|2034.6|2034.1|2033.1|2032.8|2035|2034.65|2033.06|2032.67|1184
1708590000000|2024-02-22 08:20:00|2033.08|2032.78|2033.46|2033.16|2033.75|2033.39|2032.81|2032.41|805
1708590300000|2024-02-22 08:25:00|2033.45|2033.15|2033.93|2033.63|2034.15|2033.76|2033.26|2032.85|630
1708590600000|2024-02-22 08:30:00|2033.95|2033.65|2032.23|2031.93|2034.6|2034.3|2032.01|2031.65|1044
1708590900000|2024-02-22 08:35:00|2032.27|2031.97|2032.36|2031.86|2032.97|2032.59|2031.97|2031.6|745
1708591200000|2024-02-22 08:40:00|2032.21|2031.91|2031.72|2031.42|2032.46|2032.06|2031.51|2031.21|577
1708591500000|2024-02-22 08:45:00|2031.73|2031.43|2032.01|2031.71|2032.6|2032.23|2031.6|2031.22|425
1708591800000|2024-02-22 08:50:00|2031.93|2031.63|2033.04|2032.54|2033.32|2032.95|2031.63|2031.33|538
1708592100000|2024-02-22 08:55:00|2033.03|2032.53|2033.44|2033.14|2033.51|2033.18|2032.52|2032.2|458
1708592400000|2024-02-22 09:00:00|2033.43|2033.13|2032.37|2032.07|2033.45|2033.15|2031.83|2031.47|664
1708592700000|2024-02-22 09:05:00|2032.36|2032.06|2032.09|2031.79|2032.88|2032.53|2031.81|2031.47|537
1708593000000|2024-02-22 09:10:00|2032.1|2031.8|2032.07|2031.77|2032.64|2032.28|2031.9|2031.48|484
1708593300000|2024-02-22 09:15:00|2032.09|2031.79|2031.92|2031.62|2032.38|2032.02|2031.88|2031.53|522
1708593600000|2024-02-22 09:20:00|2031.9|2031.6|2030.71|2030.41|2032.15|2031.75|2030.35|2030.05|696
1708593900000|2024-02-22 09:25:00|2030.77|2030.47|2030|2029.7|2031.09|2030.71|2029.58|2029.19|778
1708594200000|2024-02-22 09:30:00|2029.99|2029.69|2029.03|2028.73|2030.26|2029.9|2028.72|2028.41|793
1708594500000|2024-02-22 09:35:00|2028.99|2028.69|2030.12|2029.62|2030.35|2029.95|2028.91|2028.56|621
1708594800000|2024-02-22 09:40:00|2030.13|2029.63|2030.24|2029.94|2030.95|2030.55|2029.84|2029.44|478
1708595100000|2024-02-22 09:45:00|2030.25|2029.95|2030.64|2030.34|2030.85|2030.45|2030.14|2029.73|428
1708595400000|2024-02-22 09:50:00|2030.65|2030.35|2031.1|2030.8|2031.17|2030.81|2030.61|2030.23|504
1708595700000|2024-02-22 09:55:00|2031.09|2030.79|2030.5|2030.2|2031.1|2030.8|2030.21|2029.86|407
1708596000000|2024-02-22 10:00:00|2030.51|2030.21|2030.1|2029.8|2030.94|2030.56|2030.09|2029.79|384
1708596300000|2024-02-22 10:05:00|2030.11|2029.81|2030.31|2030.01|2030.4|2030.07|2029.83|2029.49|392
1708596600000|2024-02-22 10:10:00|2030.3|2030|2030.1|2029.8|2030.49|2030.1|2029.73|2029.43|366
1708596900000|2024-02-22 10:15:00|2030.11|2029.81|2029.86|2029.56|2030.11|2029.81|2029.42|2029.1|287
1708597200000|2024-02-22 10:20:00|2029.85|2029.55|2030.01|2029.71|2030.2|2029.9|2029.61|2029.28|354
1708597500000|2024-02-22 10:25:00|2030|2029.7|2031.32|2031.02|2031.5|2031.12|2029.99|2029.61|426
1708597800000|2024-02-22 10:30:00|2031.33|2031.03|2030.71|2030.41|2031.5|2031.07|2030.35|2029.94|648
1708598100000|2024-02-22 10:35:00|2030.81|2030.31|2030.51|2030.21|2030.89|2030.5|2030.33|2029.95|279
1708598400000|2024-02-22 10:40:00|2030.45|2030.15|2030.22|2029.92|2030.71|2030.32|2030.1|2029.72|321
1708598700000|2024-02-22 10:45:00|2030.21|2029.91|2030.2|2029.9|2030.42|2030.02|2029.7|2029.31|361
1708599000000|2024-02-22 10:50:00|2030.22|2029.92|2029.64|2029.34|2030.26|2029.93|2029.43|2029.13|326
1708599300000|2024-02-22 10:55:00|2029.74|2029.24|2029.65|2029.35|2029.92|2029.59|2029.37|2029|376
1708599600000|2024-02-22 11:00:00|2029.64|2029.34|2028.72|2028.42|2030.01|2029.7|2028.66|2028.31|402
1708599900000|2024-02-22 11:05:00|2028.71|2028.41|2028.58|2028.28|2028.82|2028.52|2028.31|2028|446
1708600200000|2024-02-22 11:10:00|2028.7|2028.2|2027.89|2027.59|2028.86|2028.48|2027.49|2027.15|527
1708600500000|2024-02-22 11:15:00|2027.88|2027.58|2028.58|2028.28|2028.71|2028.31|2027.58|2027.17|479
1708600800000|2024-02-22 11:20:00|2028.57|2028.27|2028.58|2028.28|2029.17|2028.77|2028.49|2028.16|410
1708601100000|2024-02-22 11:25:00|2028.59|2028.29|2028.44|2027.94|2028.83|2028.43|2028.06|2027.74|328
1708601400000|2024-02-22 11:30:00|2028.34|2028.04|2028.26|2027.96|2028.63|2028.26|2027.96|2027.63|375
1708601700000|2024-02-22 11:35:00|2028.25|2027.95|2028.27|2027.97|2028.78|2028.39|2028.07|2027.72|325
1708602000000|2024-02-22 11:40:00|2028.28|2027.98|2028.73|2028.43|2028.98|2028.6|2028.18|2027.85|419
1708602300000|2024-02-22 11:45:00|2028.75|2028.45|2029.37|2029.07|2029.49|2029.09|2028.58|2028.26|428
1708602600000|2024-02-22 11:50:00|2029.47|2028.97|2029.62|2029.32|2029.94|2029.51|2029.22|2028.88|354
1708602900000|2024-02-22 11:55:00|2029.6|2029.3|2029.21|2028.91|2029.62|2029.3|2028.9|2028.5|390
1708603200000|2024-02-22 12:00:00|2029.2|2028.9|2029.51|2029.21|2029.66|2029.29|2028.9|2028.54|454
1708603500000|2024-02-22 12:05:00|2029.5|2029.2|2029.29|2028.99|2029.5|2029.2|2029.11|2028.74|327
1708603800000|2024-02-22 12:10:00|2029.3|2029|2029.41|2029.11|2029.7|2029.28|2029.08|2028.78|352
1708604100000|2024-02-22 12:15:00|2029.4|2029.1|2029.26|2028.96|2029.5|2029.1|2029.09|2028.76|324
1708604400000|2024-02-22 12:20:00|2029.36|2028.86|2029.51|2029.21|2030.2|2029.81|2028.5|2028.2|477
1708604700000|2024-02-22 12:25:00|2029.55|2029.25|2029.6|2029.1|2029.87|2029.48|2028.38|2028|488
1708605000000|2024-02-22 12:30:00|2029.59|2029.09|2029.13|2028.83|2030.12|2029.82|2029.08|2028.77|466
1708605300000|2024-02-22 12:35:00|2029.15|2028.85|2028.99|2028.49|2029.29|2028.94|2028.46|2028.09|609
1708605600000|2024-02-22 12:40:00|2028.88|2028.58|2028.61|2028.31|2029.26|2028.9|2028.31|2028.01|474
1708605900000|2024-02-22 12:45:00|2028.57|2028.27|2028.42|2028.12|2028.6|2028.29|2027.89|2027.5|521
1708606200000|2024-02-22 12:50:00|2028.43|2028.13|2028.44|2028.14|2028.81|2028.51|2028.36|2028.06|337
1708606500000|2024-02-22 12:55:00|2028.43|2028.13|2028.47|2028.17|2028.75|2028.45|2027.99|2027.61|530
1708606800000|2024-02-22 13:00:00|2028.48|2028.18|2028.3|2028|2028.9|2028.51|2027.76|2027.42|702
1708607100000|2024-02-22 13:05:00|2028.31|2028.01|2027.79|2027.49|2028.87|2028.49|2027.51|2027.17|666
1708607400000|2024-02-22 13:10:00|2027.78|2027.48|2028.59|2028.29|2028.69|2028.33|2027.6|2027.2|693
1708607700000|2024-02-22 13:15:00|2028.58|2028.28|2027.43|2027.13|2028.81|2028.49|2027.01|2026.71|522
1708608000000|2024-02-22 13:20:00|2027.41|2027.11|2025.63|2025.33|2027.45|2027.15|2025.16|2024.84|1131
1708608300000|2024-02-22 13:25:00|2025.62|2025.32|2027.12|2026.62|2027.62|2027.12|2025.32|2025|759
1708608600000|2024-02-22 13:30:00|2027.45|2024.54|2025.75|2025.45|2027.94|2025.6|2023.37|2021.48|1364
1708608900000|2024-02-22 13:35:00|2025.73|2025.43|2026.6|2026.1|2028.12|2027.82|2025.73|2025.33|1124
1708609200000|2024-02-22 13:40:00|2026.68|2026.18|2027.75|2027.25|2028.1|2027.8|2026.57|2026.16|930
1708609500000|2024-02-22 13:45:00|2027.7|2027.2|2026.01|2025.71|2028.23|2027.93|2025.97|2025.57|1058
1708609800000|2024-02-22 13:50:00|2026|2025.7|2025.15|2024.85|2026.87|2026.46|2024.95|2024.56|905
1708610100000|2024-02-22 13:55:00|2025.25|2024.75|2025.87|2025.57|2026.28|2025.9|2024.29|2023.91|935
1708610400000|2024-02-22 14:00:00|2025.88|2025.58|2025.75|2025.25|2027.01|2026.64|2025.35|2025.05|950
1708610700000|2024-02-22 14:05:00|2025.76|2025.26|2024.95|2024.65|2025.76|2025.37|2024.74|2024.35|746
1708611000000|2024-02-22 14:10:00|2024.97|2024.67|2026.19|2025.69|2026.19|2025.87|2024.63|2024.24|592
1708611300000|2024-02-22 14:15:00|2026.15|2025.65|2025.69|2025.39|2026.74|2026.37|2024.75|2024.37|866
1708611600000|2024-02-22 14:20:00|2025.68|2025.38|2026.05|2025.55|2026.3|2025.88|2024.62|2024.32|830
1708611900000|2024-02-22 14:25:00|2025.96|2025.66|2025.5|2025.2|2026.12|2025.8|2025.25|2024.92|707
1708612200000|2024-02-22 14:30:00|2025.46|2025.16|2023.89|2023.59|2025.46|2025.16|2023.17|2022.87|1395
1708612500000|2024-02-22 14:35:00|2023.91|2023.61|2024.19|2023.89|2024.4|2024.07|2022.8|2022.5|1269
1708612800000|2024-02-22 14:40:00|2024.18|2023.88|2022.87|2022.37|2024.23|2023.88|2022.13|2021.83|1230
1708613100000|2024-02-22 14:45:00|2022.82|2022.32|2025.64|2025.14|2027.38|2026.01|2022.82|2022.32|1745
1708613400000|2024-02-22 14:50:00|2025.56|2025.26|2025.08|2024.58|2025.94|2025.64|2023.22|2022.88|1497
1708613700000|2024-02-22 14:55:00|2025.09|2024.59|2025.25|2024.75|2026.08|2025.78|2024.65|2024.3|1181
1708614000000|2024-02-22 15:00:00|2025.18|2024.88|2023.31|2023.01|2025.57|2025.27|2022.17|2021.87|1489
1708614300000|2024-02-22 15:05:00|2023.32|2023.02|2022.52|2022.22|2024.22|2023.86|2022.11|2021.77|1329
1708614600000|2024-02-22 15:10:00|2022.51|2022.21|2023.12|2022.82|2023.34|2022.92|2020.42|2020.12|1370
1708614900000|2024-02-22 15:15:00|2023.11|2022.81|2021.19|2020.89|2023.11|2022.81|2020.94|2020.55|1194
1708615200000|2024-02-22 15:20:00|2021.17|2020.87|2022.01|2021.51|2022.71|2022.41|2020.64|2020.3|1110
1708615500000|2024-02-22 15:25:00|2022.02|2021.52|2021.12|2020.82|2022.2|2021.82|2020.73|2020.4|983
1708615800000|2024-02-22 15:30:00|2021.01|2020.71|2022.93|2022.63|2023.14|2022.77|2020.9|2020.6|1044
1708616100000|2024-02-22 15:35:00|2022.94|2022.64|2023.28|2022.98|2023.29|2022.99|2022.01|2021.67|790
1708616400000|2024-02-22 15:40:00|2023.29|2022.99|2023.86|2023.36|2024.56|2024.19|2023.29|2022.96|964
1708616700000|2024-02-22 15:45:00|2023.84|2023.34|2023.83|2023.53|2024.22|2023.81|2023.47|2023.09|837
1708617000000|2024-02-22 15:50:00|2023.82|2023.52|2023.95|2023.65|2024.27|2023.87|2023.45|2023.06|825
1708617300000|2024-02-22 15:55:00|2023.96|2023.66|2023.55|2023.25|2024.73|2024.37|2023.55|2023.24|928
1708617600000|2024-02-22 16:00:00|2023.58|2023.28|2023.53|2023.23|2024.6|2024.22|2023|2022.65|798
1708617900000|2024-02-22 16:05:00|2023.54|2023.24|2023.08|2022.78|2023.96|2023.66|2022.65|2022.26|784
1708618200000|2024-02-22 16:10:00|2023.1|2022.8|2023.06|2022.76|2023.71|2023.35|2022.83|2022.43|756
1708618500000|2024-02-22 16:15:00|2023.14|2022.84|2023.1|2022.6|2023.33|2022.98|2022.48|2022.09|624
1708618800000|2024-02-22 16:20:00|2023|2022.7|2023.16|2022.86|2023.73|2023.33|2022.68|2022.34|599
1708619100000|2024-02-22 16:25:00|2023.17|2022.87|2022.73|2022.23|2023.35|2023.03|2022.33|2022.03|661
1708619400000|2024-02-22 16:30:00|2022.75|2022.25|2021.9|2021.6|2022.81|2022.44|2021.73|2021.37|699
1708619700000|2024-02-22 16:35:00|2021.87|2021.57|2021.1|2020.6|2022.04|2021.68|2020.86|2020.53|575
1708620000000|2024-02-22 16:40:00|2021.11|2020.61|2021.5|2021.2|2021.86|2021.49|2020.89|2020.5|615
1708620300000|2024-02-22 16:45:00|2021.51|2021.21|2020.8|2020.3|2021.7|2021.36|2019.99|2019.59|760
1708620600000|2024-02-22 16:50:00|2020.7|2020.4|2021.22|2020.72|2021.71|2021.32|2020.51|2020.11|630
1708620900000|2024-02-22 16:55:00|2021.14|2020.84|2021.2|2020.9|2021.41|2021.07|2020.42|2020.02|593
1708621200000|2024-02-22 17:00:00|2021.3|2020.8|2021.66|2021.36|2022.03|2021.72|2021.16|2020.8|528
1708621500000|2024-02-22 17:05:00|2021.71|2021.41|2021.53|2021.03|2022.2|2021.81|2020.76|2020.4|655
1708621800000|2024-02-22 17:10:00|2021.42|2021.12|2021.56|2021.26|2021.72|2021.38|2020.49|2020.1|543
1708622100000|2024-02-22 17:15:00|2021.55|2021.25|2022.08|2021.78|2022.54|2022.16|2021.32|2020.93|556
1708622400000|2024-02-22 17:20:00|2022.07|2021.77|2023.33|2023.03|2023.42|2023.06|2022.01|2021.71|537
1708622700000|2024-02-22 17:25:00|2023.32|2023.02|2023.81|2023.51|2023.95|2023.58|2023.06|2022.76|493
1708623000000|2024-02-22 17:30:00|2023.82|2023.52|2024.52|2024.22|2024.97|2024.61|2023.82|2023.45|505
1708623300000|2024-02-22 17:35:00|2024.51|2024.21|2024.34|2023.84|2024.71|2024.33|2023.89|2023.59|441
1708623600000|2024-02-22 17:40:00|2024.33|2023.83|2023.76|2023.46|2024.35|2023.95|2023.42|2023.03|396
1708623900000|2024-02-22 17:45:00|2023.73|2023.43|2023.62|2023.32|2023.9|2023.51|2023.16|2022.86|369
1708624200000|2024-02-22 17:50:00|2023.61|2023.31|2022.71|2022.41|2023.64|2023.31|2022.59|2022.29|329
1708624500000|2024-02-22 17:55:00|2022.7|2022.4|2023.15|2022.85|2023.58|2023.28|2022.52|2022.22|449
1708624800000|2024-02-22 18:00:00|2023.16|2022.86|2022.77|2022.47|2023.49|2023.14|2022.39|2022.04|432
1708625100000|2024-02-22 18:05:00|2022.78|2022.48|2021.89|2021.39|2022.9|2022.58|2021.68|2021.28|539
1708625400000|2024-02-22 18:10:00|2021.88|2021.38|2020.81|2020.51|2021.88|2021.5|2020.51|2020.18|648
1708625700000|2024-02-22 18:15:00|2020.8|2020.5|2020.72|2020.42|2021.15|2020.8|2020.61|2020.23|503
1708626000000|2024-02-22 18:20:00|2020.71|2020.41|2021.3|2021|2021.36|2021.05|2019.85|2019.55|662
1708626300000|2024-02-22 18:25:00|2021.25|2020.95|2021.13|2020.83|2021.53|2021.14|2020.64|2020.32|617
1708626600000|2024-02-22 18:30:00|2021.14|2020.84|2023.02|2022.72|2023.12|2022.75|2020.53|2020.13|702
1708626900000|2024-02-22 18:35:00|2022.97|2022.67|2022.82|2022.32|2023.05|2022.75|2022.12|2021.73|603
1708627200000|2024-02-22 18:40:00|2022.72|2022.42|2023.22|2022.72|2023.34|2023|2022.57|2022.21|555
1708627500000|2024-02-22 18:45:00|2023.21|2022.71|2022.91|2022.41|2023.21|2022.76|2022.42|2022.02|538
1708627800000|2024-02-22 18:50:00|2022.82|2022.52|2022.78|2022.28|2023.07|2022.71|2022.2|2021.81|481
1708628100000|2024-02-22 18:55:00|2022.68|2022.38|2022.9|2022.6|2023.08|2022.71|2022.6|2022.22|403
1708628400000|2024-02-22 19:00:00|2022.89|2022.59|2022.87|2022.37|2023.06|2022.7|2022.37|2021.96|417
1708628700000|2024-02-22 19:05:00|2022.82|2022.52|2023.06|2022.76|2023.28|2022.98|2022.62|2022.26|461
1708629000000|2024-02-22 19:10:00|2023.08|2022.78|2023.22|2022.92|2023.27|2022.95|2022.57|2022.19|405
1708629300000|2024-02-22 19:15:00|2023.2|2022.9|2022.85|2022.55|2023.42|2022.99|2022.8|2022.42|375
1708629600000|2024-02-22 19:20:00|2022.86|2022.56|2023.54|2023.24|2023.74|2023.34|2022.85|2022.55|402
1708629900000|2024-02-22 19:25:00|2023.55|2023.25|2023.26|2022.96|2023.66|2023.32|2023.07|2022.65|353
1708630200000|2024-02-22 19:30:00|2023.24|2022.94|2023.28|2022.98|2023.91|2023.54|2023.22|2022.84|354
1708630500000|2024-02-22 19:35:00|2023.27|2022.97|2023.04|2022.74|2023.32|2022.99|2022.91|2022.51|343
1708630800000|2024-02-22 19:40:00|2023.05|2022.75|2023.4|2023.1|2023.61|2023.24|2022.75|2022.43|328
1708631100000|2024-02-22 19:45:00|2023.39|2023.09|2023.59|2023.29|2023.78|2023.48|2023.36|2022.96|393
1708631400000|2024-02-22 19:50:00|2023.57|2023.27|2023.39|2023.09|2023.68|2023.3|2023.14|2022.78|416
1708631700000|2024-02-22 19:55:00|2023.38|2023.08|2023.26|2022.96|2023.72|2023.35|2023.16|2022.75|457
1708632000000|2024-02-22 20:00:00|2023.27|2022.97|2023.18|2022.88|2023.41|2023.1|2023.04|2022.69|502
1708632300000|2024-02-22 20:05:00|2023.19|2022.89|2022.94|2022.64|2023.25|2022.93|2022.8|2022.45|283
1708632600000|2024-02-22 20:10:00|2022.95|2022.65|2022.94|2022.64|2023.32|2023|2022.75|2022.45|374
1708632900000|2024-02-22 20:15:00|2022.95|2022.65|2022.98|2022.68|2023.27|2022.96|2022.78|2022.48|310
1708633200000|2024-02-22 20:20:00|2022.95|2022.65|2023.59|2023.29|2023.6|2023.3|2022.85|2022.55|366
1708633500000|2024-02-22 20:25:00|2023.6|2023.3|2023.26|2022.96|2023.74|2023.4|2023.21|2022.91|357
1708633800000|2024-02-22 20:30:00|2023.25|2022.95|2023.36|2023.06|2024|2023.61|2022.98|2022.61|527
1708634100000|2024-02-22 20:35:00|2023.32|2023.02|2023.49|2023.19|2023.8|2023.41|2023.17|2022.81|389
1708634400000|2024-02-22 20:40:00|2023.5|2023.2|2023.11|2022.81|2023.64|2023.34|2023.11|2022.73|428
1708634700000|2024-02-22 20:45:00|2023.18|2022.88|2023.88|2023.58|2023.95|2023.59|2023.11|2022.74|343
1708635000000|2024-02-22 20:50:00|2023.89|2023.59|2024.31|2024.01|2024.42|2024.02|2023.73|2023.35|392
1708635300000|2024-02-22 20:55:00|2024.36|2024.06|2024.85|2024.55|2024.9|2024.6|2024.35|2023.99|520
1708635600000|2024-02-22 21:00:00|2024.77|2024.47|2024.59|2024.29|2025|2024.61|2024.56|2024.26|260
1708635900000|2024-02-22 21:05:00|2024.57|2024.27|2024.68|2024.38|2024.86|2024.56|2024.55|2024.25|159
1708636200000|2024-02-22 21:10:00|2024.67|2024.37|2025.1|2024.8|2025.11|2024.81|2024.67|2024.37|216
1708636500000|2024-02-22 21:15:00|2025.12|2024.82|2025.02|2024.72|2025.25|2024.89|2024.95|2024.64|194
1708636800000|2024-02-22 21:20:00|2025|2024.7|2025.09|2024.79|2025.34|2024.98|2024.98|2024.59|165
1708637100000|2024-02-22 21:25:00|2025.07|2024.77|2025.01|2024.71|2025.18|2024.85|2024.93|2024.63|154
1708637400000|2024-02-22 21:30:00|2025.02|2024.72|2024.86|2024.56|2025.18|2024.78|2024.78|2024.38|226
1708637700000|2024-02-22 21:35:00|2024.87|2024.57|2024.34|2024.04|2024.98|2024.59|2024.25|2023.86|242
1708638000000|2024-02-22 21:40:00|2024.42|2024.12|2024.53|2024.23|2024.67|2024.29|2024.24|2023.84|211
1708638300000|2024-02-22 21:45:00|2024.54|2024.24|2024.55|2024.25|2024.66|2024.28|2024.33|2023.93|213
1708638600000|2024-02-22 21:50:00|2024.54|2024.24|2024.77|2024.47|2024.98|2024.59|2024.44|2024.03|184
1708638900000|2024-02-22 21:55:00|2024.84|2024.34|2024.82|2024.32|2025.21|2024.71|2024.34|2022.83|230
1708642800000|2024-02-22 23:00:00|2024.77|2024.27|2024.81|2024.31|2027.5|2024.55|2024.5|2022.4|132
1708643100000|2024-02-22 23:05:00|2024.8|2024.3|2024.86|2024.36|2025.11|2024.61|2024.67|2024.17|112
1708643400000|2024-02-22 23:10:00|2024.83|2024.33|2025.41|2024.91|2025.41|2025|2024.69|2024.19|251
1708643700000|2024-02-22 23:15:00|2025.4|2024.9|2025.58|2025.08|2025.69|2025.24|2025.03|2024.61|210
1708644000000|2024-02-22 23:20:00|2025.57|2025.07|2025.97|2025.67|2026.22|2025.82|2025.51|2025.07|203
1708644300000|2024-02-22 23:25:00|2026.07|2025.57|2025.77|2025.47|2026.41|2026.03|2025.65|2025.29|417
1708644600000|2024-02-22 23:30:00|2025.82|2025.52|2025.55|2025.05|2026.3|2025.91|2025.28|2024.89|239
1708644900000|2024-02-22 23:35:00|2025.47|2025.17|2025.01|2024.71|2025.59|2025.23|2024.9|2024.5|307
1708645200000|2024-02-22 23:40:00|2025.11|2024.61|2024.9|2024.6|2025.26|2024.93|2024.57|2024.14|380
1708645500000|2024-02-22 23:45:00|2025|2024.5|2024.75|2024.45|2025.15|2024.71|2024.75|2024.3|134
1708645800000|2024-02-22 23:50:00|2024.85|2024.35|2025.58|2025.28|2025.84|2025.43|2024.76|2024.35|328
1708646100000|2024-02-22 23:55:00|2025.75|2025.25|2025.08|2024.58|2025.91|2025.5|2024.98|2024.54|175
1708646400000|2024-02-23 00:00:00|2025.12|2024.62|2024.68|2024.38|2025.3|2024.93|2024.64|2024.28|197
1708646700000|2024-02-23 00:05:00|2024.78|2024.28|2025.08|2024.78|2025.31|2024.93|2024.6|2024.21|182
1708647000000|2024-02-23 00:10:00|2025.18|2024.68|2025.4|2025.1|2025.68|2025.3|2025.18|2024.68|169
1708647300000|2024-02-23 00:15:00|2025.5|2025|2025.95|2025.45|2026.05|2025.65|2025.41|2025|173
1708647600000|2024-02-23 00:20:00|2025.91|2025.41|2025.99|2025.49|2026.1|2025.71|2025.64|2025.29|121
1708647900000|2024-02-23 00:25:00|2025.9|2025.6|2026.18|2025.68|2026.38|2026.06|2025.9|2025.5|138
1708648200000|2024-02-23 00:30:00|2026.08|2025.78|2025.86|2025.56|2026.35|2025.96|2025.83|2025.53|181
1708648500000|2024-02-23 00:35:00|2025.96|2025.46|2023.67|2023.37|2025.96|2025.5|2022.95|2022.61|873
1708648800000|2024-02-23 00:40:00|2023.68|2023.38|2024.63|2024.33|2025.15|2024.81|2023.43|2023.13|545
1708649100000|2024-02-23 00:45:00|2024.67|2024.37|2024.11|2023.81|2024.94|2024.54|2024|2023.6|453
1708649400000|2024-02-23 00:50:00|2024.13|2023.83|2024.69|2024.39|2024.81|2024.5|2024.03|2023.7|313
1708649700000|2024-02-23 00:55:00|2024.7|2024.4|2024.85|2024.35|2025.13|2024.78|2024.59|2024.21|295
1708650000000|2024-02-23 01:00:00|2024.88|2024.38|2026.46|2025.96|2026.46|2026.09|2024.55|2024.25|568
1708650300000|2024-02-23 01:05:00|2026.39|2026.09|2026.93|2026.63|2027.1|2026.77|2026.02|2025.68|507
1708650600000|2024-02-23 01:10:00|2026.94|2026.64|2026.99|2026.69|2027.2|2026.81|2026.63|2026.23|366
1708650900000|2024-02-23 01:15:00|2027|2026.7|2026.67|2026.37|2027.16|2026.84|2026.3|2025.9|420
1708651200000|2024-02-23 01:20:00|2026.69|2026.39|2026.63|2026.13|2026.79|2026.4|2026.29|2025.9|329
1708651500000|2024-02-23 01:25:00|2026.52|2026.22|2026.45|2025.95|2026.62|2026.22|2026.01|2025.62|427
1708651800000|2024-02-23 01:30:00|2026.47|2025.97|2025.34|2025.04|2026.68|2026.38|2025.32|2024.94|428
1708652100000|2024-02-23 01:35:00|2025.45|2024.95|2025.9|2025.4|2026.19|2025.82|2025.25|2024.85|379
1708652400000|2024-02-23 01:40:00|2025.82|2025.52|2027.12|2026.82|2027.23|2026.9|2025.67|2025.26|449
1708652700000|2024-02-23 01:45:00|2027.18|2026.88|2027.03|2026.73|2027.56|2027.18|2026.88|2026.44|392
1708653000000|2024-02-23 01:50:00|2027.02|2026.72|2027|2026.7|2027.09|2026.79|2026.57|2026.2|303
1708653300000|2024-02-23 01:55:00|2027.01|2026.71|2027.17|2026.67|2027.2|2026.81|2026.59|2026.23|377
1708653600000|2024-02-23 02:00:00|2027.2|2026.7|2027.36|2027.06|2027.42|2027.12|2026.82|2026.47|430
1708653900000|2024-02-23 02:05:00|2027.38|2027.08|2027.19|2026.69|2027.47|2027.15|2027.02|2026.63|339
1708654200000|2024-02-23 02:10:00|2027.07|2026.77|2027.03|2026.53|2027.71|2027.32|2026.79|2026.41|375
1708654500000|2024-02-23 02:15:00|2027.04|2026.54|2026.85|2026.35|2027.14|2026.74|2026.35|2025.95|603
1708654800000|2024-02-23 02:20:00|2026.79|2026.49|2027.08|2026.78|2027.3|2026.88|2026.67|2026.27|237
1708655100000|2024-02-23 02:25:00|2027.06|2026.76|2026.07|2025.77|2027.19|2026.81|2025.98|2025.55|252
1708655400000|2024-02-23 02:30:00|2026.13|2025.83|2025.48|2024.98|2026.17|2025.87|2025.29|2024.9|283
1708655700000|2024-02-23 02:35:00|2025.37|2025.07|2025.69|2025.39|2025.84|2025.47|2025.36|2024.97|237
1708656000000|2024-02-23 02:40:00|2025.71|2025.41|2026|2025.5|2026|2025.62|2025.64|2025.24|248
1708656300000|2024-02-23 02:45:00|2025.91|2025.61|2025.73|2025.23|2025.96|2025.61|2025.6|2025.2|259
1708656600000|2024-02-23 02:50:00|2025.74|2025.24|2024.83|2024.53|2025.76|2025.39|2024.8|2024.4|239
1708656900000|2024-02-23 02:55:00|2024.93|2024.43|2024.66|2024.16|2025.02|2024.62|2024.5|2024.1|386
1708657200000|2024-02-23 03:00:00|2024.67|2024.17|2024.65|2024.15|2024.93|2024.54|2024.25|2023.85|437
1708657500000|2024-02-23 03:05:00|2024.56|2024.26|2024.92|2024.62|2025.31|2024.91|2024.45|2024.09|430
1708657800000|2024-02-23 03:10:00|2024.93|2024.63|2025.4|2024.9|2025.62|2025.19|2024.68|2024.18|386
1708658100000|2024-02-23 03:15:00|2025.45|2024.95|2025.57|2025.27|2025.79|2025.35|2025.25|2024.9|241
1708658400000|2024-02-23 03:20:00|2025.55|2025.25|2025.59|2025.09|2025.95|2025.5|2025.48|2025.08|185
1708658700000|2024-02-23 03:25:00|2025.51|2025.21|2025.74|2025.24|2025.78|2025.39|2025.26|2024.86|273
1708659000000|2024-02-23 03:30:00|2025.76|2025.26|2025.66|2025.16|2025.98|2025.6|2025.41|2025.01|207
1708659300000|2024-02-23 03:35:00|2025.58|2025.28|2025.5|2025|2025.66|2025.3|2025.29|2024.89|208
1708659600000|2024-02-23 03:40:00|2025.53|2025.03|2026.44|2026.14|2026.61|2026.25|2025.37|2024.99|417
1708659900000|2024-02-23 03:45:00|2026.46|2026.16|2025.95|2025.65|2026.62|2026.28|2025.92|2025.53|422
1708660200000|2024-02-23 03:50:00|2025.93|2025.63|2025.93|2025.43|2026.27|2025.89|2025.78|2025.39|193
1708660500000|2024-02-23 03:55:00|2025.81|2025.51|2025.95|2025.65|2026.1|2025.67|2025.6|2025.21|203
1708660800000|2024-02-23 04:00:00|2026.05|2025.55|2026.09|2025.79|2026.21|2025.82|2025.97|2025.53|205
1708661100000|2024-02-23 04:05:00|2026.08|2025.78|2026.19|2025.89|2026.3|2025.96|2026.06|2025.7|134
1708661400000|2024-02-23 04:10:00|2026.17|2025.87|2026.7|2026.2|2026.79|2026.4|2026.04|2025.7|203
1708661700000|2024-02-23 04:15:00|2026.69|2026.19|2026.57|2026.07|2026.7|2026.31|2026.3|2025.92|159
1708662000000|2024-02-23 04:20:00|2026.48|2026.18|2026.57|2026.07|2026.64|2026.25|2026.38|2025.99|136
1708662300000|2024-02-23 04:25:00|2026.58|2026.08|2026.42|2026.12|2026.58|2026.17|2026.28|2025.89|127
1708662600000|2024-02-23 04:30:00|2026.51|2026.01|2026.52|2026.02|2026.58|2026.18|2026.25|2025.85|237
1708662900000|2024-02-23 04:35:00|2026.41|2026.11|2026.3|2026|2026.56|2026.16|2026.25|2025.85|122
1708663200000|2024-02-23 04:40:00|2026.41|2025.91|2026.15|2025.85|2026.44|2026.05|2026.07|2025.69|162
1708663500000|2024-02-23 04:45:00|2026.25|2025.75|2026.43|2026.13|2026.53|2026.19|2025.99|2025.59|180
1708663800000|2024-02-23 04:50:00|2026.44|2026.14|2026.38|2026.08|2026.59|2026.22|2026.3|2025.91|145
1708664100000|2024-02-23 04:55:00|2026.42|2026.12|2026.28|2025.98|2026.65|2026.3|2026.28|2025.9|145
1708664400000|2024-02-23 05:00:00|2026.3|2026|2026.18|2025.88|2026.46|2026.11|2026.17|2025.82|149
1708664700000|2024-02-23 05:05:00|2026.19|2025.89|2026.14|2025.64|2026.39|2026.01|2026.02|2025.62|183
1708665000000|2024-02-23 05:10:00|2026.13|2025.63|2025.85|2025.35|2026.16|2025.8|2025.59|2025.24|195
1708665300000|2024-02-23 05:15:00|2025.76|2025.46|2025.84|2025.34|2026.05|2025.67|2025.64|2025.24|123
1708665600000|2024-02-23 05:20:00|2025.85|2025.35|2025.95|2025.45|2026.02|2025.62|2025.64|2025.24|135
1708665900000|2024-02-23 05:25:00|2025.83|2025.53|2025.41|2025.11|2025.9|2025.53|2025.31|2024.89|150
1708666200000|2024-02-23 05:30:00|2025.4|2025.1|2024.95|2024.65|2025.4|2025.1|2024.69|2024.34|306
1708666500000|2024-02-23 05:35:00|2024.94|2024.64|2023.54|2023.24|2025.05|2024.66|2023.54|2023.17|362
1708666800000|2024-02-23 05:40:00|2023.64|2023.14|2022.85|2022.55|2023.87|2023.55|2022.47|2022.17|706
1708667100000|2024-02-23 05:45:00|2022.88|2022.58|2023.13|2022.63|2023.17|2022.87|2022.5|2022.1|638
1708667400000|2024-02-23 05:50:00|2023.14|2022.64|2022.85|2022.55|2023.17|2022.8|2022.66|2022.26|392
1708667700000|2024-02-23 05:55:00|2022.88|2022.58|2022.62|2022.32|2023.04|2022.64|2022.39|2021.99|379
1708668000000|2024-02-23 06:00:00|2022.61|2022.31|2022.92|2022.42|2022.99|2022.6|2022.12|2021.77|378
1708668300000|2024-02-23 06:05:00|2022.93|2022.43|2022.56|2022.26|2022.97|2022.59|2022.25|2021.85|336
1708668600000|2024-02-23 06:10:00|2022.59|2022.29|2022.03|2021.73|2022.81|2022.45|2022|2021.6|303
1708668900000|2024-02-23 06:15:00|2022|2021.7|2021.67|2021.37|2022.4|2022|2021.6|2021.2|323
1708669200000|2024-02-23 06:20:00|2021.77|2021.27|2020.21|2019.91|2022|2021.68|2020.2|2019.87|445
1708669500000|2024-02-23 06:25:00|2020.18|2019.88|2019.53|2019.23|2020.51|2020.11|2019.2|2018.8|575
1708669800000|2024-02-23 06:30:00|2019.56|2019.26|2018.7|2018.2|2019.67|2019.32|2018.39|2017.98|422
1708670100000|2024-02-23 06:35:00|2018.58|2018.28|2019.23|2018.93|2020.15|2019.8|2018.58|2018.28|483
1708670400000|2024-02-23 06:40:00|2019.22|2018.92|2019.94|2019.44|2020.02|2019.67|2019.21|2018.83|380
1708670700000|2024-02-23 06:45:00|2019.86|2019.56|2020.83|2020.53|2021.04|2020.66|2019.82|2019.46|527
1708671000000|2024-02-23 06:50:00|2020.8|2020.5|2021.45|2020.95|2021.51|2021.11|2020.62|2020.2|416
1708671300000|2024-02-23 06:55:00|2021.33|2021.03|2021.11|2020.81|2022.37|2022.01|2021.03|2020.73|418
1708671600000|2024-02-23 07:00:00|2021.1|2020.8|2020.45|2020.15|2021.28|2020.98|2020.45|2020.05|379
1708671900000|2024-02-23 07:05:00|2020.47|2020.17|2020.04|2019.54|2020.47|2020.17|2019.78|2019.43|391
1708672200000|2024-02-23 07:10:00|2020.05|2019.55|2020.85|2020.55|2020.85|2020.55|2019.77|2019.45|429
1708672500000|2024-02-23 07:15:00|2020.82|2020.52|2021.27|2020.97|2021.41|2021.09|2020.68|2020.3|309
1708672800000|2024-02-23 07:20:00|2021.25|2020.95|2020.79|2020.49|2021.82|2021.51|2020.72|2020.32|339
1708673100000|2024-02-23 07:25:00|2020.8|2020.5|2021.3|2021|2021.72|2021.42|2020.6|2020.2|377
1708673400000|2024-02-23 07:30:00|2021.28|2020.98|2021.5|2021.2|2021.94|2021.54|2021.28|2020.98|461
1708673700000|2024-02-23 07:35:00|2021.49|2021.19|2021.49|2021.19|2021.76|2021.39|2021.19|2020.85|354
1708674000000|2024-02-23 07:40:00|2021.51|2021.21|2021.69|2021.39|2022.06|2021.76|2021.24|2020.85|324
1708674300000|2024-02-23 07:45:00|2021.68|2021.38|2021.73|2021.43|2022|2021.68|2021.59|2021.22|340
1708674600000|2024-02-23 07:50:00|2021.74|2021.44|2022.47|2021.97|2022.5|2022.13|2021.23|2020.87|464
1708674900000|2024-02-23 07:55:00|2022.31|2022.01|2022.04|2021.74|2022.73|2022.38|2021.84|2021.43|402
1708675200000|2024-02-23 08:00:00|2022.05|2021.75|2022.52|2022.22|2022.84|2022.52|2022.03|2021.65|636
1708675500000|2024-02-23 08:05:00|2022.47|2022.17|2020.93|2020.63|2022.85|2022.55|2020.9|2020.53|565
1708675800000|2024-02-23 08:10:00|2020.9|2020.6|2020.92|2020.62|2021.19|2020.89|2020.43|2020.12|527
1708676100000|2024-02-23 08:15:00|2020.91|2020.61|2021.18|2020.88|2021.64|2021.34|2020.8|2020.5|663
1708676400000|2024-02-23 08:20:00|2021.16|2020.86|2021.65|2021.15|2022.02|2021.72|2020.85|2020.45|516
1708676700000|2024-02-23 08:25:00|2021.57|2021.27|2020.38|2020.08|2021.58|2021.27|2020.32|2019.91|475
1708677000000|2024-02-23 08:30:00|2020.37|2020.07|2021.52|2021.22|2021.62|2021.32|2020.22|2019.87|473
1708677300000|2024-02-23 08:35:00|2021.51|2021.21|2020.12|2019.82|2021.77|2021.36|2020.1|2019.76|470
1708677600000|2024-02-23 08:40:00|2020.13|2019.83|2019.25|2018.95|2020.35|2019.97|2019.23|2018.93|475
1708677900000|2024-02-23 08:45:00|2019.24|2018.94|2019.02|2018.52|2019.35|2019|2018.85|2018.45|448
1708678200000|2024-02-23 08:50:00|2018.94|2018.64|2018.98|2018.68|2019.35|2018.98|2018.57|2018.24|464
1708678500000|2024-02-23 08:55:00|2018.97|2018.67|2019.72|2019.42|2019.84|2019.54|2018.75|2018.36|424
1708678800000|2024-02-23 09:00:00|2019.63|2019.33|2019.3|2019|2019.9|2019.52|2019.1|2018.68|371
1708679100000|2024-02-23 09:05:00|2019.32|2019.02|2019.69|2019.39|2020.1|2019.8|2019.28|2018.89|323
1708679400000|2024-02-23 09:10:00|2019.7|2019.4|2019.03|2018.73|2019.87|2019.53|2018.81|2018.4|346
1708679700000|2024-02-23 09:15:00|2019.02|2018.72|2018.26|2017.96|2019.17|2018.87|2018.26|2017.89|464
1708680000000|2024-02-23 09:20:00|2018.27|2017.97|2017.45|2017.15|2018.57|2018.19|2017.11|2016.76|619
1708680300000|2024-02-23 09:25:00|2017.36|2017.06|2017.85|2017.35|2018.01|2017.71|2017.25|2016.93|487
1708680600000|2024-02-23 09:30:00|2017.74|2017.44|2018.22|2017.92|2018.31|2017.96|2017.38|2016.98|450
1708680900000|2024-02-23 09:35:00|2018.19|2017.89|2017.63|2017.33|2018.39|2018.03|2017.51|2017.17|366
1708681200000|2024-02-23 09:40:00|2017.62|2017.32|2016.9|2016.6|2017.65|2017.32|2016.68|2016.31|404
1708681500000|2024-02-23 09:45:00|2016.99|2016.49|2017.09|2016.59|2017.42|2017.02|2016.64|2016.3|396
1708681800000|2024-02-23 09:50:00|2017.03|2016.73|2016.43|2016.13|2017.13|2016.75|2016.26|2015.88|330
1708682100000|2024-02-23 09:55:00|2016.42|2016.12|2017|2016.7|2017.11|2016.72|2016.38|2015.98|337
1708682400000|2024-02-23 10:00:00|2017.02|2016.72|2017.97|2017.67|2018.05|2017.69|2016.84|2016.45|419
1708682700000|2024-02-23 10:05:00|2018|2017.7|2017.75|2017.45|2018.17|2017.83|2017.65|2017.26|347
1708683000000|2024-02-23 10:10:00|2017.73|2017.43|2018.91|2018.41|2019|2018.7|2017.72|2017.33|302
1708683300000|2024-02-23 10:15:00|2018.89|2018.39|2019.44|2019.14|2019.76|2019.39|2018.72|2018.32|406
1708683600000|2024-02-23 10:20:00|2019.45|2019.15|2019|2018.7|2019.93|2019.56|2018.83|2018.43|395
1708683900000|2024-02-23 10:25:00|2019.02|2018.72|2019.79|2019.49|2020.25|2019.94|2018.98|2018.6|620
1708684200000|2024-02-23 10:30:00|2019.84|2019.54|2020.02|2019.52|2020.06|2019.74|2019.54|2019.2|415
1708684500000|2024-02-23 10:35:00|2020.01|2019.51|2020.56|2020.26|2020.56|2020.26|2019.77|2019.44|261
1708684800000|2024-02-23 10:40:00|2020.55|2020.25|2021.41|2020.91|2021.75|2021.38|2020.55|2020.25|443
1708685100000|2024-02-23 10:45:00|2021.33|2021.03|2022.64|2022.34|2022.84|2022.44|2021.3|2020.94|499
1708685400000|2024-02-23 10:50:00|2022.62|2022.32|2023.01|2022.71|2023.41|2023.11|2022.35|2021.96|458
1708685700000|2024-02-23 10:55:00|2023.11|2022.61|2023.13|2022.83|2023.6|2023.2|2022.86|2022.56|457
1708686000000|2024-02-23 11:00:00|2023.12|2022.82|2022.55|2022.25|2023.5|2023.17|2022.46|2022.16|482
1708686300000|2024-02-23 11:05:00|2022.54|2022.24|2022.79|2022.49|2023.18|2022.82|2022.51|2022.21|367
1708686600000|2024-02-23 11:10:00|2022.81|2022.51|2022.82|2022.52|2023.15|2022.8|2022.47|2022.17|367
1708686900000|2024-02-23 11:15:00|2022.8|2022.5|2023.12|2022.82|2023.53|2023.14|2022.77|2022.43|417
1708687200000|2024-02-23 11:20:00|2023.23|2022.73|2023.81|2023.51|2024.04|2023.69|2023.13|2022.73|450
1708687500000|2024-02-23 11:25:00|2023.8|2023.5|2023.14|2022.84|2023.93|2023.61|2023.14|2022.81|383
1708687800000|2024-02-23 11:30:00|2023.17|2022.87|2022.77|2022.47|2023.21|2022.91|2022.3|2021.9|750
1708688100000|2024-02-23 11:35:00|2022.76|2022.46|2022.82|2022.52|2023.11|2022.75|2022.6|2022.25|375
1708688400000|2024-02-23 11:40:00|2022.84|2022.54|2023.83|2023.53|2023.99|2023.64|2022.82|2022.47|360
1708688700000|2024-02-23 11:45:00|2023.96|2023.46|2023.61|2023.31|2024.1|2023.8|2023.56|2023.19|421
1708689000000|2024-02-23 11:50:00|2023.4|2023.1|2023.87|2023.57|2024|2023.61|2023.4|2023.1|340
1708689300000|2024-02-23 11:55:00|2023.89|2023.59|2024.18|2023.68|2024.28|2023.88|2023.68|2023.29|380
1708689600000|2024-02-23 12:00:00|2024.09|2023.79|2024.65|2024.35|2025.02|2024.63|2024.05|2023.7|503
1708689900000|2024-02-23 12:05:00|2024.64|2024.34|2023.95|2023.65|2024.7|2024.36|2023.93|2023.51|359
1708690200000|2024-02-23 12:10:00|2023.98|2023.68|2023.65|2023.35|2024.06|2023.68|2023.29|2022.99|365
1708690500000|2024-02-23 12:15:00|2023.74|2023.44|2024.13|2023.83|2024.3|2023.92|2023.66|2023.29|375
1708690800000|2024-02-23 12:20:00|2024.12|2023.82|2024.21|2023.91|2024.3|2023.92|2023.67|2023.33|346
1708691100000|2024-02-23 12:25:00|2024.31|2023.81|2025.38|2025.08|2025.66|2025.27|2024.13|2023.8|482
1708691400000|2024-02-23 12:30:00|2025.4|2025.1|2026.45|2026.15|2026.45|2026.15|2024.9|2024.6|648
1708691700000|2024-02-23 12:35:00|2026.43|2026.13|2026.9|2026.6|2028.66|2028.36|2026.3|2025.92|872
1708692000000|2024-02-23 12:40:00|2026.88|2026.58|2027.89|2027.59|2028.47|2028.13|2026.38|2026|785
1708692300000|2024-02-23 12:45:00|2027.9|2027.6|2027.72|2027.42|2028.4|2028|2027.31|2026.94|696
1708692600000|2024-02-23 12:50:00|2027.74|2027.44|2028.04|2027.74|2028.22|2027.92|2027.25|2026.83|602
1708692900000|2024-02-23 12:55:00|2028.05|2027.75|2028.29|2027.99|2029|2028.7|2028|2027.7|843
1708693200000|2024-02-23 13:00:00|2028.27|2027.97|2027.56|2027.26|2028.53|2028.14|2027.12|2026.76|1041
1708693500000|2024-02-23 13:05:00|2027.51|2027.21|2028.6|2028.3|2028.75|2028.4|2027.01|2026.7|783
1708693800000|2024-02-23 13:10:00|2028.58|2028.28|2028.87|2028.57|2029.15|2028.85|2028.3|2027.98|605
1708694100000|2024-02-23 13:15:00|2028.88|2028.58|2028.62|2028.32|2029.41|2029.11|2028.38|2028.08|617
1708694400000|2024-02-23 13:20:00|2028.61|2028.31|2026.61|2026.31|2029.02|2028.72|2026.34|2025.99|722
1708694700000|2024-02-23 13:25:00|2026.59|2026.29|2026.35|2026.05|2027.08|2026.74|2025.23|2024.93|991
1708695000000|2024-02-23 13:30:00|2026.38|2026.08|2027.09|2026.79|2027.55|2027.25|2025.88|2025.58|863
1708695300000|2024-02-23 13:35:00|2027.1|2026.8|2027.1|2026.8|2027.42|2027.06|2026.48|2026.11|771
1708695600000|2024-02-23 13:40:00|2027.14|2026.84|2026.43|2026.13|2027.64|2027.34|2026.38|2025.98|701
1708695900000|2024-02-23 13:45:00|2026.44|2026.14|2026.6|2026.3|2026.86|2026.53|2026.02|2025.67|585
1708696200000|2024-02-23 13:50:00|2026.56|2026.26|2025.46|2025.16|2027.24|2026.87|2025.39|2025.06|598
1708696500000|2024-02-23 13:55:00|2025.49|2025.19|2025.58|2025.28|2025.63|2025.3|2024.67|2024.35|835
1708696800000|2024-02-23 14:00:00|2025.7|2025.2|2025.57|2025.27|2026.04|2025.74|2024.95|2024.65|724
1708697100000|2024-02-23 14:05:00|2025.63|2025.33|2025.46|2025.16|2026.46|2026.16|2025.33|2025.03|751
1708697400000|2024-02-23 14:10:00|2025.47|2025.17|2025.39|2025.09|2026.06|2025.76|2025.14|2024.75|631
1708697700000|2024-02-23 14:15:00|2025.4|2025.1|2025.86|2025.56|2025.86|2025.56|2024.83|2024.53|601
1708698000000|2024-02-23 14:20:00|2025.9|2025.6|2025.64|2025.34|2026.53|2026.2|2025.51|2025.2|675
1708698300000|2024-02-23 14:25:00|2025.63|2025.33|2025.53|2025.23|2026.06|2025.76|2025.22|2024.87|583
1708698600000|2024-02-23 14:30:00|2025.44|2025.14|2025.44|2025.14|2026.56|2026.23|2024.98|2024.68|968
1708698900000|2024-02-23 14:35:00|2025.42|2025.12|2024.89|2024.59|2026.68|2026.36|2024.37|2024.07|1037
1708699200000|2024-02-23 14:40:00|2024.9|2024.6|2024.79|2024.49|2025.47|2025.1|2024.58|2024.19|941
1708699500000|2024-02-23 14:45:00|2024.77|2024.47|2025.61|2025.31|2025.9|2025.52|2024.52|2024.18|756
1708699800000|2024-02-23 14:50:00|2025.62|2025.32|2025.81|2025.51|2026.4|2026|2024.93|2024.61|774
1708700100000|2024-02-23 14:55:00|2025.8|2025.5|2027.81|2027.51|2028.88|2028.58|2025.79|2025.4|1252
1708700400000|2024-02-23 15:00:00|2027.78|2027.48|2027.35|2027.05|2028.88|2028.58|2027.24|2026.93|1109
1708700700000|2024-02-23 15:05:00|2027.36|2027.06|2028.03|2027.73|2028.68|2028.38|2027.05|2026.75|934
1708701000000|2024-02-23 15:10:00|2028.05|2027.75|2026.65|2026.15|2028.25|2027.9|2025.9|2025.6|1091
1708701300000|2024-02-23 15:15:00|2026.66|2026.16|2027.73|2027.43|2027.91|2027.52|2025.94|2025.64|778
1708701600000|2024-02-23 15:20:00|2027.74|2027.44|2028.06|2027.76|2028.11|2027.78|2026.79|2026.46|765
1708701900000|2024-02-23 15:25:00|2028.07|2027.77|2027.29|2026.99|2028.27|2027.97|2027.01|2026.71|850
1708702200000|2024-02-23 15:30:00|2027.33|2027.03|2027.88|2027.58|2028.01|2027.68|2027.17|2026.8|716
1708702500000|2024-02-23 15:35:00|2027.87|2027.57|2027.84|2027.54|2028.4|2028.08|2027.44|2027.1|660
1708702800000|2024-02-23 15:40:00|2027.78|2027.48|2027.38|2027.08|2028.11|2027.78|2027.29|2026.99|715
1708703100000|2024-02-23 15:45:00|2027.36|2027.06|2027.85|2027.55|2028.72|2028.4|2027.17|2026.8|840
1708703400000|2024-02-23 15:50:00|2027.83|2027.53|2029.23|2028.93|2029.23|2028.93|2027.81|2027.41|700
1708703700000|2024-02-23 15:55:00|2029.26|2028.96|2030.38|2030.08|2031.32|2031.02|2029.23|2028.93|1155
1708704000000|2024-02-23 16:00:00|2030.51|2030.01|2032|2031.7|2032.39|2032.07|2030.42|2030.01|1062
1708704300000|2024-02-23 16:05:00|2032.01|2031.71|2033.39|2033.09|2033.51|2033.14|2031.52|2031.16|1023
1708704600000|2024-02-23 16:10:00|2033.42|2033.12|2033.56|2033.26|2034.37|2034.07|2032.54|2032.22|1116
1708704900000|2024-02-23 16:15:00|2033.57|2033.27|2033.97|2033.67|2034.42|2034.03|2033.33|2033.03|933
1708705200000|2024-02-23 16:20:00|2034.11|2033.61|2034.4|2034.1|2034.69|2034.39|2033.61|2033.29|825
1708705500000|2024-02-23 16:25:00|2034.39|2034.09|2033.61|2033.11|2034.78|2034.38|2033.48|2033.11|906
1708705800000|2024-02-23 16:30:00|2033.49|2033.19|2037.05|2036.75|2037.61|2037.31|2033.49|2033.19|1057
1708706100000|2024-02-23 16:35:00|2037|2036.7|2036.95|2036.65|2037.34|2037.04|2036.32|2035.94|969
1708706400000|2024-02-23 16:40:00|2036.9|2036.6|2037.57|2037.27|2038.19|2037.82|2036.83|2036.48|851
1708706700000|2024-02-23 16:45:00|2037.58|2037.28|2038.01|2037.51|2038.79|2038.49|2037.56|2037.18|685
1708707000000|2024-02-23 16:50:00|2037.94|2037.64|2038.42|2038.12|2038.56|2038.16|2037.19|2036.89|720
1708707300000|2024-02-23 16:55:00|2038.41|2038.11|2038.58|2038.28|2038.67|2038.37|2037.3|2037|707
1708707600000|2024-02-23 17:00:00|2038.61|2038.31|2039.59|2039.29|2039.99|2039.66|2038.58|2038.28|787
1708707900000|2024-02-23 17:05:00|2039.55|2039.25|2037.93|2037.63|2040.08|2039.78|2037.92|2037.59|701
1708708200000|2024-02-23 17:10:00|2037.84|2037.54|2038.61|2038.31|2038.8|2038.5|2037.63|2037.33|602
1708708500000|2024-02-23 17:15:00|2038.59|2038.29|2037.89|2037.59|2038.83|2038.51|2037.39|2037.07|583
1708708800000|2024-02-23 17:20:00|2037.9|2037.6|2038.26|2037.96|2038.61|2038.3|2037.79|2037.49|527
1708709100000|2024-02-23 17:25:00|2038.39|2037.89|2036.67|2036.37|2038.76|2038.46|2036.67|2036.37|593
1708709400000|2024-02-23 17:30:00|2036.68|2036.38|2038|2037.7|2038.4|2038|2036.68|2036.38|550
1708709700000|2024-02-23 17:35:00|2037.99|2037.69|2037.35|2037.05|2038.1|2037.78|2037.07|2036.7|527
1708710000000|2024-02-23 17:40:00|2037.34|2037.04|2038.04|2037.74|2038.09|2037.75|2037.24|2036.89|432
1708710300000|2024-02-23 17:45:00|2038.02|2037.72|2036.91|2036.61|2038.05|2037.75|2036.91|2036.61|395
1708710600000|2024-02-23 17:50:00|2036.89|2036.59|2037.42|2037.12|2037.59|2037.29|2036.74|2036.44|427
1708710900000|2024-02-23 17:55:00|2037.33|2037.03|2038.1|2037.8|2038.32|2038|2037.22|2036.91|429
1708711200000|2024-02-23 18:00:00|2038.09|2037.79|2038.37|2038.07|2038.7|2038.33|2038.08|2037.73|421
1708711500000|2024-02-23 18:05:00|2038.38|2038.08|2038.68|2038.38|2038.76|2038.39|2038.19|2037.84|347
1708711800000|2024-02-23 18:10:00|2038.69|2038.39|2038.57|2038.27|2038.79|2038.49|2038.09|2037.79|332
1708712100000|2024-02-23 18:15:00|2038.56|2038.26|2038.28|2037.98|2038.94|2038.58|2037.76|2037.43|410
1708712400000|2024-02-23 18:20:00|2038.27|2037.97|2037.69|2037.39|2038.8|2038.5|2037.68|2037.38|332
1708712700000|2024-02-23 18:25:00|2037.7|2037.4|2039.29|2038.99|2039.78|2039.45|2037.69|2037.39|510
1708713000000|2024-02-23 18:30:00|2039.18|2038.88|2038.56|2038.26|2039.18|2038.88|2037.8|2037.41|490
1708713300000|2024-02-23 18:35:00|2038.66|2038.36|2038.96|2038.66|2039.01|2038.71|2038.37|2038.04|403
1708713600000|2024-02-23 18:40:00|2038.93|2038.63|2039.29|2038.99|2039.56|2039.26|2038.76|2038.36|448
1708713900000|2024-02-23 18:45:00|2039.32|2039.02|2039.94|2039.64|2040.04|2039.74|2039.26|2038.87|430
1708714200000|2024-02-23 18:50:00|2040.03|2039.73|2041.02|2040.72|2041.24|2040.89|2039.86|2039.56|691
1708714500000|2024-02-23 18:55:00|2041.01|2040.71|2040.69|2040.39|2041.59|2041.24|2040.44|2040.09|528
1708714800000|2024-02-23 19:00:00|2040.68|2040.38|2040.43|2040.13|2040.71|2040.38|2039.99|2039.62|430
1708715100000|2024-02-23 19:05:00|2040.42|2040.12|2040.24|2039.74|2040.74|2040.4|2040.02|2039.66|309
1708715400000|2024-02-23 19:10:00|2040.15|2039.85|2040.22|2039.92|2040.6|2040.25|2040.02|2039.65|244
1708715700000|2024-02-23 19:15:00|2040.33|2039.83|2039.94|2039.64|2040.4|2040.06|2039.51|2039.21|379
1708716000000|2024-02-23 19:20:00|2039.92|2039.62|2039.62|2039.32|2040.22|2039.89|2039.54|2039.19|304
1708716300000|2024-02-23 19:25:00|2039.63|2039.33|2038.76|2038.46|2039.88|2039.49|2038.59|2038.23|368
1708716600000|2024-02-23 19:30:00|2038.75|2038.45|2038.99|2038.49|2039.1|2038.74|2038.55|2038.18|403
1708716900000|2024-02-23 19:35:00|2039.01|2038.51|2038.25|2037.95|2039.08|2038.7|2038.16|2037.78|360
1708717200000|2024-02-23 19:40:00|2038.17|2037.87|2038.16|2037.86|2038.41|2038.08|2038.09|2037.71|329
1708717500000|2024-02-23 19:45:00|2038.15|2037.85|2037.36|2037.06|2038.49|2038.15|2037.08|2036.69|325
1708717800000|2024-02-23 19:50:00|2037.38|2037.08|2037.54|2037.24|2037.86|2037.52|2037.13|2036.83|352
1708718100000|2024-02-23 19:55:00|2037.56|2037.26|2037.52|2037.22|2037.67|2037.34|2037.11|2036.81|364
1708718400000|2024-02-23 20:00:00|2037.51|2037.21|2037.28|2036.98|2037.79|2037.41|2036.7|2036.35|469
1708718700000|2024-02-23 20:05:00|2037.27|2036.97|2036.77|2036.47|2037.61|2037.28|2036.71|2036.37|454
1708719000000|2024-02-23 20:10:00|2036.87|2036.37|2036.62|2036.32|2037.15|2036.82|2036.49|2036.16|513
1708719300000|2024-02-23 20:15:00|2036.65|2036.35|2037.11|2036.81|2037.4|2037.1|2036.45|2036.05|411
1708719600000|2024-02-23 20:20:00|2037.06|2036.76|2036.33|2036.03|2037.2|2036.81|2036.24|2035.94|389
1708719900000|2024-02-23 20:25:00|2036.34|2036.04|2036.88|2036.58|2037.18|2036.88|2036.31|2035.93|253
1708720200000|2024-02-23 20:30:00|2036.87|2036.57|2035.95|2035.65|2036.88|2036.58|2035.91|2035.61|424
1708720500000|2024-02-23 20:35:00|2035.96|2035.66|2036.31|2036.01|2036.54|2036.24|2035.94|2035.64|443
1708720800000|2024-02-23 20:40:00|2036.28|2035.98|2036.37|2036.07|2036.6|2036.22|2036.16|2035.8|439
1708721100000|2024-02-23 20:45:00|2036.38|2036.08|2036.56|2036.26|2036.84|2036.54|2036.12|2035.73|402
1708721400000|2024-02-23 20:50:00|2036.55|2036.25|2036.35|2036.05|2036.79|2036.42|2036.3|2035.99|418
1708721700000|2024-02-23 20:55:00|2036.36|2036.06|2036.78|2036.48|2036.81|2036.51|2036.19|2035.89|465
1708722000000|2024-02-23 21:00:00|2036.76|2036.46|2036.51|2036.21|2036.78|2036.48|2036.36|2036.06|187
1708722300000|2024-02-23 21:05:00|2036.5|2036.2|2036.32|2036.02|2036.71|2036.41|2036.23|2035.93|239
1708722600000|2024-02-23 21:10:00|2036.33|2036.03|2036.33|2036.03|2036.47|2036.14|2036.19|2035.89|258
1708722900000|2024-02-23 21:15:00|2036.25|2035.95|2035.84|2035.54|2036.33|2035.97|2035.8|2035.46|265
1708723200000|2024-02-23 21:20:00|2035.86|2035.56|2035.67|2035.37|2036.06|2035.69|2035.51|2035.17|249
1708723500000|2024-02-23 21:25:00|2035.66|2035.36|2035.49|2035.19|2035.82|2035.37|2035.4|2035.08|230
1708723800000|2024-02-23 21:30:00|2036.1|2035.6|2036.44|2034.44|2037.69|2036.28|2035.32|2032.94|408
1708724100000|2024-02-23 21:35:00|2036.14|2035.64|2035.97|2035.47|2037.77|2036.41|2035.5|2034.36|264
1708724400000|2024-02-23 21:40:00|2036.01|2035.51|2036.26|2035.76|2036.41|2035.91|2035.97|2035.47|292
1708724700000|2024-02-23 21:45:00|2036.28|2035.78|2036.18|2035.68|2036.54|2036.1|2036.06|2035.65|305
1708725000000|2024-02-23 21:50:00|2036.17|2035.67|2035.96|2035.66|2036.6|2036.18|2035.76|2035.3|327
1708725300000|2024-02-23 21:55:00|2035.98|2035.68|2035.76|2035.26|2036.26|2035.77|2035.65|2035.2|250
1708902000000|2024-02-25 23:00:00|2033.4|2032.9|2033.61|2033.31|2033.92|2033.45|2033.16|2032.73|185
1708902300000|2024-02-25 23:05:00|2033.5|2033.2|2034.6|2034.3|2034.79|2034.41|2033.43|2033.13|224
1708902600000|2024-02-25 23:10:00|2034.51|2034.21|2034.33|2033.83|2034.76|2034.34|2034.12|2033.74|92
1708902900000|2024-02-25 23:15:00|2033.95|2033.65|2034.39|2034.09|2034.56|2034.15|2033.65|2033.32|153
1708903200000|2024-02-25 23:20:00|2034.44|2034.14|2035.19|2034.69|2035.31|2034.94|2034.36|2033.99|177
1708903500000|2024-02-25 23:25:00|2035.21|2034.71|2035.17|2034.67|2035.21|2034.81|2034.56|2034.21|227
1708903800000|2024-02-25 23:30:00|2035|2034.7|2034.42|2034.12|2035.14|2034.71|2034.25|2033.9|176
1708904100000|2024-02-25 23:35:00|2034.62|2034.1|2034.83|2034.53|2034.96|2034.58|2034.33|2034.03|125
1708904400000|2024-02-25 23:40:00|2034.97|2034.47|2034.36|2034.06|2034.97|2034.52|2034.31|2033.91|158
1708904700000|2024-02-25 23:45:00|2034.37|2034.07|2034.28|2033.98|2034.53|2034.16|2034.02|2033.61|183
1708905000000|2024-02-25 23:50:00|2034.29|2033.99|2034.65|2034.35|2034.85|2034.52|2034.2|2033.83|161
1708905300000|2024-02-25 23:55:00|2034.62|2034.32|2034.36|2033.86|2034.83|2034.46|2034.25|2033.86|156
1708905600000|2024-02-26 00:00:00|2034.38|2033.88|2033.33|2033.03|2034.38|2033.98|2033.18|2032.8|502
1708905900000|2024-02-26 00:05:00|2033.46|2032.96|2033.48|2033.18|2033.93|2033.54|2032.95|2032.55|368
1708906200000|2024-02-26 00:10:00|2033.51|2033.21|2033.65|2033.15|2033.83|2033.47|2033.33|2032.93|259
1708906500000|2024-02-26 00:15:00|2033.68|2033.18|2033.91|2033.41|2034.02|2033.62|2033.35|2032.95|300
1708906800000|2024-02-26 00:20:00|2033.93|2033.43|2033.11|2032.61|2033.93|2033.56|2032.85|2032.42|236
1708907100000|2024-02-26 00:25:00|2033.1|2032.6|2032.38|2032.08|2033.21|2032.9|2032.23|2031.84|301
1708907400000|2024-02-26 00:30:00|2032.36|2032.06|2031.55|2031.05|2032.8|2032.45|2031.12|2030.62|509
1708907700000|2024-02-26 00:35:00|2031.56|2031.06|2031.22|2030.92|2031.78|2031.48|2030.78|2030.45|365
1708908000000|2024-02-26 00:40:00|2031.27|2030.77|2030.93|2030.43|2031.37|2030.97|2030.67|2030.32|494
1708908300000|2024-02-26 00:45:00|2030.75|2030.45|2030.43|2029.93|2031.29|2030.91|2030.25|2029.9|542
1708908600000|2024-02-26 00:50:00|2030.42|2029.92|2030.83|2030.53|2031.17|2030.77|2030.12|2029.77|475
1708908900000|2024-02-26 00:55:00|2030.85|2030.55|2030.54|2030.24|2031.13|2030.73|2030.35|2030|457
1708909200000|2024-02-26 01:00:00|2030.53|2030.23|2031.45|2030.95|2031.71|2031.41|2030.11|2029.77|809
1708909500000|2024-02-26 01:05:00|2031.33|2031.03|2032.12|2031.82|2032.28|2031.98|2031.32|2030.95|563
1708909800000|2024-02-26 01:10:00|2032.11|2031.81|2032.4|2032.1|2032.64|2032.31|2032.01|2031.64|552
1708910100000|2024-02-26 01:15:00|2032.42|2032.12|2032.17|2031.87|2032.64|2032.29|2031.72|2031.4|563
1708910400000|2024-02-26 01:20:00|2032.16|2031.86|2032.84|2032.54|2033.27|2032.87|2032.16|2031.77|553
1708910700000|2024-02-26 01:25:00|2032.85|2032.55|2032.83|2032.53|2033.38|2032.94|2032.71|2032.33|643
1708911000000|2024-02-26 01:30:00|2032.88|2032.58|2033.44|2033.14|2033.69|2033.29|2032.54|2032.22|511
1708911300000|2024-02-26 01:35:00|2033.55|2033.05|2033.83|2033.53|2033.93|2033.54|2033.02|2032.66|448
1708911600000|2024-02-26 01:40:00|2033.93|2033.43|2033.93|2033.43|2034.22|2033.82|2033.64|2033.25|512
1708911900000|2024-02-26 01:45:00|2033.95|2033.45|2033.19|2032.89|2034.37|2033.97|2033.06|2032.67|405
1708912200000|2024-02-26 01:50:00|2033.18|2032.88|2031.98|2031.48|2033.3|2032.9|2031.79|2031.39|418
1708912500000|2024-02-26 01:55:00|2031.88|2031.58|2031.58|2031.08|2032.09|2031.78|2031.47|2031.08|431
1708912800000|2024-02-26 02:00:00|2031.57|2031.07|2031.77|2031.27|2032.2|2031.8|2031.38|2030.98|308
1708913100000|2024-02-26 02:05:00|2031.76|2031.26|2031.44|2031.14|2031.98|2031.58|2031.3|2030.9|415
1708913400000|2024-02-26 02:10:00|2031.54|2031.04|2031.9|2031.4|2031.98|2031.59|2031|2030.65|343
1708913700000|2024-02-26 02:15:00|2031.85|2031.55|2031.29|2030.99|2032.01|2031.67|2031.27|2030.9|439
1708914000000|2024-02-26 02:20:00|2031.31|2031.01|2031.26|2030.76|2031.45|2031.08|2030.8|2030.4|293
1708914300000|2024-02-26 02:25:00|2031.23|2030.73|2031.24|2030.74|2031.66|2031.24|2030.94|2030.49|318
1708914600000|2024-02-26 02:30:00|2031.27|2030.77|2031.97|2031.47|2032.01|2031.66|2031.14|2030.77|323
1708914900000|2024-02-26 02:35:00|2031.86|2031.56|2031.25|2030.95|2031.96|2031.57|2031.22|2030.83|351
1708915200000|2024-02-26 02:40:00|2031.24|2030.94|2031.57|2031.07|2031.67|2031.29|2031.02|2030.63|302
1708915500000|2024-02-26 02:45:00|2031.58|2031.08|2031.09|2030.79|2031.68|2031.29|2030.94|2030.57|286
1708915800000|2024-02-26 02:50:00|2031.19|2030.69|2031.3|2030.8|2031.7|2031.3|2030.96|2030.61|382
1708916100000|2024-02-26 02:55:00|2031.28|2030.78|2031.08|2030.78|2031.58|2031.22|2030.98|2030.57|394
1708916400000|2024-02-26 03:00:00|2031.09|2030.79|2031.3|2030.8|2031.61|2031.25|2031.03|2030.59|267
1708916700000|2024-02-26 03:05:00|2031.29|2030.79|2031.38|2030.88|2031.49|2031.07|2031.09|2030.7|282
1708917000000|2024-02-26 03:10:00|2031.4|2030.9|2031.1|2030.6|2031.44|2031.04|2030.88|2030.48|200
1708917300000|2024-02-26 03:15:00|2031.09|2030.59|2031.47|2030.97|2031.78|2031.43|2031.06|2030.59|245
1708917600000|2024-02-26 03:20:00|2031.34|2031.04|2031.42|2030.92|2031.63|2031.24|2031.22|2030.83|258
1708917900000|2024-02-26 03:25:00|2031.33|2031.03|2031.89|2031.39|2032.16|2031.66|2031.33|2030.95|207
1708918200000|2024-02-26 03:30:00|2031.88|2031.38|2031.88|2031.38|2032.08|2031.69|2031.55|2031.13|289
1708918500000|2024-02-26 03:35:00|2031.85|2031.35|2031.92|2031.62|2032.09|2031.62|2031.64|2031.27|284
1708918800000|2024-02-26 03:40:00|2031.99|2031.49|2032|2031.5|2032.09|2031.63|2031.75|2031.25|218
1708919100000|2024-02-26 03:45:00|2031.99|2031.49|2032.18|2031.88|2032.52|2032.15|2031.95|2031.48|241
1708919400000|2024-02-26 03:50:00|2032.17|2031.87|2032.26|2031.76|2032.43|2032.05|2031.97|2031.57|256
1708919700000|2024-02-26 03:55:00|2032.3|2031.8|2032.82|2032.52|2032.9|2032.52|2032.26|2031.8|278
1708920000000|2024-02-26 04:00:00|2032.81|2032.32|2032.53|2032.23|2032.92|2032.55|2032.46|2032.09|242
1708920300000|2024-02-26 04:05:00|2032.51|2032.21|2032.73|2032.23|2032.74|2032.34|2032.35|2031.96|225
1708920600000|2024-02-26 04:10:00|2032.64|2032.34|2032.74|2032.24|2032.82|2032.35|2032.3|2031.87|237
1708920900000|2024-02-26 04:15:00|2032.76|2032.26|2032.78|2032.28|2033.3|2032.85|2032.55|2032.16|302
1708921200000|2024-02-26 04:20:00|2032.8|2032.3|2032.48|2032.18|2032.81|2032.41|2032.45|2032.04|169
1708921500000|2024-02-26 04:25:00|2032.49|2032.19|2032.6|2032.1|2032.79|2032.41|2032.49|2032.03|192
1708921800000|2024-02-26 04:30:00|2032.55|2032.05|2032.74|2032.24|2032.89|2032.48|2032.51|2032.05|288
1708922100000|2024-02-26 04:35:00|2032.72|2032.22|2032.89|2032.39|2032.9|2032.48|2032.42|2032.01|229
1708922400000|2024-02-26 04:40:00|2032.86|2032.36|2033.18|2032.68|2033.18|2032.79|2032.54|2032.19|281
1708922700000|2024-02-26 04:45:00|2033.06|2032.76|2032.58|2032.28|2033.17|2032.77|2032.38|2031.98|237
1708923000000|2024-02-26 04:50:00|2032.59|2032.29|2032.6|2032.3|2032.78|2032.39|2032.44|2032.07|131
1708923300000|2024-02-26 04:55:00|2032.59|2032.29|2032.47|2032.17|2032.69|2032.3|2032.3|2031.9|181
1708923600000|2024-02-26 05:00:00|2032.46|2032.16|2033|2032.5|2033.19|2032.79|2032.39|2031.99|292
1708923900000|2024-02-26 05:05:00|2032.99|2032.49|2032.93|2032.43|2033|2032.6|2032.41|2032.05|246
1708924200000|2024-02-26 05:10:00|2032.95|2032.45|2033.01|2032.71|2033.21|2032.85|2032.8|2032.44|237
1708924500000|2024-02-26 05:15:00|2033.07|2032.77|2033.37|2033.07|2033.48|2033.08|2032.91|2032.55|345
1708924800000|2024-02-26 05:20:00|2033.33|2033.03|2032.88|2032.58|2033.5|2033.1|2032.8|2032.4|251
1708925100000|2024-02-26 05:25:00|2033.01|2032.51|2033.48|2033.18|2033.76|2033.34|2032.78|2032.4|251
1708925400000|2024-02-26 05:30:00|2033.47|2033.17|2033.67|2033.37|2033.78|2033.37|2032.91|2032.54|606
1708925700000|2024-02-26 05:35:00|2033.68|2033.38|2032.9|2032.6|2033.69|2033.38|2032.72|2032.39|325
1708926000000|2024-02-26 05:40:00|2033|2032.5|2033.43|2032.93|2033.58|2033.17|2032.9|2032.5|263
1708926300000|2024-02-26 05:45:00|2033.44|2032.94|2034.39|2033.89|2034.39|2034|2033.32|2032.94|297
1708926600000|2024-02-26 05:50:00|2034.29|2033.99|2034.11|2033.61|2034.54|2034.2|2033.86|2033.48|367
1708926900000|2024-02-26 05:55:00|2034.05|2033.75|2033.24|2032.94|2034.05|2033.75|2033.23|2032.89|187
1708927200000|2024-02-26 06:00:00|2033.25|2032.95|2032.65|2032.15|2033.34|2032.98|2032.45|2032.04|425
1708927500000|2024-02-26 06:05:00|2032.54|2032.24|2032.69|2032.39|2032.88|2032.48|2032.43|2032.06|240
1708927800000|2024-02-26 06:10:00|2032.78|2032.28|2032.22|2031.92|2033.08|2032.71|2032.09|2031.69|289
1708928100000|2024-02-26 06:15:00|2032.21|2031.91|2033.14|2032.84|2033.24|2032.86|2032.08|2031.71|343
1708928400000|2024-02-26 06:20:00|2033.13|2032.83|2032.64|2032.34|2033.26|2032.87|2032.56|2032.22|305
1708928700000|2024-02-26 06:25:00|2032.63|2032.33|2033.66|2033.16|2033.66|2033.26|2032.63|2032.33|365
1708929000000|2024-02-26 06:30:00|2033.67|2033.17|2033.75|2033.25|2034.06|2033.71|2033.37|2032.97|439
1708929300000|2024-02-26 06:35:00|2033.74|2033.24|2034.05|2033.55|2034.16|2033.82|2033.17|2032.86|269
1708929600000|2024-02-26 06:40:00|2034.01|2033.71|2033.99|2033.69|2034.2|2033.82|2033.72|2033.31|262
1708929900000|2024-02-26 06:45:00|2033.98|2033.68|2033.44|2033.14|2034|2033.68|2033.26|2032.82|236
1708930200000|2024-02-26 06:50:00|2033.54|2033.04|2032.88|2032.58|2033.78|2033.39|2032.85|2032.46|220
1708930500000|2024-02-26 06:55:00|2032.87|2032.57|2032.9|2032.6|2033.2|2032.81|2032.77|2032.4|288
1708930800000|2024-02-26 07:00:00|2032.93|2032.63|2033.19|2032.89|2033.36|2033.01|2032.59|2032.2|352
1708931100000|2024-02-26 07:05:00|2033.2|2032.9|2033.57|2033.27|2033.67|2033.28|2032.71|2032.4|302
1708931400000|2024-02-26 07:10:00|2033.63|2033.33|2034.45|2034.15|2035.31|2034.96|2033.63|2033.3|404
1708931700000|2024-02-26 07:15:00|2034.46|2034.16|2034.33|2034.03|2034.6|2034.22|2034|2033.7|364
1708932000000|2024-02-26 07:20:00|2034.5|2034|2034.47|2034.17|2034.62|2034.32|2033.8|2033.49|363
1708932300000|2024-02-26 07:25:00|2034.49|2034.19|2035.25|2034.95|2035.4|2034.99|2034.45|2034.09|356
1708932600000|2024-02-26 07:30:00|2035.24|2034.94|2035.38|2035.08|2035.65|2035.28|2034.68|2034.34|445
1708932900000|2024-02-26 07:35:00|2035.43|2035.13|2034.98|2034.48|2035.6|2035.21|2034.87|2034.47|317
1708933200000|2024-02-26 07:40:00|2034.97|2034.47|2033.97|2033.67|2035.57|2035.22|2033.89|2033.49|342
1708933500000|2024-02-26 07:45:00|2034.05|2033.55|2034.86|2034.56|2035.38|2035|2033.96|2033.55|418
1708933800000|2024-02-26 07:50:00|2034.87|2034.57|2034.48|2034.18|2035.05|2034.69|2034.26|2033.86|376
1708934100000|2024-02-26 07:55:00|2034.49|2034.19|2035.29|2034.99|2035.36|2035.01|2034.38|2033.98|476
1708934400000|2024-02-26 08:00:00|2035.28|2034.98|2034.56|2034.26|2035.28|2034.98|2034.4|2034.05|473
1708934700000|2024-02-26 08:05:00|2034.6|2034.3|2035.14|2034.64|2035.78|2035.48|2034.53|2034.23|493
1708935000000|2024-02-26 08:10:00|2035.04|2034.74|2035.02|2034.72|2035.59|2035.24|2034.59|2034.22|410
1708935300000|2024-02-26 08:15:00|2035.03|2034.73|2035.67|2035.37|2035.88|2035.56|2035|2034.57|413
1708935600000|2024-02-26 08:20:00|2035.76|2035.26|2036.02|2035.72|2036.19|2035.83|2035.39|2035.01|345
1708935900000|2024-02-26 08:25:00|2036|2035.7|2036.45|2036.15|2036.66|2036.23|2035.93|2035.53|456
1708936200000|2024-02-26 08:30:00|2036.48|2036.18|2036.39|2035.89|2037.34|2036.98|2036.18|2035.82|546
1708936500000|2024-02-26 08:35:00|2036.36|2035.86|2035.4|2035.1|2036.46|2036.04|2035.25|2034.95|603
1708936800000|2024-02-26 08:40:00|2035.39|2035.09|2034.85|2034.55|2035.47|2035.12|2034.55|2034.16|486
1708937100000|2024-02-26 08:45:00|2034.87|2034.57|2035.2|2034.9|2035.66|2035.29|2034.69|2034.37|368
1708937400000|2024-02-26 08:50:00|2035.22|2034.92|2035.01|2034.71|2036.1|2035.67|2034.84|2034.54|472
1708937700000|2024-02-26 08:55:00|2035.05|2034.75|2034.27|2033.97|2035.07|2034.75|2033.84|2033.5|742
1708938000000|2024-02-26 09:00:00|2034.26|2033.96|2034.04|2033.74|2034.75|2034.37|2033.94|2033.61|546
1708938300000|2024-02-26 09:05:00|2034.07|2033.77|2033.89|2033.59|2034.52|2034.15|2033.85|2033.4|432
1708938600000|2024-02-26 09:10:00|2033.88|2033.58|2033.49|2033.19|2034.15|2033.79|2033.41|2033.09|420
1708938900000|2024-02-26 09:15:00|2033.5|2033.2|2033.94|2033.64|2034.07|2033.77|2033.33|2032.97|297
1708939200000|2024-02-26 09:20:00|2033.96|2033.66|2033.7|2033.4|2034.34|2033.98|2033.52|2033.12|306
1708939500000|2024-02-26 09:25:00|2033.71|2033.21|2033.41|2033.11|2034.11|2033.73|2033.19|2032.79|416
1708939800000|2024-02-26 09:30:00|2033.39|2033.09|2033.37|2033.07|2033.8|2033.4|2032.94|2032.56|332
1708940100000|2024-02-26 09:35:00|2033.35|2033.05|2034.1|2033.8|2034.55|2034.22|2033.31|2033|439
1708940400000|2024-02-26 09:40:00|2034.08|2033.78|2033.74|2033.44|2034.44|2034.14|2033.59|2033.24|421
1708940700000|2024-02-26 09:45:00|2033.73|2033.43|2033.3|2033|2033.88|2033.51|2032.9|2032.53|280
1708941000000|2024-02-26 09:50:00|2033.29|2032.99|2032.61|2032.31|2033.46|2033.09|2032.6|2032.21|317
1708941300000|2024-02-26 09:55:00|2032.6|2032.3|2033.3|2033|2033.41|2033.02|2032.47|2032.17|310
1708941600000|2024-02-26 10:00:00|2033.32|2033.02|2034.21|2033.71|2034.21|2033.88|2033.2|2032.9|331
1708941900000|2024-02-26 10:05:00|2034.14|2033.84|2034.74|2034.24|2034.76|2034.46|2034.09|2033.72|340
1708942200000|2024-02-26 10:10:00|2034.75|2034.25|2035.5|2035.2|2035.65|2035.29|2034.57|2034.25|388
1708942500000|2024-02-26 10:15:00|2035.49|2035.19|2035.02|2034.72|2035.72|2035.32|2034.97|2034.67|382
1708942800000|2024-02-26 10:20:00|2035|2034.7|2034.11|2033.61|2035.01|2034.7|2033.89|2033.51|270
1708943100000|2024-02-26 10:25:00|2034.04|2033.74|2035.14|2034.84|2035.14|2034.84|2033.99|2033.61|371
1708943400000|2024-02-26 10:30:00|2035.06|2034.76|2034.43|2033.93|2035.45|2035.12|2033.68|2033.31|792
1708943700000|2024-02-26 10:35:00|2034.4|2033.9|2033.25|2032.95|2034.68|2034.3|2033.19|2032.83|476
1708944000000|2024-02-26 10:40:00|2033.29|2032.99|2033.38|2033.08|2033.59|2033.29|2033.2|2032.8|318
1708944300000|2024-02-26 10:45:00|2033.37|2033.07|2032.76|2032.46|2033.61|2033.22|2032.62|2032.28|407
1708944600000|2024-02-26 10:50:00|2032.79|2032.49|2032.22|2031.92|2033.2|2032.88|2032.01|2031.71|339
1708944900000|2024-02-26 10:55:00|2032.2|2031.7|2032.49|2031.99|2032.49|2032.14|2031.91|2031.51|304
1708945200000|2024-02-26 11:00:00|2032.5|2032|2031.97|2031.47|2032.5|2032.12|2031.43|2031.06|497
1708945500000|2024-02-26 11:05:00|2031.92|2031.62|2032.28|2031.98|2032.36|2032|2031.13|2030.83|468
1708945800000|2024-02-26 11:10:00|2032.24|2031.94|2032.75|2032.45|2032.98|2032.62|2032.22|2031.92|526
1708946100000|2024-02-26 11:15:00|2032.74|2032.44|2032.18|2031.88|2032.89|2032.48|2032.08|2031.75|417
1708946400000|2024-02-26 11:20:00|2032.32|2031.82|2032.51|2032.01|2033.26|2032.9|2032.16|2031.8|690
1708946700000|2024-02-26 11:25:00|2032.5|2032|2032.9|2032.4|2033.06|2032.67|2032.21|2031.91|397
1708947000000|2024-02-26 11:30:00|2032.79|2032.49|2032.6|2032.1|2032.99|2032.57|2032.18|2031.78|364
1708947300000|2024-02-26 11:35:00|2032.5|2032.2|2032.38|2032.08|2033.3|2032.93|2032.37|2031.97|378
1708947600000|2024-02-26 11:40:00|2032.39|2032.09|2031.95|2031.65|2032.69|2032.29|2031.86|2031.48|400
1708947900000|2024-02-26 11:45:00|2031.98|2031.68|2031.89|2031.59|2032.29|2031.89|2031.29|2030.98|520
1708948200000|2024-02-26 11:50:00|2031.88|2031.58|2031.51|2031.01|2031.91|2031.61|2031.09|2030.72|415
1708948500000|2024-02-26 11:55:00|2031.52|2031.02|2031.13|2030.83|2031.85|2031.55|2031.09|2030.7|409
1708948800000|2024-02-26 12:00:00|2031.19|2030.89|2031.81|2031.51|2032.15|2031.75|2030.96|2030.6|539
1708949100000|2024-02-26 12:05:00|2031.82|2031.52|2031.18|2030.88|2032.05|2031.7|2031.07|2030.73|434
1708949400000|2024-02-26 12:10:00|2031.22|2030.92|2031.99|2031.69|2032.04|2031.74|2031.16|2030.78|348
1708949700000|2024-02-26 12:15:00|2032.02|2031.72|2032.65|2032.35|2032.9|2032.5|2031.41|2031.08|618
1708950000000|2024-02-26 12:20:00|2032.62|2032.32|2032.93|2032.43|2033.07|2032.71|2032.39|2031.99|441
1708950300000|2024-02-26 12:25:00|2032.83|2032.53|2033.28|2032.98|2033.42|2033.07|2032.82|2032.42|346
1708950600000|2024-02-26 12:30:00|2033.29|2032.99|2033.02|2032.72|2033.5|2033.16|2032.75|2032.4|410
1708950900000|2024-02-26 12:35:00|2033|2032.7|2033.04|2032.74|2033.51|2033.16|2032.96|2032.61|418
1708951200000|2024-02-26 12:40:00|2033.05|2032.75|2033.36|2033.06|2033.51|2033.17|2032.96|2032.57|421
1708951500000|2024-02-26 12:45:00|2033.34|2033.04|2033.82|2033.52|2034.38|2034.04|2033.21|2032.87|522
1708951800000|2024-02-26 12:50:00|2033.8|2033.5|2033.49|2033.19|2033.97|2033.64|2033.36|2033|424
1708952100000|2024-02-26 12:55:00|2033.47|2033.17|2033.08|2032.78|2033.73|2033.35|2032.76|2032.46|480
1708952400000|2024-02-26 13:00:00|2033.07|2032.77|2032.59|2032.29|2033.23|2032.83|2032.15|2031.85|722
1708952700000|2024-02-26 13:05:00|2032.61|2032.31|2033.47|2033.17|2033.93|2033.59|2032.52|2032.22|841
1708953000000|2024-02-26 13:10:00|2033.46|2033.16|2033.14|2032.84|2033.55|2033.25|2032.93|2032.63|582
1708953300000|2024-02-26 13:15:00|2033.16|2032.86|2032.8|2032.5|2033.25|2032.88|2032.32|2032.02|590
1708953600000|2024-02-26 13:20:00|2032.82|2032.52|2032.47|2032.17|2032.87|2032.52|2031.96|2031.66|754
1708953900000|2024-02-26 13:25:00|2032.48|2032.18|2032.4|2032.1|2032.97|2032.62|2031.87|2031.57|703
1708954200000|2024-02-26 13:30:00|2032.41|2032.11|2033.81|2033.51|2034.44|2034.09|2032.26|2031.9|712
1708954500000|2024-02-26 13:35:00|2033.79|2033.49|2034.26|2033.96|2034.67|2034.37|2033.66|2033.36|627
1708954800000|2024-02-26 13:40:00|2034.27|2033.97|2034.37|2033.87|2034.59|2034.28|2033.91|2033.6|599
1708955100000|2024-02-26 13:45:00|2034.34|2034.04|2034.02|2033.72|2034.49|2034.16|2033.86|2033.48|592
1708955400000|2024-02-26 13:50:00|2034.01|2033.71|2033.23|2032.93|2034.14|2033.84|2032.97|2032.64|498
1708955700000|2024-02-26 13:55:00|2033.24|2032.94|2032.96|2032.46|2033.32|2032.98|2032.31|2031.98|718
1708956000000|2024-02-26 14:00:00|2032.95|2032.45|2032.27|2031.97|2033.22|2032.81|2032.06|2031.73|599
1708956300000|2024-02-26 14:05:00|2032.26|2031.96|2031.35|2031.05|2032.55|2032.17|2031.06|2030.72|650
1708956600000|2024-02-26 14:10:00|2031.34|2031.04|2028.6|2028.3|2031.85|2031.52|2027.95|2027.65|929
1708956900000|2024-02-26 14:15:00|2028.57|2028.27|2029.56|2029.26|2030.22|2029.81|2028.47|2028.17|801
1708957200000|2024-02-26 14:20:00|2029.55|2029.25|2029.85|2029.55|2029.86|2029.56|2029.03|2028.73|594
1708957500000|2024-02-26 14:25:00|2029.84|2029.54|2028.19|2027.89|2030.15|2029.85|2027.4|2027.1|628
1708957800000|2024-02-26 14:30:00|2028.18|2027.88|2027.52|2027.22|2028.18|2027.88|2025.92|2025.62|1232
1708958100000|2024-02-26 14:35:00|2027.51|2027.21|2028.21|2027.91|2028.29|2027.92|2026.98|2026.6|952
1708958400000|2024-02-26 14:40:00|2028.2|2027.9|2028.38|2028.08|2028.39|2028.09|2026.7|2026.4|945
1708958700000|2024-02-26 14:45:00|2028.27|2027.97|2028.7|2028.4|2029.41|2029.11|2027.37|2027.07|974
1708959000000|2024-02-26 14:50:00|2028.71|2028.41|2028.13|2027.83|2029.05|2028.73|2027.87|2027.5|774
1708959300000|2024-02-26 14:55:00|2028.17|2027.87|2027.71|2027.41|2028.18|2027.88|2027.46|2027.06|677
1708959600000|2024-02-26 15:00:00|2027.73|2027.43|2028.39|2027.89|2028.86|2028.56|2027.42|2027.05|881
1708959900000|2024-02-26 15:05:00|2028.29|2027.99|2027.39|2027.09|2028.75|2028.39|2026.73|2026.33|860
1708960200000|2024-02-26 15:10:00|2027.42|2027.12|2026.7|2026.4|2027.58|2027.24|2026.42|2026.12|747
1708960500000|2024-02-26 15:15:00|2026.67|2026.37|2025.88|2025.58|2026.83|2026.44|2025.68|2025.38|746
1708960800000|2024-02-26 15:20:00|2025.87|2025.57|2026.97|2026.47|2027.49|2027.1|2025.81|2025.4|779
1708961100000|2024-02-26 15:25:00|2026.87|2026.57|2027.04|2026.74|2027.07|2026.77|2026.25|2025.86|512
1708961400000|2024-02-26 15:30:00|2027.14|2026.84|2025.69|2025.39|2027.18|2026.84|2025.66|2025.36|589
1708961700000|2024-02-26 15:35:00|2025.66|2025.36|2026.93|2026.63|2027.55|2027.25|2025.28|2024.92|716
1708962000000|2024-02-26 15:40:00|2027|2026.7|2028.61|2028.31|2028.71|2028.4|2026.92|2026.54|610
1708962300000|2024-02-26 15:45:00|2028.6|2028.3|2028.33|2028.03|2028.62|2028.32|2027.7|2027.4|449
1708962600000|2024-02-26 15:50:00|2028.32|2028.02|2029.54|2029.24|2030.45|2030.04|2028.19|2027.89|596
1708962900000|2024-02-26 15:55:00|2029.52|2029.22|2029.33|2029.03|2029.66|2029.27|2028.44|2028.1|712
1708963200000|2024-02-26 16:00:00|2029.35|2029.05|2028.44|2028.14|2029.74|2029.36|2028.22|2027.83|758
1708963500000|2024-02-26 16:05:00|2028.48|2028.18|2027.87|2027.57|2028.88|2028.58|2027.86|2027.56|525
1708963800000|2024-02-26 16:10:00|2027.88|2027.58|2027.63|2027.33|2027.88|2027.58|2026.79|2026.49|586
1708964100000|2024-02-26 16:15:00|2027.62|2027.32|2027.46|2027.16|2028.53|2028.23|2027.29|2026.99|591
1708964400000|2024-02-26 16:20:00|2027.48|2027.18|2027.61|2027.31|2027.87|2027.56|2026.89|2026.59|461
1708964700000|2024-02-26 16:25:00|2027.57|2027.27|2027.72|2027.42|2027.83|2027.53|2026.93|2026.63|492
1708965000000|2024-02-26 16:30:00|2027.73|2027.43|2027.72|2027.42|2028.21|2027.86|2027.43|2027.13|510
1708965300000|2024-02-26 16:35:00|2027.7|2027.4|2027.92|2027.62|2028.61|2028.26|2027.19|2026.89|497
1708965600000|2024-02-26 16:40:00|2027.94|2027.64|2027.14|2026.84|2027.94|2027.64|2026.86|2026.56|412
1708965900000|2024-02-26 16:45:00|2027.16|2026.86|2027.95|2027.65|2027.95|2027.65|2026.95|2026.61|402
1708966200000|2024-02-26 16:50:00|2027.96|2027.66|2028.42|2028.12|2028.62|2028.32|2027.76|2027.46|411
1708966500000|2024-02-26 16:55:00|2028.41|2028.11|2027.95|2027.65|2028.42|2028.12|2027.64|2027.34|379
1708966800000|2024-02-26 17:00:00|2027.96|2027.66|2026.85|2026.55|2028.15|2027.85|2026.82|2026.43|398
1708967100000|2024-02-26 17:05:00|2026.84|2026.54|2027.46|2026.96|2027.46|2027.09|2026.76|2026.45|367
1708967400000|2024-02-26 17:10:00|2027.36|2027.06|2027.04|2026.74|2027.55|2027.17|2026.75|2026.45|232
1708967700000|2024-02-26 17:15:00|2027.03|2026.73|2027.57|2027.27|2028.04|2027.69|2026.85|2026.55|303
1708968000000|2024-02-26 17:20:00|2027.61|2027.31|2028.11|2027.81|2028.26|2027.89|2027.42|2027.12|294
1708968300000|2024-02-26 17:25:00|2028.09|2027.79|2028.36|2028.06|2028.47|2028.17|2027.98|2027.67|314
1708968600000|2024-02-26 17:30:00|2028.35|2028.05|2027.39|2027.09|2028.36|2028.06|2027.17|2026.8|310
1708968900000|2024-02-26 17:35:00|2027.38|2027.08|2027.58|2027.28|2027.72|2027.42|2027.17|2026.76|295
1708969200000|2024-02-26 17:40:00|2027.53|2027.23|2027.69|2027.39|2027.97|2027.67|2027.36|2027.06|262
1708969500000|2024-02-26 17:45:00|2027.7|2027.4|2028.57|2028.27|2028.76|2028.46|2027.63|2027.33|359
1708969800000|2024-02-26 17:50:00|2028.55|2028.25|2028.95|2028.65|2029.05|2028.75|2027.96|2027.66|401
1708970100000|2024-02-26 17:55:00|2028.94|2028.64|2028.92|2028.62|2028.98|2028.66|2028.23|2027.93|441
1708970400000|2024-02-26 18:00:00|2028.93|2028.63|2029.46|2029.16|2029.5|2029.2|2028.37|2028.01|759
1708970700000|2024-02-26 18:05:00|2029.45|2029.15|2029.04|2028.74|2030|2029.7|2028.91|2028.61|570
1708971000000|2024-02-26 18:10:00|2029.06|2028.76|2030.27|2029.97|2030.27|2029.97|2029.06|2028.76|451
1708971300000|2024-02-26 18:15:00|2030.25|2029.95|2029.81|2029.51|2030.25|2029.95|2029.69|2029.35|462
1708971600000|2024-02-26 18:20:00|2029.8|2029.5|2029.88|2029.58|2030.15|2029.85|2029.49|2029.19|435
1708971900000|2024-02-26 18:25:00|2029.87|2029.57|2029.96|2029.66|2030.2|2029.9|2029.24|2028.94|435
1708972200000|2024-02-26 18:30:00|2029.99|2029.69|2028.8|2028.5|2030.33|2030.02|2028.8|2028.5|405
1708972500000|2024-02-26 18:35:00|2028.75|2028.45|2029.04|2028.74|2029.35|2029|2028.68|2028.34|380
1708972800000|2024-02-26 18:40:00|2029.02|2028.72|2029.44|2029.14|2029.45|2029.15|2028.67|2028.37|286
1708973100000|2024-02-26 18:45:00|2029.28|2028.98|2029.45|2029.15|2029.45|2029.15|2028.86|2028.56|250
1708973400000|2024-02-26 18:50:00|2029.43|2029.13|2029.51|2029.21|2030.09|2029.79|2029.37|2029.07|268
1708973700000|2024-02-26 18:55:00|2029.5|2029.2|2029.52|2029.22|2030|2029.7|2029.45|2029.15|301
1708974000000|2024-02-26 19:00:00|2029.5|2029.2|2030.1|2029.8|2030.15|2029.85|2029.5|2029.2|277
1708974300000|2024-02-26 19:05:00|2030.12|2029.82|2030.29|2029.99|2030.49|2030.19|2029.78|2029.43|241
1708974600000|2024-02-26 19:10:00|2030.3|2030|2030.14|2029.84|2030.4|2030.1|2029.66|2029.31|257
1708974900000|2024-02-26 19:15:00|2030.15|2029.85|2029.44|2029.14|2030.15|2029.85|2029.34|2029.04|233
1708975200000|2024-02-26 19:20:00|2029.45|2029.15|2029.32|2029.02|2029.66|2029.34|2029.27|2028.91|201
1708975500000|2024-02-26 19:25:00|2029.31|2029.01|2029|2028.7|2029.32|2029.02|2028.82|2028.44|281
1708975800000|2024-02-26 19:30:00|2028.99|2028.69|2028.92|2028.62|2029.07|2028.77|2028.8|2028.42|254
1708976100000|2024-02-26 19:35:00|2028.91|2028.61|2029.45|2029.15|2029.57|2029.2|2028.88|2028.5|354
1708976400000|2024-02-26 19:40:00|2029.55|2029.05|2029.14|2028.84|2029.6|2029.25|2029|2028.65|287
1708976700000|2024-02-26 19:45:00|2029.13|2028.83|2029.4|2029.1|2029.84|2029.54|2029.08|2028.78|327
1708977000000|2024-02-26 19:50:00|2029.41|2029.11|2029.63|2029.33|2029.76|2029.38|2029.22|2028.89|266
1708977300000|2024-02-26 19:55:00|2029.64|2029.34|2029.94|2029.64|2030.24|2029.9|2029.63|2029.31|291
1708977600000|2024-02-26 20:00:00|2029.95|2029.65|2030.76|2030.46|2030.82|2030.52|2029.91|2029.61|326
1708977900000|2024-02-26 20:05:00|2030.77|2030.47|2031.76|2031.46|2031.92|2031.54|2030.75|2030.45|395
1708978200000|2024-02-26 20:10:00|2031.9|2031.4|2032.05|2031.75|2032.36|2032|2031.67|2031.31|344
1708978500000|2024-02-26 20:15:00|2032.06|2031.76|2031.88|2031.58|2032.42|2032.12|2031.68|2031.38|300
1708978800000|2024-02-26 20:20:00|2031.9|2031.6|2032.7|2032.4|2032.81|2032.51|2031.88|2031.58|393
1708979100000|2024-02-26 20:25:00|2032.71|2032.41|2033.2|2032.9|2033.47|2033.17|2032.71|2032.41|314
1708979400000|2024-02-26 20:30:00|2033.19|2032.89|2033.54|2033.24|2033.66|2033.36|2033.05|2032.75|309
1708979700000|2024-02-26 20:35:00|2033.53|2033.23|2033.45|2033.15|2033.64|2033.34|2033.26|2032.96|229
1708980000000|2024-02-26 20:40:00|2033.46|2033.16|2033.58|2033.28|2033.86|2033.56|2033.34|2033.04|260
1708980300000|2024-02-26 20:45:00|2033.57|2033.27|2033.53|2033.23|2033.66|2033.36|2033.35|2033.05|298
1708980600000|2024-02-26 20:50:00|2033.5|2033.2|2032.56|2032.26|2033.53|2033.23|2032.49|2032.19|394
1708980900000|2024-02-26 20:55:00|2032.58|2032.28|2032.55|2032.25|2032.64|2032.28|2032.18|2031.83|435
1708981200000|2024-02-26 21:00:00|2032.45|2032.15|2032.3|2032|2032.59|2032.23|2032.19|2031.8|299
1708981500000|2024-02-26 21:05:00|2032.27|2031.97|2032.09|2031.79|2032.27|2031.97|2031.94|2031.57|148
1708981800000|2024-02-26 21:10:00|2032.08|2031.78|2031.99|2031.69|2032.24|2031.86|2031.83|2031.46|144
1708982100000|2024-02-26 21:15:00|2031.98|2031.68|2031.88|2031.58|2032.08|2031.73|2031.64|2031.34|167
1708982400000|2024-02-26 21:20:00|2031.89|2031.59|2031.93|2031.63|2031.95|2031.65|2031.78|2031.48|67
1708982700000|2024-02-26 21:25:00|2031.94|2031.64|2031.73|2031.43|2031.95|2031.65|2031.6|2031.3|91
1708983000000|2024-02-26 21:30:00|2031.75|2031.45|2031.45|2031.15|2031.75|2031.45|2031.31|2030.91|168
1708983300000|2024-02-26 21:35:00|2031.46|2031.16|2031.56|2031.26|2031.64|2031.29|2031.4|2031.08|123
1708983600000|2024-02-26 21:40:00|2031.55|2031.25|2031.41|2031.11|2031.63|2031.32|2031.34|2030.99|174
1708983900000|2024-02-26 21:45:00|2031.45|2031.15|2031.12|2030.82|2031.61|2031.31|2031.11|2030.74|185
1708984200000|2024-02-26 21:50:00|2031.13|2030.83|2031.39|2030.89|2031.56|2031.14|2031.05|2030.75|161
1708984500000|2024-02-26 21:55:00|2031.38|2030.88|2031.49|2031.19|2031.72|2031.31|2031.27|2030.88|216
1708988400000|2024-02-26 23:00:00|2031.74|2031.24|2031.21|2030.71|2031.78|2031.28|2031.14|2030.64|212
1708988700000|2024-02-26 23:05:00|2031.2|2030.7|2031.38|2030.88|2031.44|2031.02|2030.96|2030.57|185
1708989000000|2024-02-26 23:10:00|2031.37|2030.87|2031.12|2030.82|2031.41|2030.92|2031.01|2030.57|141
1708989300000|2024-02-26 23:15:00|2031.21|2030.71|2031.16|2030.66|2031.38|2030.97|2030.91|2030.56|126
1708989600000|2024-02-26 23:20:00|2031.11|2030.61|2031.22|2030.72|2031.39|2030.99|2030.81|2030.42|113
1708989900000|2024-02-26 23:25:00|2031.38|2030.88|2031.15|2030.85|2031.47|2030.97|2031.07|2030.66|109
1708990200000|2024-02-26 23:30:00|2031.14|2030.84|2031.43|2030.93|2031.55|2031.25|2031.13|2030.7|306
1708990500000|2024-02-26 23:35:00|2031.42|2030.92|2031.55|2031.05|2031.74|2031.29|2031.3|2030.9|138
1708990800000|2024-02-26 23:40:00|2031.58|2031.08|2031.54|2031.24|2031.75|2031.26|2031.32|2030.95|198
1708991100000|2024-02-26 23:45:00|2031.66|2031.16|2031.3|2030.8|2032.05|2031.65|2031.2|2030.73|212
1708991400000|2024-02-26 23:50:00|2031.31|2030.81|2031.25|2030.75|2031.51|2031.03|2031.14|2030.75|201
1708991700000|2024-02-26 23:55:00|2031.27|2030.77|2031.56|2031.26|2031.74|2031.33|2031.18|2030.77|170
1708992000000|2024-02-27 00:00:00|2031.65|2031.15|2032.32|2032.02|2032.84|2032.48|2031.45|2031.14|466
1708992300000|2024-02-27 00:05:00|2032.35|2032.05|2031.96|2031.66|2032.48|2032.05|2031.86|2031.52|227
1708992600000|2024-02-27 00:10:00|2031.98|2031.68|2032.26|2031.76|2032.69|2032.31|2031.86|2031.48|256
1708992900000|2024-02-27 00:15:00|2032.27|2031.77|2032.55|2032.05|2032.68|2032.35|2032.06|2031.68|198
1708993200000|2024-02-27 00:20:00|2032.63|2032.13|2032.37|2031.87|2032.74|2032.35|2032.26|2031.87|251
1708993500000|2024-02-27 00:25:00|2032.39|2031.89|2032.27|2031.77|2032.42|2032.07|2031.49|2031.07|292
1708993800000|2024-02-27 00:30:00|2032.29|2031.79|2032.09|2031.59|2032.4|2031.95|2031.65|2031.22|360
1708994100000|2024-02-27 00:35:00|2032.1|2031.6|2031.9|2031.6|2032.22|2031.85|2031.87|2031.5|267
1708994400000|2024-02-27 00:40:00|2032|2031.5|2031.6|2031.1|2032.01|2031.62|2031.46|2031.09|279
1708994700000|2024-02-27 00:45:00|2031.61|2031.11|2031.46|2030.96|2031.87|2031.47|2031.21|2030.87|335
1708995000000|2024-02-27 00:50:00|2031.52|2031.02|2031.47|2030.97|2031.64|2031.19|2031.29|2030.82|220
1708995300000|2024-02-27 00:55:00|2031.48|2030.98|2031.72|2031.42|2032.06|2031.69|2031.24|2030.9|309
1708995600000|2024-02-27 01:00:00|2031.83|2031.33|2031.9|2031.4|2032.49|2032.07|2031.47|2031.11|665
1708995900000|2024-02-27 01:05:00|2031.81|2031.51|2032.6|2032.1|2032.6|2032.2|2031.67|2031.3|391
1708996200000|2024-02-27 01:10:00|2032.48|2032.18|2033.08|2032.78|2033.2|2032.8|2032.3|2031.92|449
1708996500000|2024-02-27 01:15:00|2033.18|2032.68|2033.19|2032.89|2033.43|2033.01|2032.67|2032.28|413
1708996800000|2024-02-27 01:20:00|2033.3|2032.8|2032.8|2032.5|2033.41|2033.01|2032.78|2032.38|297
1708997100000|2024-02-27 01:25:00|2032.9|2032.4|2032.79|2032.49|2033.21|2032.86|2032.69|2032.29|262
1708997400000|2024-02-27 01:30:00|2032.91|2032.41|2033.76|2033.26|2033.8|2033.41|2032.68|2032.3|471
1708997700000|2024-02-27 01:35:00|2033.75|2033.25|2032.82|2032.52|2033.75|2033.31|2032.8|2032.5|350
1708998000000|2024-02-27 01:40:00|2032.9|2032.6|2033.61|2033.11|2033.61|2033.22|2032.6|2032.23|414
1708998300000|2024-02-27 01:45:00|2033.62|2033.12|2033.27|2032.77|2033.73|2033.33|2033.09|2032.72|358
1708998600000|2024-02-27 01:50:00|2033.24|2032.74|2033.99|2033.49|2034|2033.6|2033.11|2032.74|396
1708998900000|2024-02-27 01:55:00|2034|2033.5|2033.82|2033.52|2034.11|2033.71|2033.63|2033.28|465
1708999200000|2024-02-27 02:00:00|2033.81|2033.51|2033.91|2033.41|2034.21|2033.81|2033.68|2033.3|409
1708999500000|2024-02-27 02:05:00|2033.9|2033.4|2034.02|2033.72|2034.11|2033.75|2033.7|2033.31|309
1708999800000|2024-02-27 02:10:00|2034.1|2033.6|2033.73|2033.43|2034.1|2033.6|2033.53|2033.14|348
1709000100000|2024-02-27 02:15:00|2033.83|2033.33|2033.34|2033.04|2033.84|2033.44|2033.06|2032.65|325
1709000400000|2024-02-27 02:20:00|2033.32|2033.02|2033.29|2032.99|2033.42|2033.04|2032.92|2032.51|350
1709000700000|2024-02-27 02:25:00|2033.32|2033.02|2033.19|2032.89|2033.41|2033.04|2032.8|2032.41|270
1709001000000|2024-02-27 02:30:00|2033.18|2032.88|2034.11|2033.61|2034.23|2033.86|2033|2032.67|403
1709001300000|2024-02-27 02:35:00|2034.08|2033.58|2034.48|2034.18|2034.74|2034.35|2033.87|2033.47|340
1709001600000|2024-02-27 02:40:00|2034.5|2034.2|2034.32|2034.02|2034.88|2034.48|2034.04|2033.54|312
1709001900000|2024-02-27 02:45:00|2034.42|2033.92|2033.83|2033.33|2034.46|2034.06|2033.56|2033.12|336
1709002200000|2024-02-27 02:50:00|2033.71|2033.41|2033.34|2032.84|2033.9|2033.5|2033.31|2032.82|282
1709002500000|2024-02-27 02:55:00|2033.41|2032.91|2032.96|2032.46|2033.41|2032.95|2032.94|2032.44|317
1709002800000|2024-02-27 03:00:00|2033.15|2032.65|2033.4|2032.9|2033.59|2033.14|2032.94|2032.53|294
1709003100000|2024-02-27 03:05:00|2033.46|2032.96|2032.75|2032.25|2033.5|2033|2032.62|2032.2|241
1709003400000|2024-02-27 03:10:00|2032.76|2032.26|2032.73|2032.23|2033.03|2032.63|2032.52|2032.11|356
1709003700000|2024-02-27 03:15:00|2032.72|2032.22|2032.88|2032.38|2033.19|2032.85|2032.55|2032.16|291
1709004000000|2024-02-27 03:20:00|2032.86|2032.36|2032.9|2032.6|2033.13|2032.72|2032.72|2032.35|245
1709004300000|2024-02-27 03:25:00|2032.88|2032.58|2032.88|2032.38|2033.09|2032.7|2032.6|2032.2|203
1709004600000|2024-02-27 03:30:00|2032.93|2032.43|2033.05|2032.75|2033.25|2032.85|2032.7|2032.3|214
1709004900000|2024-02-27 03:35:00|2033.02|2032.72|2033.25|2032.75|2033.25|2032.85|2032.96|2032.58|169
1709005200000|2024-02-27 03:40:00|2033.08|2032.78|2032.94|2032.44|2033.26|2032.83|2032.75|2032.36|235
1709005500000|2024-02-27 03:45:00|2032.95|2032.45|2033.16|2032.66|2033.25|2032.86|2032.75|2032.32|207
1709005800000|2024-02-27 03:50:00|2033.19|2032.69|2033.24|2032.94|2033.47|2033.06|2033|2032.6|209
1709006100000|2024-02-27 03:55:00|2033.23|2032.93|2033.78|2033.28|2033.84|2033.43|2033.23|2032.81|141
1709006400000|2024-02-27 04:00:00|2033.77|2033.27|2034|2033.7|2034.17|2033.79|2033.66|2033.26|245
1709006700000|2024-02-27 04:05:00|2033.99|2033.69|2034.22|2033.72|2034.28|2033.89|2033.9|2033.4|167
1709007000000|2024-02-27 04:10:00|2034.21|2033.71|2034.24|2033.74|2034.55|2034.15|2034.04|2033.6|233
1709007300000|2024-02-27 04:15:00|2034.13|2033.83|2034.17|2033.67|2034.44|2034|2033.98|2033.48|238
1709007600000|2024-02-27 04:20:00|2034.18|2033.68|2034.24|2033.74|2034.3|2033.9|2033.94|2033.56|228
1709007900000|2024-02-27 04:25:00|2034.23|2033.73|2034.3|2033.8|2034.39|2034|2034.04|2033.59|165
1709008200000|2024-02-27 04:30:00|2034.29|2034|2034.48|2034.18|2034.8|2034.3|2034.12|2033.73|240
1709008500000|2024-02-27 04:35:00|2034.59|2034.09|2034.42|2034.12|2034.9|2034.49|2034.23|2033.86|250
1709008800000|2024-02-27 04:40:00|2034.43|2034.13|2034.5|2034.2|2034.6|2034.23|2034.22|2033.85|161
1709009100000|2024-02-27 04:45:00|2034.61|2034.11|2034.12|2033.62|2034.77|2034.35|2033.86|2033.47|225
1709009400000|2024-02-27 04:50:00|2034.03|2033.53|2034.08|2033.58|2034.15|2033.7|2033.78|2033.29|165
1709009700000|2024-02-27 04:55:00|2033.98|2033.68|2033.99|2033.69|2034.2|2033.8|2033.83|2033.42|174
1709010000000|2024-02-27 05:00:00|2033.98|2033.68|2033.79|2033.49|2034.2|2033.79|2033.62|2033.22|264
1709010300000|2024-02-27 05:05:00|2033.89|2033.39|2033.69|2033.39|2034|2033.6|2033.63|2033.15|225
1709010600000|2024-02-27 05:10:00|2033.8|2033.3|2033.66|2033.16|2033.8|2033.38|2033.3|2032.87|300
1709010900000|2024-02-27 05:15:00|2033.65|2033.15|2033.46|2033.16|2033.72|2033.27|2033.36|2032.93|212
1709011200000|2024-02-27 05:20:00|2033.56|2033.06|2033.59|2033.29|2033.68|2033.3|2033.19|2032.71|266
1709011500000|2024-02-27 05:25:00|2033.67|2033.17|2033.19|2032.69|2033.67|2033.29|2033.08|2032.6|230
1709011800000|2024-02-27 05:30:00|2033.2|2032.7|2033.67|2033.17|2033.82|2033.37|2033.08|2032.66|277
1709012100000|2024-02-27 05:35:00|2033.56|2033.26|2033.74|2033.24|2033.78|2033.35|2033.45|2033.05|149
1709012400000|2024-02-27 05:40:00|2033.75|2033.25|2033.56|2033.26|2033.91|2033.57|2033.35|2032.89|234
1709012700000|2024-02-27 05:45:00|2033.55|2033.25|2033.83|2033.33|2033.94|2033.58|2033.48|2033.08|220
1709013000000|2024-02-27 05:50:00|2033.87|2033.37|2034.1|2033.6|2034.33|2033.9|2033.72|2033.26|222
1709013300000|2024-02-27 05:55:00|2034.04|2033.74|2033.95|2033.45|2034.27|2033.88|2033.81|2033.44|252
1709013600000|2024-02-27 06:00:00|2033.85|2033.55|2033.78|2033.28|2033.92|2033.55|2033.5|2033.09|301
1709013900000|2024-02-27 06:05:00|2033.79|2033.29|2033.88|2033.38|2034.07|2033.62|2033.55|2033.13|272
1709014200000|2024-02-27 06:10:00|2033.82|2033.52|2033.72|2033.42|2034.17|2033.77|2033.66|2033.27|263
1709014500000|2024-02-27 06:15:00|2033.73|2033.43|2033.94|2033.44|2034.2|2033.74|2033.57|2033.18|303
1709014800000|2024-02-27 06:20:00|2033.93|2033.43|2034.17|2033.67|2034.2|2033.8|2033.84|2033.38|271
1709015100000|2024-02-27 06:25:00|2034.16|2033.66|2034.1|2033.8|2034.3|2033.9|2033.86|2033.48|274
1709015400000|2024-02-27 06:30:00|2034.09|2033.79|2034.77|2034.27|2035|2034.68|2034.06|2033.67|265
1709015700000|2024-02-27 06:35:00|2034.76|2034.26|2035.06|2034.76|2035.29|2034.89|2034.58|2034.18|390
1709016000000|2024-02-27 06:40:00|2035.07|2034.77|2034.03|2033.53|2035.08|2034.77|2033.88|2033.53|419
1709016300000|2024-02-27 06:45:00|2033.98|2033.48|2034.04|2033.54|2034.4|2034.02|2033.92|2033.48|327
1709016600000|2024-02-27 06:50:00|2033.94|2033.64|2034.12|2033.82|2034.38|2034.03|2033.93|2033.5|259
1709016900000|2024-02-27 06:55:00|2034.09|2033.79|2033.74|2033.24|2034.2|2033.79|2033.44|2033.03|279
1709017200000|2024-02-27 07:00:00|2033.68|2033.38|2034.12|2033.82|2034.33|2033.94|2033.45|2033.05|340
1709017500000|2024-02-27 07:05:00|2034.22|2033.72|2034.2|2033.9|2034.51|2034.14|2034.08|2033.71|221
1709017800000|2024-02-27 07:10:00|2034.14|2033.84|2035.05|2034.55|2035.06|2034.66|2034.14|2033.73|319
1709018100000|2024-02-27 07:15:00|2035.06|2034.56|2034.76|2034.26|2035.28|2034.88|2034.64|2034.24|298
1709018400000|2024-02-27 07:20:00|2034.75|2034.25|2035.56|2035.26|2035.86|2035.36|2034.65|2034.25|326
1709018700000|2024-02-27 07:25:00|2035.66|2035.16|2035.1|2034.8|2036.05|2035.74|2035.03|2034.62|411
1709019000000|2024-02-27 07:30:00|2035.09|2034.79|2035.85|2035.55|2036.04|2035.67|2035|2034.62|566
1709019300000|2024-02-27 07:35:00|2035.84|2035.54|2036.24|2035.94|2036.5|2036.06|2035.84|2035.44|482
1709019600000|2024-02-27 07:40:00|2036.23|2035.93|2036.31|2036.01|2036.49|2036.19|2036.13|2035.76|387
1709019900000|2024-02-27 07:45:00|2036.28|2035.98|2035.82|2035.52|2036.4|2036.1|2035.71|2035.33|342
1709020200000|2024-02-27 07:50:00|2035.81|2035.51|2035.85|2035.55|2036.37|2035.95|2035.61|2035.21|459
1709020500000|2024-02-27 07:55:00|2035.86|2035.56|2035.73|2035.23|2036.2|2035.8|2035.5|2035.13|356
1709020800000|2024-02-27 08:00:00|2035.72|2035.22|2035.32|2034.82|2036.1|2035.7|2035.01|2034.62|554
1709021100000|2024-02-27 08:05:00|2035.31|2034.81|2035.69|2035.39|2035.8|2035.39|2034.85|2034.49|548
1709021400000|2024-02-27 08:10:00|2035.68|2035.38|2035.87|2035.57|2036.01|2035.63|2035.36|2034.99|391
1709021700000|2024-02-27 08:15:00|2035.86|2035.56|2036.23|2035.73|2036.4|2036.1|2035.85|2035.35|346
1709022000000|2024-02-27 08:20:00|2036.14|2035.84|2037.3|2037|2037.59|2037.23|2036.1|2035.71|549
1709022300000|2024-02-27 08:25:00|2037.31|2037.01|2037.56|2037.26|2037.74|2037.38|2037.08|2036.7|480
1709022600000|2024-02-27 08:30:00|2037.58|2037.28|2038.03|2037.73|2038.39|2038.06|2037.32|2037.01|575
1709022900000|2024-02-27 08:35:00|2038.04|2037.74|2038.52|2038.22|2038.96|2038.57|2037.84|2037.54|544
1709023200000|2024-02-27 08:40:00|2038.53|2038.23|2038.93|2038.63|2039.59|2039.11|2038.43|2038.04|522
1709023500000|2024-02-27 08:45:00|2038.92|2038.62|2039.24|2038.94|2039.53|2039.17|2038.92|2038.52|561
1709023800000|2024-02-27 08:50:00|2039.23|2038.93|2038.8|2038.5|2039.75|2039.36|2038.66|2038.23|585
1709024100000|2024-02-27 08:55:00|2038.81|2038.51|2038.31|2038.01|2038.9|2038.52|2037.7|2037.3|515
1709024400000|2024-02-27 09:00:00|2038.29|2037.99|2038.23|2037.93|2038.43|2038.02|2037.72|2037.32|442
1709024700000|2024-02-27 09:05:00|2038.32|2037.82|2037.79|2037.49|2038.41|2038.02|2037.41|2037.11|382
1709025000000|2024-02-27 09:10:00|2037.8|2037.5|2037.54|2037.04|2038.03|2037.65|2037.32|2036.94|464
1709025300000|2024-02-27 09:15:00|2037.51|2037.21|2037.06|2036.76|2037.74|2037.36|2036.67|2036.29|374
1709025600000|2024-02-27 09:20:00|2037.07|2036.77|2036.98|2036.68|2037.2|2036.81|2036.8|2036.4|386
1709025900000|2024-02-27 09:25:00|2036.95|2036.65|2036.9|2036.4|2037.24|2036.8|2036.69|2036.33|379
1709026200000|2024-02-27 09:30:00|2036.78|2036.48|2035.93|2035.63|2037.06|2036.61|2035.86|2035.46|455
1709026500000|2024-02-27 09:35:00|2035.92|2035.62|2036.27|2035.77|2036.47|2036.07|2035.81|2035.42|444
1709026800000|2024-02-27 09:40:00|2036.21|2035.71|2035.93|2035.43|2036.29|2035.89|2035.68|2035.21|523
1709027100000|2024-02-27 09:45:00|2035.92|2035.42|2037.03|2036.73|2037.27|2036.86|2035.53|2035.19|586
1709027400000|2024-02-27 09:50:00|2037.02|2036.72|2037.35|2037.05|2037.64|2037.21|2036.67|2036.27|542
1709027700000|2024-02-27 09:55:00|2037.45|2036.95|2036.83|2036.53|2037.45|2037.01|2036.8|2036.42|392
1709028000000|2024-02-27 10:00:00|2036.9|2036.6|2036.8|2036.5|2037.01|2036.61|2036.59|2036.21|393
1709028300000|2024-02-27 10:05:00|2036.92|2036.42|2036.32|2035.82|2036.92|2036.55|2036.1|2035.76|502
1709028600000|2024-02-27 10:10:00|2036.41|2035.91|2035.53|2035.23|2036.41|2035.91|2035.52|2035.16|399
1709028900000|2024-02-27 10:15:00|2035.56|2035.26|2035.81|2035.51|2035.9|2035.52|2035.02|2034.72|507
1709029200000|2024-02-27 10:20:00|2035.79|2035.49|2035.93|2035.43|2036.11|2035.72|2035.58|2035.2|317
1709029500000|2024-02-27 10:25:00|2035.92|2035.42|2036.19|2035.89|2036.42|2035.95|2035.51|2035.12|456
1709029800000|2024-02-27 10:30:00|2036.15|2035.85|2036.07|2035.77|2036.61|2036.28|2035.95|2035.64|465
1709030100000|2024-02-27 10:35:00|2036.06|2035.76|2035.47|2035.17|2036.09|2035.78|2034.84|2034.49|609
1709030400000|2024-02-27 10:40:00|2035.46|2035.16|2036.12|2035.62|2036.28|2035.89|2035.22|2034.82|444
1709030700000|2024-02-27 10:45:00|2036.11|2035.61|2036.03|2035.73|2036.39|2035.99|2035.75|2035.35|307
1709031000000|2024-02-27 10:50:00|2036.02|2035.72|2036.45|2036.15|2036.53|2036.17|2035.96|2035.57|287
1709031300000|2024-02-27 10:55:00|2036.46|2036.16|2036.66|2036.36|2036.87|2036.49|2036.24|2035.84|382
1709031600000|2024-02-27 11:00:00|2036.73|2036.43|2036.65|2036.35|2037.16|2036.76|2036.65|2036.17|372
1709031900000|2024-02-27 11:05:00|2036.67|2036.37|2036.63|2036.33|2036.92|2036.45|2036.35|2035.95|296
1709032200000|2024-02-27 11:10:00|2036.64|2036.34|2036.75|2036.45|2037.15|2036.78|2036.4|2036|252
1709032500000|2024-02-27 11:15:00|2036.76|2036.46|2036.81|2036.51|2037.11|2036.77|2036.66|2036.29|341
1709032800000|2024-02-27 11:20:00|2036.82|2036.52|2036.83|2036.53|2037.5|2037.2|2036.68|2036.28|427
1709033100000|2024-02-27 11:25:00|2036.82|2036.52|2035.94|2035.44|2036.98|2036.61|2035.84|2035.44|321
1709033400000|2024-02-27 11:30:00|2035.95|2035.45|2036.21|2035.71|2036.22|2035.85|2035.77|2035.37|255
1709033700000|2024-02-27 11:35:00|2036.26|2035.76|2037.29|2036.99|2037.38|2037|2036.09|2035.76|302
1709034000000|2024-02-27 11:40:00|2037.38|2036.88|2038.08|2037.58|2038.08|2037.67|2037.27|2036.88|374
1709034300000|2024-02-27 11:45:00|2038.07|2037.57|2038.4|2037.9|2038.64|2038.28|2037.92|2037.48|406
1709034600000|2024-02-27 11:50:00|2038.39|2037.89|2038.58|2038.28|2038.97|2038.64|2038.18|2037.77|317
1709034900000|2024-02-27 11:55:00|2038.68|2038.18|2038.45|2038.15|2038.72|2038.36|2038.08|2037.71|311
1709035200000|2024-02-27 12:00:00|2038.44|2038.14|2038.62|2038.12|2039.34|2039.04|2038.44|2038.06|355
1709035500000|2024-02-27 12:05:00|2038.63|2038.13|2038.68|2038.38|2038.76|2038.39|2037.91|2037.54|475
1709035800000|2024-02-27 12:10:00|2038.67|2038.37|2038.69|2038.39|2038.77|2038.47|2038.17|2037.87|311
1709036100000|2024-02-27 12:15:00|2038.68|2038.38|2038.18|2037.68|2038.87|2038.47|2038.06|2037.57|304
1709036400000|2024-02-27 12:20:00|2038.19|2037.69|2038.11|2037.81|2038.27|2037.83|2037.65|2037.26|308
1709036700000|2024-02-27 12:25:00|2038.21|2037.91|2038.65|2038.35|2038.88|2038.52|2037.93|2037.5|375
1709037000000|2024-02-27 12:30:00|2038.64|2038.34|2038.12|2037.82|2038.67|2038.37|2038|2037.61|648
1709037300000|2024-02-27 12:35:00|2038.13|2037.83|2038.01|2037.71|2038.4|2037.99|2037.65|2037.31|423
1709037600000|2024-02-27 12:40:00|2038.11|2037.61|2037.48|2037.18|2038.22|2037.89|2037.34|2037.04|443
1709037900000|2024-02-27 12:45:00|2037.6|2037.1|2038.34|2038.04|2038.85|2038.47|2037.49|2037.1|546
1709038200000|2024-02-27 12:50:00|2038.38|2038.08|2038.34|2038.04|2038.76|2038.38|2037.93|2037.57|764
1709038500000|2024-02-27 12:55:00|2038.33|2038.03|2038.48|2038.18|2038.87|2038.46|2038.24|2037.85|309
1709038800000|2024-02-27 13:00:00|2038.5|2038.2|2037.99|2037.69|2038.87|2038.57|2037.97|2037.58|789
1709039100000|2024-02-27 13:05:00|2038.03|2037.73|2037.97|2037.47|2038.28|2037.88|2037.66|2037.29|604
1709039400000|2024-02-27 13:10:00|2037.89|2037.59|2037.25|2036.75|2037.99|2037.64|2036.78|2036.41|649
1709039700000|2024-02-27 13:15:00|2037.15|2036.85|2036.47|2036.17|2037.5|2037.14|2036.47|2036.07|768
1709040000000|2024-02-27 13:20:00|2036.39|2036.09|2036.96|2036.66|2037.26|2036.84|2036.25|2035.86|761
1709040300000|2024-02-27 13:25:00|2036.89|2036.59|2036.86|2036.36|2037.25|2036.95|2036.59|2036.09|617
1709040600000|2024-02-27 13:30:00|2036.93|2036.43|2037.55|2037.25|2038.77|2038.39|2036.93|2036.43|1083
1709040900000|2024-02-27 13:35:00|2037.48|2037.18|2036.51|2036.21|2037.95|2037.57|2035.89|2035.49|872
1709041200000|2024-02-27 13:40:00|2036.54|2036.24|2036.07|2035.77|2036.92|2036.5|2035.89|2035.49|595
1709041500000|2024-02-27 13:45:00|2036.06|2035.76|2037.18|2036.68|2037.19|2036.87|2035.51|2035.11|635
1709041800000|2024-02-27 13:50:00|2037.2|2036.7|2036.23|2035.93|2037.29|2036.86|2035.95|2035.62|479
1709042100000|2024-02-27 13:55:00|2036.18|2035.88|2035.77|2035.27|2036.57|2036.18|2035.62|2035.21|479
1709042400000|2024-02-27 14:00:00|2035.76|2035.26|2035.11|2034.81|2035.93|2035.6|2035.01|2034.65|781
1709042700000|2024-02-27 14:05:00|2035.21|2034.71|2034.85|2034.35|2035.51|2035.11|2034.56|2034.26|623
1709043000000|2024-02-27 14:10:00|2034.86|2034.36|2034.24|2033.74|2035.23|2034.86|2033.81|2033.47|612
1709043300000|2024-02-27 14:15:00|2034.23|2033.73|2035.27|2034.97|2035.87|2035.51|2034.02|2033.52|649
1709043600000|2024-02-27 14:20:00|2035.37|2035.07|2035.34|2035.04|2036.75|2036.45|2035.33|2035.03|784
1709043900000|2024-02-27 14:25:00|2035.44|2034.94|2036.66|2036.36|2036.75|2036.45|2034.9|2034.52|622
1709044200000|2024-02-27 14:30:00|2036.67|2036.37|2036.17|2035.87|2036.67|2036.37|2035.6|2035.29|815
1709044500000|2024-02-27 14:35:00|2036.28|2035.78|2035.55|2035.05|2036.68|2036.38|2035.53|2035.03|668
1709044800000|2024-02-27 14:40:00|2035.54|2035.04|2035.27|2034.77|2035.54|2035.04|2033.97|2033.63|886
1709045100000|2024-02-27 14:45:00|2035.21|2034.71|2035.26|2034.96|2035.68|2035.31|2034.79|2034.3|709
1709045400000|2024-02-27 14:50:00|2035.27|2034.97|2035.42|2034.92|2035.98|2035.67|2034.69|2034.34|649
1709045700000|2024-02-27 14:55:00|2035.43|2034.93|2035.18|2034.68|2035.95|2035.54|2034.52|2034.12|547
1709046000000|2024-02-27 15:00:00|2034.97|2034.47|2034.79|2034.49|2037.53|2037.03|2034.23|2033.73|1281
1709046300000|2024-02-27 15:05:00|2034.74|2034.44|2034.63|2034.33|2035.38|2035.02|2033.82|2033.42|1106
1709046600000|2024-02-27 15:10:00|2034.65|2034.35|2034.46|2033.96|2035.31|2034.99|2033.93|2033.53|853
1709046900000|2024-02-27 15:15:00|2034.47|2033.97|2034.95|2034.65|2035.42|2035.04|2034.36|2033.97|665
1709047200000|2024-02-27 15:20:00|2034.96|2034.66|2034.95|2034.45|2035.76|2035.38|2034.45|2034.12|658
1709047500000|2024-02-27 15:25:00|2034.96|2034.46|2034.85|2034.35|2035.65|2035.15|2034.73|2034.34|524
1709047800000|2024-02-27 15:30:00|2034.67|2034.37|2034.05|2033.55|2034.73|2034.37|2033.24|2032.94|589
1709048100000|2024-02-27 15:35:00|2033.95|2033.65|2034.54|2034.04|2035.12|2034.69|2033.63|2033.13|589
1709048400000|2024-02-27 15:40:00|2034.53|2034.03|2033.62|2033.32|2034.57|2034.07|2033.58|2033.18|465
1709048700000|2024-02-27 15:45:00|2033.61|2033.31|2035.21|2034.71|2035.9|2035.47|2033.54|2033.14|690
1709049000000|2024-02-27 15:50:00|2035.2|2034.7|2034.95|2034.45|2035.95|2035.54|2034.73|2034.23|564
1709049300000|2024-02-27 15:55:00|2034.94|2034.44|2033.99|2033.69|2035.06|2034.65|2033.97|2033.67|554
1709049600000|2024-02-27 16:00:00|2033.98|2033.68|2033.79|2033.49|2034.41|2033.98|2033.21|2032.8|739
1709049900000|2024-02-27 16:05:00|2033.81|2033.51|2033|2032.5|2034.21|2033.81|2032.72|2032.42|476
1709050200000|2024-02-27 16:10:00|2032.99|2032.49|2032.85|2032.55|2033.41|2033.01|2032.6|2032.3|593
1709050500000|2024-02-27 16:15:00|2032.83|2032.53|2032.84|2032.34|2033.03|2032.64|2032.04|2031.67|567
1709050800000|2024-02-27 16:20:00|2032.85|2032.35|2032.89|2032.39|2033.41|2032.93|2032.14|2031.84|564
1709051100000|2024-02-27 16:25:00|2032.88|2032.38|2034.24|2033.94|2034.39|2034.06|2032.8|2032.37|517
1709051400000|2024-02-27 16:30:00|2034.21|2033.91|2033.78|2033.48|2034.54|2034.2|2033.64|2033.27|577
1709051700000|2024-02-27 16:35:00|2033.83|2033.53|2033.35|2033.05|2033.94|2033.57|2033.04|2032.64|601
1709052000000|2024-02-27 16:40:00|2033.45|2032.95|2033.19|2032.89|2033.63|2033.23|2032.76|2032.41|498
1709052300000|2024-02-27 16:45:00|2033.21|2032.91|2034.16|2033.66|2034.63|2034.2|2033.19|2032.79|605
1709052600000|2024-02-27 16:50:00|2034.07|2033.77|2033.55|2033.05|2034.24|2033.85|2033.34|2032.87|478
1709052900000|2024-02-27 16:55:00|2033.54|2033.04|2033.32|2033.02|2033.54|2033.11|2032.81|2032.5|482
1709053200000|2024-02-27 17:00:00|2033.33|2033.03|2032.5|2032|2033.37|2033.04|2032.24|2031.84|396
1709053500000|2024-02-27 17:05:00|2032.49|2031.99|2031.95|2031.65|2032.77|2032.36|2031.94|2031.55|517
1709053800000|2024-02-27 17:10:00|2032.09|2031.59|2031.19|2030.89|2032.19|2031.78|2031.13|2030.76|482
1709054100000|2024-02-27 17:15:00|2031.29|2030.79|2031.09|2030.79|2031.33|2030.97|2030.68|2030.25|575
1709054400000|2024-02-27 17:20:00|2031.1|2030.8|2031.24|2030.94|2031.46|2031.07|2030.82|2030.44|463
1709054700000|2024-02-27 17:25:00|2031.25|2030.95|2030.43|2029.93|2031.34|2030.95|2030.24|2029.83|418
1709055000000|2024-02-27 17:30:00|2030.42|2029.92|2030.62|2030.32|2030.76|2030.4|2029.95|2029.52|575
1709055300000|2024-02-27 17:35:00|2030.65|2030.35|2031.06|2030.76|2031.76|2031.36|2030.65|2030.33|446
1709055600000|2024-02-27 17:40:00|2031.05|2030.75|2031.1|2030.6|2031.28|2030.94|2030.83|2030.43|396
1709055900000|2024-02-27 17:45:00|2031.16|2030.66|2031.63|2031.13|2031.84|2031.45|2031.03|2030.66|465
1709056200000|2024-02-27 17:50:00|2031.54|2031.24|2032.45|2032.15|2032.52|2032.16|2031.46|2031.07|324
1709056500000|2024-02-27 17:55:00|2032.44|2032.14|2032.58|2032.08|2032.61|2032.22|2032.06|2031.76|391
1709056800000|2024-02-27 18:00:00|2032.59|2032.09|2033.49|2033.19|2034.05|2033.72|2032.24|2031.86|708
1709057100000|2024-02-27 18:05:00|2033.53|2033.23|2034.09|2033.59|2034.19|2033.81|2033.46|2033.15|588
1709057400000|2024-02-27 18:10:00|2034.08|2033.78|2035.31|2035.01|2035.56|2035.22|2033.69|2033.3|629
1709057700000|2024-02-27 18:15:00|2035.24|2034.94|2036.13|2035.63|2036.3|2035.98|2034.69|2034.28|657
1709058000000|2024-02-27 18:20:00|2036.14|2035.64|2035.65|2035.35|2036.4|2036.01|2035.26|2034.92|647
1709058300000|2024-02-27 18:25:00|2035.67|2035.37|2034.75|2034.45|2035.78|2035.38|2034.38|2033.99|612
1709058600000|2024-02-27 18:30:00|2034.77|2034.47|2033.95|2033.65|2034.77|2034.47|2033.63|2033.26|473
1709058900000|2024-02-27 18:35:00|2034.05|2033.55|2033.68|2033.38|2034.28|2033.91|2033.37|2033.01|387
1709059200000|2024-02-27 18:40:00|2033.71|2033.41|2033.32|2032.82|2033.9|2033.42|2033.07|2032.67|447
1709059500000|2024-02-27 18:45:00|2033.31|2032.81|2033.18|2032.88|2033.42|2032.99|2032.36|2032.06|458
1709059800000|2024-02-27 18:50:00|2033.17|2032.87|2033.13|2032.83|2033.54|2033.1|2032.9|2032.51|415
1709060100000|2024-02-27 18:55:00|2033.08|2032.78|2032.61|2032.31|2033.18|2032.79|2032.15|2031.76|348
1709060400000|2024-02-27 19:00:00|2032.57|2032.27|2032.25|2031.75|2032.7|2032.4|2031.89|2031.54|471
1709060700000|2024-02-27 19:05:00|2032.27|2031.77|2032.48|2031.98|2032.52|2032.1|2032|2031.63|327
1709061000000|2024-02-27 19:10:00|2032.47|2031.97|2032.08|2031.58|2032.48|2032.15|2031.95|2031.57|276
1709061300000|2024-02-27 19:15:00|2031.97|2031.67|2032.08|2031.58|2032.45|2032.07|2031.95|2031.58|311
1709061600000|2024-02-27 19:20:00|2031.95|2031.65|2030.46|2030.16|2032.09|2031.69|2030.32|2029.95|453
1709061900000|2024-02-27 19:25:00|2030.56|2030.06|2031.15|2030.85|2031.32|2030.9|2030.26|2029.87|419
1709062200000|2024-02-27 19:30:00|2031.14|2030.84|2030.8|2030.5|2031.39|2031.08|2030.46|2030.07|348
1709062500000|2024-02-27 19:35:00|2030.84|2030.54|2030.56|2030.06|2030.9|2030.54|2030.38|2029.99|272
1709062800000|2024-02-27 19:40:00|2030.55|2030.05|2030.34|2030.04|2030.64|2030.24|2029.95|2029.54|398
1709063100000|2024-02-27 19:45:00|2030.35|2030.05|2029.85|2029.55|2030.56|2030.06|2029.59|2029.19|465
1709063400000|2024-02-27 19:50:00|2029.95|2029.45|2030.11|2029.61|2030.31|2029.89|2029.7|2029.3|418
1709063700000|2024-02-27 19:55:00|2030.01|2029.71|2030.44|2030.14|2030.69|2030.23|2029.86|2029.51|407
1709064000000|2024-02-27 20:00:00|2030.43|2030.13|2030.13|2029.63|2030.53|2030.22|2029.84|2029.44|418
1709064300000|2024-02-27 20:05:00|2030.11|2029.61|2029.74|2029.24|2030.11|2029.71|2029.23|2028.85|437
1709064600000|2024-02-27 20:10:00|2029.72|2029.22|2029.84|2029.34|2030.14|2029.73|2029.47|2029.08|332
1709064900000|2024-02-27 20:15:00|2029.88|2029.38|2029.82|2029.32|2030.29|2029.9|2029.66|2029.27|362
1709065200000|2024-02-27 20:20:00|2029.81|2029.31|2030.01|2029.51|2030.11|2029.69|2029.53|2029.16|265
1709065500000|2024-02-27 20:25:00|2030.02|2029.52|2029.4|2029.1|2030.02|2029.63|2028.97|2028.57|417
1709065800000|2024-02-27 20:30:00|2029.37|2029.07|2029.81|2029.31|2029.92|2029.48|2029.36|2028.99|285
1709066100000|2024-02-27 20:35:00|2029.8|2029.3|2030.05|2029.55|2030.11|2029.66|2029.56|2029.2|365
1709066400000|2024-02-27 20:40:00|2030.04|2029.54|2030.37|2029.87|2030.5|2030.09|2029.84|2029.5|310
1709066700000|2024-02-27 20:45:00|2030.36|2029.86|2030.17|2029.87|2030.66|2030.26|2030.12|2029.74|349
1709067000000|2024-02-27 20:50:00|2030.24|2029.94|2030.14|2029.84|2030.48|2030.08|2030.04|2029.66|486
1709067300000|2024-02-27 20:55:00|2030.16|2029.86|2030.36|2030.06|2030.64|2030.27|2030.12|2029.72|415
1709067600000|2024-02-27 21:00:00|2030.48|2029.98|2030.48|2029.98|2030.61|2030.25|2030.25|2029.86|232
1709067900000|2024-02-27 21:05:00|2030.47|2029.97|2030.56|2030.06|2030.59|2030.16|2030.24|2029.85|117
1709068200000|2024-02-27 21:10:00|2030.57|2030.07|2030.47|2029.97|2030.58|2030.18|2030.26|2029.87|130
1709068500000|2024-02-27 21:15:00|2030.37|2030.07|2030.22|2029.92|2030.57|2030.16|2030.14|2029.76|137
1709068800000|2024-02-27 21:20:00|2030.23|2029.93|2030.17|2029.87|2030.39|2030.05|2030.17|2029.82|100
1709069100000|2024-02-27 21:25:00|2030.16|2029.86|2030.08|2029.78|2030.31|2029.98|2030.07|2029.77|103
1709069400000|2024-02-27 21:30:00|2030.09|2029.79|2030.27|2029.97|2030.46|2030.08|2030.09|2029.79|106
1709069700000|2024-02-27 21:35:00|2030.28|2029.98|2030.47|2030.17|2030.57|2030.18|2030.17|2029.81|100
1709070000000|2024-02-27 21:40:00|2030.46|2030.16|2030.54|2030.24|2030.78|2030.4|2030.46|2030.08|140
1709070300000|2024-02-27 21:45:00|2030.53|2030.23|2030.31|2029.81|2030.63|2030.23|2030.08|2029.7|168
1709070600000|2024-02-27 21:50:00|2030.2|2029.9|2030.53|2030.03|2030.96|2030.57|2030.2|2029.81|158
1709070900000|2024-02-27 21:55:00|2030.52|2030.02|2030.63|2030.13|2030.93|2030.44|2030.33|2029.98|200
1709074800000|2024-02-27 23:00:00|2030.77|2030.27|2030.13|2029.63|2030.85|2030.35|2029.95|2029.55|148
1709075100000|2024-02-27 23:05:00|2030.14|2029.64|2030.51|2030.01|2030.64|2030.3|2030.05|2029.64|122
1709075400000|2024-02-27 23:10:00|2030.55|2030.05|2030.64|2030.14|2030.68|2030.29|2030.16|2029.75|93
1709075700000|2024-02-27 23:15:00|2030.73|2030.23|2030.74|2030.44|2030.89|2030.57|2030.29|2029.9|104
1709076000000|2024-02-27 23:20:00|2030.86|2030.36|2030.7|2030.2|2030.97|2030.57|2030.64|2030.2|140
1709076300000|2024-02-27 23:25:00|2030.73|2030.23|2030.97|2030.67|2031.11|2030.73|2030.5|2030.1|137
1709076600000|2024-02-27 23:30:00|2030.96|2030.66|2030.8|2030.3|2031.1|2030.66|2030.6|2030.2|147
1709076900000|2024-02-27 23:35:00|2030.74|2030.44|2031.03|2030.53|2031.03|2030.6|2030.67|2030.27|162
1709077200000|2024-02-27 23:40:00|2031|2030.5|2031.05|2030.55|2031.1|2030.77|2030.8|2030.41|134
1709077500000|2024-02-27 23:45:00|2031.06|2030.56|2030.73|2030.23|2031.19|2030.81|2030.6|2030.23|155
1709077800000|2024-02-27 23:50:00|2030.78|2030.28|2030.48|2030.18|2030.84|2030.42|2030.47|2030.04|155
1709078100000|2024-02-27 23:55:00|2030.58|2030.08|2030.41|2029.91|2030.65|2030.23|2030.3|2029.88|186
1709078400000|2024-02-28 00:00:00|2030.37|2030.07|2029.98|2029.48|2030.51|2030.12|2029.36|2028.95|394
1709078700000|2024-02-28 00:05:00|2029.88|2029.58|2030|2029.7|2030.22|2029.92|2029.75|2029.38|331
1709079000000|2024-02-28 00:10:00|2030.03|2029.73|2029.81|2029.51|2030.28|2029.85|2029.7|2029.27|229
1709079300000|2024-02-28 00:15:00|2029.83|2029.53|2030.13|2029.63|2030.22|2029.84|2029.7|2029.27|204
1709079600000|2024-02-28 00:20:00|2030.12|2029.62|2030.84|2030.54|2031.13|2030.7|2030|2029.62|224
1709079900000|2024-02-28 00:25:00|2030.87|2030.57|2030.42|2029.92|2031.03|2030.63|2030.41|2029.91|247
1709080200000|2024-02-28 00:30:00|2030.46|2029.96|2030.35|2029.85|2030.65|2030.25|2030|2029.63|314
1709080500000|2024-02-28 00:35:00|2030.25|2029.95|2030.59|2030.29|2030.7|2030.35|2030|2029.6|205
1709080800000|2024-02-28 00:40:00|2030.7|2030.2|2031|2030.5|2031.11|2030.8|2030.6|2030.2|230
1709081100000|2024-02-28 00:45:00|2030.97|2030.47|2031.2|2030.9|2031.4|2031|2030.78|2030.46|284
1709081400000|2024-02-28 00:50:00|2031.18|2030.88|2031.39|2031.09|2031.54|2031.2|2031.16|2030.74|315
1709081700000|2024-02-28 00:55:00|2031.36|2031.06|2031.05|2030.75|2031.46|2031.12|2031|2030.64|288
1709082000000|2024-02-28 01:00:00|2031.02|2030.72|2031.02|2030.52|2031.14|2030.82|2030.07|2029.57|833
1709082300000|2024-02-28 01:05:00|2031|2030.5|2030.97|2030.67|2031.58|2031.19|2030.79|2030.4|647
1709082600000|2024-02-28 01:10:00|2031.04|2030.74|2031.18|2030.88|2031.43|2031.08|2030.78|2030.4|560
1709082900000|2024-02-28 01:15:00|2031.04|2030.74|2032.1|2031.6|2032.26|2031.91|2031|2030.6|452
1709083200000|2024-02-28 01:20:00|2032.11|2031.61|2032.35|2032.05|2032.72|2032.31|2031.88|2031.58|422
1709083500000|2024-02-28 01:25:00|2032.38|2032.08|2032.34|2032.04|2032.55|2032.14|2031.86|2031.47|419
1709083800000|2024-02-28 01:30:00|2032.32|2032.02|2032.51|2032.01|2032.71|2032.31|2032.28|2031.9|484
1709084100000|2024-02-28 01:35:00|2032.37|2032.07|2032.8|2032.3|2032.82|2032.44|2032.28|2031.89|300
1709084400000|2024-02-28 01:40:00|2032.79|2032.29|2033.41|2033.11|2033.7|2033.31|2032.62|2032.22|365
1709084700000|2024-02-28 01:45:00|2033.4|2033.1|2033.23|2032.73|2033.66|2033.32|2033.1|2032.73|454
1709085000000|2024-02-28 01:50:00|2033.24|2032.74|2033.12|2032.82|2033.37|2032.94|2033.02|2032.64|319
1709085300000|2024-02-28 01:55:00|2033.13|2032.83|2033.67|2033.37|2034.07|2033.66|2033.01|2032.64|373
1709085600000|2024-02-28 02:00:00|2033.66|2033.36|2032.78|2032.48|2033.95|2033.56|2032.77|2032.42|402
1709085900000|2024-02-28 02:05:00|2032.82|2032.52|2032.78|2032.48|2032.96|2032.65|2032.49|2032.11|315
1709086200000|2024-02-28 02:10:00|2032.73|2032.43|2033.2|2032.7|2033.37|2033.07|2032.54|2032.17|411
1709086500000|2024-02-28 02:15:00|2033.21|2032.71|2032.45|2031.95|2033.21|2032.83|2032.13|2031.76|461
1709086800000|2024-02-28 02:20:00|2032.35|2032.05|2032.55|2032.05|2032.85|2032.45|2032.09|2031.73|523
1709087100000|2024-02-28 02:25:00|2032.53|2032.23|2032.62|2032.12|2032.76|2032.37|2032.42|2032.02|347
1709087400000|2024-02-28 02:30:00|2032.61|2032.11|2032.71|2032.41|2032.86|2032.48|2032.35|2031.99|252
1709087700000|2024-02-28 02:35:00|2032.69|2032.39|2032.02|2031.72|2032.71|2032.41|2031.97|2031.6|274
1709088000000|2024-02-28 02:40:00|2032.01|2031.71|2030.79|2030.49|2032.12|2031.82|2030.79|2030.49|386
1709088300000|2024-02-28 02:45:00|2030.84|2030.54|2031.34|2031.04|2031.51|2031.11|2030.7|2030.3|420
1709088600000|2024-02-28 02:50:00|2031.35|2031.05|2031.15|2030.85|2031.5|2031.1|2031.04|2030.74|194
1709088900000|2024-02-28 02:55:00|2031.16|2030.86|2031.25|2030.95|2031.4|2030.99|2030.94|2030.59|354
1709089200000|2024-02-28 03:00:00|2031.24|2030.94|2031.67|2031.37|2031.76|2031.41|2031.21|2030.81|321
1709089500000|2024-02-28 03:05:00|2031.77|2031.27|2031.18|2030.88|2031.77|2031.38|2031.16|2030.75|280
1709089800000|2024-02-28 03:10:00|2031.16|2030.86|2030.73|2030.43|2031.35|2030.99|2030.68|2030.36|414
1709090100000|2024-02-28 03:15:00|2030.74|2030.44|2030.26|2029.96|2030.97|2030.56|2030.05|2029.71|580
1709090400000|2024-02-28 03:20:00|2030.27|2029.97|2031.15|2030.85|2031.3|2030.92|2030.25|2029.85|362
1709090700000|2024-02-28 03:25:00|2031.26|2030.76|2031.17|2030.87|2031.32|2030.94|2030.85|2030.45|303
1709091000000|2024-02-28 03:30:00|2031.18|2030.88|2031.72|2031.42|2031.85|2031.55|2031.18|2030.85|219
1709091300000|2024-02-28 03:35:00|2031.71|2031.41|2031.74|2031.44|2032.1|2031.74|2031.66|2031.35|202
1709091600000|2024-02-28 03:40:00|2031.75|2031.45|2031.35|2031.05|2031.89|2031.49|2031.33|2030.93|214
1709091900000|2024-02-28 03:45:00|2031.32|2031.02|2031.36|2031.06|2031.75|2031.35|2031.32|2030.92|308
1709092200000|2024-02-28 03:50:00|2031.35|2031.05|2031.17|2030.87|2031.52|2031.12|2031.15|2030.74|243
1709092500000|2024-02-28 03:55:00|2031.16|2030.86|2031.14|2030.84|2031.62|2031.22|2031.05|2030.65|307
1709092800000|2024-02-28 04:00:00|2031.13|2030.83|2031|2030.5|2031.49|2031.11|2030.91|2030.5|284
1709093100000|2024-02-28 04:05:00|2031.02|2030.52|2030.75|2030.25|2031.04|2030.65|2030.52|2030.12|413
1709093400000|2024-02-28 04:10:00|2030.67|2030.37|2030.81|2030.31|2030.95|2030.58|2030.65|2030.24|231
1709093700000|2024-02-28 04:15:00|2030.67|2030.37|2030.65|2030.35|2030.81|2030.46|2030.6|2030.21|141
1709094000000|2024-02-28 04:20:00|2030.64|2030.34|2030.07|2029.77|2030.8|2030.42|2030.02|2029.65|239
1709094300000|2024-02-28 04:25:00|2030.08|2029.78|2030.89|2030.59|2031.36|2031.01|2030.04|2029.65|421
1709094600000|2024-02-28 04:30:00|2030.88|2030.58|2030.98|2030.48|2031.39|2031|2030.63|2030.25|529
1709094900000|2024-02-28 04:35:00|2030.99|2030.49|2031.06|2030.56|2031.09|2030.73|2030.73|2030.39|278
1709095200000|2024-02-28 04:40:00|2031.07|2030.57|2031.14|2030.64|2031.2|2030.83|2030.7|2030.31|304
1709095500000|2024-02-28 04:45:00|2031.05|2030.75|2030.85|2030.55|2031.23|2030.85|2030.61|2030.24|239
1709095800000|2024-02-28 04:50:00|2030.8|2030.5|2030.84|2030.54|2031.08|2030.68|2030.72|2030.34|293
1709096100000|2024-02-28 04:55:00|2030.85|2030.55|2030.42|2030.12|2031.03|2030.64|2030.4|2029.95|203
1709096400000|2024-02-28 05:00:00|2030.55|2030.05|2030.78|2030.48|2030.9|2030.56|2030.17|2029.8|372
1709096700000|2024-02-28 05:05:00|2030.88|2030.38|2030.69|2030.19|2030.91|2030.5|2030.5|2030.1|444
1709097000000|2024-02-28 05:10:00|2030.68|2030.18|2031.05|2030.55|2031.26|2030.87|2030.56|2030.14|408
1709097300000|2024-02-28 05:15:00|2030.95|2030.65|2030.98|2030.48|2031.07|2030.67|2030.67|2030.25|323
1709097600000|2024-02-28 05:20:00|2030.99|2030.49|2031.19|2030.69|2031.19|2030.79|2030.82|2030.43|258
1709097900000|2024-02-28 05:25:00|2031.18|2030.68|2031.19|2030.69|2031.2|2030.81|2030.87|2030.49|237
1709098200000|2024-02-28 05:30:00|2031.07|2030.77|2030.84|2030.54|2031.1|2030.79|2030.57|2030.19|314
1709098500000|2024-02-28 05:35:00|2030.83|2030.53|2031|2030.5|2031.01|2030.64|2030.59|2030.21|308
1709098800000|2024-02-28 05:40:00|2031.01|2030.51|2030.74|2030.44|2031.03|2030.65|2030.64|2030.32|287
1709099100000|2024-02-28 05:45:00|2030.73|2030.43|2031.35|2030.85|2031.35|2031|2030.65|2030.25|303
1709099400000|2024-02-28 05:50:00|2031.23|2030.93|2030.96|2030.46|2031.3|2030.95|2030.85|2030.46|296
1709099700000|2024-02-28 05:55:00|2030.97|2030.47|2031.24|2030.94|2031.38|2030.98|2030.82|2030.45|282
1709100000000|2024-02-28 06:00:00|2031.22|2030.92|2031.51|2031.21|2031.65|2031.25|2031.08|2030.74|374
1709100300000|2024-02-28 06:05:00|2031.5|2031.2|2032.31|2031.81|2032.4|2032.01|2031.49|2031.11|397
1709100600000|2024-02-28 06:10:00|2032.32|2031.82|2031.81|2031.51|2032.32|2031.89|2031.38|2031.08|382
1709100900000|2024-02-28 06:15:00|2031.85|2031.55|2031.67|2031.37|2032.06|2031.67|2031.55|2031.17|399
1709101200000|2024-02-28 06:20:00|2031.65|2031.35|2031.4|2031.1|2031.71|2031.35|2031.21|2030.83|378
1709101500000|2024-02-28 06:25:00|2031.39|2031.09|2031.45|2031.15|2031.64|2031.27|2031.28|2030.9|310
1709101800000|2024-02-28 06:30:00|2031.46|2031.16|2031.51|2031.21|2031.7|2031.4|2031.34|2030.95|307
1709102100000|2024-02-28 06:35:00|2031.5|2031.2|2030.69|2030.39|2031.65|2031.29|2030.64|2030.3|359
1709102400000|2024-02-28 06:40:00|2030.8|2030.3|2030.89|2030.59|2030.98|2030.62|2030.66|2030.26|417
1709102700000|2024-02-28 06:45:00|2030.9|2030.6|2029.94|2029.64|2030.9|2030.6|2029.88|2029.53|496
1709103000000|2024-02-28 06:50:00|2029.96|2029.66|2029.25|2028.75|2029.96|2029.66|2028.83|2028.49|710
1709103300000|2024-02-28 06:55:00|2029.1|2028.8|2029.56|2029.26|2029.61|2029.31|2029|2028.7|454
1709103600000|2024-02-28 07:00:00|2029.58|2029.28|2029.33|2029.03|2029.61|2029.28|2028.78|2028.43|729
1709103900000|2024-02-28 07:05:00|2029.44|2028.94|2029.12|2028.82|2029.44|2029.08|2028.78|2028.38|676
1709104200000|2024-02-28 07:10:00|2029.11|2028.81|2028.93|2028.63|2029.43|2029.04|2028.83|2028.49|583
1709104500000|2024-02-28 07:15:00|2028.92|2028.62|2029.33|2029.03|2029.7|2029.3|2028.66|2028.36|538
1709104800000|2024-02-28 07:20:00|2029.34|2029.04|2028.98|2028.68|2029.45|2029.09|2028.79|2028.49|401
1709105100000|2024-02-28 07:25:00|2029.03|2028.53|2029.09|2028.59|2029.36|2029.06|2028.85|2028.41|414
1709105400000|2024-02-28 07:30:00|2028.99|2028.69|2029.24|2028.94|2029.58|2029.26|2028.87|2028.53|503
1709105700000|2024-02-28 07:35:00|2029.23|2028.93|2028.85|2028.55|2029.37|2028.96|2028.75|2028.36|472
1709106000000|2024-02-28 07:40:00|2028.86|2028.56|2028.4|2028.1|2028.98|2028.58|2028.39|2028.09|472
1709106300000|2024-02-28 07:45:00|2028.39|2028.09|2028.4|2027.9|2028.66|2028.29|2028.08|2027.75|454
1709106600000|2024-02-28 07:50:00|2028.27|2027.97|2028.43|2028.13|2028.56|2028.19|2028.01|2027.66|502
1709106900000|2024-02-28 07:55:00|2028.45|2028.15|2028.3|2028|2028.77|2028.47|2028.28|2027.96|453
1709107200000|2024-02-28 08:00:00|2028.29|2027.99|2028.26|2027.96|2028.57|2028.25|2027.83|2027.53|941
1709107500000|2024-02-28 08:05:00|2028.23|2027.93|2028.83|2028.53|2028.84|2028.54|2028.04|2027.74|561
1709107800000|2024-02-28 08:10:00|2028.82|2028.52|2029.06|2028.76|2029.06|2028.76|2028.43|2028.06|409
1709108100000|2024-02-28 08:15:00|2029.04|2028.74|2029.29|2028.99|2029.6|2029.18|2029|2028.7|408
1709108400000|2024-02-28 08:20:00|2029.27|2028.97|2029.27|2028.97|2029.36|2029.04|2028.8|2028.43|524
1709108700000|2024-02-28 08:25:00|2029.28|2028.98|2029.03|2028.73|2029.31|2029.01|2028.85|2028.54|634
1709109000000|2024-02-28 08:30:00|2029.04|2028.74|2028.66|2028.36|2029.23|2028.82|2028.21|2027.83|567
1709109300000|2024-02-28 08:35:00|2028.65|2028.35|2028.75|2028.45|2028.91|2028.61|2028.62|2028.24|391
1709109600000|2024-02-28 08:40:00|2028.76|2028.46|2028.25|2027.95|2028.94|2028.64|2028.14|2027.74|500
1709109900000|2024-02-28 08:45:00|2028.24|2027.94|2027.74|2027.44|2028.37|2028.07|2027.46|2027.15|563
1709110200000|2024-02-28 08:50:00|2027.73|2027.43|2027.18|2026.88|2028.07|2027.74|2027.09|2026.69|560
1709110500000|2024-02-28 08:55:00|2027.15|2026.85|2027.01|2026.71|2027.42|2027.12|2026.89|2026.59|460
1709110800000|2024-02-28 09:00:00|2027.02|2026.72|2026.48|2026.18|2027.58|2027.27|2026.2|2025.9|408
1709111100000|2024-02-28 09:05:00|2026.49|2026.19|2026.11|2025.81|2026.6|2026.3|2025.75|2025.45|535
1709111400000|2024-02-28 09:10:00|2026.12|2025.82|2026.46|2026.16|2026.5|2026.18|2025.87|2025.49|484
1709111700000|2024-02-28 09:15:00|2026.47|2026.17|2026.28|2025.98|2026.63|2026.28|2025.95|2025.65|479
1709112000000|2024-02-28 09:20:00|2026.27|2025.97|2025.78|2025.48|2026.35|2026.04|2025.55|2025.15|599
1709112300000|2024-02-28 09:25:00|2025.79|2025.49|2025.87|2025.57|2026.14|2025.84|2025.68|2025.27|553
1709112600000|2024-02-28 09:30:00|2025.89|2025.59|2025.63|2025.33|2026.1|2025.67|2025.47|2025.13|514
1709112900000|2024-02-28 09:35:00|2025.61|2025.31|2025.6|2025.3|2025.69|2025.39|2025.2|2024.9|473
1709113200000|2024-02-28 09:40:00|2025.59|2025.29|2026.33|2026.03|2026.46|2026.16|2025.49|2025.1|502
1709113500000|2024-02-28 09:45:00|2026.34|2026.04|2026.06|2025.76|2026.93|2026.59|2025.96|2025.57|509
1709113800000|2024-02-28 09:50:00|2026.02|2025.72|2026|2025.7|2026.18|2025.79|2025.6|2025.3|476
1709114100000|2024-02-28 09:55:00|2025.99|2025.69|2025.11|2024.81|2026.31|2025.92|2025.1|2024.76|500
1709114400000|2024-02-28 10:00:00|2025.12|2024.82|2025.15|2024.85|2025.57|2025.19|2024.72|2024.42|747
1709114700000|2024-02-28 10:05:00|2025.3|2024.8|2026.29|2025.99|2026.4|2026.02|2025.07|2024.7|445
1709115000000|2024-02-28 10:10:00|2026.28|2025.98|2025.53|2025.23|2026.38|2026.06|2025.48|2025.15|409
1709115300000|2024-02-28 10:15:00|2025.57|2025.27|2025.52|2025.22|2025.99|2025.6|2025.42|2025.05|410
1709115600000|2024-02-28 10:20:00|2025.51|2025.21|2025.45|2025.15|2025.95|2025.65|2025.4|2025.07|322
1709115900000|2024-02-28 10:25:00|2025.46|2025.16|2025.67|2025.37|2026.14|2025.84|2025.16|2024.78|328
1709116200000|2024-02-28 10:30:00|2025.57|2025.27|2026.09|2025.79|2026.12|2025.82|2025.35|2024.99|504
1709116500000|2024-02-28 10:35:00|2026.08|2025.78|2026.32|2026.02|2026.53|2026.22|2025.91|2025.55|383
1709116800000|2024-02-28 10:40:00|2026.3|2026|2027.29|2026.99|2027.44|2027.08|2026.29|2025.93|618
1709117100000|2024-02-28 10:45:00|2027.26|2026.96|2027.07|2026.77|2027.87|2027.51|2026.98|2026.61|644
1709117400000|2024-02-28 10:50:00|2027.06|2026.76|2027.26|2026.96|2027.45|2027.08|2027.03|2026.65|400
1709117700000|2024-02-28 10:55:00|2027.24|2026.94|2027.56|2027.26|2027.61|2027.31|2027.14|2026.84|338
1709118000000|2024-02-28 11:00:00|2027.45|2027.15|2027.74|2027.44|2027.76|2027.46|2027.25|2026.9|536
1709118300000|2024-02-28 11:05:00|2027.75|2027.45|2027.84|2027.54|2028.16|2027.77|2027.63|2027.33|442
1709118600000|2024-02-28 11:10:00|2027.86|2027.56|2027.35|2027.05|2028.01|2027.66|2027.27|2026.96|510
1709118900000|2024-02-28 11:15:00|2027.38|2027.08|2027.18|2026.88|2027.48|2027.17|2027.04|2026.65|411
1709119200000|2024-02-28 11:20:00|2027.17|2026.87|2027.33|2027.03|2027.41|2027.07|2026.96|2026.66|383
1709119500000|2024-02-28 11:25:00|2027.34|2027.04|2027.53|2027.23|2028.08|2027.78|2027.3|2027|402
1709119800000|2024-02-28 11:30:00|2027.52|2027.22|2027.59|2027.29|2027.85|2027.55|2027.32|2026.96|457
1709120100000|2024-02-28 11:35:00|2027.58|2027.28|2027.69|2027.39|2027.76|2027.46|2027.43|2027.05|374
1709120400000|2024-02-28 11:40:00|2027.7|2027.4|2027.71|2027.41|2028.13|2027.81|2027.32|2027.02|467
1709120700000|2024-02-28 11:45:00|2027.72|2027.42|2027.88|2027.58|2028.03|2027.68|2027.06|2026.68|460
1709121000000|2024-02-28 11:50:00|2027.71|2027.41|2027.4|2027.1|2027.89|2027.59|2027.19|2026.89|347
1709121300000|2024-02-28 11:55:00|2027.38|2027.08|2027.49|2027.19|2027.67|2027.37|2027.26|2026.92|296
1709121600000|2024-02-28 12:00:00|2027.48|2027.18|2028.37|2028.07|2028.51|2028.21|2027.1|2026.8|517
1709121900000|2024-02-28 12:05:00|2028.39|2028.09|2028.58|2028.28|2028.9|2028.52|2028.22|2027.86|604
1709122200000|2024-02-28 12:10:00|2028.56|2028.26|2029.36|2029.06|2029.52|2029.17|2028.38|2027.96|635
1709122500000|2024-02-28 12:15:00|2029.34|2029.04|2029.17|2028.87|2029.59|2029.19|2029.02|2028.61|539
1709122800000|2024-02-28 12:20:00|2029.16|2028.86|2028.85|2028.55|2029.5|2029.05|2028.64|2028.26|666
1709123100000|2024-02-28 12:25:00|2029.03|2028.53|2029.28|2028.98|2029.55|2029.19|2028.88|2028.51|598
1709123400000|2024-02-28 12:30:00|2029.32|2029.02|2029.56|2029.26|2029.99|2029.69|2029.32|2029.02|547
1709123700000|2024-02-28 12:35:00|2029.55|2029.25|2029.52|2029.22|2029.65|2029.35|2029.1|2028.74|490
1709124000000|2024-02-28 12:40:00|2029.5|2029.2|2029.8|2029.5|2029.97|2029.56|2029.22|2028.91|514
1709124300000|2024-02-28 12:45:00|2029.79|2029.49|2030.31|2030.01|2030.34|2030.03|2029.52|2029.15|566
1709124600000|2024-02-28 12:50:00|2030.33|2030.03|2030|2029.7|2030.76|2030.36|2029.86|2029.5|534
1709124900000|2024-02-28 12:55:00|2030.1|2029.8|2029.8|2029.5|2030.14|2029.8|2029.69|2029.31|481
1709125200000|2024-02-28 13:00:00|2029.79|2029.49|2029.88|2029.58|2030.01|2029.64|2029.28|2028.9|705
1709125500000|2024-02-28 13:05:00|2029.89|2029.59|2030.5|2030.2|2030.63|2030.29|2029.69|2029.29|619
1709125800000|2024-02-28 13:10:00|2030.48|2030.18|2032.63|2032.13|2032.75|2032.45|2030.42|2030.02|772
1709126100000|2024-02-28 13:15:00|2032.53|2032.23|2033.11|2032.81|2033.41|2033.11|2032.38|2032.08|918
1709126400000|2024-02-28 13:20:00|2033.02|2032.72|2033.87|2033.57|2034.45|2034.1|2032.6|2032.3|1102
1709126700000|2024-02-28 13:25:00|2033.88|2033.58|2033.56|2033.06|2034.41|2034.11|2032.95|2032.58|840
1709127000000|2024-02-28 13:30:00|2033.67|2033.17|2035|2034.7|2036.04|2035.74|2032.43|2031.93|1478
1709127300000|2024-02-28 13:35:00|2035.03|2034.73|2034.58|2034.28|2036.36|2036.06|2034.33|2034.03|1188
1709127600000|2024-02-28 13:40:00|2034.57|2034.27|2034.74|2034.44|2035.38|2035.08|2033.71|2033.4|1002
1709127900000|2024-02-28 13:45:00|2034.75|2034.45|2035.2|2034.9|2035.7|2035.4|2034.49|2034.19|788
1709128200000|2024-02-28 13:50:00|2035.18|2034.88|2035.15|2034.85|2036.24|2035.84|2034.83|2034.53|1157
1709128500000|2024-02-28 13:55:00|2035.13|2034.83|2036.01|2035.71|2036.3|2035.98|2035.06|2034.75|955
1709128800000|2024-02-28 14:00:00|2036.04|2035.74|2037.54|2037.24|2038.2|2037.79|2034.89|2034.59|1072
1709129100000|2024-02-28 14:05:00|2037.53|2037.23|2036.4|2036.1|2037.93|2037.57|2035.66|2035.35|951
1709129400000|2024-02-28 14:10:00|2036.5|2036.2|2034.83|2034.53|2036.6|2036.3|2034.79|2034.43|922
1709129700000|2024-02-28 14:15:00|2034.88|2034.58|2034.4|2034.1|2035.54|2035.15|2034.25|2033.89|787
1709130000000|2024-02-28 14:20:00|2034.36|2034.06|2034.75|2034.45|2034.76|2034.46|2033.83|2033.53|768
1709130300000|2024-02-28 14:25:00|2034.77|2034.47|2034.18|2033.88|2034.94|2034.55|2034.07|2033.76|668
1709130600000|2024-02-28 14:30:00|2034.13|2033.83|2033.67|2033.17|2034.2|2033.9|2033.15|2032.85|968
1709130900000|2024-02-28 14:35:00|2033.56|2033.26|2033.43|2033.13|2034.26|2033.96|2033.05|2032.75|759
1709131200000|2024-02-28 14:40:00|2033.4|2033.1|2033.04|2032.74|2033.73|2033.41|2032.86|2032.46|804
1709131500000|2024-02-28 14:45:00|2033.03|2032.73|2032.78|2032.48|2034.26|2033.96|2032.77|2032.47|839
1709131800000|2024-02-28 14:50:00|2032.85|2032.35|2032.29|2031.99|2033.38|2033.08|2032.18|2031.88|888
1709132100000|2024-02-28 14:55:00|2032.31|2032.01|2032.02|2031.72|2032.41|2032.06|2031.3|2031|770
1709132400000|2024-02-28 15:00:00|2031.99|2031.69|2032.8|2032.5|2032.96|2032.58|2031.87|2031.57|702
1709132700000|2024-02-28 15:05:00|2032.81|2032.51|2032.4|2032.1|2033.71|2033.41|2032.01|2031.63|807
1709133000000|2024-02-28 15:10:00|2032.39|2032.09|2032.7|2032.4|2033|2032.61|2031.51|2031.21|742
1709133300000|2024-02-28 15:15:00|2032.71|2032.41|2031.42|2031.12|2033.13|2032.83|2031.36|2030.99|770
1709133600000|2024-02-28 15:20:00|2031.41|2031.11|2032.69|2032.39|2032.81|2032.47|2030.64|2030.32|859
1709133900000|2024-02-28 15:25:00|2032.71|2032.41|2033.3|2033|2033.6|2033.18|2032.65|2032.24|877
1709134200000|2024-02-28 15:30:00|2033.29|2032.99|2033.73|2033.43|2034.32|2033.92|2033.01|2032.63|667
1709134500000|2024-02-28 15:35:00|2033.72|2033.42|2033.32|2033.02|2034.35|2033.98|2033.11|2032.81|763
1709134800000|2024-02-28 15:40:00|2033.31|2033.01|2032.34|2032.04|2033.66|2033.36|2032.21|2031.85|770
1709135100000|2024-02-28 15:45:00|2032.33|2032.03|2032.69|2032.39|2032.74|2032.41|2031.9|2031.5|741
1709135400000|2024-02-28 15:50:00|2032.67|2032.37|2032.5|2032.2|2032.86|2032.53|2032.01|2031.64|763
1709135700000|2024-02-28 15:55:00|2032.52|2032.22|2032.03|2031.73|2032.97|2032.6|2031.98|2031.67|638
1709136000000|2024-02-28 16:00:00|2032.01|2031.71|2033.18|2032.88|2033.4|2033.06|2031.92|2031.58|754
1709136300000|2024-02-28 16:05:00|2033.17|2032.87|2032.82|2032.52|2033.56|2033.18|2032.72|2032.39|734
1709136600000|2024-02-28 16:10:00|2032.81|2032.51|2032.55|2032.25|2033.28|2032.95|2032.35|2032.05|628
1709136900000|2024-02-28 16:15:00|2032.56|2032.26|2034.1|2033.8|2034.11|2033.81|2032.53|2032.23|649
1709137200000|2024-02-28 16:20:00|2034.11|2033.81|2033.58|2033.28|2034.31|2034.01|2033.48|2033.13|587
1709137500000|2024-02-28 16:25:00|2033.57|2033.27|2033.82|2033.52|2034|2033.69|2033.55|2033.2|614
1709137800000|2024-02-28 16:30:00|2033.84|2033.54|2032.99|2032.69|2034|2033.64|2032.87|2032.5|609
1709138100000|2024-02-28 16:35:00|2032.97|2032.67|2032.8|2032.5|2033.06|2032.71|2032.47|2032.1|605
1709138400000|2024-02-28 16:40:00|2032.79|2032.49|2032.71|2032.41|2032.9|2032.6|2032.53|2032.23|413
1709138700000|2024-02-28 16:45:00|2032.7|2032.4|2033.17|2032.87|2033.2|2032.9|2032.47|2032.17|395
1709139000000|2024-02-28 16:50:00|2033.2|2032.9|2033.04|2032.74|2033.4|2033.02|2032.78|2032.48|530
1709139300000|2024-02-28 16:55:00|2033.08|2032.78|2033.81|2033.51|2033.99|2033.69|2032.87|2032.55|506
1709139600000|2024-02-28 17:00:00|2033.8|2033.5|2034.4|2034.1|2034.42|2034.12|2033.77|2033.47|576
1709139900000|2024-02-28 17:05:00|2034.39|2034.09|2034.95|2034.65|2035.37|2034.98|2034.38|2034.08|442
1709140200000|2024-02-28 17:10:00|2034.94|2034.64|2035.09|2034.79|2035.92|2035.54|2034.94|2034.64|443
1709140500000|2024-02-28 17:15:00|2035.11|2034.81|2034.51|2034.21|2035.31|2034.93|2034.3|2033.91|486
1709140800000|2024-02-28 17:20:00|2034.5|2034.2|2033.97|2033.67|2034.8|2034.42|2033.96|2033.66|403
1709141100000|2024-02-28 17:25:00|2033.98|2033.68|2033.86|2033.56|2034.19|2033.89|2033.76|2033.46|394
1709141400000|2024-02-28 17:30:00|2033.85|2033.55|2033.37|2033.07|2033.88|2033.58|2033.03|2032.72|600
1709141700000|2024-02-28 17:35:00|2033.27|2032.97|2033.21|2032.91|2033.7|2033.4|2032.65|2032.35|506
1709142000000|2024-02-28 17:40:00|2033.2|2032.9|2033.39|2033.09|2033.51|2033.21|2032.86|2032.55|384
1709142300000|2024-02-28 17:45:00|2033.41|2033.11|2032.76|2032.46|2033.41|2033.11|2032.48|2032.18|422
1709142600000|2024-02-28 17:50:00|2032.77|2032.47|2033.55|2033.25|2033.56|2033.26|2032.56|2032.26|325
1709142900000|2024-02-28 17:55:00|2033.54|2033.24|2034.01|2033.71|2034.2|2033.9|2033.34|2033.04|318
1709143200000|2024-02-28 18:00:00|2034|2033.7|2034.52|2034.22|2034.65|2034.35|2034|2033.7|339
1709143500000|2024-02-28 18:05:00|2034.53|2034.23|2034.5|2034.2|2035.05|2034.75|2034.5|2034.17|407
1709143800000|2024-02-28 18:10:00|2034.51|2034.21|2033.7|2033.4|2034.54|2034.24|2033.59|2033.24|463
1709144100000|2024-02-28 18:15:00|2033.72|2033.42|2033.84|2033.54|2034.05|2033.75|2033.45|2033.1|447
1709144400000|2024-02-28 18:20:00|2033.85|2033.55|2033.64|2033.34|2033.94|2033.64|2033.29|2032.99|461
1709144700000|2024-02-28 18:25:00|2033.75|2033.25|2033.54|2033.24|2033.88|2033.58|2033.12|2032.82|483
1709145000000|2024-02-28 18:30:00|2033.46|2033.16|2033.24|2032.94|2034.06|2033.71|2033.03|2032.73|450
1709145300000|2024-02-28 18:35:00|2033.25|2032.95|2033.07|2032.77|2033.51|2033.16|2032.92|2032.62|387
1709145600000|2024-02-28 18:40:00|2033.08|2032.78|2032.37|2032.07|2033.28|2032.98|2032.27|2031.97|353
1709145900000|2024-02-28 18:45:00|2032.38|2032.08|2032.15|2031.85|2032.49|2032.1|2031.93|2031.63|487
1709146200000|2024-02-28 18:50:00|2032.14|2031.84|2031.99|2031.69|2032.32|2032.01|2031.95|2031.65|380
1709146500000|2024-02-28 18:55:00|2031.98|2031.68|2031.79|2031.49|2031.99|2031.69|2031.66|2031.26|350
1709146800000|2024-02-28 19:00:00|2031.78|2031.48|2031.26|2030.96|2031.88|2031.5|2031.07|2030.75|334
1709147100000|2024-02-28 19:05:00|2031.25|2030.95|2031.68|2031.38|2031.97|2031.58|2031.04|2030.74|447
1709147400000|2024-02-28 19:10:00|2031.65|2031.35|2031.42|2031.12|2031.93|2031.63|2031.32|2031|542
1709147700000|2024-02-28 19:15:00|2031.43|2031.13|2031.36|2031.06|2031.65|2031.29|2031.21|2030.87|465
1709148000000|2024-02-28 19:20:00|2031.35|2031.05|2031.98|2031.68|2032.24|2031.88|2031.25|2030.95|377
1709148300000|2024-02-28 19:25:00|2031.99|2031.69|2032.11|2031.81|2032.39|2032|2031.94|2031.57|400
1709148600000|2024-02-28 19:30:00|2032.09|2031.79|2031.7|2031.4|2032.13|2031.79|2031.62|2031.22|393
1709148900000|2024-02-28 19:35:00|2031.67|2031.37|2031.35|2031.05|2031.78|2031.48|2031.27|2030.97|333
1709149200000|2024-02-28 19:40:00|2031.34|2031.04|2031.9|2031.6|2032.08|2031.75|2031.3|2030.99|374
1709149500000|2024-02-28 19:45:00|2031.93|2031.63|2031.83|2031.53|2032.11|2031.81|2031.71|2031.41|268
1709149800000|2024-02-28 19:50:00|2031.81|2031.51|2032.19|2031.89|2032.21|2031.91|2031.61|2031.31|327
1709150100000|2024-02-28 19:55:00|2032.21|2031.91|2032.36|2032.06|2032.61|2032.27|2032.12|2031.82|358
1709150400000|2024-02-28 20:00:00|2032.46|2032.16|2033.4|2033.1|2033.8|2033.42|2032.31|2032.01|596
1709150700000|2024-02-28 20:05:00|2033.35|2033.05|2033.54|2033.24|2033.72|2033.42|2033.33|2032.97|384
1709151000000|2024-02-28 20:10:00|2033.53|2033.23|2033.85|2033.55|2033.96|2033.66|2033.49|2033.19|235
1709151300000|2024-02-28 20:15:00|2033.83|2033.53|2033.46|2033.16|2034.01|2033.67|2033.27|2032.95|368
1709151600000|2024-02-28 20:20:00|2033.47|2033.17|2033.67|2033.37|2033.77|2033.47|2033.36|2033.01|336
1709151900000|2024-02-28 20:25:00|2033.57|2033.27|2034.36|2034.06|2034.4|2034.1|2033.56|2033.26|285
1709152200000|2024-02-28 20:30:00|2034.35|2034.05|2033.76|2033.46|2034.44|2034.14|2033.68|2033.38|445
1709152500000|2024-02-28 20:35:00|2033.77|2033.47|2033.86|2033.56|2034.21|2033.83|2033.71|2033.35|422
1709152800000|2024-02-28 20:40:00|2033.87|2033.57|2033.83|2033.53|2033.97|2033.67|2033.72|2033.42|240
1709153100000|2024-02-28 20:45:00|2033.85|2033.55|2033.88|2033.58|2034.03|2033.73|2033.72|2033.42|290
1709153400000|2024-02-28 20:50:00|2033.85|2033.55|2034.36|2034.06|2034.37|2034.07|2033.77|2033.47|370
1709153700000|2024-02-28 20:55:00|2034.31|2034.01|2034.01|2033.71|2034.33|2034.03|2033.91|2033.61|323
1709154000000|2024-02-28 21:00:00|2034.02|2033.72|2033.88|2033.58|2034.13|2033.78|2033.82|2033.45|225
1709154300000|2024-02-28 21:05:00|2033.85|2033.55|2033.94|2033.64|2034.16|2033.81|2033.85|2033.46|178
1709154600000|2024-02-28 21:10:00|2033.93|2033.63|2033.78|2033.48|2034.01|2033.71|2033.68|2033.38|152
1709154900000|2024-02-28 21:15:00|2033.77|2033.47|2033.62|2033.32|2033.8|2033.5|2033.48|2033.13|106
1709155200000|2024-02-28 21:20:00|2033.53|2033.23|2033.7|2033.4|2033.85|2033.48|2033.26|2032.92|164
1709155500000|2024-02-28 21:25:00|2033.71|2033.41|2033.92|2033.42|2034.01|2033.62|2033.64|2033.34|144
1709155800000|2024-02-28 21:30:00|2033.93|2033.43|2034.25|2033.75|2034.25|2033.85|2033.75|2033.38|190
1709156100000|2024-02-28 21:35:00|2034.15|2033.85|2034.36|2034.06|2034.59|2034.19|2034.13|2033.77|152
1709156400000|2024-02-28 21:40:00|2034.35|2034.05|2035.05|2034.55|2035.21|2034.86|2034.34|2033.97|203
1709156700000|2024-02-28 21:45:00|2034.96|2034.66|2035.09|2034.79|2035.47|2035.17|2034.82|2034.43|282
1709157000000|2024-02-28 21:50:00|2035.18|2034.68|2035.21|2034.91|2035.36|2035.06|2035.02|2034.6|200
1709157300000|2024-02-28 21:55:00|2035.19|2034.89|2034.73|2034.23|2035.63|2035.23|2033.65|2033.35|298
1709161200000|2024-02-28 23:00:00|2035.52|2035.02|2035.63|2035.13|2035.94|2035.44|2034.73|2034.33|369
1709161500000|2024-02-28 23:05:00|2035.73|2035.23|2035.4|2034.9|2035.82|2035.32|2035.21|2034.71|229
1709161800000|2024-02-28 23:10:00|2035.45|2034.95|2035.21|2034.91|2035.45|2035.07|2035.17|2034.79|118
1709162100000|2024-02-28 23:15:00|2035.18|2034.88|2035.51|2035.01|2035.54|2035.19|2034.93|2034.58|138
1709162400000|2024-02-28 23:20:00|2035.52|2035.02|2035.07|2034.77|2035.6|2035.16|2035.07|2034.71|99
1709162700000|2024-02-28 23:25:00|2035.25|2034.75|2035.19|2034.89|2035.44|2035.04|2035.05|2034.65|125
1709163000000|2024-02-28 23:30:00|2035.17|2034.87|2035.16|2034.86|2035.34|2034.94|2035.06|2034.71|133
1709163300000|2024-02-28 23:35:00|2035.14|2034.84|2035.28|2034.78|2035.3|2034.9|2035.03|2034.66|104
1709163600000|2024-02-28 23:40:00|2035.27|2034.77|2035.51|2035.01|2035.53|2035.15|2035.14|2034.77|129
1709163900000|2024-02-28 23:45:00|2035.41|2035.11|2035.28|2034.78|2035.58|2035.16|2035.11|2034.71|171
1709164200000|2024-02-28 23:50:00|2035.27|2034.77|2035.06|2034.56|2035.28|2034.88|2034.88|2034.48|119
1709164500000|2024-02-28 23:55:00|2035.07|2034.57|2034.91|2034.61|2035.11|2034.72|2034.84|2034.46|130
1709164800000|2024-02-29 00:00:00|2034.92|2034.62|2035.03|2034.73|2035.43|2035.03|2034.77|2034.36|172
1709165100000|2024-02-29 00:05:00|2035.17|2034.67|2035.42|2034.92|2035.91|2035.5|2035.01|2034.67|237
1709165400000|2024-02-29 00:10:00|2035.43|2034.93|2035.5|2035.2|2035.69|2035.29|2035.2|2034.86|204
1709165700000|2024-02-29 00:15:00|2035.52|2035.22|2035.3|2035|2035.7|2035.3|2035.28|2034.93|169
1709166000000|2024-02-29 00:20:00|2035.44|2034.94|2035.33|2034.83|2035.64|2035.23|2035.23|2034.83|130
1709166300000|2024-02-29 00:25:00|2035.3|2035|2035.1|2034.6|2035.41|2035|2034.98|2034.6|141
1709166600000|2024-02-29 00:30:00|2034.97|2034.67|2034.71|2034.21|2035.1|2034.7|2034.56|2034.07|187
1709166900000|2024-02-29 00:35:00|2034.7|2034.2|2034.96|2034.46|2035.1|2034.77|2034.59|2034.14|190
1709167200000|2024-02-29 00:40:00|2034.87|2034.57|2034.98|2034.68|2035.24|2034.84|2034.69|2034.31|263
1709167500000|2024-02-29 00:45:00|2034.99|2034.69|2035.16|2034.86|2035.65|2035.25|2034.97|2034.65|290
1709167800000|2024-02-29 00:50:00|2035.14|2034.84|2034.73|2034.43|2035.25|2034.84|2034.46|2034.07|362
1709168100000|2024-02-29 00:55:00|2034.74|2034.44|2034.41|2034.11|2034.74|2034.44|2034.19|2033.8|248
1709168400000|2024-02-29 01:00:00|2034.5|2034|2035.17|2034.87|2035.32|2035|2034.4|2034|454
1709168700000|2024-02-29 01:05:00|2035.16|2034.86|2035.49|2034.99|2035.7|2035.2|2034.99|2034.68|324
1709169000000|2024-02-29 01:10:00|2035.48|2034.98|2035.16|2034.86|2035.7|2035.3|2035.09|2034.72|337
1709169300000|2024-02-29 01:15:00|2035.19|2034.89|2034.95|2034.65|2035.79|2035.38|2034.88|2034.58|376
1709169600000|2024-02-29 01:20:00|2034.96|2034.66|2034.58|2034.28|2035.09|2034.72|2034.53|2034.16|305
1709169900000|2024-02-29 01:25:00|2034.56|2034.26|2035.21|2034.71|2035.4|2034.98|2034.53|2034.16|417
1709170200000|2024-02-29 01:30:00|2035.15|2034.85|2035.54|2035.24|2035.66|2035.31|2034.84|2034.5|586
1709170500000|2024-02-29 01:35:00|2035.55|2035.25|2035.94|2035.64|2036.06|2035.73|2035.33|2035.01|548
1709170800000|2024-02-29 01:40:00|2035.93|2035.63|2036.45|2036.15|2036.81|2036.5|2035.93|2035.63|499
1709171100000|2024-02-29 01:45:00|2036.44|2036.14|2035.95|2035.65|2036.56|2036.17|2035.73|2035.4|421
1709171400000|2024-02-29 01:50:00|2035.96|2035.66|2036.62|2036.32|2036.92|2036.54|2035.7|2035.37|480
1709171700000|2024-02-29 01:55:00|2036.63|2036.33|2036.71|2036.41|2036.77|2036.44|2035.93|2035.54|432
1709172000000|2024-02-29 02:00:00|2036.67|2036.37|2036.42|2035.92|2036.87|2036.49|2036.11|2035.73|641
1709172300000|2024-02-29 02:05:00|2036.4|2035.9|2036.21|2035.91|2036.41|2036.09|2035.7|2035.38|521
1709172600000|2024-02-29 02:10:00|2036.19|2035.89|2036.47|2036.17|2036.76|2036.37|2035.99|2035.65|439
1709172900000|2024-02-29 02:15:00|2036.46|2036.16|2036.49|2036.19|2036.62|2036.27|2035.97|2035.58|427
1709173200000|2024-02-29 02:20:00|2036.52|2036.02|2037.25|2036.75|2037.3|2036.92|2036.35|2035.95|473
1709173500000|2024-02-29 02:25:00|2037.24|2036.74|2037|2036.7|2037.4|2037.02|2036.84|2036.44|400
1709173800000|2024-02-29 02:30:00|2036.92|2036.62|2036.74|2036.44|2037.06|2036.7|2036.33|2035.93|410
1709174100000|2024-02-29 02:35:00|2036.75|2036.45|2037.2|2036.9|2037.3|2036.9|2036.26|2035.86|512
1709174400000|2024-02-29 02:40:00|2037.21|2036.91|2036.62|2036.32|2037.31|2036.96|2036.56|2036.14|276
1709174700000|2024-02-29 02:45:00|2036.7|2036.2|2036.3|2035.8|2036.8|2036.4|2036.16|2035.8|341
1709175000000|2024-02-29 02:50:00|2036.21|2035.91|2036.82|2036.32|2036.9|2036.53|2036.12|2035.71|466
1709175300000|2024-02-29 02:55:00|2036.72|2036.42|2036.8|2036.5|2037.09|2036.79|2036.54|2036.2|516
1709175600000|2024-02-29 03:00:00|2036.81|2036.51|2036.72|2036.42|2036.87|2036.51|2036.45|2036.05|426
1709175900000|2024-02-29 03:05:00|2036.73|2036.43|2036.64|2036.34|2037.05|2036.68|2036.59|2036.19|262
1709176200000|2024-02-29 03:10:00|2036.68|2036.38|2036.28|2035.98|2036.88|2036.57|2036.24|2035.9|233
1709176500000|2024-02-29 03:15:00|2036.22|2035.92|2036.54|2036.24|2036.74|2036.35|2036.19|2035.82|297
1709176800000|2024-02-29 03:20:00|2036.52|2036.22|2036.16|2035.86|2036.6|2036.22|2035.88|2035.49|230
1709177100000|2024-02-29 03:25:00|2036.13|2035.83|2035.93|2035.63|2036.3|2035.94|2035.69|2035.39|336
1709177400000|2024-02-29 03:30:00|2035.92|2035.62|2035.81|2035.51|2036.01|2035.62|2035.43|2035.05|292
1709177700000|2024-02-29 03:35:00|2035.91|2035.41|2035.91|2035.41|2035.94|2035.58|2035.65|2035.26|250
1709178000000|2024-02-29 03:40:00|2035.92|2035.42|2035.88|2035.38|2036.07|2035.69|2035.66|2035.28|317
1709178300000|2024-02-29 03:45:00|2035.8|2035.5|2035.92|2035.62|2036.08|2035.75|2035.79|2035.39|325
1709178600000|2024-02-29 03:50:00|2035.88|2035.58|2036.56|2036.26|2036.67|2036.27|2035.88|2035.47|326
1709178900000|2024-02-29 03:55:00|2036.55|2036.25|2036.8|2036.5|2036.95|2036.55|2036.52|2036.15|248
1709179200000|2024-02-29 04:00:00|2036.84|2036.54|2036.33|2036.03|2036.94|2036.54|2036.26|2035.86|222
1709179500000|2024-02-29 04:05:00|2036.34|2036.04|2036.32|2036.02|2036.49|2036.13|2036.05|2035.74|270
1709179800000|2024-02-29 04:10:00|2036.34|2036.04|2036.06|2035.76|2036.45|2036.04|2036.02|2035.65|240
1709180100000|2024-02-29 04:15:00|2036.1|2035.8|2036.3|2036|2036.38|2036.04|2035.87|2035.47|210
1709180400000|2024-02-29 04:20:00|2036.28|2035.98|2036.58|2036.28|2036.75|2036.35|2036.16|2035.77|237
1709180700000|2024-02-29 04:25:00|2036.57|2036.27|2036.23|2035.93|2036.75|2036.35|2036.22|2035.81|247
1709181000000|2024-02-29 04:30:00|2036.22|2035.92|2036.24|2035.94|2036.35|2035.96|2035.91|2035.55|181
1709181300000|2024-02-29 04:35:00|2036.23|2035.93|2035.83|2035.53|2036.35|2035.95|2035.82|2035.45|169
1709181600000|2024-02-29 04:40:00|2035.82|2035.52|2035.67|2035.37|2035.95|2035.55|2035.59|2035.24|176
1709181900000|2024-02-29 04:45:00|2035.66|2035.36|2035.42|2035.12|2035.85|2035.46|2035.28|2034.89|247
1709182200000|2024-02-29 04:50:00|2035.41|2035.11|2035.44|2035.14|2035.56|2035.24|2035.34|2034.97|138
1709182500000|2024-02-29 04:55:00|2035.43|2035.13|2035.42|2035.12|2035.66|2035.34|2035.39|2035.01|114
1709182800000|2024-02-29 05:00:00|2035.59|2035.09|2035.95|2035.45|2036.11|2035.75|2035.49|2035.09|223
1709183100000|2024-02-29 05:05:00|2035.94|2035.44|2035.71|2035.41|2036.11|2035.71|2035.59|2035.21|179
1709183400000|2024-02-29 05:10:00|2035.7|2035.4|2035.22|2034.92|2035.74|2035.41|2035.01|2034.61|211
1709183700000|2024-02-29 05:15:00|2035.41|2034.91|2035.13|2034.63|2035.41|2035.01|2034.98|2034.6|200
1709184000000|2024-02-29 05:20:00|2035.02|2034.72|2035.45|2035.15|2035.55|2035.18|2034.87|2034.47|297
1709184300000|2024-02-29 05:25:00|2035.46|2035.16|2034.98|2034.68|2035.64|2035.25|2034.71|2034.39|387
1709184600000|2024-02-29 05:30:00|2035.01|2034.71|2035.21|2034.91|2035.4|2035.02|2034.61|2034.31|491
1709184900000|2024-02-29 05:35:00|2035.24|2034.94|2035.47|2035.17|2035.72|2035.38|2035.1|2034.77|361
1709185200000|2024-02-29 05:40:00|2035.44|2035.14|2035.75|2035.45|2035.81|2035.48|2035.28|2034.88|332
1709185500000|2024-02-29 05:45:00|2035.74|2035.44|2035.75|2035.45|2036.13|2035.75|2035.63|2035.26|246
1709185800000|2024-02-29 05:50:00|2035.86|2035.36|2036.17|2035.87|2036.25|2035.93|2035.67|2035.27|256
1709186100000|2024-02-29 05:55:00|2036.16|2035.86|2035.88|2035.58|2036.26|2035.89|2035.74|2035.35|252
1709186400000|2024-02-29 06:00:00|2035.87|2035.57|2035.95|2035.45|2036.06|2035.67|2035.74|2035.36|363
1709186700000|2024-02-29 06:05:00|2035.96|2035.46|2036.05|2035.75|2036.16|2035.77|2035.68|2035.37|263
1709187000000|2024-02-29 06:10:00|2036.06|2035.76|2035.94|2035.64|2036.26|2035.87|2035.8|2035.36|253
1709187300000|2024-02-29 06:15:00|2035.96|2035.66|2036.48|2036.18|2036.66|2036.28|2035.88|2035.47|316
1709187600000|2024-02-29 06:20:00|2036.49|2036.19|2036.42|2036.12|2036.79|2036.44|2036.17|2035.85|393
1709187900000|2024-02-29 06:25:00|2036.44|2036.14|2036.64|2036.34|2036.79|2036.41|2036.24|2035.84|400
1709188200000|2024-02-29 06:30:00|2036.65|2036.35|2036.73|2036.43|2036.91|2036.61|2036.45|2036.11|392
1709188500000|2024-02-29 06:35:00|2036.72|2036.42|2037.09|2036.79|2037.31|2036.92|2036.66|2036.3|477
1709188800000|2024-02-29 06:40:00|2037.03|2036.73|2036.87|2036.57|2037.18|2036.8|2036.64|2036.26|334
1709189100000|2024-02-29 06:45:00|2036.9|2036.4|2037.08|2036.78|2037.1|2036.78|2036.76|2036.4|311
1709189400000|2024-02-29 06:50:00|2037.16|2036.66|2037.19|2036.89|2037.34|2036.95|2036.99|2036.66|234
1709189700000|2024-02-29 06:55:00|2037.17|2036.87|2037.08|2036.78|2037.3|2036.92|2036.87|2036.5|400
1709190000000|2024-02-29 07:00:00|2037.09|2036.79|2037.29|2036.99|2037.5|2037.1|2036.67|2036.3|439
1709190300000|2024-02-29 07:05:00|2037.3|2037|2037.37|2037.07|2037.77|2037.47|2037.17|2036.8|382
1709190600000|2024-02-29 07:10:00|2037.35|2037.05|2037.1|2036.6|2037.67|2037.27|2036.93|2036.59|417
1709190900000|2024-02-29 07:15:00|2037.12|2036.62|2036.88|2036.58|2037.27|2036.9|2036.75|2036.35|363
1709191200000|2024-02-29 07:20:00|2036.9|2036.6|2036.8|2036.5|2037.3|2036.93|2036.7|2036.35|355
1709191500000|2024-02-29 07:25:00|2036.79|2036.49|2036.74|2036.44|2036.95|2036.57|2036.18|2035.84|417
1709191800000|2024-02-29 07:30:00|2036.77|2036.47|2037.41|2037.11|2037.57|2037.21|2036.7|2036.26|501
1709192100000|2024-02-29 07:35:00|2037.39|2037.09|2037.68|2037.38|2038.05|2037.67|2037.19|2036.86|502
1709192400000|2024-02-29 07:40:00|2037.67|2037.37|2037.67|2037.37|2038.09|2037.74|2037.54|2037.21|425
1709192700000|2024-02-29 07:45:00|2037.58|2037.28|2037|2036.7|2038.09|2037.74|2036.95|2036.57|528
1709193000000|2024-02-29 07:50:00|2036.97|2036.67|2037.3|2037|2037.58|2037.2|2036.58|2036.24|467
1709193300000|2024-02-29 07:55:00|2037.26|2036.96|2037.53|2037.23|2037.57|2037.27|2036.93|2036.61|347
1709193600000|2024-02-29 08:00:00|2037.44|2037.14|2036.97|2036.47|2037.63|2037.26|2036.81|2036.43|732
1709193900000|2024-02-29 08:05:00|2036.96|2036.46|2036.26|2035.96|2036.96|2036.64|2036.06|2035.68|566
1709194200000|2024-02-29 08:10:00|2036.24|2035.94|2035.92|2035.62|2036.4|2036.03|2035.71|2035.35|592
1709194500000|2024-02-29 08:15:00|2035.95|2035.65|2036.5|2036|2036.89|2036.49|2035.86|2035.51|499
1709194800000|2024-02-29 08:20:00|2036.41|2036.11|2037.09|2036.79|2037.2|2036.8|2036.28|2035.9|343
1709195100000|2024-02-29 08:25:00|2037.08|2036.78|2037.11|2036.81|2037.51|2037.19|2036.61|2036.31|356
1709195400000|2024-02-29 08:30:00|2037.09|2036.79|2036.52|2036.22|2037.22|2036.87|2036.39|2036.02|373
1709195700000|2024-02-29 08:35:00|2036.54|2036.24|2036.41|2036.11|2036.93|2036.58|2036.12|2035.73|381
1709196000000|2024-02-29 08:40:00|2036.42|2036.12|2036.61|2036.31|2036.85|2036.51|2036.29|2035.92|283
1709196300000|2024-02-29 08:45:00|2036.62|2036.32|2036.3|2036|2036.75|2036.41|2036.11|2035.75|339
1709196600000|2024-02-29 08:50:00|2036.31|2036.01|2036.91|2036.61|2037.35|2036.96|2036.23|2035.83|322
1709196900000|2024-02-29 08:55:00|2036.94|2036.64|2037.43|2037.13|2037.76|2037.4|2036.8|2036.43|547
1709197200000|2024-02-29 09:00:00|2037.46|2037.16|2037.2|2036.9|2037.75|2037.36|2036.79|2036.43|713
1709197500000|2024-02-29 09:05:00|2037.19|2036.89|2036.78|2036.48|2037.33|2036.94|2036.54|2036.23|537
1709197800000|2024-02-29 09:10:00|2036.79|2036.49|2036.53|2036.23|2037.08|2036.74|2036.41|2036.03|441
1709198100000|2024-02-29 09:15:00|2036.52|2036.22|2035.71|2035.41|2036.68|2036.34|2035.55|2035.15|520
1709198400000|2024-02-29 09:20:00|2035.7|2035.4|2035.69|2035.39|2035.84|2035.5|2035.33|2034.96|417
1709198700000|2024-02-29 09:25:00|2035.72|2035.42|2035.91|2035.61|2036.35|2035.98|2035.54|2035.24|434
1709199000000|2024-02-29 09:30:00|2035.92|2035.62|2035.69|2035.39|2036.34|2035.97|2035.64|2035.26|483
1709199300000|2024-02-29 09:35:00|2035.7|2035.4|2035.29|2034.99|2035.87|2035.57|2035.06|2034.76|362
1709199600000|2024-02-29 09:40:00|2035.28|2034.98|2035.53|2035.03|2035.58|2035.25|2035.06|2034.7|381
1709199900000|2024-02-29 09:45:00|2035.48|2035.18|2034.77|2034.47|2035.5|2035.2|2034.24|2033.85|468
1709200200000|2024-02-29 09:50:00|2034.76|2034.46|2035.08|2034.78|2035.09|2034.79|2034.28|2033.9|431
1709200500000|2024-02-29 09:55:00|2034.99|2034.69|2034.8|2034.5|2035.33|2034.99|2034.68|2034.31|473
1709200800000|2024-02-29 10:00:00|2034.79|2034.49|2034.85|2034.55|2035.01|2034.65|2034.29|2033.91|494
1709201100000|2024-02-29 10:05:00|2034.94|2034.44|2034.74|2034.44|2035.06|2034.72|2034.64|2034.26|375
1709201400000|2024-02-29 10:10:00|2034.77|2034.47|2034.3|2034|2034.81|2034.48|2034.15|2033.76|431
1709201700000|2024-02-29 10:15:00|2034.32|2034.02|2034.09|2033.79|2034.36|2034.06|2033.44|2033.06|392
1709202000000|2024-02-29 10:20:00|2034.08|2033.78|2033.28|2032.98|2034.18|2033.8|2033.26|2032.94|332
1709202300000|2024-02-29 10:25:00|2033.27|2032.97|2032.77|2032.47|2033.36|2033|2032.72|2032.42|480
1709202600000|2024-02-29 10:30:00|2032.76|2032.46|2032.8|2032.5|2033.24|2032.94|2032.55|2032.25|480
1709202900000|2024-02-29 10:35:00|2032.9|2032.4|2031.95|2031.65|2032.9|2032.52|2031.78|2031.39|574
1709203200000|2024-02-29 10:40:00|2032.09|2031.59|2031.92|2031.42|2032.23|2031.88|2031.51|2031.12|535
1709203500000|2024-02-29 10:45:00|2031.78|2031.48|2031.45|2031.15|2031.85|2031.49|2030.86|2030.52|609
1709203800000|2024-02-29 10:50:00|2031.46|2031.16|2031.25|2030.75|2031.48|2031.18|2030.7|2030.35|471
1709204100000|2024-02-29 10:55:00|2031.24|2030.74|2030.99|2030.69|2031.25|2030.89|2030.75|2030.34|485
1709204400000|2024-02-29 11:00:00|2031|2030.7|2030.71|2030.41|2031.17|2030.84|2030.42|2030.09|461
1709204700000|2024-02-29 11:05:00|2030.7|2030.4|2031.6|2031.3|2031.62|2031.32|2030.47|2030.16|443
1709205000000|2024-02-29 11:10:00|2031.59|2031.29|2031.41|2031.11|2031.77|2031.4|2031.26|2030.87|396
1709205300000|2024-02-29 11:15:00|2031.4|2031.1|2031.12|2030.82|2031.5|2031.16|2031.09|2030.75|296
1709205600000|2024-02-29 11:20:00|2031.13|2030.83|2031.42|2031.12|2031.5|2031.12|2030.97|2030.67|272
1709205900000|2024-02-29 11:25:00|2031.41|2031.11|2031.21|2030.91|2032.06|2031.73|2031.1|2030.7|583
1709206200000|2024-02-29 11:30:00|2031.18|2030.88|2031|2030.5|2031.39|2030.99|2030.08|2029.7|507
1709206500000|2024-02-29 11:35:00|2030.9|2030.6|2030.74|2030.44|2031.44|2031.14|2030.61|2030.23|390
1709206800000|2024-02-29 11:40:00|2030.83|2030.33|2030.05|2029.75|2030.87|2030.53|2029.81|2029.41|351
1709207100000|2024-02-29 11:45:00|2030.07|2029.77|2029.8|2029.5|2030.26|2029.9|2029.04|2028.7|539
1709207400000|2024-02-29 11:50:00|2029.81|2029.51|2030.22|2029.92|2030.25|2029.92|2029.69|2029.31|367
1709207700000|2024-02-29 11:55:00|2030.34|2029.84|2030.51|2030.21|2030.56|2030.26|2030|2029.63|442
1709208000000|2024-02-29 12:00:00|2030.53|2030.23|2030.25|2029.95|2030.65|2030.31|2029.87|2029.55|444
1709208300000|2024-02-29 12:05:00|2030.24|2029.94|2029.65|2029.35|2030.35|2029.97|2029.57|2029.2|430
1709208600000|2024-02-29 12:10:00|2029.63|2029.33|2029.41|2029.11|2029.8|2029.4|2029.22|2028.82|348
1709208900000|2024-02-29 12:15:00|2029.39|2029.09|2029.25|2028.95|2029.8|2029.5|2029.21|2028.85|356
1709209200000|2024-02-29 12:20:00|2029.24|2028.94|2028.99|2028.49|2029.31|2028.96|2028.3|2027.91|636
1709209500000|2024-02-29 12:25:00|2028.88|2028.58|2028.92|2028.62|2029.5|2029.16|2028.79|2028.4|405
1709209800000|2024-02-29 12:30:00|2028.94|2028.64|2029.22|2028.92|2029.37|2028.98|2028.71|2028.36|415
1709210100000|2024-02-29 12:35:00|2029.24|2028.94|2029.93|2029.63|2030.05|2029.74|2029.24|2028.94|405
1709210400000|2024-02-29 12:40:00|2029.98|2029.48|2030.49|2030.19|2030.76|2030.4|2029.84|2029.47|372
1709210700000|2024-02-29 12:45:00|2030.47|2030.17|2030.29|2029.99|2030.52|2030.19|2029.96|2029.61|380
1709211000000|2024-02-29 12:50:00|2030.3|2030|2030.4|2030.1|2030.78|2030.48|2030.15|2029.85|392
1709211300000|2024-02-29 12:55:00|2030.46|2030.16|2030.56|2030.06|2030.91|2030.56|2030.08|2029.77|411
1709211600000|2024-02-29 13:00:00|2030.57|2030.07|2030.78|2030.48|2031.84|2031.47|2030.53|2030.03|1070
1709211900000|2024-02-29 13:05:00|2030.79|2030.49|2030.94|2030.64|2031.54|2031.24|2030.5|2030.15|787
1709212200000|2024-02-29 13:10:00|2030.95|2030.65|2031.49|2030.99|2031.7|2031.28|2030.75|2030.36|630
1709212500000|2024-02-29 13:15:00|2031.35|2031.05|2032.18|2031.88|2032.25|2031.88|2031.34|2031.04|600
1709212800000|2024-02-29 13:20:00|2032.2|2031.9|2033.31|2033.01|2033.51|2033.13|2032.16|2031.86|740
1709213100000|2024-02-29 13:25:00|2033.32|2033.02|2032.48|2031.98|2033.95|2033.56|2032.15|2031.65|803
1709213400000|2024-02-29 13:30:00|2032.53|2032.03|2038.03|2037.73|2040.08|2039.75|2031.66|2030.64|2010
1709213700000|2024-02-29 13:35:00|2038|2037.7|2041.26|2040.76|2043.5|2043.2|2038|2037.62|1827
1709214000000|2024-02-29 13:40:00|2041.16|2040.86|2044.18|2043.68|2044.28|2043.98|2041.09|2040.79|1525
1709214300000|2024-02-29 13:45:00|2044.17|2043.87|2046.63|2046.33|2047.13|2046.83|2044.17|2043.87|1516
1709214600000|2024-02-29 13:50:00|2046.62|2046.32|2048.37|2048.07|2048.82|2048.52|2045.01|2044.69|1426
1709214900000|2024-02-29 13:55:00|2048.4|2048.1|2047.88|2047.58|2048.97|2048.67|2047.62|2047.32|1211
1709215200000|2024-02-29 14:00:00|2047.89|2047.59|2047.94|2047.64|2049.3|2049|2046.89|2046.47|1144
1709215500000|2024-02-29 14:05:00|2047.91|2047.61|2049.34|2049.04|2049.67|2049.27|2046.83|2046.45|1279
1709215800000|2024-02-29 14:10:00|2049.32|2049.02|2049.87|2049.57|2050.51|2050.21|2049.21|2048.91|948
1709216100000|2024-02-29 14:15:00|2049.86|2049.56|2048.28|2047.98|2049.86|2049.56|2048.16|2047.84|898
1709216400000|2024-02-29 14:20:00|2048.3|2048|2048.37|2048.07|2048.79|2048.47|2047.91|2047.61|788
1709216700000|2024-02-29 14:25:00|2048.42|2048.12|2048.23|2047.93|2049.2|2048.87|2048.11|2047.8|713
1709217000000|2024-02-29 14:30:00|2048.24|2047.94|2047.46|2047.16|2049.15|2048.78|2047.36|2047.02|1068
1709217300000|2024-02-29 14:35:00|2047.36|2047.06|2046.75|2046.45|2047.79|2047.4|2046.09|2045.79|1135
1709217600000|2024-02-29 14:40:00|2046.76|2046.46|2050.02|2049.72|2050.3|2049.92|2046.51|2046.19|1116
1709217900000|2024-02-29 14:45:00|2050.15|2049.85|2049.28|2048.98|2050.6|2050.19|2049.1|2048.74|1185
1709218200000|2024-02-29 14:50:00|2049.32|2049.02|2047.6|2047.3|2049.79|2049.49|2047.47|2047.17|980
1709218500000|2024-02-29 14:55:00|2047.62|2047.32|2048.14|2047.64|2048.14|2047.78|2046.96|2046.61|994
1709218800000|2024-02-29 15:00:00|2048.45|2047.95|2050.08|2049.78|2050.24|2049.94|2048.32|2047.95|1169
1709219100000|2024-02-29 15:05:00|2050.22|2049.92|2049.19|2048.69|2051.01|2050.64|2048.54|2048.21|1024
1709219400000|2024-02-29 15:10:00|2049.21|2048.71|2048.58|2048.28|2049.5|2049.12|2047.27|2046.97|1081
1709219700000|2024-02-29 15:15:00|2048.68|2048.38|2048.32|2048.02|2049.41|2049.11|2048.07|2047.77|968
1709220000000|2024-02-29 15:20:00|2048.33|2048.03|2047.79|2047.49|2048.94|2048.58|2047.35|2046.93|893
1709220300000|2024-02-29 15:25:00|2047.8|2047.5|2048.96|2048.66|2049.36|2049|2046.59|2046.29|759
1709220600000|2024-02-29 15:30:00|2048.99|2048.69|2049.37|2049.07|2050.01|2049.71|2048.56|2048.23|792
1709220900000|2024-02-29 15:35:00|2049.36|2049.06|2049.45|2049.15|2050.2|2049.88|2048.82|2048.52|818
1709221200000|2024-02-29 15:40:00|2049.48|2049.18|2047.61|2047.31|2049.65|2049.25|2047.56|2047.26|756
1709221500000|2024-02-29 15:45:00|2047.58|2047.28|2048.94|2048.64|2049.19|2048.81|2047.28|2046.88|871
1709221800000|2024-02-29 15:50:00|2048.97|2048.67|2048.22|2047.92|2049.24|2048.87|2047.91|2047.57|881
1709222100000|2024-02-29 15:55:00|2048.15|2047.85|2048.33|2048.03|2048.81|2048.51|2047.22|2046.92|1040
1709222400000|2024-02-29 16:00:00|2048.41|2048.11|2047.09|2046.79|2048.58|2048.28|2046.56|2046.26|1159
1709222700000|2024-02-29 16:05:00|2047.08|2046.78|2047.13|2046.83|2047.58|2047.18|2046.42|2046.07|778
1709223000000|2024-02-29 16:10:00|2047.14|2046.84|2045.9|2045.6|2047.4|2047.04|2045.52|2045.21|680
1709223300000|2024-02-29 16:15:00|2045.88|2045.58|2045.89|2045.59|2046.7|2046.33|2045.5|2045.09|819
1709223600000|2024-02-29 16:20:00|2045.83|2045.53|2045.72|2045.42|2046.36|2045.97|2044.7|2044.3|740
1709223900000|2024-02-29 16:25:00|2045.71|2045.41|2044.98|2044.68|2046.55|2046.25|2044.98|2044.68|718
1709224200000|2024-02-29 16:30:00|2044.97|2044.67|2045.08|2044.78|2045.81|2045.4|2043.94|2043.64|945
1709224500000|2024-02-29 16:35:00|2045.18|2044.88|2045.29|2044.99|2045.83|2045.46|2044.82|2044.52|695
1709224800000|2024-02-29 16:40:00|2045.28|2044.98|2045.59|2045.29|2046.1|2045.75|2044.9|2044.5|685
1709225100000|2024-02-29 16:45:00|2045.6|2045.3|2046.27|2045.97|2046.5|2046.19|2045.37|2044.97|545
1709225400000|2024-02-29 16:50:00|2046.26|2045.96|2045.77|2045.47|2046.73|2046.4|2045.77|2045.38|479
1709225700000|2024-02-29 16:55:00|2045.78|2045.48|2045.2|2044.9|2046.17|2045.87|2045.09|2044.79|525
1709226000000|2024-02-29 17:00:00|2045.16|2044.86|2045.51|2045.21|2045.8|2045.4|2044.98|2044.68|572
1709226300000|2024-02-29 17:05:00|2045.49|2045.19|2045.32|2045.02|2045.61|2045.31|2044.99|2044.69|378
1709226600000|2024-02-29 17:10:00|2045.33|2045.03|2045.58|2045.28|2045.67|2045.3|2044.47|2044.17|491
1709226900000|2024-02-29 17:15:00|2045.59|2045.29|2045.04|2044.74|2046.23|2045.93|2045.04|2044.64|510
1709227200000|2024-02-29 17:20:00|2045.06|2044.76|2045.34|2045.04|2045.64|2045.21|2045.06|2044.74|344
1709227500000|2024-02-29 17:25:00|2045.35|2045.05|2044.67|2044.37|2045.7|2045.34|2044.42|2044.1|456
1709227800000|2024-02-29 17:30:00|2044.65|2044.35|2044.16|2043.86|2044.68|2044.38|2043.5|2043.2|469
1709228100000|2024-02-29 17:35:00|2044.15|2043.85|2044.65|2044.35|2044.89|2044.52|2044.03|2043.65|347
1709228400000|2024-02-29 17:40:00|2044.75|2044.25|2044.4|2044.1|2045.31|2044.91|2044.36|2043.99|498
1709228700000|2024-02-29 17:45:00|2044.39|2044.09|2044.12|2043.82|2044.91|2044.51|2044.07|2043.75|443
1709229000000|2024-02-29 17:50:00|2044.24|2043.74|2045.65|2045.35|2046.07|2045.69|2043.97|2043.6|524
1709229300000|2024-02-29 17:55:00|2045.62|2045.32|2045.9|2045.6|2046.05|2045.75|2045.24|2044.94|476
1709229600000|2024-02-29 18:00:00|2045.91|2045.61|2046.32|2046.02|2046.46|2046.12|2045.33|2044.97|613
1709229900000|2024-02-29 18:05:00|2046.3|2046|2046.24|2045.94|2046.54|2046.17|2045.83|2045.43|561
1709230200000|2024-02-29 18:10:00|2046.27|2045.97|2046.76|2046.46|2047.04|2046.73|2045.99|2045.65|495
1709230500000|2024-02-29 18:15:00|2046.77|2046.47|2045.77|2045.47|2046.91|2046.51|2045.63|2045.25|436
1709230800000|2024-02-29 18:20:00|2045.75|2045.45|2045.95|2045.65|2046.44|2046.14|2045.61|2045.28|537
1709231100000|2024-02-29 18:25:00|2045.99|2045.69|2046.07|2045.77|2046.85|2046.47|2045.87|2045.55|558
1709231400000|2024-02-29 18:30:00|2046.05|2045.75|2046.45|2046.15|2046.57|2046.27|2045.26|2044.93|494
1709231700000|2024-02-29 18:35:00|2046.37|2046.07|2045.83|2045.53|2046.52|2046.11|2045.52|2045.22|384
1709232000000|2024-02-29 18:40:00|2045.82|2045.52|2045.62|2045.32|2045.95|2045.65|2045.25|2044.95|360
1709232300000|2024-02-29 18:45:00|2045.63|2045.33|2045.62|2045.32|2045.86|2045.54|2045.24|2044.94|364
1709232600000|2024-02-29 18:50:00|2045.63|2045.33|2046.48|2046.18|2046.5|2046.2|2045.58|2045.25|396
1709232900000|2024-02-29 18:55:00|2046.49|2046.19|2046.47|2046.17|2046.81|2046.51|2046.29|2045.91|425
1709233200000|2024-02-29 19:00:00|2046.48|2046.18|2046.85|2046.55|2047.1|2046.77|2046.44|2046.14|474
1709233500000|2024-02-29 19:05:00|2046.86|2046.56|2046.85|2046.55|2047|2046.66|2046.38|2045.99|402
1709233800000|2024-02-29 19:10:00|2046.83|2046.53|2046.21|2045.91|2046.93|2046.63|2046.07|2045.77|403
1709234100000|2024-02-29 19:15:00|2046.2|2045.9|2046.17|2045.87|2046.56|2046.19|2046.13|2045.74|402
1709234400000|2024-02-29 19:20:00|2046.19|2045.89|2046.46|2046.16|2046.51|2046.21|2045.99|2045.69|369
1709234700000|2024-02-29 19:25:00|2046.44|2046.14|2046.62|2046.32|2046.76|2046.46|2046.34|2046.04|430
1709235000000|2024-02-29 19:30:00|2046.64|2046.34|2046.87|2046.57|2047.04|2046.74|2046.41|2046.11|436
1709235300000|2024-02-29 19:35:00|2046.86|2046.56|2046.54|2046.24|2046.97|2046.65|2046.36|2046.06|420
1709235600000|2024-02-29 19:40:00|2046.56|2046.26|2044.92|2044.62|2046.73|2046.43|2044.89|2044.59|514
1709235900000|2024-02-29 19:45:00|2044.93|2044.63|2045.22|2044.92|2045.67|2045.37|2044.84|2044.51|465
1709236200000|2024-02-29 19:50:00|2045.3|2045|2044.71|2044.41|2045.34|2045|2044.59|2044.23|365
1709236500000|2024-02-29 19:55:00|2044.7|2044.4|2044.66|2044.36|2044.9|2044.6|2044.19|2043.89|472
1709236800000|2024-02-29 20:00:00|2044.61|2044.31|2045.27|2044.97|2045.64|2045.34|2044.59|2044.29|533
1709237100000|2024-02-29 20:05:00|2045.26|2044.96|2045.22|2044.92|2045.46|2045.09|2045.03|2044.73|352
1709237400000|2024-02-29 20:10:00|2045.23|2044.93|2045.04|2044.74|2045.29|2044.99|2044.94|2044.64|301
1709237700000|2024-02-29 20:15:00|2045.05|2044.75|2045.55|2045.25|2045.57|2045.27|2044.98|2044.68|326
1709238000000|2024-02-29 20:20:00|2045.54|2045.24|2045.55|2045.25|2045.68|2045.38|2045.33|2045.03|278
1709238300000|2024-02-29 20:25:00|2045.54|2045.24|2044.66|2044.36|2045.55|2045.25|2044.65|2044.35|216
1709238600000|2024-02-29 20:30:00|2044.68|2044.38|2044.38|2044.08|2044.68|2044.38|2044.17|2043.87|196
1709238900000|2024-02-29 20:35:00|2044.36|2044.06|2044.62|2044.32|2044.81|2044.51|2044.36|2044.06|407
1709239200000|2024-02-29 20:40:00|2044.63|2044.33|2044.26|2043.96|2044.64|2044.34|2044.23|2043.93|419
1709239500000|2024-02-29 20:45:00|2044.24|2043.94|2044.4|2044.1|2044.44|2044.14|2044.24|2043.94|258
1709239800000|2024-02-29 20:50:00|2044.34|2044.04|2044.29|2043.99|2044.42|2044.12|2043.94|2043.64|371
1709240100000|2024-02-29 20:55:00|2044.3|2044|2044.21|2043.91|2044.47|2044.17|2043.99|2043.69|679
1709240400000|2024-02-29 21:00:00|2044.27|2043.97|2043.86|2043.56|2044.41|2044.11|2043.62|2043.31|585
1709240700000|2024-02-29 21:05:00|2043.87|2043.57|2043.64|2043.34|2043.88|2043.58|2043.43|2043.13|341
1709241000000|2024-02-29 21:10:00|2043.65|2043.35|2043.85|2043.55|2043.86|2043.56|2043.53|2043.23|174
1709241300000|2024-02-29 21:15:00|2043.84|2043.54|2043.58|2043.28|2043.84|2043.54|2043.54|2043.24|129
1709241600000|2024-02-29 21:20:00|2043.59|2043.29|2043.99|2043.69|2044|2043.7|2043.59|2043.29|175
1709241900000|2024-02-29 21:25:00|2044|2043.7|2043.85|2043.55|2044.01|2043.71|2043.8|2043.46|116
1709242200000|2024-02-29 21:30:00|2043.84|2043.54|2043.64|2043.34|2043.86|2043.56|2043.62|2043.23|96
1709242500000|2024-02-29 21:35:00|2043.66|2043.36|2043.44|2043.14|2043.66|2043.36|2043.32|2042.94|184
1709242800000|2024-02-29 21:40:00|2043.45|2043.15|2043.35|2043.05|2043.55|2043.15|2043.07|2042.7|120
1709243100000|2024-02-29 21:45:00|2043.36|2043.06|2043.68|2043.38|2043.8|2043.44|2043.26|2042.96|151
1709243400000|2024-02-29 21:50:00|2043.8|2043.3|2044.04|2043.74|2044.19|2043.78|2043.57|2043.27|85
1709243700000|2024-02-29 21:55:00|2044.02|2043.72|2044.45|2043.95|2044.58|2044.17|2043.75|2043.39|183
1709247600000|2024-02-29 23:00:00|2044.39|2043.89|2044.15|2043.65|2044.52|2044.02|2043.86|2043.36|202
1709247900000|2024-02-29 23:05:00|2044.06|2043.56|2043.8|2043.3|2044.18|2043.68|2043.46|2042.96|291
1709248200000|2024-02-29 23:10:00|2043.74|2043.44|2043.71|2043.41|2044.06|2043.71|2043.59|2043.23|121
1709248500000|2024-02-29 23:15:00|2043.7|2043.4|2043.43|2043.13|2043.78|2043.43|2043.42|2042.99|62
1709248800000|2024-02-29 23:20:00|2043.61|2043.11|2043.51|2043.21|2043.79|2043.38|2043.18|2042.85|195
1709249100000|2024-02-29 23:25:00|2043.67|2043.17|2043.76|2043.46|2044.14|2043.64|2043.54|2043.17|156
1709249400000|2024-02-29 23:30:00|2043.66|2043.36|2043.73|2043.23|2043.86|2043.46|2043.5|2043.13|175
1709249700000|2024-02-29 23:35:00|2043.74|2043.24|2043.99|2043.69|2044.07|2043.69|2043.55|2043.15|182
1709250000000|2024-02-29 23:40:00|2044|2043.7|2043.74|2043.44|2044.17|2043.77|2043.6|2043.2|156
1709250300000|2024-02-29 23:45:00|2043.63|2043.33|2043.97|2043.67|2044.12|2043.8|2043.54|2043.1|209
1709250600000|2024-02-29 23:50:00|2043.96|2043.66|2044.05|2043.75|2044.18|2043.86|2043.93|2043.58|144
1709250900000|2024-02-29 23:55:00|2044.03|2043.73|2044.59|2044.09|2044.61|2044.24|2044.03|2043.58|279
1709251200000|2024-03-01 00:00:00|2044.44|2044.14|2043.07|2042.77|2044.62|2044.22|2043.07|2042.7|583
1709251500000|2024-03-01 00:05:00|2043.19|2042.69|2043.7|2043.4|2043.99|2043.59|2043.15|2042.69|230
1709251800000|2024-03-01 00:10:00|2043.8|2043.3|2044.19|2043.69|2044.24|2043.85|2043.65|2043.3|199
1709252100000|2024-03-01 00:15:00|2044.17|2043.67|2044.02|2043.52|2044.35|2043.95|2043.71|2043.31|296
1709252400000|2024-03-01 00:20:00|2043.96|2043.46|2043.58|2043.28|2044.03|2043.69|2043.56|2043.21|268
1709252700000|2024-03-01 00:25:00|2043.76|2043.26|2043.83|2043.33|2043.96|2043.54|2043.62|2043.21|183
1709253000000|2024-03-01 00:30:00|2043.81|2043.31|2043.51|2043.21|2043.83|2043.43|2043.29|2042.94|236
1709253300000|2024-03-01 00:35:00|2043.47|2043.17|2043.3|2042.8|2043.61|2043.22|2043.02|2042.71|234
1709253600000|2024-03-01 00:40:00|2043.21|2042.91|2043.74|2043.24|2043.75|2043.37|2043.13|2042.73|300
1709253900000|2024-03-01 00:45:00|2043.75|2043.25|2043.72|2043.42|2043.87|2043.44|2043.43|2043.04|297
1709254200000|2024-03-01 00:50:00|2043.84|2043.34|2043.85|2043.55|2044.14|2043.77|2043.62|2043.23|330
1709254500000|2024-03-01 00:55:00|2043.86|2043.56|2044.08|2043.58|2044.36|2044|2043.81|2043.43|377
1709254800000|2024-03-01 01:00:00|2044.07|2043.57|2043.68|2043.38|2044.41|2044.11|2043.5|2043.2|601
1709255100000|2024-03-01 01:05:00|2043.67|2043.37|2043.86|2043.36|2043.91|2043.51|2043.26|2042.9|453
1709255400000|2024-03-01 01:10:00|2043.87|2043.37|2044.1|2043.6|2044.1|2043.78|2043.68|2043.28|216
1709255700000|2024-03-01 01:15:00|2044|2043.7|2044.25|2043.75|2044.25|2043.88|2043.93|2043.55|207
1709256000000|2024-03-01 01:20:00|2044.16|2043.86|2044.01|2043.71|2044.4|2044.06|2043.83|2043.45|256
1709256300000|2024-03-01 01:25:00|2044.04|2043.74|2044.35|2043.85|2044.42|2044.04|2043.85|2043.45|281
1709256600000|2024-03-01 01:30:00|2044.21|2043.91|2044.37|2043.87|2044.65|2044.25|2044.16|2043.78|423
1709256900000|2024-03-01 01:35:00|2044.31|2044.01|2044.65|2044.15|2044.97|2044.64|2044.22|2043.85|303
1709257200000|2024-03-01 01:40:00|2044.56|2044.26|2044.57|2044.07|2044.85|2044.47|2044.33|2043.93|362
1709257500000|2024-03-01 01:45:00|2044.47|2044.17|2044.49|2043.99|2044.73|2044.36|2044.34|2043.94|314
1709257800000|2024-03-01 01:50:00|2044.46|2043.96|2044.25|2043.95|2044.56|2044.17|2044.12|2043.74|266
1709258100000|2024-03-01 01:55:00|2044.24|2043.94|2044.53|2044.23|2044.69|2044.34|2044.2|2043.8|300
1709258400000|2024-03-01 02:00:00|2044.62|2044.12|2044.51|2044.21|2044.78|2044.41|2044.4|2044.01|284
1709258700000|2024-03-01 02:05:00|2044.61|2044.11|2044.71|2044.41|2044.81|2044.41|2044.3|2043.91|229
1709259000000|2024-03-01 02:10:00|2044.81|2044.31|2045.3|2045|2045.51|2045.1|2044.6|2044.21|196
1709259300000|2024-03-01 02:15:00|2045.4|2044.9|2045.09|2044.79|2045.43|2045.03|2044.88|2044.49|182
1709259600000|2024-03-01 02:20:00|2045.08|2044.78|2045.3|2044.8|2045.4|2045.01|2044.98|2044.58|164
1709259900000|2024-03-01 02:25:00|2045.19|2044.89|2045.23|2044.93|2045.37|2044.99|2045.09|2044.69|137
1709260200000|2024-03-01 02:30:00|2045.24|2044.94|2045.7|2045.4|2045.81|2045.43|2045.2|2044.81|194
1709260500000|2024-03-01 02:35:00|2045.69|2045.39|2045.96|2045.66|2046.05|2045.69|2045.59|2045.22|306
1709260800000|2024-03-01 02:40:00|2045.92|2045.62|2045.93|2045.63|2046.21|2045.81|2045.82|2045.46|210
1709261100000|2024-03-01 02:45:00|2045.94|2045.64|2045.73|2045.43|2046.05|2045.67|2045.29|2044.98|467
1709261400000|2024-03-01 02:50:00|2045.83|2045.33|2045.55|2045.25|2045.91|2045.56|2045.39|2045.07|342
1709261700000|2024-03-01 02:55:00|2045.65|2045.15|2045.65|2045.35|2045.88|2045.49|2045.46|2045.06|250
1709262000000|2024-03-01 03:00:00|2045.74|2045.24|2045.84|2045.54|2046.13|2045.72|2045.53|2045.13|321
1709262300000|2024-03-01 03:05:00|2045.85|2045.55|2046|2045.7|2046.4|2046.04|2045.85|2045.45|296
1709262600000|2024-03-01 03:10:00|2046.1|2045.6|2046.29|2045.99|2046.51|2046.11|2045.85|2045.45|237
1709262900000|2024-03-01 03:15:00|2046.3|2046|2046.43|2046.13|2046.65|2046.28|2046.25|2045.86|233
1709263200000|2024-03-01 03:20:00|2046.44|2046.14|2046.27|2045.97|2046.45|2046.14|2046.04|2045.65|229
1709263500000|2024-03-01 03:25:00|2046.29|2045.99|2046.12|2045.82|2046.51|2046.13|2045.91|2045.53|239
1709263800000|2024-03-01 03:30:00|2046.11|2045.81|2046.34|2045.84|2046.59|2046.2|2046.11|2045.74|275
1709264100000|2024-03-01 03:35:00|2046.22|2045.92|2045.96|2045.66|2046.39|2046|2045.91|2045.52|258
1709264400000|2024-03-01 03:40:00|2045.97|2045.67|2046.65|2046.35|2046.85|2046.47|2045.94|2045.55|204
1709264700000|2024-03-01 03:45:00|2046.67|2046.37|2046.46|2046.16|2047.12|2046.76|2046.45|2046.12|250
1709265000000|2024-03-01 03:50:00|2046.36|2046.06|2046.64|2046.34|2047.12|2046.74|2046.34|2046.02|283
1709265300000|2024-03-01 03:55:00|2046.65|2046.35|2046.78|2046.48|2046.95|2046.55|2046.44|2046.1|164
1709265600000|2024-03-01 04:00:00|2046.77|2046.47|2046.36|2046.06|2046.86|2046.49|2046.32|2046.01|180
1709265900000|2024-03-01 04:05:00|2046.34|2046.04|2046.2|2045.7|2046.56|2046.16|2046.07|2045.68|190
1709266200000|2024-03-01 04:10:00|2046.19|2045.69|2046.45|2046.15|2046.55|2046.17|2046.1|2045.69|119
1709266500000|2024-03-01 04:15:00|2046.55|2046.05|2046.47|2046.17|2046.65|2046.29|2046.39|2045.99|160
1709266800000|2024-03-01 04:20:00|2046.55|2046.05|2046.57|2046.07|2046.57|2046.19|2046.36|2045.98|141
1709267100000|2024-03-01 04:25:00|2046.5|2046.2|2046.67|2046.17|2046.87|2046.46|2046.49|2046.17|127
1709267400000|2024-03-01 04:30:00|2046.66|2046.16|2046.52|2046.22|2046.71|2046.3|2046.47|2046.05|173
1709267700000|2024-03-01 04:35:00|2046.53|2046.23|2046.5|2046.2|2046.71|2046.3|2046.43|2046.02|107
1709268000000|2024-03-01 04:40:00|2046.49|2046.19|2046.5|2046|2046.71|2046.31|2046.08|2045.7|133
1709268300000|2024-03-01 04:45:00|2046.4|2046.1|2046.23|2045.93|2046.51|2046.19|2046.2|2045.8|108
1709268600000|2024-03-01 04:50:00|2046.22|2045.92|2045.69|2045.19|2046.41|2046.04|2045.51|2045.15|237
1709268900000|2024-03-01 04:55:00|2045.59|2045.29|2045.7|2045.4|2045.85|2045.51|2045.49|2045.1|120
1709269200000|2024-03-01 05:00:00|2045.71|2045.41|2045.64|2045.34|2045.99|2045.59|2045.6|2045.2|147
1709269500000|2024-03-01 05:05:00|2045.62|2045.32|2044.94|2044.64|2045.7|2045.33|2044.9|2044.5|188
1709269800000|2024-03-01 05:10:00|2044.92|2044.62|2044.66|2044.36|2045.15|2044.82|2044.65|2044.25|271
1709270100000|2024-03-01 05:15:00|2044.67|2044.37|2044.17|2043.67|2044.76|2044.37|2043.95|2043.63|276
1709270400000|2024-03-01 05:20:00|2044.08|2043.78|2043.88|2043.58|2044.33|2043.92|2043.63|2043.26|276
1709270700000|2024-03-01 05:25:00|2043.89|2043.59|2044.7|2044.2|2044.8|2044.39|2043.88|2043.54|267
1709271000000|2024-03-01 05:30:00|2044.65|2044.35|2045.38|2045.08|2045.51|2045.12|2044.6|2044.2|501
1709271300000|2024-03-01 05:35:00|2045.4|2045.1|2045.21|2044.91|2045.71|2045.38|2045.09|2044.67|360
1709271600000|2024-03-01 05:40:00|2045.25|2044.95|2044.93|2044.63|2045.67|2045.31|2044.93|2044.63|291
1709271900000|2024-03-01 05:45:00|2044.94|2044.64|2044.89|2044.59|2045.23|2044.84|2044.85|2044.45|201
1709272200000|2024-03-01 05:50:00|2044.91|2044.61|2045.48|2045.18|2045.5|2045.2|2044.9|2044.5|249
1709272500000|2024-03-01 05:55:00|2045.49|2045.19|2045.29|2044.99|2045.57|2045.19|2044.98|2044.6|198
1709272800000|2024-03-01 06:00:00|2045.3|2045|2046.43|2046.13|2046.52|2046.2|2045.09|2044.71|295
1709273100000|2024-03-01 06:05:00|2046.41|2046.11|2046.5|2046.2|2046.98|2046.67|2046.02|2045.57|451
1709273400000|2024-03-01 06:10:00|2046.61|2046.11|2046.8|2046.3|2046.91|2046.58|2046.48|2046.1|255
1709273700000|2024-03-01 06:15:00|2046.67|2046.37|2047.27|2046.97|2047.31|2046.98|2046.64|2046.24|328
1709274000000|2024-03-01 06:20:00|2047.26|2046.96|2047.99|2047.69|2048.35|2047.96|2047.25|2046.83|429
1709274300000|2024-03-01 06:25:00|2047.98|2047.68|2047.97|2047.67|2048.39|2048.04|2047.73|2047.41|401
1709274600000|2024-03-01 06:30:00|2047.91|2047.61|2047.7|2047.4|2048.01|2047.67|2047.52|2047.1|347
1709274900000|2024-03-01 06:35:00|2047.69|2047.39|2047.11|2046.81|2047.91|2047.53|2047.09|2046.78|328
1709275200000|2024-03-01 06:40:00|2047.18|2046.68|2047.03|2046.73|2047.25|2046.86|2046.85|2046.45|282
1709275500000|2024-03-01 06:45:00|2047.02|2046.72|2046.96|2046.66|2047.28|2046.98|2046.91|2046.53|346
1709275800000|2024-03-01 06:50:00|2046.97|2046.67|2047.06|2046.76|2047.23|2046.88|2046.74|2046.43|267
1709276100000|2024-03-01 06:55:00|2047.07|2046.77|2046.96|2046.66|2047.1|2046.78|2046.64|2046.34|302
1709276400000|2024-03-01 07:00:00|2046.97|2046.67|2047.84|2047.54|2047.95|2047.56|2046.66|2046.26|581
1709276700000|2024-03-01 07:05:00|2047.82|2047.52|2048.04|2047.74|2048.54|2048.15|2047.81|2047.41|467
1709277000000|2024-03-01 07:10:00|2048.01|2047.71|2048.62|2048.32|2048.86|2048.53|2047.96|2047.55|611
1709277300000|2024-03-01 07:15:00|2048.61|2048.31|2047.74|2047.44|2049.07|2048.74|2047.74|2047.38|523
1709277600000|2024-03-01 07:20:00|2047.75|2047.45|2047.32|2046.82|2047.95|2047.57|2047.16|2046.71|523
1709277900000|2024-03-01 07:25:00|2047.22|2046.92|2046.88|2046.58|2047.6|2047.29|2046.82|2046.52|497
1709278200000|2024-03-01 07:30:00|2046.87|2046.57|2047.53|2047.03|2047.53|2047.14|2046.44|2046.14|456
1709278500000|2024-03-01 07:35:00|2047.41|2047.11|2047.42|2047.12|2047.63|2047.29|2047.09|2046.7|446
1709278800000|2024-03-01 07:40:00|2047.44|2047.14|2047.25|2046.75|2047.61|2047.27|2047.02|2046.66|401
1709279100000|2024-03-01 07:45:00|2047.12|2046.82|2046.81|2046.51|2047.55|2047.15|2046.8|2046.41|387
1709279400000|2024-03-01 07:50:00|2046.72|2046.42|2045.94|2045.44|2047.06|2046.67|2045.8|2045.44|453
1709279700000|2024-03-01 07:55:00|2045.89|2045.59|2045.63|2045.33|2046.04|2045.65|2045.46|2045.07|494
1709280000000|2024-03-01 08:00:00|2045.72|2045.42|2045.09|2044.79|2045.89|2045.59|2044.5|2044.2|771
1709280300000|2024-03-01 08:05:00|2045.16|2044.86|2045.02|2044.72|2045.53|2045.15|2044.7|2044.28|798
1709280600000|2024-03-01 08:10:00|2045.03|2044.73|2044|2043.7|2045.15|2044.81|2043.46|2043.16|623
1709280900000|2024-03-01 08:15:00|2043.94|2043.64|2043.17|2042.87|2044.16|2043.8|2042.96|2042.59|635
1709281200000|2024-03-01 08:20:00|2043.26|2042.76|2042.56|2042.26|2043.62|2043.25|2042.52|2042.2|629
1709281500000|2024-03-01 08:25:00|2042.54|2042.24|2042.53|2042.23|2042.98|2042.58|2042.25|2041.9|464
1709281800000|2024-03-01 08:30:00|2042.54|2042.24|2041.51|2041.21|2042.73|2042.43|2041.29|2040.97|631
1709282100000|2024-03-01 08:35:00|2041.5|2041.2|2040.4|2040.1|2041.71|2041.34|2040.35|2040.05|738
1709282400000|2024-03-01 08:40:00|2040.39|2040.09|2040.8|2040.3|2041.14|2040.8|2039.71|2039.36|733
1709282700000|2024-03-01 08:45:00|2040.75|2040.45|2039.66|2039.36|2040.84|2040.47|2039.45|2039.08|588
1709283000000|2024-03-01 08:50:00|2039.65|2039.35|2039.81|2039.51|2040.09|2039.79|2039.26|2038.88|543
1709283300000|2024-03-01 08:55:00|2039.79|2039.49|2040.06|2039.76|2040.08|2039.77|2039.33|2038.94|549
1709283600000|2024-03-01 09:00:00|2040.03|2039.73|2040.58|2040.28|2040.83|2040.44|2039.65|2039.25|686
1709283900000|2024-03-01 09:05:00|2040.6|2040.3|2043.22|2042.92|2043.52|2043.22|2040.42|2040.03|828
1709284200000|2024-03-01 09:10:00|2043.24|2042.94|2043.84|2043.54|2043.85|2043.55|2041.91|2041.61|848
1709284500000|2024-03-01 09:15:00|2043.97|2043.47|2044.15|2043.85|2044.15|2043.85|2043.15|2042.85|604
1709284800000|2024-03-01 09:20:00|2044.14|2043.84|2045.14|2044.84|2045.5|2045.2|2043.95|2043.57|728
1709285100000|2024-03-01 09:25:00|2045.13|2044.83|2044.91|2044.61|2045.58|2045.24|2044.79|2044.49|520
1709285400000|2024-03-01 09:30:00|2044.9|2044.6|2045.2|2044.9|2045.21|2044.91|2043.89|2043.59|496
1709285700000|2024-03-01 09:35:00|2045.19|2044.89|2046.3|2046|2046.31|2046.01|2045.09|2044.79|357
1709286000000|2024-03-01 09:40:00|2046.31|2046.01|2046.61|2046.31|2047.81|2047.51|2046.29|2045.95|606
1709286300000|2024-03-01 09:45:00|2046.6|2046.3|2047.14|2046.84|2047.24|2046.9|2046.04|2045.63|774
1709286600000|2024-03-01 09:50:00|2047.24|2046.74|2047.09|2046.79|2047.49|2047.1|2046.73|2046.41|493
1709286900000|2024-03-01 09:55:00|2046.99|2046.69|2046.64|2046.34|2047.1|2046.7|2046.48|2046.11|467
1709287200000|2024-03-01 10:00:00|2046.5|2046.2|2046.97|2046.67|2047.19|2046.84|2046.12|2045.72|689
1709287500000|2024-03-01 10:05:00|2046.96|2046.66|2048.04|2047.74|2048.3|2048|2046.93|2046.55|579
1709287800000|2024-03-01 10:10:00|2048.02|2047.72|2049.1|2048.8|2049.4|2049.06|2047.73|2047.36|640
1709288100000|2024-03-01 10:15:00|2049.13|2048.83|2049.31|2049.01|2049.7|2049.3|2048.77|2048.41|773
1709288400000|2024-03-01 10:20:00|2049.43|2048.93|2049.98|2049.68|2050.31|2049.93|2049.3|2048.93|694
1709288700000|2024-03-01 10:25:00|2050.01|2049.71|2050.74|2050.44|2051.38|2050.95|2050|2049.7|802
1709289000000|2024-03-01 10:30:00|2050.68|2050.38|2052.29|2051.99|2052.32|2051.99|2050.3|2050|741
1709289300000|2024-03-01 10:35:00|2052.28|2051.98|2053.39|2053.09|2054.58|2054.28|2052.19|2051.84|912
1709289600000|2024-03-01 10:40:00|2053.25|2052.95|2053.58|2053.28|2053.91|2053.56|2052.69|2052.39|713
1709289900000|2024-03-01 10:45:00|2053.61|2053.31|2053.48|2053.18|2053.77|2053.38|2052.88|2052.46|693
1709290200000|2024-03-01 10:50:00|2053.55|2053.25|2054.75|2054.45|2055|2054.62|2053.45|2053.05|654
1709290500000|2024-03-01 10:55:00|2054.74|2054.44|2055.06|2054.76|2055.38|2055.01|2054.74|2054.4|765
1709290800000|2024-03-01 11:00:00|2055.07|2054.77|2054.66|2054.16|2055.45|2055.11|2054.46|2054.14|770
1709291100000|2024-03-01 11:05:00|2054.51|2054.21|2055.73|2055.43|2056.09|2055.77|2054.5|2054.2|611
1709291400000|2024-03-01 11:10:00|2055.74|2055.44|2055.77|2055.47|2056.05|2055.75|2055.54|2055.16|502
1709291700000|2024-03-01 11:15:00|2055.76|2055.46|2054.77|2054.47|2055.88|2055.58|2054.77|2054.37|631
1709292000000|2024-03-01 11:20:00|2054.8|2054.5|2054.99|2054.69|2055.17|2054.85|2054.1|2053.7|823
1709292300000|2024-03-01 11:25:00|2055.03|2054.73|2055.45|2055.15|2055.57|2055.18|2054.71|2054.29|540
1709292600000|2024-03-01 11:30:00|2055.49|2055.19|2055.91|2055.61|2056.11|2055.77|2055.3|2054.93|492
1709292900000|2024-03-01 11:35:00|2055.9|2055.6|2056.97|2056.67|2057.16|2056.86|2055.78|2055.41|623
1709293200000|2024-03-01 11:40:00|2056.98|2056.68|2056.87|2056.37|2057.71|2057.41|2056.62|2056.22|670
1709293500000|2024-03-01 11:45:00|2056.86|2056.36|2056.01|2055.51|2056.89|2056.59|2055.71|2055.33|573
1709293800000|2024-03-01 11:50:00|2055.88|2055.58|2055.2|2054.9|2055.91|2055.59|2055|2054.66|542
1709294100000|2024-03-01 11:55:00|2055.21|2054.91|2055.59|2055.29|2055.73|2055.43|2054.87|2054.54|653
1709294400000|2024-03-01 12:00:00|2055.6|2055.3|2056.82|2056.52|2057.36|2056.98|2055.46|2055.08|884
1709294700000|2024-03-01 12:05:00|2056.8|2056.5|2054.69|2054.39|2056.93|2056.56|2054.49|2054.19|637
1709295000000|2024-03-01 12:10:00|2054.73|2054.43|2054.71|2054.41|2055.1|2054.79|2054.58|2054.21|501
1709295300000|2024-03-01 12:15:00|2054.73|2054.43|2054.25|2053.95|2055.08|2054.71|2054.08|2053.78|652
1709295600000|2024-03-01 12:20:00|2054.28|2053.98|2054.33|2054.03|2054.83|2054.45|2054.04|2053.65|494
1709295900000|2024-03-01 12:25:00|2054.3|2054|2054.1|2053.8|2054.52|2054.13|2053.93|2053.56|511
1709296200000|2024-03-01 12:30:00|2054.11|2053.81|2055.02|2054.72|2055.07|2054.77|2053.98|2053.65|432
1709296500000|2024-03-01 12:35:00|2055.01|2054.71|2054.74|2054.24|2055.1|2054.74|2054.17|2053.84|467
1709296800000|2024-03-01 12:40:00|2054.67|2054.37|2053.93|2053.63|2054.9|2054.56|2053.9|2053.53|599
1709297100000|2024-03-01 12:45:00|2053.92|2053.62|2053.77|2053.47|2053.94|2053.64|2053.33|2053.01|608
1709297400000|2024-03-01 12:50:00|2053.78|2053.48|2053.64|2053.34|2054.14|2053.8|2052.71|2052.41|634
1709297700000|2024-03-01 12:55:00|2053.65|2053.35|2052.6|2052.3|2053.74|2053.37|2052.43|2052.13|727
1709298000000|2024-03-01 13:00:00|2052.74|2052.24|2052.45|2052.15|2052.74|2052.34|2051.83|2051.45|856
1709298300000|2024-03-01 13:05:00|2052.41|2052.11|2052.03|2051.73|2052.71|2052.36|2051.71|2051.36|770
1709298600000|2024-03-01 13:10:00|2052|2051.7|2051.44|2051.14|2052.11|2051.75|2051.33|2050.97|601
1709298900000|2024-03-01 13:15:00|2051.45|2051.15|2051.67|2051.37|2052.39|2052.09|2050.27|2049.88|893
1709299200000|2024-03-01 13:20:00|2051.68|2051.38|2051.46|2051.16|2052.39|2052.06|2050.77|2050.37|1047
1709299500000|2024-03-01 13:25:00|2051.45|2051.15|2051.96|2051.66|2052.75|2052.39|2051.43|2051.04|834
1709299800000|2024-03-01 13:30:00|2051.93|2051.63|2054.1|2053.8|2054.35|2054.05|2051.8|2051.43|844
1709300100000|2024-03-01 13:35:00|2054.08|2053.78|2051.77|2051.47|2054.66|2054.36|2050.86|2050.49|1342
1709300400000|2024-03-01 13:40:00|2051.76|2051.46|2052.36|2051.86|2053.1|2052.76|2051.75|2051.35|946
1709300700000|2024-03-01 13:45:00|2052.21|2051.91|2052.04|2051.74|2052.26|2051.93|2050.89|2050.59|729
1709301000000|2024-03-01 13:50:00|2051.97|2051.67|2051.81|2051.51|2052.2|2051.8|2051.18|2050.81|722
1709301300000|2024-03-01 13:55:00|2051.83|2051.53|2051.81|2051.51|2052.28|2051.94|2051.45|2051.14|694
1709301600000|2024-03-01 14:00:00|2051.83|2051.53|2052.55|2052.25|2053|2052.62|2051.7|2051.3|712
1709301900000|2024-03-01 14:05:00|2052.58|2052.28|2052.98|2052.68|2053.3|2052.9|2052.41|2052.08|816
1709302200000|2024-03-01 14:10:00|2053.01|2052.71|2054.46|2054.16|2054.68|2054.37|2053.01|2052.71|788
1709302500000|2024-03-01 14:15:00|2054.53|2054.23|2055.82|2055.52|2056.13|2055.74|2054.47|2054.17|807
1709302800000|2024-03-01 14:20:00|2055.83|2055.53|2055.87|2055.57|2056.9|2056.57|2055.72|2055.35|776
1709303100000|2024-03-01 14:25:00|2055.93|2055.43|2055.02|2054.72|2056.57|2056.25|2054.93|2054.59|764
1709303400000|2024-03-01 14:30:00|2054.97|2054.67|2052.62|2052.32|2055|2054.7|2052.49|2052.19|1463
1709303700000|2024-03-01 14:35:00|2052.78|2052.48|2053.26|2052.96|2053.44|2053.14|2051.48|2051.14|1054
1709304000000|2024-03-01 14:40:00|2053.35|2053.05|2052.02|2051.52|2053.99|2053.6|2051.4|2051.09|1008
1709304300000|2024-03-01 14:45:00|2052.03|2051.53|2047.91|2047.61|2052.03|2051.53|2046.35|2045.09|1636
1709304600000|2024-03-01 14:50:00|2047.88|2047.58|2046.3|2046|2047.9|2047.6|2046.1|2045.8|1279
1709304900000|2024-03-01 14:55:00|2046.37|2045.87|2046.74|2046.24|2047.04|2046.65|2045.83|2045.53|1035
1709305200000|2024-03-01 15:00:00|2046.88|2046.38|2050.94|2050.64|2054.78|2053.06|2046.88|2046.38|1907
1709305500000|2024-03-01 15:05:00|2050.86|2050.56|2052.95|2052.45|2053.7|2053.4|2050.53|2050.18|1743
1709305800000|2024-03-01 15:10:00|2052.84|2052.54|2055.91|2055.61|2056.3|2055.93|2052.69|2052.39|1534
1709306100000|2024-03-01 15:15:00|2055.92|2055.62|2058.71|2058.41|2059.91|2059.61|2055.59|2055.29|1637
1709306400000|2024-03-01 15:20:00|2058.67|2058.37|2061.95|2061.65|2062.24|2061.92|2058.56|2058.26|1457
1709306700000|2024-03-01 15:25:00|2061.96|2061.66|2063.9|2063.6|2063.92|2063.62|2061.78|2061.48|1433
1709307000000|2024-03-01 15:30:00|2063.91|2063.61|2064.35|2064.05|2064.54|2064.21|2062.02|2061.7|1451
1709307300000|2024-03-01 15:35:00|2064.34|2064.04|2064.49|2064.19|2065.2|2064.85|2063.46|2063.15|1296
1709307600000|2024-03-01 15:40:00|2064.45|2064.15|2065.8|2065.3|2066.06|2065.76|2064.14|2063.74|1183
1709307900000|2024-03-01 15:45:00|2065.69|2065.39|2068.89|2068.59|2069.22|2068.92|2065.49|2065.19|1389
1709308200000|2024-03-01 15:50:00|2068.87|2068.57|2070.81|2070.51|2070.91|2070.61|2068.78|2068.41|1111
1709308500000|2024-03-01 15:55:00|2070.75|2070.45|2069.46|2069.16|2071.2|2070.84|2069.16|2068.86|1147
1709308800000|2024-03-01 16:00:00|2069.45|2069.15|2071.3|2071|2071.51|2071.21|2069.44|2069.14|1208
1709309100000|2024-03-01 16:05:00|2071.31|2071.01|2073.07|2072.77|2073.28|2072.98|2069.95|2069.65|1277
1709309400000|2024-03-01 16:10:00|2073.06|2072.76|2073.77|2073.47|2074.43|2074.13|2072.78|2072.48|1131
1709309700000|2024-03-01 16:15:00|2073.85|2073.55|2074.48|2074.18|2075.52|2075.22|2073.67|2073.36|1056
1709310000000|2024-03-01 16:20:00|2074.6|2074.1|2075.6|2075.3|2076.78|2076.48|2074.45|2074.09|1120
1709310300000|2024-03-01 16:25:00|2075.61|2075.31|2074.46|2074.16|2075.81|2075.41|2074.19|2073.89|981
1709310600000|2024-03-01 16:30:00|2074.45|2074.15|2075.8|2075.3|2076.2|2075.81|2073.98|2073.61|744
1709310900000|2024-03-01 16:35:00|2075.7|2075.4|2079.3|2079|2079.37|2079.07|2075.6|2075.28|935
1709311200000|2024-03-01 16:40:00|2079.26|2078.96|2078.23|2077.93|2080.4|2080.04|2077.99|2077.65|1093
1709311500000|2024-03-01 16:45:00|2078.29|2077.99|2078.38|2078.08|2078.39|2078.09|2076.83|2076.53|1007
1709311800000|2024-03-01 16:50:00|2078.39|2078.09|2080.94|2080.64|2081.03|2080.67|2078.1|2077.76|890
1709312100000|2024-03-01 16:55:00|2080.91|2080.61|2081.33|2081.03|2082.18|2081.88|2080.42|2080.07|1134
1709312400000|2024-03-01 17:00:00|2081.37|2081.07|2082.69|2082.39|2083.17|2082.87|2080.21|2079.91|1114
1709312700000|2024-03-01 17:05:00|2082.66|2082.36|2084.15|2083.85|2084.2|2083.9|2082.59|2082.29|1135
1709313000000|2024-03-01 17:10:00|2084.12|2083.82|2085.11|2084.81|2085.41|2085.11|2083.36|2083.01|1177
1709313300000|2024-03-01 17:15:00|2085.14|2084.84|2083.95|2083.65|2085.84|2085.44|2083.88|2083.53|1094
1709313600000|2024-03-01 17:20:00|2083.96|2083.66|2082.85|2082.55|2084.24|2083.93|2082.67|2082.34|1042
1709313900000|2024-03-01 17:25:00|2082.86|2082.56|2084.2|2083.9|2084.36|2084.06|2081.87|2081.47|935
1709314200000|2024-03-01 17:30:00|2084.19|2083.89|2083.45|2083.15|2084.7|2084.31|2082.46|2082.1|814
1709314500000|2024-03-01 17:35:00|2083.43|2083.13|2084.31|2084.01|2084.32|2084.02|2082.94|2082.62|777
1709314800000|2024-03-01 17:40:00|2084.3|2084|2085.45|2085.15|2085.99|2085.58|2084.06|2083.7|848
1709315100000|2024-03-01 17:45:00|2085.47|2085.17|2085.4|2085.1|2085.84|2085.46|2084.22|2083.92|811
1709315400000|2024-03-01 17:50:00|2085.49|2085.19|2085.51|2085.21|2085.61|2085.24|2084.62|2084.28|668
1709315700000|2024-03-01 17:55:00|2085.5|2085.2|2085.04|2084.74|2085.84|2085.52|2084.72|2084.38|721
1709316000000|2024-03-01 18:00:00|2085.03|2084.73|2083.74|2083.44|2085.3|2084.91|2083.64|2083.26|992
1709316300000|2024-03-01 18:05:00|2083.67|2083.37|2084.03|2083.73|2084.06|2083.75|2082.44|2082.14|898
1709316600000|2024-03-01 18:10:00|2084.05|2083.75|2085.54|2085.24|2085.75|2085.42|2084.03|2083.65|739
1709316900000|2024-03-01 18:15:00|2085.52|2085.22|2087.53|2087.03|2087.58|2087.23|2085.23|2084.85|902
1709317200000|2024-03-01 18:20:00|2087.4|2087.1|2086.17|2085.87|2087.42|2087.12|2085.94|2085.64|787
1709317500000|2024-03-01 18:25:00|2086.16|2085.86|2086.49|2086.19|2087.57|2087.27|2086.02|2085.66|799
1709317800000|2024-03-01 18:30:00|2086.5|2086.2|2086.88|2086.58|2087.29|2086.99|2086.16|2085.85|616
1709318100000|2024-03-01 18:35:00|2086.9|2086.6|2087.6|2087.3|2087.71|2087.41|2086.9|2086.55|470
1709318400000|2024-03-01 18:40:00|2087.59|2087.29|2088.3|2088|2088.52|2088.22|2087.43|2087.13|503
1709318700000|2024-03-01 18:45:00|2088.27|2087.97|2087.08|2086.78|2088.29|2087.99|2086.87|2086.5|599
1709319000000|2024-03-01 18:50:00|2087.1|2086.8|2085.15|2084.85|2087.29|2086.99|2085.07|2084.77|821
1709319300000|2024-03-01 18:55:00|2085.2|2084.9|2085.91|2085.61|2086.01|2085.64|2084.89|2084.55|736
1709319600000|2024-03-01 19:00:00|2086.01|2085.51|2085.66|2085.36|2087.01|2086.66|2085.45|2085.15|780
1709319900000|2024-03-01 19:05:00|2085.7|2085.4|2085.57|2085.27|2086.26|2085.89|2085.09|2084.79|641
1709320200000|2024-03-01 19:10:00|2085.58|2085.28|2085.64|2085.34|2086.34|2085.99|2085.53|2085.23|685
1709320500000|2024-03-01 19:15:00|2085.71|2085.41|2086.23|2085.93|2086.24|2085.94|2085.52|2085.22|635
1709320800000|2024-03-01 19:20:00|2086.25|2085.95|2085.87|2085.37|2086.34|2086.04|2085.09|2084.76|635
1709321100000|2024-03-01 19:25:00|2085.77|2085.47|2085.46|2085.16|2086.24|2085.94|2085.35|2085.03|641
1709321400000|2024-03-01 19:30:00|2085.47|2085.17|2086.56|2086.26|2086.91|2086.61|2085.46|2085.1|638
1709321700000|2024-03-01 19:35:00|2086.61|2086.31|2086.27|2085.97|2086.92|2086.62|2086.19|2085.86|631
1709322000000|2024-03-01 19:40:00|2086.22|2085.92|2085.58|2085.28|2086.66|2086.26|2085.36|2085.01|737
1709322300000|2024-03-01 19:45:00|2085.57|2085.27|2085.48|2085.18|2085.91|2085.51|2084.93|2084.6|682
1709322600000|2024-03-01 19:50:00|2085.46|2085.16|2085.52|2085.22|2086.03|2085.64|2085.24|2084.88|584
1709322900000|2024-03-01 19:55:00|2085.5|2085.2|2085.49|2085.19|2086.27|2085.97|2085.44|2085.14|509
1709323200000|2024-03-01 20:00:00|2085.43|2085.13|2084.32|2083.82|2085.58|2085.28|2084.22|2083.82|788
1709323500000|2024-03-01 20:05:00|2084.33|2083.83|2084.31|2084.01|2084.76|2084.45|2084.02|2083.64|618
1709323800000|2024-03-01 20:10:00|2084.3|2084|2084.07|2083.77|2084.49|2084.15|2083.68|2083.36|618
1709324100000|2024-03-01 20:15:00|2084.08|2083.78|2084.18|2083.88|2084.5|2084.13|2083.77|2083.47|457
1709324400000|2024-03-01 20:20:00|2084.14|2083.84|2084.23|2083.93|2084.42|2084.12|2083.73|2083.43|511
1709324700000|2024-03-01 20:25:00|2084.22|2083.92|2084.92|2084.62|2085.05|2084.72|2084.18|2083.88|445
1709325000000|2024-03-01 20:30:00|2084.93|2084.63|2084.61|2084.31|2084.93|2084.63|2084.36|2084.06|434
1709325300000|2024-03-01 20:35:00|2084.6|2084.3|2084.19|2083.89|2085|2084.7|2084.19|2083.86|473
1709325600000|2024-03-01 20:40:00|2084.18|2083.88|2084.68|2084.38|2084.9|2084.57|2084.16|2083.86|459
1709325900000|2024-03-01 20:45:00|2084.69|2084.39|2084.72|2084.42|2085|2084.67|2084.46|2084.16|386
1709326200000|2024-03-01 20:50:00|2084.71|2084.41|2084.57|2084.27|2084.89|2084.59|2084.37|2084.07|527
1709326500000|2024-03-01 20:55:00|2084.56|2084.26|2083.69|2083.39|2084.69|2084.39|2083.24|2082.94|719
1709326800000|2024-03-01 21:00:00|2083.54|2083.24|2083.92|2083.42|2084.1|2083.68|2083.04|2082.74|479
1709327100000|2024-03-01 21:05:00|2083.82|2083.52|2083.64|2083.34|2084.09|2083.62|2083.48|2083.09|279
1709327400000|2024-03-01 21:10:00|2083.76|2083.46|2084.01|2083.71|2084.24|2083.8|2083.45|2083.05|329
1709327700000|2024-03-01 21:15:00|2084.08|2083.78|2083.75|2083.25|2084.21|2083.8|2083.51|2083.11|363
1709328000000|2024-03-01 21:20:00|2083.77|2083.27|2083.2|2082.7|2083.82|2083.33|2083.1|2082.7|328
1709328300000|2024-03-01 21:25:00|2083.27|2082.77|2083.93|2083.43|2083.93|2083.43|2083.1|2082.6|280
1709328600000|2024-03-01 21:30:00|2083.94|2083.44|2083.82|2083.32|2083.97|2083.56|2083.65|2083.25|226
1709328900000|2024-03-01 21:35:00|2083.76|2083.26|2084.03|2083.73|2084.36|2083.96|2083.71|2083.26|285
1709329200000|2024-03-01 21:40:00|2084.12|2083.62|2083.8|2083.3|2084.13|2083.71|2083.25|2082.87|307
1709329500000|2024-03-01 21:45:00|2083.69|2083.19|2083.82|2083.32|2084.06|2083.56|2083.57|2083.07|341
1709329800000|2024-03-01 21:50:00|2083.81|2083.31|2083.75|2083.25|2084.34|2083.9|2083.41|2082.91|429
1709330100000|2024-03-01 21:55:00|2083.76|2083.26|2083.25|2082.75|2083.76|2083.26|2083.15|2082.65|217
1709506800000|2024-03-03 23:00:00|2083.51|2083.01|2083.11|2082.61|2084.19|2083.69|2082.67|2082.32|478
1709507100000|2024-03-03 23:05:00|2083.19|2082.69|2084.47|2084.17|2084.5|2084.18|2082.85|2082.36|493
1709507400000|2024-03-03 23:10:00|2084.44|2084.14|2085.41|2084.91|2086.01|2085.6|2084.36|2083.92|560
1709507700000|2024-03-03 23:15:00|2085.4|2084.9|2086.31|2086.01|2086.54|2086.17|2084.93|2084.55|361
1709508000000|2024-03-03 23:20:00|2086.45|2085.95|2085.56|2085.26|2086.45|2086.01|2085.54|2085.24|387
1709508300000|2024-03-03 23:25:00|2085.64|2085.14|2085.84|2085.54|2086.18|2085.73|2085.24|2084.84|368
1709508600000|2024-03-03 23:30:00|2085.8|2085.5|2085.78|2085.28|2086.1|2085.7|2085.45|2085.1|253
1709508900000|2024-03-03 23:35:00|2085.66|2085.36|2085.31|2085.01|2085.8|2085.43|2085.18|2084.85|166
1709509200000|2024-03-03 23:40:00|2085.29|2084.99|2083.99|2083.69|2085.38|2085.04|2083.97|2083.57|229
1709509500000|2024-03-03 23:45:00|2084.01|2083.71|2083.5|2083.2|2084.59|2084.23|2083.34|2082.97|332
1709509800000|2024-03-03 23:50:00|2083.49|2083.19|2083.27|2082.97|2083.88|2083.56|2083.19|2082.81|250
1709510100000|2024-03-03 23:55:00|2083.4|2082.9|2083.76|2083.46|2083.82|2083.5|2083.27|2082.85|221
1709510400000|2024-03-04 00:00:00|2083.81|2083.51|2083.17|2082.87|2083.93|2083.63|2082.91|2082.61|274
1709510700000|2024-03-04 00:05:00|2083.19|2082.89|2082.64|2082.34|2083.43|2083.08|2082.47|2082.17|315
1709511000000|2024-03-04 00:10:00|2082.65|2082.35|2082.82|2082.52|2082.99|2082.69|2082.42|2082.12|248
1709511300000|2024-03-04 00:15:00|2082.81|2082.51|2083.46|2083.16|2083.78|2083.48|2082.78|2082.48|315
1709511600000|2024-03-04 00:20:00|2083.51|2083.21|2084.09|2083.79|2084.43|2084.13|2083.44|2083.14|333
1709511900000|2024-03-04 00:25:00|2084.11|2083.81|2083.87|2083.57|2084.34|2083.96|2083.81|2083.5|225
1709512200000|2024-03-04 00:30:00|2083.89|2083.59|2083.56|2083.26|2084.15|2083.85|2083.44|2083.09|291
1709512500000|2024-03-04 00:35:00|2083.59|2083.29|2083.77|2083.47|2084|2083.56|2083.16|2082.78|516
1709512800000|2024-03-04 00:40:00|2083.76|2083.46|2083.54|2083.24|2084.7|2084.34|2083.54|2083.24|353
1709513100000|2024-03-04 00:45:00|2083.55|2083.25|2083.24|2082.74|2083.64|2083.34|2083.09|2082.74|322
1709513400000|2024-03-04 00:50:00|2083.13|2082.83|2083.16|2082.86|2083.31|2083.01|2082.77|2082.47|314
1709513700000|2024-03-04 00:55:00|2083.08|2082.78|2082.76|2082.46|2083.17|2082.87|2082.63|2082.33|193
1709514000000|2024-03-04 01:00:00|2082.85|2082.55|2081.84|2081.54|2083.14|2082.84|2081.81|2081.39|637
1709514300000|2024-03-04 01:05:00|2081.82|2081.52|2081.66|2081.36|2082.05|2081.75|2081.24|2080.94|523
1709514600000|2024-03-04 01:10:00|2081.67|2081.37|2081.37|2081.07|2081.81|2081.49|2081.2|2080.8|468
1709514900000|2024-03-04 01:15:00|2081.41|2081.11|2081.34|2081.04|2081.8|2081.5|2081.28|2080.98|455
1709515200000|2024-03-04 01:20:00|2081.31|2081.01|2081.24|2080.94|2081.54|2081.24|2081.08|2080.78|358
1709515500000|2024-03-04 01:25:00|2081.25|2080.95|2081.08|2080.78|2081.4|2081.1|2080.69|2080.39|334
1709515800000|2024-03-04 01:30:00|2081.05|2080.75|2080.48|2080.18|2081.2|2080.88|2080.33|2080.03|311
1709516100000|2024-03-04 01:35:00|2080.52|2080.22|2081.27|2080.97|2081.28|2080.98|2080.47|2080.17|451
1709516400000|2024-03-04 01:40:00|2081.28|2080.98|2080.54|2080.24|2081.89|2081.49|2080.49|2080.19|467
1709516700000|2024-03-04 01:45:00|2080.55|2080.25|2080.76|2080.26|2080.94|2080.64|2080.3|2079.99|293
1709517000000|2024-03-04 01:50:00|2080.64|2080.34|2079.74|2079.44|2080.64|2080.34|2079.67|2079.3|463
1709517300000|2024-03-04 01:55:00|2079.76|2079.46|2080.47|2080.17|2080.47|2080.17|2079.7|2079.32|296
1709517600000|2024-03-04 02:00:00|2080.43|2080.13|2080.61|2080.31|2080.88|2080.53|2080.09|2079.72|257
1709517900000|2024-03-04 02:05:00|2080.6|2080.3|2080.91|2080.61|2081.22|2080.91|2080.28|2079.98|315
1709518200000|2024-03-04 02:10:00|2080.9|2080.6|2081.61|2081.31|2081.89|2081.58|2080.59|2080.25|392
1709518500000|2024-03-04 02:15:00|2081.6|2081.3|2081.72|2081.42|2081.84|2081.54|2081.38|2081.08|213
1709518800000|2024-03-04 02:20:00|2081.73|2081.43|2081.29|2080.99|2082.06|2081.76|2081.29|2080.99|261
1709519100000|2024-03-04 02:25:00|2081.28|2080.98|2081.98|2081.68|2082.05|2081.74|2081.25|2080.95|237
1709519400000|2024-03-04 02:30:00|2081.96|2081.66|2082.67|2082.37|2082.76|2082.46|2081.86|2081.56|308
1709519700000|2024-03-04 02:35:00|2082.68|2082.38|2082.74|2082.44|2083.1|2082.73|2082.57|2082.27|255
1709520000000|2024-03-04 02:40:00|2082.76|2082.46|2083.44|2083.14|2083.76|2083.41|2082.76|2082.46|293
1709520300000|2024-03-04 02:45:00|2083.45|2083.15|2083.71|2083.41|2083.72|2083.41|2082.97|2082.67|225
1709520600000|2024-03-04 02:50:00|2083.45|2083.15|2082.96|2082.66|2083.57|2083.27|2082.93|2082.63|261
1709520900000|2024-03-04 02:55:00|2082.93|2082.63|2081.72|2081.42|2082.99|2082.69|2081.53|2081.13|255
1709521200000|2024-03-04 03:00:00|2081.78|2081.28|2081.4|2081.1|2081.78|2081.28|2080.9|2080.55|313
1709521500000|2024-03-04 03:05:00|2081.39|2081.09|2081.08|2080.78|2081.42|2081.12|2080.95|2080.65|221
1709521800000|2024-03-04 03:10:00|2081.09|2080.79|2080.93|2080.63|2081.09|2080.79|2080.65|2080.35|135
1709522100000|2024-03-04 03:15:00|2080.94|2080.64|2080.67|2080.37|2081.07|2080.77|2080.57|2080.27|217
1709522400000|2024-03-04 03:20:00|2080.71|2080.41|2080.76|2080.46|2081.12|2080.82|2080.56|2080.26|212
1709522700000|2024-03-04 03:25:00|2080.77|2080.47|2081.22|2080.92|2081.25|2080.95|2080.76|2080.46|151
1709523000000|2024-03-04 03:30:00|2081.23|2080.93|2081.84|2081.54|2081.85|2081.55|2081.19|2080.8|129
1709523300000|2024-03-04 03:35:00|2081.83|2081.53|2081.99|2081.69|2082.2|2081.9|2081.53|2081.23|156
1709523600000|2024-03-04 03:40:00|2081.92|2081.62|2081.45|2081.15|2082.07|2081.71|2081.14|2080.84|127
1709523900000|2024-03-04 03:45:00|2081.46|2081.16|2081.41|2081.11|2081.53|2081.23|2081.24|2080.91|72
1709524200000|2024-03-04 03:50:00|2081.4|2081.1|2081.77|2081.47|2081.98|2081.68|2081.37|2081.07|92
1709524500000|2024-03-04 03:55:00|2081.76|2081.46|2081.69|2081.39|2081.78|2081.48|2081.57|2081.27|67
1709524800000|2024-03-04 04:00:00|2081.68|2081.38|2081.52|2081.22|2081.82|2081.52|2081.52|2081.22|66
1709525100000|2024-03-04 04:05:00|2081.48|2081.18|2081.5|2081.2|2081.64|2081.34|2081.44|2081.14|70
1709525400000|2024-03-04 04:10:00|2081.53|2081.23|2081|2080.7|2081.63|2081.33|2080.89|2080.51|145
1709525700000|2024-03-04 04:15:00|2080.98|2080.68|2080.65|2080.35|2081.23|2080.83|2080.63|2080.33|143
1709526000000|2024-03-04 04:20:00|2080.64|2080.34|2080.62|2080.32|2080.74|2080.44|2080.49|2080.19|134
1709526300000|2024-03-04 04:25:00|2080.63|2080.33|2080.77|2080.47|2080.9|2080.55|2080.6|2080.3|79
1709526600000|2024-03-04 04:30:00|2080.79|2080.49|2081.07|2080.77|2081.1|2080.79|2080.75|2080.39|107
1709526900000|2024-03-04 04:35:00|2081.05|2080.75|2081.27|2080.97|2081.39|2080.99|2080.98|2080.68|94
1709527200000|2024-03-04 04:40:00|2081.26|2080.96|2081.08|2080.78|2081.41|2081.02|2081.01|2080.71|162
1709527500000|2024-03-04 04:45:00|2081.13|2080.83|2080.87|2080.57|2081.18|2080.88|2080.87|2080.57|139
1709527800000|2024-03-04 04:50:00|2080.86|2080.56|2081.12|2080.82|2081.25|2080.95|2080.75|2080.45|126
1709528100000|2024-03-04 04:55:00|2081.13|2080.83|2081|2080.7|2081.2|2080.84|2080.94|2080.59|157
1709528400000|2024-03-04 05:00:00|2080.99|2080.69|2080.97|2080.67|2081.15|2080.85|2080.9|2080.6|96
1709528700000|2024-03-04 05:05:00|2080.96|2080.66|2080.84|2080.54|2081.06|2080.76|2080.69|2080.39|125
1709529000000|2024-03-04 05:10:00|2080.83|2080.53|2080.93|2080.63|2081.02|2080.72|2080.83|2080.53|101
1709529300000|2024-03-04 05:15:00|2080.94|2080.64|2081.03|2080.73|2081.22|2080.82|2080.9|2080.6|144
1709529600000|2024-03-04 05:20:00|2081.04|2080.74|2081.34|2081.04|2081.49|2081.09|2081.02|2080.64|122
1709529900000|2024-03-04 05:25:00|2081.37|2081.07|2081.23|2080.93|2081.49|2081.16|2081.21|2080.87|126
1709530200000|2024-03-04 05:30:00|2081.27|2080.97|2082.12|2081.82|2082.2|2081.84|2081.08|2080.78|286
1709530500000|2024-03-04 05:35:00|2082.11|2081.81|2082.07|2081.77|2082.28|2081.98|2081.83|2081.53|186
1709530800000|2024-03-04 05:40:00|2082.1|2081.8|2081.96|2081.66|2082.59|2082.2|2081.85|2081.55|233
1709531100000|2024-03-04 05:45:00|2081.98|2081.68|2081.36|2081.06|2082|2081.7|2081.33|2081.03|207
1709531400000|2024-03-04 05:50:00|2081.51|2081.21|2081.88|2081.58|2082.03|2081.67|2081.49|2081.19|233
1709531700000|2024-03-04 05:55:00|2081.89|2081.59|2081.75|2081.45|2082.19|2081.84|2081.69|2081.37|237
1709532000000|2024-03-04 06:00:00|2081.76|2081.46|2081.94|2081.64|2082.43|2082.1|2081.76|2081.46|283
1709532300000|2024-03-04 06:05:00|2081.93|2081.63|2082.18|2081.88|2082.39|2082.06|2081.85|2081.55|259
1709532600000|2024-03-04 06:10:00|2082.21|2081.91|2082.71|2082.41|2083.26|2082.96|2082.21|2081.88|342
1709532900000|2024-03-04 06:15:00|2082.7|2082.4|2082.1|2081.8|2083.18|2082.83|2081.86|2081.45|290
1709533200000|2024-03-04 06:20:00|2082.08|2081.78|2081.61|2081.31|2082.16|2081.8|2081.28|2080.98|373
1709533500000|2024-03-04 06:25:00|2081.6|2081.3|2081.82|2081.52|2081.92|2081.62|2081.44|2081.05|299
1709533800000|2024-03-04 06:30:00|2081.81|2081.51|2082.42|2082.12|2082.42|2082.12|2081.59|2081.29|351
1709534100000|2024-03-04 06:35:00|2082.4|2082.1|2081.89|2081.59|2082.69|2082.39|2081.88|2081.58|295
1709534400000|2024-03-04 06:40:00|2081.88|2081.58|2081.86|2081.56|2082.3|2081.97|2081.59|2081.29|354
1709534700000|2024-03-04 06:45:00|2081.87|2081.57|2082.96|2082.66|2083.09|2082.73|2081.85|2081.5|322
1709535000000|2024-03-04 06:50:00|2082.97|2082.67|2084.03|2083.73|2084.16|2083.86|2082.75|2082.35|386
1709535300000|2024-03-04 06:55:00|2084.05|2083.75|2083.75|2083.45|2084.05|2083.75|2083.64|2083.25|406
1709535600000|2024-03-04 07:00:00|2083.73|2083.43|2084.94|2084.64|2085.31|2085.01|2083.73|2083.43|480
1709535900000|2024-03-04 07:05:00|2084.92|2084.62|2085.58|2085.28|2085.68|2085.38|2084.82|2084.49|302
1709536200000|2024-03-04 07:10:00|2085.54|2085.24|2085.1|2084.8|2085.59|2085.29|2084.98|2084.68|273
1709536500000|2024-03-04 07:15:00|2085.09|2084.79|2084.85|2084.55|2085.7|2085.26|2084.74|2084.44|323
1709536800000|2024-03-04 07:20:00|2084.82|2084.52|2085.65|2085.35|2085.71|2085.41|2084.82|2084.52|273
1709537100000|2024-03-04 07:25:00|2085.64|2085.34|2085.2|2084.9|2085.75|2085.45|2085.2|2084.88|296
1709537400000|2024-03-04 07:30:00|2085.24|2084.94|2085.44|2085.14|2085.67|2085.26|2084.84|2084.54|380
1709537700000|2024-03-04 07:35:00|2085.45|2085.15|2085.6|2085.3|2085.82|2085.52|2085.33|2085.03|282
1709538000000|2024-03-04 07:40:00|2085.59|2085.29|2086.98|2086.68|2087.05|2086.69|2085.5|2085.13|464
1709538300000|2024-03-04 07:45:00|2086.99|2086.69|2087.84|2087.54|2088.55|2088.25|2086.88|2086.51|496
1709538600000|2024-03-04 07:50:00|2087.82|2087.52|2087.71|2087.41|2088.11|2087.81|2087.67|2087.37|387
1709538900000|2024-03-04 07:55:00|2087.7|2087.4|2087.62|2087.32|2087.8|2087.5|2087.17|2086.87|299
1709539200000|2024-03-04 08:00:00|2087.61|2087.31|2087.14|2086.84|2087.75|2087.44|2086.69|2086.39|536
1709539500000|2024-03-04 08:05:00|2087.15|2086.85|2086.55|2086.25|2087.15|2086.85|2086.25|2085.95|404
1709539800000|2024-03-04 08:10:00|2086.53|2086.23|2086.94|2086.64|2086.94|2086.64|2086.44|2086.14|434
1709540100000|2024-03-04 08:15:00|2086.95|2086.65|2085.89|2085.59|2087.19|2086.89|2085.56|2085.26|535
1709540400000|2024-03-04 08:20:00|2085.94|2085.64|2084.46|2084.16|2086.09|2085.79|2084.43|2084.13|576
1709540700000|2024-03-04 08:25:00|2084.45|2084.15|2085.43|2085.13|2085.45|2085.15|2083.97|2083.67|518
1709541000000|2024-03-04 08:30:00|2085.42|2085.12|2084.69|2084.39|2085.59|2085.29|2084.16|2083.86|546
1709541300000|2024-03-04 08:35:00|2084.63|2084.33|2084.84|2084.54|2085.13|2084.74|2084.33|2084.03|479
1709541600000|2024-03-04 08:40:00|2084.75|2084.45|2085.13|2084.83|2085.36|2084.98|2084.65|2084.32|389
1709541900000|2024-03-04 08:45:00|2085.14|2084.84|2084.06|2083.56|2085.28|2084.98|2083.71|2083.41|497
1709542200000|2024-03-04 08:50:00|2083.92|2083.62|2083.92|2083.62|2084.42|2084.12|2083.83|2083.52|321
1709542500000|2024-03-04 08:55:00|2083.9|2083.6|2084.09|2083.79|2084.27|2083.97|2083.75|2083.45|418
1709542800000|2024-03-04 09:00:00|2084.1|2083.8|2084.52|2084.22|2084.73|2084.43|2084.01|2083.71|335
1709543100000|2024-03-04 09:05:00|2084.5|2084.2|2084.48|2084.18|2085.24|2084.94|2084.21|2083.91|379
1709543400000|2024-03-04 09:10:00|2084.47|2084.17|2084.38|2084.08|2084.62|2084.32|2083.74|2083.44|351
1709543700000|2024-03-04 09:15:00|2084.37|2084.07|2083.96|2083.66|2084.43|2084.13|2083.57|2083.27|322
1709544000000|2024-03-04 09:20:00|2083.98|2083.68|2084.24|2083.94|2084.43|2084.13|2083.5|2083.2|332
1709544300000|2024-03-04 09:25:00|2084.22|2083.92|2083.82|2083.52|2084.32|2084.02|2083.41|2083.11|313
1709544600000|2024-03-04 09:30:00|2083.84|2083.54|2084.1|2083.8|2084.38|2084.08|2083.77|2083.47|303
1709544900000|2024-03-04 09:35:00|2084.11|2083.81|2084.86|2084.56|2084.96|2084.58|2083.85|2083.55|386
1709545200000|2024-03-04 09:40:00|2084.87|2084.57|2086.11|2085.81|2086.25|2085.95|2084.83|2084.53|389
1709545500000|2024-03-04 09:45:00|2086.12|2085.82|2085.87|2085.57|2086.17|2085.87|2085.42|2085.12|460
1709545800000|2024-03-04 09:50:00|2085.85|2085.55|2085.55|2085.25|2086.37|2086.07|2085.47|2085.17|364
1709546100000|2024-03-04 09:55:00|2085.49|2085.19|2085.4|2085.1|2086|2085.7|2085.21|2084.91|457
1709546400000|2024-03-04 10:00:00|2085.41|2085.11|2085.58|2085.28|2085.67|2085.37|2085.27|2084.88|531
1709546700000|2024-03-04 10:05:00|2085.59|2085.29|2085.28|2084.98|2085.99|2085.69|2085.24|2084.94|340
1709547000000|2024-03-04 10:10:00|2085.27|2084.97|2084.36|2084.06|2085.29|2084.99|2084.33|2084.03|381
1709547300000|2024-03-04 10:15:00|2084.35|2084.05|2084.75|2084.45|2084.85|2084.55|2084.11|2083.81|315
1709547600000|2024-03-04 10:20:00|2084.74|2084.44|2085.07|2084.77|2085.52|2085.22|2084.74|2084.4|290
1709547900000|2024-03-04 10:25:00|2085.05|2084.75|2083.71|2083.41|2085.12|2084.82|2083.55|2083.25|409
1709548200000|2024-03-04 10:30:00|2083.7|2083.4|2083.33|2083.03|2083.85|2083.55|2082.83|2082.51|502
1709548500000|2024-03-04 10:35:00|2083.32|2083.02|2083.74|2083.44|2083.76|2083.44|2082.9|2082.6|345
1709548800000|2024-03-04 10:40:00|2083.73|2083.43|2083.94|2083.64|2083.98|2083.68|2083.51|2083.21|318
1709549100000|2024-03-04 10:45:00|2083.95|2083.65|2084.59|2084.29|2084.81|2084.51|2083.74|2083.44|258
1709549400000|2024-03-04 10:50:00|2084.56|2084.26|2084.1|2083.8|2084.62|2084.32|2083.89|2083.59|309
1709549700000|2024-03-04 10:55:00|2084.06|2083.76|2084.14|2083.84|2084.74|2084.44|2083.85|2083.55|280
1709550000000|2024-03-04 11:00:00|2084.16|2083.86|2084.19|2083.89|2084.36|2084.06|2083.71|2083.41|318
1709550300000|2024-03-04 11:05:00|2084.18|2083.88|2084.15|2083.85|2084.33|2084.03|2083.87|2083.57|281
1709550600000|2024-03-04 11:10:00|2084.16|2083.86|2084.42|2084.12|2084.43|2084.13|2083.7|2083.4|361
1709550900000|2024-03-04 11:15:00|2084.43|2084.13|2084.54|2084.24|2084.79|2084.49|2084.09|2083.79|491
1709551200000|2024-03-04 11:20:00|2084.52|2084.22|2083.92|2083.62|2084.62|2084.32|2083.82|2083.52|303
1709551500000|2024-03-04 11:25:00|2083.93|2083.63|2083.34|2083.04|2084.02|2083.72|2083.32|2083.02|241
1709551800000|2024-03-04 11:30:00|2083.35|2083.05|2083.02|2082.72|2083.73|2083.43|2082.84|2082.54|382
1709552100000|2024-03-04 11:35:00|2083.01|2082.71|2083.47|2083.17|2083.63|2083.33|2082.9|2082.6|232
1709552400000|2024-03-04 11:40:00|2083.46|2083.16|2082.75|2082.45|2083.46|2083.16|2082.57|2082.24|311
1709552700000|2024-03-04 11:45:00|2082.76|2082.46|2083.12|2082.82|2083.17|2082.87|2082.61|2082.26|268
1709553000000|2024-03-04 11:50:00|2083.14|2082.84|2083.03|2082.73|2084.16|2083.86|2082.96|2082.66|337
1709553300000|2024-03-04 11:55:00|2083.04|2082.74|2082.33|2082.03|2083.07|2082.77|2082.09|2081.79|539
1709553600000|2024-03-04 12:00:00|2082.32|2082.02|2082.35|2082.05|2082.57|2082.27|2082.06|2081.76|310
1709553900000|2024-03-04 12:05:00|2082.36|2082.06|2082.7|2082.4|2082.95|2082.65|2082.05|2081.75|247
1709554200000|2024-03-04 12:10:00|2082.69|2082.39|2082.56|2082.26|2082.88|2082.58|2082.33|2082.03|227
1709554500000|2024-03-04 12:15:00|2082.57|2082.27|2083.06|2082.76|2083.65|2083.35|2082.46|2082.16|328
1709554800000|2024-03-04 12:20:00|2083.02|2082.72|2083.09|2082.79|2083.32|2083.02|2083.01|2082.71|186
1709555100000|2024-03-04 12:25:00|2083.08|2082.78|2083.39|2083.09|2083.42|2083.12|2082.93|2082.63|318
1709555400000|2024-03-04 12:30:00|2083.4|2083.1|2082.57|2082.27|2083.49|2083.19|2082.21|2081.91|346
1709555700000|2024-03-04 12:35:00|2082.58|2082.28|2083.21|2082.91|2083.59|2083.29|2082.47|2082.17|504
1709556000000|2024-03-04 12:40:00|2083.19|2082.89|2083.04|2082.74|2083.36|2083.06|2082.73|2082.43|299
1709556300000|2024-03-04 12:45:00|2083.06|2082.76|2082.82|2082.52|2083.11|2082.81|2082.72|2082.42|270
1709556600000|2024-03-04 12:50:00|2082.83|2082.53|2082.97|2082.67|2083.21|2082.91|2082.83|2082.53|298
1709556900000|2024-03-04 12:55:00|2082.96|2082.66|2082.81|2082.51|2083.17|2082.87|2082.78|2082.48|280
1709557200000|2024-03-04 13:00:00|2082.79|2082.49|2082.48|2082.18|2082.9|2082.6|2081.92|2081.6|742
1709557500000|2024-03-04 13:05:00|2082.38|2082.08|2082.67|2082.37|2082.95|2082.61|2082.3|2082|368
1709557800000|2024-03-04 13:10:00|2082.66|2082.36|2084.13|2083.83|2084.63|2084.33|2082.56|2082.26|562
1709558100000|2024-03-04 13:15:00|2084.12|2083.82|2082.47|2082.17|2084.12|2083.82|2082.05|2081.75|684
1709558400000|2024-03-04 13:20:00|2082.44|2082.14|2082.36|2082.06|2083.01|2082.68|2081.37|2081.07|951
1709558700000|2024-03-04 13:25:00|2082.37|2082.07|2083.13|2082.83|2083.6|2083.3|2081.87|2081.57|628
1709559000000|2024-03-04 13:30:00|2083.12|2082.82|2085.84|2085.54|2086.23|2085.93|2082.82|2082.52|718
1709559300000|2024-03-04 13:35:00|2085.85|2085.55|2083.15|2082.85|2085.85|2085.55|2081.68|2081.38|895
1709559600000|2024-03-04 13:40:00|2083.14|2082.84|2085.13|2084.83|2085.99|2085.69|2082.82|2082.52|765
1709559900000|2024-03-04 13:45:00|2085.12|2084.82|2086.29|2085.99|2086.89|2086.59|2085.1|2084.8|714
1709560200000|2024-03-04 13:50:00|2086.39|2085.89|2087.87|2087.57|2087.93|2087.58|2085.92|2085.62|723
1709560500000|2024-03-04 13:55:00|2087.84|2087.54|2091.82|2091.52|2093.35|2093.04|2087.78|2087.47|1107
1709560800000|2024-03-04 14:00:00|2091.91|2091.61|2092.91|2092.61|2093.03|2092.73|2090.7|2090.4|1100
1709561100000|2024-03-04 14:05:00|2092.9|2092.6|2091.82|2091.52|2093|2092.7|2090.77|2090.47|934
1709561400000|2024-03-04 14:10:00|2091.83|2091.53|2092.35|2092.05|2092.87|2092.57|2091.21|2090.91|695
1709561700000|2024-03-04 14:15:00|2092.36|2092.06|2095.58|2095.28|2096.24|2095.94|2092.25|2091.95|1062
1709562000000|2024-03-04 14:20:00|2095.57|2095.27|2096.19|2095.89|2096.67|2096.37|2095.07|2094.73|840
1709562300000|2024-03-04 14:25:00|2096.16|2095.86|2096.82|2096.52|2097.72|2097.42|2095.66|2095.36|797
1709562600000|2024-03-04 14:30:00|2096.81|2096.51|2096.39|2096.09|2098.6|2098.3|2096.31|2096.01|1278
1709562900000|2024-03-04 14:35:00|2096.41|2096.11|2096.29|2095.99|2096.48|2096.18|2093.69|2093.39|1177
1709563200000|2024-03-04 14:40:00|2096.28|2095.98|2098.62|2098.32|2100.1|2099.8|2096.09|2095.79|1110
1709563500000|2024-03-04 14:45:00|2098.63|2098.33|2099.65|2099.35|2100.14|2099.84|2098.52|2098.22|908
1709563800000|2024-03-04 14:50:00|2099.67|2099.37|2099.94|2099.64|2100.69|2100.24|2099.39|2099.09|911
1709564100000|2024-03-04 14:55:00|2099.95|2099.65|2101.02|2100.72|2101.68|2101.38|2099.47|2099.17|892
1709564400000|2024-03-04 15:00:00|2100.92|2100.62|2098.83|2098.53|2101.11|2100.81|2098.31|2097.92|1241
1709564700000|2024-03-04 15:05:00|2098.84|2098.54|2098.67|2098.37|2100.36|2100.06|2098.27|2097.97|887
1709565000000|2024-03-04 15:10:00|2098.76|2098.46|2099.34|2099.04|2099.54|2099.24|2097.78|2097.48|738
1709565300000|2024-03-04 15:15:00|2099.33|2099.03|2100.14|2099.84|2100.53|2100.23|2098.78|2098.48|908
1709565600000|2024-03-04 15:20:00|2100.16|2099.86|2101.8|2101.5|2103.2|2102.9|2099.83|2099.53|803
1709565900000|2024-03-04 15:25:00|2101.81|2101.51|2101.32|2101.02|2102.14|2101.84|2100.61|2100.31|843
1709566200000|2024-03-04 15:30:00|2101.31|2101.01|2102.17|2101.87|2102.34|2102.04|2101.05|2100.75|643
1709566500000|2024-03-04 15:35:00|2102.07|2101.77|2102.21|2101.91|2102.87|2102.57|2101.9|2101.6|554
1709566800000|2024-03-04 15:40:00|2102.22|2101.92|2102.63|2102.33|2102.72|2102.42|2101.94|2101.64|508
1709567100000|2024-03-04 15:45:00|2102.6|2102.3|2103.82|2103.52|2103.84|2103.54|2102.13|2101.83|625
1709567400000|2024-03-04 15:50:00|2103.83|2103.53|2106.97|2106.67|2106.97|2106.67|2103.53|2103.23|965
1709567700000|2024-03-04 15:55:00|2107.12|2106.82|2109.22|2108.92|2109.57|2109.27|2106.75|2106.45|948
1709568000000|2024-03-04 16:00:00|2109.21|2108.91|2109.07|2108.77|2110.93|2110.63|2108.9|2108.6|1027
1709568300000|2024-03-04 16:05:00|2109.13|2108.83|2109.41|2109.11|2109.55|2109.25|2107.9|2107.6|903
1709568600000|2024-03-04 16:10:00|2109.44|2109.14|2115.95|2115.65|2116.19|2115.88|2109.35|2109.05|1290
1709568900000|2024-03-04 16:15:00|2115.97|2115.67|2115.28|2114.98|2116.54|2116.24|2113.94|2113.64|1260
1709569200000|2024-03-04 16:20:00|2115.29|2114.99|2110.77|2110.47|2115.39|2115.09|2108.23|2107.93|1422
1709569500000|2024-03-04 16:25:00|2110.78|2110.48|2113.8|2113.5|2114.37|2114.07|2110.58|2110.28|1221
1709569800000|2024-03-04 16:30:00|2113.79|2113.49|2118.21|2117.91|2118.28|2117.98|2113.79|2113.49|1120
1709570100000|2024-03-04 16:35:00|2118.08|2117.78|2117.81|2117.51|2118.64|2118.34|2116.32|2116.02|1111
1709570400000|2024-03-04 16:40:00|2117.8|2117.5|2117.51|2117.21|2118.6|2118.3|2116.78|2116.48|1008
1709570700000|2024-03-04 16:45:00|2117.52|2117.22|2118.65|2118.35|2119.3|2119|2117.5|2117.2|923
1709571000000|2024-03-04 16:50:00|2118.7|2118.4|2117.71|2117.41|2120.11|2119.81|2117.04|2116.74|890
1709571300000|2024-03-04 16:55:00|2117.72|2117.42|2119.5|2119.2|2120|2119.7|2117.65|2117.34|713
1709571600000|2024-03-04 17:00:00|2119.55|2119.25|2116.93|2116.63|2120|2119.7|2116.41|2116.11|1095
1709571900000|2024-03-04 17:05:00|2116.94|2116.64|2115.57|2115.27|2117.24|2116.93|2114.13|2113.83|1041
1709572200000|2024-03-04 17:10:00|2115.51|2115.21|2116.1|2115.8|2116.85|2116.55|2115.18|2114.83|916
1709572500000|2024-03-04 17:15:00|2116.05|2115.75|2118.54|2118.24|2118.66|2118.36|2115.36|2115.06|811
1709572800000|2024-03-04 17:20:00|2118.53|2118.23|2117.54|2117.24|2119.14|2118.84|2117.34|2117.04|725
1709573100000|2024-03-04 17:25:00|2117.48|2117.18|2116|2115.7|2117.56|2117.26|2115.74|2115.44|693
1709573400000|2024-03-04 17:30:00|2115.99|2115.69|2116.85|2116.55|2117.04|2116.74|2115.82|2115.52|649
1709573700000|2024-03-04 17:35:00|2116.94|2116.64|2116.36|2116.06|2117.68|2117.38|2115.83|2115.53|579
1709574000000|2024-03-04 17:40:00|2116.37|2116.07|2117.6|2117.3|2117.71|2117.41|2116.06|2115.76|539
1709574300000|2024-03-04 17:45:00|2117.61|2117.31|2118.18|2117.88|2118.43|2118.13|2117.06|2116.74|601
1709574600000|2024-03-04 17:50:00|2118.19|2117.89|2118.15|2117.85|2118.9|2118.6|2117.41|2117.11|549
1709574900000|2024-03-04 17:55:00|2118.14|2117.84|2116.7|2116.4|2118.15|2117.85|2115.98|2115.68|734
1709575200000|2024-03-04 18:00:00|2116.69|2116.39|2116.83|2116.53|2117.36|2117.06|2115.95|2115.65|691
1709575500000|2024-03-04 18:05:00|2116.85|2116.55|2117.15|2116.85|2117.77|2117.47|2116.74|2116.44|500
1709575800000|2024-03-04 18:10:00|2117.14|2116.84|2117.86|2117.56|2117.86|2117.56|2116.75|2116.45|510
1709576100000|2024-03-04 18:15:00|2117.85|2117.55|2116.96|2116.66|2118.27|2117.97|2116.25|2115.95|467
1709576400000|2024-03-04 18:20:00|2116.97|2116.67|2117.15|2116.85|2117.64|2117.34|2116.74|2116.44|427
1709576700000|2024-03-04 18:25:00|2117.16|2116.86|2117.71|2117.41|2118.02|2117.72|2116.51|2116.21|540
1709577000000|2024-03-04 18:30:00|2117.72|2117.42|2116.5|2116.2|2117.82|2117.52|2116.31|2116.01|548
1709577300000|2024-03-04 18:35:00|2116.49|2116.19|2114.93|2114.63|2116.75|2116.45|2114.91|2114.61|462
1709577600000|2024-03-04 18:40:00|2114.94|2114.64|2115.08|2114.78|2115.71|2115.36|2114.75|2114.45|584
1709577900000|2024-03-04 18:45:00|2115.1|2114.8|2113.94|2113.64|2115.23|2114.93|2113.86|2113.56|582
1709578200000|2024-03-04 18:50:00|2113.91|2113.61|2114.18|2113.88|2114.71|2114.41|2113.77|2113.47|541
1709578500000|2024-03-04 18:55:00|2114.19|2113.89|2115.52|2115.22|2115.53|2115.23|2114.1|2113.8|508
1709578800000|2024-03-04 19:00:00|2115.53|2115.23|2114|2113.7|2115.6|2115.3|2113.71|2113.41|659
1709579100000|2024-03-04 19:05:00|2113.98|2113.68|2114.06|2113.76|2114.5|2114.2|2113.59|2113.29|383
1709579400000|2024-03-04 19:10:00|2114.05|2113.75|2114.15|2113.85|2114.46|2114.16|2113.54|2113.24|381
1709579700000|2024-03-04 19:15:00|2114.14|2113.84|2114.57|2114.27|2115.03|2114.73|2114.13|2113.83|367
1709580000000|2024-03-04 19:20:00|2114.66|2114.36|2115.44|2115.14|2115.5|2115.2|2114.65|2114.35|258
1709580300000|2024-03-04 19:25:00|2115.42|2115.12|2116.39|2116.09|2116.44|2116.14|2115.22|2114.92|364
1709580600000|2024-03-04 19:30:00|2116.33|2116.03|2116.35|2116.05|2116.65|2116.35|2116.07|2115.77|386
1709580900000|2024-03-04 19:35:00|2116.37|2116.07|2116.16|2115.86|2116.37|2116.07|2115.65|2115.35|399
1709581200000|2024-03-04 19:40:00|2116.19|2115.89|2116.25|2115.95|2116.63|2116.33|2116.02|2115.72|369
1709581500000|2024-03-04 19:45:00|2116.26|2115.96|2116.53|2116.23|2116.53|2116.23|2115.82|2115.52|349
1709581800000|2024-03-04 19:50:00|2116.54|2116.24|2117.02|2116.72|2117.54|2117.24|2116.52|2116.22|352
1709582100000|2024-03-04 19:55:00|2117.01|2116.71|2116.53|2116.23|2117.01|2116.71|2116.42|2116.12|333
1709582400000|2024-03-04 20:00:00|2116.52|2116.22|2116.17|2115.87|2117.09|2116.79|2116.14|2115.84|261
1709582700000|2024-03-04 20:05:00|2116.16|2115.86|2116.39|2116.09|2116.52|2116.22|2115.6|2115.3|459
1709583000000|2024-03-04 20:10:00|2116.38|2116.08|2116.36|2116.06|2116.65|2116.35|2115.8|2115.5|364
1709583300000|2024-03-04 20:15:00|2116.37|2116.07|2116.58|2116.28|2116.74|2116.44|2115.99|2115.69|326
1709583600000|2024-03-04 20:20:00|2116.59|2116.29|2116.97|2116.67|2117.04|2116.74|2116.38|2116.08|292
1709583900000|2024-03-04 20:25:00|2116.98|2116.68|2117.53|2117.23|2117.61|2117.31|2116.94|2116.64|252
1709584200000|2024-03-04 20:30:00|2117.52|2117.22|2117.1|2116.8|2117.61|2117.31|2117.1|2116.8|347
1709584500000|2024-03-04 20:35:00|2117.11|2116.81|2117.59|2117.29|2117.59|2117.29|2116.6|2116.3|447
1709584800000|2024-03-04 20:40:00|2117.58|2117.28|2118.2|2117.9|2118.3|2118|2117.58|2117.28|348
1709585100000|2024-03-04 20:45:00|2118.21|2117.91|2117.55|2117.25|2118.75|2118.45|2117.14|2116.84|452
1709585400000|2024-03-04 20:50:00|2117.56|2117.26|2117.32|2117.02|2117.86|2117.56|2116.96|2116.66|581
1709585700000|2024-03-04 20:55:00|2117.28|2116.98|2116.89|2116.59|2117.64|2117.34|2116.83|2116.53|533
1709586000000|2024-03-04 21:00:00|2116.99|2116.69|2117.24|2116.94|2117.52|2117.22|2116.97|2116.67|305
1709586300000|2024-03-04 21:05:00|2117.25|2116.95|2116.28|2115.98|2117.26|2116.96|2116.26|2115.96|212
1709586600000|2024-03-04 21:10:00|2116.25|2115.95|2115.75|2115.45|2116.42|2116.12|2115.66|2115.36|247
1709586900000|2024-03-04 21:15:00|2115.76|2115.46|2116.22|2115.92|2116.28|2115.98|2115.67|2115.37|150
1709587200000|2024-03-04 21:20:00|2116.23|2115.93|2116.39|2116.09|2116.4|2116.1|2115.96|2115.66|84
1709587500000|2024-03-04 21:25:00|2116.4|2116.1|2116.18|2115.88|2116.4|2116.1|2116.07|2115.77|120
1709587800000|2024-03-04 21:30:00|2116.19|2115.89|2115.74|2115.44|2116.26|2115.96|2115.68|2115.38|107
1709588100000|2024-03-04 21:35:00|2115.73|2115.43|2115.47|2115.17|2115.87|2115.57|2115.19|2114.89|160
1709588400000|2024-03-04 21:40:00|2115.5|2115.2|2115.4|2115.1|2115.56|2115.26|2115.32|2114.93|154
1709588700000|2024-03-04 21:45:00|2115.39|2115.09|2115.36|2115.06|2115.59|2115.29|2115.24|2114.94|131
1709589000000|2024-03-04 21:50:00|2115.34|2115.04|2115.14|2114.84|2115.69|2115.38|2115.13|2114.77|194
1709589300000|2024-03-04 21:55:00|2115.15|2114.85|2114.62|2114.12|2115.24|2114.94|2114.44|2114|268
1709593200000|2024-03-04 23:00:00|2114.8|2114.3|2114.42|2113.92|2114.93|2114.43|2114.05|2113.55|198
1709593500000|2024-03-04 23:05:00|2114.38|2113.88|2114.73|2114.43|2114.76|2114.43|2114.18|2113.78|217
1709593800000|2024-03-04 23:10:00|2114.75|2114.25|2114.01|2113.71|2114.8|2114.43|2113.84|2113.45|210
1709594100000|2024-03-04 23:15:00|2113.98|2113.68|2114.24|2113.74|2114.47|2114.12|2113.86|2113.51|241
1709594400000|2024-03-04 23:20:00|2114.25|2113.75|2114.91|2114.41|2115.07|2114.77|2114.07|2113.67|186
1709594700000|2024-03-04 23:25:00|2114.89|2114.39|2115.13|2114.63|2115.2|2114.73|2114.59|2114.19|114
1709595000000|2024-03-04 23:30:00|2115.12|2114.62|2115.71|2115.21|2115.72|2115.36|2114.86|2114.36|223
1709595300000|2024-03-04 23:35:00|2115.72|2115.22|2116.05|2115.55|2116.17|2115.76|2115.6|2115.1|224
1709595600000|2024-03-04 23:40:00|2115.97|2115.67|2115.45|2114.95|2116.2|2115.76|2115.32|2114.94|211
1709595900000|2024-03-04 23:45:00|2115.51|2115.01|2115.53|2115.03|2116.09|2115.59|2115.2|2114.79|297
1709596200000|2024-03-04 23:50:00|2115.57|2115.07|2115.57|2115.07|2115.8|2115.37|2115.35|2114.85|160
1709596500000|2024-03-04 23:55:00|2115.58|2115.08|2114.89|2114.39|2115.76|2115.32|2114.59|2114.1|261
1709596800000|2024-03-05 00:00:00|2114.78|2114.48|2115.9|2115.4|2116.12|2115.63|2114.47|2114.17|420
1709597100000|2024-03-05 00:05:00|2115.98|2115.48|2115.07|2114.57|2116.27|2115.79|2115.01|2114.51|382
1709597400000|2024-03-05 00:10:00|2114.95|2114.65|2115.39|2114.89|2115.5|2115.09|2114.85|2114.47|174
1709597700000|2024-03-05 00:15:00|2115.38|2114.88|2115.15|2114.65|2115.38|2114.98|2114.72|2114.36|274
1709598000000|2024-03-05 00:20:00|2115.13|2114.83|2114.65|2114.35|2115.26|2114.85|2114.5|2114.16|266
1709598300000|2024-03-05 00:25:00|2114.63|2114.33|2114.57|2114.07|2114.94|2114.5|2114.38|2114|299
1709598600000|2024-03-05 00:30:00|2114.5|2114.2|2115.16|2114.86|2115.63|2115.17|2114.47|2114.07|288
1709598900000|2024-03-05 00:35:00|2115.26|2114.76|2115.35|2114.85|2115.5|2115|2114.97|2114.59|259
1709599200000|2024-03-05 00:40:00|2115.34|2114.84|2114.87|2114.37|2115.37|2114.91|2114.64|2114.34|528
1709599500000|2024-03-05 00:45:00|2114.9|2114.4|2114.85|2114.55|2115.02|2114.62|2114.51|2114.11|387
1709599800000|2024-03-05 00:50:00|2114.87|2114.57|2115.76|2115.46|2116.2|2115.78|2114.87|2114.48|510
1709600100000|2024-03-05 00:55:00|2115.67|2115.37|2115.78|2115.28|2115.97|2115.5|2115|2114.6|427
1709600400000|2024-03-05 01:00:00|2115.79|2115.29|2115.52|2115.22|2115.98|2115.58|2114.82|2114.42|847
1709600700000|2024-03-05 01:05:00|2115.58|2115.28|2116.13|2115.83|2117.14|2116.73|2115.46|2115.1|805
1709601000000|2024-03-05 01:10:00|2116.09|2115.79|2114.56|2114.06|2116.29|2115.95|2114.24|2113.88|804
1709601300000|2024-03-05 01:15:00|2114.58|2114.08|2113.55|2113.25|2114.75|2114.39|2113.3|2112.99|735
1709601600000|2024-03-05 01:20:00|2113.53|2113.23|2112.69|2112.39|2113.73|2113.33|2112.29|2111.99|746
1709601900000|2024-03-05 01:25:00|2112.67|2112.37|2112.49|2112.19|2112.88|2112.52|2112.2|2111.85|603
1709602200000|2024-03-05 01:30:00|2112.5|2112.2|2111.1|2110.6|2112.61|2112.23|2110.92|2110.6|805
1709602500000|2024-03-05 01:35:00|2111.12|2110.62|2112.39|2111.89|2112.5|2112.17|2110.62|2110.32|769
1709602800000|2024-03-05 01:40:00|2112.41|2111.91|2112.64|2112.34|2113.23|2112.84|2112.17|2111.87|567
1709603100000|2024-03-05 01:45:00|2112.56|2112.26|2112.66|2112.16|2113.2|2112.81|2112.33|2111.93|686
1709603400000|2024-03-05 01:50:00|2112.65|2112.15|2112.47|2111.97|2112.67|2112.3|2111.76|2111.36|570
1709603700000|2024-03-05 01:55:00|2112.42|2112.12|2112.86|2112.56|2113.19|2112.81|2112.25|2111.81|626
1709604000000|2024-03-05 02:00:00|2112.87|2112.57|2112.61|2112.31|2113.34|2112.92|2112.43|2112.12|513
1709604300000|2024-03-05 02:05:00|2112.58|2112.28|2111.98|2111.68|2113.01|2112.68|2111.96|2111.61|420
1709604600000|2024-03-05 02:10:00|2112.12|2111.62|2112.5|2112.2|2112.55|2112.21|2111.63|2111.28|410
1709604900000|2024-03-05 02:15:00|2112.49|2112.19|2112.85|2112.35|2113.37|2112.97|2112.35|2111.95|349
1709605200000|2024-03-05 02:20:00|2112.86|2112.36|2112.94|2112.44|2113.11|2112.72|2112.43|2112|318
1709605500000|2024-03-05 02:25:00|2112.86|2112.56|2112.84|2112.54|2113.09|2112.74|2112.61|2112.26|293
1709605800000|2024-03-05 02:30:00|2112.88|2112.58|2113.23|2112.93|2113.53|2113.17|2112.44|2112.14|516
1709606100000|2024-03-05 02:35:00|2113.2|2112.9|2112.76|2112.46|2113.6|2113.25|2112.51|2112.13|504
1709606400000|2024-03-05 02:40:00|2112.8|2112.3|2113.01|2112.51|2113.12|2112.7|2112.59|2112.2|458
1709606700000|2024-03-05 02:45:00|2112.9|2112.6|2112.03|2111.53|2113.21|2112.81|2111.74|2111.34|386
1709607000000|2024-03-05 02:50:00|2112.04|2111.54|2111.95|2111.45|2112.24|2111.86|2111.62|2111.24|379
1709607300000|2024-03-05 02:55:00|2111.96|2111.46|2112.55|2112.25|2112.64|2112.27|2111.91|2111.46|442
1709607600000|2024-03-05 03:00:00|2112.62|2112.12|2111.62|2111.32|2112.62|2112.18|2111.52|2111.21|457
1709607900000|2024-03-05 03:05:00|2111.61|2111.31|2112.11|2111.81|2112.28|2111.89|2111.49|2111.11|378
1709608200000|2024-03-05 03:10:00|2112.1|2111.8|2112.52|2112.02|2112.77|2112.43|2111.98|2111.6|573
1709608500000|2024-03-05 03:15:00|2112.43|2112.13|2113.44|2112.94|2113.58|2113.18|2112.38|2111.96|540
1709608800000|2024-03-05 03:20:00|2113.46|2112.96|2113.96|2113.66|2114.14|2113.81|2112.94|2112.53|461
1709609100000|2024-03-05 03:25:00|2113.95|2113.65|2113.9|2113.6|2114.24|2113.89|2113.54|2113.12|320
1709609400000|2024-03-05 03:30:00|2113.91|2113.61|2113.53|2113.23|2113.93|2113.62|2113.4|2113.04|272
1709609700000|2024-03-05 03:35:00|2113.52|2113.22|2114.08|2113.58|2114.09|2113.7|2113.5|2113.1|327
1709610000000|2024-03-05 03:40:00|2113.96|2113.66|2113.26|2112.76|2114.28|2113.87|2113.01|2112.6|403
1709610300000|2024-03-05 03:45:00|2113.07|2112.77|2113.01|2112.71|2113.29|2112.93|2112.58|2112.2|321
1709610600000|2024-03-05 03:50:00|2113.07|2112.57|2113.29|2112.99|2113.49|2113.12|2112.94|2112.54|279
1709610900000|2024-03-05 03:55:00|2113.32|2113.02|2113.18|2112.88|2113.34|2113.04|2112.77|2112.4|338
1709611200000|2024-03-05 04:00:00|2113.17|2112.87|2113.73|2113.23|2114.14|2113.81|2113.1|2112.7|421
1709611500000|2024-03-05 04:05:00|2113.63|2113.33|2113.95|2113.65|2114.05|2113.68|2112.8|2112.4|367
1709611800000|2024-03-05 04:10:00|2113.98|2113.68|2113.62|2113.32|2114.62|2114.32|2113.62|2113.3|306
1709612100000|2024-03-05 04:15:00|2113.66|2113.36|2114.87|2114.57|2115|2114.62|2113.51|2113.11|307
1709612400000|2024-03-05 04:20:00|2114.97|2114.47|2114.39|2114.09|2115.47|2115.17|2114.32|2114.02|590
1709612700000|2024-03-05 04:25:00|2114.37|2114.07|2114.39|2114.09|2114.6|2114.22|2113.96|2113.65|322
1709613000000|2024-03-05 04:30:00|2114.33|2114.03|2115.49|2115.19|2115.61|2115.21|2114.27|2113.89|280
1709613300000|2024-03-05 04:35:00|2115.5|2115.2|2115.25|2114.95|2115.75|2115.39|2115.14|2114.84|309
1709613600000|2024-03-05 04:40:00|2115.37|2114.87|2114.88|2114.58|2115.37|2114.95|2114.84|2114.47|208
1709613900000|2024-03-05 04:45:00|2114.89|2114.59|2115.37|2114.87|2115.47|2115.1|2114.82|2114.47|244
1709614200000|2024-03-05 04:50:00|2115.25|2114.95|2115.38|2115.08|2115.49|2115.09|2115.07|2114.71|252
1709614500000|2024-03-05 04:55:00|2115.47|2114.97|2116.25|2115.75|2116.25|2115.9|2115.29|2114.97|307
1709614800000|2024-03-05 05:00:00|2116.24|2115.74|2115.81|2115.51|2116.24|2115.86|2115.68|2115.32|335
1709615100000|2024-03-05 05:05:00|2115.78|2115.48|2115.85|2115.35|2116.13|2115.73|2115.56|2115.2|288
1709615400000|2024-03-05 05:10:00|2115.86|2115.36|2116.3|2116|2116.41|2116.01|2115.72|2115.33|234
1709615700000|2024-03-05 05:15:00|2116.4|2116.1|2116.5|2116.2|2116.8|2116.4|2116.11|2115.73|300
1709616000000|2024-03-05 05:20:00|2116.48|2116.18|2116.48|2116.18|2117.1|2116.71|2116.38|2115.98|355
1709616300000|2024-03-05 05:25:00|2116.46|2116.16|2116.08|2115.78|2116.64|2116.21|2115.98|2115.63|356
1709616600000|2024-03-05 05:30:00|2116.07|2115.77|2117.37|2117.07|2117.6|2117.25|2115.89|2115.59|600
1709616900000|2024-03-05 05:35:00|2117.32|2117.02|2118.6|2118.3|2118.95|2118.55|2117.15|2116.81|635
1709617200000|2024-03-05 05:40:00|2118.59|2118.29|2117.96|2117.66|2119.53|2119.19|2117.85|2117.51|685
1709617500000|2024-03-05 05:45:00|2117.89|2117.59|2119.18|2118.68|2119.18|2118.79|2117.32|2116.92|968
1709617800000|2024-03-05 05:50:00|2119.09|2118.79|2118.87|2118.37|2119.68|2119.38|2118.51|2118.2|722
1709618100000|2024-03-05 05:55:00|2118.88|2118.38|2119.59|2119.09|2119.97|2119.64|2118.73|2118.37|612
1709618400000|2024-03-05 06:00:00|2119.6|2119.1|2118.15|2117.85|2119.86|2119.49|2118.05|2117.64|640
1709618700000|2024-03-05 06:05:00|2118.25|2117.75|2117.29|2116.99|2118.26|2117.88|2117.18|2116.8|641
1709619000000|2024-03-05 06:10:00|2117.41|2117.11|2117.5|2117.2|2117.86|2117.5|2117.08|2116.74|573
1709619300000|2024-03-05 06:15:00|2117.53|2117.23|2118.12|2117.62|2118.13|2117.73|2116.96|2116.66|617
1709619600000|2024-03-05 06:20:00|2118.13|2117.63|2117.34|2117.04|2118.13|2117.77|2117|2116.63|623
1709619900000|2024-03-05 06:25:00|2117.32|2117.02|2116.61|2116.31|2117.75|2117.35|2116.5|2116.2|463
1709620200000|2024-03-05 06:30:00|2116.57|2116.27|2117|2116.7|2117.12|2116.8|2115.82|2115.47|578
1709620500000|2024-03-05 06:35:00|2116.97|2116.67|2116.35|2115.85|2117|2116.67|2116.09|2115.78|334
1709620800000|2024-03-05 06:40:00|2116.27|2115.97|2116|2115.5|2116.4|2116|2115.67|2115.37|553
1709621100000|2024-03-05 06:45:00|2115.88|2115.58|2116.14|2115.64|2116.22|2115.82|2115.49|2115.15|510
1709621400000|2024-03-05 06:50:00|2116.15|2115.65|2116.94|2116.64|2117.01|2116.64|2116|2115.6|496
1709621700000|2024-03-05 06:55:00|2117.04|2116.74|2117.53|2117.23|2118.04|2117.74|2116.84|2116.45|782
1709622000000|2024-03-05 07:00:00|2117.51|2117.21|2115.98|2115.48|2118.03|2117.65|2115.72|2115.33|739
1709622300000|2024-03-05 07:05:00|2115.91|2115.61|2115.82|2115.32|2116|2115.65|2115.35|2114.97|621
1709622600000|2024-03-05 07:10:00|2115.83|2115.33|2114.83|2114.53|2115.95|2115.55|2114.77|2114.47|401
1709622900000|2024-03-05 07:15:00|2114.88|2114.58|2114.89|2114.59|2114.98|2114.59|2114.17|2113.87|543
1709623200000|2024-03-05 07:20:00|2114.91|2114.61|2116|2115.7|2116.63|2116.22|2114.88|2114.58|549
1709623500000|2024-03-05 07:25:00|2116.08|2115.78|2115.76|2115.26|2116.18|2115.87|2115.3|2115|522
1709623800000|2024-03-05 07:30:00|2115.66|2115.36|2115.7|2115.2|2116.82|2116.48|2115.44|2115.03|467
1709624100000|2024-03-05 07:35:00|2115.61|2115.31|2115.3|2115|2116.03|2115.64|2115.21|2114.91|338
1709624400000|2024-03-05 07:40:00|2115.38|2115.08|2115.38|2115.08|2115.79|2115.42|2114.91|2114.61|415
1709624700000|2024-03-05 07:45:00|2115.43|2115.13|2115.02|2114.72|2115.84|2115.49|2114.82|2114.5|481
1709625000000|2024-03-05 07:50:00|2115.03|2114.73|2114.67|2114.37|2115.92|2115.54|2114.66|2114.35|468
1709625300000|2024-03-05 07:55:00|2114.73|2114.43|2114.66|2114.36|2114.97|2114.67|2114.49|2114.19|332
1709625600000|2024-03-05 08:00:00|2114.67|2114.37|2116.4|2116.1|2116.67|2116.37|2114.67|2114.37|764
1709625900000|2024-03-05 08:05:00|2116.41|2116.11|2118.58|2118.28|2118.78|2118.4|2116.19|2115.81|717
1709626200000|2024-03-05 08:10:00|2118.56|2118.26|2118.89|2118.59|2119.2|2118.8|2118.26|2117.93|644
1709626500000|2024-03-05 08:15:00|2118.9|2118.6|2119.02|2118.72|2119.66|2119.36|2118.9|2118.53|690
1709626800000|2024-03-05 08:20:00|2119.03|2118.73|2119.41|2118.91|2119.52|2119.22|2118.39|2118.09|558
1709627100000|2024-03-05 08:25:00|2119.31|2119.01|2121.19|2120.69|2121.45|2121.15|2119.21|2118.8|781
1709627400000|2024-03-05 08:30:00|2121.05|2120.75|2121.57|2121.27|2123.58|2123.26|2120.79|2120.44|1037
1709627700000|2024-03-05 08:35:00|2121.4|2121.1|2122.15|2121.85|2122.32|2121.99|2120.51|2120.21|904
1709628000000|2024-03-05 08:40:00|2122.04|2121.74|2121.47|2121.17|2122.3|2121.9|2121.15|2120.76|618
1709628300000|2024-03-05 08:45:00|2121.46|2121.16|2121.48|2120.98|2121.73|2121.39|2121.01|2120.6|565
1709628600000|2024-03-05 08:50:00|2121.33|2121.03|2120.17|2119.87|2121.4|2121.03|2120.05|2119.75|593
1709628900000|2024-03-05 08:55:00|2120.18|2119.88|2120.88|2120.58|2121.21|2120.86|2119.64|2119.25|656
1709629200000|2024-03-05 09:00:00|2120.89|2120.59|2120.02|2119.72|2120.98|2120.59|2119.25|2118.87|788
1709629500000|2024-03-05 09:05:00|2120.1|2119.6|2120.4|2120.1|2120.48|2120.15|2119.4|2119.04|566
1709629800000|2024-03-05 09:10:00|2120.43|2120.13|2122.59|2122.29|2122.66|2122.36|2120.22|2119.8|685
1709630100000|2024-03-05 09:15:00|2122.61|2122.31|2123.48|2123.18|2124.37|2124.06|2122.43|2122.03|697
1709630400000|2024-03-05 09:20:00|2123.52|2123.22|2124.15|2123.85|2124.38|2124.08|2123.22|2122.88|682
1709630700000|2024-03-05 09:25:00|2124.17|2123.87|2125.17|2124.87|2125.48|2125.17|2123.63|2123.3|907
1709631000000|2024-03-05 09:30:00|2125.15|2124.85|2124.67|2124.37|2125.31|2124.99|2124.3|2123.91|829
1709631300000|2024-03-05 09:35:00|2124.65|2124.35|2124.97|2124.67|2125.33|2124.97|2123.42|2123.12|599
1709631600000|2024-03-05 09:40:00|2124.99|2124.69|2124.39|2124.09|2125.52|2125.22|2124.03|2123.72|458
1709631900000|2024-03-05 09:45:00|2124.38|2124.08|2123.28|2122.98|2124.4|2124.1|2122.95|2122.65|450
1709632200000|2024-03-05 09:50:00|2123.29|2122.99|2123.92|2123.42|2123.92|2123.48|2122.51|2122.16|427
1709632500000|2024-03-05 09:55:00|2123.89|2123.39|2124.78|2124.48|2124.92|2124.62|2123.51|2123.12|516
1709632800000|2024-03-05 10:00:00|2124.74|2124.44|2125.26|2124.96|2125.61|2125.21|2124.64|2124.29|541
1709633100000|2024-03-05 10:05:00|2125.3|2124.8|2125.47|2125.17|2125.65|2125.35|2125|2124.64|462
1709633400000|2024-03-05 10:10:00|2125.49|2125.19|2126.85|2126.55|2127.42|2127.12|2125.36|2125.06|694
1709633700000|2024-03-05 10:15:00|2126.83|2126.53|2126.72|2126.42|2126.9|2126.58|2125.7|2125.35|689
1709634000000|2024-03-05 10:20:00|2126.71|2126.41|2126.43|2126.13|2127.56|2127.26|2125.87|2125.46|609
1709634300000|2024-03-05 10:25:00|2126.46|2126.16|2126.88|2126.58|2126.92|2126.58|2125.64|2125.34|483
1709634600000|2024-03-05 10:30:00|2126.85|2126.55|2125.83|2125.53|2126.88|2126.58|2125.81|2125.41|503
1709634900000|2024-03-05 10:35:00|2125.82|2125.52|2124.3|2124|2125.99|2125.69|2124.26|2123.86|546
1709635200000|2024-03-05 10:40:00|2124.32|2124.02|2124.63|2124.33|2124.81|2124.51|2124.02|2123.64|430
1709635500000|2024-03-05 10:45:00|2124.57|2124.27|2123.92|2123.62|2125.22|2124.88|2123.69|2123.36|525
1709635800000|2024-03-05 10:50:00|2123.94|2123.64|2124.01|2123.71|2124.48|2124.11|2123.86|2123.48|511
1709636100000|2024-03-05 10:55:00|2124.02|2123.72|2123.89|2123.59|2124.24|2123.92|2123.56|2123.25|451
1709636400000|2024-03-05 11:00:00|2123.92|2123.62|2125.44|2124.94|2125.87|2125.57|2122.81|2122.51|677
1709636700000|2024-03-05 11:05:00|2125.36|2125.06|2125.91|2125.61|2126.45|2126.15|2125.23|2124.84|682
1709637000000|2024-03-05 11:10:00|2125.97|2125.47|2126.91|2126.61|2127.33|2127.03|2125.79|2125.45|480
1709637300000|2024-03-05 11:15:00|2126.98|2126.48|2125.81|2125.51|2127.01|2126.61|2125.48|2125.11|518
1709637600000|2024-03-05 11:20:00|2125.8|2125.5|2126.84|2126.54|2126.93|2126.57|2125.6|2125.2|457
1709637900000|2024-03-05 11:25:00|2126.83|2126.53|2127.06|2126.76|2127.44|2127.08|2126.29|2125.91|465
1709638200000|2024-03-05 11:30:00|2127.07|2126.77|2126.01|2125.51|2127.18|2126.88|2125.51|2125.09|620
1709638500000|2024-03-05 11:35:00|2126.02|2125.52|2126.17|2125.87|2126.34|2125.98|2125.73|2125.37|540
1709638800000|2024-03-05 11:40:00|2126.27|2125.77|2125.32|2125.02|2126.28|2125.9|2125.18|2124.77|505
1709639100000|2024-03-05 11:45:00|2125.3|2125|2124.34|2124.04|2125.32|2125.02|2124.06|2123.71|697
1709639400000|2024-03-05 11:50:00|2124.36|2124.06|2125.29|2124.99|2125.58|2125.25|2123.83|2123.47|639
1709639700000|2024-03-05 11:55:00|2125.24|2124.94|2124.69|2124.39|2125.25|2124.95|2124.42|2124.08|468
1709640000000|2024-03-05 12:00:00|2124.75|2124.45|2125.35|2125.05|2125.6|2125.23|2124.03|2123.73|761
1709640300000|2024-03-05 12:05:00|2125.26|2124.96|2124.1|2123.8|2125.29|2124.97|2123.72|2123.4|443
1709640600000|2024-03-05 12:10:00|2124.11|2123.81|2123.38|2123.08|2124.11|2123.81|2122.82|2122.52|565
1709640900000|2024-03-05 12:15:00|2123.36|2123.06|2122.61|2122.31|2123.48|2123.08|2122.52|2122.11|379
1709641200000|2024-03-05 12:20:00|2122.6|2122.3|2123.59|2123.29|2124.2|2123.83|2122.5|2122.2|486
1709641500000|2024-03-05 12:25:00|2123.6|2123.3|2122.26|2121.96|2123.72|2123.42|2121.46|2121.16|530
1709641800000|2024-03-05 12:30:00|2122.24|2121.94|2122.83|2122.53|2122.86|2122.56|2121.4|2121.1|586
1709642100000|2024-03-05 12:35:00|2122.89|2122.59|2123.1|2122.8|2123.61|2123.22|2122.59|2122.24|669
1709642400000|2024-03-05 12:40:00|2123.09|2122.79|2122.51|2122.21|2123.78|2123.48|2122.38|2122.01|614
1709642700000|2024-03-05 12:45:00|2122.48|2122.18|2123.93|2123.63|2124.07|2123.75|2122.45|2122.06|534
1709643000000|2024-03-05 12:50:00|2123.92|2123.62|2124.75|2124.25|2124.86|2124.5|2123.91|2123.52|727
1709643300000|2024-03-05 12:55:00|2124.66|2124.36|2124.61|2124.31|2124.85|2124.45|2124.03|2123.69|444
1709643600000|2024-03-05 13:00:00|2124.62|2124.32|2126.71|2126.41|2126.9|2126.52|2124.42|2124.06|1281
1709643900000|2024-03-05 13:05:00|2126.73|2126.43|2128.3|2128|2128.42|2128.12|2125.72|2125.39|993
1709644200000|2024-03-05 13:10:00|2128.27|2127.97|2127.41|2127.11|2128.52|2128.14|2127.04|2126.64|1068
1709644500000|2024-03-05 13:15:00|2127.47|2127.17|2126.92|2126.62|2127.52|2127.2|2125.83|2125.53|1134
1709644800000|2024-03-05 13:20:00|2126.95|2126.65|2130.32|2130.02|2130.68|2130.38|2126.95|2126.65|1356
1709645100000|2024-03-05 13:25:00|2130.41|2130.11|2132.02|2131.72|2132.15|2131.85|2129.91|2129.61|1198
1709645400000|2024-03-05 13:30:00|2132.04|2131.74|2140.04|2139.74|2140.2|2139.82|2131.75|2131.45|1740
1709645700000|2024-03-05 13:35:00|2140.01|2139.71|2131.37|2131.07|2142|2141.7|2131|2130.7|1969
1709646000000|2024-03-05 13:40:00|2131.36|2131.06|2128.34|2128.04|2131.72|2131.42|2125.32|2125.01|1895
1709646300000|2024-03-05 13:45:00|2128.36|2128.06|2127.63|2127.33|2131.41|2131.11|2126.95|2126.58|1564
1709646600000|2024-03-05 13:50:00|2127.61|2127.31|2124.61|2124.31|2128.14|2127.75|2122.63|2122.27|1640
1709646900000|2024-03-05 13:55:00|2124.59|2124.29|2127.97|2127.67|2128.26|2127.96|2124.04|2123.74|1443
1709647200000|2024-03-05 14:00:00|2128.09|2127.59|2127.15|2126.85|2129.43|2129.1|2126.59|2126.19|1438
1709647500000|2024-03-05 14:05:00|2127.13|2126.83|2128.28|2127.98|2129.24|2128.88|2124.52|2124.22|1258
1709647800000|2024-03-05 14:10:00|2128.23|2127.93|2130.6|2130.3|2130.93|2130.63|2126.65|2126.35|1245
1709648100000|2024-03-05 14:15:00|2130.61|2130.31|2131.26|2130.96|2131.89|2131.59|2129.54|2129.24|1287
1709648400000|2024-03-05 14:20:00|2131.27|2130.97|2131.51|2131.21|2132.45|2132.06|2130.74|2130.41|1235
1709648700000|2024-03-05 14:25:00|2131.52|2131.22|2132.1|2131.8|2133.36|2133.06|2130.85|2130.5|1084
1709649000000|2024-03-05 14:30:00|2132.09|2131.79|2132.29|2131.99|2133.48|2133.18|2130.61|2130.31|1475
1709649300000|2024-03-05 14:35:00|2132.3|2132|2129.39|2129.09|2132.3|2132|2129.32|2129.02|1399
1709649600000|2024-03-05 14:40:00|2129.41|2129.11|2128.58|2128.28|2131.48|2131.18|2128.36|2128.06|1167
1709649900000|2024-03-05 14:45:00|2128.54|2128.24|2128.92|2128.62|2129.95|2129.65|2125.22|2124.92|1712
1709650200000|2024-03-05 14:50:00|2128.9|2128.6|2128.93|2128.63|2129.39|2129.09|2127.01|2126.71|1390
1709650500000|2024-03-05 14:55:00|2129.04|2128.74|2128.63|2128.13|2130.32|2129.94|2127.84|2127.44|1228
1709650800000|2024-03-05 15:00:00|2129.3|2128.8|2130.03|2129.73|2139.8|2139.5|2129.3|2128.8|2081
1709651100000|2024-03-05 15:05:00|2130.2|2129.7|2132.63|2132.33|2134.74|2134.38|2129.95|2129.62|1811
1709651400000|2024-03-05 15:10:00|2132.65|2132.35|2135.31|2135.01|2135.49|2135.18|2130.63|2130.33|1594
1709651700000|2024-03-05 15:15:00|2135.39|2135.09|2133.73|2133.43|2137.51|2137.21|2133.58|2133.28|1497
1709652000000|2024-03-05 15:20:00|2133.8|2133.5|2130.49|2129.99|2134.36|2133.98|2129|2128.7|1628
1709652300000|2024-03-05 15:25:00|2130.44|2130.14|2131.72|2131.42|2132.73|2132.43|2129.81|2129.41|1462
1709652600000|2024-03-05 15:30:00|2131.65|2131.35|2134.07|2133.77|2135.21|2134.91|2130.74|2130.44|1434
1709652900000|2024-03-05 15:35:00|2133.93|2133.63|2131.2|2130.9|2134.36|2134.06|2130.84|2130.45|1225
1709653200000|2024-03-05 15:40:00|2131.19|2130.89|2132.06|2131.76|2132.2|2131.9|2130.17|2129.87|1089
1709653500000|2024-03-05 15:45:00|2132.05|2131.75|2129.82|2129.52|2132.11|2131.75|2129.32|2129.02|1220
1709653800000|2024-03-05 15:50:00|2129.87|2129.57|2126.22|2125.72|2130.01|2129.64|2124.1|2123.8|1359
1709654100000|2024-03-05 15:55:00|2126.12|2125.82|2126.84|2126.54|2127.36|2126.95|2125.47|2125.17|1275
1709654400000|2024-03-05 16:00:00|2126.83|2126.53|2126.33|2126.03|2129|2128.7|2126.1|2125.8|1233
1709654700000|2024-03-05 16:05:00|2126.37|2126.07|2125.94|2125.64|2127.53|2127.23|2125.09|2124.79|1085
1709655000000|2024-03-05 16:10:00|2125.93|2125.63|2127.26|2126.96|2127.27|2126.97|2125.41|2125.11|958
1709655300000|2024-03-05 16:15:00|2127.36|2127.06|2125.5|2125.2|2128.32|2128.02|2124.44|2124.14|1027
1709655600000|2024-03-05 16:20:00|2125.49|2125.19|2126|2125.7|2127.04|2126.66|2124.48|2124.18|997
1709655900000|2024-03-05 16:25:00|2125.99|2125.69|2126.53|2126.23|2127.04|2126.74|2125.39|2124.99|1000
1709656200000|2024-03-05 16:30:00|2126.54|2126.24|2127.74|2127.44|2128.09|2127.73|2126.53|2126.23|853
1709656500000|2024-03-05 16:35:00|2127.72|2127.42|2126.72|2126.42|2128.99|2128.64|2126.57|2126.17|845
1709656800000|2024-03-05 16:40:00|2126.73|2126.43|2124.92|2124.62|2126.89|2126.53|2123.91|2123.61|973
1709657100000|2024-03-05 16:45:00|2124.95|2124.65|2126.43|2126.13|2126.64|2126.34|2123.89|2123.59|887
1709657400000|2024-03-05 16:50:00|2126.42|2126.12|2127.07|2126.77|2127.18|2126.77|2125.92|2125.56|730
1709657700000|2024-03-05 16:55:00|2127.05|2126.75|2128.54|2128.24|2128.55|2128.25|2126.13|2125.79|779
1709658000000|2024-03-05 17:00:00|2128.75|2128.45|2128.84|2128.54|2129.16|2128.78|2127.9|2127.6|772
1709658300000|2024-03-05 17:05:00|2128.71|2128.41|2129.03|2128.73|2129.79|2129.43|2128.55|2128.25|699
1709658600000|2024-03-05 17:10:00|2129.02|2128.72|2128.82|2128.52|2129.09|2128.75|2127.77|2127.41|575
1709658900000|2024-03-05 17:15:00|2128.76|2128.46|2128.92|2128.62|2129.59|2129.19|2128.24|2127.88|582
1709659200000|2024-03-05 17:20:00|2128.88|2128.58|2129.63|2129.33|2130.3|2129.94|2128.79|2128.49|668
1709659500000|2024-03-05 17:25:00|2129.66|2129.36|2129.89|2129.59|2130.23|2129.88|2129.17|2128.84|554
1709659800000|2024-03-05 17:30:00|2129.82|2129.52|2129.87|2129.57|2129.99|2129.6|2128.91|2128.48|648
1709660100000|2024-03-05 17:35:00|2129.9|2129.6|2128.99|2128.69|2130.34|2130.02|2128.97|2128.66|529
1709660400000|2024-03-05 17:40:00|2129|2128.7|2129.07|2128.57|2129.59|2129.23|2128.22|2127.92|616
1709660700000|2024-03-05 17:45:00|2128.96|2128.66|2129.63|2129.33|2129.83|2129.46|2128.93|2128.59|441
1709661000000|2024-03-05 17:50:00|2129.64|2129.34|2130.31|2130.01|2130.33|2130.03|2129.11|2128.79|563
1709661300000|2024-03-05 17:55:00|2130.3|2130|2131.11|2130.81|2131.24|2130.92|2130.23|2129.93|584
1709661600000|2024-03-05 18:00:00|2131.12|2130.82|2131.36|2131.06|2132.03|2131.73|2130.72|2130.39|648
1709661900000|2024-03-05 18:05:00|2131.37|2131.07|2131.95|2131.65|2132.12|2131.82|2130.99|2130.69|477
1709662200000|2024-03-05 18:10:00|2131.98|2131.68|2132.19|2131.89|2132.21|2131.91|2131.65|2131.23|586
1709662500000|2024-03-05 18:15:00|2132.18|2131.88|2130|2129.7|2132.2|2131.9|2129.81|2129.51|551
1709662800000|2024-03-05 18:20:00|2130.01|2129.71|2132.07|2131.77|2132.28|2131.89|2129.84|2129.54|472
1709663100000|2024-03-05 18:25:00|2132.09|2131.79|2133.67|2133.37|2133.8|2133.49|2131.66|2131.34|792
1709663400000|2024-03-05 18:30:00|2133.68|2133.38|2132.85|2132.55|2133.85|2133.5|2132.63|2132.33|668
1709663700000|2024-03-05 18:35:00|2132.86|2132.56|2131.42|2131.12|2133.05|2132.75|2131.16|2130.86|588
1709664000000|2024-03-05 18:40:00|2131.43|2131.13|2130.28|2129.98|2131.6|2131.24|2130.26|2129.91|624
1709664300000|2024-03-05 18:45:00|2130.29|2129.99|2131.62|2131.32|2131.95|2131.65|2130.25|2129.95|669
1709664600000|2024-03-05 18:50:00|2131.59|2131.29|2131.53|2131.23|2131.95|2131.65|2130.78|2130.37|494
1709664900000|2024-03-05 18:55:00|2131.52|2131.22|2130.95|2130.65|2131.76|2131.44|2130.53|2130.23|509
1709665200000|2024-03-05 19:00:00|2130.93|2130.63|2131.91|2131.61|2132.29|2131.99|2130.93|2130.63|575
1709665500000|2024-03-05 19:05:00|2131.89|2131.59|2132.14|2131.84|2132.49|2132.19|2131.59|2131.29|574
1709665800000|2024-03-05 19:10:00|2132.13|2131.83|2132.97|2132.67|2133|2132.7|2131.96|2131.64|485
1709666100000|2024-03-05 19:15:00|2132.98|2132.68|2134.06|2133.56|2134.96|2134.66|2132.84|2132.54|682
1709666400000|2024-03-05 19:20:00|2134.03|2133.53|2133.4|2133.1|2134.2|2133.83|2133.29|2132.95|515
1709666700000|2024-03-05 19:25:00|2133.51|2133.01|2133.96|2133.66|2134.36|2134.01|2133.32|2133.01|638
1709667000000|2024-03-05 19:30:00|2133.94|2133.64|2132.85|2132.55|2134.18|2133.88|2132.78|2132.48|641
1709667300000|2024-03-05 19:35:00|2132.95|2132.45|2132.97|2132.67|2133.26|2132.92|2132.27|2131.87|554
1709667600000|2024-03-05 19:40:00|2132.98|2132.68|2132.4|2132.1|2133.39|2133.02|2132.28|2131.91|484
1709667900000|2024-03-05 19:45:00|2132.5|2132.2|2131.19|2130.89|2132.91|2132.51|2130.46|2130.13|787
1709668200000|2024-03-05 19:50:00|2131.2|2130.9|2130.99|2130.69|2131.92|2131.51|2130.75|2130.36|597
1709668500000|2024-03-05 19:55:00|2130.98|2130.68|2129.85|2129.55|2131.4|2131.1|2129.8|2129.5|750
1709668800000|2024-03-05 20:00:00|2129.82|2129.52|2130.39|2130.09|2130.89|2130.59|2129.79|2129.45|670
1709669100000|2024-03-05 20:05:00|2130.38|2130.08|2130.52|2130.22|2130.77|2130.4|2129.69|2129.39|654
1709669400000|2024-03-05 20:10:00|2130.53|2130.23|2129.5|2129.2|2130.61|2130.31|2129.31|2128.91|673
1709669700000|2024-03-05 20:15:00|2129.48|2129.18|2130.03|2129.73|2130.2|2129.81|2129.06|2128.76|649
1709670000000|2024-03-05 20:20:00|2130.05|2129.75|2130.5|2130.2|2130.63|2130.23|2129.91|2129.56|517
1709670300000|2024-03-05 20:25:00|2130.48|2130.18|2130.79|2130.49|2130.97|2130.57|2129.99|2129.66|682
1709670600000|2024-03-05 20:30:00|2130.89|2130.39|2130.39|2130.09|2131.2|2130.89|2130.3|2130|532
1709670900000|2024-03-05 20:35:00|2130.4|2130.1|2128.96|2128.66|2130.51|2130.21|2128.69|2128.39|402
1709671200000|2024-03-05 20:40:00|2128.95|2128.65|2129.16|2128.86|2129.36|2128.96|2128.8|2128.5|579
1709671500000|2024-03-05 20:45:00|2129.23|2128.93|2129.46|2129.16|2129.95|2129.57|2129.06|2128.67|578
1709671800000|2024-03-05 20:50:00|2129.47|2129.17|2129.71|2129.41|2129.91|2129.54|2129.33|2129.03|563
1709672100000|2024-03-05 20:55:00|2129.68|2129.38|2129.86|2129.56|2130.18|2129.88|2129.18|2128.76|489
1709672400000|2024-03-05 21:00:00|2129.82|2129.52|2130.04|2129.74|2130.26|2129.96|2129.78|2129.48|289
1709672700000|2024-03-05 21:05:00|2130.05|2129.75|2128.87|2128.57|2130.07|2129.77|2128.87|2128.57|310
1709673000000|2024-03-05 21:10:00|2128.83|2128.53|2129.53|2129.23|2129.96|2129.54|2128.83|2128.47|435
1709673300000|2024-03-05 21:15:00|2129.52|2129.22|2129.38|2129.08|2129.7|2129.4|2129.33|2128.91|267
1709673600000|2024-03-05 21:20:00|2129.4|2129.1|2129.22|2128.92|2129.46|2129.16|2129.2|2128.9|186
1709673900000|2024-03-05 21:25:00|2129.21|2128.91|2129.33|2129.03|2129.4|2129.1|2129.08|2128.78|263
1709674200000|2024-03-05 21:30:00|2129.32|2129.02|2128.42|2128.12|2129.32|2129.02|2128.3|2128|329
1709674500000|2024-03-05 21:35:00|2128.46|2128.16|2127.71|2127.41|2128.52|2128.22|2127.3|2126.97|392
1709674800000|2024-03-05 21:40:00|2127.7|2127.4|2128.02|2127.72|2128.32|2127.93|2127.68|2127.38|288
1709675100000|2024-03-05 21:45:00|2127.99|2127.69|2128.12|2127.62|2128.62|2128.27|2127.98|2127.62|226
1709675400000|2024-03-05 21:50:00|2128.04|2127.74|2127.93|2127.63|2128.29|2127.91|2127.86|2127.47|211
1709675700000|2024-03-05 21:55:00|2127.9|2127.6|2128.41|2128.11|2128.51|2128.19|2127.78|2127.48|203
1709679600000|2024-03-05 23:00:00|2127.88|2127.38|2127.68|2127.38|2128.03|2127.53|2127.22|2126.8|152
1709679900000|2024-03-05 23:05:00|2127.66|2127.36|2127.86|2127.36|2127.95|2127.6|2127.39|2126.99|149
1709680200000|2024-03-05 23:10:00|2127.77|2127.47|2127.29|2126.99|2128.06|2127.71|2127.24|2126.84|185
1709680500000|2024-03-05 23:15:00|2127.3|2127|2127.66|2127.16|2127.66|2127.29|2127.25|2126.82|131
1709680800000|2024-03-05 23:20:00|2127.64|2127.14|2128.01|2127.71|2128.07|2127.72|2127.45|2127.12|167
1709681100000|2024-03-05 23:25:00|2128.04|2127.54|2128.34|2128.04|2128.69|2128.29|2127.81|2127.48|182
1709681400000|2024-03-05 23:30:00|2128.37|2128.07|2128.31|2127.81|2128.67|2128.33|2128.2|2127.76|129
1709681700000|2024-03-05 23:35:00|2128.24|2127.94|2128.13|2127.83|2128.52|2128.1|2128|2127.6|143
1709682000000|2024-03-05 23:40:00|2128.24|2127.74|2127.73|2127.43|2128.37|2127.97|2127.71|2127.31|171
1709682300000|2024-03-05 23:45:00|2127.75|2127.45|2127.72|2127.22|2127.91|2127.49|2127.32|2127|222
1709682600000|2024-03-05 23:50:00|2127.74|2127.24|2128.15|2127.85|2128.33|2127.93|2127.62|2127.22|210
1709682900000|2024-03-05 23:55:00|2128.3|2127.8|2128.36|2127.86|2128.78|2128.37|2128.22|2127.72|201
1709683200000|2024-03-06 00:00:00|2128.38|2127.88|2127.02|2126.52|2128.46|2127.96|2126.75|2126.37|443
1709683500000|2024-03-06 00:05:00|2126.99|2126.49|2127.57|2127.07|2127.78|2127.33|2126.62|2126.22|480
1709683800000|2024-03-06 00:10:00|2127.68|2127.18|2127.52|2127.02|2127.82|2127.44|2127.32|2126.98|285
1709684100000|2024-03-06 00:15:00|2127.51|2127.01|2126.85|2126.55|2127.69|2127.21|2126.64|2126.23|362
1709684400000|2024-03-06 00:20:00|2126.83|2126.53|2126.77|2126.27|2127.12|2126.77|2126.45|2126.05|356
1709684700000|2024-03-06 00:25:00|2126.73|2126.43|2127.08|2126.58|2127.15|2126.76|2126.62|2126.22|223
1709685000000|2024-03-06 00:30:00|2127.07|2126.57|2127.35|2126.85|2127.47|2127.08|2126.87|2126.47|302
1709685300000|2024-03-06 00:35:00|2127.34|2126.84|2126.73|2126.43|2127.34|2126.95|2126.33|2125.93|355
1709685600000|2024-03-06 00:40:00|2126.74|2126.44|2127.35|2126.85|2127.66|2127.26|2126.51|2126.13|383
1709685900000|2024-03-06 00:45:00|2127.23|2126.93|2126.88|2126.58|2127.46|2127.09|2126.88|2126.51|329
1709686200000|2024-03-06 00:50:00|2126.92|2126.62|2126.98|2126.68|2127.17|2126.76|2126.66|2126.33|373
1709686500000|2024-03-06 00:55:00|2126.95|2126.65|2127.2|2126.7|2127.39|2127.01|2126.85|2126.48|349
1709686800000|2024-03-06 01:00:00|2127.06|2126.76|2127.24|2126.74|2128.18|2127.77|2127.02|2126.65|817
1709687100000|2024-03-06 01:05:00|2127.23|2126.73|2127.92|2127.62|2128.36|2127.96|2126.87|2126.47|635
1709687400000|2024-03-06 01:10:00|2127.91|2127.61|2126.95|2126.45|2127.98|2127.61|2126.79|2126.37|489
1709687700000|2024-03-06 01:15:00|2126.79|2126.49|2127.22|2126.92|2127.47|2127.09|2126.54|2126.15|556
1709688000000|2024-03-06 01:20:00|2127.23|2126.93|2126.92|2126.62|2127.44|2127.09|2126.81|2126.47|467
1709688300000|2024-03-06 01:25:00|2126.94|2126.64|2125.77|2125.47|2127.31|2126.91|2125.67|2125.32|456
1709688600000|2024-03-06 01:30:00|2125.8|2125.5|2125.84|2125.34|2126.26|2125.89|2125.49|2125.19|505
1709688900000|2024-03-06 01:35:00|2125.81|2125.51|2125.82|2125.52|2126.45|2126.06|2125.45|2125.1|509
1709689200000|2024-03-06 01:40:00|2125.79|2125.49|2126.34|2126.04|2126.72|2126.36|2125.63|2125.26|512
1709689500000|2024-03-06 01:45:00|2126.42|2126.12|2125.52|2125.22|2126.76|2126.41|2125.42|2125.07|425
1709689800000|2024-03-06 01:50:00|2125.54|2125.24|2125.93|2125.43|2126.01|2125.62|2125.32|2124.98|449
1709690100000|2024-03-06 01:55:00|2125.82|2125.52|2125.84|2125.34|2126.2|2125.83|2125.56|2125.21|461
1709690400000|2024-03-06 02:00:00|2125.81|2125.31|2126.12|2125.82|2126.22|2125.85|2125.47|2125.1|474
1709690700000|2024-03-06 02:05:00|2126.11|2125.81|2126.43|2125.93|2126.74|2126.44|2126.03|2125.62|474
1709691000000|2024-03-06 02:10:00|2126.32|2126.02|2125.74|2125.44|2126.57|2126.17|2125.71|2125.34|479
1709691300000|2024-03-06 02:15:00|2125.8|2125.5|2125.38|2125.08|2125.96|2125.58|2125.38|2125.01|303
1709691600000|2024-03-06 02:20:00|2125.55|2125.05|2125.27|2124.97|2125.7|2125.38|2125.17|2124.77|230
1709691900000|2024-03-06 02:25:00|2125.24|2124.94|2124.75|2124.45|2125.33|2124.96|2124.75|2124.42|378
1709692200000|2024-03-06 02:30:00|2124.72|2124.42|2124.95|2124.65|2125.05|2124.74|2124.12|2123.82|478
1709692500000|2024-03-06 02:35:00|2125.13|2124.63|2124.65|2124.35|2125.13|2124.67|2124.45|2124.11|287
1709692800000|2024-03-06 02:40:00|2124.69|2124.39|2125.09|2124.79|2125.38|2124.98|2124.49|2124.1|358
1709693100000|2024-03-06 02:45:00|2125.13|2124.83|2125.33|2124.83|2125.39|2124.98|2125.01|2124.63|323
1709693400000|2024-03-06 02:50:00|2125.22|2124.92|2126.11|2125.61|2126.14|2125.78|2125.06|2124.65|431
1709693700000|2024-03-06 02:55:00|2126.12|2125.62|2126.7|2126.2|2127.13|2126.77|2126.06|2125.62|596
1709694000000|2024-03-06 03:00:00|2126.59|2126.29|2126.35|2125.85|2126.9|2126.54|2126.04|2125.69|549
1709694300000|2024-03-06 03:05:00|2126.29|2125.99|2125.5|2125|2126.61|2126.21|2125.29|2124.89|505
1709694600000|2024-03-06 03:10:00|2125.45|2125.15|2125.83|2125.33|2125.98|2125.61|2125.45|2125.03|492
1709694900000|2024-03-06 03:15:00|2125.86|2125.36|2125.23|2124.73|2125.94|2125.56|2124.98|2124.62|481
1709695200000|2024-03-06 03:20:00|2125.24|2124.74|2125.2|2124.9|2125.7|2125.37|2125|2124.62|343
1709695500000|2024-03-06 03:25:00|2125.27|2124.97|2125.01|2124.71|2125.45|2125.12|2124.88|2124.53|303
1709695800000|2024-03-06 03:30:00|2124.97|2124.67|2125.19|2124.89|2125.38|2125.06|2124.88|2124.53|258
1709696100000|2024-03-06 03:35:00|2125.28|2124.78|2125.25|2124.95|2125.37|2125|2125.08|2124.68|223
1709696400000|2024-03-06 03:40:00|2125.26|2124.96|2124.83|2124.53|2125.3|2124.99|2124.56|2124.2|194
1709696700000|2024-03-06 03:45:00|2124.82|2124.52|2124.69|2124.39|2125|2124.7|2124.53|2124.2|251
1709697000000|2024-03-06 03:50:00|2124.7|2124.4|2124.06|2123.76|2124.89|2124.53|2123.93|2123.59|338
1709697300000|2024-03-06 03:55:00|2124.1|2123.8|2125.1|2124.6|2125.22|2124.82|2124.1|2123.8|371
1709697600000|2024-03-06 04:00:00|2125.14|2124.64|2125.86|2125.36|2126.18|2125.81|2125.05|2124.6|504
1709697900000|2024-03-06 04:05:00|2125.77|2125.47|2125.59|2125.29|2126.2|2125.8|2125.38|2125|355
1709698200000|2024-03-06 04:10:00|2125.7|2125.2|2126.08|2125.78|2126.49|2126.19|2125.54|2125.2|247
1709698500000|2024-03-06 04:15:00|2126.09|2125.79|2126.08|2125.78|2126.35|2125.99|2125.88|2125.5|197
1709698800000|2024-03-06 04:20:00|2126.04|2125.74|2126.22|2125.92|2126.35|2125.95|2125.85|2125.51|216
1709699100000|2024-03-06 04:25:00|2126.34|2125.84|2125.78|2125.48|2126.39|2125.99|2125.67|2125.28|158
1709699400000|2024-03-06 04:30:00|2125.77|2125.47|2125.77|2125.47|2126.14|2125.77|2125.76|2125.44|119
1709699700000|2024-03-06 04:35:00|2125.78|2125.48|2125.98|2125.68|2126.09|2125.69|2125.56|2125.2|122
1709700000000|2024-03-06 04:40:00|2125.96|2125.66|2125.89|2125.59|2126.09|2125.69|2125.79|2125.39|122
1709700300000|2024-03-06 04:45:00|2125.97|2125.67|2126.29|2125.79|2126.29|2125.89|2125.88|2125.49|143
1709700600000|2024-03-06 04:50:00|2126.19|2125.89|2126.47|2126.17|2126.63|2126.23|2126.16|2125.79|253
1709700900000|2024-03-06 04:55:00|2126.42|2126.12|2126.43|2126.13|2126.66|2126.28|2126.23|2125.93|156
1709701200000|2024-03-06 05:00:00|2126.41|2126.11|2126.65|2126.35|2126.76|2126.38|2126.36|2126.01|196
1709701500000|2024-03-06 05:05:00|2126.64|2126.34|2127.01|2126.51|2127.09|2126.71|2126.57|2126.16|219
1709701800000|2024-03-06 05:10:00|2126.91|2126.61|2126.99|2126.69|2127.38|2126.98|2126.77|2126.36|370
1709702100000|2024-03-06 05:15:00|2127.09|2126.59|2127.38|2126.88|2127.38|2126.99|2126.88|2126.47|280
1709702400000|2024-03-06 05:20:00|2127.26|2126.96|2127.49|2127.19|2127.62|2127.22|2127.14|2126.74|185
1709702700000|2024-03-06 05:25:00|2127.48|2127.18|2127.61|2127.31|2128|2127.61|2127.47|2127.07|325
1709703000000|2024-03-06 05:30:00|2127.6|2127.3|2127.13|2126.83|2128.26|2127.9|2126.92|2126.59|587
1709703300000|2024-03-06 05:35:00|2127.14|2126.84|2126.05|2125.75|2127.45|2127.1|2125.93|2125.54|597
1709703600000|2024-03-06 05:40:00|2126.15|2125.65|2125.87|2125.37|2126.64|2126.25|2125.7|2125.37|503
1709703900000|2024-03-06 05:45:00|2125.86|2125.36|2126|2125.7|2126.27|2125.97|2125.43|2125.05|297
1709704200000|2024-03-06 05:50:00|2125.98|2125.68|2126.39|2126.09|2126.65|2126.31|2125.93|2125.55|305
1709704500000|2024-03-06 05:55:00|2126.41|2126.11|2125.54|2125.24|2126.55|2126.19|2125.47|2125.09|267
1709704800000|2024-03-06 06:00:00|2125.57|2125.27|2125.8|2125.3|2126.14|2125.79|2125.18|2124.79|471
1709705100000|2024-03-06 06:05:00|2125.84|2125.34|2126.28|2125.98|2126.38|2126.05|2125.47|2125.05|368
1709705400000|2024-03-06 06:10:00|2126.29|2125.99|2126.21|2125.91|2126.42|2126.02|2126|2125.65|413
1709705700000|2024-03-06 06:15:00|2126.19|2125.89|2126.69|2126.19|2126.91|2126.51|2125.98|2125.6|491
1709706000000|2024-03-06 06:20:00|2126.7|2126.2|2126.2|2125.7|2126.97|2126.59|2126.06|2125.68|409
1709706300000|2024-03-06 06:25:00|2126.23|2125.73|2126.11|2125.61|2126.31|2125.91|2125.72|2125.39|469
1709706600000|2024-03-06 06:30:00|2126.02|2125.72|2126.87|2126.37|2127.16|2126.76|2125.98|2125.59|505
1709706900000|2024-03-06 06:35:00|2126.88|2126.38|2126.92|2126.62|2127.39|2127.09|2126.68|2126.29|414
1709707200000|2024-03-06 06:40:00|2126.9|2126.6|2126.35|2126.05|2127.03|2126.6|2126.25|2125.83|413
1709707500000|2024-03-06 06:45:00|2126.28|2125.98|2127.2|2126.9|2127.36|2126.96|2126.28|2125.88|406
1709707800000|2024-03-06 06:50:00|2127.24|2126.94|2127.67|2127.37|2127.87|2127.5|2127.07|2126.74|473
1709708100000|2024-03-06 06:55:00|2127.65|2127.35|2127.48|2127.18|2127.78|2127.42|2127.17|2126.79|541
1709708400000|2024-03-06 07:00:00|2127.63|2127.13|2129|2128.7|2129.11|2128.76|2127.27|2126.87|588
1709708700000|2024-03-06 07:05:00|2129.02|2128.72|2129.65|2129.35|2130.2|2129.9|2128.64|2128.24|731
1709709000000|2024-03-06 07:10:00|2129.77|2129.27|2129.68|2129.38|2130.07|2129.77|2129.15|2128.85|566
1709709300000|2024-03-06 07:15:00|2129.69|2129.39|2129.46|2129.16|2129.87|2129.48|2129.05|2128.68|496
1709709600000|2024-03-06 07:20:00|2129.41|2129.11|2130.08|2129.58|2130.1|2129.71|2129.17|2128.78|357
1709709900000|2024-03-06 07:25:00|2130.07|2129.57|2129.7|2129.4|2130.21|2129.82|2129.57|2129.17|467
1709710200000|2024-03-06 07:30:00|2129.69|2129.39|2129.63|2129.13|2129.75|2129.39|2129.06|2128.71|430
1709710500000|2024-03-06 07:35:00|2129.61|2129.11|2131.02|2130.72|2131.2|2130.88|2129.53|2129.11|505
1709710800000|2024-03-06 07:40:00|2131|2130.7|2131.62|2131.32|2131.73|2131.42|2130.69|2130.31|557
1709711100000|2024-03-06 07:45:00|2131.57|2131.27|2129.91|2129.61|2131.73|2131.39|2129.9|2129.59|468
1709711400000|2024-03-06 07:50:00|2129.89|2129.59|2129.45|2129.15|2130.08|2129.68|2129.23|2128.9|400
1709711700000|2024-03-06 07:55:00|2129.48|2129.18|2128.68|2128.38|2129.6|2129.22|2128.49|2128.11|362
1709712000000|2024-03-06 08:00:00|2128.7|2128.4|2128.25|2127.95|2128.7|2128.4|2126.66|2126.32|747
1709712300000|2024-03-06 08:05:00|2128.26|2127.96|2128.2|2127.9|2128.74|2128.36|2127.83|2127.45|604
1709712600000|2024-03-06 08:10:00|2128.22|2127.92|2128.62|2128.32|2129.15|2128.84|2127.95|2127.55|649
1709712900000|2024-03-06 08:15:00|2128.63|2128.33|2128.76|2128.46|2128.9|2128.6|2127.88|2127.49|605
1709713200000|2024-03-06 08:20:00|2128.77|2128.47|2128.18|2127.88|2129.49|2129.13|2128|2127.7|577
1709713500000|2024-03-06 08:25:00|2128.24|2127.74|2127.62|2127.32|2128.24|2127.88|2126.74|2126.33|618
1709713800000|2024-03-06 08:30:00|2127.61|2127.31|2126.11|2125.81|2127.71|2127.41|2126.11|2125.72|609
1709714100000|2024-03-06 08:35:00|2126.21|2125.71|2125.9|2125.4|2127.01|2126.68|2125.72|2125.4|566
1709714400000|2024-03-06 08:40:00|2125.82|2125.52|2125.42|2125.12|2126.47|2126.15|2125.08|2124.78|627
1709714700000|2024-03-06 08:45:00|2125.36|2125.06|2124.61|2124.31|2125.74|2125.43|2124.55|2124.15|776
1709715000000|2024-03-06 08:50:00|2124.68|2124.38|2125.32|2125.02|2126.15|2125.73|2124.68|2124.38|637
1709715300000|2024-03-06 08:55:00|2125.33|2125.03|2125.31|2125.01|2125.51|2125.16|2124.83|2124.48|605
1709715600000|2024-03-06 09:00:00|2125.28|2124.98|2126.16|2125.86|2126.26|2125.88|2124.96|2124.59|459
1709715900000|2024-03-06 09:05:00|2126.14|2125.84|2126.13|2125.83|2126.48|2126.14|2125.93|2125.56|460
1709716200000|2024-03-06 09:10:00|2126.16|2125.66|2126.02|2125.52|2126.5|2126.15|2125.66|2125.28|388
1709716500000|2024-03-06 09:15:00|2125.92|2125.62|2126.27|2125.97|2126.37|2126.07|2125.24|2124.89|372
1709716800000|2024-03-06 09:20:00|2126.28|2125.98|2126.76|2126.46|2126.83|2126.53|2126.06|2125.7|459
1709717100000|2024-03-06 09:25:00|2126.73|2126.43|2126.83|2126.53|2127.3|2127|2126.38|2126.04|429
1709717400000|2024-03-06 09:30:00|2126.84|2126.54|2127.1|2126.8|2127.83|2127.49|2126.84|2126.51|563
1709717700000|2024-03-06 09:35:00|2127.11|2126.81|2126.67|2126.37|2127.3|2126.9|2126.07|2125.71|538
1709718000000|2024-03-06 09:40:00|2126.68|2126.38|2126.51|2126.21|2126.96|2126.61|2126.28|2125.89|453
1709718300000|2024-03-06 09:45:00|2126.55|2126.25|2126.53|2126.23|2126.91|2126.52|2126.13|2125.76|546
1709718600000|2024-03-06 09:50:00|2126.55|2126.25|2128.49|2128.19|2128.5|2128.2|2126.51|2126.19|643
1709718900000|2024-03-06 09:55:00|2128.5|2128.2|2128.86|2128.56|2130.03|2129.73|2128.24|2127.86|740
1709719200000|2024-03-06 10:00:00|2128.85|2128.55|2128.05|2127.55|2128.95|2128.65|2127.71|2127.34|510
1709719500000|2024-03-06 10:05:00|2127.95|2127.65|2127.34|2127.04|2128.31|2127.95|2127.07|2126.69|402
1709719800000|2024-03-06 10:10:00|2127.33|2127.03|2126.55|2126.05|2127.4|2127.06|2126.35|2125.95|489
1709720100000|2024-03-06 10:15:00|2126.49|2126.19|2126.61|2126.31|2126.92|2126.62|2126.22|2125.82|633
1709720400000|2024-03-06 10:20:00|2126.59|2126.29|2126.91|2126.61|2127.06|2126.71|2126.3|2125.9|467
1709720700000|2024-03-06 10:25:00|2127.01|2126.51|2127.89|2127.39|2127.89|2127.5|2126.81|2126.41|365
1709721000000|2024-03-06 10:30:00|2127.79|2127.49|2127.37|2126.87|2127.87|2127.56|2126.96|2126.64|519
1709721300000|2024-03-06 10:35:00|2127.24|2126.94|2126.68|2126.38|2127.44|2127.1|2126.39|2126.03|461
1709721600000|2024-03-06 10:40:00|2126.62|2126.32|2125.49|2125.19|2126.71|2126.34|2125.08|2124.72|692
1709721900000|2024-03-06 10:45:00|2125.63|2125.13|2125.1|2124.8|2125.63|2125.26|2124.85|2124.47|416
1709722200000|2024-03-06 10:50:00|2125.2|2124.7|2125.95|2125.65|2126.16|2125.79|2125|2124.6|441
1709722500000|2024-03-06 10:55:00|2125.96|2125.66|2125.85|2125.55|2126.17|2125.86|2125.6|2125.22|402
1709722800000|2024-03-06 11:00:00|2125.84|2125.54|2126.9|2126.6|2127.05|2126.69|2125.78|2125.4|407
1709723100000|2024-03-06 11:05:00|2126.87|2126.57|2127.8|2127.5|2127.86|2127.56|2126.87|2126.47|479
1709723400000|2024-03-06 11:10:00|2127.82|2127.52|2127.51|2127.21|2127.87|2127.56|2127.28|2126.88|336
1709723700000|2024-03-06 11:15:00|2127.5|2127.2|2127.92|2127.62|2128.01|2127.64|2127.38|2127.05|475
1709724000000|2024-03-06 11:20:00|2127.91|2127.61|2128.11|2127.81|2128.39|2128.01|2127.26|2126.96|497
1709724300000|2024-03-06 11:25:00|2128.12|2127.82|2128.13|2127.83|2128.64|2128.25|2127.96|2127.61|474
1709724600000|2024-03-06 11:30:00|2128.12|2127.82|2128.51|2128.21|2128.54|2128.24|2128.08|2127.75|388
1709724900000|2024-03-06 11:35:00|2128.5|2128.2|2130.12|2129.82|2130.24|2129.92|2128.41|2128.11|450
1709725200000|2024-03-06 11:40:00|2130.15|2129.85|2130.9|2130.4|2132.11|2131.81|2129.93|2129.61|633
1709725500000|2024-03-06 11:45:00|2130.79|2130.49|2131.19|2130.89|2131.46|2131.1|2130.58|2130.25|562
1709725800000|2024-03-06 11:50:00|2131.17|2130.87|2131.81|2131.31|2132.01|2131.66|2131.07|2130.76|429
1709726100000|2024-03-06 11:55:00|2131.69|2131.39|2132.74|2132.44|2132.9|2132.52|2131.56|2131.21|538
1709726400000|2024-03-06 12:00:00|2132.77|2132.47|2131.83|2131.53|2133.23|2132.9|2131.76|2131.42|704
1709726700000|2024-03-06 12:05:00|2131.82|2131.52|2132.02|2131.72|2132.37|2132.03|2131.27|2130.93|698
1709727000000|2024-03-06 12:10:00|2132|2131.7|2132.09|2131.79|2132.31|2132.01|2131.83|2131.5|306
1709727300000|2024-03-06 12:15:00|2132.1|2131.8|2132.85|2132.55|2132.9|2132.6|2131.3|2131|479
1709727600000|2024-03-06 12:20:00|2132.84|2132.54|2132.45|2132.15|2133.12|2132.82|2132.29|2131.88|458
1709727900000|2024-03-06 12:25:00|2132.43|2132.13|2133.4|2133.1|2133.43|2133.13|2132.21|2131.78|500
1709728200000|2024-03-06 12:30:00|2133.36|2133.06|2133.74|2133.44|2134.02|2133.65|2133.34|2132.99|476
1709728500000|2024-03-06 12:35:00|2133.83|2133.53|2133.23|2132.93|2134.01|2133.71|2133.17|2132.8|405
1709728800000|2024-03-06 12:40:00|2133.22|2132.92|2132.6|2132.3|2133.42|2133.12|2132.49|2132.19|458
1709729100000|2024-03-06 12:45:00|2132.63|2132.33|2133.73|2133.43|2133.96|2133.56|2132.36|2132.04|499
1709729400000|2024-03-06 12:50:00|2133.75|2133.45|2134.52|2134.22|2134.67|2134.37|2133.2|2132.85|731
1709729700000|2024-03-06 12:55:00|2134.51|2134.21|2134.43|2134.13|2135.3|2135|2134.28|2133.98|885
1709730000000|2024-03-06 13:00:00|2134.25|2133.95|2134.79|2134.49|2135.27|2134.97|2133.89|2133.56|960
1709730300000|2024-03-06 13:05:00|2134.8|2134.5|2135.23|2134.93|2135.41|2135.06|2134.13|2133.83|795
1709730600000|2024-03-06 13:10:00|2135.2|2134.9|2133.59|2133.09|2135.41|2135.06|2133.36|2132.86|818
1709730900000|2024-03-06 13:15:00|2133.57|2133.07|2134.56|2134.26|2135.89|2135.53|2133.53|2133.03|1333
1709731200000|2024-03-06 13:20:00|2134.55|2134.25|2137.43|2137.13|2138.19|2137.84|2134.55|2134.25|1492
1709731500000|2024-03-06 13:25:00|2137.26|2136.96|2135.2|2134.9|2137.78|2137.48|2135.04|2134.74|1051
1709731800000|2024-03-06 13:30:00|2135.18|2134.88|2135.01|2134.71|2136.67|2136.37|2131.5|2131.2|1929
1709732100000|2024-03-06 13:35:00|2135|2134.7|2135.12|2134.82|2135.58|2135.21|2133.09|2132.79|1544
1709732400000|2024-03-06 13:40:00|2135.15|2134.85|2135.06|2134.76|2136.72|2136.32|2134.63|2134.26|1277
1709732700000|2024-03-06 13:45:00|2135.03|2134.73|2136.57|2136.27|2136.81|2136.47|2134.14|2133.84|1177
1709733000000|2024-03-06 13:50:00|2136.58|2136.28|2137.66|2137.36|2138.01|2137.63|2135.5|2135.1|1122
1709733300000|2024-03-06 13:55:00|2137.69|2137.39|2139.61|2139.31|2139.89|2139.57|2137.57|2137.21|1194
1709733600000|2024-03-06 14:00:00|2139.64|2139.34|2137.77|2137.47|2140.14|2139.84|2137.44|2137.14|1191
1709733900000|2024-03-06 14:05:00|2137.76|2137.46|2137.76|2137.46|2138.64|2138.24|2136.88|2136.54|1032
1709734200000|2024-03-06 14:10:00|2137.78|2137.48|2137.27|2136.97|2137.9|2137.56|2135.85|2135.55|1025
1709734500000|2024-03-06 14:15:00|2137.24|2136.94|2139.18|2138.88|2139.19|2138.89|2136.54|2136.16|770
1709734800000|2024-03-06 14:20:00|2139.2|2138.9|2140.01|2139.71|2140.15|2139.85|2138.89|2138.57|1088
1709735100000|2024-03-06 14:25:00|2140|2139.7|2139.38|2139.08|2140.56|2140.17|2138.92|2138.54|937
1709735400000|2024-03-06 14:30:00|2139.39|2139.09|2144.57|2144.07|2145.55|2145.25|2139.32|2139.02|1667
1709735700000|2024-03-06 14:35:00|2144.54|2144.24|2144.02|2143.72|2144.97|2144.58|2141.91|2141.56|1504
1709736000000|2024-03-06 14:40:00|2144.01|2143.71|2143.21|2142.91|2144.69|2144.35|2142.45|2142.04|1226
1709736300000|2024-03-06 14:45:00|2143.2|2142.9|2146.68|2146.38|2149.41|2149.11|2143.2|2142.9|1576
1709736600000|2024-03-06 14:50:00|2146.69|2146.39|2145.82|2145.52|2147.7|2147.4|2144.15|2143.85|1607
1709736900000|2024-03-06 14:55:00|2145.81|2145.51|2144.94|2144.44|2147.55|2147.25|2144.8|2144.44|1226
1709737200000|2024-03-06 15:00:00|2144.98|2144.48|2135.7|2135.2|2145.83|2145.53|2132.33|2131.83|1888
1709737500000|2024-03-06 15:05:00|2135.82|2135.32|2139.32|2139.02|2142.5|2142.14|2134.44|2133.94|1806
1709737800000|2024-03-06 15:10:00|2139.42|2138.92|2141.61|2141.31|2143.42|2143.12|2139.32|2138.92|1451
1709738100000|2024-03-06 15:15:00|2141.57|2141.27|2141.77|2141.47|2143.29|2142.93|2140.49|2140.15|1506
1709738400000|2024-03-06 15:20:00|2141.9|2141.4|2141.52|2141.22|2143.97|2143.67|2140.78|2140.41|1308
1709738700000|2024-03-06 15:25:00|2141.49|2141.19|2141.21|2140.91|2142.95|2142.65|2140.62|2140.32|1341
1709739000000|2024-03-06 15:30:00|2141.2|2140.9|2140.71|2140.41|2141.41|2141.11|2138.63|2138.33|1503
1709739300000|2024-03-06 15:35:00|2140.82|2140.32|2140.7|2140.4|2141.4|2141.08|2138.65|2138.3|1323
1709739600000|2024-03-06 15:40:00|2140.74|2140.44|2140.44|2140.14|2140.96|2140.62|2138.33|2138.03|1159
1709739900000|2024-03-06 15:45:00|2140.49|2140.19|2139.77|2139.47|2141.86|2141.51|2139.65|2139.35|1281
1709740200000|2024-03-06 15:50:00|2139.74|2139.44|2140.42|2140.12|2141.47|2141.17|2139.16|2138.86|1199
1709740500000|2024-03-06 15:55:00|2140.43|2140.13|2141.19|2140.89|2141.91|2141.52|2140.4|2140.03|1060
1709740800000|2024-03-06 16:00:00|2141.18|2140.88|2141.62|2141.32|2142.64|2142.26|2140.67|2140.37|1234
1709741100000|2024-03-06 16:05:00|2141.64|2141.34|2143.57|2143.27|2143.63|2143.33|2141.56|2141.24|1063
1709741400000|2024-03-06 16:10:00|2143.51|2143.21|2146.04|2145.74|2146.7|2146.32|2143.49|2143.13|1111
1709741700000|2024-03-06 16:15:00|2146.02|2145.72|2147.19|2146.89|2148.18|2147.88|2145.74|2145.44|1211
1709742000000|2024-03-06 16:20:00|2147.22|2146.92|2147.03|2146.73|2147.45|2147.12|2146.22|2145.92|992
1709742300000|2024-03-06 16:25:00|2147.04|2146.74|2146.51|2146.21|2147.94|2147.64|2146.4|2146.08|948
1709742600000|2024-03-06 16:30:00|2146.48|2146.18|2144.82|2144.52|2146.7|2146.4|2144.52|2144.22|944
1709742900000|2024-03-06 16:35:00|2144.84|2144.54|2143.09|2142.79|2144.92|2144.62|2142.43|2142.13|1302
1709743200000|2024-03-06 16:40:00|2143.29|2142.99|2145.35|2145.05|2146.33|2145.97|2143.18|2142.88|906
1709743500000|2024-03-06 16:45:00|2145.34|2145.04|2144.95|2144.65|2145.76|2145.46|2144.84|2144.53|680
1709743800000|2024-03-06 16:50:00|2144.96|2144.66|2145.23|2144.93|2145.74|2145.35|2143.35|2143.05|807
1709744100000|2024-03-06 16:55:00|2145.24|2144.94|2148.4|2148.1|2150.08|2149.77|2144.96|2144.66|1640
1709744400000|2024-03-06 17:00:00|2148.41|2148.11|2149.66|2149.36|2150.27|2149.97|2147.97|2147.63|1127
1709744700000|2024-03-06 17:05:00|2149.76|2149.46|2146.79|2146.49|2150.17|2149.81|2146.17|2145.87|1259
1709745000000|2024-03-06 17:10:00|2146.78|2146.48|2147.11|2146.61|2147.34|2146.94|2144.74|2144.41|1066
1709745300000|2024-03-06 17:15:00|2147|2146.7|2144.45|2144.15|2147.91|2147.61|2144.37|2144.02|1061
1709745600000|2024-03-06 17:20:00|2144.44|2144.14|2145.11|2144.81|2145.53|2145.23|2144.39|2144.02|812
1709745900000|2024-03-06 17:25:00|2145.19|2144.89|2144.31|2144.01|2145.38|2145.08|2144.08|2143.74|762
1709746200000|2024-03-06 17:30:00|2144.33|2144.03|2142.86|2142.56|2144.99|2144.66|2142.63|2142.33|824
1709746500000|2024-03-06 17:35:00|2142.88|2142.58|2143.18|2142.88|2143.98|2143.6|2142.13|2141.83|996
1709746800000|2024-03-06 17:40:00|2143.19|2142.89|2143.58|2143.28|2144.36|2144|2142.86|2142.46|885
1709747100000|2024-03-06 17:45:00|2143.55|2143.25|2144.41|2144.11|2145.67|2145.35|2143.45|2143.14|754
1709747400000|2024-03-06 17:50:00|2144.4|2144.1|2144.55|2144.25|2144.6|2144.3|2143.17|2142.87|750
1709747700000|2024-03-06 17:55:00|2144.6|2144.3|2144.97|2144.67|2145.22|2144.92|2144.02|2143.66|557
1709748000000|2024-03-06 18:00:00|2144.98|2144.68|2146.33|2145.83|2146.33|2145.95|2144.23|2143.93|617
1709748300000|2024-03-06 18:05:00|2146.25|2145.95|2146.33|2145.83|2146.84|2146.54|2145.69|2145.38|702
1709748600000|2024-03-06 18:10:00|2146.29|2145.79|2147.27|2146.97|2148.02|2147.67|2146.06|2145.69|889
1709748900000|2024-03-06 18:15:00|2147.28|2146.98|2147.24|2146.94|2148.44|2148.05|2146.9|2146.52|782
1709749200000|2024-03-06 18:20:00|2147.23|2146.93|2147.55|2147.25|2147.95|2147.63|2146.82|2146.47|601
1709749500000|2024-03-06 18:25:00|2147.56|2147.26|2150.89|2150.59|2151.33|2151.03|2147.25|2146.95|842
1709749800000|2024-03-06 18:30:00|2150.88|2150.58|2148.91|2148.41|2152.42|2152.12|2148.58|2148.17|1321
1709750100000|2024-03-06 18:35:00|2148.89|2148.39|2150.59|2150.29|2150.69|2150.39|2148.28|2147.97|1080
1709750400000|2024-03-06 18:40:00|2150.68|2150.38|2150.59|2150.29|2151.33|2151.01|2149.88|2149.53|894
1709750700000|2024-03-06 18:45:00|2150.64|2150.34|2149.51|2149.21|2150.75|2150.41|2149.02|2148.72|946
1709751000000|2024-03-06 18:50:00|2149.53|2149.23|2148.27|2147.97|2150.12|2149.73|2148.13|2147.82|973
1709751300000|2024-03-06 18:55:00|2148.29|2147.99|2147.37|2147.07|2148.93|2148.63|2146.94|2146.64|883
1709751600000|2024-03-06 19:00:00|2147.45|2147.15|2143.67|2143.37|2147.81|2147.41|2143.67|2143.37|1077
1709751900000|2024-03-06 19:05:00|2143.7|2143.4|2142.8|2142.5|2145.04|2144.74|2141.61|2141.3|1294
1709752200000|2024-03-06 19:10:00|2142.81|2142.51|2142.63|2142.33|2143.19|2142.89|2141.28|2140.88|1099
1709752500000|2024-03-06 19:15:00|2142.61|2142.31|2142|2141.7|2144.11|2143.81|2141.83|2141.39|931
1709752800000|2024-03-06 19:20:00|2142.06|2141.76|2141.8|2141.5|2142.92|2142.52|2141.48|2141.07|903
1709753100000|2024-03-06 19:25:00|2141.68|2141.38|2141.5|2141.2|2142.25|2141.9|2141.08|2140.77|859
1709753400000|2024-03-06 19:30:00|2141.53|2141.23|2141.13|2140.63|2141.53|2141.23|2139.65|2139.28|908
1709753700000|2024-03-06 19:35:00|2141.12|2140.62|2141.94|2141.64|2142.57|2142.27|2140.99|2140.61|815
1709754000000|2024-03-06 19:40:00|2141.95|2141.65|2143.16|2142.66|2143.21|2142.87|2141.69|2141.32|635
1709754300000|2024-03-06 19:45:00|2143.09|2142.79|2143.25|2142.95|2143.35|2143.05|2142.58|2142.26|609
1709754600000|2024-03-06 19:50:00|2143.26|2142.96|2144.78|2144.48|2145.23|2144.93|2143.14|2142.84|714
1709754900000|2024-03-06 19:55:00|2144.79|2144.49|2144.6|2144.3|2144.89|2144.58|2144.05|2143.65|686
1709755200000|2024-03-06 20:00:00|2144.59|2144.29|2144.71|2144.41|2144.71|2144.41|2143.79|2143.49|660
1709755500000|2024-03-06 20:05:00|2144.72|2144.42|2143.66|2143.36|2145.01|2144.71|2143.6|2143.25|585
1709755800000|2024-03-06 20:10:00|2143.65|2143.35|2144.48|2144.18|2144.53|2144.23|2143.4|2143.1|579
1709756100000|2024-03-06 20:15:00|2144.49|2144.19|2144.6|2144.3|2144.76|2144.4|2143.98|2143.6|568
1709756400000|2024-03-06 20:20:00|2144.62|2144.32|2145|2144.7|2145.26|2144.89|2144.59|2144.2|552
1709756700000|2024-03-06 20:25:00|2144.99|2144.69|2145.32|2145.02|2145.41|2145.1|2144.78|2144.48|418
1709757000000|2024-03-06 20:30:00|2145.34|2145.04|2145.68|2145.38|2146|2145.63|2145.31|2145.01|546
1709757300000|2024-03-06 20:35:00|2145.62|2145.32|2145.8|2145.5|2146.01|2145.71|2145.2|2144.86|511
1709757600000|2024-03-06 20:40:00|2145.79|2145.49|2145.91|2145.61|2146.16|2145.86|2145.66|2145.36|471
1709757900000|2024-03-06 20:45:00|2145.93|2145.63|2146.53|2146.23|2147.05|2146.69|2145.93|2145.63|651
1709758200000|2024-03-06 20:50:00|2146.54|2146.24|2147.1|2146.8|2147.18|2146.88|2146.54|2146.24|501
1709758500000|2024-03-06 20:55:00|2147.11|2146.81|2146.89|2146.59|2147.48|2147.18|2146.57|2146.27|516
1709758800000|2024-03-06 21:00:00|2146.85|2146.55|2146.59|2146.29|2146.97|2146.62|2146.28|2145.98|433
1709759100000|2024-03-06 21:05:00|2146.58|2146.28|2146.37|2146.07|2146.76|2146.42|2146.12|2145.82|358
1709759400000|2024-03-06 21:10:00|2146.36|2146.06|2146.07|2145.77|2146.59|2146.26|2146.03|2145.68|216
1709759700000|2024-03-06 21:15:00|2146.15|2145.85|2145.62|2145.32|2146.31|2146.01|2144.72|2144.42|415
1709760000000|2024-03-06 21:20:00|2145.61|2145.31|2146.24|2145.74|2146.25|2145.94|2145.55|2145.25|227
1709760300000|2024-03-06 21:25:00|2146.13|2145.83|2145.66|2145.36|2146.19|2145.87|2145.61|2145.22|222
1709760600000|2024-03-06 21:30:00|2145.65|2145.35|2146.85|2146.35|2147.55|2147.09|2145.52|2145.07|338
1709760900000|2024-03-06 21:35:00|2146.73|2146.43|2146.99|2146.69|2147.41|2147.07|2146.4|2146.1|328
1709761200000|2024-03-06 21:40:00|2147.09|2146.59|2148.02|2147.52|2148.14|2147.82|2146.96|2146.56|346
1709761500000|2024-03-06 21:45:00|2148|2147.5|2148.73|2148.23|2148.82|2148.45|2147.71|2147.32|383
1709761800000|2024-03-06 21:50:00|2148.66|2148.36|2148.7|2148.2|2149.55|2149.25|2147.69|2147.39|531
1709762100000|2024-03-06 21:55:00|2148.75|2148.25|2148.61|2148.11|2148.78|2148.33|2148.12|2147.72|367
1709766000000|2024-03-06 23:00:00|2148.85|2148.35|2148.45|2147.95|2149.04|2148.54|2147.82|2147.32|287
1709766300000|2024-03-06 23:05:00|2148.2|2147.7|2148.26|2147.96|2148.9|2148.4|2148.01|2147.51|235
1709766600000|2024-03-06 23:10:00|2148.25|2147.95|2149.01|2148.51|2149.14|2148.64|2148.15|2147.72|227
1709766900000|2024-03-06 23:15:00|2149.02|2148.52|2149.63|2149.33|2149.9|2149.5|2148.96|2148.52|220
1709767200000|2024-03-06 23:20:00|2149.6|2149.3|2149.28|2148.98|2149.79|2149.39|2149.25|2148.83|153
1709767500000|2024-03-06 23:25:00|2149.33|2149.03|2149.36|2148.86|2149.66|2149.26|2149.23|2148.86|173
1709767800000|2024-03-06 23:30:00|2149.26|2148.96|2148.1|2147.8|2149.51|2149.14|2148.09|2147.72|222
1709768100000|2024-03-06 23:35:00|2148.11|2147.81|2148.52|2148.22|2148.88|2148.48|2148.09|2147.67|201
1709768400000|2024-03-06 23:40:00|2148.5|2148.2|2147.97|2147.67|2148.57|2148.24|2147.83|2147.37|259
1709768700000|2024-03-06 23:45:00|2147.99|2147.69|2148.16|2147.66|2151.71|2151.21|2146.43|2146.06|777
1709769000000|2024-03-06 23:50:00|2148.17|2147.67|2147.48|2146.98|2148.96|2148.46|2146.86|2146.5|424
1709769300000|2024-03-06 23:55:00|2147.5|2147|2147.66|2147.16|2148.1|2147.64|2147.26|2146.76|255
1709769600000|2024-03-07 00:00:00|2147.65|2147.15|2148.94|2148.64|2149.25|2148.91|2147.63|2147.15|456
1709769900000|2024-03-07 00:05:00|2149.04|2148.54|2148.4|2148.1|2149.99|2149.6|2148.35|2148.05|552
1709770200000|2024-03-07 00:10:00|2148.33|2148.03|2148.71|2148.41|2149.03|2148.71|2147.56|2147.12|616
1709770500000|2024-03-07 00:15:00|2148.7|2148.4|2148.27|2147.77|2149.31|2148.92|2148.03|2147.73|418
1709770800000|2024-03-07 00:20:00|2148.24|2147.74|2148.41|2147.91|2148.86|2148.47|2148.08|2147.74|344
1709771100000|2024-03-07 00:25:00|2148.36|2147.86|2148.68|2148.18|2148.68|2148.26|2147.96|2147.61|377
1709771400000|2024-03-07 00:30:00|2148.66|2148.16|2148.77|2148.27|2149.15|2148.74|2148.23|2147.92|430
1709771700000|2024-03-07 00:35:00|2148.78|2148.28|2149|2148.5|2149.11|2148.7|2148.14|2147.79|435
1709772000000|2024-03-07 00:40:00|2148.99|2148.49|2148.2|2147.9|2149.11|2148.68|2148.09|2147.73|500
1709772300000|2024-03-07 00:45:00|2148.19|2147.89|2148.1|2147.8|2148.64|2148.26|2147.88|2147.47|476
1709772600000|2024-03-07 00:50:00|2148.2|2147.7|2148.9|2148.6|2149.01|2148.62|2147.97|2147.64|550
1709772900000|2024-03-07 00:55:00|2148.89|2148.59|2149.1|2148.8|2149.41|2149|2148.55|2148.25|525
1709773200000|2024-03-07 01:00:00|2149.2|2148.9|2146.68|2146.38|2149.3|2148.96|2146.29|2145.99|1008
1709773500000|2024-03-07 01:05:00|2146.86|2146.56|2147.1|2146.8|2148.62|2148.27|2146.73|2146.36|851
1709773800000|2024-03-07 01:10:00|2147.13|2146.83|2146.07|2145.77|2147.75|2147.35|2145.5|2145.2|808
1709774100000|2024-03-07 01:15:00|2146.1|2145.8|2145.66|2145.16|2147.12|2146.75|2145.29|2144.99|910
1709774400000|2024-03-07 01:20:00|2145.65|2145.15|2145.05|2144.75|2146.14|2145.75|2144.4|2144.1|722
1709774700000|2024-03-07 01:25:00|2145.09|2144.79|2145.68|2145.38|2146.11|2145.71|2144.74|2144.44|671
1709775000000|2024-03-07 01:30:00|2145.7|2145.4|2145.98|2145.68|2146.49|2146.12|2145.34|2144.95|755
1709775300000|2024-03-07 01:35:00|2145.97|2145.67|2147|2146.5|2147.16|2146.85|2145.44|2145.04|848
1709775600000|2024-03-07 01:40:00|2146.99|2146.49|2147.14|2146.84|2147.24|2146.86|2146.02|2145.7|680
1709775900000|2024-03-07 01:45:00|2147.15|2146.85|2146.2|2145.7|2147.25|2146.85|2146.03|2145.65|572
1709776200000|2024-03-07 01:50:00|2146.08|2145.78|2145.75|2145.25|2146.71|2146.21|2145.58|2145.23|548
1709776500000|2024-03-07 01:55:00|2145.73|2145.23|2146.55|2146.05|2146.97|2146.67|2145.43|2145.04|628
1709776800000|2024-03-07 02:00:00|2146.51|2146.01|2146.39|2145.89|2147.26|2146.86|2145.9|2145.51|717
1709777100000|2024-03-07 02:05:00|2146.32|2145.82|2146.08|2145.78|2146.86|2146.48|2146.07|2145.7|571
1709777400000|2024-03-07 02:10:00|2146.06|2145.76|2146.55|2146.25|2146.8|2146.43|2145.91|2145.57|481
1709777700000|2024-03-07 02:15:00|2146.52|2146.22|2147.49|2146.99|2147.68|2147.28|2146.35|2145.95|397
1709778000000|2024-03-07 02:20:00|2147.5|2147|2146.63|2146.13|2147.5|2147.05|2146.27|2145.93|285
1709778300000|2024-03-07 02:25:00|2146.51|2146.21|2146.06|2145.76|2146.94|2146.56|2145.99|2145.69|287
1709778600000|2024-03-07 02:30:00|2146.1|2145.8|2151.15|2150.65|2151.87|2151.57|2146.07|2145.75|1066
1709778900000|2024-03-07 02:35:00|2151.16|2150.66|2150.91|2150.61|2152.41|2152|2150.64|2150.26|886
1709779200000|2024-03-07 02:40:00|2150.84|2150.54|2151.36|2150.86|2151.74|2151.36|2150.39|2150.04|686
1709779500000|2024-03-07 02:45:00|2151.34|2151.04|2150.83|2150.53|2151.74|2151.33|2149.97|2149.56|805
1709779800000|2024-03-07 02:50:00|2150.93|2150.43|2150.72|2150.42|2151.35|2150.97|2150.55|2150.15|495
1709780100000|2024-03-07 02:55:00|2150.7|2150.4|2150.95|2150.65|2151.11|2150.7|2150.45|2150.05|437
1709780400000|2024-03-07 03:00:00|2150.97|2150.67|2151.15|2150.85|2151.33|2150.85|2150.35|2149.99|520
1709780700000|2024-03-07 03:05:00|2151.17|2150.87|2151.13|2150.83|2151.35|2151.01|2150.99|2150.6|431
1709781000000|2024-03-07 03:10:00|2151.23|2150.73|2150.9|2150.6|2151.4|2151.01|2150.6|2150.2|487
1709781300000|2024-03-07 03:15:00|2150.89|2150.59|2150.45|2149.95|2151.4|2151.01|2150.26|2149.85|465
1709781600000|2024-03-07 03:20:00|2150.29|2149.99|2150.02|2149.52|2150.58|2150.24|2149.9|2149.5|441
1709781900000|2024-03-07 03:25:00|2149.9|2149.6|2150.8|2150.3|2151.02|2150.66|2149.9|2149.5|477
1709782200000|2024-03-07 03:30:00|2150.63|2150.33|2151.12|2150.62|2151.3|2150.89|2150.62|2150.25|288
1709782500000|2024-03-07 03:35:00|2151.04|2150.74|2150.72|2150.42|2151.22|2150.87|2150.53|2150.18|316
1709782800000|2024-03-07 03:40:00|2150.82|2150.32|2150.44|2150.14|2150.93|2150.63|2150.12|2149.76|308
1709783100000|2024-03-07 03:45:00|2150.43|2150.13|2150.84|2150.34|2150.88|2150.47|2150.11|2149.69|285
1709783400000|2024-03-07 03:50:00|2150.85|2150.35|2152.66|2152.16|2152.83|2152.43|2150.71|2150.32|466
1709783700000|2024-03-07 03:55:00|2152.65|2152.15|2151.95|2151.65|2152.73|2152.33|2151.86|2151.46|365
1709784000000|2024-03-07 04:00:00|2151.97|2151.67|2157.48|2156.98|2158.96|2158.58|2151.95|2151.57|1030
1709784300000|2024-03-07 04:05:00|2157.5|2157|2156.15|2155.65|2161.69|2161.39|2155.55|2155.25|1321
1709784600000|2024-03-07 04:10:00|2156.1|2155.8|2155.83|2155.33|2157.16|2156.66|2155.78|2155.33|515
1709784900000|2024-03-07 04:15:00|2155.84|2155.34|2156.21|2155.71|2156.75|2156.29|2155.53|2155.03|569
1709785200000|2024-03-07 04:20:00|2156.22|2155.72|2156.36|2156.06|2156.96|2156.56|2156.11|2155.69|424
1709785500000|2024-03-07 04:25:00|2156.46|2155.96|2158.96|2158.46|2159.5|2159.08|2156.31|2155.9|624
1709785800000|2024-03-07 04:30:00|2158.95|2158.45|2159.17|2158.67|2161.42|2161.12|2158.76|2158.26|793
1709786100000|2024-03-07 04:35:00|2159.18|2158.68|2158.28|2157.78|2159.18|2158.8|2158|2157.6|552
1709786400000|2024-03-07 04:40:00|2158.29|2157.79|2159.37|2158.87|2160.1|2159.6|2158.26|2157.76|501
1709786700000|2024-03-07 04:45:00|2159.32|2158.82|2159|2158.5|2159.48|2159.02|2158.3|2157.93|438
1709787000000|2024-03-07 04:50:00|2158.98|2158.48|2158.32|2158.02|2159|2158.6|2158.02|2157.66|432
1709787300000|2024-03-07 04:55:00|2158.24|2157.94|2158.64|2158.14|2159|2158.5|2158.21|2157.81|387
1709787600000|2024-03-07 05:00:00|2158.57|2158.07|2156.53|2156.03|2158.61|2158.29|2156.21|2155.73|762
1709787900000|2024-03-07 05:05:00|2156.58|2156.08|2156.59|2156.29|2157.1|2156.7|2155.97|2155.51|685
1709788200000|2024-03-07 05:10:00|2156.57|2156.27|2157.17|2156.67|2157.33|2156.94|2156.55|2156.15|607
1709788500000|2024-03-07 05:15:00|2157.18|2156.68|2158.37|2157.87|2159.07|2158.72|2156.89|2156.57|543
1709788800000|2024-03-07 05:20:00|2158.31|2157.81|2158.22|2157.72|2158.73|2158.23|2157.82|2157.38|373
1709789100000|2024-03-07 05:25:00|2158.12|2157.82|2157.71|2157.21|2158.22|2157.82|2157.55|2157.05|439
1709789400000|2024-03-07 05:30:00|2157.7|2157.2|2156.99|2156.69|2157.97|2157.64|2156.75|2156.35|866
1709789700000|2024-03-07 05:35:00|2157.03|2156.73|2156|2155.5|2157.13|2156.76|2155.76|2155.38|772
1709790000000|2024-03-07 05:40:00|2155.98|2155.48|2156.74|2156.24|2157.16|2156.76|2155.73|2155.23|659
1709790300000|2024-03-07 05:45:00|2156.54|2156.27|2156.73|2156.43|2156.91|2156.52|2156.04|2155.7|630
1709790600000|2024-03-07 05:50:00|2156.83|2156.33|2155.47|2155.17|2156.92|2156.59|2155.46|2155.06|503
1709790900000|2024-03-07 05:55:00|2155.46|2155.16|2154.72|2154.42|2156.02|2155.62|2154.65|2154.25|552
1709791200000|2024-03-07 06:00:00|2154.66|2154.36|2153.49|2153.19|2154.84|2154.43|2151.77|2151.47|995
1709791500000|2024-03-07 06:05:00|2153.54|2153.24|2154.2|2153.9|2154.49|2154.1|2152.94|2152.64|793
1709791800000|2024-03-07 06:10:00|2154.3|2153.8|2154.55|2154.25|2155.99|2155.64|2154.2|2153.8|961
1709792100000|2024-03-07 06:15:00|2154.66|2154.36|2154.48|2153.98|2154.86|2154.54|2153.91|2153.53|661
1709792400000|2024-03-07 06:20:00|2154.49|2153.99|2154.59|2154.09|2155.18|2154.82|2154.07|2153.69|750
1709792700000|2024-03-07 06:25:00|2154.64|2154.14|2154.14|2153.64|2154.78|2154.44|2153.63|2153.3|726
1709793000000|2024-03-07 06:30:00|2154.15|2153.65|2153.9|2153.4|2154.5|2154.1|2153.58|2153.26|614
1709793300000|2024-03-07 06:35:00|2153.87|2153.37|2153.91|2153.61|2154.11|2153.77|2153.39|2153.03|591
1709793600000|2024-03-07 06:40:00|2153.93|2153.63|2153.87|2153.37|2154.55|2154.14|2153.71|2153.32|584
1709793900000|2024-03-07 06:45:00|2153.83|2153.53|2154.79|2154.49|2154.79|2154.49|2152.96|2152.6|561
1709794200000|2024-03-07 06:50:00|2154.7|2154.4|2156.19|2155.89|2156.43|2155.97|2154.67|2154.3|629
1709794500000|2024-03-07 06:55:00|2156.1|2155.8|2155.62|2155.32|2156.88|2156.48|2155.5|2155.17|577
1709794800000|2024-03-07 07:00:00|2155.67|2155.37|2156.5|2156|2156.91|2156.56|2155.4|2155|744
1709795100000|2024-03-07 07:05:00|2156.51|2156.01|2155.8|2155.5|2156.51|2156.12|2155.34|2154.95|737
1709795400000|2024-03-07 07:10:00|2155.86|2155.56|2156|2155.7|2156.38|2155.96|2155.44|2155.07|593
1709795700000|2024-03-07 07:15:00|2156.09|2155.59|2155.79|2155.49|2156.09|2155.7|2155.01|2154.62|559
1709796000000|2024-03-07 07:20:00|2155.84|2155.54|2155.82|2155.52|2156.33|2156.03|2155.45|2155.06|535
1709796300000|2024-03-07 07:25:00|2155.77|2155.47|2155.64|2155.34|2155.89|2155.53|2154.51|2154.14|616
1709796600000|2024-03-07 07:30:00|2155.65|2155.35|2157.85|2157.55|2158.46|2158.16|2155.59|2155.17|637
1709796900000|2024-03-07 07:35:00|2157.83|2157.53|2158.15|2157.85|2158.54|2158.18|2157.27|2156.91|638
1709797200000|2024-03-07 07:40:00|2158.14|2157.84|2155.48|2154.98|2158.14|2157.84|2154.75|2154.35|781
1709797500000|2024-03-07 07:45:00|2155.49|2154.99|2154.37|2154.07|2155.51|2155.01|2152.42|2152.12|970
1709797800000|2024-03-07 07:50:00|2154.47|2153.97|2154.65|2154.35|2154.83|2154.46|2153.68|2153.38|628
1709798100000|2024-03-07 07:55:00|2154.64|2154.34|2156.22|2155.92|2156.37|2155.98|2154.57|2154.23|717
1709798400000|2024-03-07 08:00:00|2156.34|2155.84|2156.27|2155.97|2156.88|2156.49|2155.55|2155.25|819
1709798700000|2024-03-07 08:05:00|2156.29|2155.99|2157.07|2156.77|2157.15|2156.79|2155.87|2155.5|637
1709799000000|2024-03-07 08:10:00|2157.08|2156.78|2156.47|2156.17|2157.4|2157.07|2156.45|2156.1|641
1709799300000|2024-03-07 08:15:00|2156.57|2156.27|2156.52|2156.22|2157.29|2156.99|2156.34|2155.98|584
1709799600000|2024-03-07 08:20:00|2156.62|2156.12|2157.27|2156.97|2157.42|2157.07|2155.65|2155.26|549
1709799900000|2024-03-07 08:25:00|2157.35|2157.05|2157.57|2157.27|2157.98|2157.67|2157.06|2156.66|559
1709800200000|2024-03-07 08:30:00|2157.66|2157.36|2159.25|2158.75|2159.6|2159.22|2157.37|2157.01|837
1709800500000|2024-03-07 08:35:00|2159.24|2158.74|2158.01|2157.51|2160.11|2159.81|2157.9|2157.51|766
1709800800000|2024-03-07 08:40:00|2157.92|2157.62|2157.39|2157.09|2158.35|2158.02|2157.14|2156.79|524
1709801100000|2024-03-07 08:45:00|2157.4|2157.1|2156.84|2156.54|2157.85|2157.55|2156.2|2155.86|516
1709801400000|2024-03-07 08:50:00|2156.85|2156.55|2155.35|2155.05|2156.99|2156.58|2155.3|2154.93|561
1709801700000|2024-03-07 08:55:00|2155.34|2155.04|2155.48|2155.18|2155.57|2155.2|2154.65|2154.28|504
1709802000000|2024-03-07 09:00:00|2155.37|2155.07|2155.81|2155.51|2156.6|2156.24|2155.26|2154.94|480
1709802300000|2024-03-07 09:05:00|2155.73|2155.43|2155.56|2155.06|2156.23|2155.93|2155.3|2154.91|517
1709802600000|2024-03-07 09:10:00|2155.46|2155.16|2154.79|2154.49|2156.37|2155.95|2154.64|2154.32|524
1709802900000|2024-03-07 09:15:00|2154.75|2154.45|2155.04|2154.54|2155.71|2155.34|2154.63|2154.24|623
1709803200000|2024-03-07 09:20:00|2154.94|2154.64|2155.01|2154.51|2155.18|2154.81|2154.51|2154.18|610
1709803500000|2024-03-07 09:25:00|2154.93|2154.63|2156.25|2155.75|2156.43|2156.13|2154.55|2154.23|606
1709803800000|2024-03-07 09:30:00|2156.21|2155.71|2155.85|2155.55|2156.75|2156.34|2155.74|2155.36|522
1709804100000|2024-03-07 09:35:00|2155.87|2155.57|2156.21|2155.91|2156.48|2156.08|2155.75|2155.45|413
1709804400000|2024-03-07 09:40:00|2156.19|2155.89|2156.75|2156.45|2157.09|2156.69|2156.18|2155.8|442
1709804700000|2024-03-07 09:45:00|2156.85|2156.35|2157.48|2157.18|2157.82|2157.4|2156.68|2156.32|380
1709805000000|2024-03-07 09:50:00|2157.47|2157.17|2157.66|2157.16|2157.69|2157.37|2157.27|2156.87|409
1709805300000|2024-03-07 09:55:00|2157.67|2157.17|2157.88|2157.58|2158.05|2157.71|2157.34|2156.94|406
1709805600000|2024-03-07 10:00:00|2157.9|2157.6|2158.21|2157.91|2158.52|2158.17|2157.85|2157.53|536
1709805900000|2024-03-07 10:05:00|2158.31|2157.81|2158.67|2158.37|2159.17|2158.87|2157.49|2157.12|620
1709806200000|2024-03-07 10:10:00|2158.76|2158.46|2158.15|2157.85|2159.03|2158.64|2157.63|2157.33|589
1709806500000|2024-03-07 10:15:00|2158.12|2157.82|2157.99|2157.69|2158.8|2158.5|2157.44|2157.08|675
1709806800000|2024-03-07 10:20:00|2157.97|2157.67|2157.83|2157.53|2158|2157.7|2157.23|2156.82|533
1709807100000|2024-03-07 10:25:00|2157.82|2157.52|2157.02|2156.72|2158|2157.64|2156.66|2156.34|383
1709807400000|2024-03-07 10:30:00|2157|2156.7|2156.75|2156.45|2157.4|2157.1|2156.75|2156.35|480
1709807700000|2024-03-07 10:35:00|2156.74|2156.44|2156.69|2156.39|2157.21|2156.91|2156.48|2156.1|335
1709808000000|2024-03-07 10:40:00|2156.77|2156.27|2156.85|2156.55|2157.24|2156.89|2156.35|2155.96|380
1709808300000|2024-03-07 10:45:00|2156.88|2156.58|2157.84|2157.54|2158.07|2157.68|2156.86|2156.55|464
1709808600000|2024-03-07 10:50:00|2157.8|2157.5|2158.04|2157.54|2158.37|2158.07|2157.8|2157.45|319
1709808900000|2024-03-07 10:55:00|2157.95|2157.65|2157.87|2157.57|2158.34|2158.03|2157.64|2157.24|325
1709809200000|2024-03-07 11:00:00|2157.84|2157.54|2155.7|2155.4|2158.02|2157.69|2155.04|2154.67|997
1709809500000|2024-03-07 11:05:00|2155.69|2155.39|2155.87|2155.37|2156.09|2155.68|2154.54|2154.24|674
1709809800000|2024-03-07 11:10:00|2155.77|2155.47|2155.43|2155.13|2155.98|2155.68|2155.15|2154.75|636
1709810100000|2024-03-07 11:15:00|2155.45|2155.15|2153.98|2153.68|2155.53|2155.16|2153.88|2153.5|566
1709810400000|2024-03-07 11:20:00|2154.08|2153.58|2154.88|2154.58|2155.01|2154.69|2153.49|2153.17|488
1709810700000|2024-03-07 11:25:00|2154.87|2154.57|2154.35|2154.05|2155.2|2154.78|2154.01|2153.62|428
1709811000000|2024-03-07 11:30:00|2154.45|2153.95|2155.43|2154.93|2155.43|2155.04|2154.21|2153.91|459
1709811300000|2024-03-07 11:35:00|2155.34|2155.04|2155.9|2155.6|2156.33|2155.98|2155.33|2155.03|390
1709811600000|2024-03-07 11:40:00|2155.98|2155.48|2154.97|2154.67|2156.47|2156.17|2154.93|2154.52|461
1709811900000|2024-03-07 11:45:00|2154.96|2154.66|2154.92|2154.62|2155.61|2155.27|2154.88|2154.51|407
1709812200000|2024-03-07 11:50:00|2154.95|2154.65|2156.44|2156.14|2156.63|2156.25|2154.82|2154.47|479
1709812500000|2024-03-07 11:55:00|2156.45|2156.15|2156.27|2155.97|2156.95|2156.65|2156.08|2155.7|599
1709812800000|2024-03-07 12:00:00|2156.26|2155.96|2157.14|2156.84|2157.85|2157.43|2155.95|2155.62|688
1709813100000|2024-03-07 12:05:00|2157.08|2156.78|2156.9|2156.6|2157.43|2157.11|2156.9|2156.51|411
1709813400000|2024-03-07 12:10:00|2156.91|2156.61|2156.51|2156.21|2157.42|2157.11|2156.51|2156.11|384
1709813700000|2024-03-07 12:15:00|2156.52|2156.22|2157.41|2157.11|2157.66|2157.33|2156.51|2156.11|354
1709814000000|2024-03-07 12:20:00|2157.42|2157.12|2157.52|2157.22|2157.81|2157.45|2157.02|2156.65|407
1709814300000|2024-03-07 12:25:00|2157.51|2157.21|2156.78|2156.48|2157.53|2157.23|2156.49|2156.11|340
1709814600000|2024-03-07 12:30:00|2156.8|2156.5|2155.94|2155.64|2156.91|2156.53|2155.74|2155.34|424
1709814900000|2024-03-07 12:35:00|2156.04|2155.54|2154.58|2154.08|2156.05|2155.66|2154.47|2154.08|690
1709815200000|2024-03-07 12:40:00|2154.57|2154.28|2155.46|2155.16|2155.95|2155.57|2154.15|2153.78|578
1709815500000|2024-03-07 12:45:00|2155.47|2155.17|2156.5|2156.2|2156.76|2156.36|2155.33|2155.01|376
1709815800000|2024-03-07 12:50:00|2156.47|2156.17|2158.4|2157.9|2158.4|2158.02|2156.12|2155.78|503
1709816100000|2024-03-07 12:55:00|2158.29|2157.99|2158.62|2158.32|2159.14|2158.73|2158.19|2157.8|648
1709816400000|2024-03-07 13:00:00|2158.61|2158.31|2159.1|2158.8|2159.41|2159.01|2157.87|2157.57|919
1709816700000|2024-03-07 13:05:00|2159.13|2158.63|2158.66|2158.36|2165.07|2164.77|2158.06|2157.67|1402
1709817000000|2024-03-07 13:10:00|2158.68|2158.38|2158.36|2157.86|2159.29|2158.89|2157.61|2157.29|792
1709817300000|2024-03-07 13:15:00|2158.35|2157.85|2159.79|2159.29|2159.92|2159.57|2158.07|2157.57|1392
1709817600000|2024-03-07 13:20:00|2160.15|2159.65|2160.94|2160.64|2161.51|2161.01|2159.01|2158.51|1546
1709817900000|2024-03-07 13:25:00|2160.96|2160.66|2161.7|2161.2|2162.06|2161.67|2159.87|2159.52|1064
1709818200000|2024-03-07 13:30:00|2161.68|2161.18|2161.25|2160.95|2164.33|2163.9|2160.45|2160.07|1578
1709818500000|2024-03-07 13:35:00|2161.27|2160.97|2160.88|2160.58|2162.95|2162.65|2158.33|2158.03|1500
1709818800000|2024-03-07 13:40:00|2160.91|2160.61|2160.97|2160.67|2163.13|2162.83|2160.75|2160.45|1165
1709819100000|2024-03-07 13:45:00|2160.98|2160.68|2159.65|2159.35|2162.77|2162.47|2159.52|2159.18|1189
1709819400000|2024-03-07 13:50:00|2159.56|2159.26|2160.06|2159.76|2160.35|2160.04|2157.98|2157.68|1297
1709819700000|2024-03-07 13:55:00|2160.12|2159.82|2159.77|2159.47|2160.53|2160.23|2159.24|2158.94|1075
1709820000000|2024-03-07 14:00:00|2159.87|2159.37|2156.74|2156.44|2160.01|2159.71|2155.91|2155.61|1474
1709820300000|2024-03-07 14:05:00|2156.73|2156.43|2156.25|2155.75|2158.08|2157.72|2155.38|2155.05|1256
1709820600000|2024-03-07 14:10:00|2156.15|2155.85|2156.1|2155.8|2156.75|2156.36|2154.19|2153.89|1327
1709820900000|2024-03-07 14:15:00|2156|2155.7|2155.44|2155.14|2157.33|2157.02|2155.42|2155.12|1018
1709821200000|2024-03-07 14:20:00|2155.48|2155.18|2155.47|2155.17|2158.04|2157.74|2155.35|2155.03|1065
1709821500000|2024-03-07 14:25:00|2155.46|2155.16|2154.99|2154.69|2156.4|2156.1|2154.39|2154.09|1044
1709821800000|2024-03-07 14:30:00|2155|2154.7|2153.99|2153.69|2156.64|2156.34|2152.46|2152.16|1545
1709822100000|2024-03-07 14:35:00|2154|2153.7|2151.08|2150.78|2155.93|2155.63|2150.75|2150.37|1444
1709822400000|2024-03-07 14:40:00|2151.06|2150.76|2148.97|2148.47|2151.55|2151.25|2148.15|2147.85|1421
1709822700000|2024-03-07 14:45:00|2148.87|2148.57|2153.1|2152.6|2153.1|2152.7|2148.77|2148.47|1447
1709823000000|2024-03-07 14:50:00|2153.12|2152.62|2154.67|2154.37|2154.92|2154.55|2152.87|2152.53|1281
1709823300000|2024-03-07 14:55:00|2154.76|2154.26|2154.35|2153.85|2155.85|2155.45|2154.17|2153.85|1051
1709823600000|2024-03-07 15:00:00|2154.33|2153.83|2155.99|2155.69|2156.84|2156.43|2153.83|2153.5|1269
1709823900000|2024-03-07 15:05:00|2156.04|2155.74|2155.87|2155.57|2156.9|2156.52|2154.85|2154.5|1076
1709824200000|2024-03-07 15:10:00|2155.88|2155.58|2157.4|2157.1|2157.71|2157.4|2155.2|2154.86|1124
1709824500000|2024-03-07 15:15:00|2157.47|2157.17|2155.63|2155.33|2157.89|2157.59|2155.52|2155.16|1106
1709824800000|2024-03-07 15:20:00|2155.59|2155.29|2153.87|2153.57|2155.98|2155.62|2153.86|2153.56|1175
1709825100000|2024-03-07 15:25:00|2153.81|2153.51|2153.04|2152.74|2154.01|2153.71|2151.9|2151.5|1138
1709825400000|2024-03-07 15:30:00|2153.05|2152.75|2155.81|2155.51|2155.96|2155.66|2152.5|2152.1|1109
1709825700000|2024-03-07 15:35:00|2155.85|2155.55|2155.81|2155.51|2156.79|2156.49|2155.15|2154.76|1031
1709826000000|2024-03-07 15:40:00|2155.7|2155.4|2155.48|2155.18|2156.93|2156.57|2155.09|2154.75|1017
1709826300000|2024-03-07 15:45:00|2155.42|2155.12|2155.45|2155.15|2156.75|2156.43|2155.13|2154.7|1061
1709826600000|2024-03-07 15:50:00|2155.48|2155.18|2154.28|2153.98|2155.55|2155.18|2153.85|2153.52|1104
1709826900000|2024-03-07 15:55:00|2154.17|2153.87|2153.91|2153.61|2155.16|2154.79|2153.27|2152.97|1052
1709827200000|2024-03-07 16:00:00|2153.9|2153.6|2152.65|2152.35|2155.37|2154.99|2152.34|2151.95|1113
1709827500000|2024-03-07 16:05:00|2152.55|2152.25|2151.71|2151.41|2153.21|2152.86|2150.91|2150.61|1006
1709827800000|2024-03-07 16:10:00|2151.57|2151.27|2151.85|2151.55|2152.28|2151.89|2149.46|2149.16|1092
1709828100000|2024-03-07 16:15:00|2151.87|2151.57|2154.18|2153.88|2154.38|2154.06|2151.54|2151.24|936
1709828400000|2024-03-07 16:20:00|2154.19|2153.89|2155.87|2155.57|2156.24|2155.94|2153.65|2153.25|950
1709828700000|2024-03-07 16:25:00|2155.88|2155.58|2158.04|2157.74|2158.79|2158.49|2155.1|2154.8|1128
1709829000000|2024-03-07 16:30:00|2158.06|2157.76|2156.38|2155.88|2158.08|2157.78|2156|2155.63|1221
1709829300000|2024-03-07 16:35:00|2156.3|2156|2156.4|2156.1|2157.3|2156.91|2155.55|2155.12|988
1709829600000|2024-03-07 16:40:00|2156.38|2156.08|2156.91|2156.61|2157.8|2157.42|2156.16|2155.86|753
1709829900000|2024-03-07 16:45:00|2156.9|2156.6|2156.14|2155.84|2157.01|2156.63|2155.55|2155.15|841
1709830200000|2024-03-07 16:50:00|2156.12|2155.82|2156.44|2155.94|2156.92|2156.62|2155.7|2155.33|851
1709830500000|2024-03-07 16:55:00|2156.37|2156.07|2156.4|2156.1|2156.69|2156.39|2155.58|2155.2|898
1709830800000|2024-03-07 17:00:00|2156.41|2156.11|2156.6|2156.3|2157.84|2157.51|2156.41|2156.1|712
1709831100000|2024-03-07 17:05:00|2156.7|2156.2|2157.6|2157.3|2157.72|2157.38|2156.59|2156.2|703
1709831400000|2024-03-07 17:10:00|2157.54|2157.24|2158.46|2158.16|2158.7|2158.3|2157.06|2156.69|764
1709831700000|2024-03-07 17:15:00|2158.41|2158.11|2158.19|2157.89|2159.12|2158.72|2157.74|2157.44|646
1709832000000|2024-03-07 17:20:00|2158.18|2157.88|2158.18|2157.88|2158.82|2158.49|2157.8|2157.43|628
1709832300000|2024-03-07 17:25:00|2158.16|2157.86|2157.29|2156.99|2158.33|2157.98|2156.7|2156.33|772
1709832600000|2024-03-07 17:30:00|2157.38|2157.08|2156.77|2156.47|2158.07|2157.7|2156.25|2155.92|694
1709832900000|2024-03-07 17:35:00|2156.79|2156.49|2156.42|2156.12|2157.23|2156.92|2156.41|2156.01|443
1709833200000|2024-03-07 17:40:00|2156.55|2156.05|2155.82|2155.52|2156.78|2156.38|2155.63|2155.29|417
1709833500000|2024-03-07 17:45:00|2155.8|2155.5|2157.11|2156.81|2157.41|2157.02|2155.5|2155.1|384
1709833800000|2024-03-07 17:50:00|2157.17|2156.67|2158.22|2157.92|2158.23|2157.93|2157.04|2156.67|428
1709834100000|2024-03-07 17:55:00|2158.25|2157.95|2158.43|2158.13|2158.85|2158.53|2157.98|2157.68|619
1709834400000|2024-03-07 18:00:00|2158.53|2158.03|2159.21|2158.91|2159.58|2159.18|2158.4|2158|579
1709834700000|2024-03-07 18:05:00|2159.22|2158.92|2159.05|2158.75|2159.45|2159.15|2158.53|2158.23|456
1709835000000|2024-03-07 18:10:00|2159.14|2158.84|2157.9|2157.4|2159.26|2158.86|2157.79|2157.4|573
1709835300000|2024-03-07 18:15:00|2157.8|2157.5|2158.66|2158.36|2159.05|2158.71|2157.8|2157.5|408
1709835600000|2024-03-07 18:20:00|2158.68|2158.38|2157.84|2157.54|2158.85|2158.55|2157.74|2157.38|447
1709835900000|2024-03-07 18:25:00|2157.85|2157.55|2158.23|2157.93|2158.26|2157.96|2156.83|2156.5|637
1709836200000|2024-03-07 18:30:00|2158.34|2157.84|2158.68|2158.38|2158.91|2158.61|2157.75|2157.43|500
1709836500000|2024-03-07 18:35:00|2158.69|2158.39|2157.9|2157.6|2158.84|2158.44|2157.49|2157.14|491
1709836800000|2024-03-07 18:40:00|2157.84|2157.54|2157.67|2157.37|2158.21|2157.82|2157.25|2156.83|394
1709837100000|2024-03-07 18:45:00|2157.68|2157.38|2157.91|2157.61|2158.44|2158.02|2157.59|2157.23|377
1709837400000|2024-03-07 18:50:00|2157.97|2157.67|2156.8|2156.5|2158.06|2157.71|2156.59|2156.25|409
1709837700000|2024-03-07 18:55:00|2156.92|2156.62|2157.3|2157|2157.53|2157.21|2156.31|2155.97|462
1709838000000|2024-03-07 19:00:00|2157.41|2157.11|2157.74|2157.24|2157.96|2157.6|2157.31|2156.95|346
1709838300000|2024-03-07 19:05:00|2157.63|2157.33|2156.67|2156.37|2157.83|2157.52|2156.37|2156.03|394
1709838600000|2024-03-07 19:10:00|2156.71|2156.41|2158.04|2157.74|2158.21|2157.85|2156.65|2156.35|339
1709838900000|2024-03-07 19:15:00|2158.1|2157.8|2158.71|2158.41|2158.76|2158.44|2157.8|2157.41|401
1709839200000|2024-03-07 19:20:00|2158.69|2158.39|2159.01|2158.71|2159.15|2158.82|2158.21|2157.86|347
1709839500000|2024-03-07 19:25:00|2159|2158.7|2159.23|2158.93|2159.31|2158.95|2158.7|2158.4|314
1709839800000|2024-03-07 19:30:00|2159.21|2158.91|2159.42|2159.12|2160.28|2159.97|2159.16|2158.76|383
1709840100000|2024-03-07 19:35:00|2159.38|2159.08|2159.12|2158.62|2159.5|2159.13|2158.96|2158.61|336
1709840400000|2024-03-07 19:40:00|2159.14|2158.64|2160.01|2159.71|2160.01|2159.71|2158.91|2158.61|422
1709840700000|2024-03-07 19:45:00|2159.98|2159.68|2160.48|2160.18|2160.61|2160.21|2159.84|2159.51|444
1709841000000|2024-03-07 19:50:00|2160.49|2160.19|2160.88|2160.58|2161.11|2160.8|2160.49|2160.13|307
1709841300000|2024-03-07 19:55:00|2160.82|2160.52|2160.27|2159.97|2161.1|2160.7|2159.89|2159.49|503
1709841600000|2024-03-07 20:00:00|2160.37|2159.87|2159.49|2159.19|2160.42|2160.1|2159.34|2158.96|528
1709841900000|2024-03-07 20:05:00|2159.47|2159.17|2158.4|2158.1|2159.68|2159.3|2158.27|2157.87|439
1709842200000|2024-03-07 20:10:00|2158.38|2158.08|2158.68|2158.38|2159.12|2158.73|2158.38|2158.02|394
1709842500000|2024-03-07 20:15:00|2158.7|2158.4|2158.99|2158.69|2159.13|2158.75|2158.51|2158.21|495
1709842800000|2024-03-07 20:20:00|2158.98|2158.68|2160.36|2159.86|2160.36|2159.99|2158.97|2158.59|374
1709843100000|2024-03-07 20:25:00|2160.27|2159.97|2160.44|2160.14|2160.69|2160.39|2160.25|2159.85|393
1709843400000|2024-03-07 20:30:00|2160.45|2160.15|2160.38|2160.08|2160.64|2160.3|2160.07|2159.76|521
1709843700000|2024-03-07 20:35:00|2160.39|2160.09|2159.76|2159.46|2160.71|2160.33|2159.59|2159.2|540
1709844000000|2024-03-07 20:40:00|2159.85|2159.35|2159.59|2159.29|2159.94|2159.61|2159.47|2159.13|513
1709844300000|2024-03-07 20:45:00|2159.62|2159.32|2159.58|2159.28|2159.91|2159.54|2159.48|2159.09|500
1709844600000|2024-03-07 20:50:00|2159.59|2159.29|2158.59|2158.29|2159.76|2159.44|2158.22|2157.89|641
1709844900000|2024-03-07 20:55:00|2158.57|2158.27|2158.84|2158.54|2159.26|2158.96|2158.37|2158.03|641
1709845200000|2024-03-07 21:00:00|2158.97|2158.67|2158.88|2158.58|2159.26|2158.91|2158.61|2158.25|365
1709845500000|2024-03-07 21:05:00|2158.87|2158.57|2158.69|2158.39|2158.96|2158.58|2158.56|2158.2|234
1709845800000|2024-03-07 21:10:00|2158.7|2158.4|2158.9|2158.6|2158.94|2158.64|2158.62|2158.32|175
1709846100000|2024-03-07 21:15:00|2158.89|2158.59|2159.13|2158.83|2159.58|2159.28|2158.7|2158.4|260
1709846400000|2024-03-07 21:20:00|2159.15|2158.85|2159.38|2159.08|2159.41|2159.09|2159.12|2158.82|168
1709846700000|2024-03-07 21:25:00|2159.39|2159.09|2159.65|2159.35|2159.68|2159.38|2159.18|2158.86|205
1709847000000|2024-03-07 21:30:00|2159.64|2159.34|2159.66|2159.16|2159.72|2159.42|2159.34|2159.01|156
1709847300000|2024-03-07 21:35:00|2159.55|2159.25|2159.61|2159.31|2159.76|2159.4|2159.4|2159.1|131
1709847600000|2024-03-07 21:40:00|2159.63|2159.33|2159.53|2159.23|2159.87|2159.48|2159.49|2159.12|176
1709847900000|2024-03-07 21:45:00|2159.55|2159.25|2159.66|2159.36|2159.75|2159.45|2159.48|2159.09|185
1709848200000|2024-03-07 21:50:00|2159.64|2159.34|2159.8|2159.5|2160.16|2159.8|2159.52|2159.12|193
1709848500000|2024-03-07 21:55:00|2159.74|2159.44|2160.36|2160.06|2160.62|2160.12|2159.71|2159.31|225
1709852400000|2024-03-07 23:00:00|2159.34|2158.84|2159.17|2158.87|2159.63|2159.16|2159.03|2158.61|139
1709852700000|2024-03-07 23:05:00|2159.15|2158.85|2159.2|2158.9|2159.55|2159.25|2159.11|2158.81|185
1709853000000|2024-03-07 23:10:00|2159.25|2158.95|2159.57|2159.27|2160.08|2159.73|2159.21|2158.85|302
1709853300000|2024-03-07 23:15:00|2159.6|2159.3|2159.93|2159.43|2160.36|2159.97|2159.6|2159.3|188
1709853600000|2024-03-07 23:20:00|2159.85|2159.55|2160.49|2159.99|2160.49|2160.11|2159.7|2159.31|178
1709853900000|2024-03-07 23:25:00|2160.36|2160.06|2160.71|2160.41|2160.87|2160.42|2160.31|2159.91|321
1709854200000|2024-03-07 23:30:00|2160.81|2160.31|2160.78|2160.28|2161.12|2160.72|2160.42|2160.06|354
1709854500000|2024-03-07 23:35:00|2160.66|2160.36|2160.74|2160.24|2160.8|2160.4|2160.09|2159.79|333
1709854800000|2024-03-07 23:40:00|2160.56|2160.26|2160.53|2160.03|2160.93|2160.55|2160.24|2159.84|230
1709855100000|2024-03-07 23:45:00|2160.38|2160.08|2160.61|2160.31|2160.92|2160.52|2160.38|2160.08|176
1709855400000|2024-03-07 23:50:00|2160.6|2160.3|2160.96|2160.66|2161.26|2160.96|2160.38|2160.01|189
1709855700000|2024-03-07 23:55:00|2160.94|2160.64|2162.14|2161.84|2162.9|2162.51|2160.81|2160.46|360
1709769600000|2024-03-07 00:00:00|2147.65|2147.15|2148.94|2148.64|2149.25|2148.91|2147.63|2147.15|456
1709769900000|2024-03-07 00:05:00|2149.04|2148.54|2148.4|2148.1|2149.99|2149.6|2148.35|2148.05|552
1709770200000|2024-03-07 00:10:00|2148.33|2148.03|2148.71|2148.41|2149.03|2148.71|2147.56|2147.12|616
1709770500000|2024-03-07 00:15:00|2148.7|2148.4|2148.27|2147.77|2149.31|2148.92|2148.03|2147.73|418
1709770800000|2024-03-07 00:20:00|2148.24|2147.74|2148.41|2147.91|2148.86|2148.47|2148.08|2147.74|344
1709771100000|2024-03-07 00:25:00|2148.36|2147.86|2148.68|2148.18|2148.68|2148.26|2147.96|2147.61|377
1709771400000|2024-03-07 00:30:00|2148.66|2148.16|2148.77|2148.27|2149.15|2148.74|2148.23|2147.92|430
1709771700000|2024-03-07 00:35:00|2148.78|2148.28|2149|2148.5|2149.11|2148.7|2148.14|2147.79|435
1709772000000|2024-03-07 00:40:00|2148.99|2148.49|2148.2|2147.9|2149.11|2148.68|2148.09|2147.73|500
1709772300000|2024-03-07 00:45:00|2148.19|2147.89|2148.1|2147.8|2148.64|2148.26|2147.88|2147.47|476
1709772600000|2024-03-07 00:50:00|2148.2|2147.7|2148.9|2148.6|2149.01|2148.62|2147.97|2147.64|550
1709772900000|2024-03-07 00:55:00|2148.89|2148.59|2149.1|2148.8|2149.41|2149|2148.55|2148.25|525
1709773200000|2024-03-07 01:00:00|2149.2|2148.9|2146.68|2146.38|2149.3|2148.96|2146.29|2145.99|1008
1709773500000|2024-03-07 01:05:00|2146.86|2146.56|2147.1|2146.8|2148.62|2148.27|2146.73|2146.36|851
1709773800000|2024-03-07 01:10:00|2147.13|2146.83|2146.07|2145.77|2147.75|2147.35|2145.5|2145.2|808
1709774100000|2024-03-07 01:15:00|2146.1|2145.8|2145.66|2145.16|2147.12|2146.75|2145.29|2144.99|910
1709774400000|2024-03-07 01:20:00|2145.65|2145.15|2145.05|2144.75|2146.14|2145.75|2144.4|2144.1|722
1709774700000|2024-03-07 01:25:00|2145.09|2144.79|2145.68|2145.38|2146.11|2145.71|2144.74|2144.44|671
1709775000000|2024-03-07 01:30:00|2145.7|2145.4|2145.98|2145.68|2146.49|2146.12|2145.34|2144.95|755
1709775300000|2024-03-07 01:35:00|2145.97|2145.67|2147|2146.5|2147.16|2146.85|2145.44|2145.04|848
1709775600000|2024-03-07 01:40:00|2146.99|2146.49|2147.14|2146.84|2147.24|2146.86|2146.02|2145.7|680
1709775900000|2024-03-07 01:45:00|2147.15|2146.85|2146.2|2145.7|2147.25|2146.85|2146.03|2145.65|572
1709776200000|2024-03-07 01:50:00|2146.08|2145.78|2145.75|2145.25|2146.71|2146.21|2145.58|2145.23|548
1709776500000|2024-03-07 01:55:00|2145.73|2145.23|2146.55|2146.05|2146.97|2146.67|2145.43|2145.04|628
1709776800000|2024-03-07 02:00:00|2146.51|2146.01|2146.39|2145.89|2147.26|2146.86|2145.9|2145.51|717
1709777100000|2024-03-07 02:05:00|2146.32|2145.82|2146.08|2145.78|2146.86|2146.48|2146.07|2145.7|571
1709777400000|2024-03-07 02:10:00|2146.06|2145.76|2146.55|2146.25|2146.8|2146.43|2145.91|2145.57|481
1709777700000|2024-03-07 02:15:00|2146.52|2146.22|2147.49|2146.99|2147.68|2147.28|2146.35|2145.95|397
1709778000000|2024-03-07 02:20:00|2147.5|2147|2146.63|2146.13|2147.5|2147.05|2146.27|2145.93|285
1709778300000|2024-03-07 02:25:00|2146.51|2146.21|2146.06|2145.76|2146.94|2146.56|2145.99|2145.69|287
1709778600000|2024-03-07 02:30:00|2146.1|2145.8|2151.15|2150.65|2151.87|2151.57|2146.07|2145.75|1066
1709778900000|2024-03-07 02:35:00|2151.16|2150.66|2150.91|2150.61|2152.41|2152|2150.64|2150.26|886
1709779200000|2024-03-07 02:40:00|2150.84|2150.54|2151.36|2150.86|2151.74|2151.36|2150.39|2150.04|686
1709779500000|2024-03-07 02:45:00|2151.34|2151.04|2150.83|2150.53|2151.74|2151.33|2149.97|2149.56|805
1709779800000|2024-03-07 02:50:00|2150.93|2150.43|2150.72|2150.42|2151.35|2150.97|2150.55|2150.15|495
1709780100000|2024-03-07 02:55:00|2150.7|2150.4|2150.95|2150.65|2151.11|2150.7|2150.45|2150.05|437
1709780400000|2024-03-07 03:00:00|2150.97|2150.67|2151.15|2150.85|2151.33|2150.85|2150.35|2149.99|520
1709780700000|2024-03-07 03:05:00|2151.17|2150.87|2151.13|2150.83|2151.35|2151.01|2150.99|2150.6|431
1709781000000|2024-03-07 03:10:00|2151.23|2150.73|2150.9|2150.6|2151.4|2151.01|2150.6|2150.2|487
1709781300000|2024-03-07 03:15:00|2150.89|2150.59|2150.45|2149.95|2151.4|2151.01|2150.26|2149.85|465
1709781600000|2024-03-07 03:20:00|2150.29|2149.99|2150.02|2149.52|2150.58|2150.24|2149.9|2149.5|441
1709781900000|2024-03-07 03:25:00|2149.9|2149.6|2150.8|2150.3|2151.02|2150.66|2149.9|2149.5|477
1709782200000|2024-03-07 03:30:00|2150.63|2150.33|2151.12|2150.62|2151.3|2150.89|2150.62|2150.25|288
1709782500000|2024-03-07 03:35:00|2151.04|2150.74|2150.72|2150.42|2151.22|2150.87|2150.53|2150.18|316
1709782800000|2024-03-07 03:40:00|2150.82|2150.32|2150.44|2150.14|2150.93|2150.63|2150.12|2149.76|308
1709783100000|2024-03-07 03:45:00|2150.43|2150.13|2150.84|2150.34|2150.88|2150.47|2150.11|2149.69|285
1709783400000|2024-03-07 03:50:00|2150.85|2150.35|2152.66|2152.16|2152.83|2152.43|2150.71|2150.32|466
1709783700000|2024-03-07 03:55:00|2152.65|2152.15|2151.95|2151.65|2152.73|2152.33|2151.86|2151.46|365
1709784000000|2024-03-07 04:00:00|2151.97|2151.67|2157.48|2156.98|2158.96|2158.58|2151.95|2151.57|1030
1709784300000|2024-03-07 04:05:00|2157.5|2157|2156.15|2155.65|2161.69|2161.39|2155.55|2155.25|1321
1709784600000|2024-03-07 04:10:00|2156.1|2155.8|2155.83|2155.33|2157.16|2156.66|2155.78|2155.33|515
1709784900000|2024-03-07 04:15:00|2155.84|2155.34|2156.21|2155.71|2156.75|2156.29|2155.53|2155.03|569
1709785200000|2024-03-07 04:20:00|2156.22|2155.72|2156.36|2156.06|2156.96|2156.56|2156.11|2155.69|424
1709785500000|2024-03-07 04:25:00|2156.46|2155.96|2158.96|2158.46|2159.5|2159.08|2156.31|2155.9|624
1709785800000|2024-03-07 04:30:00|2158.95|2158.45|2159.17|2158.67|2161.42|2161.12|2158.76|2158.26|793
1709786100000|2024-03-07 04:35:00|2159.18|2158.68|2158.28|2157.78|2159.18|2158.8|2158|2157.6|552
1709786400000|2024-03-07 04:40:00|2158.29|2157.79|2159.37|2158.87|2160.1|2159.6|2158.26|2157.76|501
1709786700000|2024-03-07 04:45:00|2159.32|2158.82|2159|2158.5|2159.48|2159.02|2158.3|2157.93|438
1709787000000|2024-03-07 04:50:00|2158.98|2158.48|2158.32|2158.02|2159|2158.6|2158.02|2157.66|432
1709787300000|2024-03-07 04:55:00|2158.24|2157.94|2158.64|2158.14|2159|2158.5|2158.21|2157.81|387
1709787600000|2024-03-07 05:00:00|2158.57|2158.07|2156.53|2156.03|2158.61|2158.29|2156.21|2155.73|762
1709787900000|2024-03-07 05:05:00|2156.58|2156.08|2156.59|2156.29|2157.1|2156.7|2155.97|2155.51|685
1709788200000|2024-03-07 05:10:00|2156.57|2156.27|2157.17|2156.67|2157.33|2156.94|2156.55|2156.15|607
1709788500000|2024-03-07 05:15:00|2157.18|2156.68|2158.37|2157.87|2159.07|2158.72|2156.89|2156.57|543
1709788800000|2024-03-07 05:20:00|2158.31|2157.81|2158.22|2157.72|2158.73|2158.23|2157.82|2157.38|373
1709789100000|2024-03-07 05:25:00|2158.12|2157.82|2157.71|2157.21|2158.22|2157.82|2157.55|2157.05|439
1709789400000|2024-03-07 05:30:00|2157.7|2157.2|2156.99|2156.69|2157.97|2157.64|2156.75|2156.35|866
1709789700000|2024-03-07 05:35:00|2157.03|2156.73|2156|2155.5|2157.13|2156.76|2155.76|2155.38|772
1709790000000|2024-03-07 05:40:00|2155.98|2155.48|2156.74|2156.24|2157.16|2156.76|2155.73|2155.23|659
1709790300000|2024-03-07 05:45:00|2156.54|2156.27|2156.73|2156.43|2156.91|2156.52|2156.04|2155.7|630
1709790600000|2024-03-07 05:50:00|2156.83|2156.33|2155.47|2155.17|2156.92|2156.59|2155.46|2155.06|503
1709790900000|2024-03-07 05:55:00|2155.46|2155.16|2154.72|2154.42|2156.02|2155.62|2154.65|2154.25|552
1709791200000|2024-03-07 06:00:00|2154.66|2154.36|2153.49|2153.19|2154.84|2154.43|2151.77|2151.47|995
1709791500000|2024-03-07 06:05:00|2153.54|2153.24|2154.2|2153.9|2154.49|2154.1|2152.94|2152.64|793
1709791800000|2024-03-07 06:10:00|2154.3|2153.8|2154.55|2154.25|2155.99|2155.64|2154.2|2153.8|961
1709792100000|2024-03-07 06:15:00|2154.66|2154.36|2154.48|2153.98|2154.86|2154.54|2153.91|2153.53|661
1709792400000|2024-03-07 06:20:00|2154.49|2153.99|2154.59|2154.09|2155.18|2154.82|2154.07|2153.69|750
1709792700000|2024-03-07 06:25:00|2154.64|2154.14|2154.14|2153.64|2154.78|2154.44|2153.63|2153.3|726
1709793000000|2024-03-07 06:30:00|2154.15|2153.65|2153.9|2153.4|2154.5|2154.1|2153.58|2153.26|614
1709793300000|2024-03-07 06:35:00|2153.87|2153.37|2153.91|2153.61|2154.11|2153.77|2153.39|2153.03|591
1709793600000|2024-03-07 06:40:00|2153.93|2153.63|2153.87|2153.37|2154.55|2154.14|2153.71|2153.32|584
1709793900000|2024-03-07 06:45:00|2153.83|2153.53|2154.79|2154.49|2154.79|2154.49|2152.96|2152.6|561
1709794200000|2024-03-07 06:50:00|2154.7|2154.4|2156.19|2155.89|2156.43|2155.97|2154.67|2154.3|629
1709794500000|2024-03-07 06:55:00|2156.1|2155.8|2155.62|2155.32|2156.88|2156.48|2155.5|2155.17|577
1709794800000|2024-03-07 07:00:00|2155.67|2155.37|2156.5|2156|2156.91|2156.56|2155.4|2155|744
1709795100000|2024-03-07 07:05:00|2156.51|2156.01|2155.8|2155.5|2156.51|2156.12|2155.34|2154.95|737
1709795400000|2024-03-07 07:10:00|2155.86|2155.56|2156|2155.7|2156.38|2155.96|2155.44|2155.07|593
1709795700000|2024-03-07 07:15:00|2156.09|2155.59|2155.79|2155.49|2156.09|2155.7|2155.01|2154.62|559
1709796000000|2024-03-07 07:20:00|2155.84|2155.54|2155.82|2155.52|2156.33|2156.03|2155.45|2155.06|535
1709796300000|2024-03-07 07:25:00|2155.77|2155.47|2155.64|2155.34|2155.89|2155.53|2154.51|2154.14|616
1709796600000|2024-03-07 07:30:00|2155.65|2155.35|2157.85|2157.55|2158.46|2158.16|2155.59|2155.17|637
1709796900000|2024-03-07 07:35:00|2157.83|2157.53|2158.15|2157.85|2158.54|2158.18|2157.27|2156.91|638
1709797200000|2024-03-07 07:40:00|2158.14|2157.84|2155.48|2154.98|2158.14|2157.84|2154.75|2154.35|781
1709797500000|2024-03-07 07:45:00|2155.49|2154.99|2154.37|2154.07|2155.51|2155.01|2152.42|2152.12|970
1709797800000|2024-03-07 07:50:00|2154.47|2153.97|2154.65|2154.35|2154.83|2154.46|2153.68|2153.38|628
1709798100000|2024-03-07 07:55:00|2154.64|2154.34|2156.22|2155.92|2156.37|2155.98|2154.57|2154.23|717
1709798400000|2024-03-07 08:00:00|2156.34|2155.84|2156.27|2155.97|2156.88|2156.49|2155.55|2155.25|819
1709798700000|2024-03-07 08:05:00|2156.29|2155.99|2157.07|2156.77|2157.15|2156.79|2155.87|2155.5|637
1709799000000|2024-03-07 08:10:00|2157.08|2156.78|2156.47|2156.17|2157.4|2157.07|2156.45|2156.1|641
1709799300000|2024-03-07 08:15:00|2156.57|2156.27|2156.52|2156.22|2157.29|2156.99|2156.34|2155.98|584
1709799600000|2024-03-07 08:20:00|2156.62|2156.12|2157.27|2156.97|2157.42|2157.07|2155.65|2155.26|549
1709799900000|2024-03-07 08:25:00|2157.35|2157.05|2157.57|2157.27|2157.98|2157.67|2157.06|2156.66|559
1709800200000|2024-03-07 08:30:00|2157.66|2157.36|2159.25|2158.75|2159.6|2159.22|2157.37|2157.01|837
1709800500000|2024-03-07 08:35:00|2159.24|2158.74|2158.01|2157.51|2160.11|2159.81|2157.9|2157.51|766
1709800800000|2024-03-07 08:40:00|2157.92|2157.62|2157.39|2157.09|2158.35|2158.02|2157.14|2156.79|524
1709801100000|2024-03-07 08:45:00|2157.4|2157.1|2156.84|2156.54|2157.85|2157.55|2156.2|2155.86|516
1709801400000|2024-03-07 08:50:00|2156.85|2156.55|2155.35|2155.05|2156.99|2156.58|2155.3|2154.93|561
1709801700000|2024-03-07 08:55:00|2155.34|2155.04|2155.48|2155.18|2155.57|2155.2|2154.65|2154.28|504
1709802000000|2024-03-07 09:00:00|2155.37|2155.07|2155.81|2155.51|2156.6|2156.24|2155.26|2154.94|480
1709802300000|2024-03-07 09:05:00|2155.73|2155.43|2155.56|2155.06|2156.23|2155.93|2155.3|2154.91|517
1709802600000|2024-03-07 09:10:00|2155.46|2155.16|2154.79|2154.49|2156.37|2155.95|2154.64|2154.32|524
1709802900000|2024-03-07 09:15:00|2154.75|2154.45|2155.04|2154.54|2155.71|2155.34|2154.63|2154.24|623
1709803200000|2024-03-07 09:20:00|2154.94|2154.64|2155.01|2154.51|2155.18|2154.81|2154.51|2154.18|610
1709803500000|2024-03-07 09:25:00|2154.93|2154.63|2156.25|2155.75|2156.43|2156.13|2154.55|2154.23|606
1709803800000|2024-03-07 09:30:00|2156.21|2155.71|2155.85|2155.55|2156.75|2156.34|2155.74|2155.36|522
1709804100000|2024-03-07 09:35:00|2155.87|2155.57|2156.21|2155.91|2156.48|2156.08|2155.75|2155.45|413
1709804400000|2024-03-07 09:40:00|2156.19|2155.89|2156.75|2156.45|2157.09|2156.69|2156.18|2155.8|442
1709804700000|2024-03-07 09:45:00|2156.85|2156.35|2157.48|2157.18|2157.82|2157.4|2156.68|2156.32|380
1709805000000|2024-03-07 09:50:00|2157.47|2157.17|2157.66|2157.16|2157.69|2157.37|2157.27|2156.87|409
1709805300000|2024-03-07 09:55:00|2157.67|2157.17|2157.88|2157.58|2158.05|2157.71|2157.34|2156.94|406
1709805600000|2024-03-07 10:00:00|2157.9|2157.6|2158.21|2157.91|2158.52|2158.17|2157.85|2157.53|536
1709805900000|2024-03-07 10:05:00|2158.31|2157.81|2158.67|2158.37|2159.17|2158.87|2157.49|2157.12|620
1709806200000|2024-03-07 10:10:00|2158.76|2158.46|2158.15|2157.85|2159.03|2158.64|2157.63|2157.33|589
1709806500000|2024-03-07 10:15:00|2158.12|2157.82|2157.99|2157.69|2158.8|2158.5|2157.44|2157.08|675
1709806800000|2024-03-07 10:20:00|2157.97|2157.67|2157.83|2157.53|2158|2157.7|2157.23|2156.82|533
1709807100000|2024-03-07 10:25:00|2157.82|2157.52|2157.02|2156.72|2158|2157.64|2156.66|2156.34|383
1709807400000|2024-03-07 10:30:00|2157|2156.7|2156.75|2156.45|2157.4|2157.1|2156.75|2156.35|480
1709807700000|2024-03-07 10:35:00|2156.74|2156.44|2156.69|2156.39|2157.21|2156.91|2156.48|2156.1|335
1709808000000|2024-03-07 10:40:00|2156.77|2156.27|2156.85|2156.55|2157.24|2156.89|2156.35|2155.96|380
1709808300000|2024-03-07 10:45:00|2156.88|2156.58|2157.84|2157.54|2158.07|2157.68|2156.86|2156.55|464
1709808600000|2024-03-07 10:50:00|2157.8|2157.5|2158.04|2157.54|2158.37|2158.07|2157.8|2157.45|319
1709808900000|2024-03-07 10:55:00|2157.95|2157.65|2157.87|2157.57|2158.34|2158.03|2157.64|2157.24|325
1709809200000|2024-03-07 11:00:00|2157.84|2157.54|2155.7|2155.4|2158.02|2157.69|2155.04|2154.67|997
1709809500000|2024-03-07 11:05:00|2155.69|2155.39|2155.87|2155.37|2156.09|2155.68|2154.54|2154.24|674
1709809800000|2024-03-07 11:10:00|2155.77|2155.47|2155.43|2155.13|2155.98|2155.68|2155.15|2154.75|636
1709810100000|2024-03-07 11:15:00|2155.45|2155.15|2153.98|2153.68|2155.53|2155.16|2153.88|2153.5|566
1709810400000|2024-03-07 11:20:00|2154.08|2153.58|2154.88|2154.58|2155.01|2154.69|2153.49|2153.17|488
1709810700000|2024-03-07 11:25:00|2154.87|2154.57|2154.35|2154.05|2155.2|2154.78|2154.01|2153.62|428
1709811000000|2024-03-07 11:30:00|2154.45|2153.95|2155.43|2154.93|2155.43|2155.04|2154.21|2153.91|459
1709811300000|2024-03-07 11:35:00|2155.34|2155.04|2155.9|2155.6|2156.33|2155.98|2155.33|2155.03|390
1709811600000|2024-03-07 11:40:00|2155.98|2155.48|2154.97|2154.67|2156.47|2156.17|2154.93|2154.52|461
1709811900000|2024-03-07 11:45:00|2154.96|2154.66|2154.92|2154.62|2155.61|2155.27|2154.88|2154.51|407
1709812200000|2024-03-07 11:50:00|2154.95|2154.65|2156.44|2156.14|2156.63|2156.25|2154.82|2154.47|479
1709812500000|2024-03-07 11:55:00|2156.45|2156.15|2156.27|2155.97|2156.95|2156.65|2156.08|2155.7|599
1709812800000|2024-03-07 12:00:00|2156.26|2155.96|2157.14|2156.84|2157.85|2157.43|2155.95|2155.62|688
1709813100000|2024-03-07 12:05:00|2157.08|2156.78|2156.9|2156.6|2157.43|2157.11|2156.9|2156.51|411
1709813400000|2024-03-07 12:10:00|2156.91|2156.61|2156.51|2156.21|2157.42|2157.11|2156.51|2156.11|384
1709813700000|2024-03-07 12:15:00|2156.52|2156.22|2157.41|2157.11|2157.66|2157.33|2156.51|2156.11|354
1709814000000|2024-03-07 12:20:00|2157.42|2157.12|2157.52|2157.22|2157.81|2157.45|2157.02|2156.65|407
1709814300000|2024-03-07 12:25:00|2157.51|2157.21|2156.78|2156.48|2157.53|2157.23|2156.49|2156.11|340
1709814600000|2024-03-07 12:30:00|2156.8|2156.5|2155.94|2155.64|2156.91|2156.53|2155.74|2155.34|424
1709814900000|2024-03-07 12:35:00|2156.04|2155.54|2154.58|2154.08|2156.05|2155.66|2154.47|2154.08|690
1709815200000|2024-03-07 12:40:00|2154.57|2154.28|2155.46|2155.16|2155.95|2155.57|2154.15|2153.78|578
1709815500000|2024-03-07 12:45:00|2155.47|2155.17|2156.5|2156.2|2156.76|2156.36|2155.33|2155.01|376
1709815800000|2024-03-07 12:50:00|2156.47|2156.17|2158.4|2157.9|2158.4|2158.02|2156.12|2155.78|503
1709816100000|2024-03-07 12:55:00|2158.29|2157.99|2158.62|2158.32|2159.14|2158.73|2158.19|2157.8|648
1709816400000|2024-03-07 13:00:00|2158.61|2158.31|2159.1|2158.8|2159.41|2159.01|2157.87|2157.57|919
1709816700000|2024-03-07 13:05:00|2159.13|2158.63|2158.66|2158.36|2165.07|2164.77|2158.06|2157.67|1402
1709817000000|2024-03-07 13:10:00|2158.68|2158.38|2158.36|2157.86|2159.29|2158.89|2157.61|2157.29|792
1709817300000|2024-03-07 13:15:00|2158.35|2157.85|2159.79|2159.29|2159.92|2159.57|2158.07|2157.57|1392
1709817600000|2024-03-07 13:20:00|2160.15|2159.65|2160.94|2160.64|2161.51|2161.01|2159.01|2158.51|1546
1709817900000|2024-03-07 13:25:00|2160.96|2160.66|2161.7|2161.2|2162.06|2161.67|2159.87|2159.52|1064
1709818200000|2024-03-07 13:30:00|2161.68|2161.18|2161.25|2160.95|2164.33|2163.9|2160.45|2160.07|1578
1709818500000|2024-03-07 13:35:00|2161.27|2160.97|2160.88|2160.58|2162.95|2162.65|2158.33|2158.03|1500
1709818800000|2024-03-07 13:40:00|2160.91|2160.61|2160.97|2160.67|2163.13|2162.83|2160.75|2160.45|1165
1709819100000|2024-03-07 13:45:00|2160.98|2160.68|2159.65|2159.35|2162.77|2162.47|2159.52|2159.18|1189
1709819400000|2024-03-07 13:50:00|2159.56|2159.26|2160.06|2159.76|2160.35|2160.04|2157.98|2157.68|1297
1709819700000|2024-03-07 13:55:00|2160.12|2159.82|2159.77|2159.47|2160.53|2160.23|2159.24|2158.94|1075
1709820000000|2024-03-07 14:00:00|2159.87|2159.37|2156.74|2156.44|2160.01|2159.71|2155.91|2155.61|1474
1709820300000|2024-03-07 14:05:00|2156.73|2156.43|2156.25|2155.75|2158.08|2157.72|2155.38|2155.05|1256
1709820600000|2024-03-07 14:10:00|2156.15|2155.85|2156.1|2155.8|2156.75|2156.36|2154.19|2153.89|1327
1709820900000|2024-03-07 14:15:00|2156|2155.7|2155.44|2155.14|2157.33|2157.02|2155.42|2155.12|1018
1709821200000|2024-03-07 14:20:00|2155.48|2155.18|2155.47|2155.17|2158.04|2157.74|2155.35|2155.03|1065
1709821500000|2024-03-07 14:25:00|2155.46|2155.16|2154.99|2154.69|2156.4|2156.1|2154.39|2154.09|1044
1709821800000|2024-03-07 14:30:00|2155|2154.7|2153.99|2153.69|2156.64|2156.34|2152.46|2152.16|1545
1709822100000|2024-03-07 14:35:00|2154|2153.7|2151.08|2150.78|2155.93|2155.63|2150.75|2150.37|1444
1709822400000|2024-03-07 14:40:00|2151.06|2150.76|2148.97|2148.47|2151.55|2151.25|2148.15|2147.85|1421
1709822700000|2024-03-07 14:45:00|2148.87|2148.57|2153.1|2152.6|2153.1|2152.7|2148.77|2148.47|1447
1709823000000|2024-03-07 14:50:00|2153.12|2152.62|2154.67|2154.37|2154.92|2154.55|2152.87|2152.53|1281
1709823300000|2024-03-07 14:55:00|2154.76|2154.26|2154.35|2153.85|2155.85|2155.45|2154.17|2153.85|1051
1709823600000|2024-03-07 15:00:00|2154.33|2153.83|2155.99|2155.69|2156.84|2156.43|2153.83|2153.5|1269
1709823900000|2024-03-07 15:05:00|2156.04|2155.74|2155.87|2155.57|2156.9|2156.52|2154.85|2154.5|1076
1709824200000|2024-03-07 15:10:00|2155.88|2155.58|2157.4|2157.1|2157.71|2157.4|2155.2|2154.86|1124
1709824500000|2024-03-07 15:15:00|2157.47|2157.17|2155.63|2155.33|2157.89|2157.59|2155.52|2155.16|1106
1709824800000|2024-03-07 15:20:00|2155.59|2155.29|2153.87|2153.57|2155.98|2155.62|2153.86|2153.56|1175
1709825100000|2024-03-07 15:25:00|2153.81|2153.51|2153.04|2152.74|2154.01|2153.71|2151.9|2151.5|1138
1709825400000|2024-03-07 15:30:00|2153.05|2152.75|2155.81|2155.51|2155.96|2155.66|2152.5|2152.1|1109
1709825700000|2024-03-07 15:35:00|2155.85|2155.55|2155.81|2155.51|2156.79|2156.49|2155.15|2154.76|1031
1709826000000|2024-03-07 15:40:00|2155.7|2155.4|2155.48|2155.18|2156.93|2156.57|2155.09|2154.75|1017
1709826300000|2024-03-07 15:45:00|2155.42|2155.12|2155.45|2155.15|2156.75|2156.43|2155.13|2154.7|1061
1709826600000|2024-03-07 15:50:00|2155.48|2155.18|2154.28|2153.98|2155.55|2155.18|2153.85|2153.52|1104
1709826900000|2024-03-07 15:55:00|2154.17|2153.87|2153.91|2153.61|2155.16|2154.79|2153.27|2152.97|1052
1709827200000|2024-03-07 16:00:00|2153.9|2153.6|2152.65|2152.35|2155.37|2154.99|2152.34|2151.95|1113
1709827500000|2024-03-07 16:05:00|2152.55|2152.25|2151.71|2151.41|2153.21|2152.86|2150.91|2150.61|1006
1709827800000|2024-03-07 16:10:00|2151.57|2151.27|2151.85|2151.55|2152.28|2151.89|2149.46|2149.16|1092
1709828100000|2024-03-07 16:15:00|2151.87|2151.57|2154.18|2153.88|2154.38|2154.06|2151.54|2151.24|936
1709828400000|2024-03-07 16:20:00|2154.19|2153.89|2155.87|2155.57|2156.24|2155.94|2153.65|2153.25|950
1709828700000|2024-03-07 16:25:00|2155.88|2155.58|2158.04|2157.74|2158.79|2158.49|2155.1|2154.8|1128
1709829000000|2024-03-07 16:30:00|2158.06|2157.76|2156.38|2155.88|2158.08|2157.78|2156|2155.63|1221
1709829300000|2024-03-07 16:35:00|2156.3|2156|2156.4|2156.1|2157.3|2156.91|2155.55|2155.12|988
1709829600000|2024-03-07 16:40:00|2156.38|2156.08|2156.91|2156.61|2157.8|2157.42|2156.16|2155.86|753
1709829900000|2024-03-07 16:45:00|2156.9|2156.6|2156.14|2155.84|2157.01|2156.63|2155.55|2155.15|841
1709830200000|2024-03-07 16:50:00|2156.12|2155.82|2156.44|2155.94|2156.92|2156.62|2155.7|2155.33|851
1709830500000|2024-03-07 16:55:00|2156.37|2156.07|2156.4|2156.1|2156.69|2156.39|2155.58|2155.2|898
1709830800000|2024-03-07 17:00:00|2156.41|2156.11|2156.6|2156.3|2157.84|2157.51|2156.41|2156.1|712
1709831100000|2024-03-07 17:05:00|2156.7|2156.2|2157.6|2157.3|2157.72|2157.38|2156.59|2156.2|703
1709831400000|2024-03-07 17:10:00|2157.54|2157.24|2158.46|2158.16|2158.7|2158.3|2157.06|2156.69|764
1709831700000|2024-03-07 17:15:00|2158.41|2158.11|2158.19|2157.89|2159.12|2158.72|2157.74|2157.44|646
1709832000000|2024-03-07 17:20:00|2158.18|2157.88|2158.18|2157.88|2158.82|2158.49|2157.8|2157.43|628
1709832300000|2024-03-07 17:25:00|2158.16|2157.86|2157.29|2156.99|2158.33|2157.98|2156.7|2156.33|772
1709832600000|2024-03-07 17:30:00|2157.38|2157.08|2156.77|2156.47|2158.07|2157.7|2156.25|2155.92|694
1709832900000|2024-03-07 17:35:00|2156.79|2156.49|2156.42|2156.12|2157.23|2156.92|2156.41|2156.01|443
1709833200000|2024-03-07 17:40:00|2156.55|2156.05|2155.82|2155.52|2156.78|2156.38|2155.63|2155.29|417
1709833500000|2024-03-07 17:45:00|2155.8|2155.5|2157.11|2156.81|2157.41|2157.02|2155.5|2155.1|384
1709833800000|2024-03-07 17:50:00|2157.17|2156.67|2158.22|2157.92|2158.23|2157.93|2157.04|2156.67|428
1709834100000|2024-03-07 17:55:00|2158.25|2157.95|2158.43|2158.13|2158.85|2158.53|2157.98|2157.68|619
1709834400000|2024-03-07 18:00:00|2158.53|2158.03|2159.21|2158.91|2159.58|2159.18|2158.4|2158|579
1709834700000|2024-03-07 18:05:00|2159.22|2158.92|2159.05|2158.75|2159.45|2159.15|2158.53|2158.23|456
1709835000000|2024-03-07 18:10:00|2159.14|2158.84|2157.9|2157.4|2159.26|2158.86|2157.79|2157.4|573
1709835300000|2024-03-07 18:15:00|2157.8|2157.5|2158.66|2158.36|2159.05|2158.71|2157.8|2157.5|408
1709835600000|2024-03-07 18:20:00|2158.68|2158.38|2157.84|2157.54|2158.85|2158.55|2157.74|2157.38|447
1709835900000|2024-03-07 18:25:00|2157.85|2157.55|2158.23|2157.93|2158.26|2157.96|2156.83|2156.5|637
1709836200000|2024-03-07 18:30:00|2158.34|2157.84|2158.68|2158.38|2158.91|2158.61|2157.75|2157.43|500
1709836500000|2024-03-07 18:35:00|2158.69|2158.39|2157.9|2157.6|2158.84|2158.44|2157.49|2157.14|491
1709836800000|2024-03-07 18:40:00|2157.84|2157.54|2157.67|2157.37|2158.21|2157.82|2157.25|2156.83|394
1709837100000|2024-03-07 18:45:00|2157.68|2157.38|2157.91|2157.61|2158.44|2158.02|2157.59|2157.23|377
1709837400000|2024-03-07 18:50:00|2157.97|2157.67|2156.8|2156.5|2158.06|2157.71|2156.59|2156.25|409
1709837700000|2024-03-07 18:55:00|2156.92|2156.62|2157.3|2157|2157.53|2157.21|2156.31|2155.97|462
1709838000000|2024-03-07 19:00:00|2157.41|2157.11|2157.74|2157.24|2157.96|2157.6|2157.31|2156.95|346
1709838300000|2024-03-07 19:05:00|2157.63|2157.33|2156.67|2156.37|2157.83|2157.52|2156.37|2156.03|394
1709838600000|2024-03-07 19:10:00|2156.71|2156.41|2158.04|2157.74|2158.21|2157.85|2156.65|2156.35|339
1709838900000|2024-03-07 19:15:00|2158.1|2157.8|2158.71|2158.41|2158.76|2158.44|2157.8|2157.41|401
1709839200000|2024-03-07 19:20:00|2158.69|2158.39|2159.01|2158.71|2159.15|2158.82|2158.21|2157.86|347
1709839500000|2024-03-07 19:25:00|2159|2158.7|2159.23|2158.93|2159.31|2158.95|2158.7|2158.4|314
1709839800000|2024-03-07 19:30:00|2159.21|2158.91|2159.42|2159.12|2160.28|2159.97|2159.16|2158.76|383
1709840100000|2024-03-07 19:35:00|2159.38|2159.08|2159.12|2158.62|2159.5|2159.13|2158.96|2158.61|336
1709840400000|2024-03-07 19:40:00|2159.14|2158.64|2160.01|2159.71|2160.01|2159.71|2158.91|2158.61|422
1709840700000|2024-03-07 19:45:00|2159.98|2159.68|2160.48|2160.18|2160.61|2160.21|2159.84|2159.51|444
1709841000000|2024-03-07 19:50:00|2160.49|2160.19|2160.88|2160.58|2161.11|2160.8|2160.49|2160.13|307
1709841300000|2024-03-07 19:55:00|2160.82|2160.52|2160.27|2159.97|2161.1|2160.7|2159.89|2159.49|503
1709841600000|2024-03-07 20:00:00|2160.37|2159.87|2159.49|2159.19|2160.42|2160.1|2159.34|2158.96|528
1709841900000|2024-03-07 20:05:00|2159.47|2159.17|2158.4|2158.1|2159.68|2159.3|2158.27|2157.87|439
1709842200000|2024-03-07 20:10:00|2158.38|2158.08|2158.68|2158.38|2159.12|2158.73|2158.38|2158.02|394
1709842500000|2024-03-07 20:15:00|2158.7|2158.4|2158.99|2158.69|2159.13|2158.75|2158.51|2158.21|495
1709842800000|2024-03-07 20:20:00|2158.98|2158.68|2160.36|2159.86|2160.36|2159.99|2158.97|2158.59|374
1709843100000|2024-03-07 20:25:00|2160.27|2159.97|2160.44|2160.14|2160.69|2160.39|2160.25|2159.85|393
1709843400000|2024-03-07 20:30:00|2160.45|2160.15|2160.38|2160.08|2160.64|2160.3|2160.07|2159.76|521
1709843700000|2024-03-07 20:35:00|2160.39|2160.09|2159.76|2159.46|2160.71|2160.33|2159.59|2159.2|540
1709844000000|2024-03-07 20:40:00|2159.85|2159.35|2159.59|2159.29|2159.94|2159.61|2159.47|2159.13|513
1709844300000|2024-03-07 20:45:00|2159.62|2159.32|2159.58|2159.28|2159.91|2159.54|2159.48|2159.09|500
1709844600000|2024-03-07 20:50:00|2159.59|2159.29|2158.59|2158.29|2159.76|2159.44|2158.22|2157.89|641
1709844900000|2024-03-07 20:55:00|2158.57|2158.27|2158.84|2158.54|2159.26|2158.96|2158.37|2158.03|641
1709845200000|2024-03-07 21:00:00|2158.97|2158.67|2158.88|2158.58|2159.26|2158.91|2158.61|2158.25|365
1709845500000|2024-03-07 21:05:00|2158.87|2158.57|2158.69|2158.39|2158.96|2158.58|2158.56|2158.2|234
1709845800000|2024-03-07 21:10:00|2158.7|2158.4|2158.9|2158.6|2158.94|2158.64|2158.62|2158.32|175
1709846100000|2024-03-07 21:15:00|2158.89|2158.59|2159.13|2158.83|2159.58|2159.28|2158.7|2158.4|260
1709846400000|2024-03-07 21:20:00|2159.15|2158.85|2159.38|2159.08|2159.41|2159.09|2159.12|2158.82|168
1709846700000|2024-03-07 21:25:00|2159.39|2159.09|2159.65|2159.35|2159.68|2159.38|2159.18|2158.86|205
1709847000000|2024-03-07 21:30:00|2159.64|2159.34|2159.66|2159.16|2159.72|2159.42|2159.34|2159.01|156
1709847300000|2024-03-07 21:35:00|2159.55|2159.25|2159.61|2159.31|2159.76|2159.4|2159.4|2159.1|131
1709847600000|2024-03-07 21:40:00|2159.63|2159.33|2159.53|2159.23|2159.87|2159.48|2159.49|2159.12|176
1709847900000|2024-03-07 21:45:00|2159.55|2159.25|2159.66|2159.36|2159.75|2159.45|2159.48|2159.09|185
1709848200000|2024-03-07 21:50:00|2159.64|2159.34|2159.8|2159.5|2160.16|2159.8|2159.52|2159.12|193
1709848500000|2024-03-07 21:55:00|2159.74|2159.44|2160.36|2160.06|2160.62|2160.12|2159.71|2159.31|225
1709852400000|2024-03-07 23:00:00|2159.34|2158.84|2159.17|2158.87|2159.63|2159.16|2159.03|2158.61|139
1709852700000|2024-03-07 23:05:00|2159.15|2158.85|2159.2|2158.9|2159.55|2159.25|2159.11|2158.81|185
1709853000000|2024-03-07 23:10:00|2159.25|2158.95|2159.57|2159.27|2160.08|2159.73|2159.21|2158.85|302
1709853300000|2024-03-07 23:15:00|2159.6|2159.3|2159.93|2159.43|2160.36|2159.97|2159.6|2159.3|188
1709853600000|2024-03-07 23:20:00|2159.85|2159.55|2160.49|2159.99|2160.49|2160.11|2159.7|2159.31|178
1709853900000|2024-03-07 23:25:00|2160.36|2160.06|2160.71|2160.41|2160.87|2160.42|2160.31|2159.91|321
1709854200000|2024-03-07 23:30:00|2160.81|2160.31|2160.78|2160.28|2161.12|2160.72|2160.42|2160.06|354
1709854500000|2024-03-07 23:35:00|2160.66|2160.36|2160.74|2160.24|2160.8|2160.4|2160.09|2159.79|333
1709854800000|2024-03-07 23:40:00|2160.56|2160.26|2160.53|2160.03|2160.93|2160.55|2160.24|2159.84|230
1709855100000|2024-03-07 23:45:00|2160.38|2160.08|2160.61|2160.31|2160.92|2160.52|2160.38|2160.08|176
1709855400000|2024-03-07 23:50:00|2160.6|2160.3|2160.96|2160.66|2161.26|2160.96|2160.38|2160.01|189
1709855700000|2024-03-07 23:55:00|2160.94|2160.64|2162.14|2161.84|2162.9|2162.51|2160.81|2160.46|360
1709856000000|2024-03-08 00:00:00|2162.24|2161.74|2161.23|2160.73|2162.49|2162.11|2161.09|2160.7|551
1709856300000|2024-03-08 00:05:00|2161.24|2160.74|2160.41|2160.11|2161.55|2161.21|2160.41|2160.05|559
1709856600000|2024-03-08 00:10:00|2160.42|2160.12|2161.6|2161.3|2161.9|2161.51|2160.4|2159.99|446
1709856900000|2024-03-08 00:15:00|2161.7|2161.2|2161.65|2161.15|2161.76|2161.36|2161.15|2160.75|316
1709857200000|2024-03-08 00:20:00|2161.66|2161.16|2162.14|2161.84|2162.21|2161.91|2161.24|2160.86|340
1709857500000|2024-03-08 00:25:00|2162.11|2161.81|2162.37|2162.07|2162.4|2162.09|2162.04|2161.72|238
1709857800000|2024-03-08 00:30:00|2162.55|2162.05|2163.32|2163.02|2163.41|2163.11|2162.42|2162.05|372
1709858100000|2024-03-08 00:35:00|2163.33|2163.03|2162.91|2162.41|2163.85|2163.49|2162.79|2162.41|443
1709858400000|2024-03-08 00:40:00|2162.93|2162.43|2161.58|2161.28|2162.93|2162.57|2161.28|2160.86|451
1709858700000|2024-03-08 00:45:00|2161.59|2161.29|2160.14|2159.84|2161.7|2161.3|2160.11|2159.71|435
1709859000000|2024-03-08 00:50:00|2160.13|2159.83|2160.26|2159.96|2160.39|2160.05|2159.91|2159.61|412
1709859300000|2024-03-08 00:55:00|2160.28|2159.98|2161.01|2160.71|2161.05|2160.73|2160.21|2159.89|379
1709859600000|2024-03-08 01:00:00|2161.02|2160.72|2160.92|2160.62|2162.11|2161.71|2160.82|2160.51|764
1709859900000|2024-03-08 01:05:00|2160.91|2160.61|2159.98|2159.68|2160.91|2160.61|2159.66|2159.26|503
1709860200000|2024-03-08 01:10:00|2159.89|2159.59|2159.46|2159.16|2160.31|2159.89|2159.15|2158.74|449
1709860500000|2024-03-08 01:15:00|2159.55|2159.05|2159.84|2159.34|2160.2|2159.78|2159.07|2158.67|467
1709860800000|2024-03-08 01:20:00|2159.73|2159.43|2159.6|2159.3|2160.21|2159.9|2159.42|2159.07|448
1709861100000|2024-03-08 01:25:00|2159.57|2159.27|2159.3|2159|2159.7|2159.3|2159.08|2158.68|333
1709861400000|2024-03-08 01:30:00|2159.37|2159.07|2159.1|2158.8|2159.6|2159.2|2158.61|2158.26|531
1709861700000|2024-03-08 01:35:00|2159.11|2158.81|2159.24|2158.74|2159.76|2159.46|2158.75|2158.35|482
1709862000000|2024-03-08 01:40:00|2159.22|2158.72|2158.66|2158.36|2159.27|2158.89|2158.35|2157.95|538
1709862300000|2024-03-08 01:45:00|2158.7|2158.4|2158.5|2158.2|2159.2|2158.81|2158.5|2158.13|391
1709862600000|2024-03-08 01:50:00|2158.52|2158.22|2158.42|2157.92|2158.72|2158.32|2157.93|2157.58|430
1709862900000|2024-03-08 01:55:00|2158.41|2157.91|2158.16|2157.66|2158.76|2158.39|2157.99|2157.64|411
1709863200000|2024-03-08 02:00:00|2158.07|2157.77|2157.69|2157.39|2158.35|2157.96|2157.58|2157.24|422
1709863500000|2024-03-08 02:05:00|2157.64|2157.34|2156.74|2156.44|2157.9|2157.46|2156.68|2156.3|500
1709863800000|2024-03-08 02:10:00|2156.69|2156.39|2157.04|2156.74|2157.31|2156.91|2156.51|2156.11|520
1709864100000|2024-03-08 02:15:00|2157.07|2156.77|2158.38|2157.88|2158.71|2158.29|2157.04|2156.64|412
1709864400000|2024-03-08 02:20:00|2158.28|2157.98|2158.05|2157.55|2158.5|2158.1|2157.8|2157.43|412
1709864700000|2024-03-08 02:25:00|2157.96|2157.66|2158.08|2157.78|2158.25|2157.85|2157.29|2156.93|452
1709865000000|2024-03-08 02:30:00|2158.14|2157.84|2157.55|2157.05|2158.45|2158.03|2157.45|2157.05|457
1709865300000|2024-03-08 02:35:00|2157.45|2157.15|2157.35|2157.05|2157.84|2157.45|2157.21|2156.82|279
1709865600000|2024-03-08 02:40:00|2157.44|2156.94|2156.57|2156.27|2157.44|2156.96|2156.52|2156.13|360
1709865900000|2024-03-08 02:45:00|2156.53|2156.23|2156.41|2156.11|2156.93|2156.53|2155.92|2155.56|625
1709866200000|2024-03-08 02:50:00|2156.52|2156.02|2155.77|2155.47|2156.72|2156.33|2155.47|2155.15|577
1709866500000|2024-03-08 02:55:00|2155.78|2155.48|2155.63|2155.13|2156.28|2155.9|2155.2|2154.85|519
1709866800000|2024-03-08 03:00:00|2155.54|2155.24|2154.87|2154.57|2155.9|2155.45|2154.22|2153.86|546
1709867100000|2024-03-08 03:05:00|2154.86|2154.56|2155.58|2155.08|2155.65|2155.25|2154.67|2154.34|405
1709867400000|2024-03-08 03:10:00|2155.57|2155.07|2155.95|2155.65|2156.15|2155.75|2155.47|2155.07|316
1709867700000|2024-03-08 03:15:00|2156.05|2155.55|2155.85|2155.55|2156.15|2155.76|2155.44|2155.13|303
1709868000000|2024-03-08 03:20:00|2155.95|2155.45|2155.81|2155.51|2156.22|2155.83|2155.7|2155.31|340
1709868300000|2024-03-08 03:25:00|2155.8|2155.5|2156.89|2156.59|2157.16|2156.76|2155.74|2155.35|406
1709868600000|2024-03-08 03:30:00|2156.88|2156.58|2157.53|2157.23|2157.67|2157.27|2156.88|2156.55|330
1709868900000|2024-03-08 03:35:00|2157.57|2157.27|2158.46|2158.16|2159.03|2158.72|2157.57|2157.17|406
1709869200000|2024-03-08 03:40:00|2158.48|2158.18|2158.06|2157.56|2158.69|2158.3|2157.82|2157.5|290
1709869500000|2024-03-08 03:45:00|2158.01|2157.71|2157.6|2157.3|2158.07|2157.72|2157.49|2157.15|366
1709869800000|2024-03-08 03:50:00|2157.59|2157.29|2157.8|2157.5|2157.96|2157.57|2157.55|2157.15|315
1709870100000|2024-03-08 03:55:00|2157.9|2157.4|2157.95|2157.45|2158.18|2157.8|2157.7|2157.35|234
1709870400000|2024-03-08 04:00:00|2157.86|2157.56|2157.76|2157.26|2158.08|2157.62|2157.21|2156.85|310
1709870700000|2024-03-08 04:05:00|2157.65|2157.35|2158.41|2157.91|2158.6|2158.23|2157.05|2156.65|395
1709871000000|2024-03-08 04:10:00|2158.33|2158.03|2158.53|2158.03|2159.19|2158.84|2158.26|2157.91|465
1709871300000|2024-03-08 04:15:00|2158.54|2158.04|2158.54|2158.24|2159.47|2159.17|2158.36|2157.99|511
1709871600000|2024-03-08 04:20:00|2158.42|2158.12|2157.86|2157.56|2159.05|2158.7|2157.86|2157.56|227
1709871900000|2024-03-08 04:25:00|2157.84|2157.54|2157.68|2157.38|2157.9|2157.6|2157.38|2157.08|142
1709872200000|2024-03-08 04:30:00|2157.66|2157.36|2157.7|2157.2|2157.94|2157.58|2157.59|2157.2|143
1709872500000|2024-03-08 04:35:00|2157.61|2157.31|2157.12|2156.82|2157.78|2157.38|2157.07|2156.67|173
1709872800000|2024-03-08 04:40:00|2157.13|2156.83|2156.81|2156.51|2157.3|2156.9|2156.57|2156.2|192
1709873100000|2024-03-08 04:45:00|2156.8|2156.5|2157.02|2156.72|2157.22|2156.84|2156.7|2156.3|186
1709873400000|2024-03-08 04:50:00|2157.1|2156.6|2158|2157.7|2158.2|2157.82|2157|2156.6|266
1709873700000|2024-03-08 04:55:00|2158.01|2157.71|2157.92|2157.62|2158.17|2157.78|2157.69|2157.3|197
1709874000000|2024-03-08 05:00:00|2157.93|2157.63|2158.07|2157.57|2158.3|2157.92|2157.9|2157.5|280
1709874300000|2024-03-08 05:05:00|2157.96|2157.66|2157.91|2157.61|2158.2|2157.87|2157.77|2157.37|236
1709874600000|2024-03-08 05:10:00|2157.9|2157.6|2157.91|2157.61|2158.2|2157.81|2157.64|2157.26|204
1709874900000|2024-03-08 05:15:00|2157.9|2157.6|2157.53|2157.03|2158.3|2157.91|2157.33|2156.97|340
1709875200000|2024-03-08 05:20:00|2157.42|2157.12|2157.12|2156.62|2157.8|2157.45|2156.75|2156.4|542
1709875500000|2024-03-08 05:25:00|2156.94|2156.64|2157.13|2156.63|2157.36|2156.97|2156.73|2156.32|296
1709875800000|2024-03-08 05:30:00|2157.12|2156.62|2157.59|2157.29|2158.12|2157.73|2156.79|2156.49|406
1709876100000|2024-03-08 05:35:00|2157.6|2157.3|2157.6|2157.1|2157.81|2157.45|2156.66|2156.26|411
1709876400000|2024-03-08 05:40:00|2157.51|2157.21|2158.29|2157.99|2158.71|2158.33|2157.29|2156.9|443
1709876700000|2024-03-08 05:45:00|2158.3|2158|2157.61|2157.31|2158.4|2158|2156.95|2156.57|384
1709877000000|2024-03-08 05:50:00|2157.64|2157.34|2158.07|2157.77|2158.32|2157.88|2157.21|2156.81|428
1709877300000|2024-03-08 05:55:00|2158.16|2157.66|2157.99|2157.69|2158.18|2157.82|2157.75|2157.4|277
1709877600000|2024-03-08 06:00:00|2157.98|2157.68|2157.24|2156.74|2158.18|2157.81|2156.99|2156.64|514
1709877900000|2024-03-08 06:05:00|2157.25|2156.75|2157.48|2156.98|2157.57|2157.23|2156.67|2156.27|549
1709878200000|2024-03-08 06:10:00|2157.5|2157|2158.14|2157.84|2158.33|2157.93|2157.15|2156.8|523
1709878500000|2024-03-08 06:15:00|2158.17|2157.87|2158.08|2157.78|2158.31|2157.92|2157.91|2157.51|445
1709878800000|2024-03-08 06:20:00|2158.13|2157.83|2158.12|2157.82|2158.35|2157.95|2157.94|2157.57|347
1709879100000|2024-03-08 06:25:00|2158.13|2157.83|2159.1|2158.8|2159.32|2159|2158.1|2157.77|309
1709879400000|2024-03-08 06:30:00|2159.09|2158.79|2160.74|2160.24|2160.98|2160.66|2158.95|2158.55|708
1709879700000|2024-03-08 06:35:00|2160.73|2160.23|2161.78|2161.28|2162.3|2161.97|2160.61|2160.23|972
1709880000000|2024-03-08 06:40:00|2161.69|2161.39|2161.58|2161.28|2161.95|2161.57|2161.4|2161.01|598
1709880300000|2024-03-08 06:45:00|2161.57|2161.27|2161|2160.7|2161.84|2161.43|2160.89|2160.51|495
1709880600000|2024-03-08 06:50:00|2161.01|2160.71|2161.55|2161.25|2161.76|2161.44|2160.93|2160.55|466
1709880900000|2024-03-08 06:55:00|2161.58|2161.28|2161.43|2161.13|2161.71|2161.36|2161.24|2160.84|494
1709881200000|2024-03-08 07:00:00|2161.56|2161.06|2161.62|2161.12|2161.97|2161.6|2161.13|2160.83|444
1709881500000|2024-03-08 07:05:00|2161.51|2161.21|2160.06|2159.76|2161.72|2161.33|2160.04|2159.66|740
1709881800000|2024-03-08 07:10:00|2160.05|2159.75|2160.52|2160.22|2160.95|2160.55|2160.03|2159.68|528
1709882100000|2024-03-08 07:15:00|2160.51|2160.21|2159.5|2159|2161.05|2160.68|2159.28|2158.97|499
1709882400000|2024-03-08 07:20:00|2159.38|2159.08|2160.99|2160.49|2161.75|2161.44|2159.28|2158.85|740
1709882700000|2024-03-08 07:25:00|2160.98|2160.48|2160.16|2159.86|2161.12|2160.72|2159.5|2159.2|701
1709883000000|2024-03-08 07:30:00|2160.12|2159.82|2160.6|2160.3|2160.85|2160.43|2159.61|2159.27|547
1709883300000|2024-03-08 07:35:00|2160.59|2160.29|2161.38|2161.08|2161.55|2161.11|2160.1|2159.7|568
1709883600000|2024-03-08 07:40:00|2161.39|2161.09|2161.33|2161.03|2161.75|2161.39|2160.79|2160.4|659
1709883900000|2024-03-08 07:45:00|2161.35|2160.85|2161.84|2161.54|2162.24|2161.84|2161.24|2160.84|553
1709884200000|2024-03-08 07:50:00|2161.75|2161.45|2161.75|2161.45|2161.95|2161.55|2161.2|2160.8|487
1709884500000|2024-03-08 07:55:00|2161.74|2161.44|2161.56|2161.26|2161.85|2161.46|2161.04|2160.7|475
1709884800000|2024-03-08 08:00:00|2161.53|2161.23|2161.79|2161.49|2162.16|2161.76|2161.34|2160.95|621
1709885100000|2024-03-08 08:05:00|2161.73|2161.43|2162.53|2162.03|2162.53|2162.22|2161.64|2161.34|578
1709885400000|2024-03-08 08:10:00|2162.48|2162.18|2163.88|2163.58|2163.97|2163.67|2162.14|2161.74|700
1709885700000|2024-03-08 08:15:00|2163.9|2163.6|2163.44|2162.94|2163.91|2163.61|2162.73|2162.42|545
1709886000000|2024-03-08 08:20:00|2163.26|2162.96|2163.06|2162.76|2163.68|2163.33|2162.76|2162.41|465
1709886300000|2024-03-08 08:25:00|2163.05|2162.75|2166.49|2166.19|2166.49|2166.19|2163.02|2162.63|621
1709886600000|2024-03-08 08:30:00|2166.35|2166.05|2164.74|2164.44|2168.96|2168.66|2164.47|2164.04|1142
1709886900000|2024-03-08 08:35:00|2164.73|2164.43|2164.64|2164.14|2164.84|2164.43|2163.68|2163.27|726
1709887200000|2024-03-08 08:40:00|2164.65|2164.15|2165.41|2164.91|2165.88|2165.58|2164.42|2164.02|665
1709887500000|2024-03-08 08:45:00|2165.34|2165.04|2165.77|2165.47|2166.13|2165.79|2164.95|2164.55|633
1709887800000|2024-03-08 08:50:00|2165.86|2165.56|2165.38|2165.08|2166.16|2165.77|2165.06|2164.68|521
1709888100000|2024-03-08 08:55:00|2165.39|2165.09|2165.5|2165|2166.06|2165.72|2165.26|2164.87|558
1709888400000|2024-03-08 09:00:00|2165.47|2164.97|2165.75|2165.45|2165.98|2165.61|2164.84|2164.48|562
1709888700000|2024-03-08 09:05:00|2165.72|2165.42|2166.61|2166.31|2166.95|2166.6|2165.52|2165.15|622
1709889000000|2024-03-08 09:10:00|2166.62|2166.32|2166.79|2166.49|2167.09|2166.73|2165.95|2165.61|569
1709889300000|2024-03-08 09:15:00|2166.78|2166.48|2166.1|2165.8|2167.01|2166.6|2165.92|2165.59|714
1709889600000|2024-03-08 09:20:00|2166.08|2165.78|2167.82|2167.52|2167.91|2167.54|2165.9|2165.5|654
1709889900000|2024-03-08 09:25:00|2167.81|2167.51|2167.87|2167.57|2168.13|2167.78|2167.3|2166.95|629
1709890200000|2024-03-08 09:30:00|2167.82|2167.52|2167.65|2167.35|2168.41|2168.11|2167.37|2166.97|765
1709890500000|2024-03-08 09:35:00|2167.66|2167.36|2166.54|2166.24|2167.79|2167.43|2166.3|2165.9|814
1709890800000|2024-03-08 09:40:00|2166.56|2166.26|2166.86|2166.56|2167.31|2167.01|2166.32|2166|620
1709891100000|2024-03-08 09:45:00|2166.85|2166.55|2168.75|2168.25|2169.1|2168.75|2166.59|2166.2|596
1709891400000|2024-03-08 09:50:00|2168.55|2168.23|2169.11|2168.81|2169.12|2168.81|2167.92|2167.6|653
1709891700000|2024-03-08 09:55:00|2169.12|2168.82|2169.39|2168.89|2171.33|2171.03|2168.8|2168.5|759
1709892000000|2024-03-08 10:00:00|2169.29|2168.99|2169.12|2168.62|2169.43|2169.04|2168.28|2167.91|653
1709892300000|2024-03-08 10:05:00|2169.03|2168.73|2169.93|2169.63|2170.05|2169.66|2168.46|2168.16|673
1709892600000|2024-03-08 10:10:00|2169.94|2169.64|2170.59|2170.29|2170.9|2170.45|2169.38|2169.07|656
1709892900000|2024-03-08 10:15:00|2170.54|2170.24|2169.91|2169.61|2170.77|2170.44|2169.51|2169.19|551
1709893200000|2024-03-08 10:20:00|2169.92|2169.62|2169.82|2169.52|2170.2|2169.84|2169.52|2169.17|580
1709893500000|2024-03-08 10:25:00|2169.91|2169.41|2168.71|2168.41|2169.91|2169.47|2168.59|2168.27|516
1709893800000|2024-03-08 10:30:00|2168.7|2168.4|2169.14|2168.64|2169.43|2169.09|2168.47|2168.14|654
1709894100000|2024-03-08 10:35:00|2168.96|2168.66|2167.55|2167.25|2169|2168.7|2166.81|2166.41|633
1709894400000|2024-03-08 10:40:00|2167.65|2167.15|2168.1|2167.8|2168.4|2168.06|2167.29|2166.89|492
1709894700000|2024-03-08 10:45:00|2168.2|2167.7|2168.2|2167.9|2168.5|2168.15|2168|2167.7|396
1709895000000|2024-03-08 10:50:00|2168.17|2167.87|2168.82|2168.52|2169.12|2168.72|2167.57|2167.2|407
1709895300000|2024-03-08 10:55:00|2168.91|2168.41|2168.72|2168.42|2169.13|2168.74|2168.6|2168.22|494
1709895600000|2024-03-08 11:00:00|2168.7|2168.4|2168.07|2167.77|2168.79|2168.41|2167.83|2167.43|584
1709895900000|2024-03-08 11:05:00|2168.05|2167.75|2168.02|2167.72|2168.51|2168.09|2167.71|2167.31|500
1709896200000|2024-03-08 11:10:00|2168|2167.7|2168|2167.7|2168.76|2168.39|2167.71|2167.36|547
1709896500000|2024-03-08 11:15:00|2167.99|2167.69|2168.38|2168.08|2168.41|2168.1|2167.77|2167.4|541
1709896800000|2024-03-08 11:20:00|2168.46|2167.96|2169.85|2169.55|2170.01|2169.58|2168.25|2167.9|531
1709897100000|2024-03-08 11:25:00|2169.87|2169.37|2169.61|2169.31|2169.92|2169.6|2169.23|2168.85|435
1709897400000|2024-03-08 11:30:00|2169.62|2169.32|2168.42|2168.12|2169.66|2169.32|2168.28|2167.9|470
1709897700000|2024-03-08 11:35:00|2168.43|2168.13|2167.52|2167.22|2168.46|2168.16|2167.47|2167.12|489
1709898000000|2024-03-08 11:40:00|2167.53|2167.23|2167.35|2166.85|2167.85|2167.42|2166.53|2166.2|585
1709898300000|2024-03-08 11:45:00|2167.24|2166.94|2167.84|2167.54|2168.03|2167.63|2166.51|2166.16|515
1709898600000|2024-03-08 11:50:00|2167.93|2167.43|2167.85|2167.55|2168.16|2167.77|2167.16|2166.84|372
1709898900000|2024-03-08 11:55:00|2167.86|2167.56|2168.53|2168.23|2168.79|2168.44|2167.55|2167.16|483
1709899200000|2024-03-08 12:00:00|2168.64|2168.34|2169.3|2169|2169.51|2169.11|2168.11|2167.78|635
1709899500000|2024-03-08 12:05:00|2169.31|2169.01|2168.43|2168.13|2169.61|2169.21|2168.4|2168.09|459
1709899800000|2024-03-08 12:10:00|2168.42|2168.12|2167.94|2167.64|2168.65|2168.25|2167.86|2167.55|434
1709900100000|2024-03-08 12:15:00|2167.95|2167.65|2167.83|2167.53|2168.45|2168.05|2167.56|2167.16|495
1709900400000|2024-03-08 12:20:00|2167.91|2167.61|2167.29|2166.99|2168.28|2167.95|2167.12|2166.74|404
1709900700000|2024-03-08 12:25:00|2167.38|2166.88|2167.69|2167.39|2168.25|2167.86|2167.05|2166.66|469
1709901000000|2024-03-08 12:30:00|2167.7|2167.4|2167.61|2167.11|2167.84|2167.51|2166.82|2166.52|480
1709901300000|2024-03-08 12:35:00|2167.54|2167.24|2167.29|2166.99|2168.02|2167.62|2167.27|2166.85|379
1709901600000|2024-03-08 12:40:00|2167.28|2166.98|2167.61|2167.31|2167.92|2167.52|2166.97|2166.64|388
1709901900000|2024-03-08 12:45:00|2167.6|2167.3|2167.27|2166.77|2167.8|2167.42|2166.84|2166.44|466
1709902200000|2024-03-08 12:50:00|2167.17|2166.87|2167.17|2166.67|2167.51|2167.17|2166.82|2166.51|401
1709902500000|2024-03-08 12:55:00|2167.16|2166.66|2166.21|2165.91|2167.17|2166.81|2166.2|2165.87|454
1709902800000|2024-03-08 13:00:00|2166.3|2166|2166.41|2166.11|2166.9|2166.54|2165.34|2165.04|886
1709903100000|2024-03-08 13:05:00|2166.4|2166.1|2165.79|2165.49|2166.6|2166.19|2165.6|2165.28|629
1709903400000|2024-03-08 13:10:00|2165.78|2165.48|2165.46|2165.16|2166.02|2165.62|2164.8|2164.46|733
1709903700000|2024-03-08 13:15:00|2165.45|2165.15|2165.14|2164.84|2165.73|2165.43|2164.49|2164.19|698
1709904000000|2024-03-08 13:20:00|2165.17|2164.87|2166.75|2166.25|2167.3|2166.97|2165.17|2164.87|940
1709904300000|2024-03-08 13:25:00|2166.69|2166.39|2166.22|2163.33|2167.97|2167.47|2165.35|2161.3|1110
1709904600000|2024-03-08 13:30:00|2166.28|2163.25|2178.69|2178.19|2183.43|2182.93|2157.32|2153.83|2235
1709904900000|2024-03-08 13:35:00|2178.65|2178.15|2180.35|2180.05|2180.93|2180.63|2175.36|2174.86|2058
1709905200000|2024-03-08 13:40:00|2180.47|2179.97|2180.99|2180.69|2185.78|2185.35|2179.76|2179.46|2012
1709905500000|2024-03-08 13:45:00|2180.96|2180.66|2176.29|2175.99|2181.69|2181.39|2175.67|2175.17|1915
1709905800000|2024-03-08 13:50:00|2176.21|2175.91|2173.8|2173.5|2177.13|2176.76|2171.86|2171.56|1873
1709906100000|2024-03-08 13:55:00|2173.86|2173.56|2171.36|2171.06|2174.98|2174.68|2170.8|2170.4|1735
1709906400000|2024-03-08 14:00:00|2171.37|2171.07|2173.76|2173.46|2174.91|2174.61|2170.62|2170.32|1756
1709906700000|2024-03-08 14:05:00|2173.85|2173.35|2165.76|2165.46|2173.85|2173.36|2165.31|2164.91|1826
1709907000000|2024-03-08 14:10:00|2165.75|2165.45|2167.71|2167.41|2171.17|2170.84|2165.56|2165.26|1645
1709907300000|2024-03-08 14:15:00|2167.75|2167.45|2169.67|2169.37|2170.76|2170.37|2164.03|2163.7|1730
1709907600000|2024-03-08 14:20:00|2169.58|2169.28|2170.53|2170.03|2172.48|2172.14|2169.14|2168.84|1440
1709907900000|2024-03-08 14:25:00|2170.52|2170.02|2169.85|2169.35|2171.38|2171.08|2168.64|2168.23|1338
1709908200000|2024-03-08 14:30:00|2169.71|2169.41|2169.59|2169.29|2171.89|2171.5|2167.19|2166.89|1760
1709908500000|2024-03-08 14:35:00|2169.67|2169.37|2166.49|2166.19|2169.72|2169.42|2164.8|2164.5|1747
1709908800000|2024-03-08 14:40:00|2166.51|2166.21|2169.81|2169.51|2170.74|2170.44|2166.48|2166.18|1340
1709909100000|2024-03-08 14:45:00|2169.83|2169.53|2171.16|2170.86|2173.63|2173.33|2169.61|2169.25|1419
1709909400000|2024-03-08 14:50:00|2171.2|2170.9|2170.85|2170.55|2172.07|2171.68|2170.59|2170.26|1399
1709909700000|2024-03-08 14:55:00|2170.77|2170.47|2171.02|2170.72|2171.94|2171.59|2169.59|2169.29|1270
1709910000000|2024-03-08 15:00:00|2171.04|2170.74|2172.75|2172.45|2173.47|2173.17|2170.87|2170.57|1335
1709910300000|2024-03-08 15:05:00|2172.9|2172.6|2172.45|2172.15|2173.55|2173.25|2171.91|2171.6|1182
1709910600000|2024-03-08 15:10:00|2172.43|2172.13|2171|2170.7|2172.65|2172.25|2170.58|2170.23|1115
1709910900000|2024-03-08 15:15:00|2171.08|2170.78|2168.91|2168.61|2171.89|2171.49|2168.64|2168.29|1179
1709911200000|2024-03-08 15:20:00|2168.93|2168.63|2169.29|2168.79|2170.48|2170.18|2168.73|2168.37|1048
1709911500000|2024-03-08 15:25:00|2169.28|2168.78|2170.1|2169.8|2170.43|2170.13|2168.1|2167.77|1142
1709911800000|2024-03-08 15:30:00|2170.15|2169.85|2173.94|2173.64|2174.38|2174.04|2169.99|2169.69|1191
1709912100000|2024-03-08 15:35:00|2173.88|2173.58|2174.59|2174.29|2176.06|2175.69|2173.87|2173.46|1285
1709912400000|2024-03-08 15:40:00|2174.62|2174.32|2173.29|2172.99|2175.19|2174.85|2172.84|2172.5|1260
1709912700000|2024-03-08 15:45:00|2173.24|2172.94|2175.14|2174.84|2175.39|2175.09|2172.92|2172.62|1310
1709913000000|2024-03-08 15:50:00|2175.24|2174.74|2176.05|2175.75|2176.17|2175.77|2174.46|2174.16|1132
1709913300000|2024-03-08 15:55:00|2175.96|2175.66|2177.41|2177.11|2177.51|2177.21|2175.83|2175.45|1056
1709913600000|2024-03-08 16:00:00|2177.38|2177.08|2174.2|2173.9|2177.86|2177.52|2173.88|2173.49|1206
1709913900000|2024-03-08 16:05:00|2174.21|2173.91|2173.88|2173.58|2175.05|2174.7|2173.32|2173.01|1038
1709914200000|2024-03-08 16:10:00|2173.81|2173.51|2173.41|2172.91|2174.21|2173.81|2172.51|2172.2|992
1709914500000|2024-03-08 16:15:00|2173.28|2172.98|2175.11|2174.81|2175.81|2175.44|2173.21|2172.83|1121
1709914800000|2024-03-08 16:20:00|2175.21|2174.71|2174.16|2173.86|2175.21|2174.82|2173.86|2173.52|870
1709915100000|2024-03-08 16:25:00|2174.14|2173.84|2174.81|2174.51|2174.89|2174.59|2173.64|2173.29|871
1709915400000|2024-03-08 16:30:00|2174.8|2174.5|2176.49|2176.19|2177.39|2176.98|2174.63|2174.33|1023
1709915700000|2024-03-08 16:35:00|2176.59|2176.09|2178.27|2177.97|2179.09|2178.79|2176.49|2176.09|1098
1709916000000|2024-03-08 16:40:00|2178.28|2177.98|2177.93|2177.63|2178.7|2178.33|2177.08|2176.71|912
1709916300000|2024-03-08 16:45:00|2177.91|2177.61|2178.43|2178.13|2179.18|2178.85|2177.54|2177.22|1018
1709916600000|2024-03-08 16:50:00|2178.44|2178.14|2178.86|2178.56|2180.51|2180.19|2178.35|2177.93|1074
1709916900000|2024-03-08 16:55:00|2178.85|2178.55|2180.9|2180.6|2181.1|2180.8|2178.6|2178.3|958
1709917200000|2024-03-08 17:00:00|2180.95|2180.65|2187.09|2186.79|2187.72|2187.41|2180.89|2180.59|1383
1709917500000|2024-03-08 17:05:00|2187.1|2186.8|2191.22|2190.92|2192.25|2191.95|2187|2186.61|1759
1709917800000|2024-03-08 17:10:00|2191.32|2191.02|2190.72|2190.42|2191.53|2191.23|2187.71|2187.41|1486
1709918100000|2024-03-08 17:15:00|2190.77|2190.47|2195.21|2194.91|2195.4|2195.02|2189.86|2189.47|1486
1709918400000|2024-03-08 17:20:00|2195.25|2194.95|2192.57|2192.27|2195.31|2195.01|2191.19|2190.89|1435
1709918700000|2024-03-08 17:25:00|2192.68|2192.18|2193.24|2192.94|2194.4|2194.04|2192.05|2191.75|1254
1709919000000|2024-03-08 17:30:00|2193.25|2192.95|2190.57|2190.27|2195.4|2195.08|2190.57|2190.27|1214
1709919300000|2024-03-08 17:35:00|2190.59|2190.29|2189.66|2189.36|2192.03|2191.63|2189.28|2188.96|1152
1709919600000|2024-03-08 17:40:00|2189.67|2189.37|2186.69|2186.39|2189.69|2189.39|2186.34|2186.04|1239
1709919900000|2024-03-08 17:45:00|2186.79|2186.49|2185.79|2185.49|2187|2186.62|2185.28|2184.97|1121
1709920200000|2024-03-08 17:50:00|2185.83|2185.53|2183.15|2182.85|2186.3|2186|2182.41|2182.11|1220
1709920500000|2024-03-08 17:55:00|2183.19|2182.89|2185.18|2184.88|2185.69|2185.39|2181.93|2181.63|1161
1709920800000|2024-03-08 18:00:00|2185.15|2184.85|2180.9|2180.6|2185.26|2184.91|2180.24|2179.94|1363
1709921100000|2024-03-08 18:05:00|2181.02|2180.72|2177.73|2177.43|2181.4|2181.01|2177.11|2176.81|1315
1709921400000|2024-03-08 18:10:00|2177.79|2177.49|2178.13|2177.83|2179.43|2179.09|2176.82|2176.47|1199
1709921700000|2024-03-08 18:15:00|2178.16|2177.86|2176.79|2176.49|2179.33|2178.98|2176.57|2176.27|965
1709922000000|2024-03-08 18:20:00|2176.86|2176.56|2178.01|2177.71|2178.78|2178.4|2176.27|2175.93|1022
1709922300000|2024-03-08 18:25:00|2177.91|2177.61|2178.91|2178.61|2179.2|2178.82|2177.3|2176.98|1040
1709922600000|2024-03-08 18:30:00|2179|2178.7|2178.64|2178.34|2179.32|2179.02|2178.51|2178.17|730
1709922900000|2024-03-08 18:35:00|2178.62|2178.32|2179.72|2179.42|2180.37|2180.01|2178.49|2178.19|1002
1709923200000|2024-03-08 18:40:00|2179.69|2179.39|2178.98|2178.48|2180.05|2179.75|2178.7|2178.32|704
1709923500000|2024-03-08 18:45:00|2178.9|2178.6|2177.17|2176.87|2179.03|2178.66|2176.94|2176.55|724
1709923800000|2024-03-08 18:50:00|2177.25|2176.75|2175.2|2174.9|2177.53|2177.23|2175|2174.7|910
1709924100000|2024-03-08 18:55:00|2175.18|2174.88|2174.57|2174.27|2175.37|2175.02|2174.06|2173.76|847
1709924400000|2024-03-08 19:00:00|2174.66|2174.36|2173.01|2172.71|2176.39|2176.09|2172.58|2172.22|1010
1709924700000|2024-03-08 19:05:00|2173|2172.7|2170.22|2169.92|2173.09|2172.7|2169.17|2168.8|1173
1709925000000|2024-03-08 19:10:00|2170.31|2170.01|2170.95|2170.65|2171.8|2171.48|2168.51|2168.19|1008
1709925300000|2024-03-08 19:15:00|2170.93|2170.63|2173.14|2172.84|2173.35|2173.05|2170.45|2170.11|916
1709925600000|2024-03-08 19:20:00|2173.11|2172.81|2176.41|2176.11|2176.64|2176.34|2173.04|2172.74|1000
1709925900000|2024-03-08 19:25:00|2176.47|2176.17|2175.28|2174.98|2176.48|2176.18|2175.13|2174.73|778
1709926200000|2024-03-08 19:30:00|2175.23|2174.93|2177.12|2176.82|2177.69|2177.3|2175.23|2174.93|900
1709926500000|2024-03-08 19:35:00|2177.07|2176.77|2177.19|2176.89|2177.86|2177.46|2176.98|2176.6|621
1709926800000|2024-03-08 19:40:00|2177.17|2176.87|2177.69|2177.39|2178.13|2177.8|2176.54|2176.16|717
1709927100000|2024-03-08 19:45:00|2177.7|2177.4|2177.18|2176.88|2177.88|2177.49|2176.78|2176.45|628
1709927400000|2024-03-08 19:50:00|2177.17|2176.87|2176.26|2175.96|2177.5|2177.19|2176.2|2175.88|631
1709927700000|2024-03-08 19:55:00|2176.32|2176.02|2176.69|2176.19|2176.69|2176.32|2175.71|2175.38|508
1709928000000|2024-03-08 20:00:00|2176.59|2176.29|2176.41|2176.11|2177.36|2177|2176.14|2175.75|794
1709928300000|2024-03-08 20:05:00|2176.4|2176.1|2176.52|2176.22|2177.14|2176.83|2175.93|2175.53|620
1709928600000|2024-03-08 20:10:00|2176.53|2176.23|2177.12|2176.82|2177.37|2177.07|2176.53|2176.23|650
1709928900000|2024-03-08 20:15:00|2177.13|2176.83|2177.63|2177.33|2177.82|2177.52|2176.98|2176.68|586
1709929200000|2024-03-08 20:20:00|2177.64|2177.34|2177.55|2177.25|2177.94|2177.64|2177.12|2176.82|570
1709929500000|2024-03-08 20:25:00|2177.56|2177.26|2177.01|2176.71|2177.94|2177.64|2176.79|2176.49|570
1709929800000|2024-03-08 20:30:00|2177.02|2176.72|2176.62|2176.32|2177.4|2177.02|2176.57|2176.27|571
1709930100000|2024-03-08 20:35:00|2176.63|2176.33|2176.77|2176.47|2177.12|2176.82|2176.52|2176.22|429
1709930400000|2024-03-08 20:40:00|2176.76|2176.46|2177.25|2176.95|2177.35|2177.05|2176.68|2176.38|360
1709930700000|2024-03-08 20:45:00|2177.27|2176.97|2177.58|2177.28|2178.1|2177.8|2177.27|2176.97|431
1709931000000|2024-03-08 20:50:00|2177.6|2177.3|2178.31|2178.01|2178.4|2178.1|2177.28|2176.98|469
1709931300000|2024-03-08 20:55:00|2178.23|2177.93|2177.49|2177.19|2178.38|2178.08|2177.37|2177.07|379
1709931600000|2024-03-08 21:00:00|2177.58|2177.28|2178.27|2177.97|2178.35|2178.01|2177.34|2177.04|424
1709931900000|2024-03-08 21:05:00|2178.25|2177.95|2178.09|2177.79|2178.45|2178.11|2178.07|2177.69|183
1709932200000|2024-03-08 21:10:00|2178.12|2177.82|2177.73|2177.43|2178.27|2177.92|2177.53|2177.23|207
1709932500000|2024-03-08 21:15:00|2177.72|2177.42|2178.21|2177.91|2178.3|2177.95|2177.7|2177.38|211
1709932800000|2024-03-08 21:20:00|2178.26|2177.76|2177.73|2177.43|2178.29|2177.97|2177.66|2177.26|234
1709933100000|2024-03-08 21:25:00|2177.72|2177.42|2177.88|2177.58|2178.01|2177.65|2177.64|2177.25|183
1709933400000|2024-03-08 21:30:00|2177.89|2177.59|2178.15|2177.85|2178.21|2177.86|2177.88|2177.5|113
1709933700000|2024-03-08 21:35:00|2178.12|2177.82|2177.34|2177.04|2178.19|2177.86|2177.32|2176.92|295
1709934000000|2024-03-08 21:40:00|2177.26|2176.96|2177.37|2177.07|2177.38|2177.08|2177.03|2176.61|233
1709934300000|2024-03-08 21:45:00|2177.4|2177.1|2178.09|2177.59|2178.28|2177.89|2177.2|2176.79|388
1709934600000|2024-03-08 21:50:00|2178.08|2177.58|2179.02|2178.52|2179.11|2178.61|2177.92|2177.49|383
1709934900000|2024-03-08 21:55:00|2178.95|2178.45|2179.4|2178.9|2179.41|2178.97|2178.69|2178.25|321
1710108000000|2024-03-10 22:00:00|2180.85|2180.35|2180.04|2179.74|2181.83|2181.53|2179.74|2179.24|153
1710108300000|2024-03-10 22:05:00|2179.99|2179.69|2181.21|2180.71|2181.29|2180.89|2179.94|2179.49|158
1710108600000|2024-03-10 22:10:00|2181.2|2180.7|2179.88|2179.58|2181.21|2180.87|2179.88|2179.51|69
1710108900000|2024-03-10 22:15:00|2179.93|2179.63|2180.23|2179.93|2180.39|2180.09|2179.59|2179.19|65
1710109200000|2024-03-10 22:20:00|2180.24|2179.94|2179.91|2179.61|2180.3|2180|2179.91|2179.61|83
1710109500000|2024-03-10 22:25:00|2179.94|2179.64|2179.85|2179.55|2180.15|2179.85|2179.85|2179.55|51
1710109800000|2024-03-10 22:30:00|2179.83|2179.53|2179.35|2179.05|2179.83|2179.53|2179.24|2178.94|65
1710110100000|2024-03-10 22:35:00|2179.33|2179.03|2178.84|2178.54|2179.55|2179.15|2178.57|2178.27|43
1710110400000|2024-03-10 22:40:00|2178.85|2178.55|2178.65|2178.35|2178.96|2178.66|2178.46|2178.16|69
1710110700000|2024-03-10 22:45:00|2178.64|2178.34|2178.57|2178.27|2179.15|2178.85|2178.25|2177.95|83
1710111000000|2024-03-10 22:50:00|2178.7|2178.2|2178.14|2177.84|2178.7|2178.32|2178.06|2177.7|75
1710111300000|2024-03-10 22:55:00|2178.24|2177.74|2177.46|2177.16|2178.24|2177.9|2177.44|2177.11|53
1710111600000|2024-03-10 23:00:00|2177.45|2177.15|2178.4|2178.1|2178.7|2178.36|2177.45|2177.15|121
1710111900000|2024-03-10 23:05:00|2178.41|2178.11|2178.9|2178.6|2179.25|2178.95|2178.41|2178.11|148
1710112200000|2024-03-10 23:10:00|2178.89|2178.59|2179.11|2178.81|2179.34|2178.94|2178.51|2178.2|145
1710112500000|2024-03-10 23:15:00|2179.23|2178.73|2180.17|2179.87|2180.3|2180|2179.11|2178.72|242
1710112800000|2024-03-10 23:20:00|2180.18|2179.88|2182.87|2182.57|2182.98|2182.68|2180.11|2179.72|432
1710113100000|2024-03-10 23:25:00|2182.9|2182.6|2182.61|2182.31|2183.5|2183.06|2182.55|2182.15|392
1710113400000|2024-03-10 23:30:00|2182.56|2182.26|2182.45|2181.95|2182.93|2182.56|2181.56|2181.24|344
1710113700000|2024-03-10 23:35:00|2182.34|2182.04|2183.29|2182.99|2183.51|2183.12|2182.14|2181.74|274
1710114000000|2024-03-10 23:40:00|2183.3|2183|2183.4|2183.1|2184.16|2183.79|2183|2182.7|310
1710114300000|2024-03-10 23:45:00|2183.25|2182.95|2182.06|2181.76|2183.81|2183.44|2182.06|2181.76|319
1710114600000|2024-03-10 23:50:00|2182.17|2181.67|2183.8|2183.3|2183.98|2183.58|2181.71|2181.4|456
1710114900000|2024-03-10 23:55:00|2183.78|2183.28|2181.85|2181.55|2183.79|2183.38|2181.8|2181.47|331
1710115200000|2024-03-11 00:00:00|2181.89|2181.59|2180.65|2180.35|2181.99|2181.6|2180.57|2180.17|381
1710115500000|2024-03-11 00:05:00|2180.75|2180.25|2180.81|2180.51|2180.91|2180.58|2179.63|2179.33|421
1710115800000|2024-03-11 00:10:00|2180.82|2180.52|2180.85|2180.55|2181.39|2181|2180.37|2180.04|332
1710116100000|2024-03-11 00:15:00|2180.95|2180.45|2182.38|2182.08|2182.72|2182.35|2180.78|2180.45|388
1710116400000|2024-03-11 00:20:00|2182.37|2182.07|2182.82|2182.52|2183.28|2182.9|2182.19|2181.88|382
1710116700000|2024-03-11 00:25:00|2182.8|2182.5|2183.61|2183.31|2183.72|2183.32|2182.63|2182.25|303
1710117000000|2024-03-11 00:30:00|2183.6|2183.3|2183.05|2182.75|2183.83|2183.41|2182.98|2182.65|395
1710117300000|2024-03-11 00:35:00|2183.08|2182.78|2184.72|2184.42|2185.12|2184.73|2182.92|2182.57|413
1710117600000|2024-03-11 00:40:00|2184.78|2184.48|2186.68|2186.38|2187.14|2186.78|2184.78|2184.44|506
1710117900000|2024-03-11 00:45:00|2186.64|2186.34|2188.68|2188.38|2189.36|2188.97|2186.51|2186.15|462
1710118200000|2024-03-11 00:50:00|2188.67|2188.37|2187.62|2187.32|2188.76|2188.37|2187.51|2187.11|592
1710118500000|2024-03-11 00:55:00|2187.79|2187.29|2186.9|2186.6|2187.91|2187.54|2186.68|2186.3|448
1710118800000|2024-03-11 01:00:00|2186.93|2186.63|2183.62|2183.32|2187.01|2186.71|2183.55|2183.25|845
1710119100000|2024-03-11 01:05:00|2183.61|2183.31|2183.72|2183.42|2184.6|2184.27|2182.94|2182.55|624
1710119400000|2024-03-11 01:10:00|2183.73|2183.43|2184.14|2183.64|2185.14|2184.73|2183.7|2183.3|605
1710119700000|2024-03-11 01:15:00|2184.13|2183.63|2182.46|2182.16|2184.19|2183.82|2181.75|2181.45|703
1710120000000|2024-03-11 01:20:00|2182.43|2182.13|2181.19|2180.89|2182.93|2182.57|2180.95|2180.59|572
1710120300000|2024-03-11 01:25:00|2181.2|2180.9|2180.92|2180.62|2181.77|2181.42|2180.6|2180.2|551
1710120600000|2024-03-11 01:30:00|2180.96|2180.66|2182.12|2181.82|2182.33|2181.95|2180.91|2180.51|480
1710120900000|2024-03-11 01:35:00|2182.11|2181.81|2180.86|2180.56|2182.55|2182.23|2180.72|2180.35|408
1710121200000|2024-03-11 01:40:00|2180.89|2180.59|2180.72|2180.22|2181.86|2181.48|2180.62|2180.22|510
1710121500000|2024-03-11 01:45:00|2180.62|2180.32|2180.2|2179.9|2180.83|2180.45|2179.19|2178.8|737
1710121800000|2024-03-11 01:50:00|2180.22|2179.92|2179.61|2179.31|2180.67|2180.26|2179.19|2178.87|625
1710122100000|2024-03-11 01:55:00|2179.62|2179.32|2180.45|2180.15|2180.59|2180.24|2179.56|2179.2|385
1710122400000|2024-03-11 02:00:00|2180.46|2180.16|2180.28|2179.98|2180.59|2180.2|2179.76|2179.37|430
1710122700000|2024-03-11 02:05:00|2180.4|2179.9|2180.04|2179.54|2180.61|2180.28|2179.59|2179.29|399
1710123000000|2024-03-11 02:10:00|2180.03|2179.53|2179.37|2178.87|2180.03|2179.68|2179.23|2178.83|384
1710123300000|2024-03-11 02:15:00|2179.38|2178.88|2178.91|2178.61|2179.66|2179.35|2178.79|2178.4|293
1710123600000|2024-03-11 02:20:00|2178.89|2178.59|2178.6|2178.3|2179.1|2178.73|2178.39|2177.99|250
1710123900000|2024-03-11 02:25:00|2178.7|2178.2|2178.46|2178.16|2179.1|2178.75|2178.3|2177.94|267
1710124200000|2024-03-11 02:30:00|2178.47|2178.17|2178.04|2177.74|2178.72|2178.42|2177.37|2176.98|410
1710124500000|2024-03-11 02:35:00|2178.14|2177.64|2178.27|2177.97|2178.75|2178.38|2177.94|2177.57|392
1710124800000|2024-03-11 02:40:00|2178.32|2178.02|2177.59|2177.29|2178.42|2178.02|2177.4|2177.06|365
1710125100000|2024-03-11 02:45:00|2177.6|2177.3|2177.88|2177.38|2178.17|2177.84|2177.32|2176.93|377
1710125400000|2024-03-11 02:50:00|2177.87|2177.37|2177.22|2176.72|2177.87|2177.48|2177.11|2176.72|449
1710125700000|2024-03-11 02:55:00|2177.1|2176.8|2177.74|2177.24|2178.05|2177.69|2177.06|2176.76|405
1710126000000|2024-03-11 03:00:00|2177.76|2177.26|2177.81|2177.51|2177.97|2177.56|2177.22|2176.86|305
1710126300000|2024-03-11 03:05:00|2177.82|2177.52|2178.68|2178.38|2179.09|2178.76|2177.68|2177.3|529
1710126600000|2024-03-11 03:10:00|2178.72|2178.42|2178.67|2178.37|2179.01|2178.71|2178.11|2177.77|419
1710126900000|2024-03-11 03:15:00|2178.68|2178.38|2178.62|2178.12|2179.47|2179.09|2178.52|2178.12|314
1710127200000|2024-03-11 03:20:00|2178.61|2178.11|2177.92|2177.62|2178.79|2178.49|2177.7|2177.4|235
1710127500000|2024-03-11 03:25:00|2177.93|2177.63|2178.82|2178.52|2179.16|2178.83|2177.9|2177.6|297
1710127800000|2024-03-11 03:30:00|2178.84|2178.54|2178.65|2178.35|2179.13|2178.82|2178.56|2178.17|208
1710128100000|2024-03-11 03:35:00|2178.64|2178.34|2179.07|2178.57|2179.08|2178.68|2178.47|2178.08|192
1710128400000|2024-03-11 03:40:00|2178.96|2178.66|2179.34|2178.84|2179.34|2178.94|2178.7|2178.35|168
1710128700000|2024-03-11 03:45:00|2179.32|2178.82|2179.65|2179.15|2179.96|2179.59|2179.22|2178.82|226
1710129000000|2024-03-11 03:50:00|2179.55|2179.25|2180.39|2180.09|2180.64|2180.26|2179.55|2179.15|262
1710129300000|2024-03-11 03:55:00|2180.37|2180.07|2179.85|2179.35|2180.52|2180.14|2179.66|2179.26|267
1710129600000|2024-03-11 04:00:00|2179.74|2179.44|2181.14|2180.64|2181.18|2180.8|2179.74|2179.36|281
1710129900000|2024-03-11 04:05:00|2181.15|2180.65|2180.66|2180.36|2181.16|2180.79|2180.47|2180.13|160
1710130200000|2024-03-11 04:10:00|2180.74|2180.24|2181.24|2180.74|2181.24|2180.84|2180.6|2180.23|160
1710130500000|2024-03-11 04:15:00|2181.14|2180.84|2181.29|2180.79|2181.39|2181.03|2180.87|2180.47|194
1710130800000|2024-03-11 04:20:00|2181.16|2180.86|2180.88|2180.38|2181.55|2181.16|2180.75|2180.38|190
1710131100000|2024-03-11 04:25:00|2180.79|2180.49|2181.36|2180.86|2181.36|2180.96|2180.79|2180.36|153
1710131400000|2024-03-11 04:30:00|2181.25|2180.95|2181.16|2180.86|2181.67|2181.37|2180.94|2180.55|256
1710131700000|2024-03-11 04:35:00|2181.21|2180.91|2181.5|2181.2|2181.66|2181.26|2180.7|2180.36|201
1710132000000|2024-03-11 04:40:00|2181.6|2181.1|2181.38|2181.08|2181.8|2181.39|2181.3|2180.99|240
1710132300000|2024-03-11 04:45:00|2181.35|2181.05|2180.58|2180.28|2181.42|2181.05|2180.48|2180.08|241
1710132600000|2024-03-11 04:50:00|2180.57|2180.27|2179.91|2179.61|2180.76|2180.34|2179.91|2179.49|164
1710132900000|2024-03-11 04:55:00|2179.97|2179.47|2180.92|2180.62|2180.99|2180.69|2179.82|2179.4|170
1710133200000|2024-03-11 05:00:00|2181.02|2180.52|2181.57|2181.27|2181.77|2181.38|2180.4|2180.06|268
1710133500000|2024-03-11 05:05:00|2181.6|2181.3|2181.5|2181.2|2181.85|2181.55|2181.18|2180.87|212
1710133800000|2024-03-11 05:10:00|2181.51|2181.21|2181.4|2181.1|2181.89|2181.59|2181.29|2180.99|204
1710134100000|2024-03-11 05:15:00|2181.41|2181.11|2181.65|2181.35|2181.81|2181.49|2181.19|2180.86|210
1710134400000|2024-03-11 05:20:00|2181.67|2181.37|2180.87|2180.57|2181.97|2181.57|2180.75|2180.45|353
1710134700000|2024-03-11 05:25:00|2180.88|2180.58|2181.19|2180.69|2181.35|2180.94|2180.83|2180.51|268
1710135000000|2024-03-11 05:30:00|2181.2|2180.7|2180|2179.7|2181.21|2180.88|2179.72|2179.33|424
1710135300000|2024-03-11 05:35:00|2180.1|2179.6|2179.5|2179|2180.1|2179.72|2178.53|2178.16|565
1710135600000|2024-03-11 05:40:00|2179.38|2179.08|2179.29|2178.99|2179.89|2179.59|2178.75|2178.41|534
1710135900000|2024-03-11 05:45:00|2179.28|2178.98|2177.69|2177.39|2179.53|2179.1|2177.68|2177.38|362
1710136200000|2024-03-11 05:50:00|2177.68|2177.38|2177.92|2177.62|2177.93|2177.63|2177.05|2176.75|383
1710136500000|2024-03-11 05:55:00|2177.93|2177.63|2178.25|2177.95|2178.98|2178.68|2177.68|2177.38|410
1710136800000|2024-03-11 06:00:00|2178.27|2177.97|2177.92|2177.42|2178.42|2178.12|2177.52|2177.14|531
1710137100000|2024-03-11 06:05:00|2177.94|2177.44|2178.81|2178.51|2178.95|2178.63|2177.7|2177.35|367
1710137400000|2024-03-11 06:10:00|2178.78|2178.48|2178.22|2177.92|2179.28|2178.98|2178.06|2177.76|345
1710137700000|2024-03-11 06:15:00|2178.23|2177.93|2178.81|2178.51|2179.26|2178.96|2177.93|2177.58|380
1710138000000|2024-03-11 06:20:00|2178.79|2178.49|2179.2|2178.9|2179.52|2179.22|2178.69|2178.29|339
1710138300000|2024-03-11 06:25:00|2179.29|2178.79|2179.1|2178.8|2179.58|2179.28|2178.93|2178.53|347
1710138600000|2024-03-11 06:30:00|2179.14|2178.84|2178.36|2178.06|2179.18|2178.84|2177.78|2177.48|299
1710138900000|2024-03-11 06:35:00|2178.43|2177.93|2178.77|2178.47|2178.82|2178.52|2178.1|2177.7|289
1710139200000|2024-03-11 06:40:00|2178.79|2178.49|2179.01|2178.71|2179.01|2178.71|2178.16|2177.82|283
1710139500000|2024-03-11 06:45:00|2179|2178.7|2178.91|2178.61|2179.54|2179.19|2178.78|2178.43|298
1710139800000|2024-03-11 06:50:00|2178.92|2178.62|2179.54|2179.24|2179.61|2179.31|2178.83|2178.5|353
1710140100000|2024-03-11 06:55:00|2179.52|2179.22|2179.84|2179.34|2180.28|2179.93|2179.43|2179.05|359
1710140400000|2024-03-11 07:00:00|2179.82|2179.32|2179.32|2179.02|2179.96|2179.61|2179.16|2178.86|535
1710140700000|2024-03-11 07:05:00|2179.41|2178.91|2179.7|2179.4|2179.91|2179.61|2179.17|2178.87|378
1710141000000|2024-03-11 07:10:00|2179.72|2179.42|2178.66|2178.36|2179.78|2179.48|2178.2|2177.9|352
1710141300000|2024-03-11 07:15:00|2178.65|2178.35|2179.57|2179.27|2179.82|2179.52|2178.58|2178.28|326
1710141600000|2024-03-11 07:20:00|2179.6|2179.3|2179.9|2179.6|2180.29|2179.99|2179.41|2179.01|333
1710141900000|2024-03-11 07:25:00|2179.88|2179.58|2180.92|2180.62|2181.14|2180.81|2179.81|2179.51|439
1710142200000|2024-03-11 07:30:00|2180.91|2180.61|2179.1|2178.8|2181.04|2180.74|2178.96|2178.54|464
1710142500000|2024-03-11 07:35:00|2179.09|2178.79|2179.21|2178.91|2179.26|2178.96|2178.34|2178.01|427
1710142800000|2024-03-11 07:40:00|2179.2|2178.9|2180.25|2179.95|2180.64|2180.34|2179.18|2178.88|347
1710143100000|2024-03-11 07:45:00|2180.28|2179.98|2180.42|2180.12|2180.62|2180.32|2179.69|2179.39|385
1710143400000|2024-03-11 07:50:00|2180.43|2180.13|2181.67|2181.37|2182.01|2181.71|2180.42|2180.12|502
1710143700000|2024-03-11 07:55:00|2181.66|2181.36|2182.48|2182.18|2183.01|2182.67|2181.56|2181.26|501
1710144000000|2024-03-11 08:00:00|2182.52|2182.22|2181.91|2181.61|2183.29|2182.99|2181.63|2181.33|693
1710144300000|2024-03-11 08:05:00|2182.01|2181.71|2182.76|2182.46|2182.99|2182.61|2181.75|2181.45|521
1710144600000|2024-03-11 08:10:00|2182.73|2182.43|2181.72|2181.42|2182.97|2182.67|2181.05|2180.7|582
1710144900000|2024-03-11 08:15:00|2181.71|2181.41|2180.51|2180.21|2181.71|2181.41|2180.43|2180.13|555
1710145200000|2024-03-11 08:20:00|2180.5|2180.2|2181|2180.7|2181.9|2181.45|2180.43|2180.13|534
1710145500000|2024-03-11 08:25:00|2180.99|2180.69|2180.53|2180.23|2181.14|2180.84|2179.8|2179.5|508
1710145800000|2024-03-11 08:30:00|2180.59|2180.29|2180.04|2179.74|2180.88|2180.58|2179.36|2179.06|541
1710146100000|2024-03-11 08:35:00|2180.12|2179.82|2178.75|2178.45|2180.23|2179.82|2178.63|2178.33|410
1710146400000|2024-03-11 08:40:00|2178.76|2178.46|2178.38|2178.08|2178.76|2178.46|2177.98|2177.64|470
1710146700000|2024-03-11 08:45:00|2178.39|2178.09|2178.04|2177.74|2178.75|2178.45|2177.62|2177.32|476
1710147000000|2024-03-11 08:50:00|2178.02|2177.72|2178.73|2178.43|2178.73|2178.43|2177.58|2177.28|518
1710147300000|2024-03-11 08:55:00|2178.72|2178.42|2177.62|2177.32|2178.75|2178.45|2176.91|2176.61|492
1710147600000|2024-03-11 09:00:00|2177.63|2177.33|2178.72|2178.42|2178.77|2178.47|2176.83|2176.53|544
1710147900000|2024-03-11 09:05:00|2178.66|2178.36|2179.84|2179.54|2179.86|2179.56|2178.48|2178.18|494
1710148200000|2024-03-11 09:10:00|2179.81|2179.51|2178.86|2178.56|2180.04|2179.74|2176.1|2175.8|734
1710148500000|2024-03-11 09:15:00|2178.87|2178.57|2178.2|2177.9|2178.95|2178.65|2177.96|2177.63|464
1710148800000|2024-03-11 09:20:00|2178.3|2177.8|2177.58|2177.28|2178.3|2177.98|2176.45|2176.1|483
1710149100000|2024-03-11 09:25:00|2177.57|2177.27|2178.13|2177.83|2178.63|2178.23|2177.24|2176.94|344
1710149400000|2024-03-11 09:30:00|2178.15|2177.85|2178.01|2177.71|2178.5|2178.2|2177.43|2177.13|457
1710149700000|2024-03-11 09:35:00|2177.99|2177.69|2179.01|2178.71|2179.26|2178.88|2177.82|2177.52|374
1710150000000|2024-03-11 09:40:00|2179|2178.7|2179.68|2179.38|2179.78|2179.39|2178.82|2178.47|347
1710150300000|2024-03-11 09:45:00|2179.67|2179.37|2180.62|2180.32|2181.15|2180.85|2179.67|2179.34|446
1710150600000|2024-03-11 09:50:00|2180.63|2180.33|2181.34|2181.04|2181.46|2181.16|2180.55|2180.25|447
1710150900000|2024-03-11 09:55:00|2181.37|2181.07|2180.75|2180.45|2181.76|2181.46|2180.64|2180.34|428
1710151200000|2024-03-11 10:00:00|2180.72|2180.42|2180.13|2179.83|2180.88|2180.58|2180|2179.7|387
1710151500000|2024-03-11 10:05:00|2180.12|2179.82|2179.65|2179.35|2180.12|2179.82|2179.34|2179.04|466
1710151800000|2024-03-11 10:10:00|2179.66|2179.36|2179.96|2179.66|2179.96|2179.66|2179.34|2179.04|331
1710152100000|2024-03-11 10:15:00|2179.95|2179.65|2180.63|2180.33|2180.94|2180.64|2179.84|2179.54|372
1710152400000|2024-03-11 10:20:00|2180.58|2180.28|2179.27|2178.97|2180.86|2180.56|2179.17|2178.87|342
1710152700000|2024-03-11 10:25:00|2179.26|2178.96|2179.06|2178.76|2179.46|2179.16|2178.76|2178.46|275
1710153000000|2024-03-11 10:30:00|2179.08|2178.78|2178.48|2178.18|2179.16|2178.86|2178.2|2177.9|417
1710153300000|2024-03-11 10:35:00|2178.46|2178.16|2178.77|2178.47|2179.16|2178.79|2178.2|2177.9|366
1710153600000|2024-03-11 10:40:00|2178.8|2178.5|2177.35|2177.05|2178.97|2178.58|2177.33|2177.03|377
1710153900000|2024-03-11 10:45:00|2177.4|2177.1|2178.29|2177.99|2178.43|2178.13|2177.05|2176.75|357
1710154200000|2024-03-11 10:50:00|2178.28|2177.98|2178.71|2178.41|2179.08|2178.78|2178.19|2177.89|361
1710154500000|2024-03-11 10:55:00|2178.72|2178.42|2177.88|2177.58|2178.72|2178.42|2177.54|2177.24|471
1710154800000|2024-03-11 11:00:00|2177.87|2177.57|2177.87|2177.57|2178.09|2177.79|2177.19|2176.82|399
1710155100000|2024-03-11 11:05:00|2177.89|2177.59|2177.15|2176.85|2177.91|2177.59|2177.14|2176.73|311
1710155400000|2024-03-11 11:10:00|2177.19|2176.89|2177.37|2177.07|2177.89|2177.59|2176.98|2176.68|374
1710155700000|2024-03-11 11:15:00|2177.38|2177.08|2177.1|2176.8|2177.41|2177.11|2176.77|2176.47|372
1710156000000|2024-03-11 11:20:00|2177.12|2176.82|2177.06|2176.76|2177.29|2176.95|2176.64|2176.34|357
1710156300000|2024-03-11 11:25:00|2177.07|2176.77|2177.78|2177.48|2177.91|2177.59|2176.96|2176.66|404
1710156600000|2024-03-11 11:30:00|2177.79|2177.49|2178.21|2177.91|2178.4|2178.1|2177.39|2177.02|268
1710156900000|2024-03-11 11:35:00|2178.23|2177.93|2179.19|2178.89|2179.19|2178.89|2178.18|2177.88|286
1710157200000|2024-03-11 11:40:00|2179.18|2178.88|2178.88|2178.58|2179.46|2179.16|2178.59|2178.29|240
1710157500000|2024-03-11 11:45:00|2178.89|2178.59|2178.86|2178.56|2179.59|2179.29|2178.8|2178.5|339
1710157800000|2024-03-11 11:50:00|2178.87|2178.57|2179.51|2179.21|2179.73|2179.43|2178.58|2178.28|331
1710158100000|2024-03-11 11:55:00|2179.53|2179.23|2179.17|2178.87|2179.65|2179.28|2178.77|2178.47|371
1710158400000|2024-03-11 12:00:00|2179.16|2178.86|2179.2|2178.9|2179.27|2178.97|2177.82|2177.52|704
1710158700000|2024-03-11 12:05:00|2179.23|2178.93|2179.97|2179.67|2180.56|2180.26|2179.18|2178.88|581
1710159000000|2024-03-11 12:10:00|2179.96|2179.66|2179.19|2178.89|2180.04|2179.74|2179.18|2178.88|436
1710159300000|2024-03-11 12:15:00|2179.24|2178.94|2177.93|2177.63|2179.3|2179|2177.56|2177.24|555
1710159600000|2024-03-11 12:20:00|2177.91|2177.61|2179.11|2178.81|2179.19|2178.87|2177.1|2176.8|776
1710159900000|2024-03-11 12:25:00|2179.08|2178.78|2179.33|2179.03|2180.03|2179.73|2177.49|2177.11|752
1710160200000|2024-03-11 12:30:00|2179.32|2179.02|2179.98|2179.68|2180.87|2180.57|2178.89|2178.59|719
1710160500000|2024-03-11 12:35:00|2179.96|2179.66|2177.92|2177.62|2179.96|2179.66|2177.83|2177.53|749
1710160800000|2024-03-11 12:40:00|2177.9|2177.6|2177.85|2177.55|2178.64|2178.34|2176.82|2176.52|731
1710161100000|2024-03-11 12:45:00|2177.94|2177.64|2178.82|2178.52|2179.21|2178.91|2177.9|2177.6|537
1710161400000|2024-03-11 12:50:00|2178.78|2178.48|2178.13|2177.83|2179.12|2178.82|2177.42|2177.12|668
1710161700000|2024-03-11 12:55:00|2178.12|2177.82|2177.42|2177.12|2178.34|2178.04|2176.65|2176.35|736
1710162000000|2024-03-11 13:00:00|2177.37|2177.07|2178.16|2177.86|2178.26|2177.93|2176.92|2176.62|901
1710162300000|2024-03-11 13:05:00|2178.22|2177.92|2176.48|2176.18|2178.49|2178.19|2176.32|2176.02|688
1710162600000|2024-03-11 13:10:00|2176.47|2176.17|2177.05|2176.75|2178.43|2178.13|2175.03|2174.68|907
1710162900000|2024-03-11 13:15:00|2177.11|2176.81|2177.52|2177.22|2178.14|2177.84|2176.45|2176.15|631
1710163200000|2024-03-11 13:20:00|2177.53|2177.23|2179.02|2178.72|2179.09|2178.79|2176.58|2176.28|530
1710163500000|2024-03-11 13:25:00|2179.01|2178.71|2178.31|2178.01|2179.48|2179.18|2178.3|2177.97|694
1710163800000|2024-03-11 13:30:00|2178.4|2178.1|2180.08|2179.78|2180.8|2180.5|2177.81|2177.51|1088
1710164100000|2024-03-11 13:35:00|2180.09|2179.79|2182.9|2182.6|2184.22|2183.81|2180.09|2179.79|1213
1710164400000|2024-03-11 13:40:00|2182.89|2182.59|2183.95|2183.65|2184.45|2184.07|2182.56|2182.26|1071
1710164700000|2024-03-11 13:45:00|2183.93|2183.63|2183.37|2183.07|2185.33|2185.03|2183.1|2182.8|947
1710165000000|2024-03-11 13:50:00|2183.39|2183.09|2182.55|2182.25|2184.26|2183.96|2182.33|2182.03|828
1710165300000|2024-03-11 13:55:00|2182.53|2182.23|2181.97|2181.67|2183.36|2183.06|2180.68|2180.37|1072
1710165600000|2024-03-11 14:00:00|2181.96|2181.66|2176.68|2176.38|2182.82|2182.47|2175.88|2175.58|1199
1710165900000|2024-03-11 14:05:00|2176.74|2176.44|2177.65|2177.35|2179.05|2178.75|2176.37|2176.07|1115
1710166200000|2024-03-11 14:10:00|2177.63|2177.33|2179.17|2178.87|2179.5|2179.2|2176.64|2176.32|993
1710166500000|2024-03-11 14:15:00|2179.18|2178.88|2180.42|2180.12|2181.17|2180.76|2178.77|2178.47|910
1710166800000|2024-03-11 14:20:00|2180.4|2180.1|2180.71|2180.41|2181.44|2181.14|2179.88|2179.58|747
1710167100000|2024-03-11 14:25:00|2180.73|2180.43|2181.57|2181.27|2181.67|2181.37|2180|2179.7|620
1710167400000|2024-03-11 14:30:00|2181.56|2181.26|2182.05|2181.75|2182.06|2181.76|2180.24|2179.94|724
1710167700000|2024-03-11 14:35:00|2182.08|2181.78|2180.86|2180.56|2182.08|2181.78|2179.95|2179.63|698
1710168000000|2024-03-11 14:40:00|2180.87|2180.57|2181.95|2181.65|2183.07|2182.77|2180.87|2180.57|714
1710168300000|2024-03-11 14:45:00|2182.02|2181.72|2183.06|2182.76|2183.48|2183.18|2181.2|2180.9|756
1710168600000|2024-03-11 14:50:00|2183.05|2182.75|2182.15|2181.85|2183.37|2183.07|2181.9|2181.6|662
1710168900000|2024-03-11 14:55:00|2182.16|2181.86|2182.2|2181.9|2182.28|2181.96|2181.47|2181.17|526
1710169200000|2024-03-11 15:00:00|2182.14|2181.84|2181.62|2181.32|2182.28|2181.94|2180.26|2179.93|654
1710169500000|2024-03-11 15:05:00|2181.61|2181.31|2182.29|2181.99|2182.5|2182.2|2181.19|2180.89|598
1710169800000|2024-03-11 15:10:00|2182.22|2181.92|2183.01|2182.71|2183.57|2183.27|2182.03|2181.73|678
1710170100000|2024-03-11 15:15:00|2183|2182.7|2183.98|2183.68|2184.44|2184.14|2181.83|2181.53|773
1710170400000|2024-03-11 15:20:00|2183.96|2183.66|2184.29|2183.99|2184.69|2184.39|2183.37|2183.07|724
1710170700000|2024-03-11 15:25:00|2184.31|2184.01|2183.65|2183.35|2184.97|2184.67|2183.57|2183.27|738
1710171000000|2024-03-11 15:30:00|2183.66|2183.36|2183.52|2183.22|2183.81|2183.51|2182.3|2182|758
1710171300000|2024-03-11 15:35:00|2183.5|2183.2|2185.37|2185.07|2185.58|2185.28|2183.5|2183.2|705
1710171600000|2024-03-11 15:40:00|2185.27|2184.97|2184.68|2184.38|2185.72|2185.42|2184.53|2184.23|723
1710171900000|2024-03-11 15:45:00|2184.7|2184.4|2185|2184.7|2185.92|2185.62|2184.48|2184.18|722
1710172200000|2024-03-11 15:50:00|2184.98|2184.68|2184.64|2184.34|2185.01|2184.71|2184.17|2183.87|595
1710172500000|2024-03-11 15:55:00|2184.6|2184.3|2184.54|2184.24|2185.15|2184.85|2183.59|2183.29|672
1710172800000|2024-03-11 16:00:00|2184.53|2184.23|2183.46|2183.16|2184.67|2184.37|2183.44|2183.14|619
1710173100000|2024-03-11 16:05:00|2183.48|2183.18|2184.32|2184.02|2184.62|2184.32|2183.47|2183.17|516
1710173400000|2024-03-11 16:10:00|2184.34|2184.04|2184.71|2184.41|2184.91|2184.61|2183.97|2183.67|531
1710173700000|2024-03-11 16:15:00|2184.76|2184.46|2182.6|2182.3|2184.81|2184.51|2182.47|2182.17|526
1710174000000|2024-03-11 16:20:00|2182.58|2182.28|2182.13|2181.83|2182.58|2182.28|2181.5|2181.18|548
1710174300000|2024-03-11 16:25:00|2182.16|2181.86|2181.66|2181.36|2182.91|2182.61|2181.09|2180.79|544
1710174600000|2024-03-11 16:30:00|2181.55|2181.25|2181.06|2180.76|2182.01|2181.65|2180.5|2180.2|616
1710174900000|2024-03-11 16:35:00|2181.05|2180.75|2180.44|2180.14|2181.73|2181.43|2180.25|2179.95|559
1710175200000|2024-03-11 16:40:00|2180.45|2180.15|2180.34|2180.04|2181.01|2180.69|2180.16|2179.86|422
1710175500000|2024-03-11 16:45:00|2180.32|2180.02|2179.93|2179.63|2180.35|2180.05|2178.75|2178.45|573
1710175800000|2024-03-11 16:50:00|2179.96|2179.66|2181.64|2181.34|2181.65|2181.35|2179.93|2179.63|480
1710176100000|2024-03-11 16:55:00|2181.72|2181.42|2181.04|2180.74|2182.05|2181.75|2180.24|2179.94|453
1710176400000|2024-03-11 17:00:00|2181.05|2180.75|2182.17|2181.87|2183.16|2182.81|2181.04|2180.74|727
1710176700000|2024-03-11 17:05:00|2182.25|2181.95|2182.55|2182.25|2182.88|2182.57|2181.54|2181.24|591
1710177000000|2024-03-11 17:10:00|2182.56|2182.26|2183.26|2182.96|2183.41|2183.11|2181.85|2181.55|615
1710177300000|2024-03-11 17:15:00|2183.23|2182.93|2183.23|2182.93|2184.35|2184.05|2183.01|2182.71|496
1710177600000|2024-03-11 17:20:00|2183.17|2182.87|2181.89|2181.59|2183.5|2183.2|2181.89|2181.59|500
1710177900000|2024-03-11 17:25:00|2181.83|2181.53|2182.27|2181.97|2182.66|2182.36|2181.21|2180.91|572
1710178200000|2024-03-11 17:30:00|2182.26|2181.96|2180.32|2180.02|2182.29|2181.99|2180.17|2179.87|523
1710178500000|2024-03-11 17:35:00|2180.33|2180.03|2179.69|2179.39|2180.46|2180.16|2179.49|2179.19|571
1710178800000|2024-03-11 17:40:00|2179.7|2179.4|2179.88|2179.58|2180.46|2180.16|2179.7|2179.4|547
1710179100000|2024-03-11 17:45:00|2179.87|2179.57|2179.6|2179.3|2180.2|2179.9|2179.15|2178.85|472
1710179400000|2024-03-11 17:50:00|2179.61|2179.31|2179.4|2179.1|2179.61|2179.31|2178.45|2178.15|461
1710179700000|2024-03-11 17:55:00|2179.39|2179.09|2179.84|2179.54|2180.15|2179.83|2179.19|2178.89|460
1710180000000|2024-03-11 18:00:00|2179.85|2179.55|2180.29|2179.99|2180.4|2180.1|2179.59|2179.29|391
1710180300000|2024-03-11 18:05:00|2180.28|2179.98|2179.97|2179.67|2180.39|2180.09|2179.58|2179.28|298
1710180600000|2024-03-11 18:10:00|2179.95|2179.65|2179.48|2179.18|2180.17|2179.87|2179.36|2179.06|384
1710180900000|2024-03-11 18:15:00|2179.44|2179.14|2179.41|2179.11|2179.89|2179.59|2179.06|2178.76|355
1710181200000|2024-03-11 18:20:00|2179.4|2179.1|2178.09|2177.79|2179.41|2179.11|2178.06|2177.76|285
1710181500000|2024-03-11 18:25:00|2178.04|2177.74|2177.95|2177.65|2178.42|2178.12|2177.67|2177.37|333
1710181800000|2024-03-11 18:30:00|2177.96|2177.66|2178.23|2177.93|2178.6|2178.3|2177.39|2177.09|469
1710182100000|2024-03-11 18:35:00|2178.21|2177.91|2178.03|2177.73|2178.62|2178.32|2177.59|2177.29|445
1710182400000|2024-03-11 18:40:00|2178.02|2177.72|2178.17|2177.87|2178.32|2178.02|2177.7|2177.4|437
1710182700000|2024-03-11 18:45:00|2178.18|2177.88|2178.12|2177.82|2178.24|2177.94|2177.53|2177.23|385
1710183000000|2024-03-11 18:50:00|2178.11|2177.81|2179.12|2178.82|2179.13|2178.83|2177.91|2177.61|426
1710183300000|2024-03-11 18:55:00|2179.13|2178.83|2181.06|2180.76|2181.17|2180.87|2179.1|2178.8|545
1710183600000|2024-03-11 19:00:00|2181.07|2180.77|2182.23|2181.93|2182.23|2181.93|2180.87|2180.57|557
1710183900000|2024-03-11 19:05:00|2182.22|2181.92|2182.84|2182.54|2183.57|2183.27|2182.13|2181.83|416
1710184200000|2024-03-11 19:10:00|2182.83|2182.53|2183.04|2182.74|2183.56|2183.26|2182.81|2182.51|354
1710184500000|2024-03-11 19:15:00|2183.02|2182.72|2183.97|2183.67|2184.03|2183.69|2182.98|2182.68|343
1710184800000|2024-03-11 19:20:00|2183.98|2183.68|2183.53|2183.23|2184.09|2183.79|2183.45|2183.15|376
1710185100000|2024-03-11 19:25:00|2183.54|2183.24|2183.45|2183.15|2184.39|2184.09|2183.37|2183.07|397
1710185400000|2024-03-11 19:30:00|2183.41|2183.11|2182.53|2182.23|2184|2183.7|2182.46|2182.16|424
1710185700000|2024-03-11 19:35:00|2182.5|2182.2|2181.99|2181.69|2182.8|2182.44|2181.7|2181.3|636
1710186000000|2024-03-11 19:40:00|2182.07|2181.57|2182.27|2181.97|2182.49|2182.11|2181.83|2181.53|344
1710186300000|2024-03-11 19:45:00|2182.26|2181.96|2181.59|2181.29|2182.26|2181.96|2181.34|2181.04|312
1710186600000|2024-03-11 19:50:00|2181.57|2181.27|2181.45|2181.15|2182.03|2181.69|2181.32|2181.02|502
1710186900000|2024-03-11 19:55:00|2181.44|2181.14|2181.59|2181.29|2181.8|2181.5|2181.2|2180.9|440
1710187200000|2024-03-11 20:00:00|2181.42|2181.12|2181.5|2181.2|2181.63|2181.33|2181.38|2181.08|196
1710187500000|2024-03-11 20:05:00|2181.51|2181.21|2181.42|2181.12|2181.68|2181.38|2181.28|2180.98|114
1710187800000|2024-03-11 20:10:00|2181.43|2181.13|2181.82|2181.52|2182.01|2181.71|2181.33|2181.03|137
1710188100000|2024-03-11 20:15:00|2181.83|2181.53|2181.95|2181.65|2182.13|2181.83|2181.81|2181.51|121
1710188400000|2024-03-11 20:20:00|2182.01|2181.71|2181.88|2181.58|2182.03|2181.73|2181.72|2181.42|126
1710188700000|2024-03-11 20:25:00|2181.87|2181.57|2182.21|2181.91|2182.22|2181.92|2181.83|2181.53|92
1710189000000|2024-03-11 20:30:00|2182.22|2181.92|2182.21|2181.91|2182.34|2182.04|2182.21|2181.91|104
1710189300000|2024-03-11 20:35:00|2182.2|2181.9|2182.32|2182.02|2182.34|2182.03|2182.19|2181.84|72
1710189600000|2024-03-11 20:40:00|2182.28|2181.98|2182.7|2182.4|2182.7|2182.4|2181.98|2181.68|134
1710189900000|2024-03-11 20:45:00|2182.67|2182.37|2183|2182.7|2183.02|2182.72|2182.48|2182.12|123
1710190200000|2024-03-11 20:50:00|2182.98|2182.68|2182.91|2182.61|2183.16|2182.84|2182.6|2182.3|171
1710190500000|2024-03-11 20:55:00|2182.89|2182.59|2183.13|2182.63|2183.16|2182.77|2182.75|2182.3|179
1710190800000|2024-03-11 21:00:00|2183.15|2182.65|2183.15|2182.65|2183.15|2182.65|2183.15|2182.65|1
1710194400000|2024-03-11 22:00:00|2182.55|2182.05|2182.22|2181.72|2182.6|2182.1|2182.04|2181.6|61
1710194700000|2024-03-11 22:05:00|2182.24|2181.74|2183.17|2182.67|2183.39|2182.96|2182.13|2181.63|143
1710195000000|2024-03-11 22:10:00|2183.16|2182.66|2182.94|2182.44|2183.16|2182.66|2182.71|2182.21|100
1710195300000|2024-03-11 22:15:00|2182.93|2182.43|2182.74|2182.24|2183.11|2182.61|2182.59|2182.09|100
1710195600000|2024-03-11 22:20:00|2182.75|2182.25|2183.83|2183.33|2183.93|2183.52|2182.42|2182.02|226
1710195900000|2024-03-11 22:25:00|2183.82|2183.32|2185.09|2184.59|2185.09|2184.7|2183.59|2183.2|299
1710196200000|2024-03-11 22:30:00|2185.07|2184.57|2183.95|2183.65|2185.09|2184.64|2183.74|2183.3|471
1710196500000|2024-03-11 22:35:00|2184.05|2183.55|2183.16|2182.66|2184.1|2183.68|2183.07|2182.66|217
1710196800000|2024-03-11 22:40:00|2183.05|2182.55|2181.86|2181.56|2183.07|2182.74|2181.4|2181.09|259
1710197100000|2024-03-11 22:45:00|2181.88|2181.58|2181.37|2181.07|2182.27|2181.83|2181|2180.6|483
1710197400000|2024-03-11 22:50:00|2181.38|2181.08|2181.77|2181.27|2182.17|2181.82|2181.26|2180.86|272
1710197700000|2024-03-11 22:55:00|2181.67|2181.37|2181.61|2181.11|2181.94|2181.52|2181.44|2180.94|144
1710198000000|2024-03-11 23:00:00|2181.54|2181.04|2182.76|2182.26|2183.01|2182.62|2181.4|2180.97|252
1710198300000|2024-03-11 23:05:00|2182.62|2182.32|2181.9|2181.6|2183.02|2182.57|2181.85|2181.48|469
1710198600000|2024-03-11 23:10:00|2181.88|2181.58|2182.69|2182.19|2182.75|2182.35|2181.88|2181.51|288
1710198900000|2024-03-11 23:15:00|2182.63|2182.13|2182.77|2182.27|2182.86|2182.46|2182.42|2181.92|201
1710199200000|2024-03-11 23:20:00|2182.67|2182.37|2182.59|2182.09|2183.72|2183.39|2182.42|2182.03|233
1710199500000|2024-03-11 23:25:00|2182.55|2182.05|2182.34|2181.84|2182.8|2182.45|2182.12|2181.73|240
1710199800000|2024-03-11 23:30:00|2182.25|2181.95|2182.55|2182.25|2182.71|2182.41|2181.82|2181.41|364
1710200100000|2024-03-11 23:35:00|2182.53|2182.23|2182.84|2182.34|2182.9|2182.53|2182.07|2181.65|326
1710200400000|2024-03-11 23:40:00|2182.69|2182.39|2183.38|2183.08|2183.76|2183.46|2182.62|2182.16|318
1710200700000|2024-03-11 23:45:00|2183.49|2182.99|2183.1|2182.8|2183.75|2183.25|2182.94|2182.55|292
1710201000000|2024-03-11 23:50:00|2183.13|2182.83|2183.74|2183.44|2183.85|2183.49|2182.95|2182.55|257
1710201300000|2024-03-11 23:55:00|2183.71|2183.41|2183.96|2183.46|2184.08|2183.75|2183.71|2183.31|213
1710201600000|2024-03-12 00:00:00|2183.97|2183.47|2184.26|2183.96|2184.48|2184.03|2183.78|2183.39|412
1710201900000|2024-03-12 00:05:00|2184.22|2183.92|2184.34|2183.84|2184.54|2184.14|2183.48|2183.09|336
1710202200000|2024-03-12 00:10:00|2184.33|2183.83|2183.98|2183.48|2184.84|2184.44|2183.64|2183.28|303
1710202500000|2024-03-12 00:15:00|2184|2183.5|2184.49|2184.19|2184.75|2184.4|2183.74|2183.31|298
1710202800000|2024-03-12 00:20:00|2184.51|2184.21|2183.7|2183.4|2184.6|2184.22|2183.68|2183.38|245
1710203100000|2024-03-12 00:25:00|2183.68|2183.38|2183|2182.7|2183.8|2183.45|2182.33|2181.95|339
1710203400000|2024-03-12 00:30:00|2183.06|2182.76|2181.89|2181.59|2183.19|2182.83|2181.88|2181.54|318
1710203700000|2024-03-12 00:35:00|2181.9|2181.6|2181.99|2181.49|2183.06|2182.73|2181.51|2181.08|462
1710204000000|2024-03-12 00:40:00|2181.98|2181.48|2181.46|2181.16|2182.4|2182|2181.42|2181.07|278
1710204300000|2024-03-12 00:45:00|2181.57|2181.07|2181.35|2181.05|2181.77|2181.36|2181.15|2180.76|337
1710204600000|2024-03-12 00:50:00|2181.36|2181.06|2180.97|2180.67|2181.56|2181.16|2180.73|2180.35|426
1710204900000|2024-03-12 00:55:00|2180.85|2180.55|2180.61|2180.31|2181.15|2180.76|2180.49|2180.11|323
1710205200000|2024-03-12 01:00:00|2180.62|2180.32|2181.26|2180.76|2181.56|2181.17|2180.62|2180.27|542
1710205500000|2024-03-12 01:05:00|2181.25|2180.75|2181.47|2180.97|2182.37|2181.97|2181.16|2180.75|447
1710205800000|2024-03-12 01:10:00|2181.43|2180.93|2181.58|2181.08|2181.81|2181.41|2181.23|2180.86|400
1710206100000|2024-03-12 01:15:00|2181.59|2181.09|2181.55|2181.05|2182.02|2181.62|2181.23|2180.82|394
1710206400000|2024-03-12 01:20:00|2181.58|2181.08|2181.75|2181.25|2182.26|2181.91|2181.38|2180.98|343
1710206700000|2024-03-12 01:25:00|2181.7|2181.4|2181.65|2181.15|2181.95|2181.55|2181.25|2180.85|260
1710207000000|2024-03-12 01:30:00|2181.57|2181.27|2180.95|2180.65|2181.75|2181.35|2180.84|2180.45|420
1710207300000|2024-03-12 01:35:00|2181|2180.5|2180.77|2180.47|2181|2180.62|2180.21|2179.85|399
1710207600000|2024-03-12 01:40:00|2180.74|2180.44|2181.34|2180.84|2181.47|2181.09|2180.63|2180.23|361
1710207900000|2024-03-12 01:45:00|2181.35|2180.85|2181.74|2181.24|2182.27|2181.88|2181.05|2180.71|421
1710208200000|2024-03-12 01:50:00|2181.64|2181.34|2183.34|2182.84|2183.41|2183.01|2181.56|2181.26|449
1710208500000|2024-03-12 01:55:00|2183.36|2182.86|2183|2182.7|2183.36|2182.92|2182.5|2182.11|402
1710208800000|2024-03-12 02:00:00|2183.1|2182.6|2182.02|2181.72|2183.2|2182.81|2181.87|2181.52|441
1710209100000|2024-03-12 02:05:00|2182.12|2181.62|2180.94|2180.64|2182.36|2182.06|2180.86|2180.51|532
1710209400000|2024-03-12 02:10:00|2180.91|2180.61|2180.8|2180.3|2181.81|2181.45|2180.68|2180.3|540
1710209700000|2024-03-12 02:15:00|2180.61|2180.31|2180.37|2179.87|2180.78|2180.4|2179.98|2179.62|506
1710210000000|2024-03-12 02:20:00|2180.28|2179.78|2180.74|2180.24|2180.74|2180.34|2179.84|2179.48|507
1710210300000|2024-03-12 02:25:00|2180.61|2180.31|2180.82|2180.52|2181.17|2180.82|2180.44|2180.09|440
1710210600000|2024-03-12 02:30:00|2180.81|2180.51|2180.21|2179.91|2181.06|2180.66|2180.2|2179.9|478
1710210900000|2024-03-12 02:35:00|2180.19|2179.89|2180.37|2180.07|2180.9|2180.58|2180.17|2179.78|446
1710211200000|2024-03-12 02:40:00|2180.49|2179.99|2180.28|2179.98|2180.55|2180.18|2180|2179.64|330
1710211500000|2024-03-12 02:45:00|2180.25|2179.95|2180.44|2180.14|2180.81|2180.43|2179.98|2179.64|484
1710211800000|2024-03-12 02:50:00|2180.36|2180.06|2180|2179.7|2180.52|2180.12|2179.99|2179.63|348
1710212100000|2024-03-12 02:55:00|2180.02|2179.72|2179.33|2179.03|2180.02|2179.72|2178.89|2178.58|437
1710212400000|2024-03-12 03:00:00|2179.3|2179|2178.99|2178.69|2179.38|2179.01|2178.98|2178.55|309
1710212700000|2024-03-12 03:05:00|2179.02|2178.72|2177.94|2177.44|2179.08|2178.72|2177.74|2177.4|399
1710213000000|2024-03-12 03:10:00|2177.92|2177.42|2177.85|2177.55|2178.26|2177.81|2177.2|2176.86|505
1710213300000|2024-03-12 03:15:00|2177.87|2177.57|2177.77|2177.47|2178.16|2177.81|2177.19|2176.86|394
1710213600000|2024-03-12 03:20:00|2177.76|2177.46|2178.61|2178.31|2178.7|2178.31|2177.04|2176.74|385
1710213900000|2024-03-12 03:25:00|2178.6|2178.3|2178.16|2177.86|2178.85|2178.48|2178.16|2177.86|400
1710214200000|2024-03-12 03:30:00|2178.2|2177.9|2178.17|2177.87|2178.54|2178.19|2177.97|2177.64|301
1710214500000|2024-03-12 03:35:00|2178.26|2177.76|2178.09|2177.79|2178.26|2177.81|2177.86|2177.45|249
1710214800000|2024-03-12 03:40:00|2178.07|2177.77|2178.45|2177.95|2178.47|2178.09|2178.06|2177.68|236
1710215100000|2024-03-12 03:45:00|2178.46|2177.96|2178.38|2177.88|2178.48|2178.1|2178.07|2177.69|211
1710215400000|2024-03-12 03:50:00|2178.36|2177.86|2177.86|2177.56|2178.36|2177.96|2177.77|2177.36|245
1710215700000|2024-03-12 03:55:00|2177.96|2177.46|2177.77|2177.27|2177.96|2177.57|2177.39|2176.98|207
1710216000000|2024-03-12 04:00:00|2177.76|2177.26|2177.47|2177.17|2177.85|2177.46|2177.45|2177.02|210
1710216300000|2024-03-12 04:05:00|2177.48|2177.18|2178.35|2177.85|2178.39|2178|2177.44|2177.02|253
1710216600000|2024-03-12 04:10:00|2178.36|2177.86|2178.41|2178.11|2178.74|2178.34|2178.12|2177.78|197
1710216900000|2024-03-12 04:15:00|2178.43|2178.13|2178.59|2178.29|2178.91|2178.59|2178.38|2178|184
1710217200000|2024-03-12 04:20:00|2178.7|2178.2|2178.99|2178.69|2179.14|2178.8|2178.56|2178.2|170
1710217500000|2024-03-12 04:25:00|2179.09|2178.59|2179.3|2178.8|2179.57|2179.16|2178.89|2178.54|169
1710217800000|2024-03-12 04:30:00|2179.19|2178.89|2179.07|2178.57|2179.54|2179.14|2178.96|2178.57|195
1710218100000|2024-03-12 04:35:00|2178.95|2178.65|2178.83|2178.33|2179.08|2178.66|2178.52|2178.2|160
1710218400000|2024-03-12 04:40:00|2178.75|2178.45|2178.99|2178.49|2179.09|2178.72|2178.64|2178.28|192
1710218700000|2024-03-12 04:45:00|2178.98|2178.48|2178.75|2178.45|2179.09|2178.69|2178.7|2178.34|237
1710219000000|2024-03-12 04:50:00|2178.86|2178.36|2178.39|2178.09|2178.94|2178.56|2178.13|2177.83|197
1710219300000|2024-03-12 04:55:00|2178.37|2178.07|2178.44|2178.14|2178.78|2178.4|2178.35|2178|205
1710219600000|2024-03-12 05:00:00|2178.45|2178.15|2179.15|2178.65|2179.45|2179.1|2178.42|2178.01|324
1710219900000|2024-03-12 05:05:00|2179.18|2178.68|2178.91|2178.61|2179.32|2178.89|2178.89|2178.49|217
1710220200000|2024-03-12 05:10:00|2178.9|2178.6|2178.83|2178.53|2179.2|2178.83|2178.76|2178.34|219
1710220500000|2024-03-12 05:15:00|2178.84|2178.54|2178.88|2178.38|2179.05|2178.65|2178.56|2178.26|191
1710220800000|2024-03-12 05:20:00|2178.8|2178.5|2178.71|2178.41|2178.93|2178.54|2178.42|2178.03|138
1710221100000|2024-03-12 05:25:00|2178.78|2178.48|2178.18|2177.68|2178.84|2178.48|2177.87|2177.57|215
1710221400000|2024-03-12 05:30:00|2178.17|2177.87|2178.11|2177.81|2178.92|2178.55|2177.96|2177.58|361
1710221700000|2024-03-12 05:35:00|2178.13|2177.83|2177.38|2176.88|2178.24|2177.83|2177.12|2176.8|451
1710222000000|2024-03-12 05:40:00|2177.39|2176.89|2174.9|2174.4|2177.66|2177.29|2174.45|2174.07|608
1710222300000|2024-03-12 05:45:00|2174.89|2174.39|2175.92|2175.62|2176.98|2176.59|2174.69|2174.3|669
1710222600000|2024-03-12 05:50:00|2175.95|2175.65|2175.05|2174.55|2176.64|2176.24|2174.75|2174.45|493
1710222900000|2024-03-12 05:55:00|2174.94|2174.64|2176.39|2176.09|2176.87|2176.55|2174.59|2174.29|609
1710223200000|2024-03-12 06:00:00|2176.4|2176.1|2175.91|2175.61|2177.46|2177.11|2175.85|2175.46|565
1710223500000|2024-03-12 06:05:00|2175.93|2175.63|2176.73|2176.43|2177.09|2176.79|2175.71|2175.36|736
1710223800000|2024-03-12 06:10:00|2176.74|2176.44|2176.41|2176.11|2176.87|2176.51|2176.12|2175.8|575
1710224100000|2024-03-12 06:15:00|2176.45|2176.15|2176.85|2176.35|2177.02|2176.72|2176.09|2175.7|459
1710224400000|2024-03-12 06:20:00|2176.86|2176.36|2175.78|2175.48|2176.86|2176.43|2174.97|2174.57|472
1710224700000|2024-03-12 06:25:00|2175.75|2175.45|2176.13|2175.83|2177.18|2176.81|2175.75|2175.45|485
1710225000000|2024-03-12 06:30:00|2176.14|2175.84|2175.72|2175.22|2176.3|2175.95|2175.32|2174.92|514
1710225300000|2024-03-12 06:35:00|2175.66|2175.36|2175.31|2174.81|2175.72|2175.41|2174.54|2174.24|535
1710225600000|2024-03-12 06:40:00|2175.25|2174.95|2175.38|2174.88|2176.05|2175.65|2175.04|2174.7|514
1710225900000|2024-03-12 06:45:00|2175.34|2174.84|2174.64|2174.14|2175.46|2175.07|2174.5|2174.12|449
1710226200000|2024-03-12 06:50:00|2174.66|2174.16|2174.69|2174.19|2175.14|2174.78|2173.85|2173.4|569
1710226500000|2024-03-12 06:55:00|2174.68|2174.18|2175.7|2175.2|2175.7|2175.27|2174.34|2173.95|450
1710226800000|2024-03-12 07:00:00|2175.76|2175.26|2175.24|2174.94|2175.79|2175.29|2175|2174.56|549
1710227100000|2024-03-12 07:05:00|2175.34|2174.84|2176.78|2176.48|2177.11|2176.74|2175.31|2174.84|539
1710227400000|2024-03-12 07:10:00|2176.79|2176.49|2176.78|2176.28|2177.57|2177.19|2176.57|2176.19|568
1710227700000|2024-03-12 07:15:00|2176.55|2176.25|2175.86|2175.36|2177.05|2176.69|2175.73|2175.33|507
1710228000000|2024-03-12 07:20:00|2175.85|2175.35|2176.17|2175.67|2176.33|2175.94|2175.57|2175.25|403
1710228300000|2024-03-12 07:25:00|2176.07|2175.77|2176.93|2176.63|2177.32|2176.94|2175.96|2175.57|399
1710228600000|2024-03-12 07:30:00|2176.96|2176.66|2176.91|2176.61|2177.58|2177.25|2176.52|2176.22|393
1710228900000|2024-03-12 07:35:00|2176.92|2176.62|2176.82|2176.52|2177.07|2176.62|2176.21|2175.87|342
1710229200000|2024-03-12 07:40:00|2176.81|2176.51|2177|2176.7|2177.15|2176.82|2176.4|2176.04|386
1710229500000|2024-03-12 07:45:00|2176.98|2176.68|2177.52|2177.22|2177.65|2177.27|2176.94|2176.56|395
1710229800000|2024-03-12 07:50:00|2177.49|2177.19|2177.5|2177.2|2177.64|2177.29|2176.99|2176.64|306
1710230100000|2024-03-12 07:55:00|2177.39|2177.09|2177.22|2176.92|2177.74|2177.35|2177.09|2176.74|334
1710230400000|2024-03-12 08:00:00|2177.21|2176.91|2177.16|2176.66|2177.72|2177.42|2176.95|2176.56|487
1710230700000|2024-03-12 08:05:00|2177.09|2176.79|2177.41|2177.11|2177.67|2177.37|2176.91|2176.55|464
1710231000000|2024-03-12 08:10:00|2177.42|2177.12|2177.59|2177.29|2178.07|2177.7|2177.11|2176.76|403
1710231300000|2024-03-12 08:15:00|2177.6|2177.3|2177.06|2176.76|2177.61|2177.3|2176.6|2176.3|402
1710231600000|2024-03-12 08:20:00|2177.07|2176.77|2177.16|2176.86|2177.59|2177.19|2177.05|2176.67|449
1710231900000|2024-03-12 08:25:00|2177.27|2176.77|2177.36|2177.06|2177.69|2177.3|2177|2176.59|517
1710232200000|2024-03-12 08:30:00|2177.38|2177.08|2177.05|2176.75|2177.89|2177.53|2176.55|2176.14|412
1710232500000|2024-03-12 08:35:00|2177.06|2176.76|2177.36|2177.06|2177.87|2177.47|2176.95|2176.57|407
1710232800000|2024-03-12 08:40:00|2177.32|2177.02|2177.45|2177.15|2177.73|2177.33|2176.82|2176.46|380
1710233100000|2024-03-12 08:45:00|2177.46|2177.16|2176.59|2176.09|2177.57|2177.18|2176.19|2175.87|435
1710233400000|2024-03-12 08:50:00|2176.49|2176.19|2177.4|2177.1|2177.7|2177.3|2176.44|2176.1|362
1710233700000|2024-03-12 08:55:00|2177.39|2177.09|2178.04|2177.74|2178.74|2178.44|2177.31|2176.95|477
1710234000000|2024-03-12 09:00:00|2178.14|2177.64|2179.09|2178.79|2179.34|2178.94|2177.94|2177.64|476
1710234300000|2024-03-12 09:05:00|2179.08|2178.78|2179.32|2178.82|2179.35|2178.99|2178.48|2178.1|411
1710234600000|2024-03-12 09:10:00|2179.33|2178.83|2177.63|2177.33|2179.33|2178.91|2176.9|2176.48|516
1710234900000|2024-03-12 09:15:00|2177.62|2177.32|2177.92|2177.42|2178.12|2177.76|2177.2|2176.86|501
1710235200000|2024-03-12 09:20:00|2177.91|2177.41|2177.94|2177.64|2178.2|2177.82|2177.55|2177.15|363
1710235500000|2024-03-12 09:25:00|2178.03|2177.53|2178.19|2177.89|2178.51|2178.11|2177.56|2177.24|374
1710235800000|2024-03-12 09:30:00|2178.15|2177.85|2178.46|2178.16|2178.57|2178.18|2177.3|2176.86|447
1710236100000|2024-03-12 09:35:00|2178.5|2178|2178.52|2178.22|2178.95|2178.58|2178.25|2177.88|397
1710236400000|2024-03-12 09:40:00|2178.51|2178.21|2178.74|2178.24|2178.94|2178.57|2178.42|2178.05|292
1710236700000|2024-03-12 09:45:00|2178.65|2178.35|2178.04|2177.74|2178.75|2178.35|2177.71|2177.34|305
1710237000000|2024-03-12 09:50:00|2178.03|2177.73|2177.74|2177.44|2178.24|2177.9|2177.19|2176.83|388
1710237300000|2024-03-12 09:55:00|2177.73|2177.43|2177.21|2176.91|2177.8|2177.44|2176.56|2176.18|410
1710237600000|2024-03-12 10:00:00|2177.2|2176.9|2176.19|2175.89|2177.41|2177.02|2175.85|2175.46|601
1710237900000|2024-03-12 10:05:00|2176.14|2175.84|2176.22|2175.92|2176.48|2176.13|2175.92|2175.55|351
1710238200000|2024-03-12 10:10:00|2176.26|2175.76|2175.94|2175.64|2176.4|2176.1|2175.82|2175.52|248
1710238500000|2024-03-12 10:15:00|2175.92|2175.62|2176.08|2175.78|2176.41|2176.11|2175.92|2175.57|337
1710238800000|2024-03-12 10:20:00|2176.07|2175.77|2176.43|2176.13|2176.44|2176.14|2175.77|2175.47|286
1710239100000|2024-03-12 10:25:00|2176.44|2176.14|2176.44|2175.94|2176.79|2176.45|2176.34|2175.94|274
1710239400000|2024-03-12 10:30:00|2176.43|2175.93|2176.98|2176.48|2177.32|2176.95|2176.33|2175.93|390
1710239700000|2024-03-12 10:35:00|2176.82|2176.52|2177.16|2176.86|2177.93|2177.53|2176.82|2176.41|356
1710240000000|2024-03-12 10:40:00|2177.23|2176.73|2176.32|2176.02|2177.23|2176.87|2175.91|2175.51|402
1710240300000|2024-03-12 10:45:00|2176.3|2176|2176.49|2176.19|2177.09|2176.72|2176.27|2175.88|358
1710240600000|2024-03-12 10:50:00|2176.47|2176.17|2176.5|2176.2|2176.78|2176.43|2175.56|2175.26|420
1710240900000|2024-03-12 10:55:00|2176.49|2176.19|2176.7|2176.4|2177.4|2177.03|2176.48|2176.11|384
1710241200000|2024-03-12 11:00:00|2176.8|2176.3|2176.41|2176.11|2176.9|2176.5|2176.3|2175.92|367
1710241500000|2024-03-12 11:05:00|2176.4|2176.1|2175.35|2175.05|2176.57|2176.21|2175.35|2175.05|369
1710241800000|2024-03-12 11:10:00|2175.32|2175.02|2174.21|2173.91|2175.45|2175.05|2173.83|2173.53|544
1710242100000|2024-03-12 11:15:00|2174.25|2173.95|2171.22|2170.92|2174.95|2174.57|2170.81|2170.51|844
1710242400000|2024-03-12 11:20:00|2171.26|2170.96|2171.7|2171.4|2172.36|2172.02|2170.95|2170.54|848
1710242700000|2024-03-12 11:25:00|2171.69|2171.39|2173.07|2172.77|2173.72|2173.4|2171.53|2171.22|656
1710243000000|2024-03-12 11:30:00|2173.21|2172.91|2173.12|2172.82|2173.41|2173.06|2172.7|2172.33|477
1710243300000|2024-03-12 11:35:00|2173.13|2172.83|2172.64|2172.34|2173.94|2173.64|2172.32|2171.93|575
1710243600000|2024-03-12 11:40:00|2172.62|2172.32|2173.12|2172.62|2173.2|2172.8|2172.13|2171.82|425
1710243900000|2024-03-12 11:45:00|2173.02|2172.72|2171.94|2171.44|2173.05|2172.72|2171.68|2171.25|465
1710244200000|2024-03-12 11:50:00|2171.93|2171.43|2172.01|2171.71|2172.61|2172.31|2171.73|2171.43|406
1710244500000|2024-03-12 11:55:00|2172.11|2171.61|2172.16|2171.86|2172.33|2172|2171.68|2171.31|442
1710244800000|2024-03-12 12:00:00|2172.15|2171.85|2171.93|2171.63|2173.15|2172.77|2171.51|2171.13|697
1710245100000|2024-03-12 12:05:00|2172.03|2171.73|2172.16|2171.86|2172.39|2172.06|2171.4|2171.03|598
1710245400000|2024-03-12 12:10:00|2172.15|2171.85|2172.14|2171.84|2173.77|2173.42|2171.78|2171.41|598
1710245700000|2024-03-12 12:15:00|2172.11|2171.81|2170.24|2169.94|2172.19|2171.89|2167.88|2167.38|951
1710246000000|2024-03-12 12:20:00|2170.18|2169.88|2171.52|2171.22|2172.25|2171.95|2168.66|2168.3|1226
1710246300000|2024-03-12 12:25:00|2171.61|2171.11|2170.58|2170.08|2172.06|2171.69|2169.99|2169.59|1025
1710246600000|2024-03-12 12:30:00|2170.55|2170.05|2170.71|2170.21|2176.48|2176.18|2161.58|2157.01|2277
1710246900000|2024-03-12 12:35:00|2170.79|2170.49|2178.19|2177.89|2178.74|2178.44|2170.11|2169.78|2154
1710247200000|2024-03-12 12:40:00|2178.17|2177.87|2179.92|2179.62|2182.23|2181.93|2177.82|2177.52|2015
1710247500000|2024-03-12 12:45:00|2179.9|2179.6|2178.81|2178.51|2182.07|2181.6|2178.43|2178.13|1872
1710247800000|2024-03-12 12:50:00|2178.84|2178.54|2172.73|2172.43|2179.03|2178.73|2171.77|2171.47|1821
1710248100000|2024-03-12 12:55:00|2172.76|2172.46|2170.04|2169.74|2174.31|2174.01|2170.01|2169.7|1803
1710248400000|2024-03-12 13:00:00|2169.99|2169.69|2163.51|2163.01|2170.14|2169.84|2161.21|2160.71|2019
1710248700000|2024-03-12 13:05:00|2163.74|2163.44|2163.34|2163.04|2172.38|2167.65|2159.01|2158.71|2160
1710249000000|2024-03-12 13:10:00|2163.37|2163.07|2166.01|2165.71|2166.19|2165.89|2162.27|2161.77|1737
1710249300000|2024-03-12 13:15:00|2166.05|2165.75|2161.7|2161.4|2166.45|2166.15|2161.42|2160.95|1627
1710249600000|2024-03-12 13:20:00|2161.69|2161.39|2166.22|2165.92|2166.32|2166.02|2161.16|2160.76|1507
1710249900000|2024-03-12 13:25:00|2166.31|2165.81|2164.85|2164.55|2168|2167.7|2164.61|2164.29|1471
1710250200000|2024-03-12 13:30:00|2164.89|2164.59|2160.84|2160.54|2164.97|2164.6|2160.67|2160.3|1920
1710250500000|2024-03-12 13:35:00|2161.12|2160.82|2157.32|2157.02|2161.38|2161.06|2156.46|2156.14|1896
1710250800000|2024-03-12 13:40:00|2157.39|2157.09|2158.7|2158.4|2160|2159.7|2156.42|2156.12|1793
1710251100000|2024-03-12 13:45:00|2158.43|2158.13|2160.68|2160.38|2161.39|2161|2157.6|2157.28|1634
1710251400000|2024-03-12 13:50:00|2160.74|2160.44|2160.86|2160.56|2163.02|2162.63|2160.5|2160.2|1523
1710251700000|2024-03-12 13:55:00|2160.87|2160.57|2160.6|2160.3|2161.32|2161.01|2159.86|2159.51|1468
1710252000000|2024-03-12 14:00:00|2160.69|2160.39|2157.43|2157.13|2163.07|2162.75|2157.42|2157.08|1532
1710252300000|2024-03-12 14:05:00|2157.42|2157.12|2153.81|2153.31|2157.68|2157.38|2153.55|2153.25|1647
1710252600000|2024-03-12 14:10:00|2153.82|2153.32|2154.04|2153.74|2154.86|2154.56|2152.86|2152.56|1404
1710252900000|2024-03-12 14:15:00|2154.12|2153.82|2159.74|2159.44|2159.95|2159.55|2153.65|2153.35|1475
1710253200000|2024-03-12 14:20:00|2159.75|2159.45|2162.43|2162.13|2162.46|2162.16|2159.44|2159.1|1540
1710253500000|2024-03-12 14:25:00|2162.47|2162.17|2161.51|2161.21|2163.23|2162.85|2160.99|2160.65|1489
1710253800000|2024-03-12 14:30:00|2161.52|2161.22|2163.37|2163.07|2163.4|2163.1|2160.98|2160.61|1249
1710254100000|2024-03-12 14:35:00|2163.4|2163.1|2161.13|2160.83|2163.62|2163.32|2160.62|2160.32|1072
1710254400000|2024-03-12 14:40:00|2161.23|2160.73|2160.87|2160.57|2162.29|2161.97|2160.66|2160.34|945
1710254700000|2024-03-12 14:45:00|2160.97|2160.47|2163.11|2162.81|2163.33|2163.03|2160.57|2160.18|957
1710255000000|2024-03-12 14:50:00|2163.02|2162.72|2164.77|2164.27|2166.75|2166.35|2162.76|2162.46|1178
1710255300000|2024-03-12 14:55:00|2164.76|2164.26|2162.21|2161.91|2164.86|2164.53|2161.58|2161.2|1203
1710255600000|2024-03-12 15:00:00|2162.24|2161.94|2161.09|2160.79|2163.59|2163.29|2160.62|2160.32|1265
1710255900000|2024-03-12 15:05:00|2161.02|2160.72|2161.65|2161.15|2162.34|2161.99|2160.26|2159.96|1013
1710256200000|2024-03-12 15:10:00|2161.64|2161.14|2161.04|2160.54|2162.1|2161.74|2160.37|2160.01|812
1710256500000|2024-03-12 15:15:00|2160.94|2160.64|2159.49|2159.19|2162.36|2161.97|2159.35|2158.95|937
1710256800000|2024-03-12 15:20:00|2159.5|2159.2|2160.43|2160.13|2160.68|2160.38|2157.83|2157.53|1047
1710257100000|2024-03-12 15:25:00|2160.53|2160.03|2160.36|2160.06|2160.96|2160.66|2160.06|2159.65|834
1710257400000|2024-03-12 15:30:00|2160.37|2160.07|2162.31|2162.01|2162.8|2162.46|2160.23|2159.93|818
1710257700000|2024-03-12 15:35:00|2162.32|2162.02|2162.77|2162.47|2163.67|2163.35|2161.57|2161.21|843
1710258000000|2024-03-12 15:40:00|2162.76|2162.46|2163|2162.7|2163.21|2162.91|2161.66|2161.25|719
1710258300000|2024-03-12 15:45:00|2163.01|2162.71|2162.9|2162.6|2164.59|2164.26|2162.64|2162.31|818
1710258600000|2024-03-12 15:50:00|2162.87|2162.57|2164.76|2164.46|2165.16|2164.86|2162.87|2162.53|684
1710258900000|2024-03-12 15:55:00|2164.82|2164.52|2163.23|2162.93|2164.98|2164.68|2162.8|2162.4|822
1710259200000|2024-03-12 16:00:00|2163.22|2162.92|2162.34|2162.04|2163.56|2163.23|2162.32|2162|677
1710259500000|2024-03-12 16:05:00|2162.4|2161.9|2162.04|2161.74|2163|2162.67|2162|2161.61|662
1710259800000|2024-03-12 16:10:00|2162.05|2161.75|2163.16|2162.86|2163.46|2163.06|2162.02|2161.72|479
1710260100000|2024-03-12 16:15:00|2163.19|2162.89|2162.13|2161.83|2163.34|2163.04|2161.72|2161.35|525
1710260400000|2024-03-12 16:20:00|2162.23|2161.93|2163.63|2163.33|2163.94|2163.64|2162.21|2161.84|478
1710260700000|2024-03-12 16:25:00|2163.73|2163.23|2162.68|2162.38|2164.33|2163.92|2162.68|2162.28|452
1710261000000|2024-03-12 16:30:00|2162.58|2162.28|2163.39|2163.09|2163.54|2163.14|2162.48|2162.11|484
1710261300000|2024-03-12 16:35:00|2163.38|2163.08|2165.02|2164.72|2165.43|2165.09|2163.37|2163.07|605
1710261600000|2024-03-12 16:40:00|2165|2164.7|2164.74|2164.44|2165.56|2165.26|2164.23|2163.87|589
1710261900000|2024-03-12 16:45:00|2164.73|2164.43|2165.84|2165.54|2166.16|2165.75|2164.63|2164.26|666
1710262200000|2024-03-12 16:50:00|2165.93|2165.63|2166.15|2165.85|2166.73|2166.43|2165.47|2165.17|643
1710262500000|2024-03-12 16:55:00|2166.16|2165.86|2166.01|2165.71|2166.3|2165.93|2165.32|2164.95|603
1710262800000|2024-03-12 17:00:00|2165.99|2165.69|2163.93|2163.63|2165.99|2165.69|2163.5|2163.2|991
1710263100000|2024-03-12 17:05:00|2163.95|2163.65|2162.45|2162.15|2164.03|2163.73|2161.97|2161.67|1025
1710263400000|2024-03-12 17:10:00|2162.44|2162.14|2161.68|2161.38|2162.69|2162.29|2161.33|2160.95|732
1710263700000|2024-03-12 17:15:00|2161.71|2161.41|2162.1|2161.8|2162.2|2161.88|2160.91|2160.6|861
1710264000000|2024-03-12 17:20:00|2162.13|2161.83|2161.95|2161.65|2162.86|2162.5|2161.68|2161.34|701
1710264300000|2024-03-12 17:25:00|2161.93|2161.63|2160.95|2160.65|2162.04|2161.68|2159.92|2159.57|889
1710264600000|2024-03-12 17:30:00|2160.92|2160.62|2159.05|2158.75|2161.32|2161.02|2158.52|2158.2|804
1710264900000|2024-03-12 17:35:00|2159.03|2158.73|2160.04|2159.74|2160.5|2160.2|2158.96|2158.59|655
1710265200000|2024-03-12 17:40:00|2160.06|2159.76|2158.42|2158.12|2160.23|2159.88|2158.41|2158.05|659
1710265500000|2024-03-12 17:45:00|2158.43|2158.13|2157.69|2157.39|2158.75|2158.45|2157.31|2157.01|706
1710265800000|2024-03-12 17:50:00|2157.7|2157.4|2157.16|2156.66|2158.72|2158.32|2156.9|2156.51|572
1710266100000|2024-03-12 17:55:00|2157.14|2156.64|2155.23|2154.93|2157.78|2157.43|2155|2154.62|823
1710266400000|2024-03-12 18:00:00|2155.24|2154.94|2155.8|2155.5|2156.11|2155.72|2154.33|2154.03|823
1710266700000|2024-03-12 18:05:00|2155.81|2155.51|2155.16|2154.86|2156.74|2156.35|2154.79|2154.44|752
1710267000000|2024-03-12 18:10:00|2155.17|2154.87|2154.24|2153.74|2155.21|2154.87|2153.58|2153.26|859
1710267300000|2024-03-12 18:15:00|2154.23|2153.73|2154.99|2154.69|2155.33|2154.93|2153.39|2153.09|771
1710267600000|2024-03-12 18:20:00|2155.01|2154.71|2156.19|2155.89|2156.63|2156.27|2155.01|2154.62|677
1710267900000|2024-03-12 18:25:00|2156.24|2155.94|2155.51|2155.01|2156.54|2156.14|2155.12|2154.72|746
1710268200000|2024-03-12 18:30:00|2155.44|2155.14|2156.1|2155.8|2156.79|2156.49|2155.44|2155.14|673
1710268500000|2024-03-12 18:35:00|2156.11|2155.81|2156.06|2155.76|2156.39|2156.02|2155.89|2155.53|493
1710268800000|2024-03-12 18:40:00|2156.16|2155.66|2154.67|2154.37|2156.16|2155.82|2154.59|2154.25|465
1710269100000|2024-03-12 18:45:00|2154.77|2154.27|2153.84|2153.54|2154.87|2154.49|2153.79|2153.47|602
1710269400000|2024-03-12 18:50:00|2153.83|2153.53|2153.37|2152.87|2154.04|2153.68|2153.14|2152.76|518
1710269700000|2024-03-12 18:55:00|2153.38|2152.88|2153.76|2153.46|2154.51|2154.1|2153.2|2152.87|610
1710270000000|2024-03-12 19:00:00|2153.77|2153.47|2153.1|2152.8|2153.81|2153.47|2150.82|2150.52|795
1710270300000|2024-03-12 19:05:00|2153.05|2152.75|2154.32|2154.02|2154.32|2154.02|2152.69|2152.3|661
1710270600000|2024-03-12 19:10:00|2154.33|2154.03|2153.7|2153.2|2154.46|2154.13|2152.98|2152.58|501
1710270900000|2024-03-12 19:15:00|2153.6|2153.3|2154.25|2153.75|2154.94|2154.62|2153.3|2152.96|611
1710271200000|2024-03-12 19:20:00|2154.02|2153.72|2155.03|2154.53|2155.17|2154.82|2153.94|2153.56|420
1710271500000|2024-03-12 19:25:00|2154.9|2154.6|2155.41|2155.11|2155.48|2155.12|2154.7|2154.39|410
1710271800000|2024-03-12 19:30:00|2155.4|2155.1|2155.36|2155.06|2155.99|2155.6|2155.1|2154.79|470
1710272100000|2024-03-12 19:35:00|2155.34|2155.04|2155.28|2154.98|2156.05|2155.66|2154.9|2154.6|459
1710272400000|2024-03-12 19:40:00|2155.32|2155.02|2155.22|2154.92|2155.78|2155.41|2155.09|2154.7|333
1710272700000|2024-03-12 19:45:00|2155.21|2154.91|2156.15|2155.85|2156.23|2155.9|2155.15|2154.8|443
1710273000000|2024-03-12 19:50:00|2156.13|2155.83|2156.59|2156.29|2156.82|2156.41|2155.99|2155.59|370
1710273300000|2024-03-12 19:55:00|2156.6|2156.3|2157.59|2157.29|2157.59|2157.29|2156.59|2156.29|564
1710273600000|2024-03-12 20:00:00|2157.57|2157.27|2156.7|2156.2|2157.6|2157.3|2156.55|2156.18|386
1710273900000|2024-03-12 20:05:00|2156.59|2156.29|2156.85|2156.55|2156.85|2156.55|2156.4|2156|179
1710274200000|2024-03-12 20:10:00|2156.86|2156.56|2157.47|2157.17|2157.59|2157.25|2156.84|2156.54|213
1710274500000|2024-03-12 20:15:00|2157.49|2157.19|2156.72|2156.42|2157.6|2157.25|2156.72|2156.42|239
1710274800000|2024-03-12 20:20:00|2156.73|2156.43|2157.05|2156.55|2157.06|2156.64|2156.43|2156.09|157
1710275100000|2024-03-12 20:25:00|2156.93|2156.63|2157.22|2156.92|2157.45|2157.12|2156.82|2156.44|226
1710275400000|2024-03-12 20:30:00|2157.21|2156.91|2157.6|2157.3|2157.61|2157.31|2157.19|2156.8|208
1710275700000|2024-03-12 20:35:00|2157.59|2157.29|2158|2157.7|2158.03|2157.71|2157.52|2157.15|210
1710276000000|2024-03-12 20:40:00|2158.01|2157.71|2158.27|2157.97|2158.93|2158.53|2157.6|2157.21|299
1710276300000|2024-03-12 20:45:00|2158.38|2157.88|2158.65|2158.35|2158.9|2158.48|2158.26|2157.88|217
1710276600000|2024-03-12 20:50:00|2158.75|2158.25|2158.82|2158.52|2159.32|2158.92|2158.51|2158.15|242
1710276900000|2024-03-12 20:55:00|2158.98|2158.48|2158.65|2158.15|2159.25|2158.95|2158.41|2157.99|228
1710280800000|2024-03-12 22:00:00|2159.18|2158.68|2158.85|2158.35|2159.25|2158.75|2158.65|2158.15|74
1710281100000|2024-03-12 22:05:00|2158.75|2158.45|2159.56|2159.06|2159.79|2159.42|2158.65|2158.24|210
1710281400000|2024-03-12 22:10:00|2159.45|2158.95|2159.84|2159.54|2159.86|2159.54|2159.23|2158.82|208
1710281700000|2024-03-12 22:15:00|2159.97|2159.47|2160.5|2160|2161.02|2160.67|2157.5|2157|468
1710282000000|2024-03-12 22:20:00|2160.51|2160.01|2160.84|2160.34|2161.77|2161.42|2160.22|2159.83|431
1710282300000|2024-03-12 22:25:00|2160.81|2160.31|2159.72|2159.22|2161.15|2160.65|2158.4|2157.9|612
1710282600000|2024-03-12 22:30:00|2159.7|2159.2|2157.43|2157.13|2159.7|2159.29|2156.47|2155.97|510
1710282900000|2024-03-12 22:35:00|2157.41|2157.11|2156.96|2156.46|2157.94|2157.52|2156.49|2155.99|338
1710283200000|2024-03-12 22:40:00|2156.97|2156.47|2157.66|2157.16|2158.41|2158.11|2156.58|2156.28|346
1710283500000|2024-03-12 22:45:00|2157.64|2157.14|2158.93|2158.63|2159.12|2158.67|2157.47|2157.05|359
1710283800000|2024-03-12 22:50:00|2158.96|2158.66|2160.14|2159.64|2160.39|2159.89|2158.7|2158.3|395
1710284100000|2024-03-12 22:55:00|2160.15|2159.65|2159.15|2158.65|2161.04|2160.66|2158.69|2158.24|441
1710284400000|2024-03-12 23:00:00|2159.14|2158.64|2158.61|2158.31|2159.25|2158.75|2157.25|2156.75|402
1710284700000|2024-03-12 23:05:00|2158.71|2158.21|2158.92|2158.42|2159.38|2158.9|2158.1|2157.6|294
1710285000000|2024-03-12 23:10:00|2158.93|2158.43|2159.14|2158.64|2159.56|2159.06|2158.85|2158.37|239
1710285300000|2024-03-12 23:15:00|2159.15|2158.65|2158.23|2157.73|2159.45|2159.06|2158.05|2157.55|184
1710285600000|2024-03-12 23:20:00|2158.22|2157.72|2157.92|2157.42|2158.33|2157.83|2157.52|2157.02|169
1710285900000|2024-03-12 23:25:00|2157.96|2157.46|2157.11|2156.61|2158.15|2157.75|2156.8|2156.4|260
1710286200000|2024-03-12 23:30:00|2156.99|2156.49|2156.36|2156.06|2157.31|2156.81|2156.02|2155.52|301
1710286500000|2024-03-12 23:35:00|2156.35|2156.05|2157.3|2156.8|2157.3|2156.95|2156.35|2155.96|237
1710286800000|2024-03-12 23:40:00|2157.28|2156.78|2157.55|2157.25|2157.78|2157.39|2157.1|2156.7|217
1710287100000|2024-03-12 23:45:00|2157.54|2157.24|2158.11|2157.81|2158.23|2157.81|2157.16|2156.83|267
1710287400000|2024-03-12 23:50:00|2158.08|2157.78|2157.6|2157.1|2158.08|2157.78|2157.4|2157.1|241
1710287700000|2024-03-12 23:55:00|2157.61|2157.11|2157.28|2156.78|2157.74|2157.29|2157.16|2156.78|212
1710288000000|2024-03-13 00:00:00|2157.19|2156.89|2157.31|2156.81|2158.05|2157.65|2156.99|2156.69|276
1710288300000|2024-03-13 00:05:00|2157.3|2156.8|2157.85|2157.55|2158.02|2157.69|2156.8|2156.45|319
1710288600000|2024-03-13 00:10:00|2157.86|2157.56|2159.38|2159.08|2159.85|2159.47|2157.65|2157.23|543
1710288900000|2024-03-13 00:15:00|2159.39|2159.09|2158.79|2158.29|2159.44|2159.09|2158.2|2157.79|441
1710289200000|2024-03-13 00:20:00|2158.68|2158.38|2159.67|2159.37|2160.05|2159.65|2158.4|2157.99|330
1710289500000|2024-03-13 00:25:00|2159.66|2159.36|2159.86|2159.36|2160.05|2159.65|2159.13|2158.83|386
1710289800000|2024-03-13 00:30:00|2159.87|2159.37|2160.24|2159.74|2160.55|2160.25|2159.74|2159.35|378
1710290100000|2024-03-13 00:35:00|2160.25|2159.75|2159.85|2159.35|2160.8|2160.41|2159.75|2159.35|291
1710290400000|2024-03-13 00:40:00|2159.87|2159.37|2159.79|2159.49|2160.12|2159.69|2159.47|2159.04|345
1710290700000|2024-03-13 00:45:00|2159.85|2159.55|2159.6|2159.1|2160.25|2159.85|2159.37|2158.96|352
1710291000000|2024-03-13 00:50:00|2159.59|2159.09|2158.8|2158.5|2159.64|2159.24|2158.8|2158.39|395
1710291300000|2024-03-13 00:55:00|2158.74|2158.44|2159.57|2159.07|2159.74|2159.38|2158.74|2158.39|422
1710291600000|2024-03-13 01:00:00|2159.58|2159.08|2158.9|2158.6|2159.59|2159.29|2158.61|2158.26|923
1710291900000|2024-03-13 01:05:00|2159|2158.5|2159.37|2158.87|2159.9|2159.51|2158.31|2158.01|615
1710292200000|2024-03-13 01:10:00|2159.28|2158.98|2159.01|2158.71|2159.55|2159.14|2158.75|2158.37|433
1710292500000|2024-03-13 01:15:00|2158.96|2158.66|2159.26|2158.76|2159.39|2159.02|2158.65|2158.25|558
1710292800000|2024-03-13 01:20:00|2159.29|2158.79|2159.05|2158.55|2159.53|2159.11|2158.46|2158.07|319
1710293100000|2024-03-13 01:25:00|2158.99|2158.49|2158.06|2157.56|2159.04|2158.7|2157.6|2157.24|515
1710293400000|2024-03-13 01:30:00|2158|2157.5|2157.97|2157.67|2158.61|2158.18|2157.59|2157.24|586
1710293700000|2024-03-13 01:35:00|2158.07|2157.57|2158.17|2157.67|2158.36|2158.04|2157.56|2157.2|528
1710294000000|2024-03-13 01:40:00|2158.27|2157.77|2157.82|2157.52|2158.27|2157.86|2157.52|2157.13|481
1710294300000|2024-03-13 01:45:00|2157.89|2157.59|2158.42|2158.12|2158.64|2158.3|2157.8|2157.41|519
1710294600000|2024-03-13 01:50:00|2158.48|2158.18|2158.79|2158.49|2159.09|2158.73|2158.2|2157.8|487
1710294900000|2024-03-13 01:55:00|2158.95|2158.45|2158.89|2158.39|2159.49|2159.17|2158.69|2158.3|426
1710295200000|2024-03-13 02:00:00|2158.81|2158.51|2158.39|2157.89|2159.14|2158.74|2158.22|2157.86|553
1710295500000|2024-03-13 02:05:00|2158.4|2157.9|2158.36|2158.06|2158.63|2158.2|2157.61|2157.31|579
1710295800000|2024-03-13 02:10:00|2158.35|2158.05|2159.88|2159.58|2160.15|2159.82|2158.34|2157.84|494
1710296100000|2024-03-13 02:15:00|2159.98|2159.48|2160.04|2159.74|2160.34|2159.94|2159.64|2159.29|406
1710296400000|2024-03-13 02:20:00|2160.02|2159.72|2160.23|2159.93|2160.49|2160.08|2159.52|2159.14|361
1710296700000|2024-03-13 02:25:00|2160.24|2159.94|2160.1|2159.6|2160.6|2160.2|2159.7|2159.37|323
1710297000000|2024-03-13 02:30:00|2160.11|2159.61|2160.19|2159.69|2160.85|2160.44|2159.85|2159.45|441
1710297300000|2024-03-13 02:35:00|2160.23|2159.73|2160.2|2159.7|2160.65|2160.28|2159.74|2159.34|369
1710297600000|2024-03-13 02:40:00|2160.21|2159.71|2160.36|2159.86|2160.55|2160.17|2159.9|2159.52|339
1710297900000|2024-03-13 02:45:00|2160.26|2159.96|2161.19|2160.89|2161.8|2161.47|2160.22|2159.85|500
1710298200000|2024-03-13 02:50:00|2161.2|2160.9|2161.31|2160.81|2161.89|2161.5|2161.07|2160.74|406
1710298500000|2024-03-13 02:55:00|2161.32|2160.82|2160.74|2160.24|2161.35|2160.95|2160.44|2160.04|275
1710298800000|2024-03-13 03:00:00|2160.64|2160.34|2160.08|2159.78|2160.85|2160.44|2159.97|2159.67|227
1710299100000|2024-03-13 03:05:00|2160.04|2159.74|2159.91|2159.41|2160.25|2159.85|2159.76|2159.37|221
1710299400000|2024-03-13 03:10:00|2159.92|2159.42|2159.64|2159.34|2160.06|2159.67|2159.55|2159.19|223
1710299700000|2024-03-13 03:15:00|2159.7|2159.2|2159.49|2159.19|2160.16|2159.77|2159.39|2159.09|253
1710300000000|2024-03-13 03:20:00|2159.46|2159.16|2159.85|2159.55|2160.07|2159.7|2159.29|2158.91|276
1710300300000|2024-03-13 03:25:00|2159.95|2159.45|2160.46|2160.16|2160.57|2160.23|2159.85|2159.45|365
1710300600000|2024-03-13 03:30:00|2160.49|2160.19|2160.53|2160.23|2160.97|2160.63|2160.35|2160.02|334
1710300900000|2024-03-13 03:35:00|2160.63|2160.13|2159.75|2159.45|2160.65|2160.26|2159.75|2159.45|192
1710301200000|2024-03-13 03:40:00|2159.73|2159.43|2158.24|2157.74|2159.78|2159.48|2157.92|2157.62|327
1710301500000|2024-03-13 03:45:00|2158.23|2157.73|2158.38|2157.88|2158.48|2158.15|2157.65|2157.29|635
1710301800000|2024-03-13 03:50:00|2158.39|2157.89|2159.21|2158.91|2159.3|2158.92|2158.24|2157.84|293
1710302100000|2024-03-13 03:55:00|2159.31|2158.81|2159.45|2158.95|2159.76|2159.39|2159.06|2158.66|369
1710302400000|2024-03-13 04:00:00|2159.44|2158.94|2159.91|2159.41|2159.97|2159.55|2158.79|2158.4|373
1710302700000|2024-03-13 04:05:00|2159.81|2159.51|2159.72|2159.22|2160.01|2159.63|2159.3|2158.91|240
1710303000000|2024-03-13 04:10:00|2159.63|2159.33|2159.44|2158.94|2159.74|2159.33|2159.17|2158.76|222
1710303300000|2024-03-13 04:15:00|2159.43|2158.93|2158.32|2157.82|2159.44|2159.03|2158.17|2157.82|274
1710303600000|2024-03-13 04:20:00|2158.21|2157.91|2158.27|2157.97|2158.92|2158.53|2158.2|2157.84|300
1710303900000|2024-03-13 04:25:00|2158.37|2157.87|2157.94|2157.64|2158.6|2158.18|2157.93|2157.57|253
1710304200000|2024-03-13 04:30:00|2157.96|2157.66|2158.07|2157.77|2158.14|2157.8|2157.46|2157.16|304
1710304500000|2024-03-13 04:35:00|2158.08|2157.78|2158.17|2157.67|2158.59|2158.2|2158|2157.6|345
1710304800000|2024-03-13 04:40:00|2158.2|2157.7|2158.25|2157.95|2158.54|2158.1|2157.9|2157.46|282
1710305100000|2024-03-13 04:45:00|2158.35|2157.85|2158.82|2158.32|2159.33|2159.03|2158.19|2157.8|373
1710305400000|2024-03-13 04:50:00|2158.81|2158.31|2159.1|2158.8|2159.26|2158.91|2158.44|2158.1|284
1710305700000|2024-03-13 04:55:00|2159.09|2158.79|2159.56|2159.26|2159.8|2159.43|2159.02|2158.64|250
1710306000000|2024-03-13 05:00:00|2159.55|2159.25|2159.33|2158.83|2160.09|2159.77|2159.23|2158.83|306
1710306300000|2024-03-13 05:05:00|2159.25|2158.95|2159.81|2159.51|2160.04|2159.69|2159.19|2158.86|337
1710306600000|2024-03-13 05:10:00|2159.79|2159.49|2159.93|2159.43|2160.11|2159.74|2159.63|2159.3|241
1710306900000|2024-03-13 05:15:00|2159.94|2159.44|2159.57|2159.07|2160.1|2159.68|2159.33|2158.95|326
1710307200000|2024-03-13 05:20:00|2159.46|2159.16|2159.15|2158.65|2159.55|2159.18|2159|2158.64|303
1710307500000|2024-03-13 05:25:00|2159.06|2158.76|2159.7|2159.2|2159.85|2159.45|2158.94|2158.54|393
1710307800000|2024-03-13 05:30:00|2159.65|2159.15|2159.5|2159.2|2160.14|2159.84|2159.08|2158.7|520
1710308100000|2024-03-13 05:35:00|2159.47|2159.17|2160.5|2160|2160.5|2160.11|2159.17|2158.8|395
1710308400000|2024-03-13 05:40:00|2160.38|2160.08|2160.26|2159.96|2160.9|2160.5|2160.14|2159.75|540
1710308700000|2024-03-13 05:45:00|2160.25|2159.95|2159.19|2158.89|2160.34|2159.99|2159.09|2158.69|480
1710309000000|2024-03-13 05:50:00|2159.22|2158.92|2159.44|2158.94|2159.84|2159.4|2159.07|2158.69|425
1710309300000|2024-03-13 05:55:00|2159.4|2159.1|2160.28|2159.98|2160.52|2160.1|2159.31|2158.91|420
1710309600000|2024-03-13 06:00:00|2160.27|2159.97|2160.29|2159.99|2161.82|2161.42|2160.19|2159.82|559
1710309900000|2024-03-13 06:05:00|2160.28|2159.98|2159.76|2159.46|2160.69|2160.39|2159.51|2159.2|403
1710310200000|2024-03-13 06:10:00|2159.84|2159.34|2159.96|2159.66|2160.11|2159.77|2159.04|2158.64|390
1710310500000|2024-03-13 06:15:00|2159.94|2159.64|2159.93|2159.63|2160.37|2160.02|2159.88|2159.5|351
1710310800000|2024-03-13 06:20:00|2159.95|2159.65|2159.34|2158.84|2160.06|2159.69|2159.02|2158.68|414
1710311100000|2024-03-13 06:25:00|2159.33|2158.83|2159.43|2158.93|2159.65|2159.28|2159.01|2158.59|456
1710311400000|2024-03-13 06:30:00|2159.44|2158.94|2159.96|2159.46|2159.98|2159.58|2159.4|2158.91|406
1710311700000|2024-03-13 06:35:00|2159.97|2159.47|2159.06|2158.76|2160.07|2159.69|2159.03|2158.64|559
1710312000000|2024-03-13 06:40:00|2159.09|2158.79|2158.85|2158.55|2159.28|2158.9|2158.64|2158.25|567
1710312300000|2024-03-13 06:45:00|2158.95|2158.45|2159.13|2158.83|2159.37|2159.01|2158.63|2158.25|445
1710312600000|2024-03-13 06:50:00|2159.17|2158.87|2158.83|2158.53|2159.73|2159.37|2158.7|2158.3|543
1710312900000|2024-03-13 06:55:00|2158.84|2158.54|2159.68|2159.38|2159.82|2159.52|2158.83|2158.5|391
1710313200000|2024-03-13 07:00:00|2159.67|2159.37|2159.93|2159.63|2160.68|2160.38|2159.49|2159.19|571
1710313500000|2024-03-13 07:05:00|2160.04|2159.74|2159.09|2158.79|2160.25|2159.95|2159.08|2158.7|493
1710313800000|2024-03-13 07:10:00|2159.1|2158.8|2160.3|2160|2160.51|2160.11|2158.96|2158.59|584
1710314100000|2024-03-13 07:15:00|2160.31|2160.01|2160.43|2159.93|2161.09|2160.7|2160.09|2159.68|555
1710314400000|2024-03-13 07:20:00|2160.42|2159.92|2160.14|2159.64|2160.45|2160.08|2159.61|2159.22|423
1710314700000|2024-03-13 07:25:00|2160.15|2159.65|2160.32|2159.82|2160.55|2160.15|2159.9|2159.45|507
1710315000000|2024-03-13 07:30:00|2160.19|2159.89|2159.3|2159|2160.25|2159.95|2158.77|2158.39|523
1710315300000|2024-03-13 07:35:00|2159.4|2158.9|2159.97|2159.67|2160.11|2159.8|2159.17|2158.78|436
1710315600000|2024-03-13 07:40:00|2159.98|2159.68|2160.03|2159.53|2160.4|2160|2159.65|2159.24|376
1710315900000|2024-03-13 07:45:00|2160.02|2159.52|2159.48|2159.18|2160.1|2159.7|2159.35|2158.97|504
1710316200000|2024-03-13 07:50:00|2159.49|2159.19|2159.78|2159.48|2160|2159.6|2159.16|2158.84|538
1710316500000|2024-03-13 07:55:00|2159.8|2159.5|2159.95|2159.65|2160.13|2159.77|2159.23|2158.91|533
1710316800000|2024-03-13 08:00:00|2159.75|2159.45|2161.13|2160.83|2161.45|2161.06|2159.75|2159.45|825
1710317100000|2024-03-13 08:05:00|2161.25|2160.75|2160.14|2159.64|2161.25|2160.85|2159.8|2159.45|549
1710317400000|2024-03-13 08:10:00|2160.03|2159.73|2159.12|2158.82|2160.34|2159.95|2159|2158.7|598
1710317700000|2024-03-13 08:15:00|2159.13|2158.83|2158.91|2158.61|2159.71|2159.32|2158.56|2158.2|600
1710318000000|2024-03-13 08:20:00|2158.93|2158.63|2159.83|2159.53|2159.94|2159.53|2158.73|2158.43|624
1710318300000|2024-03-13 08:25:00|2159.79|2159.49|2159.32|2159.02|2160|2159.7|2158.46|2158.07|631
1710318600000|2024-03-13 08:30:00|2159.33|2159.03|2159.02|2158.72|2159.97|2159.54|2158.92|2158.57|574
1710318900000|2024-03-13 08:35:00|2159|2158.7|2158.72|2158.42|2159.37|2158.97|2158.36|2157.96|603
1710319200000|2024-03-13 08:40:00|2158.71|2158.41|2159.26|2158.76|2159.51|2159.12|2158.48|2158.12|512
1710319500000|2024-03-13 08:45:00|2159.23|2158.73|2159.3|2159|2159.81|2159.42|2159.01|2158.61|521
1710319800000|2024-03-13 08:50:00|2159.31|2159.01|2158.87|2158.37|2159.31|2159.01|2158.4|2158.09|508
1710320100000|2024-03-13 08:55:00|2158.86|2158.36|2158.45|2158.15|2158.94|2158.52|2158.13|2157.82|690
1710320400000|2024-03-13 09:00:00|2158.41|2158.11|2158.53|2158.23|2158.78|2158.4|2157.71|2157.35|694
1710320700000|2024-03-13 09:05:00|2158.54|2158.24|2158.73|2158.43|2159.41|2159.02|2158.13|2157.77|684
1710321000000|2024-03-13 09:10:00|2158.77|2158.47|2159.32|2159.02|2159.69|2159.3|2158.76|2158.46|595
1710321300000|2024-03-13 09:15:00|2159.33|2159.03|2159.89|2159.59|2160.51|2160.16|2159.29|2158.87|856
1710321600000|2024-03-13 09:20:00|2159.88|2159.58|2159.39|2159.09|2159.88|2159.58|2158.98|2158.6|500
1710321900000|2024-03-13 09:25:00|2159.38|2159.08|2159.65|2159.35|2159.93|2159.6|2158.6|2158.2|553
1710322200000|2024-03-13 09:30:00|2159.61|2159.31|2159.16|2158.86|2160.1|2159.73|2158.85|2158.46|546
1710322500000|2024-03-13 09:35:00|2159.18|2158.88|2159.69|2159.39|2160.12|2159.79|2159.15|2158.77|401
1710322800000|2024-03-13 09:40:00|2159.68|2159.38|2159.18|2158.88|2160.16|2159.79|2158.84|2158.46|515
1710323100000|2024-03-13 09:45:00|2159.17|2158.87|2159.2|2158.9|2159.71|2159.37|2158.88|2158.51|490
1710323400000|2024-03-13 09:50:00|2159.21|2158.91|2159.1|2158.8|2159.65|2159.25|2159.02|2158.66|430
1710323700000|2024-03-13 09:55:00|2159.11|2158.81|2158.75|2158.45|2159.2|2158.81|2157.96|2157.54|545
1710324000000|2024-03-13 10:00:00|2158.72|2158.42|2158.96|2158.66|2159.05|2158.67|2158.29|2157.93|540
1710324300000|2024-03-13 10:05:00|2158.95|2158.65|2159.24|2158.94|2159.7|2159.31|2158.95|2158.55|433
1710324600000|2024-03-13 10:10:00|2159.28|2158.98|2160.08|2159.78|2160.1|2159.79|2159.23|2158.86|450
1710324900000|2024-03-13 10:15:00|2160.07|2159.77|2160.2|2159.7|2160.26|2159.86|2159.77|2159.42|275
1710325200000|2024-03-13 10:20:00|2160.25|2159.75|2160.05|2159.55|2160.29|2159.94|2159.73|2159.38|403
1710325500000|2024-03-13 10:25:00|2159.94|2159.64|2161.01|2160.71|2161.44|2161.14|2159.94|2159.64|355
1710325800000|2024-03-13 10:30:00|2161|2160.7|2160.85|2160.55|2161.47|2161.07|2160.73|2160.36|515
1710326100000|2024-03-13 10:35:00|2160.86|2160.56|2162.5|2162.2|2162.71|2162.34|2160.86|2160.56|621
1710326400000|2024-03-13 10:40:00|2162.62|2162.12|2163.19|2162.89|2163.9|2163.6|2162.5|2162.12|595
1710326700000|2024-03-13 10:45:00|2163.2|2162.9|2163.5|2163.2|2163.85|2163.48|2163.04|2162.64|573
1710327000000|2024-03-13 10:50:00|2163.54|2163.24|2162.99|2162.69|2163.99|2163.6|2162.94|2162.54|482
1710327300000|2024-03-13 10:55:00|2163|2162.7|2163.61|2163.31|2163.8|2163.41|2162.99|2162.6|448
1710327600000|2024-03-13 11:00:00|2163.7|2163.2|2162.89|2162.59|2164.18|2163.88|2162.61|2162.21|622
1710327900000|2024-03-13 11:05:00|2162.88|2162.58|2162.4|2161.9|2162.98|2162.59|2161.91|2161.55|544
1710328200000|2024-03-13 11:10:00|2162.3|2162|2162.86|2162.56|2162.95|2162.65|2161.76|2161.39|450
1710328500000|2024-03-13 11:15:00|2162.87|2162.57|2163.6|2163.1|2164.2|2163.89|2162.79|2162.49|362
1710328800000|2024-03-13 11:20:00|2163.48|2163.18|2163.73|2163.43|2164.23|2163.89|2163.41|2163.08|530
1710329100000|2024-03-13 11:25:00|2163.72|2163.42|2162.87|2162.57|2164.05|2163.65|2162.55|2162.18|486
1710329400000|2024-03-13 11:30:00|2162.96|2162.66|2163.37|2163.07|2163.7|2163.4|2162.54|2162.17|501
1710329700000|2024-03-13 11:35:00|2163.38|2163.08|2163.04|2162.54|2163.58|2163.28|2162.68|2162.34|412
1710330000000|2024-03-13 11:40:00|2163.03|2162.53|2163.38|2163.08|2163.59|2163.28|2162.97|2162.53|380
1710330300000|2024-03-13 11:45:00|2163.49|2162.99|2163.55|2163.05|2163.82|2163.47|2162.97|2162.59|453
1710330600000|2024-03-13 11:50:00|2163.52|2163.02|2163.76|2163.46|2163.78|2163.48|2163.02|2162.62|467
1710330900000|2024-03-13 11:55:00|2163.75|2163.45|2164.17|2163.87|2164.42|2164.08|2163.66|2163.24|548
1710331200000|2024-03-13 12:00:00|2164.18|2163.88|2162.46|2162.16|2164.58|2164.25|2162.43|2162.13|845
1710331500000|2024-03-13 12:05:00|2162.45|2162.15|2163.97|2163.67|2164|2163.7|2162.41|2162.05|652
1710331800000|2024-03-13 12:10:00|2164|2163.7|2164.79|2164.49|2165.61|2165.27|2163.86|2163.49|846
1710332100000|2024-03-13 12:15:00|2164.77|2164.47|2164.65|2164.35|2165.84|2165.54|2163.85|2163.55|801
1710332400000|2024-03-13 12:20:00|2164.61|2164.31|2166.48|2166.18|2166.6|2166.2|2164.61|2164.31|1091
1710332700000|2024-03-13 12:25:00|2166.49|2166.19|2164.23|2163.73|2166.49|2166.19|2163.95|2163.65|896
1710333000000|2024-03-13 12:30:00|2164.15|2163.85|2163.57|2163.27|2164.35|2164.05|2163.33|2162.97|839
1710333300000|2024-03-13 12:35:00|2163.56|2163.26|2163.16|2162.86|2163.63|2163.32|2162.61|2162.28|823
1710333600000|2024-03-13 12:40:00|2163.26|2162.76|2163.89|2163.59|2164.38|2164.03|2162.98|2162.68|780
1710333900000|2024-03-13 12:45:00|2163.9|2163.6|2164.72|2164.42|2164.93|2164.54|2163.54|2163.15|677
1710334200000|2024-03-13 12:50:00|2164.8|2164.3|2163.4|2163.1|2165.08|2164.78|2163.3|2162.9|672
1710334500000|2024-03-13 12:55:00|2163.42|2163.12|2163.76|2163.46|2164.15|2163.82|2163.26|2162.91|672
1710334800000|2024-03-13 13:00:00|2163.74|2163.44|2164.07|2163.77|2164.93|2164.58|2162.91|2162.61|1171
1710335100000|2024-03-13 13:05:00|2164.06|2163.76|2163.44|2163.14|2164.13|2163.76|2162.87|2162.49|991
1710335400000|2024-03-13 13:10:00|2163.43|2163.13|2163|2162.7|2163.77|2163.38|2162.65|2162.35|813
1710335700000|2024-03-13 13:15:00|2163.01|2162.71|2163.25|2162.95|2163.55|2163.25|2161.69|2161.39|840
1710336000000|2024-03-13 13:20:00|2163.26|2162.96|2163.71|2163.41|2164.25|2163.9|2163.17|2162.8|701
1710336300000|2024-03-13 13:25:00|2163.7|2163.4|2164.78|2164.48|2164.98|2164.68|2163.33|2162.99|664
1710336600000|2024-03-13 13:30:00|2164.76|2164.46|2166.41|2166.11|2166.8|2166.5|2163.65|2163.35|1442
1710336900000|2024-03-13 13:35:00|2166.43|2166.13|2169.63|2169.33|2170.9|2170.57|2165.97|2165.62|1511
1710337200000|2024-03-13 13:40:00|2169.7|2169.4|2168.4|2168.1|2171.82|2171.52|2167.5|2167.2|1561
1710337500000|2024-03-13 13:45:00|2168.57|2168.27|2165.97|2165.47|2168.57|2168.27|2164.16|2163.86|1577
1710337800000|2024-03-13 13:50:00|2166.05|2165.75|2165.45|2165.15|2166.84|2166.38|2164.68|2164.38|1375
1710338100000|2024-03-13 13:55:00|2165.52|2165.22|2166.27|2165.97|2166.57|2166.2|2165.07|2164.77|1068
1710338400000|2024-03-13 14:00:00|2166.28|2165.98|2165.47|2165.17|2167.46|2167.09|2165.34|2164.99|1045
1710338700000|2024-03-13 14:05:00|2165.51|2165.21|2164.69|2164.39|2166.07|2165.71|2163.74|2163.44|1003
1710339000000|2024-03-13 14:10:00|2164.68|2164.38|2165.22|2164.92|2165.58|2165.19|2163.77|2163.46|1007
1710339300000|2024-03-13 14:15:00|2165.33|2165.03|2166.99|2166.69|2167.05|2166.71|2164.76|2164.39|848
1710339600000|2024-03-13 14:20:00|2167|2166.7|2168.7|2168.4|2169.39|2169.08|2166.8|2166.49|1046
1710339900000|2024-03-13 14:25:00|2168.75|2168.45|2167.17|2166.87|2168.85|2168.45|2166.77|2166.43|855
1710340200000|2024-03-13 14:30:00|2167.14|2166.84|2167.23|2166.93|2167.56|2167.26|2166.29|2165.93|761
1710340500000|2024-03-13 14:35:00|2167.22|2166.92|2168.18|2167.88|2168.3|2167.9|2166.67|2166.37|807
1710340800000|2024-03-13 14:40:00|2168.19|2167.89|2168.35|2168.05|2169.15|2168.8|2167.97|2167.57|829
1710341100000|2024-03-13 14:45:00|2168.33|2168.03|2168.1|2167.8|2168.75|2168.41|2167.68|2167.3|783
1710341400000|2024-03-13 14:50:00|2168.09|2167.79|2168.51|2168.21|2169.14|2168.81|2167.08|2166.63|948
1710341700000|2024-03-13 14:55:00|2168.5|2168.2|2169.12|2168.82|2170.06|2169.76|2168.29|2167.91|821
1710342000000|2024-03-13 15:00:00|2169.1|2168.8|2169.71|2169.41|2169.84|2169.44|2168.4|2168.03|816
1710342300000|2024-03-13 15:05:00|2169.84|2169.34|2170.94|2170.44|2171.86|2171.51|2169.8|2169.34|1064
1710342600000|2024-03-13 15:10:00|2170.93|2170.43|2171.18|2170.88|2171.41|2171.01|2169.98|2169.65|843
1710342900000|2024-03-13 15:15:00|2171.19|2170.89|2171.29|2170.99|2172.32|2171.95|2170.78|2170.48|952
1710343200000|2024-03-13 15:20:00|2171.25|2170.95|2173.11|2172.81|2173.3|2173|2171.25|2170.95|1047
1710343500000|2024-03-13 15:25:00|2173.07|2172.77|2174.07|2173.77|2174.74|2174.44|2172.98|2172.63|1073
1710343800000|2024-03-13 15:30:00|2174.08|2173.78|2172.4|2172.1|2174.25|2173.91|2171.95|2171.63|1035
1710344100000|2024-03-13 15:35:00|2172.37|2172.07|2172.33|2172.03|2173.67|2173.37|2172.32|2172.02|958
1710344400000|2024-03-13 15:40:00|2172.32|2172.02|2172.24|2171.94|2172.74|2172.44|2171.82|2171.49|852
1710344700000|2024-03-13 15:45:00|2172.22|2171.92|2172.51|2172.21|2173.09|2172.74|2172|2171.66|865
1710345000000|2024-03-13 15:50:00|2172.52|2172.22|2172.56|2172.26|2172.8|2172.42|2171.58|2171.2|795
1710345300000|2024-03-13 15:55:00|2172.62|2172.32|2172.01|2171.71|2173.3|2172.94|2171.92|2171.51|859
1710345600000|2024-03-13 16:00:00|2171.97|2171.67|2170.84|2170.54|2172.36|2172.04|2170.84|2170.45|1159
1710345900000|2024-03-13 16:05:00|2170.76|2170.46|2170.71|2170.41|2171.15|2170.81|2169.8|2169.5|976
1710346200000|2024-03-13 16:10:00|2170.72|2170.42|2171.1|2170.8|2171.32|2171.02|2170.51|2170.15|897
1710346500000|2024-03-13 16:15:00|2171.09|2170.79|2172.92|2172.62|2173.32|2173.02|2170.98|2170.68|1107
1710346800000|2024-03-13 16:20:00|2172.9|2172.6|2173.79|2173.49|2173.79|2173.49|2172.49|2172.15|915
1710347100000|2024-03-13 16:25:00|2173.69|2173.39|2173.75|2173.25|2173.94|2173.55|2172.78|2172.43|946
1710347400000|2024-03-13 16:30:00|2173.65|2173.35|2172.9|2172.4|2173.95|2173.55|2172.49|2172.13|809
1710347700000|2024-03-13 16:35:00|2172.86|2172.36|2171.74|2171.44|2172.99|2172.64|2171.04|2170.69|691
1710348000000|2024-03-13 16:40:00|2171.73|2171.43|2172.44|2172.14|2172.99|2172.59|2171.54|2171.18|655
1710348300000|2024-03-13 16:45:00|2172.55|2172.05|2173.5|2173.2|2173.96|2173.62|2172.34|2171.97|696
1710348600000|2024-03-13 16:50:00|2173.62|2173.12|2173.61|2173.31|2174.04|2173.72|2173.19|2172.86|647
1710348900000|2024-03-13 16:55:00|2173.62|2173.32|2173.85|2173.55|2174.95|2174.62|2173.61|2173.3|745
1710349200000|2024-03-13 17:00:00|2173.84|2173.54|2175.74|2175.24|2176.29|2175.87|2173.43|2173.11|1305
1710349500000|2024-03-13 17:05:00|2175.75|2175.25|2176.74|2176.24|2176.97|2176.62|2174.59|2174.29|1258
1710349800000|2024-03-13 17:10:00|2176.73|2176.23|2178.23|2177.93|2178.59|2178.25|2176.21|2175.85|1012
1710350100000|2024-03-13 17:15:00|2178.29|2177.99|2177.87|2177.57|2180.07|2179.77|2177.12|2176.78|996
1710350400000|2024-03-13 17:20:00|2177.85|2177.55|2176.35|2176.05|2177.95|2177.61|2176.23|2175.87|915
1710350700000|2024-03-13 17:25:00|2176.34|2176.04|2175.63|2175.33|2176.64|2176.34|2174.84|2174.54|894
1710351000000|2024-03-13 17:30:00|2175.65|2175.35|2176.26|2175.96|2176.56|2176.26|2175.01|2174.68|798
1710351300000|2024-03-13 17:35:00|2176.24|2175.94|2177.22|2176.92|2177.67|2177.34|2176.24|2175.93|664
1710351600000|2024-03-13 17:40:00|2177.24|2176.94|2177.36|2176.86|2177.8|2177.36|2176.72|2176.38|576
1710351900000|2024-03-13 17:45:00|2177.32|2176.82|2175.23|2174.93|2177.32|2176.94|2175.08|2174.69|547
1710352200000|2024-03-13 17:50:00|2175.26|2174.96|2174.73|2174.43|2175.49|2175.13|2174.64|2174.34|509
1710352500000|2024-03-13 17:55:00|2174.74|2174.44|2174.73|2174.43|2175.2|2174.87|2174.44|2174.09|511
1710352800000|2024-03-13 18:00:00|2174.74|2174.44|2175.73|2175.43|2175.82|2175.46|2174.48|2174.08|629
1710353100000|2024-03-13 18:05:00|2175.74|2175.44|2175.53|2175.23|2175.99|2175.65|2175.23|2174.93|387
1710353400000|2024-03-13 18:10:00|2175.55|2175.25|2175.81|2175.51|2176.07|2175.77|2175.42|2175.09|450
1710353700000|2024-03-13 18:15:00|2175.82|2175.52|2176.34|2176.04|2176.64|2176.34|2175.81|2175.47|348
1710354000000|2024-03-13 18:20:00|2176.32|2176.02|2175.88|2175.58|2176.6|2176.23|2175.78|2175.44|496
1710354300000|2024-03-13 18:25:00|2175.96|2175.46|2176.02|2175.72|2176.08|2175.76|2175.31|2175.01|554
1710354600000|2024-03-13 18:30:00|2176.04|2175.74|2176.7|2176.2|2176.84|2176.46|2175.82|2175.45|504
1710354900000|2024-03-13 18:35:00|2176.57|2176.27|2176.35|2176.05|2176.77|2176.43|2175.96|2175.56|450
1710355200000|2024-03-13 18:40:00|2176.34|2176.04|2176.39|2175.89|2176.61|2176.26|2175.49|2175.16|415
1710355500000|2024-03-13 18:45:00|2176.3|2176|2175.45|2175.15|2176.41|2176.04|2175.24|2174.94|442
1710355800000|2024-03-13 18:50:00|2175.46|2175.16|2175.07|2174.77|2175.55|2175.19|2175.05|2174.68|449
1710356100000|2024-03-13 18:55:00|2175.06|2174.76|2175.02|2174.72|2175.16|2174.86|2174.59|2174.21|631
1710356400000|2024-03-13 19:00:00|2175.04|2174.74|2175.59|2175.29|2175.87|2175.47|2174.75|2174.4|465
1710356700000|2024-03-13 19:05:00|2175.6|2175.3|2175.58|2175.28|2175.77|2175.42|2175.24|2174.86|418
1710357000000|2024-03-13 19:10:00|2175.6|2175.3|2174.71|2174.41|2175.68|2175.31|2174.64|2174.29|479
1710357300000|2024-03-13 19:15:00|2174.73|2174.43|2173.92|2173.62|2174.8|2174.5|2173.49|2173.11|538
1710357600000|2024-03-13 19:20:00|2173.9|2173.6|2174.25|2173.95|2174.32|2174.02|2173.77|2173.4|472
1710357900000|2024-03-13 19:25:00|2174.22|2173.92|2174.77|2174.47|2174.9|2174.5|2174.12|2173.78|550
1710358200000|2024-03-13 19:30:00|2174.68|2174.38|2174.36|2174.06|2174.8|2174.42|2174.23|2173.82|590
1710358500000|2024-03-13 19:35:00|2174.38|2174.08|2173.99|2173.69|2174.43|2174.08|2173.86|2173.56|355
1710358800000|2024-03-13 19:40:00|2173.98|2173.68|2173.37|2173.07|2174.04|2173.68|2173.24|2172.85|391
1710359100000|2024-03-13 19:45:00|2173.36|2173.06|2173.47|2173.17|2173.96|2173.57|2172.85|2172.55|580
1710359400000|2024-03-13 19:50:00|2173.55|2173.05|2172.35|2172.05|2173.66|2173.35|2171.96|2171.66|379
1710359700000|2024-03-13 19:55:00|2172.37|2172.07|2172.8|2172.5|2172.84|2172.5|2171.95|2171.65|428
1710360000000|2024-03-13 20:00:00|2172.78|2172.48|2173.37|2172.87|2173.55|2173.19|2172.72|2172.42|514
1710360300000|2024-03-13 20:05:00|2173.38|2172.88|2172.64|2172.34|2173.48|2173.1|2172.54|2172.16|418
1710360600000|2024-03-13 20:10:00|2172.65|2172.35|2172.69|2172.39|2173.05|2172.7|2172.62|2172.22|409
1710360900000|2024-03-13 20:15:00|2172.68|2172.38|2172.71|2172.41|2172.9|2172.6|2172.58|2172.24|190
1710361200000|2024-03-13 20:20:00|2172.78|2172.28|2173.39|2172.89|2173.47|2173.09|2172.62|2172.28|366
1710361500000|2024-03-13 20:25:00|2173.28|2172.98|2174.85|2174.35|2174.91|2174.48|2172.95|2172.56|430
1710361800000|2024-03-13 20:30:00|2174.88|2174.38|2174.16|2173.86|2175.08|2174.7|2174.06|2173.76|370
1710362100000|2024-03-13 20:35:00|2174.25|2173.75|2174.67|2174.37|2174.85|2174.5|2174.06|2173.74|308
1710362400000|2024-03-13 20:40:00|2174.68|2174.38|2174.74|2174.24|2175.51|2175.11|2174.67|2174.24|303
1710362700000|2024-03-13 20:45:00|2174.66|2174.36|2174.9|2174.4|2175.01|2174.62|2174.29|2173.99|293
1710363000000|2024-03-13 20:50:00|2174.81|2174.51|2174.73|2174.43|2174.97|2174.63|2174.62|2174.21|244
1710363300000|2024-03-13 20:55:00|2174.72|2174.42|2174.56|2174.06|2174.96|2174.6|2174.41|2174.03|224
1710367200000|2024-03-13 22:00:00|2175.37|2174.87|2174.6|2174.1|2175.43|2174.93|2174.26|2173.76|91
1710367500000|2024-03-13 22:05:00|2174.06|2173.56|2174.92|2174.62|2175.25|2174.75|2174.06|2173.56|210
1710367800000|2024-03-13 22:10:00|2174.93|2174.63|2174.59|2174.29|2175.24|2174.83|2174.51|2174.01|229
1710368100000|2024-03-13 22:15:00|2174.62|2174.32|2174.77|2174.27|2175.01|2174.51|2174.5|2174.15|129
1710368400000|2024-03-13 22:20:00|2174.87|2174.37|2174.76|2174.26|2175.46|2175.04|2174.55|2174.18|179
1710368700000|2024-03-13 22:25:00|2174.68|2174.18|2175.02|2174.52|2175.23|2174.82|2174.63|2174.13|141
1710369000000|2024-03-13 22:30:00|2174.99|2174.49|2175.22|2174.72|2175.49|2175.01|2174.89|2174.49|198
1710369300000|2024-03-13 22:35:00|2175.16|2174.66|2175.36|2175.06|2175.61|2175.13|2175|2174.6|144
1710369600000|2024-03-13 22:40:00|2175.34|2175.04|2175.84|2175.34|2175.84|2175.44|2175.3|2174.9|112
1710369900000|2024-03-13 22:45:00|2175.65|2175.35|2175.3|2175|2175.77|2175.35|2175.1|2174.8|109
1710370200000|2024-03-13 22:50:00|2175.34|2175.04|2175.15|2174.65|2175.57|2175.09|2174.79|2174.4|121
1710370500000|2024-03-13 22:55:00|2175.1|2174.6|2174.9|2174.6|2175.16|2174.72|2174.8|2174.4|104
1710370800000|2024-03-13 23:00:00|2174.94|2174.64|2175.75|2175.25|2176.05|2175.6|2174.88|2174.45|260
1710371100000|2024-03-13 23:05:00|2175.78|2175.28|2175.75|2175.25|2176.08|2175.58|2175.44|2175.1|178
1710371400000|2024-03-13 23:10:00|2175.74|2175.24|2175.52|2175.02|2175.9|2175.5|2175.24|2174.85|144
1710371700000|2024-03-13 23:15:00|2175.32|2175.07|2175.9|2175.4|2175.96|2175.46|2175.32|2174.93|132
1710372000000|2024-03-13 23:20:00|2175.92|2175.42|2175.74|2175.24|2175.92|2175.42|2175.55|2175.14|149
1710372300000|2024-03-13 23:25:00|2175.77|2175.27|2176.37|2175.87|2176.57|2176.1|2175.75|2175.25|169
1710372600000|2024-03-13 23:30:00|2176.25|2175.95|2175.59|2175.09|2176.47|2176.06|2175.38|2175.04|197
1710372900000|2024-03-13 23:35:00|2175.65|2175.15|2176.21|2175.91|2176.4|2176.01|2175.49|2175.06|207
1710373200000|2024-03-13 23:40:00|2176.2|2175.9|2175.9|2175.4|2176.33|2175.93|2175.39|2174.97|242
1710373500000|2024-03-13 23:45:00|2175.78|2175.48|2175.72|2175.22|2176.19|2175.89|2175.4|2175|277
1710373800000|2024-03-13 23:50:00|2175.73|2175.23|2175.66|2175.16|2175.95|2175.55|2175.46|2175.08|205
1710374100000|2024-03-13 23:55:00|2175.65|2175.15|2175.67|2175.37|2175.91|2175.54|2175.46|2175|220
1710374400000|2024-03-14 00:00:00|2175.7|2175.4|2175.12|2174.82|2176.25|2175.83|2174.95|2174.58|412
1710374700000|2024-03-14 00:05:00|2175.1|2174.8|2175.41|2174.91|2175.81|2175.44|2175.01|2174.61|371
1710375000000|2024-03-14 00:10:00|2175.4|2174.9|2174.65|2174.35|2175.4|2174.97|2174.38|2174|342
1710375300000|2024-03-14 00:15:00|2174.62|2174.32|2174.65|2174.35|2174.76|2174.41|2174.3|2173.89|305
1710375600000|2024-03-14 00:20:00|2174.67|2174.37|2175.01|2174.51|2175.18|2174.8|2174.65|2174.25|237
1710375900000|2024-03-14 00:25:00|2174.92|2174.62|2174.67|2174.17|2175.08|2174.71|2174.45|2174.09|237
1710376200000|2024-03-14 00:30:00|2174.68|2174.18|2174.95|2174.45|2175.24|2174.84|2174.45|2174.15|242
1710376500000|2024-03-14 00:35:00|2174.97|2174.47|2174.79|2174.29|2175.27|2174.89|2174.67|2174.28|186
1710376800000|2024-03-14 00:40:00|2174.8|2174.3|2174.57|2174.27|2174.83|2174.45|2174.21|2173.82|294
1710377100000|2024-03-14 00:45:00|2174.58|2174.28|2175.05|2174.55|2175.36|2174.96|2174.35|2173.95|298
1710377400000|2024-03-14 00:50:00|2174.93|2174.63|2176.15|2175.85|2176.34|2175.98|2174.93|2174.55|442
1710377700000|2024-03-14 00:55:00|2176.12|2175.82|2176.52|2176.22|2176.93|2176.55|2176.02|2175.64|482
1710378000000|2024-03-14 01:00:00|2176.55|2176.25|2177.05|2176.75|2177.28|2176.95|2176.08|2175.74|880
1710378300000|2024-03-14 01:05:00|2177.02|2176.72|2176.72|2176.42|2177.34|2176.94|2176.27|2175.91|596
1710378600000|2024-03-14 01:10:00|2176.73|2176.43|2175.37|2175.07|2176.8|2176.45|2175.17|2174.78|603
1710378900000|2024-03-14 01:15:00|2175.32|2175.02|2175.57|2175.07|2175.73|2175.29|2174.98|2174.58|534
1710379200000|2024-03-14 01:20:00|2175.58|2175.08|2175.18|2174.88|2176.13|2175.73|2175.17|2174.78|634
1710379500000|2024-03-14 01:25:00|2175.19|2174.89|2174.42|2174.12|2175.42|2175.03|2174.32|2173.99|494
1710379800000|2024-03-14 01:30:00|2174.45|2174.15|2174.52|2174.02|2175.47|2175.1|2173.81|2173.4|697
1710380100000|2024-03-14 01:35:00|2174.53|2174.03|2174.28|2173.98|2174.66|2174.29|2173.75|2173.45|627
1710380400000|2024-03-14 01:40:00|2174.29|2173.99|2173.9|2173.6|2174.43|2174|2173.45|2173.1|534
1710380700000|2024-03-14 01:45:00|2173.94|2173.64|2174.15|2173.85|2174.52|2174.1|2173.8|2173.4|511
1710381000000|2024-03-14 01:50:00|2174.16|2173.86|2173.85|2173.55|2174.31|2173.91|2173.43|2173.1|406
1710381300000|2024-03-14 01:55:00|2173.84|2173.54|2174.98|2174.68|2175.04|2174.74|2173.79|2173.38|443
1710381600000|2024-03-14 02:00:00|2174.96|2174.66|2175.08|2174.78|2175.41|2175.05|2174.72|2174.32|593
1710381900000|2024-03-14 02:05:00|2175.09|2174.79|2175.05|2174.75|2175.57|2175.22|2174.45|2174.05|502
1710382200000|2024-03-14 02:10:00|2175.15|2174.65|2175.05|2174.75|2175.74|2175.38|2174.94|2174.55|395
1710382500000|2024-03-14 02:15:00|2175.08|2174.78|2175.04|2174.54|2175.38|2175|2174.9|2174.5|416
1710382800000|2024-03-14 02:20:00|2175|2174.7|2175.32|2175.02|2175.51|2175.15|2174.9|2174.54|405
1710383100000|2024-03-14 02:25:00|2175.33|2175.03|2174.91|2174.61|2175.51|2175.12|2174.9|2174.51|417
1710383400000|2024-03-14 02:30:00|2174.97|2174.67|2174.7|2174.4|2175.14|2174.84|2174.6|2174.18|465
1710383700000|2024-03-14 02:35:00|2174.8|2174.3|2174.15|2173.65|2174.87|2174.48|2173.77|2173.4|430
1710384000000|2024-03-14 02:40:00|2174.07|2173.77|2173.81|2173.31|2174.23|2173.86|2173.65|2173.24|385
1710384300000|2024-03-14 02:45:00|2173.83|2173.33|2174.05|2173.75|2174.29|2173.89|2173.65|2173.32|474
1710384600000|2024-03-14 02:50:00|2174.07|2173.77|2172.95|2172.65|2174.27|2173.87|2172.91|2172.55|471
1710384900000|2024-03-14 02:55:00|2172.94|2172.64|2173.05|2172.55|2173.32|2172.97|2172.76|2172.42|455
1710385200000|2024-03-14 03:00:00|2173.06|2172.56|2173.5|2173.2|2173.8|2173.45|2172.8|2172.4|527
1710385500000|2024-03-14 03:05:00|2173.55|2173.25|2174.03|2173.53|2174.03|2173.64|2173.33|2172.9|488
1710385800000|2024-03-14 03:10:00|2173.94|2173.64|2174.17|2173.67|2174.3|2173.94|2173.8|2173.4|415
1710386100000|2024-03-14 03:15:00|2174.12|2173.82|2173.29|2172.99|2174.38|2174.01|2173.18|2172.78|459
1710386400000|2024-03-14 03:20:00|2173.28|2172.98|2173.81|2173.51|2173.93|2173.53|2173.04|2172.64|450
1710386700000|2024-03-14 03:25:00|2173.8|2173.5|2172.58|2172.28|2173.89|2173.51|2172.35|2171.96|399
1710387000000|2024-03-14 03:30:00|2172.57|2172.27|2171.91|2171.61|2172.77|2172.41|2171.63|2171.23|497
1710387300000|2024-03-14 03:35:00|2172.01|2171.51|2171.53|2171.23|2172.15|2171.77|2171.5|2171.1|463
1710387600000|2024-03-14 03:40:00|2171.56|2171.26|2171.63|2171.33|2171.91|2171.52|2171.35|2170.99|377
1710387900000|2024-03-14 03:45:00|2171.67|2171.37|2172.64|2172.34|2172.75|2172.35|2171.63|2171.23|313
1710388200000|2024-03-14 03:50:00|2172.62|2172.32|2172.75|2172.25|2172.81|2172.5|2172.44|2172.07|159
1710388500000|2024-03-14 03:55:00|2172.76|2172.26|2172.56|2172.06|2172.76|2172.29|2172.2|2171.8|219
1710388800000|2024-03-14 04:00:00|2172.58|2172.08|2172.27|2171.77|2172.67|2172.31|2172.1|2171.71|167
1710389100000|2024-03-14 04:05:00|2172.2|2171.9|2172.68|2172.38|2172.81|2172.41|2172.1|2171.7|163
1710389400000|2024-03-14 04:10:00|2172.7|2172.4|2172.01|2171.71|2172.81|2172.4|2171.99|2171.66|134
1710389700000|2024-03-14 04:15:00|2171.98|2171.68|2171.91|2171.61|2172.17|2171.8|2171.57|2171.2|207
1710390000000|2024-03-14 04:20:00|2171.9|2171.6|2171.8|2171.3|2172.01|2171.62|2171.63|2171.28|247
1710390300000|2024-03-14 04:25:00|2171.81|2171.31|2171.71|2171.41|2172.02|2171.61|2171.36|2170.99|239
1710390600000|2024-03-14 04:30:00|2171.74|2171.44|2171.41|2171.11|2171.8|2171.44|2171.23|2170.86|286
1710390900000|2024-03-14 04:35:00|2171.4|2171.1|2171.73|2171.43|2172.03|2171.64|2171.3|2170.9|202
1710391200000|2024-03-14 04:40:00|2171.83|2171.33|2171.91|2171.61|2172.32|2171.93|2171.73|2171.33|346
1710391500000|2024-03-14 04:45:00|2171.99|2171.49|2171.9|2171.6|2172.07|2171.69|2171.79|2171.39|222
1710391800000|2024-03-14 04:50:00|2171.88|2171.58|2172.29|2171.99|2172.38|2172|2171.82|2171.42|189
1710392100000|2024-03-14 04:55:00|2172.28|2171.98|2171.97|2171.67|2172.32|2171.98|2171.93|2171.56|180
1710392400000|2024-03-14 05:00:00|2171.99|2171.69|2171.28|2170.98|2172.23|2171.89|2171.27|2170.91|301
1710392700000|2024-03-14 05:05:00|2171.3|2171|2170.5|2170|2171.3|2171|2170.06|2169.7|406
1710393000000|2024-03-14 05:10:00|2170.39|2170.09|2170.64|2170.14|2170.8|2170.4|2170.26|2169.86|279
1710393300000|2024-03-14 05:15:00|2170.63|2170.13|2170.93|2170.63|2171.24|2170.91|2170.44|2170.05|379
1710393600000|2024-03-14 05:20:00|2170.95|2170.65|2170.83|2170.53|2171.19|2170.84|2170.62|2170.26|259
1710393900000|2024-03-14 05:25:00|2170.84|2170.54|2171.7|2171.2|2171.73|2171.38|2170.56|2170.17|337
1710394200000|2024-03-14 05:30:00|2171.57|2171.27|2171.35|2171.05|2171.58|2171.28|2170.9|2170.47|548
1710394500000|2024-03-14 05:35:00|2171.34|2171.04|2171.43|2171.13|2171.78|2171.4|2171.22|2170.85|454
1710394800000|2024-03-14 05:40:00|2171.46|2171.16|2170.59|2170.29|2171.51|2171.16|2170.58|2170.15|338
1710395100000|2024-03-14 05:45:00|2170.57|2170.27|2170.17|2169.87|2170.69|2170.34|2169.92|2169.57|411
1710395400000|2024-03-14 05:50:00|2170.16|2169.86|2169.55|2169.25|2170.22|2169.92|2168.99|2168.69|547
1710395700000|2024-03-14 05:55:00|2169.56|2169.26|2169.05|2168.75|2169.7|2169.29|2168.85|2168.52|427
1710396000000|2024-03-14 06:00:00|2169.07|2168.77|2169.56|2169.26|2170.18|2169.82|2168.82|2168.52|533
1710396300000|2024-03-14 06:05:00|2169.55|2169.25|2168.42|2168.12|2169.67|2169.27|2168.02|2167.65|562
1710396600000|2024-03-14 06:10:00|2168.37|2168.07|2169.1|2168.8|2169.34|2168.97|2168.34|2167.96|579
1710396900000|2024-03-14 06:15:00|2169.03|2168.73|2169.69|2169.39|2170.1|2169.75|2168.88|2168.49|706
1710397200000|2024-03-14 06:20:00|2169.7|2169.4|2169.1|2168.8|2170.49|2170.12|2169.1|2168.7|630
1710397500000|2024-03-14 06:25:00|2169.22|2168.72|2168.85|2168.55|2169.3|2168.89|2168.5|2168.09|611
1710397800000|2024-03-14 06:30:00|2168.86|2168.56|2169.62|2169.32|2170.05|2169.74|2168.7|2168.35|697
1710398100000|2024-03-14 06:35:00|2169.66|2169.36|2168.8|2168.5|2170.16|2169.76|2168.7|2168.3|432
1710398400000|2024-03-14 06:40:00|2168.91|2168.41|2168.86|2168.56|2169.36|2168.96|2168.52|2168.11|514
1710398700000|2024-03-14 06:45:00|2168.95|2168.45|2168.28|2167.98|2169.16|2168.79|2168.06|2167.75|382
1710399000000|2024-03-14 06:50:00|2168.38|2167.88|2168.58|2168.28|2168.82|2168.47|2167.65|2167.28|578
1710399300000|2024-03-14 06:55:00|2168.6|2168.3|2169.09|2168.59|2169.1|2168.65|2168.45|2168.07|499
1710399600000|2024-03-14 07:00:00|2168.95|2168.65|2168.82|2168.32|2169.1|2168.65|2168.34|2168.02|444
1710399900000|2024-03-14 07:05:00|2168.81|2168.31|2168.98|2168.68|2169.16|2168.86|2168.55|2168.2|381
1710400200000|2024-03-14 07:10:00|2168.9|2168.6|2168|2167.7|2169.03|2168.6|2167.96|2167.61|330
1710400500000|2024-03-14 07:15:00|2167.99|2167.69|2168.08|2167.78|2168.54|2168.24|2167.73|2167.43|277
1710400800000|2024-03-14 07:20:00|2168.09|2167.79|2168.48|2168.18|2168.63|2168.27|2168.06|2167.76|332
1710401100000|2024-03-14 07:25:00|2168.47|2168.17|2167.94|2167.64|2169.32|2168.99|2167.93|2167.63|424
1710401400000|2024-03-14 07:30:00|2168.03|2167.73|2168.3|2167.8|2169.16|2168.86|2167.82|2167.45|731
1710401700000|2024-03-14 07:35:00|2168.21|2167.91|2167.89|2167.59|2168.58|2168.22|2167.78|2167.38|472
1710402000000|2024-03-14 07:40:00|2167.88|2167.58|2168.18|2167.88|2168.43|2168.1|2167.69|2167.34|477
1710402300000|2024-03-14 07:45:00|2168.28|2167.78|2168.09|2167.79|2168.68|2168.3|2168|2167.62|349
1710402600000|2024-03-14 07:50:00|2168.08|2167.78|2168.62|2168.32|2168.75|2168.38|2167.98|2167.61|405
1710402900000|2024-03-14 07:55:00|2168.61|2168.31|2168.86|2168.56|2168.96|2168.56|2168.38|2168.08|458
1710403200000|2024-03-14 08:00:00|2168.87|2168.57|2169.04|2168.74|2169.3|2169|2168.51|2168.13|590
1710403500000|2024-03-14 08:05:00|2169.03|2168.73|2168.96|2168.46|2169.43|2169.05|2168.37|2168.07|557
1710403800000|2024-03-14 08:10:00|2168.84|2168.54|2168.66|2168.36|2169.36|2168.99|2168.4|2168.04|637
1710404100000|2024-03-14 08:15:00|2168.67|2168.37|2169.26|2168.96|2169.38|2169.08|2168.52|2168.22|465
1710404400000|2024-03-14 08:20:00|2169.27|2168.97|2169.96|2169.66|2170.15|2169.79|2169.25|2168.86|490
1710404700000|2024-03-14 08:25:00|2169.95|2169.65|2169.87|2169.57|2170.28|2169.98|2169.71|2169.41|453
1710405000000|2024-03-14 08:30:00|2169.89|2169.59|2169.74|2169.44|2170.13|2169.76|2169.16|2168.85|700
1710405300000|2024-03-14 08:35:00|2169.75|2169.45|2169.62|2169.12|2170.19|2169.89|2169.42|2169.09|674
1710405600000|2024-03-14 08:40:00|2169.48|2169.18|2169.11|2168.81|2169.65|2169.3|2168.91|2168.6|357
1710405900000|2024-03-14 08:45:00|2169.09|2168.79|2169.08|2168.78|2169.45|2169.03|2168.46|2168.09|434
1710406200000|2024-03-14 08:50:00|2169.09|2168.79|2168.79|2168.49|2169.33|2168.95|2168.49|2168.11|423
1710406500000|2024-03-14 08:55:00|2168.8|2168.5|2169.87|2169.37|2169.91|2169.59|2168.76|2168.41|517
1710406800000|2024-03-14 09:00:00|2169.79|2169.49|2169.58|2169.28|2170.2|2169.87|2169.39|2168.99|562
1710407100000|2024-03-14 09:05:00|2169.59|2169.29|2169.53|2169.23|2169.8|2169.48|2169.19|2168.8|467
1710407400000|2024-03-14 09:10:00|2169.52|2169.22|2169.25|2168.95|2169.73|2169.33|2169.21|2168.76|521
1710407700000|2024-03-14 09:15:00|2169.24|2168.94|2168.57|2168.27|2169.26|2168.94|2168.15|2167.83|529
1710408000000|2024-03-14 09:20:00|2168.58|2168.28|2168.81|2168.51|2169.51|2169.13|2168.39|2168.09|430
1710408300000|2024-03-14 09:25:00|2168.79|2168.49|2169.4|2169.1|2169.51|2169.11|2168.6|2168.26|412
1710408600000|2024-03-14 09:30:00|2169.42|2169.12|2171.76|2171.26|2171.77|2171.39|2169.36|2168.98|503
1710408900000|2024-03-14 09:35:00|2171.72|2171.42|2171.2|2170.9|2171.94|2171.57|2170.86|2170.5|517
1710409200000|2024-03-14 09:40:00|2171.19|2170.89|2171.76|2171.46|2172.08|2171.72|2171.09|2170.7|514
1710409500000|2024-03-14 09:45:00|2171.88|2171.38|2172.09|2171.79|2172.22|2171.88|2171.69|2171.36|513
1710409800000|2024-03-14 09:50:00|2172.1|2171.8|2170.28|2169.98|2172.3|2171.94|2170.2|2169.9|510
1710410100000|2024-03-14 09:55:00|2170.25|2169.95|2170.24|2169.94|2170.43|2170.03|2169.29|2168.99|638
1710410400000|2024-03-14 10:00:00|2170.34|2169.84|2169.36|2168.86|2170.38|2170|2168.2|2167.9|733
1710410700000|2024-03-14 10:05:00|2169.37|2168.87|2170.51|2170.21|2170.6|2170.23|2169.11|2168.75|502
1710411000000|2024-03-14 10:10:00|2170.52|2170.22|2170.13|2169.83|2170.62|2170.22|2169.8|2169.46|349
1710411300000|2024-03-14 10:15:00|2170.12|2169.82|2170.45|2169.95|2170.91|2170.52|2170|2169.61|433
1710411600000|2024-03-14 10:20:00|2170.44|2169.94|2170.2|2169.9|2170.6|2170.2|2169.95|2169.52|355
1710411900000|2024-03-14 10:25:00|2170.11|2169.81|2169.8|2169.5|2170.53|2170.11|2169.75|2169.35|350
1710412200000|2024-03-14 10:30:00|2169.87|2169.37|2170.98|2170.68|2170.98|2170.68|2169.66|2169.3|401
1710412500000|2024-03-14 10:35:00|2171.06|2170.56|2170.66|2170.36|2171.16|2170.78|2170.55|2170.19|316
1710412800000|2024-03-14 10:40:00|2170.65|2170.35|2170.67|2170.37|2171.05|2170.67|2170.53|2170.18|402
1710413100000|2024-03-14 10:45:00|2170.65|2170.35|2170.59|2170.29|2171.16|2170.78|2170.53|2170.16|366
1710413400000|2024-03-14 10:50:00|2170.54|2170.24|2170.65|2170.35|2171.14|2170.74|2170.52|2170.18|322
1710413700000|2024-03-14 10:55:00|2170.74|2170.44|2170.79|2170.49|2171.1|2170.73|2170.69|2170.35|424
1710414000000|2024-03-14 11:00:00|2170.78|2170.48|2170.62|2170.32|2171.08|2170.72|2170.41|2170.11|440
1710414300000|2024-03-14 11:05:00|2170.63|2170.33|2170.76|2170.26|2170.91|2170.5|2170.43|2170.06|304
1710414600000|2024-03-14 11:10:00|2170.77|2170.27|2169.92|2169.62|2170.83|2170.52|2169.76|2169.36|413
1710414900000|2024-03-14 11:15:00|2169.93|2169.63|2169.62|2169.32|2170.33|2169.94|2169.39|2169.03|432
1710415200000|2024-03-14 11:20:00|2169.66|2169.36|2169.03|2168.73|2170.11|2169.79|2168.87|2168.57|382
1710415500000|2024-03-14 11:25:00|2168.99|2168.69|2169.6|2169.1|2169.7|2169.36|2168.74|2168.39|577
1710415800000|2024-03-14 11:30:00|2169.61|2169.11|2170.2|2169.7|2170.34|2169.97|2169.4|2169.05|433
1710416100000|2024-03-14 11:35:00|2170.19|2169.69|2169.6|2169.1|2170.34|2169.94|2169.38|2169.02|459
1710416400000|2024-03-14 11:40:00|2169.59|2169.09|2168.82|2168.52|2169.59|2169.25|2168.74|2168.36|430
1710416700000|2024-03-14 11:45:00|2168.87|2168.57|2168.02|2167.72|2168.89|2168.59|2167.38|2167.03|502
1710417000000|2024-03-14 11:50:00|2168.03|2167.73|2168.72|2168.42|2168.78|2168.42|2168|2167.6|453
1710417300000|2024-03-14 11:55:00|2168.87|2168.37|2168.72|2168.42|2169.41|2169.07|2168.57|2168.27|390
1710417600000|2024-03-14 12:00:00|2168.73|2168.43|2167.65|2167.35|2168.73|2168.43|2166.99|2166.61|780
1710417900000|2024-03-14 12:05:00|2167.56|2167.26|2168.52|2168.22|2169.11|2168.81|2167.42|2167.12|706
1710418200000|2024-03-14 12:10:00|2168.51|2168.21|2167.83|2167.53|2169.42|2169.09|2167.5|2167.15|716
1710418500000|2024-03-14 12:15:00|2167.81|2167.51|2167.63|2167.33|2168.16|2167.86|2165.7|2165.4|848
1710418800000|2024-03-14 12:20:00|2167.73|2167.43|2166.2|2165.9|2168.76|2168.43|2166.09|2165.76|911
1710419100000|2024-03-14 12:25:00|2166.21|2165.91|2167.61|2167.11|2168.46|2168.14|2166.21|2165.91|821
1710419400000|2024-03-14 12:30:00|2167.63|2167.13|2164.65|2164.35|2168.51|2168.01|2162.06|2161.76|1906
1710419700000|2024-03-14 12:35:00|2164.63|2164.33|2167.49|2167.19|2167.55|2167.24|2164|2163.7|1650
1710420000000|2024-03-14 12:40:00|2167.54|2167.24|2169.52|2169.22|2170.63|2170.33|2167.43|2167.13|1598
1710420300000|2024-03-14 12:45:00|2169.58|2169.28|2166.43|2166.13|2169.89|2169.59|2165.91|2165.58|1408
1710420600000|2024-03-14 12:50:00|2166.36|2166.06|2164.92|2164.62|2166.42|2166.12|2163.46|2163.16|1349
1710420900000|2024-03-14 12:55:00|2164.9|2164.6|2162.99|2162.69|2165.66|2165.36|2160.67|2160.37|1434
1710421200000|2024-03-14 13:00:00|2162.96|2162.66|2163.99|2163.69|2165.27|2164.87|2162|2161.7|1437
1710421500000|2024-03-14 13:05:00|2164|2163.7|2162.36|2161.86|2164.66|2164.26|2161.78|2161.47|1337
1710421800000|2024-03-14 13:10:00|2162.29|2161.99|2163.96|2163.66|2163.96|2163.66|2161.61|2161.22|1206
1710422100000|2024-03-14 13:15:00|2163.87|2163.57|2164.85|2164.55|2165.46|2165.16|2163.39|2162.99|1091
1710422400000|2024-03-14 13:20:00|2164.81|2164.51|2165.86|2165.56|2167.55|2167.21|2164.73|2164.4|1672
1710422700000|2024-03-14 13:25:00|2165.82|2165.52|2163.94|2163.64|2166.12|2165.82|2163.9|2163.51|1311
1710423000000|2024-03-14 13:30:00|2163.88|2163.58|2161.55|2161.25|2164.99|2164.69|2161.25|2160.84|1564
1710423300000|2024-03-14 13:35:00|2161.74|2161.44|2163.38|2163.08|2163.95|2163.55|2159.82|2159.52|1543
1710423600000|2024-03-14 13:40:00|2163.32|2163.02|2162.86|2162.36|2164.3|2163.93|2161.84|2161.44|1312
1710423900000|2024-03-14 13:45:00|2162.61|2162.31|2161.61|2161.31|2163.35|2163.01|2158.81|2158.51|1430
1710424200000|2024-03-14 13:50:00|2161.57|2161.27|2162.72|2162.42|2162.84|2162.54|2161.24|2160.93|1343
1710424500000|2024-03-14 13:55:00|2162.7|2162.4|2162.75|2162.45|2163.73|2163.43|2161.42|2161.12|1263
1710424800000|2024-03-14 14:00:00|2162.65|2162.35|2163.58|2163.28|2164.1|2163.78|2161.18|2160.78|1269
1710425100000|2024-03-14 14:05:00|2163.59|2163.29|2162.09|2161.79|2163.59|2163.29|2161.79|2161.44|941
1710425400000|2024-03-14 14:10:00|2162.1|2161.8|2160.9|2160.4|2162.54|2162.2|2160.54|2160.24|989
1710425700000|2024-03-14 14:15:00|2160.91|2160.41|2160.59|2160.29|2161.6|2161.3|2159.99|2159.69|1103
1710426000000|2024-03-14 14:20:00|2160.55|2160.25|2159.78|2159.28|2160.9|2160.55|2157.89|2157.56|1302
1710426300000|2024-03-14 14:25:00|2159.57|2159.27|2162.26|2161.96|2162.47|2162.12|2159.56|2159.26|1034
1710426600000|2024-03-14 14:30:00|2162.36|2162.06|2162.89|2162.59|2163.67|2163.33|2162.31|2161.95|1129
1710426900000|2024-03-14 14:35:00|2162.9|2162.6|2161.4|2161.1|2163.68|2163.31|2160.99|2160.65|1023
1710427200000|2024-03-14 14:40:00|2161.57|2161.07|2162.09|2161.79|2162.4|2162.09|2160.44|2160.14|925
1710427500000|2024-03-14 14:45:00|2162.06|2161.76|2162.28|2161.98|2163.11|2162.79|2161.39|2161.03|964
1710427800000|2024-03-14 14:50:00|2162.25|2161.95|2161.47|2160.97|2163.51|2163.16|2161.2|2160.81|1066
1710428100000|2024-03-14 14:55:00|2161.37|2161.07|2162.21|2161.91|2162.35|2161.99|2160.49|2160.19|932
1710428400000|2024-03-14 15:00:00|2162.2|2161.9|2160.63|2160.33|2162.51|2162.16|2160.26|2159.96|1093
1710428700000|2024-03-14 15:05:00|2160.64|2160.34|2160.79|2160.49|2161.1|2160.8|2159.58|2159.17|995
1710429000000|2024-03-14 15:10:00|2160.89|2160.59|2160.07|2159.77|2161.1|2160.78|2159.49|2159.19|890
1710429300000|2024-03-14 15:15:00|2160.09|2159.79|2157.43|2157.13|2161.03|2160.69|2157.4|2157.09|1031
1710429600000|2024-03-14 15:20:00|2157.51|2157.21|2159.64|2159.34|2160.83|2160.53|2157.3|2157|1069
1710429900000|2024-03-14 15:25:00|2159.67|2159.37|2157.76|2157.46|2159.89|2159.51|2157.65|2157.24|931
1710430200000|2024-03-14 15:30:00|2157.68|2157.38|2157.8|2157.5|2159.11|2158.73|2157.49|2157.18|900
1710430500000|2024-03-14 15:35:00|2157.87|2157.57|2156.59|2156.29|2157.88|2157.58|2155.85|2155.51|997
1710430800000|2024-03-14 15:40:00|2156.57|2156.27|2154.2|2153.9|2156.59|2156.29|2152.95|2152.65|1354
1710431100000|2024-03-14 15:45:00|2154.16|2153.86|2154.94|2154.64|2156.11|2155.79|2154.16|2153.86|1102
1710431400000|2024-03-14 15:50:00|2154.98|2154.68|2157.76|2157.46|2157.91|2157.51|2154.81|2154.49|992
1710431700000|2024-03-14 15:55:00|2157.68|2157.38|2157.44|2157.14|2158.35|2158|2157.24|2156.89|978
1710432000000|2024-03-14 16:00:00|2157.35|2157.05|2158.24|2157.94|2158.39|2158.04|2156.91|2156.52|980
1710432300000|2024-03-14 16:05:00|2158.23|2157.93|2158.43|2158.13|2158.95|2158.6|2157.43|2157.13|934
1710432600000|2024-03-14 16:10:00|2158.41|2158.11|2158.59|2158.29|2158.79|2158.44|2157.9|2157.59|715
1710432900000|2024-03-14 16:15:00|2158.6|2158.3|2158.45|2158.15|2159.39|2158.99|2158.14|2157.74|690
1710433200000|2024-03-14 16:20:00|2158.47|2158.17|2159.21|2158.91|2159.65|2159.28|2158.05|2157.68|724
1710433500000|2024-03-14 16:25:00|2159.19|2158.89|2159.69|2159.39|2160.35|2160.05|2158.86|2158.56|810
1710433800000|2024-03-14 16:30:00|2159.63|2159.33|2159.88|2159.58|2160.3|2159.99|2159.27|2158.84|552
1710434100000|2024-03-14 16:35:00|2159.87|2159.57|2160.29|2159.99|2160.49|2160.1|2159.52|2159.13|668
1710434400000|2024-03-14 16:40:00|2160.28|2159.98|2159.79|2159.49|2160.53|2160.2|2158.78|2158.38|690
1710434700000|2024-03-14 16:45:00|2159.78|2159.48|2158.28|2157.78|2159.99|2159.69|2158.15|2157.78|761
1710435000000|2024-03-14 16:50:00|2158.29|2157.79|2159.19|2158.89|2159.38|2159|2158.05|2157.68|588
1710435300000|2024-03-14 16:55:00|2159.18|2158.88|2158.91|2158.61|2159.78|2159.41|2158.32|2158.02|591
1710435600000|2024-03-14 17:00:00|2158.9|2158.6|2159.6|2159.3|2159.7|2159.32|2158.29|2157.99|606
1710435900000|2024-03-14 17:05:00|2159.7|2159.2|2160.17|2159.87|2160.36|2159.96|2159.17|2158.78|330
1710436200000|2024-03-14 17:10:00|2160.27|2159.97|2162.54|2162.24|2163.02|2162.72|2160.24|2159.86|834
1710436500000|2024-03-14 17:15:00|2162.55|2162.25|2163.5|2163.2|2165.33|2164.95|2162.49|2162.16|1002
1710436800000|2024-03-14 17:20:00|2163.47|2163.17|2162.63|2162.33|2163.5|2163.2|2162.22|2161.91|842
1710437100000|2024-03-14 17:25:00|2162.62|2162.32|2163.25|2162.95|2163.6|2163.25|2162.34|2161.96|713
1710437400000|2024-03-14 17:30:00|2163.24|2162.94|2162.94|2162.64|2163.7|2163.4|2162.14|2161.77|709
1710437700000|2024-03-14 17:35:00|2162.93|2162.63|2161.18|2160.88|2163.01|2162.66|2161.01|2160.66|551
1710438000000|2024-03-14 17:40:00|2161.16|2160.86|2160.5|2160|2161.8|2161.41|2160.1|2159.76|690
1710438300000|2024-03-14 17:45:00|2160.49|2159.99|2161.42|2160.92|2161.48|2161.11|2160.43|2159.99|549
1710438600000|2024-03-14 17:50:00|2161.41|2160.91|2161.17|2160.87|2161.58|2161.2|2160.77|2160.38|524
1710438900000|2024-03-14 17:55:00|2161.18|2160.88|2160.45|2160.15|2161.35|2160.99|2160.09|2159.79|619
1710439200000|2024-03-14 18:00:00|2160.47|2160.17|2160.68|2160.18|2161.09|2160.74|2160.45|2160.05|671
1710439500000|2024-03-14 18:05:00|2160.58|2160.28|2161|2160.7|2161.3|2160.93|2160.45|2160.09|635
1710439800000|2024-03-14 18:10:00|2160.98|2160.68|2161.34|2161.04|2161.56|2161.23|2160.51|2160.2|552
1710440100000|2024-03-14 18:15:00|2161.35|2161.05|2161.72|2161.42|2162.05|2161.73|2161.33|2160.99|544
1710440400000|2024-03-14 18:20:00|2161.7|2161.4|2161.92|2161.62|2162.08|2161.72|2161.13|2160.72|526
1710440700000|2024-03-14 18:25:00|2161.91|2161.61|2162.02|2161.72|2162.37|2162.03|2161.72|2161.39|561
1710441000000|2024-03-14 18:30:00|2162.01|2161.71|2162.54|2162.24|2162.64|2162.3|2161.53|2161.23|546
1710441300000|2024-03-14 18:35:00|2162.56|2162.26|2161.99|2161.69|2162.64|2162.32|2161.75|2161.35|476
1710441600000|2024-03-14 18:40:00|2162.02|2161.72|2162.02|2161.72|2162.26|2161.92|2161.82|2161.45|440
1710441900000|2024-03-14 18:45:00|2162.01|2161.71|2162.36|2162.06|2162.41|2162.11|2161.83|2161.49|416
1710442200000|2024-03-14 18:50:00|2162.37|2162.07|2161.43|2161.13|2162.48|2162.13|2161.13|2160.82|513
1710442500000|2024-03-14 18:55:00|2161.44|2161.14|2161.63|2161.33|2162.17|2161.87|2161.44|2161.07|483
1710442800000|2024-03-14 19:00:00|2161.67|2161.37|2161.78|2161.48|2161.97|2161.67|2160.89|2160.59|547
1710443100000|2024-03-14 19:05:00|2161.79|2161.49|2162.28|2161.98|2162.29|2161.99|2161.6|2161.25|462
1710443400000|2024-03-14 19:10:00|2162.29|2161.99|2162.48|2162.18|2162.66|2162.36|2162.09|2161.73|364
1710443700000|2024-03-14 19:15:00|2162.46|2162.16|2162.08|2161.78|2162.6|2162.3|2161.86|2161.53|313
1710444000000|2024-03-14 19:20:00|2162.07|2161.77|2162.19|2161.89|2162.4|2162.1|2162.07|2161.77|230
1710444300000|2024-03-14 19:25:00|2162.2|2161.9|2162.41|2162.11|2162.51|2162.21|2162.11|2161.81|234
1710444600000|2024-03-14 19:30:00|2162.39|2162.09|2162.61|2162.31|2162.62|2162.32|2162.28|2161.98|299
1710444900000|2024-03-14 19:35:00|2162.58|2162.28|2163.1|2162.8|2163.14|2162.8|2162.47|2162.14|332
1710445200000|2024-03-14 19:40:00|2163.09|2162.79|2162.81|2162.51|2163.43|2163.04|2162.62|2162.32|405
1710445500000|2024-03-14 19:45:00|2162.79|2162.49|2163.12|2162.82|2163.23|2162.9|2162.41|2162.05|442
1710445800000|2024-03-14 19:50:00|2163.18|2162.88|2163.57|2163.27|2163.74|2163.4|2163.18|2162.81|425
1710446100000|2024-03-14 19:55:00|2163.56|2163.26|2163.7|2163.4|2163.72|2163.42|2162.95|2162.61|600
1710446400000|2024-03-14 20:00:00|2163.79|2163.49|2163.17|2162.87|2163.79|2163.49|2162.86|2162.55|367
1710446700000|2024-03-14 20:05:00|2163.18|2162.88|2163.47|2163.17|2163.53|2163.17|2163.18|2162.79|159
1710447000000|2024-03-14 20:10:00|2163.46|2163.16|2163.78|2163.48|2164.12|2163.82|2163.45|2163.14|213
1710447300000|2024-03-14 20:15:00|2163.79|2163.49|2163.32|2163.02|2163.8|2163.5|2163.32|2162.98|211
1710447600000|2024-03-14 20:20:00|2163.41|2162.91|2163.27|2162.97|2163.44|2163.09|2163.05|2162.75|162
1710447900000|2024-03-14 20:25:00|2163.25|2162.95|2162.87|2162.57|2163.52|2163.17|2162.83|2162.53|170
1710448200000|2024-03-14 20:30:00|2162.86|2162.56|2163.04|2162.74|2163.11|2162.76|2162.86|2162.49|124
1710448500000|2024-03-14 20:35:00|2163.02|2162.72|2162.61|2162.31|2163.14|2162.77|2162.58|2162.28|137
1710448800000|2024-03-14 20:40:00|2162.62|2162.32|2162.45|2162.15|2162.8|2162.45|2162.41|2161.97|133
1710449100000|2024-03-14 20:45:00|2162.44|2162.14|2162.26|2161.96|2162.54|2162.19|2162.04|2161.6|169
1710449400000|2024-03-14 20:50:00|2162.24|2161.94|2162.01|2161.71|2162.26|2161.96|2161.93|2161.53|135
1710449700000|2024-03-14 20:55:00|2161.99|2161.69|2162.38|2161.88|2162.57|2162.19|2161.91|2161.53|198
1710453600000|2024-03-14 22:00:00|2162.6|2162.1|2162.46|2162.16|2162.6|2162.16|2162.05|2161.55|72
1710453900000|2024-03-14 22:05:00|2162.47|2162.17|2162.28|2161.98|2162.7|2162.3|2162.22|2161.87|139
1710454200000|2024-03-14 22:10:00|2162.22|2161.92|2162.58|2162.08|2162.62|2162.23|2162.22|2161.9|137
1710454500000|2024-03-14 22:15:00|2162.57|2162.07|2162.43|2161.93|2162.57|2162.16|2162.11|2161.76|90
1710454800000|2024-03-14 22:20:00|2162.31|2162.01|2162.41|2161.91|2162.74|2162.3|2162.31|2161.91|95
1710455100000|2024-03-14 22:25:00|2162.4|2161.9|2162.34|2161.84|2162.4|2162.01|2162.2|2161.78|72
1710455400000|2024-03-14 22:30:00|2162.35|2161.85|2162.55|2162.05|2162.58|2162.18|2162.15|2161.75|87
1710455700000|2024-03-14 22:35:00|2162.44|2162.14|2162.37|2161.87|2162.68|2162.27|2162.26|2161.86|91
1710456000000|2024-03-14 22:40:00|2162.39|2161.89|2162.17|2161.67|2162.5|2162.1|2162.04|2161.66|71
1710456300000|2024-03-14 22:45:00|2162.07|2161.77|2161.79|2161.49|2162.26|2161.83|2161.69|2161.35|136
1710456600000|2024-03-14 22:50:00|2161.9|2161.4|2162.01|2161.51|2162.06|2161.65|2161.69|2161.3|114
1710456900000|2024-03-14 22:55:00|2161.9|2161.6|2161.81|2161.31|2162.08|2161.64|2161.69|2161.31|109
1710457200000|2024-03-14 23:00:00|2161.8|2161.3|2161.99|2161.49|2162.09|2161.64|2161.8|2161.3|113
1710457500000|2024-03-14 23:05:00|2161.98|2161.48|2161.79|2161.49|2162.22|2161.72|2161.79|2161.3|95
1710457800000|2024-03-14 23:10:00|2161.77|2161.47|2161.79|2161.29|2161.92|2161.54|2161.57|2161.16|274
1710458100000|2024-03-14 23:15:00|2161.8|2161.3|2161.8|2161.5|2162.01|2161.62|2161.61|2161.18|296
1710458400000|2024-03-14 23:20:00|2161.82|2161.52|2161.79|2161.29|2162.03|2161.62|2161.74|2161.29|131
1710458700000|2024-03-14 23:25:00|2161.8|2161.3|2161.94|2161.44|2162.04|2161.63|2161.69|2161.3|220
1710459000000|2024-03-14 23:30:00|2161.86|2161.56|2161.85|2161.55|2162.15|2161.76|2161.73|2161.33|188
1710459300000|2024-03-14 23:35:00|2161.95|2161.45|2161.74|2161.24|2162|2161.6|2161.51|2161.08|254
1710459600000|2024-03-14 23:40:00|2161.77|2161.27|2161.5|2161|2161.77|2161.41|2161.36|2160.99|227
1710459900000|2024-03-14 23:45:00|2161.49|2160.99|2161.22|2160.92|2161.5|2161.1|2161.11|2160.7|149
1710460200000|2024-03-14 23:50:00|2161.23|2160.93|2162.15|2161.85|2162.29|2161.96|2161.11|2160.7|225
1710460500000|2024-03-14 23:55:00|2162.28|2161.78|2161.8|2161.5|2162.41|2162.05|2161.62|2161.27|300
1710460800000|2024-03-15 00:00:00|2161.82|2161.52|2161.59|2161.29|2162.3|2162|2161.4|2161.04|495
1710461100000|2024-03-15 00:05:00|2161.7|2161.2|2161.88|2161.58|2161.95|2161.63|2160.8|2160.46|331
1710461400000|2024-03-15 00:10:00|2161.87|2161.57|2161.26|2160.96|2161.92|2161.62|2161.08|2160.73|315
1710461700000|2024-03-15 00:15:00|2161.36|2160.86|2161.56|2161.26|2161.76|2161.36|2160.9|2160.52|339
1710462000000|2024-03-15 00:20:00|2161.66|2161.16|2161.54|2161.24|2161.77|2161.36|2161.2|2160.8|289
1710462300000|2024-03-15 00:25:00|2161.56|2161.26|2161.52|2161.02|2162.01|2161.61|2161.26|2160.86|374
1710462600000|2024-03-15 00:30:00|2161.55|2161.05|2161.91|2161.41|2161.95|2161.62|2161.4|2161.01|357
1710462900000|2024-03-15 00:35:00|2161.9|2161.4|2161.94|2161.64|2162.22|2161.84|2161.82|2161.4|252
1710463200000|2024-03-15 00:40:00|2161.95|2161.65|2162.63|2162.13|2162.75|2162.35|2161.85|2161.53|283
1710463500000|2024-03-15 00:45:00|2162.62|2162.12|2162.48|2162.18|2162.97|2162.58|2162.28|2161.87|307
1710463800000|2024-03-15 00:50:00|2162.49|2162.19|2163.12|2162.82|2163.43|2163.04|2162.44|2162.04|416
1710464100000|2024-03-15 00:55:00|2163.22|2162.72|2162.95|2162.65|2163.24|2162.84|2162.53|2162.14|363
1710464400000|2024-03-15 01:00:00|2162.94|2162.64|2163.49|2163.19|2164.1|2163.7|2162.9|2162.55|593
1710464700000|2024-03-15 01:05:00|2163.59|2163.09|2164.11|2163.81|2164.61|2164.23|2163.49|2163.09|547
1710465000000|2024-03-15 01:10:00|2164.05|2163.75|2164.56|2164.26|2164.74|2164.39|2163.99|2163.6|429
1710465300000|2024-03-15 01:15:00|2164.55|2164.25|2165.76|2165.46|2165.8|2165.48|2164.47|2164.17|531
1710465600000|2024-03-15 01:20:00|2165.86|2165.56|2164.73|2164.43|2166.21|2165.86|2164.21|2163.81|572
1710465900000|2024-03-15 01:25:00|2164.76|2164.46|2164.86|2164.56|2165.24|2164.86|2164.48|2164.09|481
1710466200000|2024-03-15 01:30:00|2164.91|2164.61|2164.03|2163.73|2165.48|2165.11|2163.92|2163.6|523
1710466500000|2024-03-15 01:35:00|2164.12|2163.62|2163.47|2163.17|2164.45|2164.12|2163.46|2163.14|600
1710466800000|2024-03-15 01:40:00|2163.46|2163.16|2163.16|2162.86|2163.76|2163.37|2162.99|2162.61|579
1710467100000|2024-03-15 01:45:00|2163.14|2162.84|2163.3|2162.8|2163.47|2163.09|2162.59|2162.24|417
1710467400000|2024-03-15 01:50:00|2163.29|2162.79|2163.35|2163.05|2163.49|2163.13|2162.94|2162.55|510
1710467700000|2024-03-15 01:55:00|2163.3|2163|2162.89|2162.59|2163.49|2163.1|2162.8|2162.4|434
1710468000000|2024-03-15 02:00:00|2162.85|2162.55|2162.24|2161.94|2163|2162.68|2162.04|2161.64|406
1710468300000|2024-03-15 02:05:00|2162.21|2161.91|2162.75|2162.25|2163|2162.63|2161.89|2161.59|486
1710468600000|2024-03-15 02:10:00|2162.72|2162.22|2162.42|2162.12|2163.08|2162.76|2162.38|2161.98|477
1710468900000|2024-03-15 02:15:00|2162.43|2162.13|2162.41|2161.91|2162.56|2162.14|2161.87|2161.47|485
1710469200000|2024-03-15 02:20:00|2162.43|2161.93|2162.72|2162.22|2162.77|2162.41|2162.15|2161.8|365
1710469500000|2024-03-15 02:25:00|2162.7|2162.2|2162.92|2162.62|2163.22|2162.82|2162.55|2162.16|315
1710469800000|2024-03-15 02:30:00|2163.04|2162.54|2162.32|2161.82|2163.06|2162.71|2162.22|2161.82|325
1710470100000|2024-03-15 02:35:00|2162.22|2161.92|2162.23|2161.93|2162.78|2162.4|2162.03|2161.66|354
1710470400000|2024-03-15 02:40:00|2162.22|2161.92|2162.27|2161.97|2162.48|2162.09|2161.95|2161.55|335
1710470700000|2024-03-15 02:45:00|2162.36|2161.86|2162.62|2162.32|2163.05|2162.67|2162.09|2161.65|412
1710471000000|2024-03-15 02:50:00|2162.63|2162.33|2162.86|2162.56|2163.27|2162.86|2162.51|2162.11|405
1710471300000|2024-03-15 02:55:00|2162.88|2162.58|2162.6|2162.3|2163.26|2162.9|2162.46|2162.13|443
1710471600000|2024-03-15 03:00:00|2162.65|2162.15|2162.29|2161.99|2162.78|2162.44|2162.24|2161.84|340
1710471900000|2024-03-15 03:05:00|2162.3|2162|2162.92|2162.42|2163.11|2162.74|2161.96|2161.61|436
1710472200000|2024-03-15 03:10:00|2162.83|2162.53|2163.1|2162.8|2163.3|2162.9|2162.49|2162.1|531
1710472500000|2024-03-15 03:15:00|2163.08|2162.78|2162.86|2162.36|2163.78|2163.46|2162.76|2162.36|518
1710472800000|2024-03-15 03:20:00|2162.75|2162.45|2163.82|2163.52|2163.91|2163.54|2162.75|2162.37|366
1710473100000|2024-03-15 03:25:00|2163.83|2163.53|2164.26|2163.96|2164.76|2164.41|2163.69|2163.27|276
1710473400000|2024-03-15 03:30:00|2164.25|2163.95|2164.24|2163.94|2164.71|2164.33|2164.16|2163.76|299
1710473700000|2024-03-15 03:35:00|2164.33|2163.83|2164.05|2163.75|2164.57|2164.17|2164.02|2163.64|245
1710474000000|2024-03-15 03:40:00|2164.04|2163.74|2164.37|2164.07|2164.59|2164.19|2163.94|2163.57|226
1710474300000|2024-03-15 03:45:00|2164.47|2163.97|2164.96|2164.66|2165.11|2164.71|2164.32|2163.91|246
1710474600000|2024-03-15 03:50:00|2165.05|2164.55|2164.91|2164.61|2165.15|2164.76|2164.59|2164.19|239
1710474900000|2024-03-15 03:55:00|2165.01|2164.51|2164.82|2164.52|2165.15|2164.75|2164.81|2164.43|213
1710475200000|2024-03-15 04:00:00|2164.8|2164.5|2165.03|2164.53|2165.37|2165.05|2164.48|2164.06|280
1710475500000|2024-03-15 04:05:00|2164.95|2164.65|2165.37|2165.07|2165.37|2165.07|2164.6|2164.2|204
1710475800000|2024-03-15 04:10:00|2165.47|2164.97|2164.72|2164.42|2165.47|2165.15|2164.71|2164.4|209
1710476100000|2024-03-15 04:15:00|2164.73|2164.43|2164.38|2164.08|2164.91|2164.51|2164.38|2163.97|213
1710476400000|2024-03-15 04:20:00|2164.48|2163.98|2164.57|2164.27|2164.84|2164.48|2164.1|2163.69|289
1710476700000|2024-03-15 04:25:00|2164.65|2164.15|2164.27|2163.97|2164.85|2164.44|2164.14|2163.83|245
1710477000000|2024-03-15 04:30:00|2164.21|2163.91|2164.93|2164.63|2165.04|2164.64|2164.15|2163.76|193
1710477300000|2024-03-15 04:35:00|2165.03|2164.53|2165.47|2165.17|2165.56|2165.18|2164.83|2164.45|283
1710477600000|2024-03-15 04:40:00|2165.45|2165.15|2165.59|2165.09|2165.77|2165.37|2165.3|2164.99|174
1710477900000|2024-03-15 04:45:00|2165.58|2165.08|2165.18|2164.88|2165.58|2165.11|2165.11|2164.72|239
1710478200000|2024-03-15 04:50:00|2165.22|2164.92|2165.05|2164.55|2165.41|2165.01|2164.95|2164.55|283
1710478500000|2024-03-15 04:55:00|2165.08|2164.58|2164.67|2164.37|2165.08|2164.7|2164.57|2164.2|252
1710478800000|2024-03-15 05:00:00|2164.75|2164.45|2165.38|2165.08|2165.6|2165.2|2164.72|2164.37|235
1710479100000|2024-03-15 05:05:00|2165.39|2165.09|2165.67|2165.37|2165.9|2165.47|2165.05|2164.6|318
1710479400000|2024-03-15 05:10:00|2165.65|2165.35|2164.21|2163.91|2165.9|2165.5|2164.13|2163.8|384
1710479700000|2024-03-15 05:15:00|2164.19|2163.89|2164.56|2164.26|2164.68|2164.3|2163.95|2163.52|393
1710480000000|2024-03-15 05:20:00|2164.58|2164.28|2164.43|2163.93|2164.83|2164.45|2164.21|2163.81|250
1710480300000|2024-03-15 05:25:00|2164.42|2163.92|2164.43|2163.93|2164.57|2164.2|2163.74|2163.34|349
1710480600000|2024-03-15 05:30:00|2164.35|2164.05|2165.57|2165.27|2165.84|2165.49|2164.3|2164|510
1710480900000|2024-03-15 05:35:00|2165.59|2165.29|2165.85|2165.55|2166.15|2165.72|2165.15|2164.83|481
1710481200000|2024-03-15 05:40:00|2165.86|2165.56|2167.12|2166.82|2167.72|2167.42|2165.85|2165.51|756
1710481500000|2024-03-15 05:45:00|2167.11|2166.81|2167.73|2167.43|2168.28|2167.97|2166.85|2166.46|669
1710481800000|2024-03-15 05:50:00|2167.74|2167.44|2168.73|2168.23|2169.41|2169.1|2167.6|2167.2|849
1710482100000|2024-03-15 05:55:00|2168.61|2168.31|2169.35|2169.05|2169.51|2169.17|2167.99|2167.61|681
1710482400000|2024-03-15 06:00:00|2169.36|2169.06|2168.77|2168.27|2169.64|2169.31|2168.5|2168.1|687
1710482700000|2024-03-15 06:05:00|2168.71|2168.41|2169.47|2169.17|2169.7|2169.33|2168.6|2168.2|515
1710483000000|2024-03-15 06:10:00|2169.57|2169.07|2168.54|2168.04|2169.59|2169.13|2168.02|2167.67|566
1710483300000|2024-03-15 06:15:00|2168.55|2168.05|2170.05|2169.75|2170.2|2169.9|2168.24|2167.86|682
1710483600000|2024-03-15 06:20:00|2170.07|2169.77|2169.35|2169.05|2170.28|2169.98|2168.35|2167.95|582
1710483900000|2024-03-15 06:25:00|2169.34|2169.04|2168.39|2168.09|2169.92|2169.57|2168.38|2167.97|649
1710484200000|2024-03-15 06:30:00|2168.43|2168.13|2167.91|2167.41|2168.75|2168.4|2167.54|2167.16|576
1710484500000|2024-03-15 06:35:00|2167.92|2167.42|2167.65|2167.35|2168.42|2168.06|2167.51|2167.15|408
1710484800000|2024-03-15 06:40:00|2167.64|2167.34|2168.28|2167.98|2168.64|2168.25|2167.42|2167.03|354
1710485100000|2024-03-15 06:45:00|2168.25|2167.95|2168.57|2168.27|2169.17|2168.83|2168.01|2167.64|453
1710485400000|2024-03-15 06:50:00|2168.66|2168.16|2167.78|2167.28|2169.66|2169.27|2167.31|2167.01|601
1710485700000|2024-03-15 06:55:00|2167.65|2167.35|2169.19|2168.89|2169.4|2169|2167.43|2167.03|616
1710486000000|2024-03-15 07:00:00|2169.12|2168.82|2169.29|2168.99|2169.44|2169.09|2168.54|2168.15|581
1710486300000|2024-03-15 07:05:00|2169.28|2168.98|2169.9|2169.6|2170.32|2169.9|2169.18|2168.88|549
1710486600000|2024-03-15 07:10:00|2170|2169.5|2169.45|2169.15|2170|2169.6|2168.94|2168.55|473
1710486900000|2024-03-15 07:15:00|2169.46|2169.16|2168.55|2168.05|2169.75|2169.36|2168.16|2167.84|428
1710487200000|2024-03-15 07:20:00|2168.45|2168.15|2167.87|2167.57|2168.75|2168.36|2167.34|2167|443
1710487500000|2024-03-15 07:25:00|2167.85|2167.55|2168.33|2168.03|2168.45|2168.05|2167.68|2167.29|389
1710487800000|2024-03-15 07:30:00|2168.28|2167.98|2168.71|2168.41|2168.8|2168.42|2167.4|2167.05|501
1710488100000|2024-03-15 07:35:00|2168.7|2168.4|2168.3|2168|2168.81|2168.42|2167.9|2167.55|268
1710488400000|2024-03-15 07:40:00|2168.31|2168.01|2168.9|2168.6|2169.1|2168.75|2168.3|2167.99|358
1710488700000|2024-03-15 07:45:00|2168.84|2168.54|2167.77|2167.47|2169.2|2168.88|2167.64|2167.28|454
1710489000000|2024-03-15 07:50:00|2167.87|2167.37|2168.42|2168.12|2168.46|2168.16|2167.08|2166.7|545
1710489300000|2024-03-15 07:55:00|2168.5|2168|2167.33|2166.83|2168.52|2168.15|2166.94|2166.55|479
1710489600000|2024-03-15 08:00:00|2167.34|2166.84|2167.04|2166.54|2168.05|2167.7|2166.75|2166.44|701
1710489900000|2024-03-15 08:05:00|2166.93|2166.63|2167.47|2166.97|2167.51|2167.12|2166.3|2165.91|564
1710490200000|2024-03-15 08:10:00|2167.46|2166.96|2166.33|2166.03|2167.47|2167.11|2165.98|2165.58|576
1710490500000|2024-03-15 08:15:00|2166.24|2165.94|2166.38|2166.08|2166.51|2166.21|2165.6|2165.27|568
1710490800000|2024-03-15 08:20:00|2166.37|2166.07|2167.06|2166.76|2167.84|2167.49|2166.28|2165.89|516
1710491100000|2024-03-15 08:25:00|2167.12|2166.62|2166.75|2166.45|2167.84|2167.47|2166.19|2165.81|626
1710491400000|2024-03-15 08:30:00|2166.77|2166.47|2166.58|2166.28|2167.47|2167.08|2166.26|2165.95|669
1710491700000|2024-03-15 08:35:00|2166.59|2166.29|2166.55|2166.25|2166.6|2166.3|2165.54|2165.2|612
1710492000000|2024-03-15 08:40:00|2166.66|2166.16|2168.01|2167.71|2168.12|2167.82|2166.37|2165.97|472
1710492300000|2024-03-15 08:45:00|2168|2167.7|2168.88|2168.38|2169.21|2168.81|2167.74|2167.43|571
1710492600000|2024-03-15 08:50:00|2168.89|2168.39|2169.62|2169.12|2169.71|2169.31|2168.51|2168.14|597
1710492900000|2024-03-15 08:55:00|2169.63|2169.13|2169.25|2168.95|2169.63|2169.28|2168.75|2168.36|583
1710493200000|2024-03-15 09:00:00|2169.24|2168.94|2169.67|2169.17|2170.09|2169.74|2169.22|2168.86|511
1710493500000|2024-03-15 09:05:00|2169.52|2169.22|2168.64|2168.34|2169.68|2169.25|2168.59|2168.18|382
1710493800000|2024-03-15 09:10:00|2168.65|2168.35|2168.47|2168.17|2168.79|2168.43|2168.08|2167.7|403
1710494100000|2024-03-15 09:15:00|2168.59|2168.09|2168.2|2167.9|2168.59|2168.19|2167.71|2167.33|547
1710494400000|2024-03-15 09:20:00|2168.35|2167.85|2168.37|2167.87|2168.47|2168.07|2167.9|2167.6|296
1710494700000|2024-03-15 09:25:00|2168.36|2167.86|2168.95|2168.45|2169.23|2168.82|2168.12|2167.75|399
1710495000000|2024-03-15 09:30:00|2168.93|2168.43|2170|2169.5|2170.2|2169.86|2168.84|2168.43|481
1710495300000|2024-03-15 09:35:00|2169.91|2169.61|2168.42|2168.12|2170.11|2169.73|2168.33|2167.97|443
1710495600000|2024-03-15 09:40:00|2168.41|2168.11|2168.47|2167.97|2168.76|2168.37|2167.73|2167.38|423
1710495900000|2024-03-15 09:45:00|2168.48|2167.98|2168.49|2167.99|2168.9|2168.5|2168.12|2167.76|359
1710496200000|2024-03-15 09:50:00|2168.48|2167.98|2170.49|2170.19|2170.74|2170.41|2168.17|2167.87|508
1710496500000|2024-03-15 09:55:00|2170.5|2170.2|2172.09|2171.79|2172.98|2172.64|2170.31|2170.01|799
1710496800000|2024-03-15 10:00:00|2172.19|2171.69|2172.25|2171.75|2172.95|2172.56|2171.75|2171.4|786
1710497100000|2024-03-15 10:05:00|2172.17|2171.87|2170.81|2170.31|2172.17|2171.87|2170.71|2170.31|618
1710497400000|2024-03-15 10:10:00|2170.71|2170.41|2170.58|2170.08|2171.49|2171.09|2170.53|2170.08|474
1710497700000|2024-03-15 10:15:00|2170.6|2170.1|2170.24|2169.94|2170.82|2170.45|2170.09|2169.72|505
1710498000000|2024-03-15 10:20:00|2170.21|2169.91|2170.13|2169.83|2170.28|2169.96|2169.57|2169.27|369
1710498300000|2024-03-15 10:25:00|2170.12|2169.82|2171.38|2171.08|2171.43|2171.13|2170.12|2169.72|390
1710498600000|2024-03-15 10:30:00|2171.37|2171.07|2170.52|2170.02|2171.48|2171.18|2170.35|2169.95|444
1710498900000|2024-03-15 10:35:00|2170.53|2170.03|2169.59|2169.29|2170.67|2170.3|2169.58|2169.24|414
1710499200000|2024-03-15 10:40:00|2169.6|2169.3|2168.95|2168.65|2169.68|2169.3|2168.84|2168.5|493
1710499500000|2024-03-15 10:45:00|2168.94|2168.64|2169.8|2169.5|2169.93|2169.59|2168.89|2168.53|417
1710499800000|2024-03-15 10:50:00|2169.79|2169.49|2169.59|2169.29|2169.95|2169.59|2169.47|2169.14|325
1710500100000|2024-03-15 10:55:00|2169.58|2169.28|2169.46|2169.16|2170.16|2169.79|2169.18|2168.83|283
1710500400000|2024-03-15 11:00:00|2169.5|2169.2|2168.81|2168.51|2169.63|2169.29|2168.64|2168.26|392
1710500700000|2024-03-15 11:05:00|2168.82|2168.52|2167.75|2167.25|2168.95|2168.62|2167.24|2166.85|469
1710501000000|2024-03-15 11:10:00|2167.74|2167.24|2167.74|2167.24|2168|2167.64|2166.63|2166.33|495
1710501300000|2024-03-15 11:15:00|2167.6|2167.3|2167.42|2167.12|2167.94|2167.59|2166.87|2166.43|364
1710501600000|2024-03-15 11:20:00|2167.4|2167.1|2166.83|2166.53|2167.6|2167.2|2166.64|2166.28|553
1710501900000|2024-03-15 11:25:00|2166.82|2166.52|2167.17|2166.87|2167.62|2167.26|2166.4|2166.05|373
1710502200000|2024-03-15 11:30:00|2167.14|2166.84|2166.93|2166.43|2167.36|2167.04|2166.51|2166.11|421
1710502500000|2024-03-15 11:35:00|2166.94|2166.44|2167.19|2166.89|2167.38|2167.08|2166.78|2166.42|469
1710502800000|2024-03-15 11:40:00|2167.18|2166.88|2167.64|2167.34|2168.14|2167.79|2167.14|2166.74|368
1710503100000|2024-03-15 11:45:00|2167.65|2167.35|2167.8|2167.3|2168.1|2167.73|2166.81|2166.44|511
1710503400000|2024-03-15 11:50:00|2167.78|2167.28|2167.53|2167.23|2167.8|2167.45|2167.04|2166.71|430
1710503700000|2024-03-15 11:55:00|2167.52|2167.22|2167.28|2166.78|2167.61|2167.31|2166.55|2166.24|490
1710504000000|2024-03-15 12:00:00|2167.21|2166.91|2163.23|2162.93|2167.61|2167.29|2163.13|2162.81|851
1710504300000|2024-03-15 12:05:00|2163.22|2162.92|2164.81|2164.51|2165.47|2165.12|2162.92|2162.61|1009
1710504600000|2024-03-15 12:10:00|2164.8|2164.5|2163.36|2163.06|2165.06|2164.76|2162.88|2162.47|793
1710504900000|2024-03-15 12:15:00|2163.4|2163.1|2165.23|2164.93|2165.36|2165|2163.3|2162.96|799
1710505200000|2024-03-15 12:20:00|2165.14|2164.84|2164.72|2164.42|2166.65|2166.3|2163.71|2163.36|827
1710505500000|2024-03-15 12:25:00|2164.87|2164.37|2163.35|2162.85|2164.87|2164.52|2162.31|2162.01|658
1710505800000|2024-03-15 12:30:00|2163.44|2162.94|2163.1|2162.8|2166.54|2164.78|2161.89|2161.59|1433
1710506100000|2024-03-15 12:35:00|2163.05|2162.75|2160.18|2159.88|2163.26|2162.93|2160|2159.7|1240
1710506400000|2024-03-15 12:40:00|2160.15|2159.85|2158.92|2158.62|2160.99|2160.69|2158.67|2158.33|1368
1710506700000|2024-03-15 12:45:00|2158.93|2158.63|2159.64|2159.14|2159.73|2159.43|2157.79|2157.49|1131
1710507000000|2024-03-15 12:50:00|2159.62|2159.32|2161.47|2161.17|2161.56|2161.17|2158.36|2157.96|897
1710507300000|2024-03-15 12:55:00|2161.49|2161.19|2162.02|2161.72|2162.4|2162.01|2160.47|2160.14|859
1710507600000|2024-03-15 13:00:00|2162.04|2161.74|2162.16|2161.86|2163.6|2163.3|2161.43|2161.13|1200
1710507900000|2024-03-15 13:05:00|2162.26|2161.76|2160.39|2160.09|2162.96|2162.57|2160.27|2159.96|1046
1710508200000|2024-03-15 13:10:00|2160.38|2160.08|2161.19|2160.89|2161.88|2161.52|2160.3|2159.97|858
1710508500000|2024-03-15 13:15:00|2161.18|2160.88|2160.14|2159.84|2162.24|2161.94|2160.02|2159.67|1043
1710508800000|2024-03-15 13:20:00|2160.12|2159.82|2159.63|2159.13|2160.68|2160.31|2158.5|2158.2|1041
1710509100000|2024-03-15 13:25:00|2159.53|2159.03|2159.04|2158.74|2160.23|2159.91|2158.94|2158.53|981
1710509400000|2024-03-15 13:30:00|2159.05|2158.75|2157.98|2157.68|2159.18|2158.88|2156.76|2156.46|1511
1710509700000|2024-03-15 13:35:00|2157.99|2157.69|2158.11|2157.81|2160.32|2159.95|2157.49|2157.18|1225
1710510000000|2024-03-15 13:40:00|2158.12|2157.82|2157.75|2157.45|2158.88|2158.58|2157.7|2157.4|1166
1710510300000|2024-03-15 13:45:00|2157.77|2157.47|2160.58|2160.28|2160.82|2160.47|2157.77|2157.47|1095
1710510600000|2024-03-15 13:50:00|2160.57|2160.27|2161.13|2160.63|2161.94|2161.6|2160.47|2160.17|897
1710510900000|2024-03-15 13:55:00|2160.94|2160.64|2160.55|2160.05|2161.52|2161.17|2160.16|2159.76|751
1710511200000|2024-03-15 14:00:00|2160.58|2160.08|2162.52|2162.22|2162.9|2162.5|2160.21|2159.71|1245
1710511500000|2024-03-15 14:05:00|2162.57|2162.27|2161.16|2160.86|2162.92|2162.5|2159.4|2159.1|1091
1710511800000|2024-03-15 14:10:00|2161.17|2160.87|2162.93|2162.63|2164.09|2163.79|2161.11|2160.71|1308
1710512100000|2024-03-15 14:15:00|2162.97|2162.67|2164.1|2163.8|2164.69|2164.39|2162.82|2162.44|1110
1710512400000|2024-03-15 14:20:00|2164.11|2163.81|2162.39|2162.09|2164.4|2164.1|2161.41|2161.04|1202
1710512700000|2024-03-15 14:25:00|2162.4|2162.1|2161.01|2160.71|2163.63|2163.31|2161.01|2160.71|1072
1710513000000|2024-03-15 14:30:00|2161.05|2160.75|2163.13|2162.63|2163.15|2162.79|2160.65|2160.35|1039
1710513300000|2024-03-15 14:35:00|2163.03|2162.73|2161.81|2161.51|2163.24|2162.84|2161.28|2160.93|935
1710513600000|2024-03-15 14:40:00|2161.82|2161.52|2160.66|2160.36|2161.96|2161.53|2160.07|2159.77|833
1710513900000|2024-03-15 14:45:00|2160.81|2160.51|2163.94|2163.64|2163.99|2163.66|2160.8|2160.46|883
1710514200000|2024-03-15 14:50:00|2163.95|2163.65|2166.15|2165.85|2166.97|2166.67|2162.96|2162.66|1083
1710514500000|2024-03-15 14:55:00|2166.22|2165.92|2164.49|2164.19|2166.35|2166.05|2164.21|2163.84|1089
1710514800000|2024-03-15 15:00:00|2164.48|2164.18|2162.1|2161.8|2164.58|2164.19|2162.05|2161.68|1013
1710515100000|2024-03-15 15:05:00|2162.16|2161.86|2161.07|2160.77|2163.09|2162.71|2161|2160.62|693
1710515400000|2024-03-15 15:10:00|2161.17|2160.67|2162.49|2162.19|2163.76|2163.42|2160.96|2160.6|832
1710515700000|2024-03-15 15:15:00|2162.59|2162.09|2162.12|2161.82|2163.17|2162.83|2161.82|2161.47|730
1710516000000|2024-03-15 15:20:00|2162.26|2161.76|2163.53|2163.23|2163.69|2163.39|2161.31|2160.99|818
1710516300000|2024-03-15 15:25:00|2163.6|2163.3|2161.16|2160.86|2163.86|2163.46|2161.15|2160.85|722
1710516600000|2024-03-15 15:30:00|2161.09|2160.79|2160.66|2160.16|2161.98|2161.68|2160.47|2160.16|785
1710516900000|2024-03-15 15:35:00|2160.58|2160.28|2161.49|2161.19|2161.76|2161.42|2160.27|2159.92|730
1710517200000|2024-03-15 15:40:00|2161.5|2161.2|2161.59|2161.29|2161.99|2161.61|2160.79|2160.45|717
1710517500000|2024-03-15 15:45:00|2161.6|2161.3|2158.67|2158.17|2161.66|2161.31|2158.57|2158.17|877
1710517800000|2024-03-15 15:50:00|2158.61|2158.31|2160.11|2159.81|2160.63|2160.25|2158.31|2157.99|930
1710518100000|2024-03-15 15:55:00|2160.12|2159.82|2160.23|2159.93|2160.92|2160.62|2160.01|2159.7|897
1710518400000|2024-03-15 16:00:00|2160.22|2159.92|2159.64|2159.34|2160.61|2160.25|2159.03|2158.63|873
1710518700000|2024-03-15 16:05:00|2159.56|2159.26|2161.94|2161.64|2162.32|2161.96|2159.53|2159.13|952
1710519000000|2024-03-15 16:10:00|2161.93|2161.63|2162.18|2161.88|2162.5|2162.1|2161.32|2160.93|715
1710519300000|2024-03-15 16:15:00|2162.16|2161.86|2162.49|2162.19|2163.17|2162.79|2161.78|2161.4|700
1710519600000|2024-03-15 16:20:00|2162.48|2162.18|2162.64|2162.34|2163.3|2162.93|2162.46|2162.16|686
1710519900000|2024-03-15 16:25:00|2162.74|2162.24|2163.17|2162.87|2163.59|2163.29|2162.36|2162.02|651
1710520200000|2024-03-15 16:30:00|2163.19|2162.89|2162.7|2162.4|2163.35|2163|2162.36|2162.06|537
1710520500000|2024-03-15 16:35:00|2162.74|2162.44|2163.49|2163.19|2163.76|2163.39|2162.72|2162.34|504
1710520800000|2024-03-15 16:40:00|2163.44|2163.14|2161.33|2161.03|2163.58|2163.21|2161.27|2160.88|497
1710521100000|2024-03-15 16:45:00|2161.31|2161.01|2160.94|2160.64|2161.74|2161.44|2160.63|2160.33|449
1710521400000|2024-03-15 16:50:00|2160.93|2160.63|2158.86|2158.56|2160.99|2160.69|2158.65|2158.25|689
1710521700000|2024-03-15 16:55:00|2158.96|2158.66|2158.99|2158.69|2159.23|2158.88|2158.11|2157.78|625
1710522000000|2024-03-15 17:00:00|2159.2|2158.9|2160.38|2160.08|2160.49|2160.09|2158.99|2158.64|557
1710522300000|2024-03-15 17:05:00|2160.47|2159.97|2160.68|2160.38|2160.84|2160.49|2159.59|2159.24|366
1710522600000|2024-03-15 17:10:00|2160.69|2160.39|2158.39|2158.09|2160.85|2160.5|2158|2157.7|661
1710522900000|2024-03-15 17:15:00|2158.31|2158.01|2159.25|2158.95|2159.37|2159.07|2157.98|2157.64|575
1710523200000|2024-03-15 17:20:00|2159.27|2158.97|2157.65|2157.15|2159.45|2159.05|2157.53|2157.14|526
1710523500000|2024-03-15 17:25:00|2157.5|2157.2|2158.09|2157.79|2158.51|2158.21|2157.49|2157.19|465
1710523800000|2024-03-15 17:30:00|2158.08|2157.78|2157.43|2157.13|2158.2|2157.9|2156|2155.7|592
1710524100000|2024-03-15 17:35:00|2157.6|2157.1|2158.15|2157.85|2158.22|2157.88|2157.24|2156.91|411
1710524400000|2024-03-15 17:40:00|2158.12|2157.82|2157.36|2157.06|2158.31|2157.9|2157.24|2156.85|558
1710524700000|2024-03-15 17:45:00|2157.49|2156.99|2157.56|2157.26|2158.16|2157.84|2157.15|2156.81|377
1710525000000|2024-03-15 17:50:00|2157.52|2157.22|2156.36|2156.06|2158.07|2157.71|2156.25|2155.86|438
1710525300000|2024-03-15 17:55:00|2156.35|2156.05|2157|2156.7|2157.1|2156.79|2155.39|2155|558
1710525600000|2024-03-15 18:00:00|2157.01|2156.71|2158.15|2157.65|2158.18|2157.78|2156.73|2156.33|472
1710525900000|2024-03-15 18:05:00|2158.05|2157.75|2158.7|2158.4|2158.8|2158.4|2157.65|2157.35|361
1710526200000|2024-03-15 18:10:00|2158.71|2158.41|2158.46|2157.96|2158.91|2158.55|2158.14|2157.81|371
1710526500000|2024-03-15 18:15:00|2158.45|2157.95|2158.23|2157.73|2158.86|2158.5|2158.06|2157.7|273
1710526800000|2024-03-15 18:20:00|2158.09|2157.79|2158.6|2158.3|2158.7|2158.3|2157.88|2157.52|276
1710527100000|2024-03-15 18:25:00|2158.59|2158.29|2158.03|2157.53|2158.86|2158.47|2157.86|2157.52|286
1710527400000|2024-03-15 18:30:00|2158.04|2157.54|2158.05|2157.55|2158.26|2157.9|2157.85|2157.45|301
1710527700000|2024-03-15 18:35:00|2158.04|2157.54|2159.28|2158.98|2159.45|2159.08|2157.9|2157.5|378
1710528000000|2024-03-15 18:40:00|2159.29|2158.99|2160|2159.7|2160.55|2160.2|2159.26|2158.86|484
1710528300000|2024-03-15 18:45:00|2160.02|2159.72|2160.1|2159.8|2160.3|2159.94|2159.9|2159.55|383
1710528600000|2024-03-15 18:50:00|2160.09|2159.79|2159.99|2159.69|2160.41|2160.06|2159.79|2159.4|380
1710528900000|2024-03-15 18:55:00|2159.93|2159.63|2159.51|2159.21|2160.53|2160.2|2159.35|2159.05|326
1710529200000|2024-03-15 19:00:00|2159.53|2159.23|2159.2|2158.7|2159.75|2159.4|2158.14|2157.75|464
1710529500000|2024-03-15 19:05:00|2159.04|2158.74|2158.99|2158.49|2159.2|2158.87|2158.29|2157.93|365
1710529800000|2024-03-15 19:10:00|2159|2158.5|2159.05|2158.75|2159.67|2159.3|2158.71|2158.32|414
1710530100000|2024-03-15 19:15:00|2159.02|2158.72|2158.98|2158.48|2159.36|2159|2158.84|2158.48|267
1710530400000|2024-03-15 19:20:00|2158.88|2158.58|2158.75|2158.45|2158.97|2158.58|2158.42|2158.05|232
1710530700000|2024-03-15 19:25:00|2158.76|2158.46|2158.41|2157.91|2158.84|2158.54|2158.14|2157.75|311
1710531000000|2024-03-15 19:30:00|2158.42|2157.92|2158.26|2157.76|2158.42|2158.04|2158|2157.63|307
1710531300000|2024-03-15 19:35:00|2158.14|2157.84|2157.79|2157.49|2158.35|2157.95|2157.63|2157.3|362
1710531600000|2024-03-15 19:40:00|2157.8|2157.5|2157.89|2157.59|2158.12|2157.69|2157.57|2157.17|225
1710531900000|2024-03-15 19:45:00|2157.88|2157.58|2157.85|2157.55|2158.22|2157.84|2157.43|2157.09|444
1710532200000|2024-03-15 19:50:00|2157.84|2157.54|2156.94|2156.64|2158|2157.67|2156.63|2156.25|337
1710532500000|2024-03-15 19:55:00|2157.05|2156.55|2157.1|2156.8|2157.2|2156.83|2156.6|2156.24|460
1710532800000|2024-03-15 20:00:00|2157.32|2157.02|2157.2|2156.7|2157.79|2157.31|2157.17|2156.69|335
1710533100000|2024-03-15 20:05:00|2157.21|2156.71|2157.45|2156.95|2157.55|2157.05|2157.2|2156.71|263
1710533400000|2024-03-15 20:10:00|2157.44|2156.94|2157.54|2157.04|2157.57|2157.07|2157.12|2156.78|236
1710533700000|2024-03-15 20:15:00|2157.53|2157.03|2158.11|2157.61|2158.23|2157.73|2157.45|2156.95|274
1710534000000|2024-03-15 20:20:00|2158.14|2157.64|2158.32|2157.82|2158.4|2157.96|2158.1|2157.6|218
1710534300000|2024-03-15 20:25:00|2158.3|2157.8|2158.55|2158.05|2158.63|2158.15|2158.22|2157.72|159
1710534600000|2024-03-15 20:30:00|2158.54|2158.04|2157.77|2157.27|2158.56|2158.06|2157.75|2157.25|242
1710534900000|2024-03-15 20:35:00|2157.78|2157.28|2157.75|2157.25|2158.16|2157.66|2157.55|2157.05|231
1710535200000|2024-03-15 20:40:00|2157.73|2157.23|2157.14|2156.64|2157.85|2157.35|2156.99|2156.49|213
1710535500000|2024-03-15 20:45:00|2157.18|2156.68|2156.35|2155.85|2157.21|2156.71|2156.29|2155.79|368
1710535800000|2024-03-15 20:50:00|2156.37|2155.87|2156.52|2156.02|2156.86|2156.36|2155.79|2155.29|328
1710536100000|2024-03-15 20:55:00|2156.87|2156.37|2156.16|2155.66|2156.87|2156.37|2155.94|2155.44|239
1710712800000|2024-03-17 22:00:00|2153.13|2152.63|2153.7|2153.4|2155.31|2155.01|2152.43|2152.1|360
1710713100000|2024-03-17 22:05:00|2153.8|2153.3|2155.66|2155.36|2156.01|2155.61|2153.35|2153.05|325
1710713400000|2024-03-17 22:10:00|2155.81|2155.31|2154.56|2154.26|2155.82|2155.32|2154.37|2154.03|324
1710713700000|2024-03-17 22:15:00|2154.63|2154.33|2154.22|2153.92|2154.77|2154.38|2154.04|2153.65|158
1710714000000|2024-03-17 22:20:00|2154.21|2153.91|2154.92|2154.62|2155.11|2154.74|2154.18|2153.88|131
1710714300000|2024-03-17 22:25:00|2154.91|2154.61|2155.59|2155.29|2155.8|2155.5|2154.91|2154.61|125
1710714600000|2024-03-17 22:30:00|2155.58|2155.28|2156.1|2155.8|2156.39|2156.01|2154.92|2154.53|241
1710714900000|2024-03-17 22:35:00|2156.08|2155.78|2155.64|2155.14|2156.25|2155.85|2155.39|2155.05|163
1710715200000|2024-03-17 22:40:00|2155.63|2155.13|2154.68|2154.38|2155.64|2155.32|2154.68|2154.35|163
1710715500000|2024-03-17 22:45:00|2154.76|2154.46|2154.36|2153.86|2154.88|2154.48|2154.05|2153.64|219
1710715800000|2024-03-17 22:50:00|2154.26|2153.96|2155|2154.7|2155.51|2155.16|2154.24|2153.84|230
1710716100000|2024-03-17 22:55:00|2155.1|2154.6|2155.29|2154.79|2155.47|2155.11|2154.83|2154.49|171
1710716400000|2024-03-17 23:00:00|2155.28|2154.78|2155.68|2155.18|2156.13|2155.83|2154.62|2154.26|270
1710716700000|2024-03-17 23:05:00|2155.61|2155.31|2155.14|2154.84|2155.78|2155.39|2154.95|2154.57|240
1710717000000|2024-03-17 23:10:00|2155.27|2154.77|2154.88|2154.58|2155.47|2155.07|2154.88|2154.58|139
1710717300000|2024-03-17 23:15:00|2154.9|2154.6|2154.77|2154.47|2155.39|2154.99|2154.14|2153.74|209
1710717600000|2024-03-17 23:20:00|2154.79|2154.49|2155.08|2154.58|2155.11|2154.72|2154.27|2153.97|174
1710717900000|2024-03-17 23:25:00|2155|2154.7|2154.76|2154.46|2155.2|2154.81|2154.73|2154.38|103
1710718200000|2024-03-17 23:30:00|2154.74|2154.44|2155.23|2154.73|2155.29|2154.94|2154.73|2154.4|119
1710718500000|2024-03-17 23:35:00|2155.08|2154.78|2155.37|2155.07|2155.69|2155.39|2154.99|2154.59|184
1710718800000|2024-03-17 23:40:00|2155.4|2155.1|2155.22|2154.92|2155.59|2155.19|2154.74|2154.36|191
1710719100000|2024-03-17 23:45:00|2155.35|2154.85|2155.72|2155.22|2156.31|2156.01|2155.27|2154.85|322
1710719400000|2024-03-17 23:50:00|2155.73|2155.23|2156.31|2155.81|2156.46|2156.08|2155.69|2155.23|241
1710719700000|2024-03-17 23:55:00|2156.24|2155.94|2156.79|2156.49|2157.2|2156.81|2156.24|2155.89|258
1710720000000|2024-03-18 00:00:00|2156.88|2156.38|2155.42|2155.12|2157.04|2156.66|2155.41|2155.1|404
1710720300000|2024-03-18 00:05:00|2155.4|2155.1|2155.59|2155.29|2156.01|2155.64|2155.28|2154.91|373
1710720600000|2024-03-18 00:10:00|2155.73|2155.23|2155.59|2155.09|2156.2|2155.8|2155.29|2154.89|347
1710720900000|2024-03-18 00:15:00|2155.53|2155.23|2156.03|2155.53|2156.12|2155.75|2155.22|2154.82|240
1710721200000|2024-03-18 00:20:00|2155.93|2155.63|2155.71|2155.41|2156.18|2155.88|2155.48|2155.11|253
1710721500000|2024-03-18 00:25:00|2155.7|2155.4|2156.32|2156.02|2156.45|2156.15|2155.67|2155.37|166
1710721800000|2024-03-18 00:30:00|2156.31|2156.01|2156.24|2155.94|2156.36|2156.06|2155.66|2155.36|227
1710722100000|2024-03-18 00:35:00|2156.19|2155.89|2155.91|2155.61|2156.55|2156.25|2155.85|2155.55|198
1710722400000|2024-03-18 00:40:00|2155.93|2155.63|2156.28|2155.98|2156.28|2155.98|2155.46|2155.16|224
1710722700000|2024-03-18 00:45:00|2156.27|2155.97|2156.33|2156.03|2156.64|2156.34|2156.15|2155.85|234
1710723000000|2024-03-18 00:50:00|2156.34|2156.04|2157.34|2157.04|2157.47|2157.13|2156.19|2155.89|368
1710723300000|2024-03-18 00:55:00|2157.29|2156.99|2156.83|2156.53|2157.78|2157.48|2156.64|2156.34|405
1710723600000|2024-03-18 01:00:00|2156.82|2156.52|2155.07|2154.77|2156.83|2156.53|2154.77|2154.47|747
1710723900000|2024-03-18 01:05:00|2155.08|2154.78|2153.82|2153.52|2155.18|2154.88|2153.77|2153.47|661
1710724200000|2024-03-18 01:10:00|2153.8|2153.5|2153.3|2153|2154.1|2153.8|2153.05|2152.75|503
1710724500000|2024-03-18 01:15:00|2153.31|2153.01|2152.73|2152.43|2153.54|2153.24|2152.1|2151.8|506
1710724800000|2024-03-18 01:20:00|2152.7|2152.4|2151.35|2151.05|2152.86|2152.53|2150.48|2150.18|625
1710725100000|2024-03-18 01:25:00|2151.37|2151.07|2151.81|2151.51|2152.03|2151.71|2150.44|2150.14|548
1710725400000|2024-03-18 01:30:00|2151.84|2151.54|2152.7|2152.4|2152.9|2152.6|2151.65|2151.35|496
1710725700000|2024-03-18 01:35:00|2152.71|2152.41|2152.3|2152|2153.5|2153.2|2152.3|2152|351
1710726000000|2024-03-18 01:40:00|2152.26|2151.96|2152.84|2152.54|2152.85|2152.55|2151.93|2151.63|384
1710726300000|2024-03-18 01:45:00|2152.85|2152.55|2153.04|2152.54|2153.19|2152.88|2152.57|2152.27|304
1710726600000|2024-03-18 01:50:00|2152.97|2152.67|2153.14|2152.84|2153.25|2152.95|2152.34|2151.99|329
1710726900000|2024-03-18 01:55:00|2153.15|2152.85|2152.53|2152.23|2153.39|2153.08|2152.39|2152.09|384
1710727200000|2024-03-18 02:00:00|2152.51|2152.21|2152.73|2152.43|2153.32|2153.02|2152.29|2151.99|467
1710727500000|2024-03-18 02:05:00|2152.74|2152.44|2152.1|2151.8|2152.99|2152.69|2151.98|2151.68|401
1710727800000|2024-03-18 02:10:00|2152.09|2151.79|2152.2|2151.9|2152.6|2152.3|2151.68|2151.38|380
1710728100000|2024-03-18 02:15:00|2152.21|2151.91|2153.62|2153.32|2153.84|2153.45|2152.11|2151.72|309
1710728400000|2024-03-18 02:20:00|2153.61|2153.31|2153.1|2152.8|2153.77|2153.41|2152.85|2152.55|270
1710728700000|2024-03-18 02:25:00|2153.12|2152.82|2153|2152.7|2153.2|2152.9|2152.58|2152.27|258
1710729000000|2024-03-18 02:30:00|2152.93|2152.63|2151.45|2151.15|2152.93|2152.63|2151.36|2151.06|421
1710729300000|2024-03-18 02:35:00|2151.44|2151.14|2151.54|2151.24|2152.42|2152.12|2151.4|2151.06|376
1710729600000|2024-03-18 02:40:00|2151.65|2151.35|2150.15|2149.85|2151.84|2151.45|2150.08|2149.78|441
1710729900000|2024-03-18 02:45:00|2150.17|2149.87|2148.48|2148.18|2150.31|2150.01|2146.78|2146.48|704
1710730200000|2024-03-18 02:50:00|2148.51|2148.21|2148.52|2148.22|2149.35|2149.05|2148.47|2148.17|483
1710730500000|2024-03-18 02:55:00|2148.51|2148.21|2148.16|2147.86|2148.86|2148.47|2148.16|2147.86|336
1710730800000|2024-03-18 03:00:00|2148.2|2147.7|2148.08|2147.78|2148.41|2148.01|2147.18|2146.88|409
1710731100000|2024-03-18 03:05:00|2148.07|2147.77|2147.48|2147.18|2148.17|2147.87|2146.57|2146.27|454
1710731400000|2024-03-18 03:10:00|2147.47|2147.17|2147.12|2146.82|2147.78|2147.41|2147.08|2146.74|328
1710731700000|2024-03-18 03:15:00|2147.06|2146.76|2147.99|2147.69|2147.99|2147.69|2146.32|2145.95|341
1710732000000|2024-03-18 03:20:00|2148|2147.7|2147.55|2147.05|2148.1|2147.7|2146.97|2146.62|284
1710732300000|2024-03-18 03:25:00|2147.42|2147.12|2146.99|2146.69|2147.66|2147.26|2146.85|2146.55|238
1710732600000|2024-03-18 03:30:00|2147|2146.7|2148|2147.7|2148.11|2147.73|2146.94|2146.64|250
1710732900000|2024-03-18 03:35:00|2148.09|2147.59|2146.93|2146.63|2148.25|2147.88|2146.82|2146.43|278
1710733200000|2024-03-18 03:40:00|2146.94|2146.64|2146.97|2146.67|2147.16|2146.83|2146.55|2146.25|229
1710733500000|2024-03-18 03:45:00|2146.98|2146.68|2147.11|2146.81|2147.21|2146.82|2146.8|2146.4|207
1710733800000|2024-03-18 03:50:00|2147.13|2146.83|2147.24|2146.94|2147.37|2146.99|2146.5|2146.11|239
1710734100000|2024-03-18 03:55:00|2147.39|2146.89|2147.11|2146.61|2147.39|2146.98|2146.7|2146.33|232
1710734400000|2024-03-18 04:00:00|2147.1|2146.6|2147.57|2147.27|2147.67|2147.29|2146.67|2146.34|199
1710734700000|2024-03-18 04:05:00|2147.66|2147.16|2147.05|2146.75|2147.66|2147.16|2146.65|2146.35|200
1710735000000|2024-03-18 04:10:00|2147.07|2146.77|2147.95|2147.45|2148.12|2147.73|2147.07|2146.76|188
1710735300000|2024-03-18 04:15:00|2147.88|2147.58|2148.28|2147.98|2148.3|2148|2147.57|2147.23|222
1710735600000|2024-03-18 04:20:00|2148.29|2147.99|2147.32|2147.02|2148.59|2148.22|2146.95|2146.65|246
1710735900000|2024-03-18 04:25:00|2147.33|2147.03|2147.05|2146.75|2147.51|2147.21|2146.34|2146.04|197
1710736200000|2024-03-18 04:30:00|2147.08|2146.78|2147.09|2146.79|2147.41|2147.11|2146.89|2146.59|193
1710736500000|2024-03-18 04:35:00|2147.08|2146.78|2147.43|2147.13|2147.81|2147.42|2146.74|2146.41|169
1710736800000|2024-03-18 04:40:00|2147.47|2147.17|2147.24|2146.94|2147.97|2147.67|2147.2|2146.9|163
1710737100000|2024-03-18 04:45:00|2147.26|2146.96|2147.41|2147.11|2147.65|2147.21|2147.09|2146.79|174
1710737400000|2024-03-18 04:50:00|2147.44|2147.14|2147.55|2147.25|2147.84|2147.45|2147.21|2146.82|179
1710737700000|2024-03-18 04:55:00|2147.57|2147.27|2147.57|2147.27|2148.03|2147.67|2147.33|2147.03|167
1710738000000|2024-03-18 05:00:00|2147.56|2147.26|2147.71|2147.41|2147.81|2147.51|2147.24|2146.94|183
1710738300000|2024-03-18 05:05:00|2147.8|2147.3|2148.01|2147.71|2148.1|2147.8|2147.53|2147.22|203
1710738600000|2024-03-18 05:10:00|2148.02|2147.72|2148.26|2147.76|2148.53|2148.19|2147.59|2147.22|243
1710738900000|2024-03-18 05:15:00|2148.19|2147.89|2147.23|2146.93|2148.19|2147.89|2147.19|2146.89|198
1710739200000|2024-03-18 05:20:00|2147.24|2146.94|2146.89|2146.59|2147.62|2147.29|2146.32|2146.02|321
1710739500000|2024-03-18 05:25:00|2146.92|2146.62|2146.86|2146.56|2147.07|2146.77|2146.41|2146.11|216
1710739800000|2024-03-18 05:30:00|2146.85|2146.55|2147.68|2147.38|2147.78|2147.48|2146.35|2145.98|387
1710740100000|2024-03-18 05:35:00|2147.69|2147.39|2147.88|2147.58|2148.55|2148.25|2147.42|2147.12|281
1710740400000|2024-03-18 05:40:00|2147.86|2147.56|2147.12|2146.82|2147.86|2147.56|2146.88|2146.51|279
1710740700000|2024-03-18 05:45:00|2147.11|2146.81|2147.21|2146.91|2147.65|2147.26|2146.79|2146.49|256
1710741000000|2024-03-18 05:50:00|2147.1|2146.8|2147.36|2147.06|2147.72|2147.39|2146.98|2146.63|250
1710741300000|2024-03-18 05:55:00|2147.37|2147.07|2147.27|2146.97|2147.67|2147.37|2146.93|2146.63|267
1710741600000|2024-03-18 06:00:00|2147.29|2146.99|2147.93|2147.63|2148.22|2147.92|2146.94|2146.64|259
1710741900000|2024-03-18 06:05:00|2147.94|2147.64|2147.86|2147.56|2148.48|2148.18|2147.84|2147.54|255
1710742200000|2024-03-18 06:10:00|2147.85|2147.55|2147.89|2147.59|2148.41|2148.02|2147.54|2147.24|255
1710742500000|2024-03-18 06:15:00|2147.9|2147.6|2147.6|2147.3|2148.26|2147.94|2147.42|2147.12|256
1710742800000|2024-03-18 06:20:00|2147.62|2147.32|2148.05|2147.75|2148.36|2148.01|2147.62|2147.32|237
1710743100000|2024-03-18 06:25:00|2148.09|2147.79|2147.33|2147.03|2148.21|2147.91|2146.98|2146.68|269
1710743400000|2024-03-18 06:30:00|2147.35|2147.05|2147.82|2147.52|2148.28|2147.98|2147.35|2147.05|257
1710743700000|2024-03-18 06:35:00|2147.76|2147.46|2147.84|2147.54|2147.87|2147.57|2147.28|2146.98|206
1710744000000|2024-03-18 06:40:00|2147.9|2147.4|2147.4|2147.1|2147.92|2147.62|2147.2|2146.82|249
1710744300000|2024-03-18 06:45:00|2147.42|2147.12|2148.45|2147.95|2148.46|2148.07|2147.42|2147.12|266
1710744600000|2024-03-18 06:50:00|2148.36|2148.06|2148.05|2147.75|2149.36|2149.06|2147.87|2147.53|268
1710744900000|2024-03-18 06:55:00|2148.06|2147.76|2148.34|2148.04|2148.35|2148.05|2147.81|2147.5|353
1710745200000|2024-03-18 07:00:00|2148.31|2148.01|2147.74|2147.44|2148.35|2148.05|2147.52|2147.18|404
1710745500000|2024-03-18 07:05:00|2147.72|2147.42|2148.92|2148.62|2149.08|2148.78|2147.6|2147.3|447
1710745800000|2024-03-18 07:10:00|2148.95|2148.65|2149.13|2148.83|2149.33|2149.03|2148.63|2148.33|399
1710746100000|2024-03-18 07:15:00|2149.19|2148.89|2149.2|2148.9|2149.54|2149.24|2148.82|2148.52|460
1710746400000|2024-03-18 07:20:00|2149.21|2148.91|2149.94|2149.64|2149.94|2149.64|2149.21|2148.91|253
1710746700000|2024-03-18 07:25:00|2149.95|2149.65|2150.69|2150.39|2150.85|2150.55|2149.95|2149.65|313
1710747000000|2024-03-18 07:30:00|2150.77|2150.47|2149.83|2149.53|2150.77|2150.47|2149.29|2148.99|430
1710747300000|2024-03-18 07:35:00|2149.79|2149.49|2150.62|2150.32|2150.72|2150.42|2149.79|2149.49|338
1710747600000|2024-03-18 07:40:00|2150.63|2150.33|2150.41|2150.11|2150.87|2150.57|2150.28|2149.98|373
1710747900000|2024-03-18 07:45:00|2150.4|2150.1|2150.07|2149.77|2150.66|2150.28|2149.76|2149.46|311
1710748200000|2024-03-18 07:50:00|2150.04|2149.74|2150.15|2149.85|2150.45|2150.06|2149.73|2149.43|297
1710748500000|2024-03-18 07:55:00|2150.12|2149.82|2152.36|2152.06|2152.43|2152.13|2149.91|2149.61|488
1710748800000|2024-03-18 08:00:00|2152.32|2152.02|2150.56|2150.26|2152.37|2152.07|2150.39|2150.09|717
1710749100000|2024-03-18 08:05:00|2150.52|2150.22|2150.97|2150.67|2151.01|2150.7|2150.36|2150.06|432
1710749400000|2024-03-18 08:10:00|2150.99|2150.69|2152.93|2152.63|2153.09|2152.79|2150.88|2150.58|484
1710749700000|2024-03-18 08:15:00|2152.91|2152.61|2153.85|2153.55|2154.03|2153.67|2152.68|2152.36|581
1710750000000|2024-03-18 08:20:00|2153.86|2153.56|2153.31|2153.01|2154.69|2154.39|2153.31|2152.94|590
1710750300000|2024-03-18 08:25:00|2153.3|2153|2152.86|2152.56|2153.64|2153.26|2152.75|2152.43|454
1710750600000|2024-03-18 08:30:00|2152.87|2152.57|2152.68|2152.38|2153.3|2153|2152.56|2152.24|370
1710750900000|2024-03-18 08:35:00|2152.81|2152.51|2152.4|2152.1|2153.14|2152.84|2152.36|2152.06|388
1710751200000|2024-03-18 08:40:00|2152.43|2152.13|2152.79|2152.49|2152.79|2152.49|2151.75|2151.45|320
1710751500000|2024-03-18 08:45:00|2152.78|2152.48|2152.34|2152.04|2152.91|2152.52|2152.09|2151.78|334
1710751800000|2024-03-18 08:50:00|2152.33|2152.03|2153.79|2153.49|2154.12|2153.82|2152.04|2151.74|492
1710752100000|2024-03-18 08:55:00|2153.78|2153.48|2153.72|2153.42|2154.44|2154.14|2153.52|2153.22|649
1710752400000|2024-03-18 09:00:00|2153.74|2153.44|2154.1|2153.8|2154.73|2154.43|2153.56|2153.22|517
1710752700000|2024-03-18 09:05:00|2154.13|2153.83|2155.04|2154.74|2155.12|2154.82|2153.9|2153.6|385
1710753000000|2024-03-18 09:10:00|2155.03|2154.73|2155.52|2155.22|2155.65|2155.35|2154.63|2154.33|378
1710753300000|2024-03-18 09:15:00|2155.48|2155.18|2155.04|2154.74|2156.15|2155.85|2154.86|2154.56|466
1710753600000|2024-03-18 09:20:00|2155.07|2154.77|2154.02|2153.72|2155.12|2154.82|2154|2153.64|505
1710753900000|2024-03-18 09:25:00|2154.03|2153.73|2154.47|2154.17|2154.84|2154.54|2153.85|2153.55|381
1710754200000|2024-03-18 09:30:00|2154.45|2154.15|2155.52|2155.22|2155.77|2155.47|2154.45|2154.15|407
1710754500000|2024-03-18 09:35:00|2155.53|2155.23|2154.86|2154.56|2155.58|2155.28|2154.68|2154.38|366
1710754800000|2024-03-18 09:40:00|2154.82|2154.52|2155.52|2155.22|2155.63|2155.33|2154.7|2154.4|285
1710755100000|2024-03-18 09:45:00|2155.51|2155.21|2155|2154.7|2155.7|2155.32|2154.48|2154.18|388
1710755400000|2024-03-18 09:50:00|2154.94|2154.64|2154.86|2154.56|2155.03|2154.73|2154.01|2153.71|494
1710755700000|2024-03-18 09:55:00|2154.8|2154.5|2155.05|2154.75|2155.26|2154.87|2154.13|2153.83|350
1710756000000|2024-03-18 10:00:00|2155.06|2154.76|2155.66|2155.36|2155.87|2155.57|2154.85|2154.55|323
1710756300000|2024-03-18 10:05:00|2155.67|2155.37|2156.07|2155.77|2156.25|2155.95|2155.59|2155.29|256
1710756600000|2024-03-18 10:10:00|2156.08|2155.78|2155.93|2155.63|2156.65|2156.35|2155.9|2155.6|288
1710756900000|2024-03-18 10:15:00|2155.94|2155.64|2155.95|2155.65|2156.27|2155.97|2155.73|2155.43|329
1710757200000|2024-03-18 10:20:00|2155.96|2155.66|2156.25|2155.95|2156.51|2156.15|2155.96|2155.66|239
1710757500000|2024-03-18 10:25:00|2156.27|2155.97|2156.28|2155.98|2156.6|2156.3|2155.96|2155.66|363
1710757800000|2024-03-18 10:30:00|2156.27|2155.97|2157.29|2156.99|2157.67|2157.37|2155.78|2155.48|494
1710758100000|2024-03-18 10:35:00|2157.3|2157|2157.05|2156.75|2157.85|2157.55|2156.84|2156.54|611
1710758400000|2024-03-18 10:40:00|2157.08|2156.78|2157.54|2157.24|2157.7|2157.4|2156.66|2156.36|324
1710758700000|2024-03-18 10:45:00|2157.52|2157.22|2157.46|2157.16|2158.13|2157.83|2156.99|2156.69|464
1710759000000|2024-03-18 10:50:00|2157.43|2157.13|2158.39|2158.09|2158.74|2158.41|2157.43|2157.13|354
1710759300000|2024-03-18 10:55:00|2158.38|2158.08|2158.41|2158.11|2158.44|2158.14|2157.67|2157.37|325
1710759600000|2024-03-18 11:00:00|2158.39|2158.09|2159.16|2158.86|2159.39|2159.09|2158.39|2158.09|409
1710759900000|2024-03-18 11:05:00|2159.13|2158.83|2160.47|2160.17|2160.55|2160.25|2158.95|2158.65|454
1710760200000|2024-03-18 11:10:00|2160.46|2160.16|2159.94|2159.64|2160.8|2160.5|2159.77|2159.38|475
1710760500000|2024-03-18 11:15:00|2159.93|2159.63|2159.58|2159.28|2160.2|2159.8|2159.37|2159.07|366
1710760800000|2024-03-18 11:20:00|2159.59|2159.29|2159.56|2159.26|2160.1|2159.8|2159.27|2158.97|406
1710761100000|2024-03-18 11:25:00|2159.58|2159.28|2160.68|2160.38|2160.88|2160.49|2159.38|2159.08|407
1710761400000|2024-03-18 11:30:00|2160.67|2160.37|2161.05|2160.75|2161.39|2161.09|2160.56|2160.26|341
1710761700000|2024-03-18 11:35:00|2161.09|2160.79|2160.49|2160.19|2161.12|2160.82|2160.19|2159.89|380
1710762000000|2024-03-18 11:40:00|2160.47|2160.17|2160.42|2160.12|2161.25|2160.95|2160.09|2159.79|503
1710762300000|2024-03-18 11:45:00|2160.41|2160.11|2161.34|2161.04|2161.49|2161.19|2160.35|2160.05|528
1710762600000|2024-03-18 11:50:00|2161.33|2161.03|2160.1|2159.8|2161.41|2161.11|2159.84|2159.54|452
1710762900000|2024-03-18 11:55:00|2160.11|2159.81|2161.29|2160.99|2161.32|2161.02|2159.86|2159.56|423
1710763200000|2024-03-18 12:00:00|2161.3|2161|2161.18|2160.88|2161.55|2161.25|2160.12|2159.82|651
1710763500000|2024-03-18 12:05:00|2161.15|2160.85|2161.05|2160.75|2161.94|2161.58|2160.67|2160.37|569
1710763800000|2024-03-18 12:10:00|2161.07|2160.77|2160.47|2160.17|2161.47|2161.12|2160.1|2159.8|565
1710764100000|2024-03-18 12:15:00|2160.48|2160.18|2161.56|2161.26|2161.87|2161.57|2160.2|2159.9|504
1710764400000|2024-03-18 12:20:00|2161.55|2161.25|2162.34|2162.04|2162.5|2162.16|2160.42|2160.12|768
1710764700000|2024-03-18 12:25:00|2162.35|2162.05|2161.42|2161.12|2163.09|2162.79|2161.42|2161.12|569
1710765000000|2024-03-18 12:30:00|2161.49|2161.19|2160.89|2160.59|2162.03|2161.72|2160.34|2160.02|771
1710765300000|2024-03-18 12:35:00|2160.88|2160.58|2162.65|2162.35|2163.82|2163.52|2160.88|2160.55|912
1710765600000|2024-03-18 12:40:00|2162.56|2162.26|2161.95|2161.65|2163.4|2163.1|2161.68|2161.38|798
1710765900000|2024-03-18 12:45:00|2161.94|2161.64|2161.5|2161.2|2162.9|2162.6|2161.31|2161.01|637
1710766200000|2024-03-18 12:50:00|2161.56|2161.26|2159.24|2158.94|2161.64|2161.31|2159.03|2158.73|645
1710766500000|2024-03-18 12:55:00|2159.21|2158.91|2159.3|2159|2159.97|2159.67|2158.49|2158.19|629
1710766800000|2024-03-18 13:00:00|2159.29|2158.99|2160.53|2160.23|2161.07|2160.77|2158.81|2158.51|796
1710767100000|2024-03-18 13:05:00|2160.55|2160.25|2160.13|2159.83|2161.29|2160.99|2160.13|2159.83|598
1710767400000|2024-03-18 13:10:00|2160.12|2159.82|2158.94|2158.64|2160.2|2159.9|2158.29|2157.99|654
1710767700000|2024-03-18 13:15:00|2158.96|2158.66|2158|2157.7|2159.22|2158.92|2157.61|2157.28|699
1710768000000|2024-03-18 13:20:00|2158.02|2157.72|2156.87|2156.57|2158.68|2158.38|2156.65|2156.35|601
1710768300000|2024-03-18 13:25:00|2156.88|2156.58|2156.67|2156.37|2157.39|2157.03|2156.11|2155.81|762
1710768600000|2024-03-18 13:30:00|2156.63|2156.33|2157.49|2157.19|2158.41|2158.04|2155.78|2155.48|1216
1710768900000|2024-03-18 13:35:00|2157.47|2157.17|2156.56|2156.26|2157.88|2157.58|2155.97|2155.67|1032
1710769200000|2024-03-18 13:40:00|2156.54|2156.24|2156.04|2155.74|2157.52|2157.22|2155.81|2155.51|1053
1710769500000|2024-03-18 13:45:00|2156.13|2155.63|2156.95|2156.65|2157.69|2157.31|2155.94|2155.63|1012
1710769800000|2024-03-18 13:50:00|2156.94|2156.64|2157.52|2157.22|2158.03|2157.66|2156.61|2156.26|846
1710770100000|2024-03-18 13:55:00|2157.53|2157.23|2156.93|2156.63|2157.68|2157.38|2156.52|2156.22|755
1710770400000|2024-03-18 14:00:00|2156.92|2156.62|2159.25|2158.95|2159.87|2159.54|2156.9|2156.5|884
1710770700000|2024-03-18 14:05:00|2159.24|2158.94|2160.61|2160.31|2160.69|2160.39|2159.11|2158.81|782
1710771000000|2024-03-18 14:10:00|2160.6|2160.3|2158.6|2158.3|2160.99|2160.69|2158.57|2158.27|811
1710771300000|2024-03-18 14:15:00|2158.61|2158.31|2159.79|2159.49|2161.02|2160.65|2157.52|2157.22|862
1710771600000|2024-03-18 14:20:00|2159.8|2159.5|2159.93|2159.63|2159.99|2159.67|2158.83|2158.43|741
1710771900000|2024-03-18 14:25:00|2159.94|2159.64|2160.35|2160.05|2160.64|2160.34|2159.69|2159.39|637
1710772200000|2024-03-18 14:30:00|2160.34|2160.04|2159.54|2159.24|2160.36|2160.06|2158.98|2158.5|630
1710772500000|2024-03-18 14:35:00|2159.57|2159.27|2160.44|2160.14|2160.7|2160.35|2159.37|2159|597
1710772800000|2024-03-18 14:40:00|2160.49|2160.19|2159.9|2159.6|2160.72|2160.42|2159.63|2159.26|560
1710773100000|2024-03-18 14:45:00|2159.91|2159.61|2159.62|2159.32|2160.21|2159.91|2159.21|2158.86|625
1710773400000|2024-03-18 14:50:00|2159.63|2159.33|2159.27|2158.97|2159.9|2159.6|2158.61|2158.31|552
1710773700000|2024-03-18 14:55:00|2159.3|2159|2158.76|2158.46|2159.37|2159.07|2157.83|2157.52|736
1710774000000|2024-03-18 15:00:00|2158.65|2158.35|2159.5|2159.2|2159.59|2159.29|2157.98|2157.68|648
1710774300000|2024-03-18 15:05:00|2159.51|2159.21|2157.77|2157.47|2159.74|2159.44|2157.27|2156.97|609
1710774600000|2024-03-18 15:10:00|2157.66|2157.36|2158.54|2158.24|2159.26|2158.87|2157.21|2156.87|654
1710774900000|2024-03-18 15:15:00|2158.42|2158.12|2160.03|2159.73|2160.25|2159.95|2158.33|2158.03|498
1710775200000|2024-03-18 15:20:00|2160.04|2159.74|2160.55|2160.25|2161.09|2160.79|2159.99|2159.69|526
1710775500000|2024-03-18 15:25:00|2160.56|2160.26|2161.2|2160.9|2161.55|2161.23|2160.56|2160.26|630
1710775800000|2024-03-18 15:30:00|2161.19|2160.89|2160.56|2160.26|2161.41|2161.11|2160.55|2160.25|490
1710776100000|2024-03-18 15:35:00|2160.58|2160.28|2158.52|2158.22|2160.6|2160.3|2158.01|2157.71|544
1710776400000|2024-03-18 15:40:00|2158.51|2158.21|2158.22|2157.92|2159.12|2158.82|2158.01|2157.71|525
1710776700000|2024-03-18 15:45:00|2158.23|2157.93|2158.14|2157.84|2159.31|2159.01|2157.92|2157.62|494
1710777000000|2024-03-18 15:50:00|2158.13|2157.83|2159.48|2159.18|2159.5|2159.2|2157.99|2157.61|580
1710777300000|2024-03-18 15:55:00|2159.52|2159.22|2158.59|2158.29|2159.88|2159.58|2158.52|2158.22|651
1710777600000|2024-03-18 16:00:00|2158.6|2158.3|2154.95|2154.65|2158.62|2158.32|2154.95|2154.64|849
1710777900000|2024-03-18 16:05:00|2154.96|2154.66|2156.58|2156.28|2156.59|2156.29|2154.78|2154.48|606
1710778200000|2024-03-18 16:10:00|2156.59|2156.29|2156.57|2156.27|2156.99|2156.69|2156.18|2155.88|470
1710778500000|2024-03-18 16:15:00|2156.58|2156.28|2156.67|2156.37|2157.21|2156.91|2155.84|2155.54|466
1710778800000|2024-03-18 16:20:00|2156.66|2156.36|2157.34|2157.04|2158.05|2157.67|2156.63|2156.33|539
1710779100000|2024-03-18 16:25:00|2157.35|2157.05|2158.47|2157.97|2158.81|2158.51|2157.35|2157.05|426
1710779400000|2024-03-18 16:30:00|2158.45|2157.95|2157.99|2157.69|2158.54|2158.22|2157.62|2157.22|481
1710779700000|2024-03-18 16:35:00|2157.97|2157.67|2158.49|2158.19|2158.85|2158.55|2157.6|2157.19|471
1710780000000|2024-03-18 16:40:00|2158.58|2158.08|2159.4|2158.9|2159.56|2159.17|2158.48|2158.08|299
1710780300000|2024-03-18 16:45:00|2159.41|2158.91|2159.55|2159.25|2159.68|2159.26|2158.88|2158.5|330
1710780600000|2024-03-18 16:50:00|2159.49|2159.19|2160.66|2160.36|2160.95|2160.64|2159.49|2159.13|369
1710780900000|2024-03-18 16:55:00|2160.55|2160.25|2160.14|2159.84|2160.61|2160.31|2159.32|2159.02|475
1710781200000|2024-03-18 17:00:00|2160.12|2159.82|2159.57|2159.27|2160.62|2160.26|2159.12|2158.72|670
1710781500000|2024-03-18 17:05:00|2159.62|2159.32|2160.97|2160.67|2161.17|2160.78|2159.44|2159.09|535
1710781800000|2024-03-18 17:10:00|2160.98|2160.68|2160.14|2159.64|2161.01|2160.71|2159.53|2159.23|460
1710782100000|2024-03-18 17:15:00|2160.13|2159.63|2160.84|2160.34|2161.02|2160.64|2160.01|2159.62|407
1710782400000|2024-03-18 17:20:00|2160.52|2160.22|2160.52|2160.22|2160.7|2160.33|2159.98|2159.68|419
1710782700000|2024-03-18 17:25:00|2160.62|2160.12|2161|2160.7|2161.31|2161.01|2160.02|2159.72|482
1710783000000|2024-03-18 17:30:00|2160.99|2160.69|2160.61|2160.31|2161.37|2161.07|2160.58|2160.22|361
1710783300000|2024-03-18 17:35:00|2160.63|2160.33|2159.39|2159.09|2160.63|2160.33|2159.11|2158.81|415
1710783600000|2024-03-18 17:40:00|2159.44|2159.14|2158.74|2158.44|2159.83|2159.46|2158.58|2158.28|324
1710783900000|2024-03-18 17:45:00|2158.73|2158.43|2159.61|2159.31|2159.61|2159.31|2158.27|2157.97|277
1710784200000|2024-03-18 17:50:00|2159.62|2159.32|2159.71|2159.41|2159.97|2159.6|2159.54|2159.23|184
1710784500000|2024-03-18 17:55:00|2159.7|2159.4|2160.2|2159.9|2160.68|2160.31|2159.7|2159.4|232
1710784800000|2024-03-18 18:00:00|2160.19|2159.89|2159.88|2159.58|2160.34|2160.01|2159.63|2159.33|348
1710785100000|2024-03-18 18:05:00|2159.79|2159.49|2160.2|2159.9|2160.33|2160.03|2159.63|2159.22|335
1710785400000|2024-03-18 18:10:00|2160.19|2159.89|2160.77|2160.27|2160.85|2160.46|2159.79|2159.44|360
1710785700000|2024-03-18 18:15:00|2160.63|2160.33|2160.01|2159.71|2160.75|2160.37|2159.83|2159.43|306
1710786000000|2024-03-18 18:20:00|2160.02|2159.72|2159.72|2159.42|2160.25|2159.95|2159.63|2159.24|237
1710786300000|2024-03-18 18:25:00|2159.71|2159.41|2159.51|2159.21|2159.91|2159.61|2159.37|2159.01|219
1710786600000|2024-03-18 18:30:00|2159.52|2159.22|2160.36|2160.06|2160.49|2160.15|2159.52|2159.22|160
1710786900000|2024-03-18 18:35:00|2160.34|2160.04|2160.31|2160.01|2160.7|2160.4|2159.88|2159.58|248
1710787200000|2024-03-18 18:40:00|2160.26|2159.96|2160.27|2159.97|2160.87|2160.57|2160.26|2159.96|246
1710787500000|2024-03-18 18:45:00|2160.29|2159.99|2160.43|2160.13|2160.66|2160.36|2160.22|2159.91|230
1710787800000|2024-03-18 18:50:00|2160.44|2160.14|2160.42|2160.12|2160.91|2160.61|2160.05|2159.75|311
1710788100000|2024-03-18 18:55:00|2160.43|2160.13|2159.65|2159.35|2160.44|2160.14|2159.57|2159.27|377
1710788400000|2024-03-18 19:00:00|2159.7|2159.4|2160.4|2160.1|2160.6|2160.21|2159.7|2159.4|290
1710788700000|2024-03-18 19:05:00|2160.52|2160.02|2160.59|2160.29|2160.63|2160.31|2160.29|2159.89|179
1710789000000|2024-03-18 19:10:00|2160.58|2160.28|2160.4|2160.1|2160.79|2160.49|2160.39|2160.07|103
1710789300000|2024-03-18 19:15:00|2160.39|2160.09|2160.69|2160.39|2161.11|2160.81|2160.39|2160.09|225
1710789600000|2024-03-18 19:20:00|2160.7|2160.4|2160.91|2160.61|2161.1|2160.8|2160.6|2160.3|206
1710789900000|2024-03-18 19:25:00|2160.92|2160.62|2160.96|2160.66|2161.22|2160.92|2160.79|2160.47|219
1710790200000|2024-03-18 19:30:00|2160.95|2160.65|2161.07|2160.77|2161.2|2160.82|2160.75|2160.34|177
1710790500000|2024-03-18 19:35:00|2161.08|2160.78|2160.72|2160.42|2161.28|2160.89|2160.55|2160.23|287
1710790800000|2024-03-18 19:40:00|2160.7|2160.4|2160.82|2160.52|2161.03|2160.7|2160.56|2160.26|225
1710791100000|2024-03-18 19:45:00|2160.83|2160.53|2160.67|2160.37|2161.13|2160.78|2160.56|2160.26|260
1710791400000|2024-03-18 19:50:00|2160.64|2160.34|2159.7|2159.4|2160.64|2160.34|2159.56|2159.26|241
1710791700000|2024-03-18 19:55:00|2159.72|2159.42|2160.41|2160.11|2160.49|2160.19|2159.72|2159.42|358
1710792000000|2024-03-18 20:00:00|2160.4|2160.1|2160.14|2159.84|2160.61|2160.31|2160.05|2159.75|219
1710792300000|2024-03-18 20:05:00|2160.28|2159.78|2159.84|2159.54|2160.28|2159.88|2159.73|2159.39|186
1710792600000|2024-03-18 20:10:00|2159.85|2159.55|2159.76|2159.46|2159.98|2159.63|2159.61|2159.31|142
1710792900000|2024-03-18 20:15:00|2159.79|2159.49|2160.25|2159.75|2160.28|2159.91|2159.71|2159.35|199
1710793200000|2024-03-18 20:20:00|2160.22|2159.72|2160.22|2159.72|2160.26|2159.89|2159.98|2159.57|179
1710793500000|2024-03-18 20:25:00|2160.13|2159.83|2160.16|2159.86|2160.25|2159.88|2160.02|2159.62|140
1710793800000|2024-03-18 20:30:00|2160.18|2159.88|2160.01|2159.71|2160.23|2159.88|2159.93|2159.59|197
1710794100000|2024-03-18 20:35:00|2160.08|2159.58|2159.89|2159.59|2160.14|2159.79|2159.82|2159.42|178
1710794400000|2024-03-18 20:40:00|2159.86|2159.56|2159.81|2159.51|2160.01|2159.62|2159.58|2159.18|253
1710794700000|2024-03-18 20:45:00|2159.82|2159.52|2159.7|2159.4|2159.98|2159.63|2159.67|2159.26|223
1710795000000|2024-03-18 20:50:00|2159.71|2159.41|2160.23|2159.93|2160.29|2159.98|2159.67|2159.27|193
1710795300000|2024-03-18 20:55:00|2160.24|2159.94|2160.6|2160.1|2160.72|2160.32|2160.11|2159.72|210
1710799200000|2024-03-18 22:00:00|2160.94|2160.44|2160.58|2160.08|2160.99|2160.49|2160.39|2159.89|40
1710799500000|2024-03-18 22:05:00|2160.43|2159.93|2160.68|2160.18|2160.74|2160.28|2160.29|2159.79|114
1710799800000|2024-03-18 22:10:00|2160.67|2160.17|2161.22|2160.72|2161.22|2160.76|2160.37|2160.03|120
1710800100000|2024-03-18 22:15:00|2161.12|2160.62|2161.76|2161.26|2161.86|2161.36|2160.81|2160.41|217
1710800400000|2024-03-18 22:20:00|2161.89|2161.39|2162.19|2161.69|2162.88|2162.44|2161.72|2161.22|361
1710800700000|2024-03-18 22:25:00|2162.08|2161.58|2162.18|2161.68|2162.7|2162.2|2161.72|2161.22|334
1710801000000|2024-03-18 22:30:00|2162.1|2161.6|2161.25|2160.75|2162.12|2161.62|2160.79|2160.37|331
1710801300000|2024-03-18 22:35:00|2161.27|2160.77|2161.11|2160.61|2161.64|2161.14|2160.82|2160.43|245
1710801600000|2024-03-18 22:40:00|2161.04|2160.54|2161.1|2160.6|2161.47|2160.97|2160.88|2160.38|220
1710801900000|2024-03-18 22:45:00|2161.09|2160.59|2161.22|2160.72|2161.44|2160.94|2160.93|2160.54|159
1710802200000|2024-03-18 22:50:00|2161.31|2160.81|2161.63|2161.13|2161.7|2161.2|2161.16|2160.66|208
1710802500000|2024-03-18 22:55:00|2161.5|2161|2161.42|2161.12|2161.83|2161.33|2161.4|2160.95|119
1710802800000|2024-03-18 23:00:00|2161.49|2160.99|2161.51|2161.01|2161.78|2161.28|2161.14|2160.73|243
1710803100000|2024-03-18 23:05:00|2161.54|2161.04|2161.25|2160.75|2161.69|2161.23|2161.08|2160.69|186
1710803400000|2024-03-18 23:10:00|2161.3|2160.8|2160.95|2160.45|2161.3|2160.89|2160.85|2160.41|159
1710803700000|2024-03-18 23:15:00|2160.96|2160.46|2161.37|2160.87|2161.41|2160.91|2160.65|2160.2|161
1710804000000|2024-03-18 23:20:00|2161.34|2160.84|2161.3|2160.8|2161.47|2161.1|2161.09|2160.67|124
1710804300000|2024-03-18 23:25:00|2161.26|2160.76|2161.25|2160.75|2161.47|2160.99|2161.1|2160.65|171
1710804600000|2024-03-18 23:30:00|2161.29|2160.79|2161.28|2160.78|2161.38|2160.96|2160.94|2160.53|118
1710804900000|2024-03-18 23:35:00|2161.27|2160.77|2161.38|2160.88|2161.59|2161.17|2161.23|2160.75|176
1710805200000|2024-03-18 23:40:00|2161.32|2161.02|2161.47|2161.17|2161.62|2161.22|2161.01|2160.69|165
1710805500000|2024-03-18 23:45:00|2161.57|2161.07|2161.67|2161.17|2161.71|2161.27|2161.28|2160.91|155
1710805800000|2024-03-18 23:50:00|2161.69|2161.19|2162.13|2161.63|2162.23|2161.83|2161.53|2161.17|208
1710806100000|2024-03-18 23:55:00|2162.12|2161.62|2162.34|2162.04|2162.57|2162.18|2161.84|2161.47|236
1710806400000|2024-03-19 00:00:00|2162.37|2162.07|2162.5|2162.2|2163.14|2162.78|2161.99|2161.69|481
1710806700000|2024-03-19 00:05:00|2162.46|2162.16|2162.3|2161.8|2162.75|2162.35|2162.01|2161.71|294
1710807000000|2024-03-19 00:10:00|2162.18|2161.88|2162.35|2162.05|2162.79|2162.39|2161.8|2161.48|320
1710807300000|2024-03-19 00:15:00|2162.37|2162.07|2162.57|2162.27|2162.93|2162.53|2162.23|2161.86|304
1710807600000|2024-03-19 00:20:00|2162.59|2162.29|2162.69|2162.19|2162.79|2162.39|2162.35|2161.96|259
1710807900000|2024-03-19 00:25:00|2162.67|2162.17|2162.63|2162.13|2162.79|2162.39|2162.35|2161.97|229
1710808200000|2024-03-19 00:30:00|2162.5|2162.2|2162.69|2162.19|2163.02|2162.64|2162.37|2161.97|333
1710808500000|2024-03-19 00:35:00|2162.68|2162.18|2162.32|2162.02|2163.09|2162.69|2162.28|2161.89|368
1710808800000|2024-03-19 00:40:00|2162.35|2161.85|2162.19|2161.89|2162.77|2162.37|2162.17|2161.76|329
1710809100000|2024-03-19 00:45:00|2162.2|2161.9|2161.9|2161.6|2162.37|2161.97|2161.5|2161.09|272
1710809400000|2024-03-19 00:50:00|2161.89|2161.59|2161.3|2161|2162.05|2161.65|2160.84|2160.43|471
1710809700000|2024-03-19 00:55:00|2161.35|2161.05|2160.82|2160.52|2161.66|2161.25|2160.76|2160.46|413
1710810000000|2024-03-19 01:00:00|2160.84|2160.54|2161.04|2160.74|2161.56|2161.22|2160.36|2160.06|643
1710810300000|2024-03-19 01:05:00|2161.14|2160.64|2160.66|2160.16|2161.73|2161.38|2160.54|2160.14|376
1710810600000|2024-03-19 01:10:00|2160.57|2160.27|2161.25|2160.75|2161.43|2161.04|2160.57|2160.23|476
1710810900000|2024-03-19 01:15:00|2161.12|2160.82|2162.06|2161.56|2162.56|2162.18|2160.77|2160.45|584
1710811200000|2024-03-19 01:20:00|2162.05|2161.55|2161.61|2161.11|2162.38|2162.05|2161.3|2161|438
1710811500000|2024-03-19 01:25:00|2161.51|2161.21|2160.98|2160.48|2161.79|2161.33|2160.73|2160.34|452
1710811800000|2024-03-19 01:30:00|2160.99|2160.49|2159.23|2158.73|2160.99|2160.59|2158.77|2158.47|579
1710812100000|2024-03-19 01:35:00|2159.24|2158.74|2159.54|2159.24|2159.97|2159.58|2158.82|2158.51|566
1710812400000|2024-03-19 01:40:00|2159.56|2159.26|2159.57|2159.27|2160.19|2159.83|2159.25|2158.88|430
1710812700000|2024-03-19 01:45:00|2159.29|2158.99|2159.88|2159.38|2159.88|2159.48|2158.88|2158.57|386
1710813000000|2024-03-19 01:50:00|2159.86|2159.56|2160.29|2159.79|2160.29|2159.92|2159.66|2159.26|305
1710813300000|2024-03-19 01:55:00|2160.18|2159.88|2160.82|2160.32|2160.91|2160.51|2159.88|2159.49|386
1710813600000|2024-03-19 02:00:00|2160.81|2160.31|2160.39|2160.09|2161.32|2160.93|2160.33|2160.02|444
1710813900000|2024-03-19 02:05:00|2160.43|2160.13|2160.97|2160.67|2161.23|2160.83|2160.16|2159.83|395
1710814200000|2024-03-19 02:10:00|2161.09|2160.59|2162.78|2162.48|2163.1|2162.74|2160.88|2160.53|573
1710814500000|2024-03-19 02:15:00|2162.76|2162.46|2161.16|2160.86|2162.98|2162.58|2160.95|2160.55|717
1710814800000|2024-03-19 02:20:00|2161.21|2160.71|2162.13|2161.83|2162.43|2162.09|2161.14|2160.71|388
1710815100000|2024-03-19 02:25:00|2162.16|2161.86|2161.76|2161.46|2162.47|2162.1|2161.69|2161.35|298
1710815400000|2024-03-19 02:30:00|2161.82|2161.52|2162.3|2161.8|2162.54|2162.15|2161.73|2161.34|341
1710815700000|2024-03-19 02:35:00|2162.2|2161.9|2161.61|2161.11|2162.45|2162.05|2161.41|2160.99|309
1710816000000|2024-03-19 02:40:00|2161.6|2161.1|2161.46|2161.16|2161.66|2161.32|2160.58|2160.19|512
1710816300000|2024-03-19 02:45:00|2161.52|2161.02|2161.12|2160.82|2161.75|2161.37|2161.12|2160.72|396
1710816600000|2024-03-19 02:50:00|2161.15|2160.85|2160.76|2160.46|2161.68|2161.28|2160.67|2160.27|418
1710816900000|2024-03-19 02:55:00|2160.74|2160.44|2161.09|2160.59|2161.63|2161.26|2160.63|2160.23|305
1710817200000|2024-03-19 03:00:00|2161.17|2160.67|2161.03|2160.53|2161.34|2160.84|2160.95|2160.45|252
1710817500000|2024-03-19 03:05:00|2161.04|2160.54|2161.13|2160.63|2161.36|2160.86|2160.99|2160.49|198
1710817800000|2024-03-19 03:10:00|2161.12|2160.62|2161.73|2161.23|2161.97|2161.47|2161.03|2160.53|389
1710818100000|2024-03-19 03:15:00|2161.72|2161.22|2161.75|2161.25|2162.2|2161.7|2161.63|2161.13|283
1710818400000|2024-03-19 03:20:00|2161.73|2161.23|2161.53|2161.03|2161.86|2161.36|2161.42|2160.92|248
1710818700000|2024-03-19 03:25:00|2161.48|2160.98|2161.93|2161.43|2162.01|2161.51|2161.47|2160.97|295
1710819000000|2024-03-19 03:30:00|2161.95|2161.45|2161.94|2161.44|2162.02|2161.52|2161.33|2160.83|376
1710819300000|2024-03-19 03:35:00|2161.95|2161.45|2161.85|2161.35|2162.56|2162.06|2161.1|2160.6|948
1710819600000|2024-03-19 03:40:00|2161.9|2161.4|2161.33|2161.03|2162.7|2162.2|2161.23|2160.73|1058
1710819900000|2024-03-19 03:45:00|2161.34|2160.84|2160.27|2159.77|2161.34|2160.93|2160.12|2159.72|667
1710820200000|2024-03-19 03:50:00|2160.32|2159.82|2161.66|2161.16|2161.88|2161.48|2160.06|2159.69|549
1710820500000|2024-03-19 03:55:00|2161.63|2161.13|2161.84|2161.34|2162.11|2161.7|2161.42|2161.03|434
1710820800000|2024-03-19 04:00:00|2161.83|2161.33|2160.73|2160.43|2162.02|2161.63|2160.64|2160.32|395
1710821100000|2024-03-19 04:05:00|2160.75|2160.45|2161.35|2161.05|2161.63|2161.23|2160.62|2160.25|444
1710821400000|2024-03-19 04:10:00|2161.36|2161.06|2161.7|2161.2|2161.74|2161.36|2160.97|2160.57|441
1710821700000|2024-03-19 04:15:00|2161.69|2161.19|2161.94|2161.44|2162.43|2162.05|2161.54|2161.19|389
1710822000000|2024-03-19 04:20:00|2161.95|2161.45|2161.64|2161.34|2162.08|2161.66|2161.35|2161|340
1710822300000|2024-03-19 04:25:00|2161.63|2161.33|2161.55|2161.05|2161.75|2161.35|2161.05|2160.65|332
1710822600000|2024-03-19 04:30:00|2161.56|2161.06|2161.12|2160.82|2161.57|2161.19|2160.75|2160.35|301
1710822900000|2024-03-19 04:35:00|2161.13|2160.83|2160.69|2160.19|2161.28|2160.89|2160.37|2160.02|371
1710823200000|2024-03-19 04:40:00|2160.72|2160.22|2160.06|2159.76|2160.85|2160.51|2159.91|2159.52|523
1710823500000|2024-03-19 04:45:00|2160.16|2159.66|2160.15|2159.65|2160.64|2160.25|2160.01|2159.58|370
1710823800000|2024-03-19 04:50:00|2160.16|2159.66|2160.25|2159.75|2160.55|2160.15|2159.81|2159.44|230
1710824100000|2024-03-19 04:55:00|2160.22|2159.92|2160.52|2160.02|2160.65|2160.27|2160.02|2159.62|258
1710824400000|2024-03-19 05:00:00|2160.48|2160.18|2159.53|2159.23|2160.73|2160.35|2159.52|2159.13|388
1710824700000|2024-03-19 05:05:00|2159.56|2159.26|2159.13|2158.83|2159.56|2159.26|2158.77|2158.45|426
1710825000000|2024-03-19 05:10:00|2159.09|2158.79|2159.67|2159.37|2159.96|2159.56|2159.04|2158.55|411
1710825300000|2024-03-19 05:15:00|2159.56|2159.17|2159.24|2158.94|2159.77|2159.39|2159.04|2158.64|353
1710825600000|2024-03-19 05:20:00|2159.21|2158.91|2159.05|2158.55|2159.35|2158.96|2158.32|2158.02|345
1710825900000|2024-03-19 05:25:00|2159.02|2158.52|2158.71|2158.41|2159.06|2158.67|2158.5|2158.12|457
1710826200000|2024-03-19 05:30:00|2158.68|2158.38|2158.48|2158.18|2159.21|2158.89|2158.3|2157.9|714
1710826500000|2024-03-19 05:35:00|2158.5|2158.2|2158.56|2158.06|2159.08|2158.68|2158.22|2157.88|534
1710826800000|2024-03-19 05:40:00|2158.57|2158.07|2158.49|2158.19|2159|2158.6|2158.15|2157.75|496
1710827100000|2024-03-19 05:45:00|2158.5|2158.2|2157.99|2157.49|2159.17|2158.8|2157.75|2157.42|442
1710827400000|2024-03-19 05:50:00|2157.83|2157.53|2157.5|2157.2|2158.37|2157.97|2157.38|2156.97|589
1710827700000|2024-03-19 05:55:00|2157.51|2157.21|2157.84|2157.54|2158.15|2157.85|2157.3|2156.89|432
1710828000000|2024-03-19 06:00:00|2157.83|2157.53|2156.49|2155.99|2157.98|2157.68|2156.09|2155.7|595
1710828300000|2024-03-19 06:05:00|2156.43|2156.13|2154.84|2154.54|2156.45|2156.13|2154.32|2153.97|722
1710828600000|2024-03-19 06:10:00|2154.82|2154.52|2155.27|2154.77|2155.7|2155.33|2154.24|2153.94|734
1710828900000|2024-03-19 06:15:00|2155.19|2154.89|2156.65|2156.15|2156.89|2156.5|2154.77|2154.38|833
1710829200000|2024-03-19 06:20:00|2156.55|2156.25|2156.42|2156.12|2157.22|2156.92|2155.93|2155.53|586
1710829500000|2024-03-19 06:25:00|2156.43|2156.13|2155.97|2155.67|2156.75|2156.34|2155.82|2155.42|430
1710829800000|2024-03-19 06:30:00|2155.99|2155.69|2156.09|2155.79|2156.44|2156.04|2155.9|2155.52|439
1710830100000|2024-03-19 06:35:00|2156.1|2155.8|2156.17|2155.67|2157.22|2156.83|2155.94|2155.55|599
1710830400000|2024-03-19 06:40:00|2156.06|2155.76|2156.16|2155.66|2156.49|2156.12|2155.64|2155.28|522
1710830700000|2024-03-19 06:45:00|2156.18|2155.68|2157.11|2156.61|2157.12|2156.81|2155.66|2155.36|666
1710831000000|2024-03-19 06:50:00|2157.09|2156.59|2156.89|2156.39|2157.6|2157.29|2156.68|2156.32|652
1710831300000|2024-03-19 06:55:00|2156.83|2156.53|2157.06|2156.56|2157.58|2157.2|2156.74|2156.35|561
1710831600000|2024-03-19 07:00:00|2156.98|2156.68|2156.46|2155.96|2156.98|2156.68|2155.78|2155.43|567
1710831900000|2024-03-19 07:05:00|2156.32|2156.02|2155.56|2155.26|2156.69|2156.31|2155.44|2155.02|503
1710832200000|2024-03-19 07:10:00|2155.53|2155.23|2155.49|2154.99|2155.88|2155.57|2154.35|2153.95|606
1710832500000|2024-03-19 07:15:00|2155.38|2155.08|2156.18|2155.68|2156.19|2155.82|2155.05|2154.69|572
1710832800000|2024-03-19 07:20:00|2156.17|2155.67|2156.14|2155.84|2156.78|2156.37|2155.89|2155.49|617
1710833100000|2024-03-19 07:25:00|2156.17|2155.87|2155.88|2155.58|2156.44|2156.04|2155.08|2154.68|577
1710833400000|2024-03-19 07:30:00|2155.87|2155.57|2156.7|2156.4|2157.2|2156.79|2155.87|2155.5|643
1710833700000|2024-03-19 07:35:00|2156.71|2156.41|2155.66|2155.16|2157.58|2157.18|2155.43|2155.06|490
1710834000000|2024-03-19 07:40:00|2155.54|2155.24|2155.68|2155.18|2155.79|2155.38|2154.96|2154.58|483
1710834300000|2024-03-19 07:45:00|2155.61|2155.31|2155.16|2154.86|2155.78|2155.38|2154.95|2154.55|401
1710834600000|2024-03-19 07:50:00|2155.26|2154.76|2155.56|2155.06|2155.7|2155.36|2154.53|2154.13|437
1710834900000|2024-03-19 07:55:00|2155.41|2155.11|2155.98|2155.68|2156.05|2155.68|2154.9|2154.56|413
1710835200000|2024-03-19 08:00:00|2156.03|2155.73|2155.27|2154.97|2156.19|2155.87|2155.19|2154.87|744
1710835500000|2024-03-19 08:05:00|2155.24|2154.94|2153.8|2153.5|2155.52|2155.17|2152.7|2152.4|803
1710835800000|2024-03-19 08:10:00|2153.82|2153.52|2152.64|2152.14|2154.24|2153.93|2152.13|2151.76|938
1710836100000|2024-03-19 08:15:00|2152.54|2152.24|2149.62|2149.32|2152.74|2152.44|2148.48|2148.02|1168
1710836400000|2024-03-19 08:20:00|2149.6|2149.3|2149.76|2149.26|2150.2|2149.83|2147.33|2146.95|1278
1710836700000|2024-03-19 08:25:00|2149.77|2149.27|2150.87|2150.57|2151.36|2150.97|2149.1|2148.78|949
1710837000000|2024-03-19 08:30:00|2150.89|2150.59|2150.23|2149.93|2151.68|2151.3|2150.14|2149.84|840
1710837300000|2024-03-19 08:35:00|2150.22|2149.92|2148.76|2148.46|2150.76|2150.39|2148.6|2148.17|720
1710837600000|2024-03-19 08:40:00|2148.74|2148.44|2150.05|2149.75|2150.45|2150.07|2148.44|2148.06|776
1710837900000|2024-03-19 08:45:00|2150.06|2149.76|2151.06|2150.76|2151.97|2151.62|2149.8|2149.48|912
1710838200000|2024-03-19 08:50:00|2151.07|2150.77|2153.26|2152.76|2153.97|2153.59|2150.77|2150.37|792
1710838500000|2024-03-19 08:55:00|2153.24|2152.74|2153.42|2152.92|2153.47|2153.11|2152.46|2152.05|710
1710838800000|2024-03-19 09:00:00|2153.43|2152.93|2153.07|2152.77|2153.63|2153.28|2152.84|2152.41|739
1710839100000|2024-03-19 09:05:00|2153.02|2152.72|2153.27|2152.97|2153.62|2153.27|2152.93|2152.55|686
1710839400000|2024-03-19 09:10:00|2153.22|2152.92|2153.25|2152.95|2153.47|2153.09|2152.25|2151.88|666
1710839700000|2024-03-19 09:15:00|2153.36|2152.86|2152.74|2152.44|2153.91|2153.53|2152.45|2152.14|795
1710840000000|2024-03-19 09:20:00|2152.73|2152.43|2153.29|2152.79|2153.49|2153.1|2152.7|2152.4|512
1710840300000|2024-03-19 09:25:00|2153.21|2152.91|2152.08|2151.78|2153.26|2152.91|2151.83|2151.44|667
1710840600000|2024-03-19 09:30:00|2152.1|2151.8|2152.65|2152.35|2153.21|2152.87|2151.95|2151.58|614
1710840900000|2024-03-19 09:35:00|2152.66|2152.36|2154.38|2153.88|2154.39|2153.98|2152.64|2152.3|562
1710841200000|2024-03-19 09:40:00|2154.2|2153.9|2153.7|2153.4|2154.79|2154.49|2153.7|2153.32|569
1710841500000|2024-03-19 09:45:00|2153.72|2153.42|2153.28|2152.98|2153.84|2153.42|2152.6|2152.25|550
1710841800000|2024-03-19 09:50:00|2153.26|2152.96|2153.43|2153.13|2154|2153.66|2153.18|2152.81|456
1710842100000|2024-03-19 09:55:00|2153.49|2153.19|2153.42|2153.12|2153.77|2153.43|2153.06|2152.68|424
1710842400000|2024-03-19 10:00:00|2153.44|2153.14|2153.28|2152.98|2154.45|2154.12|2153.28|2152.88|710
1710842700000|2024-03-19 10:05:00|2153.25|2152.95|2153.39|2153.09|2153.96|2153.6|2152.68|2152.3|515
1710843000000|2024-03-19 10:10:00|2153.4|2153.1|2155.6|2155.3|2155.8|2155.4|2153.4|2153.1|652
1710843300000|2024-03-19 10:15:00|2155.59|2155.29|2156.09|2155.59|2156.5|2156.09|2155.54|2155.15|583
1710843600000|2024-03-19 10:20:00|2155.99|2155.69|2155.49|2155.19|2156.55|2156.25|2155.48|2155.09|435
1710843900000|2024-03-19 10:25:00|2155.48|2155.18|2154.11|2153.81|2155.5|2155.2|2153.99|2153.59|499
1710844200000|2024-03-19 10:30:00|2154.07|2153.77|2153.03|2152.73|2155|2154.65|2152.98|2152.59|601
1710844500000|2024-03-19 10:35:00|2153.13|2152.83|2154.23|2153.73|2154.47|2154.08|2152.7|2152.4|675
1710844800000|2024-03-19 10:40:00|2154.21|2153.71|2154.02|2153.72|2154.53|2154.16|2153.11|2152.81|617
1710845100000|2024-03-19 10:45:00|2153.94|2153.64|2153.49|2153.19|2154.05|2153.65|2153.18|2152.82|506
1710845400000|2024-03-19 10:50:00|2153.46|2153.16|2154.26|2153.76|2154.34|2153.94|2153.13|2152.74|549
1710845700000|2024-03-19 10:55:00|2154.17|2153.87|2154.32|2154.02|2154.62|2154.32|2154|2153.61|402
1710846000000|2024-03-19 11:00:00|2154.29|2153.99|2154.81|2154.51|2154.87|2154.51|2153.96|2153.61|531
1710846300000|2024-03-19 11:05:00|2154.79|2154.49|2154.76|2154.46|2155.38|2154.98|2154.4|2154.07|466
1710846600000|2024-03-19 11:10:00|2154.75|2154.45|2154.42|2153.92|2155|2154.62|2154.18|2153.8|525
1710846900000|2024-03-19 11:15:00|2154.3|2154|2155.47|2154.97|2155.72|2155.32|2154.11|2153.79|509
1710847200000|2024-03-19 11:20:00|2155.33|2155.03|2155.52|2155.02|2155.99|2155.59|2154.4|2154.02|526
1710847500000|2024-03-19 11:25:00|2155.55|2155.05|2155.22|2154.72|2155.84|2155.45|2154.72|2154.42|380
1710847800000|2024-03-19 11:30:00|2155.15|2154.85|2154.98|2154.68|2156.06|2155.69|2154.74|2154.42|616
1710848100000|2024-03-19 11:35:00|2155.08|2154.58|2155.09|2154.59|2155.39|2155.08|2154.56|2154.16|392
1710848400000|2024-03-19 11:40:00|2155.08|2154.58|2155.97|2155.47|2155.97|2155.57|2154.86|2154.48|376
1710848700000|2024-03-19 11:45:00|2155.88|2155.58|2155.87|2155.57|2156.85|2156.49|2155.67|2155.3|624
1710849000000|2024-03-19 11:50:00|2155.91|2155.61|2156.23|2155.73|2156.33|2155.93|2155.41|2155.01|540
1710849300000|2024-03-19 11:55:00|2156.13|2155.83|2155.83|2155.53|2157.02|2156.64|2155.73|2155.37|651
1710849600000|2024-03-19 12:00:00|2155.82|2155.52|2156.54|2156.24|2156.71|2156.32|2155.3|2154.93|485
1710849900000|2024-03-19 12:05:00|2156.55|2156.25|2156.34|2156.04|2157.27|2156.92|2156.29|2155.91|541
1710850200000|2024-03-19 12:10:00|2156.33|2156.03|2157|2156.7|2157.15|2156.8|2156.18|2155.78|501
1710850500000|2024-03-19 12:15:00|2157.1|2156.6|2155.7|2155.4|2157.15|2156.75|2155.57|2155.14|470
1710850800000|2024-03-19 12:20:00|2155.71|2155.41|2153.74|2153.44|2155.87|2155.52|2152.44|2152.14|949
1710851100000|2024-03-19 12:25:00|2153.73|2153.43|2153.44|2152.94|2153.89|2153.56|2152.42|2152.04|1004
1710851400000|2024-03-19 12:30:00|2153.43|2152.93|2153.76|2153.46|2154.4|2154.1|2151|2150.67|1280
1710851700000|2024-03-19 12:35:00|2153.68|2153.38|2155.35|2155.05|2155.7|2155.32|2153.66|2153.36|1067
1710852000000|2024-03-19 12:40:00|2155.37|2155.07|2158.14|2157.84|2158.95|2158.55|2155.37|2155.07|1200
1710852300000|2024-03-19 12:45:00|2158.13|2157.83|2157.81|2157.51|2158.9|2158.6|2157.25|2156.85|838
1710852600000|2024-03-19 12:50:00|2157.82|2157.52|2157.75|2157.45|2158.08|2157.7|2156.95|2156.57|792
1710852900000|2024-03-19 12:55:00|2157.65|2157.35|2157.19|2156.89|2157.91|2157.61|2156.28|2155.9|755
1710853200000|2024-03-19 13:00:00|2157.16|2156.86|2158.74|2158.44|2158.92|2158.62|2157.12|2156.71|1135
1710853500000|2024-03-19 13:05:00|2158.76|2158.46|2158.02|2157.72|2158.86|2158.46|2157.21|2156.81|691
1710853800000|2024-03-19 13:10:00|2158.01|2157.71|2156.94|2156.44|2158.11|2157.8|2156.26|2155.87|763
1710854100000|2024-03-19 13:15:00|2156.87|2156.57|2156.67|2156.17|2157.2|2156.8|2155.27|2154.92|834
1710854400000|2024-03-19 13:20:00|2156.68|2156.18|2156.49|2156.19|2157.46|2157.09|2156.38|2156.05|519
1710854700000|2024-03-19 13:25:00|2156.52|2156.22|2156.25|2155.75|2157.5|2157.2|2156.03|2155.7|542
1710855000000|2024-03-19 13:30:00|2156.21|2155.71|2154.74|2154.24|2156.21|2155.8|2153.93|2153.61|1229
1710855300000|2024-03-19 13:35:00|2154.65|2154.35|2153.83|2153.53|2155.45|2155.05|2153.42|2153.11|1134
1710855600000|2024-03-19 13:40:00|2153.81|2153.51|2151.91|2151.61|2154.59|2154.23|2151.85|2151.55|971
1710855900000|2024-03-19 13:45:00|2151.89|2151.59|2151.76|2151.46|2153.3|2152.99|2150.65|2150.35|1052
1710856200000|2024-03-19 13:50:00|2151.7|2151.4|2152.61|2152.31|2152.93|2152.63|2151.49|2151.13|949
1710856500000|2024-03-19 13:55:00|2152.62|2152.32|2151.4|2151.1|2152.89|2152.59|2151|2150.61|835
1710856800000|2024-03-19 14:00:00|2151.52|2151.22|2150.69|2150.39|2152.42|2152.06|2150.57|2150.27|940
1710857100000|2024-03-19 14:05:00|2150.7|2150.4|2151.27|2150.97|2151.59|2151.28|2148.6|2148.3|1130
1710857400000|2024-03-19 14:10:00|2151.29|2150.99|2152.05|2151.75|2153.08|2152.69|2150.75|2150.45|1007
1710857700000|2024-03-19 14:15:00|2152.06|2151.76|2151.77|2151.47|2152.89|2152.56|2151.45|2151.11|837
1710858000000|2024-03-19 14:20:00|2151.91|2151.61|2151.91|2151.61|2152.15|2151.74|2150.89|2150.53|773
1710858300000|2024-03-19 14:25:00|2151.87|2151.57|2153.07|2152.77|2153.25|2152.89|2151.72|2151.42|911
1710858600000|2024-03-19 14:30:00|2153.08|2152.78|2153.36|2152.86|2153.76|2153.38|2152.67|2152.27|771
1710858900000|2024-03-19 14:35:00|2153.37|2153.07|2153.95|2153.65|2154.37|2154|2153.07|2152.69|763
1710859200000|2024-03-19 14:40:00|2153.96|2153.66|2154.69|2154.39|2155.13|2154.83|2153.82|2153.47|782
1710859500000|2024-03-19 14:45:00|2154.79|2154.29|2154.24|2153.94|2155.65|2155.35|2154.05|2153.72|800
1710859800000|2024-03-19 14:50:00|2154.23|2153.93|2154.3|2153.8|2155.28|2154.87|2154.09|2153.73|593
1710860100000|2024-03-19 14:55:00|2154.25|2153.95|2155.14|2154.84|2155.24|2154.86|2154.25|2153.95|452
1710860400000|2024-03-19 15:00:00|2155.13|2154.83|2153.74|2153.44|2155.86|2155.56|2153.71|2153.41|719
1710860700000|2024-03-19 15:05:00|2153.72|2153.42|2153.03|2152.53|2154.41|2154.02|2152.82|2152.47|749
1710861000000|2024-03-19 15:10:00|2152.99|2152.69|2152.92|2152.62|2153.5|2153.15|2152.13|2151.83|620
1710861300000|2024-03-19 15:15:00|2153.04|2152.54|2152.62|2152.32|2153.3|2152.92|2152.34|2151.97|591
1710861600000|2024-03-19 15:20:00|2152.61|2152.31|2151.07|2150.57|2152.62|2152.32|2150.97|2150.57|523
1710861900000|2024-03-19 15:25:00|2151|2150.7|2153.62|2153.32|2153.8|2153.48|2150.92|2150.51|620
1710862200000|2024-03-19 15:30:00|2153.63|2153.33|2152.85|2152.55|2154.01|2153.71|2152.59|2152.29|640
1710862500000|2024-03-19 15:35:00|2152.86|2152.56|2152.25|2151.95|2153.6|2153.3|2152.2|2151.8|640
1710862800000|2024-03-19 15:40:00|2152.26|2151.96|2152.59|2152.29|2152.8|2152.41|2152|2151.63|579
1710863100000|2024-03-19 15:45:00|2152.61|2152.31|2154.72|2154.42|2154.79|2154.49|2152.39|2151.99|607
1710863400000|2024-03-19 15:50:00|2154.71|2154.41|2154.91|2154.41|2155.54|2155.24|2154.5|2154.11|634
1710863700000|2024-03-19 15:55:00|2154.84|2154.54|2154.51|2154.21|2155.35|2155.02|2154.19|2153.81|495
1710864000000|2024-03-19 16:00:00|2154.55|2154.25|2154.2|2153.7|2154.87|2154.51|2153.29|2152.99|544
1710864300000|2024-03-19 16:05:00|2154.09|2153.79|2154.18|2153.88|2154.35|2153.91|2153.58|2153.2|485
1710864600000|2024-03-19 16:10:00|2154.19|2153.89|2154.29|2153.99|2154.99|2154.6|2154.07|2153.7|478
1710864900000|2024-03-19 16:15:00|2154.3|2154|2155.13|2154.83|2156.21|2155.91|2154.27|2153.97|574
1710865200000|2024-03-19 16:20:00|2155.14|2154.84|2155.54|2155.24|2155.68|2155.33|2154.73|2154.43|422
1710865500000|2024-03-19 16:25:00|2155.53|2155.23|2155.7|2155.4|2156.3|2155.92|2155.29|2154.9|545
1710865800000|2024-03-19 16:30:00|2155.71|2155.41|2154.31|2154.01|2155.84|2155.51|2154.23|2153.87|449
1710866100000|2024-03-19 16:35:00|2154.32|2154.02|2154.23|2153.93|2154.96|2154.57|2153.82|2153.48|509
1710866400000|2024-03-19 16:40:00|2154.22|2153.92|2153.82|2153.52|2154.34|2153.93|2153.41|2153.07|438
1710866700000|2024-03-19 16:45:00|2153.83|2153.53|2154.03|2153.73|2154.6|2154.22|2153.72|2153.4|401
1710867000000|2024-03-19 16:50:00|2154.04|2153.74|2154.02|2153.72|2154.19|2153.84|2153.52|2153.17|350
1710867300000|2024-03-19 16:55:00|2153.92|2153.62|2154.71|2154.41|2154.75|2154.45|2153.62|2153.32|390
1710867600000|2024-03-19 17:00:00|2154.75|2154.45|2155.45|2155.15|2156.77|2156.47|2154.52|2154.17|831
1710867900000|2024-03-19 17:05:00|2155.55|2155.05|2155.91|2155.61|2156.53|2156.12|2155.19|2154.83|724
1710868200000|2024-03-19 17:10:00|2155.9|2155.6|2155.88|2155.58|2157.13|2156.8|2155.79|2155.37|687
1710868500000|2024-03-19 17:15:00|2155.87|2155.57|2154.7|2154.4|2156.03|2155.68|2154.59|2154.29|470
1710868800000|2024-03-19 17:20:00|2154.69|2154.39|2155.89|2155.59|2156.04|2155.64|2154.59|2154.29|478
1710869100000|2024-03-19 17:25:00|2155.9|2155.6|2156.66|2156.36|2156.95|2156.55|2155.21|2154.82|500
1710869400000|2024-03-19 17:30:00|2156.62|2156.32|2157.05|2156.75|2157.35|2156.97|2156.37|2155.98|497
1710869700000|2024-03-19 17:35:00|2157.06|2156.76|2156.43|2155.93|2157.32|2156.95|2156.24|2155.93|433
1710870000000|2024-03-19 17:40:00|2156.42|2155.92|2156.68|2156.38|2156.98|2156.58|2156.21|2155.84|297
1710870300000|2024-03-19 17:45:00|2156.67|2156.37|2156.34|2156.04|2157.03|2156.69|2156.25|2155.89|336
1710870600000|2024-03-19 17:50:00|2156.33|2156.03|2156.99|2156.69|2157|2156.69|2155.96|2155.62|381
1710870900000|2024-03-19 17:55:00|2156.97|2156.67|2157.22|2156.72|2157.61|2157.29|2156.86|2156.56|345
1710871200000|2024-03-19 18:00:00|2157.21|2156.71|2156.87|2156.57|2157.5|2157.1|2156.62|2156.22|419
1710871500000|2024-03-19 18:05:00|2156.89|2156.59|2156.39|2156.09|2157.02|2156.64|2156.28|2155.9|371
1710871800000|2024-03-19 18:10:00|2156.38|2156.08|2156.68|2156.38|2157|2156.6|2156.38|2156.04|219
1710872100000|2024-03-19 18:15:00|2156.67|2156.37|2156|2155.7|2156.84|2156.44|2155.89|2155.59|265
1710872400000|2024-03-19 18:20:00|2156.04|2155.74|2156.03|2155.53|2156.5|2156.09|2155.84|2155.5|334
1710872700000|2024-03-19 18:25:00|2156.06|2155.56|2156.7|2156.2|2156.73|2156.34|2155.7|2155.37|349
1710873000000|2024-03-19 18:30:00|2156.61|2156.31|2157.27|2156.97|2157.34|2157|2156.24|2155.94|410
1710873300000|2024-03-19 18:35:00|2157.28|2156.98|2157.26|2156.96|2158|2157.7|2156.77|2156.47|312
1710873600000|2024-03-19 18:40:00|2157.36|2156.86|2157.01|2156.51|2157.41|2157.01|2156.76|2156.36|217
1710873900000|2024-03-19 18:45:00|2156.92|2156.62|2156.36|2155.86|2157.21|2156.86|2156.24|2155.86|264
1710874200000|2024-03-19 18:50:00|2156.26|2155.96|2156.96|2156.66|2156.99|2156.69|2156.03|2155.71|237
1710874500000|2024-03-19 18:55:00|2156.97|2156.67|2156.99|2156.69|2157.49|2157.11|2156.76|2156.36|295
1710874800000|2024-03-19 19:00:00|2157.03|2156.73|2157.11|2156.61|2157.36|2156.97|2156.8|2156.49|307
1710875100000|2024-03-19 19:05:00|2157.1|2156.6|2157.26|2156.96|2157.49|2157.16|2156.96|2156.57|328
1710875400000|2024-03-19 19:10:00|2157.29|2156.99|2157.96|2157.66|2157.96|2157.66|2157.16|2156.84|230
1710875700000|2024-03-19 19:15:00|2157.94|2157.64|2157.76|2157.46|2158.24|2157.86|2157.63|2157.26|380
1710876000000|2024-03-19 19:20:00|2157.77|2157.47|2157.63|2157.33|2158.2|2157.8|2157.34|2157.04|314
1710876300000|2024-03-19 19:25:00|2157.64|2157.34|2157.65|2157.35|2158|2157.6|2157.47|2157.14|191
1710876600000|2024-03-19 19:30:00|2157.63|2157.33|2156.84|2156.54|2157.79|2157.38|2156.84|2156.54|258
1710876900000|2024-03-19 19:35:00|2156.95|2156.45|2156.98|2156.68|2157.09|2156.79|2156.46|2156.16|240
1710877200000|2024-03-19 19:40:00|2157.05|2156.55|2157|2156.7|2157.22|2156.89|2156.84|2156.44|264
1710877500000|2024-03-19 19:45:00|2156.99|2156.69|2157.21|2156.91|2157.38|2157|2156.76|2156.4|250
1710877800000|2024-03-19 19:50:00|2157.4|2156.9|2157.79|2157.49|2157.88|2157.49|2157.19|2156.8|330
1710878100000|2024-03-19 19:55:00|2157.78|2157.48|2158|2157.7|2158.06|2157.76|2157.56|2157.21|273
1710878400000|2024-03-19 20:00:00|2158.07|2157.77|2158.08|2157.78|2158.12|2157.81|2157.76|2157.41|325
1710878700000|2024-03-19 20:05:00|2158.07|2157.77|2158.23|2157.93|2158.35|2157.95|2157.95|2157.56|170
1710879000000|2024-03-19 20:10:00|2158.24|2157.94|2158.51|2158.21|2158.77|2158.42|2158.22|2157.84|243
1710879300000|2024-03-19 20:15:00|2158.49|2158.19|2158.4|2158.1|2158.72|2158.35|2158.38|2158.06|145
1710879600000|2024-03-19 20:20:00|2158.52|2158.22|2158.5|2158.2|2158.7|2158.33|2158.39|2158.03|193
1710879900000|2024-03-19 20:25:00|2158.46|2158.16|2158.54|2158.24|2158.74|2158.36|2158.38|2158.07|169
1710880200000|2024-03-19 20:30:00|2158.53|2158.23|2158.33|2158.03|2158.67|2158.36|2158.3|2157.93|148
1710880500000|2024-03-19 20:35:00|2158.32|2158.02|2158.07|2157.57|2158.34|2158.03|2157.62|2157.28|191
1710880800000|2024-03-19 20:40:00|2158.06|2157.56|2158.16|2157.66|2158.27|2157.87|2157.75|2157.37|178
1710881100000|2024-03-19 20:45:00|2158.05|2157.75|2157.95|2157.45|2158.38|2157.98|2157.75|2157.28|226
1710881400000|2024-03-19 20:50:00|2157.85|2157.55|2157.81|2157.51|2157.97|2157.59|2157.43|2156.97|226
1710881700000|2024-03-19 20:55:00|2157.8|2157.5|2157.87|2157.37|2157.92|2157.6|2157.49|2157.1|154
1710885600000|2024-03-19 22:00:00|2158.25|2157.75|2158.35|2157.85|2158.35|2157.95|2158|2157.6|46
1710885900000|2024-03-19 22:05:00|2158.2|2157.7|2158.51|2158.01|2158.57|2158.07|2157.93|2157.43|106
1710886200000|2024-03-19 22:10:00|2158.53|2158.03|2158.44|2158.14|2158.69|2158.23|2158.32|2157.85|106
1710886500000|2024-03-19 22:15:00|2158.71|2158.21|2159.16|2158.66|2159.3|2158.88|2158.44|2158.06|159
1710886800000|2024-03-19 22:20:00|2159.13|2158.63|2159.08|2158.58|2159.96|2159.57|2158.94|2158.44|186
1710887100000|2024-03-19 22:25:00|2158.93|2158.43|2158.84|2158.34|2159.21|2158.76|2158.81|2158.31|91
1710887400000|2024-03-19 22:30:00|2158.85|2158.35|2158.46|2157.96|2158.91|2158.41|2158.19|2157.69|142
1710887700000|2024-03-19 22:35:00|2158.45|2157.95|2158.74|2158.44|2159.04|2158.64|2158.29|2157.79|130
1710888000000|2024-03-19 22:40:00|2158.84|2158.34|2158.64|2158.14|2158.87|2158.49|2158.44|2157.95|106
1710888300000|2024-03-19 22:45:00|2158.6|2158.1|2158.82|2158.32|2158.94|2158.44|2158.43|2157.99|55
1710888600000|2024-03-19 22:50:00|2158.81|2158.31|2158.74|2158.24|2158.87|2158.49|2158.65|2158.2|56
1710888900000|2024-03-19 22:55:00|2158.73|2158.23|2159.04|2158.54|2159.12|2158.62|2158.73|2158.23|75
1710889200000|2024-03-19 23:00:00|2159.05|2158.55|2158.52|2158.02|2159.12|2158.62|2158.43|2157.93|166
1710889500000|2024-03-19 23:05:00|2158.53|2158.03|2158.29|2157.79|2158.8|2158.35|2158.27|2157.77|127
1710889800000|2024-03-19 23:10:00|2158.31|2157.81|2158.15|2157.85|2158.38|2157.95|2158.05|2157.55|128
1710890100000|2024-03-19 23:15:00|2158.24|2157.74|2157.99|2157.49|2158.3|2157.95|2157.89|2157.46|130
1710890400000|2024-03-19 23:20:00|2158|2157.5|2158.16|2157.66|2158.25|2157.85|2157.89|2157.45|115
1710890700000|2024-03-19 23:25:00|2158.14|2157.64|2158.18|2157.68|2158.28|2157.87|2158.02|2157.62|122
1710891000000|2024-03-19 23:30:00|2158.19|2157.69|2157.89|2157.39|2158.28|2157.86|2157.75|2157.34|95
1710891300000|2024-03-19 23:35:00|2157.88|2157.38|2157.78|2157.28|2157.95|2157.56|2157.46|2157.04|137
1710891600000|2024-03-19 23:40:00|2157.64|2157.34|2157.78|2157.28|2157.78|2157.45|2157.38|2157|206
1710891900000|2024-03-19 23:45:00|2157.77|2157.27|2157.95|2157.65|2158.36|2157.99|2157.4|2157.02|324
1710892200000|2024-03-19 23:50:00|2158.05|2157.55|2157.46|2157.16|2158.14|2157.75|2157.24|2156.85|265
1710892500000|2024-03-19 23:55:00|2157.45|2157.15|2157.28|2156.98|2157.65|2157.25|2157.19|2156.79|177
1710892800000|2024-03-20 00:00:00|2157.37|2156.87|2156.92|2156.62|2157.52|2157.22|2156.86|2156.51|432
1710893100000|2024-03-20 00:05:00|2156.9|2156.6|2157.12|2156.82|2157.45|2157.09|2156.84|2156.45|319
1710893400000|2024-03-20 00:10:00|2157.15|2156.85|2156.66|2156.16|2157.26|2156.85|2156.56|2156.16|235
1710893700000|2024-03-20 00:15:00|2156.67|2156.17|2156.68|2156.38|2156.93|2156.58|2156.22|2155.9|251
1710894000000|2024-03-20 00:20:00|2156.67|2156.37|2156.26|2155.76|2156.88|2156.48|2156.09|2155.74|223
1710894300000|2024-03-20 00:25:00|2156.25|2155.75|2155.64|2155.34|2156.25|2155.83|2155.59|2155.16|288
1710894600000|2024-03-20 00:30:00|2155.65|2155.35|2155.9|2155.4|2156.1|2155.7|2155.5|2155.16|237
1710894900000|2024-03-20 00:35:00|2155.87|2155.37|2155.56|2155.06|2155.9|2155.5|2155.42|2155.03|116
1710895200000|2024-03-20 00:40:00|2155.48|2155.18|2155.78|2155.48|2155.85|2155.48|2155.42|2155.03|157
1710895500000|2024-03-20 00:45:00|2155.75|2155.45|2156.4|2156.1|2156.43|2156.1|2155.57|2155.17|261
1710895800000|2024-03-20 00:50:00|2156.38|2156.08|2157.58|2157.08|2157.58|2157.17|2156.38|2156.08|305
1710896100000|2024-03-20 00:55:00|2157.57|2157.07|2157.37|2157.07|2157.76|2157.38|2157.15|2156.75|471
1710896400000|2024-03-20 01:00:00|2157.41|2157.11|2157.39|2157.09|2158.02|2157.68|2156.79|2156.48|595
1710896700000|2024-03-20 01:05:00|2157.4|2157.1|2157.7|2157.2|2158|2157.7|2157.26|2156.89|296
1710897000000|2024-03-20 01:10:00|2157.59|2157.29|2158.19|2157.89|2158.56|2158.15|2157.38|2156.99|368
1710897300000|2024-03-20 01:15:00|2158.29|2157.79|2158.95|2158.65|2159.1|2158.74|2158.09|2157.68|397
1710897600000|2024-03-20 01:20:00|2158.94|2158.64|2160.1|2159.6|2160.3|2159.95|2158.9|2158.51|381
1710897900000|2024-03-20 01:25:00|2160.05|2159.55|2159.44|2159.14|2160.3|2159.95|2159.44|2159.06|425
1710898200000|2024-03-20 01:30:00|2159.45|2159.15|2158.76|2158.26|2160.02|2159.62|2158.51|2158.15|482
1710898500000|2024-03-20 01:35:00|2158.77|2158.27|2158.99|2158.69|2159.2|2158.8|2158.56|2158.24|286
1710898800000|2024-03-20 01:40:00|2159.09|2158.59|2159.29|2158.99|2159.4|2159|2158.64|2158.3|264
1710899100000|2024-03-20 01:45:00|2159.38|2158.88|2159.57|2159.07|2159.85|2159.45|2159.13|2158.8|413
1710899400000|2024-03-20 01:50:00|2159.56|2159.06|2158.41|2158.11|2159.7|2159.3|2158.12|2157.75|609
1710899700000|2024-03-20 01:55:00|2158.4|2158.1|2159.02|2158.52|2159.12|2158.71|2158.36|2157.97|290
1710900000000|2024-03-20 02:00:00|2158.92|2158.62|2157.85|2157.55|2159.06|2158.65|2157.65|2157.26|400
1710900300000|2024-03-20 02:05:00|2157.84|2157.54|2158.39|2158.09|2158.4|2158.1|2157.39|2157.04|351
1710900600000|2024-03-20 02:10:00|2158.4|2158.1|2158.09|2157.79|2158.51|2158.11|2157.86|2157.46|336
1710900900000|2024-03-20 02:15:00|2158.11|2157.81|2158.25|2157.75|2158.41|2158.01|2157.9|2157.5|231
1710901200000|2024-03-20 02:20:00|2158.12|2157.82|2158.6|2158.3|2158.66|2158.31|2157.8|2157.5|277
1710901500000|2024-03-20 02:25:00|2158.61|2158.31|2158.4|2158.1|2158.76|2158.38|2158.29|2157.91|213
1710901800000|2024-03-20 02:30:00|2158.39|2158.09|2158.99|2158.49|2159.2|2158.79|2158.34|2157.94|340
1710902100000|2024-03-20 02:35:00|2158.91|2158.61|2158.84|2158.34|2159.09|2158.73|2158.69|2158.34|250
1710902400000|2024-03-20 02:40:00|2158.85|2158.35|2159.89|2159.59|2159.89|2159.59|2158.69|2158.32|224
1710902700000|2024-03-20 02:45:00|2159.88|2159.58|2159.19|2158.89|2160.04|2159.59|2159.06|2158.7|321
1710903000000|2024-03-20 02:50:00|2159.2|2158.9|2159.14|2158.64|2159.34|2158.95|2158.59|2158.21|280
1710903300000|2024-03-20 02:55:00|2159.13|2158.83|2159.15|2158.85|2159.48|2159.18|2159.06|2158.67|299
1710903600000|2024-03-20 03:00:00|2159.17|2158.87|2159.08|2158.78|2159.27|2158.87|2158.75|2158.36|329
1710903900000|2024-03-20 03:05:00|2159.07|2158.77|2159.14|2158.64|2159.46|2159.07|2158.98|2158.6|269
1710904200000|2024-03-20 03:10:00|2159.15|2158.65|2159.69|2159.39|2159.87|2159.52|2159.02|2158.62|284
1710904500000|2024-03-20 03:15:00|2159.7|2159.4|2158.86|2158.56|2159.83|2159.43|2158.59|2158.24|270
1710904800000|2024-03-20 03:20:00|2158.87|2158.57|2159.09|2158.79|2159.3|2158.96|2158.85|2158.44|181
1710905100000|2024-03-20 03:25:00|2159.1|2158.8|2159.11|2158.81|2159.6|2159.3|2158.65|2158.26|245
1710905400000|2024-03-20 03:30:00|2159.1|2158.8|2159.02|2158.72|2159.35|2158.95|2158.96|2158.5|177
1710905700000|2024-03-20 03:35:00|2159|2158.7|2159.37|2158.87|2159.37|2159.02|2159|2158.67|154
1710906000000|2024-03-20 03:40:00|2159.29|2158.99|2159.35|2159.05|2159.67|2159.26|2159.19|2158.75|229
1710906300000|2024-03-20 03:45:00|2159.45|2158.95|2159.5|2159.2|2159.58|2159.21|2159.3|2158.9|128
1710906600000|2024-03-20 03:50:00|2159.62|2159.12|2159.81|2159.51|2160.01|2159.62|2159.49|2159.08|213
1710906900000|2024-03-20 03:55:00|2159.91|2159.41|2160.05|2159.75|2160.08|2159.78|2159.22|2158.8|272
1710907200000|2024-03-20 04:00:00|2160.15|2159.65|2160.11|2159.61|2160.47|2160.12|2159.79|2159.45|491
1710907500000|2024-03-20 04:05:00|2160.1|2159.6|2160.05|2159.55|2160.46|2160.13|2159.62|2159.25|411
1710907800000|2024-03-20 04:10:00|2159.93|2159.63|2159.67|2159.17|2160.07|2159.67|2159.4|2159.05|248
1710908100000|2024-03-20 04:15:00|2159.68|2159.18|2159.02|2158.72|2159.79|2159.38|2159|2158.7|228
1710908400000|2024-03-20 04:20:00|2159.03|2158.73|2159.02|2158.72|2159.24|2158.85|2158.41|2158.08|232
1710908700000|2024-03-20 04:25:00|2159.05|2158.75|2159.22|2158.92|2159.53|2159.16|2159.02|2158.61|158
1710909000000|2024-03-20 04:30:00|2159.21|2158.91|2159.12|2158.82|2159.28|2158.93|2159.06|2158.66|120
1710909300000|2024-03-20 04:35:00|2159.18|2158.88|2159.23|2158.93|2159.41|2159.05|2159.09|2158.79|128
1710909600000|2024-03-20 04:40:00|2159.22|2158.92|2158.83|2158.53|2159.47|2159.08|2158.82|2158.52|146
1710909900000|2024-03-20 04:45:00|2158.82|2158.52|2158.32|2158.02|2159.04|2158.74|2158.22|2157.87|204
1710910200000|2024-03-20 04:50:00|2158.33|2158.03|2157.49|2157.19|2158.42|2158.12|2157.44|2157.09|300
1710910500000|2024-03-20 04:55:00|2157.52|2157.22|2157.08|2156.78|2157.87|2157.57|2157.05|2156.65|358
1710910800000|2024-03-20 05:00:00|2157.05|2156.75|2157.35|2157.05|2157.57|2157.18|2156.95|2156.55|374
1710911100000|2024-03-20 05:05:00|2157.45|2156.95|2157.97|2157.47|2157.99|2157.64|2157.25|2156.85|305
1710911400000|2024-03-20 05:10:00|2157.99|2157.49|2157.56|2157.26|2158.1|2157.72|2157.4|2157.05|389
1710911700000|2024-03-20 05:15:00|2157.55|2157.25|2157.25|2156.95|2157.66|2157.27|2157.19|2156.8|231
1710912000000|2024-03-20 05:20:00|2157.24|2156.94|2157.42|2157.12|2157.63|2157.24|2156.79|2156.4|271
1710912300000|2024-03-20 05:25:00|2157.47|2157.17|2158.03|2157.53|2158.22|2157.81|2157.36|2156.99|388
1710912600000|2024-03-20 05:30:00|2157.9|2157.6|2158.29|2157.79|2158.34|2157.94|2157.56|2157.16|483
1710912900000|2024-03-20 05:35:00|2158.2|2157.9|2158.01|2157.51|2158.2|2157.9|2157.51|2157.16|337
1710913200000|2024-03-20 05:40:00|2157.94|2157.64|2158.37|2157.87|2158.57|2158.23|2157.9|2157.51|288
1710913500000|2024-03-20 05:45:00|2158.38|2157.88|2157.66|2157.36|2158.54|2158.16|2157.61|2157.23|301
1710913800000|2024-03-20 05:50:00|2157.67|2157.37|2157.8|2157.3|2158.2|2157.8|2157.52|2157.17|327
1710914100000|2024-03-20 05:55:00|2157.82|2157.32|2157.62|2157.32|2157.99|2157.6|2157.39|2157|358
1710914400000|2024-03-20 06:00:00|2157.7|2157.2|2157.3|2156.8|2157.7|2157.28|2157.07|2156.67|336
1710914700000|2024-03-20 06:05:00|2157.25|2156.95|2157.45|2156.95|2157.64|2157.27|2157.15|2156.81|326
1710915000000|2024-03-20 06:10:00|2157.43|2156.93|2158.01|2157.71|2158.23|2157.85|2157.2|2156.8|298
1710915300000|2024-03-20 06:15:00|2158.11|2157.61|2157.81|2157.51|2158.51|2158.12|2157.66|2157.36|279
1710915600000|2024-03-20 06:20:00|2157.86|2157.56|2157.34|2157.04|2158.16|2157.79|2156.74|2156.38|453
1710915900000|2024-03-20 06:25:00|2157.45|2156.95|2156.76|2156.46|2157.45|2157.06|2156.7|2156.3|430
1710916200000|2024-03-20 06:30:00|2156.75|2156.45|2157.39|2156.89|2157.6|2157.2|2156.63|2156.33|472
1710916500000|2024-03-20 06:35:00|2157.33|2157.03|2156.98|2156.68|2157.4|2157.07|2156.9|2156.57|266
1710916800000|2024-03-20 06:40:00|2156.96|2156.66|2157.18|2156.88|2157.51|2157.18|2156.85|2156.47|260
1710917100000|2024-03-20 06:45:00|2157.19|2156.89|2157.78|2157.48|2157.94|2157.58|2156.98|2156.59|291
1710917400000|2024-03-20 06:50:00|2157.8|2157.5|2157.33|2157.03|2157.93|2157.53|2157.23|2156.87|292
1710917700000|2024-03-20 06:55:00|2157.4|2156.9|2157.22|2156.92|2157.47|2157.12|2157.03|2156.7|312
1710918000000|2024-03-20 07:00:00|2157.25|2156.95|2157.35|2156.85|2157.92|2157.56|2157.08|2156.75|556
1710918300000|2024-03-20 07:05:00|2157.38|2156.88|2157.73|2157.43|2157.81|2157.48|2157.24|2156.84|340
1710918600000|2024-03-20 07:10:00|2157.74|2157.44|2157.85|2157.55|2158.69|2158.34|2157.38|2157.08|348
1710918900000|2024-03-20 07:15:00|2157.86|2157.56|2157.74|2157.44|2158.58|2158.28|2157.59|2157.24|343
1710919200000|2024-03-20 07:20:00|2157.82|2157.32|2158.24|2157.94|2158.51|2158.19|2157.59|2157.16|401
1710919500000|2024-03-20 07:25:00|2158.25|2157.95|2159.21|2158.91|2159.24|2158.94|2158.25|2157.91|287
1710919800000|2024-03-20 07:30:00|2159.35|2158.85|2159.33|2159.03|2159.4|2159.05|2158.91|2158.56|382
1710920100000|2024-03-20 07:35:00|2159.31|2159.01|2159.08|2158.78|2159.75|2159.42|2159|2158.7|417
1710920400000|2024-03-20 07:40:00|2159.06|2158.76|2158.15|2157.85|2159.24|2158.8|2157.9|2157.6|348
1710920700000|2024-03-20 07:45:00|2158.14|2157.84|2157.51|2157.01|2158.31|2157.92|2157.15|2156.75|394
1710921000000|2024-03-20 07:50:00|2157.55|2157.21|2158.48|2158.18|2158.84|2158.49|2157.36|2157.04|333
1710921300000|2024-03-20 07:55:00|2158.34|2158.04|2158.55|2158.05|2158.7|2158.3|2158.08|2157.7|280
1710921600000|2024-03-20 08:00:00|2158.33|2158.03|2156.67|2156.37|2158.59|2158.29|2156.62|2156.25|566
1710921900000|2024-03-20 08:05:00|2156.65|2156.35|2155.96|2155.66|2156.8|2156.42|2155.85|2155.45|523
1710922200000|2024-03-20 08:10:00|2155.98|2155.68|2155.23|2154.93|2156.28|2155.98|2155.02|2154.71|506
1710922500000|2024-03-20 08:15:00|2155.34|2154.84|2155.98|2155.68|2156.08|2155.78|2154.72|2154.34|471
1710922800000|2024-03-20 08:20:00|2155.94|2155.64|2156.57|2156.27|2156.91|2156.56|2155.94|2155.64|376
1710923100000|2024-03-20 08:25:00|2156.7|2156.4|2156.54|2156.24|2157.19|2156.87|2156.44|2156.11|443
1710923400000|2024-03-20 08:30:00|2156.56|2156.26|2156.65|2156.35|2157.14|2156.79|2156.44|2156.08|378
1710923700000|2024-03-20 08:35:00|2156.66|2156.36|2156.55|2156.25|2156.91|2156.56|2156.06|2155.74|492
1710924000000|2024-03-20 08:40:00|2156.54|2156.24|2156.13|2155.83|2156.7|2156.34|2156.12|2155.82|417
1710924300000|2024-03-20 08:45:00|2156.16|2155.86|2155.47|2155.17|2156.16|2155.86|2155.28|2154.95|427
1710924600000|2024-03-20 08:50:00|2155.48|2155.18|2156.18|2155.88|2156.33|2156.03|2155.43|2155.05|430
1710924900000|2024-03-20 08:55:00|2156.19|2155.89|2156.38|2156.08|2156.5|2156.11|2155.76|2155.36|419
1710925200000|2024-03-20 09:00:00|2156.37|2156.07|2156.05|2155.75|2156.44|2156.1|2155.6|2155.2|490
1710925500000|2024-03-20 09:05:00|2156.07|2155.77|2155.71|2155.41|2156.24|2155.85|2155.07|2154.72|371
1710925800000|2024-03-20 09:10:00|2155.72|2155.42|2155.07|2154.77|2155.94|2155.52|2154.97|2154.62|424
1710926100000|2024-03-20 09:15:00|2155.08|2154.78|2155.56|2155.26|2155.6|2155.3|2154.86|2154.51|416
1710926400000|2024-03-20 09:20:00|2155.53|2155.23|2155.15|2154.85|2155.53|2155.23|2154.65|2154.3|444
1710926700000|2024-03-20 09:25:00|2155.11|2154.81|2155.78|2155.48|2155.89|2155.59|2154.82|2154.47|437
1710927000000|2024-03-20 09:30:00|2155.79|2155.49|2155.74|2155.24|2156.23|2155.83|2155.35|2155.05|325
1710927300000|2024-03-20 09:35:00|2155.67|2155.37|2155.76|2155.46|2155.94|2155.58|2155.45|2155.05|320
1710927600000|2024-03-20 09:40:00|2155.73|2155.43|2155.76|2155.46|2156.22|2155.86|2155.66|2155.26|367
1710927900000|2024-03-20 09:45:00|2155.79|2155.49|2155.5|2155.2|2156.03|2155.73|2155.4|2154.96|280
1710928200000|2024-03-20 09:50:00|2155.49|2155.19|2154.26|2153.96|2155.49|2155.19|2154.15|2153.76|420
1710928500000|2024-03-20 09:55:00|2154.28|2153.98|2154.9|2154.6|2154.96|2154.65|2153.32|2153.02|572
1710928800000|2024-03-20 10:00:00|2154.92|2154.62|2154.3|2154|2155.05|2154.67|2154.23|2153.86|577
1710929100000|2024-03-20 10:05:00|2154.33|2154.03|2154.44|2154.14|2154.77|2154.38|2154.17|2153.78|327
1710929400000|2024-03-20 10:10:00|2154.45|2154.15|2154.7|2154.4|2155.02|2154.72|2153.86|2153.5|448
1710929700000|2024-03-20 10:15:00|2154.59|2154.29|2153.93|2153.63|2154.59|2154.29|2153.82|2153.47|386
1710930000000|2024-03-20 10:20:00|2153.94|2153.64|2153.05|2152.75|2154.2|2153.85|2152.72|2152.33|432
1710930300000|2024-03-20 10:25:00|2153.04|2152.74|2153.66|2153.36|2153.79|2153.43|2152.55|2152.24|484
1710930600000|2024-03-20 10:30:00|2153.7|2153.4|2154.15|2153.85|2154.42|2154.08|2153.63|2153.26|517
1710930900000|2024-03-20 10:35:00|2154.26|2153.76|2154.17|2153.87|2154.39|2154.04|2153.65|2153.34|445
1710931200000|2024-03-20 10:40:00|2154.22|2153.92|2154.78|2154.28|2154.79|2154.39|2153.98|2153.64|307
1710931500000|2024-03-20 10:45:00|2154.68|2154.38|2154.38|2153.88|2155.07|2154.65|2154.25|2153.85|217
1710931800000|2024-03-20 10:50:00|2154.39|2153.89|2154.54|2154.24|2154.68|2154.33|2153.97|2153.65|309
1710932100000|2024-03-20 10:55:00|2154.53|2154.23|2154.55|2154.25|2155.09|2154.67|2154.33|2153.96|399
1710932400000|2024-03-20 11:00:00|2154.54|2154.24|2154.61|2154.31|2154.71|2154.41|2154.06|2153.65|351
1710932700000|2024-03-20 11:05:00|2154.6|2154.3|2153.24|2152.94|2154.71|2154.32|2153.08|2152.69|388
1710933000000|2024-03-20 11:10:00|2153.13|2152.83|2153.41|2153.11|2154.15|2153.75|2153.01|2152.67|472
1710933300000|2024-03-20 11:15:00|2153.42|2153.12|2153.33|2152.83|2153.75|2153.35|2152.86|2152.5|392
1710933600000|2024-03-20 11:20:00|2153.22|2152.92|2153.25|2152.95|2153.66|2153.35|2152.5|2152.2|435
1710933900000|2024-03-20 11:25:00|2153.2|2152.9|2154.04|2153.74|2154.14|2153.79|2152.95|2152.59|361
1710934200000|2024-03-20 11:30:00|2154.14|2153.84|2154.08|2153.78|2154.16|2153.84|2153.38|2153|265
1710934500000|2024-03-20 11:35:00|2154.09|2153.79|2154.91|2154.41|2155.31|2154.98|2154.01|2153.71|330
1710934800000|2024-03-20 11:40:00|2154.9|2154.4|2154.86|2154.56|2155.21|2154.81|2154.56|2154.16|256
1710935100000|2024-03-20 11:45:00|2154.87|2154.57|2154.47|2154.17|2154.91|2154.57|2154.25|2153.86|278
1710935400000|2024-03-20 11:50:00|2154.46|2154.16|2155.26|2154.76|2155.31|2154.96|2154.25|2153.86|447
1710935700000|2024-03-20 11:55:00|2155.22|2154.72|2154.17|2153.87|2155.23|2154.87|2154.02|2153.66|426
1710936000000|2024-03-20 12:00:00|2154.21|2153.91|2154.45|2153.95|2155.59|2155.17|2154.1|2153.7|656
1710936300000|2024-03-20 12:05:00|2154.32|2154.02|2153.46|2153.16|2154.45|2154.15|2153.16|2152.81|563
1710936600000|2024-03-20 12:10:00|2153.66|2153.23|2153.37|2153.07|2153.86|2153.47|2153.05|2152.75|511
1710936900000|2024-03-20 12:15:00|2153.36|2153.06|2153.56|2153.26|2153.71|2153.36|2153.06|2152.66|460
1710937200000|2024-03-20 12:20:00|2153.65|2153.35|2155.32|2155.02|2155.45|2155.06|2153.65|2153.35|770
1710937500000|2024-03-20 12:25:00|2155.3|2155|2154.39|2154.09|2155.37|2155.02|2154.18|2153.78|552
1710937800000|2024-03-20 12:30:00|2154.4|2154.1|2153.65|2153.15|2154.65|2154.25|2153.47|2153.05|511
1710938100000|2024-03-20 12:35:00|2153.58|2153.28|2152.05|2151.55|2153.95|2153.6|2151.76|2151.45|575
1710938400000|2024-03-20 12:40:00|2151.97|2151.67|2150.04|2149.74|2152.61|2152.18|2150|2149.6|905
1710938700000|2024-03-20 12:45:00|2150.05|2149.75|2151.92|2151.62|2152.2|2151.89|2149.8|2149.41|731
1710939000000|2024-03-20 12:50:00|2151.93|2151.63|2153.1|2152.8|2153.21|2152.89|2151.93|2151.63|667
1710939300000|2024-03-20 12:55:00|2153.2|2152.7|2153.4|2153.1|2154.11|2153.76|2153.01|2152.61|510
1710939600000|2024-03-20 13:00:00|2153.44|2153.14|2153.7|2153.4|2154|2153.7|2153|2152.6|652
1710939900000|2024-03-20 13:05:00|2153.71|2153.41|2155.1|2154.8|2155.6|2155.3|2153.39|2153|618
1710940200000|2024-03-20 13:10:00|2155.05|2154.75|2154.92|2154.62|2156.22|2155.82|2154.63|2154.3|672
1710940500000|2024-03-20 13:15:00|2154.88|2154.58|2153.83|2153.33|2155.01|2154.69|2153.53|2153.23|542
1710940800000|2024-03-20 13:20:00|2153.73|2153.43|2152|2151.7|2154.25|2153.95|2151.94|2151.64|533
1710941100000|2024-03-20 13:25:00|2152.01|2151.71|2151.36|2151.06|2153|2152.68|2151.35|2151.05|590
1710941400000|2024-03-20 13:30:00|2151.27|2150.97|2151.81|2151.51|2152.99|2152.64|2150.69|2150.32|1310
1710941700000|2024-03-20 13:35:00|2151.93|2151.63|2153.08|2152.78|2154.04|2153.72|2151.93|2151.63|1110
1710942000000|2024-03-20 13:40:00|2153.09|2152.79|2154.47|2154.17|2155.19|2154.85|2152.67|2152.3|1045
1710942300000|2024-03-20 13:45:00|2154.33|2154.03|2155.57|2155.27|2156.29|2155.99|2154.21|2153.91|924
1710942600000|2024-03-20 13:50:00|2155.56|2155.26|2156.55|2156.25|2157.03|2156.69|2154.84|2154.54|945
1710942900000|2024-03-20 13:55:00|2156.52|2156.22|2158.16|2157.86|2158.86|2158.56|2156.32|2156|1138
1710943200000|2024-03-20 14:00:00|2158.07|2157.77|2163.59|2163.29|2164.26|2163.96|2157.67|2157.37|1655
1710943500000|2024-03-20 14:05:00|2163.58|2163.28|2164.36|2164.06|2165.19|2164.79|2162.92|2162.59|1379
1710943800000|2024-03-20 14:10:00|2164.35|2164.05|2163.37|2163.07|2165.1|2164.73|2162.46|2162.09|1201
1710944100000|2024-03-20 14:15:00|2163.4|2163.1|2162.65|2162.35|2164.35|2163.99|2162.54|2162.24|976
1710944400000|2024-03-20 14:20:00|2162.61|2162.31|2161.52|2161.22|2162.97|2162.67|2160.89|2160.49|1021
1710944700000|2024-03-20 14:25:00|2161.53|2161.23|2161.27|2160.97|2162.92|2162.53|2161.04|2160.74|943
1710945000000|2024-03-20 14:30:00|2161.25|2160.95|2160.13|2159.83|2161.25|2160.95|2158.94|2158.57|979
1710945300000|2024-03-20 14:35:00|2160.16|2159.86|2158.95|2158.65|2160.16|2159.86|2158.25|2157.95|872
1710945600000|2024-03-20 14:40:00|2158.9|2158.6|2158.21|2157.91|2159.03|2158.71|2157.6|2157.3|864
1710945900000|2024-03-20 14:45:00|2158.2|2157.9|2157.36|2157.06|2158.31|2157.94|2156.7|2156.4|838
1710946200000|2024-03-20 14:50:00|2157.35|2157.05|2156.59|2156.29|2157.65|2157.35|2155.81|2155.51|936
1710946500000|2024-03-20 14:55:00|2156.61|2156.31|2157.28|2156.98|2157.67|2157.28|2156.43|2156.13|651
1710946800000|2024-03-20 15:00:00|2157.29|2156.99|2157.91|2157.61|2158.74|2158.44|2156.46|2156.05|954
1710947100000|2024-03-20 15:05:00|2157.86|2157.56|2158.27|2157.97|2158.93|2158.56|2157.82|2157.42|758
1710947400000|2024-03-20 15:10:00|2158.36|2157.86|2158.42|2158.12|2158.92|2158.56|2157.34|2156.98|772
1710947700000|2024-03-20 15:15:00|2158.45|2158.15|2157.88|2157.58|2158.83|2158.45|2157.55|2157.25|609
1710948000000|2024-03-20 15:20:00|2157.87|2157.57|2156.99|2156.69|2158.62|2158.32|2156.9|2156.5|511
1710948300000|2024-03-20 15:25:00|2157|2156.7|2156.73|2156.43|2157.36|2156.96|2156.3|2155.93|572
1710948600000|2024-03-20 15:30:00|2156.66|2156.36|2157.05|2156.75|2157.24|2156.86|2155.93|2155.58|558
1710948900000|2024-03-20 15:35:00|2157.09|2156.79|2155.57|2155.27|2157.45|2157.05|2155.54|2155.14|551
1710949200000|2024-03-20 15:40:00|2155.55|2155.25|2155.8|2155.3|2155.99|2155.62|2154.85|2154.5|586
1710949500000|2024-03-20 15:45:00|2155.7|2155.4|2156.59|2156.29|2156.66|2156.33|2155.29|2154.89|526
1710949800000|2024-03-20 15:50:00|2156.5|2156.2|2156.95|2156.45|2156.95|2156.57|2156.09|2155.7|459
1710950100000|2024-03-20 15:55:00|2156.94|2156.44|2156.06|2155.76|2157|2156.63|2155.99|2155.69|497
1710950400000|2024-03-20 16:00:00|2156.09|2155.79|2157.77|2157.47|2157.89|2157.58|2155.79|2155.44|462
1710950700000|2024-03-20 16:05:00|2157.76|2157.46|2158.25|2157.95|2158.37|2157.97|2157.55|2157.25|510
1710951000000|2024-03-20 16:10:00|2158.34|2157.84|2157.53|2157.03|2158.74|2158.34|2157.31|2156.99|547
1710951300000|2024-03-20 16:15:00|2157.54|2157.04|2157.7|2157.4|2157.83|2157.4|2156.64|2156.33|465
1710951600000|2024-03-20 16:20:00|2157.84|2157.54|2157.68|2157.38|2158.31|2157.91|2157.48|2157.18|380
1710951900000|2024-03-20 16:25:00|2157.67|2157.37|2157.39|2157.09|2158.01|2157.61|2157.28|2156.98|395
1710952200000|2024-03-20 16:30:00|2157.24|2156.94|2158.03|2157.73|2158.3|2157.99|2157.24|2156.94|421
1710952500000|2024-03-20 16:35:00|2158.04|2157.74|2158.14|2157.84|2158.37|2158.07|2156.54|2156.14|589
1710952800000|2024-03-20 16:40:00|2158.15|2157.85|2157.75|2157.45|2158.15|2157.85|2157.24|2156.94|379
1710953100000|2024-03-20 16:45:00|2157.79|2157.49|2158.44|2158.14|2158.45|2158.14|2157.01|2156.71|513
1710953400000|2024-03-20 16:50:00|2158.43|2158.13|2158.3|2158|2158.98|2158.63|2158.17|2157.8|474
1710953700000|2024-03-20 16:55:00|2158.31|2158.01|2158.01|2157.51|2158.61|2158.31|2157.78|2157.41|396
1710954000000|2024-03-20 17:00:00|2157.91|2157.61|2157.32|2157.02|2158.11|2157.71|2157.17|2156.76|398
1710954300000|2024-03-20 17:05:00|2157.41|2156.91|2157.92|2157.62|2158.35|2157.95|2157.12|2156.73|391
1710954600000|2024-03-20 17:10:00|2157.94|2157.64|2158.04|2157.74|2158.39|2158.03|2157.86|2157.46|414
1710954900000|2024-03-20 17:15:00|2157.94|2157.64|2158.04|2157.54|2158.74|2158.35|2157.76|2157.46|441
1710955200000|2024-03-20 17:20:00|2157.84|2157.6|2157.61|2157.31|2157.94|2157.6|2156.82|2156.47|542
1710955500000|2024-03-20 17:25:00|2157.64|2157.34|2158.14|2157.84|2158.24|2157.86|2157.54|2157.18|396
1710955800000|2024-03-20 17:30:00|2158.15|2157.85|2158.73|2158.43|2159.28|2158.88|2158.07|2157.75|433
1710956100000|2024-03-20 17:35:00|2158.72|2158.42|2158.14|2157.64|2158.99|2158.64|2157.98|2157.58|383
1710956400000|2024-03-20 17:40:00|2158.06|2157.76|2157.71|2157.41|2158.1|2157.76|2157.53|2157.15|371
1710956700000|2024-03-20 17:45:00|2157.72|2157.42|2158.2|2157.9|2158.3|2157.95|2157.31|2156.91|523
1710957000000|2024-03-20 17:50:00|2158.19|2157.89|2159.4|2158.9|2159.93|2159.55|2157.81|2157.46|692
1710957300000|2024-03-20 17:55:00|2159.39|2158.89|2160.17|2155.17|2161.63|2159.04|2157.16|2153.98|903
1710957600000|2024-03-20 18:00:00|2159.78|2155.73|2170.57|2170.27|2171.4|2171.1|2159.25|2155.6|2174
1710957900000|2024-03-20 18:05:00|2170.65|2170.35|2170.01|2169.71|2175.4|2175.1|2168.47|2168.17|2074
1710958200000|2024-03-20 18:10:00|2170.03|2169.73|2168.07|2167.77|2173.46|2173.12|2167.66|2167.35|1858
1710958500000|2024-03-20 18:15:00|2168.2|2167.9|2164.84|2164.54|2169.22|2168.86|2164.26|2163.89|1806
1710958800000|2024-03-20 18:20:00|2164.8|2164.5|2165.28|2164.98|2168.71|2168.41|2164.14|2163.84|1660
1710959100000|2024-03-20 18:25:00|2165.27|2164.97|2169.27|2168.77|2169.27|2168.88|2164.34|2163.95|1525
1710959400000|2024-03-20 18:30:00|2169.26|2168.76|2163.44|2163.14|2170.57|2170.27|2163.42|2163.12|1899
1710959700000|2024-03-20 18:35:00|2163.51|2163.21|2171.51|2171.21|2172.94|2172.54|2162.58|2162.16|2094
1710960000000|2024-03-20 18:40:00|2171.52|2171.22|2174.66|2174.16|2176.79|2176.45|2171.52|2171.22|2029
1710960300000|2024-03-20 18:45:00|2174.99|2174.49|2177.71|2177.41|2179.95|2179.58|2174.99|2174.49|1976
1710960600000|2024-03-20 18:50:00|2177.69|2177.39|2180.21|2179.91|2180.84|2180.34|2172.86|2172.55|1952
1710960900000|2024-03-20 18:55:00|2180.33|2180.03|2182.1|2181.8|2183.98|2183.68|2179.46|2179.13|1818
1710961200000|2024-03-20 19:00:00|2182.26|2181.96|2179.81|2179.51|2183.15|2182.85|2178.64|2178.34|1819
1710961500000|2024-03-20 19:05:00|2179.59|2179.29|2183.02|2182.72|2185.87|2185.57|2179.39|2179.09|1787
1710961800000|2024-03-20 19:10:00|2183|2182.7|2181.62|2181.32|2185.02|2184.67|2180.33|2179.91|1625
1710962100000|2024-03-20 19:15:00|2181.6|2181.3|2183.49|2183.19|2184.21|2183.88|2180.7|2180.4|1580
1710962400000|2024-03-20 19:20:00|2183.61|2183.31|2185.76|2185.46|2186.45|2186.07|2182.97|2182.64|1577
1710962700000|2024-03-20 19:25:00|2185.69|2185.39|2188.32|2188.02|2189.13|2188.73|2184.58|2184.19|1500
1710963000000|2024-03-20 19:30:00|2188.28|2187.98|2186.21|2185.91|2188.37|2188.07|2185.91|2185.61|1408
1710963300000|2024-03-20 19:35:00|2186.11|2185.81|2183.84|2183.54|2186.32|2185.96|2183.77|2183.45|1056
1710963600000|2024-03-20 19:40:00|2183.86|2183.56|2182.8|2182.5|2184.77|2184.46|2182.46|2182.16|976
1710963900000|2024-03-20 19:45:00|2182.79|2182.49|2181.63|2181.33|2182.9|2182.5|2181.05|2180.67|951
1710964200000|2024-03-20 19:50:00|2181.65|2181.35|2183.21|2182.91|2184.13|2183.67|2181.64|2181.25|866
1710964500000|2024-03-20 19:55:00|2183.19|2182.89|2182.97|2182.67|2183.4|2183.04|2181.95|2181.63|902
1710964800000|2024-03-20 20:00:00|2183.02|2182.72|2184.67|2184.17|2184.8|2184.38|2183.02|2182.72|704
1710965100000|2024-03-20 20:05:00|2184.54|2184.24|2183.93|2183.63|2184.89|2184.51|2183.86|2183.48|512
1710965400000|2024-03-20 20:10:00|2183.94|2183.64|2183.95|2183.45|2184.34|2183.96|2183.51|2183.12|568
1710965700000|2024-03-20 20:15:00|2183.98|2183.48|2185.39|2185.09|2185.78|2185.4|2183.47|2183.11|686
1710966000000|2024-03-20 20:20:00|2185.49|2184.99|2186.47|2185.97|2187.08|2186.64|2185.01|2184.64|660
1710966300000|2024-03-20 20:25:00|2186.46|2185.96|2186.37|2185.87|2187.58|2187.14|2186.25|2185.86|578
1710966600000|2024-03-20 20:30:00|2186.38|2185.88|2186.21|2185.91|2186.54|2186.18|2185.77|2185.37|517
1710966900000|2024-03-20 20:35:00|2186.22|2185.92|2186.48|2185.98|2186.63|2186.25|2185.91|2185.44|484
1710967200000|2024-03-20 20:40:00|2186.47|2185.97|2186.27|2185.77|2186.73|2186.35|2185.7|2185.23|392
1710967500000|2024-03-20 20:45:00|2186.15|2185.85|2186.06|2185.56|2186.34|2185.96|2185.93|2185.52|352
1710967800000|2024-03-20 20:50:00|2186.08|2185.58|2185.9|2185.4|2186.41|2186.03|2185.8|2185.35|528
1710968100000|2024-03-20 20:55:00|2185.95|2185.45|2186.58|2186.08|2186.83|2186.33|2185.56|2185.22|463
1710972000000|2024-03-20 22:00:00|2187.79|2187.49|2188.33|2187.83|2188.83|2187.98|2187.14|2185.71|199
1710972300000|2024-03-20 22:05:00|2188.68|2186.33|2189.99|2189.49|2189.99|2189.62|2187.92|2186.16|340
1710972600000|2024-03-20 22:10:00|2190.03|2189.53|2193.65|2193.15|2193.94|2193.54|2189.8|2189.4|658
1710972900000|2024-03-20 22:15:00|2193.64|2193.14|2210.59|2210.09|2223.55|2222.85|2193.25|2192.75|1602
1710973200000|2024-03-20 22:20:00|2210.5|2210|2204.86|2204.36|2211.78|2211.28|2204.18|2203.68|1244
1710973500000|2024-03-20 22:25:00|2204.92|2204.42|2208.31|2207.81|2209.72|2209.36|2204.92|2204.42|972
1710973800000|2024-03-20 22:30:00|2208.8|2208.3|2199.82|2199.32|2208.87|2208.37|2199.24|2198.79|1028
1710974100000|2024-03-20 22:35:00|2199.89|2199.39|2199.56|2199.06|2201.06|2200.56|2196.63|2196.13|1054
1710974400000|2024-03-20 22:40:00|2199.57|2199.07|2196.65|2196.15|2200.98|2200.48|2195.75|2195.25|852
1710974700000|2024-03-20 22:45:00|2196.63|2196.13|2199.78|2199.28|2200.48|2199.98|2193.92|2193.42|799
1710975000000|2024-03-20 22:50:00|2199.84|2199.34|2201.4|2200.9|2205.32|2205.01|2199.54|2199.04|779
1710975300000|2024-03-20 22:55:00|2201.44|2200.94|2201.19|2200.69|2203.94|2203.44|2201.02|2200.52|667
1710975600000|2024-03-20 23:00:00|2201.2|2200.7|2199.95|2199.45|2201.25|2200.9|2196.7|2196.2|850
1710975900000|2024-03-20 23:05:00|2199.92|2199.42|2199.53|2199.03|2200.69|2200.19|2198.58|2198.08|585
1710976200000|2024-03-20 23:10:00|2199.55|2199.05|2204.57|2204.07|2204.81|2204.31|2199.47|2198.97|561
1710976500000|2024-03-20 23:15:00|2204.55|2204.05|2202.95|2202.45|2204.55|2204.05|2200.88|2200.48|785
1710976800000|2024-03-20 23:20:00|2202.94|2202.44|2205.61|2205.11|2205.62|2205.25|2202.04|2201.58|723
1710977100000|2024-03-20 23:25:00|2205.62|2205.12|2203.64|2203.14|2206.56|2206.26|2203.3|2202.8|660
1710977400000|2024-03-20 23:30:00|2203.6|2203.1|2204.2|2203.7|2204.94|2204.44|2202.28|2201.93|641
1710977700000|2024-03-20 23:35:00|2204.24|2203.74|2205.56|2205.26|2205.75|2205.35|2203.27|2202.87|629
1710978000000|2024-03-20 23:40:00|2205.58|2205.28|2205.36|2205.06|2206.52|2206.22|2205.21|2204.91|728
1710978300000|2024-03-20 23:45:00|2205.46|2204.96|2205.9|2205.4|2206.3|2206|2205.07|2204.77|626
1710978600000|2024-03-20 23:50:00|2205.91|2205.41|2204.23|2203.93|2206.03|2205.71|2203.51|2203.21|747
1710978900000|2024-03-20 23:55:00|2204.24|2203.94|2204.19|2203.89|2204.64|2204.24|2203.72|2203.36|649
1710979200000|2024-03-21 00:00:00|2204.33|2203.83|2202.52|2202.22|2204.33|2203.93|2201.58|2201.19|954
1710979500000|2024-03-21 00:05:00|2202.62|2202.12|2201.85|2201.55|2202.69|2202.34|2200.59|2200.22|888
1710979800000|2024-03-21 00:10:00|2201.84|2201.54|2203.46|2202.96|2203.49|2203.11|2201.77|2201.4|636
1710980100000|2024-03-21 00:15:00|2203.45|2202.95|2201.4|2201.1|2203.83|2203.37|2201.4|2201.1|719
1710980400000|2024-03-21 00:20:00|2201.38|2201.08|2201.54|2201.24|2203.16|2202.81|2201.08|2200.71|661
1710980700000|2024-03-21 00:25:00|2201.55|2201.25|2197.17|2196.67|2201.79|2201.38|2196.14|2195.84|1217
1710981000000|2024-03-21 00:30:00|2197.19|2196.69|2197.31|2196.81|2199.02|2198.71|2196.74|2196.43|1134
1710981300000|2024-03-21 00:35:00|2197.32|2196.82|2194.11|2193.81|2197.43|2197.13|2194.04|2193.68|921
1710981600000|2024-03-21 00:40:00|2194.16|2193.86|2194.34|2194.04|2194.38|2194.04|2192.63|2192.33|884
1710981900000|2024-03-21 00:45:00|2194.31|2194.01|2194.75|2194.25|2195.06|2194.68|2193.83|2193.47|868
1710982200000|2024-03-21 00:50:00|2194.67|2194.37|2196.33|2196.03|2196.68|2196.28|2194.56|2194.18|947
1710982500000|2024-03-21 00:55:00|2196.36|2196.06|2199.3|2198.8|2199.89|2199.5|2196.36|2196.06|1113
1710982800000|2024-03-21 01:00:00|2199.33|2198.83|2199.65|2199.35|2201.45|2201|2198.24|2197.84|1649
1710983100000|2024-03-21 01:05:00|2199.64|2199.34|2204.7|2204.4|2205.99|2205.49|2199.51|2199.01|1563
1710983400000|2024-03-21 01:10:00|2204.77|2204.47|2209.3|2208.8|2212.77|2212.47|2204.5|2204.1|1608
1710983700000|2024-03-21 01:15:00|2209.35|2208.85|2205.72|2205.42|2210.06|2209.56|2205.06|2204.68|1279
1710984000000|2024-03-21 01:20:00|2205.8|2205.5|2205.77|2205.47|2206.53|2206.1|2204.16|2203.86|1209
1710984300000|2024-03-21 01:25:00|2205.8|2205.5|2203.54|2203.04|2206.03|2205.57|2203.21|2202.88|1127
1710984600000|2024-03-21 01:30:00|2203.53|2203.03|2202.71|2202.41|2204.93|2204.57|2202.67|2202.37|1137
1710984900000|2024-03-21 01:35:00|2202.73|2202.43|2202.41|2201.91|2202.99|2202.59|2201.65|2201.29|1017
1710985200000|2024-03-21 01:40:00|2202.45|2201.95|2204.14|2203.64|2204.2|2203.86|2201.69|2201.24|983
1710985500000|2024-03-21 01:45:00|2204.15|2203.65|2204.18|2203.88|2204.92|2204.6|2202.74|2202.44|1063
1710985800000|2024-03-21 01:50:00|2204.21|2203.91|2204.1|2203.8|2204.78|2204.38|2202.98|2202.68|774
1710986100000|2024-03-21 01:55:00|2204.05|2203.75|2205.11|2204.61|2205.7|2205.4|2203.13|2202.8|911
1710986400000|2024-03-21 02:00:00|2205.09|2204.59|2205.65|2205.15|2206.26|2205.84|2204.84|2204.45|845
1710986700000|2024-03-21 02:05:00|2205.63|2205.13|2205.43|2204.93|2206.63|2206.27|2204.68|2204.28|651
1710987000000|2024-03-21 02:10:00|2205.44|2204.94|2205.91|2205.41|2206.21|2205.81|2205.18|2204.78|717
1710987300000|2024-03-21 02:15:00|2205.88|2205.38|2205.5|2205|2205.88|2205.4|2204.57|2204.17|605
1710987600000|2024-03-21 02:20:00|2205.49|2205.19|2204.44|2204.14|2205.75|2205.32|2204.22|2203.83|564
1710987900000|2024-03-21 02:25:00|2204.43|2204.13|2204.55|2204.25|2205.07|2204.68|2204.06|2203.66|543
1710988200000|2024-03-21 02:30:00|2204.59|2204.29|2204.06|2203.76|2205.35|2204.97|2203.87|2203.47|772
1710988500000|2024-03-21 02:35:00|2204.1|2203.8|2203.03|2202.73|2204.35|2204|2202.83|2202.47|746
1710988800000|2024-03-21 02:40:00|2203.02|2202.72|2203.25|2202.75|2203.73|2203.33|2202.94|2202.55|568
1710989100000|2024-03-21 02:45:00|2203.23|2202.73|2204.75|2204.45|2205.29|2204.87|2203.04|2202.72|845
1710989400000|2024-03-21 02:50:00|2204.74|2204.44|2203.34|2202.84|2204.95|2204.61|2202.99|2202.67|612
1710989700000|2024-03-21 02:55:00|2203.31|2202.81|2203.69|2203.39|2203.86|2203.47|2202.9|2202.6|505
1710990000000|2024-03-21 03:00:00|2203.67|2203.37|2204.1|2203.8|2204.69|2204.36|2203.55|2203.12|666
1710990300000|2024-03-21 03:05:00|2204.16|2203.86|2204.96|2204.46|2205.05|2204.64|2204.02|2203.64|632
1710990600000|2024-03-21 03:10:00|2204.98|2204.48|2204.15|2203.65|2205.31|2204.94|2203.8|2203.4|499
1710990900000|2024-03-21 03:15:00|2204.05|2203.75|2204.22|2203.72|2205.2|2204.8|2204.05|2203.69|475
1710991200000|2024-03-21 03:20:00|2204.15|2203.65|2204.15|2203.85|2204.78|2204.38|2203.95|2203.54|492
1710991500000|2024-03-21 03:25:00|2204.14|2203.84|2204.09|2203.79|2204.4|2204.03|2203.9|2203.53|423
1710991800000|2024-03-21 03:30:00|2204.1|2203.8|2203.35|2203.05|2204.25|2203.9|2203.22|2202.82|561
1710992100000|2024-03-21 03:35:00|2203.37|2203.07|2203.45|2202.95|2203.86|2203.45|2203.36|2202.92|345
1710992400000|2024-03-21 03:40:00|2203.44|2202.94|2203.28|2202.78|2203.68|2203.34|2202.72|2202.42|451
1710992700000|2024-03-21 03:45:00|2203.37|2202.87|2203.2|2202.7|2203.46|2203.06|2202.92|2202.52|385
1710993000000|2024-03-21 03:50:00|2203.16|2202.66|2202.86|2202.56|2203.25|2202.84|2201.99|2201.6|522
1710993300000|2024-03-21 03:55:00|2202.89|2202.59|2202.96|2202.66|2203.09|2202.73|2201.93|2201.6|395
1710993600000|2024-03-21 04:00:00|2203.06|2202.56|2202.96|2202.46|2203.52|2203.14|2202.82|2202.46|373
1710993900000|2024-03-21 04:05:00|2202.97|2202.47|2202.57|2202.27|2203.1|2202.7|2202.07|2201.66|331
1710994200000|2024-03-21 04:10:00|2202.68|2202.18|2203.1|2202.8|2203.31|2202.93|2202.59|2202.18|283
1710994500000|2024-03-21 04:15:00|2203.2|2202.9|2203.1|2202.8|2203.31|2202.91|2202.8|2202.4|286
1710994800000|2024-03-21 04:20:00|2203.2|2202.7|2203.79|2203.49|2203.8|2203.5|2202.9|2202.5|256
1710995100000|2024-03-21 04:25:00|2203.8|2203.5|2203.85|2203.55|2204.44|2204.04|2203.35|2202.95|463
1710995400000|2024-03-21 04:30:00|2203.95|2203.45|2204.15|2203.85|2204.26|2203.87|2203.4|2203.06|406
1710995700000|2024-03-21 04:35:00|2204.17|2203.87|2203.6|2203.1|2204.3|2203.91|2203.42|2203.07|461
1710996000000|2024-03-21 04:40:00|2203.52|2203.22|2203.18|2202.88|2203.6|2203.27|2202.01|2201.71|558
1710996300000|2024-03-21 04:45:00|2203.15|2202.85|2203.75|2203.25|2204|2203.63|2202.91|2202.51|482
1710996600000|2024-03-21 04:50:00|2203.76|2203.26|2203.48|2203.18|2204.02|2203.62|2203.27|2202.89|387
1710996900000|2024-03-21 04:55:00|2203.53|2203.23|2203.63|2203.13|2203.84|2203.44|2202.97|2202.62|394
1710997200000|2024-03-21 05:00:00|2203.53|2203.23|2203.89|2203.59|2204.15|2203.73|2202.96|2202.57|430
1710997500000|2024-03-21 05:05:00|2203.88|2203.58|2204.07|2203.77|2204.35|2204.02|2203.51|2203.14|405
1710997800000|2024-03-21 05:10:00|2204.08|2203.78|2203.43|2203.13|2204.45|2204.11|2203.12|2202.75|447
1710998100000|2024-03-21 05:15:00|2203.42|2203.12|2203.3|2202.8|2203.93|2203.53|2203.06|2202.67|329
1710998400000|2024-03-21 05:20:00|2203.29|2202.79|2203.21|2202.91|2203.51|2203.12|2202.79|2202.41|444
1710998700000|2024-03-21 05:25:00|2203.2|2202.9|2202.68|2202.38|2203.25|2202.93|2202.06|2201.69|479
1710999000000|2024-03-21 05:30:00|2202.69|2202.39|2204.05|2203.55|2204.44|2204.1|2202.52|2202.12|607
1710999300000|2024-03-21 05:35:00|2204.04|2203.54|2204.52|2204.02|2205.31|2205.01|2203.71|2203.3|633
1710999600000|2024-03-21 05:40:00|2204.51|2204.01|2204.49|2204.19|2204.94|2204.58|2203.92|2203.51|521
1710999900000|2024-03-21 05:45:00|2204.59|2204.09|2203.98|2203.68|2205.07|2204.67|2203.72|2203.33|512
1711000200000|2024-03-21 05:50:00|2204.07|2203.57|2203.87|2203.37|2204.32|2203.93|2203.36|2203.01|576
1711000500000|2024-03-21 05:55:00|2203.81|2203.31|2205.13|2204.83|2205.4|2205.1|2203.28|2202.93|667
1711000800000|2024-03-21 06:00:00|2205.05|2204.75|2206.52|2206.22|2207.13|2206.83|2204.51|2204.14|769
1711001100000|2024-03-21 06:05:00|2206.5|2206.2|2209.72|2209.42|2209.83|2209.51|2206.5|2206.19|907
1711001400000|2024-03-21 06:10:00|2209.71|2209.41|2208.33|2208.03|2209.83|2209.43|2206.58|2206.21|890
1711001700000|2024-03-21 06:15:00|2208.34|2208.04|2208.25|2207.95|2208.68|2208.28|2206.6|2206.27|757
1711002000000|2024-03-21 06:20:00|2208.24|2207.94|2207.34|2207.04|2208.6|2208.3|2207.34|2207.04|561
1711002300000|2024-03-21 06:25:00|2207.35|2207.05|2207.09|2206.79|2208.25|2207.94|2206.69|2206.34|685
1711002600000|2024-03-21 06:30:00|2207.15|2206.65|2206.38|2205.88|2207.15|2206.74|2205.83|2205.44|688
1711002900000|2024-03-21 06:35:00|2206.36|2206.06|2206.05|2205.55|2206.85|2206.51|2205.95|2205.55|607
1711003200000|2024-03-21 06:40:00|2206.04|2205.54|2206.59|2206.09|2206.69|2206.29|2205.16|2204.82|725
1711003500000|2024-03-21 06:45:00|2206.58|2206.08|2207.36|2207.06|2208.07|2207.71|2206.1|2205.7|643
1711003800000|2024-03-21 06:50:00|2207.31|2207.01|2208.01|2207.71|2208.53|2208.23|2207.1|2206.74|656
1711004100000|2024-03-21 06:55:00|2207.96|2207.66|2207.38|2207.08|2209.05|2208.67|2207.15|2206.85|713
1711004400000|2024-03-21 07:00:00|2207.34|2207.04|2208.09|2207.79|2208.29|2207.93|2206.75|2206.45|783
1711004700000|2024-03-21 07:05:00|2208.07|2207.77|2208.68|2208.18|2208.75|2208.35|2207.98|2207.59|695
1711005000000|2024-03-21 07:10:00|2208.57|2208.27|2207.66|2207.36|2209.24|2208.84|2207.58|2207.24|767
1711005300000|2024-03-21 07:15:00|2207.65|2207.35|2207.59|2207.29|2208.27|2207.87|2207.17|2206.75|778
1711005600000|2024-03-21 07:20:00|2207.38|2207.08|2208.59|2208.29|2208.74|2208.34|2207.3|2206.93|653
1711005900000|2024-03-21 07:25:00|2208.69|2208.19|2210.22|2209.92|2210.33|2210.01|2208.52|2208.18|868
1711006200000|2024-03-21 07:30:00|2210.21|2209.91|2209.65|2209.35|2210.5|2210.1|2208.78|2208.38|682
1711006500000|2024-03-21 07:35:00|2209.54|2209.24|2208.28|2207.78|2209.61|2209.24|2207.6|2207.29|916
1711006800000|2024-03-21 07:40:00|2208.2|2207.9|2207.83|2207.33|2208.75|2208.4|2207.4|2207.1|779
1711007100000|2024-03-21 07:45:00|2207.82|2207.32|2208.82|2208.52|2208.92|2208.53|2206.83|2206.53|866
1711007400000|2024-03-21 07:50:00|2208.87|2208.57|2207.56|2207.26|2208.93|2208.63|2206.91|2206.6|784
1711007700000|2024-03-21 07:55:00|2207.57|2207.27|2206.89|2206.39|2208.06|2207.67|2206.62|2206.28|853
1711008000000|2024-03-21 08:00:00|2206.78|2206.48|2205.73|2205.23|2206.93|2206.63|2205.47|2205.08|1123
1711008300000|2024-03-21 08:05:00|2205.62|2205.32|2205.22|2204.72|2206.09|2205.73|2204.98|2204.63|770
1711008600000|2024-03-21 08:10:00|2205.2|2204.7|2204.84|2204.34|2205.5|2205.13|2204.5|2204.2|831
1711008900000|2024-03-21 08:15:00|2204.88|2204.58|2205.41|2205.11|2206.44|2206.1|2204.83|2204.5|1066
1711009200000|2024-03-21 08:20:00|2205.38|2205.08|2204.98|2204.68|2206.74|2206.37|2204.88|2204.48|845
1711009500000|2024-03-21 08:25:00|2205.08|2204.58|2203.92|2203.62|2205.09|2204.68|2203.72|2203.35|815
1711009800000|2024-03-21 08:30:00|2204.02|2203.52|2202.25|2201.95|2204.56|2204.22|2201.19|2200.82|1295
1711010100000|2024-03-21 08:35:00|2202.29|2201.99|2202.52|2202.22|2202.9|2202.6|2201.35|2201|1351
1711010400000|2024-03-21 08:40:00|2202.43|2202.13|2198.22|2197.92|2202.76|2202.4|2197.07|2196.71|1418
1711010700000|2024-03-21 08:45:00|2198.13|2197.83|2199.18|2198.88|2199.79|2199.41|2197.66|2197.27|1095
1711011000000|2024-03-21 08:50:00|2199.17|2198.87|2201.29|2200.99|2201.31|2201.01|2199.15|2198.78|1192
1711011300000|2024-03-21 08:55:00|2201.3|2201|2201.82|2201.32|2201.84|2201.45|2200.48|2200.12|1014
1711011600000|2024-03-21 09:00:00|2201.75|2201.45|2200.99|2200.49|2201.81|2201.51|2200.13|2199.73|1066
1711011900000|2024-03-21 09:05:00|2200.78|2200.48|2202.6|2202.3|2202.8|2202.5|2200.54|2200.14|1013
1711012200000|2024-03-21 09:10:00|2202.53|2202.23|2202.64|2202.34|2203.15|2202.78|2201.66|2201.25|910
1711012500000|2024-03-21 09:15:00|2202.74|2202.24|2202.53|2202.23|2203.96|2203.6|2202.13|2201.74|814
1711012800000|2024-03-21 09:20:00|2202.63|2202.13|2204.81|2204.51|2205.09|2204.79|2202.54|2202.13|869
1711013100000|2024-03-21 09:25:00|2204.8|2204.5|2204.97|2204.67|2205.57|2205.26|2204.65|2204.35|773
1711013400000|2024-03-21 09:30:00|2204.98|2204.68|2203.86|2203.56|2205.06|2204.74|2203.37|2203|1035
1711013700000|2024-03-21 09:35:00|2203.87|2203.57|2203.74|2203.24|2204.26|2203.9|2203.16|2202.84|835
1711014000000|2024-03-21 09:40:00|2203.63|2203.33|2205.13|2204.83|2205.37|2204.99|2203.05|2202.68|795
1711014300000|2024-03-21 09:45:00|2205.23|2204.73|2204.54|2204.24|2206.35|2205.95|2204.36|2203.97|855
1711014600000|2024-03-21 09:50:00|2204.53|2204.23|2205.13|2204.63|2205.59|2205.25|2204.29|2203.9|826
1711014900000|2024-03-21 09:55:00|2205.11|2204.61|2205.63|2205.33|2206.37|2205.95|2204.78|2204.39|725
1711015200000|2024-03-21 10:00:00|2205.62|2205.32|2205.9|2205.4|2206.49|2206.13|2205.44|2205.09|718
1711015500000|2024-03-21 10:05:00|2205.92|2205.42|2207.77|2207.47|2207.93|2207.56|2205.43|2205.06|713
1711015800000|2024-03-21 10:10:00|2207.89|2207.59|2209.57|2209.27|2210.56|2210.26|2207.89|2207.59|1208
1711016100000|2024-03-21 10:15:00|2209.7|2209.4|2210.4|2210.1|2210.99|2210.69|2209.4|2209.06|805
1711016400000|2024-03-21 10:20:00|2210.41|2210.11|2211.36|2211.06|2212.06|2211.76|2210.29|2209.99|912
1711016700000|2024-03-21 10:25:00|2211.35|2211.05|2211.13|2210.83|2211.73|2211.43|2209.9|2209.54|925
1711017000000|2024-03-21 10:30:00|2211.12|2210.82|2210.1|2209.8|2211.96|2211.61|2210|2209.6|889
1711017300000|2024-03-21 10:35:00|2210.2|2209.7|2209.01|2208.71|2210.57|2210.18|2208.87|2208.56|718
1711017600000|2024-03-21 10:40:00|2209.03|2208.73|2207.9|2207.6|2209.55|2209.17|2207.64|2207.29|750
1711017900000|2024-03-21 10:45:00|2207.87|2207.57|2207.93|2207.43|2208.43|2208.13|2207.61|2207.27|683
1711018200000|2024-03-21 10:50:00|2207.88|2207.58|2208.09|2207.79|2208.16|2207.81|2207.27|2206.88|653
1711018500000|2024-03-21 10:55:00|2208|2207.7|2207.92|2207.62|2209.1|2208.75|2207.8|2207.5|613
1711018800000|2024-03-21 11:00:00|2207.9|2207.6|2208.65|2208.35|2209.12|2208.75|2207.49|2207.13|671
1711019100000|2024-03-21 11:05:00|2208.54|2208.24|2207.85|2207.55|2208.54|2208.24|2206.45|2206.15|908
1711019400000|2024-03-21 11:10:00|2207.83|2207.53|2207.73|2207.43|2208.38|2208.06|2207.13|2206.68|637
1711019700000|2024-03-21 11:15:00|2207.74|2207.44|2207.59|2207.29|2207.96|2207.56|2206.73|2206.41|639
1711020000000|2024-03-21 11:20:00|2207.69|2207.19|2207.22|2206.92|2208.02|2207.63|2206.9|2206.52|502
1711020300000|2024-03-21 11:25:00|2207.24|2206.94|2206.58|2206.28|2207.29|2206.95|2205.73|2205.33|761
1711020600000|2024-03-21 11:30:00|2206.56|2206.26|2206.95|2206.65|2207.41|2207|2206.37|2206.02|639
1711020900000|2024-03-21 11:35:00|2206.96|2206.66|2208|2207.5|2208.44|2208.05|2206.57|2206.22|633
1711021200000|2024-03-21 11:40:00|2208.01|2207.51|2206.86|2206.36|2208.61|2208.24|2206.74|2206.35|618
1711021500000|2024-03-21 11:45:00|2206.79|2206.49|2207.16|2206.66|2207.59|2207.21|2206.42|2206.05|752
1711021800000|2024-03-21 11:50:00|2207.18|2206.68|2207.78|2207.48|2207.93|2207.63|2205.59|2205.26|787
1711022100000|2024-03-21 11:55:00|2207.73|2207.43|2207.87|2207.37|2208.06|2207.67|2206.82|2206.48|849
1711022400000|2024-03-21 12:00:00|2207.78|2207.48|2207.28|2206.98|2208.62|2208.12|2207.1|2206.77|1098
1711022700000|2024-03-21 12:05:00|2207.42|2206.92|2208.84|2208.34|2208.84|2208.5|2207.14|2206.79|938
1711023000000|2024-03-21 12:10:00|2208.75|2208.45|2208.04|2207.74|2209.07|2208.69|2207.33|2207.01|934
1711023300000|2024-03-21 12:15:00|2208.07|2207.77|2208.76|2208.46|2209.11|2208.77|2207.46|2207.1|836
1711023600000|2024-03-21 12:20:00|2208.83|2208.53|2206.86|2206.36|2209.09|2208.74|2206.52|2206.12|1040
1711023900000|2024-03-21 12:25:00|2206.85|2206.35|2207.79|2207.49|2208.19|2207.83|2206.65|2206.35|1012
1711024200000|2024-03-21 12:30:00|2207.8|2207.5|2205.1|2204.8|2208.6|2208.29|2204.23|2203.92|1501
1711024500000|2024-03-21 12:35:00|2205.16|2204.86|2204.68|2204.38|2205.37|2205.07|2203.42|2203.06|1220
1711024800000|2024-03-21 12:40:00|2204.67|2204.37|2205.75|2205.45|2206.27|2205.91|2204.47|2204.17|1107
1711025100000|2024-03-21 12:45:00|2205.72|2205.42|2205.72|2205.42|2206.27|2205.93|2205.18|2204.88|667
1711025400000|2024-03-21 12:50:00|2205.74|2205.44|2206.16|2205.86|2206.41|2206.11|2204.81|2204.51|940
1711025700000|2024-03-21 12:55:00|2206.21|2205.91|2207.99|2207.49|2208.73|2208.43|2206.06|2205.71|1013
1711026000000|2024-03-21 13:00:00|2208.01|2207.51|2206.4|2205.9|2208.4|2208.05|2206.06|2205.7|1128
1711026300000|2024-03-21 13:05:00|2206.35|2205.85|2203.81|2203.51|2207.21|2206.88|2203.33|2202.95|1060
1711026600000|2024-03-21 13:10:00|2203.88|2203.58|2204.47|2204.17|2204.95|2204.55|2202.87|2202.51|990
1711026900000|2024-03-21 13:15:00|2204.45|2204.15|2202.29|2201.99|2204.63|2204.25|2201.77|2201.42|1083
1711027200000|2024-03-21 13:20:00|2202.3|2202|2201.81|2201.51|2203.78|2203.4|2201.76|2201.45|1183
1711027500000|2024-03-21 13:25:00|2201.82|2201.52|2202.37|2201.87|2202.41|2202.11|2200.53|2200.23|1068
1711027800000|2024-03-21 13:30:00|2202.39|2201.89|2200.16|2199.86|2202.46|2202.16|2198.52|2198.22|1603
1711028100000|2024-03-21 13:35:00|2200.11|2199.81|2199.59|2199.09|2200.96|2200.61|2198.16|2197.81|1195
1711028400000|2024-03-21 13:40:00|2199.56|2199.06|2199.97|2199.47|2200.74|2200.44|2198.74|2198.39|1257
1711028700000|2024-03-21 13:45:00|2200.15|2199.65|2196.35|2196.05|2201.28|2200.78|2195.62|2195.32|1840
1711029000000|2024-03-21 13:50:00|2196.31|2196.01|2194.55|2194.05|2197.21|2196.91|2192.82|2192.44|1582
1711029300000|2024-03-21 13:55:00|2194.54|2194.04|2192.21|2191.71|2195.22|2194.92|2191.93|2191.53|1603
1711029600000|2024-03-21 14:00:00|2192.25|2191.75|2187.8|2187.5|2192.32|2191.82|2184.3|2183.89|1946
1711029900000|2024-03-21 14:05:00|2187.83|2187.53|2184.14|2183.84|2188.04|2187.74|2182.26|2181.77|1792
1711030200000|2024-03-21 14:10:00|2184.15|2183.85|2184.62|2184.12|2186.05|2185.75|2182.27|2181.77|1603
1711030500000|2024-03-21 14:15:00|2184.54|2184.24|2183.91|2183.61|2186.77|2186.47|2183.4|2183.1|1560
1711030800000|2024-03-21 14:20:00|2183.88|2183.58|2182.15|2181.85|2185.01|2184.62|2180.97|2180.61|1498
1711031100000|2024-03-21 14:25:00|2182.14|2181.84|2177.07|2176.77|2182.5|2182.14|2176.77|2176.47|1668
1711031400000|2024-03-21 14:30:00|2177.05|2176.75|2179.75|2179.45|2181.78|2181.48|2176.97|2176.67|1610
1711031700000|2024-03-21 14:35:00|2179.83|2179.53|2179.09|2178.79|2180.83|2180.53|2176.67|2176.37|1420
1711032000000|2024-03-21 14:40:00|2179.08|2178.78|2178.23|2177.93|2180.26|2179.96|2175.85|2175.53|1388
1711032300000|2024-03-21 14:45:00|2178.26|2177.96|2180.35|2180.05|2181.41|2181.11|2177.75|2177.37|1299
1711032600000|2024-03-21 14:50:00|2180.21|2179.91|2180.36|2180.06|2180.9|2180.6|2178.57|2178.16|1064
1711032900000|2024-03-21 14:55:00|2180.37|2180.07|2176.86|2176.56|2181.12|2180.73|2176.68|2176.28|1286
1711033200000|2024-03-21 15:00:00|2176.78|2176.48|2170.73|2170.43|2177.1|2176.78|2170.66|2170.36|1597
1711033500000|2024-03-21 15:05:00|2170.72|2170.42|2172.09|2171.79|2172.79|2172.38|2168.9|2168.53|1601
1711033800000|2024-03-21 15:10:00|2172.1|2171.8|2172.73|2172.43|2174.86|2174.51|2172.01|2171.65|1511
1711034100000|2024-03-21 15:15:00|2172.71|2172.41|2172.24|2171.94|2173.9|2173.57|2171.53|2171.21|1135
1711034400000|2024-03-21 15:20:00|2172.25|2171.95|2170.76|2170.46|2172.91|2172.53|2170.71|2170.34|1143
1711034700000|2024-03-21 15:25:00|2170.69|2170.39|2167.99|2167.69|2171.53|2171.15|2166.66|2166.28|1444
1711035000000|2024-03-21 15:30:00|2167.97|2167.67|2171.63|2171.33|2172.56|2172.21|2167.4|2167.06|1416
1711035300000|2024-03-21 15:35:00|2171.58|2171.28|2173.07|2172.77|2173.78|2173.38|2171.36|2171.06|1137
1711035600000|2024-03-21 15:40:00|2173.06|2172.76|2171.92|2171.62|2173.2|2172.83|2171.16|2170.78|1121
1711035900000|2024-03-21 15:45:00|2171.91|2171.61|2173.27|2172.97|2173.76|2173.38|2171.91|2171.61|994
1711036200000|2024-03-21 15:50:00|2173.26|2172.96|2174.07|2173.57|2174.2|2173.88|2173.06|2172.71|1059
1711036500000|2024-03-21 15:55:00|2174.02|2173.72|2174.88|2174.58|2175.3|2174.93|2173.02|2172.67|1101
1711036800000|2024-03-21 16:00:00|2174.9|2174.6|2175.38|2175.08|2175.86|2175.45|2174.5|2174.2|1184
1711037100000|2024-03-21 16:05:00|2175.37|2175.07|2174.73|2174.43|2175.42|2175.12|2173.22|2172.92|972
1711037400000|2024-03-21 16:10:00|2174.7|2174.4|2176.94|2176.64|2177.58|2177.25|2174.48|2174.1|1025
1711037700000|2024-03-21 16:15:00|2176.95|2176.65|2176.63|2176.33|2178.24|2177.9|2176.36|2175.97|1019
1711038000000|2024-03-21 16:20:00|2176.62|2176.32|2177.24|2176.94|2177.36|2176.95|2175.73|2175.33|800
1711038300000|2024-03-21 16:25:00|2177.2|2176.9|2177.99|2177.49|2178.94|2178.64|2177.11|2176.81|937
1711038600000|2024-03-21 16:30:00|2177.9|2177.6|2177.62|2177.32|2178.89|2178.57|2177.49|2177.1|709
1711038900000|2024-03-21 16:35:00|2177.63|2177.33|2177.45|2176.95|2178.06|2177.76|2176.55|2176.22|686
1711039200000|2024-03-21 16:40:00|2177.39|2177.09|2177.58|2177.28|2178.59|2178.25|2177.35|2177.05|623
1711039500000|2024-03-21 16:45:00|2177.57|2177.27|2179.07|2178.57|2179.36|2178.99|2177.48|2177.13|672
1711039800000|2024-03-21 16:50:00|2178.99|2178.69|2179.43|2179.13|2179.59|2179.29|2178.54|2178.24|613
1711040100000|2024-03-21 16:55:00|2179.41|2179.11|2180.14|2179.84|2180.63|2180.23|2179.21|2178.84|665
1711040400000|2024-03-21 17:00:00|2180.16|2179.86|2179.55|2179.25|2180.66|2180.36|2178.74|2178.4|862
1711040700000|2024-03-21 17:05:00|2179.65|2179.35|2181.15|2180.85|2181.28|2180.93|2179.23|2178.93|671
1711041000000|2024-03-21 17:10:00|2181.19|2180.89|2182.95|2182.65|2183.82|2183.52|2180.9|2180.6|943
1711041300000|2024-03-21 17:15:00|2182.94|2182.64|2182.72|2182.42|2184.1|2183.72|2182.28|2181.82|952
1711041600000|2024-03-21 17:20:00|2182.78|2182.48|2182.97|2182.67|2183.8|2183.41|2182.25|2181.84|880
1711041900000|2024-03-21 17:25:00|2182.95|2182.65|2183.16|2182.86|2183.74|2183.44|2181.37|2181.03|903
1711042200000|2024-03-21 17:30:00|2183.15|2182.85|2183.06|2182.76|2183.36|2183.06|2182.02|2181.72|686
1711042500000|2024-03-21 17:35:00|2183.04|2182.74|2181.21|2180.91|2183.66|2183.36|2180.92|2180.53|693
1711042800000|2024-03-21 17:40:00|2181.23|2180.93|2181.3|2181|2181.63|2181.33|2180.09|2179.78|614
1711043100000|2024-03-21 17:45:00|2181.27|2180.97|2180.81|2180.51|2181.51|2181.11|2179.99|2179.65|640
1711043400000|2024-03-21 17:50:00|2180.78|2180.48|2179.89|2179.59|2181.21|2180.81|2179.7|2179.39|626
1711043700000|2024-03-21 17:55:00|2179.91|2179.61|2181.09|2180.79|2181.12|2180.8|2179.82|2179.45|588
1711044000000|2024-03-21 18:00:00|2181.06|2180.76|2182.13|2181.83|2182.51|2182.11|2181.06|2180.76|646
1711044300000|2024-03-21 18:05:00|2182.17|2181.87|2182.39|2182.09|2183.44|2183.11|2182.08|2181.71|658
1711044600000|2024-03-21 18:10:00|2182.38|2182.08|2181.59|2181.29|2182.89|2182.49|2181.49|2181.09|559
1711044900000|2024-03-21 18:15:00|2181.7|2181.2|2181.2|2180.9|2182.32|2181.92|2181.09|2180.66|483
1711045200000|2024-03-21 18:20:00|2181.19|2180.89|2180.87|2180.57|2181.26|2180.93|2180.7|2180.4|478
1711045500000|2024-03-21 18:25:00|2180.89|2180.59|2181.6|2181.3|2181.82|2181.44|2180.78|2180.48|536
1711045800000|2024-03-21 18:30:00|2181.72|2181.22|2181.84|2181.34|2182.12|2181.81|2181.37|2181.04|600
1711046100000|2024-03-21 18:35:00|2181.71|2181.41|2181.87|2181.57|2182|2181.7|2181.19|2180.84|566
1711046400000|2024-03-21 18:40:00|2181.88|2181.58|2183.18|2182.88|2183.33|2182.94|2181.8|2181.5|594
1711046700000|2024-03-21 18:45:00|2183.17|2182.87|2183.14|2182.84|2184.3|2183.94|2183.08|2182.66|546
1711047000000|2024-03-21 18:50:00|2183.13|2182.83|2182.55|2182.25|2183.34|2182.96|2182.39|2182.09|393
1711047300000|2024-03-21 18:55:00|2182.51|2182.21|2183.09|2182.79|2183.37|2183.07|2182.45|2182.06|486
1711047600000|2024-03-21 19:00:00|2183.2|2182.7|2183.38|2183.08|2183.82|2183.5|2183.1|2182.7|543
1711047900000|2024-03-21 19:05:00|2183.39|2183.09|2183.66|2183.36|2183.92|2183.6|2183.27|2182.89|442
1711048200000|2024-03-21 19:10:00|2183.65|2183.35|2182.39|2182.09|2183.75|2183.38|2182.27|2181.84|548
1711048500000|2024-03-21 19:15:00|2182.38|2182.08|2182.59|2182.09|2182.63|2182.29|2182|2181.67|331
1711048800000|2024-03-21 19:20:00|2182.6|2182.1|2182.09|2181.79|2182.6|2182.2|2181.96|2181.61|342
1711049100000|2024-03-21 19:25:00|2182.07|2181.77|2182.42|2182.12|2182.54|2182.2|2182.06|2181.64|390
1711049400000|2024-03-21 19:30:00|2182.44|2182.14|2181.88|2181.58|2182.61|2182.28|2181.76|2181.42|472
1711049700000|2024-03-21 19:35:00|2181.82|2181.52|2181.77|2181.47|2181.93|2181.61|2181.27|2180.93|381
1711050000000|2024-03-21 19:40:00|2181.75|2181.45|2181.95|2181.65|2182.3|2181.9|2181.55|2181.25|281
1711050300000|2024-03-21 19:45:00|2181.96|2181.66|2181.38|2181.08|2182.28|2181.98|2181.04|2180.74|461
1711050600000|2024-03-21 19:50:00|2181.39|2181.09|2180.98|2180.68|2181.55|2181.19|2180.68|2180.37|557
1711050900000|2024-03-21 19:55:00|2181.06|2180.76|2181.7|2181.4|2181.79|2181.49|2180.55|2180.23|621
1711051200000|2024-03-21 20:00:00|2181.72|2181.42|2181.53|2181.23|2181.95|2181.61|2181.24|2180.84|456
1711051500000|2024-03-21 20:05:00|2181.51|2181.21|2181.94|2181.64|2181.98|2181.68|2181.45|2181.11|284
1711051800000|2024-03-21 20:10:00|2181.96|2181.66|2182.46|2182.16|2182.48|2182.18|2181.87|2181.51|277
1711052100000|2024-03-21 20:15:00|2182.47|2182.17|2182.55|2182.25|2182.71|2182.37|2182.11|2181.73|198
1711052400000|2024-03-21 20:20:00|2182.54|2182.24|2181.76|2181.46|2182.54|2182.24|2181.74|2181.33|239
1711052700000|2024-03-21 20:25:00|2181.75|2181.45|2181.77|2181.27|2182.06|2181.7|2181.53|2181.17|132
1711053000000|2024-03-21 20:30:00|2181.67|2181.37|2181.58|2181.28|2181.78|2181.42|2181.37|2181.06|146
1711053300000|2024-03-21 20:35:00|2181.59|2181.29|2181.59|2181.29|2181.87|2181.53|2181.54|2181.14|169
1711053600000|2024-03-21 20:40:00|2181.57|2181.27|2181.18|2180.88|2181.91|2181.61|2181.16|2180.86|189
1711053900000|2024-03-21 20:45:00|2181.16|2180.86|2180.97|2180.67|2181.34|2180.96|2180.9|2180.6|177
1711054200000|2024-03-21 20:50:00|2181.02|2180.72|2181.35|2181.05|2181.45|2181.05|2180.74|2180.44|201
1711054500000|2024-03-21 20:55:00|2181.34|2181.04|2181.57|2181.07|2181.68|2181.27|2181.1|2180.72|239
1711058400000|2024-03-21 22:00:00|2181.6|2181.1|2182.4|2181.9|2182.62|2182.21|2181.19|2180.84|259
1711058700000|2024-03-21 22:05:00|2182.45|2181.95|2182.41|2181.91|2182.87|2182.47|2182.25|2181.85|392
1711059000000|2024-03-21 22:10:00|2182.31|2182.01|2182.77|2182.27|2183.02|2182.52|2182.06|2181.63|250
1711059300000|2024-03-21 22:15:00|2182.76|2182.26|2182.25|2181.75|2182.89|2182.39|2182.15|2181.75|158
1711059600000|2024-03-21 22:20:00|2182.27|2181.77|2182.1|2181.6|2182.6|2182.16|2181.91|2181.55|132
1711059900000|2024-03-21 22:25:00|2182.11|2181.61|2182.34|2181.84|2182.42|2181.94|2181.9|2181.43|138
1711060200000|2024-03-21 22:30:00|2182.35|2181.85|2182.15|2181.65|2182.43|2181.99|2181.86|2181.36|117
1711060500000|2024-03-21 22:35:00|2182.16|2181.66|2181.91|2181.41|2182.25|2181.75|2181.9|2181.4|108
1711060800000|2024-03-21 22:40:00|2181.99|2181.49|2181.4|2181.1|2182|2181.53|2181.39|2180.99|116
1711061100000|2024-03-21 22:45:00|2181.49|2180.99|2181.36|2181.06|2181.6|2181.18|2181.25|2180.85|119
1711061400000|2024-03-21 22:50:00|2181.45|2180.95|2181.49|2181.19|2181.69|2181.32|2181.29|2180.85|90
1711061700000|2024-03-21 22:55:00|2181.56|2181.06|2181.55|2181.05|2181.69|2181.29|2181.44|2181.03|101
1711062000000|2024-03-21 23:00:00|2181.47|2181.17|2181.51|2181.21|2181.9|2181.51|2181.29|2180.79|181
1711062300000|2024-03-21 23:05:00|2181.6|2181.3|2181.84|2181.34|2182|2181.6|2181.31|2180.99|166
1711062600000|2024-03-21 23:10:00|2181.99|2181.49|2181.79|2181.49|2181.99|2181.5|2181.56|2181.06|119
1711062900000|2024-03-21 23:15:00|2181.98|2181.48|2181.52|2181.02|2181.98|2181.53|2181.3|2180.81|137
1711063200000|2024-03-21 23:20:00|2181.51|2181.01|2181.3|2180.8|2181.71|2181.21|2181.24|2180.74|126
1711063500000|2024-03-21 23:25:00|2181.29|2180.79|2181.79|2181.49|2182.02|2181.62|2181.13|2180.65|200
1711063800000|2024-03-21 23:30:00|2181.81|2181.51|2181.65|2181.15|2181.89|2181.56|2181.3|2180.87|159
1711064100000|2024-03-21 23:35:00|2181.52|2181.22|2181.74|2181.24|2181.94|2181.61|2181.4|2181|164
1711064400000|2024-03-21 23:40:00|2181.78|2181.28|2181.68|2181.18|2181.9|2181.5|2181.5|2181.03|171
1711064700000|2024-03-21 23:45:00|2181.67|2181.17|2181.99|2181.49|2182.19|2181.78|2181.08|2180.71|204
1711065000000|2024-03-21 23:50:00|2181.88|2181.58|2181.42|2181.12|2182.04|2181.67|2181.38|2180.97|238
1711065300000|2024-03-21 23:55:00|2181.52|2181.02|2182.17|2181.67|2182.17|2181.84|2181.18|2180.78|263
1711065600000|2024-03-22 00:00:00|2182.23|2181.73|2182.05|2181.55|2182.42|2181.95|2181.59|2181.2|329
1711065900000|2024-03-22 00:05:00|2182.07|2181.57|2181.78|2181.28|2182.08|2181.77|2181.31|2180.81|379
1711066200000|2024-03-22 00:10:00|2181.81|2181.31|2182.97|2182.47|2183.09|2182.7|2181.67|2181.24|391
1711066500000|2024-03-22 00:15:00|2182.89|2182.59|2183.42|2182.92|2183.93|2183.54|2182.77|2182.41|435
1711066800000|2024-03-22 00:20:00|2183.41|2182.91|2184.73|2184.23|2184.77|2184.29|2183.27|2182.9|420
1711067100000|2024-03-22 00:25:00|2184.72|2184.22|2184.3|2184|2184.9|2184.54|2184.26|2183.9|412
1711067400000|2024-03-22 00:30:00|2184.42|2184.12|2185.12|2184.82|2185.29|2184.84|2183.87|2183.47|485
1711067700000|2024-03-22 00:35:00|2185.19|2184.89|2185.75|2185.25|2186.41|2186.02|2185.05|2184.62|443
1711068000000|2024-03-22 00:40:00|2185.65|2185.35|2185.79|2185.49|2185.92|2185.53|2184.58|2184.08|420
1711068300000|2024-03-22 00:45:00|2185.88|2185.38|2184.92|2184.42|2185.89|2185.5|2183.89|2183.39|546
1711068600000|2024-03-22 00:50:00|2184.91|2184.41|2185.77|2185.47|2186|2185.59|2184.25|2183.85|618
1711068900000|2024-03-22 00:55:00|2185.78|2185.48|2185.21|2184.91|2185.93|2185.54|2185.16|2184.76|503
1711069200000|2024-03-22 01:00:00|2185.2|2184.9|2184.31|2184.01|2185.37|2184.93|2183.6|2183.2|781
1711069500000|2024-03-22 01:05:00|2184.32|2184.02|2185.5|2185|2185.9|2185.49|2184.32|2183.93|665
1711069800000|2024-03-22 01:10:00|2185.42|2185.12|2185.33|2184.83|2186.26|2185.86|2184.91|2184.52|603
1711070100000|2024-03-22 01:15:00|2185.32|2184.82|2184.35|2183.85|2185.6|2185.21|2184.14|2183.75|631
1711070400000|2024-03-22 01:20:00|2184.36|2183.86|2184.3|2184|2185.1|2184.7|2183.88|2183.58|672
1711070700000|2024-03-22 01:25:00|2184.4|2183.9|2184.11|2183.61|2184.65|2184.24|2183.73|2183.35|619
1711071000000|2024-03-22 01:30:00|2184.02|2183.72|2183.45|2183.15|2184.35|2183.94|2183.2|2182.81|716
1711071300000|2024-03-22 01:35:00|2183.46|2183.16|2181.5|2181|2183.61|2183.21|2179.86|2179.47|1367
1711071600000|2024-03-22 01:40:00|2181.48|2180.98|2181.9|2181.4|2182.81|2182.4|2181.07|2180.73|993
1711071900000|2024-03-22 01:45:00|2181.91|2181.41|2179.67|2179.17|2182.53|2182.16|2179.57|2179.07|893
1711072200000|2024-03-22 01:50:00|2179.63|2179.13|2177.06|2176.76|2179.63|2179.18|2175.56|2175.17|1217
1711072500000|2024-03-22 01:55:00|2177.05|2176.75|2173.64|2173.34|2177.32|2176.96|2172.85|2172.38|1230
1711072800000|2024-03-22 02:00:00|2173.69|2173.39|2175.13|2174.83|2177.44|2176.94|2173.38|2173.08|1146
1711073100000|2024-03-22 02:05:00|2175.09|2174.79|2176.67|2176.17|2176.75|2176.41|2174.25|2173.88|808
1711073400000|2024-03-22 02:10:00|2176.68|2176.18|2175.89|2175.39|2177.41|2177.03|2175.8|2175.39|904
1711073700000|2024-03-22 02:15:00|2176.02|2175.52|2176.25|2175.75|2177.45|2176.99|2175.73|2175.36|867
1711074000000|2024-03-22 02:20:00|2176.24|2175.74|2175.93|2175.43|2176.48|2176.16|2175.18|2174.79|776
1711074300000|2024-03-22 02:25:00|2175.89|2175.39|2175.92|2175.42|2177.07|2176.67|2175.59|2175.29|706
1711074600000|2024-03-22 02:30:00|2175.91|2175.41|2175.5|2175.2|2176.13|2175.72|2174.91|2174.57|740
1711074900000|2024-03-22 02:35:00|2175.51|2175.21|2172.56|2172.26|2175.65|2175.21|2172.16|2171.76|686
1711075200000|2024-03-22 02:40:00|2172.68|2172.18|2173.92|2173.42|2174.67|2174.26|2172.01|2171.71|862
1711075500000|2024-03-22 02:45:00|2173.96|2173.46|2173.79|2173.29|2174.76|2174.26|2172.74|2172.24|882
1711075800000|2024-03-22 02:50:00|2173.76|2173.26|2173.3|2172.8|2174.38|2173.99|2172.84|2172.44|701
1711076100000|2024-03-22 02:55:00|2173.31|2172.81|2172.89|2172.39|2173.31|2173.01|2172.4|2171.95|759
1711076400000|2024-03-22 03:00:00|2172.9|2172.4|2173.84|2173.34|2173.9|2173.4|2172.51|2172.05|706
1711076700000|2024-03-22 03:05:00|2173.79|2173.29|2174.26|2173.96|2174.65|2174.17|2173.69|2173.19|611
1711077000000|2024-03-22 03:10:00|2174.27|2173.97|2174.26|2173.76|2174.85|2174.48|2173.36|2172.96|782
1711077300000|2024-03-22 03:15:00|2174.25|2173.75|2173.05|2172.55|2174.96|2174.46|2172.87|2172.39|588
1711077600000|2024-03-22 03:20:00|2173.04|2172.54|2173.5|2173.2|2173.65|2173.26|2172.63|2172.25|579
1711077900000|2024-03-22 03:25:00|2173.6|2173.1|2174.3|2174|2174.85|2174.37|2173.37|2172.9|556
1711078200000|2024-03-22 03:30:00|2174.29|2173.99|2174.24|2173.74|2174.46|2174.02|2173.89|2173.45|496
1711078500000|2024-03-22 03:35:00|2174.2|2173.7|2175.41|2174.91|2175.61|2175.17|2174|2173.65|529
1711078800000|2024-03-22 03:40:00|2175.38|2174.88|2176.06|2175.56|2176.39|2175.97|2174.94|2174.54|531
1711079100000|2024-03-22 03:45:00|2176.12|2175.62|2175.5|2175|2176.53|2176.13|2175.44|2175|529
1711079400000|2024-03-22 03:50:00|2175.54|2175.04|2174.29|2173.99|2175.54|2175.12|2174.03|2173.73|535
1711079700000|2024-03-22 03:55:00|2174.3|2174|2174.01|2173.51|2174.77|2174.32|2173.9|2173.45|548
1711080000000|2024-03-22 04:00:00|2174.02|2173.52|2173.79|2173.29|2174.33|2173.94|2173.59|2173.2|528
1711080300000|2024-03-22 04:05:00|2173.89|2173.39|2174.24|2173.74|2174.8|2174.39|2173.7|2173.33|477
1711080600000|2024-03-22 04:10:00|2174.25|2173.75|2174.23|2173.73|2174.42|2174.04|2173.73|2173.33|433
1711080900000|2024-03-22 04:15:00|2174.2|2173.7|2173.89|2173.39|2174.28|2173.78|2173.47|2173.07|426
1711081200000|2024-03-22 04:20:00|2173.87|2173.37|2174.26|2173.76|2174.71|2174.25|2173.77|2173.37|428
1711081500000|2024-03-22 04:25:00|2174.18|2173.88|2173.7|2173.2|2174.49|2174.1|2173.43|2173.03|386
1711081800000|2024-03-22 04:30:00|2173.72|2173.22|2175.54|2175.04|2175.55|2175.05|2173.58|2173.14|404
1711082100000|2024-03-22 04:35:00|2175.5|2175|2175.32|2174.82|2175.73|2175.33|2175.17|2174.7|359
1711082400000|2024-03-22 04:40:00|2175.34|2174.84|2174.72|2174.22|2175.39|2174.89|2174.63|2174.13|445
1711082700000|2024-03-22 04:45:00|2174.71|2174.21|2174.27|2173.77|2174.72|2174.24|2173.74|2173.34|429
1711083000000|2024-03-22 04:50:00|2174.21|2173.71|2174.29|2173.79|2174.78|2174.28|2173.99|2173.64|397
1711083300000|2024-03-22 04:55:00|2174.32|2173.82|2173.96|2173.46|2174.71|2174.28|2173.6|2173.24|388
1711083600000|2024-03-22 05:00:00|2173.92|2173.42|2173.8|2173.3|2174.18|2173.83|2173.47|2173.07|613
1711083900000|2024-03-22 05:05:00|2173.79|2173.29|2173.93|2173.63|2174|2173.63|2173.2|2172.8|431
1711084200000|2024-03-22 05:10:00|2173.94|2173.64|2175.2|2174.7|2175.23|2174.84|2173.78|2173.43|507
1711084500000|2024-03-22 05:15:00|2175.18|2174.68|2175.84|2175.54|2176|2175.57|2174.63|2174.2|590
1711084800000|2024-03-22 05:20:00|2175.86|2175.56|2174.64|2174.34|2176.12|2175.69|2174.05|2173.61|535
1711085100000|2024-03-22 05:25:00|2174.63|2174.33|2174.61|2174.11|2174.76|2174.42|2174.15|2173.71|449
1711085400000|2024-03-22 05:30:00|2174.62|2174.12|2174.85|2174.35|2174.85|2174.43|2173.57|2173.1|733
1711085700000|2024-03-22 05:35:00|2174.86|2174.36|2174.71|2174.41|2175.35|2174.94|2173.95|2173.63|601
1711086000000|2024-03-22 05:40:00|2174.67|2174.37|2174.98|2174.68|2175.8|2175.4|2174.57|2174.17|663
1711086300000|2024-03-22 05:45:00|2174.94|2174.64|2175.21|2174.71|2175.25|2174.75|2174.46|2173.96|571
1711086600000|2024-03-22 05:50:00|2175.22|2174.72|2174.32|2173.82|2175.22|2174.72|2173.71|2173.31|520
1711086900000|2024-03-22 05:55:00|2174.31|2173.81|2174.58|2174.08|2174.95|2174.58|2174.09|2173.62|606
1711087200000|2024-03-22 06:00:00|2174.57|2174.07|2173.14|2172.64|2174.57|2174.07|2173.13|2172.63|509
1711087500000|2024-03-22 06:05:00|2173.13|2172.63|2173.57|2173.07|2174|2173.58|2172.74|2172.35|608
1711087800000|2024-03-22 06:10:00|2173.58|2173.08|2174.73|2174.23|2175.07|2174.6|2173.31|2172.87|558
1711088100000|2024-03-22 06:15:00|2174.72|2174.22|2175.69|2175.19|2176.64|2176.14|2174.72|2174.22|642
1711088400000|2024-03-22 06:20:00|2175.57|2175.07|2175.06|2174.56|2176|2175.5|2174.83|2174.46|634
1711088700000|2024-03-22 06:25:00|2174.95|2174.45|2173.9|2173.4|2175.06|2174.67|2173.39|2172.89|660
1711089000000|2024-03-22 06:30:00|2173.87|2173.37|2173.8|2173.3|2174.26|2173.86|2172.82|2172.38|707
1711089300000|2024-03-22 06:35:00|2173.81|2173.31|2174.22|2173.92|2174.54|2174.19|2173.58|2173.08|565
1711089600000|2024-03-22 06:40:00|2174.23|2173.93|2172.88|2172.38|2174.38|2173.99|2172.7|2172.34|601
1711089900000|2024-03-22 06:45:00|2172.86|2172.36|2170.98|2170.48|2173.9|2173.46|2170.95|2170.45|761
1711090200000|2024-03-22 06:50:00|2171.04|2170.54|2171.54|2171.24|2171.77|2171.37|2170.31|2169.91|898
1711090500000|2024-03-22 06:55:00|2171.56|2171.26|2170.29|2169.99|2171.87|2171.49|2170.08|2169.72|841
1711090800000|2024-03-22 07:00:00|2170.33|2170.03|2169.99|2169.69|2170.72|2170.35|2169.61|2169.19|871
1711091100000|2024-03-22 07:05:00|2169.98|2169.68|2169.05|2168.75|2170.74|2170.34|2168.45|2168.11|865
1711091400000|2024-03-22 07:10:00|2169.15|2168.65|2168.04|2167.54|2169.74|2169.33|2167.68|2167.27|866
1711091700000|2024-03-22 07:15:00|2168.11|2167.61|2165.88|2165.58|2168.66|2168.16|2165.55|2165.25|970
1711092000000|2024-03-22 07:20:00|2165.87|2165.57|2164.67|2164.17|2166.25|2165.85|2162.79|2162.43|1144
1711092300000|2024-03-22 07:25:00|2164.65|2164.35|2165.21|2164.91|2166.06|2165.61|2164.43|2163.98|936
1711092600000|2024-03-22 07:30:00|2165.24|2164.94|2167.23|2166.73|2167.38|2167.03|2165.13|2164.78|891
1711092900000|2024-03-22 07:35:00|2167.26|2166.76|2168.74|2168.44|2169.1|2168.8|2166.65|2166.26|825
1711093200000|2024-03-22 07:40:00|2168.72|2168.42|2167.47|2166.97|2169.73|2169.37|2167.22|2166.78|843
1711093500000|2024-03-22 07:45:00|2167.52|2167.02|2167.65|2167.35|2167.83|2167.43|2166.18|2165.68|688
1711093800000|2024-03-22 07:50:00|2167.59|2167.29|2169.4|2169.1|2169.57|2169.22|2167.49|2167.13|746
1711094100000|2024-03-22 07:55:00|2169.42|2169.12|2168.63|2168.33|2170.24|2169.85|2168.63|2168.33|892
1711094400000|2024-03-22 08:00:00|2168.66|2168.36|2168.16|2167.86|2169.55|2169.18|2167.86|2167.51|907
1711094700000|2024-03-22 08:05:00|2168.18|2167.88|2166.76|2166.26|2168.28|2167.95|2166.38|2165.97|800
1711095000000|2024-03-22 08:10:00|2166.77|2166.27|2166.97|2166.67|2167.78|2167.4|2165.99|2165.63|851
1711095300000|2024-03-22 08:15:00|2166.96|2166.66|2166.08|2165.58|2167.48|2167.12|2165.17|2164.83|895
1711095600000|2024-03-22 08:20:00|2166.06|2165.56|2166.19|2165.69|2166.84|2166.42|2165.79|2165.41|803
1711095900000|2024-03-22 08:25:00|2166.12|2165.62|2166.51|2166.21|2167.1|2166.8|2165.89|2165.49|797
1711096200000|2024-03-22 08:30:00|2166.49|2166.19|2167.31|2166.81|2167.84|2167.44|2166.39|2166.08|741
1711096500000|2024-03-22 08:35:00|2167.32|2167.02|2166|2165.7|2167.48|2167.09|2165.76|2165.36|770
1711096800000|2024-03-22 08:40:00|2165.99|2165.69|2167.69|2167.19|2168.02|2167.68|2165.98|2165.68|791
1711097100000|2024-03-22 08:45:00|2167.67|2167.17|2167.22|2166.72|2167.8|2167.43|2166.56|2166.15|613
1711097400000|2024-03-22 08:50:00|2167.21|2166.71|2166.55|2166.05|2167.21|2166.71|2165.63|2165.28|702
1711097700000|2024-03-22 08:55:00|2166.58|2166.08|2168.24|2167.74|2169.06|2168.68|2166|2165.59|754
1711098000000|2024-03-22 09:00:00|2168.22|2167.72|2168.23|2167.93|2170.3|2170|2168.09|2167.62|1116
1711098300000|2024-03-22 09:05:00|2168.26|2167.96|2169.83|2169.53|2169.93|2169.57|2168.15|2167.76|944
1711098600000|2024-03-22 09:10:00|2169.79|2169.49|2169.15|2168.65|2170.12|2169.71|2168.36|2167.99|748
1711098900000|2024-03-22 09:15:00|2169.14|2168.64|2169.3|2168.8|2170.3|2169.94|2169.03|2168.64|671
1711099200000|2024-03-22 09:20:00|2169.32|2168.82|2168.58|2168.28|2169.32|2168.94|2167.47|2167.07|635
1711099500000|2024-03-22 09:25:00|2168.59|2168.29|2169.01|2168.51|2169.18|2168.79|2168.27|2167.92|554
1711099800000|2024-03-22 09:30:00|2169|2168.5|2168.04|2167.54|2169.6|2169.25|2167.54|2167.24|657
1711100100000|2024-03-22 09:35:00|2168.05|2167.55|2166.81|2166.51|2168.2|2167.86|2166.67|2166.27|687
1711100400000|2024-03-22 09:40:00|2166.97|2166.47|2167.83|2167.33|2167.83|2167.43|2166.59|2166.22|652
1711100700000|2024-03-22 09:45:00|2167.82|2167.32|2166.81|2166.51|2167.83|2167.44|2166.67|2166.28|687
1711101000000|2024-03-22 09:50:00|2166.8|2166.5|2167.11|2166.61|2167.29|2166.97|2166.56|2166.12|703
1711101300000|2024-03-22 09:55:00|2167.09|2166.59|2166.81|2166.51|2167.09|2166.63|2165.88|2165.48|612
1711101600000|2024-03-22 10:00:00|2166.9|2166.6|2167.48|2167.18|2167.61|2167.23|2166.9|2166.53|607
1711101900000|2024-03-22 10:05:00|2167.47|2167.17|2167.01|2166.51|2167.72|2167.29|2166.41|2166.02|640
1711102200000|2024-03-22 10:10:00|2166.92|2166.62|2166.36|2165.86|2167.49|2167.1|2166.18|2165.81|632
1711102500000|2024-03-22 10:15:00|2166.34|2165.84|2167.53|2167.23|2167.67|2167.32|2166.25|2165.83|555
1711102800000|2024-03-22 10:20:00|2167.52|2167.22|2166.67|2166.17|2167.88|2167.47|2166.09|2165.71|513
1711103100000|2024-03-22 10:25:00|2166.68|2166.18|2166.96|2166.66|2167.15|2166.8|2166.39|2165.93|583
1711103400000|2024-03-22 10:30:00|2166.95|2166.65|2166.91|2166.41|2167.45|2167.11|2166.33|2165.9|690
1711103700000|2024-03-22 10:35:00|2166.92|2166.42|2167.24|2166.74|2168.36|2167.97|2166.7|2166.3|628
1711104000000|2024-03-22 10:40:00|2167.25|2166.75|2167.61|2167.31|2168.01|2167.62|2167|2166.63|530
1711104300000|2024-03-22 10:45:00|2167.62|2167.32|2168.57|2168.27|2168.78|2168.4|2167.12|2166.76|712
1711104600000|2024-03-22 10:50:00|2168.56|2168.26|2167.76|2167.46|2168.93|2168.55|2167.5|2167.19|691
1711104900000|2024-03-22 10:55:00|2167.88|2167.38|2167.51|2167.01|2168.07|2167.67|2167.1|2166.76|631
1711105200000|2024-03-22 11:00:00|2167.53|2167.03|2167.6|2167.1|2168.03|2167.64|2167|2166.7|534
1711105500000|2024-03-22 11:05:00|2167.52|2167.22|2167.18|2166.68|2167.69|2167.33|2166.92|2166.58|539
1711105800000|2024-03-22 11:10:00|2167.19|2166.69|2167.9|2167.4|2168.42|2168.05|2166.81|2166.44|671
1711106100000|2024-03-22 11:15:00|2167.92|2167.42|2168.25|2167.75|2168.47|2168.07|2167.62|2167.2|609
1711106400000|2024-03-22 11:20:00|2168.22|2167.72|2166.99|2166.69|2168.46|2168.08|2166.86|2166.47|564
1711106700000|2024-03-22 11:25:00|2166.98|2166.68|2167.42|2166.92|2167.61|2167.21|2166.71|2166.31|456
1711107000000|2024-03-22 11:30:00|2167.47|2166.97|2167.31|2166.81|2168.09|2167.69|2167.13|2166.71|564
1711107300000|2024-03-22 11:35:00|2167.32|2166.82|2166.72|2166.22|2167.45|2167.02|2165.91|2165.53|610
1711107600000|2024-03-22 11:40:00|2166.73|2166.23|2166.21|2165.71|2167.17|2166.79|2165.67|2165.33|604
1711107900000|2024-03-22 11:45:00|2166.07|2165.77|2165.64|2165.14|2166.16|2165.77|2165.41|2164.99|539
1711108200000|2024-03-22 11:50:00|2165.55|2165.25|2166.5|2166|2166.67|2166.37|2165.43|2165.13|700
1711108500000|2024-03-22 11:55:00|2166.51|2166.01|2166.39|2165.89|2166.95|2166.54|2166.23|2165.84|605
1711108800000|2024-03-22 12:00:00|2166.4|2165.9|2168.59|2168.09|2168.6|2168.2|2166.07|2165.63|924
1711109100000|2024-03-22 12:05:00|2168.46|2167.96|2168.03|2167.73|2168.56|2168.14|2166.97|2166.58|835
1711109400000|2024-03-22 12:10:00|2168.04|2167.74|2171.6|2171.1|2171.85|2171.45|2167.84|2167.42|1170
1711109700000|2024-03-22 12:15:00|2171.59|2171.09|2172.98|2172.48|2174.24|2173.94|2171.02|2170.62|1174
1711110000000|2024-03-22 12:20:00|2173.09|2172.59|2173.56|2173.26|2174.55|2174.22|2171.77|2171.47|1214
1711110300000|2024-03-22 12:25:00|2173.48|2173.18|2172.99|2172.69|2174.81|2174.51|2172.58|2172.19|1219
1711110600000|2024-03-22 12:30:00|2173.01|2172.71|2173.9|2173.4|2174.04|2173.67|2172.07|2171.68|1200
1711110900000|2024-03-22 12:35:00|2173.95|2173.6|2175.8|2175.5|2176.2|2175.87|2173.85|2173.43|1069
1711111200000|2024-03-22 12:40:00|2175.74|2175.44|2175.8|2175.3|2176.5|2176.15|2174.49|2173.99|933
1711111500000|2024-03-22 12:45:00|2175.71|2175.41|2176.12|2175.62|2176.15|2175.8|2174.55|2174.19|750
1711111800000|2024-03-22 12:50:00|2175.99|2175.69|2175|2174.5|2176.12|2175.75|2173.98|2173.59|816
1711112100000|2024-03-22 12:55:00|2174.95|2174.45|2174.79|2174.49|2175.7|2175.32|2174.42|2174.11|743
1711112400000|2024-03-22 13:00:00|2174.78|2174.48|2174.24|2173.94|2174.78|2174.48|2172.75|2172.36|1029
1711112700000|2024-03-22 13:05:00|2174.22|2173.92|2174.35|2173.85|2175.53|2175.15|2173.4|2173.1|907
1711113000000|2024-03-22 13:10:00|2174.27|2173.77|2174.63|2174.33|2176.04|2175.72|2174.05|2173.74|850
1711113300000|2024-03-22 13:15:00|2174.65|2174.35|2175.3|2175|2176.47|2176.07|2174.63|2174.28|1023
1711113600000|2024-03-22 13:20:00|2175.16|2174.86|2175.52|2175.02|2175.97|2175.58|2174.54|2174.16|1059
1711113900000|2024-03-22 13:25:00|2175.36|2175.06|2174.75|2174.45|2176.04|2175.74|2174.16|2173.76|936
1711114200000|2024-03-22 13:30:00|2174.76|2174.46|2174.21|2173.91|2175.51|2175.21|2173.71|2173.32|1456
1711114500000|2024-03-22 13:35:00|2174.33|2174.03|2175.28|2174.78|2175.33|2174.97|2173.36|2173.01|1347
1711114800000|2024-03-22 13:40:00|2175.27|2174.77|2175.99|2175.69|2176.74|2176.44|2174.54|2174.2|1225
1711115100000|2024-03-22 13:45:00|2176.1|2175.8|2179.33|2179.03|2179.56|2179.22|2175.98|2175.65|1374
1711115400000|2024-03-22 13:50:00|2179.46|2179.16|2178.43|2178.13|2180.37|2180.07|2178.13|2177.77|1202
1711115700000|2024-03-22 13:55:00|2178.44|2178.14|2178.4|2177.9|2179.48|2179.09|2176.92|2176.61|1191
1711116000000|2024-03-22 14:00:00|2178.41|2177.91|2177.46|2177.16|2180.12|2179.78|2177.15|2176.77|1287
1711116300000|2024-03-22 14:05:00|2177.58|2177.08|2174.83|2174.53|2177.62|2177.28|2174.16|2173.86|1417
1711116600000|2024-03-22 14:10:00|2174.82|2174.52|2174.7|2174.4|2177.45|2177.15|2174.56|2174.22|1369
1711116900000|2024-03-22 14:15:00|2174.68|2174.38|2174.65|2174.35|2175.27|2174.87|2173.71|2173.32|1227
1711117200000|2024-03-22 14:20:00|2174.63|2174.33|2173.14|2172.84|2175.11|2174.75|2172.78|2172.48|1130
1711117500000|2024-03-22 14:25:00|2172.99|2172.69|2175.03|2174.73|2175.25|2174.87|2172.89|2172.49|966
1711117800000|2024-03-22 14:30:00|2175.05|2174.75|2172.25|2171.75|2175.09|2174.75|2171.65|2171.32|1209
1711118100000|2024-03-22 14:35:00|2172.26|2171.76|2174.14|2173.64|2174.25|2173.85|2171.38|2171.05|1149
1711118400000|2024-03-22 14:40:00|2174.22|2173.72|2174.53|2174.23|2176.26|2175.87|2174.15|2173.72|1116
1711118700000|2024-03-22 14:45:00|2174.5|2174.2|2172.92|2172.42|2174.72|2174.32|2172.33|2172.03|1025
1711119000000|2024-03-22 14:50:00|2172.93|2172.43|2173.7|2173.4|2175.37|2175.07|2172.93|2172.43|909
1711119300000|2024-03-22 14:55:00|2173.81|2173.31|2174.16|2173.86|2174.63|2174.26|2173.62|2173.23|932
1711119600000|2024-03-22 15:00:00|2174.17|2173.87|2171.96|2171.46|2174.17|2173.87|2171.53|2171.13|1091
1711119900000|2024-03-22 15:05:00|2171.73|2171.43|2170.5|2170|2172.36|2171.96|2170.38|2169.99|1082
1711120200000|2024-03-22 15:10:00|2170.49|2169.99|2169.81|2169.31|2171.1|2170.7|2168.87|2168.46|1029
1711120500000|2024-03-22 15:15:00|2169.71|2169.41|2168.35|2167.85|2169.71|2169.41|2168.12|2167.7|1218
1711120800000|2024-03-22 15:20:00|2168.36|2167.86|2169.92|2169.42|2169.98|2169.68|2167.07|2166.69|1005
1711121100000|2024-03-22 15:25:00|2169.91|2169.41|2169.7|2169.4|2170.7|2170.34|2169.04|2168.68|968
1711121400000|2024-03-22 15:30:00|2169.64|2169.34|2168.7|2168.4|2169.7|2169.36|2167.39|2167|1022
1711121700000|2024-03-22 15:35:00|2168.8|2168.3|2169.11|2168.61|2169.18|2168.72|2167.66|2167.24|1001
1711122000000|2024-03-22 15:40:00|2169.14|2168.64|2168.29|2167.99|2169.38|2169.08|2167.77|2167.36|918
1711122300000|2024-03-22 15:45:00|2168.33|2168.03|2167.96|2167.46|2168.89|2168.51|2167.59|2167.2|796
1711122600000|2024-03-22 15:50:00|2167.97|2167.47|2167.12|2166.62|2168.81|2168.41|2166.41|2166.04|853
1711122900000|2024-03-22 15:55:00|2167.02|2166.72|2166.37|2166.07|2167.62|2167.19|2165.67|2165.25|1093
1711123200000|2024-03-22 16:00:00|2166.25|2165.95|2167.13|2166.63|2167.82|2167.41|2165.97|2165.59|1139
1711123500000|2024-03-22 16:05:00|2167.11|2166.61|2167.09|2166.79|2167.52|2167.15|2166.14|2165.75|954
1711123800000|2024-03-22 16:10:00|2167.05|2166.75|2166.33|2166.03|2167.33|2166.95|2165.94|2165.52|877
1711124100000|2024-03-22 16:15:00|2166.43|2165.93|2166.19|2165.89|2166.87|2166.46|2165.48|2165.17|772
1711124400000|2024-03-22 16:20:00|2166.16|2165.86|2165.99|2165.69|2166.6|2166.1|2165.75|2165.35|774
1711124700000|2024-03-22 16:25:00|2165.95|2165.65|2165.89|2165.39|2166.26|2165.89|2165.33|2164.95|773
1711125000000|2024-03-22 16:30:00|2165.81|2165.51|2165.68|2165.18|2165.93|2165.56|2164.95|2164.62|672
1711125300000|2024-03-22 16:35:00|2165.55|2165.25|2165.25|2164.75|2166.12|2165.74|2164.71|2164.37|660
1711125600000|2024-03-22 16:40:00|2165.08|2164.78|2164.68|2164.18|2165.51|2165.17|2164.54|2164.15|647
1711125900000|2024-03-22 16:45:00|2164.69|2164.19|2162.95|2162.65|2164.79|2164.42|2161.87|2161.57|994
1711126200000|2024-03-22 16:50:00|2163.13|2162.83|2162.87|2162.37|2163.82|2163.44|2162.16|2161.76|992
1711126500000|2024-03-22 16:55:00|2162.91|2162.41|2162.88|2162.58|2163.4|2163|2162.3|2161.92|775
1711126800000|2024-03-22 17:00:00|2162.89|2162.59|2164.87|2164.37|2164.97|2164.58|2162.89|2162.59|956
1711127100000|2024-03-22 17:05:00|2164.85|2164.35|2163.85|2163.55|2165.25|2164.87|2163.55|2163.13|735
1711127400000|2024-03-22 17:10:00|2163.96|2163.66|2163.38|2162.88|2164.24|2163.86|2162.94|2162.59|785
1711127700000|2024-03-22 17:15:00|2163.37|2162.87|2163.3|2162.8|2164.28|2163.86|2163.16|2162.76|714
1711128000000|2024-03-22 17:20:00|2163.26|2162.76|2160.01|2159.71|2163.32|2162.82|2159.56|2159.26|1217
1711128300000|2024-03-22 17:25:00|2160.02|2159.72|2158.67|2158.37|2160.85|2160.38|2157.34|2156.97|1421
1711128600000|2024-03-22 17:30:00|2158.75|2158.45|2159.62|2159.32|2160.26|2159.85|2158.06|2157.76|1050
1711128900000|2024-03-22 17:35:00|2159.64|2159.34|2160.02|2159.52|2160.7|2160.29|2159.63|2159.25|762
1711129200000|2024-03-22 17:40:00|2159.99|2159.69|2159.39|2158.89|2160.71|2160.32|2159.08|2158.69|737
1711129500000|2024-03-22 17:45:00|2159.4|2158.9|2160.64|2160.14|2160.69|2160.25|2158.72|2158.33|789
1711129800000|2024-03-22 17:50:00|2160.55|2160.05|2159.99|2159.69|2160.97|2160.58|2159.48|2159.15|772
1711130100000|2024-03-22 17:55:00|2160|2159.7|2159.46|2159.16|2160.33|2159.95|2159.46|2159.07|750
1711130400000|2024-03-22 18:00:00|2159.36|2159.06|2160.08|2159.58|2160.3|2159.89|2159.02|2158.59|721
1711130700000|2024-03-22 18:05:00|2159.96|2159.66|2161.25|2160.95|2161.47|2161.09|2159.83|2159.44|721
1711131000000|2024-03-22 18:10:00|2161.34|2160.84|2161.28|2160.98|2161.52|2161.13|2160.47|2160.12|761
1711131300000|2024-03-22 18:15:00|2161.3|2161|2162.94|2162.44|2163.17|2162.77|2161.12|2160.82|841
1711131600000|2024-03-22 18:20:00|2162.88|2162.38|2164.34|2163.84|2164.41|2163.91|2162.6|2162.3|908
1711131900000|2024-03-22 18:25:00|2164.46|2163.96|2164.32|2163.82|2165.04|2164.71|2163.99|2163.6|1047
1711132200000|2024-03-22 18:30:00|2164.29|2163.79|2162.75|2162.25|2164.37|2163.97|2162.53|2162.18|648
1711132500000|2024-03-22 18:35:00|2162.76|2162.26|2163.12|2162.82|2163.19|2162.82|2162.46|2162|543
1711132800000|2024-03-22 18:40:00|2163.1|2162.8|2162.39|2162.09|2163.21|2162.88|2162.35|2161.94|510
1711133100000|2024-03-22 18:45:00|2162.4|2162.1|2163.08|2162.58|2163.28|2162.89|2162.35|2161.96|517
1711133400000|2024-03-22 18:50:00|2162.98|2162.68|2162.89|2162.39|2163.09|2162.7|2162.56|2162.16|430
1711133700000|2024-03-22 18:55:00|2162.9|2162.4|2163.28|2162.98|2163.39|2163.04|2162.47|2162.08|690
1711134000000|2024-03-22 19:00:00|2163.33|2163.03|2162.71|2162.21|2163.76|2163.37|2162.2|2161.79|751
1711134300000|2024-03-22 19:05:00|2162.7|2162.2|2163.34|2162.84|2163.37|2162.87|2162.22|2161.75|602
1711134600000|2024-03-22 19:10:00|2163.33|2162.83|2162.85|2162.35|2163.45|2162.95|2162.68|2162.18|640
1711134900000|2024-03-22 19:15:00|2162.87|2162.37|2162.64|2162.34|2162.93|2162.43|2162.05|2161.66|445
1711135200000|2024-03-22 19:20:00|2162.66|2162.36|2163.34|2162.84|2163.38|2163.07|2162.48|2162.16|462
1711135500000|2024-03-22 19:25:00|2163.35|2162.85|2163.51|2163.01|2164.14|2163.74|2162.91|2162.51|423
1711135800000|2024-03-22 19:30:00|2163.53|2163.03|2163.39|2163.09|2163.58|2163.25|2163.05|2162.67|400
1711136100000|2024-03-22 19:35:00|2163.38|2163.08|2163.79|2163.49|2163.88|2163.51|2163.18|2162.78|362
1711136400000|2024-03-22 19:40:00|2163.8|2163.5|2164.85|2164.55|2165.09|2164.72|2163.69|2163.28|515
1711136700000|2024-03-22 19:45:00|2164.75|2164.45|2164.98|2164.48|2165.29|2164.9|2164.34|2163.95|509
1711137000000|2024-03-22 19:50:00|2164.99|2164.49|2163.92|2163.62|2165.5|2165.12|2163.83|2163.5|519
1711137300000|2024-03-22 19:55:00|2163.94|2163.64|2164.28|2163.78|2164.28|2163.89|2163.62|2163.23|665
1711137600000|2024-03-22 20:00:00|2164.18|2163.88|2164.36|2163.86|2164.65|2164.3|2163.81|2163.37|626
1711137900000|2024-03-22 20:05:00|2164.37|2163.87|2164.97|2164.47|2165.04|2164.57|2163.98|2163.48|556
1711138200000|2024-03-22 20:10:00|2164.96|2164.46|2166.04|2165.54|2166.5|2166.04|2164.82|2164.32|498
1711138500000|2024-03-22 20:15:00|2166|2165.5|2166.92|2166.42|2167.59|2167.09|2165.79|2165.29|631
1711138800000|2024-03-22 20:20:00|2166.87|2166.37|2166.47|2165.97|2166.99|2166.51|2165.76|2165.26|450
1711139100000|2024-03-22 20:25:00|2166.49|2165.99|2166.34|2165.84|2166.54|2166.04|2166.12|2165.71|360
1711139400000|2024-03-22 20:30:00|2166.35|2165.85|2165.47|2164.97|2166.4|2165.97|2165.23|2164.81|415
1711139700000|2024-03-22 20:35:00|2165.44|2164.94|2166.01|2165.51|2166.22|2165.72|2165.2|2164.7|337
1711140000000|2024-03-22 20:40:00|2166.03|2165.53|2165.78|2165.28|2166.28|2165.78|2165.44|2164.94|406
1711140300000|2024-03-22 20:45:00|2165.84|2165.34|2165.31|2164.81|2166.13|2165.63|2165.14|2164.64|458
1711140600000|2024-03-22 20:50:00|2165.36|2164.86|2165.87|2165.37|2166.04|2165.54|2165.31|2164.81|377
1711140900000|2024-03-22 20:55:00|2165.88|2165.38|2165.42|2164.92|2166.15|2165.65|2165.4|2164.9|276
1711317600000|2024-03-24 22:00:00|2166.64|2166.14|2166.63|2166.13|2167.05|2166.55|2165.89|2165.39|346
1711317900000|2024-03-24 22:05:00|2166.57|2166.07|2167.8|2167.3|2167.9|2167.4|2166.14|2165.66|333
1711318200000|2024-03-24 22:10:00|2167.83|2167.33|2168.12|2167.62|2168.14|2167.77|2167.66|2167.16|213
1711318500000|2024-03-24 22:15:00|2168.09|2167.59|2167.18|2166.88|2168.09|2167.59|2167.12|2166.64|204
1711318800000|2024-03-24 22:20:00|2167.28|2166.78|2166.57|2166.07|2167.28|2166.9|2166.42|2165.92|227
1711319100000|2024-03-24 22:25:00|2166.7|2166.2|2166.57|2166.07|2166.76|2166.26|2166.26|2165.76|278
1711319400000|2024-03-24 22:30:00|2166.58|2166.08|2165.57|2165.07|2166.61|2166.11|2165.52|2165.02|370
1711319700000|2024-03-24 22:35:00|2165.65|2165.15|2166.25|2165.75|2166.56|2166.06|2165.44|2164.94|476
1711320000000|2024-03-24 22:40:00|2166.19|2165.69|2166.1|2165.6|2166.59|2166.09|2165.94|2165.44|357
1711320300000|2024-03-24 22:45:00|2166.12|2165.62|2166.27|2165.77|2166.81|2166.4|2165.68|2165.18|419
1711320600000|2024-03-24 22:50:00|2166.28|2165.78|2166.42|2165.92|2166.52|2166.12|2165.63|2165.13|255
1711320900000|2024-03-24 22:55:00|2166.46|2165.96|2166.82|2166.32|2167.35|2166.85|2166.21|2165.86|454
1711321200000|2024-03-24 23:00:00|2166.83|2166.33|2167.14|2166.64|2167.27|2166.77|2166.23|2165.73|392
1711321500000|2024-03-24 23:05:00|2167.15|2166.65|2167.94|2167.44|2168.22|2167.72|2166.92|2166.52|506
1711321800000|2024-03-24 23:10:00|2167.98|2167.48|2168.08|2167.58|2168.87|2168.52|2167.85|2167.41|646
1711322100000|2024-03-24 23:15:00|2168.14|2167.64|2168.13|2167.63|2168.99|2168.49|2167.79|2167.4|506
1711322400000|2024-03-24 23:20:00|2168.12|2167.62|2167.5|2167|2168.39|2167.96|2167.23|2166.79|330
1711322700000|2024-03-24 23:25:00|2167.49|2166.99|2167.33|2166.83|2167.68|2167.25|2167.11|2166.68|393
1711323000000|2024-03-24 23:30:00|2167.31|2166.81|2167.39|2166.89|2167.88|2167.38|2167.07|2166.57|306
1711323300000|2024-03-24 23:35:00|2167.35|2166.85|2167.89|2167.39|2168.77|2168.27|2167.06|2166.56|356
1711323600000|2024-03-24 23:40:00|2167.91|2167.41|2168.13|2167.63|2168.89|2168.39|2167.84|2167.39|393
1711323900000|2024-03-24 23:45:00|2167.99|2167.69|2169.01|2168.51|2169.08|2168.72|2167.95|2167.57|454
1711324200000|2024-03-24 23:50:00|2169|2168.5|2168.38|2168.08|2169.29|2168.87|2168.24|2167.85|307
1711324500000|2024-03-24 23:55:00|2168.48|2167.98|2168.69|2168.19|2169.09|2168.71|2168.27|2167.89|420
1711324800000|2024-03-25 00:00:00|2168.71|2168.21|2169.16|2168.66|2169.66|2169.27|2168.36|2167.97|575
1711325100000|2024-03-25 00:05:00|2169.17|2168.67|2168.37|2167.87|2169.77|2169.37|2168.19|2167.69|522
1711325400000|2024-03-25 00:10:00|2168.36|2167.86|2167.77|2167.47|2168.36|2167.96|2167.23|2166.82|417
1711325700000|2024-03-25 00:15:00|2167.8|2167.5|2165.99|2165.49|2167.9|2167.5|2165.67|2165.35|453
1711326000000|2024-03-25 00:20:00|2166|2165.5|2165.62|2165.12|2166.14|2165.78|2164.96|2164.54|576
1711326300000|2024-03-25 00:25:00|2165.65|2165.15|2165.34|2164.84|2165.65|2165.22|2164.36|2163.86|516
1711326600000|2024-03-25 00:30:00|2165.35|2164.85|2165.74|2165.24|2166.09|2165.65|2165.21|2164.71|432
1711326900000|2024-03-25 00:35:00|2165.73|2165.23|2166.04|2165.54|2166.59|2166.15|2165.59|2165.09|405
1711327200000|2024-03-25 00:40:00|2166.05|2165.55|2165.09|2164.59|2166.59|2166.09|2164.48|2164.1|639
1711327500000|2024-03-25 00:45:00|2164.99|2164.49|2165.14|2164.64|2165.9|2165.4|2164.88|2164.44|473
1711327800000|2024-03-25 00:50:00|2165.19|2164.69|2165.32|2164.82|2165.73|2165.34|2164.63|2164.27|618
1711328100000|2024-03-25 00:55:00|2165.38|2164.88|2165.87|2165.37|2166.02|2165.62|2164.82|2164.43|573
1711328400000|2024-03-25 01:00:00|2165.86|2165.36|2165.47|2164.97|2166.2|2165.89|2164.51|2164.11|816
1711328700000|2024-03-25 01:05:00|2165.48|2164.98|2164.53|2164.03|2165.68|2165.38|2164.26|2163.76|671
1711329000000|2024-03-25 01:10:00|2164.6|2164.1|2165.97|2165.47|2166.55|2166.05|2164.47|2163.97|741
1711329300000|2024-03-25 01:15:00|2165.98|2165.48|2171.43|2171.13|2171.97|2171.67|2165.85|2165.41|1356
1711329600000|2024-03-25 01:20:00|2171.41|2171.11|2173.62|2173.12|2174.23|2173.78|2171.41|2171.08|1378
1711329900000|2024-03-25 01:25:00|2173.65|2173.15|2172.7|2172.4|2173.7|2173.2|2171.87|2171.37|1110
1711330200000|2024-03-25 01:30:00|2172.68|2172.38|2173.84|2173.54|2175.04|2174.54|2172.25|2171.86|1294
1711330500000|2024-03-25 01:35:00|2173.87|2173.57|2176.82|2176.32|2177.29|2176.91|2173.83|2173.53|1428
1711330800000|2024-03-25 01:40:00|2176.83|2176.33|2175.7|2175.4|2177.09|2176.59|2175.13|2174.83|1211
1711331100000|2024-03-25 01:45:00|2175.63|2175.33|2175.38|2174.88|2176.13|2175.79|2175.23|2174.83|1041
1711331400000|2024-03-25 01:50:00|2175.39|2174.89|2174.59|2174.29|2175.63|2175.33|2174.03|2173.7|788
1711331700000|2024-03-25 01:55:00|2174.58|2174.28|2175.48|2174.98|2175.82|2175.32|2174.21|2173.71|680
1711332000000|2024-03-25 02:00:00|2175.5|2175|2176.02|2175.72|2176.07|2175.75|2173.99|2173.59|879
1711332300000|2024-03-25 02:05:00|2176.12|2175.62|2176.27|2175.77|2176.93|2176.43|2175.85|2175.35|835
1711332600000|2024-03-25 02:10:00|2176.28|2175.78|2176.18|2175.68|2176.29|2175.86|2175.02|2174.64|678
1711332900000|2024-03-25 02:15:00|2176.17|2175.67|2175.75|2175.25|2176.23|2175.82|2175.52|2175.07|526
1711333200000|2024-03-25 02:20:00|2175.73|2175.23|2176.78|2176.28|2177.26|2176.81|2175.44|2174.97|666
1711333500000|2024-03-25 02:25:00|2176.77|2176.27|2175.8|2175.3|2177.44|2176.94|2175.64|2175.2|540
1711333800000|2024-03-25 02:30:00|2175.71|2175.41|2176.96|2176.46|2177.04|2176.54|2175.52|2175.12|746
1711334100000|2024-03-25 02:35:00|2176.91|2176.41|2178.32|2178.02|2178.55|2178.25|2176.63|2176.13|792
1711334400000|2024-03-25 02:40:00|2178.33|2178.03|2176.63|2176.33|2178.49|2178.06|2176.23|2175.93|627
1711334700000|2024-03-25 02:45:00|2176.59|2176.29|2175.69|2175.19|2176.79|2176.43|2175.5|2175|627
1711335000000|2024-03-25 02:50:00|2175.67|2175.17|2176.17|2175.67|2176.71|2176.21|2175.62|2175.12|585
1711335300000|2024-03-25 02:55:00|2176.08|2175.58|2175.43|2174.93|2176.51|2176.01|2175.23|2174.73|535
1711335600000|2024-03-25 03:00:00|2175.41|2174.91|2174.12|2173.62|2175.64|2175.14|2173.77|2173.42|641
1711335900000|2024-03-25 03:05:00|2174.11|2173.61|2174.08|2173.78|2174.23|2173.83|2173.3|2172.8|677
1711336200000|2024-03-25 03:10:00|2174.18|2173.68|2174.12|2173.62|2174.69|2174.28|2173.21|2172.79|489
1711336500000|2024-03-25 03:15:00|2174.14|2173.64|2174.08|2173.58|2174.63|2174.13|2173.91|2173.43|482
1711336800000|2024-03-25 03:20:00|2174.07|2173.57|2173.63|2173.13|2174.08|2173.63|2173.47|2172.97|455
1711337100000|2024-03-25 03:25:00|2173.64|2173.14|2171.65|2171.15|2173.78|2173.32|2171.65|2171.15|678
1711337400000|2024-03-25 03:30:00|2171.72|2171.22|2171.6|2171.1|2172.09|2171.66|2170.82|2170.43|818
1711337700000|2024-03-25 03:35:00|2171.58|2171.08|2171.67|2171.17|2172.28|2171.88|2171.2|2170.7|494
1711338000000|2024-03-25 03:40:00|2171.68|2171.18|2171.81|2171.31|2171.94|2171.44|2171.27|2170.87|397
1711338300000|2024-03-25 03:45:00|2171.82|2171.32|2172.86|2172.36|2173.08|2172.68|2171.62|2171.12|406
1711338600000|2024-03-25 03:50:00|2172.85|2172.35|2170.99|2170.69|2172.93|2172.43|2170.87|2170.47|398
1711338900000|2024-03-25 03:55:00|2171|2170.7|2170.91|2170.41|2171.18|2170.78|2170.29|2169.88|548
1711339200000|2024-03-25 04:00:00|2170.9|2170.4|2170.89|2170.39|2171.27|2170.83|2170.55|2170.16|443
1711339500000|2024-03-25 04:05:00|2170.91|2170.41|2170.48|2169.98|2171.9|2171.6|2170.35|2169.85|518
1711339800000|2024-03-25 04:10:00|2170.49|2169.99|2171.11|2170.61|2171.35|2170.85|2170.35|2169.85|352
1711340100000|2024-03-25 04:15:00|2171.08|2170.58|2170.9|2170.4|2171.18|2170.68|2170.49|2170.09|306
1711340400000|2024-03-25 04:20:00|2170.89|2170.39|2171.3|2170.8|2171.49|2170.99|2170.54|2170.16|317
1711340700000|2024-03-25 04:25:00|2171.19|2170.69|2170.88|2170.38|2171.44|2170.94|2170.68|2170.18|333
1711341000000|2024-03-25 04:30:00|2170.83|2170.33|2170.56|2170.06|2171|2170.5|2170.05|2169.55|380
1711341300000|2024-03-25 04:35:00|2170.55|2170.05|2170.23|2169.73|2170.58|2170.08|2169.8|2169.39|403
1711341600000|2024-03-25 04:40:00|2170.27|2169.77|2170.35|2169.85|2170.65|2170.15|2170.03|2169.53|370
1711341900000|2024-03-25 04:45:00|2170.41|2169.91|2170.06|2169.56|2170.57|2170.07|2169.94|2169.44|304
1711342200000|2024-03-25 04:50:00|2170.21|2169.71|2170.01|2169.51|2170.49|2169.99|2169.77|2169.27|278
1711342500000|2024-03-25 04:55:00|2170.02|2169.52|2169.73|2169.23|2170.02|2169.52|2169.46|2168.96|439
1711342800000|2024-03-25 05:00:00|2169.83|2169.33|2170.32|2169.82|2170.68|2170.18|2169.68|2169.18|489
1711343100000|2024-03-25 05:05:00|2170.37|2169.87|2169.31|2168.81|2170.67|2170.17|2169.18|2168.68|361
1711343400000|2024-03-25 05:10:00|2169.33|2168.83|2169.67|2169.17|2170.02|2169.63|2169.18|2168.68|332
1711343700000|2024-03-25 05:15:00|2169.66|2169.16|2168.77|2168.27|2169.66|2169.24|2168.37|2167.87|378
1711344000000|2024-03-25 05:20:00|2168.78|2168.28|2169.02|2168.52|2169.31|2168.81|2168.53|2168.03|361
1711344300000|2024-03-25 05:25:00|2168.98|2168.48|2168.79|2168.29|2169.05|2168.55|2168.14|2167.64|470
1711344600000|2024-03-25 05:30:00|2168.58|2168.08|2170.19|2169.69|2170.57|2170.19|2168.38|2167.88|872
1711344900000|2024-03-25 05:35:00|2170.21|2169.71|2170.18|2169.68|2170.59|2170.2|2169.74|2169.34|599
1711345200000|2024-03-25 05:40:00|2170.19|2169.69|2170.06|2169.76|2171.09|2170.59|2169.84|2169.4|609
1711345500000|2024-03-25 05:45:00|2170.05|2169.75|2170.51|2170.21|2170.72|2170.39|2169.5|2169.04|500
1711345800000|2024-03-25 05:50:00|2170.61|2170.11|2170.5|2170|2171.4|2170.95|2170.04|2169.66|639
1711346100000|2024-03-25 05:55:00|2170.49|2169.99|2170.14|2169.64|2170.64|2170.16|2169.92|2169.52|535
1711346400000|2024-03-25 06:00:00|2170.19|2169.69|2169.84|2169.34|2171.01|2170.51|2169.74|2169.33|514
1711346700000|2024-03-25 06:05:00|2169.82|2169.32|2168.93|2168.43|2169.96|2169.46|2168.36|2167.92|631
1711347000000|2024-03-25 06:10:00|2168.74|2168.44|2168.11|2167.61|2169.14|2168.67|2167.37|2167.01|461
1711347300000|2024-03-25 06:15:00|2168.06|2167.56|2167.67|2167.17|2168.07|2167.57|2166.87|2166.47|579
1711347600000|2024-03-25 06:20:00|2167.63|2167.13|2167.28|2166.78|2167.67|2167.27|2166|2165.61|558
1711347900000|2024-03-25 06:25:00|2167.32|2166.82|2167.52|2167.02|2167.64|2167.14|2166.9|2166.4|462
1711348200000|2024-03-25 06:30:00|2167.53|2167.03|2166.05|2165.55|2167.75|2167.25|2165.79|2165.29|503
1711348500000|2024-03-25 06:35:00|2166.07|2165.57|2166.36|2165.86|2166.77|2166.27|2165.59|2165.09|523
1711348800000|2024-03-25 06:40:00|2166.35|2165.85|2166.26|2165.76|2166.42|2165.92|2164.59|2164.09|632
1711349100000|2024-03-25 06:45:00|2166.24|2165.74|2166.43|2166.13|2167.18|2166.68|2166.07|2165.63|403
1711349400000|2024-03-25 06:50:00|2166.46|2166.16|2165.72|2165.22|2166.93|2166.43|2165.39|2164.99|584
1711349700000|2024-03-25 06:55:00|2165.71|2165.21|2165.7|2165.4|2166.05|2165.67|2165.07|2164.69|453
1711350000000|2024-03-25 07:00:00|2165.67|2165.37|2164.6|2164.1|2165.76|2165.37|2164.59|2164.09|573
1711350300000|2024-03-25 07:05:00|2164.61|2164.11|2165.7|2165.2|2165.78|2165.36|2163.74|2163.44|481
1711350600000|2024-03-25 07:10:00|2165.88|2165.38|2166.98|2166.68|2167.14|2166.79|2165.56|2165.15|522
1711350900000|2024-03-25 07:15:00|2166.99|2166.69|2166.93|2166.63|2167.13|2166.71|2166.12|2165.66|403
1711351200000|2024-03-25 07:20:00|2166.94|2166.64|2167.63|2167.13|2167.7|2167.28|2165.88|2165.5|563
1711351500000|2024-03-25 07:25:00|2167.62|2167.12|2166.98|2166.68|2167.62|2167.15|2166.44|2165.95|472
1711351800000|2024-03-25 07:30:00|2166.99|2166.69|2167.2|2166.7|2167.34|2166.98|2165.09|2164.68|613
1711352100000|2024-03-25 07:35:00|2167.18|2166.68|2168.48|2167.98|2169.1|2168.66|2166.68|2166.23|715
1711352400000|2024-03-25 07:40:00|2168.47|2167.97|2167.76|2167.26|2168.72|2168.42|2167.59|2167.19|694
1711352700000|2024-03-25 07:45:00|2167.75|2167.25|2168.48|2168.18|2168.53|2168.19|2166.9|2166.55|667
1711353000000|2024-03-25 07:50:00|2168.58|2168.08|2166.58|2166.08|2168.82|2168.42|2165.42|2164.94|787
1711353300000|2024-03-25 07:55:00|2166.53|2166.03|2166.17|2165.87|2166.69|2166.29|2165.73|2165.32|789
1711353600000|2024-03-25 08:00:00|2166.19|2165.89|2167.32|2166.82|2167.62|2167.24|2165.22|2164.82|1069
1711353900000|2024-03-25 08:05:00|2167.19|2166.89|2168.76|2168.26|2169.11|2168.74|2167.14|2166.79|746
1711354200000|2024-03-25 08:10:00|2168.64|2168.14|2168.13|2167.63|2169.31|2168.94|2167.6|2167.21|732
1711354500000|2024-03-25 08:15:00|2168.08|2167.78|2168.13|2167.83|2168.33|2167.94|2167.36|2166.96|602
1711354800000|2024-03-25 08:20:00|2168.07|2167.77|2166.93|2166.63|2168.14|2167.77|2166.74|2166.25|614
1711355100000|2024-03-25 08:25:00|2166.94|2166.64|2166.58|2166.08|2167.06|2166.64|2166.27|2165.89|662
1711355400000|2024-03-25 08:30:00|2166.47|2165.97|2166.9|2166.4|2167.23|2166.84|2166.34|2165.84|647
1711355700000|2024-03-25 08:35:00|2166.89|2166.39|2165.27|2164.97|2167.06|2166.64|2165.1|2164.74|615
1711356000000|2024-03-25 08:40:00|2165.25|2164.95|2164.44|2163.94|2165.71|2165.26|2164.13|2163.73|589
1711356300000|2024-03-25 08:45:00|2164.3|2164|2165.15|2164.85|2165.94|2165.54|2164.06|2163.66|670
1711356600000|2024-03-25 08:50:00|2165.13|2164.83|2164.78|2164.28|2165.56|2165.15|2164.11|2163.61|561
1711356900000|2024-03-25 08:55:00|2164.77|2164.27|2166.03|2165.53|2166.24|2165.74|2164.61|2164.11|691
1711357200000|2024-03-25 09:00:00|2166.04|2165.54|2165.84|2165.34|2166.42|2165.95|2165.15|2164.65|627
1711357500000|2024-03-25 09:05:00|2165.85|2165.35|2165.91|2165.41|2166.25|2165.85|2165.65|2165.25|479
1711357800000|2024-03-25 09:10:00|2165.92|2165.42|2165.03|2164.53|2165.96|2165.51|2164.86|2164.43|578
1711358100000|2024-03-25 09:15:00|2165.02|2164.52|2165.77|2165.27|2166.11|2165.71|2164.63|2164.13|560
1711358400000|2024-03-25 09:20:00|2165.67|2165.37|2165.86|2165.36|2166.26|2165.95|2165.56|2165.1|434
1711358700000|2024-03-25 09:25:00|2165.81|2165.31|2166.01|2165.51|2166.34|2165.86|2165.53|2165.12|475
1711359000000|2024-03-25 09:30:00|2166.03|2165.53|2164.89|2164.39|2166.15|2165.65|2164.64|2164.26|442
1711359300000|2024-03-25 09:35:00|2164.88|2164.38|2165.58|2165.08|2165.95|2165.48|2164.71|2164.28|496
1711359600000|2024-03-25 09:40:00|2165.44|2165.14|2168.91|2168.41|2168.91|2168.49|2165.42|2165|631
1711359900000|2024-03-25 09:45:00|2169.16|2168.66|2167.89|2167.39|2169.16|2168.67|2167.7|2167.2|601
1711360200000|2024-03-25 09:50:00|2167.82|2167.32|2168.64|2168.14|2168.95|2168.56|2167.65|2167.15|607
1711360500000|2024-03-25 09:55:00|2168.61|2168.11|2168.74|2168.24|2168.98|2168.5|2167.74|2167.31|521
1711360800000|2024-03-25 10:00:00|2168.63|2168.33|2168.64|2168.14|2169.23|2168.75|2168.19|2167.79|468
1711361100000|2024-03-25 10:05:00|2168.69|2168.19|2169.42|2168.92|2170.01|2169.51|2168.58|2168.08|571
1711361400000|2024-03-25 10:10:00|2169.41|2168.91|2170.21|2169.71|2170.37|2170.01|2169.33|2168.83|503
1711361700000|2024-03-25 10:15:00|2170.2|2169.7|2170.98|2170.48|2171.28|2170.79|2169.39|2168.99|523
1711362000000|2024-03-25 10:20:00|2170.97|2170.47|2170.99|2170.49|2171.14|2170.66|2169.84|2169.48|438
1711362300000|2024-03-25 10:25:00|2170.97|2170.47|2169.47|2169.17|2171.43|2170.97|2169.44|2169|547
1711362600000|2024-03-25 10:30:00|2169.48|2169.18|2168.14|2167.84|2169.97|2169.57|2168.09|2167.69|682
1711362900000|2024-03-25 10:35:00|2168.13|2167.83|2168.29|2167.79|2169.09|2168.68|2167.84|2167.42|532
1711363200000|2024-03-25 10:40:00|2168.3|2167.8|2168.82|2168.32|2169.68|2169.35|2167.89|2167.52|584
1711363500000|2024-03-25 10:45:00|2168.84|2168.34|2169.5|2169|2169.66|2169.24|2167.94|2167.57|635
1711363800000|2024-03-25 10:50:00|2169.51|2169.01|2168.29|2167.99|2169.62|2169.19|2168.29|2167.83|402
1711364100000|2024-03-25 10:55:00|2168.39|2167.89|2168.73|2168.23|2169.2|2168.79|2168.13|2167.7|513
1711364400000|2024-03-25 11:00:00|2168.6|2168.3|2169.44|2168.94|2169.56|2169.17|2168.13|2167.73|520
1711364700000|2024-03-25 11:05:00|2169.45|2168.95|2169.74|2169.24|2169.95|2169.45|2169.12|2168.66|451
1711365000000|2024-03-25 11:10:00|2169.69|2169.19|2171.38|2171.08|2171.49|2171.08|2169.69|2169.19|549
1711365300000|2024-03-25 11:15:00|2171.33|2171.03|2171.5|2171|2172.19|2171.81|2170.98|2170.53|621
1711365600000|2024-03-25 11:20:00|2171.67|2171.37|2171.29|2170.79|2171.82|2171.43|2171.18|2170.78|553
1711365900000|2024-03-25 11:25:00|2171.35|2170.85|2171.77|2171.27|2172.02|2171.68|2170.9|2170.55|465
1711366200000|2024-03-25 11:30:00|2171.8|2171.3|2170.63|2170.13|2171.98|2171.51|2170.36|2169.98|421
1711366500000|2024-03-25 11:35:00|2170.64|2170.14|2170.02|2169.52|2171.92|2171.54|2169.65|2169.26|611
1711366800000|2024-03-25 11:40:00|2170.01|2169.51|2171|2170.5|2171.27|2170.77|2169.86|2169.51|385
1711367100000|2024-03-25 11:45:00|2170.86|2170.36|2170.31|2169.81|2171.46|2171.14|2170.16|2169.72|488
1711367400000|2024-03-25 11:50:00|2170.3|2169.8|2171.08|2170.58|2171.09|2170.69|2169.53|2169.16|508
1711367700000|2024-03-25 11:55:00|2170.99|2170.69|2170.72|2170.42|2171.49|2171.09|2170.59|2170.26|476
1711368000000|2024-03-25 12:00:00|2170.69|2170.39|2173.75|2173.45|2173.98|2173.65|2170.56|2170.14|897
1711368300000|2024-03-25 12:05:00|2173.71|2173.41|2173.62|2173.12|2174.22|2173.81|2172.4|2171.94|652
1711368600000|2024-03-25 12:10:00|2173.63|2173.13|2174.25|2173.75|2174.65|2174.26|2173.39|2173.08|696
1711368900000|2024-03-25 12:15:00|2174.18|2173.68|2174.97|2174.67|2175.95|2175.65|2174.06|2173.66|795
1711369200000|2024-03-25 12:20:00|2174.98|2174.68|2173.88|2173.58|2175.09|2174.69|2173.1|2172.7|794
1711369500000|2024-03-25 12:25:00|2173.86|2173.56|2176.15|2175.65|2176.37|2175.87|2173.41|2172.97|973
1711369800000|2024-03-25 12:30:00|2176.17|2175.67|2176.33|2175.83|2177.34|2176.91|2175.93|2175.53|988
1711370100000|2024-03-25 12:35:00|2176.28|2175.78|2175.59|2175.09|2176.69|2176.29|2175.28|2174.88|819
1711370400000|2024-03-25 12:40:00|2175.63|2175.13|2176.46|2175.96|2176.53|2176.18|2175.34|2174.91|785
1711370700000|2024-03-25 12:45:00|2176.47|2175.97|2176.44|2175.94|2177.05|2176.69|2176.1|2175.7|666
1711371000000|2024-03-25 12:50:00|2176.45|2175.95|2175.71|2175.21|2176.92|2176.42|2175.28|2174.98|697
1711371300000|2024-03-25 12:55:00|2175.69|2175.19|2174.74|2174.44|2175.7|2175.33|2174.73|2174.23|755
1711371600000|2024-03-25 13:00:00|2174.84|2174.34|2175.9|2175.4|2176.32|2175.82|2173.96|2173.53|988
1711371900000|2024-03-25 13:05:00|2175.93|2175.43|2174.74|2174.24|2176.38|2175.99|2174.5|2174|778
1711372200000|2024-03-25 13:10:00|2174.71|2174.21|2175.41|2174.91|2175.48|2175.05|2174.05|2173.6|717
1711372500000|2024-03-25 13:15:00|2175.49|2174.99|2174.51|2174.21|2176.34|2175.93|2174.4|2173.95|801
1711372800000|2024-03-25 13:20:00|2174.54|2174.24|2174|2173.7|2175.11|2174.71|2173.71|2173.31|637
1711373100000|2024-03-25 13:25:00|2174.08|2173.58|2173.43|2173.13|2174.5|2174|2173.3|2172.82|719
1711373400000|2024-03-25 13:30:00|2173.41|2173.11|2177.95|2177.45|2178.05|2177.75|2173.23|2172.93|1260
1711373700000|2024-03-25 13:35:00|2177.92|2177.42|2177.92|2177.62|2178.47|2178.17|2176.65|2176.31|1111
1711374000000|2024-03-25 13:40:00|2178.02|2177.52|2178.83|2178.33|2181.54|2181.24|2177.39|2177|1306
1711374300000|2024-03-25 13:45:00|2178.72|2178.22|2177.17|2176.67|2179.18|2178.74|2176.81|2176.46|1068
1711374600000|2024-03-25 13:50:00|2177.15|2176.65|2176.34|2175.84|2177.5|2177.16|2176.04|2175.7|883
1711374900000|2024-03-25 13:55:00|2176.35|2175.85|2177.52|2177.02|2177.77|2177.41|2176.05|2175.67|778
1711375200000|2024-03-25 14:00:00|2177.55|2177.05|2178.63|2178.33|2179.9|2179.42|2177.51|2177.01|1065
1711375500000|2024-03-25 14:05:00|2178.6|2178.3|2178.3|2178|2178.84|2178.44|2177.3|2176.93|858
1711375800000|2024-03-25 14:10:00|2178.31|2178.01|2180.04|2179.74|2180.1|2179.8|2178.31|2177.92|992
1711376100000|2024-03-25 14:15:00|2180.23|2179.73|2179.4|2179.1|2180.73|2180.41|2178.71|2178.21|996
1711376400000|2024-03-25 14:20:00|2179.41|2179.11|2179.88|2179.38|2180.3|2180|2178.47|2177.97|817
1711376700000|2024-03-25 14:25:00|2179.87|2179.37|2177.74|2177.24|2180.27|2179.87|2177.28|2176.84|873
1711377000000|2024-03-25 14:30:00|2177.7|2177.2|2176.16|2175.66|2177.7|2177.33|2175.83|2175.33|932
1711377300000|2024-03-25 14:35:00|2176.17|2175.67|2177|2176.7|2177.09|2176.74|2175.6|2175.16|754
1711377600000|2024-03-25 14:40:00|2176.98|2176.68|2176.75|2176.25|2177.59|2177.19|2176.27|2175.96|702
1711377900000|2024-03-25 14:45:00|2176.82|2176.52|2177.85|2177.35|2178.45|2177.95|2176.66|2176.25|839
1711378200000|2024-03-25 14:50:00|2177.86|2177.36|2178.63|2178.33|2179.55|2179.15|2177.86|2177.36|759
1711378500000|2024-03-25 14:55:00|2178.68|2178.38|2178.07|2177.77|2179.4|2179.06|2177.85|2177.51|718
1711378800000|2024-03-25 15:00:00|2178.09|2177.79|2177.55|2177.05|2178.09|2177.79|2176.48|2176.08|949
1711379100000|2024-03-25 15:05:00|2177.43|2177.13|2177.16|2176.86|2177.55|2177.13|2176.49|2176.04|631
1711379400000|2024-03-25 15:10:00|2177.2|2176.9|2177.4|2176.9|2178.18|2177.79|2177.12|2176.72|719
1711379700000|2024-03-25 15:15:00|2177.41|2176.91|2175.76|2175.26|2177.76|2177.41|2175.25|2174.8|847
1711380000000|2024-03-25 15:20:00|2175.7|2175.2|2176.51|2176.01|2176.51|2176.11|2175.38|2175.01|608
1711380300000|2024-03-25 15:25:00|2176.53|2176.23|2175.8|2175.3|2176.69|2176.29|2175.64|2175.16|575
1711380600000|2024-03-25 15:30:00|2175.71|2175.41|2176.35|2175.85|2176.8|2176.4|2175.49|2175.09|624
1711380900000|2024-03-25 15:35:00|2176.34|2175.84|2176.3|2175.8|2176.57|2176.11|2175.57|2175.22|574
1711381200000|2024-03-25 15:40:00|2176.29|2175.79|2176.8|2176.5|2177.2|2176.81|2175.5|2175.1|542
1711381500000|2024-03-25 15:45:00|2176.9|2176.4|2176.17|2175.67|2177.7|2177.29|2175.97|2175.6|589
1711381800000|2024-03-25 15:50:00|2176.13|2175.63|2175.86|2175.56|2176.49|2176.12|2175.11|2174.73|608
1711382100000|2024-03-25 15:55:00|2175.97|2175.47|2175.66|2175.36|2176.49|2176.16|2175.66|2175.3|666
1711382400000|2024-03-25 16:00:00|2175.57|2175.27|2176.53|2176.23|2176.77|2176.34|2175.5|2175.11|611
1711382700000|2024-03-25 16:05:00|2176.54|2176.24|2176.34|2175.84|2176.78|2176.39|2175.58|2175.14|501
1711383000000|2024-03-25 16:10:00|2176.35|2175.85|2176.92|2176.42|2176.98|2176.57|2175.84|2175.44|520
1711383300000|2024-03-25 16:15:00|2176.95|2176.45|2177.08|2176.78|2177.5|2177.1|2176.46|2176.06|492
1711383600000|2024-03-25 16:20:00|2177.09|2176.79|2177.38|2176.88|2177.59|2177.2|2176.5|2176.12|504
1711383900000|2024-03-25 16:25:00|2177.39|2176.89|2177.7|2177.2|2178.18|2177.68|2177.37|2176.88|617
1711384200000|2024-03-25 16:30:00|2177.69|2177.19|2176.33|2175.83|2177.91|2177.44|2176.23|2175.83|458
1711384500000|2024-03-25 16:35:00|2176.34|2175.84|2175.66|2175.36|2176.75|2176.36|2175.23|2174.93|477
1711384800000|2024-03-25 16:40:00|2175.68|2175.38|2175.94|2175.44|2176.17|2175.78|2175.45|2175.05|514
1711385100000|2024-03-25 16:45:00|2175.92|2175.42|2175.98|2175.48|2176.08|2175.72|2175.24|2174.84|591
1711385400000|2024-03-25 16:50:00|2175.97|2175.47|2175.59|2175.09|2176.23|2175.83|2175.29|2174.87|599
1711385700000|2024-03-25 16:55:00|2175.58|2175.08|2176.07|2175.57|2176.2|2175.82|2175.46|2175.07|658
1711386000000|2024-03-25 17:00:00|2175.96|2175.66|2176.54|2176.04|2176.76|2176.31|2175.6|2175.24|760
1711386300000|2024-03-25 17:05:00|2176.51|2176.01|2176.34|2175.84|2176.72|2176.3|2175.57|2175.18|604
1711386600000|2024-03-25 17:10:00|2176.35|2175.85|2175.61|2175.11|2176.91|2176.54|2175.5|2175.09|610
1711386900000|2024-03-25 17:15:00|2175.74|2175.24|2176.1|2175.6|2176.23|2175.81|2174.8|2174.3|679
1711387200000|2024-03-25 17:20:00|2176.11|2175.61|2175.39|2174.89|2176.21|2175.81|2175.07|2174.67|551
1711387500000|2024-03-25 17:25:00|2175.27|2175.09|2175.97|2175.47|2175.98|2175.57|2174.82|2174.41|689
1711387800000|2024-03-25 17:30:00|2175.93|2175.43|2175.75|2175.25|2175.93|2175.45|2175.1|2174.6|485
1711388100000|2024-03-25 17:35:00|2175.74|2175.24|2176.65|2176.15|2176.66|2176.25|2175.51|2175.11|390
1711388400000|2024-03-25 17:40:00|2176.62|2176.12|2175.33|2174.83|2176.92|2176.54|2175.21|2174.82|403
1711388700000|2024-03-25 17:45:00|2175.31|2174.81|2174.85|2174.35|2175.32|2174.92|2174.43|2174.04|482
1711389000000|2024-03-25 17:50:00|2174.83|2174.33|2174.96|2174.46|2175.31|2174.93|2174.6|2174.22|387
1711389300000|2024-03-25 17:55:00|2174.97|2174.47|2175.04|2174.54|2175.61|2175.21|2174.81|2174.41|398
1711389600000|2024-03-25 18:00:00|2175.05|2174.55|2173.81|2173.31|2175.05|2174.61|2173.54|2173.14|542
1711389900000|2024-03-25 18:05:00|2173.71|2173.41|2173.69|2173.19|2174.22|2173.8|2173.49|2173.09|457
1711390200000|2024-03-25 18:10:00|2173.68|2173.18|2173.54|2173.04|2174.21|2173.85|2173.29|2172.94|372
1711390500000|2024-03-25 18:15:00|2173.55|2173.05|2174.09|2173.79|2174.24|2173.8|2173.44|2173.04|294
1711390800000|2024-03-25 18:20:00|2174.19|2173.69|2174.2|2173.9|2174.5|2174.11|2174.01|2173.62|368
1711391100000|2024-03-25 18:25:00|2174.3|2173.8|2174.48|2173.98|2174.72|2174.3|2174.09|2173.72|304
1711391400000|2024-03-25 18:30:00|2174.49|2173.99|2174.19|2173.69|2174.57|2174.18|2173.79|2173.35|352
1711391700000|2024-03-25 18:35:00|2174.14|2173.64|2173.62|2173.32|2174.23|2173.83|2173.59|2173.19|279
1711392000000|2024-03-25 18:40:00|2173.7|2173.2|2173.99|2173.69|2174.14|2173.75|2173.59|2173.2|307
1711392300000|2024-03-25 18:45:00|2174.09|2173.59|2173.93|2173.43|2174.4|2173.93|2173.83|2173.37|271
1711392600000|2024-03-25 18:50:00|2173.94|2173.44|2174.15|2173.65|2174.23|2173.73|2173.76|2173.27|328
1711392900000|2024-03-25 18:55:00|2174.14|2173.64|2173.55|2173.05|2174.16|2173.73|2173.23|2172.84|448
1711393200000|2024-03-25 19:00:00|2173.44|2173.14|2173.86|2173.36|2174.03|2173.53|2173.24|2172.82|402
1711393500000|2024-03-25 19:05:00|2173.87|2173.37|2172.18|2171.88|2174.03|2173.64|2172.18|2171.8|316
1711393800000|2024-03-25 19:10:00|2172.19|2171.89|2171.9|2171.4|2172.39|2172.01|2170.89|2170.52|534
1711394100000|2024-03-25 19:15:00|2171.8|2171.5|2171.91|2171.41|2172.48|2171.98|2171.76|2171.31|349
1711394400000|2024-03-25 19:20:00|2171.9|2171.4|2172.57|2172.07|2172.78|2172.28|2171.84|2171.36|278
1711394700000|2024-03-25 19:25:00|2172.58|2172.08|2172.8|2172.3|2172.91|2172.5|2172.05|2171.64|304
1711395000000|2024-03-25 19:30:00|2172.77|2172.27|2173.34|2172.84|2173.36|2172.96|2172.3|2171.92|369
1711395300000|2024-03-25 19:35:00|2173.33|2172.83|2172.73|2172.23|2173.33|2172.85|2172.61|2172.18|312
1711395600000|2024-03-25 19:40:00|2172.63|2172.13|2172.11|2171.61|2172.76|2172.37|2171.93|2171.55|329
1711395900000|2024-03-25 19:45:00|2172.12|2171.62|2171.62|2171.12|2172.32|2171.92|2171.38|2171|332
1711396200000|2024-03-25 19:50:00|2171.57|2171.32|2171.37|2170.87|2172.09|2171.71|2171.21|2170.87|408
1711396500000|2024-03-25 19:55:00|2171.32|2171.02|2171.16|2170.86|2171.51|2171.13|2170.91|2170.54|544
1711396800000|2024-03-25 20:00:00|2171.26|2170.96|2171.09|2170.59|2171.47|2171.14|2170.91|2170.53|335
1711397100000|2024-03-25 20:05:00|2171.1|2170.6|2171.52|2171.02|2171.9|2171.52|2171.07|2170.6|252
1711397400000|2024-03-25 20:10:00|2171.51|2171.01|2171.88|2171.38|2172.01|2171.61|2171.51|2171.01|248
1711397700000|2024-03-25 20:15:00|2171.89|2171.39|2171.37|2171.07|2172.07|2171.7|2171.37|2171.01|197
1711398000000|2024-03-25 20:20:00|2171.38|2171.08|2171.83|2171.33|2171.95|2171.54|2171.34|2170.94|163
1711398300000|2024-03-25 20:25:00|2171.84|2171.34|2171.74|2171.24|2171.97|2171.56|2171.45|2171.06|246
1711398600000|2024-03-25 20:30:00|2171.72|2171.22|2171.88|2171.38|2171.94|2171.57|2171.52|2171.14|236
1711398900000|2024-03-25 20:35:00|2171.94|2171.44|2172.59|2172.09|2172.62|2172.19|2171.87|2171.44|188
1711399200000|2024-03-25 20:40:00|2172.5|2172.2|2172.06|2171.56|2172.61|2172.21|2171.87|2171.52|264
1711399500000|2024-03-25 20:45:00|2172.07|2171.57|2171.44|2170.94|2172.12|2171.7|2171.19|2170.8|236
1711399800000|2024-03-25 20:50:00|2171.43|2170.93|2171.54|2171.04|2171.91|2171.51|2171.22|2170.83|169
1711400100000|2024-03-25 20:55:00|2171.55|2171.05|2172.25|2171.75|2172.42|2171.92|2171.23|2170.83|271
1711404000000|2024-03-25 22:00:00|2172.08|2171.58|2172.11|2171.61|2172.28|2171.78|2172.01|2171.51|53
1711404300000|2024-03-25 22:05:00|2172.13|2171.63|2173.16|2171.14|2173.18|2172.03|2172.13|2171.14|53
1711404600000|2024-03-25 22:10:00|2173.32|2171.02|2172.43|2171.93|2174.79|2172.26|2171.6|2171.02|259
1711404900000|2024-03-25 22:15:00|2172.48|2171.98|2172.28|2171.98|2172.67|2172.17|2172|2171.5|216
1711405200000|2024-03-25 22:20:00|2172.27|2171.97|2172.63|2172.33|2173.26|2172.88|2172.18|2171.82|153
1711405500000|2024-03-25 22:25:00|2172.65|2172.35|2172.76|2172.46|2172.97|2172.55|2172.44|2172.08|135
1711405800000|2024-03-25 22:30:00|2172.74|2172.44|2172.14|2171.84|2172.87|2172.44|2172.02|2171.72|134
1711406100000|2024-03-25 22:35:00|2172.13|2171.83|2172.43|2172.13|2172.82|2172.4|2171.84|2171.46|226
1711406400000|2024-03-25 22:40:00|2172.54|2172.04|2173.25|2172.75|2173.77|2173.47|2172.12|2171.74|287
1711406700000|2024-03-25 22:45:00|2173.17|2172.87|2172.84|2172.54|2173.61|2173.25|2172.81|2172.44|183
1711407000000|2024-03-25 22:50:00|2172.96|2172.46|2172.14|2171.64|2172.96|2172.52|2171.98|2171.63|120
1711407300000|2024-03-25 22:55:00|2172.05|2171.75|2172.28|2171.78|2172.55|2172.2|2172.05|2171.66|120
1711407600000|2024-03-25 23:00:00|2172.21|2171.91|2172.78|2172.28|2172.89|2172.5|2172.14|2171.77|219
1711407900000|2024-03-25 23:05:00|2172.8|2172.3|2173.41|2172.91|2173.59|2173.26|2172.67|2172.3|320
1711408200000|2024-03-25 23:10:00|2173.36|2173.06|2172.73|2172.43|2173.47|2173.14|2172.5|2172.12|218
1711408500000|2024-03-25 23:15:00|2172.72|2172.42|2173.25|2172.75|2173.57|2173.22|2172.71|2172.32|282
1711408800000|2024-03-25 23:20:00|2173.24|2172.74|2172.61|2172.31|2173.33|2172.94|2172.56|2172.2|149
1711409100000|2024-03-25 23:25:00|2172.59|2172.29|2172.4|2172.1|2172.72|2172.37|2172.15|2171.75|161
1711409400000|2024-03-25 23:30:00|2172.39|2172.09|2172.27|2171.77|2172.52|2172.21|2172.07|2171.68|118
1711409700000|2024-03-25 23:35:00|2172.18|2171.88|2171.98|2171.68|2172.35|2171.95|2171.5|2171.1|312
1711410000000|2024-03-25 23:40:00|2171.97|2171.67|2172.46|2171.96|2172.57|2172.17|2171.5|2171.19|227
1711410300000|2024-03-25 23:45:00|2172.45|2171.95|2171.76|2171.46|2172.45|2172.05|2171.76|2171.39|199
1711410600000|2024-03-25 23:50:00|2171.78|2171.48|2172.55|2172.25|2172.68|2172.34|2171.76|2171.38|155
1711410900000|2024-03-25 23:55:00|2172.63|2172.33|2173.25|2172.75|2173.55|2173.17|2172.62|2172.22|268
1711411200000|2024-03-26 00:00:00|2173.17|2172.87|2172.97|2172.67|2173.69|2173.3|2172.67|2172.37|426
1711411500000|2024-03-26 00:05:00|2172.98|2172.68|2172.76|2172.26|2173.62|2173.26|2172.58|2172.2|293
1711411800000|2024-03-26 00:10:00|2172.65|2172.35|2173.15|2172.65|2173.46|2173.1|2172.59|2172.2|286
1711412100000|2024-03-26 00:15:00|2173.07|2172.77|2173.09|2172.59|2173.57|2173.18|2172.59|2172.19|232
1711412400000|2024-03-26 00:20:00|2172.98|2172.68|2173.21|2172.91|2173.38|2173.01|2172.71|2172.34|167
1711412700000|2024-03-26 00:25:00|2173.2|2172.9|2173.7|2173.2|2173.7|2173.32|2173.02|2172.72|198
1711413000000|2024-03-26 00:30:00|2173.6|2173.3|2173.88|2173.58|2174|2173.68|2173.58|2173.2|240
1711413300000|2024-03-26 00:35:00|2173.99|2173.49|2173.97|2173.47|2174.37|2174.07|2173.62|2173.22|321
1711413600000|2024-03-26 00:40:00|2173.88|2173.58|2174.37|2174.07|2174.7|2174.33|2173.6|2173.25|396
1711413900000|2024-03-26 00:45:00|2174.36|2174.06|2174.04|2173.74|2174.52|2174.18|2173.99|2173.63|256
1711414200000|2024-03-26 00:50:00|2174.15|2173.65|2174.48|2174.18|2174.64|2174.31|2173.93|2173.55|236
1711414500000|2024-03-26 00:55:00|2174.45|2174.15|2174.19|2173.69|2174.57|2174.21|2173.85|2173.46|335
1711414800000|2024-03-26 01:00:00|2174.21|2173.71|2171.77|2171.27|2174.32|2174.02|2171.68|2171.26|811
1711415100000|2024-03-26 01:05:00|2171.78|2171.28|2171.87|2171.37|2172.57|2172.17|2170.93|2170.63|641
1711415400000|2024-03-26 01:10:00|2171.84|2171.34|2172.55|2172.05|2172.7|2172.3|2171.72|2171.33|489
1711415700000|2024-03-26 01:15:00|2172.41|2172.11|2173.84|2173.34|2174.54|2174.24|2172.33|2171.91|806
1711416000000|2024-03-26 01:20:00|2173.83|2173.33|2172.22|2171.92|2173.83|2173.47|2172.15|2171.76|583
1711416300000|2024-03-26 01:25:00|2172.21|2171.91|2171.58|2171.28|2172.26|2171.91|2171.07|2170.69|627
1711416600000|2024-03-26 01:30:00|2171.61|2171.31|2171.23|2170.73|2171.99|2171.69|2170.96|2170.57|615
1711416900000|2024-03-26 01:35:00|2171.24|2170.74|2171.42|2171.12|2171.94|2171.55|2170.9|2170.5|575
1711417200000|2024-03-26 01:40:00|2171.41|2171.11|2169.62|2169.32|2171.54|2171.14|2168.86|2168.56|639
1711417500000|2024-03-26 01:45:00|2169.65|2169.35|2168.07|2167.77|2169.95|2169.64|2167.89|2167.59|760
1711417800000|2024-03-26 01:50:00|2168.05|2167.75|2169.34|2169.04|2169.52|2169.15|2167.83|2167.53|606
1711418100000|2024-03-26 01:55:00|2169.45|2168.95|2169.65|2169.35|2169.95|2169.59|2168.09|2167.79|548
1711418400000|2024-03-26 02:00:00|2169.66|2169.36|2169.66|2169.36|2170.43|2170.03|2169.59|2169.29|353
1711418700000|2024-03-26 02:05:00|2169.64|2169.34|2170.13|2169.83|2170.39|2170|2169.52|2169.19|350
1711419000000|2024-03-26 02:10:00|2170.2|2169.7|2170.08|2169.78|2170.72|2170.34|2170.02|2169.66|336
1711419300000|2024-03-26 02:15:00|2170.09|2169.79|2170.7|2170.2|2170.75|2170.36|2169.92|2169.59|262
1711419600000|2024-03-26 02:20:00|2170.73|2170.23|2171.55|2171.05|2171.87|2171.48|2170.59|2170.21|323
1711419900000|2024-03-26 02:25:00|2171.54|2171.04|2171.47|2171.17|2171.79|2171.47|2170.98|2170.62|319
1711420200000|2024-03-26 02:30:00|2171.53|2171.03|2171.01|2170.51|2171.77|2171.39|2170.5|2170.09|473
1711420500000|2024-03-26 02:35:00|2170.95|2170.65|2171.56|2171.26|2171.89|2171.52|2170.88|2170.57|343
1711420800000|2024-03-26 02:40:00|2171.54|2171.24|2171.03|2170.73|2171.54|2171.24|2170.74|2170.41|339
1711421100000|2024-03-26 02:45:00|2171.06|2170.76|2170.99|2170.49|2171.52|2171.2|2170.76|2170.39|418
1711421400000|2024-03-26 02:50:00|2170.98|2170.48|2171|2170.5|2171.11|2170.72|2170.54|2170.13|419
1711421700000|2024-03-26 02:55:00|2171.01|2170.51|2171.11|2170.61|2171.32|2170.91|2170.42|2170.09|436
1711422000000|2024-03-26 03:00:00|2171.09|2170.59|2171.11|2170.81|2171.36|2171.01|2170.81|2170.48|344
1711422300000|2024-03-26 03:05:00|2171.07|2170.77|2171.05|2170.75|2171.47|2171.1|2170.84|2170.54|318
1711422600000|2024-03-26 03:10:00|2171.13|2170.63|2169.95|2169.65|2171.24|2170.9|2169.84|2169.49|386
1711422900000|2024-03-26 03:15:00|2170.1|2169.6|2170.31|2169.81|2170.55|2170.15|2169.94|2169.56|374
1711423200000|2024-03-26 03:20:00|2170.2|2169.9|2170.63|2170.33|2171.04|2170.65|2170.19|2169.79|264
1711423500000|2024-03-26 03:25:00|2170.73|2170.23|2170.97|2170.47|2171.26|2170.89|2170.56|2170.16|290
1711423800000|2024-03-26 03:30:00|2170.88|2170.58|2171.95|2171.65|2172.02|2171.66|2170.68|2170.32|292
1711424100000|2024-03-26 03:35:00|2172.08|2171.58|2172.09|2171.79|2172.65|2172.35|2171.21|2170.85|575
1711424400000|2024-03-26 03:40:00|2172.12|2171.82|2170.56|2170.26|2172.22|2171.85|2170.47|2170.15|313
1711424700000|2024-03-26 03:45:00|2170.57|2170.27|2171.09|2170.79|2171.41|2171.07|2170.46|2170.16|238
1711425000000|2024-03-26 03:50:00|2171.08|2170.78|2170.68|2170.38|2171.28|2170.98|2170.58|2170.2|237
1711425300000|2024-03-26 03:55:00|2170.69|2170.39|2170.58|2170.28|2170.81|2170.42|2170.21|2169.9|219
1711425600000|2024-03-26 04:00:00|2170.57|2170.27|2170.49|2170.19|2170.76|2170.39|2170.32|2169.95|172
1711425900000|2024-03-26 04:05:00|2170.62|2170.12|2170.78|2170.48|2171.03|2170.71|2170.54|2170.12|157
1711426200000|2024-03-26 04:10:00|2170.79|2170.49|2170.84|2170.54|2171.03|2170.71|2170.54|2170.15|176
1711426500000|2024-03-26 04:15:00|2170.95|2170.45|2170.91|2170.41|2170.96|2170.6|2170.53|2170.18|197
1711426800000|2024-03-26 04:20:00|2170.88|2170.38|2172.27|2171.97|2172.27|2171.97|2170.77|2170.38|201
1711427100000|2024-03-26 04:25:00|2172.24|2171.94|2171.78|2171.28|2172.32|2171.97|2171.65|2171.28|321
1711427400000|2024-03-26 04:30:00|2171.72|2171.42|2171.45|2171.15|2171.87|2171.43|2171.25|2170.89|125
1711427700000|2024-03-26 04:35:00|2171.44|2171.14|2171.59|2171.09|2171.88|2171.48|2171.38|2171.01|175
1711428000000|2024-03-26 04:40:00|2171.45|2171.15|2171.26|2170.76|2171.78|2171.38|2171.13|2170.76|155
1711428300000|2024-03-26 04:45:00|2171.24|2170.74|2171.68|2171.18|2171.76|2171.36|2171.15|2170.74|160
1711428600000|2024-03-26 04:50:00|2171.55|2171.25|2171.75|2171.25|2172.02|2171.68|2171.47|2171.06|219
1711428900000|2024-03-26 04:55:00|2171.63|2171.33|2172.52|2172.22|2172.96|2172.66|2171.6|2171.2|217
1711429200000|2024-03-26 05:00:00|2172.53|2172.23|2172.23|2171.93|2172.53|2172.23|2171.99|2171.69|211
1711429500000|2024-03-26 05:05:00|2172.28|2171.98|2172.92|2172.62|2173.01|2172.71|2172.28|2171.98|209
1711429800000|2024-03-26 05:10:00|2172.91|2172.61|2172.73|2172.43|2173.06|2172.75|2172.25|2171.86|233
1711430100000|2024-03-26 05:15:00|2172.74|2172.44|2172.45|2171.95|2172.88|2172.51|2172.11|2171.75|213
1711430400000|2024-03-26 05:20:00|2172.34|2172.04|2172.02|2171.72|2172.47|2172.11|2171.98|2171.57|204
1711430700000|2024-03-26 05:25:00|2172.01|2171.71|2172.04|2171.74|2172.22|2171.83|2171.59|2171.2|153
1711431000000|2024-03-26 05:30:00|2172.03|2171.73|2172.67|2172.37|2173.35|2173.05|2171.73|2171.38|453
1711431300000|2024-03-26 05:35:00|2172.76|2172.26|2172.44|2172.14|2173.03|2172.66|2171.93|2171.61|452
1711431600000|2024-03-26 05:40:00|2172.38|2172.08|2171.86|2171.36|2172.56|2172.16|2171.72|2171.34|381
1711431900000|2024-03-26 05:45:00|2171.77|2171.47|2173.21|2172.91|2173.37|2173|2171.75|2171.44|359
1711432200000|2024-03-26 05:50:00|2173.22|2172.92|2173.32|2172.82|2173.61|2173.29|2172.8|2172.5|331
1711432500000|2024-03-26 05:55:00|2173.09|2172.79|2173.16|2172.86|2173.41|2173.09|2172.86|2172.53|375
1711432800000|2024-03-26 06:00:00|2173.11|2172.81|2173|2172.7|2173.4|2173.06|2172.74|2172.34|262
1711433100000|2024-03-26 06:05:00|2172.99|2172.69|2174.16|2173.86|2174.19|2173.87|2172.98|2172.59|392
1711433400000|2024-03-26 06:10:00|2174.15|2173.85|2173.5|2173.2|2174.33|2174.03|2172.97|2172.59|416
1711433700000|2024-03-26 06:15:00|2173.59|2173.09|2173.16|2172.66|2173.78|2173.41|2172.94|2172.57|431
1711434000000|2024-03-26 06:20:00|2173.09|2172.79|2172.43|2172.13|2173.22|2172.84|2171.88|2171.49|588
1711434300000|2024-03-26 06:25:00|2172.41|2172.11|2172.27|2171.97|2172.82|2172.47|2172|2171.62|385
1711434600000|2024-03-26 06:30:00|2172.28|2171.98|2172.88|2172.58|2173.21|2172.85|2172.13|2171.83|469
1711434900000|2024-03-26 06:35:00|2172.86|2172.56|2172.02|2171.72|2172.89|2172.56|2171.76|2171.41|469
1711435200000|2024-03-26 06:40:00|2172.03|2171.73|2172.11|2171.61|2172.66|2172.26|2171.82|2171.47|505
1711435500000|2024-03-26 06:45:00|2172.13|2171.63|2171.34|2171.04|2172.29|2171.94|2171.07|2170.67|481
1711435800000|2024-03-26 06:50:00|2171.33|2171.03|2171.4|2170.9|2171.47|2171.04|2170.73|2170.39|333
1711436100000|2024-03-26 06:55:00|2171.38|2170.88|2171.81|2171.31|2171.88|2171.58|2171.22|2170.82|365
1711436400000|2024-03-26 07:00:00|2171.8|2171.3|2171.82|2171.52|2171.9|2171.6|2171.38|2171|396
1711436700000|2024-03-26 07:05:00|2171.74|2171.44|2171.71|2171.41|2171.85|2171.51|2171.43|2171.05|310
1711437000000|2024-03-26 07:10:00|2171.72|2171.42|2170.43|2170.13|2172|2171.69|2170.2|2169.84|349
1711437300000|2024-03-26 07:15:00|2170.39|2170.09|2169.89|2169.59|2170.72|2170.42|2169.86|2169.56|246
1711437600000|2024-03-26 07:20:00|2169.91|2169.61|2170.78|2170.48|2170.94|2170.6|2169.84|2169.54|301
1711437900000|2024-03-26 07:25:00|2170.77|2170.47|2171.84|2171.54|2171.84|2171.54|2170.77|2170.47|268
1711438200000|2024-03-26 07:30:00|2171.85|2171.55|2172.63|2172.33|2172.71|2172.41|2171.79|2171.49|382
1711438500000|2024-03-26 07:35:00|2172.58|2172.28|2172.87|2172.57|2173.61|2173.31|2172.46|2172.16|394
1711438800000|2024-03-26 07:40:00|2173|2172.5|2174.17|2173.87|2174.22|2173.92|2172.61|2172.22|411
1711439100000|2024-03-26 07:45:00|2174.09|2173.79|2173.19|2172.89|2174.37|2173.98|2173.13|2172.78|363
1711439400000|2024-03-26 07:50:00|2173.2|2172.9|2174.15|2173.85|2174.3|2174|2173.19|2172.8|241
1711439700000|2024-03-26 07:55:00|2174.14|2173.84|2173.19|2172.89|2174.39|2174.09|2173|2172.7|280
1711440000000|2024-03-26 08:00:00|2173.17|2172.87|2171.84|2171.54|2173.21|2172.91|2171.76|2171.46|582
1711440300000|2024-03-26 08:05:00|2171.87|2171.57|2173.36|2173.06|2173.69|2173.39|2171.85|2171.55|445
1711440600000|2024-03-26 08:10:00|2173.35|2173.05|2173.74|2173.44|2173.74|2173.44|2172.96|2172.66|422
1711440900000|2024-03-26 08:15:00|2173.73|2173.43|2175.46|2175.16|2175.55|2175.25|2173.73|2173.43|477
1711441200000|2024-03-26 08:20:00|2175.49|2175.19|2176.83|2176.53|2177.34|2177.02|2175.4|2175.1|591
1711441500000|2024-03-26 08:25:00|2176.84|2176.54|2177.4|2177.1|2177.56|2177.26|2176.4|2176.05|626
1711441800000|2024-03-26 08:30:00|2177.46|2177.16|2178.35|2178.05|2178.52|2178.22|2177.12|2176.82|671
1711442100000|2024-03-26 08:35:00|2178.36|2178.06|2178.91|2178.61|2179.25|2178.95|2178.36|2178.03|627
1711442400000|2024-03-26 08:40:00|2179.03|2178.73|2178.38|2178.08|2179.48|2179.17|2178.31|2177.99|537
1711442700000|2024-03-26 08:45:00|2178.39|2178.09|2178.09|2177.79|2178.79|2178.49|2177.86|2177.56|501
1711443000000|2024-03-26 08:50:00|2178.1|2177.8|2177.57|2177.27|2178.1|2177.8|2177.1|2176.8|534
1711443300000|2024-03-26 08:55:00|2177.56|2177.26|2178.54|2178.24|2178.74|2178.31|2177.48|2177.18|335
1711443600000|2024-03-26 09:00:00|2178.57|2178.27|2179.93|2179.63|2180.3|2179.94|2178.54|2178.24|489
1711443900000|2024-03-26 09:05:00|2179.94|2179.64|2180.5|2180.2|2180.5|2180.2|2179.54|2179.24|473
1711444200000|2024-03-26 09:10:00|2180.49|2180.19|2184.13|2183.63|2184.15|2183.82|2180.24|2179.94|686
1711444500000|2024-03-26 09:15:00|2184.04|2183.74|2183.49|2183.19|2184.07|2183.77|2182.15|2181.78|618
1711444800000|2024-03-26 09:20:00|2183.48|2183.18|2184.34|2184.04|2184.59|2184.24|2183.34|2182.97|630
1711445100000|2024-03-26 09:25:00|2184.35|2184.05|2185.32|2185.02|2185.94|2185.61|2183.91|2183.55|725
1711445400000|2024-03-26 09:30:00|2185.33|2185.03|2187.33|2187.03|2187.63|2187.33|2185.33|2185.03|1015
1711445700000|2024-03-26 09:35:00|2187.3|2187|2187.29|2186.99|2187.62|2187.32|2186.23|2185.93|680
1711446000000|2024-03-26 09:40:00|2187.28|2186.98|2192.17|2191.87|2195.61|2195.31|2186.75|2186.45|1261
1711446300000|2024-03-26 09:45:00|2192.18|2191.88|2192.09|2191.79|2192.61|2192.31|2190.37|2189.99|884
1711446600000|2024-03-26 09:50:00|2192|2191.7|2191.58|2191.28|2192.7|2192.34|2190.65|2190.35|663
1711446900000|2024-03-26 09:55:00|2191.62|2191.32|2191.19|2190.89|2191.72|2191.42|2190.83|2190.47|682
1711447200000|2024-03-26 10:00:00|2191.18|2190.88|2191.76|2191.46|2192.47|2192.17|2191.11|2190.76|728
1711447500000|2024-03-26 10:05:00|2191.74|2191.44|2191.39|2191.09|2191.93|2191.56|2191.01|2190.71|510
1711447800000|2024-03-26 10:10:00|2191.33|2191.03|2192.35|2192.05|2193.32|2193.02|2191.3|2191|627
1711448100000|2024-03-26 10:15:00|2192.36|2192.06|2192.2|2191.9|2192.5|2192.19|2191.63|2191.28|540
1711448400000|2024-03-26 10:20:00|2192.24|2191.94|2192.71|2192.41|2193.11|2192.81|2191.95|2191.65|433
1711448700000|2024-03-26 10:25:00|2192.7|2192.4|2193.73|2193.43|2194.9|2194.56|2192.44|2192.14|874
1711449000000|2024-03-26 10:30:00|2193.66|2193.36|2194.75|2194.45|2195.37|2195.07|2193.5|2193.2|728
1711449300000|2024-03-26 10:35:00|2194.74|2194.44|2193.69|2193.39|2194.85|2194.55|2193.48|2193.18|566
1711449600000|2024-03-26 10:40:00|2193.7|2193.4|2193.34|2193.04|2194.44|2194.14|2192.96|2192.66|592
1711449900000|2024-03-26 10:45:00|2193.32|2193.02|2194.94|2194.64|2195.83|2195.53|2193.23|2192.93|649
1711450200000|2024-03-26 10:50:00|2194.93|2194.63|2198.61|2198.31|2199.31|2198.81|2194.8|2194.41|1005
1711450500000|2024-03-26 10:55:00|2198.62|2198.32|2197.96|2197.66|2200.41|2200.06|2197.94|2197.64|921
1711450800000|2024-03-26 11:00:00|2197.95|2197.65|2198.79|2198.49|2198.79|2198.49|2196.62|2196.25|680
1711451100000|2024-03-26 11:05:00|2198.81|2198.51|2197.76|2197.46|2199.21|2198.91|2197.27|2196.97|601
1711451400000|2024-03-26 11:10:00|2197.77|2197.47|2197.81|2197.51|2199.25|2198.95|2197.68|2197.38|588
1711451700000|2024-03-26 11:15:00|2197.71|2197.41|2197.7|2197.2|2198.86|2198.56|2196.41|2196.11|767
1711452000000|2024-03-26 11:20:00|2197.61|2197.31|2196.63|2196.13|2197.61|2197.31|2195.95|2195.59|643
1711452300000|2024-03-26 11:25:00|2196.61|2196.11|2195.75|2195.45|2196.79|2196.4|2195.21|2194.91|654
1711452600000|2024-03-26 11:30:00|2195.72|2195.42|2195.61|2195.31|2196.34|2196.04|2195.52|2195.22|452
1711452900000|2024-03-26 11:35:00|2195.62|2195.32|2196.95|2196.65|2196.99|2196.69|2195.26|2194.96|413
1711453200000|2024-03-26 11:40:00|2196.96|2196.66|2197.04|2196.74|2197.2|2196.9|2195.82|2195.52|532
1711453500000|2024-03-26 11:45:00|2197.06|2196.76|2195.98|2195.68|2197.3|2197|2195.46|2195.16|516
1711453800000|2024-03-26 11:50:00|2195.97|2195.67|2196.4|2196.1|2196.91|2196.61|2195.47|2195.17|584
1711454100000|2024-03-26 11:55:00|2196.44|2196.14|2196.69|2196.39|2198.19|2197.89|2195.91|2195.6|671
1711454400000|2024-03-26 12:00:00|2196.7|2196.4|2195.78|2195.48|2197.41|2197.09|2195.73|2195.43|668
1711454700000|2024-03-26 12:05:00|2195.8|2195.5|2196.24|2195.94|2196.95|2196.65|2195.74|2195.44|532
1711455000000|2024-03-26 12:10:00|2196.22|2195.92|2196.55|2196.25|2197.41|2197.11|2196.21|2195.91|444
1711455300000|2024-03-26 12:15:00|2196.58|2196.28|2195.19|2194.89|2197.51|2197.21|2195.08|2194.78|618
1711455600000|2024-03-26 12:20:00|2195.24|2194.94|2193.96|2193.66|2195.26|2194.96|2193.47|2193.16|871
1711455900000|2024-03-26 12:25:00|2194|2193.7|2194.08|2193.78|2195.22|2194.87|2193.94|2193.64|719
1711456200000|2024-03-26 12:30:00|2194.15|2193.85|2192.92|2192.62|2194.7|2194.4|2192.29|2191.86|923
1711456500000|2024-03-26 12:35:00|2192.93|2192.63|2193.58|2193.28|2194.09|2193.79|2192.1|2191.76|788
1711456800000|2024-03-26 12:40:00|2193.56|2193.26|2190.34|2190.04|2193.57|2193.27|2189.72|2189.42|1085
1711457100000|2024-03-26 12:45:00|2190.35|2190.05|2188.52|2188.22|2191.23|2190.9|2188.5|2188.2|866
1711457400000|2024-03-26 12:50:00|2188.53|2188.23|2186.91|2186.61|2189.08|2188.7|2186.85|2186.45|788
1711457700000|2024-03-26 12:55:00|2186.95|2186.65|2188.14|2187.84|2188.61|2188.23|2186.87|2186.51|819
1711458000000|2024-03-26 13:00:00|2188.18|2187.88|2189.83|2189.53|2190.05|2189.75|2186.13|2185.83|1131
1711458300000|2024-03-26 13:05:00|2189.81|2189.51|2188.76|2188.46|2191.33|2191|2188.45|2188.13|816
1711458600000|2024-03-26 13:10:00|2188.8|2188.5|2191.97|2191.67|2192.4|2192.06|2188.71|2188.39|776
1711458900000|2024-03-26 13:15:00|2191.92|2191.62|2191.13|2190.83|2193.15|2192.81|2190.94|2190.6|696
1711459200000|2024-03-26 13:20:00|2191.12|2190.82|2189.73|2189.43|2191.61|2191.24|2188.24|2187.94|803
1711459500000|2024-03-26 13:25:00|2189.82|2189.32|2189.15|2188.85|2191.33|2191.03|2188.7|2188.32|926
1711459800000|2024-03-26 13:30:00|2189.1|2188.8|2188.38|2188.08|2190.21|2189.87|2187.52|2187.2|1218
1711460100000|2024-03-26 13:35:00|2188.37|2188.07|2188.12|2187.82|2188.95|2188.55|2187.61|2187.31|795
1711460400000|2024-03-26 13:40:00|2188.11|2187.81|2181.02|2180.72|2188.11|2187.81|2178.7|2178.32|1656
1711460700000|2024-03-26 13:45:00|2181.09|2180.79|2182.81|2182.51|2183.91|2183.47|2180.53|2180.21|1220
1711461000000|2024-03-26 13:50:00|2182.82|2182.52|2183.15|2182.85|2184.77|2184.47|2182.78|2182.48|817
1711461300000|2024-03-26 13:55:00|2183.13|2182.83|2183.35|2182.85|2183.99|2183.62|2182.1|2181.8|718
1711461600000|2024-03-26 14:00:00|2183.72|2183.22|2185.86|2185.56|2185.86|2185.56|2183.56|2183.06|1207
1711461900000|2024-03-26 14:05:00|2185.81|2185.51|2185.46|2185.16|2186.65|2186.35|2185.09|2184.79|893
1711462200000|2024-03-26 14:10:00|2185.48|2185.18|2182.18|2181.88|2185.77|2185.47|2181.82|2181.52|958
1711462500000|2024-03-26 14:15:00|2182.17|2181.87|2184.64|2184.34|2185.55|2185.21|2180.89|2180.59|1077
1711462800000|2024-03-26 14:20:00|2184.73|2184.43|2182.57|2182.27|2184.77|2184.47|2181.84|2181.53|856
1711463100000|2024-03-26 14:25:00|2182.59|2182.29|2182.45|2182.15|2183.48|2183.18|2182.13|2181.83|821
1711463400000|2024-03-26 14:30:00|2182.51|2182.21|2181.57|2181.27|2182.79|2182.47|2179.35|2179.03|1023
1711463700000|2024-03-26 14:35:00|2181.55|2181.25|2182.62|2182.32|2182.79|2182.43|2181.33|2181.03|783
1711464000000|2024-03-26 14:40:00|2182.6|2182.3|2183.6|2183.3|2183.89|2183.55|2181.25|2180.86|797
1711464300000|2024-03-26 14:45:00|2183.66|2183.36|2182.22|2181.92|2183.77|2183.43|2182.09|2181.79|707
1711464600000|2024-03-26 14:50:00|2182.25|2181.95|2180.98|2180.68|2183.43|2183.04|2180.59|2180.28|823
1711464900000|2024-03-26 14:55:00|2180.97|2180.67|2179.6|2179.3|2181.45|2181.08|2179.6|2179.3|688
1711465200000|2024-03-26 15:00:00|2179.57|2179.27|2178.64|2178.34|2181.86|2181.45|2177.97|2177.67|1094
1711465500000|2024-03-26 15:05:00|2178.6|2178.3|2179.01|2178.71|2179.57|2179.18|2178.02|2177.72|732
1711465800000|2024-03-26 15:10:00|2179.08|2178.78|2177.26|2176.96|2179.36|2179.06|2174.95|2174.65|992
1711466100000|2024-03-26 15:15:00|2177.23|2176.93|2178.13|2177.83|2178.43|2178.13|2175.84|2175.54|787
1711466400000|2024-03-26 15:20:00|2178.14|2177.84|2178.29|2177.99|2179.19|2178.81|2176.96|2176.57|717
1711466700000|2024-03-26 15:25:00|2178.3|2178|2178.18|2177.88|2178.95|2178.59|2177.75|2177.38|631
1711467000000|2024-03-26 15:30:00|2178.09|2177.79|2177.33|2177.03|2178.11|2177.81|2176.5|2176.13|600
1711467300000|2024-03-26 15:35:00|2177.34|2177.04|2173.56|2173.26|2177.47|2177.1|2173.33|2173.03|974
1711467600000|2024-03-26 15:40:00|2173.54|2173.24|2174.59|2174.29|2174.76|2174.46|2171.9|2171.55|1045
1711467900000|2024-03-26 15:45:00|2174.68|2174.38|2174.96|2174.66|2175.71|2175.41|2174.08|2173.78|703
1711468200000|2024-03-26 15:50:00|2174.97|2174.67|2174.92|2174.62|2175.99|2175.69|2174.64|2174.34|713
1711468500000|2024-03-26 15:55:00|2174.9|2174.6|2174.53|2174.23|2175.23|2174.93|2173.88|2173.58|729
1711468800000|2024-03-26 16:00:00|2174.58|2174.28|2175.93|2175.63|2176.43|2176.05|2174.53|2174.2|920
1711469100000|2024-03-26 16:05:00|2175.96|2175.66|2175.6|2175.3|2176.73|2176.33|2174.75|2174.38|672
1711469400000|2024-03-26 16:10:00|2175.58|2175.28|2176.47|2176.17|2176.64|2176.28|2174.56|2174.26|511
1711469700000|2024-03-26 16:15:00|2176.48|2176.18|2176.08|2175.78|2176.98|2176.65|2176|2175.59|506
1711470000000|2024-03-26 16:20:00|2176.15|2175.65|2176.82|2176.52|2177.38|2176.97|2175.79|2175.38|593
1711470300000|2024-03-26 16:25:00|2176.78|2176.48|2177.01|2176.71|2177.24|2176.81|2176.5|2176.18|424
1711470600000|2024-03-26 16:30:00|2177.03|2176.73|2177.96|2177.66|2178.23|2177.93|2176.89|2176.52|457
1711470900000|2024-03-26 16:35:00|2177.97|2177.67|2177.74|2177.44|2178.68|2178.38|2177.51|2177.16|369
1711471200000|2024-03-26 16:40:00|2177.76|2177.46|2177.11|2176.81|2177.86|2177.49|2176.57|2176.27|361
1711471500000|2024-03-26 16:45:00|2177.18|2176.68|2177.2|2176.7|2177.54|2177.2|2176.64|2176.33|424
1711471800000|2024-03-26 16:50:00|2177.08|2176.78|2177.47|2177.17|2177.96|2177.54|2176.88|2176.58|479
1711472100000|2024-03-26 16:55:00|2177.48|2177.18|2177.04|2176.74|2178.2|2177.78|2176.95|2176.65|454
1711472400000|2024-03-26 17:00:00|2177.03|2176.73|2177.4|2177.1|2177.98|2177.59|2176.19|2175.89|706
1711472700000|2024-03-26 17:05:00|2177.39|2177.09|2178.01|2177.71|2178.34|2177.98|2177.33|2177.03|529
1711473000000|2024-03-26 17:10:00|2178.11|2177.61|2178.15|2177.85|2178.46|2178.16|2177.56|2177.26|550
1711473300000|2024-03-26 17:15:00|2178.13|2177.83|2177.78|2177.48|2178.46|2178.16|2177.7|2177.3|552
1711473600000|2024-03-26 17:20:00|2177.77|2177.47|2177.45|2177.15|2178.56|2178.15|2177.14|2176.84|500
1711473900000|2024-03-26 17:25:00|2177.46|2177.16|2177|2176.7|2177.81|2177.51|2176.98|2176.68|392
1711474200000|2024-03-26 17:30:00|2176.98|2176.68|2178.79|2178.49|2179.45|2179.15|2176.98|2176.68|555
1711474500000|2024-03-26 17:35:00|2178.78|2178.48|2178.39|2178.09|2179.16|2178.77|2178.21|2177.91|368
1711474800000|2024-03-26 17:40:00|2178.38|2178.08|2177.59|2177.29|2178.72|2178.37|2177.49|2177.16|261
1711475100000|2024-03-26 17:45:00|2177.6|2177.3|2177.78|2177.48|2177.98|2177.61|2177.16|2176.86|331
1711475400000|2024-03-26 17:50:00|2177.79|2177.49|2177.38|2177.08|2178.1|2177.7|2177.3|2176.95|373
1711475700000|2024-03-26 17:55:00|2177.39|2177.09|2176.97|2176.67|2177.74|2177.38|2176.9|2176.6|395
1711476000000|2024-03-26 18:00:00|2176.99|2176.69|2176.71|2176.21|2177.03|2176.73|2176.36|2176.06|316
1711476300000|2024-03-26 18:05:00|2176.58|2176.28|2177.24|2176.74|2177.36|2177.05|2176.56|2176.26|368
1711476600000|2024-03-26 18:10:00|2177.14|2176.84|2176.41|2176.11|2177.26|2176.86|2176.25|2175.86|341
1711476900000|2024-03-26 18:15:00|2176.4|2176.1|2176.8|2176.5|2176.9|2176.55|2176.15|2175.85|312
1711477200000|2024-03-26 18:20:00|2176.79|2176.49|2177.29|2176.99|2177.39|2177.03|2176.62|2176.24|267
1711477500000|2024-03-26 18:25:00|2177.3|2177|2177.41|2176.91|2177.7|2177.36|2176.81|2176.48|375
1711477800000|2024-03-26 18:30:00|2177.34|2177.04|2177.87|2177.57|2178.18|2177.77|2177.34|2177.04|287
1711478100000|2024-03-26 18:35:00|2177.88|2177.58|2178.17|2177.87|2178.54|2178.17|2177.79|2177.49|272
1711478400000|2024-03-26 18:40:00|2178.18|2177.88|2178.79|2178.49|2178.86|2178.49|2177.96|2177.65|239
1711478700000|2024-03-26 18:45:00|2178.78|2178.48|2178.26|2177.76|2178.79|2178.49|2177.99|2177.6|255
1711479000000|2024-03-26 18:50:00|2178.25|2177.75|2177.67|2177.37|2178.26|2177.91|2177.5|2177.14|277
1711479300000|2024-03-26 18:55:00|2177.68|2177.38|2177.87|2177.57|2178.25|2177.89|2177.68|2177.3|353
1711479600000|2024-03-26 19:00:00|2177.88|2177.58|2177.94|2177.64|2178.07|2177.7|2177.56|2177.24|346
1711479900000|2024-03-26 19:05:00|2177.96|2177.66|2177.19|2176.89|2178.32|2178.02|2176.74|2176.37|383
1711480200000|2024-03-26 19:10:00|2177.2|2176.9|2177.47|2177.17|2178|2177.65|2177.2|2176.81|229
1711480500000|2024-03-26 19:15:00|2177.48|2177.18|2177.14|2176.84|2177.59|2177.21|2176.86|2176.56|343
1711480800000|2024-03-26 19:20:00|2177.13|2176.83|2177.11|2176.61|2177.57|2177.26|2176.93|2176.51|274
1711481100000|2024-03-26 19:25:00|2177.01|2176.71|2176.92|2176.62|2177.34|2176.95|2176.91|2176.59|275
1711481400000|2024-03-26 19:30:00|2176.91|2176.61|2177.74|2177.44|2177.88|2177.48|2176.88|2176.51|332
1711481700000|2024-03-26 19:35:00|2177.73|2177.43|2177.59|2177.29|2178.06|2177.76|2177.59|2177.24|238
1711482000000|2024-03-26 19:40:00|2177.61|2177.31|2177.91|2177.61|2178.37|2178.07|2177.6|2177.3|275
1711482300000|2024-03-26 19:45:00|2177.92|2177.62|2178.04|2177.74|2178.44|2178.14|2177.86|2177.56|174
1711482600000|2024-03-26 19:50:00|2178.03|2177.73|2178.03|2177.73|2178.1|2177.8|2177.73|2177.43|254
1711482900000|2024-03-26 19:55:00|2178|2177.7|2178.13|2177.83|2178.3|2178|2177.75|2177.45|493
1711483200000|2024-03-26 20:00:00|2178.19|2177.89|2178.19|2177.89|2178.3|2178|2177.96|2177.66|179
1711483500000|2024-03-26 20:05:00|2178.2|2177.9|2177.54|2177.24|2178.21|2177.91|2177.51|2177.21|182
1711483800000|2024-03-26 20:10:00|2177.53|2177.23|2177.51|2177.01|2177.83|2177.42|2176.8|2176.5|189
1711484100000|2024-03-26 20:15:00|2177.38|2177.08|2177|2176.7|2177.45|2177.15|2176.84|2176.54|121
1711484400000|2024-03-26 20:20:00|2176.99|2176.69|2176.52|2176.22|2177|2176.7|2176.2|2175.83|169
1711484700000|2024-03-26 20:25:00|2176.49|2176.19|2176.12|2175.82|2176.59|2176.19|2176.1|2175.76|96
1711485000000|2024-03-26 20:30:00|2176.13|2175.83|2176.11|2175.61|2176.5|2176.1|2175.05|2174.75|200
1711485300000|2024-03-26 20:35:00|2176.13|2175.63|2175.48|2175.18|2176.21|2175.81|2175.45|2175.05|165
1711485600000|2024-03-26 20:40:00|2175.47|2175.17|2175.82|2175.32|2175.87|2175.47|2174.88|2174.53|165
1711485900000|2024-03-26 20:45:00|2175.81|2175.31|2176.69|2176.39|2177.04|2176.71|2175.7|2175.31|245
1711486200000|2024-03-26 20:50:00|2176.86|2176.36|2178.23|2177.73|2178.61|2178.29|2176.66|2176.27|222
1711486500000|2024-03-26 20:55:00|2178.12|2177.82|2179.33|2178.83|2179.39|2178.89|2177.94|2177.61|222
1711490400000|2024-03-26 22:00:00|2178.4|2177.9|2178.87|2178.57|2178.96|2178.58|2177.47|2176.98|149
1711490700000|2024-03-26 22:05:00|2178.96|2178.46|2178.82|2178.32|2179|2178.59|2178.16|2177.71|188
1711491000000|2024-03-26 22:10:00|2178.86|2178.36|2178.71|2178.41|2179.18|2178.88|2178.22|2177.72|147
1711491300000|2024-03-26 22:15:00|2178.82|2178.32|2179|2178.5|2179.01|2178.61|2178.42|2178.05|86
1711491600000|2024-03-26 22:20:00|2178.81|2178.51|2178.4|2177.9|2178.96|2178.56|2178.22|2177.82|64
1711491900000|2024-03-26 22:25:00|2178.42|2177.92|2178.5|2178.2|2179.84|2179.41|2178.4|2177.9|202
1711492200000|2024-03-26 22:30:00|2178.51|2178.21|2178.47|2177.97|2178.86|2178.56|2178.12|2177.82|142
1711492500000|2024-03-26 22:35:00|2178.48|2177.98|2178.69|2178.19|2179.05|2178.65|2178.29|2177.89|120
1711492800000|2024-03-26 22:40:00|2178.71|2178.21|2178.95|2178.45|2179.74|2179.44|2178.38|2177.95|128
1711493100000|2024-03-26 22:45:00|2178.94|2178.44|2179.13|2178.83|2179.58|2179.09|2178.75|2178.3|153
1711493400000|2024-03-26 22:50:00|2179.2|2178.7|2178.74|2178.24|2179.47|2179.13|2178.4|2177.97|150
1711493700000|2024-03-26 22:55:00|2178.73|2178.23|2178.62|2178.32|2178.73|2178.35|2178.42|2178.03|50
1711494000000|2024-03-26 23:00:00|2178.75|2178.25|2178.79|2178.29|2178.88|2178.54|2178.42|2178.05|128
1711494300000|2024-03-26 23:05:00|2178.81|2178.31|2178.62|2178.12|2179.15|2178.75|2178.61|2178.11|114
1711494600000|2024-03-26 23:10:00|2178.55|2178.25|2178.85|2178.35|2178.85|2178.46|2178.39|2178|121
1711494900000|2024-03-26 23:15:00|2178.8|2178.5|2179|2178.5|2179.01|2178.61|2178.59|2178.16|46
1711495200000|2024-03-26 23:20:00|2178.99|2178.49|2178.81|2178.31|2179.19|2178.79|2178.62|2178.27|82
1711495500000|2024-03-26 23:25:00|2178.82|2178.32|2178.86|2178.36|2179.21|2178.88|2178.71|2178.32|101
1711495800000|2024-03-26 23:30:00|2178.89|2178.39|2179.21|2178.71|2179.21|2178.87|2178.7|2178.3|94
1711496100000|2024-03-26 23:35:00|2179.11|2178.81|2178.98|2178.48|2179.49|2179.11|2178.53|2178.14|162
1711496400000|2024-03-26 23:40:00|2179|2178.5|2179.33|2179.03|2179.44|2179.07|2178.74|2178.38|126
1711496700000|2024-03-26 23:45:00|2179.32|2179.02|2179.49|2179.19|2180.23|2179.87|2179.24|2178.9|407
1711497000000|2024-03-26 23:50:00|2179.46|2179.16|2179.65|2179.35|2179.94|2179.62|2179.44|2179.14|221
1711497300000|2024-03-26 23:55:00|2179.64|2179.34|2179.69|2179.39|2180.26|2179.86|2179.52|2179.14|183
1711497600000|2024-03-27 00:00:00|2179.7|2179.4|2179.56|2179.26|2179.99|2179.64|2179.5|2179.2|176
1711497900000|2024-03-27 00:05:00|2179.57|2179.27|2179.61|2179.31|2180.4|2180.1|2179.54|2179.18|215
1711498200000|2024-03-27 00:10:00|2179.6|2179.3|2178.88|2178.58|2179.78|2179.39|2178.8|2178.5|219
1711498500000|2024-03-27 00:15:00|2178.94|2178.64|2178.61|2178.31|2179.04|2178.68|2178.42|2178.07|163
1711498800000|2024-03-27 00:20:00|2178.62|2178.32|2177.72|2177.42|2178.62|2178.32|2177.5|2177.11|217
1711499100000|2024-03-27 00:25:00|2177.7|2177.4|2178.03|2177.53|2178.1|2177.71|2177.61|2177.24|139
1711499400000|2024-03-27 00:30:00|2178.04|2177.54|2177.39|2177.09|2178.5|2178|2177.01|2176.64|306
1711499700000|2024-03-27 00:35:00|2177.47|2176.97|2177.28|2176.78|2177.63|2177.18|2176.89|2176.49|182
1711500000000|2024-03-27 00:40:00|2177.29|2176.79|2177.38|2177.08|2177.63|2177.23|2177.04|2176.68|159
1711500300000|2024-03-27 00:45:00|2177.36|2177.06|2178.1|2177.8|2178.22|2177.92|2177.33|2176.95|170
1711500600000|2024-03-27 00:50:00|2178.11|2177.81|2177.86|2177.56|2178.55|2178.25|2177.86|2177.55|164
1711500900000|2024-03-27 00:55:00|2177.96|2177.46|2177.79|2177.29|2178.07|2177.73|2177.61|2177.27|182
1711501200000|2024-03-27 01:00:00|2177.64|2177.34|2179.82|2179.52|2179.89|2179.56|2177.64|2177.34|551
1711501500000|2024-03-27 01:05:00|2179.81|2179.51|2180.02|2179.72|2180.66|2180.28|2179.65|2179.35|516
1711501800000|2024-03-27 01:10:00|2180|2179.7|2179.39|2179.09|2180.22|2179.92|2178.87|2178.54|371
1711502100000|2024-03-27 01:15:00|2179.38|2179.08|2179.86|2179.56|2180.26|2179.87|2178.96|2178.63|460
1711502400000|2024-03-27 01:20:00|2179.88|2179.58|2178.62|2178.32|2180.01|2179.61|2178.22|2177.91|434
1711502700000|2024-03-27 01:25:00|2178.61|2178.31|2178.96|2178.46|2179.13|2178.77|2178.43|2178.09|433
1711503000000|2024-03-27 01:30:00|2178.91|2178.41|2177.74|2177.24|2179.51|2179.18|2177.51|2177.13|447
1711503300000|2024-03-27 01:35:00|2177.6|2177.3|2176.87|2176.37|2177.91|2177.56|2176.65|2176.28|557
1711503600000|2024-03-27 01:40:00|2176.74|2176.44|2175.53|2175.23|2176.99|2176.67|2173.58|2173.28|768
1711503900000|2024-03-27 01:45:00|2175.54|2175.24|2175.15|2174.85|2175.73|2175.43|2173.84|2173.53|813
1711504200000|2024-03-27 01:50:00|2175.13|2174.83|2174.99|2174.49|2175.59|2175.23|2174.66|2174.31|455
1711504500000|2024-03-27 01:55:00|2174.98|2174.48|2175.3|2175|2175.63|2175.21|2174.54|2174.15|428
1711504800000|2024-03-27 02:00:00|2175.4|2174.9|2176.96|2176.66|2177.14|2176.8|2175.11|2174.7|433
1711505100000|2024-03-27 02:05:00|2176.95|2176.65|2177.14|2176.84|2177.88|2177.57|2176.94|2176.63|404
1711505400000|2024-03-27 02:10:00|2177.09|2176.79|2176.79|2176.49|2177.12|2176.82|2175.8|2175.45|319
1711505700000|2024-03-27 02:15:00|2176.78|2176.48|2176.39|2175.89|2176.89|2176.49|2176.21|2175.86|207
1711506000000|2024-03-27 02:20:00|2176.38|2175.88|2176.3|2175.8|2176.69|2176.29|2176.09|2175.61|192
1711506300000|2024-03-27 02:25:00|2176.31|2175.81|2177.17|2176.67|2177.28|2176.87|2176.1|2175.7|214
1711506600000|2024-03-27 02:30:00|2177.16|2176.66|2176.49|2175.99|2177.51|2177.14|2175.9|2175.5|308
1711506900000|2024-03-27 02:35:00|2176.48|2175.98|2176.78|2176.48|2177.25|2176.89|2176.12|2175.72|326
1711507200000|2024-03-27 02:40:00|2176.8|2176.5|2175.59|2175.29|2176.84|2176.5|2175.22|2174.82|507
1711507500000|2024-03-27 02:45:00|2175.7|2175.2|2175.44|2175.14|2175.98|2175.58|2174.95|2174.56|391
1711507800000|2024-03-27 02:50:00|2175.43|2175.13|2176.15|2175.85|2176.37|2175.97|2175.25|2174.86|287
1711508100000|2024-03-27 02:55:00|2176.12|2175.82|2176.19|2175.89|2176.36|2176|2175.92|2175.55|286
1711508400000|2024-03-27 03:00:00|2176.14|2175.84|2176.47|2176.17|2176.65|2176.29|2175.94|2175.55|339
1711508700000|2024-03-27 03:05:00|2176.46|2176.16|2176.68|2176.38|2176.99|2176.66|2175.93|2175.55|298
1711509000000|2024-03-27 03:10:00|2176.67|2176.37|2180.55|2180.05|2180.99|2180.52|2176.67|2176.36|784
1711509300000|2024-03-27 03:15:00|2180.56|2180.06|2179.04|2178.74|2182.08|2181.6|2179.04|2178.68|815
1711509600000|2024-03-27 03:20:00|2179.16|2178.66|2180.06|2179.76|2180.66|2180.27|2178.85|2178.46|400
1711509900000|2024-03-27 03:25:00|2180.05|2179.75|2179.59|2179.29|2180.05|2179.75|2179.18|2178.82|237
1711510200000|2024-03-27 03:30:00|2179.66|2179.16|2179.73|2179.23|2179.74|2179.38|2179.23|2178.83|187
1711510500000|2024-03-27 03:35:00|2179.74|2179.24|2179.01|2178.71|2179.85|2179.49|2178.88|2178.5|162
1711510800000|2024-03-27 03:40:00|2178.99|2178.69|2178.46|2177.96|2179.04|2178.69|2178.28|2177.89|168
1711511100000|2024-03-27 03:45:00|2178.47|2177.97|2178.53|2178.23|2178.86|2178.45|2178.07|2177.74|170
1711511400000|2024-03-27 03:50:00|2178.52|2178.22|2178.67|2178.17|2178.85|2178.44|2178.34|2177.95|165
1711511700000|2024-03-27 03:55:00|2178.52|2178.22|2177.94|2177.64|2178.68|2178.34|2177.94|2177.64|146
1711512000000|2024-03-27 04:00:00|2177.93|2177.63|2177.72|2177.42|2178.32|2177.92|2177.57|2177.19|183
1711512300000|2024-03-27 04:05:00|2177.7|2177.4|2178.22|2177.92|2178.52|2178.22|2177.55|2177.16|154
1711512600000|2024-03-27 04:10:00|2178.21|2177.91|2179.37|2179.07|2179.47|2179.17|2178.05|2177.67|195
1711512900000|2024-03-27 04:15:00|2179.35|2179.05|2179.54|2179.24|2179.76|2179.46|2179.12|2178.82|150
1711513200000|2024-03-27 04:20:00|2179.53|2179.23|2180.12|2179.82|2180.21|2179.91|2179.51|2179.21|133
1711513500000|2024-03-27 04:25:00|2180.11|2179.81|2179.75|2179.45|2180.32|2180.02|2179.73|2179.43|189
1711513800000|2024-03-27 04:30:00|2179.74|2179.44|2178.97|2178.67|2179.81|2179.51|2178.79|2178.47|215
1711514100000|2024-03-27 04:35:00|2178.96|2178.66|2178.64|2178.34|2179.16|2178.77|2178.61|2178.28|190
1711514400000|2024-03-27 04:40:00|2178.65|2178.35|2178.45|2177.95|2178.93|2178.63|2178.33|2177.95|153
1711514700000|2024-03-27 04:45:00|2178.31|2178.01|2178.88|2178.58|2178.91|2178.61|2178.28|2177.91|244
1711515000000|2024-03-27 04:50:00|2178.92|2178.62|2179.23|2178.73|2179.23|2178.83|2178.68|2178.32|249
1711515300000|2024-03-27 04:55:00|2179.22|2178.72|2178.62|2178.32|2179.38|2178.97|2178.57|2178.21|210
1711515600000|2024-03-27 05:00:00|2178.72|2178.22|2178.44|2178.14|2178.76|2178.38|2178.26|2177.96|222
1711515900000|2024-03-27 05:05:00|2178.41|2178.11|2177.43|2177.13|2178.42|2178.12|2177.39|2177.09|230
1711516200000|2024-03-27 05:10:00|2177.44|2177.14|2176.87|2176.37|2177.48|2177.18|2176.61|2176.26|206
1711516500000|2024-03-27 05:15:00|2176.86|2176.36|2177.07|2176.77|2177.12|2176.82|2176.3|2175.9|226
1711516800000|2024-03-27 05:20:00|2177.08|2176.78|2177.47|2176.97|2177.76|2177.36|2176.89|2176.59|186
1711517100000|2024-03-27 05:25:00|2177.48|2176.98|2177.74|2177.44|2177.92|2177.56|2177.37|2176.98|200
1711517400000|2024-03-27 05:30:00|2177.77|2177.47|2176.99|2176.69|2178.2|2177.9|2176.97|2176.57|325
1711517700000|2024-03-27 05:35:00|2176.94|2176.64|2176.51|2176.01|2177.22|2176.92|2175.96|2175.66|429
1711518000000|2024-03-27 05:40:00|2176.5|2176.2|2177.16|2176.86|2177.97|2177.6|2176.33|2175.99|472
1711518300000|2024-03-27 05:45:00|2177.26|2176.76|2177.74|2177.24|2178.05|2177.67|2177.01|2176.61|424
1711518600000|2024-03-27 05:50:00|2177.69|2177.19|2177.17|2176.67|2177.84|2177.44|2177.07|2176.66|427
1711518900000|2024-03-27 05:55:00|2177.16|2176.66|2177.25|2176.95|2177.6|2177.21|2176.48|2176.14|369
1711519200000|2024-03-27 06:00:00|2177.18|2176.88|2177.4|2177.1|2177.5|2177.13|2176.75|2176.39|327
1711519500000|2024-03-27 06:05:00|2177.37|2177.07|2178.66|2178.36|2179.11|2178.69|2177.33|2176.95|371
1711519800000|2024-03-27 06:10:00|2178.67|2178.37|2178.84|2178.54|2179.45|2179.07|2178.67|2178.3|385
1711520100000|2024-03-27 06:15:00|2178.85|2178.55|2178.28|2177.98|2179.22|2178.88|2178.27|2177.97|278
1711520400000|2024-03-27 06:20:00|2178.29|2177.99|2178.16|2177.86|2178.63|2178.22|2178|2177.7|292
1711520700000|2024-03-27 06:25:00|2178.17|2177.87|2178.54|2178.24|2178.97|2178.67|2177.94|2177.64|237
1711521000000|2024-03-27 06:30:00|2178.58|2178.28|2178.38|2178.08|2178.93|2178.56|2178.2|2177.9|292
1711521300000|2024-03-27 06:35:00|2178.4|2178.1|2178.09|2177.79|2178.81|2178.51|2177.54|2177.18|283
1711521600000|2024-03-27 06:40:00|2178.1|2177.8|2178.85|2178.35|2178.95|2178.63|2178.1|2177.75|286
1711521900000|2024-03-27 06:45:00|2178.7|2178.4|2179.57|2179.27|2180.27|2179.97|2178.7|2178.34|471
1711522200000|2024-03-27 06:50:00|2179.55|2179.25|2178.99|2178.69|2179.67|2179.3|2178.65|2178.27|396
1711522500000|2024-03-27 06:55:00|2178.98|2178.68|2177.89|2177.59|2179|2178.7|2177.71|2177.41|384
1711522800000|2024-03-27 07:00:00|2177.88|2177.58|2177.42|2177.12|2178.03|2177.69|2177.2|2176.87|335
1711523100000|2024-03-27 07:05:00|2177.49|2177.19|2179.3|2179|2179.45|2179.15|2177.42|2177.05|363
1711523400000|2024-03-27 07:10:00|2179.32|2179.02|2179.46|2179.16|2180.7|2180.32|2179.25|2178.95|580
1711523700000|2024-03-27 07:15:00|2179.47|2179.17|2179.02|2178.72|2180.2|2179.9|2178.9|2178.57|413
1711524000000|2024-03-27 07:20:00|2179.03|2178.73|2180.17|2179.87|2180.32|2180.02|2178.91|2178.61|529
1711524300000|2024-03-27 07:25:00|2180.18|2179.88|2180.23|2179.93|2180.44|2180.04|2179.25|2178.89|472
1711524600000|2024-03-27 07:30:00|2180.25|2179.95|2179.33|2179.03|2180.38|2179.98|2179.04|2178.68|410
1711524900000|2024-03-27 07:35:00|2179.34|2179.04|2179.13|2178.83|2179.63|2179.26|2178.89|2178.59|289
1711525200000|2024-03-27 07:40:00|2179.14|2178.84|2179.57|2179.07|2179.63|2179.33|2179.14|2178.78|324
1711525500000|2024-03-27 07:45:00|2179.48|2179.18|2180.22|2179.92|2180.32|2180.02|2179.38|2179.08|281
1711525800000|2024-03-27 07:50:00|2180.23|2179.93|2180.18|2179.88|2181.11|2180.73|2179.99|2179.69|310
1711526100000|2024-03-27 07:55:00|2180.26|2179.76|2180.75|2180.45|2180.75|2180.45|2179.88|2179.57|314
1711526400000|2024-03-27 08:00:00|2180.76|2180.46|2180.59|2180.29|2181.34|2181|2180.47|2180.17|522
1711526700000|2024-03-27 08:05:00|2180.57|2180.27|2180.87|2180.57|2181.12|2180.82|2180.47|2180.17|404
1711527000000|2024-03-27 08:10:00|2180.9|2180.6|2181.58|2181.28|2181.8|2181.5|2180.74|2180.41|349
1711527300000|2024-03-27 08:15:00|2181.48|2181.18|2182.27|2181.97|2182.89|2182.59|2181.27|2180.97|431
1711527600000|2024-03-27 08:20:00|2182.25|2181.95|2181.9|2181.6|2182.25|2181.95|2181.36|2181.06|314
1711527900000|2024-03-27 08:25:00|2181.88|2181.58|2179.78|2179.48|2181.88|2181.58|2179.5|2179.2|350
1711528200000|2024-03-27 08:30:00|2179.77|2179.47|2179.41|2179.11|2180|2179.7|2179.38|2179.08|300
1711528500000|2024-03-27 08:35:00|2179.4|2179.1|2179.18|2178.88|2179.4|2179.1|2178.24|2177.94|448
1711528800000|2024-03-27 08:40:00|2179.19|2178.89|2177.42|2177.12|2179.38|2179.08|2177.35|2177.05|464
1711529100000|2024-03-27 08:45:00|2177.43|2177.13|2177.63|2177.33|2178.8|2178.44|2176.8|2176.5|471
1711529400000|2024-03-27 08:50:00|2177.76|2177.46|2177.93|2177.63|2178.5|2178.2|2177.19|2176.89|441
1711529700000|2024-03-27 08:55:00|2177.9|2177.6|2177.73|2177.23|2178.34|2178.04|2177.51|2177.21|395
1711530000000|2024-03-27 09:00:00|2177.61|2177.31|2178.79|2178.49|2178.96|2178.66|2176.76|2176.45|875
1711530300000|2024-03-27 09:05:00|2178.83|2178.53|2179.47|2179.17|2180.18|2179.88|2178.67|2178.32|544
1711530600000|2024-03-27 09:10:00|2179.42|2179.12|2181.28|2180.98|2181.49|2181.1|2179.42|2179.11|541
1711530900000|2024-03-27 09:15:00|2181.25|2180.95|2181.01|2180.71|2181.87|2181.49|2179.95|2179.61|562
1711531200000|2024-03-27 09:20:00|2181|2180.7|2181.47|2181.17|2181.49|2181.19|2180.53|2180.23|434
1711531500000|2024-03-27 09:25:00|2181.44|2181.14|2180.16|2179.86|2181.9|2181.6|2180.04|2179.73|560
1711531800000|2024-03-27 09:30:00|2180.15|2179.85|2181.14|2180.84|2181.2|2180.9|2179.69|2179.39|410
1711532100000|2024-03-27 09:35:00|2181.13|2180.83|2182.06|2181.76|2182.41|2182.11|2180.41|2180.11|382
1711532400000|2024-03-27 09:40:00|2182|2181.7|2189.21|2188.91|2194.3|2193.93|2181.56|2181.26|1017
1711532700000|2024-03-27 09:45:00|2189.18|2188.88|2189.62|2189.32|2192.2|2191.7|2187.41|2187.11|911
1711533000000|2024-03-27 09:50:00|2189.55|2189.25|2189.3|2189|2191.32|2191.02|2188.21|2187.83|861
1711533300000|2024-03-27 09:55:00|2189.37|2188.87|2189.56|2189.06|2192.02|2191.72|2188.36|2187.99|802
1711533600000|2024-03-27 10:00:00|2189.32|2189.02|2190.48|2190.18|2191.23|2190.93|2188.91|2188.52|671
1711533900000|2024-03-27 10:05:00|2190.46|2190.16|2190.62|2190.12|2191.9|2191.6|2190.09|2189.66|537
1711534200000|2024-03-27 10:10:00|2190.6|2190.1|2191.87|2191.57|2192.12|2191.82|2190.27|2189.9|592
1711534500000|2024-03-27 10:15:00|2191.86|2191.56|2192.44|2192.14|2192.97|2192.57|2190.91|2190.51|569
1711534800000|2024-03-27 10:20:00|2192.42|2192.12|2193.01|2192.71|2193.49|2193.19|2192.25|2191.95|609
1711535100000|2024-03-27 10:25:00|2193|2192.7|2193.08|2192.78|2194.55|2194.24|2192.82|2192.44|646
1711535400000|2024-03-27 10:30:00|2193.05|2192.75|2192.85|2192.55|2193.63|2193.28|2192.68|2192.29|660
1711535700000|2024-03-27 10:35:00|2192.84|2192.54|2192|2191.7|2192.88|2192.57|2191.18|2190.81|867
1711536000000|2024-03-27 10:40:00|2191.96|2191.66|2192.01|2191.71|2192.74|2192.33|2191.42|2191.02|633
1711536300000|2024-03-27 10:45:00|2191.99|2191.69|2192.39|2192.09|2192.65|2192.27|2191.65|2191.25|568
1711536600000|2024-03-27 10:50:00|2192.4|2192.1|2193.13|2192.83|2193.54|2193.19|2192.4|2192.02|599
1711536900000|2024-03-27 10:55:00|2193.14|2192.84|2193.99|2193.69|2194.8|2194.47|2193.13|2192.74|643
1711537200000|2024-03-27 11:00:00|2193.96|2193.66|2194.13|2193.63|2196.37|2196.07|2193.9|2193.54|774
1711537500000|2024-03-27 11:05:00|2194.18|2193.68|2194.67|2194.37|2195.1|2194.71|2193.73|2193.33|624
1711537800000|2024-03-27 11:10:00|2194.78|2194.28|2194.9|2194.4|2195.45|2195.02|2194.5|2194.18|529
1711538100000|2024-03-27 11:15:00|2194.89|2194.39|2195.47|2194.97|2195.82|2195.47|2194.79|2194.38|566
1711538400000|2024-03-27 11:20:00|2195.36|2195.06|2196.8|2196.3|2197.52|2197.22|2195.03|2194.68|749
1711538700000|2024-03-27 11:25:00|2196.79|2196.29|2196.3|2195.8|2197.63|2197.27|2196.11|2195.71|540
1711539000000|2024-03-27 11:30:00|2196.24|2195.94|2197.08|2196.78|2197.42|2197.12|2196.24|2195.94|390
1711539300000|2024-03-27 11:35:00|2197.11|2196.81|2195.96|2195.66|2197.83|2197.53|2195.94|2195.64|495
1711539600000|2024-03-27 11:40:00|2195.94|2195.64|2191.21|2190.91|2196.05|2195.68|2190.78|2190.48|921
1711539900000|2024-03-27 11:45:00|2191.2|2190.9|2190.92|2190.62|2192.04|2191.74|2189.82|2189.52|756
1711540200000|2024-03-27 11:50:00|2190.93|2190.63|2189.1|2188.6|2191.42|2191.12|2187.39|2187.09|788
1711540500000|2024-03-27 11:55:00|2189.11|2188.61|2188.79|2188.29|2190.11|2189.72|2188.11|2187.8|663
1711540800000|2024-03-27 12:00:00|2188.67|2188.37|2184.72|2184.42|2189.08|2188.68|2184.72|2184.42|883
1711541100000|2024-03-27 12:05:00|2184.68|2184.38|2187.13|2186.83|2189.22|2188.87|2184.63|2184.28|994
1711541400000|2024-03-27 12:10:00|2187.14|2186.84|2186.63|2186.33|2188.29|2187.99|2186.63|2186.24|739
1711541700000|2024-03-27 12:15:00|2186.61|2186.31|2186.39|2186.09|2188.03|2187.63|2185.73|2185.43|697
1711542000000|2024-03-27 12:20:00|2186.42|2186.12|2188.73|2188.43|2188.76|2188.46|2186.38|2186.08|742
1711542300000|2024-03-27 12:25:00|2188.72|2188.42|2187.56|2187.26|2189.59|2189.28|2187.24|2186.88|673
1711542600000|2024-03-27 12:30:00|2187.55|2187.25|2188.38|2188.08|2189.2|2188.87|2187.29|2186.99|628
1711542900000|2024-03-27 12:35:00|2188.37|2188.07|2186.6|2186.3|2188.37|2188.07|2185.77|2185.37|678
1711543200000|2024-03-27 12:40:00|2186.59|2186.29|2186.83|2186.53|2187.34|2186.94|2185.57|2185.27|627
1711543500000|2024-03-27 12:45:00|2186.84|2186.54|2186.8|2186.5|2187.88|2187.56|2186.48|2186.13|529
1711543800000|2024-03-27 12:50:00|2186.79|2186.49|2186.88|2186.58|2188.37|2188.07|2186.32|2185.92|690
1711544100000|2024-03-27 12:55:00|2186.93|2186.63|2186.32|2186.02|2187.95|2187.65|2186.25|2185.95|566
1711544400000|2024-03-27 13:00:00|2186.39|2186.09|2184.35|2184.05|2186.97|2186.67|2183.77|2183.47|957
1711544700000|2024-03-27 13:05:00|2184.37|2184.07|2184.96|2184.66|2185.28|2184.88|2184.12|2183.82|728
1711545000000|2024-03-27 13:10:00|2184.95|2184.65|2186.34|2186.04|2186.44|2186.14|2184.45|2184.07|690
1711545300000|2024-03-27 13:15:00|2186.31|2186.01|2186.95|2186.65|2187.15|2186.85|2185.82|2185.44|707
1711545600000|2024-03-27 13:20:00|2186.94|2186.64|2187|2186.7|2187.35|2187.05|2186.26|2185.96|573
1711545900000|2024-03-27 13:25:00|2187.02|2186.72|2185.94|2185.64|2187.3|2187|2185.81|2185.51|595
1711546200000|2024-03-27 13:30:00|2185.98|2185.68|2187.97|2187.67|2189.04|2188.74|2185.68|2185.38|1072
1711546500000|2024-03-27 13:35:00|2188.18|2187.88|2191.18|2190.88|2193.42|2193.12|2187.34|2187.04|1278
1711546800000|2024-03-27 13:40:00|2191.14|2190.84|2190.58|2190.28|2191.5|2191.2|2189.55|2189.25|1168
1711547100000|2024-03-27 13:45:00|2190.65|2190.35|2190.64|2190.34|2191.38|2191.08|2188.61|2188.31|1098
1711547400000|2024-03-27 13:50:00|2190.62|2190.32|2191.84|2191.54|2192.55|2192.25|2190.56|2190.26|934
1711547700000|2024-03-27 13:55:00|2191.67|2191.37|2193.55|2193.25|2193.66|2193.36|2191|2190.7|880
1711548000000|2024-03-27 14:00:00|2193.57|2193.27|2193.75|2193.45|2194.28|2193.98|2192.36|2192.06|1124
1711548300000|2024-03-27 14:05:00|2193.8|2193.5|2191.77|2191.47|2194.23|2193.93|2191.32|2191.02|903
1711548600000|2024-03-27 14:10:00|2191.78|2191.48|2192.12|2191.82|2192.46|2192.07|2190.19|2189.89|961
1711548900000|2024-03-27 14:15:00|2192.18|2191.88|2190.74|2190.44|2192.26|2191.96|2190.54|2190.24|866
1711549200000|2024-03-27 14:20:00|2190.72|2190.42|2190.63|2190.33|2191.17|2190.87|2190.05|2189.75|718
1711549500000|2024-03-27 14:25:00|2190.64|2190.34|2192.45|2192.15|2193.09|2192.69|2190.23|2189.91|673
1711549800000|2024-03-27 14:30:00|2192.47|2192.17|2193.09|2192.79|2193.54|2193.24|2191.8|2191.5|908
1711550100000|2024-03-27 14:35:00|2193.08|2192.78|2192.42|2192.12|2193.39|2193.09|2191.61|2191.31|722
1711550400000|2024-03-27 14:40:00|2192.43|2192.13|2192.85|2192.55|2193.38|2193.08|2191.46|2191.16|750
1711550700000|2024-03-27 14:45:00|2192.87|2192.57|2192.84|2192.54|2193.52|2193.22|2192.35|2192.05|671
1711551000000|2024-03-27 14:50:00|2192.86|2192.56|2195.38|2195.08|2195.46|2195.08|2192.74|2192.44|776
1711551300000|2024-03-27 14:55:00|2195.37|2195.07|2193.73|2193.43|2195.48|2195.18|2193.58|2193.28|814
1711551600000|2024-03-27 15:00:00|2193.69|2193.39|2193.79|2193.49|2194.37|2194.01|2193.12|2192.78|752
1711551900000|2024-03-27 15:05:00|2193.8|2193.5|2192.59|2192.29|2193.89|2193.59|2192.27|2191.97|701
1711552200000|2024-03-27 15:10:00|2192.6|2192.3|2192.89|2192.59|2193.49|2193.17|2192.6|2192.3|539
1711552500000|2024-03-27 15:15:00|2192.9|2192.6|2191.82|2191.52|2193.29|2192.99|2191.47|2191.17|518
1711552800000|2024-03-27 15:20:00|2191.78|2191.48|2191.03|2190.73|2191.91|2191.61|2190.45|2190.15|650
1711553100000|2024-03-27 15:25:00|2191.02|2190.72|2189.8|2189.5|2191.36|2190.95|2189.71|2189.41|566
1711553400000|2024-03-27 15:30:00|2189.81|2189.51|2189.68|2189.38|2190.45|2190.13|2188.6|2188.3|642
1711553700000|2024-03-27 15:35:00|2189.67|2189.37|2190.55|2190.25|2190.86|2190.49|2189.02|2188.72|615
1711554000000|2024-03-27 15:40:00|2190.58|2190.28|2190.5|2190.2|2190.81|2190.51|2190.07|2189.77|466
1711554300000|2024-03-27 15:45:00|2190.49|2190.19|2190.29|2189.99|2190.77|2190.47|2190.03|2189.66|409
1711554600000|2024-03-27 15:50:00|2190.3|2190|2189.93|2189.63|2190.37|2190.04|2189.37|2189.07|463
1711554900000|2024-03-27 15:55:00|2189.94|2189.64|2190.67|2190.37|2190.68|2190.38|2189.36|2189|606
1711555200000|2024-03-27 16:00:00|2190.66|2190.36|2190.83|2190.53|2191.64|2191.3|2190.57|2190.27|587
1711555500000|2024-03-27 16:05:00|2190.84|2190.54|2190.39|2190.09|2191.28|2190.96|2190.12|2189.77|515
1711555800000|2024-03-27 16:10:00|2190.4|2190.1|2191.2|2190.9|2191.26|2190.96|2190.17|2189.87|510
1711556100000|2024-03-27 16:15:00|2191.22|2190.92|2191.18|2190.88|2191.5|2191.2|2190.27|2189.97|601
1711556400000|2024-03-27 16:20:00|2191.19|2190.89|2191.78|2191.48|2191.87|2191.57|2190.86|2190.56|585
1711556700000|2024-03-27 16:25:00|2191.77|2191.47|2191.63|2191.33|2192.18|2191.88|2191.51|2191.14|468
1711557000000|2024-03-27 16:30:00|2191.64|2191.34|2192.63|2192.33|2193|2192.7|2191.64|2191.34|566
1711557300000|2024-03-27 16:35:00|2192.65|2192.35|2192.41|2192.11|2192.67|2192.37|2192.04|2191.74|422
1711557600000|2024-03-27 16:40:00|2192.4|2192.1|2191.99|2191.69|2192.66|2192.36|2191.45|2191.15|438
1711557900000|2024-03-27 16:45:00|2191.78|2191.48|2191.93|2191.63|2191.99|2191.66|2191.02|2190.72|425
1711558200000|2024-03-27 16:50:00|2191.94|2191.64|2192.3|2192|2192.82|2192.52|2191.94|2191.64|406
1711558500000|2024-03-27 16:55:00|2192.29|2191.99|2192.65|2192.35|2192.73|2192.43|2192.15|2191.85|397
1711558800000|2024-03-27 17:00:00|2192.64|2192.34|2193.67|2193.37|2193.8|2193.5|2192.24|2191.94|585
1711559100000|2024-03-27 17:05:00|2193.69|2193.39|2192.75|2192.45|2193.69|2193.39|2192.62|2192.32|505
1711559400000|2024-03-27 17:10:00|2192.71|2192.41|2191.99|2191.69|2192.71|2192.41|2191.29|2190.99|496
1711559700000|2024-03-27 17:15:00|2191.97|2191.67|2191.94|2191.64|2192.5|2192.2|2191.86|2191.56|395
1711560000000|2024-03-27 17:20:00|2191.95|2191.65|2193.44|2193.14|2193.55|2193.25|2191.95|2191.65|471
1711560300000|2024-03-27 17:25:00|2193.45|2193.15|2192.22|2191.92|2194.35|2194.05|2191.64|2191.34|689
1711560600000|2024-03-27 17:30:00|2192.21|2191.91|2191.08|2190.78|2192.45|2192.15|2190.66|2190.36|494
1711560900000|2024-03-27 17:35:00|2191.09|2190.79|2190.97|2190.67|2191.47|2191.17|2190.51|2190.21|402
1711561200000|2024-03-27 17:40:00|2190.96|2190.66|2190.75|2190.45|2191.28|2190.98|2190.1|2189.8|432
1711561500000|2024-03-27 17:45:00|2190.76|2190.46|2190.54|2190.24|2191.53|2191.21|2190.42|2190.12|400
1711561800000|2024-03-27 17:50:00|2190.56|2190.26|2189.72|2189.42|2190.56|2190.26|2189.27|2188.97|357
1711562100000|2024-03-27 17:55:00|2189.69|2189.39|2190.59|2190.29|2190.91|2190.61|2189.64|2189.34|332
1711562400000|2024-03-27 18:00:00|2190.63|2190.33|2189.65|2189.35|2190.65|2190.35|2189.26|2188.96|338
1711562700000|2024-03-27 18:05:00|2189.61|2189.31|2190.18|2189.88|2190.23|2189.93|2189.47|2189.17|294
1711563000000|2024-03-27 18:10:00|2190.19|2189.89|2190.69|2190.39|2190.95|2190.63|2190.06|2189.76|339
1711563300000|2024-03-27 18:15:00|2190.78|2190.28|2190.22|2189.92|2190.83|2190.53|2190.11|2189.81|349
1711563600000|2024-03-27 18:20:00|2190.23|2189.93|2190.42|2190.12|2190.73|2190.43|2190.2|2189.9|276
1711563900000|2024-03-27 18:25:00|2190.43|2190.13|2190.31|2190.01|2190.71|2190.41|2190.07|2189.77|236
1711564200000|2024-03-27 18:30:00|2190.33|2190.03|2190.76|2190.46|2191.41|2191.11|2190.33|2190.03|272
1711564500000|2024-03-27 18:35:00|2190.77|2190.47|2191.06|2190.76|2191.14|2190.83|2190.67|2190.37|283
1711564800000|2024-03-27 18:40:00|2191.07|2190.77|2191.11|2190.81|2191.46|2191.16|2191.03|2190.73|297
1711565100000|2024-03-27 18:45:00|2191.1|2190.8|2191.19|2190.89|2191.44|2191.14|2191.07|2190.77|249
1711565400000|2024-03-27 18:50:00|2191.18|2190.88|2192.04|2191.74|2192.09|2191.79|2191.18|2190.88|386
1711565700000|2024-03-27 18:55:00|2192.16|2191.66|2192.63|2192.33|2192.63|2192.33|2192.01|2191.66|320
1711566000000|2024-03-27 19:00:00|2192.64|2192.34|2192.43|2192.13|2192.72|2192.42|2192.01|2191.71|351
1711566300000|2024-03-27 19:05:00|2192.44|2192.14|2191.82|2191.52|2192.46|2192.16|2191.52|2191.16|266
1711566600000|2024-03-27 19:10:00|2191.81|2191.51|2191.4|2191.1|2191.96|2191.66|2191.22|2190.92|245
1711566900000|2024-03-27 19:15:00|2191.36|2191.06|2191.28|2190.98|2191.71|2191.41|2191.27|2190.97|274
1711567200000|2024-03-27 19:20:00|2191.29|2190.99|2191.49|2191.19|2191.77|2191.47|2191.17|2190.87|260
1711567500000|2024-03-27 19:25:00|2191.48|2191.18|2191.54|2191.24|2191.64|2191.34|2191.36|2191.06|162
1711567800000|2024-03-27 19:30:00|2191.55|2191.25|2191.29|2190.99|2191.6|2191.3|2191.08|2190.78|214
1711568100000|2024-03-27 19:35:00|2191.3|2191|2191.77|2191.47|2191.79|2191.49|2191.06|2190.76|302
1711568400000|2024-03-27 19:40:00|2191.76|2191.46|2192.2|2191.9|2192.23|2191.93|2191.56|2191.26|365
1711568700000|2024-03-27 19:45:00|2192.21|2191.91|2192|2191.7|2192.21|2191.91|2191.77|2191.47|288
1711569000000|2024-03-27 19:50:00|2192.01|2191.71|2193.18|2192.88|2193.24|2192.94|2191.9|2191.6|430
1711569300000|2024-03-27 19:55:00|2193.14|2192.84|2193.62|2193.32|2194.51|2194.21|2193.08|2192.78|491
1711569600000|2024-03-27 20:00:00|2193.67|2193.37|2193.72|2193.42|2195.14|2194.84|2193.67|2193.37|403
1711569900000|2024-03-27 20:05:00|2193.71|2193.41|2193.33|2193.03|2193.83|2193.53|2193.16|2192.84|290
1711570200000|2024-03-27 20:10:00|2193.35|2193.05|2193.71|2193.41|2193.71|2193.41|2193.32|2193.02|247
1711570500000|2024-03-27 20:15:00|2193.7|2193.4|2195.08|2194.78|2195.2|2194.89|2193.7|2193.4|301
1711570800000|2024-03-27 20:20:00|2195.1|2194.8|2194.9|2194.6|2195.1|2194.8|2194.23|2193.93|267
1711571100000|2024-03-27 20:25:00|2194.88|2194.58|2194.96|2194.66|2195.41|2195.06|2194.67|2194.32|266
1711571400000|2024-03-27 20:30:00|2194.98|2194.68|2194.97|2194.67|2195.33|2194.98|2194.75|2194.45|258
1711571700000|2024-03-27 20:35:00|2194.96|2194.66|2195.16|2194.86|2195.45|2195.13|2194.85|2194.55|252
1711572000000|2024-03-27 20:40:00|2195.15|2194.85|2194.8|2194.5|2195.28|2194.98|2194.69|2194.39|200
1711572300000|2024-03-27 20:45:00|2194.81|2194.51|2195.03|2194.73|2195.2|2194.83|2194.7|2194.39|207
1711572600000|2024-03-27 20:50:00|2195.14|2194.64|2195.01|2194.71|2195.4|2195.02|2194.87|2194.57|221
1711572900000|2024-03-27 20:55:00|2195|2194.7|2195.19|2194.69|2195.19|2194.82|2194.8|2194.49|208
1711576800000|2024-03-27 22:00:00|2191.65|2191.15|2192.3|2191.8|2196.32|2194.06|2191.35|2191.05|216
1711577100000|2024-03-27 22:05:00|2192.12|2191.62|2192.52|2192.22|2195.44|2193.15|2191.8|2190.98|237
1711577400000|2024-03-27 22:10:00|2192.47|2192.17|2193.51|2193.21|2194.22|2193.92|2192.38|2192.03|359
1711577700000|2024-03-27 22:15:00|2193.49|2193.19|2193.68|2193.38|2193.89|2193.59|2193.17|2192.84|144
1711578000000|2024-03-27 22:20:00|2193.69|2193.39|2193.46|2193.16|2193.76|2193.46|2193.46|2193.08|52
1711578300000|2024-03-27 22:25:00|2193.41|2193.11|2193.34|2192.84|2193.94|2193.64|2192.33|2191.91|137
1711578600000|2024-03-27 22:30:00|2193.35|2192.85|2192.82|2192.52|2193.4|2193.02|2192.51|2192.15|113
1711578900000|2024-03-27 22:35:00|2192.91|2192.41|2192.09|2191.79|2193.13|2192.82|2191.99|2191.69|133
1711579200000|2024-03-27 22:40:00|2192.12|2191.82|2192.42|2192.12|2192.44|2192.12|2191.97|2191.61|165
1711579500000|2024-03-27 22:45:00|2192.43|2192.13|2190.74|2190.44|2192.94|2192.51|2190.35|2190.05|271
1711579800000|2024-03-27 22:50:00|2190.76|2190.46|2190.9|2190.6|2191.34|2190.95|2190.76|2190.46|165
1711580100000|2024-03-27 22:55:00|2190.89|2190.59|2192.69|2192.39|2192.69|2192.39|2190.89|2190.59|184
1711580400000|2024-03-27 23:00:00|2192.65|2192.35|2191.49|2191.19|2192.66|2192.36|2191.49|2191.19|156
1711580700000|2024-03-27 23:05:00|2191.5|2191.2|2191.8|2191.5|2192.14|2191.84|2191.27|2190.97|172
1711581000000|2024-03-27 23:10:00|2191.82|2191.52|2191.67|2191.37|2192.1|2191.68|2191.47|2191.07|122
1711581300000|2024-03-27 23:15:00|2191.77|2191.27|2191.93|2191.63|2192.05|2191.68|2191.68|2191.26|105
1711581600000|2024-03-27 23:20:00|2191.92|2191.62|2191.82|2191.52|2192.09|2191.73|2191.78|2191.38|103
1711581900000|2024-03-27 23:25:00|2191.85|2191.55|2191.86|2191.36|2191.98|2191.62|2191.52|2191.16|77
1711582200000|2024-03-27 23:30:00|2191.87|2191.37|2192.32|2191.82|2192.62|2192.32|2191.76|2191.34|205
1711582500000|2024-03-27 23:35:00|2192.31|2191.81|2192.2|2191.7|2192.31|2191.92|2191.85|2191.52|103
1711582800000|2024-03-27 23:40:00|2192.11|2191.81|2191.53|2191.23|2192.28|2191.98|2191.53|2191.23|116
1711583100000|2024-03-27 23:45:00|2191.54|2191.24|2192.06|2191.56|2192.07|2191.66|2191.54|2191.24|192
1711583400000|2024-03-27 23:50:00|2192.05|2191.55|2191.11|2190.81|2192.07|2191.66|2190.92|2190.5|182
1711583700000|2024-03-27 23:55:00|2191.12|2190.82|2191.05|2190.55|2191.49|2191.14|2190.92|2190.52|189
1711584000000|2024-03-28 00:00:00|2190.98|2190.68|2189.13|2188.83|2191.22|2190.82|2187.87|2187.49|557
1711584300000|2024-03-28 00:05:00|2189.24|2188.94|2189.32|2188.82|2189.92|2189.62|2188.71|2188.32|327
1711584600000|2024-03-28 00:10:00|2189.19|2188.89|2188.22|2187.72|2189.36|2189.06|2187.56|2187.16|395
1711584900000|2024-03-28 00:15:00|2188.2|2187.7|2188.87|2188.57|2189.04|2188.66|2188.18|2187.7|310
1711585200000|2024-03-28 00:20:00|2188.86|2188.56|2189.51|2189.21|2189.65|2189.32|2188.75|2188.34|237
1711585500000|2024-03-28 00:25:00|2189.52|2189.22|2189.48|2188.98|2190.25|2189.88|2189.32|2188.98|290
1711585800000|2024-03-28 00:30:00|2189.49|2188.99|2190.67|2190.17|2190.72|2190.32|2189.49|2188.99|262
1711586100000|2024-03-28 00:35:00|2190.66|2190.16|2188.87|2188.57|2190.66|2190.26|2188.8|2188.4|242
1711586400000|2024-03-28 00:40:00|2188.88|2188.58|2188.76|2188.46|2190.11|2189.74|2188.58|2188.18|401
1711586700000|2024-03-28 00:45:00|2188.75|2188.45|2189.15|2188.85|2190.21|2189.91|2188.72|2188.34|318
1711587000000|2024-03-28 00:50:00|2189.25|2188.75|2189.42|2189.12|2189.86|2189.52|2189.09|2188.74|370
1711587300000|2024-03-28 00:55:00|2189.44|2189.14|2189.27|2188.97|2189.91|2189.53|2189.21|2188.82|303
1711587600000|2024-03-28 01:00:00|2189.31|2189.01|2189.52|2189.22|2189.91|2189.58|2188.97|2188.57|610
1711587900000|2024-03-28 01:05:00|2189.51|2189.21|2188.52|2188.22|2189.97|2189.56|2188.42|2188.11|398
1711588200000|2024-03-28 01:10:00|2188.61|2188.11|2188.2|2187.9|2188.62|2188.27|2187.7|2187.37|408
1711588500000|2024-03-28 01:15:00|2188.21|2187.91|2188.43|2188.13|2189.26|2188.96|2188.15|2187.85|385
1711588800000|2024-03-28 01:20:00|2188.44|2188.14|2189.68|2189.38|2189.94|2189.6|2188.44|2188.09|425
1711589100000|2024-03-28 01:25:00|2189.67|2189.37|2190.55|2190.25|2190.7|2190.4|2189.52|2189.12|450
1711589400000|2024-03-28 01:30:00|2190.56|2190.26|2189.74|2189.44|2190.82|2190.41|2189.74|2189.44|500
1711589700000|2024-03-28 01:35:00|2189.72|2189.42|2189.46|2189.16|2190.63|2190.33|2189.18|2188.79|382
1711590000000|2024-03-28 01:40:00|2189.47|2189.17|2188.58|2188.28|2189.56|2189.17|2188.48|2188.14|436
1711590300000|2024-03-28 01:45:00|2188.63|2188.33|2190.07|2189.77|2190.57|2190.27|2188.55|2188.2|397
1711590600000|2024-03-28 01:50:00|2190.06|2189.76|2190.39|2190.09|2190.6|2190.19|2189.91|2189.61|290
1711590900000|2024-03-28 01:55:00|2190.43|2190.13|2189.66|2189.16|2190.44|2190.14|2189.05|2188.65|364
1711591200000|2024-03-28 02:00:00|2189.58|2189.28|2190.19|2189.89|2190.3|2189.89|2189.53|2189.14|404
1711591500000|2024-03-28 02:05:00|2190.28|2189.78|2189.88|2189.38|2190.29|2189.89|2189.34|2188.95|334
1711591800000|2024-03-28 02:10:00|2189.79|2189.49|2191.48|2191.18|2191.67|2191.34|2189.53|2189.2|441
1711592100000|2024-03-28 02:15:00|2191.47|2191.17|2192.29|2191.99|2192.85|2192.45|2191.32|2190.97|511
1711592400000|2024-03-28 02:20:00|2192.32|2192.02|2193.06|2192.76|2193.32|2193.02|2192.14|2191.76|437
1711592700000|2024-03-28 02:25:00|2193.07|2192.77|2194.2|2193.9|2194.76|2194.46|2192.99|2192.59|565
1711593000000|2024-03-28 02:30:00|2194.19|2193.89|2194.8|2194.5|2196.36|2195.97|2194.04|2193.74|614
1711593300000|2024-03-28 02:35:00|2194.81|2194.51|2194.32|2194.02|2194.91|2194.57|2193.54|2193.24|484
1711593600000|2024-03-28 02:40:00|2194.31|2194.01|2194.3|2194|2194.59|2194.21|2193.73|2193.36|329
1711593900000|2024-03-28 02:45:00|2194.28|2193.98|2194.42|2194.12|2194.42|2194.12|2193.51|2193.21|392
1711594200000|2024-03-28 02:50:00|2194.51|2194.01|2195.14|2194.84|2195.75|2195.36|2194.38|2193.99|455
1711594500000|2024-03-28 02:55:00|2195.13|2194.83|2195.02|2194.72|2195.65|2195.35|2194.7|2194.4|406
1711594800000|2024-03-28 03:00:00|2195.01|2194.71|2194.73|2194.43|2195.33|2195.03|2194.51|2194.11|358
1711595100000|2024-03-28 03:05:00|2194.72|2194.42|2194.57|2194.27|2195.07|2194.71|2194.3|2193.96|430
1711595400000|2024-03-28 03:10:00|2194.58|2194.28|2194.92|2194.62|2194.92|2194.62|2194.41|2194.03|337
1711595700000|2024-03-28 03:15:00|2194.89|2194.59|2194.62|2194.32|2195.62|2195.32|2194.33|2193.93|424
1711596000000|2024-03-28 03:20:00|2194.6|2194.3|2195.28|2194.98|2195.43|2195.13|2194.36|2194.06|455
1711596300000|2024-03-28 03:25:00|2195.29|2194.99|2195.05|2194.75|2195.44|2195.04|2194.87|2194.53|275
1711596600000|2024-03-28 03:30:00|2195.13|2194.63|2196.04|2195.74|2196.28|2195.98|2194.88|2194.53|275
1711596900000|2024-03-28 03:35:00|2196.05|2195.75|2196.17|2195.87|2196.73|2196.36|2195.9|2195.57|227
1711597200000|2024-03-28 03:40:00|2196.18|2195.88|2195.95|2195.65|2196.33|2195.92|2195.6|2195.3|252
1711597500000|2024-03-28 03:45:00|2195.96|2195.66|2195.24|2194.94|2196.1|2195.8|2195.2|2194.9|213
1711597800000|2024-03-28 03:50:00|2195.26|2194.96|2195.3|2194.8|2195.49|2195.19|2194.67|2194.37|241
1711598100000|2024-03-28 03:55:00|2195.19|2194.89|2195.15|2194.65|2195.4|2195|2194.39|2194.07|236
1711598400000|2024-03-28 04:00:00|2195.02|2194.72|2195.01|2194.71|2195.14|2194.84|2194.64|2194.34|195
1711598700000|2024-03-28 04:05:00|2195.02|2194.72|2195.81|2195.51|2195.81|2195.51|2194.83|2194.53|149
1711599000000|2024-03-28 04:10:00|2195.82|2195.52|2196.56|2196.26|2196.63|2196.33|2195.69|2195.32|149
1711599300000|2024-03-28 04:15:00|2196.57|2196.27|2196.8|2196.5|2196.81|2196.51|2196.15|2195.85|197
1711599600000|2024-03-28 04:20:00|2196.81|2196.51|2195.9|2195.6|2197.21|2196.83|2195.66|2195.36|234
1711599900000|2024-03-28 04:25:00|2195.84|2195.54|2196.12|2195.82|2196.29|2195.93|2195.49|2195.19|158
1711600200000|2024-03-28 04:30:00|2196.13|2195.83|2195.69|2195.39|2196.47|2196.17|2195.54|2195.21|251
1711600500000|2024-03-28 04:35:00|2195.7|2195.4|2195.2|2194.9|2195.88|2195.5|2195.01|2194.68|322
1711600800000|2024-03-28 04:40:00|2195.15|2194.85|2195.21|2194.91|2195.38|2195.05|2194.97|2194.61|155
1711601100000|2024-03-28 04:45:00|2195.22|2194.92|2195.86|2195.36|2195.87|2195.48|2195.17|2194.87|163
1711601400000|2024-03-28 04:50:00|2195.75|2195.45|2195.6|2195.3|2195.87|2195.48|2195.5|2195.16|124
1711601700000|2024-03-28 04:55:00|2195.62|2195.32|2195.83|2195.53|2196.02|2195.72|2195.46|2195.09|131
1711602000000|2024-03-28 05:00:00|2195.86|2195.56|2195.93|2195.63|2196.23|2195.93|2195.82|2195.52|206
1711602300000|2024-03-28 05:05:00|2195.92|2195.62|2195.61|2195.11|2195.99|2195.69|2195.36|2194.97|234
1711602600000|2024-03-28 05:10:00|2195.6|2195.1|2195.31|2195.01|2195.71|2195.34|2194.72|2194.41|166
1711602900000|2024-03-28 05:15:00|2195.32|2195.02|2195.45|2195.15|2195.64|2195.3|2195.15|2194.85|198
1711603200000|2024-03-28 05:20:00|2195.47|2195.17|2195.89|2195.59|2195.9|2195.6|2195.03|2194.73|262
1711603500000|2024-03-28 05:25:00|2195.9|2195.6|2196.17|2195.87|2196.4|2196.1|2195.58|2195.28|226
1711603800000|2024-03-28 05:30:00|2196.16|2195.86|2196.25|2195.95|2197.57|2197.27|2195.71|2195.36|571
1711604100000|2024-03-28 05:35:00|2196.29|2195.99|2196.28|2195.98|2196.8|2196.5|2196.27|2195.97|310
1711604400000|2024-03-28 05:40:00|2196.3|2196|2198.18|2197.88|2198.5|2198.13|2196.28|2195.98|397
1711604700000|2024-03-28 05:45:00|2198.17|2197.87|2200.02|2199.72|2200.11|2199.75|2198.17|2197.8|463
1711605000000|2024-03-28 05:50:00|2200.21|2199.71|2199.39|2199.09|2200.91|2200.59|2198.75|2198.37|522
1711605300000|2024-03-28 05:55:00|2199.38|2199.08|2197.48|2197.18|2199.63|2199.25|2197.45|2197.15|415
1711605600000|2024-03-28 06:00:00|2197.46|2197.16|2196.76|2196.46|2197.72|2197.39|2195.94|2195.64|575
1711605900000|2024-03-28 06:05:00|2196.72|2196.42|2196.32|2196.02|2197.6|2197.21|2196.28|2195.93|409
1711606200000|2024-03-28 06:10:00|2196.33|2196.03|2195.89|2195.59|2196.7|2196.33|2195.89|2195.59|380
1711606500000|2024-03-28 06:15:00|2195.88|2195.58|2196.01|2195.71|2196.3|2196|2195.5|2195.13|371
1711606800000|2024-03-28 06:20:00|2196.05|2195.75|2196.82|2196.52|2196.82|2196.52|2195.41|2195.01|353
1711607100000|2024-03-28 06:25:00|2196.8|2196.5|2198.12|2197.82|2198.12|2197.82|2196.71|2196.41|404
1711607400000|2024-03-28 06:30:00|2198.11|2197.81|2196.28|2195.98|2198.14|2197.84|2196|2195.7|441
1711607700000|2024-03-28 06:35:00|2196.27|2195.97|2197.73|2197.43|2198.14|2197.84|2196.2|2195.9|473
1711608000000|2024-03-28 06:40:00|2197.72|2197.42|2197.89|2197.59|2198.91|2198.53|2197.63|2197.23|381
1711608300000|2024-03-28 06:45:00|2197.9|2197.6|2198.74|2198.44|2198.82|2198.52|2197.71|2197.41|368
1711608600000|2024-03-28 06:50:00|2198.75|2198.45|2198.76|2198.46|2199.24|2198.86|2198.42|2198.06|272
1711608900000|2024-03-28 06:55:00|2198.75|2198.45|2198.96|2198.66|2199.01|2198.67|2198.17|2197.85|337
1711609200000|2024-03-28 07:00:00|2198.95|2198.65|2197.7|2197.4|2199.11|2198.77|2197.7|2197.4|327
1711609500000|2024-03-28 07:05:00|2197.71|2197.41|2196.91|2196.61|2197.71|2197.41|2196.9|2196.6|338
1711609800000|2024-03-28 07:10:00|2196.9|2196.6|2196.35|2196.05|2196.9|2196.6|2195.33|2195.03|453
1711610100000|2024-03-28 07:15:00|2196.34|2196.04|2196.82|2196.52|2196.99|2196.62|2196.02|2195.7|436
1711610400000|2024-03-28 07:20:00|2196.84|2196.54|2195.03|2194.73|2196.97|2196.54|2194.71|2194.41|464
1711610700000|2024-03-28 07:25:00|2195.02|2194.72|2194.71|2194.41|2195.63|2195.33|2194.26|2193.96|530
1711611000000|2024-03-28 07:30:00|2194.7|2194.4|2194.2|2193.9|2195.14|2194.84|2193.12|2192.82|608
1711611300000|2024-03-28 07:35:00|2194.19|2193.89|2194.32|2194.02|2195.04|2194.74|2193.82|2193.52|399
1711611600000|2024-03-28 07:40:00|2194.31|2194.01|2193.63|2193.33|2194.41|2194.11|2193.39|2193.03|341
1711611900000|2024-03-28 07:45:00|2193.65|2193.35|2193.91|2193.61|2194.22|2193.92|2193.19|2192.89|411
1711612200000|2024-03-28 07:50:00|2193.9|2193.6|2193.29|2192.99|2193.93|2193.63|2192.89|2192.59|302
1711612500000|2024-03-28 07:55:00|2193.21|2192.91|2193.95|2193.65|2194.56|2194.26|2193.09|2192.72|437
1711612800000|2024-03-28 08:00:00|2193.98|2193.68|2192.14|2191.84|2194.14|2193.83|2191.06|2190.76|634
1711613100000|2024-03-28 08:05:00|2192.09|2191.79|2192.28|2191.98|2193.21|2192.91|2191.79|2191.49|598
1711613400000|2024-03-28 08:10:00|2192.27|2191.97|2193.26|2192.96|2193.71|2193.41|2191.85|2191.55|660
1711613700000|2024-03-28 08:15:00|2193.14|2192.84|2193.56|2193.26|2193.58|2193.28|2192.69|2192.39|491
1711614000000|2024-03-28 08:20:00|2193.55|2193.25|2194.98|2194.68|2195.06|2194.73|2193.4|2193.1|598
1711614300000|2024-03-28 08:25:00|2195.04|2194.74|2194.3|2194|2195.65|2195.35|2194.1|2193.8|520
1711614600000|2024-03-28 08:30:00|2194.31|2194.01|2194.55|2194.25|2194.88|2194.58|2194.08|2193.72|339
1711614900000|2024-03-28 08:35:00|2194.54|2194.24|2196.23|2195.93|2196.82|2196.52|2194.54|2194.24|439
1711615200000|2024-03-28 08:40:00|2196.22|2195.92|2196.47|2196.17|2197.57|2197.27|2196.12|2195.82|453
1711615500000|2024-03-28 08:45:00|2196.45|2196.15|2196|2195.7|2197.15|2196.85|2195.92|2195.62|345
1711615800000|2024-03-28 08:50:00|2195.99|2195.69|2196.17|2195.87|2196.46|2196.16|2195.66|2195.36|384
1711616100000|2024-03-28 08:55:00|2196.16|2195.86|2194.97|2194.67|2196.52|2196.22|2194.97|2194.67|320
1711616400000|2024-03-28 09:00:00|2194.98|2194.68|2193.71|2193.41|2195.02|2194.72|2193.01|2192.71|465
1711616700000|2024-03-28 09:05:00|2193.66|2193.36|2193.12|2192.82|2193.66|2193.36|2192.64|2192.29|448
1711617000000|2024-03-28 09:10:00|2193.09|2192.79|2194.54|2194.24|2194.86|2194.56|2192.95|2192.56|371
1711617300000|2024-03-28 09:15:00|2194.53|2194.23|2195.51|2195.21|2195.68|2195.38|2194.49|2194.19|399
1711617600000|2024-03-28 09:20:00|2195.57|2195.27|2196.05|2195.75|2196.46|2196.11|2195.19|2194.89|374
1711617900000|2024-03-28 09:25:00|2196.03|2195.73|2196.36|2196.06|2196.63|2196.32|2195.96|2195.61|387
1711618200000|2024-03-28 09:30:00|2196.35|2196.05|2196.35|2195.85|2196.45|2196.15|2195.11|2194.81|537
1711618500000|2024-03-28 09:35:00|2196.2|2195.9|2196.06|2195.56|2196.25|2195.93|2195.22|2194.92|328
1711618800000|2024-03-28 09:40:00|2195.92|2195.62|2196.73|2196.43|2196.9|2196.52|2195.74|2195.44|309
1711619100000|2024-03-28 09:45:00|2196.72|2196.42|2198.12|2197.82|2198.14|2197.84|2196.51|2196.13|430
1711619400000|2024-03-28 09:50:00|2198.05|2197.75|2196.67|2196.37|2198.11|2197.81|2196.65|2196.35|365
1711619700000|2024-03-28 09:55:00|2196.66|2196.36|2198.04|2197.74|2198.05|2197.75|2196.6|2196.27|380
1711620000000|2024-03-28 10:00:00|2198.05|2197.75|2198.18|2197.88|2198.56|2198.26|2197.33|2197.03|333
1711620300000|2024-03-28 10:05:00|2198.19|2197.89|2198.5|2198.2|2198.66|2198.29|2198.11|2197.81|318
1711620600000|2024-03-28 10:10:00|2198.48|2198.18|2198.77|2198.47|2198.78|2198.48|2198.15|2197.85|329
1711620900000|2024-03-28 10:15:00|2198.83|2198.53|2199.7|2199.4|2200.85|2200.5|2198.67|2198.37|462
1711621200000|2024-03-28 10:20:00|2199.69|2199.39|2206.49|2206.19|2208.53|2208.23|2199.69|2199.39|1145
1711621500000|2024-03-28 10:25:00|2206.48|2206.18|2204.74|2204.44|2207.7|2207.4|2204.73|2204.43|1144
1711621800000|2024-03-28 10:30:00|2204.66|2204.36|2208.12|2207.82|2208.56|2208.26|2204.3|2203.92|1006
1711622100000|2024-03-28 10:35:00|2208.17|2207.87|2209.8|2209.5|2211.07|2210.77|2207.57|2207.27|967
1711622400000|2024-03-28 10:40:00|2209.81|2209.51|2211.19|2210.89|2212.08|2211.78|2209.67|2209.36|917
1711622700000|2024-03-28 10:45:00|2211.18|2210.88|2212.83|2212.53|2212.94|2212.64|2210.61|2210.31|1021
1711623000000|2024-03-28 10:50:00|2212.82|2212.52|2212.27|2211.97|2213.95|2213.57|2211.76|2211.46|1026
1711623300000|2024-03-28 10:55:00|2212.28|2211.98|2212.4|2212.1|2214.04|2213.74|2212.2|2211.87|812
1711623600000|2024-03-28 11:00:00|2212.42|2212.12|2210.15|2209.85|2212.6|2212.3|2210|2209.69|806
1711623900000|2024-03-28 11:05:00|2210.16|2209.86|2210.75|2210.45|2211.17|2210.87|2209.31|2208.91|747
1711624200000|2024-03-28 11:10:00|2210.74|2210.44|2211.91|2211.61|2212.16|2211.84|2210.28|2209.98|672
1711624500000|2024-03-28 11:15:00|2211.84|2211.54|2211.98|2211.68|2212.24|2211.94|2211.27|2210.97|578
1711624800000|2024-03-28 11:20:00|2211.97|2211.67|2212.27|2211.97|2213.62|2213.23|2211.91|2211.61|592
1711625100000|2024-03-28 11:25:00|2212.25|2211.95|2212.89|2212.59|2213.3|2212.91|2211.14|2210.84|627
1711625400000|2024-03-28 11:30:00|2212.91|2212.61|2210.39|2210.09|2213.46|2213.16|2210.08|2209.78|740
1711625700000|2024-03-28 11:35:00|2210.4|2210.1|2207.6|2207.3|2211.03|2210.64|2207.41|2207.11|776
1711626000000|2024-03-28 11:40:00|2207.61|2207.31|2209.13|2208.83|2209.66|2209.35|2207.52|2207.18|736
1711626300000|2024-03-28 11:45:00|2209.18|2208.88|2209.89|2209.59|2210.38|2210.08|2208.8|2208.5|554
1711626600000|2024-03-28 11:50:00|2209.88|2209.58|2209.4|2209.1|2209.88|2209.58|2209|2208.7|505
1711626900000|2024-03-28 11:55:00|2209.41|2209.11|2210.65|2210.35|2211.73|2211.43|2209.41|2209.11|630
1711627200000|2024-03-28 12:00:00|2210.62|2210.32|2212.07|2211.77|2213.8|2213.48|2210.12|2209.82|921
1711627500000|2024-03-28 12:05:00|2212.11|2211.81|2213.93|2213.63|2215.46|2215.16|2211.89|2211.59|1083
1711627800000|2024-03-28 12:10:00|2213.97|2213.67|2214.19|2213.89|2215.22|2214.85|2213.42|2213.12|950
1711628100000|2024-03-28 12:15:00|2214.15|2213.85|2212.46|2212.16|2217.2|2216.9|2212.34|2212.04|1049
1711628400000|2024-03-28 12:20:00|2212.43|2212.13|2211.61|2211.31|2214.03|2213.73|2211.32|2211.02|1128
1711628700000|2024-03-28 12:25:00|2211.63|2211.33|2211.76|2211.26|2212.53|2212.16|2210.94|2210.59|703
1711629000000|2024-03-28 12:30:00|2211.78|2211.28|2208.93|2208.63|2211.9|2211.4|2208.11|2207.81|1428
1711629300000|2024-03-28 12:35:00|2209.12|2208.82|2208.7|2208.4|2209.2|2208.9|2206.73|2206.41|1386
1711629600000|2024-03-28 12:40:00|2208.71|2208.41|2207.7|2207.4|2210.54|2210.24|2207.16|2206.76|1258
1711629900000|2024-03-28 12:45:00|2207.73|2207.43|2208.75|2208.25|2209.71|2209.41|2205.98|2205.68|1370
1711630200000|2024-03-28 12:50:00|2208.74|2208.24|2210.4|2210.1|2211.26|2210.94|2208.5|2208.2|907
1711630500000|2024-03-28 12:55:00|2210.44|2210.14|2215.9|2215.6|2216.36|2216.04|2210.44|2210.11|1290
1711630800000|2024-03-28 13:00:00|2215.96|2215.66|2214.76|2214.26|2217.32|2217.02|2214.05|2213.75|1447
1711631100000|2024-03-28 13:05:00|2214.69|2214.39|2212.62|2212.32|2215.39|2215.09|2212.21|2211.91|1247
1711631400000|2024-03-28 13:10:00|2212.6|2212.3|2211.81|2211.51|2213.77|2213.39|2211.17|2210.78|1004
1711631700000|2024-03-28 13:15:00|2211.85|2211.55|2212.27|2211.97|2213.31|2213.01|2211.4|2211.1|1009
1711632000000|2024-03-28 13:20:00|2212.4|2212.1|2211.7|2211.4|2214.01|2213.61|2210.84|2210.54|1046
1711632300000|2024-03-28 13:25:00|2211.72|2211.42|2209.83|2209.53|2211.72|2211.42|2209.01|2208.71|960
1711632600000|2024-03-28 13:30:00|2209.84|2209.54|2208.29|2207.79|2210.25|2209.95|2206.08|2205.78|1411
1711632900000|2024-03-28 13:35:00|2208.27|2207.77|2206.7|2206.4|2208.78|2208.4|2206.62|2206.32|1171
1711633200000|2024-03-28 13:40:00|2206.69|2206.39|2208.66|2208.16|2209.65|2209.28|2205.71|2205.35|1126
1711633500000|2024-03-28 13:45:00|2208.71|2208.21|2209.07|2208.77|2210.43|2210.13|2208.12|2207.73|1207
1711633800000|2024-03-28 13:50:00|2209.08|2208.78|2204.86|2204.56|2211.08|2210.76|2203.81|2203.41|1260
1711634100000|2024-03-28 13:55:00|2204.8|2204.5|2207.03|2206.53|2208.22|2207.82|2202.46|2202.16|1231
1711634400000|2024-03-28 14:00:00|2207.12|2206.62|2205.49|2205.19|2209.76|2209.28|2204.56|2204.25|1414
1711634700000|2024-03-28 14:05:00|2205.46|2205.16|2206.36|2206.06|2208.29|2207.89|2205.44|2205.14|1044
1711635000000|2024-03-28 14:10:00|2206.35|2206.05|2207.29|2206.99|2207.72|2207.42|2205.23|2204.89|993
1711635300000|2024-03-28 14:15:00|2207.15|2206.85|2206.06|2205.76|2208.02|2207.69|2205.35|2204.97|1110
1711635600000|2024-03-28 14:20:00|2206.09|2205.79|2207.63|2207.33|2208.45|2208.15|2205.11|2204.77|943
1711635900000|2024-03-28 14:25:00|2207.65|2207.35|2206.7|2206.4|2208.43|2208.07|2205.87|2205.49|762
1711636200000|2024-03-28 14:30:00|2206.71|2206.41|2209.01|2208.71|2209.77|2209.47|2206.71|2206.41|917
1711636500000|2024-03-28 14:35:00|2209.06|2208.76|2210.48|2210.18|2210.6|2210.26|2208.79|2208.41|757
1711636800000|2024-03-28 14:40:00|2210.5|2210.2|2212.15|2211.85|2213.37|2213.07|2210.35|2210.02|927
1711637100000|2024-03-28 14:45:00|2212.33|2212.03|2213.69|2213.19|2214.59|2214.29|2211.87|2211.53|1006
1711637400000|2024-03-28 14:50:00|2213.57|2213.27|2214.45|2213.95|2214.59|2214.2|2211.4|2211.1|1232
1711637700000|2024-03-28 14:55:00|2214.33|2214.03|2214.57|2214.27|2215.29|2214.89|2213.26|2212.91|933
1711638000000|2024-03-28 15:00:00|2214.56|2214.26|2214.54|2214.24|2215.19|2214.89|2213.72|2213.42|1054
1711638300000|2024-03-28 15:05:00|2214.52|2214.22|2213.92|2213.62|2217.05|2216.65|2213.91|2213.51|963
1711638600000|2024-03-28 15:10:00|2214|2213.7|2214|2213.7|2214.31|2213.92|2212.42|2212.09|822
1711638900000|2024-03-28 15:15:00|2214.04|2213.74|2214.88|2214.58|2215.02|2214.61|2213.3|2212.95|659
1711639200000|2024-03-28 15:20:00|2214.89|2214.59|2216.05|2215.55|2216.58|2216.18|2214.59|2214.26|824
1711639500000|2024-03-28 15:25:00|2216.02|2215.72|2215.49|2214.99|2217.25|2216.88|2215.19|2214.84|916
1711639800000|2024-03-28 15:30:00|2215.41|2215.11|2214.19|2213.89|2215.99|2215.63|2214.18|2213.82|637
1711640100000|2024-03-28 15:35:00|2214.18|2213.88|2213.85|2213.55|2214.7|2214.3|2213.49|2213.11|715
1711640400000|2024-03-28 15:40:00|2213.99|2213.49|2214.48|2214.18|2214.56|2214.18|2213.64|2213.27|554
1711640700000|2024-03-28 15:45:00|2214.47|2214.17|2214.61|2214.31|2215.26|2214.96|2213.91|2213.61|554
1711641000000|2024-03-28 15:50:00|2214.62|2214.32|2215.02|2214.72|2215.2|2214.83|2213.5|2213.2|610
1711641300000|2024-03-28 15:55:00|2215.03|2214.73|2216.11|2215.81|2216.59|2216.29|2214.83|2214.45|747
1711641600000|2024-03-28 16:00:00|2216.12|2215.82|2216.6|2216.3|2217.04|2216.72|2214.27|2213.94|956
1711641900000|2024-03-28 16:05:00|2216.61|2216.31|2214.49|2214.19|2216.73|2216.36|2213.88|2213.5|779
1711642200000|2024-03-28 16:10:00|2214.5|2214.2|2214.26|2213.96|2214.95|2214.56|2213.64|2213.25|655
1711642500000|2024-03-28 16:15:00|2214.23|2213.93|2216.24|2215.94|2216.47|2216.05|2214.23|2213.93|675
1711642800000|2024-03-28 16:20:00|2216.23|2215.93|2217.77|2217.47|2218.04|2217.71|2215.62|2215.23|689
1711643100000|2024-03-28 16:25:00|2217.71|2217.41|2219.34|2219.04|2219.58|2219.26|2217.28|2216.91|906
1711643400000|2024-03-28 16:30:00|2219.33|2219.03|2221.29|2220.99|2222.52|2222.22|2219.32|2219.02|1032
1711643700000|2024-03-28 16:35:00|2221.28|2220.98|2225.14|2224.84|2225.79|2225.49|2220.58|2220.2|1141
1711644000000|2024-03-28 16:40:00|2225.18|2224.88|2223.43|2223.13|2225.5|2225.14|2223.24|2222.93|1035
1711644300000|2024-03-28 16:45:00|2223.55|2223.05|2221.52|2221.22|2223.7|2223.4|2221.16|2220.86|1018
1711644600000|2024-03-28 16:50:00|2221.53|2221.23|2221.01|2220.51|2221.61|2221.29|2218.95|2218.64|1050
1711644900000|2024-03-28 16:55:00|2220.88|2220.58|2220.57|2220.27|2222.26|2221.88|2219.92|2219.59|1079
1711645200000|2024-03-28 17:00:00|2220.59|2220.29|2222.18|2221.88|2222.27|2221.95|2219.91|2219.56|1013
1711645500000|2024-03-28 17:05:00|2222.16|2221.86|2223.15|2222.85|2223.38|2223.01|2220.65|2220.35|804
1711645800000|2024-03-28 17:10:00|2223.14|2222.84|2219.6|2219.3|2223.56|2223.22|2219.5|2219.2|808
1711646100000|2024-03-28 17:15:00|2219.56|2219.26|2219.11|2218.81|2219.84|2219.54|2218.01|2217.71|890
1711646400000|2024-03-28 17:20:00|2219.12|2218.82|2218.59|2218.29|2219.62|2219.3|2218.07|2217.72|615
1711646700000|2024-03-28 17:25:00|2218.58|2218.28|2218.01|2217.71|2218.95|2218.65|2217|2216.6|779
1711647000000|2024-03-28 17:30:00|2218.02|2217.72|2219.15|2218.85|2220.22|2219.92|2218.02|2217.7|677
1711647300000|2024-03-28 17:35:00|2219.29|2218.79|2219.18|2218.88|2219.42|2219.12|2218.65|2218.35|520
1711647600000|2024-03-28 17:40:00|2219.17|2218.87|2220.28|2219.98|2220.79|2220.39|2218.94|2218.64|560
1711647900000|2024-03-28 17:45:00|2220.29|2219.99|2221.32|2220.82|2221.88|2221.48|2220.24|2219.88|505
1711648200000|2024-03-28 17:50:00|2221.36|2220.86|2221.47|2221.17|2221.7|2221.4|2221|2220.59|439
1711648500000|2024-03-28 17:55:00|2221.41|2221.11|2222.19|2221.89|2222.39|2222.09|2221.4|2221.1|592
1711648800000|2024-03-28 18:00:00|2222.2|2221.9|2221.92|2221.62|2222.51|2222.12|2221.56|2221.26|428
1711649100000|2024-03-28 18:05:00|2221.91|2221.61|2222.44|2222.14|2222.44|2222.14|2221.44|2221.08|382
1711649400000|2024-03-28 18:10:00|2222.34|2222.04|2221.3|2221|2222.66|2222.34|2221.2|2220.82|423
1711649700000|2024-03-28 18:15:00|2221.41|2220.91|2221.83|2221.33|2222.21|2221.84|2221.31|2220.91|384
1711650000000|2024-03-28 18:20:00|2221.75|2221.45|2220.98|2220.68|2222.69|2222.29|2220.98|2220.68|452
1711650300000|2024-03-28 18:25:00|2221|2220.7|2221.55|2221.25|2221.81|2221.45|2220.98|2220.68|303
1711650600000|2024-03-28 18:30:00|2221.56|2221.26|2219.34|2219.04|2221.79|2221.39|2219.32|2218.93|468
1711650900000|2024-03-28 18:35:00|2219.36|2219.06|2219.91|2219.61|2220.16|2219.8|2219.15|2218.82|412
1711651200000|2024-03-28 18:40:00|2219.93|2219.63|2219.31|2219.01|2220.18|2219.82|2218.55|2218.21|419
1711651500000|2024-03-28 18:45:00|2219.32|2219.02|2219.57|2219.07|2219.93|2219.63|2218.96|2218.63|291
1711651800000|2024-03-28 18:50:00|2219.58|2219.08|2220.41|2220.11|2220.52|2220.11|2219.17|2218.75|301
1711652100000|2024-03-28 18:55:00|2220.4|2220.1|2220.68|2220.38|2220.92|2220.55|2220.29|2219.9|336
1711652400000|2024-03-28 19:00:00|2220.69|2220.39|2221.08|2220.58|2221.3|2220.91|2220.32|2220.02|289
1711652700000|2024-03-28 19:05:00|2221.09|2220.59|2221.34|2221.04|2221.59|2221.19|2220.99|2220.58|319
1711653000000|2024-03-28 19:10:00|2221.35|2221.05|2221.09|2220.79|2221.69|2221.32|2220.9|2220.5|348
1711653300000|2024-03-28 19:15:00|2221.08|2220.78|2221.24|2220.94|2221.62|2221.29|2221.01|2220.61|333
1711653600000|2024-03-28 19:20:00|2221.26|2220.96|2220.12|2219.82|2221.36|2221.06|2218.14|2217.81|481
1711653900000|2024-03-28 19:25:00|2220.11|2219.81|2219.71|2219.41|2220.59|2220.29|2219.6|2219.3|477
1711654200000|2024-03-28 19:30:00|2219.66|2219.36|2219.63|2219.33|2220.2|2219.82|2219.23|2218.93|342
1711654500000|2024-03-28 19:35:00|2219.48|2219.18|2219.15|2218.85|2219.81|2219.4|2218.96|2218.6|335
1711654800000|2024-03-28 19:40:00|2219.17|2218.87|2219.23|2218.93|2219.63|2219.22|2218.92|2218.53|341
1711655100000|2024-03-28 19:45:00|2219.36|2218.86|2220.8|2220.3|2220.82|2220.44|2219.3|2218.85|399
1711655400000|2024-03-28 19:50:00|2220.79|2220.29|2221.45|2221.15|2221.45|2221.15|2220.39|2220|518
1711655700000|2024-03-28 19:55:00|2221.29|2220.99|2221.98|2221.68|2222.49|2222.19|2220.95|2220.57|584
1711656000000|2024-03-28 20:00:00|2221.62|2221.32|2221.25|2220.75|2221.62|2221.32|2220.28|2219.88|345
1711656300000|2024-03-28 20:05:00|2221.26|2220.76|2221.41|2220.91|2221.56|2221.17|2220.37|2220.07|263
1711656600000|2024-03-28 20:10:00|2221.42|2220.92|2221.56|2221.26|2221.99|2221.58|2221.31|2220.92|203
1711656900000|2024-03-28 20:15:00|2221.53|2221.23|2220.48|2220.18|2221.61|2221.24|2220.37|2220|233
1711657200000|2024-03-28 20:20:00|2220.5|2220.2|2220.08|2219.78|2220.81|2220.4|2219.88|2219.51|201
1711657500000|2024-03-28 20:25:00|2220.1|2219.8|2219.98|2219.68|2220.32|2220.02|2219.87|2219.42|248
1711657800000|2024-03-28 20:30:00|2219.99|2219.69|2221.58|2221.08|2221.61|2221.21|2219.99|2219.56|207
1711658100000|2024-03-28 20:35:00|2221.59|2221.09|2222.2|2221.7|2222.55|2222.16|2221.37|2220.98|238
1711658400000|2024-03-28 20:40:00|2222.23|2221.73|2223.69|2223.39|2223.87|2223.57|2222.23|2221.73|246
1711658700000|2024-03-28 20:45:00|2223.81|2223.31|2229.89|2229.39|2236.38|2236.08|2223.55|2223.07|653
1711659000000|2024-03-28 20:50:00|2229.88|2229.38|2233.05|2232.55|2233.4|2232.9|2226.32|2226.02|914
1711659300000|2024-03-28 20:55:00|2233.04|2232.54|2234.45|2233.95|2234.71|2234.3|2229.2|2228.9|870
1711922400000|2024-03-31 22:00:00|2240.9|2240.4|2239.79|2239.29|2241.1|2240.45|2235.2|2234.7|995
1711922700000|2024-03-31 22:05:00|2239.64|2239.14|2242.48|2241.98|2243.63|2243.13|2238.84|2238.34|1079
1711923000000|2024-03-31 22:10:00|2242.31|2241.81|2240.86|2240.36|2242.82|2242.32|2238.81|2238.31|804
1711923300000|2024-03-31 22:15:00|2240.79|2240.29|2240.25|2239.75|2241.67|2241.17|2238.48|2237.98|792
1711923600000|2024-03-31 22:20:00|2240.27|2239.77|2241.88|2241.38|2242.17|2241.67|2240.04|2239.54|527
1711923900000|2024-03-31 22:25:00|2241.87|2241.37|2242.13|2241.63|2242.53|2242.03|2241.35|2240.85|444
1711924200000|2024-03-31 22:30:00|2242.35|2241.85|2239.58|2239.08|2242.46|2241.96|2239.58|2239.08|464
1711924500000|2024-03-31 22:35:00|2239.68|2239.18|2237.17|2236.67|2239.95|2239.45|2236.69|2236.19|700
1711924800000|2024-03-31 22:40:00|2237.19|2236.69|2237.13|2236.63|2238.07|2237.57|2236.31|2235.81|476
1711925100000|2024-03-31 22:45:00|2237.03|2236.53|2237.23|2236.73|2238.17|2237.67|2236.38|2235.88|459
1711925400000|2024-03-31 22:50:00|2237.26|2236.76|2237.65|2237.15|2237.83|2237.33|2236.3|2235.8|456
1711925700000|2024-03-31 22:55:00|2237.63|2237.13|2237.22|2236.72|2238.37|2237.87|2237.18|2236.68|362
1711926000000|2024-03-31 23:00:00|2237.3|2236.8|2237.75|2237.25|2238.23|2237.73|2235.97|2235.47|551
1711926300000|2024-03-31 23:05:00|2237.74|2237.24|2238.64|2238.14|2238.93|2238.43|2237.44|2236.94|421
1711926600000|2024-03-31 23:10:00|2238.61|2238.11|2238.84|2238.34|2238.89|2238.39|2238.16|2237.66|331
1711926900000|2024-03-31 23:15:00|2238.81|2238.31|2239.47|2238.97|2239.48|2238.98|2238.1|2237.6|323
1711927200000|2024-03-31 23:20:00|2239.57|2239.07|2239.09|2238.59|2240.12|2239.62|2239.09|2238.59|412
1711927500000|2024-03-31 23:25:00|2239.13|2238.63|2240.36|2240.06|2240.75|2240.25|2239.03|2238.53|392
1711927800000|2024-03-31 23:30:00|2240.35|2240.05|2242.4|2241.9|2242.83|2242.33|2240.35|2239.93|569
1711928100000|2024-03-31 23:35:00|2242.36|2241.86|2243.19|2242.69|2243.74|2243.24|2242.12|2241.62|609
1711928400000|2024-03-31 23:40:00|2243.13|2242.63|2245.33|2244.83|2245.98|2245.48|2242.6|2242.1|696
1711928700000|2024-03-31 23:45:00|2245.32|2244.82|2244.96|2244.46|2247.71|2247.21|2244.35|2243.85|1032
1711929000000|2024-03-31 23:50:00|2244.94|2244.44|2244.99|2244.49|2245.64|2245.14|2243.7|2243.2|755
1711929300000|2024-03-31 23:55:00|2245.13|2244.63|2246.33|2245.83|2246.85|2246.55|2245|2244.5|797
1711929600000|2024-04-01 00:00:00|2246.57|2246.07|2245.38|2244.88|2247.07|2246.57|2244.2|2243.7|862
1711929900000|2024-04-01 00:05:00|2245.39|2244.89|2248.77|2248.47|2248.93|2248.47|2245.39|2244.89|909
1711930200000|2024-04-01 00:10:00|2248.84|2248.34|2247.78|2247.28|2250.91|2250.41|2247.3|2246.85|940
1711930500000|2024-04-01 00:15:00|2247.73|2247.23|2249.47|2248.97|2249.6|2249.1|2247.26|2246.76|724
1711930800000|2024-04-01 00:20:00|2249.46|2248.96|2249.47|2248.97|2250.63|2250.13|2248.78|2248.28|742
1711931100000|2024-04-01 00:25:00|2249.45|2248.95|2250.37|2249.87|2250.53|2250.04|2249.33|2248.83|623
1711931400000|2024-04-01 00:30:00|2250.07|2249.57|2251.67|2251.17|2253.9|2253.4|2249.95|2249.45|894
1711931700000|2024-04-01 00:35:00|2251.65|2251.15|2254.21|2253.71|2254.73|2254.43|2251.51|2251.02|867
1711932000000|2024-04-01 00:40:00|2254.24|2253.74|2254.43|2253.93|2256.72|2256.31|2253.85|2253.35|991
1711932300000|2024-04-01 00:45:00|2254.44|2253.94|2252.4|2251.9|2254.72|2254.33|2251.74|2251.24|794
1711932600000|2024-04-01 00:50:00|2252.32|2251.82|2251.65|2251.15|2252.79|2252.29|2251.36|2250.92|661
1711932900000|2024-04-01 00:55:00|2251.75|2251.25|2250.25|2249.95|2251.76|2251.26|2249.61|2249.2|692
1711933200000|2024-04-01 01:00:00|2250.31|2250.01|2259.35|2258.85|2259.91|2259.41|2250.31|2250.01|1659
1711933500000|2024-04-01 01:05:00|2259.27|2258.77|2256.6|2256.1|2259.56|2259.06|2255.56|2255.06|1256
1711933800000|2024-04-01 01:10:00|2256.61|2256.11|2259.67|2259.17|2259.92|2259.47|2256.6|2256.1|1080
1711934100000|2024-04-01 01:15:00|2259.71|2259.21|2256.46|2255.96|2259.9|2259.43|2256.24|2255.74|956
1711934400000|2024-04-01 01:20:00|2256.51|2256.01|2259.34|2258.84|2259.59|2259.09|2254.67|2254.17|1047
1711934700000|2024-04-01 01:25:00|2259.33|2258.83|2258.92|2258.42|2259.93|2259.43|2258.76|2258.26|849
1711935000000|2024-04-01 01:30:00|2258.86|2258.36|2257.99|2257.49|2259.87|2259.41|2257.16|2256.66|830
1711935300000|2024-04-01 01:35:00|2257.98|2257.48|2257.4|2256.9|2258.31|2257.93|2255.67|2255.17|926
1711935600000|2024-04-01 01:40:00|2257.42|2256.92|2259.51|2259.01|2259.83|2259.33|2257.4|2256.9|967
1711935900000|2024-04-01 01:45:00|2259.37|2258.87|2256.88|2256.38|2259.44|2258.94|2256.54|2256.04|927
1711936200000|2024-04-01 01:50:00|2256.87|2256.37|2257.53|2257.03|2259.3|2258.93|2256.87|2256.37|882
1711936500000|2024-04-01 01:55:00|2257.58|2257.08|2256.18|2255.68|2257.73|2257.23|2255.23|2254.87|1098
1711936800000|2024-04-01 02:00:00|2256.19|2255.69|2256.79|2256.29|2257.12|2256.62|2255.2|2254.82|803
1711937100000|2024-04-01 02:05:00|2256.7|2256.2|2257.25|2256.75|2257.81|2257.34|2256.59|2256.09|827
1711937400000|2024-04-01 02:10:00|2257.24|2256.74|2257.4|2256.9|2257.71|2257.21|2256.45|2255.95|745
1711937700000|2024-04-01 02:15:00|2257.29|2256.99|2256.6|2256.1|2258.26|2257.81|2256.5|2256|574
1711938000000|2024-04-01 02:20:00|2256.61|2256.11|2256.83|2256.33|2256.92|2256.42|2255.93|2255.46|413
1711938300000|2024-04-01 02:25:00|2256.82|2256.32|2258.1|2257.8|2258.35|2257.85|2256.59|2256.18|436
1711938600000|2024-04-01 02:30:00|2258.09|2257.79|2256.54|2256.04|2258.46|2258.05|2256.11|2255.71|598
1711938900000|2024-04-01 02:35:00|2256.53|2256.03|2256.73|2256.23|2257.07|2256.57|2255.81|2255.31|682
1711939200000|2024-04-01 02:40:00|2256.85|2256.35|2256.78|2256.28|2257.69|2257.19|2256.54|2256.04|556
1711939500000|2024-04-01 02:45:00|2256.8|2256.3|2256.92|2256.42|2257.19|2256.74|2256.02|2255.52|537
1711939800000|2024-04-01 02:50:00|2256.91|2256.41|2257.46|2256.96|2257.71|2257.21|2256.56|2256.06|534
1711940100000|2024-04-01 02:55:00|2257.5|2257|2257.73|2257.23|2258.48|2257.98|2257.06|2256.56|502
1711940400000|2024-04-01 03:00:00|2257.7|2257.2|2259.31|2259.01|2259.59|2259.09|2256.88|2256.38|629
1711940700000|2024-04-01 03:05:00|2259.22|2258.92|2257.73|2257.23|2259.57|2259.07|2257.53|2257.03|612
1711941000000|2024-04-01 03:10:00|2257.72|2257.22|2257.76|2257.26|2258.12|2257.76|2257.5|2257.03|540
1711941300000|2024-04-01 03:15:00|2257.77|2257.27|2259.5|2259|2259.77|2259.27|2257.38|2256.88|920
1711941600000|2024-04-01 03:20:00|2259.43|2258.93|2259.22|2258.72|2259.71|2259.21|2258.43|2257.93|624
1711941900000|2024-04-01 03:25:00|2259.23|2258.73|2258.88|2258.38|2259.83|2259.33|2258.67|2258.17|515
1711942200000|2024-04-01 03:30:00|2258.87|2258.37|2259.72|2259.22|2259.88|2259.38|2258.75|2258.25|446
1711942500000|2024-04-01 03:35:00|2259.79|2259.29|2262.51|2262.01|2262.98|2262.68|2259.6|2259.1|712
1711942800000|2024-04-01 03:40:00|2262.52|2262.02|2263.6|2263.1|2264.49|2264.19|2262.28|2261.8|998
1711943100000|2024-04-01 03:45:00|2263.64|2263.14|2263.86|2263.36|2264.35|2263.9|2262.51|2262.01|664
1711943400000|2024-04-01 03:50:00|2263.88|2263.38|2264.55|2264.05|2265.12|2264.62|2263.67|2263.17|729
1711943700000|2024-04-01 03:55:00|2264.5|2264|2264.83|2264.33|2265.49|2265.11|2264.47|2263.97|727
1711944000000|2024-04-01 04:00:00|2264.8|2264.3|2265.65|2265.15|2266|2265.5|2264.4|2263.9|651
1711944300000|2024-04-01 04:05:00|2265.64|2265.14|2262.09|2261.59|2265.67|2265.17|2261.93|2261.55|689
1711944600000|2024-04-01 04:10:00|2262.11|2261.61|2261.42|2261.12|2262.8|2262.3|2261.4|2261.01|606
1711944900000|2024-04-01 04:15:00|2261.52|2261.02|2261.02|2260.52|2261.68|2261.28|2260.43|2259.97|797
1711945200000|2024-04-01 04:20:00|2261.03|2260.53|2260.61|2260.11|2261.36|2260.86|2260.53|2260.11|445
1711945500000|2024-04-01 04:25:00|2260.62|2260.12|2260.95|2260.45|2261.52|2261.02|2260.41|2259.91|443
1711945800000|2024-04-01 04:30:00|2260.96|2260.46|2261.03|2260.53|2261.31|2260.81|2259.3|2258.8|584
1711946100000|2024-04-01 04:35:00|2261.08|2260.58|2259.25|2258.75|2261.14|2260.64|2259.23|2258.73|500
1711946400000|2024-04-01 04:40:00|2259.26|2258.76|2259.07|2258.57|2259.36|2258.86|2258.37|2258.02|497
1711946700000|2024-04-01 04:45:00|2259.08|2258.58|2259.93|2259.43|2260.34|2259.84|2258.93|2258.43|597
1711947000000|2024-04-01 04:50:00|2259.95|2259.45|2260.13|2259.63|2260.4|2259.95|2259.16|2258.77|540
1711947300000|2024-04-01 04:55:00|2260.16|2259.66|2260.7|2260.2|2260.89|2260.51|2260.01|2259.55|369
1711947600000|2024-04-01 05:00:00|2260.69|2260.19|2259.61|2259.11|2260.69|2260.19|2259.53|2259.03|378
1711947900000|2024-04-01 05:05:00|2259.62|2259.12|2261.1|2260.6|2261.25|2260.75|2259.62|2259.12|451
1711948200000|2024-04-01 05:10:00|2261.09|2260.59|2260.78|2260.28|2261.21|2260.74|2260.35|2259.85|395
1711948500000|2024-04-01 05:15:00|2260.77|2260.27|2259.46|2258.96|2260.77|2260.29|2259.24|2258.74|423
1711948800000|2024-04-01 05:20:00|2259.48|2258.98|2259.63|2259.13|2260.07|2259.57|2259.33|2258.83|418
1711949100000|2024-04-01 05:25:00|2259.67|2259.17|2258.43|2257.93|2260.07|2259.61|2258.43|2257.93|524
1711949400000|2024-04-01 05:30:00|2258.42|2257.92|2260.64|2260.14|2260.74|2260.24|2258.28|2257.78|765
1711949700000|2024-04-01 05:35:00|2260.71|2260.21|2260.46|2259.96|2261.52|2261.04|2260.38|2259.96|904
1711950000000|2024-04-01 05:40:00|2260.5|2260|2261.22|2260.72|2261.52|2261.02|2259.93|2259.43|881
1711950300000|2024-04-01 05:45:00|2261|2260.5|2263.15|2262.85|2263.27|2262.85|2260.76|2260.34|681
1711950600000|2024-04-01 05:50:00|2263.14|2262.84|2262.43|2261.93|2263.71|2263.21|2262.37|2261.9|606
1711950900000|2024-04-01 05:55:00|2262.35|2261.85|2261.99|2261.49|2263.22|2262.72|2261.61|2261.11|557
1711951200000|2024-04-01 06:00:00|2261.88|2261.38|2260.52|2260.02|2262.02|2261.52|2260.3|2259.8|750
1711951500000|2024-04-01 06:05:00|2260.51|2260.01|2260.36|2259.86|2261.12|2260.62|2259.93|2259.48|573
1711951800000|2024-04-01 06:10:00|2260.35|2259.85|2261.71|2261.21|2261.71|2261.21|2259.77|2259.27|527
1711952100000|2024-04-01 06:15:00|2261.7|2261.2|2261.89|2261.39|2261.89|2261.41|2260.73|2260.23|471
1711952400000|2024-04-01 06:20:00|2261.88|2261.38|2262.96|2262.46|2263.18|2262.68|2261.58|2261.08|637
1711952700000|2024-04-01 06:25:00|2262.95|2262.45|2261.86|2261.36|2262.95|2262.45|2261.66|2261.26|379
1711953000000|2024-04-01 06:30:00|2261.85|2261.35|2262.33|2262.03|2262.55|2262.17|2261.79|2261.33|400
1711953300000|2024-04-01 06:35:00|2262.43|2261.93|2262.32|2261.82|2262.95|2262.53|2262.03|2261.64|411
1711953600000|2024-04-01 06:40:00|2262.33|2261.83|2261.86|2261.36|2262.4|2261.96|2261.31|2260.81|428
1711953900000|2024-04-01 06:45:00|2261.87|2261.37|2259.53|2259.03|2262.18|2261.68|2259.38|2258.88|684
1711954200000|2024-04-01 06:50:00|2259.45|2258.95|2261.29|2260.79|2261.34|2260.84|2259.29|2258.79|736
1711954500000|2024-04-01 06:55:00|2261.31|2260.81|2260.48|2260.18|2261.81|2261.31|2260.23|2259.73|610
1711954800000|2024-04-01 07:00:00|2260.46|2260.16|2260.28|2259.78|2260.61|2260.16|2259.5|2259|584
1711955100000|2024-04-01 07:05:00|2260.27|2259.77|2260.65|2260.15|2260.92|2260.42|2260.01|2259.51|300
1711955400000|2024-04-01 07:10:00|2260.66|2260.16|2259.98|2259.48|2260.86|2260.36|2259.64|2259.14|323
1711955700000|2024-04-01 07:15:00|2260.04|2259.54|2260.53|2260.03|2260.69|2260.28|2259.72|2259.22|372
1711956000000|2024-04-01 07:20:00|2260.54|2260.04|2261.68|2261.18|2261.84|2261.34|2260.33|2259.83|410
1711956300000|2024-04-01 07:25:00|2261.67|2261.17|2262.03|2261.53|2262.12|2261.62|2260.9|2260.4|416
1711956600000|2024-04-01 07:30:00|2262.02|2261.52|2263|2262.5|2263.42|2262.93|2262.02|2261.52|574
1711956900000|2024-04-01 07:35:00|2263.08|2262.58|2261.09|2260.79|2263.08|2262.58|2260.76|2260.33|490
1711957200000|2024-04-01 07:40:00|2261.08|2260.78|2260.45|2259.95|2261.11|2260.81|2260.27|2259.77|414
1711957500000|2024-04-01 07:45:00|2260.44|2259.94|2259.12|2258.62|2260.48|2259.98|2258.98|2258.48|553
1711957800000|2024-04-01 07:50:00|2259.13|2258.63|2258.55|2258.05|2259.49|2258.99|2257.79|2257.29|614
1711958100000|2024-04-01 07:55:00|2258.52|2258.02|2257.85|2257.35|2258.52|2258.02|2257.18|2256.68|530
1711958400000|2024-04-01 08:00:00|2257.84|2257.34|2259.8|2259.3|2259.87|2259.37|2257.29|2256.84|524
1711958700000|2024-04-01 08:05:00|2259.78|2259.28|2259.72|2259.22|2260.53|2260.03|2259.32|2258.82|663
1711959000000|2024-04-01 08:10:00|2259.71|2259.21|2259.3|2258.8|2259.71|2259.21|2258.59|2258.09|489
1711959300000|2024-04-01 08:15:00|2259.29|2258.79|2260|2259.5|2260.14|2259.64|2258.92|2258.42|439
1711959600000|2024-04-01 08:20:00|2260.01|2259.51|2259.16|2258.66|2260.31|2259.81|2258.86|2258.36|429
1711959900000|2024-04-01 08:25:00|2259.19|2258.69|2258|2257.5|2259.85|2259.35|2257.57|2257.07|516
1711960200000|2024-04-01 08:30:00|2257.98|2257.48|2258|2257.5|2258.34|2257.84|2257.85|2257.35|383
1711960500000|2024-04-01 08:35:00|2257.97|2257.47|2258.4|2257.9|2258.4|2257.9|2257.45|2256.95|373
1711960800000|2024-04-01 08:40:00|2258.39|2257.89|2257.34|2256.84|2258.53|2258.03|2256.91|2256.41|407
1711961100000|2024-04-01 08:45:00|2257.21|2256.71|2256.49|2255.99|2257.27|2256.77|2256.12|2255.62|421
1711961400000|2024-04-01 08:50:00|2256.39|2256.09|2257.3|2256.8|2257.49|2256.99|2256.33|2255.93|339
1711961700000|2024-04-01 08:55:00|2257.31|2256.81|2257.6|2257.1|2258.05|2257.62|2257.19|2256.69|312
1711962000000|2024-04-01 09:00:00|2257.63|2257.13|2257.7|2257.2|2258.05|2257.55|2257.45|2256.95|324
1711962300000|2024-04-01 09:05:00|2257.72|2257.22|2258.41|2257.91|2258.57|2258.07|2257.71|2257.21|324
1711962600000|2024-04-01 09:10:00|2258.4|2257.9|2258.16|2257.66|2258.68|2258.2|2258.05|2257.55|314
1711962900000|2024-04-01 09:15:00|2258.17|2257.67|2258.06|2257.56|2258.38|2257.88|2257.55|2257.14|369
1711963200000|2024-04-01 09:20:00|2258.05|2257.55|2255.73|2255.23|2258.61|2258.11|2255.65|2255.15|579
1711963500000|2024-04-01 09:25:00|2255.74|2255.24|2253.34|2252.84|2256.01|2255.51|2251.05|2250.55|970
1711963800000|2024-04-01 09:30:00|2253.32|2252.82|2254.64|2254.14|2254.79|2254.29|2252.73|2252.23|586
1711964100000|2024-04-01 09:35:00|2254.65|2254.15|2252.76|2252.26|2254.67|2254.17|2252.42|2251.92|521
1711964400000|2024-04-01 09:40:00|2252.81|2252.31|2250.13|2249.63|2253.06|2252.56|2249.76|2249.26|888
1711964700000|2024-04-01 09:45:00|2250.14|2249.64|2251.37|2250.87|2251.37|2250.87|2250.13|2249.63|528
1711965000000|2024-04-01 09:50:00|2251.39|2250.89|2251.91|2251.41|2251.99|2251.49|2250.61|2250.11|418
1711965300000|2024-04-01 09:55:00|2251.92|2251.42|2252.08|2251.58|2252.29|2251.79|2251.21|2250.71|458
1711965600000|2024-04-01 10:00:00|2252.1|2251.6|2251.64|2251.14|2252.55|2252.13|2251.36|2250.86|522
1711965900000|2024-04-01 10:05:00|2251.65|2251.15|2253.41|2252.91|2253.76|2253.26|2251.29|2250.81|748
1711966200000|2024-04-01 10:10:00|2253.42|2252.92|2252.79|2252.29|2253.6|2253.1|2252.22|2251.72|460
1711966500000|2024-04-01 10:15:00|2252.77|2252.27|2251.57|2251.07|2253.18|2252.77|2251.55|2251.05|418
1711966800000|2024-04-01 10:20:00|2251.47|2251.17|2251.21|2250.71|2251.72|2251.28|2250.87|2250.37|425
1711967100000|2024-04-01 10:25:00|2251.22|2250.72|2250.21|2249.71|2251.23|2250.73|2249.48|2248.98|615
1711967400000|2024-04-01 10:30:00|2250.38|2249.88|2249.46|2248.96|2250.86|2250.36|2248.94|2248.55|480
1711967700000|2024-04-01 10:35:00|2249.45|2248.95|2250.88|2250.38|2250.93|2250.43|2249|2248.5|509
1711968000000|2024-04-01 10:40:00|2250.84|2250.34|2249.99|2249.49|2251.08|2250.58|2249.3|2248.9|419
1711968300000|2024-04-01 10:45:00|2250.01|2249.51|2249.47|2248.97|2250.22|2249.72|2249.04|2248.56|484
1711968600000|2024-04-01 10:50:00|2249.48|2248.98|2246.88|2246.38|2250.12|2249.62|2245.93|2245.43|872
1711968900000|2024-04-01 10:55:00|2246.86|2246.36|2248.16|2247.66|2248.22|2247.78|2246.86|2246.36|496
1711969200000|2024-04-01 11:00:00|2248.17|2247.67|2247.29|2246.79|2248.6|2248.18|2247.17|2246.78|635
1711969500000|2024-04-01 11:05:00|2247.28|2246.78|2247.49|2246.99|2247.96|2247.46|2246.72|2246.32|449
1711969800000|2024-04-01 11:10:00|2247.5|2247|2249.37|2248.87|2250.12|2249.62|2247.5|2247|642
1711970100000|2024-04-01 11:15:00|2249.45|2248.95|2248.87|2248.37|2249.45|2248.95|2247.82|2247.35|454
1711970400000|2024-04-01 11:20:00|2248.85|2248.35|2249.81|2249.31|2249.89|2249.42|2248.49|2248.03|423
1711970700000|2024-04-01 11:25:00|2249.86|2249.36|2249.23|2248.93|2249.99|2249.5|2248.61|2248.2|480
1711971000000|2024-04-01 11:30:00|2249.13|2248.83|2249.62|2249.12|2250.43|2250.05|2248.92|2248.47|611
1711971300000|2024-04-01 11:35:00|2249.61|2249.11|2249.69|2249.19|2251.35|2250.85|2249.45|2248.95|779
1711971600000|2024-04-01 11:40:00|2249.71|2249.21|2249.16|2248.66|2250.16|2249.69|2249.06|2248.56|430
1711971900000|2024-04-01 11:45:00|2249.17|2248.67|2247.61|2247.31|2249.59|2249.17|2247.17|2246.75|585
1711972200000|2024-04-01 11:50:00|2247.62|2247.32|2248.1|2247.6|2248.97|2248.47|2247.49|2247.14|589
1711972500000|2024-04-01 11:55:00|2248.11|2247.61|2247.01|2246.71|2248.5|2248|2246.82|2246.41|719
1711972800000|2024-04-01 12:00:00|2247.02|2246.72|2246.65|2246.15|2247.65|2247.27|2245.76|2245.26|979
1711973100000|2024-04-01 12:05:00|2246.61|2246.11|2245.05|2244.55|2246.65|2246.15|2244.36|2243.86|992
1711973400000|2024-04-01 12:10:00|2245.06|2244.56|2245.25|2244.75|2245.77|2245.33|2243.89|2243.49|1012
1711973700000|2024-04-01 12:15:00|2245.24|2244.74|2246.59|2246.09|2247.4|2247.09|2244.92|2244.43|1006
1711974000000|2024-04-01 12:20:00|2246.41|2245.91|2245.54|2245.04|2246.93|2246.43|2243.95|2243.45|1330
1711974300000|2024-04-01 12:25:00|2245.65|2245.15|2248.56|2248.26|2248.78|2248.43|2245.42|2245.03|1163
1711974600000|2024-04-01 12:30:00|2248.55|2248.25|2249.05|2248.55|2250.25|2249.75|2248.04|2247.72|1135
1711974900000|2024-04-01 12:35:00|2248.95|2248.65|2251.19|2250.89|2251.56|2251.09|2248.67|2248.35|1029
1711975200000|2024-04-01 12:40:00|2251.21|2250.91|2252.51|2252.01|2252.59|2252.09|2250.5|2250|932
1711975500000|2024-04-01 12:45:00|2252.48|2251.98|2250.64|2250.14|2252.92|2252.5|2250.38|2250|973
1711975800000|2024-04-01 12:50:00|2250.65|2250.15|2251.8|2251.5|2251.9|2251.52|2249.89|2249.49|950
1711976100000|2024-04-01 12:55:00|2251.78|2251.48|2252.73|2252.43|2252.84|2252.54|2251.6|2251.1|963
1711976400000|2024-04-01 13:00:00|2252.8|2252.5|2254.76|2254.46|2255.42|2254.92|2252.72|2252.42|1377
1711976700000|2024-04-01 13:05:00|2254.75|2254.45|2255.99|2255.49|2256.36|2255.96|2254.4|2254.01|1261
1711977000000|2024-04-01 13:10:00|2256.04|2255.54|2255.61|2255.31|2257.6|2257.27|2254.96|2254.46|1126
1711977300000|2024-04-01 13:15:00|2255.62|2255.32|2255.78|2255.28|2257.78|2257.37|2255|2254.7|1107
1711977600000|2024-04-01 13:20:00|2255.66|2255.16|2257.41|2256.91|2258.22|2257.83|2255.04|2254.66|1120
1711977900000|2024-04-01 13:25:00|2257.42|2256.92|2254.38|2253.88|2257.92|2257.42|2254.07|2253.59|1098
1711978200000|2024-04-01 13:30:00|2254.43|2254.13|2253.16|2252.86|2254.69|2254.39|2251.18|2250.88|1782
1711978500000|2024-04-01 13:35:00|2253.18|2252.88|2250.66|2250.36|2254.75|2254.39|2250.33|2250.03|1524
1711978800000|2024-04-01 13:40:00|2250.65|2250.35|2249.18|2248.68|2251.6|2251.26|2248.22|2247.92|1570
1711979100000|2024-04-01 13:45:00|2249.19|2248.69|2242.36|2242.06|2250.39|2249.89|2242.11|2241.67|1864
1711979400000|2024-04-01 13:50:00|2242.4|2242.1|2243.19|2242.69|2244.81|2244.38|2239.51|2239.21|1866
1711979700000|2024-04-01 13:55:00|2243.2|2242.7|2246.85|2246.35|2247.66|2246.69|2242.95|2242.6|1466
1711980000000|2024-04-01 14:00:00|2246.9|2246.4|2236.17|2235.67|2246.9|2246.4|2235.57|2235.07|1940
1711980300000|2024-04-01 14:05:00|2236.06|2235.56|2237.19|2236.89|2238.15|2237.83|2234.55|2234.2|1810
1711980600000|2024-04-01 14:10:00|2237.09|2236.79|2237.21|2236.71|2238.65|2238.15|2235.46|2235.06|1639
1711980900000|2024-04-01 14:15:00|2237.22|2236.72|2232.14|2231.84|2238.04|2237.54|2232.05|2231.7|1662
1711981200000|2024-04-01 14:20:00|2232.12|2231.82|2232.4|2232.1|2234.05|2233.57|2231.08|2230.58|1716
1711981500000|2024-04-01 14:25:00|2232.28|2231.98|2233.28|2232.98|2235.71|2235.21|2231.69|2231.39|1520
1711981800000|2024-04-01 14:30:00|2233.27|2232.97|2234.33|2233.83|2235.94|2235.63|2232.22|2231.72|1540
1711982100000|2024-04-01 14:35:00|2234.34|2233.84|2230.7|2230.2|2234.64|2234.16|2230.08|2229.71|1605
1711982400000|2024-04-01 14:40:00|2230.69|2230.19|2231.26|2230.76|2231.93|2231.43|2228.69|2228.39|1459
1711982700000|2024-04-01 14:45:00|2231.3|2230.8|2235.68|2235.18|2235.68|2235.18|2230.59|2230.09|1368
1711983000000|2024-04-01 14:50:00|2235.66|2235.16|2235.73|2235.43|2237.15|2236.65|2234.63|2234.13|1300
1711983300000|2024-04-01 14:55:00|2235.74|2235.44|2236.13|2235.83|2237.92|2237.48|2235.41|2235|1215
1711983600000|2024-04-01 15:00:00|2236.12|2235.82|2236.68|2236.18|2239.15|2238.65|2235.55|2235.19|1298
1711983900000|2024-04-01 15:05:00|2236.71|2236.21|2234.83|2234.53|2236.71|2236.21|2233.92|2233.58|1295
1711984200000|2024-04-01 15:10:00|2234.8|2234.5|2236.07|2235.57|2236.15|2235.69|2234.24|2233.8|992
1711984500000|2024-04-01 15:15:00|2236.08|2235.58|2238.37|2237.87|2238.54|2238.06|2235.43|2234.93|1120
1711984800000|2024-04-01 15:20:00|2238.35|2237.85|2238.84|2238.34|2239.22|2238.72|2237.98|2237.48|1045
1711985100000|2024-04-01 15:25:00|2238.83|2238.33|2239.55|2239.25|2240.17|2239.67|2236.95|2236.45|1038
1711985400000|2024-04-01 15:30:00|2239.59|2239.29|2239.42|2239.12|2240.04|2239.54|2238.53|2238.14|981
1711985700000|2024-04-01 15:35:00|2239.41|2239.11|2238.95|2238.45|2239.43|2239.11|2237.5|2237.13|908
1711986000000|2024-04-01 15:40:00|2238.89|2238.39|2238.51|2238.01|2239.79|2239.39|2238.02|2237.62|808
1711986300000|2024-04-01 15:45:00|2238.47|2237.97|2239.22|2238.72|2239.22|2238.76|2237.82|2237.37|656
1711986600000|2024-04-01 15:50:00|2239.21|2238.71|2240.31|2239.81|2240.58|2240.21|2238.61|2238.22|772
1711986900000|2024-04-01 15:55:00|2240.32|2239.82|2240.04|2239.54|2240.89|2240.4|2239.04|2238.64|858
1711987200000|2024-04-01 16:00:00|2240.06|2239.56|2239.68|2239.38|2240.37|2239.96|2238.34|2237.84|931
1711987500000|2024-04-01 16:05:00|2239.69|2239.39|2238.92|2238.42|2240.08|2239.7|2238.45|2238.06|715
1711987800000|2024-04-01 16:10:00|2238.93|2238.43|2240.16|2239.66|2240.19|2239.87|2237.34|2236.95|919
1711988100000|2024-04-01 16:15:00|2240.09|2239.59|2241.3|2240.8|2241.38|2241.08|2239.72|2239.31|976
1711988400000|2024-04-01 16:20:00|2241.29|2240.79|2242.97|2242.47|2243.14|2242.74|2240.55|2240.13|833
1711988700000|2024-04-01 16:25:00|2242.82|2242.32|2242.07|2241.77|2243.19|2242.7|2241.77|2241.41|811
1711989000000|2024-04-01 16:30:00|2242.03|2241.73|2242.19|2241.69|2243.24|2242.78|2241.59|2241.2|718
1711989300000|2024-04-01 16:35:00|2242.28|2241.78|2242.19|2241.69|2242.66|2242.27|2241.47|2240.97|672
1711989600000|2024-04-01 16:40:00|2242.18|2241.68|2242.12|2241.62|2243.74|2243.24|2242|2241.61|743
1711989900000|2024-04-01 16:45:00|2242.06|2241.56|2240.01|2239.51|2242.24|2241.85|2239.67|2239.32|654
1711990200000|2024-04-01 16:50:00|2240|2239.5|2239.8|2239.3|2240.42|2240.01|2239.47|2239.09|608
1711990500000|2024-04-01 16:55:00|2239.79|2239.29|2238.41|2237.91|2239.8|2239.41|2237.35|2236.97|830
1711990800000|2024-04-01 17:00:00|2238.44|2237.94|2238.51|2238.01|2239|2238.56|2237.76|2237.36|816
1711991100000|2024-04-01 17:05:00|2238.52|2238.02|2239.38|2238.88|2239.46|2239|2238.15|2237.72|705
1711991400000|2024-04-01 17:10:00|2239.37|2238.87|2238.97|2238.47|2239.58|2239.16|2238.61|2238.15|676
1711991700000|2024-04-01 17:15:00|2238.99|2238.49|2238.55|2238.05|2239.26|2238.87|2238.24|2237.84|681
1711992000000|2024-04-01 17:20:00|2238.54|2238.04|2235.31|2235.01|2238.55|2238.05|2235.31|2234.95|991
1711992300000|2024-04-01 17:25:00|2235.4|2235.1|2237.12|2236.62|2237.74|2237.39|2234.97|2234.55|976
1711992600000|2024-04-01 17:30:00|2237.23|2236.73|2237.58|2237.08|2238.18|2237.72|2236.91|2236.41|534
1711992900000|2024-04-01 17:35:00|2237.59|2237.09|2237.9|2237.4|2238.46|2238.07|2237.51|2237.04|472
1711993200000|2024-04-01 17:40:00|2237.89|2237.39|2239.23|2238.73|2239.31|2238.88|2237.77|2237.38|418
1711993500000|2024-04-01 17:45:00|2239.24|2238.74|2238.68|2238.18|2239.35|2238.87|2238.47|2238.06|355
1711993800000|2024-04-01 17:50:00|2238.67|2238.17|2238.52|2238.02|2238.8|2238.47|2237.73|2237.33|381
1711994100000|2024-04-01 17:55:00|2238.51|2238.01|2239.35|2239.05|2239.6|2239.24|2238.48|2238.01|496
1711994400000|2024-04-01 18:00:00|2239.36|2239.06|2238.66|2238.16|2239.65|2239.21|2238.32|2237.92|545
1711994700000|2024-04-01 18:05:00|2238.67|2238.17|2239.7|2239.2|2239.86|2239.42|2238.44|2238.04|462
1711995000000|2024-04-01 18:10:00|2239.75|2239.25|2239.71|2239.21|2239.85|2239.4|2239.04|2238.66|483
1711995300000|2024-04-01 18:15:00|2239.72|2239.22|2240.41|2239.91|2240.67|2240.29|2239.55|2239.16|475
1711995600000|2024-04-01 18:20:00|2240.42|2239.92|2240.83|2240.33|2241.56|2241.06|2240.38|2239.91|575
1711995900000|2024-04-01 18:25:00|2240.84|2240.34|2240.42|2240.12|2241.03|2240.59|2240.38|2240|402
1711996200000|2024-04-01 18:30:00|2240.47|2240.17|2239.6|2239.1|2240.56|2240.17|2239.22|2238.75|524
1711996500000|2024-04-01 18:35:00|2239.59|2239.09|2240.22|2239.72|2240.34|2239.84|2239.34|2238.93|445
1711996800000|2024-04-01 18:40:00|2240.2|2239.9|2240.46|2239.96|2240.53|2240.13|2239.76|2239.39|402
1711997100000|2024-04-01 18:45:00|2240.45|2239.95|2240.54|2240.04|2240.84|2240.44|2240.02|2239.61|459
1711997400000|2024-04-01 18:50:00|2240.55|2240.05|2239.93|2239.43|2240.75|2240.42|2239.78|2239.34|425
1711997700000|2024-04-01 18:55:00|2239.91|2239.41|2239.66|2239.16|2240.36|2239.96|2239.57|2239.07|462
1711998000000|2024-04-01 19:00:00|2239.73|2239.23|2241.27|2240.77|2241.33|2240.96|2239.24|2238.9|454
1711998300000|2024-04-01 19:05:00|2241.26|2240.76|2241.71|2241.21|2242.03|2241.68|2241.04|2240.63|536
1711998600000|2024-04-01 19:10:00|2241.72|2241.22|2241.07|2240.57|2241.74|2241.28|2240.9|2240.53|439
1711998900000|2024-04-01 19:15:00|2241.1|2240.6|2241.59|2241.29|2241.7|2241.35|2241.07|2240.59|428
1711999200000|2024-04-01 19:20:00|2241.67|2241.17|2241.71|2241.21|2241.83|2241.33|2241.05|2240.66|360
1711999500000|2024-04-01 19:25:00|2241.7|2241.2|2241.39|2240.89|2241.83|2241.41|2241.14|2240.64|309
1711999800000|2024-04-01 19:30:00|2241.38|2240.88|2241.2|2240.7|2241.93|2241.53|2240.99|2240.58|358
1712000100000|2024-04-01 19:35:00|2241.22|2240.72|2240.7|2240.2|2241.34|2240.94|2240.14|2239.64|431
1712000400000|2024-04-01 19:40:00|2240.71|2240.21|2241.33|2240.83|2241.52|2241.04|2240.29|2239.81|342
1712000700000|2024-04-01 19:45:00|2241.23|2240.93|2241.5|2241.2|2241.8|2241.39|2240.99|2240.51|426
1712001000000|2024-04-01 19:50:00|2241.51|2241.21|2242.23|2241.73|2242.27|2241.9|2241.32|2240.92|579
1712001300000|2024-04-01 19:55:00|2242.24|2241.74|2244.9|2244.6|2245.02|2244.66|2241.59|2241.2|710
1712001600000|2024-04-01 20:00:00|2244.92|2244.62|2244.28|2243.78|2245.24|2244.89|2243.38|2242.88|647
1712001900000|2024-04-01 20:05:00|2244.27|2243.77|2245.25|2244.95|2246.03|2245.63|2244.09|2243.59|525
1712002200000|2024-04-01 20:10:00|2245.36|2245.06|2246.01|2245.51|2246.71|2246.21|2245.32|2244.92|504
1712002500000|2024-04-01 20:15:00|2246.04|2245.54|2246.66|2246.16|2247.19|2246.71|2245.81|2245.5|378
1712002800000|2024-04-01 20:20:00|2246.65|2246.15|2248.15|2247.65|2248.48|2247.98|2246.62|2246.12|457
1712003100000|2024-04-01 20:25:00|2248.17|2247.67|2248.94|2248.44|2249.08|2248.68|2247.97|2247.56|436
1712003400000|2024-04-01 20:30:00|2248.85|2248.35|2250.15|2249.65|2250.44|2250.03|2248.73|2248.29|471
1712003700000|2024-04-01 20:35:00|2250.16|2249.66|2250.04|2249.54|2250.19|2249.79|2248.86|2248.48|463
1712004000000|2024-04-01 20:40:00|2250.03|2249.53|2249.79|2249.29|2250.22|2249.73|2249.13|2248.72|311
1712004300000|2024-04-01 20:45:00|2249.78|2249.28|2249.69|2249.19|2250.67|2250.37|2249.68|2249.18|343
1712004600000|2024-04-01 20:50:00|2249.71|2249.21|2250.07|2249.57|2250.35|2249.89|2249.3|2248.94|343
1712004900000|2024-04-01 20:55:00|2250.08|2249.58|2252.23|2251.73|2252.66|2252.16|2250.07|2249.57|433
1712008800000|2024-04-01 22:00:00|2253.65|2251.49|2250.2|2249.7|2253.65|2251.49|2249.03|2248.53|218
1712009100000|2024-04-01 22:05:00|2250.21|2249.71|2250.51|2250.01|2250.82|2250.32|2249.92|2249.42|236
1712009400000|2024-04-01 22:10:00|2250.54|2250.04|2250.93|2250.43|2251.45|2250.95|2250.3|2249.8|214
1712009700000|2024-04-01 22:15:00|2250.89|2250.39|2251.95|2251.45|2252.05|2251.6|2250.8|2250.3|224
1712010000000|2024-04-01 22:20:00|2252.01|2251.51|2253.83|2253.33|2254.24|2253.74|2251.58|2251.08|371
1712010300000|2024-04-01 22:25:00|2253.81|2253.31|2255.34|2254.84|2255.41|2254.96|2253.61|2253.11|368
1712010600000|2024-04-01 22:30:00|2255.35|2254.85|2254.53|2254.03|2255.35|2254.85|2253.42|2253.07|501
1712010900000|2024-04-01 22:35:00|2254.61|2254.11|2254.65|2254.15|2254.95|2254.45|2253.96|2253.46|338
1712011200000|2024-04-01 22:40:00|2254.64|2254.14|2254.15|2253.65|2256.42|2255.92|2254.02|2253.52|370
1712011500000|2024-04-01 22:45:00|2254.12|2253.62|2254.9|2254.4|2255.04|2254.65|2253.77|2253.27|259
1712011800000|2024-04-01 22:50:00|2254.88|2254.38|2253.21|2252.71|2254.92|2254.42|2252.85|2252.35|300
1712012100000|2024-04-01 22:55:00|2253.22|2252.72|2253.84|2253.54|2254|2253.62|2252.97|2252.47|280
1712012400000|2024-04-01 23:00:00|2253.82|2253.52|2251.96|2251.46|2254|2253.52|2251.82|2251.32|346
1712012700000|2024-04-01 23:05:00|2252|2251.5|2252.03|2251.53|2252.35|2251.88|2251.64|2251.14|258
1712013000000|2024-04-01 23:10:00|2252|2251.5|2252.25|2251.75|2252.6|2252.1|2251.48|2250.98|226
1712013300000|2024-04-01 23:15:00|2252.27|2251.77|2250.75|2250.25|2252.29|2251.79|2250.46|2249.96|348
1712013600000|2024-04-01 23:20:00|2250.76|2250.26|2250.81|2250.31|2251.11|2250.61|2250.26|2249.76|255
1712013900000|2024-04-01 23:25:00|2250.86|2250.36|2251.13|2250.63|2251.25|2250.75|2250.21|2249.71|223
1712014200000|2024-04-01 23:30:00|2251.14|2250.64|2251.06|2250.56|2251.7|2251.34|2250.86|2250.36|271
1712014500000|2024-04-01 23:35:00|2251.08|2250.58|2251.13|2250.63|2251.38|2250.88|2250.79|2250.29|314
1712014800000|2024-04-01 23:40:00|2251.2|2250.7|2250.8|2250.3|2251.41|2250.91|2250.73|2250.23|235
1712015100000|2024-04-01 23:45:00|2250.79|2250.29|2250.75|2250.25|2251.19|2250.78|2250|2249.5|377
1712015400000|2024-04-01 23:50:00|2250.7|2250.2|2249.94|2249.44|2250.76|2250.26|2249.55|2249.17|329
1712015700000|2024-04-01 23:55:00|2249.98|2249.48|2249.36|2248.86|2250.07|2249.6|2248.84|2248.43|457
1712016000000|2024-04-02 00:00:00|2249.35|2248.85|2249.84|2249.34|2250.65|2250.21|2248.08|2247.69|766
1712016300000|2024-04-02 00:05:00|2249.83|2249.33|2249.77|2249.27|2251.02|2250.59|2249.55|2249.25|522
1712016600000|2024-04-02 00:10:00|2249.84|2249.34|2249.32|2248.82|2249.94|2249.55|2248.65|2248.31|580
1712016900000|2024-04-02 00:15:00|2249.31|2248.81|2249.35|2249.05|2249.85|2249.45|2248.17|2247.75|602
1712017200000|2024-04-02 00:20:00|2249.4|2249.1|2251.44|2250.94|2252.31|2251.96|2249.09|2248.59|661
1712017500000|2024-04-02 00:25:00|2251.43|2250.93|2251.45|2250.95|2252.12|2251.73|2250.48|2250.01|520
1712017800000|2024-04-02 00:30:00|2251.36|2250.86|2252.49|2251.99|2252.57|2252.2|2251.2|2250.7|529
1712018100000|2024-04-02 00:35:00|2252.45|2251.95|2253.1|2252.6|2253.39|2253.02|2252.19|2251.79|655
1712018400000|2024-04-02 00:40:00|2253.07|2252.57|2253.36|2253.06|2253.74|2253.39|2252.57|2252.18|541
1712018700000|2024-04-02 00:45:00|2253.27|2252.97|2252.5|2252|2253.93|2253.59|2251.77|2251.31|630
1712019000000|2024-04-02 00:50:00|2252.51|2252.01|2250.6|2250.3|2252.7|2252.35|2250.48|2250.12|617
1712019300000|2024-04-02 00:55:00|2250.51|2250.21|2250.63|2250.13|2251.24|2250.89|2249.77|2249.41|794
1712019600000|2024-04-02 01:00:00|2250.7|2250.2|2248.62|2248.32|2250.7|2250.2|2248.28|2247.93|1073
1712019900000|2024-04-02 01:05:00|2248.63|2248.33|2249.3|2249|2249.41|2249.01|2247.59|2247.19|768
1712020200000|2024-04-02 01:10:00|2249.31|2249.01|2248.85|2248.55|2249.88|2249.48|2248.75|2248.34|781
1712020500000|2024-04-02 01:15:00|2248.81|2248.51|2248.09|2247.59|2250.37|2249.87|2247.21|2246.8|996
1712020800000|2024-04-02 01:20:00|2248.08|2247.58|2248.9|2248.4|2249.04|2248.62|2246.86|2246.56|775
1712021100000|2024-04-02 01:25:00|2248.92|2248.42|2249.51|2249.01|2249.52|2249.18|2248.63|2248.25|724
1712021400000|2024-04-02 01:30:00|2249.52|2249.02|2249.84|2249.34|2249.91|2249.49|2248.39|2248|842
1712021700000|2024-04-02 01:35:00|2249.85|2249.35|2250.01|2249.71|2250.08|2249.78|2248.79|2248.42|851
1712022000000|2024-04-02 01:40:00|2250|2249.7|2249.44|2248.94|2250.14|2249.78|2248.8|2248.4|730
1712022300000|2024-04-02 01:45:00|2249.42|2248.92|2248.85|2248.35|2249.73|2249.25|2248.23|2247.91|642
1712022600000|2024-04-02 01:50:00|2248.82|2248.32|2248.26|2247.96|2249.72|2249.22|2248.19|2247.85|679
1712022900000|2024-04-02 01:55:00|2248.21|2247.91|2249.23|2248.93|2249.44|2249.04|2248.2|2247.9|530
1712023200000|2024-04-02 02:00:00|2249.18|2248.88|2249.57|2249.27|2249.86|2249.46|2249.04|2248.64|456
1712023500000|2024-04-02 02:05:00|2249.67|2249.17|2249.45|2248.95|2250.05|2249.64|2248.84|2248.4|543
1712023800000|2024-04-02 02:10:00|2249.34|2249.04|2248.41|2247.91|2249.7|2249.31|2248.17|2247.83|530
1712024100000|2024-04-02 02:15:00|2248.38|2247.88|2248.31|2247.81|2249.01|2248.65|2248.03|2247.61|427
1712024400000|2024-04-02 02:20:00|2248.3|2247.8|2249.01|2248.71|2249.1|2248.71|2248.23|2247.8|365
1712024700000|2024-04-02 02:25:00|2249|2248.7|2248.59|2248.09|2249.17|2248.77|2248.05|2247.55|437
1712025000000|2024-04-02 02:30:00|2248.6|2248.1|2250.08|2249.58|2250.36|2249.86|2248.31|2247.91|614
1712025300000|2024-04-02 02:35:00|2250.02|2249.52|2250.52|2250.02|2250.52|2250.14|2249.49|2249.03|704
1712025600000|2024-04-02 02:40:00|2250.51|2250.01|2251.24|2250.74|2252.17|2251.67|2250.03|2249.57|892
1712025900000|2024-04-02 02:45:00|2251.25|2250.75|2251.21|2250.91|2251.39|2251|2250.51|2250.11|661
1712026200000|2024-04-02 02:50:00|2251.24|2250.94|2254.08|2253.78|2254.18|2253.78|2251.19|2250.82|834
1712026500000|2024-04-02 02:55:00|2254.09|2253.79|2254.55|2254.05|2255.37|2254.91|2254.03|2253.61|801
1712026800000|2024-04-02 03:00:00|2254.63|2254.13|2254.47|2253.97|2254.79|2254.32|2253.64|2253.23|604
1712027100000|2024-04-02 03:05:00|2254.44|2253.94|2254.87|2254.57|2255.38|2255.04|2254.3|2253.81|755
1712027400000|2024-04-02 03:10:00|2254.9|2254.6|2254.59|2254.09|2255.17|2254.67|2253.59|2253.24|583
1712027700000|2024-04-02 03:15:00|2254.58|2254.08|2255.1|2254.6|2255.22|2254.8|2253.7|2253.32|590
1712028000000|2024-04-02 03:20:00|2255|2254.7|2255.31|2255.01|2255.53|2255.16|2254.45|2254.15|531
1712028300000|2024-04-02 03:25:00|2255.32|2255.02|2253.8|2253.5|2255.59|2255.2|2252.95|2252.61|766
1712028600000|2024-04-02 03:30:00|2253.85|2253.55|2253.7|2253.2|2254.01|2253.71|2252.81|2252.44|582
1712028900000|2024-04-02 03:35:00|2253.71|2253.21|2253.6|2253.1|2253.96|2253.51|2252.86|2252.53|478
1712029200000|2024-04-02 03:40:00|2253.62|2253.12|2252.7|2252.2|2253.62|2253.12|2252.43|2252.08|342
1712029500000|2024-04-02 03:45:00|2252.71|2252.21|2252.39|2251.89|2252.81|2252.36|2252.15|2251.65|242
1712029800000|2024-04-02 03:50:00|2252.47|2251.97|2251.68|2251.18|2252.66|2252.16|2251.45|2251.05|363
1712030100000|2024-04-02 03:55:00|2251.67|2251.17|2251.77|2251.47|2252.17|2251.72|2251.47|2251.04|274
1712030400000|2024-04-02 04:00:00|2251.87|2251.37|2252.54|2252.04|2252.65|2252.16|2251.69|2251.29|338
1712030700000|2024-04-02 04:05:00|2252.56|2252.06|2251.9|2251.6|2252.71|2252.21|2251.82|2251.41|280
1712031000000|2024-04-02 04:10:00|2251.95|2251.65|2251.67|2251.17|2252.1|2251.68|2251.17|2250.87|300
1712031300000|2024-04-02 04:15:00|2251.66|2251.16|2251.5|2251.2|2251.66|2251.21|2250.66|2250.27|282
1712031600000|2024-04-02 04:20:00|2251.45|2251.15|2251.16|2250.66|2251.8|2251.4|2251.05|2250.66|275
1712031900000|2024-04-02 04:25:00|2251.17|2250.67|2252.45|2251.95|2252.67|2252.17|2251.05|2250.65|333
1712032200000|2024-04-02 04:30:00|2252.46|2251.96|2252.83|2252.33|2253.23|2252.82|2252.33|2251.92|306
1712032500000|2024-04-02 04:35:00|2252.8|2252.3|2253.95|2253.45|2254.08|2253.65|2252.8|2252.3|413
1712032800000|2024-04-02 04:40:00|2253.93|2253.43|2257|2256.5|2257.34|2256.86|2253.85|2253.43|664
1712033100000|2024-04-02 04:45:00|2256.98|2256.48|2257.6|2257.1|2260.16|2259.75|2256.83|2256.33|943
1712033400000|2024-04-02 04:50:00|2257.62|2257.12|2257.15|2256.65|2258.29|2257.93|2256.74|2256.24|644
1712033700000|2024-04-02 04:55:00|2257.16|2256.66|2257.04|2256.54|2257.24|2256.81|2256.51|2256.01|414
1712034000000|2024-04-02 05:00:00|2257.03|2256.53|2256.59|2256.29|2257.42|2257.01|2256.59|2256.2|417
1712034300000|2024-04-02 05:05:00|2256.57|2256.27|2255.61|2255.11|2256.8|2256.4|2255.46|2254.97|468
1712034600000|2024-04-02 05:10:00|2255.62|2255.12|2256.11|2255.61|2256.41|2255.91|2255.41|2254.91|439
1712034900000|2024-04-02 05:15:00|2256.06|2255.56|2255.84|2255.34|2256.35|2255.97|2255.02|2254.52|478
1712035200000|2024-04-02 05:20:00|2255.85|2255.35|2256.09|2255.59|2256.25|2255.83|2255.36|2254.89|377
1712035500000|2024-04-02 05:25:00|2256.05|2255.55|2254.65|2254.35|2256.09|2255.7|2254.39|2253.92|390
1712035800000|2024-04-02 05:30:00|2254.64|2254.34|2254.3|2253.8|2255.41|2255|2253.93|2253.43|650
1712036100000|2024-04-02 05:35:00|2254.28|2253.78|2254.96|2254.46|2254.97|2254.47|2253.72|2253.23|442
1712036400000|2024-04-02 05:40:00|2254.92|2254.42|2254.25|2253.95|2255.29|2254.92|2253.63|2253.3|644
1712036700000|2024-04-02 05:45:00|2254.16|2253.86|2252.98|2252.48|2254.25|2253.95|2252.82|2252.36|726
1712037000000|2024-04-02 05:50:00|2253.03|2252.53|2252.56|2252.26|2253.75|2253.34|2252.5|2252.1|642
1712037300000|2024-04-02 05:55:00|2252.57|2252.27|2253.91|2253.41|2254.04|2253.57|2252.49|2252.05|649
1712037600000|2024-04-02 06:00:00|2253.97|2253.47|2253.59|2253.09|2254.2|2253.81|2252.54|2252.24|883
1712037900000|2024-04-02 06:05:00|2253.68|2253.18|2254.59|2254.09|2255.11|2254.81|2253.48|2253.08|767
1712038200000|2024-04-02 06:10:00|2254.62|2254.12|2255.08|2254.58|2255.55|2255.13|2254.4|2253.95|634
1712038500000|2024-04-02 06:15:00|2255.07|2254.57|2255.44|2255.14|2255.75|2255.35|2254.71|2254.27|643
1712038800000|2024-04-02 06:20:00|2255.43|2255.13|2254.45|2253.95|2255.9|2255.56|2254.14|2253.75|668
1712039100000|2024-04-02 06:25:00|2254.46|2253.96|2254.87|2254.37|2254.94|2254.54|2253.62|2253.23|617
1712039400000|2024-04-02 06:30:00|2254.9|2254.4|2254.67|2254.17|2255.75|2255.25|2254.41|2253.95|645
1712039700000|2024-04-02 06:35:00|2254.7|2254.2|2254.14|2253.84|2254.8|2254.3|2254.04|2253.59|440
1712040000000|2024-04-02 06:40:00|2254.15|2253.85|2254.61|2254.11|2254.71|2254.33|2253.36|2252.96|564
1712040300000|2024-04-02 06:45:00|2254.66|2254.16|2255.06|2254.56|2255.1|2254.7|2254.16|2253.74|502
1712040600000|2024-04-02 06:50:00|2254.99|2254.49|2255.42|2255.12|2256.4|2256.06|2254.86|2254.36|836
1712040900000|2024-04-02 06:55:00|2255.41|2255.11|2256.01|2255.51|2256.23|2255.84|2255.13|2254.63|612
1712041200000|2024-04-02 07:00:00|2256.02|2255.52|2254.63|2254.13|2256.16|2255.78|2253.96|2253.55|768
1712041500000|2024-04-02 07:05:00|2254.62|2254.12|2254.15|2253.85|2254.75|2254.37|2253.8|2253.4|576
1712041800000|2024-04-02 07:10:00|2254.18|2253.88|2255.83|2255.33|2256.15|2255.76|2254.15|2253.76|625
1712042100000|2024-04-02 07:15:00|2255.84|2255.34|2254.15|2253.65|2255.86|2255.49|2253.76|2253.39|649
1712042400000|2024-04-02 07:20:00|2254.14|2253.64|2254.95|2254.65|2255.23|2254.86|2253.61|2253.21|547
1712042700000|2024-04-02 07:25:00|2255.03|2254.53|2254.34|2254.04|2255.1|2254.72|2254.19|2253.84|506
1712043000000|2024-04-02 07:30:00|2254.44|2253.94|2254.24|2253.74|2255.68|2255.38|2253.74|2253.38|625
1712043300000|2024-04-02 07:35:00|2254.16|2253.66|2255.4|2254.9|2255.71|2255.35|2253.4|2253.04|707
1712043600000|2024-04-02 07:40:00|2255.32|2255.02|2255.68|2255.18|2256.01|2255.65|2254.65|2254.23|481
1712043900000|2024-04-02 07:45:00|2255.59|2255.29|2257.3|2257|2257.44|2257|2255.51|2255.11|606
1712044200000|2024-04-02 07:50:00|2257.29|2256.99|2257.02|2256.72|2257.98|2257.48|2256.48|2256.05|691
1712044500000|2024-04-02 07:55:00|2257.05|2256.75|2256.6|2256.3|2257.15|2256.75|2255.24|2254.74|899
1712044800000|2024-04-02 08:00:00|2256.5|2256.2|2258.17|2257.87|2258.45|2258.06|2256.35|2256.03|918
1712045100000|2024-04-02 08:05:00|2258.16|2257.86|2262.51|2262.21|2262.98|2262.53|2257.98|2257.67|1177
1712045400000|2024-04-02 08:10:00|2262.43|2262.13|2262.43|2261.93|2262.65|2262.21|2261.3|2261|882
1712045700000|2024-04-02 08:15:00|2262.37|2261.87|2261.05|2260.75|2263.12|2262.76|2260.9|2260.52|744
1712046000000|2024-04-02 08:20:00|2261.15|2260.65|2261|2260.7|2261.51|2261.08|2260.03|2259.67|772
1712046300000|2024-04-02 08:25:00|2261.08|2260.58|2261.68|2261.38|2262.91|2262.54|2260.69|2260.29|709
1712046600000|2024-04-02 08:30:00|2261.67|2261.37|2261.95|2261.45|2262.44|2262.1|2261.24|2260.94|596
1712046900000|2024-04-02 08:35:00|2261.94|2261.44|2261.74|2261.24|2262.55|2262.08|2261.31|2260.99|604
1712047200000|2024-04-02 08:40:00|2261.73|2261.23|2262.12|2261.82|2262.33|2261.96|2261.3|2260.95|504
1712047500000|2024-04-02 08:45:00|2262.17|2261.87|2260.94|2260.64|2262.35|2261.95|2260.6|2260.24|752
1712047800000|2024-04-02 08:50:00|2261.03|2260.53|2260.93|2260.63|2261.79|2261.29|2260.57|2260.17|558
1712048100000|2024-04-02 08:55:00|2260.94|2260.64|2261.29|2260.99|2261.68|2261.33|2260.62|2260.22|527
1712048400000|2024-04-02 09:00:00|2261.3|2261|2262.01|2261.51|2263.09|2262.79|2261.18|2260.77|606
1712048700000|2024-04-02 09:05:00|2262|2261.5|2261.85|2261.35|2262.73|2262.33|2261.25|2260.84|568
1712049000000|2024-04-02 09:10:00|2261.99|2261.69|2261.6|2261.1|2262.04|2261.69|2260.7|2260.34|518
1712049300000|2024-04-02 09:15:00|2261.59|2261.09|2261.36|2261.06|2262.04|2261.63|2261.16|2260.77|478
1712049600000|2024-04-02 09:20:00|2261.35|2261.05|2262.19|2261.69|2262.28|2261.88|2261.26|2260.85|573
1712049900000|2024-04-02 09:25:00|2262.18|2261.68|2263.39|2263.09|2263.45|2263.09|2261.94|2261.48|550
1712050200000|2024-04-02 09:30:00|2263.49|2263.19|2262.96|2262.66|2267.1|2266.71|2262.96|2262.66|1261
1712050500000|2024-04-02 09:35:00|2262.99|2262.69|2264.05|2263.75|2265.59|2265.1|2262.37|2261.93|962
1712050800000|2024-04-02 09:40:00|2264.02|2263.72|2263.33|2263.03|2264.6|2264.24|2262.69|2262.29|710
1712051100000|2024-04-02 09:45:00|2263.38|2263.08|2261.76|2261.46|2263.48|2263.08|2261.17|2260.78|779
1712051400000|2024-04-02 09:50:00|2261.86|2261.36|2260.85|2260.35|2262.06|2261.56|2259.85|2259.49|747
1712051700000|2024-04-02 09:55:00|2260.9|2260.4|2260.92|2260.62|2261.19|2260.79|2260.22|2259.83|642
1712052000000|2024-04-02 10:00:00|2260.93|2260.63|2259.34|2258.84|2260.93|2260.63|2258.37|2258.07|835
1712052300000|2024-04-02 10:05:00|2259.35|2258.85|2258.32|2258.02|2259.77|2259.27|2257.87|2257.57|816
1712052600000|2024-04-02 10:10:00|2258.33|2258.03|2256.6|2256.3|2258.45|2258.04|2255.34|2255.04|1001
1712052900000|2024-04-02 10:15:00|2256.64|2256.34|2259.15|2258.65|2259.62|2259.23|2256.52|2256.12|880
1712053200000|2024-04-02 10:20:00|2259.16|2258.66|2259.28|2258.78|2259.83|2259.48|2258.01|2257.59|792
1712053500000|2024-04-02 10:25:00|2259.29|2258.79|2260.88|2260.58|2261.05|2260.65|2259.05|2258.69|690
1712053800000|2024-04-02 10:30:00|2260.87|2260.57|2260.54|2260.24|2261.73|2261.32|2260.36|2259.97|658
1712054100000|2024-04-02 10:35:00|2260.55|2260.25|2260.72|2260.42|2261.71|2261.28|2260.51|2260.11|540
1712054400000|2024-04-02 10:40:00|2260.73|2260.43|2264.13|2263.63|2264.13|2263.66|2260.59|2260.17|692
1712054700000|2024-04-02 10:45:00|2264.14|2263.64|2263.53|2263.03|2265.04|2264.62|2262.94|2262.64|723
1712055000000|2024-04-02 10:50:00|2263.5|2263.2|2262.77|2262.27|2264.3|2263.94|2262.65|2262.2|511
1712055300000|2024-04-02 10:55:00|2262.78|2262.28|2262.35|2262.05|2263.96|2263.46|2262.2|2261.86|594
1712055600000|2024-04-02 11:00:00|2262.37|2262.07|2261.75|2261.45|2262.45|2262.07|2261.21|2260.84|590
1712055900000|2024-04-02 11:05:00|2261.78|2261.48|2261.27|2260.77|2262.17|2261.78|2260.29|2259.89|545
1712056200000|2024-04-02 11:10:00|2261.28|2260.78|2261.39|2260.89|2262.08|2261.72|2260.97|2260.53|545
1712056500000|2024-04-02 11:15:00|2261.4|2260.9|2257.68|2257.18|2261.4|2260.91|2257.54|2257.14|762
1712056800000|2024-04-02 11:20:00|2257.69|2257.19|2257.89|2257.39|2258.91|2258.49|2256.31|2255.81|1079
1712057100000|2024-04-02 11:25:00|2257.88|2257.38|2257.84|2257.34|2258.58|2258.14|2257.54|2257.04|608
1712057400000|2024-04-02 11:30:00|2257.85|2257.35|2259.34|2258.84|2259.99|2259.58|2257.65|2257.15|749
1712057700000|2024-04-02 11:35:00|2259.41|2258.91|2257.37|2256.87|2259.6|2259.26|2256.99|2256.49|750
1712058000000|2024-04-02 11:40:00|2257.35|2256.85|2258.9|2258.4|2258.99|2258.49|2256.71|2256.21|706
1712058300000|2024-04-02 11:45:00|2258.94|2258.44|2258.96|2258.46|2259.08|2258.58|2257.86|2257.36|663
1712058600000|2024-04-02 11:50:00|2258.97|2258.47|2259.5|2259|2260.34|2260.04|2258.81|2258.37|594
1712058900000|2024-04-02 11:55:00|2259.39|2258.89|2260.77|2260.47|2261.02|2260.67|2258.83|2258.33|671
1712059200000|2024-04-02 12:00:00|2260.85|2260.55|2259.2|2258.9|2261.8|2261.48|2259.15|2258.76|906
1712059500000|2024-04-02 12:05:00|2259.17|2258.87|2259.79|2259.29|2259.85|2259.55|2258|2257.64|797
1712059800000|2024-04-02 12:10:00|2259.8|2259.3|2257.49|2256.99|2260.17|2259.67|2256.55|2256.16|966
1712060100000|2024-04-02 12:15:00|2257.48|2256.98|2255.32|2254.82|2258.34|2257.88|2254.28|2253.98|969
1712060400000|2024-04-02 12:20:00|2255.44|2254.94|2256.91|2256.41|2257.99|2257.53|2255.26|2254.76|1254
1712060700000|2024-04-02 12:25:00|2256.9|2256.4|2256.88|2256.38|2258.2|2257.87|2256.32|2255.97|908
1712061000000|2024-04-02 12:30:00|2256.87|2256.37|2255.5|2255|2257.19|2256.74|2254.39|2254.07|1163
1712061300000|2024-04-02 12:35:00|2255.47|2254.97|2255.15|2254.65|2256.55|2256.05|2253.56|2253.24|1140
1712061600000|2024-04-02 12:40:00|2255.01|2254.51|2254.76|2254.26|2257.13|2256.83|2254.3|2253.93|1391
1712061900000|2024-04-02 12:45:00|2254.65|2254.35|2255.93|2255.63|2256.05|2255.7|2254.05|2253.73|1017
1712062200000|2024-04-02 12:50:00|2255.85|2255.55|2258.4|2257.9|2258.63|2258.23|2255.85|2255.49|1026
1712062500000|2024-04-02 12:55:00|2258.42|2257.92|2257.9|2257.4|2259.15|2258.78|2257.14|2256.7|862
1712062800000|2024-04-02 13:00:00|2257.85|2257.35|2257.24|2256.74|2258.27|2257.88|2256.28|2255.96|1256
1712063100000|2024-04-02 13:05:00|2257.25|2256.75|2255.62|2255.32|2259.02|2258.64|2255.61|2255.29|1176
1712063400000|2024-04-02 13:10:00|2255.75|2255.45|2258.86|2258.36|2259.21|2258.88|2254.74|2254.38|1119
1712063700000|2024-04-02 13:15:00|2258.76|2258.26|2258.98|2258.48|2259.94|2259.5|2257.08|2256.74|1121
1712064000000|2024-04-02 13:20:00|2258.99|2258.49|2257.27|2256.77|2260.1|2259.8|2256.92|2256.51|1011
1712064300000|2024-04-02 13:25:00|2257.44|2256.94|2258.84|2258.34|2259.02|2258.62|2256.68|2256.23|955
1712064600000|2024-04-02 13:30:00|2258.86|2258.36|2258.33|2257.83|2260.78|2260.39|2258.11|2257.64|1563
1712064900000|2024-04-02 13:35:00|2258.32|2257.82|2263.94|2263.44|2264.44|2263.94|2258.1|2257.6|1695
1712065200000|2024-04-02 13:40:00|2263.93|2263.43|2262.2|2261.7|2264.69|2264.34|2261.58|2261.26|1623
1712065500000|2024-04-02 13:45:00|2262.22|2261.72|2265.64|2265.14|2267.14|2266.67|2261.25|2260.82|1636
1712065800000|2024-04-02 13:50:00|2265.71|2265.21|2265.13|2264.63|2265.75|2265.31|2264.21|2263.78|1513
1712066100000|2024-04-02 13:55:00|2265.29|2264.79|2265.72|2265.22|2266.7|2266.2|2262.77|2262.47|1323
1712066400000|2024-04-02 14:00:00|2265.67|2265.17|2273.41|2272.91|2274.14|2273.64|2263.61|2263.04|1856
1712066700000|2024-04-02 14:05:00|2273.44|2272.94|2268.7|2268.2|2274.53|2274.12|2268.13|2267.63|1897
1712067000000|2024-04-02 14:10:00|2268.58|2268.28|2271.23|2270.93|2272.3|2271.8|2267.81|2267.36|1628
1712067300000|2024-04-02 14:15:00|2271.25|2270.95|2273.5|2273.2|2274.48|2274.18|2270.8|2270.42|1611
1712067600000|2024-04-02 14:20:00|2273.53|2273.23|2275.3|2275|2276.65|2276.35|2271.86|2271.56|1521
1712067900000|2024-04-02 14:25:00|2275.38|2275.08|2275.42|2275.12|2277.31|2276.89|2273.46|2273.07|1519
1712068200000|2024-04-02 14:30:00|2275.43|2275.13|2272.83|2272.53|2276.92|2276.59|2271.98|2271.62|1529
1712068500000|2024-04-02 14:35:00|2272.63|2272.33|2270.55|2270.05|2273|2272.64|2268.85|2268.55|1594
1712068800000|2024-04-02 14:40:00|2270.44|2269.94|2266.11|2265.61|2270.5|2270|2265.35|2264.85|1509
1712069100000|2024-04-02 14:45:00|2266.09|2265.59|2263.43|2262.93|2267.03|2266.53|2260.98|2260.68|1767
1712069400000|2024-04-02 14:50:00|2263.55|2263.05|2262.45|2262.15|2264.62|2264.12|2261.24|2260.8|1522
1712069700000|2024-04-02 14:55:00|2262.42|2262.12|2260.97|2260.67|2262.97|2262.47|2257.54|2257.11|1639
1712070000000|2024-04-02 15:00:00|2260.95|2260.65|2257.39|2257.09|2261.45|2261.15|2256.31|2255.9|1613
1712070300000|2024-04-02 15:05:00|2257.3|2257|2259.94|2259.44|2260.65|2260.29|2257.19|2256.89|1437
1712070600000|2024-04-02 15:10:00|2260.05|2259.55|2259.29|2258.79|2260.78|2260.28|2258.11|2257.61|1263
1712070900000|2024-04-02 15:15:00|2259.33|2258.83|2260.01|2259.51|2260.43|2260.01|2258.52|2258.02|1225
1712071200000|2024-04-02 15:20:00|2260.02|2259.52|2257.94|2257.44|2261.08|2260.77|2257.91|2257.44|1180
1712071500000|2024-04-02 15:25:00|2257.81|2257.51|2255.78|2255.28|2258.11|2257.7|2254.08|2253.69|1531
1712071800000|2024-04-02 15:30:00|2255.68|2255.18|2252.1|2251.6|2255.72|2255.26|2251.1|2250.67|1592
1712072100000|2024-04-02 15:35:00|2252.12|2251.62|2255.55|2255.05|2255.73|2255.34|2252|2251.5|1461
1712072400000|2024-04-02 15:40:00|2255.59|2255.09|2257.45|2256.95|2257.74|2257.36|2255.25|2254.75|1100
1712072700000|2024-04-02 15:45:00|2257.4|2256.9|2258.18|2257.88|2258.45|2258.12|2256.09|2255.59|1076
1712073000000|2024-04-02 15:50:00|2258.2|2257.9|2259.55|2259.05|2259.81|2259.4|2257.47|2256.98|1032
1712073300000|2024-04-02 15:55:00|2259.49|2258.99|2259.01|2258.51|2260.29|2259.87|2258.58|2258.08|981
1712073600000|2024-04-02 16:00:00|2259|2258.5|2258.96|2258.46|2260.35|2259.94|2258.58|2258.08|840
1712073900000|2024-04-02 16:05:00|2258.88|2258.58|2257.7|2257.2|2260.1|2259.6|2257.3|2256.8|1018
1712074200000|2024-04-02 16:10:00|2257.71|2257.21|2255.53|2255.03|2258.19|2257.75|2254.95|2254.45|1079
1712074500000|2024-04-02 16:15:00|2255.66|2255.16|2255.41|2254.91|2256.14|2255.76|2254.48|2253.98|909
1712074800000|2024-04-02 16:20:00|2255.43|2254.93|2257.04|2256.54|2257.83|2257.45|2255.32|2254.82|789
1712075100000|2024-04-02 16:25:00|2257.05|2256.55|2258.1|2257.6|2258.28|2257.87|2257|2256.5|597
1712075400000|2024-04-02 16:30:00|2258.14|2257.64|2260.58|2260.08|2260.77|2260.41|2258.1|2257.64|713
1712075700000|2024-04-02 16:35:00|2260.55|2260.05|2258.96|2258.46|2261.12|2260.62|2258.89|2258.39|802
1712076000000|2024-04-02 16:40:00|2258.97|2258.47|2260.22|2259.72|2260.46|2260.01|2258.65|2258.15|675
1712076300000|2024-04-02 16:45:00|2260.38|2259.88|2260.87|2260.37|2261.72|2261.35|2260.26|2259.76|673
1712076600000|2024-04-02 16:50:00|2260.88|2260.38|2260.41|2259.91|2260.92|2260.42|2258.79|2258.29|519
1712076900000|2024-04-02 16:55:00|2260.4|2259.9|2260.61|2260.11|2261|2260.6|2260.11|2259.61|433
1712077200000|2024-04-02 17:00:00|2260.6|2260.1|2260.98|2260.68|2261.08|2260.76|2259.7|2259.33|555
1712077500000|2024-04-02 17:05:00|2260.99|2260.69|2261.48|2260.98|2261.93|2261.55|2260.1|2259.6|642
1712077800000|2024-04-02 17:10:00|2261.45|2260.95|2261.61|2261.11|2262.74|2262.33|2261.14|2260.64|552
1712078100000|2024-04-02 17:15:00|2261.62|2261.12|2260.86|2260.36|2261.71|2261.21|2260.52|2260.08|462
1712078400000|2024-04-02 17:20:00|2260.96|2260.46|2262.41|2261.91|2262.53|2262.13|2260.75|2260.25|513
1712078700000|2024-04-02 17:25:00|2262.34|2261.84|2261.49|2260.99|2262.39|2261.89|2260.65|2260.3|676
1712079000000|2024-04-02 17:30:00|2261.29|2261|2262.43|2262.13|2262.55|2262.16|2260.92|2260.61|491
1712079300000|2024-04-02 17:35:00|2262.56|2262.06|2262.54|2262.04|2263.06|2262.62|2261.8|2261.4|453
1712079600000|2024-04-02 17:40:00|2262.5|2262|2263.13|2262.63|2264.17|2263.87|2262.31|2261.81|661
1712079900000|2024-04-02 17:45:00|2263.06|2262.56|2264.32|2263.82|2264.52|2264.02|2262.93|2262.48|741
1712080200000|2024-04-02 17:50:00|2264.34|2263.84|2265.1|2264.6|2265.82|2265.52|2264.14|2263.67|688
1712080500000|2024-04-02 17:55:00|2265.11|2264.61|2266.1|2265.8|2266.98|2266.59|2264.85|2264.35|785
1712080800000|2024-04-02 18:00:00|2266.14|2265.84|2268.43|2267.93|2268.5|2268.08|2265.66|2265.16|785
1712081100000|2024-04-02 18:05:00|2268.42|2267.92|2271.23|2270.73|2271.97|2271.63|2268.32|2267.82|1036
1712081400000|2024-04-02 18:10:00|2271.2|2270.7|2271.89|2271.39|2272.76|2272.26|2270.84|2270.34|878
1712081700000|2024-04-02 18:15:00|2271.9|2271.4|2272.05|2271.55|2273.01|2272.51|2269.44|2269.11|1074
1712082000000|2024-04-02 18:20:00|2272.12|2271.62|2270.74|2270.24|2272.85|2272.39|2270.73|2270.23|819
1712082300000|2024-04-02 18:25:00|2270.78|2270.28|2271.69|2271.19|2271.98|2271.63|2270.73|2270.23|623
1712082600000|2024-04-02 18:30:00|2271.7|2271.2|2272.21|2271.71|2272.51|2272.01|2271.49|2271.1|487
1712082900000|2024-04-02 18:35:00|2272.2|2271.7|2269.65|2269.15|2272.4|2271.9|2269.62|2269.12|503
1712083200000|2024-04-02 18:40:00|2269.66|2269.16|2269.42|2268.92|2270.7|2270.22|2268.65|2268.15|640
1712083500000|2024-04-02 18:45:00|2269.47|2268.97|2270.06|2269.76|2270.28|2269.78|2268.52|2268.12|595
1712083800000|2024-04-02 18:50:00|2270.09|2269.79|2271.05|2270.55|2271.16|2270.77|2269.71|2269.21|531
1712084100000|2024-04-02 18:55:00|2271.02|2270.52|2271.71|2271.21|2272.31|2271.91|2270.9|2270.52|677
1712084400000|2024-04-02 19:00:00|2271.77|2271.27|2273.76|2273.26|2273.97|2273.47|2271.3|2270.83|701
1712084700000|2024-04-02 19:05:00|2273.62|2273.32|2274.84|2274.54|2274.98|2274.62|2273|2272.7|751
1712085000000|2024-04-02 19:10:00|2274.93|2274.43|2274.25|2273.95|2275.07|2274.67|2273.7|2273.2|712
1712085300000|2024-04-02 19:15:00|2274.24|2273.94|2274.15|2273.65|2275.42|2274.94|2273.29|2272.88|769
1712085600000|2024-04-02 19:20:00|2274.09|2273.59|2273.13|2272.63|2274.12|2273.62|2272.9|2272.52|459
1712085900000|2024-04-02 19:25:00|2273.09|2272.79|2273.94|2273.44|2274.23|2273.85|2272.78|2272.28|525
1712086200000|2024-04-02 19:30:00|2273.9|2273.4|2274.59|2274.09|2274.59|2274.09|2272.95|2272.45|561
1712086500000|2024-04-02 19:35:00|2274.6|2274.1|2275.45|2274.95|2275.6|2275.24|2274.43|2274.07|571
1712086800000|2024-04-02 19:40:00|2275.42|2275.12|2276.77|2276.27|2276.93|2276.52|2275.2|2274.75|681
1712087100000|2024-04-02 19:45:00|2276.76|2276.26|2277.55|2277.05|2278.6|2278.17|2276.43|2275.93|944
1712087400000|2024-04-02 19:50:00|2277.51|2277.01|2278|2277.5|2279.59|2279.26|2277.23|2276.73|930
1712087700000|2024-04-02 19:55:00|2277.98|2277.48|2277.83|2277.33|2278.29|2277.88|2277.03|2276.65|856
1712088000000|2024-04-02 20:00:00|2277.92|2277.42|2276.64|2276.14|2277.98|2277.54|2276.09|2275.59|643
1712088300000|2024-04-02 20:05:00|2276.69|2276.19|2276.5|2276|2277.05|2276.63|2276.23|2275.73|421
1712088600000|2024-04-02 20:10:00|2276.48|2275.98|2276.68|2276.18|2277.36|2276.98|2276.48|2275.98|347
1712088900000|2024-04-02 20:15:00|2276.69|2276.19|2276.53|2276.03|2276.97|2276.5|2276.35|2275.89|356
1712089200000|2024-04-02 20:20:00|2276.52|2276.02|2276.92|2276.42|2277.33|2276.87|2276.45|2276.02|310
1712089500000|2024-04-02 20:25:00|2276.9|2276.4|2277.59|2277.09|2277.76|2277.31|2276.77|2276.37|312
1712089800000|2024-04-02 20:30:00|2277.53|2277.23|2279.4|2278.9|2280.59|2280.21|2277.31|2276.89|558
1712090100000|2024-04-02 20:35:00|2279.39|2278.89|2279.66|2279.16|2280.16|2279.66|2279.32|2278.82|313
1712090400000|2024-04-02 20:40:00|2279.6|2279.1|2279.68|2279.38|2280.25|2279.75|2279.41|2278.94|379
1712090700000|2024-04-02 20:45:00|2279.67|2279.37|2280.48|2280.18|2281.41|2280.91|2279.66|2279.16|512
1712091000000|2024-04-02 20:50:00|2280.47|2280.17|2280.44|2279.94|2280.77|2280.33|2279.69|2279.19|373
1712091300000|2024-04-02 20:55:00|2280.41|2279.91|2280.81|2280.31|2281.48|2280.98|2279.86|2279.38|396
1712095200000|2024-04-02 22:00:00|2281.49|2280.99|2281.84|2281.34|2281.88|2281.58|2279.88|2279.48|447
1712095500000|2024-04-02 22:05:00|2281.77|2281.27|2281.71|2281.41|2282.4|2281.99|2281.18|2280.68|383
1712095800000|2024-04-02 22:10:00|2281.7|2281.4|2280.82|2280.52|2281.71|2281.4|2280.77|2280.37|271
1712096100000|2024-04-02 22:15:00|2280.84|2280.54|2283.69|2283.39|2284.81|2284.51|2280.67|2280.27|616
1712096400000|2024-04-02 22:20:00|2283.73|2283.23|2285.15|2284.85|2288.68|2288.2|2283.73|2283.23|757
1712096700000|2024-04-02 22:25:00|2285.22|2284.92|2287.27|2286.77|2288.02|2287.71|2285.01|2284.62|498
1712097000000|2024-04-02 22:30:00|2287.22|2286.72|2284.08|2283.58|2287.76|2287.46|2282.69|2282.39|699
1712097300000|2024-04-02 22:35:00|2284.02|2283.52|2282.99|2282.49|2284.93|2284.63|2282.23|2281.83|567
1712097600000|2024-04-02 22:40:00|2282.93|2282.43|2283.75|2283.25|2284|2283.7|2282.05|2281.75|373
1712097900000|2024-04-02 22:45:00|2283.77|2283.27|2283.85|2283.35|2284.26|2283.96|2282.95|2282.65|296
1712098200000|2024-04-02 22:50:00|2283.82|2283.52|2282.26|2281.96|2284.01|2283.65|2281.77|2281.4|393
1712098500000|2024-04-02 22:55:00|2282.22|2281.92|2282.08|2281.58|2282.68|2282.33|2281.71|2281.27|253
1712098800000|2024-04-02 23:00:00|2282.07|2281.77|2283.87|2283.37|2284.03|2283.73|2281.77|2281.47|267
1712099100000|2024-04-02 23:05:00|2283.85|2283.55|2282.07|2281.57|2283.85|2283.55|2281.87|2281.37|164
1712099400000|2024-04-02 23:10:00|2281.96|2281.46|2282.23|2281.73|2282.41|2281.91|2281.6|2281.1|123
1712099700000|2024-04-02 23:15:00|2282.24|2281.74|2282.77|2282.27|2283.09|2282.69|2282.13|2281.63|152
1712100000000|2024-04-02 23:20:00|2282.78|2282.28|2282.47|2281.97|2282.83|2282.33|2281.98|2281.58|149
1712100300000|2024-04-02 23:25:00|2282.48|2281.98|2281.96|2281.46|2282.48|2281.98|2281.82|2281.37|125
1712100600000|2024-04-02 23:30:00|2281.97|2281.47|2279.6|2279.1|2282.15|2281.65|2279.39|2278.91|358
1712100900000|2024-04-02 23:35:00|2279.59|2279.09|2281.04|2280.54|2281.15|2280.7|2279.15|2278.85|323
1712101200000|2024-04-02 23:40:00|2281.05|2280.55|2280.28|2279.78|2281.14|2280.64|2280.21|2279.78|186
1712101500000|2024-04-02 23:45:00|2280.29|2279.79|2279.57|2279.27|2280.99|2280.49|2279.02|2278.69|371
1712101800000|2024-04-02 23:50:00|2279.71|2279.21|2278.86|2278.56|2279.71|2279.3|2278.02|2277.72|472
1712102100000|2024-04-02 23:55:00|2278.94|2278.64|2280.2|2279.9|2280.55|2280.14|2278.66|2278.2|365
1712102400000|2024-04-03 00:00:00|2280.25|2279.75|2281.07|2280.77|2282.66|2282.27|2279.5|2279.2|624
1712102700000|2024-04-03 00:05:00|2281.17|2280.67|2281.71|2281.41|2282.14|2281.81|2280.45|2280.09|524
1712103000000|2024-04-03 00:10:00|2281.67|2281.37|2285.43|2284.93|2285.78|2285.48|2281.67|2281.27|606
1712103300000|2024-04-03 00:15:00|2285.34|2285.04|2282.54|2282.24|2285.34|2285.04|2282.43|2282.01|607
1712103600000|2024-04-03 00:20:00|2282.49|2282.19|2282.71|2282.41|2283.01|2282.71|2281.85|2281.46|373
1712103900000|2024-04-03 00:25:00|2282.78|2282.28|2283.05|2282.75|2283.63|2283.33|2282.01|2281.7|349
1712104200000|2024-04-03 00:30:00|2283.06|2282.76|2284.21|2283.91|2285.34|2285|2282.95|2282.65|449
1712104500000|2024-04-03 00:35:00|2284.2|2283.9|2285.3|2285|2285.34|2285|2283.84|2283.41|430
1712104800000|2024-04-03 00:40:00|2285.35|2285.05|2284.13|2283.83|2286.16|2285.78|2283.58|2283.28|618
1712105100000|2024-04-03 00:45:00|2284.28|2283.98|2285.62|2285.32|2286.01|2285.69|2284.19|2283.87|522
1712105400000|2024-04-03 00:50:00|2285.64|2285.34|2284.34|2284.04|2285.91|2285.61|2284.25|2283.93|490
1712105700000|2024-04-03 00:55:00|2284.23|2283.93|2283.52|2283.22|2284.61|2284.22|2282.89|2282.59|481
1712106000000|2024-04-03 01:00:00|2283.56|2283.26|2281.7|2281.4|2283.7|2283.4|2280.75|2280.33|1121
1712106300000|2024-04-03 01:05:00|2281.68|2281.38|2278.97|2278.47|2283.43|2283.03|2278.62|2278.32|1053
1712106600000|2024-04-03 01:10:00|2279.02|2278.52|2278.17|2277.87|2279.4|2279.02|2277.01|2276.71|1025
1712106900000|2024-04-03 01:15:00|2278.31|2277.81|2278.63|2278.13|2280.31|2279.9|2276.94|2276.62|899
1712107200000|2024-04-03 01:20:00|2278.64|2278.14|2278.78|2278.48|2279.41|2279.02|2277.85|2277.55|691
1712107500000|2024-04-03 01:25:00|2278.79|2278.49|2280.4|2279.9|2280.4|2280.04|2278.46|2278.06|553
1712107800000|2024-04-03 01:30:00|2280.45|2279.95|2279.05|2278.75|2280.45|2280.06|2278.25|2277.88|643
1712108100000|2024-04-03 01:35:00|2279.11|2278.81|2282.54|2282.24|2282.55|2282.25|2279.02|2278.61|689
1712108400000|2024-04-03 01:40:00|2282.56|2282.26|2282.47|2282.17|2282.82|2282.52|2281.8|2281.46|659
1712108700000|2024-04-03 01:45:00|2282.49|2282.19|2281.59|2281.29|2282.74|2282.33|2281.21|2280.82|526
1712109000000|2024-04-03 01:50:00|2281.61|2281.31|2282.08|2281.78|2282.17|2281.8|2281.09|2280.79|482
1712109300000|2024-04-03 01:55:00|2282.18|2281.68|2282.74|2282.44|2282.99|2282.58|2282|2281.61|354
1712109600000|2024-04-03 02:00:00|2282.72|2282.42|2282.97|2282.67|2283.04|2282.67|2281.82|2281.4|489
1712109900000|2024-04-03 02:05:00|2282.95|2282.65|2284.29|2283.99|2284.48|2284.11|2282.88|2282.47|527
1712110200000|2024-04-03 02:10:00|2284.33|2284.03|2284.31|2283.81|2284.72|2284.36|2283.64|2283.14|563
1712110500000|2024-04-03 02:15:00|2284.32|2283.82|2284.82|2284.32|2284.89|2284.49|2283.97|2283.66|370
1712110800000|2024-04-03 02:20:00|2284.84|2284.34|2283.55|2283.25|2284.89|2284.48|2283.54|2283.2|300
1712111100000|2024-04-03 02:25:00|2283.71|2283.21|2283.9|2283.4|2284.3|2283.88|2283.57|2283.2|357
1712111400000|2024-04-03 02:30:00|2283.89|2283.39|2283.82|2283.52|2284.77|2284.42|2283.64|2283.22|495
1712111700000|2024-04-03 02:35:00|2283.78|2283.48|2283.3|2283|2284.03|2283.68|2282.53|2282.23|420
1712112000000|2024-04-03 02:40:00|2283.29|2282.99|2282.72|2282.22|2283.56|2283.22|2282.29|2281.94|309
1712112300000|2024-04-03 02:45:00|2282.69|2282.39|2283.46|2283.16|2283.99|2283.65|2282.61|2282.14|242
1712112600000|2024-04-03 02:50:00|2283.47|2283.17|2283.96|2283.46|2283.96|2283.63|2282.99|2282.68|280
1712112900000|2024-04-03 02:55:00|2283.92|2283.62|2283.58|2283.28|2284.6|2284.3|2283.58|2283.19|269
1712113200000|2024-04-03 03:00:00|2283.67|2283.37|2283.93|2283.63|2285.12|2284.82|2283.59|2283.16|403
1712113500000|2024-04-03 03:05:00|2283.94|2283.64|2283.97|2283.67|2284.26|2283.87|2283.48|2283.08|432
1712113800000|2024-04-03 03:10:00|2284.07|2283.57|2285.86|2285.36|2286.1|2285.76|2283.87|2283.48|753
1712114100000|2024-04-03 03:15:00|2285.82|2285.52|2288.1|2287.8|2288.3|2287.9|2285.21|2284.82|811
1712114400000|2024-04-03 03:20:00|2288.03|2287.73|2285.64|2285.34|2288.03|2287.73|2285.4|2285.1|846
1712114700000|2024-04-03 03:25:00|2285.74|2285.24|2284.29|2283.99|2285.86|2285.53|2284.09|2283.79|670
1712115000000|2024-04-03 03:30:00|2284.35|2284.05|2283.84|2283.54|2284.42|2284.05|2283.41|2283.03|421
1712115300000|2024-04-03 03:35:00|2283.83|2283.53|2284.84|2284.54|2285.23|2284.93|2283.65|2283.26|302
1712115600000|2024-04-03 03:40:00|2284.86|2284.56|2285.72|2285.42|2285.74|2285.44|2284.76|2284.31|252
1712115900000|2024-04-03 03:45:00|2285.71|2285.41|2285.48|2285.18|2286.16|2285.76|2284.56|2284.17|280
1712116200000|2024-04-03 03:50:00|2285.58|2285.08|2285.21|2284.71|2286.07|2285.66|2284.91|2284.52|282
1712116500000|2024-04-03 03:55:00|2285.2|2284.7|2285.33|2285.03|2285.51|2285.18|2285.1|2284.69|174
1712116800000|2024-04-03 04:00:00|2285.3|2285|2286.25|2285.95|2286.59|2286.19|2285.3|2285|195
1712117100000|2024-04-03 04:05:00|2286.26|2285.96|2286.08|2285.78|2287.08|2286.69|2285.69|2285.37|340
1712117400000|2024-04-03 04:10:00|2286.15|2285.65|2286.97|2286.67|2287.33|2286.99|2286.09|2285.61|243
1712117700000|2024-04-03 04:15:00|2287.09|2286.59|2287.12|2286.62|2287.3|2286.93|2286.61|2286.11|223
1712118000000|2024-04-03 04:20:00|2287.13|2286.63|2286.47|2285.97|2287.21|2286.88|2286.21|2285.81|314
1712118300000|2024-04-03 04:25:00|2286.45|2285.95|2285.34|2285.04|2286.57|2286.19|2285.32|2285.02|244
1712118600000|2024-04-03 04:30:00|2285.33|2285.03|2285.82|2285.52|2285.89|2285.55|2284.92|2284.52|339
1712118900000|2024-04-03 04:35:00|2285.88|2285.38|2285.95|2285.45|2286.45|2286.13|2285.55|2285.15|281
1712119200000|2024-04-03 04:40:00|2285.94|2285.44|2286.56|2286.06|2286.66|2286.25|2285.79|2285.39|137
1712119500000|2024-04-03 04:45:00|2286.5|2286|2286|2285.7|2286.86|2286.47|2286|2285.59|173
1712119800000|2024-04-03 04:50:00|2286.01|2285.71|2284.79|2284.29|2286.15|2285.78|2284.5|2284.2|330
1712120100000|2024-04-03 04:55:00|2284.69|2284.39|2283.96|2283.66|2284.75|2284.41|2283.91|2283.51|314
1712120400000|2024-04-03 05:00:00|2283.99|2283.69|2283.07|2282.77|2284.28|2283.88|2282.52|2282.22|441
1712120700000|2024-04-03 05:05:00|2283.12|2282.62|2281.84|2281.54|2283.12|2282.62|2281.12|2280.78|650
1712121000000|2024-04-03 05:10:00|2281.92|2281.62|2282.11|2281.61|2282.37|2281.99|2281.57|2281.16|490
1712121300000|2024-04-03 05:15:00|2282.12|2281.62|2282.91|2282.61|2283|2282.68|2282.12|2281.62|239
1712121600000|2024-04-03 05:20:00|2283.01|2282.51|2283.49|2282.99|2283.59|2283.28|2282.89|2282.48|238
1712121900000|2024-04-03 05:25:00|2283.51|2283.21|2283.94|2283.44|2283.94|2283.58|2283.19|2282.8|228
1712122200000|2024-04-03 05:30:00|2283.87|2283.57|2284.02|2283.52|2284.64|2284.26|2283.43|2283.04|569
1712122500000|2024-04-03 05:35:00|2283.98|2283.68|2283.05|2282.75|2284.04|2283.74|2281.93|2281.54|480
1712122800000|2024-04-03 05:40:00|2283.08|2282.58|2283.87|2283.57|2284.25|2283.86|2282.73|2282.39|402
1712123100000|2024-04-03 05:45:00|2283.97|2283.47|2285.22|2284.92|2285.7|2285.32|2283.85|2283.45|457
1712123400000|2024-04-03 05:50:00|2285.32|2284.82|2285.58|2285.28|2285.94|2285.64|2284.98|2284.61|488
1712123700000|2024-04-03 05:55:00|2285.57|2285.27|2286.2|2285.9|2286.22|2285.92|2285.19|2284.78|406
1712124000000|2024-04-03 06:00:00|2286.21|2285.91|2284.77|2284.47|2286.22|2285.92|2283.95|2283.6|612
1712124300000|2024-04-03 06:05:00|2284.76|2284.46|2283.88|2283.58|2284.91|2284.55|2283.67|2283.27|502
1712124600000|2024-04-03 06:10:00|2283.97|2283.47|2283.69|2283.39|2284.75|2284.4|2283.26|2282.86|525
1712124900000|2024-04-03 06:15:00|2283.49|2283.19|2282.35|2282.05|2283.72|2283.4|2281.95|2281.62|680
1712125200000|2024-04-03 06:20:00|2282.37|2282.07|2282.03|2281.73|2283.39|2282.99|2281.95|2281.55|551
1712125500000|2024-04-03 06:25:00|2282|2281.7|2281.66|2281.36|2282.53|2282.14|2281.21|2280.84|565
1712125800000|2024-04-03 06:30:00|2281.69|2281.39|2282.92|2282.62|2282.98|2282.65|2281.58|2281.18|624
1712126100000|2024-04-03 06:35:00|2282.88|2282.58|2282.7|2282.4|2283.49|2283.09|2282.09|2281.75|583
1712126400000|2024-04-03 06:40:00|2282.69|2282.39|2282.38|2282.08|2283.28|2282.89|2281.98|2281.68|554
1712126700000|2024-04-03 06:45:00|2282.4|2282.1|2282.84|2282.34|2283.51|2283.19|2282.1|2281.8|451
1712127000000|2024-04-03 06:50:00|2282.8|2282.3|2282.55|2282.05|2283.14|2282.74|2282.34|2281.88|497
1712127300000|2024-04-03 06:55:00|2282.49|2282.19|2282.17|2281.87|2282.49|2282.19|2281.25|2280.89|646
1712127600000|2024-04-03 07:00:00|2282.11|2281.81|2279.03|2278.53|2282.27|2281.97|2278.73|2278.4|781
1712127900000|2024-04-03 07:05:00|2279.01|2278.51|2278.2|2277.7|2279.01|2278.51|2277.21|2276.91|668
1712128200000|2024-04-03 07:10:00|2278.21|2277.71|2277.17|2276.87|2278.36|2277.98|2275.87|2275.57|714
1712128500000|2024-04-03 07:15:00|2277.1|2276.8|2275.22|2274.92|2278.2|2277.84|2275.1|2274.67|772
1712128800000|2024-04-03 07:20:00|2275.21|2274.91|2274.43|2274.13|2276.12|2275.82|2274.27|2273.97|703
1712129100000|2024-04-03 07:25:00|2274.44|2274.14|2272.93|2272.63|2274.82|2274.52|2270.64|2270.34|841
1712129400000|2024-04-03 07:30:00|2272.97|2272.67|2272.3|2272|2273.94|2273.58|2271.13|2270.79|971
1712129700000|2024-04-03 07:35:00|2272.31|2272.01|2272.43|2272.13|2274.07|2273.65|2271.42|2271.12|888
1712130000000|2024-04-03 07:40:00|2272.36|2272.06|2272.2|2271.7|2273.06|2272.7|2271.66|2271.26|686
1712130300000|2024-04-03 07:45:00|2272.09|2271.79|2272.11|2271.81|2273.33|2273.01|2271.79|2271.39|611
1712130600000|2024-04-03 07:50:00|2272.12|2271.82|2272.59|2272.29|2273.1|2272.8|2271|2270.69|602
1712130900000|2024-04-03 07:55:00|2272.58|2272.28|2271.39|2271.09|2272.65|2272.28|2271.18|2270.8|563
1712131200000|2024-04-03 08:00:00|2271.26|2270.96|2270.59|2270.09|2271.6|2271.27|2270.24|2269.84|646
1712131500000|2024-04-03 08:05:00|2270.49|2270.19|2269.6|2269.3|2270.63|2270.26|2268.65|2268.3|639
1712131800000|2024-04-03 08:10:00|2269.55|2269.25|2269.91|2269.61|2269.94|2269.61|2267.92|2267.49|632
1712132100000|2024-04-03 08:15:00|2269.86|2269.56|2269.2|2268.9|2271.3|2271|2269.17|2268.8|669
1712132400000|2024-04-03 08:20:00|2269.27|2268.97|2269.49|2269.19|2269.9|2269.49|2267.94|2267.6|739
1712132700000|2024-04-03 08:25:00|2269.58|2269.08|2269.72|2269.42|2270.62|2270.29|2268.82|2268.49|592
1712133000000|2024-04-03 08:30:00|2269.73|2269.43|2270.71|2270.41|2270.8|2270.44|2268.89|2268.51|640
1712133300000|2024-04-03 08:35:00|2270.73|2270.43|2272.73|2272.43|2272.74|2272.44|2269.82|2269.43|631
1712133600000|2024-04-03 08:40:00|2272.75|2272.45|2273.9|2273.6|2274.63|2274.32|2272.34|2272.04|635
1712133900000|2024-04-03 08:45:00|2273.84|2273.54|2274.8|2274.5|2276.23|2275.93|2273.43|2273.06|767
1712134200000|2024-04-03 08:50:00|2274.81|2274.51|2274.63|2274.33|2276.32|2275.98|2274.56|2274.17|805
1712134500000|2024-04-03 08:55:00|2274.67|2274.37|2273.56|2273.06|2274.93|2274.54|2273.3|2272.93|619
1712134800000|2024-04-03 09:00:00|2273.47|2273.17|2273.21|2272.91|2274.61|2274.24|2273.03|2272.73|693
1712135100000|2024-04-03 09:05:00|2273.23|2272.93|2274.08|2273.78|2274.37|2274|2272.45|2272.11|540
1712135400000|2024-04-03 09:10:00|2274.1|2273.8|2274.14|2273.64|2274.58|2274.2|2273.06|2272.71|459
1712135700000|2024-04-03 09:15:00|2274|2273.7|2274.57|2274.27|2275.08|2274.66|2273.6|2273.24|476
1712136000000|2024-04-03 09:20:00|2274.58|2274.28|2272.4|2272.1|2274.86|2274.47|2272.2|2271.84|583
1712136300000|2024-04-03 09:25:00|2272.43|2272.13|2270.47|2269.97|2272.43|2272.13|2270.16|2269.86|590
1712136600000|2024-04-03 09:30:00|2270.43|2269.93|2270.83|2270.33|2271.78|2271.45|2270.36|2269.86|560
1712136900000|2024-04-03 09:35:00|2270.81|2270.31|2272|2271.7|2272.19|2271.8|2269.9|2269.54|403
1712137200000|2024-04-03 09:40:00|2272.01|2271.71|2271.85|2271.55|2272.83|2272.47|2271.5|2271.05|514
1712137500000|2024-04-03 09:45:00|2271.95|2271.45|2274|2273.5|2274.33|2273.96|2271.67|2271.3|572
1712137800000|2024-04-03 09:50:00|2274.01|2273.51|2273.26|2272.96|2274.98|2274.59|2273.21|2272.88|549
1712138100000|2024-04-03 09:55:00|2273.25|2272.95|2272.2|2271.9|2273.51|2273.15|2271.9|2271.49|485
1712138400000|2024-04-03 10:00:00|2272.21|2271.91|2273.11|2272.61|2273.29|2272.89|2271.61|2271.2|476
1712138700000|2024-04-03 10:05:00|2273.12|2272.62|2271.33|2270.83|2273.7|2273.3|2270.92|2270.52|485
1712139000000|2024-04-03 10:10:00|2271.34|2270.84|2271.06|2270.56|2272.16|2271.79|2270.79|2270.39|597
1712139300000|2024-04-03 10:15:00|2271.05|2270.55|2272.11|2271.81|2272.4|2272.1|2270.59|2270.2|597
1712139600000|2024-04-03 10:20:00|2272.12|2271.82|2272.56|2272.26|2272.9|2272.55|2271.16|2270.84|520
1712139900000|2024-04-03 10:25:00|2272.49|2272.19|2271.43|2271.13|2272.8|2272.38|2270.9|2270.6|519
1712140200000|2024-04-03 10:30:00|2271.33|2271.03|2270.87|2270.57|2271.61|2271.23|2270.15|2269.82|444
1712140500000|2024-04-03 10:35:00|2270.86|2270.56|2272.96|2272.66|2273.12|2272.71|2270.82|2270.52|448
1712140800000|2024-04-03 10:40:00|2273|2272.7|2272.33|2272.03|2273.41|2273.02|2272.3|2271.9|458
1712141100000|2024-04-03 10:45:00|2272.32|2272.02|2272|2271.7|2272.78|2272.48|2271.64|2271.27|484
1712141400000|2024-04-03 10:50:00|2271.99|2271.69|2271.8|2271.5|2272.22|2271.87|2271.49|2271.19|414
1712141700000|2024-04-03 10:55:00|2271.81|2271.51|2272.9|2272.6|2273.08|2272.67|2271.51|2271.15|346
1712142000000|2024-04-03 11:00:00|2273|2272.7|2272.2|2271.9|2273.33|2272.96|2271.81|2271.48|495
1712142300000|2024-04-03 11:05:00|2272.19|2271.89|2271.81|2271.51|2272.36|2272|2271.45|2271.08|357
1712142600000|2024-04-03 11:10:00|2271.79|2271.49|2272.62|2272.32|2273.56|2273.17|2271.62|2271.18|455
1712142900000|2024-04-03 11:15:00|2272.61|2272.31|2273.14|2272.84|2273.35|2273|2272.25|2271.88|404
1712143200000|2024-04-03 11:20:00|2273.19|2272.89|2271.68|2271.38|2273.31|2272.92|2271.53|2271.13|426
1712143500000|2024-04-03 11:25:00|2271.78|2271.28|2270.85|2270.35|2271.78|2271.33|2269.06|2268.67|603
1712143800000|2024-04-03 11:30:00|2270.77|2270.47|2270.57|2270.27|2271.87|2271.53|2269.88|2269.58|614
1712144100000|2024-04-03 11:35:00|2270.66|2270.16|2270.46|2270.16|2271.76|2271.36|2270.38|2270.06|516
1712144400000|2024-04-03 11:40:00|2270.43|2270.13|2270.77|2270.47|2271.14|2270.82|2269.81|2269.41|428
1712144700000|2024-04-03 11:45:00|2270.74|2270.44|2270.87|2270.57|2272.33|2271.99|2270.67|2270.37|644
1712145000000|2024-04-03 11:50:00|2270.88|2270.58|2272.27|2271.77|2272.49|2272.18|2270.66|2270.25|593
1712145300000|2024-04-03 11:55:00|2272.14|2271.84|2273.95|2273.65|2274.7|2274.4|2272.04|2271.64|587
1712145600000|2024-04-03 12:00:00|2273.96|2273.66|2273.73|2273.43|2274.57|2274.2|2272.77|2272.45|743
1712145900000|2024-04-03 12:05:00|2273.83|2273.33|2272.73|2272.43|2274.32|2273.98|2271.6|2271.3|883
1712146200000|2024-04-03 12:10:00|2272.72|2272.42|2273.26|2272.76|2273.91|2273.59|2272.64|2272.22|615
1712146500000|2024-04-03 12:15:00|2273.27|2272.77|2270.23|2269.93|2273.35|2272.85|2269.06|2268.66|1423
1712146800000|2024-04-03 12:20:00|2270.22|2269.92|2268.87|2268.37|2270.8|2270.5|2266.47|2266.17|1411
1712147100000|2024-04-03 12:25:00|2268.85|2268.35|2268.86|2268.56|2269.77|2269.41|2265.6|2265.3|1402
1712147400000|2024-04-03 12:30:00|2268.85|2268.55|2271.41|2271.11|2272.77|2272.47|2268.23|2267.93|1335
1712147700000|2024-04-03 12:35:00|2271.4|2271.1|2270.47|2270.17|2271.49|2271.12|2269.06|2268.76|1089
1712148000000|2024-04-03 12:40:00|2270.46|2270.16|2272.56|2272.26|2273.09|2272.79|2270.17|2269.87|953
1712148300000|2024-04-03 12:45:00|2272.57|2272.27|2274.05|2273.75|2274.4|2274.1|2272.54|2272.21|781
1712148600000|2024-04-03 12:50:00|2274.14|2273.84|2274.5|2274.2|2275.42|2275.12|2273.07|2272.74|1063
1712148900000|2024-04-03 12:55:00|2274.48|2274.18|2275.12|2274.82|2275.17|2274.86|2272.97|2272.67|943
1712149200000|2024-04-03 13:00:00|2275.17|2274.87|2275.32|2275.02|2276.7|2276.4|2274.39|2274.09|1096
1712149500000|2024-04-03 13:05:00|2275.31|2275.01|2277.51|2277.21|2279.1|2278.8|2275.14|2274.77|1121
1712149800000|2024-04-03 13:10:00|2277.48|2277.18|2275.33|2275.03|2278.65|2278.26|2275.11|2274.74|1161
1712150100000|2024-04-03 13:15:00|2275.44|2275.14|2275.17|2274.87|2276.13|2275.83|2274.04|2273.7|1014
1712150400000|2024-04-03 13:20:00|2275.19|2274.89|2276.05|2275.75|2276.12|2275.82|2273.68|2273.28|976
1712150700000|2024-04-03 13:25:00|2276.06|2275.76|2274.7|2274.4|2276.95|2276.65|2274.49|2274.19|970
1712151000000|2024-04-03 13:30:00|2274.72|2274.42|2274.67|2274.37|2275.24|2274.85|2272.74|2272.44|1375
1712151300000|2024-04-03 13:35:00|2274.68|2274.38|2274.36|2274.06|2274.68|2274.38|2271.82|2271.52|1347
1712151600000|2024-04-03 13:40:00|2274.38|2274.08|2274.95|2274.45|2277.25|2276.89|2273.23|2272.93|1247
1712151900000|2024-04-03 13:45:00|2274.7|2274.2|2275.74|2275.44|2277.08|2276.75|2274.6|2274.2|1355
1712152200000|2024-04-03 13:50:00|2275.8|2275.5|2275.24|2274.94|2276.6|2276.26|2274.64|2274.24|1087
1712152500000|2024-04-03 13:55:00|2275.19|2274.89|2275.51|2275.01|2277.37|2276.87|2274.11|2273.75|1080
1712152800000|2024-04-03 14:00:00|2276.34|2275.84|2278.22|2277.92|2285.61|2285.31|2276.34|2275.84|1963
1712153100000|2024-04-03 14:05:00|2278.34|2278.04|2278.3|2277.8|2282.62|2282.23|2277.8|2277.41|1597
1712153400000|2024-04-03 14:10:00|2278.31|2277.81|2279.71|2279.21|2279.75|2279.25|2275.7|2275.4|1413
1712153700000|2024-04-03 14:15:00|2279.7|2279.2|2279.2|2278.9|2279.9|2279.47|2276.17|2275.76|1363
1712154000000|2024-04-03 14:20:00|2279.23|2278.93|2278.3|2277.8|2279.76|2279.45|2277.49|2277.17|1202
1712154300000|2024-04-03 14:25:00|2278.12|2277.82|2276.27|2275.97|2279.69|2279.29|2276.21|2275.9|1196
1712154600000|2024-04-03 14:30:00|2276.2|2275.9|2277.11|2276.81|2277.57|2277.15|2274.38|2274.08|1234
1712154900000|2024-04-03 14:35:00|2277.09|2276.79|2279.65|2279.35|2279.74|2279.4|2276.93|2276.58|978
1712155200000|2024-04-03 14:40:00|2279.7|2279.4|2284.03|2283.73|2284.14|2283.73|2279.56|2279.19|1109
1712155500000|2024-04-03 14:45:00|2284.09|2283.79|2283.18|2282.88|2285.22|2284.92|2282.89|2282.59|1219
1712155800000|2024-04-03 14:50:00|2283.21|2282.91|2283.5|2283.2|2284.44|2284.04|2282.74|2282.24|970
1712156100000|2024-04-03 14:55:00|2283.52|2283.22|2282.95|2282.65|2284.53|2284.1|2282.27|2281.97|992
1712156400000|2024-04-03 15:00:00|2282.98|2282.68|2282.48|2282.18|2283.49|2283.09|2280.87|2280.5|1115
1712156700000|2024-04-03 15:05:00|2282.4|2282.1|2283.49|2283.19|2285.45|2285.1|2281.57|2281.21|991
1712157000000|2024-04-03 15:10:00|2283.48|2283.18|2283.26|2282.96|2284.67|2284.37|2281.08|2280.78|1098
1712157300000|2024-04-03 15:15:00|2283.24|2282.94|2283.27|2282.97|2284.8|2284.49|2282.82|2282.44|923
1712157600000|2024-04-03 15:20:00|2283.35|2283.05|2284.98|2284.68|2285.99|2285.68|2282.92|2282.53|991
1712157900000|2024-04-03 15:25:00|2284.95|2284.65|2286.94|2286.64|2287.29|2286.95|2284.8|2284.45|1024
1712158200000|2024-04-03 15:30:00|2286.95|2286.65|2286.52|2286.22|2287.17|2286.87|2284.52|2284.11|931
1712158500000|2024-04-03 15:35:00|2286.4|2286.1|2284.93|2284.63|2288.75|2288.25|2284.72|2284.35|1017
1712158800000|2024-04-03 15:40:00|2284.92|2284.62|2283.01|2282.71|2286.21|2285.91|2282.62|2282.3|970
1712159100000|2024-04-03 15:45:00|2283.04|2282.74|2283.36|2283.06|2285.45|2285.05|2283.02|2282.62|930
1712159400000|2024-04-03 15:50:00|2283.39|2283.09|2285.07|2284.77|2285.86|2285.47|2283.05|2282.55|815
1712159700000|2024-04-03 15:55:00|2285.16|2284.66|2286.61|2286.11|2286.61|2286.11|2284.47|2284.15|721
1712160000000|2024-04-03 16:00:00|2286.65|2286.15|2286.3|2286|2287.19|2286.89|2285.96|2285.56|809
1712160300000|2024-04-03 16:05:00|2286.25|2285.95|2284.19|2283.89|2286.36|2286.03|2283.78|2283.45|782
1712160600000|2024-04-03 16:10:00|2284.16|2283.86|2284.4|2284.1|2285.73|2285.23|2281.11|2280.61|1379
1712160900000|2024-04-03 16:15:00|2284.34|2284.04|2286.47|2285.97|2286.84|2286.54|2283.31|2283|1027
1712161200000|2024-04-03 16:20:00|2286.46|2285.96|2290.58|2290.28|2292.21|2291.81|2285.67|2285.37|1213
1712161500000|2024-04-03 16:25:00|2290.6|2290.3|2291.85|2291.55|2293.14|2292.84|2289.34|2289.03|1232
1712161800000|2024-04-03 16:30:00|2291.81|2291.51|2294.86|2294.36|2295.4|2295.09|2291.41|2291.11|1358
1712162100000|2024-04-03 16:35:00|2294.75|2294.45|2293.34|2293.04|2295.41|2295.11|2292.73|2292.43|1264
1712162400000|2024-04-03 16:40:00|2293.33|2293.03|2293.24|2292.94|2295.51|2295.14|2293.19|2292.89|998
1712162700000|2024-04-03 16:45:00|2293.23|2292.93|2292.62|2292.32|2293.43|2293.13|2291.62|2291.3|932
1712163000000|2024-04-03 16:50:00|2292.61|2292.31|2291.98|2291.68|2293.1|2292.8|2291.62|2291.28|838
1712163300000|2024-04-03 16:55:00|2291.97|2291.67|2294.06|2293.76|2294.24|2293.87|2291.53|2291.17|840
1712163600000|2024-04-03 17:00:00|2294.05|2293.75|2289.73|2289.43|2294.06|2293.75|2289.73|2289.39|928
1712163900000|2024-04-03 17:05:00|2289.74|2289.44|2289.89|2289.59|2290.95|2290.55|2289.12|2288.8|865
1712164200000|2024-04-03 17:10:00|2289.79|2289.49|2290.58|2290.28|2291.96|2291.66|2289.79|2289.49|688
1712164500000|2024-04-03 17:15:00|2290.5|2290.2|2292.18|2291.88|2292.49|2292.19|2290.5|2290.13|664
1712164800000|2024-04-03 17:20:00|2292.17|2291.87|2292.32|2292.02|2292.6|2292.26|2291.27|2290.9|745
1712165100000|2024-04-03 17:25:00|2292.42|2291.92|2294.77|2294.47|2295.2|2294.8|2291.9|2291.5|721
1712165400000|2024-04-03 17:30:00|2294.76|2294.46|2293.15|2292.85|2294.86|2294.48|2293.15|2292.85|713
1712165700000|2024-04-03 17:35:00|2293.16|2292.86|2292.33|2292.03|2294.13|2293.83|2292.32|2292.01|529
1712166000000|2024-04-03 17:40:00|2292.4|2292.1|2292.02|2291.72|2292.9|2292.52|2291.9|2291.57|416
1712166300000|2024-04-03 17:45:00|2292.03|2291.73|2293.29|2292.99|2293.61|2293.24|2291.8|2291.38|549
1712166600000|2024-04-03 17:50:00|2293.3|2293|2295.26|2294.96|2295.4|2295.02|2293.3|2292.9|574
1712166900000|2024-04-03 17:55:00|2295.37|2294.87|2295.22|2294.92|2295.88|2295.48|2294.37|2294|575
1712167200000|2024-04-03 18:00:00|2295.21|2294.91|2294.84|2294.54|2295.63|2295.21|2294.84|2294.52|567
1712167500000|2024-04-03 18:05:00|2294.85|2294.55|2294.81|2294.51|2295.39|2295.02|2294.29|2293.99|486
1712167800000|2024-04-03 18:10:00|2294.82|2294.52|2295.11|2294.81|2295.7|2295.32|2294.82|2294.46|473
1712168100000|2024-04-03 18:15:00|2295.12|2294.82|2294.62|2294.32|2295.64|2295.25|2294.62|2294.29|325
1712168400000|2024-04-03 18:20:00|2294.63|2294.33|2294.24|2293.94|2294.83|2294.51|2294.12|2293.82|354
1712168700000|2024-04-03 18:25:00|2294.23|2293.93|2294.77|2294.27|2294.93|2294.59|2294.15|2293.83|275
1712169000000|2024-04-03 18:30:00|2294.76|2294.26|2296|2295.7|2296.22|2295.92|2294.62|2294.26|356
1712169300000|2024-04-03 18:35:00|2296.01|2295.71|2296.8|2296.5|2296.92|2296.62|2295.81|2295.45|539
1712169600000|2024-04-03 18:40:00|2296.81|2296.51|2297.37|2297.07|2297.43|2297.07|2296.6|2296.2|456
1712169900000|2024-04-03 18:45:00|2297.44|2296.94|2296.32|2296.02|2297.96|2297.66|2296.3|2295.9|440
1712170200000|2024-04-03 18:50:00|2296.33|2296.03|2297.07|2296.77|2297.18|2296.88|2296.09|2295.79|387
1712170500000|2024-04-03 18:55:00|2297.16|2296.86|2296.64|2296.34|2297.2|2296.87|2296.46|2296.16|371
1712170800000|2024-04-03 19:00:00|2296.63|2296.33|2298.97|2298.47|2299.09|2298.79|2296.4|2296.08|564
1712171100000|2024-04-03 19:05:00|2298.93|2298.63|2297.73|2297.23|2299.2|2298.79|2297.07|2296.75|599
1712171400000|2024-04-03 19:10:00|2297.72|2297.22|2295.81|2295.31|2298.13|2297.8|2295.63|2295.21|663
1712171700000|2024-04-03 19:15:00|2295.75|2295.45|2295.69|2295.39|2296.35|2296.03|2294.91|2294.6|660
1712172000000|2024-04-03 19:20:00|2295.7|2295.4|2295.27|2294.97|2296.04|2295.74|2294.79|2294.41|402
1712172300000|2024-04-03 19:25:00|2295.28|2294.98|2295.98|2295.68|2296.28|2295.98|2295.2|2294.83|323
1712172600000|2024-04-03 19:30:00|2295.99|2295.69|2295.49|2295.19|2296|2295.7|2295.06|2294.71|312
1712172900000|2024-04-03 19:35:00|2295.5|2295.2|2295.78|2295.48|2296.11|2295.77|2295.24|2294.88|325
1712173200000|2024-04-03 19:40:00|2295.77|2295.47|2295.6|2295.3|2295.93|2295.6|2295.21|2294.91|354
1712173500000|2024-04-03 19:45:00|2295.63|2295.33|2296.86|2296.36|2296.86|2296.47|2295.63|2295.3|534
1712173800000|2024-04-03 19:50:00|2296.74|2296.44|2297.3|2297|2297.56|2297.17|2296.58|2296.25|623
1712174100000|2024-04-03 19:55:00|2297.25|2296.95|2297.71|2297.41|2298.05|2297.73|2297.19|2296.8|564
1712174400000|2024-04-03 20:00:00|2297.78|2297.48|2297.98|2297.48|2298.24|2297.85|2297.72|2297.34|420
1712174700000|2024-04-03 20:05:00|2297.9|2297.6|2297.88|2297.38|2298.3|2297.9|2297.57|2297.24|298
1712175000000|2024-04-03 20:10:00|2297.8|2297.5|2298.28|2297.98|2298.55|2298.17|2297.5|2297.12|307
1712175300000|2024-04-03 20:15:00|2298.29|2297.99|2298.92|2298.62|2299|2298.62|2298.05|2297.68|300
1712175600000|2024-04-03 20:20:00|2298.91|2298.61|2298.8|2298.3|2299.55|2299.08|2298.37|2297.97|276
1712175900000|2024-04-03 20:25:00|2298.79|2298.29|2299.09|2298.79|2299.18|2298.8|2298.41|2297.97|312
1712176200000|2024-04-03 20:30:00|2299.18|2298.68|2298.61|2298.31|2299.18|2298.79|2298.4|2297.98|331
1712176500000|2024-04-03 20:35:00|2298.62|2298.32|2299.57|2299.07|2299.7|2299.34|2298.13|2297.83|218
1712176800000|2024-04-03 20:40:00|2299.58|2299.08|2299.52|2299.02|2300.31|2300.01|2299.39|2298.98|298
1712177100000|2024-04-03 20:45:00|2299.54|2299.04|2300.14|2299.64|2300.21|2299.76|2299.1|2298.76|343
1712177400000|2024-04-03 20:50:00|2300.11|2299.61|2300.33|2300.03|2300.43|2300.06|2299.96|2299.6|358
1712177700000|2024-04-03 20:55:00|2300.35|2300.05|2300.58|2300.08|2301.47|2300.97|2299.67|2299.19|381
1712181600000|2024-04-03 22:00:00|2300.3|2299.8|2300.25|2299.75|2300.47|2299.97|2299.66|2299.16|206
1712181900000|2024-04-03 22:05:00|2300.12|2299.62|2300.39|2299.89|2301.04|2300.23|2299.5|2297.89|386
1712182200000|2024-04-03 22:10:00|2300.38|2299.88|2300.14|2299.64|2300.87|2300.37|2299.85|2299.35|316
1712182500000|2024-04-03 22:15:00|2300.13|2299.63|2300.7|2300.2|2301.22|2300.72|2299.91|2299.41|295
1712182800000|2024-04-03 22:20:00|2300.73|2300.23|2301.42|2300.92|2301.48|2300.98|2299.79|2299.29|546
1712183100000|2024-04-03 22:25:00|2301.4|2300.9|2302.11|2301.61|2303.04|2302.74|2300.86|2300.36|620
1712183400000|2024-04-03 22:30:00|2302.1|2301.6|2301.14|2300.64|2302.12|2301.62|2300.34|2299.84|482
1712183700000|2024-04-03 22:35:00|2301.24|2300.74|2300.64|2300.14|2301.24|2300.74|2299.79|2299.29|402
1712184000000|2024-04-03 22:40:00|2300.6|2300.1|2300.62|2300.12|2302.89|2302.39|2300.03|2299.53|571
1712184300000|2024-04-03 22:45:00|2300.61|2300.11|2301.36|2300.86|2302.02|2301.52|2300.38|2299.88|423
1712184600000|2024-04-03 22:50:00|2301.37|2300.87|2301.87|2301.37|2301.91|2301.41|2300.67|2300.17|264
1712184900000|2024-04-03 22:55:00|2301.88|2301.38|2301.94|2301.64|2302.12|2301.69|2301.47|2300.97|355
1712185200000|2024-04-03 23:00:00|2301.9|2301.6|2300.64|2300.14|2302.03|2301.6|2300.43|2299.93|329
1712185500000|2024-04-03 23:05:00|2300.63|2300.13|2301.25|2300.75|2301.31|2300.81|2300.63|2300.13|208
1712185800000|2024-04-03 23:10:00|2301.24|2300.74|2301.47|2300.97|2301.92|2301.42|2301.22|2300.72|465
1712186100000|2024-04-03 23:15:00|2301.38|2300.88|2300.7|2300.2|2301.64|2301.14|2300.3|2299.9|429
1712186400000|2024-04-03 23:20:00|2300.72|2300.22|2301.27|2300.97|2301.43|2300.97|2300.67|2300.17|366
1712186700000|2024-04-03 23:25:00|2301.23|2300.93|2301.06|2300.56|2301.53|2301.23|2300.74|2300.24|443
1712187000000|2024-04-03 23:30:00|2301.07|2300.57|2299.4|2298.9|2301.24|2300.74|2299.34|2298.84|530
1712187300000|2024-04-03 23:35:00|2299.41|2298.91|2298.9|2298.4|2299.71|2299.21|2298.89|2298.39|494
1712187600000|2024-04-03 23:40:00|2298.89|2298.39|2297.63|2297.33|2299.09|2298.59|2297.2|2296.7|504
1712187900000|2024-04-03 23:45:00|2297.72|2297.42|2297.19|2296.69|2298.17|2297.67|2296.85|2296.35|597
1712188200000|2024-04-03 23:50:00|2297.18|2296.68|2297.47|2296.97|2297.54|2297.04|2296.55|2296.11|561
1712188500000|2024-04-03 23:55:00|2297.49|2296.99|2297.83|2297.33|2298.2|2297.7|2297.46|2296.96|392
1712188800000|2024-04-04 00:00:00|2297.84|2297.34|2299.29|2298.99|2300.55|2300.06|2297.63|2297.13|892
1712189100000|2024-04-04 00:05:00|2299.28|2298.98|2298.41|2297.91|2299.68|2299.18|2298.19|2297.69|783
1712189400000|2024-04-04 00:10:00|2298.42|2297.92|2298.4|2297.9|2298.85|2298.35|2297.6|2297.1|574
1712189700000|2024-04-04 00:15:00|2298.53|2298.03|2300.14|2299.64|2300.35|2299.85|2298.38|2297.88|616
1712190000000|2024-04-04 00:20:00|2300.19|2299.69|2300.49|2299.99|2301.24|2300.74|2299.67|2299.24|771
1712190300000|2024-04-04 00:25:00|2300.5|2300|2299.99|2299.49|2301.08|2300.58|2299.57|2299.07|741
1712190600000|2024-04-04 00:30:00|2299.98|2299.48|2298.7|2298.2|2300.08|2299.58|2298.17|2297.67|637
1712190900000|2024-04-04 00:35:00|2298.69|2298.19|2301.24|2300.74|2301.33|2300.83|2298.52|2298.02|722
1712191200000|2024-04-04 00:40:00|2301.25|2300.75|2299.72|2299.22|2301.5|2301.14|2299.25|2298.75|643
1712191500000|2024-04-04 00:45:00|2299.74|2299.24|2299.89|2299.39|2300.45|2300.02|2299.52|2299.06|548
1712191800000|2024-04-04 00:50:00|2299.9|2299.4|2300.76|2300.26|2301.02|2300.61|2299.58|2299.08|580
1712192100000|2024-04-04 00:55:00|2300.73|2300.23|2302.59|2302.09|2302.86|2302.39|2300.69|2300.19|809
1712192400000|2024-04-04 01:00:00|2302.65|2302.15|2301.07|2300.57|2305.32|2304.82|2300.66|2300.16|1007
1712192700000|2024-04-04 01:05:00|2301.08|2300.58|2299.84|2299.54|2301.2|2300.7|2299.63|2299.25|696
1712193000000|2024-04-04 01:10:00|2299.85|2299.55|2299|2298.5|2300.65|2300.28|2298.09|2297.59|886
1712193300000|2024-04-04 01:15:00|2298.99|2298.49|2298.44|2297.94|2299.33|2298.85|2297.8|2297.44|827
1712193600000|2024-04-04 01:20:00|2298.43|2297.93|2302.13|2301.63|2302.13|2301.63|2298.28|2297.78|777
1712193900000|2024-04-04 01:25:00|2302.22|2301.72|2300.43|2299.93|2302.53|2302.03|2300.43|2299.93|675
1712194200000|2024-04-04 01:30:00|2300.42|2299.92|2300.84|2300.34|2301.06|2300.65|2300.08|2299.66|519
1712194500000|2024-04-04 01:35:00|2300.83|2300.33|2299.84|2299.34|2301.18|2300.88|2299.82|2299.32|392
1712194800000|2024-04-04 01:40:00|2299.83|2299.33|2301|2300.5|2301.25|2300.75|2299.56|2299.06|421
1712195100000|2024-04-04 01:45:00|2301.03|2300.53|2301.96|2301.46|2302.12|2301.62|2300.51|2300.21|457
1712195400000|2024-04-04 01:50:00|2301.95|2301.45|2302.54|2302.04|2303.38|2302.96|2301.65|2301.23|542
1712195700000|2024-04-04 01:55:00|2302.44|2301.94|2301.36|2300.86|2302.7|2302.2|2300.98|2300.48|431
1712196000000|2024-04-04 02:00:00|2301.35|2300.85|2301.39|2300.89|2301.54|2301.04|2300.41|2299.98|382
1712196300000|2024-04-04 02:05:00|2301.4|2300.9|2300.74|2300.44|2301.55|2301.05|2300.48|2300|438
1712196600000|2024-04-04 02:10:00|2300.73|2300.43|2300.76|2300.26|2301.23|2300.8|2300.36|2299.98|379
1712196900000|2024-04-04 02:15:00|2300.79|2300.29|2300.79|2300.29|2301.17|2300.74|2300.51|2300.05|461
1712197200000|2024-04-04 02:20:00|2300.77|2300.27|2300.89|2300.39|2301.44|2300.96|2300.42|2299.92|398
1712197500000|2024-04-04 02:25:00|2300.9|2300.4|2301.16|2300.66|2301.19|2300.74|2300.28|2299.78|365
1712197800000|2024-04-04 02:30:00|2301.19|2300.69|2301.46|2300.96|2301.61|2301.11|2300.92|2300.42|368
1712198100000|2024-04-04 02:35:00|2301.47|2300.97|2302.02|2301.52|2302.34|2301.88|2301.46|2300.96|357
1712198400000|2024-04-04 02:40:00|2301.9|2301.6|2302.25|2301.75|2302.42|2302.01|2301.82|2301.32|283
1712198700000|2024-04-04 02:45:00|2302.23|2301.73|2301.39|2301.09|2302.4|2301.91|2301.38|2301.01|374
1712199000000|2024-04-04 02:50:00|2301.49|2300.99|2299.53|2299.03|2301.65|2301.15|2299.5|2299|574
1712199300000|2024-04-04 02:55:00|2299.54|2299.04|2299.87|2299.37|2300.01|2299.58|2298.02|2297.55|717
1712199600000|2024-04-04 03:00:00|2299.86|2299.36|2299.86|2299.36|2300.54|2300.04|2299.54|2299.04|398
1712199900000|2024-04-04 03:05:00|2299.85|2299.35|2299.29|2298.79|2299.85|2299.35|2299.01|2298.51|301
1712200200000|2024-04-04 03:10:00|2299.2|2298.7|2298.19|2297.69|2299.41|2298.91|2298.15|2297.65|355
1712200500000|2024-04-04 03:15:00|2298.2|2297.7|2299.65|2299.15|2299.71|2299.21|2297.95|2297.45|441
1712200800000|2024-04-04 03:20:00|2299.64|2299.14|2300.25|2299.75|2300.51|2300.01|2298.64|2298.14|652
1712201100000|2024-04-04 03:25:00|2300.34|2299.84|2300|2299.5|2300.91|2300.41|2299.77|2299.27|679
1712201400000|2024-04-04 03:30:00|2299.96|2299.46|2298.46|2297.96|2299.96|2299.54|2298.42|2297.95|472
1712201700000|2024-04-04 03:35:00|2298.45|2297.95|2299.04|2298.54|2299.24|2298.77|2298.35|2297.88|350
1712202000000|2024-04-04 03:40:00|2299.05|2298.55|2299.94|2299.44|2300.17|2299.77|2299.03|2298.53|350
1712202300000|2024-04-04 03:45:00|2299.92|2299.42|2300.67|2300.17|2300.76|2300.36|2299.76|2299.36|272
1712202600000|2024-04-04 03:50:00|2300.64|2300.14|2300.6|2300.1|2300.76|2300.33|2300.34|2299.86|305
1712202900000|2024-04-04 03:55:00|2300.61|2300.11|2299.49|2298.99|2300.84|2300.34|2299.44|2298.94|286
1712203200000|2024-04-04 04:00:00|2299.45|2298.95|2299.19|2298.69|2299.88|2299.38|2299.17|2298.67|290
1712203500000|2024-04-04 04:05:00|2299.18|2298.68|2299.57|2299.07|2299.72|2299.22|2298.56|2298.18|438
1712203800000|2024-04-04 04:10:00|2299.5|2299.2|2299.72|2299.42|2299.84|2299.43|2299.27|2298.78|373
1712204100000|2024-04-04 04:15:00|2299.82|2299.32|2300.1|2299.6|2300.26|2299.82|2299.51|2299.08|349
1712204400000|2024-04-04 04:20:00|2300.07|2299.57|2299.97|2299.47|2300.42|2299.92|2299.73|2299.23|366
1712204700000|2024-04-04 04:25:00|2299.96|2299.46|2300|2299.5|2300.54|2300.12|2299.8|2299.3|303
1712205000000|2024-04-04 04:30:00|2299.99|2299.49|2299.19|2298.69|2299.99|2299.49|2298.76|2298.3|438
1712205300000|2024-04-04 04:35:00|2299.15|2298.65|2299.65|2299.15|2299.67|2299.27|2298.84|2298.41|392
1712205600000|2024-04-04 04:40:00|2299.6|2299.1|2298.95|2298.45|2299.7|2299.35|2298.74|2298.36|334
1712205900000|2024-04-04 04:45:00|2298.97|2298.47|2298.98|2298.48|2299.56|2299.17|2298.88|2298.46|364
1712206200000|2024-04-04 04:50:00|2298.97|2298.47|2298.87|2298.37|2299.14|2298.64|2298.65|2298.17|362
1712206500000|2024-04-04 04:55:00|2298.88|2298.38|2299.19|2298.69|2299.21|2298.79|2298.57|2298.07|325
1712206800000|2024-04-04 05:00:00|2299.12|2298.62|2299.89|2299.39|2300.21|2299.71|2299.12|2298.62|387
1712207100000|2024-04-04 05:05:00|2299.9|2299.4|2300.23|2299.73|2300.34|2299.92|2299.54|2299.04|343
1712207400000|2024-04-04 05:10:00|2300.24|2299.74|2300.31|2299.81|2300.33|2299.94|2299.71|2299.21|255
1712207700000|2024-04-04 05:15:00|2300.23|2299.73|2300.67|2300.17|2301.04|2300.54|2300.14|2299.71|417
1712208000000|2024-04-04 05:20:00|2300.58|2300.08|2298.61|2298.11|2300.7|2300.2|2298.43|2297.93|571
1712208300000|2024-04-04 05:25:00|2298.56|2298.06|2298.8|2298.3|2299.24|2298.74|2298.01|2297.51|798
1712208600000|2024-04-04 05:30:00|2298.71|2298.21|2298.53|2298.03|2299.55|2299.05|2298.44|2297.94|470
1712208900000|2024-04-04 05:35:00|2298.57|2298.07|2298.51|2298.01|2298.8|2298.3|2298.19|2297.7|291
1712209200000|2024-04-04 05:40:00|2298.5|2298|2297.95|2297.45|2298.75|2298.29|2297.59|2297.09|376
1712209500000|2024-04-04 05:45:00|2297.94|2297.44|2297.95|2297.45|2298.38|2297.88|2297.59|2297.2|395
1712209800000|2024-04-04 05:50:00|2297.94|2297.44|2296.95|2296.45|2298.25|2297.77|2296.89|2296.42|382
1712210100000|2024-04-04 05:55:00|2296.94|2296.44|2295.64|2295.14|2297.13|2296.63|2295.3|2294.86|635
1712210400000|2024-04-04 06:00:00|2295.58|2295.08|2296.06|2295.56|2297.05|2296.64|2295.58|2295.08|701
1712210700000|2024-04-04 06:05:00|2296.07|2295.57|2296.35|2295.85|2296.81|2296.42|2295.52|2295.11|658
1712211000000|2024-04-04 06:10:00|2296.3|2295.8|2296.79|2296.29|2297.67|2297.17|2295.97|2295.57|593
1712211300000|2024-04-04 06:15:00|2296.77|2296.27|2296.16|2295.66|2297.27|2296.77|2296|2295.5|486
1712211600000|2024-04-04 06:20:00|2296.18|2295.68|2295.92|2295.42|2297.11|2296.69|2295.82|2295.39|502
1712211900000|2024-04-04 06:25:00|2295.93|2295.43|2297.07|2296.57|2297.28|2296.89|2295.58|2295.28|442
1712212200000|2024-04-04 06:30:00|2297.21|2296.71|2296.55|2296.05|2297.26|2296.87|2296.11|2295.71|609
1712212500000|2024-04-04 06:35:00|2296.57|2296.07|2296.02|2295.52|2296.68|2296.19|2295.61|2295.11|452
1712212800000|2024-04-04 06:40:00|2296.03|2295.53|2296.03|2295.53|2296.47|2295.97|2295.9|2295.4|439
1712213100000|2024-04-04 06:45:00|2296.04|2295.54|2295.27|2294.97|2296.61|2296.14|2295.12|2294.62|506
1712213400000|2024-04-04 06:50:00|2295.3|2295|2296.1|2295.6|2296.18|2295.68|2295.12|2294.69|479
1712213700000|2024-04-04 06:55:00|2296.09|2295.59|2296.13|2295.63|2296.5|2296|2295.75|2295.25|450
1712214000000|2024-04-04 07:00:00|2296.14|2295.64|2296.6|2296.1|2297.71|2297.21|2295.83|2295.42|717
1712214300000|2024-04-04 07:05:00|2296.58|2296.08|2295.33|2294.83|2296.95|2296.45|2295.11|2294.71|665
1712214600000|2024-04-04 07:10:00|2295.34|2294.84|2295.04|2294.54|2295.78|2295.28|2294.03|2293.53|777
1712214900000|2024-04-04 07:15:00|2294.81|2294.51|2295.22|2294.72|2295.22|2294.72|2293.24|2292.74|799
1712215200000|2024-04-04 07:20:00|2295.2|2294.7|2293.89|2293.39|2295.2|2294.7|2293.57|2293.07|600
1712215500000|2024-04-04 07:25:00|2293.87|2293.37|2294.86|2294.56|2295.07|2294.57|2293.51|2293.01|787
1712215800000|2024-04-04 07:30:00|2294.87|2294.57|2297.68|2297.18|2297.87|2297.37|2294.86|2294.52|969
1712216100000|2024-04-04 07:35:00|2297.67|2297.17|2297.53|2297.23|2298.46|2297.96|2297.29|2296.86|949
1712216400000|2024-04-04 07:40:00|2297.47|2297.17|2295.1|2294.6|2297.59|2297.17|2294.84|2294.34|785
1712216700000|2024-04-04 07:45:00|2294.92|2294.62|2295.43|2294.93|2296.38|2295.88|2294.79|2294.32|731
1712217000000|2024-04-04 07:50:00|2295.27|2294.97|2292.91|2292.41|2295.95|2295.45|2292.12|2291.8|799
1712217300000|2024-04-04 07:55:00|2292.94|2292.44|2293.32|2292.82|2294.29|2293.99|2292.2|2291.7|911
1712217600000|2024-04-04 08:00:00|2293.3|2292.8|2293.43|2293.13|2293.88|2293.53|2292.36|2291.88|793
1712217900000|2024-04-04 08:05:00|2293.44|2293.14|2293.39|2292.89|2293.92|2293.42|2292.85|2292.41|683
1712218200000|2024-04-04 08:10:00|2293.38|2292.88|2294.17|2293.67|2294.84|2294.34|2293.23|2292.83|696
1712218500000|2024-04-04 08:15:00|2294.16|2293.66|2292.7|2292.4|2294.18|2293.68|2292.61|2292.11|591
1712218800000|2024-04-04 08:20:00|2292.69|2292.39|2292.84|2292.34|2293.05|2292.55|2291.7|2291.2|757
1712219100000|2024-04-04 08:25:00|2292.83|2292.33|2292.18|2291.68|2293.67|2293.25|2292.08|2291.67|683
1712219400000|2024-04-04 08:30:00|2291.96|2291.66|2293.68|2293.18|2293.93|2293.43|2291.91|2291.47|621
1712219700000|2024-04-04 08:35:00|2293.67|2293.17|2293.43|2292.93|2294.29|2293.79|2293.11|2292.61|552
1712220000000|2024-04-04 08:40:00|2293.44|2292.94|2292.89|2292.59|2293.6|2293.17|2292.65|2292.28|587
1712220300000|2024-04-04 08:45:00|2293.01|2292.51|2292.25|2291.75|2293.36|2292.96|2291.29|2290.9|731
1712220600000|2024-04-04 08:50:00|2292.24|2291.74|2292.63|2292.13|2293.36|2292.86|2291.67|2291.22|647
1712220900000|2024-04-04 08:55:00|2292.62|2292.12|2291.92|2291.42|2292.64|2292.14|2291.85|2291.38|626
1712221200000|2024-04-04 09:00:00|2291.94|2291.44|2292.19|2291.69|2293.29|2292.79|2291.11|2290.62|798
1712221500000|2024-04-04 09:05:00|2292.18|2291.68|2293.05|2292.55|2293.55|2293.05|2291.93|2291.43|643
1712221800000|2024-04-04 09:10:00|2293.06|2292.56|2291.85|2291.35|2293.26|2292.89|2291.67|2291.25|559
1712222100000|2024-04-04 09:15:00|2291.84|2291.34|2292.49|2292.19|2292.87|2292.43|2291.54|2291.04|615
1712222400000|2024-04-04 09:20:00|2292.52|2292.22|2293.35|2292.85|2294.38|2293.88|2292.37|2291.99|599
1712222700000|2024-04-04 09:25:00|2293.33|2292.83|2293.76|2293.26|2294.02|2293.53|2293.09|2292.71|570
1712223000000|2024-04-04 09:30:00|2293.78|2293.28|2292.99|2292.49|2293.78|2293.28|2292.28|2291.9|662
1712223300000|2024-04-04 09:35:00|2292.97|2292.47|2292.05|2291.55|2293.06|2292.65|2291.26|2290.87|673
1712223600000|2024-04-04 09:40:00|2292.06|2291.56|2292.98|2292.48|2293.21|2292.71|2291.9|2291.4|555
1712223900000|2024-04-04 09:45:00|2293.07|2292.57|2293.42|2292.92|2294.31|2293.81|2292.98|2292.48|630
1712224200000|2024-04-04 09:50:00|2293.41|2292.91|2294.29|2293.79|2294.45|2293.95|2293.33|2292.83|502
1712224500000|2024-04-04 09:55:00|2294.27|2293.77|2293.57|2293.07|2294.29|2293.79|2293.44|2293.06|562
1712224800000|2024-04-04 10:00:00|2293.62|2293.12|2293.79|2293.29|2293.85|2293.39|2293.14|2292.68|550
1712225100000|2024-04-04 10:05:00|2293.8|2293.3|2294.94|2294.64|2294.98|2294.66|2293.46|2293.06|744
1712225400000|2024-04-04 10:10:00|2295.04|2294.54|2293.94|2293.44|2295.16|2294.66|2293.38|2292.97|539
1712225700000|2024-04-04 10:15:00|2293.93|2293.43|2294.88|2294.38|2294.92|2294.5|2293.65|2293.24|563
1712226000000|2024-04-04 10:20:00|2294.89|2294.39|2294.91|2294.41|2295.39|2294.89|2294.47|2294.07|410
1712226300000|2024-04-04 10:25:00|2294.92|2294.42|2294.44|2293.94|2295.04|2294.58|2294.38|2293.88|356
1712226600000|2024-04-04 10:30:00|2294.45|2293.95|2293.32|2292.82|2294.46|2293.96|2293.29|2292.79|462
1712226900000|2024-04-04 10:35:00|2293.31|2292.81|2293.38|2292.88|2293.61|2293.23|2292.81|2292.37|469
1712227200000|2024-04-04 10:40:00|2293.37|2292.87|2293.51|2293.01|2294.04|2293.54|2292.8|2292.4|503
1712227500000|2024-04-04 10:45:00|2293.5|2293|2293.94|2293.44|2293.98|2293.48|2292.83|2292.46|476
1712227800000|2024-04-04 10:50:00|2293.93|2293.43|2294.96|2294.46|2295.15|2294.65|2293.93|2293.43|471
1712228100000|2024-04-04 10:55:00|2294.94|2294.44|2294.72|2294.42|2294.97|2294.47|2294.13|2293.63|469
1712228400000|2024-04-04 11:00:00|2294.73|2294.43|2295.41|2294.91|2295.45|2294.95|2294.49|2294.05|740
1712228700000|2024-04-04 11:05:00|2295.35|2294.85|2294.98|2294.48|2295.39|2294.97|2294.08|2293.74|581
1712229000000|2024-04-04 11:10:00|2294.99|2294.49|2294.97|2294.47|2295.48|2295.05|2294.78|2294.28|493
1712229300000|2024-04-04 11:15:00|2295.01|2294.51|2294.6|2294.1|2295.42|2294.98|2294.6|2294.1|354
1712229600000|2024-04-04 11:20:00|2294.56|2294.06|2293.68|2293.18|2294.57|2294.16|2293.67|2293.17|457
1712229900000|2024-04-04 11:25:00|2293.72|2293.22|2293.56|2293.26|2293.88|2293.47|2292.69|2292.29|457
1712230200000|2024-04-04 11:30:00|2293.53|2293.23|2292.88|2292.58|2293.79|2293.4|2292.76|2292.39|610
1712230500000|2024-04-04 11:35:00|2292.98|2292.48|2291.98|2291.68|2293.17|2292.82|2291.87|2291.37|812
1712230800000|2024-04-04 11:40:00|2291.97|2291.67|2292.74|2292.24|2293.25|2292.87|2291.82|2291.4|729
1712231100000|2024-04-04 11:45:00|2292.73|2292.23|2291.99|2291.49|2293.41|2292.93|2291.84|2291.46|759
1712231400000|2024-04-04 11:50:00|2291.98|2291.48|2292.05|2291.55|2292.41|2291.99|2290.67|2290.27|861
1712231700000|2024-04-04 11:55:00|2291.89|2291.39|2289.6|2289.1|2292.02|2291.62|2289.15|2288.65|878
1712232000000|2024-04-04 12:00:00|2289.62|2289.12|2287.25|2286.75|2290.26|2289.78|2286.52|2286.11|1191
1712232300000|2024-04-04 12:05:00|2287.26|2286.76|2285.57|2285.27|2287.33|2286.83|2284.99|2284.69|1200
1712232600000|2024-04-04 12:10:00|2285.69|2285.39|2285.36|2284.86|2287.08|2286.58|2284.5|2284.13|1161
1712232900000|2024-04-04 12:15:00|2285.35|2284.85|2284.99|2284.69|2286.4|2285.9|2284.17|2283.8|1096
1712233200000|2024-04-04 12:20:00|2285.03|2284.73|2284.77|2284.27|2287.45|2287.15|2284.1|2283.6|1308
1712233500000|2024-04-04 12:25:00|2284.76|2284.26|2286.19|2285.69|2287.16|2286.66|2284.39|2284.09|1035
1712233800000|2024-04-04 12:30:00|2287.45|2284.69|2286.4|2286.1|2289.12|2288.31|2285.16|2284.69|1687
1712234100000|2024-04-04 12:35:00|2286.31|2286.01|2285.3|2284.8|2287.37|2286.87|2284.77|2284.46|1387
1712234400000|2024-04-04 12:40:00|2285.27|2284.77|2283.31|2282.81|2285.83|2285.38|2282.99|2282.69|1313
1712234700000|2024-04-04 12:45:00|2283.21|2282.91|2287.62|2287.12|2288.31|2287.9|2283.21|2282.91|1116
1712235000000|2024-04-04 12:50:00|2287.53|2287.03|2288.32|2287.82|2288.53|2288.03|2286.7|2286.2|1052
1712235300000|2024-04-04 12:55:00|2288.29|2287.79|2288.5|2288|2289.43|2288.98|2288.21|2287.72|1042
1712235600000|2024-04-04 13:00:00|2288.57|2288.07|2288.07|2287.77|2288.85|2288.39|2286.99|2286.49|1101
1712235900000|2024-04-04 13:05:00|2288.08|2287.78|2286.1|2285.6|2288.35|2287.96|2286.06|2285.56|1005
1712236200000|2024-04-04 13:10:00|2286.11|2285.61|2287.93|2287.43|2288.68|2288.18|2285.34|2285.04|957
1712236500000|2024-04-04 13:15:00|2287.91|2287.41|2289.46|2289.16|2289.9|2289.5|2287.32|2287.02|1010
1712236800000|2024-04-04 13:20:00|2289.32|2289.02|2290.02|2289.52|2291.26|2290.86|2289.26|2288.87|942
1712237100000|2024-04-04 13:25:00|2289.97|2289.47|2290.4|2289.9|2291.42|2291.02|2289.7|2289.3|1051
1712237400000|2024-04-04 13:30:00|2290.41|2289.91|2286.69|2286.19|2290.52|2290.1|2286.52|2286.16|1669
1712237700000|2024-04-04 13:35:00|2286.65|2286.15|2288.46|2287.96|2289.37|2288.99|2285.4|2284.9|1650
1712238000000|2024-04-04 13:40:00|2288.47|2287.97|2287.36|2287.06|2289.15|2288.74|2286.86|2286.36|1370
1712238300000|2024-04-04 13:45:00|2287.37|2287.07|2288.11|2287.61|2290.02|2289.61|2287.12|2286.82|1358
1712238600000|2024-04-04 13:50:00|2288.1|2287.6|2286.59|2286.29|2288.6|2288.15|2286.3|2285.9|1179
1712238900000|2024-04-04 13:55:00|2286.57|2286.27|2287.86|2287.36|2287.89|2287.59|2284.92|2284.62|1214
1712239200000|2024-04-04 14:00:00|2287.87|2287.37|2292.26|2291.76|2294.36|2293.86|2287.37|2287.07|1602
1712239500000|2024-04-04 14:05:00|2292.2|2291.7|2293.21|2292.71|2293.56|2293.08|2288.94|2288.46|1418
1712239800000|2024-04-04 14:10:00|2293.25|2292.75|2292.52|2292.02|2293.38|2292.93|2292.11|2291.61|1056
1712240100000|2024-04-04 14:15:00|2292.53|2292.03|2294.75|2294.25|2294.77|2294.35|2292.08|2291.58|1160
1712240400000|2024-04-04 14:20:00|2294.74|2294.24|2293.34|2292.84|2295.11|2294.81|2292.33|2291.83|1164
1712240700000|2024-04-04 14:25:00|2293.28|2292.78|2297.66|2297.36|2297.82|2297.36|2293.11|2292.7|1285
1712241000000|2024-04-04 14:30:00|2297.78|2297.48|2299.29|2298.79|2299.56|2299.06|2295.95|2295.45|1466
1712241300000|2024-04-04 14:35:00|2299.37|2298.87|2296.21|2295.71|2299.74|2299.24|2296.19|2295.69|1330
1712241600000|2024-04-04 14:40:00|2296.19|2295.69|2297.21|2296.91|2297.81|2297.31|2295.19|2294.79|1188
1712241900000|2024-04-04 14:45:00|2297.2|2296.9|2296.43|2295.93|2298.68|2298.19|2295.07|2294.69|1212
1712242200000|2024-04-04 14:50:00|2296.44|2295.94|2296|2295.5|2296.95|2296.51|2295.36|2294.97|1080
1712242500000|2024-04-04 14:55:00|2295.9|2295.6|2295.46|2294.96|2296.72|2296.31|2293.62|2293.32|1170
1712242800000|2024-04-04 15:00:00|2295.58|2295.28|2294.87|2294.37|2295.83|2295.36|2293.95|2293.45|1077
1712243100000|2024-04-04 15:05:00|2294.88|2294.38|2294.75|2294.45|2295.77|2295.43|2294.1|2293.71|1070
1712243400000|2024-04-04 15:10:00|2294.77|2294.47|2293.34|2292.84|2294.9|2294.48|2292.32|2291.82|1112
1712243700000|2024-04-04 15:15:00|2293.28|2292.78|2294.57|2294.07|2294.81|2294.31|2293.03|2292.53|945
1712244000000|2024-04-04 15:20:00|2294.6|2294.1|2293.94|2293.44|2295.27|2294.85|2293.94|2293.44|812
1712244300000|2024-04-04 15:25:00|2293.97|2293.47|2293.67|2293.17|2294.51|2294.01|2293.65|2293.17|766
1712244600000|2024-04-04 15:30:00|2293.68|2293.18|2292.26|2291.76|2294.4|2293.9|2291.76|2291.34|928
1712244900000|2024-04-04 15:35:00|2292.29|2291.79|2292.62|2292.12|2292.92|2292.52|2291.34|2290.88|900
1712245200000|2024-04-04 15:40:00|2292.61|2292.11|2292.78|2292.28|2293.05|2292.71|2291.69|2291.19|798
1712245500000|2024-04-04 15:45:00|2292.76|2292.26|2291.53|2291.23|2292.95|2292.56|2290.62|2290.32|931
1712245800000|2024-04-04 15:50:00|2291.54|2291.24|2292.51|2292.01|2292.93|2292.44|2290.64|2290.14|871
1712246100000|2024-04-04 15:55:00|2292.48|2291.98|2292.4|2291.9|2292.68|2292.25|2291.55|2291.05|744
1712246400000|2024-04-04 16:00:00|2292.41|2291.91|2292.07|2291.57|2293.45|2293.02|2291.79|2291.37|770
1712246700000|2024-04-04 16:05:00|2292.06|2291.56|2291.91|2291.41|2293.08|2292.58|2291.71|2291.23|683
1712247000000|2024-04-04 16:10:00|2291.89|2291.39|2292.53|2292.03|2292.53|2292.11|2291.32|2290.95|652
1712247300000|2024-04-04 16:15:00|2292.5|2292.2|2291.95|2291.45|2293.5|2293|2291.79|2291.29|742
1712247600000|2024-04-04 16:20:00|2291.94|2291.44|2290.93|2290.63|2292.07|2291.57|2288.95|2284.89|1016
1712247900000|2024-04-04 16:25:00|2291.05|2290.55|2291.58|2291.08|2291.73|2291.23|2290.72|2290.26|659
1712248200000|2024-04-04 16:30:00|2291.57|2291.07|2290.42|2289.92|2292.15|2291.72|2290.25|2289.82|690
1712248500000|2024-04-04 16:35:00|2290.43|2289.93|2288.32|2287.82|2290.48|2289.98|2288.03|2287.69|796
1712248800000|2024-04-04 16:40:00|2288.31|2287.81|2288.22|2287.72|2289.49|2289.12|2288.08|2287.6|758
1712249100000|2024-04-04 16:45:00|2288.27|2287.77|2288.52|2288.02|2289.4|2288.9|2287.85|2287.35|770
1712249400000|2024-04-04 16:50:00|2288.53|2288.03|2288.21|2287.71|2288.97|2288.47|2287.69|2287.29|694
1712249700000|2024-04-04 16:55:00|2288.19|2287.69|2287.2|2286.7|2288.54|2288.04|2286.73|2286.31|748
1712250000000|2024-04-04 17:00:00|2287.19|2286.69|2287.65|2287.15|2288.12|2287.62|2286.63|2286.24|743
1712250300000|2024-04-04 17:05:00|2287.68|2287.18|2290.1|2289.6|2290.6|2290.1|2287.5|2287|853
1712250600000|2024-04-04 17:10:00|2290.11|2289.61|2290.95|2290.45|2291.63|2291.2|2290.04|2289.54|794
1712250900000|2024-04-04 17:15:00|2290.96|2290.46|2291.16|2290.86|2291.52|2291.12|2290.04|2289.57|696
1712251200000|2024-04-04 17:20:00|2291.13|2290.83|2290.07|2289.57|2291.8|2291.37|2290.07|2289.57|770
1712251500000|2024-04-04 17:25:00|2290.08|2289.58|2289.51|2289.21|2290.48|2289.98|2288.56|2288.19|932
1712251800000|2024-04-04 17:30:00|2289.53|2289.23|2290.4|2289.9|2291.25|2290.78|2289.53|2289.23|725
1712252100000|2024-04-04 17:35:00|2290.43|2289.93|2291|2290.5|2291.15|2290.8|2290.26|2289.87|511
1712252400000|2024-04-04 17:40:00|2290.99|2290.49|2291.47|2290.97|2291.64|2291.2|2290.71|2290.33|642
1712252700000|2024-04-04 17:45:00|2291.45|2290.95|2292.61|2292.11|2293|2292.6|2291.22|2290.77|591
1712253000000|2024-04-04 17:50:00|2292.6|2292.1|2293.1|2292.6|2293.42|2292.92|2292.28|2291.86|596
1712253300000|2024-04-04 17:55:00|2293.09|2292.59|2294.2|2293.9|2294.38|2293.91|2292.7|2292.2|734
1712253600000|2024-04-04 18:00:00|2294.15|2293.85|2294.73|2294.23|2294.76|2294.26|2293.27|2292.77|762
1712253900000|2024-04-04 18:05:00|2294.78|2294.28|2295.06|2294.56|2297.3|2297|2294.62|2294.12|923
1712254200000|2024-04-04 18:10:00|2295.02|2294.52|2295.25|2294.75|2298.37|2298.07|2294.8|2294.38|1155
1712254500000|2024-04-04 18:15:00|2295.32|2294.82|2298.98|2298.48|2299.78|2299.28|2295.29|2294.79|1302
1712254800000|2024-04-04 18:20:00|2299.02|2298.52|2298.42|2297.92|2302.94|2302.44|2298.01|2297.51|1489
1712255100000|2024-04-04 18:25:00|2298.51|2298.01|2299.78|2299.28|2301.19|2300.69|2297.67|2297.17|1040
1712255400000|2024-04-04 18:30:00|2299.76|2299.26|2301.08|2300.58|2301.25|2300.75|2298.4|2297.9|1236
1712255700000|2024-04-04 18:35:00|2301.17|2300.67|2299.55|2299.05|2301.62|2301.12|2298.45|2298.04|1195
1712256000000|2024-04-04 18:40:00|2299.57|2299.07|2302.08|2301.78|2302.12|2301.81|2298.63|2298.13|1074
1712256300000|2024-04-04 18:45:00|2302.1|2301.8|2300.19|2299.69|2303.7|2303.2|2300.02|2299.59|1350
1712256600000|2024-04-04 18:50:00|2300.24|2299.74|2303.54|2303.04|2303.66|2303.34|2299.98|2299.48|1363
1712256900000|2024-04-04 18:55:00|2303.51|2303.01|2304.25|2303.95|2305.9|2305.4|2302.64|2302.34|1518
1712257200000|2024-04-04 19:00:00|2304.26|2303.96|2297.49|2296.99|2305.01|2304.51|2291.13|2290.63|1813
1712257500000|2024-04-04 19:05:00|2297.48|2296.98|2299.13|2298.63|2299.95|2299.45|2296.53|2296.03|1378
1712257800000|2024-04-04 19:10:00|2299.12|2298.62|2299.07|2298.57|2300.32|2299.82|2297.16|2296.66|1052
1712258100000|2024-04-04 19:15:00|2299.08|2298.58|2294.68|2294.18|2299.53|2299.03|2293.45|2292.95|1349
1712258400000|2024-04-04 19:20:00|2294.69|2294.19|2297.14|2296.64|2297.6|2297.1|2294.32|2293.82|1210
1712258700000|2024-04-04 19:25:00|2297.13|2296.63|2295.23|2294.73|2297.45|2296.95|2294.97|2294.47|1025
1712259000000|2024-04-04 19:30:00|2295.22|2294.72|2290.89|2290.59|2295.88|2295.38|2290.8|2290.5|1338
1712259300000|2024-04-04 19:35:00|2290.87|2290.57|2285.07|2284.77|2292.68|2292.18|2284.91|2284.61|1726
1712259600000|2024-04-04 19:40:00|2285.04|2284.74|2286.64|2286.34|2289.1|2288.66|2284.78|2284.28|1556
1712259900000|2024-04-04 19:45:00|2286.61|2286.31|2281.03|2280.53|2286.93|2286.43|2280.62|2280.12|1668
1712260200000|2024-04-04 19:50:00|2281.11|2280.61|2284.93|2284.63|2285.6|2285.1|2280.05|2279.55|1690
1712260500000|2024-04-04 19:55:00|2285.15|2284.85|2285.1|2284.8|2286.5|2286|2284.13|2283.78|1490
1712260800000|2024-04-04 20:00:00|2285.18|2284.88|2285.15|2284.85|2286.48|2285.99|2285.03|2284.62|977
1712261100000|2024-04-04 20:05:00|2285.14|2284.84|2286.88|2286.38|2287.22|2286.72|2285.07|2284.67|739
1712261400000|2024-04-04 20:10:00|2286.79|2286.29|2288.2|2287.7|2288.35|2287.92|2286.57|2286.07|666
1712261700000|2024-04-04 20:15:00|2288.19|2287.69|2289.75|2289.25|2289.96|2289.46|2287.81|2287.44|732
1712262000000|2024-04-04 20:20:00|2289.74|2289.24|2291.39|2290.89|2292|2291.55|2289.6|2289.17|721
1712262300000|2024-04-04 20:25:00|2291.28|2290.78|2291.7|2291.2|2291.81|2291.33|2290.72|2290.22|469
1712262600000|2024-04-04 20:30:00|2291.58|2291.28|2290.82|2290.32|2291.8|2291.39|2290.63|2290.21|386
1712262900000|2024-04-04 20:35:00|2290.81|2290.31|2290.75|2290.25|2291.07|2290.71|2290.6|2290.19|283
1712263200000|2024-04-04 20:40:00|2290.74|2290.24|2291.4|2290.9|2291.52|2291.16|2290.25|2289.95|298
1712263500000|2024-04-04 20:45:00|2291.39|2290.89|2289.84|2289.34|2291.47|2291.06|2289.81|2289.31|314
1712263800000|2024-04-04 20:50:00|2289.83|2289.33|2290.71|2290.21|2290.76|2290.34|2289.53|2289.03|399
1712264100000|2024-04-04 20:55:00|2290.74|2290.24|2291.43|2290.93|2291.52|2291.02|2290.3|2289.8|395
1712268000000|2024-04-04 22:00:00|2291.48|2290.98|2291.94|2291.64|2292.08|2291.78|2291.14|2290.64|239
1712268300000|2024-04-04 22:05:00|2292|2291.7|2292.72|2292.22|2292.73|2292.23|2291.76|2291.35|286
1712268600000|2024-04-04 22:10:00|2292.73|2292.23|2292.02|2291.52|2292.8|2292.3|2291.82|2291.32|144
1712268900000|2024-04-04 22:15:00|2292.03|2291.53|2292.63|2292.13|2292.7|2292.2|2291.84|2291.34|179
1712269200000|2024-04-04 22:20:00|2292.68|2292.18|2293.21|2292.71|2293.71|2293.21|2292.57|2292.07|226
1712269500000|2024-04-04 22:25:00|2293.2|2292.7|2292.11|2291.61|2293.2|2292.7|2291.71|2291.21|301
1712269800000|2024-04-04 22:30:00|2292.12|2291.62|2291.06|2290.56|2292.15|2291.65|2290.76|2290.26|272
1712270100000|2024-04-04 22:35:00|2291.05|2290.55|2288.97|2288.47|2291.19|2290.69|2288.63|2288.14|415
1712270400000|2024-04-04 22:40:00|2289|2288.5|2289.66|2289.16|2289.75|2289.41|2288.9|2288.4|266
1712270700000|2024-04-04 22:45:00|2289.67|2289.17|2289.18|2288.68|2289.99|2289.49|2289.18|2288.68|220
1712271000000|2024-04-04 22:50:00|2289.17|2288.67|2289.62|2289.12|2289.98|2289.58|2289.13|2288.63|218
1712271300000|2024-04-04 22:55:00|2289.63|2289.13|2290.07|2289.57|2290.34|2289.84|2289.38|2288.88|196
1712271600000|2024-04-04 23:00:00|2290.1|2289.6|2290.86|2290.36|2291.18|2290.78|2290.1|2289.6|303
1712271900000|2024-04-04 23:05:00|2290.87|2290.37|2291.27|2290.77|2291.51|2291.13|2290.85|2290.37|261
1712272200000|2024-04-04 23:10:00|2291.28|2290.78|2291.22|2290.72|2291.49|2290.99|2290.86|2290.41|209
1712272500000|2024-04-04 23:15:00|2291.16|2290.66|2290.46|2289.96|2291.3|2290.8|2290.36|2289.87|190
1712272800000|2024-04-04 23:20:00|2290.47|2289.97|2290.16|2289.66|2290.73|2290.27|2290.07|2289.61|209
1712273100000|2024-04-04 23:25:00|2290.17|2289.67|2290.54|2290.04|2290.68|2290.27|2290.01|2289.51|152
1712273400000|2024-04-04 23:30:00|2290.56|2290.06|2290.48|2289.98|2290.96|2290.57|2290.36|2289.95|174
1712273700000|2024-04-04 23:35:00|2290.54|2290.04|2290.88|2290.38|2291.44|2290.99|2290.04|2289.66|256
1712274000000|2024-04-04 23:40:00|2290.81|2290.51|2290.78|2290.28|2291.2|2290.85|2290.68|2290.28|201
1712274300000|2024-04-04 23:45:00|2290.79|2290.29|2289.8|2289.3|2290.79|2290.34|2289.62|2289.2|386
1712274600000|2024-04-04 23:50:00|2289.81|2289.31|2289.85|2289.35|2290.61|2290.21|2289.29|2288.9|358
1712274900000|2024-04-04 23:55:00|2289.86|2289.36|2288.95|2288.65|2289.91|2289.49|2288.91|2288.54|391
1712275200000|2024-04-05 00:00:00|2289.09|2288.79|2289.28|2288.78|2290.59|2290.24|2288.87|2288.47|769
1712275500000|2024-04-05 00:05:00|2289.29|2288.79|2289.37|2288.87|2290.08|2289.69|2289.15|2288.75|522
1712275800000|2024-04-05 00:10:00|2289.36|2288.86|2288.34|2287.84|2289.42|2288.97|2287.99|2287.63|661
1712276100000|2024-04-05 00:15:00|2288.33|2288.03|2288.22|2287.92|2289.6|2289.2|2288.01|2287.71|911
1712276400000|2024-04-05 00:20:00|2288.2|2287.9|2285.78|2285.28|2288.27|2287.9|2285.54|2285.15|763
1712276700000|2024-04-05 00:25:00|2285.77|2285.27|2284.2|2283.9|2286.53|2286.13|2284.1|2283.8|769
1712277000000|2024-04-05 00:30:00|2284.22|2283.92|2285.29|2284.79|2285.92|2285.55|2283.93|2283.55|771
1712277300000|2024-04-05 00:35:00|2285.27|2284.77|2284.58|2284.08|2286.06|2285.76|2284.08|2283.69|864
1712277600000|2024-04-05 00:40:00|2284.43|2284.13|2284.3|2284|2285.79|2285.39|2283.06|2282.69|915
1712277900000|2024-04-05 00:45:00|2284.16|2283.86|2285.84|2285.54|2286.15|2285.75|2283.53|2283.13|704
1712278200000|2024-04-05 00:50:00|2285.85|2285.55|2286.01|2285.71|2286.38|2286.07|2285.08|2284.68|656
1712278500000|2024-04-05 00:55:00|2286.02|2285.72|2283.31|2283.01|2286.27|2285.9|2283.22|2282.89|730
1712278800000|2024-04-05 01:00:00|2283.29|2282.99|2281.66|2281.36|2284.33|2284.03|2281.43|2281.11|1016
1712279100000|2024-04-05 01:05:00|2281.65|2281.35|2280.14|2279.84|2281.89|2281.46|2278.12|2277.81|1132
1712279400000|2024-04-05 01:10:00|2280.16|2279.86|2277.77|2277.47|2280.19|2279.86|2277.75|2277.45|895
1712279700000|2024-04-05 01:15:00|2277.79|2277.49|2274.9|2274.6|2278.21|2277.81|2272.93|2272.59|1329
1712280000000|2024-04-05 01:20:00|2274.74|2274.44|2271.31|2270.81|2275.61|2275.22|2268.48|2268.02|1448
1712280300000|2024-04-05 01:25:00|2271.41|2270.91|2270.88|2270.58|2272.19|2271.89|2269.39|2269.07|1054
1712280600000|2024-04-05 01:30:00|2270.89|2270.59|2269.77|2269.47|2271.64|2271.19|2268.01|2267.65|1141
1712280900000|2024-04-05 01:35:00|2269.76|2269.46|2273.44|2273.14|2273.88|2273.48|2269.54|2269.16|1017
1712281200000|2024-04-05 01:40:00|2273.45|2273.15|2274.89|2274.59|2275.49|2275.13|2272.76|2272.42|912
1712281500000|2024-04-05 01:45:00|2274.85|2274.55|2272.97|2272.67|2275.42|2275.1|2272.6|2272.24|829
1712281800000|2024-04-05 01:50:00|2273.07|2272.57|2271.3|2271|2274.26|2273.86|2270.42|2269.99|850
1712282100000|2024-04-05 01:55:00|2271.4|2270.9|2272.12|2271.62|2272.74|2272.35|2270.14|2269.73|926
1712282400000|2024-04-05 02:00:00|2271.94|2271.64|2272.16|2271.86|2273.35|2272.98|2271.05|2270.75|708
1712282700000|2024-04-05 02:05:00|2272.15|2271.85|2273.15|2272.85|2273.6|2273.3|2271.15|2270.78|690
1712283000000|2024-04-05 02:10:00|2273.25|2272.75|2274.38|2273.88|2275.03|2274.73|2272.95|2272.63|744
1712283300000|2024-04-05 02:15:00|2274.37|2273.87|2272.71|2272.21|2274.39|2273.94|2272.6|2272.21|640
1712283600000|2024-04-05 02:20:00|2272.69|2272.19|2272.75|2272.25|2273.49|2273.08|2272.29|2271.88|533
1712283900000|2024-04-05 02:25:00|2272.74|2272.24|2272.88|2272.58|2273.35|2273.04|2272.54|2272.12|382
1712284200000|2024-04-05 02:30:00|2272.98|2272.48|2273.05|2272.55|2273.21|2272.79|2271.99|2271.65|423
1712284500000|2024-04-05 02:35:00|2273.04|2272.54|2273.71|2273.21|2274.01|2273.52|2273.04|2272.54|503
1712284800000|2024-04-05 02:40:00|2273.69|2273.19|2273.79|2273.29|2274.69|2274.29|2273.42|2273.02|487
1712285100000|2024-04-05 02:45:00|2273.67|2273.37|2273.23|2272.73|2274.74|2274.44|2272.99|2272.57|425
1712285400000|2024-04-05 02:50:00|2273.22|2272.72|2273.57|2273.27|2273.78|2273.38|2272.68|2272.21|291
1712285700000|2024-04-05 02:55:00|2273.66|2273.16|2274.13|2273.63|2274.26|2273.91|2273.22|2272.88|370
1712286000000|2024-04-05 03:00:00|2274.04|2273.74|2274.68|2274.18|2274.76|2274.41|2273.78|2273.38|381
1712286300000|2024-04-05 03:05:00|2274.67|2274.17|2276.91|2276.41|2277.58|2277.25|2274.27|2273.88|696
1712286600000|2024-04-05 03:10:00|2276.9|2276.4|2277.46|2277.16|2278.61|2278.29|2276.62|2276.26|741
1712286900000|2024-04-05 03:15:00|2277.56|2277.06|2277.74|2277.24|2278.67|2278.29|2277.02|2276.67|494
1712287200000|2024-04-05 03:20:00|2277.71|2277.21|2278|2277.5|2278.01|2277.61|2276.78|2276.37|415
1712287500000|2024-04-05 03:25:00|2277.92|2277.42|2278.61|2278.31|2279.75|2279.35|2277.84|2277.34|805
1712287800000|2024-04-05 03:30:00|2278.63|2278.33|2277.36|2277.06|2279.15|2278.65|2277.31|2276.91|450
1712288100000|2024-04-05 03:35:00|2277.4|2277.1|2276.61|2276.11|2277.84|2277.45|2276.01|2275.66|444
1712288400000|2024-04-05 03:40:00|2276.6|2276.3|2276.32|2275.82|2276.95|2276.58|2275.8|2275.43|381
1712288700000|2024-04-05 03:45:00|2276.3|2275.8|2276.2|2275.9|2276.3|2275.9|2275.36|2275.06|426
1712289000000|2024-04-05 03:50:00|2276.3|2276|2277.7|2277.4|2277.82|2277.47|2276.28|2275.87|512
1712289300000|2024-04-05 03:55:00|2277.71|2277.41|2276.94|2276.64|2278.37|2278|2276.86|2276.45|549
1712289600000|2024-04-05 04:00:00|2277|2276.7|2277.4|2277.1|2277.79|2277.4|2276.82|2276.44|420
1712289900000|2024-04-05 04:05:00|2277.52|2277.02|2278.95|2278.65|2279.11|2278.78|2276.85|2276.45|418
1712290200000|2024-04-05 04:10:00|2279.01|2278.71|2278.29|2277.79|2279.18|2278.88|2278.15|2277.75|611
1712290500000|2024-04-05 04:15:00|2278.3|2277.8|2277.54|2277.04|2278.66|2278.28|2277.3|2276.92|529
1712290800000|2024-04-05 04:20:00|2277.56|2277.06|2278.11|2277.61|2278.28|2277.87|2276.9|2276.55|443
1712291100000|2024-04-05 04:25:00|2278.12|2277.62|2278.92|2278.62|2279.64|2279.25|2277.98|2277.58|538
1712291400000|2024-04-05 04:30:00|2278.91|2278.61|2279.15|2278.85|2280.06|2279.76|2278.55|2278.16|627
1712291700000|2024-04-05 04:35:00|2279.26|2278.76|2279.82|2279.52|2279.93|2279.53|2278.76|2278.37|521
1712292000000|2024-04-05 04:40:00|2279.92|2279.42|2279.25|2278.95|2280.18|2279.79|2279.25|2278.87|450
1712292300000|2024-04-05 04:45:00|2279.26|2278.96|2278.85|2278.55|2279.51|2279.13|2278.7|2278.31|385
1712292600000|2024-04-05 04:50:00|2278.86|2278.56|2277.7|2277.2|2279.68|2279.33|2277.59|2277.17|495
1712292900000|2024-04-05 04:55:00|2277.65|2277.35|2278.27|2277.97|2278.43|2278.06|2277.29|2276.91|534
1712293200000|2024-04-05 05:00:00|2278.31|2277.81|2278.37|2278.07|2278.57|2278.22|2277.61|2277.21|606
1712293500000|2024-04-05 05:05:00|2278.36|2278.06|2279.52|2279.02|2279.71|2279.31|2278.2|2277.8|540
1712293800000|2024-04-05 05:10:00|2279.41|2279.11|2278.86|2278.36|2279.67|2279.31|2278.18|2277.86|543
1712294100000|2024-04-05 05:15:00|2278.85|2278.35|2279.26|2278.76|2279.28|2278.93|2278.06|2277.76|499
1712294400000|2024-04-05 05:20:00|2279.23|2278.73|2278.37|2278.07|2279.36|2279.03|2278.35|2277.95|350
1712294700000|2024-04-05 05:25:00|2278.39|2278.09|2280.16|2279.86|2280.78|2280.39|2278.37|2278.04|433
1712295000000|2024-04-05 05:30:00|2280.18|2279.88|2280.14|2279.64|2280.85|2280.5|2279.45|2279.03|607
1712295300000|2024-04-05 05:35:00|2280.05|2279.75|2282.16|2281.66|2282.28|2281.88|2280.05|2279.71|703
1712295600000|2024-04-05 05:40:00|2282.17|2281.67|2280.87|2280.57|2282.55|2282.25|2280.51|2280.11|617
1712295900000|2024-04-05 05:45:00|2280.89|2280.59|2281.58|2281.28|2282.27|2281.85|2280.82|2280.43|539
1712296200000|2024-04-05 05:50:00|2281.68|2281.18|2280.97|2280.67|2282.38|2281.98|2280.94|2280.64|489
1712296500000|2024-04-05 05:55:00|2280.96|2280.66|2280.12|2279.62|2281.27|2280.94|2278.63|2278.28|784
1712296800000|2024-04-05 06:00:00|2280.13|2279.63|2282.25|2281.95|2282.76|2282.39|2279.9|2279.5|823
1712297100000|2024-04-05 06:05:00|2282.35|2282.05|2283.18|2282.88|2283.39|2283.09|2281.79|2281.49|742
1712297400000|2024-04-05 06:10:00|2283.28|2282.78|2280.32|2280.02|2283.29|2282.83|2280.32|2280|777
1712297700000|2024-04-05 06:15:00|2280.12|2279.82|2280.06|2279.56|2280.55|2280.25|2279.52|2279.1|728
1712298000000|2024-04-05 06:20:00|2280.05|2279.55|2278.41|2277.91|2280.12|2279.72|2277.91|2277.59|602
1712298300000|2024-04-05 06:25:00|2278.39|2278.09|2279.51|2279.01|2279.81|2279.41|2276.8|2276.5|747
1712298600000|2024-04-05 06:30:00|2279.5|2279|2278.61|2278.11|2280.13|2279.73|2278.37|2278.07|743
1712298900000|2024-04-05 06:35:00|2278.6|2278.1|2278.66|2278.16|2279.12|2278.67|2277.92|2277.53|622
1712299200000|2024-04-05 06:40:00|2278.54|2278.24|2279.01|2278.51|2279.1|2278.73|2277.61|2277.22|512
1712299500000|2024-04-05 06:45:00|2279.03|2278.53|2279.76|2279.46|2279.9|2279.6|2278.76|2278.4|540
1712299800000|2024-04-05 06:50:00|2279.89|2279.39|2279.39|2278.89|2280.41|2280.01|2278.97|2278.65|763
1712300100000|2024-04-05 06:55:00|2279.3|2279|2279.38|2279.08|2279.68|2279.3|2278.5|2278.17|703
1712300400000|2024-04-05 07:00:00|2279.39|2279.09|2281.94|2281.64|2282.2|2281.8|2279.3|2278.93|707
1712300700000|2024-04-05 07:05:00|2281.9|2281.6|2282.44|2282.14|2284.45|2284.15|2281.58|2281.26|920
1712301000000|2024-04-05 07:10:00|2282.45|2282.15|2284.89|2284.39|2285.5|2285.2|2282.27|2281.9|1050
1712301300000|2024-04-05 07:15:00|2284.92|2284.42|2284.85|2284.55|2285.62|2285.32|2284.13|2283.63|861
1712301600000|2024-04-05 07:20:00|2284.87|2284.57|2284.47|2283.97|2285.43|2285.07|2283.12|2282.69|817
1712301900000|2024-04-05 07:25:00|2284.46|2283.96|2286.37|2286.07|2286.52|2286.2|2283.73|2283.32|901
1712302200000|2024-04-05 07:30:00|2286.39|2286.09|2285.57|2285.07|2287.33|2286.96|2284.78|2284.4|984
1712302500000|2024-04-05 07:35:00|2285.34|2285.04|2285.13|2284.83|2285.81|2285.44|2284.38|2284.02|800
1712302800000|2024-04-05 07:40:00|2285.16|2284.86|2287.48|2286.98|2287.74|2287.35|2285.06|2284.68|773
1712303100000|2024-04-05 07:45:00|2287.47|2286.97|2287.42|2286.92|2290.87|2290.56|2287.13|2286.74|991
1712303400000|2024-04-05 07:50:00|2287.25|2286.95|2288.54|2288.24|2289.64|2289.3|2287.23|2286.85|845
1712303700000|2024-04-05 07:55:00|2288.53|2288.23|2289.49|2288.99|2290.14|2289.74|2287.85|2287.52|722
1712304000000|2024-04-05 08:00:00|2289.47|2288.97|2290.71|2290.41|2291.09|2290.79|2288.5|2288.07|841
1712304300000|2024-04-05 08:05:00|2290.81|2290.31|2290.08|2289.58|2291.41|2291.03|2289.96|2289.56|719
1712304600000|2024-04-05 08:10:00|2290.06|2289.56|2291.11|2290.81|2292.07|2291.7|2289.81|2289.44|785
1712304900000|2024-04-05 08:15:00|2291.1|2290.8|2288.69|2288.39|2291.44|2291.06|2288.69|2288.39|833
1712305200000|2024-04-05 08:20:00|2288.72|2288.42|2288.29|2287.99|2289.26|2288.9|2287.97|2287.56|766
1712305500000|2024-04-05 08:25:00|2288.3|2288|2287.74|2287.24|2288.76|2288.39|2287.45|2287.03|711
1712305800000|2024-04-05 08:30:00|2287.72|2287.22|2289.44|2289.14|2291.09|2290.79|2287.66|2287.22|845
1712306100000|2024-04-05 08:35:00|2289.45|2289.15|2286.94|2286.64|2289.61|2289.21|2286.46|2286.16|749
1712306400000|2024-04-05 08:40:00|2287.01|2286.51|2286.37|2285.87|2287.32|2286.91|2285.05|2284.68|808
1712306700000|2024-04-05 08:45:00|2286.38|2285.88|2288.42|2288.12|2288.52|2288.22|2285.63|2285.24|631
1712307000000|2024-04-05 08:50:00|2288.43|2288.13|2287.35|2287.05|2288.79|2288.43|2287.34|2286.95|666
1712307300000|2024-04-05 08:55:00|2287.37|2287.07|2288.35|2287.85|2288.47|2288.05|2286.88|2286.48|647
1712307600000|2024-04-05 09:00:00|2288.28|2287.98|2288.03|2287.73|2288.9|2288.54|2287.71|2287.29|554
1712307900000|2024-04-05 09:05:00|2288.07|2287.77|2289|2288.5|2289.14|2288.76|2287.38|2287.08|604
1712308200000|2024-04-05 09:10:00|2289.04|2288.54|2287.2|2286.9|2289.13|2288.74|2286.92|2286.52|666
1712308500000|2024-04-05 09:15:00|2287.23|2286.93|2288.57|2288.07|2288.68|2288.29|2287.14|2286.84|611
1712308800000|2024-04-05 09:20:00|2288.52|2288.02|2289.17|2288.67|2289.6|2289.22|2287.9|2287.51|719
1712309100000|2024-04-05 09:25:00|2289.16|2288.66|2288.21|2287.91|2289.75|2289.44|2288|2287.61|644
1712309400000|2024-04-05 09:30:00|2288.23|2287.93|2290.86|2290.36|2291.15|2290.79|2288.18|2287.8|602
1712309700000|2024-04-05 09:35:00|2290.85|2290.35|2291.35|2291.05|2291.44|2291.12|2290.3|2289.9|612
1712310000000|2024-04-05 09:40:00|2291.34|2291.04|2292.61|2292.31|2293.71|2293.37|2291.22|2290.84|784
1712310300000|2024-04-05 09:45:00|2292.71|2292.21|2292.47|2292.17|2293.82|2293.5|2292.07|2291.7|758
1712310600000|2024-04-05 09:50:00|2292.46|2292.16|2292.71|2292.21|2292.73|2292.4|2291.54|2291.13|620
1712310900000|2024-04-05 09:55:00|2292.57|2292.27|2291.26|2290.96|2292.66|2292.27|2291.23|2290.87|556
1712311200000|2024-04-05 10:00:00|2291.24|2290.94|2292.57|2292.27|2292.76|2292.38|2290.97|2290.6|641
1712311500000|2024-04-05 10:05:00|2292.56|2292.26|2294.16|2293.86|2294.5|2294.2|2292.11|2291.81|705
1712311800000|2024-04-05 10:10:00|2294.19|2293.89|2295.2|2294.7|2296.45|2295.95|2293.46|2293.07|702
1712312100000|2024-04-05 10:15:00|2295.21|2294.71|2294.98|2294.48|2295.63|2295.13|2294.5|2294.1|613
1712312400000|2024-04-05 10:20:00|2294.97|2294.47|2293.15|2292.85|2295.32|2294.92|2293.13|2292.73|639
1712312700000|2024-04-05 10:25:00|2293.14|2292.84|2293.17|2292.87|2293.78|2293.38|2292.76|2292.37|681
1712313000000|2024-04-05 10:30:00|2293.21|2292.91|2294.29|2293.99|2294.43|2294.02|2293.09|2292.72|505
1712313300000|2024-04-05 10:35:00|2294.3|2294|2294.51|2294.21|2295.04|2294.74|2294.23|2293.85|477
1712313600000|2024-04-05 10:40:00|2294.52|2294.22|2294.82|2294.32|2294.94|2294.64|2293.49|2293.13|532
1712313900000|2024-04-05 10:45:00|2294.81|2294.31|2293.77|2293.47|2294.81|2294.38|2293.3|2292.9|527
1712314200000|2024-04-05 10:50:00|2293.74|2293.44|2294.04|2293.54|2294.44|2294.05|2293.25|2292.85|536
1712314500000|2024-04-05 10:55:00|2294.03|2293.53|2294.1|2293.8|2294.4|2294.03|2293.85|2293.46|402
1712314800000|2024-04-05 11:00:00|2294.11|2293.81|2294.19|2293.89|2294.96|2294.56|2293.42|2293.08|582
1712315100000|2024-04-05 11:05:00|2294.17|2293.87|2294.5|2294.2|2294.73|2294.33|2293.91|2293.55|374
1712315400000|2024-04-05 11:10:00|2294.49|2294.19|2292.78|2292.48|2294.52|2294.19|2291.78|2291.38|557
1712315700000|2024-04-05 11:15:00|2292.8|2292.5|2292.86|2292.56|2293.52|2293.14|2292.04|2291.64|591
1712316000000|2024-04-05 11:20:00|2292.83|2292.53|2293.51|2293.21|2293.64|2293.33|2292.33|2291.93|478
1712316300000|2024-04-05 11:25:00|2293.5|2293.2|2293.83|2293.33|2294.03|2293.63|2292.31|2292.01|556
1712316600000|2024-04-05 11:30:00|2293.84|2293.34|2293.54|2293.24|2294|2293.64|2293.16|2292.77|473
1712316900000|2024-04-05 11:35:00|2293.55|2293.25|2292.92|2292.62|2294.42|2294.02|2292.92|2292.58|406
1712317200000|2024-04-05 11:40:00|2292.85|2292.55|2292.44|2291.94|2292.92|2292.55|2292.02|2291.69|516
1712317500000|2024-04-05 11:45:00|2292.43|2291.93|2292.45|2292.15|2293.21|2292.81|2292.3|2291.88|466
1712317800000|2024-04-05 11:50:00|2292.46|2292.16|2291.52|2291.22|2292.65|2292.26|2291.41|2291.02|547
1712318100000|2024-04-05 11:55:00|2291.53|2291.23|2291.52|2291.02|2291.84|2291.47|2290.03|2289.63|721
1712318400000|2024-04-05 12:00:00|2291.5|2291|2293.25|2292.95|2293.35|2292.95|2290.83|2290.43|836
1712318700000|2024-04-05 12:05:00|2293.24|2292.94|2291.41|2290.91|2293.59|2293.2|2291.15|2290.85|734
1712319000000|2024-04-05 12:10:00|2291.38|2290.88|2291.56|2291.26|2292.12|2291.71|2290.65|2290.3|671
1712319300000|2024-04-05 12:15:00|2291.52|2291.22|2293.9|2293.6|2294.5|2294.12|2291.33|2290.93|808
1712319600000|2024-04-05 12:20:00|2293.76|2293.46|2293.71|2293.21|2293.81|2293.47|2290.53|2290.15|1174
1712319900000|2024-04-05 12:25:00|2293.69|2293.19|2297.27|2294.62|2297.47|2295.76|2292.22|2291.84|1026
1712320200000|2024-04-05 12:30:00|2297.69|2295.62|2286.43|2285.93|2297.7|2295.62|2280.63|2280.13|2131
1712320500000|2024-04-05 12:35:00|2286.36|2285.86|2287.72|2287.42|2291.68|2291.24|2283.15|2282.75|1984
1712320800000|2024-04-05 12:40:00|2287.76|2287.26|2289.56|2289.06|2291.1|2290.6|2285.36|2284.95|1829
1712321100000|2024-04-05 12:45:00|2289.61|2289.11|2284.92|2284.62|2290.48|2289.98|2284.85|2284.51|1709
1712321400000|2024-04-05 12:50:00|2284.96|2284.66|2286.47|2286.17|2287.77|2287.47|2284.44|2284.14|1615
1712321700000|2024-04-05 12:55:00|2286.5|2286.2|2291.06|2290.76|2291.1|2290.8|2285.71|2285.34|1517
1712322000000|2024-04-05 13:00:00|2291.13|2290.83|2290.66|2290.36|2292.23|2291.87|2289.13|2288.71|1615
1712322300000|2024-04-05 13:05:00|2290.56|2290.26|2288.12|2287.82|2291.01|2290.67|2287.68|2287.28|1544
1712322600000|2024-04-05 13:10:00|2288.05|2287.75|2290.14|2289.84|2291.71|2291.41|2287.25|2286.86|1474
1712322900000|2024-04-05 13:15:00|2290.15|2289.85|2298.71|2298.21|2299.45|2299.15|2290.09|2289.79|1650
1712323200000|2024-04-05 13:20:00|2298.65|2298.15|2293.78|2293.28|2299.03|2298.65|2293.54|2293.24|1547
1712323500000|2024-04-05 13:25:00|2293.55|2293.25|2295.78|2295.48|2296.44|2296.02|2293.25|2292.91|1342
1712323800000|2024-04-05 13:30:00|2295.77|2295.47|2295.05|2294.55|2296.85|2296.55|2292.48|2292.18|1762
1712324100000|2024-04-05 13:35:00|2295.01|2294.51|2297.22|2296.92|2298.56|2298.26|2294.79|2294.42|1719
1712324400000|2024-04-05 13:40:00|2297.19|2296.89|2294.92|2294.62|2297.83|2297.51|2293.51|2293.21|1685
1712324700000|2024-04-05 13:45:00|2294.8|2294.5|2298.32|2297.82|2299.59|2299.29|2294.34|2294.04|1514
1712325000000|2024-04-05 13:50:00|2298.11|2297.61|2301.46|2301.16|2303.84|2303.54|2297.86|2297.51|1806
1712325300000|2024-04-05 13:55:00|2301.76|2301.46|2300.12|2299.62|2302.79|2302.45|2298.89|2298.59|1535
1712325600000|2024-04-05 14:00:00|2300.11|2299.61|2297.95|2297.65|2300.6|2300.16|2296.26|2295.96|1603
1712325900000|2024-04-05 14:05:00|2297.97|2297.67|2298.47|2298.17|2299.7|2299.34|2296.12|2295.82|1419
1712326200000|2024-04-05 14:10:00|2298.39|2298.09|2304.11|2303.81|2304.76|2304.46|2298.38|2298.08|1635
1712326500000|2024-04-05 14:15:00|2304.08|2303.78|2301.85|2301.55|2305.4|2305.1|2299.88|2299.44|1650
1712326800000|2024-04-05 14:20:00|2301.54|2301.24|2306.68|2306.18|2308.1|2307.6|2301.29|2300.88|1476
1712327100000|2024-04-05 14:25:00|2306.67|2306.17|2311.62|2311.32|2311.82|2311.52|2305.23|2304.92|1803
1712327400000|2024-04-05 14:30:00|2311.63|2311.33|2317.39|2317.09|2321.84|2321.4|2310.45|2310.1|1908
1712327700000|2024-04-05 14:35:00|2317.46|2317.16|2319.18|2318.68|2322.31|2321.97|2317.12|2316.76|1892
1712328000000|2024-04-05 14:40:00|2319.17|2318.67|2322.58|2322.08|2323.63|2323.32|2318.54|2318.24|1827
1712328300000|2024-04-05 14:45:00|2322.6|2322.3|2322.63|2322.33|2325.04|2324.69|2321.13|2320.69|1677
1712328600000|2024-04-05 14:50:00|2322.46|2322.16|2318.54|2318.04|2322.63|2322.33|2316.17|2315.87|1806
1712328900000|2024-04-05 14:55:00|2318.51|2318.01|2317.75|2317.45|2320.93|2320.52|2317.36|2316.86|1670
1712329200000|2024-04-05 15:00:00|2317.76|2317.46|2320.16|2319.86|2320.77|2320.46|2315.52|2315.2|1732
1712329500000|2024-04-05 15:05:00|2320.2|2319.9|2322.54|2322.04|2323.32|2323.02|2319.77|2319.47|1595
1712329800000|2024-04-05 15:10:00|2322.58|2322.28|2324.24|2323.94|2324.37|2324.07|2321.47|2321.17|1410
1712330100000|2024-04-05 15:15:00|2324.28|2323.98|2325.03|2324.73|2325.5|2325.2|2323.05|2322.64|1527
1712330400000|2024-04-05 15:20:00|2325.04|2324.74|2325.8|2325.5|2326.75|2326.45|2324.19|2323.82|1531
1712330700000|2024-04-05 15:25:00|2325.71|2325.41|2324.79|2324.49|2327.54|2327.16|2324.7|2324.38|1364
1712331000000|2024-04-05 15:30:00|2324.89|2324.59|2323.99|2323.69|2326.98|2326.68|2323.03|2322.67|1362
1712331300000|2024-04-05 15:35:00|2324.01|2323.71|2328.01|2327.71|2328.29|2327.87|2321.79|2321.49|1399
1712331600000|2024-04-05 15:40:00|2328|2327.7|2325.86|2325.56|2328.74|2328.31|2325.31|2324.94|1414
1712331900000|2024-04-05 15:45:00|2325.96|2325.46|2327.05|2326.55|2327.64|2327.29|2325.45|2325.07|1172
1712332200000|2024-04-05 15:50:00|2326.94|2326.64|2326.22|2325.92|2328.09|2327.72|2325.77|2325.4|1128
1712332500000|2024-04-05 15:55:00|2326.18|2325.88|2326.45|2326.15|2327.39|2327.09|2325.13|2324.79|1180
1712332800000|2024-04-05 16:00:00|2326.46|2326.16|2328.2|2327.7|2329.1|2328.75|2325.69|2325.32|1083
1712333100000|2024-04-05 16:05:00|2328.1|2327.8|2328.78|2328.48|2329.71|2329.4|2327.65|2327.29|1115
1712333400000|2024-04-05 16:10:00|2328.77|2328.47|2327.04|2326.54|2329.08|2328.75|2326.42|2326.02|1135
1712333700000|2024-04-05 16:15:00|2327.03|2326.53|2322.86|2322.56|2327.27|2326.94|2322.39|2322.09|1272
1712334000000|2024-04-05 16:20:00|2322.85|2322.55|2325.72|2325.42|2325.74|2325.44|2322.85|2322.55|1026
1712334300000|2024-04-05 16:25:00|2325.79|2325.29|2325.4|2325.1|2326.31|2326.01|2325|2324.64|843
1712334600000|2024-04-05 16:30:00|2325.41|2325.11|2324.91|2324.61|2327.01|2326.51|2324.68|2324.33|779
1712334900000|2024-04-05 16:35:00|2325.01|2324.51|2325.18|2324.68|2325.69|2325.19|2324.58|2324.24|771
1712335200000|2024-04-05 16:40:00|2325.19|2324.69|2327.02|2326.72|2327.15|2326.74|2324.78|2324.45|722
1712335500000|2024-04-05 16:45:00|2327.03|2326.73|2326.84|2326.54|2327.3|2326.86|2326.43|2326.04|580
1712335800000|2024-04-05 16:50:00|2326.83|2326.53|2326.9|2326.6|2327.54|2327.16|2326.05|2325.69|728
1712336100000|2024-04-05 16:55:00|2326.87|2326.57|2327.48|2326.98|2328|2327.64|2326.79|2326.33|734
1712336400000|2024-04-05 17:00:00|2327.6|2327.1|2329.05|2328.55|2329.4|2329.09|2327.18|2326.73|850
1712336700000|2024-04-05 17:05:00|2329.04|2328.54|2329.52|2329.22|2329.53|2329.22|2327.95|2327.58|905
1712337000000|2024-04-05 17:10:00|2329.62|2329.12|2327.41|2326.91|2330.67|2330.37|2327.31|2326.91|998
1712337300000|2024-04-05 17:15:00|2327.42|2326.92|2326.15|2325.85|2327.74|2327.34|2325.97|2325.57|789
1712337600000|2024-04-05 17:20:00|2326.13|2325.83|2325.62|2325.32|2327.07|2326.68|2325.62|2325.24|726
1712337900000|2024-04-05 17:25:00|2325.65|2325.35|2325.83|2325.53|2326.32|2325.98|2324.71|2324.34|887
1712338200000|2024-04-05 17:30:00|2325.82|2325.52|2327.55|2327.25|2327.7|2327.36|2325.6|2325.3|685
1712338500000|2024-04-05 17:35:00|2327.57|2327.27|2327.58|2327.28|2327.93|2327.56|2326.67|2326.33|558
1712338800000|2024-04-05 17:40:00|2327.6|2327.3|2328.26|2327.96|2328.47|2328.17|2326.73|2326.43|604
1712339100000|2024-04-05 17:45:00|2328.25|2327.95|2327.25|2326.95|2328.29|2327.96|2326.78|2326.45|740
1712339400000|2024-04-05 17:50:00|2327.24|2326.94|2326.4|2325.9|2327.37|2326.97|2325.99|2325.63|647
1712339700000|2024-04-05 17:55:00|2326.28|2325.98|2326.39|2326.09|2326.61|2326.23|2325.26|2324.87|700
1712340000000|2024-04-05 18:00:00|2326.41|2326.11|2324.87|2324.37|2326.42|2326.12|2323.79|2323.48|926
1712340300000|2024-04-05 18:05:00|2324.8|2324.5|2326.37|2326.07|2326.58|2326.28|2324.55|2324.25|702
1712340600000|2024-04-05 18:10:00|2326.35|2326.05|2327.84|2327.34|2328.61|2328.25|2326.3|2325.91|773
1712340900000|2024-04-05 18:15:00|2327.81|2327.51|2327.52|2327.02|2328.19|2327.81|2326.82|2326.37|675
1712341200000|2024-04-05 18:20:00|2327.51|2327.01|2326.95|2326.65|2327.79|2327.41|2326.35|2325.98|656
1712341500000|2024-04-05 18:25:00|2326.96|2326.66|2326.37|2325.87|2327.51|2327.16|2325.88|2325.58|645
1712341800000|2024-04-05 18:30:00|2326.42|2325.92|2325.39|2325.09|2326.9|2326.51|2325.28|2324.89|717
1712342100000|2024-04-05 18:35:00|2325.49|2324.99|2326.11|2325.81|2326.22|2325.82|2325.27|2324.87|508
1712342400000|2024-04-05 18:40:00|2326.21|2325.71|2326.99|2326.49|2327.36|2327.06|2325.91|2325.61|650
1712342700000|2024-04-05 18:45:00|2326.81|2326.51|2327.46|2327.16|2327.67|2327.32|2326.78|2326.4|560
1712343000000|2024-04-05 18:50:00|2327.44|2327.14|2326.38|2325.88|2327.55|2327.18|2325.5|2325.09|618
1712343300000|2024-04-05 18:55:00|2326.36|2325.86|2325.63|2325.13|2326.66|2326.26|2325.34|2324.96|665
1712343600000|2024-04-05 19:00:00|2325.62|2325.12|2324.32|2323.82|2325.62|2325.22|2323.34|2322.97|784
1712343900000|2024-04-05 19:05:00|2324.23|2323.93|2322.93|2322.63|2324.67|2324.36|2322.89|2322.59|745
1712344200000|2024-04-05 19:10:00|2322.92|2322.62|2322.3|2321.8|2323.42|2323.02|2320.94|2320.59|875
1712344500000|2024-04-05 19:15:00|2322.07|2321.77|2321.15|2320.65|2322.55|2322.17|2321.03|2320.63|666
1712344800000|2024-04-05 19:20:00|2321.13|2320.63|2321.11|2320.61|2321.98|2321.62|2320.95|2320.58|671
1712345100000|2024-04-05 19:25:00|2321.07|2320.77|2323.31|2322.81|2324.32|2324.02|2320.97|2320.63|700
1712345400000|2024-04-05 19:30:00|2323.15|2322.85|2323.63|2323.33|2323.97|2323.59|2322.88|2322.48|742
1712345700000|2024-04-05 19:35:00|2323.61|2323.31|2322.07|2321.57|2323.74|2323.36|2321.93|2321.57|532
1712346000000|2024-04-05 19:40:00|2322.08|2321.58|2322|2321.7|2322.44|2322.07|2321.87|2321.46|496
1712346300000|2024-04-05 19:45:00|2322.01|2321.71|2322.9|2322.6|2323.05|2322.69|2321.97|2321.58|733
1712346600000|2024-04-05 19:50:00|2322.91|2322.61|2323.22|2322.92|2323.89|2323.47|2322.91|2322.53|831
1712346900000|2024-04-05 19:55:00|2323.23|2322.93|2323.4|2323.1|2323.92|2323.62|2322.77|2322.39|842
1712347200000|2024-04-05 20:00:00|2323.51|2323.21|2323.75|2323.45|2324.15|2323.81|2323.29|2322.99|478
1712347500000|2024-04-05 20:05:00|2323.78|2323.48|2324.07|2323.57|2324.26|2323.87|2323.08|2322.72|355
1712347800000|2024-04-05 20:10:00|2324.11|2323.61|2323.97|2323.47|2324.38|2323.98|2323.71|2323.32|410
1712348100000|2024-04-05 20:15:00|2323.82|2323.52|2324.91|2324.41|2324.93|2324.43|2323.76|2323.36|374
1712348400000|2024-04-05 20:20:00|2324.93|2324.43|2324.58|2324.08|2325.69|2325.19|2324.54|2324.04|395
1712348700000|2024-04-05 20:25:00|2324.64|2324.14|2325|2324.5|2325.1|2324.6|2324.34|2323.84|333
1712349000000|2024-04-05 20:30:00|2324.98|2324.48|2326.7|2326.2|2326.88|2326.38|2324.94|2324.44|460
1712349300000|2024-04-05 20:35:00|2326.78|2326.28|2327.5|2327|2328.32|2327.82|2326.7|2326.2|516
1712349600000|2024-04-05 20:40:00|2327.51|2327.01|2327.97|2327.47|2327.97|2327.47|2326.44|2325.94|399
1712349900000|2024-04-05 20:45:00|2327.96|2327.46|2329.21|2328.71|2329.7|2329.2|2327.23|2326.73|479
1712350200000|2024-04-05 20:50:00|2329.19|2328.69|2328.65|2328.15|2330.32|2329.82|2328.41|2327.91|513
1712350500000|2024-04-05 20:55:00|2328.66|2328.16|2330.07|2329.57|2330.36|2329.86|2328.45|2327.95|377
1712527200000|2024-04-07 22:00:00|2320.12|2319.62|2328.01|2327.51|2328.15|2327.65|2320.12|2319.62|536
1712527500000|2024-04-07 22:05:00|2328.06|2327.56|2321.23|2320.73|2328.79|2328.29|2320.69|2320.19|873
1712527800000|2024-04-07 22:10:00|2321.25|2320.75|2317.77|2317.27|2323.56|2323.06|2317.42|2316.92|762
1712528100000|2024-04-07 22:15:00|2317.73|2317.23|2311.83|2311.33|2318.49|2317.99|2304.32|2303.29|1172
1712528400000|2024-04-07 22:20:00|2311.95|2311.45|2310.59|2310.09|2313.98|2313.48|2304.89|2301.75|1044
1712528700000|2024-04-07 22:25:00|2310.58|2310.08|2310.68|2310.18|2311.77|2311.27|2309.46|2308.96|734
1712529000000|2024-04-07 22:30:00|2310.67|2310.17|2311.93|2311.43|2312.16|2311.66|2309.8|2309.3|852
1712529300000|2024-04-07 22:35:00|2311.95|2311.45|2309.65|2309.15|2312.22|2311.72|2309.65|2309.15|543
1712529600000|2024-04-07 22:40:00|2309.43|2308.93|2309.07|2308.57|2311.14|2310.64|2308.94|2308.44|452
1712529900000|2024-04-07 22:45:00|2308.95|2308.45|2308.55|2308.05|2309.94|2309.44|2308.49|2307.99|465
1712530200000|2024-04-07 22:50:00|2308.49|2307.99|2308.23|2307.73|2308.93|2308.43|2307.06|2306.56|471
1712530500000|2024-04-07 22:55:00|2308.27|2307.77|2307.95|2307.45|2309.06|2308.56|2306.54|2306.04|483
1712530800000|2024-04-07 23:00:00|2307.9|2307.4|2311.24|2310.74|2312.1|2311.6|2306.45|2305.95|987
1712531100000|2024-04-07 23:05:00|2311.25|2310.75|2314.45|2313.95|2314.71|2314.21|2311.04|2310.54|905
1712531400000|2024-04-07 23:10:00|2314.44|2313.94|2313.27|2312.77|2314.49|2313.99|2311.87|2311.37|488
1712531700000|2024-04-07 23:15:00|2313.19|2312.69|2311.54|2311.04|2313.6|2313.1|2309.49|2308.99|485
1712532000000|2024-04-07 23:20:00|2311.56|2311.06|2312.15|2311.65|2312.7|2312.25|2311.09|2310.59|302
1712532300000|2024-04-07 23:25:00|2312.16|2311.66|2311.86|2311.36|2313.01|2312.51|2311.44|2310.94|304
1712532600000|2024-04-07 23:30:00|2311.84|2311.34|2312.29|2311.79|2313.77|2313.27|2310.68|2310.18|445
1712532900000|2024-04-07 23:35:00|2312.28|2311.78|2312.42|2311.92|2313.69|2313.19|2311.94|2311.44|403
1712533200000|2024-04-07 23:40:00|2312.4|2311.9|2312.02|2311.52|2313.69|2313.19|2312.02|2311.52|416
1712533500000|2024-04-07 23:45:00|2312.03|2311.53|2312.11|2311.61|2313.31|2312.9|2309.98|2309.48|722
1712533800000|2024-04-07 23:50:00|2312.08|2311.58|2312.57|2312.27|2313.47|2312.97|2311.49|2310.99|493
1712534100000|2024-04-07 23:55:00|2312.45|2312.15|2311.57|2311.07|2313.53|2313.03|2311.16|2310.74|595
1712534400000|2024-04-08 00:00:00|2311.58|2311.08|2310.18|2309.68|2312.35|2311.85|2309.48|2308.98|1003
1712534700000|2024-04-08 00:05:00|2310.19|2309.69|2310.32|2310.02|2311.16|2310.78|2308.61|2308.15|884
1712535000000|2024-04-08 00:10:00|2310.51|2310.21|2308.54|2308.24|2310.98|2310.48|2308.54|2308.24|630
1712535300000|2024-04-08 00:15:00|2308.64|2308.14|2308.45|2308.15|2309.18|2308.68|2307.1|2306.6|670
1712535600000|2024-04-08 00:20:00|2308.55|2308.05|2307.92|2307.42|2308.68|2308.38|2306.59|2306.2|722
1712535900000|2024-04-08 00:25:00|2307.9|2307.4|2307.94|2307.44|2309.38|2308.98|2307.47|2307.08|537
1712536200000|2024-04-08 00:30:00|2307.97|2307.47|2309.32|2308.82|2309.32|2308.82|2307.49|2307.02|633
1712536500000|2024-04-08 00:35:00|2309.3|2308.8|2308.48|2307.98|2310|2309.5|2308.48|2307.98|457
1712536800000|2024-04-08 00:40:00|2308.53|2308.03|2307.22|2306.72|2308.88|2308.38|2306.82|2306.32|534
1712537100000|2024-04-08 00:45:00|2307.28|2306.78|2308.53|2308.03|2308.7|2308.22|2307.03|2306.53|501
1712537400000|2024-04-08 00:50:00|2308.51|2308.01|2307.22|2306.92|2309.07|2308.67|2306.97|2306.6|724
1712537700000|2024-04-08 00:55:00|2307.14|2306.84|2306.52|2306.02|2307.49|2307.03|2306.39|2305.89|569
1712538000000|2024-04-08 01:00:00|2306.51|2306.01|2304.29|2303.79|2306.92|2306.59|2303.15|2302.74|1742
1712538300000|2024-04-08 01:05:00|2304.1|2303.6|2305.32|2305.02|2307.92|2307.42|2303.49|2302.99|1382
1712538600000|2024-04-08 01:10:00|2305.25|2304.95|2307.14|2306.64|2308.64|2308.14|2304.33|2303.83|1238
1712538900000|2024-04-08 01:15:00|2307.13|2306.63|2309.95|2309.45|2310.07|2309.57|2307.12|2306.62|1344
1712539200000|2024-04-08 01:20:00|2309.97|2309.47|2310.85|2310.55|2311.78|2311.46|2308.7|2308.2|1200
1712539500000|2024-04-08 01:25:00|2310.87|2310.57|2313.87|2313.37|2314.43|2314.06|2310.15|2309.79|1278
1712539800000|2024-04-08 01:30:00|2313.93|2313.43|2317.03|2316.53|2317.2|2316.82|2313.81|2313.41|1257
1712540100000|2024-04-08 01:35:00|2317.06|2316.56|2317.58|2317.08|2318.81|2318.31|2315.54|2315.14|1209
1712540400000|2024-04-08 01:40:00|2317.6|2317.1|2317.85|2317.55|2318.91|2318.43|2316.21|2315.77|1242
1712540700000|2024-04-08 01:45:00|2317.86|2317.56|2316.81|2316.51|2318.65|2318.15|2315.8|2315.41|949
1712541000000|2024-04-08 01:50:00|2316.78|2316.48|2320.51|2320.01|2321.4|2321.1|2316.78|2316.48|1274
1712541300000|2024-04-08 01:55:00|2320.56|2320.06|2324.48|2324.18|2325.5|2325|2319.89|2319.39|1792
1712541600000|2024-04-08 02:00:00|2324.49|2324.19|2324.69|2324.39|2326.43|2326.13|2322|2321.5|1658
1712541900000|2024-04-08 02:05:00|2324.76|2324.46|2326.51|2326.21|2327.17|2326.87|2323.39|2323.09|1507
1712542200000|2024-04-08 02:10:00|2326.4|2326.1|2329.14|2328.64|2330.11|2329.81|2326.4|2325.97|1400
1712542500000|2024-04-08 02:15:00|2329.12|2328.62|2328.29|2327.99|2333.67|2333.17|2327.45|2327.1|1267
1712542800000|2024-04-08 02:20:00|2328.28|2327.98|2328.64|2328.14|2329.17|2328.81|2326.8|2326.5|757
1712543100000|2024-04-08 02:25:00|2328.63|2328.13|2327.77|2327.27|2328.68|2328.18|2326.75|2326.27|702
1712543400000|2024-04-08 02:30:00|2327.78|2327.28|2335.62|2335.12|2335.81|2335.51|2327.78|2327.28|1374
1712543700000|2024-04-08 02:35:00|2335.64|2335.14|2347.55|2347.05|2354.36|2353.86|2333.53|2333.06|1878
1712544000000|2024-04-08 02:40:00|2347.57|2347.07|2344.88|2344.58|2347.82|2347.32|2341.98|2341.48|1664
1712544300000|2024-04-08 02:45:00|2344.98|2344.48|2348.21|2347.71|2350.52|2350.02|2341.7|2341.2|1452
1712544600000|2024-04-08 02:50:00|2348.17|2347.67|2348.31|2347.81|2350.11|2349.61|2344.41|2343.91|1431
1712544900000|2024-04-08 02:55:00|2348.13|2347.83|2348.46|2347.96|2349.49|2348.99|2346.42|2345.92|1208
1712545200000|2024-04-08 03:00:00|2348.44|2347.94|2345.06|2344.76|2348.45|2347.95|2344.84|2344.54|1112
1712545500000|2024-04-08 03:05:00|2345.09|2344.79|2345.81|2345.31|2346.71|2346.24|2343.87|2343.57|1092
1712545800000|2024-04-08 03:10:00|2345.79|2345.29|2347.82|2347.32|2348.1|2347.64|2344.3|2343.8|993
1712546100000|2024-04-08 03:15:00|2347.85|2347.35|2347.73|2347.23|2350.32|2349.88|2346.54|2346.04|1239
1712546400000|2024-04-08 03:20:00|2347.76|2347.26|2345.56|2345.06|2348.01|2347.51|2344.59|2344.22|1061
1712546700000|2024-04-08 03:25:00|2345.49|2344.99|2343.85|2343.35|2346.3|2345.8|2342.58|2342.08|1050
1712547000000|2024-04-08 03:30:00|2343.82|2343.32|2342.31|2342.01|2344.73|2344.23|2342.11|2341.72|865
1712547300000|2024-04-08 03:35:00|2342.3|2342|2342.26|2341.76|2342.71|2342.31|2341.26|2340.82|769
1712547600000|2024-04-08 03:40:00|2342.22|2341.72|2343.67|2343.37|2344.1|2343.61|2341.57|2341.07|629
1712547900000|2024-04-08 03:45:00|2343.77|2343.47|2342.71|2342.21|2344.45|2344.02|2341.97|2341.47|495
1712548200000|2024-04-08 03:50:00|2342.7|2342.2|2342.87|2342.37|2343.53|2343.03|2342.45|2341.95|420
1712548500000|2024-04-08 03:55:00|2342.83|2342.33|2345.84|2345.34|2345.98|2345.67|2342.76|2342.26|534
1712548800000|2024-04-08 04:00:00|2345.88|2345.38|2345.28|2344.78|2345.9|2345.4|2343.44|2343.09|606
1712549100000|2024-04-08 04:05:00|2345.33|2344.83|2344.73|2344.23|2345.33|2344.83|2344.03|2343.53|345
1712549400000|2024-04-08 04:10:00|2344.74|2344.24|2343.51|2343.01|2344.83|2344.33|2342.03|2341.53|621
1712549700000|2024-04-08 04:15:00|2343.49|2342.99|2342.49|2341.99|2343.86|2343.36|2342.08|2341.58|470
1712550000000|2024-04-08 04:20:00|2342.5|2342|2343.18|2342.68|2343.27|2342.77|2341.89|2341.39|370
1712550300000|2024-04-08 04:25:00|2343.16|2342.66|2341.75|2341.25|2343.76|2343.26|2341.67|2341.17|512
1712550600000|2024-04-08 04:30:00|2341.76|2341.26|2344.62|2344.12|2344.65|2344.25|2340.64|2340.23|629
1712550900000|2024-04-08 04:35:00|2344.59|2344.09|2343.67|2343.17|2345|2344.62|2343.47|2342.97|647
1712551200000|2024-04-08 04:40:00|2343.68|2343.18|2341.69|2341.19|2343.73|2343.23|2340.93|2340.43|657
1712551500000|2024-04-08 04:45:00|2341.68|2341.18|2341.03|2340.53|2341.98|2341.48|2340.27|2339.81|439
1712551800000|2024-04-08 04:50:00|2340.98|2340.48|2342.55|2342.25|2343.01|2342.61|2340.59|2340.09|425
1712552100000|2024-04-08 04:55:00|2342.56|2342.26|2342.49|2341.99|2344.07|2343.57|2342.05|2341.55|465
1712552400000|2024-04-08 05:00:00|2342.51|2342.01|2341.99|2341.49|2344.01|2343.51|2341.45|2340.95|547
1712552700000|2024-04-08 05:05:00|2341.98|2341.48|2340.78|2340.28|2342.23|2341.76|2340.63|2340.13|465
1712553000000|2024-04-08 05:10:00|2340.77|2340.27|2339.97|2339.47|2340.98|2340.48|2339.36|2338.98|557
1712553300000|2024-04-08 05:15:00|2339.99|2339.49|2339.31|2338.81|2340.05|2339.55|2338.7|2338.2|509
1712553600000|2024-04-08 05:20:00|2339.28|2338.78|2340.09|2339.59|2340.4|2340.01|2339.13|2338.63|391
1712553900000|2024-04-08 05:25:00|2340.1|2339.6|2341.76|2341.26|2342.27|2341.8|2339.98|2339.48|444
1712554200000|2024-04-08 05:30:00|2341.68|2341.18|2336.46|2335.96|2341.75|2341.25|2334.97|2334.67|1397
1712554500000|2024-04-08 05:35:00|2336.57|2336.07|2334.78|2334.28|2336.76|2336.37|2332.24|2331.82|1352
1712554800000|2024-04-08 05:40:00|2334.8|2334.3|2337.29|2336.79|2337.54|2337.17|2334.76|2334.26|1022
1712555100000|2024-04-08 05:45:00|2337.32|2336.82|2333.14|2332.64|2337.97|2337.47|2332.21|2331.71|1068
1712555400000|2024-04-08 05:50:00|2333.13|2332.63|2335.08|2334.58|2335.97|2335.49|2332.89|2332.39|814
1712555700000|2024-04-08 05:55:00|2335.09|2334.59|2335|2334.5|2335.19|2334.87|2333.22|2332.72|834
1712556000000|2024-04-08 06:00:00|2335.14|2334.64|2333.05|2332.75|2335.52|2335.21|2333.01|2332.54|816
1712556300000|2024-04-08 06:05:00|2333.04|2332.74|2334.27|2333.97|2334.73|2334.37|2332.17|2331.77|931
1712556600000|2024-04-08 06:10:00|2334.26|2333.96|2332.52|2332.22|2334.81|2334.43|2332.13|2331.66|836
1712556900000|2024-04-08 06:15:00|2332.63|2332.33|2333.52|2333.02|2334.45|2333.95|2332.05|2331.67|701
1712557200000|2024-04-08 06:20:00|2333.51|2333.01|2335.83|2335.33|2336.06|2335.73|2333.18|2332.68|926
1712557500000|2024-04-08 06:25:00|2335.77|2335.27|2337|2336.7|2337.25|2336.88|2335.15|2334.65|733
1712557800000|2024-04-08 06:30:00|2337.09|2336.79|2340.52|2340.22|2341.12|2340.78|2336.33|2335.92|1110
1712558100000|2024-04-08 06:35:00|2340.62|2340.12|2339.53|2339.03|2341.7|2341.2|2338.97|2338.66|1141
1712558400000|2024-04-08 06:40:00|2339.52|2339.02|2335.51|2335.21|2339.63|2339.13|2335.11|2334.61|1025
1712558700000|2024-04-08 06:45:00|2335.53|2335.23|2337.81|2337.31|2337.81|2337.41|2335.23|2334.73|806
1712559000000|2024-04-08 06:50:00|2337.73|2337.23|2337.94|2337.64|2338.6|2338.16|2335.73|2335.29|792
1712559300000|2024-04-08 06:55:00|2337.95|2337.65|2336.48|2336.18|2338.28|2337.94|2336.37|2335.91|699
1712559600000|2024-04-08 07:00:00|2336.49|2336.19|2335.25|2334.95|2336.86|2336.47|2334.11|2333.75|1075
1712559900000|2024-04-08 07:05:00|2335.27|2334.97|2336.03|2335.53|2336.09|2335.79|2334|2333.6|818
1712560200000|2024-04-08 07:10:00|2336.05|2335.75|2337.96|2337.46|2338.99|2338.69|2335.79|2335.49|872
1712560500000|2024-04-08 07:15:00|2337.97|2337.47|2337.98|2337.68|2339.14|2338.84|2337.32|2336.91|954
1712560800000|2024-04-08 07:20:00|2338|2337.7|2336.83|2336.33|2338.06|2337.73|2336.09|2335.67|738
1712561100000|2024-04-08 07:25:00|2336.63|2336.13|2336.35|2336.05|2337.81|2337.42|2335.94|2335.56|726
1712561400000|2024-04-08 07:30:00|2336.34|2336.04|2337.13|2336.63|2338.29|2337.87|2334.28|2333.9|1128
1712561700000|2024-04-08 07:35:00|2337.14|2336.64|2338.57|2338.07|2338.93|2338.6|2335.61|2335.24|998
1712562000000|2024-04-08 07:40:00|2338.54|2338.04|2337.89|2337.39|2339.19|2338.89|2337.63|2337.24|893
1712562300000|2024-04-08 07:45:00|2337.88|2337.38|2336.71|2336.41|2337.99|2337.64|2336.7|2336.3|771
1712562600000|2024-04-08 07:50:00|2336.81|2336.31|2337.9|2337.4|2337.9|2337.52|2336.37|2336|713
1712562900000|2024-04-08 07:55:00|2337.89|2337.39|2338.02|2337.72|2338.71|2338.38|2336.93|2336.61|863
1712563200000|2024-04-08 08:00:00|2337.98|2337.68|2339.37|2338.87|2340.41|2339.98|2336.86|2336.56|887
1712563500000|2024-04-08 08:05:00|2339.36|2338.86|2339.64|2339.14|2340.21|2339.81|2339.05|2338.75|803
1712563800000|2024-04-08 08:10:00|2339.56|2339.06|2340.88|2340.38|2340.94|2340.55|2338.3|2337.8|708
1712564100000|2024-04-08 08:15:00|2340.85|2340.35|2338.4|2337.9|2341.78|2341.38|2338.29|2337.89|887
1712564400000|2024-04-08 08:20:00|2338.41|2337.91|2336.98|2336.68|2339.32|2339.02|2336.89|2336.39|1036
1712564700000|2024-04-08 08:25:00|2337.01|2336.71|2335.62|2335.32|2337.49|2337.09|2335.57|2335.19|809
1712565000000|2024-04-08 08:30:00|2335.59|2335.29|2336.5|2336.2|2336.86|2336.39|2335.04|2334.54|755
1712565300000|2024-04-08 08:35:00|2336.48|2336.18|2335.64|2335.14|2336.97|2336.67|2335.06|2334.62|707
1712565600000|2024-04-08 08:40:00|2335.54|2335.04|2335.22|2334.92|2336.31|2336.01|2333.8|2333.49|845
1712565900000|2024-04-08 08:45:00|2335.23|2334.93|2334.1|2333.6|2335.32|2334.93|2333.62|2333.12|680
1712566200000|2024-04-08 08:50:00|2334.09|2333.59|2335.9|2335.4|2336.06|2335.7|2333.88|2333.38|765
1712566500000|2024-04-08 08:55:00|2335.91|2335.41|2336.61|2336.11|2336.66|2336.26|2335.31|2334.85|651
1712566800000|2024-04-08 09:00:00|2336.66|2336.16|2336.71|2336.21|2336.9|2336.54|2335.16|2334.81|664
1712567100000|2024-04-08 09:05:00|2336.64|2336.34|2337.15|2336.65|2337.5|2337.09|2336.53|2336.07|547
1712567400000|2024-04-08 09:10:00|2337.14|2336.64|2336.5|2336|2337.45|2336.96|2334.57|2334.07|719
1712567700000|2024-04-08 09:15:00|2336.52|2336.02|2336.78|2336.28|2337.52|2337.14|2335.7|2335.22|702
1712568000000|2024-04-08 09:20:00|2336.63|2336.13|2336.4|2335.9|2336.94|2336.57|2335.94|2335.44|538
1712568300000|2024-04-08 09:25:00|2336.41|2335.91|2336.35|2335.85|2336.64|2336.14|2334.87|2334.47|573
1712568600000|2024-04-08 09:30:00|2336.34|2335.84|2338.04|2337.54|2338.15|2337.76|2336.34|2335.84|659
1712568900000|2024-04-08 09:35:00|2337.82|2337.52|2336.18|2335.68|2338.16|2337.73|2335.8|2335.4|527
1712569200000|2024-04-08 09:40:00|2336.23|2335.73|2337.02|2336.52|2337.13|2336.67|2335.98|2335.52|609
1712569500000|2024-04-08 09:45:00|2337.04|2336.54|2337.12|2336.62|2337.94|2337.58|2336.82|2336.32|526
1712569800000|2024-04-08 09:50:00|2337.11|2336.61|2337.22|2336.72|2337.65|2337.26|2336.32|2335.93|520
1712570100000|2024-04-08 09:55:00|2337.39|2336.89|2337.85|2337.35|2338.06|2337.66|2336.46|2336.15|485
1712570400000|2024-04-08 10:00:00|2337.82|2337.32|2337.17|2336.67|2337.82|2337.34|2335.44|2334.97|516
1712570700000|2024-04-08 10:05:00|2337.18|2336.68|2337.12|2336.62|2338.53|2338.13|2336.99|2336.52|618
1712571000000|2024-04-08 10:10:00|2337.13|2336.63|2337.53|2337.03|2337.83|2337.53|2336.65|2336.17|568
1712571300000|2024-04-08 10:15:00|2337.52|2337.02|2337.23|2336.93|2337.74|2337.33|2336.51|2336.03|436
1712571600000|2024-04-08 10:20:00|2337.33|2336.83|2338.84|2338.54|2339|2338.63|2336.81|2336.31|543
1712571900000|2024-04-08 10:25:00|2338.89|2338.59|2340.48|2340.18|2340.95|2340.65|2338.84|2338.34|799
1712572200000|2024-04-08 10:30:00|2340.46|2340.16|2341.96|2341.66|2343.54|2343.23|2340.22|2339.82|933
1712572500000|2024-04-08 10:35:00|2342.06|2341.56|2343.23|2342.93|2343.69|2343.29|2340.27|2339.97|841
1712572800000|2024-04-08 10:40:00|2343.2|2342.9|2343.1|2342.6|2343.83|2343.48|2342.22|2341.81|579
1712573100000|2024-04-08 10:45:00|2343.11|2342.8|2343.74|2343.24|2343.74|2343.24|2342.37|2341.9|435
1712573400000|2024-04-08 10:50:00|2343.73|2343.23|2341.52|2341.02|2343.75|2343.25|2340.97|2340.58|564
1712573700000|2024-04-08 10:55:00|2341.5|2341|2340.35|2340.05|2341.5|2341.15|2340.04|2339.61|520
1712574000000|2024-04-08 11:00:00|2340.53|2340.23|2339.27|2338.77|2340.81|2340.51|2338.16|2337.86|827
1712574300000|2024-04-08 11:05:00|2339.3|2338.8|2340.97|2340.47|2341.05|2340.68|2337.97|2337.58|790
1712574600000|2024-04-08 11:10:00|2340.99|2340.49|2340.36|2339.86|2342.74|2342.35|2340.2|2339.7|676
1712574900000|2024-04-08 11:15:00|2340.35|2339.85|2339.3|2338.8|2340.75|2340.36|2339.14|2338.64|515
1712575200000|2024-04-08 11:20:00|2339.29|2338.79|2340.46|2339.96|2340.9|2340.49|2338.47|2337.97|520
1712575500000|2024-04-08 11:25:00|2340.15|2339.85|2340.46|2339.96|2341.26|2340.76|2339.81|2339.39|496
1712575800000|2024-04-08 11:30:00|2340.47|2339.97|2339.15|2338.65|2341.62|2341.12|2338.15|2337.75|670
1712576100000|2024-04-08 11:35:00|2339.18|2338.68|2339.28|2338.78|2340.44|2339.94|2338.78|2338.28|518
1712576400000|2024-04-08 11:40:00|2339.26|2338.76|2339.88|2339.38|2339.9|2339.46|2337.86|2337.36|604
1712576700000|2024-04-08 11:45:00|2339.89|2339.39|2337.63|2337.13|2339.89|2339.48|2336.69|2336.39|819
1712577000000|2024-04-08 11:50:00|2337.62|2337.12|2337.25|2336.75|2339.25|2338.85|2337|2336.5|799
1712577300000|2024-04-08 11:55:00|2337.24|2336.74|2337.7|2337.2|2338.87|2338.46|2336.85|2336.44|879
1712577600000|2024-04-08 12:00:00|2337.71|2337.21|2334.3|2333.8|2337.71|2337.21|2332.44|2331.94|1218
1712577900000|2024-04-08 12:05:00|2334.26|2333.76|2333.68|2333.18|2334.87|2334.37|2331.72|2331.4|1306
1712578200000|2024-04-08 12:10:00|2333.57|2333.07|2335.41|2335.11|2335.57|2335.11|2333.35|2332.85|1049
1712578500000|2024-04-08 12:15:00|2335.51|2335.01|2336|2335.7|2338.3|2338|2334.89|2334.49|1163
1712578800000|2024-04-08 12:20:00|2335.95|2335.65|2328.87|2328.57|2335.95|2335.65|2328.2|2327.9|1634
1712579100000|2024-04-08 12:25:00|2328.81|2328.51|2327.08|2326.58|2329.17|2328.87|2322.85|2322.55|1849
1712579400000|2024-04-08 12:30:00|2327.07|2326.57|2327.05|2326.55|2328.94|2328.61|2325.81|2325.41|1529
1712579700000|2024-04-08 12:35:00|2327.15|2326.85|2328.09|2327.59|2330.07|2329.73|2326.6|2326.25|1189
1712580000000|2024-04-08 12:40:00|2328.11|2327.61|2325.99|2325.49|2328.22|2327.82|2325.12|2324.76|1130
1712580300000|2024-04-08 12:45:00|2326.42|2325.92|2329.47|2329.17|2330.57|2330.17|2324.96|2324.46|1357
1712580600000|2024-04-08 12:50:00|2329.57|2329.07|2330.94|2330.64|2331.14|2330.83|2328.62|2328.12|1077
1712580900000|2024-04-08 12:55:00|2330.91|2330.61|2329.32|2328.82|2331.17|2330.67|2328.42|2328.02|968
1712581200000|2024-04-08 13:00:00|2329.41|2328.91|2335.03|2334.73|2335.36|2334.97|2328.91|2328.61|1717
1712581500000|2024-04-08 13:05:00|2335.05|2334.75|2330.64|2330.14|2335.25|2334.95|2329.29|2328.79|1523
1712581800000|2024-04-08 13:10:00|2330.54|2330.04|2327.81|2327.31|2331.34|2330.93|2326.93|2326.53|1424
1712582100000|2024-04-08 13:15:00|2327.85|2327.35|2327.85|2327.55|2329.37|2329.07|2325.88|2325.58|1434
1712582400000|2024-04-08 13:20:00|2327.84|2327.54|2329.26|2328.96|2331.3|2330.94|2327.61|2327.22|1079
1712582700000|2024-04-08 13:25:00|2329.27|2328.97|2333.13|2332.63|2333.64|2333.21|2329.18|2328.81|1190
1712583000000|2024-04-08 13:30:00|2333.22|2332.72|2335.83|2335.33|2335.95|2335.65|2330.89|2330.39|1740
1712583300000|2024-04-08 13:35:00|2335.8|2335.3|2331.81|2331.31|2335.99|2335.49|2330.42|2329.97|1735
1712583600000|2024-04-08 13:40:00|2331.64|2331.14|2331.74|2331.24|2333.59|2333.12|2328.59|2328.17|1697
1712583900000|2024-04-08 13:45:00|2331.73|2331.23|2330.47|2330.17|2334.48|2334.04|2330.07|2329.57|1597
1712584200000|2024-04-08 13:50:00|2330.55|2330.25|2328.67|2328.37|2331.19|2330.82|2328.29|2327.99|1627
1712584500000|2024-04-08 13:55:00|2328.6|2328.3|2327.61|2327.31|2329.33|2328.87|2327.14|2326.77|1746
1712584800000|2024-04-08 14:00:00|2327.6|2327.3|2319.77|2319.47|2328.06|2327.76|2319.69|2319.27|1899
1712585100000|2024-04-08 14:05:00|2319.83|2319.53|2319.91|2319.41|2323.18|2322.8|2319.01|2318.71|1827
1712585400000|2024-04-08 14:10:00|2319.92|2319.42|2320.35|2320.05|2322.66|2322.36|2318.95|2318.65|1601
1712585700000|2024-04-08 14:15:00|2320.32|2320.02|2322.21|2321.91|2322.78|2322.47|2319.08|2318.78|1510
1712586000000|2024-04-08 14:20:00|2322.22|2321.92|2324.29|2323.79|2325.05|2324.73|2321.56|2321.26|1352
1712586300000|2024-04-08 14:25:00|2324.3|2323.8|2326.32|2326.02|2326.94|2326.64|2324.02|2323.65|1474
1712586600000|2024-04-08 14:30:00|2326.3|2326|2328.5|2328.2|2329.33|2328.83|2325.07|2324.71|1578
1712586900000|2024-04-08 14:35:00|2328.54|2328.24|2327.73|2327.43|2329.42|2329.09|2326.61|2326.19|1412
1712587200000|2024-04-08 14:40:00|2327.72|2327.42|2325.9|2325.4|2328.95|2328.65|2324.91|2324.5|1335
1712587500000|2024-04-08 14:45:00|2326.06|2325.76|2326.66|2326.16|2326.93|2326.43|2324.54|2324.24|1406
1712587800000|2024-04-08 14:50:00|2326.57|2326.27|2327.73|2327.43|2327.95|2327.58|2326.06|2325.76|1123
1712588100000|2024-04-08 14:55:00|2327.72|2327.42|2329.04|2328.74|2329.49|2329.19|2327.33|2326.92|1298
1712588400000|2024-04-08 15:00:00|2329.06|2328.76|2328.42|2328.12|2329.84|2329.5|2327.07|2326.64|1143
1712588700000|2024-04-08 15:05:00|2328.41|2328.11|2331.06|2330.76|2331.56|2331.21|2328.32|2327.94|1253
1712589000000|2024-04-08 15:10:00|2331.18|2330.88|2330.49|2329.99|2331.93|2331.43|2329.34|2328.97|1163
1712589300000|2024-04-08 15:15:00|2330.5|2330|2329.1|2328.8|2331.09|2330.77|2328.51|2328.13|1036
1712589600000|2024-04-08 15:20:00|2329.09|2328.79|2330.33|2329.83|2330.39|2330|2328.35|2328.04|978
1712589900000|2024-04-08 15:25:00|2330.35|2329.85|2330.8|2330.5|2331.47|2331.12|2329.41|2328.94|1089
1712590200000|2024-04-08 15:30:00|2330.93|2330.43|2330.81|2330.51|2331.85|2331.53|2330.01|2329.65|936
1712590500000|2024-04-08 15:35:00|2330.84|2330.54|2329.75|2329.25|2331.58|2331.23|2329.59|2329.25|958
1712590800000|2024-04-08 15:40:00|2329.74|2329.24|2329.28|2328.78|2330.04|2329.64|2327.59|2327.09|969
1712591100000|2024-04-08 15:45:00|2329.27|2328.77|2329.79|2329.29|2329.99|2329.64|2328.69|2328.3|907
1712591400000|2024-04-08 15:50:00|2329.78|2329.28|2326.45|2325.95|2329.78|2329.45|2326.11|2325.79|1026
1712591700000|2024-04-08 15:55:00|2326.5|2326|2328.2|2327.7|2328.58|2328.24|2325.94|2325.48|921
1712592000000|2024-04-08 16:00:00|2328.23|2327.93|2328.82|2328.52|2329.14|2328.74|2327.39|2327.03|948
1712592300000|2024-04-08 16:05:00|2328.91|2328.41|2329.32|2329.02|2329.64|2329.32|2327.49|2327.13|883
1712592600000|2024-04-08 16:10:00|2329.41|2328.91|2327.17|2326.87|2329.41|2328.91|2326.92|2326.53|764
1712592900000|2024-04-08 16:15:00|2327.24|2326.74|2328.72|2328.42|2329.4|2328.96|2326.53|2326.19|834
1712593200000|2024-04-08 16:20:00|2328.73|2328.43|2330.01|2329.51|2330.45|2330.15|2328.69|2328.31|737
1712593500000|2024-04-08 16:25:00|2330|2329.5|2329.03|2328.73|2330.28|2329.88|2329.01|2328.57|645
1712593800000|2024-04-08 16:30:00|2328.97|2328.67|2328.39|2327.89|2329.64|2329.24|2327.66|2327.19|681
1712594100000|2024-04-08 16:35:00|2328.29|2327.79|2327.68|2327.38|2328.59|2328.17|2327.54|2327.04|711
1712594400000|2024-04-08 16:40:00|2327.69|2327.39|2327.45|2326.95|2328.32|2327.98|2326.29|2325.88|712
1712594700000|2024-04-08 16:45:00|2327.47|2326.97|2326.76|2326.26|2327.47|2326.97|2326.28|2325.88|597
1712595000000|2024-04-08 16:50:00|2326.72|2326.22|2328.86|2328.36|2328.91|2328.47|2326.51|2326.1|666
1712595300000|2024-04-08 16:55:00|2328.75|2328.45|2328.82|2328.32|2329.17|2328.81|2327.99|2327.63|775
1712595600000|2024-04-08 17:00:00|2328.83|2328.33|2328.86|2328.36|2329.57|2329.22|2327.8|2327.5|666
1712595900000|2024-04-08 17:05:00|2328.85|2328.35|2330.03|2329.53|2330.2|2329.8|2328.81|2328.35|702
1712596200000|2024-04-08 17:10:00|2330.04|2329.54|2329.35|2329.05|2330.74|2330.33|2329.35|2328.91|643
1712596500000|2024-04-08 17:15:00|2329.45|2328.95|2330.18|2329.68|2331.03|2330.67|2328.87|2328.47|745
1712596800000|2024-04-08 17:20:00|2330.15|2329.65|2332.33|2331.83|2332.4|2332.06|2329.86|2329.47|866
1712597100000|2024-04-08 17:25:00|2332.3|2331.8|2332.32|2332.02|2332.45|2332.07|2330.97|2330.56|877
1712597400000|2024-04-08 17:30:00|2332.35|2332.05|2338.21|2337.91|2338.57|2338.07|2332.35|2332.05|1334
1712597700000|2024-04-08 17:35:00|2338.22|2337.92|2337.9|2337.4|2338.71|2338.21|2335.91|2335.52|1311
1712598000000|2024-04-08 17:40:00|2337.94|2337.44|2338.01|2337.71|2339.49|2339.16|2337.38|2336.92|1160
1712598300000|2024-04-08 17:45:00|2338.1|2337.8|2337.68|2337.38|2338.45|2338.08|2336.61|2336.11|873
1712598600000|2024-04-08 17:50:00|2337.67|2337.37|2337.31|2337.01|2337.77|2337.39|2336.65|2336.25|652
1712598900000|2024-04-08 17:55:00|2337.41|2336.91|2338.27|2337.77|2338.8|2338.3|2337.19|2336.69|707
1712599200000|2024-04-08 18:00:00|2338.33|2337.83|2338.04|2337.54|2340.51|2340.01|2337.82|2337.4|913
1712599500000|2024-04-08 18:05:00|2337.84|2337.51|2338.46|2337.96|2338.58|2338.18|2337.16|2336.83|710
1712599800000|2024-04-08 18:10:00|2338.47|2337.97|2338.75|2338.25|2339.33|2338.94|2338.25|2337.92|590
1712600100000|2024-04-08 18:15:00|2338.71|2338.21|2338.95|2338.65|2340.59|2340.15|2338.54|2338.16|800
1712600400000|2024-04-08 18:20:00|2338.97|2338.67|2341.05|2340.55|2341.05|2340.67|2338.95|2338.64|683
1712600700000|2024-04-08 18:25:00|2340.97|2340.67|2341.89|2341.59|2342.21|2341.8|2340.72|2340.38|807
1712601000000|2024-04-08 18:30:00|2341.85|2341.55|2341.4|2341.1|2342.35|2341.95|2340.69|2340.39|730
1712601300000|2024-04-08 18:35:00|2341.38|2341.08|2339.89|2339.39|2341.66|2341.26|2339.64|2339.25|604
1712601600000|2024-04-08 18:40:00|2339.88|2339.38|2340.22|2339.72|2340.36|2339.96|2339.41|2339|531
1712601900000|2024-04-08 18:45:00|2340.28|2339.78|2339.49|2339.19|2340.91|2340.51|2339.39|2338.91|614
1712602200000|2024-04-08 18:50:00|2339.51|2339.21|2339.35|2338.85|2340.12|2339.71|2338.84|2338.39|640
1712602500000|2024-04-08 18:55:00|2339.36|2338.86|2339.12|2338.82|2339.36|2338.92|2337.87|2337.57|828
1712602800000|2024-04-08 19:00:00|2339.3|2338.8|2338.6|2338.3|2339.54|2339.14|2338.49|2338.1|673
1712603100000|2024-04-08 19:05:00|2338.52|2338.22|2338.57|2338.27|2339.29|2338.95|2337.98|2337.63|664
1712603400000|2024-04-08 19:10:00|2338.55|2338.25|2338.12|2337.62|2338.81|2338.45|2337.82|2337.47|588
1712603700000|2024-04-08 19:15:00|2338.08|2337.58|2339.32|2339.02|2339.43|2339.05|2337.94|2337.55|452
1712604000000|2024-04-08 19:20:00|2339.36|2339.06|2340.1|2339.8|2340.3|2339.92|2339.29|2338.95|597
1712604300000|2024-04-08 19:25:00|2340.07|2339.77|2339.54|2339.24|2340.44|2340.09|2339.54|2339.23|585
1712604600000|2024-04-08 19:30:00|2339.38|2339.08|2338.98|2338.68|2339.66|2339.31|2338.87|2338.57|545
1712604900000|2024-04-08 19:35:00|2338.99|2338.69|2338|2337.7|2339.17|2338.81|2337.88|2337.55|516
1712605200000|2024-04-08 19:40:00|2337.93|2337.63|2339.1|2338.6|2339.1|2338.69|2337.58|2337.24|541
1712605500000|2024-04-08 19:45:00|2339|2338.7|2339.18|2338.88|2340.82|2340.52|2338.52|2338.18|718
1712605800000|2024-04-08 19:50:00|2339.05|2338.75|2338.31|2338.01|2339.14|2338.78|2337.35|2336.94|596
1712606100000|2024-04-08 19:55:00|2338.3|2338|2338.61|2338.31|2338.91|2338.52|2338.01|2337.63|681
1712606400000|2024-04-08 20:00:00|2338.63|2338.33|2338.6|2338.3|2339.34|2338.94|2338.44|2338.1|516
1712606700000|2024-04-08 20:05:00|2338.7|2338.2|2338.85|2338.55|2339.41|2339.01|2338.51|2338.11|286
1712607000000|2024-04-08 20:10:00|2338.84|2338.54|2338.56|2338.06|2339.05|2338.65|2338.4|2338.03|213
1712607300000|2024-04-08 20:15:00|2338.55|2338.05|2338.46|2338.16|2338.81|2338.46|2338.4|2338.02|210
1712607600000|2024-04-08 20:20:00|2338.44|2338.14|2338.97|2338.67|2338.98|2338.67|2338.23|2337.83|273
1712607900000|2024-04-08 20:25:00|2338.96|2338.66|2338.3|2338|2339.07|2338.71|2338.14|2337.84|294
1712608200000|2024-04-08 20:30:00|2338.39|2338.09|2338.83|2338.33|2338.9|2338.51|2338.26|2337.87|288
1712608500000|2024-04-08 20:35:00|2338.73|2338.43|2338.86|2338.56|2339.12|2338.75|2338.7|2338.3|181
1712608800000|2024-04-08 20:40:00|2338.85|2338.55|2338.74|2338.44|2338.95|2338.59|2338.23|2337.82|192
1712609100000|2024-04-08 20:45:00|2338.69|2338.39|2338.77|2338.27|2339.05|2338.66|2338.35|2338|324
1712609400000|2024-04-08 20:50:00|2338.69|2338.39|2338.77|2338.47|2338.86|2338.54|2338.46|2338.06|238
1712609700000|2024-04-08 20:55:00|2338.76|2338.46|2339.58|2339.08|2339.72|2339.34|2338.68|2338.38|286
1712613600000|2024-04-08 22:00:00|2338.23|2337.73|2337.9|2337.4|2338.25|2337.75|2337.17|2336.67|199
1712613900000|2024-04-08 22:05:00|2337.84|2337.54|2338.21|2337.71|2338.43|2337.93|2337.55|2337.05|187
1712614200000|2024-04-08 22:10:00|2338.24|2337.74|2337.84|2337.34|2338.64|2338.14|2337.83|2337.33|121
1712614500000|2024-04-08 22:15:00|2337.98|2337.48|2338.21|2337.71|2338.33|2337.91|2337.53|2337.03|138
1712614800000|2024-04-08 22:20:00|2338.2|2337.7|2338.09|2337.59|2338.34|2337.84|2337.77|2337.27|148
1712615100000|2024-04-08 22:25:00|2338.08|2337.58|2337.67|2337.17|2338.13|2337.63|2337.54|2337.14|140
1712615400000|2024-04-08 22:30:00|2337.65|2337.15|2338.37|2337.87|2338.74|2338.24|2337.47|2337.12|143
1712615700000|2024-04-08 22:35:00|2338.38|2337.88|2339.14|2338.64|2339.37|2338.87|2338.38|2337.88|269
1712616000000|2024-04-08 22:40:00|2339.13|2338.63|2338.28|2337.78|2339.17|2338.67|2338.25|2337.75|131
1712616300000|2024-04-08 22:45:00|2338.27|2337.77|2338.75|2338.25|2338.78|2338.28|2337.99|2337.49|137
1712616600000|2024-04-08 22:50:00|2338.71|2338.21|2339.05|2338.55|2339.23|2338.73|2338.65|2338.15|105
1712616900000|2024-04-08 22:55:00|2339.1|2338.6|2339.1|2338.6|2339.23|2338.73|2338.64|2338.14|136
1712617200000|2024-04-08 23:00:00|2339.12|2338.62|2339.14|2338.64|2339.34|2338.84|2338.74|2338.24|154
1712617500000|2024-04-08 23:05:00|2339.15|2338.65|2340.14|2339.64|2340.17|2339.67|2339.05|2338.55|200
1712617800000|2024-04-08 23:10:00|2340.09|2339.59|2339.59|2339.09|2340.77|2340.27|2339.54|2339.04|231
1712618100000|2024-04-08 23:15:00|2339.58|2339.08|2340.24|2339.74|2340.26|2339.76|2339.23|2338.73|200
1712618400000|2024-04-08 23:20:00|2340.25|2339.75|2339.32|2338.82|2340.56|2340.06|2339.32|2338.82|152
1712618700000|2024-04-08 23:25:00|2339.31|2338.81|2339.83|2339.33|2339.84|2339.48|2339.04|2338.54|138
1712619000000|2024-04-08 23:30:00|2339.74|2339.24|2340.35|2339.85|2340.45|2339.95|2339.64|2339.14|185
1712619300000|2024-04-08 23:35:00|2340.34|2339.84|2340.37|2339.87|2340.47|2339.99|2339.73|2339.33|198
1712619600000|2024-04-08 23:40:00|2340.36|2339.86|2339.94|2339.44|2340.67|2340.17|2339.56|2339.06|265
1712619900000|2024-04-08 23:45:00|2339.93|2339.43|2339.84|2339.34|2340.37|2339.9|2339.63|2339.23|281
1712620200000|2024-04-08 23:50:00|2339.85|2339.35|2338.66|2338.16|2340.01|2339.51|2338.41|2338.08|323
1712620500000|2024-04-08 23:55:00|2338.67|2338.17|2339.13|2338.63|2339.32|2338.93|2337.94|2337.51|344
1712620800000|2024-04-09 00:00:00|2339.18|2338.68|2340.17|2339.67|2340.9|2340.53|2338.82|2338.42|627
1712621100000|2024-04-09 00:05:00|2340.13|2339.63|2341.34|2341.04|2341.54|2341.14|2340.07|2339.57|558
1712621400000|2024-04-09 00:10:00|2341.44|2340.94|2341.79|2341.29|2342.04|2341.56|2340.91|2340.61|478
1712621700000|2024-04-09 00:15:00|2341.77|2341.27|2340.03|2339.73|2341.97|2341.56|2339.93|2339.52|514
1712622000000|2024-04-09 00:20:00|2340.04|2339.74|2339.53|2339.23|2340.73|2340.4|2339.5|2339.17|394
1712622300000|2024-04-09 00:25:00|2339.61|2339.11|2339.6|2339.1|2339.93|2339.52|2338.82|2338.42|384
1712622600000|2024-04-09 00:30:00|2339.61|2339.11|2340.74|2340.24|2340.82|2340.45|2339.52|2339.02|372
1712622900000|2024-04-09 00:35:00|2340.76|2340.26|2340.64|2340.34|2341.08|2340.68|2340.43|2340.03|408
1712623200000|2024-04-09 00:40:00|2340.65|2340.35|2339.55|2339.05|2340.77|2340.4|2339.45|2339.05|437
1712623500000|2024-04-09 00:45:00|2339.56|2339.06|2340.24|2339.74|2340.38|2339.98|2339.36|2339.02|320
1712623800000|2024-04-09 00:50:00|2340.23|2339.73|2340.68|2340.38|2341.2|2340.82|2340.17|2339.73|414
1712624100000|2024-04-09 00:55:00|2340.64|2340.34|2341.18|2340.68|2341.4|2341.03|2340.64|2340.25|344
1712624400000|2024-04-09 01:00:00|2341.16|2340.66|2338.26|2337.96|2341.87|2341.51|2338.05|2337.59|1269
1712624700000|2024-04-09 01:05:00|2338.27|2337.97|2340.98|2340.48|2341.37|2341|2338.07|2337.77|1140
1712625000000|2024-04-09 01:10:00|2340.97|2340.47|2343.61|2343.11|2345.52|2345.22|2340.63|2340.16|1207
1712625300000|2024-04-09 01:15:00|2343.58|2343.08|2342.61|2342.11|2344.22|2343.84|2341.35|2340.89|1193
1712625600000|2024-04-09 01:20:00|2342.6|2342.1|2341.95|2341.45|2343.47|2343.05|2341.64|2341.23|765
1712625900000|2024-04-09 01:25:00|2341.98|2341.48|2343.98|2343.48|2344.51|2344.2|2341.77|2341.38|895
1712626200000|2024-04-09 01:30:00|2343.69|2343.39|2348.26|2347.96|2348.76|2348.36|2343.48|2343.1|1321
1712626500000|2024-04-09 01:35:00|2348.23|2347.93|2344.33|2344.03|2348.23|2347.93|2344.22|2343.76|1244
1712626800000|2024-04-09 01:40:00|2344.36|2344.06|2342.45|2342.15|2344.57|2344.07|2342.34|2342.04|1127
1712627100000|2024-04-09 01:45:00|2342.55|2342.05|2344.18|2343.88|2344.27|2343.93|2341.38|2341.01|964
1712627400000|2024-04-09 01:50:00|2344.08|2343.78|2341.07|2340.77|2344.94|2344.57|2340.96|2340.47|1100
1712627700000|2024-04-09 01:55:00|2341.08|2340.78|2340.28|2339.78|2341.88|2341.54|2339.44|2339.14|1065
1712628000000|2024-04-09 02:00:00|2340.24|2339.74|2341.49|2341.19|2341.81|2341.41|2338.68|2338.26|984
1712628300000|2024-04-09 02:05:00|2341.5|2341.2|2341.89|2341.39|2343.08|2342.62|2341.03|2340.56|933
1712628600000|2024-04-09 02:10:00|2341.91|2341.41|2342.41|2341.91|2343.13|2342.63|2341.16|2340.75|745
1712628900000|2024-04-09 02:15:00|2342.45|2341.95|2342.71|2342.21|2342.71|2342.24|2341.31|2340.81|641
1712629200000|2024-04-09 02:20:00|2342.7|2342.2|2342.4|2341.9|2343.45|2342.99|2342.2|2341.89|487
1712629500000|2024-04-09 02:25:00|2342.41|2341.91|2342.71|2342.21|2343.11|2342.73|2341.13|2340.74|505
1712629800000|2024-04-09 02:30:00|2342.63|2342.13|2341.36|2340.86|2342.78|2342.38|2341.21|2340.8|764
1712630100000|2024-04-09 02:35:00|2341.37|2340.87|2342.31|2341.81|2342.93|2342.61|2341.13|2340.74|746
1712630400000|2024-04-09 02:40:00|2342.21|2341.71|2343.25|2342.95|2343.45|2343.05|2342.16|2341.66|602
1712630700000|2024-04-09 02:45:00|2343.5|2343.2|2344.35|2344.05|2344.58|2344.23|2343.19|2342.76|674
1712631000000|2024-04-09 02:50:00|2344.32|2344.02|2344.85|2344.35|2345|2344.56|2343.25|2342.77|656
1712631300000|2024-04-09 02:55:00|2344.87|2344.37|2345.53|2345.03|2346.03|2345.71|2344.6|2344.2|764
1712631600000|2024-04-09 03:00:00|2345.48|2344.98|2344.44|2344.14|2345.81|2345.36|2344.29|2343.86|621
1712631900000|2024-04-09 03:05:00|2344.43|2344.13|2346.7|2346.4|2346.9|2346.44|2344.31|2343.84|641
1712632200000|2024-04-09 03:10:00|2346.74|2346.44|2344.84|2344.54|2346.81|2346.44|2343.43|2343.01|762
1712632500000|2024-04-09 03:15:00|2344.88|2344.58|2344.85|2344.35|2345.07|2344.77|2343.97|2343.47|566
1712632800000|2024-04-09 03:20:00|2344.86|2344.36|2345.57|2345.07|2345.98|2345.48|2344.07|2343.62|592
1712633100000|2024-04-09 03:25:00|2345.54|2345.04|2344.25|2343.75|2345.93|2345.52|2344.01|2343.71|634
1712633400000|2024-04-09 03:30:00|2344.31|2343.81|2343.93|2343.43|2344.45|2344.09|2343.36|2342.99|479
1712633700000|2024-04-09 03:35:00|2343.92|2343.42|2343.88|2343.38|2344.23|2343.77|2343.47|2342.97|384
1712634000000|2024-04-09 03:40:00|2343.87|2343.37|2344.15|2343.65|2345.16|2344.66|2343.67|2343.26|426
1712634300000|2024-04-09 03:45:00|2344.14|2343.64|2344.72|2344.22|2345.29|2344.82|2343.89|2343.49|379
1712634600000|2024-04-09 03:50:00|2344.73|2344.23|2344.73|2344.23|2344.92|2344.42|2344.22|2343.72|321
1712634900000|2024-04-09 03:55:00|2344.74|2344.24|2344.36|2343.86|2344.75|2344.25|2344.08|2343.58|319
1712635200000|2024-04-09 04:00:00|2344.35|2343.85|2344.22|2343.72|2344.62|2344.12|2343.64|2343.14|325
1712635500000|2024-04-09 04:05:00|2344.24|2343.74|2344.38|2343.88|2344.68|2344.18|2344.16|2343.66|319
1712635800000|2024-04-09 04:10:00|2344.4|2343.9|2344.71|2344.21|2344.81|2344.31|2344.23|2343.73|268
1712636100000|2024-04-09 04:15:00|2344.65|2344.15|2345.85|2345.35|2345.93|2345.5|2344.23|2343.73|388
1712636400000|2024-04-09 04:20:00|2345.93|2345.43|2345.76|2345.26|2346.48|2346.1|2345.36|2344.94|686
1712636700000|2024-04-09 04:25:00|2345.78|2345.28|2345.37|2344.87|2346.25|2345.75|2345.04|2344.55|627
1712637000000|2024-04-09 04:30:00|2345.35|2344.85|2345.29|2344.79|2345.37|2344.98|2344.31|2343.81|326
1712637300000|2024-04-09 04:35:00|2345.28|2344.78|2344.81|2344.51|2345.43|2344.93|2344.8|2344.5|255
1712637600000|2024-04-09 04:40:00|2344.82|2344.52|2344.55|2344.05|2345.29|2344.79|2344.43|2343.97|369
1712637900000|2024-04-09 04:45:00|2344.54|2344.04|2344.24|2343.74|2345.12|2344.69|2344.16|2343.66|340
1712638200000|2024-04-09 04:50:00|2344.23|2343.73|2343.8|2343.5|2344.38|2343.88|2343.58|2343.13|322
1712638500000|2024-04-09 04:55:00|2343.9|2343.4|2344.42|2344.12|2344.91|2344.61|2343.32|2342.91|412
1712638800000|2024-04-09 05:00:00|2344.43|2344.13|2345.6|2345.1|2345.6|2345.23|2344.16|2343.83|414
1712639100000|2024-04-09 05:05:00|2345.57|2345.07|2346.16|2345.66|2346.58|2346.16|2345.27|2344.77|500
1712639400000|2024-04-09 05:10:00|2346.17|2345.67|2346.05|2345.55|2346.6|2346.1|2345.4|2345|438
1712639700000|2024-04-09 05:15:00|2346.08|2345.58|2345.51|2345.01|2346.88|2346.57|2345.41|2344.99|496
1712640000000|2024-04-09 05:20:00|2345.48|2345.18|2345.99|2345.49|2346.18|2345.7|2345.43|2345.03|393
1712640300000|2024-04-09 05:25:00|2346.03|2345.53|2345.45|2345.15|2346.05|2345.63|2345.36|2344.86|261
1712640600000|2024-04-09 05:30:00|2345.44|2345.14|2346.59|2346.09|2346.83|2346.4|2345.35|2344.93|597
1712640900000|2024-04-09 05:35:00|2346.56|2346.06|2347.52|2347.02|2348.31|2347.88|2346.56|2346.06|867
1712641200000|2024-04-09 05:40:00|2347.53|2347.03|2347|2346.5|2347.6|2347.27|2346.56|2346.15|615
1712641500000|2024-04-09 05:45:00|2347.11|2346.61|2347.58|2347.08|2347.67|2347.22|2346.66|2346.29|601
1712641800000|2024-04-09 05:50:00|2347.6|2347.1|2346.51|2346.01|2347.6|2347.1|2346.05|2345.64|562
1712642100000|2024-04-09 05:55:00|2346.47|2345.97|2345.42|2344.92|2346.57|2346.21|2345.08|2344.73|729
1712642400000|2024-04-09 06:00:00|2345.38|2345.08|2345.25|2344.75|2346.17|2345.67|2344.56|2344.13|705
1712642700000|2024-04-09 06:05:00|2345.24|2344.74|2346.41|2345.91|2346.74|2346.34|2344.73|2344.23|747
1712643000000|2024-04-09 06:10:00|2346.56|2346.06|2345.72|2345.42|2347.15|2346.65|2345.3|2345|718
1712643300000|2024-04-09 06:15:00|2345.7|2345.4|2346.35|2345.85|2346.47|2346.12|2344.22|2343.86|883
1712643600000|2024-04-09 06:20:00|2346.36|2345.86|2343.61|2343.31|2346.36|2345.92|2343.31|2343|1012
1712643900000|2024-04-09 06:25:00|2343.62|2343.32|2346.07|2345.77|2346.31|2345.91|2343.58|2343.27|950
1712644200000|2024-04-09 06:30:00|2346.06|2345.76|2346.35|2346.05|2346.74|2346.34|2345.47|2345.11|761
1712644500000|2024-04-09 06:35:00|2346.36|2346.06|2345.59|2345.09|2346.8|2346.42|2345.17|2344.87|707
1712644800000|2024-04-09 06:40:00|2345.56|2345.06|2346.1|2345.8|2346.27|2345.92|2344.76|2344.43|670
1712645100000|2024-04-09 06:45:00|2346.06|2345.76|2345.99|2345.69|2346.49|2346.16|2345.63|2345.23|766
1712645400000|2024-04-09 06:50:00|2346|2345.7|2344.91|2344.61|2346.42|2346.09|2344.57|2344.27|844
1712645700000|2024-04-09 06:55:00|2344.88|2344.58|2344.73|2344.43|2345.75|2345.39|2344.63|2344.29|907
1712646000000|2024-04-09 07:00:00|2344.77|2344.47|2345.43|2344.93|2345.92|2345.52|2344.56|2344.26|759
1712646300000|2024-04-09 07:05:00|2345.42|2344.92|2345.92|2345.62|2346.9|2346.47|2344.98|2344.63|733
1712646600000|2024-04-09 07:10:00|2346.14|2345.84|2355.38|2355.08|2355.38|2355.08|2346.02|2345.62|1042
1712646900000|2024-04-09 07:15:00|2355.44|2355.14|2352.3|2352|2357.15|2356.85|2351.69|2351.3|1224
1712647200000|2024-04-09 07:20:00|2352.4|2351.9|2354.3|2354|2354.3|2354|2351.25|2350.95|990
1712647500000|2024-04-09 07:25:00|2354.29|2353.99|2352.55|2352.25|2356.19|2355.69|2351.88|2351.53|1285
1712647800000|2024-04-09 07:30:00|2352.47|2352.17|2352.93|2352.63|2353.86|2353.5|2351.22|2350.82|1001
1712648100000|2024-04-09 07:35:00|2352.94|2352.64|2352.48|2351.98|2353.23|2352.84|2351.19|2350.89|923
1712648400000|2024-04-09 07:40:00|2352.38|2351.88|2353.76|2353.46|2354.92|2354.62|2352.01|2351.6|992
1712648700000|2024-04-09 07:45:00|2353.86|2353.36|2354.21|2353.71|2354.75|2354.26|2353.04|2352.65|705
1712649000000|2024-04-09 07:50:00|2354.19|2353.69|2355.81|2355.31|2356.49|2356.15|2354.19|2353.69|856
1712649300000|2024-04-09 07:55:00|2355.8|2355.3|2354.17|2353.87|2355.82|2355.37|2353.51|2353.11|752
1712649600000|2024-04-09 08:00:00|2354.19|2353.89|2352.03|2351.53|2354.72|2354.35|2351.64|2351.21|1141
1712649900000|2024-04-09 08:05:00|2352.04|2351.54|2352.43|2352.13|2353.09|2352.69|2351.79|2351.43|754
1712650200000|2024-04-09 08:10:00|2352.51|2352.21|2353.49|2352.99|2353.68|2353.32|2352.11|2351.81|769
1712650500000|2024-04-09 08:15:00|2353.38|2353.08|2354.1|2353.6|2354.37|2354.02|2353.27|2352.79|664
1712650800000|2024-04-09 08:20:00|2354.12|2353.62|2354.94|2354.44|2355.44|2355.05|2353.54|2353.15|773
1712651100000|2024-04-09 08:25:00|2354.93|2354.43|2356.23|2355.73|2357.37|2356.99|2354.68|2354.28|897
1712651400000|2024-04-09 08:30:00|2356.01|2355.71|2358.07|2357.57|2358.53|2358.23|2355.82|2355.42|982
1712651700000|2024-04-09 08:35:00|2357.95|2357.45|2358.34|2358.04|2359.5|2359.2|2357.34|2357|942
1712652000000|2024-04-09 08:40:00|2358.35|2358.05|2357.54|2357.24|2358.42|2358.06|2357.11|2356.77|840
1712652300000|2024-04-09 08:45:00|2357.65|2357.35|2358.67|2358.17|2359.18|2358.77|2357.4|2357.04|870
1712652600000|2024-04-09 08:50:00|2358.66|2358.16|2357.48|2356.98|2359.31|2358.89|2357.03|2356.68|899
1712652900000|2024-04-09 08:55:00|2357.5|2357|2357.76|2357.46|2358.55|2358.12|2357.27|2356.87|871
1712653200000|2024-04-09 09:00:00|2357.92|2357.62|2357.8|2357.3|2359.28|2358.88|2357.42|2357.07|756
1712653500000|2024-04-09 09:05:00|2357.82|2357.32|2358.79|2358.49|2359.1|2358.69|2357.58|2357.24|597
1712653800000|2024-04-09 09:10:00|2358.73|2358.43|2359.8|2359.3|2359.8|2359.45|2358.56|2358.22|691
1712654100000|2024-04-09 09:15:00|2359.63|2359.33|2360.66|2360.36|2361.78|2361.44|2359.63|2359.28|1059
1712654400000|2024-04-09 09:20:00|2360.65|2360.35|2363.71|2363.21|2363.95|2363.65|2360.41|2360.11|1161
1712654700000|2024-04-09 09:25:00|2363.55|2363.25|2365.12|2364.62|2365.6|2365.27|2363.53|2363.18|1267
1712655000000|2024-04-09 09:30:00|2365.13|2364.63|2363.42|2363.12|2365.5|2365.15|2363.04|2362.68|935
1712655300000|2024-04-09 09:35:00|2363.52|2363.02|2363.02|2362.72|2364.69|2364.35|2362.36|2362.06|1067
1712655600000|2024-04-09 09:40:00|2363.01|2362.71|2364.65|2364.35|2364.77|2364.37|2362.99|2362.54|751
1712655900000|2024-04-09 09:45:00|2364.61|2364.31|2364.36|2364.06|2365.4|2365.09|2363.66|2363.17|905
1712656200000|2024-04-09 09:50:00|2364.45|2363.95|2364.36|2363.86|2364.46|2364.06|2362.94|2362.53|718
1712656500000|2024-04-09 09:55:00|2364.33|2363.83|2363.47|2363.17|2364.33|2363.92|2362.78|2362.45|759
1712656800000|2024-04-09 10:00:00|2363.44|2363.14|2363.3|2362.8|2364.52|2364.16|2362.91|2362.41|768
1712657100000|2024-04-09 10:05:00|2363.26|2362.76|2360.8|2360.3|2363.26|2362.82|2360.77|2360.29|845
1712657400000|2024-04-09 10:10:00|2360.69|2360.39|2360.12|2359.82|2360.96|2360.56|2358.23|2357.91|1049
1712657700000|2024-04-09 10:15:00|2360.07|2359.77|2360.6|2360.3|2361.58|2361.2|2359.6|2359.3|952
1712658000000|2024-04-09 10:20:00|2360.7|2360.2|2359.13|2358.83|2361.03|2360.63|2358.47|2358.17|948
1712658300000|2024-04-09 10:25:00|2359.07|2358.77|2357.69|2357.19|2359.36|2359.06|2357.13|2356.69|863
1712658600000|2024-04-09 10:30:00|2357.7|2357.2|2357.51|2357.01|2358.19|2357.77|2356.68|2356.18|776
1712658900000|2024-04-09 10:35:00|2357.52|2357.02|2358.74|2358.24|2359.09|2358.75|2356.96|2356.55|776
1712659200000|2024-04-09 10:40:00|2358.71|2358.21|2356.89|2356.39|2358.73|2358.33|2356.69|2356.3|656
1712659500000|2024-04-09 10:45:00|2356.88|2356.38|2357.96|2357.66|2358.24|2357.88|2356.1|2355.71|718
1712659800000|2024-04-09 10:50:00|2357.97|2357.67|2357.19|2356.69|2358.23|2357.83|2356.8|2356.39|624
1712660100000|2024-04-09 10:55:00|2357.2|2356.7|2356.7|2356.4|2357.74|2357.38|2356.25|2355.84|755
1712660400000|2024-04-09 11:00:00|2356.64|2356.34|2354.04|2353.74|2357|2356.62|2354.04|2353.74|947
1712660700000|2024-04-09 11:05:00|2354.11|2353.81|2355.02|2354.52|2355.38|2355.01|2353.85|2353.47|837
1712661000000|2024-04-09 11:10:00|2355.01|2354.51|2354.19|2353.69|2355.02|2354.69|2353.31|2353.01|718
1712661300000|2024-04-09 11:15:00|2354.1|2353.6|2353.71|2353.21|2354.45|2354.05|2352.69|2352.34|831
1712661600000|2024-04-09 11:20:00|2353.69|2353.39|2354.61|2354.11|2355.65|2355.28|2353.36|2352.96|884
1712661900000|2024-04-09 11:25:00|2354.62|2354.12|2355.11|2354.81|2355.95|2355.65|2353.99|2353.61|735
1712662200000|2024-04-09 11:30:00|2355.09|2354.79|2353.98|2353.68|2355.39|2355.01|2353.38|2352.97|759
1712662500000|2024-04-09 11:35:00|2353.89|2353.59|2350.23|2349.73|2354.07|2353.6|2350.17|2349.73|1092
1712662800000|2024-04-09 11:40:00|2350.24|2349.74|2352.54|2352.24|2353.08|2352.69|2349.83|2349.53|954
1712663100000|2024-04-09 11:45:00|2352.35|2352.05|2352.53|2352.23|2352.63|2352.23|2350.9|2350.5|768
1712663400000|2024-04-09 11:50:00|2352.49|2352.19|2354.48|2353.98|2354.5|2354.06|2352.49|2352.13|787
1712663700000|2024-04-09 11:55:00|2354.49|2353.99|2354.79|2354.29|2355.19|2354.74|2353.79|2353.38|901
1712664000000|2024-04-09 12:00:00|2354.8|2354.3|2354.88|2354.58|2355.52|2355.15|2353.32|2352.99|1158
1712664300000|2024-04-09 12:05:00|2354.94|2354.44|2356.52|2356.22|2356.63|2356.28|2354.05|2353.71|1020
1712664600000|2024-04-09 12:10:00|2356.54|2356.24|2354.96|2354.66|2357.37|2356.87|2354.64|2354.27|1101
1712664900000|2024-04-09 12:15:00|2354.95|2354.65|2356.79|2356.49|2357.63|2357.26|2353.91|2353.48|1061
1712665200000|2024-04-09 12:20:00|2356.71|2356.41|2350.82|2350.32|2357.45|2357.11|2349.84|2349.54|1441
1712665500000|2024-04-09 12:25:00|2350.93|2350.63|2348.03|2347.73|2350.93|2350.63|2345.99|2345.69|1586
1712665800000|2024-04-09 12:30:00|2348.13|2347.63|2349.63|2349.13|2350.24|2349.82|2346.32|2345.93|1419
1712666100000|2024-04-09 12:35:00|2349.62|2349.12|2347.62|2347.12|2350.56|2350.26|2345.9|2345.4|1319
1712666400000|2024-04-09 12:40:00|2347.65|2347.15|2350.04|2349.54|2350.6|2350.24|2347.65|2347.15|1199
1712666700000|2024-04-09 12:45:00|2350.05|2349.55|2351.1|2350.6|2351.12|2350.74|2348.71|2348.41|1122
1712667000000|2024-04-09 12:50:00|2351.04|2350.74|2350.71|2350.21|2351.66|2351.32|2349.13|2348.72|1067
1712667300000|2024-04-09 12:55:00|2350.73|2350.23|2349.74|2349.24|2351.6|2351.18|2349.65|2349.24|922
1712667600000|2024-04-09 13:00:00|2349.64|2349.34|2351.9|2351.4|2352.47|2352.1|2348.35|2348.05|1416
1712667900000|2024-04-09 13:05:00|2351.82|2351.32|2351.19|2350.69|2353.39|2353.04|2350.23|2349.85|1280
1712668200000|2024-04-09 13:10:00|2351.23|2350.73|2352.94|2352.44|2353.12|2352.8|2350.68|2350.18|1218
1712668500000|2024-04-09 13:15:00|2352.88|2352.38|2351.93|2351.63|2354.14|2353.84|2350.43|2350.13|1176
1712668800000|2024-04-09 13:20:00|2352.13|2351.83|2352.17|2351.87|2353.62|2353.3|2350.82|2350.47|1304
1712669100000|2024-04-09 13:25:00|2352.12|2351.82|2353.09|2352.79|2353.09|2352.79|2350.74|2350.39|1163
1712669400000|2024-04-09 13:30:00|2353.02|2352.72|2356.84|2356.34|2356.98|2356.48|2353.02|2352.72|1827
1712669700000|2024-04-09 13:35:00|2356.85|2356.35|2357.04|2356.74|2361.31|2360.81|2355.37|2354.91|1894
1712670000000|2024-04-09 13:40:00|2356.99|2356.69|2354.89|2354.59|2357.32|2357.02|2353.64|2353.34|1799
1712670300000|2024-04-09 13:45:00|2355.09|2354.65|2358.14|2357.64|2359.45|2359.14|2355.09|2354.65|1526
1712670600000|2024-04-09 13:50:00|2357.86|2357.56|2354.42|2354.12|2358.14|2357.84|2353.56|2353.15|1478
1712670900000|2024-04-09 13:55:00|2354.41|2354.11|2355.75|2355.25|2356.64|2356.2|2353.75|2353.44|1311
1712671200000|2024-04-09 14:00:00|2355.48|2355.18|2358.27|2357.77|2358.98|2358.59|2355.47|2355.11|1487
1712671500000|2024-04-09 14:05:00|2358.26|2357.76|2359.81|2359.51|2360.21|2359.89|2357.63|2357.13|1378
1712671800000|2024-04-09 14:10:00|2359.83|2359.53|2361.66|2361.36|2362.47|2362.11|2359.49|2359.19|1480
1712672100000|2024-04-09 14:15:00|2361.65|2361.35|2362.49|2362.19|2363.52|2363.16|2360.6|2360.24|1346
1712672400000|2024-04-09 14:20:00|2362.5|2362.2|2362.13|2361.83|2363.61|2363.31|2361.44|2361.05|1369
1712672700000|2024-04-09 14:25:00|2362.08|2361.78|2361.24|2360.94|2363.41|2363.09|2360.87|2360.46|1285
1712673000000|2024-04-09 14:30:00|2361.32|2361.02|2361.96|2361.46|2364.61|2364.19|2360.13|2359.73|1435
1712673300000|2024-04-09 14:35:00|2361.95|2361.45|2352.68|2352.18|2362.47|2361.97|2352.3|2351.8|1630
1712673600000|2024-04-09 14:40:00|2352.7|2352.2|2346.65|2346.15|2353.91|2353.61|2345.52|2345.02|2002
1712673900000|2024-04-09 14:45:00|2346.5|2346|2346.91|2346.61|2350.35|2350.05|2345.53|2345.18|1800
1712674200000|2024-04-09 14:50:00|2346.95|2346.65|2351.45|2350.95|2353.64|2353.14|2346.14|2345.76|1610
1712674500000|2024-04-09 14:55:00|2351.44|2350.94|2353.16|2352.66|2353.86|2353.56|2350.82|2350.52|1315
1712674800000|2024-04-09 15:00:00|2353.07|2352.77|2350.74|2350.44|2353.96|2353.57|2350.02|2349.7|1441
1712675100000|2024-04-09 15:05:00|2350.93|2350.63|2346.58|2346.08|2351.1|2350.8|2344.12|2343.82|1575
1712675400000|2024-04-09 15:10:00|2346.56|2346.06|2344.6|2344.3|2348.49|2348.12|2344.21|2343.81|1428
1712675700000|2024-04-09 15:15:00|2344.66|2344.36|2349.77|2349.47|2350.32|2349.92|2344.44|2344.14|1285
1712676000000|2024-04-09 15:20:00|2349.97|2349.67|2347.16|2346.86|2350.68|2350.38|2347.13|2346.72|1124
1712676300000|2024-04-09 15:25:00|2347.07|2346.77|2346.03|2345.73|2348.66|2348.25|2345.82|2345.52|1214
1712676600000|2024-04-09 15:30:00|2346.13|2345.83|2346.05|2345.55|2348.57|2348.22|2345.59|2345.22|1110
1712676900000|2024-04-09 15:35:00|2346.1|2345.6|2345.78|2345.48|2347.88|2347.49|2345.69|2345.34|882
1712677200000|2024-04-09 15:40:00|2345.82|2345.52|2346.9|2346.4|2346.97|2346.67|2345.24|2344.94|1015
1712677500000|2024-04-09 15:45:00|2346.89|2346.39|2345.26|2344.96|2347.8|2347.5|2345.15|2344.8|1017
1712677800000|2024-04-09 15:50:00|2345.27|2344.97|2342.97|2342.67|2345.37|2345.07|2340.52|2340.22|1340
1712678100000|2024-04-09 15:55:00|2342.99|2342.69|2340.53|2340.23|2343.21|2342.91|2338.49|2338.1|1470
1712678400000|2024-04-09 16:00:00|2340.58|2340.28|2342.04|2341.74|2342.69|2342.28|2340.26|2339.96|1171
1712678700000|2024-04-09 16:05:00|2342.18|2341.88|2343.42|2343.12|2343.87|2343.47|2340.65|2340.25|987
1712679000000|2024-04-09 16:10:00|2343.53|2343.03|2344.86|2344.36|2345.83|2345.39|2343.34|2342.84|1046
1712679300000|2024-04-09 16:15:00|2344.87|2344.37|2346.23|2345.73|2346.54|2346.22|2343.74|2343.34|923
1712679600000|2024-04-09 16:20:00|2346.26|2345.76|2345.71|2345.21|2346.98|2346.48|2345.16|2344.75|810
1712679900000|2024-04-09 16:25:00|2345.72|2345.22|2347.06|2346.56|2347.36|2347|2345.25|2344.95|868
1712680200000|2024-04-09 16:30:00|2347.07|2346.57|2346.75|2346.45|2347.28|2346.98|2345.73|2345.36|810
1712680500000|2024-04-09 16:35:00|2346.65|2346.35|2345.72|2345.22|2346.65|2346.35|2345.32|2344.93|718
1712680800000|2024-04-09 16:40:00|2345.7|2345.2|2342.74|2342.24|2346.09|2345.71|2342.28|2341.89|797
1712681100000|2024-04-09 16:45:00|2342.75|2342.25|2343.31|2342.81|2343.69|2343.39|2341.83|2341.4|849
1712681400000|2024-04-09 16:50:00|2343.29|2342.79|2344.38|2343.88|2344.48|2344.08|2343.13|2342.73|828
1712681700000|2024-04-09 16:55:00|2344.4|2343.9|2345.33|2344.83|2345.55|2345.22|2344.25|2343.86|810
1712682000000|2024-04-09 17:00:00|2345.34|2344.84|2344.24|2343.74|2345.35|2344.85|2342.28|2341.78|896
1712682300000|2024-04-09 17:05:00|2344.18|2343.88|2344.79|2344.49|2345.35|2344.96|2343.27|2342.87|771
1712682600000|2024-04-09 17:10:00|2344.93|2344.63|2344.59|2344.09|2346.1|2345.6|2344.3|2343.98|761
1712682900000|2024-04-09 17:15:00|2344.6|2344.1|2344.37|2343.87|2345.56|2345.13|2343.67|2343.21|798
1712683200000|2024-04-09 17:20:00|2344.3|2343.8|2345.01|2344.51|2345.54|2345.17|2344.17|2343.8|635
1712683500000|2024-04-09 17:25:00|2345.02|2344.52|2344.49|2343.99|2345.21|2344.88|2342.84|2342.5|988
1712683800000|2024-04-09 17:30:00|2344.5|2344|2345.13|2344.83|2346.04|2345.65|2344.02|2343.72|804
1712684100000|2024-04-09 17:35:00|2345.21|2344.91|2347.25|2346.75|2347.32|2346.97|2345.14|2344.77|704
1712684400000|2024-04-09 17:40:00|2347.02|2346.72|2347.86|2347.36|2348.52|2348.12|2346.99|2346.64|753
1712684700000|2024-04-09 17:45:00|2347.87|2347.37|2349.82|2349.52|2350.02|2349.63|2347.73|2347.37|710
1712685000000|2024-04-09 17:50:00|2349.77|2349.47|2349.07|2348.77|2349.89|2349.49|2348.7|2348.35|540
1712685300000|2024-04-09 17:55:00|2349.13|2348.83|2347.69|2347.19|2349.24|2348.85|2347.32|2347.01|648
1712685600000|2024-04-09 18:00:00|2347.68|2347.18|2348|2347.5|2348.77|2348.37|2346.99|2346.6|655
1712685900000|2024-04-09 18:05:00|2348.01|2347.51|2347.31|2346.81|2348.2|2347.9|2345.79|2345.41|635
1712686200000|2024-04-09 18:10:00|2347.23|2346.93|2348.63|2348.13|2348.81|2348.51|2346.75|2346.39|638
1712686500000|2024-04-09 18:15:00|2348.62|2348.12|2349.57|2349.07|2349.6|2349.12|2347.55|2347.19|532
1712686800000|2024-04-09 18:20:00|2349.59|2349.09|2349.04|2348.74|2349.65|2349.25|2348.34|2347.88|524
1712687100000|2024-04-09 18:25:00|2349.02|2348.72|2349.23|2348.93|2349.54|2349.14|2348.28|2347.91|630
1712687400000|2024-04-09 18:30:00|2349.22|2348.92|2349.04|2348.54|2349.8|2349.42|2348.64|2348.24|511
1712687700000|2024-04-09 18:35:00|2349.03|2348.53|2348.95|2348.45|2349.26|2348.76|2348.53|2348.08|414
1712688000000|2024-04-09 18:40:00|2348.94|2348.44|2349.39|2348.89|2350.12|2349.66|2348.94|2348.44|476
1712688300000|2024-04-09 18:45:00|2349.38|2348.88|2348.83|2348.53|2349.38|2349.02|2348.44|2348.12|407
1712688600000|2024-04-09 18:50:00|2348.76|2348.46|2348.89|2348.59|2349.03|2348.66|2348.07|2347.74|423
1712688900000|2024-04-09 18:55:00|2348.91|2348.61|2349.96|2349.46|2350.27|2349.88|2348.76|2348.36|611
1712689200000|2024-04-09 19:00:00|2349.88|2349.38|2348.73|2348.23|2349.91|2349.57|2348.45|2348.13|490
1712689500000|2024-04-09 19:05:00|2348.64|2348.14|2347.52|2347.22|2349.23|2348.86|2347.43|2347.06|447
1712689800000|2024-04-09 19:10:00|2347.51|2347.21|2346.99|2346.49|2347.51|2347.21|2345.63|2345.23|562
1712690100000|2024-04-09 19:15:00|2347|2346.5|2345.98|2345.48|2347.33|2347.02|2345.65|2345.26|616
1712690400000|2024-04-09 19:20:00|2345.58|2345.28|2346.75|2346.25|2347|2346.66|2345.47|2345.16|440
1712690700000|2024-04-09 19:25:00|2346.76|2346.26|2347.45|2346.95|2348.26|2347.76|2346.64|2346.14|419
1712691000000|2024-04-09 19:30:00|2347.32|2347.02|2347.29|2346.79|2347.45|2347.1|2346.84|2346.44|448
1712691300000|2024-04-09 19:35:00|2347.3|2346.8|2348.62|2348.32|2348.92|2348.48|2347.3|2346.8|412
1712691600000|2024-04-09 19:40:00|2348.67|2348.37|2349.71|2349.41|2349.87|2349.52|2348.62|2348.18|466
1712691900000|2024-04-09 19:45:00|2349.66|2349.36|2349.43|2349.13|2349.94|2349.54|2349.08|2348.67|470
1712692200000|2024-04-09 19:50:00|2349.37|2349.07|2350.23|2349.73|2350.25|2349.85|2348.86|2348.45|479
1712692500000|2024-04-09 19:55:00|2350.18|2349.88|2351.42|2351.12|2351.81|2351.5|2350.05|2349.75|610
1712692800000|2024-04-09 20:00:00|2351.4|2351.1|2351.88|2351.58|2352.35|2351.91|2350.91|2350.53|448
1712693100000|2024-04-09 20:05:00|2351.91|2351.61|2353.18|2352.68|2353.18|2352.68|2351.89|2351.5|316
1712693400000|2024-04-09 20:10:00|2353.17|2352.67|2353.42|2352.92|2353.8|2353.37|2352.84|2352.34|300
1712693700000|2024-04-09 20:15:00|2353.44|2352.94|2352.89|2352.59|2353.47|2353.09|2352.65|2352.26|197
1712694000000|2024-04-09 20:20:00|2352.99|2352.49|2352.86|2352.36|2353.25|2352.87|2352.65|2352.26|184
1712694300000|2024-04-09 20:25:00|2352.81|2352.31|2353.79|2353.29|2353.93|2353.52|2352.66|2352.28|218
1712694600000|2024-04-09 20:30:00|2353.71|2353.21|2353.38|2353.08|2353.74|2353.4|2353.18|2352.8|189
1712694900000|2024-04-09 20:35:00|2353.34|2353.04|2354.76|2354.46|2354.9|2354.46|2353.3|2352.97|191
1712695200000|2024-04-09 20:40:00|2354.86|2354.36|2353.88|2353.58|2354.86|2354.36|2353.87|2353.57|163
1712695500000|2024-04-09 20:45:00|2353.9|2353.6|2354.11|2353.61|2354.24|2353.74|2353.2|2352.8|239
1712695800000|2024-04-09 20:50:00|2354.02|2353.52|2353.26|2352.76|2354.53|2354.03|2353.16|2352.66|226
1712696100000|2024-04-09 20:55:00|2353.18|2352.68|2353.43|2352.93|2353.84|2353.34|2352.44|2351.94|307
1712700000000|2024-04-09 22:00:00|2353.7|2353.2|2353.16|2352.66|2353.7|2353.2|2352.44|2351.94|146
1712700300000|2024-04-09 22:05:00|2353.13|2352.63|2353.04|2352.54|2354.06|2353.56|2352.58|2352.11|294
1712700600000|2024-04-09 22:10:00|2353.03|2352.53|2352.84|2352.34|2353.45|2353.04|2352.83|2352.33|150
1712700900000|2024-04-09 22:15:00|2352.83|2352.33|2351.86|2351.36|2353.09|2352.59|2351.76|2351.26|126
1712701200000|2024-04-09 22:20:00|2351.87|2351.37|2351.92|2351.42|2352.2|2351.7|2350.82|2350.32|318
1712701500000|2024-04-09 22:25:00|2351.93|2351.43|2353.13|2352.63|2353.45|2352.95|2351.92|2351.42|247
1712701800000|2024-04-09 22:30:00|2353.12|2352.62|2353.8|2353.3|2353.9|2353.4|2353.12|2352.62|192
1712702100000|2024-04-09 22:35:00|2353.89|2353.39|2353.88|2353.38|2354.5|2354|2353.81|2353.37|173
1712702400000|2024-04-09 22:40:00|2353.87|2353.37|2354.31|2353.81|2354.56|2354.06|2353.85|2353.35|154
1712702700000|2024-04-09 22:45:00|2354.3|2353.8|2353.23|2352.73|2354.36|2353.86|2353.12|2352.62|185
1712703000000|2024-04-09 22:50:00|2353.15|2352.65|2352.9|2352.6|2353.54|2353.04|2352.61|2352.2|339
1712703300000|2024-04-09 22:55:00|2353|2352.5|2352.56|2352.26|2353.32|2352.9|2352.4|2352.03|241
1712703600000|2024-04-09 23:00:00|2352.55|2352.25|2352.23|2351.93|2353.1|2352.68|2351.97|2351.67|413
1712703900000|2024-04-09 23:05:00|2352.33|2352.03|2353.21|2352.71|2353.43|2352.99|2351.75|2351.41|247
1712704200000|2024-04-09 23:10:00|2353.2|2352.7|2353.94|2353.44|2354.07|2353.65|2353.11|2352.7|319
1712704500000|2024-04-09 23:15:00|2353.93|2353.43|2353.18|2352.88|2354.06|2353.66|2353.18|2352.7|246
1712704800000|2024-04-09 23:20:00|2353.28|2352.78|2353.16|2352.86|2353.43|2353|2352.7|2352.4|196
1712705100000|2024-04-09 23:25:00|2353.2|2352.7|2353.37|2352.87|2353.61|2353.2|2353.15|2352.7|143
1712705400000|2024-04-09 23:30:00|2353.36|2352.86|2353.98|2353.68|2354.54|2354.07|2353.36|2352.86|234
1712705700000|2024-04-09 23:35:00|2354.08|2353.58|2353.46|2352.96|2354.49|2354.11|2353.1|2352.67|313
1712706000000|2024-04-09 23:40:00|2353.45|2352.95|2353.69|2353.19|2353.83|2353.33|2353.44|2352.94|142
1712706300000|2024-04-09 23:45:00|2353.72|2353.22|2353.93|2353.43|2354.04|2353.54|2353.37|2352.87|178
1712706600000|2024-04-09 23:50:00|2353.94|2353.44|2354.86|2354.36|2355.25|2354.95|2353.56|2353.16|270
1712706900000|2024-04-09 23:55:00|2354.49|2354.19|2355.15|2354.85|2355.29|2354.88|2354.08|2353.58|408
1712707200000|2024-04-10 00:00:00|2355.06|2354.76|2355.03|2354.53|2355.91|2355.49|2354.72|2354.24|468
1712707500000|2024-04-10 00:05:00|2355.05|2354.55|2353.95|2353.65|2355.26|2354.82|2353.93|2353.53|412
1712707800000|2024-04-10 00:10:00|2353.94|2353.64|2354.05|2353.55|2354.79|2354.39|2353.52|2353.1|364
1712708100000|2024-04-10 00:15:00|2354.04|2353.54|2353.6|2353.1|2354.29|2353.85|2353.27|2352.92|381
1712708400000|2024-04-10 00:20:00|2353.61|2353.11|2352.84|2352.34|2354.1|2353.72|2352.72|2352.34|336
1712708700000|2024-04-10 00:25:00|2352.76|2352.46|2352.43|2351.93|2353.1|2352.74|2352.37|2351.9|491
1712709000000|2024-04-10 00:30:00|2352.49|2351.99|2352.4|2351.9|2353.1|2352.79|2352.02|2351.68|490
1712709300000|2024-04-10 00:35:00|2352.41|2351.91|2353.15|2352.65|2353.53|2353.14|2352.25|2351.87|423
1712709600000|2024-04-10 00:40:00|2353.14|2352.64|2352.89|2352.39|2353.52|2353.1|2352.72|2352.31|383
1712709900000|2024-04-10 00:45:00|2352.84|2352.34|2352.18|2351.68|2352.88|2352.47|2351.46|2351.03|433
1712710200000|2024-04-10 00:50:00|2352.19|2351.69|2352.14|2351.64|2352.53|2352.13|2351.31|2350.91|561
1712710500000|2024-04-10 00:55:00|2352.13|2351.63|2351.83|2351.53|2352.21|2351.83|2351.21|2350.81|619
1712710800000|2024-04-10 01:00:00|2351.82|2351.52|2349.07|2348.57|2352.21|2351.91|2348.15|2347.78|1452
1712711100000|2024-04-10 01:05:00|2349.08|2348.58|2347.46|2347.16|2349.5|2349.03|2345.46|2345.16|1149
1712711400000|2024-04-10 01:10:00|2347.56|2347.26|2346.62|2346.32|2347.91|2347.61|2344.94|2344.58|1138
1712711700000|2024-04-10 01:15:00|2346.6|2346.3|2347.87|2347.57|2348.22|2347.92|2346.5|2346.08|1001
1712712000000|2024-04-10 01:20:00|2347.94|2347.64|2347.04|2346.54|2348.62|2348.2|2346.89|2346.47|874
1712712300000|2024-04-10 01:25:00|2347.09|2346.59|2347.57|2347.07|2348.04|2347.67|2346.74|2346.32|712
1712712600000|2024-04-10 01:30:00|2347.59|2347.09|2348.05|2347.55|2348.72|2348.37|2346.62|2346.22|872
1712712900000|2024-04-10 01:35:00|2347.96|2347.66|2346.47|2345.97|2348.19|2347.89|2346.33|2345.94|781
1712713200000|2024-04-10 01:40:00|2346.46|2345.96|2346.52|2346.22|2347.27|2346.96|2345.94|2345.57|768
1712713500000|2024-04-10 01:45:00|2346.53|2346.23|2346.19|2345.69|2347.84|2347.47|2346.05|2345.68|689
1712713800000|2024-04-10 01:50:00|2346.29|2345.79|2348.21|2347.91|2348.54|2348.18|2345.97|2345.47|696
1712714100000|2024-04-10 01:55:00|2348.22|2347.92|2349.61|2349.31|2350.31|2349.94|2348.22|2347.82|762
1712714400000|2024-04-10 02:00:00|2349.66|2349.36|2350.21|2349.71|2350.91|2350.51|2349.48|2349.07|1011
1712714700000|2024-04-10 02:05:00|2350.19|2349.69|2350.98|2350.48|2351.1|2350.7|2349.13|2348.72|843
1712715000000|2024-04-10 02:10:00|2350.99|2350.49|2349.84|2349.34|2350.99|2350.49|2349.23|2348.83|721
1712715300000|2024-04-10 02:15:00|2349.8|2349.3|2350.46|2349.96|2350.46|2350.07|2349.19|2348.79|411
1712715600000|2024-04-10 02:20:00|2350.47|2349.97|2350.34|2349.84|2350.93|2350.5|2350.07|2349.67|426
1712715900000|2024-04-10 02:25:00|2350.24|2349.94|2350.64|2350.34|2350.68|2350.38|2349.89|2349.55|311
1712716200000|2024-04-10 02:30:00|2350.72|2350.22|2353.06|2352.56|2353.3|2352.92|2350.27|2349.97|763
1712716500000|2024-04-10 02:35:00|2353.05|2352.55|2353.22|2352.92|2354.24|2353.94|2352.52|2352.18|778
1712716800000|2024-04-10 02:40:00|2353.21|2352.91|2352.9|2352.4|2354.67|2354.22|2352.32|2351.89|807
1712717100000|2024-04-10 02:45:00|2352.89|2352.39|2352.64|2352.14|2353.83|2353.53|2352.35|2351.97|633
1712717400000|2024-04-10 02:50:00|2352.66|2352.16|2351.67|2351.17|2352.66|2352.16|2351.34|2351|591
1712717700000|2024-04-10 02:55:00|2351.59|2351.29|2352.38|2352.08|2352.72|2352.31|2351.05|2350.66|650
1712718000000|2024-04-10 03:00:00|2352.37|2352.07|2352.51|2352.21|2353.29|2352.91|2351.73|2351.32|488
1712718300000|2024-04-10 03:05:00|2352.54|2352.24|2352.8|2352.3|2353.52|2353.16|2352.17|2351.78|444
1712718600000|2024-04-10 03:10:00|2352.79|2352.29|2353.34|2353.04|2353.8|2353.46|2352.29|2351.91|515
1712718900000|2024-04-10 03:15:00|2353.33|2353.03|2352.11|2351.61|2353.91|2353.53|2350.88|2350.58|797
1712719200000|2024-04-10 03:20:00|2352.13|2351.63|2351.59|2351.29|2352.53|2352.13|2350.98|2350.64|601
1712719500000|2024-04-10 03:25:00|2351.7|2351.2|2352.41|2351.91|2352.41|2351.99|2351.45|2350.97|577
1712719800000|2024-04-10 03:30:00|2352.29|2351.99|2351.87|2351.37|2352.53|2352.17|2351.06|2350.65|361
1712720100000|2024-04-10 03:35:00|2351.88|2351.38|2351.87|2351.57|2352.72|2352.32|2351.69|2351.38|381
1712720400000|2024-04-10 03:40:00|2351.86|2351.56|2352.23|2351.73|2352.54|2352.17|2351.84|2351.44|315
1712720700000|2024-04-10 03:45:00|2352.1|2351.8|2352.39|2351.89|2352.59|2352.29|2351.88|2351.51|297
1712721000000|2024-04-10 03:50:00|2352.4|2351.9|2352.1|2351.8|2352.59|2352.2|2351.87|2351.5|292
1712721300000|2024-04-10 03:55:00|2352.07|2351.77|2351.6|2351.1|2352.52|2352.2|2351.6|2351.1|289
1712721600000|2024-04-10 04:00:00|2351.62|2351.12|2351.98|2351.48|2351.98|2351.6|2351.2|2350.7|345
1712721900000|2024-04-10 04:05:00|2351.97|2351.47|2353.13|2352.83|2353.15|2352.85|2351.81|2351.42|377
1712722200000|2024-04-10 04:10:00|2353.23|2352.73|2353.67|2353.37|2353.73|2353.37|2352.85|2352.37|448
1712722500000|2024-04-10 04:15:00|2353.58|2353.28|2354.18|2353.68|2354.18|2353.79|2353.12|2352.7|430
1712722800000|2024-04-10 04:20:00|2354.1|2353.6|2354.18|2353.88|2354.61|2354.12|2353.73|2353.3|388
1712723100000|2024-04-10 04:25:00|2354.15|2353.85|2354.49|2353.99|2354.56|2354.21|2353.91|2353.51|451
1712723400000|2024-04-10 04:30:00|2354.48|2353.98|2355.27|2354.77|2356.16|2355.86|2354.07|2353.74|524
1712723700000|2024-04-10 04:35:00|2355.28|2354.78|2355.12|2354.62|2355.98|2355.59|2355.01|2354.61|384
1712724000000|2024-04-10 04:40:00|2355.11|2354.61|2354.44|2354.14|2355.2|2354.8|2354.21|2353.81|308
1712724300000|2024-04-10 04:45:00|2354.5|2354|2354.9|2354.6|2355.12|2354.73|2354.03|2353.7|406
1712724600000|2024-04-10 04:50:00|2354.88|2354.58|2356.35|2356.05|2356.46|2356.06|2354.88|2354.47|464
1712724900000|2024-04-10 04:55:00|2356.34|2356.04|2356.57|2356.07|2357.08|2356.78|2355.95|2355.58|465
1712725200000|2024-04-10 05:00:00|2356.58|2356.08|2357.1|2356.6|2357.2|2356.8|2355.99|2355.6|578
1712725500000|2024-04-10 05:05:00|2357.09|2356.59|2357.1|2356.8|2357.25|2356.86|2356.63|2356.25|628
1712725800000|2024-04-10 05:10:00|2357.08|2356.78|2358.53|2358.23|2358.53|2358.23|2356.7|2356.3|719
1712726100000|2024-04-10 05:15:00|2358.54|2358.24|2358.43|2357.93|2358.87|2358.57|2358.17|2357.78|571
1712726400000|2024-04-10 05:20:00|2358.42|2357.92|2359.6|2359.3|2359.68|2359.31|2358.23|2357.83|515
1712726700000|2024-04-10 05:25:00|2359.57|2359.27|2358.53|2358.03|2360.21|2359.86|2358.43|2358.03|655
1712727000000|2024-04-10 05:30:00|2358.54|2358.04|2360.21|2359.91|2360.35|2359.96|2357.53|2357.19|1362
1712727300000|2024-04-10 05:35:00|2360.27|2359.97|2359.97|2359.47|2360.35|2359.98|2359.13|2358.73|850
1712727600000|2024-04-10 05:40:00|2359.98|2359.48|2359.36|2358.86|2359.98|2359.58|2358.56|2358.21|647
1712727900000|2024-04-10 05:45:00|2359.29|2358.99|2357.78|2357.48|2359.47|2359.07|2357.43|2357.07|890
1712728200000|2024-04-10 05:50:00|2357.73|2357.43|2357.42|2357.12|2358.35|2358.03|2357.08|2356.71|717
1712728500000|2024-04-10 05:55:00|2357.43|2357.13|2357.73|2357.23|2358.05|2357.65|2356.03|2355.73|830
1712728800000|2024-04-10 06:00:00|2357.88|2357.58|2357.82|2357.52|2358.89|2358.5|2357.57|2357.2|897
1712729100000|2024-04-10 06:05:00|2357.92|2357.42|2356.52|2356.22|2358.85|2358.36|2356.15|2355.77|835
1712729400000|2024-04-10 06:10:00|2356.45|2356.15|2357.9|2357.6|2358.1|2357.76|2356.43|2356.03|749
1712729700000|2024-04-10 06:15:00|2357.87|2357.57|2360.01|2359.71|2360.16|2359.8|2357.5|2357.09|720
1712730000000|2024-04-10 06:20:00|2360.03|2359.73|2359.99|2359.49|2360.19|2359.86|2359.25|2358.85|715
1712730300000|2024-04-10 06:25:00|2359.88|2359.58|2358.92|2358.62|2360|2359.64|2358.63|2358.24|724
1712730600000|2024-04-10 06:30:00|2358.94|2358.64|2359.01|2358.71|2359.64|2359.24|2358.12|2357.76|723
1712730900000|2024-04-10 06:35:00|2359.03|2358.73|2355.68|2355.18|2359.36|2358.93|2354.31|2353.94|1072
1712731200000|2024-04-10 06:40:00|2355.74|2355.24|2355.84|2355.34|2356.02|2355.52|2354.85|2354.35|795
1712731500000|2024-04-10 06:45:00|2355.83|2355.33|2355.28|2354.98|2356.71|2356.26|2355.19|2354.8|656
1712731800000|2024-04-10 06:50:00|2355.29|2354.99|2355.37|2354.87|2355.48|2355.08|2354.13|2353.74|796
1712732100000|2024-04-10 06:55:00|2355.36|2354.86|2356.43|2355.93|2356.5|2356.1|2354.31|2353.93|1127
1712732400000|2024-04-10 07:00:00|2356.1|2355.8|2356.48|2356.18|2358.09|2357.65|2355.77|2355.47|972
1712732700000|2024-04-10 07:05:00|2356.43|2356.13|2355.04|2354.74|2356.86|2356.51|2354.73|2354.36|815
1712733000000|2024-04-10 07:10:00|2355.05|2354.75|2355.66|2355.36|2356.06|2355.76|2354.67|2354.31|668
1712733300000|2024-04-10 07:15:00|2355.64|2355.34|2355.78|2355.28|2356.09|2355.74|2354.54|2354.15|715
1712733600000|2024-04-10 07:20:00|2355.77|2355.27|2357.33|2356.83|2357.39|2356.89|2354.95|2354.57|577
1712733900000|2024-04-10 07:25:00|2357.34|2356.84|2357.33|2356.83|2357.96|2357.46|2356.81|2356.41|662
1712734200000|2024-04-10 07:30:00|2357.32|2356.82|2355.76|2355.46|2357.32|2356.92|2355.37|2355.06|599
1712734500000|2024-04-10 07:35:00|2355.85|2355.35|2354.7|2354.2|2356.16|2355.79|2354.63|2354.19|620
1712734800000|2024-04-10 07:40:00|2354.59|2354.09|2354.6|2354.1|2355.27|2354.82|2353.92|2353.54|662
1712735100000|2024-04-10 07:45:00|2354.45|2354.15|2353.34|2352.84|2355.05|2354.66|2352.77|2352.47|804
1712735400000|2024-04-10 07:50:00|2353.37|2352.87|2353.25|2352.95|2354.11|2353.79|2352.98|2352.6|706
1712735700000|2024-04-10 07:55:00|2353.11|2352.81|2353.39|2352.89|2354.51|2354.04|2352.77|2352.43|616
1712736000000|2024-04-10 08:00:00|2353.55|2353.25|2353.96|2353.66|2353.99|2353.67|2352.66|2352.28|730
1712736300000|2024-04-10 08:05:00|2354.09|2353.59|2353.78|2353.48|2354.27|2353.86|2353.17|2352.76|522
1712736600000|2024-04-10 08:10:00|2353.79|2353.49|2354.46|2353.96|2354.53|2354.14|2353.26|2352.87|548
1712736900000|2024-04-10 08:15:00|2354.31|2354.01|2353.68|2353.38|2354.73|2354.28|2353.67|2353.33|641
1712737200000|2024-04-10 08:20:00|2353.69|2353.39|2353.1|2352.6|2354.02|2353.6|2352.77|2352.42|465
1712737500000|2024-04-10 08:25:00|2352.97|2352.67|2354.63|2354.13|2355.1|2354.78|2352.59|2352.2|666
1712737800000|2024-04-10 08:30:00|2354.54|2354.24|2355.31|2354.81|2356.22|2355.82|2354.53|2354.12|563
1712738100000|2024-04-10 08:35:00|2355.15|2354.85|2355.17|2354.67|2355.19|2354.89|2354.33|2353.92|544
1712738400000|2024-04-10 08:40:00|2355.13|2354.63|2354.16|2353.86|2355.71|2355.32|2354.12|2353.71|477
1712738700000|2024-04-10 08:45:00|2354.15|2353.85|2354.05|2353.75|2354.54|2354.2|2353.76|2353.4|516
1712739000000|2024-04-10 08:50:00|2354.15|2353.65|2354.54|2354.24|2355.29|2354.99|2353.89|2353.49|624
1712739300000|2024-04-10 08:55:00|2354.55|2354.25|2354.85|2354.35|2355.66|2355.28|2354.33|2354.03|602
1712739600000|2024-04-10 09:00:00|2354.76|2354.46|2353.94|2353.64|2355.03|2354.72|2353.78|2353.41|574
1712739900000|2024-04-10 09:05:00|2353.97|2353.67|2354.35|2354.05|2354.41|2354.06|2353.67|2353.35|497
1712740200000|2024-04-10 09:10:00|2354.36|2354.06|2353.11|2352.61|2354.66|2354.31|2352.97|2352.61|498
1712740500000|2024-04-10 09:15:00|2353.12|2352.62|2353.44|2353.14|2353.65|2353.35|2353.05|2352.61|555
1712740800000|2024-04-10 09:20:00|2353.47|2353.17|2351.74|2351.24|2353.7|2353.3|2351.56|2351.16|584
1712741100000|2024-04-10 09:25:00|2351.89|2351.39|2350.06|2349.56|2351.9|2351.46|2349.6|2349.23|713
1712741400000|2024-04-10 09:30:00|2350.11|2349.61|2348.04|2347.54|2350.17|2349.83|2345.65|2345.32|1007
1712741700000|2024-04-10 09:35:00|2347.83|2347.53|2346.74|2346.24|2347.96|2347.56|2345.16|2344.77|1042
1712742000000|2024-04-10 09:40:00|2346.88|2346.58|2349.23|2348.73|2349.67|2349.37|2346.18|2345.72|857
1712742300000|2024-04-10 09:45:00|2349.24|2348.74|2348.36|2347.86|2349.35|2349.05|2347.72|2347.41|707
1712742600000|2024-04-10 09:50:00|2348.38|2347.88|2349.16|2348.86|2349.22|2348.89|2347.82|2347.42|631
1712742900000|2024-04-10 09:55:00|2349.26|2348.76|2347.84|2347.54|2349.6|2349.2|2347.72|2347.4|756
1712743200000|2024-04-10 10:00:00|2347.83|2347.53|2346.78|2346.28|2348.2|2347.8|2345.45|2345.08|919
1712743500000|2024-04-10 10:05:00|2346.79|2346.29|2347.41|2347.11|2347.97|2347.57|2345.86|2345.48|681
1712743800000|2024-04-10 10:10:00|2347.51|2347.01|2347.95|2347.65|2348.25|2347.85|2347.2|2346.79|538
1712744100000|2024-04-10 10:15:00|2348.05|2347.55|2347.98|2347.48|2348.76|2348.39|2347.57|2347.21|533
1712744400000|2024-04-10 10:20:00|2347.88|2347.58|2347.8|2347.3|2348.07|2347.68|2347.08|2346.69|435
1712744700000|2024-04-10 10:25:00|2347.79|2347.29|2348.43|2347.93|2348.63|2348.29|2346.56|2346.21|693
1712745000000|2024-04-10 10:30:00|2348.46|2347.96|2349.57|2349.07|2349.63|2349.18|2347.97|2347.54|716
1712745300000|2024-04-10 10:35:00|2349.56|2349.06|2349.75|2349.45|2350.51|2350.12|2349.51|2349.01|624
1712745600000|2024-04-10 10:40:00|2349.77|2349.47|2348.44|2347.94|2350.06|2349.56|2348.16|2347.66|500
1712745900000|2024-04-10 10:45:00|2348.42|2347.92|2349.4|2349.1|2349.98|2349.48|2348.35|2347.85|542
1712746200000|2024-04-10 10:50:00|2349.43|2349.13|2348.93|2348.43|2349.73|2349.33|2348.58|2348.24|495
1712746500000|2024-04-10 10:55:00|2348.65|2348.35|2347.68|2347.38|2348.75|2348.45|2347.38|2347.05|636
1712746800000|2024-04-10 11:00:00|2347.73|2347.43|2347.33|2347.03|2348.12|2347.77|2345.77|2345.47|749
1712747100000|2024-04-10 11:05:00|2347.32|2347.02|2347.18|2346.88|2347.92|2347.52|2346.42|2346.12|586
1712747400000|2024-04-10 11:10:00|2347.19|2346.89|2346.76|2346.46|2347.43|2347.06|2346.4|2346.02|641
1712747700000|2024-04-10 11:15:00|2346.57|2346.27|2346.61|2346.31|2346.87|2346.47|2345.02|2344.72|634
1712748000000|2024-04-10 11:20:00|2346.69|2346.39|2347.61|2347.31|2348.13|2347.73|2346.33|2346.03|612
1712748300000|2024-04-10 11:25:00|2347.6|2347.3|2348.43|2347.93|2348.56|2348.15|2347.33|2346.93|599
1712748600000|2024-04-10 11:30:00|2348.45|2347.95|2347.51|2347.21|2348.83|2348.53|2347.38|2347.05|553
1712748900000|2024-04-10 11:35:00|2347.55|2347.25|2347.68|2347.38|2347.88|2347.48|2347|2346.64|453
1712749200000|2024-04-10 11:40:00|2347.67|2347.37|2348.69|2348.39|2349.24|2348.79|2347.67|2347.28|505
1712749500000|2024-04-10 11:45:00|2348.68|2348.38|2348.02|2347.72|2349.68|2349.32|2348|2347.61|684
1712749800000|2024-04-10 11:50:00|2348|2347.7|2346.73|2346.23|2348.51|2348.11|2346.52|2346.22|558
1712750100000|2024-04-10 11:55:00|2346.75|2346.25|2347.37|2346.87|2348.65|2348.28|2346.67|2346.25|625
1712750400000|2024-04-10 12:00:00|2347.36|2346.86|2349.25|2348.75|2349.72|2349.4|2347.18|2346.79|767
1712750700000|2024-04-10 12:05:00|2349.26|2348.76|2348.24|2347.94|2349.33|2348.91|2346.99|2346.62|743
1712751000000|2024-04-10 12:10:00|2348.41|2347.91|2348.04|2347.74|2349.26|2348.86|2347.84|2347.45|707
1712751300000|2024-04-10 12:15:00|2348|2347.7|2348.18|2347.88|2348.94|2348.58|2347.67|2347.34|770
1712751600000|2024-04-10 12:20:00|2348.35|2348.05|2348.99|2348.69|2350.05|2349.6|2347.93|2347.58|1072
1712751900000|2024-04-10 12:25:00|2349.01|2348.51|2351.54|2348.88|2352.07|2350.59|2348.95|2348.5|947
1712752200000|2024-04-10 12:30:00|2350.34|2349.84|2329.88|2329.58|2351.53|2349.84|2328.14|2327.64|2292
1712752500000|2024-04-10 12:35:00|2329.83|2329.53|2338.56|2338.06|2340.48|2340.18|2329.36|2328.97|2230
1712752800000|2024-04-10 12:40:00|2338.65|2338.15|2338.93|2338.43|2345.26|2344.81|2336.7|2336.2|2168
1712753100000|2024-04-10 12:45:00|2338.74|2338.24|2344.55|2344.25|2346.62|2346.32|2335.7|2335.4|2134
1712753400000|2024-04-10 12:50:00|2344.34|2344.04|2340.95|2340.65|2346.13|2345.63|2340.8|2340.5|1966
1712753700000|2024-04-10 12:55:00|2342.04|2341.74|2338.64|2338.34|2342.04|2341.74|2337.13|2336.83|1901
1712754000000|2024-04-10 13:00:00|2338.69|2338.39|2332.4|2332.1|2339.93|2339.43|2332.19|2331.85|2109
1712754300000|2024-04-10 13:05:00|2332.5|2332.2|2332.52|2332.02|2336.85|2336.55|2329.44|2328.94|2106
1712754600000|2024-04-10 13:10:00|2332.61|2332.11|2322.43|2322.13|2332.61|2332.11|2322.17|2321.87|2074
1712754900000|2024-04-10 13:15:00|2322.45|2322.15|2325.13|2324.83|2328.46|2328.16|2322.45|2322.15|2045
1712755200000|2024-04-10 13:20:00|2325.06|2324.76|2326.1|2325.8|2328.91|2328.53|2323.66|2323.36|1855
1712755500000|2024-04-10 13:25:00|2325.98|2325.68|2326.65|2326.35|2328.92|2328.62|2323.97|2323.67|1781
1712755800000|2024-04-10 13:30:00|2326.66|2326.36|2327.63|2327.33|2328.59|2328.29|2319.5|2319.2|2204
1712756100000|2024-04-10 13:35:00|2327.58|2327.28|2326.84|2326.54|2330.71|2330.41|2326.54|2326.17|1993
1712756400000|2024-04-10 13:40:00|2326.82|2326.52|2333.08|2332.78|2333.43|2333.13|2325.47|2325.16|1801
1712756700000|2024-04-10 13:45:00|2333.04|2332.74|2327.21|2326.91|2333.52|2333.22|2325.96|2325.64|1862
1712757000000|2024-04-10 13:50:00|2327.3|2327|2332.2|2331.9|2333.36|2333.06|2326.33|2326.03|1843
1712757300000|2024-04-10 13:55:00|2332.22|2331.92|2334.2|2333.9|2335.91|2335.61|2329.95|2329.65|1802
1712757600000|2024-04-10 14:00:00|2334.31|2334.01|2334.43|2334.13|2335.8|2335.5|2332.52|2332.02|1791
1712757900000|2024-04-10 14:05:00|2334.41|2334.11|2343.78|2343.48|2344.55|2344.25|2334.18|2333.88|1880
1712758200000|2024-04-10 14:10:00|2343.65|2343.35|2342.23|2341.93|2343.68|2343.38|2340.67|2340.34|1802
1712758500000|2024-04-10 14:15:00|2342.26|2341.96|2347.76|2347.46|2348.44|2348.14|2340.59|2340.28|1852
1712758800000|2024-04-10 14:20:00|2347.81|2347.51|2351.66|2351.36|2352.63|2352.33|2346.47|2346.13|1932
1712759100000|2024-04-10 14:25:00|2351.78|2351.28|2346.42|2345.92|2352.36|2352.06|2345.67|2345.37|1859
1712759400000|2024-04-10 14:30:00|2346.44|2345.94|2348.43|2347.93|2349.29|2348.84|2344.19|2343.89|1885
1712759700000|2024-04-10 14:35:00|2348.47|2347.97|2349.44|2349.14|2351.42|2351.12|2345.71|2345.41|1927
1712760000000|2024-04-10 14:40:00|2349.38|2349.08|2348.69|2348.19|2349.83|2349.53|2346.73|2346.36|1637
1712760300000|2024-04-10 14:45:00|2348.55|2348.25|2351.4|2351.1|2352.27|2351.97|2347.65|2347.35|1748
1712760600000|2024-04-10 14:50:00|2351.37|2351.07|2348.51|2348.21|2352.55|2352.17|2348.32|2348.02|1762
1712760900000|2024-04-10 14:55:00|2348.47|2348.17|2346.44|2346.14|2349.51|2349.21|2345.97|2345.67|1706
1712761200000|2024-04-10 15:00:00|2346.47|2346.17|2340.66|2340.36|2347.89|2347.59|2340.34|2339.96|1622
1712761500000|2024-04-10 15:05:00|2340.65|2340.35|2337.96|2337.46|2341.53|2341.2|2337.44|2337.14|1654
1712761800000|2024-04-10 15:10:00|2337.83|2337.53|2332.45|2331.95|2337.95|2337.61|2330.31|2330.01|1801
1712762100000|2024-04-10 15:15:00|2332.33|2332.03|2332.17|2331.87|2335.05|2334.65|2331.54|2331.23|1599
1712762400000|2024-04-10 15:20:00|2331.97|2331.67|2333.36|2333.06|2335.38|2335.08|2331.97|2331.63|1491
1712762700000|2024-04-10 15:25:00|2333.35|2333.05|2337.56|2337.06|2337.89|2337.39|2332.77|2332.37|1457
1712763000000|2024-04-10 15:30:00|2337.57|2337.07|2341.37|2341.07|2342.01|2341.68|2337.52|2337.07|1463
1712763300000|2024-04-10 15:35:00|2341.42|2341.12|2340.73|2340.23|2341.54|2341.19|2339.1|2338.7|1385
1712763600000|2024-04-10 15:40:00|2340.74|2340.24|2340.97|2340.67|2341.73|2341.4|2338.56|2338.2|1315
1712763900000|2024-04-10 15:45:00|2341.01|2340.71|2339.32|2339.02|2341.01|2340.71|2337.8|2337.42|1229
1712764200000|2024-04-10 15:50:00|2339.35|2339.05|2339.15|2338.85|2340.2|2339.87|2337.92|2337.55|1060
1712764500000|2024-04-10 15:55:00|2339|2338.7|2337.23|2336.93|2339.34|2338.95|2335.1|2334.8|1263
1712764800000|2024-04-10 16:00:00|2337.19|2336.89|2336.56|2336.26|2338.67|2338.17|2336.4|2336.1|1069
1712765100000|2024-04-10 16:05:00|2336.72|2336.22|2339.14|2338.84|2339.27|2338.93|2336.49|2336.19|1042
1712765400000|2024-04-10 16:10:00|2339.13|2338.83|2338.55|2338.05|2339.65|2339.15|2337.33|2336.93|864
1712765700000|2024-04-10 16:15:00|2338.67|2338.37|2339.99|2339.49|2341.12|2340.74|2338.64|2338.34|1041
1712766000000|2024-04-10 16:20:00|2339.86|2339.56|2340.3|2339.8|2340.67|2340.22|2338.66|2338.32|882
1712766300000|2024-04-10 16:25:00|2340.26|2339.76|2336.88|2336.58|2340.51|2340.21|2336.46|2336.1|1064
1712766600000|2024-04-10 16:30:00|2336.89|2336.59|2337.55|2337.05|2338.13|2337.73|2336.08|2335.78|1003
1712766900000|2024-04-10 16:35:00|2337.44|2337.14|2337.81|2337.31|2338.82|2338.52|2337.06|2336.74|872
1712767200000|2024-04-10 16:40:00|2337.74|2337.24|2336.88|2336.58|2338.74|2338.32|2336.8|2336.44|885
1712767500000|2024-04-10 16:45:00|2337.01|2336.71|2340.09|2339.79|2340.26|2339.96|2336.88|2336.5|889
1712767800000|2024-04-10 16:50:00|2340.1|2339.8|2338.46|2337.96|2340.33|2339.98|2337.76|2337.4|1051
1712768100000|2024-04-10 16:55:00|2338.41|2338.11|2337.48|2337.18|2339.37|2338.96|2337.32|2337|877
1712768400000|2024-04-10 17:00:00|2337.5|2337.2|2334.07|2333.77|2337.86|2337.5|2333.96|2333.6|1451
1712768700000|2024-04-10 17:05:00|2334.1|2333.8|2327.94|2327.64|2334.62|2334.32|2326.01|2325.7|1577
1712769000000|2024-04-10 17:10:00|2328.04|2327.54|2328.92|2328.42|2329.52|2329.17|2326.91|2326.51|1409
1712769300000|2024-04-10 17:15:00|2328.94|2328.44|2332|2331.7|2332.25|2331.85|2328.77|2328.44|1337
1712769600000|2024-04-10 17:20:00|2331.99|2331.69|2332.87|2332.57|2333.57|2333.27|2331.46|2331.16|1261
1712769900000|2024-04-10 17:25:00|2333|2332.7|2329.63|2329.33|2334.68|2334.38|2329.55|2329.19|1285
1712770200000|2024-04-10 17:30:00|2329.65|2329.35|2344.45|2344.15|2345.45|2345.15|2329.56|2329.26|1900
1712770500000|2024-04-10 17:35:00|2344.5|2344.2|2337.41|2337.11|2345.21|2344.72|2336.94|2336.64|1645
1712770800000|2024-04-10 17:40:00|2337.39|2337.09|2335.18|2334.68|2338.2|2337.76|2334.68|2334.38|1373
1712771100000|2024-04-10 17:45:00|2335.17|2334.67|2336.21|2335.91|2337.98|2337.6|2335.08|2334.67|1138
1712771400000|2024-04-10 17:50:00|2336.22|2335.92|2337.93|2337.43|2338.54|2338.07|2335.88|2335.45|952
1712771700000|2024-04-10 17:55:00|2337.95|2337.45|2338.11|2337.61|2339.73|2339.4|2337.35|2337.05|941
1712772000000|2024-04-10 18:00:00|2338.13|2337.63|2338.84|2338.34|2340.2|2339.7|2337.61|2337.11|1045
1712772300000|2024-04-10 18:05:00|2338.85|2338.35|2339.32|2338.82|2339.88|2339.51|2336.61|2336.11|879
1712772600000|2024-04-10 18:10:00|2339.4|2338.9|2340.68|2340.38|2340.91|2340.61|2337.8|2337.39|928
1712772900000|2024-04-10 18:15:00|2340.69|2340.39|2338.51|2338.01|2341.32|2340.82|2337.66|2337.36|895
1712773200000|2024-04-10 18:20:00|2338.5|2338|2336.21|2335.71|2339.18|2338.88|2335.53|2335.06|953
1712773500000|2024-04-10 18:25:00|2336.22|2335.72|2336.22|2335.72|2337.5|2337.06|2335.63|2335.27|989
1712773800000|2024-04-10 18:30:00|2336.24|2335.74|2334.31|2334.01|2336.43|2336.06|2334.29|2333.97|864
1712774100000|2024-04-10 18:35:00|2334.09|2333.79|2334.63|2334.13|2335.83|2335.5|2333.67|2333.37|984
1712774400000|2024-04-10 18:40:00|2334.65|2334.15|2334.34|2334.04|2336.37|2336.04|2334.27|2333.94|657
1712774700000|2024-04-10 18:45:00|2334.38|2334.08|2333.87|2333.37|2334.95|2334.57|2332.65|2332.26|742
1712775000000|2024-04-10 18:50:00|2333.86|2333.36|2332.15|2331.85|2333.86|2333.41|2331.62|2331.28|775
1712775300000|2024-04-10 18:55:00|2332.2|2331.9|2327.73|2327.43|2332.27|2331.97|2326.46|2326.16|1203
1712775600000|2024-04-10 19:00:00|2327.7|2327.4|2329.68|2329.38|2330.09|2329.69|2327.4|2327.08|965
1712775900000|2024-04-10 19:05:00|2329.69|2329.39|2328.74|2328.24|2331.29|2330.79|2328.5|2328.2|791
1712776200000|2024-04-10 19:10:00|2328.73|2328.23|2328.92|2328.62|2329.88|2329.58|2328.07|2327.67|657
1712776500000|2024-04-10 19:15:00|2328.93|2328.63|2329.46|2329.16|2330.1|2329.7|2327.61|2327.31|887
1712776800000|2024-04-10 19:20:00|2329.49|2329.19|2328.43|2328.13|2330.11|2329.81|2327.81|2327.4|939
1712777100000|2024-04-10 19:25:00|2328.6|2328.1|2329.21|2328.91|2329.86|2329.53|2328.17|2327.67|729
1712777400000|2024-04-10 19:30:00|2329.2|2328.9|2329.84|2329.34|2330.75|2330.36|2328.99|2328.59|722
1712777700000|2024-04-10 19:35:00|2329.85|2329.35|2329.82|2329.32|2330.25|2329.83|2329.34|2328.86|634
1712778000000|2024-04-10 19:40:00|2329.81|2329.31|2330.4|2329.9|2330.55|2330.14|2329.4|2329.01|692
1712778300000|2024-04-10 19:45:00|2330.14|2329.84|2329.94|2329.64|2330.32|2329.92|2329.39|2328.99|654
1712778600000|2024-04-10 19:50:00|2329.95|2329.65|2330.48|2329.98|2331.16|2330.68|2329.71|2329.34|728
1712778900000|2024-04-10 19:55:00|2330.49|2329.99|2329.86|2329.56|2330.94|2330.57|2329.71|2329.41|794
1712779200000|2024-04-10 20:00:00|2329.75|2329.45|2331.21|2330.71|2331.99|2331.6|2329.72|2329.42|707
1712779500000|2024-04-10 20:05:00|2331.24|2330.74|2331.64|2331.14|2331.88|2331.5|2330.85|2330.46|466
1712779800000|2024-04-10 20:10:00|2331.57|2331.27|2332.33|2332.03|2332.45|2332.04|2331.22|2330.84|450
1712780100000|2024-04-10 20:15:00|2332.39|2331.89|2332.99|2332.49|2333.18|2332.77|2332.15|2331.74|487
1712780400000|2024-04-10 20:20:00|2333.03|2332.53|2333.22|2332.72|2333.94|2333.49|2332.78|2332.37|449
1712780700000|2024-04-10 20:25:00|2333.13|2332.63|2333.18|2332.88|2333.78|2333.48|2333|2332.63|340
1712781000000|2024-04-10 20:30:00|2333.2|2332.9|2333.04|2332.54|2333.49|2333.08|2332.49|2332.07|342
1712781300000|2024-04-10 20:35:00|2332.96|2332.66|2332.23|2331.73|2332.96|2332.66|2332.11|2331.72|444
1712781600000|2024-04-10 20:40:00|2332.13|2331.83|2332.49|2331.99|2332.67|2332.3|2332.08|2331.7|379
1712781900000|2024-04-10 20:45:00|2332.36|2332.06|2332.78|2332.28|2333.22|2332.92|2332.24|2331.85|322
1712782200000|2024-04-10 20:50:00|2332.77|2332.27|2332.24|2331.74|2332.83|2332.38|2332.06|2331.66|311
1712782500000|2024-04-10 20:55:00|2332.23|2331.73|2334.32|2333.82|2334.72|2334.22|2332.19|2331.7|308
1712786400000|2024-04-10 22:00:00|2335.41|2332.34|2334.91|2334.41|2335.41|2334.66|2334|2332.33|127
1712786700000|2024-04-10 22:05:00|2334.58|2334.08|2334.99|2334.49|2335.38|2334.88|2334.57|2334.07|184
1712787000000|2024-04-10 22:10:00|2334.98|2334.48|2335.24|2334.74|2335.7|2335.2|2334.93|2334.43|136
1712787300000|2024-04-10 22:15:00|2335.25|2334.75|2335.49|2334.99|2335.9|2335.4|2334.86|2334.36|129
1712787600000|2024-04-10 22:20:00|2335.48|2334.98|2335.11|2334.61|2335.51|2335.01|2334.86|2334.44|154
1712787900000|2024-04-10 22:25:00|2335.12|2334.62|2334.86|2334.36|2335.35|2334.89|2334.83|2334.33|115
1712788200000|2024-04-10 22:30:00|2334.9|2334.4|2334.22|2333.72|2334.9|2334.4|2333.87|2333.37|171
1712788500000|2024-04-10 22:35:00|2334.19|2333.69|2334.84|2334.34|2334.84|2334.44|2334.06|2333.59|117
1712788800000|2024-04-10 22:40:00|2334.86|2334.36|2335.89|2335.39|2336.25|2335.92|2334.86|2334.36|214
1712789100000|2024-04-10 22:45:00|2335.87|2335.37|2336.32|2335.82|2336.67|2336.17|2335.71|2335.21|263
1712789400000|2024-04-10 22:50:00|2336.31|2335.81|2336.96|2336.46|2337.17|2336.76|2335.91|2335.61|369
1712789700000|2024-04-10 22:55:00|2336.97|2336.47|2336.33|2335.83|2337.02|2336.52|2335.99|2335.49|190
1712790000000|2024-04-10 23:00:00|2336.34|2335.84|2336.12|2335.62|2336.76|2336.38|2336.02|2335.52|142
1712790300000|2024-04-10 23:05:00|2336.14|2335.64|2335.36|2334.86|2336.16|2335.66|2335.08|2334.58|193
1712790600000|2024-04-10 23:10:00|2335.23|2334.93|2335.5|2335|2335.58|2335.08|2334.37|2334.07|215
1712790900000|2024-04-10 23:15:00|2335.41|2334.91|2336.23|2335.73|2336.62|2336.12|2335.41|2334.91|266
1712791200000|2024-04-10 23:20:00|2336.29|2335.79|2335.77|2335.27|2336.85|2336.35|2335.67|2335.17|190
1712791500000|2024-04-10 23:25:00|2335.76|2335.26|2335.87|2335.37|2335.95|2335.45|2334.94|2334.44|217
1712791800000|2024-04-10 23:30:00|2335.93|2335.43|2337.03|2336.53|2337.08|2336.78|2335.93|2335.43|248
1712792100000|2024-04-10 23:35:00|2337.07|2336.57|2337.36|2336.86|2337.61|2337.16|2336.87|2336.37|288
1712792400000|2024-04-10 23:40:00|2337.34|2336.84|2336.2|2335.7|2337.34|2336.84|2336.19|2335.69|207
1712792700000|2024-04-10 23:45:00|2336.19|2335.69|2336.65|2336.15|2336.76|2336.26|2335.46|2335.06|233
1712793000000|2024-04-10 23:50:00|2336.64|2336.14|2335.05|2334.55|2336.65|2336.15|2334.82|2334.39|373
1712793300000|2024-04-10 23:55:00|2335.1|2334.6|2335.89|2335.39|2336.06|2335.56|2334.96|2334.57|337
1712793600000|2024-04-11 00:00:00|2335.93|2335.43|2335.25|2334.75|2336.07|2335.57|2334.3|2333.83|670
1712793900000|2024-04-11 00:05:00|2335.26|2334.76|2333.78|2333.28|2335.26|2334.76|2333.57|2333.23|633
1712794200000|2024-04-11 00:10:00|2333.77|2333.27|2335.23|2334.73|2335.56|2335.13|2333.69|2333.19|522
1712794500000|2024-04-11 00:15:00|2335.24|2334.74|2335.37|2334.87|2335.53|2335.05|2334.7|2334.22|407
1712794800000|2024-04-11 00:20:00|2335.36|2334.86|2335.7|2335.2|2336.2|2335.7|2334.92|2334.42|400
1712795100000|2024-04-11 00:25:00|2335.43|2335.13|2334.55|2334.05|2335.63|2335.23|2334.33|2333.92|360
1712795400000|2024-04-11 00:30:00|2334.54|2334.04|2336.28|2335.78|2336.31|2335.81|2334.5|2334|373
1712795700000|2024-04-11 00:35:00|2336.27|2335.77|2335.17|2334.87|2336.27|2335.77|2334.67|2334.25|477
1712796000000|2024-04-11 00:40:00|2335.19|2334.89|2334.92|2334.42|2335.68|2335.33|2334.65|2334.32|427
1712796300000|2024-04-11 00:45:00|2334.93|2334.43|2335.25|2334.75|2335.76|2335.39|2334.8|2334.37|406
1712796600000|2024-04-11 00:50:00|2335.24|2334.74|2334.98|2334.48|2335.6|2335.22|2334.58|2334.22|507
1712796900000|2024-04-11 00:55:00|2334.97|2334.47|2335.43|2335.13|2335.67|2335.27|2334.17|2333.78|599
1712797200000|2024-04-11 01:00:00|2335.37|2335.07|2336.14|2335.64|2337.04|2336.65|2334.28|2333.88|1099
1712797500000|2024-04-11 01:05:00|2336.06|2335.56|2339.95|2339.45|2339.96|2339.46|2335.43|2334.98|1154
1712797800000|2024-04-11 01:10:00|2339.87|2339.37|2338.79|2338.49|2339.98|2339.48|2338.31|2337.84|965
1712798100000|2024-04-11 01:15:00|2338.8|2338.5|2341.27|2340.77|2341.59|2341.23|2338.63|2338.13|928
1712798400000|2024-04-11 01:20:00|2341.39|2340.89|2339.98|2339.48|2341.61|2341.11|2339.78|2339.41|853
1712798700000|2024-04-11 01:25:00|2339.89|2339.59|2340.97|2340.67|2341.46|2341.11|2339.83|2339.46|667
1712799000000|2024-04-11 01:30:00|2340.98|2340.68|2340.63|2340.13|2341.79|2341.49|2340.08|2339.68|947
1712799300000|2024-04-11 01:35:00|2340.45|2339.95|2339.71|2339.21|2340.47|2339.99|2339.4|2338.9|855
1712799600000|2024-04-11 01:40:00|2339.72|2339.22|2340.54|2340.04|2340.62|2340.25|2338.95|2338.45|695
1712799900000|2024-04-11 01:45:00|2340.53|2340.03|2341.53|2341.23|2341.73|2341.43|2339.51|2339.01|788
1712800200000|2024-04-11 01:50:00|2341.55|2341.05|2341.52|2341.22|2342.57|2342.17|2341.07|2340.7|827
1712800500000|2024-04-11 01:55:00|2341.53|2341.23|2340.87|2340.57|2341.53|2341.23|2339.9|2339.5|721
1712800800000|2024-04-11 02:00:00|2340.9|2340.6|2340.35|2339.85|2341|2340.64|2339.98|2339.59|617
1712801100000|2024-04-11 02:05:00|2340.36|2339.86|2341.03|2340.53|2341.41|2340.91|2339.77|2339.32|586
1712801400000|2024-04-11 02:10:00|2341.04|2340.54|2340.97|2340.47|2341.63|2341.22|2340.53|2340.15|545
1712801700000|2024-04-11 02:15:00|2340.96|2340.46|2341.86|2341.36|2341.91|2341.46|2340.3|2340|514
1712802000000|2024-04-11 02:20:00|2341.87|2341.37|2341.55|2341.05|2342.04|2341.63|2341.23|2340.82|393
1712802300000|2024-04-11 02:25:00|2341.59|2341.29|2341.86|2341.36|2342.38|2341.96|2341.45|2341.09|425
1712802600000|2024-04-11 02:30:00|2341.85|2341.35|2341.82|2341.52|2341.93|2341.62|2340.53|2340.13|588
1712802900000|2024-04-11 02:35:00|2341.92|2341.42|2342.06|2341.76|2342.52|2342.22|2341.48|2341.11|702
1712803200000|2024-04-11 02:40:00|2342.16|2341.66|2343.46|2343.16|2343.6|2343.3|2341.62|2341.22|627
1712803500000|2024-04-11 02:45:00|2343.47|2343.17|2345.04|2344.54|2345.04|2344.7|2342.9|2342.55|850
1712803800000|2024-04-11 02:50:00|2345.02|2344.52|2345.18|2344.68|2346.09|2345.74|2344.53|2344.11|823
1712804100000|2024-04-11 02:55:00|2345.19|2344.89|2344.15|2343.65|2345.58|2345.28|2343.31|2342.98|861
1712804400000|2024-04-11 03:00:00|2344.16|2343.66|2344|2343.5|2344.68|2344.34|2343.17|2342.82|797
1712804700000|2024-04-11 03:05:00|2343.99|2343.49|2347.18|2346.68|2347.18|2346.83|2343.37|2342.97|862
1712805000000|2024-04-11 03:10:00|2346.95|2346.65|2345.79|2345.49|2347.06|2346.76|2345.41|2344.99|658
1712805300000|2024-04-11 03:15:00|2345.76|2345.46|2346.17|2345.87|2346.35|2345.98|2345.4|2345|541
1712805600000|2024-04-11 03:20:00|2346.19|2345.89|2345.92|2345.42|2346.34|2345.98|2344.74|2344.44|574
1712805900000|2024-04-11 03:25:00|2345.91|2345.41|2346.34|2346.04|2346.54|2346.15|2344.95|2344.52|587
1712806200000|2024-04-11 03:30:00|2346.26|2345.96|2345.39|2344.89|2346.61|2346.31|2345.28|2344.88|397
1712806500000|2024-04-11 03:35:00|2345.3|2345|2344.48|2344.18|2345.68|2345.38|2344.46|2344.1|407
1712806800000|2024-04-11 03:40:00|2344.49|2344.19|2343.85|2343.35|2345.05|2344.65|2343.43|2343.03|470
1712807100000|2024-04-11 03:45:00|2343.86|2343.36|2344.23|2343.73|2344.96|2344.55|2343.71|2343.35|431
1712807400000|2024-04-11 03:50:00|2344.26|2343.76|2344.19|2343.69|2344.39|2343.95|2343.6|2343.19|355
1712807700000|2024-04-11 03:55:00|2344.2|2343.7|2344.17|2343.87|2344.49|2344.02|2343.74|2343.34|300
1712808000000|2024-04-11 04:00:00|2344.16|2343.86|2344.92|2344.42|2344.94|2344.62|2343.4|2343.09|465
1712808300000|2024-04-11 04:05:00|2344.94|2344.44|2345.78|2345.28|2345.85|2345.5|2344.71|2344.3|376
1712808600000|2024-04-11 04:10:00|2345.6|2345.3|2346.25|2345.75|2346.43|2346.04|2345.15|2344.85|583
1712808900000|2024-04-11 04:15:00|2346.28|2345.78|2346.22|2345.72|2346.28|2345.93|2345.27|2344.87|529
1712809200000|2024-04-11 04:20:00|2346.11|2345.81|2343.99|2343.49|2346.28|2345.98|2343.28|2342.9|690
1712809500000|2024-04-11 04:25:00|2343.88|2343.58|2343.36|2342.86|2344.4|2344|2342.65|2342.22|430
1712809800000|2024-04-11 04:30:00|2343.34|2342.84|2342.13|2341.83|2343.56|2343.23|2341.66|2341.3|569
1712810100000|2024-04-11 04:35:00|2342.16|2341.86|2342.52|2342.02|2342.93|2342.53|2342.05|2341.61|432
1712810400000|2024-04-11 04:40:00|2342.51|2342.01|2341.88|2341.58|2342.9|2342.53|2341.87|2341.46|398
1712810700000|2024-04-11 04:45:00|2341.89|2341.59|2343.04|2342.54|2343.11|2342.79|2341.77|2341.37|405
1712811000000|2024-04-11 04:50:00|2343.02|2342.52|2342.96|2342.66|2343.58|2343.18|2342.86|2342.46|367
1712811300000|2024-04-11 04:55:00|2342.97|2342.67|2343.24|2342.74|2343.83|2343.42|2342.76|2342.36|310
1712811600000|2024-04-11 05:00:00|2343.26|2342.76|2343.46|2342.96|2343.73|2343.29|2342.48|2342.08|528
1712811900000|2024-04-11 05:05:00|2343.47|2342.97|2342.62|2342.32|2343.47|2343.09|2342.62|2342.24|433
1712812200000|2024-04-11 05:10:00|2342.72|2342.22|2343.91|2343.61|2344.07|2343.72|2342.59|2342.21|528
1712812500000|2024-04-11 05:15:00|2343.92|2343.62|2342.98|2342.68|2343.94|2343.62|2342.93|2342.56|501
1712812800000|2024-04-11 05:20:00|2342.94|2342.64|2343.78|2343.28|2343.89|2343.57|2342.73|2342.41|429
1712813100000|2024-04-11 05:25:00|2343.79|2343.29|2343.57|2343.07|2344.33|2343.93|2343.22|2342.82|367
1712813400000|2024-04-11 05:30:00|2343.5|2343.2|2344.24|2343.74|2344.88|2344.53|2343.47|2343.17|748
1712813700000|2024-04-11 05:35:00|2344.25|2343.75|2341.94|2341.64|2344.25|2343.77|2341.55|2341.17|805
1712814000000|2024-04-11 05:40:00|2342.01|2341.71|2341.46|2341.16|2342.79|2342.42|2340.94|2340.64|813
1712814300000|2024-04-11 05:45:00|2341.48|2341.18|2340.15|2339.85|2342.14|2341.82|2339.91|2339.57|792
1712814600000|2024-04-11 05:50:00|2340.14|2339.84|2340.67|2340.17|2341.18|2340.78|2339.48|2339.08|779
1712814900000|2024-04-11 05:55:00|2340.66|2340.16|2342.14|2341.84|2342.31|2341.99|2339.13|2338.74|1033
1712815200000|2024-04-11 06:00:00|2342.2|2341.9|2339.62|2339.32|2342.54|2342.06|2339.42|2339.09|997
1712815500000|2024-04-11 06:05:00|2339.7|2339.4|2338.27|2337.97|2339.94|2339.62|2337.84|2337.48|1114
1712815800000|2024-04-11 06:10:00|2338.28|2337.98|2337.28|2336.78|2338.77|2338.41|2336.3|2335.96|1088
1712816100000|2024-04-11 06:15:00|2337.26|2336.76|2336.6|2336.3|2337.26|2336.84|2334.61|2334.28|1264
1712816400000|2024-04-11 06:20:00|2336.61|2336.31|2334.45|2334.15|2336.86|2336.56|2334.26|2333.88|1149
1712816700000|2024-04-11 06:25:00|2334.42|2334.12|2336.01|2335.51|2336.53|2336.17|2334.12|2333.77|1001
1712817000000|2024-04-11 06:30:00|2335.73|2335.43|2337.32|2337.02|2337.38|2337.02|2335.57|2335.22|1017
1712817300000|2024-04-11 06:35:00|2337.33|2337.03|2339.17|2338.67|2339.3|2338.96|2336.52|2336.22|985
1712817600000|2024-04-11 06:40:00|2339.05|2338.75|2338.11|2337.81|2339.57|2339.27|2337.77|2337.43|907
1712817900000|2024-04-11 06:45:00|2338.15|2337.85|2336.97|2336.67|2338.26|2337.95|2336.43|2336.07|894
1712818200000|2024-04-11 06:50:00|2337.07|2336.57|2336.86|2336.36|2337.51|2337.11|2336.36|2336.02|878
1712818500000|2024-04-11 06:55:00|2336.91|2336.41|2336.26|2335.96|2336.99|2336.65|2335.86|2335.56|995
1712818800000|2024-04-11 07:00:00|2336.28|2335.98|2336.16|2335.66|2338.05|2337.65|2335.41|2335.07|1053
1712819100000|2024-04-11 07:05:00|2336.15|2335.65|2337.17|2336.87|2338.32|2337.92|2336.02|2335.65|993
1712819400000|2024-04-11 07:10:00|2337.27|2336.77|2339.09|2338.79|2339.27|2338.91|2337.09|2336.72|979
1712819700000|2024-04-11 07:15:00|2338.98|2338.68|2338.08|2337.78|2339.39|2339.05|2336.92|2336.56|978
1712820000000|2024-04-11 07:20:00|2338.07|2337.77|2340.29|2339.99|2340.96|2340.66|2337.84|2337.54|915
1712820300000|2024-04-11 07:25:00|2340.28|2339.98|2339.04|2338.74|2340.61|2340.23|2339.04|2338.74|815
1712820600000|2024-04-11 07:30:00|2339|2338.7|2337.93|2337.63|2339.35|2339.05|2337.49|2337.11|941
1712820900000|2024-04-11 07:35:00|2338.06|2337.56|2337.46|2337.16|2338.24|2337.94|2336.93|2336.55|894
1712821200000|2024-04-11 07:40:00|2337.33|2337.03|2336.9|2336.4|2337.52|2337.14|2336.21|2335.81|842
1712821500000|2024-04-11 07:45:00|2336.75|2336.45|2338.47|2338.17|2338.74|2338.44|2336.59|2336.2|924
1712821800000|2024-04-11 07:50:00|2338.49|2338.19|2337.86|2337.36|2339.77|2339.47|2337.74|2337.36|1077
1712822100000|2024-04-11 07:55:00|2337.69|2337.39|2336.67|2336.37|2338.33|2337.98|2335.85|2335.55|1067
1712822400000|2024-04-11 08:00:00|2336.89|2336.59|2337.88|2337.58|2338.29|2337.89|2336.33|2335.95|879
1712822700000|2024-04-11 08:05:00|2337.87|2337.57|2335.31|2335.01|2337.95|2337.58|2334.2|2333.9|1026
1712823000000|2024-04-11 08:10:00|2335.37|2335.07|2332.51|2332.21|2335.47|2335.12|2331.93|2331.63|852
1712823300000|2024-04-11 08:15:00|2332.48|2332.18|2331.8|2331.5|2332.89|2332.59|2330.86|2330.56|1139
1712823600000|2024-04-11 08:20:00|2331.88|2331.38|2332.93|2332.43|2333.5|2333.12|2331.28|2330.98|954
1712823900000|2024-04-11 08:25:00|2332.94|2332.44|2332.57|2332.27|2333.74|2333.41|2332.24|2331.94|922
1712824200000|2024-04-11 08:30:00|2332.53|2332.23|2331.95|2331.45|2333.48|2333.17|2331.94|2331.44|855
1712824500000|2024-04-11 08:35:00|2331.91|2331.41|2331.14|2330.64|2332.09|2331.69|2330.04|2329.74|962
1712824800000|2024-04-11 08:40:00|2331.06|2330.76|2331.21|2330.91|2331.4|2331.09|2329.29|2328.99|796
1712825100000|2024-04-11 08:45:00|2331.14|2330.84|2328.24|2327.94|2331.65|2331.26|2327.02|2326.72|1150
1712825400000|2024-04-11 08:50:00|2328.18|2327.88|2328.36|2328.06|2328.65|2328.24|2325.88|2325.58|1163
1712825700000|2024-04-11 08:55:00|2328.37|2328.07|2328.21|2327.91|2329.76|2329.43|2327.73|2327.4|886
1712826000000|2024-04-11 09:00:00|2328.39|2328.09|2329.65|2329.35|2329.86|2329.46|2328.15|2327.83|826
1712826300000|2024-04-11 09:05:00|2329.66|2329.36|2328.98|2328.68|2330.52|2330.18|2328.95|2328.65|792
1712826600000|2024-04-11 09:10:00|2329.08|2328.78|2332.53|2332.23|2333.01|2332.65|2328.94|2328.53|1069
1712826900000|2024-04-11 09:15:00|2332.54|2332.24|2331.3|2331|2332.73|2332.34|2331.19|2330.89|761
1712827200000|2024-04-11 09:20:00|2331.32|2331.02|2331.73|2331.43|2332.14|2331.79|2330.71|2330.39|762
1712827500000|2024-04-11 09:25:00|2331.7|2331.4|2332.49|2332.19|2332.8|2332.5|2331.33|2330.98|673
1712827800000|2024-04-11 09:30:00|2332.44|2332.14|2333.18|2332.88|2333.89|2333.52|2331.6|2331.3|718
1712828100000|2024-04-11 09:35:00|2333.05|2332.75|2333.43|2333.13|2335.52|2335.22|2333|2332.59|876
1712828400000|2024-04-11 09:40:00|2333.5|2333|2331.06|2330.56|2333.53|2333.2|2329.94|2329.64|938
1712828700000|2024-04-11 09:45:00|2331|2330.7|2330.63|2330.13|2331.17|2330.74|2329.87|2329.57|692
1712829000000|2024-04-11 09:50:00|2330.64|2330.14|2331.11|2330.61|2331.12|2330.62|2328.68|2328.32|733
1712829300000|2024-04-11 09:55:00|2331.1|2330.6|2331.02|2330.72|2331.9|2331.46|2330.84|2330.35|538
1712829600000|2024-04-11 10:00:00|2331.03|2330.73|2332.77|2332.47|2332.84|2332.48|2330.91|2330.61|855
1712829900000|2024-04-11 10:05:00|2332.75|2332.45|2332.93|2332.63|2333.36|2332.99|2331.36|2330.95|829
1712830200000|2024-04-11 10:10:00|2332.88|2332.58|2335.19|2334.89|2335.7|2335.3|2332.7|2332.3|917
1712830500000|2024-04-11 10:15:00|2335.2|2334.9|2335.96|2335.46|2337.18|2336.82|2334.34|2333.9|913
1712830800000|2024-04-11 10:20:00|2335.81|2335.31|2334.43|2334.13|2336.05|2335.55|2333.72|2333.32|803
1712831100000|2024-04-11 10:25:00|2334.4|2334.1|2335.17|2334.87|2335.65|2335.25|2334.32|2333.95|675
1712831400000|2024-04-11 10:30:00|2335.18|2334.88|2336.09|2335.59|2336.31|2335.92|2334.69|2334.28|688
1712831700000|2024-04-11 10:35:00|2336.07|2335.57|2335.27|2334.97|2336.6|2336.3|2335.24|2334.87|577
1712832000000|2024-04-11 10:40:00|2335.28|2334.98|2336.39|2335.89|2336.56|2336.08|2335.04|2334.65|574
1712832300000|2024-04-11 10:45:00|2336.41|2335.91|2337.55|2337.05|2337.84|2337.34|2336.27|2335.89|625
1712832600000|2024-04-11 10:50:00|2337.53|2337.03|2337.51|2337.01|2338.36|2337.97|2336.66|2336.26|736
1712832900000|2024-04-11 10:55:00|2337.32|2337.02|2338.88|2338.38|2339.41|2339.11|2337.16|2336.72|767
1712833200000|2024-04-11 11:00:00|2338.86|2338.36|2338.41|2337.91|2339.8|2339.49|2338.19|2337.86|878
1712833500000|2024-04-11 11:05:00|2338.4|2337.9|2337.89|2337.39|2339.05|2338.75|2337.4|2337|776
1712833800000|2024-04-11 11:10:00|2337.91|2337.41|2338.62|2338.12|2339.38|2338.98|2337.89|2337.41|598
1712834100000|2024-04-11 11:15:00|2338.63|2338.13|2338.84|2338.34|2338.9|2338.53|2337.83|2337.43|667
1712834400000|2024-04-11 11:20:00|2338.86|2338.36|2339.31|2338.81|2339.57|2339.27|2338.4|2337.9|729
1712834700000|2024-04-11 11:25:00|2339.27|2338.77|2337.97|2337.67|2339.3|2338.88|2337.94|2337.54|726
1712835000000|2024-04-11 11:30:00|2337.96|2337.66|2337.46|2337.16|2338.52|2338.21|2337.07|2336.75|805
1712835300000|2024-04-11 11:35:00|2337.43|2337.13|2336.92|2336.42|2337.68|2337.34|2336.57|2336.17|686
1712835600000|2024-04-11 11:40:00|2336.69|2336.39|2337.27|2336.77|2337.47|2337.06|2335.82|2335.45|701
1712835900000|2024-04-11 11:45:00|2337.26|2336.76|2338.37|2337.87|2338.38|2338.01|2336.9|2336.53|699
1712836200000|2024-04-11 11:50:00|2338.33|2338.03|2339.55|2339.25|2339.96|2339.57|2337.96|2337.66|800
1712836500000|2024-04-11 11:55:00|2339.44|2339.14|2337.61|2337.11|2339.76|2339.37|2337.43|2337.11|851
1712836800000|2024-04-11 12:00:00|2337.51|2337.21|2337.14|2336.64|2339.43|2339.02|2335.97|2335.67|1049
1712837100000|2024-04-11 12:05:00|2337.13|2336.63|2336.72|2336.42|2338.77|2338.45|2336.38|2336.08|951
1712837400000|2024-04-11 12:10:00|2336.71|2336.41|2335.85|2335.35|2337.46|2337.16|2335.53|2335.12|839
1712837700000|2024-04-11 12:15:00|2335.88|2335.38|2334.29|2333.99|2337.11|2336.61|2334.06|2333.57|1310
1712838000000|2024-04-11 12:20:00|2334.39|2333.89|2333.98|2333.48|2334.64|2334.34|2331.94|2331.6|1744
1712838300000|2024-04-11 12:25:00|2333.92|2333.42|2335.83|2335.33|2336.69|2335.95|2333.3|2332.94|1224
1712838600000|2024-04-11 12:30:00|2336.5|2334.42|2342.53|2342.03|2343.58|2343.08|2333.58|2330.55|2068
1712838900000|2024-04-11 12:35:00|2342.7|2342.2|2342.14|2341.64|2344.67|2344.17|2340.97|2340.47|1770
1712839200000|2024-04-11 12:40:00|2342.13|2341.63|2339.83|2339.33|2342.23|2341.73|2338.98|2338.48|1677
1712839500000|2024-04-11 12:45:00|2340.25|2339.75|2342.47|2342.17|2343|2342.66|2340.19|2339.69|1707
1712839800000|2024-04-11 12:50:00|2342.52|2342.22|2340.99|2340.69|2342.74|2342.44|2339.97|2339.67|1605
1712840100000|2024-04-11 12:55:00|2341|2340.7|2341.58|2341.28|2342.05|2341.75|2340.09|2339.7|1585
1712840400000|2024-04-11 13:00:00|2341.56|2341.26|2340.11|2339.81|2341.68|2341.3|2338.83|2338.5|1686
1712840700000|2024-04-11 13:05:00|2340.1|2339.8|2340.2|2339.9|2341.07|2340.71|2337.14|2336.75|1602
1712841000000|2024-04-11 13:10:00|2340.27|2339.97|2341.87|2341.57|2343.28|2342.98|2339.95|2339.59|1516
1712841300000|2024-04-11 13:15:00|2341.91|2341.61|2343.38|2343.08|2345.34|2345.04|2340.95|2340.65|1555
1712841600000|2024-04-11 13:20:00|2343.29|2342.99|2343.04|2342.54|2345.03|2344.68|2342.41|2342.11|1333
1712841900000|2024-04-11 13:25:00|2343.02|2342.52|2342.88|2342.58|2344.12|2343.78|2340.98|2340.68|1267
1712842200000|2024-04-11 13:30:00|2342.87|2342.57|2344.51|2344.21|2344.88|2344.58|2341.71|2341.41|1745
1712842500000|2024-04-11 13:35:00|2344.5|2344.2|2342.88|2342.58|2346.46|2346.09|2342.45|2342.15|1754
1712842800000|2024-04-11 13:40:00|2342.89|2342.59|2343.13|2342.83|2344.66|2344.36|2341.83|2341.43|1686
1712843100000|2024-04-11 13:45:00|2343.15|2342.85|2346.7|2346.2|2347.53|2347.14|2343.15|2342.85|1675
1712843400000|2024-04-11 13:50:00|2346.58|2346.28|2345.65|2345.35|2347.66|2347.36|2345.16|2344.8|1633
1712843700000|2024-04-11 13:55:00|2345.62|2345.32|2343.51|2343.21|2346.01|2345.69|2343.04|2342.74|1621
1712844000000|2024-04-11 14:00:00|2343.49|2343.19|2346.18|2345.88|2346.23|2345.91|2342.49|2342.19|1651
1712844300000|2024-04-11 14:05:00|2346.15|2345.85|2343.6|2343.3|2347.13|2346.77|2343.38|2343.08|1545
1712844600000|2024-04-11 14:10:00|2343.64|2343.34|2342.27|2341.97|2345.41|2345.09|2341.91|2341.52|1645
1712844900000|2024-04-11 14:15:00|2342.36|2342.06|2336.77|2336.47|2343.14|2342.78|2335.12|2334.82|1788
1712845200000|2024-04-11 14:20:00|2336.78|2336.48|2338.84|2338.54|2339.65|2339.33|2336.74|2336.39|1730
1712845500000|2024-04-11 14:25:00|2338.95|2338.65|2337.28|2336.98|2339.71|2339.37|2336.04|2335.74|1602
1712845800000|2024-04-11 14:30:00|2337.32|2337.02|2337.69|2337.39|2338.5|2338.15|2332.75|2332.45|1932
1712846100000|2024-04-11 14:35:00|2337.75|2337.25|2333.64|2333.34|2339.04|2338.63|2332.57|2332.16|1887
1712846400000|2024-04-11 14:40:00|2333.9|2333.6|2335.13|2334.63|2336.04|2335.67|2333.17|2332.87|1568
1712846700000|2024-04-11 14:45:00|2335.17|2334.67|2337.89|2337.59|2338.06|2337.76|2334.95|2334.64|1449
1712847000000|2024-04-11 14:50:00|2337.92|2337.62|2338.22|2337.92|2339.57|2339.23|2337.12|2336.78|1380
1712847300000|2024-04-11 14:55:00|2338.21|2337.91|2339.23|2338.93|2339.23|2338.93|2337.21|2336.8|1351
1712847600000|2024-04-11 15:00:00|2339.25|2338.95|2341.11|2340.81|2342.22|2341.92|2338.84|2338.54|1505
1712847900000|2024-04-11 15:05:00|2341.1|2340.8|2339.32|2339.02|2341.86|2341.56|2339.07|2338.77|1225
1712848200000|2024-04-11 15:10:00|2339.28|2338.98|2339.54|2339.24|2340.74|2340.44|2339.2|2338.8|1258
1712848500000|2024-04-11 15:15:00|2339.53|2339.23|2340.93|2340.63|2341.68|2341.3|2339.46|2339.08|1160
1712848800000|2024-04-11 15:20:00|2341.03|2340.53|2340.99|2340.69|2341.99|2341.6|2340.61|2340.23|1031
1712849100000|2024-04-11 15:25:00|2341|2340.7|2338.64|2338.34|2341.02|2340.71|2337.84|2337.48|1224
1712849400000|2024-04-11 15:30:00|2338.51|2338.21|2339.65|2339.35|2339.96|2339.57|2337.91|2337.61|1074
1712849700000|2024-04-11 15:35:00|2339.69|2339.39|2342.24|2341.94|2342.85|2342.55|2339.33|2339.03|1163
1712850000000|2024-04-11 15:40:00|2342.2|2341.9|2344.03|2343.73|2345.34|2345.01|2342.18|2341.88|1224
1712850300000|2024-04-11 15:45:00|2343.97|2343.67|2343.55|2343.05|2345.54|2345.24|2343.43|2343.05|1113
1712850600000|2024-04-11 15:50:00|2343.46|2343.16|2345.12|2344.62|2345.27|2344.97|2343.45|2343.15|975
1712850900000|2024-04-11 15:55:00|2345.11|2344.61|2344.94|2344.64|2345.79|2345.49|2344.1|2343.79|1109
1712851200000|2024-04-11 16:00:00|2344.99|2344.69|2344.69|2344.39|2346.44|2346.09|2343.81|2343.5|1423
1712851500000|2024-04-11 16:05:00|2344.68|2344.38|2345.13|2344.83|2345.44|2345.04|2343.97|2343.62|949
1712851800000|2024-04-11 16:10:00|2345.23|2344.73|2346.22|2345.72|2346.84|2346.44|2344.84|2344.5|1045
1712852100000|2024-04-11 16:15:00|2346.1|2345.8|2343.9|2343.6|2346.28|2345.93|2343.9|2343.5|1051
1712852400000|2024-04-11 16:20:00|2343.99|2343.49|2343.41|2342.91|2344.5|2344.13|2343.14|2342.84|914
1712852700000|2024-04-11 16:25:00|2343.31|2343.01|2343.85|2343.55|2344.45|2344.05|2342.91|2342.61|884
1712853000000|2024-04-11 16:30:00|2343.82|2343.52|2345.72|2345.22|2345.78|2345.38|2343.43|2343.08|840
1712853300000|2024-04-11 16:35:00|2345.58|2345.28|2345.04|2344.74|2345.78|2345.38|2344.45|2344.07|845
1712853600000|2024-04-11 16:40:00|2345.07|2344.77|2348.08|2347.78|2348.61|2348.3|2345.05|2344.66|1149
1712853900000|2024-04-11 16:45:00|2348.17|2347.87|2350.32|2350.02|2350.42|2350.12|2347.83|2347.5|1142
1712854200000|2024-04-11 16:50:00|2350.33|2350.03|2349.68|2349.38|2351.08|2350.74|2349.6|2349.26|1141
1712854500000|2024-04-11 16:55:00|2349.65|2349.35|2350.03|2349.73|2350.25|2349.86|2349.06|2348.72|1004
1712854800000|2024-04-11 17:00:00|2350.05|2349.75|2349.62|2349.32|2351.07|2350.77|2348.35|2348.03|1265
1712855100000|2024-04-11 17:05:00|2349.67|2349.37|2352.61|2352.31|2353.85|2353.52|2349.25|2348.84|1519
1712855400000|2024-04-11 17:10:00|2352.71|2352.41|2354.26|2353.96|2354.97|2354.59|2352.4|2352.06|1255
1712855700000|2024-04-11 17:15:00|2354.21|2353.91|2354.49|2354.19|2355.07|2354.77|2353.24|2352.88|1265
1712856000000|2024-04-11 17:20:00|2354.48|2354.18|2355.97|2355.67|2356.66|2356.25|2354.48|2354.1|1375
1712856300000|2024-04-11 17:25:00|2356.03|2355.73|2355.31|2355.01|2357.5|2357.2|2354.98|2354.63|1261
1712856600000|2024-04-11 17:30:00|2355.29|2354.99|2354.02|2353.72|2356.04|2355.63|2353.89|2353.51|1153
1712856900000|2024-04-11 17:35:00|2354.03|2353.73|2355.54|2355.04|2356.52|2356.17|2354.03|2353.73|972
1712857200000|2024-04-11 17:40:00|2355.46|2354.96|2356.2|2355.7|2356.43|2356.08|2354.59|2354.29|1000
1712857500000|2024-04-11 17:45:00|2356.17|2355.67|2355.55|2355.05|2356.41|2356.08|2354.51|2354.14|901
1712857800000|2024-04-11 17:50:00|2355.44|2355.14|2356.67|2356.37|2357.59|2357.19|2355.38|2355.08|948
1712858100000|2024-04-11 17:55:00|2356.61|2356.31|2356.53|2356.23|2357.53|2357.18|2356.31|2355.97|853
1712858400000|2024-04-11 18:00:00|2356.51|2356.21|2358.12|2357.82|2358.49|2358.17|2355.93|2355.63|1028
1712858700000|2024-04-11 18:05:00|2357.98|2357.68|2361.01|2360.71|2362.08|2361.74|2357.98|2357.61|1310
1712859000000|2024-04-11 18:10:00|2361.04|2360.74|2361.26|2360.96|2362.4|2362.1|2360.15|2359.85|1298
1712859300000|2024-04-11 18:15:00|2361.29|2360.99|2361.13|2360.83|2363.49|2363.19|2361.13|2360.81|1231
1712859600000|2024-04-11 18:20:00|2361.18|2360.88|2362.8|2362.5|2362.99|2362.61|2360.91|2360.55|1036
1712859900000|2024-04-11 18:25:00|2362.81|2362.51|2361.98|2361.68|2363.64|2363.34|2361.82|2361.44|1067
1712860200000|2024-04-11 18:30:00|2362.13|2361.63|2362.77|2362.47|2363.13|2362.73|2361.69|2361.33|779
1712860500000|2024-04-11 18:35:00|2362.78|2362.48|2363.62|2363.32|2364.47|2364.12|2362.78|2362.48|795
1712860800000|2024-04-11 18:40:00|2363.6|2363.3|2364.51|2364.01|2365.37|2365.03|2363.52|2363.16|903
1712861100000|2024-04-11 18:45:00|2364.38|2364.08|2362.97|2362.47|2365.12|2364.73|2362.6|2362.27|949
1712861400000|2024-04-11 18:50:00|2362.98|2362.67|2363.48|2363.18|2364.14|2363.74|2362.94|2362.45|951
1712861700000|2024-04-11 18:55:00|2363.52|2363.22|2361.71|2361.41|2363.99|2363.62|2361.71|2361.29|951
1712862000000|2024-04-11 19:00:00|2361.72|2361.42|2363.05|2362.55|2363.16|2362.82|2361.68|2361.28|845
1712862300000|2024-04-11 19:05:00|2362.93|2362.63|2362.3|2361.8|2364.07|2363.71|2361.97|2361.64|818
1712862600000|2024-04-11 19:10:00|2362.17|2361.87|2362.41|2361.91|2362.75|2362.45|2361.88|2361.51|786
1712862900000|2024-04-11 19:15:00|2362.34|2362.04|2363.4|2363.1|2363.8|2363.5|2361.76|2361.41|801
1712863200000|2024-04-11 19:20:00|2363.41|2363.11|2363.64|2363.34|2364.02|2363.69|2363.38|2362.95|701
1712863500000|2024-04-11 19:25:00|2363.77|2363.27|2364.59|2364.29|2365.45|2365.15|2363.67|2363.27|783
1712863800000|2024-04-11 19:30:00|2364.53|2364.23|2364.62|2364.12|2365.36|2364.98|2364.09|2363.66|744
1712864100000|2024-04-11 19:35:00|2364.48|2364.18|2365.22|2364.72|2365.33|2364.94|2364.19|2363.85|711
1712864400000|2024-04-11 19:40:00|2365.17|2364.87|2370.27|2369.97|2371.36|2370.99|2365.17|2364.87|1108
1712864700000|2024-04-11 19:45:00|2370.26|2369.96|2370.19|2369.89|2370.6|2370.3|2369.16|2368.76|1103
1712865000000|2024-04-11 19:50:00|2370.17|2369.87|2370.98|2370.48|2370.99|2370.65|2368.86|2368.44|1061
1712865300000|2024-04-11 19:55:00|2370.84|2370.54|2373.1|2372.8|2374.91|2374.6|2370.74|2370.38|1392
1712865600000|2024-04-11 20:00:00|2373.21|2372.91|2373.52|2373.02|2374.27|2373.97|2372.54|2372.24|889
1712865900000|2024-04-11 20:05:00|2373.55|2373.05|2374.38|2374.08|2374.9|2374.56|2373.51|2373.01|648
1712866200000|2024-04-11 20:10:00|2374.4|2374.1|2373.09|2372.79|2374.45|2374.1|2372.74|2372.34|629
1712866500000|2024-04-11 20:15:00|2373.06|2372.76|2375.83|2375.53|2375.83|2375.53|2372.74|2372.34|549
1712866800000|2024-04-11 20:20:00|2375.77|2375.47|2376.07|2375.57|2376.36|2376.04|2374.74|2374.37|642
1712867100000|2024-04-11 20:25:00|2376|2375.7|2375.32|2375.02|2376.26|2375.91|2375.27|2374.88|444
1712867400000|2024-04-11 20:30:00|2375.31|2375.01|2376.7|2376.4|2377.13|2376.83|2375.25|2374.88|578
1712867700000|2024-04-11 20:35:00|2376.79|2376.29|2377.17|2376.87|2377.57|2377.27|2375.99|2375.59|641
1712868000000|2024-04-11 20:40:00|2377.18|2376.88|2377.79|2377.29|2377.84|2377.45|2376.55|2376.2|508
1712868300000|2024-04-11 20:45:00|2377.71|2377.41|2377.47|2376.97|2378.01|2377.6|2377.15|2376.74|551
1712868600000|2024-04-11 20:50:00|2377.46|2376.96|2374.98|2374.68|2377.47|2377.11|2374.98|2374.59|630
1712868900000|2024-04-11 20:55:00|2374.96|2374.66|2372.72|2372.22|2375.4|2374.99|2371.84|2371.34|564
1712872800000|2024-04-11 22:00:00|2371.83|2371.33|2374.23|2373.73|2374.38|2373.88|2371.78|2371.28|329
1712873100000|2024-04-11 22:05:00|2374.27|2373.77|2376.86|2376.36|2377.1|2376.66|2374.18|2373.68|395
1712873400000|2024-04-11 22:10:00|2376.95|2376.45|2377.14|2376.64|2377.62|2377.2|2375.82|2375.36|320
1712873700000|2024-04-11 22:15:00|2377.12|2376.62|2376.34|2375.84|2377.61|2377.14|2375.52|2375.14|429
1712874000000|2024-04-11 22:20:00|2376.35|2375.85|2377.96|2377.66|2379.89|2379.49|2376.14|2375.72|636
1712874300000|2024-04-11 22:25:00|2377.98|2377.68|2375.7|2375.2|2378.99|2378.49|2375.69|2375.19|626
1712874600000|2024-04-11 22:30:00|2375.74|2375.24|2373.44|2372.94|2375.82|2375.44|2373.23|2372.85|648
1712874900000|2024-04-11 22:35:00|2373.45|2372.95|2373.01|2372.51|2373.96|2373.57|2372.23|2371.92|496
1712875200000|2024-04-11 22:40:00|2373.04|2372.54|2373.28|2372.98|2373.76|2373.38|2372.68|2372.23|386
1712875500000|2024-04-11 22:45:00|2373.34|2373.04|2374.54|2374.04|2374.78|2374.36|2373.18|2372.75|382
1712875800000|2024-04-11 22:50:00|2374.53|2374.03|2373.27|2372.97|2374.57|2374.19|2373.27|2372.96|221
1712876100000|2024-04-11 22:55:00|2373.37|2372.87|2374.23|2373.73|2374.55|2374.05|2373.32|2372.86|252
1712876400000|2024-04-11 23:00:00|2374.31|2373.81|2374.8|2374.3|2375.19|2374.69|2374.18|2373.68|283
1712876700000|2024-04-11 23:05:00|2374.85|2374.35|2375.69|2375.19|2375.84|2375.34|2374.69|2374.21|235
1712877000000|2024-04-11 23:10:00|2375.8|2375.3|2375.63|2375.33|2376.56|2376.14|2375.36|2374.95|380
1712877300000|2024-04-11 23:15:00|2375.76|2375.26|2376.57|2376.07|2376.58|2376.22|2375.44|2375.12|256
1712877600000|2024-04-11 23:20:00|2376.59|2376.09|2376.88|2376.38|2376.94|2376.57|2376.35|2375.98|309
1712877900000|2024-04-11 23:25:00|2376.9|2376.4|2376.29|2375.99|2377.07|2376.67|2376.18|2375.85|289
1712878200000|2024-04-11 23:30:00|2376.31|2376.01|2375.82|2375.52|2377.07|2376.68|2375.39|2374.99|326
1712878500000|2024-04-11 23:35:00|2375.91|2375.41|2376.97|2376.47|2376.99|2376.59|2375.9|2375.4|287
1712878800000|2024-04-11 23:40:00|2376.98|2376.48|2376.42|2375.92|2377.09|2376.7|2374.73|2374.35|441
1712879100000|2024-04-11 23:45:00|2376.38|2375.88|2376.86|2376.36|2377.02|2376.57|2374.87|2374.47|677
1712879400000|2024-04-11 23:50:00|2376.87|2376.37|2376.67|2376.17|2377.42|2377.03|2376.17|2375.8|502
1712879700000|2024-04-11 23:55:00|2376.63|2376.13|2377.08|2376.78|2377.28|2376.97|2375.96|2375.66|363
1712880000000|2024-04-12 00:00:00|2377.18|2376.68|2375.78|2375.28|2377.36|2377.06|2375.58|2375.16|515
1712880300000|2024-04-12 00:05:00|2375.79|2375.29|2376.74|2376.24|2377.17|2376.76|2375.54|2375.18|533
1712880600000|2024-04-12 00:10:00|2376.66|2376.16|2377.07|2376.57|2377.18|2376.72|2376.23|2375.78|421
1712880900000|2024-04-12 00:15:00|2377.09|2376.59|2375.7|2375.2|2377.09|2376.64|2374.91|2374.41|590
1712881200000|2024-04-12 00:20:00|2375.53|2375.23|2376|2375.5|2376.11|2375.7|2375.35|2374.97|449
1712881500000|2024-04-12 00:25:00|2375.86|2375.56|2376.3|2376|2376.3|2376|2375.65|2375.29|509
1712881800000|2024-04-12 00:30:00|2376.27|2375.97|2376.08|2375.58|2376.66|2376.16|2375.45|2374.95|407
1712882100000|2024-04-12 00:35:00|2376.1|2375.6|2376.93|2376.43|2376.95|2376.53|2376.06|2375.56|376
1712882400000|2024-04-12 00:40:00|2376.91|2376.41|2376.94|2376.44|2376.98|2376.58|2375.62|2375.3|375
1712882700000|2024-04-12 00:45:00|2376.88|2376.38|2376.72|2376.22|2376.93|2376.54|2376.38|2375.99|340
1712883000000|2024-04-12 00:50:00|2376.82|2376.32|2377.78|2377.48|2379.44|2379.06|2376.79|2376.29|724
1712883300000|2024-04-12 00:55:00|2377.85|2377.55|2379.01|2378.51|2379.17|2378.76|2376.96|2376.5|800
1712883600000|2024-04-12 01:00:00|2378.93|2378.63|2386.85|2386.55|2388.38|2388.08|2378.93|2378.63|1869
1712883900000|2024-04-12 01:05:00|2386.87|2386.57|2386.2|2385.7|2389.79|2389.42|2382.81|2382.31|1826
1712884200000|2024-04-12 01:10:00|2386.07|2385.57|2386.86|2386.36|2387.89|2387.5|2383.98|2383.48|1511
1712884500000|2024-04-12 01:15:00|2386.81|2386.31|2385.17|2384.67|2388.16|2387.8|2384.52|2384.11|1429
1712884800000|2024-04-12 01:20:00|2385.11|2384.61|2383.48|2382.98|2386.47|2386.17|2381.64|2381.34|1489
1712885100000|2024-04-12 01:25:00|2383.5|2383|2382.98|2382.48|2384.54|2384.04|2382.43|2381.93|1182
1712885400000|2024-04-12 01:30:00|2383.01|2382.51|2388.45|2388.15|2388.8|2388.41|2382.93|2382.43|1321
1712885700000|2024-04-12 01:35:00|2388.52|2388.22|2388.65|2388.15|2388.79|2388.29|2385.65|2385.25|1116
1712886000000|2024-04-12 01:40:00|2388.67|2388.17|2388.22|2387.72|2389.72|2389.22|2386.87|2386.37|1193
1712886300000|2024-04-12 01:45:00|2388.19|2387.69|2389.5|2389|2389.78|2389.42|2387.53|2387.03|1032
1712886600000|2024-04-12 01:50:00|2389.51|2389.01|2387.26|2386.76|2390.47|2389.98|2387.05|2386.55|1367
1712886900000|2024-04-12 01:55:00|2387.24|2386.74|2391|2390.7|2391.79|2391.29|2387.2|2386.7|1383
1712887200000|2024-04-12 02:00:00|2390.91|2390.61|2393.57|2393.07|2393.72|2393.42|2389.67|2389.17|1384
1712887500000|2024-04-12 02:05:00|2393.52|2393.02|2392.99|2392.49|2395.73|2395.23|2391.96|2391.55|1536
1712887800000|2024-04-12 02:10:00|2393.02|2392.52|2393.99|2393.49|2394.53|2394.13|2391.34|2390.89|1216
1712888100000|2024-04-12 02:15:00|2394.02|2393.52|2392.76|2392.26|2394.04|2393.54|2391.8|2391.43|767
1712888400000|2024-04-12 02:20:00|2392.8|2392.3|2392.4|2391.9|2395.42|2394.92|2392.37|2391.87|1025
1712888700000|2024-04-12 02:25:00|2392.41|2391.91|2389|2388.5|2392.62|2392.24|2388.32|2387.82|1200
1712889000000|2024-04-12 02:30:00|2389.01|2388.51|2390.69|2390.19|2390.8|2390.4|2388.41|2387.91|1274
1712889300000|2024-04-12 02:35:00|2390.68|2390.18|2390.62|2390.32|2392.16|2391.66|2390.36|2389.86|1040
1712889600000|2024-04-12 02:40:00|2390.57|2390.27|2389.6|2389.1|2390.57|2390.27|2388.68|2388.25|1047
1712889900000|2024-04-12 02:45:00|2389.59|2389.09|2389.37|2389.07|2389.64|2389.15|2388.25|2387.75|890
1712890200000|2024-04-12 02:50:00|2389.38|2389.08|2391.45|2390.95|2391.47|2391.1|2388.3|2387.8|1073
1712890500000|2024-04-12 02:55:00|2391.54|2391.04|2390.84|2390.34|2392.9|2392.4|2390.51|2390.09|964
1712890800000|2024-04-12 03:00:00|2390.85|2390.35|2388.8|2388.3|2391.52|2391.02|2388.64|2388.14|681
1712891100000|2024-04-12 03:05:00|2388.78|2388.28|2389.42|2388.92|2389.87|2389.57|2388.51|2388.01|741
1712891400000|2024-04-12 03:10:00|2389.41|2388.91|2388.61|2388.11|2390.57|2390.08|2388.23|2387.8|742
1712891700000|2024-04-12 03:15:00|2388.62|2388.12|2389.42|2388.92|2390.07|2389.6|2388.41|2387.91|704
1712892000000|2024-04-12 03:20:00|2389.38|2388.88|2388.49|2387.99|2389.9|2389.4|2388.2|2387.7|724
1712892300000|2024-04-12 03:25:00|2388.48|2387.98|2388.44|2388.14|2389.4|2388.9|2388.3|2387.84|686
1712892600000|2024-04-12 03:30:00|2388.43|2388.13|2388.29|2387.79|2388.92|2388.42|2387.05|2386.61|989
1712892900000|2024-04-12 03:35:00|2388.28|2387.78|2386.76|2386.26|2389.4|2388.98|2385.85|2385.35|978
1712893200000|2024-04-12 03:40:00|2386.75|2386.25|2384.91|2384.41|2387.09|2386.59|2384.33|2383.83|826
1712893500000|2024-04-12 03:45:00|2384.96|2384.46|2383.46|2382.96|2385.72|2385.22|2383.31|2382.81|741
1712893800000|2024-04-12 03:50:00|2383.43|2382.93|2384.68|2384.18|2385.26|2384.91|2383.43|2382.93|650
1712894100000|2024-04-12 03:55:00|2384.64|2384.14|2384.6|2384.1|2385.18|2384.68|2383.79|2383.45|614
1712894400000|2024-04-12 04:00:00|2384.61|2384.11|2383.55|2383.05|2384.72|2384.22|2383.35|2382.87|542
1712894700000|2024-04-12 04:05:00|2383.56|2383.06|2384.42|2383.92|2384.42|2383.92|2383.1|2382.6|560
1712895000000|2024-04-12 04:10:00|2384.41|2383.91|2385.1|2384.6|2385.1|2384.68|2383.87|2383.37|484
1712895300000|2024-04-12 04:15:00|2385.11|2384.61|2386.94|2386.44|2387.06|2386.56|2384.32|2383.82|632
1712895600000|2024-04-12 04:20:00|2386.93|2386.43|2387.13|2386.63|2387.41|2387|2386.2|2385.7|638
1712895900000|2024-04-12 04:25:00|2387.12|2386.62|2385.58|2385.08|2387.15|2386.65|2385.36|2384.95|500
1712896200000|2024-04-12 04:30:00|2385.48|2384.98|2384.38|2383.88|2385.77|2385.27|2384.33|2383.88|492
1712896500000|2024-04-12 04:35:00|2384.37|2383.87|2384.76|2384.26|2385.38|2384.88|2384.17|2383.67|425
1712896800000|2024-04-12 04:40:00|2384.77|2384.27|2385|2384.5|2385.26|2384.77|2384.44|2384.03|411
1712897100000|2024-04-12 04:45:00|2384.97|2384.47|2386.76|2386.26|2386.76|2386.26|2384.45|2384.04|397
1712897400000|2024-04-12 04:50:00|2386.77|2386.27|2386.73|2386.23|2387.4|2386.9|2386.21|2385.71|502
1712897700000|2024-04-12 04:55:00|2386.72|2386.22|2384.53|2384.03|2387.04|2386.54|2383.84|2383.34|685
1712898000000|2024-04-12 05:00:00|2384.44|2383.94|2385.52|2385.02|2386.01|2385.51|2383.69|2383.21|828
1712898300000|2024-04-12 05:05:00|2385.57|2385.07|2385.36|2384.86|2386.42|2385.92|2385.2|2384.7|613
1712898600000|2024-04-12 05:10:00|2385.37|2384.87|2385.22|2384.72|2385.71|2385.21|2384.47|2383.97|479
1712898900000|2024-04-12 05:15:00|2385.29|2384.79|2386.16|2385.66|2386.47|2385.97|2384.92|2384.52|510
1712899200000|2024-04-12 05:20:00|2386.15|2385.65|2385.65|2385.15|2386.26|2385.82|2385.05|2384.65|573
1712899500000|2024-04-12 05:25:00|2385.64|2385.14|2384.96|2384.46|2385.64|2385.14|2384.53|2384.03|563
1712899800000|2024-04-12 05:30:00|2384.97|2384.47|2388.03|2387.53|2388.09|2387.59|2384.92|2384.46|996
1712900100000|2024-04-12 05:35:00|2388.05|2387.55|2389.22|2388.72|2389.59|2389.09|2387.26|2386.76|917
1712900400000|2024-04-12 05:40:00|2389.21|2388.71|2390.11|2389.61|2390.42|2389.92|2388.95|2388.45|823
1712900700000|2024-04-12 05:45:00|2390.14|2389.64|2388.44|2387.94|2390.29|2389.79|2388.17|2387.71|838
1712901000000|2024-04-12 05:50:00|2388.45|2387.95|2388.66|2388.36|2389.4|2389.06|2388.01|2387.51|806
1712901300000|2024-04-12 05:55:00|2388.76|2388.26|2387.8|2387.3|2388.93|2388.43|2387.57|2387.07|629
1712901600000|2024-04-12 06:00:00|2387.78|2387.28|2387.94|2387.44|2388.78|2388.28|2386.69|2386.28|1160
1712901900000|2024-04-12 06:05:00|2388.01|2387.51|2386.05|2385.55|2388.01|2387.51|2385.5|2385.1|1096
1712902200000|2024-04-12 06:10:00|2386.06|2385.56|2385.75|2385.25|2386.7|2386.24|2385.03|2384.53|880
1712902500000|2024-04-12 06:15:00|2385.77|2385.27|2386.77|2386.27|2387.17|2386.87|2385.03|2384.69|976
1712902800000|2024-04-12 06:20:00|2386.67|2386.37|2386.42|2385.92|2387.1|2386.6|2385.53|2385.03|778
1712903100000|2024-04-12 06:25:00|2386.47|2385.97|2387.77|2387.27|2388.41|2387.91|2386.19|2385.69|965
1712903400000|2024-04-12 06:30:00|2387.8|2387.3|2390.78|2390.28|2390.86|2390.36|2387.42|2386.92|1125
1712903700000|2024-04-12 06:35:00|2390.8|2390.3|2391.48|2390.98|2393.17|2392.67|2390.32|2389.82|1175
1712904000000|2024-04-12 06:40:00|2391.45|2390.95|2392.35|2392.05|2393.74|2393.35|2391.04|2390.59|1175
1712904300000|2024-04-12 06:45:00|2392.43|2392.13|2394.06|2393.56|2394.57|2394.18|2392.38|2391.99|1166
1712904600000|2024-04-12 06:50:00|2394.05|2393.55|2393.74|2393.24|2394.44|2394.04|2392.94|2392.44|1017
1712904900000|2024-04-12 06:55:00|2393.75|2393.25|2395.33|2395.03|2395.52|2395.22|2392.97|2392.53|1199
1712905200000|2024-04-12 07:00:00|2395.35|2395.05|2395.28|2394.78|2395.73|2395.23|2393.87|2393.37|1367
1712905500000|2024-04-12 07:05:00|2395.27|2394.77|2397.88|2397.38|2398.51|2398.21|2394.48|2393.98|1250
1712905800000|2024-04-12 07:10:00|2397.87|2397.37|2398.42|2397.92|2398.6|2398.16|2395.65|2395.26|1313
1712906100000|2024-04-12 07:15:00|2398.39|2397.89|2396.69|2396.19|2399.12|2398.82|2396.1|2395.6|1329
1712906400000|2024-04-12 07:20:00|2396.68|2396.18|2396.24|2395.74|2398.6|2398.1|2395.28|2394.78|1201
1712906700000|2024-04-12 07:25:00|2396.3|2395.8|2395.44|2395.14|2396.85|2396.48|2395.22|2394.82|1127
1712907000000|2024-04-12 07:30:00|2395.42|2395.12|2394.01|2393.51|2396.13|2395.83|2393|2392.7|1171
1712907300000|2024-04-12 07:35:00|2393.98|2393.48|2396.07|2395.57|2396.14|2395.64|2393.4|2392.9|1089
1712907600000|2024-04-12 07:40:00|2396.12|2395.62|2394.43|2394.13|2396.34|2395.84|2393.98|2393.58|958
1712907900000|2024-04-12 07:45:00|2394.41|2394.11|2397.13|2396.63|2397.2|2396.73|2394.41|2394.11|895
1712908200000|2024-04-12 07:50:00|2397.14|2396.64|2397.44|2396.94|2397.61|2397.21|2395.94|2395.5|917
1712908500000|2024-04-12 07:55:00|2397.46|2396.96|2400.26|2399.76|2400.51|2400.21|2396.7|2396.28|1204
1712908800000|2024-04-12 08:00:00|2400.34|2399.84|2400.38|2399.88|2400.97|2400.47|2398.14|2397.77|1305
1712909100000|2024-04-12 08:05:00|2400.49|2399.99|2397.55|2397.05|2400.6|2400.1|2397.2|2396.79|1184
1712909400000|2024-04-12 08:10:00|2397.57|2397.07|2396.97|2396.47|2399.15|2398.65|2396.67|2396.28|1069
1712909700000|2024-04-12 08:15:00|2396.96|2396.46|2399.3|2398.8|2399.67|2399.17|2396.56|2396.08|1152
1712910000000|2024-04-12 08:20:00|2399.28|2398.78|2399.55|2399.05|2399.72|2399.35|2398.01|2397.51|1035
1712910300000|2024-04-12 08:25:00|2399.56|2399.06|2398.37|2397.87|2400.07|2399.57|2397.85|2397.35|869
1712910600000|2024-04-12 08:30:00|2398.32|2397.82|2397.28|2396.98|2398.34|2397.84|2395.98|2395.48|991
1712910900000|2024-04-12 08:35:00|2397.27|2396.97|2396.28|2395.78|2397.68|2397.24|2395.47|2395.06|1012
1712911200000|2024-04-12 08:40:00|2396.27|2395.77|2395.24|2394.74|2397.16|2396.8|2394.37|2393.98|947
1712911500000|2024-04-12 08:45:00|2395.03|2394.73|2397.01|2396.51|2397.16|2396.66|2394.58|2394.08|987
1712911800000|2024-04-12 08:50:00|2397.03|2396.53|2397.74|2397.44|2398.74|2398.3|2396.51|2396.14|948
1712912100000|2024-04-12 08:55:00|2397.73|2397.43|2396.89|2396.59|2398.51|2398.1|2396.85|2396.44|850
1712912400000|2024-04-12 09:00:00|2396.93|2396.63|2396.69|2396.19|2397.11|2396.76|2396.02|2395.67|880
1712912700000|2024-04-12 09:05:00|2396.66|2396.16|2395.94|2395.44|2397.6|2397.12|2395.76|2395.35|820
1712913000000|2024-04-12 09:10:00|2395.95|2395.45|2396.01|2395.51|2396.96|2396.46|2395.6|2395.11|746
1712913300000|2024-04-12 09:15:00|2396|2395.5|2394.59|2394.09|2397.18|2396.76|2394.14|2393.79|857
1712913600000|2024-04-12 09:20:00|2394.56|2394.06|2394.72|2394.22|2395.21|2394.71|2393.55|2393.25|778
1712913900000|2024-04-12 09:25:00|2394.7|2394.2|2394.96|2394.66|2396.54|2396.24|2394.11|2393.8|1031
1712914200000|2024-04-12 09:30:00|2394.95|2394.65|2395.43|2395.13|2395.86|2395.38|2394.57|2394.2|882
1712914500000|2024-04-12 09:35:00|2395.44|2395.14|2395.83|2395.33|2396.63|2396.2|2394.98|2394.68|737
1712914800000|2024-04-12 09:40:00|2395.81|2395.31|2395.9|2395.4|2396.49|2396.1|2395.43|2395.04|749
1712915100000|2024-04-12 09:45:00|2395.89|2395.39|2397.39|2396.89|2397.89|2397.4|2395.54|2395.05|711
1712915400000|2024-04-12 09:50:00|2397.4|2396.9|2400.2|2399.7|2400.53|2400.16|2397.39|2396.89|910
1712915700000|2024-04-12 09:55:00|2400.19|2399.69|2398.36|2398.06|2400.28|2399.78|2398.17|2397.78|915
1712916000000|2024-04-12 10:00:00|2398.38|2398.08|2398.02|2397.72|2399.04|2398.68|2397.5|2397.1|880
1712916300000|2024-04-12 10:05:00|2398.03|2397.73|2398.71|2398.21|2398.72|2398.34|2397.18|2396.84|800
1712916600000|2024-04-12 10:10:00|2398.72|2398.22|2397.99|2397.49|2398.75|2398.38|2397.12|2396.72|711
1712916900000|2024-04-12 10:15:00|2397.97|2397.47|2396.99|2396.69|2398.18|2397.79|2396.2|2395.76|980
1712917200000|2024-04-12 10:20:00|2396.98|2396.68|2397.47|2396.97|2398.41|2397.91|2396.54|2396.21|849
1712917500000|2024-04-12 10:25:00|2397.65|2397.35|2399.94|2399.44|2399.98|2399.58|2397.63|2397.25|797
1712917800000|2024-04-12 10:30:00|2399.9|2399.4|2399.87|2399.37|2400.53|2400.1|2399.38|2399.03|830
1712918100000|2024-04-12 10:35:00|2399.91|2399.41|2399.09|2398.79|2400.57|2400.16|2398.66|2398.33|964
1712918400000|2024-04-12 10:40:00|2399.08|2398.78|2400.23|2399.73|2400.73|2400.23|2398.51|2398.2|863
1712918700000|2024-04-12 10:45:00|2400.13|2399.63|2398.7|2398.2|2400.27|2399.89|2398.51|2398.13|888
1712919000000|2024-04-12 10:50:00|2398.71|2398.21|2398.75|2398.25|2399.5|2399.08|2397.62|2397.16|1036
1712919300000|2024-04-12 10:55:00|2398.67|2398.37|2398.35|2398.05|2398.95|2398.58|2397.22|2396.85|889
1712919600000|2024-04-12 11:00:00|2398.36|2398.06|2397.16|2396.66|2398.49|2398.06|2396.41|2395.91|1013
1712919900000|2024-04-12 11:05:00|2397.17|2396.67|2395.55|2395.05|2397.98|2397.48|2395.17|2394.84|1295
1712920200000|2024-04-12 11:10:00|2395.69|2395.19|2395.6|2395.1|2396.89|2396.49|2395.11|2394.63|1074
1712920500000|2024-04-12 11:15:00|2395.63|2395.13|2394.39|2393.89|2396.11|2395.7|2392.31|2392.01|1153
1712920800000|2024-04-12 11:20:00|2394.35|2393.85|2393.37|2392.87|2394.51|2394.05|2392.25|2391.82|1127
1712921100000|2024-04-12 11:25:00|2393.38|2392.88|2393.95|2393.45|2395.05|2394.68|2393.34|2392.84|1028
1712921400000|2024-04-12 11:30:00|2393.8|2393.5|2392.02|2391.52|2394.34|2393.96|2390.67|2390.22|1040
1712921700000|2024-04-12 11:35:00|2392.04|2391.54|2393.94|2393.64|2394.24|2393.85|2390.75|2390.25|1166
1712922000000|2024-04-12 11:40:00|2393.92|2393.62|2395.05|2394.55|2395.25|2394.75|2392.21|2391.74|1160
1712922300000|2024-04-12 11:45:00|2394.96|2394.46|2395.43|2395.13|2395.6|2395.29|2393.83|2393.33|850
1712922600000|2024-04-12 11:50:00|2395.41|2395.11|2394.94|2394.44|2395.97|2395.52|2394.52|2394.1|956
1712922900000|2024-04-12 11:55:00|2394.98|2394.48|2395.71|2395.21|2395.81|2395.46|2394.59|2394.21|799
1712923200000|2024-04-12 12:00:00|2395.73|2395.23|2394.99|2394.49|2396.07|2395.68|2393.64|2393.2|1127
1712923500000|2024-04-12 12:05:00|2394.79|2394.29|2393.12|2392.82|2394.79|2394.29|2392.41|2391.97|1134
1712923800000|2024-04-12 12:10:00|2393.1|2392.8|2393.69|2393.19|2394.5|2394.16|2391.78|2391.41|1233
1712924100000|2024-04-12 12:15:00|2393.57|2393.07|2395.94|2395.44|2396.12|2395.62|2392.86|2392.42|1118
1712924400000|2024-04-12 12:20:00|2395.76|2395.26|2395.6|2395.1|2396.36|2395.86|2394.19|2393.69|1216
1712924700000|2024-04-12 12:25:00|2395.64|2395.14|2395.46|2394.96|2397.8|2397.45|2395.28|2394.78|1268
1712925000000|2024-04-12 12:30:00|2395.48|2394.98|2395.6|2395.1|2397.24|2396.9|2394.69|2394.19|1379
1712925300000|2024-04-12 12:35:00|2395.61|2395.11|2395.78|2395.48|2397.37|2397.07|2393.74|2393.34|1745
1712925600000|2024-04-12 12:40:00|2395.79|2395.49|2396.5|2396|2397.64|2397.18|2395.43|2394.93|1784
1712925900000|2024-04-12 12:45:00|2396.63|2396.13|2392.45|2392.15|2396.75|2396.25|2392.45|2392.08|1587
1712926200000|2024-04-12 12:50:00|2392.43|2392.13|2396.33|2395.83|2396.45|2395.95|2392.41|2392.06|1488
1712926500000|2024-04-12 12:55:00|2396.31|2395.81|2396.16|2395.66|2397.89|2397.57|2395.22|2394.83|1459
1712926800000|2024-04-12 13:00:00|2396.25|2395.75|2399.64|2399.14|2400.1|2399.8|2396.15|2395.75|1804
1712927100000|2024-04-12 13:05:00|2399.62|2399.12|2397.23|2396.93|2399.75|2399.36|2395.54|2395.04|1613
1712927400000|2024-04-12 13:10:00|2397.22|2396.92|2395.64|2395.34|2397.3|2396.94|2394.62|2394.21|1528
1712927700000|2024-04-12 13:15:00|2395.79|2395.49|2396.77|2396.27|2397.76|2397.39|2394.94|2394.44|1592
1712928000000|2024-04-12 13:20:00|2396.78|2396.28|2398.53|2398.03|2399.28|2398.78|2396.29|2395.79|1509
1712928300000|2024-04-12 13:25:00|2398.58|2398.08|2396.87|2396.37|2399.71|2399.21|2396.7|2396.3|1580
1712928600000|2024-04-12 13:30:00|2396.86|2396.36|2398.64|2398.14|2399.33|2398.96|2393.65|2393.29|2029
1712928900000|2024-04-12 13:35:00|2398.63|2398.13|2396.29|2395.79|2399.84|2399.34|2395.77|2395.27|1826
1712929200000|2024-04-12 13:40:00|2396.28|2395.78|2402.89|2402.39|2404.75|2404.25|2395.43|2395|1949
1712929500000|2024-04-12 13:45:00|2402.99|2402.49|2403.02|2402.72|2405.15|2404.65|2399.85|2399.35|1877
1712929800000|2024-04-12 13:50:00|2403.05|2402.75|2404.54|2404.04|2406.89|2406.39|2402.41|2401.91|1950
1712930100000|2024-04-12 13:55:00|2404.42|2403.92|2404.52|2404.02|2405.62|2404.98|2403.5|2402.64|1588
1712930400000|2024-04-12 14:00:00|2405.9|2402.9|2403.14|2402.64|2408.89|2408.39|2400.66|2400.16|1996
1712930700000|2024-04-12 14:05:00|2403.06|2402.56|2406|2405.5|2407.51|2407.01|2403.01|2402.51|1930
1712931000000|2024-04-12 14:10:00|2406.05|2405.55|2414.47|2413.97|2415.93|2415.43|2405.27|2404.77|1971
1712931300000|2024-04-12 14:15:00|2414.43|2413.93|2416.33|2415.83|2420.63|2420.13|2414.03|2413.53|1933
1712931600000|2024-04-12 14:20:00|2416.4|2415.9|2415.23|2414.73|2416.92|2416.42|2412|2411.65|1846
1712931900000|2024-04-12 14:25:00|2415.2|2414.7|2414.39|2413.89|2416.9|2416.4|2412.8|2412.3|1782
1712932200000|2024-04-12 14:30:00|2414.38|2413.88|2413.73|2413.23|2417.77|2417.47|2413.01|2412.62|1789
1712932500000|2024-04-12 14:35:00|2413.52|2413.02|2415.78|2415.28|2416.85|2416.35|2413.5|2413|1767
1712932800000|2024-04-12 14:40:00|2415.86|2415.36|2416.2|2415.7|2417.5|2417.2|2414.7|2414.2|1635
1712933100000|2024-04-12 14:45:00|2416.18|2415.68|2417.39|2416.89|2420.12|2419.62|2415.85|2415.35|1593
1712933400000|2024-04-12 14:50:00|2417.4|2416.9|2422.56|2422.06|2424.5|2424|2417.19|2416.69|1700
1712933700000|2024-04-12 14:55:00|2422.59|2422.09|2426.92|2426.42|2429.3|2429|2422.53|2422.03|1906
1712934000000|2024-04-12 15:00:00|2426.96|2426.46|2430.85|2430.35|2431.81|2431.35|2425.66|2425.36|2023
1712934300000|2024-04-12 15:05:00|2430.97|2430.47|2421.67|2421.37|2431.44|2430.94|2421.67|2421.36|1941
1712934600000|2024-04-12 15:10:00|2421.63|2421.33|2411.51|2411.01|2422.04|2421.68|2410.95|2410.45|2037
1712934900000|2024-04-12 15:15:00|2411.32|2410.82|2409.59|2409.09|2412.39|2411.89|2406.53|2406.03|2029
1712935200000|2024-04-12 15:20:00|2409.71|2409.21|2401.74|2401.24|2410.12|2409.62|2400.98|2400.48|1952
1712935500000|2024-04-12 15:25:00|2401.68|2401.18|2395.54|2395.24|2402.71|2402.21|2394.06|2393.56|2129
1712935800000|2024-04-12 15:30:00|2395.55|2395.25|2394.99|2394.49|2396.97|2396.47|2382.51|2382.01|2164
1712936100000|2024-04-12 15:35:00|2395|2394.5|2391.7|2391.2|2400.38|2399.88|2391.6|2391.1|2018
1712936400000|2024-04-12 15:40:00|2391.84|2391.34|2395.29|2394.79|2397.91|2397.41|2388.96|2388.46|1996
1712936700000|2024-04-12 15:45:00|2394.84|2394.34|2393.43|2392.93|2394.87|2394.37|2388.37|2387.99|1890
1712937000000|2024-04-12 15:50:00|2393.3|2392.8|2391.21|2390.71|2393.33|2392.83|2386.87|2386.48|1768
1712937300000|2024-04-12 15:55:00|2391.01|2390.51|2395.9|2395.4|2395.97|2395.47|2389.86|2389.36|1683
1712937600000|2024-04-12 16:00:00|2395.72|2395.22|2389.79|2389.29|2395.72|2395.22|2389.55|2389.05|1540
1712937900000|2024-04-12 16:05:00|2389.8|2389.3|2391.32|2390.82|2392.68|2392.18|2389.21|2388.71|1449
1712938200000|2024-04-12 16:10:00|2391.31|2390.81|2388.5|2388|2392.1|2391.6|2388.28|2387.78|1460
1712938500000|2024-04-12 16:15:00|2388.63|2388.13|2381.06|2380.56|2389.6|2389.1|2379.32|2378.82|1809
1712938800000|2024-04-12 16:20:00|2381.16|2380.66|2377.99|2377.49|2382.67|2382.17|2375.54|2375.04|1871
1712939100000|2024-04-12 16:25:00|2378.01|2377.51|2374.64|2374.14|2381.03|2380.53|2373.29|2372.79|1778
1712939400000|2024-04-12 16:30:00|2374.85|2374.35|2370.33|2369.83|2376.9|2376.4|2367.65|2367.15|2035
1712939700000|2024-04-12 16:35:00|2370.3|2369.8|2371.09|2370.59|2374.47|2373.97|2369.25|2368.75|1734
1712940000000|2024-04-12 16:40:00|2371.04|2370.54|2370.72|2370.22|2372.37|2371.87|2368.02|2367.52|1694
1712940300000|2024-04-12 16:45:00|2370.87|2370.37|2362.48|2361.98|2371|2370.5|2361.16|2360.66|1931
1712940600000|2024-04-12 16:50:00|2362.42|2361.92|2369.87|2369.37|2371.76|2371.26|2362.42|2361.92|1879
1712940900000|2024-04-12 16:55:00|2369.86|2369.36|2369.6|2369.1|2372.45|2371.96|2368.77|2368.27|1761
1712941200000|2024-04-12 17:00:00|2369.61|2369.11|2368.86|2368.36|2373.33|2372.83|2367.97|2367.47|1666
1712941500000|2024-04-12 17:05:00|2369.1|2368.6|2364.1|2363.6|2369.1|2368.6|2363.06|2362.56|1731
1712941800000|2024-04-12 17:10:00|2364.07|2363.57|2360.63|2360.13|2365.29|2364.79|2359.44|2358.94|1641
1712942100000|2024-04-12 17:15:00|2360.64|2360.14|2356.96|2356.66|2363.9|2363.4|2356.76|2356.26|1596
1712942400000|2024-04-12 17:20:00|2357.02|2356.72|2355.68|2355.18|2359.19|2358.69|2355.14|2354.64|1738
1712942700000|2024-04-12 17:25:00|2356.05|2355.55|2357.5|2357|2358.31|2357.81|2352.38|2351.88|1718
1712943000000|2024-04-12 17:30:00|2357.63|2357.13|2355.07|2354.57|2358.8|2358.41|2354.55|2354.1|1640
1712943300000|2024-04-12 17:35:00|2355.02|2354.52|2353.97|2353.47|2356.37|2355.87|2350.63|2350.13|1614
1712943600000|2024-04-12 17:40:00|2353.88|2353.38|2348.46|2347.96|2355.18|2354.68|2348.2|2347.7|1515
1712943900000|2024-04-12 17:45:00|2348.82|2348.32|2349.17|2348.67|2352.3|2351.8|2346.67|2346.17|1741
1712944200000|2024-04-12 17:50:00|2349.14|2348.64|2357.05|2356.55|2357.69|2357.19|2349.14|2348.64|1666
1712944500000|2024-04-12 17:55:00|2356.9|2356.4|2355.55|2355.05|2358.18|2357.68|2354.1|2353.6|1460
1712944800000|2024-04-12 18:00:00|2355.38|2354.88|2355.39|2354.89|2356.28|2355.78|2353.31|2352.81|1225
1712945100000|2024-04-12 18:05:00|2355.47|2354.97|2355.1|2354.6|2356.99|2356.49|2354.14|2353.69|1290
1712945400000|2024-04-12 18:10:00|2355.09|2354.59|2354.84|2354.34|2356.07|2355.57|2354.3|2353.8|988
1712945700000|2024-04-12 18:15:00|2354.83|2354.33|2351.95|2351.45|2354.93|2354.43|2351.05|2350.55|1253
1712946000000|2024-04-12 18:20:00|2351.93|2351.43|2348.42|2348.12|2353.27|2352.77|2347.94|2347.44|1212
1712946300000|2024-04-12 18:25:00|2348.15|2347.85|2346.13|2345.63|2348.93|2348.43|2345.01|2344.51|1565
1712946600000|2024-04-12 18:30:00|2346.05|2345.55|2341.8|2341.3|2348.1|2347.6|2340.31|2339.81|1307
1712946900000|2024-04-12 18:35:00|2341.83|2341.33|2341.14|2340.64|2343.16|2342.66|2339.83|2339.43|1227
1712947200000|2024-04-12 18:40:00|2341.16|2340.66|2336.94|2336.44|2341.81|2341.31|2336.38|2335.88|1216
1712947500000|2024-04-12 18:45:00|2336.84|2336.34|2338.44|2337.94|2339.06|2338.56|2336.74|2336.24|996
1712947800000|2024-04-12 18:50:00|2338.43|2337.93|2337.77|2337.27|2339.17|2338.67|2335.74|2335.24|862
1712948100000|2024-04-12 18:55:00|2337.76|2337.26|2339.11|2338.61|2341.31|2340.81|2337.73|2337.23|1049
1712948400000|2024-04-12 19:00:00|2339.13|2338.63|2337.18|2336.68|2339.18|2338.68|2334.14|2333.64|1234
1712948700000|2024-04-12 19:05:00|2337.04|2336.54|2338.91|2338.41|2338.91|2338.41|2335.76|2335.26|992
1712949000000|2024-04-12 19:10:00|2338.93|2338.43|2337.56|2337.06|2339.81|2339.38|2337.54|2337.04|831
1712949300000|2024-04-12 19:15:00|2337.58|2337.08|2338.31|2337.81|2339.21|2338.71|2335.91|2335.41|950
1712949600000|2024-04-12 19:20:00|2338|2337.5|2342.91|2342.41|2344.26|2343.76|2337.46|2336.96|1199
1712949900000|2024-04-12 19:25:00|2343.17|2342.67|2342.06|2341.56|2343.52|2343.02|2341.1|2340.6|958
1712950200000|2024-04-12 19:30:00|2342.05|2341.55|2341.82|2341.32|2343.65|2343.15|2338.12|2337.62|1056
1712950500000|2024-04-12 19:35:00|2341.79|2341.29|2342|2341.5|2343.15|2342.65|2340.38|2339.88|777
1712950800000|2024-04-12 19:40:00|2342.01|2341.51|2342.57|2342.07|2343.6|2343.1|2341.96|2341.46|811
1712951100000|2024-04-12 19:45:00|2342.52|2342.02|2344.08|2343.58|2345.63|2345.24|2342.35|2341.85|1053
1712951400000|2024-04-12 19:50:00|2344.09|2343.59|2344.77|2344.27|2345.21|2344.71|2342.58|2342.08|916
1712951700000|2024-04-12 19:55:00|2344.79|2344.29|2343.65|2343.15|2345.78|2345.38|2343.01|2342.68|1037
1712952000000|2024-04-12 20:00:00|2343.97|2343.47|2343|2342.5|2344.23|2343.85|2342.45|2341.95|734
1712952300000|2024-04-12 20:05:00|2342.99|2342.49|2344.32|2343.82|2344.84|2344.34|2342.98|2342.48|515
1712952600000|2024-04-12 20:10:00|2344.33|2343.83|2344.56|2344.06|2344.59|2344.09|2343.43|2342.93|442
1712952900000|2024-04-12 20:15:00|2344.58|2344.08|2344.86|2344.36|2345.09|2344.59|2343.88|2343.38|482
1712953200000|2024-04-12 20:20:00|2344.9|2344.4|2344.23|2343.73|2345.18|2344.78|2344.18|2343.68|334
1712953500000|2024-04-12 20:25:00|2344.25|2343.75|2342.63|2342.13|2344.44|2343.94|2342.1|2341.6|466
1712953800000|2024-04-12 20:30:00|2342.58|2342.08|2343.01|2342.51|2343.03|2342.53|2342.35|2341.85|288
1712954100000|2024-04-12 20:35:00|2343.03|2342.53|2343.35|2342.85|2343.51|2343.01|2342.83|2342.33|306
1712954400000|2024-04-12 20:40:00|2343.34|2342.84|2343.17|2342.67|2343.54|2343.04|2342.78|2342.28|389
1712954700000|2024-04-12 20:45:00|2343.07|2342.57|2344.21|2343.71|2344.31|2343.81|2343|2342.5|463
1712955000000|2024-04-12 20:50:00|2344.2|2343.7|2345.12|2344.62|2345.5|2345|2343.48|2342.98|647
1712955300000|2024-04-12 20:55:00|2345.14|2344.64|2344.5|2344|2345.32|2344.82|2343.82|2343.32|444
1713132000000|2024-04-14 22:00:00|2363.23|2362.73|2359.84|2359.34|2363.89|2363.39|2355.88|2354.22|979
1713132300000|2024-04-14 22:05:00|2360.2|2359.7|2371.12|2370.62|2373.16|2372.66|2359.83|2358.73|1284
1713132600000|2024-04-14 22:10:00|2371.1|2370.6|2367.41|2366.91|2372.12|2371.62|2362.15|2361.65|955
1713132900000|2024-04-14 22:15:00|2367.44|2366.94|2361.05|2360.55|2369.63|2368.25|2360.35|2359.85|891
1713133200000|2024-04-14 22:20:00|2361.03|2360.53|2356.17|2355.67|2363.3|2362.8|2355.97|2355.47|830
1713133500000|2024-04-14 22:25:00|2356.22|2355.72|2355.89|2355.39|2356.9|2356.4|2347.38|2346.88|1234
1713133800000|2024-04-14 22:30:00|2356.21|2355.71|2356.45|2355.95|2356.79|2356.29|2353.16|2352.66|726
1713134100000|2024-04-14 22:35:00|2356.46|2355.96|2358.54|2358.04|2358.54|2358.04|2353.38|2352.88|677
1713134400000|2024-04-14 22:40:00|2358.62|2358.12|2361.4|2360.9|2363.23|2362.73|2357.14|2356.64|802
1713134700000|2024-04-14 22:45:00|2361.37|2360.87|2360.57|2360.07|2362.45|2361.95|2359.5|2359|577
1713135000000|2024-04-14 22:50:00|2360.58|2360.08|2358.57|2358.07|2361.45|2360.95|2358.52|2358.02|406
1713135300000|2024-04-14 22:55:00|2358.54|2358.04|2357.33|2356.83|2358.54|2358.04|2354.64|2354.14|569
1713135600000|2024-04-14 23:00:00|2357.34|2356.84|2359.15|2358.65|2359.17|2358.67|2355.47|2354.97|472
1713135900000|2024-04-14 23:05:00|2359.16|2358.66|2358.54|2358.04|2359.61|2359.11|2357.21|2356.71|451
1713136200000|2024-04-14 23:10:00|2358.55|2358.05|2358.68|2358.18|2359.46|2359.06|2357.09|2356.59|425
1713136500000|2024-04-14 23:15:00|2358.73|2358.23|2358.39|2357.89|2359.09|2358.59|2357.18|2356.68|442
1713136800000|2024-04-14 23:20:00|2358.42|2357.92|2358.66|2358.16|2359.03|2358.53|2357.6|2357.1|402
1713137100000|2024-04-14 23:25:00|2358.64|2358.14|2358.8|2358.3|2359.82|2359.32|2357.34|2356.91|348
1713137400000|2024-04-14 23:30:00|2358.84|2358.34|2359.75|2359.25|2360.51|2360.01|2358.46|2357.96|503
1713137700000|2024-04-14 23:35:00|2359.76|2359.26|2361.31|2360.81|2361.61|2361.11|2359.75|2359.25|593
1713138000000|2024-04-14 23:40:00|2361.3|2360.8|2361.95|2361.45|2362.5|2362.07|2360.86|2360.36|703
1713138300000|2024-04-14 23:45:00|2361.91|2361.41|2365.76|2365.26|2365.89|2365.39|2361.89|2361.39|1039
1713138600000|2024-04-14 23:50:00|2365.75|2365.25|2364.02|2363.52|2365.77|2365.27|2362.71|2362.21|631
1713138900000|2024-04-14 23:55:00|2364.1|2363.6|2365.05|2364.55|2365.44|2364.94|2363.62|2363.12|798
1713139200000|2024-04-15 00:00:00|2365.08|2364.58|2362.15|2361.85|2366.29|2365.79|2360.44|2360.14|1248
1713139500000|2024-04-15 00:05:00|2361.94|2361.64|2364.07|2363.57|2364.43|2363.98|2360.48|2360.18|978
1713139800000|2024-04-15 00:10:00|2364.04|2363.74|2363.76|2363.26|2364.82|2364.49|2362.82|2362.4|812
1713140100000|2024-04-15 00:15:00|2363.77|2363.27|2361.57|2361.27|2364.08|2363.69|2361.37|2361.07|839
1713140400000|2024-04-15 00:20:00|2361.67|2361.17|2361.83|2361.33|2362.17|2361.79|2360.52|2360.22|699
1713140700000|2024-04-15 00:25:00|2361.84|2361.34|2361.55|2361.05|2362.95|2362.58|2360.54|2360.13|729
1713141000000|2024-04-15 00:30:00|2361.43|2360.93|2357.36|2356.86|2361.43|2360.93|2355.24|2354.89|1007
1713141300000|2024-04-15 00:35:00|2357.33|2356.83|2356.24|2355.74|2357.54|2357.16|2355.25|2354.81|775
1713141600000|2024-04-15 00:40:00|2356.23|2355.73|2356.85|2356.35|2357.95|2357.57|2355.86|2355.48|500
1713141900000|2024-04-15 00:45:00|2356.86|2356.36|2356.04|2355.54|2357.1|2356.74|2355.77|2355.4|465
1713142200000|2024-04-15 00:50:00|2356.07|2355.57|2352.24|2351.74|2356.09|2355.59|2351.51|2351.07|860
1713142500000|2024-04-15 00:55:00|2352.19|2351.69|2353.45|2353.15|2353.84|2353.52|2350.74|2350.34|917
1713142800000|2024-04-15 01:00:00|2353.53|2353.23|2355.64|2355.34|2357.67|2357.37|2351.8|2351.39|1606
1713143100000|2024-04-15 01:05:00|2355.75|2355.45|2358.18|2357.88|2360.08|2359.58|2354.47|2354.17|1343
1713143400000|2024-04-15 01:10:00|2358.28|2357.78|2352.35|2352.05|2358.42|2358.12|2348.75|2348.25|1538
1713143700000|2024-04-15 01:15:00|2352.26|2351.96|2352.97|2352.67|2354.65|2354.35|2349.56|2349.06|1443
1713144000000|2024-04-15 01:20:00|2353.12|2352.82|2356.43|2355.93|2356.94|2356.63|2352.66|2352.29|1097
1713144300000|2024-04-15 01:25:00|2356.44|2355.94|2356.46|2355.96|2357.09|2356.76|2354.17|2353.67|1108
1713144600000|2024-04-15 01:30:00|2356.47|2355.97|2357.34|2356.84|2358.08|2357.58|2354.9|2354.59|1069
1713144900000|2024-04-15 01:35:00|2357.32|2356.82|2357.64|2357.14|2358.33|2357.97|2355.8|2355.3|1123
1713145200000|2024-04-15 01:40:00|2357.63|2357.13|2356.25|2355.75|2357.99|2357.57|2355.85|2355.35|923
1713145500000|2024-04-15 01:45:00|2356.28|2355.78|2354.62|2354.12|2357.17|2356.67|2352.83|2352.33|1034
1713145800000|2024-04-15 01:50:00|2354.63|2354.13|2355.38|2354.88|2355.58|2355.12|2353.41|2352.91|844
1713146100000|2024-04-15 01:55:00|2355.3|2354.8|2355.98|2355.48|2357.17|2356.82|2354.83|2354.45|906
1713146400000|2024-04-15 02:00:00|2356.01|2355.51|2357.62|2357.32|2357.82|2357.49|2353.85|2353.4|1056
1713146700000|2024-04-15 02:05:00|2357.61|2357.31|2360.29|2359.99|2361.08|2360.78|2356.83|2356.5|1000
1713147000000|2024-04-15 02:10:00|2360.39|2359.89|2363.14|2362.64|2363.65|2363.28|2359.04|2358.64|943
1713147300000|2024-04-15 02:15:00|2363.15|2362.65|2361.43|2361.13|2365.02|2364.6|2361.16|2360.86|993
1713147600000|2024-04-15 02:20:00|2361.46|2361.16|2360.07|2359.77|2362.82|2362.52|2359.8|2359.47|845
1713147900000|2024-04-15 02:25:00|2360.2|2359.7|2361.74|2361.24|2362.67|2362.34|2360.08|2359.59|688
1713148200000|2024-04-15 02:30:00|2361.75|2361.25|2360.3|2359.8|2363.13|2362.83|2360.01|2359.71|816
1713148500000|2024-04-15 02:35:00|2360.29|2359.79|2361.95|2361.65|2362.61|2362.29|2359.57|2359.17|656
1713148800000|2024-04-15 02:40:00|2361.96|2361.66|2360.56|2360.06|2362.3|2361.94|2360.26|2359.94|592
1713149100000|2024-04-15 02:45:00|2360.57|2360.07|2360.23|2359.73|2360.98|2360.56|2359.69|2359.31|643
1713149400000|2024-04-15 02:50:00|2360.22|2359.72|2359.22|2358.72|2360.25|2359.75|2358.43|2358.11|777
1713149700000|2024-04-15 02:55:00|2359.18|2358.88|2359.86|2359.56|2360.53|2360.23|2359.02|2358.72|657
1713150000000|2024-04-15 03:00:00|2359.84|2359.54|2360.01|2359.51|2360.22|2359.8|2358.65|2358.2|655
1713150300000|2024-04-15 03:05:00|2360|2359.5|2358.87|2358.37|2360|2359.5|2357.77|2357.38|619
1713150600000|2024-04-15 03:10:00|2358.86|2358.36|2357.83|2357.53|2358.87|2358.46|2357.29|2356.89|574
1713150900000|2024-04-15 03:15:00|2357.82|2357.52|2355.95|2355.65|2358.26|2357.9|2355.39|2355.07|688
1713151200000|2024-04-15 03:20:00|2355.9|2355.6|2357.49|2357.19|2357.92|2357.56|2355.02|2354.55|845
1713151500000|2024-04-15 03:25:00|2357.47|2357.17|2358.15|2357.65|2359.07|2358.66|2357.17|2356.67|903
1713151800000|2024-04-15 03:30:00|2358.13|2357.63|2358.32|2357.82|2358.71|2358.32|2356.96|2356.65|624
1713152100000|2024-04-15 03:35:00|2358.31|2357.81|2359.38|2358.88|2360.65|2360.35|2357.84|2357.39|776
1713152400000|2024-04-15 03:40:00|2359.41|2358.91|2359.02|2358.52|2359.73|2359.28|2358.61|2358.19|402
1713152700000|2024-04-15 03:45:00|2359.03|2358.53|2359.5|2359|2359.83|2359.38|2358.33|2357.93|379
1713153000000|2024-04-15 03:50:00|2359.35|2359.05|2359.68|2359.18|2359.9|2359.51|2358.7|2358.32|302
1713153300000|2024-04-15 03:55:00|2359.54|2359.24|2358.87|2358.37|2359.58|2359.24|2358.46|2358.04|347
1713153600000|2024-04-15 04:00:00|2358.86|2358.36|2357.23|2356.73|2358.96|2358.56|2357.08|2356.65|433
1713153900000|2024-04-15 04:05:00|2357.22|2356.72|2357.33|2356.83|2357.57|2357.27|2356.19|2355.79|395
1713154200000|2024-04-15 04:10:00|2357.32|2356.82|2356.83|2356.53|2357.78|2357.45|2356.4|2355.98|310
1713154500000|2024-04-15 04:15:00|2356.93|2356.43|2358.13|2357.63|2358.46|2358.02|2356.35|2355.9|334
1713154800000|2024-04-15 04:20:00|2358.11|2357.61|2357.82|2357.32|2358.97|2358.65|2357.3|2356.89|369
1713155100000|2024-04-15 04:25:00|2357.85|2357.35|2358.1|2357.6|2358.74|2358.34|2357.59|2357.24|434
1713155400000|2024-04-15 04:30:00|2358.11|2357.61|2357.19|2356.89|2358.41|2358.01|2356.67|2356.28|558
1713155700000|2024-04-15 04:35:00|2357.18|2356.88|2356.99|2356.49|2357.49|2357.18|2356.67|2356.26|356
1713156000000|2024-04-15 04:40:00|2357.05|2356.55|2356.88|2356.38|2357.28|2356.88|2355.99|2355.51|267
1713156300000|2024-04-15 04:45:00|2356.87|2356.37|2356.2|2355.7|2356.89|2356.5|2355.82|2355.52|257
1713156600000|2024-04-15 04:50:00|2356.21|2355.71|2357.46|2356.96|2357.79|2357.4|2356.19|2355.71|341
1713156900000|2024-04-15 04:55:00|2357.44|2356.94|2356.98|2356.48|2357.63|2357.22|2356.7|2356.24|277
1713157200000|2024-04-15 05:00:00|2356.99|2356.49|2356.89|2356.39|2357.06|2356.63|2355.17|2354.87|703
1713157500000|2024-04-15 05:05:00|2356.88|2356.38|2355.33|2355.03|2356.9|2356.4|2352.29|2351.99|903
1713157800000|2024-04-15 05:10:00|2355.35|2355.05|2355.43|2354.93|2356.07|2355.68|2354.9|2354.48|444
1713158100000|2024-04-15 05:15:00|2355.44|2354.94|2356.5|2356|2356.66|2356.27|2354.63|2354.22|349
1713158400000|2024-04-15 05:20:00|2356.53|2356.03|2355.36|2355.06|2356.8|2356.39|2355.1|2354.72|374
1713158700000|2024-04-15 05:25:00|2355.4|2355.1|2356.88|2356.58|2356.91|2356.58|2355.18|2354.81|407
1713159000000|2024-04-15 05:30:00|2356.8|2356.5|2355.52|2355.02|2356.9|2356.6|2353.61|2353.31|850
1713159300000|2024-04-15 05:35:00|2355.48|2355.18|2356.64|2356.14|2356.81|2356.45|2354.55|2354.16|567
1713159600000|2024-04-15 05:40:00|2356.53|2356.03|2357.64|2357.34|2357.89|2357.49|2356.05|2355.62|592
1713159900000|2024-04-15 05:45:00|2357.59|2357.29|2358.93|2358.43|2359.09|2358.65|2356.32|2355.86|682
1713160200000|2024-04-15 05:50:00|2358.92|2358.42|2361.89|2361.59|2362.38|2362.08|2358.31|2357.89|961
1713160500000|2024-04-15 05:55:00|2361.93|2361.63|2361.37|2361.07|2362.8|2362.4|2360.25|2359.86|937
1713160800000|2024-04-15 06:00:00|2361.35|2361.05|2360.4|2360.1|2361.35|2361.05|2358.93|2358.63|1173
1713161100000|2024-04-15 06:05:00|2360.39|2360.09|2359.37|2358.87|2360.39|2360.09|2357.75|2357.36|1310
1713161400000|2024-04-15 06:10:00|2359.39|2358.89|2360.73|2360.23|2361.81|2361.46|2358.81|2358.47|1183
1713161700000|2024-04-15 06:15:00|2360.62|2360.12|2359.73|2359.43|2361.46|2361.14|2358.88|2358.52|1071
1713162000000|2024-04-15 06:20:00|2359.81|2359.31|2359.86|2359.56|2360.64|2360.26|2358.35|2358.05|1043
1713162300000|2024-04-15 06:25:00|2359.93|2359.63|2358.52|2358.02|2360.86|2360.56|2357.58|2357.27|1045
1713162600000|2024-04-15 06:30:00|2358.46|2357.96|2358.52|2358.22|2359.87|2359.54|2357.57|2357.27|1009
1713162900000|2024-04-15 06:35:00|2358.54|2358.24|2358.53|2358.23|2359.67|2359.28|2357.63|2357.25|960
1713163200000|2024-04-15 06:40:00|2358.52|2358.22|2358.37|2357.87|2358.67|2358.29|2356.39|2356.04|943
1713163500000|2024-04-15 06:45:00|2358.19|2357.69|2358.07|2357.77|2358.52|2358.17|2357.4|2357.03|771
1713163800000|2024-04-15 06:50:00|2358.06|2357.76|2354.93|2354.43|2358.06|2357.76|2354.83|2354.42|1089
1713164100000|2024-04-15 06:55:00|2354.94|2354.44|2355.07|2354.77|2355.74|2355.38|2353.45|2352.95|1043
1713164400000|2024-04-15 07:00:00|2354.56|2354.26|2353.71|2353.41|2354.76|2354.37|2350.24|2349.9|1291
1713164700000|2024-04-15 07:05:00|2353.83|2353.53|2355.74|2355.44|2356.48|2356.06|2353.57|2353.19|1114
1713165000000|2024-04-15 07:10:00|2355.6|2355.3|2353.52|2353.22|2355.84|2355.47|2352.62|2352.32|1003
1713165300000|2024-04-15 07:15:00|2353.59|2353.29|2355.2|2354.9|2355.2|2354.9|2352.62|2352.32|916
1713165600000|2024-04-15 07:20:00|2355.21|2354.91|2355.99|2355.49|2356.13|2355.8|2354.66|2354.26|835
1713165900000|2024-04-15 07:25:00|2355.97|2355.47|2354.81|2354.51|2356.67|2356.37|2354.67|2354.27|786
1713166200000|2024-04-15 07:30:00|2354.82|2354.52|2355.1|2354.8|2355.18|2354.83|2353.74|2353.35|857
1713166500000|2024-04-15 07:35:00|2355.11|2354.81|2355.6|2355.1|2355.6|2355.23|2354.04|2353.74|726
1713166800000|2024-04-15 07:40:00|2355.59|2355.09|2353.63|2353.13|2355.86|2355.46|2353.09|2352.66|771
1713167100000|2024-04-15 07:45:00|2353.58|2353.08|2352.79|2352.49|2354.06|2353.62|2352.22|2351.89|812
1713167400000|2024-04-15 07:50:00|2352.78|2352.48|2353.15|2352.65|2353.24|2352.87|2350.96|2350.63|841
1713167700000|2024-04-15 07:55:00|2353.14|2352.64|2353.34|2353.04|2354.1|2353.8|2352.65|2352.26|674
1713168000000|2024-04-15 08:00:00|2353.33|2353.03|2352.77|2352.47|2353.33|2353.03|2349.24|2348.94|945
1713168300000|2024-04-15 08:05:00|2352.79|2352.49|2354.82|2354.52|2356.18|2355.88|2351.95|2351.45|1320
1713168600000|2024-04-15 08:10:00|2354.81|2354.51|2354.53|2354.23|2355.43|2355.07|2353.22|2352.87|1036
1713168900000|2024-04-15 08:15:00|2354.54|2354.24|2354.52|2354.22|2355.92|2355.62|2353.87|2353.49|930
1713169200000|2024-04-15 08:20:00|2354.49|2354.19|2352.16|2351.66|2354.6|2354.19|2350.81|2350.51|913
1713169500000|2024-04-15 08:25:00|2352.19|2351.69|2350.09|2349.59|2352.33|2351.95|2349.57|2349.16|807
1713169800000|2024-04-15 08:30:00|2350|2349.7|2346.22|2345.92|2350.1|2349.7|2345.36|2344.98|874
1713170100000|2024-04-15 08:35:00|2346.3|2346|2346.79|2346.29|2348.11|2347.66|2344.95|2344.65|1136
1713170400000|2024-04-15 08:40:00|2346.81|2346.31|2346.45|2346.15|2347.27|2346.77|2345.32|2345.02|811
1713170700000|2024-04-15 08:45:00|2346.43|2346.13|2348.72|2348.42|2348.93|2348.63|2346.39|2346.02|689
1713171000000|2024-04-15 08:50:00|2348.7|2348.4|2350.67|2350.17|2350.69|2350.34|2347.62|2347.16|905
1713171300000|2024-04-15 08:55:00|2350.68|2350.18|2351.81|2351.51|2352.13|2351.77|2349.9|2349.45|773
1713171600000|2024-04-15 09:00:00|2351.82|2351.52|2351.63|2351.33|2353.77|2353.47|2351.17|2350.78|1047
1713171900000|2024-04-15 09:05:00|2351.64|2351.34|2350.98|2350.48|2352.05|2351.65|2350.75|2350.43|691
1713172200000|2024-04-15 09:10:00|2350.99|2350.49|2349.49|2348.99|2351.58|2351.23|2348.98|2348.65|757
1713172500000|2024-04-15 09:15:00|2349.56|2349.06|2350.33|2350.03|2350.45|2350.07|2348.08|2347.69|713
1713172800000|2024-04-15 09:20:00|2350.31|2350.01|2348.96|2348.46|2350.31|2350.01|2348.43|2348.03|513
1713173100000|2024-04-15 09:25:00|2348.99|2348.49|2348.19|2347.69|2349.31|2348.81|2347.69|2347.29|525
1713173400000|2024-04-15 09:30:00|2348.17|2347.67|2348.29|2347.79|2348.9|2348.41|2346.54|2346.19|755
1713173700000|2024-04-15 09:35:00|2348.28|2347.78|2349.64|2349.14|2349.84|2349.34|2347.44|2347.1|559
1713174000000|2024-04-15 09:40:00|2349.66|2349.16|2348.45|2347.95|2349.99|2349.65|2348.14|2347.75|544
1713174300000|2024-04-15 09:45:00|2348.41|2347.91|2349.13|2348.63|2349.15|2348.75|2347.84|2347.48|512
1713174600000|2024-04-15 09:50:00|2349.12|2348.62|2348.84|2348.34|2349.23|2348.83|2348.16|2347.74|439
1713174900000|2024-04-15 09:55:00|2348.77|2348.47|2349.82|2349.52|2349.83|2349.53|2348.58|2348.12|472
1713175200000|2024-04-15 10:00:00|2349.83|2349.53|2350.76|2350.26|2351.06|2350.67|2349.53|2349.06|787
1713175500000|2024-04-15 10:05:00|2350.78|2350.28|2350.29|2349.79|2351.27|2350.83|2350.01|2349.6|473
1713175800000|2024-04-15 10:10:00|2350.27|2349.77|2351.84|2351.54|2352.07|2351.77|2350.08|2349.58|512
1713176100000|2024-04-15 10:15:00|2351.83|2351.53|2350.76|2350.46|2351.93|2351.53|2350.43|2350.03|514
1713176400000|2024-04-15 10:20:00|2350.79|2350.49|2350.61|2350.31|2352.01|2351.71|2350.52|2350.13|518
1713176700000|2024-04-15 10:25:00|2350.58|2350.28|2350.16|2349.66|2350.89|2350.5|2350.06|2349.66|521
1713177000000|2024-04-15 10:30:00|2350.14|2349.64|2350.98|2350.68|2351.22|2350.83|2349.7|2349.32|413
1713177300000|2024-04-15 10:35:00|2351.07|2350.57|2350.77|2350.47|2351.07|2350.67|2349.85|2349.38|504
1713177600000|2024-04-15 10:40:00|2350.76|2350.46|2350.72|2350.42|2351.57|2351.26|2349.93|2349.63|664
1713177900000|2024-04-15 10:45:00|2350.82|2350.32|2351.91|2351.61|2352.36|2351.99|2350.25|2349.86|517
1713178200000|2024-04-15 10:50:00|2351.88|2351.58|2355.17|2354.67|2355.51|2355.2|2351.72|2351.36|675
1713178500000|2024-04-15 10:55:00|2355.16|2354.66|2357|2356.7|2357.34|2356.93|2353.91|2353.61|881
1713178800000|2024-04-15 11:00:00|2356.94|2356.64|2357.58|2357.28|2358.38|2358.08|2356.7|2356.4|808
1713179100000|2024-04-15 11:05:00|2357.59|2357.29|2360.32|2360.02|2360.88|2360.58|2357.43|2357.09|873
1713179400000|2024-04-15 11:10:00|2360.33|2360.03|2359.42|2359.12|2361.47|2361.1|2358.79|2358.49|863
1713179700000|2024-04-15 11:15:00|2359.41|2359.11|2359.59|2359.29|2359.78|2359.42|2358.65|2358.35|692
1713180000000|2024-04-15 11:20:00|2359.66|2359.16|2358.85|2358.55|2361.05|2360.69|2358.66|2358.36|789
1713180300000|2024-04-15 11:25:00|2358.82|2358.52|2356.64|2356.34|2358.88|2358.53|2355.71|2355.41|895
1713180600000|2024-04-15 11:30:00|2356.62|2356.32|2357.72|2357.22|2357.83|2357.53|2356.09|2355.71|696
1713180900000|2024-04-15 11:35:00|2357.53|2357.03|2359.75|2359.25|2359.75|2359.41|2357.53|2357.03|738
1713181200000|2024-04-15 11:40:00|2359.65|2359.35|2358.82|2358.32|2360.26|2359.96|2358.51|2358.11|691
1713181500000|2024-04-15 11:45:00|2358.83|2358.33|2359.23|2358.73|2359.55|2359.16|2357.76|2357.42|714
1713181800000|2024-04-15 11:50:00|2359.24|2358.74|2357.45|2357.15|2359.58|2359.28|2357.25|2356.93|720
1713182100000|2024-04-15 11:55:00|2357.48|2357.18|2358.23|2357.93|2358.46|2358.09|2356.46|2356.08|789
1713182400000|2024-04-15 12:00:00|2358.25|2357.95|2358.87|2358.37|2359.6|2359.1|2358.12|2357.62|829
1713182700000|2024-04-15 12:05:00|2358.89|2358.39|2356.58|2356.28|2359.32|2358.95|2356.51|2356.05|810
1713183000000|2024-04-15 12:10:00|2356.59|2356.29|2357|2356.7|2357.36|2356.98|2355.37|2355.04|853
1713183300000|2024-04-15 12:15:00|2356.96|2356.66|2355.84|2355.54|2357.11|2356.7|2355.55|2355.15|882
1713183600000|2024-04-15 12:20:00|2355.82|2355.52|2356.08|2355.58|2356.43|2356.04|2354.83|2354.45|1067
1713183900000|2024-04-15 12:25:00|2356.07|2355.57|2357.85|2357.35|2358.38|2358.02|2355.82|2355.43|798
1713184200000|2024-04-15 12:30:00|2356.88|2352.84|2353.69|2353.39|2359.23|2358.73|2351.3|2348.82|1865
1713184500000|2024-04-15 12:35:00|2353.74|2353.44|2353.33|2353.03|2356.14|2355.73|2352.79|2352.49|1613
1713184800000|2024-04-15 12:40:00|2353.43|2352.93|2357.14|2356.84|2357.32|2356.96|2352.88|2352.58|1475
1713185100000|2024-04-15 12:45:00|2356.92|2356.62|2357.99|2357.69|2359.2|2358.7|2356.15|2355.84|1295
1713185400000|2024-04-15 12:50:00|2358.12|2357.82|2357.5|2357.2|2358.79|2358.44|2356.79|2356.49|1202
1713185700000|2024-04-15 12:55:00|2357.49|2357.19|2357.53|2357.23|2357.9|2357.59|2355.66|2355.27|1102
1713186000000|2024-04-15 13:00:00|2357.54|2357.24|2357.89|2357.39|2361.36|2361.03|2357.33|2357.03|1589
1713186300000|2024-04-15 13:05:00|2357.83|2357.53|2355.62|2355.32|2359.45|2359.08|2354.48|2354.18|1378
1713186600000|2024-04-15 13:10:00|2355.79|2355.29|2354.62|2354.32|2356.27|2355.97|2354.03|2353.63|1384
1713186900000|2024-04-15 13:15:00|2354.61|2354.31|2353.72|2353.22|2354.65|2354.31|2353.12|2352.71|1132
1713187200000|2024-04-15 13:20:00|2353.55|2353.25|2352.53|2352.03|2354.75|2354.45|2351.75|2351.45|1218
1713187500000|2024-04-15 13:25:00|2352.37|2352.07|2354.39|2354.09|2354.95|2354.58|2352.3|2352|1124
1713187800000|2024-04-15 13:30:00|2354.38|2354.08|2354.48|2354.18|2355.85|2355.49|2352.11|2351.81|1713
1713188100000|2024-04-15 13:35:00|2354.43|2354.13|2350.7|2350.4|2355.15|2354.85|2349.34|2349.04|1628
1713188400000|2024-04-15 13:40:00|2350.71|2350.41|2345.45|2345.15|2351.48|2351.18|2343.35|2343.05|1801
1713188700000|2024-04-15 13:45:00|2345.49|2345.19|2349.46|2349.16|2351.67|2351.37|2345.45|2345.15|1747
1713189000000|2024-04-15 13:50:00|2349.45|2349.15|2344.75|2344.45|2351.03|2350.73|2343.93|2343.63|1602
1713189300000|2024-04-15 13:55:00|2344.71|2344.41|2348.94|2348.64|2349.87|2349.53|2344.66|2344.36|1345
1713189600000|2024-04-15 14:00:00|2348.81|2348.51|2340.59|2340.29|2349.46|2349.06|2340.55|2340.25|1690
1713189900000|2024-04-15 14:05:00|2340.67|2340.37|2326.97|2326.67|2342.1|2341.74|2326.08|2325.76|2055
1713190200000|2024-04-15 14:10:00|2326.99|2326.69|2332.53|2332.23|2333.84|2333.54|2324.51|2324.21|2076
1713190500000|2024-04-15 14:15:00|2332.47|2332.17|2334.93|2334.43|2335.42|2335.12|2331.28|2330.98|1668
1713190800000|2024-04-15 14:20:00|2334.89|2334.39|2329.32|2329.02|2335.79|2335.38|2327.99|2327.69|1586
1713191100000|2024-04-15 14:25:00|2329.42|2328.92|2333.24|2332.74|2333.66|2333.36|2328.49|2328.19|1526
1713191400000|2024-04-15 14:30:00|2333.25|2332.75|2336.93|2336.43|2339.92|2339.62|2333.23|2332.75|1594
1713191700000|2024-04-15 14:35:00|2336.86|2336.36|2345.28|2344.78|2347.55|2347.25|2336.31|2335.81|1939
1713192000000|2024-04-15 14:40:00|2345.27|2344.77|2349.06|2348.76|2350.17|2349.73|2344.12|2343.62|1741
1713192300000|2024-04-15 14:45:00|2349.08|2348.78|2348.47|2347.97|2349.81|2349.51|2344.78|2344.48|1484
1713192600000|2024-04-15 14:50:00|2348.49|2347.99|2351.52|2351.22|2352.77|2352.4|2346.91|2346.42|1559
1713192900000|2024-04-15 14:55:00|2351.54|2351.24|2349.67|2349.37|2351.98|2351.55|2349.13|2348.74|1277
1713193200000|2024-04-15 15:00:00|2349.61|2349.31|2344.54|2344.24|2350.18|2349.82|2342.82|2342.52|1516
1713193500000|2024-04-15 15:05:00|2344.5|2344.2|2346.78|2346.28|2347.69|2347.27|2343.75|2343.45|1145
1713193800000|2024-04-15 15:10:00|2346.79|2346.29|2346.01|2345.71|2349.19|2348.89|2345.77|2345.44|1225
1713194100000|2024-04-15 15:15:00|2346.09|2345.79|2345.86|2345.56|2347.33|2346.96|2345.25|2344.83|1060
1713194400000|2024-04-15 15:20:00|2345.93|2345.43|2349.15|2348.85|2350.46|2350.04|2345.36|2344.91|1102
1713194700000|2024-04-15 15:25:00|2349.34|2348.84|2351.59|2351.09|2351.98|2351.6|2348.92|2348.54|1118
1713195000000|2024-04-15 15:30:00|2351.64|2351.14|2349.01|2348.71|2352.32|2351.82|2348.98|2348.58|1134
1713195300000|2024-04-15 15:35:00|2349.06|2348.76|2349.4|2348.9|2350.18|2349.88|2345.03|2344.73|1397
1713195600000|2024-04-15 15:40:00|2349.5|2349|2349.2|2348.7|2350.84|2350.54|2347.36|2347.03|1132
1713195900000|2024-04-15 15:45:00|2349.22|2348.72|2350.71|2350.41|2351.01|2350.71|2348.6|2348.18|1087
1713196200000|2024-04-15 15:50:00|2350.72|2350.42|2350.76|2350.46|2351.78|2351.36|2349.96|2349.51|927
1713196500000|2024-04-15 15:55:00|2350.81|2350.51|2351.84|2351.54|2352.78|2352.48|2350.25|2349.94|897
1713196800000|2024-04-15 16:00:00|2351.85|2351.55|2351.65|2351.15|2352.37|2351.97|2349.31|2348.88|935
1713197100000|2024-04-15 16:05:00|2351.64|2351.14|2350.41|2350.11|2352.31|2352.01|2350.14|2349.71|826
1713197400000|2024-04-15 16:10:00|2350.51|2350.01|2350.16|2349.66|2350.99|2350.5|2348.99|2348.6|858
1713197700000|2024-04-15 16:15:00|2350.13|2349.63|2349.37|2348.87|2350.36|2349.91|2348.38|2348.07|958
1713198000000|2024-04-15 16:20:00|2349.29|2348.79|2348.14|2347.84|2349.72|2349.28|2347.77|2347.42|877
1713198300000|2024-04-15 16:25:00|2348.15|2347.85|2348.98|2348.48|2349.88|2349.48|2347.63|2347.26|880
1713198600000|2024-04-15 16:30:00|2348.96|2348.46|2347.16|2346.86|2348.96|2348.55|2346.58|2346.28|936
1713198900000|2024-04-15 16:35:00|2347.15|2346.85|2349.5|2349.2|2349.65|2349.25|2346.41|2345.99|951
1713199200000|2024-04-15 16:40:00|2349.51|2349.21|2356.44|2355.94|2358.03|2357.53|2349.51|2349.21|1508
1713199500000|2024-04-15 16:45:00|2356.36|2356.06|2356.82|2356.52|2358.59|2358.29|2354.96|2354.59|1216
1713199800000|2024-04-15 16:50:00|2356.93|2356.43|2359.49|2359.19|2360.37|2359.96|2356.45|2356.15|1167
1713200100000|2024-04-15 16:55:00|2359.39|2359.09|2357.5|2357|2359.89|2359.55|2357.32|2356.85|1076
1713200400000|2024-04-15 17:00:00|2357.49|2356.99|2357.32|2357.02|2357.79|2357.49|2354.63|2354.3|1212
1713200700000|2024-04-15 17:05:00|2357.09|2356.79|2354.52|2354.22|2357.76|2357.44|2354.34|2353.94|988
1713201000000|2024-04-15 17:10:00|2354.55|2354.25|2356.2|2355.7|2356.9|2356.49|2354.32|2353.91|1002
1713201300000|2024-04-15 17:15:00|2356.15|2355.65|2357.97|2357.67|2358.67|2358.37|2355.1|2354.68|1033
1713201600000|2024-04-15 17:20:00|2357.95|2357.65|2360.08|2359.78|2360.57|2360.27|2357.48|2357.09|1172
1713201900000|2024-04-15 17:25:00|2360.14|2359.84|2367.26|2366.76|2367.71|2367.32|2360.05|2359.75|1492
1713202200000|2024-04-15 17:30:00|2367.36|2366.86|2363.49|2362.99|2367.36|2366.97|2362.46|2362.08|1408
1713202500000|2024-04-15 17:35:00|2363.16|2362.86|2368.51|2368.21|2369.29|2368.99|2362.74|2362.35|1424
1713202800000|2024-04-15 17:40:00|2368.46|2368.16|2366.35|2366.05|2370.88|2370.55|2366.28|2365.82|1386
1713203100000|2024-04-15 17:45:00|2366.36|2366.06|2364.51|2364.21|2367.45|2367.07|2363.66|2363.36|1202
1713203400000|2024-04-15 17:50:00|2364.5|2364.2|2365.53|2365.03|2366.45|2366.15|2363.74|2363.27|1100
1713203700000|2024-04-15 17:55:00|2365.62|2365.12|2365.74|2365.44|2367.35|2366.97|2363.67|2363.27|1093
1713204000000|2024-04-15 18:00:00|2365.71|2365.41|2366.03|2365.73|2366.56|2366.18|2363.93|2363.63|1057
1713204300000|2024-04-15 18:05:00|2366.01|2365.71|2365.02|2364.52|2367.05|2366.63|2364.4|2363.97|883
1713204600000|2024-04-15 18:10:00|2364.99|2364.49|2365.89|2365.59|2366.49|2366.11|2364.43|2363.93|765
1713204900000|2024-04-15 18:15:00|2365.79|2365.49|2368.35|2367.85|2369.45|2369.09|2365.49|2365.19|874
1713205200000|2024-04-15 18:20:00|2368.37|2367.87|2367.82|2367.32|2368.6|2368.28|2367.18|2366.88|794
1713205500000|2024-04-15 18:25:00|2367.76|2367.26|2367.48|2367.18|2368.56|2368.17|2366.64|2366.34|769
1713205800000|2024-04-15 18:30:00|2367.54|2367.24|2368.12|2367.62|2369.07|2368.74|2367.19|2366.75|687
1713206100000|2024-04-15 18:35:00|2368.13|2367.63|2370.13|2369.83|2370.49|2370.17|2367.79|2367.4|771
1713206400000|2024-04-15 18:40:00|2370.11|2369.81|2370.49|2370.19|2370.97|2370.65|2369.39|2369.07|642
1713206700000|2024-04-15 18:45:00|2370.59|2370.09|2372.59|2372.29|2372.61|2372.29|2369.9|2369.6|708
1713207000000|2024-04-15 18:50:00|2372.6|2372.3|2376.92|2376.62|2377.03|2376.73|2371.73|2371.34|967
1713207300000|2024-04-15 18:55:00|2377.08|2376.78|2376.28|2375.78|2378.4|2378.1|2375.77|2375.47|1377
1713207600000|2024-04-15 19:00:00|2376.12|2375.82|2377.44|2376.94|2378.78|2378.46|2374.24|2373.85|1161
1713207900000|2024-04-15 19:05:00|2377.45|2376.95|2381.69|2381.39|2382.24|2381.94|2376.64|2376.34|1128
1713208200000|2024-04-15 19:10:00|2381.67|2381.37|2382.08|2381.78|2383.45|2383.09|2380.23|2379.85|1039
1713208500000|2024-04-15 19:15:00|2382.37|2382.07|2381.04|2380.54|2382.69|2382.32|2379.99|2379.69|952
1713208800000|2024-04-15 19:20:00|2381.03|2380.53|2384.68|2384.18|2385.94|2385.64|2380.43|2380.08|999
1713209100000|2024-04-15 19:25:00|2384.67|2384.17|2384.51|2384.21|2387.82|2387.47|2384.06|2383.64|1052
1713209400000|2024-04-15 19:30:00|2384.43|2384.13|2382.72|2382.42|2384.94|2384.55|2381.76|2381.46|1066
1713209700000|2024-04-15 19:35:00|2382.67|2382.37|2383.03|2382.73|2383.71|2383.41|2381.6|2381.25|772
1713210000000|2024-04-15 19:40:00|2382.85|2382.55|2382.76|2382.46|2384.02|2383.64|2382.21|2381.86|706
1713210300000|2024-04-15 19:45:00|2382.77|2382.47|2386.61|2386.31|2386.8|2386.5|2382.64|2382.34|1001
1713210600000|2024-04-15 19:50:00|2386.7|2386.4|2385.91|2385.61|2387.44|2387.14|2385.67|2385.37|912
1713210900000|2024-04-15 19:55:00|2385.86|2385.56|2386.63|2386.33|2387.42|2387.12|2385.19|2384.78|938
1713211200000|2024-04-15 20:00:00|2386.72|2386.42|2385.4|2385.1|2386.96|2386.66|2384.3|2383.93|734
1713211500000|2024-04-15 20:05:00|2385.39|2385.09|2386.1|2385.6|2386.4|2386.01|2385.39|2385.03|453
1713211800000|2024-04-15 20:10:00|2386.11|2385.61|2384.46|2383.96|2386.35|2385.95|2384.23|2383.93|433
1713212100000|2024-04-15 20:15:00|2384.44|2384.14|2384.69|2384.39|2384.82|2384.41|2383|2382.69|588
1713212400000|2024-04-15 20:20:00|2384.48|2384.18|2383.86|2383.36|2384.56|2384.22|2383.69|2383.36|459
1713212700000|2024-04-15 20:25:00|2383.73|2383.43|2383.3|2383|2383.9|2383.55|2382.99|2382.6|387
1713213000000|2024-04-15 20:30:00|2383.27|2382.97|2381.1|2380.6|2383.49|2383.12|2380.78|2380.45|513
1713213300000|2024-04-15 20:35:00|2381.02|2380.52|2381.9|2381.6|2382.03|2381.69|2380.36|2379.86|410
1713213600000|2024-04-15 20:40:00|2382.02|2381.52|2382.74|2382.24|2382.75|2382.36|2381.36|2381.04|299
1713213900000|2024-04-15 20:45:00|2382.71|2382.21|2381.93|2381.43|2384.15|2383.75|2381.91|2381.41|370
1713214200000|2024-04-15 20:50:00|2381.94|2381.44|2381.54|2381.24|2382.9|2382.5|2381.16|2380.66|412
1713214500000|2024-04-15 20:55:00|2381.6|2381.3|2383.4|2382.9|2384.17|2383.7|2381.52|2381.02|383
1713218400000|2024-04-15 22:00:00|2381.19|2380.69|2383.09|2382.59|2383.78|2383.35|2381.19|2380.69|185
1713218700000|2024-04-15 22:05:00|2383.07|2382.57|2385.27|2384.77|2385.57|2385.07|2383.06|2382.56|294
1713219000000|2024-04-15 22:10:00|2385.16|2384.66|2388.33|2387.83|2388.33|2387.83|2385.16|2384.66|426
1713219300000|2024-04-15 22:15:00|2388.45|2387.95|2390.53|2390.03|2392.49|2391.99|2388.15|2387.65|655
1713219600000|2024-04-15 22:20:00|2390.52|2390.02|2389.08|2388.58|2391.57|2391.07|2389.06|2388.58|361
1713219900000|2024-04-15 22:25:00|2389.07|2388.57|2387.35|2386.85|2389.07|2388.57|2386.17|2385.67|415
1713220200000|2024-04-15 22:30:00|2387.3|2386.8|2386.43|2385.93|2387.3|2386.8|2385.87|2385.37|254
1713220500000|2024-04-15 22:35:00|2386.36|2385.86|2384.89|2384.39|2386.36|2385.86|2384.57|2384.07|318
1713220800000|2024-04-15 22:40:00|2384.96|2384.46|2385.27|2384.77|2385.42|2384.92|2384.5|2384|277
1713221100000|2024-04-15 22:45:00|2385.39|2384.89|2384.73|2384.23|2385.76|2385.26|2384.03|2383.7|272
1713221400000|2024-04-15 22:50:00|2384.69|2384.19|2385.44|2384.94|2385.52|2385.02|2383.87|2383.53|270
1713221700000|2024-04-15 22:55:00|2385.42|2384.92|2384.73|2384.23|2386.11|2385.61|2384.47|2383.97|370
1713222000000|2024-04-15 23:00:00|2384.74|2384.24|2385.43|2384.93|2386.01|2385.51|2384.33|2383.83|327
1713222300000|2024-04-15 23:05:00|2385.42|2384.92|2385.18|2384.68|2385.57|2385.22|2384.98|2384.48|179
1713222600000|2024-04-15 23:10:00|2385.15|2384.65|2386.25|2385.75|2387.65|2387.15|2385.12|2384.62|364
1713222900000|2024-04-15 23:15:00|2386.23|2385.73|2384.75|2384.25|2386.32|2385.97|2384.45|2383.95|226
1713223200000|2024-04-15 23:20:00|2384.77|2384.27|2384.36|2383.86|2384.88|2384.46|2384.06|2383.56|225
1713223500000|2024-04-15 23:25:00|2384.35|2383.85|2385.09|2384.59|2385.21|2384.71|2384.27|2383.81|162
1713223800000|2024-04-15 23:30:00|2385.12|2384.62|2384.65|2384.15|2385.37|2384.87|2384.56|2384.13|228
1713224100000|2024-04-15 23:35:00|2384.64|2384.14|2384.48|2384.18|2384.82|2384.44|2384.24|2383.75|265
1713224400000|2024-04-15 23:40:00|2384.49|2384.19|2384.65|2384.15|2385.28|2384.89|2384.26|2383.94|264
1713224700000|2024-04-15 23:45:00|2384.64|2384.14|2382.57|2382.07|2384.77|2384.35|2381.32|2381.02|671
1713225000000|2024-04-15 23:50:00|2382.55|2382.05|2382.71|2382.41|2382.75|2382.42|2382.09|2381.65|459
1713225300000|2024-04-15 23:55:00|2382.81|2382.31|2382.21|2381.91|2383.12|2382.72|2381.85|2381.51|470
1713225600000|2024-04-16 00:00:00|2382.12|2381.82|2381|2380.5|2382.12|2381.82|2380.46|2380|902
1713225900000|2024-04-16 00:05:00|2381.09|2380.59|2381.42|2380.92|2382.17|2381.78|2380.96|2380.48|549
1713226200000|2024-04-16 00:10:00|2381.4|2380.9|2381.54|2381.24|2381.68|2381.29|2380.42|2380.12|588
1713226500000|2024-04-16 00:15:00|2381.56|2381.26|2383.08|2382.58|2383.09|2382.71|2381.08|2380.69|640
1713226800000|2024-04-16 00:20:00|2382.94|2382.64|2383.19|2382.69|2384.67|2384.28|2382.58|2382.08|712
1713227100000|2024-04-16 00:25:00|2383.25|2382.75|2385.28|2384.78|2385.28|2384.93|2382.95|2382.45|677
1713227400000|2024-04-16 00:30:00|2385.27|2384.77|2386.11|2385.81|2386.66|2386.34|2384.9|2384.48|876
1713227700000|2024-04-16 00:35:00|2386.1|2385.8|2387.15|2386.85|2387.27|2386.87|2385.56|2385.26|840
1713228000000|2024-04-16 00:40:00|2387.17|2386.87|2387.37|2386.87|2387.91|2387.58|2386.47|2386.08|711
1713228300000|2024-04-16 00:45:00|2387.38|2386.88|2386.34|2386.04|2387.68|2387.26|2385.58|2385.27|745
1713228600000|2024-04-16 00:50:00|2386.32|2386.02|2383.43|2383.13|2386.74|2386.37|2383.43|2383.12|781
1713228900000|2024-04-16 00:55:00|2383.47|2383.17|2383.79|2383.49|2384.53|2384.19|2382.97|2382.6|703
1713229200000|2024-04-16 01:00:00|2383.65|2383.35|2383.73|2383.43|2387.25|2386.85|2383.28|2382.87|1498
1713229500000|2024-04-16 01:05:00|2383.72|2383.42|2382.05|2381.55|2384.5|2384.11|2381.6|2381.23|1142
1713229800000|2024-04-16 01:10:00|2382.14|2381.64|2381.3|2380.8|2383.39|2382.91|2381.19|2380.79|990
1713230100000|2024-04-16 01:15:00|2381.28|2380.98|2382.73|2382.23|2383.12|2382.62|2379.53|2379.22|1390
1713230400000|2024-04-16 01:20:00|2382.71|2382.21|2383.28|2382.98|2384.55|2384.13|2382.38|2381.88|1043
1713230700000|2024-04-16 01:25:00|2383.27|2382.97|2382.3|2381.8|2383.96|2383.66|2381.91|2381.41|788
1713231000000|2024-04-16 01:30:00|2382.29|2381.79|2381.63|2381.13|2383.14|2382.73|2380.88|2380.46|865
1713231300000|2024-04-16 01:35:00|2381.66|2381.16|2381.79|2381.29|2381.89|2381.44|2380.67|2380.3|525
1713231600000|2024-04-16 01:40:00|2381.8|2381.3|2381.41|2380.91|2381.89|2381.48|2380.37|2380.03|626
1713231900000|2024-04-16 01:45:00|2381.42|2380.92|2382.58|2382.08|2383.2|2382.87|2381.08|2380.7|689
1713232200000|2024-04-16 01:50:00|2382.59|2382.09|2384.61|2384.11|2384.66|2384.24|2382.55|2382.09|617
1713232500000|2024-04-16 01:55:00|2384.53|2384.03|2384.08|2383.58|2384.84|2384.47|2383.5|2383.03|599
1713232800000|2024-04-16 02:00:00|2384.18|2383.68|2384.55|2384.05|2385.07|2384.57|2382.95|2382.45|900
1713233100000|2024-04-16 02:05:00|2384.53|2384.03|2382.38|2381.88|2384.58|2384.08|2382.17|2381.77|629
1713233400000|2024-04-16 02:10:00|2382.48|2381.98|2381.63|2381.13|2383.68|2383.18|2381.32|2380.82|740
1713233700000|2024-04-16 02:15:00|2381.61|2381.11|2382.99|2382.49|2383.03|2382.59|2381.59|2381.09|434
1713234000000|2024-04-16 02:20:00|2383|2382.5|2382.67|2382.17|2383.32|2382.82|2382.17|2381.67|426
1713234300000|2024-04-16 02:25:00|2382.64|2382.14|2382.19|2381.69|2383.69|2383.19|2382.01|2381.51|421
1713234600000|2024-04-16 02:30:00|2382.2|2381.7|2382.48|2381.98|2382.68|2382.18|2379.75|2379.36|865
1713234900000|2024-04-16 02:35:00|2382.47|2381.97|2382.31|2381.81|2383.27|2382.87|2381.47|2381.09|725
1713235200000|2024-04-16 02:40:00|2382.33|2381.83|2383.69|2383.19|2385.07|2384.57|2382.02|2381.59|636
1713235500000|2024-04-16 02:45:00|2383.7|2383.2|2384.91|2384.41|2385.1|2384.63|2383.66|2383.16|529
1713235800000|2024-04-16 02:50:00|2384.92|2384.42|2386.08|2385.58|2386.89|2386.51|2384.78|2384.4|744
1713236100000|2024-04-16 02:55:00|2386.07|2385.57|2386.46|2385.96|2388.19|2387.84|2385.81|2385.31|806
1713236400000|2024-04-16 03:00:00|2386.43|2385.93|2386.15|2385.65|2387.01|2386.51|2385.21|2384.71|619
1713236700000|2024-04-16 03:05:00|2386.12|2385.62|2385.52|2385.02|2386.36|2385.86|2384.64|2384.29|611
1713237000000|2024-04-16 03:10:00|2385.51|2385.01|2387.37|2387.07|2387.58|2387.13|2385.31|2384.89|605
1713237300000|2024-04-16 03:15:00|2387.36|2387.06|2386.59|2386.09|2387.41|2387.06|2385.97|2385.47|646
1713237600000|2024-04-16 03:20:00|2386.61|2386.11|2388.13|2387.63|2388.97|2388.49|2386.39|2385.89|760
1713237900000|2024-04-16 03:25:00|2388.16|2387.66|2389.65|2389.15|2389.65|2389.21|2387.92|2387.42|731
1713238200000|2024-04-16 03:30:00|2389.63|2389.13|2387.57|2387.07|2389.7|2389.25|2387.05|2386.55|555
1713238500000|2024-04-16 03:35:00|2387.56|2387.06|2387.66|2387.16|2388.56|2388.06|2387.45|2386.95|459
1713238800000|2024-04-16 03:40:00|2387.64|2387.14|2387.63|2387.13|2388.22|2387.81|2387.2|2386.7|413
1713239100000|2024-04-16 03:45:00|2387.62|2387.12|2387.43|2386.93|2387.99|2387.59|2387.2|2386.82|459
1713239400000|2024-04-16 03:50:00|2387.32|2387.02|2387.41|2386.91|2387.58|2387.18|2386.04|2385.58|452
1713239700000|2024-04-16 03:55:00|2387.4|2386.9|2388.2|2387.9|2388.67|2388.24|2387.32|2386.84|618
1713240000000|2024-04-16 04:00:00|2388.25|2387.95|2386.85|2386.35|2388.61|2388.12|2386.27|2385.77|785
1713240300000|2024-04-16 04:05:00|2386.9|2386.4|2386.27|2385.77|2388.15|2387.72|2384.64|2384.14|692
1713240600000|2024-04-16 04:10:00|2386.22|2385.72|2386.54|2386.04|2386.56|2386.1|2385.54|2385.04|348
1713240900000|2024-04-16 04:15:00|2386.55|2386.05|2385.53|2385.23|2386.55|2386.05|2385.31|2384.81|359
1713241200000|2024-04-16 04:20:00|2385.57|2385.27|2387.13|2386.63|2387.47|2387.11|2385.29|2384.99|489
1713241500000|2024-04-16 04:25:00|2387.11|2386.61|2387.13|2386.63|2387.33|2386.83|2386.62|2386.15|357
1713241800000|2024-04-16 04:30:00|2387.1|2386.6|2385.42|2384.92|2387.27|2386.81|2385.28|2384.89|634
1713242100000|2024-04-16 04:35:00|2385.47|2384.97|2385.46|2384.96|2385.9|2385.57|2385|2384.61|514
1713242400000|2024-04-16 04:40:00|2385.51|2385.01|2384.72|2384.22|2385.84|2385.38|2384.45|2384.05|479
1713242700000|2024-04-16 04:45:00|2384.71|2384.21|2385.22|2384.72|2385.33|2385.03|2384.36|2383.86|386
1713243000000|2024-04-16 04:50:00|2385.23|2384.73|2385.96|2385.66|2386.07|2385.75|2384.27|2383.97|717
1713243300000|2024-04-16 04:55:00|2386.06|2385.76|2386.44|2385.94|2386.58|2386.2|2385.65|2385.27|664
1713243600000|2024-04-16 05:00:00|2386.43|2385.93|2387.36|2386.86|2388.26|2387.86|2386.43|2385.93|580
1713243900000|2024-04-16 05:05:00|2387.35|2386.85|2388.79|2388.29|2389.37|2388.97|2387.35|2386.85|512
1713244200000|2024-04-16 05:10:00|2388.76|2388.26|2388|2387.5|2388.98|2388.48|2387.64|2387.17|443
1713244500000|2024-04-16 05:15:00|2387.97|2387.47|2387.52|2387.02|2388.05|2387.58|2387.09|2386.69|416
1713244800000|2024-04-16 05:20:00|2387.53|2387.03|2387.95|2387.45|2388.6|2388.1|2387.02|2386.65|473
1713245100000|2024-04-16 05:25:00|2387.94|2387.44|2387.65|2387.15|2388.11|2387.71|2387.37|2386.88|422
1713245400000|2024-04-16 05:30:00|2387.66|2387.16|2386.94|2386.44|2388.7|2388.21|2386.35|2385.95|925
1713245700000|2024-04-16 05:35:00|2386.96|2386.46|2386.64|2386.14|2387.17|2386.78|2385.59|2385.09|657
1713246000000|2024-04-16 05:40:00|2386.65|2386.15|2385.48|2385.18|2387.03|2386.56|2385.16|2384.78|671
1713246300000|2024-04-16 05:45:00|2385.58|2385.08|2387.15|2386.65|2387.48|2387.07|2385.5|2385.08|577
1713246600000|2024-04-16 05:50:00|2387.14|2386.64|2385.88|2385.38|2387.95|2387.45|2385.68|2385.18|505
1713246900000|2024-04-16 05:55:00|2385.87|2385.37|2386.67|2386.17|2387.06|2386.66|2385.17|2384.85|595
1713247200000|2024-04-16 06:00:00|2386.68|2386.18|2387.5|2387.2|2388.47|2388.04|2386.43|2385.93|849
1713247500000|2024-04-16 06:05:00|2387.48|2387.18|2386.4|2385.9|2388.16|2387.85|2386.23|2385.78|658
1713247800000|2024-04-16 06:10:00|2386.41|2385.91|2385.69|2385.39|2386.46|2386.01|2385.04|2384.54|921
1713248100000|2024-04-16 06:15:00|2385.7|2385.4|2386.61|2386.31|2387.16|2386.8|2384.92|2384.54|837
1713248400000|2024-04-16 06:20:00|2386.6|2386.3|2385.33|2385.03|2387.31|2387|2385.24|2384.88|746
1713248700000|2024-04-16 06:25:00|2385.34|2385.04|2381.55|2381.25|2385.54|2385.24|2380.87|2380.48|1095
1713249000000|2024-04-16 06:30:00|2381.56|2381.26|2375.63|2375.33|2381.85|2381.44|2375.52|2375.15|1595
1713249300000|2024-04-16 06:35:00|2375.62|2375.32|2376.39|2376.09|2378.63|2378.18|2374.53|2374.12|1556
1713249600000|2024-04-16 06:40:00|2376.52|2376.22|2370.4|2370.1|2377.65|2377.35|2368.95|2368.65|1542
1713249900000|2024-04-16 06:45:00|2370.41|2370.11|2373.54|2373.04|2373.7|2373.23|2370.39|2369.99|1393
1713250200000|2024-04-16 06:50:00|2373.5|2373|2370.9|2370.6|2373.67|2373.18|2370.43|2370.11|1279
1713250500000|2024-04-16 06:55:00|2370.95|2370.65|2373.19|2372.89|2374.15|2373.85|2370.59|2370.14|1417
1713250800000|2024-04-16 07:00:00|2373.07|2372.77|2374.78|2374.28|2375.56|2375.06|2372.78|2372.42|1170
1713251100000|2024-04-16 07:05:00|2374.79|2374.29|2373.69|2373.39|2374.99|2374.6|2373|2372.64|962
1713251400000|2024-04-16 07:10:00|2373.64|2373.34|2372.51|2372.21|2374.44|2374.08|2372.32|2372.02|954
1713251700000|2024-04-16 07:15:00|2372.5|2372.2|2372.94|2372.44|2374.05|2373.64|2372.25|2371.86|929
1713252000000|2024-04-16 07:20:00|2372.91|2372.41|2372.04|2371.54|2373.54|2373.11|2371.5|2371.1|975
1713252300000|2024-04-16 07:25:00|2371.99|2371.49|2371.62|2371.32|2373.82|2373.4|2368.94|2368.62|1302
1713252600000|2024-04-16 07:30:00|2371.65|2371.35|2371.59|2371.29|2372.43|2372.06|2370.55|2370.17|925
1713252900000|2024-04-16 07:35:00|2371.58|2371.28|2371.58|2371.28|2373.14|2372.81|2370.3|2369.9|939
1713253200000|2024-04-16 07:40:00|2371.69|2371.39|2371.81|2371.31|2372.29|2371.92|2370.91|2370.57|949
1713253500000|2024-04-16 07:45:00|2371.72|2371.42|2371.18|2370.88|2372.67|2372.3|2370.82|2370.46|958
1713253800000|2024-04-16 07:50:00|2371.19|2370.89|2365.74|2365.24|2371.74|2371.4|2364.58|2364.28|1150
1713254100000|2024-04-16 07:55:00|2365.68|2365.18|2365.76|2365.46|2366.54|2366.23|2363.2|2362.87|1357
1713254400000|2024-04-16 08:00:00|2365.79|2365.49|2368.15|2367.85|2368.16|2367.86|2365.76|2365.46|1154
1713254700000|2024-04-16 08:05:00|2368.14|2367.84|2365.81|2365.51|2368.27|2367.92|2365.54|2365.14|1080
1713255000000|2024-04-16 08:10:00|2365.86|2365.56|2368.42|2367.92|2368.67|2368.32|2365.35|2364.99|1152
1713255300000|2024-04-16 08:15:00|2368.43|2367.93|2369.83|2369.33|2370.31|2369.91|2367.93|2367.59|907
1713255600000|2024-04-16 08:20:00|2369.75|2369.45|2369.19|2368.89|2370.13|2369.76|2368.9|2368.49|787
1713255900000|2024-04-16 08:25:00|2369.18|2368.88|2370.13|2369.83|2370.85|2370.52|2368.97|2368.61|749
1713256200000|2024-04-16 08:30:00|2370.11|2369.81|2371.3|2371|2371.64|2371.24|2370.08|2369.73|860
1713256500000|2024-04-16 08:35:00|2371.32|2371.02|2371.2|2370.7|2372.23|2371.84|2370.99|2370.6|738
1713256800000|2024-04-16 08:40:00|2371.22|2370.72|2370.9|2370.6|2372.14|2371.79|2370.84|2370.48|648
1713257100000|2024-04-16 08:45:00|2370.86|2370.56|2369.78|2369.28|2370.95|2370.58|2369.36|2369.06|812
1713257400000|2024-04-16 08:50:00|2369.79|2369.29|2369.72|2369.22|2370.13|2369.83|2368.81|2368.41|629
1713257700000|2024-04-16 08:55:00|2369.61|2369.31|2369.64|2369.34|2370.43|2370.05|2368.86|2368.48|740
1713258000000|2024-04-16 09:00:00|2369.62|2369.32|2371.48|2370.98|2371.51|2371.11|2369.47|2369.07|842
1713258300000|2024-04-16 09:05:00|2371.41|2371.11|2371.16|2370.66|2372.21|2371.79|2370.86|2370.46|839
1713258600000|2024-04-16 09:10:00|2371.18|2370.68|2371.57|2371.27|2371.76|2371.38|2369.68|2369.36|832
1713258900000|2024-04-16 09:15:00|2371.59|2371.29|2370.23|2369.93|2372.12|2371.72|2369.96|2369.66|797
1713259200000|2024-04-16 09:20:00|2370.19|2369.89|2369.81|2369.31|2370.95|2370.56|2369.16|2368.86|690
1713259500000|2024-04-16 09:25:00|2369.78|2369.28|2367.95|2367.65|2369.78|2369.28|2367.7|2367.4|739
1713259800000|2024-04-16 09:30:00|2367.9|2367.6|2369.04|2368.54|2369.46|2369.1|2367.82|2367.48|715
1713260100000|2024-04-16 09:35:00|2369.05|2368.55|2370.82|2370.32|2371.04|2370.62|2368.88|2368.42|705
1713260400000|2024-04-16 09:40:00|2370.92|2370.42|2371.05|2370.55|2371.35|2371|2370.41|2369.94|702
1713260700000|2024-04-16 09:45:00|2371.06|2370.56|2370.49|2369.99|2371.4|2371|2369.87|2369.49|607
1713261000000|2024-04-16 09:50:00|2370.5|2370|2371.08|2370.78|2371.48|2371.08|2370.29|2369.94|586
1713261300000|2024-04-16 09:55:00|2371.18|2370.68|2372.63|2372.13|2373.52|2373.15|2371.14|2370.68|728
1713261600000|2024-04-16 10:00:00|2372.62|2372.12|2372.72|2372.42|2373.11|2372.7|2371.42|2371.06|625
1713261900000|2024-04-16 10:05:00|2372.77|2372.47|2373.8|2373.3|2375.3|2374.99|2372.58|2372.26|767
1713262200000|2024-04-16 10:10:00|2373.78|2373.28|2374.81|2374.51|2375.64|2375.26|2373.37|2372.95|830
1713262500000|2024-04-16 10:15:00|2374.91|2374.41|2374.85|2374.35|2375.12|2374.68|2373.61|2373.22|833
1713262800000|2024-04-16 10:20:00|2374.54|2374.24|2372.39|2372.09|2374.89|2374.48|2372.39|2371.99|662
1713263100000|2024-04-16 10:25:00|2372.36|2372.06|2370.38|2370.08|2372.45|2372.06|2370.33|2369.98|876
1713263400000|2024-04-16 10:30:00|2370.33|2370.03|2370.41|2370.11|2371.99|2371.69|2368.88|2368.58|1106
1713263700000|2024-04-16 10:35:00|2370.42|2370.12|2371.58|2371.28|2371.98|2371.68|2369.88|2369.49|854
1713264000000|2024-04-16 10:40:00|2371.56|2371.26|2369.98|2369.68|2371.68|2371.28|2369.49|2369.1|675
1713264300000|2024-04-16 10:45:00|2369.97|2369.67|2369.85|2369.35|2370.55|2370.11|2369.63|2369.25|626
1713264600000|2024-04-16 10:50:00|2369.75|2369.45|2370.47|2369.97|2370.71|2370.36|2369.68|2369.31|532
1713264900000|2024-04-16 10:55:00|2370.49|2369.99|2370.36|2370.06|2371.06|2370.63|2369.27|2368.97|668
1713265200000|2024-04-16 11:00:00|2370.35|2370.05|2373.11|2372.61|2373.25|2372.9|2369.88|2369.48|846
1713265500000|2024-04-16 11:05:00|2373.1|2372.6|2372.89|2372.39|2375.35|2375.05|2372.43|2372.05|946
1713265800000|2024-04-16 11:10:00|2372.87|2372.37|2372.33|2371.83|2373.3|2372.88|2371.54|2371.15|821
1713266100000|2024-04-16 11:15:00|2372.34|2371.84|2372.21|2371.91|2372.96|2372.56|2372.06|2371.65|658
1713266400000|2024-04-16 11:20:00|2372.31|2371.81|2371.61|2371.31|2372.32|2371.89|2370.78|2370.39|704
1713266700000|2024-04-16 11:25:00|2371.58|2371.28|2371.33|2371.03|2372.51|2372.17|2370.97|2370.62|713
1713267000000|2024-04-16 11:30:00|2371.35|2371.05|2372.38|2371.88|2373.08|2372.7|2370.35|2370.01|824
1713267300000|2024-04-16 11:35:00|2372.41|2371.91|2374.03|2373.73|2374.03|2373.73|2372.16|2371.71|669
1713267600000|2024-04-16 11:40:00|2373.99|2373.69|2372.65|2372.15|2374.18|2373.81|2372.4|2371.99|617
1713267900000|2024-04-16 11:45:00|2372.64|2372.14|2374.09|2373.79|2374.09|2373.79|2372.55|2372.14|653
1713268200000|2024-04-16 11:50:00|2374.17|2373.67|2374.54|2374.04|2375.44|2375.05|2374.06|2373.58|627
1713268500000|2024-04-16 11:55:00|2374.53|2374.03|2374.35|2373.85|2375.57|2375.2|2373.91|2373.51|834
1713268800000|2024-04-16 12:00:00|2374.36|2373.86|2372.06|2371.76|2374.75|2374.32|2371.77|2371.47|977
1713269100000|2024-04-16 12:05:00|2371.95|2371.65|2373.22|2372.72|2373.61|2373.21|2371.73|2371.37|842
1713269400000|2024-04-16 12:10:00|2373.11|2372.81|2375.02|2374.52|2375.22|2374.76|2373.03|2372.72|713
1713269700000|2024-04-16 12:15:00|2375.03|2374.53|2373.24|2372.94|2375.72|2375.22|2372.99|2372.69|810
1713270000000|2024-04-16 12:20:00|2373.38|2372.88|2369.58|2369.08|2373.52|2373.22|2368.79|2368.46|1512
1713270300000|2024-04-16 12:25:00|2369.61|2369.11|2372.33|2371.83|2372.94|2372.44|2369.43|2369.03|1125
1713270600000|2024-04-16 12:30:00|2372.31|2371.81|2373.52|2373.02|2375.28|2374.64|2371.27|2370.97|1456
1713270900000|2024-04-16 12:35:00|2373.51|2373.01|2374.19|2373.69|2375.46|2375.06|2373.28|2372.78|1279
1713271200000|2024-04-16 12:40:00|2374.2|2373.7|2376.55|2376.05|2377.02|2376.7|2373.01|2372.65|1194
1713271500000|2024-04-16 12:45:00|2376.61|2376.11|2375.69|2375.19|2378.56|2378.18|2374.72|2374.31|1367
1713271800000|2024-04-16 12:50:00|2375.62|2375.32|2375.87|2375.37|2375.9|2375.6|2374.12|2373.77|1117
1713272100000|2024-04-16 12:55:00|2375.88|2375.38|2376.54|2376.04|2376.68|2376.3|2374.48|2374.11|1091
1713272400000|2024-04-16 13:00:00|2376.65|2376.35|2373.05|2372.75|2377.04|2376.64|2373.05|2372.66|1651
1713272700000|2024-04-16 13:05:00|2373.16|2372.86|2374|2373.7|2374.33|2373.92|2370.77|2370.47|1540
1713273000000|2024-04-16 13:10:00|2374.16|2373.86|2372.38|2371.88|2375.06|2374.68|2371.98|2371.63|1283
1713273300000|2024-04-16 13:15:00|2372.32|2371.82|2374.05|2373.75|2374.72|2374.33|2372.3|2371.8|1332
1713273600000|2024-04-16 13:20:00|2374.04|2373.74|2377.75|2377.45|2377.81|2377.45|2373.18|2372.8|1536
1713273900000|2024-04-16 13:25:00|2377.7|2377.4|2378.8|2378.5|2379.53|2379.2|2376.82|2376.47|1410
1713274200000|2024-04-16 13:30:00|2378.79|2378.49|2375.11|2374.81|2378.79|2378.49|2374.96|2374.63|1790
1713274500000|2024-04-16 13:35:00|2375.06|2374.76|2373.14|2372.84|2375.82|2375.39|2369.85|2369.55|1940
1713274800000|2024-04-16 13:40:00|2373.15|2372.85|2375.82|2375.52|2377.33|2377.03|2372.47|2372.16|1924
1713275100000|2024-04-16 13:45:00|2375.65|2375.35|2375.61|2375.31|2378.6|2378.3|2373.32|2372.99|1804
1713275400000|2024-04-16 13:50:00|2375.63|2375.33|2371.24|2370.94|2375.68|2375.38|2370.45|2370.15|1704
1713275700000|2024-04-16 13:55:00|2371.34|2370.84|2366.51|2366.21|2371.73|2371.43|2365.49|2365.19|1841
1713276000000|2024-04-16 14:00:00|2366.37|2366.07|2370.3|2370|2371.08|2370.69|2366.32|2366.02|1680
1713276300000|2024-04-16 14:05:00|2370.4|2370.1|2370.32|2369.82|2371.63|2371.33|2366.4|2366.1|1613
1713276600000|2024-04-16 14:10:00|2370.13|2369.63|2370.38|2369.88|2370.38|2369.9|2365.71|2365.3|1854
1713276900000|2024-04-16 14:15:00|2370.35|2369.85|2369.87|2369.37|2372.26|2371.85|2368.66|2368.19|1769
1713277200000|2024-04-16 14:20:00|2369.91|2369.41|2368.06|2367.56|2370.84|2370.34|2363.73|2363.43|1880
1713277500000|2024-04-16 14:25:00|2368.1|2367.6|2366.93|2366.43|2368.53|2368.11|2365.93|2365.51|1690
1713277800000|2024-04-16 14:30:00|2366.95|2366.45|2371.06|2370.56|2371.13|2370.74|2366.65|2366.15|1481
1713278100000|2024-04-16 14:35:00|2371.09|2370.59|2370.01|2369.71|2371.95|2371.65|2368.86|2368.56|1590
1713278400000|2024-04-16 14:40:00|2369.98|2369.68|2373.75|2373.25|2374.78|2374.46|2367.85|2367.53|1562
1713278700000|2024-04-16 14:45:00|2373.74|2373.24|2376.22|2375.92|2377.21|2376.89|2373.43|2372.93|1391
1713279000000|2024-04-16 14:50:00|2376.27|2375.97|2381.44|2381.14|2383.26|2382.96|2374.86|2374.56|1702
1713279300000|2024-04-16 14:55:00|2381.54|2381.04|2383.17|2382.87|2383.56|2383.26|2379.53|2379.21|1724
1713279600000|2024-04-16 15:00:00|2383.24|2382.94|2389.03|2388.73|2389.93|2389.63|2382.48|2382.05|1861
1713279900000|2024-04-16 15:05:00|2389.06|2388.76|2391.17|2390.87|2393.35|2392.91|2387.81|2387.42|1855
1713280200000|2024-04-16 15:10:00|2391.18|2390.88|2385.68|2385.38|2391.61|2391.29|2385.48|2385.18|1780
1713280500000|2024-04-16 15:15:00|2385.67|2385.37|2386.92|2386.62|2387.86|2387.56|2382.57|2382.27|1731
1713280800000|2024-04-16 15:20:00|2386.89|2386.59|2383.74|2383.24|2387.56|2387.26|2383.54|2383.19|1513
1713281100000|2024-04-16 15:25:00|2383.65|2383.15|2380.02|2379.72|2383.85|2383.38|2378.11|2377.64|1662
1713281400000|2024-04-16 15:30:00|2380.3|2380|2383.68|2383.18|2383.68|2383.24|2378.85|2378.35|1421
1713281700000|2024-04-16 15:35:00|2383.61|2383.11|2384.68|2384.38|2385.74|2385.24|2383.16|2382.79|1413
1713282000000|2024-04-16 15:40:00|2384.63|2384.33|2384.06|2383.56|2386.57|2386.25|2383.86|2383.45|1238
1713282300000|2024-04-16 15:45:00|2384.04|2383.54|2382.6|2382.3|2384.26|2383.76|2381.59|2381.21|1210
1713282600000|2024-04-16 15:50:00|2382.62|2382.32|2387.57|2387.07|2387.6|2387.23|2382.12|2381.62|1222
1713282900000|2024-04-16 15:55:00|2387.53|2387.23|2386.4|2385.9|2388.44|2388.14|2385.09|2384.79|1157
1713283200000|2024-04-16 16:00:00|2386.39|2385.89|2387.42|2386.92|2389.42|2389.12|2385.87|2385.37|1335
1713283500000|2024-04-16 16:05:00|2387.3|2387|2391.29|2390.79|2391.35|2391.01|2387.24|2386.93|1321
1713283800000|2024-04-16 16:10:00|2391.3|2390.8|2388.34|2387.84|2391.91|2391.41|2387.94|2387.54|1177
1713284100000|2024-04-16 16:15:00|2388.36|2387.86|2389.98|2389.48|2390.24|2389.83|2388.19|2387.77|877
1713284400000|2024-04-16 16:20:00|2390.04|2389.54|2390.92|2390.42|2391.74|2391.24|2388.53|2388.05|830
1713284700000|2024-04-16 16:25:00|2390.95|2390.45|2389.43|2389.13|2391.1|2390.6|2388.74|2388.34|778
1713285000000|2024-04-16 16:30:00|2389.4|2389.1|2390.72|2390.42|2392.21|2391.84|2389.22|2388.86|835
1713285300000|2024-04-16 16:35:00|2390.71|2390.41|2391.76|2391.26|2392.39|2392.09|2389.46|2389.02|1132
1713285600000|2024-04-16 16:40:00|2391.77|2391.27|2392.64|2392.34|2394.28|2393.98|2391.36|2390.86|1211
1713285900000|2024-04-16 16:45:00|2392.79|2392.49|2396.66|2396.16|2397.63|2397.33|2392.69|2392.29|1404
1713286200000|2024-04-16 16:50:00|2396.68|2396.18|2396.72|2396.22|2397.27|2396.95|2395.13|2394.74|1157
1713286500000|2024-04-16 16:55:00|2396.59|2396.09|2397.87|2397.37|2398.51|2398.21|2396.09|2395.6|1332
1713286800000|2024-04-16 17:00:00|2397.88|2397.38|2394.34|2393.84|2398.03|2397.53|2393.17|2392.87|1358
1713287100000|2024-04-16 17:05:00|2394.36|2393.86|2394.2|2393.9|2395.83|2395.5|2393.09|2392.59|1201
1713287400000|2024-04-16 17:10:00|2394.22|2393.92|2390.92|2390.42|2394.83|2394.46|2389.84|2389.54|1319
1713287700000|2024-04-16 17:15:00|2390.83|2390.33|2390.66|2390.16|2392.11|2391.73|2390.08|2389.58|1146
1713288000000|2024-04-16 17:20:00|2390.55|2390.05|2391.35|2391.05|2391.35|2391.05|2386.31|2386|1318
1713288300000|2024-04-16 17:25:00|2391.14|2390.84|2390.04|2389.54|2392.77|2392.28|2389.66|2389.36|1189
1713288600000|2024-04-16 17:30:00|2390.08|2389.58|2386.41|2385.91|2390.53|2390.14|2383.31|2382.81|1880
1713288900000|2024-04-16 17:35:00|2386.31|2385.81|2387.37|2386.87|2389.49|2389.19|2385.89|2385.52|1666
1713289200000|2024-04-16 17:40:00|2387.35|2386.85|2387.24|2386.74|2389.26|2388.86|2386.14|2385.72|1555
1713289500000|2024-04-16 17:45:00|2387.14|2386.84|2384.59|2384.29|2389.68|2389.27|2384.58|2384.28|1344
1713289800000|2024-04-16 17:50:00|2384.56|2384.26|2382.73|2382.23|2386.06|2385.59|2380.01|2379.57|1378
1713290100000|2024-04-16 17:55:00|2382.72|2382.22|2385.06|2384.56|2385.54|2385.04|2381.9|2381.56|1185
1713290400000|2024-04-16 18:00:00|2385.04|2384.54|2386.7|2386.2|2386.72|2386.4|2383.9|2383.4|1075
1713290700000|2024-04-16 18:05:00|2386.68|2386.18|2393.52|2393.22|2396.75|2396.25|2385.72|2385.27|1503
1713291000000|2024-04-16 18:10:00|2393.5|2393.2|2391.18|2390.68|2395.99|2395.5|2391.04|2390.54|1576
1713291300000|2024-04-16 18:15:00|2391.19|2390.69|2389.99|2389.69|2391.33|2390.91|2389.49|2388.99|1330
1713291600000|2024-04-16 18:20:00|2390.09|2389.59|2386.92|2386.42|2391.48|2390.98|2386.53|2386.13|1245
1713291900000|2024-04-16 18:25:00|2386.99|2386.49|2389.45|2389.15|2389.53|2389.23|2386.55|2386.1|1267
1713292200000|2024-04-16 18:30:00|2389.42|2389.12|2391.26|2390.76|2391.44|2390.94|2387.49|2386.99|1190
1713292500000|2024-04-16 18:35:00|2391.25|2390.75|2392.52|2392.02|2393.69|2393.27|2391.1|2390.75|1097
1713292800000|2024-04-16 18:40:00|2392.5|2392|2392.68|2392.38|2393.6|2393.2|2390.82|2390.52|1063
1713293100000|2024-04-16 18:45:00|2392.61|2392.31|2392.2|2391.9|2393.36|2392.93|2391.56|2391.18|859
1713293400000|2024-04-16 18:50:00|2392.22|2391.92|2393.12|2392.62|2393.8|2393.44|2391.98|2391.63|911
1713293700000|2024-04-16 18:55:00|2393.14|2392.64|2392.7|2392.2|2393.33|2392.97|2392|2391.6|955
1713294000000|2024-04-16 19:00:00|2392.66|2392.16|2392.97|2392.47|2393.47|2393.07|2391.95|2391.59|928
1713294300000|2024-04-16 19:05:00|2392.93|2392.43|2393.97|2393.47|2394.42|2394.12|2391.96|2391.65|892
1713294600000|2024-04-16 19:10:00|2393.96|2393.46|2393.36|2392.86|2394.02|2393.65|2392.62|2392.23|705
1713294900000|2024-04-16 19:15:00|2393.35|2392.85|2394.03|2393.53|2394.17|2393.67|2392.92|2392.44|665
1713295200000|2024-04-16 19:20:00|2394.05|2393.55|2394.5|2394.2|2394.86|2394.45|2393.74|2393.35|692
1713295500000|2024-04-16 19:25:00|2394.51|2394.21|2394.92|2394.42|2395.47|2395.17|2394.28|2393.78|604
1713295800000|2024-04-16 19:30:00|2394.9|2394.4|2390.27|2389.97|2395.3|2394.8|2390.07|2389.57|994
1713296100000|2024-04-16 19:35:00|2390.37|2389.87|2391.15|2390.65|2391.26|2390.76|2389.37|2389.01|860
1713296400000|2024-04-16 19:40:00|2391.16|2390.66|2391.08|2390.58|2391.27|2390.77|2390.02|2389.52|683
1713296700000|2024-04-16 19:45:00|2391.07|2390.57|2391.17|2390.67|2392.11|2391.61|2389.67|2389.27|733
1713297000000|2024-04-16 19:50:00|2391.03|2390.73|2389.92|2389.42|2391.03|2390.73|2389.32|2388.92|912
1713297300000|2024-04-16 19:55:00|2390.01|2389.51|2389.91|2389.61|2390.69|2390.3|2389.64|2389.14|997
1713297600000|2024-04-16 20:00:00|2389.9|2389.6|2389.87|2389.57|2390.67|2390.18|2389.8|2389.3|515
1713297900000|2024-04-16 20:05:00|2389.88|2389.58|2389.41|2388.91|2390.05|2389.61|2388.95|2388.45|377
1713298200000|2024-04-16 20:10:00|2389.39|2388.89|2389.36|2389.06|2389.56|2389.09|2388.74|2388.36|360
1713298500000|2024-04-16 20:15:00|2389.34|2389.04|2388.89|2388.39|2389.51|2389.08|2388.75|2388.37|425
1713298800000|2024-04-16 20:20:00|2388.88|2388.38|2388.11|2387.61|2388.88|2388.41|2388|2387.51|478
1713299100000|2024-04-16 20:25:00|2388.1|2387.6|2385.7|2385.2|2388.19|2387.75|2384.98|2384.62|608
1713299400000|2024-04-16 20:30:00|2385.71|2385.21|2385.8|2385.3|2386.37|2385.95|2385.11|2384.7|363
1713299700000|2024-04-16 20:35:00|2385.81|2385.31|2384.83|2384.33|2386.21|2385.71|2384.46|2384.16|494
1713300000000|2024-04-16 20:40:00|2384.82|2384.32|2384.32|2384.02|2385.26|2384.76|2382.74|2382.24|444
1713300300000|2024-04-16 20:45:00|2384.3|2384|2383.61|2383.11|2384.83|2384.41|2383.32|2382.82|372
1713300600000|2024-04-16 20:50:00|2383.63|2383.13|2378.98|2378.68|2384.05|2383.55|2378.98|2378.58|549
1713300900000|2024-04-16 20:55:00|2379|2378.7|2383.24|2382.74|2383.44|2382.94|2378.74|2378.24|608
1713304800000|2024-04-16 22:00:00|2383.58|2383.08|2383.96|2383.46|2384.75|2384.25|2382.97|2382.47|289
1713305100000|2024-04-16 22:05:00|2383.95|2383.45|2384.99|2384.49|2385.99|2385.49|2383.46|2382.98|391
1713305400000|2024-04-16 22:10:00|2384.98|2384.48|2385.06|2384.56|2385.32|2384.82|2384.33|2383.83|376
1713305700000|2024-04-16 22:15:00|2385.11|2384.61|2385.02|2384.52|2385.23|2384.73|2384.5|2384|338
1713306000000|2024-04-16 22:20:00|2385.01|2384.51|2385.82|2385.32|2385.84|2385.34|2384.71|2384.21|280
1713306300000|2024-04-16 22:25:00|2385.85|2385.35|2385.93|2385.43|2387.34|2386.84|2385.8|2385.3|447
1713306600000|2024-04-16 22:30:00|2385.88|2385.38|2384.02|2383.52|2385.98|2385.48|2384|2383.5|481
1713306900000|2024-04-16 22:35:00|2384|2383.5|2384.21|2383.71|2384.75|2384.25|2383.99|2383.49|291
1713307200000|2024-04-16 22:40:00|2384.25|2383.75|2384.3|2383.8|2385.14|2384.64|2384.13|2383.63|401
1713307500000|2024-04-16 22:45:00|2384.29|2383.79|2384.28|2383.78|2384.87|2384.37|2383.07|2382.57|475
1713307800000|2024-04-16 22:50:00|2384.27|2383.77|2384.47|2383.97|2385.01|2384.51|2384.01|2383.51|280
1713308100000|2024-04-16 22:55:00|2384.48|2383.98|2385.26|2384.76|2385.26|2384.76|2384.48|2383.98|274
1713308400000|2024-04-16 23:00:00|2385.27|2384.77|2385.53|2385.03|2387.19|2386.69|2385.27|2384.77|402
1713308700000|2024-04-16 23:05:00|2385.56|2385.06|2386.17|2385.67|2386.9|2386.4|2385.36|2384.86|339
1713309000000|2024-04-16 23:10:00|2386.14|2385.64|2385.13|2384.63|2386.18|2385.68|2384.75|2384.25|495
1713309300000|2024-04-16 23:15:00|2385.08|2384.58|2384.72|2384.22|2385.27|2384.77|2383.68|2383.18|497
1713309600000|2024-04-16 23:20:00|2384.76|2384.26|2383.8|2383.3|2385.03|2384.53|2383.62|2383.12|253
1713309900000|2024-04-16 23:25:00|2383.81|2383.31|2384.36|2383.86|2384.56|2384.16|2383.38|2382.88|204
1713310200000|2024-04-16 23:30:00|2384.37|2383.87|2384.62|2384.12|2385.19|2384.89|2384.31|2383.81|297
1713310500000|2024-04-16 23:35:00|2384.6|2384.1|2384.42|2383.92|2384.95|2384.45|2384.33|2383.83|200
1713310800000|2024-04-16 23:40:00|2384.36|2383.86|2384.6|2384.3|2385.55|2385.13|2384.32|2383.82|334
1713311100000|2024-04-16 23:45:00|2384.7|2384.2|2384.08|2383.58|2384.88|2384.44|2383.57|2383.07|428
1713311400000|2024-04-16 23:50:00|2384.01|2383.71|2384.38|2383.88|2384.79|2384.36|2384.01|2383.61|610
1713311700000|2024-04-16 23:55:00|2384.4|2383.9|2383|2382.5|2384.42|2383.92|2382.76|2382.26|490
1713312000000|2024-04-17 00:00:00|2383.11|2382.61|2381.7|2381.2|2383.72|2383.22|2381.46|2381.03|646
1713312300000|2024-04-17 00:05:00|2381.69|2381.19|2382.09|2381.59|2382.77|2382.27|2381.41|2380.92|556
1713312600000|2024-04-17 00:10:00|2382.08|2381.58|2381.89|2381.39|2383.13|2382.63|2381.69|2381.19|426
1713312900000|2024-04-17 00:15:00|2381.91|2381.41|2383.93|2383.43|2383.95|2383.45|2381.8|2381.3|580
1713313200000|2024-04-17 00:20:00|2383.92|2383.42|2384.07|2383.57|2385.04|2384.54|2383.4|2382.98|698
1713313500000|2024-04-17 00:25:00|2384.02|2383.52|2382.24|2381.74|2384.32|2383.82|2381.65|2381.26|577
1713313800000|2024-04-17 00:30:00|2382.17|2381.67|2381.8|2381.3|2382.25|2381.8|2381.27|2380.82|619
1713314100000|2024-04-17 00:35:00|2381.79|2381.29|2382.39|2381.89|2382.39|2381.89|2381.64|2381.14|442
1713314400000|2024-04-17 00:40:00|2382.3|2381.8|2382.1|2381.6|2383.29|2382.99|2381.75|2381.25|570
1713314700000|2024-04-17 00:45:00|2382.11|2381.61|2382.5|2382|2382.54|2382.18|2380.97|2380.66|830
1713315000000|2024-04-17 00:50:00|2382.39|2382.09|2383.41|2382.91|2383.6|2383.1|2382.35|2381.86|655
1713315300000|2024-04-17 00:55:00|2383.4|2382.9|2384.75|2384.25|2384.93|2384.53|2383.12|2382.62|624
1713315600000|2024-04-17 01:00:00|2384.77|2384.27|2383.65|2383.35|2385.48|2385.16|2383.19|2382.73|1164
1713315900000|2024-04-17 01:05:00|2383.66|2383.36|2384.01|2383.51|2384.68|2384.25|2382.59|2382.16|927
1713316200000|2024-04-17 01:10:00|2383.93|2383.43|2383.94|2383.64|2385.89|2385.46|2383.3|2382.8|950
1713316500000|2024-04-17 01:15:00|2384.08|2383.58|2383.21|2382.71|2384.91|2384.41|2382.52|2382.07|804
1713316800000|2024-04-17 01:20:00|2383.22|2382.72|2383.22|2382.72|2384.12|2383.72|2382.49|2381.99|698
1713317100000|2024-04-17 01:25:00|2383.24|2382.74|2382.43|2381.93|2383.51|2383.02|2381.53|2381.23|1002
1713317400000|2024-04-17 01:30:00|2382.44|2381.94|2382.85|2382.35|2383.61|2383.18|2381.76|2381.36|930
1713317700000|2024-04-17 01:35:00|2382.86|2382.36|2382.28|2381.78|2383.38|2382.88|2381.82|2381.32|624
1713318000000|2024-04-17 01:40:00|2382.37|2381.87|2382.93|2382.63|2383.61|2383.25|2381.95|2381.52|713
1713318300000|2024-04-17 01:45:00|2382.92|2382.62|2382.53|2382.03|2383.3|2382.88|2382.09|2381.59|734
1713318600000|2024-04-17 01:50:00|2382.63|2382.13|2384.01|2383.51|2384.73|2384.33|2382.42|2381.92|809
1713318900000|2024-04-17 01:55:00|2384|2383.7|2384.96|2384.46|2385.67|2385.37|2383.87|2383.45|829
1713319200000|2024-04-17 02:00:00|2384.95|2384.45|2384.47|2383.97|2385.01|2384.51|2383.7|2383.21|647
1713319500000|2024-04-17 02:05:00|2384.46|2383.96|2384.45|2383.95|2384.88|2384.44|2383.88|2383.52|639
1713319800000|2024-04-17 02:10:00|2384.43|2383.93|2385.05|2384.55|2385.29|2384.91|2383.68|2383.18|559
1713320100000|2024-04-17 02:15:00|2385.03|2384.53|2385.02|2384.52|2386.47|2386.17|2384.75|2384.25|593
1713320400000|2024-04-17 02:20:00|2384.98|2384.48|2384.76|2384.26|2385.2|2384.79|2383.88|2383.38|601
1713320700000|2024-04-17 02:25:00|2384.73|2384.23|2385.43|2384.93|2385.79|2385.43|2384.35|2383.85|545
1713321000000|2024-04-17 02:30:00|2385.42|2384.92|2384.93|2384.43|2386.14|2385.78|2384.84|2384.42|538
1713321300000|2024-04-17 02:35:00|2384.67|2384.37|2384.65|2384.15|2385.19|2384.79|2384.32|2383.82|477
1713321600000|2024-04-17 02:40:00|2384.64|2384.14|2384.4|2383.9|2385.09|2384.68|2384.1|2383.68|442
1713321900000|2024-04-17 02:45:00|2384.41|2383.91|2383.75|2383.25|2384.41|2383.95|2382.97|2382.47|508
1713322200000|2024-04-17 02:50:00|2383.79|2383.29|2383.66|2383.16|2384.47|2384.01|2383.39|2382.97|496
1713322500000|2024-04-17 02:55:00|2383.65|2383.15|2382.7|2382.2|2383.65|2383.25|2382.52|2382.12|480
1713322800000|2024-04-17 03:00:00|2382.52|2382.02|2383.04|2382.54|2383.68|2383.24|2382.28|2381.78|582
1713323100000|2024-04-17 03:05:00|2383.03|2382.53|2383.34|2382.84|2383.67|2383.3|2382.86|2382.36|594
1713323400000|2024-04-17 03:10:00|2383.39|2382.89|2382.92|2382.62|2384.01|2383.51|2382.9|2382.55|421
1713323700000|2024-04-17 03:15:00|2382.94|2382.64|2382.65|2382.15|2383.16|2382.7|2382.5|2382|501
1713324000000|2024-04-17 03:20:00|2382.72|2382.22|2381.96|2381.46|2383.41|2382.98|2381.46|2380.96|552
1713324300000|2024-04-17 03:25:00|2381.94|2381.44|2381.52|2381.02|2382.45|2382.05|2381.1|2380.68|782
1713324600000|2024-04-17 03:30:00|2381.53|2381.03|2382.46|2381.96|2383.11|2382.73|2380.95|2380.52|673
1713324900000|2024-04-17 03:35:00|2382.43|2381.93|2381.6|2381.3|2382.95|2382.45|2381.57|2381.11|423
1713325200000|2024-04-17 03:40:00|2381.61|2381.31|2382.17|2381.67|2382.17|2381.79|2381.51|2381.07|294
1713325500000|2024-04-17 03:45:00|2382.16|2381.66|2382.88|2382.38|2383|2382.5|2382.01|2381.51|404
1713325800000|2024-04-17 03:50:00|2382.87|2382.37|2383.08|2382.58|2383.29|2382.91|2382.23|2381.83|437
1713326100000|2024-04-17 03:55:00|2383.01|2382.71|2381.92|2381.62|2383.01|2382.71|2381.92|2381.54|331
1713326400000|2024-04-17 04:00:00|2382.03|2381.53|2381.96|2381.46|2382.3|2381.92|2381.43|2381.07|334
1713326700000|2024-04-17 04:05:00|2381.97|2381.47|2382.18|2381.68|2382.48|2382.11|2381.67|2381.24|244
1713327000000|2024-04-17 04:10:00|2382.19|2381.69|2381.98|2381.48|2382.28|2381.78|2381.75|2381.25|269
1713327300000|2024-04-17 04:15:00|2382|2381.5|2382.93|2382.43|2383.07|2382.57|2381.51|2381.01|290
1713327600000|2024-04-17 04:20:00|2382.92|2382.42|2383.14|2382.64|2383.14|2382.75|2382.42|2381.93|276
1713327900000|2024-04-17 04:25:00|2383.15|2382.65|2382.38|2381.88|2383.37|2382.95|2382.38|2381.88|243
1713328200000|2024-04-17 04:30:00|2382.44|2381.94|2381.46|2381.16|2382.51|2382.01|2381.43|2381.02|363
1713328500000|2024-04-17 04:35:00|2381.43|2381.13|2381.99|2381.49|2382.29|2381.88|2380.53|2380.16|403
1713328800000|2024-04-17 04:40:00|2381.98|2381.48|2382.06|2381.56|2382.32|2381.88|2381.5|2381.11|345
1713329100000|2024-04-17 04:45:00|2382.05|2381.55|2381.86|2381.36|2382.62|2382.18|2381.26|2380.96|351
1713329400000|2024-04-17 04:50:00|2381.85|2381.35|2381.96|2381.46|2382.19|2381.82|2381.57|2381.07|209
1713329700000|2024-04-17 04:55:00|2381.82|2381.32|2382.17|2381.87|2382.54|2382.13|2381.72|2381.31|298
1713330000000|2024-04-17 05:00:00|2382.15|2381.85|2381.83|2381.33|2382.39|2381.99|2381.73|2381.29|421
1713330300000|2024-04-17 05:05:00|2381.84|2381.34|2381.44|2380.94|2382.14|2381.75|2381.23|2380.73|358
1713330600000|2024-04-17 05:10:00|2381.43|2380.93|2381.46|2381.16|2381.83|2381.43|2380.71|2380.31|411
1713330900000|2024-04-17 05:15:00|2381.56|2381.06|2380.63|2380.13|2381.76|2381.36|2380.16|2379.75|547
1713331200000|2024-04-17 05:20:00|2380.62|2380.12|2379.63|2379.13|2380.64|2380.14|2379.63|2379.13|395
1713331500000|2024-04-17 05:25:00|2379.66|2379.16|2379.95|2379.45|2380.5|2380.16|2378.94|2378.54|604
1713331800000|2024-04-17 05:30:00|2379.89|2379.39|2378.27|2377.77|2380.44|2380.1|2377.7|2377.35|838
1713332100000|2024-04-17 05:35:00|2378.28|2377.78|2375.97|2375.47|2378.28|2377.78|2374.41|2374.02|1201
1713332400000|2024-04-17 05:40:00|2375.86|2375.36|2377.63|2377.33|2377.95|2377.51|2375.54|2375.11|1088
1713332700000|2024-04-17 05:45:00|2377.64|2377.34|2377.14|2376.84|2378.58|2378.16|2376.47|2376.11|925
1713333000000|2024-04-17 05:50:00|2377.1|2376.8|2376.88|2376.38|2377.36|2376.86|2375.74|2375.32|889
1713333300000|2024-04-17 05:55:00|2376.9|2376.4|2377.9|2377.4|2377.96|2377.46|2376.24|2375.83|829
1713333600000|2024-04-17 06:00:00|2377.94|2377.44|2375.79|2375.29|2378.26|2377.95|2375.35|2374.85|1206
1713333900000|2024-04-17 06:05:00|2375.78|2375.28|2376.41|2376.11|2377.39|2377.09|2374.86|2374.56|1233
1713334200000|2024-04-17 06:10:00|2376.44|2376.14|2375.21|2374.91|2376.68|2376.3|2374.74|2374.44|1139
1713334500000|2024-04-17 06:15:00|2375.17|2374.87|2373.18|2372.68|2375.74|2375.28|2372.95|2372.64|1186
1713334800000|2024-04-17 06:20:00|2373.12|2372.62|2377.3|2376.8|2378.1|2377.71|2372.98|2372.6|1132
1713335100000|2024-04-17 06:25:00|2377.31|2376.81|2376.8|2376.3|2377.52|2377.14|2376.35|2376.02|965
1713335400000|2024-04-17 06:30:00|2376.81|2376.31|2376.54|2376.24|2377.52|2377.11|2376.53|2376.15|854
1713335700000|2024-04-17 06:35:00|2376.58|2376.28|2377.56|2377.06|2378.54|2378.24|2376.27|2375.89|845
1713336000000|2024-04-17 06:40:00|2377.55|2377.05|2377.75|2377.25|2378.35|2377.95|2377.16|2376.8|929
1713336300000|2024-04-17 06:45:00|2377.7|2377.2|2378.83|2378.33|2379.13|2378.83|2377.24|2376.75|982
1713336600000|2024-04-17 06:50:00|2378.86|2378.36|2381.3|2381|2381.83|2381.46|2378.85|2378.36|1143
1713336900000|2024-04-17 06:55:00|2381.32|2381.02|2381.36|2380.86|2381.64|2381.25|2380.03|2379.65|1038
1713337200000|2024-04-17 07:00:00|2381.37|2380.87|2380.73|2380.23|2381.45|2381.08|2380.48|2380.18|971
1713337500000|2024-04-17 07:05:00|2380.75|2380.25|2380.02|2379.72|2380.81|2380.41|2379.99|2379.59|895
1713337800000|2024-04-17 07:10:00|2380.04|2379.74|2379.25|2378.95|2380.33|2379.91|2379.07|2378.7|981
1713338100000|2024-04-17 07:15:00|2379.14|2378.84|2380.3|2380|2380.59|2380.18|2379|2378.7|945
1713338400000|2024-04-17 07:20:00|2380.24|2379.94|2378.54|2378.24|2380.97|2380.57|2378.38|2377.94|849
1713338700000|2024-04-17 07:25:00|2378.58|2378.28|2381.08|2380.78|2381.26|2380.94|2378.53|2378.13|959
1713339000000|2024-04-17 07:30:00|2380.89|2380.59|2379.77|2379.47|2380.89|2380.59|2379.61|2379.24|890
1713339300000|2024-04-17 07:35:00|2379.76|2379.46|2378.64|2378.34|2379.76|2379.46|2378.18|2377.73|1071
1713339600000|2024-04-17 07:40:00|2378.61|2378.31|2380.04|2379.74|2380.5|2380.1|2378.61|2378.21|860
1713339900000|2024-04-17 07:45:00|2380.05|2379.75|2382.57|2382.27|2382.73|2382.31|2379.5|2379.09|902
1713340200000|2024-04-17 07:50:00|2382.58|2382.28|2383.06|2382.56|2383.54|2383.21|2382.27|2381.84|886
1713340500000|2024-04-17 07:55:00|2383.05|2382.55|2382.83|2382.33|2383.26|2382.89|2382.31|2381.91|925
1713340800000|2024-04-17 08:00:00|2382.81|2382.31|2385.15|2384.85|2385.47|2385.17|2382.75|2382.31|1058
1713341100000|2024-04-17 08:05:00|2385.25|2384.75|2383.85|2383.35|2385.36|2384.96|2383.21|2382.85|967
1713341400000|2024-04-17 08:10:00|2383.73|2383.43|2383.7|2383.4|2385.1|2384.75|2383.04|2382.63|999
1713341700000|2024-04-17 08:15:00|2383.71|2383.41|2386.05|2385.75|2386.29|2385.98|2383.57|2383.22|1000
1713342000000|2024-04-17 08:20:00|2385.98|2385.68|2386.68|2386.38|2386.9|2386.51|2385.13|2384.78|1062
1713342300000|2024-04-17 08:25:00|2386.69|2386.39|2388.88|2388.38|2389.18|2388.84|2386.69|2386.31|1123
1713342600000|2024-04-17 08:30:00|2388.93|2388.43|2390.87|2390.57|2391.06|2390.66|2387.68|2387.29|1152
1713342900000|2024-04-17 08:35:00|2390.75|2390.45|2391.21|2390.91|2391.6|2391.23|2390.18|2389.78|937
1713343200000|2024-04-17 08:40:00|2391.2|2390.9|2390.3|2390|2391.31|2390.97|2390.12|2389.76|869
1713343500000|2024-04-17 08:45:00|2390.2|2389.9|2391.01|2390.71|2391.45|2391.08|2390.14|2389.76|799
1713343800000|2024-04-17 08:50:00|2391.11|2390.61|2391.76|2391.26|2392.1|2391.69|2390.62|2390.22|758
1713344100000|2024-04-17 08:55:00|2391.66|2391.36|2393.17|2392.87|2393.69|2393.39|2391.39|2390.99|756
1713344400000|2024-04-17 09:00:00|2393.16|2392.86|2390.71|2390.41|2394.37|2393.87|2390.04|2389.63|1371
1713344700000|2024-04-17 09:05:00|2390.81|2390.31|2392.37|2391.87|2393.57|2393.22|2390.59|2390.16|1122
1713345000000|2024-04-17 09:10:00|2392.38|2391.88|2394.02|2393.52|2394.63|2394.13|2392.38|2391.88|861
1713345300000|2024-04-17 09:15:00|2394.03|2393.53|2394.11|2393.81|2394.56|2394.2|2392.93|2392.52|867
1713345600000|2024-04-17 09:20:00|2394.12|2393.82|2393.3|2392.8|2394.29|2393.87|2392.49|2392.19|988
1713345900000|2024-04-17 09:25:00|2393.31|2392.81|2393.67|2393.37|2394.56|2394.15|2393.04|2392.7|817
1713346200000|2024-04-17 09:30:00|2393.69|2393.39|2393.46|2393.16|2394.11|2393.71|2393.34|2392.96|600
1713346500000|2024-04-17 09:35:00|2393.56|2393.06|2392.62|2392.32|2393.59|2393.24|2392.13|2391.83|774
1713346800000|2024-04-17 09:40:00|2392.7|2392.4|2391.49|2390.99|2392.93|2392.59|2391.27|2390.87|812
1713347100000|2024-04-17 09:45:00|2391.62|2391.32|2392.19|2391.69|2392.58|2392.22|2390.83|2390.49|795
1713347400000|2024-04-17 09:50:00|2392.15|2391.65|2393.22|2392.72|2393.77|2393.38|2391.96|2391.61|687
1713347700000|2024-04-17 09:55:00|2393.24|2392.74|2392.35|2392.05|2393.76|2393.45|2392.03|2391.63|753
1713348000000|2024-04-17 10:00:00|2392.41|2392.11|2391.89|2391.59|2392.89|2392.49|2391.38|2391.01|813
1713348300000|2024-04-17 10:05:00|2391.99|2391.49|2390.78|2390.48|2394.06|2393.76|2390.51|2390.11|1108
1713348600000|2024-04-17 10:10:00|2390.79|2390.49|2388.84|2388.54|2390.86|2390.56|2388.33|2387.83|1013
1713348900000|2024-04-17 10:15:00|2388.85|2388.55|2388.55|2388.05|2389.45|2389.05|2388.14|2387.75|784
1713349200000|2024-04-17 10:20:00|2388.68|2388.38|2390.2|2389.7|2390.21|2389.81|2388.33|2387.97|722
1713349500000|2024-04-17 10:25:00|2390.18|2389.68|2389.82|2389.32|2390.71|2390.34|2389.08|2388.58|776
1713349800000|2024-04-17 10:30:00|2389.83|2389.33|2388.7|2388.4|2390.47|2389.97|2388.59|2388.26|780
1713350100000|2024-04-17 10:35:00|2388.81|2388.31|2388.44|2387.94|2389.34|2388.96|2387.55|2387.25|902
1713350400000|2024-04-17 10:40:00|2388.47|2387.97|2386.62|2386.12|2388.47|2388.13|2386.11|2385.69|907
1713350700000|2024-04-17 10:45:00|2386.61|2386.11|2385.5|2385.2|2387.18|2386.79|2385.5|2385.19|763
1713351000000|2024-04-17 10:50:00|2385.49|2385.19|2385.95|2385.65|2387.23|2386.85|2385.25|2384.82|823
1713351300000|2024-04-17 10:55:00|2385.96|2385.66|2386.89|2386.59|2386.97|2386.62|2385.36|2384.99|696
1713351600000|2024-04-17 11:00:00|2386.88|2386.58|2386.51|2386.01|2387.24|2386.88|2386.09|2385.75|802
1713351900000|2024-04-17 11:05:00|2386.56|2386.06|2387.75|2387.45|2388.1|2387.7|2386.06|2385.66|761
1713352200000|2024-04-17 11:10:00|2387.84|2387.54|2389.36|2388.86|2389.36|2388.97|2387.29|2386.89|816
1713352500000|2024-04-17 11:15:00|2389.37|2388.87|2389.7|2389.2|2390.65|2390.25|2388.31|2387.93|856
1713352800000|2024-04-17 11:20:00|2389.63|2389.13|2388.06|2387.56|2389.68|2389.38|2387.71|2387.31|765
1713353100000|2024-04-17 11:25:00|2388.07|2387.57|2388.12|2387.62|2388.38|2387.97|2387.06|2386.73|592
1713353400000|2024-04-17 11:30:00|2388.13|2387.63|2389.05|2388.75|2389.88|2389.5|2387.98|2387.58|667
1713353700000|2024-04-17 11:35:00|2389.04|2388.74|2388.71|2388.21|2389.58|2389.14|2388.17|2387.77|542
1713354000000|2024-04-17 11:40:00|2388.49|2388.19|2389.08|2388.58|2389.21|2388.89|2387.63|2387.19|640
1713354300000|2024-04-17 11:45:00|2389.07|2388.57|2389.31|2388.81|2390.01|2389.61|2388.8|2388.48|684
1713354600000|2024-04-17 11:50:00|2389.3|2388.8|2388.11|2387.81|2389.31|2388.89|2387.58|2387.25|855
1713354900000|2024-04-17 11:55:00|2388.16|2387.86|2387.57|2387.27|2388.25|2387.86|2386.85|2386.47|694
1713355200000|2024-04-17 12:00:00|2387.73|2387.43|2387.63|2387.13|2388.09|2387.65|2386.55|2386.2|911
1713355500000|2024-04-17 12:05:00|2387.65|2387.15|2387.06|2386.76|2388.29|2387.97|2386.51|2386.11|828
1713355800000|2024-04-17 12:10:00|2387.07|2386.77|2385.89|2385.39|2387.16|2386.77|2384.72|2384.32|1074
1713356100000|2024-04-17 12:15:00|2385.86|2385.36|2386.68|2386.18|2387.37|2387.07|2385.57|2385.21|972
1713356400000|2024-04-17 12:20:00|2386.67|2386.37|2384.29|2383.79|2386.67|2386.37|2383.33|2382.98|1394
1713356700000|2024-04-17 12:25:00|2384.31|2383.81|2384.69|2384.19|2385.58|2385.28|2383.49|2383.12|1390
1713357000000|2024-04-17 12:30:00|2384.71|2384.21|2382.8|2382.5|2384.71|2384.33|2381.76|2381.31|1486
1713357300000|2024-04-17 12:35:00|2382.76|2382.46|2381.56|2381.26|2384.28|2383.92|2380.99|2380.69|1307
1713357600000|2024-04-17 12:40:00|2381.57|2381.27|2380.87|2380.57|2382.17|2381.78|2378.6|2378.18|1427
1713357900000|2024-04-17 12:45:00|2380.88|2380.58|2381.92|2381.62|2383.22|2382.92|2379.65|2379.35|1448
1713358200000|2024-04-17 12:50:00|2381.89|2381.59|2382.22|2381.72|2383.3|2383|2380.5|2380.1|1280
1713358500000|2024-04-17 12:55:00|2382.25|2381.75|2383.6|2383.1|2383.71|2383.41|2381.51|2381.15|1187
1713358800000|2024-04-17 13:00:00|2383.57|2383.07|2385.52|2385.22|2386.13|2385.83|2383.22|2382.92|1491
1713359100000|2024-04-17 13:05:00|2385.54|2385.24|2386.72|2386.42|2387.46|2387.15|2384.87|2384.47|1387
1713359400000|2024-04-17 13:10:00|2386.82|2386.32|2387.68|2387.18|2388.04|2387.74|2385.49|2385.12|1423
1713359700000|2024-04-17 13:15:00|2387.55|2387.25|2386.07|2385.57|2388.58|2388.28|2385.7|2385.2|1485
1713360000000|2024-04-17 13:20:00|2386.14|2385.64|2388.11|2387.81|2388.6|2388.3|2386.08|2385.58|1147
1713360300000|2024-04-17 13:25:00|2388.09|2387.79|2388.28|2387.78|2389.06|2388.69|2387.22|2386.8|1198
1713360600000|2024-04-17 13:30:00|2388.27|2387.77|2390.32|2390.02|2391.84|2391.53|2388.27|2387.77|1797
1713360900000|2024-04-17 13:35:00|2390.34|2390.04|2391.61|2391.11|2393.35|2393.04|2389.24|2388.89|1713
1713361200000|2024-04-17 13:40:00|2391.67|2391.17|2393.71|2393.41|2393.86|2393.52|2390.1|2389.72|1695
1713361500000|2024-04-17 13:45:00|2393.82|2393.52|2394.29|2393.99|2394.89|2394.55|2392.04|2391.74|1676
1713361800000|2024-04-17 13:50:00|2394.36|2394.06|2392.77|2392.47|2395.42|2395.1|2392.56|2392.24|1651
1713362100000|2024-04-17 13:55:00|2392.81|2392.51|2393.66|2393.16|2393.66|2393.21|2390.21|2389.91|1506
1713362400000|2024-04-17 14:00:00|2393.68|2393.18|2388.28|2387.98|2393.68|2393.32|2388.05|2387.61|1711
1713362700000|2024-04-17 14:05:00|2388.33|2388.03|2391.05|2390.55|2391.14|2390.73|2387.93|2387.63|1634
1713363000000|2024-04-17 14:10:00|2391.07|2390.57|2389.7|2389.4|2392.6|2392.25|2389.55|2389.24|1609
1713363300000|2024-04-17 14:15:00|2389.73|2389.43|2388.37|2388.07|2389.96|2389.58|2387.59|2387.09|1501
1713363600000|2024-04-17 14:20:00|2388.38|2388.08|2389.8|2389.5|2390.02|2389.7|2386.34|2386.04|1424
1713363900000|2024-04-17 14:25:00|2389.76|2389.46|2392.33|2392.03|2392.59|2392.29|2389.76|2389.46|1403
1713364200000|2024-04-17 14:30:00|2392.4|2392.1|2392.64|2392.14|2394.24|2393.8|2390.86|2390.36|1434
1713364500000|2024-04-17 14:35:00|2392.63|2392.13|2392.66|2392.16|2392.91|2392.53|2390.17|2389.67|1369
1713364800000|2024-04-17 14:40:00|2392.67|2392.17|2394.33|2394.03|2394.49|2394.19|2391.84|2391.54|1377
1713365100000|2024-04-17 14:45:00|2394.34|2394.04|2393.88|2393.58|2395.83|2395.53|2393.71|2393.32|1526
1713365400000|2024-04-17 14:50:00|2393.79|2393.49|2391.66|2391.36|2394.21|2393.91|2389.6|2389.3|1614
1713365700000|2024-04-17 14:55:00|2391.68|2391.38|2390.71|2390.41|2392.05|2391.64|2388.28|2387.89|1428
1713366000000|2024-04-17 15:00:00|2390.72|2390.42|2393.36|2393.06|2393.95|2393.54|2390.22|2389.92|1383
1713366300000|2024-04-17 15:05:00|2393.38|2393.08|2392.45|2392.15|2393.38|2393.08|2390.46|2390.05|1411
1713366600000|2024-04-17 15:10:00|2392.39|2392.09|2388.87|2388.57|2393.48|2393.18|2388.64|2388.34|1428
1713366900000|2024-04-17 15:15:00|2388.88|2388.58|2384.56|2384.06|2388.88|2388.58|2383.87|2383.57|1768
1713367200000|2024-04-17 15:20:00|2384.55|2384.05|2387.48|2386.98|2388.36|2388.06|2384.54|2384.04|1462
1713367500000|2024-04-17 15:25:00|2387.45|2386.95|2385.22|2384.92|2387.58|2387.08|2384.93|2384.54|1539
1713367800000|2024-04-17 15:30:00|2385.26|2384.96|2385.15|2384.65|2386.68|2386.23|2382.18|2381.77|1618
1713368100000|2024-04-17 15:35:00|2384.73|2384.43|2387.41|2387.11|2387.73|2387.38|2383.73|2383.4|1414
1713368400000|2024-04-17 15:40:00|2387.4|2387.1|2385.93|2385.43|2387.73|2387.38|2385.01|2384.69|1209
1713368700000|2024-04-17 15:45:00|2385.85|2385.35|2387.72|2387.42|2387.85|2387.55|2384.54|2384.13|1174
1713369000000|2024-04-17 15:50:00|2387.73|2387.43|2386.4|2386.1|2388.15|2387.82|2385.65|2385.15|1150
1713369300000|2024-04-17 15:55:00|2386.41|2386.11|2382.43|2382.13|2387.22|2386.86|2382.39|2382.08|1301
1713369600000|2024-04-17 16:00:00|2382.47|2382.17|2383.82|2383.32|2384.62|2384.31|2382.15|2381.65|1485
1713369900000|2024-04-17 16:05:00|2383.83|2383.33|2382.29|2381.79|2384.59|2384.09|2380.66|2380.36|1580
1713370200000|2024-04-17 16:10:00|2382.15|2381.65|2381.04|2380.74|2384.08|2383.63|2380.63|2380.33|1551
1713370500000|2024-04-17 16:15:00|2380.94|2380.64|2382.09|2381.79|2382.56|2382.22|2380.02|2379.59|1357
1713370800000|2024-04-17 16:20:00|2382.12|2381.82|2380.43|2380.13|2382.9|2382.44|2379.99|2379.52|1344
1713371100000|2024-04-17 16:25:00|2380.34|2380.04|2380.12|2379.82|2383.06|2382.63|2379.16|2378.86|1638
1713371400000|2024-04-17 16:30:00|2380.17|2379.87|2375.56|2375.26|2380.49|2380.19|2373.32|2373.01|1652
1713371700000|2024-04-17 16:35:00|2375.59|2375.29|2370.39|2370.09|2376.28|2375.87|2368.88|2368.51|1875
1713372000000|2024-04-17 16:40:00|2370.37|2370.07|2366.16|2365.66|2372.56|2372.06|2364.92|2364.59|1842
1713372300000|2024-04-17 16:45:00|2366.09|2365.79|2365.12|2364.62|2367.15|2366.85|2361.36|2360.9|1929
1713372600000|2024-04-17 16:50:00|2365.3|2365|2368.96|2368.46|2369.62|2369.32|2364.93|2364.52|1690
1713372900000|2024-04-17 16:55:00|2369|2368.5|2372.58|2372.28|2373.65|2373.15|2368.36|2368.06|1575
1713373200000|2024-04-17 17:00:00|2372.61|2372.31|2371.68|2371.38|2372.77|2372.38|2369.8|2369.49|1445
1713373500000|2024-04-17 17:05:00|2371.71|2371.41|2371.48|2370.98|2371.79|2371.49|2368.33|2367.92|1640
1713373800000|2024-04-17 17:10:00|2371.45|2370.95|2369.25|2368.95|2373.31|2373.01|2368.86|2368.56|1449
1713374100000|2024-04-17 17:15:00|2369.29|2368.99|2370.84|2370.34|2373.25|2372.88|2369.11|2368.66|1446
1713374400000|2024-04-17 17:20:00|2370.83|2370.33|2372.71|2372.21|2373.52|2373.1|2370.4|2369.99|1178
1713374700000|2024-04-17 17:25:00|2372.74|2372.24|2372.22|2371.92|2374.2|2373.9|2371.75|2371.36|1266
1713375000000|2024-04-17 17:30:00|2372.28|2371.98|2374.62|2374.32|2375.36|2375.02|2372.14|2371.71|1176
1713375300000|2024-04-17 17:35:00|2374.72|2374.22|2376.26|2375.76|2376.31|2375.83|2374.01|2373.58|1115
1713375600000|2024-04-17 17:40:00|2376.13|2375.63|2373.85|2373.35|2376.29|2375.85|2372.32|2371.92|1107
1713375900000|2024-04-17 17:45:00|2373.9|2373.4|2373.36|2373.06|2373.9|2373.4|2370.58|2370.08|1231
1713376200000|2024-04-17 17:50:00|2373.32|2373.02|2372.26|2371.96|2375.34|2374.86|2371.78|2371.38|1231
1713376500000|2024-04-17 17:55:00|2372.31|2372.01|2372.52|2372.02|2373.83|2373.46|2371.89|2371.39|1053
1713376800000|2024-04-17 18:00:00|2372.49|2371.99|2376.1|2375.6|2376.14|2375.69|2372.17|2371.67|949
1713377100000|2024-04-17 18:05:00|2376.09|2375.59|2378.83|2378.53|2379.39|2379.04|2375.84|2375.43|1189
1713377400000|2024-04-17 18:10:00|2378.65|2378.35|2377.88|2377.38|2378.7|2378.4|2377.13|2376.63|891
1713377700000|2024-04-17 18:15:00|2377.87|2377.37|2377.53|2377.23|2378.19|2377.74|2375.98|2375.67|859
1713378000000|2024-04-17 18:20:00|2377.63|2377.13|2375.06|2374.76|2377.65|2377.34|2374.88|2374.49|971
1713378300000|2024-04-17 18:25:00|2375.02|2374.72|2376.26|2375.76|2376.26|2375.82|2374.23|2373.74|913
1713378600000|2024-04-17 18:30:00|2376.33|2375.83|2375.27|2374.97|2376.44|2376.14|2374.55|2374.1|776
1713378900000|2024-04-17 18:35:00|2375.26|2374.96|2377.08|2376.58|2377.39|2376.96|2375.26|2374.96|742
1713379200000|2024-04-17 18:40:00|2377.07|2376.57|2378.81|2378.31|2379.03|2378.62|2377.01|2376.53|854
1713379500000|2024-04-17 18:45:00|2378.82|2378.32|2376.3|2376|2378.94|2378.58|2376.06|2375.66|1010
1713379800000|2024-04-17 18:50:00|2376.28|2375.98|2374.58|2374.08|2376.7|2376.4|2374.16|2373.73|974
1713380100000|2024-04-17 18:55:00|2374.54|2374.04|2374.7|2374.2|2374.94|2374.44|2373.26|2372.96|896
1713380400000|2024-04-17 19:00:00|2374.69|2374.19|2373.8|2373.3|2375.46|2374.97|2373.8|2373.3|879
1713380700000|2024-04-17 19:05:00|2373.81|2373.31|2372.09|2371.59|2374.31|2373.91|2372.05|2371.55|681
1713381000000|2024-04-17 19:10:00|2372.12|2371.62|2370.41|2369.91|2372.12|2371.74|2368.96|2368.66|985
1713381300000|2024-04-17 19:15:00|2370.42|2369.92|2368.33|2368.03|2370.86|2370.56|2368.13|2367.66|968
1713381600000|2024-04-17 19:20:00|2368.35|2368.05|2370.46|2369.96|2370.97|2370.54|2368.35|2367.93|800
1713381900000|2024-04-17 19:25:00|2370.45|2369.95|2370.7|2370.2|2371.19|2370.69|2369.7|2369.26|642
1713382200000|2024-04-17 19:30:00|2370.71|2370.21|2373.32|2372.82|2373.53|2373.13|2370.47|2369.97|834
1713382500000|2024-04-17 19:35:00|2373.31|2372.81|2373.08|2372.78|2373.47|2373.1|2372.26|2371.78|866
1713382800000|2024-04-17 19:40:00|2373.04|2372.74|2372.91|2372.61|2373.41|2373.04|2372.09|2371.69|758
1713383100000|2024-04-17 19:45:00|2372.93|2372.63|2372.77|2372.27|2373.82|2373.52|2372.4|2371.96|678
1713383400000|2024-04-17 19:50:00|2372.81|2372.31|2373.25|2372.75|2373.34|2372.91|2372.41|2372.09|557
1713383700000|2024-04-17 19:55:00|2373.23|2372.73|2372.82|2372.52|2373.35|2372.96|2372.45|2372.15|774
1713384000000|2024-04-17 20:00:00|2372.83|2372.53|2373.04|2372.74|2373.51|2373.13|2372.72|2372.33|503
1713384300000|2024-04-17 20:05:00|2373.07|2372.77|2372.87|2372.37|2373.19|2372.85|2372.64|2372.23|279
1713384600000|2024-04-17 20:10:00|2372.84|2372.34|2372.74|2372.24|2373.36|2372.96|2372.69|2372.19|229
1713384900000|2024-04-17 20:15:00|2372.69|2372.19|2373.18|2372.68|2373.28|2372.78|2372.69|2372.19|229
1713385200000|2024-04-17 20:20:00|2373.19|2372.69|2372.91|2372.41|2373.51|2373.21|2372.77|2372.27|259
1713385500000|2024-04-17 20:25:00|2372.88|2372.38|2372.55|2372.25|2373.13|2372.71|2372.3|2371.92|367
1713385800000|2024-04-17 20:30:00|2372.53|2372.23|2372.2|2371.7|2372.84|2372.43|2371.97|2371.47|273
1713386100000|2024-04-17 20:35:00|2372.19|2371.69|2372.29|2371.79|2372.45|2372|2371.89|2371.39|231
1713386400000|2024-04-17 20:40:00|2372.31|2371.81|2371.86|2371.36|2372.41|2371.91|2371.22|2370.73|238
1713386700000|2024-04-17 20:45:00|2371.85|2371.35|2371.4|2370.9|2372.03|2371.53|2370.92|2370.52|393
1713387000000|2024-04-17 20:50:00|2371.39|2370.89|2361.99|2361.49|2371.42|2370.92|2354.69|2352.55|1253
1713387300000|2024-04-17 20:55:00|2361.96|2361.46|2360.28|2359.78|2362.78|2362.28|2359.48|2358.99|522
1713391200000|2024-04-17 22:00:00|2363.68|2363.18|2365.55|2365.05|2366.22|2365.73|2363.68|2363.18|211
1713391500000|2024-04-17 22:05:00|2365.53|2365.03|2366.53|2366.03|2366.64|2366.14|2364.51|2364.01|267
1713391800000|2024-04-17 22:10:00|2366.48|2365.98|2366.07|2365.57|2366.72|2366.31|2365.97|2365.47|215
1713392100000|2024-04-17 22:15:00|2366.29|2365.79|2366.13|2365.63|2366.74|2366.27|2365.67|2365.17|253
1713392400000|2024-04-17 22:20:00|2366.16|2365.66|2365.79|2365.29|2366.39|2365.94|2364.94|2364.52|253
1713392700000|2024-04-17 22:25:00|2365.8|2365.49|2365|2364.7|2366.06|2365.68|2364.54|2364.14|194
1713393000000|2024-04-17 22:30:00|2365.12|2364.82|2365.63|2365.33|2365.89|2365.43|2365.12|2364.72|227
1713393300000|2024-04-17 22:35:00|2365.56|2365.26|2366.42|2365.92|2366.42|2366.02|2365.56|2365.18|197
1713393600000|2024-04-17 22:40:00|2366.41|2366.11|2367.81|2367.31|2368|2367.55|2366.37|2366.02|250
1713393900000|2024-04-17 22:45:00|2367.77|2367.27|2366.79|2366.49|2367.77|2367.27|2366.79|2366.45|152
1713394200000|2024-04-17 22:50:00|2366.8|2366.5|2365.44|2365.14|2366.92|2366.51|2365.26|2364.9|280
1713394500000|2024-04-17 22:55:00|2365.45|2365.15|2365.63|2365.13|2365.83|2365.43|2364.77|2364.4|148
1713394800000|2024-04-17 23:00:00|2365.62|2365.12|2364.55|2364.05|2365.66|2365.24|2363.93|2363.58|263
1713395100000|2024-04-17 23:05:00|2364.54|2364.04|2365.34|2364.84|2366.03|2365.62|2364.35|2364.04|248
1713395400000|2024-04-17 23:10:00|2365.33|2364.83|2366.64|2366.14|2366.73|2366.29|2365.23|2364.73|240
1713395700000|2024-04-17 23:15:00|2366.69|2366.39|2367.1|2366.6|2367.24|2366.9|2366.39|2366|237
1713396000000|2024-04-17 23:20:00|2367.09|2366.59|2366.86|2366.36|2367.58|2367.18|2366.13|2365.74|308
1713396300000|2024-04-17 23:25:00|2366.82|2366.52|2366.81|2366.31|2367.2|2366.84|2366.56|2366.16|174
1713396600000|2024-04-17 23:30:00|2366.83|2366.33|2366.42|2365.92|2366.89|2366.59|2366.12|2365.62|223
1713396900000|2024-04-17 23:35:00|2366.48|2365.98|2366.43|2365.93|2366.57|2366.17|2365.47|2365.11|240
1713397200000|2024-04-17 23:40:00|2366.48|2365.98|2366.61|2366.11|2366.91|2366.61|2365.92|2365.54|229
1713397500000|2024-04-17 23:45:00|2366.6|2366.3|2367.07|2366.57|2367.63|2367.17|2366.51|2366.21|337
1713397800000|2024-04-17 23:50:00|2367.1|2366.6|2367.93|2367.43|2367.96|2367.53|2366.86|2366.46|234
1713398100000|2024-04-17 23:55:00|2367.94|2367.44|2368.15|2367.85|2368.44|2368.08|2367.45|2367.03|311
1713398400000|2024-04-18 00:00:00|2368.2|2367.9|2368.99|2368.49|2370.11|2369.8|2368.14|2367.75|625
1713398700000|2024-04-18 00:05:00|2368.78|2368.69|2367.81|2367.51|2369.85|2369.44|2367.81|2367.51|359
1713399000000|2024-04-18 00:10:00|2367.87|2367.57|2367.51|2367.01|2368.02|2367.62|2367.09|2366.75|469
1713399300000|2024-04-18 00:15:00|2367.38|2367.08|2367.64|2367.14|2367.94|2367.52|2367.09|2366.71|355
1713399600000|2024-04-18 00:20:00|2367.49|2367.19|2368.41|2367.91|2368.75|2368.45|2367.46|2367.16|413
1713399900000|2024-04-18 00:25:00|2368.38|2367.88|2368.72|2368.22|2368.84|2368.42|2367.9|2367.5|332
1713400200000|2024-04-18 00:30:00|2368.73|2368.23|2369.21|2368.71|2369.86|2369.36|2368.72|2368.23|396
1713400500000|2024-04-18 00:35:00|2369.18|2368.68|2368.94|2368.44|2369.43|2368.93|2368.39|2367.91|299
1713400800000|2024-04-18 00:40:00|2368.95|2368.45|2370.15|2369.65|2370.33|2369.83|2368.95|2368.45|280
1713401100000|2024-04-18 00:45:00|2370.16|2369.66|2370.05|2369.55|2370.37|2369.97|2369.03|2368.61|315
1713401400000|2024-04-18 00:50:00|2370.04|2369.54|2369.53|2369.03|2370.37|2370|2369.3|2368.89|367
1713401700000|2024-04-18 00:55:00|2369.52|2369.02|2370.12|2369.62|2370.31|2369.82|2368.68|2368.26|512
1713402000000|2024-04-18 01:00:00|2370.11|2369.61|2372.12|2371.62|2372.33|2371.97|2369.68|2369.24|1085
1713402300000|2024-04-18 01:05:00|2372.13|2371.63|2370.47|2369.97|2372.13|2371.63|2369.76|2369.46|777
1713402600000|2024-04-18 01:10:00|2370.46|2369.96|2370.91|2370.61|2371.43|2371.05|2369.83|2369.33|732
1713402900000|2024-04-18 01:15:00|2370.89|2370.59|2369.91|2369.41|2371.2|2370.8|2368.86|2368.56|846
1713403200000|2024-04-18 01:20:00|2369.92|2369.42|2368.43|2368.13|2370.21|2369.86|2368.22|2367.83|733
1713403500000|2024-04-18 01:25:00|2368.42|2368.12|2367.06|2366.76|2368.92|2368.52|2366.31|2365.98|778
1713403800000|2024-04-18 01:30:00|2366.84|2366.54|2364.99|2364.69|2367.35|2366.99|2364.28|2363.88|1214
1713404100000|2024-04-18 01:35:00|2364.89|2364.59|2366.66|2366.36|2367.32|2366.95|2364.6|2364.15|837
1713404400000|2024-04-18 01:40:00|2366.69|2366.39|2366.63|2366.13|2367.83|2367.46|2365.86|2365.48|828
1713404700000|2024-04-18 01:45:00|2366.62|2366.12|2367.14|2366.84|2368.18|2367.81|2366.42|2365.92|712
1713405000000|2024-04-18 01:50:00|2367.13|2366.83|2367.66|2367.36|2367.98|2367.58|2366.34|2365.95|717
1713405300000|2024-04-18 01:55:00|2367.73|2367.43|2367.59|2367.09|2368.65|2368.32|2366.95|2366.6|774
1713405600000|2024-04-18 02:00:00|2367.58|2367.08|2369.07|2368.57|2369.09|2368.69|2366.96|2366.55|772
1713405900000|2024-04-18 02:05:00|2369.08|2368.58|2369.49|2369.19|2369.82|2369.42|2368.14|2367.71|724
1713406200000|2024-04-18 02:10:00|2369.48|2369.18|2371.08|2370.58|2371.72|2371.42|2369.42|2368.98|904
1713406500000|2024-04-18 02:15:00|2370.98|2370.68|2369.36|2368.86|2371.3|2371|2369.07|2368.67|807
1713406800000|2024-04-18 02:20:00|2369.35|2368.85|2370.23|2369.73|2370.44|2370.04|2368.8|2368.5|530
1713407100000|2024-04-18 02:25:00|2370.21|2369.71|2371.11|2370.61|2371.33|2370.83|2369.84|2369.47|441
1713407400000|2024-04-18 02:30:00|2370.83|2370.53|2372.7|2372.2|2372.83|2372.33|2370.83|2370.53|624
1713407700000|2024-04-18 02:35:00|2372.69|2372.19|2373.74|2373.24|2374.08|2373.67|2372.09|2371.66|733
1713408000000|2024-04-18 02:40:00|2373.62|2373.32|2373.08|2372.78|2374.25|2373.84|2372.84|2372.51|728
1713408300000|2024-04-18 02:45:00|2372.99|2372.69|2374.44|2374.14|2374.76|2374.38|2372.95|2372.53|606
1713408600000|2024-04-18 02:50:00|2374.45|2374.15|2373.66|2373.36|2375.22|2374.82|2373.47|2373.09|594
1713408900000|2024-04-18 02:55:00|2373.62|2373.32|2373.3|2373|2373.91|2373.54|2373.08|2372.73|612
1713409200000|2024-04-18 03:00:00|2373.33|2373.03|2374.08|2373.58|2374.82|2374.44|2373.16|2372.86|603
1713409500000|2024-04-18 03:05:00|2374.07|2373.57|2373.95|2373.65|2374.55|2374.19|2373.84|2373.49|537
1713409800000|2024-04-18 03:10:00|2373.96|2373.66|2373.16|2372.66|2374.07|2373.67|2372.85|2372.44|584
1713410100000|2024-04-18 03:15:00|2373.06|2372.76|2373.96|2373.66|2374.13|2373.74|2372.6|2372.26|624
1713410400000|2024-04-18 03:20:00|2374|2373.7|2374.64|2374.34|2374.83|2374.43|2373.49|2373.17|498
1713410700000|2024-04-18 03:25:00|2374.7|2374.4|2374.76|2374.46|2375.42|2375.05|2374.62|2374.22|609
1713411000000|2024-04-18 03:30:00|2374.77|2374.47|2374.67|2374.17|2374.94|2374.55|2373.47|2373.17|519
1713411300000|2024-04-18 03:35:00|2374.62|2374.32|2375.19|2374.89|2375.54|2375.24|2374.38|2374.08|630
1713411600000|2024-04-18 03:40:00|2375.2|2374.9|2375.36|2374.86|2375.6|2375.3|2374.62|2374.23|532
1713411900000|2024-04-18 03:45:00|2375.34|2374.84|2374.77|2374.27|2375.34|2374.93|2374.39|2374.01|327
1713412200000|2024-04-18 03:50:00|2374.76|2374.26|2375.04|2374.54|2375.24|2374.92|2374.31|2373.97|402
1713412500000|2024-04-18 03:55:00|2375.03|2374.53|2375.15|2374.65|2375.22|2374.82|2374.34|2373.86|345
1713412800000|2024-04-18 04:00:00|2375.05|2374.75|2374.66|2374.36|2375.08|2374.78|2374.33|2374.01|364
1713413100000|2024-04-18 04:05:00|2374.65|2374.35|2373.67|2373.37|2374.83|2374.48|2373.49|2373.14|329
1713413400000|2024-04-18 04:10:00|2373.68|2373.38|2373.62|2373.12|2374.02|2373.6|2373.4|2373|267
1713413700000|2024-04-18 04:15:00|2373.53|2373.23|2374.49|2373.99|2374.53|2374.13|2373.46|2373.11|322
1713414000000|2024-04-18 04:20:00|2374.42|2374.12|2375.02|2374.72|2375.11|2374.74|2374.34|2373.86|388
1713414300000|2024-04-18 04:25:00|2375.12|2374.62|2375.39|2374.89|2375.59|2375.17|2374.71|2374.33|297
1713414600000|2024-04-18 04:30:00|2375.32|2375.02|2376.15|2375.85|2376.82|2376.46|2375.01|2374.6|360
1713414900000|2024-04-18 04:35:00|2376.13|2375.83|2376.13|2375.83|2376.81|2376.41|2376.08|2375.75|336
1713415200000|2024-04-18 04:40:00|2376.1|2375.8|2375.15|2374.65|2376.38|2375.98|2374.48|2374.16|409
1713415500000|2024-04-18 04:45:00|2375.05|2374.75|2374.86|2374.56|2375.36|2374.95|2374.53|2374.21|319
1713415800000|2024-04-18 04:50:00|2374.96|2374.46|2375.24|2374.94|2375.48|2375.1|2374.66|2374.25|280
1713416100000|2024-04-18 04:55:00|2375.22|2374.92|2375.43|2374.93|2375.65|2375.25|2374.88|2374.5|354
1713416400000|2024-04-18 05:00:00|2375.35|2375.05|2376.21|2375.91|2376.84|2376.47|2375.23|2374.88|458
1713416700000|2024-04-18 05:05:00|2376.19|2375.89|2376.21|2375.71|2376.82|2376.43|2375.96|2375.62|395
1713417000000|2024-04-18 05:10:00|2376.12|2375.82|2375.71|2375.21|2376.64|2376.3|2375.31|2374.96|526
1713417300000|2024-04-18 05:15:00|2375.61|2375.31|2374.94|2374.44|2375.94|2375.55|2374.49|2374.14|533
1713417600000|2024-04-18 05:20:00|2374.93|2374.43|2375.51|2375.21|2375.61|2375.26|2374.71|2374.41|442
1713417900000|2024-04-18 05:25:00|2375.52|2375.22|2376.26|2375.96|2376.45|2376.1|2375.45|2375.15|467
1713418200000|2024-04-18 05:30:00|2376.24|2375.94|2376.2|2375.9|2377.17|2376.86|2375.87|2375.51|752
1713418500000|2024-04-18 05:35:00|2376.3|2375.8|2374.38|2374.08|2376.43|2376.05|2374.36|2373.97|623
1713418800000|2024-04-18 05:40:00|2374.36|2374.06|2376.37|2375.87|2376.92|2376.53|2374.06|2373.71|841
1713419100000|2024-04-18 05:45:00|2376.36|2375.86|2376.26|2375.96|2376.74|2376.42|2375.61|2375.23|703
1713419400000|2024-04-18 05:50:00|2376.28|2375.98|2377.17|2376.67|2377.39|2377.06|2375.95|2375.58|629
1713419700000|2024-04-18 05:55:00|2377.19|2376.69|2377|2376.7|2377.39|2377.05|2376.86|2376.44|496
1713420000000|2024-04-18 06:00:00|2377.08|2376.78|2378.4|2377.9|2378.41|2378.01|2376.54|2376.13|766
1713420300000|2024-04-18 06:05:00|2378.39|2377.89|2379.05|2378.75|2379.38|2378.98|2377.9|2377.54|912
1713420600000|2024-04-18 06:10:00|2379.04|2378.74|2377.42|2376.92|2379.14|2378.79|2377.13|2376.73|777
1713420900000|2024-04-18 06:15:00|2377.43|2376.93|2379.55|2379.05|2379.99|2379.63|2377.32|2376.92|743
1713421200000|2024-04-18 06:20:00|2379.45|2379.15|2378.77|2378.47|2380.01|2379.63|2378.23|2377.86|839
1713421500000|2024-04-18 06:25:00|2378.76|2378.46|2379.36|2379.06|2379.67|2379.29|2378.28|2377.98|696
1713421800000|2024-04-18 06:30:00|2379.38|2379.08|2378.08|2377.58|2379.56|2379.26|2377.64|2377.3|697
1713422100000|2024-04-18 06:35:00|2378.09|2377.59|2378.57|2378.27|2378.88|2378.52|2377.65|2377.27|749
1713422400000|2024-04-18 06:40:00|2378.55|2378.25|2378.5|2378.2|2379.81|2379.43|2378.1|2377.7|771
1713422700000|2024-04-18 06:45:00|2378.39|2378.09|2377.09|2376.59|2378.57|2378.17|2376.81|2376.48|799
1713423000000|2024-04-18 06:50:00|2377|2376.7|2378.95|2378.45|2379.13|2378.75|2376.89|2376.56|785
1713423300000|2024-04-18 06:55:00|2378.92|2378.42|2380.85|2380.55|2381.1|2380.8|2378.12|2377.72|990
1713423600000|2024-04-18 07:00:00|2380.87|2380.57|2381.18|2380.68|2381.22|2380.92|2379.44|2379.07|858
1713423900000|2024-04-18 07:05:00|2381.17|2380.67|2379.12|2378.82|2381.17|2380.68|2378.59|2378.19|695
1713424200000|2024-04-18 07:10:00|2379.11|2378.81|2379.95|2379.65|2380.16|2379.77|2378.61|2378.26|580
1713424500000|2024-04-18 07:15:00|2379.93|2379.63|2379.95|2379.65|2380.11|2379.74|2378.23|2377.84|682
1713424800000|2024-04-18 07:20:00|2379.94|2379.64|2378.96|2378.66|2380.35|2379.95|2378.96|2378.66|647
1713425100000|2024-04-18 07:25:00|2378.81|2378.51|2377.76|2377.46|2379.24|2378.86|2377.7|2377.3|574
1713425400000|2024-04-18 07:30:00|2377.75|2377.45|2376.42|2376.12|2377.86|2377.56|2375.73|2375.35|777
1713425700000|2024-04-18 07:35:00|2376.41|2376.11|2376.46|2376.16|2376.94|2376.56|2375.94|2375.55|629
1713426000000|2024-04-18 07:40:00|2376.48|2376.18|2375.93|2375.43|2376.77|2376.42|2375.21|2374.91|641
1713426300000|2024-04-18 07:45:00|2375.89|2375.39|2376.8|2376.5|2376.87|2376.57|2375.15|2374.84|487
1713426600000|2024-04-18 07:50:00|2376.79|2376.49|2376.64|2376.14|2376.96|2376.66|2376.07|2375.74|445
1713426900000|2024-04-18 07:55:00|2376.43|2376.13|2378.21|2377.71|2378.33|2378.01|2376.43|2376.04|644
1713427200000|2024-04-18 08:00:00|2378.11|2377.81|2379.24|2378.94|2379.28|2378.94|2377.64|2377.26|748
1713427500000|2024-04-18 08:05:00|2379.26|2378.96|2380.05|2379.75|2380.32|2379.95|2378.86|2378.55|649
1713427800000|2024-04-18 08:10:00|2380.02|2379.72|2379.66|2379.16|2380.55|2380.18|2379.24|2378.85|579
1713428100000|2024-04-18 08:15:00|2379.63|2379.13|2379.46|2378.96|2380.04|2379.73|2378.61|2378.24|512
1713428400000|2024-04-18 08:20:00|2379.45|2378.95|2379.26|2378.96|2380.43|2380.06|2378.56|2378.26|676
1713428700000|2024-04-18 08:25:00|2379.36|2378.86|2380.38|2379.88|2380.47|2380.07|2378.36|2377.96|723
1713429000000|2024-04-18 08:30:00|2380.36|2379.86|2379.27|2378.77|2380.65|2380.35|2379.18|2378.77|622
1713429300000|2024-04-18 08:35:00|2379.28|2378.78|2378.85|2378.55|2380.4|2379.97|2378.7|2378.32|632
1713429600000|2024-04-18 08:40:00|2378.93|2378.43|2380.68|2380.38|2380.75|2380.39|2378.69|2378.34|573
1713429900000|2024-04-18 08:45:00|2380.67|2380.37|2380.19|2379.69|2380.76|2380.37|2379.41|2379.06|555
1713430200000|2024-04-18 08:50:00|2380.08|2379.78|2380.19|2379.89|2381.05|2380.7|2380.06|2379.72|589
1713430500000|2024-04-18 08:55:00|2380.21|2379.91|2380.2|2379.9|2380.33|2379.92|2379.4|2379.03|547
1713430800000|2024-04-18 09:00:00|2380.21|2379.91|2380.1|2379.8|2380.49|2380.08|2379.68|2379.32|530
1713431100000|2024-04-18 09:05:00|2380.09|2379.79|2380.38|2380.08|2380.68|2380.27|2379.41|2379.07|483
1713431400000|2024-04-18 09:10:00|2380.31|2380.01|2379.83|2379.53|2380.48|2380.08|2379.81|2379.43|504
1713431700000|2024-04-18 09:15:00|2379.94|2379.44|2378.8|2378.5|2380.06|2379.64|2378|2377.68|560
1713432000000|2024-04-18 09:20:00|2378.79|2378.49|2379.36|2379.06|2379.83|2379.44|2378.51|2378.21|585
1713432300000|2024-04-18 09:25:00|2379.38|2379.08|2378.99|2378.69|2379.97|2379.65|2378.75|2378.35|545
1713432600000|2024-04-18 09:30:00|2379|2378.7|2380.03|2379.73|2380.64|2380.25|2378.74|2378.39|733
1713432900000|2024-04-18 09:35:00|2380.01|2379.71|2379.78|2379.48|2380.29|2379.87|2379.43|2379.05|496
1713433200000|2024-04-18 09:40:00|2379.77|2379.47|2379.85|2379.55|2380.15|2379.84|2379.38|2379.08|390
1713433500000|2024-04-18 09:45:00|2379.83|2379.53|2380.47|2380.17|2380.59|2380.27|2379.71|2379.4|403
1713433800000|2024-04-18 09:50:00|2380.46|2380.16|2380.87|2380.57|2381.1|2380.71|2380.27|2379.9|412
1713434100000|2024-04-18 09:55:00|2380.83|2380.53|2379.82|2379.52|2380.91|2380.53|2379.79|2379.41|495
1713434400000|2024-04-18 10:00:00|2379.81|2379.51|2378.88|2378.58|2380.13|2379.76|2378.67|2378.36|440
1713434700000|2024-04-18 10:05:00|2378.86|2378.56|2378.52|2378.22|2379.34|2378.94|2377.81|2377.45|466
1713435000000|2024-04-18 10:10:00|2378.51|2378.21|2378.07|2377.57|2378.67|2378.37|2377.85|2377.47|584
1713435300000|2024-04-18 10:15:00|2377.96|2377.66|2378.7|2378.4|2378.89|2378.59|2377.48|2377.18|450
1713435600000|2024-04-18 10:20:00|2378.89|2378.39|2381.1|2380.8|2381.26|2380.86|2378.66|2378.36|453
1713435900000|2024-04-18 10:25:00|2381.2|2380.7|2381.94|2381.64|2382.77|2382.38|2381.1|2380.7|606
1713436200000|2024-04-18 10:30:00|2381.93|2381.63|2382.77|2382.47|2382.98|2382.57|2381.45|2381.15|442
1713436500000|2024-04-18 10:35:00|2382.78|2382.48|2383.71|2383.41|2384.03|2383.72|2382.43|2382.07|596
1713436800000|2024-04-18 10:40:00|2383.72|2383.42|2383.01|2382.71|2384.12|2383.82|2382.34|2382.04|432
1713437100000|2024-04-18 10:45:00|2383.02|2382.72|2383.57|2383.27|2384.33|2383.94|2382.86|2382.54|751
1713437400000|2024-04-18 10:50:00|2383.46|2383.16|2383.46|2383.16|2383.77|2383.37|2382.53|2382.18|587
1713437700000|2024-04-18 10:55:00|2383.45|2383.15|2383.22|2382.92|2383.67|2383.24|2382.76|2382.4|513
1713438000000|2024-04-18 11:00:00|2383.23|2382.93|2382.71|2382.41|2383.81|2383.51|2382.44|2382.04|621
1713438300000|2024-04-18 11:05:00|2382.72|2382.42|2382.33|2382.03|2383.15|2382.74|2382.32|2382.02|461
1713438600000|2024-04-18 11:10:00|2382.35|2382.05|2380.25|2379.95|2382.64|2382.32|2380.23|2379.86|621
1713438900000|2024-04-18 11:15:00|2380.23|2379.93|2381.27|2380.97|2381.39|2381.06|2379.24|2378.86|694
1713439200000|2024-04-18 11:20:00|2381.28|2380.98|2379.9|2379.6|2381.72|2381.34|2379.48|2379.12|733
1713439500000|2024-04-18 11:25:00|2379.91|2379.61|2381.67|2381.37|2381.73|2381.41|2379.73|2379.43|857
1713439800000|2024-04-18 11:30:00|2381.69|2381.39|2383.38|2383.08|2385.6|2385.3|2381.4|2381.02|946
1713440100000|2024-04-18 11:35:00|2383.41|2383.11|2382.58|2382.28|2383.63|2383.22|2381.96|2381.59|684
1713440400000|2024-04-18 11:40:00|2382.49|2382.19|2382.85|2382.35|2383.29|2382.93|2382.1|2381.75|671
1713440700000|2024-04-18 11:45:00|2382.74|2382.44|2382.53|2382.23|2383.21|2382.81|2381.88|2381.52|668
1713441000000|2024-04-18 11:50:00|2382.52|2382.22|2381.44|2381.14|2382.94|2382.56|2380.93|2380.56|619
1713441300000|2024-04-18 11:55:00|2381.43|2381.13|2381.13|2380.83|2382.06|2381.76|2380.93|2380.59|683
1713441600000|2024-04-18 12:00:00|2381.49|2381.19|2384.12|2383.82|2385.56|2385.26|2381.46|2381.16|932
1713441900000|2024-04-18 12:05:00|2384.11|2383.81|2386.19|2385.89|2387.68|2387.38|2383.6|2383.24|989
1713442200000|2024-04-18 12:10:00|2386.18|2385.88|2385.04|2384.74|2386.3|2386|2384.69|2384.32|780
1713442500000|2024-04-18 12:15:00|2385.11|2384.81|2383.17|2382.87|2385.36|2385.06|2383.17|2382.87|786
1713442800000|2024-04-18 12:20:00|2383.22|2382.92|2384.54|2384.24|2384.74|2384.44|2381.3|2381|1070
1713443100000|2024-04-18 12:25:00|2384.55|2384.25|2383.46|2382.96|2385.11|2384.81|2383.32|2382.96|961
1713443400000|2024-04-18 12:30:00|2383.47|2382.97|2382.31|2382.01|2385.88|2385.38|2380.84|2380.54|1503
1713443700000|2024-04-18 12:35:00|2382.3|2382|2381.73|2381.43|2384.24|2383.94|2381.18|2380.82|1282
1713444000000|2024-04-18 12:40:00|2381.72|2381.42|2384.21|2383.91|2384.48|2384.18|2381.14|2380.84|1138
1713444300000|2024-04-18 12:45:00|2384.2|2383.9|2385.33|2385.03|2386.96|2386.59|2383.63|2383.33|1309
1713444600000|2024-04-18 12:50:00|2385.36|2385.06|2385.37|2384.87|2385.97|2385.67|2384.45|2384.15|935
1713444900000|2024-04-18 12:55:00|2385.35|2385.05|2385.68|2385.38|2387|2386.7|2385.21|2384.84|1025
1713445200000|2024-04-18 13:00:00|2385.71|2385.41|2386.11|2385.81|2388.44|2388.14|2383.81|2383.48|1590
1713445500000|2024-04-18 13:05:00|2386.05|2385.75|2384.24|2383.94|2387.75|2387.45|2383.93|2383.63|1299
1713445800000|2024-04-18 13:10:00|2384.32|2384.02|2383.02|2382.72|2386.07|2385.77|2382.8|2382.5|1230
1713446100000|2024-04-18 13:15:00|2383.09|2382.79|2386.26|2385.96|2386.71|2386.41|2382.76|2382.38|1265
1713446400000|2024-04-18 13:20:00|2386.25|2385.95|2389.63|2389.33|2390.11|2389.77|2386.25|2385.95|1356
1713446700000|2024-04-18 13:25:00|2389.62|2389.32|2391.07|2390.77|2391.72|2391.32|2387.74|2387.41|1228
1713447000000|2024-04-18 13:30:00|2391.01|2390.71|2388.3|2388|2393.14|2392.68|2388.19|2387.87|1757
1713447300000|2024-04-18 13:35:00|2388.31|2388.01|2379.59|2379.29|2388.31|2388.01|2377.49|2376.99|1968
1713447600000|2024-04-18 13:40:00|2379.52|2379.22|2376.9|2376.6|2381.38|2381.08|2375.69|2375.39|1813
1713447900000|2024-04-18 13:45:00|2376.91|2376.41|2380.74|2380.44|2383.41|2382.91|2376.73|2376.41|1760
1713448200000|2024-04-18 13:50:00|2380.89|2380.59|2380.44|2380.14|2384.1|2383.68|2379.51|2379.21|1671
1713448500000|2024-04-18 13:55:00|2380.37|2380.07|2380.15|2379.65|2381.75|2381.36|2378.78|2378.48|1491
1713448800000|2024-04-18 14:00:00|2380.06|2379.56|2377.79|2377.49|2381.74|2381.24|2377.02|2376.72|1678
1713449100000|2024-04-18 14:05:00|2377.9|2377.6|2382.91|2382.41|2384.19|2383.89|2377.6|2377.3|1621
1713449400000|2024-04-18 14:10:00|2382.73|2382.43|2382.44|2381.94|2385.15|2384.85|2382.04|2381.68|1493
1713449700000|2024-04-18 14:15:00|2382.55|2382.25|2383.01|2382.71|2385|2384.55|2382.16|2381.86|1370
1713450000000|2024-04-18 14:20:00|2383.02|2382.72|2379.66|2379.36|2383.03|2382.73|2378.69|2378.39|1524
1713450300000|2024-04-18 14:25:00|2379.67|2379.37|2377.33|2377.03|2380.59|2380.29|2376.48|2376.12|1522
1713450600000|2024-04-18 14:30:00|2377.45|2377.15|2374.68|2374.38|2379.42|2379.12|2373.82|2373.52|1606
1713450900000|2024-04-18 14:35:00|2374.69|2374.39|2372.88|2372.58|2374.69|2374.39|2369.77|2369.47|1684
1713451200000|2024-04-18 14:40:00|2373.02|2372.72|2375.38|2375.08|2375.57|2375.27|2371.12|2370.82|1548
1713451500000|2024-04-18 14:45:00|2375.39|2375.09|2376.64|2376.34|2377.86|2377.56|2374.78|2374.46|1390
1713451800000|2024-04-18 14:50:00|2376.61|2376.31|2378.61|2378.11|2378.64|2378.3|2375.14|2374.84|1367
1713452100000|2024-04-18 14:55:00|2378.62|2378.12|2380.2|2379.9|2383.03|2382.73|2378|2377.7|1562
1713452400000|2024-04-18 15:00:00|2380.1|2379.8|2380.89|2380.39|2383.02|2382.71|2379.66|2379.36|1402
1713452700000|2024-04-18 15:05:00|2380.9|2380.4|2382.03|2381.73|2382.41|2382.11|2379.8|2379.5|1246
1713453000000|2024-04-18 15:10:00|2382.06|2381.76|2381.14|2380.84|2383.96|2383.58|2380.83|2380.53|1301
1713453300000|2024-04-18 15:15:00|2381.17|2380.87|2383.18|2382.88|2383.67|2383.37|2381.15|2380.85|1188
1713453600000|2024-04-18 15:20:00|2383.04|2382.74|2382.64|2382.34|2384.7|2384.4|2382.33|2381.99|1121
1713453900000|2024-04-18 15:25:00|2382.69|2382.39|2384.49|2383.99|2384.83|2384.53|2382.01|2381.71|1093
1713454200000|2024-04-18 15:30:00|2384.41|2384.11|2383.59|2383.29|2385.02|2384.61|2382.87|2382.57|993
1713454500000|2024-04-18 15:35:00|2383.62|2383.32|2384.64|2384.14|2385.68|2385.38|2383.28|2382.98|904
1713454800000|2024-04-18 15:40:00|2384.44|2383.96|2381.43|2381.13|2385.11|2384.81|2380.83|2380.46|1106
1713455100000|2024-04-18 15:45:00|2381.46|2381.16|2382.36|2381.86|2382.44|2381.94|2378.76|2378.46|1065
1713455400000|2024-04-18 15:50:00|2382.35|2381.85|2382.67|2382.37|2383.43|2383.11|2381.59|2381.12|951
1713455700000|2024-04-18 15:55:00|2382.66|2382.36|2384.31|2384.01|2384.71|2384.39|2382.66|2382.31|932
1713456000000|2024-04-18 16:00:00|2384.3|2384|2384|2383.5|2385.46|2385.1|2383.18|2382.68|1000
1713456300000|2024-04-18 16:05:00|2383.97|2383.47|2383.03|2382.53|2384.99|2384.6|2382.42|2382.12|925
1713456600000|2024-04-18 16:10:00|2382.89|2382.59|2385.37|2384.87|2385.59|2385.29|2382.84|2382.48|820
1713456900000|2024-04-18 16:15:00|2385.13|2384.83|2383.39|2383.09|2385.29|2384.99|2383.17|2382.84|828
1713457200000|2024-04-18 16:20:00|2383.29|2382.99|2382.74|2382.44|2383.84|2383.44|2381.75|2381.38|742
1713457500000|2024-04-18 16:25:00|2382.73|2382.43|2385|2384.5|2385.44|2385.1|2382.63|2382.28|667
1713457800000|2024-04-18 16:30:00|2385.02|2384.52|2386.89|2386.39|2386.9|2386.54|2384.84|2384.34|931
1713458100000|2024-04-18 16:35:00|2386.88|2386.38|2385.04|2384.74|2388.49|2388.11|2384.76|2384.37|1156
1713458400000|2024-04-18 16:40:00|2385.01|2384.71|2384.78|2384.28|2385.8|2385.5|2383.23|2382.84|1087
1713458700000|2024-04-18 16:45:00|2384.67|2384.37|2384.76|2384.26|2386.31|2385.94|2384.24|2383.81|945
1713459000000|2024-04-18 16:50:00|2384.68|2384.18|2387.08|2386.78|2387.59|2387.19|2384.39|2383.96|939
1713459300000|2024-04-18 16:55:00|2387.07|2386.77|2388.24|2387.94|2389.04|2388.68|2386.94|2386.54|955
1713459600000|2024-04-18 17:00:00|2388.25|2387.95|2387.8|2387.5|2389.28|2388.89|2387.5|2387.1|882
1713459900000|2024-04-18 17:05:00|2387.81|2387.51|2387.43|2387.13|2388.32|2388.02|2386.61|2386.29|897
1713460200000|2024-04-18 17:10:00|2387.53|2387.03|2386.94|2386.64|2389.63|2389.3|2386.85|2386.54|994
1713460500000|2024-04-18 17:15:00|2386.91|2386.61|2385.32|2385.02|2387.24|2386.85|2384.75|2384.42|1104
1713460800000|2024-04-18 17:20:00|2385.29|2384.99|2383.72|2383.42|2386.34|2385.97|2383.64|2383.34|921
1713461100000|2024-04-18 17:25:00|2383.69|2383.39|2383.14|2382.84|2384.92|2384.54|2382.43|2382.06|1061
1713461400000|2024-04-18 17:30:00|2383.13|2382.83|2383.94|2383.64|2385.01|2384.62|2383.02|2382.72|807
1713461700000|2024-04-18 17:35:00|2384.04|2383.54|2384.54|2384.24|2384.94|2384.63|2382.89|2382.53|548
1713462000000|2024-04-18 17:40:00|2384.49|2384.19|2384.73|2384.23|2385.03|2384.63|2383.51|2383.21|726
1713462300000|2024-04-18 17:45:00|2384.56|2384.26|2384.17|2383.87|2385.74|2385.42|2383.75|2383.41|669
1713462600000|2024-04-18 17:50:00|2384.13|2383.83|2384.26|2383.96|2384.39|2383.98|2383.09|2382.78|752
1713462900000|2024-04-18 17:55:00|2384.36|2384.06|2385.06|2384.76|2385.43|2385.13|2383.87|2383.46|620
1713463200000|2024-04-18 18:00:00|2385.03|2384.73|2383.2|2382.9|2385.05|2384.75|2382.52|2382.15|765
1713463500000|2024-04-18 18:05:00|2383.14|2382.84|2382.37|2382.07|2383.58|2383.22|2382.36|2382.06|687
1713463800000|2024-04-18 18:10:00|2382.45|2381.95|2381.41|2381.11|2382.66|2382.26|2380.65|2380.31|877
1713464100000|2024-04-18 18:15:00|2381.26|2380.96|2380.4|2380.1|2381.53|2381.16|2380.28|2379.97|786
1713464400000|2024-04-18 18:20:00|2380.41|2380.11|2380.71|2380.41|2382.01|2381.63|2379.8|2379.42|817
1713464700000|2024-04-18 18:25:00|2380.79|2380.29|2382|2381.7|2382.26|2381.96|2380.44|2380.14|667
1713465000000|2024-04-18 18:30:00|2382.1|2381.8|2380.66|2380.36|2382.65|2382.34|2380.65|2380.35|643
1713465300000|2024-04-18 18:35:00|2380.63|2380.33|2380.43|2380.13|2381.71|2381.36|2380.18|2379.81|593
1713465600000|2024-04-18 18:40:00|2380.4|2380.1|2382.62|2382.32|2382.66|2382.36|2380.4|2380.06|521
1713465900000|2024-04-18 18:45:00|2382.54|2382.24|2382.97|2382.67|2383.51|2383.21|2382.38|2382.08|543
1713466200000|2024-04-18 18:50:00|2382.98|2382.68|2381.7|2381.4|2382.98|2382.68|2381.57|2381.26|522
1713466500000|2024-04-18 18:55:00|2381.69|2381.39|2381.83|2381.53|2381.84|2381.54|2380.75|2380.41|552
1713466800000|2024-04-18 19:00:00|2381.81|2381.51|2382.69|2382.39|2382.87|2382.51|2381.37|2381.07|574
1713467100000|2024-04-18 19:05:00|2382.85|2382.55|2383.76|2383.46|2383.96|2383.66|2382.62|2382.26|510
1713467400000|2024-04-18 19:10:00|2383.77|2383.47|2384.47|2384.17|2385.42|2385.07|2383.77|2383.47|549
1713467700000|2024-04-18 19:15:00|2384.35|2384.05|2384.35|2384.05|2384.96|2384.66|2384.01|2383.68|396
1713468000000|2024-04-18 19:20:00|2384.38|2384.08|2382.12|2381.82|2384.66|2384.35|2381.97|2381.67|520
1713468300000|2024-04-18 19:25:00|2382.1|2381.8|2378.98|2378.68|2382.12|2381.82|2378.37|2378.07|725
1713468600000|2024-04-18 19:30:00|2378.76|2378.46|2379.77|2379.47|2380.1|2379.7|2378.76|2378.37|642
1713468900000|2024-04-18 19:35:00|2379.81|2379.51|2380.7|2380.4|2380.78|2380.42|2379.32|2378.92|518
1713469200000|2024-04-18 19:40:00|2380.71|2380.41|2381.13|2380.83|2381.82|2381.52|2380.37|2379.97|429
1713469500000|2024-04-18 19:45:00|2381.16|2380.86|2380.65|2380.35|2381.38|2381.08|2379.78|2379.48|519
1713469800000|2024-04-18 19:50:00|2380.76|2380.26|2380.11|2379.61|2381.25|2380.86|2379.96|2379.6|574
1713470100000|2024-04-18 19:55:00|2379.93|2379.63|2380.46|2380.16|2380.77|2380.42|2379.72|2379.42|608
1713470400000|2024-04-18 20:00:00|2380.41|2380.11|2380.68|2380.18|2380.78|2380.37|2379.88|2379.58|490
1713470700000|2024-04-18 20:05:00|2380.57|2380.27|2380.21|2379.91|2380.79|2380.36|2380.01|2379.59|326
1713471000000|2024-04-18 20:10:00|2380.19|2379.89|2380.11|2379.81|2380.3|2379.92|2379.44|2379.07|296
1713471300000|2024-04-18 20:15:00|2380.15|2379.85|2379.31|2378.81|2380.27|2379.96|2379.12|2378.78|220
1713471600000|2024-04-18 20:20:00|2379.16|2378.86|2379.37|2379.07|2379.57|2379.17|2378.92|2378.58|223
1713471900000|2024-04-18 20:25:00|2379.35|2379.05|2378.94|2378.64|2379.47|2379.08|2378.65|2378.28|251
1713472200000|2024-04-18 20:30:00|2378.93|2378.63|2378.68|2378.38|2378.99|2378.63|2378.28|2377.89|210
1713472500000|2024-04-18 20:35:00|2378.71|2378.41|2379.07|2378.77|2379.08|2378.78|2378.56|2378.26|181
1713472800000|2024-04-18 20:40:00|2379.04|2378.74|2378.07|2377.77|2379.19|2378.79|2378.04|2377.74|155
1713473100000|2024-04-18 20:45:00|2378.06|2377.76|2377.54|2377.24|2378.22|2377.84|2377.5|2377.16|315
1713473400000|2024-04-18 20:50:00|2377.56|2377.26|2377.43|2376.93|2378.23|2377.84|2377.25|2376.91|323
1713473700000|2024-04-18 20:55:00|2377.3|2377|2379.55|2379.05|2379.74|2379.24|2377.16|2376.82|363
1713477600000|2024-04-18 22:00:00|2379.12|2378.62|2379.85|2379.35|2380.37|2379.87|2378.76|2378.26|215
1713477900000|2024-04-18 22:05:00|2379.78|2379.48|2380.48|2379.98|2380.54|2380.22|2379.56|2379.09|139
1713478200000|2024-04-18 22:10:00|2380.45|2380.15|2380.63|2380.13|2380.9|2380.49|2380.34|2379.93|166
1713478500000|2024-04-18 22:15:00|2380.7|2380.2|2380.47|2379.97|2380.7|2380.3|2379.75|2379.35|101
1713478800000|2024-04-18 22:20:00|2380.48|2379.98|2380.39|2379.89|2380.73|2380.32|2380.29|2379.88|62
1713479100000|2024-04-18 22:25:00|2380.32|2380.02|2380.55|2380.25|2380.77|2380.45|2380.32|2379.95|56
1713479400000|2024-04-18 22:30:00|2380.57|2380.27|2380.3|2379.8|2380.61|2380.27|2380.05|2379.65|74
1713479700000|2024-04-18 22:35:00|2380.28|2379.78|2380.26|2379.96|2380.42|2380.04|2379.83|2379.5|116
1713480000000|2024-04-18 22:40:00|2380.32|2379.82|2379.77|2379.47|2380.51|2380.08|2379.7|2379.3|171
1713480300000|2024-04-18 22:45:00|2379.75|2379.45|2379.54|2379.24|2380.07|2379.71|2379.41|2379.06|107
1713480600000|2024-04-18 22:50:00|2379.57|2379.07|2379.24|2378.94|2379.77|2379.44|2379.18|2378.78|125
1713480900000|2024-04-18 22:55:00|2379.27|2378.77|2379.49|2378.99|2379.61|2379.3|2379.15|2378.75|101
1713481200000|2024-04-18 23:00:00|2379.45|2379.15|2379.53|2379.23|2379.72|2379.33|2379.41|2378.93|119
1713481500000|2024-04-18 23:05:00|2379.54|2379.24|2379.43|2379.13|2379.62|2379.26|2379.33|2378.93|56
1713481800000|2024-04-18 23:10:00|2379.44|2379.14|2379.99|2379.49|2380.18|2379.82|2379.34|2378.92|114
1713482100000|2024-04-18 23:15:00|2379.98|2379.48|2380.52|2380.22|2380.52|2380.22|2379.91|2379.48|100
1713482400000|2024-04-18 23:20:00|2380.63|2380.33|2380.73|2380.43|2380.84|2380.49|2380.49|2380.07|115
1713482700000|2024-04-18 23:25:00|2380.78|2380.28|2381.1|2380.6|2381.23|2380.92|2380.29|2379.88|154
1713483000000|2024-04-18 23:30:00|2381.04|2380.74|2380.1|2379.8|2381.16|2380.83|2379.85|2379.45|234
1713483300000|2024-04-18 23:35:00|2380.17|2379.87|2380.8|2380.3|2380.8|2380.4|2379.88|2379.48|216
1713483600000|2024-04-18 23:40:00|2380.73|2380.43|2381.08|2380.58|2381.48|2381.15|2380.54|2380.18|294
1713483900000|2024-04-18 23:45:00|2381.07|2380.57|2381.46|2380.96|2381.81|2381.4|2380.69|2380.3|410
1713484200000|2024-04-18 23:50:00|2381.33|2381.03|2380.38|2380.08|2381.36|2381.03|2380.22|2379.88|277
1713484500000|2024-04-18 23:55:00|2380.37|2380.07|2380.19|2379.69|2380.85|2380.47|2380.06|2379.69|254
1713484800000|2024-04-19 00:00:00|2380.18|2379.68|2378.43|2377.93|2380.18|2379.79|2378.21|2377.83|609
1713485100000|2024-04-19 00:05:00|2378.46|2378.13|2376.83|2376.53|2378.63|2378.28|2376.79|2376.4|484
1713485400000|2024-04-19 00:10:00|2376.9|2376.4|2376.09|2375.59|2377.74|2377.34|2375.92|2375.53|568
1713485700000|2024-04-19 00:15:00|2376.01|2375.71|2375.16|2374.86|2376.4|2376.04|2373.98|2373.58|677
1713486000000|2024-04-19 00:20:00|2375.18|2374.88|2374.38|2374.08|2375.21|2374.91|2374|2373.69|514
1713486300000|2024-04-19 00:25:00|2374.41|2374.11|2375.22|2374.92|2376.11|2375.72|2374.25|2373.85|621
1713486600000|2024-04-19 00:30:00|2375.37|2375.07|2376.27|2375.97|2376.4|2376|2374.97|2374.59|517
1713486900000|2024-04-19 00:35:00|2376.3|2376|2377.2|2376.7|2377.51|2377.18|2376.24|2375.88|405
1713487200000|2024-04-19 00:40:00|2377.05|2376.75|2377.01|2376.71|2377.41|2377.02|2376.53|2376.13|356
1713487500000|2024-04-19 00:45:00|2376.99|2376.69|2377.98|2377.48|2378.08|2377.74|2376.8|2376.46|426
1713487800000|2024-04-19 00:50:00|2377.87|2377.57|2378.63|2378.33|2378.67|2378.37|2377.42|2377.08|572
1713488100000|2024-04-19 00:55:00|2378.64|2378.34|2379.71|2379.41|2380.02|2379.72|2377.97|2377.61|738
1713488400000|2024-04-19 01:00:00|2379.72|2379.42|2384.16|2383.86|2384.53|2384.23|2379.03|2378.68|1335
1713488700000|2024-04-19 01:05:00|2384.34|2384.04|2386.9|2386.6|2388.4|2388.01|2382.59|2382.19|1516
1713489000000|2024-04-19 01:10:00|2386.91|2386.61|2389.49|2389.19|2393.02|2392.52|2386.91|2386.61|1653
1713489300000|2024-04-19 01:15:00|2389.48|2389.18|2390.13|2389.83|2390.38|2390.04|2387.1|2386.69|1459
1713489600000|2024-04-19 01:20:00|2390.02|2389.72|2391.89|2391.59|2394.99|2394.69|2389.4|2389.03|1524
1713489900000|2024-04-19 01:25:00|2391.88|2391.58|2395.95|2395.65|2397.55|2397.25|2390.49|2390.18|1653
1713490200000|2024-04-19 01:30:00|2395.96|2395.66|2406.41|2406.11|2409.75|2409.45|2395.74|2395.4|1918
1713490500000|2024-04-19 01:35:00|2406.64|2406.34|2409.52|2409.02|2409.63|2409.13|2402.3|2402|1752
1713490800000|2024-04-19 01:40:00|2409.67|2409.17|2413.27|2412.77|2415.58|2415.08|2407.26|2406.76|1750
1713491100000|2024-04-19 01:45:00|2413.29|2412.79|2413.93|2413.43|2418.21|2417.71|2411.74|2411.24|1698
1713491400000|2024-04-19 01:50:00|2413.99|2413.49|2406.56|2406.06|2414.67|2414.17|2403.2|2402.7|1820
1713491700000|2024-04-19 01:55:00|2406.57|2406.07|2409.73|2409.23|2411.26|2410.76|2406.42|2405.92|1522
1713492000000|2024-04-19 02:00:00|2409.76|2409.26|2410.37|2409.87|2415.09|2414.59|2407.5|2407|1746
1713492300000|2024-04-19 02:05:00|2410.48|2409.98|2411.95|2411.45|2412.96|2412.46|2407.79|2407.29|1462
1713492600000|2024-04-19 02:10:00|2411.94|2411.44|2412.59|2412.09|2413.77|2413.27|2410.26|2409.76|1288
1713492900000|2024-04-19 02:15:00|2412.52|2412.02|2411.65|2411.15|2413.16|2412.66|2410.78|2410.28|1118
1713493200000|2024-04-19 02:20:00|2411.64|2411.14|2403.92|2403.42|2411.74|2411.24|2403.92|2403.42|1069
1713493500000|2024-04-19 02:25:00|2404.02|2403.52|2406.29|2405.79|2408.23|2407.73|2404.02|2403.52|1236
1713493800000|2024-04-19 02:30:00|2406.31|2405.81|2408.73|2408.23|2409.97|2409.47|2406.31|2405.81|1110
1713494100000|2024-04-19 02:35:00|2408.69|2408.19|2403.89|2403.39|2408.96|2408.46|2403.86|2403.36|1032
1713494400000|2024-04-19 02:40:00|2403.88|2403.38|2400.52|2400.02|2404.19|2403.69|2395.85|2395.35|1683
1713494700000|2024-04-19 02:45:00|2400.51|2400.01|2407.76|2407.26|2408.97|2408.47|2400.18|2399.68|1295
1713495000000|2024-04-19 02:50:00|2407.7|2407.2|2406.9|2406.4|2410.11|2409.61|2406.12|2405.62|1194
1713495300000|2024-04-19 02:55:00|2406.91|2406.41|2400.78|2400.28|2407.22|2406.72|2400.04|2399.54|1306
1713495600000|2024-04-19 03:00:00|2400.76|2400.26|2397.88|2397.38|2402.85|2402.35|2396.39|2395.89|1324
1713495900000|2024-04-19 03:05:00|2397.74|2397.24|2394.58|2394.08|2398.81|2398.31|2391.88|2391.38|1342
1713496200000|2024-04-19 03:10:00|2394.57|2394.07|2390.43|2389.93|2397.23|2396.73|2388.76|2388.26|1519
1713496500000|2024-04-19 03:15:00|2390.44|2389.94|2384.11|2383.61|2393.94|2393.44|2383.32|2382.82|1676
1713496800000|2024-04-19 03:20:00|2384.15|2383.65|2387.39|2387.09|2389.26|2388.76|2383.68|2383.18|1470
1713497100000|2024-04-19 03:25:00|2387.4|2387.1|2386.18|2385.68|2389.14|2388.79|2385.76|2385.26|1337
1713497400000|2024-04-19 03:30:00|2386.16|2385.66|2388.31|2387.81|2388.84|2388.34|2385.7|2385.25|1070
1713497700000|2024-04-19 03:35:00|2388.33|2387.83|2392.03|2391.53|2392.37|2391.87|2387.2|2386.7|1030
1713498000000|2024-04-19 03:40:00|2391.99|2391.49|2391.11|2390.81|2391.99|2391.49|2388.17|2387.67|971
1713498300000|2024-04-19 03:45:00|2391.12|2390.82|2390.51|2390.01|2391.67|2391.29|2387.84|2387.34|1092
1713498600000|2024-04-19 03:50:00|2390.5|2390|2391.97|2391.47|2393.28|2392.87|2389.38|2388.88|784
1713498900000|2024-04-19 03:55:00|2391.96|2391.46|2391.68|2391.18|2392.77|2392.27|2390.57|2390.12|621
1713499200000|2024-04-19 04:00:00|2391.67|2391.17|2388.42|2387.92|2391.75|2391.25|2388.41|2387.91|730
1713499500000|2024-04-19 04:05:00|2388.47|2387.97|2387.11|2386.61|2388.47|2387.97|2385.04|2384.65|1016
1713499800000|2024-04-19 04:10:00|2387.12|2386.62|2388.84|2388.34|2390.48|2390.11|2385.76|2385.26|863
1713500100000|2024-04-19 04:15:00|2388.82|2388.32|2388.74|2388.24|2389.64|2389.14|2387.71|2387.21|541
1713500400000|2024-04-19 04:20:00|2388.75|2388.25|2387.14|2386.64|2389.74|2389.29|2387.03|2386.53|587
1713500700000|2024-04-19 04:25:00|2387.04|2386.54|2387.63|2387.13|2387.72|2387.22|2386.32|2385.82|538
1713501000000|2024-04-19 04:30:00|2387.62|2387.12|2387.41|2386.91|2388.85|2388.35|2386.59|2386.16|488
1713501300000|2024-04-19 04:35:00|2387.38|2386.88|2385.88|2385.38|2387.66|2387.16|2385.59|2385.19|612
1713501600000|2024-04-19 04:40:00|2385.87|2385.37|2381.57|2381.07|2386.8|2386.3|2379.73|2379.23|1027
1713501900000|2024-04-19 04:45:00|2381.37|2381.19|2383.98|2383.48|2384.28|2383.88|2381.23|2380.82|759
1713502200000|2024-04-19 04:50:00|2383.96|2383.46|2383.82|2383.32|2384.39|2383.89|2382.31|2381.81|565
1713502500000|2024-04-19 04:55:00|2383.84|2383.34|2383.89|2383.39|2384.51|2384.1|2383.1|2382.71|484
1713502800000|2024-04-19 05:00:00|2383.9|2383.4|2383.85|2383.35|2384.73|2384.31|2383.27|2382.77|524
1713503100000|2024-04-19 05:05:00|2383.87|2383.37|2383.94|2383.44|2384.35|2383.85|2381.96|2381.46|626
1713503400000|2024-04-19 05:10:00|2383.95|2383.45|2382.56|2382.06|2384.47|2383.97|2381.57|2381.07|695
1713503700000|2024-04-19 05:15:00|2382.53|2382.03|2384.27|2383.77|2384.41|2383.91|2382.13|2381.63|668
1713504000000|2024-04-19 05:20:00|2384.28|2383.78|2384.24|2383.74|2384.51|2384.01|2383.88|2383.38|473
1713504300000|2024-04-19 05:25:00|2384.27|2383.77|2384.43|2383.93|2384.51|2384.02|2382.8|2382.3|479
1713504600000|2024-04-19 05:30:00|2384.41|2383.91|2384.12|2383.62|2384.6|2384.1|2382.43|2381.93|944
1713504900000|2024-04-19 05:35:00|2384.11|2383.61|2382.44|2381.94|2384.43|2383.93|2381.4|2380.9|703
1713505200000|2024-04-19 05:40:00|2382.43|2381.93|2382.39|2381.89|2384.34|2383.84|2382.27|2381.77|711
1713505500000|2024-04-19 05:45:00|2382.37|2381.87|2382.53|2382.03|2382.93|2382.43|2380.47|2380.17|815
1713505800000|2024-04-19 05:50:00|2382.62|2382.12|2383.02|2382.52|2384.33|2383.83|2382.26|2381.76|618
1713506100000|2024-04-19 05:55:00|2383.01|2382.51|2381.71|2381.21|2383.62|2383.12|2381.3|2380.8|580
1713506400000|2024-04-19 06:00:00|2381.7|2381.2|2382.59|2382.09|2382.8|2382.3|2379.01|2378.51|956
1713506700000|2024-04-19 06:05:00|2382.38|2381.88|2384.37|2383.87|2385.53|2385.03|2381.27|2380.89|815
1713507000000|2024-04-19 06:10:00|2384.38|2383.88|2383.89|2383.39|2384.57|2384.07|2382.93|2382.43|847
1713507300000|2024-04-19 06:15:00|2383.88|2383.38|2381.96|2381.46|2384.35|2383.99|2381.94|2381.44|786
1713507600000|2024-04-19 06:20:00|2381.97|2381.47|2382.02|2381.52|2383.36|2382.87|2381.02|2380.52|710
1713507900000|2024-04-19 06:25:00|2382.06|2381.56|2382.39|2381.89|2382.62|2382.12|2381.25|2380.75|632
1713508200000|2024-04-19 06:30:00|2382.38|2381.88|2379.84|2379.34|2382.44|2382.14|2379.31|2378.92|933
1713508500000|2024-04-19 06:35:00|2379.83|2379.33|2381.6|2381.1|2381.97|2381.65|2379.46|2378.96|882
1713508800000|2024-04-19 06:40:00|2381.61|2381.11|2382.58|2382.08|2383.66|2383.26|2381.15|2380.78|951
1713509100000|2024-04-19 06:45:00|2382.59|2382.09|2384.56|2384.26|2384.86|2384.48|2381.33|2381.03|1023
1713509400000|2024-04-19 06:50:00|2384.6|2384.3|2385.22|2384.72|2385.22|2384.72|2383.22|2382.83|844
1713509700000|2024-04-19 06:55:00|2385.24|2384.74|2390.4|2389.9|2392.2|2391.7|2385.09|2384.74|1110
1713510000000|2024-04-19 07:00:00|2390.38|2389.88|2388.96|2388.46|2391.68|2391.28|2388.77|2388.34|984
1713510300000|2024-04-19 07:05:00|2388.97|2388.47|2391.54|2391.04|2391.94|2391.64|2388.13|2387.77|993
1713510600000|2024-04-19 07:10:00|2391.55|2391.05|2392.31|2391.81|2394.22|2393.81|2390.48|2390.07|859
1713510900000|2024-04-19 07:15:00|2392.32|2391.82|2389.88|2389.38|2392.73|2392.43|2389.27|2388.77|830
1713511200000|2024-04-19 07:20:00|2389.87|2389.37|2389.98|2389.48|2390.29|2389.87|2388.18|2387.74|783
1713511500000|2024-04-19 07:25:00|2389.97|2389.47|2386.64|2386.14|2390.07|2389.66|2386.14|2385.75|815
1713511800000|2024-04-19 07:30:00|2386.65|2386.15|2388.74|2388.24|2388.83|2388.43|2385.75|2385.42|776
1713512100000|2024-04-19 07:35:00|2388.73|2388.23|2388.94|2388.44|2389.26|2388.84|2386.78|2386.46|741
1713512400000|2024-04-19 07:40:00|2388.93|2388.43|2388.84|2388.34|2389.87|2389.47|2388.47|2388.07|716
1713512700000|2024-04-19 07:45:00|2388.82|2388.32|2388.19|2387.89|2389.52|2389.22|2387.84|2387.39|679
1713513000000|2024-04-19 07:50:00|2388.17|2387.87|2387.83|2387.33|2389.28|2388.9|2387.26|2386.88|693
1713513300000|2024-04-19 07:55:00|2387.59|2387.29|2385.67|2385.17|2387.75|2387.34|2384.91|2384.61|806
1713513600000|2024-04-19 08:00:00|2385.66|2385.16|2384.01|2383.71|2385.66|2385.25|2383.51|2383.21|1001
1713513900000|2024-04-19 08:05:00|2384.02|2383.72|2381.9|2381.6|2384.42|2384.12|2381.25|2380.94|1088
1713514200000|2024-04-19 08:10:00|2381.92|2381.62|2383.85|2383.35|2384.04|2383.59|2379.91|2379.41|1115
1713514500000|2024-04-19 08:15:00|2383.86|2383.36|2381.92|2381.42|2383.97|2383.64|2381.77|2381.3|743
1713514800000|2024-04-19 08:20:00|2381.94|2381.44|2382.03|2381.53|2383.47|2383.05|2381.76|2381.29|636
1713515100000|2024-04-19 08:25:00|2381.95|2381.45|2381.27|2380.77|2382.4|2381.9|2378.2|2377.89|894
1713515400000|2024-04-19 08:30:00|2381.25|2380.75|2382.79|2382.29|2383.02|2382.59|2381.24|2380.74|759
1713515700000|2024-04-19 08:35:00|2382.83|2382.33|2384.09|2383.59|2384.44|2384.06|2381.7|2381.28|715
1713516000000|2024-04-19 08:40:00|2384.11|2383.61|2383.68|2383.18|2384.61|2384.21|2382.8|2382.3|818
1713516300000|2024-04-19 08:45:00|2383.64|2383.14|2384.83|2384.33|2386.67|2386.3|2383.08|2382.76|917
1713516600000|2024-04-19 08:50:00|2384.84|2384.34|2383.83|2383.53|2385.04|2384.58|2382.77|2382.47|786
1713516900000|2024-04-19 08:55:00|2383.82|2383.52|2384.52|2384.22|2385.68|2385.29|2383|2382.61|819
1713517200000|2024-04-19 09:00:00|2384.51|2384.21|2386.23|2385.93|2386.38|2386.08|2384.26|2383.76|678
1713517500000|2024-04-19 09:05:00|2386.33|2385.83|2385.28|2384.78|2386.33|2385.83|2384.83|2384.48|602
1713517800000|2024-04-19 09:10:00|2385.29|2384.79|2384.01|2383.51|2385.38|2384.98|2383.82|2383.44|601
1713518100000|2024-04-19 09:15:00|2384.18|2383.88|2383.14|2382.64|2384.55|2384.15|2382.81|2382.45|541
1713518400000|2024-04-19 09:20:00|2383.13|2382.63|2383.09|2382.59|2383.35|2382.93|2381.83|2381.42|584
1713518700000|2024-04-19 09:25:00|2383.08|2382.58|2383.67|2383.17|2384.28|2383.88|2382.4|2382|527
1713519000000|2024-04-19 09:30:00|2383.71|2383.21|2381.66|2381.16|2384.26|2383.76|2380.28|2379.95|965
1713519300000|2024-04-19 09:35:00|2381.69|2381.19|2382.05|2381.55|2382.41|2382.03|2380.14|2379.84|743
1713519600000|2024-04-19 09:40:00|2382.04|2381.54|2383.54|2383.04|2383.68|2383.18|2381.8|2381.37|571
1713519900000|2024-04-19 09:45:00|2383.67|2383.17|2384.7|2384.2|2384.71|2384.27|2383.4|2383.03|569
1713520200000|2024-04-19 09:50:00|2384.69|2384.19|2382.6|2382.1|2384.76|2384.28|2381.94|2381.52|541
1713520500000|2024-04-19 09:55:00|2382.61|2382.11|2381.32|2380.82|2382.61|2382.11|2380.55|2380.18|675
1713520800000|2024-04-19 10:00:00|2381.31|2380.81|2380.44|2379.94|2381.51|2381.09|2379.59|2379.23|647
1713521100000|2024-04-19 10:05:00|2380.42|2379.92|2380.6|2380.1|2380.78|2380.3|2379.78|2379.47|608
1713521400000|2024-04-19 10:10:00|2380.61|2380.11|2382.09|2381.59|2382.5|2382.2|2379.88|2379.38|652
1713521700000|2024-04-19 10:15:00|2382.08|2381.58|2382.64|2382.14|2383.1|2382.7|2380.7|2380.35|731
1713522000000|2024-04-19 10:20:00|2382.61|2382.11|2381.75|2381.45|2383.42|2382.93|2381.55|2381.05|722
1713522300000|2024-04-19 10:25:00|2381.85|2381.35|2382.64|2382.14|2382.83|2382.33|2381.51|2381.05|507
1713522600000|2024-04-19 10:30:00|2382.65|2382.15|2382.35|2381.85|2383.15|2382.77|2381.93|2381.43|494
1713522900000|2024-04-19 10:35:00|2382.41|2382.11|2381.6|2381.1|2382.51|2382.11|2380.89|2380.48|597
1713523200000|2024-04-19 10:40:00|2381.62|2381.12|2380.66|2380.16|2381.62|2381.12|2380.39|2379.92|491
1713523500000|2024-04-19 10:45:00|2380.67|2380.17|2382.9|2382.4|2382.9|2382.4|2380.65|2380.15|472
1713523800000|2024-04-19 10:50:00|2382.92|2382.42|2383.03|2382.53|2383.47|2383.01|2382.2|2381.77|465
1713524100000|2024-04-19 10:55:00|2383.06|2382.56|2381.33|2381.03|2383.11|2382.81|2381.33|2381.03|456
1713524400000|2024-04-19 11:00:00|2381.31|2381.01|2377.5|2377.2|2381.63|2381.13|2375|2374.61|934
1713524700000|2024-04-19 11:05:00|2377.49|2377.19|2378.7|2378.4|2379.13|2378.7|2377.13|2376.63|998
1713525000000|2024-04-19 11:10:00|2378.66|2378.36|2374.42|2373.92|2379.08|2378.65|2373.09|2372.74|1132
1713525300000|2024-04-19 11:15:00|2374.41|2373.91|2375.56|2375.26|2375.86|2375.47|2373.11|2372.72|1026
1713525600000|2024-04-19 11:20:00|2375.57|2375.27|2374.15|2373.65|2375.66|2375.28|2373.76|2373.39|839
1713525900000|2024-04-19 11:25:00|2374.16|2373.66|2375.07|2374.57|2376.14|2375.84|2373.95|2373.57|820
1713526200000|2024-04-19 11:30:00|2375.08|2374.58|2376.87|2376.57|2377.07|2376.77|2374.62|2374.18|898
1713526500000|2024-04-19 11:35:00|2376.97|2376.67|2379.29|2378.79|2379.57|2379.23|2376.77|2376.47|950
1713526800000|2024-04-19 11:40:00|2379.2|2378.9|2379.31|2379.01|2379.81|2379.43|2377.95|2377.59|929
1713527100000|2024-04-19 11:45:00|2379.32|2379.02|2380.01|2379.71|2381.13|2380.83|2378.23|2377.84|860
1713527400000|2024-04-19 11:50:00|2379.99|2379.69|2378.5|2378|2380.39|2380.01|2377.87|2377.46|855
1713527700000|2024-04-19 11:55:00|2378.51|2378.01|2377|2376.7|2378.81|2378.39|2376.78|2376.4|748
1713528000000|2024-04-19 12:00:00|2377.13|2376.83|2378.09|2377.79|2378.17|2377.81|2374.76|2374.4|1125
1713528300000|2024-04-19 12:05:00|2378.19|2377.69|2377.48|2377.18|2379.44|2379.07|2377.15|2376.77|967
1713528600000|2024-04-19 12:10:00|2377.49|2377.19|2379.84|2379.54|2380.33|2379.94|2376.88|2376.51|848
1713528900000|2024-04-19 12:15:00|2379.71|2379.41|2380.9|2380.6|2381.17|2380.86|2378.06|2377.76|938
1713529200000|2024-04-19 12:20:00|2380.76|2380.46|2380.88|2380.58|2381.37|2380.97|2378.94|2378.64|1292
1713529500000|2024-04-19 12:25:00|2380.75|2380.45|2381.43|2381.13|2381.83|2381.53|2379.72|2379.38|1136
1713529800000|2024-04-19 12:30:00|2381.56|2381.26|2383.45|2382.95|2383.97|2383.67|2381.46|2381.13|1177
1713530100000|2024-04-19 12:35:00|2383.36|2383.06|2381.44|2381.14|2384.24|2383.89|2380.7|2380.34|1026
1713530400000|2024-04-19 12:40:00|2381.6|2381.3|2382.89|2382.59|2383.15|2382.8|2381.44|2381.14|1001
1713530700000|2024-04-19 12:45:00|2382.88|2382.58|2382.78|2382.48|2384.74|2384.36|2382.65|2382.26|970
1713531000000|2024-04-19 12:50:00|2382.81|2382.51|2381.1|2380.6|2383.46|2383.06|2380.58|2380.21|1011
1713531300000|2024-04-19 12:55:00|2381.08|2380.58|2381.81|2381.31|2381.99|2381.62|2380.63|2380.22|943
1713531600000|2024-04-19 13:00:00|2381.8|2381.3|2381.08|2380.78|2382.87|2382.57|2380.35|2379.98|1354
1713531900000|2024-04-19 13:05:00|2381.19|2380.89|2378.39|2378.09|2381.38|2381.05|2377.75|2377.43|1281
1713532200000|2024-04-19 13:10:00|2378.36|2378.06|2376.65|2376.35|2379.85|2379.55|2376.28|2375.98|1235
1713532500000|2024-04-19 13:15:00|2376.68|2376.38|2378.61|2378.31|2379.17|2378.75|2373.29|2372.99|1423
1713532800000|2024-04-19 13:20:00|2378.68|2378.38|2380.37|2380.07|2381.72|2381.42|2377.76|2377.43|1265
1713533100000|2024-04-19 13:25:00|2380.24|2379.94|2382.29|2381.79|2382.97|2382.64|2379.5|2379.12|1343
1713533400000|2024-04-19 13:30:00|2382.08|2381.78|2384.83|2384.53|2385.03|2384.72|2380.99|2380.65|1595
1713533700000|2024-04-19 13:35:00|2384.81|2384.51|2384.96|2384.66|2387.12|2386.8|2383.58|2383.22|1537
1713534000000|2024-04-19 13:40:00|2384.94|2384.64|2385.7|2385.4|2385.99|2385.64|2383.01|2382.71|1453
1713534300000|2024-04-19 13:45:00|2385.71|2385.41|2380.8|2380.5|2386.19|2385.88|2379.97|2379.67|1420
1713534600000|2024-04-19 13:50:00|2380.81|2380.51|2382.08|2381.58|2383.35|2382.95|2380.36|2379.99|1339
1713534900000|2024-04-19 13:55:00|2381.88|2381.48|2378.87|2378.57|2382.66|2382.3|2377.9|2377.6|1485
1713535200000|2024-04-19 14:00:00|2378.86|2378.56|2381.36|2381.06|2382.04|2381.74|2378.86|2378.56|1419
1713535500000|2024-04-19 14:05:00|2381.31|2381.01|2383.52|2383.22|2384.35|2384.03|2381.19|2380.89|1327
1713535800000|2024-04-19 14:10:00|2383.5|2383.2|2386.09|2385.79|2386.19|2385.82|2382.1|2381.78|1306
1713536100000|2024-04-19 14:15:00|2386.08|2385.78|2389.15|2388.85|2389.15|2388.85|2385.86|2385.48|1445
1713536400000|2024-04-19 14:20:00|2388.89|2388.59|2389.22|2388.92|2391.82|2391.52|2388.89|2388.59|1643
1713536700000|2024-04-19 14:25:00|2389.19|2388.89|2388.64|2388.34|2390.19|2389.89|2387.46|2386.99|1372
1713537000000|2024-04-19 14:30:00|2388.79|2388.29|2387.38|2387.08|2391.11|2390.81|2387.1|2386.79|1430
1713537300000|2024-04-19 14:35:00|2387.24|2386.94|2389.94|2389.64|2390.42|2390.12|2386.19|2385.83|1169
1713537600000|2024-04-19 14:40:00|2389.92|2389.62|2390.8|2390.5|2391.22|2390.92|2389.32|2389.02|1018
1713537900000|2024-04-19 14:45:00|2390.71|2390.41|2390.27|2389.97|2392.15|2391.85|2389.7|2389.25|1187
1713538200000|2024-04-19 14:50:00|2390.28|2389.98|2390.75|2390.45|2391.46|2391.16|2389.59|2389.29|1164
1713538500000|2024-04-19 14:55:00|2390.73|2390.43|2391.34|2391.04|2391.52|2391.22|2388.4|2388.06|1274
1713538800000|2024-04-19 15:00:00|2391.33|2391.03|2393.96|2393.66|2394.31|2394.01|2391.25|2390.95|1333
1713539100000|2024-04-19 15:05:00|2394.03|2393.73|2394.76|2394.46|2395.24|2394.93|2392.93|2392.63|1151
1713539400000|2024-04-19 15:10:00|2394.75|2394.45|2394.22|2393.72|2395.13|2394.82|2393.4|2393.1|1088
1713539700000|2024-04-19 15:15:00|2394.12|2393.82|2393.24|2392.94|2396.26|2395.96|2392.59|2392.29|1244
1713540000000|2024-04-19 15:20:00|2393.32|2393.02|2393.96|2393.66|2394.55|2394.25|2391.53|2391.23|1301
1713540300000|2024-04-19 15:25:00|2393.97|2393.67|2393.47|2392.97|2394.31|2394.01|2391.97|2391.61|1130
1713540600000|2024-04-19 15:30:00|2393.33|2393.03|2390.23|2389.73|2393.72|2393.4|2390.04|2389.73|1011
1713540900000|2024-04-19 15:35:00|2390.14|2389.84|2391.42|2391.12|2393.13|2392.83|2390.03|2389.63|991
1713541200000|2024-04-19 15:40:00|2391.37|2391.07|2391.06|2390.56|2391.9|2391.57|2389.53|2389.23|951
1713541500000|2024-04-19 15:45:00|2391.08|2390.58|2392.93|2392.63|2393.41|2393.04|2390.58|2390.22|809
1713541800000|2024-04-19 15:50:00|2392.91|2392.61|2394.2|2393.9|2394.57|2394.18|2392.82|2392.52|787
1713542100000|2024-04-19 15:55:00|2394.21|2393.91|2395.03|2394.73|2395.73|2395.37|2393.88|2393.52|859
1713542400000|2024-04-19 16:00:00|2395.06|2394.76|2393.15|2392.85|2395.59|2395.29|2392.94|2392.64|933
1713542700000|2024-04-19 16:05:00|2393.23|2392.93|2392.26|2391.96|2394.34|2394.03|2391.91|2391.61|799
1713543000000|2024-04-19 16:10:00|2392.27|2391.97|2392.89|2392.59|2393.87|2393.57|2391.82|2391.52|737
1713543300000|2024-04-19 16:15:00|2392.9|2392.6|2390.45|2390.15|2393.29|2392.95|2390.04|2389.72|897
1713543600000|2024-04-19 16:20:00|2390.5|2390.2|2391.14|2390.84|2391.84|2391.5|2390.2|2389.82|748
1713543900000|2024-04-19 16:25:00|2391.15|2390.85|2391.15|2390.65|2392.41|2392.11|2390.82|2390.52|588
1713544200000|2024-04-19 16:30:00|2391.05|2390.75|2394.56|2394.26|2394.56|2394.26|2391.05|2390.75|788
1713544500000|2024-04-19 16:35:00|2394.51|2394.21|2395.21|2394.91|2395.29|2394.98|2394.29|2393.99|779
1713544800000|2024-04-19 16:40:00|2395.16|2394.86|2395.71|2395.41|2395.88|2395.58|2394.61|2394.31|734
1713545100000|2024-04-19 16:45:00|2395.81|2395.31|2395.88|2395.58|2397.09|2396.74|2395.44|2395.14|844
1713545400000|2024-04-19 16:50:00|2395.9|2395.6|2398.56|2398.26|2398.77|2398.47|2395.44|2395.14|855
1713545700000|2024-04-19 16:55:00|2398.61|2398.31|2400.01|2399.51|2400.02|2399.63|2398.61|2398.31|971
1713546000000|2024-04-19 17:00:00|2399.97|2399.47|2399.67|2399.37|2402.24|2401.87|2399.21|2398.91|1089
1713546300000|2024-04-19 17:05:00|2399.84|2399.54|2398.6|2398.3|2399.97|2399.67|2397.66|2397.36|975
1713546600000|2024-04-19 17:10:00|2398.57|2398.27|2398.29|2397.99|2398.64|2398.27|2397.07|2396.72|773
1713546900000|2024-04-19 17:15:00|2398.28|2397.98|2399.49|2399.19|2400.42|2400.03|2398.1|2397.76|890
1713547200000|2024-04-19 17:20:00|2399.61|2399.31|2401.15|2400.65|2401.15|2400.83|2398.03|2397.68|912
1713547500000|2024-04-19 17:25:00|2400.96|2400.66|2398.48|2398.18|2401.07|2400.77|2398.48|2398.16|960
1713547800000|2024-04-19 17:30:00|2398.5|2398.2|2399.41|2399.11|2400.41|2400|2398.5|2398.2|725
1713548100000|2024-04-19 17:35:00|2399.54|2399.04|2398.02|2397.52|2399.88|2399.48|2397.88|2397.52|667
1713548400000|2024-04-19 17:40:00|2398.01|2397.51|2395.79|2395.49|2398.1|2397.71|2394.87|2394.51|892
1713548700000|2024-04-19 17:45:00|2395.77|2395.47|2394.61|2394.31|2396.86|2396.46|2393.79|2393.49|823
1713549000000|2024-04-19 17:50:00|2394.62|2394.32|2393.71|2393.41|2395.24|2394.94|2393.43|2393.03|741
1713549300000|2024-04-19 17:55:00|2393.57|2393.27|2393.88|2393.58|2394.21|2393.81|2392.59|2392.18|748
1713549600000|2024-04-19 18:00:00|2393.93|2393.63|2394.7|2394.4|2395.09|2394.79|2393.29|2392.99|801
1713549900000|2024-04-19 18:05:00|2394.69|2394.39|2393.4|2393.1|2394.8|2394.41|2393.37|2392.92|683
1713550200000|2024-04-19 18:10:00|2393.43|2393.13|2394.13|2393.63|2394.51|2394.21|2393.02|2392.63|620
1713550500000|2024-04-19 18:15:00|2394.04|2393.74|2395.73|2395.23|2395.88|2395.55|2394.04|2393.74|595
1713550800000|2024-04-19 18:20:00|2395.57|2395.27|2395.24|2394.74|2396.13|2395.83|2394.99|2394.69|556
1713551100000|2024-04-19 18:25:00|2395.12|2394.82|2395.09|2394.79|2395.99|2395.66|2395.03|2394.73|484
1713551400000|2024-04-19 18:30:00|2394.92|2394.62|2395.84|2395.34|2395.91|2395.46|2394.43|2394.1|471
1713551700000|2024-04-19 18:35:00|2395.86|2395.36|2395.54|2395.24|2396.77|2396.38|2395.45|2395.08|470
1713552000000|2024-04-19 18:40:00|2395.64|2395.14|2395.52|2395.02|2395.81|2395.51|2394.91|2394.58|426
1713552300000|2024-04-19 18:45:00|2395.53|2395.03|2395.99|2395.49|2396.13|2395.79|2394.94|2394.55|466
1713552600000|2024-04-19 18:50:00|2395.96|2395.46|2397.08|2396.78|2397.56|2397.19|2395.95|2395.46|504
1713552900000|2024-04-19 18:55:00|2397.07|2396.77|2398.37|2398.07|2398.4|2398.07|2397.07|2396.73|526
1713553200000|2024-04-19 19:00:00|2398.36|2398.06|2395.29|2394.99|2398.57|2398.17|2395.29|2394.87|735
1713553500000|2024-04-19 19:05:00|2395.21|2394.91|2395.52|2395.02|2395.71|2395.31|2393.39|2393.09|676
1713553800000|2024-04-19 19:10:00|2395.38|2395.08|2394.46|2394.16|2395.77|2395.36|2394.46|2394.16|501
1713554100000|2024-04-19 19:15:00|2394.43|2394.13|2395.15|2394.85|2395.72|2395.34|2394.31|2393.98|414
1713554400000|2024-04-19 19:20:00|2395.13|2394.83|2393.64|2393.34|2395.46|2395.16|2393.64|2393.34|542
1713554700000|2024-04-19 19:25:00|2393.65|2393.35|2393.54|2393.24|2394.39|2393.99|2393.37|2392.95|553
1713555000000|2024-04-19 19:30:00|2393.63|2393.13|2393.41|2393.11|2394.64|2394.3|2393.41|2393.04|569
1713555300000|2024-04-19 19:35:00|2393.64|2393.34|2392.08|2391.78|2393.9|2393.5|2391.93|2391.55|586
1713555600000|2024-04-19 19:40:00|2392.07|2391.77|2392.21|2391.91|2392.9|2392.6|2391.52|2391.22|699
1713555900000|2024-04-19 19:45:00|2392.3|2391.8|2388.27|2387.97|2392.33|2391.95|2387.66|2387.34|856
1713556200000|2024-04-19 19:50:00|2388.25|2387.95|2387.97|2387.67|2389.65|2389.33|2387.76|2387.46|844
1713556500000|2024-04-19 19:55:00|2387.98|2387.68|2387.84|2387.54|2388.51|2388.2|2386.87|2386.56|790
1713556800000|2024-04-19 20:00:00|2388.46|2388.16|2387.34|2387.04|2388.75|2388.45|2386.94|2386.55|614
1713557100000|2024-04-19 20:05:00|2387.36|2387.06|2388.31|2388.01|2388.65|2388.23|2387.06|2386.66|517
1713557400000|2024-04-19 20:10:00|2388.32|2388.02|2388.03|2387.73|2388.78|2388.39|2388|2387.64|381
1713557700000|2024-04-19 20:15:00|2388.02|2387.72|2388.02|2387.72|2388.44|2388.14|2387.59|2387.29|323
1713558000000|2024-04-19 20:20:00|2388.03|2387.73|2388.32|2387.82|2388.4|2388.02|2387.84|2387.48|246
1713558300000|2024-04-19 20:25:00|2388.21|2387.91|2389.17|2388.67|2389.37|2388.87|2387.92|2387.57|287
1713558600000|2024-04-19 20:30:00|2389.19|2388.69|2388.74|2388.24|2389.2|2388.7|2388.42|2387.92|245
1713558900000|2024-04-19 20:35:00|2388.7|2388.2|2389.52|2389.02|2389.85|2389.35|2388.65|2388.15|219
1713559200000|2024-04-19 20:40:00|2389.56|2389.06|2390.26|2389.76|2390.53|2390.03|2389.48|2388.98|296
1713559500000|2024-04-19 20:45:00|2390.16|2389.66|2390.68|2390.18|2391.12|2390.62|2390.03|2389.53|322
1713559800000|2024-04-19 20:50:00|2390.66|2390.16|2390.91|2390.41|2391.54|2391.04|2390.41|2389.91|437
1713560100000|2024-04-19 20:55:00|2390.85|2390.35|2392.64|2392.14|2392.67|2392.17|2390.7|2390.2|328
1713736800000|2024-04-21 22:00:00|2387.05|2386.55|2384.65|2384.15|2387.05|2386.55|2381.98|2381.48|431
1713737100000|2024-04-21 22:05:00|2384.55|2384.05|2387.39|2386.89|2388.87|2388.5|2384.3|2383.8|496
1713737400000|2024-04-21 22:10:00|2387.47|2386.97|2383.04|2382.54|2387.53|2387.03|2382.29|2381.79|534
1713737700000|2024-04-21 22:15:00|2383.22|2382.72|2385.15|2384.65|2385.73|2385.29|2382.18|2381.68|440
1713738000000|2024-04-21 22:20:00|2385.17|2384.67|2385.76|2385.26|2386.35|2385.85|2384.07|2383.57|253
1713738300000|2024-04-21 22:25:00|2385.77|2385.27|2384.31|2383.81|2385.78|2385.28|2383.7|2383.24|185
1713738600000|2024-04-21 22:30:00|2384.3|2383.8|2384.25|2383.75|2384.85|2384.35|2383.7|2383.2|235
1713738900000|2024-04-21 22:35:00|2384.26|2383.76|2385.2|2384.7|2386.02|2385.52|2384.22|2383.72|227
1713739200000|2024-04-21 22:40:00|2385.21|2384.71|2384.18|2383.68|2385.29|2384.79|2384.1|2383.6|157
1713739500000|2024-04-21 22:45:00|2384.17|2383.67|2385.32|2384.82|2385.44|2385.06|2384.17|2383.67|173
1713739800000|2024-04-21 22:50:00|2385.33|2384.83|2384.3|2383.8|2385.39|2384.89|2383.9|2383.4|170
1713740100000|2024-04-21 22:55:00|2384.29|2383.79|2384.12|2383.62|2384.67|2384.17|2383.85|2383.35|167
1713740400000|2024-04-21 23:00:00|2384.13|2383.63|2385.88|2385.58|2385.96|2385.61|2383.36|2382.86|230
1713740700000|2024-04-21 23:05:00|2385.87|2385.57|2386.52|2386.02|2386.55|2386.21|2385.46|2385|272
1713741000000|2024-04-21 23:10:00|2386.51|2386.01|2386.87|2386.37|2387.44|2387.02|2386.18|2385.68|204
1713741300000|2024-04-21 23:15:00|2386.85|2386.35|2386.34|2386.04|2387.03|2386.73|2385.35|2385.05|281
1713741600000|2024-04-21 23:20:00|2386.44|2385.94|2386.92|2386.42|2387.64|2387.28|2386.39|2385.94|280
1713741900000|2024-04-21 23:25:00|2386.93|2386.43|2387.18|2386.68|2387.5|2387.03|2386.54|2386.04|178
1713742200000|2024-04-21 23:30:00|2387.29|2386.79|2387.16|2386.66|2388.04|2387.7|2387.05|2386.55|212
1713742500000|2024-04-21 23:35:00|2387.15|2386.65|2387.11|2386.61|2387.37|2386.87|2386.46|2386.1|169
1713742800000|2024-04-21 23:40:00|2387.1|2386.6|2386.73|2386.43|2387.6|2387.22|2386.28|2385.96|436
1713743100000|2024-04-21 23:45:00|2386.74|2386.44|2386.17|2385.67|2387.45|2387.06|2386.07|2385.66|562
1713743400000|2024-04-21 23:50:00|2386.18|2385.68|2387|2386.7|2387.05|2386.7|2385.92|2385.6|465
1713743700000|2024-04-21 23:55:00|2387.1|2386.6|2386.65|2386.35|2387.44|2387.04|2386.65|2386.2|256
1713744000000|2024-04-22 00:00:00|2386.69|2386.39|2383.84|2383.34|2386.73|2386.43|2383.46|2383.07|690
1713744300000|2024-04-22 00:05:00|2383.75|2383.45|2384.95|2384.65|2385.25|2384.75|2383.25|2382.87|586
1713744600000|2024-04-22 00:10:00|2385.02|2384.52|2383.57|2383.27|2385.21|2384.79|2382.99|2382.6|459
1713744900000|2024-04-22 00:15:00|2383.59|2383.29|2384.87|2384.57|2385.22|2384.81|2383.16|2382.85|399
1713745200000|2024-04-22 00:20:00|2384.89|2384.59|2384.34|2384.04|2385.16|2384.86|2384.05|2383.69|327
1713745500000|2024-04-22 00:25:00|2384.33|2384.03|2384.11|2383.81|2384.74|2384.44|2383.27|2382.97|347
1713745800000|2024-04-22 00:30:00|2384.09|2383.79|2384.37|2383.87|2384.65|2384.22|2383.64|2383.27|390
1713746100000|2024-04-22 00:35:00|2384.35|2383.85|2383.44|2383.14|2384.72|2384.31|2383.15|2382.65|485
1713746400000|2024-04-22 00:40:00|2383.4|2383.1|2383.13|2382.63|2383.51|2383.13|2382.35|2382|488
1713746700000|2024-04-22 00:45:00|2383.14|2382.64|2382.86|2382.36|2383.5|2383.14|2382.4|2382.09|473
1713747000000|2024-04-22 00:50:00|2382.88|2382.38|2381.88|2381.58|2383.1|2382.7|2381.35|2380.99|475
1713747300000|2024-04-22 00:55:00|2381.63|2381.33|2382.37|2382.07|2383.22|2382.84|2381.61|2381.29|407
1713747600000|2024-04-22 01:00:00|2382.31|2382.01|2382.52|2382.22|2383.22|2382.92|2380.86|2380.56|1170
1713747900000|2024-04-22 01:05:00|2382.57|2382.27|2384.33|2383.83|2384.47|2384.14|2382.17|2381.82|995
1713748200000|2024-04-22 01:10:00|2384.35|2383.85|2382.92|2382.62|2384.51|2384.18|2382.92|2382.54|904
1713748500000|2024-04-22 01:15:00|2382.94|2382.64|2381.57|2381.07|2383.6|2383.3|2381.07|2380.7|886
1713748800000|2024-04-22 01:20:00|2381.59|2381.09|2380|2379.5|2382.49|2382.09|2378.9|2378.49|884
1713749100000|2024-04-22 01:25:00|2379.91|2379.61|2379.28|2378.98|2381.05|2380.68|2379.2|2378.9|751
1713749400000|2024-04-22 01:30:00|2379.27|2378.97|2377.32|2377.02|2380.1|2379.79|2377.06|2376.76|1003
1713749700000|2024-04-22 01:35:00|2377.35|2377.05|2376.86|2376.56|2378.08|2377.67|2376.58|2376.16|850
1713750000000|2024-04-22 01:40:00|2376.87|2376.57|2377.19|2376.69|2377.78|2377.46|2376.34|2375.93|713
1713750300000|2024-04-22 01:45:00|2377.2|2376.7|2378.52|2378.02|2378.71|2378.31|2376.69|2376.28|729
1713750600000|2024-04-22 01:50:00|2378.51|2378.01|2378.8|2378.3|2379.44|2379.03|2378.28|2377.79|614
1713750900000|2024-04-22 01:55:00|2378.81|2378.31|2378.4|2377.9|2379.37|2379.04|2378.05|2377.6|656
1713751200000|2024-04-22 02:00:00|2378.44|2377.94|2377.55|2377.25|2378.44|2378.01|2375.77|2375.36|842
1713751500000|2024-04-22 02:05:00|2377.57|2377.27|2376.95|2376.65|2377.92|2377.55|2376.71|2376.31|564
1713751800000|2024-04-22 02:10:00|2376.96|2376.66|2375.31|2375.01|2377.42|2377.03|2374.91|2374.52|595
1713752100000|2024-04-22 02:15:00|2375.35|2375.05|2375.36|2375.06|2376.06|2375.68|2375.07|2374.66|360
1713752400000|2024-04-22 02:20:00|2375.46|2374.96|2375.53|2375.23|2375.83|2375.45|2373.26|2372.96|363
1713752700000|2024-04-22 02:25:00|2375.54|2375.24|2376.09|2375.59|2376.66|2376.27|2375.54|2375.24|387
1713753000000|2024-04-22 02:30:00|2376.11|2375.61|2377.38|2376.88|2377.55|2377.14|2375.77|2375.36|469
1713753300000|2024-04-22 02:35:00|2377.39|2376.89|2376.63|2376.13|2377.58|2377.21|2376.35|2375.93|372
1713753600000|2024-04-22 02:40:00|2376.62|2376.12|2374.91|2374.61|2376.64|2376.22|2374.84|2374.45|420
1713753900000|2024-04-22 02:45:00|2374.92|2374.62|2376.42|2375.92|2376.45|2376.02|2374.29|2373.86|485
1713754200000|2024-04-22 02:50:00|2376.35|2376.05|2373.9|2373.6|2376.47|2376.06|2373.73|2373.41|500
1713754500000|2024-04-22 02:55:00|2373.89|2373.59|2372.96|2372.66|2374.72|2374.36|2372.88|2372.47|509
1713754800000|2024-04-22 03:00:00|2372.93|2372.63|2372.25|2371.75|2372.96|2372.66|2369.36|2368.91|699
1713755100000|2024-04-22 03:05:00|2372.24|2371.74|2371.23|2370.93|2372.74|2372.44|2370.91|2370.54|548
1713755400000|2024-04-22 03:10:00|2371.26|2370.96|2367.76|2367.46|2371.47|2371.17|2366.09|2365.59|857
1713755700000|2024-04-22 03:15:00|2367.75|2367.45|2365.07|2364.57|2368|2367.67|2362.32|2361.88|1383
1713756000000|2024-04-22 03:20:00|2364.75|2364.45|2365.05|2364.55|2367.73|2367.43|2363.97|2363.67|1095
1713756300000|2024-04-22 03:25:00|2364.93|2364.63|2364.74|2364.44|2365.63|2365.33|2362.55|2362.24|1086
1713756600000|2024-04-22 03:30:00|2364.84|2364.34|2366.17|2365.87|2366.34|2366|2364.73|2364.28|678
1713756900000|2024-04-22 03:35:00|2366.13|2365.83|2368.4|2367.9|2368.4|2368.03|2365.84|2365.54|510
1713757200000|2024-04-22 03:40:00|2368.39|2367.89|2369.65|2369.35|2369.74|2369.36|2367.9|2367.6|377
1713757500000|2024-04-22 03:45:00|2369.64|2369.34|2370.64|2370.34|2370.87|2370.5|2369.31|2368.96|418
1713757800000|2024-04-22 03:50:00|2370.67|2370.37|2370.03|2369.73|2371.56|2371.26|2369.73|2369.43|459
1713758100000|2024-04-22 03:55:00|2370.05|2369.75|2369.57|2369.27|2370.7|2370.39|2369.35|2369.05|365
1713758400000|2024-04-22 04:00:00|2369.59|2369.29|2370.74|2370.44|2370.88|2370.58|2369.59|2369.29|407
1713758700000|2024-04-22 04:05:00|2370.67|2370.37|2371.48|2370.98|2372.5|2372.18|2370.39|2370.04|553
1713759000000|2024-04-22 04:10:00|2371.47|2370.97|2371.69|2371.19|2372.78|2372.28|2371.23|2370.86|560
1713759300000|2024-04-22 04:15:00|2371.67|2371.17|2372.35|2371.85|2372.38|2372|2371.04|2370.64|402
1713759600000|2024-04-22 04:20:00|2372.24|2371.74|2372.61|2372.31|2373.22|2372.86|2371.95|2371.55|365
1713759900000|2024-04-22 04:25:00|2372.62|2372.32|2372.4|2371.9|2373.12|2372.73|2371.95|2371.61|306
1713760200000|2024-04-22 04:30:00|2372.38|2371.88|2371.92|2371.42|2372.6|2372.25|2371.62|2371.19|330
1713760500000|2024-04-22 04:35:00|2371.91|2371.41|2369.88|2369.58|2371.96|2371.56|2369.55|2369.15|356
1713760800000|2024-04-22 04:40:00|2369.91|2369.61|2370.38|2369.88|2370.68|2370.3|2369.02|2368.67|405
1713761100000|2024-04-22 04:45:00|2370.39|2369.89|2369.88|2369.58|2370.92|2370.52|2369.87|2369.49|314
1713761400000|2024-04-22 04:50:00|2369.87|2369.57|2370|2369.5|2370.94|2370.54|2369.62|2369.18|373
1713761700000|2024-04-22 04:55:00|2369.95|2369.65|2369.98|2369.48|2370.12|2369.73|2369.03|2368.65|255
1713762000000|2024-04-22 05:00:00|2369.99|2369.49|2368.8|2368.3|2370.27|2369.97|2367.89|2367.58|433
1713762300000|2024-04-22 05:05:00|2368.79|2368.29|2369.41|2368.91|2369.83|2369.43|2368.3|2367.95|387
1713762600000|2024-04-22 05:10:00|2369.34|2369.04|2368.51|2368.21|2369.93|2369.57|2368.32|2367.95|431
1713762900000|2024-04-22 05:15:00|2368.58|2368.08|2368.53|2368.03|2368.8|2368.4|2367.93|2367.54|384
1713763200000|2024-04-22 05:20:00|2368.52|2368.02|2369.22|2368.72|2369.34|2368.92|2368.04|2367.64|350
1713763500000|2024-04-22 05:25:00|2369.14|2368.84|2369.56|2369.26|2370.52|2370.22|2368.62|2368.27|470
1713763800000|2024-04-22 05:30:00|2369.6|2369.3|2369.47|2368.97|2370.76|2370.42|2368.36|2367.94|941
1713764100000|2024-04-22 05:35:00|2369.38|2369.08|2365.57|2365.27|2369.69|2369.3|2363.91|2363.61|1144
1713764400000|2024-04-22 05:40:00|2365.58|2365.28|2361.84|2361.54|2366.68|2366.36|2361.13|2360.83|1247
1713764700000|2024-04-22 05:45:00|2361.76|2361.46|2364.14|2363.84|2364.78|2364.38|2361.13|2360.82|1154
1713765000000|2024-04-22 05:50:00|2364.13|2363.83|2364.9|2364.6|2365.29|2364.98|2362.92|2362.62|948
1713765300000|2024-04-22 05:55:00|2364.91|2364.61|2365.74|2365.44|2366.03|2365.72|2364.36|2363.96|875
1713765600000|2024-04-22 06:00:00|2365.7|2365.4|2363.71|2363.21|2367.3|2366.86|2363.22|2362.92|1082
1713765900000|2024-04-22 06:05:00|2363.66|2363.16|2365.29|2364.99|2365.41|2365|2362.61|2362.2|1010
1713766200000|2024-04-22 06:10:00|2365.3|2365|2365.99|2365.49|2366.86|2366.46|2364.62|2364.19|859
1713766500000|2024-04-22 06:15:00|2365.98|2365.48|2364.99|2364.49|2367.25|2366.95|2364.87|2364.47|749
1713766800000|2024-04-22 06:20:00|2365|2364.5|2364.66|2364.36|2365.43|2365.1|2363.63|2363.32|801
1713767100000|2024-04-22 06:25:00|2364.68|2364.38|2365.2|2364.9|2366.33|2366.03|2364.48|2364.18|673
1713767400000|2024-04-22 06:30:00|2365.17|2364.87|2364.83|2364.33|2365.4|2365.02|2362.97|2362.57|871
1713767700000|2024-04-22 06:35:00|2364.71|2364.41|2362.93|2362.63|2365.08|2364.68|2362.74|2362.34|766
1713768000000|2024-04-22 06:40:00|2362.92|2362.62|2359.58|2359.28|2363.96|2363.66|2359.22|2358.92|980
1713768300000|2024-04-22 06:45:00|2359.66|2359.36|2356.66|2356.36|2360.13|2359.83|2351.81|2351.51|1444
1713768600000|2024-04-22 06:50:00|2356.65|2356.35|2357.01|2356.71|2358.51|2358.12|2354.92|2354.55|1171
1713768900000|2024-04-22 06:55:00|2356.81|2356.51|2356.04|2355.74|2357.02|2356.72|2354.83|2354.44|918
1713769200000|2024-04-22 07:00:00|2355.95|2355.65|2356.63|2356.33|2357.6|2357.26|2355.38|2355.08|886
1713769500000|2024-04-22 07:05:00|2356.62|2356.32|2356.16|2355.86|2357.65|2357.35|2355.53|2355.23|686
1713769800000|2024-04-22 07:10:00|2356.15|2355.85|2358.21|2357.91|2358.47|2358.08|2355.18|2354.86|830
1713770100000|2024-04-22 07:15:00|2358.13|2357.83|2357.22|2356.92|2358.15|2357.85|2356.26|2355.96|784
1713770400000|2024-04-22 07:20:00|2357.21|2356.91|2358.02|2357.72|2358.86|2358.5|2356.87|2356.57|675
1713770700000|2024-04-22 07:25:00|2358|2357.7|2358.51|2358.21|2359.02|2358.72|2357.27|2356.97|777
1713771000000|2024-04-22 07:30:00|2358.5|2358.2|2358.25|2357.95|2359.02|2358.62|2356.88|2356.53|706
1713771300000|2024-04-22 07:35:00|2358.31|2358.01|2359.39|2359.09|2359.98|2359.68|2357.98|2357.68|720
1713771600000|2024-04-22 07:40:00|2359.45|2358.95|2360.2|2359.9|2360.37|2360.03|2358.17|2357.78|633
1713771900000|2024-04-22 07:45:00|2360.27|2359.97|2359.16|2358.86|2360.37|2360.07|2359.06|2358.7|641
1713772200000|2024-04-22 07:50:00|2359.15|2358.85|2359.35|2359.05|2359.88|2359.58|2358.39|2358.02|613
1713772500000|2024-04-22 07:55:00|2359.36|2359.06|2361.24|2360.94|2361.41|2361.03|2359.08|2358.78|566
1713772800000|2024-04-22 08:00:00|2361.23|2360.93|2362.5|2362.2|2363.08|2362.78|2360.06|2359.76|638
1713773100000|2024-04-22 08:05:00|2362.34|2362.04|2361.5|2361.2|2363.32|2363|2361.48|2361.1|556
1713773400000|2024-04-22 08:10:00|2361.51|2361.21|2360.65|2360.35|2362.12|2361.73|2360.21|2359.88|546
1713773700000|2024-04-22 08:15:00|2360.66|2360.36|2358.85|2358.55|2361.72|2361.33|2358.45|2358.11|683
1713774000000|2024-04-22 08:20:00|2358.95|2358.45|2360.22|2359.92|2360.39|2359.99|2358.19|2357.85|632
1713774300000|2024-04-22 08:25:00|2360.25|2359.95|2359.03|2358.73|2360.56|2360.26|2358.78|2358.45|442
1713774600000|2024-04-22 08:30:00|2359.12|2358.62|2359.64|2359.34|2359.87|2359.5|2358.52|2358.22|481
1713774900000|2024-04-22 08:35:00|2359.63|2359.33|2360.89|2360.59|2361.36|2361.04|2358.86|2358.56|510
1713775200000|2024-04-22 08:40:00|2360.9|2360.6|2360.66|2360.36|2361.66|2361.36|2360.59|2360.26|453
1713775500000|2024-04-22 08:45:00|2360.7|2360.4|2361.9|2361.4|2362.15|2361.85|2360.39|2360.06|466
1713775800000|2024-04-22 08:50:00|2361.81|2361.51|2361.09|2360.59|2361.94|2361.57|2360.8|2360.41|423
1713776100000|2024-04-22 08:55:00|2361.01|2360.71|2359.82|2359.52|2361.66|2361.3|2359.42|2359.01|477
1713776400000|2024-04-22 09:00:00|2359.9|2359.4|2361.06|2360.76|2361.83|2361.48|2359.78|2359.38|519
1713776700000|2024-04-22 09:05:00|2361.07|2360.77|2360.29|2359.99|2361.5|2361.11|2359.8|2359.41|425
1713777000000|2024-04-22 09:10:00|2360.32|2360.02|2361.28|2360.78|2361.28|2360.91|2359.32|2359.02|459
1713777300000|2024-04-22 09:15:00|2361.29|2360.79|2361.77|2361.27|2361.78|2361.39|2361.07|2360.67|437
1713777600000|2024-04-22 09:20:00|2361.68|2361.38|2363.47|2363.17|2363.93|2363.59|2361.45|2361.05|622
1713777900000|2024-04-22 09:25:00|2363.44|2363.14|2362.49|2362.19|2363.78|2363.47|2362.25|2361.95|722
1713778200000|2024-04-22 09:30:00|2362.45|2362.15|2361.23|2360.93|2362.83|2362.44|2361.05|2360.68|550
1713778500000|2024-04-22 09:35:00|2361.25|2360.95|2361.21|2360.91|2361.82|2361.42|2359.74|2359.44|416
1713778800000|2024-04-22 09:40:00|2361.2|2360.9|2360.51|2360.21|2361.55|2361.19|2360.29|2359.9|372
1713779100000|2024-04-22 09:45:00|2360.59|2360.09|2361.13|2360.83|2361.71|2361.41|2359.99|2359.69|383
1713779400000|2024-04-22 09:50:00|2361.14|2360.84|2361.46|2361.16|2361.52|2361.22|2360.18|2359.88|438
1713779700000|2024-04-22 09:55:00|2361.45|2361.15|2361.46|2361.16|2361.71|2361.3|2360.67|2360.27|412
1713780000000|2024-04-22 10:00:00|2361.44|2361.14|2360.85|2360.55|2361.58|2361.18|2360.57|2360.24|437
1713780300000|2024-04-22 10:05:00|2360.86|2360.56|2359.97|2359.67|2361.77|2361.34|2359.81|2359.43|512
1713780600000|2024-04-22 10:10:00|2359.9|2359.6|2361.28|2360.78|2361.54|2361.15|2359.9|2359.6|484
1713780900000|2024-04-22 10:15:00|2361.06|2360.76|2359.97|2359.67|2361.28|2360.83|2359.91|2359.55|318
1713781200000|2024-04-22 10:20:00|2360.14|2359.64|2359.96|2359.66|2360.46|2359.97|2359.63|2359.23|353
1713781500000|2024-04-22 10:25:00|2359.99|2359.69|2360.26|2359.76|2360.45|2360.09|2359.77|2359.39|259
1713781800000|2024-04-22 10:30:00|2360.1|2359.8|2358.8|2358.3|2360.16|2359.8|2358.7|2358.3|384
1713782100000|2024-04-22 10:35:00|2358.65|2358.35|2358.66|2358.16|2358.89|2358.49|2357.41|2357.06|495
1713782400000|2024-04-22 10:40:00|2358.68|2358.18|2357.02|2356.72|2358.72|2358.22|2356.91|2356.59|475
1713782700000|2024-04-22 10:45:00|2357.08|2356.58|2357.68|2357.18|2358.12|2357.73|2356.36|2356.06|475
1713783000000|2024-04-22 10:50:00|2357.69|2357.19|2358.35|2357.85|2358.36|2357.92|2357.17|2356.68|416
1713783300000|2024-04-22 10:55:00|2358.36|2357.86|2358.02|2357.52|2359.07|2358.67|2357.56|2357.17|689
1713783600000|2024-04-22 11:00:00|2358|2357.5|2355.26|2354.96|2358|2357.53|2354.23|2353.91|731
1713783900000|2024-04-22 11:05:00|2355.27|2354.97|2351.4|2351.1|2355.54|2355.18|2347.74|2347.32|1069
1713784200000|2024-04-22 11:10:00|2351.41|2351.11|2349.36|2349.06|2351.7|2351.27|2349.31|2349.01|737
1713784500000|2024-04-22 11:15:00|2349.37|2349.07|2347.1|2346.8|2349.81|2349.31|2341.93|2341.63|998
1713784800000|2024-04-22 11:20:00|2347.29|2346.79|2345.04|2344.74|2347.71|2347.39|2344.7|2344.36|920
1713785100000|2024-04-22 11:25:00|2345.14|2344.64|2342.31|2342.01|2345.28|2344.97|2339.57|2339.27|1146
1713785400000|2024-04-22 11:30:00|2342.41|2341.91|2344.39|2343.89|2344.71|2344.21|2342.05|2341.66|999
1713785700000|2024-04-22 11:35:00|2344.38|2343.88|2347.31|2347.01|2347.55|2347.18|2343.31|2342.81|755
1713786000000|2024-04-22 11:40:00|2347.32|2347.02|2344.55|2344.05|2348.26|2347.76|2344.26|2343.82|692
1713786300000|2024-04-22 11:45:00|2344.53|2344.03|2342.08|2341.78|2345.88|2345.43|2341.98|2341.64|734
1713786600000|2024-04-22 11:50:00|2342.09|2341.79|2342.73|2342.23|2343.36|2342.96|2341.82|2341.41|540
1713786900000|2024-04-22 11:55:00|2342.72|2342.22|2342.49|2341.99|2343.36|2342.93|2341.96|2341.5|579
1713787200000|2024-04-22 12:00:00|2342.23|2341.73|2341.68|2341.38|2342.23|2341.75|2337.76|2337.34|1157
1713787500000|2024-04-22 12:05:00|2341.69|2341.39|2344.52|2344.22|2344.69|2344.39|2341.14|2340.8|930
1713787800000|2024-04-22 12:10:00|2344.61|2344.11|2346.39|2345.89|2346.39|2346.02|2344.14|2343.84|875
1713788100000|2024-04-22 12:15:00|2346.38|2345.88|2346.18|2345.88|2346.85|2346.5|2345.37|2345.02|787
1713788400000|2024-04-22 12:20:00|2346.05|2345.75|2345.05|2344.55|2346.64|2346.34|2344.29|2343.95|1180
1713788700000|2024-04-22 12:25:00|2345.04|2344.54|2346.93|2346.63|2347.64|2347.34|2343.94|2343.64|927
1713789000000|2024-04-22 12:30:00|2346.91|2346.61|2350.46|2350.16|2350.5|2350.2|2346.73|2346.43|1050
1713789300000|2024-04-22 12:35:00|2350.53|2350.23|2347.65|2347.35|2350.53|2350.23|2346.88|2346.58|965
1713789600000|2024-04-22 12:40:00|2347.66|2347.36|2342.3|2342|2347.66|2347.36|2342.03|2341.73|1116
1713789900000|2024-04-22 12:45:00|2342.27|2341.97|2340.89|2340.59|2342.3|2342|2340.16|2339.8|1006
1713790200000|2024-04-22 12:50:00|2340.92|2340.62|2336.68|2336.38|2341.54|2341.21|2333.38|2333|1394
1713790500000|2024-04-22 12:55:00|2336.78|2336.28|2337.05|2336.75|2338.42|2338.04|2335.63|2335.28|1159
1713790800000|2024-04-22 13:00:00|2337.06|2336.76|2339.16|2338.86|2339.57|2339.25|2335.52|2335.22|1319
1713791100000|2024-04-22 13:05:00|2339.17|2338.87|2337.13|2336.83|2339.61|2339.22|2335.29|2334.95|1147
1713791400000|2024-04-22 13:10:00|2337.04|2336.74|2341.16|2340.86|2344.01|2343.69|2336.93|2336.62|1479
1713791700000|2024-04-22 13:15:00|2341.14|2340.84|2339.86|2339.36|2342.1|2341.8|2339.48|2339.18|1024
1713792000000|2024-04-22 13:20:00|2339.83|2339.33|2340|2339.5|2340.99|2340.6|2338.81|2338.41|980
1713792300000|2024-04-22 13:25:00|2339.76|2339.46|2337.56|2337.26|2339.99|2339.59|2334.58|2334.23|1246
1713792600000|2024-04-22 13:30:00|2337.45|2337.15|2333.63|2333.13|2339.25|2338.95|2332.42|2332.09|1800
1713792900000|2024-04-22 13:35:00|2333.51|2333.21|2335.83|2335.53|2336.64|2336.34|2331.39|2331.09|1621
1713793200000|2024-04-22 13:40:00|2335.75|2335.45|2336.72|2336.42|2337.5|2337.2|2334.94|2334.64|1458
1713793500000|2024-04-22 13:45:00|2336.71|2336.41|2338.77|2338.47|2340.53|2340.18|2336.71|2336.41|1432
1713793800000|2024-04-22 13:50:00|2338.89|2338.59|2337.11|2336.81|2339.41|2339.09|2336.75|2336.45|1116
1713794100000|2024-04-22 13:55:00|2337.15|2336.85|2338.82|2338.32|2340.59|2340.19|2337.07|2336.77|1135
1713794400000|2024-04-22 14:00:00|2338.72|2338.22|2334.49|2334.19|2339|2338.7|2333.41|2332.99|1278
1713794700000|2024-04-22 14:05:00|2334.46|2334.16|2334.79|2334.49|2335.82|2335.52|2333.31|2333.01|1061
1713795000000|2024-04-22 14:10:00|2334.75|2334.45|2335.36|2335.06|2336.58|2336.24|2334.01|2333.53|1091
1713795300000|2024-04-22 14:15:00|2335.5|2335.2|2335.08|2334.78|2336.18|2335.82|2333.39|2332.99|1010
1713795600000|2024-04-22 14:20:00|2335.23|2334.93|2338.77|2338.47|2339.81|2339.43|2334.95|2334.65|1246
1713795900000|2024-04-22 14:25:00|2338.79|2338.49|2340.62|2340.32|2340.72|2340.42|2337.65|2337.35|1127
1713796200000|2024-04-22 14:30:00|2340.61|2340.31|2339.65|2339.15|2341.81|2341.51|2339.34|2338.95|1133
1713796500000|2024-04-22 14:35:00|2339.53|2339.23|2342.65|2342.35|2343.03|2342.69|2339.19|2338.85|1023
1713796800000|2024-04-22 14:40:00|2342.75|2342.25|2341.47|2341.17|2342.91|2342.61|2340.65|2340.29|831
1713797100000|2024-04-22 14:45:00|2341.37|2341.07|2343.3|2343|2343.61|2343.31|2340.58|2340.28|869
1713797400000|2024-04-22 14:50:00|2343.25|2342.95|2341.64|2341.34|2344.03|2343.73|2341.44|2341.14|959
1713797700000|2024-04-22 14:55:00|2341.65|2341.35|2341.46|2341.16|2343.86|2343.56|2341.12|2340.81|861
1713798000000|2024-04-22 15:00:00|2341.47|2341.17|2340.07|2339.77|2341.83|2341.53|2339.59|2339.29|871
1713798300000|2024-04-22 15:05:00|2340.08|2339.78|2336.91|2336.61|2342.03|2341.73|2336.2|2335.9|868
1713798600000|2024-04-22 15:10:00|2337.02|2336.72|2336.57|2336.27|2337.12|2336.82|2334.72|2334.42|964
1713798900000|2024-04-22 15:15:00|2336.59|2336.29|2335.1|2334.8|2337.15|2336.85|2334.86|2334.56|927
1713799200000|2024-04-22 15:20:00|2335.14|2334.84|2334.94|2334.64|2336.9|2336.6|2334.89|2334.47|896
1713799500000|2024-04-22 15:25:00|2334.95|2334.65|2334.38|2334.08|2335.18|2334.84|2333.02|2332.71|932
1713799800000|2024-04-22 15:30:00|2334.52|2334.22|2337.38|2337.08|2337.97|2337.58|2334.52|2334.22|955
1713800100000|2024-04-22 15:35:00|2337.37|2337.07|2337.59|2337.29|2338.19|2337.73|2336.36|2335.98|779
1713800400000|2024-04-22 15:40:00|2337.61|2337.31|2335.73|2335.43|2337.96|2337.66|2333.75|2333.38|808
1713800700000|2024-04-22 15:45:00|2335.76|2335.46|2337.62|2337.32|2338.2|2337.79|2335.61|2335.28|625
1713801000000|2024-04-22 15:50:00|2337.64|2337.34|2335.9|2335.6|2337.82|2337.43|2335.35|2335.05|553
1713801300000|2024-04-22 15:55:00|2335.91|2335.61|2334.98|2334.68|2336.47|2336.13|2334.79|2334.45|677
1713801600000|2024-04-22 16:00:00|2334.99|2334.69|2336.53|2336.03|2336.71|2336.37|2334.38|2334.08|571
1713801900000|2024-04-22 16:05:00|2336.32|2336.02|2335.3|2334.8|2336.56|2336.19|2334.48|2334.07|658
1713802200000|2024-04-22 16:10:00|2335.29|2334.79|2334.8|2334.5|2335.35|2334.93|2333.28|2332.98|667
1713802500000|2024-04-22 16:15:00|2334.75|2334.45|2333.92|2333.62|2335.05|2334.68|2333.8|2333.44|572
1713802800000|2024-04-22 16:20:00|2333.89|2333.59|2331.83|2331.33|2333.95|2333.59|2330.05|2329.67|850
1713803100000|2024-04-22 16:25:00|2331.87|2331.37|2331.78|2331.28|2332.85|2332.44|2330.75|2330.35|685
1713803400000|2024-04-22 16:30:00|2331.79|2331.29|2333.22|2332.92|2333.32|2332.92|2331.59|2331.19|659
1713803700000|2024-04-22 16:35:00|2333.2|2332.9|2332.58|2332.28|2333.57|2333.18|2332.43|2332.02|540
1713804000000|2024-04-22 16:40:00|2332.59|2332.29|2331.2|2330.9|2333|2332.63|2330.48|2330.18|600
1713804300000|2024-04-22 16:45:00|2331.02|2330.72|2330.26|2329.76|2332.24|2331.86|2329.84|2329.5|584
1713804600000|2024-04-22 16:50:00|2330.27|2329.77|2330.12|2329.82|2331.54|2331.24|2329.91|2329.61|578
1713804900000|2024-04-22 16:55:00|2330.19|2329.69|2330.07|2329.77|2330.6|2330.3|2329.22|2328.81|659
1713805200000|2024-04-22 17:00:00|2330.14|2329.64|2333.11|2332.81|2333.55|2333.05|2330.06|2329.64|738
1713805500000|2024-04-22 17:05:00|2333.09|2332.79|2334.24|2333.74|2334.28|2333.85|2332.36|2332.06|570
1713805800000|2024-04-22 17:10:00|2334.22|2333.72|2331.23|2330.93|2335.16|2334.67|2330.9|2330.6|542
1713806100000|2024-04-22 17:15:00|2331.13|2330.83|2331.74|2331.24|2332.05|2331.75|2330|2329.63|753
1713806400000|2024-04-22 17:20:00|2331.71|2331.21|2333.85|2333.35|2333.85|2333.49|2330.35|2329.99|734
1713806700000|2024-04-22 17:25:00|2333.84|2333.34|2332.72|2332.42|2334.07|2333.77|2331.96|2331.59|631
1713807000000|2024-04-22 17:30:00|2332.73|2332.43|2333.51|2333.01|2333.93|2333.58|2332.73|2332.43|515
1713807300000|2024-04-22 17:35:00|2333.52|2333.02|2332.16|2331.66|2333.52|2333.19|2331.77|2331.44|450
1713807600000|2024-04-22 17:40:00|2332.2|2331.7|2331.05|2330.75|2332.46|2332.01|2331.02|2330.69|416
1713807900000|2024-04-22 17:45:00|2331.01|2330.71|2330.31|2329.81|2331.22|2330.89|2329.98|2329.67|521
1713808200000|2024-04-22 17:50:00|2330.21|2329.71|2331.69|2331.19|2331.73|2331.3|2329.89|2329.59|529
1713808500000|2024-04-22 17:55:00|2331.71|2331.21|2330.26|2329.96|2331.84|2331.46|2330.25|2329.9|388
1713808800000|2024-04-22 18:00:00|2330.27|2329.97|2329.61|2329.11|2331.26|2330.91|2329.5|2329.11|415
1713809100000|2024-04-22 18:05:00|2329.6|2329.1|2325.61|2325.31|2329.62|2329.3|2325.48|2325.18|734
1713809400000|2024-04-22 18:10:00|2325.64|2325.34|2327.09|2326.59|2328.01|2327.59|2325.44|2325.14|602
1713809700000|2024-04-22 18:15:00|2327|2326.7|2327.32|2327.02|2327.98|2327.62|2326.79|2326.39|496
1713810000000|2024-04-22 18:20:00|2327.41|2327.11|2326.58|2326.28|2327.86|2327.47|2326.58|2326.18|485
1713810300000|2024-04-22 18:25:00|2326.55|2326.25|2325.64|2325.34|2327.18|2326.87|2324.79|2324.49|617
1713810600000|2024-04-22 18:30:00|2325.7|2325.2|2328.71|2328.21|2329.13|2328.63|2325.53|2325.2|399
1713810900000|2024-04-22 18:35:00|2328.64|2328.14|2328.46|2328.16|2329.31|2328.93|2327.89|2327.5|466
1713811200000|2024-04-22 18:40:00|2328.58|2328.08|2328.5|2328.2|2329|2328.68|2328.4|2328.03|336
1713811500000|2024-04-22 18:45:00|2328.51|2328.21|2328.2|2327.7|2328.89|2328.5|2328.1|2327.7|298
1713811800000|2024-04-22 18:50:00|2328.19|2327.69|2327.61|2327.31|2328.68|2328.29|2327.39|2326.99|335
1713812100000|2024-04-22 18:55:00|2327.57|2327.27|2327.83|2327.53|2328.22|2327.83|2327.28|2326.95|416
1713812400000|2024-04-22 19:00:00|2327.93|2327.43|2328.76|2328.46|2328.95|2328.56|2327.6|2327.19|423
1713812700000|2024-04-22 19:05:00|2328.73|2328.43|2330.25|2329.95|2330.37|2329.99|2328.64|2328.27|377
1713813000000|2024-04-22 19:10:00|2330.27|2329.97|2331.19|2330.69|2331.95|2331.54|2330.19|2329.85|548
1713813300000|2024-04-22 19:15:00|2331.18|2330.68|2330.37|2329.87|2331.49|2331.1|2330.02|2329.72|300
1713813600000|2024-04-22 19:20:00|2330.22|2329.92|2329.69|2329.39|2331.29|2330.91|2329.63|2329.28|366
1713813900000|2024-04-22 19:25:00|2329.77|2329.27|2329.56|2329.26|2330.65|2330.27|2329.5|2329.2|281
1713814200000|2024-04-22 19:30:00|2329.66|2329.16|2329.88|2329.58|2330.16|2329.73|2329.18|2328.81|303
1713814500000|2024-04-22 19:35:00|2329.87|2329.57|2329.22|2328.92|2330.07|2329.77|2329.21|2328.86|215
1713814800000|2024-04-22 19:40:00|2329.34|2328.84|2330.13|2329.83|2331.27|2330.87|2329.07|2328.7|370
1713815100000|2024-04-22 19:45:00|2330.12|2329.82|2329.2|2328.9|2330.89|2330.53|2329.11|2328.81|446
1713815400000|2024-04-22 19:50:00|2329.22|2328.92|2329.37|2329.07|2330.1|2329.72|2328.99|2328.61|518
1713815700000|2024-04-22 19:55:00|2329.36|2329.06|2329.48|2329.18|2330.41|2330.11|2329.11|2328.81|517
1713816000000|2024-04-22 20:00:00|2329.43|2329.13|2329.51|2329.21|2329.86|2329.5|2329.19|2328.89|278
1713816300000|2024-04-22 20:05:00|2329.49|2329.19|2329.25|2328.95|2329.52|2329.22|2328.76|2328.46|127
1713816600000|2024-04-22 20:10:00|2329.22|2328.92|2328.98|2328.68|2329.3|2329|2328.86|2328.56|109
1713816900000|2024-04-22 20:15:00|2328.96|2328.66|2329.79|2329.49|2329.85|2329.55|2328.96|2328.64|81
1713817200000|2024-04-22 20:20:00|2329.8|2329.5|2330.03|2329.73|2330.07|2329.77|2329.59|2329.29|98
1713817500000|2024-04-22 20:25:00|2330.09|2329.79|2329.82|2329.52|2330.39|2330.09|2329.78|2329.48|82
1713817800000|2024-04-22 20:30:00|2329.8|2329.5|2329.98|2329.68|2330.04|2329.74|2329.54|2329.24|97
1713818100000|2024-04-22 20:35:00|2329.99|2329.69|2329.39|2329.09|2330.02|2329.72|2329.39|2329.09|60
1713818400000|2024-04-22 20:40:00|2329.29|2328.99|2329.01|2328.71|2329.44|2329.14|2329.01|2328.68|61
1713818700000|2024-04-22 20:45:00|2329.03|2328.73|2328.15|2327.85|2329.19|2328.89|2327.88|2327.55|187
1713819000000|2024-04-22 20:50:00|2328.13|2327.83|2326.06|2325.56|2328.47|2328.07|2325.75|2325.35|338
1713819300000|2024-04-22 20:55:00|2326.39|2325.76|2327.35|2326.85|2327.73|2327.23|2325.55|2325.2|349
1713823200000|2024-04-22 22:00:00|2329.11|2328.61|2330.61|2330.11|2330.73|2330.23|2329.11|2328.61|226
1713823500000|2024-04-22 22:05:00|2330.63|2330.13|2330.82|2330.32|2330.9|2330.4|2329.82|2329.32|207
1713823800000|2024-04-22 22:10:00|2330.83|2330.33|2331.12|2330.62|2331.54|2331.11|2330.49|2329.99|231
1713824100000|2024-04-22 22:15:00|2331.09|2330.59|2329.55|2329.05|2331.21|2330.81|2329.13|2328.63|327
1713824400000|2024-04-22 22:20:00|2329.56|2329.06|2328.68|2328.18|2330.07|2329.77|2328.53|2328.18|256
1713824700000|2024-04-22 22:25:00|2328.7|2328.2|2327.33|2326.83|2328.81|2328.4|2327.19|2326.78|371
1713825000000|2024-04-22 22:30:00|2327.32|2326.82|2329.45|2328.95|2329.69|2329.2|2327.23|2326.82|383
1713825300000|2024-04-22 22:35:00|2329.47|2328.97|2330.44|2329.94|2330.64|2330.14|2329.05|2328.55|264
1713825600000|2024-04-22 22:40:00|2330.49|2329.99|2331.54|2331.04|2331.58|2331.17|2330.26|2329.78|274
1713825900000|2024-04-22 22:45:00|2331.23|2330.73|2330.45|2329.95|2331.78|2331.35|2330.05|2329.65|245
1713826200000|2024-04-22 22:50:00|2330.42|2329.92|2330.64|2330.14|2331.42|2331.04|2330.42|2329.92|232
1713826500000|2024-04-22 22:55:00|2330.65|2330.15|2330.76|2330.26|2331.17|2330.83|2330.28|2329.88|190
1713826800000|2024-04-22 23:00:00|2330.77|2330.27|2330.41|2329.91|2331|2330.5|2330.2|2329.71|159
1713827100000|2024-04-22 23:05:00|2330.42|2329.92|2329.65|2329.15|2330.44|2329.94|2328.95|2328.63|252
1713827400000|2024-04-22 23:10:00|2329.66|2329.16|2329.16|2328.66|2329.96|2329.56|2328.72|2328.22|297
1713827700000|2024-04-22 23:15:00|2329.14|2328.64|2329.07|2328.77|2329.56|2329.16|2328.38|2327.95|361
1713828000000|2024-04-22 23:20:00|2329.06|2328.76|2330.74|2330.24|2330.74|2330.31|2329.02|2328.63|204
1713828300000|2024-04-22 23:25:00|2330.73|2330.23|2331.24|2330.74|2331.24|2330.8|2330.44|2330.01|279
1713828600000|2024-04-22 23:30:00|2331.21|2330.71|2331.59|2331.09|2332.19|2331.72|2330.9|2330.43|384
1713828900000|2024-04-22 23:35:00|2331.58|2331.08|2332.37|2331.87|2332.38|2331.91|2330.85|2330.48|264
1713829200000|2024-04-22 23:40:00|2332.36|2331.86|2333.51|2333.01|2333.87|2333.46|2332.12|2331.62|323
1713829500000|2024-04-22 23:45:00|2333.36|2332.86|2332.4|2331.9|2333.67|2333.23|2331.71|2331.36|325
1713829800000|2024-04-22 23:50:00|2332.38|2331.88|2333.96|2333.46|2334.07|2333.57|2332.26|2331.76|330
1713830100000|2024-04-22 23:55:00|2333.93|2333.43|2334.13|2333.63|2334.24|2333.74|2333.28|2332.98|226
1713830400000|2024-04-23 00:00:00|2334.12|2333.62|2333.06|2332.56|2334.16|2333.66|2332.57|2332.24|434
1713830700000|2024-04-23 00:05:00|2332.98|2332.68|2332.55|2332.05|2333.85|2333.44|2332.4|2332.05|432
1713831000000|2024-04-23 00:10:00|2332.56|2332.06|2332.3|2331.8|2333.43|2333.03|2332.14|2331.76|358
1713831300000|2024-04-23 00:15:00|2332.28|2331.78|2333.2|2332.7|2333.75|2333.35|2331.89|2331.39|370
1713831600000|2024-04-23 00:20:00|2333.19|2332.69|2332.34|2331.84|2333.48|2333.08|2332.04|2331.64|413
1713831900000|2024-04-23 00:25:00|2332.22|2331.92|2331.72|2331.42|2332.45|2332.08|2331.4|2330.99|377
1713832200000|2024-04-23 00:30:00|2331.76|2331.46|2332.73|2332.43|2332.82|2332.48|2330.35|2330.05|552
1713832500000|2024-04-23 00:35:00|2332.72|2332.42|2333.69|2333.19|2334.05|2333.71|2332.7|2332.26|560
1713832800000|2024-04-23 00:40:00|2333.72|2333.22|2332.02|2331.72|2333.91|2333.51|2331.94|2331.56|379
1713833100000|2024-04-23 00:45:00|2332.12|2331.62|2332.47|2331.97|2332.89|2332.51|2332.07|2331.62|336
1713833400000|2024-04-23 00:50:00|2332.48|2331.98|2330.98|2330.68|2332.64|2332.26|2330.78|2330.38|372
1713833700000|2024-04-23 00:55:00|2330.97|2330.67|2333.02|2332.52|2333.3|2332.86|2330.91|2330.48|484
1713834000000|2024-04-23 01:00:00|2333.01|2332.51|2332.93|2332.43|2333.74|2333.44|2331.93|2331.51|987
1713834300000|2024-04-23 01:05:00|2332.91|2332.41|2334.31|2333.81|2334.49|2334.09|2332.72|2332.41|829
1713834600000|2024-04-23 01:10:00|2334.2|2333.9|2334.24|2333.94|2334.63|2334.29|2333.35|2333.03|691
1713834900000|2024-04-23 01:15:00|2334.23|2333.93|2333.92|2333.62|2334.73|2334.35|2333.34|2332.93|784
1713835200000|2024-04-23 01:20:00|2333.87|2333.57|2332.4|2331.9|2333.99|2333.59|2332.29|2331.89|663
1713835500000|2024-04-23 01:25:00|2332.39|2331.89|2330.05|2329.55|2332.39|2331.89|2329.87|2329.55|869
1713835800000|2024-04-23 01:30:00|2330.04|2329.54|2328.06|2327.76|2330.4|2329.99|2327.34|2326.97|1191
1713836100000|2024-04-23 01:35:00|2328.05|2327.75|2314.67|2314.37|2328.63|2328.3|2313.92|2313.42|1695
1713836400000|2024-04-23 01:40:00|2314.77|2314.27|2305.92|2305.42|2315.02|2314.52|2305.59|2305.09|1766
1713836700000|2024-04-23 01:45:00|2305.88|2305.38|2307.28|2306.98|2311.42|2311.1|2305.6|2305.18|1541
1713837000000|2024-04-23 01:50:00|2307.6|2307.3|2301.61|2301.31|2308.75|2308.45|2295.85|2295.46|1813
1713837300000|2024-04-23 01:55:00|2301.62|2301.32|2299.15|2298.85|2303.79|2303.44|2298.39|2297.89|1559
1713837600000|2024-04-23 02:00:00|2299.13|2298.83|2301.54|2301.04|2303.22|2302.85|2298.61|2298.17|1496
1713837900000|2024-04-23 02:05:00|2301.51|2301.01|2309.74|2309.44|2310.17|2309.79|2301.43|2300.93|1500
1713838200000|2024-04-23 02:10:00|2309.84|2309.34|2312.96|2312.46|2314.48|2314.11|2308.44|2308.03|1366
1713838500000|2024-04-23 02:15:00|2312.94|2312.44|2308.58|2308.28|2313.65|2313.15|2308.58|2308.28|1031
1713838800000|2024-04-23 02:20:00|2308.57|2308.27|2312.34|2311.84|2313.32|2312.88|2307.73|2307.35|906
1713839100000|2024-04-23 02:25:00|2312.24|2311.94|2312.51|2312.01|2314.62|2314.27|2312.19|2311.89|872
1713839400000|2024-04-23 02:30:00|2312.49|2311.99|2306.95|2306.45|2313.94|2313.56|2305.73|2305.34|1173
1713839700000|2024-04-23 02:35:00|2306.86|2306.36|2308.5|2308.2|2310.77|2310.37|2306.57|2306.07|916
1713840000000|2024-04-23 02:40:00|2308.6|2308.1|2311.08|2310.58|2311.53|2311.14|2308.24|2307.94|849
1713840300000|2024-04-23 02:45:00|2311.06|2310.56|2309.22|2308.72|2311.68|2311.18|2308.85|2308.41|763
1713840600000|2024-04-23 02:50:00|2309.21|2308.71|2308.57|2308.07|2310.41|2309.91|2308.31|2307.99|643
1713840900000|2024-04-23 02:55:00|2308.56|2308.06|2302.21|2301.71|2308.87|2308.37|2300.65|2300.15|1134
1713841200000|2024-04-23 03:00:00|2302.2|2301.7|2302.83|2302.53|2305.12|2304.71|2301.21|2300.91|1098
1713841500000|2024-04-23 03:05:00|2302.84|2302.54|2301.88|2301.38|2303.61|2303.24|2301.22|2300.74|980
1713841800000|2024-04-23 03:10:00|2301.9|2301.4|2302.42|2301.92|2304.86|2304.48|2301.87|2301.37|805
1713842100000|2024-04-23 03:15:00|2302.43|2301.93|2301.99|2301.49|2304.19|2303.78|2301.58|2301.28|766
1713842400000|2024-04-23 03:20:00|2301.98|2301.48|2302.86|2302.36|2302.86|2302.44|2301.44|2300.98|624
1713842700000|2024-04-23 03:25:00|2302.82|2302.32|2303.42|2302.92|2303.91|2303.51|2301.82|2301.51|573
1713843000000|2024-04-23 03:30:00|2303.41|2302.91|2306.42|2305.92|2306.43|2305.93|2303.1|2302.7|613
1713843300000|2024-04-23 03:35:00|2306.39|2305.89|2306.99|2306.49|2307.56|2307.16|2305.35|2304.97|481
1713843600000|2024-04-23 03:40:00|2306.89|2306.39|2304.89|2304.39|2306.99|2306.49|2304.28|2303.93|567
1713843900000|2024-04-23 03:45:00|2304.8|2304.5|2303.84|2303.34|2305.6|2305.11|2303.47|2302.97|468
1713844200000|2024-04-23 03:50:00|2303.83|2303.33|2303.51|2303.01|2304.28|2303.91|2303.22|2302.75|354
1713844500000|2024-04-23 03:55:00|2303.5|2303|2302.9|2302.4|2304.1|2303.7|2302.79|2302.34|379
1713844800000|2024-04-23 04:00:00|2302.93|2302.43|2303.58|2303.28|2303.61|2303.28|2301.99|2301.59|537
1713845100000|2024-04-23 04:05:00|2303.56|2303.26|2306.44|2305.94|2307.18|2306.8|2303.43|2303.03|568
1713845400000|2024-04-23 04:10:00|2306.43|2305.93|2306.07|2305.57|2306.79|2306.38|2305.94|2305.55|334
1713845700000|2024-04-23 04:15:00|2306.05|2305.55|2307.13|2306.63|2307.39|2307.02|2305.35|2304.85|357
1713846000000|2024-04-23 04:20:00|2307.12|2306.62|2305.84|2305.34|2307.34|2306.86|2305.49|2305.1|305
1713846300000|2024-04-23 04:25:00|2305.83|2305.33|2305.13|2304.63|2306.18|2305.68|2305.12|2304.62|286
1713846600000|2024-04-23 04:30:00|2305.14|2304.64|2306.48|2305.98|2308.6|2308.1|2304.8|2304.33|553
1713846900000|2024-04-23 04:35:00|2306.45|2305.95|2307.74|2307.24|2308.26|2307.76|2306.45|2305.95|324
1713847200000|2024-04-23 04:40:00|2307.8|2307.3|2306.47|2306.17|2308.19|2307.69|2306.02|2305.53|491
1713847500000|2024-04-23 04:45:00|2306.46|2306.16|2306.4|2305.9|2306.93|2306.44|2305.72|2305.32|465
1713847800000|2024-04-23 04:50:00|2306.39|2305.89|2305.23|2304.73|2306.4|2305.9|2305.19|2304.69|247
1713848100000|2024-04-23 04:55:00|2305.24|2304.74|2305.85|2305.35|2306.01|2305.51|2305.22|2304.72|226
1713848400000|2024-04-23 05:00:00|2305.84|2305.34|2306.52|2306.02|2306.52|2306.03|2304.66|2304.17|444
1713848700000|2024-04-23 05:05:00|2306.54|2306.04|2309.17|2308.67|2309.3|2308.89|2306.29|2305.8|498
1713849000000|2024-04-23 05:10:00|2309.16|2308.66|2311.5|2311.2|2311.59|2311.2|2309.09|2308.62|692
1713849300000|2024-04-23 05:15:00|2311.48|2311.18|2313.84|2313.34|2315.09|2314.68|2311.34|2310.84|674
1713849600000|2024-04-23 05:20:00|2313.82|2313.32|2312.48|2312.18|2314.57|2314.16|2311.68|2311.3|610
1713849900000|2024-04-23 05:25:00|2312.49|2312.19|2310.93|2310.63|2312.78|2312.3|2310.79|2310.49|456
1713850200000|2024-04-23 05:30:00|2310.92|2310.62|2311.32|2310.82|2311.93|2311.44|2309.62|2309.3|930
1713850500000|2024-04-23 05:35:00|2311.31|2310.81|2309.93|2309.43|2311.72|2311.29|2307.68|2307.18|809
1713850800000|2024-04-23 05:40:00|2309.94|2309.44|2308.57|2308.07|2310.58|2310.28|2308.18|2307.86|784
1713851100000|2024-04-23 05:45:00|2308.59|2308.09|2307.74|2307.24|2309.23|2308.93|2306.96|2306.65|632
1713851400000|2024-04-23 05:50:00|2307.72|2307.22|2306.78|2306.28|2308.32|2307.88|2305.7|2305.2|654
1713851700000|2024-04-23 05:55:00|2306.68|2306.18|2308.59|2308.09|2309.13|2308.63|2306.58|2306.08|620
1713852000000|2024-04-23 06:00:00|2308.58|2308.08|2308.85|2308.35|2310.35|2309.94|2308.54|2308.04|693
1713852300000|2024-04-23 06:05:00|2308.82|2308.32|2308.06|2307.56|2309.55|2309.25|2306.76|2306.26|796
1713852600000|2024-04-23 06:10:00|2308.05|2307.55|2305.18|2304.68|2308.94|2308.44|2304.73|2304.23|789
1713852900000|2024-04-23 06:15:00|2305.17|2304.67|2305.09|2304.79|2307.88|2307.38|2305.09|2304.67|890
1713853200000|2024-04-23 06:20:00|2304.63|2304.33|2303.33|2302.83|2305.36|2304.98|2301.67|2301.17|979
1713853500000|2024-04-23 06:25:00|2303.34|2302.84|2302.98|2302.48|2305.32|2304.82|2302.36|2301.92|737
1713853800000|2024-04-23 06:30:00|2302.99|2302.49|2304.33|2304.03|2304.83|2304.33|2302.87|2302.37|658
1713854100000|2024-04-23 06:35:00|2304.37|2303.87|2303.96|2303.46|2304.86|2304.46|2302.68|2302.18|553
1713854400000|2024-04-23 06:40:00|2303.95|2303.45|2299.98|2299.68|2304.04|2303.54|2299.22|2298.72|886
1713854700000|2024-04-23 06:45:00|2299.95|2299.65|2302.01|2301.51|2303.49|2302.99|2299.71|2299.41|991
1713855000000|2024-04-23 06:50:00|2301.92|2301.42|2302.97|2302.47|2303.38|2303.08|2301.2|2300.7|785
1713855300000|2024-04-23 06:55:00|2302.98|2302.48|2302.32|2301.82|2304.86|2304.36|2302.04|2301.54|771
1713855600000|2024-04-23 07:00:00|2302.26|2301.76|2302.41|2301.91|2303.05|2302.73|2301.67|2301.17|787
1713855900000|2024-04-23 07:05:00|2302.39|2301.89|2304.19|2303.69|2304.23|2303.89|2301.44|2301.14|702
1713856200000|2024-04-23 07:10:00|2304.18|2303.68|2305.05|2304.55|2306.5|2306.2|2303.92|2303.48|844
1713856500000|2024-04-23 07:15:00|2305.06|2304.56|2306.5|2306|2307.34|2306.95|2304.97|2304.47|827
1713856800000|2024-04-23 07:20:00|2306.51|2306.01|2308.15|2307.65|2309.16|2308.66|2306.18|2305.88|782
1713857100000|2024-04-23 07:25:00|2308.14|2307.64|2308.71|2308.41|2310.46|2310.02|2308.05|2307.64|733
1713857400000|2024-04-23 07:30:00|2309.02|2308.72|2310.4|2309.9|2310.41|2309.99|2307.28|2306.78|1249
1713857700000|2024-04-23 07:35:00|2310.31|2309.81|2310.49|2310.19|2311.15|2310.84|2309.5|2309|875
1713858000000|2024-04-23 07:40:00|2310.41|2310.11|2310.17|2309.67|2311.2|2310.7|2309.5|2309.2|705
1713858300000|2024-04-23 07:45:00|2310.18|2309.68|2309.79|2309.29|2310.63|2310.28|2308.92|2308.42|664
1713858600000|2024-04-23 07:50:00|2309.8|2309.3|2310.73|2310.23|2311.41|2311.11|2309.8|2309.3|650
1713858900000|2024-04-23 07:55:00|2310.64|2310.14|2309.37|2308.87|2311.55|2311.05|2309.19|2308.79|586
1713859200000|2024-04-23 08:00:00|2309.39|2308.89|2306.99|2306.69|2309.5|2309|2306.01|2305.53|948
1713859500000|2024-04-23 08:05:00|2306.98|2306.68|2307.77|2307.27|2308.09|2307.73|2306.24|2305.86|889
1713859800000|2024-04-23 08:10:00|2307.74|2307.24|2307.39|2306.89|2308.9|2308.4|2306.82|2306.43|656
1713860100000|2024-04-23 08:15:00|2307.38|2306.88|2309.41|2308.91|2309.47|2309.07|2306.43|2306.03|608
1713860400000|2024-04-23 08:20:00|2309.42|2308.92|2307.93|2307.43|2310.03|2309.64|2307.82|2307.42|604
1713860700000|2024-04-23 08:25:00|2307.94|2307.44|2307.94|2307.44|2308.62|2308.2|2307.08|2306.68|604
1713861000000|2024-04-23 08:30:00|2308.01|2307.51|2305.39|2305.09|2308.24|2307.94|2305.28|2304.85|732
1713861300000|2024-04-23 08:35:00|2305.48|2305.18|2305.44|2305.14|2305.71|2305.21|2304.15|2303.65|662
1713861600000|2024-04-23 08:40:00|2305.39|2305.09|2304.54|2304.04|2305.39|2305.09|2304|2303.59|575
1713861900000|2024-04-23 08:45:00|2304.53|2304.03|2302.87|2302.37|2304.66|2304.22|2302.55|2302.05|669
1713862200000|2024-04-23 08:50:00|2302.85|2302.35|2303.37|2302.87|2304.07|2303.7|2302.11|2301.81|725
1713862500000|2024-04-23 08:55:00|2303.38|2302.88|2303.45|2303.15|2304.32|2304.02|2302.17|2301.77|940
1713862800000|2024-04-23 09:00:00|2303.47|2303.17|2301.76|2301.46|2303.75|2303.45|2301.53|2301.11|924
1713863100000|2024-04-23 09:05:00|2301.71|2301.41|2301.21|2300.71|2302.42|2302.02|2299.52|2299.2|884
1713863400000|2024-04-23 09:10:00|2301.22|2300.72|2297.5|2297.2|2301.34|2300.84|2296.38|2296.02|1038
1713863700000|2024-04-23 09:15:00|2297.6|2297.1|2295.42|2295.12|2298.63|2298.21|2291.6|2291.3|1232
1713864000000|2024-04-23 09:20:00|2295.43|2295.13|2294.3|2294|2296.31|2295.89|2293.35|2292.96|1087
1713864300000|2024-04-23 09:25:00|2294.41|2294.11|2295.84|2295.34|2296.85|2296.44|2293.89|2293.48|897
1713864600000|2024-04-23 09:30:00|2295.83|2295.33|2298.64|2298.14|2299.2|2298.8|2295.52|2295.02|941
1713864900000|2024-04-23 09:35:00|2298.44|2297.94|2298.76|2298.26|2299.23|2298.79|2297.87|2297.37|677
1713865200000|2024-04-23 09:40:00|2298.59|2298.29|2299.24|2298.74|2299.92|2299.59|2298.09|2297.62|690
1713865500000|2024-04-23 09:45:00|2299.18|2298.68|2296.92|2296.62|2299.28|2298.98|2296.77|2296.47|952
1713865800000|2024-04-23 09:50:00|2296.93|2296.63|2295.03|2294.53|2296.93|2296.63|2294.08|2293.76|785
1713866100000|2024-04-23 09:55:00|2295.02|2294.52|2295.99|2295.49|2296.5|2296.13|2294.42|2294.02|644
1713866400000|2024-04-23 10:00:00|2296|2295.5|2297.54|2297.24|2297.71|2297.35|2295.72|2295.3|541
1713866700000|2024-04-23 10:05:00|2297.52|2297.22|2298.78|2298.28|2300.12|2299.81|2297.52|2297.2|680
1713867000000|2024-04-23 10:10:00|2298.74|2298.24|2299.27|2298.77|2299.8|2299.44|2298.58|2298.2|619
1713867300000|2024-04-23 10:15:00|2299.26|2298.76|2300.42|2300.12|2300.93|2300.63|2298.68|2298.38|567
1713867600000|2024-04-23 10:20:00|2300.52|2300.02|2300.42|2299.92|2300.73|2300.43|2299.64|2299.28|419
1713867900000|2024-04-23 10:25:00|2300.43|2299.93|2299.77|2299.47|2300.62|2300.13|2299.33|2298.93|512
1713868200000|2024-04-23 10:30:00|2299.87|2299.37|2300.54|2300.24|2300.76|2300.26|2298.28|2297.83|668
1713868500000|2024-04-23 10:35:00|2300.55|2300.25|2303.16|2302.86|2303.71|2303.35|2300.55|2300.25|686
1713868800000|2024-04-23 10:40:00|2303.2|2302.9|2303.32|2302.82|2303.94|2303.53|2302.57|2302.18|557
1713869100000|2024-04-23 10:45:00|2303.14|2302.84|2304.31|2303.81|2304.49|2304.11|2302.62|2302.24|598
1713869400000|2024-04-23 10:50:00|2304.21|2303.91|2304.42|2303.92|2305.66|2305.36|2304.06|2303.73|729
1713869700000|2024-04-23 10:55:00|2304.41|2303.91|2303.51|2303.21|2306.37|2306.02|2303.51|2303.21|936
1713870000000|2024-04-23 11:00:00|2303.5|2303.2|2301.85|2301.35|2303.5|2303.2|2301.2|2300.9|804
1713870300000|2024-04-23 11:05:00|2301.83|2301.33|2301.38|2300.88|2303.09|2302.59|2300.72|2300.32|713
1713870600000|2024-04-23 11:10:00|2301.39|2300.89|2300.55|2300.25|2302.83|2302.33|2300|2299.59|805
1713870900000|2024-04-23 11:15:00|2300.54|2300.24|2301.66|2301.16|2302.26|2301.76|2300.39|2299.89|846
1713871200000|2024-04-23 11:20:00|2301.65|2301.15|2301.84|2301.34|2302.06|2301.65|2301.01|2300.55|617
1713871500000|2024-04-23 11:25:00|2301.86|2301.36|2301.83|2301.33|2303.22|2302.92|2301.7|2301.2|709
1713871800000|2024-04-23 11:30:00|2301.8|2301.3|2302.11|2301.81|2302.44|2302.04|2301.34|2300.95|558
1713872100000|2024-04-23 11:35:00|2302.04|2301.74|2302.24|2301.74|2302.44|2302.04|2300.97|2300.61|537
1713872400000|2024-04-23 11:40:00|2302.26|2301.96|2302.25|2301.75|2302.92|2302.52|2301.63|2301.2|594
1713872700000|2024-04-23 11:45:00|2302.26|2301.76|2302.97|2302.47|2303.35|2302.85|2300.77|2300.27|758
1713873000000|2024-04-23 11:50:00|2302.99|2302.49|2303.06|2302.56|2303.27|2302.97|2301.86|2301.36|546
1713873300000|2024-04-23 11:55:00|2303.05|2302.55|2302.5|2302|2303.23|2302.93|2302.41|2302|603
1713873600000|2024-04-23 12:00:00|2302.48|2301.98|2304.8|2304.5|2305.25|2304.91|2301.49|2301.19|1015
1713873900000|2024-04-23 12:05:00|2304.79|2304.49|2306.77|2306.27|2309.04|2308.68|2304.79|2304.49|1182
1713874200000|2024-04-23 12:10:00|2306.75|2306.25|2305.72|2305.42|2307.63|2307.27|2305.01|2304.52|920
1713874500000|2024-04-23 12:15:00|2305.74|2305.44|2307.45|2307.15|2307.82|2307.42|2305.37|2304.98|770
1713874800000|2024-04-23 12:20:00|2307.42|2307.12|2308.49|2308.19|2308.97|2308.61|2307.13|2306.83|986
1713875100000|2024-04-23 12:25:00|2308.48|2308.18|2308.54|2308.24|2310.65|2310.23|2308.19|2307.89|955
1713875400000|2024-04-23 12:30:00|2308.53|2308.23|2308.41|2308.11|2308.75|2308.45|2305.39|2305.09|1160
1713875700000|2024-04-23 12:35:00|2308.51|2308.01|2313.39|2313.09|2313.84|2313.52|2308.14|2307.84|1396
1713876000000|2024-04-23 12:40:00|2313.4|2313.1|2311.86|2311.56|2313.64|2313.25|2310.69|2310.33|1109
1713876300000|2024-04-23 12:45:00|2311.84|2311.54|2310.61|2310.31|2311.86|2311.54|2309.26|2308.93|994
1713876600000|2024-04-23 12:50:00|2310.6|2310.3|2310.1|2309.8|2311.79|2311.39|2309.81|2309.5|904
1713876900000|2024-04-23 12:55:00|2309.96|2309.66|2312.05|2311.75|2312.34|2312.04|2308.69|2308.2|1022
1713877200000|2024-04-23 13:00:00|2312.17|2311.67|2310.47|2309.97|2312.17|2311.79|2309.78|2309.38|1347
1713877500000|2024-04-23 13:05:00|2310.33|2310.03|2310.73|2310.23|2312.99|2312.69|2310.33|2310.03|1138
1713877800000|2024-04-23 13:10:00|2310.76|2310.26|2313.38|2312.88|2314.07|2313.77|2310.15|2309.85|1117
1713878100000|2024-04-23 13:15:00|2313.41|2312.91|2315.7|2315.4|2317.13|2316.77|2312.81|2312.51|1225
1713878400000|2024-04-23 13:20:00|2315.54|2315.24|2312.75|2312.25|2315.82|2315.47|2312.69|2312.19|1134
1713878700000|2024-04-23 13:25:00|2312.76|2312.26|2312.09|2311.79|2313.04|2312.66|2310.82|2310.43|973
1713879000000|2024-04-23 13:30:00|2312.1|2311.8|2315|2314.5|2315.6|2315.3|2310.91|2310.5|1674
1713879300000|2024-04-23 13:35:00|2314.95|2314.45|2318.78|2318.48|2319|2318.7|2311.4|2311.01|1586
1713879600000|2024-04-23 13:40:00|2318.8|2318.5|2316.98|2316.68|2319.97|2319.67|2316.81|2316.31|1469
1713879900000|2024-04-23 13:45:00|2320.68|2320.38|2323.59|2323.29|2326.32|2325.94|2319.98|2316.85|2091
1713880200000|2024-04-23 13:50:00|2323.38|2323.08|2328.38|2328.08|2329.31|2329.01|2323.38|2323.08|1903
1713880500000|2024-04-23 13:55:00|2328.44|2328.14|2329.87|2329.37|2331.07|2330.67|2327.43|2327.13|1732
1713880800000|2024-04-23 14:00:00|2329.83|2329.33|2328.49|2328.19|2332.43|2331.93|2326.76|2326.31|1884
1713881100000|2024-04-23 14:05:00|2328.57|2328.27|2329.07|2328.77|2332.35|2332|2327.96|2327.56|1828
1713881400000|2024-04-23 14:10:00|2328.99|2328.69|2325.23|2324.93|2330.43|2329.98|2324.86|2324.51|1764
1713881700000|2024-04-23 14:15:00|2325.25|2324.95|2323.07|2322.77|2327.04|2326.74|2321.26|2320.96|1749
1713882000000|2024-04-23 14:20:00|2323.06|2322.76|2323.21|2322.91|2325.31|2324.96|2322.34|2321.84|1564
1713882300000|2024-04-23 14:25:00|2323.22|2322.92|2322.36|2322.06|2325.45|2325.15|2322.14|2321.84|1522
1713882600000|2024-04-23 14:30:00|2322.74|2322.44|2321.13|2320.83|2323.68|2323.38|2318.94|2318.62|1630
1713882900000|2024-04-23 14:35:00|2321.06|2320.76|2320.51|2320.21|2323.83|2323.5|2320.05|2319.74|1452
1713883200000|2024-04-23 14:40:00|2320.5|2320.2|2319.23|2318.93|2321.14|2320.78|2316.1|2315.66|1504
1713883500000|2024-04-23 14:45:00|2319.14|2318.84|2317.56|2317.26|2319.46|2319.16|2314.72|2314.42|1625
1713883800000|2024-04-23 14:50:00|2317.55|2317.25|2320.11|2319.61|2320.7|2320.4|2317.51|2317.16|1313
1713884100000|2024-04-23 14:55:00|2320.12|2319.81|2320.56|2320.26|2321.91|2321.61|2317.24|2316.74|1493
1713884400000|2024-04-23 15:00:00|2320.63|2320.33|2315.94|2315.64|2321.58|2321.28|2315.67|2315.37|1522
1713884700000|2024-04-23 15:05:00|2315.96|2315.66|2318.62|2318.32|2319.48|2319.18|2315.46|2315.08|1358
1713885000000|2024-04-23 15:10:00|2318.61|2318.31|2319.58|2319.28|2320.39|2320.01|2317.99|2317.69|1296
1713885300000|2024-04-23 15:15:00|2319.6|2319.3|2322.03|2321.73|2322.2|2321.8|2318.92|2318.52|1173
1713885600000|2024-04-23 15:20:00|2322.12|2321.62|2324.72|2324.42|2324.77|2324.47|2321.23|2320.86|992
1713885900000|2024-04-23 15:25:00|2324.67|2324.37|2323.23|2322.93|2324.75|2324.37|2321.89|2321.59|927
1713886200000|2024-04-23 15:30:00|2323.21|2322.91|2322.14|2321.64|2323.73|2323.32|2321.06|2320.56|852
1713886500000|2024-04-23 15:35:00|2322.13|2321.63|2322.56|2322.06|2322.75|2322.35|2320.87|2320.49|921
1713886800000|2024-04-23 15:40:00|2322.42|2321.92|2320.43|2319.93|2322.95|2322.6|2320.18|2319.73|958
1713887100000|2024-04-23 15:45:00|2320.34|2319.84|2322.09|2321.79|2322.79|2322.47|2319.49|2318.99|977
1713887400000|2024-04-23 15:50:00|2322.16|2321.86|2321.88|2321.38|2322.54|2322.13|2320.92|2320.52|812
1713887700000|2024-04-23 15:55:00|2321.84|2321.34|2323.41|2323.11|2323.45|2323.13|2321.47|2321.12|864
1713888000000|2024-04-23 16:00:00|2323.49|2323.19|2322.72|2322.42|2323.77|2323.43|2321.96|2321.57|946
1713888300000|2024-04-23 16:05:00|2322.68|2322.38|2324.72|2324.42|2325.35|2325.05|2322.66|2322.36|948
1713888600000|2024-04-23 16:10:00|2324.69|2324.39|2326.3|2325.8|2326.57|2326.11|2324.22|2323.84|940
1713888900000|2024-04-23 16:15:00|2326.23|2325.73|2327.16|2326.86|2327.26|2326.86|2325.71|2325.31|873
1713889200000|2024-04-23 16:20:00|2327.12|2326.82|2324.94|2324.64|2327.31|2326.87|2324.92|2324.49|817
1713889500000|2024-04-23 16:25:00|2324.95|2324.65|2327.15|2326.65|2327.34|2326.94|2324.45|2323.95|858
1713889800000|2024-04-23 16:30:00|2327.13|2326.63|2325.71|2325.41|2327.32|2326.92|2325.57|2325.17|773
1713890100000|2024-04-23 16:35:00|2325.72|2325.42|2328.75|2328.45|2329.38|2329.08|2325.72|2325.42|1040
1713890400000|2024-04-23 16:40:00|2328.76|2328.46|2330.44|2330.14|2330.64|2330.24|2328.57|2328.15|1066
1713890700000|2024-04-23 16:45:00|2330.46|2330.16|2329.02|2328.52|2330.51|2330.16|2328.86|2328.49|963
1713891000000|2024-04-23 16:50:00|2329.01|2328.51|2330.69|2330.39|2330.93|2330.63|2328.81|2328.43|798
1713891300000|2024-04-23 16:55:00|2330.72|2330.42|2330.58|2330.28|2331.39|2331.09|2329.64|2329.3|908
1713891600000|2024-04-23 17:00:00|2330.57|2330.27|2331.22|2330.92|2331.66|2331.27|2329.04|2328.64|1098
1713891900000|2024-04-23 17:05:00|2331.2|2330.9|2329.18|2328.68|2331.59|2331.24|2328.92|2328.54|988
1713892200000|2024-04-23 17:10:00|2329.19|2328.69|2328.28|2327.98|2330.49|2330.08|2327.97|2327.67|1033
1713892500000|2024-04-23 17:15:00|2328.33|2328.03|2328.82|2328.32|2329.25|2328.85|2327.75|2327.36|892
1713892800000|2024-04-23 17:20:00|2328.85|2328.35|2327.95|2327.65|2329.97|2329.65|2327.73|2327.39|941
1713893100000|2024-04-23 17:25:00|2328.05|2327.55|2328.8|2328.5|2329.03|2328.6|2327.47|2327.17|913
1713893400000|2024-04-23 17:30:00|2328.77|2328.47|2326.34|2326.04|2328.91|2328.51|2326.02|2325.68|916
1713893700000|2024-04-23 17:35:00|2326.27|2325.97|2325.56|2325.26|2326.47|2326.13|2325.31|2324.92|797
1713894000000|2024-04-23 17:40:00|2325.66|2325.16|2326.92|2326.62|2327.23|2326.88|2325.65|2325.15|726
1713894300000|2024-04-23 17:45:00|2326.95|2326.65|2326.57|2326.07|2327.12|2326.71|2325.85|2325.44|558
1713894600000|2024-04-23 17:50:00|2326.61|2326.11|2326.33|2326.03|2327.96|2327.56|2326.17|2325.81|765
1713894900000|2024-04-23 17:55:00|2326.35|2326.05|2326.55|2326.25|2326.98|2326.61|2326.24|2325.85|532
1713895200000|2024-04-23 18:00:00|2326.63|2326.13|2327.64|2327.34|2327.83|2327.45|2326.58|2326.13|514
1713895500000|2024-04-23 18:05:00|2327.72|2327.22|2328.61|2328.31|2329.1|2328.63|2327.67|2327.21|684
1713895800000|2024-04-23 18:10:00|2328.62|2328.32|2328.25|2327.95|2330.03|2329.68|2328.23|2327.81|690
1713896100000|2024-04-23 18:15:00|2328.26|2327.96|2328.85|2328.55|2329.18|2328.78|2328.22|2327.82|704
1713896400000|2024-04-23 18:20:00|2328.88|2328.58|2327.29|2326.99|2329.33|2328.95|2326.83|2326.53|748
1713896700000|2024-04-23 18:25:00|2327.39|2326.89|2327.48|2326.98|2328.13|2327.74|2326.74|2326.34|593
1713897000000|2024-04-23 18:30:00|2327.49|2326.99|2325.54|2325.24|2327.59|2327.14|2325.36|2324.99|859
1713897300000|2024-04-23 18:35:00|2325.58|2325.28|2325.34|2325.04|2326.8|2326.44|2325.08|2324.64|781
1713897600000|2024-04-23 18:40:00|2325.31|2325.01|2325.87|2325.37|2326.2|2325.79|2325.21|2324.78|687
1713897900000|2024-04-23 18:45:00|2325.89|2325.39|2325.32|2324.82|2326.75|2326.36|2325.05|2324.63|649
1713898200000|2024-04-23 18:50:00|2325.31|2324.81|2324.54|2324.24|2325.33|2324.99|2324.15|2323.82|676
1713898500000|2024-04-23 18:55:00|2324.64|2324.14|2324.57|2324.07|2324.85|2324.48|2323.82|2323.43|754
1713898800000|2024-04-23 19:00:00|2324.56|2324.06|2323.34|2323.04|2325.41|2325.01|2323.22|2322.87|781
1713899100000|2024-04-23 19:05:00|2323.37|2323.07|2323.41|2322.91|2324.18|2323.71|2323.2|2322.8|672
1713899400000|2024-04-23 19:10:00|2323.32|2323.02|2324.36|2323.86|2324.71|2324.31|2322.81|2322.47|692
1713899700000|2024-04-23 19:15:00|2324.37|2323.87|2324.49|2324.19|2325.03|2324.62|2324.17|2323.78|556
1713900000000|2024-04-23 19:20:00|2324.73|2324.43|2324.79|2324.49|2325.03|2324.66|2324.31|2324|440
1713900300000|2024-04-23 19:25:00|2324.8|2324.5|2323.9|2323.6|2324.84|2324.54|2323.81|2323.43|440
1713900600000|2024-04-23 19:30:00|2324|2323.5|2322.9|2322.4|2324|2323.57|2322.73|2322.39|614
1713900900000|2024-04-23 19:35:00|2322.78|2322.48|2322.38|2321.88|2323.14|2322.8|2322.13|2321.76|525
1713901200000|2024-04-23 19:40:00|2322.37|2321.87|2322.66|2322.36|2322.91|2322.51|2321.45|2321.12|521
1713901500000|2024-04-23 19:45:00|2322.74|2322.44|2323.33|2323.03|2323.38|2323.05|2322.73|2322.36|344
1713901800000|2024-04-23 19:50:00|2323.32|2323.02|2323.63|2323.33|2324.07|2323.75|2323|2322.7|543
1713902100000|2024-04-23 19:55:00|2323.74|2323.24|2322.6|2322.3|2323.76|2323.44|2321.91|2321.61|671
1713902400000|2024-04-23 20:00:00|2322.87|2322.57|2323.45|2323.15|2323.62|2323.2|2322.23|2321.86|560
1713902700000|2024-04-23 20:05:00|2323.44|2323.14|2322.51|2322.21|2323.51|2323.21|2322.51|2322.21|296
1713903000000|2024-04-23 20:10:00|2322.46|2322.16|2322.72|2322.22|2322.87|2322.5|2322.21|2321.91|268
1713903300000|2024-04-23 20:15:00|2322.63|2322.33|2322.77|2322.47|2323.02|2322.67|2322.37|2321.99|197
1713903600000|2024-04-23 20:20:00|2322.78|2322.48|2322.75|2322.45|2323.1|2322.76|2322.51|2322.21|211
1713903900000|2024-04-23 20:25:00|2322.77|2322.47|2322.67|2322.37|2322.93|2322.63|2322.38|2322|214
1713904200000|2024-04-23 20:30:00|2322.65|2322.35|2323.11|2322.81|2323.21|2322.84|2322.6|2322.2|200
1713904500000|2024-04-23 20:35:00|2323.12|2322.82|2323.16|2322.86|2323.29|2322.9|2322.73|2322.37|156
1713904800000|2024-04-23 20:40:00|2323.15|2322.85|2322.63|2322.33|2323.27|2322.91|2322.54|2322.16|169
1713905100000|2024-04-23 20:45:00|2322.72|2322.22|2322.65|2322.15|2322.72|2322.38|2322.15|2321.75|229
1713905400000|2024-04-23 20:50:00|2322.56|2322.26|2321.87|2321.57|2323.26|2322.82|2321.86|2321.48|337
1713905700000|2024-04-23 20:55:00|2321.9|2321.6|2322.31|2321.81|2322.49|2322.02|2321.67|2321.28|272
1713909600000|2024-04-23 22:00:00|2322.67|2322.17|2322.44|2321.94|2322.75|2322.25|2322.13|2321.63|45
1713909900000|2024-04-23 22:05:00|2322.15|2321.65|2322.07|2321.57|2322.41|2321.98|2321.93|2321.43|91
1713910200000|2024-04-23 22:10:00|2322.08|2321.58|2321.86|2321.36|2322.45|2321.95|2321.6|2321.27|149
1713910500000|2024-04-23 22:15:00|2321.87|2321.37|2322.33|2321.83|2322.48|2321.98|2321.72|2321.22|148
1713910800000|2024-04-23 22:20:00|2322.32|2321.82|2322.43|2321.93|2322.63|2322.21|2322.25|2321.75|133
1713911100000|2024-04-23 22:25:00|2322.42|2321.92|2322.76|2322.26|2322.97|2322.54|2322.42|2321.92|116
1713911400000|2024-04-23 22:30:00|2322.75|2322.25|2321.75|2321.25|2323.19|2322.69|2321.74|2321.24|208
1713911700000|2024-04-23 22:35:00|2321.76|2321.26|2322.76|2322.26|2322.85|2322.37|2321.72|2321.22|257
1713912000000|2024-04-23 22:40:00|2322.75|2322.25|2322.94|2322.44|2323.16|2322.86|2321.81|2321.31|295
1713912300000|2024-04-23 22:45:00|2322.8|2322.3|2323.15|2322.65|2323.42|2322.93|2322.8|2322.3|119
1713912600000|2024-04-23 22:50:00|2323.14|2322.64|2322.58|2322.08|2323.14|2322.64|2322.05|2321.64|112
1713912900000|2024-04-23 22:55:00|2322.57|2322.07|2322.14|2321.64|2322.66|2322.16|2322.08|2321.58|85
1713913200000|2024-04-23 23:00:00|2322.15|2321.65|2323.09|2322.59|2323.39|2322.89|2322.15|2321.65|189
1713913500000|2024-04-23 23:05:00|2323.1|2322.6|2323.43|2322.93|2323.54|2323.09|2323.02|2322.52|149
1713913800000|2024-04-23 23:10:00|2323.42|2322.92|2323.43|2322.93|2323.55|2323.08|2323.16|2322.66|147
1713914100000|2024-04-23 23:15:00|2323.41|2322.91|2323.78|2323.28|2323.8|2323.47|2323.17|2322.77|150
1713914400000|2024-04-23 23:20:00|2323.77|2323.27|2323.7|2323.2|2323.94|2323.44|2323.02|2322.6|250
1713914700000|2024-04-23 23:25:00|2323.68|2323.18|2324.13|2323.63|2324.34|2323.84|2323.62|2323.12|187
1713915000000|2024-04-23 23:30:00|2324.12|2323.62|2323.58|2323.08|2324.65|2324.15|2322.49|2322.09|492
1713915300000|2024-04-23 23:35:00|2323.57|2323.07|2323.61|2323.11|2323.7|2323.36|2323.11|2322.71|198
1713915600000|2024-04-23 23:40:00|2323.6|2323.1|2324.18|2323.68|2324.21|2323.71|2323.46|2322.96|219
1713915900000|2024-04-23 23:45:00|2324.17|2323.67|2324.26|2323.76|2324.56|2324.06|2324.02|2323.52|254
1713916200000|2024-04-23 23:50:00|2324.27|2323.77|2324.27|2323.77|2324.56|2324.06|2323.86|2323.56|297
1713916500000|2024-04-23 23:55:00|2324.29|2323.79|2323.61|2323.11|2324.31|2323.81|2323.61|2323.11|229
1713916800000|2024-04-24 00:00:00|2323.62|2323.12|2322.85|2322.35|2323.81|2323.31|2321.99|2321.68|484
1713917100000|2024-04-24 00:05:00|2322.83|2322.33|2322.59|2322.09|2323|2322.57|2322.4|2322.01|338
1713917400000|2024-04-24 00:10:00|2322.58|2322.08|2322.69|2322.39|2323.24|2322.87|2322.58|2322.08|320
1713917700000|2024-04-24 00:15:00|2322.68|2322.38|2322.6|2322.1|2323.35|2322.97|2322.18|2321.78|381
1713918000000|2024-04-24 00:20:00|2322.59|2322.09|2323.29|2322.79|2323.61|2323.15|2322.36|2321.92|328
1713918300000|2024-04-24 00:25:00|2323.3|2322.8|2322.91|2322.41|2323.78|2323.48|2322.83|2322.41|359
1713918600000|2024-04-24 00:30:00|2322.92|2322.42|2322.56|2322.06|2323.39|2322.97|2322.22|2321.79|254
1713918900000|2024-04-24 00:35:00|2322.55|2322.05|2321.32|2320.82|2322.77|2322.37|2320.98|2320.68|423
1713919200000|2024-04-24 00:40:00|2321.31|2320.81|2322.19|2321.69|2322.38|2321.96|2321.3|2320.8|331
1713919500000|2024-04-24 00:45:00|2322.2|2321.7|2322.19|2321.69|2322.69|2322.27|2322.09|2321.59|317
1713919800000|2024-04-24 00:50:00|2322.18|2321.68|2321.5|2321|2322.67|2322.23|2321.33|2320.93|300
1713920100000|2024-04-24 00:55:00|2321.51|2321.01|2321.24|2320.74|2322.1|2321.71|2321.09|2320.68|393
1713920400000|2024-04-24 01:00:00|2321.27|2320.77|2319.65|2319.15|2321.28|2320.89|2316.4|2316|1021
1713920700000|2024-04-24 01:05:00|2319.64|2319.14|2320.46|2319.96|2322.23|2321.73|2318.99|2318.6|751
1713921000000|2024-04-24 01:10:00|2320.43|2319.93|2320.53|2320.23|2321.35|2320.95|2319.95|2319.51|547
1713921300000|2024-04-24 01:15:00|2320.54|2320.24|2321.75|2321.25|2321.87|2321.37|2320.46|2320.15|567
1713921600000|2024-04-24 01:20:00|2321.74|2321.24|2322|2321.5|2323.45|2323.08|2321.16|2320.66|703
1713921900000|2024-04-24 01:25:00|2322.01|2321.51|2321.68|2321.18|2322.56|2322.13|2321.35|2320.85|548
1713922200000|2024-04-24 01:30:00|2321.61|2321.11|2320.42|2320.12|2322.05|2321.55|2319.13|2318.77|959
1713922500000|2024-04-24 01:35:00|2320.43|2320.13|2319.74|2319.24|2321.32|2320.91|2319.4|2318.96|717
1713922800000|2024-04-24 01:40:00|2319.72|2319.22|2319.51|2319.01|2319.98|2319.53|2317.96|2317.51|772
1713923100000|2024-04-24 01:45:00|2319.5|2319|2317.94|2317.44|2320.1|2319.65|2317.81|2317.41|722
1713923400000|2024-04-24 01:50:00|2317.93|2317.43|2317.62|2317.12|2319|2318.64|2317.47|2316.97|649
1713923700000|2024-04-24 01:55:00|2317.63|2317.13|2318.52|2318.22|2318.87|2318.47|2317.33|2316.92|595
1713924000000|2024-04-24 02:00:00|2318.51|2318.21|2316.31|2315.81|2318.7|2318.31|2316.05|2315.67|734
1713924300000|2024-04-24 02:05:00|2316.3|2315.8|2320.79|2320.29|2321.27|2320.79|2316.01|2315.64|875
1713924600000|2024-04-24 02:10:00|2320.81|2320.31|2319.91|2319.41|2321.12|2320.7|2319.78|2319.28|671
1713924900000|2024-04-24 02:15:00|2319.9|2319.4|2320.07|2319.57|2320.87|2320.47|2319.72|2319.31|398
1713925200000|2024-04-24 02:20:00|2320.06|2319.56|2319.74|2319.24|2320.18|2319.78|2319.2|2318.86|323
1713925500000|2024-04-24 02:25:00|2319.66|2319.16|2319.11|2318.61|2319.81|2319.45|2319.01|2318.61|290
1713925800000|2024-04-24 02:30:00|2319.14|2318.64|2319.34|2318.84|2319.68|2319.28|2317.81|2317.37|629
1713926100000|2024-04-24 02:35:00|2319.15|2318.85|2318.95|2318.45|2319.49|2319.15|2317.14|2316.64|704
1713926400000|2024-04-24 02:40:00|2318.93|2318.43|2319.33|2318.83|2319.9|2319.5|2318.4|2318.01|561
1713926700000|2024-04-24 02:45:00|2319.3|2318.8|2320.92|2320.42|2321.52|2321.2|2318.85|2318.41|706
1713927000000|2024-04-24 02:50:00|2320.99|2320.49|2321.5|2321|2321.71|2321.31|2320.6|2320.16|567
1713927300000|2024-04-24 02:55:00|2321.48|2320.98|2321.96|2321.46|2322.5|2322.09|2321.05|2320.62|579
1713927600000|2024-04-24 03:00:00|2321.98|2321.48|2322.03|2321.53|2322.5|2322.06|2321.12|2320.72|456
1713927900000|2024-04-24 03:05:00|2322.01|2321.51|2322.72|2322.22|2323.07|2322.65|2321.14|2320.71|610
1713928200000|2024-04-24 03:10:00|2322.74|2322.24|2324.01|2323.51|2324.08|2323.63|2321.77|2321.27|560
1713928500000|2024-04-24 03:15:00|2323.9|2323.4|2324.63|2324.13|2324.85|2324.43|2322.92|2322.42|747
1713928800000|2024-04-24 03:20:00|2324.62|2324.12|2326.36|2326.06|2327.19|2326.82|2324.42|2323.92|865
1713929100000|2024-04-24 03:25:00|2326.35|2326.05|2325.22|2324.72|2326.43|2326.09|2324.84|2324.34|775
1713929400000|2024-04-24 03:30:00|2325.19|2324.69|2324.59|2324.09|2326.16|2325.71|2324.5|2324.08|427
1713929700000|2024-04-24 03:35:00|2324.4|2324.1|2325|2324.5|2325.09|2324.73|2324.15|2323.76|336
1713930000000|2024-04-24 03:40:00|2325.02|2324.52|2325.47|2324.97|2325.58|2325.15|2324.91|2324.41|340
1713930300000|2024-04-24 03:45:00|2325.48|2324.98|2326.31|2325.81|2327.06|2326.67|2325.45|2324.95|534
1713930600000|2024-04-24 03:50:00|2326.15|2325.85|2327.29|2326.79|2327.6|2327.19|2326.15|2325.74|398
1713930900000|2024-04-24 03:55:00|2327.27|2326.77|2328.22|2327.72|2328.44|2328.06|2326.82|2326.41|363
1713931200000|2024-04-24 04:00:00|2328.23|2327.73|2330.14|2329.64|2330.36|2330.06|2327.66|2327.23|556
1713931500000|2024-04-24 04:05:00|2330.15|2329.85|2328.74|2328.24|2330.21|2329.91|2328.7|2328.2|438
1713931800000|2024-04-24 04:10:00|2328.72|2328.22|2327.07|2326.77|2328.94|2328.44|2326.85|2326.41|396
1713932100000|2024-04-24 04:15:00|2327.08|2326.78|2327.39|2326.89|2328.02|2327.61|2326.96|2326.48|305
1713932400000|2024-04-24 04:20:00|2327.35|2326.85|2327.93|2327.43|2328.04|2327.54|2327.06|2326.56|296
1713932700000|2024-04-24 04:25:00|2327.92|2327.42|2327.81|2327.31|2328.62|2328.12|2327.27|2326.87|335
1713933000000|2024-04-24 04:30:00|2327.8|2327.3|2327.64|2327.14|2327.8|2327.31|2327.11|2326.72|230
1713933300000|2024-04-24 04:35:00|2327.63|2327.13|2328.61|2328.11|2328.98|2328.54|2327.53|2327.13|284
1713933600000|2024-04-24 04:40:00|2328.6|2328.1|2328.24|2327.94|2328.93|2328.5|2328.05|2327.74|241
1713933900000|2024-04-24 04:45:00|2328.15|2327.85|2326.89|2326.39|2328.35|2327.95|2326.74|2326.3|320
1713934200000|2024-04-24 04:50:00|2326.9|2326.4|2326.63|2326.13|2327.32|2327.02|2326.2|2325.77|538
1713934500000|2024-04-24 04:55:00|2326.62|2326.12|2327.01|2326.51|2327.18|2326.82|2325.44|2325.14|470
1713934800000|2024-04-24 05:00:00|2327|2326.5|2325.87|2325.37|2327.15|2326.76|2325.66|2325.31|364
1713935100000|2024-04-24 05:05:00|2325.85|2325.35|2325.35|2325.05|2326.12|2325.62|2324.82|2324.33|358
1713935400000|2024-04-24 05:10:00|2325.45|2324.95|2325.63|2325.13|2325.95|2325.45|2324.91|2324.41|323
1713935700000|2024-04-24 05:15:00|2325.62|2325.12|2325.55|2325.05|2326.04|2325.64|2324.92|2324.52|358
1713936000000|2024-04-24 05:20:00|2325.54|2325.04|2326.44|2325.94|2326.77|2326.43|2325.42|2324.92|397
1713936300000|2024-04-24 05:25:00|2326.43|2325.93|2327.13|2326.83|2327.37|2326.97|2326.23|2325.82|372
1713936600000|2024-04-24 05:30:00|2327.14|2326.84|2328.04|2327.54|2328.59|2328.26|2326.63|2326.22|840
1713936900000|2024-04-24 05:35:00|2328.05|2327.55|2329.27|2328.77|2330.18|2329.78|2327.84|2327.34|646
1713937200000|2024-04-24 05:40:00|2329.29|2328.79|2328.15|2327.85|2329.76|2329.26|2328.15|2327.72|692
1713937500000|2024-04-24 05:45:00|2328.2|2327.9|2328.98|2328.48|2329.13|2328.73|2327.48|2326.98|626
1713937800000|2024-04-24 05:50:00|2328.88|2328.38|2328.54|2328.04|2329.67|2329.23|2328.23|2327.83|526
1713938100000|2024-04-24 05:55:00|2328.53|2328.03|2329.17|2328.67|2329.38|2328.93|2328.29|2327.99|540
1713938400000|2024-04-24 06:00:00|2329.16|2328.66|2330.26|2329.96|2331.55|2331.25|2329.03|2328.61|910
1713938700000|2024-04-24 06:05:00|2330.39|2330.09|2327.86|2327.56|2331.32|2331.02|2327.8|2327.39|1073
1713939000000|2024-04-24 06:10:00|2327.96|2327.46|2328.04|2327.54|2328.6|2328.22|2326.9|2326.51|879
1713939300000|2024-04-24 06:15:00|2328.14|2327.64|2328.5|2328|2329.25|2328.81|2327.78|2327.29|632
1713939600000|2024-04-24 06:20:00|2328.49|2327.99|2327.85|2327.35|2329.33|2328.95|2327.45|2327.15|649
1713939900000|2024-04-24 06:25:00|2327.74|2327.24|2326.46|2325.96|2327.75|2327.29|2325.96|2325.53|674
1713940200000|2024-04-24 06:30:00|2326.48|2325.98|2325.24|2324.74|2327.37|2326.97|2325.19|2324.69|760
1713940500000|2024-04-24 06:35:00|2325.26|2324.76|2324.95|2324.45|2326.36|2326.02|2324.74|2324.44|755
1713940800000|2024-04-24 06:40:00|2324.93|2324.43|2326.3|2326|2326.45|2326.05|2324.48|2324.14|849
1713941100000|2024-04-24 06:45:00|2326.33|2326.03|2326.21|2325.71|2327.16|2326.84|2326.04|2325.64|608
1713941400000|2024-04-24 06:50:00|2326.2|2325.7|2325.65|2325.15|2326.39|2326.02|2325.07|2324.57|665
1713941700000|2024-04-24 06:55:00|2325.66|2325.16|2327.04|2326.74|2327.14|2326.74|2325.66|2325.16|644
1713942000000|2024-04-24 07:00:00|2327.01|2326.71|2323.85|2323.55|2327.01|2326.71|2323.83|2323.46|769
1713942300000|2024-04-24 07:05:00|2323.86|2323.56|2323.19|2322.69|2325.24|2324.85|2322.91|2322.5|759
1713942600000|2024-04-24 07:10:00|2323.18|2322.68|2323.85|2323.55|2324.4|2324.01|2322.43|2322.04|866
1713942900000|2024-04-24 07:15:00|2323.88|2323.58|2323.36|2323.06|2324.34|2323.99|2322.58|2322.19|749
1713943200000|2024-04-24 07:20:00|2323.4|2323.1|2323.43|2323.13|2324.7|2324.32|2323.02|2322.62|760
1713943500000|2024-04-24 07:25:00|2323.42|2323.12|2322.38|2321.88|2324.24|2323.8|2322.26|2321.88|656
1713943800000|2024-04-24 07:30:00|2322.31|2322.01|2323.91|2323.41|2324.4|2324.01|2322.08|2321.66|648
1713944100000|2024-04-24 07:35:00|2323.9|2323.4|2323.44|2323.14|2323.9|2323.6|2322.79|2322.41|570
1713944400000|2024-04-24 07:40:00|2323.45|2323.15|2321.58|2321.08|2323.7|2323.28|2321.47|2321.05|645
1713944700000|2024-04-24 07:45:00|2321.51|2321.21|2322.28|2321.78|2322.48|2322.09|2321.19|2320.75|694
1713945000000|2024-04-24 07:50:00|2322.29|2321.79|2321.3|2320.8|2322.47|2322.17|2321.02|2320.62|723
1713945300000|2024-04-24 07:55:00|2321.29|2320.79|2321.05|2320.55|2322.02|2321.62|2320.92|2320.55|483
1713945600000|2024-04-24 08:00:00|2321.04|2320.54|2320.27|2319.97|2322.22|2321.88|2320.16|2319.76|725
1713945900000|2024-04-24 08:05:00|2320.25|2319.95|2319.04|2318.74|2320.53|2320.19|2318.87|2318.5|696
1713946200000|2024-04-24 08:10:00|2319.14|2318.64|2317.87|2317.57|2319.74|2319.36|2317.82|2317.42|707
1713946500000|2024-04-24 08:15:00|2317.86|2317.56|2318.93|2318.63|2319.01|2318.64|2317.07|2316.71|769
1713946800000|2024-04-24 08:20:00|2318.94|2318.64|2318.24|2317.74|2319.19|2318.83|2318.03|2317.72|608
1713947100000|2024-04-24 08:25:00|2318.15|2317.85|2319.02|2318.72|2319.3|2318.9|2316.64|2316.22|726
1713947400000|2024-04-24 08:30:00|2319.06|2318.76|2318.44|2318.14|2319.44|2319.09|2318.04|2317.66|608
1713947700000|2024-04-24 08:35:00|2318.43|2318.13|2318.7|2318.2|2319.45|2319.07|2317.8|2317.41|521
1713948000000|2024-04-24 08:40:00|2318.69|2318.19|2316.92|2316.62|2319.21|2318.91|2316.57|2316.15|623
1713948300000|2024-04-24 08:45:00|2316.93|2316.63|2318.75|2318.45|2318.96|2318.54|2316.34|2315.96|728
1713948600000|2024-04-24 08:50:00|2318.86|2318.56|2319.24|2318.74|2319.59|2319.2|2318.11|2317.81|564
1713948900000|2024-04-24 08:55:00|2319.23|2318.73|2319.41|2319.11|2319.75|2319.42|2318.73|2318.32|658
1713949200000|2024-04-24 09:00:00|2319.43|2319.13|2318.64|2318.14|2319.59|2319.23|2318.2|2317.8|569
1713949500000|2024-04-24 09:05:00|2318.65|2318.15|2318.62|2318.12|2318.93|2318.54|2318.11|2317.71|465
1713949800000|2024-04-24 09:10:00|2318.61|2318.11|2317.91|2317.41|2319.61|2319.2|2317.81|2317.39|496
1713950100000|2024-04-24 09:15:00|2317.84|2317.54|2315.38|2314.88|2317.86|2317.54|2313.58|2313.08|664
1713950400000|2024-04-24 09:20:00|2315.36|2314.86|2315.26|2314.76|2316.82|2316.52|2314.43|2313.94|945
1713950700000|2024-04-24 09:25:00|2315.27|2314.77|2313.13|2312.83|2315.27|2314.78|2312.65|2312.15|931
1713951000000|2024-04-24 09:30:00|2313.03|2312.73|2314.48|2314.18|2314.78|2314.42|2312.01|2311.58|1017
1713951300000|2024-04-24 09:35:00|2314.49|2314.19|2314.4|2313.9|2314.92|2314.57|2313.84|2313.39|691
1713951600000|2024-04-24 09:40:00|2314.44|2313.94|2314.67|2314.37|2315.48|2315.1|2313.1|2312.8|777
1713951900000|2024-04-24 09:45:00|2314.77|2314.27|2315.36|2314.86|2316.08|2315.77|2314.35|2314.05|674
1713952200000|2024-04-24 09:50:00|2315.35|2314.85|2316.2|2315.9|2316.35|2315.95|2314.9|2314.5|664
1713952500000|2024-04-24 09:55:00|2316.22|2315.92|2315.27|2314.97|2316.58|2316.2|2315.2|2314.85|592
1713952800000|2024-04-24 10:00:00|2315.28|2314.98|2316.84|2316.34|2317.26|2316.87|2314.57|2314.27|642
1713953100000|2024-04-24 10:05:00|2316.64|2316.43|2318.07|2317.77|2318.16|2317.86|2316.37|2315.98|598
1713953400000|2024-04-24 10:10:00|2318.06|2317.76|2317.76|2317.26|2318.2|2317.79|2317.48|2317.09|413
1713953700000|2024-04-24 10:15:00|2317.77|2317.27|2318.36|2317.86|2318.74|2318.42|2317.55|2317.17|533
1713954000000|2024-04-24 10:20:00|2318.29|2317.99|2317.88|2317.58|2318.76|2318.38|2317.67|2317.3|523
1713954300000|2024-04-24 10:25:00|2317.9|2317.6|2317.29|2316.99|2318.41|2318.02|2317.28|2316.88|420
1713954600000|2024-04-24 10:30:00|2317.28|2316.98|2317|2316.7|2317.96|2317.57|2316.91|2316.51|422
1713954900000|2024-04-24 10:35:00|2316.99|2316.69|2315.84|2315.54|2317.03|2316.69|2315.73|2315.43|539
1713955200000|2024-04-24 10:40:00|2315.85|2315.55|2315.69|2315.19|2316.54|2316.19|2315.49|2315.14|500
1713955500000|2024-04-24 10:45:00|2315.68|2315.18|2315.32|2315.02|2315.77|2315.34|2314.86|2314.46|546
1713955800000|2024-04-24 10:50:00|2315.33|2315.03|2316.08|2315.78|2316.24|2315.9|2315.15|2314.77|470
1713956100000|2024-04-24 10:55:00|2316.06|2315.76|2317.01|2316.71|2317.41|2317.01|2316.06|2315.7|472
1713956400000|2024-04-24 11:00:00|2317|2316.7|2316.36|2316.06|2317.1|2316.7|2316.01|2315.66|503
1713956700000|2024-04-24 11:05:00|2316.37|2316.07|2315.05|2314.75|2316.45|2316.07|2314.63|2314.32|527
1713957000000|2024-04-24 11:10:00|2315.06|2314.76|2315.11|2314.61|2316.15|2315.8|2314.8|2314.39|463
1713957300000|2024-04-24 11:15:00|2315.1|2314.6|2313.9|2313.6|2315.13|2314.68|2313.44|2313.05|583
1713957600000|2024-04-24 11:20:00|2313.89|2313.59|2315.32|2315.02|2315.67|2315.32|2313.77|2313.47|582
1713957900000|2024-04-24 11:25:00|2315.33|2315.03|2315.78|2315.48|2316.88|2316.47|2315.03|2314.62|591
1713958200000|2024-04-24 11:30:00|2315.77|2315.47|2316.1|2315.8|2316.46|2316.08|2315.53|2315.16|565
1713958500000|2024-04-24 11:35:00|2316.14|2315.84|2315.95|2315.65|2316.39|2316.02|2315.21|2314.81|508
1713958800000|2024-04-24 11:40:00|2315.94|2315.64|2316.77|2316.27|2316.9|2316.57|2315.67|2315.32|450
1713959100000|2024-04-24 11:45:00|2316.76|2316.26|2316.13|2315.83|2317.26|2316.94|2315.78|2315.37|599
1713959400000|2024-04-24 11:50:00|2316.23|2315.73|2315.82|2315.52|2316.23|2315.86|2315.23|2314.84|569
1713959700000|2024-04-24 11:55:00|2315.83|2315.53|2316.49|2315.99|2316.49|2315.99|2315.13|2314.76|540
1713960000000|2024-04-24 12:00:00|2316.41|2316.11|2316.7|2316.4|2317.14|2316.77|2315.51|2315.11|737
1713960300000|2024-04-24 12:05:00|2316.68|2316.38|2315.18|2314.88|2316.73|2316.39|2314.77|2314.39|713
1713960600000|2024-04-24 12:10:00|2315.21|2314.91|2313.58|2313.28|2315.73|2315.36|2312.35|2311.96|959
1713960900000|2024-04-24 12:15:00|2313.74|2313.44|2314.52|2314.02|2315.37|2314.98|2313.38|2312.98|1196
1713961200000|2024-04-24 12:20:00|2314.25|2313.75|2314.96|2314.46|2314.96|2314.6|2312.47|2312.07|1180
1713961500000|2024-04-24 12:25:00|2314.97|2314.47|2315.95|2315.45|2316.02|2315.52|2314.33|2313.83|745
1713961800000|2024-04-24 12:30:00|2316|2315.5|2315.31|2314.81|2317.93|2317.43|2314.75|2314.25|1237
1713962100000|2024-04-24 12:35:00|2315.3|2314.8|2319.65|2319.35|2319.66|2319.36|2314.59|2314.27|1252
1713962400000|2024-04-24 12:40:00|2319.75|2319.25|2320.67|2320.37|2323.22|2322.9|2319.75|2319.25|1429
1713962700000|2024-04-24 12:45:00|2320.66|2320.36|2319.96|2319.46|2321.09|2320.78|2318.91|2318.58|1153
1713963000000|2024-04-24 12:50:00|2319.95|2319.45|2323.4|2323.1|2323.73|2323.43|2319.54|2319.16|1051
1713963300000|2024-04-24 12:55:00|2323.29|2322.99|2323.5|2323.2|2323.72|2323.36|2321.6|2321.22|1192
1713963600000|2024-04-24 13:00:00|2323.45|2323.15|2322.88|2322.58|2323.55|2323.15|2320.59|2320.29|1418
1713963900000|2024-04-24 13:05:00|2322.86|2322.56|2323.56|2323.06|2325.97|2325.66|2322.56|2322.15|1272
1713964200000|2024-04-24 13:10:00|2323.57|2323.07|2323.01|2322.51|2324.64|2324.29|2322.8|2322.46|1203
1713964500000|2024-04-24 13:15:00|2323.03|2322.53|2318.04|2317.74|2323.32|2322.89|2317.63|2317.33|1248
1713964800000|2024-04-24 13:20:00|2318.08|2317.78|2320.61|2320.11|2321.67|2321.37|2317.55|2317.16|1214
1713965100000|2024-04-24 13:25:00|2320.56|2320.26|2320.42|2320.12|2321.97|2321.61|2319.95|2319.55|1040
1713965400000|2024-04-24 13:30:00|2320.22|2319.92|2323.24|2322.94|2323.42|2323.12|2319.87|2319.5|1609
1713965700000|2024-04-24 13:35:00|2323.25|2322.95|2322.65|2322.35|2326.26|2325.96|2321.87|2321.5|1687
1713966000000|2024-04-24 13:40:00|2322.66|2322.36|2322.35|2322.05|2323.7|2323.4|2321.6|2321.16|1387
1713966300000|2024-04-24 13:45:00|2322.28|2321.98|2319.29|2318.99|2322.41|2322.01|2316.33|2315.91|1575
1713966600000|2024-04-24 13:50:00|2319.28|2318.98|2323.34|2323.04|2323.34|2323.04|2318.35|2317.95|1481
1713966900000|2024-04-24 13:55:00|2323.35|2323.05|2321.61|2321.11|2323.55|2323.21|2321.08|2320.74|1248
1713967200000|2024-04-24 14:00:00|2321.68|2321.18|2318.26|2317.96|2321.82|2321.49|2318.24|2317.94|1341
1713967500000|2024-04-24 14:05:00|2318.32|2318.02|2318.77|2318.47|2320.19|2319.88|2317.52|2317.22|1314
1713967800000|2024-04-24 14:10:00|2318.78|2318.48|2317.91|2317.41|2320.09|2319.69|2317.57|2317.27|1087
1713968100000|2024-04-24 14:15:00|2317.93|2317.43|2320.93|2320.63|2321.18|2320.82|2317.11|2316.67|1291
1713968400000|2024-04-24 14:20:00|2320.91|2320.61|2321.48|2320.98|2321.91|2321.51|2320.17|2319.86|1002
1713968700000|2024-04-24 14:25:00|2321.44|2320.94|2322.39|2321.89|2322.94|2322.54|2320.8|2320.42|1182
1713969000000|2024-04-24 14:30:00|2322.47|2321.97|2323.93|2323.63|2324.17|2323.87|2321.39|2320.99|1186
1713969300000|2024-04-24 14:35:00|2324.03|2323.53|2326.59|2326.09|2327.08|2326.78|2323.77|2323.39|1364
1713969600000|2024-04-24 14:40:00|2326.44|2325.94|2325.83|2325.33|2327.25|2326.91|2325.48|2325.03|1267
1713969900000|2024-04-24 14:45:00|2325.88|2325.38|2327.06|2326.76|2327.32|2326.94|2324.76|2324.41|1091
1713970200000|2024-04-24 14:50:00|2327.04|2326.74|2329.66|2329.36|2330.3|2330|2327.04|2326.72|1362
1713970500000|2024-04-24 14:55:00|2329.63|2329.33|2329.91|2329.61|2330.62|2330.32|2328.55|2328.15|1279
1713970800000|2024-04-24 15:00:00|2329.92|2329.62|2336.53|2336.23|2337.51|2337.21|2329.92|2329.62|1642
1713971100000|2024-04-24 15:05:00|2336.27|2335.97|2333.63|2333.13|2337.34|2337.04|2333.42|2332.99|1458
1713971400000|2024-04-24 15:10:00|2333.69|2333.19|2331.41|2331.11|2334.31|2334.01|2331.37|2330.94|1224
1713971700000|2024-04-24 15:15:00|2331.42|2331.12|2332.88|2332.58|2333.84|2333.49|2331.03|2330.53|1172
1713972000000|2024-04-24 15:20:00|2332.58|2332.28|2331.8|2331.5|2332.58|2332.28|2330.34|2329.93|1063
1713972300000|2024-04-24 15:25:00|2331.89|2331.59|2331.58|2331.08|2332.96|2332.59|2330.92|2330.6|1103
1713972600000|2024-04-24 15:30:00|2331.61|2331.11|2327.8|2327.5|2331.66|2331.36|2327.77|2327.43|1140
1713972900000|2024-04-24 15:35:00|2327.9|2327.4|2325.38|2325.08|2329.18|2328.82|2325.18|2324.88|1073
1713973200000|2024-04-24 15:40:00|2325.48|2324.98|2325.26|2324.76|2327.6|2327.22|2324.4|2324.05|1051
1713973500000|2024-04-24 15:45:00|2325.25|2324.75|2327.42|2326.92|2327.62|2327.32|2324.54|2324.04|916
1713973800000|2024-04-24 15:50:00|2327.4|2326.9|2326.85|2326.35|2328.11|2327.81|2326.33|2326.01|724
1713974100000|2024-04-24 15:55:00|2326.81|2326.31|2322.83|2322.53|2326.81|2326.31|2322.82|2322.44|1000
1713974400000|2024-04-24 16:00:00|2322.82|2322.52|2323.27|2322.77|2324.23|2323.87|2322.06|2321.69|1146
1713974700000|2024-04-24 16:05:00|2323.36|2322.86|2323.28|2322.78|2325.07|2324.66|2323.17|2322.78|858
1713975000000|2024-04-24 16:10:00|2323.26|2322.76|2323.62|2323.32|2323.97|2323.55|2322.04|2321.7|920
1713975300000|2024-04-24 16:15:00|2323.66|2323.36|2325.02|2324.52|2325.14|2324.83|2323.66|2323.33|925
1713975600000|2024-04-24 16:20:00|2324.92|2324.42|2325.4|2325.1|2325.41|2325.11|2323.94|2323.44|811
1713975900000|2024-04-24 16:25:00|2325.41|2325.11|2323.67|2323.17|2325.87|2325.49|2323.16|2322.83|764
1713976200000|2024-04-24 16:30:00|2323.68|2323.18|2323.58|2323.08|2324.14|2323.75|2322.7|2322.2|890
1713976500000|2024-04-24 16:35:00|2323.49|2323.19|2325.65|2325.35|2326.63|2326.33|2323.25|2322.81|887
1713976800000|2024-04-24 16:40:00|2325.64|2325.34|2326.05|2325.75|2326.68|2326.26|2324.9|2324.4|797
1713977100000|2024-04-24 16:45:00|2326.01|2325.71|2325.05|2324.55|2326.35|2325.97|2324.82|2324.4|732
1713977400000|2024-04-24 16:50:00|2324.86|2324.36|2324.69|2324.39|2326.06|2325.72|2324.61|2324.11|752
1713977700000|2024-04-24 16:55:00|2324.7|2324.2|2325.33|2325.03|2326.03|2325.64|2324.56|2324.18|793
1713978000000|2024-04-24 17:00:00|2325.29|2324.99|2326.49|2326.19|2326.62|2326.28|2324.78|2324.28|972
1713978300000|2024-04-24 17:05:00|2326.5|2326.2|2326.93|2326.63|2328.75|2328.45|2326.5|2326.09|1005
1713978600000|2024-04-24 17:10:00|2326.81|2326.51|2328.9|2328.6|2329.03|2328.7|2326.77|2326.42|818
1713978900000|2024-04-24 17:15:00|2328.99|2328.49|2328.16|2327.86|2329.11|2328.75|2327.88|2327.58|788
1713979200000|2024-04-24 17:20:00|2328.17|2327.87|2330.46|2330.16|2330.88|2330.48|2328.11|2327.7|894
1713979500000|2024-04-24 17:25:00|2330.44|2330.14|2324.54|2324.24|2330.66|2330.3|2324.02|2323.72|1013
1713979800000|2024-04-24 17:30:00|2324.64|2324.34|2324.18|2323.68|2326.04|2325.68|2323.78|2323.33|1063
1713980100000|2024-04-24 17:35:00|2324.19|2323.69|2323.56|2323.26|2324.28|2323.87|2322.4|2321.97|773
1713980400000|2024-04-24 17:40:00|2323.55|2323.25|2323.59|2323.29|2323.76|2323.36|2322.05|2321.74|692
1713980700000|2024-04-24 17:45:00|2323.57|2323.27|2322.96|2322.46|2323.57|2323.27|2322.19|2321.85|655
1713981000000|2024-04-24 17:50:00|2322.99|2322.49|2323.82|2323.32|2324.11|2323.68|2322.93|2322.49|511
1713981300000|2024-04-24 17:55:00|2323.84|2323.34|2324.63|2324.33|2325.43|2325.1|2323.56|2323.06|739
1713981600000|2024-04-24 18:00:00|2324.65|2324.35|2323.73|2323.43|2325.02|2324.6|2323.37|2322.96|639
1713981900000|2024-04-24 18:05:00|2323.71|2323.41|2323.59|2323.09|2323.97|2323.57|2322.6|2322.27|588
1713982200000|2024-04-24 18:10:00|2323.58|2323.08|2322.83|2322.53|2323.78|2323.34|2322.76|2322.38|554
1713982500000|2024-04-24 18:15:00|2322.81|2322.51|2322.77|2322.47|2323.15|2322.82|2321.94|2321.56|807
1713982800000|2024-04-24 18:20:00|2322.76|2322.46|2323.23|2322.73|2324.17|2323.79|2322.7|2322.31|556
1713983100000|2024-04-24 18:25:00|2323.24|2322.74|2321.86|2321.56|2323.3|2322.8|2321.52|2321.14|706
1713983400000|2024-04-24 18:30:00|2321.87|2321.57|2319.36|2318.86|2322.15|2321.76|2318.85|2318.51|899
1713983700000|2024-04-24 18:35:00|2319.35|2318.85|2319.99|2319.49|2320.3|2319.9|2318.88|2318.45|674
1713984000000|2024-04-24 18:40:00|2319.97|2319.47|2320.01|2319.51|2320.52|2320.14|2319.11|2318.69|741
1713984300000|2024-04-24 18:45:00|2319.99|2319.49|2320.48|2319.98|2320.97|2320.58|2319.82|2319.42|605
1713984600000|2024-04-24 18:50:00|2320.5|2320|2320.96|2320.46|2321.18|2320.88|2320.14|2319.76|511
1713984900000|2024-04-24 18:55:00|2320.86|2320.56|2320.72|2320.42|2321.17|2320.77|2320.16|2319.77|583
1713985200000|2024-04-24 19:00:00|2320.75|2320.45|2320.46|2319.96|2320.84|2320.45|2319.94|2319.45|656
1713985500000|2024-04-24 19:05:00|2320.47|2319.97|2321.93|2321.43|2322.24|2321.87|2320.4|2319.92|590
1713985800000|2024-04-24 19:10:00|2321.83|2321.53|2322.41|2321.91|2322.51|2322.15|2321.58|2321.13|537
1713986100000|2024-04-24 19:15:00|2322.32|2322.02|2321.72|2321.22|2322.54|2322.13|2321.58|2321.22|374
1713986400000|2024-04-24 19:20:00|2321.71|2321.21|2321.39|2321.09|2322.46|2322.07|2321.28|2320.9|513
1713986700000|2024-04-24 19:25:00|2321.36|2321.06|2322.36|2321.86|2322.77|2322.37|2321.25|2320.85|476
1713987000000|2024-04-24 19:30:00|2322.34|2321.84|2321.82|2321.52|2322.64|2322.21|2321.32|2320.86|546
1713987300000|2024-04-24 19:35:00|2321.8|2321.5|2321.06|2320.56|2322.09|2321.79|2320.82|2320.45|460
1713987600000|2024-04-24 19:40:00|2321.05|2320.55|2319.67|2319.37|2321.36|2320.98|2319.67|2319.37|434
1713987900000|2024-04-24 19:45:00|2319.68|2319.38|2318.82|2318.52|2319.87|2319.46|2318.76|2318.38|626
1713988200000|2024-04-24 19:50:00|2318.79|2318.49|2319.45|2319.15|2320|2319.5|2318.06|2317.66|751
1713988500000|2024-04-24 19:55:00|2319.41|2319.11|2319.24|2318.94|2319.87|2319.52|2318.9|2318.54|701
1713988800000|2024-04-24 20:00:00|2319.38|2319.08|2319.33|2319.03|2319.95|2319.51|2319.19|2318.83|545
1713989100000|2024-04-24 20:05:00|2319.29|2318.99|2318.47|2317.97|2319.67|2319.29|2318.08|2317.68|482
1713989400000|2024-04-24 20:10:00|2318.32|2318.02|2318.92|2318.42|2318.93|2318.58|2317.91|2317.56|374
1713989700000|2024-04-24 20:15:00|2318.84|2318.54|2317.59|2317.09|2318.84|2318.54|2317.47|2317.04|301
1713990000000|2024-04-24 20:20:00|2317.58|2317.08|2316.17|2315.67|2317.6|2317.2|2316.13|2315.67|460
1713990300000|2024-04-24 20:25:00|2316.18|2315.68|2316.44|2315.94|2316.82|2316.43|2315.84|2315.4|353
1713990600000|2024-04-24 20:30:00|2316.43|2315.93|2314.77|2314.47|2316.43|2316.05|2314.43|2314|532
1713990900000|2024-04-24 20:35:00|2314.88|2314.38|2315.64|2315.14|2315.66|2315.27|2314.49|2314.11|395
1713991200000|2024-04-24 20:40:00|2315.55|2315.25|2315.27|2314.97|2315.76|2315.35|2315.05|2314.65|322
1713991500000|2024-04-24 20:45:00|2315.37|2314.87|2314.43|2313.93|2315.49|2315.14|2313.91|2313.61|381
1713991800000|2024-04-24 20:50:00|2314.31|2314.01|2315.46|2314.96|2315.95|2315.45|2314.18|2313.81|354
1713992100000|2024-04-24 20:55:00|2315.41|2314.91|2316.14|2315.64|2316.46|2315.96|2315.22|2314.72|328
1713996000000|2024-04-24 22:00:00|2316.65|2316.15|2317.86|2317.36|2317.86|2317.36|2315.75|2315.25|179
1713996300000|2024-04-24 22:05:00|2317.78|2317.28|2318.1|2317.6|2318.16|2317.66|2317.23|2316.73|134
1713996600000|2024-04-24 22:10:00|2318.15|2317.65|2317.94|2317.44|2318.88|2318.38|2317.94|2317.44|171
1713996900000|2024-04-24 22:15:00|2317.95|2317.45|2318.44|2317.94|2318.62|2318.12|2317.67|2317.17|196
1713997200000|2024-04-24 22:20:00|2318.46|2317.96|2318.3|2317.8|2318.61|2318.11|2318.23|2317.73|112
1713997500000|2024-04-24 22:25:00|2318.29|2317.79|2317.98|2317.48|2318.61|2318.11|2317.97|2317.47|68
1713997800000|2024-04-24 22:30:00|2317.99|2317.49|2317.4|2316.9|2317.99|2317.49|2317.38|2316.88|133
1713998100000|2024-04-24 22:35:00|2317.39|2316.89|2317.47|2316.97|2317.58|2317.09|2317.07|2316.57|113
1713998400000|2024-04-24 22:40:00|2317.48|2316.98|2317.62|2317.12|2317.9|2317.53|2317.08|2316.58|130
1713998700000|2024-04-24 22:45:00|2317.59|2317.09|2317.39|2316.89|2317.71|2317.21|2316.99|2316.49|159
1713999000000|2024-04-24 22:50:00|2317.4|2316.9|2317.71|2317.21|2317.92|2317.49|2317.39|2316.89|149
1713999300000|2024-04-24 22:55:00|2317.74|2317.24|2318.3|2317.8|2318.37|2317.94|2317.69|2317.19|121
1713999600000|2024-04-24 23:00:00|2318.13|2317.63|2318.44|2317.94|2318.55|2318.05|2318.03|2317.53|139
1713999900000|2024-04-24 23:05:00|2318.43|2317.93|2318.08|2317.58|2318.54|2318.04|2318.08|2317.58|128
1714000200000|2024-04-24 23:10:00|2318.09|2317.59|2317.63|2317.13|2318.29|2317.9|2317.63|2317.13|104
1714000500000|2024-04-24 23:15:00|2317.64|2317.14|2317.31|2316.81|2317.64|2317.14|2317.08|2316.58|158
1714000800000|2024-04-24 23:20:00|2317.3|2316.8|2316.8|2316.3|2318.44|2318.14|2316.67|2316.17|392
1714001100000|2024-04-24 23:25:00|2316.78|2316.28|2316.27|2315.77|2317.01|2316.6|2316.13|2315.63|269
1714001400000|2024-04-24 23:30:00|2316.23|2315.73|2317.3|2316.8|2317.33|2316.83|2316.22|2315.72|156
1714001700000|2024-04-24 23:35:00|2317.29|2316.79|2316.38|2315.88|2317.32|2316.82|2316.26|2315.76|201
1714002000000|2024-04-24 23:40:00|2316.37|2315.87|2316.16|2315.66|2316.68|2316.18|2315.67|2315.36|251
1714002300000|2024-04-24 23:45:00|2316.17|2315.67|2316.44|2315.94|2317.61|2317.13|2316.11|2315.61|322
1714002600000|2024-04-24 23:50:00|2316.4|2315.9|2316.41|2315.91|2317.22|2316.91|2316.18|2315.68|369
1714002900000|2024-04-24 23:55:00|2316.42|2315.92|2316.56|2316.06|2316.77|2316.37|2316.11|2315.68|209
1714003200000|2024-04-25 00:00:00|2316.57|2316.07|2317.18|2316.68|2317.2|2316.7|2315.78|2315.28|371
1714003500000|2024-04-25 00:05:00|2317.2|2316.7|2317.45|2317.15|2318.03|2317.61|2317.15|2316.65|286
1714003800000|2024-04-25 00:10:00|2317.41|2317.11|2317.26|2316.96|2317.55|2317.24|2316.72|2316.33|283
1714004100000|2024-04-25 00:15:00|2317.21|2316.91|2318.39|2318.09|2318.63|2318.26|2317|2316.63|389
1714004400000|2024-04-25 00:20:00|2318.38|2318.08|2318.42|2318.12|2318.84|2318.46|2317.9|2317.51|235
1714004700000|2024-04-25 00:25:00|2318.43|2318.13|2317.39|2317.09|2318.43|2318.13|2316.81|2316.51|352
1714005000000|2024-04-25 00:30:00|2317.37|2317.07|2318.08|2317.78|2318.71|2318.33|2317.37|2317.07|353
1714005300000|2024-04-25 00:35:00|2318.09|2317.79|2317.96|2317.66|2318.29|2317.85|2317.42|2317.02|270
1714005600000|2024-04-25 00:40:00|2317.98|2317.68|2319.26|2318.76|2319.43|2319.12|2317.97|2317.58|358
1714005900000|2024-04-25 00:45:00|2319.16|2318.86|2319.03|2318.53|2319.32|2318.96|2318.52|2318.12|324
1714006200000|2024-04-25 00:50:00|2318.96|2318.66|2318.73|2318.43|2319.5|2319.11|2318.42|2318|346
1714006500000|2024-04-25 00:55:00|2318.68|2318.38|2319.51|2319.01|2319.66|2319.36|2318.53|2318.11|392
1714006800000|2024-04-25 01:00:00|2319.5|2319|2318.71|2318.41|2319.71|2319.31|2318.49|2318.09|760
1714007100000|2024-04-25 01:05:00|2318.72|2318.42|2318.33|2317.83|2319.78|2319.41|2318.17|2317.78|563
1714007400000|2024-04-25 01:10:00|2318.34|2317.84|2316.36|2316.06|2318.36|2317.86|2316.24|2315.89|606
1714007700000|2024-04-25 01:15:00|2316.42|2316.12|2317.24|2316.94|2317.94|2317.53|2316.26|2315.86|602
1714008000000|2024-04-25 01:20:00|2317.25|2316.95|2318.68|2318.38|2319.02|2318.69|2316.59|2316.22|618
1714008300000|2024-04-25 01:25:00|2318.69|2318.39|2319.29|2318.99|2319.65|2319.18|2318.23|2317.78|516
1714008600000|2024-04-25 01:30:00|2319.32|2319.02|2318.96|2318.46|2319.51|2319.07|2318.12|2317.76|556
1714008900000|2024-04-25 01:35:00|2318.95|2318.45|2320.05|2319.75|2320.27|2319.88|2317.8|2317.4|585
1714009200000|2024-04-25 01:40:00|2320.02|2319.72|2319.98|2319.48|2320.94|2320.61|2319.54|2319.13|673
1714009500000|2024-04-25 01:45:00|2319.93|2319.43|2320.21|2319.71|2320.26|2319.84|2318.92|2318.54|549
1714009800000|2024-04-25 01:50:00|2320.19|2319.69|2319.19|2318.89|2320.52|2320.11|2319.1|2318.73|518
1714010100000|2024-04-25 01:55:00|2319.21|2318.91|2319.55|2319.05|2319.82|2319.45|2318.41|2318.06|592
1714010400000|2024-04-25 02:00:00|2319.54|2319.04|2320.93|2320.43|2321.11|2320.73|2319.11|2318.8|593
1714010700000|2024-04-25 02:05:00|2320.91|2320.41|2320.47|2319.97|2320.94|2320.53|2320.07|2319.72|348
1714011000000|2024-04-25 02:10:00|2320.46|2319.96|2319.48|2319.18|2320.46|2319.97|2319.12|2318.77|345
1714011300000|2024-04-25 02:15:00|2319.58|2319.08|2320.01|2319.51|2320.25|2319.85|2319.24|2318.86|237
1714011600000|2024-04-25 02:20:00|2319.96|2319.46|2320.45|2319.95|2320.67|2320.26|2319.76|2319.35|225
1714011900000|2024-04-25 02:25:00|2320.44|2319.94|2320.54|2320.04|2320.75|2320.35|2319.86|2319.48|231
1714012200000|2024-04-25 02:30:00|2320.56|2320.06|2322.24|2321.94|2322.41|2322.01|2320.09|2319.74|685
1714012500000|2024-04-25 02:35:00|2322.23|2321.93|2321.86|2321.36|2322.35|2322.01|2321.49|2321.14|493
1714012800000|2024-04-25 02:40:00|2321.81|2321.51|2321.7|2321.4|2321.89|2321.51|2321|2320.6|394
1714013100000|2024-04-25 02:45:00|2321.73|2321.43|2321.11|2320.61|2322|2321.61|2320.91|2320.48|374
1714013400000|2024-04-25 02:50:00|2321.1|2320.6|2320.78|2320.28|2321.86|2321.46|2320.55|2320.2|344
1714013700000|2024-04-25 02:55:00|2320.77|2320.27|2320.19|2319.69|2320.77|2320.43|2319.79|2319.47|452
1714014000000|2024-04-25 03:00:00|2320.2|2319.7|2320.25|2319.95|2321.01|2320.64|2319.69|2319.3|415
1714014300000|2024-04-25 03:05:00|2320.23|2319.93|2316.91|2316.61|2320.4|2320|2316.85|2316.55|528
1714014600000|2024-04-25 03:10:00|2316.89|2316.59|2307.2|2306.7|2317.48|2317.06|2305.33|2304.83|1389
1714014900000|2024-04-25 03:15:00|2307.19|2306.69|2310.6|2310.1|2311.14|2310.71|2307.13|2306.63|1315
1714015200000|2024-04-25 03:20:00|2310.49|2309.99|2309.15|2308.85|2311.37|2310.91|2308.79|2308.35|943
1714015500000|2024-04-25 03:25:00|2309.13|2308.83|2310.48|2310.18|2311|2310.62|2308.07|2307.57|833
1714015800000|2024-04-25 03:30:00|2310.36|2310.06|2309.75|2309.45|2310.74|2310.24|2308.94|2308.55|459
1714016100000|2024-04-25 03:35:00|2309.77|2309.47|2309.77|2309.27|2310.03|2309.58|2308.85|2308.5|354
1714016400000|2024-04-25 03:40:00|2309.76|2309.26|2311.41|2310.91|2311.45|2311.02|2309.16|2308.72|400
1714016700000|2024-04-25 03:45:00|2311.4|2310.9|2313.62|2313.12|2313.76|2313.41|2311.26|2310.76|537
1714017000000|2024-04-25 03:50:00|2313.6|2313.1|2313.66|2313.16|2314.83|2314.45|2313.21|2312.71|459
1714017300000|2024-04-25 03:55:00|2313.67|2313.17|2313.57|2313.07|2314.53|2314.03|2313.31|2312.86|330
1714017600000|2024-04-25 04:00:00|2313.56|2313.06|2314.6|2314.1|2314.91|2314.48|2313.56|2313.06|368
1714017900000|2024-04-25 04:05:00|2314.61|2314.11|2314.71|2314.21|2315.13|2314.63|2314.23|2313.79|312
1714018200000|2024-04-25 04:10:00|2314.7|2314.2|2314.46|2314.16|2315.07|2314.65|2314.36|2313.86|210
1714018500000|2024-04-25 04:15:00|2314.5|2314.2|2314.09|2313.59|2314.68|2314.2|2313.72|2313.3|269
1714018800000|2024-04-25 04:20:00|2314.08|2313.58|2313.65|2313.15|2314.3|2313.94|2313.39|2312.97|283
1714019100000|2024-04-25 04:25:00|2313.64|2313.14|2312.96|2312.46|2313.91|2313.52|2312.64|2312.23|286
1714019400000|2024-04-25 04:30:00|2312.84|2312.54|2313.91|2313.41|2314.01|2313.62|2312.67|2312.23|170
1714019700000|2024-04-25 04:35:00|2313.92|2313.42|2313.84|2313.34|2313.96|2313.56|2313.56|2313.06|120
1714020000000|2024-04-25 04:40:00|2313.85|2313.35|2314.77|2314.27|2314.87|2314.51|2313.43|2312.95|257
1714020300000|2024-04-25 04:45:00|2314.76|2314.26|2315.79|2315.29|2316.02|2315.55|2314.37|2313.98|284
1714020600000|2024-04-25 04:50:00|2315.8|2315.3|2315.91|2315.41|2316.18|2315.82|2315.5|2315.12|259
1714020900000|2024-04-25 04:55:00|2315.92|2315.42|2315.66|2315.16|2316.1|2315.63|2315.33|2314.83|270
1714021200000|2024-04-25 05:00:00|2315.67|2315.17|2317.24|2316.74|2317.32|2316.9|2314.77|2314.33|501
1714021500000|2024-04-25 05:05:00|2317.25|2316.75|2317.44|2316.94|2318.42|2318.05|2316.76|2316.33|386
1714021800000|2024-04-25 05:10:00|2317.45|2316.95|2317|2316.5|2317.99|2317.5|2316.83|2316.33|260
1714022100000|2024-04-25 05:15:00|2317.03|2316.53|2317.77|2317.27|2318.04|2317.64|2316.55|2316.05|299
1714022400000|2024-04-25 05:20:00|2317.75|2317.25|2317.81|2317.31|2318.26|2317.86|2317.5|2317.04|293
1714022700000|2024-04-25 05:25:00|2317.83|2317.33|2317.14|2316.64|2317.95|2317.55|2316.85|2316.47|345
1714023000000|2024-04-25 05:30:00|2317.11|2316.61|2317.99|2317.69|2318.34|2318.04|2316.7|2316.4|645
1714023300000|2024-04-25 05:35:00|2318|2317.7|2317.39|2316.89|2319.01|2318.64|2317.27|2316.84|716
1714023600000|2024-04-25 05:40:00|2317.37|2316.87|2317.81|2317.31|2318.34|2317.94|2316.84|2316.39|466
1714023900000|2024-04-25 05:45:00|2317.84|2317.34|2318.46|2318.16|2318.79|2318.41|2317.67|2317.27|429
1714024200000|2024-04-25 05:50:00|2318.44|2318.14|2320.47|2320.17|2321.01|2320.65|2318.4|2318|686
1714024500000|2024-04-25 05:55:00|2320.46|2320.16|2319.72|2319.42|2321.08|2320.73|2319.72|2319.38|614
1714024800000|2024-04-25 06:00:00|2319.85|2319.55|2319.04|2318.74|2319.99|2319.68|2318.37|2318.03|683
1714025100000|2024-04-25 06:05:00|2319.14|2318.64|2318.88|2318.58|2319.65|2319.15|2318.4|2318.1|532
1714025400000|2024-04-25 06:10:00|2319.03|2318.53|2320.06|2319.56|2320.3|2319.9|2318.8|2318.36|483
1714025700000|2024-04-25 06:15:00|2320.08|2319.58|2318.96|2318.46|2320.08|2319.74|2318.07|2317.67|485
1714026000000|2024-04-25 06:20:00|2318.95|2318.45|2320.21|2319.71|2320.25|2319.75|2318.51|2318.01|471
1714026300000|2024-04-25 06:25:00|2320.22|2319.72|2319.79|2319.29|2320.79|2320.31|2319.27|2318.93|667
1714026600000|2024-04-25 06:30:00|2319.65|2319.35|2319.2|2318.7|2320.18|2319.71|2318|2317.68|860
1714026900000|2024-04-25 06:35:00|2319.19|2318.69|2321.19|2320.69|2321.46|2321.16|2319.19|2318.69|753
1714027200000|2024-04-25 06:40:00|2321.21|2320.71|2320.65|2320.35|2321.38|2320.98|2320.22|2319.84|649
1714027500000|2024-04-25 06:45:00|2320.75|2320.25|2320.74|2320.44|2321.3|2321|2319.68|2319.37|660
1714027800000|2024-04-25 06:50:00|2320.7|2320.4|2321.8|2321.3|2323.4|2323.1|2320.3|2319.87|853
1714028100000|2024-04-25 06:55:00|2321.82|2321.52|2323.09|2322.59|2323.83|2323.53|2321.71|2321.38|760
1714028400000|2024-04-25 07:00:00|2323.01|2322.51|2321.69|2321.19|2323.38|2323.08|2321.12|2320.7|725
1714028700000|2024-04-25 07:05:00|2321.65|2321.35|2321.44|2321.14|2321.87|2321.5|2321.05|2320.73|571
1714029000000|2024-04-25 07:10:00|2321.4|2321.1|2321.07|2320.77|2321.7|2321.33|2320.59|2320.23|553
1714029300000|2024-04-25 07:15:00|2321.06|2320.76|2321.89|2321.59|2321.92|2321.6|2320.49|2320.11|515
1714029600000|2024-04-25 07:20:00|2321.88|2321.58|2322.32|2322.02|2322.79|2322.39|2321.8|2321.41|550
1714029900000|2024-04-25 07:25:00|2322.37|2322.07|2322.39|2321.89|2322.87|2322.48|2321.94|2321.49|536
1714030200000|2024-04-25 07:30:00|2322.38|2321.88|2322.53|2322.23|2323.15|2322.75|2321.74|2321.33|542
1714030500000|2024-04-25 07:35:00|2322.52|2322.22|2322.84|2322.54|2322.95|2322.57|2321.78|2321.38|459
1714030800000|2024-04-25 07:40:00|2322.85|2322.55|2323.01|2322.71|2323.37|2322.97|2322.3|2321.97|535
1714031100000|2024-04-25 07:45:00|2323.11|2322.61|2323.94|2323.44|2323.94|2323.64|2322.72|2322.32|542
1714031400000|2024-04-25 07:50:00|2323.76|2323.46|2325.92|2325.42|2326.45|2326.04|2323.76|2323.41|792
1714031700000|2024-04-25 07:55:00|2325.91|2325.41|2325.86|2325.56|2326.06|2325.68|2325.12|2324.72|653
1714032000000|2024-04-25 08:00:00|2325.88|2325.58|2328.1|2327.8|2328.21|2327.8|2325.22|2324.8|748
1714032300000|2024-04-25 08:05:00|2328.09|2327.79|2328.44|2328.14|2329.11|2328.81|2327.88|2327.52|652
1714032600000|2024-04-25 08:10:00|2328.45|2328.15|2326.49|2326.19|2328.62|2328.21|2326.44|2326.12|688
1714032900000|2024-04-25 08:15:00|2326.56|2326.26|2326.39|2326.09|2326.84|2326.49|2326.15|2325.84|508
1714033200000|2024-04-25 08:20:00|2326.38|2326.08|2325.69|2325.39|2326.69|2326.29|2325.52|2325.17|439
1714033500000|2024-04-25 08:25:00|2325.72|2325.42|2325.35|2324.85|2325.95|2325.55|2325.14|2324.8|392
1714033800000|2024-04-25 08:30:00|2325.34|2324.84|2326.8|2326.3|2327.25|2326.89|2325.14|2324.74|622
1714034100000|2024-04-25 08:35:00|2326.79|2326.29|2327.54|2327.04|2328.33|2327.97|2326.44|2326.06|749
1714034400000|2024-04-25 08:40:00|2327.53|2327.03|2328.22|2327.72|2328.42|2328.04|2327.12|2326.78|537
1714034700000|2024-04-25 08:45:00|2328.23|2327.73|2325.97|2325.67|2328.33|2327.89|2325.96|2325.59|540
1714035000000|2024-04-25 08:50:00|2325.95|2325.65|2326.46|2325.96|2326.53|2326.23|2325.55|2325.18|493
1714035300000|2024-04-25 08:55:00|2326.48|2325.98|2327.22|2326.72|2327.37|2326.98|2326.42|2325.98|396
1714035600000|2024-04-25 09:00:00|2327.2|2326.7|2327.69|2327.19|2327.74|2327.33|2327.15|2326.65|407
1714035900000|2024-04-25 09:05:00|2327.63|2327.13|2327.36|2327.06|2327.87|2327.54|2327.15|2326.74|414
1714036200000|2024-04-25 09:10:00|2327.35|2327.05|2326.37|2326.07|2327.65|2327.25|2326.26|2325.95|382
1714036500000|2024-04-25 09:15:00|2326.4|2326.1|2326.88|2326.38|2327.06|2326.62|2325.97|2325.6|399
1714036800000|2024-04-25 09:20:00|2326.87|2326.37|2325.68|2325.18|2326.87|2326.37|2325.01|2324.63|482
1714037100000|2024-04-25 09:25:00|2325.65|2325.15|2326.03|2325.73|2326.11|2325.8|2324.6|2324.2|490
1714037400000|2024-04-25 09:30:00|2326.04|2325.74|2325.22|2324.72|2326.26|2325.92|2324.98|2324.56|499
1714037700000|2024-04-25 09:35:00|2325.24|2324.74|2326.51|2326.21|2326.51|2326.21|2325.18|2324.74|540
1714038000000|2024-04-25 09:40:00|2326.5|2326.2|2326.74|2326.24|2326.78|2326.39|2325.74|2325.31|520
1714038300000|2024-04-25 09:45:00|2326.59|2326.29|2326.23|2325.93|2326.74|2326.34|2325.91|2325.53|425
1714038600000|2024-04-25 09:50:00|2326.22|2325.92|2325.31|2325.01|2326.69|2326.29|2325.29|2324.89|460
1714038900000|2024-04-25 09:55:00|2325.32|2325.02|2325.13|2324.83|2325.38|2325.02|2324.3|2323.91|478
1714039200000|2024-04-25 10:00:00|2325.24|2324.74|2325.51|2325.01|2326.18|2325.84|2324.97|2324.57|395
1714039500000|2024-04-25 10:05:00|2325.42|2325.12|2325.07|2324.77|2325.66|2325.29|2324.5|2324.08|396
1714039800000|2024-04-25 10:10:00|2324.99|2324.69|2325.44|2325.14|2325.69|2325.31|2324.67|2324.27|373
1714040100000|2024-04-25 10:15:00|2325.41|2325.11|2325.68|2325.18|2326|2325.64|2325.18|2324.75|389
1714040400000|2024-04-25 10:20:00|2325.69|2325.19|2325.88|2325.58|2326.58|2326.18|2325.41|2325.02|460
1714040700000|2024-04-25 10:25:00|2325.89|2325.59|2327.52|2327.02|2327.52|2327.09|2325.89|2325.49|554
1714041000000|2024-04-25 10:30:00|2327.53|2327.03|2326.02|2325.72|2327.68|2327.28|2325.96|2325.57|515
1714041300000|2024-04-25 10:35:00|2326.03|2325.73|2325.8|2325.3|2326.1|2325.73|2325.5|2325.14|432
1714041600000|2024-04-25 10:40:00|2325.71|2325.41|2325.87|2325.37|2326.53|2326.16|2325.63|2325.23|493
1714041900000|2024-04-25 10:45:00|2325.88|2325.38|2326.3|2326|2326.47|2326.08|2325.47|2325.09|351
1714042200000|2024-04-25 10:50:00|2326.29|2325.99|2328.07|2327.77|2328.21|2327.91|2326.16|2325.76|533
1714042500000|2024-04-25 10:55:00|2328.06|2327.76|2328.5|2328|2329.04|2328.62|2327.71|2327.41|513
1714042800000|2024-04-25 11:00:00|2328.37|2328.07|2329.18|2328.68|2329.4|2329.09|2328.07|2327.68|424
1714043100000|2024-04-25 11:05:00|2329.07|2328.77|2329.19|2328.69|2329.66|2329.16|2327.43|2327.13|680
1714043400000|2024-04-25 11:10:00|2329.18|2328.68|2329.16|2328.66|2329.66|2329.19|2328.75|2328.36|371
1714043700000|2024-04-25 11:15:00|2329.08|2328.78|2329.73|2329.23|2330.6|2330.13|2328.92|2328.52|556
1714044000000|2024-04-25 11:20:00|2329.7|2329.2|2328.54|2328.24|2329.84|2329.36|2328.35|2328|462
1714044300000|2024-04-25 11:25:00|2328.64|2328.14|2327.36|2326.86|2328.82|2328.44|2327.2|2326.79|578
1714044600000|2024-04-25 11:30:00|2327.37|2326.87|2328.43|2327.93|2328.48|2328.12|2326.87|2326.55|492
1714044900000|2024-04-25 11:35:00|2328.3|2328|2329.42|2328.92|2329.66|2329.21|2328.11|2327.76|461
1714045200000|2024-04-25 11:40:00|2329.43|2329.13|2330.84|2330.34|2330.89|2330.48|2329.42|2328.98|593
1714045500000|2024-04-25 11:45:00|2330.82|2330.32|2329.81|2329.51|2330.93|2330.54|2329.79|2329.39|492
1714045800000|2024-04-25 11:50:00|2329.79|2329.49|2329.32|2328.82|2329.82|2329.49|2328.93|2328.57|464
1714046100000|2024-04-25 11:55:00|2329.28|2328.78|2328.73|2328.43|2330.52|2330.12|2328.47|2328.16|604
1714046400000|2024-04-25 12:00:00|2328.74|2328.44|2329.56|2329.26|2330.46|2330.1|2328.53|2328.18|667
1714046700000|2024-04-25 12:05:00|2329.53|2329.23|2328.74|2328.44|2330.29|2329.99|2328.71|2328.33|672
1714047000000|2024-04-25 12:10:00|2328.76|2328.46|2327.74|2327.24|2328.79|2328.49|2326.78|2326.39|737
1714047300000|2024-04-25 12:15:00|2327.73|2327.23|2325.81|2325.51|2327.77|2327.39|2325.64|2325.26|880
1714047600000|2024-04-25 12:20:00|2325.78|2325.48|2325.85|2325.55|2327.22|2326.82|2325.22|2324.82|793
1714047900000|2024-04-25 12:25:00|2325.84|2325.54|2327.22|2326.72|2327.36|2326.86|2324.8|2324.5|791
1714048200000|2024-04-25 12:30:00|2327.21|2326.71|2325.62|2325.32|2334.72|2331.94|2323.6|2323.11|2022
1714048500000|2024-04-25 12:35:00|2325.72|2325.22|2325.1|2324.8|2328.36|2327.94|2324.42|2324.12|1847
1714048800000|2024-04-25 12:40:00|2325.19|2324.89|2329.77|2329.47|2330.65|2330.28|2324.56|2324.06|1721
1714049100000|2024-04-25 12:45:00|2329.78|2329.48|2330.22|2329.92|2331.65|2331.3|2327.21|2326.9|1576
1714049400000|2024-04-25 12:50:00|2330.12|2329.82|2333.64|2333.34|2334.96|2334.64|2330.02|2329.66|1629
1714049700000|2024-04-25 12:55:00|2333.63|2333.33|2330.91|2330.61|2333.8|2333.5|2329.89|2329.59|1489
1714050000000|2024-04-25 13:00:00|2330.97|2330.67|2326.97|2326.47|2331.43|2331.13|2325.23|2324.93|1662
1714050300000|2024-04-25 13:05:00|2326.89|2326.39|2323.11|2322.81|2328.08|2327.78|2321.35|2321.05|1649
1714050600000|2024-04-25 13:10:00|2323.08|2322.78|2319.92|2319.62|2323.98|2323.68|2319.62|2319.32|1742
1714050900000|2024-04-25 13:15:00|2320.14|2319.84|2314.12|2313.82|2320.4|2320.1|2313.02|2312.72|1896
1714051200000|2024-04-25 13:20:00|2314.1|2313.8|2319.15|2318.65|2319.57|2319.19|2313.65|2313.35|1657
1714051500000|2024-04-25 13:25:00|2318.98|2318.68|2316.86|2316.56|2318.98|2318.68|2315.18|2314.88|1548
1714051800000|2024-04-25 13:30:00|2316.85|2316.55|2319.58|2319.28|2320.69|2320.39|2315.87|2315.41|1964
1714052100000|2024-04-25 13:35:00|2319.68|2319.38|2320.77|2320.47|2322.42|2322.04|2318.27|2317.97|1865
1714052400000|2024-04-25 13:40:00|2320.79|2320.49|2324.64|2324.34|2325.23|2324.84|2319.4|2319.08|1828
1714052700000|2024-04-25 13:45:00|2324.22|2323.92|2320.36|2320.06|2324.22|2323.92|2320.03|2319.73|1816
1714053000000|2024-04-25 13:50:00|2320.35|2320.05|2319.18|2318.88|2320.65|2320.31|2317.94|2317.64|1637
1714053300000|2024-04-25 13:55:00|2319.08|2318.78|2319.41|2318.91|2320.78|2320.48|2316.74|2316.42|1324
1714053600000|2024-04-25 14:00:00|2319.45|2318.95|2319.24|2318.74|2321.89|2321.5|2317.69|2317.19|1661
1714053900000|2024-04-25 14:05:00|2319.29|2318.79|2317.99|2317.69|2319.86|2319.41|2317.2|2316.9|1520
1714054200000|2024-04-25 14:10:00|2318.08|2317.78|2321.41|2320.91|2322.7|2322.4|2317.4|2317.05|1456
1714054500000|2024-04-25 14:15:00|2321.46|2320.96|2323.48|2323.18|2324.31|2323.91|2321.05|2320.71|1374
1714054800000|2024-04-25 14:20:00|2323.58|2323.08|2325.63|2325.13|2326.11|2325.8|2323.02|2322.69|1353
1714055100000|2024-04-25 14:25:00|2325.64|2325.14|2325.22|2324.92|2326.67|2326.36|2324.07|2323.77|1295
1714055400000|2024-04-25 14:30:00|2325.29|2324.99|2333.6|2333.3|2334.23|2333.84|2324.87|2324.54|1678
1714055700000|2024-04-25 14:35:00|2333.74|2333.24|2342.87|2342.57|2343.8|2343.5|2333.71|2333.24|2013
1714056000000|2024-04-25 14:40:00|2342.68|2342.38|2341.19|2340.89|2345.22|2344.8|2337.32|2337.02|1822
1714056300000|2024-04-25 14:45:00|2341.06|2340.76|2341.72|2341.42|2343.25|2342.95|2340.77|2340.39|1620
1714056600000|2024-04-25 14:50:00|2341.69|2341.39|2333.53|2333.23|2343.12|2342.77|2332.8|2332.5|1712
1714056900000|2024-04-25 14:55:00|2333.55|2333.25|2334.11|2333.61|2336.02|2335.72|2333.48|2333.18|1617
1714057200000|2024-04-25 15:00:00|2334.13|2333.83|2332.13|2331.83|2334.46|2334.16|2329.6|2329.23|1657
1714057500000|2024-04-25 15:05:00|2332.1|2331.8|2334.78|2334.48|2335.58|2335.21|2331.3|2330.92|1355
1714057800000|2024-04-25 15:10:00|2334.76|2334.46|2334.3|2334|2337.07|2336.65|2333.74|2333.42|1238
1714058100000|2024-04-25 15:15:00|2334.23|2333.93|2332.21|2331.91|2335.12|2334.72|2330.25|2329.95|1300
1714058400000|2024-04-25 15:20:00|2332.22|2331.92|2329.76|2329.26|2332.26|2331.92|2327.55|2327.05|1360
1714058700000|2024-04-25 15:25:00|2329.79|2329.29|2332.81|2332.51|2333.83|2333.52|2329.48|2329.17|1289
1714059000000|2024-04-25 15:30:00|2332.77|2332.47|2331.62|2331.32|2335.09|2334.79|2331.5|2331.05|1180
1714059300000|2024-04-25 15:35:00|2331.63|2331.33|2332.44|2332.14|2333.05|2332.68|2331.2|2330.9|1110
1714059600000|2024-04-25 15:40:00|2332.46|2331.96|2330.49|2330.19|2332.84|2332.54|2330.03|2329.62|1045
1714059900000|2024-04-25 15:45:00|2330.44|2330.14|2330.64|2330.34|2330.84|2330.54|2328.53|2328.12|1184
1714060200000|2024-04-25 15:50:00|2330.66|2330.36|2330.14|2329.84|2331.55|2331.25|2330.03|2329.68|1012
1714060500000|2024-04-25 15:55:00|2330.18|2329.88|2330.75|2330.25|2331.39|2330.98|2329.55|2329.17|981
1714060800000|2024-04-25 16:00:00|2330.74|2330.24|2329.85|2329.55|2330.79|2330.49|2328.98|2328.6|1055
1714061100000|2024-04-25 16:05:00|2329.89|2329.59|2331.17|2330.87|2331.17|2330.87|2328.82|2328.52|1003
1714061400000|2024-04-25 16:10:00|2331.22|2330.92|2330.53|2330.23|2332.62|2332.32|2330.19|2329.83|953
1714061700000|2024-04-25 16:15:00|2330.36|2330.06|2328.41|2328.11|2330.54|2330.24|2328.26|2327.96|848
1714062000000|2024-04-25 16:20:00|2328.37|2328.07|2325.81|2325.51|2328.47|2328.07|2323.28|2322.98|1221
1714062300000|2024-04-25 16:25:00|2325.83|2325.53|2327.88|2327.38|2328.02|2327.62|2325.8|2325.35|841
1714062600000|2024-04-25 16:30:00|2327.77|2327.47|2326.9|2326.6|2327.95|2327.62|2326.23|2325.82|899
1714062900000|2024-04-25 16:35:00|2326.91|2326.61|2327.23|2326.93|2328.23|2327.93|2326.76|2326.36|709
1714063200000|2024-04-25 16:40:00|2327.25|2326.95|2330.41|2330.11|2331.07|2330.71|2327.25|2326.9|787
1714063500000|2024-04-25 16:45:00|2330.4|2330.1|2330.96|2330.46|2331.04|2330.63|2329.39|2329.06|776
1714063800000|2024-04-25 16:50:00|2330.92|2330.62|2329.44|2328.94|2331.18|2330.83|2329.34|2328.94|731
1714064100000|2024-04-25 16:55:00|2329.51|2329.01|2328.98|2328.68|2329.99|2329.59|2328.28|2327.98|826
1714064400000|2024-04-25 17:00:00|2329.06|2328.76|2328.03|2327.53|2329.77|2329.37|2327.65|2327.26|1081
1714064700000|2024-04-25 17:05:00|2328.04|2327.54|2328.64|2328.34|2329.78|2329.34|2327.74|2327.35|981
1714065000000|2024-04-25 17:10:00|2328.62|2328.32|2327.94|2327.44|2328.73|2328.33|2326.49|2326.14|943
1714065300000|2024-04-25 17:15:00|2327.95|2327.45|2330.94|2330.44|2331.01|2330.66|2327.95|2327.45|957
1714065600000|2024-04-25 17:20:00|2330.93|2330.43|2329.45|2329.15|2331.45|2331.06|2329.3|2328.97|1066
1714065900000|2024-04-25 17:25:00|2329.53|2329.03|2330.35|2330.05|2331.2|2330.81|2328.66|2328.32|901
1714066200000|2024-04-25 17:30:00|2330.34|2330.04|2330.56|2330.06|2331.43|2331.05|2329.01|2328.62|882
1714066500000|2024-04-25 17:35:00|2330.54|2330.04|2331.79|2331.49|2331.99|2331.61|2330|2329.52|750
1714066800000|2024-04-25 17:40:00|2331.8|2331.5|2330.93|2330.63|2331.99|2331.6|2330.56|2330.13|705
1714067100000|2024-04-25 17:45:00|2330.91|2330.61|2331.09|2330.59|2331.82|2331.4|2330.77|2330.42|820
1714067400000|2024-04-25 17:50:00|2330.96|2330.66|2331.85|2331.55|2331.97|2331.6|2330.45|2330.09|779
1714067700000|2024-04-25 17:55:00|2331.8|2331.5|2332.39|2332.09|2332.5|2332.18|2331.49|2331.15|730
1714068000000|2024-04-25 18:00:00|2332.41|2332.11|2333.15|2332.85|2333.45|2333.15|2331.82|2331.52|754
1714068300000|2024-04-25 18:05:00|2333.14|2332.84|2334.74|2334.44|2335.26|2334.96|2332.72|2332.39|933
1714068600000|2024-04-25 18:10:00|2334.73|2334.43|2333.34|2333.04|2334.76|2334.43|2333.28|2332.93|853
1714068900000|2024-04-25 18:15:00|2333.41|2332.91|2332.33|2332.03|2333.53|2333.14|2331.9|2331.5|781
1714069200000|2024-04-25 18:20:00|2332.41|2331.91|2333.2|2332.9|2333.63|2333.26|2331.69|2331.21|646
1714069500000|2024-04-25 18:25:00|2333.22|2332.92|2331.39|2331.09|2333.53|2333.2|2331.27|2330.97|795
1714069800000|2024-04-25 18:30:00|2331.38|2331.08|2332.29|2331.99|2332.75|2332.32|2331.38|2331.05|819
1714070100000|2024-04-25 18:35:00|2332.39|2331.89|2331.96|2331.66|2332.49|2332.14|2330.92|2330.51|711
1714070400000|2024-04-25 18:40:00|2331.98|2331.68|2333.49|2332.99|2333.69|2333.32|2331.66|2331.28|724
1714070700000|2024-04-25 18:45:00|2333.18|2332.88|2333.53|2333.23|2333.69|2333.37|2332.63|2332.33|738
1714071000000|2024-04-25 18:50:00|2333.56|2333.26|2333.46|2332.96|2333.9|2333.58|2333.06|2332.66|723
1714071300000|2024-04-25 18:55:00|2333.47|2332.97|2333.31|2333.01|2333.57|2333.17|2332.7|2332.35|528
1714071600000|2024-04-25 19:00:00|2333.15|2332.85|2334.23|2333.93|2334.33|2333.94|2333.13|2332.75|566
1714071900000|2024-04-25 19:05:00|2334.34|2333.84|2333.75|2333.45|2334.34|2333.88|2332.69|2332.32|641
1714072200000|2024-04-25 19:10:00|2333.76|2333.46|2332.86|2332.36|2334.05|2333.74|2332.53|2332.23|688
1714072500000|2024-04-25 19:15:00|2332.73|2332.43|2333.44|2333.14|2333.64|2333.34|2332.73|2332.37|393
1714072800000|2024-04-25 19:20:00|2333.53|2333.03|2334.96|2334.66|2335.08|2334.68|2333.33|2332.97|572
1714073100000|2024-04-25 19:25:00|2334.97|2334.67|2335.61|2335.31|2336.27|2335.96|2334.95|2334.55|689
1714073400000|2024-04-25 19:30:00|2335.54|2335.24|2336.14|2335.84|2336.14|2335.84|2334.94|2334.56|589
1714073700000|2024-04-25 19:35:00|2336.13|2335.83|2335.44|2335.14|2336.74|2336.35|2335.39|2335.05|655
1714074000000|2024-04-25 19:40:00|2335.45|2335.15|2334.58|2334.08|2335.59|2335.15|2334.39|2334.01|817
1714074300000|2024-04-25 19:45:00|2334.45|2334.15|2333.02|2332.72|2334.92|2334.54|2333.01|2332.68|723
1714074600000|2024-04-25 19:50:00|2333.07|2332.77|2332.5|2332|2333.32|2332.93|2332.33|2331.99|712
1714074900000|2024-04-25 19:55:00|2332.4|2332.1|2333.11|2332.81|2333.27|2332.97|2331.83|2331.5|674
1714075200000|2024-04-25 20:00:00|2333.19|2332.89|2333.24|2332.94|2333.6|2333.22|2332.6|2332.3|732
1714075500000|2024-04-25 20:05:00|2333.23|2332.93|2333.76|2333.26|2333.81|2333.39|2332.92|2332.53|504
1714075800000|2024-04-25 20:10:00|2333.68|2333.38|2332.58|2332.28|2334.03|2333.65|2332.5|2332.17|361
1714076100000|2024-04-25 20:15:00|2332.57|2332.27|2332.88|2332.58|2332.98|2332.59|2332.05|2331.65|381
1714076400000|2024-04-25 20:20:00|2332.89|2332.59|2332.27|2331.97|2333.01|2332.64|2331.9|2331.52|251
1714076700000|2024-04-25 20:25:00|2332.37|2331.87|2332.11|2331.81|2332.42|2332.06|2332.04|2331.7|186
1714077000000|2024-04-25 20:30:00|2332.12|2331.82|2331.9|2331.6|2332.3|2331.9|2331.63|2331.26|195
1714077300000|2024-04-25 20:35:00|2331.91|2331.61|2332.29|2331.99|2332.67|2332.37|2331.91|2331.51|166
1714077600000|2024-04-25 20:40:00|2332.4|2331.9|2331.98|2331.68|2332.43|2332.03|2331.98|2331.58|144
1714077900000|2024-04-25 20:45:00|2331.99|2331.69|2332.49|2331.99|2332.57|2332.18|2331.9|2331.6|245
1714078200000|2024-04-25 20:50:00|2332.38|2332.08|2331.66|2331.16|2332.48|2332.08|2331.12|2330.71|301
1714078500000|2024-04-25 20:55:00|2331.67|2331.17|2332.35|2331.85|2332.86|2332.36|2331.54|2331.15|246
1714082400000|2024-04-25 22:00:00|2333.05|2332.55|2332.59|2332.09|2333.4|2332.55|2332.38|2331|64
1714082700000|2024-04-25 22:05:00|2332.58|2332.08|2332.93|2332.63|2333.2|2332.82|2331.83|2331.48|185
1714083000000|2024-04-25 22:10:00|2333.03|2332.53|2332.93|2332.43|2333.07|2332.76|2332.07|2331.67|140
1714083300000|2024-04-25 22:15:00|2333.03|2332.53|2332.55|2332.05|2333.03|2332.56|2332.17|2331.67|134
1714083600000|2024-04-25 22:20:00|2332.51|2332.01|2333|2332.7|2333.55|2333.25|2332.51|2332.01|107
1714083900000|2024-04-25 22:25:00|2333.1|2332.6|2333.15|2332.65|2333.73|2333.23|2332.88|2332.38|150
1714084200000|2024-04-25 22:30:00|2333.13|2332.63|2333.19|2332.69|2333.64|2333.14|2333.06|2332.56|123
1714084500000|2024-04-25 22:35:00|2333.18|2332.68|2333.04|2332.54|2333.32|2332.82|2332.51|2332.21|102
1714084800000|2024-04-25 22:40:00|2333.05|2332.55|2332.83|2332.33|2333.27|2332.77|2332.78|2332.28|80
1714085100000|2024-04-25 22:45:00|2332.82|2332.32|2332.79|2332.29|2333.12|2332.62|2332.23|2331.82|134
1714085400000|2024-04-25 22:50:00|2332.8|2332.3|2332.59|2332.09|2332.8|2332.3|2332.08|2331.74|109
1714085700000|2024-04-25 22:55:00|2332.58|2332.08|2332.91|2332.41|2332.93|2332.43|2332.24|2331.74|100
1714086000000|2024-04-25 23:00:00|2332.9|2332.4|2332.79|2332.29|2332.92|2332.42|2332.49|2332.09|79
1714086300000|2024-04-25 23:05:00|2332.78|2332.28|2332.32|2331.82|2332.97|2332.47|2332.3|2331.82|77
1714086600000|2024-04-25 23:10:00|2332.31|2331.81|2331.82|2331.32|2332.6|2332.2|2331.75|2331.25|145
1714086900000|2024-04-25 23:15:00|2331.83|2331.33|2331.99|2331.49|2332.23|2331.73|2331.66|2331.19|115
1714087200000|2024-04-25 23:20:00|2332|2331.5|2331.88|2331.38|2332.01|2331.51|2331.51|2331.01|84
1714087500000|2024-04-25 23:25:00|2331.9|2331.4|2331.79|2331.29|2331.98|2331.48|2331.39|2330.89|107
1714087800000|2024-04-25 23:30:00|2331.75|2331.25|2330.62|2330.12|2331.75|2331.25|2330.4|2329.9|191
1714088100000|2024-04-25 23:35:00|2330.6|2330.1|2330.7|2330.2|2331|2330.62|2330.5|2330|170
1714088400000|2024-04-25 23:40:00|2330.69|2330.19|2331.16|2330.66|2331.5|2331|2330.46|2329.96|240
1714088700000|2024-04-25 23:45:00|2331.17|2330.67|2331.35|2330.85|2331.89|2331.54|2330.73|2330.41|369
1714089000000|2024-04-25 23:50:00|2331.36|2330.86|2331.04|2330.54|2331.71|2331.27|2330.76|2330.34|152
1714089300000|2024-04-25 23:55:00|2331.05|2330.55|2330.99|2330.49|2331.43|2330.98|2330.71|2330.27|125
1714089600000|2024-04-26 00:00:00|2330.98|2330.48|2331.37|2330.87|2331.75|2331.25|2330.95|2330.45|325
1714089900000|2024-04-26 00:05:00|2331.36|2330.86|2330.8|2330.3|2331.47|2331.08|2330.46|2330.03|252
1714090200000|2024-04-26 00:10:00|2330.78|2330.28|2331.18|2330.68|2331.2|2330.7|2330.57|2330.14|166
1714090500000|2024-04-26 00:15:00|2331.17|2330.67|2330.43|2329.93|2331.17|2330.67|2329.89|2329.55|260
1714090800000|2024-04-26 00:20:00|2330.4|2329.9|2329.78|2329.28|2330.63|2330.19|2329.62|2329.22|209
1714091100000|2024-04-26 00:25:00|2329.63|2329.13|2329.91|2329.41|2330.38|2329.98|2329.52|2329.1|214
1714091400000|2024-04-26 00:30:00|2329.94|2329.44|2329.66|2329.16|2330.18|2329.73|2329.56|2329.06|170
1714091700000|2024-04-26 00:35:00|2329.67|2329.17|2329.55|2329.05|2329.86|2329.36|2329.33|2328.96|209
1714092000000|2024-04-26 00:40:00|2329.44|2328.94|2329.27|2328.77|2329.61|2329.15|2328.94|2328.55|171
1714092300000|2024-04-26 00:45:00|2329.26|2328.76|2330.31|2329.81|2330.31|2329.87|2329.12|2328.62|167
1714092600000|2024-04-26 00:50:00|2330.27|2329.77|2330.4|2330.1|2330.77|2330.33|2329.98|2329.48|229
1714092900000|2024-04-26 00:55:00|2330.39|2330.09|2330.13|2329.83|2330.66|2330.25|2330.08|2329.64|247
1714093200000|2024-04-26 01:00:00|2330.23|2329.73|2327.38|2326.88|2330.23|2329.87|2326.58|2326.23|729
1714093500000|2024-04-26 01:05:00|2327.29|2326.99|2329.02|2328.72|2329.86|2329.45|2327.28|2326.89|603
1714093800000|2024-04-26 01:10:00|2329|2328.7|2327.68|2327.18|2329.22|2328.79|2326.51|2326.15|667
1714094100000|2024-04-26 01:15:00|2327.65|2327.15|2328.49|2327.99|2328.97|2328.52|2327.6|2327.15|420
1714094400000|2024-04-26 01:20:00|2328.47|2327.97|2328.92|2328.62|2329.8|2329.36|2327.81|2327.41|432
1714094700000|2024-04-26 01:25:00|2329.02|2328.52|2329.44|2328.94|2330.5|2330.19|2328.73|2328.43|595
1714095000000|2024-04-26 01:30:00|2329.43|2328.93|2331.51|2331.01|2331.77|2331.27|2329.43|2328.93|630
1714095300000|2024-04-26 01:35:00|2331.47|2330.97|2331.28|2330.98|2332.56|2332.13|2330.76|2330.35|677
1714095600000|2024-04-26 01:40:00|2331.24|2330.94|2331.84|2331.34|2331.88|2331.48|2330.46|2330.03|468
1714095900000|2024-04-26 01:45:00|2331.85|2331.35|2331.98|2331.48|2332.41|2331.98|2330.85|2330.45|447
1714096200000|2024-04-26 01:50:00|2332|2331.5|2332.88|2332.38|2333.4|2333.09|2331.92|2331.46|592
1714096500000|2024-04-26 01:55:00|2332.89|2332.39|2332.45|2331.95|2333.48|2333.1|2331.82|2331.52|485
1714096800000|2024-04-26 02:00:00|2332.16|2331.86|2333.1|2332.6|2333.4|2332.95|2331.37|2330.97|478
1714097100000|2024-04-26 02:05:00|2333.13|2332.63|2334.08|2333.78|2334.3|2333.85|2332.78|2332.35|463
1714097400000|2024-04-26 02:10:00|2334.06|2333.76|2335.37|2334.87|2335.63|2335.28|2334.04|2333.68|519
1714097700000|2024-04-26 02:15:00|2335.33|2334.83|2335.57|2335.07|2336.53|2336.21|2335.07|2334.76|454
1714098000000|2024-04-26 02:20:00|2335.58|2335.08|2336.05|2335.55|2336.08|2335.61|2335.2|2334.79|224
1714098300000|2024-04-26 02:25:00|2336.06|2335.56|2334.97|2334.47|2336.16|2335.71|2334.52|2334.11|311
1714098600000|2024-04-26 02:30:00|2334.87|2334.57|2335.27|2334.77|2335.48|2334.98|2334.06|2333.67|444
1714098900000|2024-04-26 02:35:00|2335.24|2334.74|2334.24|2333.74|2335.66|2335.16|2334.1|2333.6|386
1714099200000|2024-04-26 02:40:00|2334.27|2333.77|2333.24|2332.74|2335.03|2334.53|2332.99|2332.49|451
1714099500000|2024-04-26 02:45:00|2333.21|2332.71|2333.4|2332.9|2333.54|2333.04|2331.83|2331.33|576
1714099800000|2024-04-26 02:50:00|2333.44|2332.94|2334.54|2334.04|2334.57|2334.07|2332.18|2331.68|353
1714100100000|2024-04-26 02:55:00|2334.59|2334.09|2334.24|2333.74|2335.34|2334.84|2334.14|2333.64|418
1714100400000|2024-04-26 03:00:00|2334.25|2333.75|2334.32|2333.82|2335.02|2334.52|2333.8|2333.3|295
1714100700000|2024-04-26 03:05:00|2334.35|2333.85|2334.66|2334.16|2335.11|2334.61|2334.04|2333.54|296
1714101000000|2024-04-26 03:10:00|2334.65|2334.15|2333.81|2333.31|2334.67|2334.17|2333.28|2332.78|378
1714101300000|2024-04-26 03:15:00|2333.82|2333.32|2333.44|2332.94|2334.15|2333.65|2333.11|2332.61|347
1714101600000|2024-04-26 03:20:00|2333.41|2332.91|2332.81|2332.31|2334.1|2333.6|2332.47|2331.97|718
1714101900000|2024-04-26 03:25:00|2332.9|2332.4|2333.91|2333.41|2333.97|2333.47|2332.83|2332.33|437
1714102200000|2024-04-26 03:30:00|2333.9|2333.4|2333.44|2332.94|2334.12|2333.62|2332.53|2332.03|509
1714102500000|2024-04-26 03:35:00|2333.4|2332.9|2333.07|2332.77|2333.81|2333.31|2333.04|2332.68|255
1714102800000|2024-04-26 03:40:00|2333.06|2332.76|2333.31|2332.81|2333.64|2333.24|2332.95|2332.55|271
1714103100000|2024-04-26 03:45:00|2333.23|2332.93|2333.06|2332.76|2333.42|2333.02|2332.46|2332.13|342
1714103400000|2024-04-26 03:50:00|2333.13|2332.83|2334.74|2334.24|2334.74|2334.38|2332.94|2332.64|324
1714103700000|2024-04-26 03:55:00|2334.6|2334.3|2335.06|2334.56|2335.25|2334.89|2334.27|2333.89|271
1714104000000|2024-04-26 04:00:00|2335.07|2334.57|2334.7|2334.4|2335.26|2334.86|2334.57|2334.2|262
1714104300000|2024-04-26 04:05:00|2334.84|2334.34|2334.94|2334.64|2335.14|2334.68|2334.37|2334.07|195
1714104600000|2024-04-26 04:10:00|2335.01|2334.71|2335.26|2334.96|2335.54|2335.14|2334.87|2334.49|179
1714104900000|2024-04-26 04:15:00|2335.33|2335.03|2335.57|2335.07|2335.62|2335.22|2335.16|2334.81|165
1714105200000|2024-04-26 04:20:00|2335.56|2335.06|2335.64|2335.14|2335.65|2335.27|2335.19|2334.82|189
1714105500000|2024-04-26 04:25:00|2335.63|2335.13|2337.66|2337.36|2338.39|2337.98|2335.58|2335.13|378
1714105800000|2024-04-26 04:30:00|2337.65|2337.35|2335.86|2335.56|2337.68|2337.37|2335.54|2335.21|532
1714106100000|2024-04-26 04:35:00|2335.81|2335.51|2335.05|2334.75|2335.93|2335.56|2334.7|2334.29|525
1714106400000|2024-04-26 04:40:00|2335.15|2334.65|2335.45|2334.95|2335.46|2335.11|2333.76|2333.39|500
1714106700000|2024-04-26 04:45:00|2335.42|2334.92|2335.87|2335.37|2336.19|2335.84|2335.33|2334.91|351
1714107000000|2024-04-26 04:50:00|2335.89|2335.59|2335.72|2335.22|2335.95|2335.59|2334.9|2334.47|322
1714107300000|2024-04-26 04:55:00|2335.71|2335.21|2336.21|2335.71|2336.27|2335.88|2335.24|2334.8|199
1714107600000|2024-04-26 05:00:00|2336.09|2335.79|2336.26|2335.96|2336.62|2336.32|2335.68|2335.25|266
1714107900000|2024-04-26 05:05:00|2336.23|2335.93|2335.51|2335.01|2336.32|2335.93|2335.35|2334.95|187
1714108200000|2024-04-26 05:10:00|2335.52|2335.02|2336.65|2336.35|2336.83|2336.43|2335.37|2334.96|288
1714108500000|2024-04-26 05:15:00|2336.62|2336.32|2337.67|2337.17|2337.84|2337.52|2336.29|2335.91|325
1714108800000|2024-04-26 05:20:00|2337.64|2337.14|2336.2|2335.9|2337.89|2337.39|2335.72|2335.34|403
1714109100000|2024-04-26 05:25:00|2336.19|2335.89|2336.19|2335.69|2336.54|2336.22|2335.92|2335.5|297
1714109400000|2024-04-26 05:30:00|2336.17|2335.67|2335.95|2335.65|2337.77|2337.36|2335.78|2335.3|591
1714109700000|2024-04-26 05:35:00|2336|2335.7|2335.46|2335.16|2336.53|2336.12|2335.39|2335|364
1714110000000|2024-04-26 05:40:00|2335.48|2335.18|2335.11|2334.81|2335.48|2335.18|2334.17|2333.82|430
1714110300000|2024-04-26 05:45:00|2335.22|2334.92|2337.15|2336.65|2337.19|2336.82|2335.03|2334.7|463
1714110600000|2024-04-26 05:50:00|2337.13|2336.63|2337.89|2337.39|2338.9|2338.52|2336.94|2336.46|629
1714110900000|2024-04-26 05:55:00|2337.9|2337.4|2338.15|2337.65|2338.64|2338.3|2336.6|2336.14|662
1714111200000|2024-04-26 06:00:00|2338.1|2337.8|2340.4|2340.1|2340.4|2340.1|2337.71|2337.22|731
1714111500000|2024-04-26 06:05:00|2340.43|2340.13|2339.96|2339.46|2341.47|2341.14|2338.78|2338.48|893
1714111800000|2024-04-26 06:10:00|2339.97|2339.47|2338.9|2338.6|2339.97|2339.49|2338.42|2338.08|679
1714112100000|2024-04-26 06:15:00|2339|2338.5|2340.06|2339.76|2340.41|2340.09|2338.07|2337.71|646
1714112400000|2024-04-26 06:20:00|2340.07|2339.77|2340.22|2339.72|2340.59|2340.19|2339.09|2338.75|646
1714112700000|2024-04-26 06:25:00|2340.21|2339.71|2339.64|2339.14|2341.18|2340.69|2338.73|2338.33|657
1714113000000|2024-04-26 06:30:00|2339.51|2339.21|2338.58|2338.28|2339.58|2339.24|2338.4|2338.03|496
1714113300000|2024-04-26 06:35:00|2338.57|2338.27|2339.85|2339.55|2340.06|2339.74|2338.54|2338.12|573
1714113600000|2024-04-26 06:40:00|2339.8|2339.5|2341.7|2341.2|2341.93|2341.48|2339.67|2339.23|618
1714113900000|2024-04-26 06:45:00|2341.69|2341.19|2341.79|2341.29|2341.84|2341.34|2341.03|2340.53|554
1714114200000|2024-04-26 06:50:00|2341.78|2341.28|2342.3|2341.8|2343.45|2342.95|2341.57|2341.07|593
1714114500000|2024-04-26 06:55:00|2342.31|2341.81|2341.31|2340.81|2342.31|2341.81|2340.98|2340.58|591
1714114800000|2024-04-26 07:00:00|2341.2|2340.7|2340.13|2339.63|2341.95|2341.52|2339.56|2339.09|757
1714115100000|2024-04-26 07:05:00|2340.14|2339.84|2339.12|2338.82|2340.34|2340|2338.78|2338.3|606
1714115400000|2024-04-26 07:10:00|2339.13|2338.83|2338.89|2338.59|2339.4|2339.06|2338.68|2338.26|591
1714115700000|2024-04-26 07:15:00|2338.9|2338.6|2340.8|2340.3|2340.83|2340.4|2338.35|2338.04|605
1714116000000|2024-04-26 07:20:00|2340.86|2340.36|2344.5|2344.2|2347.17|2346.87|2340.73|2340.23|986
1714116300000|2024-04-26 07:25:00|2344.51|2344.21|2344.46|2344.16|2345.73|2345.31|2343.96|2343.56|664
1714116600000|2024-04-26 07:30:00|2344.47|2344.17|2344.42|2343.92|2344.5|2344.17|2343.39|2343.02|622
1714116900000|2024-04-26 07:35:00|2344.37|2343.87|2344.64|2344.14|2344.86|2344.41|2343.94|2343.5|554
1714117200000|2024-04-26 07:40:00|2344.65|2344.15|2345.98|2345.48|2346.09|2345.68|2344.38|2343.91|562
1714117500000|2024-04-26 07:45:00|2345.99|2345.49|2345.84|2345.54|2346.29|2345.95|2344.6|2344.3|682
1714117800000|2024-04-26 07:50:00|2345.94|2345.44|2346.16|2345.66|2347.24|2346.84|2345.3|2345|519
1714118100000|2024-04-26 07:55:00|2346.17|2345.67|2345.85|2345.35|2346.37|2345.98|2344.71|2344.36|778
1714118400000|2024-04-26 08:00:00|2345.86|2345.36|2347.47|2346.97|2350.5|2350|2345.33|2345.03|1797
1714118700000|2024-04-26 08:05:00|2347.28|2346.78|2346.92|2346.42|2348.02|2347.52|2345.78|2345.28|1214
1714119000000|2024-04-26 08:10:00|2346.93|2346.43|2347.42|2346.92|2348|2347.65|2346.7|2346.2|933
1714119300000|2024-04-26 08:15:00|2347.41|2346.91|2346.3|2345.8|2347.92|2347.42|2345.87|2345.5|921
1714119600000|2024-04-26 08:20:00|2346.31|2345.81|2344.84|2344.34|2346.57|2346.21|2344.33|2344.03|715
1714119900000|2024-04-26 08:25:00|2344.85|2344.35|2347.02|2346.52|2347.09|2346.77|2344.71|2344.31|669
1714120200000|2024-04-26 08:30:00|2347.03|2346.53|2347.74|2347.24|2348.14|2347.78|2346.45|2346.04|547
1714120500000|2024-04-26 08:35:00|2347.78|2347.28|2347.85|2347.35|2348.21|2347.81|2347.35|2346.89|512
1714120800000|2024-04-26 08:40:00|2347.91|2347.41|2348.88|2348.38|2349.41|2349.09|2347.7|2347.33|570
1714121100000|2024-04-26 08:45:00|2348.87|2348.37|2348.68|2348.18|2349.72|2349.42|2347.82|2347.4|771
1714121400000|2024-04-26 08:50:00|2348.7|2348.2|2348.25|2347.75|2349.01|2348.51|2347.95|2347.45|554
1714121700000|2024-04-26 08:55:00|2348.24|2347.74|2347.3|2346.8|2348.24|2347.89|2346.38|2346.08|625
1714122000000|2024-04-26 09:00:00|2347.33|2346.83|2349.9|2349.4|2349.9|2349.54|2347.05|2346.66|584
1714122300000|2024-04-26 09:05:00|2349.85|2349.35|2350.11|2349.61|2350.11|2349.73|2348.38|2347.88|625
1714122600000|2024-04-26 09:10:00|2350.1|2349.6|2352.37|2351.87|2352.83|2352.43|2349.9|2349.5|684
1714122900000|2024-04-26 09:15:00|2352.41|2351.91|2351.42|2351.12|2352.42|2351.92|2351.07|2350.6|638
1714123200000|2024-04-26 09:20:00|2351.41|2351.11|2350.74|2350.24|2351.79|2351.36|2350.4|2349.99|483
1714123500000|2024-04-26 09:25:00|2350.73|2350.23|2349.07|2348.57|2350.73|2350.23|2348.85|2348.44|570
1714123800000|2024-04-26 09:30:00|2349.08|2348.58|2350.09|2349.59|2350.43|2350.02|2349.03|2348.55|555
1714124100000|2024-04-26 09:35:00|2350.08|2349.58|2349.56|2349.06|2350.38|2350.08|2349.43|2349.03|352
1714124400000|2024-04-26 09:40:00|2349.57|2349.07|2348.58|2348.28|2349.6|2349.1|2348.48|2348.09|376
1714124700000|2024-04-26 09:45:00|2348.59|2348.29|2348.64|2348.14|2348.86|2348.43|2347.4|2347.08|653
1714125000000|2024-04-26 09:50:00|2348.65|2348.15|2349.31|2349.01|2349.46|2349.06|2348.13|2347.72|396
1714125300000|2024-04-26 09:55:00|2349.21|2348.91|2349.54|2349.24|2349.74|2349.35|2349.15|2348.75|292
1714125600000|2024-04-26 10:00:00|2349.55|2349.25|2350.52|2350.22|2350.68|2350.27|2349.48|2349.07|469
1714125900000|2024-04-26 10:05:00|2350.51|2350.21|2349.36|2349.06|2350.6|2350.22|2348.95|2348.45|399
1714126200000|2024-04-26 10:10:00|2349.34|2349.04|2349.11|2348.81|2349.34|2349.04|2348.13|2347.73|485
1714126500000|2024-04-26 10:15:00|2349.21|2348.71|2349.05|2348.75|2349.42|2349.01|2348.74|2348.34|484
1714126800000|2024-04-26 10:20:00|2349.1|2348.8|2348.16|2347.66|2349.25|2348.86|2347.7|2347.21|370
1714127100000|2024-04-26 10:25:00|2348.15|2347.65|2346.88|2346.38|2348.48|2348.07|2346.77|2346.38|432
1714127400000|2024-04-26 10:30:00|2346.93|2346.43|2346.73|2346.23|2347.31|2346.94|2346.01|2345.7|640
1714127700000|2024-04-26 10:35:00|2346.79|2346.49|2347.71|2347.21|2348.13|2347.71|2346.79|2346.49|590
1714128000000|2024-04-26 10:40:00|2347.69|2347.19|2348.76|2348.26|2348.77|2348.37|2347.6|2347.1|386
1714128300000|2024-04-26 10:45:00|2348.77|2348.27|2348.8|2348.5|2349.52|2349.15|2348.73|2348.27|429
1714128600000|2024-04-26 10:50:00|2348.81|2348.51|2349.14|2348.64|2349.31|2348.88|2348.25|2347.75|440
1714128900000|2024-04-26 10:55:00|2349.17|2348.67|2348.33|2348.03|2349.41|2349.01|2348.07|2347.58|453
1714129200000|2024-04-26 11:00:00|2348.32|2348.02|2348.38|2348.08|2348.86|2348.47|2347.58|2347.28|469
1714129500000|2024-04-26 11:05:00|2348.48|2347.98|2347.96|2347.46|2348.62|2348.22|2347.69|2347.34|370
1714129800000|2024-04-26 11:10:00|2347.97|2347.47|2347.09|2346.59|2348.34|2347.97|2346.76|2346.46|394
1714130100000|2024-04-26 11:15:00|2347.08|2346.58|2347.5|2347.2|2348.77|2348.47|2346.54|2346.14|776
1714130400000|2024-04-26 11:20:00|2347.49|2347.19|2346.67|2346.37|2347.69|2347.31|2346.48|2346.07|456
1714130700000|2024-04-26 11:25:00|2346.66|2346.36|2346.63|2346.13|2347.69|2347.28|2346.41|2346.02|557
1714131000000|2024-04-26 11:30:00|2346.62|2346.12|2346.8|2346.3|2347.31|2346.9|2346.18|2345.79|586
1714131300000|2024-04-26 11:35:00|2346.81|2346.31|2346.09|2345.59|2347.1|2346.8|2345.74|2345.33|473
1714131600000|2024-04-26 11:40:00|2346.04|2345.54|2345.78|2345.48|2346.14|2345.75|2345.25|2344.88|514
1714131900000|2024-04-26 11:45:00|2345.79|2345.49|2343.79|2343.29|2345.89|2345.49|2343.74|2343.24|615
1714132200000|2024-04-26 11:50:00|2343.9|2343.4|2344.25|2343.75|2344.33|2343.93|2343.72|2343.32|531
1714132500000|2024-04-26 11:55:00|2344.22|2343.72|2345.12|2344.82|2345.83|2345.41|2344.09|2343.72|648
1714132800000|2024-04-26 12:00:00|2345.14|2344.84|2345.26|2344.96|2346.26|2345.88|2344.58|2344.24|770
1714133100000|2024-04-26 12:05:00|2345.27|2344.97|2345.11|2344.61|2345.94|2345.54|2344.96|2344.61|530
1714133400000|2024-04-26 12:10:00|2344.96|2344.66|2343.84|2343.54|2345.02|2344.66|2343.13|2342.82|610
1714133700000|2024-04-26 12:15:00|2343.83|2343.53|2343.47|2343.17|2344.04|2343.64|2342.33|2341.99|724
1714134000000|2024-04-26 12:20:00|2343.45|2343.15|2344.34|2343.84|2344.36|2343.96|2342.47|2342.16|759
1714134300000|2024-04-26 12:25:00|2344.32|2344.02|2343.43|2342.93|2345.16|2344.86|2343|2342.57|904
1714134600000|2024-04-26 12:30:00|2343.46|2342.96|2346.28|2345.78|2350.67|2349.65|2343.09|2342.26|1829
1714134900000|2024-04-26 12:35:00|2346.3|2345.8|2351.62|2351.32|2351.62|2351.32|2345.81|2345.31|1602
1714135200000|2024-04-26 12:40:00|2351.78|2351.48|2348.6|2348.1|2351.78|2351.48|2348.06|2347.64|1375
1714135500000|2024-04-26 12:45:00|2348.58|2348.08|2343.69|2343.39|2348.61|2348.28|2342.52|2342.22|1324
1714135800000|2024-04-26 12:50:00|2343.73|2343.43|2342.89|2342.59|2344.11|2343.81|2340.83|2340.53|1345
1714136100000|2024-04-26 12:55:00|2342.78|2342.48|2344.99|2344.69|2345.19|2344.84|2342.75|2342.45|1239
1714136400000|2024-04-26 13:00:00|2345.07|2344.77|2350.29|2349.99|2350.55|2350.25|2344.88|2344.58|1391
1714136700000|2024-04-26 13:05:00|2350.39|2350.09|2346.28|2345.98|2350.7|2350.31|2346.28|2345.98|1340
1714137000000|2024-04-26 13:10:00|2346.34|2346.04|2347.87|2347.57|2349.73|2349.38|2346.34|2346.04|1175
1714137300000|2024-04-26 13:15:00|2347.86|2347.56|2347.51|2347.21|2349.01|2348.71|2346.28|2345.91|1114
1714137600000|2024-04-26 13:20:00|2347.36|2347.06|2344.11|2343.81|2348.27|2347.97|2343.87|2343.49|1211
1714137900000|2024-04-26 13:25:00|2344.15|2343.85|2342.35|2342.05|2346.2|2345.82|2341.86|2341.56|1162
1714138200000|2024-04-26 13:30:00|2342.33|2342.03|2343.17|2342.87|2344.16|2343.86|2340.24|2339.92|1656
1714138500000|2024-04-26 13:35:00|2343.09|2342.79|2342.66|2342.36|2343.69|2343.39|2340.86|2340.56|1628
1714138800000|2024-04-26 13:40:00|2342.73|2342.43|2339.67|2339.37|2342.84|2342.54|2339.15|2338.72|1618
1714139100000|2024-04-26 13:45:00|2339.71|2339.21|2340.34|2340.04|2340.44|2340.14|2337.09|2336.72|1465
1714139400000|2024-04-26 13:50:00|2340.42|2340.12|2339.37|2339.07|2340.58|2340.2|2339.27|2338.97|1344
1714139700000|2024-04-26 13:55:00|2339.4|2339.1|2341.63|2341.13|2341.92|2341.42|2339.08|2338.64|1094
1714140000000|2024-04-26 14:00:00|2341.67|2341.17|2344.65|2344.35|2345.18|2344.81|2341.48|2340.98|1367
1714140300000|2024-04-26 14:05:00|2344.7|2344.4|2342.09|2341.59|2345.54|2345.18|2341.52|2341.15|1303
1714140600000|2024-04-26 14:10:00|2342.08|2341.58|2342.02|2341.72|2342.22|2341.83|2338.67|2338.37|1185
1714140900000|2024-04-26 14:15:00|2342|2341.7|2340.87|2340.57|2342.66|2342.36|2339.64|2339.29|1148
1714141200000|2024-04-26 14:20:00|2340.88|2340.58|2341.15|2340.85|2342.53|2342.18|2340.85|2340.45|1122
1714141500000|2024-04-26 14:25:00|2341.26|2340.96|2340.07|2339.77|2341.34|2341.04|2338.96|2338.66|1017
1714141800000|2024-04-26 14:30:00|2340.06|2339.76|2338.43|2338.13|2340.66|2340.36|2336.58|2336.22|1279
1714142100000|2024-04-26 14:35:00|2338.36|2338.06|2332.41|2331.91|2338.55|2338.18|2332.06|2331.71|1420
1714142400000|2024-04-26 14:40:00|2332.4|2331.9|2333.86|2333.56|2334.86|2334.51|2332.26|2331.9|1473
1714142700000|2024-04-26 14:45:00|2333.81|2333.51|2333.98|2333.48|2335.61|2335.21|2332.13|2331.83|1373
1714143000000|2024-04-26 14:50:00|2333.88|2333.58|2330.15|2329.85|2333.94|2333.64|2328.95|2328.55|1540
1714143300000|2024-04-26 14:55:00|2330.23|2329.93|2333.76|2333.46|2334.54|2334.24|2329.31|2329.01|1473
1714143600000|2024-04-26 15:00:00|2333.82|2333.52|2335.76|2335.46|2335.94|2335.64|2333.13|2332.75|1500
1714143900000|2024-04-26 15:05:00|2335.79|2335.49|2333.7|2333.4|2335.91|2335.61|2333.28|2332.87|1225
1714144200000|2024-04-26 15:10:00|2333.73|2333.43|2334.35|2333.85|2334.39|2334.09|2332|2331.58|1263
1714144500000|2024-04-26 15:15:00|2334.37|2333.87|2333.5|2333.2|2334.99|2334.69|2333.22|2332.83|1094
1714144800000|2024-04-26 15:20:00|2333.51|2333.21|2332.86|2332.36|2333.79|2333.48|2331.55|2331.25|1174
1714145100000|2024-04-26 15:25:00|2332.7|2332.4|2333.88|2333.38|2334.2|2333.89|2331.47|2331.17|1140
1714145400000|2024-04-26 15:30:00|2333.8|2333.5|2332.4|2332.1|2334.15|2333.75|2332.27|2331.89|997
1714145700000|2024-04-26 15:35:00|2332.44|2332.14|2335.06|2334.76|2335.4|2335.07|2332|2331.56|1019
1714146000000|2024-04-26 15:40:00|2335.07|2334.77|2337.23|2336.73|2337.33|2337.03|2334.84|2334.45|974
1714146300000|2024-04-26 15:45:00|2337.22|2336.72|2337.44|2336.94|2337.64|2337.25|2336.43|2336.04|817
1714146600000|2024-04-26 15:50:00|2337.43|2336.93|2337.84|2337.34|2338.01|2337.61|2335.96|2335.58|933
1714146900000|2024-04-26 15:55:00|2337.8|2337.3|2336.95|2336.65|2337.85|2337.39|2336.09|2335.69|844
1714147200000|2024-04-26 16:00:00|2336.96|2336.66|2336.85|2336.55|2337.49|2337.08|2335.94|2335.54|1049
1714147500000|2024-04-26 16:05:00|2336.89|2336.59|2337.08|2336.58|2337.3|2336.98|2335.22|2334.92|798
1714147800000|2024-04-26 16:10:00|2337.09|2336.59|2337.96|2337.46|2338.45|2338.14|2336.34|2335.84|866
1714148100000|2024-04-26 16:15:00|2337.95|2337.45|2338.72|2338.22|2339.18|2338.84|2337.56|2337.11|825
1714148400000|2024-04-26 16:20:00|2338.73|2338.23|2336.2|2335.9|2338.73|2338.33|2336.18|2335.79|784
1714148700000|2024-04-26 16:25:00|2336.23|2335.93|2336.29|2335.99|2337.25|2336.9|2335.76|2335.35|836
1714149000000|2024-04-26 16:30:00|2336.36|2336.06|2335.39|2335.09|2336.55|2336.21|2335.32|2334.92|743
1714149300000|2024-04-26 16:35:00|2335.36|2335.06|2335.58|2335.08|2336.06|2335.69|2333.27|2332.87|896
1714149600000|2024-04-26 16:40:00|2335.59|2335.09|2335.07|2334.77|2336.3|2335.93|2334.54|2334.18|770
1714149900000|2024-04-26 16:45:00|2335.06|2334.76|2334.71|2334.41|2335.3|2335|2333.45|2333.15|702
1714150200000|2024-04-26 16:50:00|2334.7|2334.4|2335.29|2334.99|2335.38|2335.02|2333.55|2333.23|572
1714150500000|2024-04-26 16:55:00|2335.27|2334.97|2333.86|2333.56|2335.63|2335.23|2333.85|2333.53|666
1714150800000|2024-04-26 17:00:00|2333.85|2333.55|2333.21|2332.91|2335.03|2334.63|2332.92|2332.53|779
1714151100000|2024-04-26 17:05:00|2333.2|2332.9|2335.87|2335.57|2335.96|2335.59|2332.92|2332.55|513
1714151400000|2024-04-26 17:10:00|2335.86|2335.56|2337.69|2337.19|2338.01|2337.6|2335.86|2335.48|788
1714151700000|2024-04-26 17:15:00|2337.7|2337.2|2336.78|2336.48|2338.4|2338.03|2336.76|2336.36|725
1714152000000|2024-04-26 17:20:00|2336.77|2336.47|2336.62|2336.32|2337.02|2336.64|2335.52|2335.16|665
1714152300000|2024-04-26 17:25:00|2336.63|2336.33|2335.77|2335.47|2336.76|2336.36|2335.33|2334.99|691
1714152600000|2024-04-26 17:30:00|2335.78|2335.48|2336.9|2336.6|2336.99|2336.6|2334.87|2334.5|621
1714152900000|2024-04-26 17:35:00|2336.88|2336.58|2336.87|2336.37|2337.36|2336.98|2336.34|2336.04|583
1714153200000|2024-04-26 17:40:00|2336.85|2336.35|2339.15|2338.85|2339.28|2338.97|2336.55|2336.16|573
1714153500000|2024-04-26 17:45:00|2339.14|2338.84|2340.22|2339.72|2340.3|2339.97|2338.71|2338.31|703
1714153800000|2024-04-26 17:50:00|2340.21|2339.71|2339.18|2338.68|2340.58|2340.28|2338.86|2338.49|537
1714154100000|2024-04-26 17:55:00|2339.17|2338.67|2338.76|2338.46|2339.33|2338.97|2338.27|2337.89|527
1714154400000|2024-04-26 18:00:00|2338.75|2338.45|2338.56|2338.26|2338.89|2338.52|2337.98|2337.59|509
1714154700000|2024-04-26 18:05:00|2338.54|2338.24|2339.01|2338.71|2339.16|2338.76|2338.4|2338|433
1714155000000|2024-04-26 18:10:00|2339.12|2338.62|2340|2339.5|2340.59|2340.29|2338.81|2338.41|452
1714155300000|2024-04-26 18:15:00|2339.99|2339.49|2339.98|2339.68|2340.11|2339.81|2339.13|2338.72|381
1714155600000|2024-04-26 18:20:00|2339.97|2339.67|2340.27|2339.77|2340.59|2340.18|2339.86|2339.46|369
1714155900000|2024-04-26 18:25:00|2340.28|2339.78|2341.06|2340.76|2341.15|2340.85|2340.06|2339.65|456
1714156200000|2024-04-26 18:30:00|2341.05|2340.75|2340.81|2340.31|2341.69|2341.33|2340.09|2339.73|450
1714156500000|2024-04-26 18:35:00|2340.82|2340.32|2339.62|2339.32|2340.97|2340.57|2339.58|2339.24|364
1714156800000|2024-04-26 18:40:00|2339.7|2339.2|2339.41|2338.91|2340.01|2339.63|2339.09|2338.71|462
1714157100000|2024-04-26 18:45:00|2339.42|2338.92|2340.54|2340.04|2340.54|2340.18|2339.22|2338.82|423
1714157400000|2024-04-26 18:50:00|2340.55|2340.05|2341.01|2340.51|2341.24|2340.92|2340.44|2340.03|380
1714157700000|2024-04-26 18:55:00|2340.92|2340.62|2341.13|2340.83|2341.33|2341.01|2340.59|2340.29|369
1714158000000|2024-04-26 19:00:00|2341.12|2340.82|2338.77|2338.27|2341.21|2340.83|2338.57|2338.2|759
1714158300000|2024-04-26 19:05:00|2338.78|2338.28|2340.04|2339.54|2340.06|2339.7|2338.44|2338.04|453
1714158600000|2024-04-26 19:10:00|2340.05|2339.55|2339.15|2338.65|2340.08|2339.68|2338.67|2338.32|395
1714158900000|2024-04-26 19:15:00|2339.14|2338.64|2338.23|2337.93|2339.14|2338.75|2338.16|2337.72|353
1714159200000|2024-04-26 19:20:00|2338.33|2337.83|2336.48|2336.18|2338.33|2337.91|2336.44|2336.06|398
1714159500000|2024-04-26 19:25:00|2336.49|2336.19|2338.7|2338.2|2338.83|2338.43|2336.34|2335.94|481
1714159800000|2024-04-26 19:30:00|2338.71|2338.21|2338.28|2337.78|2338.83|2338.41|2337.28|2336.98|494
1714160100000|2024-04-26 19:35:00|2338.29|2337.79|2337.95|2337.65|2338.45|2338.08|2337.63|2337.26|477
1714160400000|2024-04-26 19:40:00|2337.94|2337.64|2338.51|2338.21|2338.72|2338.41|2337.44|2337.13|422
1714160700000|2024-04-26 19:45:00|2338.6|2338.3|2339.23|2338.93|2339.58|2339.23|2338.51|2338.21|573
1714161000000|2024-04-26 19:50:00|2339.22|2338.92|2340.22|2339.92|2340.41|2340.11|2339.09|2338.79|617
1714161300000|2024-04-26 19:55:00|2340.19|2339.89|2340.23|2339.93|2340.5|2340.2|2339.73|2339.4|775
1714161600000|2024-04-26 20:00:00|2340.25|2339.95|2339.56|2339.06|2340.33|2339.97|2339.08|2338.65|376
1714161900000|2024-04-26 20:05:00|2339.55|2339.05|2339.69|2339.39|2340.24|2339.87|2339.46|2339.05|332
1714162200000|2024-04-26 20:10:00|2339.67|2339.37|2339.53|2339.23|2339.87|2339.54|2339.47|2339.11|242
1714162500000|2024-04-26 20:15:00|2339.55|2339.25|2338.86|2338.36|2339.68|2339.3|2338.66|2338.25|360
1714162800000|2024-04-26 20:20:00|2338.77|2338.47|2339.05|2338.75|2339.37|2338.98|2338.74|2338.35|263
1714163100000|2024-04-26 20:25:00|2339.07|2338.77|2338.33|2338.03|2339.22|2338.86|2338.22|2337.92|225
1714163400000|2024-04-26 20:30:00|2338.32|2338.02|2337.47|2337.17|2338.95|2338.54|2336.96|2336.46|639
1714163700000|2024-04-26 20:35:00|2337.42|2337.12|2338.04|2337.74|2338.3|2337.94|2336.92|2336.62|660
1714164000000|2024-04-26 20:40:00|2338.01|2337.71|2337.39|2336.89|2338.05|2337.74|2337.27|2336.77|310
1714164300000|2024-04-26 20:45:00|2337.36|2336.86|2336.93|2336.43|2338|2337.5|2336.91|2336.41|530
1714164600000|2024-04-26 20:50:00|2336.97|2336.47|2337.77|2337.27|2338.32|2337.82|2336.77|2336.27|485
1714164900000|2024-04-26 20:55:00|2337.8|2337.3|2338.38|2337.88|2338.39|2337.89|2337.62|2337.12|275
1714341600000|2024-04-28 22:00:00|2336.17|2335.67|2334.03|2333.53|2337.65|2337.15|2333.98|2333.48|215
1714341900000|2024-04-28 22:05:00|2333.98|2333.48|2334.37|2333.87|2334.84|2334.34|2332.87|2332.37|237
1714342200000|2024-04-28 22:10:00|2334.35|2333.85|2335.34|2335.04|2335.41|2335.05|2333.6|2333.1|336
1714342500000|2024-04-28 22:15:00|2335.39|2334.89|2335.34|2334.84|2336.15|2335.85|2334.62|2334.22|323
1714342800000|2024-04-28 22:20:00|2335.32|2334.82|2334.73|2334.23|2335.46|2334.96|2334.36|2333.99|212
1714343100000|2024-04-28 22:25:00|2334.72|2334.22|2335.51|2335.01|2335.74|2335.34|2334.72|2334.22|181
1714343400000|2024-04-28 22:30:00|2335.54|2335.04|2335.86|2335.36|2336.47|2335.97|2334.95|2334.65|374
1714343700000|2024-04-28 22:35:00|2335.85|2335.35|2335.57|2335.07|2336.26|2335.8|2335.4|2334.9|301
1714344000000|2024-04-28 22:40:00|2335.52|2335.02|2335.12|2334.62|2336.03|2335.62|2334.61|2334.11|326
1714344300000|2024-04-28 22:45:00|2335.06|2334.56|2334.62|2334.12|2335.18|2334.68|2334.33|2333.83|246
1714344600000|2024-04-28 22:50:00|2334.63|2334.13|2334.82|2334.32|2335.28|2334.78|2334.41|2333.91|236
1714344900000|2024-04-28 22:55:00|2334.81|2334.31|2335.07|2334.57|2335.18|2334.68|2334.74|2334.24|147
1714345200000|2024-04-28 23:00:00|2334.96|2334.46|2335.58|2335.08|2335.78|2335.28|2334.63|2334.13|251
1714345500000|2024-04-28 23:05:00|2335.56|2335.06|2336.11|2335.61|2336.18|2335.78|2335.44|2334.96|286
1714345800000|2024-04-28 23:10:00|2336.1|2335.6|2335.48|2334.98|2336.31|2335.88|2335.36|2334.89|214
1714346100000|2024-04-28 23:15:00|2335.5|2335|2335.33|2334.83|2335.93|2335.5|2335.13|2334.73|190
1714346400000|2024-04-28 23:20:00|2335.32|2334.82|2336.08|2335.78|2336.28|2335.96|2335.04|2334.54|197
1714346700000|2024-04-28 23:25:00|2336.07|2335.77|2336.36|2336.06|2336.73|2336.4|2336.03|2335.59|200
1714347000000|2024-04-28 23:30:00|2336.41|2335.91|2336.56|2336.26|2336.72|2336.26|2335.99|2335.58|197
1714347300000|2024-04-28 23:35:00|2336.57|2336.27|2336.92|2336.42|2337.14|2336.68|2336.17|2335.87|289
1714347600000|2024-04-28 23:40:00|2336.89|2336.39|2336.18|2335.68|2337.02|2336.52|2336|2335.59|177
1714347900000|2024-04-28 23:45:00|2336.17|2335.67|2336.58|2336.08|2336.6|2336.11|2335.97|2335.5|160
1714348200000|2024-04-28 23:50:00|2336.61|2336.11|2336.97|2336.47|2337.12|2336.63|2336.41|2336.03|193
1714348500000|2024-04-28 23:55:00|2336.93|2336.43|2336.33|2335.83|2337.16|2336.72|2336.11|2335.73|168
1714348800000|2024-04-29 00:00:00|2336.28|2335.78|2336.43|2336.13|2336.62|2336.21|2335.79|2335.39|283
1714349100000|2024-04-29 00:05:00|2336.59|2336.09|2335.52|2335.22|2336.62|2336.22|2334.9|2334.44|457
1714349400000|2024-04-29 00:10:00|2335.51|2335.21|2335.96|2335.46|2336.27|2335.94|2335.22|2334.92|330
1714349700000|2024-04-29 00:15:00|2335.97|2335.47|2335.52|2335.02|2336.2|2335.7|2335.05|2334.65|293
1714350000000|2024-04-29 00:20:00|2335.4|2335.1|2335.86|2335.36|2335.9|2335.51|2335.1|2334.63|253
1714350300000|2024-04-29 00:25:00|2335.82|2335.32|2334.44|2334.14|2336.06|2335.66|2334.31|2334.01|343
1714350600000|2024-04-29 00:30:00|2334.43|2334.13|2334.46|2334.16|2335.15|2334.84|2334.39|2334.04|265
1714350900000|2024-04-29 00:35:00|2334.72|2334.22|2333.69|2333.39|2334.97|2334.57|2333.63|2333.3|276
1714351200000|2024-04-29 00:40:00|2333.68|2333.38|2332.51|2332.01|2333.78|2333.4|2331.71|2331.41|389
1714351500000|2024-04-29 00:45:00|2332.52|2332.02|2331.78|2331.48|2332.73|2332.39|2331.7|2331.34|392
1714351800000|2024-04-29 00:50:00|2331.73|2331.43|2330.94|2330.64|2332.04|2331.69|2330.9|2330.55|383
1714352100000|2024-04-29 00:55:00|2330.93|2330.63|2332.32|2332.02|2332.37|2332.02|2330.93|2330.63|473
1714352400000|2024-04-29 01:00:00|2332.27|2331.97|2329.24|2328.74|2332.27|2331.97|2324.75|2324.25|1227
1714352700000|2024-04-29 01:05:00|2329.22|2328.72|2328.77|2328.47|2330.2|2329.84|2328.44|2328.05|822
1714353000000|2024-04-29 01:10:00|2328.75|2328.45|2326.88|2326.58|2329.25|2328.95|2326.68|2326.33|702
1714353300000|2024-04-29 01:15:00|2326.8|2326.5|2325.94|2325.64|2326.87|2326.54|2322.66|2322.23|1156
1714353600000|2024-04-29 01:20:00|2325.93|2325.63|2327.23|2326.73|2327.61|2327.29|2324.94|2324.64|712
1714353900000|2024-04-29 01:25:00|2327.22|2326.72|2329.42|2328.92|2329.85|2329.52|2326.92|2326.62|786
1714354200000|2024-04-29 01:30:00|2329.45|2328.95|2327.32|2326.82|2329.59|2329.21|2326.22|2325.82|895
1714354500000|2024-04-29 01:35:00|2327.19|2326.89|2326.82|2326.32|2328.57|2328.27|2320.13|2319.63|1568
1714354800000|2024-04-29 01:40:00|2326.8|2326.3|2327.1|2326.6|2327.22|2326.76|2324.47|2324.13|961
1714355100000|2024-04-29 01:45:00|2327.07|2326.57|2327.38|2326.88|2327.63|2327.28|2325.81|2325.43|764
1714355400000|2024-04-29 01:50:00|2327.4|2326.9|2327.49|2327.19|2328.71|2328.38|2326.89|2326.49|682
1714355700000|2024-04-29 01:55:00|2327.63|2327.13|2331.37|2330.87|2331.48|2331.18|2327.43|2327.09|958
1714356000000|2024-04-29 02:00:00|2331.38|2330.88|2329.54|2329.04|2331.88|2331.38|2328.6|2328.3|736
1714356300000|2024-04-29 02:05:00|2329.55|2329.05|2330.11|2329.61|2330.27|2329.84|2328.87|2328.57|694
1714356600000|2024-04-29 02:10:00|2330.1|2329.6|2328.02|2327.72|2330.22|2329.85|2327.97|2327.58|597
1714356900000|2024-04-29 02:15:00|2328.07|2327.77|2328.69|2328.39|2328.88|2328.49|2327.81|2327.51|524
1714357200000|2024-04-29 02:20:00|2328.79|2328.29|2327.91|2327.61|2329.83|2329.44|2327.82|2327.46|421
1714357500000|2024-04-29 02:25:00|2327.93|2327.63|2327.85|2327.35|2328.09|2327.71|2326.87|2326.47|353
1714357800000|2024-04-29 02:30:00|2327.86|2327.36|2328.69|2328.19|2328.99|2328.6|2327.79|2327.36|528
1714358100000|2024-04-29 02:35:00|2328.7|2328.2|2327.94|2327.64|2329.01|2328.64|2327.74|2327.37|501
1714358400000|2024-04-29 02:40:00|2327.88|2327.58|2327.71|2327.41|2328.12|2327.62|2326.31|2325.91|444
1714358700000|2024-04-29 02:45:00|2327.73|2327.43|2327.28|2326.78|2329.64|2329.23|2327.05|2326.73|489
1714359000000|2024-04-29 02:50:00|2327.27|2326.77|2325.32|2325.02|2327.27|2326.8|2324.45|2324.07|581
1714359300000|2024-04-29 02:55:00|2325.42|2324.92|2324.61|2324.11|2325.98|2325.53|2324.34|2323.97|625
1714359600000|2024-04-29 03:00:00|2324.62|2324.12|2325.51|2325.01|2325.78|2325.42|2323.88|2323.48|688
1714359900000|2024-04-29 03:05:00|2325.52|2325.02|2325.08|2324.78|2325.78|2325.42|2324.12|2323.72|471
1714360200000|2024-04-29 03:10:00|2324.89|2324.59|2325.19|2324.89|2326.39|2326|2324.6|2324.2|448
1714360500000|2024-04-29 03:15:00|2325.13|2324.83|2325.92|2325.62|2326.57|2326.19|2325.13|2324.75|552
1714360800000|2024-04-29 03:20:00|2326.02|2325.52|2326.53|2326.03|2326.98|2326.68|2325.85|2325.48|503
1714361100000|2024-04-29 03:25:00|2326.22|2325.92|2326.29|2325.99|2326.76|2326.36|2325.62|2325.26|441
1714361400000|2024-04-29 03:30:00|2326.34|2326.04|2327.19|2326.89|2327.61|2327.22|2326.25|2325.95|373
1714361700000|2024-04-29 03:35:00|2327.33|2326.83|2327.04|2326.74|2327.53|2327.12|2326.81|2326.47|256
1714362000000|2024-04-29 03:40:00|2327.03|2326.73|2326.76|2326.26|2327.27|2326.87|2325.89|2325.56|246
1714362300000|2024-04-29 03:45:00|2326.81|2326.31|2326.81|2326.51|2326.98|2326.58|2325.93|2325.54|243
1714362600000|2024-04-29 03:50:00|2326.8|2326.5|2327.2|2326.7|2327.24|2326.85|2326.45|2326.11|199
1714362900000|2024-04-29 03:55:00|2327.21|2326.71|2328.8|2328.3|2329.69|2329.29|2327.13|2326.71|602
1714363200000|2024-04-29 04:00:00|2328.61|2328.31|2327.86|2327.56|2329.11|2328.71|2327.65|2327.27|299
1714363500000|2024-04-29 04:05:00|2327.85|2327.55|2329.77|2329.27|2330.74|2330.24|2327.6|2327.24|1427
1714363800000|2024-04-29 04:10:00|2329.78|2329.28|2329.89|2329.39|2330.76|2330.26|2329.4|2328.9|1021
1714364100000|2024-04-29 04:15:00|2329.9|2329.4|2333|2332.5|2333.56|2333.06|2329.31|2328.81|1230
1714364400000|2024-04-29 04:20:00|2332.96|2332.46|2332.19|2331.69|2333.4|2332.91|2331.64|2331.14|970
1714364700000|2024-04-29 04:25:00|2332.2|2331.7|2331.84|2331.34|2332.93|2332.43|2330.34|2329.84|840
1714365000000|2024-04-29 04:30:00|2331.85|2331.35|2332.49|2331.99|2332.53|2332.03|2330.81|2330.31|1067
1714365300000|2024-04-29 04:35:00|2332.51|2332.01|2333.38|2332.88|2333.59|2333.09|2332.39|2331.89|814
1714365600000|2024-04-29 04:40:00|2333.33|2332.83|2332.6|2332.1|2333.51|2333.01|2332.23|2331.73|959
1714365900000|2024-04-29 04:45:00|2332.53|2332.03|2331.94|2331.44|2333.44|2332.94|2331.86|2331.36|861
1714366200000|2024-04-29 04:50:00|2331.95|2331.45|2332.97|2332.47|2333.58|2333.08|2331.94|2331.44|946
1714366500000|2024-04-29 04:55:00|2332.96|2332.46|2332.98|2332.48|2333.27|2332.77|2332.39|2331.89|715
1714366800000|2024-04-29 05:00:00|2333.01|2332.51|2335.66|2335.16|2336.7|2336.2|2332.7|2332.2|986
1714367100000|2024-04-29 05:05:00|2335.59|2335.09|2334.82|2334.32|2336.9|2336.4|2334.61|2334.11|1048
1714367400000|2024-04-29 05:10:00|2334.8|2334.3|2334.82|2334.32|2336.27|2335.77|2334.39|2333.89|693
1714367700000|2024-04-29 05:15:00|2334.54|2334.04|2333.66|2333.16|2335.03|2334.53|2333.5|2333|512
1714368000000|2024-04-29 05:20:00|2333.68|2333.18|2333.5|2333|2333.98|2333.48|2332.96|2332.46|531
1714368300000|2024-04-29 05:25:00|2333.62|2333.12|2334.09|2333.59|2334.25|2333.75|2333.33|2332.83|568
1714368600000|2024-04-29 05:30:00|2334.08|2333.58|2332.18|2331.68|2334.21|2333.71|2331.99|2331.49|801
1714368900000|2024-04-29 05:35:00|2332.17|2331.67|2332.62|2332.12|2332.64|2332.14|2331.23|2330.73|618
1714369200000|2024-04-29 05:40:00|2332.78|2332.28|2330.87|2330.37|2332.87|2332.37|2330.75|2330.25|496
1714369500000|2024-04-29 05:45:00|2330.82|2330.32|2331.91|2331.41|2332.23|2331.73|2330.52|2330.02|557
1714369800000|2024-04-29 05:50:00|2331.93|2331.43|2331|2330.5|2331.93|2331.43|2329.65|2329.15|605
1714370100000|2024-04-29 05:55:00|2331.1|2330.6|2330.86|2330.36|2332.26|2331.76|2330.6|2330.3|623
1714370400000|2024-04-29 06:00:00|2330.92|2330.42|2330.27|2329.77|2331.08|2330.69|2329.96|2329.46|790
1714370700000|2024-04-29 06:05:00|2330.3|2329.8|2331.51|2331.01|2331.51|2331.01|2329.83|2329.33|693
1714371000000|2024-04-29 06:10:00|2331.44|2330.94|2332.08|2331.58|2332.85|2332.35|2331.44|2330.94|634
1714371300000|2024-04-29 06:15:00|2332.14|2331.64|2333.88|2333.38|2333.93|2333.43|2331.87|2331.37|489
1714371600000|2024-04-29 06:20:00|2333.73|2333.23|2331.39|2330.89|2333.99|2333.49|2331.2|2330.7|587
1714371900000|2024-04-29 06:25:00|2331.6|2331.1|2331.27|2330.77|2332.37|2331.87|2331.12|2330.62|671
1714372200000|2024-04-29 06:30:00|2331.2|2330.7|2331.9|2331.4|2332|2331.5|2330.32|2329.82|677
1714372500000|2024-04-29 06:35:00|2331.88|2331.38|2330.43|2329.93|2331.88|2331.38|2329.95|2329.55|676
1714372800000|2024-04-29 06:40:00|2330.44|2329.94|2329|2328.5|2330.74|2330.24|2328.87|2328.37|624
1714373100000|2024-04-29 06:45:00|2328.99|2328.49|2329.01|2328.51|2329.28|2328.78|2328.49|2327.99|569
1714373400000|2024-04-29 06:50:00|2328.99|2328.49|2327.96|2327.46|2329.52|2329.02|2327.93|2327.43|550
1714373700000|2024-04-29 06:55:00|2327.95|2327.45|2329.52|2329.02|2329.55|2329.05|2327.8|2327.31|528
1714374000000|2024-04-29 07:00:00|2329.58|2329.08|2330.05|2329.55|2331.27|2330.77|2329.57|2329.07|679
1714374300000|2024-04-29 07:05:00|2330.04|2329.54|2330.86|2330.36|2331.78|2331.28|2329.46|2328.96|992
1714374600000|2024-04-29 07:10:00|2330.79|2330.29|2332.37|2331.87|2332.76|2332.26|2330.7|2330.2|1549
1714374900000|2024-04-29 07:15:00|2332.38|2331.88|2332.28|2331.78|2332.9|2332.4|2331.51|2331.01|1128
1714375200000|2024-04-29 07:20:00|2332.26|2331.76|2333.48|2332.98|2333.65|2333.15|2331.6|2331.1|1102
1714375500000|2024-04-29 07:25:00|2333.59|2333.09|2333.41|2332.91|2334.06|2333.75|2332.5|2332|983
1714375800000|2024-04-29 07:30:00|2333.35|2332.85|2336.93|2336.43|2337.15|2336.65|2333.35|2332.85|1129
1714376100000|2024-04-29 07:35:00|2336.99|2336.49|2337.21|2336.71|2338.27|2337.77|2336.73|2336.23|1245
1714376400000|2024-04-29 07:40:00|2337.22|2336.72|2336.41|2335.91|2338.17|2337.67|2336.3|2335.91|973
1714376700000|2024-04-29 07:45:00|2336.4|2335.9|2335.23|2334.73|2336.71|2336.21|2334.99|2334.49|733
1714377000000|2024-04-29 07:50:00|2335.18|2334.68|2336.08|2335.58|2336.2|2335.7|2335.07|2334.57|659
1714377300000|2024-04-29 07:55:00|2336.15|2335.65|2337.6|2337.1|2337.71|2337.21|2335.9|2335.4|608
1714377600000|2024-04-29 08:00:00|2337.63|2337.13|2337.72|2337.22|2338.33|2337.83|2337.02|2336.52|774
1714377900000|2024-04-29 08:05:00|2337.69|2337.19|2337.49|2336.99|2338.1|2337.6|2337.01|2336.51|503
1714378200000|2024-04-29 08:10:00|2337.47|2336.97|2337|2336.5|2338.15|2337.65|2336.79|2336.29|574
1714378500000|2024-04-29 08:15:00|2337.04|2336.54|2336.63|2336.13|2337.18|2336.68|2336.52|2336.02|510
1714378800000|2024-04-29 08:20:00|2336.62|2336.12|2338.5|2338|2338.6|2338.1|2336.59|2336.09|544
1714379100000|2024-04-29 08:25:00|2338.56|2338.06|2338.58|2338.08|2338.7|2338.2|2337.85|2337.35|470
1714379400000|2024-04-29 08:30:00|2338.67|2338.17|2339.89|2339.39|2340.1|2339.6|2338.13|2337.63|802
1714379700000|2024-04-29 08:35:00|2339.86|2339.36|2340.45|2339.95|2340.68|2340.18|2339.03|2338.53|690
1714380000000|2024-04-29 08:40:00|2340.41|2339.91|2339.78|2339.28|2341.6|2341.1|2339.38|2338.88|606
1714380300000|2024-04-29 08:45:00|2339.81|2339.31|2338.27|2337.77|2339.93|2339.43|2338.08|2337.58|553
1714380600000|2024-04-29 08:50:00|2338.34|2337.84|2339.32|2338.82|2339.67|2339.17|2338.12|2337.62|582
1714380900000|2024-04-29 08:55:00|2339.31|2338.81|2338.4|2337.9|2339.34|2338.84|2338.09|2337.59|494
1714381200000|2024-04-29 09:00:00|2338.48|2337.98|2337.27|2336.77|2338.68|2338.18|2337.07|2336.57|622
1714381500000|2024-04-29 09:05:00|2337.28|2336.78|2339.6|2339.1|2339.83|2339.33|2337.2|2336.7|861
1714381800000|2024-04-29 09:10:00|2339.61|2339.11|2338.54|2338.04|2339.79|2339.29|2338.48|2337.98|398
1714382100000|2024-04-29 09:15:00|2338.57|2338.07|2338.25|2337.75|2338.73|2338.23|2337.97|2337.47|404
1714382400000|2024-04-29 09:20:00|2338.33|2337.83|2338.11|2337.61|2338.55|2338.05|2338|2337.5|325
1714382700000|2024-04-29 09:25:00|2338.1|2337.6|2337.77|2337.27|2338.93|2338.43|2337.69|2337.19|417
1714383000000|2024-04-29 09:30:00|2337.78|2337.28|2338.41|2337.91|2338.61|2338.11|2337.62|2337.12|538
1714383300000|2024-04-29 09:35:00|2338.42|2337.92|2339.3|2338.8|2339.59|2339.09|2338.37|2337.87|475
1714383600000|2024-04-29 09:40:00|2339.26|2338.76|2340.01|2339.51|2340.03|2339.56|2338.59|2338.09|480
1714383900000|2024-04-29 09:45:00|2340.02|2339.52|2342.72|2342.22|2343.92|2343.53|2340.02|2339.52|709
1714384200000|2024-04-29 09:50:00|2342.71|2342.21|2343.92|2343.42|2344.66|2344.16|2342.71|2342.21|695
1714384500000|2024-04-29 09:55:00|2343.91|2343.41|2343.54|2343.04|2344|2343.55|2342.94|2342.44|560
1714384800000|2024-04-29 10:00:00|2343.55|2343.05|2342.78|2342.28|2343.71|2343.21|2342.71|2342.21|514
1714385100000|2024-04-29 10:05:00|2342.79|2342.29|2343.13|2342.63|2343.24|2342.74|2342.38|2341.88|476
1714385400000|2024-04-29 10:10:00|2343.15|2342.65|2342.83|2342.33|2343.71|2343.21|2342.78|2342.28|432
1714385700000|2024-04-29 10:15:00|2342.82|2342.32|2343.32|2342.82|2344.35|2344.05|2342.75|2342.25|523
1714386000000|2024-04-29 10:20:00|2343.31|2342.81|2342.54|2342.04|2343.41|2342.91|2342.39|2341.89|476
1714386300000|2024-04-29 10:25:00|2342.6|2342.1|2343.04|2342.54|2343.09|2342.59|2342.42|2341.92|351
1714386600000|2024-04-29 10:30:00|2343.05|2342.55|2343.4|2342.9|2343.45|2342.95|2341.96|2341.46|311
1714386900000|2024-04-29 10:35:00|2343.39|2342.89|2342.16|2341.66|2343.64|2343.14|2342.15|2341.65|386
1714387200000|2024-04-29 10:40:00|2342.15|2341.65|2341.07|2340.77|2342.24|2341.74|2340.31|2339.81|460
1714387500000|2024-04-29 10:45:00|2341.06|2340.76|2342.39|2341.89|2342.44|2341.94|2340.31|2339.81|516
1714387800000|2024-04-29 10:50:00|2342.4|2341.9|2340.89|2340.39|2342.4|2341.9|2340.52|2340.02|395
1714388100000|2024-04-29 10:55:00|2340.92|2340.42|2341.54|2341.04|2341.79|2341.29|2340.87|2340.37|340
1714388400000|2024-04-29 11:00:00|2341.45|2340.95|2341.56|2341.06|2341.98|2341.48|2341.08|2340.58|348
1714388700000|2024-04-29 11:05:00|2341.6|2341.1|2341.13|2340.63|2341.81|2341.31|2341.03|2340.53|321
1714389000000|2024-04-29 11:10:00|2341.12|2340.62|2341.24|2340.74|2341.35|2340.85|2340.4|2339.9|304
1714389300000|2024-04-29 11:15:00|2341.25|2340.75|2341.6|2341.1|2341.65|2341.15|2340.92|2340.42|290
1714389600000|2024-04-29 11:20:00|2341.61|2341.11|2342.77|2342.27|2342.79|2342.29|2341.45|2340.95|342
1714389900000|2024-04-29 11:25:00|2342.76|2342.26|2343|2342.5|2343.28|2342.78|2342.51|2342.01|372
1714390200000|2024-04-29 11:30:00|2342.99|2342.49|2341.69|2341.19|2343.22|2342.72|2341.58|2341.08|517
1714390500000|2024-04-29 11:35:00|2341.53|2341.03|2341.49|2340.99|2342.69|2342.19|2341.39|2340.89|527
1714390800000|2024-04-29 11:40:00|2341.45|2340.95|2338.78|2338.28|2341.85|2341.35|2338.68|2338.18|544
1714391100000|2024-04-29 11:45:00|2338.84|2338.34|2337.89|2337.39|2339.98|2339.48|2337.75|2337.25|594
1714391400000|2024-04-29 11:50:00|2337.93|2337.43|2336.92|2336.42|2338.44|2337.94|2336.47|2336.04|613
1714391700000|2024-04-29 11:55:00|2336.94|2336.44|2337.34|2336.84|2337.46|2336.96|2335.68|2335.18|593
1714392000000|2024-04-29 12:00:00|2337.33|2336.83|2337.42|2336.92|2337.91|2337.41|2336.49|2335.99|743
1714392300000|2024-04-29 12:05:00|2337.43|2336.93|2336.23|2335.73|2337.85|2337.35|2335.89|2335.39|650
1714392600000|2024-04-29 12:10:00|2336.22|2335.72|2335.95|2335.45|2336.54|2336.15|2335.22|2334.72|666
1714392900000|2024-04-29 12:15:00|2335.91|2335.41|2335.35|2334.85|2336.68|2336.29|2334.2|2333.8|579
1714393200000|2024-04-29 12:20:00|2335.21|2334.71|2335.02|2334.52|2336.2|2335.7|2334.91|2334.41|755
1714393500000|2024-04-29 12:25:00|2334.98|2334.48|2334.13|2333.63|2335.19|2334.69|2333.67|2333.17|796
1714393800000|2024-04-29 12:30:00|2334.32|2333.82|2332.25|2331.75|2334.5|2334|2332.15|2331.72|891
1714394100000|2024-04-29 12:35:00|2332.31|2331.81|2329.91|2329.41|2332.48|2331.98|2329.77|2329.27|850
1714394400000|2024-04-29 12:40:00|2329.96|2329.66|2330.16|2329.86|2330.95|2330.64|2329.47|2328.97|765
1714394700000|2024-04-29 12:45:00|2330.14|2329.84|2330.85|2330.35|2331.8|2331.3|2328.66|2328.16|820
1714395000000|2024-04-29 12:50:00|2330.75|2330.25|2333.27|2332.77|2333.34|2332.84|2330.5|2330|919
1714395300000|2024-04-29 12:55:00|2333.24|2332.74|2332.27|2331.77|2333.6|2333.1|2331.97|2331.47|817
1714395600000|2024-04-29 13:00:00|2332.17|2331.67|2333.74|2333.24|2333.99|2333.59|2331.58|2331.08|1096
1714395900000|2024-04-29 13:05:00|2333.76|2333.26|2332.72|2332.22|2334.38|2333.88|2331.87|2331.37|822
1714396200000|2024-04-29 13:10:00|2332.84|2332.34|2332.78|2332.28|2333.64|2333.14|2331.91|2331.41|878
1714396500000|2024-04-29 13:15:00|2332.76|2332.26|2333.21|2332.71|2333.72|2333.22|2331.39|2330.89|799
1714396800000|2024-04-29 13:20:00|2333.28|2332.78|2333.76|2333.26|2334.93|2334.46|2333.22|2332.72|806
1714397100000|2024-04-29 13:25:00|2333.66|2333.36|2334.24|2333.94|2334.74|2334.39|2332.73|2332.43|810
1714397400000|2024-04-29 13:30:00|2334.25|2333.95|2334.41|2334.11|2336.93|2336.53|2334.14|2333.78|1406
1714397700000|2024-04-29 13:35:00|2334.4|2334.1|2331.34|2331.04|2334.67|2334.18|2330.99|2330.6|1380
1714398000000|2024-04-29 13:40:00|2331.5|2331.2|2331.04|2330.74|2331.5|2331.2|2325.78|2325.48|1475
1714398300000|2024-04-29 13:45:00|2330.88|2330.58|2331.88|2331.58|2332.41|2332.04|2327.71|2327.25|1428
1714398600000|2024-04-29 13:50:00|2331.86|2331.56|2333.9|2333.4|2334.26|2333.76|2331.31|2331.01|1205
1714398900000|2024-04-29 13:55:00|2333.89|2333.39|2334.3|2334|2335.51|2335.13|2332.69|2332.39|1171
1714399200000|2024-04-29 14:00:00|2334.2|2333.9|2336.12|2335.82|2336.66|2336.36|2334.14|2333.75|1244
1714399500000|2024-04-29 14:05:00|2336.09|2335.79|2336.91|2336.61|2338.62|2338.32|2335.65|2335.35|1202
1714399800000|2024-04-29 14:10:00|2337.01|2336.51|2334.8|2334.5|2337.73|2337.33|2334.5|2334.2|1065
1714400100000|2024-04-29 14:15:00|2334.76|2334.46|2337.21|2336.71|2337.47|2337.07|2334.76|2334.46|948
1714400400000|2024-04-29 14:20:00|2337.19|2336.69|2334.59|2334.09|2337.41|2337.11|2334.22|2333.87|1048
1714400700000|2024-04-29 14:25:00|2334.38|2334.08|2339.11|2338.81|2339.61|2339.25|2334.27|2333.97|1148
1714401000000|2024-04-29 14:30:00|2339.07|2338.77|2338.5|2338.2|2339.4|2339.1|2335.99|2335.69|1176
1714401300000|2024-04-29 14:35:00|2338.54|2338.24|2338.32|2338.02|2338.77|2338.47|2337.06|2336.67|990
1714401600000|2024-04-29 14:40:00|2338.33|2338.03|2338.32|2338.02|2339.85|2339.44|2338.04|2337.65|871
1714401900000|2024-04-29 14:45:00|2338.26|2337.96|2336.38|2335.88|2338.35|2338.05|2335.51|2335.11|1029
1714402200000|2024-04-29 14:50:00|2336.39|2335.89|2335.79|2335.49|2336.73|2336.3|2335.18|2334.68|779
1714402500000|2024-04-29 14:55:00|2335.8|2335.5|2337.98|2337.68|2338.14|2337.82|2335.8|2335.5|859
1714402800000|2024-04-29 15:00:00|2338.12|2337.62|2337.73|2337.43|2338.14|2337.82|2336.54|2336.08|870
1714403100000|2024-04-29 15:05:00|2337.69|2337.39|2336.69|2336.39|2338.22|2337.91|2336.48|2336.14|864
1714403400000|2024-04-29 15:10:00|2336.59|2336.29|2335.16|2334.86|2338.13|2337.83|2334.84|2334.48|919
1714403700000|2024-04-29 15:15:00|2335.23|2334.93|2335.05|2334.75|2335.23|2334.93|2332.99|2332.63|940
1714404000000|2024-04-29 15:20:00|2335.06|2334.76|2336.75|2336.25|2337.13|2336.76|2335.03|2334.68|944
1714404300000|2024-04-29 15:25:00|2336.41|2336.11|2338|2337.5|2338.17|2337.77|2336.41|2336.1|925
1714404600000|2024-04-29 15:30:00|2337.99|2337.49|2336.49|2336.19|2338.18|2337.84|2336.47|2336.08|823
1714404900000|2024-04-29 15:35:00|2336.48|2336.18|2337.28|2336.78|2337.89|2337.49|2336.47|2336.05|672
1714405200000|2024-04-29 15:40:00|2337.29|2336.79|2338.53|2338.03|2339.21|2338.76|2337.29|2336.79|708
1714405500000|2024-04-29 15:45:00|2338.54|2338.04|2337.39|2337.09|2338.94|2338.45|2337.36|2336.96|682
1714405800000|2024-04-29 15:50:00|2337.35|2337.05|2337.41|2337.11|2338.19|2337.79|2336.88|2336.42|633
1714406100000|2024-04-29 15:55:00|2337.42|2337.12|2338.06|2337.76|2338.59|2338.26|2337.07|2336.67|665
1714406400000|2024-04-29 16:00:00|2338.09|2337.79|2339.95|2339.65|2340.21|2339.86|2337.7|2337.4|744
1714406700000|2024-04-29 16:05:00|2339.94|2339.64|2341.37|2341.07|2342.55|2342.19|2339.36|2338.93|843
1714407000000|2024-04-29 16:10:00|2341.57|2341.27|2343.75|2343.25|2344.32|2344.02|2341.29|2340.9|875
1714407300000|2024-04-29 16:15:00|2343.74|2343.24|2342.37|2341.87|2343.91|2343.53|2341.64|2341.3|751
1714407600000|2024-04-29 16:20:00|2342.35|2341.85|2345.8|2345.5|2347.01|2346.64|2342.16|2341.66|1062
1714407900000|2024-04-29 16:25:00|2345.9|2345.4|2343.98|2343.68|2346.79|2346.44|2343.91|2343.58|1075
1714408200000|2024-04-29 16:30:00|2343.94|2343.64|2343.4|2343.1|2344.97|2344.57|2343.23|2342.93|789
1714408500000|2024-04-29 16:35:00|2343.51|2343.01|2342.78|2342.48|2344.13|2343.75|2342.12|2341.8|799
1714408800000|2024-04-29 16:40:00|2342.77|2342.47|2344.45|2344.15|2344.74|2344.43|2342.18|2341.78|1331
1714409100000|2024-04-29 16:45:00|2344.46|2344.16|2343.46|2342.96|2345.08|2344.65|2342.51|2342.01|1332
1714409400000|2024-04-29 16:50:00|2343.43|2342.93|2346.07|2345.57|2346.8|2346.36|2343.43|2342.93|990
1714409700000|2024-04-29 16:55:00|2346.01|2345.51|2343.11|2342.81|2346.02|2345.69|2342.57|2342.16|902
1714410000000|2024-04-29 17:00:00|2343.19|2342.89|2344.12|2343.82|2345.37|2344.92|2342.72|2342.42|856
1714410300000|2024-04-29 17:05:00|2344.22|2343.72|2344.34|2343.84|2344.82|2344.43|2342.87|2342.4|650
1714410600000|2024-04-29 17:10:00|2344.36|2343.86|2345.67|2345.17|2346.07|2345.72|2344|2343.5|627
1714410900000|2024-04-29 17:15:00|2345.65|2345.15|2345.49|2345.19|2346.5|2346.11|2344.79|2344.36|726
1714411200000|2024-04-29 17:20:00|2345.5|2345.2|2345.64|2345.14|2345.99|2345.49|2344.25|2343.75|627
1714411500000|2024-04-29 17:25:00|2345.6|2345.1|2346.23|2345.73|2346.95|2346.45|2344.61|2344.15|824
1714411800000|2024-04-29 17:30:00|2346.19|2345.69|2345.33|2344.83|2346.57|2346.18|2345.29|2344.8|551
1714412100000|2024-04-29 17:35:00|2345.31|2344.81|2344.16|2343.66|2345.57|2345.12|2344.07|2343.63|552
1714412400000|2024-04-29 17:40:00|2344.15|2343.65|2342.01|2341.51|2344.15|2343.78|2341.65|2341.15|673
1714412700000|2024-04-29 17:45:00|2342|2341.5|2340.85|2340.55|2342.22|2341.92|2340.1|2339.6|687
1714413000000|2024-04-29 17:50:00|2340.72|2340.42|2340.67|2340.17|2341.42|2340.97|2340.11|2339.61|486
1714413300000|2024-04-29 17:55:00|2340.68|2340.18|2342.51|2342.01|2342.56|2342.16|2340.68|2340.18|479
1714413600000|2024-04-29 18:00:00|2342.5|2342|2343.4|2342.9|2344.07|2343.72|2341.65|2341.25|598
1714413900000|2024-04-29 18:05:00|2343.39|2342.89|2342.68|2342.18|2343.39|2342.89|2342.11|2341.72|574
1714414200000|2024-04-29 18:10:00|2342.65|2342.15|2342.67|2342.17|2343.1|2342.67|2341.75|2341.25|419
1714414500000|2024-04-29 18:15:00|2342.66|2342.16|2342.91|2342.41|2343.42|2342.92|2342.51|2342.01|386
1714414800000|2024-04-29 18:20:00|2342.94|2342.44|2342.4|2341.9|2343.37|2342.87|2342.34|2341.84|426
1714415100000|2024-04-29 18:25:00|2342.35|2341.85|2338.76|2338.46|2342.36|2341.86|2338.42|2338.12|801
1714415400000|2024-04-29 18:30:00|2338.86|2338.36|2338.68|2338.38|2339.91|2339.56|2337.87|2337.57|815
1714415700000|2024-04-29 18:35:00|2338.69|2338.39|2338.87|2338.37|2339.49|2339.13|2338.57|2338.26|538
1714416000000|2024-04-29 18:40:00|2338.78|2338.48|2339.48|2339.18|2339.61|2339.21|2338.53|2338.15|437
1714416300000|2024-04-29 18:45:00|2339.58|2339.08|2340.55|2340.05|2340.57|2340.16|2339.4|2339.01|380
1714416600000|2024-04-29 18:50:00|2340.56|2340.06|2340.55|2340.25|2341.29|2340.9|2340.35|2339.99|424
1714416900000|2024-04-29 18:55:00|2340.56|2340.26|2341.63|2341.13|2341.65|2341.24|2340.26|2339.86|477
1714417200000|2024-04-29 19:00:00|2341.59|2341.09|2335.06|2334.76|2341.59|2341.15|2334.59|2334.21|1217
1714417500000|2024-04-29 19:05:00|2334.97|2334.67|2336.43|2335.93|2336.79|2336.45|2333.54|2333.11|959
1714417800000|2024-04-29 19:10:00|2336.44|2335.94|2338.02|2337.52|2338.02|2337.64|2336.37|2335.93|663
1714418100000|2024-04-29 19:15:00|2338|2337.5|2336.87|2336.37|2338.03|2337.53|2336.8|2336.37|431
1714418400000|2024-04-29 19:20:00|2336.89|2336.39|2335.71|2335.21|2337.49|2337.11|2334.73|2334.34|655
1714418700000|2024-04-29 19:25:00|2335.7|2335.2|2336.06|2335.76|2336.2|2335.79|2335.22|2334.81|481
1714419000000|2024-04-29 19:30:00|2336.07|2335.77|2334.32|2333.82|2336.1|2335.8|2333.54|2333.04|647
1714419300000|2024-04-29 19:35:00|2334.34|2333.84|2334.24|2333.74|2335.08|2334.67|2333.9|2333.43|525
1714419600000|2024-04-29 19:40:00|2334.27|2333.77|2334.15|2333.65|2334.27|2333.77|2333.22|2332.83|535
1714419900000|2024-04-29 19:45:00|2334.17|2333.67|2334.78|2334.28|2334.99|2334.64|2333.74|2333.24|566
1714420200000|2024-04-29 19:50:00|2334.79|2334.29|2335.47|2334.97|2335.47|2335.1|2334.39|2334.09|448
1714420500000|2024-04-29 19:55:00|2335.48|2334.98|2335.96|2335.66|2336.39|2336|2335.13|2334.7|636
1714420800000|2024-04-29 20:00:00|2336.13|2335.83|2336.83|2336.33|2336.84|2336.34|2335.55|2335.11|327
1714421100000|2024-04-29 20:05:00|2336.84|2336.34|2336.74|2336.24|2337.05|2336.62|2336.34|2335.84|252
1714421400000|2024-04-29 20:10:00|2336.73|2336.23|2337.03|2336.53|2337.03|2336.53|2336.26|2335.76|166
1714421700000|2024-04-29 20:15:00|2337.02|2336.52|2336.71|2336.21|2337.02|2336.59|2336.66|2336.16|161
1714422000000|2024-04-29 20:20:00|2336.72|2336.22|2336.29|2335.79|2336.86|2336.36|2336.07|2335.57|174
1714422300000|2024-04-29 20:25:00|2336.27|2335.77|2336.29|2335.79|2336.52|2336.02|2336.25|2335.75|125
1714422600000|2024-04-29 20:30:00|2336.32|2335.82|2336.29|2335.79|2336.32|2335.83|2335.96|2335.46|164
1714422900000|2024-04-29 20:35:00|2336.26|2335.76|2336.82|2336.32|2337.08|2336.62|2335.99|2335.49|250
1714423200000|2024-04-29 20:40:00|2336.85|2336.35|2337.13|2336.63|2337.27|2336.77|2336.72|2336.22|195
1714423500000|2024-04-29 20:45:00|2337.1|2336.6|2337.16|2336.66|2337.49|2336.99|2336.89|2336.39|234
1714423800000|2024-04-29 20:50:00|2337.09|2336.59|2336.73|2336.23|2337.12|2336.65|2336.57|2336.07|196
1714424100000|2024-04-29 20:55:00|2336.74|2336.24|2336.13|2335.63|2336.74|2336.24|2335.53|2335.05|330
1714428000000|2024-04-29 22:00:00|2334.65|2334.15|2336.2|2335.7|2337.2|2335.8|2334.6|2334.05|121
1714428300000|2024-04-29 22:05:00|2336.22|2335.72|2335.92|2335.42|2336.4|2336.03|2335.27|2334.88|124
1714428600000|2024-04-29 22:10:00|2335.94|2335.44|2336.45|2335.95|2336.65|2336.15|2335.82|2335.43|143
1714428900000|2024-04-29 22:15:00|2336.44|2335.94|2335.3|2334.8|2336.44|2335.94|2335.04|2334.54|173
1714429200000|2024-04-29 22:20:00|2335.35|2334.85|2335.59|2335.09|2335.6|2335.26|2335.32|2334.82|83
1714429500000|2024-04-29 22:25:00|2335.58|2335.08|2335.84|2335.34|2335.84|2335.34|2335.38|2334.88|90
1714429800000|2024-04-29 22:30:00|2335.83|2335.33|2334.68|2334.18|2335.84|2335.34|2334.52|2334.02|163
1714430100000|2024-04-29 22:35:00|2334.67|2334.17|2334.8|2334.3|2335.31|2334.81|2334.59|2334.09|162
1714430400000|2024-04-29 22:40:00|2334.81|2334.31|2335.23|2334.73|2335.25|2334.87|2334.5|2334|135
1714430700000|2024-04-29 22:45:00|2335.17|2334.87|2335.08|2334.78|2335.36|2334.97|2334.43|2333.93|119
1714431000000|2024-04-29 22:50:00|2335.09|2334.59|2335.12|2334.62|2335.12|2334.78|2334.54|2334.12|109
1714431300000|2024-04-29 22:55:00|2335.18|2334.68|2335.27|2334.77|2335.52|2335.21|2334.94|2334.53|132
1714431600000|2024-04-29 23:00:00|2335.25|2334.95|2333.85|2333.55|2335.37|2334.95|2333.74|2333.36|257
1714431900000|2024-04-29 23:05:00|2333.86|2333.56|2334.33|2334.03|2334.63|2334.22|2333.06|2332.65|295
1714432200000|2024-04-29 23:10:00|2334.43|2333.93|2335.02|2334.52|2335.12|2334.75|2334.31|2333.91|196
1714432500000|2024-04-29 23:15:00|2335.04|2334.54|2334.17|2333.67|2335.07|2334.57|2334.05|2333.55|169
1714432800000|2024-04-29 23:20:00|2334.22|2333.72|2334.21|2333.71|2334.59|2334.29|2333.92|2333.42|154
1714433100000|2024-04-29 23:25:00|2334.16|2333.66|2333.74|2333.24|2334.16|2333.72|2333.48|2333.08|186
1714433400000|2024-04-29 23:30:00|2333.72|2333.22|2334.12|2333.62|2334.25|2333.85|2333.52|2333.11|183
1714433700000|2024-04-29 23:35:00|2334.15|2333.65|2333.81|2333.31|2334.45|2334.06|2333.72|2333.29|150
1714434000000|2024-04-29 23:40:00|2333.82|2333.32|2333.3|2333|2333.84|2333.42|2333.09|2332.69|162
1714434300000|2024-04-29 23:45:00|2333.31|2333.01|2333.84|2333.34|2334.19|2333.8|2333.13|2332.75|275
1714434600000|2024-04-29 23:50:00|2333.86|2333.36|2333.7|2333.2|2334.69|2334.29|2333.27|2332.85|357
1714434900000|2024-04-29 23:55:00|2333.71|2333.21|2333.36|2333.06|2334.25|2333.95|2333.28|2332.87|313
1714435200000|2024-04-30 00:00:00|2333.38|2333.08|2332.45|2331.95|2333.64|2333.24|2331.99|2331.61|671
1714435500000|2024-04-30 00:05:00|2332.53|2332.03|2333.99|2333.49|2334.28|2333.87|2332.2|2331.8|419
1714435800000|2024-04-30 00:10:00|2334.02|2333.52|2333.79|2333.29|2334.17|2333.8|2333.38|2332.92|344
1714436100000|2024-04-30 00:15:00|2333.78|2333.28|2333.07|2332.57|2333.99|2333.49|2333.02|2332.52|324
1714436400000|2024-04-30 00:20:00|2333.02|2332.52|2333.19|2332.89|2333.57|2333.22|2332.91|2332.47|272
1714436700000|2024-04-30 00:25:00|2333.24|2332.94|2333.26|2332.76|2333.34|2332.94|2332.46|2332.06|309
1714437000000|2024-04-30 00:30:00|2333.28|2332.78|2334.09|2333.59|2334.54|2334.24|2333.16|2332.77|228
1714437300000|2024-04-30 00:35:00|2334.08|2333.58|2334.48|2334.18|2334.77|2334.46|2333.96|2333.57|345
1714437600000|2024-04-30 00:40:00|2334.58|2334.08|2334.7|2334.4|2335.09|2334.65|2334.08|2333.69|312
1714437900000|2024-04-30 00:45:00|2334.8|2334.3|2333.95|2333.65|2334.9|2334.55|2333.84|2333.47|250
1714438200000|2024-04-30 00:50:00|2333.93|2333.63|2334.12|2333.62|2335|2334.7|2333.23|2332.93|543
1714438500000|2024-04-30 00:55:00|2334.13|2333.63|2334.33|2333.83|2334.79|2334.39|2333.34|2332.95|544
1714438800000|2024-04-30 01:00:00|2334.16|2333.86|2334.9|2334.6|2335.5|2335.2|2333.79|2333.47|1009
1714439100000|2024-04-30 01:05:00|2335.05|2334.55|2333.84|2333.54|2335.72|2335.29|2333.84|2333.36|618
1714439400000|2024-04-30 01:10:00|2333.85|2333.55|2333.58|2333.08|2334.86|2334.52|2332.67|2332.26|715
1714439700000|2024-04-30 01:15:00|2333.59|2333.09|2334.82|2334.52|2335.65|2335.25|2332.96|2332.66|597
1714440000000|2024-04-30 01:20:00|2334.81|2334.51|2335.35|2334.85|2335.5|2335.11|2334.67|2334.3|468
1714440300000|2024-04-30 01:25:00|2335.18|2334.88|2335.58|2335.28|2335.86|2335.5|2334.86|2334.44|428
1714440600000|2024-04-30 01:30:00|2335.56|2335.26|2335.52|2335.02|2336.24|2335.94|2334.21|2333.91|647
1714440900000|2024-04-30 01:35:00|2335.47|2334.97|2335.22|2334.92|2335.9|2335.5|2334.68|2334.33|424
1714441200000|2024-04-30 01:40:00|2335.19|2334.89|2335.44|2334.94|2335.86|2335.46|2334.93|2334.61|407
1714441500000|2024-04-30 01:45:00|2335.3|2335|2335.49|2335.19|2336.02|2335.69|2334.91|2334.56|469
1714441800000|2024-04-30 01:50:00|2335.5|2335.2|2334.7|2334.2|2336.46|2336.1|2334.59|2334.19|515
1714442100000|2024-04-30 01:55:00|2334.67|2334.17|2334.24|2333.94|2335.27|2334.84|2334.21|2333.71|477
1714442400000|2024-04-30 02:00:00|2334.27|2333.97|2334.16|2333.86|2334.72|2334.42|2333.01|2332.62|560
1714442700000|2024-04-30 02:05:00|2334.15|2333.85|2333.62|2333.12|2334.54|2334.19|2333.3|2332.86|500
1714443000000|2024-04-30 02:10:00|2333.6|2333.1|2329.93|2329.63|2333.6|2333.15|2329.86|2329.47|775
1714443300000|2024-04-30 02:15:00|2329.91|2329.61|2332.05|2331.75|2332.1|2331.75|2329.91|2329.5|461
1714443600000|2024-04-30 02:20:00|2332.06|2331.76|2331.32|2331.02|2332.55|2332.15|2331.19|2330.78|328
1714443900000|2024-04-30 02:25:00|2331.33|2331.03|2330.88|2330.38|2331.71|2331.26|2330.59|2330.27|330
1714444200000|2024-04-30 02:30:00|2330.74|2330.44|2329.68|2329.38|2330.94|2330.56|2329.39|2328.98|744
1714444500000|2024-04-30 02:35:00|2329.78|2329.28|2328.78|2328.28|2329.95|2329.55|2327.16|2326.74|774
1714444800000|2024-04-30 02:40:00|2328.84|2328.34|2329.85|2329.55|2329.95|2329.55|2328.54|2328.04|793
1714445100000|2024-04-30 02:45:00|2329.84|2329.54|2329.62|2329.12|2330.51|2330.08|2329.33|2328.9|489
1714445400000|2024-04-30 02:50:00|2329.67|2329.17|2330.98|2330.48|2331.1|2330.7|2329.37|2328.87|499
1714445700000|2024-04-30 02:55:00|2330.97|2330.47|2331.51|2331.21|2331.9|2331.54|2330.68|2330.24|396
1714446000000|2024-04-30 03:00:00|2331.5|2331.2|2330.4|2329.9|2332.02|2331.61|2329.92|2329.61|537
1714446300000|2024-04-30 03:05:00|2330.39|2329.89|2330.11|2329.61|2330.84|2330.48|2329.04|2328.7|610
1714446600000|2024-04-30 03:10:00|2330.12|2329.62|2329.66|2329.16|2330.7|2330.37|2329.56|2329.15|524
1714446900000|2024-04-30 03:15:00|2329.67|2329.17|2330.62|2330.12|2330.74|2330.33|2329.23|2328.85|446
1714447200000|2024-04-30 03:20:00|2330.63|2330.13|2330|2329.5|2330.88|2330.54|2329.79|2329.39|437
1714447500000|2024-04-30 03:25:00|2329.99|2329.49|2328.85|2328.55|2329.99|2329.56|2328.85|2328.55|384
1714447800000|2024-04-30 03:30:00|2328.86|2328.56|2330.55|2330.25|2330.7|2330.28|2328.86|2328.55|426
1714448100000|2024-04-30 03:35:00|2330.59|2330.29|2329.85|2329.55|2330.91|2330.49|2329.85|2329.46|324
1714448400000|2024-04-30 03:40:00|2329.86|2329.56|2330.48|2329.98|2330.6|2330.2|2329.5|2329.13|304
1714448700000|2024-04-30 03:45:00|2330.45|2329.95|2329.61|2329.31|2330.68|2330.28|2329.43|2329.04|223
1714449000000|2024-04-30 03:50:00|2329.66|2329.16|2330.27|2329.77|2330.4|2330.03|2329.61|2329.16|184
1714449300000|2024-04-30 03:55:00|2330.28|2329.78|2329.53|2329.03|2330.31|2329.92|2329.01|2328.65|250
1714449600000|2024-04-30 04:00:00|2329.54|2329.04|2329.71|2329.21|2329.79|2329.41|2328.7|2328.3|283
1714449900000|2024-04-30 04:05:00|2329.75|2329.25|2328.81|2328.31|2329.76|2329.33|2328.81|2328.31|253
1714450200000|2024-04-30 04:10:00|2328.84|2328.34|2327.84|2327.54|2328.92|2328.42|2327.84|2327.49|289
1714450500000|2024-04-30 04:15:00|2327.82|2327.52|2328.35|2328.05|2328.71|2328.31|2327.64|2327.2|359
1714450800000|2024-04-30 04:20:00|2328.45|2327.95|2328.8|2328.3|2328.85|2328.47|2328.19|2327.78|260
1714451100000|2024-04-30 04:25:00|2328.79|2328.29|2326.67|2326.37|2328.79|2328.43|2326.37|2326.03|388
1714451400000|2024-04-30 04:30:00|2326.77|2326.27|2326.7|2326.2|2326.86|2326.48|2325.48|2325.1|526
1714451700000|2024-04-30 04:35:00|2326.71|2326.21|2325.71|2325.21|2326.72|2326.33|2325.17|2324.87|345
1714452000000|2024-04-30 04:40:00|2325.61|2325.31|2326.51|2326.01|2326.73|2326.33|2325.47|2325.06|327
1714452300000|2024-04-30 04:45:00|2326.63|2326.13|2326.49|2326.19|2327.07|2326.68|2326.17|2325.77|238
1714452600000|2024-04-30 04:50:00|2326.5|2326.2|2326.45|2325.95|2327.03|2326.63|2326.33|2325.92|250
1714452900000|2024-04-30 04:55:00|2326.47|2325.97|2326.78|2326.28|2327.12|2326.72|2326.4|2325.97|219
1714453200000|2024-04-30 05:00:00|2326.77|2326.27|2326.4|2326.1|2326.95|2326.59|2325.57|2325.16|493
1714453500000|2024-04-30 05:05:00|2326.14|2325.84|2326.72|2326.42|2327.16|2326.84|2325.8|2325.4|555
1714453800000|2024-04-30 05:10:00|2326.61|2326.31|2326.16|2325.86|2326.95|2326.64|2325.96|2325.46|348
1714454100000|2024-04-30 05:15:00|2326.26|2325.76|2326.22|2325.72|2326.83|2326.43|2326.12|2325.71|306
1714454400000|2024-04-30 05:20:00|2326.21|2325.71|2325.8|2325.3|2326.78|2326.41|2325.66|2325.26|342
1714454700000|2024-04-30 05:25:00|2325.5|2325.2|2324.98|2324.68|2325.89|2325.51|2324.76|2324.46|403
1714455000000|2024-04-30 05:30:00|2324.86|2324.56|2323.96|2323.66|2325.1|2324.8|2322|2321.57|1041
1714455300000|2024-04-30 05:35:00|2324.06|2323.56|2323.88|2323.58|2324.17|2323.87|2323.08|2322.76|825
1714455600000|2024-04-30 05:40:00|2323.87|2323.57|2322.51|2322.21|2324.41|2323.97|2322|2321.68|688
1714455900000|2024-04-30 05:45:00|2322.5|2322.2|2322.91|2322.61|2323.67|2323.31|2322.05|2321.7|709
1714456200000|2024-04-30 05:50:00|2322.9|2322.6|2322.66|2322.36|2323.65|2323.3|2322.54|2322.13|582
1714456500000|2024-04-30 05:55:00|2322.64|2322.34|2323.29|2322.79|2324.34|2323.94|2322.37|2322.07|697
1714456800000|2024-04-30 06:00:00|2323.16|2322.86|2321.68|2321.38|2323.81|2323.51|2320.83|2320.43|847
1714457100000|2024-04-30 06:05:00|2321.66|2321.36|2319.88|2319.58|2322.17|2321.77|2319.41|2319.03|920
1714457400000|2024-04-30 06:10:00|2319.87|2319.57|2322.04|2321.74|2322.27|2321.88|2319.78|2319.43|731
1714457700000|2024-04-30 06:15:00|2322.03|2321.73|2322.82|2322.52|2323.24|2322.88|2321.65|2321.32|862
1714458000000|2024-04-30 06:20:00|2322.81|2322.51|2322.18|2321.68|2323.03|2322.67|2321.2|2320.85|713
1714458300000|2024-04-30 06:25:00|2322.19|2321.69|2320.74|2320.24|2323.03|2322.56|2320.44|2319.99|596
1714458600000|2024-04-30 06:30:00|2320.75|2320.25|2319.91|2319.61|2321.1|2320.8|2319.77|2319.37|681
1714458900000|2024-04-30 06:35:00|2319.94|2319.64|2320.56|2320.06|2321.17|2320.8|2319.05|2318.64|820
1714459200000|2024-04-30 06:40:00|2320.62|2320.12|2321.49|2320.99|2322.09|2321.67|2320.44|2320.04|620
1714459500000|2024-04-30 06:45:00|2321.5|2321|2322.43|2322.13|2322.59|2322.13|2320.87|2320.57|759
1714459800000|2024-04-30 06:50:00|2322.45|2322.15|2322.54|2322.04|2323.03|2322.55|2322.08|2321.68|573
1714460100000|2024-04-30 06:55:00|2322.53|2322.03|2322.76|2322.26|2323.48|2323.08|2322.31|2321.83|541
1714460400000|2024-04-30 07:00:00|2322.68|2322.18|2321.92|2321.62|2322.89|2322.59|2321.23|2320.92|621
1714460700000|2024-04-30 07:05:00|2321.74|2321.44|2321.01|2320.51|2322.18|2321.8|2319.84|2319.54|625
1714461000000|2024-04-30 07:10:00|2321.03|2320.53|2321.28|2320.98|2322.24|2321.84|2320.63|2320.33|482
1714461300000|2024-04-30 07:15:00|2321.26|2320.96|2320.28|2319.78|2321.68|2321.27|2319.88|2319.48|572
1714461600000|2024-04-30 07:20:00|2320.29|2319.79|2319.29|2318.99|2320.48|2320.09|2319.24|2318.86|511
1714461900000|2024-04-30 07:25:00|2319.39|2318.89|2317.23|2316.93|2319.39|2318.93|2317.15|2316.81|908
1714462200000|2024-04-30 07:30:00|2317.24|2316.94|2317.09|2316.79|2318.6|2318.23|2316.61|2316.23|739
1714462500000|2024-04-30 07:35:00|2317.12|2316.82|2316.64|2316.14|2317.82|2317.45|2316.38|2316.08|668
1714462800000|2024-04-30 07:40:00|2316.61|2316.11|2316.71|2316.41|2317.17|2316.78|2315.65|2315.35|568
1714463100000|2024-04-30 07:45:00|2316.79|2316.49|2316.92|2316.62|2317.07|2316.7|2315.58|2315.2|598
1714463400000|2024-04-30 07:50:00|2316.93|2316.63|2317.5|2317|2318.72|2318.35|2316.77|2316.47|542
1714463700000|2024-04-30 07:55:00|2317.48|2316.98|2317.83|2317.33|2317.83|2317.49|2316.85|2316.46|479
1714464000000|2024-04-30 08:00:00|2317.75|2317.45|2316.91|2316.61|2318.32|2317.97|2316.53|2316.21|591
1714464300000|2024-04-30 08:05:00|2316.94|2316.64|2317.54|2317.04|2318.76|2318.41|2316.84|2316.46|655
1714464600000|2024-04-30 08:10:00|2317.52|2317.02|2316.51|2316.01|2318.2|2317.8|2316.36|2315.96|505
1714464900000|2024-04-30 08:15:00|2316.4|2316.1|2315.4|2315.1|2316.56|2316.2|2315.34|2314.94|461
1714465200000|2024-04-30 08:20:00|2315.41|2315.11|2316.13|2315.83|2316.34|2315.87|2314.35|2314|584
1714465500000|2024-04-30 08:25:00|2316.21|2315.71|2313.68|2313.18|2316.22|2315.91|2311.7|2311.37|651
1714465800000|2024-04-30 08:30:00|2313.67|2313.17|2314.86|2314.36|2315.45|2315.08|2313.5|2313|612
1714466100000|2024-04-30 08:35:00|2314.87|2314.37|2313.87|2313.57|2314.87|2314.48|2312.96|2312.59|502
1714466400000|2024-04-30 08:40:00|2313.94|2313.44|2312.76|2312.26|2314.13|2313.73|2312.63|2312.23|482
1714466700000|2024-04-30 08:45:00|2312.77|2312.27|2313.11|2312.81|2313.77|2313.42|2311.98|2311.57|650
1714467000000|2024-04-30 08:50:00|2313.21|2312.71|2312.38|2312.08|2313.21|2312.8|2312.06|2311.66|552
1714467300000|2024-04-30 08:55:00|2312.48|2311.98|2313.2|2312.7|2313.23|2312.85|2310.81|2310.51|621
1714467600000|2024-04-30 09:00:00|2313.09|2312.79|2313.53|2313.23|2314.18|2313.81|2312.54|2312.18|753
1714467900000|2024-04-30 09:05:00|2313.65|2313.15|2314.17|2313.67|2314.33|2314.03|2312.54|2312.24|776
1714468200000|2024-04-30 09:10:00|2314.15|2313.65|2314.61|2314.31|2315.03|2314.63|2313.52|2313.22|577
1714468500000|2024-04-30 09:15:00|2314.71|2314.21|2315.14|2314.64|2315.32|2315.02|2314.05|2313.66|487
1714468800000|2024-04-30 09:20:00|2315.15|2314.65|2315.74|2315.44|2317.39|2317.09|2315.05|2314.61|612
1714469100000|2024-04-30 09:25:00|2315.69|2315.39|2315.25|2314.75|2316.15|2315.8|2315.05|2314.65|434
1714469400000|2024-04-30 09:30:00|2315.26|2314.76|2315.55|2315.25|2315.8|2315.41|2314.62|2314.28|508
1714469700000|2024-04-30 09:35:00|2315.64|2315.14|2317.08|2316.78|2317.22|2316.85|2315.3|2314.91|450
1714470000000|2024-04-30 09:40:00|2317.18|2316.68|2317.14|2316.84|2317.49|2317.19|2315.64|2315.28|496
1714470300000|2024-04-30 09:45:00|2317.13|2316.83|2316.13|2315.83|2317.63|2317.33|2315.88|2315.49|529
1714470600000|2024-04-30 09:50:00|2316.21|2315.71|2316.02|2315.72|2316.88|2316.46|2315.91|2315.49|346
1714470900000|2024-04-30 09:55:00|2316.11|2315.61|2315.04|2314.74|2316.12|2315.7|2315.02|2314.65|376
1714471200000|2024-04-30 10:00:00|2315.08|2314.78|2316.22|2315.72|2316.28|2315.9|2314.47|2314.13|513
1714471500000|2024-04-30 10:05:00|2316.2|2315.7|2316.53|2316.23|2316.79|2316.39|2315.78|2315.38|315
1714471800000|2024-04-30 10:10:00|2316.52|2316.22|2317.52|2317.02|2317.54|2317.14|2316.33|2315.93|377
1714472100000|2024-04-30 10:15:00|2317.44|2317.14|2317.32|2317.02|2317.69|2317.37|2317.12|2316.77|389
1714472400000|2024-04-30 10:20:00|2317.41|2316.91|2316.94|2316.64|2317.58|2317.19|2315.82|2315.45|581
1714472700000|2024-04-30 10:25:00|2317.02|2316.72|2317.72|2317.42|2318.24|2317.91|2316.9|2316.51|446
1714473000000|2024-04-30 10:30:00|2317.73|2317.43|2317.74|2317.24|2318.18|2317.81|2317.48|2317.07|346
1714473300000|2024-04-30 10:35:00|2317.75|2317.25|2316.05|2315.75|2317.75|2317.41|2316.02|2315.64|357
1714473600000|2024-04-30 10:40:00|2316.06|2315.76|2315.98|2315.68|2316.31|2315.95|2315.59|2315.19|344
1714473900000|2024-04-30 10:45:00|2316.07|2315.57|2316.29|2315.79|2316.71|2316.32|2315.24|2314.94|378
1714474200000|2024-04-30 10:50:00|2316.28|2315.78|2316.09|2315.59|2316.77|2316.35|2315.76|2315.36|298
1714474500000|2024-04-30 10:55:00|2315.99|2315.69|2315.84|2315.34|2317.52|2317.07|2315.31|2315.01|574
1714474800000|2024-04-30 11:00:00|2315.83|2315.33|2314.75|2314.25|2315.84|2315.46|2314.12|2313.82|598
1714475100000|2024-04-30 11:05:00|2314.69|2314.39|2313.24|2312.74|2315.03|2314.65|2313.02|2312.62|630
1714475400000|2024-04-30 11:10:00|2313.13|2312.83|2314.31|2314.01|2314.72|2314.33|2313.05|2312.6|497
1714475700000|2024-04-30 11:15:00|2314.41|2313.91|2315.26|2314.76|2315.42|2315.12|2313.69|2313.3|411
1714476000000|2024-04-30 11:20:00|2315.27|2314.77|2314.03|2313.73|2315.87|2315.5|2314.01|2313.69|415
1714476300000|2024-04-30 11:25:00|2314.1|2313.8|2314.2|2313.9|2314.89|2314.49|2314|2313.6|384
1714476600000|2024-04-30 11:30:00|2314.3|2313.8|2313.7|2313.4|2314.3|2313.89|2312.81|2312.36|724
1714476900000|2024-04-30 11:35:00|2313.8|2313.3|2312.61|2312.31|2313.8|2313.38|2312.3|2311.91|564
1714477200000|2024-04-30 11:40:00|2312.63|2312.33|2312.09|2311.79|2312.98|2312.5|2311.93|2311.63|551
1714477500000|2024-04-30 11:45:00|2312.05|2311.75|2310.93|2310.63|2312.14|2311.75|2309.76|2309.44|719
1714477800000|2024-04-30 11:50:00|2311.06|2310.56|2312.76|2312.46|2313.25|2312.95|2310.96|2310.55|618
1714478100000|2024-04-30 11:55:00|2312.8|2312.5|2312.96|2312.66|2313.89|2313.52|2312.62|2312.24|531
1714478400000|2024-04-30 12:00:00|2312.95|2312.65|2311.83|2311.53|2313.03|2312.65|2309.97|2309.67|820
1714478700000|2024-04-30 12:05:00|2311.86|2311.56|2311.93|2311.43|2312.28|2311.95|2309.99|2309.69|855
1714479000000|2024-04-30 12:10:00|2311.94|2311.44|2312.69|2312.19|2312.78|2312.39|2310.76|2310.38|824
1714479300000|2024-04-30 12:15:00|2312.67|2312.17|2311.51|2311.21|2313.75|2313.36|2311.45|2311.1|799
1714479600000|2024-04-30 12:20:00|2311.56|2311.26|2308.93|2308.63|2311.88|2311.51|2308.42|2308.05|1026
1714479900000|2024-04-30 12:25:00|2309|2308.7|2310.6|2310.1|2311.04|2310.66|2309|2308.61|747
1714480200000|2024-04-30 12:30:00|2310.21|2309.71|2307.78|2307.48|2310.5|2310|2304.93|2303.29|1844
1714480500000|2024-04-30 12:35:00|2307.72|2307.42|2305.64|2305.34|2309.49|2309.19|2305.33|2305.03|1585
1714480800000|2024-04-30 12:40:00|2305.48|2305.18|2308.38|2308.08|2308.87|2308.42|2304.96|2304.66|1410
1714481100000|2024-04-30 12:45:00|2308.37|2308.07|2308.61|2308.11|2310.35|2309.94|2308.29|2307.99|1239
1714481400000|2024-04-30 12:50:00|2308.6|2308.1|2307.68|2307.38|2308.98|2308.68|2306.61|2306.31|1391
1714481700000|2024-04-30 12:55:00|2307.69|2307.39|2306.31|2306.01|2307.75|2307.39|2305.46|2305.11|1060
1714482000000|2024-04-30 13:00:00|2306.3|2306|2306.1|2305.8|2308.24|2307.84|2305.72|2305.41|1304
1714482300000|2024-04-30 13:05:00|2306.06|2305.76|2304.29|2303.79|2306.82|2306.44|2303.39|2302.89|1332
1714482600000|2024-04-30 13:10:00|2304.17|2303.67|2306.44|2305.94|2306.98|2306.68|2304.1|2303.67|1000
1714482900000|2024-04-30 13:15:00|2306.53|2306.23|2303.91|2303.61|2307.04|2306.69|2303.88|2303.58|905
1714483200000|2024-04-30 13:20:00|2303.87|2303.57|2303.51|2303.21|2304.37|2304.07|2303.07|2302.72|1058
1714483500000|2024-04-30 13:25:00|2303.58|2303.08|2305.47|2305.17|2306.03|2305.68|2303.5|2303.08|954
1714483800000|2024-04-30 13:30:00|2305.48|2305.18|2305.65|2305.35|2306.28|2305.78|2303.63|2303.31|1596
1714484100000|2024-04-30 13:35:00|2305.66|2305.36|2308.21|2307.71|2308.51|2308.21|2304.02|2303.65|1452
1714484400000|2024-04-30 13:40:00|2308.12|2307.82|2310.29|2309.79|2313.15|2311.58|2307.68|2307.32|1302
1714484700000|2024-04-30 13:45:00|2310.34|2309.84|2313.1|2312.8|2313.57|2313.26|2309.48|2308.98|1490
1714485000000|2024-04-30 13:50:00|2312.97|2312.67|2308.16|2307.86|2313.25|2312.91|2307.79|2307.47|1447
1714485300000|2024-04-30 13:55:00|2308.14|2307.84|2307.99|2307.49|2310.46|2310.16|2307.78|2307.28|1125
1714485600000|2024-04-30 14:00:00|2307.83|2307.33|2306.86|2306.56|2311.06|2310.56|2306.14|2305.84|1731
1714485900000|2024-04-30 14:05:00|2307.01|2306.71|2302.77|2302.47|2309.42|2309.12|2301.12|2300.82|1572
1714486200000|2024-04-30 14:10:00|2302.84|2302.54|2301.04|2300.74|2303.27|2302.9|2298.95|2298.65|1671
1714486500000|2024-04-30 14:15:00|2301.03|2300.73|2304.18|2303.88|2307.25|2306.8|2300.9|2300.48|1575
1714486800000|2024-04-30 14:20:00|2304.26|2303.96|2302.88|2302.58|2306.18|2305.86|2302.81|2302.51|1363
1714487100000|2024-04-30 14:25:00|2302.84|2302.54|2301.68|2301.38|2303.05|2302.75|2299.67|2299.37|1405
1714487400000|2024-04-30 14:30:00|2301.66|2301.36|2299.44|2299.14|2301.97|2301.62|2298.74|2298.44|1538
1714487700000|2024-04-30 14:35:00|2299.34|2299.04|2298.47|2298.17|2299.77|2299.47|2296.82|2296.34|1465
1714488000000|2024-04-30 14:40:00|2298.45|2298.15|2298.49|2297.99|2299.14|2298.77|2296.14|2295.84|1270
1714488300000|2024-04-30 14:45:00|2298.4|2298.1|2301.86|2301.56|2302.63|2302.33|2297.99|2297.69|1292
1714488600000|2024-04-30 14:50:00|2301.66|2301.36|2298.89|2298.59|2301.9|2301.47|2298.5|2298.2|1398
1714488900000|2024-04-30 14:55:00|2298.91|2298.61|2293.73|2293.43|2299.31|2299.01|2293.7|2293.4|1463
1714489200000|2024-04-30 15:00:00|2293.88|2293.58|2293.92|2293.62|2295.95|2295.65|2293.46|2293.07|1508
1714489500000|2024-04-30 15:05:00|2293.82|2293.52|2297.18|2296.68|2297.29|2296.98|2293.68|2293.38|1315
1714489800000|2024-04-30 15:10:00|2297.08|2296.78|2297.16|2296.86|2299.35|2299.01|2295.25|2294.85|1369
1714490100000|2024-04-30 15:15:00|2297.17|2296.87|2297.14|2296.64|2299.5|2299.12|2296.43|2296.13|1323
1714490400000|2024-04-30 15:20:00|2297.01|2296.71|2297.68|2297.38|2298.81|2298.47|2296.8|2296.43|1223
1714490700000|2024-04-30 15:25:00|2297.64|2297.34|2299.33|2299.03|2300.8|2300.42|2297.63|2297.33|1049
1714491000000|2024-04-30 15:30:00|2299.34|2299.04|2297.73|2297.43|2300.1|2299.76|2297.54|2297.21|995
1714491300000|2024-04-30 15:35:00|2297.75|2297.45|2298.48|2298.18|2299.31|2298.96|2296.68|2296.28|841
1714491600000|2024-04-30 15:40:00|2298.49|2298.19|2295.32|2294.82|2299.2|2298.81|2295.13|2294.82|812
1714491900000|2024-04-30 15:45:00|2295.3|2294.8|2296.44|2296.14|2297.02|2296.72|2294.56|2294.16|934
1714492200000|2024-04-30 15:50:00|2296.54|2296.04|2295.09|2294.79|2297.32|2296.93|2295.08|2294.78|735
1714492500000|2024-04-30 15:55:00|2295.07|2294.77|2296.11|2295.81|2296.19|2295.89|2294.58|2294.28|776
1714492800000|2024-04-30 16:00:00|2296.13|2295.83|2297.54|2297.24|2298.15|2297.82|2296.09|2295.79|918
1714493100000|2024-04-30 16:05:00|2297.48|2297.18|2298.57|2298.27|2298.72|2298.42|2296.36|2295.96|772
1714493400000|2024-04-30 16:10:00|2298.55|2298.25|2298.08|2297.78|2299.65|2299.25|2297.85|2297.48|829
1714493700000|2024-04-30 16:15:00|2297.98|2297.68|2297.64|2297.14|2298.18|2297.79|2296.95|2296.65|730
1714494000000|2024-04-30 16:20:00|2297.59|2297.09|2297.62|2297.32|2298.12|2297.82|2296.68|2296.31|657
1714494300000|2024-04-30 16:25:00|2297.6|2297.3|2298.86|2298.56|2299.18|2298.88|2296.7|2296.38|671
1714494600000|2024-04-30 16:30:00|2298.85|2298.55|2295.87|2295.57|2299.26|2298.85|2295.33|2294.93|838
1714494900000|2024-04-30 16:35:00|2295.88|2295.58|2295.75|2295.25|2296.94|2296.59|2295.38|2295.08|933
1714495200000|2024-04-30 16:40:00|2295.73|2295.43|2295.63|2295.33|2296.63|2296.22|2295.14|2294.83|864
1714495500000|2024-04-30 16:45:00|2295.62|2295.32|2298.03|2297.73|2298.47|2298.16|2295.6|2295.3|784
1714495800000|2024-04-30 16:50:00|2298|2297.7|2296.58|2296.08|2298|2297.7|2296.37|2295.97|683
1714496100000|2024-04-30 16:55:00|2296.46|2296.16|2294.93|2294.63|2296.68|2296.31|2294.71|2294.41|824
1714496400000|2024-04-30 17:00:00|2294.94|2294.64|2297.02|2296.72|2297.42|2297.12|2294.94|2294.64|764
1714496700000|2024-04-30 17:05:00|2297.01|2296.71|2296.68|2296.38|2297.14|2296.74|2295.05|2294.68|774
1714497000000|2024-04-30 17:10:00|2296.67|2296.37|2295.78|2295.28|2297.55|2297.18|2295.44|2295.09|842
1714497300000|2024-04-30 17:15:00|2295.69|2295.39|2295.11|2294.81|2296.76|2296.36|2294.88|2294.48|770
1714497600000|2024-04-30 17:20:00|2295.13|2294.83|2293.94|2293.64|2296.7|2296.38|2293.46|2293.07|875
1714497900000|2024-04-30 17:25:00|2293.95|2293.65|2292.7|2292.4|2294.83|2294.53|2291.84|2291.45|1050
1714498200000|2024-04-30 17:30:00|2292.68|2292.38|2293.73|2293.43|2294.28|2293.88|2292.1|2291.8|843
1714498500000|2024-04-30 17:35:00|2293.67|2293.37|2295.56|2295.26|2296.23|2295.93|2293.52|2293.13|729
1714498800000|2024-04-30 17:40:00|2295.54|2295.24|2294.28|2293.98|2295.71|2295.3|2293.73|2293.36|721
1714499100000|2024-04-30 17:45:00|2294.3|2294|2294.86|2294.56|2295.5|2295.11|2294.14|2293.84|567
1714499400000|2024-04-30 17:50:00|2294.88|2294.58|2294.24|2293.74|2295.59|2295.19|2293.99|2293.65|629
1714499700000|2024-04-30 17:55:00|2294.15|2293.85|2296.18|2295.88|2296.5|2296.17|2294.15|2293.76|576
1714500000000|2024-04-30 18:00:00|2296.22|2295.72|2297.35|2297.05|2297.35|2297.05|2295.31|2294.95|576
1714500300000|2024-04-30 18:05:00|2297.45|2296.95|2296.37|2296.07|2297.76|2297.42|2296.3|2296|600
1714500600000|2024-04-30 18:10:00|2296.39|2296.09|2295.83|2295.53|2297.04|2296.66|2295.63|2295.32|417
1714500900000|2024-04-30 18:15:00|2295.91|2295.41|2296.76|2296.26|2297.1|2296.7|2295.51|2295.11|450
1714501200000|2024-04-30 18:20:00|2296.73|2296.23|2295.71|2295.41|2297.29|2296.99|2295.51|2295.1|455
1714501500000|2024-04-30 18:25:00|2295.66|2295.36|2295.41|2294.91|2296.4|2296.01|2294.96|2294.57|526
1714501800000|2024-04-30 18:30:00|2295.27|2294.97|2294.84|2294.54|2297.1|2296.69|2294.84|2294.54|435
1714502100000|2024-04-30 18:35:00|2294.92|2294.42|2295.39|2294.89|2295.39|2294.99|2294.24|2293.86|521
1714502400000|2024-04-30 18:40:00|2295.38|2294.88|2293.65|2293.35|2295.41|2295.01|2293.43|2293.09|477
1714502700000|2024-04-30 18:45:00|2293.74|2293.44|2293.05|2292.55|2293.98|2293.62|2292.75|2292.37|544
1714503000000|2024-04-30 18:50:00|2292.95|2292.65|2291.99|2291.69|2293.27|2292.97|2291.9|2291.54|608
1714503300000|2024-04-30 18:55:00|2291.98|2291.68|2290.44|2289.94|2292.47|2292.09|2290.11|2289.71|896
1714503600000|2024-04-30 19:00:00|2290.43|2289.93|2292.79|2292.49|2292.99|2292.59|2289.93|2289.58|760
1714503900000|2024-04-30 19:05:00|2292.77|2292.47|2291.44|2291.14|2293.11|2292.78|2291.28|2290.98|507
1714504200000|2024-04-30 19:10:00|2291.43|2291.13|2292.13|2291.63|2292.94|2292.53|2291.33|2290.96|433
1714504500000|2024-04-30 19:15:00|2292.12|2291.62|2291.75|2291.45|2292.53|2292.15|2291.38|2291.04|477
1714504800000|2024-04-30 19:20:00|2291.57|2291.27|2292.72|2292.42|2292.77|2292.47|2291.43|2291.12|515
1714505100000|2024-04-30 19:25:00|2292.82|2292.32|2292.99|2292.69|2293.43|2293.03|2291.93|2291.53|544
1714505400000|2024-04-30 19:30:00|2292.97|2292.67|2293.43|2292.93|2294.39|2293.99|2292.79|2292.49|626
1714505700000|2024-04-30 19:35:00|2293.34|2293.04|2292.81|2292.51|2293.86|2293.46|2292.26|2291.96|654
1714506000000|2024-04-30 19:40:00|2292.86|2292.56|2294.18|2293.68|2294.87|2294.57|2292.78|2292.48|715
1714506300000|2024-04-30 19:45:00|2294.19|2293.69|2294.46|2294.16|2295.16|2294.8|2293.35|2293.05|610
1714506600000|2024-04-30 19:50:00|2294.45|2294.15|2292.88|2292.58|2294.88|2294.5|2292.34|2292.04|869
1714506900000|2024-04-30 19:55:00|2292.89|2292.59|2290.94|2290.64|2293.53|2293.15|2289.51|2289.21|1183
1714507200000|2024-04-30 20:00:00|2291.03|2290.73|2293.02|2292.72|2293.8|2293.41|2290.69|2290.39|843
1714507500000|2024-04-30 20:05:00|2292.98|2292.68|2292.54|2292.04|2293.14|2292.74|2292.15|2291.65|518
1714507800000|2024-04-30 20:10:00|2292.53|2292.03|2291.01|2290.71|2292.58|2292.18|2290.88|2290.48|522
1714508100000|2024-04-30 20:15:00|2291.08|2290.78|2292.51|2292.01|2292.72|2292.33|2291.02|2290.63|547
1714508400000|2024-04-30 20:20:00|2292.4|2292.1|2291.7|2291.4|2292.54|2292.18|2291.24|2290.89|670
1714508700000|2024-04-30 20:25:00|2291.66|2291.36|2291.16|2290.66|2292.05|2291.66|2291.02|2290.63|433
1714509000000|2024-04-30 20:30:00|2291.04|2290.74|2286.19|2285.69|2291.23|2290.91|2286.06|2285.56|642
1714509300000|2024-04-30 20:35:00|2286.13|2285.63|2288.19|2287.89|2288.27|2287.92|2285.35|2284.98|622
1714509600000|2024-04-30 20:40:00|2288.2|2287.9|2287.77|2287.27|2288.75|2288.26|2287.47|2286.97|388
1714509900000|2024-04-30 20:45:00|2287.76|2287.26|2286.07|2285.57|2287.83|2287.41|2285.53|2285.16|448
1714510200000|2024-04-30 20:50:00|2286.03|2285.53|2286.05|2285.75|2286.85|2286.43|2285.86|2285.43|436
1714510500000|2024-04-30 20:55:00|2286.14|2285.84|2286.45|2285.95|2286.84|2286.38|2285.47|2285.05|425
1714514400000|2024-04-30 22:00:00|2288.8|2286.6|2288.54|2288.04|2290.02|2289.52|2287.57|2286.43|223
1714514700000|2024-04-30 22:05:00|2288.28|2287.78|2289.24|2288.74|2289.67|2289.17|2287.88|2287.38|210
1714515000000|2024-04-30 22:10:00|2289.25|2288.75|2289.07|2288.57|2289.38|2288.88|2288.65|2288.15|191
1714515300000|2024-04-30 22:15:00|2288.88|2288.38|2289.53|2289.03|2289.55|2289.05|2288.7|2288.2|214
1714515600000|2024-04-30 22:20:00|2289.5|2289|2289.9|2289.4|2290.3|2289.95|2289.29|2288.96|193
1714515900000|2024-04-30 22:25:00|2289.88|2289.58|2291.07|2290.57|2291.59|2291.19|2289.83|2289.36|450
1714516200000|2024-04-30 22:30:00|2291.09|2290.59|2291.63|2291.13|2292.03|2291.71|2290.43|2290.07|298
1714516500000|2024-04-30 22:35:00|2291.66|2291.16|2291.77|2291.27|2291.96|2291.61|2291.21|2290.81|191
1714516800000|2024-04-30 22:40:00|2291.75|2291.45|2292.27|2291.77|2292.27|2291.9|2291.48|2291.07|150
1714517100000|2024-04-30 22:45:00|2292.28|2291.78|2291.73|2291.23|2292.28|2291.92|2291.01|2290.61|293
1714517400000|2024-04-30 22:50:00|2291.71|2291.21|2291.92|2291.62|2292.07|2291.77|2291.25|2290.9|252
1714517700000|2024-04-30 22:55:00|2291.91|2291.61|2291.75|2291.25|2292.24|2291.8|2291.33|2290.93|168
1714518000000|2024-04-30 23:00:00|2291.77|2291.27|2292.13|2291.83|2292.94|2292.59|2291.71|2291.21|393
1714518300000|2024-04-30 23:05:00|2292.23|2291.73|2292.27|2291.77|2292.54|2292.14|2291.38|2290.89|157
1714518600000|2024-04-30 23:10:00|2292.26|2291.96|2292|2291.5|2292.26|2291.96|2291.49|2291.11|156
1714518900000|2024-04-30 23:15:00|2292.01|2291.51|2291.54|2291.04|2292.11|2291.61|2291.12|2290.78|179
1714519200000|2024-04-30 23:20:00|2291.52|2291.02|2292.43|2291.93|2292.49|2291.99|2291.2|2290.8|248
1714519500000|2024-04-30 23:25:00|2292.42|2291.92|2292.4|2291.9|2292.86|2292.52|2292.14|2291.79|186
1714519800000|2024-04-30 23:30:00|2292.39|2291.89|2292.8|2292.3|2292.96|2292.61|2292.08|2291.7|184
1714520100000|2024-04-30 23:35:00|2292.83|2292.33|2292.91|2292.41|2292.95|2292.56|2292.47|2292.11|144
1714520400000|2024-04-30 23:40:00|2292.93|2292.43|2293.13|2292.63|2293.51|2293.18|2292.9|2292.4|301
1714520700000|2024-04-30 23:45:00|2293.16|2292.66|2291.68|2291.18|2293.2|2292.82|2291.58|2291.18|428
1714521000000|2024-04-30 23:50:00|2291.61|2291.31|2291.91|2291.61|2292.17|2291.79|2291.29|2290.89|240
1714521300000|2024-04-30 23:55:00|2292.01|2291.51|2291.58|2291.28|2292.49|2292.15|2290.22|2289.82|461
1714521600000|2024-05-01 00:00:00|2291.59|2291.29|2292.36|2292.06|2293.06|2292.74|2291.48|2291.18|633
1714521900000|2024-05-01 00:05:00|2292.44|2291.94|2292.17|2291.87|2293.02|2292.66|2292.13|2291.72|325
1714522200000|2024-05-01 00:10:00|2292.27|2291.77|2292.64|2292.14|2293.18|2292.77|2291.94|2291.51|265
1714522500000|2024-05-01 00:15:00|2292.63|2292.13|2291.19|2290.89|2292.9|2292.57|2291.19|2290.76|304
1714522800000|2024-05-01 00:20:00|2291.29|2290.79|2288.65|2288.35|2291.33|2290.98|2288.41|2288.09|420
1714523100000|2024-05-01 00:25:00|2288.79|2288.49|2290.14|2289.84|2290.35|2289.94|2288.67|2288.37|369
1714523400000|2024-05-01 00:30:00|2290.15|2289.85|2290.43|2289.93|2290.81|2290.51|2289.49|2289.09|344
1714523700000|2024-05-01 00:35:00|2290.44|2289.94|2288.79|2288.29|2290.48|2290.09|2288.56|2288.24|328
1714524000000|2024-05-01 00:40:00|2288.78|2288.28|2288.23|2287.73|2289.42|2289.01|2288.14|2287.73|429
1714524300000|2024-05-01 00:45:00|2288.25|2287.75|2287.25|2286.75|2288.81|2288.51|2286.99|2286.63|538
1714524600000|2024-05-01 00:50:00|2287.22|2286.72|2288.08|2287.78|2288.82|2288.44|2286.01|2285.54|524
1714524900000|2024-05-01 00:55:00|2288.11|2287.81|2287.21|2286.71|2288.53|2288.22|2286.9|2286.52|501
1714525200000|2024-05-01 01:00:00|2287.2|2286.7|2288.62|2288.12|2288.99|2288.63|2286.7|2286.22|406
1714525500000|2024-05-01 01:05:00|2288.61|2288.11|2288.4|2287.9|2288.9|2288.52|2287.82|2287.52|375
1714525800000|2024-05-01 01:10:00|2288.41|2287.91|2287.47|2287.17|2288.57|2288.25|2287.42|2287.09|411
1714526100000|2024-05-01 01:15:00|2287.45|2287.15|2288.19|2287.69|2288.2|2287.79|2287.11|2286.65|276
1714526400000|2024-05-01 01:20:00|2288.18|2287.68|2288.04|2287.54|2288.4|2287.99|2287.51|2287.07|245
1714526700000|2024-05-01 01:25:00|2287.92|2287.62|2287.97|2287.47|2288.98|2288.56|2287.69|2287.29|273
1714527000000|2024-05-01 01:30:00|2287.99|2287.49|2287.01|2286.51|2288.18|2287.76|2286.93|2286.51|272
1714527300000|2024-05-01 01:35:00|2286.87|2286.57|2286.9|2286.4|2287.2|2286.81|2286.28|2285.85|272
1714527600000|2024-05-01 01:40:00|2286.87|2286.37|2288.61|2288.11|2288.61|2288.22|2286.83|2286.33|204
1714527900000|2024-05-01 01:45:00|2288.6|2288.1|2289.19|2288.89|2289.76|2289.4|2287.84|2287.45|432
1714528200000|2024-05-01 01:50:00|2289.29|2288.79|2288.84|2288.34|2289.59|2289.25|2288.62|2288.2|444
1714528500000|2024-05-01 01:55:00|2288.8|2288.3|2288.37|2287.87|2289.69|2289.39|2288.2|2287.78|391
1714528800000|2024-05-01 02:00:00|2288.35|2287.85|2287.57|2287.07|2288.98|2288.53|2287.57|2287.07|263
1714529100000|2024-05-01 02:05:00|2287.49|2287.19|2287.35|2286.85|2288.02|2287.69|2287.19|2286.78|220
1714529400000|2024-05-01 02:10:00|2287.33|2286.83|2287.63|2287.13|2287.74|2287.34|2287.02|2286.62|201
1714529700000|2024-05-01 02:15:00|2287.62|2287.12|2287.8|2287.3|2288.19|2287.75|2287.47|2287.01|171
1714530000000|2024-05-01 02:20:00|2287.81|2287.31|2288.07|2287.77|2288.45|2288.06|2287.69|2287.27|154
1714530300000|2024-05-01 02:25:00|2288.1|2287.8|2288.09|2287.79|2288.34|2287.91|2287.9|2287.44|123
1714530600000|2024-05-01 02:30:00|2288.04|2287.74|2287.71|2287.21|2288.04|2287.74|2287.14|2286.64|203
1714530900000|2024-05-01 02:35:00|2287.72|2287.22|2287.83|2287.53|2288.29|2287.91|2287.38|2287.08|238
1714531200000|2024-05-01 02:40:00|2287.84|2287.54|2288.48|2287.98|2288.63|2288.27|2287.73|2287.33|205
1714531500000|2024-05-01 02:45:00|2288.32|2288.02|2287.59|2287.09|2288.41|2288.02|2287.32|2286.98|200
1714531800000|2024-05-01 02:50:00|2287.61|2287.11|2288.4|2288.1|2288.52|2288.13|2287.38|2286.88|216
1714532100000|2024-05-01 02:55:00|2288.5|2288|2288.31|2287.81|2288.97|2288.57|2288.05|2287.63|246
1714532400000|2024-05-01 03:00:00|2288.29|2287.79|2288.21|2287.71|2288.68|2288.27|2288.13|2287.63|202
1714532700000|2024-05-01 03:05:00|2288.22|2287.72|2287.56|2287.06|2288.33|2287.83|2287.21|2286.8|219
1714533000000|2024-05-01 03:10:00|2287.57|2287.07|2287.58|2287.08|2287.85|2287.46|2287.14|2286.79|260
1714533300000|2024-05-01 03:15:00|2287.57|2287.07|2286.84|2286.34|2287.7|2287.22|2286.4|2285.99|253
1714533600000|2024-05-01 03:20:00|2286.71|2286.41|2286.21|2285.71|2287.05|2286.64|2285.2|2284.7|385
1714533900000|2024-05-01 03:25:00|2286.22|2285.72|2287.71|2287.41|2287.78|2287.41|2286.14|2285.72|275
1714534200000|2024-05-01 03:30:00|2287.7|2287.4|2286.57|2286.07|2287.81|2287.41|2286.44|2286.06|250
1714534500000|2024-05-01 03:35:00|2286.56|2286.06|2286.16|2285.66|2287.04|2286.63|2285.59|2285.21|256
1714534800000|2024-05-01 03:40:00|2285.99|2285.69|2285.93|2285.43|2286.38|2285.98|2285.56|2285.2|231
1714535100000|2024-05-01 03:45:00|2285.84|2285.54|2285.32|2285.02|2286.09|2285.7|2285.22|2284.83|275
1714535400000|2024-05-01 03:50:00|2285.33|2285.03|2284.53|2284.23|2285.48|2285.08|2284.4|2284.06|331
1714535700000|2024-05-01 03:55:00|2284.52|2284.22|2284.39|2284.09|2284.83|2284.43|2283.35|2283.05|401
1714536000000|2024-05-01 04:00:00|2284.5|2284|2283.24|2282.74|2284.77|2284.42|2283.07|2282.67|411
1714536300000|2024-05-01 04:05:00|2283.23|2282.73|2282.99|2282.69|2283.78|2283.38|2282.5|2282.2|400
1714536600000|2024-05-01 04:10:00|2282.98|2282.68|2282.84|2282.54|2282.98|2282.68|2282.18|2281.81|372
1714536900000|2024-05-01 04:15:00|2282.85|2282.55|2282.02|2281.72|2282.93|2282.55|2281.85|2281.51|338
1714537200000|2024-05-01 04:20:00|2282.01|2281.71|2282.37|2281.87|2282.52|2282.09|2281.89|2281.5|271
1714537500000|2024-05-01 04:25:00|2282.38|2281.88|2283.67|2283.37|2283.79|2283.44|2282.26|2281.86|271
1714537800000|2024-05-01 04:30:00|2283.77|2283.27|2284.86|2284.56|2285.34|2284.95|2283.5|2283.1|390
1714538100000|2024-05-01 04:35:00|2284.87|2284.57|2285.33|2284.83|2285.43|2285.06|2284.56|2284.22|303
1714538400000|2024-05-01 04:40:00|2285.3|2284.8|2284.5|2284.2|2285.74|2285.41|2284.4|2284.02|252
1714538700000|2024-05-01 04:45:00|2284.6|2284.1|2284.01|2283.51|2284.74|2284.41|2283.93|2283.51|277
1714539000000|2024-05-01 04:50:00|2284.02|2283.52|2284.48|2283.98|2284.59|2284.24|2283.84|2283.51|250
1714539300000|2024-05-01 04:55:00|2284.38|2284.08|2283.56|2283.06|2284.61|2284.21|2283.29|2282.88|278
1714539600000|2024-05-01 05:00:00|2283.55|2283.05|2285.55|2285.25|2285.81|2285.43|2282.8|2282.4|338
1714539900000|2024-05-01 05:05:00|2285.54|2285.24|2286.26|2285.96|2286.46|2286.1|2285.1|2284.72|359
1714540200000|2024-05-01 05:10:00|2286.22|2285.92|2286.52|2286.22|2286.81|2286.41|2285.92|2285.59|231
1714540500000|2024-05-01 05:15:00|2286.65|2286.15|2285.54|2285.04|2287.09|2286.69|2285.01|2284.68|470
1714540800000|2024-05-01 05:20:00|2285.55|2285.05|2286.34|2285.84|2286.43|2286.03|2285.38|2284.98|240
1714541100000|2024-05-01 05:25:00|2286.33|2285.83|2285.68|2285.38|2286.33|2285.83|2285.4|2284.9|202
1714541400000|2024-05-01 05:30:00|2285.7|2285.4|2287.61|2287.31|2287.69|2287.33|2285.59|2285.2|342
1714541700000|2024-05-01 05:35:00|2287.62|2287.32|2287.71|2287.21|2288.19|2287.8|2287.36|2286.91|368
1714542000000|2024-05-01 05:40:00|2287.7|2287.2|2287.43|2286.93|2287.98|2287.55|2287.09|2286.7|406
1714542300000|2024-05-01 05:45:00|2287.44|2286.94|2287.6|2287.1|2287.8|2287.42|2287.22|2286.76|255
1714542600000|2024-05-01 05:50:00|2287.61|2287.11|2288.44|2287.94|2288.59|2288.29|2287.61|2287.11|337
1714542900000|2024-05-01 05:55:00|2288.45|2287.95|2287.82|2287.32|2288.79|2288.33|2287.72|2287.32|290
1714543200000|2024-05-01 06:00:00|2287.83|2287.33|2287.06|2286.76|2288.09|2287.7|2286.65|2286.31|398
1714543500000|2024-05-01 06:05:00|2287.07|2286.77|2287.88|2287.38|2288.16|2287.79|2286.86|2286.46|283
1714543800000|2024-05-01 06:10:00|2287.87|2287.37|2287.87|2287.37|2288.45|2288.09|2287.34|2286.99|288
1714544100000|2024-05-01 06:15:00|2287.86|2287.36|2288.86|2288.56|2289.15|2288.85|2287.73|2287.27|276
1714544400000|2024-05-01 06:20:00|2288.96|2288.46|2289.1|2288.6|2289.54|2289.24|2288.42|2288.04|332
1714544700000|2024-05-01 06:25:00|2289.09|2288.59|2289.18|2288.68|2289.53|2289.13|2288.85|2288.44|253
1714545000000|2024-05-01 06:30:00|2289.16|2288.66|2289.76|2289.26|2289.97|2289.67|2288.51|2288.14|322
1714545300000|2024-05-01 06:35:00|2289.73|2289.23|2288.17|2287.67|2289.73|2289.29|2287.93|2287.52|370
1714545600000|2024-05-01 06:40:00|2288.18|2287.68|2289.04|2288.74|2289.31|2288.94|2287.78|2287.46|376
1714545900000|2024-05-01 06:45:00|2289.02|2288.72|2288.23|2287.93|2289.4|2289|2288.04|2287.67|333
1714546200000|2024-05-01 06:50:00|2288.26|2287.96|2288.19|2287.69|2288.35|2287.96|2286.95|2286.61|482
1714546500000|2024-05-01 06:55:00|2288.18|2287.68|2287.19|2286.69|2288.31|2287.91|2286.94|2286.54|383
1714546800000|2024-05-01 07:00:00|2287.18|2286.68|2287.96|2287.66|2288.28|2287.84|2287.14|2286.64|421
1714547100000|2024-05-01 07:05:00|2287.97|2287.67|2287.53|2287.23|2288.19|2287.89|2287.27|2286.87|342
1714547400000|2024-05-01 07:10:00|2287.58|2287.08|2286.81|2286.31|2287.89|2287.48|2286.57|2286.17|357
1714547700000|2024-05-01 07:15:00|2286.82|2286.32|2287.14|2286.64|2287.61|2287.22|2286.44|2285.95|380
1714548000000|2024-05-01 07:20:00|2287.15|2286.65|2286.76|2286.26|2287.62|2287.16|2286.73|2286.23|304
1714548300000|2024-05-01 07:25:00|2286.75|2286.25|2287.16|2286.66|2287.74|2287.34|2286.23|2285.82|541
1714548600000|2024-05-01 07:30:00|2287.09|2286.79|2286.24|2285.74|2287.09|2286.79|2285.76|2285.36|453
1714548900000|2024-05-01 07:35:00|2286.14|2285.84|2285.84|2285.54|2287.3|2286.9|2285.65|2285.26|427
1714549200000|2024-05-01 07:40:00|2285.93|2285.43|2284.25|2283.75|2285.94|2285.64|2283.7|2283.31|477
1714549500000|2024-05-01 07:45:00|2284.26|2283.76|2284.44|2283.94|2284.94|2284.64|2283.79|2283.42|371
1714549800000|2024-05-01 07:50:00|2284.35|2284.05|2285.19|2284.69|2285.36|2284.96|2284.35|2283.86|348
1714550100000|2024-05-01 07:55:00|2285.17|2284.67|2286.18|2285.68|2286.55|2286.19|2284.71|2284.22|505
1714550400000|2024-05-01 08:00:00|2286.19|2285.69|2285.35|2285.05|2287.05|2286.75|2285.08|2284.6|489
1714550700000|2024-05-01 08:05:00|2285.45|2284.95|2285.83|2285.53|2286.19|2285.79|2284.85|2284.45|480
1714551000000|2024-05-01 08:10:00|2285.84|2285.54|2286.12|2285.62|2286.7|2286.3|2285.84|2285.39|358
1714551300000|2024-05-01 08:15:00|2286.13|2285.63|2284.46|2284.16|2286.14|2285.64|2284.32|2283.9|424
1714551600000|2024-05-01 08:20:00|2284.54|2284.04|2284.53|2284.03|2285.45|2285.06|2284.03|2283.62|498
1714551900000|2024-05-01 08:25:00|2284.52|2284.02|2286.22|2285.72|2286.3|2285.9|2284.03|2283.67|448
1714552200000|2024-05-01 08:30:00|2286.11|2285.81|2286.52|2286.22|2286.9|2286.52|2285.77|2285.45|349
1714552500000|2024-05-01 08:35:00|2286.5|2286.2|2285.41|2284.91|2286.57|2286.2|2285.22|2284.81|321
1714552800000|2024-05-01 08:40:00|2285.42|2284.92|2284.96|2284.66|2285.86|2285.41|2284.71|2284.31|454
1714553100000|2024-05-01 08:45:00|2284.98|2284.68|2285.01|2284.51|2285.3|2284.9|2284.08|2283.77|579
1714553400000|2024-05-01 08:50:00|2285|2284.5|2285.25|2284.95|2285.38|2284.96|2284.36|2283.96|490
1714553700000|2024-05-01 08:55:00|2285.24|2284.94|2286.53|2286.23|2286.75|2286.34|2284.91|2284.51|428
1714554000000|2024-05-01 09:00:00|2286.52|2286.22|2287.41|2286.91|2287.5|2287.11|2286|2285.6|442
1714554300000|2024-05-01 09:05:00|2287.4|2286.9|2288.79|2288.29|2289.22|2288.84|2287.4|2286.9|614
1714554600000|2024-05-01 09:10:00|2288.78|2288.28|2288.72|2288.22|2289.62|2289.23|2288.05|2287.65|646
1714554900000|2024-05-01 09:15:00|2288.71|2288.21|2286.97|2286.47|2288.71|2288.21|2286.85|2286.45|448
1714555200000|2024-05-01 09:20:00|2286.98|2286.48|2287.6|2287.3|2287.78|2287.37|2286.27|2285.86|512
1714555500000|2024-05-01 09:25:00|2287.59|2287.09|2287.66|2287.36|2287.93|2287.5|2287.08|2286.67|420
1714555800000|2024-05-01 09:30:00|2287.68|2287.38|2289.64|2289.14|2289.83|2289.38|2287.57|2287.18|587
1714556100000|2024-05-01 09:35:00|2289.67|2289.17|2289.13|2288.63|2290.08|2289.72|2288.96|2288.56|719
1714556400000|2024-05-01 09:40:00|2289.14|2288.64|2289.78|2289.48|2290.04|2289.74|2289.07|2288.63|550
1714556700000|2024-05-01 09:45:00|2289.77|2289.47|2291.5|2291|2291.92|2291.59|2289.67|2289.37|491
1714557000000|2024-05-01 09:50:00|2291.4|2291.1|2292.49|2291.99|2293.33|2293.02|2291.36|2290.95|592
1714557300000|2024-05-01 09:55:00|2292.48|2291.98|2292.17|2291.87|2293.09|2292.59|2291.89|2291.5|477
1714557600000|2024-05-01 10:00:00|2292.16|2291.86|2291.06|2290.76|2292.35|2291.98|2290.84|2290.44|230
1714557900000|2024-05-01 10:05:00|2290.61|2290.31|2289.49|2289.19|2290.77|2290.47|2289.36|2288.92|502
1714558200000|2024-05-01 10:10:00|2289.59|2289.09|2291.77|2291.47|2292.26|2291.86|2289.39|2288.99|495
1714558500000|2024-05-01 10:15:00|2291.78|2291.48|2291.23|2290.73|2292.52|2292.13|2290.74|2290.34|493
1714558800000|2024-05-01 10:20:00|2291.15|2290.65|2290.99|2290.69|2291.99|2291.6|2290.99|2290.65|476
1714559100000|2024-05-01 10:25:00|2291.02|2290.72|2291.86|2291.56|2292.11|2291.71|2290.6|2290.23|489
1714559400000|2024-05-01 10:30:00|2291.85|2291.55|2291.21|2290.71|2292.38|2291.99|2290.96|2290.57|491
1714559700000|2024-05-01 10:35:00|2291.22|2290.72|2290.81|2290.51|2291.53|2291.13|2290.35|2289.96|405
1714560000000|2024-05-01 10:40:00|2290.8|2290.5|2291.4|2290.9|2292.35|2291.95|2290.8|2290.5|447
1714560300000|2024-05-01 10:45:00|2291.38|2290.88|2292.83|2292.53|2293.37|2292.98|2291.03|2290.63|404
1714560600000|2024-05-01 10:50:00|2292.93|2292.43|2293.38|2293.08|2294.03|2293.66|2292.66|2292.26|518
1714560900000|2024-05-01 10:55:00|2293.36|2293.06|2293.47|2292.97|2294.5|2294.2|2293.02|2292.52|650
1714561200000|2024-05-01 11:00:00|2293.46|2292.96|2292.14|2291.64|2294.07|2293.67|2291.99|2291.57|523
1714561500000|2024-05-01 11:05:00|2292.09|2291.59|2293.01|2292.51|2293.6|2293.22|2291.61|2291.29|521
1714561800000|2024-05-01 11:10:00|2293|2292.5|2292.85|2292.35|2293.44|2293.14|2292.51|2292.11|350
1714562100000|2024-05-01 11:15:00|2292.94|2292.44|2293.31|2292.81|2293.74|2293.4|2292.36|2291.99|448
1714562400000|2024-05-01 11:20:00|2293.3|2292.8|2293.35|2292.85|2293.49|2292.99|2292.39|2292.01|402
1714562700000|2024-05-01 11:25:00|2293.36|2292.86|2294.95|2294.65|2295.08|2294.69|2293.06|2292.65|509
1714563000000|2024-05-01 11:30:00|2294.96|2294.66|2295.06|2294.56|2295.31|2294.96|2294.32|2293.86|529
1714563300000|2024-05-01 11:35:00|2295.05|2294.55|2296.25|2295.95|2296.51|2296.19|2294.66|2294.27|553
1714563600000|2024-05-01 11:40:00|2296.23|2295.93|2294.87|2294.57|2297.35|2296.99|2294.76|2294.34|575
1714563900000|2024-05-01 11:45:00|2294.95|2294.45|2294.05|2293.55|2295.08|2294.65|2293.95|2293.51|439
1714564200000|2024-05-01 11:50:00|2294.06|2293.56|2294.93|2294.43|2295.25|2294.85|2293.65|2293.25|445
1714564500000|2024-05-01 11:55:00|2294.75|2294.45|2294.88|2294.38|2294.91|2294.59|2294.12|2293.75|433
1714564800000|2024-05-01 12:00:00|2294.89|2294.39|2296.09|2295.79|2296.49|2296.12|2294.44|2294.12|714
1714565100000|2024-05-01 12:05:00|2296.08|2295.78|2295.86|2295.56|2296.29|2295.99|2294.61|2294.31|751
1714565400000|2024-05-01 12:10:00|2295.84|2295.54|2297.96|2297.46|2298.39|2297.98|2295.84|2295.43|829
1714565700000|2024-05-01 12:15:00|2297.95|2297.45|2297.1|2296.8|2299.24|2298.74|2296.23|2295.93|1066
1714566000000|2024-05-01 12:20:00|2296.97|2296.67|2296.31|2296.01|2297.2|2296.9|2294.73|2294.38|1258
1714566300000|2024-05-01 12:25:00|2296.36|2296.06|2295.93|2295.43|2296.84|2296.51|2295.43|2295.13|831
1714566600000|2024-05-01 12:30:00|2295.91|2295.41|2296.34|2296.04|2298.45|2298.15|2294.41|2294.1|1297
1714566900000|2024-05-01 12:35:00|2296.35|2296.05|2297.53|2297.03|2298.66|2298.2|2296.1|2295.72|997
1714567200000|2024-05-01 12:40:00|2297.52|2297.02|2297.59|2297.29|2298.06|2297.66|2295.47|2294.97|881
1714567500000|2024-05-01 12:45:00|2297.6|2297.3|2299.01|2298.71|2299.53|2299.22|2297.23|2296.86|1036
1714567800000|2024-05-01 12:50:00|2299.19|2298.89|2299.47|2299.17|2300.23|2299.93|2298.23|2297.85|953
1714568100000|2024-05-01 12:55:00|2299.48|2299.18|2298.49|2298.19|2299.6|2299.3|2297.85|2297.55|920
1714568400000|2024-05-01 13:00:00|2298.51|2298.21|2297.59|2297.29|2298.78|2298.39|2297.46|2297.09|815
1714568700000|2024-05-01 13:05:00|2297.6|2297.3|2296.33|2296.03|2297.95|2297.65|2296.1|2295.73|829
1714569000000|2024-05-01 13:10:00|2296.35|2296.05|2296.53|2296.03|2296.65|2296.29|2295.44|2295.14|700
1714569300000|2024-05-01 13:15:00|2296.54|2296.04|2298.37|2298.07|2298.5|2298.11|2295.93|2295.63|687
1714569600000|2024-05-01 13:20:00|2298.41|2298.11|2299.8|2299.3|2301.57|2301.17|2298.28|2297.98|988
1714569900000|2024-05-01 13:25:00|2299.65|2299.35|2301.38|2300.88|2302.46|2302.16|2299.4|2299.04|1074
1714570200000|2024-05-01 13:30:00|2301.36|2300.86|2300.66|2300.36|2303.42|2303.12|2300.51|2300.14|1380
1714570500000|2024-05-01 13:35:00|2300.64|2300.34|2301.95|2301.65|2302.28|2301.98|2299.71|2299.34|1260
1714570800000|2024-05-01 13:40:00|2301.87|2301.57|2302.41|2301.91|2303.43|2303.13|2300.04|2299.72|932
1714571100000|2024-05-01 13:45:00|2302.51|2302.01|2301.24|2300.94|2303.23|2302.85|2299.98|2299.64|1102
1714571400000|2024-05-01 13:50:00|2301.25|2300.95|2302.1|2301.8|2302.53|2302.13|2300.13|2299.76|1051
1714571700000|2024-05-01 13:55:00|2302.13|2301.83|2303.47|2302.97|2303.8|2303.37|2301.44|2301.14|879
1714572000000|2024-05-01 14:00:00|2306.96|2304.08|2304.37|2303.87|2309.29|2307.07|2302.86|2302.56|1787
1714572300000|2024-05-01 14:05:00|2304.4|2304.1|2307.62|2307.32|2310.2|2309.8|2304.36|2303.93|1678
1714572600000|2024-05-01 14:10:00|2307.57|2307.27|2310.13|2309.83|2310.74|2310.36|2305.65|2305.35|1555
1714572900000|2024-05-01 14:15:00|2309.94|2309.63|2306.08|2305.78|2310.1|2309.76|2305.91|2305.57|1512
1714573200000|2024-05-01 14:20:00|2306.26|2305.96|2304.48|2304.18|2307.85|2307.53|2303.9|2303.52|1366
1714573500000|2024-05-01 14:25:00|2304.43|2304.13|2306.06|2305.76|2306.71|2306.41|2303.91|2303.61|1296
1714573800000|2024-05-01 14:30:00|2306.13|2305.83|2301.86|2301.56|2306.54|2306.2|2301.5|2301.2|1382
1714574100000|2024-05-01 14:35:00|2301.99|2301.69|2302.11|2301.81|2303.65|2303.34|2301.82|2301.52|1200
1714574400000|2024-05-01 14:40:00|2302.09|2301.79|2300.32|2300.02|2302.3|2301.93|2299.88|2299.52|1197
1714574700000|2024-05-01 14:45:00|2300.31|2300.01|2300.58|2300.28|2300.84|2300.5|2297.64|2297.34|1249
1714575000000|2024-05-01 14:50:00|2300.62|2300.32|2301.64|2301.14|2301.76|2301.4|2299.78|2299.39|1152
1714575300000|2024-05-01 14:55:00|2301.63|2301.13|2304.69|2304.39|2305.11|2304.81|2301.54|2301.13|1202
1714575600000|2024-05-01 15:00:00|2304.81|2304.51|2304.58|2304.28|2306.03|2305.73|2303.48|2303.15|1041
1714575900000|2024-05-01 15:05:00|2304.7|2304.4|2305.5|2305|2306.22|2305.82|2303.82|2303.43|984
1714576200000|2024-05-01 15:10:00|2305.51|2305.01|2305.05|2304.75|2305.97|2305.67|2304.23|2303.9|1058
1714576500000|2024-05-01 15:15:00|2304.91|2304.61|2304.35|2303.85|2306.5|2306.2|2303.42|2303.05|1043
1714576800000|2024-05-01 15:20:00|2304.33|2303.83|2305.93|2305.63|2306.07|2305.68|2302.72|2302.42|1057
1714577100000|2024-05-01 15:25:00|2305.96|2305.66|2309.03|2308.53|2309.43|2309.05|2305.31|2304.95|1052
1714577400000|2024-05-01 15:30:00|2308.8|2308.5|2309.78|2309.28|2310.46|2310.16|2307.51|2307.14|1055
1714577700000|2024-05-01 15:35:00|2309.97|2309.67|2308.13|2307.83|2310.77|2310.27|2307.85|2307.55|959
1714578000000|2024-05-01 15:40:00|2308.12|2307.82|2307.86|2307.56|2308.76|2308.37|2307.16|2306.72|798
1714578300000|2024-05-01 15:45:00|2307.88|2307.58|2307.05|2306.55|2308.79|2308.46|2306.59|2306.23|821
1714578600000|2024-05-01 15:50:00|2306.99|2306.69|2306.36|2305.86|2307.6|2307.22|2306.14|2305.78|804
1714578900000|2024-05-01 15:55:00|2306.32|2306.02|2307.48|2307.18|2307.65|2307.29|2306.23|2305.93|729
1714579200000|2024-05-01 16:00:00|2307.61|2307.31|2305.31|2304.81|2307.66|2307.31|2304.99|2304.59|950
1714579500000|2024-05-01 16:05:00|2305.2|2304.9|2304.68|2304.38|2305.88|2305.56|2304.66|2304.25|742
1714579800000|2024-05-01 16:10:00|2304.7|2304.4|2304.81|2304.51|2305.01|2304.66|2303.47|2303.11|771
1714580100000|2024-05-01 16:15:00|2304.83|2304.53|2303.66|2303.36|2305.31|2304.93|2303.33|2302.98|787
1714580400000|2024-05-01 16:20:00|2303.73|2303.23|2303.35|2303.05|2303.78|2303.35|2302.06|2301.76|732
1714580700000|2024-05-01 16:25:00|2303.36|2303.06|2306.01|2305.71|2306.12|2305.74|2302.98|2302.64|767
1714581000000|2024-05-01 16:30:00|2306.03|2305.73|2305.86|2305.56|2307.17|2306.79|2305.72|2305.32|692
1714581300000|2024-05-01 16:35:00|2305.75|2305.45|2304.91|2304.41|2306.46|2306.07|2304.56|2304.22|769
1714581600000|2024-05-01 16:40:00|2304.9|2304.4|2304.23|2303.93|2305.71|2305.33|2304.23|2303.9|615
1714581900000|2024-05-01 16:45:00|2304.25|2303.95|2304.76|2304.26|2304.83|2304.47|2303.72|2303.36|729
1714582200000|2024-05-01 16:50:00|2304.57|2304.27|2306.87|2306.37|2307.21|2306.89|2304.47|2304.12|696
1714582500000|2024-05-01 16:55:00|2306.77|2306.47|2303.95|2303.65|2307.3|2306.92|2303.74|2303.44|809
1714582800000|2024-05-01 17:00:00|2303.89|2303.59|2302.71|2302.41|2304.22|2303.85|2302.46|2302.14|877
1714583100000|2024-05-01 17:05:00|2302.66|2302.36|2305.08|2304.58|2305.3|2304.84|2302.56|2302.18|702
1714583400000|2024-05-01 17:10:00|2305.07|2304.57|2303.85|2303.35|2305.22|2304.84|2303.85|2303.35|712
1714583700000|2024-05-01 17:15:00|2303.84|2303.34|2304|2303.5|2304.94|2304.44|2303.17|2302.67|602
1714584000000|2024-05-01 17:20:00|2304.01|2303.51|2301.71|2301.41|2304.21|2303.85|2301.38|2301.08|783
1714584300000|2024-05-01 17:25:00|2301.68|2301.38|2300.21|2299.91|2302.91|2302.57|2299.86|2299.56|853
1714584600000|2024-05-01 17:30:00|2300.32|2300.02|2300.66|2300.36|2300.88|2300.49|2298.49|2298.18|883
1714584900000|2024-05-01 17:35:00|2300.68|2300.38|2301.45|2300.95|2301.67|2301.27|2300.14|2299.76|676
1714585200000|2024-05-01 17:40:00|2301.44|2300.94|2300.77|2300.27|2301.44|2300.94|2299.84|2299.45|588
1714585500000|2024-05-01 17:45:00|2300.78|2300.28|2299.3|2298.8|2301.09|2300.68|2298.69|2298.36|590
1714585800000|2024-05-01 17:50:00|2299.27|2298.77|2298.95|2298.65|2299.84|2299.44|2298.9|2298.4|583
1714586100000|2024-05-01 17:55:00|2298.96|2298.66|2302.96|2297.96|2302.96|2300.51|2297.91|2297.44|761
1714586400000|2024-05-01 18:00:00|2301.54|2299.07|2306.41|2305.91|2307.78|2307.28|2296.13|2293.31|1859
1714586700000|2024-05-01 18:05:00|2306.49|2305.99|2302.08|2301.58|2307.19|2306.69|2300.93|2300.43|1860
1714587000000|2024-05-01 18:10:00|2301.99|2301.49|2303.82|2303.32|2305.57|2305.07|2301.77|2301.27|1431
1714587300000|2024-05-01 18:15:00|2303.9|2303.4|2305.76|2305.26|2306.74|2306.24|2303.37|2302.87|1180
1714587600000|2024-05-01 18:20:00|2305.82|2305.32|2307.7|2307.2|2308.63|2308.13|2304.85|2304.35|1085
1714587900000|2024-05-01 18:25:00|2307.71|2307.21|2313.86|2313.36|2314.24|2313.74|2306.8|2306.3|1187
1714588200000|2024-05-01 18:30:00|2313.85|2313.35|2315.78|2315.28|2316.27|2315.77|2307.55|2307.05|1856
1714588500000|2024-05-01 18:35:00|2315.81|2315.31|2318.51|2318.01|2320.5|2320|2309.05|2308.55|2170
1714588800000|2024-05-01 18:40:00|2318.74|2318.24|2324.56|2324.06|2325.29|2324.85|2318.48|2317.98|2024
1714589100000|2024-05-01 18:45:00|2324.48|2323.98|2325.59|2325.09|2325.9|2325.4|2320.99|2320.49|1888
1714589400000|2024-05-01 18:50:00|2325.61|2325.11|2326.8|2326.3|2327.8|2327.3|2325.36|2324.86|1659
1714589700000|2024-05-01 18:55:00|2326.81|2326.31|2325.63|2325.33|2328.64|2328.23|2323.98|2323.48|1744
1714590000000|2024-05-01 19:00:00|2325.5|2325.2|2323.63|2323.13|2328.21|2327.71|2323.46|2322.96|1589
1714590300000|2024-05-01 19:05:00|2323.62|2323.12|2322.08|2321.58|2324.89|2324.39|2321.39|2320.89|1312
1714590600000|2024-05-01 19:10:00|2322.09|2321.59|2323.63|2323.13|2324.43|2323.93|2318.81|2318.31|1294
1714590900000|2024-05-01 19:15:00|2323.65|2323.15|2316.77|2316.27|2324.38|2323.88|2316.12|2315.62|1329
1714591200000|2024-05-01 19:20:00|2316.72|2316.22|2321.46|2320.96|2321.58|2321.08|2313.94|2313.44|1622
1714591500000|2024-05-01 19:25:00|2321.25|2320.75|2321.8|2321.3|2323.1|2322.6|2320.14|2319.64|1304
1714591800000|2024-05-01 19:30:00|2321.87|2321.37|2319.04|2318.54|2323.21|2322.71|2318.64|2318.14|1273
1714592100000|2024-05-01 19:35:00|2319.06|2318.56|2314.79|2314.29|2319.06|2318.56|2314.52|2314.02|1281
1714592400000|2024-05-01 19:40:00|2314.72|2314.22|2315.32|2314.82|2317.59|2317.09|2314.29|2313.79|1179
1714592700000|2024-05-01 19:45:00|2315.27|2314.77|2316.13|2315.63|2318.26|2317.76|2314.74|2314.24|1147
1714593000000|2024-05-01 19:50:00|2316.04|2315.54|2314.29|2313.79|2316.49|2315.99|2314.12|2313.62|1126
1714593300000|2024-05-01 19:55:00|2314.27|2313.77|2310.13|2309.63|2314.47|2313.97|2310.06|2309.56|1302
1714593600000|2024-05-01 20:00:00|2309.99|2309.49|2311.21|2310.71|2311.68|2311.18|2307.4|2306.9|1085
1714593900000|2024-05-01 20:05:00|2311.22|2310.72|2311.87|2311.37|2311.87|2311.37|2310.52|2310.02|716
1714594200000|2024-05-01 20:10:00|2311.98|2311.48|2314.53|2314.03|2314.9|2314.4|2311.89|2311.39|1112
1714594500000|2024-05-01 20:15:00|2314.52|2314.02|2315.11|2314.61|2317.35|2316.85|2314.02|2313.52|1090
1714594800000|2024-05-01 20:20:00|2315.1|2314.6|2317.05|2316.55|2317.12|2316.62|2314.81|2314.31|989
1714595100000|2024-05-01 20:25:00|2317.06|2316.56|2319.11|2318.61|2319.35|2318.85|2316.58|2316.08|1018
1714595400000|2024-05-01 20:30:00|2319.09|2318.59|2318.71|2318.21|2319.25|2318.75|2317.52|2317.02|1114
1714595700000|2024-05-01 20:35:00|2318.74|2318.24|2319.64|2319.14|2320.92|2320.42|2318.17|2317.67|1042
1714596000000|2024-05-01 20:40:00|2319.63|2319.13|2318.05|2317.55|2319.84|2319.34|2317.28|2316.78|829
1714596300000|2024-05-01 20:45:00|2318.07|2317.57|2320.18|2319.68|2320.25|2319.75|2317.99|2317.49|1085
1714596600000|2024-05-01 20:50:00|2320.17|2319.67|2318.55|2318.05|2320.39|2319.89|2318.04|2317.54|702
1714596900000|2024-05-01 20:55:00|2318.67|2318.17|2319.5|2319|2320.14|2319.64|2317.33|2316.83|411
1714600800000|2024-05-01 22:00:00|2320.1|2319.6|2320.53|2320.03|2320.88|2320.38|2318.28|2317.78|155
1714601100000|2024-05-01 22:05:00|2320.43|2319.93|2320.78|2320.28|2322|2321.5|2319.75|2319.25|202
1714601400000|2024-05-01 22:10:00|2320.8|2320.3|2320.52|2320.02|2322.18|2321.68|2319.99|2319.49|206
1714601700000|2024-05-01 22:15:00|2320.57|2320.07|2321.83|2321.33|2322.42|2321.92|2320.55|2320.05|196
1714602000000|2024-05-01 22:20:00|2321.87|2321.37|2322.31|2321.81|2323.51|2323.21|2321.37|2320.87|296
1714602300000|2024-05-01 22:25:00|2322.27|2321.77|2321.41|2320.91|2322.67|2322.17|2321.19|2320.69|206
1714602600000|2024-05-01 22:30:00|2321.35|2320.85|2321.55|2321.05|2321.81|2321.31|2320.71|2320.21|174
1714602900000|2024-05-01 22:35:00|2321.64|2321.14|2322.32|2321.82|2322.32|2321.82|2321.42|2320.92|102
1714603200000|2024-05-01 22:40:00|2322.3|2321.8|2322.05|2321.55|2322.65|2322.15|2321.61|2321.11|151
1714603500000|2024-05-01 22:45:00|2322.04|2321.54|2321.38|2320.88|2322.06|2321.56|2320.36|2320.06|185
1714603800000|2024-05-01 22:50:00|2321.39|2320.89|2322.19|2321.69|2322.23|2321.73|2321.27|2320.77|155
1714604100000|2024-05-01 22:55:00|2322.2|2321.7|2321.19|2320.69|2322.42|2321.92|2321.14|2320.64|139
1714604400000|2024-05-01 23:00:00|2321.25|2320.75|2322.01|2321.51|2322.13|2321.71|2321.01|2320.51|215
1714604700000|2024-05-01 23:05:00|2322|2321.5|2321.74|2321.24|2322.2|2321.7|2321.14|2320.64|260
1714605000000|2024-05-01 23:10:00|2321.64|2321.14|2321.89|2321.39|2321.98|2321.48|2321.41|2320.91|185
1714605300000|2024-05-01 23:15:00|2321.9|2321.4|2322.69|2322.39|2322.73|2322.43|2321.6|2321.1|174
1714605600000|2024-05-01 23:20:00|2322.81|2322.51|2322.46|2321.96|2323.11|2322.71|2322.27|2321.86|254
1714605900000|2024-05-01 23:25:00|2322.44|2321.94|2322.5|2322.2|2322.56|2322.2|2321.84|2321.41|172
1714606200000|2024-05-01 23:30:00|2322.47|2322.17|2322.02|2321.52|2322.86|2322.41|2321.64|2321.29|275
1714606500000|2024-05-01 23:35:00|2322.01|2321.51|2321.28|2320.78|2322.16|2321.76|2321.28|2320.78|233
1714606800000|2024-05-01 23:40:00|2321.29|2320.79|2322.23|2321.73|2322.56|2322.26|2321.26|2320.79|338
1714607100000|2024-05-01 23:45:00|2322.22|2321.72|2324.39|2323.89|2324.52|2324.1|2322.18|2321.72|606
1714607400000|2024-05-01 23:50:00|2324.44|2323.94|2324.58|2324.08|2325.09|2324.69|2324.08|2323.76|500
1714607700000|2024-05-01 23:55:00|2324.57|2324.07|2324.03|2323.73|2325.07|2324.7|2323.53|2323.03|603
1714608000000|2024-05-02 00:00:00|2323.99|2323.69|2325.11|2324.81|2325.28|2324.87|2323.98|2323.58|663
1714608300000|2024-05-02 00:05:00|2325.09|2324.79|2324.64|2324.14|2325.93|2325.45|2324|2323.57|518
1714608600000|2024-05-02 00:10:00|2324.65|2324.15|2324.68|2324.18|2324.91|2324.51|2323.84|2323.44|291
1714608900000|2024-05-02 00:15:00|2324.69|2324.19|2324.63|2324.13|2325.42|2325.02|2324.22|2323.81|413
1714609200000|2024-05-02 00:20:00|2324.64|2324.14|2324.33|2324.03|2325.34|2324.97|2324.22|2323.74|394
1714609500000|2024-05-02 00:25:00|2324.32|2324.02|2323.2|2322.9|2324.52|2324.09|2323.2|2322.9|389
1714609800000|2024-05-02 00:30:00|2323.21|2322.91|2323.43|2323.13|2324.67|2324.27|2323.18|2322.82|442
1714610100000|2024-05-02 00:35:00|2323.51|2323.21|2325.25|2324.75|2325.37|2324.97|2323.4|2323.02|322
1714610400000|2024-05-02 00:40:00|2325.26|2324.76|2325.03|2324.73|2325.39|2324.99|2324.23|2323.83|401
1714610700000|2024-05-02 00:45:00|2325.04|2324.74|2325.26|2324.96|2325.76|2325.36|2324.63|2324.23|416
1714611000000|2024-05-02 00:50:00|2325.24|2324.94|2324.95|2324.65|2326.31|2325.91|2324.59|2324.21|476
1714611300000|2024-05-02 00:55:00|2324.94|2324.64|2324.65|2324.35|2325.56|2325.14|2324.54|2324.05|441
1714611600000|2024-05-02 01:00:00|2324.71|2324.21|2325.6|2325.1|2325.6|2325.2|2323.69|2323.28|518
1714611900000|2024-05-02 01:05:00|2325.65|2325.35|2326.61|2326.11|2326.61|2326.25|2325.55|2325.18|385
1714612200000|2024-05-02 01:10:00|2326.6|2326.1|2325.86|2325.36|2326.77|2326.32|2325.46|2325.05|355
1714612500000|2024-05-02 01:15:00|2325.87|2325.37|2325.18|2324.88|2326.24|2325.86|2324.7|2324.4|422
1714612800000|2024-05-02 01:20:00|2325.19|2324.89|2324.14|2323.64|2325.32|2324.92|2323.97|2323.57|376
1714613100000|2024-05-02 01:25:00|2324.13|2323.63|2323.19|2322.69|2324.17|2323.77|2322.8|2322.39|450
1714613400000|2024-05-02 01:30:00|2323.16|2322.66|2323.36|2323.06|2323.65|2323.25|2322.47|2322.08|517
1714613700000|2024-05-02 01:35:00|2323.38|2323.08|2323.39|2322.89|2324.46|2324.06|2323|2322.58|483
1714614000000|2024-05-02 01:40:00|2323.38|2322.88|2323.26|2322.76|2323.93|2323.5|2321.98|2321.68|601
1714614300000|2024-05-02 01:45:00|2323.16|2322.66|2323.65|2323.15|2323.71|2323.37|2322.44|2322.14|458
1714614600000|2024-05-02 01:50:00|2323.64|2323.14|2323.98|2323.48|2324.01|2323.71|2322.96|2322.56|285
1714614900000|2024-05-02 01:55:00|2323.97|2323.47|2324.48|2323.98|2324.59|2324.29|2323.7|2323.3|408
1714615200000|2024-05-02 02:00:00|2324.34|2324.04|2325.72|2325.22|2325.89|2325.5|2324.33|2324.03|566
1714615500000|2024-05-02 02:05:00|2325.71|2325.21|2325.54|2325.24|2325.89|2325.39|2324.7|2324.35|431
1714615800000|2024-05-02 02:10:00|2325.51|2325.21|2324.86|2324.36|2325.78|2325.37|2324.79|2324.31|375
1714616100000|2024-05-02 02:15:00|2324.83|2324.33|2323.49|2323.19|2325.43|2325.04|2323.49|2323.19|390
1714616400000|2024-05-02 02:20:00|2323.59|2323.09|2322.78|2322.48|2323.7|2323.21|2322.45|2322.05|412
1714616700000|2024-05-02 02:25:00|2322.88|2322.58|2322.46|2322.16|2323.25|2322.84|2322.01|2321.65|352
1714617000000|2024-05-02 02:30:00|2322.55|2322.05|2321.19|2320.89|2322.77|2322.4|2321|2320.61|436
1714617300000|2024-05-02 02:35:00|2321.2|2320.9|2320.7|2320.4|2321.31|2321.01|2320.53|2320.16|451
1714617600000|2024-05-02 02:40:00|2320.71|2320.41|2321.36|2320.86|2321.96|2321.5|2320.71|2320.34|429
1714617900000|2024-05-02 02:45:00|2321.35|2320.85|2319.15|2318.85|2321.6|2321.21|2318.97|2318.67|490
1714618200000|2024-05-02 02:50:00|2319.16|2318.86|2320.37|2320.07|2321.06|2320.66|2319.15|2318.74|573
1714618500000|2024-05-02 02:55:00|2320.36|2320.06|2320.45|2320.15|2321.57|2321.17|2320.32|2319.92|450
1714618800000|2024-05-02 03:00:00|2320.55|2320.05|2319.25|2318.75|2320.66|2320.26|2319.12|2318.62|458
1714619100000|2024-05-02 03:05:00|2319.27|2318.77|2317.84|2317.54|2319.36|2318.94|2317.54|2317.2|468
1714619400000|2024-05-02 03:10:00|2317.85|2317.55|2319.27|2318.77|2319.52|2319.21|2317.85|2317.47|414
1714619700000|2024-05-02 03:15:00|2319.28|2318.78|2318.58|2318.28|2319.71|2319.36|2318.49|2318.12|435
1714620000000|2024-05-02 03:20:00|2318.6|2318.3|2318.77|2318.27|2318.82|2318.36|2317.8|2317.34|338
1714620300000|2024-05-02 03:25:00|2318.75|2318.25|2319.91|2319.61|2320.08|2319.69|2318.55|2318.13|386
1714620600000|2024-05-02 03:30:00|2319.93|2319.63|2320.02|2319.72|2320.99|2320.69|2319.08|2318.71|617
1714620900000|2024-05-02 03:35:00|2320|2319.7|2319.37|2318.87|2320.46|2320.16|2319.07|2318.69|450
1714621200000|2024-05-02 03:40:00|2319.38|2318.88|2318.46|2318.16|2319.47|2319.07|2318.38|2318|275
1714621500000|2024-05-02 03:45:00|2318.57|2318.07|2318.76|2318.46|2319.53|2319.14|2318.48|2318.07|295
1714621800000|2024-05-02 03:50:00|2318.78|2318.48|2319.52|2319.02|2319.55|2319.14|2318.65|2318.26|222
1714622100000|2024-05-02 03:55:00|2319.53|2319.03|2319.74|2319.44|2320.16|2319.84|2319.43|2319.03|283
1714622400000|2024-05-02 04:00:00|2319.76|2319.46|2319.86|2319.56|2320.39|2320|2319.73|2319.32|254
1714622700000|2024-05-02 04:05:00|2319.81|2319.51|2320.49|2320.19|2320.69|2320.34|2319.52|2319.15|245
1714623000000|2024-05-02 04:10:00|2320.59|2320.09|2320.8|2320.3|2321.27|2320.93|2320.2|2319.9|314
1714623300000|2024-05-02 04:15:00|2320.83|2320.33|2320.05|2319.75|2320.9|2320.51|2320.04|2319.64|250
1714623600000|2024-05-02 04:20:00|2320.14|2319.84|2320.63|2320.33|2320.81|2320.42|2319.9|2319.48|200
1714623900000|2024-05-02 04:25:00|2320.64|2320.34|2320.01|2319.71|2320.64|2320.34|2319.92|2319.55|237
1714624200000|2024-05-02 04:30:00|2320|2319.7|2319.82|2319.52|2320.92|2320.54|2319.82|2319.39|240
1714624500000|2024-05-02 04:35:00|2319.92|2319.42|2319.58|2319.28|2320.26|2319.9|2319.58|2319.19|204
1714624800000|2024-05-02 04:40:00|2319.61|2319.31|2319.16|2318.86|2319.84|2319.45|2319.11|2318.7|208
1714625100000|2024-05-02 04:45:00|2319.17|2318.87|2318.62|2318.12|2319.71|2319.29|2318.52|2318.12|238
1714625400000|2024-05-02 04:50:00|2318.52|2318.22|2318.98|2318.48|2319.06|2318.66|2318.31|2318.01|251
1714625700000|2024-05-02 04:55:00|2318.99|2318.49|2318.51|2318.01|2319.05|2318.69|2318.34|2317.93|288
1714626000000|2024-05-02 05:00:00|2318.53|2318.03|2317.71|2317.41|2318.74|2318.35|2317.64|2317.22|328
1714626300000|2024-05-02 05:05:00|2317.72|2317.42|2317.09|2316.79|2317.86|2317.52|2316.44|2316.06|372
1714626600000|2024-05-02 05:10:00|2317.18|2316.68|2316.11|2315.61|2317.19|2316.79|2315.33|2314.85|459
1714626900000|2024-05-02 05:15:00|2316.02|2315.72|2315.32|2315.02|2317.17|2316.76|2315.16|2314.86|457
1714627200000|2024-05-02 05:20:00|2315.35|2314.85|2314.32|2313.82|2316.09|2315.75|2314.18|2313.82|546
1714627500000|2024-05-02 05:25:00|2314.35|2313.85|2314.81|2314.31|2315.23|2314.73|2313.24|2312.84|765
1714627800000|2024-05-02 05:30:00|2314.84|2314.34|2314.98|2314.48|2315.74|2315.24|2314.53|2314.03|368
1714628100000|2024-05-02 05:35:00|2315.03|2314.53|2315.35|2315.05|2315.75|2315.35|2314.85|2314.35|335
1714628400000|2024-05-02 05:40:00|2315.31|2315.01|2316.15|2315.65|2316.47|2316.01|2315.11|2314.71|390
1714628700000|2024-05-02 05:45:00|2316.1|2315.8|2315.42|2314.92|2316.36|2316|2315.31|2314.87|384
1714629000000|2024-05-02 05:50:00|2315.44|2314.94|2315.45|2315.15|2315.79|2315.39|2314.86|2314.41|396
1714629300000|2024-05-02 05:55:00|2315.46|2315.16|2315.32|2314.82|2316.1|2315.73|2315.07|2314.66|414
1714629600000|2024-05-02 06:00:00|2315.33|2314.83|2313.98|2313.68|2315.33|2315|2312.9|2312.49|817
1714629900000|2024-05-02 06:05:00|2314.02|2313.72|2315.31|2315.01|2315.48|2315.09|2313.69|2313.19|731
1714630200000|2024-05-02 06:10:00|2315.32|2315.02|2316.66|2316.16|2316.83|2316.42|2315.1|2314.75|740
1714630500000|2024-05-02 06:15:00|2316.68|2316.18|2317.42|2317.12|2317.54|2317.15|2316.15|2315.7|790
1714630800000|2024-05-02 06:20:00|2317.47|2317.17|2316.97|2316.47|2318.71|2318.37|2316.78|2316.35|844
1714631100000|2024-05-02 06:25:00|2316.99|2316.49|2317.23|2316.73|2318|2317.6|2316.75|2316.34|545
1714631400000|2024-05-02 06:30:00|2317.22|2316.72|2318.71|2318.21|2318.98|2318.68|2316.83|2316.45|721
1714631700000|2024-05-02 06:35:00|2318.7|2318.2|2317.26|2316.96|2319.35|2318.99|2317.11|2316.68|676
1714632000000|2024-05-02 06:40:00|2317.24|2316.94|2314.51|2314.01|2317.56|2317.16|2314.4|2314|656
1714632300000|2024-05-02 06:45:00|2314.54|2314.04|2315.05|2314.55|2315.23|2314.93|2313.44|2312.96|655
1714632600000|2024-05-02 06:50:00|2315.04|2314.54|2314.36|2313.86|2315.84|2315.46|2314.27|2313.85|526
1714632900000|2024-05-02 06:55:00|2314.34|2313.84|2313.97|2313.47|2314.47|2314.09|2312.87|2312.4|738
1714633200000|2024-05-02 07:00:00|2313.96|2313.46|2314.81|2314.51|2315.32|2314.96|2312.98|2312.59|936
1714633500000|2024-05-02 07:05:00|2314.82|2314.52|2311.27|2310.97|2315.31|2315.01|2311.16|2310.79|775
1714633800000|2024-05-02 07:10:00|2311.36|2311.06|2310.27|2309.77|2311.97|2311.65|2309.94|2309.58|813
1714634100000|2024-05-02 07:15:00|2310.28|2309.78|2310.86|2310.36|2310.89|2310.54|2308.38|2307.98|817
1714634400000|2024-05-02 07:20:00|2310.89|2310.39|2312.05|2311.75|2312.28|2311.9|2310.43|2310.09|614
1714634700000|2024-05-02 07:25:00|2311.99|2311.69|2311.26|2310.76|2312.62|2312.22|2311.05|2310.55|614
1714635000000|2024-05-02 07:30:00|2311.28|2310.78|2311.22|2310.92|2311.66|2311.29|2310.43|2310.13|705
1714635300000|2024-05-02 07:35:00|2311.21|2310.91|2312.92|2312.62|2312.93|2312.63|2310.65|2310.25|658
1714635600000|2024-05-02 07:40:00|2312.91|2312.61|2310.69|2310.19|2313.05|2312.66|2310.46|2310.04|734
1714635900000|2024-05-02 07:45:00|2310.7|2310.2|2310.72|2310.22|2311.25|2310.94|2309.92|2309.62|760
1714636200000|2024-05-02 07:50:00|2310.66|2310.36|2310.08|2309.58|2311.7|2311.32|2309.92|2309.42|748
1714636500000|2024-05-02 07:55:00|2310.07|2309.57|2309.45|2309.15|2310.2|2309.75|2308.83|2308.43|694
1714636800000|2024-05-02 08:00:00|2309.59|2309.29|2310.4|2309.9|2310.87|2310.51|2309.45|2309.06|711
1714637100000|2024-05-02 08:05:00|2310.32|2310.02|2309.85|2309.35|2311.28|2310.97|2309.63|2309.15|693
1714637400000|2024-05-02 08:10:00|2309.9|2309.4|2307.93|2307.43|2309.95|2309.55|2306.82|2306.48|826
1714637700000|2024-05-02 08:15:00|2307.94|2307.44|2307.25|2306.75|2308.26|2307.84|2306.46|2306.01|686
1714638000000|2024-05-02 08:20:00|2307.31|2306.81|2307.96|2307.46|2308.41|2307.91|2307.04|2306.65|622
1714638300000|2024-05-02 08:25:00|2307.95|2307.45|2304.77|2304.47|2308.04|2307.54|2304.59|2304.17|700
1714638600000|2024-05-02 08:30:00|2304.74|2304.44|2305.97|2305.47|2306.7|2306.39|2304.53|2304.11|693
1714638900000|2024-05-02 08:35:00|2305.98|2305.48|2305.44|2305.14|2306.93|2306.58|2305.35|2304.96|693
1714639200000|2024-05-02 08:40:00|2305.46|2305.16|2306.2|2305.9|2306.82|2306.36|2305.24|2304.84|596
1714639500000|2024-05-02 08:45:00|2306.22|2305.92|2306.88|2306.38|2307.5|2307.1|2306.22|2305.92|667
1714639800000|2024-05-02 08:50:00|2306.87|2306.37|2304.59|2304.09|2306.87|2306.38|2304.27|2303.97|711
1714640100000|2024-05-02 08:55:00|2304.6|2304.1|2304.36|2303.86|2305.2|2304.82|2303.32|2303.02|835
1714640400000|2024-05-02 09:00:00|2304.38|2303.88|2304.47|2303.97|2305.02|2304.65|2303.6|2303.24|848
1714640700000|2024-05-02 09:05:00|2304.44|2304.17|2303.9|2303.4|2305.11|2304.72|2303.82|2303.4|596
1714641000000|2024-05-02 09:10:00|2303.77|2303.47|2305.31|2304.81|2305.39|2304.98|2303.56|2303.09|625
1714641300000|2024-05-02 09:15:00|2305.22|2304.92|2304.56|2304.26|2305.65|2305.27|2304.46|2304.11|488
1714641600000|2024-05-02 09:20:00|2304.66|2304.36|2304.07|2303.77|2304.74|2304.36|2303.18|2302.83|569
1714641900000|2024-05-02 09:25:00|2304.04|2303.74|2302.22|2301.92|2304.12|2303.77|2302.17|2301.77|617
1714642200000|2024-05-02 09:30:00|2302.2|2301.9|2300.41|2299.91|2302.3|2301.97|2300.27|2299.84|884
1714642500000|2024-05-02 09:35:00|2300.4|2299.9|2300.15|2299.85|2300.68|2300.29|2299.13|2298.63|729
1714642800000|2024-05-02 09:40:00|2300.14|2299.84|2301.5|2301|2301.82|2301.42|2299.51|2299.11|712
1714643100000|2024-05-02 09:45:00|2301.4|2301.1|2301.91|2301.61|2302.01|2301.66|2301.04|2300.62|504
1714643400000|2024-05-02 09:50:00|2301.87|2301.57|2302.32|2302.02|2302.5|2302.16|2301.37|2300.99|617
1714643700000|2024-05-02 09:55:00|2302.31|2302.01|2302.12|2301.82|2302.86|2302.52|2301.64|2301.27|679
1714644000000|2024-05-02 10:00:00|2302.09|2301.79|2298.61|2298.31|2302.15|2301.79|2297.54|2297.24|883
1714644300000|2024-05-02 10:05:00|2298.6|2298.3|2298.49|2297.99|2299.39|2299.01|2297.52|2297.1|860
1714644600000|2024-05-02 10:10:00|2298.48|2298.19|2297.26|2296.96|2298.57|2298.26|2296.31|2295.97|857
1714644900000|2024-05-02 10:15:00|2297.32|2297.02|2296.82|2296.52|2298.55|2298.22|2296.31|2295.83|768
1714645200000|2024-05-02 10:20:00|2296.8|2296.5|2297.93|2297.43|2298.45|2298.05|2296.76|2296.46|636
1714645500000|2024-05-02 10:25:00|2297.91|2297.41|2295.95|2295.45|2298.74|2298.35|2295.42|2295.03|787
1714645800000|2024-05-02 10:30:00|2295.97|2295.47|2295.98|2295.68|2297.02|2296.72|2295.63|2295.13|704
1714646100000|2024-05-02 10:35:00|2295.89|2295.59|2297.55|2297.25|2297.65|2297.26|2295.84|2295.44|605
1714646400000|2024-05-02 10:40:00|2297.54|2297.24|2296.9|2296.4|2298.25|2297.93|2296.59|2296.29|708
1714646700000|2024-05-02 10:45:00|2296.77|2296.47|2296.85|2296.35|2297.57|2297.27|2296.37|2296.02|638
1714647000000|2024-05-02 10:50:00|2296.84|2296.34|2298.13|2297.63|2298.52|2298.11|2296.52|2296.16|584
1714647300000|2024-05-02 10:55:00|2298.04|2297.74|2299.64|2299.14|2299.77|2299.37|2298.03|2297.62|683
1714647600000|2024-05-02 11:00:00|2299.66|2299.16|2300.05|2299.55|2300.55|2300.16|2298.71|2298.32|703
1714647900000|2024-05-02 11:05:00|2300.03|2299.53|2302.14|2301.84|2303.13|2302.83|2299.87|2299.51|850
1714648200000|2024-05-02 11:10:00|2302.24|2301.74|2301.3|2300.8|2302.98|2302.57|2301.28|2300.78|691
1714648500000|2024-05-02 11:15:00|2301.33|2300.83|2299.94|2299.64|2301.44|2301.12|2299.83|2299.39|526
1714648800000|2024-05-02 11:20:00|2299.95|2299.65|2299.71|2299.41|2301.06|2300.76|2299.61|2299.29|659
1714649100000|2024-05-02 11:25:00|2299.81|2299.31|2299.54|2299.24|2300.07|2299.64|2297.94|2297.64|809
1714649400000|2024-05-02 11:30:00|2299.56|2299.26|2299.9|2299.6|2300.02|2299.66|2298.8|2298.46|813
1714649700000|2024-05-02 11:35:00|2299.85|2299.55|2299.66|2299.36|2301.55|2301.14|2299.66|2299.36|717
1714650000000|2024-05-02 11:40:00|2299.64|2299.34|2299.34|2298.84|2300.49|2300.1|2298.78|2298.48|713
1714650300000|2024-05-02 11:45:00|2299.37|2298.87|2299|2298.5|2300.13|2299.73|2298.2|2297.79|620
1714650600000|2024-05-02 11:50:00|2298.83|2298.53|2298.56|2298.26|2298.96|2298.65|2297.74|2297.34|713
1714650900000|2024-05-02 11:55:00|2298.66|2298.16|2299.25|2298.95|2299.58|2299.2|2298.38|2297.95|615
1714651200000|2024-05-02 12:00:00|2299.22|2298.92|2298.72|2298.22|2299.39|2298.92|2297.28|2296.94|912
1714651500000|2024-05-02 12:05:00|2298.71|2298.21|2299.45|2299.15|2299.49|2299.19|2298.33|2297.86|705
1714651800000|2024-05-02 12:10:00|2299.47|2299.17|2301.64|2301.34|2301.9|2301.6|2299.43|2299.07|839
1714652100000|2024-05-02 12:15:00|2301.66|2301.36|2299.89|2299.59|2302.59|2302.29|2299.66|2299.36|844
1714652400000|2024-05-02 12:20:00|2300.01|2299.71|2302.87|2302.37|2303.17|2302.87|2298.86|2298.55|1078
1714652700000|2024-05-02 12:25:00|2302.81|2302.31|2302.98|2302.48|2304.58|2304.28|2302.23|2301.73|939
1714653000000|2024-05-02 12:30:00|2302.64|2302.14|2300.3|2300|2302.82|2302.32|2298.53|2298.03|1368
1714653300000|2024-05-02 12:35:00|2300.28|2299.98|2302.4|2302.1|2302.62|2302.3|2299.22|2298.84|1264
1714653600000|2024-05-02 12:40:00|2302.42|2302.12|2302.81|2302.51|2303.85|2303.49|2301.33|2300.98|1188
1714653900000|2024-05-02 12:45:00|2302.87|2302.37|2302.28|2301.98|2304.81|2304.41|2301.42|2301.07|1103
1714654200000|2024-05-02 12:50:00|2302.18|2301.88|2298.93|2298.63|2302.43|2302.1|2298.93|2298.63|1008
1714654500000|2024-05-02 12:55:00|2298.82|2298.52|2294.72|2294.42|2299.26|2298.9|2293.79|2293.44|1337
1714654800000|2024-05-02 13:00:00|2294.7|2294.4|2294.33|2294.03|2295.41|2295.08|2292.77|2292.47|1260
1714655100000|2024-05-02 13:05:00|2294.3|2294|2289.9|2289.6|2294.34|2294.04|2288.73|2288.43|1292
1714655400000|2024-05-02 13:10:00|2290.11|2289.81|2289.04|2288.74|2291.26|2290.96|2286.57|2286.27|1381
1714655700000|2024-05-02 13:15:00|2289.05|2288.75|2288.22|2287.92|2289.93|2289.54|2286.36|2285.99|1306
1714656000000|2024-05-02 13:20:00|2288.05|2287.75|2290.33|2290.03|2290.82|2290.44|2287.84|2287.47|1139
1714656300000|2024-05-02 13:25:00|2290.34|2290.04|2290.56|2290.06|2291.34|2291.03|2289.23|2288.83|1171
1714656600000|2024-05-02 13:30:00|2290.82|2290.52|2293.03|2292.73|2294.99|2294.69|2290.53|2290.23|1516
1714656900000|2024-05-02 13:35:00|2292.96|2292.66|2294.68|2294.38|2296.06|2295.76|2292.42|2292.07|1550
1714657200000|2024-05-02 13:40:00|2294.87|2294.37|2292.49|2292.19|2295.42|2295.05|2290.85|2290.55|1391
1714657500000|2024-05-02 13:45:00|2292.42|2292.12|2289.03|2288.73|2292.5|2292.2|2288.13|2287.82|1415
1714657800000|2024-05-02 13:50:00|2289.06|2288.76|2289.53|2289.03|2289.53|2289.05|2285.73|2285.43|1341
1714658100000|2024-05-02 13:55:00|2289.54|2289.04|2291.89|2291.39|2293.01|2292.7|2289.3|2288.89|1153
1714658400000|2024-05-02 14:00:00|2292.02|2291.52|2292.5|2292.2|2294.37|2293.89|2290.39|2289.92|1482
1714658700000|2024-05-02 14:05:00|2292.55|2292.25|2289.56|2289.26|2294.76|2294.33|2289.56|2289.26|1458
1714659000000|2024-05-02 14:10:00|2289.53|2289.23|2288.65|2288.15|2291.04|2290.73|2287.94|2287.64|1346
1714659300000|2024-05-02 14:15:00|2288.64|2288.34|2297.77|2297.47|2297.8|2297.5|2288.52|2288.12|1510
1714659600000|2024-05-02 14:20:00|2297.63|2297.33|2298.35|2298.05|2299.71|2299.41|2295.7|2295.22|1411
1714659900000|2024-05-02 14:25:00|2298.4|2298.1|2296.5|2296.2|2299.29|2298.98|2294.86|2294.56|1290
1714660200000|2024-05-02 14:30:00|2296.74|2296.24|2300.16|2299.66|2300.18|2299.77|2295.65|2295.35|1237
1714660500000|2024-05-02 14:35:00|2300.06|2299.76|2299.26|2298.76|2300.57|2300.27|2298.05|2297.75|1242
1714660800000|2024-05-02 14:40:00|2299.56|2299.06|2300.94|2300.44|2302.55|2302.25|2298.34|2297.91|1309
1714661100000|2024-05-02 14:45:00|2300.95|2300.45|2301.48|2300.98|2303.05|2302.62|2300.19|2299.79|1382
1714661400000|2024-05-02 14:50:00|2301.39|2300.89|2301.3|2301|2302.82|2302.42|2300.29|2299.9|1344
1714661700000|2024-05-02 14:55:00|2301.37|2301.07|2304.33|2303.83|2305.07|2304.77|2300.29|2299.96|1439
1714662000000|2024-05-02 15:00:00|2304.32|2303.82|2304.45|2303.95|2306.89|2306.52|2303.3|2302.96|1325
1714662300000|2024-05-02 15:05:00|2304.46|2303.96|2306.26|2305.76|2307.26|2306.76|2304.31|2303.93|1183
1714662600000|2024-05-02 15:10:00|2306.27|2305.97|2302.46|2302.16|2306.72|2306.31|2301.34|2301.04|1373
1714662900000|2024-05-02 15:15:00|2302.48|2302.18|2303.41|2302.91|2304.97|2304.48|2301.58|2301.17|1328
1714663200000|2024-05-02 15:20:00|2303.42|2302.92|2304.18|2303.88|2305.61|2305.21|2303.31|2302.92|1177
1714663500000|2024-05-02 15:25:00|2304.2|2303.9|2304.13|2303.83|2305.55|2305.16|2303.65|2303.31|1028
1714663800000|2024-05-02 15:30:00|2304.15|2303.85|2302.77|2302.27|2304.79|2304.39|2302.36|2301.97|1014
1714664100000|2024-05-02 15:35:00|2302.78|2302.28|2304.1|2303.6|2304.34|2303.94|2301.23|2300.83|1069
1714664400000|2024-05-02 15:40:00|2304.12|2303.62|2303.96|2303.66|2305.56|2305.26|2302.76|2302.45|992
1714664700000|2024-05-02 15:45:00|2303.97|2303.67|2300.06|2299.56|2304.34|2304.04|2299.8|2299.5|1014
1714665000000|2024-05-02 15:50:00|2300.07|2299.57|2298.27|2297.77|2300.18|2299.88|2297.51|2297.12|1094
1714665300000|2024-05-02 15:55:00|2298.33|2298.03|2300.22|2299.72|2300.22|2299.87|2297.68|2297.38|954
1714665600000|2024-05-02 16:00:00|2300.23|2299.73|2299.1|2298.6|2300.37|2299.96|2298.17|2297.78|839
1714665900000|2024-05-02 16:05:00|2298.83|2298.53|2301.14|2300.64|2301.51|2301.21|2298.7|2298.3|801
1714666200000|2024-05-02 16:10:00|2301.15|2300.65|2300.8|2300.3|2301.4|2301.01|2299.74|2299.44|764
1714666500000|2024-05-02 16:15:00|2300.73|2300.43|2301.23|2300.93|2302.24|2301.94|2300.31|2299.93|854
1714666800000|2024-05-02 16:20:00|2301.24|2300.94|2300.83|2300.53|2301.56|2301.16|2299.71|2299.32|881
1714667100000|2024-05-02 16:25:00|2300.82|2300.52|2301.58|2301.28|2301.6|2301.3|2299.29|2298.85|812
1714667400000|2024-05-02 16:30:00|2301.6|2301.3|2302.37|2301.87|2302.83|2302.51|2301.33|2301.03|790
1714667700000|2024-05-02 16:35:00|2302.41|2301.91|2302.1|2301.8|2303.06|2302.76|2301.28|2300.78|843
1714668000000|2024-05-02 16:40:00|2302.07|2301.77|2303.63|2303.13|2303.97|2303.67|2301.73|2301.34|725
1714668300000|2024-05-02 16:45:00|2303.54|2303.24|2303.1|2302.6|2303.8|2303.4|2302.66|2302.24|659
1714668600000|2024-05-02 16:50:00|2303.09|2302.59|2300.46|2299.96|2303.38|2302.99|2300.36|2299.96|734
1714668900000|2024-05-02 16:55:00|2300.22|2299.92|2299.88|2299.58|2300.49|2300.17|2299.19|2298.78|843
1714669200000|2024-05-02 17:00:00|2299.83|2299.53|2300.87|2300.57|2301.2|2300.8|2299.71|2299.31|834
1714669500000|2024-05-02 17:05:00|2300.86|2300.56|2301.82|2301.32|2302.12|2301.72|2300.86|2300.51|608
1714669800000|2024-05-02 17:10:00|2301.84|2301.34|2302.12|2301.62|2303.25|2302.9|2301.42|2300.92|740
1714670100000|2024-05-02 17:15:00|2302.1|2301.6|2299.68|2299.18|2302.52|2302.13|2299.55|2299.15|688
1714670400000|2024-05-02 17:20:00|2299.69|2299.19|2301.9|2301.4|2302.03|2301.73|2299.51|2299.16|675
1714670700000|2024-05-02 17:25:00|2301.91|2301.41|2300.35|2300.05|2302.74|2302.34|2300.1|2299.7|771
1714671000000|2024-05-02 17:30:00|2300.36|2300.06|2301.9|2301.6|2302.3|2301.92|2300.36|2300.06|695
1714671300000|2024-05-02 17:35:00|2301.88|2301.58|2302.94|2302.44|2303.11|2302.71|2301.59|2301.23|565
1714671600000|2024-05-02 17:40:00|2302.82|2302.52|2304.61|2304.31|2304.93|2304.53|2302.53|2302.23|855
1714671900000|2024-05-02 17:45:00|2304.57|2304.27|2306.11|2305.61|2307.48|2307.08|2304.39|2303.99|853
1714672200000|2024-05-02 17:50:00|2306.08|2305.58|2307.62|2307.12|2308.04|2307.54|2305.83|2305.43|777
1714672500000|2024-05-02 17:55:00|2307.61|2307.11|2308.35|2307.85|2308.85|2308.49|2307.38|2306.88|913
1714672800000|2024-05-02 18:00:00|2308.36|2307.86|2307.63|2307.33|2308.68|2308.38|2307.62|2307.23|828
1714673100000|2024-05-02 18:05:00|2307.65|2307.35|2309.43|2308.93|2309.44|2309|2307.65|2307.25|784
1714673400000|2024-05-02 18:10:00|2309.44|2308.94|2307.46|2306.96|2309.8|2309.37|2307.41|2306.96|733
1714673700000|2024-05-02 18:15:00|2307.47|2306.97|2305.48|2305.18|2307.93|2307.54|2305.48|2305.08|755
1714674000000|2024-05-02 18:20:00|2305.5|2305.2|2307.23|2306.93|2307.26|2306.95|2305.35|2304.86|726
1714674300000|2024-05-02 18:25:00|2307.25|2306.95|2307.57|2307.27|2307.82|2307.43|2307.06|2306.56|576
1714674600000|2024-05-02 18:30:00|2307.55|2307.25|2307.19|2306.69|2307.86|2307.5|2307.07|2306.62|572
1714674900000|2024-05-02 18:35:00|2307.16|2306.86|2307.24|2306.74|2307.42|2307.04|2306.32|2305.9|655
1714675200000|2024-05-02 18:40:00|2307.22|2306.72|2306.61|2306.11|2307.81|2307.36|2306.53|2306.09|705
1714675500000|2024-05-02 18:45:00|2306.62|2306.12|2307.98|2307.48|2308.09|2307.7|2306.08|2305.69|819
1714675800000|2024-05-02 18:50:00|2307.97|2307.47|2307.86|2307.36|2308.27|2307.9|2307.43|2307.03|644
1714676100000|2024-05-02 18:55:00|2307.73|2307.43|2308.25|2307.95|2309.1|2308.7|2307.66|2307.27|761
1714676400000|2024-05-02 19:00:00|2308.29|2307.99|2306.15|2305.85|2308.38|2307.99|2305.93|2305.55|682
1714676700000|2024-05-02 19:05:00|2306.17|2305.87|2306.39|2306.09|2306.65|2306.25|2305.2|2304.8|771
1714677000000|2024-05-02 19:10:00|2306.4|2306.1|2305.43|2304.93|2306.68|2306.29|2305.35|2304.86|757
1714677300000|2024-05-02 19:15:00|2305.42|2304.92|2305.64|2305.14|2306.05|2305.64|2304.67|2304.3|807
1714677600000|2024-05-02 19:20:00|2305.65|2305.15|2304.76|2304.46|2306.78|2306.34|2304.71|2304.34|611
1714677900000|2024-05-02 19:25:00|2304.77|2304.47|2304.49|2303.99|2305.21|2304.78|2304.33|2303.99|684
1714678200000|2024-05-02 19:30:00|2304.51|2304.01|2303.34|2303.04|2304.51|2304.04|2302.79|2302.43|845
1714678500000|2024-05-02 19:35:00|2303.32|2303.02|2303.03|2302.73|2303.67|2303.26|2302.41|2302.04|849
1714678800000|2024-05-02 19:40:00|2303.13|2302.63|2303.37|2303.07|2303.7|2303.29|2301.79|2301.44|928
1714679100000|2024-05-02 19:45:00|2303.36|2303.06|2303.87|2303.57|2304.37|2303.97|2303.08|2302.61|753
1714679400000|2024-05-02 19:50:00|2303.91|2303.61|2304.77|2304.27|2304.84|2304.51|2303.21|2302.88|842
1714679700000|2024-05-02 19:55:00|2304.78|2304.28|2303.17|2302.87|2304.99|2304.6|2303.1|2302.8|822
1714680000000|2024-05-02 20:00:00|2303.08|2302.78|2303.92|2303.42|2304.27|2303.97|2303.08|2302.78|643
1714680300000|2024-05-02 20:05:00|2303.93|2303.43|2302.43|2301.93|2303.97|2303.59|2302.07|2301.69|401
1714680600000|2024-05-02 20:10:00|2302.44|2301.94|2302.37|2302.07|2302.74|2302.36|2302.12|2301.75|423
1714680900000|2024-05-02 20:15:00|2302.36|2302.06|2302.99|2302.69|2303.27|2302.87|2302.26|2301.88|231
1714681200000|2024-05-02 20:20:00|2303|2302.7|2303.08|2302.78|2303.59|2303.13|2302.93|2302.54|305
1714681500000|2024-05-02 20:25:00|2303.1|2302.8|2301.98|2301.68|2303.91|2303.49|2301.98|2301.65|382
1714681800000|2024-05-02 20:30:00|2301.92|2301.62|2301.76|2301.26|2302.36|2302.06|2300.91|2300.61|523
1714682100000|2024-05-02 20:35:00|2301.77|2301.27|2302|2301.7|2302.54|2302.14|2301.27|2300.89|320
1714682400000|2024-05-02 20:40:00|2302.1|2301.6|2301.9|2301.6|2302.36|2301.96|2301.81|2301.43|322
1714682700000|2024-05-02 20:45:00|2301.89|2301.39|2303.13|2302.63|2303.32|2302.97|2301.77|2301.39|451
1714683000000|2024-05-02 20:50:00|2303.04|2302.74|2303.31|2303.01|2303.42|2303.05|2302.66|2302.19|301
1714683300000|2024-05-02 20:55:00|2303.33|2303.03|2304.1|2303.6|2304.35|2303.91|2302.95|2302.59|315
1714687200000|2024-05-02 22:00:00|2304.42|2303.92|2305.48|2304.98|2305.61|2305.31|2304.4|2303.9|214
1714687500000|2024-05-02 22:05:00|2305.47|2304.97|2305.43|2304.93|2305.53|2305.03|2304.5|2304|188
1714687800000|2024-05-02 22:10:00|2305.47|2304.97|2305.52|2305.02|2305.78|2305.28|2305.19|2304.69|182
1714688100000|2024-05-02 22:15:00|2305.58|2305.08|2305.81|2305.31|2306.02|2305.52|2305.23|2304.73|148
1714688400000|2024-05-02 22:20:00|2305.75|2305.25|2305.33|2304.83|2305.75|2305.25|2304.76|2304.26|154
1714688700000|2024-05-02 22:25:00|2305.42|2304.92|2304.91|2304.61|2305.52|2305.02|2304.91|2304.61|171
1714689000000|2024-05-02 22:30:00|2305.01|2304.51|2304.64|2304.14|2305.12|2304.62|2304.42|2303.92|176
1714689300000|2024-05-02 22:35:00|2304.67|2304.17|2304.82|2304.32|2304.88|2304.38|2304.34|2303.92|173
1714689600000|2024-05-02 22:40:00|2304.83|2304.33|2304.61|2304.11|2304.93|2304.43|2304.51|2304.01|121
1714689900000|2024-05-02 22:45:00|2304.58|2304.08|2304.32|2303.82|2304.84|2304.34|2304.32|2303.82|80
1714690200000|2024-05-02 22:50:00|2304.27|2303.77|2304.42|2303.92|2304.82|2304.32|2304.11|2303.61|123
1714690500000|2024-05-02 22:55:00|2304.41|2303.91|2304.31|2303.81|2305.12|2304.82|2304.02|2303.72|199
1714690800000|2024-05-02 23:00:00|2304.32|2303.82|2304.1|2303.6|2304.92|2304.43|2304.09|2303.59|254
1714691100000|2024-05-02 23:05:00|2304.09|2303.59|2303.67|2303.17|2304.1|2303.6|2303.08|2302.71|203
1714691400000|2024-05-02 23:10:00|2303.68|2303.18|2303.87|2303.37|2303.95|2303.48|2303.46|2302.96|240
1714691700000|2024-05-02 23:15:00|2303.86|2303.36|2303.57|2303.07|2304.05|2303.67|2303.34|2302.95|317
1714692000000|2024-05-02 23:20:00|2303.6|2303.1|2303.85|2303.35|2304.2|2303.81|2303.56|2303.06|216
1714692300000|2024-05-02 23:25:00|2303.84|2303.34|2303.55|2303.05|2303.84|2303.34|2303.35|2302.94|226
1714692600000|2024-05-02 23:30:00|2303.56|2303.06|2303.17|2302.67|2303.65|2303.15|2302.95|2302.45|274
1714692900000|2024-05-02 23:35:00|2303.18|2302.68|2303.48|2302.98|2303.8|2303.39|2303.12|2302.62|304
1714693200000|2024-05-02 23:40:00|2303.43|2302.93|2302.77|2302.27|2303.59|2303.09|2302.68|2302.22|279
1714693500000|2024-05-02 23:45:00|2302.78|2302.28|2303.29|2302.79|2303.75|2303.27|2302.76|2302.26|399
1714693800000|2024-05-02 23:50:00|2303.26|2302.76|2304.38|2303.88|2304.41|2303.98|2303.14|2302.64|327
1714694100000|2024-05-02 23:55:00|2304.37|2303.87|2304.44|2304.14|2304.47|2304.17|2303.73|2303.23|317
1714694400000|2024-05-03 00:00:00|2304.42|2304.12|2304.02|2303.72|2305.14|2304.71|2303.21|2302.81|628
1714694700000|2024-05-03 00:05:00|2304|2303.7|2303.75|2303.25|2304.24|2303.9|2303.31|2302.81|479
1714695000000|2024-05-03 00:10:00|2303.74|2303.24|2303.16|2302.66|2303.74|2303.24|2302.93|2302.43|318
1714695300000|2024-05-03 00:15:00|2303.15|2302.65|2302.91|2302.61|2303.59|2303.12|2302.72|2302.28|327
1714695600000|2024-05-03 00:20:00|2303.01|2302.51|2302.7|2302.2|2303.16|2302.8|2302.54|2302.04|300
1714695900000|2024-05-03 00:25:00|2302.68|2302.18|2301.67|2301.17|2302.76|2302.26|2300.59|2300.29|551
1714696200000|2024-05-03 00:30:00|2301.75|2301.25|2301.75|2301.25|2301.95|2301.45|2301.38|2300.88|296
1714696500000|2024-05-03 00:35:00|2301.74|2301.24|2301.77|2301.27|2301.92|2301.42|2301.48|2300.98|305
1714696800000|2024-05-03 00:40:00|2301.67|2301.17|2302.51|2302.01|2302.62|2302.19|2301.67|2301.17|467
1714697100000|2024-05-03 00:45:00|2302.52|2302.02|2303.1|2302.6|2303.2|2302.71|2302.3|2301.9|360
1714697400000|2024-05-03 00:50:00|2303.09|2302.59|2303.97|2303.47|2303.97|2303.47|2302.87|2302.47|408
1714697700000|2024-05-03 00:55:00|2303.98|2303.48|2304.31|2303.81|2304.65|2304.17|2303.74|2303.24|337
1714698000000|2024-05-03 01:00:00|2304.33|2303.83|2304.87|2304.37|2305.02|2304.52|2303.95|2303.45|438
1714698300000|2024-05-03 01:05:00|2304.78|2304.28|2306.05|2305.55|2306.7|2306.28|2304.78|2304.28|545
1714698600000|2024-05-03 01:10:00|2306.04|2305.54|2305.05|2304.55|2306.11|2305.61|2304.28|2303.78|416
1714698900000|2024-05-03 01:15:00|2305.04|2304.54|2304.19|2303.69|2305.37|2304.96|2304.08|2303.69|446
1714699200000|2024-05-03 01:20:00|2304.2|2303.7|2303.48|2302.98|2304.82|2304.45|2303.48|2302.98|431
1714699500000|2024-05-03 01:25:00|2303.56|2303.06|2303.92|2303.42|2304.17|2303.67|2303.1|2302.6|455
1714699800000|2024-05-03 01:30:00|2303.93|2303.43|2305.96|2305.46|2306.09|2305.59|2303.57|2303.15|632
1714700100000|2024-05-03 01:35:00|2306|2305.5|2304.6|2304.1|2306.38|2305.97|2304.5|2304|531
1714700400000|2024-05-03 01:40:00|2304.63|2304.13|2304.74|2304.24|2304.74|2304.3|2303.35|2302.9|483
1714700700000|2024-05-03 01:45:00|2304.72|2304.22|2303.44|2303.14|2305|2304.7|2303.3|2302.87|569
1714701000000|2024-05-03 01:50:00|2303.46|2303.16|2302.74|2302.24|2304.43|2303.93|2302.64|2302.14|535
1714701300000|2024-05-03 01:55:00|2302.73|2302.23|2302.91|2302.41|2303.46|2303.16|2302.14|2301.64|460
1714701600000|2024-05-03 02:00:00|2302.9|2302.4|2302.71|2302.21|2303.33|2302.83|2302.32|2301.93|439
1714701900000|2024-05-03 02:05:00|2302.8|2302.3|2301.69|2301.19|2302.9|2302.4|2301.44|2300.94|395
1714702200000|2024-05-03 02:10:00|2301.68|2301.18|2301.37|2301.07|2301.9|2301.53|2300.62|2300.17|520
1714702500000|2024-05-03 02:15:00|2301.38|2301.08|2300.9|2300.4|2301.97|2301.58|2300.48|2299.98|594
1714702800000|2024-05-03 02:20:00|2300.89|2300.39|2300.13|2299.83|2301.25|2300.86|2300.12|2299.72|625
1714703100000|2024-05-03 02:25:00|2300.22|2299.72|2300.55|2300.05|2301.07|2300.75|2300.09|2299.71|464
1714703400000|2024-05-03 02:30:00|2300.54|2300.04|2300.93|2300.63|2301.41|2301.02|2300.47|2300.04|401
1714703700000|2024-05-03 02:35:00|2300.92|2300.62|2302.06|2301.56|2302.11|2301.69|2300.73|2300.33|337
1714704000000|2024-05-03 02:40:00|2302.05|2301.55|2301.31|2300.81|2302.25|2301.82|2301.24|2300.74|316
1714704300000|2024-05-03 02:45:00|2301.3|2300.8|2301.26|2300.76|2301.37|2300.98|2300.49|2300.08|337
1714704600000|2024-05-03 02:50:00|2301.22|2300.72|2301.8|2301.3|2301.81|2301.39|2301.14|2300.69|380
1714704900000|2024-05-03 02:55:00|2301.79|2301.29|2301.3|2301|2302.11|2301.7|2301.22|2300.89|349
1714705200000|2024-05-03 03:00:00|2301.28|2300.98|2302.22|2301.72|2302.29|2301.9|2300.93|2300.5|319
1714705500000|2024-05-03 03:05:00|2302.24|2301.74|2301.68|2301.18|2302.34|2301.93|2301.55|2301.13|290
1714705800000|2024-05-03 03:10:00|2301.75|2301.25|2301.49|2300.99|2301.81|2301.31|2301.2|2300.7|301
1714706100000|2024-05-03 03:15:00|2301.48|2300.98|2301.09|2300.59|2301.6|2301.19|2300.88|2300.38|288
1714706400000|2024-05-03 03:20:00|2301.08|2300.79|2301.44|2300.94|2301.6|2301.17|2300.94|2300.49|273
1714706700000|2024-05-03 03:25:00|2301.45|2300.95|2301.88|2301.38|2302.38|2301.88|2301.37|2300.87|297
1714707000000|2024-05-03 03:30:00|2301.87|2301.37|2301.15|2300.65|2302|2301.5|2300.91|2300.41|223
1714707300000|2024-05-03 03:35:00|2301.17|2300.67|2301.34|2301.04|2301.72|2301.23|2301.02|2300.52|250
1714707600000|2024-05-03 03:40:00|2301.44|2300.94|2302.13|2301.63|2302.18|2301.79|2301.19|2300.83|286
1714707900000|2024-05-03 03:45:00|2302.12|2301.62|2301.92|2301.42|2302.25|2301.75|2301.59|2301.09|208
1714708200000|2024-05-03 03:50:00|2301.96|2301.46|2302.14|2301.64|2302.22|2301.81|2301.6|2301.1|211
1714708500000|2024-05-03 03:55:00|2302.16|2301.66|2302.74|2302.24|2302.74|2302.26|2301.92|2301.42|215
1714708800000|2024-05-03 04:00:00|2302.9|2302.4|2302.98|2302.68|2303.48|2303.08|2302.88|2302.38|266
1714709100000|2024-05-03 04:05:00|2302.99|2302.69|2303.63|2303.13|2304.02|2303.7|2302.81|2302.41|326
1714709400000|2024-05-03 04:10:00|2303.58|2303.28|2303.69|2303.39|2304.09|2303.66|2303.04|2302.74|485
1714709700000|2024-05-03 04:15:00|2303.85|2303.35|2303.58|2303.08|2303.87|2303.49|2303.06|2302.56|470
1714710000000|2024-05-03 04:20:00|2303.59|2303.09|2302.94|2302.44|2303.81|2303.51|2302.46|2301.96|390
1714710300000|2024-05-03 04:25:00|2302.93|2302.43|2302.68|2302.18|2302.97|2302.58|2302.49|2302.11|225
1714710600000|2024-05-03 04:30:00|2302.67|2302.17|2305.12|2304.62|2306.04|2305.67|2302.56|2302.14|412
1714710900000|2024-05-03 04:35:00|2304.89|2304.59|2306.07|2305.57|2306.29|2305.95|2304.78|2304.42|355
1714711200000|2024-05-03 04:40:00|2306.08|2305.58|2306.42|2305.92|2306.83|2306.4|2305.96|2305.49|393
1714711500000|2024-05-03 04:45:00|2306.41|2305.91|2307.01|2306.71|2307.46|2306.96|2305.92|2305.47|356
1714711800000|2024-05-03 04:50:00|2307.02|2306.72|2308.13|2307.63|2308.37|2307.99|2307.02|2306.72|397
1714712100000|2024-05-03 04:55:00|2308.14|2307.64|2307.74|2307.24|2308.14|2307.64|2307.3|2306.82|317
1714712400000|2024-05-03 05:00:00|2307.78|2307.28|2308.44|2307.94|2308.61|2308.14|2307.68|2307.18|338
1714712700000|2024-05-03 05:05:00|2308.5|2308|2307.77|2307.27|2309.1|2308.68|2307.46|2307.11|401
1714713000000|2024-05-03 05:10:00|2307.73|2307.23|2307.79|2307.29|2308.02|2307.62|2307.37|2306.88|345
1714713300000|2024-05-03 05:15:00|2307.78|2307.28|2307.15|2306.65|2308.05|2307.71|2307.07|2306.58|254
1714713600000|2024-05-03 05:20:00|2307.16|2306.66|2307.03|2306.53|2307.33|2306.91|2306.82|2306.37|214
1714713900000|2024-05-03 05:25:00|2307.04|2306.54|2306.77|2306.27|2307.38|2306.99|2306.68|2306.18|239
1714714200000|2024-05-03 05:30:00|2306.76|2306.26|2308.65|2308.15|2309.08|2308.58|2306.76|2306.26|330
1714714500000|2024-05-03 05:35:00|2308.64|2308.14|2308.12|2307.62|2308.84|2308.34|2307.59|2307.19|404
1714714800000|2024-05-03 05:40:00|2308.04|2307.74|2308.16|2307.66|2308.52|2308.13|2307.74|2307.34|317
1714715100000|2024-05-03 05:45:00|2308.15|2307.65|2306.99|2306.69|2308.31|2307.92|2306.93|2306.57|360
1714715400000|2024-05-03 05:50:00|2307.09|2306.59|2306.7|2306.4|2307.11|2306.72|2306.68|2306.28|240
1714715700000|2024-05-03 05:55:00|2306.69|2306.39|2306.26|2305.96|2307.13|2306.75|2305.96|2305.59|315
1714716000000|2024-05-03 06:00:00|2306.27|2305.97|2305.57|2305.27|2306.74|2306.3|2305.33|2304.98|611
1714716300000|2024-05-03 06:05:00|2305.55|2305.25|2304.35|2304.05|2306.21|2305.81|2304.35|2303.99|607
1714716600000|2024-05-03 06:10:00|2304.44|2304.14|2304.29|2303.79|2304.97|2304.61|2303.81|2303.45|813
1714716900000|2024-05-03 06:15:00|2304.28|2303.78|2302.6|2302.1|2304.76|2304.31|2302.08|2301.7|741
1714717200000|2024-05-03 06:20:00|2302.59|2302.09|2301.85|2301.55|2302.79|2302.42|2301.32|2301.02|611
1714717500000|2024-05-03 06:25:00|2301.84|2301.54|2301.71|2301.41|2302.24|2301.8|2301.59|2301.2|525
1714717800000|2024-05-03 06:30:00|2301.72|2301.42|2300.83|2300.33|2302.1|2301.72|2300.83|2300.33|529
1714718100000|2024-05-03 06:35:00|2300.84|2300.53|2301.08|2300.78|2301.76|2301.46|2300.81|2300.36|512
1714718400000|2024-05-03 06:40:00|2301.09|2300.79|2302.13|2301.63|2302.24|2301.88|2300.79|2300.39|560
1714718700000|2024-05-03 06:45:00|2302.11|2301.61|2301.96|2301.46|2302.18|2301.79|2300.89|2300.55|564
1714719000000|2024-05-03 06:50:00|2301.95|2301.45|2299.86|2299.56|2301.95|2301.52|2299.83|2299.49|666
1714719300000|2024-05-03 06:55:00|2299.95|2299.45|2298.73|2298.43|2300.84|2300.42|2298.54|2298.16|721
1714719600000|2024-05-03 07:00:00|2298.7|2298.4|2298.15|2297.65|2300.15|2299.85|2298.03|2297.63|743
1714719900000|2024-05-03 07:05:00|2298.14|2297.64|2298.99|2298.69|2299.81|2299.45|2297.99|2297.59|679
1714720200000|2024-05-03 07:10:00|2299.01|2298.71|2298.99|2298.49|2299.67|2299.37|2298.67|2298.28|663
1714720500000|2024-05-03 07:15:00|2298.82|2298.52|2298.97|2298.67|2299.72|2299.35|2298.3|2297.92|657
1714720800000|2024-05-03 07:20:00|2298.99|2298.69|2301.4|2301.1|2301.67|2301.33|2298.96|2298.66|750
1714721100000|2024-05-03 07:25:00|2301.41|2301.11|2299.76|2299.46|2301.76|2301.35|2299.76|2299.45|709
1714721400000|2024-05-03 07:30:00|2299.71|2299.41|2299.88|2299.38|2300.56|2300.16|2299.59|2299.22|561
1714721700000|2024-05-03 07:35:00|2299.76|2299.46|2299.9|2299.6|2300.55|2300.16|2299.53|2299.23|518
1714722000000|2024-05-03 07:40:00|2299.92|2299.62|2301.05|2300.75|2301.62|2301.25|2299.84|2299.5|700
1714722300000|2024-05-03 07:45:00|2301.01|2300.71|2300.18|2299.88|2301.57|2301.25|2299.69|2299.38|812
1714722600000|2024-05-03 07:50:00|2300.2|2299.9|2300.09|2299.79|2300.7|2300.31|2299.55|2299.14|661
1714722900000|2024-05-03 07:55:00|2300.19|2299.69|2299.45|2299.15|2300.3|2299.95|2299.11|2298.72|541
1714723200000|2024-05-03 08:00:00|2299.46|2299.16|2301.15|2300.85|2301.34|2301.02|2298.61|2298.31|774
1714723500000|2024-05-03 08:05:00|2301.12|2300.82|2302.29|2301.99|2302.34|2301.99|2300.39|2299.99|673
1714723800000|2024-05-03 08:10:00|2302.39|2301.89|2301.17|2300.67|2302.94|2302.54|2301.02|2300.62|700
1714724100000|2024-05-03 08:15:00|2301.16|2300.66|2300.85|2300.55|2301.16|2300.66|2300.08|2299.68|564
1714724400000|2024-05-03 08:20:00|2300.86|2300.56|2300.72|2300.42|2301.31|2300.92|2300.61|2300.24|488
1714724700000|2024-05-03 08:25:00|2300.71|2300.41|2300.36|2299.86|2300.8|2300.43|2299.14|2298.69|457
1714725000000|2024-05-03 08:30:00|2300.35|2299.85|2300.02|2299.52|2300.35|2299.85|2298.82|2298.5|548
1714725300000|2024-05-03 08:35:00|2300.04|2299.54|2299.58|2299.28|2300.06|2299.7|2299.02|2298.68|673
1714725600000|2024-05-03 08:40:00|2299.57|2299.27|2300.25|2299.95|2300.75|2300.34|2299.42|2299.05|553
1714725900000|2024-05-03 08:45:00|2300.34|2299.84|2301.71|2301.41|2301.98|2301.64|2299.93|2299.61|461
1714726200000|2024-05-03 08:50:00|2301.72|2301.42|2302.15|2301.85|2302.25|2301.92|2301.48|2301.07|504
1714726500000|2024-05-03 08:55:00|2302.25|2301.95|2301.6|2301.3|2302.39|2302.06|2301.35|2300.92|437
1714726800000|2024-05-03 09:00:00|2301.5|2301.2|2301.55|2301.25|2301.82|2301.52|2301.02|2300.61|522
1714727100000|2024-05-03 09:05:00|2301.54|2301.24|2301.58|2301.28|2302.12|2301.68|2300.93|2300.61|510
1714727400000|2024-05-03 09:10:00|2301.59|2301.29|2299.89|2299.59|2301.69|2301.33|2299.89|2299.58|485
1714727700000|2024-05-03 09:15:00|2299.87|2299.57|2300.43|2300.13|2300.46|2300.13|2299.68|2299.27|467
1714728000000|2024-05-03 09:20:00|2300.4|2300.1|2300.75|2300.25|2301.25|2300.9|2300.26|2299.89|463
1714728300000|2024-05-03 09:25:00|2300.66|2300.36|2301.61|2301.31|2301.69|2301.31|2300.44|2300.01|413
1714728600000|2024-05-03 09:30:00|2301.62|2301.32|2301.37|2301.07|2302.39|2302|2301.24|2300.84|506
1714728900000|2024-05-03 09:35:00|2301.36|2301.06|2302.84|2302.34|2303.47|2303.11|2300.7|2300.3|545
1714729200000|2024-05-03 09:40:00|2302.83|2302.33|2302.43|2302.13|2303.26|2302.88|2302.38|2301.9|489
1714729500000|2024-05-03 09:45:00|2302.44|2302.14|2301.53|2301.23|2302.86|2302.47|2301.32|2300.93|523
1714729800000|2024-05-03 09:50:00|2301.62|2301.12|2301.64|2301.34|2301.87|2301.5|2300.36|2300|505
1714730100000|2024-05-03 09:55:00|2301.74|2301.24|2301.76|2301.46|2302.2|2301.8|2301.55|2301.15|401
1714730400000|2024-05-03 10:00:00|2301.77|2301.47|2301.18|2300.68|2302|2301.6|2300.96|2300.59|468
1714730700000|2024-05-03 10:05:00|2301.11|2300.81|2301.05|2300.55|2301.49|2301.06|2300.42|2300.09|498
1714731000000|2024-05-03 10:10:00|2301.15|2300.65|2300.23|2299.73|2301.16|2300.75|2299.64|2299.26|508
1714731300000|2024-05-03 10:15:00|2300.15|2299.85|2300.32|2299.82|2300.62|2300.24|2299.65|2299.26|430
1714731600000|2024-05-03 10:20:00|2300.23|2299.93|2299.78|2299.48|2300.88|2300.5|2299.78|2299.41|369
1714731900000|2024-05-03 10:25:00|2299.87|2299.37|2300.03|2299.73|2300.58|2300.19|2299.55|2299.18|410
1714732200000|2024-05-03 10:30:00|2300.01|2299.71|2299.93|2299.43|2300.33|2299.94|2299.1|2298.72|431
1714732500000|2024-05-03 10:35:00|2299.88|2299.38|2300.09|2299.59|2300.67|2300.27|2299.78|2299.38|356
1714732800000|2024-05-03 10:40:00|2300.07|2299.57|2300.95|2300.65|2300.97|2300.65|2299.88|2299.47|403
1714733100000|2024-05-03 10:45:00|2300.94|2300.64|2299.39|2299.09|2301.02|2300.69|2299.39|2299.01|395
1714733400000|2024-05-03 10:50:00|2299.48|2298.98|2298.45|2298.15|2299.48|2298.98|2298.17|2297.87|491
1714733700000|2024-05-03 10:55:00|2298.42|2298.12|2299.36|2299.06|2299.42|2299.06|2298.21|2297.82|475
1714734000000|2024-05-03 11:00:00|2299.33|2299.03|2299.34|2299.04|2299.9|2299.52|2298.84|2298.45|539
1714734300000|2024-05-03 11:05:00|2299.44|2298.94|2298.58|2298.28|2300.08|2299.71|2298.55|2298.22|429
1714734600000|2024-05-03 11:10:00|2298.68|2298.18|2297.33|2297.03|2298.93|2298.54|2296.56|2296.26|549
1714734900000|2024-05-03 11:15:00|2297.32|2297.02|2298.54|2298.24|2298.75|2298.4|2297.08|2296.68|532
1714735200000|2024-05-03 11:20:00|2298.55|2298.25|2299.24|2298.94|2299.65|2299.24|2298.54|2298.18|382
1714735500000|2024-05-03 11:25:00|2299.12|2298.82|2299.09|2298.79|2300.11|2299.72|2298.97|2298.56|437
1714735800000|2024-05-03 11:30:00|2299.15|2298.65|2297.7|2297.4|2299.16|2298.66|2297.47|2297.07|453
1714736100000|2024-05-03 11:35:00|2297.69|2297.39|2299.25|2298.75|2299.3|2298.92|2297.5|2297.11|456
1714736400000|2024-05-03 11:40:00|2299.26|2298.76|2298.93|2298.63|2300.15|2299.78|2298.88|2298.48|548
1714736700000|2024-05-03 11:45:00|2298.92|2298.62|2298.04|2297.74|2299.16|2298.78|2297.94|2297.49|578
1714737000000|2024-05-03 11:50:00|2298.05|2297.75|2297.73|2297.23|2298.25|2297.87|2297.43|2297.07|578
1714737300000|2024-05-03 11:55:00|2297.71|2297.21|2298.51|2298.21|2298.63|2298.23|2296.83|2296.43|584
1714737600000|2024-05-03 12:00:00|2298.55|2298.25|2297.71|2297.41|2298.75|2298.45|2297.18|2296.81|744
1714737900000|2024-05-03 12:05:00|2297.59|2297.29|2298.59|2298.29|2299.05|2298.7|2297.25|2296.85|688
1714738200000|2024-05-03 12:10:00|2298.6|2298.3|2298.84|2298.34|2299.43|2299.04|2298.3|2297.9|654
1714738500000|2024-05-03 12:15:00|2298.83|2298.33|2299.81|2299.51|2300.01|2299.63|2298.22|2297.83|722
1714738800000|2024-05-03 12:20:00|2299.84|2299.54|2295.93|2295.63|2299.91|2299.54|2294.81|2294.41|1008
1714739100000|2024-05-03 12:25:00|2296.1|2295.8|2297.19|2295.25|2298.03|2297.53|2295.68|2295.14|875
1714739400000|2024-05-03 12:30:00|2297.18|2295.24|2315.62|2315.12|2322.27|2320.73|2295.68|2293.63|2022
1714739700000|2024-05-03 12:35:00|2315.67|2315.17|2314.88|2314.58|2318.19|2317.69|2309.61|2308.72|1972
1714740000000|2024-05-03 12:40:00|2314.89|2314.59|2303.33|2302.83|2315.65|2315.25|2303.09|2302.59|1941
1714740300000|2024-05-03 12:45:00|2303.39|2302.89|2301.52|2301.22|2306.06|2305.56|2299.74|2299.44|1943
1714740600000|2024-05-03 12:50:00|2301.54|2301.24|2302.47|2302.17|2303.37|2303.04|2297.73|2297.43|1854
1714740900000|2024-05-03 12:55:00|2302.48|2302.18|2305.14|2304.64|2306.61|2306.24|2302.43|2302.13|1669
1714741200000|2024-05-03 13:00:00|2305.13|2304.63|2306.63|2306.13|2309.17|2308.87|2302.61|2302.21|1674
1714741500000|2024-05-03 13:05:00|2306.62|2306.12|2304.23|2303.73|2307.73|2307.35|2302.49|2302.19|1376
1714741800000|2024-05-03 13:10:00|2304.25|2303.75|2305.87|2305.57|2307.62|2307.12|2304.25|2303.75|1435
1714742100000|2024-05-03 13:15:00|2305.86|2305.56|2302.27|2301.97|2306.19|2305.82|2301.48|2301.18|1496
1714742400000|2024-05-03 13:20:00|2302.19|2301.89|2302.14|2301.84|2304.97|2304.61|2300.31|2300.01|1405
1714742700000|2024-05-03 13:25:00|2302.19|2301.89|2301.16|2300.86|2304.42|2304.02|2300.57|2300.18|1295
1714743000000|2024-05-03 13:30:00|2301.12|2300.82|2282.43|2281.93|2304.63|2304.33|2280.63|2280.33|2061
1714743300000|2024-05-03 13:35:00|2282.53|2282.03|2283.94|2283.44|2285.78|2285.48|2277.53|2277.23|2042
1714743600000|2024-05-03 13:40:00|2283.88|2283.38|2286.94|2286.44|2287.57|2287.25|2282.79|2282.49|1704
1714743900000|2024-05-03 13:45:00|2287.13|2286.63|2288.59|2288.29|2289.03|2288.67|2281.33|2280.83|1927
1714744200000|2024-05-03 13:50:00|2288.93|2288.63|2293.45|2292.95|2293.76|2293.26|2287.86|2287.54|1743
1714744500000|2024-05-03 13:55:00|2293.35|2292.85|2291.42|2289.04|2293.68|2293.37|2290.02|2288.71|1453
1714744800000|2024-05-03 14:00:00|2290.37|2289.87|2293.89|2293.39|2304.71|2302.35|2290.37|2289.87|2116
1714745100000|2024-05-03 14:05:00|2293.95|2293.45|2295.83|2295.53|2297.79|2297.29|2292.06|2291.56|1921
1714745400000|2024-05-03 14:10:00|2295.78|2295.48|2290.3|2289.8|2296.46|2296.01|2287.65|2287.35|1819
1714745700000|2024-05-03 14:15:00|2290.4|2289.9|2286.63|2286.13|2290.61|2290.11|2285.2|2284.7|1760
1714746000000|2024-05-03 14:20:00|2286.62|2286.12|2288.53|2288.03|2289.63|2289.22|2283.5|2283|1678
1714746300000|2024-05-03 14:25:00|2288.14|2287.84|2287.01|2286.51|2288.74|2288.44|2285.26|2284.76|1579
1714746600000|2024-05-03 14:30:00|2287.02|2286.52|2284.68|2284.18|2289.06|2288.62|2284.4|2284.07|1565
1714746900000|2024-05-03 14:35:00|2284.72|2284.22|2289.72|2289.42|2289.91|2289.54|2283.57|2283.27|1596
1714747200000|2024-05-03 14:40:00|2289.89|2289.59|2288.39|2287.89|2290.74|2290.44|2285.34|2284.84|1499
1714747500000|2024-05-03 14:45:00|2288.38|2287.88|2292.21|2291.71|2293.04|2292.69|2286.75|2286.41|1479
1714747800000|2024-05-03 14:50:00|2292.18|2291.68|2293.91|2293.41|2293.98|2293.61|2290.54|2290.04|1417
1714748100000|2024-05-03 14:55:00|2293.9|2293.4|2291.55|2291.05|2295.16|2294.86|2291.31|2290.82|1394
1714748400000|2024-05-03 15:00:00|2291.53|2291.23|2293.82|2293.52|2294.74|2294.43|2291.11|2290.68|1319
1714748700000|2024-05-03 15:05:00|2293.8|2293.5|2291|2290.5|2295.06|2294.65|2290.86|2290.5|1255
1714749000000|2024-05-03 15:10:00|2290.99|2290.49|2293.61|2293.31|2294.5|2294.2|2289.92|2289.51|1217
1714749300000|2024-05-03 15:15:00|2293.64|2293.34|2294.54|2294.24|2295.78|2295.48|2293.49|2293.07|1111
1714749600000|2024-05-03 15:20:00|2294.64|2294.14|2294.96|2294.46|2296.3|2295.96|2294.21|2293.79|1130
1714749900000|2024-05-03 15:25:00|2294.92|2294.42|2291.98|2291.68|2295.57|2295.22|2291.91|2291.53|1095
1714750200000|2024-05-03 15:30:00|2292|2291.7|2294.11|2293.61|2294.88|2294.58|2292|2291.7|1055
1714750500000|2024-05-03 15:35:00|2294|2293.7|2297.48|2296.98|2297.83|2297.43|2293.7|2293.4|1075
1714750800000|2024-05-03 15:40:00|2297.44|2296.94|2298.38|2297.88|2299.28|2298.97|2297.31|2296.81|999
1714751100000|2024-05-03 15:45:00|2298.35|2298.05|2295.08|2294.58|2298.77|2298.4|2294.9|2294.5|988
1714751400000|2024-05-03 15:50:00|2294.99|2294.69|2293.93|2293.63|2295.98|2295.48|2293.86|2293.5|889
1714751700000|2024-05-03 15:55:00|2293.91|2293.61|2293.95|2293.65|2294.6|2294.28|2292.77|2292.41|885
1714752000000|2024-05-03 16:00:00|2293.93|2293.63|2295.12|2294.82|2295.16|2294.86|2293.05|2292.73|841
1714752300000|2024-05-03 16:05:00|2295.14|2294.84|2294.26|2293.96|2296.17|2295.77|2294|2293.66|819
1714752600000|2024-05-03 16:10:00|2294.25|2293.95|2295.92|2295.62|2295.98|2295.65|2293.49|2293.12|739
1714752900000|2024-05-03 16:15:00|2295.91|2295.61|2296.13|2295.63|2296.48|2296.12|2294.98|2294.53|764
1714753200000|2024-05-03 16:20:00|2296|2295.7|2298.14|2297.64|2298.39|2298.06|2295.33|2294.83|748
1714753500000|2024-05-03 16:25:00|2298.15|2297.65|2297.49|2297.19|2298.94|2298.53|2297.1|2296.75|807
1714753800000|2024-05-03 16:30:00|2297.47|2297.17|2298.54|2298.04|2298.95|2298.55|2296.83|2296.47|715
1714754100000|2024-05-03 16:35:00|2298.52|2298.02|2298.71|2298.41|2299.47|2299.17|2298.01|2297.61|568
1714754400000|2024-05-03 16:40:00|2298.81|2298.31|2297.21|2296.91|2298.96|2298.56|2297.19|2296.8|738
1714754700000|2024-05-03 16:45:00|2297.2|2296.9|2299.02|2298.52|2299.05|2298.67|2296.76|2296.34|666
1714755000000|2024-05-03 16:50:00|2298.94|2298.64|2299.88|2299.58|2300.46|2300.06|2298.84|2298.47|770
1714755300000|2024-05-03 16:55:00|2299.87|2299.57|2299.58|2299.08|2300.54|2300.24|2298.46|2298.08|694
1714755600000|2024-05-03 17:00:00|2299.63|2299.13|2299.52|2299.22|2299.77|2299.42|2298.5|2298.08|665
1714755900000|2024-05-03 17:05:00|2299.54|2299.24|2298.07|2297.57|2299.81|2299.41|2297.88|2297.55|603
1714756200000|2024-05-03 17:10:00|2298|2297.7|2297.76|2297.46|2298.1|2297.74|2296.64|2296.34|547
1714756500000|2024-05-03 17:15:00|2297.77|2297.47|2297.46|2296.96|2299.15|2298.79|2297.12|2296.72|623
1714756800000|2024-05-03 17:20:00|2297.45|2296.95|2298.85|2298.55|2298.88|2298.55|2297.13|2296.76|538
1714757100000|2024-05-03 17:25:00|2298.82|2298.52|2300.02|2299.72|2300.25|2299.93|2298.41|2298.11|763
1714757400000|2024-05-03 17:30:00|2299.9|2299.6|2300.95|2300.45|2302.15|2301.77|2299.54|2299.15|728
1714757700000|2024-05-03 17:35:00|2300.96|2300.46|2300.41|2299.91|2301.32|2300.99|2299.8|2299.41|559
1714758000000|2024-05-03 17:40:00|2300.26|2299.96|2300.79|2300.29|2301.23|2300.83|2300.07|2299.62|542
1714758300000|2024-05-03 17:45:00|2300.78|2300.28|2301.03|2300.53|2301.53|2301.1|2300.25|2299.86|504
1714758600000|2024-05-03 17:50:00|2300.99|2300.49|2301.98|2301.48|2302.48|2302.08|2300.61|2300.18|504
1714758900000|2024-05-03 17:55:00|2301.97|2301.47|2302.29|2301.99|2303.45|2303.04|2301.76|2301.35|610
1714759200000|2024-05-03 18:00:00|2302.31|2302.01|2302.22|2301.92|2303.28|2302.88|2302.06|2301.64|514
1714759500000|2024-05-03 18:05:00|2302.32|2301.82|2301.68|2301.18|2302.36|2301.86|2301.24|2300.81|509
1714759800000|2024-05-03 18:10:00|2301.67|2301.17|2301.22|2300.72|2301.77|2301.37|2300.62|2300.19|446
1714760100000|2024-05-03 18:15:00|2301.16|2300.86|2300.38|2299.88|2301.45|2301.05|2299.97|2299.53|479
1714760400000|2024-05-03 18:20:00|2300.39|2299.89|2299.92|2299.62|2300.47|2300.04|2299.69|2299.28|385
1714760700000|2024-05-03 18:25:00|2299.91|2299.61|2298.65|2298.15|2300.08|2299.61|2298.48|2298.12|482
1714761000000|2024-05-03 18:30:00|2298.69|2298.39|2297.79|2297.29|2299.21|2298.8|2297.66|2297.26|375
1714761300000|2024-05-03 18:35:00|2297.8|2297.3|2298.99|2298.49|2299.1|2298.74|2297.66|2297.26|521
1714761600000|2024-05-03 18:40:00|2298.9|2298.6|2298.65|2298.35|2299.46|2299.04|2298.44|2297.99|480
1714761900000|2024-05-03 18:45:00|2298.69|2298.39|2300.07|2299.57|2300.09|2299.74|2298.51|2298.09|460
1714762200000|2024-05-03 18:50:00|2300.02|2299.52|2299.03|2298.53|2300.14|2299.73|2298.76|2298.37|446
1714762500000|2024-05-03 18:55:00|2299.02|2298.52|2299.5|2299.2|2300|2299.6|2298.38|2297.91|531
1714762800000|2024-05-03 19:00:00|2299.51|2299.21|2298.35|2297.85|2299.63|2299.23|2296.52|2296.11|768
1714763100000|2024-05-03 19:05:00|2298.33|2297.83|2297.95|2297.45|2298.59|2298.13|2297.69|2297.19|475
1714763400000|2024-05-03 19:10:00|2297.94|2297.44|2297.26|2296.96|2298.35|2297.85|2296.25|2295.85|532
1714763700000|2024-05-03 19:15:00|2297.14|2296.84|2299.67|2299.37|2299.72|2299.42|2296.55|2296.12|605
1714764000000|2024-05-03 19:20:00|2299.77|2299.27|2299.1|2298.6|2300.47|2300.08|2298.98|2298.57|645
1714764300000|2024-05-03 19:25:00|2299.08|2298.58|2299.02|2298.52|2299.16|2298.8|2298.54|2298.14|339
1714764600000|2024-05-03 19:30:00|2298.91|2298.61|2298.64|2298.14|2299.56|2299.18|2298.13|2297.73|517
1714764900000|2024-05-03 19:35:00|2298.67|2298.37|2300.14|2299.64|2300.31|2299.94|2298.59|2298.25|462
1714765200000|2024-05-03 19:40:00|2300.15|2299.85|2299.26|2298.96|2300.56|2300.18|2299.17|2298.77|436
1714765500000|2024-05-03 19:45:00|2299.28|2298.98|2300.27|2299.77|2300.88|2300.56|2299.28|2298.93|484
1714765800000|2024-05-03 19:50:00|2300.26|2299.76|2300.25|2299.95|2301.2|2300.81|2299.7|2299.2|514
1714766100000|2024-05-03 19:55:00|2300.24|2299.94|2301.63|2301.33|2301.75|2301.43|2300.14|2299.75|600
1714766400000|2024-05-03 20:00:00|2301.73|2301.43|2301.91|2301.41|2302.61|2302.31|2301.21|2300.84|407
1714766700000|2024-05-03 20:05:00|2301.92|2301.42|2301.4|2300.9|2302.16|2301.77|2301.2|2300.72|358
1714767000000|2024-05-03 20:10:00|2301.41|2300.91|2302.51|2302.01|2302.78|2302.35|2301.35|2300.88|409
1714767300000|2024-05-03 20:15:00|2302.5|2302|2302.69|2302.19|2303.73|2303.23|2302.18|2301.78|355
1714767600000|2024-05-03 20:20:00|2302.7|2302.2|2301.84|2301.34|2302.86|2302.42|2301.6|2301.21|327
1714767900000|2024-05-03 20:25:00|2301.86|2301.36|2301.25|2300.75|2302.4|2301.99|2301.07|2300.67|351
1714768200000|2024-05-03 20:30:00|2301.17|2300.87|2301.85|2301.55|2302.12|2301.69|2300.92|2300.54|355
1714768500000|2024-05-03 20:35:00|2301.84|2301.54|2301.19|2300.89|2302.01|2301.61|2300.94|2300.55|263
1714768800000|2024-05-03 20:40:00|2301.31|2300.81|2302.46|2302.16|2302.57|2302.18|2301.06|2300.7|281
1714769100000|2024-05-03 20:45:00|2302.61|2302.11|2303.57|2303.07|2303.62|2303.12|2302.08|2301.68|380
1714769400000|2024-05-03 20:50:00|2303.54|2303.04|2302.3|2301.8|2303.54|2303.04|2301.96|2301.46|289
1714769700000|2024-05-03 20:55:00|2302.32|2301.82|2301.84|2301.34|2302.42|2301.92|2301.74|2301.24|329
1714946400000|2024-05-05 22:00:00|2303.84|2303.34|2302.57|2302.07|2303.85|2303.35|2300.72|2300.22|301
1714946700000|2024-05-05 22:05:00|2302.55|2302.05|2302.9|2302.4|2303.65|2303.15|2302.28|2301.78|266
1714947000000|2024-05-05 22:10:00|2302.77|2302.27|2303.2|2302.7|2303.35|2302.94|2302.73|2302.23|276
1714947300000|2024-05-05 22:15:00|2303.17|2302.67|2301.7|2301.2|2303.21|2302.71|2301.37|2300.96|201
1714947600000|2024-05-05 22:20:00|2301.59|2301.09|2302.26|2301.76|2302.47|2301.97|2301.59|2301.09|189
1714947900000|2024-05-05 22:25:00|2302.29|2301.79|2301.32|2300.82|2302.35|2301.85|2301.12|2300.62|196
1714948200000|2024-05-05 22:30:00|2301.36|2300.86|2302.65|2302.15|2303.18|2302.68|2301.22|2300.72|253
1714948500000|2024-05-05 22:35:00|2302.66|2302.16|2301.77|2301.27|2303.05|2302.55|2301.62|2301.18|235
1714948800000|2024-05-05 22:40:00|2301.76|2301.26|2302.32|2301.82|2302.32|2301.87|2301.43|2301.03|216
1714949100000|2024-05-05 22:45:00|2302.27|2301.77|2302.7|2302.2|2302.92|2302.47|2302.01|2301.51|152
1714949400000|2024-05-05 22:50:00|2302.72|2302.22|2302.1|2301.6|2302.77|2302.33|2301.89|2301.5|238
1714949700000|2024-05-05 22:55:00|2301.9|2301.7|2302.22|2301.72|2302.5|2302|2301.69|2301.24|210
1714950000000|2024-05-05 23:00:00|2302.2|2301.7|2302.11|2301.61|2302.71|2302.21|2301.81|2301.49|193
1714950300000|2024-05-05 23:05:00|2302.1|2301.6|2301.99|2301.49|2302.78|2302.28|2301.86|2301.36|176
1714950600000|2024-05-05 23:10:00|2301.98|2301.48|2302.19|2301.69|2303.16|2302.86|2301.84|2301.34|344
1714950900000|2024-05-05 23:15:00|2302.21|2301.71|2301.98|2301.68|2302.68|2302.38|2301.75|2301.35|450
1714951200000|2024-05-05 23:20:00|2302.08|2301.58|2302.09|2301.59|2302.73|2302.25|2301.93|2301.55|346
1714951500000|2024-05-05 23:25:00|2302.07|2301.57|2301.3|2300.8|2302.1|2301.76|2301.05|2300.75|321
1714951800000|2024-05-05 23:30:00|2301.29|2300.79|2295.11|2294.61|2301.29|2300.81|2294.85|2294.43|589
1714952100000|2024-05-05 23:35:00|2295.15|2294.85|2294.89|2294.39|2296.13|2295.63|2293.97|2293.47|680
1714952400000|2024-05-05 23:40:00|2295.02|2294.52|2295.6|2295.1|2295.81|2295.31|2294.39|2293.89|520
1714952700000|2024-05-05 23:45:00|2295.56|2295.06|2295.42|2294.92|2296.76|2296.26|2295.42|2294.92|526
1714953000000|2024-05-05 23:50:00|2295.4|2294.9|2295.63|2295.13|2296.33|2295.83|2295.38|2294.88|468
1714953300000|2024-05-05 23:55:00|2295.61|2295.11|2294.36|2293.86|2295.62|2295.12|2293.67|2293.17|613
1714953600000|2024-05-06 00:00:00|2294.31|2293.81|2294.72|2294.22|2295.61|2295.11|2294.05|2293.55|737
1714953900000|2024-05-06 00:05:00|2294.71|2294.21|2294.4|2293.9|2295.05|2294.65|2293.7|2293.2|527
1714954200000|2024-05-06 00:10:00|2294.38|2293.88|2294.51|2294.01|2294.71|2294.21|2293.71|2293.21|435
1714954500000|2024-05-06 00:15:00|2294.48|2294.18|2293.27|2292.77|2295.31|2294.82|2292.36|2291.86|686
1714954800000|2024-05-06 00:20:00|2293.26|2292.76|2293.32|2292.82|2293.65|2293.2|2292.73|2292.23|460
1714955100000|2024-05-06 00:25:00|2293.3|2292.8|2292.61|2292.11|2293.38|2292.88|2292.03|2291.73|471
1714955400000|2024-05-06 00:30:00|2292.62|2292.12|2294.85|2294.35|2294.86|2294.46|2292.62|2292.12|546
1714955700000|2024-05-06 00:35:00|2294.65|2294.15|2295.46|2294.96|2295.46|2294.96|2293.66|2293.16|406
1714956000000|2024-05-06 00:40:00|2295.47|2294.97|2294.14|2293.64|2295.47|2294.98|2293.58|2293.08|593
1714956300000|2024-05-06 00:45:00|2294.16|2293.66|2294.81|2294.31|2295.15|2294.65|2293.71|2293.21|494
1714956600000|2024-05-06 00:50:00|2294.8|2294.3|2295.43|2294.93|2295.43|2294.93|2294.69|2294.19|159
1714956900000|2024-05-06 00:55:00|2296.51|2296.01|2296.35|2295.85|2298.26|2297.76|2296.07|2295.57|584
1714957200000|2024-05-06 01:00:00|2296.38|2295.88|2305.99|2305.49|2306.1|2305.79|2296.15|2295.65|1762
1714957500000|2024-05-06 01:05:00|2305.89|2305.39|2306.96|2306.46|2307.9|2307.56|2303.51|2303.01|1371
1714957800000|2024-05-06 01:10:00|2306.78|2306.28|2304.09|2303.59|2308.05|2307.55|2304.05|2303.55|1169
1714958100000|2024-05-06 01:15:00|2304.08|2303.58|2304.29|2303.79|2306.21|2305.71|2303.98|2303.48|992
1714958400000|2024-05-06 01:20:00|2304.28|2303.78|2305.58|2305.08|2306.13|2305.63|2304.04|2303.54|977
1714958700000|2024-05-06 01:25:00|2305.59|2305.09|2308.23|2307.73|2309.15|2308.75|2305.51|2305.01|1008
1714959000000|2024-05-06 01:30:00|2308.22|2307.72|2307.86|2307.36|2308.59|2308.11|2306.26|2305.76|1064
1714959300000|2024-05-06 01:35:00|2307.89|2307.39|2307.92|2307.42|2309.47|2309|2307.63|2307.22|1071
1714959600000|2024-05-06 01:40:00|2307.91|2307.41|2307.23|2306.73|2308.2|2307.9|2306.44|2305.94|924
1714959900000|2024-05-06 01:45:00|2307.26|2306.76|2306.64|2306.14|2307.94|2307.44|2306.1|2305.6|806
1714960200000|2024-05-06 01:50:00|2306.66|2306.16|2308.82|2308.32|2308.93|2308.43|2306.42|2305.92|719
1714960500000|2024-05-06 01:55:00|2308.81|2308.31|2308.72|2308.22|2309.12|2308.62|2307.74|2307.24|742
1714960800000|2024-05-06 02:00:00|2308.73|2308.23|2314.64|2314.14|2315.71|2315.21|2307.89|2307.39|1097
1714961100000|2024-05-06 02:05:00|2314.62|2314.12|2314.21|2313.71|2315.63|2315.28|2313.15|2312.65|901
1714961400000|2024-05-06 02:10:00|2314.24|2313.74|2313.09|2312.59|2314.75|2314.25|2312.52|2312.15|847
1714961700000|2024-05-06 02:15:00|2313.05|2312.55|2315.34|2314.84|2315.56|2315.15|2313.05|2312.55|476
1714962000000|2024-05-06 02:20:00|2315.32|2314.82|2314.57|2314.07|2315.61|2315.11|2313.46|2313.09|543
1714962300000|2024-05-06 02:25:00|2314.55|2314.05|2314.01|2313.51|2314.82|2314.47|2312.83|2312.43|464
1714962600000|2024-05-06 02:30:00|2314.02|2313.52|2310.69|2310.19|2314.47|2314.07|2310.69|2310.19|691
1714962900000|2024-05-06 02:35:00|2310.73|2310.23|2312.65|2312.15|2312.84|2312.34|2309.92|2309.62|764
1714963200000|2024-05-06 02:40:00|2312.67|2312.17|2311.34|2310.84|2312.67|2312.17|2310.87|2310.37|606
1714963500000|2024-05-06 02:45:00|2311.43|2311.13|2311.42|2310.92|2311.94|2311.44|2310.84|2310.54|513
1714963800000|2024-05-06 02:50:00|2311.4|2310.9|2310.63|2310.13|2311.83|2311.44|2310.31|2309.81|592
1714964100000|2024-05-06 02:55:00|2310.65|2310.15|2311.41|2311.11|2311.68|2311.21|2310.23|2309.73|440
1714964400000|2024-05-06 03:00:00|2311.33|2311.03|2310.67|2310.17|2312.11|2311.61|2310.35|2309.85|567
1714964700000|2024-05-06 03:05:00|2310.79|2310.29|2310.81|2310.31|2312.39|2311.89|2310.7|2310.26|581
1714965000000|2024-05-06 03:10:00|2310.84|2310.34|2310.06|2309.56|2311.09|2310.59|2309.55|2309.05|520
1714965300000|2024-05-06 03:15:00|2310.07|2309.57|2309.09|2308.59|2310.43|2309.93|2308.98|2308.48|525
1714965600000|2024-05-06 03:20:00|2309.07|2308.57|2309.65|2309.15|2309.77|2309.27|2308.69|2308.19|655
1714965900000|2024-05-06 03:25:00|2309.67|2309.17|2310.68|2310.18|2310.68|2310.18|2309.67|2309.17|521
1714966200000|2024-05-06 03:30:00|2310.69|2310.19|2309.57|2309.07|2310.87|2310.37|2309.38|2308.88|406
1714966500000|2024-05-06 03:35:00|2309.56|2309.06|2310.06|2309.56|2310.08|2309.58|2309.4|2308.9|345
1714966800000|2024-05-06 03:40:00|2310.05|2309.55|2309.76|2309.26|2310.5|2310|2309.33|2308.83|340
1714967100000|2024-05-06 03:45:00|2309.77|2309.27|2311.64|2311.14|2311.82|2311.32|2309.57|2309.07|324
1714967400000|2024-05-06 03:50:00|2311.65|2311.15|2311.09|2310.59|2312.27|2311.77|2310.84|2310.34|367
1714967700000|2024-05-06 03:55:00|2311.1|2310.6|2309.69|2309.19|2311.11|2310.61|2309.46|2308.97|402
1714968000000|2024-05-06 04:00:00|2309.65|2309.15|2308.97|2308.47|2309.77|2309.27|2308.54|2308.04|437
1714968300000|2024-05-06 04:05:00|2308.96|2308.46|2309.01|2308.51|2309.26|2308.81|2308.5|2308.07|305
1714968600000|2024-05-06 04:10:00|2308.82|2308.52|2310.25|2309.75|2310.25|2309.75|2308.35|2307.85|370
1714968900000|2024-05-06 04:15:00|2310.27|2309.77|2310.46|2309.96|2310.83|2310.33|2309.88|2309.38|310
1714969200000|2024-05-06 04:20:00|2310.47|2309.97|2310.03|2309.53|2310.57|2310.07|2309.74|2309.3|256
1714969500000|2024-05-06 04:25:00|2310.02|2309.52|2309.8|2309.5|2310.14|2309.64|2309.21|2308.89|266
1714969800000|2024-05-06 04:30:00|2309.82|2309.52|2311.55|2311.05|2312.01|2311.71|2309.45|2309.15|382
1714970100000|2024-05-06 04:35:00|2311.56|2311.06|2310.19|2309.69|2311.65|2311.15|2309.94|2309.49|311
1714970400000|2024-05-06 04:40:00|2310.2|2309.7|2309.35|2308.85|2310.2|2309.7|2309.16|2308.66|330
1714970700000|2024-05-06 04:45:00|2309.34|2308.84|2309.2|2308.7|2309.48|2308.98|2309|2308.5|269
1714971000000|2024-05-06 04:50:00|2309.25|2308.75|2310.14|2309.64|2310.17|2309.67|2309.22|2308.72|279
1714971300000|2024-05-06 04:55:00|2310.13|2309.63|2309.53|2309.03|2310.13|2309.63|2308.99|2308.49|271
1714971600000|2024-05-06 05:00:00|2309.52|2309.02|2310.63|2310.13|2310.67|2310.17|2309.04|2308.54|362
1714971900000|2024-05-06 05:05:00|2310.64|2310.14|2312.08|2311.58|2313.35|2312.85|2310.33|2309.83|613
1714972200000|2024-05-06 05:10:00|2312.07|2311.57|2311.48|2310.98|2312.81|2312.31|2310.72|2310.22|631
1714972500000|2024-05-06 05:15:00|2311.47|2310.97|2312|2311.5|2312.6|2312.1|2311.31|2310.81|529
1714972800000|2024-05-06 05:20:00|2311.99|2311.49|2311.56|2311.06|2312.77|2312.27|2311.02|2310.52|536
1714973100000|2024-05-06 05:25:00|2311.45|2310.95|2311.38|2310.88|2311.67|2311.17|2310.79|2310.29|398
1714973400000|2024-05-06 05:30:00|2311.36|2310.86|2312.19|2311.69|2312.8|2312.3|2311.15|2310.65|614
1714973700000|2024-05-06 05:35:00|2312.24|2311.74|2311.71|2311.21|2312.64|2312.14|2310.81|2310.31|641
1714974000000|2024-05-06 05:40:00|2311.72|2311.22|2312.98|2312.48|2313.13|2312.63|2311.71|2311.21|611
1714974300000|2024-05-06 05:45:00|2312.96|2312.46|2312.57|2312.07|2313.56|2313.06|2312.49|2311.99|607
1714974600000|2024-05-06 05:50:00|2312.55|2312.05|2313.46|2312.96|2314.26|2313.76|2312.13|2311.63|572
1714974900000|2024-05-06 05:55:00|2313.61|2313.11|2313.74|2313.24|2314.05|2313.55|2312.34|2311.84|684
1714975200000|2024-05-06 06:00:00|2313.76|2313.46|2312.92|2312.42|2314.49|2313.99|2312.78|2312.28|758
1714975500000|2024-05-06 06:05:00|2312.91|2312.41|2313.37|2312.87|2313.51|2313.1|2311.93|2311.43|748
1714975800000|2024-05-06 06:10:00|2313.38|2312.88|2313.52|2313.02|2314.32|2314.02|2312.75|2312.25|895
1714976100000|2024-05-06 06:15:00|2313.51|2313.01|2314.1|2313.6|2314.77|2314.27|2313.51|2313.01|578
1714976400000|2024-05-06 06:20:00|2314.09|2313.59|2314.29|2313.79|2315.03|2314.53|2313.68|2313.18|478
1714976700000|2024-05-06 06:25:00|2314.28|2313.78|2314.29|2313.79|2314.84|2314.34|2313.58|2313.08|609
1714977000000|2024-05-06 06:30:00|2314.28|2313.78|2314.25|2313.75|2314.72|2314.22|2313.7|2313.2|579
1714977300000|2024-05-06 06:35:00|2314.16|2313.66|2314.82|2314.32|2315.01|2314.51|2313.84|2313.34|489
1714977600000|2024-05-06 06:40:00|2314.85|2314.35|2313.11|2312.61|2314.91|2314.41|2313.01|2312.51|454
1714977900000|2024-05-06 06:45:00|2313.12|2312.62|2313.43|2312.93|2313.99|2313.49|2313.12|2312.62|473
1714978200000|2024-05-06 06:50:00|2313.48|2312.98|2315.06|2314.56|2315.06|2314.56|2312.65|2312.19|640
1714978500000|2024-05-06 06:55:00|2314.85|2314.35|2314.46|2313.96|2315.12|2314.62|2313.87|2313.43|726
1714978800000|2024-05-06 07:00:00|2314.47|2313.97|2314.05|2313.55|2314.7|2314.21|2313.76|2313.36|513
1714979100000|2024-05-06 07:05:00|2314.06|2313.56|2313.96|2313.46|2314.81|2314.38|2313.39|2312.96|510
1714979400000|2024-05-06 07:10:00|2313.95|2313.45|2313.63|2313.13|2314.89|2314.39|2312.64|2312.24|575
1714979700000|2024-05-06 07:15:00|2313.57|2313.07|2313.94|2313.44|2314.05|2313.55|2312.64|2312.23|711
1714980000000|2024-05-06 07:20:00|2313.82|2313.32|2315.29|2314.79|2315.3|2314.8|2313.13|2312.65|718
1714980300000|2024-05-06 07:25:00|2315.3|2314.8|2316.94|2316.44|2317.31|2316.91|2313.8|2313.5|789
1714980600000|2024-05-06 07:30:00|2316.9|2316.4|2319.23|2318.73|2319.23|2318.91|2316.62|2316.12|684
1714980900000|2024-05-06 07:35:00|2319.22|2318.72|2323.17|2322.87|2323.25|2322.87|2317.92|2317.42|743
1714981200000|2024-05-06 07:40:00|2323.1|2322.8|2323.5|2323|2324.53|2324.03|2322.45|2321.95|895
1714981500000|2024-05-06 07:45:00|2323.49|2322.99|2322.89|2322.39|2324.32|2323.82|2321.95|2321.45|741
1714981800000|2024-05-06 07:50:00|2322.48|2321.98|2322.45|2321.95|2322.76|2322.31|2321.69|2321.19|644
1714982100000|2024-05-06 07:55:00|2322.44|2321.94|2323.09|2322.59|2323.77|2323.27|2321.53|2321.03|695
1714982400000|2024-05-06 08:00:00|2323.06|2322.56|2321.87|2321.37|2323.45|2322.97|2321.33|2320.83|732
1714982700000|2024-05-06 08:05:00|2321.85|2321.35|2322.08|2321.58|2322.21|2321.71|2320.84|2320.34|537
1714983000000|2024-05-06 08:10:00|2322.09|2321.59|2320.98|2320.48|2322.19|2321.69|2320.77|2320.27|564
1714983300000|2024-05-06 08:15:00|2320.97|2320.47|2320.07|2319.57|2320.97|2320.47|2319.17|2318.82|692
1714983600000|2024-05-06 08:20:00|2320.1|2319.6|2321.41|2321.11|2321.59|2321.2|2319.88|2319.38|570
1714983900000|2024-05-06 08:25:00|2321.4|2321.1|2321.37|2320.87|2321.89|2321.47|2321.03|2320.68|568
1714984200000|2024-05-06 08:30:00|2321.36|2320.86|2320.09|2319.59|2321.45|2320.95|2320.07|2319.57|502
1714984500000|2024-05-06 08:35:00|2320.08|2319.58|2318.84|2318.54|2320.08|2319.58|2318.82|2318.34|448
1714984800000|2024-05-06 08:40:00|2318.93|2318.43|2318.96|2318.66|2319.69|2319.39|2317.65|2317.34|751
1714985100000|2024-05-06 08:45:00|2318.98|2318.68|2318.55|2318.05|2319.1|2318.68|2317.98|2317.48|438
1714985400000|2024-05-06 08:50:00|2318.51|2318.01|2318.25|2317.75|2318.81|2318.31|2317.64|2317.14|498
1714985700000|2024-05-06 08:55:00|2318.28|2317.78|2318.59|2318.09|2319.27|2318.77|2317.81|2317.31|499
1714986000000|2024-05-06 09:00:00|2318.61|2318.11|2317.86|2317.36|2318.78|2318.28|2317.45|2316.95|415
1714986300000|2024-05-06 09:05:00|2317.88|2317.38|2318.85|2318.35|2318.9|2318.4|2317.78|2317.28|337
1714986600000|2024-05-06 09:10:00|2318.81|2318.31|2317.93|2317.43|2318.86|2318.36|2317.78|2317.28|404
1714986900000|2024-05-06 09:15:00|2317.92|2317.42|2317.31|2316.81|2318.2|2317.7|2316.8|2316.41|373
1714987200000|2024-05-06 09:20:00|2317.32|2316.82|2317.23|2316.73|2317.32|2316.88|2315.83|2315.4|451
1714987500000|2024-05-06 09:25:00|2317.19|2316.69|2318.63|2318.13|2319.05|2318.75|2317.14|2316.69|484
1714987800000|2024-05-06 09:30:00|2318.59|2318.09|2318.13|2317.63|2319.65|2319.25|2317.7|2317.2|846
1714988100000|2024-05-06 09:35:00|2318.2|2317.7|2317.79|2317.29|2318.45|2318|2317.2|2316.73|413
1714988400000|2024-05-06 09:40:00|2317.8|2317.3|2319|2318.5|2319.43|2318.94|2317.8|2317.3|467
1714988700000|2024-05-06 09:45:00|2319.02|2318.52|2320.78|2320.28|2321.4|2321.03|2318.83|2318.33|643
1714989000000|2024-05-06 09:50:00|2320.77|2320.27|2321.5|2321|2321.5|2321.1|2320.26|2319.96|432
1714989300000|2024-05-06 09:55:00|2321.49|2320.99|2321.39|2321.09|2322.38|2321.98|2321.14|2320.73|545
1714989600000|2024-05-06 10:00:00|2321.5|2321|2321.37|2320.87|2322.03|2321.61|2320.61|2320.25|484
1714989900000|2024-05-06 10:05:00|2321.38|2320.88|2322.15|2321.85|2322.15|2321.85|2320.61|2320.2|407
1714990200000|2024-05-06 10:10:00|2322.14|2321.84|2320.96|2320.46|2322.39|2321.89|2320.11|2319.64|731
1714990500000|2024-05-06 10:15:00|2321|2320.5|2319.67|2319.17|2321.3|2321|2319.53|2319.13|501
1714990800000|2024-05-06 10:20:00|2319.68|2319.18|2320.19|2319.69|2320.3|2319.8|2319.43|2318.97|431
1714991100000|2024-05-06 10:25:00|2320.18|2319.68|2320.22|2319.72|2320.5|2320.02|2319.8|2319.3|402
1714991400000|2024-05-06 10:30:00|2320.21|2319.71|2320.31|2319.81|2320.99|2320.49|2319.62|2319.29|451
1714991700000|2024-05-06 10:35:00|2320.3|2319.8|2320.3|2319.8|2321.01|2320.51|2320.08|2319.7|382
1714992000000|2024-05-06 10:40:00|2320.31|2319.81|2319.98|2319.48|2320.42|2319.92|2319.06|2318.67|390
1714992300000|2024-05-06 10:45:00|2319.99|2319.49|2319.81|2319.31|2321|2320.5|2319.08|2318.58|544
1714992600000|2024-05-06 10:50:00|2319.63|2319.13|2319.89|2319.39|2320.23|2319.73|2319.05|2318.55|455
1714992900000|2024-05-06 10:55:00|2319.87|2319.37|2319.67|2319.17|2320.6|2320.1|2319.6|2319.1|413
1714993200000|2024-05-06 11:00:00|2319.73|2319.23|2320.77|2320.27|2320.77|2320.27|2319.51|2319.01|340
1714993500000|2024-05-06 11:05:00|2320.64|2320.34|2321.88|2321.38|2322.83|2322.33|2320.59|2320.14|535
1714993800000|2024-05-06 11:10:00|2321.86|2321.36|2321.52|2321.02|2322.02|2321.54|2321.05|2320.55|469
1714994100000|2024-05-06 11:15:00|2321.53|2321.03|2321.92|2321.42|2322.42|2321.93|2321.25|2320.82|499
1714994400000|2024-05-06 11:20:00|2322|2321.5|2321.48|2320.98|2322.41|2321.99|2321.18|2320.68|418
1714994700000|2024-05-06 11:25:00|2321.47|2320.97|2320.99|2320.49|2321.55|2321.15|2320.12|2319.8|616
1714995000000|2024-05-06 11:30:00|2321.04|2320.54|2320.98|2320.48|2321.54|2321.04|2320.47|2319.97|540
1714995300000|2024-05-06 11:35:00|2320.97|2320.47|2320.39|2319.89|2321.13|2320.63|2320.15|2319.65|428
1714995600000|2024-05-06 11:40:00|2320.38|2319.88|2317.44|2316.94|2320.38|2319.88|2317.21|2316.71|639
1714995900000|2024-05-06 11:45:00|2317.23|2316.73|2318.76|2318.26|2318.92|2318.42|2316.18|2315.82|713
1714996200000|2024-05-06 11:50:00|2318.82|2318.32|2318.38|2317.88|2319.08|2318.61|2317.87|2317.5|553
1714996500000|2024-05-06 11:55:00|2318.39|2317.89|2318.57|2318.07|2318.75|2318.33|2317.73|2317.29|605
1714996800000|2024-05-06 12:00:00|2318.38|2317.88|2317.66|2317.16|2319.67|2319.37|2317.09|2316.7|849
1714997100000|2024-05-06 12:05:00|2317.56|2317.06|2316.28|2315.78|2317.73|2317.25|2315.96|2315.46|817
1714997400000|2024-05-06 12:10:00|2316.3|2315.8|2316.15|2315.65|2316.5|2316.1|2314.86|2314.36|787
1714997700000|2024-05-06 12:15:00|2316|2315.5|2316.41|2316.11|2317.21|2316.71|2315.9|2315.48|635
1714998000000|2024-05-06 12:20:00|2316.51|2316.01|2317.06|2316.56|2318|2317.7|2315.4|2314.9|1015
1714998300000|2024-05-06 12:25:00|2317.01|2316.51|2316.83|2316.53|2318.46|2317.96|2316.26|2315.87|1018
1714998600000|2024-05-06 12:30:00|2316.86|2316.56|2318.84|2318.34|2319.14|2318.68|2315.85|2315.47|1151
1714998900000|2024-05-06 12:35:00|2318.83|2318.33|2321.73|2321.43|2322.25|2321.87|2318.83|2318.33|1238
1714999200000|2024-05-06 12:40:00|2321.78|2321.48|2324.88|2324.38|2325.36|2324.86|2321.78|2321.38|1148
1714999500000|2024-05-06 12:45:00|2324.89|2324.39|2328.17|2327.67|2330.51|2330.21|2324.88|2324.38|1575
1714999800000|2024-05-06 12:50:00|2328.09|2327.79|2326.27|2325.77|2329.95|2329.45|2325.09|2324.59|1345
1715000100000|2024-05-06 12:55:00|2326.34|2325.84|2323.69|2323.19|2326.45|2325.95|2323.37|2322.98|1121
1715000400000|2024-05-06 13:00:00|2323.68|2323.18|2325.97|2325.47|2326.05|2325.55|2321.95|2321.45|1317
1715000700000|2024-05-06 13:05:00|2325.93|2325.43|2323.98|2323.48|2326.84|2326.38|2323.54|2323.06|1142
1715001000000|2024-05-06 13:10:00|2323.95|2323.45|2325.19|2324.69|2325.82|2325.32|2323.23|2322.84|1098
1715001300000|2024-05-06 13:15:00|2325.15|2324.65|2324.66|2324.16|2325.96|2325.6|2323.27|2322.9|973
1715001600000|2024-05-06 13:20:00|2324.58|2324.28|2325.86|2325.36|2326.17|2325.67|2324.08|2323.68|951
1715001900000|2024-05-06 13:25:00|2325.89|2325.39|2324.88|2324.38|2326.89|2326.39|2324.84|2324.34|1061
1715002200000|2024-05-06 13:30:00|2325.29|2324.79|2325.57|2325.27|2326.55|2326.11|2322.65|2322.35|1598
1715002500000|2024-05-06 13:35:00|2325.72|2325.42|2328.84|2328.34|2329.55|2329.09|2325.09|2324.68|1491
1715002800000|2024-05-06 13:40:00|2328.85|2328.35|2330.44|2330.14|2332.24|2331.94|2328.8|2328.35|1499
1715003100000|2024-05-06 13:45:00|2330.26|2329.96|2324.69|2324.39|2330.35|2329.96|2323.55|2323.2|1546
1715003400000|2024-05-06 13:50:00|2324.73|2324.43|2327.69|2327.19|2328.34|2327.84|2323.56|2323.26|1265
1715003700000|2024-05-06 13:55:00|2327.7|2327.2|2328.19|2327.69|2329.39|2328.92|2326.73|2326.37|1178
1715004000000|2024-05-06 14:00:00|2328.18|2327.88|2329.1|2328.6|2330.05|2329.69|2327.22|2326.85|1279
1715004300000|2024-05-06 14:05:00|2329.13|2328.63|2328.84|2328.54|2330.93|2330.49|2328.82|2328.38|1121
1715004600000|2024-05-06 14:10:00|2328.88|2328.58|2328.59|2328.09|2329.13|2328.67|2325.94|2325.64|998
1715004900000|2024-05-06 14:15:00|2328.54|2328.04|2327.25|2326.95|2328.54|2328.04|2325.85|2325.45|948
1715005200000|2024-05-06 14:20:00|2327.16|2326.86|2326.23|2325.73|2327.45|2327.01|2325.21|2324.91|974
1715005500000|2024-05-06 14:25:00|2326.25|2325.75|2325.2|2324.7|2326.25|2325.75|2323.96|2323.46|960
1715005800000|2024-05-06 14:30:00|2325.27|2324.77|2324.19|2323.89|2326.38|2325.99|2324.08|2323.65|937
1715006100000|2024-05-06 14:35:00|2324.18|2323.88|2322.9|2322.4|2324.86|2324.51|2320.16|2319.86|1134
1715006400000|2024-05-06 14:40:00|2322.87|2322.37|2321.48|2321.18|2327.37|2326.93|2319.34|2318.84|1638
1715006700000|2024-05-06 14:45:00|2321.73|2321.43|2322.59|2322.09|2323|2322.5|2320.42|2320.1|1067
1715007000000|2024-05-06 14:50:00|2322.6|2322.1|2322.05|2321.55|2324.25|2323.84|2321.38|2320.93|996
1715007300000|2024-05-06 14:55:00|2322.02|2321.52|2321.44|2320.94|2322.53|2322.03|2320.41|2319.91|1001
1715007600000|2024-05-06 15:00:00|2321.42|2320.92|2321.51|2321.01|2322.04|2321.59|2320.4|2319.9|831
1715007900000|2024-05-06 15:05:00|2321.5|2321|2320.74|2320.24|2321.51|2321.17|2319.86|2319.36|757
1715008200000|2024-05-06 15:10:00|2320.76|2320.26|2323.45|2322.95|2323.55|2323.05|2320.19|2319.69|925
1715008500000|2024-05-06 15:15:00|2323.4|2322.9|2322.86|2322.36|2323.42|2322.92|2322.06|2321.56|625
1715008800000|2024-05-06 15:20:00|2322.87|2322.37|2322.43|2322.13|2322.87|2322.37|2320.6|2320.12|653
1715009100000|2024-05-06 15:25:00|2322.39|2322.09|2323.68|2323.18|2323.79|2323.43|2321.3|2320.93|670
1715009400000|2024-05-06 15:30:00|2323.72|2323.22|2323.12|2322.82|2323.85|2323.55|2322.38|2322|674
1715009700000|2024-05-06 15:35:00|2323.22|2322.72|2324.76|2324.26|2324.76|2324.26|2322.47|2322.16|597
1715010000000|2024-05-06 15:40:00|2324.7|2324.2|2324.38|2323.88|2325.81|2325.45|2323.87|2323.55|721
1715010300000|2024-05-06 15:45:00|2324.4|2323.9|2325.08|2324.58|2325.2|2324.7|2323.51|2323.01|550
1715010600000|2024-05-06 15:50:00|2325.07|2324.57|2324.72|2324.22|2325.37|2324.87|2324.36|2323.86|489
1715010900000|2024-05-06 15:55:00|2324.71|2324.21|2325.15|2324.65|2325.39|2324.89|2324.57|2324.07|535
1715011200000|2024-05-06 16:00:00|2325.21|2324.71|2326.58|2326.08|2326.59|2326.12|2324.19|2323.69|702
1715011500000|2024-05-06 16:05:00|2326.63|2326.13|2326.79|2326.49|2326.89|2326.53|2325.89|2325.39|576
1715011800000|2024-05-06 16:10:00|2326.8|2326.5|2327.18|2326.68|2327.22|2326.72|2326.35|2325.95|500
1715012100000|2024-05-06 16:15:00|2327.28|2326.78|2326.73|2326.23|2327.45|2326.97|2326.02|2325.52|602
1715012400000|2024-05-06 16:20:00|2326.74|2326.24|2326.88|2326.38|2327.77|2327.31|2326.39|2325.89|629
1715012700000|2024-05-06 16:25:00|2326.89|2326.39|2325.03|2324.53|2327.39|2326.9|2324.74|2324.36|604
1715013000000|2024-05-06 16:30:00|2325|2324.5|2319.4|2319.1|2325.46|2324.96|2317.96|2317.46|1233
1715013300000|2024-05-06 16:35:00|2319.3|2319|2320.6|2320.1|2322.84|2322.54|2318.95|2318.63|1264
1715013600000|2024-05-06 16:40:00|2320.56|2320.06|2322.19|2321.89|2322.96|2322.62|2320.07|2319.67|836
1715013900000|2024-05-06 16:45:00|2322.22|2321.92|2324.95|2324.45|2325.27|2324.96|2320.89|2320.44|972
1715014200000|2024-05-06 16:50:00|2324.94|2324.44|2324.08|2323.58|2324.97|2324.57|2323.53|2323.06|784
1715014500000|2024-05-06 16:55:00|2324.09|2323.59|2325.91|2325.41|2326.13|2325.83|2323.44|2322.94|837
1715014800000|2024-05-06 17:00:00|2325.95|2325.45|2324.28|2323.78|2326.58|2326.08|2324.18|2323.68|812
1715015100000|2024-05-06 17:05:00|2324.27|2323.77|2324.31|2323.81|2325.78|2325.38|2324.01|2323.51|686
1715015400000|2024-05-06 17:10:00|2324.21|2323.71|2324.61|2324.11|2325.43|2324.93|2323.65|2323.19|714
1715015700000|2024-05-06 17:15:00|2324.5|2324.2|2324.96|2324.46|2325.17|2324.78|2323.59|2323.22|658
1715016000000|2024-05-06 17:20:00|2324.97|2324.47|2323.31|2322.81|2325.23|2324.73|2323.15|2322.71|854
1715016300000|2024-05-06 17:25:00|2323.33|2322.83|2323.04|2322.54|2323.33|2322.83|2321.36|2320.86|755
1715016600000|2024-05-06 17:30:00|2322.92|2322.42|2323.47|2322.97|2324.25|2323.75|2322.18|2321.68|608
1715016900000|2024-05-06 17:35:00|2323.49|2322.99|2325.29|2324.79|2325.29|2324.79|2323.37|2322.92|386
1715017200000|2024-05-06 17:40:00|2325.36|2324.86|2324.32|2323.82|2325.42|2324.92|2323.88|2323.38|392
1715017500000|2024-05-06 17:45:00|2324.31|2323.81|2325.24|2324.74|2326.18|2325.68|2324.25|2323.75|439
1715017800000|2024-05-06 17:50:00|2325.34|2324.84|2326|2325.7|2326.33|2326.03|2325.24|2324.84|394
1715018100000|2024-05-06 17:55:00|2326.01|2325.71|2325.07|2324.57|2326.14|2325.84|2324.91|2324.47|423
1715018400000|2024-05-06 18:00:00|2325.03|2324.53|2326.07|2325.77|2326.33|2325.92|2325.03|2324.53|496
1715018700000|2024-05-06 18:05:00|2325.99|2325.69|2325.22|2324.72|2326.14|2325.74|2325.12|2324.72|439
1715019000000|2024-05-06 18:10:00|2325.21|2324.71|2325.39|2325.09|2326.01|2325.65|2324.93|2324.52|370
1715019300000|2024-05-06 18:15:00|2325.49|2324.99|2326.03|2325.73|2326.05|2325.75|2325.1|2324.76|430
1715019600000|2024-05-06 18:20:00|2326.01|2325.71|2326.27|2325.77|2326.65|2326.2|2325.93|2325.43|460
1715019900000|2024-05-06 18:25:00|2326.26|2325.76|2326.3|2325.8|2326.43|2325.93|2325.63|2325.13|389
1715020200000|2024-05-06 18:30:00|2326.33|2325.83|2326.39|2325.89|2326.91|2326.41|2325.32|2324.82|518
1715020500000|2024-05-06 18:35:00|2326.38|2325.88|2324.77|2324.27|2326.39|2325.89|2324.66|2324.24|349
1715020800000|2024-05-06 18:40:00|2324.76|2324.26|2325.16|2324.66|2325.38|2324.88|2324.59|2324.19|387
1715021100000|2024-05-06 18:45:00|2325.15|2324.65|2325.38|2325.08|2325.79|2325.29|2324.77|2324.38|372
1715021400000|2024-05-06 18:50:00|2325.48|2324.98|2325.46|2324.96|2325.87|2325.49|2325.28|2324.78|348
1715021700000|2024-05-06 18:55:00|2325.33|2325.03|2326.54|2326.24|2326.89|2326.46|2325.32|2324.93|474
1715022000000|2024-05-06 19:00:00|2326.66|2326.16|2326.01|2325.51|2326.85|2326.44|2325.55|2325.21|519
1715022300000|2024-05-06 19:05:00|2326.03|2325.53|2327.26|2326.76|2327.51|2327.14|2325.67|2325.31|491
1715022600000|2024-05-06 19:10:00|2327.02|2326.72|2325.2|2324.7|2327.33|2326.94|2325.14|2324.64|541
1715022900000|2024-05-06 19:15:00|2325.21|2324.71|2325.36|2324.86|2325.87|2325.47|2324.67|2324.28|531
1715023200000|2024-05-06 19:20:00|2325.34|2324.84|2326.42|2325.92|2326.52|2326.1|2325.01|2324.52|414
1715023500000|2024-05-06 19:25:00|2326.4|2325.9|2326.04|2325.54|2326.78|2326.28|2325.44|2325.1|352
1715023800000|2024-05-06 19:30:00|2326.07|2325.57|2326.06|2325.56|2326.22|2325.82|2325.17|2324.87|501
1715024100000|2024-05-06 19:35:00|2326.14|2325.64|2325.57|2325.07|2326.26|2325.84|2325.34|2324.91|376
1715024400000|2024-05-06 19:40:00|2325.58|2325.08|2324.11|2323.61|2325.6|2325.2|2323.93|2323.43|436
1715024700000|2024-05-06 19:45:00|2323.97|2323.67|2324.29|2323.79|2324.5|2324.1|2323.8|2323.4|323
1715025000000|2024-05-06 19:50:00|2324.28|2323.78|2325.24|2324.74|2325.26|2324.86|2323.97|2323.48|410
1715025300000|2024-05-06 19:55:00|2325.16|2324.86|2325.22|2324.92|2325.72|2325.42|2324.44|2324.03|712
1715025600000|2024-05-06 20:00:00|2325.3|2324.8|2325.45|2325.15|2325.79|2325.41|2325.19|2324.74|412
1715025900000|2024-05-06 20:05:00|2325.44|2325.14|2325.8|2325.3|2326.29|2325.88|2325.35|2324.97|221
1715026200000|2024-05-06 20:10:00|2325.81|2325.31|2325.3|2324.8|2325.93|2325.48|2325.17|2324.75|225
1715026500000|2024-05-06 20:15:00|2325.21|2324.91|2327.52|2327.02|2329.23|2328.93|2325.21|2324.84|457
1715026800000|2024-05-06 20:20:00|2327.58|2327.08|2324.87|2324.57|2327.58|2327.08|2323.78|2323.41|495
1715027100000|2024-05-06 20:25:00|2324.91|2324.61|2325.2|2324.9|2325.8|2325.44|2324.76|2324.36|481
1715027400000|2024-05-06 20:30:00|2325.22|2324.92|2325.32|2325.02|2325.71|2325.27|2324.89|2324.53|561
1715027700000|2024-05-06 20:35:00|2325.33|2325.03|2326.13|2325.63|2326.21|2325.82|2324.99|2324.6|403
1715028000000|2024-05-06 20:40:00|2326.12|2325.62|2325.8|2325.5|2326.25|2325.75|2325.63|2325.23|253
1715028300000|2024-05-06 20:45:00|2325.91|2325.41|2325.9|2325.4|2326.2|2325.76|2325.25|2324.85|413
1715028600000|2024-05-06 20:50:00|2325.91|2325.41|2324.8|2324.3|2326.08|2325.58|2324.06|2323.6|355
1715028900000|2024-05-06 20:55:00|2324.89|2324.39|2324.08|2323.58|2325.16|2324.66|2323.92|2323.42|357
1715032800000|2024-05-06 22:00:00|2325.58|2323.38|2325.65|2325.15|2326.95|2325.38|2324.6|2323.38|131
1715033100000|2024-05-06 22:05:00|2325.7|2325.2|2326.28|2325.78|2327.03|2326.53|2325.5|2325|219
1715033400000|2024-05-06 22:10:00|2326.26|2325.76|2326.3|2325.8|2326.55|2326.05|2325.57|2325.07|251
1715033700000|2024-05-06 22:15:00|2326.31|2325.81|2326.04|2325.54|2326.61|2326.31|2325.67|2325.17|260
1715034000000|2024-05-06 22:20:00|2326|2325.5|2325.77|2325.27|2326.08|2325.58|2325.54|2325.04|169
1715034300000|2024-05-06 22:25:00|2325.8|2325.3|2325.75|2325.25|2325.81|2325.31|2325.39|2324.89|124
1715034600000|2024-05-06 22:30:00|2325.77|2325.27|2325.33|2324.83|2325.78|2325.28|2325.19|2324.69|173
1715034900000|2024-05-06 22:35:00|2325.32|2324.82|2325.3|2324.8|2325.4|2324.9|2325.11|2324.61|167
1715035200000|2024-05-06 22:40:00|2325.29|2324.79|2326.02|2325.52|2326.04|2325.54|2325.29|2324.79|165
1715035500000|2024-05-06 22:45:00|2325.82|2325.32|2326.73|2326.23|2327.05|2326.55|2325.79|2325.29|253
1715035800000|2024-05-06 22:50:00|2326.75|2326.25|2327.25|2326.75|2327.27|2326.77|2326.53|2326.03|277
1715036100000|2024-05-06 22:55:00|2327.23|2326.73|2327.12|2326.62|2327.31|2326.81|2326.52|2326.16|293
1715036400000|2024-05-06 23:00:00|2327.11|2326.61|2326.36|2325.86|2327.33|2326.83|2326.05|2325.55|229
1715036700000|2024-05-06 23:05:00|2326.35|2325.85|2325.64|2325.14|2326.59|2326.09|2325.49|2324.99|269
1715037000000|2024-05-06 23:10:00|2325.65|2325.15|2324.55|2324.05|2325.65|2325.15|2324.12|2323.62|316
1715037300000|2024-05-06 23:15:00|2324.67|2324.17|2323.12|2322.62|2324.74|2324.24|2322.73|2322.23|320
1715037600000|2024-05-06 23:20:00|2323.23|2322.73|2324.22|2323.72|2324.52|2324.02|2322.57|2322.07|367
1715037900000|2024-05-06 23:25:00|2324.32|2323.82|2325.41|2324.91|2325.57|2325.07|2323.92|2323.42|295
1715038200000|2024-05-06 23:30:00|2325.27|2324.77|2325.46|2324.96|2326.21|2325.71|2324.58|2324.08|344
1715038500000|2024-05-06 23:35:00|2325.44|2324.94|2325.1|2324.6|2325.54|2325.04|2324.92|2324.42|141
1715038800000|2024-05-06 23:40:00|2325.12|2324.62|2325.79|2325.29|2326.05|2325.55|2325|2324.5|206
1715039100000|2024-05-06 23:45:00|2325.83|2325.33|2325.65|2325.15|2325.97|2325.47|2325.22|2324.72|226
1715039400000|2024-05-06 23:50:00|2325.63|2325.13|2325.67|2325.17|2326.48|2325.98|2325.61|2325.11|296
1715039700000|2024-05-06 23:55:00|2325.68|2325.18|2326.28|2325.78|2326.67|2326.17|2325.46|2324.96|324
1715040000000|2024-05-07 00:00:00|2326.59|2326.09|2327.32|2326.82|2327.42|2326.92|2325.95|2325.57|555
1715040300000|2024-05-07 00:05:00|2327.33|2326.83|2326|2325.5|2327.33|2326.83|2325.84|2325.34|585
1715040600000|2024-05-07 00:10:00|2326.02|2325.52|2327.02|2326.52|2327.03|2326.53|2325.88|2325.48|418
1715040900000|2024-05-07 00:15:00|2327.04|2326.54|2328.52|2328.02|2328.62|2328.12|2326.92|2326.42|569
1715041200000|2024-05-07 00:20:00|2328.53|2328.03|2327.77|2327.27|2328.68|2328.18|2327.44|2326.94|426
1715041500000|2024-05-07 00:25:00|2327.84|2327.34|2328.23|2327.73|2328.56|2328.06|2327.62|2327.12|422
1715041800000|2024-05-07 00:30:00|2328.22|2327.72|2327.27|2326.77|2328.56|2328.06|2327.06|2326.63|474
1715042100000|2024-05-07 00:35:00|2327.31|2326.81|2327.12|2326.82|2327.98|2327.58|2326.88|2326.43|402
1715042400000|2024-05-07 00:40:00|2327.13|2326.83|2326.92|2326.62|2327.58|2327.21|2326.29|2325.79|452
1715042700000|2024-05-07 00:45:00|2327.03|2326.53|2327.51|2327.01|2327.81|2327.32|2326.86|2326.36|398
1715043000000|2024-05-07 00:50:00|2327.5|2327|2328.87|2328.37|2329.27|2328.77|2327.35|2326.85|582
1715043300000|2024-05-07 00:55:00|2328.97|2328.47|2329.6|2329.1|2329.83|2329.45|2328.86|2328.37|519
1715043600000|2024-05-07 01:00:00|2329.48|2328.98|2328.5|2328|2329.65|2329.15|2328.36|2327.87|1101
1715043900000|2024-05-07 01:05:00|2328.61|2328.11|2328.7|2328.2|2328.7|2328.2|2326.76|2326.26|761
1715044200000|2024-05-07 01:10:00|2328.69|2328.19|2328.35|2327.85|2330.28|2329.86|2328.06|2327.62|1078
1715044500000|2024-05-07 01:15:00|2328.36|2327.86|2327.25|2326.75|2328.87|2328.37|2327.2|2326.7|826
1715044800000|2024-05-07 01:20:00|2327.26|2326.76|2325.64|2325.14|2327.33|2326.83|2325.54|2325.04|762
1715045100000|2024-05-07 01:25:00|2325.63|2325.13|2325.92|2325.42|2326.24|2325.74|2325.33|2324.84|768
1715045400000|2024-05-07 01:30:00|2325.91|2325.41|2326.5|2326.2|2326.69|2326.2|2324.95|2324.45|778
1715045700000|2024-05-07 01:35:00|2326.48|2326.18|2326.01|2325.51|2326.7|2326.23|2325.38|2324.88|698
1715046000000|2024-05-07 01:40:00|2326|2325.5|2324.96|2324.46|2326.71|2326.21|2324.96|2324.46|794
1715046300000|2024-05-07 01:45:00|2324.97|2324.47|2324.92|2324.42|2325.64|2325.14|2324.64|2324.23|724
1715046600000|2024-05-07 01:50:00|2324.95|2324.45|2323.44|2322.94|2325.03|2324.53|2323.03|2322.53|748
1715046900000|2024-05-07 01:55:00|2323.25|2322.75|2323.13|2322.63|2323.94|2323.56|2322.75|2322.25|760
1715047200000|2024-05-07 02:00:00|2323.12|2322.62|2323.01|2322.51|2324.06|2323.56|2322.79|2322.29|588
1715047500000|2024-05-07 02:05:00|2323.04|2322.54|2323.58|2323.28|2323.58|2323.28|2322.85|2322.35|590
1715047800000|2024-05-07 02:10:00|2323.68|2323.18|2320.74|2320.24|2323.7|2323.2|2320.2|2319.89|762
1715048100000|2024-05-07 02:15:00|2320.78|2320.28|2321.17|2320.67|2321.28|2320.78|2319.86|2319.4|575
1715048400000|2024-05-07 02:20:00|2321.21|2320.71|2322.29|2321.79|2322.57|2322.07|2321.21|2320.71|452
1715048700000|2024-05-07 02:25:00|2322.31|2321.81|2323.48|2322.98|2323.79|2323.36|2322.27|2321.77|459
1715049000000|2024-05-07 02:30:00|2323.47|2322.97|2323.64|2323.14|2324.47|2323.97|2322.89|2322.39|842
1715049300000|2024-05-07 02:35:00|2323.61|2323.11|2324.37|2323.87|2324.66|2324.17|2323.19|2322.69|631
1715049600000|2024-05-07 02:40:00|2324.36|2323.86|2323.06|2322.56|2324.43|2323.93|2322.63|2322.13|590
1715049900000|2024-05-07 02:45:00|2323.05|2322.55|2321.82|2321.32|2323.24|2322.74|2321.58|2321.08|546
1715050200000|2024-05-07 02:50:00|2321.85|2321.35|2321.77|2321.47|2322.65|2322.15|2321.43|2320.93|500
1715050500000|2024-05-07 02:55:00|2321.84|2321.34|2321.89|2321.39|2322.21|2321.71|2321.37|2320.87|436
1715050800000|2024-05-07 03:00:00|2321.86|2321.36|2322.78|2322.28|2323.33|2322.94|2321.53|2321.03|464
1715051100000|2024-05-07 03:05:00|2322.79|2322.29|2324.15|2323.65|2324.16|2323.66|2322.43|2321.93|564
1715051400000|2024-05-07 03:10:00|2324.14|2323.64|2323.14|2322.64|2324.22|2323.72|2322.65|2322.18|601
1715051700000|2024-05-07 03:15:00|2323.15|2322.65|2323.82|2323.32|2324|2323.5|2323|2322.5|423
1715052000000|2024-05-07 03:20:00|2323.83|2323.33|2323.85|2323.35|2324.34|2323.84|2323.64|2323.14|402
1715052300000|2024-05-07 03:25:00|2323.83|2323.33|2323.27|2322.77|2324.34|2323.84|2322.98|2322.68|449
1715052600000|2024-05-07 03:30:00|2323.25|2322.75|2324.36|2323.86|2324.89|2324.39|2323.25|2322.75|466
1715052900000|2024-05-07 03:35:00|2324.38|2323.88|2323.01|2322.71|2324.48|2323.98|2323.01|2322.61|276
1715053200000|2024-05-07 03:40:00|2323.02|2322.72|2322.48|2321.98|2323.14|2322.79|2322.25|2321.82|235
1715053500000|2024-05-07 03:45:00|2322.47|2321.97|2323.54|2323.04|2323.55|2323.05|2322.43|2321.95|270
1715053800000|2024-05-07 03:50:00|2323.64|2323.14|2324.5|2324|2324.78|2324.28|2323.63|2323.13|317
1715054100000|2024-05-07 03:55:00|2324.61|2324.11|2325.27|2324.77|2325.39|2324.89|2324.42|2323.92|259
1715054400000|2024-05-07 04:00:00|2325.26|2324.76|2325.03|2324.53|2325.42|2324.92|2324.36|2323.94|222
1715054700000|2024-05-07 04:05:00|2325.02|2324.52|2324.92|2324.42|2325.07|2324.63|2323.82|2323.32|434
1715055000000|2024-05-07 04:10:00|2324.89|2324.39|2324.65|2324.15|2325.01|2324.51|2323.96|2323.46|390
1715055300000|2024-05-07 04:15:00|2324.64|2324.14|2324.57|2324.07|2324.79|2324.29|2323.89|2323.45|366
1715055600000|2024-05-07 04:20:00|2324.58|2324.08|2324.17|2323.67|2324.59|2324.17|2323.86|2323.47|203
1715055900000|2024-05-07 04:25:00|2324.18|2323.68|2323.15|2322.85|2324.35|2323.85|2323.14|2322.7|220
1715056200000|2024-05-07 04:30:00|2323.19|2322.89|2323.81|2323.31|2323.95|2323.45|2321.71|2321.26|702
1715056500000|2024-05-07 04:35:00|2323.8|2323.3|2322.63|2322.13|2323.82|2323.32|2322.38|2321.96|401
1715056800000|2024-05-07 04:40:00|2322.62|2322.12|2322.26|2321.76|2322.78|2322.28|2321.67|2321.17|494
1715057100000|2024-05-07 04:45:00|2322.31|2321.81|2322.88|2322.38|2323|2322.5|2322.05|2321.55|378
1715057400000|2024-05-07 04:50:00|2322.87|2322.37|2323.35|2322.85|2323.52|2323.02|2322.52|2322.02|347
1715057700000|2024-05-07 04:55:00|2323.36|2322.86|2322.97|2322.47|2323.49|2323.02|2322.35|2321.95|336
1715058000000|2024-05-07 05:00:00|2322.92|2322.42|2323.03|2322.53|2323.51|2323.01|2322.4|2321.94|439
1715058300000|2024-05-07 05:05:00|2323.02|2322.52|2322.99|2322.49|2323.08|2322.58|2322.11|2321.64|354
1715058600000|2024-05-07 05:10:00|2323.05|2322.55|2323.01|2322.51|2323.13|2322.63|2322.46|2321.99|358
1715058900000|2024-05-07 05:15:00|2323.05|2322.55|2322.98|2322.48|2323.4|2322.9|2322.62|2322.12|294
1715059200000|2024-05-07 05:20:00|2322.97|2322.47|2321.98|2321.48|2323.1|2322.7|2321.86|2321.41|293
1715059500000|2024-05-07 05:25:00|2321.97|2321.47|2322.89|2322.39|2322.92|2322.42|2321.41|2321.05|412
1715059800000|2024-05-07 05:30:00|2322.88|2322.38|2321.69|2321.19|2322.88|2322.38|2321.29|2320.79|775
1715060100000|2024-05-07 05:35:00|2321.68|2321.18|2321.35|2320.85|2321.86|2321.36|2320.52|2320.06|691
1715060400000|2024-05-07 05:40:00|2321.37|2320.87|2321.35|2320.85|2321.81|2321.31|2321.12|2320.71|635
1715060700000|2024-05-07 05:45:00|2321.36|2320.86|2322.51|2322.01|2323.32|2322.82|2321.31|2320.81|711
1715061000000|2024-05-07 05:50:00|2322.5|2322|2322.74|2322.24|2323.67|2323.17|2322.28|2321.78|699
1715061300000|2024-05-07 05:55:00|2322.64|2322.14|2321.86|2321.36|2322.75|2322.33|2321.8|2321.3|598
1715061600000|2024-05-07 06:00:00|2321.8|2321.3|2319.94|2319.44|2321.8|2321.3|2319.79|2319.29|795
1715061900000|2024-05-07 06:05:00|2319.96|2319.46|2320.14|2319.64|2320.62|2320.2|2319.59|2319.09|608
1715062200000|2024-05-07 06:10:00|2320.1|2319.6|2320.61|2320.31|2320.78|2320.31|2319.13|2318.63|655
1715062500000|2024-05-07 06:15:00|2320.6|2320.3|2319.38|2318.88|2321.04|2320.54|2319.29|2318.79|604
1715062800000|2024-05-07 06:20:00|2319.37|2318.87|2320.01|2319.51|2320.01|2319.57|2318.57|2318.07|662
1715063100000|2024-05-07 06:25:00|2320|2319.5|2319.93|2319.43|2320.8|2320.41|2319.37|2318.87|570
1715063400000|2024-05-07 06:30:00|2319.92|2319.42|2320.54|2320.24|2320.81|2320.31|2319|2318.5|579
1715063700000|2024-05-07 06:35:00|2320.59|2320.29|2321.53|2321.03|2321.69|2321.29|2320.22|2319.72|544
1715064000000|2024-05-07 06:40:00|2321.52|2321.02|2321.16|2320.66|2321.68|2321.18|2320.64|2320.14|475
1715064300000|2024-05-07 06:45:00|2321.14|2320.64|2320.5|2320|2321.47|2321|2320.16|2319.66|504
1715064600000|2024-05-07 06:50:00|2320.49|2319.99|2320.24|2319.74|2320.95|2320.45|2319.5|2319.12|443
1715064900000|2024-05-07 06:55:00|2320.11|2319.81|2320.83|2320.33|2320.97|2320.55|2319.99|2319.5|549
1715065200000|2024-05-07 07:00:00|2320.78|2320.28|2320.94|2320.44|2321.34|2320.94|2320.05|2319.55|608
1715065500000|2024-05-07 07:05:00|2320.95|2320.45|2319.57|2319.07|2320.95|2320.45|2319.51|2319.01|396
1715065800000|2024-05-07 07:10:00|2319.5|2319|2319.55|2319.05|2319.86|2319.36|2318.89|2318.39|500
1715066100000|2024-05-07 07:15:00|2319.51|2319.01|2319.15|2318.65|2319.62|2319.21|2318.01|2317.6|602
1715066400000|2024-05-07 07:20:00|2319.2|2318.7|2319.38|2318.88|2319.62|2319.14|2318.3|2317.95|632
1715066700000|2024-05-07 07:25:00|2319.37|2318.87|2320.89|2320.39|2320.98|2320.54|2318.81|2318.31|527
1715067000000|2024-05-07 07:30:00|2320.88|2320.38|2320.61|2320.11|2321.16|2320.66|2319.79|2319.29|496
1715067300000|2024-05-07 07:35:00|2320.62|2320.12|2321.52|2321.02|2322.17|2321.87|2319.35|2318.85|629
1715067600000|2024-05-07 07:40:00|2321.59|2321.09|2321.9|2321.4|2322.15|2321.85|2320.83|2320.33|552
1715067900000|2024-05-07 07:45:00|2321.86|2321.56|2321.07|2320.57|2321.96|2321.59|2320.72|2320.22|444
1715068200000|2024-05-07 07:50:00|2321.05|2320.55|2318.69|2318.19|2321.13|2320.67|2318.63|2318.13|505
1715068500000|2024-05-07 07:55:00|2318.68|2318.18|2319.56|2319.26|2319.84|2319.34|2318.34|2317.84|453
1715068800000|2024-05-07 08:00:00|2319.54|2319.24|2319.39|2318.89|2320.21|2319.71|2319.08|2318.58|560
1715069100000|2024-05-07 08:05:00|2319.38|2318.88|2318.05|2317.55|2319.38|2318.92|2317.83|2317.38|559
1715069400000|2024-05-07 08:10:00|2318.07|2317.57|2314.35|2313.85|2318.25|2317.83|2311.93|2311.43|698
1715069700000|2024-05-07 08:15:00|2314.33|2313.83|2314.62|2314.12|2314.9|2314.5|2312.94|2312.63|990
1715070000000|2024-05-07 08:20:00|2314.63|2314.13|2315.08|2314.58|2316.07|2315.66|2314.43|2313.93|806
1715070300000|2024-05-07 08:25:00|2315.07|2314.57|2315.82|2315.32|2315.94|2315.52|2314.88|2314.38|539
1715070600000|2024-05-07 08:30:00|2315.83|2315.33|2316.03|2315.53|2316.57|2316.25|2315.4|2315|504
1715070900000|2024-05-07 08:35:00|2316.02|2315.52|2315.48|2314.98|2316.28|2315.84|2315.19|2314.71|504
1715071200000|2024-05-07 08:40:00|2315.4|2314.9|2316.31|2315.81|2316.63|2316.16|2314.87|2314.47|533
1715071500000|2024-05-07 08:45:00|2316.37|2315.87|2316.43|2315.93|2316.64|2316.25|2315.87|2315.43|540
1715071800000|2024-05-07 08:50:00|2316.41|2315.91|2315.82|2315.32|2317.4|2317.04|2315.57|2315.17|676
1715072100000|2024-05-07 08:55:00|2315.83|2315.33|2315.92|2315.62|2316.27|2315.77|2315.18|2314.68|397
1715072400000|2024-05-07 09:00:00|2315.94|2315.64|2316.57|2316.07|2317.6|2317.12|2315.87|2315.49|449
1715072700000|2024-05-07 09:05:00|2316.55|2316.05|2315.72|2315.22|2316.55|2316.05|2315.36|2314.86|450
1715073000000|2024-05-07 09:10:00|2315.73|2315.23|2315.67|2315.37|2316.57|2316.14|2315.32|2314.82|404
1715073300000|2024-05-07 09:15:00|2315.66|2315.36|2316.94|2316.44|2317.05|2316.58|2315.5|2315.07|462
1715073600000|2024-05-07 09:20:00|2316.89|2316.39|2316.4|2315.9|2317.13|2316.73|2316.3|2315.83|443
1715073900000|2024-05-07 09:25:00|2316.41|2315.91|2315.46|2314.96|2316.72|2316.22|2315.28|2314.78|661
1715074200000|2024-05-07 09:30:00|2315.4|2314.9|2315.77|2315.27|2316.5|2316.06|2314.76|2314.26|484
1715074500000|2024-05-07 09:35:00|2315.79|2315.29|2315|2314.5|2315.82|2315.38|2314.71|2314.22|382
1715074800000|2024-05-07 09:40:00|2314.99|2314.49|2313.44|2312.94|2315.01|2314.61|2313|2312.5|569
1715075100000|2024-05-07 09:45:00|2313.45|2312.95|2314.31|2313.81|2314.62|2314.24|2313.32|2312.92|480
1715075400000|2024-05-07 09:50:00|2314.29|2313.79|2314.7|2314.2|2315|2314.56|2314.15|2313.65|351
1715075700000|2024-05-07 09:55:00|2314.71|2314.21|2314.09|2313.59|2314.95|2314.63|2313.7|2313.2|449
1715076000000|2024-05-07 10:00:00|2314.07|2313.57|2313.18|2312.68|2314.09|2313.59|2312.38|2311.95|524
1715076300000|2024-05-07 10:05:00|2313.16|2312.66|2314.53|2314.03|2314.78|2314.28|2312.88|2312.38|479
1715076600000|2024-05-07 10:10:00|2314.42|2313.92|2314.51|2314.01|2314.69|2314.26|2314.02|2313.58|468
1715076900000|2024-05-07 10:15:00|2314.46|2313.96|2314.12|2313.62|2315.11|2314.61|2313.86|2313.44|505
1715077200000|2024-05-07 10:20:00|2313.98|2313.68|2314.09|2313.79|2314.34|2313.93|2313.62|2313.26|412
1715077500000|2024-05-07 10:25:00|2314.05|2313.75|2314.79|2314.29|2314.94|2314.55|2314.04|2313.55|445
1715077800000|2024-05-07 10:30:00|2314.8|2314.3|2313.98|2313.68|2315.56|2315.2|2313.98|2313.68|624
1715078100000|2024-05-07 10:35:00|2313.99|2313.69|2314.08|2313.78|2314.3|2313.89|2313.46|2313.04|502
1715078400000|2024-05-07 10:40:00|2314.09|2313.79|2313.88|2313.58|2314.27|2313.79|2313.22|2312.84|351
1715078700000|2024-05-07 10:45:00|2313.89|2313.59|2314.6|2314.1|2314.68|2314.27|2313.37|2312.93|389
1715079000000|2024-05-07 10:50:00|2314.58|2314.08|2315.77|2315.27|2315.77|2315.27|2314.38|2313.98|393
1715079300000|2024-05-07 10:55:00|2315.78|2315.28|2315.69|2315.19|2316.24|2315.78|2315.35|2314.9|436
1715079600000|2024-05-07 11:00:00|2315.7|2315.2|2315.78|2315.28|2315.8|2315.39|2314.91|2314.51|482
1715079900000|2024-05-07 11:05:00|2315.77|2315.27|2315.22|2314.72|2316.04|2315.54|2314.74|2314.24|450
1715080200000|2024-05-07 11:10:00|2315.23|2314.73|2314.32|2313.82|2315.23|2314.73|2313.72|2313.22|415
1715080500000|2024-05-07 11:15:00|2314.31|2313.81|2314.58|2314.08|2315.08|2314.61|2314.08|2313.69|382
1715080800000|2024-05-07 11:20:00|2314.57|2314.07|2315.81|2315.31|2316.03|2315.63|2314.56|2314.06|428
1715081100000|2024-05-07 11:25:00|2315.8|2315.3|2316.45|2315.95|2316.54|2316.21|2315.44|2315.03|475
1715081400000|2024-05-07 11:30:00|2316.51|2316.01|2316.32|2315.82|2316.89|2316.45|2315.88|2315.41|458
1715081700000|2024-05-07 11:35:00|2316.33|2315.83|2315.87|2315.37|2316.71|2316.31|2314.98|2314.6|585
1715082000000|2024-05-07 11:40:00|2315.84|2315.34|2314.14|2313.64|2316.02|2315.53|2314.01|2313.63|593
1715082300000|2024-05-07 11:45:00|2314.11|2313.61|2313.61|2313.11|2314.15|2313.72|2313.37|2312.94|512
1715082600000|2024-05-07 11:50:00|2313.63|2313.13|2313.07|2312.57|2313.73|2313.35|2312.59|2312.19|531
1715082900000|2024-05-07 11:55:00|2313.02|2312.52|2312.73|2312.23|2313.63|2313.16|2312.4|2311.99|590
1715083200000|2024-05-07 12:00:00|2312.7|2312.2|2312.35|2311.85|2312.71|2312.21|2310.17|2309.77|946
1715083500000|2024-05-07 12:05:00|2312.23|2311.73|2311.73|2311.23|2312.63|2312.24|2310.25|2309.86|818
1715083800000|2024-05-07 12:10:00|2311.78|2311.28|2312.12|2311.62|2313.31|2312.9|2311.62|2311.22|656
1715084100000|2024-05-07 12:15:00|2312.08|2311.58|2311.98|2311.48|2313.05|2312.65|2310.86|2310.36|730
1715084400000|2024-05-07 12:20:00|2312.02|2311.52|2312.8|2312.3|2314.17|2313.87|2311.36|2310.86|965
1715084700000|2024-05-07 12:25:00|2312.82|2312.32|2313.84|2313.34|2314.44|2314.02|2312.14|2311.66|838
1715085000000|2024-05-07 12:30:00|2313.85|2313.35|2314.95|2314.65|2315.03|2314.73|2312.7|2312.27|919
1715085300000|2024-05-07 12:35:00|2314.97|2314.67|2315.69|2315.39|2316.09|2315.67|2313.93|2313.63|877
1715085600000|2024-05-07 12:40:00|2315.68|2315.38|2317.12|2316.82|2317.53|2317.18|2314.39|2314.01|966
1715085900000|2024-05-07 12:45:00|2317.11|2316.81|2315.84|2315.34|2317.7|2317.32|2314.87|2314.37|1051
1715086200000|2024-05-07 12:50:00|2315.85|2315.35|2315.05|2314.55|2316.28|2315.83|2314.42|2314.01|675
1715086500000|2024-05-07 12:55:00|2315.04|2314.74|2316.39|2315.89|2316.83|2316.45|2314.45|2314.05|843
1715086800000|2024-05-07 13:00:00|2316.38|2315.88|2320.24|2319.74|2320.37|2320|2315.58|2315.16|1271
1715087100000|2024-05-07 13:05:00|2320.21|2319.71|2320.11|2319.61|2320.61|2320.31|2317.98|2317.48|1054
1715087400000|2024-05-07 13:10:00|2320.12|2319.62|2320.69|2320.39|2321.96|2321.54|2319.67|2319.17|1181
1715087700000|2024-05-07 13:15:00|2320.68|2320.38|2322.08|2321.58|2323.96|2323.62|2320.64|2320.21|1305
1715088000000|2024-05-07 13:20:00|2322.07|2321.57|2320.19|2319.69|2322.2|2321.7|2319.4|2319.02|979
1715088300000|2024-05-07 13:25:00|2320.18|2319.88|2318.44|2318.14|2320.69|2320.31|2318.28|2317.94|933
1715088600000|2024-05-07 13:30:00|2318.35|2318.05|2318.9|2318.4|2319.6|2319.17|2316.98|2316.57|1408
1715088900000|2024-05-07 13:35:00|2318.84|2318.34|2318.64|2318.14|2320.38|2319.97|2318|2317.6|1248
1715089200000|2024-05-07 13:40:00|2318.66|2318.16|2320.63|2320.13|2322.1|2321.65|2318.63|2318.16|1321
1715089500000|2024-05-07 13:45:00|2320.66|2320.16|2318.37|2317.87|2320.66|2320.16|2317.75|2317.45|1315
1715089800000|2024-05-07 13:50:00|2318.42|2317.92|2320.25|2319.75|2320.85|2320.55|2318.27|2317.77|933
1715090100000|2024-05-07 13:55:00|2320.23|2319.73|2318.62|2318.32|2321.1|2320.7|2318.52|2318.02|910
1715090400000|2024-05-07 14:00:00|2318.65|2318.35|2319.67|2319.17|2320.43|2320.13|2317.81|2317.51|1080
1715090700000|2024-05-07 14:05:00|2319.68|2319.18|2320.21|2319.91|2320.76|2320.28|2318.81|2318.42|1031
1715091000000|2024-05-07 14:10:00|2320.22|2319.92|2319.94|2319.64|2321.35|2320.95|2319.05|2318.66|948
1715091300000|2024-05-07 14:15:00|2319.98|2319.68|2322.29|2321.79|2322.81|2322.32|2319.4|2318.96|1207
1715091600000|2024-05-07 14:20:00|2322.31|2321.81|2321.55|2321.05|2322.46|2321.96|2320.08|2319.68|936
1715091900000|2024-05-07 14:25:00|2321.27|2320.77|2320.02|2319.72|2321.61|2321.17|2320.02|2319.63|852
1715092200000|2024-05-07 14:30:00|2320.14|2319.84|2320.3|2319.8|2321.06|2320.69|2319.46|2318.96|727
1715092500000|2024-05-07 14:35:00|2320.37|2319.87|2318.84|2318.34|2320.49|2320.09|2318.23|2317.82|854
1715092800000|2024-05-07 14:40:00|2318.85|2318.35|2320.72|2320.42|2321.56|2321.24|2318.57|2318.15|808
1715093100000|2024-05-07 14:45:00|2320.71|2320.41|2319.82|2319.32|2321.26|2320.76|2319.49|2319.18|818
1715093400000|2024-05-07 14:50:00|2319.83|2319.33|2319.62|2319.32|2320.34|2319.95|2319.29|2318.87|799
1715093700000|2024-05-07 14:55:00|2319.61|2319.31|2314.49|2313.99|2319.84|2319.44|2312.74|2312.33|1262
1715094000000|2024-05-07 15:00:00|2314.61|2314.11|2317.4|2316.9|2317.91|2317.41|2314.57|2314.07|1243
1715094300000|2024-05-07 15:05:00|2317.22|2316.72|2318.29|2317.99|2318.58|2318.19|2316.44|2315.94|931
1715094600000|2024-05-07 15:10:00|2318.3|2318|2316.8|2316.5|2319.5|2319|2315.71|2315.28|1044
1715094900000|2024-05-07 15:15:00|2316.7|2316.4|2316.26|2315.96|2317.6|2317.3|2315.89|2315.56|1049
1715095200000|2024-05-07 15:20:00|2316.25|2315.95|2316.37|2315.87|2316.81|2316.51|2315.49|2314.99|925
1715095500000|2024-05-07 15:25:00|2316.36|2315.86|2314.95|2314.65|2316.86|2316.36|2314.67|2314.27|860
1715095800000|2024-05-07 15:30:00|2315.01|2314.71|2314.6|2314.1|2316.09|2315.59|2314.26|2313.76|768
1715096100000|2024-05-07 15:35:00|2314.61|2314.11|2315.04|2314.54|2316.35|2315.85|2314.39|2313.89|646
1715096400000|2024-05-07 15:40:00|2315.05|2314.55|2315.19|2314.69|2315.92|2315.42|2314.67|2314.17|627
1715096700000|2024-05-07 15:45:00|2315.13|2314.63|2314.97|2314.47|2315.68|2315.25|2314.34|2313.84|666
1715097000000|2024-05-07 15:50:00|2314.93|2314.43|2313.04|2312.74|2315.2|2314.83|2312.98|2312.61|781
1715097300000|2024-05-07 15:55:00|2313.11|2312.81|2314.96|2314.66|2315.12|2314.73|2312.98|2312.63|760
1715097600000|2024-05-07 16:00:00|2314.95|2314.65|2313.82|2313.32|2315.49|2315.19|2312.8|2312.5|839
1715097900000|2024-05-07 16:05:00|2313.79|2313.29|2313.56|2313.06|2314.64|2314.14|2313.36|2313|535
1715098200000|2024-05-07 16:10:00|2313.52|2313.02|2314.3|2313.8|2314.55|2314.18|2313.12|2312.67|492
1715098500000|2024-05-07 16:15:00|2314.27|2313.77|2314.01|2313.51|2314.35|2313.86|2312.88|2312.38|499
1715098800000|2024-05-07 16:20:00|2314|2313.5|2315.88|2315.58|2316.28|2315.87|2313.42|2312.99|505
1715099100000|2024-05-07 16:25:00|2316.03|2315.73|2315.94|2315.44|2316.38|2316.08|2315.48|2315.02|554
1715099400000|2024-05-07 16:30:00|2315.89|2315.39|2315.34|2315.04|2316.44|2315.94|2315.22|2314.72|554
1715099700000|2024-05-07 16:35:00|2315.44|2314.94|2314.48|2313.98|2315.45|2314.95|2314.09|2313.67|522
1715100000000|2024-05-07 16:40:00|2314.51|2314.01|2315.48|2314.98|2315.65|2315.24|2313.92|2313.42|448
1715100300000|2024-05-07 16:45:00|2315.49|2315.19|2314.3|2313.8|2315.68|2315.31|2313.73|2313.26|523
1715100600000|2024-05-07 16:50:00|2314.24|2313.74|2313.56|2313.06|2314.44|2313.99|2312.79|2312.44|628
1715100900000|2024-05-07 16:55:00|2313.4|2313.1|2312.84|2312.34|2314.33|2313.93|2312.61|2312.26|577
1715101200000|2024-05-07 17:00:00|2312.7|2312.4|2313.46|2312.96|2314.26|2313.76|2312.69|2312.31|499
1715101500000|2024-05-07 17:05:00|2313.47|2312.97|2312.45|2311.95|2313.58|2313.08|2311.28|2310.89|674
1715101800000|2024-05-07 17:10:00|2312.44|2311.94|2314.01|2313.51|2314.28|2313.78|2312.3|2311.9|513
1715102100000|2024-05-07 17:15:00|2313.97|2313.47|2312.92|2312.42|2314.22|2313.79|2312.53|2312.16|545
1715102400000|2024-05-07 17:20:00|2312.96|2312.46|2314.23|2313.73|2314.79|2314.49|2312.9|2312.42|563
1715102700000|2024-05-07 17:25:00|2314.22|2313.72|2316.05|2315.75|2316.45|2316.13|2314.1|2313.72|736
1715103000000|2024-05-07 17:30:00|2316.06|2315.76|2316|2315.5|2316.39|2315.89|2314.99|2314.59|511
1715103300000|2024-05-07 17:35:00|2315.98|2315.48|2316.54|2316.04|2317.6|2317.16|2315.84|2315.34|383
1715103600000|2024-05-07 17:40:00|2316.46|2315.96|2317.12|2316.62|2317.2|2316.7|2316.19|2315.81|400
1715103900000|2024-05-07 17:45:00|2317.21|2316.71|2316.52|2316.02|2317.76|2317.26|2316.52|2316.02|383
1715104200000|2024-05-07 17:50:00|2316.53|2316.03|2315.56|2315.06|2316.67|2316.17|2315.14|2314.77|464
1715104500000|2024-05-07 17:55:00|2315.52|2315.02|2314.57|2314.27|2315.62|2315.17|2314.38|2313.99|537
1715104800000|2024-05-07 18:00:00|2314.29|2313.99|2314.74|2314.24|2314.78|2314.28|2313.45|2313.08|485
1715105100000|2024-05-07 18:05:00|2314.73|2314.23|2314.13|2313.63|2315.02|2314.52|2314.03|2313.59|377
1715105400000|2024-05-07 18:10:00|2314.16|2313.66|2314.1|2313.6|2314.48|2313.98|2313.74|2313.24|333
1715105700000|2024-05-07 18:15:00|2313.96|2313.46|2314.36|2313.86|2315.08|2314.58|2313.66|2313.16|534
1715106000000|2024-05-07 18:20:00|2314.41|2313.91|2314.88|2314.38|2315.36|2314.93|2314.29|2313.8|375
1715106300000|2024-05-07 18:25:00|2314.87|2314.37|2315.2|2314.7|2315.66|2315.27|2314.67|2314.17|424
1715106600000|2024-05-07 18:30:00|2315.16|2314.66|2313.49|2312.99|2315.41|2314.91|2313.28|2312.9|432
1715106900000|2024-05-07 18:35:00|2313.52|2313.02|2313.58|2313.08|2314.32|2313.82|2313.4|2312.9|369
1715107200000|2024-05-07 18:40:00|2313.57|2313.07|2314.72|2314.22|2314.86|2314.37|2313.32|2312.82|301
1715107500000|2024-05-07 18:45:00|2314.71|2314.21|2314.38|2313.88|2314.89|2314.55|2314.21|2313.71|332
1715107800000|2024-05-07 18:50:00|2314.39|2313.89|2314.44|2313.94|2314.96|2314.46|2313.92|2313.42|345
1715108100000|2024-05-07 18:55:00|2314.41|2313.91|2314.74|2314.44|2314.82|2314.45|2314.18|2313.86|458
1715108400000|2024-05-07 19:00:00|2314.73|2314.43|2315.57|2315.07|2315.92|2315.42|2314.38|2313.98|428
1715108700000|2024-05-07 19:05:00|2315.56|2315.06|2315.33|2314.83|2315.84|2315.34|2315.14|2314.64|288
1715109000000|2024-05-07 19:10:00|2315.35|2314.85|2314.96|2314.46|2315.76|2315.26|2314.86|2314.46|328
1715109300000|2024-05-07 19:15:00|2314.99|2314.49|2314.16|2313.66|2315.17|2314.71|2314.02|2313.52|305
1715109600000|2024-05-07 19:20:00|2314.14|2313.64|2312.72|2312.22|2314.23|2313.8|2312.62|2312.12|440
1715109900000|2024-05-07 19:25:00|2312.73|2312.23|2313.04|2312.54|2313.14|2312.64|2312.2|2311.7|335
1715110200000|2024-05-07 19:30:00|2313.09|2312.59|2312.89|2312.39|2313.67|2313.17|2312.44|2311.94|401
1715110500000|2024-05-07 19:35:00|2312.9|2312.4|2312.72|2312.22|2313.13|2312.73|2312.17|2311.67|415
1715110800000|2024-05-07 19:40:00|2312.73|2312.23|2312.83|2312.33|2312.85|2312.35|2312.26|2311.76|492
1715111100000|2024-05-07 19:45:00|2312.84|2312.34|2313.71|2313.21|2314.03|2313.53|2312.75|2312.28|467
1715111400000|2024-05-07 19:50:00|2313.72|2313.22|2314.69|2314.19|2315.15|2314.65|2313.72|2313.22|531
1715111700000|2024-05-07 19:55:00|2314.68|2314.18|2314.88|2314.58|2315.07|2314.69|2314.13|2313.7|543
1715112000000|2024-05-07 20:00:00|2314.9|2314.6|2315.49|2314.99|2315.68|2315.22|2314.8|2314.41|437
1715112300000|2024-05-07 20:05:00|2315.42|2314.92|2315.46|2314.96|2315.87|2315.45|2315.26|2314.84|304
1715112600000|2024-05-07 20:10:00|2315.47|2314.97|2314.81|2314.31|2315.78|2315.38|2314.78|2314.28|236
1715112900000|2024-05-07 20:15:00|2314.82|2314.32|2314.61|2314.11|2314.85|2314.35|2314.01|2313.51|264
1715113200000|2024-05-07 20:20:00|2314.6|2314.1|2314.29|2313.99|2314.71|2314.32|2314.15|2313.66|287
1715113500000|2024-05-07 20:25:00|2314.26|2313.96|2314.29|2313.79|2314.51|2314.13|2313.72|2313.29|242
1715113800000|2024-05-07 20:30:00|2314.27|2313.77|2314.08|2313.58|2314.27|2313.79|2313.74|2313.44|232
1715114100000|2024-05-07 20:35:00|2313.97|2313.67|2313.9|2313.4|2314.21|2313.71|2313.25|2312.8|258
1715114400000|2024-05-07 20:40:00|2313.89|2313.39|2314.23|2313.73|2314.5|2314.01|2313.73|2313.31|304
1715114700000|2024-05-07 20:45:00|2314.16|2313.86|2313.77|2313.27|2314.35|2313.97|2313.58|2313.23|278
1715115000000|2024-05-07 20:50:00|2313.79|2313.29|2314.23|2313.73|2314.24|2313.83|2313.1|2312.6|235
1715115300000|2024-05-07 20:55:00|2314.24|2313.74|2314.35|2313.85|2314.59|2314.21|2314.02|2313.62|206
1715119200000|2024-05-07 22:00:00|2314.62|2314.12|2315.49|2314.99|2315.81|2315.31|2314.62|2314.12|114
1715119500000|2024-05-07 22:05:00|2315.48|2314.98|2316.01|2315.71|2316.43|2316.03|2315.22|2314.78|144
1715119800000|2024-05-07 22:10:00|2316|2315.7|2316.59|2316.09|2316.69|2316.19|2315.68|2315.28|191
1715120100000|2024-05-07 22:15:00|2316.57|2316.07|2316.6|2316.1|2316.68|2316.18|2315.94|2315.44|174
1715120400000|2024-05-07 22:20:00|2316.69|2316.19|2316.72|2316.22|2317.2|2316.77|2316.44|2315.94|169
1715120700000|2024-05-07 22:25:00|2316.69|2316.19|2316.63|2316.13|2317.04|2316.54|2316.45|2315.95|99
1715121000000|2024-05-07 22:30:00|2316.61|2316.11|2316.1|2315.6|2316.61|2316.11|2315.9|2315.4|117
1715121300000|2024-05-07 22:35:00|2316.09|2315.59|2315.53|2315.03|2316.14|2315.64|2315.53|2315.03|80
1715121600000|2024-05-07 22:40:00|2315.54|2315.04|2315.27|2314.77|2315.6|2315.1|2314.95|2314.45|164
1715121900000|2024-05-07 22:45:00|2315.14|2314.64|2314.94|2314.44|2315.21|2314.71|2314.9|2314.4|79
1715122200000|2024-05-07 22:50:00|2314.93|2314.43|2315.1|2314.6|2315.25|2314.75|2314.91|2314.41|85
1715122500000|2024-05-07 22:55:00|2315.11|2314.61|2314.85|2314.35|2315.27|2314.77|2314.82|2314.32|75
1715122800000|2024-05-07 23:00:00|2314.84|2314.34|2315.33|2314.83|2315.57|2315.07|2314.54|2314.04|155
1715123100000|2024-05-07 23:05:00|2315.34|2314.84|2315.7|2315.2|2315.86|2315.44|2315.13|2314.63|131
1715123400000|2024-05-07 23:10:00|2315.71|2315.21|2315.3|2314.8|2315.86|2315.36|2315.27|2314.77|123
1715123700000|2024-05-07 23:15:00|2315.31|2314.81|2315.04|2314.54|2315.62|2315.12|2314.83|2314.33|98
1715124000000|2024-05-07 23:20:00|2315.05|2314.55|2315.36|2314.86|2315.36|2314.86|2315.05|2314.55|78
1715124300000|2024-05-07 23:25:00|2315.3|2314.8|2315.53|2315.03|2315.63|2315.13|2315.23|2314.73|62
1715124600000|2024-05-07 23:30:00|2315.52|2315.02|2315.9|2315.4|2316.01|2315.51|2315.52|2315.02|86
1715124900000|2024-05-07 23:35:00|2315.91|2315.41|2316.12|2315.62|2316.17|2315.77|2315.78|2315.32|100
1715125200000|2024-05-07 23:40:00|2316.11|2315.61|2316.42|2315.92|2316.67|2316.17|2315.86|2315.52|101
1715125500000|2024-05-07 23:45:00|2316.41|2315.91|2315.39|2314.89|2316.41|2315.91|2315.22|2314.78|169
1715125800000|2024-05-07 23:50:00|2315.38|2314.88|2315.54|2315.04|2315.89|2315.39|2315.35|2314.85|111
1715126100000|2024-05-07 23:55:00|2315.53|2315.03|2315.47|2314.97|2315.9|2315.49|2315.26|2314.76|144
1715126400000|2024-05-08 00:00:00|2315.55|2315.05|2316.06|2315.56|2316.65|2316.15|2315.53|2315.03|441
1715126700000|2024-05-08 00:05:00|2316.05|2315.55|2316.15|2315.65|2316.52|2316.18|2315.17|2314.68|402
1715127000000|2024-05-08 00:10:00|2316.13|2315.63|2315.81|2315.31|2316.41|2315.91|2315.8|2315.31|176
1715127300000|2024-05-08 00:15:00|2315.8|2315.3|2315.58|2315.08|2316.38|2315.88|2315.46|2315.08|257
1715127600000|2024-05-08 00:20:00|2315.59|2315.09|2315.64|2315.14|2315.89|2315.39|2314.75|2314.25|275
1715127900000|2024-05-08 00:25:00|2315.65|2315.15|2315.42|2314.92|2316.27|2315.77|2314.83|2314.33|527
1715128200000|2024-05-08 00:30:00|2315.43|2314.93|2315.25|2314.75|2315.82|2315.42|2314.76|2314.37|303
1715128500000|2024-05-08 00:35:00|2315.23|2314.93|2314.85|2314.35|2315.44|2315.02|2314.71|2314.21|210
1715128800000|2024-05-08 00:40:00|2314.78|2314.28|2314.16|2313.66|2314.93|2314.55|2314.06|2313.66|264
1715129100000|2024-05-08 00:45:00|2314.15|2313.65|2314.5|2314|2314.74|2314.4|2314.12|2313.65|221
1715129400000|2024-05-08 00:50:00|2314.53|2314.03|2314.54|2314.24|2315.23|2314.73|2314.31|2313.93|371
1715129700000|2024-05-08 00:55:00|2314.51|2314.21|2314.52|2314.02|2314.82|2314.38|2314.38|2313.91|321
1715130000000|2024-05-08 01:00:00|2314.53|2314.03|2312.93|2312.63|2314.74|2314.31|2312.67|2312.17|556
1715130300000|2024-05-08 01:05:00|2313.13|2312.83|2313.94|2313.44|2314.42|2314.04|2313.06|2312.65|597
1715130600000|2024-05-08 01:10:00|2313.93|2313.43|2313.66|2313.16|2314.24|2313.75|2313.48|2313.08|477
1715130900000|2024-05-08 01:15:00|2313.67|2313.17|2312.8|2312.3|2314.09|2313.6|2311.87|2311.47|558
1715131200000|2024-05-08 01:20:00|2312.81|2312.31|2313.28|2312.78|2313.61|2313.13|2312.66|2312.23|486
1715131500000|2024-05-08 01:25:00|2313.29|2312.79|2313.56|2313.06|2314.01|2313.63|2312.91|2312.41|366
1715131800000|2024-05-08 01:30:00|2313.55|2313.05|2309.48|2308.98|2313.85|2313.55|2309.33|2308.91|828
1715132100000|2024-05-08 01:35:00|2309.46|2308.96|2308.97|2308.47|2309.97|2309.67|2307.28|2306.98|858
1715132400000|2024-05-08 01:40:00|2308.99|2308.49|2310.66|2310.16|2311.43|2311.13|2308.78|2308.28|682
1715132700000|2024-05-08 01:45:00|2310.68|2310.18|2310.1|2309.6|2310.77|2310.37|2309.57|2309.07|423
1715133000000|2024-05-08 01:50:00|2310.19|2309.69|2309.73|2309.23|2310.27|2309.77|2309.2|2308.72|458
1715133300000|2024-05-08 01:55:00|2309.74|2309.24|2308.12|2307.62|2309.86|2309.4|2307.73|2307.29|555
1715133600000|2024-05-08 02:00:00|2308.1|2307.6|2309.41|2308.91|2309.53|2309.15|2307.57|2307.24|624
1715133900000|2024-05-08 02:05:00|2309.39|2308.89|2308.01|2307.71|2309.67|2309.26|2307.58|2307.21|602
1715134200000|2024-05-08 02:10:00|2308.02|2307.72|2309.19|2308.69|2309.39|2309.07|2307.92|2307.47|519
1715134500000|2024-05-08 02:15:00|2309.21|2308.71|2308.8|2308.3|2309.58|2309.18|2307.74|2307.34|577
1715134800000|2024-05-08 02:20:00|2308.82|2308.32|2308.88|2308.58|2309.24|2308.83|2308.8|2308.3|252
1715135100000|2024-05-08 02:25:00|2308.9|2308.6|2309.28|2308.78|2309.71|2309.32|2308.56|2308.16|346
1715135400000|2024-05-08 02:30:00|2309.29|2308.79|2311.09|2310.59|2311.2|2310.7|2309.13|2308.72|655
1715135700000|2024-05-08 02:35:00|2311.14|2310.64|2312.02|2311.52|2312.76|2312.38|2311.14|2310.64|712
1715136000000|2024-05-08 02:40:00|2312.01|2311.51|2313.84|2313.54|2314.09|2313.69|2311.51|2311.16|695
1715136300000|2024-05-08 02:45:00|2313.94|2313.44|2313.99|2313.49|2314.48|2313.98|2313.47|2312.97|640
1715136600000|2024-05-08 02:50:00|2313.97|2313.47|2316.06|2315.76|2316.43|2315.94|2313.58|2313.08|707
1715136900000|2024-05-08 02:55:00|2316.13|2315.83|2317.45|2316.95|2317.73|2317.35|2316.08|2315.71|742
1715137200000|2024-05-08 03:00:00|2317.46|2316.96|2316.96|2316.46|2318.48|2318.08|2316.43|2316.12|759
1715137500000|2024-05-08 03:05:00|2316.97|2316.47|2316.61|2316.11|2317.77|2317.34|2316.47|2316.06|548
1715137800000|2024-05-08 03:10:00|2316.58|2316.08|2316.24|2315.74|2316.95|2316.45|2315.89|2315.42|452
1715138100000|2024-05-08 03:15:00|2316.27|2315.77|2316.98|2316.48|2317.32|2316.98|2315.9|2315.4|458
1715138400000|2024-05-08 03:20:00|2316.96|2316.46|2316.27|2315.77|2317.34|2316.94|2316.17|2315.71|422
1715138700000|2024-05-08 03:25:00|2316.28|2315.78|2316.28|2315.98|2316.61|2316.12|2315.64|2315.3|451
1715139000000|2024-05-08 03:30:00|2316.3|2316|2316.94|2316.64|2317.26|2316.86|2316.3|2315.92|282
1715139300000|2024-05-08 03:35:00|2317.03|2316.53|2317.26|2316.96|2318.07|2317.77|2316.78|2316.48|451
1715139600000|2024-05-08 03:40:00|2317.36|2316.86|2317.03|2316.53|2317.73|2317.34|2316.71|2316.41|402
1715139900000|2024-05-08 03:45:00|2317.02|2316.52|2316.77|2316.47|2317.06|2316.65|2316.57|2316.07|203
1715140200000|2024-05-08 03:50:00|2316.87|2316.37|2316.94|2316.44|2317.53|2317.13|2316.73|2316.31|238
1715140500000|2024-05-08 03:55:00|2316.95|2316.45|2317.35|2316.85|2317.39|2316.89|2316.52|2316.11|168
1715140800000|2024-05-08 04:00:00|2317.37|2316.87|2318.01|2317.51|2318.05|2317.64|2317.17|2316.68|217
1715141100000|2024-05-08 04:05:00|2317.99|2317.49|2317.78|2317.28|2318.22|2317.83|2317.52|2317.08|233
1715141400000|2024-05-08 04:10:00|2317.77|2317.27|2318.88|2318.38|2318.88|2318.46|2317.69|2317.19|283
1715141700000|2024-05-08 04:15:00|2318.89|2318.39|2318.73|2318.23|2319.53|2319.14|2318.4|2317.97|342
1715142000000|2024-05-08 04:20:00|2318.74|2318.24|2318.92|2318.62|2319.47|2319.07|2318.66|2318.16|192
1715142300000|2024-05-08 04:25:00|2318.9|2318.6|2318.71|2318.21|2319.11|2318.72|2317.96|2317.64|243
1715142600000|2024-05-08 04:30:00|2318.79|2318.29|2318.97|2318.47|2319.13|2318.64|2318.63|2318.14|177
1715142900000|2024-05-08 04:35:00|2318.96|2318.46|2318.33|2317.83|2319.05|2318.55|2318.18|2317.78|185
1715143200000|2024-05-08 04:40:00|2318.3|2317.8|2318.02|2317.72|2319.21|2318.81|2317.69|2317.39|338
1715143500000|2024-05-08 04:45:00|2318.03|2317.73|2318.17|2317.67|2318.82|2318.42|2317.86|2317.47|464
1715143800000|2024-05-08 04:50:00|2318.18|2317.68|2318.65|2318.15|2318.69|2318.27|2317.83|2317.45|192
1715144100000|2024-05-08 04:55:00|2318.66|2318.16|2319.61|2319.11|2319.63|2319.26|2318.42|2318.05|292
1715144400000|2024-05-08 05:00:00|2319.6|2319.1|2319.21|2318.71|2319.67|2319.32|2318.89|2318.49|277
1715144700000|2024-05-08 05:05:00|2319.23|2318.73|2319.87|2319.37|2320.1|2319.7|2319|2318.6|262
1715145000000|2024-05-08 05:10:00|2319.88|2319.38|2319.37|2318.87|2319.96|2319.51|2319.22|2318.78|227
1715145300000|2024-05-08 05:15:00|2319.38|2318.88|2319.7|2319.2|2319.78|2319.31|2319.3|2318.88|174
1715145600000|2024-05-08 05:20:00|2319.72|2319.22|2318.93|2318.43|2319.91|2319.52|2318.86|2318.43|218
1715145900000|2024-05-08 05:25:00|2318.86|2318.56|2319.71|2319.41|2319.74|2319.43|2318.78|2318.4|145
1715146200000|2024-05-08 05:30:00|2319.72|2319.42|2320.98|2320.48|2321.69|2321.35|2319.67|2319.23|713
1715146500000|2024-05-08 05:35:00|2320.99|2320.49|2319.48|2318.98|2321.3|2320.88|2319.14|2318.78|499
1715146800000|2024-05-08 05:40:00|2319.47|2318.97|2320.25|2319.75|2320.71|2320.25|2319.43|2318.95|379
1715147100000|2024-05-08 05:45:00|2320.3|2319.8|2319.13|2318.63|2320.38|2319.94|2318.67|2318.2|440
1715147400000|2024-05-08 05:50:00|2319.15|2318.65|2318.6|2318.1|2319.38|2318.97|2317.94|2317.62|479
1715147700000|2024-05-08 05:55:00|2318.59|2318.09|2317.96|2317.66|2318.99|2318.59|2317.89|2317.49|464
1715148000000|2024-05-08 06:00:00|2318.04|2317.54|2318.72|2318.22|2318.88|2318.55|2317.7|2317.29|441
1715148300000|2024-05-08 06:05:00|2318.73|2318.23|2317.89|2317.39|2318.78|2318.42|2317.13|2316.7|485
1715148600000|2024-05-08 06:10:00|2317.83|2317.33|2317.53|2317.03|2319.2|2318.8|2317.4|2317.02|630
1715148900000|2024-05-08 06:15:00|2317.51|2317.01|2317.48|2316.98|2318.55|2318.25|2317.13|2316.72|729
1715149200000|2024-05-08 06:20:00|2317.47|2316.97|2317.4|2316.9|2317.87|2317.43|2316.41|2316.01|536
1715149500000|2024-05-08 06:25:00|2317.41|2316.91|2315.91|2315.61|2317.53|2317.1|2315.68|2315.31|666
1715149800000|2024-05-08 06:30:00|2315.93|2315.63|2315.87|2315.37|2316.19|2315.85|2314.79|2314.39|701
1715150100000|2024-05-08 06:35:00|2315.86|2315.36|2315.67|2315.37|2316.3|2315.85|2315.26|2314.92|478
1715150400000|2024-05-08 06:40:00|2315.65|2315.35|2316.49|2315.99|2316.76|2316.46|2315.42|2315.03|468
1715150700000|2024-05-08 06:45:00|2316.48|2315.98|2315.38|2315.08|2316.93|2316.61|2315.28|2314.89|499
1715151000000|2024-05-08 06:50:00|2315.37|2315.07|2314.65|2314.15|2315.48|2315.07|2313.84|2313.44|659
1715151300000|2024-05-08 06:55:00|2314.64|2314.14|2314.88|2314.58|2315.04|2314.7|2314.11|2313.69|532
1715151600000|2024-05-08 07:00:00|2314.87|2314.57|2314.78|2314.28|2315.23|2314.73|2313.82|2313.52|659
1715151900000|2024-05-08 07:05:00|2314.75|2314.25|2314.08|2313.58|2314.84|2314.46|2313.65|2313.23|567
1715152200000|2024-05-08 07:10:00|2314.07|2313.57|2313.44|2312.94|2314.09|2313.63|2312.96|2312.58|592
1715152500000|2024-05-08 07:15:00|2313.45|2312.95|2312.99|2312.69|2313.68|2313.34|2312.94|2312.53|463
1715152800000|2024-05-08 07:20:00|2313.02|2312.72|2312.57|2312.07|2313.2|2312.85|2312.35|2311.93|458
1715153100000|2024-05-08 07:25:00|2312.58|2312.08|2312.41|2311.91|2312.87|2312.52|2311.54|2311.15|609
1715153400000|2024-05-08 07:30:00|2312.45|2311.95|2312.04|2311.54|2312.84|2312.47|2311.65|2311.24|553
1715153700000|2024-05-08 07:35:00|2312.03|2311.53|2310.67|2310.37|2312.53|2312.16|2310.55|2310.07|590
1715154000000|2024-05-08 07:40:00|2310.64|2310.34|2310.77|2310.47|2311.59|2311.21|2310.09|2309.7|773
1715154300000|2024-05-08 07:45:00|2310.78|2310.48|2309.46|2309.16|2311.08|2310.71|2309.15|2308.85|677
1715154600000|2024-05-08 07:50:00|2309.45|2309.15|2309.48|2308.98|2309.95|2309.55|2308.54|2308.21|632
1715154900000|2024-05-08 07:55:00|2309.49|2308.99|2306.09|2305.59|2309.57|2309.27|2305.64|2305.34|834
1715155200000|2024-05-08 08:00:00|2305.99|2305.49|2306.57|2306.07|2307.04|2306.74|2303.9|2303.6|1104
1715155500000|2024-05-08 08:05:00|2306.48|2306.18|2305.66|2305.16|2306.5|2306.2|2304.32|2303.95|873
1715155800000|2024-05-08 08:10:00|2305.48|2305.18|2306.89|2306.39|2306.99|2306.66|2304.99|2304.57|747
1715156100000|2024-05-08 08:15:00|2306.9|2306.4|2306.09|2305.79|2307.11|2306.79|2304.8|2304.5|669
1715156400000|2024-05-08 08:20:00|2306.08|2305.78|2305.98|2305.48|2306.13|2305.83|2304.58|2304.26|637
1715156700000|2024-05-08 08:25:00|2305.89|2305.59|2304.6|2304.3|2306.52|2306.13|2304.53|2304.06|699
1715157000000|2024-05-08 08:30:00|2304.59|2304.29|2306.58|2306.28|2307.31|2307.01|2304.5|2304.09|662
1715157300000|2024-05-08 08:35:00|2306.61|2306.31|2307.17|2306.67|2307.57|2307.07|2306.2|2305.78|638
1715157600000|2024-05-08 08:40:00|2307.18|2306.68|2307.47|2306.97|2307.47|2307.09|2305.61|2305.31|555
1715157900000|2024-05-08 08:45:00|2307.46|2306.96|2308.48|2308.18|2309.55|2309.23|2307.16|2306.75|931
1715158200000|2024-05-08 08:50:00|2308.55|2308.25|2307.46|2307.16|2308.55|2308.25|2307.03|2306.69|505
1715158500000|2024-05-08 08:55:00|2307.44|2307.14|2307.53|2307.23|2307.92|2307.59|2307.34|2306.93|251
1715158800000|2024-05-08 09:00:00|2307.52|2307.22|2309.05|2308.55|2309.05|2308.64|2307.23|2306.93|366
1715159100000|2024-05-08 09:05:00|2309.04|2308.54|2307.94|2307.64|2309.27|2308.9|2307.72|2307.35|399
1715159400000|2024-05-08 09:10:00|2307.91|2307.61|2308.68|2308.38|2308.81|2308.47|2307.6|2307.26|352
1715159700000|2024-05-08 09:15:00|2308.7|2308.4|2308.79|2308.49|2309.45|2309.06|2308.28|2307.98|447
1715160000000|2024-05-08 09:20:00|2308.88|2308.38|2308.88|2308.38|2310.17|2309.78|2308.65|2308.22|517
1715160300000|2024-05-08 09:25:00|2308.87|2308.37|2308.69|2308.19|2309.54|2309.13|2308.39|2307.99|413
1715160600000|2024-05-08 09:30:00|2308.59|2308.29|2308.91|2308.41|2309.38|2309.01|2308.38|2307.98|446
1715160900000|2024-05-08 09:35:00|2308.9|2308.4|2310.34|2310.04|2310.94|2310.56|2308.57|2308.21|436
1715161200000|2024-05-08 09:40:00|2310.31|2310.01|2311.46|2310.96|2311.47|2311.13|2310.23|2309.83|565
1715161500000|2024-05-08 09:45:00|2311.36|2311.06|2310.64|2310.34|2311.69|2311.3|2310.04|2309.64|688
1715161800000|2024-05-08 09:50:00|2310.56|2310.26|2311.35|2311.05|2311.66|2311.34|2310.21|2309.86|591
1715162100000|2024-05-08 09:55:00|2311.36|2311.06|2311.04|2310.74|2311.44|2311.06|2310.36|2310.06|428
1715162400000|2024-05-08 10:00:00|2311.06|2310.76|2313.13|2312.63|2313.62|2313.32|2310.93|2310.54|662
1715162700000|2024-05-08 10:05:00|2313.14|2312.64|2312.82|2312.52|2313.84|2313.46|2312.78|2312.43|430
1715163000000|2024-05-08 10:10:00|2312.81|2312.51|2312.89|2312.59|2313.28|2312.91|2312.33|2311.96|392
1715163300000|2024-05-08 10:15:00|2312.9|2312.6|2314.68|2314.38|2315.17|2314.79|2312.73|2312.43|426
1715163600000|2024-05-08 10:20:00|2314.69|2314.39|2316.19|2315.89|2316.55|2316.17|2314.08|2313.68|485
1715163900000|2024-05-08 10:25:00|2316.2|2315.9|2315.84|2315.54|2316.53|2316.16|2315.53|2315.21|398
1715164200000|2024-05-08 10:30:00|2315.83|2315.53|2316.07|2315.77|2316.53|2316.15|2315.51|2315.21|363
1715164500000|2024-05-08 10:35:00|2316.17|2315.67|2316.64|2316.34|2317.33|2316.93|2315.58|2315.23|649
1715164800000|2024-05-08 10:40:00|2316.66|2316.36|2316.82|2316.32|2317.07|2316.76|2315.83|2315.38|710
1715165100000|2024-05-08 10:45:00|2316.8|2316.3|2316.44|2316.14|2316.86|2316.42|2315.97|2315.58|437
1715165400000|2024-05-08 10:50:00|2316.45|2316.15|2315.86|2315.56|2317.35|2317.04|2315.71|2315.35|513
1715165700000|2024-05-08 10:55:00|2315.96|2315.46|2315.75|2315.45|2316.36|2315.99|2315.55|2315.15|447
1715166000000|2024-05-08 11:00:00|2315.74|2315.44|2317.49|2316.99|2317.49|2317.1|2315.44|2315.04|529
1715166300000|2024-05-08 11:05:00|2317.5|2317|2315.67|2315.17|2318.35|2317.98|2315.61|2315.16|619
1715166600000|2024-05-08 11:10:00|2315.66|2315.16|2315.22|2314.92|2317.56|2317.17|2314.5|2314.14|687
1715166900000|2024-05-08 11:15:00|2315.21|2314.91|2315.03|2314.73|2315.9|2315.52|2314.74|2314.41|452
1715167200000|2024-05-08 11:20:00|2315.04|2314.74|2315.88|2315.58|2316.5|2316.17|2314.84|2314.51|443
1715167500000|2024-05-08 11:25:00|2315.89|2315.59|2315.66|2315.36|2316.78|2316.41|2315.28|2314.95|407
1715167800000|2024-05-08 11:30:00|2315.68|2315.38|2315.41|2315.11|2316.03|2315.66|2314|2313.63|768
1715168100000|2024-05-08 11:35:00|2315.51|2315.01|2317.5|2317.2|2317.88|2317.58|2315.27|2314.87|608
1715168400000|2024-05-08 11:40:00|2317.57|2317.27|2317.08|2316.58|2317.77|2317.37|2316.82|2316.47|645
1715168700000|2024-05-08 11:45:00|2317.09|2316.59|2315.36|2315.06|2317.09|2316.68|2315.2|2314.9|736
1715169000000|2024-05-08 11:50:00|2315.46|2314.96|2315.19|2314.69|2315.46|2315.06|2313.1|2312.8|613
1715169300000|2024-05-08 11:55:00|2315.18|2314.68|2314.98|2314.48|2315.57|2315.17|2314.26|2313.88|561
1715169600000|2024-05-08 12:00:00|2314.89|2314.59|2317.66|2317.36|2319.29|2318.99|2314.58|2314.26|1073
1715169900000|2024-05-08 12:05:00|2317.71|2317.41|2317.19|2316.89|2319.23|2318.88|2316.96|2316.54|681
1715170200000|2024-05-08 12:10:00|2317.2|2316.9|2316.71|2316.41|2317.3|2316.95|2315.6|2315.23|692
1715170500000|2024-05-08 12:15:00|2316.72|2316.42|2317.5|2317.2|2318.03|2317.7|2316.53|2316.12|603
1715170800000|2024-05-08 12:20:00|2317.29|2316.99|2318.06|2317.56|2318.76|2318.42|2315.79|2315.38|1003
1715171100000|2024-05-08 12:25:00|2318.05|2317.55|2318.3|2317.8|2318.64|2318.27|2315.89|2315.53|1117
1715171400000|2024-05-08 12:30:00|2318.2|2317.9|2316.65|2316.15|2318.43|2318.06|2315.98|2315.63|868
1715171700000|2024-05-08 12:35:00|2316.64|2316.14|2314.81|2314.51|2316.77|2316.37|2314.68|2314.28|812
1715172000000|2024-05-08 12:40:00|2314.77|2314.47|2316.3|2316|2316.68|2316.36|2314.59|2314.19|833
1715172300000|2024-05-08 12:45:00|2316.34|2316.04|2316.3|2316|2317.98|2317.67|2315.87|2315.57|971
1715172600000|2024-05-08 12:50:00|2316.44|2315.94|2314.86|2314.56|2317.86|2317.54|2314.57|2314.19|936
1715172900000|2024-05-08 12:55:00|2314.87|2314.57|2314.79|2314.49|2315.69|2315.33|2313.62|2313.32|958
1715173200000|2024-05-08 13:00:00|2314.78|2314.48|2316.17|2315.87|2316.42|2316.12|2314.64|2314.32|996
1715173500000|2024-05-08 13:05:00|2316.19|2315.89|2314.9|2314.4|2316.25|2315.95|2314.73|2314.35|817
1715173800000|2024-05-08 13:10:00|2314.91|2314.41|2313.1|2312.6|2314.92|2314.58|2313.1|2312.6|985
1715174100000|2024-05-08 13:15:00|2313.11|2312.61|2307.76|2307.46|2314.18|2313.86|2306.98|2306.68|1317
1715174400000|2024-05-08 13:20:00|2307.92|2307.42|2310.89|2310.59|2313.87|2313.51|2307.33|2307|1601
1715174700000|2024-05-08 13:25:00|2310.91|2310.61|2308.56|2308.26|2312.62|2312.27|2307.31|2306.99|1388
1715175000000|2024-05-08 13:30:00|2308.59|2308.29|2310.65|2310.35|2311.81|2311.51|2307.46|2307.16|1507
1715175300000|2024-05-08 13:35:00|2310.64|2310.34|2309.31|2309.01|2310.95|2310.55|2308.98|2308.68|1151
1715175600000|2024-05-08 13:40:00|2309.32|2309.02|2311.9|2311.6|2312.85|2312.55|2309.26|2308.84|1236
1715175900000|2024-05-08 13:45:00|2311.92|2311.62|2310.8|2310.5|2312.46|2312.16|2310.44|2310.14|1071
1715176200000|2024-05-08 13:50:00|2310.78|2310.48|2310.11|2309.81|2311.34|2311.04|2308.83|2308.46|1080
1715176500000|2024-05-08 13:55:00|2310.09|2309.79|2310.21|2309.91|2310.76|2310.43|2308.95|2308.54|822
1715176800000|2024-05-08 14:00:00|2310.18|2309.88|2311.92|2311.62|2312.99|2312.64|2309.22|2308.92|1237
1715177100000|2024-05-08 14:05:00|2311.9|2311.6|2311.83|2311.33|2312.19|2311.86|2310.19|2309.89|841
1715177400000|2024-05-08 14:10:00|2311.81|2311.31|2313.06|2312.76|2313.31|2312.91|2310.68|2310.35|912
1715177700000|2024-05-08 14:15:00|2313.15|2312.85|2314.18|2313.88|2314.63|2314.33|2312.51|2312.21|898
1715178000000|2024-05-08 14:20:00|2314.17|2313.87|2317.14|2316.84|2317.55|2317.18|2313.74|2313.33|1147
1715178300000|2024-05-08 14:25:00|2317.08|2316.78|2315.76|2315.46|2317.29|2316.99|2315.29|2314.9|917
1715178600000|2024-05-08 14:30:00|2315.77|2315.47|2317.11|2316.81|2317.49|2317.19|2315.46|2315.15|929
1715178900000|2024-05-08 14:35:00|2317.01|2316.71|2316.45|2316.15|2317.25|2316.95|2315.59|2315.21|811
1715179200000|2024-05-08 14:40:00|2316.46|2316.16|2315.95|2315.45|2317.55|2317.23|2315.65|2315.25|799
1715179500000|2024-05-08 14:45:00|2315.94|2315.44|2316.11|2315.81|2316.66|2316.25|2315.12|2314.82|871
1715179800000|2024-05-08 14:50:00|2316.12|2315.82|2317.11|2316.81|2317.89|2317.52|2315.75|2315.45|877
1715180100000|2024-05-08 14:55:00|2317.1|2316.8|2315.75|2315.45|2317.98|2317.68|2315.72|2315.42|810
1715180400000|2024-05-08 15:00:00|2315.8|2315.5|2315.48|2315.18|2317.01|2316.56|2314.56|2314.25|914
1715180700000|2024-05-08 15:05:00|2315.57|2315.07|2315.13|2314.83|2316.23|2315.88|2314.82|2314.45|827
1715181000000|2024-05-08 15:10:00|2315.3|2314.8|2313.95|2313.65|2315.8|2315.44|2312.86|2312.56|880
1715181300000|2024-05-08 15:15:00|2314.04|2313.54|2314.47|2314.17|2314.62|2314.31|2313.39|2313|809
1715181600000|2024-05-08 15:20:00|2314.49|2314.19|2316.89|2316.59|2317.19|2316.76|2314.46|2314.16|814
1715181900000|2024-05-08 15:25:00|2316.86|2316.56|2317.65|2317.35|2318.99|2318.66|2316.86|2316.56|778
1715182200000|2024-05-08 15:30:00|2317.66|2317.36|2318.37|2318.07|2318.88|2318.58|2316.97|2316.5|703
1715182500000|2024-05-08 15:35:00|2318.39|2318.09|2318.84|2318.54|2320.26|2319.9|2317.46|2317.11|911
1715182800000|2024-05-08 15:40:00|2318.95|2318.45|2317.68|2317.18|2319.06|2318.76|2317.32|2316.95|688
1715183100000|2024-05-08 15:45:00|2317.64|2317.14|2319.41|2319.11|2319.93|2319.57|2316.9|2316.52|868
1715183400000|2024-05-08 15:50:00|2319.42|2319.12|2319.43|2319.13|2320.52|2320.15|2318.93|2318.53|799
1715183700000|2024-05-08 15:55:00|2319.44|2319.14|2320.54|2320.24|2320.56|2320.26|2319.07|2318.7|688
1715184000000|2024-05-08 16:00:00|2320.67|2320.37|2319.77|2319.27|2320.8|2320.46|2319.18|2318.88|668
1715184300000|2024-05-08 16:05:00|2319.67|2319.37|2320.93|2320.63|2320.94|2320.63|2318.8|2318.39|627
1715184600000|2024-05-08 16:10:00|2320.96|2320.66|2320.12|2319.62|2321.38|2320.96|2319.67|2319.31|640
1715184900000|2024-05-08 16:15:00|2319.97|2319.67|2319.84|2319.34|2320.32|2319.92|2318.76|2318.41|564
1715185200000|2024-05-08 16:20:00|2319.83|2319.33|2318.54|2318.04|2319.84|2319.48|2317.76|2317.28|663
1715185500000|2024-05-08 16:25:00|2318.55|2318.05|2319.1|2318.6|2319.6|2319.2|2318.32|2317.9|475
1715185800000|2024-05-08 16:30:00|2319.09|2318.59|2318.87|2318.37|2319.1|2318.71|2317.65|2317.26|473
1715186100000|2024-05-08 16:35:00|2318.86|2318.36|2316.59|2316.29|2319.19|2318.7|2316.56|2316.2|604
1715186400000|2024-05-08 16:40:00|2316.61|2316.31|2317.07|2316.57|2317.21|2316.71|2316.08|2315.7|566
1715186700000|2024-05-08 16:45:00|2317.06|2316.56|2317.02|2316.52|2317.42|2317.12|2316.34|2315.94|466
1715187000000|2024-05-08 16:50:00|2317.03|2316.53|2317.9|2317.4|2317.92|2317.44|2316.83|2316.43|386
1715187300000|2024-05-08 16:55:00|2317.89|2317.39|2317.27|2316.97|2317.98|2317.58|2317.22|2316.83|466
1715187600000|2024-05-08 17:00:00|2317.24|2316.94|2316.55|2316.05|2317.84|2317.46|2315.91|2315.49|665
1715187900000|2024-05-08 17:05:00|2316.56|2316.06|2316.29|2315.99|2317.21|2316.71|2315.43|2315.11|545
1715188200000|2024-05-08 17:10:00|2316.36|2316.06|2315.73|2315.23|2316.63|2316.33|2315.29|2314.99|439
1715188500000|2024-05-08 17:15:00|2315.72|2315.22|2314.86|2314.36|2315.95|2315.58|2314.84|2314.36|424
1715188800000|2024-05-08 17:20:00|2314.85|2314.35|2314.24|2313.94|2315.47|2315.17|2314.2|2313.8|547
1715189100000|2024-05-08 17:25:00|2314.4|2313.9|2314.79|2314.49|2315.16|2314.71|2313.93|2313.53|539
1715189400000|2024-05-08 17:30:00|2314.8|2314.5|2315.54|2315.04|2315.85|2315.46|2314.57|2314.13|406
1715189700000|2024-05-08 17:35:00|2315.53|2315.03|2314.99|2314.49|2315.53|2315.05|2314.82|2314.42|334
1715190000000|2024-05-08 17:40:00|2314.98|2314.48|2315.4|2314.9|2315.83|2315.47|2314.84|2314.42|457
1715190300000|2024-05-08 17:45:00|2315.39|2314.89|2314.85|2314.35|2315.5|2315.1|2314.65|2314.21|286
1715190600000|2024-05-08 17:50:00|2314.69|2314.39|2315.53|2315.03|2315.66|2315.26|2314.46|2314.05|314
1715190900000|2024-05-08 17:55:00|2315.52|2315.02|2314.09|2313.79|2315.58|2315.22|2314|2313.66|422
1715191200000|2024-05-08 18:00:00|2314.16|2313.66|2313.27|2312.77|2314.16|2313.78|2312.99|2312.68|455
1715191500000|2024-05-08 18:05:00|2313.28|2312.78|2313.68|2313.18|2314.05|2313.66|2313.11|2312.68|393
1715191800000|2024-05-08 18:10:00|2313.66|2313.16|2313.4|2312.9|2313.69|2313.32|2313.08|2312.67|291
1715192100000|2024-05-08 18:15:00|2313.28|2312.98|2313.21|2312.71|2313.68|2313.28|2312.79|2312.4|299
1715192400000|2024-05-08 18:20:00|2313.2|2312.7|2312.44|2311.94|2313.41|2313|2311.93|2311.63|395
1715192700000|2024-05-08 18:25:00|2312.45|2311.95|2312.25|2311.95|2312.56|2312.16|2311.6|2311.28|455
1715193000000|2024-05-08 18:30:00|2312.35|2311.85|2312.89|2312.59|2313.15|2312.77|2312.03|2311.65|346
1715193300000|2024-05-08 18:35:00|2312.88|2312.58|2313.23|2312.73|2313.66|2313.27|2312.87|2312.46|358
1715193600000|2024-05-08 18:40:00|2313.24|2312.74|2312.53|2312.23|2313.35|2312.94|2312.33|2311.95|270
1715193900000|2024-05-08 18:45:00|2312.51|2312.21|2313.2|2312.7|2313.2|2312.81|2312.02|2311.63|333
1715194200000|2024-05-08 18:50:00|2313.19|2312.69|2313|2312.7|2313.41|2313.03|2312.82|2312.43|255
1715194500000|2024-05-08 18:55:00|2313.09|2312.59|2312.85|2312.55|2313.09|2312.71|2312.54|2312.11|335
1715194800000|2024-05-08 19:00:00|2312.82|2312.52|2312.95|2312.45|2313.09|2312.72|2312.42|2312.03|419
1715195100000|2024-05-08 19:05:00|2312.77|2312.47|2311.97|2311.47|2312.95|2312.53|2311.79|2311.46|341
1715195400000|2024-05-08 19:10:00|2311.95|2311.45|2310.88|2310.58|2311.97|2311.59|2310.73|2310.35|420
1715195700000|2024-05-08 19:15:00|2310.87|2310.57|2311.41|2311.11|2311.5|2311.11|2310.33|2309.93|452
1715196000000|2024-05-08 19:20:00|2311.3|2311|2311.28|2310.98|2311.76|2311.39|2311.14|2310.69|382
1715196300000|2024-05-08 19:25:00|2311.24|2310.94|2310.08|2309.78|2311.41|2311.06|2309.99|2309.68|433
1715196600000|2024-05-08 19:30:00|2310.06|2309.76|2310.58|2310.28|2311.07|2310.64|2309.48|2309.18|438
1715196900000|2024-05-08 19:35:00|2310.48|2310.18|2309.22|2308.72|2310.63|2310.23|2308.91|2308.61|461
1715197200000|2024-05-08 19:40:00|2309.13|2308.83|2309.18|2308.88|2309.32|2308.96|2308.67|2308.36|407
1715197500000|2024-05-08 19:45:00|2309.21|2308.91|2308.8|2308.5|2309.33|2309.03|2308.57|2308.18|417
1715197800000|2024-05-08 19:50:00|2308.81|2308.51|2308.94|2308.64|2309.15|2308.82|2308.29|2307.92|406
1715198100000|2024-05-08 19:55:00|2308.96|2308.66|2308.36|2308.06|2309.46|2309.16|2308.19|2307.84|676
1715198400000|2024-05-08 20:00:00|2308.48|2308.18|2309.4|2308.9|2309.8|2309.5|2308.48|2308.18|411
1715198700000|2024-05-08 20:05:00|2309.39|2308.89|2308.85|2308.55|2309.71|2309.3|2308.72|2308.31|336
1715199000000|2024-05-08 20:10:00|2308.91|2308.41|2308.51|2308.01|2308.92|2308.52|2308.27|2307.84|253
1715199300000|2024-05-08 20:15:00|2308.42|2308.12|2309.29|2308.79|2309.41|2309.04|2308.11|2307.81|319
1715199600000|2024-05-08 20:20:00|2309.28|2308.78|2308.91|2308.61|2309.47|2309.1|2308.57|2308.19|279
1715199900000|2024-05-08 20:25:00|2308.9|2308.6|2308.74|2308.44|2309.04|2308.63|2308.54|2308.24|226
1715200200000|2024-05-08 20:30:00|2308.73|2308.43|2308.98|2308.68|2309.17|2308.83|2308.45|2308.07|205
1715200500000|2024-05-08 20:35:00|2308.97|2308.67|2309.07|2308.77|2309.32|2308.94|2308.82|2308.45|189
1715200800000|2024-05-08 20:40:00|2309.19|2308.69|2309|2308.7|2309.22|2308.89|2308.72|2308.35|232
1715201100000|2024-05-08 20:45:00|2308.99|2308.69|2309.03|2308.73|2309.21|2308.84|2308.66|2308.28|306
1715201400000|2024-05-08 20:50:00|2309.02|2308.72|2308.88|2308.58|2309.19|2308.89|2308.29|2307.99|321
1715201700000|2024-05-08 20:55:00|2309.02|2308.52|2308.75|2308.25|2309.37|2308.97|2308.45|2308.06|263
1715205600000|2024-05-08 22:00:00|2308.82|2308.32|2310.5|2310|2310.58|2310.28|2308.82|2308.32|250
1715205900000|2024-05-08 22:05:00|2310.51|2310.01|2310.84|2310.34|2311.08|2310.58|2310.21|2309.71|181
1715206200000|2024-05-08 22:10:00|2310.66|2310.36|2310.07|2309.57|2310.69|2310.36|2309.81|2309.48|195
1715206500000|2024-05-08 22:15:00|2310.05|2309.55|2310.82|2310.32|2310.93|2310.43|2310.05|2309.55|185
1715206800000|2024-05-08 22:20:00|2310.81|2310.31|2310.76|2310.26|2311.21|2310.83|2310.62|2310.12|120
1715207100000|2024-05-08 22:25:00|2310.81|2310.31|2310.52|2310.02|2310.81|2310.31|2310.42|2309.92|68
1715207400000|2024-05-08 22:30:00|2310.51|2310.01|2309.99|2309.49|2310.87|2310.37|2309.79|2309.37|174
1715207700000|2024-05-08 22:35:00|2309.98|2309.48|2309.81|2309.31|2310.29|2309.9|2309.73|2309.23|88
1715208000000|2024-05-08 22:40:00|2309.83|2309.33|2309.68|2309.18|2310.02|2309.52|2309.57|2309.07|99
1715208300000|2024-05-08 22:45:00|2309.67|2309.17|2309.39|2308.89|2309.88|2309.38|2309.38|2308.88|111
1715208600000|2024-05-08 22:50:00|2309.4|2308.9|2309.7|2309.2|2309.93|2309.43|2309.17|2308.67|83
1715208900000|2024-05-08 22:55:00|2309.71|2309.21|2310|2309.5|2310.06|2309.56|2309.6|2309.1|63
1715209200000|2024-05-08 23:00:00|2310.02|2309.52|2309.64|2309.14|2310.33|2309.9|2308.76|2308.33|371
1715209500000|2024-05-08 23:05:00|2309.63|2309.13|2309.09|2308.59|2309.79|2309.29|2308.97|2308.59|150
1715209800000|2024-05-08 23:10:00|2309.21|2308.71|2308.79|2308.49|2309.31|2308.87|2308.53|2308.11|152
1715210100000|2024-05-08 23:15:00|2308.89|2308.39|2309.07|2308.57|2309.39|2309.07|2308.71|2308.21|114
1715210400000|2024-05-08 23:20:00|2309.06|2308.56|2309.25|2308.75|2309.31|2308.81|2308.98|2308.48|48
1715210700000|2024-05-08 23:25:00|2309.31|2308.81|2309.56|2309.06|2309.65|2309.25|2309.18|2308.75|79
1715211000000|2024-05-08 23:30:00|2309.55|2309.05|2309.82|2309.32|2309.82|2309.33|2309.38|2308.99|110
1715211300000|2024-05-08 23:35:00|2309.78|2309.28|2309.44|2308.94|2309.82|2309.35|2309.18|2308.77|117
1715211600000|2024-05-08 23:40:00|2309.45|2308.95|2309.49|2308.99|2309.66|2309.26|2309.29|2308.91|113
1715211900000|2024-05-08 23:45:00|2309.31|2309.01|2308.92|2308.42|2309.43|2309.04|2308.59|2308.21|226
1715212200000|2024-05-08 23:50:00|2308.9|2308.4|2308.37|2307.87|2308.93|2308.45|2308.27|2307.83|239
1715212500000|2024-05-08 23:55:00|2308.38|2307.88|2309.1|2308.6|2309.41|2308.91|2308.31|2307.86|304
1715212800000|2024-05-09 00:00:00|2309.16|2308.66|2309.38|2308.88|2309.51|2309.05|2308.43|2307.97|536
1715213100000|2024-05-09 00:05:00|2309.39|2308.89|2308.59|2308.09|2309.48|2308.98|2308.39|2307.98|418
1715213400000|2024-05-09 00:10:00|2308.58|2308.08|2308.24|2307.94|2308.63|2308.22|2308.13|2307.75|378
1715213700000|2024-05-09 00:15:00|2308.28|2307.98|2308.54|2308.04|2308.68|2308.27|2308.09|2307.79|259
1715214000000|2024-05-09 00:20:00|2308.55|2308.05|2308.2|2307.9|2308.55|2308.09|2308.14|2307.77|263
1715214300000|2024-05-09 00:25:00|2308.1|2307.8|2308.38|2308.08|2308.52|2308.12|2308.08|2307.68|320
1715214600000|2024-05-09 00:30:00|2308.43|2307.93|2309.07|2308.57|2309.36|2308.98|2308.25|2307.83|328
1715214900000|2024-05-09 00:35:00|2309.06|2308.56|2309.18|2308.68|2309.28|2308.9|2308.7|2308.25|364
1715215200000|2024-05-09 00:40:00|2309.19|2308.69|2309.75|2309.45|2309.78|2309.45|2308.92|2308.51|231
1715215500000|2024-05-09 00:45:00|2309.74|2309.44|2310.61|2310.11|2310.67|2310.26|2309.72|2309.28|329
1715215800000|2024-05-09 00:50:00|2310.62|2310.12|2310.23|2309.93|2310.91|2310.48|2310.05|2309.67|341
1715216100000|2024-05-09 00:55:00|2310.24|2309.94|2309.66|2309.16|2310.84|2310.45|2309.26|2308.87|410
1715216400000|2024-05-09 01:00:00|2309.67|2309.17|2309.75|2309.45|2310.66|2310.34|2309.63|2309.16|760
1715216700000|2024-05-09 01:05:00|2309.85|2309.35|2309.27|2308.77|2311.06|2310.6|2309.02|2308.63|667
1715217000000|2024-05-09 01:10:00|2309.29|2308.79|2310.2|2309.7|2310.44|2310.02|2309.09|2308.73|506
1715217300000|2024-05-09 01:15:00|2310.21|2309.71|2310.34|2309.84|2310.57|2310.17|2309.62|2309.18|451
1715217600000|2024-05-09 01:20:00|2310.36|2309.86|2311.05|2310.55|2311.17|2310.67|2310.23|2309.73|528
1715217900000|2024-05-09 01:25:00|2311.08|2310.58|2310.54|2310.04|2311.45|2310.95|2310.17|2309.8|458
1715218200000|2024-05-09 01:30:00|2310.57|2310.07|2312.17|2311.67|2312.4|2312.01|2310.19|2309.8|663
1715218500000|2024-05-09 01:35:00|2312.1|2311.8|2311.51|2311.01|2312.44|2311.98|2311.35|2310.87|492
1715218800000|2024-05-09 01:40:00|2311.54|2311.04|2312.1|2311.8|2312.55|2312.24|2311.49|2311.04|467
1715219100000|2024-05-09 01:45:00|2312.09|2311.79|2312.01|2311.51|2312.49|2312.16|2311.48|2311.07|461
1715219400000|2024-05-09 01:50:00|2312|2311.5|2310.51|2310.01|2312.46|2312.08|2310.38|2309.88|541
1715219700000|2024-05-09 01:55:00|2310.52|2310.02|2310.27|2309.77|2310.67|2310.27|2309.64|2309.14|418
1715220000000|2024-05-09 02:00:00|2310.26|2309.76|2310.37|2309.87|2310.64|2310.16|2309.54|2309.14|461
1715220300000|2024-05-09 02:05:00|2310.38|2309.88|2308.56|2308.06|2310.73|2310.33|2308.17|2307.75|620
1715220600000|2024-05-09 02:10:00|2308.6|2308.1|2309.46|2308.96|2309.56|2309.16|2308.42|2308.04|657
1715220900000|2024-05-09 02:15:00|2309.48|2308.98|2309.63|2309.13|2310.17|2309.67|2308.98|2308.6|322
1715221200000|2024-05-09 02:20:00|2309.64|2309.14|2310.14|2309.64|2310.32|2309.82|2309.57|2309.14|283
1715221500000|2024-05-09 02:25:00|2310.13|2309.63|2310.35|2309.85|2310.68|2310.24|2309.91|2309.51|230
1715221800000|2024-05-09 02:30:00|2310.34|2309.84|2310.21|2309.71|2310.34|2309.85|2309.32|2308.93|398
1715222100000|2024-05-09 02:35:00|2310.22|2309.72|2309.76|2309.26|2310.37|2309.96|2309.41|2309.01|347
1715222400000|2024-05-09 02:40:00|2309.75|2309.25|2310.19|2309.69|2310.19|2309.77|2308.98|2308.48|377
1715222700000|2024-05-09 02:45:00|2310.18|2309.68|2310.43|2309.93|2310.56|2310.13|2309.96|2309.46|281
1715223000000|2024-05-09 02:50:00|2310.47|2309.97|2311.86|2311.36|2311.94|2311.44|2310.2|2309.7|364
1715223300000|2024-05-09 02:55:00|2311.88|2311.38|2310.68|2310.18|2311.97|2311.47|2310.52|2310.03|367
1715223600000|2024-05-09 03:00:00|2310.67|2310.17|2310.1|2309.6|2311.47|2311.06|2310|2309.56|399
1715223900000|2024-05-09 03:05:00|2310.09|2309.59|2311.99|2311.69|2312.05|2311.75|2309.67|2309.28|388
1715224200000|2024-05-09 03:10:00|2311.98|2311.68|2312.18|2311.68|2312.61|2312.31|2311.55|2311.05|535
1715224500000|2024-05-09 03:15:00|2312.14|2311.64|2312.41|2311.91|2312.5|2312.09|2311.74|2311.28|390
1715224800000|2024-05-09 03:20:00|2312.2|2311.9|2312.62|2312.12|2313.29|2312.9|2311.95|2311.55|410
1715225100000|2024-05-09 03:25:00|2312.63|2312.13|2312.15|2311.65|2312.7|2312.2|2311.85|2311.43|305
1715225400000|2024-05-09 03:30:00|2312.14|2311.64|2312.62|2312.32|2312.72|2312.32|2311.87|2311.47|359
1715225700000|2024-05-09 03:35:00|2312.61|2312.31|2313.2|2312.9|2313.36|2312.98|2312.39|2312.02|313
1715226000000|2024-05-09 03:40:00|2313.24|2312.94|2312.54|2312.04|2313.31|2312.97|2312.2|2311.82|312
1715226300000|2024-05-09 03:45:00|2312.55|2312.05|2312.58|2312.08|2312.89|2312.51|2312.12|2311.63|238
1715226600000|2024-05-09 03:50:00|2312.55|2312.05|2312.63|2312.13|2313.13|2312.82|2312.35|2311.93|314
1715226900000|2024-05-09 03:55:00|2312.62|2312.12|2312.68|2312.18|2312.9|2312.48|2312.35|2311.95|197
1715227200000|2024-05-09 04:00:00|2312.67|2312.17|2313.16|2312.66|2313.28|2312.88|2312.26|2311.76|270
1715227500000|2024-05-09 04:05:00|2313.17|2312.67|2313.85|2313.55|2314.42|2314|2312.85|2312.45|418
1715227800000|2024-05-09 04:10:00|2313.84|2313.54|2313.74|2313.24|2313.86|2313.56|2313.2|2312.76|249
1715228100000|2024-05-09 04:15:00|2313.75|2313.25|2314.14|2313.64|2314.64|2314.2|2313.6|2313.18|497
1715228400000|2024-05-09 04:20:00|2314.13|2313.63|2314.18|2313.88|2314.54|2314.04|2313.68|2313.24|479
1715228700000|2024-05-09 04:25:00|2314.2|2313.9|2313.85|2313.35|2314.55|2314.15|2313.64|2313.14|469
1715229000000|2024-05-09 04:30:00|2313.84|2313.34|2314|2313.7|2314.05|2313.7|2313.01|2312.61|331
1715229300000|2024-05-09 04:35:00|2313.99|2313.69|2314.46|2314.16|2314.86|2314.51|2313.99|2313.62|333
1715229600000|2024-05-09 04:40:00|2314.4|2314.1|2314.34|2314.04|2314.97|2314.58|2314.17|2313.82|309
1715229900000|2024-05-09 04:45:00|2314.35|2314.05|2314.94|2314.44|2314.95|2314.63|2313.9|2313.51|342
1715230200000|2024-05-09 04:50:00|2314.93|2314.43|2314.88|2314.38|2315.52|2315.19|2314.68|2314.26|298
1715230500000|2024-05-09 04:55:00|2314.89|2314.39|2314.84|2314.34|2315.07|2314.67|2314.54|2314.09|234
1715230800000|2024-05-09 05:00:00|2314.85|2314.35|2315.27|2314.77|2315.5|2315.2|2314.74|2314.28|260
1715231100000|2024-05-09 05:05:00|2315.29|2314.79|2315.93|2315.43|2315.94|2315.5|2315.2|2314.7|345
1715231400000|2024-05-09 05:10:00|2315.94|2315.44|2316.66|2316.36|2316.74|2316.44|2315.77|2315.39|382
1715231700000|2024-05-09 05:15:00|2316.64|2316.34|2318.84|2318.34|2319.27|2318.97|2316.63|2316.23|658
1715232000000|2024-05-09 05:20:00|2318.83|2318.33|2318.45|2318.15|2318.9|2318.5|2318|2317.63|482
1715232300000|2024-05-09 05:25:00|2318.55|2318.05|2318.64|2318.14|2319.24|2318.84|2317.74|2317.35|593
1715232600000|2024-05-09 05:30:00|2318.63|2318.13|2319.69|2319.39|2319.86|2319.54|2318.2|2317.79|965
1715232900000|2024-05-09 05:35:00|2319.7|2319.4|2319.01|2318.71|2320.07|2319.7|2318.62|2318.22|803
1715233200000|2024-05-09 05:40:00|2319.03|2318.73|2317.65|2317.15|2319.85|2319.45|2317.02|2316.61|792
1715233500000|2024-05-09 05:45:00|2317.56|2317.26|2316.98|2316.68|2318.25|2317.83|2316.87|2316.52|722
1715233800000|2024-05-09 05:50:00|2316.96|2316.66|2316.66|2316.16|2317.21|2316.82|2316.08|2315.68|701
1715234100000|2024-05-09 05:55:00|2316.65|2316.15|2316.83|2316.53|2317.1|2316.69|2316.03|2315.64|575
1715234400000|2024-05-09 06:00:00|2316.79|2316.49|2315.7|2315.2|2317.19|2316.77|2314.85|2314.49|838
1715234700000|2024-05-09 06:05:00|2315.66|2315.16|2316.04|2315.54|2316.59|2316.18|2314.81|2314.39|606
1715235000000|2024-05-09 06:10:00|2316.03|2315.53|2317.04|2316.74|2317.31|2316.94|2315.78|2315.43|544
1715235300000|2024-05-09 06:15:00|2317.06|2316.76|2316.03|2315.53|2317.07|2316.77|2315.79|2315.42|512
1715235600000|2024-05-09 06:20:00|2315.94|2315.64|2316.61|2316.11|2316.63|2316.23|2315.14|2314.73|533
1715235900000|2024-05-09 06:25:00|2316.62|2316.12|2316.9|2316.6|2317.28|2316.95|2316.3|2315.9|520
1715236200000|2024-05-09 06:30:00|2316.88|2316.58|2315.55|2315.25|2317.37|2316.97|2315.44|2315.05|519
1715236500000|2024-05-09 06:35:00|2315.54|2315.24|2315.46|2314.96|2316.17|2315.76|2315.14|2314.75|456
1715236800000|2024-05-09 06:40:00|2315.45|2314.95|2314.4|2313.9|2315.76|2315.44|2313.97|2313.6|464
1715237100000|2024-05-09 06:45:00|2314.43|2313.93|2314.66|2314.36|2315.09|2314.76|2314.3|2313.85|475
1715237400000|2024-05-09 06:50:00|2314.65|2314.35|2315.08|2314.58|2315.5|2315.13|2314.55|2314.15|445
1715237700000|2024-05-09 06:55:00|2315.09|2314.59|2314.63|2314.13|2315.15|2314.65|2314.28|2313.84|433
1715238000000|2024-05-09 07:00:00|2314.62|2314.12|2314.36|2313.86|2315.28|2314.9|2314.29|2313.83|484
1715238300000|2024-05-09 07:05:00|2314.34|2313.84|2313|2312.5|2314.41|2314.03|2312.65|2312.24|638
1715238600000|2024-05-09 07:10:00|2313.03|2312.53|2313.89|2313.39|2314.55|2314.15|2312.76|2312.34|456
1715238900000|2024-05-09 07:15:00|2313.9|2313.4|2313.64|2313.14|2314.14|2313.69|2312.99|2312.56|356
1715239200000|2024-05-09 07:20:00|2313.61|2313.11|2312.44|2311.94|2314.03|2313.64|2312.22|2311.83|466
1715239500000|2024-05-09 07:25:00|2312.47|2312.17|2311.43|2311.13|2312.52|2312.19|2310.41|2310.02|605
1715239800000|2024-05-09 07:30:00|2311.38|2310.88|2311.76|2311.26|2311.76|2311.32|2310.33|2310.02|576
1715240100000|2024-05-09 07:35:00|2311.77|2311.27|2310.57|2310.27|2311.98|2311.64|2310.48|2310.14|441
1715240400000|2024-05-09 07:40:00|2310.54|2310.24|2309.19|2308.69|2310.69|2310.28|2308.86|2308.52|690
1715240700000|2024-05-09 07:45:00|2309.03|2308.73|2309.19|2308.89|2309.82|2309.52|2307.75|2307.45|848
1715241000000|2024-05-09 07:50:00|2309.1|2308.8|2309.86|2309.36|2310.06|2309.58|2308.62|2308.25|691
1715241300000|2024-05-09 07:55:00|2309.85|2309.35|2309.58|2309.28|2310.43|2310.07|2309.57|2309.27|524
1715241600000|2024-05-09 08:00:00|2309.5|2309.2|2310.85|2310.55|2310.89|2310.56|2309.28|2308.88|480
1715241900000|2024-05-09 08:05:00|2310.83|2310.53|2312.02|2311.52|2313.27|2312.97|2310.73|2310.28|628
1715242200000|2024-05-09 08:10:00|2312.01|2311.51|2312.21|2311.71|2313.32|2313|2311.91|2311.51|585
1715242500000|2024-05-09 08:15:00|2312.22|2311.72|2313.48|2313.18|2313.61|2313.3|2312.19|2311.72|531
1715242800000|2024-05-09 08:20:00|2313.49|2313.19|2312.98|2312.68|2313.65|2313.26|2312.83|2312.34|451
1715243100000|2024-05-09 08:25:00|2313.03|2312.73|2312.03|2311.53|2313.18|2312.73|2311.42|2311.07|497
1715243400000|2024-05-09 08:30:00|2312.02|2311.52|2312.25|2311.95|2312.26|2311.95|2310.74|2310.38|491
1715243700000|2024-05-09 08:35:00|2312.24|2311.94|2312.72|2312.42|2313.16|2312.75|2311.86|2311.36|462
1715244000000|2024-05-09 08:40:00|2312.68|2312.38|2312.96|2312.46|2313.33|2312.92|2312.32|2311.92|438
1715244300000|2024-05-09 08:45:00|2312.86|2312.56|2312.07|2311.57|2313|2312.61|2311.73|2311.34|431
1715244600000|2024-05-09 08:50:00|2312.06|2311.56|2311.67|2311.17|2312.26|2311.76|2311.21|2310.75|441
1715244900000|2024-05-09 08:55:00|2311.65|2311.15|2310.67|2310.37|2311.65|2311.15|2309.99|2309.69|811
1715245200000|2024-05-09 09:00:00|2310.65|2310.35|2311.79|2311.29|2312.32|2311.93|2310.43|2310.03|457
1715245500000|2024-05-09 09:05:00|2311.77|2311.27|2311.42|2310.92|2312.01|2311.56|2311|2310.61|338
1715245800000|2024-05-09 09:10:00|2311.25|2310.95|2310.94|2310.44|2311.37|2310.99|2310.18|2309.68|494
1715246100000|2024-05-09 09:15:00|2310.95|2310.45|2310.22|2309.72|2311.13|2310.8|2309.88|2309.49|536
1715246400000|2024-05-09 09:20:00|2310.19|2309.69|2310.35|2309.85|2310.66|2310.26|2309.33|2308.88|417
1715246700000|2024-05-09 09:25:00|2310.37|2309.87|2310.08|2309.58|2310.89|2310.46|2309.97|2309.51|334
1715247000000|2024-05-09 09:30:00|2310.05|2309.55|2309.3|2309|2310.08|2309.58|2308.99|2308.58|313
1715247300000|2024-05-09 09:35:00|2309.29|2308.99|2309.12|2308.62|2309.49|2309.1|2308.9|2308.5|311
1715247600000|2024-05-09 09:40:00|2309.05|2308.75|2309.19|2308.89|2309.29|2308.96|2308.14|2307.74|558
1715247900000|2024-05-09 09:45:00|2309.16|2308.86|2307.75|2307.45|2309.18|2308.86|2306.8|2306.5|535
1715248200000|2024-05-09 09:50:00|2307.86|2307.36|2308.27|2307.77|2308.37|2308.07|2307.39|2307.01|372
1715248500000|2024-05-09 09:55:00|2308.26|2307.76|2307.95|2307.45|2308.38|2307.99|2307.77|2307.38|326
1715248800000|2024-05-09 10:00:00|2307.93|2307.43|2308.82|2308.32|2308.82|2308.44|2307.56|2307.12|375
1715249100000|2024-05-09 10:05:00|2308.77|2308.27|2308.87|2308.37|2309.77|2309.41|2308.62|2308.21|537
1715249400000|2024-05-09 10:10:00|2308.86|2308.36|2308.31|2307.81|2309.66|2309.27|2307.94|2307.54|476
1715249700000|2024-05-09 10:15:00|2308.28|2307.98|2308.61|2308.11|2308.86|2308.47|2308|2307.6|405
1715250000000|2024-05-09 10:20:00|2308.62|2308.12|2309.59|2309.09|2309.74|2309.24|2308.41|2308.01|413
1715250300000|2024-05-09 10:25:00|2309.58|2309.08|2310.25|2309.75|2310.59|2310.22|2309.51|2309.01|536
1715250600000|2024-05-09 10:30:00|2310.26|2309.76|2311.44|2310.94|2311.85|2311.55|2309.85|2309.35|444
1715250900000|2024-05-09 10:35:00|2311.46|2310.96|2311.85|2311.35|2312.03|2311.64|2310.33|2309.83|310
1715251200000|2024-05-09 10:40:00|2311.86|2311.36|2312.52|2312.22|2313.2|2312.8|2311.8|2311.33|515
1715251500000|2024-05-09 10:45:00|2312.53|2312.23|2311.73|2311.23|2312.61|2312.23|2311.1|2310.78|714
1715251800000|2024-05-09 10:50:00|2311.71|2311.21|2312.53|2312.03|2312.53|2312.04|2311|2310.56|498
1715252100000|2024-05-09 10:55:00|2312.52|2312.02|2312.14|2311.64|2312.93|2312.56|2311.82|2311.33|423
1715252400000|2024-05-09 11:00:00|2312.13|2311.63|2312.54|2312.04|2313.26|2312.76|2311.33|2310.83|516
1715252700000|2024-05-09 11:05:00|2312.53|2312.03|2313.16|2312.86|2313.56|2313.24|2312.36|2311.91|451
1715253000000|2024-05-09 11:10:00|2313.26|2312.76|2312.82|2312.32|2313.26|2312.89|2312.24|2311.85|458
1715253300000|2024-05-09 11:15:00|2312.83|2312.33|2312.63|2312.13|2313.55|2313.15|2312.52|2312.06|484
1715253600000|2024-05-09 11:20:00|2312.66|2312.16|2313.25|2312.75|2313.26|2312.95|2312.02|2311.52|448
1715253900000|2024-05-09 11:25:00|2313.26|2312.76|2313.61|2313.11|2314.39|2314.09|2313.07|2312.66|724
1715254200000|2024-05-09 11:30:00|2313.53|2313.03|2312.5|2312|2313.57|2313.07|2312.39|2311.89|395
1715254500000|2024-05-09 11:35:00|2312.49|2311.99|2312.84|2312.34|2313.43|2312.93|2312.38|2311.94|492
1715254800000|2024-05-09 11:40:00|2312.85|2312.35|2313.68|2313.38|2314.5|2314.19|2312.59|2312.16|595
1715255100000|2024-05-09 11:45:00|2313.77|2313.47|2315.92|2315.62|2315.99|2315.65|2313.66|2313.18|656
1715255400000|2024-05-09 11:50:00|2315.91|2315.61|2316.19|2315.69|2316.94|2316.6|2315.77|2315.39|766
1715255700000|2024-05-09 11:55:00|2316.15|2315.65|2316.26|2315.76|2316.99|2316.49|2315.88|2315.47|572
1715256000000|2024-05-09 12:00:00|2316.27|2315.77|2316.5|2316.2|2317.86|2317.55|2315.78|2315.45|861
1715256300000|2024-05-09 12:05:00|2316.4|2316.1|2316.6|2316.1|2316.94|2316.53|2315.81|2315.45|779
1715256600000|2024-05-09 12:10:00|2316.61|2316.11|2315.68|2315.18|2316.61|2316.24|2314.97|2314.57|631
1715256900000|2024-05-09 12:15:00|2315.58|2315.08|2315.88|2315.58|2316.43|2316.13|2314.82|2314.48|692
1715257200000|2024-05-09 12:20:00|2315.93|2315.63|2318.94|2318.64|2319.24|2318.9|2315.93|2315.63|957
1715257500000|2024-05-09 12:25:00|2319.01|2318.71|2318.37|2317.87|2319.79|2319.46|2318.03|2317.53|966
1715257800000|2024-05-09 12:30:00|2320.19|2317.88|2323.41|2323.11|2324.14|2323.84|2319.6|2317.88|1637
1715258100000|2024-05-09 12:35:00|2323.36|2323.06|2326.47|2326.17|2327.28|2326.96|2322.26|2321.96|1531
1715258400000|2024-05-09 12:40:00|2326.36|2326.06|2327.74|2327.44|2329.06|2328.65|2325.61|2325.22|1451
1715258700000|2024-05-09 12:45:00|2327.84|2327.34|2327.69|2327.39|2329.62|2329.32|2327.42|2327|1358
1715259000000|2024-05-09 12:50:00|2327.68|2327.38|2326.56|2326.06|2328.45|2328.11|2326.08|2325.78|1133
1715259300000|2024-05-09 12:55:00|2326.49|2325.99|2326.91|2326.61|2327.3|2326.92|2325.64|2325.34|1031
1715259600000|2024-05-09 13:00:00|2326.93|2326.63|2325.52|2325.22|2326.96|2326.66|2324.34|2324.04|1425
1715259900000|2024-05-09 13:05:00|2325.48|2325.18|2323.13|2322.83|2325.48|2325.18|2322.39|2321.89|1302
1715260200000|2024-05-09 13:10:00|2323.22|2322.72|2315.14|2314.64|2323.38|2323.04|2312.39|2311.94|1854
1715260500000|2024-05-09 13:15:00|2315.15|2314.65|2314.59|2314.29|2315.17|2314.87|2312.73|2312.42|1675
1715260800000|2024-05-09 13:20:00|2314.58|2314.28|2314.78|2314.48|2316.67|2316.28|2314.46|2314.08|1397
1715261100000|2024-05-09 13:25:00|2314.79|2314.49|2317.72|2317.42|2318.82|2318.49|2314.25|2313.92|1371
1715261400000|2024-05-09 13:30:00|2317.87|2317.57|2319.89|2319.59|2321.86|2321.56|2317.68|2317.38|1755
1715261700000|2024-05-09 13:35:00|2320.08|2319.58|2319.79|2319.49|2321.89|2321.59|2318.63|2318.33|1486
1715262000000|2024-05-09 13:40:00|2319.7|2319.4|2319.63|2319.33|2320.27|2319.97|2317.62|2317.21|1529
1715262300000|2024-05-09 13:45:00|2319.77|2319.47|2320.95|2320.65|2321.9|2321.54|2318.7|2318.3|1393
1715262600000|2024-05-09 13:50:00|2321.04|2320.74|2322.15|2321.85|2322.94|2322.57|2320.17|2319.87|1273
1715262900000|2024-05-09 13:55:00|2322.16|2321.86|2324.68|2324.18|2325.31|2325.01|2321.46|2321.06|1246
1715263200000|2024-05-09 14:00:00|2324.65|2324.15|2325.69|2325.39|2326.35|2325.95|2323.57|2323.22|1406
1715263500000|2024-05-09 14:05:00|2325.5|2325.2|2331.55|2331.05|2332.51|2332.21|2324.67|2324.34|1559
1715263800000|2024-05-09 14:10:00|2331.26|2330.96|2333.67|2333.17|2335.51|2335.08|2330.42|2330|1640
1715264100000|2024-05-09 14:15:00|2333.64|2333.14|2335.13|2334.83|2335.47|2335.17|2332.24|2331.94|1588
1715264400000|2024-05-09 14:20:00|2335.06|2334.76|2336.27|2335.97|2338.35|2338.05|2335.06|2334.76|1489
1715264700000|2024-05-09 14:25:00|2336.29|2335.99|2335.26|2334.76|2339.06|2338.63|2334.74|2334.43|1542
1715265000000|2024-05-09 14:30:00|2335.29|2334.79|2331.01|2330.71|2335.71|2335.31|2329.77|2329.46|1492
1715265300000|2024-05-09 14:35:00|2331.11|2330.61|2331.37|2331.07|2332.68|2332.37|2329.74|2329.44|1473
1715265600000|2024-05-09 14:40:00|2331.39|2331.09|2329.7|2329.2|2333.55|2333.25|2328.75|2328.45|1444
1715265900000|2024-05-09 14:45:00|2329.71|2329.41|2330.08|2329.78|2331.8|2331.43|2328.69|2328.29|1189
1715266200000|2024-05-09 14:50:00|2330.18|2329.68|2332.84|2332.34|2333.17|2332.67|2330.18|2329.68|1044
1715266500000|2024-05-09 14:55:00|2332.79|2332.29|2333.63|2333.13|2333.75|2333.35|2331.62|2331.22|1035
1715266800000|2024-05-09 15:00:00|2333.66|2333.16|2334.21|2333.91|2334.42|2334.03|2332.09|2331.67|1083
1715267100000|2024-05-09 15:05:00|2334.2|2333.9|2336.86|2336.56|2337.12|2336.82|2334.03|2333.65|1016
1715267400000|2024-05-09 15:10:00|2336.85|2336.55|2336.41|2336.11|2337.97|2337.52|2336.09|2335.72|1051
1715267700000|2024-05-09 15:15:00|2336.51|2336.01|2336.71|2336.21|2337.25|2336.89|2334.7|2334.31|1108
1715268000000|2024-05-09 15:20:00|2336.72|2336.22|2332.85|2332.55|2336.96|2336.66|2332.53|2332.23|1008
1715268300000|2024-05-09 15:25:00|2332.87|2332.57|2334.05|2333.75|2334.87|2334.51|2332.7|2332.34|870
1715268600000|2024-05-09 15:30:00|2334.06|2333.76|2333.27|2332.77|2334.07|2333.77|2332.72|2332.42|791
1715268900000|2024-05-09 15:35:00|2333.25|2332.95|2332.25|2331.75|2333.63|2333.24|2332.01|2331.56|802
1715269200000|2024-05-09 15:40:00|2332.27|2331.77|2332.77|2332.27|2332.78|2332.39|2331.65|2331.15|722
1715269500000|2024-05-09 15:45:00|2332.78|2332.28|2331.09|2330.59|2334.47|2334.14|2330.55|2330.25|959
1715269800000|2024-05-09 15:50:00|2331.11|2330.61|2330.09|2329.59|2331.11|2330.61|2328.45|2328.13|808
1715270100000|2024-05-09 15:55:00|2330.14|2329.64|2330.57|2330.27|2330.85|2330.45|2329.55|2329.12|784
1715270400000|2024-05-09 16:00:00|2330.6|2330.3|2331.28|2330.78|2331.43|2330.93|2329.87|2329.37|697
1715270700000|2024-05-09 16:05:00|2331.27|2330.77|2331.67|2331.17|2332.11|2331.75|2330.77|2330.37|677
1715271000000|2024-05-09 16:10:00|2331.68|2331.18|2330.83|2330.33|2332.42|2331.97|2330.58|2330.22|669
1715271300000|2024-05-09 16:15:00|2330.82|2330.32|2332.1|2331.6|2332.12|2331.75|2330.56|2330.07|575
1715271600000|2024-05-09 16:20:00|2332.11|2331.61|2331.81|2331.51|2332.48|2332.12|2331.21|2330.8|559
1715271900000|2024-05-09 16:25:00|2331.83|2331.53|2333.88|2333.38|2333.92|2333.51|2331.36|2330.96|586
1715272200000|2024-05-09 16:30:00|2333.9|2333.4|2333.86|2333.56|2334.15|2333.77|2333.13|2332.82|719
1715272500000|2024-05-09 16:35:00|2333.96|2333.46|2332.62|2332.12|2334.28|2333.91|2332.29|2331.94|553
1715272800000|2024-05-09 16:40:00|2332.58|2332.28|2331.66|2331.16|2333.17|2332.78|2331.3|2330.95|639
1715273100000|2024-05-09 16:45:00|2331.72|2331.42|2331.14|2330.84|2331.87|2331.57|2330.15|2329.74|687
1715273400000|2024-05-09 16:50:00|2331.24|2330.74|2330.38|2330.08|2331.6|2331.2|2330.29|2329.96|590
1715273700000|2024-05-09 16:55:00|2330.41|2330.11|2330.01|2329.71|2331.06|2330.76|2329.81|2329.47|655
1715274000000|2024-05-09 17:00:00|2330|2329.7|2332.74|2332.24|2333|2332.63|2329.51|2329.21|883
1715274300000|2024-05-09 17:05:00|2332.68|2332.38|2332.71|2332.41|2333.44|2333.07|2332.01|2331.6|788
1715274600000|2024-05-09 17:10:00|2332.68|2332.38|2332.46|2332.16|2332.79|2332.41|2332|2331.56|638
1715274900000|2024-05-09 17:15:00|2332.45|2332.15|2331.73|2331.43|2332.99|2332.62|2331.55|2331.12|672
1715275200000|2024-05-09 17:20:00|2331.75|2331.45|2331.09|2330.59|2332.69|2332.37|2330.98|2330.59|673
1715275500000|2024-05-09 17:25:00|2331.11|2330.61|2333.79|2333.29|2334.64|2334.34|2330.78|2330.37|953
1715275800000|2024-05-09 17:30:00|2333.87|2333.37|2333.1|2332.6|2334.31|2333.92|2332.65|2332.25|605
1715276100000|2024-05-09 17:35:00|2333.08|2332.58|2333.24|2332.74|2333.36|2332.91|2332.38|2332.01|528
1715276400000|2024-05-09 17:40:00|2333.31|2332.81|2333.65|2333.15|2333.77|2333.35|2333.09|2332.71|482
1715276700000|2024-05-09 17:45:00|2333.55|2333.25|2333.84|2333.34|2334.19|2333.79|2333.31|2332.93|607
1715277000000|2024-05-09 17:50:00|2333.83|2333.33|2334.08|2333.58|2334.17|2333.79|2332.93|2332.47|534
1715277300000|2024-05-09 17:55:00|2333.98|2333.68|2335.11|2334.61|2335.32|2334.99|2333.98|2333.59|671
1715277600000|2024-05-09 18:00:00|2335.13|2334.63|2335.65|2335.15|2335.65|2335.32|2334.51|2334.06|651
1715277900000|2024-05-09 18:05:00|2335.67|2335.17|2334.85|2334.55|2336.02|2335.72|2334.5|2334.2|601
1715278200000|2024-05-09 18:10:00|2334.95|2334.45|2334.55|2334.25|2334.99|2334.61|2334.43|2334.03|464
1715278500000|2024-05-09 18:15:00|2334.56|2334.26|2335.27|2334.77|2335.32|2334.93|2334.2|2333.71|517
1715278800000|2024-05-09 18:20:00|2335.18|2334.88|2334.4|2334.1|2335.62|2335.22|2334.29|2333.92|463
1715279100000|2024-05-09 18:25:00|2334.43|2334.13|2334.74|2334.44|2335.07|2334.68|2334.29|2333.94|567
1715279400000|2024-05-09 18:30:00|2334.73|2334.43|2335.47|2334.97|2335.7|2335.39|2334.48|2333.98|504
1715279700000|2024-05-09 18:35:00|2335.37|2334.87|2336.47|2335.97|2336.66|2336.26|2335.36|2334.87|539
1715280000000|2024-05-09 18:40:00|2336.5|2336|2336.69|2336.19|2336.89|2336.55|2336.25|2335.84|463
1715280300000|2024-05-09 18:45:00|2336.59|2336.29|2336.84|2336.54|2337.16|2336.78|2336.55|2336.15|472
1715280600000|2024-05-09 18:50:00|2336.93|2336.43|2336.97|2336.67|2337.37|2336.97|2336.67|2336.34|448
1715280900000|2024-05-09 18:55:00|2337.1|2336.6|2337.81|2337.51|2337.99|2337.61|2336.93|2336.58|438
1715281200000|2024-05-09 19:00:00|2337.8|2337.5|2337.77|2337.47|2338.11|2337.81|2337.25|2336.95|513
1715281500000|2024-05-09 19:05:00|2337.78|2337.48|2336.38|2336.08|2337.82|2337.52|2336.38|2336.08|525
1715281800000|2024-05-09 19:10:00|2336.5|2336|2336.61|2336.11|2337.01|2336.62|2336.32|2335.93|460
1715282100000|2024-05-09 19:15:00|2336.62|2336.12|2336.32|2336.02|2337.21|2336.81|2336.27|2335.86|606
1715282400000|2024-05-09 19:20:00|2336.43|2335.93|2336.59|2336.09|2336.7|2336.3|2335.85|2335.46|550
1715282700000|2024-05-09 19:25:00|2336.58|2336.08|2337.72|2337.42|2338.15|2337.83|2336.48|2336.08|461
1715283000000|2024-05-09 19:30:00|2337.82|2337.32|2338.34|2337.84|2338.37|2337.99|2337.47|2337.09|536
1715283300000|2024-05-09 19:35:00|2338.33|2338.03|2341.73|2341.23|2342.14|2341.66|2337.99|2337.61|862
1715283600000|2024-05-09 19:40:00|2341.72|2341.22|2341.23|2340.73|2342.85|2342.53|2340.23|2339.86|859
1715283900000|2024-05-09 19:45:00|2341.22|2340.72|2343.28|2342.98|2343.71|2343.39|2340.39|2339.97|868
1715284200000|2024-05-09 19:50:00|2343.37|2342.87|2343.68|2343.18|2344.25|2343.93|2342.26|2341.89|1058
1715284500000|2024-05-09 19:55:00|2343.66|2343.16|2344.05|2343.75|2344.28|2343.9|2343.47|2343.04|937
1715284800000|2024-05-09 20:00:00|2344.11|2343.61|2344.39|2344.09|2345.03|2344.73|2343.72|2343.31|717
1715285100000|2024-05-09 20:05:00|2344.5|2344.2|2344.95|2344.65|2345.72|2345.28|2344.5|2344.12|596
1715285400000|2024-05-09 20:10:00|2344.96|2344.66|2346.91|2346.61|2347|2346.63|2344.77|2344.47|623
1715285700000|2024-05-09 20:15:00|2346.88|2346.58|2347.47|2346.97|2347.57|2347.11|2345.95|2345.49|556
1715286000000|2024-05-09 20:20:00|2347.44|2346.94|2345.93|2345.43|2347.44|2346.96|2345.44|2345.04|517
1715286300000|2024-05-09 20:25:00|2345.82|2345.52|2344.57|2344.27|2346.22|2345.82|2344.5|2344.04|438
1715286600000|2024-05-09 20:30:00|2344.67|2344.17|2345.08|2344.58|2345.38|2344.88|2343.46|2343.04|478
1715286900000|2024-05-09 20:35:00|2345.09|2344.59|2345.29|2344.99|2345.88|2345.56|2344.49|2344.08|531
1715287200000|2024-05-09 20:40:00|2345.3|2345|2344.55|2344.25|2345.64|2345.25|2343.68|2343.37|439
1715287500000|2024-05-09 20:45:00|2344.54|2344.24|2345.2|2344.9|2345.46|2345.06|2344.19|2343.89|374
1715287800000|2024-05-09 20:50:00|2345.17|2344.87|2345.51|2345.21|2345.65|2345.35|2344.53|2344.23|276
1715288100000|2024-05-09 20:55:00|2345.5|2345.2|2346.59|2346.09|2347.12|2346.63|2345.39|2345.01|367
1715292000000|2024-05-09 22:00:00|2346.45|2345.95|2346.25|2345.75|2347.23|2346.73|2346.08|2345.58|87
1715292300000|2024-05-09 22:05:00|2346.45|2345.95|2347.65|2347.15|2348.11|2347.61|2346.42|2345.92|79
1715292600000|2024-05-09 22:10:00|2347.48|2346.98|2346.83|2346.33|2347.97|2347.47|2346.82|2346.32|87
1715292900000|2024-05-09 22:15:00|2346.82|2346.32|2346.09|2345.59|2347.09|2346.68|2345.66|2345.19|235
1715293200000|2024-05-09 22:20:00|2346.1|2345.6|2346.06|2345.56|2347.12|2346.62|2345.63|2345.13|147
1715293500000|2024-05-09 22:25:00|2346.03|2345.53|2345.93|2345.43|2346.09|2345.59|2345.65|2345.15|91
1715293800000|2024-05-09 22:30:00|2345.91|2345.41|2346.17|2345.87|2346.26|2345.92|2345.74|2345.24|76
1715294100000|2024-05-09 22:35:00|2346.21|2345.71|2346.13|2345.63|2346.28|2345.92|2345.99|2345.6|97
1715294400000|2024-05-09 22:40:00|2346.12|2345.62|2346.18|2345.88|2346.38|2345.93|2346.01|2345.57|65
1715294700000|2024-05-09 22:45:00|2346.31|2345.81|2346.62|2346.32|2346.69|2346.34|2346.16|2345.77|76
1715295000000|2024-05-09 22:50:00|2346.63|2346.33|2346.89|2346.39|2347.19|2346.71|2346.58|2346.16|107
1715295300000|2024-05-09 22:55:00|2346.9|2346.4|2346.72|2346.22|2347.14|2346.64|2346.67|2346.17|151
1715295600000|2024-05-09 23:00:00|2346.73|2346.23|2347.31|2346.81|2347.83|2347.36|2346.61|2346.23|242
1715295900000|2024-05-09 23:05:00|2347.3|2346.8|2347.65|2347.35|2347.73|2347.35|2347.18|2346.76|139
1715296200000|2024-05-09 23:10:00|2347.66|2347.36|2347.88|2347.38|2347.93|2347.54|2347.26|2346.96|189
1715296500000|2024-05-09 23:15:00|2347.89|2347.39|2348.55|2348.05|2348.56|2348.17|2347.71|2347.29|223
1715296800000|2024-05-09 23:20:00|2348.45|2348.15|2348.36|2347.86|2348.66|2348.23|2348.03|2347.64|184
1715297100000|2024-05-09 23:25:00|2348.35|2347.85|2347.94|2347.44|2348.56|2348.22|2347.92|2347.44|148
1715297400000|2024-05-09 23:30:00|2348.04|2347.54|2347.38|2347.08|2348.04|2347.54|2347.38|2347|144
1715297700000|2024-05-09 23:35:00|2347.37|2347.07|2347.69|2347.19|2347.88|2347.42|2347.37|2347.07|147
1715298000000|2024-05-09 23:40:00|2347.68|2347.18|2346.96|2346.46|2347.83|2347.33|2346.62|2346.12|165
1715298300000|2024-05-09 23:45:00|2346.94|2346.64|2346.81|2346.31|2347.05|2346.64|2346.13|2345.82|257
1715298600000|2024-05-09 23:50:00|2346.79|2346.29|2347.92|2347.42|2347.95|2347.61|2346.6|2346.25|227
1715298900000|2024-05-09 23:55:00|2347.91|2347.41|2346.88|2346.38|2348|2347.6|2346.72|2346.22|260
1715299200000|2024-05-10 00:00:00|2346.89|2346.39|2346.57|2346.07|2347.55|2347.13|2346.35|2345.85|349
1715299500000|2024-05-10 00:05:00|2346.55|2346.05|2346.85|2346.35|2346.98|2346.58|2346.37|2345.94|272
1715299800000|2024-05-10 00:10:00|2346.86|2346.36|2347.14|2346.64|2347.27|2346.87|2346.6|2346.24|327
1715300100000|2024-05-10 00:15:00|2347.17|2346.67|2348.11|2347.61|2348.32|2347.92|2346.82|2346.42|475
1715300400000|2024-05-10 00:20:00|2348|2347.7|2347.99|2347.49|2348.32|2347.95|2347.62|2347.32|497
1715300700000|2024-05-10 00:25:00|2347.98|2347.48|2348.83|2348.33|2348.83|2348.46|2347.7|2347.3|399
1715301000000|2024-05-10 00:30:00|2348.84|2348.34|2347.92|2347.62|2349.33|2348.93|2347.92|2347.57|449
1715301300000|2024-05-10 00:35:00|2347.93|2347.63|2348.17|2347.67|2348.25|2347.87|2347.62|2347.26|401
1715301600000|2024-05-10 00:40:00|2348.18|2347.68|2348.34|2348.04|2348.51|2348.11|2347.64|2347.24|352
1715301900000|2024-05-10 00:45:00|2348.33|2348.03|2347.78|2347.48|2348.53|2348.19|2347.66|2347.26|426
1715302200000|2024-05-10 00:50:00|2347.86|2347.36|2347.63|2347.33|2348.19|2347.79|2347.16|2346.8|379
1715302500000|2024-05-10 00:55:00|2347.73|2347.23|2347.9|2347.4|2348.33|2347.99|2347.61|2347.21|406
1715302800000|2024-05-10 01:00:00|2347.88|2347.58|2352.29|2351.79|2352.88|2352.53|2347.65|2347.33|1283
1715303100000|2024-05-10 01:05:00|2352.28|2351.78|2350.64|2350.14|2352.93|2352.63|2350.18|2349.78|945
1715303400000|2024-05-10 01:10:00|2350.63|2350.13|2350.89|2350.59|2350.99|2350.59|2349.31|2348.81|959
1715303700000|2024-05-10 01:15:00|2350.99|2350.49|2354.5|2354|2355.6|2355.3|2350.69|2350.33|1244
1715304000000|2024-05-10 01:20:00|2354.51|2354.01|2354.76|2354.26|2356.1|2355.76|2353.73|2353.42|1150
1715304300000|2024-05-10 01:25:00|2354.74|2354.24|2354.1|2353.8|2354.97|2354.55|2352.67|2352.27|1013
1715304600000|2024-05-10 01:30:00|2354.09|2353.79|2353.53|2353.23|2355.01|2354.55|2353.01|2352.71|990
1715304900000|2024-05-10 01:35:00|2353.5|2353.2|2352.45|2351.95|2353.5|2353.2|2351.61|2351.26|930
1715305200000|2024-05-10 01:40:00|2352.44|2351.94|2350.74|2350.24|2352.44|2352.02|2350.22|2349.92|807
1715305500000|2024-05-10 01:45:00|2350.72|2350.42|2350.73|2350.23|2350.73|2350.42|2349.3|2348.9|793
1715305800000|2024-05-10 01:50:00|2350.7|2350.2|2350.39|2350.09|2350.7|2350.2|2348.39|2348.04|916
1715306100000|2024-05-10 01:55:00|2350.38|2350.08|2350.64|2350.14|2352.53|2352.13|2349.81|2349.41|787
1715306400000|2024-05-10 02:00:00|2350.63|2350.13|2351.37|2350.87|2351.51|2351.11|2349.9|2349.53|717
1715306700000|2024-05-10 02:05:00|2351.36|2350.86|2351.78|2351.28|2352|2351.55|2350.06|2349.74|711
1715307000000|2024-05-10 02:10:00|2351.85|2351.35|2351.53|2351.23|2352.09|2351.73|2350.4|2349.94|734
1715307300000|2024-05-10 02:15:00|2351.52|2351.22|2350.14|2349.64|2351.52|2351.22|2349.66|2349.27|489
1715307600000|2024-05-10 02:20:00|2350.16|2349.66|2349.49|2348.99|2350.16|2349.8|2349.17|2348.8|349
1715307900000|2024-05-10 02:25:00|2349.4|2349.1|2349.5|2349|2349.66|2349.28|2348.32|2347.95|452
1715308200000|2024-05-10 02:30:00|2349.53|2349.03|2348.39|2347.89|2349.77|2349.27|2347.83|2347.45|765
1715308500000|2024-05-10 02:35:00|2348.4|2347.9|2348.98|2348.48|2348.98|2348.64|2347.44|2347.03|743
1715308800000|2024-05-10 02:40:00|2349.05|2348.55|2349.29|2348.79|2349.69|2349.35|2348.47|2348.08|574
1715309100000|2024-05-10 02:45:00|2349.3|2348.8|2350.42|2349.92|2350.52|2350.07|2349.01|2348.58|529
1715309400000|2024-05-10 02:50:00|2350.44|2349.94|2350.46|2349.96|2350.88|2350.38|2349.84|2349.34|537
1715309700000|2024-05-10 02:55:00|2350.45|2349.95|2349.84|2349.34|2350.97|2350.47|2349.76|2349.33|453
1715310000000|2024-05-10 03:00:00|2349.82|2349.32|2350.22|2349.72|2350.36|2349.97|2349.43|2349.13|486
1715310300000|2024-05-10 03:05:00|2350.23|2349.73|2350.1|2349.6|2350.65|2350.22|2349.71|2349.28|485
1715310600000|2024-05-10 03:10:00|2350.11|2349.61|2350.49|2350.19|2350.49|2350.19|2349.35|2348.95|466
1715310900000|2024-05-10 03:15:00|2350.53|2350.23|2350.45|2349.95|2350.89|2350.48|2350|2349.62|399
1715311200000|2024-05-10 03:20:00|2350.44|2349.94|2351.78|2351.48|2351.87|2351.5|2349.75|2349.4|571
1715311500000|2024-05-10 03:25:00|2351.79|2351.49|2351.04|2350.74|2352.44|2351.94|2351.04|2350.74|634
1715311800000|2024-05-10 03:30:00|2351.05|2350.75|2352.01|2351.51|2352.11|2351.66|2350.94|2350.53|369
1715312100000|2024-05-10 03:35:00|2351.99|2351.49|2352.58|2352.28|2352.9|2352.53|2351.78|2351.28|358
1715312400000|2024-05-10 03:40:00|2352.59|2352.29|2351.84|2351.34|2353.08|2352.59|2351.63|2351.18|378
1715312700000|2024-05-10 03:45:00|2351.86|2351.36|2352.79|2352.49|2353.01|2352.6|2351.79|2351.32|351
1715313000000|2024-05-10 03:50:00|2352.78|2352.48|2353.4|2353.1|2353.62|2353.3|2352.11|2351.7|390
1715313300000|2024-05-10 03:55:00|2353.41|2353.11|2353.71|2353.21|2354.31|2353.97|2352.77|2352.36|506
1715313600000|2024-05-10 04:00:00|2353.72|2353.22|2353.19|2352.69|2353.82|2353.35|2352.64|2352.24|368
1715313900000|2024-05-10 04:05:00|2353.18|2352.68|2353.2|2352.7|2353.56|2353.19|2352.56|2352.24|400
1715314200000|2024-05-10 04:10:00|2353.09|2352.79|2352.83|2352.33|2353.49|2353.09|2352.69|2352.29|274
1715314500000|2024-05-10 04:15:00|2352.68|2352.38|2351.79|2351.49|2352.78|2352.38|2351.73|2351.38|223
1715314800000|2024-05-10 04:20:00|2351.8|2351.5|2351.64|2351.34|2352.03|2351.71|2351.48|2351.1|195
1715315100000|2024-05-10 04:25:00|2351.62|2351.32|2352.32|2351.82|2352.44|2352.04|2351.59|2351.2|206
1715315400000|2024-05-10 04:30:00|2352.34|2351.84|2353.23|2352.73|2353.89|2353.56|2352.07|2351.61|304
1715315700000|2024-05-10 04:35:00|2353.28|2352.78|2354.25|2353.95|2354.41|2354.08|2353.2|2352.78|296
1715316000000|2024-05-10 04:40:00|2354.35|2353.85|2354.17|2353.67|2354.37|2353.87|2353.67|2353.17|242
1715316300000|2024-05-10 04:45:00|2354.18|2353.68|2353.83|2353.53|2354.41|2353.91|2353.73|2353.23|194
1715316600000|2024-05-10 04:50:00|2353.84|2353.54|2354.44|2354.14|2354.84|2354.48|2353.42|2353.04|307
1715316900000|2024-05-10 04:55:00|2354.42|2354.12|2354.3|2353.8|2354.51|2354.12|2353.78|2353.4|295
1715317200000|2024-05-10 05:00:00|2354.19|2353.89|2355.16|2354.66|2355.32|2354.93|2354.12|2353.62|408
1715317500000|2024-05-10 05:05:00|2355.17|2354.67|2355.02|2354.52|2355.49|2355.1|2354.5|2354.2|373
1715317800000|2024-05-10 05:10:00|2355|2354.5|2355.02|2354.52|2356.83|2356.45|2354.43|2354.03|477
1715318100000|2024-05-10 05:15:00|2355.01|2354.51|2355.54|2355.04|2356.03|2355.63|2354.83|2354.5|262
1715318400000|2024-05-10 05:20:00|2355.53|2355.03|2356.12|2355.62|2356.42|2356.12|2355.43|2354.93|269
1715318700000|2024-05-10 05:25:00|2356.09|2355.59|2356.1|2355.6|2356.79|2356.39|2355.73|2355.34|299
1715319000000|2024-05-10 05:30:00|2355.99|2355.49|2354.63|2354.13|2357.07|2356.67|2354.36|2354.06|883
1715319300000|2024-05-10 05:35:00|2354.64|2354.14|2354.77|2354.27|2355.49|2355.05|2354.11|2353.75|654
1715319600000|2024-05-10 05:40:00|2354.73|2354.23|2357.45|2356.95|2358.98|2358.48|2354.64|2354.2|678
1715319900000|2024-05-10 05:45:00|2357.42|2356.92|2358.68|2358.18|2359.14|2358.68|2356.71|2356.21|662
1715320200000|2024-05-10 05:50:00|2358.67|2358.17|2357.13|2356.63|2358.97|2358.6|2355.96|2355.59|699
1715320500000|2024-05-10 05:55:00|2357|2356.5|2357.4|2357.1|2357.77|2357.27|2356.19|2355.86|664
1715320800000|2024-05-10 06:00:00|2357.37|2357.07|2357.94|2357.44|2359.08|2358.69|2356.28|2355.87|923
1715321100000|2024-05-10 06:05:00|2357.95|2357.45|2358.69|2358.39|2358.86|2358.46|2356.98|2356.65|928
1715321400000|2024-05-10 06:10:00|2358.68|2358.38|2360.03|2359.73|2361.13|2360.81|2358.68|2358.37|1010
1715321700000|2024-05-10 06:15:00|2360.13|2359.83|2361.01|2360.51|2362.3|2362|2359.98|2359.6|885
1715322000000|2024-05-10 06:20:00|2361.02|2360.52|2362.11|2361.81|2362.71|2362.31|2360.68|2360.29|911
1715322300000|2024-05-10 06:25:00|2362.1|2361.8|2362.86|2362.36|2362.86|2362.44|2360.52|2360.22|809
1715322600000|2024-05-10 06:30:00|2362.85|2362.35|2361.64|2361.34|2363.26|2362.76|2361.43|2361.13|728
1715322900000|2024-05-10 06:35:00|2361.66|2361.36|2362.8|2362.3|2363.44|2363.07|2361.36|2361.03|656
1715323200000|2024-05-10 06:40:00|2362.82|2362.32|2366.28|2365.98|2366.61|2366.21|2362.55|2362.22|907
1715323500000|2024-05-10 06:45:00|2366.24|2365.94|2364.96|2364.46|2366.42|2366.12|2364.2|2363.82|857
1715323800000|2024-05-10 06:50:00|2364.83|2364.53|2366.42|2366.12|2367.83|2367.44|2364.82|2364.52|1014
1715324100000|2024-05-10 06:55:00|2366.43|2366.13|2368.86|2368.36|2369.38|2369.02|2366.09|2365.7|1009
1715324400000|2024-05-10 07:00:00|2368.72|2368.42|2369.77|2369.27|2370.47|2370.17|2368.72|2368.42|835
1715324700000|2024-05-10 07:05:00|2369.76|2369.26|2368.85|2368.55|2370.54|2370.24|2368.73|2368.37|756
1715325000000|2024-05-10 07:10:00|2368.86|2368.56|2369.59|2369.29|2370.32|2369.91|2368.8|2368.39|657
1715325300000|2024-05-10 07:15:00|2369.39|2369.09|2367.73|2367.23|2369.79|2369.45|2367.28|2366.78|777
1715325600000|2024-05-10 07:20:00|2367.74|2367.24|2366.81|2366.51|2368.72|2368.32|2366.52|2366.08|770
1715325900000|2024-05-10 07:25:00|2366.82|2366.52|2368.3|2367.8|2368.95|2368.65|2366.82|2366.39|708
1715326200000|2024-05-10 07:30:00|2368.33|2367.83|2367.33|2366.83|2368.35|2367.85|2366.16|2365.81|705
1715326500000|2024-05-10 07:35:00|2367.25|2366.95|2365.31|2364.81|2367.42|2367.12|2365.1|2364.8|789
1715326800000|2024-05-10 07:40:00|2365.28|2364.78|2367.16|2366.86|2367.3|2366.86|2365.13|2364.74|730
1715327100000|2024-05-10 07:45:00|2367.14|2366.84|2366.22|2365.72|2367.6|2367.3|2366.15|2365.72|623
1715327400000|2024-05-10 07:50:00|2366.21|2365.71|2367.5|2367.2|2367.75|2367.36|2365.61|2365.31|725
1715327700000|2024-05-10 07:55:00|2367.52|2367.22|2366.89|2366.59|2367.99|2367.69|2366.38|2365.97|630
1715328000000|2024-05-10 08:00:00|2366.9|2366.6|2368.15|2367.65|2368.25|2367.86|2366.15|2365.7|771
1715328300000|2024-05-10 08:05:00|2368.06|2367.56|2366.95|2366.45|2368.65|2368.32|2366.5|2366.07|760
1715328600000|2024-05-10 08:10:00|2366.96|2366.46|2367.93|2367.43|2368.18|2367.78|2366.44|2366.03|792
1715328900000|2024-05-10 08:15:00|2367.92|2367.42|2368.74|2368.24|2369.59|2369.19|2367.69|2367.35|597
1715329200000|2024-05-10 08:20:00|2368.73|2368.23|2368.97|2368.47|2369.27|2368.77|2368.23|2367.86|525
1715329500000|2024-05-10 08:25:00|2368.96|2368.46|2368.29|2367.79|2369.43|2369.03|2367.95|2367.54|535
1715329800000|2024-05-10 08:30:00|2368.3|2367.8|2368.78|2368.28|2369.17|2368.82|2367.63|2367.22|441
1715330100000|2024-05-10 08:35:00|2368.79|2368.29|2368.32|2368.02|2369.03|2368.56|2368.29|2367.81|412
1715330400000|2024-05-10 08:40:00|2368.31|2368.01|2368.75|2368.25|2368.76|2368.36|2367.65|2367.27|351
1715330700000|2024-05-10 08:45:00|2368.74|2368.24|2368.45|2368.15|2369.2|2368.88|2368.18|2367.82|395
1715331000000|2024-05-10 08:50:00|2368.47|2368.17|2370.19|2369.69|2370.46|2369.97|2368.36|2368.02|459
1715331300000|2024-05-10 08:55:00|2370.23|2369.73|2369.91|2369.41|2372.42|2372.12|2369.44|2369.11|855
1715331600000|2024-05-10 09:00:00|2370.02|2369.52|2370.97|2370.47|2371.76|2371.38|2369.98|2369.52|652
1715331900000|2024-05-10 09:05:00|2370.84|2370.54|2373.34|2372.84|2373.67|2373.3|2370.84|2370.54|680
1715332200000|2024-05-10 09:10:00|2373.35|2372.85|2374.28|2373.78|2375.61|2375.31|2373.33|2372.85|999
1715332500000|2024-05-10 09:15:00|2374.3|2373.8|2374.48|2373.98|2374.53|2374.19|2372.83|2372.53|726
1715332800000|2024-05-10 09:20:00|2374.49|2373.99|2372.48|2371.98|2374.73|2374.43|2371.57|2371.17|593
1715333100000|2024-05-10 09:25:00|2372.49|2371.99|2371.56|2371.26|2372.71|2372.32|2370.93|2370.63|614
1715333400000|2024-05-10 09:30:00|2371.37|2371.07|2372.41|2371.91|2372.46|2371.96|2371.24|2370.91|525
1715333700000|2024-05-10 09:35:00|2372.45|2371.95|2372.6|2372.3|2372.72|2372.42|2371.8|2371.41|333
1715334000000|2024-05-10 09:40:00|2372.61|2372.31|2371.84|2371.54|2372.85|2372.45|2371.48|2371.09|366
1715334300000|2024-05-10 09:45:00|2371.89|2371.59|2372.14|2371.84|2373.3|2372.97|2371.59|2371.19|499
1715334600000|2024-05-10 09:50:00|2372.15|2371.85|2371.11|2370.81|2372.47|2372.09|2370.15|2369.84|893
1715334900000|2024-05-10 09:55:00|2371.07|2370.77|2372.71|2372.41|2372.77|2372.47|2370.66|2370.36|668
1715335200000|2024-05-10 10:00:00|2372.75|2372.45|2373.74|2373.44|2374.14|2373.8|2372.67|2372.32|636
1715335500000|2024-05-10 10:05:00|2373.84|2373.34|2372.43|2371.93|2373.85|2373.38|2371.88|2371.58|579
1715335800000|2024-05-10 10:10:00|2372.44|2371.94|2374.25|2373.75|2374.25|2373.88|2372.11|2371.69|534
1715336100000|2024-05-10 10:15:00|2374.24|2373.74|2374.37|2373.87|2374.85|2374.46|2373.18|2372.87|582
1715336400000|2024-05-10 10:20:00|2374.38|2373.88|2376.09|2375.59|2376.1|2375.74|2374.12|2373.72|551
1715336700000|2024-05-10 10:25:00|2376.1|2375.6|2375.72|2375.42|2376.28|2375.92|2374.88|2374.57|593
1715337000000|2024-05-10 10:30:00|2375.73|2375.43|2378.06|2377.56|2378.06|2377.76|2375.7|2375.3|799
1715337300000|2024-05-10 10:35:00|2378.07|2377.57|2376.86|2376.36|2378.12|2377.73|2376.4|2376.05|678
1715337600000|2024-05-10 10:40:00|2376.89|2376.39|2377.48|2377.18|2378.68|2378.36|2376.8|2376.39|775
1715337900000|2024-05-10 10:45:00|2377.52|2377.22|2377.03|2376.73|2377.82|2377.44|2376.46|2376.07|598
1715338200000|2024-05-10 10:50:00|2377.05|2376.75|2375.52|2375.22|2377.41|2377.01|2375.33|2375.03|538
1715338500000|2024-05-10 10:55:00|2375.66|2375.16|2375.01|2374.71|2375.66|2375.25|2373.86|2373.49|810
1715338800000|2024-05-10 11:00:00|2375|2374.7|2373.81|2373.51|2375.99|2375.49|2373.73|2373.43|762
1715339100000|2024-05-10 11:05:00|2373.83|2373.53|2373.38|2372.88|2374.04|2373.65|2372.75|2372.35|663
1715339400000|2024-05-10 11:10:00|2373.36|2372.86|2373.63|2373.13|2373.74|2373.24|2373.34|2372.84|34
1715339700000|2024-05-10 11:15:00|2373.34|2373.04|2374.12|2373.62|2374.4|2374.1|2373.32|2373.02|263
1715340000000|2024-05-10 11:20:00|2373.38|2373.08|2374.18|2373.68|2374.78|2374.48|2373.16|2372.78|571
1715340300000|2024-05-10 11:25:00|2374.09|2373.59|2372.81|2372.51|2374.09|2373.59|2372.44|2372.02|801
1715340600000|2024-05-10 11:30:00|2372.8|2372.5|2374.61|2374.31|2374.83|2374.42|2372.76|2372.38|557
1715340900000|2024-05-10 11:35:00|2374.62|2374.32|2372.32|2371.82|2375.31|2374.89|2372.23|2371.82|623
1715341200000|2024-05-10 11:40:00|2372.33|2371.83|2372.16|2371.66|2373.08|2372.58|2371.89|2371.47|538
1715341500000|2024-05-10 11:45:00|2372.18|2371.68|2373.15|2372.65|2373.3|2372.82|2372.06|2371.66|495
1715341800000|2024-05-10 11:50:00|2373.17|2372.67|2372.24|2371.74|2373.58|2373.14|2371.4|2370.99|526
1715342100000|2024-05-10 11:55:00|2372.27|2371.77|2372.47|2371.97|2372.94|2372.64|2371.61|2371.23|587
1715342400000|2024-05-10 12:00:00|2372.38|2371.88|2373.4|2372.9|2373.98|2373.57|2372.38|2371.88|683
1715342700000|2024-05-10 12:05:00|2373.36|2372.86|2375|2374.5|2375.23|2374.85|2373.17|2372.75|736
1715343000000|2024-05-10 12:10:00|2374.99|2374.49|2372.95|2372.65|2376.02|2375.6|2372.84|2372.53|914
1715343300000|2024-05-10 12:15:00|2372.88|2372.58|2372.61|2372.11|2374.8|2374.32|2372.51|2372.11|729
1715343600000|2024-05-10 12:20:00|2372.62|2372.12|2367.21|2366.91|2372.74|2372.44|2366.51|2366.01|1412
1715343900000|2024-05-10 12:25:00|2367.5|2367.2|2368.22|2367.92|2368.5|2368.2|2365.87|2365.57|1319
1715344200000|2024-05-10 12:30:00|2368.25|2367.95|2366.54|2366.04|2368.62|2368.24|2366.11|2365.74|1321
1715344500000|2024-05-10 12:35:00|2366.48|2365.98|2367.28|2366.98|2367.59|2367.1|2364.94|2364.52|1328
1715344800000|2024-05-10 12:40:00|2367.29|2366.99|2369.38|2369.08|2370.2|2369.83|2367.04|2366.74|1218
1715345100000|2024-05-10 12:45:00|2369.44|2369.14|2367.36|2367.06|2369.89|2369.58|2366.82|2366.52|1029
1715345400000|2024-05-10 12:50:00|2367.46|2367.16|2366.35|2365.85|2368.28|2367.91|2362|2361.7|1297
1715345700000|2024-05-10 12:55:00|2366.33|2365.83|2365.16|2364.66|2368.91|2368.61|2364.09|2363.79|1338
1715346000000|2024-05-10 13:00:00|2365.15|2364.65|2361.79|2361.49|2365.5|2365.2|2360.4|2360.06|1558
1715346300000|2024-05-10 13:05:00|2361.74|2361.44|2364.68|2364.38|2365.21|2364.91|2360.71|2360.31|1392
1715346600000|2024-05-10 13:10:00|2364.65|2364.35|2367.28|2366.98|2367.78|2367.42|2364.41|2363.97|1171
1715346900000|2024-05-10 13:15:00|2367.31|2367.01|2368.12|2367.62|2368.99|2368.59|2366.14|2365.8|1125
1715347200000|2024-05-10 13:20:00|2368.1|2367.6|2370.77|2370.47|2371.42|2370.92|2367.88|2367.48|1133
1715347500000|2024-05-10 13:25:00|2370.78|2370.48|2368.98|2368.68|2372.26|2371.96|2368.09|2367.79|1234
1715347800000|2024-05-10 13:30:00|2369.01|2368.71|2366.5|2366.2|2369.33|2368.99|2364.87|2364.57|1655
1715348100000|2024-05-10 13:35:00|2366.62|2366.12|2366.37|2365.87|2368.48|2368.13|2363.81|2363.48|1540
1715348400000|2024-05-10 13:40:00|2366.48|2366.18|2365.8|2365.3|2366.99|2366.49|2364.69|2364.19|1418
1715348700000|2024-05-10 13:45:00|2365.81|2365.31|2366.24|2365.94|2367.31|2367.01|2364.21|2363.91|1425
1715349000000|2024-05-10 13:50:00|2366.22|2365.92|2366.54|2366.24|2368.5|2368.12|2365.99|2365.64|1288
1715349300000|2024-05-10 13:55:00|2366.64|2366.14|2367.93|2367.43|2368.76|2368|2365.94|2365.53|964
1715349600000|2024-05-10 14:00:00|2367.62|2367.12|2371.67|2371.17|2371.86|2371.43|2366.42|2364.81|1445
1715349900000|2024-05-10 14:05:00|2371.68|2371.18|2369.13|2368.63|2373.32|2372.9|2368.29|2367.99|1443
1715350200000|2024-05-10 14:10:00|2369.14|2368.64|2368.02|2367.52|2369.42|2368.92|2366.18|2365.74|1308
1715350500000|2024-05-10 14:15:00|2368.01|2367.51|2367.9|2367.4|2368.71|2368.41|2365.39|2365.09|1303
1715350800000|2024-05-10 14:20:00|2367.92|2367.42|2362.52|2362.02|2368.12|2367.69|2362.27|2361.93|1523
1715351100000|2024-05-10 14:25:00|2362.51|2362.01|2360.87|2360.57|2364.65|2364.33|2360.68|2360.38|1470
1715351400000|2024-05-10 14:30:00|2360.99|2360.69|2364.72|2364.42|2366.53|2366.21|2360.4|2360.1|1471
1715351700000|2024-05-10 14:35:00|2364.73|2364.43|2363.12|2362.82|2364.97|2364.57|2362.98|2362.58|1310
1715352000000|2024-05-10 14:40:00|2363.13|2362.83|2365.52|2365.22|2365.86|2365.48|2363.05|2362.73|1315
1715352300000|2024-05-10 14:45:00|2365.5|2365.2|2362.22|2361.72|2365.5|2365.2|2361.5|2361.2|1246
1715352600000|2024-05-10 14:50:00|2362.25|2361.75|2362.51|2362.01|2363.44|2363.08|2361.62|2361.26|1180
1715352900000|2024-05-10 14:55:00|2362.08|2361.78|2360.93|2360.63|2362.12|2361.8|2358.03|2357.73|1436
1715353200000|2024-05-10 15:00:00|2360.81|2360.51|2356.89|2356.59|2360.94|2360.6|2356.81|2356.51|1337
1715353500000|2024-05-10 15:05:00|2356.88|2356.58|2358.16|2357.66|2359.16|2358.84|2356.88|2356.58|1137
1715353800000|2024-05-10 15:10:00|2357.95|2357.65|2362.22|2361.72|2362.37|2362.07|2357.79|2357.35|1266
1715354100000|2024-05-10 15:15:00|2362.21|2361.71|2362.81|2362.31|2363.76|2363.37|2361.9|2361.4|1003
1715354400000|2024-05-10 15:20:00|2362.8|2362.3|2363.75|2363.45|2364.05|2363.75|2362.07|2361.57|953
1715354700000|2024-05-10 15:25:00|2363.8|2363.5|2364.41|2363.91|2365.22|2364.83|2363.68|2363.2|1039
1715355000000|2024-05-10 15:30:00|2364.4|2364.1|2363.83|2363.33|2364.65|2364.21|2363.12|2362.72|689
1715355300000|2024-05-10 15:35:00|2363.82|2363.32|2364.25|2363.95|2364.78|2364.32|2362.79|2362.43|757
1715355600000|2024-05-10 15:40:00|2364.4|2363.9|2366.36|2365.86|2366.68|2366.38|2364|2363.67|895
1715355900000|2024-05-10 15:45:00|2366.35|2365.85|2364.93|2364.63|2366.47|2366.13|2364.8|2364.44|891
1715356200000|2024-05-10 15:50:00|2364.92|2364.62|2363.58|2363.28|2365.96|2365.59|2363.26|2362.96|732
1715356500000|2024-05-10 15:55:00|2363.65|2363.35|2365.03|2364.73|2365.18|2364.81|2362.87|2362.55|796
1715356800000|2024-05-10 16:00:00|2365.04|2364.74|2363.3|2362.8|2365.8|2365.41|2362.57|2362.25|919
1715357100000|2024-05-10 16:05:00|2363.29|2362.79|2363.41|2362.91|2364.12|2363.7|2361.94|2361.55|743
1715357400000|2024-05-10 16:10:00|2363.43|2363.13|2365.26|2364.96|2365.96|2365.54|2363.01|2362.62|739
1715357700000|2024-05-10 16:15:00|2365.24|2364.94|2364.49|2363.99|2365.51|2365.14|2364.13|2363.68|678
1715358000000|2024-05-10 16:20:00|2364.48|2363.98|2366.07|2365.57|2366.07|2365.62|2364.45|2363.95|554
1715358300000|2024-05-10 16:25:00|2366.04|2365.54|2364.44|2363.94|2366.16|2365.76|2364.28|2363.88|679
1715358600000|2024-05-10 16:30:00|2364.36|2364.06|2363.63|2363.33|2365.16|2364.86|2363.48|2363.04|632
1715358900000|2024-05-10 16:35:00|2363.75|2363.25|2364.37|2364.07|2364.73|2364.3|2363.16|2362.73|603
1715359200000|2024-05-10 16:40:00|2364.38|2364.08|2365.07|2364.57|2365.52|2365.17|2364.18|2363.68|659
1715359500000|2024-05-10 16:45:00|2365.08|2364.58|2368.11|2367.81|2368.64|2368.31|2365|2364.55|817
1715359800000|2024-05-10 16:50:00|2368.31|2368.01|2370.03|2369.53|2370.29|2369.87|2368.03|2367.62|782
1715360100000|2024-05-10 16:55:00|2370.05|2369.55|2368.58|2368.28|2370.2|2369.79|2368.43|2368.02|898
1715360400000|2024-05-10 17:00:00|2368.57|2368.27|2368.39|2368.09|2369.34|2368.97|2367.44|2367.14|687
1715360700000|2024-05-10 17:05:00|2368.37|2368.07|2368.24|2367.74|2368.54|2368.16|2367.14|2366.74|625
1715361000000|2024-05-10 17:10:00|2368.25|2367.75|2369.01|2368.71|2369.51|2369.21|2367.91|2367.5|659
1715361300000|2024-05-10 17:15:00|2369.04|2368.74|2368.38|2368.08|2369.76|2369.36|2368.11|2367.71|642
1715361600000|2024-05-10 17:20:00|2368.52|2368.02|2368.22|2367.92|2369.09|2368.68|2367.83|2367.41|788
1715361900000|2024-05-10 17:25:00|2368.23|2367.93|2368.34|2368.04|2369.31|2368.88|2368.01|2367.61|961
1715362200000|2024-05-10 17:30:00|2368.14|2367.84|2369.24|2368.94|2369.88|2369.5|2367.79|2367.39|743
1715362500000|2024-05-10 17:35:00|2369.25|2368.95|2369.53|2369.23|2369.99|2369.65|2368.96|2368.56|647
1715362800000|2024-05-10 17:40:00|2369.52|2369.22|2369.67|2369.17|2370.15|2369.77|2368.23|2367.84|522
1715363100000|2024-05-10 17:45:00|2369.68|2369.18|2368.95|2368.45|2370.35|2369.93|2368.84|2368.44|611
1715363400000|2024-05-10 17:50:00|2369.01|2368.51|2368.96|2368.46|2369.49|2369.1|2368.71|2368.34|543
1715363700000|2024-05-10 17:55:00|2368.87|2368.57|2369.87|2369.57|2370.02|2369.62|2368.56|2368.25|550
1715364000000|2024-05-10 18:00:00|2369.88|2369.58|2369.37|2368.87|2371.25|2370.88|2369.27|2368.78|753
1715364300000|2024-05-10 18:05:00|2369.35|2368.85|2369.73|2369.43|2370.03|2369.58|2369.19|2368.78|621
1715364600000|2024-05-10 18:10:00|2369.74|2369.44|2370.02|2369.52|2370.07|2369.67|2369.34|2368.93|552
1715364900000|2024-05-10 18:15:00|2370.01|2369.51|2368.95|2368.45|2370.01|2369.51|2368.29|2367.92|517
1715365200000|2024-05-10 18:20:00|2368.96|2368.46|2369.47|2368.97|2369.74|2369.34|2368.72|2368.23|505
1715365500000|2024-05-10 18:25:00|2369.46|2368.96|2369.35|2369.05|2370.13|2369.74|2369.28|2368.91|473
1715365800000|2024-05-10 18:30:00|2369.33|2369.03|2369.43|2369.13|2369.77|2369.41|2369|2368.67|546
1715366100000|2024-05-10 18:35:00|2369.4|2369.1|2368.69|2368.39|2369.76|2369.46|2368.43|2368.01|456
1715366400000|2024-05-10 18:40:00|2368.79|2368.29|2368.77|2368.27|2369.02|2368.64|2368.44|2368.04|363
1715366700000|2024-05-10 18:45:00|2368.61|2368.31|2367.74|2367.24|2369|2368.62|2367.62|2367.23|485
1715367000000|2024-05-10 18:50:00|2367.63|2367.33|2367.67|2367.37|2367.87|2367.44|2366.85|2366.47|533
1715367300000|2024-05-10 18:55:00|2367.72|2367.42|2367.59|2367.29|2368.47|2368.1|2367.44|2367.03|541
1715367600000|2024-05-10 19:00:00|2367.55|2367.25|2366.26|2365.96|2367.82|2367.39|2365.58|2365.2|785
1715367900000|2024-05-10 19:05:00|2366.27|2365.97|2367.02|2366.72|2367.24|2366.86|2365.64|2365.34|578
1715368200000|2024-05-10 19:10:00|2367.03|2366.73|2365.84|2365.54|2367.32|2366.92|2365.75|2365.4|538
1715368500000|2024-05-10 19:15:00|2365.83|2365.53|2366.9|2366.4|2367.08|2366.76|2365.83|2365.43|505
1715368800000|2024-05-10 19:20:00|2366.91|2366.41|2365.95|2365.65|2366.91|2366.46|2365.89|2365.52|578
1715369100000|2024-05-10 19:25:00|2365.97|2365.67|2364.21|2363.71|2366.05|2365.67|2362.97|2362.67|736
1715369400000|2024-05-10 19:30:00|2364.24|2363.74|2363.91|2363.61|2364.41|2364.02|2363.4|2363|509
1715369700000|2024-05-10 19:35:00|2363.93|2363.63|2363.25|2362.95|2364.25|2363.95|2363.13|2362.73|501
1715370000000|2024-05-10 19:40:00|2363.26|2362.96|2363.21|2362.71|2363.38|2362.98|2362.45|2362.03|688
1715370300000|2024-05-10 19:45:00|2363.1|2362.8|2363.99|2363.69|2364.07|2363.71|2362.74|2362.34|674
1715370600000|2024-05-10 19:50:00|2363.97|2363.67|2364.14|2363.64|2364.23|2363.86|2363.19|2362.69|619
1715370900000|2024-05-10 19:55:00|2364.05|2363.75|2363.59|2363.29|2364.28|2363.91|2362.98|2362.6|673
1715371200000|2024-05-10 20:00:00|2363.66|2363.36|2364.35|2363.85|2364.75|2364.31|2363.66|2363.34|454
1715371500000|2024-05-10 20:05:00|2364.26|2363.96|2363.86|2363.56|2364.69|2364.21|2363.76|2363.42|256
1715371800000|2024-05-10 20:10:00|2363.96|2363.46|2363.76|2363.26|2364.12|2363.7|2363.36|2362.96|302
1715372100000|2024-05-10 20:15:00|2363.69|2363.19|2363.45|2362.95|2363.8|2363.44|2363.33|2362.91|274
1715372400000|2024-05-10 20:20:00|2363.43|2362.93|2363.54|2363.24|2363.82|2363.41|2363.26|2362.86|268
1715372700000|2024-05-10 20:25:00|2363.53|2363.23|2363.94|2363.64|2364.17|2363.79|2363.41|2363.06|224
1715373000000|2024-05-10 20:30:00|2363.95|2363.65|2365|2364.5|2365.11|2364.68|2363.95|2363.62|216
1715373300000|2024-05-10 20:35:00|2364.97|2364.47|2364.2|2363.7|2365.35|2364.93|2363.91|2363.41|264
1715373600000|2024-05-10 20:40:00|2364.18|2363.68|2361.89|2361.39|2364.2|2363.7|2361.71|2361.29|352
1715373900000|2024-05-10 20:45:00|2361.9|2361.4|2360.64|2360.14|2362.21|2361.71|2360.41|2359.91|544
1715374200000|2024-05-10 20:50:00|2360.75|2360.25|2361.27|2360.77|2361.44|2361.06|2360.07|2359.57|477
1715374500000|2024-05-10 20:55:00|2361.24|2360.74|2360.78|2360.28|2361.24|2360.82|2360.48|2360.06|249
1715551200000|2024-05-12 22:00:00|2362.27|2361.77|2361.84|2361.34|2363|2362.5|2361.42|2360.92|282
1715551500000|2024-05-12 22:05:00|2361.8|2361.3|2362.46|2361.96|2363.5|2363|2361.59|2361.09|345
1715551800000|2024-05-12 22:10:00|2362.4|2361.9|2361.26|2360.76|2362.94|2362.44|2361.26|2360.76|218
1715552100000|2024-05-12 22:15:00|2361.34|2360.84|2361.6|2361.1|2361.8|2361.3|2361.11|2360.62|136
1715552400000|2024-05-12 22:20:00|2361.58|2361.08|2362.12|2361.62|2362.12|2361.73|2360.4|2359.9|262
1715552700000|2024-05-12 22:25:00|2362.13|2361.63|2361.43|2360.93|2362.34|2361.92|2361.32|2360.82|249
1715553000000|2024-05-12 22:30:00|2361.41|2360.91|2362.23|2361.73|2362.5|2362.09|2361.36|2360.86|162
1715553300000|2024-05-12 22:35:00|2362.24|2361.74|2361.88|2361.38|2362.51|2362.01|2361.75|2361.25|131
1715553600000|2024-05-12 22:40:00|2361.86|2361.36|2361.61|2361.11|2362.09|2361.59|2361.2|2360.7|165
1715553900000|2024-05-12 22:45:00|2361.6|2361.1|2361.54|2361.04|2361.72|2361.22|2361.3|2360.83|144
1715554200000|2024-05-12 22:50:00|2361.55|2361.05|2361.62|2361.12|2361.83|2361.33|2360.61|2360.11|191
1715554500000|2024-05-12 22:55:00|2361.61|2361.11|2361.8|2361.3|2361.89|2361.46|2361.5|2361|126
1715554800000|2024-05-12 23:00:00|2361.83|2361.33|2362.02|2361.52|2362.53|2362.03|2361.62|2361.12|177
1715555100000|2024-05-12 23:05:00|2362.03|2361.53|2362.26|2361.76|2362.27|2361.86|2361.82|2361.32|233
1715555400000|2024-05-12 23:10:00|2362.25|2361.75|2362.84|2362.34|2362.87|2362.38|2362.06|2361.56|208
1715555700000|2024-05-12 23:15:00|2362.7|2362.4|2361.87|2361.37|2362.76|2362.4|2361.68|2361.3|208
1715556000000|2024-05-12 23:20:00|2361.86|2361.36|2361.61|2361.31|2362.43|2361.93|2361.32|2360.92|235
1715556300000|2024-05-12 23:25:00|2361.62|2361.32|2361.51|2361.01|2361.73|2361.32|2361.25|2360.82|199
1715556600000|2024-05-12 23:30:00|2361.52|2361.02|2361.38|2360.88|2361.64|2361.23|2360.94|2360.44|221
1715556900000|2024-05-12 23:35:00|2361.37|2360.87|2361.13|2360.63|2361.38|2360.88|2360.91|2360.43|143
1715557200000|2024-05-12 23:40:00|2361.15|2360.65|2361.18|2360.68|2361.51|2361.04|2361.03|2360.53|160
1715557500000|2024-05-12 23:45:00|2361.17|2360.67|2360.33|2360.03|2361.23|2360.73|2360.23|2359.73|192
1715557800000|2024-05-12 23:50:00|2360.32|2360.02|2360.6|2360.1|2361.06|2360.63|2360.27|2359.79|283
1715558100000|2024-05-12 23:55:00|2360.57|2360.07|2360.72|2360.22|2360.74|2360.32|2359.96|2359.64|237
1715558400000|2024-05-13 00:00:00|2360.75|2360.25|2361.04|2360.54|2361.23|2360.82|2360.08|2359.73|457
1715558700000|2024-05-13 00:05:00|2361.03|2360.53|2360.85|2360.35|2361.48|2361.13|2360.34|2359.89|395
1715559000000|2024-05-13 00:10:00|2360.84|2360.34|2362.14|2361.64|2362.24|2361.76|2360.57|2360.2|430
1715559300000|2024-05-13 00:15:00|2362.13|2361.63|2362.75|2362.25|2363.3|2362.83|2362.05|2361.55|535
1715559600000|2024-05-13 00:20:00|2362.74|2362.24|2362.5|2362.2|2362.99|2362.69|2362.01|2361.65|440
1715559900000|2024-05-13 00:25:00|2362.55|2362.05|2362.39|2362.09|2362.98|2362.62|2362.19|2361.8|331
1715560200000|2024-05-13 00:30:00|2362.38|2362.08|2363.83|2363.33|2363.96|2363.46|2362.33|2362.03|402
1715560500000|2024-05-13 00:35:00|2363.92|2363.42|2363.72|2363.22|2364.29|2363.79|2363.28|2362.78|472
1715560800000|2024-05-13 00:40:00|2363.75|2363.25|2363.94|2363.44|2364.4|2363.9|2362.94|2362.44|423
1715561100000|2024-05-13 00:45:00|2363.97|2363.47|2364.44|2363.94|2364.52|2364.02|2363.44|2362.94|325
1715561400000|2024-05-13 00:50:00|2364.48|2363.98|2364.2|2363.7|2364.49|2363.99|2363.95|2363.47|386
1715561700000|2024-05-13 00:55:00|2364.14|2363.64|2364.28|2363.98|2364.81|2364.41|2363.67|2363.29|372
1715562000000|2024-05-13 01:00:00|2364.22|2363.92|2362.85|2362.55|2364.44|2364.07|2361.58|2361.26|1063
1715562300000|2024-05-13 01:05:00|2362.95|2362.45|2361.84|2361.54|2363.48|2363.08|2361.83|2361.4|745
1715562600000|2024-05-13 01:10:00|2361.85|2361.55|2359.72|2359.42|2362.69|2362.3|2359.04|2358.63|1096
1715562900000|2024-05-13 01:15:00|2359.71|2359.41|2359.45|2358.95|2360.06|2359.67|2358.8|2358.36|1018
1715563200000|2024-05-13 01:20:00|2359.42|2358.92|2357.99|2357.49|2360.04|2359.66|2357.96|2357.46|793
1715563500000|2024-05-13 01:25:00|2358|2357.5|2356.77|2356.47|2358.44|2357.97|2355.45|2355.15|947
1715563800000|2024-05-13 01:30:00|2356.75|2356.45|2357.65|2357.15|2358.2|2357.82|2356.73|2356.27|822
1715564100000|2024-05-13 01:35:00|2357.47|2356.97|2357.12|2356.62|2357.65|2357.32|2356.04|2355.71|805
1715564400000|2024-05-13 01:40:00|2357.09|2356.59|2356.2|2355.7|2357.5|2357.1|2355.06|2354.68|753
1715564700000|2024-05-13 01:45:00|2356.18|2355.68|2358.73|2358.23|2358.99|2358.66|2355.82|2355.36|800
1715565000000|2024-05-13 01:50:00|2358.75|2358.25|2358.53|2358.23|2359.41|2359.1|2358.45|2358|749
1715565300000|2024-05-13 01:55:00|2358.54|2358.24|2359.5|2359|2359.96|2359.55|2358.33|2357.92|650
1715565600000|2024-05-13 02:00:00|2359.51|2359.01|2359.39|2358.89|2360.03|2359.53|2358.89|2358.56|654
1715565900000|2024-05-13 02:05:00|2359.38|2358.88|2359.34|2358.84|2359.44|2359.1|2357.87|2357.44|592
1715566200000|2024-05-13 02:10:00|2359.33|2358.83|2359.79|2359.49|2360.07|2359.65|2359.14|2358.64|715
1715566500000|2024-05-13 02:15:00|2359.78|2359.48|2359.71|2359.41|2359.91|2359.54|2359.04|2358.64|451
1715566800000|2024-05-13 02:20:00|2359.55|2359.25|2359.09|2358.79|2359.65|2359.29|2358.84|2358.49|327
1715567100000|2024-05-13 02:25:00|2359.18|2358.68|2358.79|2358.49|2359.3|2358.93|2358.42|2358.12|380
1715567400000|2024-05-13 02:30:00|2358.8|2358.5|2359.92|2359.62|2360.07|2359.75|2358.27|2357.89|726
1715567700000|2024-05-13 02:35:00|2359.91|2359.61|2358.6|2358.3|2360.13|2359.73|2358.53|2358.13|679
1715568000000|2024-05-13 02:40:00|2358.61|2358.31|2358.48|2357.98|2358.95|2358.48|2357.85|2357.53|609
1715568300000|2024-05-13 02:45:00|2358.49|2357.99|2359.36|2358.86|2359.67|2359.26|2358.31|2357.81|607
1715568600000|2024-05-13 02:50:00|2359.35|2358.85|2359.22|2358.92|2359.56|2359.2|2358.01|2357.69|556
1715568900000|2024-05-13 02:55:00|2359.21|2358.91|2359.23|2358.93|2359.9|2359.47|2358.98|2358.63|664
1715569200000|2024-05-13 03:00:00|2359.24|2358.94|2359.4|2359.1|2359.71|2359.25|2358.36|2357.97|703
1715569500000|2024-05-13 03:05:00|2359.41|2359.11|2358.46|2358.16|2359.65|2359.21|2358.2|2357.83|597
1715569800000|2024-05-13 03:10:00|2358.56|2358.06|2358.3|2357.8|2358.87|2358.54|2357.97|2357.47|525
1715570100000|2024-05-13 03:15:00|2358.29|2357.79|2356.64|2356.14|2358.32|2357.82|2356.5|2356.1|736
1715570400000|2024-05-13 03:20:00|2356.6|2356.1|2356.78|2356.28|2357.46|2357.11|2356.49|2356.1|570
1715570700000|2024-05-13 03:25:00|2356.7|2356.2|2357.08|2356.78|2357.65|2357.24|2356.66|2356.2|559
1715571000000|2024-05-13 03:30:00|2357.07|2356.77|2358.01|2357.51|2358.01|2357.62|2356.84|2356.44|352
1715571300000|2024-05-13 03:35:00|2358.02|2357.52|2358.05|2357.55|2358.31|2357.92|2357.66|2357.31|428
1715571600000|2024-05-13 03:40:00|2358.04|2357.54|2357.64|2357.14|2358.06|2357.65|2357.15|2356.81|361
1715571900000|2024-05-13 03:45:00|2357.65|2357.15|2357.72|2357.42|2357.92|2357.59|2357.13|2356.7|314
1715572200000|2024-05-13 03:50:00|2357.82|2357.32|2357.51|2357.21|2357.85|2357.46|2357.22|2356.82|287
1715572500000|2024-05-13 03:55:00|2357.61|2357.11|2357.41|2356.91|2357.88|2357.54|2357.32|2356.91|248
1715572800000|2024-05-13 04:00:00|2357.07|2356.77|2356.62|2356.32|2357.34|2356.97|2356.59|2356.22|270
1715573100000|2024-05-13 04:05:00|2356.63|2356.33|2355.94|2355.64|2356.79|2356.4|2355.92|2355.5|277
1715573400000|2024-05-13 04:10:00|2355.93|2355.63|2355.38|2355.08|2356.33|2355.93|2355.21|2354.81|314
1715573700000|2024-05-13 04:15:00|2355.39|2355.09|2355.9|2355.4|2356.31|2355.91|2355.39|2354.99|362
1715574000000|2024-05-13 04:20:00|2355.89|2355.39|2355.62|2355.12|2355.9|2355.46|2355.25|2354.85|277
1715574300000|2024-05-13 04:25:00|2355.61|2355.11|2355.81|2355.51|2356.07|2355.72|2355.43|2354.93|327
1715574600000|2024-05-13 04:30:00|2355.8|2355.5|2356.08|2355.58|2356.91|2356.41|2354.46|2354.16|413
1715574900000|2024-05-13 04:35:00|2356.06|2355.56|2355.42|2355.12|2356.14|2355.74|2355.02|2354.66|341
1715575200000|2024-05-13 04:40:00|2355.51|2355.01|2355.33|2355.03|2355.88|2355.47|2355.18|2354.8|237
1715575500000|2024-05-13 04:45:00|2355.34|2355.04|2354.95|2354.45|2355.45|2355.06|2354.84|2354.42|347
1715575800000|2024-05-13 04:50:00|2354.91|2354.41|2355.36|2355.06|2355.65|2355.25|2354.89|2354.39|283
1715576100000|2024-05-13 04:55:00|2355.37|2355.07|2354.63|2354.13|2355.75|2355.42|2354.53|2354.13|288
1715576400000|2024-05-13 05:00:00|2354.62|2354.12|2354.65|2354.35|2355.39|2354.99|2353.91|2353.61|413
1715576700000|2024-05-13 05:05:00|2354.66|2354.36|2354.02|2353.72|2354.74|2354.42|2353.85|2353.46|450
1715577000000|2024-05-13 05:10:00|2354.12|2353.62|2354.47|2353.97|2354.66|2354.27|2353.66|2353.24|459
1715577300000|2024-05-13 05:15:00|2354.46|2353.96|2353.75|2353.45|2354.49|2354.09|2353.51|2353.03|317
1715577600000|2024-05-13 05:20:00|2353.76|2353.46|2352.91|2352.61|2353.96|2353.56|2352.8|2352.4|408
1715577900000|2024-05-13 05:25:00|2353.01|2352.51|2353.45|2352.95|2353.45|2353.12|2352.25|2351.95|359
1715578200000|2024-05-13 05:30:00|2353.38|2353.08|2352.9|2352.4|2353.44|2353.14|2351.82|2351.36|911
1715578500000|2024-05-13 05:35:00|2352.71|2352.41|2352.27|2351.77|2353.06|2352.69|2351.49|2351.16|708
1715578800000|2024-05-13 05:40:00|2352.21|2351.71|2353.11|2352.81|2353.6|2353.23|2352.06|2351.71|560
1715579100000|2024-05-13 05:45:00|2353.21|2352.71|2352.95|2352.65|2353.66|2353.32|2352.32|2351.98|606
1715579400000|2024-05-13 05:50:00|2352.96|2352.66|2352.19|2351.69|2353.3|2352.93|2351.66|2351.29|552
1715579700000|2024-05-13 05:55:00|2352.18|2351.68|2352.83|2352.53|2353.31|2352.86|2351.99|2351.68|527
1715580000000|2024-05-13 06:00:00|2352.84|2352.54|2354|2353.7|2354.75|2354.35|2352.37|2352.07|808
1715580300000|2024-05-13 06:05:00|2353.99|2353.69|2351.91|2351.61|2354.05|2353.69|2351.89|2351.54|731
1715580600000|2024-05-13 06:10:00|2351.92|2351.62|2350.21|2349.91|2352.31|2351.97|2350.04|2349.74|782
1715580900000|2024-05-13 06:15:00|2350.2|2349.9|2351|2350.7|2352.05|2351.69|2349.24|2348.93|707
1715581200000|2024-05-13 06:20:00|2351.01|2350.71|2351.94|2351.44|2351.98|2351.57|2349.89|2349.56|515
1715581500000|2024-05-13 06:25:00|2351.95|2351.45|2352.28|2351.98|2352.45|2352.15|2351.27|2350.87|725
1715581800000|2024-05-13 06:30:00|2352.31|2352.01|2351.23|2350.93|2352.6|2352.3|2351.16|2350.8|739
1715582100000|2024-05-13 06:35:00|2351.33|2350.83|2350.83|2350.33|2352.2|2351.81|2350.67|2350.32|559
1715582400000|2024-05-13 06:40:00|2350.82|2350.32|2350.8|2350.5|2351.15|2350.73|2350.37|2349.96|500
1715582700000|2024-05-13 06:45:00|2350.81|2350.51|2348.63|2348.33|2351.24|2350.89|2347.63|2347.28|619
1715583000000|2024-05-13 06:50:00|2348.62|2348.32|2349.7|2349.4|2350.11|2349.78|2348.3|2347.82|567
1715583300000|2024-05-13 06:55:00|2349.67|2349.37|2349.83|2349.53|2349.88|2349.54|2348.59|2348.29|526
1715583600000|2024-05-13 07:00:00|2349.81|2349.51|2348.07|2347.57|2349.9|2349.51|2347.94|2347.57|554
1715583900000|2024-05-13 07:05:00|2348.09|2347.59|2350.5|2350.2|2350.61|2350.21|2347.85|2347.47|543
1715584200000|2024-05-13 07:10:00|2350.51|2350.21|2349.83|2349.33|2350.83|2350.46|2349.24|2348.89|504
1715584500000|2024-05-13 07:15:00|2349.78|2349.48|2350.12|2349.62|2350.65|2350.26|2349.73|2349.33|497
1715584800000|2024-05-13 07:20:00|2350.13|2349.63|2350.5|2350.2|2350.94|2350.57|2349.74|2349.35|501
1715585100000|2024-05-13 07:25:00|2350.48|2350.18|2350.14|2349.84|2351.62|2351.2|2349.99|2349.62|515
1715585400000|2024-05-13 07:30:00|2350.17|2349.87|2349.5|2349.2|2350.57|2350.16|2349.16|2348.82|435
1715585700000|2024-05-13 07:35:00|2349.52|2349.22|2348.37|2348.07|2350.4|2350.04|2348.35|2347.97|569
1715586000000|2024-05-13 07:40:00|2348.34|2348.04|2347.12|2346.82|2349.06|2348.67|2346.79|2346.49|602
1715586300000|2024-05-13 07:45:00|2347.14|2346.84|2348.49|2348.19|2349.03|2348.61|2346.81|2346.51|648
1715586600000|2024-05-13 07:50:00|2348.46|2348.16|2349.09|2348.79|2349.25|2348.85|2348.11|2347.75|575
1715586900000|2024-05-13 07:55:00|2349.1|2348.8|2348.84|2348.54|2350.04|2349.64|2348.64|2348.25|532
1715587200000|2024-05-13 08:00:00|2348.73|2348.43|2349.54|2349.24|2349.88|2349.53|2348.37|2348.07|561
1715587500000|2024-05-13 08:05:00|2349.55|2349.25|2349.4|2349.1|2350.66|2350.27|2349.19|2348.84|581
1715587800000|2024-05-13 08:10:00|2349.41|2349.11|2348.78|2348.48|2349.9|2349.54|2348.73|2348.34|518
1715588100000|2024-05-13 08:15:00|2348.81|2348.51|2348.22|2347.72|2348.95|2348.57|2347.46|2347.14|558
1715588400000|2024-05-13 08:20:00|2348.15|2347.85|2348.15|2347.65|2348.33|2348|2347.41|2347.04|485
1715588700000|2024-05-13 08:25:00|2348.06|2347.76|2343.72|2343.42|2348.06|2347.76|2343.36|2343.06|725
1715589000000|2024-05-13 08:30:00|2343.71|2343.41|2344.1|2343.8|2344.9|2344.53|2343.38|2342.99|670
1715589300000|2024-05-13 08:35:00|2344.09|2343.79|2342.88|2342.58|2344.17|2343.79|2342.88|2342.55|651
1715589600000|2024-05-13 08:40:00|2342.98|2342.48|2343.63|2343.33|2343.89|2343.49|2342.2|2341.84|557
1715589900000|2024-05-13 08:45:00|2343.65|2343.35|2343.29|2342.99|2343.85|2343.45|2342.6|2342.22|550
1715590200000|2024-05-13 08:50:00|2343.3|2343|2342.78|2342.48|2343.66|2343.3|2341.86|2341.49|607
1715590500000|2024-05-13 08:55:00|2342.76|2342.46|2343.5|2343.2|2344.24|2343.92|2342.75|2342.45|713
1715590800000|2024-05-13 09:00:00|2343.51|2343.21|2343.92|2343.62|2344.34|2343.95|2343.51|2343.11|494
1715591100000|2024-05-13 09:05:00|2343.95|2343.65|2344.4|2344.1|2344.57|2344.21|2343.47|2343.08|424
1715591400000|2024-05-13 09:10:00|2344.39|2344.09|2343.49|2343.19|2344.67|2344.25|2343.22|2342.92|445
1715591700000|2024-05-13 09:15:00|2343.48|2343.18|2342.49|2341.99|2343.88|2343.49|2342.41|2341.99|426
1715592000000|2024-05-13 09:20:00|2342.38|2342.08|2342.41|2341.91|2343.24|2342.83|2341.61|2341.23|757
1715592300000|2024-05-13 09:25:00|2342.39|2341.89|2341.68|2341.38|2342.78|2342.41|2340.95|2340.6|772
1715592600000|2024-05-13 09:30:00|2341.61|2341.31|2340.13|2339.63|2341.61|2341.31|2340.02|2339.62|626
1715592900000|2024-05-13 09:35:00|2340.04|2339.74|2340.95|2340.45|2341.72|2341.42|2339.8|2339.43|610
1715593200000|2024-05-13 09:40:00|2340.94|2340.44|2341.12|2340.82|2341.48|2341.1|2340.41|2339.98|451
1715593500000|2024-05-13 09:45:00|2341.02|2340.72|2340.67|2340.37|2341.37|2341|2340.56|2340.2|431
1715593800000|2024-05-13 09:50:00|2340.66|2340.36|2340.88|2340.58|2341.89|2341.51|2340.62|2340.23|441
1715594100000|2024-05-13 09:55:00|2340.89|2340.59|2340.42|2340.12|2341|2340.64|2339.32|2339.02|464
1715594400000|2024-05-13 10:00:00|2340.34|2340.04|2341|2340.5|2341.8|2341.44|2339.47|2339.08|542
1715594700000|2024-05-13 10:05:00|2340.95|2340.45|2341.81|2341.51|2341.99|2341.61|2340.73|2340.36|513
1715595000000|2024-05-13 10:10:00|2341.8|2341.5|2342|2341.7|2342.2|2341.86|2341.23|2340.91|501
1715595300000|2024-05-13 10:15:00|2341.98|2341.68|2342.16|2341.66|2342.93|2342.53|2341.72|2341.33|456
1715595600000|2024-05-13 10:20:00|2341.93|2341.63|2341.69|2341.39|2342.37|2341.96|2341.42|2341.02|434
1715595900000|2024-05-13 10:25:00|2341.71|2341.41|2340.66|2340.36|2341.96|2341.58|2340.26|2339.83|439
1715596200000|2024-05-13 10:30:00|2340.65|2340.35|2341.76|2341.26|2341.86|2341.42|2340.39|2340.06|523
1715596500000|2024-05-13 10:35:00|2341.77|2341.27|2342.63|2342.33|2343.14|2342.84|2341.11|2340.76|676
1715596800000|2024-05-13 10:40:00|2342.62|2342.32|2343.34|2343.04|2344.34|2344.04|2342.23|2341.89|919
1715597100000|2024-05-13 10:45:00|2343.3|2343|2343.53|2343.23|2343.57|2343.23|2342.6|2342.25|515
1715597400000|2024-05-13 10:50:00|2343.62|2343.12|2343.35|2343.05|2343.71|2343.32|2342.44|2342.06|408
1715597700000|2024-05-13 10:55:00|2343.34|2343.04|2343.63|2343.13|2344.26|2343.96|2343.1|2342.72|507
1715598000000|2024-05-13 11:00:00|2343.61|2343.11|2341.97|2341.47|2344.41|2344.01|2341.03|2340.7|804
1715598300000|2024-05-13 11:05:00|2341.89|2341.39|2340.32|2340.02|2342.28|2341.95|2340.04|2339.64|597
1715598600000|2024-05-13 11:10:00|2340.34|2340.04|2340.41|2340.11|2340.89|2340.54|2338.68|2338.28|614
1715598900000|2024-05-13 11:15:00|2340.51|2340.01|2340.02|2339.72|2340.91|2340.51|2338.97|2338.65|757
1715599200000|2024-05-13 11:20:00|2340.12|2339.62|2340.83|2340.53|2340.92|2340.58|2339.6|2339.28|624
1715599500000|2024-05-13 11:25:00|2340.93|2340.43|2341.83|2341.33|2341.86|2341.56|2339.98|2339.59|502
1715599800000|2024-05-13 11:30:00|2341.82|2341.32|2342.17|2341.67|2342.3|2341.9|2341.2|2340.81|564
1715600100000|2024-05-13 11:35:00|2341.95|2341.65|2343.47|2343.17|2345.71|2345.41|2341.84|2341.47|828
1715600400000|2024-05-13 11:40:00|2343.44|2343.14|2342.65|2342.35|2343.77|2343.43|2342.58|2342.17|535
1715600700000|2024-05-13 11:45:00|2342.66|2342.36|2344.45|2344.15|2344.71|2344.41|2342.52|2342.11|523
1715601000000|2024-05-13 11:50:00|2344.46|2344.16|2344.02|2343.72|2346.83|2346.53|2344|2343.62|695
1715601300000|2024-05-13 11:55:00|2344.01|2343.71|2344.82|2344.52|2345.54|2345.18|2342.68|2342.38|883
1715601600000|2024-05-13 12:00:00|2344.64|2344.34|2345.39|2345.09|2345.39|2345.09|2344.25|2343.85|760
1715601900000|2024-05-13 12:05:00|2345.35|2345.05|2346.25|2345.95|2346.71|2346.41|2345.17|2344.87|681
1715602200000|2024-05-13 12:10:00|2346.26|2345.96|2347.3|2347|2347.47|2347.07|2345.63|2345.33|589
1715602500000|2024-05-13 12:15:00|2347.33|2347.03|2348.84|2348.54|2349.33|2349.03|2345.75|2345.45|1100
1715602800000|2024-05-13 12:20:00|2349.05|2348.75|2347.58|2347.28|2350.07|2349.73|2346.29|2345.86|1104
1715603100000|2024-05-13 12:25:00|2347.51|2347.21|2345.9|2345.6|2347.56|2347.26|2345.59|2345.22|965
1715603400000|2024-05-13 12:30:00|2345.89|2345.59|2344.45|2344.15|2347.53|2347.23|2344.45|2344.05|1019
1715603700000|2024-05-13 12:35:00|2344.46|2344.16|2346.03|2345.73|2346.27|2345.9|2343.87|2343.56|1033
1715604000000|2024-05-13 12:40:00|2346.04|2345.74|2345.73|2345.43|2347.54|2347.24|2344.39|2344.09|1238
1715604300000|2024-05-13 12:45:00|2345.74|2345.44|2347.38|2347.08|2348.13|2347.77|2345.47|2345.04|869
1715604600000|2024-05-13 12:50:00|2347.37|2347.07|2347.75|2347.45|2348.44|2348.14|2346.94|2346.64|687
1715604900000|2024-05-13 12:55:00|2347.76|2347.46|2347.31|2347.01|2348.06|2347.76|2347.04|2346.73|655
1715605200000|2024-05-13 13:00:00|2347.33|2347.03|2348.8|2348.5|2349.6|2349.3|2346.74|2346.42|1107
1715605500000|2024-05-13 13:05:00|2348.77|2348.47|2346.07|2345.77|2348.94|2348.51|2345.92|2345.53|904
1715605800000|2024-05-13 13:10:00|2346.02|2345.72|2348.48|2347.98|2348.56|2348.1|2345.48|2345.12|779
1715606100000|2024-05-13 13:15:00|2348.44|2347.94|2348.21|2347.91|2349.5|2349.2|2347.9|2347.6|893
1715606400000|2024-05-13 13:20:00|2348.19|2347.89|2347.67|2347.37|2348.97|2348.66|2347.48|2347.14|826
1715606700000|2024-05-13 13:25:00|2347.68|2347.38|2346.08|2345.58|2348.43|2348.04|2345.82|2345.49|768
1715607000000|2024-05-13 13:30:00|2346.04|2345.74|2348.13|2347.63|2348.49|2348.15|2345.35|2344.86|1350
1715607300000|2024-05-13 13:35:00|2348.16|2347.66|2344.67|2344.37|2348.36|2347.97|2343.79|2343.35|1263
1715607600000|2024-05-13 13:40:00|2344.6|2344.3|2342.95|2342.65|2345.87|2345.37|2342.71|2342.33|1427
1715607900000|2024-05-13 13:45:00|2343.04|2342.74|2341.27|2340.97|2344.04|2343.74|2341.17|2340.87|1410
1715608200000|2024-05-13 13:50:00|2341.3|2341|2343.33|2342.83|2344.09|2343.7|2340.57|2340.17|1208
1715608500000|2024-05-13 13:55:00|2343.32|2342.82|2344.45|2343.95|2345.38|2344.99|2342.74|2342.4|1000
1715608800000|2024-05-13 14:00:00|2344.42|2343.92|2344.95|2344.45|2346.34|2345.84|2343.57|2343.14|1157
1715609100000|2024-05-13 14:05:00|2344.96|2344.46|2342.47|2342.17|2345.92|2345.53|2342.37|2341.99|929
1715609400000|2024-05-13 14:10:00|2342.5|2342.2|2343.4|2342.9|2343.85|2343.55|2341.33|2340.97|1090
1715609700000|2024-05-13 14:15:00|2343.39|2342.89|2342.19|2341.89|2343.69|2343.19|2341.33|2341.03|1140
1715610000000|2024-05-13 14:20:00|2342.21|2341.91|2344.79|2344.49|2345.28|2344.97|2340.98|2340.57|1259
1715610300000|2024-05-13 14:25:00|2344.76|2344.46|2345.55|2345.05|2345.63|2345.23|2342.98|2342.66|1034
1715610600000|2024-05-13 14:30:00|2345.56|2345.06|2343.68|2343.38|2346.08|2345.75|2342.74|2342.44|1191
1715610900000|2024-05-13 14:35:00|2343.67|2343.37|2342.56|2342.26|2344.36|2344.05|2342.08|2341.7|1047
1715611200000|2024-05-13 14:40:00|2342.53|2342.23|2343.31|2342.81|2343.58|2343.23|2341.26|2340.93|936
1715611500000|2024-05-13 14:45:00|2343.26|2342.76|2344.56|2344.06|2345.45|2345.15|2342.48|2342.18|1198
1715611800000|2024-05-13 14:50:00|2344.55|2344.25|2344.05|2343.75|2345.07|2344.67|2343.35|2342.85|898
1715612100000|2024-05-13 14:55:00|2344.04|2343.74|2343.93|2343.63|2345.05|2344.75|2343.48|2343.11|995
1715612400000|2024-05-13 15:00:00|2343.97|2343.67|2337.41|2336.91|2343.98|2343.68|2334.11|2333.81|1380
1715612700000|2024-05-13 15:05:00|2337.5|2337|2336.67|2336.37|2340|2339.5|2335.49|2335.13|1507
1715613000000|2024-05-13 15:10:00|2336.65|2336.35|2337.63|2337.13|2338.44|2338.03|2335.91|2335.55|1365
1715613300000|2024-05-13 15:15:00|2337.48|2336.98|2338.25|2337.75|2338.28|2337.95|2336.66|2336.21|1066
1715613600000|2024-05-13 15:20:00|2338.15|2337.85|2337.39|2336.89|2338.61|2338.31|2336.39|2335.98|1054
1715613900000|2024-05-13 15:25:00|2337.41|2336.91|2334.35|2333.85|2337.41|2337.02|2333.98|2333.68|1208
1715614200000|2024-05-13 15:30:00|2334.37|2333.87|2334.29|2333.79|2335.11|2334.71|2332.13|2331.83|1179
1715614500000|2024-05-13 15:35:00|2334.25|2333.75|2334.42|2333.92|2335.29|2334.9|2333.02|2332.68|1048
1715614800000|2024-05-13 15:40:00|2334.31|2333.81|2333.77|2333.47|2335.35|2334.97|2333.27|2332.92|894
1715615100000|2024-05-13 15:45:00|2333.79|2333.49|2334.64|2334.34|2335.99|2335.59|2333.63|2333.25|773
1715615400000|2024-05-13 15:50:00|2334.61|2334.31|2335.78|2335.28|2335.93|2335.46|2334.02|2333.6|691
1715615700000|2024-05-13 15:55:00|2335.76|2335.26|2336.23|2335.73|2336.29|2335.89|2335.05|2334.55|712
1715616000000|2024-05-13 16:00:00|2336.24|2335.74|2337.08|2336.58|2337.49|2337.15|2336.1|2335.7|883
1715616300000|2024-05-13 16:05:00|2337.09|2336.59|2337.3|2336.8|2337.92|2337.51|2336.66|2336.3|759
1715616600000|2024-05-13 16:10:00|2337.31|2336.81|2337.51|2337.01|2338.02|2337.52|2336.48|2335.98|728
1715616900000|2024-05-13 16:15:00|2337.39|2336.89|2337.39|2336.89|2338.07|2337.76|2336.84|2336.34|690
1715617200000|2024-05-13 16:20:00|2337.4|2336.9|2336.9|2336.6|2337.4|2336.9|2335.57|2335.2|682
1715617500000|2024-05-13 16:25:00|2336.89|2336.59|2336.06|2335.56|2337.23|2336.83|2335.77|2335.4|662
1715617800000|2024-05-13 16:30:00|2336.07|2335.57|2335.87|2335.37|2336.3|2335.84|2334.93|2334.52|697
1715618100000|2024-05-13 16:35:00|2335.85|2335.35|2336.37|2336.07|2336.44|2336.07|2335.49|2335.12|598
1715618400000|2024-05-13 16:40:00|2336.47|2335.97|2337.12|2336.62|2337.44|2337.06|2336.15|2335.74|647
1715618700000|2024-05-13 16:45:00|2337.13|2336.63|2337.06|2336.56|2338.05|2337.65|2336.84|2336.44|624
1715619000000|2024-05-13 16:50:00|2337.03|2336.53|2336.43|2335.93|2337.17|2336.81|2335.61|2335.19|574
1715619300000|2024-05-13 16:55:00|2336.44|2335.94|2336.91|2336.61|2337.35|2336.89|2336.25|2335.83|596
1715619600000|2024-05-13 17:00:00|2337.04|2336.54|2336.23|2335.73|2337.07|2336.77|2336.05|2335.64|585
1715619900000|2024-05-13 17:05:00|2336.26|2335.76|2336.22|2335.72|2336.64|2336.24|2335.75|2335.38|585
1715620200000|2024-05-13 17:10:00|2336.23|2335.73|2336.03|2335.73|2336.89|2336.52|2335.65|2335.27|581
1715620500000|2024-05-13 17:15:00|2336.04|2335.74|2336.03|2335.73|2336.23|2335.9|2334.71|2334.31|608
1715620800000|2024-05-13 17:20:00|2336.13|2335.63|2335.22|2334.92|2336.77|2336.43|2334.95|2334.51|606
1715621100000|2024-05-13 17:25:00|2335.23|2334.93|2337.06|2336.76|2337.62|2337.24|2335.18|2334.73|700
1715621400000|2024-05-13 17:30:00|2337.08|2336.78|2337.04|2336.74|2337.52|2337.12|2336.35|2335.97|611
1715621700000|2024-05-13 17:35:00|2337.05|2336.75|2337.98|2337.48|2338.15|2337.82|2336.68|2336.28|504
1715622000000|2024-05-13 17:40:00|2337.97|2337.47|2337|2336.7|2338.5|2338.13|2336.96|2336.6|557
1715622300000|2024-05-13 17:45:00|2337.01|2336.71|2337.27|2336.77|2337.43|2337.01|2336.58|2336.2|385
1715622600000|2024-05-13 17:50:00|2337.29|2336.99|2336.75|2336.25|2337.46|2337.05|2336.45|2336.08|478
1715622900000|2024-05-13 17:55:00|2336.7|2336.2|2336.16|2335.86|2336.89|2336.5|2335.71|2335.35|611
1715623200000|2024-05-13 18:00:00|2336.17|2335.87|2336.64|2336.34|2336.76|2336.43|2336.1|2335.76|481
1715623500000|2024-05-13 18:05:00|2336.63|2336.33|2336.46|2336.16|2337.14|2336.84|2336.46|2336.14|363
1715623800000|2024-05-13 18:10:00|2336.44|2336.14|2337.15|2336.85|2337.55|2337.16|2336.36|2336.03|504
1715624100000|2024-05-13 18:15:00|2337.14|2336.84|2337.33|2337.03|2337.67|2337.34|2337.14|2336.75|456
1715624400000|2024-05-13 18:20:00|2337.32|2337.02|2336.86|2336.56|2337.97|2337.57|2336.86|2336.49|386
1715624700000|2024-05-13 18:25:00|2336.85|2336.55|2336.43|2336.13|2337.36|2336.95|2336.25|2335.95|484
1715625000000|2024-05-13 18:30:00|2336.44|2336.14|2337.72|2337.42|2337.87|2337.52|2336.02|2335.69|464
1715625300000|2024-05-13 18:35:00|2337.51|2337.21|2337.17|2336.87|2338.22|2337.92|2337.01|2336.66|373
1715625600000|2024-05-13 18:40:00|2337.19|2336.89|2337.13|2336.63|2337.32|2337.02|2336.54|2336.18|395
1715625900000|2024-05-13 18:45:00|2337.04|2336.74|2336.7|2336.4|2337.29|2336.94|2336.42|2336.12|393
1715626200000|2024-05-13 18:50:00|2336.76|2336.46|2337.51|2337.21|2337.53|2337.21|2336.63|2336.24|340
1715626500000|2024-05-13 18:55:00|2337.49|2337.19|2337.53|2337.23|2337.71|2337.41|2337.09|2336.71|419
1715626800000|2024-05-13 19:00:00|2337.57|2337.27|2336.54|2336.24|2337.84|2337.54|2336.44|2336.12|441
1715627100000|2024-05-13 19:05:00|2336.55|2336.25|2337.16|2336.66|2337.59|2337.2|2336.03|2335.7|423
1715627400000|2024-05-13 19:10:00|2337.01|2336.71|2337.17|2336.87|2337.55|2337.25|2336.52|2336.22|459
1715627700000|2024-05-13 19:15:00|2337.19|2336.89|2337.77|2337.47|2337.99|2337.69|2337.11|2336.81|339
1715628000000|2024-05-13 19:20:00|2337.76|2337.46|2337.9|2337.6|2338.03|2337.73|2337.62|2337.26|331
1715628300000|2024-05-13 19:25:00|2337.91|2337.61|2337.61|2337.31|2337.91|2337.61|2336.83|2336.48|425
1715628600000|2024-05-13 19:30:00|2337.62|2337.32|2337.51|2337.21|2337.71|2337.4|2337.12|2336.76|615
1715628900000|2024-05-13 19:35:00|2337.53|2337.23|2336.99|2336.69|2337.62|2337.32|2336.8|2336.48|596
1715629200000|2024-05-13 19:40:00|2336.97|2336.67|2338.37|2338.07|2338.38|2338.08|2336.96|2336.59|491
1715629500000|2024-05-13 19:45:00|2338.38|2338.08|2337.67|2337.37|2338.72|2338.42|2337.66|2337.36|514
1715629800000|2024-05-13 19:50:00|2337.66|2337.36|2338.07|2337.77|2338.1|2337.78|2337.44|2337.06|562
1715630100000|2024-05-13 19:55:00|2338.09|2337.79|2337.56|2337.26|2338.45|2338.15|2337.29|2336.93|626
1715630400000|2024-05-13 20:00:00|2337.46|2337.16|2336.99|2336.69|2337.74|2337.24|2336.82|2336.52|277
1715630700000|2024-05-13 20:05:00|2337.09|2336.59|2337.14|2336.84|2337.26|2336.94|2336.65|2336.35|204
1715631000000|2024-05-13 20:10:00|2337.13|2336.83|2337.23|2336.93|2337.45|2337.06|2337.13|2336.78|118
1715631300000|2024-05-13 20:15:00|2337.25|2336.95|2337.05|2336.75|2337.25|2336.95|2336.94|2336.64|97
1715631600000|2024-05-13 20:20:00|2337.06|2336.76|2336.43|2336.13|2337.24|2336.89|2336.14|2335.83|204
1715631900000|2024-05-13 20:25:00|2336.44|2336.14|2336.46|2336.16|2336.62|2336.29|2336.39|2336.08|138
1715632200000|2024-05-13 20:30:00|2336.47|2336.17|2335.76|2335.46|2336.59|2336.23|2335.62|2335.24|249
1715632500000|2024-05-13 20:35:00|2335.78|2335.48|2335.98|2335.68|2336.14|2335.74|2335.42|2335.05|255
1715632800000|2024-05-13 20:40:00|2336.02|2335.72|2336.36|2336.06|2336.54|2336.18|2335.97|2335.61|143
1715633100000|2024-05-13 20:45:00|2336.38|2336.08|2336.05|2335.75|2336.74|2336.44|2335.98|2335.68|120
1715633400000|2024-05-13 20:50:00|2336.07|2335.77|2336.78|2336.48|2336.8|2336.5|2336|2335.69|171
1715633700000|2024-05-13 20:55:00|2336.76|2336.46|2336.32|2335.82|2337.05|2336.62|2336.12|2335.62|218
1715637600000|2024-05-13 22:00:00|2336.86|2336.36|2337.73|2337.23|2337.84|2337.34|2336.86|2336.36|120
1715637900000|2024-05-13 22:05:00|2337.63|2337.13|2337.9|2337.4|2338.63|2338.13|2337.41|2336.91|139
1715638200000|2024-05-13 22:10:00|2337.89|2337.39|2337.47|2336.97|2337.89|2337.39|2337.22|2336.82|55
1715638500000|2024-05-13 22:15:00|2337.48|2336.98|2338.37|2337.87|2338.49|2337.99|2337.48|2336.98|93
1715638800000|2024-05-13 22:20:00|2338.38|2337.88|2338.61|2338.11|2338.71|2338.21|2338.33|2337.88|75
1715639100000|2024-05-13 22:25:00|2338.58|2338.08|2338.34|2337.84|2338.6|2338.1|2338.34|2337.84|49
1715639400000|2024-05-13 22:30:00|2338.28|2337.78|2338.13|2337.63|2338.49|2337.99|2338.04|2337.54|90
1715639700000|2024-05-13 22:35:00|2338.14|2337.64|2338.32|2337.82|2338.42|2337.92|2338.11|2337.61|55
1715640000000|2024-05-13 22:40:00|2338.31|2337.81|2338.6|2338.1|2338.6|2338.1|2338.3|2337.8|78
1715640300000|2024-05-13 22:45:00|2338.51|2338.01|2338.57|2338.07|2338.8|2338.31|2338.44|2338|111
1715640600000|2024-05-13 22:50:00|2338.6|2338.1|2338.25|2337.75|2338.6|2338.1|2338.21|2337.75|76
1715640900000|2024-05-13 22:55:00|2338.26|2337.76|2337.94|2337.44|2338.33|2337.83|2337.85|2337.35|103
1715641200000|2024-05-13 23:00:00|2337.97|2337.47|2338.27|2337.77|2338.38|2337.88|2337.92|2337.42|97
1715641500000|2024-05-13 23:05:00|2338.25|2337.75|2338.44|2337.94|2338.67|2338.17|2338.25|2337.75|111
1715641800000|2024-05-13 23:10:00|2338.45|2337.95|2338.46|2337.96|2338.57|2338.07|2338.24|2337.74|96
1715642100000|2024-05-13 23:15:00|2338.47|2337.97|2338.45|2337.95|2338.59|2338.09|2338.26|2337.76|78
1715642400000|2024-05-13 23:20:00|2338.44|2337.94|2338.22|2337.72|2338.65|2338.15|2338.01|2337.65|107
1715642700000|2024-05-13 23:25:00|2338.23|2337.73|2338.08|2337.58|2338.28|2337.88|2338.01|2337.55|48
1715643000000|2024-05-13 23:30:00|2338.09|2337.59|2338.21|2337.71|2338.25|2337.84|2338.01|2337.51|97
1715643300000|2024-05-13 23:35:00|2338.22|2337.72|2337.92|2337.42|2338.34|2337.91|2337.72|2337.32|86
1715643600000|2024-05-13 23:40:00|2337.9|2337.4|2338.39|2337.89|2338.4|2337.95|2337.89|2337.39|88
1715643900000|2024-05-13 23:45:00|2338.26|2337.76|2339.1|2338.6|2339.18|2338.84|2337.98|2337.48|222
1715644200000|2024-05-13 23:50:00|2339.11|2338.61|2338.95|2338.45|2339.63|2339.22|2338.62|2338.23|368
1715644500000|2024-05-13 23:55:00|2338.94|2338.44|2338.7|2338.2|2339.3|2338.94|2338.59|2338.09|224
1715644800000|2024-05-14 00:00:00|2338.69|2338.19|2338.61|2338.11|2338.81|2338.31|2338.09|2337.59|259
1715645100000|2024-05-14 00:05:00|2338.63|2338.13|2337.98|2337.68|2338.88|2338.51|2337.98|2337.57|226
1715645400000|2024-05-14 00:10:00|2338|2337.7|2339.21|2338.71|2339.31|2338.93|2338|2337.57|250
1715645700000|2024-05-14 00:15:00|2339.22|2338.72|2339.33|2338.83|2340.01|2339.61|2339.03|2338.62|308
1715646000000|2024-05-14 00:20:00|2339.35|2338.85|2339.2|2338.7|2339.84|2339.44|2339.12|2338.7|337
1715646300000|2024-05-14 00:25:00|2339.21|2338.71|2338.67|2338.17|2339.58|2339.18|2338.51|2338.11|363
1715646600000|2024-05-14 00:30:00|2338.66|2338.16|2338.21|2337.71|2338.78|2338.38|2338.06|2337.7|326
1715646900000|2024-05-14 00:35:00|2338.08|2337.78|2336.73|2336.43|2338.24|2337.85|2336.69|2336.38|333
1715647200000|2024-05-14 00:40:00|2336.74|2336.44|2335.45|2334.95|2337.24|2336.8|2335.27|2334.88|452
1715647500000|2024-05-14 00:45:00|2335.34|2335.04|2335.32|2335.02|2336.07|2335.67|2335.08|2334.68|484
1715647800000|2024-05-14 00:50:00|2335.33|2335.03|2336.45|2336.15|2336.57|2336.16|2335.05|2334.7|401
1715648100000|2024-05-14 00:55:00|2336.46|2336.16|2336.72|2336.22|2337.19|2336.8|2336.16|2335.8|360
1715648400000|2024-05-14 01:00:00|2336.71|2336.21|2338.86|2338.56|2339.41|2339.07|2336.67|2336.17|974
1715648700000|2024-05-14 01:05:00|2338.85|2338.55|2338.79|2338.29|2339.05|2338.67|2337.66|2337.29|726
1715649000000|2024-05-14 01:10:00|2338.8|2338.3|2340.37|2340.07|2340.72|2340.42|2338.73|2338.3|738
1715649300000|2024-05-14 01:15:00|2340.46|2339.96|2341.13|2340.63|2341.13|2340.82|2339.48|2339.1|769
1715649600000|2024-05-14 01:20:00|2341.14|2340.64|2339.15|2338.65|2341.35|2341.01|2338.96|2338.55|682
1715649900000|2024-05-14 01:25:00|2339.17|2338.67|2338.98|2338.48|2339.56|2339.16|2338.27|2337.85|673
1715650200000|2024-05-14 01:30:00|2339.06|2338.56|2339.98|2339.68|2340.42|2340.12|2338.55|2338.09|663
1715650500000|2024-05-14 01:35:00|2339.97|2339.67|2339.34|2339.04|2340.51|2340.12|2339.19|2338.79|586
1715650800000|2024-05-14 01:40:00|2339.44|2338.94|2339.19|2338.69|2339.55|2339.18|2337.98|2337.55|740
1715651100000|2024-05-14 01:45:00|2339.18|2338.68|2339.39|2339.09|2339.67|2339.28|2338.78|2338.46|493
1715651400000|2024-05-14 01:50:00|2339.38|2339.08|2340.74|2340.24|2340.92|2340.54|2339.38|2338.99|573
1715651700000|2024-05-14 01:55:00|2340.75|2340.25|2342.22|2341.92|2342.41|2342.02|2340.68|2340.25|584
1715652000000|2024-05-14 02:00:00|2342.21|2341.91|2342.02|2341.52|2343.33|2343.03|2341.77|2341.36|657
1715652300000|2024-05-14 02:05:00|2342.01|2341.51|2342.55|2342.25|2342.66|2342.27|2341.59|2341.22|484
1715652600000|2024-05-14 02:10:00|2342.56|2342.26|2343.73|2343.43|2344.26|2343.88|2342.19|2341.8|672
1715652900000|2024-05-14 02:15:00|2343.71|2343.41|2343.24|2342.94|2344.27|2343.87|2342.95|2342.65|468
1715653200000|2024-05-14 02:20:00|2343.33|2342.83|2343.86|2343.36|2343.86|2343.46|2342.95|2342.62|335
1715653500000|2024-05-14 02:25:00|2343.85|2343.35|2342.85|2342.35|2343.86|2343.46|2342.58|2342.21|347
1715653800000|2024-05-14 02:30:00|2342.77|2342.47|2344.59|2344.09|2344.64|2344.33|2342.44|2342.14|713
1715654100000|2024-05-14 02:35:00|2344.6|2344.1|2342.65|2342.35|2344.7|2344.39|2342.53|2342.13|523
1715654400000|2024-05-14 02:40:00|2342.75|2342.25|2343.03|2342.73|2343.41|2343.03|2342.37|2341.97|417
1715654700000|2024-05-14 02:45:00|2343.01|2342.71|2342.6|2342.1|2343.43|2343.03|2342.17|2341.77|447
1715655000000|2024-05-14 02:50:00|2342.59|2342.09|2340.92|2340.62|2342.73|2342.37|2340.72|2340.3|683
1715655300000|2024-05-14 02:55:00|2340.91|2340.61|2340.71|2340.41|2341.27|2340.89|2340.36|2339.99|691
1715655600000|2024-05-14 03:00:00|2340.72|2340.42|2340.6|2340.3|2341.36|2340.98|2340.2|2339.82|539
1715655900000|2024-05-14 03:05:00|2340.7|2340.2|2341.16|2340.66|2341.45|2341.06|2340.42|2340.04|344
1715656200000|2024-05-14 03:10:00|2341.17|2340.67|2341.37|2340.87|2341.84|2341.44|2340.95|2340.55|385
1715656500000|2024-05-14 03:15:00|2341.38|2340.88|2341.1|2340.8|2342.38|2341.97|2341.1|2340.71|425
1715656800000|2024-05-14 03:20:00|2341.09|2340.79|2341.62|2341.12|2341.9|2341.56|2341.09|2340.7|377
1715657100000|2024-05-14 03:25:00|2341.63|2341.13|2342.85|2342.55|2342.85|2342.55|2341.5|2341.1|401
1715657400000|2024-05-14 03:30:00|2342.84|2342.54|2343.03|2342.53|2343.3|2342.93|2342.57|2342.2|317
1715657700000|2024-05-14 03:35:00|2342.94|2342.64|2343.36|2343.06|2343.77|2343.43|2342.94|2342.63|372
1715658000000|2024-05-14 03:40:00|2343.38|2343.08|2343.64|2343.34|2343.95|2343.55|2342.78|2342.42|373
1715658300000|2024-05-14 03:45:00|2343.62|2343.32|2343.77|2343.27|2343.97|2343.57|2343.39|2343|368
1715658600000|2024-05-14 03:50:00|2343.78|2343.28|2343.53|2343.23|2343.84|2343.44|2343.33|2342.93|344
1715658900000|2024-05-14 03:55:00|2343.54|2343.24|2343.38|2343.08|2343.67|2343.28|2342.88|2342.48|251
1715659200000|2024-05-14 04:00:00|2343.37|2343.07|2343.92|2343.62|2344.04|2343.66|2343.17|2342.78|329
1715659500000|2024-05-14 04:05:00|2343.91|2343.61|2344.79|2344.49|2344.99|2344.59|2343.74|2343.34|335
1715659800000|2024-05-14 04:10:00|2344.78|2344.48|2344.58|2344.08|2344.98|2344.68|2344.18|2343.79|352
1715660100000|2024-05-14 04:15:00|2344.46|2344.16|2344.28|2343.98|2344.72|2344.33|2344.2|2343.8|252
1715660400000|2024-05-14 04:20:00|2344.29|2343.99|2343.93|2343.43|2344.47|2344.07|2343.52|2343.19|346
1715660700000|2024-05-14 04:25:00|2343.94|2343.44|2343.6|2343.1|2344.12|2343.72|2343.3|2342.9|284
1715661000000|2024-05-14 04:30:00|2343.59|2343.09|2342.82|2342.52|2343.63|2343.18|2342.81|2342.48|358
1715661300000|2024-05-14 04:35:00|2342.86|2342.56|2344.09|2343.59|2344.35|2343.95|2342.86|2342.53|345
1715661600000|2024-05-14 04:40:00|2344.1|2343.6|2344.94|2344.64|2344.95|2344.65|2343.9|2343.57|253
1715661900000|2024-05-14 04:45:00|2345.04|2344.54|2344.78|2344.48|2345.24|2344.8|2344.48|2344.16|373
1715662200000|2024-05-14 04:50:00|2344.76|2344.46|2344.76|2344.26|2344.97|2344.6|2344.43|2344.09|266
1715662500000|2024-05-14 04:55:00|2344.75|2344.25|2344.26|2343.96|2345.01|2344.61|2344.26|2343.88|256
1715662800000|2024-05-14 05:00:00|2344.25|2343.95|2344.16|2343.66|2344.48|2344.09|2343.28|2342.97|351
1715663100000|2024-05-14 05:05:00|2344.18|2343.68|2343.54|2343.24|2345.03|2344.57|2343.19|2342.76|358
1715663400000|2024-05-14 05:10:00|2343.62|2343.12|2343.42|2343.12|2343.99|2343.59|2343.22|2342.89|301
1715663700000|2024-05-14 05:15:00|2343.52|2343.02|2343.32|2342.82|2343.63|2343.23|2342.83|2342.53|296
1715664000000|2024-05-14 05:20:00|2343.34|2342.84|2343.96|2343.66|2344.51|2344.11|2343.23|2342.84|318
1715664300000|2024-05-14 05:25:00|2343.97|2343.67|2343.82|2343.32|2344.29|2343.89|2343.5|2343.11|375
1715664600000|2024-05-14 05:30:00|2343.83|2343.33|2344.22|2343.72|2344.99|2344.59|2343.5|2343.13|822
1715664900000|2024-05-14 05:35:00|2344.21|2343.71|2345.27|2344.97|2345.8|2345.43|2343.47|2343.05|708
1715665200000|2024-05-14 05:40:00|2345.28|2344.98|2345.78|2345.28|2346.23|2345.83|2344.71|2344.41|713
1715665500000|2024-05-14 05:45:00|2345.75|2345.25|2344.11|2343.81|2345.82|2345.46|2343.96|2343.59|716
1715665800000|2024-05-14 05:50:00|2344.12|2343.82|2344.88|2344.38|2345.4|2344.93|2343.69|2343.28|539
1715666100000|2024-05-14 05:55:00|2344.84|2344.34|2345.09|2344.59|2345.32|2345|2344.36|2343.98|672
1715666400000|2024-05-14 06:00:00|2345.01|2344.51|2345.22|2344.92|2345.49|2345.15|2344.11|2343.65|652
1715666700000|2024-05-14 06:05:00|2345.19|2344.89|2344.04|2343.54|2345.43|2345.05|2343.94|2343.53|695
1715667000000|2024-05-14 06:10:00|2344.05|2343.55|2342.86|2342.36|2344.14|2343.76|2342.65|2342.28|636
1715667300000|2024-05-14 06:15:00|2342.84|2342.34|2342.94|2342.44|2343.35|2343.02|2342.45|2342.15|543
1715667600000|2024-05-14 06:20:00|2342.96|2342.46|2341.07|2340.77|2343.01|2342.51|2340.85|2340.49|687
1715667900000|2024-05-14 06:25:00|2341.06|2340.76|2340.79|2340.49|2341.88|2341.52|2340.79|2340.47|611
1715668200000|2024-05-14 06:30:00|2340.8|2340.5|2340.12|2339.82|2341.28|2340.89|2339.99|2339.69|704
1715668500000|2024-05-14 06:35:00|2340.14|2339.84|2338.47|2338.17|2340.42|2340.12|2337.71|2337.38|846
1715668800000|2024-05-14 06:40:00|2338.45|2338.15|2338.64|2338.14|2338.89|2338.48|2337.04|2336.71|970
1715669100000|2024-05-14 06:45:00|2338.66|2338.16|2338.67|2338.37|2339.25|2338.93|2338.26|2337.84|625
1715669400000|2024-05-14 06:50:00|2338.75|2338.25|2337.92|2337.62|2338.76|2338.43|2337.56|2337.19|560
1715669700000|2024-05-14 06:55:00|2337.94|2337.64|2338.44|2338.14|2338.68|2338.31|2337.52|2337.14|568
1715670000000|2024-05-14 07:00:00|2338.43|2338.13|2339.02|2338.72|2339.17|2338.87|2338.16|2337.86|500
1715670300000|2024-05-14 07:05:00|2339.01|2338.71|2339.09|2338.79|2339.84|2339.52|2338.5|2338.2|547
1715670600000|2024-05-14 07:10:00|2339.03|2338.73|2339.89|2339.59|2340.08|2339.67|2338.95|2338.57|468
1715670900000|2024-05-14 07:15:00|2339.9|2339.6|2338.21|2337.91|2339.9|2339.6|2338.18|2337.8|541
1715671200000|2024-05-14 07:20:00|2338.19|2337.89|2336.66|2336.16|2338.35|2337.95|2336.32|2336.02|645
1715671500000|2024-05-14 07:25:00|2336.68|2336.18|2336.8|2336.3|2337.57|2337.27|2336.33|2335.93|690
1715671800000|2024-05-14 07:30:00|2336.74|2336.44|2338.3|2338|2338.61|2338.31|2336.69|2336.39|465
1715672100000|2024-05-14 07:35:00|2338.31|2338.01|2339.31|2339.01|2339.81|2339.51|2338.09|2337.69|390
1715672400000|2024-05-14 07:40:00|2339.3|2339|2338.73|2338.43|2339.74|2339.41|2338.46|2338.05|363
1715672700000|2024-05-14 07:45:00|2338.75|2338.45|2338.94|2338.64|2339.2|2338.84|2338.29|2337.99|386
1715673000000|2024-05-14 07:50:00|2338.98|2338.68|2339.71|2339.21|2339.73|2339.31|2338.73|2338.35|348
1715673300000|2024-05-14 07:55:00|2339.59|2339.29|2339.36|2339.06|2339.8|2339.5|2338.72|2338.34|420
1715673600000|2024-05-14 08:00:00|2339.5|2339|2338.64|2338.14|2339.7|2339.32|2338.11|2337.73|631
1715673900000|2024-05-14 08:05:00|2338.63|2338.13|2339.72|2339.22|2340.01|2339.63|2338.17|2337.8|618
1715674200000|2024-05-14 08:10:00|2339.67|2339.37|2339.53|2339.03|2339.91|2339.55|2339.17|2338.78|496
1715674500000|2024-05-14 08:15:00|2339.45|2339.15|2338.76|2338.26|2339.56|2339.2|2338.3|2337.95|583
1715674800000|2024-05-14 08:20:00|2338.66|2338.36|2339.49|2338.99|2340.47|2340.17|2338.31|2337.95|692
1715675100000|2024-05-14 08:25:00|2339.47|2338.97|2338.82|2338.52|2339.99|2339.68|2338.56|2338.26|640
1715675400000|2024-05-14 08:30:00|2338.83|2338.53|2338.79|2338.49|2338.87|2338.53|2338.01|2337.63|554
1715675700000|2024-05-14 08:35:00|2338.8|2338.5|2339.58|2339.08|2339.98|2339.58|2338.77|2338.46|486
1715676000000|2024-05-14 08:40:00|2339.59|2339.09|2341.28|2340.98|2341.45|2341.1|2339.59|2339.09|468
1715676300000|2024-05-14 08:45:00|2341.26|2340.96|2341.16|2340.86|2341.8|2341.46|2340.44|2340.14|410
1715676600000|2024-05-14 08:50:00|2341.17|2340.87|2343.18|2342.68|2343.24|2342.92|2341.12|2340.82|543
1715676900000|2024-05-14 08:55:00|2343.14|2342.84|2343.99|2343.69|2344.2|2343.82|2343.13|2342.73|566
1715677200000|2024-05-14 09:00:00|2344.01|2343.71|2346.12|2345.82|2346.36|2346.02|2343.9|2343.56|769
1715677500000|2024-05-14 09:05:00|2346.14|2345.84|2347.25|2346.75|2347.35|2347|2345.38|2345|837
1715677800000|2024-05-14 09:10:00|2347.23|2346.73|2347.35|2347.05|2347.77|2347.39|2346.59|2346.19|770
1715678100000|2024-05-14 09:15:00|2347.39|2347.09|2348.49|2347.99|2348.49|2348.14|2347|2346.61|780
1715678400000|2024-05-14 09:20:00|2348.41|2348.11|2346.81|2346.31|2348.45|2348.13|2346.6|2346.18|683
1715678700000|2024-05-14 09:25:00|2346.74|2346.44|2347.08|2346.78|2347.48|2347.08|2345.78|2345.41|745
1715679000000|2024-05-14 09:30:00|2346.95|2346.65|2347.44|2346.94|2348.1|2347.72|2346.75|2346.25|643
1715679300000|2024-05-14 09:35:00|2347.43|2346.93|2346.07|2345.77|2347.75|2347.41|2346.04|2345.68|555
1715679600000|2024-05-14 09:40:00|2346.08|2345.78|2345.56|2345.26|2346.19|2345.83|2344.83|2344.44|784
1715679900000|2024-05-14 09:45:00|2345.66|2345.16|2346.06|2345.56|2346.48|2346.16|2345.61|2345.16|520
1715680200000|2024-05-14 09:50:00|2345.95|2345.65|2346.79|2346.49|2346.94|2346.54|2345.49|2345.11|592
1715680500000|2024-05-14 09:55:00|2346.89|2346.39|2346.05|2345.75|2347.12|2346.82|2345.51|2345.12|750
1715680800000|2024-05-14 10:00:00|2346.07|2345.77|2345.76|2345.46|2347.13|2346.8|2345.28|2344.95|773
1715681100000|2024-05-14 10:05:00|2345.77|2345.47|2345.83|2345.53|2346.55|2346.16|2345.62|2345.25|646
1715681400000|2024-05-14 10:10:00|2345.78|2345.48|2347.12|2346.62|2347.17|2346.77|2345.34|2344.99|729
1715681700000|2024-05-14 10:15:00|2347.11|2346.61|2346.15|2345.85|2347.81|2347.47|2346.14|2345.74|680
1715682000000|2024-05-14 10:20:00|2346.16|2345.86|2346.58|2346.28|2346.72|2346.36|2345.69|2345.34|551
1715682300000|2024-05-14 10:25:00|2346.68|2346.18|2345.04|2344.74|2347.06|2346.67|2345.03|2344.73|601
1715682600000|2024-05-14 10:30:00|2345.26|2344.96|2344.02|2343.72|2345.33|2344.98|2343.91|2343.52|709
1715682900000|2024-05-14 10:35:00|2344.04|2343.74|2344.04|2343.54|2344.29|2343.83|2342.86|2342.43|679
1715683200000|2024-05-14 10:40:00|2344.05|2343.55|2344.72|2344.22|2344.81|2344.44|2343.01|2342.61|577
1715683500000|2024-05-14 10:45:00|2344.75|2344.25|2344.97|2344.67|2345.06|2344.67|2344.28|2343.88|548
1715683800000|2024-05-14 10:50:00|2345.07|2344.77|2346.18|2345.88|2346.35|2345.97|2344.77|2344.4|628
1715684100000|2024-05-14 10:55:00|2346.2|2345.9|2345.9|2345.6|2346.61|2346.31|2345.45|2345.08|592
1715684400000|2024-05-14 11:00:00|2345.94|2345.64|2345.51|2345.21|2346.62|2346.22|2345.19|2344.81|627
1715684700000|2024-05-14 11:05:00|2345.55|2345.25|2345.17|2344.87|2345.97|2345.57|2344.82|2344.49|607
1715685000000|2024-05-14 11:10:00|2345.18|2344.88|2345.03|2344.73|2346.4|2346|2344.81|2344.51|713
1715685300000|2024-05-14 11:15:00|2345.01|2344.71|2344.63|2344.13|2345.94|2345.59|2344.47|2344.06|602
1715685600000|2024-05-14 11:20:00|2344.68|2344.18|2344.02|2343.52|2345.46|2345.06|2343.77|2343.41|556
1715685900000|2024-05-14 11:25:00|2343.92|2343.62|2343.53|2343.03|2344.32|2343.98|2342.68|2342.28|606
1715686200000|2024-05-14 11:30:00|2343.55|2343.05|2344.52|2344.02|2344.52|2344.14|2342.77|2342.32|687
1715686500000|2024-05-14 11:35:00|2344.53|2344.03|2343.78|2343.48|2344.53|2344.13|2343.33|2342.98|646
1715686800000|2024-05-14 11:40:00|2343.81|2343.51|2343.37|2343.07|2344.18|2343.78|2343.16|2342.82|514
1715687100000|2024-05-14 11:45:00|2343.38|2343.08|2344.52|2344.02|2344.62|2344.23|2343.35|2342.97|496
1715687400000|2024-05-14 11:50:00|2344.48|2344.18|2344.32|2343.82|2344.53|2344.23|2343.62|2343.31|569
1715687700000|2024-05-14 11:55:00|2344.16|2343.86|2343.87|2343.37|2344.82|2344.42|2343.62|2343.31|658
1715688000000|2024-05-14 12:00:00|2343.91|2343.41|2344.99|2344.69|2345.35|2344.95|2343.71|2343.3|773
1715688300000|2024-05-14 12:05:00|2345|2344.7|2345.69|2345.39|2346.05|2345.72|2344.92|2344.55|737
1715688600000|2024-05-14 12:10:00|2345.82|2345.52|2346.84|2346.54|2347.28|2346.93|2345.82|2345.49|772
1715688900000|2024-05-14 12:15:00|2346.83|2346.53|2348.1|2347.8|2348.44|2348.14|2346.75|2346.43|749
1715689200000|2024-05-14 12:20:00|2348.4|2348.1|2344.75|2344.45|2348.57|2348.27|2344.71|2344.35|962
1715689500000|2024-05-14 12:25:00|2344.74|2344.44|2343.94|2343.44|2345.31|2344.91|2343.63|2343.18|938
1715689800000|2024-05-14 12:30:00|2343.97|2343.47|2341.49|2341.19|2344.31|2343.47|2336.93|2335|2018
1715690100000|2024-05-14 12:35:00|2341.6|2341.3|2345.27|2344.97|2346.9|2346.6|2341.48|2341.11|1803
1715690400000|2024-05-14 12:40:00|2345.42|2344.92|2346.76|2346.46|2347.43|2347.1|2344.96|2344.65|1580
1715690700000|2024-05-14 12:45:00|2346.74|2346.44|2347.39|2347.09|2350.36|2350.06|2344.16|2343.86|1595
1715691000000|2024-05-14 12:50:00|2347.48|2346.98|2349.16|2348.66|2350.44|2350.14|2347.28|2346.98|1460
1715691300000|2024-05-14 12:55:00|2348.97|2348.67|2348.47|2348.17|2350.13|2349.82|2347.04|2346.74|1496
1715691600000|2024-05-14 13:00:00|2348.45|2348.15|2346.39|2346.09|2348.9|2348.6|2346.29|2345.93|1476
1715691900000|2024-05-14 13:05:00|2346.42|2346.12|2349.09|2348.59|2349.14|2348.82|2346.12|2345.82|1471
1715692200000|2024-05-14 13:10:00|2349.08|2348.58|2349.92|2349.62|2352.78|2352.48|2349.04|2348.54|1559
1715692500000|2024-05-14 13:15:00|2349.93|2349.63|2350.33|2350.03|2351.03|2350.68|2349.18|2348.88|1396
1715692800000|2024-05-14 13:20:00|2350.34|2350.04|2348.33|2348.03|2350.67|2350.34|2347.48|2347.11|1321
1715693100000|2024-05-14 13:25:00|2348.31|2348.01|2348.72|2348.42|2349.81|2349.45|2347.76|2347.46|1212
1715693400000|2024-05-14 13:30:00|2348.73|2348.43|2346.25|2345.95|2349.6|2349.2|2345.8|2345.5|1483
1715693700000|2024-05-14 13:35:00|2346.26|2345.96|2349.39|2349.09|2349.99|2349.69|2345.13|2344.78|1492
1715694000000|2024-05-14 13:40:00|2349.38|2349.08|2348|2347.7|2350.14|2349.64|2347.33|2347.03|1294
1715694300000|2024-05-14 13:45:00|2348.02|2347.72|2350.21|2349.91|2350.87|2350.55|2348.02|2347.72|1260
1715694600000|2024-05-14 13:50:00|2350.22|2349.92|2350.86|2350.56|2352.56|2352.14|2350.04|2349.74|1253
1715694900000|2024-05-14 13:55:00|2350.74|2350.44|2354.23|2353.73|2355.42|2355.12|2350.72|2350.41|1210
1715695200000|2024-05-14 14:00:00|2353.99|2353.69|2355.18|2354.88|2357.29|2356.79|2353.84|2353.49|1432
1715695500000|2024-05-14 14:05:00|2355.32|2354.82|2351.15|2350.85|2356.18|2355.76|2349.94|2349.64|1488
1715695800000|2024-05-14 14:10:00|2351.18|2350.88|2350.78|2350.48|2352.71|2352.41|2348.99|2348.69|1532
1715696100000|2024-05-14 14:15:00|2350.8|2350.5|2349.27|2348.97|2351.58|2351.23|2348.28|2347.98|1362
1715696400000|2024-05-14 14:20:00|2349.26|2348.96|2350.18|2349.88|2351.15|2350.85|2348.99|2348.69|1239
1715696700000|2024-05-14 14:25:00|2350.23|2349.93|2352.01|2351.71|2352.36|2352.06|2349.67|2349.37|1176
1715697000000|2024-05-14 14:30:00|2352.04|2351.74|2354.5|2354.2|2354.71|2354.33|2350.64|2350.24|1248
1715697300000|2024-05-14 14:35:00|2354.61|2354.31|2352.71|2352.21|2355.88|2355.58|2350.67|2350.37|1491
1715697600000|2024-05-14 14:40:00|2352.62|2352.12|2354|2353.7|2354.17|2353.77|2351.37|2351|1274
1715697900000|2024-05-14 14:45:00|2354.12|2353.62|2353.67|2353.37|2354.13|2353.73|2352.43|2352.1|1044
1715698200000|2024-05-14 14:50:00|2353.76|2353.26|2353.03|2352.73|2354.45|2354.09|2352.93|2352.58|1150
1715698500000|2024-05-14 14:55:00|2352.96|2352.66|2353.36|2353.06|2354.16|2353.86|2352.28|2351.94|1023
1715698800000|2024-05-14 15:00:00|2353.34|2353.04|2352.19|2351.89|2353.34|2353.04|2350.93|2350.63|1258
1715699100000|2024-05-14 15:05:00|2352.2|2351.9|2352.51|2352.21|2353.46|2353.16|2351.43|2351.13|1087
1715699400000|2024-05-14 15:10:00|2352.47|2352.17|2351.01|2350.71|2353.63|2353.33|2350.71|2350.4|1113
1715699700000|2024-05-14 15:15:00|2351.1|2350.8|2351.75|2351.45|2352.27|2351.91|2350.97|2350.59|1014
1715700000000|2024-05-14 15:20:00|2351.72|2351.42|2351.6|2351.1|2351.95|2351.65|2349.81|2349.46|996
1715700300000|2024-05-14 15:25:00|2351.61|2351.11|2350.76|2350.46|2351.8|2351.47|2350.75|2350.41|917
1715700600000|2024-05-14 15:30:00|2350.75|2350.45|2353.16|2352.86|2353.48|2353.18|2350.55|2350.14|960
1715700900000|2024-05-14 15:35:00|2353.06|2352.76|2351.75|2351.45|2354.17|2353.77|2351.35|2350.95|966
1715701200000|2024-05-14 15:40:00|2351.72|2351.42|2351.69|2351.19|2352.04|2351.65|2350.71|2350.36|821
1715701500000|2024-05-14 15:45:00|2351.68|2351.18|2351.56|2351.26|2352.36|2352.06|2351.15|2350.75|747
1715701800000|2024-05-14 15:50:00|2351.57|2351.27|2350.81|2350.31|2351.59|2351.28|2350.09|2349.7|874
1715702100000|2024-05-14 15:55:00|2350.75|2350.45|2348.18|2347.88|2351.04|2350.73|2347.45|2347.15|1132
1715702400000|2024-05-14 16:00:00|2348.15|2347.85|2347.56|2347.26|2348.32|2348.01|2346.64|2346.34|1162
1715702700000|2024-05-14 16:05:00|2347.66|2347.36|2348.65|2348.35|2348.65|2348.35|2346.99|2346.6|1031
1715703000000|2024-05-14 16:10:00|2348.63|2348.33|2349.29|2348.99|2349.56|2349.08|2348.23|2347.93|888
1715703300000|2024-05-14 16:15:00|2349.42|2348.92|2349.78|2349.48|2349.91|2349.55|2347.86|2347.48|800
1715703600000|2024-05-14 16:20:00|2349.79|2349.49|2349.03|2348.53|2350.49|2350.14|2348.76|2348.43|809
1715703900000|2024-05-14 16:25:00|2348.94|2348.64|2349.26|2348.76|2349.76|2349.4|2348.72|2348.35|766
1715704200000|2024-05-14 16:30:00|2349.18|2348.88|2351.12|2350.82|2351.24|2350.83|2348.14|2347.83|770
1715704500000|2024-05-14 16:35:00|2351.1|2350.8|2351.03|2350.73|2352.22|2351.82|2351.03|2350.64|903
1715704800000|2024-05-14 16:40:00|2350.98|2350.68|2352.38|2352.08|2353.59|2353.19|2350.81|2350.4|799
1715705100000|2024-05-14 16:45:00|2352.37|2352.07|2353.7|2353.4|2354.13|2353.77|2352.34|2351.96|725
1715705400000|2024-05-14 16:50:00|2353.68|2353.38|2354.71|2354.41|2355.01|2354.66|2352.88|2352.58|812
1715705700000|2024-05-14 16:55:00|2354.7|2354.4|2354.46|2354.16|2355.86|2355.45|2354.25|2353.84|844
1715706000000|2024-05-14 17:00:00|2354.54|2354.04|2353.85|2353.55|2355.39|2354.99|2353.67|2353.31|913
1715706300000|2024-05-14 17:05:00|2353.88|2353.58|2354.39|2353.89|2355.67|2355.28|2353.88|2353.47|707
1715706600000|2024-05-14 17:10:00|2354.27|2353.97|2353.68|2353.18|2354.38|2354|2353.26|2352.92|646
1715706900000|2024-05-14 17:15:00|2353.67|2353.17|2353.4|2352.9|2353.9|2353.5|2353.08|2352.68|585
1715707200000|2024-05-14 17:20:00|2353.18|2352.88|2353.02|2352.72|2353.4|2353.01|2352.21|2351.91|638
1715707500000|2024-05-14 17:25:00|2352.99|2352.69|2354.39|2354.09|2355.2|2354.83|2352.58|2352.2|809
1715707800000|2024-05-14 17:30:00|2354.4|2354.1|2355.29|2354.79|2355.29|2354.89|2354|2353.6|646
1715708100000|2024-05-14 17:35:00|2355.19|2354.89|2354.48|2354.18|2355.34|2354.95|2354.02|2353.65|520
1715708400000|2024-05-14 17:40:00|2354.58|2354.08|2355.29|2354.99|2355.41|2355.06|2354.12|2353.73|532
1715708700000|2024-05-14 17:45:00|2355.36|2355.06|2355.9|2355.6|2356.09|2355.75|2355.09|2354.7|649
1715709000000|2024-05-14 17:50:00|2355.89|2355.59|2356.11|2355.81|2356.88|2356.46|2355.74|2355.39|624
1715709300000|2024-05-14 17:55:00|2356.09|2355.79|2356.09|2355.79|2356.59|2356.29|2355.85|2355.47|554
1715709600000|2024-05-14 18:00:00|2356.18|2355.68|2357.61|2357.31|2357.77|2357.39|2355.94|2355.59|646
1715709900000|2024-05-14 18:05:00|2357.6|2357.3|2357.5|2357.2|2358.41|2358.1|2357.5|2357.11|647
1715710200000|2024-05-14 18:10:00|2357.49|2357.19|2358.79|2358.49|2358.81|2358.51|2357.4|2357.07|537
1715710500000|2024-05-14 18:15:00|2358.77|2358.47|2358.47|2357.97|2359.53|2359.19|2358.29|2357.95|598
1715710800000|2024-05-14 18:20:00|2358.38|2358.08|2358.94|2358.64|2359.04|2358.67|2357.8|2357.46|616
1715711100000|2024-05-14 18:25:00|2358.96|2358.66|2358.79|2358.29|2359.86|2359.46|2358.64|2358.28|577
1715711400000|2024-05-14 18:30:00|2358.75|2358.45|2358.66|2358.36|2359.25|2358.86|2358.53|2358.15|508
1715711700000|2024-05-14 18:35:00|2358.67|2358.37|2358.65|2358.35|2358.97|2358.57|2357.98|2357.64|422
1715712000000|2024-05-14 18:40:00|2358.66|2358.36|2359.12|2358.82|2359.94|2359.57|2358.65|2358.27|602
1715712300000|2024-05-14 18:45:00|2359.13|2358.83|2358.16|2357.86|2359.26|2358.88|2358.16|2357.83|490
1715712600000|2024-05-14 18:50:00|2358.17|2357.87|2358.08|2357.78|2358.68|2358.31|2357.66|2357.3|597
1715712900000|2024-05-14 18:55:00|2358.09|2357.79|2357.87|2357.57|2358.41|2358.04|2357.55|2357.25|589
1715713200000|2024-05-14 19:00:00|2357.86|2357.56|2356.86|2356.56|2357.87|2357.57|2356.81|2356.45|560
1715713500000|2024-05-14 19:05:00|2356.85|2356.55|2356.82|2356.52|2357.79|2357.49|2356.65|2356.24|522
1715713800000|2024-05-14 19:10:00|2356.92|2356.42|2357.26|2356.76|2358.21|2357.9|2356.69|2356.29|558
1715714100000|2024-05-14 19:15:00|2357.25|2356.75|2355.96|2355.46|2357.34|2356.95|2355.69|2355.31|502
1715714400000|2024-05-14 19:20:00|2355.93|2355.43|2355.97|2355.47|2356.43|2356.02|2355.28|2354.93|509
1715714700000|2024-05-14 19:25:00|2355.99|2355.49|2356.33|2356.03|2356.96|2356.55|2355.47|2355.09|636
1715715000000|2024-05-14 19:30:00|2356.31|2356.01|2357.24|2356.74|2357.64|2357.3|2356.17|2355.81|606
1715715300000|2024-05-14 19:35:00|2357.14|2356.84|2357.43|2357.13|2357.67|2357.32|2357.04|2356.7|562
1715715600000|2024-05-14 19:40:00|2357.36|2357.06|2355.53|2355.23|2357.36|2357.06|2355.46|2355.09|666
1715715900000|2024-05-14 19:45:00|2355.52|2355.22|2356.56|2356.26|2356.85|2356.55|2355.52|2355.22|650
1715716200000|2024-05-14 19:50:00|2356.58|2356.28|2356.24|2355.94|2356.85|2356.55|2356.07|2355.71|647
1715716500000|2024-05-14 19:55:00|2356.23|2355.93|2356.82|2356.52|2357.23|2356.93|2355.96|2355.61|478
1715716800000|2024-05-14 20:00:00|2356.84|2356.54|2356.83|2356.53|2357.17|2356.87|2356.34|2356.04|256
1715717100000|2024-05-14 20:05:00|2356.84|2356.54|2356.94|2356.64|2357.43|2357.1|2356.61|2356.31|189
1715717400000|2024-05-14 20:10:00|2356.93|2356.63|2357.21|2356.91|2357.43|2357.03|2356.74|2356.44|184
1715717700000|2024-05-14 20:15:00|2357.33|2356.83|2357.14|2356.64|2357.36|2356.99|2356.7|2356.33|253
1715718000000|2024-05-14 20:20:00|2357.04|2356.74|2356.95|2356.65|2357.15|2356.83|2356.84|2356.49|113
1715718300000|2024-05-14 20:25:00|2356.81|2356.51|2356.79|2356.49|2357.12|2356.72|2356.57|2356.26|142
1715718600000|2024-05-14 20:30:00|2356.78|2356.48|2357.11|2356.81|2357.11|2356.81|2356.4|2356.06|202
1715718900000|2024-05-14 20:35:00|2357.13|2356.83|2357.55|2357.25|2357.81|2357.42|2356.83|2356.45|211
1715719200000|2024-05-14 20:40:00|2357.54|2357.24|2358.02|2357.52|2358.1|2357.75|2357.29|2356.99|232
1715719500000|2024-05-14 20:45:00|2357.93|2357.63|2357.9|2357.6|2358.31|2357.94|2357.68|2357.32|198
1715719800000|2024-05-14 20:50:00|2357.92|2357.62|2358.17|2357.87|2358.46|2358.09|2357.56|2357.16|218
1715720100000|2024-05-14 20:55:00|2358.26|2357.76|2358.46|2357.96|2358.76|2358.37|2357.98|2357.51|313
1715724000000|2024-05-14 22:00:00|2357.46|2356.96|2357.54|2357.04|2358.52|2358.02|2357.46|2356.96|142
1715724300000|2024-05-14 22:05:00|2357.55|2357.05|2357.73|2357.23|2357.78|2357.28|2357.27|2356.77|129
1715724600000|2024-05-14 22:10:00|2357.75|2357.25|2357.13|2356.63|2357.76|2357.26|2356.83|2356.43|146
1715724900000|2024-05-14 22:15:00|2357.12|2356.62|2357.59|2357.09|2357.77|2357.31|2357.12|2356.62|91
1715725200000|2024-05-14 22:20:00|2357.65|2357.15|2357.73|2357.23|2357.87|2357.37|2357.58|2357.08|74
1715725500000|2024-05-14 22:25:00|2357.74|2357.24|2357.12|2356.62|2357.77|2357.27|2356.75|2356.41|98
1715725800000|2024-05-14 22:30:00|2357.14|2356.64|2356.75|2356.25|2357.14|2356.64|2356.75|2356.25|111
1715726100000|2024-05-14 22:35:00|2356.77|2356.27|2356.71|2356.21|2357.33|2356.92|2356.61|2356.11|172
1715726400000|2024-05-14 22:40:00|2356.74|2356.24|2356.83|2356.33|2357.05|2356.55|2356.63|2356.13|105
1715726700000|2024-05-14 22:45:00|2356.84|2356.34|2357.15|2356.65|2357.25|2356.75|2356.82|2356.32|60
1715727000000|2024-05-14 22:50:00|2357.16|2356.66|2357.54|2357.04|2357.54|2357.04|2357.15|2356.65|119
1715727300000|2024-05-14 22:55:00|2357.55|2357.05|2357.88|2357.38|2357.98|2357.48|2357.55|2357.05|85
1715727600000|2024-05-14 23:00:00|2357.87|2357.37|2357.44|2356.94|2357.87|2357.37|2357.31|2356.92|78
1715727900000|2024-05-14 23:05:00|2357.45|2356.95|2357.54|2357.04|2357.87|2357.37|2357.38|2356.88|107
1715728200000|2024-05-14 23:10:00|2357.6|2357.1|2357.3|2356.8|2357.71|2357.21|2357.16|2356.79|112
1715728500000|2024-05-14 23:15:00|2357.29|2356.79|2357.47|2356.97|2357.48|2356.98|2357.28|2356.78|176
1715728800000|2024-05-14 23:20:00|2357.48|2356.98|2357.71|2357.21|2357.85|2357.35|2357.47|2356.97|172
1715729100000|2024-05-14 23:25:00|2357.7|2357.2|2357.51|2357.21|2357.85|2357.35|2357.51|2357.16|90
1715729400000|2024-05-14 23:30:00|2357.5|2357.2|2357.41|2356.91|2357.71|2357.21|2357.3|2356.8|141
1715729700000|2024-05-14 23:35:00|2357.4|2356.9|2356.49|2355.99|2357.51|2357.01|2356.3|2355.8|247
1715730000000|2024-05-14 23:40:00|2356.47|2355.97|2356.74|2356.24|2357.03|2356.64|2356.27|2355.77|270
1715730300000|2024-05-14 23:45:00|2356.72|2356.22|2356.26|2355.76|2356.85|2356.35|2356.08|2355.58|310
1715730600000|2024-05-14 23:50:00|2356.23|2355.73|2356.06|2355.56|2356.34|2355.91|2355.32|2354.95|402
1715730900000|2024-05-14 23:55:00|2356.07|2355.57|2356.04|2355.74|2356.2|2355.88|2355.43|2354.99|382
1715731200000|2024-05-15 00:00:00|2356.03|2355.73|2356.4|2355.9|2356.54|2356.13|2356|2355.56|574
1715731500000|2024-05-15 00:05:00|2356.38|2355.88|2356.09|2355.79|2356.92|2356.52|2356.07|2355.67|526
1715731800000|2024-05-15 00:10:00|2356.08|2355.78|2355.98|2355.68|2356.4|2356.01|2355.69|2355.29|427
1715732100000|2024-05-15 00:15:00|2355.97|2355.67|2356.31|2355.81|2356.9|2356.5|2355.91|2355.53|466
1715732400000|2024-05-15 00:20:00|2356.25|2355.95|2356.31|2356.01|2356.63|2356.22|2356.13|2355.74|337
1715732700000|2024-05-15 00:25:00|2356.33|2356.03|2356.01|2355.71|2356.74|2356.35|2356.01|2355.59|359
1715733000000|2024-05-15 00:30:00|2355.99|2355.69|2356.57|2356.27|2357.19|2356.86|2355.98|2355.6|480
1715733300000|2024-05-15 00:35:00|2356.6|2356.3|2355.38|2354.88|2356.72|2356.3|2355.28|2354.88|490
1715733600000|2024-05-15 00:40:00|2355.36|2354.86|2355.88|2355.38|2356.26|2355.91|2355.14|2354.74|348
1715733900000|2024-05-15 00:45:00|2355.76|2355.46|2356.21|2355.91|2356.65|2356.27|2355.76|2355.36|366
1715734200000|2024-05-15 00:50:00|2356.31|2355.81|2356.2|2355.7|2356.54|2356.24|2355.66|2355.34|531
1715734500000|2024-05-15 00:55:00|2356.05|2355.75|2356.18|2355.68|2356.5|2356.17|2355.99|2355.63|466
1715734800000|2024-05-15 01:00:00|2356.19|2355.69|2355.41|2355.11|2356.6|2356.2|2355.16|2354.76|1099
1715735100000|2024-05-15 01:05:00|2355.39|2355.09|2356.25|2355.95|2356.63|2356.23|2355.2|2354.77|982
1715735400000|2024-05-15 01:10:00|2356.26|2355.96|2355.89|2355.59|2357.03|2356.63|2355.69|2355.35|760
1715735700000|2024-05-15 01:15:00|2355.87|2355.57|2356.06|2355.76|2356.36|2356.05|2355.46|2355.07|842
1715736000000|2024-05-15 01:20:00|2356.08|2355.78|2356.11|2355.81|2356.67|2356.26|2355.67|2355.28|715
1715736300000|2024-05-15 01:25:00|2356.1|2355.8|2357.05|2356.55|2357.38|2357.03|2355.8|2355.4|686
1715736600000|2024-05-15 01:30:00|2357.07|2356.57|2358.85|2358.55|2359.31|2358.98|2356.52|2356.22|812
1715736900000|2024-05-15 01:35:00|2358.82|2358.52|2358.18|2357.88|2359.22|2358.91|2357.86|2357.45|647
1715737200000|2024-05-15 01:40:00|2358.2|2357.9|2357.66|2357.36|2358.89|2358.55|2357.46|2357.02|645
1715737500000|2024-05-15 01:45:00|2357.65|2357.35|2357.17|2356.67|2357.91|2357.52|2356.9|2356.5|616
1715737800000|2024-05-15 01:50:00|2357.13|2356.63|2357.64|2357.14|2358.87|2358.37|2357.13|2356.63|741
1715738100000|2024-05-15 01:55:00|2357.59|2357.09|2357.83|2357.33|2358.53|2358.17|2357.12|2356.66|738
1715738400000|2024-05-15 02:00:00|2357.71|2357.41|2357.99|2357.69|2358.43|2358.05|2357.46|2356.96|484
1715738700000|2024-05-15 02:05:00|2358.02|2357.72|2357.92|2357.42|2358.44|2358.12|2357.53|2357.07|645
1715739000000|2024-05-15 02:10:00|2357.9|2357.4|2356.97|2356.67|2358.01|2357.51|2356.89|2356.56|536
1715739300000|2024-05-15 02:15:00|2356.99|2356.69|2357.4|2356.9|2357.7|2357.2|2356.79|2356.38|357
1715739600000|2024-05-15 02:20:00|2357.34|2357.04|2357.08|2356.78|2357.59|2357.19|2356.85|2356.48|283
1715739900000|2024-05-15 02:25:00|2357.24|2356.74|2357.32|2357.02|2357.76|2357.37|2357|2356.61|380
1715740200000|2024-05-15 02:30:00|2357.33|2357.03|2357.85|2357.55|2358.22|2357.82|2357.24|2356.84|531
1715740500000|2024-05-15 02:35:00|2357.84|2357.54|2357.91|2357.41|2358.56|2358.15|2357.5|2357.14|497
1715740800000|2024-05-15 02:40:00|2357.9|2357.4|2357.6|2357.3|2359.11|2358.7|2357.41|2357.08|851
1715741100000|2024-05-15 02:45:00|2357.59|2357.29|2357.72|2357.42|2358.04|2357.64|2357.27|2356.87|562
1715741400000|2024-05-15 02:50:00|2357.71|2357.41|2358.03|2357.73|2358.29|2357.9|2357.32|2356.9|610
1715741700000|2024-05-15 02:55:00|2358.06|2357.76|2358.87|2358.57|2359.43|2359.04|2357.9|2357.5|675
1715742000000|2024-05-15 03:00:00|2358.85|2358.55|2359.01|2358.51|2359.06|2358.66|2358.22|2357.72|769
1715742300000|2024-05-15 03:05:00|2358.99|2358.49|2359.16|2358.66|2359.3|2358.91|2358.29|2357.99|542
1715742600000|2024-05-15 03:10:00|2359.15|2358.65|2359.31|2358.81|2359.89|2359.49|2358.81|2358.39|446
1715742900000|2024-05-15 03:15:00|2359.3|2358.8|2358.94|2358.64|2359.5|2359.16|2358.93|2358.55|388
1715743200000|2024-05-15 03:20:00|2359.1|2358.6|2358.52|2358.02|2359.1|2358.71|2358.05|2357.67|590
1715743500000|2024-05-15 03:25:00|2358.55|2358.05|2358.59|2358.29|2358.69|2358.33|2357.91|2357.55|560
1715743800000|2024-05-15 03:30:00|2358.53|2358.23|2359.17|2358.67|2359.55|2359.05|2358.52|2358.19|369
1715744100000|2024-05-15 03:35:00|2359.16|2358.66|2359.18|2358.88|2359.32|2358.89|2358.63|2358.23|385
1715744400000|2024-05-15 03:40:00|2359.19|2358.89|2360.84|2360.54|2360.86|2360.54|2359.12|2358.62|492
1715744700000|2024-05-15 03:45:00|2360.83|2360.53|2361|2360.5|2361.19|2360.89|2360.5|2360.09|445
1715745000000|2024-05-15 03:50:00|2360.98|2360.48|2361.09|2360.59|2361.31|2360.91|2360.59|2360.2|404
1715745300000|2024-05-15 03:55:00|2361|2360.7|2360.57|2360.27|2361.29|2360.89|2360.28|2359.92|487
1715745600000|2024-05-15 04:00:00|2360.56|2360.26|2360.36|2359.86|2361.03|2360.63|2360.19|2359.79|408
1715745900000|2024-05-15 04:05:00|2360.35|2359.85|2360.34|2359.84|2360.74|2360.36|2360.16|2359.77|374
1715746200000|2024-05-15 04:10:00|2360.23|2359.93|2360.5|2360|2361.11|2360.74|2359.74|2359.34|559
1715746500000|2024-05-15 04:15:00|2360.39|2360.09|2360.67|2360.17|2360.96|2360.56|2360.18|2359.84|458
1715746800000|2024-05-15 04:20:00|2360.57|2360.27|2360.98|2360.68|2361.12|2360.75|2360.18|2359.78|344
1715747100000|2024-05-15 04:25:00|2360.99|2360.69|2359.82|2359.32|2361.02|2360.72|2359.64|2359.27|418
1715747400000|2024-05-15 04:30:00|2359.81|2359.31|2359.28|2358.98|2360.2|2359.8|2359.17|2358.77|374
1715747700000|2024-05-15 04:35:00|2359.27|2358.97|2358.77|2358.27|2359.97|2359.57|2358.64|2358.26|400
1715748000000|2024-05-15 04:40:00|2358.76|2358.26|2358.56|2358.06|2358.97|2358.62|2358.39|2357.99|390
1715748300000|2024-05-15 04:45:00|2358.53|2358.03|2356.94|2356.64|2358.76|2358.36|2356.94|2356.6|482
1715748600000|2024-05-15 04:50:00|2356.95|2356.65|2356.95|2356.45|2357.56|2357.16|2356.41|2356.04|443
1715748900000|2024-05-15 04:55:00|2357.02|2356.52|2357.25|2356.95|2357.51|2357.13|2356.68|2356.25|427
1715749200000|2024-05-15 05:00:00|2357.24|2356.94|2356.42|2356.12|2357.43|2357.04|2356.42|2356.02|428
1715749500000|2024-05-15 05:05:00|2356.39|2356.09|2356.85|2356.55|2357.34|2356.99|2356.36|2355.97|316
1715749800000|2024-05-15 05:10:00|2356.95|2356.45|2356.94|2356.44|2357.28|2356.97|2355.96|2355.57|593
1715750100000|2024-05-15 05:15:00|2356.93|2356.43|2356.76|2356.46|2357.06|2356.63|2355.94|2355.64|685
1715750400000|2024-05-15 05:20:00|2356.86|2356.36|2357.02|2356.72|2357.29|2356.89|2356.56|2356.19|404
1715750700000|2024-05-15 05:25:00|2357.12|2356.62|2357.03|2356.73|2357.41|2357.08|2356.8|2356.38|355
1715751000000|2024-05-15 05:30:00|2357.02|2356.72|2358.11|2357.81|2358.37|2357.99|2356.66|2356.26|842
1715751300000|2024-05-15 05:35:00|2358.09|2357.79|2358.09|2357.79|2358.49|2358.19|2357.88|2357.49|684
1715751600000|2024-05-15 05:40:00|2358.08|2357.78|2357.43|2357.13|2358.15|2357.78|2357.4|2357|461
1715751900000|2024-05-15 05:45:00|2357.36|2357.06|2358.32|2358.02|2358.63|2358.29|2357.22|2356.82|484
1715752200000|2024-05-15 05:50:00|2358.34|2358.04|2358.53|2358.03|2358.62|2358.25|2357.91|2357.52|491
1715752500000|2024-05-15 05:55:00|2358.33|2358.09|2358.8|2358.3|2359.37|2359|2358.08|2357.71|711
1715752800000|2024-05-15 06:00:00|2358.86|2358.36|2359.13|2358.83|2359.98|2359.62|2358.59|2358.19|741
1715753100000|2024-05-15 06:05:00|2359.14|2358.84|2358.66|2358.36|2359.74|2359.4|2358.37|2358.01|753
1715753400000|2024-05-15 06:10:00|2358.67|2358.37|2358.52|2358.02|2358.67|2358.37|2358.03|2357.62|592
1715753700000|2024-05-15 06:15:00|2358.5|2358|2359.19|2358.89|2359.28|2358.89|2357.8|2357.32|671
1715754000000|2024-05-15 06:20:00|2359.14|2358.84|2358.9|2358.4|2359.28|2358.91|2358.46|2358.03|605
1715754300000|2024-05-15 06:25:00|2358.86|2358.36|2358.72|2358.22|2359.47|2359.12|2358.38|2357.88|656
1715754600000|2024-05-15 06:30:00|2358.73|2358.23|2357.78|2357.28|2358.73|2358.33|2357.05|2356.67|743
1715754900000|2024-05-15 06:35:00|2357.77|2357.27|2359.19|2358.69|2359.27|2358.8|2357.6|2357.23|623
1715755200000|2024-05-15 06:40:00|2359.12|2358.62|2358.56|2358.06|2359.78|2359.48|2358.37|2357.87|722
1715755500000|2024-05-15 06:45:00|2358.54|2358.04|2358.57|2358.07|2359.26|2358.8|2358.04|2357.64|627
1715755800000|2024-05-15 06:50:00|2358.53|2358.03|2357.98|2357.48|2359.16|2358.66|2357.98|2357.48|677
1715756100000|2024-05-15 06:55:00|2358.02|2357.52|2359.06|2358.56|2359.2|2358.77|2357.87|2357.37|758
1715756400000|2024-05-15 07:00:00|2359.07|2358.57|2360.54|2360.04|2360.68|2360.28|2358.7|2358.31|751
1715756700000|2024-05-15 07:05:00|2360.45|2360.15|2361.86|2361.36|2362.04|2361.73|2360.2|2359.79|803
1715757000000|2024-05-15 07:10:00|2361.8|2361.5|2362.38|2361.88|2362.86|2362.56|2361.63|2361.13|727
1715757300000|2024-05-15 07:15:00|2362.57|2362.27|2363.08|2362.58|2363.61|2363.31|2362.5|2362.11|675
1715757600000|2024-05-15 07:20:00|2363.04|2362.54|2362.97|2362.67|2363.37|2363.02|2362.06|2361.71|687
1715757900000|2024-05-15 07:25:00|2363.07|2362.57|2363.53|2363.03|2363.54|2363.16|2362.25|2361.85|717
1715758200000|2024-05-15 07:30:00|2363.44|2363.14|2364.47|2363.97|2365.04|2364.67|2363.44|2363.14|835
1715758500000|2024-05-15 07:35:00|2364.34|2363.84|2362.19|2361.89|2364.35|2363.85|2361.7|2361.26|826
1715758800000|2024-05-15 07:40:00|2362.21|2361.91|2363.18|2362.68|2363.49|2362.99|2362.19|2361.84|625
1715759100000|2024-05-15 07:45:00|2363.19|2362.69|2363.5|2363|2364.17|2363.77|2362.94|2362.44|647
1715759400000|2024-05-15 07:50:00|2363.49|2362.99|2363.48|2363.18|2364.03|2363.69|2362.78|2362.36|666
1715759700000|2024-05-15 07:55:00|2363.45|2363.15|2362.8|2362.3|2363.59|2363.18|2362.48|2361.98|688
1715760000000|2024-05-15 08:00:00|2362.79|2362.29|2363.53|2363.23|2363.83|2363.53|2362.74|2362.24|706
1715760300000|2024-05-15 08:05:00|2363.59|2363.29|2364.06|2363.56|2364.24|2363.87|2363.46|2363.13|753
1715760600000|2024-05-15 08:10:00|2363.96|2363.66|2364.37|2364.07|2364.8|2364.45|2363.69|2363.37|656
1715760900000|2024-05-15 08:15:00|2364.36|2364.06|2365.62|2365.12|2365.65|2365.26|2363.74|2363.33|719
1715761200000|2024-05-15 08:20:00|2365.61|2365.11|2367.07|2366.77|2367.1|2366.77|2365.1|2364.6|751
1715761500000|2024-05-15 08:25:00|2367.05|2366.75|2369.13|2368.63|2369.27|2368.81|2366.67|2366.28|949
1715761800000|2024-05-15 08:30:00|2369.17|2368.67|2369.54|2369.04|2370.46|2370.03|2368.77|2368.36|1001
1715762100000|2024-05-15 08:35:00|2369.58|2369.08|2370.05|2369.55|2370.74|2370.26|2369.34|2368.96|824
1715762400000|2024-05-15 08:40:00|2369.97|2369.47|2372.66|2372.16|2372.77|2372.28|2369.79|2369.39|942
1715762700000|2024-05-15 08:45:00|2372.65|2372.15|2373.61|2373.31|2374.56|2374.23|2371.69|2371.29|950
1715763000000|2024-05-15 08:50:00|2373.68|2373.38|2374.07|2373.57|2374.17|2373.78|2372.43|2372.06|950
1715763300000|2024-05-15 08:55:00|2374.01|2373.51|2373.42|2373.12|2374.47|2374.05|2372.56|2372.16|883
1715763600000|2024-05-15 09:00:00|2373.5|2373.2|2373.98|2373.68|2374.43|2374.12|2373.23|2372.88|883
1715763900000|2024-05-15 09:05:00|2374.01|2373.71|2374.1|2373.6|2374.35|2373.93|2372.97|2372.59|814
1715764200000|2024-05-15 09:10:00|2373.98|2373.68|2373.4|2373.1|2374.57|2374.22|2373.14|2372.8|664
1715764500000|2024-05-15 09:15:00|2373.32|2373.02|2373.56|2373.06|2374.06|2373.68|2372.85|2372.44|701
1715764800000|2024-05-15 09:20:00|2373.54|2373.04|2372.86|2372.36|2374.1|2373.7|2372.42|2372.12|628
1715765100000|2024-05-15 09:25:00|2372.85|2372.35|2372.48|2371.98|2373.23|2372.79|2371.68|2371.26|673
1715765400000|2024-05-15 09:30:00|2372.46|2371.96|2371.11|2370.61|2372.79|2372.39|2370.88|2370.53|697
1715765700000|2024-05-15 09:35:00|2371.12|2370.62|2369.2|2368.7|2371.12|2370.73|2368.8|2368.4|658
1715766000000|2024-05-15 09:40:00|2369.23|2368.73|2369.12|2368.62|2369.63|2369.24|2368.79|2368.35|706
1715766300000|2024-05-15 09:45:00|2368.91|2368.61|2369.63|2369.13|2369.75|2369.37|2368.46|2368.16|637
1715766600000|2024-05-15 09:50:00|2369.51|2369.21|2369.75|2369.25|2370.14|2369.74|2368.91|2368.56|606
1715766900000|2024-05-15 09:55:00|2369.61|2369.31|2369.46|2369.16|2370.06|2369.56|2368.77|2368.37|621
1715767200000|2024-05-15 10:00:00|2369.47|2369.17|2369.28|2368.78|2370|2369.6|2369.16|2368.78|482
1715767500000|2024-05-15 10:05:00|2369.27|2368.77|2369.39|2368.89|2369.74|2369.36|2368.89|2368.48|486
1715767800000|2024-05-15 10:10:00|2369.3|2369|2369.79|2369.49|2369.97|2369.57|2368.97|2368.57|533
1715768100000|2024-05-15 10:15:00|2369.77|2369.47|2370.24|2369.74|2370.4|2370|2369.2|2368.84|582
1715768400000|2024-05-15 10:20:00|2370.34|2369.84|2369.53|2369.03|2370.67|2370.27|2369.43|2369|553
1715768700000|2024-05-15 10:25:00|2369.56|2369.06|2370.13|2369.63|2370.31|2369.92|2369.25|2368.83|500
1715769000000|2024-05-15 10:30:00|2370.14|2369.64|2370.83|2370.53|2370.92|2370.57|2370.06|2369.56|551
1715769300000|2024-05-15 10:35:00|2370.88|2370.58|2370.42|2370.12|2371.16|2370.83|2370.01|2369.61|583
1715769600000|2024-05-15 10:40:00|2370.52|2370.02|2367.92|2367.42|2370.68|2370.18|2367.55|2367.15|658
1715769900000|2024-05-15 10:45:00|2367.93|2367.43|2366.01|2365.51|2368.53|2368.14|2365.49|2365.19|784
1715770200000|2024-05-15 10:50:00|2365.99|2365.49|2366.83|2366.33|2367.53|2367.03|2365.94|2365.48|647
1715770500000|2024-05-15 10:55:00|2366.85|2366.35|2366.21|2365.71|2367.08|2366.58|2366.07|2365.69|588
1715770800000|2024-05-15 11:00:00|2366.22|2365.72|2365.39|2365.09|2366.62|2366.27|2365.16|2364.86|633
1715771100000|2024-05-15 11:05:00|2365.44|2365.14|2365.16|2364.86|2365.68|2365.27|2364.57|2364.22|688
1715771400000|2024-05-15 11:10:00|2365.04|2364.74|2365.17|2364.67|2365.25|2364.85|2364.18|2363.78|746
1715771700000|2024-05-15 11:15:00|2365.18|2364.68|2366.81|2366.31|2367.02|2366.67|2364.87|2364.51|811
1715772000000|2024-05-15 11:20:00|2366.79|2366.29|2365.93|2365.43|2366.79|2366.42|2365.82|2365.42|646
1715772300000|2024-05-15 11:25:00|2365.92|2365.42|2364.45|2364.15|2365.92|2365.56|2364.34|2363.92|687
1715772600000|2024-05-15 11:30:00|2364.42|2364.12|2363.43|2363.13|2364.9|2364.41|2362.88|2362.53|740
1715772900000|2024-05-15 11:35:00|2363.41|2363.11|2363.66|2363.16|2364.26|2363.9|2362.8|2362.41|662
1715773200000|2024-05-15 11:40:00|2363.51|2363.21|2364.46|2363.96|2364.53|2364.03|2363.13|2362.78|611
1715773500000|2024-05-15 11:45:00|2364.48|2363.98|2362.71|2362.41|2364.48|2363.98|2362.31|2361.93|565
1715773800000|2024-05-15 11:50:00|2362.7|2362.4|2363.62|2363.32|2363.78|2363.42|2362.43|2362.05|714
1715774100000|2024-05-15 11:55:00|2363.63|2363.33|2363|2362.7|2363.8|2363.4|2362.78|2362.4|775
1715774400000|2024-05-15 12:00:00|2362.98|2362.68|2364.02|2363.52|2364.34|2363.97|2360.93|2360.63|1050
1715774700000|2024-05-15 12:05:00|2364.01|2363.51|2363.88|2363.38|2364.94|2364.64|2363.32|2362.93|911
1715775000000|2024-05-15 12:10:00|2363.75|2363.45|2362.82|2362.52|2363.84|2363.45|2362.52|2362.12|776
1715775300000|2024-05-15 12:15:00|2362.83|2362.53|2363.42|2363.12|2363.55|2363.18|2361.44|2361.11|889
1715775600000|2024-05-15 12:20:00|2363.38|2363.08|2361.95|2361.65|2363.7|2363.38|2361.73|2361.4|1220
1715775900000|2024-05-15 12:25:00|2361.94|2361.64|2363.25|2359.64|2363.8|2363.28|2359.13|2358.63|1064
1715776200000|2024-05-15 12:30:00|2363.64|2359.8|2371.2|2370.7|2379.41|2378.85|2363.47|2359.46|2123
1715776500000|2024-05-15 12:35:00|2371.19|2370.69|2369.75|2369.25|2371.88|2371.38|2366.85|2366.35|1982
1715776800000|2024-05-15 12:40:00|2369.74|2369.24|2375.99|2375.49|2376.17|2375.67|2367.01|2366.51|1826
1715777100000|2024-05-15 12:45:00|2375.87|2375.37|2374.98|2374.48|2376.16|2375.66|2372.19|2371.69|1698
1715777400000|2024-05-15 12:50:00|2375.03|2374.53|2375.19|2374.89|2375.86|2375.37|2372.37|2371.87|1656
1715777700000|2024-05-15 12:55:00|2375.23|2374.93|2372.82|2372.52|2375.23|2374.93|2372.13|2371.83|1493
1715778000000|2024-05-15 13:00:00|2372.76|2372.46|2372.01|2371.71|2373.07|2372.77|2370.32|2370|1639
1715778300000|2024-05-15 13:05:00|2372.02|2371.72|2372.3|2372|2375.7|2375.4|2371.9|2371.49|1522
1715778600000|2024-05-15 13:10:00|2372.34|2372.04|2372.66|2372.36|2373.91|2373.61|2371.56|2371.16|1518
1715778900000|2024-05-15 13:15:00|2372.6|2372.3|2369.3|2368.8|2372.75|2372.45|2366.85|2366.55|1617
1715779200000|2024-05-15 13:20:00|2369.24|2368.74|2368.04|2367.74|2369.4|2369.09|2364.68|2364.27|1590
1715779500000|2024-05-15 13:25:00|2367.94|2367.64|2367.16|2366.86|2370.49|2370.09|2366.98|2366.64|1395
1715779800000|2024-05-15 13:30:00|2367.23|2366.93|2368.37|2368.07|2369.3|2369|2365.02|2364.72|1729
1715780100000|2024-05-15 13:35:00|2368.4|2368.1|2367.46|2367.16|2370.72|2370.32|2367.18|2366.79|1543
1715780400000|2024-05-15 13:40:00|2367.49|2367.19|2362.03|2361.73|2368.73|2368.43|2361.48|2361.18|1470
1715780700000|2024-05-15 13:45:00|2361.97|2361.67|2359.52|2359.22|2364.76|2364.46|2357.85|2357.53|1634
1715781000000|2024-05-15 13:50:00|2359.4|2359.1|2353.81|2353.31|2359.72|2359.42|2352.08|2351.65|1910
1715781300000|2024-05-15 13:55:00|2353.91|2353.41|2358.37|2358.07|2358.38|2358.08|2353.5|2353|1710
1715781600000|2024-05-15 14:00:00|2358.34|2358.04|2359.65|2359.35|2359.75|2359.45|2354.12|2353.74|1748
1715781900000|2024-05-15 14:05:00|2359.87|2359.57|2362.96|2362.66|2363.7|2363.4|2358.69|2358.39|1589
1715782200000|2024-05-15 14:10:00|2362.97|2362.67|2362.21|2361.91|2364.36|2363.96|2361.4|2361.03|1529
1715782500000|2024-05-15 14:15:00|2362.24|2361.94|2362.36|2362.06|2363.2|2362.87|2360.31|2359.92|1267
1715782800000|2024-05-15 14:20:00|2362.33|2362.03|2364.14|2363.84|2365.72|2365.38|2362.22|2361.86|1350
1715783100000|2024-05-15 14:25:00|2364.15|2363.85|2366.87|2366.57|2367.93|2367.62|2364.11|2363.81|1426
1715783400000|2024-05-15 14:30:00|2366.61|2366.31|2369.42|2369.12|2370.13|2369.82|2366.58|2366.28|1400
1715783700000|2024-05-15 14:35:00|2369.5|2369.2|2369.7|2369.4|2371.34|2371.04|2369.42|2369.08|1284
1715784000000|2024-05-15 14:40:00|2369.71|2369.41|2370.49|2370.19|2371.37|2371.07|2368.72|2368.42|1180
1715784300000|2024-05-15 14:45:00|2370.6|2370.3|2369.88|2369.58|2370.63|2370.3|2367.11|2366.81|1292
1715784600000|2024-05-15 14:50:00|2369.89|2369.59|2370.26|2369.96|2371.54|2371.24|2369.27|2368.97|1283
1715784900000|2024-05-15 14:55:00|2370.28|2369.98|2373.93|2373.63|2373.97|2373.67|2370.26|2369.86|1227
1715785200000|2024-05-15 15:00:00|2373.96|2373.66|2374.72|2374.42|2376.14|2375.77|2373.27|2372.96|1479
1715785500000|2024-05-15 15:05:00|2374.71|2374.41|2377.92|2377.62|2378.6|2378.3|2374.49|2374.1|1384
1715785800000|2024-05-15 15:10:00|2377.87|2377.57|2380.97|2380.67|2382.26|2381.9|2377.05|2376.75|1495
1715786100000|2024-05-15 15:15:00|2380.96|2380.66|2382.03|2381.73|2383.4|2383.1|2380.49|2380.19|1542
1715786400000|2024-05-15 15:20:00|2381.97|2381.67|2385.48|2384.98|2385.84|2385.49|2381.97|2381.67|1481
1715786700000|2024-05-15 15:25:00|2385.11|2384.81|2384.38|2384.08|2386.09|2385.7|2383.21|2382.91|1278
1715787000000|2024-05-15 15:30:00|2384.37|2384.07|2383.08|2382.78|2385.58|2385.28|2382.71|2382.41|1234
1715787300000|2024-05-15 15:35:00|2383.07|2382.77|2379.55|2379.25|2383.2|2382.77|2379.33|2379.03|1239
1715787600000|2024-05-15 15:40:00|2379.56|2379.26|2382.03|2381.53|2383.83|2383.45|2379.51|2379.19|1222
1715787900000|2024-05-15 15:45:00|2381.92|2381.62|2380.37|2380.07|2382.72|2382.22|2380.37|2380.07|985
1715788200000|2024-05-15 15:50:00|2380.38|2380.08|2378.55|2378.25|2380.38|2380.08|2377.68|2377.38|1071
1715788500000|2024-05-15 15:55:00|2378.56|2378.26|2377.83|2377.53|2379.3|2378.9|2377.76|2377.35|1047
1715788800000|2024-05-15 16:00:00|2378|2377.5|2378.82|2378.52|2379.43|2379.03|2377.32|2377|1049
1715789100000|2024-05-15 16:05:00|2378.79|2378.49|2379.76|2379.46|2379.95|2379.6|2378.14|2377.8|843
1715789400000|2024-05-15 16:10:00|2379.75|2379.45|2381.79|2381.49|2382.72|2382.33|2379.41|2378.91|1066
1715789700000|2024-05-15 16:15:00|2381.74|2381.44|2385.12|2384.82|2385.23|2384.93|2381.17|2380.81|960
1715790000000|2024-05-15 16:20:00|2385.14|2384.84|2384.33|2384.03|2385.46|2385.06|2383.9|2383.55|1039
1715790300000|2024-05-15 16:25:00|2384.32|2384.02|2385.27|2384.97|2386.25|2385.91|2383.55|2383.25|955
1715790600000|2024-05-15 16:30:00|2385.26|2384.96|2384.16|2383.86|2385.86|2385.52|2384.16|2383.78|919
1715790900000|2024-05-15 16:35:00|2384.21|2383.91|2383.07|2382.77|2384.72|2384.37|2382.9|2382.57|950
1715791200000|2024-05-15 16:40:00|2383.12|2382.82|2384.37|2384.07|2385.11|2384.71|2382.32|2382|1046
1715791500000|2024-05-15 16:45:00|2384.17|2383.87|2384.88|2384.58|2386.95|2386.59|2384.01|2383.7|966
1715791800000|2024-05-15 16:50:00|2384.89|2384.59|2385.9|2385.6|2386.96|2386.66|2384.44|2384.14|845
1715792100000|2024-05-15 16:55:00|2385.91|2385.61|2383.91|2383.61|2386.09|2385.69|2382.91|2382.56|998
1715792400000|2024-05-15 17:00:00|2383.93|2383.63|2385.66|2385.36|2385.75|2385.36|2383.81|2383.51|794
1715792700000|2024-05-15 17:05:00|2385.65|2385.35|2386.89|2386.39|2387.51|2387.11|2385.36|2384.86|825
1715793000000|2024-05-15 17:10:00|2386.78|2386.48|2387.77|2387.47|2388.97|2388.57|2386.76|2386.46|814
1715793300000|2024-05-15 17:15:00|2387.87|2387.37|2388.45|2388.15|2389.47|2389.17|2387.74|2387.34|864
1715793600000|2024-05-15 17:20:00|2388.46|2388.16|2388.01|2387.71|2389.26|2388.87|2386.72|2386.22|850
1715793900000|2024-05-15 17:25:00|2388.04|2387.74|2389.34|2389.04|2389.64|2389.34|2387.96|2387.56|916
1715794200000|2024-05-15 17:30:00|2389.32|2389.02|2390.16|2389.86|2390.3|2389.94|2388.41|2387.93|844
1715794500000|2024-05-15 17:35:00|2390.24|2389.74|2390.15|2389.65|2390.49|2390.19|2388.81|2388.4|746
1715794800000|2024-05-15 17:40:00|2390.2|2389.7|2388.33|2388.03|2390.34|2389.94|2387.84|2387.51|724
1715795100000|2024-05-15 17:45:00|2388.34|2388.04|2388.32|2388.02|2388.58|2388.2|2387.34|2386.95|651
1715795400000|2024-05-15 17:50:00|2388.33|2388.03|2389.8|2389.5|2390.34|2389.92|2388.2|2387.8|759
1715795700000|2024-05-15 17:55:00|2389.81|2389.51|2389.45|2389.15|2390.12|2389.73|2389.24|2388.84|743
1715796000000|2024-05-15 18:00:00|2389.44|2389.14|2387.76|2387.46|2389.66|2389.32|2387.7|2387.3|849
1715796300000|2024-05-15 18:05:00|2387.8|2387.5|2387.07|2386.57|2388.65|2388.25|2386.73|2386.36|694
1715796600000|2024-05-15 18:10:00|2387.06|2386.56|2386.58|2386.08|2387.52|2387.18|2386.1|2385.64|751
1715796900000|2024-05-15 18:15:00|2386.57|2386.07|2386.86|2386.56|2387.46|2387.08|2386.18|2385.82|687
1715797200000|2024-05-15 18:20:00|2386.95|2386.45|2386.81|2386.31|2387.65|2387.32|2386.34|2385.96|546
1715797500000|2024-05-15 18:25:00|2386.82|2386.32|2387.78|2387.48|2387.89|2387.51|2386.52|2386.12|565
1715797800000|2024-05-15 18:30:00|2387.75|2387.45|2386.35|2386.05|2388.38|2387.99|2386.02|2385.64|657
1715798100000|2024-05-15 18:35:00|2386.33|2386.03|2385.53|2385.23|2386.35|2386.05|2384.21|2383.84|580
1715798400000|2024-05-15 18:40:00|2385.54|2385.24|2385.67|2385.17|2386.04|2385.66|2384.32|2384.01|536
1715798700000|2024-05-15 18:45:00|2385.63|2385.33|2384.19|2383.69|2385.68|2385.35|2383.82|2383.43|619
1715799000000|2024-05-15 18:50:00|2384.11|2383.81|2386.66|2386.36|2386.88|2386.51|2383.95|2383.61|689
1715799300000|2024-05-15 18:55:00|2386.63|2386.33|2385.68|2385.38|2387.01|2386.62|2385.65|2385.28|841
1715799600000|2024-05-15 19:00:00|2385.67|2385.37|2386.05|2385.55|2386.9|2386.56|2384.95|2384.61|672
1715799900000|2024-05-15 19:05:00|2386.07|2385.57|2385.62|2385.32|2386.19|2385.81|2385.04|2384.71|617
1715800200000|2024-05-15 19:10:00|2385.6|2385.3|2387.1|2386.8|2387.75|2387.37|2385.4|2385.04|661
1715800500000|2024-05-15 19:15:00|2387.09|2386.79|2387.09|2386.79|2387.76|2387.44|2386.93|2386.58|646
1715800800000|2024-05-15 19:20:00|2387.08|2386.78|2386.37|2386.07|2387.08|2386.78|2386.08|2385.78|640
1715801100000|2024-05-15 19:25:00|2386.36|2386.06|2386.47|2386.17|2387.23|2386.93|2386.28|2385.95|476
1715801400000|2024-05-15 19:30:00|2386.48|2386.18|2384.91|2384.61|2386.48|2386.18|2384.06|2383.76|534
1715801700000|2024-05-15 19:35:00|2385.01|2384.51|2385.9|2385.6|2386.32|2385.92|2384.9|2384.5|599
1715802000000|2024-05-15 19:40:00|2385.91|2385.61|2386.71|2386.41|2387.14|2386.77|2385.88|2385.51|603
1715802300000|2024-05-15 19:45:00|2386.68|2386.38|2387.52|2387.22|2387.53|2387.23|2386.58|2386.21|645
1715802600000|2024-05-15 19:50:00|2387.5|2387.2|2387.45|2387.15|2387.57|2387.27|2386.67|2386.25|616
1715802900000|2024-05-15 19:55:00|2387.36|2387.06|2386.68|2386.38|2387.36|2387.06|2386.27|2385.97|818
1715803200000|2024-05-15 20:00:00|2387.03|2386.73|2386.61|2386.31|2387.85|2387.55|2386.61|2386.31|463
1715803500000|2024-05-15 20:05:00|2386.63|2386.33|2387.6|2387.3|2387.8|2387.5|2386.45|2386.15|264
1715803800000|2024-05-15 20:10:00|2387.65|2387.35|2386.91|2386.61|2387.65|2387.35|2386.74|2386.43|278
1715804100000|2024-05-15 20:15:00|2386.9|2386.6|2387.92|2387.62|2388.36|2387.95|2386.83|2386.47|310
1715804400000|2024-05-15 20:20:00|2388|2387.7|2387.86|2387.56|2388.59|2388.29|2387.75|2387.45|350
1715804700000|2024-05-15 20:25:00|2387.94|2387.64|2388.13|2387.83|2388.17|2387.85|2387.62|2387.31|253
1715805000000|2024-05-15 20:30:00|2388.12|2387.82|2388.15|2387.85|2388.24|2387.9|2387.31|2386.95|293
1715805300000|2024-05-15 20:35:00|2388.14|2387.84|2388.3|2388|2388.55|2388.22|2387.77|2387.41|246
1715805600000|2024-05-15 20:40:00|2388.29|2387.99|2387.17|2386.87|2388.58|2388.2|2387.12|2386.8|312
1715805900000|2024-05-15 20:45:00|2387.16|2386.86|2387.18|2386.88|2387.98|2387.68|2386.91|2386.49|305
1715806200000|2024-05-15 20:50:00|2387.19|2386.89|2387.65|2387.35|2388.81|2388.51|2387.15|2386.85|404
1715806500000|2024-05-15 20:55:00|2387.66|2387.36|2386.33|2385.83|2387.74|2387.37|2385.8|2385.3|372
1715810400000|2024-05-15 22:00:00|2386.27|2385.77|2388.08|2387.58|2388.27|2387.87|2386.15|2385.65|110
1715810700000|2024-05-15 22:05:00|2388.09|2387.59|2389.42|2388.92|2389.71|2389.41|2387.84|2387.34|186
1715811000000|2024-05-15 22:10:00|2389.41|2388.91|2388.54|2388.04|2389.86|2389.46|2388.39|2387.89|171
1715811300000|2024-05-15 22:15:00|2388.53|2388.03|2387.74|2387.24|2388.67|2388.23|2387.31|2386.85|149
1715811600000|2024-05-15 22:20:00|2387.76|2387.26|2388.41|2387.91|2388.62|2388.12|2387.55|2387.23|130
1715811900000|2024-05-15 22:25:00|2388.4|2387.9|2389.34|2388.84|2389.45|2388.95|2388.33|2387.84|156
1715812200000|2024-05-15 22:30:00|2389.35|2388.85|2389.39|2388.89|2389.52|2389.02|2388.58|2388.08|187
1715812500000|2024-05-15 22:35:00|2389.38|2388.88|2388.88|2388.38|2389.59|2389.19|2388.57|2388.07|160
1715812800000|2024-05-15 22:40:00|2388.89|2388.39|2388.39|2387.89|2389.11|2388.61|2387.92|2387.42|200
1715813100000|2024-05-15 22:45:00|2388.37|2387.87|2388.47|2387.97|2388.86|2388.36|2388.27|2387.77|140
1715813400000|2024-05-15 22:50:00|2388.44|2387.94|2389.02|2388.52|2389.12|2388.62|2388.42|2387.92|137
1715813700000|2024-05-15 22:55:00|2388.92|2388.42|2389.43|2388.93|2389.68|2389.23|2388.92|2388.42|138
1715814000000|2024-05-15 23:00:00|2389.41|2388.91|2389.36|2388.86|2389.48|2389.07|2389.22|2388.75|154
1715814300000|2024-05-15 23:05:00|2389.35|2388.85|2389.65|2389.15|2389.65|2389.15|2389.16|2388.77|132
1715814600000|2024-05-15 23:10:00|2389.66|2389.16|2389.94|2389.44|2390.41|2389.91|2389.63|2389.14|216
1715814900000|2024-05-15 23:15:00|2389.95|2389.45|2389.83|2389.33|2391.13|2390.63|2389.44|2389.1|297
1715815200000|2024-05-15 23:20:00|2389.84|2389.34|2390.76|2390.26|2392.01|2391.71|2389.82|2389.32|355
1715815500000|2024-05-15 23:25:00|2390.75|2390.25|2391.11|2390.61|2391.49|2390.99|2390.7|2390.2|235
1715815800000|2024-05-15 23:30:00|2391.1|2390.6|2390.94|2390.44|2391.55|2391.05|2390.91|2390.41|276
1715816100000|2024-05-15 23:35:00|2390.97|2390.47|2390.88|2390.38|2391.34|2390.84|2390.21|2389.71|280
1715816400000|2024-05-15 23:40:00|2390.87|2390.37|2391.67|2391.17|2391.83|2391.33|2390.56|2390.12|252
1715816700000|2024-05-15 23:45:00|2391.66|2391.16|2391.33|2390.83|2391.83|2391.33|2390.99|2390.49|503
1715817000000|2024-05-15 23:50:00|2391.35|2390.85|2391.97|2391.47|2392.12|2391.62|2391.28|2390.78|262
1715817300000|2024-05-15 23:55:00|2391.99|2391.49|2392.14|2391.64|2392.25|2391.85|2391.67|2391.33|410
1715817600000|2024-05-16 00:00:00|2392.25|2391.75|2390.86|2390.36|2392.25|2391.82|2390.53|2390.08|781
1715817900000|2024-05-16 00:05:00|2390.85|2390.35|2391.15|2390.65|2391.94|2391.49|2390.81|2390.31|548
1715818200000|2024-05-16 00:10:00|2391.14|2390.64|2392.82|2392.52|2393.29|2392.9|2390.84|2390.41|745
1715818500000|2024-05-16 00:15:00|2392.74|2392.44|2393.22|2392.92|2393.32|2392.98|2392.69|2392.29|604
1715818800000|2024-05-16 00:20:00|2393.25|2392.95|2394.34|2393.84|2394.49|2394.1|2392.73|2392.34|705
1715819100000|2024-05-16 00:25:00|2394.23|2393.93|2394.24|2393.94|2394.65|2394.23|2393.66|2393.29|766
1715819400000|2024-05-16 00:30:00|2394.27|2393.97|2394.18|2393.68|2394.72|2394.35|2393.51|2393.14|756
1715819700000|2024-05-16 00:35:00|2394.19|2393.69|2393.74|2393.44|2395.06|2394.68|2393.33|2392.95|735
1715820000000|2024-05-16 00:40:00|2393.71|2393.41|2393.71|2393.21|2393.98|2393.63|2392.75|2392.35|674
1715820300000|2024-05-16 00:45:00|2393.72|2393.22|2394.11|2393.61|2394.53|2394.17|2393.26|2392.84|640
1715820600000|2024-05-16 00:50:00|2394.04|2393.74|2394.95|2394.45|2394.96|2394.56|2393.92|2393.5|699
1715820900000|2024-05-16 00:55:00|2394.84|2394.54|2395.2|2394.9|2395.38|2395.04|2394.47|2394.07|843
1715821200000|2024-05-16 01:00:00|2395.21|2394.91|2396.28|2395.98|2397.69|2397.39|2394.56|2394.26|1451
1715821500000|2024-05-16 01:05:00|2396.29|2395.99|2393.16|2392.86|2396.37|2396.02|2392.54|2392.24|1302
1715821800000|2024-05-16 01:10:00|2393.15|2392.85|2394.5|2394|2394.5|2394.08|2391.8|2391.39|1123
1715822100000|2024-05-16 01:15:00|2394.49|2394.19|2396.27|2395.97|2397.51|2397.21|2394.03|2393.63|1233
1715822400000|2024-05-16 01:20:00|2396.22|2395.92|2396.16|2395.66|2397.66|2397.25|2395.51|2395.12|1104
1715822700000|2024-05-16 01:25:00|2396.17|2395.67|2395.02|2394.72|2396.4|2396.01|2394.09|2393.7|968
1715823000000|2024-05-16 01:30:00|2395.04|2394.74|2395.49|2395.19|2395.49|2395.19|2393.26|2392.93|1121
1715823300000|2024-05-16 01:35:00|2395.47|2395.17|2396.36|2395.86|2397.52|2397.13|2395.47|2395.17|1034
1715823600000|2024-05-16 01:40:00|2396.3|2396|2394.6|2394.1|2396.65|2396.31|2394.34|2393.89|940
1715823900000|2024-05-16 01:45:00|2394.64|2394.14|2391.58|2391.08|2394.65|2394.31|2390.93|2390.58|998
1715824200000|2024-05-16 01:50:00|2391.59|2391.09|2391.45|2390.95|2392.89|2392.48|2391.23|2390.84|1039
1715824500000|2024-05-16 01:55:00|2391.41|2390.91|2391.88|2391.38|2392.45|2392.03|2389.9|2389.43|1090
1715824800000|2024-05-16 02:00:00|2391.9|2391.4|2389.9|2389.6|2391.93|2391.43|2389.33|2388.98|1078
1715825100000|2024-05-16 02:05:00|2389.92|2389.62|2388.57|2388.27|2390.09|2389.71|2387.37|2387.07|1186
1715825400000|2024-05-16 02:10:00|2388.58|2388.28|2389.07|2388.57|2389.5|2389.17|2388.29|2387.93|891
1715825700000|2024-05-16 02:15:00|2389.09|2388.59|2388.85|2388.55|2389.46|2389.14|2387.13|2386.68|870
1715826000000|2024-05-16 02:20:00|2388.86|2388.56|2390.85|2390.35|2390.92|2390.54|2388.75|2388.25|739
1715826300000|2024-05-16 02:25:00|2390.77|2390.47|2390.53|2390.03|2392.12|2391.66|2390.28|2389.92|702
1715826600000|2024-05-16 02:30:00|2390.54|2390.04|2390.59|2390.09|2391.64|2391.24|2390.04|2389.72|868
1715826900000|2024-05-16 02:35:00|2390.61|2390.11|2391.16|2390.66|2391.47|2390.97|2389.54|2389.13|783
1715827200000|2024-05-16 02:40:00|2391.17|2390.67|2389.83|2389.33|2391.26|2390.87|2389.14|2388.84|759
1715827500000|2024-05-16 02:45:00|2389.84|2389.34|2389.53|2389.03|2390.04|2389.55|2388.97|2388.55|793
1715827800000|2024-05-16 02:50:00|2389.52|2389.02|2388.97|2388.47|2390.59|2390.15|2388.73|2388.29|761
1715828100000|2024-05-16 02:55:00|2388.98|2388.48|2387.8|2387.3|2389.01|2388.51|2386.8|2386.43|899
1715828400000|2024-05-16 03:00:00|2387.78|2387.28|2388.59|2388.09|2388.88|2388.38|2386.78|2386.38|823
1715828700000|2024-05-16 03:05:00|2388.58|2388.08|2388.76|2388.26|2389.45|2388.95|2388.04|2387.54|706
1715829000000|2024-05-16 03:10:00|2388.77|2388.27|2388.4|2387.9|2389.26|2388.89|2387.89|2387.39|792
1715829300000|2024-05-16 03:15:00|2388.19|2387.89|2388.55|2388.05|2388.64|2388.24|2387.52|2387.06|705
1715829600000|2024-05-16 03:20:00|2388.56|2388.06|2389.89|2389.39|2389.95|2389.49|2388.29|2387.86|584
1715829900000|2024-05-16 03:25:00|2389.9|2389.4|2389.46|2388.96|2389.95|2389.54|2389.05|2388.61|648
1715830200000|2024-05-16 03:30:00|2389.45|2388.95|2389.81|2389.31|2390.38|2390.04|2389.12|2388.71|667
1715830500000|2024-05-16 03:35:00|2389.79|2389.29|2390.03|2389.53|2391.01|2390.67|2389.22|2388.8|649
1715830800000|2024-05-16 03:40:00|2390.02|2389.52|2389.1|2388.6|2390.03|2389.57|2388.71|2388.34|511
1715831100000|2024-05-16 03:45:00|2389.11|2388.61|2388.32|2388.02|2389.25|2388.75|2388.02|2387.61|536
1715831400000|2024-05-16 03:50:00|2388.31|2388.01|2389.01|2388.51|2389.02|2388.64|2387.88|2387.48|509
1715831700000|2024-05-16 03:55:00|2388.98|2388.48|2388.98|2388.48|2389.09|2388.7|2388.4|2387.9|411
1715832000000|2024-05-16 04:00:00|2389|2388.5|2388.29|2387.79|2389.73|2389.24|2387.29|2386.9|512
1715832300000|2024-05-16 04:05:00|2388.28|2387.78|2388.61|2388.31|2388.78|2388.35|2387.7|2387.29|446
1715832600000|2024-05-16 04:10:00|2388.63|2388.33|2388.86|2388.36|2389.5|2389.05|2388.6|2388.19|463
1715832900000|2024-05-16 04:15:00|2388.87|2388.37|2389.39|2389.09|2389.73|2389.34|2388.87|2388.37|347
1715833200000|2024-05-16 04:20:00|2389.49|2388.99|2389.6|2389.3|2389.99|2389.64|2389.28|2388.94|346
1715833500000|2024-05-16 04:25:00|2389.59|2389.29|2390.16|2389.86|2390.34|2389.97|2389.52|2389.16|354
1715833800000|2024-05-16 04:30:00|2390.17|2389.87|2390.88|2390.38|2391.23|2390.88|2390.17|2389.87|386
1715834100000|2024-05-16 04:35:00|2390.89|2390.39|2391.99|2391.69|2392.27|2391.88|2390.88|2390.38|523
1715834400000|2024-05-16 04:40:00|2391.95|2391.65|2391.55|2391.25|2392.29|2391.97|2391.24|2390.84|462
1715834700000|2024-05-16 04:45:00|2391.65|2391.15|2392.05|2391.55|2392.21|2391.84|2390.76|2390.36|452
1715835000000|2024-05-16 04:50:00|2391.94|2391.64|2391.87|2391.57|2392.47|2392.06|2391.24|2390.84|436
1715835300000|2024-05-16 04:55:00|2391.95|2391.45|2391.67|2391.17|2392.14|2391.79|2391.21|2390.81|530
1715835600000|2024-05-16 05:00:00|2391.66|2391.16|2392.38|2391.88|2392.6|2392.3|2391.24|2390.91|624
1715835900000|2024-05-16 05:05:00|2392.29|2391.99|2391.33|2390.83|2392.65|2392.25|2391.24|2390.76|679
1715836200000|2024-05-16 05:10:00|2391.34|2390.84|2392.01|2391.71|2392.27|2391.88|2390.89|2390.49|513
1715836500000|2024-05-16 05:15:00|2391.99|2391.69|2391.9|2391.6|2392.8|2392.42|2391.87|2391.45|433
1715836800000|2024-05-16 05:20:00|2392.03|2391.73|2392.5|2392.2|2392.61|2392.23|2391.67|2391.27|409
1715837100000|2024-05-16 05:25:00|2392.51|2392.21|2392.32|2392.02|2392.62|2392.22|2391.94|2391.54|393
1715837400000|2024-05-16 05:30:00|2392.31|2392.01|2393.59|2393.09|2394.05|2393.64|2392.28|2391.91|760
1715837700000|2024-05-16 05:35:00|2393.62|2393.12|2393.4|2392.9|2394.82|2394.37|2393.14|2392.64|685
1715838000000|2024-05-16 05:40:00|2393.37|2392.87|2393.06|2392.56|2393.78|2393.28|2392.97|2392.53|545
1715838300000|2024-05-16 05:45:00|2393.05|2392.55|2391.39|2391.09|2393.78|2393.41|2391.36|2390.98|690
1715838600000|2024-05-16 05:50:00|2391.34|2391.04|2392.18|2391.88|2392.37|2391.99|2390.91|2390.47|697
1715838900000|2024-05-16 05:55:00|2392.28|2391.78|2390.51|2390.01|2392.28|2391.89|2390.41|2390.01|745
1715839200000|2024-05-16 06:00:00|2390.49|2389.99|2389.16|2388.86|2390.68|2390.32|2389.08|2388.68|829
1715839500000|2024-05-16 06:05:00|2389.15|2388.85|2390.05|2389.75|2390.4|2390.08|2389.13|2388.72|727
1715839800000|2024-05-16 06:10:00|2390.07|2389.77|2388.53|2388.23|2390.07|2389.77|2387.95|2387.59|824
1715840100000|2024-05-16 06:15:00|2388.57|2388.27|2388.9|2388.4|2389.52|2389.02|2388.53|2388.08|714
1715840400000|2024-05-16 06:20:00|2388.68|2388.38|2387.87|2387.57|2389.23|2388.73|2387.45|2387.03|661
1715840700000|2024-05-16 06:25:00|2387.86|2387.56|2388.21|2387.71|2389.17|2388.86|2387.47|2387|925
1715841000000|2024-05-16 06:30:00|2388.2|2387.9|2388.37|2388.07|2389.08|2388.7|2387.96|2387.56|763
1715841300000|2024-05-16 06:35:00|2388.32|2388.02|2387.85|2387.55|2388.95|2388.56|2387.19|2386.8|744
1715841600000|2024-05-16 06:40:00|2387.75|2387.45|2388.15|2387.65|2388.49|2388.09|2387.39|2387.01|769
1715841900000|2024-05-16 06:45:00|2388.16|2387.66|2387.75|2387.25|2388.92|2388.61|2387.34|2386.95|680
1715842200000|2024-05-16 06:50:00|2387.76|2387.26|2389.12|2388.62|2389.15|2388.84|2387.21|2386.84|737
1715842500000|2024-05-16 06:55:00|2389.11|2388.61|2387.25|2386.95|2389.12|2388.77|2386.73|2386.43|852
1715842800000|2024-05-16 07:00:00|2387.3|2387|2387.64|2387.14|2388.23|2387.91|2386.75|2386.37|858
1715843100000|2024-05-16 07:05:00|2387.65|2387.15|2386.96|2386.46|2387.75|2387.38|2386.76|2386.36|750
1715843400000|2024-05-16 07:10:00|2386.84|2386.54|2386.18|2385.88|2387.38|2386.98|2385.01|2384.71|905
1715843700000|2024-05-16 07:15:00|2386.24|2385.94|2387.95|2387.65|2388.15|2387.7|2386.01|2385.71|890
1715844000000|2024-05-16 07:20:00|2388.02|2387.72|2390.05|2389.75|2390.43|2390.09|2387.96|2387.66|801
1715844300000|2024-05-16 07:25:00|2390.06|2389.76|2389.67|2389.37|2390.33|2389.92|2389.2|2388.83|816
1715844600000|2024-05-16 07:30:00|2389.77|2389.27|2389.09|2388.79|2390.02|2389.67|2388.96|2388.6|643
1715844900000|2024-05-16 07:35:00|2389|2388.7|2389.8|2389.5|2389.97|2389.57|2388.3|2387.89|668
1715845200000|2024-05-16 07:40:00|2389.78|2389.48|2390.56|2390.06|2391.43|2391.11|2389.78|2389.41|734
1715845500000|2024-05-16 07:45:00|2390.55|2390.05|2390.37|2389.87|2390.99|2390.61|2390.14|2389.76|558
1715845800000|2024-05-16 07:50:00|2390.36|2389.86|2390.37|2390.07|2391.02|2390.61|2389.06|2388.74|628
1715846100000|2024-05-16 07:55:00|2390.35|2390.05|2389.68|2389.18|2390.57|2390.23|2389.24|2388.85|786
1715846400000|2024-05-16 08:00:00|2389.46|2389.16|2390.48|2390.18|2390.96|2390.6|2389.33|2388.83|832
1715846700000|2024-05-16 08:05:00|2390.47|2390.17|2391.32|2390.82|2391.7|2391.31|2390.33|2389.98|810
1715847000000|2024-05-16 08:10:00|2391.33|2390.83|2388.76|2388.46|2391.64|2391.26|2388.71|2388.31|674
1715847300000|2024-05-16 08:15:00|2388.56|2388.26|2387.34|2387.04|2388.74|2388.34|2387.12|2386.74|785
1715847600000|2024-05-16 08:20:00|2387.35|2387.05|2386.95|2386.45|2388.13|2387.67|2386.83|2386.44|527
1715847900000|2024-05-16 08:25:00|2386.96|2386.46|2386.58|2386.08|2387.33|2386.97|2385.85|2385.35|705
1715848200000|2024-05-16 08:30:00|2386.6|2386.1|2386.31|2386.01|2387.29|2386.88|2386.07|2385.76|690
1715848500000|2024-05-16 08:35:00|2386.3|2386|2387.39|2386.89|2387.65|2387.25|2385.97|2385.55|688
1715848800000|2024-05-16 08:40:00|2387.4|2386.9|2386.85|2386.55|2387.77|2387.44|2386.72|2386.37|554
1715849100000|2024-05-16 08:45:00|2386.9|2386.6|2386.28|2385.98|2387|2386.6|2385.91|2385.48|618
1715849400000|2024-05-16 08:50:00|2386.29|2385.99|2386.4|2385.9|2386.76|2386.39|2385.88|2385.47|545
1715849700000|2024-05-16 08:55:00|2386.38|2385.88|2386.41|2385.91|2386.83|2386.48|2385.65|2385.22|651
1715850000000|2024-05-16 09:00:00|2386.36|2385.86|2387.54|2387.24|2387.72|2387.32|2386.35|2385.85|758
1715850300000|2024-05-16 09:05:00|2387.57|2387.27|2387.26|2386.96|2388.01|2387.64|2387.01|2386.63|586
1715850600000|2024-05-16 09:10:00|2387.25|2386.95|2386.66|2386.16|2387.55|2387.21|2386.43|2386.04|577
1715850900000|2024-05-16 09:15:00|2386.54|2386.24|2387.09|2386.79|2387.89|2387.39|2386.31|2385.97|718
1715851200000|2024-05-16 09:20:00|2387.27|2386.97|2386.59|2386.09|2388.04|2387.63|2386.36|2385.99|562
1715851500000|2024-05-16 09:25:00|2386.48|2386.18|2384.53|2384.23|2386.54|2386.18|2383.96|2383.58|662
1715851800000|2024-05-16 09:30:00|2384.51|2384.21|2385.17|2384.67|2385.84|2385.44|2383.97|2383.55|662
1715852100000|2024-05-16 09:35:00|2385.2|2384.7|2385.58|2385.08|2385.69|2385.2|2384.96|2384.52|428
1715852400000|2024-05-16 09:40:00|2385.59|2385.09|2385.48|2384.98|2386.09|2385.65|2385.06|2384.72|530
1715852700000|2024-05-16 09:45:00|2385.36|2385.06|2385.59|2385.29|2387.01|2386.53|2385.36|2385.06|569
1715853000000|2024-05-16 09:50:00|2385.61|2385.31|2386.2|2385.9|2386.4|2386.01|2384.88|2384.51|490
1715853300000|2024-05-16 09:55:00|2386.22|2385.92|2385.64|2385.34|2386.42|2386.01|2385.42|2385.06|539
1715853600000|2024-05-16 10:00:00|2385.66|2385.36|2384.48|2383.98|2385.88|2385.47|2384.25|2383.84|627
1715853900000|2024-05-16 10:05:00|2384.47|2383.97|2385.57|2385.07|2385.98|2385.58|2384.47|2383.97|595
1715854200000|2024-05-16 10:10:00|2385.58|2385.08|2385.75|2385.25|2385.78|2385.38|2384.96|2384.57|489
1715854500000|2024-05-16 10:15:00|2385.66|2385.36|2384.51|2384.01|2385.89|2385.49|2384.36|2384.01|412
1715854800000|2024-05-16 10:20:00|2384.52|2384.02|2384.08|2383.58|2384.55|2384.13|2383.56|2383.23|579
1715855100000|2024-05-16 10:25:00|2384.1|2383.6|2384.13|2383.83|2384.15|2383.84|2383.98|2383.58|29
1715855400000|2024-05-16 10:30:00|2383.46|2383.16|2381.42|2380.92|2383.58|2383.17|2381.11|2380.78|661
1715855700000|2024-05-16 10:35:00|2381.43|2380.93|2382.67|2382.37|2382.94|2382.61|2381.41|2380.93|540
1715856000000|2024-05-16 10:40:00|2382.73|2382.23|2382.12|2381.62|2382.77|2382.38|2381.94|2381.56|556
1715856300000|2024-05-16 10:45:00|2382|2381.7|2383.66|2383.36|2383.72|2383.36|2381.98|2381.59|687
1715856600000|2024-05-16 10:50:00|2383.61|2383.31|2385.15|2384.65|2385.3|2384.89|2383.15|2382.76|589
1715856900000|2024-05-16 10:55:00|2385.16|2384.66|2385.08|2384.78|2385.42|2385.12|2384.41|2384.11|650
1715857200000|2024-05-16 11:00:00|2385.1|2384.8|2385.34|2384.84|2385.49|2385.08|2384.62|2384.25|657
1715857500000|2024-05-16 11:05:00|2385.35|2384.85|2386.17|2385.87|2386.53|2386.2|2384.73|2384.34|622
1715857800000|2024-05-16 11:10:00|2386.2|2385.9|2386.48|2386.18|2386.82|2386.52|2386.01|2385.68|615
1715858100000|2024-05-16 11:15:00|2386.47|2386.17|2385.96|2385.66|2386.7|2386.35|2385.24|2384.85|580
1715858400000|2024-05-16 11:20:00|2385.97|2385.67|2384.54|2384.24|2386.05|2385.67|2383.57|2383.19|594
1715858700000|2024-05-16 11:25:00|2384.56|2384.26|2382.76|2382.26|2384.67|2384.31|2381.73|2381.33|769
1715859000000|2024-05-16 11:30:00|2382.68|2382.38|2384.13|2383.63|2384.35|2383.94|2382.68|2382.38|735
1715859300000|2024-05-16 11:35:00|2384.12|2383.62|2385.25|2384.95|2385.99|2385.59|2383.73|2383.35|646
1715859600000|2024-05-16 11:40:00|2385.24|2384.94|2385.41|2385.11|2385.59|2385.23|2384.62|2384.22|667
1715859900000|2024-05-16 11:45:00|2385.35|2385.05|2384.57|2384.27|2386.12|2385.72|2384.32|2383.93|692
1715860200000|2024-05-16 11:50:00|2384.56|2384.26|2384.72|2384.22|2384.88|2384.49|2383.99|2383.6|602
1715860500000|2024-05-16 11:55:00|2384.63|2384.33|2384.85|2384.55|2386.2|2385.78|2384.47|2384.1|630
1715860800000|2024-05-16 12:00:00|2384.84|2384.54|2384.31|2383.81|2385.3|2385|2383.43|2383.07|807
1715861100000|2024-05-16 12:05:00|2384.29|2383.79|2384.79|2384.49|2385.53|2385.14|2384.27|2383.77|721
1715861400000|2024-05-16 12:10:00|2384.89|2384.39|2384.92|2384.62|2386.46|2386.16|2384.39|2384.03|778
1715861700000|2024-05-16 12:15:00|2384.98|2384.68|2383.84|2383.54|2385.75|2385.45|2383.72|2383.34|952
1715862000000|2024-05-16 12:20:00|2383.85|2383.55|2382.08|2381.78|2385.21|2384.91|2382.01|2381.67|1200
1715862300000|2024-05-16 12:25:00|2382.12|2381.82|2382.67|2382.17|2383.63|2383.13|2381.8|2381.5|904
1715862600000|2024-05-16 12:30:00|2383|2382.5|2385.91|2385.41|2386.76|2386.26|2382|2381.5|1603
1715862900000|2024-05-16 12:35:00|2385.88|2385.38|2380.14|2379.64|2386.1|2385.8|2379.85|2379.5|1626
1715863200000|2024-05-16 12:40:00|2380.15|2379.65|2382.48|2382.18|2383.26|2382.94|2379.62|2379.32|1349
1715863500000|2024-05-16 12:45:00|2382.43|2382.13|2381.24|2380.74|2383.94|2383.64|2381|2380.67|1185
1715863800000|2024-05-16 12:50:00|2381.19|2380.69|2382.13|2381.83|2383.81|2383.51|2380.48|2380.06|1244
1715864100000|2024-05-16 12:55:00|2382.12|2381.82|2379.39|2379.09|2382.95|2382.65|2378.28|2377.98|1288
1715864400000|2024-05-16 13:00:00|2379.4|2379.1|2378.98|2378.68|2380.47|2380.07|2377.07|2376.77|1485
1715864700000|2024-05-16 13:05:00|2378.99|2378.69|2377.73|2377.23|2380.84|2380.54|2377.57|2377.19|1243
1715865000000|2024-05-16 13:10:00|2377.55|2377.25|2380.03|2379.53|2380.63|2380.33|2377.49|2377.18|1154
1715865300000|2024-05-16 13:15:00|2380.04|2379.54|2374.69|2374.39|2380.69|2380.19|2373.55|2373.22|1516
1715865600000|2024-05-16 13:20:00|2374.73|2374.43|2377.37|2377.07|2382.48|2382.1|2373.91|2373.41|1823
1715865900000|2024-05-16 13:25:00|2377.47|2376.97|2379.39|2379.09|2379.74|2379.44|2374.64|2374.34|1480
1715866200000|2024-05-16 13:30:00|2379.32|2379.02|2374.26|2373.76|2379.32|2379.02|2373.11|2372.81|1588
1715866500000|2024-05-16 13:35:00|2374.31|2373.81|2374.1|2373.8|2375.05|2374.74|2372.44|2372.06|1452
1715866800000|2024-05-16 13:40:00|2374.16|2373.86|2373.35|2373.05|2375.11|2374.71|2371.93|2371.55|1479
1715867100000|2024-05-16 13:45:00|2373.36|2373.06|2376.37|2376.07|2376.52|2376.22|2372.8|2372.46|1436
1715867400000|2024-05-16 13:50:00|2376.47|2376.17|2377|2376.5|2377.42|2377.08|2375.26|2374.96|1304
1715867700000|2024-05-16 13:55:00|2376.88|2376.58|2375.34|2375.04|2376.89|2376.59|2373.64|2373.31|1176
1715868000000|2024-05-16 14:00:00|2375.01|2374.71|2377.98|2377.68|2378.58|2378.22|2374.58|2374.18|1288
1715868300000|2024-05-16 14:05:00|2377.94|2377.64|2375.6|2375.1|2379.24|2378.92|2374.75|2374.25|1246
1715868600000|2024-05-16 14:10:00|2375.61|2375.11|2376.44|2376.14|2377.06|2376.64|2374.84|2374.34|1006
1715868900000|2024-05-16 14:15:00|2376.39|2376.09|2374.87|2374.37|2377.2|2376.9|2374.66|2374.3|1136
1715869200000|2024-05-16 14:20:00|2374.88|2374.38|2373.82|2373.32|2375.71|2375.41|2373.37|2373.04|1121
1715869500000|2024-05-16 14:25:00|2373.79|2373.49|2373.83|2373.53|2374.48|2374.07|2372.18|2371.88|1350
1715869800000|2024-05-16 14:30:00|2373.87|2373.57|2376.57|2376.27|2377.17|2376.82|2373.87|2373.57|1282
1715870100000|2024-05-16 14:35:00|2376.55|2376.25|2375.33|2375.03|2377.38|2377.02|2375.21|2374.83|1071
1715870400000|2024-05-16 14:40:00|2375.32|2375.02|2375.63|2375.33|2376.65|2376.35|2375.17|2374.8|1160
1715870700000|2024-05-16 14:45:00|2375.62|2375.32|2373|2372.7|2375.87|2375.47|2372.33|2372.03|1196
1715871000000|2024-05-16 14:50:00|2373.1|2372.6|2372.56|2372.06|2374.22|2373.9|2371.98|2371.61|1243
1715871300000|2024-05-16 14:55:00|2372.55|2372.05|2373.53|2373.23|2373.64|2373.31|2371.2|2370.83|1215
1715871600000|2024-05-16 15:00:00|2373.51|2373.21|2374.74|2374.44|2375.27|2374.91|2373.42|2372.92|1185
1715871900000|2024-05-16 15:05:00|2374.72|2374.42|2375.57|2375.27|2375.57|2375.27|2373.78|2373.38|962
1715872200000|2024-05-16 15:10:00|2375.45|2375.15|2377.69|2377.39|2378.43|2378.13|2375.42|2375.02|1071
1715872500000|2024-05-16 15:15:00|2377.68|2377.38|2378.51|2378.21|2378.59|2378.24|2377.16|2376.79|906
1715872800000|2024-05-16 15:20:00|2378.5|2378.2|2380.73|2380.23|2381.27|2380.97|2378.49|2378.19|1175
1715873100000|2024-05-16 15:25:00|2380.74|2380.24|2380.49|2380.19|2381.91|2381.49|2380.37|2379.97|1114
1715873400000|2024-05-16 15:30:00|2380.52|2380.22|2382.29|2381.79|2382.48|2382.11|2380.1|2379.69|842
1715873700000|2024-05-16 15:35:00|2382.45|2381.95|2380.93|2380.43|2382.66|2382.25|2380.44|2379.94|885
1715874000000|2024-05-16 15:40:00|2380.92|2380.42|2382.09|2381.79|2382.65|2382.26|2380.81|2380.39|836
1715874300000|2024-05-16 15:45:00|2382.07|2381.77|2382.19|2381.69|2382.47|2382.15|2380.56|2380.19|825
1715874600000|2024-05-16 15:50:00|2382.2|2381.7|2381.95|2381.65|2382.2|2381.81|2381.04|2380.67|779
1715874900000|2024-05-16 15:55:00|2381.96|2381.66|2381.78|2381.48|2382.6|2382.22|2381.47|2381.14|836
1715875200000|2024-05-16 16:00:00|2381.79|2381.49|2380.46|2380.16|2381.87|2381.55|2379.46|2379.07|1085
1715875500000|2024-05-16 16:05:00|2380.47|2380.17|2381.27|2380.97|2381.35|2380.98|2379.38|2379.03|843
1715875800000|2024-05-16 16:10:00|2381.26|2380.96|2381.87|2381.57|2382.73|2382.42|2380.65|2380.26|973
1715876100000|2024-05-16 16:15:00|2381.79|2381.49|2380.75|2380.45|2382.06|2381.69|2380.55|2380.23|655
1715876400000|2024-05-16 16:20:00|2380.73|2380.43|2380.36|2380.06|2381.45|2381.03|2379.96|2379.61|613
1715876700000|2024-05-16 16:25:00|2380.37|2380.07|2381.03|2380.73|2381.34|2380.94|2380.27|2379.9|635
1715877000000|2024-05-16 16:30:00|2380.93|2380.63|2381.48|2381.18|2381.88|2381.52|2379.57|2379.16|808
1715877300000|2024-05-16 16:35:00|2381.44|2381.14|2382.02|2381.52|2382.77|2382.46|2381.18|2380.76|701
1715877600000|2024-05-16 16:40:00|2381.87|2381.57|2383.63|2383.33|2383.91|2383.61|2381.75|2381.36|842
1715877900000|2024-05-16 16:45:00|2383.6|2383.3|2382.78|2382.28|2384.08|2383.68|2382.17|2381.78|762
1715878200000|2024-05-16 16:50:00|2382.77|2382.27|2382.89|2382.59|2383.45|2383.11|2382.35|2381.95|655
1715878500000|2024-05-16 16:55:00|2382.88|2382.58|2382.21|2381.91|2382.99|2382.67|2381.78|2381.4|753
1715878800000|2024-05-16 17:00:00|2382.22|2381.92|2381.61|2381.31|2382.42|2382.05|2380.8|2380.4|714
1715879100000|2024-05-16 17:05:00|2381.71|2381.21|2380.72|2380.22|2381.71|2381.22|2380.15|2379.76|662
1715879400000|2024-05-16 17:10:00|2380.63|2380.33|2380.62|2380.32|2381.12|2380.79|2380.26|2379.88|668
1715879700000|2024-05-16 17:15:00|2380.64|2380.34|2381.92|2381.42|2381.93|2381.58|2380.61|2380.21|663
1715880000000|2024-05-16 17:20:00|2381.87|2381.57|2381.87|2381.57|2382.21|2381.88|2381.34|2381.01|845
1715880300000|2024-05-16 17:25:00|2381.9|2381.6|2381.1|2380.8|2382.72|2382.36|2380.81|2380.51|908
1715880600000|2024-05-16 17:30:00|2381.18|2380.88|2381.63|2381.33|2382.3|2381.97|2380.73|2380.36|726
1715880900000|2024-05-16 17:35:00|2381.64|2381.34|2380.49|2380.19|2381.85|2381.46|2380.41|2380.08|648
1715881200000|2024-05-16 17:40:00|2380.5|2380.2|2380.79|2380.29|2381.45|2381.09|2380.3|2379.97|559
1715881500000|2024-05-16 17:45:00|2380.78|2380.28|2380.34|2380.04|2380.85|2380.42|2380.01|2379.65|486
1715881800000|2024-05-16 17:50:00|2380.37|2380.07|2381.4|2381.1|2381.52|2381.12|2380.24|2379.87|495
1715882100000|2024-05-16 17:55:00|2381.41|2381.11|2381.63|2381.33|2381.71|2381.41|2380.72|2380.32|528
1715882400000|2024-05-16 18:00:00|2381.67|2381.37|2382.05|2381.55|2382.24|2381.94|2381.55|2381.18|652
1715882700000|2024-05-16 18:05:00|2381.97|2381.67|2381.15|2380.65|2382.09|2381.72|2381|2380.59|584
1715883000000|2024-05-16 18:10:00|2381.16|2380.66|2380.54|2380.04|2381.39|2381|2380.15|2379.82|500
1715883300000|2024-05-16 18:15:00|2380.53|2380.03|2379.44|2379.14|2380.53|2380.14|2379.44|2379.13|718
1715883600000|2024-05-16 18:20:00|2379.48|2379.18|2379.8|2379.5|2380.17|2379.83|2378.64|2378.24|718
1715883900000|2024-05-16 18:25:00|2379.79|2379.49|2378.98|2378.68|2380.14|2379.78|2378.93|2378.53|639
1715884200000|2024-05-16 18:30:00|2379.13|2378.83|2379.8|2379.5|2380.12|2379.74|2379.13|2378.78|725
1715884500000|2024-05-16 18:35:00|2379.79|2379.49|2378.93|2378.43|2380.02|2379.72|2378.81|2378.43|555
1715884800000|2024-05-16 18:40:00|2378.94|2378.44|2379.39|2379.09|2379.52|2379.16|2378.71|2378.34|510
1715885100000|2024-05-16 18:45:00|2379.4|2379.1|2379.51|2379.21|2379.88|2379.51|2379.31|2378.98|606
1715885400000|2024-05-16 18:50:00|2379.53|2379.23|2380.43|2380.13|2380.53|2380.16|2379.43|2379.07|661
1715885700000|2024-05-16 18:55:00|2380.48|2380.18|2379.93|2379.63|2380.83|2380.49|2379.84|2379.54|682
1715886000000|2024-05-16 19:00:00|2379.89|2379.59|2380.06|2379.76|2380.08|2379.78|2379.33|2378.95|660
1715886300000|2024-05-16 19:05:00|2380.04|2379.74|2381.5|2381.2|2381.77|2381.39|2379.9|2379.59|604
1715886600000|2024-05-16 19:10:00|2381.58|2381.08|2381.84|2381.54|2382.09|2381.79|2381.38|2381.01|672
1715886900000|2024-05-16 19:15:00|2381.85|2381.55|2381.22|2380.92|2382.03|2381.66|2381.09|2380.78|617
1715887200000|2024-05-16 19:20:00|2381.21|2380.91|2380.39|2380.09|2381.39|2381.05|2380.34|2380.02|616
1715887500000|2024-05-16 19:25:00|2380.4|2380.1|2379.43|2379.13|2380.48|2380.1|2379.37|2378.96|696
1715887800000|2024-05-16 19:30:00|2379.42|2379.12|2379.54|2379.24|2379.88|2379.57|2379.05|2378.71|652
1715888100000|2024-05-16 19:35:00|2379.51|2379.21|2379.21|2378.91|2379.68|2379.38|2378.88|2378.58|577
1715888400000|2024-05-16 19:40:00|2379.24|2378.94|2379.87|2379.37|2379.91|2379.59|2379.21|2378.88|640
1715888700000|2024-05-16 19:45:00|2379.82|2379.52|2378.94|2378.64|2380.02|2379.66|2378.43|2378.03|632
1715889000000|2024-05-16 19:50:00|2378.93|2378.63|2379.63|2379.33|2380.02|2379.64|2378.87|2378.48|674
1715889300000|2024-05-16 19:55:00|2379.61|2379.31|2378.35|2378.05|2379.62|2379.32|2378.03|2377.73|814
1715889600000|2024-05-16 20:00:00|2378.47|2378.17|2378.29|2377.99|2378.55|2378.25|2378.08|2377.78|294
1715889900000|2024-05-16 20:05:00|2378.28|2377.98|2378.34|2378.04|2378.65|2378.3|2378.15|2377.77|294
1715890200000|2024-05-16 20:10:00|2378.29|2377.99|2378.13|2377.83|2378.7|2378.32|2378.04|2377.7|279
1715890500000|2024-05-16 20:15:00|2378.11|2377.81|2377.59|2377.29|2378.41|2378.1|2377.21|2376.91|298
1715890800000|2024-05-16 20:20:00|2377.68|2377.18|2376.82|2376.52|2377.68|2377.27|2376.43|2376.03|341
1715891100000|2024-05-16 20:25:00|2376.81|2376.51|2377.44|2377.14|2377.72|2377.4|2376.71|2376.31|294
1715891400000|2024-05-16 20:30:00|2377.41|2377.11|2376.52|2376.22|2377.69|2377.32|2376.49|2376.13|200
1715891700000|2024-05-16 20:35:00|2376.59|2376.09|2376.64|2376.34|2376.82|2376.41|2376.24|2375.94|236
1715892000000|2024-05-16 20:40:00|2376.65|2376.35|2376.6|2376.3|2376.82|2376.39|2376.38|2376.08|202
1715892300000|2024-05-16 20:45:00|2376.61|2376.31|2376.49|2376.19|2376.79|2376.36|2376.13|2375.74|276
1715892600000|2024-05-16 20:50:00|2376.5|2376.2|2376.45|2376.15|2377.27|2376.89|2376.13|2375.83|364
1715892900000|2024-05-16 20:55:00|2376.35|2376.05|2376.7|2376.2|2377.31|2376.92|2376.25|2375.95|314
1715896800000|2024-05-16 22:00:00|2378.02|2377.52|2378.32|2377.82|2378.66|2378.16|2378|2377.5|151
1715897100000|2024-05-16 22:05:00|2378.31|2377.81|2378.14|2377.64|2378.33|2377.83|2377.94|2377.44|169
1715897400000|2024-05-16 22:10:00|2378.17|2377.67|2378.33|2377.83|2378.87|2378.37|2378.12|2377.62|164
1715897700000|2024-05-16 22:15:00|2378.32|2377.82|2378.16|2377.66|2378.63|2378.13|2378.16|2377.66|153
1715898000000|2024-05-16 22:20:00|2378.13|2377.63|2378.69|2378.19|2378.87|2378.37|2378.12|2377.62|201
1715898300000|2024-05-16 22:25:00|2378.72|2378.22|2378.63|2378.13|2378.85|2378.45|2378.53|2378.05|122
1715898600000|2024-05-16 22:30:00|2378.64|2378.14|2378.58|2378.08|2378.89|2378.46|2378.55|2378.05|210
1715898900000|2024-05-16 22:35:00|2378.6|2378.1|2378.32|2377.82|2378.78|2378.28|2378.3|2377.8|161
1715899200000|2024-05-16 22:40:00|2378.31|2377.81|2378.61|2378.11|2378.63|2378.13|2378.28|2377.78|147
1715899500000|2024-05-16 22:45:00|2378.58|2378.08|2379.13|2378.63|2379.24|2378.74|2378.52|2378.02|185
1715899800000|2024-05-16 22:50:00|2379.14|2378.64|2379.33|2378.83|2379.54|2379.04|2378.92|2378.42|227
1715900100000|2024-05-16 22:55:00|2379.34|2378.84|2378.75|2378.25|2379.75|2379.25|2378.75|2378.25|234
1715900400000|2024-05-16 23:00:00|2378.74|2378.24|2379.23|2378.73|2379.37|2378.87|2378.62|2378.12|175
1715900700000|2024-05-16 23:05:00|2379.24|2378.74|2379.29|2378.79|2379.56|2379.06|2379.02|2378.52|147
1715901000000|2024-05-16 23:10:00|2379.34|2378.84|2379.86|2379.36|2379.93|2379.43|2379.34|2378.84|128
1715901300000|2024-05-16 23:15:00|2379.88|2379.38|2379.56|2379.06|2380.03|2379.53|2379.4|2378.9|166
1715901600000|2024-05-16 23:20:00|2379.55|2379.05|2378.75|2378.25|2379.55|2379.05|2378.74|2378.24|160
1715901900000|2024-05-16 23:25:00|2378.77|2378.27|2378.96|2378.46|2379.11|2378.61|2378.37|2377.97|185
1715902200000|2024-05-16 23:30:00|2378.94|2378.44|2378.62|2378.12|2379.06|2378.56|2378.42|2377.92|175
1715902500000|2024-05-16 23:35:00|2378.64|2378.14|2379.11|2378.61|2379.28|2378.78|2378.53|2378.03|137
1715902800000|2024-05-16 23:40:00|2379.12|2378.62|2379.18|2378.68|2379.43|2378.93|2379.01|2378.51|152
1715903100000|2024-05-16 23:45:00|2379.17|2378.67|2378.97|2378.47|2379.36|2378.86|2378.8|2378.3|238
1715903400000|2024-05-16 23:50:00|2378.95|2378.45|2378.82|2378.52|2378.99|2378.57|2378.61|2378.19|150
1715903700000|2024-05-16 23:55:00|2378.92|2378.42|2378.17|2377.67|2378.92|2378.5|2378.06|2377.65|177
1715904000000|2024-05-17 00:00:00|2378.16|2377.66|2379.18|2378.68|2379.33|2378.93|2378.13|2377.66|662
1715904300000|2024-05-17 00:05:00|2379.08|2378.78|2378.91|2378.41|2379.95|2379.53|2378.6|2378.29|557
1715904600000|2024-05-17 00:10:00|2378.81|2378.51|2379.18|2378.88|2379.46|2379.07|2378.65|2378.27|421
1715904900000|2024-05-17 00:15:00|2379.13|2378.83|2379.28|2378.78|2379.82|2379.4|2378.01|2377.61|588
1715905200000|2024-05-17 00:20:00|2379.27|2378.77|2379.06|2378.56|2379.97|2379.59|2378.82|2378.38|490
1715905500000|2024-05-17 00:25:00|2379.07|2378.57|2378.3|2378|2379.52|2379.22|2378.17|2377.85|576
1715905800000|2024-05-17 00:30:00|2378.29|2377.99|2378.64|2378.34|2378.8|2378.49|2378.06|2377.64|453
1715906100000|2024-05-17 00:35:00|2378.66|2378.36|2378.63|2378.13|2378.86|2378.49|2378.29|2377.9|294
1715906400000|2024-05-17 00:40:00|2378.62|2378.12|2378.2|2377.7|2378.83|2378.43|2377.96|2377.46|273
1715906700000|2024-05-17 00:45:00|2378.19|2377.69|2378.02|2377.72|2378.43|2378.01|2377.74|2377.34|279
1715907000000|2024-05-17 00:50:00|2378.04|2377.74|2378.27|2377.97|2378.61|2378.2|2377.97|2377.57|393
1715907300000|2024-05-17 00:55:00|2378.16|2377.86|2378.22|2377.92|2378.49|2378.08|2378.06|2377.66|367
1715907600000|2024-05-17 01:00:00|2378.3|2378|2377.66|2377.36|2379.11|2378.72|2377.53|2377.17|901
1715907900000|2024-05-17 01:05:00|2377.76|2377.26|2378.98|2378.48|2379.02|2378.72|2377.44|2377.11|826
1715908200000|2024-05-17 01:10:00|2378.97|2378.47|2377.44|2377.14|2379.13|2378.66|2377.13|2376.75|937
1715908500000|2024-05-17 01:15:00|2377.49|2376.99|2376.87|2376.57|2377.76|2377.41|2376.73|2376.34|720
1715908800000|2024-05-17 01:20:00|2376.84|2376.54|2376.84|2376.34|2377.47|2377.05|2376.74|2376.3|762
1715909100000|2024-05-17 01:25:00|2376.85|2376.35|2377.1|2376.8|2377.23|2376.83|2376.35|2376.05|706
1715909400000|2024-05-17 01:30:00|2377.2|2376.7|2377.14|2376.84|2377.94|2377.56|2376.99|2376.59|829
1715909700000|2024-05-17 01:35:00|2377.13|2376.83|2376.94|2376.64|2377.42|2377.04|2376.65|2376.26|824
1715910000000|2024-05-17 01:40:00|2377.07|2376.77|2377.49|2377.19|2377.87|2377.5|2376.87|2376.47|686
1715910300000|2024-05-17 01:45:00|2377.48|2377.18|2377.84|2377.54|2378.17|2377.82|2377.27|2376.91|785
1715910600000|2024-05-17 01:50:00|2377.93|2377.43|2378.21|2377.71|2378.37|2378.05|2377.48|2377.06|629
1715910900000|2024-05-17 01:55:00|2378.22|2377.72|2378.49|2377.99|2379.05|2378.68|2377.91|2377.48|646
1715911200000|2024-05-17 02:00:00|2378.5|2378|2378.1|2377.8|2378.96|2378.56|2377.51|2377.11|743
1715911500000|2024-05-17 02:05:00|2378.09|2377.79|2377.75|2377.45|2378.83|2378.44|2377.68|2377.3|652
1715911800000|2024-05-17 02:10:00|2377.73|2377.43|2378.38|2377.88|2378.47|2378.06|2377.13|2376.73|629
1715912100000|2024-05-17 02:15:00|2378.4|2377.9|2378.47|2378.17|2378.63|2378.19|2377.86|2377.43|503
1715912400000|2024-05-17 02:20:00|2378.46|2378.16|2379.94|2379.44|2380.01|2379.64|2378.46|2378.09|490
1715912700000|2024-05-17 02:25:00|2379.81|2379.51|2381.11|2380.81|2381.41|2381.11|2379.68|2379.35|634
1715913000000|2024-05-17 02:30:00|2381.13|2380.83|2379.42|2379.12|2381.35|2380.9|2379.32|2378.93|693
1715913300000|2024-05-17 02:35:00|2379.41|2379.11|2379.28|2378.98|2379.78|2379.37|2378.47|2378.11|497
1715913600000|2024-05-17 02:40:00|2379.27|2378.97|2378|2377.5|2379.99|2379.63|2377.82|2377.45|750
1715913900000|2024-05-17 02:45:00|2377.99|2377.49|2377.13|2376.63|2378.61|2378.2|2376.99|2376.63|748
1715914200000|2024-05-17 02:50:00|2377.02|2376.72|2375.38|2374.88|2377.37|2377.07|2374.71|2374.31|753
1715914500000|2024-05-17 02:55:00|2375.36|2374.86|2375.44|2374.94|2375.88|2375.41|2374.15|2373.76|922
1715914800000|2024-05-17 03:00:00|2375.45|2374.95|2376.37|2375.87|2376.37|2376|2374.9|2374.48|792
1715915100000|2024-05-17 03:05:00|2376.36|2375.86|2376.15|2375.65|2376.56|2376.14|2375.34|2374.97|652
1715915400000|2024-05-17 03:10:00|2376.16|2375.66|2376.41|2375.91|2376.61|2376.22|2375.8|2375.45|533
1715915700000|2024-05-17 03:15:00|2376.4|2375.9|2376.86|2376.36|2377.16|2376.76|2376.01|2375.6|525
1715916000000|2024-05-17 03:20:00|2376.89|2376.39|2376.68|2376.18|2377.12|2376.7|2375.94|2375.54|594
1715916300000|2024-05-17 03:25:00|2376.66|2376.16|2377.05|2376.55|2377.58|2377.19|2376.34|2375.9|639
1715916600000|2024-05-17 03:30:00|2377.07|2376.57|2377.46|2376.96|2377.66|2377.24|2376.96|2376.46|331
1715916900000|2024-05-17 03:35:00|2377.45|2376.95|2377|2376.7|2377.45|2377.02|2376.77|2376.34|343
1715917200000|2024-05-17 03:40:00|2377.1|2376.6|2376.07|2375.57|2377.12|2376.7|2375.9|2375.57|235
1715917500000|2024-05-17 03:45:00|2376.01|2375.51|2376.61|2376.31|2376.78|2376.41|2375.59|2375.18|402
1715917800000|2024-05-17 03:50:00|2376.59|2376.29|2377.36|2376.86|2377.36|2376.98|2376.59|2376.19|293
1715918100000|2024-05-17 03:55:00|2377.37|2376.87|2378.15|2377.65|2378.15|2377.78|2377.26|2376.8|272
1715918400000|2024-05-17 04:00:00|2378.18|2377.68|2377.36|2377.06|2378.23|2377.84|2377.36|2376.97|340
1715918700000|2024-05-17 04:05:00|2377.42|2377.12|2377.23|2376.73|2377.74|2377.37|2376.82|2376.44|337
1715919000000|2024-05-17 04:10:00|2377.22|2376.72|2377.4|2376.9|2377.94|2377.54|2377.03|2376.72|364
1715919300000|2024-05-17 04:15:00|2377.39|2376.89|2377.55|2377.25|2377.7|2377.29|2377.22|2376.82|285
1715919600000|2024-05-17 04:20:00|2377.65|2377.15|2378.36|2378.06|2378.51|2378.1|2377.54|2377.15|374
1715919900000|2024-05-17 04:25:00|2378.48|2377.98|2378.69|2378.39|2378.99|2378.59|2378|2377.6|358
1715920200000|2024-05-17 04:30:00|2378.68|2378.38|2377.69|2377.39|2378.93|2378.53|2377.67|2377.31|278
1715920500000|2024-05-17 04:35:00|2377.64|2377.34|2377.77|2377.47|2378.28|2377.9|2377.55|2377.25|337
1715920800000|2024-05-17 04:40:00|2377.85|2377.35|2378.25|2377.95|2378.38|2378.03|2377.83|2377.35|267
1715921100000|2024-05-17 04:45:00|2378.36|2377.86|2378.43|2377.93|2378.64|2378.23|2377.94|2377.53|380
1715921400000|2024-05-17 04:50:00|2378.34|2378.04|2378.42|2378.12|2378.92|2378.53|2378.34|2377.93|308
1715921700000|2024-05-17 04:55:00|2378.43|2378.13|2379.16|2378.66|2379.39|2379.03|2378.32|2377.93|316
1715922000000|2024-05-17 05:00:00|2379.15|2378.65|2379.48|2379.18|2379.84|2379.53|2378.74|2378.34|492
1715922300000|2024-05-17 05:05:00|2379.47|2379.17|2380.71|2380.21|2380.97|2380.54|2379.43|2379.09|485
1715922600000|2024-05-17 05:10:00|2380.7|2380.2|2380.14|2379.64|2380.76|2380.42|2379.9|2379.5|378
1715922900000|2024-05-17 05:15:00|2380.13|2379.63|2380.3|2379.8|2380.78|2380.28|2379.49|2379.03|394
1715923200000|2024-05-17 05:20:00|2380.31|2379.81|2380.46|2379.96|2380.78|2380.39|2380.04|2379.59|347
1715923500000|2024-05-17 05:25:00|2380.45|2379.95|2380.51|2380.01|2380.77|2380.38|2380.06|2379.66|513
1715923800000|2024-05-17 05:30:00|2380.48|2379.98|2381.87|2381.37|2382.59|2382.29|2379.99|2379.6|1018
1715924100000|2024-05-17 05:35:00|2381.86|2381.36|2381.46|2380.96|2382.11|2381.72|2380.51|2380.16|797
1715924400000|2024-05-17 05:40:00|2381.43|2380.93|2381.36|2380.86|2381.81|2381.41|2380.43|2380.03|729
1715924700000|2024-05-17 05:45:00|2381.26|2380.76|2381.86|2381.36|2382.72|2382.22|2381.18|2380.75|684
1715925000000|2024-05-17 05:50:00|2381.87|2381.37|2381.93|2381.43|2382.22|2381.72|2380.98|2380.51|645
1715925300000|2024-05-17 05:55:00|2381.92|2381.42|2381.57|2381.27|2382.13|2381.79|2381.21|2380.82|662
1715925600000|2024-05-17 06:00:00|2381.64|2381.14|2382.53|2382.23|2382.7|2382.3|2381.12|2380.74|729
1715925900000|2024-05-17 06:05:00|2382.55|2382.25|2382.7|2382.4|2383.47|2383.08|2382.12|2381.73|701
1715926200000|2024-05-17 06:10:00|2382.69|2382.39|2383.72|2383.42|2384.05|2383.68|2382.36|2381.98|713
1715926500000|2024-05-17 06:15:00|2383.71|2383.41|2385.19|2384.89|2385.2|2384.89|2383.57|2383.17|701
1715926800000|2024-05-17 06:20:00|2385.3|2384.8|2384.71|2384.21|2385.85|2385.5|2384.05|2383.59|895
1715927100000|2024-05-17 06:25:00|2384.72|2384.22|2384.92|2384.62|2385.14|2384.75|2383.63|2383.23|752
1715927400000|2024-05-17 06:30:00|2384.91|2384.61|2385.74|2385.44|2385.98|2385.48|2384.78|2384.37|753
1715927700000|2024-05-17 06:35:00|2385.75|2385.45|2386.09|2385.79|2386.24|2385.92|2385.15|2384.85|660
1715928000000|2024-05-17 06:40:00|2386.24|2385.74|2385.67|2385.37|2386.34|2385.95|2385.56|2385.21|598
1715928300000|2024-05-17 06:45:00|2385.64|2385.34|2385.5|2385.2|2385.81|2385.45|2384.42|2384.08|637
1715928600000|2024-05-17 06:50:00|2385.54|2385.24|2386.06|2385.76|2386.29|2385.9|2384.78|2384.48|581
1715928900000|2024-05-17 06:55:00|2386.05|2385.75|2386.18|2385.88|2386.95|2386.58|2385.87|2385.53|762
1715929200000|2024-05-17 07:00:00|2386.21|2385.91|2386.84|2386.34|2386.97|2386.55|2385.48|2385.11|673
1715929500000|2024-05-17 07:05:00|2386.83|2386.33|2386.11|2385.61|2387.36|2387.01|2385.9|2385.53|895
1715929800000|2024-05-17 07:10:00|2386.1|2385.6|2387.13|2386.63|2387.96|2387.66|2385.88|2385.48|899
1715930100000|2024-05-17 07:15:00|2387.12|2386.62|2387.54|2387.24|2388.11|2387.72|2386.9|2386.5|585
1715930400000|2024-05-17 07:20:00|2387.51|2387.21|2387.67|2387.17|2388.03|2387.63|2387|2386.7|495
1715930700000|2024-05-17 07:25:00|2387.65|2387.15|2386.58|2386.08|2387.65|2387.31|2386.07|2385.57|602
1715931000000|2024-05-17 07:30:00|2386.57|2386.07|2385.03|2384.53|2386.57|2386.07|2384.6|2384.21|786
1715931300000|2024-05-17 07:35:00|2385.02|2384.52|2384.02|2383.72|2385.15|2384.72|2383.66|2383.31|603
1715931600000|2024-05-17 07:40:00|2383.92|2383.62|2383.58|2383.28|2384.41|2384.11|2383.43|2383.05|673
1715931900000|2024-05-17 07:45:00|2383.57|2383.27|2384.24|2383.74|2385.02|2384.63|2383.57|2383.15|659
1715932200000|2024-05-17 07:50:00|2384.21|2383.71|2383.89|2383.59|2384.71|2384.32|2383.71|2383.33|569
1715932500000|2024-05-17 07:55:00|2383.87|2383.57|2384.08|2383.78|2384.39|2384.03|2383.12|2382.76|635
1715932800000|2024-05-17 08:00:00|2384.09|2383.79|2384.5|2384|2385.18|2384.78|2384.07|2383.66|621
1715933100000|2024-05-17 08:05:00|2384.37|2384.07|2383.16|2382.86|2385.06|2384.69|2383.05|2382.66|643
1715933400000|2024-05-17 08:10:00|2383.15|2382.85|2382.87|2382.37|2383.43|2383.06|2382.19|2381.82|741
1715933700000|2024-05-17 08:15:00|2382.78|2382.28|2384.1|2383.8|2384.37|2384.01|2382.6|2382.22|639
1715934000000|2024-05-17 08:20:00|2384.12|2383.82|2383.43|2382.93|2384.94|2384.55|2382.79|2382.4|767
1715934300000|2024-05-17 08:25:00|2383.45|2382.95|2384.32|2383.82|2384.42|2384.03|2383.22|2382.73|680
1715934600000|2024-05-17 08:30:00|2384.31|2383.81|2383.39|2382.89|2384.53|2384.12|2383.22|2382.77|588
1715934900000|2024-05-17 08:35:00|2383.37|2382.87|2382.83|2382.33|2383.37|2382.87|2381.76|2381.39|566
1715935200000|2024-05-17 08:40:00|2382.81|2382.31|2382.33|2382.03|2382.81|2382.34|2381.51|2381.21|783
1715935500000|2024-05-17 08:45:00|2382.34|2382.04|2382.98|2382.48|2383.28|2382.98|2381.92|2381.6|710
1715935800000|2024-05-17 08:50:00|2382.96|2382.46|2384.57|2384.07|2384.57|2384.17|2382.87|2382.38|543
1715936100000|2024-05-17 08:55:00|2384.56|2384.06|2384.55|2384.05|2385.86|2385.46|2384.25|2383.86|594
1715936400000|2024-05-17 09:00:00|2384.4|2384.1|2386.32|2385.82|2386.72|2386.42|2384.29|2383.82|595
1715936700000|2024-05-17 09:05:00|2386.3|2385.8|2386.57|2386.27|2386.8|2386.49|2385.75|2385.36|612
1715937000000|2024-05-17 09:10:00|2386.55|2386.25|2384.39|2383.89|2386.77|2386.47|2384.17|2383.77|602
1715937300000|2024-05-17 09:15:00|2384.42|2383.92|2384.07|2383.77|2385.37|2385.07|2383.7|2383.29|482
1715937600000|2024-05-17 09:20:00|2384.09|2383.79|2383.85|2383.35|2384.26|2383.95|2383.38|2383.03|457
1715937900000|2024-05-17 09:25:00|2383.84|2383.34|2382.34|2382.04|2383.86|2383.36|2382.09|2381.69|411
1715938200000|2024-05-17 09:30:00|2382.33|2382.03|2382.86|2382.36|2383.07|2382.67|2382.01|2381.61|488
1715938500000|2024-05-17 09:35:00|2382.83|2382.33|2383.03|2382.53|2383.91|2383.61|2381.93|2381.57|507
1715938800000|2024-05-17 09:40:00|2383.04|2382.54|2384.58|2384.08|2384.69|2384.29|2382.95|2382.54|531
1715939100000|2024-05-17 09:45:00|2384.59|2384.09|2383.97|2383.47|2384.94|2384.59|2383.97|2383.47|485
1715939400000|2024-05-17 09:50:00|2383.74|2383.44|2383.01|2382.51|2383.82|2383.44|2382.55|2382.16|406
1715939700000|2024-05-17 09:55:00|2383.02|2382.52|2382.73|2382.43|2383.18|2382.82|2382.36|2382.01|401
1715940000000|2024-05-17 10:00:00|2382.84|2382.34|2383.63|2383.13|2383.63|2383.23|2382.03|2381.65|453
1715940300000|2024-05-17 10:05:00|2383.54|2383.24|2383.89|2383.59|2384|2383.6|2382.81|2382.38|579
1715940600000|2024-05-17 10:10:00|2383.91|2383.61|2383.93|2383.63|2384.17|2383.82|2383.38|2382.98|473
1715940900000|2024-05-17 10:15:00|2383.94|2383.64|2383.34|2382.84|2384.07|2383.67|2382.51|2382.21|626
1715941200000|2024-05-17 10:20:00|2383.35|2382.85|2383.49|2382.99|2383.88|2383.49|2383.09|2382.64|447
1715941500000|2024-05-17 10:25:00|2383.39|2383.09|2383.17|2382.67|2383.58|2383.18|2382.55|2382.17|344
1715941800000|2024-05-17 10:30:00|2383.16|2382.66|2384.73|2384.23|2384.76|2384.36|2382.76|2382.3|438
1715942100000|2024-05-17 10:35:00|2384.71|2384.21|2385.87|2385.37|2386.29|2385.9|2384.62|2384.18|543
1715942400000|2024-05-17 10:40:00|2385.78|2385.28|2385.86|2385.36|2386.37|2386.05|2385|2384.59|483
1715942700000|2024-05-17 10:45:00|2385.85|2385.35|2386.85|2386.35|2386.86|2386.47|2385.51|2385.11|430
1715943000000|2024-05-17 10:50:00|2386.87|2386.37|2387.29|2386.99|2387.49|2387.13|2386.38|2385.94|561
1715943300000|2024-05-17 10:55:00|2387.39|2386.89|2387.67|2387.17|2387.78|2387.42|2386.71|2386.29|596
1715943600000|2024-05-17 11:00:00|2387.69|2387.19|2386.77|2386.47|2387.75|2387.33|2386.65|2386.28|586
1715943900000|2024-05-17 11:05:00|2386.78|2386.48|2387.44|2387.14|2387.6|2387.24|2386.03|2385.66|741
1715944200000|2024-05-17 11:10:00|2387.43|2387.13|2387.56|2387.06|2387.83|2387.48|2386.84|2386.39|513
1715944500000|2024-05-17 11:15:00|2387.53|2387.03|2387.68|2387.38|2387.91|2387.49|2386.65|2386.18|536
1715944800000|2024-05-17 11:20:00|2387.67|2387.37|2388.29|2387.79|2388.3|2387.9|2387.56|2387.18|530
1715945100000|2024-05-17 11:25:00|2388.28|2387.78|2389.07|2388.57|2389.6|2389.2|2387.92|2387.58|726
1715945400000|2024-05-17 11:30:00|2389.05|2388.55|2389.28|2388.98|2389.75|2389.32|2388.82|2388.42|572
1715945700000|2024-05-17 11:35:00|2389.26|2388.96|2388.14|2387.64|2389.79|2389.4|2388.03|2387.64|550
1715946000000|2024-05-17 11:40:00|2388.13|2387.63|2388.09|2387.59|2388.47|2388.06|2387.43|2386.93|498
1715946300000|2024-05-17 11:45:00|2388.08|2387.58|2389.05|2388.55|2389.07|2388.68|2387.3|2386.91|564
1715946600000|2024-05-17 11:50:00|2388.92|2388.62|2389.74|2389.24|2390.22|2389.8|2388.7|2388.3|695
1715946900000|2024-05-17 11:55:00|2389.73|2389.23|2390.03|2389.73|2390.42|2390.04|2389.72|2389.22|626
1715947200000|2024-05-17 12:00:00|2389.98|2389.68|2390.32|2389.82|2390.66|2390.36|2389.38|2388.99|754
1715947500000|2024-05-17 12:05:00|2390.34|2389.84|2389.6|2389.1|2390.39|2389.89|2389.05|2388.55|595
1715947800000|2024-05-17 12:10:00|2389.58|2389.08|2388.55|2388.05|2389.65|2389.15|2388.36|2387.98|617
1715948100000|2024-05-17 12:15:00|2388.54|2388.04|2389.9|2389.6|2390.16|2389.81|2388.28|2387.78|660
1715948400000|2024-05-17 12:20:00|2389.98|2389.68|2389.71|2389.41|2390.5|2390.1|2388.45|2388.15|815
1715948700000|2024-05-17 12:25:00|2389.65|2389.35|2388.86|2388.56|2389.82|2389.52|2388.06|2387.65|872
1715949000000|2024-05-17 12:30:00|2388.85|2388.55|2389.69|2389.19|2390.54|2390.18|2388.72|2388.38|882
1715949300000|2024-05-17 12:35:00|2389.67|2389.17|2387.37|2387.07|2389.67|2389.22|2387.11|2386.74|977
1715949600000|2024-05-17 12:40:00|2387.36|2387.06|2390.53|2390.23|2391.64|2391.31|2387.33|2386.93|935
1715949900000|2024-05-17 12:45:00|2390.6|2390.3|2392.12|2391.62|2392.8|2392.4|2390.17|2389.87|1018
1715950200000|2024-05-17 12:50:00|2391.99|2391.69|2392.47|2392.17|2394.09|2393.79|2391.57|2391.17|1284
1715950500000|2024-05-17 12:55:00|2392.51|2392.21|2393.55|2393.25|2394.32|2393.95|2391.92|2391.61|1182
1715950800000|2024-05-17 13:00:00|2393.58|2393.28|2397.12|2396.82|2398.61|2398.31|2393.58|2393.28|1676
1715951100000|2024-05-17 13:05:00|2397.22|2396.92|2397.91|2397.61|2398.51|2398.12|2395.93|2395.63|1529
1715951400000|2024-05-17 13:10:00|2397.96|2397.66|2403.1|2402.8|2403.25|2402.95|2397.94|2397.64|1634
1715951700000|2024-05-17 13:15:00|2403.08|2402.78|2403.35|2403.05|2405.4|2405.1|2401.24|2400.89|1597
1715952000000|2024-05-17 13:20:00|2403.5|2403|2400.63|2400.33|2404.55|2404.18|2399.8|2399.5|1499
1715952300000|2024-05-17 13:25:00|2400.98|2400.68|2401.43|2401.13|2402.49|2402.08|2400.05|2399.75|1272
1715952600000|2024-05-17 13:30:00|2401.52|2401.22|2401.27|2400.97|2403.65|2403.35|2400.56|2400.17|1630
1715952900000|2024-05-17 13:35:00|2401.26|2400.96|2398.94|2398.64|2401.49|2401.19|2397.51|2397.21|1565
1715953200000|2024-05-17 13:40:00|2398.93|2398.63|2398.35|2398.05|2399.18|2398.88|2396.06|2395.76|1571
1715953500000|2024-05-17 13:45:00|2398.37|2398.07|2398.18|2397.88|2399.9|2399.6|2397.55|2397.19|1474
1715953800000|2024-05-17 13:50:00|2398.17|2397.87|2397.22|2396.92|2399.16|2398.82|2396.11|2395.81|1378
1715954100000|2024-05-17 13:55:00|2397.23|2396.93|2401.98|2401.48|2402.69|2402.3|2397.22|2396.86|1341
1715954400000|2024-05-17 14:00:00|2401.88|2401.58|2402.63|2402.33|2403.82|2403.52|2401.33|2400.96|1398
1715954700000|2024-05-17 14:05:00|2402.68|2402.38|2402.05|2401.75|2402.74|2402.44|2399|2398.7|1435
1715955000000|2024-05-17 14:10:00|2402.09|2401.79|2401.55|2401.25|2402.4|2402.1|2400.27|2399.9|1260
1715955300000|2024-05-17 14:15:00|2401.51|2401.21|2402.26|2401.96|2403.52|2403.22|2401.31|2400.92|1199
1715955600000|2024-05-17 14:20:00|2402.15|2401.85|2403.24|2402.94|2403.61|2403.26|2401.39|2401.09|1094
1715955900000|2024-05-17 14:25:00|2403.02|2402.72|2406.1|2405.8|2408.15|2407.85|2402.82|2402.51|1565
1715956200000|2024-05-17 14:30:00|2406.07|2405.77|2405.17|2404.87|2407.66|2407.22|2403.44|2403.14|1390
1715956500000|2024-05-17 14:35:00|2405.18|2404.88|2407.59|2407.29|2407.97|2407.67|2404.42|2404.12|1339
1715956800000|2024-05-17 14:40:00|2407.64|2407.34|2409.21|2408.91|2409.82|2409.52|2407.52|2407.14|1363
1715957100000|2024-05-17 14:45:00|2409.2|2408.9|2410.95|2410.65|2411.73|2411.43|2409.13|2408.74|1316
1715957400000|2024-05-17 14:50:00|2410.96|2410.66|2415.42|2415.12|2415.67|2415.37|2410.35|2410.01|1600
1715957700000|2024-05-17 14:55:00|2415.4|2415.1|2413.66|2413.36|2415.75|2415.45|2413|2412.64|1471
1715958000000|2024-05-17 15:00:00|2413.58|2413.28|2417.88|2417.58|2418.25|2417.95|2413.13|2412.77|1617
1715958300000|2024-05-17 15:05:00|2417.87|2417.57|2415.09|2414.79|2419.38|2419.08|2414.56|2414.26|1498
1715958600000|2024-05-17 15:10:00|2415.1|2414.8|2408.28|2407.98|2415.46|2415.13|2408.16|2407.86|1486
1715958900000|2024-05-17 15:15:00|2408.26|2407.96|2411|2410.7|2411.16|2410.86|2406.98|2406.68|1486
1715959200000|2024-05-17 15:20:00|2411.01|2410.71|2407.95|2407.65|2411.24|2410.88|2407.9|2407.51|1173
1715959500000|2024-05-17 15:25:00|2407.91|2407.61|2406.75|2406.45|2408.08|2407.78|2403.74|2403.44|1302
1715959800000|2024-05-17 15:30:00|2406.65|2406.35|2408.22|2407.92|2408.42|2408.12|2405.47|2405.11|1216
1715960100000|2024-05-17 15:35:00|2408.27|2407.97|2408.77|2408.47|2409.36|2409|2407.69|2407.39|941
1715960400000|2024-05-17 15:40:00|2408.78|2408.48|2405.01|2404.71|2408.92|2408.52|2404.48|2404.12|1006
1715960700000|2024-05-17 15:45:00|2405|2404.7|2408.06|2407.76|2408.08|2407.78|2404.29|2403.99|875
1715961000000|2024-05-17 15:50:00|2408.22|2407.72|2408.39|2408.09|2409.1|2408.8|2407.79|2407.42|808
1715961300000|2024-05-17 15:55:00|2408.38|2408.08|2407.95|2407.65|2408.61|2408.22|2407.02|2406.7|757
1715961600000|2024-05-17 16:00:00|2408.05|2407.75|2411.15|2410.85|2411.43|2411.01|2407.96|2407.59|935
1715961900000|2024-05-17 16:05:00|2411.16|2410.86|2412.43|2412.13|2412.52|2412.22|2411.01|2410.71|974
1715962200000|2024-05-17 16:10:00|2412.44|2412.14|2413.28|2412.98|2413.6|2413.26|2411.49|2411.12|896
1715962500000|2024-05-17 16:15:00|2413.27|2412.97|2413.26|2412.96|2414.46|2414.16|2412.93|2412.63|839
1715962800000|2024-05-17 16:20:00|2413.33|2413.03|2411.64|2411.34|2413.95|2413.59|2411.63|2411.31|871
1715963100000|2024-05-17 16:25:00|2411.63|2411.33|2409.93|2409.63|2412.84|2412.45|2409.91|2409.58|1011
1715963400000|2024-05-17 16:30:00|2410.07|2409.57|2410.66|2410.36|2411.65|2411.35|2409.73|2409.43|804
1715963700000|2024-05-17 16:35:00|2410.67|2410.37|2409.73|2409.43|2410.88|2410.58|2409.71|2409.41|700
1715964000000|2024-05-17 16:40:00|2409.76|2409.46|2409.79|2409.29|2411.37|2411.07|2408.24|2407.92|842
1715964300000|2024-05-17 16:45:00|2409.78|2409.28|2408.83|2408.53|2410.74|2410.38|2408.46|2408.14|793
1715964600000|2024-05-17 16:50:00|2408.82|2408.52|2409.76|2409.46|2410.23|2409.89|2408.44|2408.03|787
1715964900000|2024-05-17 16:55:00|2409.75|2409.45|2408.1|2407.8|2409.75|2409.45|2408.06|2407.65|823
1715965200000|2024-05-17 17:00:00|2408.08|2407.78|2406.41|2406.11|2408.17|2407.83|2405.97|2405.61|1070
1715965500000|2024-05-17 17:05:00|2406.43|2406.13|2408.38|2407.88|2408.64|2408.27|2406.36|2406.06|892
1715965800000|2024-05-17 17:10:00|2408.26|2407.96|2410.84|2410.54|2410.85|2410.55|2408.26|2407.86|897
1715966100000|2024-05-17 17:15:00|2410.85|2410.55|2410.75|2410.45|2411.23|2410.83|2410.05|2409.65|793
1715966400000|2024-05-17 17:20:00|2410.71|2410.41|2412.11|2411.61|2413.02|2412.56|2410.62|2410.28|1051
1715966700000|2024-05-17 17:25:00|2412.14|2411.64|2412.89|2412.59|2414.15|2413.81|2411.97|2411.55|1073
1715967000000|2024-05-17 17:30:00|2412.96|2412.46|2413.05|2412.55|2414.04|2413.6|2411.33|2410.93|861
1715967300000|2024-05-17 17:35:00|2413.06|2412.56|2412.2|2411.9|2413.79|2413.4|2411.85|2411.39|771
1715967600000|2024-05-17 17:40:00|2412.19|2411.89|2413.35|2412.85|2413.76|2413.37|2411.73|2411.38|728
1715967900000|2024-05-17 17:45:00|2413.29|2412.99|2413.27|2412.77|2413.6|2413.22|2412.37|2412.05|707
1715968200000|2024-05-17 17:50:00|2413.17|2412.87|2413.86|2413.56|2413.96|2413.59|2412.84|2412.44|690
1715968500000|2024-05-17 17:55:00|2413.87|2413.57|2414.44|2414.14|2414.57|2414.27|2413.24|2412.87|782
1715968800000|2024-05-17 18:00:00|2414.47|2414.17|2414.42|2414.12|2414.86|2414.51|2413.54|2413.15|988
1715969100000|2024-05-17 18:05:00|2414.32|2414.02|2414.4|2414.1|2415.09|2414.72|2413.76|2413.38|750
1715969400000|2024-05-17 18:10:00|2414.53|2414.03|2414.64|2414.34|2415.75|2415.36|2414.1|2413.72|646
1715969700000|2024-05-17 18:15:00|2414.65|2414.35|2415.04|2414.54|2415.12|2414.73|2413.81|2413.45|809
1715970000000|2024-05-17 18:20:00|2414.93|2414.63|2415.57|2415.07|2415.77|2415.42|2414.73|2414.38|943
1715970300000|2024-05-17 18:25:00|2415.48|2415.18|2416.73|2416.43|2416.97|2416.56|2415.03|2414.64|892
1715970600000|2024-05-17 18:30:00|2416.74|2416.44|2417.55|2417.05|2417.75|2417.37|2415.99|2415.59|636
1715970900000|2024-05-17 18:35:00|2417.46|2417.16|2417.3|2417|2418.11|2417.72|2417.28|2416.94|584
1715971200000|2024-05-17 18:40:00|2417.41|2416.91|2419.06|2418.56|2419.48|2419.08|2417.24|2416.9|646
1715971500000|2024-05-17 18:45:00|2419.05|2418.55|2418.8|2418.5|2419.21|2418.91|2418.11|2417.73|697
1715971800000|2024-05-17 18:50:00|2418.81|2418.51|2416.99|2416.69|2418.95|2418.58|2416.78|2416.36|824
1715972100000|2024-05-17 18:55:00|2417.08|2416.78|2417.64|2417.34|2418.36|2417.96|2416.52|2416.12|885
1715972400000|2024-05-17 19:00:00|2417.65|2417.35|2413.71|2413.41|2417.65|2417.35|2411.84|2411.45|1143
1715972700000|2024-05-17 19:05:00|2413.64|2413.34|2415.83|2415.53|2415.88|2415.54|2413.39|2413.05|770
1715973000000|2024-05-17 19:10:00|2415.82|2415.52|2414.66|2414.36|2415.88|2415.58|2414.18|2413.82|537
1715973300000|2024-05-17 19:15:00|2414.65|2414.35|2415.6|2415.3|2415.9|2415.54|2414.49|2414.19|490
1715973600000|2024-05-17 19:20:00|2415.62|2415.32|2416.65|2416.35|2416.9|2416.5|2415.56|2415.22|643
1715973900000|2024-05-17 19:25:00|2416.68|2416.38|2417.71|2417.41|2418.13|2417.79|2416.11|2415.72|753
1715974200000|2024-05-17 19:30:00|2417.82|2417.32|2416.08|2415.78|2417.91|2417.51|2415.77|2415.47|813
1715974500000|2024-05-17 19:35:00|2416.07|2415.77|2416.07|2415.77|2417.56|2417.18|2415.93|2415.59|796
1715974800000|2024-05-17 19:40:00|2416.06|2415.76|2416.22|2415.92|2416.87|2416.49|2415.83|2415.47|709
1715975100000|2024-05-17 19:45:00|2416.23|2415.93|2415.04|2414.74|2416.56|2416.18|2415.02|2414.72|698
1715975400000|2024-05-17 19:50:00|2415.1|2414.8|2416.4|2416.1|2416.48|2416.18|2414.94|2414.55|788
1715975700000|2024-05-17 19:55:00|2416.41|2416.11|2416.68|2416.38|2417.15|2416.85|2415.86|2415.56|796
1715976000000|2024-05-17 20:00:00|2416.73|2416.43|2416.9|2416.6|2417.25|2416.88|2415.94|2415.6|613
1715976300000|2024-05-17 20:05:00|2416.91|2416.61|2415.66|2415.36|2416.98|2416.67|2415.39|2414.99|594
1715976600000|2024-05-17 20:10:00|2415.65|2415.35|2415.48|2415.18|2416.12|2415.77|2415.33|2414.95|436
1715976900000|2024-05-17 20:15:00|2415.47|2415.17|2415.62|2415.12|2415.77|2415.39|2415.09|2414.7|340
1715977200000|2024-05-17 20:20:00|2415.54|2415.24|2415.74|2415.44|2416.17|2415.8|2415.46|2415.03|334
1715977500000|2024-05-17 20:25:00|2415.93|2415.63|2416.21|2415.71|2416.44|2416.08|2415.09|2414.66|484
1715977800000|2024-05-17 20:30:00|2416.29|2415.79|2418.57|2418.07|2423.03|2422.62|2415.84|2415.4|886
1715978100000|2024-05-17 20:35:00|2418.56|2418.06|2417.27|2416.77|2418.6|2418.1|2416.69|2416.19|486
1715978400000|2024-05-17 20:40:00|2417.28|2416.78|2418.06|2417.56|2419.04|2418.54|2417.25|2416.75|642
1715978700000|2024-05-17 20:45:00|2417.99|2417.49|2415.89|2415.39|2418.35|2417.85|2415.4|2415.06|733
1715979000000|2024-05-17 20:50:00|2415.87|2415.37|2414.73|2414.23|2416.45|2415.95|2414.32|2413.82|646
1715979300000|2024-05-17 20:55:00|2414.84|2414.34|2414.92|2414.42|2416.07|2415.57|2413.76|2413.26|611
1716156000000|2024-05-19 22:00:00|2419.98|2419.48|2425.6|2425.1|2425.7|2425.2|2419.93|2419.43|613
1716156300000|2024-05-19 22:05:00|2425.62|2425.12|2419.08|2418.58|2425.62|2425.12|2418.76|2418.26|639
1716156600000|2024-05-19 22:10:00|2419.05|2418.55|2418.94|2418.44|2420.05|2419.62|2418.58|2418.08|468
1716156900000|2024-05-19 22:15:00|2418.97|2418.47|2421.89|2421.39|2421.98|2421.48|2418.56|2418.06|379
1716157200000|2024-05-19 22:20:00|2421.92|2421.42|2421.63|2421.13|2422.73|2422.23|2420.86|2420.36|272
1716157500000|2024-05-19 22:25:00|2421.62|2421.12|2421.48|2420.98|2421.93|2421.43|2420.98|2420.48|204
1716157800000|2024-05-19 22:30:00|2421.47|2420.97|2418.21|2417.91|2421.48|2420.98|2417.47|2416.97|410
1716158100000|2024-05-19 22:35:00|2418.2|2417.9|2417.58|2417.08|2419.48|2418.98|2417.14|2416.64|387
1716158400000|2024-05-19 22:40:00|2417.59|2417.09|2418.84|2418.34|2418.99|2418.49|2417.57|2417.07|287
1716158700000|2024-05-19 22:45:00|2418.81|2418.31|2418.08|2417.58|2419.02|2418.56|2417.33|2416.95|326
1716159000000|2024-05-19 22:50:00|2418.06|2417.56|2418.89|2418.59|2420.12|2419.72|2418|2417.5|368
1716159300000|2024-05-19 22:55:00|2418.87|2418.57|2418.13|2417.63|2419.42|2418.92|2418|2417.63|270
1716159600000|2024-05-19 23:00:00|2418.05|2417.55|2418.51|2418.01|2418.86|2418.51|2417.52|2417.02|315
1716159900000|2024-05-19 23:05:00|2418.5|2418|2419.03|2418.73|2419.55|2419.18|2418.11|2417.72|356
1716160200000|2024-05-19 23:10:00|2418.96|2418.66|2419.69|2419.39|2419.79|2419.39|2418.63|2418.22|292
1716160500000|2024-05-19 23:15:00|2419.6|2419.3|2418.99|2418.49|2419.92|2419.52|2418.8|2418.46|377
1716160800000|2024-05-19 23:20:00|2419.22|2418.92|2418.37|2417.87|2419.37|2418.94|2418.18|2417.75|295
1716161100000|2024-05-19 23:25:00|2418.34|2417.84|2419.09|2418.59|2420.08|2419.67|2417.68|2417.38|398
1716161400000|2024-05-19 23:30:00|2419.08|2418.58|2418.32|2417.82|2419.51|2419.12|2418.24|2417.82|369
1716161700000|2024-05-19 23:35:00|2418.31|2417.81|2418.33|2417.83|2418.97|2418.49|2417.91|2417.42|399
1716162000000|2024-05-19 23:40:00|2418.32|2417.82|2419.33|2418.83|2419.53|2419.09|2417.44|2417.01|399
1716162300000|2024-05-19 23:45:00|2419.34|2418.84|2419.72|2419.22|2420.64|2420.14|2419.32|2418.82|419
1716162600000|2024-05-19 23:50:00|2419.73|2419.23|2419.36|2419.06|2420.45|2420.04|2419.33|2419.03|477
1716162900000|2024-05-19 23:55:00|2419.35|2419.05|2420.58|2420.08|2420.87|2420.46|2419.31|2418.91|540
1716163200000|2024-05-20 00:00:00|2420.59|2420.09|2418.45|2418.15|2420.68|2420.22|2417.79|2417.4|935
1716163500000|2024-05-20 00:05:00|2418.44|2418.14|2417.34|2417.04|2418.79|2418.37|2417.23|2416.85|817
1716163800000|2024-05-20 00:10:00|2417.32|2417.02|2417.09|2416.79|2418.15|2417.75|2416.77|2416.36|743
1716164100000|2024-05-20 00:15:00|2417.07|2416.77|2418.25|2417.95|2418.4|2418|2416.93|2416.56|591
1716164400000|2024-05-20 00:20:00|2418.27|2417.97|2420.52|2420.22|2420.87|2420.47|2418.27|2417.86|640
1716164700000|2024-05-20 00:25:00|2420.62|2420.12|2421.9|2421.6|2422.1|2421.73|2419.78|2419.41|621
1716165000000|2024-05-20 00:30:00|2421.78|2421.48|2425.08|2424.78|2425.1|2424.8|2421.04|2420.74|935
1716165300000|2024-05-20 00:35:00|2425.07|2424.77|2424.57|2424.07|2425.19|2424.78|2422.91|2422.47|796
1716165600000|2024-05-20 00:40:00|2424.58|2424.08|2424.3|2424|2425.88|2425.58|2423.98|2423.64|881
1716165900000|2024-05-20 00:45:00|2424.29|2423.99|2425.4|2424.9|2425.57|2425.18|2423.42|2422.92|670
1716166200000|2024-05-20 00:50:00|2425.42|2424.92|2425|2424.5|2426.83|2426.44|2424.95|2424.47|814
1716166500000|2024-05-20 00:55:00|2425.01|2424.51|2425.71|2425.21|2426.01|2425.58|2424.23|2423.73|778
1716166800000|2024-05-20 01:00:00|2425.7|2425.2|2437.02|2436.72|2439.46|2439.16|2425.7|2425.2|1872
1716167100000|2024-05-20 01:05:00|2437.03|2436.73|2439.48|2438.98|2439.49|2438.99|2434.26|2433.86|1434
1716167400000|2024-05-20 01:10:00|2439.49|2438.99|2434.56|2434.26|2440.88|2440.38|2434.12|2433.81|1381
1716167700000|2024-05-20 01:15:00|2434.49|2434.19|2429.72|2429.22|2434.49|2434.19|2428.73|2428.34|1514
1716168000000|2024-05-20 01:20:00|2429.71|2429.42|2428.41|2428.11|2429.97|2429.67|2426.72|2426.42|1310
1716168300000|2024-05-20 01:25:00|2428.42|2428.12|2433.55|2433.05|2433.94|2433.6|2428.3|2427.9|1275
1716168600000|2024-05-20 01:30:00|2433.54|2433.04|2430.63|2430.13|2433.54|2433.04|2428.99|2428.6|1001
1716168900000|2024-05-20 01:35:00|2430.76|2430.46|2431.4|2430.9|2434.07|2433.64|2430.76|2430.46|992
1716169200000|2024-05-20 01:40:00|2431.41|2430.91|2431.02|2430.72|2432.15|2431.84|2429.62|2429.23|938
1716169500000|2024-05-20 01:45:00|2430.95|2430.65|2431.33|2430.83|2431.53|2431.23|2429.5|2429.16|851
1716169800000|2024-05-20 01:50:00|2431.31|2430.81|2433.45|2432.95|2433.45|2433.09|2430.97|2430.62|816
1716170100000|2024-05-20 01:55:00|2433.47|2432.97|2434.98|2434.48|2436|2435.62|2432.24|2431.82|874
1716170400000|2024-05-20 02:00:00|2435.14|2434.64|2436.13|2435.83|2436.45|2436.05|2434.39|2434.08|957
1716170700000|2024-05-20 02:05:00|2436.1|2435.8|2434.52|2434.02|2437.35|2436.96|2433.5|2433.1|1001
1716171000000|2024-05-20 02:10:00|2434.53|2434.03|2432.31|2431.81|2434.83|2434.44|2431.9|2431.51|895
1716171300000|2024-05-20 02:15:00|2432.33|2431.83|2433.98|2433.68|2434.33|2433.92|2432.32|2431.82|607
1716171600000|2024-05-20 02:20:00|2433.97|2433.67|2435.31|2434.81|2435.31|2434.83|2433.57|2433.27|849
1716171900000|2024-05-20 02:25:00|2435.33|2434.83|2433.31|2432.81|2436.54|2436.12|2432.29|2431.89|864
1716172200000|2024-05-20 02:30:00|2433.3|2432.8|2431.02|2430.72|2434|2433.57|2430.73|2430.35|838
1716172500000|2024-05-20 02:35:00|2431.07|2430.77|2432.7|2432.2|2432.74|2432.24|2430.93|2430.56|778
1716172800000|2024-05-20 02:40:00|2432.74|2432.24|2431.69|2431.19|2432.78|2432.28|2430.79|2430.43|664
1716173100000|2024-05-20 02:45:00|2431.65|2431.15|2431.41|2430.91|2431.65|2431.15|2429.08|2428.63|892
1716173400000|2024-05-20 02:50:00|2431.43|2430.93|2434.65|2434.35|2434.73|2434.35|2431.39|2430.93|793
1716173700000|2024-05-20 02:55:00|2434.64|2434.34|2434.35|2433.85|2435.03|2434.56|2432.97|2432.56|701
1716174000000|2024-05-20 03:00:00|2434.37|2433.87|2434.54|2434.24|2435.18|2434.85|2432.67|2432.37|891
1716174300000|2024-05-20 03:05:00|2434.53|2434.23|2433.76|2433.46|2436.33|2435.98|2433.67|2433.27|828
1716174600000|2024-05-20 03:10:00|2433.7|2433.4|2432.53|2432.23|2435.05|2434.55|2432.43|2432.08|837
1716174900000|2024-05-20 03:15:00|2432.72|2432.42|2432.81|2432.51|2434.4|2434.1|2431.55|2431.15|823
1716175200000|2024-05-20 03:20:00|2432.83|2432.53|2432.01|2431.51|2433.33|2432.9|2431.35|2430.99|800
1716175500000|2024-05-20 03:25:00|2432.03|2431.53|2433.28|2432.78|2433.63|2433.33|2431.14|2430.78|765
1716175800000|2024-05-20 03:30:00|2433.26|2432.76|2435.59|2435.09|2435.69|2435.25|2433.21|2432.71|575
1716176100000|2024-05-20 03:35:00|2435.5|2435.2|2437.09|2436.79|2437.23|2436.83|2435.12|2434.69|586
1716176400000|2024-05-20 03:40:00|2437.19|2436.69|2437.76|2437.46|2438.51|2438.12|2436.62|2436.15|514
1716176700000|2024-05-20 03:45:00|2437.74|2437.44|2437.36|2436.86|2439.12|2438.82|2437.2|2436.83|650
1716177000000|2024-05-20 03:50:00|2437.19|2436.69|2438.38|2437.88|2438.39|2437.97|2436.64|2436.14|579
1716177300000|2024-05-20 03:55:00|2438.25|2437.75|2437.97|2437.47|2439.28|2438.78|2437.64|2437.16|483
1716177600000|2024-05-20 04:00:00|2437.96|2437.46|2438.03|2437.53|2438.74|2438.44|2436.94|2436.47|599
1716177900000|2024-05-20 04:05:00|2438.04|2437.54|2439.64|2439.14|2439.82|2439.47|2437.45|2437.03|542
1716178200000|2024-05-20 04:10:00|2439.63|2439.13|2439.19|2438.89|2440.02|2439.57|2438.86|2438.36|533
1716178500000|2024-05-20 04:15:00|2439.17|2438.87|2438.79|2438.29|2439.59|2439.09|2438.14|2437.64|499
1716178800000|2024-05-20 04:20:00|2438.8|2438.3|2438.29|2437.79|2439.17|2438.77|2438.1|2437.62|422
1716179100000|2024-05-20 04:25:00|2438.28|2437.78|2437.28|2436.78|2438.58|2438.13|2436.99|2436.55|513
1716179400000|2024-05-20 04:30:00|2437.27|2436.77|2436.48|2435.98|2437.99|2437.57|2435.41|2435.02|520
1716179700000|2024-05-20 04:35:00|2436.49|2435.99|2436.75|2436.45|2436.91|2436.46|2436.12|2435.73|333
1716180000000|2024-05-20 04:40:00|2436.85|2436.55|2435.96|2435.46|2437.81|2437.41|2435.91|2435.45|534
1716180300000|2024-05-20 04:45:00|2435.94|2435.44|2437.15|2436.65|2437.39|2436.98|2435.37|2434.97|586
1716180600000|2024-05-20 04:50:00|2437.14|2436.64|2437.65|2437.15|2438.17|2437.77|2437.02|2436.52|392
1716180900000|2024-05-20 04:55:00|2437.67|2437.17|2437.62|2437.12|2438.06|2437.64|2437.15|2436.66|436
1716181200000|2024-05-20 05:00:00|2437.66|2437.16|2437.54|2437.24|2438.72|2438.31|2437.47|2437.07|686
1716181500000|2024-05-20 05:05:00|2437.55|2437.25|2438.33|2437.83|2438.57|2438.18|2437.31|2436.85|522
1716181800000|2024-05-20 05:10:00|2438.32|2437.82|2439.2|2438.7|2439.25|2438.85|2437.97|2437.64|489
1716182100000|2024-05-20 05:15:00|2439.21|2438.71|2439.02|2438.52|2440|2439.6|2438|2437.63|675
1716182400000|2024-05-20 05:20:00|2439.04|2438.54|2438.28|2437.98|2439.14|2438.71|2437.83|2437.49|518
1716182700000|2024-05-20 05:25:00|2438.12|2437.82|2440.3|2439.8|2440.99|2440.6|2438.06|2437.66|725
1716183000000|2024-05-20 05:30:00|2440.34|2440.04|2444.53|2444.03|2446.22|2445.72|2440.16|2439.76|1149
1716183300000|2024-05-20 05:35:00|2444.58|2444.08|2447.67|2447.37|2447.71|2447.41|2444.34|2443.97|1125
1716183600000|2024-05-20 05:40:00|2447.61|2447.31|2449.29|2448.79|2449.29|2448.79|2444.02|2443.54|1092
1716183900000|2024-05-20 05:45:00|2449.28|2448.78|2450.07|2449.77|2450.29|2449.98|2447.4|2447.01|1225
1716184200000|2024-05-20 05:50:00|2450.1|2449.8|2449.35|2449.05|2450.31|2449.97|2447.64|2447.26|1076
1716184500000|2024-05-20 05:55:00|2449.45|2449.15|2449.88|2449.38|2450.14|2449.64|2447.95|2447.55|825
1716184800000|2024-05-20 06:00:00|2449.9|2449.4|2446.08|2445.58|2450.07|2449.57|2446.08|2445.58|1055
1716185100000|2024-05-20 06:05:00|2446.01|2445.51|2449.06|2448.56|2449.35|2449.05|2445.82|2445.46|1105
1716185400000|2024-05-20 06:10:00|2448.97|2448.67|2449.24|2448.74|2449.72|2449.27|2447.46|2447.15|962
1716185700000|2024-05-20 06:15:00|2449.3|2448.8|2445.22|2444.92|2449.8|2449.5|2445.1|2444.7|1046
1716186000000|2024-05-20 06:20:00|2445.31|2444.81|2439.4|2439.1|2445.47|2445.12|2438.65|2438.35|1436
1716186300000|2024-05-20 06:25:00|2439.45|2439.15|2440.94|2440.44|2441.89|2441.58|2439.39|2438.97|1323
1716186600000|2024-05-20 06:30:00|2441|2440.5|2436.94|2436.44|2442.74|2442.24|2435.23|2434.93|1418
1716186900000|2024-05-20 06:35:00|2436.84|2436.54|2435.59|2435.29|2438.11|2437.62|2432.22|2431.87|1381
1716187200000|2024-05-20 06:40:00|2435.62|2435.32|2435.86|2435.36|2436.96|2436.51|2432.86|2432.36|1208
1716187500000|2024-05-20 06:45:00|2435.85|2435.35|2437.22|2436.92|2437.53|2437.08|2435.04|2434.68|990
1716187800000|2024-05-20 06:50:00|2437.18|2436.88|2437.45|2436.95|2438.57|2438.09|2436.27|2435.83|952
1716188100000|2024-05-20 06:55:00|2437.44|2436.94|2439.04|2438.54|2439.16|2438.78|2436.66|2436.26|999
1716188400000|2024-05-20 07:00:00|2438.93|2438.63|2441.16|2440.86|2441.41|2441.03|2438.1|2437.69|1102
1716188700000|2024-05-20 07:05:00|2441.14|2440.84|2442.12|2441.62|2442.8|2442.45|2439.96|2439.49|947
1716189000000|2024-05-20 07:10:00|2442.11|2441.61|2441.86|2441.36|2443.98|2443.62|2440.12|2439.67|1004
1716189300000|2024-05-20 07:15:00|2441.82|2441.32|2440.23|2439.73|2442.65|2442.35|2439.34|2438.94|905
1716189600000|2024-05-20 07:20:00|2440.24|2439.74|2440.25|2439.75|2441.89|2441.52|2439.43|2438.93|864
1716189900000|2024-05-20 07:25:00|2440.24|2439.74|2437.91|2437.41|2440.35|2439.85|2437|2436.5|967
1716190200000|2024-05-20 07:30:00|2437.93|2437.43|2438.17|2437.67|2439.56|2439.25|2437.71|2437.31|1090
1716190500000|2024-05-20 07:35:00|2438.05|2437.75|2438.34|2437.84|2438.39|2437.89|2435.84|2435.47|981
1716190800000|2024-05-20 07:40:00|2438.33|2437.83|2439.45|2439.15|2440.39|2440.09|2438.15|2437.69|857
1716191100000|2024-05-20 07:45:00|2439.4|2439.1|2441|2440.5|2441.23|2440.93|2437.93|2437.57|952
1716191400000|2024-05-20 07:50:00|2441.01|2440.51|2440.36|2439.86|2441.97|2441.6|2440.25|2439.77|763
1716191700000|2024-05-20 07:55:00|2440.27|2439.77|2442.48|2442.18|2442.64|2442.34|2439.82|2439.47|712
1716192000000|2024-05-20 08:00:00|2442.52|2442.22|2439.64|2439.34|2443.88|2443.56|2438.93|2438.45|921
1716192300000|2024-05-20 08:05:00|2439.61|2439.31|2439.32|2438.82|2440.34|2439.99|2438.44|2438.03|694
1716192600000|2024-05-20 08:10:00|2439.33|2438.83|2439.91|2439.41|2440.14|2439.7|2438.35|2437.87|748
1716192900000|2024-05-20 08:15:00|2439.9|2439.4|2440.93|2440.43|2440.98|2440.57|2439.53|2439.23|530
1716193200000|2024-05-20 08:20:00|2440.92|2440.42|2440.45|2439.95|2442|2441.63|2439.77|2439.44|801
1716193500000|2024-05-20 08:25:00|2440.42|2439.92|2441.68|2441.38|2442.18|2441.79|2440.07|2439.65|758
1716193800000|2024-05-20 08:30:00|2441.75|2441.45|2439.84|2439.34|2442.14|2441.77|2439.56|2439.12|734
1716194100000|2024-05-20 08:35:00|2439.83|2439.33|2438.28|2437.78|2439.96|2439.65|2437.74|2437.32|693
1716194400000|2024-05-20 08:40:00|2438.27|2437.77|2438.18|2437.68|2438.57|2438.17|2437.17|2436.77|565
1716194700000|2024-05-20 08:45:00|2438.17|2437.67|2439.04|2438.54|2439.16|2438.77|2438.1|2437.67|559
1716195000000|2024-05-20 08:50:00|2439.03|2438.53|2439.97|2439.47|2440.07|2439.69|2438.21|2437.75|620
1716195300000|2024-05-20 08:55:00|2439.99|2439.49|2440.31|2440.01|2440.7|2440.33|2438.84|2438.34|859
1716195600000|2024-05-20 09:00:00|2440.32|2440.02|2442.78|2442.28|2442.98|2442.56|2438.96|2438.59|844
1716195900000|2024-05-20 09:05:00|2442.79|2442.29|2445.83|2445.33|2445.95|2445.57|2442.45|2442.02|856
1716196200000|2024-05-20 09:10:00|2445.82|2445.32|2446.83|2446.33|2447.39|2447.01|2445.26|2444.76|898
1716196500000|2024-05-20 09:15:00|2446.77|2446.27|2445.42|2445.12|2447.47|2447.1|2444.8|2444.35|758
1716196800000|2024-05-20 09:20:00|2445.27|2444.97|2443.83|2443.53|2445.27|2444.97|2443.78|2443.38|645
1716197100000|2024-05-20 09:25:00|2443.87|2443.57|2444.28|2443.98|2446.04|2445.65|2443.86|2443.38|624
1716197400000|2024-05-20 09:30:00|2444.27|2443.97|2443.73|2443.23|2446.06|2445.56|2443.62|2443.21|762
1716197700000|2024-05-20 09:35:00|2443.74|2443.24|2442.69|2442.19|2443.82|2443.52|2442.56|2442.1|600
1716198000000|2024-05-20 09:40:00|2442.7|2442.2|2442.64|2442.14|2442.73|2442.23|2441.74|2441.24|610
1716198300000|2024-05-20 09:45:00|2442.58|2442.08|2441.61|2441.11|2443.29|2442.79|2441.26|2440.85|648
1716198600000|2024-05-20 09:50:00|2441.6|2441.1|2443.04|2442.74|2443.58|2443.19|2441.06|2440.71|609
1716198900000|2024-05-20 09:55:00|2443.03|2442.73|2442.02|2441.52|2443.26|2442.84|2441.52|2441.06|638
1716199200000|2024-05-20 10:00:00|2442.07|2441.57|2441.03|2440.53|2443|2442.59|2440.71|2440.21|750
1716199500000|2024-05-20 10:05:00|2441.05|2440.55|2440.42|2439.92|2441.05|2440.59|2439.91|2439.48|541
1716199800000|2024-05-20 10:10:00|2440.43|2439.93|2441.69|2441.19|2442.58|2442.17|2440.2|2439.7|541
1716200100000|2024-05-20 10:15:00|2441.71|2441.21|2442.91|2442.41|2443.38|2442.93|2441.66|2441.18|628
1716200400000|2024-05-20 10:20:00|2442.9|2442.4|2441.21|2440.71|2443.11|2442.61|2440.24|2439.94|567
1716200700000|2024-05-20 10:25:00|2441.22|2440.72|2439.91|2439.41|2441.4|2440.9|2439.36|2438.93|686
1716201000000|2024-05-20 10:30:00|2439.92|2439.42|2438.46|2437.96|2440.02|2439.62|2438.23|2437.93|708
1716201300000|2024-05-20 10:35:00|2438.44|2437.94|2436.98|2436.48|2438.46|2438.1|2434.82|2434.43|824
1716201600000|2024-05-20 10:40:00|2437|2436.5|2437.73|2437.23|2437.76|2437.26|2435.93|2435.43|726
1716201900000|2024-05-20 10:45:00|2437.76|2437.26|2436.7|2436.2|2438.32|2437.96|2436.43|2436.08|570
1716202200000|2024-05-20 10:50:00|2436.64|2436.14|2435.73|2435.23|2436.88|2436.39|2435.27|2434.91|649
1716202500000|2024-05-20 10:55:00|2435.74|2435.24|2436.45|2436.15|2436.69|2436.21|2435.63|2435.2|741
1716202800000|2024-05-20 11:00:00|2436.51|2436.21|2435.81|2435.31|2437.45|2437.06|2434.76|2434.26|906
1716203100000|2024-05-20 11:05:00|2435.8|2435.3|2435.67|2435.17|2436.2|2435.82|2435|2434.56|821
1716203400000|2024-05-20 11:10:00|2435.63|2435.13|2434.56|2434.06|2435.94|2435.44|2434.07|2433.74|702
1716203700000|2024-05-20 11:15:00|2434.55|2434.05|2435.98|2435.48|2436.65|2436.15|2434.43|2433.93|855
1716204000000|2024-05-20 11:20:00|2435.97|2435.47|2435.74|2435.44|2436.66|2436.16|2435.37|2434.99|728
1716204300000|2024-05-20 11:25:00|2435.75|2435.45|2431.82|2431.52|2435.76|2435.46|2429.97|2429.67|1153
1716204600000|2024-05-20 11:30:00|2431.86|2431.56|2431.41|2430.91|2433.86|2433.49|2430.86|2430.47|1015
1716204900000|2024-05-20 11:35:00|2431.39|2430.89|2430.18|2429.68|2431.71|2431.39|2429.56|2429.26|1055
1716205200000|2024-05-20 11:40:00|2430.12|2429.62|2428|2427.7|2430.74|2430.24|2427.86|2427.5|1137
1716205500000|2024-05-20 11:45:00|2428.11|2427.81|2430.64|2430.34|2432.32|2431.93|2427.9|2427.53|1028
1716205800000|2024-05-20 11:50:00|2430.46|2430.16|2429.77|2429.47|2430.85|2430.45|2429.1|2428.8|887
1716206100000|2024-05-20 11:55:00|2429.79|2429.49|2430.84|2430.54|2430.96|2430.61|2428.98|2428.55|835
1716206400000|2024-05-20 12:00:00|2430.86|2430.56|2427.89|2427.59|2431.05|2430.75|2425.21|2424.91|1428
1716206700000|2024-05-20 12:05:00|2427.88|2427.58|2424.18|2423.88|2428.34|2428.03|2423.25|2422.89|1351
1716207000000|2024-05-20 12:10:00|2424.19|2423.89|2422.43|2422.13|2424.32|2423.98|2420.82|2420.52|1441
1716207300000|2024-05-20 12:15:00|2422.44|2422.14|2422.95|2422.65|2423.34|2423.04|2420.4|2420.1|1266
1716207600000|2024-05-20 12:20:00|2422.96|2422.66|2417.83|2417.53|2423.57|2423.27|2415.93|2415.63|1670
1716207900000|2024-05-20 12:25:00|2417.82|2417.52|2418.5|2418.2|2418.66|2418.36|2415.27|2414.97|1352
1716208200000|2024-05-20 12:30:00|2418.47|2418.17|2420|2419.7|2422.39|2422.01|2418.25|2417.95|1439
1716208500000|2024-05-20 12:35:00|2420.01|2419.71|2417.85|2417.35|2421.01|2420.63|2415.83|2415.53|1516
1716208800000|2024-05-20 12:40:00|2417.78|2417.48|2410.17|2409.87|2417.85|2417.55|2407.53|2407.19|1826
1716209100000|2024-05-20 12:45:00|2410.24|2409.94|2413.72|2413.42|2413.74|2413.44|2409.44|2409.14|1511
1716209400000|2024-05-20 12:50:00|2413.62|2413.32|2413.47|2412.97|2415.07|2414.69|2412.42|2412.12|1303
1716209700000|2024-05-20 12:55:00|2413.4|2412.9|2414.08|2413.78|2416.49|2416.19|2412.49|2412.08|1441
1716210000000|2024-05-20 13:00:00|2413.66|2413.36|2417.96|2417.66|2418.12|2417.82|2413.5|2413.2|1652
1716210300000|2024-05-20 13:05:00|2417.99|2417.69|2422.17|2421.87|2422.44|2422.11|2417.41|2417.11|1664
1716210600000|2024-05-20 13:10:00|2422.12|2421.82|2418.16|2417.86|2423.06|2422.64|2417.78|2417.48|1598
1716210900000|2024-05-20 13:15:00|2418.18|2417.88|2418.73|2418.43|2421.17|2420.81|2416.51|2416.21|1611
1716211200000|2024-05-20 13:20:00|2418.84|2418.54|2418.65|2418.35|2421.57|2421.27|2417.61|2417.31|1673
1716211500000|2024-05-20 13:25:00|2418.62|2418.32|2418.83|2418.53|2420.1|2419.8|2415.13|2414.83|1537
1716211800000|2024-05-20 13:30:00|2418.78|2418.48|2412.96|2412.66|2419.63|2419.33|2412.52|2412.22|1779
1716212100000|2024-05-20 13:35:00|2412.94|2412.64|2415.28|2414.78|2415.77|2415.45|2410.63|2410.16|1852
1716212400000|2024-05-20 13:40:00|2415.25|2414.75|2414.67|2414.37|2415.62|2415.31|2413.15|2412.82|1569
1716212700000|2024-05-20 13:45:00|2414.79|2414.29|2415.48|2415.18|2415.59|2415.29|2411.93|2411.51|1544
1716213000000|2024-05-20 13:50:00|2415.5|2415.2|2417.35|2417.05|2418.29|2417.97|2415.23|2414.82|1366
1716213300000|2024-05-20 13:55:00|2417.37|2417.07|2420.37|2420.07|2421.28|2420.87|2417.3|2416.8|1253
1716213600000|2024-05-20 14:00:00|2420.5|2420.2|2417.18|2416.68|2421.92|2421.62|2417.06|2416.66|1362
1716213900000|2024-05-20 14:05:00|2417.16|2416.66|2418.33|2418.03|2419.06|2418.66|2414.98|2414.67|1429
1716214200000|2024-05-20 14:10:00|2418.43|2417.93|2418.87|2418.57|2419.87|2419.48|2416.97|2416.61|1202
1716214500000|2024-05-20 14:15:00|2418.96|2418.66|2417.34|2417.04|2419.03|2418.66|2415.78|2415.44|1368
1716214800000|2024-05-20 14:20:00|2417.35|2417.05|2418.77|2418.47|2418.87|2418.56|2416|2415.61|1287
1716215100000|2024-05-20 14:25:00|2418.78|2418.48|2417.44|2417.14|2419.09|2418.76|2415.83|2415.5|1222
1716215400000|2024-05-20 14:30:00|2417.45|2417.15|2419.49|2419.19|2420.03|2419.63|2416.77|2416.41|1152
1716215700000|2024-05-20 14:35:00|2419.58|2419.28|2418.25|2417.75|2420.27|2419.97|2417.49|2417.13|1165
1716216000000|2024-05-20 14:40:00|2418.27|2417.77|2421.42|2421.12|2421.48|2421.18|2417.83|2417.46|1243
1716216300000|2024-05-20 14:45:00|2421.4|2421.1|2419.7|2419.4|2422.55|2422.14|2419.12|2418.8|1395
1716216600000|2024-05-20 14:50:00|2419.71|2419.41|2421.17|2420.87|2421.86|2421.56|2418.15|2417.73|1317
1716216900000|2024-05-20 14:55:00|2421.18|2420.88|2423.29|2422.79|2423.86|2423.5|2420.88|2420.51|1450
1716217200000|2024-05-20 15:00:00|2423.32|2422.82|2422.55|2422.25|2423.82|2423.43|2421.92|2421.55|1267
1716217500000|2024-05-20 15:05:00|2422.58|2422.28|2423.56|2423.06|2423.96|2423.66|2421.96|2421.59|1276
1716217800000|2024-05-20 15:10:00|2423.58|2423.08|2425.07|2424.57|2425.22|2424.85|2423.58|2423.08|1267
1716218100000|2024-05-20 15:15:00|2425.16|2424.86|2423.57|2423.27|2426.15|2425.77|2423.52|2423.22|1346
1716218400000|2024-05-20 15:20:00|2423.7|2423.4|2424.91|2424.61|2426.01|2425.64|2423.43|2423.13|1204
1716218700000|2024-05-20 15:25:00|2424.79|2424.49|2424.82|2424.52|2425.64|2425.27|2423.99|2423.58|1137
1716219000000|2024-05-20 15:30:00|2424.83|2424.53|2424.97|2424.67|2427.26|2426.9|2424.64|2424.29|1141
1716219300000|2024-05-20 15:35:00|2424.95|2424.65|2422.04|2421.54|2425.05|2424.67|2419.72|2419.42|1380
1716219600000|2024-05-20 15:40:00|2422.05|2421.55|2421.75|2421.25|2422.1|2421.71|2420.17|2419.76|1089
1716219900000|2024-05-20 15:45:00|2421.8|2421.3|2424.27|2423.97|2424.38|2424.02|2421.21|2420.85|1003
1716220200000|2024-05-20 15:50:00|2424.25|2423.95|2424.13|2423.63|2424.42|2424.03|2422.71|2422.37|848
1716220500000|2024-05-20 15:55:00|2424.01|2423.71|2425.12|2424.82|2425.72|2425.33|2422.83|2422.5|907
1716220800000|2024-05-20 16:00:00|2425.14|2424.84|2425.26|2424.76|2425.8|2425.48|2423.76|2423.46|924
1716221100000|2024-05-20 16:05:00|2425.25|2424.75|2425.68|2425.18|2426.01|2425.71|2423.95|2423.62|898
1716221400000|2024-05-20 16:10:00|2425.67|2425.17|2425.57|2425.27|2426.62|2426.28|2425.29|2424.87|878
1716221700000|2024-05-20 16:15:00|2425.64|2425.34|2423.59|2423.29|2426.01|2425.62|2423.19|2422.81|861
1716222000000|2024-05-20 16:20:00|2423.66|2423.36|2424.61|2424.11|2424.72|2424.29|2422.68|2422.38|923
1716222300000|2024-05-20 16:25:00|2424.62|2424.12|2426.34|2425.84|2426.49|2426.11|2423.45|2423.03|1029
1716222600000|2024-05-20 16:30:00|2426.37|2425.87|2427.55|2427.25|2427.83|2427.49|2426.1|2425.72|966
1716222900000|2024-05-20 16:35:00|2427.54|2427.24|2427.04|2426.74|2427.98|2427.62|2426.32|2425.91|836
1716223200000|2024-05-20 16:40:00|2427.03|2426.73|2427.43|2427.13|2428.37|2428.01|2426.31|2425.97|825
1716223500000|2024-05-20 16:45:00|2427.45|2427.15|2426.17|2425.67|2427.49|2427.16|2425.58|2425.28|786
1716223800000|2024-05-20 16:50:00|2426.16|2425.66|2424.91|2424.41|2426.67|2426.31|2424.7|2424.39|763
1716224100000|2024-05-20 16:55:00|2424.92|2424.42|2426.82|2426.32|2426.83|2426.47|2424.58|2424.2|876
1716224400000|2024-05-20 17:00:00|2426.73|2426.43|2428.42|2428.12|2428.85|2428.45|2425.92|2425.52|849
1716224700000|2024-05-20 17:05:00|2428.43|2428.13|2429.53|2429.23|2429.69|2429.39|2427.72|2427.37|880
1716225000000|2024-05-20 17:10:00|2429.54|2429.24|2430.04|2429.74|2430.61|2430.23|2429.25|2428.82|834
1716225300000|2024-05-20 17:15:00|2429.99|2429.69|2430.29|2429.99|2430.77|2430.3|2429.48|2429.12|978
1716225600000|2024-05-20 17:20:00|2430.39|2429.89|2431.7|2431.4|2432.22|2431.92|2429.81|2429.41|1075
1716225900000|2024-05-20 17:25:00|2431.66|2431.36|2434.62|2434.12|2434.98|2434.63|2431.28|2430.85|1208
1716226200000|2024-05-20 17:30:00|2434.54|2434.04|2434.15|2433.85|2434.61|2434.19|2433.33|2432.93|1032
1716226500000|2024-05-20 17:35:00|2434.14|2433.84|2435.31|2435.01|2435.71|2435.31|2434.03|2433.64|858
1716226800000|2024-05-20 17:40:00|2435.39|2435.09|2435.62|2435.12|2436.2|2435.86|2434.43|2434.01|886
1716227100000|2024-05-20 17:45:00|2435.61|2435.11|2435.64|2435.14|2437.03|2436.66|2435.33|2435.01|817
1716227400000|2024-05-20 17:50:00|2435.66|2435.16|2435.8|2435.5|2436.84|2436.44|2434.75|2434.43|724
1716227700000|2024-05-20 17:55:00|2435.79|2435.49|2435.56|2435.26|2436.41|2435.99|2435.25|2434.84|771
1716228000000|2024-05-20 18:00:00|2435.53|2435.23|2433.48|2432.98|2435.91|2435.59|2433.46|2432.96|1105
1716228300000|2024-05-20 18:05:00|2433.54|2433.04|2432.67|2432.17|2435.01|2434.56|2432.06|2431.68|1086
1716228600000|2024-05-20 18:10:00|2432.69|2432.19|2435.13|2434.83|2436.12|2435.8|2432.23|2431.82|1052
1716228900000|2024-05-20 18:15:00|2435.16|2434.86|2436.37|2435.87|2436.43|2436.04|2434.88|2434.53|905
1716229200000|2024-05-20 18:20:00|2436.35|2435.85|2436.42|2435.92|2436.59|2436.21|2435.57|2435.19|883
1716229500000|2024-05-20 18:25:00|2436.41|2435.91|2435.78|2435.28|2437.64|2437.21|2435.58|2435.19|926
1716229800000|2024-05-20 18:30:00|2435.74|2435.24|2436.84|2436.34|2436.84|2436.43|2434.96|2434.56|696
1716230100000|2024-05-20 18:35:00|2436.79|2436.49|2436.73|2436.23|2437.16|2436.78|2436.3|2435.92|627
1716230400000|2024-05-20 18:40:00|2436.75|2436.25|2434.99|2434.69|2437.43|2437.02|2434.97|2434.62|650
1716230700000|2024-05-20 18:45:00|2434.93|2434.63|2434.43|2434.13|2435.4|2435.04|2434.12|2433.69|695
1716231000000|2024-05-20 18:50:00|2434.45|2434.15|2433.57|2433.27|2435.06|2434.67|2433.45|2433.08|772
1716231300000|2024-05-20 18:55:00|2433.52|2433.22|2435.4|2435.1|2435.54|2435.21|2433.02|2432.7|791
1716231600000|2024-05-20 19:00:00|2435.48|2435.18|2433.01|2432.71|2435.66|2435.27|2432.88|2432.51|745
1716231900000|2024-05-20 19:05:00|2433.13|2432.83|2433.62|2433.32|2434.38|2433.97|2433.13|2432.73|569
1716232200000|2024-05-20 19:10:00|2433.6|2433.3|2433.73|2433.43|2434.15|2433.85|2433.27|2432.88|627
1716232500000|2024-05-20 19:15:00|2433.75|2433.45|2432.27|2431.97|2434.41|2434.11|2432.09|2431.79|718
1716232800000|2024-05-20 19:20:00|2432.29|2431.99|2430.88|2430.38|2432.65|2432.25|2429.65|2429.35|1037
1716233100000|2024-05-20 19:25:00|2430.89|2430.39|2429.34|2429.04|2430.89|2430.48|2428.82|2428.46|856
1716233400000|2024-05-20 19:30:00|2429.46|2429.16|2431.61|2431.31|2431.72|2431.34|2429.46|2429.15|867
1716233700000|2024-05-20 19:35:00|2431.63|2431.33|2431.92|2431.62|2432.29|2431.94|2431.45|2431.15|832
1716234000000|2024-05-20 19:40:00|2431.93|2431.63|2429.65|2429.35|2432.54|2432.16|2429.46|2429.16|725
1716234300000|2024-05-20 19:45:00|2429.7|2429.4|2428.69|2428.39|2429.87|2429.57|2428.52|2428.22|675
1716234600000|2024-05-20 19:50:00|2428.61|2428.31|2426.43|2426.13|2429.79|2429.49|2426.37|2426.07|1073
1716234900000|2024-05-20 19:55:00|2426.5|2426.2|2426.97|2426.67|2427.72|2427.32|2426.33|2425.93|1076
1716235200000|2024-05-20 20:00:00|2427|2426.7|2427.78|2427.28|2428.25|2427.93|2426.36|2425.96|695
1716235500000|2024-05-20 20:05:00|2427.69|2427.39|2425.24|2424.94|2427.69|2427.39|2424.73|2424.37|808
1716235800000|2024-05-20 20:10:00|2425.19|2424.89|2424.82|2424.52|2425.63|2425.25|2424.24|2423.92|644
1716236100000|2024-05-20 20:15:00|2424.8|2424.5|2424.98|2424.48|2425.21|2424.91|2424.01|2423.61|530
1716236400000|2024-05-20 20:20:00|2424.91|2424.41|2425.15|2424.65|2425.28|2424.86|2424.55|2424.16|475
1716236700000|2024-05-20 20:25:00|2425.03|2424.73|2426.6|2426.3|2426.74|2426.36|2424.81|2424.51|481
1716237000000|2024-05-20 20:30:00|2426.68|2426.38|2426.82|2426.32|2427.52|2427.12|2426.4|2426.1|526
1716237300000|2024-05-20 20:35:00|2426.71|2426.41|2425.61|2425.31|2426.74|2426.44|2425.12|2424.76|427
1716237600000|2024-05-20 20:40:00|2425.68|2425.38|2424.96|2424.66|2426.18|2425.81|2424.63|2424.28|552
1716237900000|2024-05-20 20:45:00|2424.94|2424.64|2424.93|2424.43|2425.13|2424.73|2423.59|2423.12|506
1716238200000|2024-05-20 20:50:00|2424.86|2424.56|2425.32|2425.02|2425.9|2425.6|2424.67|2424.26|434
1716238500000|2024-05-20 20:55:00|2425.33|2425.03|2426.42|2425.92|2426.81|2426.31|2425.1|2424.66|289
1716242400000|2024-05-20 22:00:00|2427.81|2427.31|2427.59|2427.09|2428.12|2427.62|2426.83|2426.33|116
1716242700000|2024-05-20 22:05:00|2427.58|2427.08|2430.08|2429.58|2430.58|2430.08|2427.54|2427.04|288
1716243000000|2024-05-20 22:10:00|2430.06|2429.56|2428.16|2427.66|2430.07|2429.57|2428.16|2427.66|207
1716243300000|2024-05-20 22:15:00|2428.17|2427.67|2428.02|2427.52|2428.19|2427.69|2427.78|2427.28|170
1716243600000|2024-05-20 22:20:00|2428.01|2427.51|2429.53|2429.03|2429.93|2429.43|2427.99|2427.49|158
1716243900000|2024-05-20 22:25:00|2429.5|2429|2430.83|2430.33|2430.91|2430.41|2429.5|2429|328
1716244200000|2024-05-20 22:30:00|2430.81|2430.31|2429.05|2428.55|2430.81|2430.31|2428.36|2427.86|320
1716244500000|2024-05-20 22:35:00|2429.06|2428.56|2428.15|2427.65|2429.23|2428.73|2428.04|2427.54|173
1716244800000|2024-05-20 22:40:00|2428.14|2427.64|2428.15|2427.65|2428.98|2428.48|2427.93|2427.48|189
1716245100000|2024-05-20 22:45:00|2428.13|2427.63|2427|2426.5|2428.52|2428.22|2426.78|2426.28|194
1716245400000|2024-05-20 22:50:00|2427.01|2426.51|2427.61|2427.11|2427.61|2427.11|2426.95|2426.45|165
1716245700000|2024-05-20 22:55:00|2427.62|2427.12|2427.68|2427.18|2427.9|2427.4|2427.15|2426.76|139
1716246000000|2024-05-20 23:00:00|2427.66|2427.16|2427.93|2427.43|2428.04|2427.54|2427.11|2426.61|179
1716246300000|2024-05-20 23:05:00|2427.94|2427.44|2428.27|2427.77|2428.85|2428.35|2427.94|2427.44|192
1716246600000|2024-05-20 23:10:00|2428.28|2427.78|2428.21|2427.71|2428.54|2428.12|2428.21|2427.71|118
1716246900000|2024-05-20 23:15:00|2428.22|2427.72|2428.9|2428.4|2428.91|2428.41|2428.2|2427.72|147
1716247200000|2024-05-20 23:20:00|2428.85|2428.35|2427.92|2427.42|2428.88|2428.38|2427.92|2427.42|168
1716247500000|2024-05-20 23:25:00|2427.9|2427.4|2426.96|2426.46|2427.95|2427.45|2426.94|2426.44|119
1716247800000|2024-05-20 23:30:00|2426.95|2426.45|2427.03|2426.53|2427.06|2426.56|2426.26|2425.76|164
1716248100000|2024-05-20 23:35:00|2427.02|2426.52|2426.28|2425.98|2427.02|2426.57|2425.48|2425.06|189
1716248400000|2024-05-20 23:40:00|2426.27|2425.97|2426.68|2426.18|2426.88|2426.52|2425.51|2425.21|248
1716248700000|2024-05-20 23:45:00|2426.3|2426|2426.37|2426.07|2427.02|2426.53|2425.91|2425.41|258
1716249000000|2024-05-20 23:50:00|2426.36|2426.06|2426.7|2426.2|2426.92|2426.51|2425.92|2425.52|358
1716249300000|2024-05-20 23:55:00|2426.74|2426.24|2426.42|2426.12|2427.01|2426.58|2426.41|2426.03|249
1716249600000|2024-05-21 00:00:00|2426.6|2426.3|2427.32|2426.82|2427.32|2426.93|2425.42|2425.03|583
1716249900000|2024-05-21 00:05:00|2427.37|2426.87|2426.6|2426.1|2427.46|2427.05|2425.98|2425.64|446
1716250200000|2024-05-21 00:10:00|2426.59|2426.09|2426.51|2426.01|2426.81|2426.43|2425.94|2425.52|477
1716250500000|2024-05-21 00:15:00|2426.5|2426|2427.36|2426.86|2427.55|2427.14|2426.2|2425.83|503
1716250800000|2024-05-21 00:20:00|2427.37|2426.87|2426.88|2426.38|2427.98|2427.56|2426.68|2426.25|402
1716251100000|2024-05-21 00:25:00|2426.89|2426.39|2426.08|2425.78|2426.9|2426.5|2425.2|2424.86|580
1716251400000|2024-05-21 00:30:00|2426.13|2425.83|2426.12|2425.62|2426.72|2426.33|2425.55|2425.08|453
1716251700000|2024-05-21 00:35:00|2426.13|2425.63|2425.6|2425.1|2426.43|2426.04|2424.69|2424.19|638
1716252000000|2024-05-21 00:40:00|2425.67|2425.17|2426.47|2425.97|2427.18|2426.73|2425.67|2425.17|511
1716252300000|2024-05-21 00:45:00|2426.48|2425.98|2428.37|2427.87|2428.4|2427.93|2426.29|2425.79|441
1716252600000|2024-05-21 00:50:00|2428.36|2427.86|2429.81|2429.31|2430.21|2429.8|2428.06|2427.65|787
1716252900000|2024-05-21 00:55:00|2429.85|2429.35|2429.24|2428.74|2430.05|2429.68|2428.73|2428.24|697
1716253200000|2024-05-21 01:00:00|2429.23|2428.73|2431.01|2430.71|2432.44|2432.05|2427.59|2427.27|1550
1716253500000|2024-05-21 01:05:00|2431.05|2430.75|2427.06|2426.76|2431.17|2430.87|2426.72|2426.34|1288
1716253800000|2024-05-21 01:10:00|2427.08|2426.78|2429.59|2429.09|2431.12|2430.78|2427.05|2426.65|1229
1716254100000|2024-05-21 01:15:00|2429.47|2429.17|2429.61|2429.11|2431.87|2431.45|2429.28|2428.86|1191
1716254400000|2024-05-21 01:20:00|2429.63|2429.13|2430.41|2429.91|2431.85|2431.42|2429.21|2428.71|1145
1716254700000|2024-05-21 01:25:00|2430.37|2429.87|2431|2430.5|2433.38|2432.98|2429.95|2429.65|1108
1716255000000|2024-05-21 01:30:00|2430.9|2430.4|2426.95|2426.65|2430.9|2430.4|2424.6|2424.3|1325
1716255300000|2024-05-21 01:35:00|2426.92|2426.62|2428.73|2428.23|2428.91|2428.47|2426.61|2426.11|1088
1716255600000|2024-05-21 01:40:00|2428.75|2428.25|2428.7|2428.4|2429.77|2429.39|2426.9|2426.6|1157
1716255900000|2024-05-21 01:45:00|2428.69|2428.39|2428.34|2428.04|2429.63|2429.25|2427.44|2426.94|1121
1716256200000|2024-05-21 01:50:00|2428.43|2428.13|2425.37|2424.87|2428.79|2428.46|2424.74|2424.38|1178
1716256500000|2024-05-21 01:55:00|2425.36|2424.86|2420.69|2420.39|2425.55|2425.15|2419.85|2419.55|1628
1716256800000|2024-05-21 02:00:00|2420.65|2420.35|2419.73|2419.23|2421.87|2421.55|2418.41|2418.05|1422
1716257100000|2024-05-21 02:05:00|2419.67|2419.37|2422.36|2421.86|2422.55|2422.05|2418.66|2418.36|1248
1716257400000|2024-05-21 02:10:00|2422.39|2421.89|2418.21|2417.91|2422.87|2422.47|2416.4|2416.1|1178
1716257700000|2024-05-21 02:15:00|2418.26|2417.96|2419.77|2419.27|2420.18|2419.7|2418.16|2417.86|842
1716258000000|2024-05-21 02:20:00|2419.78|2419.28|2420.07|2419.57|2421.63|2421.21|2419.01|2418.6|690
1716258300000|2024-05-21 02:25:00|2420.08|2419.58|2419.05|2418.55|2420.8|2420.5|2418.74|2418.24|529
1716258600000|2024-05-21 02:30:00|2419.04|2418.54|2420.56|2420.06|2420.77|2420.36|2416.06|2415.76|1253
1716258900000|2024-05-21 02:35:00|2420.52|2420.02|2415.47|2415.17|2420.54|2420.04|2415.4|2415.02|1275
1716259200000|2024-05-21 02:40:00|2415.42|2415.12|2415.11|2414.81|2417.26|2416.93|2414.13|2413.76|1286
1716259500000|2024-05-21 02:45:00|2415.21|2414.91|2416.08|2415.58|2417.65|2417.26|2415.21|2414.91|1035
1716259800000|2024-05-21 02:50:00|2416.1|2415.6|2413.8|2413.5|2417.29|2416.79|2413.11|2412.61|1228
1716260100000|2024-05-21 02:55:00|2413.87|2413.57|2414.21|2413.71|2414.39|2414|2411.74|2411.44|1245
1716260400000|2024-05-21 03:00:00|2414.23|2413.73|2416.2|2415.7|2416.7|2416.3|2413.53|2413.2|1116
1716260700000|2024-05-21 03:05:00|2416.15|2415.65|2415.06|2414.56|2417.46|2417.09|2414.98|2414.48|1030
1716261000000|2024-05-21 03:10:00|2415.07|2414.57|2414.59|2414.29|2415.95|2415.62|2414.54|2414.14|819
1716261300000|2024-05-21 03:15:00|2414.6|2414.3|2412.58|2412.28|2415.13|2414.8|2412.47|2412.07|822
1716261600000|2024-05-21 03:20:00|2412.57|2412.27|2410.96|2410.46|2413.58|2413.26|2409.33|2409.03|1076
1716261900000|2024-05-21 03:25:00|2410.95|2410.45|2410.54|2410.24|2411.66|2411.2|2406.4|2406.1|1322
1716262200000|2024-05-21 03:30:00|2410.56|2410.26|2410.41|2410.11|2411.47|2411.13|2410.02|2409.52|769
1716262500000|2024-05-21 03:35:00|2410.42|2410.12|2411.76|2411.26|2412.16|2411.81|2410.38|2409.97|618
1716262800000|2024-05-21 03:40:00|2411.72|2411.22|2412.11|2411.61|2412.52|2412.07|2410.91|2410.42|477
1716263100000|2024-05-21 03:45:00|2412.14|2411.64|2412.86|2412.36|2413.04|2412.64|2411.85|2411.46|510
1716263400000|2024-05-21 03:50:00|2412.87|2412.37|2413.74|2413.24|2413.98|2413.64|2412.64|2412.26|587
1716263700000|2024-05-21 03:55:00|2413.73|2413.23|2414.01|2413.71|2414.78|2414.4|2413.73|2413.23|572
1716264000000|2024-05-21 04:00:00|2414|2413.7|2414.68|2414.18|2414.74|2414.24|2413.41|2412.99|413
1716264300000|2024-05-21 04:05:00|2414.67|2414.17|2414.71|2414.21|2415.12|2414.69|2414.01|2413.53|476
1716264600000|2024-05-21 04:10:00|2414.69|2414.19|2413.33|2412.83|2414.82|2414.4|2412.73|2412.33|473
1716264900000|2024-05-21 04:15:00|2413.34|2412.84|2413.86|2413.56|2414.11|2413.77|2412.76|2412.38|479
1716265200000|2024-05-21 04:20:00|2414.05|2413.75|2414.62|2414.12|2415.45|2415.15|2413.16|2412.73|598
1716265500000|2024-05-21 04:25:00|2414.63|2414.13|2414.75|2414.25|2414.96|2414.52|2413.6|2413.3|629
1716265800000|2024-05-21 04:30:00|2414.74|2414.24|2414.63|2414.13|2415.22|2414.82|2413.5|2413.1|638
1716266100000|2024-05-21 04:35:00|2414.59|2414.09|2414.46|2413.96|2415|2414.59|2413.99|2413.56|401
1716266400000|2024-05-21 04:40:00|2414.47|2413.97|2415.67|2415.37|2415.8|2415.4|2413.96|2413.54|430
1716266700000|2024-05-21 04:45:00|2415.68|2415.38|2415.52|2415.02|2416.17|2415.84|2415.15|2414.74|483
1716267000000|2024-05-21 04:50:00|2415.53|2415.03|2413.61|2413.11|2415.53|2415.11|2413.57|2413.11|389
1716267300000|2024-05-21 04:55:00|2413.6|2413.1|2412.68|2412.38|2413.61|2413.11|2410.85|2410.46|467
1716267600000|2024-05-21 05:00:00|2412.67|2412.37|2414.7|2414.2|2415.02|2414.69|2412.4|2412.01|573
1716267900000|2024-05-21 05:05:00|2414.71|2414.21|2415.45|2414.95|2415.6|2415.2|2414.34|2413.99|323
1716268200000|2024-05-21 05:10:00|2415.37|2415.07|2415.55|2415.05|2415.89|2415.56|2414.7|2414.35|395
1716268500000|2024-05-21 05:15:00|2415.56|2415.06|2415.39|2414.89|2415.86|2415.46|2415|2414.57|373
1716268800000|2024-05-21 05:20:00|2415.4|2414.9|2416.07|2415.57|2416.32|2416.02|2415.02|2414.6|351
1716269100000|2024-05-21 05:25:00|2416.11|2415.61|2416.5|2416|2417.73|2417.23|2415.95|2415.57|534
1716269400000|2024-05-21 05:30:00|2416.49|2415.99|2416.63|2416.13|2417.08|2416.78|2415.54|2415.04|884
1716269700000|2024-05-21 05:35:00|2416.62|2416.12|2414.18|2413.68|2416.71|2416.21|2413.72|2413.42|753
1716270000000|2024-05-21 05:40:00|2414.17|2413.67|2414.34|2413.84|2415.43|2415.06|2413.76|2413.3|817
1716270300000|2024-05-21 05:45:00|2413.74|2413.44|2415.79|2415.29|2416.11|2415.61|2413.66|2413.36|816
1716270600000|2024-05-21 05:50:00|2415.78|2415.28|2416.28|2415.78|2416.28|2415.78|2415.11|2414.61|529
1716270900000|2024-05-21 05:55:00|2416.27|2415.77|2416.82|2416.32|2418.24|2417.94|2415.72|2415.41|821
1716271200000|2024-05-21 06:00:00|2416.81|2416.31|2416.03|2415.53|2417.64|2417.29|2415.72|2415.33|1106
1716271500000|2024-05-21 06:05:00|2416.12|2415.82|2415.27|2414.97|2416.81|2416.41|2414.07|2413.57|1012
1716271800000|2024-05-21 06:10:00|2415.4|2414.9|2416.02|2415.72|2416.02|2415.72|2413.76|2413.46|977
1716272100000|2024-05-21 06:15:00|2416.03|2415.73|2416.79|2416.49|2417.61|2417.23|2415.99|2415.57|925
1716272400000|2024-05-21 06:20:00|2416.8|2416.5|2415.36|2414.86|2417.05|2416.66|2413.84|2413.49|938
1716272700000|2024-05-21 06:25:00|2415.33|2414.83|2415.57|2415.07|2416.74|2416.39|2414.89|2414.49|824
1716273000000|2024-05-21 06:30:00|2415.56|2415.06|2416.58|2416.08|2417.62|2417.24|2414.97|2414.6|901
1716273300000|2024-05-21 06:35:00|2416.57|2416.07|2415.99|2415.49|2416.98|2416.57|2414.53|2414.23|828
1716273600000|2024-05-21 06:40:00|2416.01|2415.51|2415.12|2414.82|2416.74|2416.39|2414.69|2414.32|688
1716273900000|2024-05-21 06:45:00|2415.11|2414.81|2413.37|2413.07|2415.17|2414.81|2413.06|2412.66|742
1716274200000|2024-05-21 06:50:00|2413.31|2413.01|2410.07|2409.77|2413.88|2413.48|2410.04|2409.66|1109
1716274500000|2024-05-21 06:55:00|2410.09|2409.79|2410.84|2410.54|2412.55|2412.17|2409.9|2409.6|1079
1716274800000|2024-05-21 07:00:00|2410.87|2410.57|2412.09|2411.79|2412.31|2411.92|2408.79|2408.49|1142
1716275100000|2024-05-21 07:05:00|2412.1|2411.8|2413.2|2412.7|2413.29|2412.99|2411.71|2411.36|833
1716275400000|2024-05-21 07:10:00|2412.75|2412.45|2414.22|2413.92|2414.67|2414.37|2411.99|2411.61|930
1716275700000|2024-05-21 07:15:00|2414.27|2413.97|2414.99|2414.69|2415.28|2414.98|2413.49|2413.12|910
1716276000000|2024-05-21 07:20:00|2414.96|2414.66|2415.52|2415.22|2416.04|2415.64|2414.25|2413.85|768
1716276300000|2024-05-21 07:25:00|2415.53|2415.23|2417.1|2416.6|2417.34|2417.04|2415.39|2415.07|860
1716276600000|2024-05-21 07:30:00|2417.05|2416.55|2419.4|2419.1|2419.4|2419.1|2416.65|2416.35|818
1716276900000|2024-05-21 07:35:00|2419.39|2419.09|2419.34|2419.04|2420.46|2420.14|2418.14|2417.79|884
1716277200000|2024-05-21 07:40:00|2419.33|2419.03|2422.05|2421.55|2422.2|2421.84|2418.92|2418.62|1024
1716277500000|2024-05-21 07:45:00|2421.99|2421.69|2419.77|2419.47|2422.39|2422.07|2419.15|2418.85|893
1716277800000|2024-05-21 07:50:00|2419.75|2419.45|2418.19|2417.89|2420.2|2419.85|2417.85|2417.45|796
1716278100000|2024-05-21 07:55:00|2418.13|2417.83|2419.45|2419.15|2419.48|2419.16|2418.04|2417.66|756
1716278400000|2024-05-21 08:00:00|2419.52|2419.22|2418.83|2418.33|2420.24|2419.88|2418.64|2418.33|842
1716278700000|2024-05-21 08:05:00|2418.82|2418.32|2417.98|2417.68|2420.27|2419.87|2417.7|2417.3|839
1716279000000|2024-05-21 08:10:00|2418.07|2417.57|2417.45|2417.15|2419.25|2418.91|2417.44|2417.11|819
1716279300000|2024-05-21 08:15:00|2417.55|2417.05|2417.67|2417.17|2417.98|2417.65|2416.73|2416.38|722
1716279600000|2024-05-21 08:20:00|2417.57|2417.27|2416.79|2416.49|2417.67|2417.28|2415.45|2415.06|798
1716279900000|2024-05-21 08:25:00|2416.71|2416.41|2416.82|2416.32|2417.49|2417.17|2416.36|2415.96|891
1716280200000|2024-05-21 08:30:00|2416.81|2416.31|2416.4|2415.9|2417.81|2417.51|2416.2|2415.86|811
1716280500000|2024-05-21 08:35:00|2416.41|2415.91|2415.06|2414.56|2416.88|2416.48|2414.58|2414.2|828
1716280800000|2024-05-21 08:40:00|2415.09|2414.59|2416.32|2416.02|2416.34|2416.02|2414.66|2414.24|672
1716281100000|2024-05-21 08:45:00|2416.33|2416.03|2418.6|2418.3|2418.63|2418.3|2416.29|2415.86|644
1716281400000|2024-05-21 08:50:00|2418.54|2418.24|2419.14|2418.84|2419.67|2419.33|2418.11|2417.66|690
1716281700000|2024-05-21 08:55:00|2419.15|2418.85|2419.09|2418.59|2420.08|2419.76|2419.01|2418.58|785
1716282000000|2024-05-21 09:00:00|2419.01|2418.51|2418.08|2417.78|2419.02|2418.52|2417.53|2417.09|746
1716282300000|2024-05-21 09:05:00|2418.3|2418|2418.71|2418.41|2418.94|2418.61|2417.65|2417.25|719
1716282600000|2024-05-21 09:10:00|2418.69|2418.39|2417.69|2417.19|2419.66|2419.26|2417.09|2416.79|1020
1716282900000|2024-05-21 09:15:00|2417.59|2417.29|2419.17|2418.87|2419.64|2419.24|2417.38|2417.08|736
1716283200000|2024-05-21 09:20:00|2419.18|2418.88|2419.09|2418.59|2420.43|2420.13|2418.75|2418.4|580
1716283500000|2024-05-21 09:25:00|2419.04|2418.54|2417.18|2416.88|2419.09|2418.69|2416.81|2416.46|575
1716283800000|2024-05-21 09:30:00|2417.28|2416.98|2416.84|2416.54|2418.47|2418.13|2416.8|2416.4|572
1716284100000|2024-05-21 09:35:00|2416.64|2416.34|2415.67|2415.37|2417.65|2417.27|2415.58|2415.26|582
1716284400000|2024-05-21 09:40:00|2415.66|2415.36|2414.39|2413.89|2416.27|2415.86|2412.41|2412.1|848
1716284700000|2024-05-21 09:45:00|2414.41|2413.91|2416.85|2416.35|2416.85|2416.45|2414.18|2413.74|601
1716285000000|2024-05-21 09:50:00|2416.84|2416.34|2416.36|2415.86|2417.99|2417.59|2416.36|2415.86|949
1716285300000|2024-05-21 09:55:00|2416.35|2415.85|2416.66|2416.16|2417.48|2416.98|2416.07|2415.64|410
1716285600000|2024-05-21 10:00:00|2416.65|2416.15|2417.61|2417.11|2418.4|2418.02|2416.57|2416.13|531
1716285900000|2024-05-21 10:05:00|2417.51|2417.21|2415.65|2415.35|2418.07|2417.77|2415.64|2415.24|635
1716286200000|2024-05-21 10:10:00|2415.75|2415.25|2416.94|2416.64|2417.12|2416.71|2415.17|2414.83|556
1716286500000|2024-05-21 10:15:00|2416.95|2416.65|2418.16|2417.86|2418.38|2417.97|2416.91|2416.51|573
1716286800000|2024-05-21 10:20:00|2418.17|2417.87|2416.83|2416.53|2418.27|2417.87|2416.29|2415.93|606
1716287100000|2024-05-21 10:25:00|2416.93|2416.43|2416.95|2416.65|2417.91|2417.55|2416.63|2416.24|525
1716287400000|2024-05-21 10:30:00|2416.94|2416.64|2416.95|2416.65|2417.5|2417.09|2415.81|2415.45|803
1716287700000|2024-05-21 10:35:00|2416.97|2416.67|2417.54|2417.24|2418.28|2417.82|2416.51|2416.2|774
1716288000000|2024-05-21 10:40:00|2417.64|2417.14|2417.66|2417.16|2417.8|2417.5|2416.65|2416.27|527
1716288300000|2024-05-21 10:45:00|2417.57|2417.27|2419.18|2418.88|2419.32|2418.98|2417.26|2416.91|632
1716288600000|2024-05-21 10:50:00|2419.17|2418.87|2419.73|2419.43|2420.04|2419.73|2418.89|2418.56|542
1716288900000|2024-05-21 10:55:00|2419.76|2419.46|2420.03|2419.73|2420.29|2419.96|2419.18|2418.79|606
1716289200000|2024-05-21 11:00:00|2420.01|2419.71|2421.34|2421.04|2421.83|2421.46|2419.6|2419.3|764
1716289500000|2024-05-21 11:05:00|2421.39|2421.09|2420.1|2419.6|2423.33|2422.93|2419.97|2419.49|881
1716289800000|2024-05-21 11:10:00|2420.11|2419.61|2419.61|2419.11|2420.45|2419.95|2419.05|2418.67|679
1716290100000|2024-05-21 11:15:00|2419.46|2419.16|2417.68|2417.38|2419.66|2419.27|2417.63|2417.28|671
1716290400000|2024-05-21 11:20:00|2417.7|2417.4|2418.65|2418.35|2419.04|2418.65|2417.57|2417.15|614
1716290700000|2024-05-21 11:25:00|2418.66|2418.36|2420.3|2420|2420.55|2420.15|2418.51|2418.11|629
1716291000000|2024-05-21 11:30:00|2420.31|2420.01|2420.08|2419.58|2421|2420.64|2419.57|2419.19|668
1716291300000|2024-05-21 11:35:00|2420.07|2419.57|2419.84|2419.54|2420.7|2420.27|2419.27|2418.97|564
1716291600000|2024-05-21 11:40:00|2419.89|2419.59|2421.15|2420.85|2421.46|2421.03|2419.64|2419.34|791
1716291900000|2024-05-21 11:45:00|2421.14|2420.84|2421.88|2421.58|2421.97|2421.61|2420.14|2419.75|637
1716292200000|2024-05-21 11:50:00|2421.9|2421.6|2422.76|2422.46|2423.06|2422.7|2421.9|2421.51|832
1716292500000|2024-05-21 11:55:00|2422.77|2422.47|2423.63|2423.33|2424.04|2423.65|2422.77|2422.47|723
1716292800000|2024-05-21 12:00:00|2423.75|2423.25|2423.38|2423.08|2423.98|2423.63|2422.62|2422.28|873
1716293100000|2024-05-21 12:05:00|2423.39|2423.09|2424.88|2424.38|2424.99|2424.63|2423.38|2423.06|867
1716293400000|2024-05-21 12:10:00|2424.78|2424.48|2424.87|2424.57|2425.14|2424.83|2424.08|2423.69|853
1716293700000|2024-05-21 12:15:00|2424.85|2424.55|2424.91|2424.61|2425.97|2425.54|2424.02|2423.65|963
1716294000000|2024-05-21 12:20:00|2425.04|2424.74|2427.15|2426.85|2427.3|2426.86|2425.04|2424.74|1121
1716294300000|2024-05-21 12:25:00|2427.07|2426.77|2427.57|2427.27|2428.63|2428.23|2426.88|2426.51|1069
1716294600000|2024-05-21 12:30:00|2427.58|2427.28|2428.12|2427.82|2429.44|2429.05|2426.75|2426.41|1235
1716294900000|2024-05-21 12:35:00|2428.1|2427.8|2429.18|2428.88|2430.2|2429.84|2427.38|2426.88|1221
1716295200000|2024-05-21 12:40:00|2429.14|2428.84|2425.94|2425.64|2429.4|2429.1|2425.79|2425.39|1168
1716295500000|2024-05-21 12:45:00|2425.98|2425.68|2424.11|2423.61|2426.57|2426.25|2423.91|2423.58|1168
1716295800000|2024-05-21 12:50:00|2423.88|2423.58|2426.16|2425.86|2427.6|2427.21|2423.6|2423.3|1195
1716296100000|2024-05-21 12:55:00|2426.06|2425.76|2426.44|2426.14|2427.27|2426.97|2425.77|2425.38|1085
1716296400000|2024-05-21 13:00:00|2426.45|2426.15|2423.55|2423.25|2427.44|2427.14|2420.75|2420.45|1859
1716296700000|2024-05-21 13:05:00|2423.45|2423.15|2426.22|2425.92|2427.72|2427.42|2422.4|2422|1648
1716297000000|2024-05-21 13:10:00|2426.13|2425.83|2428.35|2427.85|2429.13|2428.77|2425.33|2425.03|1494
1716297300000|2024-05-21 13:15:00|2428.15|2427.84|2427.37|2426.87|2429.66|2429.28|2427.19|2426.82|1367
1716297600000|2024-05-21 13:20:00|2427.32|2426.82|2430.03|2429.53|2430.07|2429.66|2426.6|2426.3|1197
1716297900000|2024-05-21 13:25:00|2429.93|2429.43|2429.04|2428.74|2431.73|2431.43|2428.62|2428.32|1433
1716298200000|2024-05-21 13:30:00|2429.06|2428.76|2427.42|2427.12|2430.99|2430.69|2426.26|2425.96|1804
1716298500000|2024-05-21 13:35:00|2427.72|2427.42|2428.82|2428.52|2430.75|2430.37|2427.49|2427.12|1637
1716298800000|2024-05-21 13:40:00|2428.86|2428.36|2426.12|2425.82|2428.92|2428.62|2425.02|2424.72|1603
1716299100000|2024-05-21 13:45:00|2426.05|2425.75|2426.9|2426.6|2428.56|2428.26|2425.04|2424.74|1558
1716299400000|2024-05-21 13:50:00|2426.91|2426.61|2426.64|2426.34|2427.68|2427.37|2424.96|2424.66|1545
1716299700000|2024-05-21 13:55:00|2426.63|2426.33|2428.07|2427.57|2429.66|2429.31|2426.63|2426.33|1463
1716300000000|2024-05-21 14:00:00|2427.98|2427.68|2429.77|2429.27|2430.9|2430.54|2426.33|2425.85|1530
1716300300000|2024-05-21 14:05:00|2429.87|2429.37|2431.04|2430.54|2431.27|2430.77|2429.46|2429.16|1221
1716300600000|2024-05-21 14:10:00|2431.06|2430.56|2429.28|2428.98|2431.12|2430.81|2429.17|2428.86|1201
1716300900000|2024-05-21 14:15:00|2429.27|2428.97|2427.7|2427.4|2429.3|2428.97|2426.43|2426.13|1295
1716301200000|2024-05-21 14:20:00|2427.71|2427.41|2425.84|2425.34|2428.04|2427.62|2425.54|2425.22|1256
1716301500000|2024-05-21 14:25:00|2425.72|2425.42|2427.7|2427.4|2427.86|2427.52|2425.6|2425.24|1123
1716301800000|2024-05-21 14:30:00|2427.71|2427.41|2428.58|2428.08|2429.11|2428.81|2426.59|2426.29|1198
1716302100000|2024-05-21 14:35:00|2428.57|2428.07|2428.91|2428.61|2429.56|2429.26|2426.98|2426.61|1330
1716302400000|2024-05-21 14:40:00|2428.92|2428.62|2428.72|2428.42|2429.5|2429.2|2427.68|2427.35|1159
1716302700000|2024-05-21 14:45:00|2428.82|2428.32|2429.61|2429.31|2430.69|2430.39|2428.5|2428.2|1111
1716303000000|2024-05-21 14:50:00|2429.73|2429.23|2430.51|2430.21|2431.16|2430.78|2428.58|2428.23|1234
1716303300000|2024-05-21 14:55:00|2430.52|2430.22|2429.86|2429.36|2431.98|2431.59|2429.55|2429.1|1313
1716303600000|2024-05-21 15:00:00|2429.82|2429.52|2433.2|2432.9|2433.37|2433.06|2429.82|2429.48|1363
1716303900000|2024-05-21 15:05:00|2433.21|2432.91|2432.07|2431.57|2434.15|2433.84|2431.74|2431.35|1259
1716304200000|2024-05-21 15:10:00|2432.05|2431.55|2432.15|2431.65|2432.16|2431.8|2429.68|2429.38|1391
1716304500000|2024-05-21 15:15:00|2432.11|2431.61|2430.54|2430.24|2432.51|2432.11|2429.61|2429.25|1183
1716304800000|2024-05-21 15:20:00|2430.52|2430.22|2428.64|2428.34|2431.01|2430.66|2427.93|2427.59|1059
1716305100000|2024-05-21 15:25:00|2428.47|2428.17|2429.27|2428.97|2429.95|2429.65|2427.58|2427.22|1230
1716305400000|2024-05-21 15:30:00|2429.18|2428.88|2430.1|2429.8|2430.53|2430.13|2428.99|2428.56|967
1716305700000|2024-05-21 15:35:00|2430.08|2429.78|2427.05|2426.75|2430.13|2429.83|2426.44|2426.14|1213
1716306000000|2024-05-21 15:40:00|2427.08|2426.78|2424.04|2423.74|2428.36|2428.04|2423.11|2422.81|1316
1716306300000|2024-05-21 15:45:00|2423.94|2423.64|2422.81|2422.51|2425.57|2425.2|2421.91|2421.61|1586
1716306600000|2024-05-21 15:50:00|2422.82|2422.52|2422.92|2422.62|2424.68|2424.28|2420.21|2419.91|1549
1716306900000|2024-05-21 15:55:00|2422.9|2422.6|2423.59|2423.29|2423.78|2423.47|2421.24|2420.84|1280
1716307200000|2024-05-21 16:00:00|2423.57|2423.27|2418.96|2418.46|2424.01|2423.61|2418.23|2417.93|1371
1716307500000|2024-05-21 16:05:00|2418.85|2418.35|2420.47|2419.97|2421.64|2421.31|2418.79|2418.29|1190
1716307800000|2024-05-21 16:10:00|2420.38|2420.08|2420.87|2420.37|2421.56|2421.15|2419.65|2419.26|1182
1716308100000|2024-05-21 16:15:00|2420.88|2420.38|2421.78|2421.28|2422.74|2422.33|2420.55|2420.11|1160
1716308400000|2024-05-21 16:20:00|2421.8|2421.3|2421.01|2420.71|2421.83|2421.5|2420.12|2419.73|1066
1716308700000|2024-05-21 16:25:00|2421.02|2420.72|2419.66|2419.36|2421.72|2421.4|2419.52|2419.2|1073
1716309000000|2024-05-21 16:30:00|2419.76|2419.26|2421.75|2421.45|2422.2|2421.89|2419.67|2419.26|900
1716309300000|2024-05-21 16:35:00|2421.76|2421.46|2420.68|2420.38|2422.1|2421.72|2420.47|2420.09|939
1716309600000|2024-05-21 16:40:00|2420.71|2420.41|2421.43|2420.93|2421.62|2421.32|2419.87|2419.47|911
1716309900000|2024-05-21 16:45:00|2421.45|2420.95|2421.48|2421.18|2421.91|2421.54|2420.69|2420.39|775
1716310200000|2024-05-21 16:50:00|2421.45|2421.15|2423.53|2423.23|2423.75|2423.39|2421.11|2420.8|937
1716310500000|2024-05-21 16:55:00|2423.5|2423.2|2423.09|2422.79|2423.91|2423.56|2422.58|2422.28|922
1716310800000|2024-05-21 17:00:00|2423.1|2422.8|2423.69|2423.39|2424.04|2423.74|2423.1|2422.8|996
1716311100000|2024-05-21 17:05:00|2423.68|2423.38|2422.06|2421.76|2423.76|2423.39|2421.83|2421.4|1046
1716311400000|2024-05-21 17:10:00|2422.04|2421.74|2420.23|2419.73|2422.25|2421.85|2419.25|2418.95|1182
1716311700000|2024-05-21 17:15:00|2420.22|2419.72|2420.76|2420.26|2421.38|2420.98|2420.11|2419.72|914
1716312000000|2024-05-21 17:20:00|2420.68|2420.18|2421.97|2421.67|2422.18|2421.78|2420.03|2419.64|850
1716312300000|2024-05-21 17:25:00|2421.98|2421.68|2422.23|2421.93|2422.31|2421.94|2421.2|2420.88|896
1716312600000|2024-05-21 17:30:00|2422.2|2421.9|2421.74|2421.44|2423.2|2422.82|2421.62|2421.17|742
1716312900000|2024-05-21 17:35:00|2421.76|2421.46|2420.68|2420.18|2422.23|2421.89|2420.51|2420.13|692
1716313200000|2024-05-21 17:40:00|2420.66|2420.16|2420.37|2420.07|2421.08|2420.7|2419.62|2419.2|756
1716313500000|2024-05-21 17:45:00|2420.39|2420.09|2419.06|2418.76|2420.65|2420.34|2418.75|2418.38|981
1716313800000|2024-05-21 17:50:00|2419.1|2418.8|2420.05|2419.75|2420.73|2420.37|2418.99|2418.69|704
1716314100000|2024-05-21 17:55:00|2420.04|2419.74|2420.19|2419.89|2421.13|2420.74|2420.01|2419.61|723
1716314400000|2024-05-21 18:00:00|2420.12|2419.82|2418.98|2418.48|2420.15|2419.83|2417.62|2417.32|993
1716314700000|2024-05-21 18:05:00|2418.73|2418.43|2419.59|2419.29|2419.99|2419.61|2418.73|2418.34|712
1716315000000|2024-05-21 18:10:00|2419.7|2419.2|2419.85|2419.35|2420.55|2420.21|2419.19|2418.84|706
1716315300000|2024-05-21 18:15:00|2419.86|2419.36|2420.08|2419.78|2420.53|2420.13|2419.53|2419.19|644
1716315600000|2024-05-21 18:20:00|2420.09|2419.79|2419.99|2419.49|2420.64|2420.26|2419.01|2418.65|635
1716315900000|2024-05-21 18:25:00|2420.01|2419.51|2418.97|2418.67|2420.05|2419.66|2418.61|2418.27|762
1716316200000|2024-05-21 18:30:00|2418.99|2418.69|2419.06|2418.76|2419.79|2419.45|2418.84|2418.54|542
1716316500000|2024-05-21 18:35:00|2419.12|2418.82|2419.51|2419.21|2419.76|2419.46|2418.83|2418.39|465
1716316800000|2024-05-21 18:40:00|2419.48|2419.18|2419.49|2419.19|2419.93|2419.63|2418.9|2418.6|459
1716317100000|2024-05-21 18:45:00|2419.62|2419.12|2419.82|2419.52|2420.06|2419.76|2419.29|2418.99|594
1716317400000|2024-05-21 18:50:00|2419.83|2419.53|2420.32|2420.02|2420.61|2420.21|2419.36|2419|625
1716317700000|2024-05-21 18:55:00|2420.31|2420.01|2420.63|2420.33|2420.88|2420.51|2420.08|2419.7|641
1716318000000|2024-05-21 19:00:00|2420.68|2420.38|2421.06|2420.76|2421.6|2421.19|2420.15|2419.79|676
1716318300000|2024-05-21 19:05:00|2421.07|2420.77|2422.7|2422.4|2422.83|2422.42|2420.73|2420.38|603
1716318600000|2024-05-21 19:10:00|2422.72|2422.42|2423.68|2423.18|2423.75|2423.39|2422.61|2422.31|676
1716318900000|2024-05-21 19:15:00|2423.67|2423.17|2424.18|2423.68|2424.93|2424.55|2423.27|2422.89|678
1716319200000|2024-05-21 19:20:00|2424.16|2423.66|2424.95|2424.65|2425.36|2424.94|2424.01|2423.54|690
1716319500000|2024-05-21 19:25:00|2424.96|2424.66|2424.61|2424.11|2425.27|2424.85|2423.9|2423.51|600
1716319800000|2024-05-21 19:30:00|2424.48|2424.18|2424.82|2424.32|2424.94|2424.56|2424.05|2423.68|592
1716320100000|2024-05-21 19:35:00|2424.81|2424.31|2424.03|2423.73|2424.95|2424.57|2423.91|2423.55|537
1716320400000|2024-05-21 19:40:00|2424.04|2423.74|2423.82|2423.32|2424.16|2423.77|2423.12|2422.73|563
1716320700000|2024-05-21 19:45:00|2423.74|2423.44|2423.73|2423.23|2424.72|2424.3|2423.58|2423.23|657
1716321000000|2024-05-21 19:50:00|2423.66|2423.36|2423.53|2423.23|2423.95|2423.58|2423.15|2422.84|663
1716321300000|2024-05-21 19:55:00|2423.54|2423.24|2423.54|2423.24|2423.97|2423.59|2423.33|2423.03|586
1716321600000|2024-05-21 20:00:00|2423.56|2423.26|2423.01|2422.71|2423.68|2423.38|2422.75|2422.36|418
1716321900000|2024-05-21 20:05:00|2423.02|2422.72|2422.75|2422.45|2423.12|2422.74|2422.64|2422.23|344
1716322200000|2024-05-21 20:10:00|2422.76|2422.46|2423.07|2422.77|2423.63|2423.25|2422.57|2422.27|430
1716322500000|2024-05-21 20:15:00|2423.05|2422.75|2422.65|2422.35|2423.16|2422.82|2422.63|2422.33|265
1716322800000|2024-05-21 20:20:00|2422.66|2422.36|2421.95|2421.65|2422.86|2422.56|2421.37|2421.07|325
1716323100000|2024-05-21 20:25:00|2421.91|2421.61|2421.9|2421.6|2422.15|2421.75|2421.64|2421.26|353
1716323400000|2024-05-21 20:30:00|2421.91|2421.61|2421.29|2420.99|2422.07|2421.68|2421.27|2420.95|282
1716323700000|2024-05-21 20:35:00|2421.28|2420.98|2421.86|2421.36|2421.91|2421.48|2421.22|2420.87|276
1716324000000|2024-05-21 20:40:00|2421.77|2421.47|2422.04|2421.74|2422.14|2421.75|2421.66|2421.31|165
1716324300000|2024-05-21 20:45:00|2422.03|2421.73|2421.51|2421.21|2422.17|2421.76|2421.39|2421.08|247
1716324600000|2024-05-21 20:50:00|2421.5|2421.2|2421.02|2420.72|2421.5|2421.2|2420.88|2420.51|277
1716324900000|2024-05-21 20:55:00|2421.01|2420.71|2421.28|2420.78|2421.67|2421.17|2420.6|2420.2|396
1716328800000|2024-05-21 22:00:00|2421.24|2420.74|2421.54|2421.04|2421.97|2421.62|2420.97|2420.47|114
1716329100000|2024-05-21 22:05:00|2421.57|2421.07|2421.84|2421.34|2422.16|2421.71|2421.45|2421.04|72
1716329400000|2024-05-21 22:10:00|2421.85|2421.35|2421.47|2420.97|2421.92|2421.42|2421.44|2420.95|53
1716329700000|2024-05-21 22:15:00|2421.46|2420.96|2421.47|2420.97|2421.88|2421.49|2421.38|2420.95|98
1716330000000|2024-05-21 22:20:00|2421.48|2420.98|2421.79|2421.29|2421.84|2421.43|2421.42|2420.96|62
1716330300000|2024-05-21 22:25:00|2421.81|2421.31|2421.54|2421.04|2422.18|2421.78|2421.38|2420.95|101
1716330600000|2024-05-21 22:30:00|2421.56|2421.06|2422.12|2421.62|2422.43|2421.93|2421.54|2421.04|115
1716330900000|2024-05-21 22:35:00|2422.1|2421.6|2422.25|2421.75|2422.38|2421.95|2422.1|2421.6|74
1716331200000|2024-05-21 22:40:00|2422.24|2421.74|2421.9|2421.4|2422.54|2422.04|2421.85|2421.35|94
1716331500000|2024-05-21 22:45:00|2421.88|2421.38|2421.76|2421.26|2421.88|2421.38|2421.5|2421|64
1716331800000|2024-05-21 22:50:00|2421.81|2421.31|2421.79|2421.29|2421.96|2421.46|2421.46|2420.96|77
1716332100000|2024-05-21 22:55:00|2421.78|2421.28|2422.35|2421.85|2422.56|2422.1|2421.75|2421.28|98
1716332400000|2024-05-21 23:00:00|2422.34|2421.84|2422.04|2421.54|2422.34|2421.84|2421.75|2421.25|121
1716332700000|2024-05-21 23:05:00|2422.05|2421.55|2421.85|2421.35|2422.15|2421.65|2421.78|2421.34|79
1716333000000|2024-05-21 23:10:00|2421.84|2421.34|2421.89|2421.39|2422.03|2421.57|2421.78|2421.32|94
1716333300000|2024-05-21 23:15:00|2421.9|2421.4|2421.76|2421.46|2422.11|2421.71|2421.72|2421.32|179
1716333600000|2024-05-21 23:20:00|2421.75|2421.45|2422.01|2421.51|2422.05|2421.64|2421.65|2421.23|115
1716333900000|2024-05-21 23:25:00|2421.99|2421.49|2421.92|2421.42|2421.99|2421.49|2421.7|2421.21|66
1716334200000|2024-05-21 23:30:00|2421.93|2421.43|2421.75|2421.25|2422.05|2421.62|2421.46|2421.06|53
1716334500000|2024-05-21 23:35:00|2421.76|2421.26|2421.82|2421.32|2421.89|2421.49|2421.48|2421.08|71
1716334800000|2024-05-21 23:40:00|2421.79|2421.29|2422.18|2421.68|2422.4|2422.07|2421.68|2421.18|181
1716335100000|2024-05-21 23:45:00|2422.19|2421.69|2422.02|2421.72|2422.32|2422.01|2421.81|2421.37|279
1716335400000|2024-05-21 23:50:00|2422.01|2421.71|2421.96|2421.66|2422.36|2422.02|2421.62|2421.22|313
1716335700000|2024-05-21 23:55:00|2422.06|2421.56|2422.06|2421.56|2422.12|2421.78|2421.55|2421.18|207
1716336000000|2024-05-22 00:00:00|2421.96|2421.66|2422.64|2422.14|2422.73|2422.42|2421.84|2421.44|320
1716336300000|2024-05-22 00:05:00|2422.54|2422.24|2422.68|2422.38|2422.82|2422.52|2422.31|2421.91|208
1716336600000|2024-05-22 00:10:00|2422.74|2422.44|2422.13|2421.83|2423.33|2423.03|2422.12|2421.77|238
1716336900000|2024-05-22 00:15:00|2422.12|2421.82|2422.99|2422.49|2423.4|2423.08|2422.12|2421.72|352
1716337200000|2024-05-22 00:20:00|2423|2422.5|2422.51|2422.21|2423.1|2422.7|2422.37|2421.96|283
1716337500000|2024-05-22 00:25:00|2422.62|2422.12|2422.58|2422.28|2422.91|2422.57|2422.13|2421.73|281
1716337800000|2024-05-22 00:30:00|2422.59|2422.29|2422.83|2422.53|2423.17|2422.87|2422.49|2422.19|188
1716338100000|2024-05-22 00:35:00|2422.84|2422.54|2421.87|2421.57|2422.95|2422.65|2420.96|2420.66|282
1716338400000|2024-05-22 00:40:00|2421.86|2421.56|2422.02|2421.52|2422.35|2421.94|2421.7|2421.28|227
1716338700000|2024-05-22 00:45:00|2421.92|2421.62|2421.71|2421.41|2422.55|2422.25|2421.52|2421.15|350
1716339000000|2024-05-22 00:50:00|2421.73|2421.43|2421.37|2420.87|2421.81|2421.47|2420.66|2420.26|311
1716339300000|2024-05-22 00:55:00|2421.36|2420.86|2420.73|2420.43|2421.37|2420.91|2420.57|2420.22|387
1716339600000|2024-05-22 01:00:00|2420.81|2420.31|2422.76|2422.26|2423.33|2422.88|2420.06|2419.72|1058
1716339900000|2024-05-22 01:05:00|2422.78|2422.28|2421.11|2420.81|2423.26|2422.76|2421.07|2420.67|635
1716340200000|2024-05-22 01:10:00|2421.08|2420.78|2422.52|2422.02|2423.06|2422.64|2421.08|2420.78|725
1716340500000|2024-05-22 01:15:00|2422.51|2422.01|2423.08|2422.58|2423.72|2423.36|2421.99|2421.58|714
1716340800000|2024-05-22 01:20:00|2423.05|2422.55|2422.14|2421.64|2423.34|2422.93|2421.88|2421.5|679
1716341100000|2024-05-22 01:25:00|2422.16|2421.66|2421.71|2421.41|2422.43|2421.97|2421.35|2420.97|501
1716341400000|2024-05-22 01:30:00|2421.81|2421.31|2420.31|2419.81|2421.81|2421.4|2419.58|2419.22|763
1716341700000|2024-05-22 01:35:00|2420.19|2419.89|2419.91|2419.41|2421.12|2420.72|2419.57|2419.17|709
1716342000000|2024-05-22 01:40:00|2419.9|2419.4|2420.24|2419.74|2420.85|2420.5|2419.71|2419.4|615
1716342300000|2024-05-22 01:45:00|2420.2|2419.7|2422.27|2421.77|2422.36|2421.93|2420.01|2419.67|629
1716342600000|2024-05-22 01:50:00|2422.28|2421.78|2422.75|2422.45|2423.05|2422.73|2421.74|2421.36|631
1716342900000|2024-05-22 01:55:00|2422.72|2422.42|2422.31|2421.81|2423.07|2422.63|2421.75|2421.4|521
1716343200000|2024-05-22 02:00:00|2422.35|2421.85|2424.07|2423.57|2424.14|2423.74|2422.33|2421.83|788
1716343500000|2024-05-22 02:05:00|2424.08|2423.58|2425.19|2424.69|2426.5|2426.12|2423.99|2423.58|826
1716343800000|2024-05-22 02:10:00|2425.18|2424.68|2425.73|2425.43|2426.78|2426.48|2425.1|2424.6|734
1716344100000|2024-05-22 02:15:00|2425.71|2425.41|2425.23|2424.73|2426.22|2425.72|2424.99|2424.49|400
1716344400000|2024-05-22 02:20:00|2425.22|2424.72|2424.17|2423.87|2425.68|2425.33|2424.13|2423.78|362
1716344700000|2024-05-22 02:25:00|2424.15|2423.85|2424.35|2424.05|2424.59|2424.24|2424|2423.59|319
1716345000000|2024-05-22 02:30:00|2424.33|2424.03|2423.35|2422.85|2424.98|2424.58|2422.99|2422.59|586
1716345300000|2024-05-22 02:35:00|2423.33|2422.83|2422.6|2422.3|2423.33|2422.85|2422.25|2421.86|510
1716345600000|2024-05-22 02:40:00|2422.61|2422.31|2422.19|2421.69|2422.86|2422.46|2420.81|2420.43|663
1716345900000|2024-05-22 02:45:00|2422.2|2421.7|2418.6|2418.3|2422.2|2421.7|2417.84|2417.44|931
1716346200000|2024-05-22 02:50:00|2418.68|2418.38|2417.94|2417.64|2419.4|2419.03|2417.14|2416.82|837
1716346500000|2024-05-22 02:55:00|2417.95|2417.65|2418.04|2417.74|2418.68|2418.38|2416.18|2415.87|760
1716346800000|2024-05-22 03:00:00|2418.05|2417.75|2418.39|2417.89|2419|2418.62|2417.57|2417.15|641
1716347100000|2024-05-22 03:05:00|2418.38|2417.88|2419.45|2418.95|2419.74|2419.28|2418.31|2417.81|573
1716347400000|2024-05-22 03:10:00|2419.47|2418.97|2419.36|2418.86|2419.88|2419.46|2418.75|2418.25|600
1716347700000|2024-05-22 03:15:00|2419.35|2418.85|2418.81|2418.31|2419.78|2419.4|2418.4|2417.99|484
1716348000000|2024-05-22 03:20:00|2418.79|2418.29|2418.57|2418.27|2418.98|2418.6|2417.66|2417.22|572
1716348300000|2024-05-22 03:25:00|2418.56|2418.26|2419.13|2418.63|2419.64|2419.14|2418.53|2418.13|601
1716348600000|2024-05-22 03:30:00|2419.08|2418.58|2418.68|2418.18|2419.4|2419.01|2417.97|2417.54|440
1716348900000|2024-05-22 03:35:00|2418.7|2418.2|2417.6|2417.1|2418.93|2418.54|2416.97|2416.66|435
1716349200000|2024-05-22 03:40:00|2417.62|2417.12|2416.48|2416.18|2417.77|2417.43|2415.88|2415.54|484
1716349500000|2024-05-22 03:45:00|2416.46|2416.16|2414.71|2414.41|2416.62|2416.32|2414|2413.6|803
1716349800000|2024-05-22 03:50:00|2414.72|2414.42|2413.82|2413.32|2415.93|2415.57|2413.61|2413.11|640
1716350100000|2024-05-22 03:55:00|2413.75|2413.45|2414.37|2414.07|2414.67|2414.37|2412.82|2412.38|557
1716350400000|2024-05-22 04:00:00|2414.36|2414.06|2414.96|2414.46|2415.09|2414.78|2413.26|2412.89|478
1716350700000|2024-05-22 04:05:00|2414.97|2414.47|2413.61|2413.31|2415.03|2414.57|2412.56|2412.26|380
1716351000000|2024-05-22 04:10:00|2413.6|2413.3|2413.09|2412.79|2414.46|2414.08|2412.61|2412.11|376
1716351300000|2024-05-22 04:15:00|2413.11|2412.81|2414.78|2414.28|2415.07|2414.65|2412.67|2412.33|363
1716351600000|2024-05-22 04:20:00|2414.77|2414.27|2415.63|2415.33|2415.96|2415.57|2414.62|2414.18|357
1716351900000|2024-05-22 04:25:00|2415.64|2415.34|2415.94|2415.64|2416.36|2415.96|2415.44|2415.04|320
1716352200000|2024-05-22 04:30:00|2416.04|2415.54|2415.38|2415.08|2416.39|2416.06|2415.32|2414.93|266
1716352500000|2024-05-22 04:35:00|2415.48|2414.98|2414.51|2414.21|2415.59|2415.18|2413.99|2413.62|297
1716352800000|2024-05-22 04:40:00|2414.5|2414.2|2413.32|2413.02|2414.63|2414.24|2413.31|2412.92|278
1716353100000|2024-05-22 04:45:00|2413.33|2413.03|2412.81|2412.31|2413.71|2413.33|2412.64|2412.31|345
1716353400000|2024-05-22 04:50:00|2412.8|2412.3|2413.8|2413.3|2414.03|2413.73|2412.33|2411.94|396
1716353700000|2024-05-22 04:55:00|2413.79|2413.29|2413.24|2412.74|2413.82|2413.36|2413.02|2412.6|291
1716354000000|2024-05-22 05:00:00|2413.2|2412.7|2414.22|2413.92|2414.28|2413.98|2412.73|2412.41|376
1716354300000|2024-05-22 05:05:00|2414.21|2413.91|2413.73|2413.43|2414.45|2414.1|2413.49|2413.19|289
1716354600000|2024-05-22 05:10:00|2413.75|2413.45|2413.43|2413.13|2413.93|2413.63|2412.89|2412.51|272
1716354900000|2024-05-22 05:15:00|2413.3|2413|2413.91|2413.41|2414.07|2413.65|2411.79|2411.49|388
1716355200000|2024-05-22 05:20:00|2413.89|2413.39|2414.3|2414|2415.47|2415.08|2413.86|2413.37|387
1716355500000|2024-05-22 05:25:00|2414.29|2413.99|2414.03|2413.73|2414.84|2414.54|2413.95|2413.65|352
1716355800000|2024-05-22 05:30:00|2414.04|2413.74|2414.18|2413.88|2414.64|2414.24|2412.07|2411.77|910
1716356100000|2024-05-22 05:35:00|2414.19|2413.89|2413.08|2412.78|2414.63|2414.22|2412.66|2412.36|656
1716356400000|2024-05-22 05:40:00|2413.07|2412.77|2413.5|2413.2|2414.15|2413.82|2412.61|2412.31|491
1716356700000|2024-05-22 05:45:00|2413.48|2413.18|2412.79|2412.49|2414.44|2414.14|2412.61|2412.3|634
1716357000000|2024-05-22 05:50:00|2412.77|2412.47|2415.68|2415.38|2416.46|2416.16|2412.6|2412.3|723
1716357300000|2024-05-22 05:55:00|2415.67|2415.37|2417.36|2417.06|2417.59|2417.29|2415.46|2415.16|666
1716357600000|2024-05-22 06:00:00|2417.52|2417.22|2417|2416.7|2418.23|2417.84|2416.38|2415.88|830
1716357900000|2024-05-22 06:05:00|2416.97|2416.67|2416.92|2416.62|2417.68|2417.28|2416.3|2415.9|655
1716358200000|2024-05-22 06:10:00|2416.91|2416.61|2415.87|2415.37|2418.07|2417.69|2415.74|2415.37|696
1716358500000|2024-05-22 06:15:00|2415.84|2415.34|2415.74|2415.44|2416.21|2415.87|2414.69|2414.39|752
1716358800000|2024-05-22 06:20:00|2415.73|2415.43|2415.62|2415.32|2416.52|2416.16|2415.42|2415.11|615
1716359100000|2024-05-22 06:25:00|2415.61|2415.31|2414.3|2414|2415.61|2415.31|2413.96|2413.62|685
1716359400000|2024-05-22 06:30:00|2414.31|2414.01|2415.79|2415.29|2415.83|2415.48|2414.15|2413.82|621
1716359700000|2024-05-22 06:35:00|2415.78|2415.28|2416.95|2416.65|2417.22|2416.92|2415.38|2414.92|649
1716360000000|2024-05-22 06:40:00|2416.94|2416.64|2416.12|2415.82|2416.94|2416.64|2415.45|2415.1|682
1716360300000|2024-05-22 06:45:00|2416.11|2415.81|2416.75|2416.45|2417.08|2416.75|2415.44|2415.09|646
1716360600000|2024-05-22 06:50:00|2416.73|2416.43|2417.41|2417.11|2418.4|2417.95|2416.72|2416.32|585
1716360900000|2024-05-22 06:55:00|2417.4|2417.1|2417.29|2416.99|2417.57|2417.18|2416.21|2415.91|722
1716361200000|2024-05-22 07:00:00|2417.28|2416.98|2415.71|2415.41|2417.28|2416.98|2415.56|2415.2|616
1716361500000|2024-05-22 07:05:00|2415.76|2415.26|2415.8|2415.3|2416.41|2416.02|2415.49|2415.09|640
1716361800000|2024-05-22 07:10:00|2415.85|2415.35|2417.41|2416.91|2417.58|2417.24|2415.57|2415.18|553
1716362100000|2024-05-22 07:15:00|2417.42|2416.92|2417.65|2417.35|2418.74|2418.4|2417.38|2416.89|669
1716362400000|2024-05-22 07:20:00|2417.66|2417.36|2415.87|2415.57|2417.91|2417.61|2415.56|2415.26|666
1716362700000|2024-05-22 07:25:00|2415.88|2415.58|2413.2|2412.9|2415.88|2415.58|2413.05|2412.75|648
1716363000000|2024-05-22 07:30:00|2413.16|2412.86|2415.43|2415.13|2415.92|2415.62|2412.51|2412.21|681
1716363300000|2024-05-22 07:35:00|2415.44|2415.14|2415.56|2415.26|2415.88|2415.58|2414.62|2414.32|478
1716363600000|2024-05-22 07:40:00|2415.55|2415.25|2416.73|2416.43|2417.12|2416.82|2415.41|2415.11|522
1716363900000|2024-05-22 07:45:00|2416.72|2416.42|2417.6|2417.3|2417.73|2417.32|2416.21|2415.91|473
1716364200000|2024-05-22 07:50:00|2417.57|2417.27|2417.93|2417.43|2418.48|2418.16|2416.68|2416.38|711
1716364500000|2024-05-22 07:55:00|2417.8|2417.5|2417.45|2417.15|2418.22|2417.92|2416.88|2416.58|545
1716364800000|2024-05-22 08:00:00|2417.53|2417.03|2417.11|2416.81|2417.59|2417.29|2416.47|2416.11|644
1716365100000|2024-05-22 08:05:00|2417.1|2416.8|2416.38|2416.08|2417.76|2417.4|2416.31|2415.91|547
1716365400000|2024-05-22 08:10:00|2416.39|2416.09|2415.8|2415.5|2416.75|2416.45|2415.63|2415.33|525
1716365700000|2024-05-22 08:15:00|2415.83|2415.53|2415.01|2414.51|2416.28|2415.97|2414.85|2414.51|378
1716366000000|2024-05-22 08:20:00|2414.92|2414.62|2412.7|2412.4|2415.05|2414.69|2412.35|2411.97|592
1716366300000|2024-05-22 08:25:00|2412.71|2412.41|2410.98|2410.68|2412.8|2412.45|2410.91|2410.61|805
1716366600000|2024-05-22 08:30:00|2410.97|2410.67|2413.12|2412.62|2413.12|2412.68|2410.85|2410.47|802
1716366900000|2024-05-22 08:35:00|2413.13|2412.63|2414.68|2414.38|2414.79|2414.49|2412.92|2412.59|593
1716367200000|2024-05-22 08:40:00|2414.69|2414.39|2416.15|2415.85|2416.21|2415.91|2414.69|2414.39|560
1716367500000|2024-05-22 08:45:00|2416.16|2415.86|2416.55|2416.25|2416.85|2416.55|2415.49|2415.13|554
1716367800000|2024-05-22 08:50:00|2416.64|2416.14|2416.21|2415.91|2417.09|2416.67|2415.85|2415.55|518
1716368100000|2024-05-22 08:55:00|2416.22|2415.92|2417.04|2416.74|2417.19|2416.89|2415.68|2415.28|582
1716368400000|2024-05-22 09:00:00|2417.18|2416.68|2416.69|2416.39|2417.79|2417.37|2416.69|2416.39|640
1716368700000|2024-05-22 09:05:00|2416.7|2416.4|2416.39|2416.09|2417.45|2417.15|2416.2|2415.9|567
1716369000000|2024-05-22 09:10:00|2416.41|2416.11|2415.85|2415.55|2416.57|2416.27|2415.55|2415.24|635
1716369300000|2024-05-22 09:15:00|2415.9|2415.6|2417.78|2417.48|2417.78|2417.48|2415.42|2415.12|651
1716369600000|2024-05-22 09:20:00|2417.79|2417.49|2417.77|2417.27|2418.2|2417.9|2417.11|2416.81|583
1716369900000|2024-05-22 09:25:00|2417.75|2417.25|2415.63|2415.33|2417.75|2417.27|2415.55|2415.12|653
1716370200000|2024-05-22 09:30:00|2415.59|2415.29|2415.57|2415.07|2416.12|2415.78|2415.02|2414.61|616
1716370500000|2024-05-22 09:35:00|2415.58|2415.08|2415.16|2414.66|2415.59|2415.2|2414.63|2414.33|392
1716370800000|2024-05-22 09:40:00|2415.15|2414.65|2415.83|2415.53|2415.9|2415.6|2414.96|2414.55|529
1716371100000|2024-05-22 09:45:00|2415.84|2415.54|2417.22|2416.92|2417.41|2417.11|2415.75|2415.36|471
1716371400000|2024-05-22 09:50:00|2417.3|2416.8|2416.48|2416.18|2417.67|2417.37|2416.16|2415.86|394
1716371700000|2024-05-22 09:55:00|2416.47|2416.17|2417.49|2417.19|2417.84|2417.5|2416.34|2415.98|393
1716372000000|2024-05-22 10:00:00|2417.52|2417.22|2418.96|2418.66|2419.07|2418.73|2417.2|2416.9|488
1716372300000|2024-05-22 10:05:00|2418.97|2418.67|2417.85|2417.55|2419.57|2419.24|2417.77|2417.39|489
1716372600000|2024-05-22 10:10:00|2417.88|2417.58|2417.74|2417.24|2418.1|2417.75|2417.31|2417.01|402
1716372900000|2024-05-22 10:15:00|2417.64|2417.34|2417.65|2417.35|2418.28|2417.89|2417.32|2416.95|330
1716373200000|2024-05-22 10:20:00|2417.64|2417.34|2417.46|2417.16|2417.74|2417.35|2417.16|2416.76|339
1716373500000|2024-05-22 10:25:00|2417.47|2417.17|2416.14|2415.84|2417.52|2417.22|2415.85|2415.51|434
1716373800000|2024-05-22 10:30:00|2416.13|2415.83|2414.78|2414.48|2416.32|2416|2414.51|2414.16|497
1716374100000|2024-05-22 10:35:00|2414.79|2414.49|2415.8|2415.5|2415.87|2415.56|2414.52|2414.22|455
1716374400000|2024-05-22 10:40:00|2415.79|2415.49|2416.06|2415.76|2416.23|2415.93|2415.39|2415.09|385
1716374700000|2024-05-22 10:45:00|2416.04|2415.74|2416.64|2416.34|2416.72|2416.42|2415.89|2415.59|427
1716375000000|2024-05-22 10:50:00|2416.6|2416.3|2415.38|2415.08|2416.91|2416.53|2414.97|2414.67|416
1716375300000|2024-05-22 10:55:00|2415.39|2415.09|2414.98|2414.68|2415.39|2415.09|2414.49|2414.19|416
1716375600000|2024-05-22 11:00:00|2414.91|2414.61|2414.91|2414.61|2415.44|2415.14|2413.82|2413.43|587
1716375900000|2024-05-22 11:05:00|2414.93|2414.43|2414.13|2413.83|2415.48|2415.18|2414.03|2413.69|451
1716376200000|2024-05-22 11:10:00|2414.22|2413.72|2413.72|2413.42|2414.61|2414.31|2413.61|2413.31|481
1716376500000|2024-05-22 11:15:00|2413.73|2413.43|2413.77|2413.47|2414.42|2414.12|2413.61|2413.31|396
1716376800000|2024-05-22 11:20:00|2413.78|2413.48|2414.21|2413.91|2414.24|2413.94|2412.08|2411.78|547
1716377100000|2024-05-22 11:25:00|2414.2|2413.9|2414.13|2413.83|2414.7|2414.4|2413.96|2413.61|532
1716377400000|2024-05-22 11:30:00|2414.15|2413.85|2412.03|2411.73|2414.41|2414.11|2412.03|2411.73|594
1716377700000|2024-05-22 11:35:00|2412.04|2411.74|2410.5|2410.2|2412.42|2412.12|2410.19|2409.89|806
1716378000000|2024-05-22 11:40:00|2410.51|2410.21|2408.21|2407.91|2410.8|2410.48|2405.84|2405.54|1057
1716378300000|2024-05-22 11:45:00|2408.03|2407.73|2408.89|2408.59|2409.08|2408.78|2406.25|2405.95|1098
1716378600000|2024-05-22 11:50:00|2408.92|2408.62|2409.33|2409.03|2410.25|2409.86|2408.87|2408.57|826
1716378900000|2024-05-22 11:55:00|2409.43|2408.93|2408.88|2408.58|2409.43|2409.03|2405.07|2404.77|1104
1716379200000|2024-05-22 12:00:00|2408.89|2408.59|2411.04|2410.74|2411.76|2411.45|2408.89|2408.46|1013
1716379500000|2024-05-22 12:05:00|2410.97|2410.67|2411.7|2411.4|2412.22|2411.92|2410.26|2409.96|795
1716379800000|2024-05-22 12:10:00|2411.67|2411.37|2409.77|2409.47|2412.09|2411.79|2409.56|2409.26|929
1716380100000|2024-05-22 12:15:00|2409.76|2409.46|2410.09|2409.79|2410.74|2410.39|2409.12|2408.82|817
1716380400000|2024-05-22 12:20:00|2410.07|2409.77|2413.41|2413.11|2414.07|2413.77|2409.75|2409.45|1021
1716380700000|2024-05-22 12:25:00|2413.45|2413.15|2414.94|2414.64|2415.22|2414.92|2413.2|2412.9|986
1716381000000|2024-05-22 12:30:00|2414.96|2414.66|2412.18|2411.88|2415.26|2414.96|2412.08|2411.77|871
1716381300000|2024-05-22 12:35:00|2412.17|2411.87|2411.42|2411.12|2413.26|2412.96|2411.08|2410.78|839
1716381600000|2024-05-22 12:40:00|2411.41|2411.11|2412.28|2411.98|2413|2412.7|2410.47|2410.17|891
1716381900000|2024-05-22 12:45:00|2412.27|2411.97|2414.17|2413.87|2414.26|2413.96|2411.14|2410.84|873
1716382200000|2024-05-22 12:50:00|2414.08|2413.78|2413.67|2413.37|2414.63|2414.33|2413.29|2412.99|711
1716382500000|2024-05-22 12:55:00|2413.62|2413.32|2412.66|2412.36|2413.62|2413.32|2412.48|2412.18|735
1716382800000|2024-05-22 13:00:00|2412.65|2412.35|2411.98|2411.68|2413.62|2413.22|2410.83|2410.53|1240
1716383100000|2024-05-22 13:05:00|2412.1|2411.8|2409.7|2409.4|2412.83|2412.53|2408.4|2408.1|1159
1716383400000|2024-05-22 13:10:00|2409.67|2409.37|2409.94|2409.64|2410.88|2410.58|2408.61|2408.31|1017
1716383700000|2024-05-22 13:15:00|2409.96|2409.66|2411.96|2411.66|2412.21|2411.91|2409.14|2408.84|954
1716384000000|2024-05-22 13:20:00|2411.91|2411.61|2410.14|2409.64|2411.91|2411.61|2409.09|2408.79|783
1716384300000|2024-05-22 13:25:00|2409.93|2409.63|2411.05|2410.75|2411.84|2411.5|2409.74|2409.43|875
1716384600000|2024-05-22 13:30:00|2411.06|2410.76|2409.74|2409.44|2411.19|2410.89|2406.14|2405.84|1439
1716384900000|2024-05-22 13:35:00|2409.76|2409.46|2408.27|2407.97|2409.76|2409.46|2405.99|2405.58|1361
1716385200000|2024-05-22 13:40:00|2408.26|2407.96|2409.75|2409.45|2412.16|2411.86|2408.16|2407.86|1236
1716385500000|2024-05-22 13:45:00|2409.79|2409.49|2409.76|2409.46|2411.87|2411.57|2408.4|2408.1|1200
1716385800000|2024-05-22 13:50:00|2409.81|2409.51|2411.52|2411.22|2412.55|2412.25|2409.42|2409.12|1205
1716386100000|2024-05-22 13:55:00|2411.51|2411.21|2411.89|2411.39|2412.94|2412.64|2411|2410.64|1021
1716386400000|2024-05-22 14:00:00|2411.57|2411.27|2409.35|2409.05|2411.57|2411.27|2407.79|2407.49|1235
1716386700000|2024-05-22 14:05:00|2409.36|2409.06|2400.29|2399.99|2410.1|2409.8|2400|2399.7|1632
1716387000000|2024-05-22 14:10:00|2400.27|2399.97|2393.99|2393.69|2400.31|2400.01|2393.54|2393.2|1712
1716387300000|2024-05-22 14:15:00|2393.98|2393.68|2389.7|2389.4|2395.76|2395.46|2388.9|2388.6|1665
1716387600000|2024-05-22 14:20:00|2389.76|2389.46|2387.56|2387.26|2394.8|2394.45|2386.64|2386.34|1740
1716387900000|2024-05-22 14:25:00|2387.73|2387.43|2386.53|2386.23|2389.21|2388.91|2384.23|2383.93|1674
1716388200000|2024-05-22 14:30:00|2386.56|2386.26|2384.62|2384.32|2387.84|2387.53|2382.47|2382.17|1607
1716388500000|2024-05-22 14:35:00|2384.64|2384.14|2388.5|2388.2|2388.7|2388.29|2383.22|2382.92|1508
1716388800000|2024-05-22 14:40:00|2388.54|2388.24|2389.15|2388.85|2390.02|2389.68|2387.19|2386.89|1345
1716389100000|2024-05-22 14:45:00|2389.07|2388.77|2390.28|2389.98|2390.77|2390.47|2388.22|2387.85|1335
1716389400000|2024-05-22 14:50:00|2390.29|2389.99|2389.85|2389.55|2391.79|2391.36|2389.12|2388.77|1197
1716389700000|2024-05-22 14:55:00|2389.84|2389.54|2388.79|2388.49|2390.01|2389.71|2387.07|2386.77|1287
1716390000000|2024-05-22 15:00:00|2388.75|2388.45|2391.49|2391.19|2392.53|2392.18|2387.97|2387.67|1267
1716390300000|2024-05-22 15:05:00|2391.48|2391.18|2392.87|2392.57|2395.36|2395.06|2391.23|2390.89|1322
1716390600000|2024-05-22 15:10:00|2392.85|2392.55|2391.98|2391.68|2393.17|2392.77|2390.37|2390.07|1127
1716390900000|2024-05-22 15:15:00|2392|2391.7|2391.93|2391.43|2392.54|2392.13|2389.89|2389.59|1012
1716391200000|2024-05-22 15:20:00|2391.82|2391.52|2389.69|2389.19|2393.14|2392.84|2387.59|2387.29|1188
1716391500000|2024-05-22 15:25:00|2389.65|2389.15|2390.02|2389.72|2390.77|2390.36|2389.19|2388.8|1100
1716391800000|2024-05-22 15:30:00|2390.09|2389.79|2387.88|2387.58|2390.51|2390.19|2387.36|2387.06|962
1716392100000|2024-05-22 15:35:00|2387.9|2387.6|2388.39|2387.89|2388.49|2388.11|2386.83|2386.49|870
1716392400000|2024-05-22 15:40:00|2388.37|2387.87|2389.15|2388.65|2389.85|2389.47|2388.32|2387.82|777
1716392700000|2024-05-22 15:45:00|2389.18|2388.68|2391.72|2391.42|2391.73|2391.43|2388.25|2387.86|841
1716393000000|2024-05-22 15:50:00|2391.49|2391.19|2392.83|2392.33|2393.26|2392.91|2390.28|2389.98|883
1716393300000|2024-05-22 15:55:00|2392.71|2392.41|2392.29|2391.99|2393.04|2392.64|2391.57|2391.17|656
1716393600000|2024-05-22 16:00:00|2392.2|2391.9|2392.25|2391.95|2394.44|2394.14|2392.17|2391.78|591
1716393900000|2024-05-22 16:05:00|2392.24|2391.94|2393.79|2393.49|2394.22|2393.92|2390.96|2390.66|622
1716394200000|2024-05-22 16:10:00|2393.8|2393.5|2392.79|2392.49|2394.36|2394.06|2392.47|2392.09|616
1716394500000|2024-05-22 16:15:00|2392.88|2392.38|2393.05|2392.75|2393.65|2393.35|2390.58|2390.25|826
1716394800000|2024-05-22 16:20:00|2392.99|2392.69|2391.5|2391|2393.09|2392.75|2391.21|2390.82|696
1716395100000|2024-05-22 16:25:00|2391.51|2391.01|2391.85|2391.55|2392.38|2391.98|2390.63|2390.21|663
1716395400000|2024-05-22 16:30:00|2391.86|2391.56|2390.69|2390.39|2391.9|2391.6|2389.69|2389.39|741
1716395700000|2024-05-22 16:35:00|2390.7|2390.4|2393|2392.7|2393.42|2393.04|2390.46|2390.16|755
1716396000000|2024-05-22 16:40:00|2392.99|2392.69|2392.25|2391.95|2394.15|2393.78|2391.9|2391.51|553
1716396300000|2024-05-22 16:45:00|2392.26|2391.96|2392.46|2392.16|2392.95|2392.58|2391.82|2391.44|598
1716396600000|2024-05-22 16:50:00|2392.45|2392.15|2393.98|2393.48|2394.42|2394.09|2391.54|2391.24|584
1716396900000|2024-05-22 16:55:00|2393.96|2393.46|2392.22|2391.92|2395.34|2394.92|2392.09|2391.78|743
1716397200000|2024-05-22 17:00:00|2392.19|2391.89|2392.76|2392.46|2394.31|2393.87|2391.78|2391.41|697
1716397500000|2024-05-22 17:05:00|2392.84|2392.34|2393.16|2392.86|2394.66|2394.26|2392.73|2392.34|626
1716397800000|2024-05-22 17:10:00|2393.3|2392.8|2392.64|2392.34|2393.41|2393.11|2392.49|2392.15|506
1716398100000|2024-05-22 17:15:00|2392.65|2392.35|2391.31|2390.81|2393.23|2392.93|2391.19|2390.81|550
1716398400000|2024-05-22 17:20:00|2391.25|2390.95|2392.09|2391.59|2393.52|2393.17|2391.24|2390.85|784
1716398700000|2024-05-22 17:25:00|2391.95|2391.65|2389.67|2389.37|2392.28|2391.88|2388.81|2388.51|799
1716399000000|2024-05-22 17:30:00|2389.63|2389.33|2388.98|2388.68|2390.35|2389.96|2388.78|2388.39|643
1716399300000|2024-05-22 17:35:00|2389.01|2388.71|2389.08|2388.58|2389.43|2389.08|2387.04|2386.55|763
1716399600000|2024-05-22 17:40:00|2389.04|2388.54|2387.69|2387.39|2389.39|2389|2387.57|2387.23|507
1716399900000|2024-05-22 17:45:00|2387.76|2387.46|2388.67|2388.17|2389.26|2388.85|2387.55|2387.13|558
1716400200000|2024-05-22 17:50:00|2388.55|2388.25|2388.29|2387.99|2388.93|2388.6|2387.21|2386.87|599
1716400500000|2024-05-22 17:55:00|2388.3|2388|2388.76|2388.26|2388.96|2388.66|2388.14|2387.69|509
1716400800000|2024-05-22 18:00:00|2388.75|2388.25|2388.9|2388.6|2389.58|2389.08|2385.29|2384.98|1267
1716401100000|2024-05-22 18:05:00|2388.87|2388.57|2388.64|2388.34|2390.92|2390.62|2388.58|2388.21|977
1716401400000|2024-05-22 18:10:00|2388.69|2388.39|2386.26|2385.96|2388.78|2388.39|2385.86|2385.56|757
1716401700000|2024-05-22 18:15:00|2386.38|2385.88|2385.2|2384.9|2386.78|2386.36|2384.73|2384.43|831
1716402000000|2024-05-22 18:20:00|2385.14|2384.84|2384.06|2383.56|2385.64|2385.22|2380.52|2380.22|1102
1716402300000|2024-05-22 18:25:00|2384.07|2383.57|2379.49|2379.19|2384.07|2383.57|2378.79|2378.49|996
1716402600000|2024-05-22 18:30:00|2379.55|2379.25|2379.73|2379.23|2381.21|2380.83|2378.95|2378.61|992
1716402900000|2024-05-22 18:35:00|2379.62|2379.32|2378.94|2378.64|2380.7|2380.33|2378.81|2378.51|846
1716403200000|2024-05-22 18:40:00|2378.95|2378.65|2377.26|2376.96|2380.1|2379.7|2376.33|2376.03|998
1716403500000|2024-05-22 18:45:00|2377.79|2377.49|2378.47|2377.97|2379.78|2379.38|2376.63|2376.33|857
1716403800000|2024-05-22 18:50:00|2378.37|2378.07|2376.51|2376.21|2378.44|2378.07|2375.14|2374.78|893
1716404100000|2024-05-22 18:55:00|2376.53|2376.23|2378|2377.7|2378.32|2378.02|2376.53|2376.18|831
1716404400000|2024-05-22 19:00:00|2378.01|2377.71|2379.54|2379.24|2380.37|2379.97|2377.38|2377.03|852
1716404700000|2024-05-22 19:05:00|2379.53|2379.23|2379.73|2379.43|2380.39|2379.99|2378.24|2377.81|644
1716405000000|2024-05-22 19:10:00|2379.74|2379.44|2378.39|2378.09|2379.87|2379.47|2378.35|2378.05|518
1716405300000|2024-05-22 19:15:00|2378.38|2378.08|2379.35|2379.05|2379.76|2379.39|2377.8|2377.5|627
1716405600000|2024-05-22 19:20:00|2379.38|2379.08|2379.74|2379.24|2379.91|2379.53|2379.23|2378.8|567
1716405900000|2024-05-22 19:25:00|2379.66|2379.36|2379.59|2379.29|2379.9|2379.5|2379.04|2378.64|562
1716406200000|2024-05-22 19:30:00|2379.7|2379.2|2379.39|2379.09|2379.86|2379.51|2378.8|2378.5|750
1716406500000|2024-05-22 19:35:00|2379.4|2379.1|2378.53|2378.23|2379.91|2379.56|2377.85|2377.55|748
1716406800000|2024-05-22 19:40:00|2378.55|2378.25|2377.59|2377.09|2378.65|2378.35|2377.07|2376.74|499
1716407100000|2024-05-22 19:45:00|2377.5|2377.2|2378.44|2378.14|2378.71|2378.35|2377.5|2377.2|580
1716407400000|2024-05-22 19:50:00|2378.46|2378.16|2378.07|2377.77|2378.71|2378.32|2377.69|2377.37|751
1716407700000|2024-05-22 19:55:00|2377.92|2377.62|2379.43|2379.13|2379.97|2379.67|2377.92|2377.62|843
1716408000000|2024-05-22 20:00:00|2379.62|2379.32|2379.08|2378.78|2380.39|2380.01|2378.78|2378.48|443
1716408300000|2024-05-22 20:05:00|2379.09|2378.79|2378.87|2378.57|2379.93|2379.56|2378.6|2378.14|438
1716408600000|2024-05-22 20:10:00|2378.83|2378.53|2379.12|2378.82|2379.33|2378.97|2378.83|2378.53|287
1716408900000|2024-05-22 20:15:00|2379.11|2378.81|2379.07|2378.77|2379.45|2379.04|2378.59|2378.21|449
1716409200000|2024-05-22 20:20:00|2379.17|2378.67|2380.29|2379.99|2380.33|2380.03|2378.7|2378.32|615
1716409500000|2024-05-22 20:25:00|2380.27|2379.97|2379.22|2378.92|2380.9|2380.5|2379.22|2378.92|539
1716409800000|2024-05-22 20:30:00|2379.19|2378.89|2378.57|2378.07|2379.34|2378.93|2377.79|2377.45|568
1716410100000|2024-05-22 20:35:00|2378.56|2378.06|2378.4|2378.1|2379.48|2379.13|2378.27|2377.84|451
1716410400000|2024-05-22 20:40:00|2378.41|2377.91|2378.59|2378.09|2379.62|2379.2|2378.07|2377.77|394
1716410700000|2024-05-22 20:45:00|2378.6|2378.1|2378.65|2378.35|2379.25|2378.85|2377.89|2377.59|345
1716411000000|2024-05-22 20:50:00|2378.63|2378.33|2378.31|2378.01|2378.63|2378.33|2377.67|2377.37|264
1716411300000|2024-05-22 20:55:00|2378.32|2378.02|2379.17|2378.67|2379.47|2378.97|2378.12|2377.82|231
1716415200000|2024-05-22 22:00:00|2379.98|2377.35|2380.85|2380.35|2381.4|2380.4|2379.88|2375.65|135
1716415500000|2024-05-22 22:05:00|2380.8|2380.3|2380.05|2379.55|2380.85|2380.35|2379.8|2379.3|71
1716415800000|2024-05-22 22:10:00|2380.1|2379.6|2379.67|2379.17|2380.67|2380.17|2379.45|2378.95|165
1716416100000|2024-05-22 22:15:00|2379.68|2379.18|2380.3|2379.8|2380.95|2380.45|2379.53|2379.03|241
1716416400000|2024-05-22 22:20:00|2380.29|2379.79|2380.15|2379.65|2381.06|2380.56|2379.92|2379.42|181
1716416700000|2024-05-22 22:25:00|2380.16|2379.66|2380.95|2380.45|2381|2380.58|2380.12|2379.62|166
1716417000000|2024-05-22 22:30:00|2380.94|2380.44|2380.75|2380.25|2380.97|2380.47|2380.52|2380.02|188
1716417300000|2024-05-22 22:35:00|2380.74|2380.24|2380.55|2380.05|2380.92|2380.42|2380.44|2380|141
1716417600000|2024-05-22 22:40:00|2380.54|2380.04|2381.24|2380.74|2381.4|2381.01|2380.51|2380.01|210
1716417900000|2024-05-22 22:45:00|2381.23|2380.73|2381.48|2380.98|2381.58|2381.08|2381.15|2380.65|186
1716418200000|2024-05-22 22:50:00|2381.47|2380.97|2381.17|2380.67|2381.47|2380.97|2380.48|2379.98|183
1716418500000|2024-05-22 22:55:00|2381.18|2380.68|2380.98|2380.48|2381.34|2380.84|2380.9|2380.4|188
1716418800000|2024-05-22 23:00:00|2381|2380.5|2380.77|2380.27|2381.47|2381.12|2380.73|2380.23|211
1716419100000|2024-05-22 23:05:00|2380.78|2380.28|2381.66|2381.16|2381.87|2381.37|2380.78|2380.28|210
1716419400000|2024-05-22 23:10:00|2381.61|2381.11|2381.34|2380.84|2381.81|2381.31|2381.11|2380.61|184
1716419700000|2024-05-22 23:15:00|2381.33|2380.83|2381.73|2381.23|2381.91|2381.51|2381.05|2380.55|147
1716420000000|2024-05-22 23:20:00|2381.72|2381.22|2382.19|2381.69|2382.37|2381.87|2381.35|2380.89|211
1716420300000|2024-05-22 23:25:00|2382.27|2381.77|2382.31|2381.81|2382.48|2381.98|2381.96|2381.46|167
1716420600000|2024-05-22 23:30:00|2382.3|2381.8|2382.74|2382.24|2382.91|2382.51|2382.11|2381.61|167
1716420900000|2024-05-22 23:35:00|2382.71|2382.21|2382.25|2381.75|2383.08|2382.58|2382.24|2381.74|223
1716421200000|2024-05-22 23:40:00|2382.24|2381.74|2382.51|2382.01|2382.59|2382.19|2381.68|2381.26|189
1716421500000|2024-05-22 23:45:00|2382.46|2382.16|2382.3|2382|2382.5|2382.16|2381.6|2381.2|262
1716421800000|2024-05-22 23:50:00|2382.4|2381.9|2381.5|2381.2|2382.49|2382.11|2381.41|2381.08|303
1716422100000|2024-05-22 23:55:00|2381.49|2381.19|2382.43|2382.13|2382.84|2382.44|2381.29|2380.91|602
1716422400000|2024-05-23 00:00:00|2382.44|2382.14|2382.86|2382.36|2383.13|2382.73|2381.89|2381.47|644
1716422700000|2024-05-23 00:05:00|2382.92|2382.42|2383.22|2382.72|2383.63|2383.21|2382.53|2382.12|644
1716423000000|2024-05-23 00:10:00|2383.24|2382.74|2383.48|2382.98|2384.08|2383.63|2382.89|2382.57|632
1716423300000|2024-05-23 00:15:00|2383.47|2382.97|2382.33|2382.03|2383.48|2382.98|2381.85|2381.49|531
1716423600000|2024-05-23 00:20:00|2382.31|2382.01|2381.97|2381.47|2383.27|2382.88|2381.72|2381.33|602
1716423900000|2024-05-23 00:25:00|2381.75|2381.45|2383.09|2382.79|2383.11|2382.79|2381.65|2381.26|455
1716424200000|2024-05-23 00:30:00|2383.04|2382.74|2382.8|2382.5|2383.47|2383.14|2381.92|2381.58|421
1716424500000|2024-05-23 00:35:00|2382.81|2382.51|2382.2|2381.7|2383.16|2382.84|2381.27|2380.97|511
1716424800000|2024-05-23 00:40:00|2382.19|2381.69|2382.05|2381.55|2382.41|2382.04|2381.48|2381.11|515
1716425100000|2024-05-23 00:45:00|2381.94|2381.44|2380.69|2380.19|2382.07|2381.7|2380.43|2380.06|611
1716425400000|2024-05-23 00:50:00|2380.67|2380.17|2380.53|2380.03|2381.07|2380.66|2379.82|2379.42|529
1716425700000|2024-05-23 00:55:00|2380.4|2380.1|2380.63|2380.13|2380.66|2380.24|2379.12|2378.72|687
1716426000000|2024-05-23 01:00:00|2380.61|2380.11|2381.79|2381.49|2382.23|2381.8|2380.08|2379.7|1356
1716426300000|2024-05-23 01:05:00|2381.81|2381.51|2381.62|2381.32|2382.11|2381.8|2380|2379.63|1135
1716426600000|2024-05-23 01:10:00|2381.71|2381.41|2375.78|2375.28|2381.71|2381.41|2374.77|2374.47|1387
1716426900000|2024-05-23 01:15:00|2375.7|2375.4|2375.15|2374.85|2378.17|2377.77|2374.97|2374.58|1417
1716427200000|2024-05-23 01:20:00|2375.14|2374.84|2375.64|2375.14|2377|2376.67|2374.22|2373.92|1244
1716427500000|2024-05-23 01:25:00|2375.53|2375.03|2371.53|2371.23|2375.78|2375.42|2369.32|2369.02|1458
1716427800000|2024-05-23 01:30:00|2371.57|2371.27|2367.36|2366.86|2371.75|2371.42|2367|2366.58|1628
1716428100000|2024-05-23 01:35:00|2367.33|2366.83|2372.02|2371.72|2372.52|2372.16|2367.25|2366.75|1419
1716428400000|2024-05-23 01:40:00|2371.99|2371.69|2372.37|2371.87|2373.16|2372.79|2371.59|2371.09|1223
1716428700000|2024-05-23 01:45:00|2372.38|2371.88|2370.44|2369.94|2373.72|2373.22|2369.74|2369.25|1107
1716429000000|2024-05-23 01:50:00|2370.43|2369.93|2373.48|2373.18|2373.58|2373.18|2370.43|2369.93|1016
1716429300000|2024-05-23 01:55:00|2373.58|2373.08|2373.22|2372.92|2374.78|2374.46|2372.52|2372.08|1018
1716429600000|2024-05-23 02:00:00|2373.24|2372.94|2375.33|2374.83|2376|2375.6|2373.24|2372.94|1080
1716429900000|2024-05-23 02:05:00|2375.35|2374.85|2371.01|2370.71|2375.35|2374.85|2370.92|2370.58|878
1716430200000|2024-05-23 02:10:00|2371.03|2370.73|2372.22|2371.72|2372.74|2372.42|2370.71|2370.41|934
1716430500000|2024-05-23 02:15:00|2372.21|2371.71|2371.53|2371.03|2373.12|2372.77|2371.37|2370.97|645
1716430800000|2024-05-23 02:20:00|2371.52|2371.02|2371.75|2371.25|2372.33|2371.98|2371.29|2370.83|488
1716431100000|2024-05-23 02:25:00|2371.72|2371.22|2372.37|2371.87|2372.56|2372.22|2370.93|2370.56|610
1716431400000|2024-05-23 02:30:00|2372.22|2371.92|2371.94|2371.64|2373.49|2373.08|2371.4|2370.99|920
1716431700000|2024-05-23 02:35:00|2371.95|2371.65|2369.83|2369.53|2372.09|2371.65|2368.45|2368.15|949
1716432000000|2024-05-23 02:40:00|2369.98|2369.48|2369.64|2369.14|2370.28|2369.94|2368.96|2368.63|734
1716432300000|2024-05-23 02:45:00|2369.56|2369.26|2369.2|2368.9|2370.22|2369.81|2368.56|2368.24|783
1716432600000|2024-05-23 02:50:00|2369.18|2368.88|2369.61|2369.31|2369.86|2369.48|2368.36|2368.03|788
1716432900000|2024-05-23 02:55:00|2369.62|2369.32|2369.82|2369.32|2369.86|2369.46|2368.83|2368.45|646
1716433200000|2024-05-23 03:00:00|2369.61|2369.31|2369.58|2369.28|2369.88|2369.47|2368.85|2368.46|623
1716433500000|2024-05-23 03:05:00|2369.65|2369.15|2371.21|2370.91|2371.48|2371.08|2369.14|2368.81|739
1716433800000|2024-05-23 03:10:00|2371.25|2370.95|2369.53|2369.23|2371.73|2371.35|2369.48|2369.13|628
1716434100000|2024-05-23 03:15:00|2369.52|2369.22|2370.03|2369.73|2370.37|2370.04|2368.19|2367.83|724
1716434400000|2024-05-23 03:20:00|2370.02|2369.72|2370.76|2370.46|2370.83|2370.52|2369.53|2369.13|707
1716434700000|2024-05-23 03:25:00|2370.68|2370.38|2369.76|2369.26|2370.9|2370.56|2369.45|2369.11|672
1716435000000|2024-05-23 03:30:00|2369.78|2369.28|2371.22|2370.92|2371.35|2370.99|2369.65|2369.19|560
1716435300000|2024-05-23 03:35:00|2371.2|2370.9|2371.05|2370.55|2371.49|2371.12|2370.71|2370.32|536
1716435600000|2024-05-23 03:40:00|2371.03|2370.53|2370.97|2370.47|2371.39|2371.06|2370.5|2370.18|434
1716435900000|2024-05-23 03:45:00|2370.96|2370.46|2371.31|2371.01|2371.38|2371.01|2370.4|2370.08|376
1716436200000|2024-05-23 03:50:00|2371.43|2370.93|2371.96|2371.46|2371.97|2371.61|2371.13|2370.76|447
1716436500000|2024-05-23 03:55:00|2371.86|2371.56|2372.74|2372.24|2373.18|2372.77|2371.8|2371.39|502
1716436800000|2024-05-23 04:00:00|2372.73|2372.23|2373.36|2373.06|2373.62|2373.24|2372.08|2371.67|500
1716437100000|2024-05-23 04:05:00|2373.37|2373.07|2373.12|2372.62|2373.58|2373.17|2372.04|2371.7|374
1716437400000|2024-05-23 04:10:00|2373.01|2372.71|2373.14|2372.64|2373.47|2373.07|2372.45|2372.06|370
1716437700000|2024-05-23 04:15:00|2373.15|2372.65|2373.38|2372.88|2373.87|2373.44|2373|2372.63|380
1716438000000|2024-05-23 04:20:00|2373.35|2372.85|2372.71|2372.41|2373.48|2373|2372.04|2371.68|310
1716438300000|2024-05-23 04:25:00|2372.72|2372.42|2372.18|2371.68|2373.25|2372.84|2371.93|2371.58|426
1716438600000|2024-05-23 04:30:00|2372.2|2371.7|2373.1|2372.8|2373.1|2372.8|2371.69|2371.36|411
1716438900000|2024-05-23 04:35:00|2373.09|2372.79|2373.74|2373.24|2374.24|2373.85|2372.88|2372.38|605
1716439200000|2024-05-23 04:40:00|2373.72|2373.22|2373.28|2372.98|2373.92|2373.56|2372.94|2372.56|392
1716439500000|2024-05-23 04:45:00|2373.32|2373.02|2373.13|2372.63|2373.99|2373.62|2372.91|2372.5|306
1716439800000|2024-05-23 04:50:00|2373.15|2372.65|2373.01|2372.51|2374.06|2373.67|2372.6|2372.19|339
1716440100000|2024-05-23 04:55:00|2372.82|2372.52|2373.12|2372.62|2373.9|2373.42|2372.79|2372.49|419
1716440400000|2024-05-23 05:00:00|2373.13|2372.63|2373.39|2372.89|2373.43|2373.08|2372.64|2372.2|331
1716440700000|2024-05-23 05:05:00|2373.4|2372.9|2371.45|2370.95|2373.43|2373.03|2370.87|2370.48|530
1716441000000|2024-05-23 05:10:00|2371.44|2370.94|2372.52|2372.02|2372.59|2372.17|2371.26|2370.91|416
1716441300000|2024-05-23 05:15:00|2372.55|2372.05|2372.89|2372.39|2373.02|2372.64|2371.94|2371.53|334
1716441600000|2024-05-23 05:20:00|2372.92|2372.42|2372.26|2371.96|2373.23|2372.86|2372.23|2371.87|344
1716441900000|2024-05-23 05:25:00|2372.36|2371.86|2371.31|2371.01|2372.56|2372.17|2371.26|2370.86|556
1716442200000|2024-05-23 05:30:00|2371.3|2371|2369.58|2369.28|2371.67|2371.37|2368.35|2368.05|957
1716442500000|2024-05-23 05:35:00|2369.59|2369.29|2366.54|2366.24|2369.83|2369.44|2364.9|2364.6|1100
1716442800000|2024-05-23 05:40:00|2366.55|2366.25|2366.85|2366.35|2367.52|2367.17|2365.6|2365.24|1160
1716443100000|2024-05-23 05:45:00|2366.86|2366.36|2364.95|2364.65|2368.04|2367.69|2364.94|2364.56|1137
1716443400000|2024-05-23 05:50:00|2365.05|2364.55|2363.07|2362.77|2366.81|2366.31|2361.71|2361.16|1404
1716443700000|2024-05-23 05:55:00|2363.09|2362.79|2360.08|2359.78|2363.74|2363.44|2358.65|2358.15|1264
1716444000000|2024-05-23 06:00:00|2360.22|2359.92|2360.25|2359.95|2360.56|2360.18|2355.25|2354.75|1440
1716444300000|2024-05-23 06:05:00|2360.22|2359.92|2363.47|2362.97|2363.76|2363.32|2359.6|2359.3|1276
1716444600000|2024-05-23 06:10:00|2363.34|2363.04|2361.59|2361.09|2363.82|2363.48|2361.4|2360.98|1039
1716444900000|2024-05-23 06:15:00|2361.6|2361.1|2363.09|2362.79|2363.63|2363.27|2359.82|2359.43|1004
1716445200000|2024-05-23 06:20:00|2363.08|2362.78|2364.41|2364.11|2364.61|2364.31|2362.5|2362.2|937
1716445500000|2024-05-23 06:25:00|2364.42|2364.12|2366.97|2366.67|2367.28|2366.94|2364.16|2363.83|1107
1716445800000|2024-05-23 06:30:00|2366.96|2366.66|2366.18|2365.88|2367.42|2367.12|2365.83|2365.43|928
1716446100000|2024-05-23 06:35:00|2366.17|2365.87|2365.18|2364.88|2366.56|2366.21|2364.51|2364.11|1019
1716446400000|2024-05-23 06:40:00|2365.17|2364.87|2364.49|2364.19|2366.05|2365.75|2364.39|2364.08|844
1716446700000|2024-05-23 06:45:00|2364.5|2364.2|2365.53|2365.23|2365.66|2365.26|2363.5|2363.11|857
1716447000000|2024-05-23 06:50:00|2365.63|2365.13|2364.3|2364|2365.63|2365.23|2363.97|2363.61|706
1716447300000|2024-05-23 06:55:00|2364.29|2363.99|2364.59|2364.09|2365.07|2364.64|2363.82|2363.43|828
1716447600000|2024-05-23 07:00:00|2364.6|2364.1|2362.84|2362.54|2364.61|2364.12|2362.76|2362.41|997
1716447900000|2024-05-23 07:05:00|2362.96|2362.66|2362.52|2362.22|2363.08|2362.76|2361.5|2361.15|1032
1716448200000|2024-05-23 07:10:00|2362.63|2362.13|2362.55|2362.25|2365.02|2364.7|2362.14|2361.76|1066
1716448500000|2024-05-23 07:15:00|2362.5|2362.2|2362.68|2362.38|2363.99|2363.59|2362.04|2361.74|1181
1716448800000|2024-05-23 07:20:00|2362.67|2362.37|2364.09|2363.59|2364.14|2363.69|2361.81|2361.32|960
1716449100000|2024-05-23 07:25:00|2364.1|2363.6|2363.06|2362.56|2365|2364.66|2362.73|2362.33|830
1716449400000|2024-05-23 07:30:00|2363.05|2362.55|2360.58|2360.28|2363.68|2363.3|2360.58|2360.11|1161
1716449700000|2024-05-23 07:35:00|2360.57|2360.27|2361.76|2361.46|2361.86|2361.47|2360.43|2360.01|959
1716450000000|2024-05-23 07:40:00|2361.77|2361.47|2359.14|2358.84|2362.15|2361.75|2358.79|2358.37|946
1716450300000|2024-05-23 07:45:00|2359.16|2358.86|2356.84|2356.34|2359.16|2358.86|2356.32|2356|1238
1716450600000|2024-05-23 07:50:00|2356.67|2356.37|2356.11|2355.61|2357.45|2357.15|2355.61|2355.31|1007
1716450900000|2024-05-23 07:55:00|2356.13|2355.63|2356.25|2355.95|2357.03|2356.63|2355.42|2354.98|912
1716451200000|2024-05-23 08:00:00|2356.28|2355.98|2356.85|2356.35|2357.73|2357.43|2355.97|2355.55|1021
1716451500000|2024-05-23 08:05:00|2356.86|2356.36|2357.14|2356.64|2358.05|2357.72|2355.98|2355.66|1005
1716451800000|2024-05-23 08:10:00|2357.15|2356.65|2356.19|2355.69|2357.89|2357.51|2355.61|2355.18|964
1716452100000|2024-05-23 08:15:00|2356.2|2355.7|2355.68|2355.18|2356.68|2356.18|2355.61|2355.14|762
1716452400000|2024-05-23 08:20:00|2355.69|2355.19|2357.01|2356.51|2357.53|2357.16|2355.43|2354.94|714
1716452700000|2024-05-23 08:25:00|2357.02|2356.52|2356.52|2356.22|2357.07|2356.65|2356.02|2355.59|754
1716453000000|2024-05-23 08:30:00|2356.71|2356.21|2359.69|2359.19|2360.13|2359.78|2356.37|2356.05|994
1716453300000|2024-05-23 08:35:00|2359.68|2359.18|2361.49|2360.99|2361.89|2361.49|2359.54|2359.05|833
1716453600000|2024-05-23 08:40:00|2361.48|2360.98|2361.53|2361.03|2362.05|2361.66|2360.8|2360.39|732
1716453900000|2024-05-23 08:45:00|2361.52|2361.02|2361.82|2361.52|2362.14|2361.67|2361.22|2360.8|640
1716454200000|2024-05-23 08:50:00|2361.91|2361.41|2361.35|2360.85|2362.13|2361.72|2361.05|2360.68|640
1716454500000|2024-05-23 08:55:00|2361.36|2360.86|2360.69|2360.39|2361.36|2360.89|2358.8|2358.44|902
1716454800000|2024-05-23 09:00:00|2360.68|2360.38|2360.95|2360.45|2361.07|2360.69|2358.94|2358.64|978
1716455100000|2024-05-23 09:05:00|2360.87|2360.57|2362.78|2362.28|2362.88|2362.48|2360.79|2360.41|676
1716455400000|2024-05-23 09:10:00|2362.77|2362.27|2361.79|2361.49|2362.9|2362.4|2360.97|2360.67|657
1716455700000|2024-05-23 09:15:00|2361.78|2361.48|2364.05|2363.55|2364.14|2363.72|2361.66|2361.25|775
1716456000000|2024-05-23 09:20:00|2363.94|2363.44|2363.97|2363.67|2364.06|2363.72|2362.36|2361.86|624
1716456300000|2024-05-23 09:25:00|2363.96|2363.66|2361.97|2361.67|2364.14|2363.84|2361.79|2361.44|722
1716456600000|2024-05-23 09:30:00|2361.96|2361.66|2362.22|2361.72|2363.16|2362.79|2361.56|2361.16|615
1716456900000|2024-05-23 09:35:00|2362.23|2361.73|2362.33|2361.83|2362.67|2362.19|2361.92|2361.42|433
1716457200000|2024-05-23 09:40:00|2362.32|2361.82|2362.29|2361.99|2362.7|2362.38|2361.7|2361.4|607
1716457500000|2024-05-23 09:45:00|2362.39|2361.89|2362.51|2362.01|2362.7|2362.38|2361.12|2360.76|783
1716457800000|2024-05-23 09:50:00|2362.55|2362.05|2362.65|2362.35|2362.91|2362.54|2361.77|2361.41|770
1716458100000|2024-05-23 09:55:00|2362.64|2362.34|2364.22|2363.92|2364.6|2364.2|2362.52|2362.11|879
1716458400000|2024-05-23 10:00:00|2364.34|2364.04|2364.76|2364.46|2365.36|2365.02|2364.06|2363.65|809
1716458700000|2024-05-23 10:05:00|2364.7|2364.4|2364.48|2363.98|2365.41|2365.1|2363.79|2363.34|657
1716459000000|2024-05-23 10:10:00|2364.47|2363.97|2367.03|2366.53|2367.72|2367.42|2364.45|2363.95|873
1716459300000|2024-05-23 10:15:00|2367.04|2366.54|2366.12|2365.62|2367.3|2366.94|2365.8|2365.3|622
1716459600000|2024-05-23 10:20:00|2366.14|2365.64|2366.26|2365.76|2366.7|2366.39|2365.03|2364.6|700
1716459900000|2024-05-23 10:25:00|2366.24|2365.74|2365.69|2365.39|2367.02|2366.63|2365.47|2365.13|741
1716460200000|2024-05-23 10:30:00|2365.68|2365.38|2364.93|2364.43|2366.35|2365.95|2364.67|2364.27|617
1716460500000|2024-05-23 10:35:00|2364.83|2364.53|2365.18|2364.88|2365.43|2365.05|2364.62|2364.23|659
1716460800000|2024-05-23 10:40:00|2365.19|2364.89|2366.82|2366.52|2367.16|2366.71|2364.33|2364.03|715
1716461100000|2024-05-23 10:45:00|2366.83|2366.53|2367.63|2367.33|2367.76|2367.43|2366.08|2365.66|794
1716461400000|2024-05-23 10:50:00|2367.55|2367.25|2366.56|2366.06|2367.99|2367.67|2366.07|2365.75|719
1716461700000|2024-05-23 10:55:00|2366.57|2366.07|2366.54|2366.24|2367.08|2366.69|2365.92|2365.55|775
1716462000000|2024-05-23 11:00:00|2366.56|2366.26|2366.41|2366.11|2367.37|2367.04|2366.02|2365.63|784
1716462300000|2024-05-23 11:05:00|2366.42|2366.12|2368.6|2368.1|2368.96|2368.66|2366.38|2366|976
1716462600000|2024-05-23 11:10:00|2368.61|2368.11|2368.35|2367.85|2368.93|2368.43|2367.52|2367.02|724
1716462900000|2024-05-23 11:15:00|2368.25|2367.95|2368.42|2367.92|2369.21|2368.82|2367.71|2367.36|900
1716463200000|2024-05-23 11:20:00|2368.32|2368.02|2368.15|2367.85|2368.37|2368.02|2367.33|2366.95|691
1716463500000|2024-05-23 11:25:00|2368.14|2367.84|2369.03|2368.53|2369.35|2368.99|2367.7|2367.27|816
1716463800000|2024-05-23 11:30:00|2369.04|2368.54|2368.82|2368.32|2369.63|2369.31|2368.6|2368.3|782
1716464100000|2024-05-23 11:35:00|2368.83|2368.33|2368.26|2367.76|2369.08|2368.71|2367.7|2367.32|880
1716464400000|2024-05-23 11:40:00|2368.14|2367.84|2367.51|2367.21|2368.64|2368.25|2367.2|2366.82|772
1716464700000|2024-05-23 11:45:00|2367.5|2367.2|2367.5|2367.2|2367.82|2367.42|2365.89|2365.52|889
1716465000000|2024-05-23 11:50:00|2367.49|2367.19|2367.18|2366.88|2368.13|2367.74|2366.48|2366.14|750
1716465300000|2024-05-23 11:55:00|2367.17|2366.87|2368.27|2367.97|2368.44|2368.03|2366.95|2366.57|845
1716465600000|2024-05-23 12:00:00|2368.4|2367.9|2368.08|2367.58|2368.74|2368.42|2367.43|2367.13|1046
1716465900000|2024-05-23 12:05:00|2368.09|2367.59|2368.74|2368.44|2369.05|2368.66|2367.49|2367.15|913
1716466200000|2024-05-23 12:10:00|2368.72|2368.42|2368.19|2367.69|2369.37|2368.97|2367.87|2367.56|858
1716466500000|2024-05-23 12:15:00|2368.09|2367.79|2369.4|2369.1|2369.47|2369.14|2367.11|2366.71|912
1716466800000|2024-05-23 12:20:00|2369.42|2369.12|2367.17|2366.87|2369.52|2369.22|2366.77|2366.47|1154
1716467100000|2024-05-23 12:25:00|2367.16|2366.86|2367.75|2367.45|2368.55|2368.15|2366.52|2366.22|882
1716467400000|2024-05-23 12:30:00|2368.02|2367.72|2363.6|2363.3|2368.29|2367.79|2363.45|2363.15|1521
1716467700000|2024-05-23 12:35:00|2363.59|2363.29|2362.03|2361.73|2366.61|2366.3|2361.82|2361.52|1517
1716468000000|2024-05-23 12:40:00|2362.06|2361.76|2363.34|2363.04|2364.72|2364.34|2361.94|2361.64|1336
1716468300000|2024-05-23 12:45:00|2363.35|2363.05|2363.44|2363.14|2363.96|2363.6|2362.64|2362.34|1178
1716468600000|2024-05-23 12:50:00|2363.39|2363.09|2361.03|2360.73|2363.65|2363.26|2361.03|2360.73|1236
1716468900000|2024-05-23 12:55:00|2361.05|2360.75|2362.96|2362.66|2364.53|2364.15|2360.94|2360.59|1191
1716469200000|2024-05-23 13:00:00|2363.03|2362.53|2365|2364.7|2365.31|2364.96|2360.75|2360.45|1554
1716469500000|2024-05-23 13:05:00|2364.79|2364.49|2364.38|2364.08|2367.12|2366.82|2363.59|2363.26|1551
1716469800000|2024-05-23 13:10:00|2364.41|2364.11|2366.58|2366.28|2369.16|2368.86|2364.36|2363.93|1522
1716470100000|2024-05-23 13:15:00|2366.6|2366.3|2365.94|2365.64|2368.15|2367.85|2365.7|2365.34|1272
1716470400000|2024-05-23 13:20:00|2366.04|2365.54|2369.44|2369.14|2369.52|2369.18|2365.71|2365.36|1268
1716470700000|2024-05-23 13:25:00|2369.41|2369.11|2364.49|2364.19|2370.08|2369.76|2364.18|2363.88|1460
1716471000000|2024-05-23 13:30:00|2364.46|2364.16|2367.45|2367.15|2367.51|2367.21|2362.39|2362.07|1708
1716471300000|2024-05-23 13:35:00|2367.37|2367.07|2365.32|2364.82|2369.72|2369.42|2364.46|2364.07|1705
1716471600000|2024-05-23 13:40:00|2365.2|2364.9|2365.94|2365.64|2366.92|2366.42|2364.38|2364.06|1414
1716471900000|2024-05-23 13:45:00|2365.91|2365.61|2356.37|2356.07|2365.91|2365.61|2355.17|2354.87|2091
1716472200000|2024-05-23 13:50:00|2356.29|2355.99|2353.98|2353.68|2356.33|2356.02|2350.83|2350.51|1964
1716472500000|2024-05-23 13:55:00|2354.03|2353.73|2359.02|2358.52|2359.56|2359.18|2353.42|2353.06|1668
1716472800000|2024-05-23 14:00:00|2358.83|2358.33|2356.02|2355.52|2364.2|2363.74|2354.22|2353.82|2016
1716473100000|2024-05-23 14:05:00|2356.13|2355.63|2357.52|2357.02|2359.16|2358.86|2353.88|2353.47|1716
1716473400000|2024-05-23 14:10:00|2357.42|2356.92|2353.03|2352.53|2357.42|2356.96|2352.24|2351.79|1838
1716473700000|2024-05-23 14:15:00|2353.11|2352.81|2347.53|2347.23|2354.43|2354.03|2346.88|2346.58|1845
1716474000000|2024-05-23 14:20:00|2347.43|2347.13|2352.63|2352.33|2353.46|2353.16|2347.29|2346.99|1747
1716474300000|2024-05-23 14:25:00|2352.31|2352.01|2350.14|2349.84|2353.27|2352.97|2349.27|2348.95|1595
1716474600000|2024-05-23 14:30:00|2350.15|2349.85|2343.39|2343.09|2351.24|2350.88|2342.43|2342.13|1735
1716474900000|2024-05-23 14:35:00|2343.38|2343.08|2347.5|2347|2349.66|2349.33|2343.24|2342.94|1735
1716475200000|2024-05-23 14:40:00|2347.51|2347.01|2345.14|2344.64|2348.12|2347.73|2344.64|2344.34|1577
1716475500000|2024-05-23 14:45:00|2345.13|2344.63|2345.72|2345.42|2349.02|2348.72|2344.19|2343.86|1568
1716475800000|2024-05-23 14:50:00|2345.75|2345.45|2345.61|2345.31|2346.24|2345.87|2341.78|2341.48|1524
1716476100000|2024-05-23 14:55:00|2345.64|2345.34|2346.12|2345.82|2346.66|2346.36|2343.54|2343.24|1453
1716476400000|2024-05-23 15:00:00|2346.09|2345.79|2346.97|2346.67|2348.26|2347.96|2345.4|2345.1|1410
1716476700000|2024-05-23 15:05:00|2346.98|2346.68|2344.5|2344.2|2346.98|2346.68|2343.29|2342.99|1392
1716477000000|2024-05-23 15:10:00|2344.49|2344.19|2342.61|2342.31|2345.55|2345.25|2341.97|2341.58|1298
1716477300000|2024-05-23 15:15:00|2342.62|2342.32|2344.37|2343.87|2344.82|2344.5|2342.62|2342.3|1444
1716477600000|2024-05-23 15:20:00|2344.38|2343.88|2341.77|2341.47|2344.99|2344.67|2341.19|2340.89|1343
1716477900000|2024-05-23 15:25:00|2341.8|2341.5|2341.73|2341.43|2342.4|2342.09|2340.55|2340.24|1321
1716478200000|2024-05-23 15:30:00|2341.81|2341.51|2344.42|2344.12|2344.84|2344.54|2341.72|2341.37|1273
1716478500000|2024-05-23 15:35:00|2344.52|2344.02|2347.04|2346.74|2347.21|2346.91|2341.92|2341.62|1310
1716478800000|2024-05-23 15:40:00|2347.07|2346.77|2344.89|2344.39|2347.99|2347.59|2343.87|2343.52|1214
1716479100000|2024-05-23 15:45:00|2344.94|2344.44|2347.52|2347.22|2347.65|2347.31|2344.94|2344.44|1117
1716479400000|2024-05-23 15:50:00|2347.54|2347.24|2347.47|2347.17|2350.22|2349.73|2347.42|2347.07|1269
1716479700000|2024-05-23 15:55:00|2347.45|2347.15|2346.38|2346.08|2347.6|2347.24|2346.15|2345.74|1147
1716480000000|2024-05-23 16:00:00|2346.33|2346.03|2349.65|2349.35|2350.33|2350|2346.09|2345.79|1223
1716480300000|2024-05-23 16:05:00|2349.51|2349.21|2347|2346.7|2350.44|2350.08|2346.72|2346.27|1181
1716480600000|2024-05-23 16:10:00|2346.97|2346.67|2345.93|2345.43|2347.26|2346.76|2345.32|2344.93|1073
1716480900000|2024-05-23 16:15:00|2345.94|2345.44|2344.68|2344.38|2346.1|2345.72|2344.15|2343.76|936
1716481200000|2024-05-23 16:20:00|2344.69|2344.39|2344.93|2344.63|2346|2345.66|2344.15|2343.84|1112
1716481500000|2024-05-23 16:25:00|2344.94|2344.64|2344.14|2343.84|2345.2|2344.88|2343.61|2343.31|1098
1716481800000|2024-05-23 16:30:00|2344.13|2343.83|2343.95|2343.65|2345.56|2345.26|2343.91|2343.59|1028
1716482100000|2024-05-23 16:35:00|2343.94|2343.64|2344.8|2344.5|2345.39|2345.09|2343.22|2342.88|963
1716482400000|2024-05-23 16:40:00|2344.89|2344.39|2341.56|2341.26|2344.89|2344.53|2341.56|2341.26|1016
1716482700000|2024-05-23 16:45:00|2341.54|2341.24|2341.38|2340.88|2342.07|2341.75|2340.61|2340.29|1059
1716483000000|2024-05-23 16:50:00|2341.28|2340.98|2341.73|2341.43|2342.06|2341.67|2340.77|2340.43|856
1716483300000|2024-05-23 16:55:00|2341.65|2341.35|2341.13|2340.83|2342.06|2341.69|2340.22|2339.92|844
1716483600000|2024-05-23 17:00:00|2341.15|2340.85|2341.62|2341.32|2342.54|2342.21|2340.93|2340.48|935
1716483900000|2024-05-23 17:05:00|2341.77|2341.47|2339.93|2339.63|2342.17|2341.85|2339.92|2339.55|832
1716484200000|2024-05-23 17:10:00|2339.95|2339.65|2341.87|2341.57|2342.72|2342.37|2339.94|2339.59|765
1716484500000|2024-05-23 17:15:00|2341.86|2341.56|2341.03|2340.73|2343.22|2342.86|2340.53|2340.2|986
1716484800000|2024-05-23 17:20:00|2341.01|2340.71|2341.6|2341.3|2342.2|2341.9|2340.04|2339.74|983
1716485100000|2024-05-23 17:25:00|2341.42|2341.12|2336.32|2336.02|2341.47|2341.14|2335.01|2334.51|1336
1716485400000|2024-05-23 17:30:00|2336.51|2336.21|2339.03|2338.73|2339.33|2338.94|2336.37|2336.06|949
1716485700000|2024-05-23 17:35:00|2339.13|2338.63|2335.19|2334.69|2339.13|2338.63|2333.48|2333.18|1084
1716486000000|2024-05-23 17:40:00|2335.2|2334.7|2334.13|2333.83|2336.63|2336.17|2333.99|2333.59|1196
1716486300000|2024-05-23 17:45:00|2334.14|2333.84|2337.19|2336.89|2337.47|2337.17|2333.47|2333.11|1085
1716486600000|2024-05-23 17:50:00|2337.2|2336.9|2335.44|2335.14|2337.43|2337.12|2335.22|2334.84|1030
1716486900000|2024-05-23 17:55:00|2335.46|2335.16|2332.41|2332.11|2336|2335.62|2332.12|2331.82|1172
1716487200000|2024-05-23 18:00:00|2332.44|2332.14|2332.77|2332.27|2334.36|2333.94|2331.98|2331.66|1124
1716487500000|2024-05-23 18:05:00|2332.58|2332.28|2334.37|2333.87|2334.57|2334.2|2332.18|2331.81|945
1716487800000|2024-05-23 18:10:00|2334.38|2333.88|2335.23|2334.93|2335.34|2335|2333.45|2332.95|973
1716488100000|2024-05-23 18:15:00|2335.18|2334.88|2333.19|2332.89|2336.63|2336.33|2333.16|2332.75|1013
1716488400000|2024-05-23 18:20:00|2333.2|2332.9|2334.5|2334.2|2335.29|2334.9|2333.02|2332.64|1183
1716488700000|2024-05-23 18:25:00|2334.48|2334.18|2335.45|2335.15|2335.97|2335.56|2334.04|2333.57|1107
1716489000000|2024-05-23 18:30:00|2335.44|2335.14|2334.1|2333.8|2335.5|2335.14|2333.68|2333.3|994
1716489300000|2024-05-23 18:35:00|2334.09|2333.79|2335.6|2335.1|2335.67|2335.26|2332.88|2332.5|895
1716489600000|2024-05-23 18:40:00|2335.59|2335.09|2335.09|2334.59|2336.51|2336.19|2334.85|2334.49|845
1716489900000|2024-05-23 18:45:00|2335.05|2334.55|2335.47|2335.17|2335.94|2335.58|2335.03|2334.55|830
1716490200000|2024-05-23 18:50:00|2335.44|2335.14|2335.76|2335.46|2336.33|2335.93|2335.2|2334.84|779
1716490500000|2024-05-23 18:55:00|2335.75|2335.45|2335.08|2334.78|2336.51|2336.15|2334.75|2334.44|882
1716490800000|2024-05-23 19:00:00|2334.86|2334.36|2333.61|2333.31|2334.89|2334.59|2333.06|2332.76|916
1716491100000|2024-05-23 19:05:00|2333.55|2333.25|2334.24|2333.94|2334.97|2334.58|2333.55|2333.25|903
1716491400000|2024-05-23 19:10:00|2334.29|2333.99|2333.89|2333.59|2334.54|2334.2|2333.27|2332.89|812
1716491700000|2024-05-23 19:15:00|2333.88|2333.58|2333.95|2333.65|2335.1|2334.72|2333.76|2333.36|778
1716492000000|2024-05-23 19:20:00|2333.93|2333.63|2334.45|2334.15|2334.64|2334.27|2333.81|2333.49|738
1716492300000|2024-05-23 19:25:00|2334.47|2334.17|2333.47|2333.17|2334.61|2334.27|2332.95|2332.65|802
1716492600000|2024-05-23 19:30:00|2333.48|2333.18|2333.32|2333.02|2334.1|2333.74|2332.78|2332.48|796
1716492900000|2024-05-23 19:35:00|2333.31|2333.01|2333.67|2333.37|2334.41|2334.11|2333.05|2332.73|752
1716493200000|2024-05-23 19:40:00|2333.68|2333.38|2333.06|2332.76|2334.01|2333.63|2332.84|2332.51|591
1716493500000|2024-05-23 19:45:00|2333.09|2332.79|2332.35|2332.05|2333.09|2332.79|2332.08|2331.76|803
1716493800000|2024-05-23 19:50:00|2332.32|2332.02|2331.94|2331.64|2332.73|2332.43|2331.33|2331.02|916
1716494100000|2024-05-23 19:55:00|2331.95|2331.65|2331.75|2331.45|2332.39|2332.01|2331.13|2330.83|877
1716494400000|2024-05-23 20:00:00|2331.88|2331.38|2331.52|2331.22|2332.7|2332.4|2330.99|2330.66|642
1716494700000|2024-05-23 20:05:00|2331.54|2331.24|2332.26|2331.96|2332.58|2332.25|2331.44|2331.08|426
1716495000000|2024-05-23 20:10:00|2332.35|2331.85|2332.36|2332.06|2333.05|2332.65|2332.08|2331.75|332
1716495300000|2024-05-23 20:15:00|2332.33|2332.03|2332.55|2332.25|2332.91|2332.58|2332.21|2331.85|307
1716495600000|2024-05-23 20:20:00|2332.54|2332.24|2331.59|2331.29|2332.61|2332.28|2330.83|2330.53|414
1716495900000|2024-05-23 20:25:00|2331.61|2331.31|2330.88|2330.58|2331.74|2331.35|2330.79|2330.49|407
1716496200000|2024-05-23 20:30:00|2330.89|2330.59|2329.88|2329.38|2331.06|2330.76|2329.51|2329.21|419
1716496500000|2024-05-23 20:35:00|2329.78|2329.48|2327.57|2327.07|2329.84|2329.52|2327.24|2326.94|670
1716496800000|2024-05-23 20:40:00|2327.58|2327.08|2328.47|2328.17|2328.69|2328.33|2327.47|2326.97|452
1716497100000|2024-05-23 20:45:00|2328.43|2328.13|2328.12|2327.82|2328.98|2328.6|2328.01|2327.61|267
1716497400000|2024-05-23 20:50:00|2328.13|2327.83|2328.86|2328.56|2328.95|2328.65|2327.98|2327.64|312
1716497700000|2024-05-23 20:55:00|2328.94|2328.64|2329.22|2328.72|2329.59|2329.09|2328.31|2327.92|294
1716501600000|2024-05-23 22:00:00|2329.07|2328.57|2329.69|2329.19|2329.73|2329.23|2328.84|2328.34|81
1716501900000|2024-05-23 22:05:00|2329.71|2329.21|2330.21|2329.71|2330.62|2330.12|2329.71|2329.21|112
1716502200000|2024-05-23 22:10:00|2330.18|2329.68|2330.3|2329.8|2330.78|2330.38|2330.16|2329.66|155
1716502500000|2024-05-23 22:15:00|2330.38|2329.88|2331.69|2331.19|2331.69|2331.19|2330|2329.5|224
1716502800000|2024-05-23 22:20:00|2331.71|2331.21|2332.14|2331.64|2332.37|2331.87|2331.48|2330.98|209
1716503100000|2024-05-23 22:25:00|2332.15|2331.65|2332.31|2331.81|2332.45|2331.95|2331.94|2331.44|146
1716503400000|2024-05-23 22:30:00|2332.32|2331.82|2331.74|2331.24|2332.34|2331.84|2331.64|2331.2|159
1716503700000|2024-05-23 22:35:00|2331.73|2331.23|2331.14|2330.84|2332.34|2331.84|2330.83|2330.33|212
1716504000000|2024-05-23 22:40:00|2331.24|2330.74|2331.01|2330.51|2331.29|2330.96|2330.79|2330.42|135
1716504300000|2024-05-23 22:45:00|2330.97|2330.47|2330.94|2330.44|2331.14|2330.64|2330.82|2330.32|132
1716504600000|2024-05-23 22:50:00|2330.92|2330.42|2330.93|2330.43|2331.1|2330.6|2330.78|2330.32|96
1716504900000|2024-05-23 22:55:00|2330.95|2330.45|2331.32|2330.82|2331.45|2331.04|2330.71|2330.22|181
1716505200000|2024-05-23 23:00:00|2331.33|2330.83|2331.03|2330.53|2332.06|2331.61|2331|2330.5|244
1716505500000|2024-05-23 23:05:00|2331.04|2330.54|2331.51|2331.01|2331.75|2331.25|2330.85|2330.35|189
1716505800000|2024-05-23 23:10:00|2331.52|2331.02|2331.63|2331.13|2331.84|2331.34|2331.51|2331.01|125
1716506100000|2024-05-23 23:15:00|2331.64|2331.14|2331.17|2330.67|2331.64|2331.14|2331.02|2330.52|131
1716506400000|2024-05-23 23:20:00|2331.19|2330.69|2332.02|2331.52|2332.25|2331.75|2331.09|2330.59|199
1716506700000|2024-05-23 23:25:00|2332.01|2331.51|2331.35|2330.85|2332.03|2331.53|2331.27|2330.77|96
1716507000000|2024-05-23 23:30:00|2331.32|2330.82|2331.58|2331.08|2332.14|2331.64|2331.27|2330.82|175
1716507300000|2024-05-23 23:35:00|2331.59|2331.09|2332.52|2332.02|2332.55|2332.05|2331.57|2331.07|130
1716507600000|2024-05-23 23:40:00|2332.5|2332|2332.93|2332.43|2333.15|2332.65|2332.39|2331.89|224
1716507900000|2024-05-23 23:45:00|2332.94|2332.44|2333.52|2333.02|2333.86|2333.52|2332.3|2331.8|455
1716508200000|2024-05-23 23:50:00|2333.51|2333.01|2333.32|2333.02|2333.71|2333.31|2332.85|2332.35|550
1716508500000|2024-05-23 23:55:00|2333.33|2333.03|2332.36|2331.86|2333.7|2333.31|2332.08|2331.67|457
1716508800000|2024-05-24 00:00:00|2332.35|2331.85|2332.44|2332.14|2332.64|2332.27|2331.69|2331.26|535
1716509100000|2024-05-24 00:05:00|2332.54|2332.04|2332.26|2331.76|2332.65|2332.25|2331.72|2331.34|420
1716509400000|2024-05-24 00:10:00|2332.17|2331.87|2331.64|2331.14|2332.17|2331.87|2330.87|2330.54|449
1716509700000|2024-05-24 00:15:00|2331.63|2331.13|2330.32|2330.02|2331.69|2331.29|2330.08|2329.71|569
1716510000000|2024-05-24 00:20:00|2330.31|2330.01|2329.4|2329.1|2331.33|2330.93|2329.12|2328.73|656
1716510300000|2024-05-24 00:25:00|2329.36|2329.06|2329.13|2328.83|2330.22|2329.85|2328.32|2327.89|525
1716510600000|2024-05-24 00:30:00|2329.15|2328.85|2328.97|2328.47|2329.88|2329.41|2328.63|2328.23|536
1716510900000|2024-05-24 00:35:00|2329.01|2328.51|2328.8|2328.5|2329.17|2328.82|2327.77|2327.47|662
1716511200000|2024-05-24 00:40:00|2328.78|2328.48|2329.55|2329.25|2329.62|2329.25|2328.4|2328.01|605
1716511500000|2024-05-24 00:45:00|2329.65|2329.15|2330.07|2329.77|2330.24|2329.84|2329.4|2328.99|447
1716511800000|2024-05-24 00:50:00|2330.08|2329.78|2330.24|2329.74|2331.32|2330.92|2329.89|2329.51|602
1716512100000|2024-05-24 00:55:00|2330.2|2329.7|2329.34|2329.04|2330.46|2330.07|2329.28|2328.92|516
1716512400000|2024-05-24 01:00:00|2329.33|2329.03|2329.51|2329.01|2331.25|2330.87|2328.41|2328.11|1214
1716512700000|2024-05-24 01:05:00|2329.55|2329.05|2328.87|2328.37|2329.62|2329.26|2326.94|2326.64|957
1716513000000|2024-05-24 01:10:00|2328.91|2328.61|2329.41|2329.11|2329.58|2329.18|2326.97|2326.6|1016
1716513300000|2024-05-24 01:15:00|2329.56|2329.06|2333.03|2332.53|2333.06|2332.68|2329.25|2328.86|1087
1716513600000|2024-05-24 01:20:00|2333.02|2332.52|2332.26|2331.96|2333.31|2332.96|2331.74|2331.38|1092
1716513900000|2024-05-24 01:25:00|2332.25|2331.95|2334.03|2333.73|2334.7|2334.2|2332.13|2331.76|1136
1716514200000|2024-05-24 01:30:00|2334.06|2333.76|2334.29|2333.99|2335.03|2334.62|2333.33|2332.95|1121
1716514500000|2024-05-24 01:35:00|2334.28|2333.98|2333.72|2333.42|2334.96|2334.66|2332.79|2332.44|1036
1716514800000|2024-05-24 01:40:00|2333.71|2333.41|2333.31|2333.01|2334.13|2333.75|2332.99|2332.62|916
1716515100000|2024-05-24 01:45:00|2333.33|2333.03|2334.33|2333.83|2335.48|2335.12|2333.31|2332.89|896
1716515400000|2024-05-24 01:50:00|2334.31|2333.81|2333.53|2333.03|2334.63|2334.32|2333.14|2332.8|772
1716515700000|2024-05-24 01:55:00|2333.51|2333.01|2334.19|2333.89|2335.3|2334.92|2333.39|2332.97|829
1716516000000|2024-05-24 02:00:00|2334.1|2333.8|2333.82|2333.32|2334.84|2334.44|2332.72|2332.31|885
1716516300000|2024-05-24 02:05:00|2333.63|2333.33|2333.94|2333.64|2333.95|2333.65|2332.41|2332.03|753
1716516600000|2024-05-24 02:10:00|2334.07|2333.57|2333.65|2333.35|2334.75|2334.34|2332.93|2332.46|846
1716516900000|2024-05-24 02:15:00|2333.63|2333.33|2330.22|2329.72|2333.83|2333.42|2328.95|2328.45|793
1716517200000|2024-05-24 02:20:00|2330.23|2329.73|2330.27|2329.97|2330.74|2330.33|2329.13|2328.67|941
1716517500000|2024-05-24 02:25:00|2330.34|2330.04|2326.34|2325.84|2330.48|2330.08|2325.89|2325.48|941
1716517800000|2024-05-24 02:30:00|2326.52|2326.02|2327.86|2327.56|2328.26|2327.85|2325.62|2325.32|1204
1716518100000|2024-05-24 02:35:00|2327.84|2327.54|2329.87|2329.57|2330.83|2330.51|2327.74|2327.3|889
1716518400000|2024-05-24 02:40:00|2329.91|2329.61|2330.14|2329.64|2331.18|2330.77|2329.32|2328.91|792
1716518700000|2024-05-24 02:45:00|2330.12|2329.62|2330.99|2330.69|2331.72|2331.34|2329.3|2328.91|861
1716519000000|2024-05-24 02:50:00|2330.98|2330.68|2331.24|2330.74|2331.84|2331.48|2330.83|2330.43|777
1716519300000|2024-05-24 02:55:00|2331.09|2330.79|2331.05|2330.75|2331.55|2331.19|2330.34|2330|699
1716519600000|2024-05-24 03:00:00|2331.01|2330.71|2330.76|2330.26|2331.44|2331.05|2329.9|2329.55|666
1716519900000|2024-05-24 03:05:00|2330.73|2330.23|2329.3|2328.8|2330.89|2330.47|2328.92|2328.47|801
1716520200000|2024-05-24 03:10:00|2329.28|2328.78|2329.79|2329.49|2330.47|2330.06|2328.73|2328.32|797
1716520500000|2024-05-24 03:15:00|2329.78|2329.48|2330.81|2330.51|2331.09|2330.7|2329.45|2329.05|784
1716520800000|2024-05-24 03:20:00|2330.8|2330.5|2330.6|2330.3|2330.91|2330.53|2329.48|2329.17|650
1716521100000|2024-05-24 03:25:00|2330.7|2330.2|2330.36|2330.06|2331.82|2331.36|2329.98|2329.56|607
1716521400000|2024-05-24 03:30:00|2330.37|2330.07|2330.86|2330.56|2331.04|2330.7|2330.32|2329.9|453
1716521700000|2024-05-24 03:35:00|2330.87|2330.57|2330.56|2330.06|2331.8|2331.4|2330.45|2330.05|459
1716522000000|2024-05-24 03:40:00|2330.54|2330.04|2329.91|2329.41|2330.97|2330.6|2329.67|2329.28|524
1716522300000|2024-05-24 03:45:00|2329.94|2329.44|2329.95|2329.45|2330.73|2330.36|2329.61|2329.23|455
1716522600000|2024-05-24 03:50:00|2329.86|2329.36|2330.08|2329.58|2330.48|2330.07|2329.77|2329.32|387
1716522900000|2024-05-24 03:55:00|2330.07|2329.57|2330.91|2330.41|2330.99|2330.63|2329.58|2329.2|392
1716523200000|2024-05-24 04:00:00|2330.92|2330.42|2331.81|2331.51|2332.03|2331.73|2330.68|2330.28|419
1716523500000|2024-05-24 04:05:00|2331.79|2331.49|2332.53|2332.23|2333.07|2332.67|2331.79|2331.37|400
1716523800000|2024-05-24 04:10:00|2332.51|2332.21|2333.59|2333.09|2333.79|2333.39|2332.06|2331.65|505
1716524100000|2024-05-24 04:15:00|2333.61|2333.11|2333.49|2332.99|2334.01|2333.61|2332.96|2332.46|549
1716524400000|2024-05-24 04:20:00|2333.48|2332.98|2333.13|2332.83|2334.3|2333.8|2333.05|2332.55|357
1716524700000|2024-05-24 04:25:00|2333.07|2332.77|2332.41|2331.91|2333.91|2333.51|2332.31|2331.91|393
1716525000000|2024-05-24 04:30:00|2332.46|2331.96|2332.98|2332.48|2333.81|2333.41|2332.28|2331.86|410
1716525300000|2024-05-24 04:35:00|2332.99|2332.49|2333.34|2332.84|2334|2333.67|2332.86|2332.36|445
1716525600000|2024-05-24 04:40:00|2333.33|2332.83|2332.83|2332.33|2334.07|2333.73|2332.73|2332.31|351
1716525900000|2024-05-24 04:45:00|2332.82|2332.32|2334.43|2333.93|2334.5|2334|2332.72|2332.22|326
1716526200000|2024-05-24 04:50:00|2334.44|2333.94|2334.73|2334.23|2335.26|2334.88|2334.05|2333.62|539
1716526500000|2024-05-24 04:55:00|2334.74|2334.24|2335.31|2335.01|2335.46|2335.05|2334.59|2334.17|446
1716526800000|2024-05-24 05:00:00|2335.32|2335.02|2334.19|2333.89|2335.32|2335.02|2334.04|2333.63|541
1716527100000|2024-05-24 05:05:00|2334.17|2333.87|2334.55|2334.05|2334.85|2334.43|2333.83|2333.43|440
1716527400000|2024-05-24 05:10:00|2334.53|2334.03|2334.4|2334.1|2334.9|2334.48|2334.03|2333.61|523
1716527700000|2024-05-24 05:15:00|2334.39|2334.09|2334.95|2334.45|2335.17|2334.86|2334.18|2333.73|437
1716528000000|2024-05-24 05:20:00|2334.93|2334.43|2334.09|2333.59|2335.12|2334.8|2333.77|2333.43|437
1716528300000|2024-05-24 05:25:00|2334.11|2333.61|2334.56|2334.06|2334.56|2334.18|2333.42|2333.03|349
1716528600000|2024-05-24 05:30:00|2334.54|2334.04|2336.73|2336.43|2337.28|2336.88|2334.38|2334.04|1226
1716528900000|2024-05-24 05:35:00|2336.75|2336.45|2336.24|2335.94|2337.07|2336.62|2335.56|2335.2|855
1716529200000|2024-05-24 05:40:00|2336.34|2335.84|2337.53|2337.23|2338.09|2337.79|2335.91|2335.55|840
1716529500000|2024-05-24 05:45:00|2337.45|2337.15|2337.96|2337.66|2338.34|2337.93|2337.04|2336.63|708
1716529800000|2024-05-24 05:50:00|2337.98|2337.68|2338.86|2338.36|2339.63|2339.24|2337.59|2337.11|810
1716530100000|2024-05-24 05:55:00|2338.87|2338.37|2338.77|2338.47|2339.46|2338.96|2337.96|2337.6|739
1716530400000|2024-05-24 06:00:00|2338.75|2338.45|2337.26|2336.96|2338.75|2338.45|2336.95|2336.55|790
1716530700000|2024-05-24 06:05:00|2337.35|2336.85|2338.52|2338.22|2338.91|2338.59|2336.93|2336.54|752
1716531000000|2024-05-24 06:10:00|2338.53|2338.23|2339.48|2338.98|2339.7|2339.4|2338.03|2337.73|897
1716531300000|2024-05-24 06:15:00|2339.49|2338.99|2338.09|2337.59|2339.89|2339.48|2337.76|2337.42|806
1716531600000|2024-05-24 06:20:00|2338.08|2337.58|2336.4|2335.9|2338.83|2338.46|2336.26|2335.83|852
1716531900000|2024-05-24 06:25:00|2336.41|2335.91|2337.24|2336.74|2337.36|2336.95|2335.82|2335.52|845
1716532200000|2024-05-24 06:30:00|2337.18|2336.68|2336.89|2336.39|2337.42|2337.01|2335.97|2335.67|706
1716532500000|2024-05-24 06:35:00|2336.91|2336.41|2336.91|2336.41|2337.42|2337.03|2335.51|2335.05|743
1716532800000|2024-05-24 06:40:00|2336.94|2336.44|2336.48|2336.18|2337.68|2337.28|2335.98|2335.58|758
1716533100000|2024-05-24 06:45:00|2336.47|2336.17|2337.97|2337.47|2338.28|2337.78|2336.12|2335.78|761
1716533400000|2024-05-24 06:50:00|2337.98|2337.48|2337.35|2336.85|2338.61|2338.11|2336.88|2336.51|737
1716533700000|2024-05-24 06:55:00|2337.36|2336.86|2339|2338.7|2339.66|2339.23|2337.16|2336.76|852
1716534000000|2024-05-24 07:00:00|2339.08|2338.58|2338.37|2337.87|2339.26|2338.92|2338.08|2337.62|646
1716534300000|2024-05-24 07:05:00|2338.35|2337.85|2339.02|2338.52|2339.1|2338.68|2337.53|2337.09|539
1716534600000|2024-05-24 07:10:00|2339.05|2338.55|2340.43|2339.93|2340.58|2340.17|2338.81|2338.31|742
1716534900000|2024-05-24 07:15:00|2340.4|2339.9|2339.33|2338.83|2340.88|2340.49|2339.18|2338.8|683
1716535200000|2024-05-24 07:20:00|2339.32|2338.82|2338.42|2338.12|2339.67|2339.37|2338.31|2337.98|615
1716535500000|2024-05-24 07:25:00|2338.36|2338.06|2339.59|2339.09|2339.81|2339.31|2338.12|2337.71|614
1716535800000|2024-05-24 07:30:00|2339.42|2338.92|2337.57|2337.07|2339.42|2339.05|2337.38|2336.96|641
1716536100000|2024-05-24 07:35:00|2337.49|2336.99|2339.61|2339.11|2340.11|2339.74|2337.24|2336.78|713
1716536400000|2024-05-24 07:40:00|2339.63|2339.13|2338.69|2338.19|2339.88|2339.51|2338.05|2337.63|632
1716536700000|2024-05-24 07:45:00|2338.67|2338.17|2338.37|2337.87|2339.56|2339.13|2337.69|2337.36|631
1716537000000|2024-05-24 07:50:00|2338.39|2337.89|2338.95|2338.45|2339.59|2339.26|2338.06|2337.56|664
1716537300000|2024-05-24 07:55:00|2338.97|2338.47|2337.94|2337.64|2339.16|2338.76|2337.67|2337.28|520
1716537600000|2024-05-24 08:00:00|2337.95|2337.65|2337.29|2336.79|2338|2337.65|2336.51|2336.14|758
1716537900000|2024-05-24 08:05:00|2337.28|2336.99|2337.77|2337.27|2337.98|2337.53|2336.31|2335.89|598
1716538200000|2024-05-24 08:10:00|2337.74|2337.24|2338.99|2338.49|2339.14|2338.81|2337.34|2336.85|571
1716538500000|2024-05-24 08:15:00|2339|2338.5|2336.96|2336.66|2339|2338.6|2336.77|2336.38|645
1716538800000|2024-05-24 08:20:00|2336.98|2336.68|2336.41|2336.11|2337.44|2337.05|2336.35|2335.99|599
1716539100000|2024-05-24 08:25:00|2336.4|2336.1|2337.01|2336.51|2337.52|2337.08|2336.32|2336|525
1716539400000|2024-05-24 08:30:00|2337|2336.7|2338.93|2338.43|2339.25|2338.9|2336.87|2336.54|684
1716539700000|2024-05-24 08:35:00|2338.94|2338.44|2340.42|2339.92|2340.42|2340.02|2338.6|2338.23|670
1716540000000|2024-05-24 08:40:00|2340.4|2339.9|2340.78|2340.48|2340.99|2340.6|2339.63|2339.27|624
1716540300000|2024-05-24 08:45:00|2340.79|2340.49|2340.03|2339.73|2341.21|2340.91|2340.01|2339.66|603
1716540600000|2024-05-24 08:50:00|2340.01|2339.71|2340.89|2340.59|2341.2|2340.8|2339.79|2339.37|620
1716540900000|2024-05-24 08:55:00|2341.02|2340.72|2340.39|2340.09|2341.21|2340.91|2340.17|2339.82|796
1716541200000|2024-05-24 09:00:00|2340.37|2340.07|2340.35|2339.85|2341.46|2341.06|2340.35|2339.85|669
1716541500000|2024-05-24 09:05:00|2340.36|2339.86|2340.99|2340.69|2341.71|2341.37|2339.67|2339.17|553
1716541800000|2024-05-24 09:10:00|2341|2340.7|2342.66|2342.16|2343.54|2343.13|2341|2340.63|730
1716542100000|2024-05-24 09:15:00|2342.59|2342.29|2342.6|2342.1|2342.69|2342.3|2341.56|2341.11|521
1716542400000|2024-05-24 09:20:00|2342.59|2342.09|2341.15|2340.65|2342.66|2342.33|2340.9|2340.49|449
1716542700000|2024-05-24 09:25:00|2341.11|2340.61|2340.53|2340.03|2341.78|2341.41|2339.79|2339.34|540
1716543000000|2024-05-24 09:30:00|2340.5|2340|2340.21|2339.71|2340.99|2340.63|2339.83|2339.33|527
1716543300000|2024-05-24 09:35:00|2340.2|2339.7|2339.09|2338.59|2340.24|2339.84|2338.18|2337.71|560
1716543600000|2024-05-24 09:40:00|2339.1|2338.6|2338.44|2337.94|2339.69|2339.28|2338.03|2337.64|518
1716543900000|2024-05-24 09:45:00|2338.42|2337.92|2339.18|2338.68|2339.32|2338.92|2338.03|2337.53|526
1716544200000|2024-05-24 09:50:00|2339.2|2338.7|2338.94|2338.44|2339.78|2339.46|2338.64|2338.25|815
1716544500000|2024-05-24 09:55:00|2338.95|2338.45|2337.85|2337.55|2339.04|2338.64|2337.75|2337.43|540
1716544800000|2024-05-24 10:00:00|2337.84|2337.54|2338.16|2337.66|2338.16|2337.84|2337.23|2336.78|528
1716545100000|2024-05-24 10:05:00|2338.08|2337.78|2339.47|2338.97|2339.79|2339.41|2337.91|2337.56|602
1716545400000|2024-05-24 10:10:00|2339.46|2338.96|2339.84|2339.34|2339.84|2339.44|2338.49|2338.12|600
1716545700000|2024-05-24 10:15:00|2339.64|2339.3|2341.38|2340.88|2341.47|2341.17|2339.14|2338.76|698
1716546000000|2024-05-24 10:20:00|2341.36|2340.86|2342.66|2342.36|2343.16|2342.78|2341.09|2340.67|709
1716546300000|2024-05-24 10:25:00|2342.69|2342.39|2344.06|2343.76|2344.1|2343.79|2342.66|2342.29|625
1716546600000|2024-05-24 10:30:00|2344.05|2343.75|2340.84|2340.54|2344.14|2343.76|2340.43|2340|860
1716546900000|2024-05-24 10:35:00|2340.8|2340.5|2341.23|2340.73|2341.62|2341.22|2340.24|2339.88|620
1716547200000|2024-05-24 10:40:00|2341.22|2340.72|2340.91|2340.61|2342.19|2341.85|2340.61|2340.22|619
1716547500000|2024-05-24 10:45:00|2340.9|2340.6|2340.18|2339.68|2341.27|2340.87|2339.09|2338.64|660
1716547800000|2024-05-24 10:50:00|2340.07|2339.77|2341.75|2341.25|2341.78|2341.37|2339.44|2339.08|645
1716548100000|2024-05-24 10:55:00|2341.77|2341.27|2340.56|2340.06|2341.79|2341.29|2340.25|2339.88|587
1716548400000|2024-05-24 11:00:00|2340.59|2340.09|2341.02|2340.72|2341.7|2341.32|2340.53|2340.09|572
1716548700000|2024-05-24 11:05:00|2341.03|2340.73|2341.2|2340.9|2341.24|2340.94|2340.04|2339.7|549
1716549000000|2024-05-24 11:10:00|2341.21|2340.91|2340.97|2340.67|2342.07|2341.74|2340.15|2339.84|767
1716549300000|2024-05-24 11:15:00|2341.07|2340.57|2338.88|2338.58|2341.12|2340.7|2338.88|2338.48|502
1716549600000|2024-05-24 11:20:00|2338.89|2338.59|2340.78|2340.28|2340.79|2340.39|2338.85|2338.48|509
1716549900000|2024-05-24 11:25:00|2340.79|2340.29|2340.99|2340.69|2342.36|2341.97|2340.65|2340.26|598
1716550200000|2024-05-24 11:30:00|2341|2340.7|2341|2340.5|2341.92|2341.56|2340.53|2340.12|538
1716550500000|2024-05-24 11:35:00|2340.89|2340.59|2339.47|2339.17|2341.34|2340.96|2338.63|2338.33|768
1716550800000|2024-05-24 11:40:00|2339.44|2339.14|2340.52|2340.22|2340.86|2340.44|2339|2338.55|550
1716551100000|2024-05-24 11:45:00|2340.51|2340.21|2340.56|2340.26|2340.76|2340.35|2339.46|2339.07|565
1716551400000|2024-05-24 11:50:00|2340.55|2340.25|2339.56|2339.26|2341.46|2341.08|2339.16|2338.86|540
1716551700000|2024-05-24 11:55:00|2339.58|2339.28|2338.55|2338.05|2339.58|2339.28|2337.99|2337.62|753
1716552000000|2024-05-24 12:00:00|2338.45|2338.15|2339.69|2339.39|2341.15|2340.75|2338.34|2338.04|983
1716552300000|2024-05-24 12:05:00|2339.68|2339.38|2339.05|2338.75|2340.35|2340.05|2338.76|2338.46|824
1716552600000|2024-05-24 12:10:00|2339.11|2338.61|2340.15|2339.85|2340.15|2339.85|2338.82|2338.43|647
1716552900000|2024-05-24 12:15:00|2340.17|2339.87|2339.99|2339.69|2341.07|2340.77|2339.53|2339.21|588
1716553200000|2024-05-24 12:20:00|2340|2339.7|2339.03|2338.73|2340.13|2339.72|2337.71|2337.35|1097
1716553500000|2024-05-24 12:25:00|2339.04|2338.74|2339.08|2338.78|2339.35|2338.97|2338.25|2337.85|899
1716553800000|2024-05-24 12:30:00|2336.41|2336.11|2340.45|2339.95|2340.45|2340.02|2336.25|2334.45|1264
1716554100000|2024-05-24 12:35:00|2340.44|2339.94|2340.15|2339.85|2340.84|2340.44|2338.78|2338.48|1095
1716554400000|2024-05-24 12:40:00|2340.14|2339.84|2339.56|2339.26|2341.04|2340.66|2339.42|2339.01|936
1716554700000|2024-05-24 12:45:00|2339.64|2339.14|2338.7|2338.4|2339.78|2339.39|2337.83|2337.36|878
1716555000000|2024-05-24 12:50:00|2338.69|2338.39|2338.37|2338.07|2339.88|2339.5|2338.01|2337.71|726
1716555300000|2024-05-24 12:55:00|2338.32|2338.02|2339.57|2339.27|2340.3|2340|2338.28|2337.98|920
1716555600000|2024-05-24 13:00:00|2339.52|2339.22|2340.81|2340.51|2341.03|2340.67|2339.11|2338.81|1087
1716555900000|2024-05-24 13:05:00|2340.79|2340.49|2342.54|2342.24|2343.08|2342.73|2340.54|2340.21|995
1716556200000|2024-05-24 13:10:00|2342.55|2342.25|2341.84|2341.54|2344.36|2344.05|2341.84|2341.47|1074
1716556500000|2024-05-24 13:15:00|2341.83|2341.53|2342.44|2342.14|2342.81|2342.51|2340.38|2340.05|1012
1716556800000|2024-05-24 13:20:00|2342.46|2342.16|2342.33|2341.83|2343.71|2343.41|2341.1|2340.71|1181
1716557100000|2024-05-24 13:25:00|2342.35|2341.85|2344.92|2344.62|2345.12|2344.82|2341.75|2341.35|1060
1716557400000|2024-05-24 13:30:00|2344.93|2344.63|2344.84|2344.34|2347.68|2347.38|2344.44|2344.02|1490
1716557700000|2024-05-24 13:35:00|2344.67|2344.37|2341.66|2341.36|2345.57|2345.27|2341.53|2341.19|1288
1716558000000|2024-05-24 13:40:00|2342.01|2341.71|2342.16|2341.66|2343.74|2343.35|2340.72|2340.42|1303
1716558300000|2024-05-24 13:45:00|2342.19|2341.69|2339.79|2339.29|2342.21|2341.71|2339.48|2339.16|1345
1716558600000|2024-05-24 13:50:00|2339.81|2339.31|2339.17|2338.87|2340.6|2340.26|2338.72|2338.35|1086
1716558900000|2024-05-24 13:55:00|2339.21|2338.91|2337.58|2337.08|2339.23|2338.91|2337.1|2336.62|960
1716559200000|2024-05-24 14:00:00|2337.92|2337.42|2342.01|2341.51|2343.25|2342.95|2337.92|2337.42|1367
1716559500000|2024-05-24 14:05:00|2341.93|2341.63|2340.86|2340.56|2343.52|2343.03|2339.71|2339.22|1176
1716559800000|2024-05-24 14:10:00|2340.96|2340.46|2338.35|2337.85|2341.81|2341.44|2337.9|2337.53|1130
1716560100000|2024-05-24 14:15:00|2338.19|2337.89|2339.84|2339.54|2340.25|2339.95|2335.72|2335.42|1375
1716560400000|2024-05-24 14:20:00|2339.77|2339.47|2337.65|2337.15|2339.84|2339.5|2336.35|2335.98|1234
1716560700000|2024-05-24 14:25:00|2337.64|2337.14|2337.09|2336.59|2338.77|2338.35|2336.2|2335.9|1105
1716561000000|2024-05-24 14:30:00|2337.08|2336.58|2338.97|2338.47|2339.69|2339.33|2336.92|2336.58|1209
1716561300000|2024-05-24 14:35:00|2338.99|2338.49|2337.07|2336.57|2340.1|2339.69|2336.95|2336.57|1075
1716561600000|2024-05-24 14:40:00|2337.05|2336.55|2338.08|2337.78|2339.01|2338.61|2336.74|2336.38|1049
1716561900000|2024-05-24 14:45:00|2338.09|2337.79|2337.92|2337.62|2339.24|2338.89|2336.44|2336.14|1016
1716562200000|2024-05-24 14:50:00|2337.93|2337.63|2338.99|2338.49|2339.13|2338.78|2337.56|2337.15|944
1716562500000|2024-05-24 14:55:00|2339.06|2338.56|2338.74|2338.24|2339.25|2338.9|2336.59|2336.24|1110
1716562800000|2024-05-24 15:00:00|2338.73|2338.43|2339.53|2339.23|2339.66|2339.29|2338.11|2337.74|1162
1716563100000|2024-05-24 15:05:00|2339.52|2339.22|2338.9|2338.6|2340.45|2340.15|2338.64|2338.34|1026
1716563400000|2024-05-24 15:10:00|2338.88|2338.58|2339.39|2339.09|2339.57|2339.23|2337.99|2337.69|972
1716563700000|2024-05-24 15:15:00|2339.4|2339.1|2337.62|2337.32|2340.45|2340.05|2337.6|2337.3|1114
1716564000000|2024-05-24 15:20:00|2337.49|2337.19|2336.45|2336.15|2337.49|2337.19|2334.86|2334.46|1354
1716564300000|2024-05-24 15:25:00|2336.43|2336.13|2335.11|2334.81|2336.95|2336.55|2333.92|2333.53|1094
1716564600000|2024-05-24 15:30:00|2335.21|2334.71|2335.48|2335.18|2336.2|2335.87|2334.23|2333.93|848
1716564900000|2024-05-24 15:35:00|2335.4|2335.1|2334.03|2333.73|2335.4|2335.1|2332.6|2332.25|1203
1716565200000|2024-05-24 15:40:00|2334.13|2333.83|2334.64|2334.34|2335.25|2334.95|2333.64|2333.32|885
1716565500000|2024-05-24 15:45:00|2334.74|2334.44|2334.54|2334.04|2334.74|2334.44|2332.64|2332.34|1075
1716565800000|2024-05-24 15:50:00|2334.42|2334.12|2333.66|2333.36|2335.17|2334.85|2333.39|2333.02|899
1716566100000|2024-05-24 15:55:00|2333.65|2333.35|2334.77|2334.47|2335.2|2334.81|2333.2|2332.83|843
1716566400000|2024-05-24 16:00:00|2334.8|2334.5|2333.35|2333.05|2335.11|2334.76|2333.04|2332.74|1001
1716566700000|2024-05-24 16:05:00|2333.44|2332.94|2333.44|2333.14|2334.72|2334.32|2333.07|2332.71|824
1716567000000|2024-05-24 16:10:00|2333.55|2333.05|2334.94|2334.64|2335.24|2334.92|2333.35|2333.05|866
1716567300000|2024-05-24 16:15:00|2334.91|2334.61|2336.52|2336.22|2336.59|2336.27|2334.85|2334.46|848
1716567600000|2024-05-24 16:20:00|2336.54|2336.24|2336.92|2336.62|2337.04|2336.67|2335.91|2335.51|762
1716567900000|2024-05-24 16:25:00|2337.02|2336.52|2335.96|2335.66|2337.27|2336.9|2335.8|2335.39|809
1716568200000|2024-05-24 16:30:00|2336.04|2335.54|2336.22|2335.72|2336.74|2336.35|2335.43|2335.1|795
1716568500000|2024-05-24 16:35:00|2336.24|2335.74|2335.34|2335.04|2336.6|2336.28|2334.92|2334.6|831
1716568800000|2024-05-24 16:40:00|2335.33|2335.03|2334.44|2334.14|2335.75|2335.37|2334.34|2334.04|747
1716569100000|2024-05-24 16:45:00|2334.45|2334.15|2334.94|2334.64|2335.78|2335.39|2334.34|2333.93|670
1716569400000|2024-05-24 16:50:00|2334.89|2334.59|2334.76|2334.26|2335.07|2334.69|2333.82|2333.48|671
1716569700000|2024-05-24 16:55:00|2334.77|2334.27|2334.52|2334.22|2335.37|2334.99|2334.51|2334.14|795
1716570000000|2024-05-24 17:00:00|2334.5|2334.2|2334.2|2333.9|2334.76|2334.46|2334.04|2333.69|787
1716570300000|2024-05-24 17:05:00|2334.21|2333.91|2333.52|2333.02|2334.76|2334.38|2333.3|2333|715
1716570600000|2024-05-24 17:10:00|2333.41|2333.11|2334.12|2333.82|2334.76|2334.46|2333.41|2333.11|647
1716570900000|2024-05-24 17:15:00|2334.11|2333.81|2334.29|2333.99|2334.76|2334.41|2333.81|2333.5|496
1716571200000|2024-05-24 17:20:00|2334.3|2334|2333.91|2333.61|2334.62|2334.26|2333.43|2333.06|728
1716571500000|2024-05-24 17:25:00|2333.9|2333.6|2333.69|2333.39|2334.34|2334.02|2333.38|2333.05|903
1716571800000|2024-05-24 17:30:00|2333.68|2333.38|2333.13|2332.83|2334.27|2333.91|2332.9|2332.57|790
1716572100000|2024-05-24 17:35:00|2333.12|2332.82|2334.27|2333.77|2334.48|2334.06|2333.06|2332.62|630
1716572400000|2024-05-24 17:40:00|2334.28|2333.78|2333|2332.7|2334.28|2333.91|2332.6|2332.22|636
1716572700000|2024-05-24 17:45:00|2332.98|2332.68|2333.64|2333.14|2333.98|2333.6|2332.71|2332.31|642
1716573000000|2024-05-24 17:50:00|2333.65|2333.15|2332.66|2332.36|2333.68|2333.38|2332.62|2332.32|607
1716573300000|2024-05-24 17:55:00|2332.63|2332.33|2332.89|2332.59|2332.97|2332.64|2332.11|2331.81|723
1716573600000|2024-05-24 18:00:00|2332.9|2332.6|2335.02|2334.72|2335.43|2335.03|2332.73|2332.39|610
1716573900000|2024-05-24 18:05:00|2335.01|2334.71|2335.85|2335.55|2335.87|2335.55|2334.71|2334.41|686
1716574200000|2024-05-24 18:10:00|2335.83|2335.53|2335.56|2335.26|2336|2335.68|2335.12|2334.81|767
1716574500000|2024-05-24 18:15:00|2335.55|2335.25|2336.13|2335.63|2336.62|2336.22|2335.55|2335.17|762
1716574800000|2024-05-24 18:20:00|2336.14|2335.64|2335.01|2334.71|2336.47|2336.1|2335.01|2334.65|785
1716575100000|2024-05-24 18:25:00|2335.13|2334.63|2335.52|2335.02|2335.74|2335.34|2334.71|2334.41|611
1716575400000|2024-05-24 18:30:00|2335.59|2335.09|2335.98|2335.68|2336.3|2335.95|2335.17|2334.79|520
1716575700000|2024-05-24 18:35:00|2335.99|2335.69|2336.78|2336.48|2337.09|2336.68|2335.88|2335.58|563
1716576000000|2024-05-24 18:40:00|2336.88|2336.38|2336.46|2336.16|2336.99|2336.61|2336.26|2335.96|504
1716576300000|2024-05-24 18:45:00|2336.45|2336.15|2335.53|2335.23|2336.72|2336.32|2335.42|2335.12|527
1716576600000|2024-05-24 18:50:00|2335.56|2335.26|2335.08|2334.78|2336.13|2335.82|2335.03|2334.72|442
1716576900000|2024-05-24 18:55:00|2335.16|2334.66|2335.11|2334.81|2335.35|2335.05|2334.99|2334.66|332
1716577200000|2024-05-24 19:00:00|2335.12|2334.82|2333.55|2333.25|2335.14|2334.84|2333.34|2333.04|907
1716577500000|2024-05-24 19:05:00|2333.53|2333.23|2333.74|2333.24|2333.93|2333.55|2333.27|2332.96|455
1716577800000|2024-05-24 19:10:00|2333.72|2333.42|2333.26|2332.96|2333.99|2333.59|2333.13|2332.79|325
1716578100000|2024-05-24 19:15:00|2333.28|2332.98|2332.65|2332.35|2333.62|2333.22|2332.29|2331.94|534
1716578400000|2024-05-24 19:20:00|2332.64|2332.34|2332.54|2332.24|2332.84|2332.53|2332.21|2331.91|518
1716578700000|2024-05-24 19:25:00|2332.53|2332.23|2333.15|2332.85|2333.26|2332.87|2332.14|2331.81|557
1716579000000|2024-05-24 19:30:00|2333.16|2332.86|2332.64|2332.34|2333.27|2332.97|2332.54|2332.18|613
1716579300000|2024-05-24 19:35:00|2332.62|2332.32|2333.06|2332.76|2333.16|2332.86|2332.1|2331.72|515
1716579600000|2024-05-24 19:40:00|2333.07|2332.77|2333.42|2333.12|2333.83|2333.45|2333.07|2332.77|556
1716579900000|2024-05-24 19:45:00|2333.49|2333.19|2333.18|2332.88|2334.43|2334.09|2333.01|2332.71|568
1716580200000|2024-05-24 19:50:00|2333.06|2332.76|2333.74|2333.44|2333.95|2333.63|2333.06|2332.76|710
1716580500000|2024-05-24 19:55:00|2333.73|2333.43|2333.96|2333.66|2333.98|2333.68|2333.46|2333.16|551
1716580800000|2024-05-24 20:00:00|2333.97|2333.67|2334.99|2334.69|2335.42|2335.07|2333.97|2333.67|413
1716581100000|2024-05-24 20:05:00|2334.87|2334.57|2334.6|2334.3|2335.07|2334.75|2334.27|2333.96|283
1716581400000|2024-05-24 20:10:00|2334.59|2334.29|2334.32|2334.02|2334.68|2334.32|2334.32|2333.97|202
1716581700000|2024-05-24 20:15:00|2334.29|2333.99|2334.3|2334|2334.6|2334.3|2334.24|2333.94|215
1716582000000|2024-05-24 20:20:00|2334.28|2333.98|2334.74|2334.44|2334.86|2334.47|2334.25|2333.95|273
1716582300000|2024-05-24 20:25:00|2334.81|2334.31|2334.93|2334.43|2334.93|2334.6|2334.49|2334.19|254
1716582600000|2024-05-24 20:30:00|2334.8|2334.5|2334.08|2333.78|2334.82|2334.52|2333.99|2333.61|196
1716582900000|2024-05-24 20:35:00|2334.07|2333.77|2334.13|2333.83|2334.65|2334.28|2334.05|2333.72|206
1716583200000|2024-05-24 20:40:00|2334.19|2333.89|2334.47|2334.17|2334.98|2334.68|2334.12|2333.82|206
1716583500000|2024-05-24 20:45:00|2334.52|2334.22|2334.56|2334.26|2334.82|2334.52|2334.41|2334.11|311
1716583800000|2024-05-24 20:50:00|2334.58|2334.28|2334.11|2333.61|2335.26|2334.86|2333.93|2333.58|413
1716584100000|2024-05-24 20:55:00|2334.1|2333.6|2334.3|2333.8|2334.39|2333.93|2333.63|2333.13|309
1716760800000|2024-05-26 22:00:00|2336.55|2336.05|2336.25|2335.75|2337.4|2336.33|2335.78|2335.2|189
1716761100000|2024-05-26 22:05:00|2336.29|2335.79|2337.29|2336.79|2337.55|2337.05|2335.99|2335.49|177
1716761400000|2024-05-26 22:10:00|2337.31|2336.81|2337.19|2336.69|2337.67|2337.37|2337.09|2336.59|182
1716761700000|2024-05-26 22:15:00|2337.18|2336.68|2334.5|2334|2337.82|2337.32|2332.58|2332.08|438
1716762000000|2024-05-26 22:20:00|2334.56|2334.06|2335.47|2334.97|2335.61|2335.2|2333.85|2333.35|279
1716762300000|2024-05-26 22:25:00|2335.46|2334.96|2336.47|2335.97|2336.63|2336.17|2335.18|2334.81|211
1716762600000|2024-05-26 22:30:00|2336.46|2335.96|2336.65|2336.15|2336.92|2336.52|2336.04|2335.63|220
1716762900000|2024-05-26 22:35:00|2336.66|2336.36|2338.48|2337.98|2340.25|2339.75|2336.47|2336.03|450
1716763200000|2024-05-26 22:40:00|2338.49|2337.99|2339.39|2338.89|2341.02|2340.52|2338.49|2337.99|328
1716763500000|2024-05-26 22:45:00|2339.32|2338.82|2339.13|2338.63|2339.55|2339.05|2338.57|2338.07|232
1716763800000|2024-05-26 22:50:00|2338.93|2338.68|2339.33|2338.83|2339.35|2338.85|2338.64|2338.21|185
1716764100000|2024-05-26 22:55:00|2339.29|2338.79|2340.68|2340.18|2340.68|2340.28|2339.24|2338.74|228
1716764400000|2024-05-26 23:00:00|2340.67|2340.17|2339.23|2338.93|2340.67|2340.23|2339.15|2338.85|201
1716764700000|2024-05-26 23:05:00|2339.22|2338.92|2339.47|2338.97|2340.58|2340.18|2339.22|2338.77|278
1716765000000|2024-05-26 23:10:00|2339.42|2338.92|2340.25|2339.75|2340.34|2339.84|2338.71|2338.33|281
1716765300000|2024-05-26 23:15:00|2340.21|2339.71|2340.61|2340.11|2341.1|2340.6|2339.47|2338.97|250
1716765600000|2024-05-26 23:20:00|2340.55|2340.05|2338.16|2337.66|2340.55|2340.05|2337.96|2337.66|272
1716765900000|2024-05-26 23:25:00|2338.14|2337.64|2339.05|2338.55|2339.07|2338.57|2338.14|2337.64|187
1716766200000|2024-05-26 23:30:00|2339.06|2338.56|2338.77|2338.27|2339.06|2338.56|2338.28|2337.78|196
1716766500000|2024-05-26 23:35:00|2338.76|2338.26|2338.13|2337.63|2338.76|2338.26|2337.58|2337.08|202
1716766800000|2024-05-26 23:40:00|2338.14|2337.64|2338.18|2337.68|2338.32|2337.82|2337.46|2336.96|232
1716767100000|2024-05-26 23:45:00|2338.13|2337.63|2337.9|2337.6|2338.46|2337.96|2337.68|2337.38|183
1716767400000|2024-05-26 23:50:00|2337.92|2337.62|2336.87|2336.57|2338.17|2337.77|2336.8|2336.41|305
1716767700000|2024-05-26 23:55:00|2336.97|2336.47|2337.41|2337.11|2337.53|2337.13|2336.9|2336.47|291
1716768000000|2024-05-27 00:00:00|2337.55|2337.05|2336.99|2336.49|2337.55|2337.18|2336.27|2335.89|503
1716768300000|2024-05-27 00:05:00|2337|2336.5|2337.05|2336.75|2337.71|2337.32|2336.77|2336.37|357
1716768600000|2024-05-27 00:10:00|2337.07|2336.77|2336.69|2336.39|2337.31|2336.93|2335.8|2335.38|446
1716768900000|2024-05-27 00:15:00|2336.72|2336.42|2336.59|2336.29|2336.81|2336.45|2335.92|2335.53|358
1716769200000|2024-05-27 00:20:00|2336.58|2336.28|2336.64|2336.34|2336.76|2336.37|2336.26|2335.86|231
1716769500000|2024-05-27 00:25:00|2336.69|2336.39|2337.03|2336.53|2337.12|2336.74|2336.41|2336.04|238
1716769800000|2024-05-27 00:30:00|2336.94|2336.64|2336.25|2335.95|2337.46|2337.1|2336.19|2335.87|335
1716770100000|2024-05-27 00:35:00|2336.32|2335.82|2335.84|2335.54|2336.32|2335.91|2335.24|2334.84|301
1716770400000|2024-05-27 00:40:00|2335.92|2335.42|2335.39|2334.89|2336.24|2335.74|2334.69|2334.33|408
1716770700000|2024-05-27 00:45:00|2335.3|2335|2335.9|2335.6|2335.99|2335.6|2334.86|2334.46|456
1716771000000|2024-05-27 00:50:00|2335.99|2335.49|2336|2335.7|2336.61|2336.22|2335.61|2335.23|477
1716771300000|2024-05-27 00:55:00|2336.12|2335.82|2336.51|2336.01|2336.84|2336.5|2336|2335.59|540
1716771600000|2024-05-27 01:00:00|2336.5|2336|2336.1|2335.6|2337.53|2337.14|2334.83|2334.45|931
1716771900000|2024-05-27 01:05:00|2336.11|2335.61|2337.58|2337.28|2337.78|2337.45|2335.22|2334.83|788
1716772200000|2024-05-27 01:10:00|2337.59|2337.29|2339.64|2339.34|2339.86|2339.49|2337.23|2336.85|848
1716772500000|2024-05-27 01:15:00|2339.66|2339.36|2337.86|2337.56|2339.82|2339.47|2337.42|2337.05|778
1716772800000|2024-05-27 01:20:00|2337.84|2337.54|2339.21|2338.71|2339.23|2338.76|2337.35|2336.97|658
1716773100000|2024-05-27 01:25:00|2339.23|2338.73|2339.46|2338.96|2339.64|2339.21|2338.04|2337.67|694
1716773400000|2024-05-27 01:30:00|2339.39|2339.09|2338.86|2338.36|2340.58|2340.19|2338.73|2338.23|813
1716773700000|2024-05-27 01:35:00|2338.87|2338.37|2340.54|2340.04|2340.61|2340.21|2338.42|2338.01|715
1716774000000|2024-05-27 01:40:00|2340.55|2340.05|2339.35|2338.85|2340.67|2340.17|2339.27|2338.85|691
1716774300000|2024-05-27 01:45:00|2339.38|2338.88|2339.02|2338.52|2340.28|2339.96|2338.39|2337.99|856
1716774600000|2024-05-27 01:50:00|2339.11|2338.61|2339.68|2339.38|2340.03|2339.59|2338.59|2338.09|514
1716774900000|2024-05-27 01:55:00|2339.69|2339.39|2340.02|2339.52|2340.62|2340.21|2339.5|2339.05|538
1716775200000|2024-05-27 02:00:00|2340.01|2339.51|2339.55|2339.05|2340.17|2339.87|2339.04|2338.58|534
1716775500000|2024-05-27 02:05:00|2339.54|2339.04|2339.24|2338.94|2340.12|2339.67|2339.16|2338.68|579
1716775800000|2024-05-27 02:10:00|2339.34|2338.84|2339.38|2339.08|2339.8|2339.44|2339.01|2338.6|608
1716776100000|2024-05-27 02:15:00|2339.48|2338.98|2340.14|2339.84|2340.26|2339.86|2339.28|2338.9|286
1716776400000|2024-05-27 02:20:00|2340.26|2339.76|2340.95|2340.65|2340.95|2340.65|2339.35|2338.97|302
1716776700000|2024-05-27 02:25:00|2340.94|2340.64|2340.59|2340.09|2341.48|2341.09|2340.46|2340.04|363
1716777000000|2024-05-27 02:30:00|2340.56|2340.06|2340.38|2340.08|2340.68|2340.28|2339.35|2338.98|543
1716777300000|2024-05-27 02:35:00|2340.39|2340.09|2340.88|2340.58|2341.18|2340.76|2339.64|2339.26|561
1716777600000|2024-05-27 02:40:00|2340.98|2340.48|2341.24|2340.94|2341.48|2341.07|2340.29|2339.89|473
1716777900000|2024-05-27 02:45:00|2341.25|2340.95|2344.53|2344.23|2344.73|2344.33|2341.16|2340.81|740
1716778200000|2024-05-27 02:50:00|2344.56|2344.26|2346.3|2345.8|2346.78|2346.3|2344.25|2343.75|802
1716778500000|2024-05-27 02:55:00|2346.31|2345.81|2346.45|2345.95|2346.56|2346.24|2344.88|2344.51|868
1716778800000|2024-05-27 03:00:00|2346.46|2345.96|2345.59|2345.09|2347.57|2347.18|2345.51|2345.01|846
1716779100000|2024-05-27 03:05:00|2345.6|2345.1|2344.65|2344.15|2346.03|2345.64|2343.94|2343.48|685
1716779400000|2024-05-27 03:10:00|2344.66|2344.16|2344.96|2344.46|2345.91|2345.48|2344.6|2344.1|743
1716779700000|2024-05-27 03:15:00|2344.97|2344.47|2345|2344.5|2345.42|2344.97|2344.18|2343.78|549
1716780000000|2024-05-27 03:20:00|2344.99|2344.49|2345.9|2345.4|2346.51|2346.12|2344.8|2344.38|615
1716780300000|2024-05-27 03:25:00|2345.88|2345.38|2347.71|2347.21|2347.91|2347.52|2345.29|2344.94|833
1716780600000|2024-05-27 03:30:00|2347.7|2347.2|2346.22|2345.72|2347.92|2347.42|2345.84|2345.54|497
1716780900000|2024-05-27 03:35:00|2346.23|2345.73|2344.62|2344.12|2346.54|2346.16|2344.34|2343.84|485
1716781200000|2024-05-27 03:40:00|2344.61|2344.11|2345.19|2344.69|2345.26|2344.85|2344.13|2343.76|388
1716781500000|2024-05-27 03:45:00|2345.2|2344.7|2345.7|2345.2|2345.94|2345.61|2344.94|2344.54|265
1716781800000|2024-05-27 03:50:00|2345.69|2345.19|2346.14|2345.64|2346.25|2345.87|2345.49|2345.09|266
1716782100000|2024-05-27 03:55:00|2346.16|2345.66|2346.35|2345.85|2346.36|2345.96|2345.64|2345.22|284
1716782400000|2024-05-27 04:00:00|2346.34|2345.84|2344.62|2344.12|2346.36|2346.04|2344.49|2344.06|293
1716782700000|2024-05-27 04:05:00|2344.63|2344.13|2343.72|2343.22|2344.87|2344.47|2343.57|2343.18|360
1716783000000|2024-05-27 04:10:00|2343.73|2343.23|2343.28|2342.98|2344.07|2343.67|2343.18|2342.78|372
1716783300000|2024-05-27 04:15:00|2343.38|2342.88|2341.8|2341.3|2343.48|2343.09|2341.65|2341.27|577
1716783600000|2024-05-27 04:20:00|2341.81|2341.31|2342.95|2342.65|2343.14|2342.74|2341.25|2340.84|598
1716783900000|2024-05-27 04:25:00|2342.93|2342.63|2343.32|2343.02|2343.69|2343.3|2342.56|2342.19|407
1716784200000|2024-05-27 04:30:00|2343.33|2343.03|2343.29|2342.99|2343.8|2343.41|2343.09|2342.69|330
1716784500000|2024-05-27 04:35:00|2343.28|2342.98|2342.72|2342.42|2343.35|2343.05|2342.48|2342.08|250
1716784800000|2024-05-27 04:40:00|2342.81|2342.31|2342.41|2341.91|2342.9|2342.51|2342.09|2341.7|275
1716785100000|2024-05-27 04:45:00|2342.4|2341.9|2342.23|2341.93|2342.69|2342.3|2341.66|2341.29|343
1716785400000|2024-05-27 04:50:00|2342.33|2341.83|2343.03|2342.53|2343.13|2342.75|2342.17|2341.67|433
1716785700000|2024-05-27 04:55:00|2343.02|2342.52|2343.31|2342.81|2343.32|2342.93|2342.51|2342.12|342
1716786000000|2024-05-27 05:00:00|2343.33|2342.83|2342.67|2342.37|2343.55|2343.25|2342.26|2341.86|400
1716786300000|2024-05-27 05:05:00|2342.77|2342.27|2343.19|2342.69|2343.21|2342.73|2342.12|2341.73|402
1716786600000|2024-05-27 05:10:00|2343.2|2342.7|2342.94|2342.44|2343.55|2343.16|2342.61|2342.23|375
1716786900000|2024-05-27 05:15:00|2342.95|2342.45|2343.3|2343|2343.57|2343.17|2342.83|2342.44|375
1716787200000|2024-05-27 05:20:00|2343.4|2342.9|2343.26|2342.76|2343.4|2342.97|2342.49|2342.19|342
1716787500000|2024-05-27 05:25:00|2343.27|2342.77|2343.3|2342.8|2343.59|2343.2|2342.97|2342.57|331
1716787800000|2024-05-27 05:30:00|2343.19|2342.89|2343.33|2343.03|2344.41|2344.11|2342.09|2341.79|1038
1716788100000|2024-05-27 05:35:00|2343.34|2343.04|2342.67|2342.17|2343.66|2343.26|2340.55|2340.22|1004
1716788400000|2024-05-27 05:40:00|2342.68|2342.18|2343.06|2342.76|2343.35|2342.86|2341.78|2341.36|596
1716788700000|2024-05-27 05:45:00|2343.16|2342.66|2342.55|2342.25|2343.35|2342.97|2342.09|2341.67|751
1716789000000|2024-05-27 05:50:00|2342.56|2342.26|2342.59|2342.09|2343.59|2343.23|2341.93|2341.43|579
1716789300000|2024-05-27 05:55:00|2342.58|2342.08|2344.06|2343.56|2344.56|2344.16|2342.24|2341.88|660
1716789600000|2024-05-27 06:00:00|2343.92|2343.62|2343.53|2343.03|2344.11|2343.71|2343.19|2342.85|891
1716789900000|2024-05-27 06:05:00|2343.52|2343.02|2344.69|2344.39|2344.8|2344.5|2343.23|2342.82|741
1716790200000|2024-05-27 06:10:00|2344.67|2344.37|2342.89|2342.39|2344.85|2344.46|2342.63|2342.2|642
1716790500000|2024-05-27 06:15:00|2342.88|2342.38|2343.28|2342.78|2343.54|2343.13|2341.82|2341.44|575
1716790800000|2024-05-27 06:20:00|2343.27|2342.77|2343.72|2343.42|2344.39|2344.03|2343.09|2342.69|668
1716791100000|2024-05-27 06:25:00|2343.7|2343.4|2344.74|2344.24|2344.78|2344.35|2343.31|2342.99|711
1716791400000|2024-05-27 06:30:00|2344.75|2344.25|2344.03|2343.53|2344.94|2344.49|2343.26|2342.76|588
1716791700000|2024-05-27 06:35:00|2344|2343.5|2344.15|2343.65|2344.76|2344.28|2343.45|2342.95|562
1716792000000|2024-05-27 06:40:00|2344.14|2343.64|2343.67|2343.37|2344.36|2343.92|2343.67|2343.22|596
1716792300000|2024-05-27 06:45:00|2343.66|2343.36|2343.49|2342.99|2344.36|2344.06|2343.06|2342.72|611
1716792600000|2024-05-27 06:50:00|2343.5|2343|2342.5|2342.2|2344.64|2344.28|2341.83|2341.47|811
1716792900000|2024-05-27 06:55:00|2342.62|2342.12|2341.74|2341.24|2343.12|2342.73|2341.51|2341.12|894
1716793200000|2024-05-27 07:00:00|2341.65|2341.35|2340.69|2340.19|2341.9|2341.5|2339.81|2339.31|711
1716793500000|2024-05-27 07:05:00|2340.7|2340.2|2341.12|2340.62|2341.67|2341.28|2340.13|2339.63|541
1716793800000|2024-05-27 07:10:00|2341.13|2340.63|2340.82|2340.52|2341.49|2341.11|2340.56|2340.18|495
1716794100000|2024-05-27 07:15:00|2340.83|2340.53|2341.3|2341|2341.55|2341.2|2340.09|2339.71|476
1716794400000|2024-05-27 07:20:00|2341.29|2340.99|2341.22|2340.72|2341.55|2341.23|2340.48|2340.09|480
1716794700000|2024-05-27 07:25:00|2341.15|2340.85|2340.54|2340.24|2341.25|2340.85|2340.23|2339.82|473
1716795000000|2024-05-27 07:30:00|2340.53|2340.23|2340.03|2339.53|2340.97|2340.58|2339.61|2339.31|471
1716795300000|2024-05-27 07:35:00|2340.02|2339.52|2339.18|2338.68|2340.07|2339.6|2338.44|2337.97|556
1716795600000|2024-05-27 07:40:00|2339.19|2338.69|2339.02|2338.52|2340.17|2339.77|2338.8|2338.3|398
1716795900000|2024-05-27 07:45:00|2339|2338.5|2339.26|2338.76|2339.62|2339.16|2338.84|2338.34|349
1716796200000|2024-05-27 07:50:00|2339.25|2338.75|2339.15|2338.65|2339.44|2339.03|2338.82|2338.38|406
1716796500000|2024-05-27 07:55:00|2339.12|2338.62|2338.86|2338.36|2339.77|2339.42|2338.73|2338.34|419
1716796800000|2024-05-27 08:00:00|2338.87|2338.37|2338.61|2338.11|2339.37|2338.88|2338.5|2338.06|455
1716797100000|2024-05-27 08:05:00|2338.62|2338.12|2340.49|2339.99|2340.56|2340.17|2338.46|2338.01|505
1716797400000|2024-05-27 08:10:00|2340.44|2340.14|2341.76|2341.26|2341.92|2341.55|2340.41|2340.04|602
1716797700000|2024-05-27 08:15:00|2341.75|2341.25|2342.03|2341.53|2343.61|2343.23|2341.64|2341.14|794
1716798000000|2024-05-27 08:20:00|2342.02|2341.52|2342.23|2341.73|2342.89|2342.39|2341.57|2341.18|467
1716798300000|2024-05-27 08:25:00|2342.24|2341.74|2342.93|2342.63|2343.76|2343.26|2342.14|2341.7|535
1716798600000|2024-05-27 08:30:00|2342.94|2342.64|2343.34|2342.84|2344.03|2343.62|2342.66|2342.27|507
1716798900000|2024-05-27 08:35:00|2343.31|2342.81|2343.29|2342.79|2343.43|2343.05|2342.58|2342.08|390
1716799200000|2024-05-27 08:40:00|2343.33|2342.83|2344.44|2344.14|2345.41|2345.09|2343.32|2342.82|693
1716799500000|2024-05-27 08:45:00|2344.54|2344.04|2345.55|2345.25|2345.63|2345.29|2343.69|2343.19|584
1716799800000|2024-05-27 08:50:00|2345.54|2345.24|2344.74|2344.44|2345.73|2345.42|2344.02|2343.57|581
1716800100000|2024-05-27 08:55:00|2344.75|2344.45|2344.49|2344.19|2346.51|2346.11|2344.4|2344|781
1716800400000|2024-05-27 09:00:00|2344.48|2344.18|2344.47|2344.17|2344.71|2344.32|2343.87|2343.49|589
1716800700000|2024-05-27 09:05:00|2344.48|2344.18|2343.89|2343.39|2344.65|2344.25|2343.59|2343.22|470
1716801000000|2024-05-27 09:10:00|2343.9|2343.4|2344.85|2344.35|2344.86|2344.52|2343.64|2343.25|394
1716801300000|2024-05-27 09:15:00|2344.86|2344.36|2345.2|2344.7|2345.41|2345.07|2344.54|2344.19|394
1716801600000|2024-05-27 09:20:00|2345.19|2344.69|2345.16|2344.66|2345.37|2344.97|2344.5|2344.14|416
1716801900000|2024-05-27 09:25:00|2345.24|2344.94|2345.1|2344.6|2346.11|2345.64|2345|2344.56|426
1716802200000|2024-05-27 09:30:00|2345.12|2344.62|2345.18|2344.68|2345.94|2345.63|2345|2344.55|536
1716802500000|2024-05-27 09:35:00|2345.15|2344.65|2344.8|2344.3|2345.47|2345.09|2344.54|2344.11|431
1716802800000|2024-05-27 09:40:00|2344.81|2344.31|2344.01|2343.71|2344.93|2344.62|2344.01|2343.69|368
1716803100000|2024-05-27 09:45:00|2344|2343.7|2344.63|2344.13|2344.64|2344.26|2343.93|2343.48|400
1716803400000|2024-05-27 09:50:00|2344.62|2344.12|2343.74|2343.24|2344.66|2344.31|2343.37|2342.93|402
1716803700000|2024-05-27 09:55:00|2343.73|2343.23|2343.62|2343.12|2344.19|2343.81|2343.26|2342.89|484
1716804000000|2024-05-27 10:00:00|2343.63|2343.13|2343.66|2343.36|2343.93|2343.52|2342.64|2342.24|500
1716804300000|2024-05-27 10:05:00|2343.65|2343.35|2344.12|2343.82|2344.63|2344.23|2343.45|2343.15|398
1716804600000|2024-05-27 10:10:00|2344.13|2343.83|2345.02|2344.52|2345.22|2344.84|2343.78|2343.42|358
1716804900000|2024-05-27 10:15:00|2345.01|2344.51|2344.88|2344.58|2345.53|2345.13|2344.7|2344.31|348
1716805200000|2024-05-27 10:20:00|2344.87|2344.57|2345.22|2344.72|2345.22|2344.83|2344.52|2344.12|239
1716805500000|2024-05-27 10:25:00|2345.21|2344.71|2345.49|2345.19|2345.85|2345.5|2344.72|2344.31|349
1716805800000|2024-05-27 10:30:00|2345.5|2345.2|2344.95|2344.65|2345.72|2345.33|2344.64|2344.24|577
1716806100000|2024-05-27 10:35:00|2344.93|2344.63|2345.26|2344.76|2345.29|2344.79|2343.87|2343.51|461
1716806400000|2024-05-27 10:40:00|2345.27|2344.77|2345.71|2345.41|2345.9|2345.52|2344.88|2344.46|332
1716806700000|2024-05-27 10:45:00|2345.69|2345.39|2345.49|2344.99|2346.15|2345.77|2344.43|2344.07|522
1716807000000|2024-05-27 10:50:00|2345.5|2345|2345.11|2344.81|2346.05|2345.67|2344.74|2344.37|520
1716807300000|2024-05-27 10:55:00|2345.09|2344.79|2345.14|2344.84|2345.37|2344.98|2344.58|2344.21|431
1716807600000|2024-05-27 11:00:00|2345.15|2344.85|2344.97|2344.67|2345.69|2345.3|2344|2343.56|496
1716807900000|2024-05-27 11:05:00|2345.06|2344.56|2344.78|2344.28|2345.57|2345.21|2344.59|2344.18|474
1716808200000|2024-05-27 11:10:00|2344.79|2344.29|2344.6|2344.1|2345.18|2344.76|2344.08|2343.62|369
1716808500000|2024-05-27 11:15:00|2344.53|2344.23|2344.14|2343.64|2344.61|2344.23|2343.7|2343.38|347
1716808800000|2024-05-27 11:20:00|2344.05|2343.75|2345.14|2344.84|2345.88|2345.46|2343.4|2343.05|759
1716809100000|2024-05-27 11:25:00|2345.24|2344.74|2344.95|2344.45|2345.63|2345.25|2344.85|2344.45|398
1716809400000|2024-05-27 11:30:00|2344.94|2344.44|2345.7|2345.2|2345.83|2345.44|2344.81|2344.43|401
1716809700000|2024-05-27 11:35:00|2345.6|2345.3|2345.7|2345.4|2346.1|2345.8|2345.34|2344.93|455
1716810000000|2024-05-27 11:40:00|2345.71|2345.41|2345.01|2344.51|2346.32|2345.96|2344.74|2344.34|619
1716810300000|2024-05-27 11:45:00|2344.94|2344.64|2344.53|2344.23|2346.16|2345.73|2343.43|2343.13|840
1716810600000|2024-05-27 11:50:00|2344.49|2344.19|2344.5|2344|2344.65|2344.29|2343.94|2343.58|365
1716810900000|2024-05-27 11:55:00|2344.49|2343.99|2345.41|2344.91|2345.54|2345.18|2343.89|2343.53|514
1716811200000|2024-05-27 12:00:00|2345.34|2345.04|2344.46|2343.96|2345.44|2345.06|2344.3|2343.93|723
1716811500000|2024-05-27 12:05:00|2344.47|2343.97|2345.71|2345.41|2346.01|2345.69|2343.9|2343.55|715
1716811800000|2024-05-27 12:10:00|2345.7|2345.4|2345.24|2344.74|2345.71|2345.41|2344.64|2344.28|629
1716812100000|2024-05-27 12:15:00|2345.14|2344.84|2348.51|2348.21|2348.51|2348.21|2344.88|2344.5|1092
1716812400000|2024-05-27 12:20:00|2348.41|2348.11|2348.34|2347.84|2349.98|2349.68|2347.86|2347.47|1055
1716812700000|2024-05-27 12:25:00|2348.36|2347.86|2349.24|2348.94|2349.45|2349.15|2348.09|2347.7|702
1716813000000|2024-05-27 12:30:00|2349.27|2348.97|2348.47|2347.97|2349.93|2349.43|2348.27|2347.86|831
1716813300000|2024-05-27 12:35:00|2348.48|2347.98|2348.27|2347.97|2348.86|2348.36|2347.88|2347.47|605
1716813600000|2024-05-27 12:40:00|2348.28|2347.98|2348.27|2347.77|2349.02|2348.62|2347.85|2347.47|564
1716813900000|2024-05-27 12:45:00|2348.25|2347.75|2347.5|2347.2|2349.08|2348.78|2347.47|2347.09|748
1716814200000|2024-05-27 12:50:00|2347.49|2347.19|2347.14|2346.64|2347.73|2347.36|2346.41|2346.02|729
1716814500000|2024-05-27 12:55:00|2347.11|2346.61|2347.53|2347.03|2347.84|2347.51|2346.5|2346.11|763
1716814800000|2024-05-27 13:00:00|2347.54|2347.04|2345.49|2345.19|2348.08|2347.71|2345.4|2345.08|1257
1716815100000|2024-05-27 13:05:00|2345.5|2345.2|2347.08|2346.78|2348.21|2347.91|2344.84|2344.47|1162
1716815400000|2024-05-27 13:10:00|2347.05|2346.75|2346.62|2346.12|2347.55|2347.22|2346.18|2345.78|1117
1716815700000|2024-05-27 13:15:00|2346.55|2346.05|2350.47|2350.17|2350.87|2350.46|2346.11|2345.72|1088
1716816000000|2024-05-27 13:20:00|2350.55|2350.25|2350.86|2350.56|2351.99|2351.53|2349.88|2349.49|1358
1716816300000|2024-05-27 13:25:00|2350.82|2350.52|2350.68|2350.38|2350.85|2350.52|2349.1|2348.71|984
1716816600000|2024-05-27 13:30:00|2350.65|2350.35|2350.84|2350.54|2351.36|2350.98|2349.05|2348.74|1184
1716816900000|2024-05-27 13:35:00|2350.85|2350.55|2351.92|2351.42|2353.07|2352.58|2350.3|2350|1228
1716817200000|2024-05-27 13:40:00|2352.4|2352.1|2352.39|2352.09|2353.42|2353.03|2351.94|2351.53|1033
1716817500000|2024-05-27 13:45:00|2352.34|2352.04|2355.41|2355.11|2356.74|2356.44|2352.21|2351.9|1427
1716817800000|2024-05-27 13:50:00|2355.4|2355.1|2357|2356.7|2357.13|2356.73|2355.01|2354.61|1208
1716818100000|2024-05-27 13:55:00|2357.01|2356.71|2355.16|2354.86|2357.3|2356.9|2354.57|2354.18|1064
1716818400000|2024-05-27 14:00:00|2355.15|2354.85|2356.11|2355.61|2357.14|2356.64|2355.15|2354.85|851
1716818700000|2024-05-27 14:05:00|2356.02|2355.52|2356.5|2356|2357.22|2356.72|2354.96|2354.46|656
1716819000000|2024-05-27 14:10:00|2356.53|2356.03|2356.78|2356.28|2357.39|2356.94|2356.04|2355.54|577
1716819300000|2024-05-27 14:15:00|2356.86|2356.36|2356.43|2355.93|2357.5|2357|2356.02|2355.55|766
1716819600000|2024-05-27 14:20:00|2356.42|2355.92|2356.71|2356.21|2357.43|2357.13|2355.98|2355.59|727
1716819900000|2024-05-27 14:25:00|2356.7|2356.2|2357.81|2357.31|2358.78|2358.43|2356.39|2355.94|777
1716820200000|2024-05-27 14:30:00|2357.8|2357.3|2357.78|2357.28|2358.27|2357.9|2356.38|2356|880
1716820500000|2024-05-27 14:35:00|2357.76|2357.26|2355.91|2355.41|2357.94|2357.5|2355.81|2355.31|625
1716820800000|2024-05-27 14:40:00|2355.89|2355.39|2355.6|2355.3|2356.86|2356.36|2355.6|2355.24|576
1716821100000|2024-05-27 14:45:00|2355.64|2355.34|2355.95|2355.65|2356.76|2356.26|2354.97|2354.47|628
1716821400000|2024-05-27 14:50:00|2356.05|2355.55|2355.2|2354.9|2356.32|2355.93|2355.17|2354.75|374
1716821700000|2024-05-27 14:55:00|2355.17|2354.87|2354.54|2354.24|2355.68|2355.33|2354.35|2354.03|599
1716822000000|2024-05-27 15:00:00|2354.55|2354.25|2354.67|2354.17|2355.22|2354.84|2353.91|2353.57|811
1716822300000|2024-05-27 15:05:00|2354.45|2354.15|2354.41|2354.11|2355.25|2354.86|2354.05|2353.66|675
1716822600000|2024-05-27 15:10:00|2354.47|2353.97|2354.63|2354.33|2355.09|2354.71|2354.18|2353.8|477
1716822900000|2024-05-27 15:15:00|2354.64|2354.34|2354.9|2354.6|2355.38|2355.02|2354.4|2354.02|493
1716823200000|2024-05-27 15:20:00|2354.91|2354.61|2356.25|2355.95|2357.17|2356.77|2354.91|2354.54|684
1716823500000|2024-05-27 15:25:00|2356.22|2355.92|2355.8|2355.5|2356.98|2356.68|2355.53|2355.17|756
1716823800000|2024-05-27 15:30:00|2355.81|2355.51|2356.44|2356.14|2356.62|2356.24|2355.11|2354.61|733
1716824100000|2024-05-27 15:35:00|2356.42|2356.12|2355.77|2355.47|2356.73|2356.43|2355.77|2355.36|776
1716824400000|2024-05-27 15:40:00|2355.76|2355.46|2354.21|2353.71|2356.93|2356.54|2354.16|2353.71|843
1716824700000|2024-05-27 15:45:00|2354.13|2353.83|2354.26|2353.76|2354.6|2354.14|2352.97|2352.62|777
1716825000000|2024-05-27 15:50:00|2354.25|2353.75|2353.18|2352.68|2354.28|2353.8|2352.69|2352.39|514
1716825300000|2024-05-27 15:55:00|2353.17|2352.67|2352.66|2352.36|2353.21|2352.86|2352.4|2352.04|541
1716825600000|2024-05-27 16:00:00|2352.65|2352.35|2353.39|2353.09|2353.78|2353.47|2352.37|2352.03|679
1716825900000|2024-05-27 16:05:00|2353.49|2352.99|2353.86|2353.36|2355.14|2354.79|2353.38|2352.99|794
1716826200000|2024-05-27 16:10:00|2353.87|2353.37|2353.89|2353.59|2354.3|2353.8|2353.06|2352.68|607
1716826500000|2024-05-27 16:15:00|2353.86|2353.56|2353.74|2353.44|2354.17|2353.81|2353.17|2352.85|493
1716826800000|2024-05-27 16:20:00|2353.72|2353.42|2353.47|2353.17|2354.23|2353.84|2353.34|2352.99|456
1716827100000|2024-05-27 16:25:00|2353.52|2353.22|2354.43|2353.93|2354.66|2354.16|2353.43|2353|269
1716827400000|2024-05-27 16:30:00|2354.22|2353.72|2354.03|2353.53|2354.53|2354.03|2353.67|2353.17|170
1716827700000|2024-05-27 16:35:00|2354.04|2353.54|2354.82|2354.32|2354.95|2354.48|2354.04|2353.54|339
1716828000000|2024-05-27 16:40:00|2354.83|2354.33|2355.02|2354.52|2355.12|2354.62|2354.41|2353.91|321
1716828300000|2024-05-27 16:45:00|2355|2354.5|2355.32|2355.02|2355.78|2355.4|2354.8|2354.38|252
1716828600000|2024-05-27 16:50:00|2355.58|2355.08|2355.6|2355.1|2355.65|2355.3|2355.19|2354.74|104
1716828900000|2024-05-27 16:55:00|2355.55|2355.05|2355.25|2354.75|2355.64|2355.14|2355.01|2354.51|137
1716829200000|2024-05-27 17:00:00|2355.19|2354.89|2354.49|2353.99|2355.27|2354.91|2354.35|2353.85|146
1716829500000|2024-05-27 17:05:00|2354.5|2354|2354.39|2353.89|2354.54|2354.04|2354.39|2353.89|14
1716830100000|2024-05-27 17:15:00|2353.93|2353.43|2353.84|2353.34|2354.04|2353.74|2353.78|2353.28|110
1716830400000|2024-05-27 17:20:00|2353.81|2353.31|2353.28|2352.98|2353.84|2353.34|2352.89|2352.39|134
1716830700000|2024-05-27 17:25:00|2353.25|2352.95|2354.81|2354.51|2354.81|2354.51|2353.25|2352.95|49
1716831000000|2024-05-27 17:30:00|2354.76|2354.46|2354.78|2354.28|2354.78|2354.46|2354.49|2353.99|53
1716831300000|2024-05-27 17:35:00|2354.73|2354.23|2354.33|2354.03|2354.82|2354.48|2354.24|2353.84|65
1716831600000|2024-05-27 17:40:00|2354.34|2354.04|2354.76|2354.46|2354.81|2354.46|2354.33|2354.03|42
1716831900000|2024-05-27 17:45:00|2354.81|2354.51|2354.93|2354.43|2354.98|2354.68|2354.71|2354.26|31
1716832200000|2024-05-27 17:50:00|2354.88|2354.58|2355.17|2354.67|2355.22|2354.86|2354.88|2354.48|29
1716832500000|2024-05-27 17:55:00|2355.18|2354.68|2355.4|2354.9|2355.4|2354.9|2355.13|2354.68|33
1716832800000|2024-05-27 18:00:00|2355.43|2354.93|2354.68|2354.18|2355.48|2354.98|2354.68|2354.18|102
1716833100000|2024-05-27 18:05:00|2354.7|2354.2|2354.08|2353.58|2354.7|2354.23|2354.05|2353.55|55
1716833400000|2024-05-27 18:10:00|2353.58|2353.08|2353.36|2352.86|2353.69|2353.19|2352.87|2352.37|116
1716833700000|2024-05-27 18:15:00|2353.38|2352.88|2352.79|2352.29|2353.46|2352.96|2352.74|2352.24|62
1716834000000|2024-05-27 18:20:00|2352.74|2352.24|2352.56|2352.06|2352.79|2352.29|2352.08|2351.58|103
1716834300000|2024-05-27 18:25:00|2352.71|2352.21|2351.24|2350.94|2353.42|2352.92|2351.09|2350.59|197
1716847200000|2024-05-27 22:00:00|2352.77|2352.27|2352.81|2352.31|2353.6|2352.84|2352.42|2351.6|108
1716847500000|2024-05-27 22:05:00|2352.69|2352.19|2352.59|2352.09|2352.76|2352.26|2352.42|2351.92|83
1716847800000|2024-05-27 22:10:00|2352.6|2352.1|2352.84|2352.34|2352.84|2352.47|2351.84|2351.34|160
1716848100000|2024-05-27 22:15:00|2352.78|2352.28|2353.26|2352.76|2353.27|2352.77|2352.78|2352.28|57
1716848400000|2024-05-27 22:20:00|2353.27|2352.77|2353.08|2352.58|2353.67|2353.17|2352.95|2352.45|95
1716848700000|2024-05-27 22:25:00|2353.09|2352.59|2353.34|2352.84|2353.34|2352.94|2353|2352.5|87
1716849000000|2024-05-27 22:30:00|2353.2|2352.9|2353.89|2353.39|2354.19|2353.69|2352.99|2352.52|219
1716849300000|2024-05-27 22:35:00|2353.88|2353.38|2353.67|2353.17|2354.09|2353.59|2353.6|2353.1|111
1716849600000|2024-05-27 22:40:00|2353.68|2353.18|2352.87|2352.37|2353.89|2353.39|2352.7|2352.2|125
1716849900000|2024-05-27 22:45:00|2352.85|2352.35|2352.57|2352.07|2352.87|2352.37|2352.32|2351.82|109
1716850200000|2024-05-27 22:50:00|2352.58|2352.08|2352.84|2352.34|2352.87|2352.47|2352.33|2351.86|100
1716850500000|2024-05-27 22:55:00|2352.73|2352.23|2352.48|2351.98|2352.82|2352.32|2352.31|2351.84|133
1716850800000|2024-05-27 23:00:00|2352.49|2351.99|2351.85|2351.35|2352.56|2352.1|2351.84|2351.34|173
1716851100000|2024-05-27 23:05:00|2351.76|2351.26|2351.66|2351.16|2352.11|2351.61|2351.42|2351.02|174
1716851400000|2024-05-27 23:10:00|2351.65|2351.15|2352.15|2351.65|2352.15|2351.65|2351.59|2351.11|136
1716851700000|2024-05-27 23:15:00|2352.14|2351.64|2352.44|2351.94|2352.75|2352.25|2351.93|2351.43|138
1716852000000|2024-05-27 23:20:00|2352.45|2351.95|2352.5|2352|2352.55|2352.15|2352.15|2351.65|106
1716852300000|2024-05-27 23:25:00|2352.52|2352.02|2352.68|2352.18|2353.02|2352.65|2352.44|2352|118
1716852600000|2024-05-27 23:30:00|2352.63|2352.13|2352.27|2351.77|2352.89|2352.39|2351.69|2351.24|192
1716852900000|2024-05-27 23:35:00|2352.29|2351.79|2352.66|2352.16|2352.87|2352.43|2352.27|2351.77|134
1716853200000|2024-05-27 23:40:00|2352.69|2352.19|2352.57|2352.07|2352.9|2352.6|2351.69|2351.31|235
1716853500000|2024-05-27 23:45:00|2352.55|2352.05|2351.92|2351.62|2352.74|2352.24|2351.9|2351.54|139
1716853800000|2024-05-27 23:50:00|2352.01|2351.51|2351.45|2351.15|2352.37|2351.99|2351.3|2350.93|267
1716854100000|2024-05-27 23:55:00|2351.49|2351.19|2352.74|2352.24|2352.97|2352.57|2351.45|2351.07|258
1716854400000|2024-05-28 00:00:00|2352.78|2352.28|2352.44|2352.14|2352.83|2352.43|2351.95|2351.53|438
1716854700000|2024-05-28 00:05:00|2352.49|2352.19|2352.62|2352.12|2353.03|2352.71|2351.91|2351.52|545
1716855000000|2024-05-28 00:10:00|2352.63|2352.13|2353.04|2352.54|2353.51|2353.11|2352.54|2352.13|420
1716855300000|2024-05-28 00:15:00|2353.05|2352.55|2353.03|2352.53|2353.27|2352.88|2352.71|2352.25|471
1716855600000|2024-05-28 00:20:00|2353.02|2352.52|2352.17|2351.67|2353.87|2353.5|2351.81|2351.44|438
1716855900000|2024-05-28 00:25:00|2352.18|2351.68|2351.9|2351.4|2352.23|2351.85|2351.59|2351.11|411
1716856200000|2024-05-28 00:30:00|2351.91|2351.41|2351.87|2351.37|2352.47|2352.02|2351.6|2351.24|486
1716856500000|2024-05-28 00:35:00|2351.88|2351.38|2351.97|2351.47|2352.05|2351.66|2351.53|2351.03|506
1716856800000|2024-05-28 00:40:00|2351.98|2351.48|2352.7|2352.2|2353.18|2352.78|2351.87|2351.46|426
1716857100000|2024-05-28 00:45:00|2352.71|2352.21|2351.99|2351.69|2352.79|2352.31|2351.92|2351.52|349
1716857400000|2024-05-28 00:50:00|2351.96|2351.66|2352.37|2352.07|2352.61|2352.23|2351.55|2351.16|476
1716857700000|2024-05-28 00:55:00|2352.35|2352.05|2351.98|2351.68|2352.53|2352.18|2351.61|2351.22|459
1716858000000|2024-05-28 01:00:00|2352|2351.7|2352.17|2351.87|2353.66|2353.25|2351.56|2351.26|1203
1716858300000|2024-05-28 01:05:00|2352.16|2351.86|2351.99|2351.49|2352.39|2352.04|2351.36|2350.95|983
1716858600000|2024-05-28 01:10:00|2351.98|2351.48|2350.3|2350|2351.98|2351.48|2350.18|2349.77|924
1716858900000|2024-05-28 01:15:00|2350.31|2350.01|2352.21|2351.71|2352.94|2352.57|2349.41|2349.02|1087
1716859200000|2024-05-28 01:20:00|2352.2|2351.7|2351.33|2351.03|2352.2|2351.78|2350.83|2350.4|702
1716859500000|2024-05-28 01:25:00|2351.43|2350.93|2351.56|2351.26|2352.99|2352.62|2351.11|2350.73|768
1716859800000|2024-05-28 01:30:00|2351.55|2351.25|2354.04|2353.54|2354.04|2353.58|2351.51|2351.01|883
1716860100000|2024-05-28 01:35:00|2354.09|2353.59|2355.02|2354.52|2355.7|2355.35|2353.14|2352.64|941
1716860400000|2024-05-28 01:40:00|2354.98|2354.48|2354.71|2354.41|2355.12|2354.62|2354.11|2353.61|497
1716860700000|2024-05-28 01:45:00|2354.73|2354.43|2355.98|2355.48|2356.66|2356.16|2354.73|2354.33|856
1716861000000|2024-05-28 01:50:00|2356|2355.5|2355.8|2355.3|2356.7|2356.2|2355.43|2354.93|495
1716861300000|2024-05-28 01:55:00|2355.76|2355.26|2354.98|2354.68|2355.91|2355.47|2354.31|2353.9|714
1716861600000|2024-05-28 02:00:00|2354.96|2354.66|2354.54|2354.04|2356.19|2355.69|2354.21|2353.79|770
1716861900000|2024-05-28 02:05:00|2354.55|2354.05|2355.18|2354.68|2355.41|2354.93|2354.09|2353.68|553
1716862200000|2024-05-28 02:10:00|2355.2|2354.7|2353.97|2353.47|2355.21|2354.71|2353.27|2352.87|527
1716862500000|2024-05-28 02:15:00|2353.98|2353.48|2354.23|2353.73|2354.37|2353.97|2353.41|2352.98|431
1716862800000|2024-05-28 02:20:00|2354.22|2353.72|2353.77|2353.47|2354.47|2354.07|2353.35|2352.85|384
1716863100000|2024-05-28 02:25:00|2353.79|2353.49|2353.52|2353.02|2354.53|2354.03|2353.3|2352.8|360
1716863400000|2024-05-28 02:30:00|2353.51|2353.01|2352.41|2351.91|2353.8|2353.31|2352.23|2351.85|539
1716863700000|2024-05-28 02:35:00|2352.38|2351.88|2352.82|2352.32|2353.03|2352.53|2351.92|2351.42|523
1716864000000|2024-05-28 02:40:00|2352.77|2352.27|2352.81|2352.31|2353.19|2352.8|2352.23|2351.73|554
1716864300000|2024-05-28 02:45:00|2352.68|2352.38|2354.4|2354.1|2354.4|2354.1|2352.1|2351.7|715
1716864600000|2024-05-28 02:50:00|2354.43|2354.13|2355.23|2354.73|2355.38|2355.05|2353.96|2353.6|567
1716864900000|2024-05-28 02:55:00|2355.25|2354.75|2354.42|2354.12|2355.49|2355.14|2354.41|2354.05|569
1716865200000|2024-05-28 03:00:00|2354.41|2354.11|2353.65|2353.15|2354.88|2354.38|2352.83|2352.53|749
1716865500000|2024-05-28 03:05:00|2353.66|2353.16|2353.94|2353.44|2354.4|2354.01|2353.58|2353.08|460
1716865800000|2024-05-28 03:10:00|2353.95|2353.45|2353.37|2353.07|2353.95|2353.45|2352.71|2352.27|769
1716866100000|2024-05-28 03:15:00|2353.42|2353.12|2353.44|2352.94|2353.95|2353.53|2353.08|2352.68|386
1716866400000|2024-05-28 03:20:00|2353.36|2352.86|2352.57|2352.07|2353.47|2353.1|2351.03|2350.59|716
1716866700000|2024-05-28 03:25:00|2352.55|2352.05|2351.69|2351.39|2352.58|2352.19|2351.57|2351.24|451
1716867000000|2024-05-28 03:30:00|2351.66|2351.36|2350.98|2350.48|2352.17|2351.77|2350.93|2350.47|421
1716867300000|2024-05-28 03:35:00|2350.97|2350.47|2351.74|2351.24|2351.99|2351.57|2350.86|2350.47|458
1716867600000|2024-05-28 03:40:00|2351.75|2351.25|2350.97|2350.67|2351.75|2351.25|2350.89|2350.45|242
1716867900000|2024-05-28 03:45:00|2350.95|2350.65|2351.55|2351.25|2351.92|2351.62|2350.9|2350.53|321
1716868200000|2024-05-28 03:50:00|2351.64|2351.14|2350.81|2350.31|2351.64|2351.22|2350.43|2350.13|294
1716868500000|2024-05-28 03:55:00|2350.8|2350.3|2351.25|2350.75|2351.51|2351.11|2350.8|2350.3|321
1716868800000|2024-05-28 04:00:00|2351.23|2350.73|2351.01|2350.51|2352.02|2351.66|2350.82|2350.51|399
1716869100000|2024-05-28 04:05:00|2350.82|2350.52|2351.2|2350.9|2351.72|2351.23|2350.69|2350.39|239
1716869400000|2024-05-28 04:10:00|2351.21|2350.91|2351.31|2350.81|2351.34|2350.99|2350.77|2350.43|230
1716869700000|2024-05-28 04:15:00|2351.26|2350.76|2350.92|2350.42|2351.26|2350.83|2350.74|2350.33|288
1716870000000|2024-05-28 04:20:00|2350.93|2350.43|2351.12|2350.62|2351.51|2351.17|2350.8|2350.41|261
1716870300000|2024-05-28 04:25:00|2351|2350.7|2351.92|2351.42|2352.05|2351.69|2350.78|2350.39|321
1716870600000|2024-05-28 04:30:00|2351.95|2351.45|2351.11|2350.61|2352.21|2351.83|2351.01|2350.51|314
1716870900000|2024-05-28 04:35:00|2351.13|2350.63|2352.15|2351.65|2352.29|2351.89|2350.94|2350.44|321
1716871200000|2024-05-28 04:40:00|2352.14|2351.64|2351.68|2351.18|2352.31|2352|2351.46|2351.09|393
1716871500000|2024-05-28 04:45:00|2351.7|2351.2|2351.49|2351.19|2352.27|2351.86|2351.31|2350.92|288
1716871800000|2024-05-28 04:50:00|2351.51|2351.21|2351.74|2351.24|2352.02|2351.58|2351.49|2351.02|196
1716872100000|2024-05-28 04:55:00|2351.73|2351.23|2351.34|2350.84|2351.74|2351.3|2351.16|2350.78|244
1716872400000|2024-05-28 05:00:00|2351.33|2350.83|2352.93|2352.43|2353.04|2352.59|2350.93|2350.63|329
1716872700000|2024-05-28 05:05:00|2353.02|2352.72|2352.88|2352.38|2354.02|2353.66|2352.62|2352.16|474
1716873000000|2024-05-28 05:10:00|2352.89|2352.39|2353.01|2352.51|2353.24|2352.87|2352.32|2351.85|274
1716873300000|2024-05-28 05:15:00|2353.02|2352.52|2352.33|2351.83|2353.04|2352.7|2352.16|2351.68|252
1716873600000|2024-05-28 05:20:00|2352.32|2351.82|2352.19|2351.69|2352.68|2352.29|2351.91|2351.59|275
1716873900000|2024-05-28 05:25:00|2352.18|2351.68|2352.25|2351.75|2352.72|2352.3|2351.91|2351.43|253
1716874200000|2024-05-28 05:30:00|2352.17|2351.87|2352.84|2352.34|2353.61|2353.24|2352.03|2351.63|705
1716874500000|2024-05-28 05:35:00|2352.85|2352.35|2352.64|2352.14|2352.85|2352.35|2351.35|2350.97|589
1716874800000|2024-05-28 05:40:00|2352.42|2352.12|2352.14|2351.84|2353.39|2352.98|2352.05|2351.55|473
1716875100000|2024-05-28 05:45:00|2352.24|2351.74|2351.97|2351.47|2352.53|2352.07|2351.21|2350.79|534
1716875400000|2024-05-28 05:50:00|2351.98|2351.48|2351.07|2350.57|2352|2351.5|2351.06|2350.57|509
1716875700000|2024-05-28 05:55:00|2350.98|2350.68|2350.75|2350.25|2351.01|2350.68|2349.8|2349.46|658
1716876000000|2024-05-28 06:00:00|2350.72|2350.22|2349.8|2349.3|2350.72|2350.3|2348.66|2348.18|919
1716876300000|2024-05-28 06:05:00|2349.83|2349.33|2348.08|2347.78|2350.22|2349.84|2347.99|2347.69|851
1716876600000|2024-05-28 06:10:00|2348.13|2347.83|2347.12|2346.62|2348.74|2348.44|2346.7|2346.33|1038
1716876900000|2024-05-28 06:15:00|2347.03|2346.53|2347.22|2346.92|2347.82|2347.46|2345.75|2345.45|1047
1716877200000|2024-05-28 06:20:00|2347.29|2346.99|2343.8|2343.5|2347.49|2347.08|2342.31|2342.01|1274
1716877500000|2024-05-28 06:25:00|2343.68|2343.38|2342.99|2342.49|2345.06|2344.66|2342.78|2342.43|1061
1716877800000|2024-05-28 06:30:00|2342.9|2342.6|2344.04|2343.54|2344.96|2344.46|2342.03|2341.73|1007
1716878100000|2024-05-28 06:35:00|2344.03|2343.53|2343.88|2343.38|2345.25|2344.95|2343.45|2343.15|881
1716878400000|2024-05-28 06:40:00|2343.87|2343.37|2343.78|2343.28|2344.18|2343.82|2342.1|2341.69|903
1716878700000|2024-05-28 06:45:00|2343.82|2343.32|2343.14|2342.64|2343.85|2343.4|2342.17|2341.77|811
1716879000000|2024-05-28 06:50:00|2343.15|2342.65|2342.49|2342.19|2343.53|2343.08|2342.13|2341.66|787
1716879300000|2024-05-28 06:55:00|2342.53|2342.23|2342.14|2341.64|2342.97|2342.62|2341.57|2341.18|827
1716879600000|2024-05-28 07:00:00|2342.12|2341.62|2344.47|2343.97|2344.83|2344.33|2341.94|2341.59|834
1716879900000|2024-05-28 07:05:00|2344.5|2344|2344.37|2343.87|2344.62|2344.23|2343.5|2343.17|517
1716880200000|2024-05-28 07:10:00|2344.29|2343.99|2342.97|2342.47|2344.43|2344.09|2342.97|2342.47|605
1716880500000|2024-05-28 07:15:00|2342.98|2342.48|2344.61|2344.11|2344.96|2344.54|2342.94|2342.44|548
1716880800000|2024-05-28 07:20:00|2344.63|2344.33|2345.05|2344.55|2345.09|2344.73|2344.04|2343.69|649
1716881100000|2024-05-28 07:25:00|2345.02|2344.72|2343.92|2343.42|2345.13|2344.79|2343.43|2343.07|574
1716881400000|2024-05-28 07:30:00|2343.91|2343.41|2344.03|2343.73|2344.9|2344.6|2343.05|2342.75|643
1716881700000|2024-05-28 07:35:00|2344.13|2343.63|2343.51|2343.01|2345.1|2344.71|2343.39|2343|596
1716882000000|2024-05-28 07:40:00|2343.41|2342.91|2344.53|2344.03|2344.53|2344.11|2342.98|2342.55|630
1716882300000|2024-05-28 07:45:00|2344.5|2344|2343.6|2343.1|2344.53|2344.18|2343.46|2343.09|498
1716882600000|2024-05-28 07:50:00|2343.45|2343.15|2343.85|2343.35|2344.79|2344.43|2343.1|2342.7|531
1716882900000|2024-05-28 07:55:00|2343.84|2343.34|2344.31|2344.01|2344.63|2344.33|2343.72|2343.32|620
1716883200000|2024-05-28 08:00:00|2344.23|2343.93|2344.92|2344.42|2345.32|2344.92|2344.03|2343.62|638
1716883500000|2024-05-28 08:05:00|2344.72|2344.41|2343.49|2343.19|2345.12|2344.76|2343.16|2342.86|598
1716883800000|2024-05-28 08:10:00|2343.46|2343.16|2340.97|2340.67|2343.68|2343.28|2340.94|2340.64|612
1716884100000|2024-05-28 08:15:00|2341.04|2340.74|2340.85|2340.55|2342.33|2342.01|2340.45|2340.07|683
1716884400000|2024-05-28 08:20:00|2340.84|2340.54|2341.53|2341.23|2341.74|2341.44|2340.62|2340.32|491
1716884700000|2024-05-28 08:25:00|2341.57|2341.27|2341.88|2341.38|2342.41|2342.02|2340.72|2340.32|655
1716885000000|2024-05-28 08:30:00|2341.87|2341.37|2342.09|2341.59|2342.28|2341.89|2341.2|2340.84|551
1716885300000|2024-05-28 08:35:00|2341.99|2341.69|2342.67|2342.17|2343.04|2342.65|2341.69|2341.37|512
1716885600000|2024-05-28 08:40:00|2342.68|2342.18|2342.35|2342.05|2343.49|2343.08|2342.15|2341.76|520
1716885900000|2024-05-28 08:45:00|2342.34|2342.04|2343.25|2342.95|2343.27|2342.97|2341.83|2341.5|476
1716886200000|2024-05-28 08:50:00|2343.35|2342.85|2343.78|2343.28|2343.99|2343.6|2343.15|2342.75|482
1716886500000|2024-05-28 08:55:00|2343.83|2343.53|2345.11|2344.81|2345.38|2344.96|2343.83|2343.48|541
1716886800000|2024-05-28 09:00:00|2345.24|2344.74|2344.6|2344.3|2345.46|2345.09|2343.44|2343.1|671
1716887100000|2024-05-28 09:05:00|2344.59|2344.29|2343.99|2343.49|2344.8|2344.43|2343.74|2343.25|402
1716887400000|2024-05-28 09:10:00|2343.98|2343.48|2343.87|2343.57|2344.62|2344.23|2343.44|2343.06|415
1716887700000|2024-05-28 09:15:00|2343.94|2343.44|2343.48|2343.18|2344.2|2343.79|2342.52|2342.11|503
1716888000000|2024-05-28 09:20:00|2343.47|2343.17|2343.67|2343.17|2343.92|2343.56|2343.17|2342.83|372
1716888300000|2024-05-28 09:25:00|2343.59|2343.29|2344.75|2344.45|2345.13|2344.73|2343.59|2343.29|514
1716888600000|2024-05-28 09:30:00|2344.76|2344.46|2344.41|2343.91|2345.06|2344.73|2344.19|2343.69|443
1716888900000|2024-05-28 09:35:00|2344.38|2344.08|2344.54|2344.04|2344.75|2344.35|2344.1|2343.7|298
1716889200000|2024-05-28 09:40:00|2344.55|2344.05|2344.54|2344.24|2345.19|2344.78|2344.16|2343.71|358
1716889500000|2024-05-28 09:45:00|2344.56|2344.26|2344.85|2344.35|2345.22|2344.84|2344.49|2344.11|320
1716889800000|2024-05-28 09:50:00|2344.84|2344.34|2344.47|2343.97|2345.21|2344.84|2344.08|2343.68|408
1716890100000|2024-05-28 09:55:00|2344.44|2343.94|2344.17|2343.67|2344.67|2344.28|2343.86|2343.47|402
1716890400000|2024-05-28 10:00:00|2344.15|2343.65|2343.79|2343.29|2344.49|2344.09|2343.7|2343.29|344
1716890700000|2024-05-28 10:05:00|2343.8|2343.3|2344.6|2344.1|2345.02|2344.62|2343.41|2343.01|442
1716891000000|2024-05-28 10:10:00|2344.59|2344.09|2345.27|2344.97|2345.55|2345.16|2344.34|2343.93|420
1716891300000|2024-05-28 10:15:00|2345.37|2344.87|2344.67|2344.37|2345.75|2345.39|2344.26|2343.84|538
1716891600000|2024-05-28 10:20:00|2344.77|2344.27|2345.17|2344.87|2345.47|2345.07|2344.1|2343.68|532
1716891900000|2024-05-28 10:25:00|2345.18|2344.88|2345.07|2344.57|2345.7|2345.31|2344.81|2344.45|454
1716892200000|2024-05-28 10:30:00|2344.94|2344.64|2345.45|2345.15|2345.57|2345.27|2344.59|2344.22|422
1716892500000|2024-05-28 10:35:00|2345.44|2345.14|2346.01|2345.71|2346.1|2345.72|2345.34|2345|453
1716892800000|2024-05-28 10:40:00|2346|2345.7|2344.86|2344.36|2346.12|2345.7|2344.86|2344.36|306
1716893100000|2024-05-28 10:45:00|2344.88|2344.38|2345.32|2344.82|2345.42|2345.03|2344.65|2344.29|359
1716893400000|2024-05-28 10:50:00|2345.33|2344.83|2346.15|2345.65|2346.51|2346.19|2345.18|2344.81|343
1716893700000|2024-05-28 10:55:00|2346.05|2345.75|2345.94|2345.64|2346.27|2345.89|2345.42|2345.03|486
1716894000000|2024-05-28 11:00:00|2345.91|2345.61|2345.21|2344.71|2345.91|2345.61|2343.81|2343.4|590
1716894300000|2024-05-28 11:05:00|2345.2|2344.7|2344.65|2344.35|2345.44|2345.09|2344.58|2344.22|492
1716894600000|2024-05-28 11:10:00|2344.69|2344.39|2344.91|2344.61|2345.16|2344.77|2344.11|2343.8|620
1716894900000|2024-05-28 11:15:00|2344.95|2344.65|2344.91|2344.61|2345.41|2345.02|2344.22|2343.82|535
1716895200000|2024-05-28 11:20:00|2344.92|2344.62|2345.1|2344.8|2345.24|2344.87|2344.05|2343.66|529
1716895500000|2024-05-28 11:25:00|2345.11|2344.81|2345.12|2344.82|2345.57|2345.17|2344.81|2344.43|339
1716895800000|2024-05-28 11:30:00|2345.11|2344.81|2345.52|2345.22|2346.3|2346|2344.93|2344.58|545
1716896100000|2024-05-28 11:35:00|2345.5|2345.2|2346.23|2345.93|2346.36|2345.97|2345.5|2345.09|350
1716896400000|2024-05-28 11:40:00|2346.24|2345.94|2346.15|2345.85|2346.32|2345.98|2345.58|2345.28|376
1716896700000|2024-05-28 11:45:00|2346.17|2345.87|2347.43|2347.13|2347.79|2347.49|2346.02|2345.71|519
1716897000000|2024-05-28 11:50:00|2347.45|2347.15|2348.44|2348.14|2348.59|2348.19|2347.2|2346.81|674
1716897300000|2024-05-28 11:55:00|2348.56|2348.06|2347.69|2347.39|2348.77|2348.39|2347.62|2347.24|500
1716897600000|2024-05-28 12:00:00|2347.51|2347.21|2347.52|2347.22|2347.69|2347.32|2346.14|2345.75|797
1716897900000|2024-05-28 12:05:00|2347.53|2347.23|2348.34|2348.04|2349.73|2349.43|2347.05|2346.7|1050
1716898200000|2024-05-28 12:10:00|2348.33|2348.03|2350.69|2350.39|2351.26|2350.96|2348.33|2347.95|942
1716898500000|2024-05-28 12:15:00|2350.7|2350.4|2352.26|2351.96|2352.57|2352.27|2350.23|2349.87|860
1716898800000|2024-05-28 12:20:00|2352.25|2351.95|2355.29|2354.79|2355.72|2355.36|2352.1|2351.68|1099
1716899100000|2024-05-28 12:25:00|2355.17|2354.87|2354.71|2354.41|2356.58|2356.28|2353.35|2352.86|1333
1716899400000|2024-05-28 12:30:00|2354.63|2354.33|2355.04|2354.74|2355.69|2355.39|2353.54|2353.24|1032
1716899700000|2024-05-28 12:35:00|2354.87|2354.57|2356.98|2356.48|2357.33|2356.91|2354.16|2353.86|937
1716900000000|2024-05-28 12:40:00|2356.93|2356.63|2355.36|2355.06|2357.35|2357.02|2354.89|2354.55|844
1716900300000|2024-05-28 12:45:00|2355.42|2355.12|2354.45|2354.15|2355.76|2355.46|2353.79|2353.45|789
1716900600000|2024-05-28 12:50:00|2354.5|2354.2|2354.1|2353.6|2354.62|2354.3|2353.47|2353|727
1716900900000|2024-05-28 12:55:00|2354.11|2353.61|2353.56|2353.06|2354.38|2353.98|2352.77|2352.36|896
1716901200000|2024-05-28 13:00:00|2353.53|2353.03|2354.9|2354.4|2355.75|2355.41|2352.53|2352.1|1173
1716901500000|2024-05-28 13:05:00|2354.71|2354.41|2354.08|2353.58|2355.6|2355.3|2352.43|2352.13|1348
1716901800000|2024-05-28 13:10:00|2354.1|2353.6|2356.96|2356.66|2357.2|2356.86|2353.53|2353.21|1338
1716902100000|2024-05-28 13:15:00|2356.95|2356.65|2361.44|2361.14|2362.04|2361.74|2356.86|2356.56|1492
1716902400000|2024-05-28 13:20:00|2361.45|2361.15|2363.25|2362.95|2364.33|2364.03|2361.45|2361.13|1513
1716902700000|2024-05-28 13:25:00|2363.16|2362.86|2361.06|2360.76|2363.56|2363.26|2360.96|2360.66|1460
1716903000000|2024-05-28 13:30:00|2361.35|2361.05|2360.69|2360.39|2362.94|2362.64|2359.83|2359.53|1661
1716903300000|2024-05-28 13:35:00|2360.52|2360.22|2358.42|2358.12|2362.65|2362.35|2357.33|2357.03|1531
1716903600000|2024-05-28 13:40:00|2358.37|2358.07|2358.22|2357.92|2361.6|2361.3|2358.13|2357.77|1440
1716903900000|2024-05-28 13:45:00|2358.13|2357.83|2355.44|2355.14|2358.13|2357.83|2354.22|2353.92|1791
1716904200000|2024-05-28 13:50:00|2355.43|2355.13|2357.94|2357.64|2358.14|2357.76|2355.17|2354.77|1478
1716904500000|2024-05-28 13:55:00|2357.97|2357.67|2355.35|2354.85|2358.06|2357.76|2353.31|2353.01|1358
1716904800000|2024-05-28 14:00:00|2355.19|2354.69|2350.16|2349.86|2355.28|2354.78|2348.73|2348.23|1825
1716905100000|2024-05-28 14:05:00|2350.18|2349.88|2351.56|2351.06|2351.86|2351.56|2348.3|2347.98|1649
1716905400000|2024-05-28 14:10:00|2351.51|2351.21|2350.93|2350.43|2352.19|2351.83|2349.37|2348.87|1373
1716905700000|2024-05-28 14:15:00|2350.97|2350.47|2350.51|2350.21|2351.9|2351.55|2348.17|2347.77|1397
1716906000000|2024-05-28 14:20:00|2350.46|2350.16|2352.82|2352.52|2353.67|2353.32|2350.04|2349.65|1350
1716906300000|2024-05-28 14:25:00|2352.68|2352.18|2353.39|2353.09|2354.52|2354.14|2352.39|2352.09|1232
1716906600000|2024-05-28 14:30:00|2353.27|2352.97|2354.25|2353.95|2354.7|2354.4|2352.12|2351.79|1245
1716906900000|2024-05-28 14:35:00|2354.19|2353.89|2353.05|2352.75|2355.43|2355.13|2353.02|2352.69|1222
1716907200000|2024-05-28 14:40:00|2353.03|2352.73|2354.27|2353.77|2355.55|2355.18|2353.03|2352.68|1045
1716907500000|2024-05-28 14:45:00|2354.23|2353.73|2354.88|2354.58|2355.59|2355.15|2353.11|2352.81|1146
1716907800000|2024-05-28 14:50:00|2354.86|2354.56|2355.82|2355.32|2357.08|2356.72|2354.54|2354.04|1179
1716908100000|2024-05-28 14:55:00|2355.8|2355.3|2355.55|2355.25|2357.2|2356.87|2355.42|2355.11|1057
1716908400000|2024-05-28 15:00:00|2355.54|2355.24|2354.28|2353.98|2356.01|2355.56|2354.27|2353.9|1289
1716908700000|2024-05-28 15:05:00|2354.22|2353.92|2355.13|2354.63|2355.88|2355.48|2353.23|2352.84|1115
1716909000000|2024-05-28 15:10:00|2355.1|2354.6|2356.09|2355.79|2356.46|2356.16|2353.58|2353.23|1056
1716909300000|2024-05-28 15:15:00|2356.19|2355.89|2358.58|2358.28|2359.04|2358.7|2355.81|2355.47|966
1716909600000|2024-05-28 15:20:00|2358.57|2358.27|2359.34|2359.04|2359.97|2359.61|2357.09|2356.75|1090
1716909900000|2024-05-28 15:25:00|2359.22|2358.92|2359.18|2358.68|2359.99|2359.61|2358.89|2358.51|921
1716910200000|2024-05-28 15:30:00|2359.1|2358.8|2357.81|2357.51|2359.21|2358.81|2357.12|2356.72|908
1716910500000|2024-05-28 15:35:00|2357.76|2357.46|2359.85|2359.55|2360.74|2360.41|2357.27|2356.97|1066
1716910800000|2024-05-28 15:40:00|2359.86|2359.56|2360.62|2360.12|2361.84|2361.5|2359.38|2359.02|1006
1716911100000|2024-05-28 15:45:00|2360.6|2360.3|2361.65|2361.35|2361.95|2361.6|2360.12|2359.69|893
1716911400000|2024-05-28 15:50:00|2361.63|2361.33|2360.97|2360.67|2362.4|2362.01|2360.75|2360.41|932
1716911700000|2024-05-28 15:55:00|2360.99|2360.69|2360.55|2360.25|2361.23|2360.9|2360.04|2359.68|877
1716912000000|2024-05-28 16:00:00|2360.52|2360.22|2360.24|2359.94|2361.25|2360.84|2359.48|2359.12|817
1716912300000|2024-05-28 16:05:00|2360.23|2359.93|2360|2359.7|2360.85|2360.46|2359.51|2359.09|843
1716912600000|2024-05-28 16:10:00|2359.92|2359.62|2361.6|2361.3|2362.53|2362.13|2359.81|2359.45|831
1716912900000|2024-05-28 16:15:00|2361.54|2361.24|2359.78|2359.28|2361.75|2361.45|2359.63|2359.28|833
1716913200000|2024-05-28 16:20:00|2359.69|2359.39|2359.87|2359.37|2360.13|2359.83|2358.49|2358.11|766
1716913500000|2024-05-28 16:25:00|2359.77|2359.47|2357.67|2357.37|2359.98|2359.61|2357.29|2356.99|861
1716913800000|2024-05-28 16:30:00|2357.7|2357.4|2358.86|2358.56|2359.03|2358.67|2357.32|2356.97|888
1716914100000|2024-05-28 16:35:00|2358.87|2358.57|2358.05|2357.55|2359.14|2358.79|2357.57|2357.23|764
1716914400000|2024-05-28 16:40:00|2358.04|2357.54|2356.67|2356.37|2358.34|2357.95|2356.04|2355.74|850
1716914700000|2024-05-28 16:45:00|2356.65|2356.35|2356.47|2356.17|2356.99|2356.6|2355.49|2355.1|816
1716915000000|2024-05-28 16:50:00|2356.44|2356.14|2357.84|2357.54|2358.06|2357.66|2355.51|2355.1|837
1716915300000|2024-05-28 16:55:00|2357.89|2357.59|2356.99|2356.49|2358.45|2358.05|2356.83|2356.49|738
1716915600000|2024-05-28 17:00:00|2356.97|2356.47|2354.83|2354.53|2357.22|2356.85|2354.16|2353.7|1096
1716915900000|2024-05-28 17:05:00|2354.89|2354.59|2355.56|2355.06|2356.63|2356.24|2354.35|2353.95|832
1716916200000|2024-05-28 17:10:00|2355.54|2355.04|2354.27|2353.77|2356.62|2356.16|2354.26|2353.76|842
1716916500000|2024-05-28 17:15:00|2354.24|2353.74|2354.54|2354.24|2355.45|2355.05|2353.46|2353.16|853
1716916800000|2024-05-28 17:20:00|2354.34|2354.04|2354.97|2354.67|2355.95|2355.56|2354.06|2353.66|831
1716917100000|2024-05-28 17:25:00|2354.77|2354.47|2356.14|2355.84|2356.45|2356.04|2354.35|2353.97|851
1716917400000|2024-05-28 17:30:00|2356.03|2355.73|2356.45|2356.15|2356.94|2356.55|2355.8|2355.5|674
1716917700000|2024-05-28 17:35:00|2356.68|2356.38|2360.05|2359.55|2360.37|2360|2356.51|2356.11|913
1716918000000|2024-05-28 17:40:00|2360.09|2359.59|2359.21|2358.91|2360.09|2359.59|2358.15|2357.69|794
1716918300000|2024-05-28 17:45:00|2359.2|2358.9|2357.15|2356.65|2359.26|2358.92|2357|2356.6|818
1716918600000|2024-05-28 17:50:00|2357.14|2356.64|2357.67|2357.17|2357.83|2357.46|2356.84|2356.34|726
1716918900000|2024-05-28 17:55:00|2357.66|2357.16|2357.15|2356.85|2358.35|2357.95|2357.01|2356.64|658
1716919200000|2024-05-28 18:00:00|2357.1|2356.8|2357.75|2357.25|2358|2357.59|2356.79|2356.43|609
1716919500000|2024-05-28 18:05:00|2357.79|2357.29|2356.72|2356.22|2357.84|2357.36|2356.3|2355.93|495
1716919800000|2024-05-28 18:10:00|2356.71|2356.21|2356.05|2355.55|2356.83|2356.34|2355.59|2355.11|592
1716920100000|2024-05-28 18:15:00|2356.04|2355.54|2356.17|2355.67|2356.64|2356.28|2355.9|2355.54|495
1716920400000|2024-05-28 18:20:00|2356.18|2355.68|2354.92|2354.42|2356.19|2355.69|2354.39|2354.01|600
1716920700000|2024-05-28 18:25:00|2354.73|2354.43|2354.24|2353.94|2355.01|2354.68|2353.82|2353.41|624
1716921000000|2024-05-28 18:30:00|2354.22|2353.92|2353.82|2353.32|2354.42|2354.03|2353.23|2352.92|596
1716921300000|2024-05-28 18:35:00|2353.83|2353.33|2353.29|2352.99|2354.14|2353.75|2353|2352.64|610
1716921600000|2024-05-28 18:40:00|2353.22|2352.92|2354.77|2354.27|2354.98|2354.6|2353.21|2352.84|519
1716921900000|2024-05-28 18:45:00|2354.79|2354.29|2355.59|2355.09|2355.61|2355.21|2354.29|2353.85|501
1716922200000|2024-05-28 18:50:00|2355.56|2355.26|2356.69|2356.19|2356.75|2356.41|2355.56|2355.19|620
1716922500000|2024-05-28 18:55:00|2356.57|2356.27|2357.35|2357.05|2358|2357.7|2356.53|2356.19|753
1716922800000|2024-05-28 19:00:00|2357.38|2357.08|2357.69|2357.19|2358.44|2357.97|2357.25|2356.85|668
1716923100000|2024-05-28 19:05:00|2357.84|2357.34|2357.36|2356.86|2358.29|2357.89|2357.05|2356.57|522
1716923400000|2024-05-28 19:10:00|2357.35|2356.85|2356.5|2356|2357.37|2356.87|2356|2355.62|557
1716923700000|2024-05-28 19:15:00|2356.46|2355.96|2357.5|2357|2357.52|2357.17|2356.16|2355.78|501
1716924000000|2024-05-28 19:20:00|2357.56|2357.26|2358.12|2357.82|2358.37|2358.03|2356.94|2356.48|571
1716924300000|2024-05-28 19:25:00|2358.17|2357.87|2358.08|2357.58|2358.48|2358.16|2357.88|2357.43|580
1716924600000|2024-05-28 19:30:00|2357.98|2357.68|2359.08|2358.78|2359.28|2358.89|2357.9|2357.53|784
1716924900000|2024-05-28 19:35:00|2359.1|2358.8|2359.09|2358.79|2359.34|2358.98|2358.66|2358.16|763
1716925200000|2024-05-28 19:40:00|2359.1|2358.8|2359.86|2359.56|2360.21|2359.88|2358.94|2358.59|725
1716925500000|2024-05-28 19:45:00|2359.87|2359.57|2358.87|2358.37|2360.51|2360.13|2358.59|2358.2|616
1716925800000|2024-05-28 19:50:00|2358.88|2358.38|2359.16|2358.86|2359.42|2359.06|2358.67|2358.32|493
1716926100000|2024-05-28 19:55:00|2359.15|2358.85|2358.44|2358.14|2359.31|2359.01|2358.33|2358|807
1716926400000|2024-05-28 20:00:00|2358.35|2358.05|2358.76|2358.46|2358.89|2358.56|2358.05|2357.74|573
1716926700000|2024-05-28 20:05:00|2358.74|2358.44|2358.47|2358.17|2358.89|2358.59|2358.29|2357.9|317
1716927000000|2024-05-28 20:10:00|2358.5|2358.2|2358.53|2358.23|2358.63|2358.3|2358.08|2357.77|370
1716927300000|2024-05-28 20:15:00|2358.47|2358.17|2360.32|2360.02|2360.37|2360.07|2358.47|2358.17|492
1716927600000|2024-05-28 20:20:00|2360.31|2360.01|2360.24|2359.94|2360.76|2360.46|2360.04|2359.65|446
1716927900000|2024-05-28 20:25:00|2360.16|2359.86|2360.03|2359.73|2360.62|2360.32|2359.85|2359.47|392
1716928200000|2024-05-28 20:30:00|2360.04|2359.74|2359.91|2359.61|2360.22|2359.92|2359.63|2359.33|352
1716928500000|2024-05-28 20:35:00|2359.9|2359.6|2360.01|2359.71|2360.34|2360.04|2359.69|2359.37|324
1716928800000|2024-05-28 20:40:00|2360|2359.7|2359.44|2358.94|2360.16|2359.83|2359.24|2358.89|348
1716929100000|2024-05-28 20:45:00|2359.33|2359.03|2360.57|2360.27|2360.78|2360.36|2359.14|2358.73|389
1716929400000|2024-05-28 20:50:00|2360.67|2360.17|2360.9|2360.6|2361.17|2360.84|2360.24|2359.94|370
1716929700000|2024-05-28 20:55:00|2360.91|2360.61|2361.68|2361.18|2361.78|2361.31|2360.77|2360.43|298
1716933600000|2024-05-28 22:00:00|2363.28|2361.17|2361.48|2360.98|2363.41|2362.75|2360.93|2358.99|191
1716933900000|2024-05-28 22:05:00|2361.49|2360.99|2361.25|2360.75|2361.71|2361.08|2360.97|2359.33|103
1716934200000|2024-05-28 22:10:00|2361.24|2360.74|2361.71|2361.21|2361.78|2361.28|2361.15|2360.65|248
1716934500000|2024-05-28 22:15:00|2361.54|2361.04|2360.22|2359.72|2361.77|2361.27|2360.2|2359.7|373
1716934800000|2024-05-28 22:20:00|2360.25|2359.75|2360.38|2359.88|2360.9|2360.4|2359.84|2359.34|284
1716935100000|2024-05-28 22:25:00|2360.36|2359.86|2360|2359.5|2360.45|2359.95|2359.23|2358.73|291
1716935400000|2024-05-28 22:30:00|2359.9|2359.4|2359.28|2358.78|2359.95|2359.45|2359.15|2358.65|142
1716935700000|2024-05-28 22:35:00|2359.32|2358.98|2359.52|2359.02|2359.98|2359.48|2359.25|2358.81|189
1716936000000|2024-05-28 22:40:00|2359.53|2359.03|2359.11|2358.61|2359.55|2359.05|2359.06|2358.56|154
1716936300000|2024-05-28 22:45:00|2359.12|2358.62|2358.83|2358.33|2359.17|2358.71|2358.49|2357.99|135
1716936600000|2024-05-28 22:50:00|2358.84|2358.34|2358.77|2358.27|2358.94|2358.48|2358.35|2357.85|145
1716936900000|2024-05-28 22:55:00|2358.78|2358.28|2359.53|2359.03|2359.63|2359.13|2358.54|2358.04|161
1716937200000|2024-05-28 23:00:00|2359.57|2359.07|2358.92|2358.42|2359.61|2359.11|2358.49|2357.99|185
1716937500000|2024-05-28 23:05:00|2358.93|2358.43|2358.73|2358.23|2359.27|2358.9|2358.59|2358.1|229
1716937800000|2024-05-28 23:10:00|2358.74|2358.24|2359.52|2359.02|2359.61|2359.21|2358.67|2358.17|136
1716938100000|2024-05-28 23:15:00|2359.5|2359|2359.22|2358.92|2359.52|2359.11|2359.1|2358.6|135
1716938400000|2024-05-28 23:20:00|2359.39|2358.89|2359.34|2358.84|2359.63|2359.27|2359.03|2358.64|227
1716938700000|2024-05-28 23:25:00|2359.65|2359.35|2359.67|2359.17|2359.77|2359.35|2359.44|2359.05|155
1716939000000|2024-05-28 23:30:00|2359.6|2359.1|2360.38|2359.88|2360.82|2360.46|2359.49|2359.05|301
1716939300000|2024-05-28 23:35:00|2360.3|2359.8|2360.27|2359.77|2361.26|2360.76|2359.91|2359.41|346
1716939600000|2024-05-28 23:40:00|2360.23|2359.73|2359.88|2359.38|2360.93|2360.43|2359.74|2359.33|290
1716939900000|2024-05-28 23:45:00|2359.89|2359.39|2359.94|2359.64|2360.71|2360.21|2359.62|2359.12|271
1716940200000|2024-05-28 23:50:00|2359.92|2359.62|2359.47|2358.97|2359.93|2359.63|2359.09|2358.59|264
1716940500000|2024-05-28 23:55:00|2359.51|2359.01|2360.15|2359.65|2360.38|2359.88|2359.34|2358.84|226
1716940800000|2024-05-29 00:00:00|2360.13|2359.63|2360.44|2359.94|2361.14|2360.74|2359.71|2359.21|665
1716941100000|2024-05-29 00:05:00|2360.46|2359.96|2360.79|2360.29|2361.36|2360.93|2360.27|2359.96|517
1716941400000|2024-05-29 00:10:00|2360.8|2360.3|2360.69|2360.19|2361.22|2360.81|2360.49|2360.09|409
1716941700000|2024-05-29 00:15:00|2360.71|2360.41|2360.89|2360.59|2361.1|2360.7|2360.5|2360.05|506
1716942000000|2024-05-29 00:20:00|2360.86|2360.56|2359.76|2359.26|2361|2360.59|2359.59|2359.26|455
1716942300000|2024-05-29 00:25:00|2359.62|2359.32|2359.24|2358.94|2359.78|2359.38|2359.14|2358.67|442
1716942600000|2024-05-29 00:30:00|2359.22|2358.92|2358.84|2358.34|2359.99|2359.49|2358.74|2358.34|407
1716942900000|2024-05-29 00:35:00|2358.85|2358.35|2358.53|2358.03|2358.85|2358.35|2358.17|2357.79|382
1716943200000|2024-05-29 00:40:00|2358.49|2357.99|2357.83|2357.53|2359.05|2358.72|2357.8|2357.42|392
1716943500000|2024-05-29 00:45:00|2357.82|2357.52|2358.63|2358.13|2358.8|2358.41|2357.72|2357.36|388
1716943800000|2024-05-29 00:50:00|2358.67|2358.17|2358.35|2357.85|2358.9|2358.51|2357.87|2357.55|460
1716944100000|2024-05-29 00:55:00|2358.33|2357.83|2358.02|2357.72|2358.37|2357.87|2357.64|2357.16|366
1716944400000|2024-05-29 01:00:00|2358.04|2357.74|2358.13|2357.63|2359.32|2358.92|2356.59|2356.29|1375
1716944700000|2024-05-29 01:05:00|2358.11|2357.61|2358.49|2357.99|2359.48|2359.06|2357.22|2356.81|994
1716945000000|2024-05-29 01:10:00|2358.51|2358.01|2357.9|2357.4|2358.56|2358.06|2357.4|2356.92|758
1716945300000|2024-05-29 01:15:00|2357.88|2357.58|2357.61|2357.11|2358.6|2358.1|2357.16|2356.73|772
1716945600000|2024-05-29 01:20:00|2357.6|2357.1|2358.22|2357.92|2358.94|2358.53|2356.93|2356.52|809
1716945900000|2024-05-29 01:25:00|2358.27|2357.97|2358.22|2357.92|2359.02|2358.61|2357.9|2357.54|866
1716946200000|2024-05-29 01:30:00|2358.2|2357.9|2358.39|2357.89|2359.77|2359.31|2357.71|2357.3|1005
1716946500000|2024-05-29 01:35:00|2358.38|2357.88|2357.87|2357.37|2358.58|2358.18|2357.22|2356.81|878
1716946800000|2024-05-29 01:40:00|2357.89|2357.39|2356.5|2356.2|2358.27|2357.83|2355.93|2355.53|859
1716947100000|2024-05-29 01:45:00|2356.48|2356.18|2356.7|2356.2|2357.38|2356.95|2356.25|2355.75|680
1716947400000|2024-05-29 01:50:00|2356.67|2356.17|2356.75|2356.25|2357.72|2357.28|2356.29|2355.95|663
1716947700000|2024-05-29 01:55:00|2356.73|2356.23|2356.75|2356.25|2357.45|2356.98|2356.11|2355.65|680
1716948000000|2024-05-29 02:00:00|2356.74|2356.24|2356.8|2356.3|2357.21|2356.71|2356.45|2355.95|566
1716948300000|2024-05-29 02:05:00|2356.84|2356.34|2357.46|2357.16|2357.65|2357.35|2356.33|2355.95|704
1716948600000|2024-05-29 02:10:00|2357.56|2357.06|2358.83|2358.33|2358.94|2358.57|2357.32|2356.91|890
1716948900000|2024-05-29 02:15:00|2358.81|2358.31|2358.88|2358.38|2359.35|2358.97|2357.68|2357.31|569
1716949200000|2024-05-29 02:20:00|2358.87|2358.37|2359.48|2358.98|2359.8|2359.5|2358.83|2358.33|488
1716949500000|2024-05-29 02:25:00|2359.55|2359.05|2359.98|2359.68|2360.27|2359.88|2358.83|2358.43|395
1716949800000|2024-05-29 02:30:00|2360|2359.7|2360.92|2360.42|2361.21|2360.73|2359.3|2358.8|1052
1716950100000|2024-05-29 02:35:00|2360.89|2360.59|2358.78|2358.28|2361.17|2360.77|2358.68|2358.18|668
1716950400000|2024-05-29 02:40:00|2358.79|2358.29|2358.8|2358.3|2359.08|2358.73|2358.14|2357.73|537
1716950700000|2024-05-29 02:45:00|2358.82|2358.32|2357.49|2357.19|2358.9|2358.5|2357.27|2356.84|599
1716951000000|2024-05-29 02:50:00|2357.59|2357.09|2355.73|2355.23|2357.7|2357.33|2355.4|2355|611
1716951300000|2024-05-29 02:55:00|2355.79|2355.49|2355.86|2355.56|2356.4|2356.05|2354.74|2354.27|769
1716951600000|2024-05-29 03:00:00|2355.93|2355.43|2356.95|2356.45|2357.51|2357.01|2355.89|2355.41|627
1716951900000|2024-05-29 03:05:00|2356.87|2356.37|2357.95|2357.65|2358.27|2357.92|2356.48|2356.06|757
1716952200000|2024-05-29 03:10:00|2357.94|2357.64|2357.3|2356.8|2358.57|2358.27|2356.27|2355.88|1058
1716952500000|2024-05-29 03:15:00|2357.27|2356.77|2356.62|2356.12|2357.82|2357.42|2355.57|2355.19|558
1716952800000|2024-05-29 03:20:00|2356.66|2356.16|2356.5|2356|2357.63|2357.27|2356.38|2355.88|500
1716953100000|2024-05-29 03:25:00|2356.48|2355.98|2356.77|2356.47|2357.36|2356.96|2356.4|2355.92|546
1716953400000|2024-05-29 03:30:00|2356.71|2356.41|2357.14|2356.64|2357.39|2356.96|2356.02|2355.59|431
1716953700000|2024-05-29 03:35:00|2357.15|2356.65|2357.13|2356.63|2357.37|2356.98|2356.74|2356.34|302
1716954000000|2024-05-29 03:40:00|2357.16|2356.66|2357.34|2356.84|2357.42|2357.02|2356.86|2356.49|302
1716954300000|2024-05-29 03:45:00|2357.37|2356.87|2357.16|2356.66|2357.85|2357.45|2357|2356.66|309
1716954600000|2024-05-29 03:50:00|2357.15|2356.65|2358.14|2357.64|2358.17|2357.83|2356.87|2356.57|387
1716954900000|2024-05-29 03:55:00|2358.12|2357.62|2358.5|2358|2359.43|2359.05|2357.94|2357.59|542
1716955200000|2024-05-29 04:00:00|2358.51|2358.01|2357.8|2357.3|2358.53|2358.15|2357.69|2357.2|314
1716955500000|2024-05-29 04:05:00|2357.81|2357.31|2358.25|2357.75|2358.29|2357.88|2357.13|2356.72|438
1716955800000|2024-05-29 04:10:00|2358.24|2357.74|2358.56|2358.06|2358.78|2358.33|2357.99|2357.58|242
1716956100000|2024-05-29 04:15:00|2358.53|2358.03|2358.41|2358.11|2359.09|2358.79|2358.41|2357.96|355
1716956400000|2024-05-29 04:20:00|2358.4|2358.1|2359.09|2358.59|2359.24|2358.85|2358.25|2357.85|246
1716956700000|2024-05-29 04:25:00|2359.05|2358.75|2358.67|2358.37|2359.24|2358.8|2358.42|2358.05|275
1716957000000|2024-05-29 04:30:00|2358.66|2358.36|2357.58|2357.08|2358.99|2358.6|2357.36|2356.98|365
1716957300000|2024-05-29 04:35:00|2357.56|2357.06|2358.42|2357.92|2358.42|2358.03|2357.53|2357.03|341
1716957600000|2024-05-29 04:40:00|2358.43|2357.93|2357.74|2357.24|2358.55|2358.18|2357.53|2357.13|265
1716957900000|2024-05-29 04:45:00|2357.73|2357.23|2357.86|2357.36|2358.24|2357.91|2357.71|2357.23|240
1716958200000|2024-05-29 04:50:00|2357.85|2357.35|2358.92|2358.62|2359.32|2358.93|2357.57|2357.19|400
1716958500000|2024-05-29 04:55:00|2358.97|2358.67|2358.48|2358.18|2359.13|2358.76|2358.32|2357.91|341
1716958800000|2024-05-29 05:00:00|2358.67|2358.17|2358.41|2357.91|2358.92|2358.52|2358.22|2357.82|378
1716959100000|2024-05-29 05:05:00|2358.42|2357.92|2358.16|2357.66|2358.63|2358.23|2357.71|2357.32|536
1716959400000|2024-05-29 05:10:00|2358.17|2357.67|2358.07|2357.77|2358.65|2358.24|2357.53|2357.21|696
1716959700000|2024-05-29 05:15:00|2358.08|2357.78|2358.11|2357.81|2358.93|2358.62|2358.05|2357.64|539
1716960000000|2024-05-29 05:20:00|2358.13|2357.83|2358.91|2358.41|2358.91|2358.59|2357.84|2357.43|389
1716960300000|2024-05-29 05:25:00|2358.9|2358.4|2358.93|2358.43|2359.15|2358.83|2358.46|2357.96|365
1716960600000|2024-05-29 05:30:00|2358.9|2358.4|2360.13|2359.63|2360.94|2360.57|2358.87|2358.4|1013
1716960900000|2024-05-29 05:35:00|2360.14|2359.64|2360.16|2359.66|2361.45|2361.09|2359.62|2359.28|1043
1716961200000|2024-05-29 05:40:00|2360.17|2359.67|2358.66|2358.36|2361.66|2361.27|2358.08|2357.78|1171
1716961500000|2024-05-29 05:45:00|2358.65|2358.35|2359.38|2358.88|2359.91|2359.58|2357.57|2357.07|1059
1716961800000|2024-05-29 05:50:00|2359.42|2358.92|2357.25|2356.75|2360.08|2359.7|2357.11|2356.71|783
1716962100000|2024-05-29 05:55:00|2357.26|2356.76|2357.01|2356.71|2357.91|2357.61|2356.73|2356.39|931
1716962400000|2024-05-29 06:00:00|2357.02|2356.72|2355.59|2355.29|2357.02|2356.72|2354.84|2354.46|924
1716962700000|2024-05-29 06:05:00|2355.61|2355.31|2355.51|2355.21|2356.67|2356.37|2354.08|2353.69|1079
1716963000000|2024-05-29 06:10:00|2355.36|2355.06|2353.93|2353.43|2356.38|2355.95|2353.82|2353.41|963
1716963300000|2024-05-29 06:15:00|2353.95|2353.45|2353.41|2353.11|2354.42|2353.97|2353.11|2352.77|861
1716963600000|2024-05-29 06:20:00|2353.42|2353.12|2352.66|2352.16|2354.53|2354.18|2352.2|2351.9|865
1716963900000|2024-05-29 06:25:00|2352.65|2352.15|2353.73|2353.43|2353.91|2353.57|2351.96|2351.54|942
1716964200000|2024-05-29 06:30:00|2353.71|2353.41|2353.45|2353.15|2354.09|2353.7|2353.01|2352.66|669
1716964500000|2024-05-29 06:35:00|2353.55|2353.05|2353.72|2353.22|2353.83|2353.41|2351.3|2350.99|941
1716964800000|2024-05-29 06:40:00|2353.73|2353.23|2354.27|2353.97|2354.94|2354.55|2353.25|2352.93|825
1716965100000|2024-05-29 06:45:00|2354.24|2353.94|2355.34|2354.84|2355.34|2354.97|2353.87|2353.47|1018
1716965400000|2024-05-29 06:50:00|2355.35|2354.85|2355.14|2354.84|2356.34|2355.94|2354.41|2354.11|924
1716965700000|2024-05-29 06:55:00|2355.13|2354.83|2356.02|2355.72|2356.13|2355.78|2355.03|2354.67|857
1716966000000|2024-05-29 07:00:00|2356.03|2355.73|2355.58|2355.08|2356.42|2356.06|2354.85|2354.46|730
1716966300000|2024-05-29 07:05:00|2355.57|2355.07|2355.08|2354.58|2356.29|2355.89|2354.87|2354.41|544
1716966600000|2024-05-29 07:10:00|2355.14|2354.64|2354.67|2354.17|2355.27|2354.88|2354.12|2353.82|657
1716966900000|2024-05-29 07:15:00|2354.65|2354.15|2355.92|2355.62|2356.37|2356.05|2354.36|2353.89|618
1716967200000|2024-05-29 07:20:00|2355.91|2355.61|2354.57|2354.07|2356.41|2356.01|2354.36|2353.89|671
1716967500000|2024-05-29 07:25:00|2354.62|2354.12|2353.52|2353.02|2355.14|2354.76|2352.94|2352.56|759
1716967800000|2024-05-29 07:30:00|2353.49|2352.99|2353.15|2352.85|2353.87|2353.45|2352.63|2352.31|692
1716968100000|2024-05-29 07:35:00|2353.24|2352.94|2352.35|2351.85|2353.25|2352.95|2351.65|2351.25|676
1716968400000|2024-05-29 07:40:00|2352.39|2351.89|2352.69|2352.39|2353.42|2353.06|2351.82|2351.41|616
1716968700000|2024-05-29 07:45:00|2352.79|2352.29|2352.3|2351.8|2353.23|2352.83|2352.08|2351.68|524
1716969000000|2024-05-29 07:50:00|2352.29|2351.79|2351.14|2350.84|2352.29|2351.79|2350.84|2350.47|632
1716969300000|2024-05-29 07:55:00|2351.16|2350.86|2350.85|2350.35|2351.8|2351.45|2350.3|2349.95|739
1716969600000|2024-05-29 08:00:00|2350.79|2350.49|2350.73|2350.23|2352.14|2351.71|2350.01|2349.59|1094
1716969900000|2024-05-29 08:05:00|2350.54|2350.24|2349.46|2349.16|2351.51|2351.14|2349.07|2348.61|970
1716970200000|2024-05-29 08:10:00|2349.47|2349.17|2351.62|2351.12|2352.01|2351.58|2349.47|2349.15|877
1716970500000|2024-05-29 08:15:00|2351.63|2351.13|2350.35|2350.05|2351.7|2351.26|2350.3|2349.92|697
1716970800000|2024-05-29 08:20:00|2350.37|2350.07|2349.07|2348.57|2350.72|2350.32|2348.15|2347.72|807
1716971100000|2024-05-29 08:25:00|2348.96|2348.46|2347.94|2347.44|2349.26|2348.87|2347.44|2347.14|821
1716971400000|2024-05-29 08:30:00|2347.96|2347.46|2347.81|2347.51|2349.01|2348.62|2346.96|2346.55|793
1716971700000|2024-05-29 08:35:00|2347.83|2347.53|2347.21|2346.71|2349.36|2348.98|2347.09|2346.68|768
1716972000000|2024-05-29 08:40:00|2347.2|2346.7|2346.81|2346.31|2347.31|2346.81|2346.18|2345.83|817
1716972300000|2024-05-29 08:45:00|2346.79|2346.29|2348.1|2347.6|2348.59|2348.29|2346.69|2346.19|685
1716972600000|2024-05-29 08:50:00|2348.09|2347.59|2346.04|2345.54|2348.13|2347.75|2345.83|2345.44|678
1716972900000|2024-05-29 08:55:00|2346.05|2345.55|2345.8|2345.3|2346.5|2346.16|2345.12|2344.82|772
1716973200000|2024-05-29 09:00:00|2345.82|2345.32|2344.36|2343.86|2345.89|2345.53|2343.78|2343.44|811
1716973500000|2024-05-29 09:05:00|2344.47|2343.97|2343.28|2342.98|2344.93|2344.45|2343.28|2342.88|674
1716973800000|2024-05-29 09:10:00|2343.33|2343.03|2342.83|2342.33|2343.91|2343.52|2341.13|2340.74|907
1716974100000|2024-05-29 09:15:00|2342.85|2342.35|2343.28|2342.78|2343.9|2343.52|2342.08|2341.58|851
1716974400000|2024-05-29 09:20:00|2343.19|2342.89|2343.24|2342.74|2344.41|2344.01|2342.82|2342.33|820
1716974700000|2024-05-29 09:25:00|2343.23|2342.73|2343.3|2342.8|2343.87|2343.42|2341.54|2341.11|716
1716975000000|2024-05-29 09:30:00|2343.32|2342.82|2342.35|2341.85|2343.67|2343.28|2341.75|2341.36|626
1716975300000|2024-05-29 09:35:00|2342.34|2341.84|2342.13|2341.83|2343.04|2342.64|2341.8|2341.47|465
1716975600000|2024-05-29 09:40:00|2342.14|2341.84|2344.5|2344.2|2344.72|2344.32|2342.14|2341.79|797
1716975900000|2024-05-29 09:45:00|2344.47|2344.17|2345.39|2344.89|2345.51|2345.01|2343.94|2343.55|637
1716976200000|2024-05-29 09:50:00|2345.4|2344.9|2345.72|2345.42|2346.2|2345.84|2345.27|2344.77|667
1716976500000|2024-05-29 09:55:00|2345.83|2345.33|2345.97|2345.67|2346.46|2346.11|2345.63|2345.31|705
1716976800000|2024-05-29 10:00:00|2345.89|2345.59|2344.6|2344.1|2346.04|2345.6|2344.32|2343.94|731
1716977100000|2024-05-29 10:05:00|2344.59|2344.09|2344.48|2343.98|2345.61|2345.21|2344.09|2343.68|549
1716977400000|2024-05-29 10:10:00|2344.46|2343.96|2344.55|2344.05|2345.07|2344.77|2343.57|2343.2|677
1716977700000|2024-05-29 10:15:00|2344.54|2344.04|2346|2345.5|2346.09|2345.69|2344.46|2344|674
1716978000000|2024-05-29 10:20:00|2346.01|2345.51|2345.81|2345.31|2346.21|2345.73|2345.19|2344.8|524
1716978300000|2024-05-29 10:25:00|2345.82|2345.32|2345.06|2344.56|2345.92|2345.53|2344.1|2343.67|605
1716978600000|2024-05-29 10:30:00|2345.07|2344.57|2344.46|2344.16|2345.08|2344.58|2343.82|2343.39|583
1716978900000|2024-05-29 10:35:00|2344.56|2344.06|2345.28|2344.98|2345.68|2345.28|2343.29|2342.99|649
1716979200000|2024-05-29 10:40:00|2345.29|2344.99|2346.35|2346.05|2347.06|2346.68|2345.29|2344.86|650
1716979500000|2024-05-29 10:45:00|2346.3|2346|2346.92|2346.62|2347.05|2346.71|2346.18|2345.73|683
1716979800000|2024-05-29 10:50:00|2347.01|2346.51|2346.88|2346.58|2347.6|2347.2|2346.42|2346.02|664
1716980100000|2024-05-29 10:55:00|2346.86|2346.56|2346.71|2346.41|2347.41|2347.01|2346.43|2346.01|564
1716980400000|2024-05-29 11:00:00|2346.72|2346.42|2346.95|2346.45|2347.34|2346.93|2346.01|2345.61|632
1716980700000|2024-05-29 11:05:00|2346.93|2346.43|2344.68|2344.38|2347.13|2346.73|2344.66|2344.34|641
1716981000000|2024-05-29 11:10:00|2344.67|2344.37|2343.87|2343.57|2345.14|2344.76|2343.79|2343.38|479
1716981300000|2024-05-29 11:15:00|2343.88|2343.58|2344.28|2343.78|2344.44|2344.07|2343.24|2342.89|654
1716981600000|2024-05-29 11:20:00|2344.18|2343.88|2345.38|2344.88|2345.44|2345.04|2342.98|2342.6|767
1716981900000|2024-05-29 11:25:00|2345.39|2344.89|2345.14|2344.64|2345.86|2345.41|2344.84|2344.43|640
1716982200000|2024-05-29 11:30:00|2345.15|2344.65|2343.95|2343.45|2345.25|2344.92|2343.26|2342.89|677
1716982500000|2024-05-29 11:35:00|2343.96|2343.46|2345.07|2344.57|2345.08|2344.68|2343.46|2343.05|591
1716982800000|2024-05-29 11:40:00|2345.06|2344.56|2343.6|2343.3|2345.28|2344.93|2343.6|2343.21|677
1716983100000|2024-05-29 11:45:00|2343.59|2343.29|2342.58|2342.28|2344.08|2343.71|2342.52|2342.18|713
1716983400000|2024-05-29 11:50:00|2342.61|2342.31|2340.93|2340.63|2342.91|2342.61|2338.83|2338.53|1095
1716983700000|2024-05-29 11:55:00|2340.94|2340.64|2341.97|2341.47|2341.99|2341.59|2340.23|2339.82|751
1716984000000|2024-05-29 12:00:00|2341.8|2341.3|2341.47|2341.17|2342.32|2341.92|2340.95|2340.45|856
1716984300000|2024-05-29 12:05:00|2341.46|2341.16|2341.01|2340.71|2342.2|2341.77|2340.25|2339.83|878
1716984600000|2024-05-29 12:10:00|2341.03|2340.73|2341.7|2341.2|2342.58|2342.18|2340.87|2340.49|757
1716984900000|2024-05-29 12:15:00|2341.46|2341.16|2341.78|2341.48|2342.39|2342.05|2341.16|2340.75|768
1716985200000|2024-05-29 12:20:00|2341.82|2341.52|2341.17|2340.87|2341.82|2341.52|2338.87|2338.47|1170
1716985500000|2024-05-29 12:25:00|2341.19|2340.89|2342.15|2341.65|2343.42|2343.02|2341.07|2340.75|1036
1716985800000|2024-05-29 12:30:00|2342.14|2341.64|2343.43|2342.93|2344.04|2343.68|2341.82|2341.35|1006
1716986100000|2024-05-29 12:35:00|2343.44|2342.94|2343.48|2342.98|2343.97|2343.64|2342.33|2341.96|805
1716986400000|2024-05-29 12:40:00|2343.45|2342.95|2342.75|2342.25|2343.72|2343.22|2342.01|2341.51|680
1716986700000|2024-05-29 12:45:00|2342.76|2342.26|2341.9|2341.4|2343.24|2342.87|2341.06|2340.7|927
1716987000000|2024-05-29 12:50:00|2341.93|2341.43|2336.52|2336.02|2342.05|2341.55|2334.79|2334.49|1417
1716987300000|2024-05-29 12:55:00|2336.44|2335.94|2337.85|2337.55|2338.99|2338.68|2336.44|2335.94|1089
1716987600000|2024-05-29 13:00:00|2337.93|2337.63|2340.4|2340.1|2341.13|2340.83|2336.12|2335.82|1463
1716987900000|2024-05-29 13:05:00|2340.34|2340.04|2343.26|2342.76|2344.03|2343.69|2340.33|2340.03|1388
1716988200000|2024-05-29 13:10:00|2343.27|2342.77|2342.55|2342.25|2345.35|2345.04|2342.47|2342.16|1253
1716988500000|2024-05-29 13:15:00|2342.4|2342.1|2343.89|2343.59|2345.08|2344.76|2342.2|2341.81|1117
1716988800000|2024-05-29 13:20:00|2343.86|2343.56|2345.34|2345.04|2346.62|2346.32|2343.65|2343.25|1095
1716989100000|2024-05-29 13:25:00|2345.43|2345.13|2344.77|2344.47|2346.2|2345.89|2344.66|2344.26|1167
1716989400000|2024-05-29 13:30:00|2344.76|2344.46|2344.61|2344.11|2347.2|2346.85|2343.74|2343.44|1328
1716989700000|2024-05-29 13:35:00|2344.54|2344.04|2346.96|2346.46|2347.03|2346.67|2343.42|2343.12|1382
1716990000000|2024-05-29 13:40:00|2347.33|2347.03|2340.87|2340.57|2347.37|2347.07|2340.24|2339.94|1579
1716990300000|2024-05-29 13:45:00|2340.85|2340.55|2343.02|2342.72|2343.22|2342.92|2340.37|2340.07|1290
1716990600000|2024-05-29 13:50:00|2343.01|2342.71|2343.29|2342.99|2344.65|2344.21|2342.62|2342.19|1239
1716990900000|2024-05-29 13:55:00|2343.13|2342.83|2346.04|2345.54|2346.57|2346.07|2343.11|2342.81|1095
1716991200000|2024-05-29 14:00:00|2346.03|2345.53|2344.2|2343.7|2346.78|2346.31|2343.55|2343.16|1246
1716991500000|2024-05-29 14:05:00|2344.22|2343.72|2345.49|2345.19|2345.61|2345.2|2342.91|2342.56|1052
1716991800000|2024-05-29 14:10:00|2345.48|2345.18|2344.08|2343.58|2345.63|2345.18|2343.53|2343.23|961
1716992100000|2024-05-29 14:15:00|2344.13|2343.63|2343.33|2343.03|2345.88|2345.54|2343.16|2342.86|1159
1716992400000|2024-05-29 14:20:00|2343.44|2343.14|2343.34|2343.04|2344.04|2343.74|2341.96|2341.66|1283
1716992700000|2024-05-29 14:25:00|2343.38|2343.08|2344.49|2344.19|2345.16|2344.86|2342.96|2342.64|977
1716993000000|2024-05-29 14:30:00|2344.56|2344.26|2345.19|2344.89|2345.3|2344.95|2343.01|2342.62|1007
1716993300000|2024-05-29 14:35:00|2345.2|2344.9|2345.98|2345.68|2346.52|2346.05|2344.79|2344.35|1109
1716993600000|2024-05-29 14:40:00|2345.99|2345.69|2343.33|2343.03|2346.67|2346.35|2343.18|2342.88|983
1716993900000|2024-05-29 14:45:00|2343.36|2343.06|2344.46|2344.16|2344.57|2344.2|2341.72|2341.36|1060
1716994200000|2024-05-29 14:50:00|2344.44|2344.14|2344.03|2343.73|2345.24|2344.92|2343.29|2342.93|1080
1716994500000|2024-05-29 14:55:00|2343.99|2343.69|2343.72|2343.42|2344.11|2343.71|2342.37|2341.95|1035
1716994800000|2024-05-29 15:00:00|2343.65|2343.35|2341.76|2341.26|2344.07|2343.68|2341.64|2341.25|1203
1716995100000|2024-05-29 15:05:00|2341.78|2341.28|2340.61|2340.31|2341.78|2341.35|2339.25|2338.95|1285
1716995400000|2024-05-29 15:10:00|2340.67|2340.37|2340.61|2340.31|2341.27|2340.89|2339.79|2339.43|1058
1716995700000|2024-05-29 15:15:00|2340.62|2340.32|2340.54|2340.24|2342.12|2341.8|2339.98|2339.65|971
1716996000000|2024-05-29 15:20:00|2340.58|2340.28|2340.57|2340.27|2342.03|2341.7|2340.23|2339.85|862
1716996300000|2024-05-29 15:25:00|2340.61|2340.31|2340.03|2339.53|2341.26|2340.79|2339.49|2339|1055
1716996600000|2024-05-29 15:30:00|2340.02|2339.52|2337.76|2337.26|2340.44|2340.08|2337.2|2336.9|976
1716996900000|2024-05-29 15:35:00|2337.78|2337.28|2339.01|2338.71|2339.38|2339|2336.94|2336.55|819
1716997200000|2024-05-29 15:40:00|2339.02|2338.72|2340.08|2339.58|2340.16|2339.76|2338.29|2337.9|671
1716997500000|2024-05-29 15:45:00|2340|2339.7|2341.01|2340.51|2341.49|2341.08|2339.79|2339.39|666
1716997800000|2024-05-29 15:50:00|2340.99|2340.49|2340.97|2340.67|2341.81|2341.39|2340.54|2340.18|696
1716998100000|2024-05-29 15:55:00|2340.96|2340.66|2339.37|2339.07|2340.96|2340.66|2339.27|2338.97|725
1716998400000|2024-05-29 16:00:00|2339.36|2339.06|2339.88|2339.58|2339.94|2339.64|2338.54|2338.14|923
1716998700000|2024-05-29 16:05:00|2339.97|2339.47|2339.81|2339.31|2340.28|2339.94|2339.28|2338.94|576
1716999000000|2024-05-29 16:10:00|2339.7|2339.4|2337.24|2336.74|2339.78|2339.4|2337.19|2336.72|848
1716999300000|2024-05-29 16:15:00|2337.23|2336.73|2337.88|2337.58|2338.2|2337.84|2336.32|2335.85|894
1716999600000|2024-05-29 16:20:00|2337.97|2337.47|2338.25|2337.75|2339.47|2339.08|2337.74|2337.35|765
1716999900000|2024-05-29 16:25:00|2338.32|2337.82|2338.86|2338.56|2339.11|2338.7|2337.85|2337.41|699
1717000200000|2024-05-29 16:30:00|2338.88|2338.58|2338.82|2338.52|2339.11|2338.78|2337.66|2337.3|733
1717000500000|2024-05-29 16:35:00|2338.94|2338.44|2340.29|2339.99|2340.83|2340.51|2338.64|2338.24|549
1717000800000|2024-05-29 16:40:00|2340.3|2340|2339.98|2339.68|2340.74|2340.35|2339.83|2339.49|574
1717001100000|2024-05-29 16:45:00|2339.94|2339.64|2340.22|2339.92|2340.73|2340.35|2339.93|2339.54|583
1717001400000|2024-05-29 16:50:00|2340.23|2339.93|2340.64|2340.34|2341.53|2341.13|2340.2|2339.82|612
1717001700000|2024-05-29 16:55:00|2340.65|2340.35|2342.14|2341.84|2342.17|2341.84|2340.65|2340.3|746
1717002000000|2024-05-29 17:00:00|2342.06|2341.76|2341.48|2341.18|2342.59|2342.2|2340.56|2340.17|1123
1717002300000|2024-05-29 17:05:00|2341.49|2341.19|2340.28|2339.98|2341.88|2341.54|2340.21|2339.82|806
1717002600000|2024-05-29 17:10:00|2340.26|2339.96|2340.36|2340.06|2341.02|2340.61|2339.64|2339.27|708
1717002900000|2024-05-29 17:15:00|2340.48|2339.98|2341.45|2341.15|2341.78|2341.42|2339.6|2339.19|651
1717003200000|2024-05-29 17:20:00|2341.46|2341.16|2340.7|2340.4|2341.93|2341.58|2340.45|2340.15|681
1717003500000|2024-05-29 17:25:00|2340.69|2340.39|2341.64|2341.34|2342.12|2341.72|2340.32|2339.9|631
1717003800000|2024-05-29 17:30:00|2341.63|2341.33|2341.98|2341.68|2342.02|2341.7|2341.17|2340.78|453
1717004100000|2024-05-29 17:35:00|2342.01|2341.71|2343.09|2342.79|2343.15|2342.8|2342.01|2341.61|615
1717004400000|2024-05-29 17:40:00|2343.08|2342.78|2342.99|2342.69|2343.44|2343.08|2342.72|2342.31|522
1717004700000|2024-05-29 17:45:00|2343.01|2342.71|2343.52|2343.02|2343.6|2343.24|2342.75|2342.41|518
1717005000000|2024-05-29 17:50:00|2343.53|2343.03|2344.48|2343.98|2344.48|2344.03|2343.2|2342.84|624
1717005300000|2024-05-29 17:55:00|2344.49|2343.99|2343.92|2343.62|2344.59|2344.19|2343.82|2343.43|572
1717005600000|2024-05-29 18:00:00|2343.88|2343.58|2343.6|2343.1|2344.66|2344.26|2343.25|2342.8|565
1717005900000|2024-05-29 18:05:00|2343.59|2343.09|2343.91|2343.41|2344.22|2343.83|2343.31|2342.94|567
1717006200000|2024-05-29 18:10:00|2343.9|2343.4|2344.03|2343.53|2344.31|2343.96|2343.66|2343.27|534
1717006500000|2024-05-29 18:15:00|2344.02|2343.52|2342.07|2341.77|2344.09|2343.69|2341.92|2341.53|660
1717006800000|2024-05-29 18:20:00|2341.91|2341.61|2342.21|2341.91|2342.34|2341.95|2341.71|2341.33|461
1717007100000|2024-05-29 18:25:00|2342.22|2341.92|2342|2341.7|2342.65|2342.23|2341.82|2341.51|519
1717007400000|2024-05-29 18:30:00|2341.91|2341.61|2341.36|2341.06|2342.15|2341.78|2341.16|2340.8|499
1717007700000|2024-05-29 18:35:00|2341.35|2341.05|2340.52|2340.02|2341.58|2341.22|2340.29|2339.99|455
1717008000000|2024-05-29 18:40:00|2340.53|2340.03|2339.78|2339.48|2340.67|2340.27|2339.76|2339.34|544
1717008300000|2024-05-29 18:45:00|2339.69|2339.39|2339.63|2339.13|2340.01|2339.63|2338.66|2338.26|671
1717008600000|2024-05-29 18:50:00|2339.64|2339.14|2338.94|2338.44|2339.76|2339.36|2338.39|2338.05|469
1717008900000|2024-05-29 18:55:00|2338.85|2338.35|2338.44|2338.14|2339.12|2338.78|2338.28|2337.97|610
1717009200000|2024-05-29 19:00:00|2338.45|2338.15|2338.15|2337.65|2338.59|2338.24|2337.79|2337.47|594
1717009500000|2024-05-29 19:05:00|2338.03|2337.73|2338.64|2338.34|2338.72|2338.35|2338.01|2337.64|589
1717009800000|2024-05-29 19:10:00|2338.65|2338.35|2339.18|2338.88|2339.18|2338.88|2338.29|2337.93|488
1717010100000|2024-05-29 19:15:00|2339.17|2338.87|2339.02|2338.72|2339.31|2338.96|2338.69|2338.31|606
1717010400000|2024-05-29 19:20:00|2339.03|2338.73|2339.38|2339.08|2339.55|2339.16|2338.59|2338.19|579
1717010700000|2024-05-29 19:25:00|2339.37|2339.07|2337.94|2337.64|2339.54|2339.24|2337.69|2337.28|655
1717011000000|2024-05-29 19:30:00|2337.97|2337.67|2337.17|2336.87|2338.4|2338|2337.16|2336.79|703
1717011300000|2024-05-29 19:35:00|2337.16|2336.86|2337.81|2337.51|2338.24|2337.9|2337.08|2336.71|524
1717011600000|2024-05-29 19:40:00|2337.78|2337.48|2337.97|2337.67|2338.55|2338.13|2337.05|2336.75|669
1717011900000|2024-05-29 19:45:00|2337.96|2337.66|2337.28|2336.78|2338.49|2338.1|2336.88|2336.51|664
1717012200000|2024-05-29 19:50:00|2337.17|2336.87|2337.16|2336.86|2337.54|2337.19|2336.87|2336.5|815
1717012500000|2024-05-29 19:55:00|2337.15|2336.85|2336.98|2336.68|2337.51|2337.17|2336.59|2336.29|839
1717012800000|2024-05-29 20:00:00|2337.03|2336.73|2338.46|2337.96|2338.46|2338.05|2336.21|2335.91|629
1717013100000|2024-05-29 20:05:00|2338.45|2337.95|2337.96|2337.66|2338.67|2338.17|2337.95|2337.56|336
1717013400000|2024-05-29 20:10:00|2338.04|2337.54|2337.75|2337.45|2338.08|2337.67|2337.21|2336.86|438
1717013700000|2024-05-29 20:15:00|2337.76|2337.46|2337.06|2336.76|2337.76|2337.46|2336.82|2336.52|368
1717014000000|2024-05-29 20:20:00|2337.07|2336.77|2337.06|2336.76|2337.46|2337.13|2336.67|2336.36|270
1717014300000|2024-05-29 20:25:00|2337.07|2336.77|2337.2|2336.9|2337.57|2337.15|2336.8|2336.47|269
1717014600000|2024-05-29 20:30:00|2337.18|2336.88|2337.76|2337.46|2337.9|2337.52|2337.12|2336.8|278
1717014900000|2024-05-29 20:35:00|2337.75|2337.45|2337.82|2337.52|2338.36|2337.97|2337.6|2337.21|327
1717015200000|2024-05-29 20:40:00|2337.81|2337.51|2337.73|2337.23|2338.94|2338.64|2337.22|2336.82|449
1717015500000|2024-05-29 20:45:00|2337.74|2337.24|2337.62|2337.32|2338.21|2337.91|2337.5|2337.1|293
1717015800000|2024-05-29 20:50:00|2337.6|2337.3|2338.26|2337.96|2338.44|2338.02|2337.42|2337.12|258
1717016100000|2024-05-29 20:55:00|2338.29|2337.99|2337.72|2337.22|2338.95|2338.63|2337.72|2337.22|258
1717020000000|2024-05-29 22:00:00|2338.57|2338.07|2338.83|2338.33|2339.14|2338.64|2337.95|2337.45|232
1717020300000|2024-05-29 22:05:00|2338.73|2338.43|2339.01|2338.51|2339.47|2338.97|2338.38|2338.03|199
1717020600000|2024-05-29 22:10:00|2338.99|2338.49|2338.74|2338.24|2339.38|2338.88|2338.56|2338.06|168
1717020900000|2024-05-29 22:15:00|2338.75|2338.25|2338.27|2337.77|2339.46|2338.96|2338.21|2337.71|261
1717021200000|2024-05-29 22:20:00|2338.29|2337.79|2339.34|2338.84|2339.37|2338.87|2338.11|2337.68|291
1717021500000|2024-05-29 22:25:00|2339.33|2338.83|2339.14|2338.64|2339.55|2339.05|2338.8|2338.3|228
1717021800000|2024-05-29 22:30:00|2339.13|2338.63|2338.44|2337.94|2339.27|2338.77|2338.42|2337.92|88
1717022100000|2024-05-29 22:35:00|2338.43|2337.93|2338.07|2337.57|2338.43|2337.93|2337.78|2337.44|132
1717022400000|2024-05-29 22:40:00|2338.08|2337.58|2337.86|2337.36|2338.09|2337.59|2337.46|2337.07|168
1717022700000|2024-05-29 22:45:00|2337.87|2337.37|2337.75|2337.25|2338.06|2337.66|2337.57|2337.07|112
1717023000000|2024-05-29 22:50:00|2337.73|2337.23|2338.11|2337.61|2338.16|2337.77|2337.63|2337.13|122
1717023300000|2024-05-29 22:55:00|2338.12|2337.62|2337.98|2337.48|2338.12|2337.66|2337.88|2337.43|118
1717023600000|2024-05-29 23:00:00|2337.99|2337.49|2338.39|2337.89|2338.51|2338.07|2337.86|2337.49|167
1717023900000|2024-05-29 23:05:00|2338.41|2337.91|2338.46|2337.96|2338.58|2338.08|2338.03|2337.53|143
1717024200000|2024-05-29 23:10:00|2338.45|2337.95|2338.86|2338.36|2338.86|2338.36|2338.34|2337.84|118
1717024500000|2024-05-29 23:15:00|2338.84|2338.34|2339.1|2338.6|2339.23|2338.77|2338.81|2338.34|152
1717024800000|2024-05-29 23:20:00|2339.09|2338.59|2339.09|2338.79|2339.44|2338.94|2339.07|2338.57|127
1717025100000|2024-05-29 23:25:00|2339.08|2338.78|2338.8|2338.3|2339.19|2338.79|2338.6|2338.1|155
1717025400000|2024-05-29 23:30:00|2338.79|2338.29|2338.8|2338.3|2339.15|2338.75|2338.41|2337.91|187
1717025700000|2024-05-29 23:35:00|2338.79|2338.29|2338.34|2337.84|2338.79|2338.29|2338.13|2337.63|207
1717026000000|2024-05-29 23:40:00|2338.33|2337.83|2338.29|2337.79|2338.66|2338.36|2337.89|2337.55|345
1717026300000|2024-05-29 23:45:00|2338.17|2337.87|2338.98|2338.48|2339.11|2338.71|2338.12|2337.76|345
1717026600000|2024-05-29 23:50:00|2338.97|2338.47|2338.46|2338.16|2339.29|2338.94|2338.3|2337.97|469
1717026900000|2024-05-29 23:55:00|2338.48|2338.18|2338.64|2338.34|2339.3|2338.91|2338.47|2338.15|326
1717027200000|2024-05-30 00:00:00|2338.61|2338.31|2337.14|2336.64|2338.67|2338.34|2336.28|2335.82|724
1717027500000|2024-05-30 00:05:00|2337.15|2336.65|2337.1|2336.6|2337.87|2337.47|2336.5|2336.1|679
1717027800000|2024-05-30 00:10:00|2336.99|2336.69|2336.87|2336.57|2337.43|2337.04|2336.55|2336.2|555
1717028100000|2024-05-30 00:15:00|2336.84|2336.54|2336.88|2336.58|2337.72|2337.32|2336.72|2336.27|573
1717028400000|2024-05-30 00:20:00|2336.98|2336.48|2336.64|2336.34|2337.18|2336.81|2336.11|2335.71|468
1717028700000|2024-05-30 00:25:00|2336.63|2336.33|2337.02|2336.52|2337.2|2336.7|2335.84|2335.43|591
1717029000000|2024-05-30 00:30:00|2337.01|2336.51|2337.2|2336.7|2337.71|2337.32|2336.69|2336.25|465
1717029300000|2024-05-30 00:35:00|2337.18|2336.68|2335.44|2334.94|2337.27|2336.79|2334.12|2333.82|738
1717029600000|2024-05-30 00:40:00|2335.45|2334.95|2335.43|2335.13|2335.55|2335.14|2334.43|2334.03|540
1717029900000|2024-05-30 00:45:00|2335.46|2335.16|2336.46|2336.16|2336.66|2336.25|2335.46|2335.06|452
1717030200000|2024-05-30 00:50:00|2336.57|2336.07|2337.1|2336.8|2337.74|2337.35|2336.35|2335.95|708
1717030500000|2024-05-30 00:55:00|2337.07|2336.77|2337.23|2336.73|2337.74|2337.36|2336.28|2335.9|737
1717030800000|2024-05-30 01:00:00|2337.28|2336.78|2336.22|2335.72|2337.88|2337.58|2335.53|2335.17|1406
1717031100000|2024-05-30 01:05:00|2336.19|2335.69|2336.39|2336.09|2337.15|2336.65|2335.29|2334.88|1039
1717031400000|2024-05-30 01:10:00|2336.37|2336.07|2339.24|2338.94|2339.44|2339.03|2336.35|2335.96|826
1717031700000|2024-05-30 01:15:00|2339.37|2339.07|2339.91|2339.61|2340.02|2339.72|2338.77|2338.37|846
1717032000000|2024-05-30 01:20:00|2339.89|2339.59|2338.5|2338|2340.22|2339.8|2338.06|2337.67|779
1717032300000|2024-05-30 01:25:00|2338.49|2337.99|2338.56|2338.06|2338.77|2338.45|2338|2337.6|745
1717032600000|2024-05-30 01:30:00|2338.55|2338.05|2337.29|2336.99|2338.58|2338.09|2337.08|2336.69|917
1717032900000|2024-05-30 01:35:00|2337.27|2336.97|2335.63|2335.13|2337.48|2337.1|2335.07|2334.57|968
1717033200000|2024-05-30 01:40:00|2335.62|2335.12|2333.95|2333.65|2336.43|2336.03|2333.95|2333.65|1058
1717033500000|2024-05-30 01:45:00|2333.85|2333.55|2334.94|2334.64|2335.5|2335.1|2333.39|2332.98|925
1717033800000|2024-05-30 01:50:00|2334.92|2334.62|2334.4|2333.9|2335.05|2334.65|2333.06|2332.76|963
1717034100000|2024-05-30 01:55:00|2334.38|2333.88|2334.29|2333.99|2334.82|2334.49|2333.25|2332.85|1030
1717034400000|2024-05-30 02:00:00|2334.26|2333.96|2334.97|2334.47|2335.28|2334.87|2333.53|2333.23|934
1717034700000|2024-05-30 02:05:00|2334.98|2334.48|2336.51|2336.21|2336.78|2336.38|2334.82|2334.4|786
1717035000000|2024-05-30 02:10:00|2336.49|2336.19|2336.45|2335.95|2336.89|2336.51|2335.67|2335.29|607
1717035300000|2024-05-30 02:15:00|2336.46|2335.96|2335.14|2334.64|2336.55|2336.15|2334.19|2333.78|595
1717035600000|2024-05-30 02:20:00|2335.13|2334.63|2334.01|2333.51|2335.21|2334.85|2333.68|2333.29|604
1717035900000|2024-05-30 02:25:00|2334.03|2333.53|2334.88|2334.38|2334.9|2334.47|2333.63|2333.26|370
1717036200000|2024-05-30 02:30:00|2334.89|2334.39|2333.63|2333.13|2334.95|2334.48|2332.38|2332.08|740
1717036500000|2024-05-30 02:35:00|2333.65|2333.15|2332.15|2331.85|2334.21|2333.88|2331.92|2331.62|948
1717036800000|2024-05-30 02:40:00|2332.16|2331.86|2329.82|2329.52|2332.84|2332.47|2328.31|2327.89|1302
1717037100000|2024-05-30 02:45:00|2329.84|2329.54|2329.41|2329.11|2330.65|2330.15|2328.79|2328.38|1124
1717037400000|2024-05-30 02:50:00|2329.46|2329.16|2330.83|2330.53|2331.24|2330.82|2328.73|2328.23|1169
1717037700000|2024-05-30 02:55:00|2330.81|2330.51|2331.07|2330.77|2331.95|2331.58|2330.53|2330.21|1015
1717038000000|2024-05-30 03:00:00|2331.06|2330.76|2330.82|2330.32|2331.43|2331.04|2330.22|2329.92|1059
1717038300000|2024-05-30 03:05:00|2330.87|2330.57|2330.93|2330.63|2331.26|2330.89|2329.34|2329.01|1016
1717038600000|2024-05-30 03:10:00|2330.87|2330.57|2330.93|2330.63|2331.22|2330.9|2330.27|2329.87|877
1717038900000|2024-05-30 03:15:00|2330.94|2330.64|2332.62|2332.32|2332.84|2332.46|2330.86|2330.46|874
1717039200000|2024-05-30 03:20:00|2332.73|2332.23|2332.22|2331.72|2333.24|2332.74|2331.54|2331.04|777
1717039500000|2024-05-30 03:25:00|2332.19|2331.69|2332.7|2332.4|2332.75|2332.45|2331.27|2330.84|768
1717039800000|2024-05-30 03:30:00|2332.75|2332.45|2333.11|2332.81|2333.5|2333.17|2332.18|2331.68|683
1717040100000|2024-05-30 03:35:00|2333.04|2332.74|2334.44|2333.94|2335.07|2334.76|2332.72|2332.3|562
1717040400000|2024-05-30 03:40:00|2334.45|2333.95|2334.84|2334.34|2335.29|2334.99|2334.08|2333.58|555
1717040700000|2024-05-30 03:45:00|2334.85|2334.35|2334.85|2334.55|2335.16|2334.79|2333.87|2333.57|392
1717041000000|2024-05-30 03:50:00|2334.84|2334.54|2334.68|2334.38|2335.16|2334.77|2334.04|2333.54|467
1717041300000|2024-05-30 03:55:00|2334.69|2334.39|2334.72|2334.22|2335.3|2334.93|2334.16|2333.77|455
1717041600000|2024-05-30 04:00:00|2334.71|2334.21|2334.65|2334.35|2335.34|2334.91|2334.33|2333.94|479
1717041900000|2024-05-30 04:05:00|2334.77|2334.27|2335.55|2335.25|2335.79|2335.39|2334.47|2334.16|477
1717042200000|2024-05-30 04:10:00|2335.52|2335.22|2336.38|2336.08|2336.55|2336.23|2335.52|2335.14|469
1717042500000|2024-05-30 04:15:00|2336.39|2336.09|2336.41|2336.11|2336.82|2336.44|2335.9|2335.49|441
1717042800000|2024-05-30 04:20:00|2336.43|2336.13|2335.66|2335.36|2336.74|2336.33|2335.63|2335.23|428
1717043100000|2024-05-30 04:25:00|2335.61|2335.31|2335.52|2335.22|2336.26|2335.87|2335.36|2334.97|425
1717043400000|2024-05-30 04:30:00|2335.58|2335.28|2335.16|2334.66|2335.96|2335.65|2335.06|2334.66|463
1717043700000|2024-05-30 04:35:00|2335.05|2334.75|2334.92|2334.62|2335.39|2335.01|2334.71|2334.31|515
1717044000000|2024-05-30 04:40:00|2334.93|2334.63|2335.55|2335.25|2335.55|2335.25|2334.29|2333.88|478
1717044300000|2024-05-30 04:45:00|2335.53|2335.23|2336.59|2336.29|2336.67|2336.29|2335.04|2334.62|628
1717044600000|2024-05-30 04:50:00|2336.62|2336.32|2336.73|2336.43|2337.44|2337.08|2336.43|2336.01|770
1717044900000|2024-05-30 04:55:00|2336.79|2336.49|2335.63|2335.13|2336.98|2336.58|2335.38|2335.06|483
1717045200000|2024-05-30 05:00:00|2335.58|2335.08|2335.76|2335.26|2335.76|2335.38|2334.87|2334.53|446
1717045500000|2024-05-30 05:05:00|2335.67|2335.37|2335.23|2334.93|2335.87|2335.47|2334.87|2334.48|341
1717045800000|2024-05-30 05:10:00|2335.22|2334.92|2335.59|2335.29|2336.13|2335.74|2335.15|2334.79|351
1717046100000|2024-05-30 05:15:00|2335.72|2335.22|2334.79|2334.49|2335.84|2335.5|2334.04|2333.68|515
1717046400000|2024-05-30 05:20:00|2334.87|2334.37|2333.61|2333.11|2335.07|2334.77|2333.46|2333.11|550
1717046700000|2024-05-30 05:25:00|2333.6|2333.1|2332.46|2331.96|2333.62|2333.22|2332.2|2331.78|636
1717047000000|2024-05-30 05:30:00|2332.38|2331.88|2328.01|2327.51|2332.5|2332.2|2325.6|2325.1|1383
1717047300000|2024-05-30 05:35:00|2327.99|2327.49|2327.39|2327.09|2328.63|2328.13|2326.53|2326.04|1116
1717047600000|2024-05-30 05:40:00|2327.32|2327.02|2327.39|2326.89|2327.98|2327.6|2326|2325.7|1172
1717047900000|2024-05-30 05:45:00|2327.38|2326.88|2324.27|2323.97|2327.75|2327.45|2323.24|2322.94|1173
1717048200000|2024-05-30 05:50:00|2324.35|2324.05|2323.43|2323.13|2324.94|2324.64|2322.84|2322.45|1498
1717048500000|2024-05-30 05:55:00|2323.4|2323.1|2325.25|2324.75|2326.03|2325.69|2323.16|2322.85|1198
1717048800000|2024-05-30 06:00:00|2325.34|2324.84|2325.46|2325.16|2326.31|2326.01|2324.22|2323.81|1095
1717049100000|2024-05-30 06:05:00|2325.45|2325.15|2326.58|2326.28|2327.06|2326.64|2324.89|2324.55|1014
1717049400000|2024-05-30 06:10:00|2326.71|2326.21|2326.59|2326.29|2327.73|2327.39|2326.27|2325.89|960
1717049700000|2024-05-30 06:15:00|2326.6|2326.3|2326.03|2325.73|2327.43|2327.09|2325.03|2324.73|1012
1717050000000|2024-05-30 06:20:00|2326.07|2325.77|2328.24|2327.94|2328.34|2328.01|2325.73|2325.43|781
1717050300000|2024-05-30 06:25:00|2328.19|2327.89|2328.48|2328.18|2329.11|2328.73|2327.64|2327.23|902
1717050600000|2024-05-30 06:30:00|2328.44|2328.14|2329.58|2329.28|2330.27|2329.95|2328.44|2328.14|819
1717050900000|2024-05-30 06:35:00|2329.56|2329.26|2329.47|2329.17|2330.41|2330.02|2329.13|2328.79|839
1717051200000|2024-05-30 06:40:00|2329.48|2329.18|2329.82|2329.52|2330.02|2329.66|2328.85|2328.5|788
1717051500000|2024-05-30 06:45:00|2329.84|2329.54|2331.12|2330.62|2331.16|2330.73|2329.1|2328.73|808
1717051800000|2024-05-30 06:50:00|2330.98|2330.68|2332.65|2332.35|2332.96|2332.56|2330.71|2330.32|841
1717052100000|2024-05-30 06:55:00|2332.67|2332.37|2333.06|2332.76|2333.27|2332.97|2331.96|2331.66|820
1717052400000|2024-05-30 07:00:00|2333|2332.7|2335.23|2334.93|2336.26|2335.96|2332.51|2332.21|1091
1717052700000|2024-05-30 07:05:00|2335.22|2334.92|2334.83|2334.33|2336.07|2335.68|2334.06|2333.74|907
1717053000000|2024-05-30 07:10:00|2334.74|2334.24|2337.07|2336.77|2337.5|2337.15|2334.55|2334.18|799
1717053300000|2024-05-30 07:15:00|2336.98|2336.68|2337.43|2337.13|2338.01|2337.62|2335.61|2335.24|861
1717053600000|2024-05-30 07:20:00|2337.44|2337.14|2335.22|2334.92|2337.56|2337.19|2335.11|2334.7|737
1717053900000|2024-05-30 07:25:00|2335.21|2334.91|2335.81|2335.51|2336.14|2335.82|2334.77|2334.47|584
1717054200000|2024-05-30 07:30:00|2335.8|2335.5|2334.16|2333.86|2336.11|2335.81|2334.07|2333.72|745
1717054500000|2024-05-30 07:35:00|2334.15|2333.85|2333.67|2333.17|2334.36|2334.06|2332.92|2332.47|768
1717054800000|2024-05-30 07:40:00|2333.66|2333.16|2333.86|2333.56|2334.08|2333.78|2332.88|2332.47|761
1717055100000|2024-05-30 07:45:00|2333.9|2333.6|2334.61|2334.31|2335.24|2334.93|2333.89|2333.59|1062
1717055400000|2024-05-30 07:50:00|2334.48|2334.18|2334.74|2334.44|2335.22|2334.86|2333.93|2333.51|611
1717055700000|2024-05-30 07:55:00|2334.76|2334.46|2334.57|2334.27|2335.75|2335.35|2333.97|2333.6|595
1717056000000|2024-05-30 08:00:00|2334.62|2334.32|2335.11|2334.81|2335.58|2335.27|2334.31|2333.98|687
1717056300000|2024-05-30 08:05:00|2335.12|2334.82|2334.35|2334.05|2335.23|2334.88|2333.47|2333.11|687
1717056600000|2024-05-30 08:10:00|2334.37|2334.07|2333|2332.7|2334.45|2334.07|2332.37|2331.92|740
1717056900000|2024-05-30 08:15:00|2333.02|2332.72|2334.09|2333.79|2334.19|2333.79|2332.16|2331.73|815
1717057200000|2024-05-30 08:20:00|2334.07|2333.77|2334.64|2334.14|2335.26|2334.95|2333.69|2333.29|689
1717057500000|2024-05-30 08:25:00|2334.63|2334.13|2334.31|2334.01|2334.86|2334.54|2333.79|2333.49|680
1717057800000|2024-05-30 08:30:00|2334.29|2333.99|2334.79|2334.49|2335.05|2334.68|2333.55|2333.15|639
1717058100000|2024-05-30 08:35:00|2334.88|2334.38|2333.81|2333.51|2335.33|2335.01|2333.23|2332.86|865
1717058400000|2024-05-30 08:40:00|2333.91|2333.41|2333.31|2333.01|2334.72|2334.36|2333.12|2332.72|567
1717058700000|2024-05-30 08:45:00|2333.24|2332.94|2334.66|2334.36|2335.66|2335.3|2333.17|2332.71|730
1717059000000|2024-05-30 08:50:00|2334.7|2334.4|2334.37|2334.07|2334.97|2334.6|2333.82|2333.48|647
1717059300000|2024-05-30 08:55:00|2334.35|2334.05|2335.3|2335|2336.13|2335.72|2334.09|2333.79|682
1717059600000|2024-05-30 09:00:00|2335.29|2334.99|2335.98|2335.68|2336.02|2335.72|2334.43|2334.05|708
1717059900000|2024-05-30 09:05:00|2336.09|2335.79|2337.51|2337.21|2338.11|2337.75|2336.06|2335.67|768
1717060200000|2024-05-30 09:10:00|2337.5|2337.2|2337.42|2337.12|2337.92|2337.62|2337.13|2336.76|562
1717060500000|2024-05-30 09:15:00|2337.41|2337.11|2336.86|2336.36|2337.72|2337.34|2336.47|2336.05|615
1717060800000|2024-05-30 09:20:00|2336.77|2336.47|2335.98|2335.68|2336.92|2336.52|2334.75|2334.3|818
1717061100000|2024-05-30 09:25:00|2335.99|2335.69|2337.33|2336.83|2338.32|2337.93|2335.02|2334.64|818
1717061400000|2024-05-30 09:30:00|2337.31|2336.81|2334.79|2334.49|2337.85|2337.45|2334.79|2334.43|616
1717061700000|2024-05-30 09:35:00|2334.89|2334.39|2332.99|2332.69|2334.97|2334.6|2332.49|2332.13|662
1717062000000|2024-05-30 09:40:00|2333|2332.7|2333.47|2333.17|2334.02|2333.66|2332.59|2332.21|731
1717062300000|2024-05-30 09:45:00|2333.39|2333.09|2332.35|2332.05|2333.52|2333.18|2331.89|2331.53|744
1717062600000|2024-05-30 09:50:00|2332.34|2332.04|2332.81|2332.31|2333.61|2333.31|2332.15|2331.69|614
1717062900000|2024-05-30 09:55:00|2332.8|2332.3|2333.38|2333.08|2333.49|2333.09|2332.06|2331.68|672
1717063200000|2024-05-30 10:00:00|2333.35|2333.05|2332.36|2331.86|2333.79|2333.35|2332.17|2331.75|647
1717063500000|2024-05-30 10:05:00|2332.37|2331.87|2331.84|2331.34|2333.01|2332.56|2331.56|2331.16|620
1717063800000|2024-05-30 10:10:00|2331.85|2331.35|2331.92|2331.42|2332.17|2331.67|2330.96|2330.55|623
1717064100000|2024-05-30 10:15:00|2331.81|2331.31|2331.86|2331.56|2332.13|2331.71|2330.8|2330.5|742
1717064400000|2024-05-30 10:20:00|2331.85|2331.55|2331.86|2331.56|2332.66|2332.28|2331.42|2330.92|603
1717064700000|2024-05-30 10:25:00|2331.99|2331.49|2333.19|2332.89|2333.31|2332.94|2331.71|2331.29|550
1717065000000|2024-05-30 10:30:00|2333.16|2332.86|2333.27|2332.77|2333.38|2332.97|2332.21|2331.8|613
1717065300000|2024-05-30 10:35:00|2333.28|2332.78|2334.99|2334.69|2335.03|2334.69|2332.88|2332.47|630
1717065600000|2024-05-30 10:40:00|2335.09|2334.59|2335.51|2335.01|2335.53|2335.17|2334.25|2333.88|636
1717065900000|2024-05-30 10:45:00|2335.3|2335|2336.76|2336.26|2336.84|2336.45|2335.16|2334.86|647
1717066200000|2024-05-30 10:50:00|2336.37|2336.07|2337.11|2336.81|2338.02|2337.72|2336.36|2335.96|567
1717066500000|2024-05-30 10:55:00|2337.1|2336.8|2340.84|2340.54|2341.08|2340.77|2337.08|2336.68|850
1717066800000|2024-05-30 11:00:00|2340.9|2340.6|2339.39|2339.09|2340.98|2340.6|2338.75|2338.31|933
1717067100000|2024-05-30 11:05:00|2339.4|2339.1|2339.5|2339.2|2340.88|2340.47|2339.14|2338.81|857
1717067400000|2024-05-30 11:10:00|2339.63|2339.33|2338.77|2338.47|2340.13|2339.73|2338.4|2338.05|699
1717067700000|2024-05-30 11:15:00|2338.78|2338.48|2338.99|2338.69|2339.84|2339.54|2338.74|2338.34|715
1717068000000|2024-05-30 11:20:00|2339|2338.7|2337.85|2337.55|2339.14|2338.77|2336.86|2336.56|628
1717068300000|2024-05-30 11:25:00|2338.01|2337.51|2337.71|2337.41|2338.24|2337.93|2336.94|2336.61|580
1717068600000|2024-05-30 11:30:00|2337.7|2337.4|2337.96|2337.66|2338.27|2337.89|2336.95|2336.58|672
1717068900000|2024-05-30 11:35:00|2338|2337.7|2338.8|2338.5|2339.03|2338.64|2337.01|2336.62|756
1717069200000|2024-05-30 11:40:00|2338.75|2338.45|2338.38|2337.88|2339.34|2338.97|2337.08|2336.78|781
1717069500000|2024-05-30 11:45:00|2338.39|2337.89|2337.09|2336.59|2338.5|2338.05|2336.82|2336.4|668
1717069800000|2024-05-30 11:50:00|2337.08|2336.58|2336.43|2336.13|2337.67|2337.2|2335.47|2335.07|721
1717070100000|2024-05-30 11:55:00|2336.42|2336.12|2336.09|2335.79|2336.8|2336.4|2335.55|2335.25|783
1717070400000|2024-05-30 12:00:00|2336.19|2335.69|2335.71|2335.41|2336.28|2335.89|2334.2|2333.79|1007
1717070700000|2024-05-30 12:05:00|2335.85|2335.55|2336.16|2335.86|2336.88|2336.58|2335.29|2334.94|963
1717071000000|2024-05-30 12:10:00|2336.17|2335.87|2334.34|2334.04|2336.17|2335.87|2332.25|2331.87|1237
1717071300000|2024-05-30 12:15:00|2334.36|2334.06|2336.75|2336.45|2336.96|2336.66|2333.82|2333.44|1045
1717071600000|2024-05-30 12:20:00|2336.68|2336.38|2339.87|2339.57|2339.87|2339.57|2334.8|2334.37|1210
1717071900000|2024-05-30 12:25:00|2340.01|2339.71|2337.44|2336.94|2341.81|2341.51|2337.39|2336.89|1196
1717072200000|2024-05-30 12:30:00|2337.45|2336.95|2341.78|2341.48|2342.57|2342.11|2337.42|2336.04|1538
1717072500000|2024-05-30 12:35:00|2341.69|2341.39|2344.05|2343.75|2345.27|2344.97|2341.51|2341.21|1595
1717072800000|2024-05-30 12:40:00|2344.11|2343.61|2343.05|2342.55|2345.54|2345.11|2342.84|2342.46|1311
1717073100000|2024-05-30 12:45:00|2343.03|2342.53|2341.21|2340.91|2343.66|2343.24|2340.88|2340.56|1067
1717073400000|2024-05-30 12:50:00|2340.94|2340.64|2342.21|2341.91|2342.49|2342.09|2340.21|2339.82|1173
1717073700000|2024-05-30 12:55:00|2342.3|2342|2341.64|2341.14|2343.62|2343.23|2341.15|2340.85|1224
1717074000000|2024-05-30 13:00:00|2341.52|2341.22|2341.54|2341.24|2343.83|2343.42|2340.84|2340.38|1537
1717074300000|2024-05-30 13:05:00|2341.49|2341.19|2341.47|2341.17|2343.97|2343.67|2340.59|2340.22|1439
1717074600000|2024-05-30 13:10:00|2341.49|2341.19|2344.48|2344.18|2344.58|2344.28|2340|2339.69|1496
1717074900000|2024-05-30 13:15:00|2344.59|2344.09|2341.76|2341.46|2344.92|2344.58|2341.4|2341.1|1323
1717075200000|2024-05-30 13:20:00|2341.75|2341.45|2343.46|2343.16|2344.19|2343.87|2341.71|2341.41|1204
1717075500000|2024-05-30 13:25:00|2343.38|2343.08|2343.25|2342.95|2344.97|2344.64|2343.1|2342.74|1314
1717075800000|2024-05-30 13:30:00|2343.38|2343.08|2345.64|2345.34|2345.99|2345.51|2342.83|2342.53|1521
1717076100000|2024-05-30 13:35:00|2345.72|2345.42|2344.12|2343.82|2346.29|2345.99|2343.45|2343.13|1494
1717076400000|2024-05-30 13:40:00|2344.21|2343.91|2346.36|2346.06|2347.84|2347.54|2344.17|2343.87|1647
1717076700000|2024-05-30 13:45:00|2346.45|2346.15|2346.97|2346.67|2348.16|2347.81|2346.25|2345.94|1511
1717077000000|2024-05-30 13:50:00|2347|2346.7|2347.82|2347.52|2347.85|2347.55|2345.65|2345.35|1391
1717077300000|2024-05-30 13:55:00|2347.81|2347.51|2348.93|2348.43|2348.93|2348.52|2346.72|2346.29|1204
1717077600000|2024-05-30 14:00:00|2349.15|2348.65|2349.27|2348.97|2351.08|2350.78|2348.27|2347.84|1485
1717077900000|2024-05-30 14:05:00|2349.26|2348.96|2349.36|2348.86|2350.33|2349.95|2348.04|2347.54|1185
1717078200000|2024-05-30 14:10:00|2349.26|2348.76|2348.18|2347.88|2349.4|2349.02|2347.01|2346.63|1210
1717078500000|2024-05-30 14:15:00|2348.17|2347.87|2351.08|2350.78|2351.12|2350.82|2347.73|2347.43|1227
1717078800000|2024-05-30 14:20:00|2351.07|2350.77|2349.6|2349.3|2352.04|2351.74|2349.5|2349.2|1048
1717079100000|2024-05-30 14:25:00|2349.59|2349.29|2348.77|2348.47|2350.07|2349.71|2348.21|2347.91|1125
1717079400000|2024-05-30 14:30:00|2348.75|2348.45|2349.12|2348.62|2349.75|2349.35|2347.76|2347.44|1115
1717079700000|2024-05-30 14:35:00|2348.97|2348.67|2349.71|2349.41|2349.83|2349.53|2347.76|2347.44|1142
1717080000000|2024-05-30 14:40:00|2349.7|2349.4|2347.14|2346.84|2349.7|2349.4|2346.17|2345.78|1235
1717080300000|2024-05-30 14:45:00|2347.15|2346.85|2345.61|2345.11|2347.62|2347.32|2345.4|2345.1|1220
1717080600000|2024-05-30 14:50:00|2345.6|2345.1|2343.29|2342.99|2345.87|2345.48|2343.02|2342.53|1260
1717080900000|2024-05-30 14:55:00|2343.3|2343|2344.26|2343.96|2344.96|2344.66|2343.15|2342.85|1169
1717081200000|2024-05-30 15:00:00|2344.27|2343.97|2345.01|2344.71|2345.84|2345.37|2343.52|2343.17|1330
1717081500000|2024-05-30 15:05:00|2344.98|2344.68|2344.95|2344.65|2345.98|2345.68|2344.27|2343.89|1038
1717081800000|2024-05-30 15:10:00|2344.94|2344.64|2344.83|2344.53|2345.18|2344.8|2344.18|2343.77|1067
1717082100000|2024-05-30 15:15:00|2344.81|2344.51|2343.23|2342.73|2345.93|2345.57|2342.01|2341.71|1136
1717082400000|2024-05-30 15:20:00|2343.22|2342.72|2343.37|2343.07|2343.68|2343.25|2342.07|2341.77|1140
1717082700000|2024-05-30 15:25:00|2343.33|2343.03|2342.96|2342.46|2344.19|2343.87|2342.73|2342.37|818
1717083000000|2024-05-30 15:30:00|2342.93|2342.63|2344.76|2344.26|2345.5|2345.19|2342.33|2341.94|1049
1717083300000|2024-05-30 15:35:00|2344.74|2344.24|2343.34|2342.84|2344.86|2344.36|2342.73|2342.32|801
1717083600000|2024-05-30 15:40:00|2343.24|2342.94|2344.28|2343.98|2344.28|2343.98|2342.62|2342.22|805
1717083900000|2024-05-30 15:45:00|2344.31|2344.01|2343.75|2343.45|2344.98|2344.65|2343.43|2343.1|793
1717084200000|2024-05-30 15:50:00|2343.74|2343.44|2344.36|2343.86|2344.96|2344.56|2343.17|2342.86|801
1717084500000|2024-05-30 15:55:00|2344.26|2343.96|2344.06|2343.76|2344.97|2344.61|2344.05|2343.75|705
1717084800000|2024-05-30 16:00:00|2344.11|2343.81|2341.99|2341.69|2344.84|2344.54|2341.89|2341.53|913
1717085100000|2024-05-30 16:05:00|2342.08|2341.58|2341.18|2340.88|2343.14|2342.78|2341.14|2340.75|925
1717085400000|2024-05-30 16:10:00|2341.16|2340.86|2341.55|2341.25|2342.66|2342.25|2341.09|2340.75|843
1717085700000|2024-05-30 16:15:00|2341.62|2341.32|2343.38|2343.08|2343.59|2343.25|2341.25|2340.93|825
1717086000000|2024-05-30 16:20:00|2343.4|2343.1|2343.49|2342.99|2344.91|2344.5|2343.19|2342.8|792
1717086300000|2024-05-30 16:25:00|2343.5|2343|2344.16|2343.86|2344.43|2344.03|2343.18|2342.79|734
1717086600000|2024-05-30 16:30:00|2344.17|2343.87|2346.15|2345.65|2346.85|2346.46|2343.98|2343.6|949
1717086900000|2024-05-30 16:35:00|2346.08|2345.78|2346.42|2346.12|2346.79|2346.4|2345.22|2344.91|756
1717087200000|2024-05-30 16:40:00|2346.53|2346.03|2347.31|2347.01|2347.49|2347.1|2346.15|2345.78|612
1717087500000|2024-05-30 16:45:00|2347.32|2347.02|2347.11|2346.61|2347.53|2347.23|2346.47|2346.17|654
1717087800000|2024-05-30 16:50:00|2347.12|2346.62|2347.82|2347.32|2348.3|2347.92|2346.83|2346.46|640
1717088100000|2024-05-30 16:55:00|2347.83|2347.33|2348.06|2347.76|2348.26|2347.96|2347.44|2347.11|648
1717088400000|2024-05-30 17:00:00|2348.07|2347.77|2347.49|2346.99|2349.06|2348.76|2347.19|2346.88|852
1717088700000|2024-05-30 17:05:00|2347.47|2346.97|2347|2346.5|2348.28|2347.88|2346.83|2346.49|608
1717089000000|2024-05-30 17:10:00|2347.01|2346.51|2346.68|2346.38|2347.52|2347.15|2346.28|2345.89|750
1717089300000|2024-05-30 17:15:00|2346.72|2346.22|2347.33|2347.03|2347.37|2347.03|2346.02|2345.63|759
1717089600000|2024-05-30 17:20:00|2347.34|2347.04|2348.22|2347.92|2348.3|2347.94|2347.12|2346.74|635
1717089900000|2024-05-30 17:25:00|2348.32|2348.02|2345.02|2344.72|2348.32|2348.02|2344.92|2344.61|772
1717090200000|2024-05-30 17:30:00|2344.94|2344.64|2344.63|2344.33|2345.88|2345.48|2344.41|2344.06|705
1717090500000|2024-05-30 17:35:00|2344.73|2344.23|2344.02|2343.72|2344.87|2344.48|2343.39|2343.04|773
1717090800000|2024-05-30 17:40:00|2344.05|2343.75|2343.7|2343.4|2344.4|2343.99|2343.09|2342.69|698
1717091100000|2024-05-30 17:45:00|2343.8|2343.3|2343.67|2343.37|2344.21|2343.82|2343.38|2343.08|588
1717091400000|2024-05-30 17:50:00|2343.69|2343.39|2344.81|2344.51|2344.93|2344.61|2343.32|2342.98|663
1717091700000|2024-05-30 17:55:00|2344.97|2344.47|2344.65|2344.35|2345.27|2344.9|2344.61|2344.22|613
1717092000000|2024-05-30 18:00:00|2344.68|2344.38|2343.66|2343.36|2344.86|2344.49|2343.53|2343.23|810
1717092300000|2024-05-30 18:05:00|2343.67|2343.37|2343.14|2342.64|2343.82|2343.45|2342.9|2342.55|833
1717092600000|2024-05-30 18:10:00|2342.96|2342.66|2343.23|2342.93|2343.34|2342.95|2342.12|2341.75|681
1717092900000|2024-05-30 18:15:00|2343.24|2342.94|2342.34|2342.04|2343.74|2343.34|2341.85|2341.49|753
1717093200000|2024-05-30 18:20:00|2342.4|2342.1|2343.02|2342.72|2343.2|2342.81|2342.12|2341.72|725
1717093500000|2024-05-30 18:25:00|2343.03|2342.73|2342.48|2342.18|2343.46|2343.12|2342.08|2341.72|768
1717093800000|2024-05-30 18:30:00|2342.49|2342.19|2343.03|2342.73|2343.57|2343.19|2342.34|2341.98|564
1717094100000|2024-05-30 18:35:00|2343.13|2342.63|2343.12|2342.82|2343.56|2343.15|2342.72|2342.42|580
1717094400000|2024-05-30 18:40:00|2343.09|2342.79|2342.51|2342.21|2343.36|2342.98|2341.96|2341.56|692
1717094700000|2024-05-30 18:45:00|2342.53|2342.23|2342.14|2341.84|2342.93|2342.57|2341.53|2341.23|669
1717095000000|2024-05-30 18:50:00|2342.16|2341.86|2342.92|2342.62|2343.18|2342.82|2342.12|2341.72|495
1717095300000|2024-05-30 18:55:00|2342.96|2342.66|2342.8|2342.5|2343.26|2342.87|2342.52|2342.22|575
1717095600000|2024-05-30 19:00:00|2342.74|2342.44|2341.5|2341.2|2342.81|2342.51|2341.24|2340.94|774
1717095900000|2024-05-30 19:05:00|2341.51|2341.21|2342.24|2341.94|2342.56|2342.15|2341.32|2340.98|729
1717096200000|2024-05-30 19:10:00|2342.23|2341.93|2342.22|2341.92|2342.53|2342.23|2342.03|2341.73|612
1717096500000|2024-05-30 19:15:00|2342.21|2341.91|2341.46|2341.16|2342.31|2342.01|2341.2|2340.88|491
1717096800000|2024-05-30 19:20:00|2341.45|2341.15|2341.2|2340.9|2341.85|2341.55|2341.15|2340.78|601
1717097100000|2024-05-30 19:25:00|2341.22|2340.92|2341.29|2340.99|2341.87|2341.42|2341.04|2340.66|683
1717097400000|2024-05-30 19:30:00|2341.3|2341|2341.68|2341.38|2341.76|2341.44|2340.9|2340.6|707
1717097700000|2024-05-30 19:35:00|2341.73|2341.43|2342.24|2341.74|2342.93|2342.56|2341.73|2341.43|663
1717098000000|2024-05-30 19:40:00|2342.18|2341.88|2341.4|2341.1|2342.18|2341.88|2341.29|2340.99|684
1717098300000|2024-05-30 19:45:00|2341.52|2341.22|2340.32|2340.02|2341.84|2341.46|2340.32|2340.02|699
1717098600000|2024-05-30 19:50:00|2340.31|2340.01|2341.78|2341.48|2341.95|2341.59|2340.17|2339.8|801
1717098900000|2024-05-30 19:55:00|2341.97|2341.67|2341.75|2341.45|2342.32|2342.02|2341.56|2341.26|738
1717099200000|2024-05-30 20:00:00|2341.73|2341.43|2342.13|2341.83|2342.29|2341.94|2341.69|2341.34|448
1717099500000|2024-05-30 20:05:00|2342.12|2341.82|2342.02|2341.72|2342.27|2341.94|2341.81|2341.49|312
1717099800000|2024-05-30 20:10:00|2342.01|2341.71|2342.11|2341.81|2342.32|2342|2341.89|2341.52|247
1717100100000|2024-05-30 20:15:00|2342.14|2341.84|2342.14|2341.64|2342.3|2341.91|2341.96|2341.63|234
1717100400000|2024-05-30 20:20:00|2342.02|2341.72|2342.95|2342.65|2343.03|2342.67|2341.84|2341.48|207
1717100700000|2024-05-30 20:25:00|2342.97|2342.67|2342.58|2342.28|2343.1|2342.76|2342.41|2342|236
1717101000000|2024-05-30 20:30:00|2342.59|2342.29|2342.36|2342.06|2342.68|2342.33|2342.17|2341.81|290
1717101300000|2024-05-30 20:35:00|2342.34|2342.04|2342.74|2342.44|2343.08|2342.75|2342.34|2341.95|234
1717101600000|2024-05-30 20:40:00|2342.73|2342.43|2343.4|2343.1|2343.49|2343.19|2342.68|2342.38|237
1717101900000|2024-05-30 20:45:00|2343.44|2343.14|2342.18|2341.88|2343.75|2343.45|2342.15|2341.71|264
1717102200000|2024-05-30 20:50:00|2342.28|2341.98|2342.87|2342.57|2343.01|2342.59|2342.23|2341.93|300
1717102500000|2024-05-30 20:55:00|2342.86|2342.56|2343.47|2342.97|2343.93|2343.43|2342.78|2342.43|279
1717106400000|2024-05-30 22:00:00|2344.91|2344.41|2343.79|2343.29|2344.91|2344.41|2343.19|2342.69|108
1717106700000|2024-05-30 22:05:00|2343.99|2343.49|2343.43|2342.93|2344.01|2343.51|2343.15|2342.65|77
1717107000000|2024-05-30 22:10:00|2343.45|2342.95|2343.48|2342.98|2343.95|2343.45|2343.39|2342.89|218
1717107300000|2024-05-30 22:15:00|2343.49|2342.99|2343.81|2343.51|2344.08|2343.69|2342.38|2341.88|229
1717107600000|2024-05-30 22:20:00|2343.8|2343.5|2344.45|2343.95|2344.97|2344.47|2343.7|2343.2|208
1717107900000|2024-05-30 22:25:00|2344.49|2343.99|2344.27|2343.77|2344.96|2344.46|2343.89|2343.39|287
1717108200000|2024-05-30 22:30:00|2344.2|2343.7|2343.94|2343.44|2344.73|2344.23|2343.94|2343.44|195
1717108500000|2024-05-30 22:35:00|2343.93|2343.43|2344.56|2344.06|2344.9|2344.4|2343.74|2343.24|144
1717108800000|2024-05-30 22:40:00|2344.57|2344.07|2343.91|2343.41|2345.1|2344.6|2343.82|2343.32|301
1717109100000|2024-05-30 22:45:00|2343.96|2343.46|2343.69|2343.19|2344.49|2344.19|2343.47|2342.97|411
1717109400000|2024-05-30 22:50:00|2343.67|2343.17|2344.12|2343.62|2344.23|2343.73|2343.14|2342.64|330
1717109700000|2024-05-30 22:55:00|2344.13|2343.63|2344.49|2343.99|2344.55|2344.05|2343.99|2343.49|195
1717110000000|2024-05-30 23:00:00|2344.42|2343.92|2343.92|2343.42|2344.7|2344.2|2343.91|2343.41|246
1717110300000|2024-05-30 23:05:00|2343.91|2343.41|2344.09|2343.79|2344.23|2343.8|2343.57|2343.17|183
1717110600000|2024-05-30 23:10:00|2344.19|2343.69|2344.88|2344.38|2345.17|2344.67|2344.09|2343.59|178
1717110900000|2024-05-30 23:15:00|2344.89|2344.39|2346.08|2345.58|2346.09|2345.68|2344.89|2344.39|189
1717111200000|2024-05-30 23:20:00|2346.11|2345.61|2345.57|2345.07|2346.73|2346.23|2345.22|2344.82|328
1717111500000|2024-05-30 23:25:00|2345.55|2345.05|2344.43|2343.93|2345.56|2345.06|2344.34|2343.84|211
1717111800000|2024-05-30 23:30:00|2344.44|2343.94|2344.44|2343.94|2344.85|2344.44|2344.23|2343.73|207
1717112100000|2024-05-30 23:35:00|2344.39|2343.89|2344.23|2343.73|2344.44|2343.94|2343.65|2343.19|152
1717112400000|2024-05-30 23:40:00|2344.22|2343.72|2343.99|2343.49|2344.65|2344.15|2343.83|2343.43|209
1717112700000|2024-05-30 23:45:00|2343.93|2343.43|2344.3|2343.8|2344.3|2343.8|2343.73|2343.23|209
1717113000000|2024-05-30 23:50:00|2344.23|2343.73|2343.57|2343.27|2344.3|2343.8|2343.56|2343.16|201
1717113300000|2024-05-30 23:55:00|2343.58|2343.28|2344.24|2343.94|2344.49|2344.12|2343.38|2342.98|306
1717113600000|2024-05-31 00:00:00|2344.22|2343.92|2343.51|2343.21|2344.34|2343.94|2343.38|2342.91|630
1717113900000|2024-05-31 00:05:00|2343.52|2343.22|2344.03|2343.53|2344.52|2344.1|2343.43|2343.02|388
1717114200000|2024-05-31 00:10:00|2344.02|2343.52|2343.61|2343.11|2344.45|2344.07|2343.41|2342.98|545
1717114500000|2024-05-31 00:15:00|2343.62|2343.12|2343.77|2343.47|2344.33|2343.91|2343.57|2343.11|389
1717114800000|2024-05-31 00:20:00|2343.85|2343.35|2342.87|2342.57|2344.22|2343.82|2342.85|2342.48|462
1717115100000|2024-05-31 00:25:00|2342.88|2342.58|2343.21|2342.91|2343.87|2343.48|2342.79|2342.41|462
1717115400000|2024-05-31 00:30:00|2343.2|2342.9|2344.38|2343.88|2344.43|2344.01|2343.2|2342.9|460
1717115700000|2024-05-31 00:35:00|2344.36|2343.86|2344.68|2344.18|2345.12|2344.72|2344.01|2343.59|468
1717116000000|2024-05-31 00:40:00|2344.63|2344.13|2345.41|2344.91|2345.43|2345.07|2344.56|2344.06|453
1717116300000|2024-05-31 00:45:00|2345.3|2345|2346.64|2346.14|2347.73|2347.23|2345.24|2344.88|676
1717116600000|2024-05-31 00:50:00|2346.63|2346.13|2347.7|2347.2|2347.7|2347.32|2346.54|2346.04|760
1717116900000|2024-05-31 00:55:00|2347.62|2347.12|2346.68|2346.18|2347.77|2347.42|2346.51|2346.16|651
1717117200000|2024-05-31 01:00:00|2346.67|2346.17|2347.15|2346.65|2347.98|2347.61|2345.64|2345.3|1300
1717117500000|2024-05-31 01:05:00|2347.1|2346.6|2345.27|2344.77|2347.9|2347.51|2344.9|2344.47|1052
1717117800000|2024-05-31 01:10:00|2345.26|2344.76|2345.09|2344.79|2345.99|2345.65|2344.38|2344.08|1206
1717118100000|2024-05-31 01:15:00|2345.11|2344.81|2343.96|2343.46|2345.11|2344.81|2343.43|2342.93|1289
1717118400000|2024-05-31 01:20:00|2344|2343.5|2345.48|2344.98|2346.11|2345.61|2343.5|2343.09|971
1717118700000|2024-05-31 01:25:00|2345.47|2344.97|2346.99|2346.69|2347.38|2346.99|2345.37|2344.87|804
1717119000000|2024-05-31 01:30:00|2347.08|2346.58|2346.63|2346.33|2347.21|2346.81|2345.8|2345.43|996
1717119300000|2024-05-31 01:35:00|2346.58|2346.28|2346.98|2346.48|2347.69|2347.33|2346.38|2346|992
1717119600000|2024-05-31 01:40:00|2346.88|2346.38|2346.71|2346.41|2347.1|2346.72|2345.74|2345.3|855
1717119900000|2024-05-31 01:45:00|2346.81|2346.31|2345.86|2345.36|2347.07|2346.58|2345.65|2345.2|852
1717120200000|2024-05-31 01:50:00|2345.85|2345.35|2346.42|2346.12|2347.29|2346.93|2345.72|2345.22|817
1717120500000|2024-05-31 01:55:00|2346.43|2346.13|2346.8|2346.5|2347.57|2347.21|2346.12|2345.66|829
1717120800000|2024-05-31 02:00:00|2346.81|2346.51|2347.29|2346.79|2347.52|2347.12|2346.34|2345.84|774
1717121100000|2024-05-31 02:05:00|2347.28|2346.78|2347.8|2347.5|2348.03|2347.69|2346.99|2346.61|648
1717121400000|2024-05-31 02:10:00|2347.9|2347.4|2347.14|2346.84|2347.9|2347.49|2346.63|2346.23|885
1717121700000|2024-05-31 02:15:00|2347.12|2346.82|2347.58|2347.08|2347.79|2347.43|2346.67|2346.27|574
1717122000000|2024-05-31 02:20:00|2347.56|2347.06|2347.19|2346.89|2347.56|2347.07|2346.93|2346.53|450
1717122300000|2024-05-31 02:25:00|2347.28|2346.78|2347.15|2346.85|2347.69|2347.32|2346.88|2346.48|470
1717122600000|2024-05-31 02:30:00|2347.14|2346.84|2346.11|2345.81|2347.27|2346.88|2345.98|2345.64|691
1717122900000|2024-05-31 02:35:00|2346.1|2345.8|2345.71|2345.41|2346.69|2346.33|2345.46|2345.07|796
1717123200000|2024-05-31 02:40:00|2345.68|2345.38|2343.55|2343.25|2346.58|2346.18|2342.8|2342.45|816
1717123500000|2024-05-31 02:45:00|2343.48|2343.18|2344.19|2343.89|2344.55|2344.22|2343.34|2342.96|757
1717123800000|2024-05-31 02:50:00|2344.23|2343.93|2343.1|2342.8|2345.09|2344.73|2343.06|2342.76|685
1717124100000|2024-05-31 02:55:00|2343.09|2342.79|2342.87|2342.37|2343.66|2343.25|2342.56|2342.13|879
1717124400000|2024-05-31 03:00:00|2342.8|2342.5|2339.76|2339.46|2342.82|2342.52|2338.61|2338.17|1108
1717124700000|2024-05-31 03:05:00|2339.6|2339.3|2340.61|2340.31|2341.28|2340.94|2339.38|2338.88|941
1717125000000|2024-05-31 03:10:00|2340.57|2340.27|2338.84|2338.54|2341.17|2340.77|2338.29|2337.99|955
1717125300000|2024-05-31 03:15:00|2338.8|2338.5|2338.06|2337.56|2339.23|2338.88|2337.24|2336.83|931
1717125600000|2024-05-31 03:20:00|2338.07|2337.57|2340.04|2339.54|2340.35|2339.97|2337.95|2337.45|807
1717125900000|2024-05-31 03:25:00|2340.03|2339.53|2339.92|2339.62|2340.41|2340.11|2339.31|2338.97|845
1717126200000|2024-05-31 03:30:00|2339.9|2339.6|2339.4|2339.1|2340.12|2339.74|2339.21|2338.77|484
1717126500000|2024-05-31 03:35:00|2339.47|2338.97|2339.46|2339.16|2339.67|2339.3|2338.56|2338.21|410
1717126800000|2024-05-31 03:40:00|2339.55|2339.05|2341.14|2340.64|2341.21|2340.83|2339.15|2338.75|423
1717127100000|2024-05-31 03:45:00|2341.16|2340.66|2342.13|2341.63|2342.14|2341.77|2340.93|2340.51|535
1717127400000|2024-05-31 03:50:00|2342.14|2341.64|2343.25|2342.75|2343.8|2343.43|2342.06|2341.64|468
1717127700000|2024-05-31 03:55:00|2343|2342.7|2343.92|2343.62|2343.92|2343.62|2342.63|2342.26|389
1717128000000|2024-05-31 04:00:00|2344.01|2343.51|2345.17|2344.87|2345.34|2344.94|2343.64|2343.28|583
1717128300000|2024-05-31 04:05:00|2345.18|2344.88|2345.1|2344.6|2345.81|2345.46|2344.4|2343.9|642
1717128600000|2024-05-31 04:10:00|2345.11|2344.61|2343.95|2343.65|2345.31|2344.81|2343.47|2343.07|596
1717128900000|2024-05-31 04:15:00|2343.94|2343.64|2342.84|2342.54|2344.03|2343.64|2342.69|2342.33|585
1717129200000|2024-05-31 04:20:00|2342.88|2342.58|2342.73|2342.23|2343.1|2342.71|2342.41|2342.11|433
1717129500000|2024-05-31 04:25:00|2342.74|2342.24|2342.85|2342.35|2343.07|2342.74|2342.41|2342.01|349
1717129800000|2024-05-31 04:30:00|2342.84|2342.34|2341.28|2340.98|2343.26|2342.86|2341.28|2340.98|371
1717130100000|2024-05-31 04:35:00|2341.24|2340.94|2341.85|2341.35|2342.47|2342.08|2341.24|2340.84|524
1717130400000|2024-05-31 04:40:00|2341.84|2341.34|2342.82|2342.32|2343.1|2342.71|2341.54|2341.04|441
1717130700000|2024-05-31 04:45:00|2342.84|2342.34|2342.97|2342.67|2343.26|2342.86|2342.53|2342.13|540
1717131000000|2024-05-31 04:50:00|2342.96|2342.66|2343.43|2343.13|2343.76|2343.36|2342.62|2342.3|554
1717131300000|2024-05-31 04:55:00|2343.45|2343.15|2344.43|2343.93|2344.82|2344.44|2343.2|2342.9|645
1717131600000|2024-05-31 05:00:00|2344.42|2343.92|2343.42|2343.12|2344.67|2344.25|2343.33|2342.93|674
1717131900000|2024-05-31 05:05:00|2343.48|2343.18|2343.31|2343.01|2343.5|2343.19|2342.86|2342.48|666
1717132200000|2024-05-31 05:10:00|2343.32|2343.02|2342.82|2342.52|2343.68|2343.23|2342.43|2342.06|574
1717132500000|2024-05-31 05:15:00|2342.84|2342.54|2343.39|2343.09|2343.61|2343.19|2342.84|2342.49|481
1717132800000|2024-05-31 05:20:00|2343.41|2343.11|2343.32|2342.82|2344.29|2343.88|2343|2342.67|449
1717133100000|2024-05-31 05:25:00|2343.25|2342.75|2342.9|2342.6|2343.47|2343.09|2342.02|2341.68|740
1717133400000|2024-05-31 05:30:00|2343|2342.5|2343.87|2343.37|2344.52|2344.14|2342.78|2342.4|1032
1717133700000|2024-05-31 05:35:00|2343.86|2343.36|2344.08|2343.58|2345.11|2344.77|2343.38|2342.88|786
1717134000000|2024-05-31 05:40:00|2344.07|2343.57|2342.93|2342.63|2344.25|2343.87|2342.92|2342.57|695
1717134300000|2024-05-31 05:45:00|2342.95|2342.65|2343.95|2343.65|2344.47|2344.1|2342.89|2342.56|677
1717134600000|2024-05-31 05:50:00|2343.96|2343.66|2343.16|2342.86|2344.36|2344.01|2342.96|2342.56|631
1717134900000|2024-05-31 05:55:00|2343.22|2342.92|2342.75|2342.25|2343.56|2343.17|2341.95|2341.56|779
1717135200000|2024-05-31 06:00:00|2342.76|2342.26|2343.79|2343.49|2343.96|2343.51|2342.22|2341.79|666
1717135500000|2024-05-31 06:05:00|2343.85|2343.55|2344.34|2343.84|2345.33|2344.92|2343.46|2342.96|761
1717135800000|2024-05-31 06:10:00|2344.22|2343.92|2343.41|2343.11|2344.63|2344.27|2343.2|2342.87|719
1717136100000|2024-05-31 06:15:00|2343.38|2343.08|2344.56|2344.06|2345.2|2344.85|2343.34|2343|688
1717136400000|2024-05-31 06:20:00|2344.57|2344.07|2343.43|2343.13|2345.02|2344.59|2343.27|2342.9|629
1717136700000|2024-05-31 06:25:00|2343.47|2343.17|2343.58|2343.08|2344.22|2343.79|2342.93|2342.55|584
1717137000000|2024-05-31 06:30:00|2343.59|2343.09|2343.35|2343.05|2344.15|2343.75|2343|2342.52|643
1717137300000|2024-05-31 06:35:00|2343.33|2343.03|2344.69|2344.39|2344.73|2344.4|2343.05|2342.67|678
1717137600000|2024-05-31 06:40:00|2344.71|2344.41|2345.4|2345.1|2345.55|2345.19|2344.49|2343.99|754
1717137900000|2024-05-31 06:45:00|2345.27|2344.97|2346.05|2345.75|2346.48|2346.1|2344.93|2344.63|882
1717138200000|2024-05-31 06:50:00|2346.08|2345.78|2345.2|2344.9|2346.48|2346.08|2345.07|2344.68|767
1717138500000|2024-05-31 06:55:00|2345.49|2345.19|2346.05|2345.75|2347.34|2346.96|2345.49|2345.19|858
1717138800000|2024-05-31 07:00:00|2346.03|2345.73|2344.46|2344.16|2346.05|2345.73|2344.41|2344.05|749
1717139100000|2024-05-31 07:05:00|2344.39|2344.09|2344.19|2343.69|2344.85|2344.46|2343.62|2343.32|677
1717139400000|2024-05-31 07:10:00|2344.18|2343.68|2344.58|2344.08|2345.18|2344.78|2343.89|2343.54|622
1717139700000|2024-05-31 07:15:00|2344.59|2344.09|2344.92|2344.42|2344.93|2344.53|2344.19|2343.69|513
1717140000000|2024-05-31 07:20:00|2344.81|2344.31|2343.6|2343.3|2344.95|2344.62|2343.24|2342.83|613
1717140300000|2024-05-31 07:25:00|2343.61|2343.31|2343.85|2343.55|2344.44|2344.04|2343.5|2343.18|536
1717140600000|2024-05-31 07:30:00|2343.93|2343.43|2342.7|2342.4|2343.93|2343.43|2342.31|2341.87|642
1717140900000|2024-05-31 07:35:00|2342.8|2342.3|2342.37|2342.07|2343.54|2343.14|2341.78|2341.32|602
1717141200000|2024-05-31 07:40:00|2342.38|2342.08|2342.62|2342.12|2343.12|2342.73|2342.05|2341.62|578
1717141500000|2024-05-31 07:45:00|2342.61|2342.11|2341.31|2340.81|2342.69|2342.3|2341.06|2340.57|574
1717141800000|2024-05-31 07:50:00|2341.32|2340.82|2340.85|2340.35|2341.81|2341.39|2340.6|2340.26|502
1717142100000|2024-05-31 07:55:00|2340.84|2340.34|2340.63|2340.33|2341.28|2340.9|2340.13|2339.75|554
1717142400000|2024-05-31 08:00:00|2340.64|2340.34|2340.96|2340.46|2341.37|2341.05|2339.96|2339.55|575
1717142700000|2024-05-31 08:05:00|2340.86|2340.36|2341.78|2341.28|2342.63|2342.21|2340.66|2340.28|604
1717143000000|2024-05-31 08:10:00|2341.75|2341.25|2341.61|2341.11|2342.34|2341.92|2341.03|2340.53|588
1717143300000|2024-05-31 08:15:00|2341.62|2341.12|2342.49|2341.99|2342.54|2342.14|2341.05|2340.7|548
1717143600000|2024-05-31 08:20:00|2342.5|2342|2342.08|2341.58|2343.05|2342.69|2341.95|2341.45|425
1717143900000|2024-05-31 08:25:00|2342.03|2341.53|2342.18|2341.68|2342.41|2342.02|2341.16|2340.82|662
1717144200000|2024-05-31 08:30:00|2342.19|2341.69|2342.07|2341.57|2343.35|2342.88|2341.8|2341.33|554
1717144500000|2024-05-31 08:35:00|2341.98|2341.48|2342.4|2341.9|2342.85|2342.44|2341.79|2341.32|459
1717144800000|2024-05-31 08:40:00|2342.38|2341.88|2342.91|2342.61|2343.18|2342.74|2342.32|2341.86|501
1717145100000|2024-05-31 08:45:00|2342.92|2342.62|2343.73|2343.23|2343.83|2343.43|2342.75|2342.35|442
1717145400000|2024-05-31 08:50:00|2343.74|2343.24|2343.04|2342.74|2344.13|2343.68|2343|2342.62|563
1717145700000|2024-05-31 08:55:00|2343.02|2342.72|2343.59|2343.09|2344.15|2343.76|2342.81|2342.4|537
1717146000000|2024-05-31 09:00:00|2343.57|2343.07|2341.88|2341.38|2343.63|2343.22|2341.82|2341.35|705
1717146300000|2024-05-31 09:05:00|2341.87|2341.37|2341.72|2341.42|2342.07|2341.57|2341.21|2340.83|573
1717146600000|2024-05-31 09:10:00|2341.78|2341.48|2342.88|2342.58|2343.15|2342.8|2341.78|2341.32|514
1717146900000|2024-05-31 09:15:00|2342.9|2342.6|2343.4|2342.9|2343.73|2343.34|2342.84|2342.44|483
1717147200000|2024-05-31 09:20:00|2343.41|2342.91|2343.79|2343.29|2344.79|2344.4|2343.26|2342.77|737
1717147500000|2024-05-31 09:25:00|2343.76|2343.26|2343.44|2342.94|2344.19|2343.78|2342.95|2342.48|499
1717147800000|2024-05-31 09:30:00|2343.24|2342.96|2342.44|2341.94|2344.07|2343.57|2341.98|2341.52|535
1717148100000|2024-05-31 09:35:00|2342.42|2341.92|2343.42|2342.92|2343.46|2342.96|2342.1|2341.66|451
1717148400000|2024-05-31 09:40:00|2343.46|2342.96|2342.63|2342.13|2343.71|2343.26|2342.46|2342.06|486
1717148700000|2024-05-31 09:45:00|2342.64|2342.14|2342.87|2342.37|2342.96|2342.46|2342.37|2341.91|495
1717149000000|2024-05-31 09:50:00|2342.75|2342.45|2342.66|2342.36|2343.39|2342.98|2342.24|2341.85|475
1717149300000|2024-05-31 09:55:00|2342.65|2342.35|2342.33|2342.03|2342.92|2342.61|2341.81|2341.45|454
1717149600000|2024-05-31 10:00:00|2342.25|2341.95|2343.06|2342.56|2343.06|2342.66|2341.75|2341.36|550
1717149900000|2024-05-31 10:05:00|2343.05|2342.55|2343.07|2342.57|2343.63|2343.13|2342.73|2342.23|620
1717150200000|2024-05-31 10:10:00|2343.06|2342.56|2343.95|2343.45|2343.98|2343.52|2342.84|2342.44|498
1717150500000|2024-05-31 10:15:00|2343.94|2343.44|2343.59|2343.09|2343.97|2343.58|2343.44|2343.05|444
1717150800000|2024-05-31 10:20:00|2343.71|2343.21|2343.12|2342.62|2343.97|2343.58|2342.98|2342.53|472
1717151100000|2024-05-31 10:25:00|2343.11|2342.61|2342.45|2341.95|2343.2|2342.76|2342|2341.68|501
1717151400000|2024-05-31 10:30:00|2342.47|2341.97|2342.82|2342.32|2343.24|2342.83|2342.02|2341.61|560
1717151700000|2024-05-31 10:35:00|2342.81|2342.31|2342.58|2342.08|2343.43|2343.03|2342.39|2341.97|478
1717152000000|2024-05-31 10:40:00|2342.57|2342.07|2343.53|2343.03|2343.72|2343.31|2342.57|2342.07|439
1717152300000|2024-05-31 10:45:00|2343.54|2343.04|2343.53|2343.03|2344.45|2344.07|2342.97|2342.57|508
1717152600000|2024-05-31 10:50:00|2343.4|2343.1|2343.55|2343.25|2344.14|2343.77|2342.95|2342.55|516
1717152900000|2024-05-31 10:55:00|2343.57|2343.07|2344.19|2343.89|2344.84|2344.43|2343.5|2343.07|615
1717153200000|2024-05-31 11:00:00|2344.3|2343.8|2344.1|2343.6|2344.79|2344.42|2343.69|2343.34|728
1717153500000|2024-05-31 11:05:00|2344.11|2343.61|2344.13|2343.63|2344.23|2343.9|2343.23|2342.83|562
1717153800000|2024-05-31 11:10:00|2344.2|2343.7|2344.64|2344.34|2344.76|2344.34|2343.75|2343.33|538
1717154100000|2024-05-31 11:15:00|2344.63|2344.33|2344.63|2344.33|2345.15|2344.85|2343.88|2343.44|475
1717154400000|2024-05-31 11:20:00|2344.66|2344.36|2344.45|2344.15|2344.81|2344.4|2343.54|2343.16|522
1717154700000|2024-05-31 11:25:00|2344.55|2344.05|2343.92|2343.62|2344.6|2344.21|2342.93|2342.62|573
1717155000000|2024-05-31 11:30:00|2343.89|2343.59|2344.05|2343.75|2344.18|2343.77|2342.86|2342.48|605
1717155300000|2024-05-31 11:35:00|2344.06|2343.76|2344.23|2343.73|2344.34|2343.93|2343.14|2342.73|525
1717155600000|2024-05-31 11:40:00|2344.22|2343.72|2344.54|2344.04|2345.1|2344.72|2344.04|2343.63|455
1717155900000|2024-05-31 11:45:00|2344.52|2344.02|2344.28|2343.78|2344.87|2344.51|2343.98|2343.48|465
1717156200000|2024-05-31 11:50:00|2344.27|2343.77|2344.22|2343.92|2344.89|2344.51|2343.72|2343.3|610
1717156500000|2024-05-31 11:55:00|2344.2|2343.9|2344.04|2343.74|2344.31|2343.91|2343.43|2343.09|520
1717156800000|2024-05-31 12:00:00|2344.03|2343.73|2342.92|2342.42|2344.23|2343.89|2342.65|2342.25|764
1717157100000|2024-05-31 12:05:00|2342.91|2342.41|2343.88|2343.58|2344.39|2343.99|2342.86|2342.41|697
1717157400000|2024-05-31 12:10:00|2343.85|2343.55|2344.19|2343.89|2344.75|2344.41|2343.57|2343.27|692
1717157700000|2024-05-31 12:15:00|2344.18|2343.88|2344.03|2343.73|2344.71|2344.35|2343.38|2342.95|729
1717158000000|2024-05-31 12:20:00|2344|2343.7|2344.44|2344.14|2345.27|2344.97|2343.5|2343.2|852
1717158300000|2024-05-31 12:25:00|2344.45|2344.15|2344.22|2343.92|2344.68|2344.27|2343.45|2343.04|842
1717158600000|2024-05-31 12:30:00|2344.19|2343.69|2349.59|2349.09|2350.6|2350.1|2343.36|2342.86|1714
1717158900000|2024-05-31 12:35:00|2349.74|2349.24|2348.45|2347.95|2350.19|2349.89|2345.62|2345.32|1606
1717159200000|2024-05-31 12:40:00|2348.38|2348.08|2352.85|2352.35|2352.85|2352.51|2346.51|2346.15|1470
1717159500000|2024-05-31 12:45:00|2352.81|2352.31|2352.4|2351.9|2353.19|2352.79|2350.68|2350.18|1387
1717159800000|2024-05-31 12:50:00|2352.43|2351.93|2355.71|2355.41|2355.91|2355.61|2351.97|2351.58|1204
1717160100000|2024-05-31 12:55:00|2355.74|2355.44|2355.01|2354.71|2357.01|2356.65|2354.99|2354.59|1432
1717160400000|2024-05-31 13:00:00|2354.89|2354.59|2359.43|2358.93|2359.93|2359.63|2354.89|2354.59|1673
1717160700000|2024-05-31 13:05:00|2359.46|2359.16|2354.81|2354.31|2359.89|2359.53|2354.71|2354.31|1475
1717161000000|2024-05-31 13:10:00|2354.8|2354.3|2354.95|2354.65|2356.63|2356.25|2354.14|2353.84|1325
1717161300000|2024-05-31 13:15:00|2354.97|2354.67|2354.94|2354.64|2357.47|2357.14|2354.87|2354.53|1295
1717161600000|2024-05-31 13:20:00|2354.93|2354.63|2355|2354.7|2355.41|2355.11|2353.28|2352.78|1204
1717161900000|2024-05-31 13:25:00|2355.02|2354.72|2354.39|2353.89|2355.34|2355.04|2353.15|2352.78|1152
1717162200000|2024-05-31 13:30:00|2354.28|2353.98|2351.38|2351.08|2354.28|2353.98|2350.44|2350.04|1611
1717162500000|2024-05-31 13:35:00|2351.42|2351.12|2351.46|2351.16|2353.71|2353.36|2350.55|2350.15|1341
1717162800000|2024-05-31 13:40:00|2351.49|2351.19|2353.29|2352.79|2355.61|2354.18|2351.09|2350.72|1130
1717163100000|2024-05-31 13:45:00|2353.24|2352.74|2355.34|2355.04|2356.31|2356.01|2352.06|2351.76|1463
1717163400000|2024-05-31 13:50:00|2355.49|2355.19|2346.64|2346.14|2355.71|2355.34|2346.1|2345.77|1728
1717163700000|2024-05-31 13:55:00|2346.61|2346.11|2348.38|2348.08|2348.43|2348.13|2343.38|2343.08|1644
1717164000000|2024-05-31 14:00:00|2348.47|2348.17|2346.03|2345.53|2349.3|2348.99|2345.33|2344.88|1616
1717164300000|2024-05-31 14:05:00|2346.02|2345.52|2346.19|2345.89|2346.96|2346.54|2343.91|2343.6|1500
1717164600000|2024-05-31 14:10:00|2346.15|2345.85|2338.33|2337.83|2346.31|2345.89|2337.88|2337.47|1748
1717164900000|2024-05-31 14:15:00|2338.45|2338.15|2342.63|2342.33|2343.11|2342.81|2337.7|2337.4|1613
1717165200000|2024-05-31 14:20:00|2342.61|2342.31|2340.09|2339.79|2344.2|2343.9|2340.02|2339.6|1518
1717165500000|2024-05-31 14:25:00|2340.1|2339.8|2342.09|2341.79|2343.47|2343.16|2339.92|2339.53|1438
1717165800000|2024-05-31 14:30:00|2342.03|2341.73|2339.4|2339.1|2342.03|2341.73|2337.39|2337.05|1433
1717166100000|2024-05-31 14:35:00|2339.43|2339.13|2339.56|2339.26|2341.62|2341.32|2337.98|2337.68|1522
1717166400000|2024-05-31 14:40:00|2339.61|2339.31|2336.33|2335.83|2339.9|2339.48|2335.1|2334.68|1574
1717166700000|2024-05-31 14:45:00|2336.34|2335.84|2336.34|2336.04|2338.39|2338.09|2335.24|2334.92|1520
1717167000000|2024-05-31 14:50:00|2336.44|2335.94|2336.66|2336.36|2337.89|2337.59|2335.7|2335.4|1488
1717167300000|2024-05-31 14:55:00|2336.75|2336.45|2335.46|2335.16|2337.76|2337.4|2334.38|2334.08|1557
1717167600000|2024-05-31 15:00:00|2335.4|2335.1|2335.35|2334.85|2335.81|2335.51|2333.06|2332.62|1666
1717167900000|2024-05-31 15:05:00|2335.3|2335|2333.91|2333.61|2336.44|2336.04|2332.11|2331.75|1528
1717168200000|2024-05-31 15:10:00|2333.85|2333.55|2331.95|2331.45|2334.83|2334.52|2329.64|2329.34|1572
1717168500000|2024-05-31 15:15:00|2332.13|2331.83|2330.53|2330.23|2333.06|2332.71|2330.34|2330|1601
1717168800000|2024-05-31 15:20:00|2330.55|2330.25|2329.77|2329.47|2330.56|2330.26|2327.95|2327.58|1471
1717169100000|2024-05-31 15:25:00|2329.71|2329.41|2331.29|2330.99|2332.03|2331.73|2328.29|2327.99|1512
1717169400000|2024-05-31 15:30:00|2331.39|2331.09|2329.76|2329.46|2332.01|2331.61|2328.64|2328.25|1337
1717169700000|2024-05-31 15:35:00|2329.72|2329.42|2329.24|2328.74|2330.03|2329.73|2328.01|2327.71|1423
1717170000000|2024-05-31 15:40:00|2329.33|2328.83|2331.12|2330.82|2333.01|2332.63|2329.23|2328.73|1235
1717170300000|2024-05-31 15:45:00|2331.11|2330.81|2332.93|2332.63|2333.74|2333.34|2330.82|2330.4|1151
1717170600000|2024-05-31 15:50:00|2333.02|2332.72|2332.78|2332.48|2334.2|2333.9|2332.43|2332.09|1318
1717170900000|2024-05-31 15:55:00|2332.77|2332.47|2330.33|2330.03|2332.77|2332.47|2330.18|2329.81|1313
1717171200000|2024-05-31 16:00:00|2330.24|2329.94|2332.81|2332.51|2333.53|2333.23|2329.96|2329.57|1327
1717171500000|2024-05-31 16:05:00|2332.85|2332.55|2331.71|2331.41|2333.25|2332.95|2331.34|2331.01|1149
1717171800000|2024-05-31 16:10:00|2331.77|2331.47|2333.47|2333.17|2333.95|2333.59|2331.17|2330.83|1126
1717172100000|2024-05-31 16:15:00|2333.44|2333.14|2335.7|2335.4|2336.26|2335.96|2333.34|2333.04|1183
1717172400000|2024-05-31 16:20:00|2335.78|2335.28|2332.32|2332.02|2335.96|2335.55|2332.27|2331.89|1139
1717172700000|2024-05-31 16:25:00|2332.35|2332.05|2333.8|2333.5|2334|2333.7|2331.3|2331|964
1717173000000|2024-05-31 16:30:00|2333.79|2333.49|2333.42|2332.92|2334.66|2334.23|2333.29|2332.91|841
1717173300000|2024-05-31 16:35:00|2333.41|2332.91|2334.24|2333.94|2334.57|2334.26|2333.23|2332.84|834
1717173600000|2024-05-31 16:40:00|2334.26|2333.96|2335.54|2335.24|2336.28|2335.91|2334.26|2333.96|984
1717173900000|2024-05-31 16:45:00|2335.52|2335.22|2335.2|2334.9|2336.93|2336.62|2335.2|2334.82|923
1717174200000|2024-05-31 16:50:00|2335.3|2334.8|2334.25|2333.95|2336.47|2336.02|2334.23|2333.87|806
1717174500000|2024-05-31 16:55:00|2334.23|2333.93|2333.08|2332.78|2334.39|2334.09|2332.5|2332.2|990
1717174800000|2024-05-31 17:00:00|2333.06|2332.76|2331.7|2331.4|2333.34|2332.95|2331.35|2331.05|1062
1717175100000|2024-05-31 17:05:00|2331.79|2331.49|2332.65|2332.35|2334.07|2333.73|2331.67|2331.28|903
1717175400000|2024-05-31 17:10:00|2332.67|2332.37|2333.1|2332.6|2333.24|2332.83|2331.13|2330.83|857
1717175700000|2024-05-31 17:15:00|2333.09|2332.59|2330.78|2330.48|2333.09|2332.74|2330.65|2330.35|877
1717176000000|2024-05-31 17:20:00|2330.67|2330.37|2327.54|2327.24|2331.1|2330.75|2327.54|2327.24|1144
1717176300000|2024-05-31 17:25:00|2327.76|2327.46|2325.45|2325.15|2328.2|2327.82|2324.25|2323.88|1420
1717176600000|2024-05-31 17:30:00|2325.3|2325|2324.48|2324.18|2326.3|2325.9|2324.16|2323.75|1194
1717176900000|2024-05-31 17:35:00|2324.58|2324.08|2326.47|2325.97|2326.47|2326.08|2324.43|2324.08|1002
1717177200000|2024-05-31 17:40:00|2326.48|2325.98|2325.79|2325.29|2326.81|2326.45|2325.16|2324.8|892
1717177500000|2024-05-31 17:45:00|2325.8|2325.3|2326.84|2326.54|2327.63|2327.23|2325.5|2325.19|876
1717177800000|2024-05-31 17:50:00|2326.76|2326.46|2326.13|2325.83|2327.86|2327.48|2325.82|2325.41|823
1717178100000|2024-05-31 17:55:00|2326.14|2325.84|2326.17|2325.87|2326.67|2326.33|2325.89|2325.56|695
1717178400000|2024-05-31 18:00:00|2326.15|2325.85|2327.19|2326.89|2327.47|2327.1|2325.24|2324.81|863
1717178700000|2024-05-31 18:05:00|2327.21|2326.91|2325.78|2325.48|2327.51|2327.12|2325.74|2325.37|788
1717179000000|2024-05-31 18:10:00|2325.79|2325.49|2326.04|2325.74|2326.88|2326.46|2325.49|2325.11|714
1717179300000|2024-05-31 18:15:00|2326.14|2325.64|2325.69|2325.39|2326.17|2325.8|2324.65|2324.29|791
1717179600000|2024-05-31 18:20:00|2325.7|2325.4|2325.82|2325.32|2326.36|2326|2325.54|2325.14|627
1717179900000|2024-05-31 18:25:00|2325.75|2325.45|2326.25|2325.95|2327.3|2327|2325.62|2325.22|788
1717180200000|2024-05-31 18:30:00|2326.26|2325.96|2326.28|2325.78|2327.06|2326.7|2326.03|2325.63|616
1717180500000|2024-05-31 18:35:00|2326.19|2325.89|2324.62|2324.32|2326.76|2326.38|2324.57|2324.27|590
1717180800000|2024-05-31 18:40:00|2324.58|2324.28|2325.07|2324.77|2325.18|2324.84|2324.36|2324.06|595
1717181100000|2024-05-31 18:45:00|2325.05|2324.75|2324.3|2324|2325.28|2324.97|2324.09|2323.75|520
1717181400000|2024-05-31 18:50:00|2324.31|2324.01|2323.4|2322.9|2324.47|2324.13|2322.61|2322.2|795
1717181700000|2024-05-31 18:55:00|2323.44|2322.94|2323.21|2322.71|2323.84|2323.45|2322.98|2322.61|810
1717182000000|2024-05-31 19:00:00|2323.09|2322.79|2321.85|2321.55|2323.43|2323.13|2321.69|2321.36|996
1717182300000|2024-05-31 19:05:00|2321.81|2321.51|2322.74|2322.44|2323.15|2322.8|2321.67|2321.37|649
1717182600000|2024-05-31 19:10:00|2322.73|2322.43|2321.62|2321.32|2322.8|2322.5|2321.4|2321.1|558
1717182900000|2024-05-31 19:15:00|2321.61|2321.31|2322.16|2321.86|2322.52|2322.22|2320.75|2320.42|681
1717183200000|2024-05-31 19:20:00|2322.15|2321.85|2322.13|2321.83|2322.98|2322.55|2321.9|2321.54|636
1717183500000|2024-05-31 19:25:00|2322.11|2321.81|2321.75|2321.45|2322.58|2322.25|2321.37|2321.01|658
1717183800000|2024-05-31 19:30:00|2321.77|2321.47|2322.73|2322.43|2322.98|2322.68|2321.52|2321.22|756
1717184100000|2024-05-31 19:35:00|2322.85|2322.35|2321.88|2321.58|2322.97|2322.66|2321.61|2321.31|758
1717184400000|2024-05-31 19:40:00|2321.93|2321.63|2324.21|2323.91|2324.48|2324.11|2321.86|2321.56|765
1717184700000|2024-05-31 19:45:00|2324.2|2323.9|2327.24|2326.94|2327.42|2327.04|2324.01|2323.69|891
1717185000000|2024-05-31 19:50:00|2327.2|2326.9|2327.8|2327.3|2328.51|2328.15|2326.35|2326.04|986
1717185300000|2024-05-31 19:55:00|2327.84|2327.54|2327.85|2327.55|2328.14|2327.76|2326.87|2326.49|1164
1717185600000|2024-05-31 20:00:00|2327.87|2327.57|2328.46|2328.16|2329.26|2328.87|2327.53|2327.23|800
1717185900000|2024-05-31 20:05:00|2328.48|2328.18|2327.91|2327.61|2328.79|2328.39|2327.83|2327.53|407
1717186200000|2024-05-31 20:10:00|2327.94|2327.64|2329.11|2328.81|2329.34|2329|2327.9|2327.46|479
1717186500000|2024-05-31 20:15:00|2328.96|2328.66|2329.12|2328.82|2329.55|2329.25|2328.83|2328.48|332
1717186800000|2024-05-31 20:20:00|2329.15|2328.85|2328.62|2328.32|2329.55|2329.23|2328.58|2328.28|331
1717187100000|2024-05-31 20:25:00|2328.61|2328.31|2328.29|2327.99|2328.72|2328.42|2327.88|2327.57|265
1717187400000|2024-05-31 20:30:00|2328.32|2328.02|2328.28|2327.98|2328.37|2328.07|2327.76|2327.46|162
1717187700000|2024-05-31 20:35:00|2328.29|2327.99|2330.46|2330.16|2330.94|2330.51|2328.13|2327.78|257
1717188000000|2024-05-31 20:40:00|2330.45|2330.15|2329.52|2329.02|2330.74|2330.37|2328.68|2328.28|402
1717188300000|2024-05-31 20:45:00|2329.64|2329.34|2329.68|2329.38|2330.44|2330.14|2329.48|2329.05|326
1717188600000|2024-05-31 20:50:00|2329.78|2329.28|2327.89|2327.39|2329.96|2329.58|2327.42|2326.92|427
1717188900000|2024-05-31 20:55:00|2327.9|2327.4|2327.63|2327.13|2328.51|2328.01|2327.43|2326.93|454
1717365600000|2024-06-02 22:00:00|2329.2|2328.7|2329.06|2328.56|2329.82|2329.32|2328.9|2328.4|321
1717365900000|2024-06-02 22:05:00|2329.05|2328.55|2327.37|2326.87|2329.15|2328.65|2326.93|2326.43|402
1717366200000|2024-06-02 22:10:00|2327.43|2326.93|2325.47|2324.97|2327.49|2326.99|2324.48|2324.12|441
1717366500000|2024-06-02 22:15:00|2325.48|2324.98|2326.27|2325.77|2326.88|2326.58|2325.43|2324.93|230
1717366800000|2024-06-02 22:20:00|2326.22|2325.72|2325.53|2325.03|2326.25|2325.75|2324.83|2324.33|212
1717367100000|2024-06-02 22:25:00|2325.54|2325.04|2323.65|2323.15|2325.54|2325.04|2323.65|2323.15|284
1717367400000|2024-06-02 22:30:00|2323.67|2323.17|2325.06|2324.56|2325.51|2325.01|2323.67|2323.17|295
1717367700000|2024-06-02 22:35:00|2325.07|2324.57|2326.2|2325.7|2326.81|2326.48|2324.66|2324.16|283
1717368000000|2024-06-02 22:40:00|2326.19|2325.69|2326.65|2326.15|2327.04|2326.6|2325.75|2325.25|273
1717368300000|2024-06-02 22:45:00|2326.54|2326.04|2326.33|2325.83|2327.06|2326.56|2326.33|2325.83|198
1717368600000|2024-06-02 22:50:00|2326.35|2325.85|2325.99|2325.49|2326.55|2326.19|2325.76|2325.26|187
1717368900000|2024-06-02 22:55:00|2325.96|2325.46|2326.77|2326.27|2327.16|2326.78|2325.55|2325.05|188
1717369200000|2024-06-02 23:00:00|2326.78|2326.28|2326.47|2325.97|2327.16|2326.66|2326.14|2325.64|220
1717369500000|2024-06-02 23:05:00|2326.46|2325.96|2326.03|2325.53|2327.01|2326.51|2325.74|2325.25|221
1717369800000|2024-06-02 23:10:00|2326.05|2325.55|2326.36|2325.86|2326.48|2325.98|2325.87|2325.37|96
1717370100000|2024-06-02 23:15:00|2326.37|2325.87|2326.26|2325.76|2326.57|2326.21|2326.17|2325.73|189
1717370400000|2024-06-02 23:20:00|2326.24|2325.74|2325.45|2324.95|2326.58|2326.12|2325.34|2324.84|206
1717370700000|2024-06-02 23:25:00|2325.46|2324.96|2325.83|2325.33|2326.05|2325.55|2325.4|2324.9|153
1717371000000|2024-06-02 23:30:00|2325.82|2325.32|2325.66|2325.16|2325.99|2325.63|2325.04|2324.54|240
1717371300000|2024-06-02 23:35:00|2325.67|2325.17|2324.92|2324.42|2326.11|2325.61|2324.86|2324.36|250
1717371600000|2024-06-02 23:40:00|2324.93|2324.43|2325.4|2324.9|2325.77|2325.29|2324.25|2323.9|266
1717371900000|2024-06-02 23:45:00|2325.39|2324.89|2326.39|2325.89|2326.53|2326.17|2325.38|2324.88|212
1717372200000|2024-06-02 23:50:00|2326.41|2325.91|2325.97|2325.67|2326.41|2325.91|2325.75|2325.3|201
1717372500000|2024-06-02 23:55:00|2326.04|2325.54|2326.1|2325.8|2326.52|2326.13|2325.88|2325.49|236
1717365600000|2024-06-02 22:00:00|2329.2|2328.7|2329.06|2328.56|2329.82|2329.32|2328.9|2328.4|321
1717365900000|2024-06-02 22:05:00|2329.05|2328.55|2327.37|2326.87|2329.15|2328.65|2326.93|2326.43|402
1717366200000|2024-06-02 22:10:00|2327.43|2326.93|2325.47|2324.97|2327.49|2326.99|2324.48|2324.12|441
1717366500000|2024-06-02 22:15:00|2325.48|2324.98|2326.27|2325.77|2326.88|2326.58|2325.43|2324.93|230
1717366800000|2024-06-02 22:20:00|2326.22|2325.72|2325.53|2325.03|2326.25|2325.75|2324.83|2324.33|212
1717367100000|2024-06-02 22:25:00|2325.54|2325.04|2323.65|2323.15|2325.54|2325.04|2323.65|2323.15|284
1717367400000|2024-06-02 22:30:00|2323.67|2323.17|2325.06|2324.56|2325.51|2325.01|2323.67|2323.17|295
1717367700000|2024-06-02 22:35:00|2325.07|2324.57|2326.2|2325.7|2326.81|2326.48|2324.66|2324.16|283
1717368000000|2024-06-02 22:40:00|2326.19|2325.69|2326.65|2326.15|2327.04|2326.6|2325.75|2325.25|273
1717368300000|2024-06-02 22:45:00|2326.54|2326.04|2326.33|2325.83|2327.06|2326.56|2326.33|2325.83|198
1717368600000|2024-06-02 22:50:00|2326.35|2325.85|2325.99|2325.49|2326.55|2326.19|2325.76|2325.26|187
1717368900000|2024-06-02 22:55:00|2325.96|2325.46|2326.77|2326.27|2327.16|2326.78|2325.55|2325.05|188
1717369200000|2024-06-02 23:00:00|2326.78|2326.28|2326.47|2325.97|2327.16|2326.66|2326.14|2325.64|220
1717369500000|2024-06-02 23:05:00|2326.46|2325.96|2326.03|2325.53|2327.01|2326.51|2325.74|2325.25|221
1717369800000|2024-06-02 23:10:00|2326.05|2325.55|2326.36|2325.86|2326.48|2325.98|2325.87|2325.37|96
1717370100000|2024-06-02 23:15:00|2326.37|2325.87|2326.26|2325.76|2326.57|2326.21|2326.17|2325.73|189
1717370400000|2024-06-02 23:20:00|2326.24|2325.74|2325.45|2324.95|2326.58|2326.12|2325.34|2324.84|206
1717370700000|2024-06-02 23:25:00|2325.46|2324.96|2325.83|2325.33|2326.05|2325.55|2325.4|2324.9|153
1717371000000|2024-06-02 23:30:00|2325.82|2325.32|2325.66|2325.16|2325.99|2325.63|2325.04|2324.54|240
1717371300000|2024-06-02 23:35:00|2325.67|2325.17|2324.92|2324.42|2326.11|2325.61|2324.86|2324.36|250
1717371600000|2024-06-02 23:40:00|2324.93|2324.43|2325.4|2324.9|2325.77|2325.29|2324.25|2323.9|266
1717371900000|2024-06-02 23:45:00|2325.39|2324.89|2326.39|2325.89|2326.53|2326.17|2325.38|2324.88|212
1717372200000|2024-06-02 23:50:00|2326.41|2325.91|2325.97|2325.67|2326.41|2325.91|2325.75|2325.3|201
1717372500000|2024-06-02 23:55:00|2326.04|2325.54|2326.1|2325.8|2326.52|2326.13|2325.88|2325.49|236
1717372800000|2024-06-03 00:00:00|2326.17|2325.87|2326.41|2326.11|2326.5|2326.17|2325.51|2325.12|471
1717373100000|2024-06-03 00:05:00|2326.51|2326.01|2325.02|2324.72|2326.55|2326.23|2324.84|2324.53|518
1717373400000|2024-06-03 00:10:00|2325|2324.7|2325.79|2325.29|2326.01|2325.62|2324.46|2324.06|471
1717373700000|2024-06-03 00:15:00|2325.78|2325.28|2326.09|2325.59|2326.11|2325.68|2325.29|2324.89|370
1717374000000|2024-06-03 00:20:00|2326.11|2325.61|2326.1|2325.8|2326.4|2326|2325.48|2325.09|437
1717374300000|2024-06-03 00:25:00|2326.08|2325.78|2325.56|2325.26|2326.08|2325.78|2325.28|2324.98|382
1717374600000|2024-06-03 00:30:00|2325.51|2325.21|2325.22|2324.72|2325.63|2325.3|2324.89|2324.49|302
1717374900000|2024-06-03 00:35:00|2325.13|2324.83|2324.42|2323.92|2325.51|2325.2|2324.28|2323.92|563
1717375200000|2024-06-03 00:40:00|2324.44|2323.94|2325.86|2325.56|2325.95|2325.58|2324.17|2323.78|479
1717375500000|2024-06-03 00:45:00|2325.88|2325.58|2327.32|2327.02|2327.38|2327.03|2325.7|2325.32|542
1717375800000|2024-06-03 00:50:00|2327.28|2326.98|2327.45|2327.15|2327.58|2327.18|2326.56|2326.14|530
1717376100000|2024-06-03 00:55:00|2327.44|2327.14|2327.45|2326.95|2327.76|2327.42|2326.95|2326.55|616
1717376400000|2024-06-03 01:00:00|2327.3|2327|2327.95|2327.45|2328.84|2328.52|2327.2|2326.9|1262
1717376700000|2024-06-03 01:05:00|2327.94|2327.44|2327.62|2327.12|2328.23|2327.86|2326.41|2326.05|1011
1717377000000|2024-06-03 01:10:00|2327.6|2327.1|2328.98|2328.48|2329.12|2328.72|2327.49|2327.03|892
1717377300000|2024-06-03 01:15:00|2328.95|2328.45|2330.18|2329.68|2330.37|2330.01|2328.63|2328.13|857
1717377600000|2024-06-03 01:20:00|2330.16|2329.66|2330.44|2330.14|2331.37|2330.97|2329.73|2329.33|960
1717377900000|2024-06-03 01:25:00|2330.47|2330.17|2329.06|2328.76|2331.06|2330.68|2329|2328.61|808
1717378200000|2024-06-03 01:30:00|2329.05|2328.75|2328.31|2327.81|2329.37|2328.97|2327.55|2327.17|908
1717378500000|2024-06-03 01:35:00|2328.3|2327.8|2328.11|2327.61|2329.2|2328.79|2327.62|2327.12|806
1717378800000|2024-06-03 01:40:00|2328.12|2327.62|2329.08|2328.58|2329.15|2328.81|2327.81|2327.44|713
1717379100000|2024-06-03 01:45:00|2329|2328.7|2330.71|2330.21|2331.43|2330.97|2329|2328.7|865
1717379400000|2024-06-03 01:50:00|2330.7|2330.2|2330.5|2330|2331.25|2330.83|2329.67|2329.28|822
1717379700000|2024-06-03 01:55:00|2330.41|2330.11|2331.07|2330.57|2331.2|2330.8|2330.4|2330.05|688
1717380000000|2024-06-03 02:00:00|2331.09|2330.59|2329.96|2329.66|2331.31|2330.92|2329.82|2329.41|836
1717380300000|2024-06-03 02:05:00|2329.89|2329.59|2329.61|2329.11|2330.19|2329.8|2329.16|2328.76|727
1717380600000|2024-06-03 02:10:00|2329.62|2329.12|2330.18|2329.88|2330.41|2330.01|2329.6|2329.1|673
1717380900000|2024-06-03 02:15:00|2330.12|2329.82|2330.53|2330.03|2330.56|2330.26|2329.8|2329.43|515
1717381200000|2024-06-03 02:20:00|2330.55|2330.05|2329.12|2328.62|2330.59|2330.1|2328.78|2328.39|420
1717381500000|2024-06-03 02:25:00|2329.14|2328.64|2329.16|2328.86|2329.65|2329.33|2328.89|2328.47|317
1717381800000|2024-06-03 02:30:00|2329.15|2328.85|2329.55|2329.25|2329.9|2329.58|2328.76|2328.32|619
1717382100000|2024-06-03 02:35:00|2329.57|2329.27|2327.19|2326.89|2329.67|2329.27|2327.15|2326.85|620
1717382400000|2024-06-03 02:40:00|2327.18|2326.88|2327.88|2327.38|2328|2327.61|2327.1|2326.7|668
1717382700000|2024-06-03 02:45:00|2327.86|2327.36|2326.96|2326.66|2327.92|2327.53|2326.41|2325.95|906
1717383000000|2024-06-03 02:50:00|2326.97|2326.67|2326.71|2326.21|2327.2|2326.84|2325.93|2325.43|753
1717383300000|2024-06-03 02:55:00|2326.59|2326.09|2326.58|2326.28|2326.89|2326.56|2325.82|2325.41|690
1717383600000|2024-06-03 03:00:00|2326.55|2326.25|2327.82|2327.52|2328.27|2327.97|2325.8|2325.46|804
1717383900000|2024-06-03 03:05:00|2327.81|2327.51|2327.29|2326.99|2328.51|2328.01|2326.67|2326.37|618
1717384200000|2024-06-03 03:10:00|2327.3|2327|2327.46|2327.16|2327.72|2327.32|2326.1|2325.8|724
1717384500000|2024-06-03 03:15:00|2327.44|2327.14|2325.9|2325.6|2327.58|2327.18|2325.75|2325.36|668
1717384800000|2024-06-03 03:20:00|2325.96|2325.66|2325.52|2325.22|2326.38|2326.02|2325.12|2324.75|860
1717385100000|2024-06-03 03:25:00|2325.54|2325.24|2324.07|2323.77|2326.12|2325.75|2323.96|2323.61|742
1717385400000|2024-06-03 03:30:00|2324.06|2323.76|2324.58|2324.08|2324.7|2324.21|2323.55|2323.12|600
1717385700000|2024-06-03 03:35:00|2324.57|2324.07|2324.2|2323.7|2324.95|2324.65|2323.81|2323.43|637
1717386000000|2024-06-03 03:40:00|2324.21|2323.71|2323.37|2322.87|2324.44|2324.07|2322.61|2322.29|591
1717386300000|2024-06-03 03:45:00|2323.34|2322.84|2322.81|2322.31|2323.65|2323.35|2322.54|2322.12|574
1717386600000|2024-06-03 03:50:00|2322.86|2322.36|2321.64|2321.34|2322.93|2322.54|2321.2|2320.74|748
1717386900000|2024-06-03 03:55:00|2321.67|2321.37|2321.72|2321.22|2322.43|2322.04|2321.55|2321.17|570
1717387200000|2024-06-03 04:00:00|2321.63|2321.33|2321.24|2320.94|2321.9|2321.6|2320.5|2320.13|690
1717387500000|2024-06-03 04:05:00|2321.37|2321.07|2321.52|2321.02|2322.72|2322.34|2320.98|2320.64|546
1717387800000|2024-06-03 04:10:00|2321.54|2321.04|2322.31|2322.01|2322.82|2322.43|2320.8|2320.43|478
1717388100000|2024-06-03 04:15:00|2322.29|2321.99|2321.83|2321.33|2322.68|2322.25|2321.49|2321.1|391
1717388400000|2024-06-03 04:20:00|2321.76|2321.26|2321.32|2320.82|2322.24|2321.82|2321.16|2320.75|391
1717388700000|2024-06-03 04:25:00|2321.31|2320.81|2321.61|2321.11|2322.21|2321.76|2321.05|2320.69|377
1717389000000|2024-06-03 04:30:00|2321.62|2321.12|2321.53|2321.03|2322.13|2321.73|2321.23|2320.73|355
1717389300000|2024-06-03 04:35:00|2321.52|2321.02|2321.73|2321.43|2321.97|2321.65|2321|2320.54|454
1717389600000|2024-06-03 04:40:00|2321.75|2321.45|2320.9|2320.4|2321.86|2321.46|2320.57|2320.15|355
1717389900000|2024-06-03 04:45:00|2320.89|2320.39|2321.28|2320.78|2321.41|2321.06|2320.25|2319.86|535
1717390200000|2024-06-03 04:50:00|2321.29|2320.79|2321.75|2321.25|2322.03|2321.63|2321.17|2320.79|520
1717390500000|2024-06-03 04:55:00|2321.79|2321.29|2321.64|2321.14|2321.83|2321.33|2320.9|2320.6|443
1717390800000|2024-06-03 05:00:00|2321.7|2321.2|2322.23|2321.73|2322.68|2322.24|2320.97|2320.6|771
1717391100000|2024-06-03 05:05:00|2322.24|2321.74|2322.01|2321.51|2322.54|2322.22|2321.19|2320.69|586
1717391400000|2024-06-03 05:10:00|2322.03|2321.53|2322.91|2322.41|2323.28|2322.78|2321.9|2321.4|450
1717391700000|2024-06-03 05:15:00|2322.92|2322.42|2323.04|2322.54|2323.43|2323.11|2322.41|2322.01|375
1717392000000|2024-06-03 05:20:00|2323.05|2322.55|2323.44|2323.14|2324.08|2323.68|2322.93|2322.51|611
1717392300000|2024-06-03 05:25:00|2323.46|2323.16|2323.07|2322.77|2323.65|2323.35|2322.88|2322.49|430
1717392600000|2024-06-03 05:30:00|2323.04|2322.74|2322.62|2322.32|2323.81|2323.47|2321.4|2321.1|1052
1717392900000|2024-06-03 05:35:00|2322.63|2322.33|2320.98|2320.48|2323.69|2323.38|2320.73|2320.35|955
1717393200000|2024-06-03 05:40:00|2320.86|2320.56|2315.7|2315.4|2321.25|2320.8|2315.6|2315.3|1289
1717393500000|2024-06-03 05:45:00|2315.77|2315.47|2317.44|2317.14|2318.05|2317.7|2315.52|2315.22|1128
1717393800000|2024-06-03 05:50:00|2317.51|2317.21|2319.13|2318.83|2319.34|2319.04|2317.14|2316.76|1022
1717394100000|2024-06-03 05:55:00|2319.04|2318.74|2320.48|2319.98|2321.2|2320.7|2319.04|2318.54|1025
1717394400000|2024-06-03 06:00:00|2320.36|2320.06|2319.15|2318.85|2321.28|2320.92|2318.57|2318.15|1036
1717394700000|2024-06-03 06:05:00|2319.26|2318.76|2318.61|2318.11|2320.49|2320.12|2317.69|2317.39|963
1717395000000|2024-06-03 06:10:00|2318.53|2318.23|2318.87|2318.37|2319.04|2318.56|2316.3|2315.94|1019
1717395300000|2024-06-03 06:15:00|2318.78|2318.48|2316.84|2316.54|2319.43|2319.08|2316.48|2316.13|1010
1717395600000|2024-06-03 06:20:00|2316.86|2316.56|2316.27|2315.97|2317.48|2317.13|2315.07|2314.75|1078
1717395900000|2024-06-03 06:25:00|2316.24|2315.94|2315.84|2315.54|2316.44|2316.08|2314.98|2314.62|889
1717396200000|2024-06-03 06:30:00|2315.82|2315.52|2315.16|2314.86|2317|2316.7|2314.95|2314.56|779
1717396500000|2024-06-03 06:35:00|2315.15|2314.85|2317.49|2317.19|2318.01|2317.59|2315.07|2314.67|970
1717396800000|2024-06-03 06:40:00|2317.48|2317.18|2318.74|2318.44|2319.41|2319|2317.46|2317.15|912
1717397100000|2024-06-03 06:45:00|2318.82|2318.52|2320|2319.5|2320.27|2319.89|2318.36|2318.05|848
1717397400000|2024-06-03 06:50:00|2320.01|2319.51|2319.04|2318.74|2320.01|2319.68|2317.97|2317.67|1001
1717397700000|2024-06-03 06:55:00|2319.1|2318.8|2322.64|2322.34|2323.15|2322.76|2319.1|2318.72|997
1717398000000|2024-06-03 07:00:00|2322.73|2322.43|2324.36|2323.86|2325.2|2324.82|2322.46|2322.08|880
1717398300000|2024-06-03 07:05:00|2324.38|2323.88|2325.92|2325.42|2326.41|2326.11|2323.83|2323.41|866
1717398600000|2024-06-03 07:10:00|2325.91|2325.41|2325.78|2325.28|2326.03|2325.69|2324.76|2324.42|790
1717398900000|2024-06-03 07:15:00|2325.66|2325.36|2328.86|2328.36|2328.88|2328.39|2325.01|2324.68|893
1717399200000|2024-06-03 07:20:00|2328.87|2328.37|2326.42|2325.92|2329.17|2328.67|2326.21|2325.83|757
1717399500000|2024-06-03 07:25:00|2326.4|2325.9|2325.2|2324.7|2327.04|2326.64|2325.03|2324.58|610
1717399800000|2024-06-03 07:30:00|2325.08|2324.78|2324.37|2323.87|2325.49|2325.09|2324.2|2323.79|587
1717400100000|2024-06-03 07:35:00|2324.36|2323.86|2324.01|2323.71|2324.68|2324.28|2323.33|2322.94|724
1717400400000|2024-06-03 07:40:00|2324.02|2323.72|2324.65|2324.35|2325.48|2325.12|2323.88|2323.49|828
1717400700000|2024-06-03 07:45:00|2324.7|2324.4|2324.72|2324.22|2325.28|2324.98|2323.85|2323.45|608
1717401000000|2024-06-03 07:50:00|2324.64|2324.34|2324.11|2323.81|2324.75|2324.4|2323.51|2323.11|512
1717401300000|2024-06-03 07:55:00|2324.2|2323.7|2326.2|2325.9|2326.83|2326.5|2323.91|2323.52|689
1717401600000|2024-06-03 08:00:00|2326.08|2325.78|2326.34|2326.04|2326.47|2326.17|2325.08|2324.74|684
1717401900000|2024-06-03 08:05:00|2326.32|2326.02|2326.98|2326.68|2327.6|2327.2|2325.38|2325.01|775
1717402200000|2024-06-03 08:10:00|2326.97|2326.67|2327.56|2327.26|2327.95|2327.54|2325.81|2325.42|779
1717402500000|2024-06-03 08:15:00|2327.54|2327.24|2326.25|2325.95|2327.73|2327.39|2325.96|2325.57|688
1717402800000|2024-06-03 08:20:00|2326.24|2325.94|2327.53|2327.03|2327.62|2327.24|2325.8|2325.41|730
1717403100000|2024-06-03 08:25:00|2327.42|2326.92|2327.95|2327.45|2328.35|2328.03|2327.03|2326.55|587
1717403400000|2024-06-03 08:30:00|2327.84|2327.54|2327.55|2327.25|2328.85|2328.45|2326.54|2326.2|756
1717403700000|2024-06-03 08:35:00|2327.61|2327.31|2326.71|2326.21|2327.84|2327.52|2326.61|2326.21|678
1717404000000|2024-06-03 08:40:00|2326.72|2326.22|2326.18|2325.68|2326.92|2326.55|2325.01|2324.66|665
1717404300000|2024-06-03 08:45:00|2326.17|2325.67|2326.11|2325.61|2326.48|2326.1|2325.5|2325.16|525
1717404600000|2024-06-03 08:50:00|2326.12|2325.62|2326.25|2325.75|2326.59|2326.2|2325.69|2325.3|479
1717404900000|2024-06-03 08:55:00|2326.24|2325.74|2325.8|2325.3|2326.36|2326.06|2325.37|2325.03|525
1717405200000|2024-06-03 09:00:00|2325.82|2325.32|2326.7|2326.2|2326.71|2326.32|2325.59|2325.09|468
1717405500000|2024-06-03 09:05:00|2326.72|2326.22|2327.43|2326.93|2328.12|2327.7|2326.38|2325.98|545
1717405800000|2024-06-03 09:10:00|2327.41|2326.91|2327.25|2326.95|2327.75|2327.37|2326.67|2326.37|598
1717406100000|2024-06-03 09:15:00|2327.35|2326.85|2326.59|2326.09|2327.4|2326.9|2325.63|2325.19|576
1717406400000|2024-06-03 09:20:00|2326.58|2326.08|2326.18|2325.68|2327.21|2326.77|2326.07|2325.64|732
1717406700000|2024-06-03 09:25:00|2326.23|2325.73|2324.86|2324.36|2326.23|2325.83|2324.66|2324.26|529
1717407000000|2024-06-03 09:30:00|2324.83|2324.33|2325.86|2325.36|2326.52|2326.02|2324.6|2324.16|582
1717407300000|2024-06-03 09:35:00|2325.85|2325.35|2325.88|2325.38|2326.21|2325.71|2325.14|2324.77|508
1717407600000|2024-06-03 09:40:00|2325.78|2325.28|2326.86|2326.36|2327.1|2326.66|2325.77|2325.27|679
1717407900000|2024-06-03 09:45:00|2326.9|2326.4|2326.96|2326.46|2326.96|2326.46|2326.15|2325.65|501
1717408200000|2024-06-03 09:50:00|2326.97|2326.47|2327.78|2327.28|2327.92|2327.42|2326.74|2326.24|544
1717408500000|2024-06-03 09:55:00|2327.64|2327.14|2328|2327.7|2329.08|2328.68|2327.53|2327.03|633
1717408800000|2024-06-03 10:00:00|2328.04|2327.74|2326.84|2326.34|2328.17|2327.76|2326.62|2326.12|571
1717409100000|2024-06-03 10:05:00|2326.86|2326.36|2327.61|2327.11|2327.68|2327.18|2326.44|2326.01|511
1717409400000|2024-06-03 10:10:00|2327.6|2327.1|2327.59|2327.09|2328.52|2328.07|2327.16|2326.73|738
1717409700000|2024-06-03 10:15:00|2327.6|2327.1|2328.1|2327.6|2329.62|2329.12|2327.48|2326.98|703
1717410000000|2024-06-03 10:20:00|2328.02|2327.52|2328.77|2328.27|2328.89|2328.39|2326.83|2326.33|769
1717410300000|2024-06-03 10:25:00|2328.76|2328.26|2328.55|2328.05|2328.89|2328.42|2328.12|2327.62|481
1717410600000|2024-06-03 10:30:00|2328.63|2328.13|2328.38|2327.88|2328.81|2328.31|2327.91|2327.44|515
1717410900000|2024-06-03 10:35:00|2328.37|2327.87|2328.93|2328.43|2329.26|2328.76|2327.85|2327.35|443
1717411200000|2024-06-03 10:40:00|2328.92|2328.42|2330.75|2330.25|2333.49|2333.19|2328.85|2328.35|1029
1717411500000|2024-06-03 10:45:00|2330.77|2330.27|2331.7|2331.2|2332.03|2331.53|2330.18|2329.81|713
1717411800000|2024-06-03 10:50:00|2331.69|2331.19|2331.85|2331.35|2332.23|2331.74|2330.68|2330.34|545
1717412100000|2024-06-03 10:55:00|2331.91|2331.41|2331.01|2330.71|2331.97|2331.47|2330.78|2330.36|634
1717412400000|2024-06-03 11:00:00|2330.89|2330.59|2331.32|2330.82|2332.16|2331.76|2330.89|2330.5|753
1717412700000|2024-06-03 11:05:00|2331.31|2330.81|2331.98|2331.48|2332.01|2331.61|2331.07|2330.57|614
1717413000000|2024-06-03 11:10:00|2331.99|2331.49|2331.52|2331.02|2332.53|2332.12|2331.38|2330.88|567
1717413300000|2024-06-03 11:15:00|2331.46|2330.96|2331.41|2330.91|2331.74|2331.34|2331.23|2330.73|469
1717413600000|2024-06-03 11:20:00|2331.4|2330.9|2332.05|2331.75|2332.69|2332.28|2331.34|2330.87|598
1717413900000|2024-06-03 11:25:00|2332.06|2331.76|2331.7|2331.2|2332.24|2331.84|2331.17|2330.67|639
1717414200000|2024-06-03 11:30:00|2331.69|2331.19|2331.48|2330.98|2332.11|2331.67|2331.27|2330.77|587
1717414500000|2024-06-03 11:35:00|2331.37|2330.87|2330.04|2329.54|2331.53|2331.03|2329.93|2329.5|689
1717414800000|2024-06-03 11:40:00|2330.06|2329.56|2330.2|2329.7|2330.43|2330.11|2329.17|2328.72|810
1717415100000|2024-06-03 11:45:00|2330.31|2329.81|2330.07|2329.57|2330.5|2330.13|2329.71|2329.21|535
1717415400000|2024-06-03 11:50:00|2330.09|2329.59|2329.79|2329.49|2331|2330.5|2329.51|2329.08|736
1717415700000|2024-06-03 11:55:00|2329.78|2329.48|2330.23|2329.93|2331.08|2330.74|2329.55|2329.12|727
1717416000000|2024-06-03 12:00:00|2330.22|2329.92|2328.06|2327.76|2330.26|2329.96|2327.86|2327.47|888
1717416300000|2024-06-03 12:05:00|2328.05|2327.75|2327.17|2326.87|2328.51|2328.17|2326.82|2326.44|817
1717416600000|2024-06-03 12:10:00|2327.16|2326.86|2326.35|2326.05|2327.6|2327.2|2325.88|2325.49|901
1717416900000|2024-06-03 12:15:00|2326.36|2326.06|2326.28|2325.98|2327.04|2326.66|2326.11|2325.81|744
1717417200000|2024-06-03 12:20:00|2326.36|2326.06|2330.26|2329.96|2330.38|2330.05|2326.06|2325.76|1083
1717417500000|2024-06-03 12:25:00|2330.43|2330.13|2332.19|2331.69|2332.66|2332.36|2330.07|2329.77|1107
1717417800000|2024-06-03 12:30:00|2332.2|2331.7|2332.7|2332.2|2333.79|2333.42|2331.66|2331.36|974
1717418100000|2024-06-03 12:35:00|2332.72|2332.22|2333.67|2333.37|2333.87|2333.51|2332.16|2331.84|802
1717418400000|2024-06-03 12:40:00|2333.68|2333.38|2333.29|2332.99|2334.26|2333.95|2332.77|2332.38|922
1717418700000|2024-06-03 12:45:00|2333.28|2332.98|2334.12|2333.82|2334.32|2333.9|2332.19|2331.75|806
1717419000000|2024-06-03 12:50:00|2334.11|2333.81|2334.04|2333.54|2334.55|2334.24|2333.34|2333.04|814
1717419300000|2024-06-03 12:55:00|2333.95|2333.65|2334.27|2333.97|2334.65|2334.31|2333.67|2333.32|799
1717419600000|2024-06-03 13:00:00|2334.32|2334.02|2333.3|2333|2335.52|2335.22|2333.19|2332.83|1313
1717419900000|2024-06-03 13:05:00|2333.22|2332.92|2332.22|2331.72|2334.07|2333.77|2331.09|2330.65|1237
1717420200000|2024-06-03 13:10:00|2332.26|2331.76|2335|2334.7|2335|2334.7|2331.45|2331.03|1123
1717420500000|2024-06-03 13:15:00|2335.1|2334.6|2335.86|2335.56|2336.79|2336.44|2333.49|2333.13|1257
1717420800000|2024-06-03 13:20:00|2335.85|2335.55|2333.7|2333.4|2336.04|2335.6|2333.06|2332.68|1072
1717421100000|2024-06-03 13:25:00|2333.69|2333.39|2333.83|2333.53|2334.91|2334.57|2333.33|2332.95|927
1717421400000|2024-06-03 13:30:00|2333.96|2333.66|2334.17|2333.87|2336.96|2336.66|2332.71|2332.39|1577
1717421700000|2024-06-03 13:35:00|2334.22|2333.92|2332.96|2332.66|2335.39|2335.03|2332.14|2331.8|1454
1717422000000|2024-06-03 13:40:00|2332.95|2332.65|2332.96|2332.46|2334.63|2334.27|2332.05|2331.61|1124
1717422300000|2024-06-03 13:45:00|2332.97|2332.47|2332.2|2331.9|2332.97|2332.47|2331.16|2330.68|1324
1717422600000|2024-06-03 13:50:00|2332.21|2331.91|2334.17|2333.67|2335.05|2334.75|2330.06|2329.68|1461
1717422900000|2024-06-03 13:55:00|2334.16|2333.66|2333.97|2333.47|2334.82|2334.39|2332.29|2331.79|975
1717423200000|2024-06-03 14:00:00|2334.07|2333.57|2340.03|2339.53|2343.49|2342.65|2334.07|2333.57|1863
1717423500000|2024-06-03 14:05:00|2340.09|2339.59|2339.86|2339.36|2341.91|2341.41|2337.97|2337.67|1611
1717423800000|2024-06-03 14:10:00|2339.78|2339.28|2339.65|2339.35|2342.37|2342.05|2339.34|2338.99|1457
1717424100000|2024-06-03 14:15:00|2339.7|2339.4|2340.33|2340.03|2341.98|2341.6|2337.5|2337.2|1673
1717424400000|2024-06-03 14:20:00|2340.34|2340.04|2339.68|2339.38|2340.66|2340.36|2336.87|2336.4|1593
1717424700000|2024-06-03 14:25:00|2339.79|2339.49|2339.71|2339.41|2340.45|2340.15|2337.69|2337.32|1406
1717425000000|2024-06-03 14:30:00|2339.87|2339.57|2340.86|2340.56|2341.57|2341.25|2339.47|2339.11|1378
1717425300000|2024-06-03 14:35:00|2340.83|2340.53|2344.75|2344.45|2344.78|2344.48|2340.42|2340.09|1373
1717425600000|2024-06-03 14:40:00|2344.8|2344.5|2343.15|2342.65|2345.95|2345.65|2342.71|2342.32|1396
1717425900000|2024-06-03 14:45:00|2343.04|2342.74|2343.33|2343.03|2345.55|2345.25|2342.45|2342.15|1382
1717426200000|2024-06-03 14:50:00|2343.35|2343.05|2343.66|2343.36|2344.59|2344.22|2342.51|2342.2|1281
1717426500000|2024-06-03 14:55:00|2343.54|2343.24|2342.01|2341.71|2344.31|2343.91|2341.73|2341.43|1355
1717426800000|2024-06-03 15:00:00|2342.02|2341.72|2337.45|2337.15|2342.1|2341.72|2336.97|2336.59|1487
1717427100000|2024-06-03 15:05:00|2337.61|2337.31|2338.01|2337.71|2339.28|2338.91|2335.72|2335.42|1398
1717427400000|2024-06-03 15:10:00|2338.28|2337.98|2339.28|2338.98|2339.56|2339.14|2337.18|2336.86|1230
1717427700000|2024-06-03 15:15:00|2339.26|2338.96|2341.71|2341.21|2342.05|2341.67|2338.65|2338.18|1115
1717428000000|2024-06-03 15:20:00|2341.65|2341.35|2343.23|2342.73|2344.52|2344.14|2341.28|2340.88|1130
1717428300000|2024-06-03 15:25:00|2343.22|2342.72|2342.84|2342.34|2343.73|2343.38|2341.95|2341.65|1030
1717428600000|2024-06-03 15:30:00|2342.81|2342.51|2341.72|2341.42|2343.45|2343.13|2341.72|2341.37|878
1717428900000|2024-06-03 15:35:00|2341.73|2341.43|2343.75|2343.45|2344.41|2343.91|2341.36|2340.96|876
1717429200000|2024-06-03 15:40:00|2343.76|2343.46|2342.96|2342.66|2344.27|2343.9|2342.95|2342.51|761
1717429500000|2024-06-03 15:45:00|2342.95|2342.65|2341.73|2341.43|2343.47|2343.07|2341.11|2340.74|868
1717429800000|2024-06-03 15:50:00|2341.74|2341.44|2341.75|2341.45|2342.83|2342.33|2341.3|2340.91|828
1717430100000|2024-06-03 15:55:00|2341.7|2341.4|2342.99|2342.69|2343.91|2343.6|2341.62|2341.21|815
1717430400000|2024-06-03 16:00:00|2343.02|2342.72|2343.31|2342.81|2343.5|2343.17|2341.87|2341.45|912
1717430700000|2024-06-03 16:05:00|2343.34|2342.84|2343.42|2343.12|2343.7|2343.3|2342.4|2342|813
1717431000000|2024-06-03 16:10:00|2343.43|2343.13|2342.95|2342.45|2344.47|2344.17|2342.8|2342.42|808
1717431300000|2024-06-03 16:15:00|2342.91|2342.41|2341.87|2341.57|2343.48|2343.05|2341.86|2341.56|851
1717431600000|2024-06-03 16:20:00|2341.88|2341.58|2342.69|2342.39|2343|2342.63|2341.64|2341.19|730
1717431900000|2024-06-03 16:25:00|2342.68|2342.38|2343.94|2343.64|2343.95|2343.64|2341.91|2341.56|705
1717432200000|2024-06-03 16:30:00|2343.91|2343.61|2344.56|2344.26|2345.05|2344.72|2343.43|2343.1|879
1717432500000|2024-06-03 16:35:00|2344.57|2344.27|2346.95|2346.65|2347.36|2347.06|2344.46|2344.11|982
1717432800000|2024-06-03 16:40:00|2346.94|2346.64|2347.77|2347.27|2349.24|2348.94|2346.3|2345.87|960
1717433100000|2024-06-03 16:45:00|2347.76|2347.26|2346.85|2346.55|2348.23|2347.9|2346.44|2346.04|837
1717433400000|2024-06-03 16:50:00|2346.84|2346.54|2348.87|2348.57|2349.32|2348.92|2346.66|2346.36|964
1717433700000|2024-06-03 16:55:00|2348.88|2348.58|2349.39|2349.09|2350.24|2349.81|2347.46|2347.05|910
1717434000000|2024-06-03 17:00:00|2349.43|2349.13|2353.07|2352.57|2353.17|2352.87|2349.04|2348.67|1251
1717434300000|2024-06-03 17:05:00|2353.05|2352.55|2351.67|2351.17|2354.93|2354.62|2351.47|2351.17|1150
1717434600000|2024-06-03 17:10:00|2351.5|2351.2|2350.86|2350.56|2351.97|2351.56|2349.49|2349.15|1015
1717434900000|2024-06-03 17:15:00|2350.87|2350.57|2349.86|2349.36|2351.06|2350.76|2349.58|2349.18|806
1717435200000|2024-06-03 17:20:00|2349.71|2349.41|2349.14|2348.64|2350.02|2349.72|2348.64|2348.27|954
1717435500000|2024-06-03 17:25:00|2348.96|2348.66|2348.87|2348.57|2349.37|2348.97|2347.61|2347.27|876
1717435800000|2024-06-03 17:30:00|2348.77|2348.47|2348.43|2347.93|2349.74|2349.4|2347.89|2347.55|790
1717436100000|2024-06-03 17:35:00|2348.44|2347.94|2350.84|2350.54|2350.86|2350.56|2348.1|2347.67|729
1717436400000|2024-06-03 17:40:00|2350.72|2350.42|2349.15|2348.65|2350.84|2350.5|2348.58|2348.24|789
1717436700000|2024-06-03 17:45:00|2349.16|2348.66|2348.29|2347.99|2349.17|2348.68|2347.04|2346.68|860
1717437000000|2024-06-03 17:50:00|2348.27|2347.97|2348.16|2347.86|2348.4|2348.06|2346.31|2346.01|814
1717437300000|2024-06-03 17:55:00|2348.18|2347.88|2348.59|2348.29|2349.2|2348.78|2347.86|2347.39|789
1717437600000|2024-06-03 18:00:00|2348.73|2348.43|2348.76|2348.46|2349.23|2348.83|2348.44|2348.07|904
1717437900000|2024-06-03 18:05:00|2348.75|2348.45|2348.32|2347.82|2348.97|2348.59|2347.84|2347.54|738
1717438200000|2024-06-03 18:10:00|2348.31|2347.81|2347.06|2346.56|2348.45|2348.09|2346.78|2346.37|820
1717438500000|2024-06-03 18:15:00|2347.04|2346.54|2348.14|2347.64|2348.24|2347.94|2346.95|2346.52|746
1717438800000|2024-06-03 18:20:00|2348.15|2347.65|2349.31|2348.81|2349.72|2349.35|2347.86|2347.47|920
1717439100000|2024-06-03 18:25:00|2349|2348.7|2349.01|2348.71|2349.48|2349.02|2348.33|2347.94|789
1717439400000|2024-06-03 18:30:00|2349|2348.7|2348.44|2348.14|2349.43|2349.05|2348.39|2348.01|789
1717439700000|2024-06-03 18:35:00|2348.41|2348.11|2347.46|2346.96|2348.76|2348.4|2347.08|2346.59|594
1717440000000|2024-06-03 18:40:00|2347.49|2346.99|2347.34|2347.04|2347.97|2347.55|2347.17|2346.71|679
1717440300000|2024-06-03 18:45:00|2347.35|2347.05|2348.08|2347.78|2348.55|2348.19|2347.32|2346.95|692
1717440600000|2024-06-03 18:50:00|2348.11|2347.81|2348.2|2347.9|2348.7|2348.4|2347.87|2347.51|763
1717440900000|2024-06-03 18:55:00|2348.19|2347.89|2348.42|2348.12|2348.65|2348.35|2347.91|2347.53|844
1717441200000|2024-06-03 19:00:00|2348.47|2348.17|2348.96|2348.66|2349.36|2348.98|2348.06|2347.7|634
1717441500000|2024-06-03 19:05:00|2348.88|2348.58|2347.9|2347.4|2349.08|2348.75|2347.4|2347.01|639
1717441800000|2024-06-03 19:10:00|2347.88|2347.38|2348.17|2347.87|2348.49|2348.09|2347.24|2346.85|516
1717442100000|2024-06-03 19:15:00|2348.18|2347.88|2347|2346.5|2348.46|2348.08|2346.85|2346.47|526
1717442400000|2024-06-03 19:20:00|2346.98|2346.48|2346.63|2346.33|2347.39|2347|2346.28|2345.91|579
1717442700000|2024-06-03 19:25:00|2346.66|2346.36|2346.05|2345.55|2346.77|2346.38|2345.79|2345.48|592
1717443000000|2024-06-03 19:30:00|2346.04|2345.54|2345.53|2345.03|2346.38|2346.02|2345.07|2344.67|685
1717443300000|2024-06-03 19:35:00|2345.39|2345.09|2345.35|2345.05|2345.72|2345.33|2344.93|2344.59|551
1717443600000|2024-06-03 19:40:00|2345.36|2345.06|2346.38|2345.88|2346.68|2346.36|2345.22|2344.88|718
1717443900000|2024-06-03 19:45:00|2346.29|2345.99|2346.2|2345.9|2346.77|2346.41|2346.12|2345.76|675
1717444200000|2024-06-03 19:50:00|2346.23|2345.93|2346.92|2346.62|2346.99|2346.69|2345.57|2345.16|521
1717444500000|2024-06-03 19:55:00|2346.97|2346.67|2347.93|2347.63|2348.18|2347.88|2346.43|2346.05|715
1717444800000|2024-06-03 20:00:00|2348.03|2347.73|2348.34|2348.04|2348.38|2348.08|2347.23|2346.89|611
1717445100000|2024-06-03 20:05:00|2348.32|2348.02|2349.1|2348.8|2349.21|2348.91|2348.32|2347.97|272
1717445400000|2024-06-03 20:10:00|2349.21|2348.91|2348.65|2348.35|2349.22|2348.92|2348.59|2348.22|149
1717445700000|2024-06-03 20:15:00|2348.63|2348.33|2348.56|2348.26|2348.88|2348.51|2348.54|2348.24|216
1717446000000|2024-06-03 20:20:00|2348.55|2348.25|2349|2348.7|2349.12|2348.82|2348.08|2347.72|395
1717446300000|2024-06-03 20:25:00|2349.05|2348.75|2349.14|2348.84|2349.24|2348.87|2348.77|2348.38|179
1717446600000|2024-06-03 20:30:00|2349.11|2348.81|2349.73|2349.43|2349.83|2349.43|2349.11|2348.81|194
1717446900000|2024-06-03 20:35:00|2349.72|2349.42|2350|2349.7|2350.38|2350.06|2349.72|2349.34|284
1717447200000|2024-06-03 20:40:00|2350.02|2349.72|2350.05|2349.75|2350.94|2350.64|2349.97|2349.58|464
1717447500000|2024-06-03 20:45:00|2350.04|2349.74|2350.66|2350.16|2350.68|2350.29|2349.98|2349.65|318
1717447800000|2024-06-03 20:50:00|2350.59|2350.09|2351.12|2350.82|2351.31|2351.01|2350|2349.7|353
1717448100000|2024-06-03 20:55:00|2351.13|2350.83|2351.23|2350.73|2351.37|2351.07|2350.7|2350.24|337
1717452000000|2024-06-03 22:00:00|2352.44|2351.94|2351.66|2351.16|2352.44|2351.94|2351.01|2350.56|197
1717452300000|2024-06-03 22:05:00|2351.6|2351.1|2350.73|2350.23|2351.92|2351.42|2350.59|2350.23|140
1717452600000|2024-06-03 22:10:00|2350.66|2350.16|2351.52|2351.02|2351.53|2351.03|2350.5|2350.08|147
1717452900000|2024-06-03 22:15:00|2351.32|2350.92|2351.48|2350.98|2351.78|2351.28|2351.08|2350.58|92
1717453200000|2024-06-03 22:20:00|2351.46|2350.96|2350.92|2350.42|2351.46|2350.96|2350.76|2350.26|141
1717453500000|2024-06-03 22:25:00|2350.87|2350.37|2350.92|2350.42|2351.25|2350.75|2350.59|2350.09|108
1717453800000|2024-06-03 22:30:00|2350.96|2350.46|2350.82|2350.32|2351.31|2350.92|2350.7|2350.2|126
1717454100000|2024-06-03 22:35:00|2350.81|2350.31|2350.9|2350.4|2350.91|2350.41|2350.6|2350.1|98
1717454400000|2024-06-03 22:40:00|2350.89|2350.39|2350.9|2350.4|2350.9|2350.45|2350.48|2349.98|112
1717454700000|2024-06-03 22:45:00|2350.88|2350.38|2351.17|2350.67|2351.4|2350.9|2350.58|2350.08|211
1717455000000|2024-06-03 22:50:00|2351.13|2350.63|2351.19|2350.69|2351.27|2350.77|2350.99|2350.49|54
1717455300000|2024-06-03 22:55:00|2351.14|2350.64|2351.14|2350.64|2351.43|2350.94|2351.03|2350.53|135
1717455600000|2024-06-03 23:00:00|2351.13|2350.63|2350.55|2350.05|2351.13|2350.63|2350.55|2350.05|90
1717455900000|2024-06-03 23:05:00|2350.56|2350.06|2350.57|2350.27|2350.72|2350.33|2350.21|2349.81|146
1717456200000|2024-06-03 23:10:00|2350.54|2350.24|2351.14|2350.64|2351.14|2350.64|2350.38|2350.02|148
1717456500000|2024-06-03 23:15:00|2351.12|2350.62|2350.97|2350.47|2351.13|2350.63|2350.65|2350.23|159
1717456800000|2024-06-03 23:20:00|2351.01|2350.51|2351.16|2350.66|2351.46|2351.04|2350.76|2350.32|158
1717457100000|2024-06-03 23:25:00|2351.17|2350.67|2351.03|2350.53|2351.26|2350.86|2350.85|2350.36|108
1717457400000|2024-06-03 23:30:00|2350.84|2350.54|2350.9|2350.4|2350.98|2350.55|2350.65|2350.21|138
1717457700000|2024-06-03 23:35:00|2350.91|2350.41|2351.12|2350.62|2351.19|2350.8|2350.85|2350.38|170
1717458000000|2024-06-03 23:40:00|2351.13|2350.63|2350.58|2350.08|2351.19|2350.79|2350.12|2349.62|368
1717458300000|2024-06-03 23:45:00|2350.59|2350.09|2350.67|2350.17|2350.86|2350.48|2350.15|2349.71|391
1717458600000|2024-06-03 23:50:00|2350.68|2350.18|2351.23|2350.73|2351.23|2350.91|2350.62|2350.13|193
1717458900000|2024-06-03 23:55:00|2351.18|2350.68|2350.94|2350.44|2351.41|2350.91|2350.72|2350.3|277
1717459200000|2024-06-04 00:00:00|2350.95|2350.45|2351.7|2351.2|2351.7|2351.3|2350.74|2350.42|540
1717459500000|2024-06-04 00:05:00|2351.69|2351.19|2351.19|2350.89|2351.7|2351.2|2350.48|2350.17|432
1717459800000|2024-06-04 00:10:00|2351.18|2350.88|2351.26|2350.76|2351.33|2350.99|2350.55|2350.17|443
1717460100000|2024-06-04 00:15:00|2351.17|2350.87|2351.48|2350.98|2351.59|2351.19|2350.92|2350.52|442
1717460400000|2024-06-04 00:20:00|2351.49|2350.99|2351.88|2351.38|2352.36|2351.92|2351.3|2350.89|357
1717460700000|2024-06-04 00:25:00|2351.93|2351.43|2352.04|2351.74|2352.15|2351.82|2350.85|2350.42|355
1717461000000|2024-06-04 00:30:00|2352.06|2351.76|2352.5|2352|2353.12|2352.7|2351.55|2351.09|510
1717461300000|2024-06-04 00:35:00|2352.51|2352.01|2352.61|2352.11|2352.88|2352.48|2352.24|2351.83|361
1717461600000|2024-06-04 00:40:00|2352.6|2352.31|2352.58|2352.08|2352.88|2352.49|2352.12|2351.69|323
1717461900000|2024-06-04 00:45:00|2352.56|2352.06|2352.29|2351.79|2352.74|2352.26|2351.82|2351.32|359
1717462200000|2024-06-04 00:50:00|2352.25|2351.75|2351|2350.5|2352.3|2351.92|2350.78|2350.39|608
1717462500000|2024-06-04 00:55:00|2351.03|2350.53|2350.85|2350.55|2351.27|2350.87|2350.33|2349.94|511
1717462800000|2024-06-04 01:00:00|2350.81|2350.51|2351.51|2351.01|2352.68|2352.27|2350.57|2350.25|1121
1717463100000|2024-06-04 01:05:00|2351.52|2351.02|2349.76|2349.26|2352.03|2351.53|2349.32|2348.96|926
1717463400000|2024-06-04 01:10:00|2349.75|2349.25|2349.33|2348.83|2349.75|2349.29|2348.58|2348.11|909
1717463700000|2024-06-04 01:15:00|2349.36|2348.86|2349.18|2348.68|2349.46|2349.03|2348.09|2347.7|886
1717464000000|2024-06-04 01:20:00|2349.19|2348.69|2347.93|2347.43|2349.19|2348.69|2347.48|2347.04|688
1717464300000|2024-06-04 01:25:00|2347.88|2347.38|2347.87|2347.37|2348.27|2347.85|2347.2|2346.88|838
1717464600000|2024-06-04 01:30:00|2347.88|2347.38|2348.41|2348.11|2348.51|2348.11|2347.32|2346.91|672
1717464900000|2024-06-04 01:35:00|2348.42|2348.12|2346.69|2346.19|2348.7|2348.24|2346.26|2345.93|689
1717465200000|2024-06-04 01:40:00|2346.68|2346.18|2344.66|2344.16|2346.69|2346.19|2343.43|2343.13|804
1717465500000|2024-06-04 01:45:00|2344.74|2344.24|2345.1|2344.6|2345.29|2344.79|2343.65|2343.24|720
1717465800000|2024-06-04 01:50:00|2345.08|2344.58|2347.15|2346.65|2347.64|2347.25|2344.94|2344.44|782
1717466100000|2024-06-04 01:55:00|2347.17|2346.67|2347.42|2346.92|2347.84|2347.48|2346.27|2345.91|847
1717466400000|2024-06-04 02:00:00|2347.41|2346.91|2347.29|2346.79|2347.83|2347.45|2346.39|2346.09|733
1717466700000|2024-06-04 02:05:00|2347.3|2346.8|2348.69|2348.39|2348.77|2348.46|2346.66|2346.28|587
1717467000000|2024-06-04 02:10:00|2348.72|2348.42|2348.63|2348.33|2349.94|2349.54|2348.24|2347.85|721
1717467300000|2024-06-04 02:15:00|2348.67|2348.37|2347.89|2347.59|2348.86|2348.52|2347.82|2347.43|449
1717467600000|2024-06-04 02:20:00|2347.9|2347.6|2347.63|2347.33|2348.18|2347.81|2347.4|2347.01|446
1717467900000|2024-06-04 02:25:00|2347.67|2347.37|2347.18|2346.68|2347.84|2347.49|2346.88|2346.58|351
1717468200000|2024-06-04 02:30:00|2347.09|2346.79|2346.43|2345.93|2348.01|2347.64|2346.22|2345.84|697
1717468500000|2024-06-04 02:35:00|2346.42|2345.92|2346.72|2346.22|2347.39|2347|2346.02|2345.63|667
1717468800000|2024-06-04 02:40:00|2346.67|2346.37|2346.71|2346.21|2346.99|2346.56|2345.89|2345.48|609
1717469100000|2024-06-04 02:45:00|2346.6|2346.3|2346.83|2346.33|2347.04|2346.71|2346.11|2345.66|631
1717469400000|2024-06-04 02:50:00|2346.86|2346.36|2347.59|2347.29|2347.78|2347.4|2346.37|2345.95|667
1717469700000|2024-06-04 02:55:00|2347.61|2347.31|2347.15|2346.85|2348|2347.5|2346.66|2346.31|583
1717470000000|2024-06-04 03:00:00|2347.17|2346.67|2345.9|2345.4|2347.21|2346.91|2345.77|2345.31|656
1717470300000|2024-06-04 03:05:00|2345.87|2345.37|2345.37|2345.07|2346.38|2345.98|2345.24|2344.83|673
1717470600000|2024-06-04 03:10:00|2345.35|2345.05|2345.62|2345.32|2346.16|2345.79|2345.26|2344.89|539
1717470900000|2024-06-04 03:15:00|2345.57|2345.27|2345.7|2345.4|2346.36|2345.96|2345.33|2344.97|466
1717471200000|2024-06-04 03:20:00|2345.8|2345.3|2346.59|2346.09|2346.59|2346.1|2345.09|2344.7|463
1717471500000|2024-06-04 03:25:00|2346.61|2346.11|2345.56|2345.06|2346.62|2346.14|2345.18|2344.8|458
1717471800000|2024-06-04 03:30:00|2345.46|2345.16|2344.69|2344.19|2345.73|2345.31|2344.44|2344.04|425
1717472100000|2024-06-04 03:35:00|2344.67|2344.37|2345.75|2345.45|2345.95|2345.65|2344.4|2343.92|430
1717472400000|2024-06-04 03:40:00|2345.77|2345.47|2345.55|2345.05|2345.9|2345.49|2345.2|2344.84|306
1717472700000|2024-06-04 03:45:00|2345.56|2345.06|2345.1|2344.6|2345.6|2345.23|2345.05|2344.55|166
1717473000000|2024-06-04 03:50:00|2345.15|2344.65|2346.56|2346.06|2346.69|2346.19|2345|2344.54|441
1717473300000|2024-06-04 03:55:00|2346.39|2346.09|2346.01|2345.51|2346.5|2346.09|2345.53|2345.11|793
1717473600000|2024-06-04 04:00:00|2346|2345.5|2346.88|2346.58|2346.98|2346.59|2345.38|2344.95|663
1717473900000|2024-06-04 04:05:00|2346.87|2346.57|2347.69|2347.19|2348.01|2347.62|2346.67|2346.28|501
1717474200000|2024-06-04 04:10:00|2347.67|2347.17|2347.65|2347.15|2347.8|2347.5|2347.25|2346.88|344
1717474500000|2024-06-04 04:15:00|2347.64|2347.14|2348.15|2347.65|2348.54|2348.15|2347.43|2346.99|341
1717474800000|2024-06-04 04:20:00|2348.14|2347.64|2348.27|2347.77|2348.57|2348.19|2347.85|2347.44|318
1717475100000|2024-06-04 04:25:00|2348.28|2347.78|2348.73|2348.23|2349.01|2348.63|2347.88|2347.51|394
1717475400000|2024-06-04 04:30:00|2348.74|2348.24|2347.95|2347.65|2348.79|2348.43|2347.85|2347.39|231
1717475700000|2024-06-04 04:35:00|2348.05|2347.55|2348.79|2348.29|2349.02|2348.62|2347.93|2347.49|250
1717476000000|2024-06-04 04:40:00|2348.8|2348.3|2348.74|2348.24|2349.16|2348.69|2348.24|2347.78|335
1717476300000|2024-06-04 04:45:00|2348.65|2348.35|2349.02|2348.52|2349.32|2348.84|2348.17|2347.78|228
1717476600000|2024-06-04 04:50:00|2349.03|2348.53|2349.27|2348.77|2349.49|2349.1|2348.72|2348.31|250
1717476900000|2024-06-04 04:55:00|2349.18|2348.88|2349.64|2349.14|2350.21|2349.84|2349.12|2348.71|343
1717477200000|2024-06-04 05:00:00|2349.55|2349.25|2349.07|2348.57|2349.82|2349.42|2348.84|2348.4|376
1717477500000|2024-06-04 05:05:00|2348.99|2348.69|2349.17|2348.67|2349.42|2349.03|2348.9|2348.52|346
1717477800000|2024-06-04 05:10:00|2349.16|2348.66|2349.22|2348.72|2349.41|2349.11|2349.09|2348.66|285
1717478100000|2024-06-04 05:15:00|2349.21|2348.71|2348.83|2348.33|2349.29|2348.85|2348.4|2347.92|347
1717478400000|2024-06-04 05:20:00|2348.68|2348.38|2349.56|2349.06|2349.57|2349.18|2348.23|2347.83|350
1717478700000|2024-06-04 05:25:00|2349.45|2349.15|2348.55|2348.05|2349.82|2349.45|2348.43|2348.02|603
1717479000000|2024-06-04 05:30:00|2348.54|2348.04|2348.56|2348.26|2349.2|2348.86|2348.19|2347.76|828
1717479300000|2024-06-04 05:35:00|2348.61|2348.31|2349|2348.5|2349.25|2348.84|2348.18|2347.78|591
1717479600000|2024-06-04 05:40:00|2349.01|2348.51|2349.09|2348.59|2349.93|2349.53|2348.13|2347.7|565
1717479900000|2024-06-04 05:45:00|2349.1|2348.6|2348.97|2348.47|2349.43|2349.08|2348.59|2348.14|486
1717480200000|2024-06-04 05:50:00|2348.94|2348.44|2347.67|2347.17|2349.26|2348.82|2347.5|2347.09|506
1717480500000|2024-06-04 05:55:00|2347.66|2347.16|2347.98|2347.68|2348.48|2348.13|2347.54|2347.16|572
1717480800000|2024-06-04 06:00:00|2348.02|2347.52|2351.16|2350.66|2351.27|2350.9|2347.43|2347.06|890
1717481100000|2024-06-04 06:05:00|2351.15|2350.65|2350.03|2349.53|2351.44|2351.03|2349.8|2349.44|883
1717481400000|2024-06-04 06:10:00|2350.01|2349.51|2350.96|2350.46|2351.06|2350.72|2349.73|2349.33|717
1717481700000|2024-06-04 06:15:00|2350.93|2350.43|2351.07|2350.57|2352.02|2351.72|2350.59|2350.11|878
1717482000000|2024-06-04 06:20:00|2351.06|2350.56|2349.51|2349.21|2351.06|2350.63|2349.5|2349.1|790
1717482300000|2024-06-04 06:25:00|2349.5|2349.2|2349.29|2348.79|2350.28|2349.87|2348.52|2348.22|769
1717482600000|2024-06-04 06:30:00|2349.31|2348.81|2348.06|2347.56|2349.38|2348.88|2347.71|2347.34|617
1717482900000|2024-06-04 06:35:00|2348.07|2347.57|2348.01|2347.71|2348.49|2348.08|2346.78|2346.41|755
1717483200000|2024-06-04 06:40:00|2348.02|2347.72|2348.08|2347.58|2348.83|2348.46|2347.61|2347.19|767
1717483500000|2024-06-04 06:45:00|2348.06|2347.76|2347.07|2346.77|2348.97|2348.61|2346.95|2346.65|706
1717483800000|2024-06-04 06:50:00|2347.1|2346.8|2345.92|2345.62|2347.76|2347.43|2345.47|2345.15|811
1717484100000|2024-06-04 06:55:00|2345.88|2345.58|2344.73|2344.43|2346.12|2345.77|2344.5|2344.16|781
1717484400000|2024-06-04 07:00:00|2344.72|2344.42|2344.85|2344.55|2344.96|2344.55|2343.41|2343.03|921
1717484700000|2024-06-04 07:05:00|2344.87|2344.57|2344.05|2343.75|2345.41|2345.05|2343.82|2343.43|795
1717485000000|2024-06-04 07:10:00|2344.02|2343.72|2343.9|2343.6|2344.26|2343.87|2343.21|2342.71|746
1717485300000|2024-06-04 07:15:00|2343.93|2343.63|2343.7|2343.2|2344.73|2344.31|2343.3|2343|615
1717485600000|2024-06-04 07:20:00|2343.53|2343.23|2343.96|2343.66|2344.5|2344.1|2342.82|2342.47|742
1717485900000|2024-06-04 07:25:00|2344.05|2343.55|2343.67|2343.17|2344.67|2344.17|2343.25|2342.94|688
1717486200000|2024-06-04 07:30:00|2343.63|2343.33|2343.95|2343.65|2344.32|2343.91|2343.12|2342.79|716
1717486500000|2024-06-04 07:35:00|2344.06|2343.56|2342.39|2341.89|2344.12|2343.72|2342.2|2341.81|732
1717486800000|2024-06-04 07:40:00|2342.37|2341.87|2342.47|2342.17|2343.27|2342.87|2341.45|2341.08|824
1717487100000|2024-06-04 07:45:00|2342.45|2342.15|2342.82|2342.52|2342.87|2342.52|2340.93|2340.63|809
1717487400000|2024-06-04 07:50:00|2342.81|2342.51|2342.33|2341.83|2343.34|2342.94|2341.67|2341.34|603
1717487700000|2024-06-04 07:55:00|2342.32|2341.82|2339.93|2339.63|2342.38|2342.05|2339.37|2339.04|742
1717488000000|2024-06-04 08:00:00|2339.86|2339.56|2336.99|2336.69|2340.1|2339.7|2336.83|2336.51|1064
1717488300000|2024-06-04 08:05:00|2336.95|2336.65|2336.51|2336.01|2338.24|2337.85|2336.41|2336|1090
1717488600000|2024-06-04 08:10:00|2336.5|2336|2335.33|2335.03|2337.28|2336.92|2335.14|2334.74|1292
1717488900000|2024-06-04 08:15:00|2335.31|2335.01|2336.48|2336.18|2337.37|2336.96|2335.07|2334.67|1116
1717489200000|2024-06-04 08:20:00|2336.49|2336.19|2336.34|2335.84|2337.27|2336.91|2335.9|2335.51|782
1717489500000|2024-06-04 08:25:00|2336.35|2335.85|2335.43|2335.13|2336.97|2336.55|2335.07|2334.63|771
1717489800000|2024-06-04 08:30:00|2335.39|2335.09|2335.72|2335.22|2336.09|2335.72|2334.3|2334|915
1717490100000|2024-06-04 08:35:00|2335.71|2335.21|2334.63|2334.33|2335.81|2335.41|2334.41|2333.97|729
1717490400000|2024-06-04 08:40:00|2334.64|2334.34|2335.02|2334.72|2335.05|2334.72|2333.66|2333.29|711
1717490700000|2024-06-04 08:45:00|2335.04|2334.74|2335.42|2335.12|2336.31|2335.83|2334.81|2334.41|819
1717491000000|2024-06-04 08:50:00|2335.29|2334.99|2334.36|2334.06|2335.64|2335.14|2333.36|2333.06|738
1717491300000|2024-06-04 08:55:00|2334.33|2334.03|2333.55|2333.25|2334.55|2334.23|2332.54|2332.18|783
1717491600000|2024-06-04 09:00:00|2333.56|2333.26|2332.06|2331.76|2334.55|2334.16|2331.4|2331.1|927
1717491900000|2024-06-04 09:05:00|2332.04|2331.74|2331.09|2330.79|2332.59|2332.23|2331.01|2330.62|1113
1717492200000|2024-06-04 09:10:00|2331.1|2330.8|2330.49|2330.19|2331.34|2331.02|2326.92|2326.62|1246
1717492500000|2024-06-04 09:15:00|2330.38|2330.08|2332.09|2331.79|2332.15|2331.8|2329.87|2329.57|977
1717492800000|2024-06-04 09:20:00|2331.97|2331.67|2330.62|2330.12|2332.43|2332.07|2330.56|2330.12|1250
1717493100000|2024-06-04 09:25:00|2330.61|2330.11|2329.5|2329.2|2331|2330.5|2329.33|2328.94|824
1717493400000|2024-06-04 09:30:00|2329.52|2329.22|2331.01|2330.71|2331.61|2331.31|2329.49|2329.09|767
1717493700000|2024-06-04 09:35:00|2330.97|2330.67|2330.45|2330.15|2331.18|2330.88|2330|2329.66|636
1717494000000|2024-06-04 09:40:00|2330.44|2330.14|2331.52|2331.22|2331.83|2331.51|2329.48|2329.06|825
1717494300000|2024-06-04 09:45:00|2331.53|2331.23|2332.29|2331.99|2333.02|2332.69|2331.07|2330.74|872
1717494600000|2024-06-04 09:50:00|2332.17|2331.87|2331.73|2331.23|2332.39|2331.96|2330.89|2330.39|802
1717494900000|2024-06-04 09:55:00|2331.72|2331.22|2330.12|2329.82|2332.22|2331.85|2330.1|2329.7|754
1717495200000|2024-06-04 10:00:00|2330.11|2329.81|2331.56|2331.06|2331.64|2331.24|2330.06|2329.76|788
1717495500000|2024-06-04 10:05:00|2331.49|2331.19|2333.07|2332.57|2333.08|2332.67|2331.26|2330.88|682
1717495800000|2024-06-04 10:10:00|2333.04|2332.54|2332.78|2332.28|2333.04|2332.59|2331.6|2331.14|754
1717496100000|2024-06-04 10:15:00|2332.73|2332.23|2333.83|2333.33|2334.5|2334.2|2332.68|2332.22|866
1717496400000|2024-06-04 10:20:00|2333.84|2333.34|2334.13|2333.83|2334.52|2334.12|2333.12|2332.81|801
1717496700000|2024-06-04 10:25:00|2334.23|2333.73|2334.18|2333.68|2335.17|2334.82|2333.68|2333.35|792
1717497000000|2024-06-04 10:30:00|2334.17|2333.67|2334.02|2333.52|2334.36|2333.96|2332.27|2331.87|859
1717497300000|2024-06-04 10:35:00|2333.94|2333.44|2332.95|2332.45|2334.85|2334.55|2332.12|2331.77|865
1717497600000|2024-06-04 10:40:00|2332.94|2332.44|2331.73|2331.23|2333.33|2332.83|2331.48|2330.98|788
1717497900000|2024-06-04 10:45:00|2331.72|2331.22|2329.87|2329.37|2331.72|2331.23|2329.11|2328.81|878
1717498200000|2024-06-04 10:50:00|2329.88|2329.38|2330.02|2329.52|2330.26|2329.86|2329.4|2328.99|738
1717498500000|2024-06-04 10:55:00|2330.04|2329.54|2329.45|2329.15|2330.69|2330.35|2329.36|2329.03|745
1717498800000|2024-06-04 11:00:00|2329.38|2329.08|2328.49|2327.99|2330.11|2329.71|2326.96|2326.66|949
1717499100000|2024-06-04 11:05:00|2328.48|2327.98|2328.94|2328.64|2329.71|2329.32|2327.97|2327.59|823
1717499400000|2024-06-04 11:10:00|2329.04|2328.54|2328.53|2328.23|2329.04|2328.6|2327.18|2326.73|850
1717499700000|2024-06-04 11:15:00|2328.55|2328.25|2328.05|2327.55|2328.56|2328.25|2326.88|2326.58|957
1717500000000|2024-06-04 11:20:00|2328.04|2327.54|2327.55|2327.05|2328.4|2328.04|2326.66|2326.24|807
1717500300000|2024-06-04 11:25:00|2327.42|2326.92|2325.8|2325.3|2328.64|2328.28|2325.71|2325.3|844
1717500600000|2024-06-04 11:30:00|2325.7|2325.4|2327.67|2327.37|2328|2327.61|2325.58|2325.2|788
1717500900000|2024-06-04 11:35:00|2327.58|2327.28|2327.95|2327.45|2328.13|2327.71|2327.09|2326.67|688
1717501200000|2024-06-04 11:40:00|2327.86|2327.36|2327.29|2326.99|2328.13|2327.73|2327.09|2326.68|626
1717501500000|2024-06-04 11:45:00|2327.22|2326.92|2327.68|2327.38|2327.9|2327.5|2327.02|2326.62|646
1717501800000|2024-06-04 11:50:00|2327.67|2327.37|2326.92|2326.62|2327.91|2327.42|2326.25|2325.91|701
1717502100000|2024-06-04 11:55:00|2326.91|2326.61|2328.33|2327.83|2328.53|2328.2|2326.53|2326.19|854
1717502400000|2024-06-04 12:00:00|2328.35|2327.85|2329.31|2329.01|2330.12|2329.76|2326.93|2326.63|1170
1717502700000|2024-06-04 12:05:00|2329.29|2328.99|2328.07|2327.57|2329.62|2329.21|2327.55|2327.2|930
1717503000000|2024-06-04 12:10:00|2328.08|2327.58|2328.42|2328.12|2329.79|2329.47|2327.46|2327.1|1018
1717503300000|2024-06-04 12:15:00|2328.43|2328.13|2329.7|2329.2|2330.26|2329.83|2328.13|2327.7|944
1717503600000|2024-06-04 12:20:00|2329.71|2329.21|2332.23|2331.93|2332.63|2332.24|2329.2|2328.7|1178
1717503900000|2024-06-04 12:25:00|2332.22|2331.92|2333.33|2333.03|2333.41|2333.1|2330.97|2330.65|1171
1717504200000|2024-06-04 12:30:00|2333.36|2333.06|2332.29|2331.99|2334.64|2334.3|2332.09|2331.76|1162
1717504500000|2024-06-04 12:35:00|2332.32|2332.02|2333.06|2332.76|2334.15|2333.84|2331.88|2331.48|1128
1717504800000|2024-06-04 12:40:00|2333.08|2332.78|2333.1|2332.6|2333.43|2333.05|2331.82|2331.52|986
1717505100000|2024-06-04 12:45:00|2333.11|2332.61|2332.65|2332.35|2333.56|2333.17|2332.17|2331.82|833
1717505400000|2024-06-04 12:50:00|2332.63|2332.33|2333.77|2333.47|2334.61|2334.28|2332.56|2332.16|965
1717505700000|2024-06-04 12:55:00|2333.76|2333.46|2335.32|2335.02|2336.2|2335.9|2333.75|2333.37|1012
1717506000000|2024-06-04 13:00:00|2335.34|2335.04|2335.8|2335.5|2337.09|2336.74|2334.42|2334.1|1473
1717506300000|2024-06-04 13:05:00|2335.83|2335.53|2333.38|2333.08|2336.27|2335.97|2332.06|2331.76|1387
1717506600000|2024-06-04 13:10:00|2333.37|2333.07|2334.98|2334.68|2335.19|2334.89|2333.16|2332.83|1191
1717506900000|2024-06-04 13:15:00|2335|2334.7|2336.95|2336.65|2337.31|2336.94|2334.2|2333.9|1302
1717507200000|2024-06-04 13:20:00|2336.96|2336.66|2337.42|2337.12|2338.28|2337.91|2335.81|2335.41|1178
1717507500000|2024-06-04 13:25:00|2337.41|2337.11|2337.47|2337.17|2338.24|2337.89|2336.95|2336.59|1080
1717507800000|2024-06-04 13:30:00|2337.53|2337.23|2332.33|2331.83|2337.53|2337.23|2332.11|2331.8|1510
1717508100000|2024-06-04 13:35:00|2332.41|2331.91|2330.54|2330.04|2334.03|2333.63|2330.41|2330.02|1408
1717508400000|2024-06-04 13:40:00|2330.71|2330.21|2327.21|2326.71|2330.79|2330.34|2326.96|2326.61|1572
1717508700000|2024-06-04 13:45:00|2327.07|2326.77|2326.52|2326.22|2329.49|2329.13|2325.95|2325.65|1501
1717509000000|2024-06-04 13:50:00|2326.5|2326.2|2327.11|2326.61|2328.23|2327.93|2325.87|2325.54|1470
1717509300000|2024-06-04 13:55:00|2327.05|2326.75|2324.9|2324.4|2327.84|2327.51|2322.39|2322.03|1454
1717509600000|2024-06-04 14:00:00|2324.84|2324.34|2329.25|2328.75|2332.78|2332.48|2324.84|2323.63|1988
1717509900000|2024-06-04 14:05:00|2329.11|2328.81|2324.29|2323.99|2329.21|2328.91|2324.05|2323.6|1744
1717510200000|2024-06-04 14:10:00|2324.24|2323.94|2321.56|2321.26|2326.06|2325.76|2321.09|2320.79|1677
1717510500000|2024-06-04 14:15:00|2321.49|2321.19|2319.48|2319.18|2321.51|2321.21|2316.93|2316.63|1917
1717510800000|2024-06-04 14:20:00|2319.74|2319.44|2317.46|2317.16|2322.4|2322.1|2315.78|2315.48|1696
1717511100000|2024-06-04 14:25:00|2317.47|2317.17|2320.95|2320.45|2320.96|2320.56|2317.36|2316.98|1402
1717511400000|2024-06-04 14:30:00|2320.93|2320.63|2319.81|2319.31|2323.66|2323.31|2319.54|2319.2|1356
1717511700000|2024-06-04 14:35:00|2319.72|2319.42|2320.13|2319.83|2320.14|2319.84|2316.59|2316.25|1450
1717512000000|2024-06-04 14:40:00|2320.11|2319.81|2320.45|2320.15|2321.26|2320.96|2318.51|2318.21|1196
1717512300000|2024-06-04 14:45:00|2320.44|2320.14|2318.14|2317.64|2321.36|2321.06|2317.12|2316.77|1497
1717512600000|2024-06-04 14:50:00|2318.13|2317.63|2319.29|2318.99|2320.89|2320.47|2317.81|2317.32|1263
1717512900000|2024-06-04 14:55:00|2319.59|2319.29|2317.8|2317.5|2319.96|2319.61|2317.6|2317.18|1299
1717513200000|2024-06-04 15:00:00|2317.85|2317.55|2321.75|2321.25|2321.75|2321.33|2317.67|2317.26|1194
1717513500000|2024-06-04 15:05:00|2321.73|2321.43|2323.34|2323.04|2323.84|2323.44|2320.75|2320.42|1310
1717513800000|2024-06-04 15:10:00|2323.48|2323.18|2327.06|2326.76|2327.2|2326.88|2322.75|2322.39|1462
1717514100000|2024-06-04 15:15:00|2327.16|2326.86|2326.65|2326.15|2328.63|2328.17|2326.47|2326.09|1227
1717514400000|2024-06-04 15:20:00|2326.66|2326.16|2326.11|2325.81|2327.92|2327.58|2325.08|2324.76|1199
1717514700000|2024-06-04 15:25:00|2326.23|2325.93|2326.54|2326.24|2326.73|2326.33|2324.63|2324.23|1099
1717515000000|2024-06-04 15:30:00|2326.57|2326.27|2325.72|2325.42|2327.75|2327.45|2325.42|2325.03|972
1717515300000|2024-06-04 15:35:00|2325.71|2325.41|2328.09|2327.59|2329.04|2328.67|2325.52|2325.21|965
1717515600000|2024-06-04 15:40:00|2328.08|2327.58|2328.37|2327.87|2328.99|2328.57|2326.08|2325.58|943
1717515900000|2024-06-04 15:45:00|2328.38|2327.88|2326.85|2326.35|2328.63|2328.13|2325.68|2325.3|878
1717516200000|2024-06-04 15:50:00|2326.86|2326.36|2326.81|2326.31|2327.48|2327.11|2326.11|2325.69|741
1717516500000|2024-06-04 15:55:00|2326.8|2326.3|2326.44|2325.94|2327.1|2326.74|2325.99|2325.57|938
1717516800000|2024-06-04 16:00:00|2326.46|2325.96|2329.47|2328.97|2329.48|2329.07|2326.46|2325.96|950
1717517100000|2024-06-04 16:05:00|2329.45|2328.95|2326.91|2326.41|2329.85|2329.55|2325.9|2325.41|992
1717517400000|2024-06-04 16:10:00|2326.9|2326.4|2324.94|2324.64|2326.95|2326.51|2324.24|2323.78|997
1717517700000|2024-06-04 16:15:00|2324.96|2324.66|2324.85|2324.35|2325.54|2325.04|2324.31|2323.81|794
1717518000000|2024-06-04 16:20:00|2324.86|2324.36|2323.67|2323.17|2325.42|2324.96|2323.22|2322.85|803
1717518300000|2024-06-04 16:25:00|2323.7|2323.2|2324.13|2323.63|2324.45|2324.04|2323.03|2322.65|814
1717518600000|2024-06-04 16:30:00|2324.14|2323.64|2323.26|2322.76|2324.27|2323.88|2322.74|2322.34|696
1717518900000|2024-06-04 16:35:00|2323.15|2322.85|2325.15|2324.65|2325.5|2325.1|2322.78|2322.39|972
1717519200000|2024-06-04 16:40:00|2324.94|2324.64|2325.5|2325|2326.27|2325.9|2323.58|2323.16|832
1717519500000|2024-06-04 16:45:00|2325.49|2324.99|2325.98|2325.48|2326.93|2326.53|2325.04|2324.64|839
1717519800000|2024-06-04 16:50:00|2325.97|2325.47|2323.23|2322.93|2325.97|2325.47|2322.85|2322.55|922
1717520100000|2024-06-04 16:55:00|2323.31|2322.81|2324.11|2323.81|2324.56|2324.17|2323.2|2322.8|910
1717520400000|2024-06-04 17:00:00|2324.13|2323.83|2325.39|2325.09|2325.75|2325.35|2323.97|2323.57|803
1717520700000|2024-06-04 17:05:00|2325.53|2325.23|2324.47|2324.17|2326.01|2325.64|2324.07|2323.73|787
1717521000000|2024-06-04 17:10:00|2324.46|2324.16|2326.71|2326.41|2327.04|2326.64|2324.46|2324.16|806
1717521300000|2024-06-04 17:15:00|2326.7|2326.4|2326.99|2326.69|2327.27|2326.97|2326.26|2325.84|655
1717521600000|2024-06-04 17:20:00|2327.07|2326.57|2325.89|2325.59|2327.38|2326.99|2325.31|2324.97|722
1717521900000|2024-06-04 17:25:00|2326.01|2325.71|2327.77|2327.47|2328.19|2327.87|2325.99|2325.61|949
1717522200000|2024-06-04 17:30:00|2327.69|2327.39|2329.47|2328.97|2329.6|2329.2|2327.69|2327.39|877
1717522500000|2024-06-04 17:35:00|2329.52|2329.02|2330.19|2329.89|2330.41|2329.96|2328.25|2327.9|697
1717522800000|2024-06-04 17:40:00|2330.18|2329.88|2329.29|2328.99|2330.67|2330.26|2329.16|2328.76|724
1717523100000|2024-06-04 17:45:00|2329.3|2329|2329.13|2328.63|2329.77|2329.37|2328.59|2328.13|701
1717523400000|2024-06-04 17:50:00|2329.16|2328.86|2328.65|2328.15|2329.87|2329.57|2328.16|2327.67|671
1717523700000|2024-06-04 17:55:00|2328.63|2328.13|2328.98|2328.68|2329.28|2328.91|2328.11|2327.72|740
1717524000000|2024-06-04 18:00:00|2328.97|2328.67|2328.15|2327.85|2330.09|2329.68|2328.09|2327.77|796
1717524300000|2024-06-04 18:05:00|2328.19|2327.89|2328.38|2327.88|2328.5|2328.1|2327.95|2327.59|678
1717524600000|2024-06-04 18:10:00|2328.28|2327.98|2328.16|2327.86|2328.43|2328.1|2327.38|2326.98|742
1717524900000|2024-06-04 18:15:00|2328.18|2327.88|2328.68|2328.18|2330.03|2329.63|2328.18|2327.81|730
1717525200000|2024-06-04 18:20:00|2328.69|2328.19|2328.41|2328.11|2329.45|2329.05|2328.33|2327.88|726
1717525500000|2024-06-04 18:25:00|2328.35|2328.05|2328.01|2327.51|2328.6|2328.17|2327.49|2327.06|706
1717525800000|2024-06-04 18:30:00|2327.94|2327.64|2327.78|2327.28|2328|2327.64|2326.97|2326.66|656
1717526100000|2024-06-04 18:35:00|2327.79|2327.29|2327.28|2326.78|2328.17|2327.77|2327.02|2326.62|554
1717526400000|2024-06-04 18:40:00|2327.27|2326.77|2327.18|2326.68|2327.3|2326.92|2326.3|2325.98|522
1717526700000|2024-06-04 18:45:00|2327.17|2326.67|2327.58|2327.08|2327.91|2327.52|2326.96|2326.58|557
1717527000000|2024-06-04 18:50:00|2327.57|2327.07|2327.92|2327.62|2328.26|2327.89|2327.49|2327.07|399
1717527300000|2024-06-04 18:55:00|2327.93|2327.63|2328.5|2328.2|2328.6|2328.26|2327.8|2327.45|578
1717527600000|2024-06-04 19:00:00|2328.53|2328.23|2327.13|2326.83|2328.64|2328.34|2326.97|2326.59|747
1717527900000|2024-06-04 19:05:00|2327.12|2326.82|2327|2326.7|2327.3|2326.92|2326.53|2326.12|559
1717528200000|2024-06-04 19:10:00|2326.95|2326.65|2327.11|2326.81|2327.39|2327.07|2326.67|2326.28|513
1717528500000|2024-06-04 19:15:00|2327.12|2326.82|2326.66|2326.16|2327.36|2327.06|2326.23|2325.9|542
1717528800000|2024-06-04 19:20:00|2326.54|2326.24|2327.23|2326.73|2327.29|2326.91|2326.51|2326.21|475
1717529100000|2024-06-04 19:25:00|2327.14|2326.84|2327.57|2327.27|2328.07|2327.76|2326.84|2326.49|442
1717529400000|2024-06-04 19:30:00|2327.58|2327.28|2326.79|2326.29|2327.72|2327.34|2326.41|2326.02|541
1717529700000|2024-06-04 19:35:00|2326.72|2326.42|2327.01|2326.51|2327.3|2326.95|2326.53|2326.21|595
1717530000000|2024-06-04 19:40:00|2326.92|2326.62|2327.08|2326.78|2327.14|2326.81|2326.71|2326.41|538
1717530300000|2024-06-04 19:45:00|2327.1|2326.8|2326.9|2326.6|2327.16|2326.81|2326.52|2326.13|522
1717530600000|2024-06-04 19:50:00|2326.94|2326.64|2327.97|2327.67|2328.03|2327.69|2326.91|2326.53|484
1717530900000|2024-06-04 19:55:00|2327.98|2327.68|2327.48|2327.18|2328.21|2327.91|2327.24|2326.94|647
1717531200000|2024-06-04 20:00:00|2327.54|2327.24|2327.3|2327|2327.94|2327.64|2327.11|2326.81|318
1717531500000|2024-06-04 20:05:00|2327.31|2327.01|2327.85|2327.35|2327.85|2327.45|2327.31|2326.93|238
1717531800000|2024-06-04 20:10:00|2327.83|2327.33|2327.18|2326.88|2327.83|2327.47|2327.02|2326.6|240
1717532100000|2024-06-04 20:15:00|2327.19|2326.89|2326.94|2326.64|2327.31|2326.98|2326.83|2326.43|209
1717532400000|2024-06-04 20:20:00|2326.93|2326.63|2326.66|2326.36|2327.11|2326.76|2326.66|2326.36|196
1717532700000|2024-06-04 20:25:00|2326.67|2326.37|2326.8|2326.5|2327.06|2326.64|2326.59|2326.22|195
1717533000000|2024-06-04 20:30:00|2326.79|2326.49|2326.38|2326.08|2327.11|2326.76|2326.32|2325.97|222
1717533300000|2024-06-04 20:35:00|2326.5|2326.2|2326.65|2326.15|2327.12|2326.8|2326.37|2326.06|292
1717533600000|2024-06-04 20:40:00|2326.55|2326.25|2326.41|2325.91|2326.85|2326.49|2326.27|2325.87|227
1717533900000|2024-06-04 20:45:00|2326.42|2325.92|2326.98|2326.68|2327.8|2327.36|2326.36|2325.92|397
1717534200000|2024-06-04 20:50:00|2326.97|2326.67|2327|2326.7|2327.74|2327.35|2326.77|2326.38|404
1717534500000|2024-06-04 20:55:00|2326.99|2326.69|2327.09|2326.59|2327.49|2327|2326.9|2326.48|207
1717538400000|2024-06-04 22:00:00|2328.08|2327.58|2328.43|2327.93|2328.62|2328.12|2327.79|2327.29|197
1717538700000|2024-06-04 22:05:00|2328.37|2327.87|2328.39|2327.89|2328.53|2328.03|2328.07|2327.57|86
1717539000000|2024-06-04 22:10:00|2328.43|2327.93|2328.42|2327.92|2328.45|2328.08|2328.01|2327.51|116
1717539300000|2024-06-04 22:15:00|2328.38|2327.88|2327.99|2327.49|2328.58|2328.17|2327.99|2327.49|121
1717539600000|2024-06-04 22:20:00|2328.03|2327.53|2328.14|2327.84|2328.24|2327.86|2327.89|2327.39|108
1717539900000|2024-06-04 22:25:00|2328.11|2327.81|2328.16|2327.66|2328.18|2327.85|2327.98|2327.48|90
1717540200000|2024-06-04 22:30:00|2328.17|2327.67|2328.07|2327.57|2328.18|2327.8|2327.99|2327.49|80
1717540500000|2024-06-04 22:35:00|2328.09|2327.59|2328.11|2327.61|2328.23|2327.73|2328.04|2327.54|66
1717540800000|2024-06-04 22:40:00|2328.14|2327.64|2328.09|2327.59|2328.28|2327.91|2327.89|2327.39|82
1717541100000|2024-06-04 22:45:00|2328.12|2327.62|2328.01|2327.51|2328.12|2327.68|2327.88|2327.39|84
1717541400000|2024-06-04 22:50:00|2328.03|2327.53|2327.93|2327.43|2328.03|2327.63|2327.88|2327.38|71
1717541700000|2024-06-04 22:55:00|2327.94|2327.44|2328.12|2327.62|2328.19|2327.72|2327.93|2327.44|67
1717542000000|2024-06-04 23:00:00|2328.11|2327.61|2327.98|2327.68|2328.23|2327.79|2327.88|2327.38|138
1717542300000|2024-06-04 23:05:00|2328.02|2327.72|2328.54|2328.04|2328.54|2328.14|2327.98|2327.68|129
1717542600000|2024-06-04 23:10:00|2328.53|2328.03|2328.41|2327.91|2328.53|2328.09|2328.29|2327.84|121
1717542900000|2024-06-04 23:15:00|2328.45|2327.95|2328.63|2328.13|2328.74|2328.3|2328.37|2327.87|100
1717543200000|2024-06-04 23:20:00|2328.49|2327.99|2328.44|2327.94|2328.66|2328.16|2328.39|2327.89|110
1717543500000|2024-06-04 23:25:00|2328.45|2327.95|2328.34|2327.84|2328.74|2328.3|2328.11|2327.61|156
1717543800000|2024-06-04 23:30:00|2328.33|2327.83|2328|2327.5|2328.6|2328.1|2327.97|2327.47|139
1717544100000|2024-06-04 23:35:00|2328.03|2327.53|2328.41|2327.91|2328.64|2328.22|2327.92|2327.42|188
1717544400000|2024-06-04 23:40:00|2328.42|2327.92|2328.51|2328.01|2328.92|2328.59|2328.3|2327.82|287
1717544700000|2024-06-04 23:45:00|2328.53|2328.03|2328.72|2328.22|2328.83|2328.43|2328.23|2327.88|332
1717545000000|2024-06-04 23:50:00|2328.66|2328.16|2328.72|2328.42|2328.9|2328.5|2328.27|2327.83|383
1717545300000|2024-06-04 23:55:00|2328.7|2328.4|2329.03|2328.73|2329.25|2328.86|2328.52|2328.2|337
1717545600000|2024-06-05 00:00:00|2329.12|2328.62|2328.7|2328.2|2329.42|2329.03|2328.32|2327.92|511
1717545900000|2024-06-05 00:05:00|2328.71|2328.21|2328.6|2328.1|2329.04|2328.63|2328.31|2327.92|520
1717546200000|2024-06-05 00:10:00|2328.59|2328.09|2328.49|2328.19|2329.29|2328.91|2328.27|2327.87|535
1717546500000|2024-06-05 00:15:00|2328.5|2328.2|2328.98|2328.68|2329.17|2328.78|2327.91|2327.61|532
1717546800000|2024-06-05 00:20:00|2329|2328.7|2329.3|2329|2329.47|2329.09|2328.58|2328.17|376
1717547100000|2024-06-05 00:25:00|2329.32|2329.02|2329.29|2328.79|2329.57|2329.18|2329.05|2328.66|368
1717547400000|2024-06-05 00:30:00|2329.28|2328.78|2329.65|2329.15|2329.68|2329.31|2329.08|2328.7|303
1717547700000|2024-06-05 00:35:00|2329.54|2329.24|2329.51|2329.01|2329.9|2329.6|2328.9|2328.47|492
1717548000000|2024-06-05 00:40:00|2329.46|2328.96|2329.58|2329.08|2329.85|2329.45|2329.08|2328.71|498
1717548300000|2024-06-05 00:45:00|2329.59|2329.09|2328.87|2328.57|2329.84|2329.43|2328.64|2328.25|498
1717548600000|2024-06-05 00:50:00|2328.96|2328.46|2328.48|2328.18|2329.13|2328.72|2328.35|2327.95|621
1717548900000|2024-06-05 00:55:00|2328.59|2328.09|2328.42|2328.12|2329.11|2328.72|2328.22|2327.84|538
1717549200000|2024-06-05 01:00:00|2328.53|2328.03|2326.77|2326.47|2329.08|2328.65|2326.38|2326.08|1093
1717549500000|2024-06-05 01:05:00|2326.79|2326.49|2327.26|2326.96|2328.06|2327.68|2326.12|2325.72|800
1717549800000|2024-06-05 01:10:00|2327.15|2326.85|2327.31|2327.01|2327.87|2327.57|2326.76|2326.35|571
1717550100000|2024-06-05 01:15:00|2327.34|2327.04|2326.86|2326.36|2327.76|2327.36|2326.7|2326.35|733
1717550400000|2024-06-05 01:20:00|2326.82|2326.32|2327.43|2326.93|2327.64|2327.29|2326.17|2325.77|675
1717550700000|2024-06-05 01:25:00|2327.44|2326.94|2327.91|2327.61|2327.99|2327.65|2327.08|2326.78|653
1717551000000|2024-06-05 01:30:00|2327.92|2327.62|2328.73|2328.43|2329.21|2328.83|2327.67|2327.32|697
1717551300000|2024-06-05 01:35:00|2328.74|2328.44|2327.78|2327.48|2328.74|2328.44|2327.64|2327.23|684
1717551600000|2024-06-05 01:40:00|2327.79|2327.49|2329.57|2329.27|2329.8|2329.41|2327.51|2327.07|625
1717551900000|2024-06-05 01:45:00|2329.56|2329.26|2329.79|2329.29|2330.64|2330.24|2329.52|2329.12|759
1717552200000|2024-06-05 01:50:00|2329.76|2329.26|2330.87|2330.37|2331.19|2330.79|2328.94|2328.49|672
1717552500000|2024-06-05 01:55:00|2330.88|2330.38|2330.74|2330.24|2330.93|2330.43|2329.81|2329.48|740
1717552800000|2024-06-05 02:00:00|2330.73|2330.44|2330.57|2330.07|2331.61|2331.31|2330.24|2329.82|845
1717553100000|2024-06-05 02:05:00|2330.58|2330.08|2330.86|2330.56|2331.33|2330.91|2330.29|2329.79|637
1717553400000|2024-06-05 02:10:00|2330.93|2330.63|2331.95|2331.45|2332.21|2331.9|2330.92|2330.55|576
1717553700000|2024-06-05 02:15:00|2331.9|2331.6|2332.53|2332.03|2332.53|2332.12|2331.61|2331.2|305
1717554000000|2024-06-05 02:20:00|2332.55|2332.05|2332.44|2332.14|2333.06|2332.63|2332.14|2331.75|451
1717554300000|2024-06-05 02:25:00|2332.71|2332.41|2333.14|2332.64|2333.34|2332.96|2332.46|2332.09|462
1717554600000|2024-06-05 02:30:00|2333.12|2332.62|2333.51|2333.01|2333.86|2333.4|2332.98|2332.6|707
1717554900000|2024-06-05 02:35:00|2333.42|2333.12|2332.73|2332.23|2333.52|2333.19|2332.44|2332.05|613
1717555200000|2024-06-05 02:40:00|2332.7|2332.2|2331.75|2331.25|2332.71|2332.32|2330.98|2330.67|885
1717555500000|2024-06-05 02:45:00|2331.78|2331.28|2331.77|2331.27|2332.22|2331.92|2330.9|2330.55|746
1717555800000|2024-06-05 02:50:00|2331.78|2331.28|2332.08|2331.78|2332.73|2332.32|2331.6|2331.26|460
1717556100000|2024-06-05 02:55:00|2332.1|2331.8|2333.69|2333.19|2333.77|2333.39|2331.81|2331.41|514
1717556400000|2024-06-05 03:00:00|2333.66|2333.16|2333.82|2333.32|2334.52|2334.02|2333.26|2332.85|607
1717556700000|2024-06-05 03:05:00|2333.83|2333.33|2335.35|2335.05|2335.6|2335.23|2333.65|2333.22|667
1717557000000|2024-06-05 03:10:00|2335.34|2335.04|2334.96|2334.66|2336.74|2336.44|2334.76|2334.36|753
1717557300000|2024-06-05 03:15:00|2335.03|2334.73|2336.04|2335.54|2336.29|2335.91|2334.88|2334.47|546
1717557600000|2024-06-05 03:20:00|2336.05|2335.55|2336.04|2335.54|2336.08|2335.66|2334.64|2334.26|605
1717557900000|2024-06-05 03:25:00|2336.05|2335.55|2335.13|2334.83|2336.08|2335.71|2334.74|2334.27|527
1717558200000|2024-06-05 03:30:00|2335.16|2334.86|2335.19|2334.69|2335.8|2335.39|2335.04|2334.54|380
1717558500000|2024-06-05 03:35:00|2335.18|2334.68|2335.8|2335.3|2335.99|2335.61|2334.91|2334.5|425
1717558800000|2024-06-05 03:40:00|2335.83|2335.33|2336.57|2336.07|2337.31|2336.91|2335.6|2335.2|407
1717559100000|2024-06-05 03:45:00|2336.58|2336.08|2337.48|2336.98|2338.22|2337.82|2336.57|2336.07|637
1717559400000|2024-06-05 03:50:00|2337.39|2336.89|2337.11|2336.81|2338.2|2337.83|2336.91|2336.54|677
1717559700000|2024-06-05 03:55:00|2337.09|2336.79|2337.51|2337.01|2337.62|2337.25|2336.57|2336.18|436
1717560000000|2024-06-05 04:00:00|2337.46|2337.16|2336.7|2336.2|2337.57|2337.2|2336.42|2336.05|473
1717560300000|2024-06-05 04:05:00|2336.68|2336.18|2337.72|2337.42|2338.11|2337.78|2336.5|2336.06|468
1717560600000|2024-06-05 04:10:00|2337.74|2337.44|2337.52|2337.02|2338.13|2337.73|2337.34|2336.93|347
1717560900000|2024-06-05 04:15:00|2337.53|2337.03|2337.02|2336.52|2337.55|2337.09|2336.82|2336.42|327
1717561200000|2024-06-05 04:20:00|2337.05|2336.55|2336.87|2336.37|2337.16|2336.7|2336.69|2336.29|349
1717561500000|2024-06-05 04:25:00|2336.89|2336.39|2336.57|2336.07|2337|2336.6|2336.14|2335.73|390
1717561800000|2024-06-05 04:30:00|2336.54|2336.24|2336.53|2336.23|2337|2336.59|2336.08|2335.66|444
1717562100000|2024-06-05 04:35:00|2336.63|2336.13|2336.96|2336.66|2337.45|2337.06|2336.4|2335.93|406
1717562400000|2024-06-05 04:40:00|2336.97|2336.67|2337.28|2336.98|2337.7|2337.29|2336.78|2336.37|287
1717562700000|2024-06-05 04:45:00|2337.29|2336.99|2338.25|2337.95|2338.32|2337.95|2337.28|2336.87|313
1717563000000|2024-06-05 04:50:00|2338.24|2337.94|2338.16|2337.86|2338.44|2338.12|2337.61|2337.21|436
1717563300000|2024-06-05 04:55:00|2338.15|2337.85|2338.33|2337.83|2338.41|2338.01|2337.42|2337.02|478
1717563600000|2024-06-05 05:00:00|2338.32|2337.82|2340.06|2339.76|2340.32|2340.02|2338.25|2337.82|674
1717563900000|2024-06-05 05:05:00|2340.04|2339.74|2340.55|2340.05|2340.74|2340.36|2339.74|2339.31|519
1717564200000|2024-06-05 05:10:00|2340.56|2340.06|2340.93|2340.43|2341.97|2341.59|2340.28|2339.89|549
1717564500000|2024-06-05 05:15:00|2340.94|2340.44|2340.3|2339.8|2341.65|2341.15|2340.26|2339.76|445
1717564800000|2024-06-05 05:20:00|2340.29|2339.79|2340.62|2340.32|2340.85|2340.51|2339.52|2339.15|491
1717565100000|2024-06-05 05:25:00|2340.63|2340.33|2340.52|2340.22|2341.1|2340.8|2340|2339.62|709
1717565400000|2024-06-05 05:30:00|2340.57|2340.27|2339.43|2339.13|2341.25|2340.85|2339.31|2338.93|1051
1717565700000|2024-06-05 05:35:00|2339.53|2339.03|2338.59|2338.29|2339.76|2339.44|2338.47|2338.12|616
1717566000000|2024-06-05 05:40:00|2338.69|2338.19|2338.81|2338.31|2339.52|2339.12|2338.44|2337.99|601
1717566300000|2024-06-05 05:45:00|2338.8|2338.3|2339.35|2338.85|2339.5|2339.09|2338.34|2337.93|674
1717566600000|2024-06-05 05:50:00|2339.34|2338.84|2338.26|2337.96|2339.34|2338.93|2337.66|2337.33|626
1717566900000|2024-06-05 05:55:00|2338.24|2337.94|2337.58|2337.28|2338.82|2338.44|2337.56|2337.26|722
1717567200000|2024-06-05 06:00:00|2337.6|2337.3|2337.12|2336.62|2338.74|2338.34|2336.88|2336.56|792
1717567500000|2024-06-05 06:05:00|2337.13|2336.63|2335.85|2335.55|2337.59|2337.19|2335.45|2335.11|772
1717567800000|2024-06-05 06:10:00|2335.78|2335.48|2333.67|2333.37|2335.94|2335.6|2333.32|2333.02|1000
1717568100000|2024-06-05 06:15:00|2333.79|2333.29|2328.87|2328.37|2333.79|2333.38|2328.32|2328.02|1127
1717568400000|2024-06-05 06:20:00|2328.8|2328.3|2331.28|2330.78|2331.28|2330.91|2328.31|2327.99|1007
1717568700000|2024-06-05 06:25:00|2331.26|2330.76|2331.5|2331.2|2332|2331.61|2330.61|2330.2|642
1717569000000|2024-06-05 06:30:00|2331.51|2331.21|2331.49|2331.19|2332.42|2332.07|2331.01|2330.61|622
1717569300000|2024-06-05 06:35:00|2331.5|2331.2|2332.82|2332.32|2333.8|2333.3|2330.83|2330.49|715
1717569600000|2024-06-05 06:40:00|2332.84|2332.34|2333.5|2333.2|2333.73|2333.33|2332.35|2331.97|733
1717569900000|2024-06-05 06:45:00|2333.51|2333.21|2332.32|2331.82|2333.62|2333.22|2331.67|2331.28|846
1717570200000|2024-06-05 06:50:00|2332.3|2331.8|2332.18|2331.68|2332.7|2332.33|2331.27|2330.95|718
1717570500000|2024-06-05 06:55:00|2332.19|2331.69|2332.96|2332.66|2333.99|2333.63|2332.18|2331.68|832
1717570800000|2024-06-05 07:00:00|2332.97|2332.67|2333.3|2332.8|2333.94|2333.61|2331.91|2331.52|875
1717571100000|2024-06-05 07:05:00|2333.32|2332.82|2332.1|2331.8|2333.89|2333.57|2331.94|2331.54|691
1717571400000|2024-06-05 07:10:00|2332.08|2331.78|2332.01|2331.51|2332.59|2332.2|2331.2|2330.81|592
1717571700000|2024-06-05 07:15:00|2332|2331.5|2332.14|2331.64|2333.15|2332.76|2331.69|2331.39|525
1717572000000|2024-06-05 07:20:00|2332.12|2331.62|2330.94|2330.44|2332.24|2331.84|2330.24|2329.84|659
1717572300000|2024-06-05 07:25:00|2330.88|2330.58|2329.42|2329.12|2331.76|2331.32|2329.41|2329|683
1717572600000|2024-06-05 07:30:00|2329.44|2329.14|2330.71|2330.21|2330.83|2330.49|2329.41|2328.94|737
1717572900000|2024-06-05 07:35:00|2330.72|2330.22|2331.88|2331.38|2332|2331.6|2330.25|2329.82|585
1717573200000|2024-06-05 07:40:00|2331.9|2331.4|2330.82|2330.32|2332.2|2331.86|2330.71|2330.32|684
1717573500000|2024-06-05 07:45:00|2330.74|2330.44|2331.5|2331|2332.51|2332.15|2330.57|2330.12|573
1717573800000|2024-06-05 07:50:00|2331.52|2331.02|2332.61|2332.11|2332.89|2332.52|2330.64|2330.24|569
1717574100000|2024-06-05 07:55:00|2332.6|2332.1|2331.92|2331.42|2332.84|2332.41|2331.59|2331.19|669
1717574400000|2024-06-05 08:00:00|2331.91|2331.41|2332.8|2332.3|2333.08|2332.71|2331.64|2331.17|643
1717574700000|2024-06-05 08:05:00|2332.78|2332.48|2333.38|2332.88|2333.51|2333.08|2332.16|2331.67|576
1717575000000|2024-06-05 08:10:00|2333.37|2332.87|2334.71|2334.21|2334.88|2334.46|2333.16|2332.76|644
1717575300000|2024-06-05 08:15:00|2334.4|2334.1|2333.02|2332.72|2334.76|2334.37|2332.69|2332.27|750
1717575600000|2024-06-05 08:20:00|2333.07|2332.77|2333.39|2332.89|2334.01|2333.61|2332.61|2332.31|895
1717575900000|2024-06-05 08:25:00|2333.41|2332.91|2333.15|2332.65|2334.11|2333.73|2333|2332.61|500
1717576200000|2024-06-05 08:30:00|2333.05|2332.75|2334|2333.7|2334.26|2333.86|2332.87|2332.5|443
1717576500000|2024-06-05 08:35:00|2333.97|2333.67|2334.46|2333.96|2334.85|2334.51|2333.87|2333.47|408
1717576800000|2024-06-05 08:40:00|2334.44|2333.94|2335.18|2334.88|2335.33|2334.97|2333.37|2332.99|401
1717577100000|2024-06-05 08:45:00|2335.2|2334.9|2334.08|2333.58|2335.28|2334.92|2333.67|2333.23|528
1717577400000|2024-06-05 08:50:00|2334.03|2333.53|2333.23|2332.93|2334.31|2333.99|2333.14|2332.76|469
1717577700000|2024-06-05 08:55:00|2333.21|2332.91|2332.98|2332.48|2334.06|2333.67|2332.11|2331.8|600
1717578000000|2024-06-05 09:00:00|2332.96|2332.66|2332.79|2332.29|2333.67|2333.32|2332.3|2331.92|585
1717578300000|2024-06-05 09:05:00|2332.8|2332.3|2332.77|2332.47|2333.37|2333.07|2332.21|2331.82|831
1717578600000|2024-06-05 09:10:00|2332.76|2332.46|2332.54|2332.24|2332.85|2332.51|2331.29|2330.86|664
1717578900000|2024-06-05 09:15:00|2332.56|2332.26|2333.34|2333.04|2333.43|2333.04|2332.44|2332.04|541
1717579200000|2024-06-05 09:20:00|2333.32|2333.02|2333.66|2333.16|2333.68|2333.36|2332.74|2332.38|550
1717579500000|2024-06-05 09:25:00|2333.62|2333.12|2332.82|2332.52|2333.66|2333.2|2331.78|2331.38|412
1717579800000|2024-06-05 09:30:00|2332.8|2332.5|2332.75|2332.25|2334.13|2333.83|2331.79|2331.49|725
1717580100000|2024-06-05 09:35:00|2332.77|2332.27|2332.46|2331.96|2333.15|2332.79|2332.35|2331.86|418
1717580400000|2024-06-05 09:40:00|2332.5|2332|2332.09|2331.59|2332.68|2332.35|2331.86|2331.48|502
1717580700000|2024-06-05 09:45:00|2331.99|2331.69|2332.65|2332.15|2332.65|2332.25|2331.48|2331.09|544
1717581000000|2024-06-05 09:50:00|2332.63|2332.13|2332.28|2331.98|2333.36|2333.02|2332.16|2331.76|549
1717581300000|2024-06-05 09:55:00|2332.29|2331.99|2332.55|2332.25|2332.69|2332.31|2332.09|2331.67|405
1717581600000|2024-06-05 10:00:00|2332.51|2332.21|2332.73|2332.23|2333.28|2332.9|2332.36|2332.04|503
1717581900000|2024-06-05 10:05:00|2332.74|2332.24|2330.31|2330.01|2332.93|2332.57|2329.97|2329.56|699
1717582200000|2024-06-05 10:10:00|2330.21|2329.91|2331.38|2330.88|2331.64|2331.25|2329.72|2329.32|766
1717582500000|2024-06-05 10:15:00|2331.27|2330.97|2331.56|2331.06|2331.77|2331.38|2330.86|2330.43|461
1717582800000|2024-06-05 10:20:00|2331.51|2331.21|2331.73|2331.43|2332.16|2331.79|2331.38|2330.98|350
1717583100000|2024-06-05 10:25:00|2331.83|2331.33|2331.95|2331.65|2332.25|2331.89|2331.21|2330.81|487
1717583400000|2024-06-05 10:30:00|2332.05|2331.55|2332.79|2332.49|2333.42|2333.12|2331.74|2331.35|848
1717583700000|2024-06-05 10:35:00|2332.78|2332.48|2334.02|2333.72|2334.04|2333.74|2332.58|2332.23|543
1717584000000|2024-06-05 10:40:00|2334|2333.7|2335.23|2334.93|2335.44|2335.12|2333.52|2333.12|425
1717584300000|2024-06-05 10:45:00|2335.22|2334.92|2334.96|2334.66|2335.84|2335.52|2334.19|2333.89|630
1717584600000|2024-06-05 10:50:00|2334.95|2334.65|2334.26|2333.76|2335.65|2335.32|2334.12|2333.76|507
1717584900000|2024-06-05 10:55:00|2334.27|2333.77|2333.99|2333.69|2334.4|2334.01|2333.55|2333.15|406
1717585200000|2024-06-05 11:00:00|2333.9|2333.6|2333.98|2333.48|2334.3|2333.96|2333.41|2333.04|499
1717585500000|2024-06-05 11:05:00|2333.88|2333.58|2333.73|2333.23|2334.18|2333.77|2333.1|2332.7|515
1717585800000|2024-06-05 11:10:00|2333.72|2333.22|2333.8|2333.5|2334.24|2333.86|2333.2|2332.78|373
1717586100000|2024-06-05 11:15:00|2333.81|2333.51|2334.27|2333.77|2334.67|2334.35|2333.71|2333.36|503
1717586400000|2024-06-05 11:20:00|2334.07|2333.76|2334.67|2334.17|2335.73|2335.43|2334.06|2333.63|589
1717586700000|2024-06-05 11:25:00|2334.6|2334.3|2334.27|2333.77|2335.15|2334.85|2334.16|2333.76|615
1717587000000|2024-06-05 11:30:00|2334.24|2333.74|2334.24|2333.94|2334.8|2334.4|2333.77|2333.41|355
1717587300000|2024-06-05 11:35:00|2334.25|2333.95|2334.26|2333.76|2334.7|2334.2|2333.77|2333.38|390
1717587600000|2024-06-05 11:40:00|2334.27|2333.77|2334.18|2333.68|2335.1|2334.8|2333.94|2333.55|481
1717587900000|2024-06-05 11:45:00|2334.17|2333.67|2333.66|2333.36|2335.16|2334.83|2333.06|2332.76|629
1717588200000|2024-06-05 11:50:00|2333.49|2333.19|2333.09|2332.79|2334.42|2334.12|2332.84|2332.54|714
1717588500000|2024-06-05 11:55:00|2333.14|2332.84|2332.75|2332.45|2333.37|2333.02|2331.33|2330.92|674
1717588800000|2024-06-05 12:00:00|2332.86|2332.36|2333.25|2332.75|2333.7|2333.36|2332.68|2332.29|717
1717589100000|2024-06-05 12:05:00|2333.26|2332.76|2333.64|2333.34|2334.07|2333.74|2332.97|2332.61|610
1717589400000|2024-06-05 12:10:00|2333.62|2333.32|2335.04|2334.54|2336.34|2335.53|2333.42|2333.12|988
1717589700000|2024-06-05 12:15:00|2336.25|2333.09|2334.77|2334.47|2340|2337.11|2332.35|2332.05|1427
1717590000000|2024-06-05 12:20:00|2334.97|2334.67|2336.21|2335.91|2337.24|2336.94|2334.78|2334.48|1337
1717590300000|2024-06-05 12:25:00|2336.33|2336.03|2336.32|2336.02|2336.81|2336.51|2334.76|2334.44|996
1717590600000|2024-06-05 12:30:00|2336.31|2336.01|2335.57|2335.27|2336.66|2336.35|2334.35|2334.05|946
1717590900000|2024-06-05 12:35:00|2335.67|2335.37|2338.03|2337.73|2338.06|2337.76|2335.62|2335.32|855
1717591200000|2024-06-05 12:40:00|2338.15|2337.65|2338.78|2338.48|2338.82|2338.52|2337|2336.61|1009
1717591500000|2024-06-05 12:45:00|2338.77|2338.47|2339.94|2339.64|2340.73|2340.33|2338.38|2338.08|1049
1717591800000|2024-06-05 12:50:00|2339.98|2339.68|2343.33|2343.03|2344.17|2343.87|2339.74|2339.44|1062
1717592100000|2024-06-05 12:55:00|2343.34|2343.04|2342.4|2342.1|2343.6|2343.3|2341.84|2341.51|966
1717592400000|2024-06-05 13:00:00|2342.39|2342.09|2341.57|2341.27|2343.68|2343.36|2341.11|2340.81|1466
1717592700000|2024-06-05 13:05:00|2341.54|2341.24|2341.16|2340.86|2342.37|2342.07|2339.9|2339.6|1127
1717593000000|2024-06-05 13:10:00|2341.2|2340.9|2341.67|2341.37|2342.72|2342.35|2341.16|2340.86|968
1717593300000|2024-06-05 13:15:00|2341.69|2341.39|2344.19|2343.89|2344.68|2344.32|2341.69|2341.31|962
1717593600000|2024-06-05 13:20:00|2344.18|2343.88|2343.77|2343.27|2345.58|2345.12|2342.46|2342.15|994
1717593900000|2024-06-05 13:25:00|2343.78|2343.28|2342.75|2342.25|2343.78|2343.41|2342.01|2341.62|957
1717594200000|2024-06-05 13:30:00|2342.76|2342.26|2341.91|2341.61|2343.44|2343.08|2340.89|2340.47|1343
1717594500000|2024-06-05 13:35:00|2341.87|2341.57|2340.94|2340.64|2342.23|2341.82|2339.64|2339.29|1215
1717594800000|2024-06-05 13:40:00|2340.99|2340.69|2341.97|2341.47|2342.78|2342.43|2340.54|2340.24|984
1717595100000|2024-06-05 13:45:00|2342.35|2341.85|2340.28|2339.78|2344.35|2343.85|2338.41|2338.11|1525
1717595400000|2024-06-05 13:50:00|2340.24|2339.94|2342.16|2341.86|2342.39|2342.02|2339.05|2338.75|1461
1717595700000|2024-06-05 13:55:00|2342.3|2342|2345.68|2345.18|2346.27|2345.85|2342.05|2341.75|1277
1717596000000|2024-06-05 14:00:00|2345.62|2345.12|2338.75|2338.45|2345.62|2345.12|2338.14|2333.65|1892
1717596300000|2024-06-05 14:05:00|2338.89|2338.59|2337.94|2337.44|2339.75|2339.33|2336.23|2335.89|1679
1717596600000|2024-06-05 14:10:00|2337.93|2337.43|2336.48|2336.18|2338.73|2338.24|2336.01|2335.67|1474
1717596900000|2024-06-05 14:15:00|2336.39|2336.09|2340.86|2340.56|2340.92|2340.62|2334.34|2333.91|1674
1717597200000|2024-06-05 14:20:00|2340.9|2340.6|2345.85|2345.55|2346.99|2346.69|2340.81|2340.51|1729
1717597500000|2024-06-05 14:25:00|2345.93|2345.43|2346.11|2345.81|2346.34|2346.04|2344.17|2343.83|1339
1717597800000|2024-06-05 14:30:00|2346.12|2345.82|2347.38|2347.08|2349.16|2348.86|2345.24|2344.94|1443
1717598100000|2024-06-05 14:35:00|2347.41|2347.11|2349.42|2349.12|2349.75|2349.37|2346.47|2346.12|1321
1717598400000|2024-06-05 14:40:00|2349.31|2349.01|2349.65|2349.35|2350.56|2350.24|2348.24|2347.94|1377
1717598700000|2024-06-05 14:45:00|2349.69|2349.39|2346.92|2346.62|2349.71|2349.41|2346.54|2346.24|1309
1717599000000|2024-06-05 14:50:00|2346.87|2346.57|2348.2|2347.9|2348.39|2348.09|2345.89|2345.5|1120
1717599300000|2024-06-05 14:55:00|2348.19|2347.89|2349.26|2348.96|2349.92|2349.62|2347.5|2347.15|1176
1717599600000|2024-06-05 15:00:00|2349.27|2348.97|2351.13|2350.63|2352.95|2352.65|2349.27|2348.97|1338
1717599900000|2024-06-05 15:05:00|2350.68|2350.38|2350.99|2350.49|2352.08|2351.66|2349.93|2349.63|1219
1717600200000|2024-06-05 15:10:00|2350.92|2350.62|2353.06|2352.76|2353.17|2352.87|2350.71|2350.29|1145
1717600500000|2024-06-05 15:15:00|2352.97|2352.67|2352.1|2351.8|2354.4|2354.1|2351.88|2351.52|1230
1717600800000|2024-06-05 15:20:00|2352.09|2351.79|2352.18|2351.88|2353.13|2352.69|2350.37|2349.97|1135
1717601100000|2024-06-05 15:25:00|2352.2|2351.9|2352.03|2351.53|2352.2|2351.9|2350.82|2350.46|968
1717601400000|2024-06-05 15:30:00|2351.9|2351.6|2353.56|2353.26|2353.92|2353.53|2351.25|2350.95|955
1717601700000|2024-06-05 15:35:00|2353.52|2353.22|2355.44|2355.14|2356.67|2356.26|2353.52|2353.22|1280
1717602000000|2024-06-05 15:40:00|2355.47|2355.17|2357.42|2357.12|2357.6|2357.3|2354.31|2353.9|1024
1717602300000|2024-06-05 15:45:00|2357.36|2357.06|2355.95|2355.65|2357.65|2357.32|2355|2354.63|983
1717602600000|2024-06-05 15:50:00|2355.97|2355.67|2351.76|2351.46|2356.92|2356.62|2351.73|2351.41|1025
1717602900000|2024-06-05 15:55:00|2351.72|2351.42|2353.87|2353.57|2354.03|2353.68|2350.65|2350.28|1254
1717603200000|2024-06-05 16:00:00|2353.9|2353.6|2354.75|2354.45|2354.84|2354.54|2352.97|2352.58|927
1717603500000|2024-06-05 16:05:00|2354.76|2354.46|2353.8|2353.5|2355.06|2354.7|2353.45|2353.11|803
1717603800000|2024-06-05 16:10:00|2353.83|2353.53|2353.69|2353.19|2354.4|2354.01|2353.13|2352.73|788
1717604100000|2024-06-05 16:15:00|2353.65|2353.15|2354.99|2354.69|2355.3|2354.91|2352.94|2352.54|876
1717604400000|2024-06-05 16:20:00|2355.13|2354.63|2353.45|2353.15|2355.13|2354.75|2353.17|2352.81|791
1717604700000|2024-06-05 16:25:00|2353.23|2352.93|2352.53|2352.03|2353.77|2353.47|2351.99|2351.64|756
1717605000000|2024-06-05 16:30:00|2352.58|2352.08|2353.03|2352.73|2353.35|2352.95|2351.85|2351.44|689
1717605300000|2024-06-05 16:35:00|2353.02|2352.72|2353.8|2353.5|2353.84|2353.53|2352.59|2352.24|584
1717605600000|2024-06-05 16:40:00|2353.79|2353.49|2353.53|2353.23|2354.3|2353.91|2353.49|2353.07|598
1717605900000|2024-06-05 16:45:00|2353.51|2353.21|2352.81|2352.51|2354.01|2353.65|2352.38|2352.01|781
1717606200000|2024-06-05 16:50:00|2352.77|2352.47|2352.55|2352.05|2353.66|2353.27|2352.28|2351.87|739
1717606500000|2024-06-05 16:55:00|2352.54|2352.04|2352.81|2352.51|2352.96|2352.65|2351.59|2351.22|753
1717606800000|2024-06-05 17:00:00|2352.89|2352.59|2352.14|2351.84|2353.35|2353.05|2352.05|2351.66|839
1717607100000|2024-06-05 17:05:00|2352.13|2351.83|2353.72|2353.22|2354.19|2353.83|2351.92|2351.51|704
1717607400000|2024-06-05 17:10:00|2353.7|2353.2|2353.99|2353.69|2354.68|2354.29|2353.36|2353.03|616
1717607700000|2024-06-05 17:15:00|2354.02|2353.72|2354.21|2353.91|2355.38|2354.97|2353.49|2353.11|756
1717608000000|2024-06-05 17:20:00|2354.19|2353.89|2354.29|2353.79|2354.29|2353.98|2353.03|2352.73|768
1717608300000|2024-06-05 17:25:00|2354.13|2353.83|2355.82|2355.52|2356.06|2355.66|2354.13|2353.83|724
1717608600000|2024-06-05 17:30:00|2355.75|2355.45|2354.53|2354.23|2356.02|2355.64|2354.42|2354.09|629
1717608900000|2024-06-05 17:35:00|2354.54|2354.24|2354|2353.7|2354.8|2354.36|2353.65|2353.33|490
1717609200000|2024-06-05 17:40:00|2353.97|2353.67|2353.12|2352.62|2354.25|2353.86|2352.42|2352.12|508
1717609500000|2024-06-05 17:45:00|2353.03|2352.73|2354.39|2353.89|2354.39|2354.03|2352.85|2352.51|511
1717609800000|2024-06-05 17:50:00|2354.4|2353.9|2355.13|2354.83|2355.34|2354.95|2353.92|2353.52|598
1717610100000|2024-06-05 17:55:00|2355.24|2354.74|2355.32|2355.02|2355.77|2355.47|2354.72|2354.37|558
1717610400000|2024-06-05 18:00:00|2355.33|2355.03|2355.49|2355.19|2355.83|2355.43|2354.85|2354.52|632
1717610700000|2024-06-05 18:05:00|2355.65|2355.15|2354.83|2354.33|2355.65|2355.22|2354.17|2353.79|576
1717611000000|2024-06-05 18:10:00|2354.86|2354.36|2353.95|2353.65|2355.15|2354.74|2353.82|2353.43|486
1717611300000|2024-06-05 18:15:00|2353.96|2353.66|2355.25|2354.75|2355.49|2355.19|2353.68|2353.33|656
1717611600000|2024-06-05 18:20:00|2355.24|2354.74|2355.33|2355.03|2355.4|2355.1|2354.35|2353.96|623
1717611900000|2024-06-05 18:25:00|2355.34|2355.04|2355.85|2355.55|2356.25|2355.95|2355.26|2354.95|681
1717612200000|2024-06-05 18:30:00|2355.97|2355.47|2356.42|2356.12|2356.73|2356.43|2355.77|2355.39|725
1717612500000|2024-06-05 18:35:00|2356.52|2356.22|2356.45|2356.15|2356.93|2356.63|2355.87|2355.5|579
1717612800000|2024-06-05 18:40:00|2356.34|2356.04|2356.19|2355.89|2356.77|2356.38|2356.06|2355.65|454
1717613100000|2024-06-05 18:45:00|2356.28|2355.78|2354.69|2354.39|2356.38|2356.08|2354.58|2354.19|515
1717613400000|2024-06-05 18:50:00|2354.68|2354.38|2355.89|2355.59|2356.06|2355.76|2354.61|2354.26|517
1717613700000|2024-06-05 18:55:00|2355.86|2355.56|2356.03|2355.73|2356.43|2356.07|2355.71|2355.36|550
1717614000000|2024-06-05 19:00:00|2356.02|2355.72|2355.45|2355.15|2356.07|2355.77|2355.23|2354.84|620
1717614300000|2024-06-05 19:05:00|2355.43|2355.13|2355.83|2355.53|2356.32|2356.02|2355.42|2355.12|508
1717614600000|2024-06-05 19:10:00|2355.8|2355.5|2356.18|2355.88|2356.4|2356.1|2355.69|2355.39|435
1717614900000|2024-06-05 19:15:00|2356.17|2355.87|2355.67|2355.37|2356.24|2355.94|2355.55|2355.25|405
1717615200000|2024-06-05 19:20:00|2355.73|2355.43|2355.62|2355.32|2356.29|2355.99|2355.55|2355.21|460
1717615500000|2024-06-05 19:25:00|2355.64|2355.34|2355|2354.7|2355.74|2355.44|2354.8|2354.5|443
1717615800000|2024-06-05 19:30:00|2354.99|2354.69|2354.22|2353.92|2355.32|2355.02|2353.87|2353.57|448
1717616100000|2024-06-05 19:35:00|2354.23|2353.93|2353.81|2353.51|2354.61|2354.31|2353.67|2353.37|494
1717616400000|2024-06-05 19:40:00|2353.83|2353.53|2353.71|2353.41|2354.18|2353.88|2353.53|2353.23|509
1717616700000|2024-06-05 19:45:00|2353.78|2353.48|2353.42|2353.12|2354.06|2353.76|2353.32|2353.02|637
1717617000000|2024-06-05 19:50:00|2353.36|2353.06|2353.44|2353.14|2353.49|2353.19|2352.87|2352.57|775
1717617300000|2024-06-05 19:55:00|2353.43|2353.13|2354.23|2353.93|2354.53|2354.21|2353.41|2353.11|824
1717617600000|2024-06-05 20:00:00|2354.26|2353.96|2353.98|2353.68|2354.82|2354.52|2353.7|2353.4|465
1717617900000|2024-06-05 20:05:00|2353.97|2353.67|2354.23|2353.93|2354.31|2354.01|2353.95|2353.65|293
1717618200000|2024-06-05 20:10:00|2354.13|2353.83|2353.49|2353.19|2354.3|2354|2353.34|2353.04|309
1717618500000|2024-06-05 20:15:00|2353.47|2353.17|2353.65|2353.35|2354.02|2353.72|2353.44|2353.14|212
1717618800000|2024-06-05 20:20:00|2353.66|2353.36|2353.62|2353.32|2353.79|2353.49|2353.57|2353.27|207
1717619100000|2024-06-05 20:25:00|2353.63|2353.33|2353.51|2353.21|2353.75|2353.45|2353.42|2353.12|228
1717619400000|2024-06-05 20:30:00|2353.5|2353.2|2353.42|2353.12|2353.78|2353.48|2353.07|2352.77|310
1717619700000|2024-06-05 20:35:00|2353.43|2353.13|2354.12|2353.82|2354.43|2354.13|2353.43|2353.13|292
1717620000000|2024-06-05 20:40:00|2354.13|2353.83|2354.26|2353.96|2354.43|2354.1|2354.06|2353.73|259
1717620300000|2024-06-05 20:45:00|2354.27|2353.97|2354.29|2353.99|2354.5|2354.14|2354.03|2353.66|248
1717620600000|2024-06-05 20:50:00|2354.3|2354|2355.02|2354.72|2355.4|2355.01|2354.3|2354|409
1717620900000|2024-06-05 20:55:00|2355.01|2354.71|2355.57|2355.07|2355.79|2355.39|2354.88|2354.52|322
1717624800000|2024-06-05 22:00:00|2357.45|2356.95|2356.03|2355.53|2357.5|2357|2355.88|2355.38|89
1717625100000|2024-06-05 22:05:00|2356.08|2355.58|2356.18|2355.68|2356.58|2356.08|2355.94|2355.44|100
1717625400000|2024-06-05 22:10:00|2356.12|2355.62|2355.82|2355.32|2356.48|2356.09|2355.8|2355.32|201
1717625700000|2024-06-05 22:15:00|2355.81|2355.31|2355.71|2355.41|2355.91|2355.52|2355.4|2355|162
1717626000000|2024-06-05 22:20:00|2355.7|2355.4|2356.01|2355.51|2356.03|2355.64|2355.4|2355.03|145
1717626300000|2024-06-05 22:25:00|2356.02|2355.52|2355.88|2355.38|2356.12|2355.72|2355.73|2355.33|111
1717626600000|2024-06-05 22:30:00|2355.79|2355.49|2355.72|2355.22|2356.16|2355.72|2355.54|2355.14|199
1717626900000|2024-06-05 22:35:00|2355.75|2355.25|2355.68|2355.18|2356.13|2355.78|2355.5|2355.04|253
1717627200000|2024-06-05 22:40:00|2355.73|2355.23|2355.88|2355.58|2356.01|2355.6|2355.65|2355.23|180
1717627500000|2024-06-05 22:45:00|2355.84|2355.54|2356.31|2355.81|2356.38|2355.96|2355.59|2355.19|154
1717627800000|2024-06-05 22:50:00|2356.32|2355.82|2356.92|2356.42|2357.46|2356.96|2356.2|2355.8|201
1717628100000|2024-06-05 22:55:00|2356.93|2356.43|2357.28|2356.78|2357.37|2356.96|2356.21|2355.82|263
1717628400000|2024-06-05 23:00:00|2357.29|2356.79|2357.59|2357.09|2357.75|2357.29|2357.12|2356.7|237
1717628700000|2024-06-05 23:05:00|2357.58|2357.08|2357.32|2356.82|2357.86|2357.36|2356.96|2356.62|270
1717629000000|2024-06-05 23:10:00|2357.3|2356.8|2357.19|2356.69|2357.73|2357.3|2357.09|2356.68|196
1717629300000|2024-06-05 23:15:00|2357.21|2356.71|2356.36|2355.86|2357.23|2356.75|2356.23|2355.8|236
1717629600000|2024-06-05 23:20:00|2356.34|2356.04|2356.65|2356.35|2356.94|2356.55|2356.34|2355.93|135
1717629900000|2024-06-05 23:25:00|2356.74|2356.24|2356.2|2355.7|2356.78|2356.48|2356.02|2355.61|167
1717630200000|2024-06-05 23:30:00|2356.11|2355.81|2356.17|2355.67|2356.37|2355.95|2356.03|2355.56|158
1717630500000|2024-06-05 23:35:00|2356.18|2355.68|2356.2|2355.7|2356.3|2355.89|2355.84|2355.42|171
1717630800000|2024-06-05 23:40:00|2356.21|2355.71|2355.9|2355.4|2356.32|2355.9|2355.77|2355.37|134
1717631100000|2024-06-05 23:45:00|2355.79|2355.49|2355.6|2355.3|2356.24|2355.84|2355.29|2354.99|151
1717631400000|2024-06-05 23:50:00|2355.7|2355.2|2355.37|2354.87|2355.86|2355.48|2355.13|2354.75|342
1717631700000|2024-06-05 23:55:00|2355.17|2354.89|2355.26|2354.96|2355.46|2355.07|2355.02|2354.72|284
1717632000000|2024-06-06 00:00:00|2355.25|2354.95|2355.13|2354.63|2355.99|2355.69|2354.9|2354.47|553
1717632300000|2024-06-06 00:05:00|2355.14|2354.64|2355.35|2354.85|2355.79|2355.41|2354.77|2354.37|383
1717632600000|2024-06-06 00:10:00|2355.36|2354.86|2355.37|2354.87|2355.43|2355.03|2355.04|2354.63|342
1717632900000|2024-06-06 00:15:00|2355.29|2354.99|2355.5|2355.2|2355.59|2355.22|2354.96|2354.58|356
1717633200000|2024-06-06 00:20:00|2355.58|2355.08|2356|2355.7|2356.09|2355.73|2355.35|2354.97|287
1717633500000|2024-06-06 00:25:00|2355.99|2355.69|2355.13|2354.83|2356|2355.69|2355.04|2354.64|274
1717633800000|2024-06-06 00:30:00|2355.11|2354.81|2355.78|2355.48|2355.98|2355.62|2355.09|2354.69|266
1717634100000|2024-06-06 00:35:00|2355.79|2355.49|2355.07|2354.57|2355.82|2355.5|2354.79|2354.38|379
1717634400000|2024-06-06 00:40:00|2355.03|2354.53|2355.72|2355.22|2355.79|2355.42|2355.02|2354.53|486
1717634700000|2024-06-06 00:45:00|2355.68|2355.18|2355.74|2355.24|2355.83|2355.44|2355.21|2354.91|414
1717635000000|2024-06-06 00:50:00|2355.62|2355.32|2355.92|2355.62|2356.27|2355.91|2355.6|2355.24|416
1717635300000|2024-06-06 00:55:00|2355.96|2355.66|2355.94|2355.64|2356.15|2355.75|2355.47|2355.08|398
1717635600000|2024-06-06 01:00:00|2355.91|2355.61|2358.54|2358.24|2360.17|2359.87|2355.82|2355.52|1151
1717635900000|2024-06-06 01:05:00|2358.56|2358.26|2359.15|2358.85|2360.47|2360.14|2357.93|2357.59|1089
1717636200000|2024-06-06 01:10:00|2359.14|2358.84|2363.88|2363.58|2364.43|2364.13|2359.14|2358.84|1315
1717636500000|2024-06-06 01:15:00|2363.94|2363.64|2365.52|2365.22|2365.8|2365.41|2361.09|2360.79|1250
1717636800000|2024-06-06 01:20:00|2365.5|2365.2|2365.65|2365.15|2365.86|2365.52|2363.81|2363.51|1186
1717637100000|2024-06-06 01:25:00|2365.49|2365.19|2367.58|2367.08|2368.26|2367.9|2365.01|2364.51|1285
1717637400000|2024-06-06 01:30:00|2367.48|2367.18|2371.07|2370.57|2373.68|2373.18|2367.1|2366.73|1397
1717637700000|2024-06-06 01:35:00|2370.98|2370.68|2370.78|2370.28|2372.76|2372.42|2370.16|2369.79|1279
1717638000000|2024-06-06 01:40:00|2370.79|2370.29|2367.32|2367.02|2370.79|2370.29|2366.62|2366.32|1169
1717638300000|2024-06-06 01:45:00|2367.31|2367.01|2368.49|2368.19|2369.92|2369.56|2367.2|2366.8|1039
1717638600000|2024-06-06 01:50:00|2368.45|2368.15|2367.94|2367.64|2369.14|2368.84|2367.42|2367.12|728
1717638900000|2024-06-06 01:55:00|2367.95|2367.65|2367.71|2367.41|2368.79|2368.43|2366.52|2366.21|890
1717639200000|2024-06-06 02:00:00|2367.8|2367.3|2366.5|2366.2|2367.81|2367.46|2365.34|2364.98|899
1717639500000|2024-06-06 02:05:00|2366.51|2366.21|2367.89|2367.59|2368.67|2368.37|2366.3|2365.92|784
1717639800000|2024-06-06 02:10:00|2367.94|2367.64|2369.23|2368.93|2369.34|2368.97|2367.65|2367.3|801
1717640100000|2024-06-06 02:15:00|2369.25|2368.95|2368.28|2367.98|2369.33|2368.95|2368.14|2367.75|469
1717640400000|2024-06-06 02:20:00|2368.29|2367.99|2367.7|2367.4|2369.06|2368.69|2367.58|2367.24|486
1717640700000|2024-06-06 02:25:00|2367.75|2367.45|2367.93|2367.63|2368.31|2368.01|2367.34|2366.91|460
1717641000000|2024-06-06 02:30:00|2367.95|2367.65|2370.28|2369.98|2370.3|2370|2366.41|2366.06|960
1717641300000|2024-06-06 02:35:00|2370.29|2369.99|2369.96|2369.66|2370.98|2370.67|2369.08|2368.66|905
1717641600000|2024-06-06 02:40:00|2370|2369.7|2371.72|2371.42|2372.41|2372.11|2369.65|2369.35|745
1717641900000|2024-06-06 02:45:00|2371.73|2371.43|2371.09|2370.79|2373.24|2372.86|2370.54|2370.24|1021
1717642200000|2024-06-06 02:50:00|2371.07|2370.77|2372.12|2371.82|2372.79|2372.49|2370.98|2370.63|671
1717642500000|2024-06-06 02:55:00|2372.13|2371.83|2374.62|2374.32|2374.94|2374.64|2372.13|2371.83|886
1717642800000|2024-06-06 03:00:00|2374.8|2374.5|2373.77|2373.47|2375.21|2374.91|2373.21|2372.81|1024
1717643100000|2024-06-06 03:05:00|2373.73|2373.43|2372.74|2372.24|2374.08|2373.72|2372.25|2371.95|800
1717643400000|2024-06-06 03:10:00|2372.65|2372.35|2372.16|2371.86|2373.51|2373.11|2371.49|2371.11|740
1717643700000|2024-06-06 03:15:00|2372.13|2371.83|2370.5|2370|2372.19|2371.85|2369.59|2369.29|822
1717644000000|2024-06-06 03:20:00|2370.41|2370.11|2369.75|2369.45|2371.29|2370.99|2369.56|2369.24|736
1717644300000|2024-06-06 03:25:00|2369.77|2369.47|2369.83|2369.53|2370.15|2369.8|2369.29|2368.93|544
1717644600000|2024-06-06 03:30:00|2369.81|2369.51|2369.84|2369.34|2370.34|2370.01|2369.64|2369.32|341
1717644900000|2024-06-06 03:35:00|2369.71|2369.41|2369.68|2369.38|2370.45|2370.05|2369.38|2369.02|450
1717645200000|2024-06-06 03:40:00|2369.69|2369.39|2368.81|2368.51|2370.17|2369.78|2368.61|2368.3|386
1717645500000|2024-06-06 03:45:00|2368.8|2368.5|2368.1|2367.6|2368.84|2368.5|2368|2367.6|512
1717645800000|2024-06-06 03:50:00|2367.98|2367.68|2367.95|2367.65|2368.5|2368.12|2367.87|2367.47|346
1717646100000|2024-06-06 03:55:00|2367.94|2367.64|2368.8|2368.3|2368.89|2368.48|2367.93|2367.53|277
1717646400000|2024-06-06 04:00:00|2368.87|2368.37|2368.49|2367.99|2369.46|2369.05|2368.38|2367.99|500
1717646700000|2024-06-06 04:05:00|2368.5|2368|2368.18|2367.88|2368.59|2368.29|2367.79|2367.43|336
1717647000000|2024-06-06 04:10:00|2368.17|2367.87|2368.08|2367.78|2368.32|2367.95|2367.14|2366.8|452
1717647300000|2024-06-06 04:15:00|2368.12|2367.82|2367.75|2367.45|2368.38|2368.02|2367.46|2367.09|480
1717647600000|2024-06-06 04:20:00|2367.74|2367.44|2368.65|2368.35|2369.02|2368.61|2367.55|2367.21|424
1717647900000|2024-06-06 04:25:00|2368.63|2368.33|2369.11|2368.81|2369.26|2368.9|2368.5|2368.18|346
1717648200000|2024-06-06 04:30:00|2369.05|2368.75|2368.71|2368.41|2369.27|2368.97|2368.51|2368.13|351
1717648500000|2024-06-06 04:35:00|2368.7|2368.4|2369.65|2369.35|2369.74|2369.35|2368.49|2368.19|340
1717648800000|2024-06-06 04:40:00|2369.62|2369.32|2370.59|2370.29|2370.79|2370.49|2369.19|2368.89|560
1717649100000|2024-06-06 04:45:00|2370.6|2370.3|2368.79|2368.29|2370.68|2370.3|2368.66|2368.28|351
1717649400000|2024-06-06 04:50:00|2368.78|2368.28|2368.88|2368.58|2369.06|2368.75|2368.55|2368.19|248
1717649700000|2024-06-06 04:55:00|2368.9|2368.6|2369.67|2369.37|2369.7|2369.4|2368.48|2368.08|373
1717650000000|2024-06-06 05:00:00|2369.66|2369.36|2370.35|2370.05|2370.71|2370.41|2369.55|2369.25|462
1717650300000|2024-06-06 05:05:00|2370.33|2370.03|2370.6|2370.3|2371.67|2371.37|2370.29|2369.99|410
1717650600000|2024-06-06 05:10:00|2370.62|2370.32|2369.59|2369.29|2370.76|2370.41|2369.26|2368.88|351
1717650900000|2024-06-06 05:15:00|2369.58|2369.28|2368.91|2368.61|2369.58|2369.28|2368.24|2367.85|571
1717651200000|2024-06-06 05:20:00|2368.9|2368.6|2369.11|2368.81|2369.32|2369.02|2368.37|2368.07|341
1717651500000|2024-06-06 05:25:00|2369.12|2368.82|2369.09|2368.79|2369.33|2368.94|2368.74|2368.35|401
1717651800000|2024-06-06 05:30:00|2369.05|2368.75|2369.32|2369.02|2369.57|2369.22|2367.74|2367.41|910
1717652100000|2024-06-06 05:35:00|2369.43|2368.93|2368.92|2368.62|2369.73|2369.38|2367.74|2367.34|683
1717652400000|2024-06-06 05:40:00|2368.91|2368.61|2368.88|2368.58|2369.82|2369.52|2368.07|2367.75|682
1717652700000|2024-06-06 05:45:00|2368.9|2368.6|2367.99|2367.49|2369.15|2368.82|2367.86|2367.49|590
1717653000000|2024-06-06 05:50:00|2367.91|2367.61|2366.98|2366.48|2368.04|2367.7|2366.57|2366.23|674
1717653300000|2024-06-06 05:55:00|2366.91|2366.61|2367.96|2367.66|2368.08|2367.78|2366.67|2366.27|658
1717653600000|2024-06-06 06:00:00|2367.99|2367.69|2367.37|2367.07|2368.32|2367.94|2366.61|2366.28|836
1717653900000|2024-06-06 06:05:00|2367.36|2367.06|2367.14|2366.84|2368.14|2367.76|2367.14|2366.84|547
1717654200000|2024-06-06 06:10:00|2367.25|2366.75|2366.19|2365.89|2368.03|2367.71|2366.06|2365.76|531
1717654500000|2024-06-06 06:15:00|2366.28|2365.98|2366.56|2366.26|2367.33|2367.03|2365.79|2365.45|595
1717654800000|2024-06-06 06:20:00|2366.53|2366.23|2366.44|2366.14|2367.15|2366.79|2366.33|2365.94|535
1717655100000|2024-06-06 06:25:00|2366.42|2366.12|2364.75|2364.45|2366.44|2366.14|2364.61|2364.31|696
1717655400000|2024-06-06 06:30:00|2364.76|2364.46|2364.69|2364.39|2365.67|2365.2|2364.54|2364.24|672
1717655700000|2024-06-06 06:35:00|2364.67|2364.37|2364.05|2363.75|2365.4|2365|2363.32|2363.02|828
1717656000000|2024-06-06 06:40:00|2364.04|2363.74|2366.89|2366.39|2366.89|2366.48|2363.68|2363.38|791
1717656300000|2024-06-06 06:45:00|2366.87|2366.37|2367.68|2367.18|2367.84|2367.5|2366.27|2365.91|818
1717656600000|2024-06-06 06:50:00|2367.54|2367.24|2367.92|2367.42|2368.03|2367.68|2367.15|2366.75|642
1717656900000|2024-06-06 06:55:00|2367.93|2367.63|2367.33|2367.03|2367.96|2367.63|2366.95|2366.57|671
1717657200000|2024-06-06 07:00:00|2367.3|2367|2367.5|2367.2|2368.09|2367.79|2367.17|2366.84|646
1717657500000|2024-06-06 07:05:00|2367.43|2367.13|2367.8|2367.5|2368.31|2368|2367.33|2366.96|637
1717657800000|2024-06-06 07:10:00|2367.78|2367.48|2367.69|2367.39|2368.11|2367.71|2367.17|2366.78|554
1717658100000|2024-06-06 07:15:00|2367.6|2367.3|2367.62|2367.32|2368.5|2368.2|2367.46|2367.08|578
1717658400000|2024-06-06 07:20:00|2367.64|2367.34|2367.34|2367.04|2367.81|2367.44|2366.77|2366.38|558
1717658700000|2024-06-06 07:25:00|2367.43|2366.93|2366.02|2365.72|2367.48|2367.08|2365.83|2365.43|487
1717659000000|2024-06-06 07:30:00|2366.01|2365.71|2367.01|2366.71|2367.05|2366.71|2365.15|2364.81|624
1717659300000|2024-06-06 07:35:00|2366.99|2366.69|2366.19|2365.69|2367|2366.7|2366.09|2365.68|534
1717659600000|2024-06-06 07:40:00|2366.2|2365.7|2363.47|2362.97|2366.31|2365.95|2363.27|2362.91|750
1717659900000|2024-06-06 07:45:00|2363.32|2363.02|2363.07|2362.77|2364.34|2363.91|2362.9|2362.54|649
1717660200000|2024-06-06 07:50:00|2363.06|2362.76|2363.96|2363.46|2364.45|2364.15|2362.43|2362.07|624
1717660500000|2024-06-06 07:55:00|2363.99|2363.49|2363.22|2362.72|2364.08|2363.68|2362.47|2362.17|620
1717660800000|2024-06-06 08:00:00|2363.21|2362.71|2362.56|2362.06|2363.24|2362.94|2362.12|2361.76|610
1717661100000|2024-06-06 08:05:00|2362.24|2361.94|2363.09|2362.79|2363.36|2363.02|2361.99|2361.57|735
1717661400000|2024-06-06 08:10:00|2363.06|2362.76|2362.72|2362.42|2363.38|2362.99|2362.34|2361.94|523
1717661700000|2024-06-06 08:15:00|2362.71|2362.41|2361.73|2361.23|2362.81|2362.42|2361.12|2360.79|518
1717662000000|2024-06-06 08:20:00|2361.72|2361.22|2361.92|2361.42|2362.13|2361.82|2361.37|2360.97|488
1717662300000|2024-06-06 08:25:00|2361.86|2361.56|2362.83|2362.33|2363.23|2362.89|2361.82|2361.43|844
1717662600000|2024-06-06 08:30:00|2362.82|2362.32|2361.05|2360.55|2362.92|2362.42|2360.59|2360.09|591
1717662900000|2024-06-06 08:35:00|2361.04|2360.54|2361.17|2360.87|2361.48|2361.13|2360.04|2359.74|544
1717663200000|2024-06-06 08:40:00|2361.28|2360.78|2361.77|2361.47|2362.36|2362|2361.04|2360.63|594
1717663500000|2024-06-06 08:45:00|2361.83|2361.53|2361.91|2361.41|2362.71|2362.26|2361.59|2361.21|561
1717663800000|2024-06-06 08:50:00|2361.92|2361.42|2363.01|2362.71|2363.15|2362.72|2361.46|2361.16|593
1717664100000|2024-06-06 08:55:00|2363.02|2362.72|2363.12|2362.82|2363.52|2363.12|2362.85|2362.42|510
1717664400000|2024-06-06 09:00:00|2363.13|2362.83|2363.83|2363.53|2364.03|2363.63|2363.08|2362.69|447
1717664700000|2024-06-06 09:05:00|2363.92|2363.42|2363.61|2363.31|2364.12|2363.81|2363.31|2362.92|527
1717665000000|2024-06-06 09:10:00|2363.71|2363.21|2363.18|2362.88|2363.87|2363.51|2363.17|2362.77|483
1717665300000|2024-06-06 09:15:00|2363.16|2362.86|2363.16|2362.66|2363.7|2363.29|2363.08|2362.66|430
1717665600000|2024-06-06 09:20:00|2362.94|2362.64|2362.13|2361.83|2362.98|2362.64|2361.71|2361.32|561
1717665900000|2024-06-06 09:25:00|2362.14|2361.84|2360.88|2360.38|2362.34|2361.94|2360.78|2360.33|417
1717666200000|2024-06-06 09:30:00|2360.94|2360.44|2359.84|2359.34|2361.61|2361.11|2359.76|2359.34|576
1717666500000|2024-06-06 09:35:00|2359.8|2359.3|2359.9|2359.6|2360.51|2360.2|2359.48|2359.15|528
1717666800000|2024-06-06 09:40:00|2359.88|2359.58|2359.62|2359.32|2360.34|2359.99|2358.7|2358.4|758
1717667100000|2024-06-06 09:45:00|2359.7|2359.4|2359.91|2359.41|2360.44|2360.02|2359.16|2358.78|596
1717667400000|2024-06-06 09:50:00|2359.92|2359.42|2361.18|2360.68|2361.4|2361.08|2359.72|2359.37|691
1717667700000|2024-06-06 09:55:00|2361.17|2360.67|2361.81|2361.51|2362.49|2362.07|2360.81|2360.38|499
1717668000000|2024-06-06 10:00:00|2361.77|2361.47|2360.97|2360.47|2362.08|2361.68|2360.45|2360.06|540
1717668300000|2024-06-06 10:05:00|2360.9|2360.4|2360.73|2360.23|2361.07|2360.62|2360.33|2359.9|433
1717668600000|2024-06-06 10:10:00|2360.74|2360.24|2361.07|2360.77|2361.65|2361.28|2360.63|2360.19|416
1717668900000|2024-06-06 10:15:00|2361.05|2360.75|2361.51|2361.01|2362.02|2361.72|2360.55|2360.18|545
1717669200000|2024-06-06 10:20:00|2361.52|2361.02|2361.33|2361.03|2361.91|2361.59|2361.33|2360.96|397
1717669500000|2024-06-06 10:25:00|2361.32|2361.02|2361.48|2361.18|2361.7|2361.31|2360.79|2360.41|406
1717669800000|2024-06-06 10:30:00|2361.5|2361.2|2361.03|2360.73|2361.89|2361.49|2360.98|2360.48|513
1717670100000|2024-06-06 10:35:00|2361.04|2360.74|2361|2360.5|2362.2|2361.86|2360.74|2360.37|601
1717670400000|2024-06-06 10:40:00|2360.99|2360.49|2360.28|2359.98|2361.03|2360.65|2359.71|2359.31|397
1717670700000|2024-06-06 10:45:00|2360.31|2360.01|2361.42|2361.12|2361.55|2361.21|2360.27|2359.95|370
1717671000000|2024-06-06 10:50:00|2361.41|2361.11|2361.08|2360.58|2361.76|2361.4|2360.82|2360.43|558
1717671300000|2024-06-06 10:55:00|2361.06|2360.56|2361.3|2361|2361.59|2361.19|2360.76|2360.35|401
1717671600000|2024-06-06 11:00:00|2361.33|2361.03|2359.91|2359.61|2361.39|2361.09|2359.9|2359.55|525
1717671900000|2024-06-06 11:05:00|2359.92|2359.62|2360.62|2360.32|2360.66|2360.33|2359.55|2359.25|419
1717672200000|2024-06-06 11:10:00|2360.6|2360.3|2362.17|2361.87|2362.24|2361.87|2360.6|2360.22|464
1717672500000|2024-06-06 11:15:00|2362.15|2361.85|2360.62|2360.32|2362.17|2361.87|2360.55|2360.21|546
1717672800000|2024-06-06 11:20:00|2360.63|2360.33|2361.74|2361.44|2361.91|2361.6|2360.25|2359.88|510
1717673100000|2024-06-06 11:25:00|2361.75|2361.45|2360.83|2360.33|2362.02|2361.63|2360.71|2360.33|507
1717673400000|2024-06-06 11:30:00|2360.74|2360.44|2360.78|2360.48|2361.69|2361.29|2360.29|2359.99|505
1717673700000|2024-06-06 11:35:00|2360.77|2360.47|2361.38|2360.88|2362.28|2361.93|2360.77|2360.36|574
1717674000000|2024-06-06 11:40:00|2361.37|2360.87|2361.08|2360.78|2361.47|2361.17|2360.31|2360.01|451
1717674300000|2024-06-06 11:45:00|2361.07|2360.77|2360.17|2359.67|2361.56|2361.25|2360.08|2359.67|433
1717674600000|2024-06-06 11:50:00|2360.16|2359.66|2360.49|2359.99|2360.72|2360.34|2359.43|2359.03|558
1717674900000|2024-06-06 11:55:00|2360.5|2360|2360.14|2359.64|2360.64|2360.26|2359.43|2359.07|623
1717675200000|2024-06-06 12:00:00|2360.12|2359.62|2359.17|2358.87|2360.53|2360.1|2359.03|2358.67|881
1717675500000|2024-06-06 12:05:00|2359.16|2358.86|2359.27|2358.97|2360.06|2359.76|2358.33|2358|862
1717675800000|2024-06-06 12:10:00|2359.26|2358.96|2358.58|2358.28|2360.08|2359.73|2357.11|2356.77|702
1717676100000|2024-06-06 12:15:00|2358.57|2358.27|2360.89|2360.59|2360.89|2360.59|2357.7|2357.2|1241
1717676400000|2024-06-06 12:20:00|2360.87|2360.57|2359|2358.7|2361.81|2361.51|2358.12|2357.82|1261
1717676700000|2024-06-06 12:25:00|2358.81|2358.51|2361.28|2360.78|2361.68|2361.33|2357.65|2357.34|948
1717677000000|2024-06-06 12:30:00|2361.41|2360.91|2361.63|2361.33|2366.36|2364.93|2360.83|2360.53|1613
1717677300000|2024-06-06 12:35:00|2361.62|2361.32|2358.56|2358.26|2361.63|2361.33|2357.93|2357.6|1483
1717677600000|2024-06-06 12:40:00|2358.48|2358.18|2357.91|2357.61|2359.94|2359.64|2357.5|2357.12|1233
1717677900000|2024-06-06 12:45:00|2357.87|2357.57|2358.44|2358.14|2359.56|2359.26|2356.85|2356.46|1113
1717678200000|2024-06-06 12:50:00|2358.45|2358.15|2356.7|2356.4|2359.17|2358.87|2355.49|2355.19|1248
1717678500000|2024-06-06 12:55:00|2356.76|2356.46|2357.76|2357.46|2358.18|2357.78|2355.91|2355.6|986
1717678800000|2024-06-06 13:00:00|2357.92|2357.42|2356.02|2355.72|2358.93|2358.63|2354.76|2354.46|1582
1717679100000|2024-06-06 13:05:00|2356.05|2355.75|2356.5|2356.2|2357.28|2356.87|2353.74|2353.44|1393
1717679400000|2024-06-06 13:10:00|2356.52|2356.22|2355.87|2355.57|2358.5|2358.17|2354.53|2354.14|1401
1717679700000|2024-06-06 13:15:00|2355.88|2355.58|2356.47|2356.17|2357.94|2357.54|2355.14|2354.84|1112
1717680000000|2024-06-06 13:20:00|2356.4|2356.1|2359.33|2359.03|2359.48|2359.13|2356.21|2355.91|1215
1717680300000|2024-06-06 13:25:00|2359.27|2358.97|2361.17|2360.87|2361.38|2361.08|2359.03|2358.73|1369
1717680600000|2024-06-06 13:30:00|2361.18|2360.88|2365.55|2365.25|2365.93|2365.58|2360.6|2360.3|1661
1717680900000|2024-06-06 13:35:00|2365.59|2365.29|2366.45|2366.15|2367.06|2366.76|2359.93|2359.63|1888
1717681200000|2024-06-06 13:40:00|2366.37|2366.07|2365.3|2365|2367.15|2366.85|2364.11|2363.81|1477
1717681500000|2024-06-06 13:45:00|2365.29|2364.99|2362.05|2361.75|2366.71|2366.41|2361.95|2361.65|1337
1717681800000|2024-06-06 13:50:00|2362.04|2361.74|2361.48|2360.98|2363.38|2363|2360.39|2359.98|1380
1717682100000|2024-06-06 13:55:00|2361.54|2361.04|2360.78|2360.48|2362.93|2362.59|2359.9|2359.55|1106
1717682400000|2024-06-06 14:00:00|2360.79|2360.49|2363.1|2362.6|2363.72|2363.32|2359.43|2359.03|1388
1717682700000|2024-06-06 14:05:00|2363.09|2362.59|2363.33|2363.03|2365.09|2364.75|2361.79|2361.45|1308
1717683000000|2024-06-06 14:10:00|2363.34|2363.04|2360.79|2360.29|2363.72|2363.33|2360.68|2360.29|1101
1717683300000|2024-06-06 14:15:00|2360.87|2360.57|2362.26|2361.96|2362.43|2362.05|2358.68|2358.33|1225
1717683600000|2024-06-06 14:20:00|2362.27|2361.97|2365.53|2365.23|2365.53|2365.23|2361.99|2361.61|1186
1717683900000|2024-06-06 14:25:00|2365.55|2365.25|2363.57|2363.27|2366.19|2365.86|2363.46|2363.16|1258
1717684200000|2024-06-06 14:30:00|2363.75|2363.45|2364.03|2363.53|2365.39|2365.06|2362.64|2362.26|1143
1717684500000|2024-06-06 14:35:00|2363.95|2363.65|2364.52|2364.22|2365.41|2365.11|2363.9|2363.56|970
1717684800000|2024-06-06 14:40:00|2364.54|2364.24|2364.48|2364.18|2365.38|2364.99|2363.21|2362.85|961
1717685100000|2024-06-06 14:45:00|2364.32|2364.02|2365.6|2365.1|2366.63|2366.22|2364.17|2363.82|1123
1717685400000|2024-06-06 14:50:00|2365.47|2365.17|2364.32|2364.02|2365.85|2365.55|2364.26|2363.94|880
1717685700000|2024-06-06 14:55:00|2364.31|2364.01|2364.42|2364.12|2364.9|2364.6|2363.52|2363.14|957
1717686000000|2024-06-06 15:00:00|2364.43|2364.13|2366.91|2366.61|2367.47|2367.13|2364.3|2363.94|1244
1717686300000|2024-06-06 15:05:00|2367.02|2366.52|2367.91|2367.61|2368.16|2367.86|2366.15|2365.78|1089
1717686600000|2024-06-06 15:10:00|2367.92|2367.62|2370.64|2370.14|2371.3|2370.99|2367.88|2367.58|1162
1717686900000|2024-06-06 15:15:00|2370.6|2370.3|2370.2|2369.9|2372.03|2371.73|2369.83|2369.48|1161
1717687200000|2024-06-06 15:20:00|2370.17|2369.87|2372.73|2372.43|2373.12|2372.76|2370.14|2369.84|1253
1717687500000|2024-06-06 15:25:00|2372.76|2372.46|2374.98|2374.68|2375.19|2374.89|2372.36|2372.06|1317
1717687800000|2024-06-06 15:30:00|2375.08|2374.78|2374.5|2374|2378.01|2377.71|2373.89|2373.59|1542
1717688100000|2024-06-06 15:35:00|2374.34|2374.04|2375.9|2375.4|2376.74|2376.34|2374.18|2373.78|1159
1717688400000|2024-06-06 15:40:00|2375.81|2375.51|2377.47|2377.17|2377.79|2377.46|2375.14|2374.84|1049
1717688700000|2024-06-06 15:45:00|2377.48|2377.18|2377.74|2377.44|2378.77|2378.47|2376.73|2376.39|1026
1717689000000|2024-06-06 15:50:00|2377.67|2377.37|2376.67|2376.37|2378.08|2377.78|2376.19|2375.8|905
1717689300000|2024-06-06 15:55:00|2376.68|2376.38|2374.46|2374.16|2377.31|2376.96|2374.33|2374.03|1061
1717689600000|2024-06-06 16:00:00|2374.48|2374.18|2373.16|2372.86|2376.07|2375.77|2372.74|2372.44|1063
1717689900000|2024-06-06 16:05:00|2373.18|2372.88|2373.92|2373.42|2374.77|2374.39|2372.93|2372.58|920
1717690200000|2024-06-06 16:10:00|2373.93|2373.43|2376.69|2376.39|2377.06|2376.76|2373.42|2373.12|986
1717690500000|2024-06-06 16:15:00|2376.67|2376.37|2373.16|2372.86|2377.17|2376.87|2372.85|2372.55|950
1717690800000|2024-06-06 16:20:00|2372.98|2372.68|2371.78|2371.48|2373.19|2372.89|2370.63|2370.24|1055
1717691100000|2024-06-06 16:25:00|2371.83|2371.53|2374.69|2374.39|2374.82|2374.46|2371.81|2371.51|979
1717691400000|2024-06-06 16:30:00|2374.68|2374.38|2373.7|2373.4|2375.6|2375.3|2372.89|2372.5|746
1717691700000|2024-06-06 16:35:00|2373.72|2373.42|2374.79|2374.49|2375.29|2374.95|2373.6|2373.2|702
1717692000000|2024-06-06 16:40:00|2374.77|2374.47|2375.12|2374.82|2376.07|2375.74|2374.19|2373.89|596
1717692300000|2024-06-06 16:45:00|2375.13|2374.83|2373.32|2373.02|2375.35|2375.05|2373.2|2372.9|602
1717692600000|2024-06-06 16:50:00|2373.42|2372.92|2374.19|2373.89|2374.4|2374.04|2372.48|2372.11|585
1717692900000|2024-06-06 16:55:00|2374.05|2373.75|2373.08|2372.78|2374.11|2373.81|2371.97|2371.67|781
1717693200000|2024-06-06 17:00:00|2373.11|2372.81|2372.16|2371.66|2373.63|2373.31|2371.39|2371.02|701
1717693500000|2024-06-06 17:05:00|2371.97|2371.67|2372.05|2371.75|2372.33|2371.96|2371.41|2371.04|571
1717693800000|2024-06-06 17:10:00|2372.15|2371.65|2371.57|2371.27|2372.66|2372.36|2371.29|2370.95|584
1717694100000|2024-06-06 17:15:00|2371.68|2371.38|2372.6|2372.3|2372.74|2372.37|2370.93|2370.54|670
1717694400000|2024-06-06 17:20:00|2372.62|2372.32|2372.74|2372.44|2373.4|2373.01|2371.18|2370.78|752
1717694700000|2024-06-06 17:25:00|2372.77|2372.47|2371.84|2371.54|2373.51|2373.21|2371.58|2371.28|861
1717695000000|2024-06-06 17:30:00|2371.83|2371.53|2372.87|2372.37|2373.66|2373.3|2371.45|2371.1|730
1717695300000|2024-06-06 17:35:00|2372.88|2372.38|2371.77|2371.47|2372.98|2372.67|2371.77|2371.47|562
1717695600000|2024-06-06 17:40:00|2371.78|2371.48|2372.69|2372.39|2372.98|2372.6|2371.78|2371.48|483
1717695900000|2024-06-06 17:45:00|2372.77|2372.47|2372.97|2372.47|2373.61|2373.31|2372.58|2372.23|564
1717696200000|2024-06-06 17:50:00|2372.88|2372.58|2373.84|2373.54|2374.24|2373.93|2372.88|2372.46|622
1717696500000|2024-06-06 17:55:00|2373.81|2373.51|2373.3|2373|2373.97|2373.62|2372.44|2372.1|660
1717696800000|2024-06-06 18:00:00|2373.34|2373.04|2371.22|2370.72|2373.46|2373.05|2371.11|2370.72|826
1717697100000|2024-06-06 18:05:00|2371.14|2370.84|2369.37|2369.07|2371.14|2370.84|2369.21|2368.87|1076
1717697400000|2024-06-06 18:10:00|2369.36|2369.06|2370.66|2370.36|2370.7|2370.4|2369.31|2368.93|787
1717697700000|2024-06-06 18:15:00|2370.65|2370.35|2371.38|2371.08|2371.86|2371.51|2370.61|2370.21|659
1717698000000|2024-06-06 18:20:00|2371.4|2371.1|2371.28|2370.98|2371.53|2371.23|2370.7|2370.3|601
1717698300000|2024-06-06 18:25:00|2371.27|2370.97|2371.79|2371.29|2372.06|2371.76|2371.03|2370.64|564
1717698600000|2024-06-06 18:30:00|2371.8|2371.3|2372|2371.7|2372.42|2372.06|2371.12|2370.78|462
1717698900000|2024-06-06 18:35:00|2371.94|2371.64|2372.73|2372.23|2373.67|2373.32|2371.86|2371.51|573
1717699200000|2024-06-06 18:40:00|2372.72|2372.22|2373.13|2372.63|2373.23|2372.91|2372.59|2372.21|435
1717699500000|2024-06-06 18:45:00|2373.02|2372.72|2372.89|2372.59|2374|2373.61|2372.79|2372.39|471
1717699800000|2024-06-06 18:50:00|2372.98|2372.48|2372.51|2372.21|2373.01|2372.71|2372.3|2371.93|414
1717700100000|2024-06-06 18:55:00|2372.52|2372.22|2372.33|2372.03|2372.98|2372.68|2372.28|2371.87|554
1717700400000|2024-06-06 19:00:00|2372.32|2372.02|2371.82|2371.52|2372.32|2372.02|2371.43|2371.03|647
1717700700000|2024-06-06 19:05:00|2371.83|2371.53|2373.26|2372.96|2373.65|2373.26|2371.83|2371.52|606
1717701000000|2024-06-06 19:10:00|2373.27|2372.97|2373.9|2373.6|2373.94|2373.63|2373.18|2372.79|562
1717701300000|2024-06-06 19:15:00|2373.84|2373.54|2375.02|2374.72|2375.63|2375.32|2373.8|2373.5|671
1717701600000|2024-06-06 19:20:00|2375.11|2374.81|2374.74|2374.44|2375.56|2375.17|2374.57|2374.17|550
1717701900000|2024-06-06 19:25:00|2374.9|2374.4|2374.33|2374.03|2374.99|2374.63|2374.1|2373.78|739
1717702200000|2024-06-06 19:30:00|2374.35|2374.05|2373.69|2373.39|2374.41|2374.09|2373.52|2373.17|796
1717702500000|2024-06-06 19:35:00|2373.57|2373.27|2373.38|2373.08|2373.91|2373.52|2373.05|2372.68|904
1717702800000|2024-06-06 19:40:00|2373.37|2373.07|2373.19|2372.89|2373.92|2373.62|2373.11|2372.74|767
1717703100000|2024-06-06 19:45:00|2373.17|2372.87|2372.22|2371.92|2373.31|2373.01|2372.08|2371.75|616
1717703400000|2024-06-06 19:50:00|2372.23|2371.93|2372.64|2372.34|2372.86|2372.45|2371.89|2371.59|621
1717703700000|2024-06-06 19:55:00|2372.65|2372.35|2372.76|2372.46|2373|2372.7|2372.08|2371.78|801
1717704000000|2024-06-06 20:00:00|2372.7|2372.4|2373.59|2373.29|2373.64|2373.34|2372.54|2372.24|389
1717704300000|2024-06-06 20:05:00|2373.64|2373.34|2373.06|2372.76|2373.74|2373.43|2372.91|2372.53|318
1717704600000|2024-06-06 20:10:00|2373.11|2372.61|2372.92|2372.62|2373.2|2372.87|2372.85|2372.43|333
1717704900000|2024-06-06 20:15:00|2372.91|2372.61|2373.01|2372.71|2373.03|2372.73|2372.57|2372.19|363
1717705200000|2024-06-06 20:20:00|2373.05|2372.75|2372.98|2372.68|2373.26|2372.92|2372.83|2372.43|201
1717705500000|2024-06-06 20:25:00|2372.99|2372.69|2373.48|2373.18|2373.99|2373.59|2372.86|2372.56|295
1717705800000|2024-06-06 20:30:00|2373.47|2373.17|2373.17|2372.87|2373.61|2373.23|2373.11|2372.73|262
1717706100000|2024-06-06 20:35:00|2373.16|2372.86|2373.72|2373.42|2373.81|2373.51|2373.07|2372.77|230
1717706400000|2024-06-06 20:40:00|2373.74|2373.44|2373.53|2373.23|2373.92|2373.62|2373.32|2373.02|225
1717706700000|2024-06-06 20:45:00|2373.52|2373.22|2373.78|2373.48|2373.93|2373.63|2373.31|2372.94|242
1717707000000|2024-06-06 20:50:00|2373.85|2373.55|2376.1|2375.8|2376.39|2376.04|2373.77|2373.47|337
1717707300000|2024-06-06 20:55:00|2376.16|2375.86|2376.56|2376.06|2376.66|2376.26|2375.8|2375.3|290
1717711200000|2024-06-06 22:00:00|2377.26|2376.76|2376.59|2376.09|2377.33|2376.83|2376.49|2375.99|92
1717711500000|2024-06-06 22:05:00|2376.55|2376.05|2376.46|2375.96|2376.93|2376.43|2376.19|2375.69|92
1717711800000|2024-06-06 22:10:00|2376.47|2375.97|2376.03|2375.53|2376.51|2376.01|2375.92|2375.53|96
1717712100000|2024-06-06 22:15:00|2375.99|2375.49|2376.49|2375.99|2376.53|2376.12|2375.79|2375.49|148
1717712400000|2024-06-06 22:20:00|2376.5|2376|2376.47|2375.97|2376.72|2376.26|2376.22|2375.72|119
1717712700000|2024-06-06 22:25:00|2376.48|2375.98|2376.47|2375.97|2376.67|2376.17|2376.35|2375.86|98
1717713000000|2024-06-06 22:30:00|2376.43|2375.93|2376.64|2376.14|2376.75|2376.25|2376.36|2375.86|57
1717713300000|2024-06-06 22:35:00|2376.69|2376.19|2376.54|2376.04|2376.73|2376.23|2376.28|2375.87|82
1717713600000|2024-06-06 22:40:00|2376.53|2376.03|2376.48|2375.98|2376.55|2376.05|2376.29|2375.84|79
1717713900000|2024-06-06 22:45:00|2376.49|2375.99|2376.66|2376.16|2376.76|2376.36|2376.43|2375.99|104
1717714200000|2024-06-06 22:50:00|2376.68|2376.18|2377.02|2376.52|2377.13|2376.71|2376.53|2376.13|152
1717714500000|2024-06-06 22:55:00|2377.03|2376.53|2377.31|2376.81|2377.44|2377.05|2376.91|2376.51|103
1717714800000|2024-06-06 23:00:00|2377.32|2376.82|2377.37|2376.87|2377.55|2377.06|2377.14|2376.72|111
1717715100000|2024-06-06 23:05:00|2377.38|2376.88|2376.9|2376.4|2377.38|2376.96|2376.75|2376.33|107
1717715400000|2024-06-06 23:10:00|2376.91|2376.41|2377|2376.5|2377.11|2376.65|2376.85|2376.35|84
1717715700000|2024-06-06 23:15:00|2377.01|2376.51|2377.24|2376.74|2377.48|2377.08|2376.9|2376.5|108
1717716000000|2024-06-06 23:20:00|2377.23|2376.73|2378.15|2377.65|2378.45|2378.06|2377.18|2376.73|209
1717716300000|2024-06-06 23:25:00|2378.16|2377.66|2377.46|2376.96|2378.16|2377.66|2377.33|2376.94|215
1717716600000|2024-06-06 23:30:00|2377.45|2376.95|2377.59|2377.29|2377.66|2377.3|2376.95|2376.56|154
1717716900000|2024-06-06 23:35:00|2377.68|2377.18|2377.33|2376.83|2378.04|2377.66|2377.22|2376.82|182
1717717200000|2024-06-06 23:40:00|2377.35|2376.85|2377.13|2376.63|2377.35|2376.9|2376.62|2376.22|159
1717717500000|2024-06-06 23:45:00|2377.12|2376.62|2377.12|2376.82|2377.33|2376.97|2376.52|2376.12|214
1717717800000|2024-06-06 23:50:00|2377.15|2376.85|2377.15|2376.65|2377.74|2377.35|2376.94|2376.45|394
1717718100000|2024-06-06 23:55:00|2377.2|2376.7|2377.07|2376.77|2377.24|2376.86|2376.86|2376.47|319
1717718400000|2024-06-07 00:00:00|2377.06|2376.76|2376.7|2376.4|2377.07|2376.77|2376.28|2375.98|419
1717718700000|2024-06-07 00:05:00|2376.71|2376.41|2377.15|2376.85|2377.36|2376.96|2376.37|2375.98|352
1717719000000|2024-06-07 00:10:00|2377.17|2376.87|2377.48|2377.18|2377.7|2377.4|2377.06|2376.76|406
1717719300000|2024-06-07 00:15:00|2377.49|2377.19|2378.09|2377.79|2378.27|2377.89|2377.22|2376.92|444
1717719600000|2024-06-07 00:20:00|2378.23|2377.73|2377.56|2377.26|2378.57|2378.21|2377.4|2377.1|425
1717719900000|2024-06-07 00:25:00|2377.55|2377.25|2376.89|2376.59|2377.61|2377.31|2376.64|2376.34|511
1717720200000|2024-06-07 00:30:00|2376.9|2376.6|2378.36|2377.86|2378.4|2378.02|2376.9|2376.6|427
1717720500000|2024-06-07 00:35:00|2378.26|2377.96|2377.36|2377.06|2378.47|2378.16|2377.09|2376.74|532
1717720800000|2024-06-07 00:40:00|2377.35|2377.05|2377.66|2377.36|2378.19|2377.85|2376.62|2376.29|575
1717721100000|2024-06-07 00:45:00|2377.73|2377.43|2378.42|2378.12|2379.31|2378.91|2377.65|2377.35|610
1717721400000|2024-06-07 00:50:00|2378.43|2378.13|2378.65|2378.35|2379.52|2379.14|2377.87|2377.48|686
1717721700000|2024-06-07 00:55:00|2378.64|2378.34|2378.63|2378.33|2379.12|2378.73|2378.21|2377.91|567
1717722000000|2024-06-07 01:00:00|2378.64|2378.34|2378.09|2377.79|2380.3|2379.95|2377.95|2377.65|1094
1717722300000|2024-06-07 01:05:00|2378.14|2377.84|2376.68|2376.38|2378.81|2378.51|2376.67|2376.37|975
1717722600000|2024-06-07 01:10:00|2376.83|2376.53|2374.03|2373.73|2376.89|2376.59|2373.22|2372.92|1014
1717722900000|2024-06-07 01:15:00|2374.02|2373.72|2374.72|2374.42|2375.61|2375.21|2373.79|2373.49|1022
1717723200000|2024-06-07 01:20:00|2374.82|2374.32|2374.12|2373.62|2375.35|2375.05|2373.8|2373.47|1008
1717723500000|2024-06-07 01:25:00|2373.98|2373.68|2373.1|2372.6|2374.32|2373.92|2371.91|2371.58|1055
1717723800000|2024-06-07 01:30:00|2372.97|2372.67|2372.46|2372.16|2373.65|2373.25|2372.39|2372.09|934
1717724100000|2024-06-07 01:35:00|2372.45|2372.15|2371.96|2371.66|2373.62|2373.26|2371.86|2371.46|927
1717724400000|2024-06-07 01:40:00|2371.86|2371.56|2371.62|2371.32|2372.09|2371.79|2370.55|2370.22|942
1717724700000|2024-06-07 01:45:00|2371.61|2371.31|2370.78|2370.48|2371.76|2371.41|2370.41|2370.07|723
1717725000000|2024-06-07 01:50:00|2370.76|2370.46|2371.86|2371.56|2372.43|2372.01|2370.5|2370.17|757
1717725300000|2024-06-07 01:55:00|2371.59|2371.29|2371.24|2370.94|2371.59|2371.29|2370.69|2370.32|728
1717725600000|2024-06-07 02:00:00|2371.25|2370.95|2369.84|2369.54|2371.57|2371.17|2369.65|2369.33|798
1717725900000|2024-06-07 02:05:00|2369.8|2369.5|2370.88|2370.58|2371.38|2371|2369.72|2369.34|831
1717726200000|2024-06-07 02:10:00|2370.85|2370.55|2372.12|2371.82|2372.23|2371.89|2370.73|2370.36|710
1717726500000|2024-06-07 02:15:00|2372.13|2371.83|2370.83|2370.53|2372.26|2371.89|2370.64|2370.28|547
1717726800000|2024-06-07 02:20:00|2370.84|2370.54|2370.76|2370.46|2371.69|2371.3|2370.58|2370.26|481
1717727100000|2024-06-07 02:25:00|2370.75|2370.45|2371.3|2370.8|2372.53|2372.21|2370.39|2370|645
1717727400000|2024-06-07 02:30:00|2371.26|2370.76|2372.49|2372.19|2372.66|2372.28|2370|2369.7|815
1717727700000|2024-06-07 02:35:00|2372.51|2372.21|2373.49|2373.19|2373.83|2373.45|2370.93|2370.58|902
1717728000000|2024-06-07 02:40:00|2373.36|2373.06|2375.31|2374.81|2375.34|2374.99|2373.07|2372.7|770
1717728300000|2024-06-07 02:45:00|2375.32|2374.82|2376.51|2376.01|2376.67|2376.22|2374.61|2374.21|811
1717728600000|2024-06-07 02:50:00|2376.55|2376.05|2378.13|2377.63|2378.13|2377.79|2376.14|2375.79|678
1717728900000|2024-06-07 02:55:00|2378.1|2377.6|2376.83|2376.53|2378.47|2378.17|2376.08|2375.68|859
1717729200000|2024-06-07 03:00:00|2376.82|2376.52|2378.66|2378.16|2378.76|2378.42|2376.05|2375.65|680
1717729500000|2024-06-07 03:05:00|2378.64|2378.14|2376.77|2376.47|2378.66|2378.23|2376.5|2376.18|687
1717729800000|2024-06-07 03:10:00|2376.76|2376.46|2375.58|2375.28|2376.94|2376.59|2375.37|2374.98|651
1717730100000|2024-06-07 03:15:00|2375.67|2375.37|2376.91|2376.41|2377.39|2376.98|2375.66|2375.28|742
1717730400000|2024-06-07 03:20:00|2376.89|2376.39|2378.54|2378.04|2378.69|2378.21|2376.68|2376.3|636
1717730700000|2024-06-07 03:25:00|2378.57|2378.07|2378.34|2377.84|2379.02|2378.58|2377.85|2377.48|701
1717731000000|2024-06-07 03:30:00|2378.35|2377.85|2377.98|2377.68|2378.39|2378.07|2377.48|2377.18|373
1717731300000|2024-06-07 03:35:00|2377.97|2377.67|2379.74|2379.44|2379.84|2379.54|2377.95|2377.56|424
1717731600000|2024-06-07 03:40:00|2379.76|2379.46|2379.89|2379.39|2380.34|2380.03|2379.2|2378.82|551
1717731900000|2024-06-07 03:45:00|2379.75|2379.45|2380.94|2380.64|2381.21|2380.87|2379.56|2379.19|660
1717732200000|2024-06-07 03:50:00|2380.92|2380.62|2380.73|2380.43|2382.16|2381.86|2380.56|2380.26|725
1717732500000|2024-06-07 03:55:00|2380.72|2380.42|2380.4|2380.1|2380.87|2380.45|2380.02|2379.7|333
1717732800000|2024-06-07 04:00:00|2380.35|2380.05|2379.8|2379.5|2380.51|2380.12|2379.49|2379.12|420
1717733100000|2024-06-07 04:05:00|2379.78|2379.48|2380.84|2380.54|2380.99|2380.69|2379.71|2379.38|286
1717733400000|2024-06-07 04:10:00|2380.85|2380.55|2382.12|2381.82|2382.34|2381.94|2380.58|2380.28|365
1717733700000|2024-06-07 04:15:00|2382.16|2381.86|2382.23|2381.73|2382.24|2381.86|2381.58|2381.21|465
1717734000000|2024-06-07 04:20:00|2382.12|2381.82|2382.53|2382.23|2382.62|2382.32|2381.69|2381.36|441
1717734300000|2024-06-07 04:25:00|2382.55|2382.25|2384.47|2384.17|2384.71|2384.36|2382.48|2382.08|615
1717734600000|2024-06-07 04:30:00|2384.46|2384.16|2386.12|2385.62|2386.49|2386.12|2384.43|2384.04|657
1717734900000|2024-06-07 04:35:00|2386.01|2385.71|2386.54|2386.04|2386.72|2386.4|2385.77|2385.37|758
1717735200000|2024-06-07 04:40:00|2386.53|2386.03|2386.04|2385.54|2387.76|2387.26|2385.93|2385.54|665
1717735500000|2024-06-07 04:45:00|2386.05|2385.55|2385.74|2385.24|2386.48|2386.15|2385.29|2384.97|481
1717735800000|2024-06-07 04:50:00|2385.73|2385.23|2385.71|2385.21|2385.93|2385.51|2384.86|2384.52|461
1717736100000|2024-06-07 04:55:00|2385.73|2385.23|2386.9|2386.6|2387.09|2386.69|2385.54|2385.19|457
1717736400000|2024-06-07 05:00:00|2386.93|2386.63|2387.72|2387.42|2387.98|2387.64|2386.32|2385.96|723
1717736700000|2024-06-07 05:05:00|2387.85|2387.35|2385.25|2384.75|2387.86|2387.52|2385.15|2384.74|690
1717737000000|2024-06-07 05:10:00|2385.16|2384.86|2382.77|2382.47|2385.78|2385.47|2382.2|2381.84|753
1717737300000|2024-06-07 05:15:00|2382.78|2382.48|2381.27|2380.97|2382.93|2382.52|2381.17|2380.82|646
1717737600000|2024-06-07 05:20:00|2381.23|2380.93|2383.85|2383.55|2384.07|2383.67|2380.36|2380.04|890
1717737900000|2024-06-07 05:25:00|2383.86|2383.56|2383.47|2383.17|2384.77|2384.34|2383.08|2382.78|617
1717738200000|2024-06-07 05:30:00|2383.49|2383.19|2381.65|2381.35|2383.71|2383.41|2380.7|2380.32|1235
1717738500000|2024-06-07 05:35:00|2381.66|2381.36|2380.96|2380.66|2381.88|2381.58|2380.64|2380.25|1133
1717738800000|2024-06-07 05:40:00|2380.94|2380.64|2380.12|2379.82|2381.35|2380.95|2379.56|2379.26|1031
1717739100000|2024-06-07 05:45:00|2380.11|2379.81|2378.86|2378.36|2380.51|2380.13|2378.64|2378.32|956
1717739400000|2024-06-07 05:50:00|2378.85|2378.35|2377.34|2377.04|2379.4|2379|2377.04|2376.66|863
1717739700000|2024-06-07 05:55:00|2377.27|2376.97|2376.22|2375.92|2377.97|2377.57|2375.32|2374.82|901
1717740000000|2024-06-07 06:00:00|2376.05|2375.72|2376.41|2375.91|2377.61|2377.28|2375.15|2374.82|869
1717740300000|2024-06-07 06:05:00|2376.29|2375.99|2375.91|2375.61|2377.76|2377.46|2375.58|2375.18|999
1717740600000|2024-06-07 06:10:00|2375.88|2375.58|2377.8|2377.5|2378.11|2377.73|2375.49|2375.19|931
1717740900000|2024-06-07 06:15:00|2377.79|2377.49|2374.67|2374.37|2378.01|2377.61|2374.54|2374.17|838
1717741200000|2024-06-07 06:20:00|2374.65|2374.35|2375.7|2375.2|2376.23|2375.84|2374.47|2374.11|852
1717741500000|2024-06-07 06:25:00|2375.67|2375.17|2374.07|2373.77|2375.67|2375.29|2373.13|2372.76|1053
1717741800000|2024-06-07 06:30:00|2374.09|2373.79|2373.61|2373.31|2375.72|2375.42|2373.33|2373|952
1717742100000|2024-06-07 06:35:00|2373.7|2373.4|2374.85|2374.55|2376.2|2375.8|2373.53|2373.2|767
1717742400000|2024-06-07 06:40:00|2374.83|2374.53|2374.23|2373.73|2375.41|2375.05|2373.57|2373.17|807
1717742700000|2024-06-07 06:45:00|2374.24|2373.74|2374.88|2374.58|2375.01|2374.67|2373.26|2372.94|779
1717743000000|2024-06-07 06:50:00|2374.87|2374.57|2375.93|2375.43|2376.28|2375.89|2374.14|2373.74|819
1717743300000|2024-06-07 06:55:00|2375.81|2375.51|2375.66|2375.36|2376.97|2376.58|2375.33|2374.95|844
1717743600000|2024-06-07 07:00:00|2375.57|2375.27|2374.9|2374.6|2375.96|2375.56|2374.86|2374.53|708
1717743900000|2024-06-07 07:05:00|2374.96|2374.66|2377.08|2376.58|2377.56|2377.18|2374.86|2374.46|672
1717744200000|2024-06-07 07:10:00|2376.98|2376.68|2379.45|2378.95|2379.45|2379.06|2376.98|2376.68|776
1717744500000|2024-06-07 07:15:00|2379.34|2379.04|2378.24|2377.74|2379.66|2379.26|2377.95|2377.53|713
1717744800000|2024-06-07 07:20:00|2378.25|2377.75|2377.03|2376.53|2378.25|2377.85|2376.76|2376.34|682
1717745100000|2024-06-07 07:25:00|2377.02|2376.52|2375.47|2374.97|2377.14|2376.79|2375.11|2374.79|891
1717745400000|2024-06-07 07:30:00|2375.46|2374.96|2374.93|2374.43|2375.8|2375.4|2373.91|2373.51|799
1717745700000|2024-06-07 07:35:00|2374.99|2374.49|2373.23|2372.93|2375.7|2375.4|2373.18|2372.78|728
1717746000000|2024-06-07 07:40:00|2373.24|2372.94|2373.89|2373.39|2374|2373.6|2373.08|2372.71|680
1717746300000|2024-06-07 07:45:00|2373.9|2373.4|2374.02|2373.52|2374.04|2373.74|2373.02|2372.65|836
1717746600000|2024-06-07 07:50:00|2373.95|2373.65|2374.57|2374.07|2374.8|2374.41|2373.27|2372.88|648
1717746900000|2024-06-07 07:55:00|2374.63|2374.13|2373.93|2373.43|2374.97|2374.47|2373.77|2373.3|647
1717747200000|2024-06-07 08:00:00|2373.84|2373.34|2358.64|2358.14|2374.24|2373.83|2358.45|2358|1541
1717747500000|2024-06-07 08:05:00|2358.75|2358.25|2357.55|2357.05|2363.22|2362.72|2353.06|2352.65|1555
1717747800000|2024-06-07 08:10:00|2357.53|2357.03|2351.4|2351.1|2359.33|2358.83|2351.22|2350.72|1277
1717748100000|2024-06-07 08:15:00|2351.49|2351.19|2356.29|2355.79|2356.51|2356.01|2351.11|2350.81|1082
1717748400000|2024-06-07 08:20:00|2356.28|2355.78|2357.17|2356.67|2357.88|2357.57|2354.65|2354.15|983
1717748700000|2024-06-07 08:25:00|2357.2|2356.7|2352.72|2352.42|2357.59|2357.17|2352.72|2352.42|972
1717749000000|2024-06-07 08:30:00|2352.74|2352.44|2351.55|2351.05|2352.86|2352.44|2350.1|2349.8|1265
1717749300000|2024-06-07 08:35:00|2351.58|2351.08|2347.26|2346.76|2351.58|2351.09|2346.27|2345.88|1302
1717749600000|2024-06-07 08:40:00|2347.23|2346.73|2347.39|2346.89|2348.53|2348.13|2342.8|2342.5|1385
1717749900000|2024-06-07 08:45:00|2347.31|2347.01|2344.59|2344.09|2347.79|2347.37|2344.47|2343.97|1039
1717750200000|2024-06-07 08:50:00|2344.62|2344.32|2348.2|2347.7|2348.31|2347.95|2344.19|2343.88|1098
1717750500000|2024-06-07 08:55:00|2348.21|2347.71|2347.56|2347.26|2348.54|2348.04|2346.82|2346.43|739
1717750800000|2024-06-07 09:00:00|2347.53|2347.23|2343.95|2343.45|2348.21|2347.82|2343.78|2343.41|981
1717751100000|2024-06-07 09:05:00|2343.8|2343.3|2344.09|2343.59|2346.11|2345.81|2343.24|2342.74|1141
1717751400000|2024-06-07 09:10:00|2343.91|2343.61|2344.75|2344.25|2345.24|2344.74|2341.23|2340.93|1068
1717751700000|2024-06-07 09:15:00|2344.6|2344.3|2342.1|2341.6|2344.79|2344.39|2340.97|2340.67|931
1717752000000|2024-06-07 09:20:00|2342.09|2341.59|2341.57|2341.07|2343.14|2342.75|2340.8|2340.4|902
1717752300000|2024-06-07 09:25:00|2341.68|2341.18|2338.62|2338.12|2342.07|2341.57|2337.77|2337.27|1022
1717752600000|2024-06-07 09:30:00|2338.67|2338.17|2340.94|2340.64|2341.86|2341.56|2337.67|2337.29|919
1717752900000|2024-06-07 09:35:00|2341.04|2340.54|2340.47|2339.97|2342.07|2341.67|2340.3|2339.8|650
1717753200000|2024-06-07 09:40:00|2340.48|2339.98|2341|2340.7|2341.23|2340.83|2340.18|2339.77|715
1717753500000|2024-06-07 09:45:00|2341.01|2340.71|2339.06|2338.76|2341.07|2340.72|2337.87|2337.37|869
1717753800000|2024-06-07 09:50:00|2339.07|2338.77|2339.6|2339.1|2339.88|2339.58|2338.48|2338|813
1717754100000|2024-06-07 09:55:00|2339.59|2339.09|2339.65|2339.15|2339.65|2339.33|2338.33|2338.03|747
1717754400000|2024-06-07 10:00:00|2339.68|2339.18|2336.02|2335.72|2339.68|2339.18|2335.75|2335.29|898
1717754700000|2024-06-07 10:05:00|2336.12|2335.62|2337.29|2336.79|2337.35|2336.9|2335.36|2335.06|760
1717755000000|2024-06-07 10:10:00|2337.3|2336.8|2337.11|2336.81|2338.48|2337.98|2337.03|2336.53|555
1717755300000|2024-06-07 10:15:00|2337.12|2336.82|2337.05|2336.55|2337.95|2337.52|2336.85|2336.42|748
1717755600000|2024-06-07 10:20:00|2337.06|2336.56|2334.95|2334.45|2337.12|2336.72|2334.09|2333.59|921
1717755900000|2024-06-07 10:25:00|2334.94|2334.44|2336.86|2336.36|2336.96|2336.56|2334.58|2334.08|896
1717756200000|2024-06-07 10:30:00|2336.88|2336.38|2336.7|2336.4|2337.38|2336.98|2335.69|2335.26|673
1717756500000|2024-06-07 10:35:00|2336.68|2336.38|2335.02|2334.52|2337.17|2336.78|2334.6|2334.16|805
1717756800000|2024-06-07 10:40:00|2335|2334.5|2336.01|2335.51|2336.44|2336.02|2334.71|2334.31|678
1717757100000|2024-06-07 10:45:00|2335.94|2335.44|2334.86|2334.36|2336.06|2335.7|2334.57|2334.17|735
1717757400000|2024-06-07 10:50:00|2334.87|2334.37|2334.55|2334.05|2334.91|2334.5|2332.28|2331.98|898
1717757700000|2024-06-07 10:55:00|2334.53|2334.03|2333.84|2333.54|2334.74|2334.34|2333.39|2332.94|781
1717758000000|2024-06-07 11:00:00|2333.8|2333.5|2332.93|2332.43|2333.8|2333.5|2331.37|2331.07|1089
1717758300000|2024-06-07 11:05:00|2332.92|2332.42|2333.14|2332.64|2335.3|2334.98|2332.76|2332.29|846
1717758600000|2024-06-07 11:10:00|2333.13|2332.63|2333.86|2333.36|2334.67|2334.37|2332.78|2332.28|833
1717758900000|2024-06-07 11:15:00|2333.84|2333.34|2332.38|2331.88|2333.85|2333.37|2331.3|2330.99|758
1717759200000|2024-06-07 11:20:00|2332.41|2331.91|2334.86|2334.36|2334.86|2334.51|2331.16|2330.7|884
1717759500000|2024-06-07 11:25:00|2334.87|2334.37|2334.94|2334.44|2335.44|2334.94|2334.47|2333.97|863
1717759800000|2024-06-07 11:30:00|2334.96|2334.46|2335.45|2335.15|2335.78|2335.4|2334.46|2333.96|801
1717760100000|2024-06-07 11:35:00|2335.48|2335.18|2334.29|2333.99|2335.8|2335.44|2333.78|2333.39|698
1717760400000|2024-06-07 11:40:00|2334.26|2333.96|2335.16|2334.86|2335.87|2335.51|2334.16|2333.76|915
1717760700000|2024-06-07 11:45:00|2335.21|2334.91|2333.72|2333.22|2335.55|2335.13|2333.12|2332.72|805
1717761000000|2024-06-07 11:50:00|2333.73|2333.23|2336.42|2335.92|2336.67|2336.29|2333.19|2332.76|939
1717761300000|2024-06-07 11:55:00|2336.38|2336.08|2336.95|2336.45|2339.65|2339.27|2336.14|2335.73|1403
1717761600000|2024-06-07 12:00:00|2336.96|2336.46|2336.67|2336.37|2339.59|2339.29|2333.57|2333.27|1535
1717761900000|2024-06-07 12:05:00|2336.68|2336.38|2338.14|2337.84|2338.33|2338.03|2335.79|2335.49|1168
1717762200000|2024-06-07 12:10:00|2338.03|2337.73|2336.25|2335.95|2338.35|2337.99|2335.03|2334.73|1104
1717762500000|2024-06-07 12:15:00|2336.23|2335.93|2335.96|2335.66|2337.02|2336.72|2335.22|2334.82|999
1717762800000|2024-06-07 12:20:00|2335.95|2335.65|2335.55|2335.05|2336.49|2336.11|2334.83|2334.34|1089
1717763100000|2024-06-07 12:25:00|2335.32|2335.02|2335.58|2331.97|2335.93|2335.1|2330.64|2330.32|1432
1717763400000|2024-06-07 12:30:00|2335.67|2331.04|2320.55|2320.25|2335.88|2332.56|2313.85|2313.35|2215
1717763700000|2024-06-07 12:35:00|2320.71|2320.41|2321.96|2321.66|2323.3|2323|2315.69|2315.39|2103
1717764000000|2024-06-07 12:40:00|2321.97|2321.67|2319.8|2319.5|2322.5|2322.14|2318.21|2317.91|1848
1717764300000|2024-06-07 12:45:00|2319.82|2319.52|2316.95|2316.45|2319.82|2319.52|2314.09|2313.79|1767
1717764600000|2024-06-07 12:50:00|2316.69|2316.19|2317.08|2316.58|2319.7|2319.4|2316.43|2316.09|1718
1717764900000|2024-06-07 12:55:00|2316.79|2316.49|2319.5|2319.2|2320.36|2320|2315.68|2315.38|1656
1717765200000|2024-06-07 13:00:00|2319.54|2319.24|2325.58|2325.28|2325.68|2325.3|2317.76|2317.4|1554
1717765500000|2024-06-07 13:05:00|2325.6|2325.3|2323.34|2323.04|2326.68|2326.29|2322.37|2321.97|1479
1717765800000|2024-06-07 13:10:00|2323.36|2323.06|2319.99|2319.69|2323.65|2323.35|2319.83|2319.46|1287
1717766100000|2024-06-07 13:15:00|2319.98|2319.68|2325.68|2325.38|2326.5|2326.15|2319.94|2319.54|1253
1717766400000|2024-06-07 13:20:00|2325.79|2325.29|2326.66|2326.36|2326.8|2326.5|2324.29|2323.9|1229
1717766700000|2024-06-07 13:25:00|2326.57|2326.27|2325.56|2325.26|2328.29|2327.99|2325.49|2325.09|1295
1717767000000|2024-06-07 13:30:00|2325.5|2325.2|2320.98|2320.68|2326.64|2326.34|2320.19|2319.89|1614
1717767300000|2024-06-07 13:35:00|2321.01|2320.71|2321.19|2320.89|2322.63|2322.33|2320.19|2319.89|1562
1717767600000|2024-06-07 13:40:00|2321.18|2320.88|2317.21|2316.91|2321.9|2321.54|2316.93|2316.63|1491
1717767900000|2024-06-07 13:45:00|2317.17|2316.87|2312.61|2312.31|2317.76|2317.46|2311.95|2311.63|1698
1717768200000|2024-06-07 13:50:00|2312.48|2312.18|2308.33|2308.03|2313.14|2312.84|2307.93|2307.63|1854
1717768500000|2024-06-07 13:55:00|2308.35|2308.05|2309.73|2309.43|2310.54|2310.12|2305.21|2304.89|1659
1717768800000|2024-06-07 14:00:00|2309.71|2309.41|2311.62|2311.12|2312.03|2311.73|2309.34|2309.04|1601
1717769100000|2024-06-07 14:05:00|2311.6|2311.1|2314.34|2314.04|2315.48|2314.98|2307.83|2307.53|1523
1717769400000|2024-06-07 14:10:00|2314.38|2314.08|2312.93|2312.63|2314.5|2314.15|2310.2|2309.86|1287
1717769700000|2024-06-07 14:15:00|2312.94|2312.64|2315.98|2315.68|2315.98|2315.68|2311.19|2310.89|1386
1717770000000|2024-06-07 14:20:00|2315.79|2315.49|2317.55|2317.25|2320.82|2320.52|2314.62|2314.32|1519
1717770300000|2024-06-07 14:25:00|2317.54|2317.24|2318.61|2318.11|2319.65|2319.35|2315.71|2315.29|1358
1717770600000|2024-06-07 14:30:00|2318.53|2318.23|2317.41|2317.11|2319.88|2319.58|2316.46|2316.16|1134
1717770900000|2024-06-07 14:35:00|2317.59|2317.09|2319.59|2319.29|2320.12|2319.81|2317.49|2317.09|1030
1717771200000|2024-06-07 14:40:00|2319.6|2319.3|2318.57|2318.27|2321.37|2320.97|2318.08|2317.72|1161
1717771500000|2024-06-07 14:45:00|2318.66|2318.16|2314.81|2314.51|2318.68|2318.35|2314.75|2314.43|1397
1717771800000|2024-06-07 14:50:00|2314.79|2314.49|2312.09|2311.79|2315.43|2315.13|2311.94|2311.64|1120
1717772100000|2024-06-07 14:55:00|2312|2311.7|2313.53|2313.23|2313.76|2313.46|2310.37|2310.07|1288
1717772400000|2024-06-07 15:00:00|2313.54|2313.24|2313.75|2313.45|2314.34|2314.04|2312.1|2311.8|1278
1717772700000|2024-06-07 15:05:00|2313.72|2313.42|2313.71|2313.21|2314.09|2313.72|2311.57|2311.27|1265
1717773000000|2024-06-07 15:10:00|2313.75|2313.25|2315.25|2314.95|2315.74|2315.44|2311.9|2311.56|1137
1717773300000|2024-06-07 15:15:00|2315.23|2314.93|2313.03|2312.53|2315.34|2314.94|2312.34|2312.04|1065
1717773600000|2024-06-07 15:20:00|2313.04|2312.54|2313.09|2312.79|2313.25|2312.95|2311.31|2310.97|1051
1717773900000|2024-06-07 15:25:00|2313.04|2312.74|2308.91|2308.61|2313.51|2313.19|2308.84|2308.51|1437
1717774200000|2024-06-07 15:30:00|2308.81|2308.51|2308.47|2307.97|2310.29|2309.92|2306.97|2306.67|1397
1717774500000|2024-06-07 15:35:00|2308.48|2307.98|2309.45|2309.15|2310.32|2309.96|2307.55|2307.15|1101
1717774800000|2024-06-07 15:40:00|2309.43|2309.13|2308.65|2308.35|2310.11|2309.79|2308.07|2307.77|844
1717775100000|2024-06-07 15:45:00|2308.64|2308.34|2307.87|2307.57|2309.7|2309.29|2307.6|2307.3|829
1717775400000|2024-06-07 15:50:00|2307.97|2307.67|2305.84|2305.54|2309.02|2308.7|2305.48|2305.08|996
1717775700000|2024-06-07 15:55:00|2305.93|2305.63|2305.27|2304.97|2307.42|2307.01|2304.76|2304.46|912
1717776000000|2024-06-07 16:00:00|2305.38|2305.08|2304.94|2304.64|2306.23|2305.93|2304.65|2304.32|955
1717776300000|2024-06-07 16:05:00|2304.93|2304.63|2306.77|2306.47|2306.77|2306.47|2303.35|2303.05|1058
1717776600000|2024-06-07 16:10:00|2306.83|2306.53|2308.65|2308.15|2309.22|2308.92|2306.82|2306.42|838
1717776900000|2024-06-07 16:15:00|2308.62|2308.12|2309.59|2309.29|2309.81|2309.41|2307.38|2306.94|775
1717777200000|2024-06-07 16:20:00|2309.67|2309.37|2310.28|2309.98|2311.17|2310.87|2308.67|2308.35|807
1717777500000|2024-06-07 16:25:00|2310.35|2310.05|2311.56|2311.06|2312.03|2311.73|2310.35|2309.97|864
1717777800000|2024-06-07 16:30:00|2311.53|2311.03|2307.96|2307.66|2312.46|2312.06|2307.96|2307.61|945
1717778100000|2024-06-07 16:35:00|2308.04|2307.54|2310.68|2310.18|2311.23|2310.91|2307.75|2307.45|825
1717778400000|2024-06-07 16:40:00|2310.71|2310.21|2312.88|2312.58|2313.49|2313.19|2310.6|2310.18|893
1717778700000|2024-06-07 16:45:00|2312.99|2312.69|2313.22|2312.72|2314.34|2314.02|2311.79|2311.48|884
1717779000000|2024-06-07 16:50:00|2313.18|2312.68|2310.94|2310.44|2314.71|2314.41|2310.83|2310.43|1072
1717779300000|2024-06-07 16:55:00|2310.84|2310.54|2311.83|2311.53|2312.09|2311.79|2309.61|2309.31|1019
1717779600000|2024-06-07 17:00:00|2311.89|2311.59|2309.7|2309.4|2312.59|2312.29|2309.4|2309.1|1021
1717779900000|2024-06-07 17:05:00|2309.67|2309.37|2309.77|2309.47|2310.61|2310.31|2309.66|2309.26|900
1717780200000|2024-06-07 17:10:00|2309.79|2309.49|2310.8|2310.5|2311.11|2310.8|2309.75|2309.38|709
1717780500000|2024-06-07 17:15:00|2310.88|2310.38|2310.6|2310.1|2311.33|2311.03|2310.4|2310|659
1717780800000|2024-06-07 17:20:00|2310.59|2310.09|2307.74|2307.24|2310.62|2310.22|2307.64|2307.24|932
1717781100000|2024-06-07 17:25:00|2307.71|2307.41|2307.7|2307.4|2307.98|2307.68|2305.61|2305.31|1086
1717781400000|2024-06-07 17:30:00|2307.63|2307.33|2307.49|2306.99|2308.09|2307.79|2305.9|2305.55|771
1717781700000|2024-06-07 17:35:00|2307.61|2307.31|2307.72|2307.42|2308.35|2307.99|2307.06|2306.71|614
1717782000000|2024-06-07 17:40:00|2307.7|2307.4|2306.07|2305.77|2308.11|2307.7|2305.82|2305.46|627
1717782300000|2024-06-07 17:45:00|2306.18|2305.68|2307.98|2307.68|2308.13|2307.77|2305.4|2305.01|813
1717782600000|2024-06-07 17:50:00|2308|2307.7|2306.15|2305.65|2308.48|2308.18|2306.05|2305.65|627
1717782900000|2024-06-07 17:55:00|2306.07|2305.77|2305.7|2305.4|2306.68|2306.35|2303.96|2303.57|895
1717783200000|2024-06-07 18:00:00|2305.72|2305.42|2306.15|2305.65|2307.41|2307.06|2305.66|2305.26|907
1717783500000|2024-06-07 18:05:00|2306.14|2305.84|2305.95|2305.45|2306.82|2306.45|2305.63|2305.3|801
1717783800000|2024-06-07 18:10:00|2305.96|2305.46|2304.87|2304.37|2306.03|2305.62|2303.98|2303.59|675
1717784100000|2024-06-07 18:15:00|2304.89|2304.39|2304.97|2304.67|2305.48|2305.18|2304.5|2304.14|630
1717784400000|2024-06-07 18:20:00|2304.98|2304.68|2304.81|2304.51|2305.75|2305.45|2304.5|2304.13|631
1717784700000|2024-06-07 18:25:00|2304.82|2304.52|2305.32|2304.82|2305.73|2305.37|2304.65|2304.3|682
1717785000000|2024-06-07 18:30:00|2305.17|2304.87|2303.14|2302.64|2305.24|2304.94|2302.68|2302.38|766
1717785300000|2024-06-07 18:35:00|2303.05|2302.75|2300.85|2300.55|2303.47|2303.08|2300.54|2300.24|863
1717785600000|2024-06-07 18:40:00|2300.88|2300.58|2301.33|2301.03|2302.51|2302.21|2300.57|2300.27|768
1717785900000|2024-06-07 18:45:00|2301.36|2301.06|2300.44|2300.14|2302.54|2302.17|2300.41|2300.11|744
1717786200000|2024-06-07 18:50:00|2300.46|2300.16|2301.56|2301.26|2301.94|2301.62|2300.17|2299.87|688
1717786500000|2024-06-07 18:55:00|2301.55|2301.25|2301.61|2301.31|2302.09|2301.73|2300.73|2300.43|610
1717786800000|2024-06-07 19:00:00|2301.65|2301.35|2301.39|2301.09|2301.8|2301.38|2299.87|2299.48|986
1717787100000|2024-06-07 19:05:00|2301.37|2301.07|2299.83|2299.53|2301.73|2301.32|2299.62|2299.29|765
1717787400000|2024-06-07 19:10:00|2299.81|2299.51|2297.69|2297.39|2300.09|2299.7|2296.8|2296.49|915
1717787700000|2024-06-07 19:15:00|2297.7|2297.4|2295.79|2295.49|2298.13|2297.74|2295.66|2295.32|738
1717788000000|2024-06-07 19:20:00|2295.59|2295.29|2295.5|2295.2|2296.65|2296.25|2294.07|2293.77|862
1717788300000|2024-06-07 19:25:00|2295.57|2295.07|2295.38|2295.08|2296.16|2295.83|2294.71|2294.41|803
1717788600000|2024-06-07 19:30:00|2295.4|2295.1|2294.66|2294.36|2295.94|2295.54|2293.24|2292.83|842
1717788900000|2024-06-07 19:35:00|2294.65|2294.35|2294.05|2293.75|2295.09|2294.75|2293.71|2293.37|846
1717789200000|2024-06-07 19:40:00|2294.06|2293.76|2293.98|2293.68|2294.63|2294.32|2293.78|2293.39|777
1717789500000|2024-06-07 19:45:00|2294.05|2293.75|2290.6|2290.3|2294.41|2294.07|2290.03|2289.73|966
1717789800000|2024-06-07 19:50:00|2290.56|2290.26|2290.95|2290.65|2292.5|2292.2|2290.09|2289.75|906
1717790100000|2024-06-07 19:55:00|2290.97|2290.67|2288.47|2288.17|2291.24|2290.88|2287.87|2287.57|1115
1717790400000|2024-06-07 20:00:00|2288.43|2288.13|2288.49|2288.19|2289.19|2288.77|2288.19|2287.83|665
1717790700000|2024-06-07 20:05:00|2288.51|2288.21|2288.89|2288.39|2289.22|2288.92|2287.89|2287.58|660
1717791000000|2024-06-07 20:10:00|2288.9|2288.4|2287.21|2286.91|2289.07|2288.65|2287.01|2286.61|615
1717791300000|2024-06-07 20:15:00|2287.2|2286.9|2289.04|2288.74|2289.05|2288.75|2287.1|2286.77|525
1717791600000|2024-06-07 20:20:00|2289.07|2288.77|2291.48|2290.98|2292.38|2292|2289.07|2288.77|636
1717791900000|2024-06-07 20:25:00|2291.51|2291.01|2291.25|2290.95|2291.9|2291.45|2290.93|2290.63|518
1717792200000|2024-06-07 20:30:00|2291.29|2290.99|2290.91|2290.61|2292.28|2291.98|2290.53|2290.12|557
1717792500000|2024-06-07 20:35:00|2291.03|2290.53|2291.52|2291.22|2291.63|2291.22|2290.68|2290.38|460
1717792800000|2024-06-07 20:40:00|2291.49|2291.19|2291.69|2291.39|2292.08|2291.71|2291.17|2290.8|343
1717793100000|2024-06-07 20:45:00|2291.53|2291.23|2294.26|2293.76|2294.69|2294.19|2291.14|2290.64|452
1717793400000|2024-06-07 20:50:00|2294.36|2293.86|2293.26|2292.96|2294.41|2293.91|2292.97|2292.47|390
1717793700000|2024-06-07 20:55:00|2293.3|2293|2294.27|2293.77|2294.44|2293.98|2293.3|2292.85|402
1717970400000|2024-06-09 22:00:00|2294.93|2294.43|2290.98|2290.48|2294.93|2294.43|2289.63|2289.13|394
1717970700000|2024-06-09 22:05:00|2290.73|2290.23|2294.97|2294.47|2295.35|2294.85|2290.43|2289.93|318
1717971000000|2024-06-09 22:10:00|2294.96|2294.46|2295.41|2294.91|2295.84|2295.34|2294.03|2293.53|254
1717971300000|2024-06-09 22:15:00|2295.43|2294.93|2294.74|2294.24|2296.3|2295.8|2294.72|2294.22|220
1717971600000|2024-06-09 22:20:00|2294.77|2294.27|2294.01|2293.71|2294.77|2294.27|2293.8|2293.3|208
1717971900000|2024-06-09 22:25:00|2294.11|2293.61|2293.95|2293.45|2294.13|2293.77|2292.95|2292.61|266
1717972200000|2024-06-09 22:30:00|2293.94|2293.44|2295.27|2294.77|2296.19|2295.85|2293.66|2293.25|357
1717972500000|2024-06-09 22:35:00|2295.28|2294.78|2294.35|2293.85|2295.43|2295.03|2294.34|2293.84|189
1717972800000|2024-06-09 22:40:00|2294.36|2293.86|2296.57|2296.07|2296.57|2296.16|2294.34|2293.84|276
1717973100000|2024-06-09 22:45:00|2296.55|2296.05|2296.71|2296.21|2297.07|2296.72|2296.18|2295.72|297
1717973400000|2024-06-09 22:50:00|2296.69|2296.39|2297.98|2297.68|2297.99|2297.69|2295.28|2294.93|280
1717973700000|2024-06-09 22:55:00|2297.99|2297.69|2297.69|2297.39|2298.73|2298.34|2296.93|2296.49|364
1717974000000|2024-06-09 23:00:00|2297.68|2297.38|2297.4|2296.9|2298.8|2298.4|2297.06|2296.61|319
1717974300000|2024-06-09 23:05:00|2297.39|2296.89|2297.24|2296.74|2298.14|2297.64|2297.09|2296.69|265
1717974600000|2024-06-09 23:10:00|2297.23|2296.73|2297.8|2297.3|2297.96|2297.6|2296.74|2296.34|237
1717974900000|2024-06-09 23:15:00|2297.69|2297.39|2297.96|2297.46|2297.97|2297.56|2297.26|2296.78|156
1717975200000|2024-06-09 23:20:00|2297.95|2297.45|2298.26|2297.76|2298.3|2298|2297.7|2297.27|205
1717975500000|2024-06-09 23:25:00|2298.25|2297.95|2299.13|2298.63|2299.32|2298.92|2298.12|2297.62|313
1717975800000|2024-06-09 23:30:00|2299.15|2298.65|2299.24|2298.74|2299.24|2298.78|2298.47|2298.01|156
1717976100000|2024-06-09 23:35:00|2299.23|2298.73|2300.22|2299.72|2300.34|2299.97|2299.18|2298.72|334
1717976400000|2024-06-09 23:40:00|2300.23|2299.73|2299.98|2299.48|2300.35|2299.98|2299.31|2299.01|436
1717976700000|2024-06-09 23:45:00|2299.97|2299.47|2299.44|2298.94|2300.28|2299.88|2299.28|2298.9|303
1717977000000|2024-06-09 23:50:00|2299.45|2298.95|2299.03|2298.53|2299.81|2299.34|2298.92|2298.53|241
1717977300000|2024-06-09 23:55:00|2299|2298.5|2298.83|2298.33|2299.35|2298.95|2298.37|2297.96|297
1717977600000|2024-06-10 00:00:00|2298.88|2298.58|2299.95|2299.45|2300.14|2299.75|2298.32|2297.92|530
1717977900000|2024-06-10 00:05:00|2299.93|2299.43|2298.71|2298.41|2299.96|2299.49|2298.63|2298.28|507
1717978200000|2024-06-10 00:10:00|2298.72|2298.42|2296.82|2296.32|2298.73|2298.42|2296.39|2296|605
1717978500000|2024-06-10 00:15:00|2296.64|2296.34|2295.72|2295.42|2296.91|2296.54|2294.86|2294.42|621
1717978800000|2024-06-10 00:20:00|2295.75|2295.45|2294.82|2294.32|2296.36|2296.06|2294.48|2294.13|546
1717979100000|2024-06-10 00:25:00|2294.69|2294.39|2296|2295.7|2296.11|2295.75|2294.33|2293.98|567
1717979400000|2024-06-10 00:30:00|2296.12|2295.82|2296.77|2296.47|2297.11|2296.75|2295.98|2295.61|614
1717979700000|2024-06-10 00:35:00|2296.78|2296.48|2294.82|2294.52|2296.94|2296.64|2294.73|2294.43|601
1717980000000|2024-06-10 00:40:00|2294.85|2294.55|2295.95|2295.65|2296.21|2295.82|2294.85|2294.55|387
1717980300000|2024-06-10 00:45:00|2295.88|2295.58|2295.65|2295.15|2296.18|2295.78|2295.38|2294.98|344
1717980600000|2024-06-10 00:50:00|2295.66|2295.16|2295.61|2295.31|2296.26|2295.9|2294.99|2294.66|471
1717980900000|2024-06-10 00:55:00|2295.7|2295.4|2297.34|2296.84|2297.38|2297.08|2295.46|2295.07|600
1717981200000|2024-06-10 01:00:00|2297.35|2296.85|2295.87|2295.37|2297.41|2297.04|2295.76|2295.36|507
1717981500000|2024-06-10 01:05:00|2295.78|2295.48|2294.28|2293.98|2295.8|2295.5|2294.27|2293.97|455
1717981800000|2024-06-10 01:10:00|2294.24|2293.94|2295.29|2294.99|2295.65|2295.32|2294.18|2293.88|541
1717982100000|2024-06-10 01:15:00|2295.32|2295.02|2296.39|2295.89|2296.66|2296.28|2295.2|2294.82|416
1717982400000|2024-06-10 01:20:00|2296.37|2295.87|2295.06|2294.76|2296.4|2295.9|2295.03|2294.67|281
1717982700000|2024-06-10 01:25:00|2295.05|2294.75|2295.18|2294.68|2295.57|2295.18|2294.52|2294.15|368
1717983000000|2024-06-10 01:30:00|2295.04|2294.74|2296.85|2296.55|2297.11|2296.7|2294.95|2294.55|588
1717983300000|2024-06-10 01:35:00|2296.86|2296.56|2296.86|2296.56|2297.05|2296.71|2296.03|2295.66|469
1717983600000|2024-06-10 01:40:00|2296.83|2296.53|2297.57|2297.07|2297.81|2297.41|2296.81|2296.46|374
1717983900000|2024-06-10 01:45:00|2297.56|2297.06|2297.82|2297.52|2298.14|2297.75|2296.76|2296.36|391
1717984200000|2024-06-10 01:50:00|2297.81|2297.51|2297.59|2297.29|2298.23|2297.9|2297.35|2296.95|519
1717984500000|2024-06-10 01:55:00|2297.6|2297.3|2297.86|2297.56|2298.08|2297.78|2296.76|2296.46|435
1717984800000|2024-06-10 02:00:00|2297.87|2297.57|2299.12|2298.82|2299.12|2298.82|2297.04|2296.69|511
1717985100000|2024-06-10 02:05:00|2299.13|2298.83|2299.13|2298.63|2301.56|2301.26|2298.6|2298.25|706
1717985400000|2024-06-10 02:10:00|2299.16|2298.66|2300.13|2299.63|2300.54|2300.14|2298.76|2298.36|543
1717985700000|2024-06-10 02:15:00|2300.14|2299.64|2299.61|2299.31|2300.44|2300.04|2299.3|2298.92|519
1717986000000|2024-06-10 02:20:00|2299.71|2299.21|2298.7|2298.2|2299.98|2299.66|2298.56|2298.2|404
1717986300000|2024-06-10 02:25:00|2298.72|2298.22|2298.99|2298.69|2299.25|2298.86|2298.11|2297.81|439
1717986600000|2024-06-10 02:30:00|2299|2298.7|2298.05|2297.75|2299.18|2298.8|2297.9|2297.6|436
1717986900000|2024-06-10 02:35:00|2298.03|2297.73|2296.85|2296.55|2298.42|2298.12|2296.4|2295.96|692
1717987200000|2024-06-10 02:40:00|2296.82|2296.52|2297.53|2297.03|2297.64|2297.28|2296.8|2296.5|535
1717987500000|2024-06-10 02:45:00|2297.52|2297.02|2296.95|2296.65|2297.57|2297.09|2296.63|2296.23|412
1717987800000|2024-06-10 02:50:00|2296.94|2296.64|2296.56|2296.06|2297.3|2296.91|2296.26|2295.87|392
1717988100000|2024-06-10 02:55:00|2296.57|2296.07|2296.49|2296.19|2297.33|2296.97|2295.74|2295.37|411
1717988400000|2024-06-10 03:00:00|2296.48|2296.18|2297.02|2296.52|2297.03|2296.62|2295.34|2295.04|466
1717988700000|2024-06-10 03:05:00|2297.04|2296.54|2297.79|2297.49|2298.08|2297.66|2296.94|2296.53|427
1717989000000|2024-06-10 03:10:00|2297.8|2297.5|2296.38|2296.08|2298.06|2297.68|2296.37|2296.07|453
1717989300000|2024-06-10 03:15:00|2296.34|2296.04|2295.74|2295.24|2296.56|2296.18|2295.11|2294.74|492
1717989600000|2024-06-10 03:20:00|2295.8|2295.5|2295.35|2295.05|2296.02|2295.6|2295.11|2294.75|417
1717989900000|2024-06-10 03:25:00|2295.45|2294.95|2296.87|2296.37|2296.98|2296.58|2295.14|2294.71|390
1717990200000|2024-06-10 03:30:00|2296.9|2296.4|2296.22|2295.72|2296.95|2296.64|2295.97|2295.47|451
1717990500000|2024-06-10 03:35:00|2296.21|2295.71|2296.69|2296.19|2296.82|2296.41|2295.59|2295.17|328
1717990800000|2024-06-10 03:40:00|2296.7|2296.2|2296.11|2295.61|2296.7|2296.3|2295.82|2295.42|296
1717991100000|2024-06-10 03:45:00|2296.1|2295.6|2295.98|2295.48|2296.16|2295.77|2295.49|2295.09|301
1717991400000|2024-06-10 03:50:00|2295.91|2295.41|2295.9|2295.4|2296.18|2295.81|2295.3|2294.91|345
1717991700000|2024-06-10 03:55:00|2295.89|2295.39|2295.55|2295.25|2296.19|2295.69|2295.15|2294.85|414
1717992000000|2024-06-10 04:00:00|2295.63|2295.13|2294.24|2293.74|2295.65|2295.27|2293.4|2292.91|529
1717992300000|2024-06-10 04:05:00|2294.13|2293.83|2293.83|2293.33|2294.23|2293.9|2292.92|2292.52|474
1717992600000|2024-06-10 04:10:00|2293.82|2293.32|2294.3|2294|2294.38|2294.01|2293.04|2292.68|399
1717992900000|2024-06-10 04:15:00|2294.29|2293.99|2295.21|2294.91|2295.9|2295.57|2294.01|2293.57|413
1717993200000|2024-06-10 04:20:00|2295.2|2294.9|2295.62|2295.12|2295.95|2295.59|2294.34|2293.94|391
1717993500000|2024-06-10 04:25:00|2295.65|2295.15|2295.17|2294.87|2295.95|2295.52|2295.17|2294.74|276
1717993800000|2024-06-10 04:30:00|2295.18|2294.88|2294.93|2294.43|2295.51|2295.14|2294.61|2294.19|396
1717994100000|2024-06-10 04:35:00|2294.95|2294.45|2295.32|2294.82|2295.82|2295.44|2294.68|2294.36|444
1717994400000|2024-06-10 04:40:00|2295.31|2294.81|2295.8|2295.3|2296.1|2295.62|2295.01|2294.51|347
1717994700000|2024-06-10 04:45:00|2295.81|2295.31|2294.54|2294.04|2295.92|2295.42|2294.04|2293.54|331
1717995000000|2024-06-10 04:50:00|2294.57|2294.07|2294.88|2294.38|2295.04|2294.61|2294.45|2293.95|264
1717995300000|2024-06-10 04:55:00|2294.87|2294.37|2295|2294.7|2295.06|2294.7|2293.62|2293.27|413
1717995600000|2024-06-10 05:00:00|2295.04|2294.74|2295.21|2294.71|2295.9|2295.48|2295.04|2294.64|567
1717995900000|2024-06-10 05:05:00|2295.19|2294.69|2293.29|2292.79|2295.21|2294.75|2293.1|2292.7|540
1717996200000|2024-06-10 05:10:00|2293.36|2292.86|2293.81|2293.51|2294.13|2293.69|2293.3|2292.8|386
1717996500000|2024-06-10 05:15:00|2293.8|2293.5|2293.86|2293.36|2294.03|2293.72|2292.36|2292.06|535
1717996800000|2024-06-10 05:20:00|2293.87|2293.37|2295.91|2295.61|2296.21|2295.91|2293.7|2293.27|478
1717997100000|2024-06-10 05:25:00|2295.9|2295.6|2295.75|2295.45|2296.04|2295.61|2295.16|2294.78|430
1717997400000|2024-06-10 05:30:00|2295.88|2295.58|2297.09|2296.59|2297.51|2297.03|2295.42|2295.08|731
1717997700000|2024-06-10 05:35:00|2297.1|2296.6|2296.36|2296.06|2297.17|2296.77|2295.54|2295.15|531
1717998000000|2024-06-10 05:40:00|2296.37|2296.07|2297.23|2296.93|2297.44|2297.06|2296.03|2295.62|423
1717998300000|2024-06-10 05:45:00|2297.33|2296.83|2296.59|2296.29|2297.34|2296.93|2296.17|2295.84|447
1717998600000|2024-06-10 05:50:00|2296.61|2296.31|2296.8|2296.5|2297.49|2297.18|2296.42|2296.04|496
1717998900000|2024-06-10 05:55:00|2296.9|2296.4|2295.96|2295.66|2297.24|2296.84|2295.82|2295.52|549
1717999200000|2024-06-10 06:00:00|2296.05|2295.75|2294.77|2294.47|2296.15|2295.78|2294|2293.67|729
1717999500000|2024-06-10 06:05:00|2294.78|2294.48|2295.73|2295.23|2296.42|2296|2293.13|2292.73|853
1717999800000|2024-06-10 06:10:00|2295.72|2295.22|2295.4|2295.1|2296.86|2296.46|2294.91|2294.52|671
1718000100000|2024-06-10 06:15:00|2295.37|2295.07|2292.76|2292.46|2295.39|2295.09|2292.75|2292.44|686
1718000400000|2024-06-10 06:20:00|2292.75|2292.45|2293.44|2293.14|2293.76|2293.46|2292.6|2292.26|649
1718000700000|2024-06-10 06:25:00|2293.38|2293.08|2290.79|2290.49|2293.38|2293.08|2290.71|2290.3|757
1718001000000|2024-06-10 06:30:00|2290.85|2290.55|2294.31|2293.81|2294.32|2293.95|2290.63|2290.33|793
1718001300000|2024-06-10 06:35:00|2294.3|2293.8|2292|2291.5|2294.59|2294.28|2291.23|2290.91|745
1718001600000|2024-06-10 06:40:00|2292.01|2291.51|2289.07|2288.77|2292.02|2291.7|2288.07|2287.64|816
1718001900000|2024-06-10 06:45:00|2289.13|2288.63|2290.5|2290.2|2290.52|2290.2|2287.96|2287.58|735
1718002200000|2024-06-10 06:50:00|2290.45|2290.15|2293.09|2292.59|2293.09|2292.61|2290.25|2289.82|657
1718002500000|2024-06-10 06:55:00|2292.99|2292.69|2291.4|2291.1|2293.14|2292.82|2290.28|2289.98|662
1718002800000|2024-06-10 07:00:00|2291.38|2291.08|2292.5|2292.2|2293.15|2292.83|2291.21|2290.88|871
1718003100000|2024-06-10 07:05:00|2292.52|2292.22|2291.85|2291.35|2293.39|2293.06|2291.22|2290.92|714
1718003400000|2024-06-10 07:10:00|2291.72|2291.42|2291.97|2291.67|2292.6|2292.17|2290.71|2290.4|803
1718003700000|2024-06-10 07:15:00|2292|2291.7|2294.27|2293.97|2294.42|2294.06|2291.75|2291.39|822
1718004000000|2024-06-10 07:20:00|2294.37|2293.87|2294.25|2293.95|2295.38|2295.07|2293.41|2293.11|859
1718004300000|2024-06-10 07:25:00|2294.14|2293.84|2295.72|2295.42|2296.89|2296.59|2293.85|2293.54|812
1718004600000|2024-06-10 07:30:00|2295.69|2295.39|2294.94|2294.64|2295.75|2295.39|2294.75|2294.36|749
1718004900000|2024-06-10 07:35:00|2294.93|2294.63|2295.03|2294.73|2295.75|2295.43|2294.81|2294.43|584
1718005200000|2024-06-10 07:40:00|2295.02|2294.72|2295.22|2294.92|2295.95|2295.59|2294.69|2294.39|510
1718005500000|2024-06-10 07:45:00|2295.21|2294.91|2295.33|2295.03|2295.66|2295.35|2294.62|2294.25|661
1718005800000|2024-06-10 07:50:00|2295.32|2295.02|2297.22|2296.92|2297.44|2297.14|2295.32|2295.02|670
1718006100000|2024-06-10 07:55:00|2297.21|2296.91|2296.72|2296.42|2297.52|2297.13|2296.15|2295.81|674
1718006400000|2024-06-10 08:00:00|2296.73|2296.43|2296.56|2296.06|2297.09|2296.71|2295.93|2295.57|724
1718006700000|2024-06-10 08:05:00|2296.48|2296.18|2296.81|2296.51|2297.79|2297.38|2295.66|2295.27|760
1718007000000|2024-06-10 08:10:00|2296.79|2296.49|2297.31|2297.01|2297.64|2297.26|2295.89|2295.48|591
1718007300000|2024-06-10 08:15:00|2297.33|2297.03|2296.63|2296.33|2297.57|2297.18|2296.22|2295.82|621
1718007600000|2024-06-10 08:20:00|2296.62|2296.32|2296.8|2296.5|2296.92|2296.55|2296.22|2295.82|635
1718007900000|2024-06-10 08:25:00|2296.82|2296.52|2295.18|2294.88|2297.54|2297.2|2294.85|2294.49|840
1718008200000|2024-06-10 08:30:00|2295.15|2294.85|2295.91|2295.41|2296.67|2296.37|2295.13|2294.76|669
1718008500000|2024-06-10 08:35:00|2295.83|2295.53|2297.49|2297.19|2297.58|2297.21|2295.32|2294.91|644
1718008800000|2024-06-10 08:40:00|2297.5|2297.2|2296.29|2295.79|2297.77|2297.37|2296.18|2295.78|655
1718009100000|2024-06-10 08:45:00|2296.26|2295.76|2296.48|2296.18|2297.18|2296.8|2296.03|2295.66|554
1718009400000|2024-06-10 08:50:00|2296.45|2296.15|2294.74|2294.44|2296.57|2296.25|2294.11|2293.71|673
1718009700000|2024-06-10 08:55:00|2294.76|2294.46|2292.87|2292.57|2294.77|2294.47|2292.69|2292.31|741
1718010000000|2024-06-10 09:00:00|2292.86|2292.56|2293.84|2293.34|2293.86|2293.46|2292.04|2291.71|772
1718010300000|2024-06-10 09:05:00|2293.75|2293.45|2293.65|2293.15|2294.72|2294.37|2293.41|2293.01|611
1718010600000|2024-06-10 09:10:00|2293.67|2293.17|2294.61|2294.11|2294.64|2294.29|2293.07|2292.68|560
1718010900000|2024-06-10 09:15:00|2294.52|2294.22|2296.31|2296.01|2296.63|2296.25|2294.33|2293.98|699
1718011200000|2024-06-10 09:20:00|2296.3|2296|2296.36|2296.06|2296.97|2296.67|2295.8|2295.5|672
1718011500000|2024-06-10 09:25:00|2296.37|2296.07|2296.48|2296.18|2297.09|2296.79|2296.07|2295.76|418
1718011800000|2024-06-10 09:30:00|2296.53|2296.23|2296.83|2296.53|2297.79|2297.41|2296.3|2295.89|580
1718012100000|2024-06-10 09:35:00|2296.82|2296.52|2296.64|2296.34|2296.95|2296.62|2295.52|2295.14|443
1718012400000|2024-06-10 09:40:00|2296.59|2296.29|2297.34|2297.04|2297.67|2297.28|2296.58|2296.19|548
1718012700000|2024-06-10 09:45:00|2297.41|2296.91|2296.28|2295.78|2297.68|2297.28|2296.07|2295.67|506
1718013000000|2024-06-10 09:50:00|2296.19|2295.89|2295.35|2295.05|2296.47|2296.09|2295.24|2294.85|553
1718013300000|2024-06-10 09:55:00|2295.36|2295.06|2295.5|2295.2|2295.77|2295.4|2294.9|2294.52|624
1718013600000|2024-06-10 10:00:00|2295.52|2295.22|2296.32|2296.02|2297.41|2297.03|2295.52|2295.15|648
1718013900000|2024-06-10 10:05:00|2296.28|2295.98|2296.44|2295.94|2297.32|2297.02|2295.82|2295.52|848
1718014200000|2024-06-10 10:10:00|2296.47|2295.97|2297.04|2296.74|2297.22|2296.82|2295.53|2295.17|554
1718014500000|2024-06-10 10:15:00|2297.03|2296.73|2296.8|2296.3|2297.81|2297.42|2296.52|2296.16|549
1718014800000|2024-06-10 10:20:00|2296.7|2296.4|2296.78|2296.48|2297.4|2297.05|2296.39|2296.07|536
1718015100000|2024-06-10 10:25:00|2296.88|2296.58|2296.54|2296.24|2297.4|2296.97|2295.95|2295.65|493
1718015400000|2024-06-10 10:30:00|2296.72|2296.22|2296.2|2295.7|2297.13|2296.64|2295.97|2295.57|447
1718015700000|2024-06-10 10:35:00|2295.98|2295.68|2296.97|2296.67|2297.29|2296.89|2295.8|2295.4|595
1718016000000|2024-06-10 10:40:00|2297.03|2296.73|2297.54|2297.24|2297.69|2297.35|2296.96|2296.61|484
1718016300000|2024-06-10 10:45:00|2297.52|2297.22|2297.63|2297.33|2297.82|2297.44|2296.29|2295.98|565
1718016600000|2024-06-10 10:50:00|2297.71|2297.21|2298.54|2298.04|2298.54|2298.22|2297.21|2296.78|556
1718016900000|2024-06-10 10:55:00|2298.33|2298.03|2298.74|2298.44|2299.05|2298.74|2298.01|2297.65|582
1718017200000|2024-06-10 11:00:00|2298.7|2298.4|2298.82|2298.52|2300.22|2299.92|2298.09|2297.79|939
1718017500000|2024-06-10 11:05:00|2298.89|2298.39|2298.89|2298.59|2299.16|2298.77|2298.21|2297.81|570
1718017800000|2024-06-10 11:10:00|2298.9|2298.6|2300.71|2300.41|2300.91|2300.57|2298.83|2298.43|713
1718018100000|2024-06-10 11:15:00|2300.72|2300.42|2301.04|2300.74|2301.16|2300.85|2299.73|2299.31|644
1718018400000|2024-06-10 11:20:00|2301.15|2300.65|2300.83|2300.53|2301.45|2301.08|2300.09|2299.71|565
1718018700000|2024-06-10 11:25:00|2300.81|2300.51|2299.32|2299.02|2301.11|2300.72|2299.06|2298.67|540
1718019000000|2024-06-10 11:30:00|2299.38|2298.88|2301.19|2300.89|2301.48|2301.09|2298.89|2298.52|695
1718019300000|2024-06-10 11:35:00|2301.29|2300.79|2300.52|2300.22|2301.6|2301.21|2300.35|2299.95|629
1718019600000|2024-06-10 11:40:00|2300.51|2300.21|2300.03|2299.53|2300.78|2300.36|2299.88|2299.53|479
1718019900000|2024-06-10 11:45:00|2299.98|2299.68|2299.76|2299.46|2301.03|2300.63|2299.34|2299.04|622
1718020200000|2024-06-10 11:50:00|2299.89|2299.59|2302.39|2302.09|2302.4|2302.1|2299.62|2299.32|630
1718020500000|2024-06-10 11:55:00|2302.38|2302.08|2305.27|2304.97|2305.53|2305.19|2302.2|2301.9|885
1718020800000|2024-06-10 12:00:00|2305.31|2305.01|2305.54|2305.24|2307.04|2306.74|2304.41|2304.05|957
1718021100000|2024-06-10 12:05:00|2305.53|2305.23|2303.98|2303.68|2305.56|2305.26|2303.88|2303.49|685
1718021400000|2024-06-10 12:10:00|2303.89|2303.59|2306.12|2305.82|2306.5|2306.11|2303.42|2303.12|779
1718021700000|2024-06-10 12:15:00|2305.91|2305.61|2308.5|2308.2|2308.7|2308.4|2305.49|2305.13|916
1718022000000|2024-06-10 12:20:00|2308.49|2308.19|2305.87|2305.57|2308.95|2308.65|2305.59|2305.29|1164
1718022300000|2024-06-10 12:25:00|2305.92|2305.62|2307.37|2307.07|2307.61|2307.31|2305.04|2304.64|975
1718022600000|2024-06-10 12:30:00|2307.42|2307.12|2306.96|2306.66|2307.73|2307.33|2305.07|2304.68|1005
1718022900000|2024-06-10 12:35:00|2306.99|2306.69|2306.46|2305.96|2307.46|2307.08|2305.77|2305.47|1040
1718023200000|2024-06-10 12:40:00|2306.45|2305.95|2306.14|2305.64|2306.78|2306.37|2305.54|2305.22|789
1718023500000|2024-06-10 12:45:00|2306.15|2305.65|2306.12|2305.82|2306.61|2306.3|2305.14|2304.81|673
1718023800000|2024-06-10 12:50:00|2306.11|2305.81|2305.71|2305.41|2306.14|2305.82|2305.28|2304.88|671
1718024100000|2024-06-10 12:55:00|2305.7|2305.4|2306.39|2306.09|2306.56|2306.26|2304.94|2304.54|866
1718024400000|2024-06-10 13:00:00|2306.4|2306.1|2307.09|2306.79|2307.92|2307.62|2305.83|2305.46|805
1718024700000|2024-06-10 13:05:00|2307.18|2306.68|2305.37|2305.07|2307.97|2307.59|2305.24|2304.94|836
1718025000000|2024-06-10 13:10:00|2305.35|2305.05|2307.27|2306.77|2307.27|2306.86|2305.34|2305.04|720
1718025300000|2024-06-10 13:15:00|2307.25|2306.95|2306.92|2306.62|2308.07|2307.67|2306.76|2306.39|889
1718025600000|2024-06-10 13:20:00|2306.93|2306.63|2307.42|2307.12|2308.11|2307.75|2305.95|2305.65|817
1718025900000|2024-06-10 13:25:00|2307.44|2307.14|2304.14|2303.84|2307.44|2307.14|2304.02|2303.58|1020
1718026200000|2024-06-10 13:30:00|2304.13|2303.83|2302.33|2301.83|2304.37|2304.07|2302.23|2301.79|1266
1718026500000|2024-06-10 13:35:00|2302.26|2301.96|2304.17|2303.87|2306.55|2306.25|2301.75|2301.38|1288
1718026800000|2024-06-10 13:40:00|2304.28|2303.78|2303.99|2303.69|2304.7|2304.37|2303.24|2302.94|1075
1718027100000|2024-06-10 13:45:00|2304|2303.7|2303|2302.5|2304.07|2303.77|2300.62|2300.32|1289
1718027400000|2024-06-10 13:50:00|2302.83|2302.53|2303.54|2303.24|2304.72|2304.42|2302.47|2302.17|1015
1718027700000|2024-06-10 13:55:00|2303.53|2303.23|2305.88|2305.58|2306.38|2306|2303.53|2303.23|1014
1718028000000|2024-06-10 14:00:00|2306|2305.7|2303.86|2303.36|2306.91|2306.51|2303.75|2303.34|1027
1718028300000|2024-06-10 14:05:00|2303.87|2303.37|2303.44|2303.14|2304.27|2303.87|2302.87|2302.57|937
1718028600000|2024-06-10 14:10:00|2303.46|2303.16|2304.02|2303.72|2304.14|2303.84|2302.05|2301.69|787
1718028900000|2024-06-10 14:15:00|2304|2303.7|2305.15|2304.85|2306.17|2305.87|2303.96|2303.5|1032
1718029200000|2024-06-10 14:20:00|2305.14|2304.84|2304.97|2304.67|2305.27|2304.97|2303.3|2302.93|985
1718029500000|2024-06-10 14:25:00|2304.96|2304.66|2304.09|2303.79|2305.07|2304.67|2303.32|2302.97|860
1718029800000|2024-06-10 14:30:00|2304.08|2303.78|2304.73|2304.43|2304.73|2304.43|2302.69|2302.3|970
1718030100000|2024-06-10 14:35:00|2304.85|2304.55|2305.82|2305.32|2305.88|2305.38|2304.3|2303.82|925
1718030400000|2024-06-10 14:40:00|2305.77|2305.27|2306.52|2306.22|2306.73|2306.34|2305.37|2304.98|919
1718030700000|2024-06-10 14:45:00|2306.46|2306.16|2304.18|2303.88|2307.51|2307.21|2304.02|2303.72|934
1718031000000|2024-06-10 14:50:00|2304.19|2303.89|2303.16|2302.86|2304.4|2304.1|2302.62|2302.22|1137
1718031300000|2024-06-10 14:55:00|2303.17|2302.87|2303|2302.7|2304.7|2304.3|2302.58|2302.24|900
1718031600000|2024-06-10 15:00:00|2302.96|2302.66|2302|2301.7|2303.69|2303.39|2301.56|2301.25|1057
1718031900000|2024-06-10 15:05:00|2302.12|2301.62|2303.13|2302.83|2303.81|2303.44|2301.84|2301.45|869
1718032200000|2024-06-10 15:10:00|2303.14|2302.84|2304.81|2304.31|2305.13|2304.76|2303.01|2302.68|798
1718032500000|2024-06-10 15:15:00|2304.73|2304.43|2305.52|2305.22|2306.48|2306.13|2304.33|2303.93|907
1718032800000|2024-06-10 15:20:00|2305.54|2305.24|2305.9|2305.6|2306.12|2305.78|2304.61|2304.31|734
1718033100000|2024-06-10 15:25:00|2305.88|2305.58|2304.77|2304.27|2306.1|2305.8|2304.46|2304.13|751
1718033400000|2024-06-10 15:30:00|2304.69|2304.39|2304.76|2304.46|2305.31|2304.87|2304.06|2303.62|750
1718033700000|2024-06-10 15:35:00|2304.75|2304.45|2305.84|2305.54|2306.28|2305.94|2304.17|2303.78|678
1718034000000|2024-06-10 15:40:00|2305.94|2305.44|2308.73|2308.43|2308.85|2308.52|2305.58|2305.19|880
1718034300000|2024-06-10 15:45:00|2308.72|2308.42|2306.94|2306.64|2308.86|2308.45|2306.64|2306.25|732
1718034600000|2024-06-10 15:50:00|2307.04|2306.54|2306.53|2306.23|2307.25|2306.92|2306|2305.61|497
1718034900000|2024-06-10 15:55:00|2306.52|2306.22|2307.57|2307.27|2307.9|2307.6|2306.35|2305.94|798
1718035200000|2024-06-10 16:00:00|2307.58|2307.28|2309.38|2309.08|2309.69|2309.32|2307.3|2306.96|1003
1718035500000|2024-06-10 16:05:00|2309.37|2309.07|2308.49|2308.19|2310.36|2310|2308.39|2308.05|843
1718035800000|2024-06-10 16:10:00|2308.48|2308.18|2309.94|2309.64|2310.05|2309.75|2308.35|2307.99|599
1718036100000|2024-06-10 16:15:00|2309.88|2309.58|2309.6|2309.3|2310.58|2310.2|2309.15|2308.85|704
1718036400000|2024-06-10 16:20:00|2309.62|2309.32|2311.32|2311.02|2311.54|2311.16|2309.36|2309.06|673
1718036700000|2024-06-10 16:25:00|2311.38|2311.08|2312.87|2312.57|2313.25|2312.91|2311.13|2310.74|843
1718037000000|2024-06-10 16:30:00|2312.89|2312.59|2313.62|2313.32|2313.62|2313.32|2311.21|2310.85|734
1718037300000|2024-06-10 16:35:00|2313.61|2313.31|2311.37|2311.07|2314.06|2313.7|2311.23|2310.93|722
1718037600000|2024-06-10 16:40:00|2311.38|2311.08|2311.2|2310.9|2312.18|2311.88|2310.62|2310.26|630
1718037900000|2024-06-10 16:45:00|2311.22|2310.92|2312.48|2312.18|2312.48|2312.18|2311.18|2310.77|482
1718038200000|2024-06-10 16:50:00|2312.47|2312.17|2313.27|2312.97|2313.55|2313.25|2312.34|2312.04|631
1718038500000|2024-06-10 16:55:00|2313.28|2312.98|2313.15|2312.85|2313.95|2313.64|2312.97|2312.58|637
1718038800000|2024-06-10 17:00:00|2313.2|2312.9|2312.27|2311.97|2313.29|2312.99|2311.41|2311.11|795
1718039100000|2024-06-10 17:05:00|2312.36|2312.06|2312.49|2312.19|2313.16|2312.77|2311.91|2311.51|628
1718039400000|2024-06-10 17:10:00|2312.48|2312.18|2312.5|2312|2313.55|2313.21|2312.36|2311.98|595
1718039700000|2024-06-10 17:15:00|2312.49|2311.99|2312.08|2311.78|2312.72|2312.4|2311.46|2311.16|577
1718040000000|2024-06-10 17:20:00|2312.1|2311.8|2311.01|2310.71|2312.19|2311.89|2310.77|2310.41|676
1718040300000|2024-06-10 17:25:00|2311.02|2310.72|2309.65|2309.35|2311.17|2310.87|2309.42|2309.12|784
1718040600000|2024-06-10 17:30:00|2309.73|2309.43|2311.47|2311.17|2311.9|2311.55|2309.35|2309.05|506
1718040900000|2024-06-10 17:35:00|2311.57|2311.07|2311.64|2311.34|2312.15|2311.78|2311.08|2310.78|521
1718041200000|2024-06-10 17:40:00|2311.76|2311.26|2312.47|2312.17|2312.75|2312.45|2311.52|2311.22|455
1718041500000|2024-06-10 17:45:00|2312.41|2312.11|2313.14|2312.84|2313.31|2313.01|2312.23|2311.89|447
1718041800000|2024-06-10 17:50:00|2313.15|2312.85|2312.87|2312.57|2313.64|2313.33|2312.61|2312.22|560
1718042100000|2024-06-10 17:55:00|2312.86|2312.56|2312.13|2311.83|2313.16|2312.86|2312.12|2311.82|482
1718042400000|2024-06-10 18:00:00|2312.15|2311.85|2311.3|2311|2312.29|2311.99|2310.96|2310.66|647
1718042700000|2024-06-10 18:05:00|2311.26|2310.96|2311.4|2311.1|2311.96|2311.66|2310.3|2309.88|546
1718043000000|2024-06-10 18:10:00|2311.39|2311.09|2311.56|2311.26|2311.66|2311.36|2311.04|2310.67|426
1718043300000|2024-06-10 18:15:00|2311.65|2311.35|2310.67|2310.37|2311.67|2311.37|2310.51|2310.2|478
1718043600000|2024-06-10 18:20:00|2310.68|2310.38|2311.28|2310.98|2311.45|2311.13|2310.36|2310.04|424
1718043900000|2024-06-10 18:25:00|2311.26|2310.96|2311.01|2310.71|2311.4|2311.1|2310.87|2310.5|436
1718044200000|2024-06-10 18:30:00|2310.98|2310.68|2311.17|2310.87|2311.51|2311.21|2310.95|2310.65|473
1718044500000|2024-06-10 18:35:00|2311.16|2310.86|2311.07|2310.77|2311.78|2311.48|2310.74|2310.4|483
1718044800000|2024-06-10 18:40:00|2311.16|2310.66|2311.95|2311.65|2312|2311.7|2310.97|2310.66|459
1718045100000|2024-06-10 18:45:00|2311.93|2311.63|2310.45|2310.15|2311.97|2311.67|2310.44|2310.14|459
1718045400000|2024-06-10 18:50:00|2310.46|2310.16|2310.58|2310.28|2310.94|2310.64|2310.14|2309.78|469
1718045700000|2024-06-10 18:55:00|2310.59|2310.29|2311.14|2310.84|2311.23|2310.86|2310.4|2310.05|578
1718046000000|2024-06-10 19:00:00|2311.18|2310.88|2311.59|2311.29|2312.08|2311.66|2311.08|2310.77|562
1718046300000|2024-06-10 19:05:00|2311.58|2311.28|2312.04|2311.74|2312.47|2312.14|2311.58|2311.28|525
1718046600000|2024-06-10 19:10:00|2312.16|2311.86|2311.98|2311.68|2312.51|2312.18|2311.74|2311.44|600
1718046900000|2024-06-10 19:15:00|2311.99|2311.69|2312.03|2311.73|2312.45|2312.08|2311.69|2311.39|468
1718047200000|2024-06-10 19:20:00|2312.09|2311.79|2312.08|2311.78|2312.33|2312.03|2311.7|2311.38|356
1718047500000|2024-06-10 19:25:00|2312.09|2311.79|2311.43|2311.13|2312.29|2311.99|2311.39|2311|505
1718047800000|2024-06-10 19:30:00|2311.44|2311.14|2311.33|2311.03|2311.63|2311.26|2310.99|2310.63|490
1718048100000|2024-06-10 19:35:00|2311.36|2311.06|2311.13|2310.83|2311.8|2311.45|2311.12|2310.76|587
1718048400000|2024-06-10 19:40:00|2311.15|2310.85|2311.41|2311.11|2311.58|2311.28|2311.09|2310.77|431
1718048700000|2024-06-10 19:45:00|2311.56|2311.26|2311.11|2310.81|2312.04|2311.68|2311.06|2310.76|382
1718049000000|2024-06-10 19:50:00|2311.1|2310.8|2309.82|2309.52|2311.36|2310.98|2309.69|2309.39|664
1718049300000|2024-06-10 19:55:00|2309.84|2309.54|2308.97|2308.67|2310.31|2310.01|2308.9|2308.6|806
1718049600000|2024-06-10 20:00:00|2309.24|2308.94|2309.36|2309.06|2309.77|2309.47|2309|2308.7|342
1718049900000|2024-06-10 20:05:00|2309.33|2309.03|2309.54|2309.24|2309.74|2309.44|2309.26|2308.96|299
1718050200000|2024-06-10 20:10:00|2309.53|2309.23|2309.29|2308.99|2309.66|2309.36|2309.26|2308.89|250
1718050500000|2024-06-10 20:15:00|2309.31|2309.01|2309.01|2308.71|2309.42|2309.12|2308.74|2308.4|275
1718050800000|2024-06-10 20:20:00|2309|2308.7|2310.09|2309.79|2310.38|2310.07|2308.86|2308.56|275
1718051100000|2024-06-10 20:25:00|2310.1|2309.8|2310.16|2309.66|2310.36|2309.96|2309.91|2309.6|202
1718051400000|2024-06-10 20:30:00|2310.08|2309.78|2309.68|2309.38|2310.29|2309.99|2309.44|2309.07|175
1718051700000|2024-06-10 20:35:00|2309.63|2309.33|2309.85|2309.55|2309.94|2309.64|2309.63|2309.33|215
1718052000000|2024-06-10 20:40:00|2309.84|2309.54|2310.16|2309.86|2310.23|2309.93|2309.76|2309.46|172
1718052300000|2024-06-10 20:45:00|2310.12|2309.82|2310.21|2309.91|2310.51|2310.15|2310.04|2309.7|189
1718052600000|2024-06-10 20:50:00|2310.19|2309.89|2310.71|2310.41|2310.85|2310.54|2310.13|2309.82|159
1718052900000|2024-06-10 20:55:00|2310.74|2310.44|2310.78|2310.28|2311.33|2310.87|2310.72|2310.25|190
1718056800000|2024-06-10 22:00:00|2312.56|2312.06|2310.89|2310.39|2312.56|2312.06|2310.5|2310|258
1718057100000|2024-06-10 22:05:00|2310.92|2310.42|2311|2310.7|2311.54|2311.06|2310.66|2310.25|178
1718057400000|2024-06-10 22:10:00|2311.11|2310.61|2311.66|2311.36|2311.73|2311.41|2310.7|2310.35|182
1718057700000|2024-06-10 22:15:00|2311.65|2311.35|2311.81|2311.31|2312.43|2312.04|2311.57|2311.18|241
1718058000000|2024-06-10 22:20:00|2311.74|2311.24|2311.83|2311.33|2312.01|2311.61|2311.43|2311.09|169
1718058300000|2024-06-10 22:25:00|2311.82|2311.32|2311.72|2311.22|2311.92|2311.47|2311.51|2311.11|102
1718058600000|2024-06-10 22:30:00|2311.71|2311.21|2311.29|2310.79|2311.72|2311.22|2311.1|2310.64|124
1718058900000|2024-06-10 22:35:00|2311.1|2310.8|2310.98|2310.48|2311.22|2310.82|2310.85|2310.46|110
1718059200000|2024-06-10 22:40:00|2310.97|2310.47|2311.2|2310.7|2311.33|2310.94|2310.97|2310.47|95
1718059500000|2024-06-10 22:45:00|2311.11|2310.61|2310.36|2309.86|2311.14|2310.74|2310.1|2309.77|134
1718059800000|2024-06-10 22:50:00|2310.39|2309.89|2310.15|2309.65|2310.39|2309.99|2310.04|2309.56|132
1718060100000|2024-06-10 22:55:00|2310.11|2309.61|2310.09|2309.59|2310.25|2309.86|2310.05|2309.55|91
1718060400000|2024-06-10 23:00:00|2310.07|2309.57|2309.85|2309.35|2310.08|2309.62|2309.7|2309.2|87
1718060700000|2024-06-10 23:05:00|2309.84|2309.34|2309.92|2309.42|2310.06|2309.64|2309.84|2309.34|64
1718061000000|2024-06-10 23:10:00|2309.94|2309.44|2310.13|2309.63|2310.17|2309.67|2309.85|2309.44|110
1718061300000|2024-06-10 23:15:00|2310.14|2309.64|2310.16|2309.66|2310.56|2310.11|2309.83|2309.43|103
1718061600000|2024-06-10 23:20:00|2310.15|2309.65|2310.06|2309.56|2310.26|2309.76|2309.83|2309.43|64
1718061900000|2024-06-10 23:25:00|2310.1|2309.6|2310.04|2309.54|2310.37|2309.92|2310.04|2309.54|83
1718062200000|2024-06-10 23:30:00|2310.05|2309.55|2310|2309.5|2310.05|2309.65|2309.03|2308.62|121
1718062500000|2024-06-10 23:35:00|2309.91|2309.61|2310.69|2310.19|2310.88|2310.53|2309.88|2309.57|378
1718062800000|2024-06-10 23:40:00|2310.68|2310.18|2310.02|2309.72|2310.74|2310.34|2309.9|2309.5|369
1718063100000|2024-06-10 23:45:00|2309.97|2309.67|2310.1|2309.6|2310.29|2309.9|2309.91|2309.51|283
1718063400000|2024-06-10 23:50:00|2310.11|2309.61|2309.92|2309.62|2310.21|2309.76|2309.89|2309.49|123
1718063700000|2024-06-10 23:55:00|2310.03|2309.53|2310.16|2309.86|2310.5|2310.1|2309.87|2309.52|274
1718064000000|2024-06-11 00:00:00|2310.15|2309.85|2309.75|2309.45|2310.45|2310.15|2309.7|2309.33|501
1718064300000|2024-06-11 00:05:00|2309.83|2309.33|2309.6|2309.3|2309.94|2309.53|2309.3|2308.98|472
1718064600000|2024-06-11 00:10:00|2309.59|2309.29|2309.66|2309.36|2309.98|2309.63|2309.47|2309.14|411
1718064900000|2024-06-11 00:15:00|2309.76|2309.46|2309.9|2309.6|2310.26|2309.96|2309.62|2309.23|514
1718065200000|2024-06-11 00:20:00|2309.89|2309.59|2310|2309.7|2310.38|2310.02|2309.79|2309.41|453
1718065500000|2024-06-11 00:25:00|2310.07|2309.57|2309.44|2309.14|2310.07|2309.71|2309.44|2309.14|329
1718065800000|2024-06-11 00:30:00|2309.37|2309.07|2309.54|2309.24|2310.06|2309.67|2309.32|2308.96|465
1718066100000|2024-06-11 00:35:00|2309.6|2309.1|2310.58|2310.28|2310.62|2310.28|2309.5|2309.1|330
1718066400000|2024-06-11 00:40:00|2310.56|2310.26|2310.93|2310.63|2311.3|2310.95|2310.56|2310.18|489
1718066700000|2024-06-11 00:45:00|2311|2310.5|2311.52|2311.22|2311.53|2311.23|2310.74|2310.31|445
1718067000000|2024-06-11 00:50:00|2311.64|2311.14|2311.85|2311.55|2312|2311.7|2310.97|2310.6|645
1718067300000|2024-06-11 00:55:00|2311.9|2311.6|2311.23|2310.73|2312.26|2311.87|2310.87|2310.57|664
1718067600000|2024-06-11 01:00:00|2311.08|2310.58|2308.73|2308.43|2311.08|2310.67|2303.84|2303.34|1796
1718067900000|2024-06-11 01:05:00|2308.63|2308.33|2305.8|2305.3|2308.65|2308.35|2305.43|2305.12|1286
1718068200000|2024-06-11 01:10:00|2305.63|2305.33|2306.52|2306.22|2307.51|2307.21|2305.08|2304.78|1214
1718068500000|2024-06-11 01:15:00|2306.61|2306.11|2307.6|2307.3|2308.17|2307.87|2305.85|2305.51|1050
1718068800000|2024-06-11 01:20:00|2307.61|2307.31|2309.71|2309.41|2309.71|2309.41|2307.05|2306.73|987
1718069100000|2024-06-11 01:25:00|2309.72|2309.42|2309.28|2308.78|2309.82|2309.47|2308.73|2308.37|991
1718069400000|2024-06-11 01:30:00|2309.18|2308.88|2308.05|2307.75|2309.78|2309.48|2306.98|2306.58|1206
1718069700000|2024-06-11 01:35:00|2308.04|2307.74|2308.72|2308.42|2309.13|2308.82|2307.66|2307.36|917
1718070000000|2024-06-11 01:40:00|2308.7|2308.4|2306.98|2306.68|2308.7|2308.4|2306.97|2306.67|813
1718070300000|2024-06-11 01:45:00|2306.99|2306.69|2306.5|2306.2|2307.28|2306.9|2305.58|2305.28|760
1718070600000|2024-06-11 01:50:00|2306.51|2306.21|2303.58|2303.28|2306.89|2306.53|2303.52|2303.11|818
1718070900000|2024-06-11 01:55:00|2303.57|2303.27|2303.19|2302.69|2304.28|2303.97|2301.92|2301.6|942
1718071200000|2024-06-11 02:00:00|2303.04|2302.74|2302.64|2302.34|2303.6|2303.3|2302.28|2301.98|920
1718071500000|2024-06-11 02:05:00|2302.62|2302.32|2301.5|2301.2|2303.2|2302.9|2301.14|2300.77|1096
1718071800000|2024-06-11 02:10:00|2301.6|2301.1|2299.92|2299.62|2301.75|2301.45|2299.82|2299.47|1217
1718072100000|2024-06-11 02:15:00|2299.8|2299.5|2300.63|2300.33|2300.9|2300.55|2298.99|2298.61|825
1718072400000|2024-06-11 02:20:00|2300.64|2300.34|2302.83|2302.53|2303.1|2302.72|2300.21|2299.91|723
1718072700000|2024-06-11 02:25:00|2302.84|2302.54|2303.05|2302.55|2303.61|2303.2|2301.98|2301.59|534
1718073000000|2024-06-11 02:30:00|2303.06|2302.56|2301.18|2300.88|2303.76|2303.43|2300.01|2299.65|1169
1718073300000|2024-06-11 02:35:00|2301.17|2300.67|2302.48|2301.98|2302.85|2302.51|2301.17|2300.67|917
1718073600000|2024-06-11 02:40:00|2302.49|2301.99|2302.67|2302.37|2303.91|2303.6|2302.38|2301.97|758
1718073900000|2024-06-11 02:45:00|2302.68|2302.38|2302.69|2302.39|2303.29|2302.99|2302.46|2302.06|831
1718074200000|2024-06-11 02:50:00|2302.67|2302.37|2301.55|2301.25|2302.85|2302.55|2300.69|2300.37|764
1718074500000|2024-06-11 02:55:00|2301.53|2301.23|2302.11|2301.81|2302.5|2302.02|2301.17|2300.78|908
1718074800000|2024-06-11 03:00:00|2302.09|2301.79|2302.39|2302.09|2302.68|2302.32|2301.02|2300.71|826
1718075100000|2024-06-11 03:05:00|2302.4|2302.1|2302.15|2301.85|2302.93|2302.56|2301.91|2301.51|830
1718075400000|2024-06-11 03:10:00|2302.16|2301.86|2303.11|2302.81|2303.36|2303.01|2302.16|2301.77|724
1718075700000|2024-06-11 03:15:00|2303.13|2302.83|2303.53|2303.23|2304.04|2303.67|2302.7|2302.4|739
1718076000000|2024-06-11 03:20:00|2303.48|2303.18|2303.53|2303.03|2303.72|2303.41|2303|2302.61|649
1718076300000|2024-06-11 03:25:00|2303.51|2303.01|2303.83|2303.53|2304.36|2303.95|2302.92|2302.62|655
1718076600000|2024-06-11 03:30:00|2303.84|2303.54|2304.44|2304.14|2304.66|2304.3|2303.74|2303.34|683
1718076900000|2024-06-11 03:35:00|2304.54|2304.04|2303.66|2303.36|2304.55|2304.17|2303.59|2303.22|582
1718077200000|2024-06-11 03:40:00|2303.65|2303.35|2303.17|2302.87|2303.86|2303.45|2303.12|2302.74|475
1718077500000|2024-06-11 03:45:00|2303.26|2302.76|2303.32|2303.02|2303.6|2303.23|2303|2302.6|415
1718077800000|2024-06-11 03:50:00|2303.29|2302.99|2303.58|2303.08|2303.9|2303.55|2303.14|2302.74|454
1718078100000|2024-06-11 03:55:00|2303.56|2303.26|2303.92|2303.62|2304.6|2304.22|2303.4|2302.98|609
1718078400000|2024-06-11 04:00:00|2303.97|2303.47|2304.01|2303.51|2304.23|2303.83|2303.62|2303.27|356
1718078700000|2024-06-11 04:05:00|2304.03|2303.53|2303.19|2302.89|2304.06|2303.65|2302.98|2302.64|399
1718079000000|2024-06-11 04:10:00|2303.18|2302.88|2303.47|2303.17|2303.89|2303.51|2303.18|2302.81|491
1718079300000|2024-06-11 04:15:00|2303.49|2303.19|2303.37|2303.07|2303.7|2303.4|2303.18|2302.86|417
1718079600000|2024-06-11 04:20:00|2303.38|2303.08|2302.98|2302.68|2303.68|2303.32|2302.98|2302.58|354
1718079900000|2024-06-11 04:25:00|2302.99|2302.69|2302.41|2302.11|2303.23|2302.89|2302.3|2301.9|349
1718080200000|2024-06-11 04:30:00|2302.51|2302.21|2302.11|2301.81|2303|2302.64|2301.98|2301.64|392
1718080500000|2024-06-11 04:35:00|2302.1|2301.8|2302.12|2301.82|2302.59|2302.19|2301.74|2301.37|444
1718080800000|2024-06-11 04:40:00|2302.14|2301.84|2301.85|2301.55|2302.3|2301.91|2301.74|2301.38|378
1718081100000|2024-06-11 04:45:00|2301.87|2301.57|2301.85|2301.55|2302.23|2301.9|2301.65|2301.25|423
1718081400000|2024-06-11 04:50:00|2301.92|2301.42|2303.8|2303.5|2303.87|2303.51|2301.69|2301.33|562
1718081700000|2024-06-11 04:55:00|2303.93|2303.43|2303.82|2303.52|2304.24|2303.85|2303.58|2303.21|435
1718082000000|2024-06-11 05:00:00|2303.8|2303.5|2303.82|2303.52|2304.64|2304.29|2303.52|2303.12|494
1718082300000|2024-06-11 05:05:00|2303.83|2303.53|2303.06|2302.76|2303.97|2303.65|2302.62|2302.3|522
1718082600000|2024-06-11 05:10:00|2303.07|2302.77|2303.01|2302.71|2303.42|2303.07|2302.74|2302.38|347
1718082900000|2024-06-11 05:15:00|2303.07|2302.57|2302.6|2302.3|2303.07|2302.72|2302.16|2301.82|427
1718083200000|2024-06-11 05:20:00|2302.61|2302.31|2302.67|2302.37|2302.9|2302.54|2302.44|2302.04|451
1718083500000|2024-06-11 05:25:00|2302.63|2302.33|2301.26|2300.96|2303.12|2302.66|2301|2300.7|537
1718083800000|2024-06-11 05:30:00|2301.22|2300.92|2300.15|2299.85|2301.71|2301.41|2299.66|2299.33|1066
1718084100000|2024-06-11 05:35:00|2300.16|2299.86|2299.25|2298.95|2300.26|2299.89|2298.7|2298.4|824
1718084400000|2024-06-11 05:40:00|2299.36|2298.86|2299.65|2299.15|2300.01|2299.63|2297.93|2297.61|932
1718084700000|2024-06-11 05:45:00|2299.55|2299.25|2299.32|2299.02|2300.38|2300.04|2299.22|2298.92|688
1718085000000|2024-06-11 05:50:00|2299.3|2299|2300.29|2299.99|2300.56|2300.2|2299.21|2298.89|527
1718085300000|2024-06-11 05:55:00|2300.45|2300.15|2299.79|2299.49|2300.59|2300.23|2299.54|2299.24|599
1718085600000|2024-06-11 06:00:00|2299.81|2299.51|2299.82|2299.52|2300.38|2299.99|2298.98|2298.55|625
1718085900000|2024-06-11 06:05:00|2299.9|2299.6|2301.19|2300.89|2301.4|2301.09|2299.67|2299.27|811
1718086200000|2024-06-11 06:10:00|2301.15|2300.85|2301.25|2300.95|2301.73|2301.38|2300.71|2300.35|680
1718086500000|2024-06-11 06:15:00|2301.29|2300.99|2302.94|2302.64|2303.87|2303.57|2300.93|2300.63|813
1718086800000|2024-06-11 06:20:00|2302.95|2302.65|2302.66|2302.36|2302.95|2302.65|2301.92|2301.59|661
1718087100000|2024-06-11 06:25:00|2302.69|2302.39|2303.67|2303.37|2303.67|2303.37|2302.18|2301.87|708
1718087400000|2024-06-11 06:30:00|2303.66|2303.36|2304.1|2303.6|2304.18|2303.82|2303.19|2302.89|820
1718087700000|2024-06-11 06:35:00|2303.9|2303.57|2303.51|2303.21|2304.89|2304.51|2302.78|2302.44|823
1718088000000|2024-06-11 06:40:00|2303.47|2303.17|2302.83|2302.53|2303.64|2303.34|2302.58|2302.22|695
1718088300000|2024-06-11 06:45:00|2303.03|2302.73|2301.91|2301.61|2303.36|2303.02|2301.86|2301.48|718
1718088600000|2024-06-11 06:50:00|2301.86|2301.56|2302.47|2302.17|2302.81|2302.51|2301.54|2301.24|624
1718088900000|2024-06-11 06:55:00|2302.49|2302.19|2302.3|2302|2302.66|2302.36|2301.66|2301.33|725
1718089200000|2024-06-11 07:00:00|2302.32|2302.02|2304.16|2303.86|2304.44|2304.13|2302.19|2301.89|843
1718089500000|2024-06-11 07:05:00|2304.15|2303.85|2302.99|2302.69|2304.31|2303.94|2302.87|2302.53|779
1718089800000|2024-06-11 07:10:00|2302.97|2302.67|2303.44|2303.14|2303.53|2303.14|2301.89|2301.56|775
1718090100000|2024-06-11 07:15:00|2303.41|2303.11|2303.48|2303.18|2304.2|2303.84|2303|2302.61|773
1718090400000|2024-06-11 07:20:00|2303.47|2303.17|2304.96|2304.66|2305.49|2305.19|2303.19|2302.89|684
1718090700000|2024-06-11 07:25:00|2304.97|2304.67|2305.36|2305.06|2305.47|2305.07|2304.05|2303.69|645
1718091000000|2024-06-11 07:30:00|2305.32|2305.02|2304.09|2303.79|2305.61|2305.31|2303.89|2303.49|594
1718091300000|2024-06-11 07:35:00|2304.1|2303.8|2303.86|2303.56|2304.48|2304.17|2303.71|2303.41|738
1718091600000|2024-06-11 07:40:00|2303.87|2303.57|2304.35|2304.05|2304.98|2304.61|2303.13|2302.73|658
1718091900000|2024-06-11 07:45:00|2304.34|2304.04|2304.32|2304.02|2304.63|2304.33|2303.72|2303.42|614
1718092200000|2024-06-11 07:50:00|2304.34|2304.04|2303.95|2303.65|2304.61|2304.31|2303.63|2303.29|597
1718092500000|2024-06-11 07:55:00|2304.13|2303.63|2304.73|2304.43|2304.75|2304.45|2303.31|2303|760
1718092800000|2024-06-11 08:00:00|2304.77|2304.47|2304.01|2303.71|2305.21|2304.91|2303.45|2303.05|701
1718093100000|2024-06-11 08:05:00|2304.18|2303.88|2305.69|2305.39|2306.11|2305.75|2303.98|2303.64|664
1718093400000|2024-06-11 08:10:00|2305.68|2305.38|2306.37|2305.87|2306.77|2306.47|2305.44|2305.06|719
1718093700000|2024-06-11 08:15:00|2306.39|2305.89|2305.31|2305.01|2306.52|2306.15|2305.12|2304.68|602
1718094000000|2024-06-11 08:20:00|2305.33|2305.03|2305.72|2305.42|2306.09|2305.69|2305.24|2304.86|655
1718094300000|2024-06-11 08:25:00|2305.8|2305.3|2307.2|2306.9|2308.07|2307.63|2305.52|2305.21|989
1718094600000|2024-06-11 08:30:00|2307.16|2306.86|2307.51|2307.21|2307.59|2307.29|2306.4|2306.03|600
1718094900000|2024-06-11 08:35:00|2307.5|2307.2|2307.22|2306.92|2307.62|2307.32|2306.62|2306.21|550
1718095200000|2024-06-11 08:40:00|2307.21|2306.91|2306.67|2306.37|2307.58|2307.25|2306.6|2306.27|627
1718095500000|2024-06-11 08:45:00|2306.65|2306.35|2306.34|2306.04|2307.08|2306.69|2305.95|2305.65|579
1718095800000|2024-06-11 08:50:00|2306.32|2306.02|2305.35|2305.05|2306.36|2306.06|2305.03|2304.62|701
1718096100000|2024-06-11 08:55:00|2305.36|2305.06|2306.26|2305.96|2307.07|2306.77|2305.36|2305.06|829
1718096400000|2024-06-11 09:00:00|2306.29|2305.99|2306.92|2306.62|2307.72|2307.34|2306.16|2305.84|917
1718096700000|2024-06-11 09:05:00|2306.89|2306.59|2306.06|2305.56|2307.11|2306.73|2305.06|2304.74|795
1718097000000|2024-06-11 09:10:00|2306.05|2305.55|2305.23|2304.93|2306.05|2305.66|2304.18|2303.82|911
1718097300000|2024-06-11 09:15:00|2305.24|2304.94|2305.14|2304.64|2305.42|2305.04|2304.63|2304.23|601
1718097600000|2024-06-11 09:20:00|2305.13|2304.63|2304.39|2304.09|2305.35|2304.95|2303.59|2303.24|656
1718097900000|2024-06-11 09:25:00|2304.27|2303.97|2302.71|2302.41|2304.5|2304.11|2302.47|2302.07|552
1718098200000|2024-06-11 09:30:00|2302.7|2302.4|2303.14|2302.64|2303.29|2302.91|2301.78|2301.48|669
1718098500000|2024-06-11 09:35:00|2303.15|2302.65|2303.43|2303.13|2304.3|2304|2302.86|2302.43|601
1718098800000|2024-06-11 09:40:00|2303.44|2303.14|2303.43|2303.13|2303.84|2303.52|2303.14|2302.76|613
1718099100000|2024-06-11 09:45:00|2303.53|2303.03|2306.22|2305.92|2306.48|2305.98|2303.13|2302.72|681
1718099400000|2024-06-11 09:50:00|2306.27|2305.97|2305.79|2305.49|2306.42|2306.12|2304.88|2304.52|644
1718099700000|2024-06-11 09:55:00|2305.8|2305.5|2306.6|2306.3|2307.38|2307.08|2305.43|2305.13|718
1718100000000|2024-06-11 10:00:00|2306.76|2306.46|2305.98|2305.68|2307.17|2306.87|2305.57|2305.21|742
1718100300000|2024-06-11 10:05:00|2305.97|2305.67|2305.89|2305.59|2306.44|2306.06|2305.49|2305.15|555
1718100600000|2024-06-11 10:10:00|2305.84|2305.54|2306.33|2306.03|2306.57|2306.18|2305.75|2305.36|518
1718100900000|2024-06-11 10:15:00|2306.34|2306.04|2306.74|2306.44|2307.15|2306.84|2306.13|2305.8|611
1718101200000|2024-06-11 10:20:00|2306.85|2306.35|2307.6|2307.3|2308.31|2307.89|2306.73|2306.35|705
1718101500000|2024-06-11 10:25:00|2307.67|2307.17|2308.16|2307.86|2308.95|2308.57|2307.45|2307.09|739
1718101800000|2024-06-11 10:30:00|2308.08|2307.78|2308.48|2308.18|2309.11|2308.79|2308.01|2307.62|538
1718102100000|2024-06-11 10:35:00|2308.47|2308.17|2308|2307.7|2308.53|2308.19|2307.27|2306.97|711
1718102400000|2024-06-11 10:40:00|2308.1|2307.8|2306.89|2306.59|2308.26|2307.96|2306.77|2306.38|583
1718102700000|2024-06-11 10:45:00|2306.88|2306.58|2306.97|2306.67|2307.13|2306.83|2306.01|2305.7|630
1718103000000|2024-06-11 10:50:00|2306.96|2306.66|2306.75|2306.45|2307.57|2307.19|2306.41|2306.08|607
1718103300000|2024-06-11 10:55:00|2306.72|2306.42|2308.08|2307.78|2308.09|2307.79|2306.64|2306.25|762
1718103600000|2024-06-11 11:00:00|2308.15|2307.85|2307.03|2306.73|2308.56|2308.19|2306.92|2306.56|705
1718103900000|2024-06-11 11:05:00|2307.04|2306.74|2305.89|2305.59|2307.4|2306.99|2305.77|2305.37|643
1718104200000|2024-06-11 11:10:00|2305.87|2305.57|2306.49|2305.99|2307.47|2307.1|2305.69|2305.3|755
1718104500000|2024-06-11 11:15:00|2306.5|2306|2306.53|2306.23|2307.11|2306.78|2306.37|2305.96|614
1718104800000|2024-06-11 11:20:00|2306.52|2306.22|2307.08|2306.78|2307.47|2307.16|2306.52|2306.11|533
1718105100000|2024-06-11 11:25:00|2307.07|2306.77|2307.19|2306.89|2307.63|2307.33|2306.65|2306.35|540
1718105400000|2024-06-11 11:30:00|2307.2|2306.9|2306|2305.7|2307.37|2307.06|2305.97|2305.63|639
1718105700000|2024-06-11 11:35:00|2306.06|2305.76|2306.31|2306.01|2306.57|2306.21|2305.84|2305.46|606
1718106000000|2024-06-11 11:40:00|2306.29|2305.99|2307.55|2307.25|2307.64|2307.34|2306.05|2305.75|588
1718106300000|2024-06-11 11:45:00|2307.54|2307.24|2306.54|2306.04|2307.96|2307.66|2306.39|2306.04|704
1718106600000|2024-06-11 11:50:00|2306.52|2306.22|2307.06|2306.76|2307.3|2306.88|2306.35|2305.96|723
1718106900000|2024-06-11 11:55:00|2307.07|2306.77|2307.83|2307.53|2307.85|2307.55|2306.63|2306.33|585
1718107200000|2024-06-11 12:00:00|2307.85|2307.55|2309.86|2309.56|2310.28|2309.98|2307.82|2307.44|925
1718107500000|2024-06-11 12:05:00|2309.85|2309.55|2310.02|2309.72|2310.52|2310.17|2309.44|2309.14|882
1718107800000|2024-06-11 12:10:00|2310.07|2309.77|2311.52|2311.22|2312.69|2312.33|2309.61|2309.31|885
1718108100000|2024-06-11 12:15:00|2311.49|2311.19|2313.93|2313.43|2313.93|2313.62|2311.23|2310.93|910
1718108400000|2024-06-11 12:20:00|2313.87|2313.57|2314.06|2313.76|2315.24|2314.94|2312.95|2312.61|1222
1718108700000|2024-06-11 12:25:00|2314.24|2313.74|2314.75|2314.45|2315.69|2315.39|2313.74|2313.36|1089
1718109000000|2024-06-11 12:30:00|2314.74|2314.44|2316.79|2316.49|2317.29|2316.92|2314.58|2314.28|1131
1718109300000|2024-06-11 12:35:00|2316.92|2316.62|2317.2|2316.9|2317.66|2317.36|2316.16|2315.86|1015
1718109600000|2024-06-11 12:40:00|2317.24|2316.94|2318.75|2318.45|2320.01|2319.63|2317.01|2316.64|1100
1718109900000|2024-06-11 12:45:00|2318.73|2318.43|2318.04|2317.74|2319.64|2319.26|2318.03|2317.69|972
1718110200000|2024-06-11 12:50:00|2318.01|2317.71|2319.58|2319.28|2320.17|2319.86|2317.92|2317.51|1070
1718110500000|2024-06-11 12:55:00|2319.55|2319.25|2318.16|2317.86|2319.93|2319.63|2317.31|2316.96|1105
1718110800000|2024-06-11 13:00:00|2318.17|2317.87|2315.14|2314.84|2318.27|2317.97|2313.91|2313.61|1538
1718111100000|2024-06-11 13:05:00|2315.13|2314.83|2318.49|2318.19|2318.49|2318.19|2314.96|2314.62|1188
1718111400000|2024-06-11 13:10:00|2318.5|2318.2|2314.91|2314.61|2319.9|2319.47|2314.43|2314.13|1437
1718111700000|2024-06-11 13:15:00|2314.97|2314.67|2313.69|2313.39|2318.09|2317.79|2311.14|2310.84|1723
1718112000000|2024-06-11 13:20:00|2313.73|2313.43|2313.11|2312.81|2314.4|2314.1|2311.11|2310.81|1374
1718112300000|2024-06-11 13:25:00|2313.13|2312.83|2313.33|2312.83|2315.17|2314.86|2312.54|2312.24|1203
1718112600000|2024-06-11 13:30:00|2313.14|2312.84|2312.97|2312.67|2314.23|2313.91|2312.12|2311.63|1446
1718112900000|2024-06-11 13:35:00|2313.12|2312.82|2311.13|2310.63|2313.4|2313.1|2309.53|2309.23|1461
1718113200000|2024-06-11 13:40:00|2311.15|2310.65|2315|2314.7|2315.21|2314.91|2310.2|2309.9|1304
1718113500000|2024-06-11 13:45:00|2314.89|2314.39|2312.96|2312.66|2314.94|2314.55|2311.72|2311.34|1343
1718113800000|2024-06-11 13:50:00|2312.88|2312.58|2314.32|2313.82|2315.43|2315.13|2311.93|2311.63|1239
1718114100000|2024-06-11 13:55:00|2314.31|2313.81|2314.88|2314.58|2315.23|2314.9|2313.21|2312.91|1022
1718114400000|2024-06-11 14:00:00|2314.53|2314.23|2315.25|2314.95|2317.5|2317.01|2314.13|2313.83|1223
1718114700000|2024-06-11 14:05:00|2315.26|2314.96|2316.22|2315.92|2317.36|2317.06|2314.78|2314.29|1088
1718115000000|2024-06-11 14:10:00|2316.36|2316.06|2314.26|2313.96|2316.86|2316.48|2313.68|2313.27|1016
1718115300000|2024-06-11 14:15:00|2314.23|2313.93|2314.35|2313.85|2314.75|2314.33|2312.64|2312.2|1231
1718115600000|2024-06-11 14:20:00|2314.34|2313.84|2316.02|2315.72|2316.38|2316|2314.2|2313.84|1093
1718115900000|2024-06-11 14:25:00|2316.01|2315.71|2314.71|2314.41|2316.21|2315.91|2313.35|2313.05|1086
1718116200000|2024-06-11 14:30:00|2314.69|2314.39|2314.81|2314.51|2315.95|2315.54|2314.19|2313.89|1067
1718116500000|2024-06-11 14:35:00|2314.82|2314.52|2315.45|2315.15|2316.09|2315.75|2313.18|2312.82|1092
1718116800000|2024-06-11 14:40:00|2315.48|2315.18|2315.5|2315.2|2316.26|2315.85|2314.22|2313.88|1074
1718117100000|2024-06-11 14:45:00|2315.48|2315.18|2317.24|2316.74|2318.11|2317.7|2315.14|2314.76|1111
1718117400000|2024-06-11 14:50:00|2317.16|2316.86|2315.98|2315.68|2317.65|2317.35|2315.33|2315.03|1170
1718117700000|2024-06-11 14:55:00|2315.99|2315.69|2315.02|2314.72|2316.09|2315.79|2314.57|2314.17|996
1718118000000|2024-06-11 15:00:00|2315.03|2314.73|2314.67|2314.37|2316.14|2315.84|2314.17|2313.78|1082
1718118300000|2024-06-11 15:05:00|2314.65|2314.35|2314.5|2314.2|2315.31|2315.01|2313.37|2313.07|904
1718118600000|2024-06-11 15:10:00|2314.49|2314.19|2312.22|2311.92|2314.49|2314.19|2311.58|2311.28|959
1718118900000|2024-06-11 15:15:00|2312.23|2311.93|2313.1|2312.8|2313.1|2312.8|2311.41|2311.06|960
1718119200000|2024-06-11 15:20:00|2313.26|2312.96|2312.85|2312.55|2314.14|2313.84|2312.1|2311.8|974
1718119500000|2024-06-11 15:25:00|2312.86|2312.56|2312.56|2312.26|2313.21|2312.91|2311.55|2311.25|891
1718119800000|2024-06-11 15:30:00|2312.48|2312.18|2311.29|2310.99|2312.87|2312.57|2310.89|2310.59|722
1718120100000|2024-06-11 15:35:00|2311.39|2311.09|2312.85|2312.55|2314.6|2314.3|2311.27|2310.97|998
1718120400000|2024-06-11 15:40:00|2312.82|2312.52|2311.87|2311.57|2312.82|2312.52|2311.32|2310.98|814
1718120700000|2024-06-11 15:45:00|2311.82|2311.52|2310.97|2310.67|2312.06|2311.72|2310.56|2310.26|800
1718121000000|2024-06-11 15:50:00|2311.06|2310.56|2311.22|2310.92|2311.28|2310.93|2310.16|2309.86|750
1718121300000|2024-06-11 15:55:00|2311.31|2311.01|2310.33|2310.03|2312.27|2311.97|2310.17|2309.87|857
1718121600000|2024-06-11 16:00:00|2310.37|2310.07|2312.33|2312.03|2312.34|2312.04|2310.24|2309.94|792
1718121900000|2024-06-11 16:05:00|2312.32|2312.02|2311.77|2311.47|2312.64|2312.27|2311.28|2310.93|739
1718122200000|2024-06-11 16:10:00|2311.76|2311.46|2310.36|2310.06|2312|2311.7|2310.27|2309.97|655
1718122500000|2024-06-11 16:15:00|2310.21|2309.91|2309.21|2308.91|2310.66|2310.32|2309.13|2308.83|686
1718122800000|2024-06-11 16:20:00|2309.23|2308.93|2308.56|2308.26|2309.76|2309.37|2307.1|2306.8|788
1718123100000|2024-06-11 16:25:00|2308.64|2308.14|2307.33|2307.03|2308.64|2308.23|2306.91|2306.51|819
1718123400000|2024-06-11 16:30:00|2307.32|2307.02|2307.15|2306.65|2307.95|2307.56|2306.13|2305.76|803
1718123700000|2024-06-11 16:35:00|2307.06|2306.76|2307.46|2307.16|2307.79|2307.46|2306.11|2305.81|698
1718124000000|2024-06-11 16:40:00|2307.45|2307.15|2307.31|2307.01|2307.74|2307.44|2306.11|2305.8|548
1718124300000|2024-06-11 16:45:00|2307.32|2307.02|2307.44|2307.14|2307.83|2307.53|2306.71|2306.41|659
1718124600000|2024-06-11 16:50:00|2307.45|2307.15|2308.26|2307.96|2308.49|2308.13|2307.2|2306.89|677
1718124900000|2024-06-11 16:55:00|2308.31|2308.01|2308.75|2308.45|2309.24|2308.9|2308.12|2307.76|790
1718125200000|2024-06-11 17:00:00|2308.84|2308.54|2310.11|2309.81|2311.7|2311.36|2308.82|2308.52|1116
1718125500000|2024-06-11 17:05:00|2310.13|2309.83|2310.84|2310.54|2311.93|2311.56|2310.13|2309.76|852
1718125800000|2024-06-11 17:10:00|2310.85|2310.55|2309.05|2308.75|2310.86|2310.55|2308.94|2308.53|679
1718126100000|2024-06-11 17:15:00|2309.13|2308.83|2308.84|2308.54|2309.58|2309.26|2308.09|2307.72|772
1718126400000|2024-06-11 17:20:00|2308.77|2308.47|2309.16|2308.86|2309.4|2309.05|2308.25|2307.92|776
1718126700000|2024-06-11 17:25:00|2309.15|2308.85|2309.59|2309.29|2310.19|2309.84|2309.13|2308.83|766
1718127000000|2024-06-11 17:30:00|2309.66|2309.36|2309.99|2309.69|2310.49|2310.19|2309.39|2309.03|611
1718127300000|2024-06-11 17:35:00|2309.98|2309.68|2311.78|2311.48|2312.18|2311.88|2309.98|2309.66|691
1718127600000|2024-06-11 17:40:00|2311.79|2311.49|2311.32|2310.82|2312.3|2311.95|2311.1|2310.76|509
1718127900000|2024-06-11 17:45:00|2311.24|2310.94|2311.7|2311.4|2312.2|2311.9|2311.13|2310.79|610
1718128200000|2024-06-11 17:50:00|2311.74|2311.44|2312.62|2312.32|2312.96|2312.66|2311.7|2311.4|682
1718128500000|2024-06-11 17:55:00|2312.63|2312.33|2313.06|2312.76|2313.69|2313.39|2312.58|2312.21|657
1718128800000|2024-06-11 18:00:00|2313.03|2312.73|2313.52|2313.22|2313.77|2313.37|2312.38|2311.98|508
1718129100000|2024-06-11 18:05:00|2313.58|2313.28|2313.2|2312.9|2313.66|2313.28|2312.82|2312.45|574
1718129400000|2024-06-11 18:10:00|2313.19|2312.89|2313.66|2313.36|2314.02|2313.72|2312.91|2312.6|561
1718129700000|2024-06-11 18:15:00|2313.64|2313.34|2314.28|2313.98|2314.42|2314.08|2313.4|2313.02|530
1718130000000|2024-06-11 18:20:00|2314.17|2313.87|2313.93|2313.63|2314.95|2314.54|2313.9|2313.6|494
1718130300000|2024-06-11 18:25:00|2313.97|2313.67|2315.21|2314.71|2315.91|2315.61|2313.84|2313.54|616
1718130600000|2024-06-11 18:30:00|2315.22|2314.72|2315.49|2315.19|2315.89|2315.49|2314.64|2314.29|710
1718130900000|2024-06-11 18:35:00|2315.55|2315.25|2314.19|2313.89|2315.92|2315.52|2314.14|2313.84|623
1718131200000|2024-06-11 18:40:00|2314.18|2313.88|2313.6|2313.1|2314.58|2314.27|2313.34|2313.01|603
1718131500000|2024-06-11 18:45:00|2313.61|2313.11|2314.5|2314.2|2314.99|2314.69|2313.52|2313.11|538
1718131800000|2024-06-11 18:50:00|2314.58|2314.08|2313.79|2313.49|2314.75|2314.37|2313.45|2313.13|560
1718132100000|2024-06-11 18:55:00|2313.77|2313.47|2313.97|2313.67|2314.16|2313.83|2313.71|2313.36|619
1718132400000|2024-06-11 19:00:00|2313.96|2313.66|2314.44|2314.14|2314.96|2314.58|2313.76|2313.37|688
1718132700000|2024-06-11 19:05:00|2314.45|2314.15|2314.36|2314.06|2314.73|2314.38|2314.18|2313.88|599
1718133000000|2024-06-11 19:10:00|2314.35|2314.05|2314.58|2314.28|2314.95|2314.65|2314.32|2314.02|611
1718133300000|2024-06-11 19:15:00|2314.62|2314.32|2314.06|2313.76|2314.62|2314.32|2313.96|2313.65|486
1718133600000|2024-06-11 19:20:00|2314.22|2313.72|2314.32|2314.02|2314.42|2314.1|2313.79|2313.49|527
1718133900000|2024-06-11 19:25:00|2314.3|2314|2313.66|2313.36|2314.51|2314.2|2313.66|2313.36|582
1718134200000|2024-06-11 19:30:00|2313.62|2313.32|2312.97|2312.67|2313.66|2313.36|2312.72|2312.37|618
1718134500000|2024-06-11 19:35:00|2312.99|2312.69|2314.1|2313.8|2314.34|2313.98|2312.75|2312.45|628
1718134800000|2024-06-11 19:40:00|2314.09|2313.79|2314.07|2313.77|2314.5|2314.2|2313.88|2313.58|522
1718135100000|2024-06-11 19:45:00|2314.08|2313.78|2315.18|2314.88|2315.41|2315.02|2314.08|2313.78|540
1718135400000|2024-06-11 19:50:00|2315.17|2314.87|2315.23|2314.93|2315.74|2315.4|2315.1|2314.8|601
1718135700000|2024-06-11 19:55:00|2315.16|2314.86|2315.54|2315.24|2315.88|2315.58|2315.05|2314.75|795
1718136000000|2024-06-11 20:00:00|2315.94|2315.64|2315.48|2315.18|2316.09|2315.73|2315|2314.59|470
1718136300000|2024-06-11 20:05:00|2315.53|2315.23|2315.7|2315.4|2316.01|2315.71|2315.43|2315.13|243
1718136600000|2024-06-11 20:10:00|2315.66|2315.36|2315.87|2315.57|2316.18|2315.8|2315.66|2315.36|280
1718136900000|2024-06-11 20:15:00|2315.89|2315.59|2316.62|2316.32|2316.65|2316.35|2315.84|2315.54|236
1718137200000|2024-06-11 20:20:00|2316.63|2316.33|2316.41|2316.11|2316.77|2316.47|2316.05|2315.65|306
1718137500000|2024-06-11 20:25:00|2316.42|2316.12|2316.22|2315.92|2316.65|2316.35|2316.08|2315.78|178
1718137800000|2024-06-11 20:30:00|2316.24|2315.94|2316.32|2316.02|2316.68|2316.38|2316.13|2315.74|238
1718138100000|2024-06-11 20:35:00|2316.34|2316.04|2316.18|2315.68|2316.66|2316.34|2315.87|2315.57|207
1718138400000|2024-06-11 20:40:00|2316.19|2315.69|2315.67|2315.37|2316.19|2315.78|2315.49|2315.19|215
1718138700000|2024-06-11 20:45:00|2315.64|2315.34|2316.05|2315.75|2316.23|2315.93|2315.58|2315.28|164
1718139000000|2024-06-11 20:50:00|2316.02|2315.72|2316.66|2316.36|2316.66|2316.36|2315.8|2315.46|144
1718139300000|2024-06-11 20:55:00|2316.74|2316.44|2317.03|2316.53|2317.37|2316.87|2316.68|2316.34|193
1718143200000|2024-06-11 22:00:00|2316.92|2316.42|2316.81|2316.51|2317.02|2316.62|2316.68|2316.18|51
1718143500000|2024-06-11 22:05:00|2316.77|2316.47|2316.25|2315.75|2316.77|2316.47|2316.13|2315.71|73
1718143800000|2024-06-11 22:10:00|2316.26|2315.76|2316.27|2315.77|2316.58|2316.19|2316.16|2315.66|59
1718144100000|2024-06-11 22:15:00|2316.26|2315.76|2316.45|2315.95|2316.45|2316.1|2316.16|2315.66|55
1718144400000|2024-06-11 22:20:00|2316.44|2315.94|2316.17|2315.67|2316.49|2316.1|2316.15|2315.65|53
1718144700000|2024-06-11 22:25:00|2316.16|2315.66|2315.59|2315.09|2316.29|2315.89|2315.46|2314.99|191
1718145000000|2024-06-11 22:30:00|2315.57|2315.07|2316.69|2316.19|2316.77|2316.43|2315.45|2315.07|202
1718145300000|2024-06-11 22:35:00|2316.63|2316.13|2317.08|2316.58|2317.08|2316.68|2316.36|2315.93|150
1718145600000|2024-06-11 22:40:00|2317.06|2316.56|2317.38|2316.88|2317.48|2317.18|2316.87|2316.37|129
1718145900000|2024-06-11 22:45:00|2317.39|2316.89|2317.53|2317.23|2317.85|2317.55|2317.17|2316.77|305
1718146200000|2024-06-11 22:50:00|2317.63|2317.13|2317.9|2317.4|2317.96|2317.53|2317.55|2317.09|211
1718146500000|2024-06-11 22:55:00|2317.93|2317.43|2317.17|2316.67|2317.93|2317.52|2317.09|2316.63|262
1718146800000|2024-06-11 23:00:00|2317.19|2316.69|2316.69|2316.19|2317.81|2317.31|2316.55|2316.16|251
1718147100000|2024-06-11 23:05:00|2316.68|2316.18|2316.29|2315.79|2316.71|2316.31|2316.15|2315.77|129
1718147400000|2024-06-11 23:10:00|2316.13|2315.83|2315.52|2315.22|2316.3|2315.9|2315.52|2315.14|269
1718147700000|2024-06-11 23:15:00|2315.6|2315.3|2315.76|2315.26|2315.76|2315.3|2315.09|2314.6|197
1718148000000|2024-06-11 23:20:00|2315.75|2315.25|2316.03|2315.53|2316.13|2315.73|2315.49|2315.06|96
1718148300000|2024-06-11 23:25:00|2316.02|2315.52|2316.27|2315.97|2316.54|2316.15|2316.02|2315.52|84
1718148600000|2024-06-11 23:30:00|2316.38|2315.88|2316.03|2315.53|2316.45|2316.03|2315.91|2315.46|86
1718148900000|2024-06-11 23:35:00|2316.02|2315.52|2314.75|2314.25|2316.06|2315.66|2314.61|2314.23|160
1718149200000|2024-06-11 23:40:00|2314.73|2314.23|2314.37|2314.07|2315.22|2314.92|2314.16|2313.74|523
1718149500000|2024-06-11 23:45:00|2314.57|2314.24|2314.66|2314.36|2315.34|2315.04|2314.28|2313.87|481
1718149800000|2024-06-11 23:50:00|2314.76|2314.26|2315.14|2314.84|2315.37|2314.96|2314.62|2314.24|259
1718150100000|2024-06-11 23:55:00|2315.13|2314.83|2315.37|2315.07|2315.65|2315.27|2315.1|2314.71|301
1718150400000|2024-06-12 00:00:00|2315.34|2315.04|2315.7|2315.4|2315.96|2315.58|2315.16|2314.74|554
1718150700000|2024-06-12 00:05:00|2315.83|2315.33|2315.8|2315.5|2315.92|2315.52|2315.52|2315.22|297
1718151000000|2024-06-12 00:10:00|2315.76|2315.46|2315.12|2314.82|2315.84|2315.52|2315.03|2314.73|362
1718151300000|2024-06-12 00:15:00|2315.13|2314.83|2315.31|2315.01|2315.44|2315.14|2315|2314.62|364
1718151600000|2024-06-12 00:20:00|2315.3|2315|2315.31|2315.01|2315.85|2315.55|2314.99|2314.63|355
1718151900000|2024-06-12 00:25:00|2315.24|2314.94|2314.9|2314.6|2315.33|2314.99|2314.67|2314.29|321
1718152200000|2024-06-12 00:30:00|2314.89|2314.59|2315.16|2314.86|2315.49|2315.15|2314.86|2314.56|340
1718152500000|2024-06-12 00:35:00|2315.15|2314.85|2315.58|2315.28|2315.8|2315.5|2315.07|2314.64|332
1718152800000|2024-06-12 00:40:00|2315.57|2315.27|2314.95|2314.65|2315.59|2315.29|2314.66|2314.3|362
1718153100000|2024-06-12 00:45:00|2314.9|2314.6|2314.55|2314.25|2315.03|2314.67|2314.52|2314.17|425
1718153400000|2024-06-12 00:50:00|2314.54|2314.24|2314.2|2313.9|2315.02|2314.72|2313.66|2313.33|483
1718153700000|2024-06-12 00:55:00|2314.23|2313.93|2313.98|2313.68|2314.92|2314.51|2313.88|2313.51|468
1718154000000|2024-06-12 01:00:00|2313.99|2313.69|2313.15|2312.85|2314.1|2313.72|2312.88|2312.48|1024
1718154300000|2024-06-12 01:05:00|2313.16|2312.86|2312.89|2312.39|2313.31|2312.96|2311.04|2310.65|1023
1718154600000|2024-06-12 01:10:00|2312.87|2312.37|2312.35|2312.05|2313.68|2313.25|2311.85|2311.46|823
1718154900000|2024-06-12 01:15:00|2312.37|2312.07|2312.52|2312.22|2312.98|2312.65|2311.82|2311.52|1002
1718155200000|2024-06-12 01:20:00|2312.65|2312.15|2312.21|2311.91|2313.48|2313.1|2311.84|2311.54|772
1718155500000|2024-06-12 01:25:00|2312.2|2311.9|2312.2|2311.9|2312.73|2312.33|2311.66|2311.29|616
1718155800000|2024-06-12 01:30:00|2312.22|2311.92|2312.59|2312.09|2314.23|2313.85|2312.07|2311.66|922
1718156100000|2024-06-12 01:35:00|2312.6|2312.1|2311.48|2311.18|2312.73|2312.23|2311.24|2310.84|721
1718156400000|2024-06-12 01:40:00|2311.47|2311.17|2311.66|2311.36|2312.36|2312.02|2311.19|2310.79|717
1718156700000|2024-06-12 01:45:00|2311.77|2311.27|2312.22|2311.92|2312.42|2312.03|2311.29|2310.98|652
1718157000000|2024-06-12 01:50:00|2312.21|2311.91|2314.52|2314.22|2315.04|2314.73|2312.13|2311.83|792
1718157300000|2024-06-12 01:55:00|2314.53|2314.23|2314.61|2314.31|2315.41|2315.11|2314.1|2313.7|844
1718157600000|2024-06-12 02:00:00|2314.62|2314.32|2313.88|2313.58|2314.71|2314.35|2313.72|2313.42|794
1718157900000|2024-06-12 02:05:00|2313.89|2313.59|2312.82|2312.32|2313.94|2313.64|2311.91|2311.56|649
1718158200000|2024-06-12 02:10:00|2312.73|2312.43|2313.61|2313.31|2313.7|2313.4|2312.17|2311.77|579
1718158500000|2024-06-12 02:15:00|2313.6|2313.3|2314.92|2314.62|2315.11|2314.81|2313.36|2313.01|570
1718158800000|2024-06-12 02:20:00|2314.91|2314.61|2315.51|2315.21|2315.66|2315.27|2314.19|2313.81|522
1718159100000|2024-06-12 02:25:00|2315.5|2315.2|2315.05|2314.75|2315.78|2315.48|2314.8|2314.38|636
1718159400000|2024-06-12 02:30:00|2315.06|2314.76|2314.12|2313.82|2315.33|2314.92|2314.07|2313.68|471
1718159700000|2024-06-12 02:35:00|2314.19|2313.89|2313.25|2312.95|2314.5|2314.17|2310.99|2310.69|657
1718160000000|2024-06-12 02:40:00|2313.35|2312.85|2312.69|2312.39|2313.76|2313.35|2312.19|2311.79|614
1718160300000|2024-06-12 02:45:00|2312.66|2312.36|2313.86|2313.56|2313.92|2313.62|2312.44|2312.06|591
1718160600000|2024-06-12 02:50:00|2313.87|2313.57|2314.15|2313.65|2314.58|2314.18|2313.64|2313.24|627
1718160900000|2024-06-12 02:55:00|2314.13|2313.63|2313.86|2313.56|2314.8|2314.39|2313.69|2313.32|667
1718161200000|2024-06-12 03:00:00|2313.94|2313.44|2314.44|2313.94|2314.75|2314.39|2313.81|2313.43|774
1718161500000|2024-06-12 03:05:00|2314.45|2313.95|2315.48|2315.18|2315.7|2315.3|2314.37|2313.95|634
1718161800000|2024-06-12 03:10:00|2315.57|2315.07|2315.16|2314.86|2315.69|2315.31|2314.84|2314.45|565
1718162100000|2024-06-12 03:15:00|2315.15|2314.85|2315.18|2314.88|2315.4|2315.03|2314.49|2314.12|561
1718162400000|2024-06-12 03:20:00|2315.17|2314.87|2315.55|2315.25|2317.07|2316.69|2314.96|2314.55|603
1718162700000|2024-06-12 03:25:00|2315.59|2315.29|2315.9|2315.6|2316.48|2316.08|2315.43|2315.06|477
1718163000000|2024-06-12 03:30:00|2315.89|2315.59|2316.32|2315.82|2316.61|2316.24|2315.22|2314.84|418
1718163300000|2024-06-12 03:35:00|2316.24|2315.94|2316.14|2315.84|2316.62|2316.23|2315.95|2315.59|324
1718163600000|2024-06-12 03:40:00|2316.16|2315.86|2315.63|2315.33|2316.2|2315.86|2315.47|2315.11|330
1718163900000|2024-06-12 03:45:00|2315.62|2315.32|2315.45|2315.15|2315.79|2315.42|2315.21|2314.82|297
1718164200000|2024-06-12 03:50:00|2315.46|2315.16|2314.55|2314.25|2315.52|2315.17|2314.38|2314.03|380
1718164500000|2024-06-12 03:55:00|2314.54|2314.24|2314.24|2313.94|2314.69|2314.32|2314.07|2313.68|386
1718164800000|2024-06-12 04:00:00|2314.26|2313.96|2314.38|2314.08|2314.6|2314.24|2313.82|2313.46|326
1718165100000|2024-06-12 04:05:00|2314.39|2314.09|2314.22|2313.72|2314.63|2314.28|2314.04|2313.71|287
1718165400000|2024-06-12 04:10:00|2314.09|2313.79|2314.18|2313.88|2314.42|2314.02|2313.9|2313.5|317
1718165700000|2024-06-12 04:15:00|2314.31|2313.81|2313.89|2313.59|2314.32|2313.89|2313.68|2313.32|349
1718166000000|2024-06-12 04:20:00|2313.9|2313.6|2314.18|2313.88|2314.22|2313.88|2313.38|2312.98|370
1718166300000|2024-06-12 04:25:00|2314.26|2313.96|2314.02|2313.72|2314.47|2314.09|2313.9|2313.5|295
1718166600000|2024-06-12 04:30:00|2314.04|2313.74|2313.71|2313.21|2314.59|2314.17|2313.51|2313.07|423
1718166900000|2024-06-12 04:35:00|2313.7|2313.2|2313.63|2313.33|2313.96|2313.56|2313.27|2312.87|454
1718167200000|2024-06-12 04:40:00|2313.68|2313.18|2313.6|2313.3|2313.76|2313.44|2313.28|2312.89|301
1718167500000|2024-06-12 04:45:00|2313.67|2313.17|2313.8|2313.5|2314.15|2313.76|2313.59|2313.17|272
1718167800000|2024-06-12 04:50:00|2313.79|2313.49|2314.03|2313.53|2314.03|2313.65|2313.46|2313.07|294
1718168100000|2024-06-12 04:55:00|2313.97|2313.67|2313.03|2312.53|2314.09|2313.69|2312.69|2312.33|480
1718168400000|2024-06-12 05:00:00|2312.94|2312.64|2312.99|2312.69|2313.44|2313.14|2312.81|2312.43|406
1718168700000|2024-06-12 05:05:00|2312.98|2312.68|2313.25|2312.95|2313.54|2313.13|2312.68|2312.34|259
1718169000000|2024-06-12 05:10:00|2313.24|2312.94|2313.22|2312.92|2313.53|2313.23|2313.09|2312.79|225
1718169300000|2024-06-12 05:15:00|2313.18|2312.88|2313.24|2312.94|2313.34|2312.97|2312.71|2312.34|272
1718169600000|2024-06-12 05:20:00|2313.22|2312.92|2313.52|2313.22|2313.74|2313.41|2313.07|2312.71|349
1718169900000|2024-06-12 05:25:00|2313.5|2313.2|2313.56|2313.26|2313.83|2313.45|2313.16|2312.77|385
1718170200000|2024-06-12 05:30:00|2313.54|2313.24|2313.82|2313.32|2314.64|2314.26|2313.22|2312.92|809
1718170500000|2024-06-12 05:35:00|2313.73|2313.43|2313.18|2312.88|2313.97|2313.59|2313.04|2312.64|744
1718170800000|2024-06-12 05:40:00|2313.25|2312.75|2314.38|2314.08|2314.41|2314.09|2312.78|2312.38|703
1718171100000|2024-06-12 05:45:00|2314.39|2314.09|2313.86|2313.56|2314.46|2314.12|2313.74|2313.36|654
1718171400000|2024-06-12 05:50:00|2313.85|2313.55|2314.74|2314.44|2314.79|2314.47|2313.6|2313.23|705
1718171700000|2024-06-12 05:55:00|2314.75|2314.45|2315.24|2314.94|2315.65|2315.34|2314.65|2314.26|515
1718172000000|2024-06-12 06:00:00|2315.25|2314.95|2314.69|2314.39|2315.4|2315.02|2314.03|2313.68|567
1718172300000|2024-06-12 06:05:00|2314.68|2314.38|2314.65|2314.35|2315.27|2314.86|2314.44|2314.12|499
1718172600000|2024-06-12 06:10:00|2314.79|2314.29|2315.12|2314.62|2315.77|2315.4|2314.65|2314.29|490
1718172900000|2024-06-12 06:15:00|2315.1|2314.6|2316.5|2316.2|2316.96|2316.57|2314.86|2314.56|604
1718173200000|2024-06-12 06:20:00|2316.49|2316.19|2316.33|2316.03|2318.02|2317.7|2315.88|2315.49|760
1718173500000|2024-06-12 06:25:00|2316.32|2316.02|2316.17|2315.87|2317|2316.7|2315.14|2314.79|738
1718173800000|2024-06-12 06:30:00|2316.18|2315.88|2317.32|2317.02|2317.45|2317.15|2315.6|2315.22|807
1718174100000|2024-06-12 06:35:00|2317.3|2317|2316.74|2316.44|2317.36|2317.01|2316.43|2316.07|509
1718174400000|2024-06-12 06:40:00|2316.73|2316.43|2317.18|2316.88|2317.55|2317.17|2316.73|2316.43|392
1718174700000|2024-06-12 06:45:00|2317.13|2316.83|2316.51|2316.21|2317.16|2316.86|2316.12|2315.73|382
1718175000000|2024-06-12 06:50:00|2316.61|2316.11|2316.37|2315.87|2318.04|2317.63|2316.28|2315.86|472
1718175300000|2024-06-12 06:55:00|2316.35|2315.85|2315.08|2314.78|2316.35|2316.03|2314.84|2314.52|559
1718175600000|2024-06-12 07:00:00|2315.05|2314.75|2314.57|2314.27|2315.68|2315.36|2314.57|2314.27|653
1718175900000|2024-06-12 07:05:00|2314.67|2314.17|2314.89|2314.59|2315.14|2314.77|2313.99|2313.61|602
1718176200000|2024-06-12 07:10:00|2314.88|2314.58|2314.78|2314.28|2315.37|2315.01|2314.16|2313.76|502
1718176500000|2024-06-12 07:15:00|2314.77|2314.27|2313.93|2313.63|2314.78|2314.38|2313.64|2313.3|580
1718176800000|2024-06-12 07:20:00|2313.97|2313.67|2312.57|2312.27|2314.17|2313.8|2312.27|2311.91|659
1718177100000|2024-06-12 07:25:00|2312.58|2312.28|2312.75|2312.25|2313.35|2312.96|2312.23|2311.89|430
1718177400000|2024-06-12 07:30:00|2312.76|2312.26|2312.29|2311.99|2313.09|2312.74|2312.26|2311.96|475
1718177700000|2024-06-12 07:35:00|2312.26|2311.96|2312.04|2311.74|2312.59|2312.23|2311.34|2311|609
1718178000000|2024-06-12 07:40:00|2312.1|2311.6|2312.94|2312.64|2313.22|2312.88|2311.85|2311.46|377
1718178300000|2024-06-12 07:45:00|2312.95|2312.65|2313.12|2312.82|2313.36|2313.04|2312.85|2312.53|418
1718178600000|2024-06-12 07:50:00|2313.13|2312.83|2313.69|2313.39|2314.08|2313.75|2313.13|2312.72|411
1718178900000|2024-06-12 07:55:00|2313.71|2313.41|2314.73|2314.43|2314.83|2314.45|2313.67|2313.27|467
1718179200000|2024-06-12 08:00:00|2314.77|2314.47|2315.77|2315.47|2316.04|2315.7|2314.56|2314.16|504
1718179500000|2024-06-12 08:05:00|2315.75|2315.45|2314.93|2314.63|2315.87|2315.47|2314.12|2313.82|640
1718179800000|2024-06-12 08:10:00|2315.07|2314.57|2314.34|2314.04|2315.22|2314.92|2314.07|2313.72|484
1718180100000|2024-06-12 08:15:00|2314.35|2314.05|2314.65|2314.15|2314.66|2314.26|2313.92|2313.54|471
1718180400000|2024-06-12 08:20:00|2314.64|2314.14|2314.73|2314.43|2314.94|2314.61|2314.14|2313.75|313
1718180700000|2024-06-12 08:25:00|2314.74|2314.44|2313.14|2312.84|2314.85|2314.5|2313.08|2312.78|346
1718181000000|2024-06-12 08:30:00|2313.26|2312.76|2313.23|2312.93|2313.63|2313.22|2312.93|2312.54|446
1718181300000|2024-06-12 08:35:00|2313.22|2312.92|2312.87|2312.37|2313.32|2312.92|2312.12|2311.72|443
1718181600000|2024-06-12 08:40:00|2312.86|2312.36|2311.75|2311.25|2313.02|2312.61|2311.53|2311.14|458
1718181900000|2024-06-12 08:45:00|2311.72|2311.22|2312.34|2311.84|2312.38|2311.95|2311.03|2310.65|458
1718182200000|2024-06-12 08:50:00|2312.35|2311.85|2312.79|2312.29|2312.91|2312.56|2312.19|2311.82|495
1718182500000|2024-06-12 08:55:00|2312.78|2312.28|2313.13|2312.63|2313.43|2313.04|2312.2|2311.79|460
1718182800000|2024-06-12 09:00:00|2312.98|2312.68|2313.73|2313.23|2313.86|2313.56|2312.73|2312.33|503
1718183100000|2024-06-12 09:05:00|2313.72|2313.22|2314.45|2313.95|2314.45|2314.07|2313.46|2313.09|471
1718183400000|2024-06-12 09:10:00|2314.36|2314.06|2314.67|2314.37|2315.67|2315.3|2314.33|2313.92|534
1718183700000|2024-06-12 09:15:00|2314.77|2314.27|2315.43|2314.93|2315.73|2315.35|2314.35|2313.95|438
1718184000000|2024-06-12 09:20:00|2315.19|2314.89|2314.99|2314.49|2315.57|2315.17|2314.35|2313.96|443
1718184300000|2024-06-12 09:25:00|2314.97|2314.47|2315.03|2314.53|2315.33|2314.92|2314.72|2314.31|326
1718184600000|2024-06-12 09:30:00|2315.02|2314.52|2315.33|2315.03|2315.7|2315.31|2314.76|2314.33|305
1718184900000|2024-06-12 09:35:00|2315.31|2315.01|2313.93|2313.63|2315.4|2315.01|2313.63|2313.29|247
1718185200000|2024-06-12 09:40:00|2313.97|2313.47|2312.93|2312.63|2314.24|2313.92|2312.93|2312.54|309
1718185500000|2024-06-12 09:45:00|2312.94|2312.64|2313.9|2313.6|2313.93|2313.63|2312.41|2311.99|475
1718185800000|2024-06-12 09:50:00|2313.89|2313.59|2314.19|2313.89|2315.21|2314.91|2313.55|2313.14|618
1718186100000|2024-06-12 09:55:00|2314.2|2313.9|2314.28|2313.98|2314.85|2314.46|2314.1|2313.77|409
1718186400000|2024-06-12 10:00:00|2314.3|2314|2314.68|2314.18|2314.8|2314.5|2313.28|2312.88|446
1718186700000|2024-06-12 10:05:00|2314.55|2314.25|2314.08|2313.78|2314.98|2314.68|2313.99|2313.6|370
1718187000000|2024-06-12 10:10:00|2314.18|2313.68|2313.24|2312.94|2314.48|2314.1|2313.23|2312.93|492
1718187300000|2024-06-12 10:15:00|2313.22|2312.92|2313.41|2313.11|2313.58|2313.21|2312.44|2312.14|541
1718187600000|2024-06-12 10:20:00|2313.4|2313.1|2313.55|2313.05|2313.99|2313.59|2312.92|2312.54|379
1718187900000|2024-06-12 10:25:00|2313.49|2313.19|2314.17|2313.67|2314.39|2314.06|2313.37|2312.97|434
1718188200000|2024-06-12 10:30:00|2314.18|2313.68|2313.89|2313.59|2314.53|2314.13|2313.85|2313.46|370
1718188500000|2024-06-12 10:35:00|2313.98|2313.48|2313.74|2313.44|2314.08|2313.69|2313.33|2312.95|389
1718188800000|2024-06-12 10:40:00|2313.75|2313.45|2313.86|2313.36|2314.06|2313.67|2313.38|2312.99|416
1718189100000|2024-06-12 10:45:00|2313.88|2313.38|2314.11|2313.81|2314.2|2313.82|2313.4|2312.99|430
1718189400000|2024-06-12 10:50:00|2314.13|2313.83|2313.9|2313.6|2314.3|2313.92|2313.45|2313.08|439
1718189700000|2024-06-12 10:55:00|2314|2313.5|2313.64|2313.34|2314.11|2313.72|2313.34|2312.95|380
1718190000000|2024-06-12 11:00:00|2313.65|2313.35|2314.3|2314|2314.99|2314.69|2313.15|2312.73|698
1718190300000|2024-06-12 11:05:00|2314.34|2314.04|2313.5|2313|2314.62|2314.23|2312.98|2312.6|527
1718190600000|2024-06-12 11:10:00|2313.48|2312.98|2313.67|2313.37|2313.98|2313.66|2313.16|2312.86|384
1718190900000|2024-06-12 11:15:00|2313.75|2313.45|2313.84|2313.54|2314.44|2314.04|2313.48|2313.11|273
1718191200000|2024-06-12 11:20:00|2313.81|2313.51|2313.4|2313.1|2314.24|2313.83|2312.93|2312.53|300
1718191500000|2024-06-12 11:25:00|2313.41|2313.11|2314.16|2313.86|2314.2|2313.9|2312.56|2312.16|424
1718191800000|2024-06-12 11:30:00|2314.19|2313.89|2313.39|2313.09|2315|2314.7|2313.27|2312.93|689
1718192100000|2024-06-12 11:35:00|2313.45|2313.15|2313.03|2312.53|2313.66|2313.34|2312.49|2312.19|477
1718192400000|2024-06-12 11:40:00|2313.01|2312.51|2313.12|2312.82|2313.31|2312.91|2312.56|2312.2|301
1718192700000|2024-06-12 11:45:00|2313.22|2312.72|2312.9|2312.6|2314.08|2313.71|2312.6|2312.2|601
1718193000000|2024-06-12 11:50:00|2312.91|2312.61|2313.3|2313|2313.55|2313.19|2312.74|2312.35|444
1718193300000|2024-06-12 11:55:00|2313.4|2312.9|2313.15|2312.85|2313.64|2313.25|2313.01|2312.62|446
1718193600000|2024-06-12 12:00:00|2313.12|2312.82|2312.92|2312.62|2313.43|2313.03|2312.16|2311.77|620
1718193900000|2024-06-12 12:05:00|2312.9|2312.6|2312.8|2312.3|2313.18|2312.68|2311.84|2311.47|461
1718194200000|2024-06-12 12:10:00|2312.76|2312.26|2313.1|2312.8|2313.24|2312.86|2312.44|2312.07|347
1718194500000|2024-06-12 12:15:00|2313.14|2312.84|2314.61|2314.31|2315.45|2315.13|2313.01|2312.61|599
1718194800000|2024-06-12 12:20:00|2314.87|2314.57|2314.66|2314.36|2316.44|2316.08|2313.33|2313.03|887
1718195100000|2024-06-12 12:25:00|2314.68|2314.38|2317|2314.39|2318.15|2315.6|2313.53|2311.03|1022
1718195400000|2024-06-12 12:30:00|2328.02|2323.02|2325.5|2325|2329.41|2328.4|2322.96|2319.73|1980
1718195700000|2024-06-12 12:35:00|2325.43|2324.93|2330.08|2329.58|2330.94|2330.44|2322.64|2322.14|1805
1718196000000|2024-06-12 12:40:00|2330.07|2329.57|2329.78|2329.28|2330.67|2330.17|2326.18|2325.68|1480
1718196300000|2024-06-12 12:45:00|2329.86|2329.36|2333.13|2332.63|2333.43|2332.93|2329.83|2329.33|1390
1718196600000|2024-06-12 12:50:00|2333.09|2332.59|2336.92|2336.42|2337.42|2336.92|2332.39|2331.89|1366
1718196900000|2024-06-12 12:55:00|2336.94|2336.44|2336.22|2335.92|2337.98|2337.48|2335.32|2334.82|1087
1718197200000|2024-06-12 13:00:00|2336.1|2335.8|2338.12|2337.62|2340.04|2339.54|2336.1|2335.77|1642
1718197500000|2024-06-12 13:05:00|2338.13|2337.63|2340.36|2339.86|2340.53|2340.03|2336.54|2336.04|1299
1718197800000|2024-06-12 13:10:00|2340.39|2339.89|2341.06|2340.56|2341.96|2341.46|2338.56|2338.06|1222
1718198100000|2024-06-12 13:15:00|2341.07|2340.57|2338.39|2337.89|2341.4|2340.9|2337.08|2336.58|1299
1718198400000|2024-06-12 13:20:00|2338.5|2338|2336.61|2336.11|2338.93|2338.43|2336.23|2335.73|1157
1718198700000|2024-06-12 13:25:00|2336.62|2336.12|2340.58|2340.08|2340.75|2340.25|2336.4|2335.9|1136
1718199000000|2024-06-12 13:30:00|2340.93|2340.43|2337.18|2336.68|2341.36|2340.86|2333.12|2332.62|1803
1718199300000|2024-06-12 13:35:00|2337.3|2336.8|2328|2327.5|2337.73|2337.23|2327.78|2327.28|1764
1718199600000|2024-06-12 13:40:00|2327.87|2327.37|2328.73|2328.23|2330.35|2329.85|2327.29|2326.79|1281
1718199900000|2024-06-12 13:45:00|2328.37|2327.87|2327.64|2327.14|2330.23|2329.73|2325.61|2325.11|1269
1718200200000|2024-06-12 13:50:00|2327.65|2327.15|2325.56|2325.06|2328.22|2327.72|2325.27|2324.77|1186
1718200500000|2024-06-12 13:55:00|2325.65|2325.15|2330.17|2329.67|2330.17|2329.67|2325.62|2325.12|1214
1718200800000|2024-06-12 14:00:00|2330.12|2329.62|2325.62|2325.12|2330.23|2329.73|2324.92|2324.42|1203
1718201100000|2024-06-12 14:05:00|2325.59|2325.09|2323.39|2322.89|2325.77|2325.27|2320.44|2319.94|1170
1718201400000|2024-06-12 14:10:00|2323.18|2322.68|2326.69|2326.19|2327.39|2327|2322.93|2322.43|961
1718201700000|2024-06-12 14:15:00|2326.71|2326.21|2328.11|2327.61|2328.9|2328.4|2326.04|2325.54|1065
1718202000000|2024-06-12 14:20:00|2328.12|2327.62|2328.92|2328.42|2329.65|2329.15|2327.07|2326.57|828
1718202300000|2024-06-12 14:25:00|2328.91|2328.41|2326.13|2325.63|2329.7|2329.2|2326.11|2325.61|937
1718202600000|2024-06-12 14:30:00|2326.16|2325.66|2322.52|2322.22|2326.21|2325.71|2322.06|2321.56|1299
1718202900000|2024-06-12 14:35:00|2322.51|2322.21|2323.12|2322.62|2324.06|2323.56|2321.93|2321.43|1050
1718203200000|2024-06-12 14:40:00|2323.13|2322.63|2323.49|2322.99|2326.61|2326.11|2322.72|2322.22|1054
1718203500000|2024-06-12 14:45:00|2323.26|2322.76|2324.78|2324.28|2324.79|2324.29|2322.73|2322.23|884
1718203800000|2024-06-12 14:50:00|2324.8|2324.3|2326.07|2325.57|2326.25|2325.75|2323.57|2323.07|905
1718204100000|2024-06-12 14:55:00|2326.05|2325.55|2325.6|2325.1|2326.54|2326.04|2324.99|2324.49|969
1718204400000|2024-06-12 15:00:00|2325.82|2325.32|2328.36|2327.86|2329.31|2328.81|2325.35|2324.85|975
1718204700000|2024-06-12 15:05:00|2328.34|2327.84|2326.69|2326.19|2328.91|2328.41|2326.3|2325.8|797
1718205000000|2024-06-12 15:10:00|2326.61|2326.11|2326.11|2325.61|2328.15|2327.65|2324.99|2324.49|1094
1718205300000|2024-06-12 15:15:00|2326.12|2325.62|2327.19|2326.69|2327.72|2327.22|2326.12|2325.62|767
1718205600000|2024-06-12 15:20:00|2327.34|2326.84|2327.46|2326.96|2328.76|2328.26|2326.66|2326.16|987
1718205900000|2024-06-12 15:25:00|2327.43|2326.93|2330.2|2329.7|2330.52|2330.02|2327.08|2326.58|1059
1718206200000|2024-06-12 15:30:00|2330.24|2329.74|2330.73|2330.23|2331.17|2330.67|2329.31|2328.81|974
1718206500000|2024-06-12 15:35:00|2330.67|2330.17|2336.76|2336.26|2336.97|2336.47|2330.31|2329.81|1256
1718206800000|2024-06-12 15:40:00|2336.8|2336.3|2334.73|2334.23|2337.5|2337|2334.71|2334.21|1016
1718207100000|2024-06-12 15:45:00|2334.72|2334.22|2333.94|2333.44|2334.72|2334.22|2330.61|2330.11|1208
1718207400000|2024-06-12 15:50:00|2334.13|2333.63|2334.45|2333.95|2334.57|2334.07|2332.46|2331.96|766
1718207700000|2024-06-12 15:55:00|2334.42|2333.92|2335.85|2335.35|2335.96|2335.46|2333.43|2332.93|821
1718208000000|2024-06-12 16:00:00|2335.86|2335.36|2334.12|2333.62|2337.1|2336.6|2334.01|2333.51|1080
1718208300000|2024-06-12 16:05:00|2334.13|2333.63|2334.91|2334.41|2335.07|2334.57|2333.5|2333|862
1718208600000|2024-06-12 16:10:00|2334.83|2334.33|2335.22|2334.72|2336.21|2335.71|2334.33|2333.83|602
1718208900000|2024-06-12 16:15:00|2335.37|2334.87|2336.08|2335.58|2337.88|2337.38|2335.25|2334.75|820
1718209200000|2024-06-12 16:20:00|2336.04|2335.54|2336.48|2335.98|2336.73|2336.23|2335.3|2334.8|594
1718209500000|2024-06-12 16:25:00|2336.44|2335.94|2335.46|2334.96|2336.47|2335.97|2334.58|2334.08|744
1718209800000|2024-06-12 16:30:00|2335.45|2334.95|2337.75|2337.25|2337.86|2337.36|2335.43|2334.93|616
1718210100000|2024-06-12 16:35:00|2337.81|2337.31|2337.11|2336.61|2338.06|2337.56|2336.41|2335.91|580
1718210400000|2024-06-12 16:40:00|2337.12|2336.62|2337.19|2336.69|2337.98|2337.48|2336.41|2335.91|606
1718210700000|2024-06-12 16:45:00|2337.21|2336.71|2337.14|2336.64|2337.97|2337.47|2336.54|2336.04|511
1718211000000|2024-06-12 16:50:00|2337.13|2336.63|2337.74|2337.24|2338.02|2337.59|2336.97|2336.47|507
1718211300000|2024-06-12 16:55:00|2337.75|2337.25|2338.01|2337.51|2338.44|2337.94|2336.86|2336.36|696
1718211600000|2024-06-12 17:00:00|2338.03|2337.53|2336.14|2335.64|2338.09|2337.66|2335.76|2335.26|765
1718211900000|2024-06-12 17:05:00|2336.12|2335.62|2337.48|2336.98|2337.54|2337.04|2335.85|2335.35|657
1718212200000|2024-06-12 17:10:00|2337.46|2336.96|2338.25|2337.75|2339.47|2338.97|2337.14|2336.64|705
1718212500000|2024-06-12 17:15:00|2338.21|2337.71|2339.06|2338.56|2339.33|2338.83|2337.9|2337.4|576
1718212800000|2024-06-12 17:20:00|2339.05|2338.55|2339.75|2339.25|2339.85|2339.35|2339|2338.5|664
1718213100000|2024-06-12 17:25:00|2339.79|2339.29|2337.77|2337.27|2339.79|2339.29|2337.66|2337.16|699
1718213400000|2024-06-12 17:30:00|2337.79|2337.29|2335.59|2335.09|2338.27|2337.77|2335.27|2334.77|694
1718213700000|2024-06-12 17:35:00|2335.53|2335.03|2334.48|2333.98|2336.16|2335.66|2333.26|2332.76|782
1718214000000|2024-06-12 17:40:00|2334.5|2334|2334.86|2334.36|2334.93|2334.43|2333.61|2333.11|695
1718214300000|2024-06-12 17:45:00|2334.87|2334.37|2334.32|2333.82|2334.89|2334.39|2333.58|2333.08|623
1718214600000|2024-06-12 17:50:00|2334.3|2333.8|2333.6|2333.1|2334.57|2334.07|2333.28|2332.78|660
1718214900000|2024-06-12 17:55:00|2333.5|2333|2336.97|2333.72|2337|2334.25|2333.12|2332.62|716
1718215200000|2024-06-12 18:00:00|2336.52|2332.16|2330.03|2329.53|2336.58|2333.58|2324.79|2321.4|1819
1718215500000|2024-06-12 18:05:00|2329.76|2329.26|2327.52|2327.02|2331.8|2331.3|2326.58|2326.08|1687
1718215800000|2024-06-12 18:10:00|2327.62|2327.12|2326.22|2325.72|2330.25|2329.75|2325.98|2325.48|1392
1718216100000|2024-06-12 18:15:00|2326.07|2325.57|2330.05|2329.55|2330.74|2330.24|2325.23|2324.73|1174
1718216400000|2024-06-12 18:20:00|2330.07|2329.57|2329.67|2329.17|2330.9|2330.4|2328.47|2327.97|1072
1718216700000|2024-06-12 18:25:00|2329.59|2329.09|2331.1|2330.6|2331.5|2331|2329.02|2328.52|1187
1718217000000|2024-06-12 18:30:00|2331.08|2330.58|2330.36|2329.86|2333.23|2332.73|2327.32|2326.82|1415
1718217300000|2024-06-12 18:35:00|2330.41|2329.91|2328.27|2327.77|2330.67|2330.17|2326.93|2326.43|1580
1718217600000|2024-06-12 18:40:00|2328.2|2327.7|2325.97|2325.47|2330.13|2329.63|2324.9|2324.4|1401
1718217900000|2024-06-12 18:45:00|2325.96|2325.46|2321.52|2321.02|2326.16|2325.66|2321.17|2320.67|1508
1718218200000|2024-06-12 18:50:00|2321.71|2321.21|2321.73|2321.23|2323.72|2323.22|2319.68|2319.29|1233
1718218500000|2024-06-12 18:55:00|2321.68|2321.18|2323.03|2322.53|2325.38|2324.88|2321.37|2320.87|1266
1718218800000|2024-06-12 19:00:00|2323.1|2322.6|2324.18|2323.68|2324.94|2324.44|2322.26|2321.76|950
1718219100000|2024-06-12 19:05:00|2324.15|2323.65|2322.99|2322.49|2324.38|2323.88|2321.98|2321.48|757
1718219400000|2024-06-12 19:10:00|2322.78|2322.28|2323.41|2322.91|2323.47|2322.97|2321.74|2321.24|751
1718219700000|2024-06-12 19:15:00|2323.31|2322.81|2322.75|2322.25|2323.52|2323.02|2321.75|2321.25|628
1718220000000|2024-06-12 19:20:00|2322.76|2322.26|2317.21|2316.71|2323.06|2322.56|2316.93|2316.43|915
1718220300000|2024-06-12 19:25:00|2317.2|2316.7|2317.01|2316.51|2318.36|2317.86|2316.39|2315.89|1130
1718220600000|2024-06-12 19:30:00|2317.05|2316.55|2317.8|2317.3|2318.01|2317.51|2316.15|2315.65|1147
1718220900000|2024-06-12 19:35:00|2317.73|2317.23|2319.04|2318.54|2319.99|2319.49|2317.48|2316.98|883
1718221200000|2024-06-12 19:40:00|2318.99|2318.49|2319.47|2318.97|2319.98|2319.48|2318.39|2317.89|858
1718221500000|2024-06-12 19:45:00|2319.54|2319.04|2318.94|2318.44|2320.06|2319.56|2318.35|2317.85|798
1718221800000|2024-06-12 19:50:00|2318.98|2318.48|2320.13|2319.83|2320.22|2319.92|2317.91|2317.41|685
1718222100000|2024-06-12 19:55:00|2320.08|2319.78|2321.66|2321.16|2321.7|2321.2|2319.97|2319.47|662
1718222400000|2024-06-12 20:00:00|2321.88|2321.38|2321.05|2320.55|2322.35|2321.85|2320.82|2320.32|516
1718222700000|2024-06-12 20:05:00|2320.99|2320.49|2321.39|2320.89|2321.59|2321.09|2320.63|2320.13|403
1718223000000|2024-06-12 20:10:00|2321.47|2320.97|2323.14|2322.64|2323.22|2322.72|2321.39|2320.89|450
1718223300000|2024-06-12 20:15:00|2323.12|2322.62|2323.64|2323.14|2325.09|2324.59|2323.03|2322.53|553
1718223600000|2024-06-12 20:20:00|2323.67|2323.17|2323.71|2323.21|2323.94|2323.44|2323.02|2322.52|385
1718223900000|2024-06-12 20:25:00|2323.72|2323.22|2323.47|2322.97|2323.93|2323.43|2323.25|2322.75|381
1718224200000|2024-06-12 20:30:00|2323.5|2323|2322.75|2322.25|2323.53|2323.03|2322.67|2322.18|331
1718224500000|2024-06-12 20:35:00|2322.74|2322.24|2323.89|2323.39|2324.2|2323.7|2322.65|2322.15|309
1718224800000|2024-06-12 20:40:00|2323.86|2323.36|2324.21|2323.71|2324.77|2324.27|2323.76|2323.26|289
1718225100000|2024-06-12 20:45:00|2324.2|2323.7|2324.25|2323.75|2324.59|2324.09|2323.85|2323.35|292
1718225400000|2024-06-12 20:50:00|2324.28|2323.78|2324.58|2324.08|2324.87|2324.44|2323.84|2323.34|239
1718225700000|2024-06-12 20:55:00|2324.55|2324.05|2324.71|2324.21|2325.3|2324.8|2324.54|2324.04|229
1718229600000|2024-06-12 22:00:00|2325.35|2324.85|2324.88|2324.38|2325.83|2325.33|2324.45|2324.05|126
1718229900000|2024-06-12 22:05:00|2324.63|2324.13|2323.56|2323.06|2325.23|2324.73|2323.46|2323.05|145
1718230200000|2024-06-12 22:10:00|2323.61|2323.11|2323.57|2323.07|2323.9|2323.53|2323.16|2322.66|130
1718230500000|2024-06-12 22:15:00|2323.31|2323.01|2323.23|2322.93|2323.72|2323.22|2323.09|2322.69|69
1718230800000|2024-06-12 22:20:00|2323.2|2322.9|2323.1|2322.6|2323.48|2323.1|2322.86|2322.56|109
1718231100000|2024-06-12 22:25:00|2323.11|2322.61|2322.94|2322.44|2323.48|2323.06|2322.83|2322.44|103
1718231400000|2024-06-12 22:30:00|2322.9|2322.6|2323.27|2322.77|2323.36|2322.89|2322.67|2322.17|116
1718231700000|2024-06-12 22:35:00|2323.26|2322.76|2322.95|2322.45|2323.46|2323|2322.82|2322.4|173
1718232000000|2024-06-12 22:40:00|2322.97|2322.47|2322.92|2322.42|2323.12|2322.69|2322.65|2322.15|140
1718232300000|2024-06-12 22:45:00|2322.91|2322.41|2322.76|2322.26|2322.94|2322.5|2322.45|2322.05|117
1718232600000|2024-06-12 22:50:00|2322.77|2322.27|2322.37|2321.87|2322.86|2322.42|2322.37|2321.87|96
1718232900000|2024-06-12 22:55:00|2322.41|2321.91|2322.18|2321.68|2322.5|2322.09|2322.02|2321.52|95
1718233200000|2024-06-12 23:00:00|2322.2|2321.7|2322.22|2321.72|2322.66|2322.16|2322.07|2321.58|144
1718233500000|2024-06-12 23:05:00|2322.21|2321.71|2321.5|2321|2322.27|2321.88|2321.36|2320.94|181
1718233800000|2024-06-12 23:10:00|2321.52|2321.02|2321.24|2320.74|2321.62|2321.12|2321.03|2320.53|141
1718234100000|2024-06-12 23:15:00|2321.26|2320.76|2321.62|2321.12|2321.63|2321.13|2321.12|2320.62|128
1718234400000|2024-06-12 23:20:00|2321.7|2321.2|2321.44|2320.94|2322.09|2321.6|2321.39|2320.89|146
1718234700000|2024-06-12 23:25:00|2321.47|2320.97|2321.84|2321.34|2321.89|2321.43|2321.33|2320.93|159
1718235000000|2024-06-12 23:30:00|2321.85|2321.35|2322.28|2321.78|2322.61|2322.29|2321.64|2321.3|144
1718235300000|2024-06-12 23:35:00|2322.26|2321.76|2321.49|2320.99|2322.37|2321.97|2321.43|2320.98|139
1718235600000|2024-06-12 23:40:00|2321.57|2321.07|2321.51|2321.01|2321.58|2321.17|2321.13|2320.71|116
1718235900000|2024-06-12 23:45:00|2321.43|2321.13|2321.6|2321.1|2322.33|2322.03|2321.43|2321.03|184
1718236200000|2024-06-12 23:50:00|2321.59|2321.29|2321.19|2320.69|2321.72|2321.3|2320.44|2320.14|377
1718236500000|2024-06-12 23:55:00|2321.1|2320.8|2320.8|2320.5|2321.23|2320.89|2320.79|2320.49|209
1718236800000|2024-06-13 00:00:00|2320.92|2320.42|2318.79|2318.29|2321.1|2320.7|2318.68|2318.27|455
1718237100000|2024-06-13 00:05:00|2318.78|2318.28|2318.87|2318.57|2319.16|2318.76|2317.85|2317.48|664
1718237400000|2024-06-13 00:10:00|2318.86|2318.56|2318.97|2318.47|2319.52|2319.12|2318.78|2318.39|256
1718237700000|2024-06-13 00:15:00|2318.96|2318.46|2320.3|2320|2320.63|2320.23|2318.85|2318.44|322
1718238000000|2024-06-13 00:20:00|2320.41|2319.91|2320.66|2320.36|2320.99|2320.6|2320.14|2319.74|385
1718238300000|2024-06-13 00:25:00|2320.67|2320.37|2321.82|2321.52|2322.06|2321.71|2320.63|2320.28|281
1718238600000|2024-06-13 00:30:00|2321.88|2321.58|2323.08|2322.58|2323.27|2322.88|2321.71|2321.4|409
1718238900000|2024-06-13 00:35:00|2323.15|2322.65|2321.47|2321.17|2323.21|2322.82|2321.42|2321.03|315
1718239200000|2024-06-13 00:40:00|2321.42|2321.12|2319.91|2319.61|2321.72|2321.37|2319.85|2319.42|375
1718239500000|2024-06-13 00:45:00|2319.92|2319.62|2319.78|2319.48|2320.05|2319.68|2318.91|2318.53|370
1718239800000|2024-06-13 00:50:00|2319.93|2319.43|2320.61|2320.31|2320.79|2320.39|2319.57|2319.23|367
1718240100000|2024-06-13 00:55:00|2320.64|2320.34|2321.09|2320.59|2321.4|2320.99|2320.39|2319.99|518
1718240400000|2024-06-13 01:00:00|2321.13|2320.63|2321.22|2320.72|2321.87|2321.47|2319.99|2319.63|1137
1718240700000|2024-06-13 01:05:00|2321.15|2320.85|2317.38|2317.08|2321.69|2321.39|2317.28|2316.87|1054
1718241000000|2024-06-13 01:10:00|2317.25|2316.95|2316.01|2315.51|2318.19|2317.79|2314.03|2313.73|1289
1718241300000|2024-06-13 01:15:00|2316|2315.5|2314.54|2314.24|2316.33|2315.94|2312.93|2312.63|1064
1718241600000|2024-06-13 01:20:00|2314.56|2314.26|2314.08|2313.58|2315.62|2315.28|2313.78|2313.42|880
1718241900000|2024-06-13 01:25:00|2314.03|2313.53|2312.09|2311.79|2314.43|2314.12|2310.55|2310.15|987
1718242200000|2024-06-13 01:30:00|2311.97|2311.67|2311.59|2311.29|2313.12|2312.75|2311.55|2311.18|1006
1718242500000|2024-06-13 01:35:00|2311.58|2311.28|2309.99|2309.49|2311.83|2311.45|2308.39|2307.98|1012
1718242800000|2024-06-13 01:40:00|2310.11|2309.81|2311.63|2311.13|2311.78|2311.47|2309.55|2309.05|863
1718243100000|2024-06-13 01:45:00|2311.52|2311.22|2313.09|2312.79|2313.48|2313.15|2311.41|2311.11|791
1718243400000|2024-06-13 01:50:00|2313.08|2312.78|2311.26|2310.96|2313.58|2313.17|2311.08|2310.68|678
1718243700000|2024-06-13 01:55:00|2311.27|2310.97|2312.88|2312.58|2312.97|2312.67|2311.16|2310.72|508
1718244000000|2024-06-13 02:00:00|2312.89|2312.59|2314.76|2314.46|2315.06|2314.69|2312.35|2311.93|610
1718244300000|2024-06-13 02:05:00|2314.73|2314.43|2313.85|2313.55|2315.51|2315.07|2313.76|2313.46|612
1718244600000|2024-06-13 02:10:00|2313.86|2313.56|2314.71|2314.41|2314.9|2314.6|2313.33|2312.93|455
1718244900000|2024-06-13 02:15:00|2314.72|2314.42|2315.16|2314.66|2315.4|2315.1|2314.48|2314.16|445
1718245200000|2024-06-13 02:20:00|2315.08|2314.78|2315.94|2315.64|2316.39|2315.99|2314.74|2314.32|533
1718245500000|2024-06-13 02:25:00|2316.04|2315.54|2316.02|2315.72|2316.46|2316.01|2315.59|2315.11|428
1718245800000|2024-06-13 02:30:00|2316|2315.7|2314.84|2314.54|2316.26|2315.95|2314.36|2314.06|657
1718246100000|2024-06-13 02:35:00|2314.83|2314.53|2312.05|2311.55|2314.87|2314.55|2310.88|2310.5|729
1718246400000|2024-06-13 02:40:00|2312.07|2311.57|2312.66|2312.16|2312.68|2312.33|2311.01|2310.65|511
1718246700000|2024-06-13 02:45:00|2312.67|2312.17|2314.87|2314.57|2315.08|2314.71|2312.67|2312.17|516
1718247000000|2024-06-13 02:50:00|2314.88|2314.58|2314.37|2314.07|2315.52|2315.14|2314.29|2313.87|467
1718247300000|2024-06-13 02:55:00|2314.38|2314.08|2314.38|2314.08|2315.21|2314.81|2314.23|2313.88|452
1718247600000|2024-06-13 03:00:00|2314.45|2313.95|2314.36|2314.06|2314.82|2314.52|2314.02|2313.62|509
1718247900000|2024-06-13 03:05:00|2314.35|2314.05|2315.67|2315.37|2315.93|2315.59|2314.13|2313.83|494
1718248200000|2024-06-13 03:10:00|2315.68|2315.38|2315.68|2315.18|2316.59|2316.21|2315.12|2314.7|510
1718248500000|2024-06-13 03:15:00|2315.67|2315.17|2315.08|2314.78|2316.6|2316.2|2314.97|2314.59|492
1718248800000|2024-06-13 03:20:00|2315.2|2314.7|2313.21|2312.91|2315.2|2314.78|2313.06|2312.67|410
1718249100000|2024-06-13 03:25:00|2313.2|2312.9|2314.67|2314.37|2314.87|2314.52|2312.8|2312.43|393
1718249400000|2024-06-13 03:30:00|2314.74|2314.44|2314.69|2314.39|2315.07|2314.66|2314.19|2313.8|330
1718249700000|2024-06-13 03:35:00|2314.7|2314.4|2314.4|2313.9|2314.85|2314.47|2313.83|2313.48|347
1718250000000|2024-06-13 03:40:00|2314.3|2314|2313.74|2313.44|2314.51|2314.18|2313.54|2313.16|381
1718250300000|2024-06-13 03:45:00|2313.78|2313.48|2313.64|2313.14|2314.38|2314.06|2313.49|2313.09|383
1718250600000|2024-06-13 03:50:00|2313.63|2313.13|2314.61|2314.31|2314.61|2314.31|2313.36|2312.96|345
1718250900000|2024-06-13 03:55:00|2314.6|2314.3|2314.63|2314.13|2314.96|2314.56|2314.21|2313.84|337
1718251200000|2024-06-13 04:00:00|2314.44|2314.14|2314.64|2314.14|2315.06|2314.72|2314.43|2314.03|183
1718251500000|2024-06-13 04:05:00|2314.73|2314.23|2314.46|2314.16|2314.94|2314.56|2314.41|2314.01|293
1718251800000|2024-06-13 04:10:00|2314.56|2314.06|2314.13|2313.63|2314.68|2314.25|2313.73|2313.33|255
1718252100000|2024-06-13 04:15:00|2314.12|2313.62|2313.35|2313.05|2314.33|2313.93|2313.33|2312.95|282
1718252400000|2024-06-13 04:20:00|2313.43|2313.13|2313.11|2312.61|2313.64|2313.3|2312.88|2312.46|317
1718252700000|2024-06-13 04:25:00|2313.03|2312.73|2312.7|2312.4|2313.05|2312.73|2312.08|2311.7|356
1718253000000|2024-06-13 04:30:00|2312.71|2312.41|2312.19|2311.69|2312.99|2312.62|2312.03|2311.63|266
1718253300000|2024-06-13 04:35:00|2312.2|2311.7|2311.42|2310.92|2312.44|2312.09|2310.94|2310.61|374
1718253600000|2024-06-13 04:40:00|2311.33|2311.03|2309.97|2309.47|2311.52|2311.19|2309.54|2309.24|426
1718253900000|2024-06-13 04:45:00|2309.77|2309.46|2311.44|2311.14|2311.69|2311.34|2309.59|2309.29|356
1718254200000|2024-06-13 04:50:00|2311.43|2311.13|2312.21|2311.91|2312.29|2311.91|2311.35|2311.03|242
1718254500000|2024-06-13 04:55:00|2312.2|2311.9|2312.04|2311.74|2312.52|2312.12|2311.72|2311.34|275
1718254800000|2024-06-13 05:00:00|2312.14|2311.64|2312.14|2311.64|2312.5|2312.17|2311.67|2311.28|245
1718255100000|2024-06-13 05:05:00|2312.15|2311.65|2311.5|2311|2312.15|2311.65|2311.29|2310.94|261
1718255400000|2024-06-13 05:10:00|2311.47|2310.97|2310.52|2310.02|2311.69|2311.27|2309.82|2309.4|348
1718255700000|2024-06-13 05:15:00|2310.5|2310|2310.53|2310.03|2310.7|2310.3|2309.84|2309.5|297
1718256000000|2024-06-13 05:20:00|2310.54|2310.04|2311.16|2310.66|2311.27|2310.87|2310.29|2309.87|300
1718256300000|2024-06-13 05:25:00|2311.03|2310.73|2310.45|2309.95|2311.16|2310.78|2310.1|2309.74|396
1718256600000|2024-06-13 05:30:00|2310.44|2309.94|2309.66|2309.36|2310.49|2310.19|2309.23|2308.86|612
1718256900000|2024-06-13 05:35:00|2309.68|2309.38|2310.44|2310.14|2311.4|2311.04|2309.66|2309.27|415
1718257200000|2024-06-13 05:40:00|2310.39|2310.09|2311.01|2310.51|2311.59|2311.19|2310.39|2309.99|422
1718257500000|2024-06-13 05:45:00|2310.95|2310.45|2310.22|2309.92|2311.26|2310.91|2310.04|2309.61|371
1718257800000|2024-06-13 05:50:00|2310.33|2309.83|2311.01|2310.71|2311.35|2310.96|2310.25|2309.83|393
1718258100000|2024-06-13 05:55:00|2310.99|2310.69|2311.84|2311.54|2312.6|2312.21|2310.95|2310.65|559
1718258400000|2024-06-13 06:00:00|2311.8|2311.5|2313.78|2313.28|2313.82|2313.52|2311.43|2311.04|715
1718258700000|2024-06-13 06:05:00|2313.71|2313.41|2314.42|2314.12|2314.72|2314.41|2313.45|2313|748
1718259000000|2024-06-13 06:10:00|2314.41|2314.11|2312.32|2312.02|2314.63|2314.22|2312.25|2311.86|668
1718259300000|2024-06-13 06:15:00|2312.33|2312.03|2312.4|2312.1|2312.62|2312.22|2311.74|2311.34|671
1718259600000|2024-06-13 06:20:00|2312.49|2311.99|2313.52|2313.22|2313.71|2313.28|2312.29|2311.9|562
1718259900000|2024-06-13 06:25:00|2313.51|2313.01|2313.39|2312.89|2314.43|2314.06|2312.82|2312.39|585
1718260200000|2024-06-13 06:30:00|2313.41|2312.91|2313.51|2313.01|2313.98|2313.58|2312.93|2312.58|483
1718260500000|2024-06-13 06:35:00|2313.48|2312.98|2313.96|2313.46|2314.65|2314.34|2313.23|2312.79|525
1718260800000|2024-06-13 06:40:00|2313.88|2313.58|2314.41|2314.11|2314.49|2314.14|2312.93|2312.53|492
1718261100000|2024-06-13 06:45:00|2314.54|2314.24|2314.03|2313.73|2314.64|2314.31|2313.76|2313.37|575
1718261400000|2024-06-13 06:50:00|2313.98|2313.68|2314.3|2313.8|2314.5|2314.12|2313.5|2313.1|409
1718261700000|2024-06-13 06:55:00|2314.32|2313.82|2315.9|2315.6|2316.47|2316.07|2314.11|2313.7|574
1718262000000|2024-06-13 07:00:00|2315.86|2315.56|2314.33|2314.03|2315.88|2315.58|2313.6|2313.13|528
1718262300000|2024-06-13 07:05:00|2314.5|2314.2|2314.58|2314.28|2315.12|2314.82|2314.21|2313.81|484
1718262600000|2024-06-13 07:10:00|2314.51|2314.21|2314.84|2314.54|2315.3|2314.83|2314.22|2313.82|360
1718262900000|2024-06-13 07:15:00|2314.9|2314.6|2317.08|2316.58|2317.26|2316.86|2314.9|2314.59|463
1718263200000|2024-06-13 07:20:00|2317.17|2316.67|2316.02|2315.52|2317.49|2317.12|2315.09|2314.79|523
1718263500000|2024-06-13 07:25:00|2315.74|2315.44|2315.61|2315.11|2315.81|2315.44|2314.19|2313.76|488
1718263800000|2024-06-13 07:30:00|2315.65|2315.15|2315.91|2315.41|2316.41|2316|2315.19|2314.89|393
1718264100000|2024-06-13 07:35:00|2315.87|2315.37|2315.95|2315.65|2316.65|2316.26|2315.29|2314.89|390
1718264400000|2024-06-13 07:40:00|2316.12|2315.62|2317.46|2316.96|2317.48|2317.08|2315.23|2314.82|410
1718264700000|2024-06-13 07:45:00|2317.38|2317.08|2317.97|2317.67|2318.87|2318.54|2317.16|2316.86|606
1718265000000|2024-06-13 07:50:00|2317.99|2317.69|2318.05|2317.75|2318.43|2318.13|2317.07|2316.75|601
1718265300000|2024-06-13 07:55:00|2318.15|2317.65|2317.27|2316.97|2318.17|2317.77|2316.8|2316.48|559
1718265600000|2024-06-13 08:00:00|2317.45|2316.95|2316.68|2316.38|2317.55|2317.17|2316.64|2316.34|531
1718265900000|2024-06-13 08:05:00|2316.67|2316.37|2315.27|2314.77|2316.74|2316.38|2314.9|2314.51|540
1718266200000|2024-06-13 08:10:00|2315.31|2315.01|2316.29|2315.79|2316.33|2315.93|2315.29|2314.89|363
1718266500000|2024-06-13 08:15:00|2316.28|2315.78|2315.72|2315.22|2316.31|2315.85|2314.76|2314.39|409
1718266800000|2024-06-13 08:20:00|2315.68|2315.18|2315.72|2315.42|2316.05|2315.66|2315.16|2314.81|515
1718267100000|2024-06-13 08:25:00|2315.71|2315.41|2315.38|2314.88|2316.47|2316.1|2314.87|2314.47|588
1718267400000|2024-06-13 08:30:00|2315.39|2314.89|2316.28|2315.78|2316.68|2316.23|2315.15|2314.85|434
1718267700000|2024-06-13 08:35:00|2316.3|2315.8|2315.47|2314.97|2316.34|2315.85|2315.17|2314.77|399
1718268000000|2024-06-13 08:40:00|2315.48|2314.98|2315.04|2314.74|2315.75|2315.43|2315.02|2314.64|358
1718268300000|2024-06-13 08:45:00|2315.02|2314.72|2315.78|2315.28|2315.81|2315.41|2314.2|2313.81|400
1718268600000|2024-06-13 08:50:00|2315.69|2315.39|2315.23|2314.93|2315.93|2315.58|2314.94|2314.64|429
1718268900000|2024-06-13 08:55:00|2315.21|2314.91|2315.83|2315.53|2316.34|2315.89|2314.9|2314.5|352
1718269200000|2024-06-13 09:00:00|2315.82|2315.52|2315.86|2315.36|2316.73|2316.33|2315.42|2315.12|438
1718269500000|2024-06-13 09:05:00|2315.82|2315.32|2316.38|2315.88|2316.53|2316.18|2315.47|2315.04|439
1718269800000|2024-06-13 09:10:00|2316.37|2315.87|2318.06|2317.56|2318.29|2317.95|2316.27|2315.86|510
1718270100000|2024-06-13 09:15:00|2317.84|2317.54|2318.16|2317.66|2318.77|2318.37|2317.47|2317.13|396
1718270400000|2024-06-13 09:20:00|2318.1|2317.8|2316.26|2315.76|2318.15|2317.81|2316.13|2315.76|331
1718270700000|2024-06-13 09:25:00|2316.25|2315.75|2316.46|2315.96|2317.5|2317.1|2315.95|2315.55|543
1718271000000|2024-06-13 09:30:00|2316.52|2316.02|2316.12|2315.82|2316.88|2316.5|2316.12|2315.75|444
1718271300000|2024-06-13 09:35:00|2316.17|2315.87|2316.04|2315.54|2316.79|2316.39|2315.75|2315.32|358
1718271600000|2024-06-13 09:40:00|2315.92|2315.42|2315.38|2315.08|2315.95|2315.53|2314.94|2314.53|386
1718271900000|2024-06-13 09:45:00|2315.46|2314.96|2314.94|2314.44|2315.46|2315|2313.64|2313.24|499
1718272200000|2024-06-13 09:50:00|2314.9|2314.4|2315.36|2314.86|2315.75|2315.37|2314.9|2314.4|347
1718272500000|2024-06-13 09:55:00|2315.37|2315.07|2315.81|2315.31|2316.11|2315.71|2315.15|2314.76|411
1718272800000|2024-06-13 10:00:00|2315.64|2315.34|2317.33|2316.83|2317.65|2317.25|2315.54|2315.15|483
1718273100000|2024-06-13 10:05:00|2317.34|2316.84|2317.73|2317.43|2318.51|2318.17|2317.29|2316.84|381
1718273400000|2024-06-13 10:10:00|2317.72|2317.42|2317.79|2317.49|2318.1|2317.75|2317.42|2317.01|432
1718273700000|2024-06-13 10:15:00|2317.78|2317.48|2317.78|2317.48|2318.57|2318.17|2317.46|2317.06|466
1718274000000|2024-06-13 10:20:00|2317.79|2317.49|2319.46|2319.16|2319.78|2319.47|2317.47|2317.07|514
1718274300000|2024-06-13 10:25:00|2319.54|2319.04|2319.38|2319.08|2320.15|2319.8|2318.93|2318.53|544
1718274600000|2024-06-13 10:30:00|2319.4|2319.1|2319.85|2319.35|2320.14|2319.84|2319.3|2318.95|344
1718274900000|2024-06-13 10:35:00|2319.73|2319.43|2318.66|2318.16|2319.84|2319.46|2318.52|2318.15|467
1718275200000|2024-06-13 10:40:00|2318.6|2318.3|2319.26|2318.76|2319.97|2319.59|2318.6|2318.26|384
1718275500000|2024-06-13 10:45:00|2319.28|2318.78|2318.97|2318.67|2319.45|2319.06|2318.35|2317.93|366
1718275800000|2024-06-13 10:50:00|2318.95|2318.45|2317.92|2317.62|2319.05|2318.64|2317.5|2317.13|546
1718276100000|2024-06-13 10:55:00|2318.02|2317.52|2316.59|2316.29|2318.04|2317.68|2316.58|2316.22|579
1718276400000|2024-06-13 11:00:00|2316.62|2316.32|2314.81|2314.51|2316.91|2316.61|2314.7|2314.4|665
1718276700000|2024-06-13 11:05:00|2314.9|2314.4|2314.1|2313.6|2314.91|2314.56|2312.81|2312.48|696
1718277000000|2024-06-13 11:10:00|2314.06|2313.56|2314.04|2313.54|2314.25|2313.84|2312.66|2312.26|608
1718277300000|2024-06-13 11:15:00|2314.03|2313.53|2312.81|2312.51|2314.54|2314.14|2312.81|2312.44|618
1718277600000|2024-06-13 11:20:00|2312.79|2312.49|2310.82|2310.52|2313.09|2312.7|2310.41|2310.11|714
1718277900000|2024-06-13 11:25:00|2310.75|2310.45|2311.54|2311.24|2311.62|2311.31|2309.92|2309.58|824
1718278200000|2024-06-13 11:30:00|2311.55|2311.25|2310.96|2310.66|2311.84|2311.39|2310.51|2310.04|614
1718278500000|2024-06-13 11:35:00|2311.06|2310.56|2307.77|2307.47|2311.07|2310.62|2307.58|2307.27|769
1718278800000|2024-06-13 11:40:00|2307.76|2307.46|2306.86|2306.56|2308.78|2308.38|2306.41|2306.01|824
1718279100000|2024-06-13 11:45:00|2306.81|2306.51|2305.38|2305.08|2306.81|2306.51|2304.15|2303.85|866
1718279400000|2024-06-13 11:50:00|2305.39|2305.09|2307.5|2307|2307.72|2307.32|2305.39|2305.09|791
1718279700000|2024-06-13 11:55:00|2307.38|2307.08|2307.31|2307.01|2307.7|2307.38|2306.71|2306.39|594
1718280000000|2024-06-13 12:00:00|2307.3|2307|2309.59|2309.09|2309.59|2309.26|2306.66|2306.26|940
1718280300000|2024-06-13 12:05:00|2309.47|2309.17|2308.23|2307.93|2310.02|2309.63|2307.25|2306.9|819
1718280600000|2024-06-13 12:10:00|2308.33|2307.83|2306.93|2306.43|2308.33|2307.87|2305.76|2305.46|770
1718280900000|2024-06-13 12:15:00|2306.89|2306.39|2308.38|2308.08|2308.52|2308.2|2306.31|2305.9|823
1718281200000|2024-06-13 12:20:00|2308.37|2308.07|2306.36|2306.06|2308.68|2308.32|2305.88|2305.54|987
1718281500000|2024-06-13 12:25:00|2306.37|2306.07|2307.46|2307.16|2307.9|2307.6|2305.82|2305.42|767
1718281800000|2024-06-13 12:30:00|2307.78|2305.44|2320.13|2319.83|2320.4|2320.07|2306.48|2304.34|1765
1718282100000|2024-06-13 12:35:00|2320.18|2319.88|2319.43|2319.13|2327|2326.56|2319.18|2318.81|1795
1718282400000|2024-06-13 12:40:00|2319.47|2319.17|2319.03|2318.73|2321.08|2320.59|2317.44|2317.14|1349
1718282700000|2024-06-13 12:45:00|2319.01|2318.71|2320.36|2319.86|2322.36|2322.05|2316.16|2315.86|1419
1718283000000|2024-06-13 12:50:00|2320.38|2319.88|2323.56|2323.26|2323.56|2323.26|2319.38|2318.88|1115
1718283300000|2024-06-13 12:55:00|2323.61|2323.31|2323.62|2323.32|2324.94|2324.44|2322.74|2322.24|1071
1718283600000|2024-06-13 13:00:00|2323.63|2323.33|2320.79|2320.29|2324.25|2323.92|2320.37|2320.07|1282
1718283900000|2024-06-13 13:05:00|2320.78|2320.28|2320.25|2319.95|2322.29|2321.9|2319.82|2319.39|1165
1718284200000|2024-06-13 13:10:00|2320.23|2319.93|2318.54|2318.04|2321.69|2321.34|2318.05|2317.68|999
1718284500000|2024-06-13 13:15:00|2318.62|2318.12|2318.37|2317.87|2320.31|2319.97|2317.54|2317.11|1164
1718284800000|2024-06-13 13:20:00|2318.34|2318.04|2316.9|2316.4|2319.14|2318.64|2315.38|2315.08|1113
1718285100000|2024-06-13 13:25:00|2316.56|2316.26|2319.18|2318.88|2319.54|2319.1|2316.56|2316.26|1157
1718285400000|2024-06-13 13:30:00|2319.17|2318.87|2323.06|2322.56|2323.19|2322.81|2318.32|2317.94|1430
1718285700000|2024-06-13 13:35:00|2322.95|2322.65|2323.42|2323.12|2324.32|2324.01|2321.97|2321.47|1264
1718286000000|2024-06-13 13:40:00|2323.37|2323.07|2320.21|2319.71|2325.06|2324.66|2320.01|2319.63|1189
1718286300000|2024-06-13 13:45:00|2319.99|2319.49|2315.87|2315.57|2319.99|2319.52|2315.5|2315.15|1267
1718286600000|2024-06-13 13:50:00|2315.85|2315.55|2311.42|2310.92|2315.95|2315.57|2311.38|2310.88|1149
1718286900000|2024-06-13 13:55:00|2311.47|2310.97|2310.93|2310.63|2312.98|2312.48|2308.67|2308.2|1232
1718287200000|2024-06-13 14:00:00|2310.79|2310.49|2313.78|2313.48|2314.78|2314.38|2310.48|2310.18|1385
1718287500000|2024-06-13 14:05:00|2313.77|2313.47|2308.44|2308.14|2314.02|2313.58|2306.14|2305.64|1266
1718287800000|2024-06-13 14:10:00|2308.38|2308.08|2306.56|2306.26|2308.38|2308.08|2305.87|2305.53|1104
1718288100000|2024-06-13 14:15:00|2306.54|2306.24|2309.94|2309.44|2310.03|2309.63|2305.98|2305.61|1096
1718288400000|2024-06-13 14:20:00|2309.92|2309.42|2311.94|2311.64|2312.57|2312.19|2309.8|2309.42|1065
1718288700000|2024-06-13 14:25:00|2311.85|2311.55|2310.33|2309.83|2311.99|2311.59|2308.23|2307.9|1055
1718289000000|2024-06-13 14:30:00|2310.3|2309.8|2312.12|2311.62|2312.89|2312.59|2309.43|2309.04|1083
1718289300000|2024-06-13 14:35:00|2312.18|2311.68|2313.02|2312.72|2314.41|2314.03|2312.04|2311.64|972
1718289600000|2024-06-13 14:40:00|2313.17|2312.67|2311.61|2311.11|2313.9|2313.51|2310.29|2309.99|962
1718289900000|2024-06-13 14:45:00|2311.62|2311.12|2312.66|2312.16|2312.91|2312.53|2311.13|2310.81|936
1718290200000|2024-06-13 14:50:00|2312.56|2312.06|2313.52|2313.02|2314.42|2314.12|2312.38|2312.02|948
1718290500000|2024-06-13 14:55:00|2313.53|2313.03|2313.82|2313.52|2314|2313.7|2312.68|2312.33|964
1718290800000|2024-06-13 15:00:00|2313.9|2313.4|2315.59|2315.09|2317.31|2316.96|2313.14|2312.84|1106
1718291100000|2024-06-13 15:05:00|2315.39|2314.89|2310.87|2310.57|2316.21|2315.89|2310.71|2310.41|1210
1718291400000|2024-06-13 15:10:00|2310.86|2310.56|2309.94|2309.44|2312.05|2311.75|2308.28|2307.97|1269
1718291700000|2024-06-13 15:15:00|2310.06|2309.56|2309.14|2308.64|2310.39|2309.89|2304.93|2304.53|1477
1718292000000|2024-06-13 15:20:00|2309.25|2308.75|2309.66|2309.36|2310.8|2310.42|2308.1|2307.6|1040
1718292300000|2024-06-13 15:25:00|2309.64|2309.34|2309.03|2308.53|2310.23|2309.73|2307.23|2306.93|989
1718292600000|2024-06-13 15:30:00|2309.04|2308.54|2308.31|2307.81|2309.28|2308.89|2307.53|2307.17|820
1718292900000|2024-06-13 15:35:00|2308.3|2307.8|2306.9|2306.4|2309.02|2308.66|2305.59|2305.29|944
1718293200000|2024-06-13 15:40:00|2306.93|2306.43|2306.14|2305.84|2307.53|2307.15|2306.07|2305.65|829
1718293500000|2024-06-13 15:45:00|2306.16|2305.86|2303.1|2302.6|2307.36|2306.96|2301.59|2301.29|1102
1718293800000|2024-06-13 15:50:00|2303.08|2302.58|2299.94|2299.44|2303.43|2303.13|2299.51|2299.21|1002
1718294100000|2024-06-13 15:55:00|2300.02|2299.72|2299.2|2298.9|2301.09|2300.62|2297.97|2297.62|1183
1718294400000|2024-06-13 16:00:00|2299.15|2298.85|2297.06|2296.76|2299.58|2299.28|2296.01|2295.71|1251
1718294700000|2024-06-13 16:05:00|2297.05|2296.75|2296.2|2295.7|2299|2298.6|2296.1|2295.7|1042
1718295000000|2024-06-13 16:10:00|2296.13|2295.83|2297.31|2296.81|2298.43|2298.01|2296.09|2295.79|945
1718295300000|2024-06-13 16:15:00|2297.32|2296.82|2296.2|2295.9|2298.3|2297.87|2296.14|2295.84|830
1718295600000|2024-06-13 16:20:00|2296.68|2296.38|2297.02|2296.72|2297.87|2297.43|2295.79|2295.48|827
1718295900000|2024-06-13 16:25:00|2297.12|2296.62|2299.01|2298.71|2299.11|2298.81|2297.02|2296.52|957
1718296200000|2024-06-13 16:30:00|2299.16|2298.66|2298.45|2298.15|2300.26|2299.96|2298.45|2298.06|1016
1718296500000|2024-06-13 16:35:00|2298.47|2298.17|2299.81|2299.51|2300.69|2300.26|2298.4|2298|736
1718296800000|2024-06-13 16:40:00|2299.83|2299.53|2298.08|2297.78|2299.94|2299.55|2297.78|2297.39|875
1718297100000|2024-06-13 16:45:00|2298.1|2297.8|2298.18|2297.88|2298.79|2298.39|2297.45|2297.13|842
1718297400000|2024-06-13 16:50:00|2298.27|2297.77|2300.2|2299.9|2300.43|2300.07|2297.88|2297.46|833
1718297700000|2024-06-13 16:55:00|2300.23|2299.93|2299.56|2299.26|2300.28|2299.95|2298.95|2298.57|758
1718298000000|2024-06-13 17:00:00|2299.54|2299.24|2301.87|2301.57|2302.87|2302.51|2299.36|2298.91|1124
1718298300000|2024-06-13 17:05:00|2301.88|2301.58|2303.05|2302.55|2303.41|2303.11|2301.11|2300.7|1051
1718298600000|2024-06-13 17:10:00|2302.97|2302.67|2303.34|2303.04|2303.75|2303.45|2302.68|2302.29|987
1718298900000|2024-06-13 17:15:00|2303.28|2302.98|2303.66|2303.36|2304.08|2303.68|2302.55|2302.23|874
1718299200000|2024-06-13 17:20:00|2303.65|2303.35|2303.48|2303.18|2304.71|2304.38|2303.09|2302.75|821
1718299500000|2024-06-13 17:25:00|2303.46|2303.16|2302.49|2302.19|2303.92|2303.59|2302.37|2302.07|872
1718299800000|2024-06-13 17:30:00|2302.72|2302.42|2301.72|2301.42|2303.38|2303.07|2301.61|2301.26|690
1718300100000|2024-06-13 17:35:00|2301.62|2301.32|2301.7|2301.2|2302.12|2301.62|2301.27|2300.88|709
1718300400000|2024-06-13 17:40:00|2301.71|2301.21|2302.15|2301.65|2303.27|2302.94|2301.7|2301.2|639
1718300700000|2024-06-13 17:45:00|2302.09|2301.59|2301.19|2300.89|2302.3|2301.93|2300.92|2300.55|722
1718301000000|2024-06-13 17:50:00|2301.25|2300.75|2302.19|2301.89|2302.35|2301.96|2300.41|2300.03|602
1718301300000|2024-06-13 17:55:00|2302.16|2301.86|2301.65|2301.35|2302.54|2302.18|2301.56|2301.24|563
1718301600000|2024-06-13 18:00:00|2301.66|2301.36|2300.7|2300.4|2301.78|2301.38|2300.62|2300.29|574
1718301900000|2024-06-13 18:05:00|2300.71|2300.41|2301.07|2300.77|2301.63|2301.18|2300.29|2299.9|588
1718302200000|2024-06-13 18:10:00|2301.01|2300.71|2301.97|2301.67|2302.36|2301.95|2300.91|2300.41|505
1718302500000|2024-06-13 18:15:00|2301.98|2301.68|2301.47|2301.17|2302.37|2302.07|2301.42|2301.06|551
1718302800000|2024-06-13 18:20:00|2301.48|2301.18|2301.29|2300.79|2301.77|2301.38|2301.07|2300.67|475
1718303100000|2024-06-13 18:25:00|2301.18|2300.88|2302.36|2301.86|2302.7|2302.31|2301.07|2300.7|544
1718303400000|2024-06-13 18:30:00|2302.13|2301.83|2302.39|2302.09|2302.8|2302.39|2301.99|2301.68|469
1718303700000|2024-06-13 18:35:00|2302.41|2302.11|2302.2|2301.9|2302.63|2302.23|2301.89|2301.47|436
1718304000000|2024-06-13 18:40:00|2302.19|2301.89|2303.06|2302.56|2303.36|2302.99|2302.01|2301.65|521
1718304300000|2024-06-13 18:45:00|2303.1|2302.6|2303.35|2303.05|2303.91|2303.52|2302.85|2302.46|399
1718304600000|2024-06-13 18:50:00|2303.41|2302.91|2303.72|2303.42|2304.19|2303.88|2303.08|2302.71|429
1718304900000|2024-06-13 18:55:00|2303.71|2303.41|2303.3|2303|2304.07|2303.77|2303.3|2302.88|549
1718305200000|2024-06-13 19:00:00|2303.29|2302.99|2304.02|2303.52|2304.13|2303.73|2302.98|2302.58|571
1718305500000|2024-06-13 19:05:00|2303.98|2303.48|2303.54|2303.24|2304.23|2303.84|2303.21|2302.82|495
1718305800000|2024-06-13 19:10:00|2303.63|2303.13|2303.63|2303.13|2304.22|2303.81|2303.38|2302.88|486
1718306100000|2024-06-13 19:15:00|2303.52|2303.22|2303.49|2303.19|2304.02|2303.56|2303.05|2302.68|540
1718306400000|2024-06-13 19:20:00|2303.5|2303.2|2304.21|2303.91|2304.51|2304.16|2303.34|2303.04|454
1718306700000|2024-06-13 19:25:00|2304.18|2303.88|2303.75|2303.45|2304.33|2303.97|2303.53|2303.23|527
1718307000000|2024-06-13 19:30:00|2303.69|2303.39|2304.89|2304.59|2304.92|2304.62|2303.52|2303.2|454
1718307300000|2024-06-13 19:35:00|2304.86|2304.56|2304.67|2304.37|2305.02|2304.72|2304.37|2304.07|521
1718307600000|2024-06-13 19:40:00|2304.63|2304.33|2304.78|2304.48|2305.17|2304.87|2304.32|2303.95|547
1718307900000|2024-06-13 19:45:00|2304.84|2304.54|2304.74|2304.44|2305|2304.69|2304.54|2304.13|536
1718308200000|2024-06-13 19:50:00|2304.73|2304.43|2303.59|2303.29|2304.81|2304.51|2303.44|2303.11|550
1718308500000|2024-06-13 19:55:00|2303.58|2303.28|2303.65|2303.35|2304.18|2303.85|2303.42|2303.04|646
1718308800000|2024-06-13 20:00:00|2303.74|2303.44|2303.29|2302.99|2304.13|2303.83|2303.15|2302.82|384
1718309100000|2024-06-13 20:05:00|2303.36|2302.86|2304.07|2303.77|2304.25|2303.87|2303.31|2302.86|273
1718309400000|2024-06-13 20:10:00|2304.08|2303.78|2304.31|2304.01|2304.63|2304.24|2304.07|2303.73|282
1718309700000|2024-06-13 20:15:00|2304.32|2304.02|2304.06|2303.76|2304.43|2304.1|2303.99|2303.69|214
1718310000000|2024-06-13 20:20:00|2304.05|2303.75|2304.16|2303.86|2304.49|2304.13|2304.05|2303.72|223
1718310300000|2024-06-13 20:25:00|2304.21|2303.91|2303.96|2303.66|2304.43|2303.97|2303.88|2303.53|220
1718310600000|2024-06-13 20:30:00|2303.97|2303.67|2303.82|2303.52|2304.19|2303.82|2303.76|2303.4|213
1718310900000|2024-06-13 20:35:00|2303.83|2303.53|2303.79|2303.49|2304.06|2303.76|2303.58|2303.28|225
1718311200000|2024-06-13 20:40:00|2303.86|2303.56|2303.86|2303.56|2304.14|2303.76|2303.64|2303.34|170
1718311500000|2024-06-13 20:45:00|2303.89|2303.59|2304.1|2303.8|2304.26|2303.84|2303.75|2303.45|178
1718311800000|2024-06-13 20:50:00|2304.07|2303.77|2304.33|2304.03|2304.47|2304.06|2304.07|2303.77|148
1718312100000|2024-06-13 20:55:00|2304.35|2304.05|2304.3|2303.8|2304.52|2304.2|2304.07|2303.62|263
1718316000000|2024-06-13 22:00:00|2303.51|2303.01|2303.98|2303.48|2304.15|2303.65|2303.48|2302.98|116
1718316300000|2024-06-13 22:05:00|2304.08|2303.58|2303.63|2303.13|2304.14|2303.64|2303.63|2303.13|80
1718316600000|2024-06-13 22:10:00|2303.64|2303.14|2304.19|2303.69|2304.43|2303.93|2303.55|2303.05|122
1718316900000|2024-06-13 22:15:00|2304.13|2303.63|2303.98|2303.48|2304.38|2303.88|2303.93|2303.43|98
1718317200000|2024-06-13 22:20:00|2304.03|2303.53|2303.98|2303.48|2304.33|2303.83|2303.98|2303.48|103
1718317500000|2024-06-13 22:25:00|2304|2303.5|2303.73|2303.23|2304.09|2303.59|2303.73|2303.23|105
1718317800000|2024-06-13 22:30:00|2303.74|2303.24|2303.87|2303.37|2304.13|2303.63|2303.73|2303.23|91
1718318100000|2024-06-13 22:35:00|2303.88|2303.38|2303.42|2302.92|2303.92|2303.42|2303.42|2302.92|74
1718318400000|2024-06-13 22:40:00|2303.41|2302.91|2303.53|2303.03|2303.65|2303.22|2303.25|2302.75|102
1718318700000|2024-06-13 22:45:00|2303.55|2303.05|2303.54|2303.04|2303.55|2303.05|2303.32|2302.82|104
1718319000000|2024-06-13 22:50:00|2303.5|2303|2303.48|2302.98|2303.54|2303.04|2303.3|2302.8|110
1718319300000|2024-06-13 22:55:00|2303.5|2303|2303.27|2302.77|2303.58|2303.08|2303.27|2302.77|102
1718319600000|2024-06-13 23:00:00|2303.29|2302.79|2303.57|2303.07|2303.58|2303.08|2303.12|2302.62|180
1718319900000|2024-06-13 23:05:00|2303.58|2303.08|2303.27|2302.77|2303.59|2303.09|2303.27|2302.77|98
1718320200000|2024-06-13 23:10:00|2303.28|2302.78|2303.37|2302.87|2303.57|2303.07|2303.28|2302.78|101
1718320500000|2024-06-13 23:15:00|2303.38|2302.88|2303.32|2302.82|2303.58|2303.08|2303.27|2302.77|118
1718320800000|2024-06-13 23:20:00|2303.33|2302.83|2303.13|2302.63|2303.37|2302.9|2303.12|2302.62|106
1718321100000|2024-06-13 23:25:00|2303.18|2302.68|2302.51|2302.01|2303.23|2302.73|2302.38|2301.95|137
1718321400000|2024-06-13 23:30:00|2302.48|2301.98|2302.78|2302.28|2302.78|2302.4|2302.25|2301.83|110
1718321700000|2024-06-13 23:35:00|2302.77|2302.27|2302.77|2302.27|2302.88|2302.38|2302.53|2302.03|68
1718322000000|2024-06-13 23:40:00|2302.76|2302.26|2302.78|2302.28|2302.88|2302.38|2302.63|2302.13|82
1718322300000|2024-06-13 23:45:00|2302.74|2302.24|2302.18|2301.88|2302.75|2302.33|2302|2301.68|258
1718322600000|2024-06-13 23:50:00|2302.19|2301.89|2302.98|2302.48|2303.07|2302.69|2302.06|2301.71|272
1718322900000|2024-06-13 23:55:00|2302.93|2302.43|2302.58|2302.28|2302.94|2302.59|2302.31|2301.81|315
1718323200000|2024-06-14 00:00:00|2302.72|2302.22|2303.53|2303.03|2304.06|2303.68|2302.57|2302.11|490
1718323500000|2024-06-14 00:05:00|2303.58|2303.08|2303.43|2302.93|2303.74|2303.36|2303.19|2302.76|453
1718323800000|2024-06-14 00:10:00|2303.42|2302.92|2301.87|2301.57|2303.42|2302.98|2301.77|2301.43|564
1718324100000|2024-06-14 00:15:00|2301.88|2301.58|2303.06|2302.76|2303.06|2302.76|2301.76|2301.43|452
1718324400000|2024-06-14 00:20:00|2303.09|2302.79|2303.65|2303.15|2304.02|2303.72|2302.7|2302.34|301
1718324700000|2024-06-14 00:25:00|2303.66|2303.16|2303.7|2303.4|2303.87|2303.51|2303.2|2302.9|288
1718325000000|2024-06-14 00:30:00|2303.79|2303.49|2304.63|2304.13|2304.73|2304.34|2303.68|2303.3|335
1718325300000|2024-06-14 00:35:00|2304.65|2304.15|2304.95|2304.65|2305.29|2304.87|2304.4|2304.03|390
1718325600000|2024-06-14 00:40:00|2305.07|2304.57|2304.78|2304.48|2305.27|2304.91|2304.69|2304.38|436
1718325900000|2024-06-14 00:45:00|2304.77|2304.47|2305.54|2305.04|2305.92|2305.62|2304.75|2304.34|492
1718326200000|2024-06-14 00:50:00|2305.56|2305.06|2305.05|2304.75|2305.79|2305.35|2304.9|2304.54|366
1718326500000|2024-06-14 00:55:00|2305.03|2304.73|2305.12|2304.82|2305.51|2305.11|2304.72|2304.34|381
1718326800000|2024-06-14 01:00:00|2305.05|2304.75|2304.76|2304.26|2305.49|2305.19|2304.26|2303.88|917
1718327100000|2024-06-14 01:05:00|2304.77|2304.27|2305.71|2305.21|2306.06|2305.7|2304.58|2304.26|586
1718327400000|2024-06-14 01:10:00|2305.65|2305.15|2306.49|2306.19|2306.98|2306.55|2305.58|2305.08|736
1718327700000|2024-06-14 01:15:00|2306.48|2306.18|2307.22|2306.92|2307.43|2307.06|2305.99|2305.6|630
1718328000000|2024-06-14 01:20:00|2307.23|2306.93|2305.66|2305.36|2307.46|2307.08|2305.62|2305.19|639
1718328300000|2024-06-14 01:25:00|2305.65|2305.35|2303.47|2303.17|2305.79|2305.47|2303.44|2303.04|758
1718328600000|2024-06-14 01:30:00|2303.45|2303.15|2303.9|2303.4|2304.72|2304.32|2303.36|2303.06|738
1718328900000|2024-06-14 01:35:00|2303.72|2303.42|2303.57|2303.27|2304.82|2304.44|2303.32|2303.02|768
1718329200000|2024-06-14 01:40:00|2303.53|2303.23|2304.42|2303.92|2305|2304.65|2303.52|2303.19|576
1718329500000|2024-06-14 01:45:00|2304.37|2303.87|2304.47|2304.17|2305.09|2304.74|2304.21|2303.81|624
1718329800000|2024-06-14 01:50:00|2304.5|2304|2306.33|2305.83|2306.42|2306.05|2304.32|2303.9|605
1718330100000|2024-06-14 01:55:00|2306.34|2305.84|2306.23|2305.93|2307.06|2306.75|2305.89|2305.51|679
1718330400000|2024-06-14 02:00:00|2306.25|2305.95|2306.61|2306.31|2306.88|2306.52|2305.72|2305.35|591
1718330700000|2024-06-14 02:05:00|2306.7|2306.2|2306.65|2306.15|2306.97|2306.56|2306.05|2305.64|506
1718331000000|2024-06-14 02:10:00|2306.63|2306.13|2306.22|2305.92|2306.98|2306.61|2306.1|2305.79|512
1718331300000|2024-06-14 02:15:00|2306.32|2306.02|2306|2305.7|2306.86|2306.43|2305.85|2305.53|600
1718331600000|2024-06-14 02:20:00|2306.03|2305.73|2305.94|2305.44|2306.33|2305.95|2305.53|2305.15|470
1718331900000|2024-06-14 02:25:00|2305.81|2305.51|2305.56|2305.26|2305.95|2305.62|2305.23|2304.86|446
1718332200000|2024-06-14 02:30:00|2305.57|2305.27|2305.3|2305|2306.21|2305.83|2304.5|2304.09|712
1718332500000|2024-06-14 02:35:00|2305.33|2305.03|2305.54|2305.04|2305.97|2305.63|2305.19|2304.78|393
1718332800000|2024-06-14 02:40:00|2305.55|2305.05|2306|2305.7|2306.33|2305.97|2305.36|2304.95|303
1718333100000|2024-06-14 02:45:00|2306.1|2305.6|2305.96|2305.66|2306.58|2306.18|2305.79|2305.38|317
1718333400000|2024-06-14 02:50:00|2306.02|2305.52|2306.59|2306.29|2306.85|2306.44|2305.99|2305.52|313
1718333700000|2024-06-14 02:55:00|2306.6|2306.3|2306.9|2306.6|2307.35|2307|2306.56|2306.19|429
1718334000000|2024-06-14 03:00:00|2306.91|2306.61|2306.43|2306.13|2308.04|2307.61|2306.12|2305.73|481
1718334300000|2024-06-14 03:05:00|2306.45|2306.15|2306.36|2306.06|2306.55|2306.15|2305.5|2305.18|527
1718334600000|2024-06-14 03:10:00|2306.31|2306.01|2308.16|2307.86|2308.38|2307.99|2306.3|2306|783
1718334900000|2024-06-14 03:15:00|2308.13|2307.83|2308.61|2308.11|2308.98|2308.59|2308|2307.66|628
1718335200000|2024-06-14 03:20:00|2308.58|2308.08|2307.19|2306.69|2308.83|2308.33|2306.44|2305.94|735
1718335500000|2024-06-14 03:25:00|2307.21|2306.71|2307.25|2306.75|2307.87|2307.48|2307.13|2306.63|721
1718335800000|2024-06-14 03:30:00|2307.38|2306.88|2307.21|2306.91|2307.75|2307.25|2306.87|2306.5|392
1718336100000|2024-06-14 03:35:00|2307.2|2306.9|2305.47|2304.97|2307.34|2307.02|2305.2|2304.86|579
1718336400000|2024-06-14 03:40:00|2305.45|2304.95|2305.43|2304.93|2305.8|2305.49|2305.19|2304.79|633
1718336700000|2024-06-14 03:45:00|2305.35|2305.05|2305.83|2305.33|2306.18|2305.75|2305.21|2304.83|393
1718337000000|2024-06-14 03:50:00|2305.86|2305.36|2305.52|2305.22|2306.04|2305.7|2305.32|2304.92|392
1718337300000|2024-06-14 03:55:00|2305.63|2305.13|2305.71|2305.41|2305.99|2305.63|2305.51|2305.08|358
1718337600000|2024-06-14 04:00:00|2305.7|2305.4|2305.42|2305.12|2305.9|2305.6|2305.12|2304.8|443
1718337900000|2024-06-14 04:05:00|2305.41|2305.11|2304.93|2304.63|2305.61|2305.24|2304.64|2304.22|455
1718338200000|2024-06-14 04:10:00|2305.01|2304.51|2303.97|2303.67|2305.04|2304.73|2303.73|2303.43|519
1718338500000|2024-06-14 04:15:00|2304.1|2303.6|2303.91|2303.61|2304.52|2304.11|2303.79|2303.36|462
1718338800000|2024-06-14 04:20:00|2303.92|2303.62|2304.83|2304.53|2305.11|2304.71|2303.92|2303.56|357
1718339100000|2024-06-14 04:25:00|2304.93|2304.43|2304.51|2304.21|2305.02|2304.63|2304.45|2304.03|326
1718339400000|2024-06-14 04:30:00|2304.53|2304.23|2305.72|2305.42|2306.43|2306.08|2304.14|2303.64|510
1718339700000|2024-06-14 04:35:00|2305.74|2305.44|2305.07|2304.77|2305.85|2305.44|2304.96|2304.58|259
1718340000000|2024-06-14 04:40:00|2305.17|2304.67|2305.19|2304.89|2305.38|2304.98|2304.91|2304.61|280
1718340300000|2024-06-14 04:45:00|2305.26|2304.76|2305.28|2304.98|2305.47|2305.12|2304.99|2304.62|271
1718340600000|2024-06-14 04:50:00|2305.29|2304.99|2305.18|2304.88|2305.73|2305.36|2305.07|2304.73|317
1718340900000|2024-06-14 04:55:00|2305.16|2304.86|2306.12|2305.82|2306.38|2306.04|2304.68|2304.32|327
1718341200000|2024-06-14 05:00:00|2306.26|2305.76|2306.61|2306.11|2306.87|2306.57|2306.06|2305.72|337
1718341500000|2024-06-14 05:05:00|2306.56|2306.06|2306.17|2305.87|2306.58|2306.18|2306.14|2305.75|359
1718341800000|2024-06-14 05:10:00|2306.16|2305.86|2305.93|2305.63|2306.4|2306.03|2305.76|2305.42|436
1718342100000|2024-06-14 05:15:00|2305.87|2305.57|2306.72|2306.42|2307.1|2306.8|2305.82|2305.52|354
1718342400000|2024-06-14 05:20:00|2306.7|2306.4|2307.25|2306.95|2307.35|2307|2306.63|2306.23|314
1718342700000|2024-06-14 05:25:00|2307.27|2306.97|2307.34|2306.84|2307.81|2307.43|2307.08|2306.7|485
1718343000000|2024-06-14 05:30:00|2307.35|2306.85|2309.26|2308.96|2309.79|2309.49|2306.99|2306.69|907
1718343300000|2024-06-14 05:35:00|2309.23|2308.93|2310.4|2310.1|2310.98|2310.58|2309.17|2308.78|698
1718343600000|2024-06-14 05:40:00|2310.48|2310.18|2310.43|2309.93|2311.21|2310.71|2309.79|2309.47|711
1718343900000|2024-06-14 05:45:00|2310.42|2309.92|2311.55|2311.05|2311.78|2311.36|2310.05|2309.67|616
1718344200000|2024-06-14 05:50:00|2311.38|2311.08|2309.55|2309.25|2311.84|2311.54|2309.5|2309.14|576
1718344500000|2024-06-14 05:55:00|2309.54|2309.24|2310.12|2309.82|2310.63|2310.21|2309.31|2309.01|672
1718344800000|2024-06-14 06:00:00|2310.22|2309.72|2309.29|2308.99|2310.82|2310.43|2308.76|2308.34|659
1718345100000|2024-06-14 06:05:00|2309.32|2309.02|2308.89|2308.39|2309.46|2309.02|2307.7|2307.32|709
1718345400000|2024-06-14 06:10:00|2308.87|2308.37|2310.8|2310.5|2311.58|2311.28|2308.76|2308.37|587
1718345700000|2024-06-14 06:15:00|2310.91|2310.41|2311.13|2310.83|2311.74|2311.42|2310.12|2309.71|642
1718346000000|2024-06-14 06:20:00|2311.24|2310.74|2311.84|2311.34|2312.45|2312.1|2310.81|2310.42|613
1718346300000|2024-06-14 06:25:00|2311.64|2311.35|2311.46|2311.16|2312.43|2312.1|2311.34|2311.04|480
1718346600000|2024-06-14 06:30:00|2311.44|2311.14|2311.22|2310.92|2311.82|2311.44|2310.71|2310.32|514
1718346900000|2024-06-14 06:35:00|2311.28|2310.98|2311.53|2311.23|2312|2311.59|2311.14|2310.84|749
1718347200000|2024-06-14 06:40:00|2311.65|2311.15|2311.74|2311.24|2313|2312.61|2311.33|2310.94|744
1718347500000|2024-06-14 06:45:00|2311.71|2311.21|2311.54|2311.24|2312.11|2311.72|2310.99|2310.61|729
1718347800000|2024-06-14 06:50:00|2311.52|2311.22|2311.68|2311.18|2311.91|2311.59|2310.67|2310.28|649
1718348100000|2024-06-14 06:55:00|2311.61|2311.31|2312.85|2312.55|2313.05|2312.75|2311.54|2311.15|672
1718348400000|2024-06-14 07:00:00|2312.98|2312.48|2312.38|2312.08|2313.61|2313.25|2312.28|2311.92|937
1718348700000|2024-06-14 07:05:00|2312.45|2311.95|2311.46|2310.96|2312.55|2312.18|2311.28|2310.88|728
1718349000000|2024-06-14 07:10:00|2311.38|2310.88|2311.44|2311.14|2311.68|2311.28|2310.5|2310.12|628
1718349300000|2024-06-14 07:15:00|2311.41|2311.11|2311.46|2311.16|2312.57|2312.27|2311.04|2310.68|614
1718349600000|2024-06-14 07:20:00|2311.49|2311.19|2309.95|2309.65|2311.63|2311.22|2309.62|2309.2|485
1718349900000|2024-06-14 07:25:00|2310.04|2309.54|2311.88|2311.58|2312.57|2312.27|2309.75|2309.39|570
1718350200000|2024-06-14 07:30:00|2311.89|2311.59|2312.01|2311.71|2312.91|2312.49|2311.38|2310.98|506
1718350500000|2024-06-14 07:35:00|2311.98|2311.68|2313.93|2313.63|2314.24|2313.94|2311.29|2310.94|541
1718350800000|2024-06-14 07:40:00|2313.82|2313.52|2313.23|2312.93|2314.18|2313.84|2313.19|2312.79|570
1718351100000|2024-06-14 07:45:00|2313.33|2312.83|2315.32|2314.82|2315.32|2314.98|2313.14|2312.83|557
1718351400000|2024-06-14 07:50:00|2315.33|2314.83|2316.86|2316.36|2317.01|2316.63|2315.23|2314.83|650
1718351700000|2024-06-14 07:55:00|2316.81|2316.51|2315.55|2315.25|2316.85|2316.55|2314.97|2314.67|825
1718352000000|2024-06-14 08:00:00|2315.54|2315.24|2318.34|2318.04|2318.79|2318.49|2315.03|2314.65|885
1718352300000|2024-06-14 08:05:00|2318.29|2317.99|2321.5|2321.2|2321.85|2321.55|2318.02|2317.52|884
1718352600000|2024-06-14 08:10:00|2321.43|2321.13|2320.11|2319.81|2321.66|2321.32|2319.91|2319.59|1036
1718352900000|2024-06-14 08:15:00|2319.99|2319.69|2320.02|2319.52|2320.79|2320.35|2319.66|2319.36|692
1718353200000|2024-06-14 08:20:00|2320.01|2319.51|2318.84|2318.34|2320.06|2319.71|2318.65|2318.28|507
1718353500000|2024-06-14 08:25:00|2318.76|2318.46|2318.98|2318.68|2319.55|2319.25|2318.42|2318.12|422
1718353800000|2024-06-14 08:30:00|2318.97|2318.67|2318.15|2317.85|2319.65|2319.35|2317.63|2317.25|470
1718354100000|2024-06-14 08:35:00|2318.25|2317.75|2318.66|2318.16|2318.66|2318.27|2317.26|2316.86|552
1718354400000|2024-06-14 08:40:00|2318.67|2318.17|2316.94|2316.64|2318.69|2318.37|2316.63|2316.32|631
1718354700000|2024-06-14 08:45:00|2316.89|2316.59|2316.59|2316.29|2317.53|2317.12|2316.29|2315.91|514
1718355000000|2024-06-14 08:50:00|2316.6|2316.3|2317.86|2317.36|2317.92|2317.56|2316.15|2315.77|505
1718355300000|2024-06-14 08:55:00|2317.83|2317.33|2317.61|2317.31|2318.65|2318.25|2317.53|2317.19|540
1718355600000|2024-06-14 09:00:00|2317.62|2317.32|2317.35|2317.05|2318|2317.61|2316.96|2316.64|442
1718355900000|2024-06-14 09:05:00|2317.25|2316.95|2317.24|2316.94|2317.71|2317.36|2316.97|2316.65|464
1718356200000|2024-06-14 09:10:00|2317.35|2317.05|2317.95|2317.65|2318.32|2317.86|2317.17|2316.76|705
1718356500000|2024-06-14 09:15:00|2317.93|2317.63|2316.74|2316.44|2318.26|2317.86|2316.73|2316.41|606
1718356800000|2024-06-14 09:20:00|2316.77|2316.47|2315.84|2315.34|2317.15|2316.74|2315.46|2315.12|567
1718357100000|2024-06-14 09:25:00|2315.76|2315.46|2317.12|2316.82|2317.82|2317.41|2315.54|2315.24|551
1718357400000|2024-06-14 09:30:00|2317.08|2316.78|2319.15|2318.85|2319.54|2319.15|2316.87|2316.48|575
1718357700000|2024-06-14 09:35:00|2319.16|2318.86|2319.48|2319.18|2319.6|2319.26|2318.19|2317.83|582
1718358000000|2024-06-14 09:40:00|2319.53|2319.23|2320.12|2319.82|2320.29|2319.85|2318.57|2318.27|603
1718358300000|2024-06-14 09:45:00|2320.22|2319.72|2321.82|2321.52|2322.42|2322.01|2319.86|2319.49|724
1718358600000|2024-06-14 09:50:00|2321.79|2321.49|2321.08|2320.78|2321.84|2321.49|2320.24|2319.86|522
1718358900000|2024-06-14 09:55:00|2321.09|2320.79|2322.78|2322.48|2322.89|2322.59|2320.69|2320.31|653
1718359200000|2024-06-14 10:00:00|2322.81|2322.51|2323.41|2323.11|2324.33|2323.98|2322.59|2322.29|967
1718359500000|2024-06-14 10:05:00|2323.38|2323.08|2322.8|2322.5|2323.5|2323.1|2321.19|2320.83|753
1718359800000|2024-06-14 10:10:00|2322.79|2322.49|2324.06|2323.56|2325.07|2324.7|2322.77|2322.39|760
1718360100000|2024-06-14 10:15:00|2324.07|2323.57|2326.22|2325.92|2326.27|2325.92|2323.86|2323.41|915
1718360400000|2024-06-14 10:20:00|2326.14|2325.84|2329.61|2329.31|2329.88|2329.58|2325.95|2325.56|841
1718360700000|2024-06-14 10:25:00|2329.59|2329.29|2328.61|2328.31|2329.63|2329.29|2328.03|2327.63|821
1718361000000|2024-06-14 10:30:00|2328.77|2328.47|2326.6|2326.3|2329.07|2328.69|2326.37|2326|823
1718361300000|2024-06-14 10:35:00|2326.7|2326.2|2327.87|2327.37|2328.27|2327.92|2326.57|2326.2|692
1718361600000|2024-06-14 10:40:00|2327.93|2327.63|2328.65|2328.15|2328.77|2328.37|2327.5|2327.06|834
1718361900000|2024-06-14 10:45:00|2328.64|2328.14|2330.47|2330.17|2331.01|2330.71|2328.43|2328.03|733
1718362200000|2024-06-14 10:50:00|2330.48|2330.18|2332.33|2332.03|2332.82|2332.52|2330.36|2329.97|942
1718362500000|2024-06-14 10:55:00|2332.11|2331.81|2330.74|2330.44|2332.93|2332.58|2330.2|2329.78|826
1718362800000|2024-06-14 11:00:00|2330.75|2330.45|2329.06|2328.76|2330.96|2330.66|2328.84|2328.41|846
1718363100000|2024-06-14 11:05:00|2329.16|2328.66|2327.72|2327.22|2329.54|2329.16|2326.32|2326.02|1017
1718363400000|2024-06-14 11:10:00|2327.73|2327.23|2328.57|2328.27|2329.7|2329.32|2327.52|2327.08|646
1718363700000|2024-06-14 11:15:00|2328.58|2328.28|2328.65|2328.35|2329.39|2329.03|2327.22|2326.83|731
1718364000000|2024-06-14 11:20:00|2328.64|2328.34|2328.58|2328.28|2329.95|2329.64|2327.81|2327.47|634
1718364300000|2024-06-14 11:25:00|2328.57|2328.27|2329.38|2328.88|2330.47|2330.08|2328.54|2328.14|785
1718364600000|2024-06-14 11:30:00|2329.39|2328.89|2331.98|2331.68|2332.19|2331.79|2329.29|2328.89|654
1718364900000|2024-06-14 11:35:00|2331.96|2331.66|2332.18|2331.88|2332.56|2332.18|2331.06|2330.68|664
1718365200000|2024-06-14 11:40:00|2332.21|2331.91|2335.67|2335.37|2336.14|2335.84|2332.08|2331.66|1000
1718365500000|2024-06-14 11:45:00|2335.61|2335.31|2335.2|2334.7|2336.93|2336.56|2334.91|2334.61|1014
1718365800000|2024-06-14 11:50:00|2335.18|2334.68|2333.99|2333.69|2335.6|2335.22|2333.05|2332.75|837
1718366100000|2024-06-14 11:55:00|2333.98|2333.68|2332.24|2331.74|2333.98|2333.68|2331.69|2331.39|927
1718366400000|2024-06-14 12:00:00|2332.29|2331.79|2332.54|2332.24|2332.81|2332.41|2331.07|2330.74|1040
1718366700000|2024-06-14 12:05:00|2332.56|2332.26|2329.5|2329.2|2332.67|2332.26|2329.45|2329.09|961
1718367000000|2024-06-14 12:10:00|2329.47|2329.17|2330.83|2330.53|2332.4|2332.01|2328.95|2328.62|839
1718367300000|2024-06-14 12:15:00|2330.93|2330.43|2332.72|2332.22|2333.62|2333.32|2330.13|2329.83|731
1718367600000|2024-06-14 12:20:00|2332.73|2332.23|2328.69|2328.39|2333.19|2332.89|2328.62|2328.32|1097
1718367900000|2024-06-14 12:25:00|2328.66|2328.36|2330.65|2330.35|2331.16|2330.76|2328.39|2328.09|940
1718368200000|2024-06-14 12:30:00|2330.66|2330.36|2328.79|2328.49|2332.98|2332.68|2328.38|2327.95|1069
1718368500000|2024-06-14 12:35:00|2328.72|2328.42|2329.18|2328.88|2330.33|2330.03|2327.48|2327.18|897
1718368800000|2024-06-14 12:40:00|2329.16|2328.86|2329.1|2328.8|2329.79|2329.47|2327.53|2327.22|975
1718369100000|2024-06-14 12:45:00|2329.12|2328.82|2332.65|2332.35|2332.69|2332.35|2329.12|2328.82|832
1718369400000|2024-06-14 12:50:00|2332.66|2332.36|2330.3|2330|2333.71|2333.28|2330.14|2329.82|932
1718369700000|2024-06-14 12:55:00|2330.32|2330.02|2330.58|2330.28|2332.04|2331.66|2329.72|2329.42|857
1718370000000|2024-06-14 13:00:00|2330.5|2330.2|2329.4|2329.1|2331.48|2331.09|2329.33|2328.93|1199
1718370300000|2024-06-14 13:05:00|2329.47|2329.17|2329.99|2329.69|2331.93|2331.63|2329.47|2329.17|1176
1718370600000|2024-06-14 13:10:00|2329.97|2329.67|2329.86|2329.56|2330.4|2330.02|2327.97|2327.67|1003
1718370900000|2024-06-14 13:15:00|2329.89|2329.59|2330.93|2330.43|2331.36|2331.06|2329.46|2329.16|866
1718371200000|2024-06-14 13:20:00|2330.84|2330.54|2328.72|2328.42|2331.54|2331.14|2328.12|2327.82|893
1718371500000|2024-06-14 13:25:00|2328.84|2328.54|2327.96|2327.66|2329.39|2329.04|2327.39|2327.09|878
1718371800000|2024-06-14 13:30:00|2327.76|2327.46|2328.13|2327.83|2328.33|2328.03|2324.46|2324.16|1367
1718372100000|2024-06-14 13:35:00|2328.19|2327.89|2329.92|2329.62|2330.46|2330.06|2328.19|2327.89|996
1718372400000|2024-06-14 13:40:00|2330.05|2329.55|2331.06|2330.76|2332.18|2331.88|2329.5|2329.2|981
1718372700000|2024-06-14 13:45:00|2331.05|2330.75|2332.75|2332.45|2333.16|2332.82|2330.79|2330.47|978
1718373000000|2024-06-14 13:50:00|2332.78|2332.48|2330.44|2330.14|2332.86|2332.56|2330.07|2329.69|915
1718373300000|2024-06-14 13:55:00|2330.32|2330.02|2330.62|2330.12|2331.43|2331.03|2329.72|2329.33|823
1718373600000|2024-06-14 14:00:00|2330.52|2330.02|2330.28|2329.78|2332.1|2331.71|2328.5|2328.2|1197
1718373900000|2024-06-14 14:05:00|2330.2|2329.9|2332.41|2332.11|2334.62|2334.32|2330.2|2329.9|1160
1718374200000|2024-06-14 14:10:00|2332.42|2332.12|2330.06|2329.76|2332.44|2332.12|2328.23|2327.93|1016
1718374500000|2024-06-14 14:15:00|2330.22|2329.92|2333.26|2332.96|2333.67|2333.37|2330.02|2329.72|957
1718374800000|2024-06-14 14:20:00|2333.25|2332.95|2333.5|2333.2|2334.67|2334.37|2332.68|2332.38|984
1718375100000|2024-06-14 14:25:00|2333.49|2333.19|2332.85|2332.55|2335.72|2335.42|2332.04|2331.74|1119
1718375400000|2024-06-14 14:30:00|2332.86|2332.56|2331.48|2331.18|2333.65|2333.35|2330.61|2330.31|907
1718375700000|2024-06-14 14:35:00|2331.57|2331.07|2330.82|2330.32|2331.86|2331.54|2329.91|2329.57|835
1718376000000|2024-06-14 14:40:00|2331.01|2330.51|2328.97|2328.67|2331.29|2330.96|2328.52|2328.22|911
1718376300000|2024-06-14 14:45:00|2328.95|2328.65|2329.95|2329.65|2331.09|2330.69|2328.95|2328.53|969
1718376600000|2024-06-14 14:50:00|2330.02|2329.72|2328.42|2328.12|2331.03|2330.63|2328.17|2327.84|972
1718376900000|2024-06-14 14:55:00|2328.64|2328.14|2330.29|2329.99|2330.51|2330.21|2328.33|2328.03|854
1718377200000|2024-06-14 15:00:00|2330.3|2330|2328.39|2327.89|2330.51|2330.16|2326.69|2326.39|1081
1718377500000|2024-06-14 15:05:00|2328.2|2328.09|2329.45|2329.15|2330.46|2330.16|2327.01|2326.61|1114
1718377800000|2024-06-14 15:10:00|2329.44|2329.14|2331.75|2331.45|2332.05|2331.73|2329.38|2329.06|914
1718378100000|2024-06-14 15:15:00|2331.73|2331.43|2329.85|2329.55|2332.39|2332.09|2329.77|2329.47|879
1718378400000|2024-06-14 15:20:00|2329.84|2329.54|2330.12|2329.82|2331.39|2331.05|2329.13|2328.83|855
1718378700000|2024-06-14 15:25:00|2330.14|2329.84|2327.72|2327.42|2330.61|2330.22|2327.5|2327.12|800
1718379000000|2024-06-14 15:30:00|2327.53|2327.23|2327.61|2327.31|2328.33|2327.97|2326.91|2326.61|808
1718379300000|2024-06-14 15:35:00|2327.5|2327.2|2326.99|2326.69|2327.95|2327.53|2326.05|2325.75|780
1718379600000|2024-06-14 15:40:00|2327.01|2326.71|2327.75|2327.45|2327.84|2327.49|2326.76|2326.37|640
1718379900000|2024-06-14 15:45:00|2327.85|2327.35|2327.01|2326.71|2328.02|2327.72|2326.38|2326.04|631
1718380200000|2024-06-14 15:50:00|2326.96|2326.66|2325.49|2325.19|2327.1|2326.68|2324.26|2323.91|696
1718380500000|2024-06-14 15:55:00|2325.5|2325.2|2326.31|2326.01|2326.52|2326.22|2325.26|2324.93|670
1718380800000|2024-06-14 16:00:00|2326.33|2326.03|2328.65|2328.35|2329.07|2328.67|2325.69|2325.38|877
1718381100000|2024-06-14 16:05:00|2328.62|2328.32|2330.39|2329.89|2331.34|2331.01|2328.46|2328.16|1049
1718381400000|2024-06-14 16:10:00|2330.41|2329.91|2331.05|2330.75|2331.48|2331.18|2329.97|2329.62|957
1718381700000|2024-06-14 16:15:00|2331.06|2330.76|2328.96|2328.66|2331.17|2330.77|2328.87|2328.55|903
1718382000000|2024-06-14 16:20:00|2329.01|2328.71|2329.38|2329.08|2329.48|2329.15|2328.21|2327.91|734
1718382300000|2024-06-14 16:25:00|2329.52|2329.02|2329.51|2329.21|2330.13|2329.74|2328.94|2328.55|742
1718382600000|2024-06-14 16:30:00|2329.6|2329.3|2330.53|2330.23|2330.73|2330.33|2328.89|2328.58|685
1718382900000|2024-06-14 16:35:00|2330.43|2330.13|2330.66|2330.36|2332.22|2331.86|2330.38|2330.02|736
1718383200000|2024-06-14 16:40:00|2330.68|2330.38|2329.66|2329.36|2330.83|2330.48|2329.12|2328.74|727
1718383500000|2024-06-14 16:45:00|2329.75|2329.45|2329.83|2329.53|2330.24|2329.74|2328.84|2328.49|581
1718383800000|2024-06-14 16:50:00|2329.82|2329.52|2329.29|2328.99|2330.29|2329.89|2329.08|2328.78|590
1718384100000|2024-06-14 16:55:00|2329.28|2328.98|2329.12|2328.82|2329.9|2329.6|2328.9|2328.6|671
1718384400000|2024-06-14 17:00:00|2329.15|2328.85|2330.18|2329.88|2330.24|2329.89|2328.75|2328.36|731
1718384700000|2024-06-14 17:05:00|2330.15|2329.85|2331.54|2331.24|2331.68|2331.37|2330.15|2329.75|694
1718385000000|2024-06-14 17:10:00|2331.55|2331.25|2331.67|2331.37|2332.38|2332.04|2331.23|2330.92|693
1718385300000|2024-06-14 17:15:00|2331.66|2331.36|2331.56|2331.26|2331.95|2331.65|2330.65|2330.23|645
1718385600000|2024-06-14 17:20:00|2331.58|2331.28|2333.62|2333.12|2333.68|2333.38|2331.34|2331.04|709
1718385900000|2024-06-14 17:25:00|2333.65|2333.35|2333.57|2333.27|2334.27|2333.9|2332.98|2332.56|792
1718386200000|2024-06-14 17:30:00|2333.67|2333.37|2334.39|2334.09|2334.56|2334.21|2333.52|2333.16|638
1718386500000|2024-06-14 17:35:00|2334.38|2334.08|2334.18|2333.88|2335.91|2335.47|2334.14|2333.78|761
1718386800000|2024-06-14 17:40:00|2334.16|2333.86|2332.97|2332.67|2334.17|2333.87|2332.9|2332.51|533
1718387100000|2024-06-14 17:45:00|2333.01|2332.71|2333.14|2332.84|2334.31|2334.01|2333.01|2332.68|548
1718387400000|2024-06-14 17:50:00|2333.23|2332.93|2332.75|2332.45|2333.23|2332.93|2332.59|2332.22|326
1718387700000|2024-06-14 17:55:00|2332.85|2332.55|2334.36|2334.06|2334.43|2334.13|2332.74|2332.44|553
1718388000000|2024-06-14 18:00:00|2334.39|2334.09|2334.19|2333.89|2334.52|2334.22|2333.61|2333.3|662
1718388300000|2024-06-14 18:05:00|2334.2|2333.9|2333.66|2333.36|2334.41|2334.07|2333.42|2333.12|613
1718388600000|2024-06-14 18:10:00|2333.62|2333.32|2334.11|2333.81|2334.33|2333.97|2333.57|2333.27|443
1718388900000|2024-06-14 18:15:00|2334.2|2333.7|2333.07|2332.77|2334.3|2334|2332.46|2332.1|560
1718389200000|2024-06-14 18:20:00|2332.96|2332.66|2334.16|2333.86|2334.38|2334.08|2332.89|2332.59|529
1718389500000|2024-06-14 18:25:00|2334.14|2333.84|2334.19|2333.89|2334.73|2334.37|2334.05|2333.75|567
1718389800000|2024-06-14 18:30:00|2334.23|2333.93|2333.93|2333.63|2334.41|2334.05|2333.62|2333.28|522
1718390100000|2024-06-14 18:35:00|2333.87|2333.57|2333.98|2333.68|2334.16|2333.78|2333.11|2332.81|440
1718390400000|2024-06-14 18:40:00|2333.99|2333.69|2333.8|2333.5|2334.13|2333.73|2333.63|2333.28|436
1718390700000|2024-06-14 18:45:00|2333.79|2333.49|2335.14|2334.84|2335.18|2334.88|2333.76|2333.46|465
1718391000000|2024-06-14 18:50:00|2335.1|2334.8|2335.22|2334.92|2335.41|2335.09|2334.52|2334.22|396
1718391300000|2024-06-14 18:55:00|2335.18|2334.88|2334.91|2334.61|2335.38|2335.04|2334.77|2334.43|521
1718391600000|2024-06-14 19:00:00|2334.93|2334.63|2333|2332.7|2334.93|2334.63|2332.81|2332.51|864
1718391900000|2024-06-14 19:05:00|2332.99|2332.69|2333.42|2333.12|2333.55|2333.25|2332.85|2332.55|548
1718392200000|2024-06-14 19:10:00|2333.37|2333.07|2333|2332.7|2333.56|2333.26|2332.72|2332.42|466
1718392500000|2024-06-14 19:15:00|2333.03|2332.73|2333.43|2333.13|2333.8|2333.5|2332.64|2332.31|469
1718392800000|2024-06-14 19:20:00|2333.42|2333.12|2333.36|2333.06|2333.44|2333.14|2332.9|2332.6|474
1718393100000|2024-06-14 19:25:00|2333.33|2333.03|2333.81|2333.51|2333.82|2333.52|2333.07|2332.77|536
1718393400000|2024-06-14 19:30:00|2333.83|2333.53|2334.29|2333.99|2334.41|2334.11|2333.83|2333.53|518
1718393700000|2024-06-14 19:35:00|2334.27|2333.97|2334.86|2334.56|2335.02|2334.66|2334.27|2333.97|499
1718394000000|2024-06-14 19:40:00|2334.88|2334.58|2334.34|2334.04|2335.7|2335.4|2334.32|2334.02|487
1718394300000|2024-06-14 19:45:00|2334.31|2334.01|2333.12|2332.82|2334.31|2334.01|2333.01|2332.71|514
1718394600000|2024-06-14 19:50:00|2333.2|2332.9|2332.95|2332.65|2333.5|2333.2|2332.38|2332.08|599
1718394900000|2024-06-14 19:55:00|2332.87|2332.57|2332.68|2332.38|2333.35|2333|2332.48|2332.18|595
1718395200000|2024-06-14 20:00:00|2332.82|2332.32|2332.23|2331.93|2333.24|2332.94|2332.1|2331.8|336
1718395500000|2024-06-14 20:05:00|2332.22|2331.92|2331.4|2331.1|2332.41|2332.02|2331.26|2330.9|380
1718395800000|2024-06-14 20:10:00|2331.45|2331.15|2331.78|2331.48|2331.78|2331.48|2331.3|2330.93|185
1718396100000|2024-06-14 20:15:00|2331.7|2331.4|2331.62|2331.32|2331.94|2331.64|2331.4|2331.1|201
1718396400000|2024-06-14 20:20:00|2331.61|2331.31|2331.66|2331.36|2331.97|2331.59|2331.22|2330.84|171
1718396700000|2024-06-14 20:25:00|2331.68|2331.38|2331.94|2331.64|2332.02|2331.67|2331.5|2331.1|222
1718397000000|2024-06-14 20:30:00|2331.97|2331.67|2332.27|2331.77|2332.28|2331.87|2331.59|2331.26|165
1718397300000|2024-06-14 20:35:00|2332.24|2331.74|2332.04|2331.74|2332.37|2332.03|2331.77|2331.38|302
1718397600000|2024-06-14 20:40:00|2332.06|2331.76|2332.47|2332.17|2332.68|2332.27|2331.95|2331.6|206
1718397900000|2024-06-14 20:45:00|2332.42|2332.12|2332.6|2332.3|2333.03|2332.63|2332.18|2331.88|309
1718398200000|2024-06-14 20:50:00|2332.57|2332.27|2332.99|2332.69|2333.27|2332.88|2332.52|2332.22|308
1718398500000|2024-06-14 20:55:00|2333.09|2332.59|2333.04|2332.54|2333.18|2332.77|2332.7|2332.3|228
1718575200000|2024-06-16 22:00:00|2332.74|2332.24|2331.48|2330.98|2334.45|2333.06|2331.38|2329.64|290
1718575500000|2024-06-16 22:05:00|2331.42|2330.92|2331.25|2330.75|2332.51|2331.17|2331.02|2330.35|315
1718575800000|2024-06-16 22:10:00|2331.26|2330.76|2330.81|2330.31|2331.64|2331.14|2330.77|2330.27|234
1718576100000|2024-06-16 22:15:00|2330.79|2330.29|2331.31|2330.81|2331.42|2330.92|2330.44|2329.94|174
1718576400000|2024-06-16 22:20:00|2331.3|2330.8|2331.15|2330.65|2331.44|2330.94|2330.71|2330.31|166
1718576700000|2024-06-16 22:25:00|2331.17|2330.67|2330.35|2329.85|2331.22|2330.72|2330.27|2329.77|133
1718577000000|2024-06-16 22:30:00|2330.39|2329.89|2329.75|2329.25|2330.46|2329.96|2329.64|2329.14|246
1718577300000|2024-06-16 22:35:00|2329.71|2329.21|2329.29|2328.79|2329.79|2329.29|2329|2328.5|223
1718577600000|2024-06-16 22:40:00|2329.27|2328.77|2328.64|2328.14|2329.29|2328.79|2327.94|2327.44|231
1718577900000|2024-06-16 22:45:00|2328.59|2328.09|2329.41|2328.91|2329.57|2329.07|2328.52|2328.02|143
1718578200000|2024-06-16 22:50:00|2329.4|2328.9|2329.75|2329.25|2329.92|2329.42|2329.39|2328.89|139
1718578500000|2024-06-16 22:55:00|2329.67|2329.17|2329.15|2328.65|2329.78|2329.28|2329.13|2328.63|131
1718578800000|2024-06-16 23:00:00|2329.2|2328.7|2329.1|2328.6|2329.55|2329.05|2328.94|2328.44|182
1718579100000|2024-06-16 23:05:00|2328.99|2328.49|2328.61|2328.11|2329.49|2328.99|2328.52|2328.02|224
1718579400000|2024-06-16 23:10:00|2328.59|2328.09|2328.79|2328.29|2328.89|2328.39|2328.33|2327.83|193
1718579700000|2024-06-16 23:15:00|2328.78|2328.28|2328.68|2328.18|2328.78|2328.28|2328.42|2327.96|116
1718580000000|2024-06-16 23:20:00|2328.65|2328.15|2327.9|2327.4|2328.73|2328.23|2327.79|2327.35|155
1718580300000|2024-06-16 23:25:00|2327.94|2327.44|2328.39|2327.89|2328.5|2328|2327.74|2327.24|222
1718580600000|2024-06-16 23:30:00|2328.37|2327.87|2329.37|2328.87|2329.91|2329.57|2328.01|2327.51|281
1718580900000|2024-06-16 23:35:00|2329.38|2328.88|2329.59|2329.09|2329.92|2329.42|2329.27|2328.78|350
1718581200000|2024-06-16 23:40:00|2329.62|2329.12|2329.64|2329.14|2329.94|2329.44|2329.07|2328.57|205
1718581500000|2024-06-16 23:45:00|2329.63|2329.13|2329.21|2328.71|2329.63|2329.13|2328.71|2328.21|182
1718581800000|2024-06-16 23:50:00|2329.24|2328.74|2328.88|2328.58|2329.24|2328.74|2328.71|2328.32|173
1718582100000|2024-06-16 23:55:00|2328.89|2328.59|2329.11|2328.81|2329.62|2329.19|2328.86|2328.47|320
1718582400000|2024-06-17 00:00:00|2329.12|2328.82|2326.75|2326.45|2329.12|2328.82|2326.19|2325.82|784
1718582700000|2024-06-17 00:05:00|2326.9|2326.4|2327.2|2326.7|2327.38|2326.88|2325.73|2325.36|711
1718583000000|2024-06-17 00:10:00|2327.34|2326.84|2326.92|2326.62|2327.34|2326.92|2326.14|2325.68|654
1718583300000|2024-06-17 00:15:00|2326.88|2326.58|2326.05|2325.75|2327.47|2326.98|2325.44|2325.14|648
1718583600000|2024-06-17 00:20:00|2326.04|2325.74|2326.4|2326.1|2326.48|2326.16|2325.77|2325.29|555
1718583900000|2024-06-17 00:25:00|2326.5|2326|2326.14|2325.84|2326.83|2326.37|2325.66|2325.26|596
1718584200000|2024-06-17 00:30:00|2326.09|2325.79|2326.43|2325.93|2327.2|2326.82|2326.03|2325.65|541
1718584500000|2024-06-17 00:35:00|2326.41|2325.91|2326.87|2326.57|2327.14|2326.72|2326.26|2325.76|388
1718584800000|2024-06-17 00:40:00|2326.97|2326.47|2326.96|2326.66|2327.05|2326.69|2326.42|2325.98|409
1718585100000|2024-06-17 00:45:00|2327|2326.5|2327.02|2326.52|2327.58|2327.08|2326.83|2326.45|387
1718585400000|2024-06-17 00:50:00|2327.05|2326.55|2326.77|2326.27|2327.05|2326.64|2326.07|2325.58|441
1718585700000|2024-06-17 00:55:00|2326.75|2326.25|2326.61|2326.31|2327.19|2326.74|2326.5|2326|480
1718586000000|2024-06-17 01:00:00|2326.62|2326.32|2325.16|2324.66|2327.04|2326.74|2323.02|2322.58|1580
1718586300000|2024-06-17 01:05:00|2325.17|2324.67|2323.84|2323.54|2325.9|2325.48|2323|2322.59|1071
1718586600000|2024-06-17 01:10:00|2323.85|2323.55|2325.77|2325.27|2325.89|2325.49|2323.75|2323.25|916
1718586900000|2024-06-17 01:15:00|2325.88|2325.38|2327.98|2327.48|2328.08|2327.59|2325.66|2325.21|1008
1718587200000|2024-06-17 01:20:00|2327.99|2327.49|2328.31|2327.81|2329.28|2328.85|2327.36|2326.91|867
1718587500000|2024-06-17 01:25:00|2328.12|2327.82|2326.68|2326.38|2328.4|2327.93|2326.48|2326.09|819
1718587800000|2024-06-17 01:30:00|2326.59|2326.29|2327.93|2327.43|2328.01|2327.6|2326.27|2325.95|847
1718588100000|2024-06-17 01:35:00|2327.96|2327.46|2327.94|2327.44|2328.83|2328.34|2327.79|2327.29|623
1718588400000|2024-06-17 01:40:00|2327.95|2327.45|2325.78|2325.48|2328.09|2327.59|2325.65|2325.29|649
1718588700000|2024-06-17 01:45:00|2325.77|2325.47|2326.8|2326.5|2327.32|2326.96|2325.77|2325.29|761
1718589000000|2024-06-17 01:50:00|2326.78|2326.48|2326.6|2326.3|2327.72|2327.35|2326.2|2325.9|670
1718589300000|2024-06-17 01:55:00|2326.76|2326.46|2326.67|2326.17|2327.13|2326.83|2326.08|2325.69|554
1718589600000|2024-06-17 02:00:00|2326.69|2326.19|2325.73|2325.43|2326.69|2326.19|2324.88|2324.44|861
1718589900000|2024-06-17 02:05:00|2325.72|2325.42|2325.51|2325.01|2326.2|2325.84|2324.68|2324.3|785
1718590200000|2024-06-17 02:10:00|2325.53|2325.03|2324.51|2324.21|2325.53|2325.17|2323.71|2323.35|865
1718590500000|2024-06-17 02:15:00|2324.52|2324.22|2325.58|2325.08|2325.72|2325.33|2324.25|2323.85|583
1718590800000|2024-06-17 02:20:00|2325.56|2325.06|2325.3|2324.8|2325.82|2325.38|2325.03|2324.66|538
1718591100000|2024-06-17 02:25:00|2325.28|2324.78|2325.84|2325.34|2326.04|2325.66|2325.28|2324.78|434
1718591400000|2024-06-17 02:30:00|2325.82|2325.32|2324.39|2323.89|2326.04|2325.74|2324.12|2323.68|691
1718591700000|2024-06-17 02:35:00|2324.38|2323.88|2324.36|2324.06|2324.71|2324.21|2323.2|2322.81|778
1718592000000|2024-06-17 02:40:00|2324.4|2324.1|2323.53|2323.03|2324.61|2324.27|2322.2|2321.7|914
1718592300000|2024-06-17 02:45:00|2323.51|2323.01|2322.81|2322.31|2323.54|2323.04|2321.72|2321.42|626
1718592600000|2024-06-17 02:50:00|2322.84|2322.34|2323.3|2322.8|2324.03|2323.63|2322.63|2322.21|365
1718592900000|2024-06-17 02:55:00|2323.31|2322.81|2322.81|2322.51|2324.1|2323.67|2322.65|2322.25|429
1718593200000|2024-06-17 03:00:00|2322.8|2322.5|2322.34|2322.04|2322.92|2322.55|2321.91|2321.49|710
1718593500000|2024-06-17 03:05:00|2322.32|2322.02|2322.74|2322.24|2323.49|2323.09|2322.04|2321.68|699
1718593800000|2024-06-17 03:10:00|2322.73|2322.23|2322.6|2322.3|2323.18|2322.72|2322.29|2321.89|521
1718594100000|2024-06-17 03:15:00|2322.53|2322.23|2322.45|2321.95|2323.05|2322.67|2322.24|2321.87|476
1718594400000|2024-06-17 03:20:00|2322.43|2321.93|2323.24|2322.94|2323.46|2323.07|2322.33|2321.83|518
1718594700000|2024-06-17 03:25:00|2323.26|2322.96|2323.23|2322.73|2323.68|2323.28|2322.42|2321.92|511
1718595000000|2024-06-17 03:30:00|2323.2|2322.7|2322.91|2322.61|2323.22|2322.72|2322.39|2322.03|375
1718595300000|2024-06-17 03:35:00|2323.01|2322.51|2322.66|2322.36|2323.36|2322.86|2322.58|2322.14|350
1718595600000|2024-06-17 03:40:00|2322.64|2322.34|2322.38|2321.88|2322.99|2322.57|2322.23|2321.79|387
1718595900000|2024-06-17 03:45:00|2322.36|2321.86|2322.8|2322.5|2323.09|2322.74|2322.22|2321.74|320
1718596200000|2024-06-17 03:50:00|2322.9|2322.4|2324.96|2324.46|2325.43|2325.02|2322.8|2322.34|580
1718596500000|2024-06-17 03:55:00|2324.91|2324.41|2324.73|2324.23|2325.05|2324.57|2324.58|2324.08|426
1718596800000|2024-06-17 04:00:00|2324.71|2324.21|2324.8|2324.3|2325.17|2324.78|2324.69|2324.21|354
1718597100000|2024-06-17 04:05:00|2324.79|2324.29|2324.35|2323.85|2324.99|2324.58|2324.11|2323.69|299
1718597400000|2024-06-17 04:10:00|2324.42|2323.92|2324.34|2324.04|2324.58|2324.2|2324.06|2323.66|325
1718597700000|2024-06-17 04:15:00|2324.33|2324.03|2324.24|2323.74|2324.48|2324.09|2323.9|2323.4|322
1718598000000|2024-06-17 04:20:00|2324.22|2323.72|2324.82|2324.32|2324.94|2324.48|2324.16|2323.68|302
1718598300000|2024-06-17 04:25:00|2324.81|2324.31|2324.91|2324.41|2324.98|2324.56|2324.54|2324.15|340
1718598600000|2024-06-17 04:30:00|2324.8|2324.5|2325.09|2324.59|2325.44|2324.94|2324.49|2324.09|333
1718598900000|2024-06-17 04:35:00|2325.08|2324.58|2326.42|2326.12|2326.57|2326.17|2324.96|2324.5|402
1718599200000|2024-06-17 04:40:00|2326.52|2326.02|2325.77|2325.47|2326.53|2326.05|2325.67|2325.24|298
1718599500000|2024-06-17 04:45:00|2325.75|2325.45|2323.86|2323.36|2326.32|2325.93|2323.82|2323.36|477
1718599800000|2024-06-17 04:50:00|2323.78|2323.48|2323.5|2323|2324.68|2324.18|2322.91|2322.61|407
1718600100000|2024-06-17 04:55:00|2323.58|2323.08|2323.88|2323.58|2324.14|2323.73|2323.34|2322.91|258
1718600400000|2024-06-17 05:00:00|2323.9|2323.6|2322.09|2321.59|2324|2323.6|2321.85|2321.45|455
1718600700000|2024-06-17 05:05:00|2322.05|2321.55|2322.28|2321.78|2322.81|2322.31|2321.92|2321.52|292
1718601000000|2024-06-17 05:10:00|2322.29|2321.79|2321.89|2321.59|2322.29|2321.79|2321.31|2320.89|427
1718601300000|2024-06-17 05:15:00|2321.88|2321.58|2322.02|2321.52|2322.2|2321.73|2321.5|2321.1|293
1718601600000|2024-06-17 05:20:00|2322.03|2321.53|2321.89|2321.59|2322.42|2322.02|2321.61|2321.22|311
1718601900000|2024-06-17 05:25:00|2321.99|2321.49|2322.07|2321.57|2322.13|2321.83|2321.38|2320.98|381
1718602200000|2024-06-17 05:30:00|2322.1|2321.6|2319.97|2319.47|2322.1|2321.62|2319.51|2319.14|1111
1718602500000|2024-06-17 05:35:00|2319.93|2319.63|2320.14|2319.64|2320.64|2320.24|2318.63|2318.33|848
1718602800000|2024-06-17 05:40:00|2320.13|2319.63|2321.72|2321.22|2322.24|2321.78|2319.98|2319.53|990
1718603100000|2024-06-17 05:45:00|2321.73|2321.23|2320.61|2320.11|2321.93|2321.5|2320.42|2320.02|508
1718603400000|2024-06-17 05:50:00|2320.6|2320.1|2319.72|2319.22|2321.1|2320.66|2319.57|2319.15|551
1718603700000|2024-06-17 05:55:00|2319.69|2319.19|2318.77|2318.47|2319.69|2319.26|2317.93|2317.63|637
1718604000000|2024-06-17 06:00:00|2318.76|2318.46|2317.64|2317.34|2318.96|2318.59|2317.47|2317.12|1049
1718604300000|2024-06-17 06:05:00|2317.49|2317.19|2318.51|2318.01|2318.73|2318.27|2316.98|2316.68|1039
1718604600000|2024-06-17 06:10:00|2318.49|2317.99|2318.96|2318.46|2319.24|2318.84|2317.78|2317.3|863
1718604900000|2024-06-17 06:15:00|2318.93|2318.43|2319.16|2318.66|2319.59|2319.21|2318.79|2318.36|778
1718605200000|2024-06-17 06:20:00|2319.1|2318.6|2319.22|2318.72|2319.27|2318.86|2317.85|2317.38|750
1718605500000|2024-06-17 06:25:00|2319.04|2318.74|2319.04|2318.54|2319.53|2319.07|2318.7|2318.26|851
1718605800000|2024-06-17 06:30:00|2319.03|2318.53|2318.11|2317.61|2319.04|2318.54|2317.66|2317.26|803
1718606100000|2024-06-17 06:35:00|2318.08|2317.58|2315.96|2315.46|2318.65|2318.28|2315.72|2315.3|753
1718606400000|2024-06-17 06:40:00|2315.97|2315.47|2317.23|2316.73|2317.43|2317.02|2315.82|2315.32|812
1718606700000|2024-06-17 06:45:00|2317.29|2316.79|2318.37|2317.87|2318.78|2318.36|2317|2316.58|871
1718607000000|2024-06-17 06:50:00|2318.36|2317.86|2317.86|2317.56|2318.41|2317.97|2316.74|2316.44|835
1718607300000|2024-06-17 06:55:00|2317.85|2317.55|2317.64|2317.34|2318.5|2318.15|2316.96|2316.56|1001
1718607600000|2024-06-17 07:00:00|2317.58|2317.28|2318.89|2318.59|2318.92|2318.59|2317.15|2316.78|864
1718607900000|2024-06-17 07:05:00|2318.93|2318.63|2318.84|2318.54|2319.55|2319.18|2318.56|2318.08|742
1718608200000|2024-06-17 07:10:00|2318.99|2318.49|2318.67|2318.17|2319.29|2318.89|2318.26|2317.87|671
1718608500000|2024-06-17 07:15:00|2318.58|2318.28|2317.11|2316.61|2318.78|2318.38|2316.62|2316.18|700
1718608800000|2024-06-17 07:20:00|2317.05|2316.55|2318.17|2317.67|2318.41|2317.97|2316.94|2316.44|618
1718609100000|2024-06-17 07:25:00|2318.18|2317.68|2319.89|2319.39|2319.89|2319.48|2317.57|2317.19|823
1718609400000|2024-06-17 07:30:00|2319.9|2319.4|2320.14|2319.64|2320.39|2319.99|2319.27|2318.89|780
1718609700000|2024-06-17 07:35:00|2320.13|2319.63|2318.28|2317.78|2320.46|2320.06|2318.26|2317.76|710
1718610000000|2024-06-17 07:40:00|2318.15|2317.85|2316.46|2315.96|2318.43|2318.06|2316.14|2315.64|697
1718610300000|2024-06-17 07:45:00|2316.48|2315.98|2318.04|2317.54|2318.05|2317.66|2315.77|2315.47|708
1718610600000|2024-06-17 07:50:00|2318.03|2317.53|2319.23|2318.93|2319.7|2319.26|2317.75|2317.38|574
1718610900000|2024-06-17 07:55:00|2319.16|2318.86|2317.23|2316.93|2319.32|2318.89|2317.1|2316.69|655
1718611200000|2024-06-17 08:00:00|2317.21|2316.91|2318.18|2317.68|2318.34|2317.97|2316.62|2316.22|651
1718611500000|2024-06-17 08:05:00|2318.22|2317.72|2318.76|2318.26|2319.45|2318.95|2318.04|2317.59|626
1718611800000|2024-06-17 08:10:00|2318.75|2318.25|2320.12|2319.82|2320.21|2319.86|2318.17|2317.87|743
1718612100000|2024-06-17 08:15:00|2320.11|2319.81|2321.04|2320.54|2321.58|2321.17|2320.11|2319.76|904
1718612400000|2024-06-17 08:20:00|2321.03|2320.53|2321.05|2320.55|2321.68|2321.33|2320.56|2320.16|689
1718612700000|2024-06-17 08:25:00|2321.06|2320.56|2321.15|2320.65|2321.26|2320.92|2320.56|2320.08|640
1718613000000|2024-06-17 08:30:00|2321.16|2320.66|2319.2|2318.7|2321.16|2320.66|2318.73|2318.23|782
1718613300000|2024-06-17 08:35:00|2319.21|2318.71|2320.06|2319.56|2320.34|2319.84|2318.99|2318.49|726
1718613600000|2024-06-17 08:40:00|2320.07|2319.57|2320.07|2319.57|2320.89|2320.45|2319.52|2319.13|537
1718613900000|2024-06-17 08:45:00|2320.06|2319.56|2320.66|2320.16|2320.85|2320.51|2320.04|2319.54|576
1718614200000|2024-06-17 08:50:00|2320.67|2320.17|2322.11|2321.81|2322.5|2322.11|2320.67|2320.17|765
1718614500000|2024-06-17 08:55:00|2322.14|2321.84|2321.56|2321.26|2322.58|2322.23|2321.55|2321.14|718
1718614800000|2024-06-17 09:00:00|2321.53|2321.23|2322.43|2321.93|2322.48|2322.05|2320.71|2320.31|762
1718615100000|2024-06-17 09:05:00|2322.42|2321.92|2321.2|2320.7|2322.42|2322.07|2321.08|2320.67|649
1718615400000|2024-06-17 09:10:00|2321.18|2320.68|2322.62|2322.32|2322.92|2322.55|2321.02|2320.61|728
1718615700000|2024-06-17 09:15:00|2322.61|2322.31|2322.68|2322.18|2322.89|2322.46|2321.93|2321.45|582
1718616000000|2024-06-17 09:20:00|2322.67|2322.17|2321.73|2321.23|2322.67|2322.17|2321.67|2321.17|514
1718616300000|2024-06-17 09:25:00|2321.72|2321.22|2321.15|2320.65|2322.32|2321.82|2320.85|2320.47|373
1718616600000|2024-06-17 09:30:00|2321.14|2320.64|2320.89|2320.39|2321.63|2321.14|2320.65|2320.19|490
1718616900000|2024-06-17 09:35:00|2320.9|2320.4|2320.53|2320.03|2321.25|2320.76|2320.02|2319.53|518
1718617200000|2024-06-17 09:40:00|2320.57|2320.07|2320.58|2320.08|2321.1|2320.7|2320.15|2319.78|672
1718617500000|2024-06-17 09:45:00|2320.5|2320|2320.92|2320.42|2321.31|2320.92|2320.39|2319.89|509
1718617800000|2024-06-17 09:50:00|2320.83|2320.53|2320.35|2319.85|2321.04|2320.66|2320.13|2319.72|467
1718618100000|2024-06-17 09:55:00|2320.34|2319.84|2320.39|2319.89|2320.41|2320|2319.44|2319.04|548
1718618400000|2024-06-17 10:00:00|2320.4|2319.9|2320.75|2320.45|2321.11|2320.7|2320.08|2319.58|566
1718618700000|2024-06-17 10:05:00|2320.85|2320.35|2321.84|2321.34|2321.93|2321.56|2320.69|2320.19|549
1718619000000|2024-06-17 10:10:00|2321.82|2321.32|2322.41|2321.91|2322.7|2322.23|2321.6|2321.1|587
1718619300000|2024-06-17 10:15:00|2322.4|2321.9|2322.65|2322.15|2322.77|2322.39|2321.72|2321.22|547
1718619600000|2024-06-17 10:20:00|2322.64|2322.14|2322.24|2321.74|2322.85|2322.48|2321.8|2321.33|697
1718619900000|2024-06-17 10:25:00|2322.23|2321.73|2322.33|2321.83|2322.4|2322.01|2321.85|2321.35|460
1718620200000|2024-06-17 10:30:00|2322.34|2321.84|2322.47|2321.97|2322.67|2322.23|2321.67|2321.28|581
1718620500000|2024-06-17 10:35:00|2322.5|2322.2|2321.41|2320.91|2322.8|2322.33|2321.3|2320.9|564
1718620800000|2024-06-17 10:40:00|2321.42|2320.92|2320.41|2320.11|2321.53|2321.15|2320.12|2319.75|533
1718621100000|2024-06-17 10:45:00|2320.51|2320.01|2321.47|2320.97|2321.6|2321.19|2319.8|2319.44|575
1718621400000|2024-06-17 10:50:00|2321.46|2320.96|2320.94|2320.44|2321.8|2321.46|2320.64|2320.24|574
1718621700000|2024-06-17 10:55:00|2320.81|2320.51|2320.87|2320.37|2321.18|2320.77|2319.77|2319.33|568
1718622000000|2024-06-17 11:00:00|2320.91|2320.41|2320.66|2320.16|2321.15|2320.65|2320.26|2319.83|715
1718622300000|2024-06-17 11:05:00|2320.67|2320.17|2320.77|2320.27|2321.62|2321.12|2320.18|2319.68|780
1718622600000|2024-06-17 11:10:00|2320.76|2320.26|2320.68|2320.18|2320.97|2320.47|2320.19|2319.69|487
1718622900000|2024-06-17 11:15:00|2320.69|2320.19|2320.22|2319.72|2321.18|2320.68|2320.1|2319.72|536
1718623200000|2024-06-17 11:20:00|2320.23|2319.73|2321.46|2321.16|2321.67|2321.28|2320.08|2319.62|614
1718623500000|2024-06-17 11:25:00|2321.48|2321.18|2321.64|2321.14|2322.32|2321.82|2321.25|2320.84|627
1718623800000|2024-06-17 11:30:00|2321.65|2321.15|2318.41|2317.91|2321.69|2321.19|2318.4|2317.9|839
1718624100000|2024-06-17 11:35:00|2318.42|2317.92|2320.32|2320.02|2320.51|2320.16|2317.87|2317.56|997
1718624400000|2024-06-17 11:40:00|2320.42|2319.92|2319.94|2319.44|2320.77|2320.31|2319.71|2319.33|566
1718624700000|2024-06-17 11:45:00|2319.95|2319.45|2319.14|2318.64|2321.36|2320.86|2319.09|2318.59|802
1718625000000|2024-06-17 11:50:00|2319.19|2318.69|2319.97|2319.47|2320.3|2319.9|2318.95|2318.53|680
1718625300000|2024-06-17 11:55:00|2320|2319.5|2318.38|2318.08|2320.23|2319.92|2318.33|2317.93|784
1718625600000|2024-06-17 12:00:00|2318.53|2318.23|2319.07|2318.57|2319.44|2318.97|2318.07|2317.63|853
1718625900000|2024-06-17 12:05:00|2319.06|2318.56|2319.21|2318.71|2320|2319.61|2318.96|2318.51|744
1718626200000|2024-06-17 12:10:00|2319.17|2318.67|2319.44|2319.14|2320.18|2319.82|2318.92|2318.43|655
1718626500000|2024-06-17 12:15:00|2319.53|2319.23|2319.32|2319.02|2320.6|2320.23|2318.34|2317.96|886
1718626800000|2024-06-17 12:20:00|2319.33|2319.03|2319.79|2319.49|2320.41|2319.96|2318.12|2317.73|1045
1718627100000|2024-06-17 12:25:00|2319.78|2319.48|2320.14|2317|2320.14|2319.48|2317.69|2317|1003
1718627400000|2024-06-17 12:30:00|2320.19|2317.04|2317.27|2316.77|2320.23|2318.06|2317.25|2316.43|900
1718627700000|2024-06-17 12:35:00|2317.16|2316.86|2318.77|2318.47|2319.25|2318.94|2317.06|2316.64|932
1718628000000|2024-06-17 12:40:00|2318.8|2318.5|2319.89|2319.59|2320.03|2319.63|2318.62|2318.2|770
1718628300000|2024-06-17 12:45:00|2319.9|2319.6|2320.37|2319.87|2321.53|2321.03|2319.67|2319.32|761
1718628600000|2024-06-17 12:50:00|2320.4|2319.9|2319.22|2318.92|2320.72|2320.33|2318.55|2318.15|792
1718628900000|2024-06-17 12:55:00|2319.28|2318.78|2319.94|2319.44|2320.05|2319.65|2318.82|2318.46|769
1718629200000|2024-06-17 13:00:00|2319.95|2319.45|2320.82|2320.32|2321.57|2321.21|2318.99|2318.62|1214
1718629500000|2024-06-17 13:05:00|2320.81|2320.31|2321.99|2321.69|2322.21|2321.88|2320.34|2319.91|924
1718629800000|2024-06-17 13:10:00|2321.98|2321.68|2324.3|2324|2325.26|2324.87|2321.98|2321.68|1242
1718630100000|2024-06-17 13:15:00|2324.42|2324.12|2325.74|2325.24|2326.5|2326.2|2323.77|2323.43|1192
1718630400000|2024-06-17 13:20:00|2325.73|2325.23|2324.35|2324.05|2326.47|2326.17|2324.24|2323.82|1009
1718630700000|2024-06-17 13:25:00|2324.36|2324.06|2323.82|2323.52|2325.08|2324.67|2323.45|2322.99|945
1718631000000|2024-06-17 13:30:00|2323.92|2323.62|2325.84|2325.54|2326.09|2325.65|2322.92|2322.5|1369
1718631300000|2024-06-17 13:35:00|2325.81|2325.51|2323.34|2322.84|2325.81|2325.51|2322.83|2322.39|1285
1718631600000|2024-06-17 13:40:00|2323.33|2322.83|2320.09|2319.59|2323.46|2323.05|2319.87|2319.55|1290
1718631900000|2024-06-17 13:45:00|2320.12|2319.62|2321.15|2320.65|2321.44|2321.03|2319.29|2318.89|1234
1718632200000|2024-06-17 13:50:00|2321.14|2320.84|2321.42|2320.92|2321.86|2321.51|2319.7|2319.4|1037
1718632500000|2024-06-17 13:55:00|2321.34|2320.84|2321.24|2320.74|2321.84|2321.37|2320.47|2320.11|771
1718632800000|2024-06-17 14:00:00|2321.26|2320.76|2319.95|2319.65|2321.71|2321.27|2319.38|2319.01|1060
1718633100000|2024-06-17 14:05:00|2319.97|2319.67|2320.74|2320.44|2321.19|2320.79|2318.57|2318.2|995
1718633400000|2024-06-17 14:10:00|2320.73|2320.43|2320.21|2319.71|2321.08|2320.72|2319.82|2319.32|815
1718633700000|2024-06-17 14:15:00|2320.23|2319.73|2322.18|2321.88|2322.39|2322.07|2319.36|2318.96|1012
1718634000000|2024-06-17 14:20:00|2322.22|2321.92|2323.82|2323.52|2323.96|2323.66|2321.87|2321.54|1110
1718634300000|2024-06-17 14:25:00|2323.83|2323.53|2326.42|2325.92|2326.92|2326.46|2323.7|2323.3|1213
1718634600000|2024-06-17 14:30:00|2326.31|2326.01|2326.39|2326.09|2327.93|2327.43|2325.86|2325.49|1228
1718634900000|2024-06-17 14:35:00|2326.38|2326.08|2324.27|2323.97|2327.05|2326.66|2324.22|2323.78|1064
1718635200000|2024-06-17 14:40:00|2324.25|2323.95|2325.23|2324.93|2326.05|2325.68|2324.16|2323.81|1081
1718635500000|2024-06-17 14:45:00|2325.26|2324.96|2323.72|2323.42|2325.39|2325.02|2322.97|2322.66|965
1718635800000|2024-06-17 14:50:00|2323.7|2323.4|2323.24|2322.94|2323.94|2323.44|2322.57|2322.16|966
1718636100000|2024-06-17 14:55:00|2323.27|2322.97|2324.76|2324.46|2325|2324.63|2323.27|2322.97|847
1718636400000|2024-06-17 15:00:00|2324.73|2324.43|2324.22|2323.92|2325.78|2325.46|2324.18|2323.81|886
1718636700000|2024-06-17 15:05:00|2324.24|2323.94|2323.79|2323.29|2324.53|2324.16|2322.96|2322.58|958
1718637000000|2024-06-17 15:10:00|2323.72|2323.22|2323.25|2322.95|2323.72|2323.37|2322.76|2322.39|783
1718637300000|2024-06-17 15:15:00|2323.27|2322.97|2321.29|2320.79|2323.34|2322.97|2321.01|2320.65|959
1718637600000|2024-06-17 15:20:00|2321.19|2320.89|2322.63|2322.13|2322.8|2322.46|2320.89|2320.55|936
1718637900000|2024-06-17 15:25:00|2322.54|2322.24|2319.81|2319.51|2322.99|2322.63|2319.71|2319.35|1012
1718638200000|2024-06-17 15:30:00|2319.83|2319.53|2314.65|2314.35|2319.93|2319.61|2313.38|2312.95|1267
1718638500000|2024-06-17 15:35:00|2314.81|2314.31|2312.23|2311.93|2314.81|2314.31|2311.89|2311.53|1513
1718638800000|2024-06-17 15:40:00|2312.25|2311.95|2311.66|2311.36|2313.27|2312.92|2311.45|2311.09|1312
1718639100000|2024-06-17 15:45:00|2311.76|2311.26|2310.51|2310.21|2313.48|2313.14|2310.49|2310.13|1187
1718639400000|2024-06-17 15:50:00|2310.5|2310.2|2312.32|2311.82|2312.46|2312.04|2310.17|2309.78|1138
1718639700000|2024-06-17 15:55:00|2312.33|2311.83|2312.87|2312.37|2313.57|2313.27|2311.6|2311.29|977
1718640000000|2024-06-17 16:00:00|2312.92|2312.62|2315.28|2314.78|2315.4|2315.01|2312.86|2312.56|902
1718640300000|2024-06-17 16:05:00|2315.3|2314.8|2314.84|2314.54|2315.6|2315.22|2314.37|2314.07|780
1718640600000|2024-06-17 16:10:00|2314.91|2314.41|2314.77|2314.27|2315.08|2314.64|2313.68|2313.33|752
1718640900000|2024-06-17 16:15:00|2314.79|2314.29|2315.67|2315.17|2315.96|2315.57|2314.52|2314.15|759
1718641200000|2024-06-17 16:20:00|2315.68|2315.18|2314.23|2313.93|2316.16|2315.75|2314.01|2313.66|733
1718641500000|2024-06-17 16:25:00|2314.22|2313.92|2314.84|2314.54|2315.44|2315.05|2313.76|2313.37|770
1718641800000|2024-06-17 16:30:00|2314.82|2314.52|2315.96|2315.46|2316.13|2315.72|2314.72|2314.29|798
1718642100000|2024-06-17 16:35:00|2315.8|2315.5|2316.11|2315.61|2316.88|2316.48|2315.8|2315.42|700
1718642400000|2024-06-17 16:40:00|2316.1|2315.6|2314.9|2314.4|2316.41|2316.04|2314.75|2314.35|720
1718642700000|2024-06-17 16:45:00|2314.89|2314.39|2315.85|2315.35|2316.38|2316.01|2314.78|2314.37|623
1718643000000|2024-06-17 16:50:00|2315.88|2315.38|2317.11|2316.81|2317.43|2316.98|2315.64|2315.34|650
1718643300000|2024-06-17 16:55:00|2317.03|2316.73|2317.14|2316.84|2317.41|2317.03|2315.99|2315.62|693
1718643600000|2024-06-17 17:00:00|2317.09|2316.79|2318.11|2317.81|2318.63|2318.27|2316.63|2316.25|786
1718643900000|2024-06-17 17:05:00|2318.09|2317.79|2318.23|2317.93|2318.6|2318.24|2317.96|2317.55|624
1718644200000|2024-06-17 17:10:00|2318.3|2317.8|2317.14|2316.84|2318.49|2318.16|2316.66|2316.36|698
1718644500000|2024-06-17 17:15:00|2317.12|2316.82|2317.35|2317.05|2317.83|2317.44|2317.12|2316.68|606
1718644800000|2024-06-17 17:20:00|2317.34|2317.04|2316.03|2315.73|2317.47|2317.08|2315.52|2315.13|741
1718645100000|2024-06-17 17:25:00|2315.99|2315.69|2314.41|2314.11|2316.28|2315.89|2314.19|2313.89|813
1718645400000|2024-06-17 17:30:00|2314.66|2314.36|2314.32|2313.82|2314.96|2314.62|2313.48|2313.12|679
1718645700000|2024-06-17 17:35:00|2314.27|2313.97|2315.69|2315.39|2315.83|2315.51|2314.26|2313.88|594
1718646000000|2024-06-17 17:40:00|2315.77|2315.47|2316|2315.7|2316.37|2315.93|2314.77|2314.37|562
1718646300000|2024-06-17 17:45:00|2316.09|2315.59|2315.57|2315.27|2316.34|2316.02|2315.57|2315.27|466
1718646600000|2024-06-17 17:50:00|2315.58|2315.28|2316.86|2316.56|2317.07|2316.77|2315.48|2315.15|531
1718646900000|2024-06-17 17:55:00|2316.96|2316.46|2316.92|2316.62|2317.51|2317.17|2316.65|2316.24|563
1718647200000|2024-06-17 18:00:00|2317.07|2316.57|2317.22|2316.72|2317.29|2316.94|2316.42|2315.98|675
1718647500000|2024-06-17 18:05:00|2317.21|2316.71|2318.09|2317.79|2318.15|2317.83|2317.03|2316.6|548
1718647800000|2024-06-17 18:10:00|2318.21|2317.71|2317.79|2317.49|2318.61|2318.28|2317.69|2317.33|553
1718648100000|2024-06-17 18:15:00|2317.8|2317.5|2317.52|2317.02|2317.96|2317.63|2317.07|2316.71|575
1718648400000|2024-06-17 18:20:00|2317.51|2317.01|2317.45|2317.15|2317.92|2317.54|2316.97|2316.54|595
1718648700000|2024-06-17 18:25:00|2317.47|2317.17|2317.34|2317.04|2317.71|2317.37|2317.06|2316.65|562
1718649000000|2024-06-17 18:30:00|2317.37|2317.07|2316.97|2316.67|2317.47|2317.15|2316.49|2316.13|504
1718649300000|2024-06-17 18:35:00|2316.98|2316.68|2318.26|2317.76|2318.46|2318.06|2316.59|2316.17|558
1718649600000|2024-06-17 18:40:00|2318.27|2317.77|2318.93|2318.63|2319.54|2319.17|2318.01|2317.61|625
1718649900000|2024-06-17 18:45:00|2318.94|2318.64|2319.17|2318.87|2319.39|2318.98|2318.67|2318.27|569
1718650200000|2024-06-17 18:50:00|2319.18|2318.88|2318.12|2317.82|2319.29|2318.99|2318.07|2317.77|443
1718650500000|2024-06-17 18:55:00|2318.1|2317.8|2318.1|2317.8|2318.85|2318.54|2318.02|2317.72|563
1718650800000|2024-06-17 19:00:00|2318.11|2317.81|2318.61|2318.31|2319.01|2318.71|2318.11|2317.81|624
1718651100000|2024-06-17 19:05:00|2318.62|2318.32|2318.86|2318.56|2318.94|2318.61|2318.25|2317.88|487
1718651400000|2024-06-17 19:10:00|2318.88|2318.58|2319.75|2319.45|2319.89|2319.54|2318.54|2318.24|582
1718651700000|2024-06-17 19:15:00|2319.73|2319.43|2319.24|2318.94|2320.31|2319.97|2318.62|2318.32|626
1718652000000|2024-06-17 19:20:00|2319.34|2318.84|2319.7|2319.4|2319.8|2319.5|2319.14|2318.76|584
1718652300000|2024-06-17 19:25:00|2319.75|2319.25|2318.85|2318.55|2320.03|2319.73|2318.72|2318.32|596
1718652600000|2024-06-17 19:30:00|2318.88|2318.58|2320.31|2320.01|2320.78|2320.45|2318.8|2318.5|586
1718652900000|2024-06-17 19:35:00|2320.3|2320|2320.19|2319.89|2320.64|2320.3|2319.77|2319.45|508
1718653200000|2024-06-17 19:40:00|2320.21|2319.91|2320.27|2319.97|2320.76|2320.38|2320.13|2319.79|546
1718653500000|2024-06-17 19:45:00|2320.32|2320.02|2319.79|2319.29|2320.39|2320.04|2319.54|2319.15|582
1718653800000|2024-06-17 19:50:00|2319.68|2319.38|2319.93|2319.63|2320.64|2320.25|2319.46|2319.16|597
1718654100000|2024-06-17 19:55:00|2319.96|2319.66|2320.4|2320.1|2320.8|2320.5|2319.95|2319.62|646
1718654400000|2024-06-17 20:00:00|2320.68|2320.38|2320.26|2319.96|2321.06|2320.67|2320.03|2319.67|401
1718654700000|2024-06-17 20:05:00|2320.27|2319.97|2320.02|2319.72|2320.46|2320.12|2319.95|2319.6|220
1718655000000|2024-06-17 20:10:00|2319.89|2319.59|2319.92|2319.62|2320.35|2319.93|2319.78|2319.42|228
1718655300000|2024-06-17 20:15:00|2319.93|2319.63|2320.16|2319.86|2320.91|2320.52|2319.89|2319.51|232
1718655600000|2024-06-17 20:20:00|2320.26|2319.76|2319.62|2319.32|2320.27|2319.84|2319.4|2319.06|234
1718655900000|2024-06-17 20:25:00|2319.64|2319.34|2319.27|2318.97|2319.88|2319.48|2319.27|2318.97|159
1718656200000|2024-06-17 20:30:00|2319.29|2318.99|2318.98|2318.48|2319.4|2319.02|2318.65|2318.32|271
1718656500000|2024-06-17 20:35:00|2318.99|2318.49|2319.81|2319.51|2319.91|2319.6|2318.91|2318.49|203
1718656800000|2024-06-17 20:40:00|2319.65|2319.35|2319.57|2319.27|2319.8|2319.43|2319.47|2319.07|113
1718657100000|2024-06-17 20:45:00|2319.62|2319.32|2318.93|2318.63|2319.76|2319.43|2318.91|2318.53|170
1718657400000|2024-06-17 20:50:00|2318.95|2318.65|2319.04|2318.54|2319.43|2319.13|2318.91|2318.52|147
1718657700000|2024-06-17 20:55:00|2319.06|2318.56|2319.24|2318.74|2319.6|2319.19|2318.97|2318.54|225
1718661600000|2024-06-17 22:00:00|2320.59|2320.09|2320.48|2320.18|2321.22|2320.72|2320.44|2319.94|125
1718661900000|2024-06-17 22:05:00|2320.47|2320.17|2320.5|2320|2320.59|2320.19|2320.1|2319.62|98
1718662200000|2024-06-17 22:10:00|2320.54|2320.04|2320.52|2320.02|2320.69|2320.19|2320.13|2319.76|147
1718662500000|2024-06-17 22:15:00|2320.55|2320.05|2320.67|2320.17|2320.77|2320.27|2320.51|2320.01|97
1718662800000|2024-06-17 22:20:00|2320.7|2320.2|2320.59|2320.09|2320.8|2320.3|2320.42|2319.92|92
1718663100000|2024-06-17 22:25:00|2320.62|2320.12|2320.78|2320.28|2320.94|2320.44|2320.56|2320.06|115
1718663400000|2024-06-17 22:30:00|2320.77|2320.27|2321.01|2320.51|2321.24|2320.74|2320.67|2320.17|122
1718663700000|2024-06-17 22:35:00|2321.03|2320.53|2320.87|2320.37|2321.03|2320.53|2320.68|2320.18|99
1718664000000|2024-06-17 22:40:00|2320.89|2320.39|2320.83|2320.33|2320.89|2320.39|2320.66|2320.16|110
1718664300000|2024-06-17 22:45:00|2320.8|2320.3|2320.67|2320.17|2320.93|2320.43|2320.64|2320.14|93
1718664600000|2024-06-17 22:50:00|2320.71|2320.21|2320.93|2320.43|2320.98|2320.48|2320.68|2320.18|92
1718664900000|2024-06-17 22:55:00|2320.95|2320.45|2321.42|2320.92|2321.6|2321.1|2320.95|2320.45|146
1718665200000|2024-06-17 23:00:00|2321.43|2320.93|2320.35|2319.85|2321.62|2321.12|2320.27|2319.77|218
1718665500000|2024-06-17 23:05:00|2320.37|2319.87|2319.73|2319.23|2320.49|2319.99|2319.7|2319.2|212
1718665800000|2024-06-17 23:10:00|2319.74|2319.24|2319.78|2319.28|2319.86|2319.43|2319.61|2319.17|134
1718666100000|2024-06-17 23:15:00|2319.81|2319.31|2319.48|2318.98|2319.83|2319.33|2319.42|2318.96|149
1718666400000|2024-06-17 23:20:00|2319.49|2318.99|2319.98|2319.48|2320.11|2319.63|2319.49|2318.99|149
1718666700000|2024-06-17 23:25:00|2320.02|2319.52|2320.22|2319.72|2320.23|2319.81|2319.65|2319.16|173
1718667000000|2024-06-17 23:30:00|2320.23|2319.73|2320.27|2319.77|2320.46|2319.99|2320.14|2319.7|148
1718667300000|2024-06-17 23:35:00|2320.3|2319.8|2320.22|2319.72|2320.39|2319.99|2320.09|2319.68|91
1718667600000|2024-06-17 23:40:00|2320.2|2319.7|2320.57|2320.07|2320.61|2320.11|2320.04|2319.54|144
1718667900000|2024-06-17 23:45:00|2320.54|2320.04|2320.67|2320.17|2321.2|2320.78|2320.4|2319.94|531
1718668200000|2024-06-17 23:50:00|2320.7|2320.2|2320.42|2320.12|2320.84|2320.46|2320.31|2319.91|241
1718668500000|2024-06-17 23:55:00|2320.47|2319.97|2320.93|2320.63|2321.32|2320.93|2320.33|2319.96|247
1718668800000|2024-06-18 00:00:00|2320.94|2320.64|2322.41|2322.11|2323.52|2323.02|2320.94|2320.64|625
1718669100000|2024-06-18 00:05:00|2322.34|2322.04|2321.9|2321.4|2322.83|2322.33|2321.84|2321.34|467
1718669400000|2024-06-18 00:10:00|2321.84|2321.34|2321.35|2321.05|2322.02|2321.52|2321.29|2320.9|364
1718669700000|2024-06-18 00:15:00|2321.37|2321.07|2321.34|2321.04|2322.18|2321.81|2321.27|2320.9|499
1718670000000|2024-06-18 00:20:00|2321.32|2321.02|2321.77|2321.27|2321.92|2321.5|2321.3|2320.91|375
1718670300000|2024-06-18 00:25:00|2321.66|2321.36|2322.55|2322.05|2322.7|2322.4|2321.54|2321.05|527
1718670600000|2024-06-18 00:30:00|2322.58|2322.08|2324.86|2324.56|2325.05|2324.67|2322.58|2322.08|608
1718670900000|2024-06-18 00:35:00|2324.96|2324.46|2325.12|2324.62|2325.53|2325.16|2324.35|2323.85|612
1718671200000|2024-06-18 00:40:00|2325.14|2324.64|2325.5|2325.2|2325.74|2325.41|2324.43|2324.03|573
1718671500000|2024-06-18 00:45:00|2325.6|2325.1|2325.48|2324.98|2325.86|2325.47|2325.04|2324.64|524
1718671800000|2024-06-18 00:50:00|2325.47|2324.97|2324.63|2324.33|2325.56|2325.07|2324.29|2323.88|538
1718672100000|2024-06-18 00:55:00|2324.74|2324.24|2324.3|2323.8|2324.78|2324.4|2323.94|2323.59|535
1718672400000|2024-06-18 01:00:00|2324.5|2324|2323.32|2323.02|2325.76|2325.35|2323.13|2322.76|1291
1718672700000|2024-06-18 01:05:00|2323.3|2323|2322.79|2322.29|2323.4|2323.02|2322.19|2321.69|1089
1718673000000|2024-06-18 01:10:00|2322.77|2322.27|2322.11|2321.61|2323.44|2323.04|2321.93|2321.49|827
1718673300000|2024-06-18 01:15:00|2322.12|2321.62|2320.75|2320.25|2322.22|2321.72|2320.62|2320.12|799
1718673600000|2024-06-18 01:20:00|2320.8|2320.3|2320.72|2320.22|2320.98|2320.48|2319.54|2319.09|857
1718673900000|2024-06-18 01:25:00|2320.6|2320.1|2321.88|2321.38|2322.18|2321.78|2320.2|2319.7|645
1718674200000|2024-06-18 01:30:00|2321.87|2321.37|2321.01|2320.51|2323.54|2323.04|2320.91|2320.41|758
1718674500000|2024-06-18 01:35:00|2321.05|2320.55|2321.91|2321.41|2321.99|2321.59|2320.11|2319.61|653
1718674800000|2024-06-18 01:40:00|2321.93|2321.43|2322.29|2321.99|2322.9|2322.4|2321.91|2321.41|619
1718675100000|2024-06-18 01:45:00|2322.3|2322|2322.29|2321.79|2323.42|2322.97|2322.02|2321.54|597
1718675400000|2024-06-18 01:50:00|2322.32|2321.82|2323.23|2322.73|2323.27|2322.85|2322.1|2321.66|631
1718675700000|2024-06-18 01:55:00|2323.12|2322.82|2322.92|2322.42|2323.31|2322.87|2322.61|2322.19|529
1718676000000|2024-06-18 02:00:00|2322.89|2322.39|2322.31|2322.01|2322.97|2322.47|2321.91|2321.46|732
1718676300000|2024-06-18 02:05:00|2322.41|2321.91|2322.62|2322.32|2323.17|2322.75|2322.13|2321.63|592
1718676600000|2024-06-18 02:10:00|2322.66|2322.36|2323.83|2323.33|2324.26|2323.82|2322.66|2322.32|675
1718676900000|2024-06-18 02:15:00|2323.85|2323.35|2322.96|2322.46|2323.91|2323.59|2322.77|2322.45|464
1718677200000|2024-06-18 02:20:00|2323.15|2322.65|2322.82|2322.32|2323.31|2322.81|2322.42|2322.04|479
1718677500000|2024-06-18 02:25:00|2322.83|2322.33|2322.85|2322.55|2323.13|2322.8|2322.42|2322.05|403
1718677800000|2024-06-18 02:30:00|2323|2322.5|2323.3|2322.8|2323.42|2323.05|2322.24|2321.84|695
1718678100000|2024-06-18 02:35:00|2323.24|2322.74|2324.84|2324.34|2324.92|2324.47|2323.2|2322.7|539
1718678400000|2024-06-18 02:40:00|2324.82|2324.32|2325.17|2324.67|2325.74|2325.24|2324.75|2324.25|775
1718678700000|2024-06-18 02:45:00|2325.2|2324.7|2325.5|2325|2325.93|2325.58|2324.94|2324.44|707
1718679000000|2024-06-18 02:50:00|2325.52|2325.02|2324.53|2324.23|2325.61|2325.2|2324.23|2323.81|612
1718679300000|2024-06-18 02:55:00|2324.63|2324.13|2324.67|2324.37|2325.05|2324.55|2324.09|2323.69|617
1718679600000|2024-06-18 03:00:00|2324.65|2324.35|2323.57|2323.07|2325.43|2324.93|2323.44|2322.97|696
1718679900000|2024-06-18 03:05:00|2323.56|2323.06|2323.75|2323.25|2324.33|2323.83|2323.5|2323|409
1718680200000|2024-06-18 03:10:00|2323.61|2323.31|2323.92|2323.62|2324.45|2324.05|2323.6|2323.27|545
1718680500000|2024-06-18 03:15:00|2324.08|2323.58|2324.53|2324.03|2324.94|2324.53|2323.81|2323.38|701
1718680800000|2024-06-18 03:20:00|2324.52|2324.02|2324.43|2323.93|2324.68|2324.28|2324.08|2323.62|413
1718681100000|2024-06-18 03:25:00|2324.31|2324.01|2324.81|2324.31|2325.09|2324.72|2324.2|2323.8|519
1718681400000|2024-06-18 03:30:00|2324.8|2324.3|2324.42|2323.92|2325.3|2324.8|2324.2|2323.76|399
1718681700000|2024-06-18 03:35:00|2324.4|2323.9|2324.77|2324.47|2324.93|2324.56|2324.27|2323.85|263
1718682000000|2024-06-18 03:40:00|2324.73|2324.43|2324.36|2324.06|2324.94|2324.51|2324.17|2323.8|259
1718682300000|2024-06-18 03:45:00|2324.47|2323.97|2325.05|2324.55|2325.06|2324.68|2324.04|2323.64|347
1718682600000|2024-06-18 03:50:00|2325.03|2324.53|2324.89|2324.39|2325.17|2324.78|2324.73|2324.33|269
1718682900000|2024-06-18 03:55:00|2324.88|2324.38|2324.7|2324.4|2325.11|2324.71|2324.63|2324.24|330
1718683200000|2024-06-18 04:00:00|2324.73|2324.23|2323.66|2323.36|2324.73|2324.23|2323.26|2322.86|650
1718683500000|2024-06-18 04:05:00|2323.61|2323.31|2324.05|2323.55|2324.19|2323.77|2323.5|2323|439
1718683800000|2024-06-18 04:10:00|2324.06|2323.56|2324.09|2323.59|2324.12|2323.72|2323.43|2322.99|297
1718684100000|2024-06-18 04:15:00|2324.1|2323.6|2324.88|2324.38|2324.92|2324.53|2323.66|2323.28|194
1718684400000|2024-06-18 04:20:00|2324.86|2324.36|2324.75|2324.25|2325.03|2324.56|2324.49|2324.11|237
1718684700000|2024-06-18 04:25:00|2324.61|2324.31|2324.97|2324.47|2325.2|2324.7|2324.48|2324.05|292
1718685000000|2024-06-18 04:30:00|2324.8|2324.3|2324.15|2323.65|2325.07|2324.57|2323.98|2323.48|384
1718685300000|2024-06-18 04:35:00|2324.12|2323.62|2323.55|2323.05|2324.25|2323.82|2323.24|2322.94|246
1718685600000|2024-06-18 04:40:00|2323.48|2322.98|2323.1|2322.6|2323.61|2323.11|2322.78|2322.38|405
1718685900000|2024-06-18 04:45:00|2323.09|2322.59|2323.33|2322.83|2323.86|2323.39|2322.93|2322.43|300
1718686200000|2024-06-18 04:50:00|2323.32|2322.82|2323.15|2322.65|2323.57|2323.22|2322.86|2322.36|446
1718686500000|2024-06-18 04:55:00|2323.11|2322.61|2322.88|2322.38|2323.23|2322.73|2322.15|2321.72|386
1718686800000|2024-06-18 05:00:00|2322.89|2322.39|2321.69|2321.19|2323.06|2322.56|2321.66|2321.16|471
1718687100000|2024-06-18 05:05:00|2321.68|2321.18|2320.75|2320.25|2321.7|2321.39|2320.4|2320.02|496
1718687400000|2024-06-18 05:10:00|2320.74|2320.24|2320.55|2320.05|2321.13|2320.66|2319.97|2319.56|469
1718687700000|2024-06-18 05:15:00|2320.68|2320.18|2320.49|2319.99|2320.89|2320.39|2319.74|2319.24|469
1718688000000|2024-06-18 05:20:00|2320.41|2319.91|2321.05|2320.55|2321.37|2321.07|2320.12|2319.63|663
1718688300000|2024-06-18 05:25:00|2321.03|2320.53|2321.05|2320.55|2321.35|2320.96|2320.52|2320.11|458
1718688600000|2024-06-18 05:30:00|2321.03|2320.53|2322.69|2322.19|2323.33|2322.91|2320.42|2320.02|807
1718688900000|2024-06-18 05:35:00|2322.66|2322.36|2323.46|2322.96|2324.13|2323.78|2322.66|2322.36|712
1718689200000|2024-06-18 05:40:00|2323.44|2322.94|2322.04|2321.54|2323.98|2323.48|2321.89|2321.47|548
1718689500000|2024-06-18 05:45:00|2322.07|2321.57|2321.68|2321.38|2322.2|2321.7|2321.12|2320.72|553
1718689800000|2024-06-18 05:50:00|2321.78|2321.28|2321.88|2321.58|2322.02|2321.61|2321.07|2320.63|564
1718690100000|2024-06-18 05:55:00|2321.98|2321.48|2322.37|2322.07|2322.53|2322.2|2321.53|2321.13|552
1718690400000|2024-06-18 06:00:00|2322.5|2322|2322.03|2321.73|2323.07|2322.63|2321.95|2321.56|630
1718690700000|2024-06-18 06:05:00|2322.02|2321.72|2321.49|2321.19|2322.13|2321.73|2320.5|2320|681
1718691000000|2024-06-18 06:10:00|2321.5|2321.2|2320.34|2320.04|2321.83|2321.46|2320.12|2319.72|612
1718691300000|2024-06-18 06:15:00|2320.27|2319.97|2321.04|2320.54|2321.42|2320.99|2320.2|2319.8|573
1718691600000|2024-06-18 06:20:00|2321.05|2320.55|2320.79|2320.29|2322.06|2321.68|2320.63|2320.23|577
1718691900000|2024-06-18 06:25:00|2320.76|2320.26|2321.24|2320.94|2321.82|2321.42|2320.72|2320.23|544
1718692200000|2024-06-18 06:30:00|2321.25|2320.95|2321.41|2320.91|2321.86|2321.49|2320.87|2320.47|590
1718692500000|2024-06-18 06:35:00|2321.42|2320.92|2320.21|2319.71|2321.86|2321.48|2320.06|2319.66|675
1718692800000|2024-06-18 06:40:00|2320.1|2319.6|2320.26|2319.96|2320.68|2320.31|2319.77|2319.39|661
1718693100000|2024-06-18 06:45:00|2320.24|2319.94|2319.86|2319.36|2320.68|2320.27|2319.73|2319.26|685
1718693400000|2024-06-18 06:50:00|2319.85|2319.35|2319.83|2319.33|2320.57|2320.23|2319.03|2318.73|762
1718693700000|2024-06-18 06:55:00|2319.73|2319.43|2320.32|2320.02|2320.66|2320.32|2319.6|2319.1|639
1718694000000|2024-06-18 07:00:00|2320.3|2320|2318.71|2318.41|2320.46|2320.04|2318.39|2318|831
1718694300000|2024-06-18 07:05:00|2318.7|2318.4|2318.29|2317.79|2318.73|2318.42|2317.8|2317.43|765
1718694600000|2024-06-18 07:10:00|2318.33|2317.83|2318.68|2318.38|2318.97|2318.56|2317.86|2317.55|600
1718694900000|2024-06-18 07:15:00|2318.78|2318.28|2318.77|2318.27|2319.16|2318.76|2318.27|2317.91|647
1718695200000|2024-06-18 07:20:00|2318.78|2318.28|2319.31|2318.81|2319.51|2319.18|2318.6|2318.1|713
1718695500000|2024-06-18 07:25:00|2319.35|2318.85|2318.59|2318.09|2319.62|2319.12|2318.25|2317.88|622
1718695800000|2024-06-18 07:30:00|2318.54|2318.04|2318.85|2318.35|2319.22|2318.77|2318.2|2317.86|610
1718696100000|2024-06-18 07:35:00|2318.8|2318.3|2317.97|2317.47|2318.83|2318.33|2317.26|2316.83|756
1718696400000|2024-06-18 07:40:00|2317.99|2317.49|2316.97|2316.47|2318.02|2317.52|2316.58|2316.18|600
1718696700000|2024-06-18 07:45:00|2316.98|2316.48|2315.63|2315.33|2317.56|2317.14|2315.6|2315.21|734
1718697000000|2024-06-18 07:50:00|2315.64|2315.34|2315.8|2315.5|2316.17|2315.81|2315.3|2314.84|585
1718697300000|2024-06-18 07:55:00|2315.77|2315.47|2315.82|2315.32|2316.13|2315.75|2315.27|2314.97|652
1718697600000|2024-06-18 08:00:00|2315.76|2315.26|2314.55|2314.05|2315.76|2315.26|2314.4|2314.02|900
1718697900000|2024-06-18 08:05:00|2314.54|2314.04|2314.35|2313.85|2315.23|2314.92|2313.56|2313.24|749
1718698200000|2024-06-18 08:10:00|2314.3|2313.8|2313.67|2313.37|2314.9|2314.5|2313.58|2313.08|643
1718698500000|2024-06-18 08:15:00|2313.68|2313.38|2314.39|2314.09|2314.4|2314.09|2313.16|2312.73|925
1718698800000|2024-06-18 08:20:00|2314.49|2313.99|2313.94|2313.44|2314.82|2314.43|2313.83|2313.43|629
1718699100000|2024-06-18 08:25:00|2313.95|2313.45|2312.09|2311.59|2313.96|2313.54|2311.85|2311.35|741
1718699400000|2024-06-18 08:30:00|2312.07|2311.57|2312.43|2311.93|2312.8|2312.43|2311.5|2311.02|733
1718699700000|2024-06-18 08:35:00|2312.44|2311.94|2312.02|2311.52|2312.45|2311.95|2311.24|2310.87|663
1718700000000|2024-06-18 08:40:00|2311.94|2311.64|2312.96|2312.46|2313.59|2313.15|2311.62|2311.27|744
1718700300000|2024-06-18 08:45:00|2312.95|2312.45|2312.36|2311.86|2313.12|2312.8|2312.28|2311.85|646
1718700600000|2024-06-18 08:50:00|2312.35|2311.85|2311.75|2311.25|2312.58|2312.09|2311.49|2311.13|693
1718700900000|2024-06-18 08:55:00|2311.76|2311.26|2311.57|2311.27|2312.29|2311.88|2310.97|2310.54|650
1718701200000|2024-06-18 09:00:00|2311.53|2311.23|2312.67|2312.17|2312.81|2312.4|2311.04|2310.65|721
1718701500000|2024-06-18 09:05:00|2312.69|2312.19|2313.69|2313.19|2313.82|2313.38|2312.6|2312.19|676
1718701800000|2024-06-18 09:10:00|2313.7|2313.2|2313.88|2313.38|2314.33|2313.93|2313.27|2312.77|555
1718702100000|2024-06-18 09:15:00|2313.87|2313.37|2313.87|2313.37|2314.4|2314|2313.71|2313.32|589
1718702400000|2024-06-18 09:20:00|2313.85|2313.55|2313.33|2312.83|2314.6|2314.1|2313.27|2312.77|670
1718702700000|2024-06-18 09:25:00|2313.34|2312.84|2312.4|2312.1|2313.72|2313.37|2312.14|2311.71|535
1718703000000|2024-06-18 09:30:00|2312.39|2312.09|2311.95|2311.45|2312.51|2312.09|2311.28|2310.81|641
1718703300000|2024-06-18 09:35:00|2311.96|2311.46|2311.97|2311.47|2312.67|2312.29|2311.87|2311.46|733
1718703600000|2024-06-18 09:40:00|2312.01|2311.51|2311.76|2311.46|2312.57|2312.16|2311.61|2311.21|580
1718703900000|2024-06-18 09:45:00|2311.86|2311.36|2312.47|2312.17|2312.7|2312.27|2311.73|2311.34|496
1718704200000|2024-06-18 09:50:00|2312.6|2312.1|2311.86|2311.36|2312.6|2312.1|2311.55|2311.14|576
1718704500000|2024-06-18 09:55:00|2311.88|2311.58|2311.39|2311.09|2312.05|2311.65|2311.23|2310.78|555
1718704800000|2024-06-18 10:00:00|2311.49|2310.99|2312.55|2312.05|2312.72|2312.29|2311.35|2310.87|629
1718705100000|2024-06-18 10:05:00|2312.51|2312.01|2312.02|2311.52|2312.51|2312.1|2311.85|2311.42|501
1718705400000|2024-06-18 10:10:00|2311.91|2311.61|2311.61|2311.11|2312.08|2311.78|2311.39|2311.01|447
1718705700000|2024-06-18 10:15:00|2311.6|2311.1|2311.38|2310.88|2311.94|2311.61|2311.24|2310.86|589
1718706000000|2024-06-18 10:20:00|2311.37|2310.87|2310.94|2310.44|2311.51|2311.05|2310.8|2310.42|607
1718706300000|2024-06-18 10:25:00|2310.91|2310.41|2310.47|2309.97|2310.96|2310.54|2308.22|2307.85|918
1718706600000|2024-06-18 10:30:00|2310.39|2309.89|2309.37|2308.87|2310.57|2310.07|2309.25|2308.83|561
1718706900000|2024-06-18 10:35:00|2309.35|2308.85|2308.66|2308.16|2309.93|2309.43|2308.15|2307.75|639
1718707200000|2024-06-18 10:40:00|2308.65|2308.15|2307.62|2307.12|2309.3|2308.98|2307.08|2306.72|725
1718707500000|2024-06-18 10:45:00|2307.61|2307.11|2308.79|2308.29|2308.94|2308.44|2306.88|2306.41|728
1718707800000|2024-06-18 10:50:00|2308.75|2308.25|2308.87|2308.57|2309.47|2309.05|2308.55|2308.11|626
1718708100000|2024-06-18 10:55:00|2308.88|2308.58|2308.69|2308.19|2309.46|2308.96|2308.42|2307.95|577
1718708400000|2024-06-18 11:00:00|2308.68|2308.18|2307.78|2307.28|2309.33|2308.96|2307.16|2306.81|695
1718708700000|2024-06-18 11:05:00|2307.73|2307.23|2308|2307.5|2308.07|2307.67|2306.98|2306.53|629
1718709000000|2024-06-18 11:10:00|2307.99|2307.49|2309.39|2308.89|2310.4|2309.95|2307.85|2307.46|801
1718709300000|2024-06-18 11:15:00|2309.42|2308.92|2310.35|2309.85|2310.71|2310.3|2309.39|2308.92|823
1718709600000|2024-06-18 11:20:00|2310.42|2309.92|2310.96|2310.46|2311.08|2310.68|2310.1|2309.71|619
1718709900000|2024-06-18 11:25:00|2310.94|2310.44|2311.62|2311.12|2311.64|2311.25|2310.33|2309.87|590
1718710200000|2024-06-18 11:30:00|2311.55|2311.05|2311.3|2310.8|2311.89|2311.5|2311.04|2310.54|675
1718710500000|2024-06-18 11:35:00|2311.27|2310.77|2310.1|2309.6|2311.28|2310.78|2309.82|2309.45|702
1718710800000|2024-06-18 11:40:00|2310.07|2309.57|2311.71|2311.21|2311.79|2311.39|2309.98|2309.48|685
1718711100000|2024-06-18 11:45:00|2311.72|2311.22|2313.13|2312.83|2313.37|2313.02|2311.52|2311.03|587
1718711400000|2024-06-18 11:50:00|2313.22|2312.92|2313.14|2312.64|2314.56|2314.18|2312.64|2312.23|713
1718711700000|2024-06-18 11:55:00|2313.13|2312.63|2313.74|2313.24|2314.2|2313.81|2312.66|2312.19|861
1718712000000|2024-06-18 12:00:00|2313.61|2313.31|2313.49|2312.99|2313.99|2313.62|2312.71|2312.38|883
1718712300000|2024-06-18 12:05:00|2313.46|2312.96|2312.94|2312.44|2313.6|2313.14|2312.17|2311.76|759
1718712600000|2024-06-18 12:10:00|2312.84|2312.54|2313.49|2313.19|2313.95|2313.53|2312.84|2312.54|610
1718712900000|2024-06-18 12:15:00|2313.46|2313.16|2314.82|2314.52|2314.92|2314.52|2313.44|2312.94|725
1718713200000|2024-06-18 12:20:00|2314.83|2314.53|2313.22|2312.92|2315.76|2315.37|2312.37|2312.05|971
1718713500000|2024-06-18 12:25:00|2313.17|2312.87|2312.66|2312.36|2313.17|2312.87|2311.79|2311.29|655
1718713800000|2024-06-18 12:30:00|2314.1|2313.8|2317.32|2317.02|2321.2|2319.69|2314.1|2313.8|1839
1718714100000|2024-06-18 12:35:00|2317.29|2316.99|2320.6|2320.1|2320.85|2320.35|2316.21|2315.84|1642
1718714400000|2024-06-18 12:40:00|2320.62|2320.12|2322.48|2321.98|2322.72|2322.33|2320.33|2319.83|1358
1718714700000|2024-06-18 12:45:00|2322.49|2321.99|2320.01|2319.71|2324.35|2324.05|2319.52|2319.22|1467
1718715000000|2024-06-18 12:50:00|2320.14|2319.64|2316.03|2315.53|2320.14|2319.64|2315.54|2315.24|1361
1718715300000|2024-06-18 12:55:00|2316.01|2315.71|2314.19|2313.89|2316.01|2315.71|2313.34|2312.84|1433
1718715600000|2024-06-18 13:00:00|2314.28|2313.98|2316.18|2315.88|2316.58|2316.13|2313.87|2313.57|1581
1718715900000|2024-06-18 13:05:00|2316.09|2315.79|2318.64|2318.34|2318.94|2318.64|2315.8|2315.3|1323
1718716200000|2024-06-18 13:10:00|2318.69|2318.39|2319.39|2318.89|2320.65|2320.24|2318.32|2317.93|1172
1718716500000|2024-06-18 13:15:00|2319.49|2318.99|2318.08|2317.58|2319.49|2318.99|2316.39|2315.89|1257
1718716800000|2024-06-18 13:20:00|2317.99|2317.49|2317.55|2317.25|2318.81|2318.31|2316.99|2316.62|982
1718717100000|2024-06-18 13:25:00|2317.56|2317.26|2317.65|2317.35|2318.05|2317.66|2316.34|2316.04|1054
1718717400000|2024-06-18 13:30:00|2317.67|2317.37|2317.81|2317.31|2321.88|2321.53|2316.98|2316.68|1791
1718717700000|2024-06-18 13:35:00|2317.75|2317.25|2317.18|2316.68|2319.84|2319.53|2314.07|2313.77|1909
1718718000000|2024-06-18 13:40:00|2317.35|2316.85|2321.2|2320.9|2321.63|2321.21|2317.01|2316.51|1512
1718718300000|2024-06-18 13:45:00|2321.21|2320.91|2321.71|2321.21|2321.79|2321.49|2318.54|2318.14|1394
1718718600000|2024-06-18 13:50:00|2321.65|2321.15|2324.67|2324.17|2326.46|2325.96|2321.32|2320.91|1401
1718718900000|2024-06-18 13:55:00|2324.61|2324.11|2327.04|2326.54|2328.02|2327.67|2324.23|2323.75|1396
1718719200000|2024-06-18 14:00:00|2327.06|2326.56|2324.87|2324.57|2327.42|2326.99|2324.24|2323.94|1247
1718719500000|2024-06-18 14:05:00|2324.97|2324.67|2325.02|2324.72|2326.67|2326.37|2324.25|2323.75|1159
1718719800000|2024-06-18 14:10:00|2325.01|2324.71|2324.02|2323.52|2325.01|2324.71|2323.09|2322.68|1133
1718720100000|2024-06-18 14:15:00|2324.07|2323.57|2325.07|2324.77|2325.7|2325.27|2323.5|2323.12|1058
1718720400000|2024-06-18 14:20:00|2325.04|2324.74|2324.46|2323.96|2325.36|2325.06|2323.62|2323.14|1110
1718720700000|2024-06-18 14:25:00|2324.29|2323.79|2325.82|2325.32|2325.91|2325.61|2324.23|2323.79|1073
1718721000000|2024-06-18 14:30:00|2325.83|2325.52|2325.99|2325.69|2327.34|2326.96|2325.56|2325.26|1224
1718721300000|2024-06-18 14:35:00|2326|2325.7|2324.8|2324.5|2326.16|2325.77|2323.46|2322.96|1139
1718721600000|2024-06-18 14:40:00|2324.81|2324.51|2323.75|2323.25|2325.24|2324.78|2323.25|2322.84|1099
1718721900000|2024-06-18 14:45:00|2323.73|2323.23|2324.54|2324.24|2324.54|2324.24|2322.39|2321.99|1167
1718722200000|2024-06-18 14:50:00|2324.49|2324.19|2324.47|2323.97|2325.98|2325.63|2324.25|2323.86|1183
1718722500000|2024-06-18 14:55:00|2324.46|2323.96|2323.81|2323.51|2324.77|2324.39|2323.16|2322.78|1091
1718722800000|2024-06-18 15:00:00|2323.94|2323.44|2321.8|2321.3|2324.06|2323.73|2321.68|2321.3|1114
1718723100000|2024-06-18 15:05:00|2321.72|2321.42|2320.78|2320.48|2321.72|2321.42|2318.96|2318.6|1213
1718723400000|2024-06-18 15:10:00|2320.73|2320.43|2323.51|2323.01|2323.63|2323.33|2320.17|2319.87|1143
1718723700000|2024-06-18 15:15:00|2323.42|2323.12|2326.56|2326.26|2326.78|2326.4|2323.14|2322.84|1314
1718724000000|2024-06-18 15:20:00|2326.55|2326.25|2324.28|2323.98|2327.38|2327.08|2324.24|2323.85|1161
1718724300000|2024-06-18 15:25:00|2324.3|2324|2325.35|2325.05|2326.1|2325.71|2323.87|2323.46|1019
1718724600000|2024-06-18 15:30:00|2325.44|2325.14|2324.93|2324.43|2326.02|2325.61|2323.87|2323.47|886
1718724900000|2024-06-18 15:35:00|2324.92|2324.42|2326.84|2326.34|2327.23|2326.86|2324.7|2324.29|878
1718725200000|2024-06-18 15:40:00|2326.65|2326.35|2329.2|2328.7|2330.18|2329.77|2326.6|2326.15|1269
1718725500000|2024-06-18 15:45:00|2329.18|2328.68|2328.04|2327.74|2329.34|2328.98|2327.6|2327.24|864
1718725800000|2024-06-18 15:50:00|2328.03|2327.73|2327.84|2327.54|2328.16|2327.79|2326.48|2326.13|846
1718726100000|2024-06-18 15:55:00|2327.83|2327.53|2327.11|2326.81|2328.29|2327.96|2327.08|2326.7|725
1718726400000|2024-06-18 16:00:00|2327.28|2326.78|2329.35|2328.85|2329.69|2329.31|2327.18|2326.77|851
1718726700000|2024-06-18 16:05:00|2329.38|2328.88|2328.89|2328.59|2329.59|2329.19|2328.19|2327.82|796
1718727000000|2024-06-18 16:10:00|2328.88|2328.58|2328.33|2327.83|2329.84|2329.42|2327.92|2327.51|889
1718727300000|2024-06-18 16:15:00|2328.35|2327.85|2328.21|2327.91|2328.73|2328.33|2327.64|2327.34|663
1718727600000|2024-06-18 16:20:00|2328.22|2327.92|2329.47|2329.17|2329.67|2329.28|2327.1|2326.68|782
1718727900000|2024-06-18 16:25:00|2329.34|2329.04|2329.12|2328.62|2330.06|2329.72|2328.73|2328.38|748
1718728200000|2024-06-18 16:30:00|2329.11|2328.61|2329.08|2328.78|2329.69|2329.31|2328.76|2328.36|633
1718728500000|2024-06-18 16:35:00|2329.18|2328.68|2329.56|2329.26|2330.05|2329.63|2328.49|2328.07|657
1718728800000|2024-06-18 16:40:00|2329.57|2329.27|2328.31|2327.81|2329.7|2329.31|2328.17|2327.81|718
1718729100000|2024-06-18 16:45:00|2328.3|2327.8|2328.2|2327.9|2328.53|2328.18|2326.73|2326.31|699
1718729400000|2024-06-18 16:50:00|2328.25|2327.95|2329.72|2329.42|2330.11|2329.71|2328.22|2327.83|722
1718729700000|2024-06-18 16:55:00|2329.62|2329.32|2330.58|2330.08|2331.07|2330.67|2329.51|2329.15|845
1718730000000|2024-06-18 17:00:00|2330.47|2330.17|2329.46|2329.16|2331.43|2331.13|2329.43|2329.07|1156
1718730300000|2024-06-18 17:05:00|2329.42|2329.12|2330.1|2329.6|2330.38|2330.04|2329.29|2328.89|698
1718730600000|2024-06-18 17:10:00|2330.09|2329.59|2329.09|2328.79|2330.28|2329.94|2328.59|2328.23|673
1718730900000|2024-06-18 17:15:00|2329.13|2328.83|2329.56|2329.26|2329.59|2329.29|2328.49|2328.12|680
1718731200000|2024-06-18 17:20:00|2329.53|2329.23|2330.67|2330.17|2330.72|2330.36|2328.58|2328.19|688
1718731500000|2024-06-18 17:25:00|2330.68|2330.18|2331.99|2331.69|2332.86|2332.55|2330.18|2329.8|940
1718731800000|2024-06-18 17:30:00|2331.94|2331.64|2332.38|2331.88|2332.76|2332.36|2331.8|2331.38|680
1718732100000|2024-06-18 17:35:00|2332.39|2331.89|2331.69|2331.39|2333.38|2333.05|2331.67|2331.21|664
1718732400000|2024-06-18 17:40:00|2331.64|2331.34|2330.43|2330.13|2331.94|2331.6|2330.35|2329.97|597
1718732700000|2024-06-18 17:45:00|2330.42|2330.12|2329.72|2329.42|2330.8|2330.41|2329.37|2329.02|676
1718733000000|2024-06-18 17:50:00|2329.76|2329.46|2329.72|2329.42|2330.08|2329.75|2328.59|2328.2|737
1718733300000|2024-06-18 17:55:00|2329.74|2329.44|2329.93|2329.63|2330.04|2329.74|2329.17|2328.8|488
1718733600000|2024-06-18 18:00:00|2329.94|2329.64|2328.87|2328.57|2330.18|2329.88|2328.46|2328.13|631
1718733900000|2024-06-18 18:05:00|2328.83|2328.53|2329.18|2328.88|2329.74|2329.35|2328.68|2328.28|569
1718734200000|2024-06-18 18:10:00|2329.22|2328.92|2328.48|2328.18|2329.22|2328.92|2327.6|2327.21|689
1718734500000|2024-06-18 18:15:00|2328.49|2328.19|2328.59|2328.29|2328.7|2328.33|2327.78|2327.41|579
1718734800000|2024-06-18 18:20:00|2328.58|2328.28|2330.12|2329.82|2330.19|2329.82|2328.41|2328.01|617
1718735100000|2024-06-18 18:25:00|2330.13|2329.83|2330.21|2329.91|2330.59|2330.24|2329.88|2329.45|540
1718735400000|2024-06-18 18:30:00|2330.18|2329.88|2331.14|2330.84|2331.4|2330.98|2329.92|2329.53|556
1718735700000|2024-06-18 18:35:00|2331.09|2330.64|2330.32|2330.02|2331.19|2330.74|2329.8|2329.41|550
1718736000000|2024-06-18 18:40:00|2330.42|2329.92|2330.62|2330.32|2331.18|2330.79|2329.95|2329.55|427
1718736300000|2024-06-18 18:45:00|2330.6|2330.3|2331.4|2331.1|2331.73|2331.36|2330.35|2329.91|368
1718736600000|2024-06-18 18:50:00|2331.49|2330.99|2330.65|2330.15|2331.54|2331.22|2330.49|2330.02|401
1718736900000|2024-06-18 18:55:00|2330.62|2330.12|2331.63|2331.13|2331.77|2331.45|2330.6|2330.12|440
1718737200000|2024-06-18 19:00:00|2331.6|2331.1|2330.09|2329.79|2331.6|2331.1|2330.02|2329.63|521
1718737500000|2024-06-18 19:05:00|2329.99|2329.69|2329.62|2329.32|2330.56|2330.2|2329.57|2329.18|491
1718737800000|2024-06-18 19:10:00|2329.63|2329.33|2329.54|2329.24|2330.25|2329.87|2329.49|2329.1|387
1718738100000|2024-06-18 19:15:00|2329.65|2329.15|2328.99|2328.69|2329.92|2329.61|2328.78|2328.47|395
1718738400000|2024-06-18 19:20:00|2328.96|2328.66|2329.64|2329.34|2329.88|2329.5|2328.72|2328.32|396
1718738700000|2024-06-18 19:25:00|2329.67|2329.37|2329.73|2329.23|2329.99|2329.65|2329.14|2328.74|489
1718739000000|2024-06-18 19:30:00|2329.64|2329.34|2329.75|2329.25|2330.19|2329.87|2329.48|2329.09|488
1718739300000|2024-06-18 19:35:00|2329.64|2329.34|2329.99|2329.49|2330.18|2329.77|2329.25|2328.84|407
1718739600000|2024-06-18 19:40:00|2329.85|2329.55|2329.72|2329.42|2330.17|2329.82|2329.66|2329.28|456
1718739900000|2024-06-18 19:45:00|2329.79|2329.49|2330.19|2329.89|2330.28|2329.9|2329.66|2329.26|483
1718740200000|2024-06-18 19:50:00|2330.2|2329.9|2329.56|2329.26|2330.9|2330.54|2329.55|2329.18|570
1718740500000|2024-06-18 19:55:00|2329.55|2329.25|2329.56|2329.26|2329.99|2329.61|2329.21|2328.71|606
1718740800000|2024-06-18 20:00:00|2329.72|2329.42|2329.98|2329.68|2330.1|2329.68|2329.61|2329.24|320
1718741100000|2024-06-18 20:05:00|2329.94|2329.64|2329.9|2329.6|2330.29|2329.93|2329.69|2329.33|166
1718741400000|2024-06-18 20:10:00|2329.89|2329.59|2330.25|2329.95|2330.4|2330|2329.77|2329.39|196
1718741700000|2024-06-18 20:15:00|2330.26|2329.96|2330.43|2330.13|2330.85|2330.52|2330.11|2329.77|249
1718742000000|2024-06-18 20:20:00|2330.44|2330.14|2330.28|2329.98|2330.61|2330.21|2330.12|2329.76|184
1718742300000|2024-06-18 20:25:00|2330.29|2329.99|2330.14|2329.84|2330.51|2330.14|2329.97|2329.63|161
1718742600000|2024-06-18 20:30:00|2330.15|2329.85|2329.16|2328.86|2330.19|2329.85|2329.13|2328.74|194
1718742900000|2024-06-18 20:35:00|2329.15|2328.85|2329.68|2329.18|2329.89|2329.59|2329.13|2328.83|216
1718743200000|2024-06-18 20:40:00|2329.54|2329.24|2329.49|2329.19|2329.69|2329.3|2329.33|2328.93|181
1718743500000|2024-06-18 20:45:00|2329.48|2329.18|2329.36|2329.06|2329.61|2329.29|2329.08|2328.65|149
1718743800000|2024-06-18 20:50:00|2329.34|2329.04|2329.51|2329.21|2329.64|2329.25|2329.17|2328.76|176
1718744100000|2024-06-18 20:55:00|2329.52|2329.22|2329.67|2329.17|2329.88|2329.38|2329.52|2329.02|178
1718748000000|2024-06-18 22:00:00|2330.13|2329.63|2329.27|2328.77|2330.77|2330.27|2329|2328.5|217
1718748300000|2024-06-18 22:05:00|2329.28|2328.78|2329.63|2329.13|2329.87|2329.37|2328.98|2328.57|154
1718748600000|2024-06-18 22:10:00|2329.66|2329.16|2329.49|2328.99|2329.72|2329.24|2329.35|2328.85|122
1718748900000|2024-06-18 22:15:00|2329.56|2329.06|2329.22|2328.72|2329.61|2329.17|2329.03|2328.56|141
1718749200000|2024-06-18 22:20:00|2329.33|2328.83|2329.32|2328.82|2329.47|2328.99|2329.03|2328.53|114
1718749500000|2024-06-18 22:25:00|2329.2|2328.9|2328.91|2328.41|2329.38|2328.93|2328.89|2328.39|123
1718749800000|2024-06-18 22:30:00|2329.01|2328.51|2327.95|2327.45|2329.04|2328.54|2327.79|2327.32|168
1718750100000|2024-06-18 22:35:00|2327.93|2327.43|2328.86|2328.36|2329.11|2328.76|2327.76|2327.32|147
1718750400000|2024-06-18 22:40:00|2328.69|2328.39|2329.31|2328.81|2329.86|2329.45|2328.69|2328.39|118
1718750700000|2024-06-18 22:45:00|2329.35|2328.85|2329.23|2328.73|2329.59|2329.09|2329.23|2328.73|98
1718751000000|2024-06-18 22:50:00|2329.14|2328.64|2328.7|2328.2|2329.27|2328.79|2328.62|2328.13|100
1718751300000|2024-06-18 22:55:00|2328.69|2328.19|2328.6|2328.1|2328.77|2328.27|2328.43|2327.93|83
1718751600000|2024-06-18 23:00:00|2328.58|2328.08|2329.23|2328.73|2329.26|2328.76|2328.48|2327.98|138
1718751900000|2024-06-18 23:05:00|2329.19|2328.69|2329.53|2329.03|2329.81|2329.31|2329.19|2328.69|110
1718752200000|2024-06-18 23:10:00|2329.52|2329.02|2329.54|2329.04|2329.6|2329.1|2329.42|2328.92|76
1718752500000|2024-06-18 23:15:00|2329.53|2329.03|2328.97|2328.47|2329.7|2329.27|2328.9|2328.4|114
1718752800000|2024-06-18 23:20:00|2328.96|2328.46|2329.21|2328.71|2329.25|2328.75|2328.85|2328.35|99
1718753100000|2024-06-18 23:25:00|2329.19|2328.69|2329.45|2328.95|2329.47|2328.97|2329.12|2328.62|84
1718753400000|2024-06-18 23:30:00|2329.44|2328.94|2329.67|2329.17|2329.72|2329.29|2329.44|2328.94|144
1718753700000|2024-06-18 23:35:00|2329.56|2329.06|2329.58|2329.08|2329.59|2329.09|2329.35|2328.85|125
1718754000000|2024-06-18 23:40:00|2329.57|2329.07|2329.54|2329.04|2329.91|2329.41|2329.19|2328.83|133
1718754300000|2024-06-18 23:45:00|2329.52|2329.02|2329.04|2328.74|2329.52|2329.09|2329.04|2328.54|164
1718754600000|2024-06-18 23:50:00|2329.14|2328.64|2328.96|2328.66|2329.28|2328.82|2328.94|2328.5|95
1718754900000|2024-06-18 23:55:00|2329.03|2328.53|2328.65|2328.15|2329.09|2328.7|2328.21|2327.91|408
1718755200000|2024-06-19 00:00:00|2328.66|2328.16|2329.14|2328.84|2329.99|2329.49|2328.61|2328.11|529
1718755500000|2024-06-19 00:05:00|2329.13|2328.83|2329.6|2329.3|2329.92|2329.54|2329.11|2328.69|301
1718755800000|2024-06-19 00:10:00|2329.52|2329.22|2329.78|2329.28|2329.95|2329.6|2329.36|2328.92|277
1718756100000|2024-06-19 00:15:00|2329.73|2329.23|2329.36|2329.06|2330.08|2329.71|2329.36|2328.95|291
1718756400000|2024-06-19 00:20:00|2329.41|2329.11|2329.11|2328.81|2330.12|2329.7|2329.09|2328.65|333
1718756700000|2024-06-19 00:25:00|2329.16|2328.66|2328.4|2328.1|2329.27|2328.87|2328.28|2327.93|431
1718757000000|2024-06-19 00:30:00|2328.37|2328.07|2328.6|2328.1|2328.9|2328.4|2328.18|2327.88|323
1718757300000|2024-06-19 00:35:00|2328.61|2328.11|2329.39|2328.89|2329.88|2329.47|2328.49|2328.09|334
1718757600000|2024-06-19 00:40:00|2329.32|2329.02|2329.01|2328.71|2329.5|2329.09|2329.01|2328.67|422
1718757900000|2024-06-19 00:45:00|2329.09|2328.59|2329.54|2329.04|2329.94|2329.52|2328.85|2328.47|387
1718758200000|2024-06-19 00:50:00|2329.55|2329.05|2329.81|2329.31|2330.1|2329.6|2329.22|2328.84|362
1718758500000|2024-06-19 00:55:00|2329.79|2329.29|2329.73|2329.43|2330.31|2329.81|2329.43|2329.05|349
1718758800000|2024-06-19 01:00:00|2329.79|2329.29|2329.97|2329.67|2330.16|2329.75|2328.98|2328.55|766
1718759100000|2024-06-19 01:05:00|2330.07|2329.57|2327.77|2327.27|2330.07|2329.57|2327.46|2327.02|641
1718759400000|2024-06-19 01:10:00|2327.81|2327.31|2327.35|2326.85|2327.97|2327.58|2326.78|2326.28|570
1718759700000|2024-06-19 01:15:00|2327.33|2326.83|2328.25|2327.75|2328.4|2327.99|2327.33|2326.83|533
1718760000000|2024-06-19 01:20:00|2328.21|2327.71|2327.38|2326.88|2328.24|2327.78|2327.23|2326.81|486
1718760300000|2024-06-19 01:25:00|2327.36|2326.86|2328.79|2328.29|2329.07|2328.67|2326.99|2326.49|404
1718760600000|2024-06-19 01:30:00|2328.78|2328.28|2329.37|2329.07|2329.55|2329.1|2328.42|2327.92|575
1718760900000|2024-06-19 01:35:00|2329.43|2328.93|2329.26|2328.76|2329.5|2329.09|2328.7|2328.25|467
1718761200000|2024-06-19 01:40:00|2329.28|2328.78|2329.95|2329.45|2330.22|2329.9|2328.83|2328.46|491
1718761500000|2024-06-19 01:45:00|2329.91|2329.41|2330.49|2330.19|2331.06|2330.67|2329.78|2329.28|629
1718761800000|2024-06-19 01:50:00|2330.57|2330.07|2330.77|2330.47|2331.24|2330.77|2330.08|2329.69|732
1718762100000|2024-06-19 01:55:00|2330.82|2330.52|2330.37|2330.07|2331.33|2331.03|2330.05|2329.68|614
1718762400000|2024-06-19 02:00:00|2330.35|2330.05|2330.51|2330.01|2330.79|2330.38|2330.1|2329.6|518
1718762700000|2024-06-19 02:05:00|2330.49|2329.99|2329.65|2329.15|2330.49|2330.02|2328.96|2328.59|729
1718763000000|2024-06-19 02:10:00|2329.67|2329.17|2329.98|2329.68|2330.51|2330.11|2329.53|2329.04|387
1718763300000|2024-06-19 02:15:00|2329.99|2329.69|2330.12|2329.62|2330.42|2330.03|2329.36|2328.92|272
1718763600000|2024-06-19 02:20:00|2330.21|2329.71|2330.66|2330.36|2331.42|2330.99|2330.06|2329.56|490
1718763900000|2024-06-19 02:25:00|2330.65|2330.35|2330.79|2330.29|2331.07|2330.61|2330.47|2330.06|241
1718764200000|2024-06-19 02:30:00|2330.84|2330.34|2330.78|2330.28|2331.21|2330.75|2330.47|2329.97|499
1718764500000|2024-06-19 02:35:00|2330.73|2330.43|2330.87|2330.37|2331.18|2330.81|2330.45|2330|524
1718764800000|2024-06-19 02:40:00|2330.85|2330.35|2330.99|2330.69|2331.1|2330.72|2330.45|2330.06|541
1718765100000|2024-06-19 02:45:00|2331|2330.7|2331.54|2331.04|2331.64|2331.32|2330.73|2330.23|412
1718765400000|2024-06-19 02:50:00|2331.38|2330.88|2331.16|2330.86|2331.52|2331.11|2330.8|2330.39|550
1718765700000|2024-06-19 02:55:00|2331.2|2330.9|2330.75|2330.25|2331.38|2331.01|2330.3|2329.9|415
1718766000000|2024-06-19 03:00:00|2330.74|2330.24|2331.5|2331|2331.71|2331.28|2330.5|2330.12|435
1718766300000|2024-06-19 03:05:00|2331.49|2330.99|2331.3|2330.8|2332.04|2331.66|2330.99|2330.54|397
1718766600000|2024-06-19 03:10:00|2331.27|2330.77|2331.89|2331.39|2332.1|2331.63|2330.63|2330.13|523
1718766900000|2024-06-19 03:15:00|2331.96|2331.46|2330.91|2330.41|2331.96|2331.46|2330.72|2330.25|616
1718767200000|2024-06-19 03:20:00|2331.01|2330.51|2330.18|2329.88|2331.01|2330.51|2330.12|2329.75|413
1718767500000|2024-06-19 03:25:00|2330.16|2329.86|2329.89|2329.39|2330.26|2329.86|2329.6|2329.1|289
1718767800000|2024-06-19 03:30:00|2329.9|2329.4|2329.24|2328.94|2330|2329.56|2329.03|2328.63|362
1718768100000|2024-06-19 03:35:00|2329.33|2328.83|2328.86|2328.36|2329.39|2328.89|2328.54|2328.16|247
1718768400000|2024-06-19 03:40:00|2328.83|2328.33|2328.71|2328.21|2328.85|2328.42|2328.56|2328.1|220
1718768700000|2024-06-19 03:45:00|2328.73|2328.23|2328.56|2328.26|2328.73|2328.31|2328.4|2328.01|263
1718769000000|2024-06-19 03:50:00|2328.57|2328.27|2328.47|2327.97|2328.82|2328.44|2328.28|2327.86|412
1718769300000|2024-06-19 03:55:00|2328.51|2328.01|2328.6|2328.1|2328.76|2328.45|2328.19|2327.77|267
1718769600000|2024-06-19 04:00:00|2328.49|2328.19|2328.46|2327.96|2328.54|2328.19|2328.17|2327.77|314
1718769900000|2024-06-19 04:05:00|2328.48|2327.98|2328.33|2328.03|2328.52|2328.14|2327.79|2327.4|293
1718770200000|2024-06-19 04:10:00|2328.43|2327.93|2328.23|2327.73|2328.77|2328.35|2328.07|2327.73|308
1718770500000|2024-06-19 04:15:00|2328.22|2327.72|2327.66|2327.36|2328.45|2328.05|2327.64|2327.24|501
1718770800000|2024-06-19 04:20:00|2327.86|2327.37|2328.1|2327.6|2328.11|2327.63|2327.5|2327.11|401
1718771100000|2024-06-19 04:25:00|2328.08|2327.58|2328.09|2327.59|2328.24|2327.74|2327.98|2327.48|162
1718771400000|2024-06-19 04:30:00|2328.1|2327.6|2328.12|2327.62|2328.2|2327.73|2327.9|2327.47|175
1718771700000|2024-06-19 04:35:00|2328.14|2327.64|2328.42|2327.92|2328.43|2328.06|2328.06|2327.62|179
1718772000000|2024-06-19 04:40:00|2328.43|2327.93|2328.43|2328.13|2328.65|2328.22|2328.31|2327.84|210
1718772300000|2024-06-19 04:45:00|2328.53|2328.03|2328.53|2328.03|2328.82|2328.35|2328.42|2327.95|222
1718772600000|2024-06-19 04:50:00|2328.56|2328.06|2328.48|2327.98|2328.63|2328.23|2328.21|2327.85|192
1718772900000|2024-06-19 04:55:00|2328.5|2328|2328.21|2327.91|2328.61|2328.21|2328.19|2327.81|191
1718773200000|2024-06-19 05:00:00|2328.2|2327.9|2327.8|2327.3|2328.23|2327.9|2327.23|2326.78|341
1718773500000|2024-06-19 05:05:00|2327.78|2327.28|2328.21|2327.71|2328.34|2327.96|2327.68|2327.18|292
1718773800000|2024-06-19 05:10:00|2328.16|2327.86|2328.29|2327.99|2328.48|2328.08|2328.07|2327.68|307
1718774100000|2024-06-19 05:15:00|2328.3|2328|2328.8|2328.3|2328.84|2328.45|2328.25|2327.89|320
1718774400000|2024-06-19 05:20:00|2328.82|2328.32|2328.65|2328.15|2328.85|2328.43|2328.36|2327.92|355
1718774700000|2024-06-19 05:25:00|2328.61|2328.11|2328.88|2328.38|2328.98|2328.56|2328.29|2327.96|396
1718775000000|2024-06-19 05:30:00|2328.86|2328.36|2328.03|2327.53|2328.88|2328.38|2327.79|2327.38|564
1718775300000|2024-06-19 05:35:00|2328.07|2327.57|2327.77|2327.27|2328.07|2327.57|2327.02|2326.59|549
1718775600000|2024-06-19 05:40:00|2327.75|2327.25|2328.24|2327.74|2328.46|2328.03|2327.48|2326.99|467
1718775900000|2024-06-19 05:45:00|2328.17|2327.67|2329.44|2329.14|2329.68|2329.18|2327.84|2327.42|622
1718776200000|2024-06-19 05:50:00|2329.46|2329.16|2330.35|2329.85|2330.35|2329.85|2329.2|2328.7|454
1718776500000|2024-06-19 05:55:00|2330.31|2329.81|2329.52|2329.22|2330.45|2329.95|2329.31|2328.95|516
1718776800000|2024-06-19 06:00:00|2329.76|2329.26|2330.09|2329.79|2330.57|2330.07|2329.37|2328.91|701
1718777100000|2024-06-19 06:05:00|2330.19|2329.69|2330.19|2329.89|2330.51|2330.12|2329.92|2329.42|528
1718777400000|2024-06-19 06:10:00|2330.29|2329.79|2329.87|2329.37|2330.29|2329.81|2329.39|2328.89|440
1718777700000|2024-06-19 06:15:00|2329.85|2329.35|2330.23|2329.93|2330.53|2330.13|2329.79|2329.35|508
1718778000000|2024-06-19 06:20:00|2330.24|2329.94|2329.66|2329.16|2330.28|2329.94|2329.05|2328.68|582
1718778300000|2024-06-19 06:25:00|2329.64|2329.14|2329.17|2328.87|2329.87|2329.37|2328.68|2328.29|498
1718778600000|2024-06-19 06:30:00|2329.18|2328.88|2329.53|2329.03|2329.56|2329.06|2328.75|2328.3|488
1718778900000|2024-06-19 06:35:00|2329.52|2329.02|2328.9|2328.6|2329.97|2329.47|2328.87|2328.44|584
1718779200000|2024-06-19 06:40:00|2329.01|2328.51|2329.21|2328.91|2329.39|2329.02|2328.86|2328.45|596
1718779500000|2024-06-19 06:45:00|2329.53|2329.23|2329.7|2329.2|2329.9|2329.4|2329.2|2328.78|592
1718779800000|2024-06-19 06:50:00|2329.69|2329.19|2329.94|2329.44|2329.94|2329.56|2329.1|2328.6|647
1718780100000|2024-06-19 06:55:00|2329.93|2329.43|2330.55|2330.05|2331.07|2330.7|2329.89|2329.42|733
1718780400000|2024-06-19 07:00:00|2330.5|2330|2331.35|2331.05|2331.74|2331.36|2330.41|2330|891
1718780700000|2024-06-19 07:05:00|2331.36|2331.06|2330.48|2329.98|2333|2332.58|2330.33|2329.93|985
1718781000000|2024-06-19 07:10:00|2330.47|2329.97|2330.57|2330.07|2330.88|2330.55|2330.03|2329.63|665
1718781300000|2024-06-19 07:15:00|2330.56|2330.06|2331.51|2331.21|2331.77|2331.3|2330.08|2329.67|712
1718781600000|2024-06-19 07:20:00|2331.52|2331.22|2331.04|2330.54|2332.46|2331.96|2330.89|2330.47|769
1718781900000|2024-06-19 07:25:00|2330.96|2330.46|2331.43|2330.93|2332.11|2331.67|2330.92|2330.42|553
1718782200000|2024-06-19 07:30:00|2331.42|2330.92|2331.36|2330.86|2331.98|2331.48|2330.94|2330.46|536
1718782500000|2024-06-19 07:35:00|2331.38|2330.88|2331.9|2331.6|2331.96|2331.64|2331.26|2330.77|685
1718782800000|2024-06-19 07:40:00|2331.94|2331.64|2331.54|2331.04|2332.31|2331.85|2331.28|2330.9|492
1718783100000|2024-06-19 07:45:00|2331.5|2331|2330.93|2330.43|2331.65|2331.15|2330.69|2330.31|548
1718783400000|2024-06-19 07:50:00|2330.92|2330.42|2331.76|2331.46|2332.02|2331.6|2330.79|2330.34|580
1718783700000|2024-06-19 07:55:00|2331.66|2331.36|2332.17|2331.67|2332.31|2331.93|2331.63|2331.22|550
1718784000000|2024-06-19 08:00:00|2332.21|2331.91|2333.29|2332.79|2333.73|2333.35|2332.21|2331.91|652
1718784300000|2024-06-19 08:05:00|2333.28|2332.78|2334.41|2334.11|2334.77|2334.32|2333|2332.5|619
1718784600000|2024-06-19 08:10:00|2334.48|2333.98|2334.86|2334.36|2335.05|2334.55|2333.91|2333.5|689
1718784900000|2024-06-19 08:15:00|2334.85|2334.35|2334.2|2333.7|2335.31|2334.84|2333.81|2333.44|620
1718785200000|2024-06-19 08:20:00|2334.17|2333.67|2334.5|2334|2334.7|2334.21|2334.1|2333.6|520
1718785500000|2024-06-19 08:25:00|2334.48|2333.98|2334.08|2333.58|2334.7|2334.29|2333.68|2333.27|599
1718785800000|2024-06-19 08:30:00|2334.11|2333.61|2333.52|2333.22|2334.18|2333.72|2333.37|2332.97|473
1718786100000|2024-06-19 08:35:00|2333.51|2333.21|2332.87|2332.37|2333.77|2333.41|2332.61|2332.24|545
1718786400000|2024-06-19 08:40:00|2332.86|2332.36|2333.07|2332.77|2333.39|2332.98|2332.53|2332.08|570
1718786700000|2024-06-19 08:45:00|2333.02|2332.72|2332.93|2332.43|2333.17|2332.74|2332.18|2331.7|507
1718787000000|2024-06-19 08:50:00|2332.92|2332.42|2332.89|2332.39|2332.92|2332.45|2332.42|2332|448
1718787300000|2024-06-19 08:55:00|2332.9|2332.4|2332.76|2332.46|2333.4|2333.01|2332.55|2332.17|514
1718787600000|2024-06-19 09:00:00|2332.86|2332.36|2331.92|2331.42|2333.08|2332.68|2331.81|2331.41|702
1718787900000|2024-06-19 09:05:00|2331.91|2331.41|2330.09|2329.79|2332.08|2331.65|2330.01|2329.62|685
1718788200000|2024-06-19 09:10:00|2330.11|2329.81|2330.32|2330.02|2330.53|2330.08|2329.49|2329.09|738
1718788500000|2024-06-19 09:15:00|2330.31|2330.01|2330.82|2330.52|2331.02|2330.59|2329.64|2329.34|726
1718788800000|2024-06-19 09:20:00|2330.81|2330.51|2330.39|2329.89|2331.12|2330.63|2330.22|2329.76|462
1718789100000|2024-06-19 09:25:00|2330.37|2329.87|2329.77|2329.27|2330.38|2329.94|2329.67|2329.21|506
1718789400000|2024-06-19 09:30:00|2329.79|2329.29|2328.91|2328.41|2329.98|2329.55|2328.67|2328.17|629
1718789700000|2024-06-19 09:35:00|2328.89|2328.39|2328.38|2327.88|2329.11|2328.68|2328.17|2327.75|487
1718790000000|2024-06-19 09:40:00|2328.39|2327.89|2328.2|2327.7|2328.84|2328.47|2327.93|2327.53|661
1718790300000|2024-06-19 09:45:00|2328.23|2327.73|2328.97|2328.47|2329.11|2328.7|2328.14|2327.71|498
1718790600000|2024-06-19 09:50:00|2328.99|2328.49|2329.11|2328.61|2329.64|2329.14|2328.59|2328.22|611
1718790900000|2024-06-19 09:55:00|2329.12|2328.62|2328.46|2327.96|2329.36|2328.96|2328.35|2327.96|500
1718791200000|2024-06-19 10:00:00|2328.44|2327.94|2328.56|2328.06|2328.56|2328.06|2327.64|2327.2|559
1718791500000|2024-06-19 10:05:00|2328.54|2328.04|2328.53|2328.23|2328.79|2328.4|2327.98|2327.61|478
1718791800000|2024-06-19 10:10:00|2328.79|2328.49|2329.43|2328.93|2329.97|2329.62|2328.52|2328.12|560
1718792100000|2024-06-19 10:15:00|2329.44|2328.94|2329.8|2329.3|2330.2|2329.81|2329.18|2328.78|670
1718792400000|2024-06-19 10:20:00|2329.72|2329.22|2329.25|2328.75|2329.73|2329.3|2328.84|2328.34|474
1718792700000|2024-06-19 10:25:00|2329.31|2328.81|2328.92|2328.42|2330.05|2329.66|2328.91|2328.41|446
1718793000000|2024-06-19 10:30:00|2328.99|2328.49|2328.77|2328.47|2329.78|2329.28|2328.67|2328.23|509
1718793300000|2024-06-19 10:35:00|2328.76|2328.46|2329.28|2328.98|2330.08|2329.58|2328.76|2328.28|579
1718793600000|2024-06-19 10:40:00|2329.44|2329.14|2328.78|2328.48|2329.75|2329.28|2328.77|2328.38|465
1718793900000|2024-06-19 10:45:00|2328.77|2328.47|2328.45|2328.15|2329.27|2328.88|2328.44|2328.07|483
1718794200000|2024-06-19 10:50:00|2328.54|2328.04|2328.33|2328.03|2328.85|2328.36|2327.73|2327.34|593
1718794500000|2024-06-19 10:55:00|2328.43|2327.93|2328.19|2327.89|2328.55|2328.05|2327.84|2327.46|617
1718794800000|2024-06-19 11:00:00|2328.29|2327.79|2327.14|2326.64|2328.3|2327.87|2327.06|2326.63|615
1718795100000|2024-06-19 11:05:00|2327.13|2326.63|2326.67|2326.17|2327.37|2327.01|2326.09|2325.65|908
1718795400000|2024-06-19 11:10:00|2326.66|2326.16|2326.77|2326.27|2327.25|2326.78|2326.19|2325.8|600
1718795700000|2024-06-19 11:15:00|2326.79|2326.29|2327.61|2327.11|2327.79|2327.44|2326.75|2326.25|393
1718796000000|2024-06-19 11:20:00|2327.55|2327.25|2327.98|2327.68|2328.18|2327.84|2327.43|2327.06|449
1718796300000|2024-06-19 11:25:00|2327.97|2327.67|2329.09|2328.59|2329.45|2329.03|2327.97|2327.62|603
1718796600000|2024-06-19 11:30:00|2329.07|2328.57|2329.59|2329.29|2329.65|2329.29|2328.71|2328.33|565
1718796900000|2024-06-19 11:35:00|2329.6|2329.3|2330.1|2329.8|2330.22|2329.86|2329.18|2328.84|559
1718797200000|2024-06-19 11:40:00|2330.16|2329.86|2329.23|2328.93|2330.56|2330.16|2329.14|2328.73|474
1718797500000|2024-06-19 11:45:00|2329.33|2328.83|2331.01|2330.51|2331.24|2330.87|2329.22|2328.8|760
1718797800000|2024-06-19 11:50:00|2330.96|2330.46|2331.15|2330.65|2331.37|2331.01|2330.55|2330.2|502
1718798100000|2024-06-19 11:55:00|2331.17|2330.67|2330.63|2330.33|2331.17|2330.67|2329.91|2329.51|518
1718798400000|2024-06-19 12:00:00|2330.66|2330.36|2332.84|2332.34|2333.22|2332.81|2330.35|2329.93|710
1718798700000|2024-06-19 12:05:00|2332.87|2332.37|2331.29|2330.99|2332.88|2332.38|2331.29|2330.97|582
1718799000000|2024-06-19 12:10:00|2331.4|2330.9|2329.97|2329.67|2331.57|2331.19|2329.57|2329.11|622
1718799300000|2024-06-19 12:15:00|2329.98|2329.68|2330.58|2330.28|2330.78|2330.38|2329.71|2329.31|612
1718799600000|2024-06-19 12:20:00|2330.68|2330.18|2329.59|2329.09|2331.02|2330.64|2329.44|2329.04|635
1718799900000|2024-06-19 12:25:00|2329.5|2329.2|2327.58|2327.08|2329.55|2329.21|2326.92|2326.62|913
1718800200000|2024-06-19 12:30:00|2327.6|2327.1|2326.93|2326.43|2327.72|2327.24|2326.33|2326.03|959
1718800500000|2024-06-19 12:35:00|2326.91|2326.41|2325.62|2325.12|2327.65|2327.3|2325.59|2325.09|855
1718800800000|2024-06-19 12:40:00|2325.63|2325.13|2327.47|2326.97|2328.05|2327.65|2325.63|2325.13|672
1718801100000|2024-06-19 12:45:00|2327.54|2327.04|2328.74|2328.24|2328.95|2328.45|2327.33|2326.96|673
1718801400000|2024-06-19 12:50:00|2328.76|2328.26|2329.29|2328.99|2330.03|2329.63|2328.68|2328.18|577
1718801700000|2024-06-19 12:55:00|2329.32|2329.02|2328.66|2328.16|2330.17|2329.67|2327.98|2327.48|785
1718802000000|2024-06-19 13:00:00|2328.69|2328.19|2328.61|2328.11|2328.72|2328.22|2327.13|2326.63|990
1718802300000|2024-06-19 13:05:00|2328.65|2328.15|2328.38|2328.08|2329.4|2328.99|2327.88|2327.48|792
1718802600000|2024-06-19 13:10:00|2328.37|2328.07|2329.44|2328.94|2329.48|2329.09|2327.96|2327.58|738
1718802900000|2024-06-19 13:15:00|2329.45|2328.95|2329.22|2328.92|2329.46|2329.11|2328.34|2327.93|638
1718803200000|2024-06-19 13:20:00|2329.33|2328.83|2331.06|2330.76|2331.1|2330.78|2328.64|2328.23|1064
1718803500000|2024-06-19 13:25:00|2331.07|2330.77|2330.04|2329.74|2331.7|2331.4|2329.47|2329.1|1176
1718803800000|2024-06-19 13:30:00|2330.06|2329.76|2329.66|2329.16|2330.31|2329.85|2329.32|2328.93|928
1718804100000|2024-06-19 13:35:00|2329.67|2329.17|2328.59|2328.29|2329.95|2329.53|2328.23|2327.83|832
1718804400000|2024-06-19 13:40:00|2328.7|2328.2|2330.01|2329.51|2330.73|2330.32|2328.45|2327.95|766
1718804700000|2024-06-19 13:45:00|2330|2329.5|2329.88|2329.38|2330.14|2329.73|2329.1|2328.62|736
1718805000000|2024-06-19 13:50:00|2329.9|2329.4|2329.43|2328.93|2330.31|2329.81|2329.14|2328.64|599
1718805300000|2024-06-19 13:55:00|2329.42|2328.92|2328.52|2328.02|2329.62|2329.12|2328.28|2327.78|436
1718805600000|2024-06-19 14:00:00|2328.47|2327.97|2324.59|2324.29|2328.74|2328.24|2323.99|2323.64|1115
1718805900000|2024-06-19 14:05:00|2324.56|2324.26|2326.05|2325.75|2326.6|2326.22|2324.54|2324.09|807
1718806200000|2024-06-19 14:10:00|2326.04|2325.74|2326.82|2326.52|2327.07|2326.68|2325.93|2325.61|674
1718806500000|2024-06-19 14:15:00|2326.76|2326.46|2327.26|2326.96|2327.53|2327.14|2326.32|2325.92|723
1718806800000|2024-06-19 14:20:00|2327.2|2326.9|2327.04|2326.54|2327.76|2327.26|2326.07|2325.59|818
1718807100000|2024-06-19 14:25:00|2327.09|2326.59|2327.83|2327.53|2328.07|2327.74|2326.83|2326.53|741
1718807400000|2024-06-19 14:30:00|2327.85|2327.55|2327.2|2326.7|2328.14|2327.76|2326.74|2326.42|735
1718807700000|2024-06-19 14:35:00|2327.21|2326.71|2325.37|2324.87|2327.29|2326.79|2324.84|2324.48|863
1718808000000|2024-06-19 14:40:00|2325.36|2324.86|2326.63|2326.33|2326.92|2326.42|2324.96|2324.62|787
1718808300000|2024-06-19 14:45:00|2326.61|2326.31|2326.74|2326.44|2326.95|2326.56|2326.14|2325.64|670
1718808600000|2024-06-19 14:50:00|2326.84|2326.34|2327.47|2327.17|2327.89|2327.55|2326.76|2326.32|747
1718808900000|2024-06-19 14:55:00|2327.46|2327.16|2326.38|2326.08|2327.61|2327.2|2325.97|2325.61|728
1718809200000|2024-06-19 15:00:00|2326.44|2325.94|2326.59|2326.29|2327.34|2326.93|2326.13|2325.79|697
1718809500000|2024-06-19 15:05:00|2326.58|2326.28|2326.57|2326.27|2327.39|2327|2325.82|2325.48|865
1718809800000|2024-06-19 15:10:00|2326.73|2326.23|2325.79|2325.49|2326.84|2326.42|2325.45|2325.09|684
1718810100000|2024-06-19 15:15:00|2325.71|2325.41|2326.14|2325.84|2326.27|2325.88|2325.48|2325.12|577
1718810400000|2024-06-19 15:20:00|2326.04|2325.74|2327.04|2326.74|2327.36|2326.97|2326.03|2325.68|465
1718810700000|2024-06-19 15:25:00|2327.01|2326.71|2326.87|2326.57|2327.16|2326.75|2326.46|2326.07|480
1718811000000|2024-06-19 15:30:00|2326.95|2326.45|2327.12|2326.82|2327.45|2327.07|2326.53|2326.13|467
1718811300000|2024-06-19 15:35:00|2327.23|2326.73|2327.84|2327.54|2328.17|2327.78|2326.98|2326.61|572
1718811600000|2024-06-19 15:40:00|2327.83|2327.53|2328.36|2327.86|2328.5|2328.1|2327.35|2326.95|545
1718811900000|2024-06-19 15:45:00|2328.37|2327.87|2328.36|2328.06|2328.76|2328.36|2328.12|2327.68|535
1718812200000|2024-06-19 15:50:00|2328.38|2328.08|2329.71|2329.21|2329.9|2329.5|2328.34|2327.92|570
1718812500000|2024-06-19 15:55:00|2329.7|2329.2|2330.12|2329.62|2330.14|2329.76|2329.53|2329.12|647
1718812800000|2024-06-19 16:00:00|2330.01|2329.71|2330.66|2330.16|2330.97|2330.58|2329.98|2329.57|650
1718813100000|2024-06-19 16:05:00|2330.67|2330.17|2330.85|2330.35|2331.03|2330.72|2330.5|2330.09|447
1718813400000|2024-06-19 16:10:00|2330.86|2330.36|2331.37|2330.87|2331.54|2331.17|2330.58|2330.19|482
1718813700000|2024-06-19 16:15:00|2331.36|2330.86|2331.06|2330.56|2331.39|2330.99|2330.76|2330.37|383
1718814000000|2024-06-19 16:20:00|2331.08|2330.58|2331.48|2330.98|2331.66|2331.3|2330.9|2330.5|473
1718814300000|2024-06-19 16:25:00|2331.47|2330.97|2330.98|2330.68|2331.48|2331.05|2330.68|2330.28|489
1718814600000|2024-06-19 16:30:00|2330.95|2330.65|2330.45|2330.15|2331.07|2330.65|2330.16|2329.76|384
1718814900000|2024-06-19 16:35:00|2330.46|2330.16|2331.19|2330.89|2331.48|2331.08|2330.46|2330.06|339
1718815200000|2024-06-19 16:40:00|2331.29|2330.79|2330.77|2330.27|2331.55|2331.13|2330.53|2330.15|346
1718815500000|2024-06-19 16:45:00|2330.69|2330.39|2330.55|2330.25|2331.02|2330.62|2330.54|2330.18|347
1718815800000|2024-06-19 16:50:00|2330.54|2330.24|2329.82|2329.52|2330.72|2330.37|2329.76|2329.37|481
1718816100000|2024-06-19 16:55:00|2329.83|2329.53|2329.65|2329.35|2330.15|2329.76|2329.12|2328.72|344
1718816400000|2024-06-19 17:00:00|2329.63|2329.33|2329.84|2329.34|2329.91|2329.41|2329.5|2329.07|108
1718816700000|2024-06-19 17:05:00|2329.89|2329.39|2331.14|2330.64|2331.21|2330.71|2329.75|2329.34|175
1718817000000|2024-06-19 17:10:00|2331.17|2330.67|2330.33|2329.83|2331.24|2330.74|2330.28|2329.78|162
1718817300000|2024-06-19 17:15:00|2330.29|2329.79|2330.83|2330.33|2330.9|2330.4|2330.29|2329.79|126
1718817600000|2024-06-19 17:20:00|2330.76|2330.26|2330.96|2330.46|2331.04|2330.54|2330.72|2330.22|121
1718817900000|2024-06-19 17:25:00|2330.95|2330.45|2331.03|2330.53|2331.29|2330.79|2330.95|2330.45|176
1718818200000|2024-06-19 17:30:00|2331.08|2330.58|2330.67|2330.37|2331.26|2330.86|2330.57|2330.18|187
1718818500000|2024-06-19 17:35:00|2330.77|2330.27|2330.73|2330.23|2330.97|2330.59|2330.41|2330.01|124
1718818800000|2024-06-19 17:40:00|2330.67|2330.17|2330.91|2330.41|2330.92|2330.54|2330.36|2329.93|150
1718819100000|2024-06-19 17:45:00|2330.84|2330.54|2330.95|2330.45|2331.38|2331.01|2330.75|2330.27|141
1718819400000|2024-06-19 17:50:00|2330.88|2330.38|2329.88|2329.38|2331.28|2330.78|2329.77|2329.3|182
1718819700000|2024-06-19 17:55:00|2329.75|2329.25|2330.41|2329.91|2330.55|2330.05|2329.69|2329.19|164
1718820000000|2024-06-19 18:00:00|2330.43|2329.93|2329.97|2329.47|2330.49|2329.99|2329.76|2329.26|205
1718820300000|2024-06-19 18:05:00|2329.98|2329.48|2329.44|2328.94|2330.06|2329.76|2329.23|2328.73|194
1718820600000|2024-06-19 18:10:00|2329.72|2329.22|2329.04|2328.54|2329.72|2329.27|2329.04|2328.54|146
1718820900000|2024-06-19 18:15:00|2329|2328.5|2328.88|2328.38|2329.41|2328.91|2328.68|2328.18|208
1718821200000|2024-06-19 18:20:00|2328.86|2328.36|2328.88|2328.38|2329.15|2328.65|2328.62|2328.12|144
1718821500000|2024-06-19 18:25:00|2328.94|2328.44|2328.57|2328.07|2328.94|2328.44|2328.23|2327.73|160
1718834400000|2024-06-19 22:00:00|2330.38|2330.08|2330.23|2329.73|2330.45|2330.08|2327.86|2322.86|127
1718834700000|2024-06-19 22:05:00|2330.15|2329.65|2329.94|2329.64|2330.62|2330.12|2329.33|2328.83|71
1718835000000|2024-06-19 22:10:00|2329.99|2329.49|2330.05|2329.55|2330.69|2330.2|2329.87|2329.37|106
1718835300000|2024-06-19 22:15:00|2330.04|2329.54|2329.88|2329.38|2330.29|2329.79|2329.64|2329.14|118
1718835600000|2024-06-19 22:20:00|2330.04|2329.54|2330.63|2330.13|2330.94|2330.44|2329.98|2329.48|216
1718835900000|2024-06-19 22:25:00|2330.66|2330.16|2330.61|2330.11|2330.76|2330.26|2330.55|2330.05|69
1718836200000|2024-06-19 22:30:00|2330.59|2330.09|2330.35|2329.85|2330.69|2330.19|2330.29|2329.79|78
1718836500000|2024-06-19 22:35:00|2330.33|2329.83|2330.16|2329.66|2330.43|2329.93|2329.88|2329.38|69
1718836800000|2024-06-19 22:40:00|2330.08|2329.58|2329.79|2329.29|2330.08|2329.58|2329.72|2329.22|104
1718837100000|2024-06-19 22:45:00|2329.72|2329.22|2330.52|2330.02|2330.55|2330.05|2329.72|2329.22|167
1718837400000|2024-06-19 22:50:00|2330.51|2330.01|2330.67|2330.17|2330.81|2330.31|2330.49|2329.99|117
1718837700000|2024-06-19 22:55:00|2330.71|2330.21|2330.8|2330.3|2330.8|2330.3|2330.5|2330|77
1718838000000|2024-06-19 23:00:00|2330.75|2330.25|2330.2|2329.7|2330.79|2330.29|2330.05|2329.55|126
1718838300000|2024-06-19 23:05:00|2330.22|2329.72|2330.06|2329.56|2330.44|2329.94|2329.95|2329.54|85
1718838600000|2024-06-19 23:10:00|2330.09|2329.59|2329.6|2329.1|2330.19|2329.69|2329.55|2329.05|126
1718838900000|2024-06-19 23:15:00|2329.64|2329.14|2329.55|2329.05|2329.86|2329.36|2329.5|2329|77
1718839200000|2024-06-19 23:20:00|2329.56|2329.06|2329.41|2328.91|2329.64|2329.14|2329.41|2328.91|102
1718839500000|2024-06-19 23:25:00|2329.43|2328.93|2329.75|2329.25|2330|2329.5|2329.26|2328.76|144
1718839800000|2024-06-19 23:30:00|2329.74|2329.24|2329.85|2329.35|2329.98|2329.48|2329.57|2329.07|137
1718840100000|2024-06-19 23:35:00|2329.91|2329.41|2329.87|2329.37|2330.04|2329.54|2329.67|2329.17|135
1718840400000|2024-06-19 23:40:00|2329.88|2329.38|2329.93|2329.43|2330.11|2329.61|2329.76|2329.36|92
1718840700000|2024-06-19 23:45:00|2329.97|2329.47|2329.32|2328.82|2329.98|2329.57|2328.94|2328.54|395
1718841000000|2024-06-19 23:50:00|2329.26|2328.76|2329.54|2329.04|2329.69|2329.32|2329.21|2328.71|328
1718841300000|2024-06-19 23:55:00|2329.49|2328.99|2329.72|2329.22|2329.81|2329.43|2329.35|2328.89|265
1718841600000|2024-06-20 00:00:00|2329.73|2329.23|2329.48|2329.18|2329.73|2329.33|2329.23|2328.87|399
1718841900000|2024-06-20 00:05:00|2329.61|2329.11|2329.19|2328.89|2329.68|2329.27|2328.96|2328.56|371
1718842200000|2024-06-20 00:10:00|2329.29|2328.79|2329.35|2329.05|2329.56|2329.19|2329.14|2328.7|292
1718842500000|2024-06-20 00:15:00|2329.26|2328.96|2329.19|2328.89|2329.45|2329.02|2328.75|2328.36|409
1718842800000|2024-06-20 00:20:00|2329.24|2328.94|2328.9|2328.6|2329.47|2329.05|2328.9|2328.48|247
1718843100000|2024-06-20 00:25:00|2329|2328.5|2328.43|2328.13|2329.14|2328.75|2327.95|2327.58|431
1718843400000|2024-06-20 00:30:00|2328.53|2328.03|2328.86|2328.36|2329.12|2328.66|2328.53|2328.03|376
1718843700000|2024-06-20 00:35:00|2328.88|2328.38|2328.53|2328.23|2329.13|2328.75|2328.49|2328.11|396
1718844000000|2024-06-20 00:40:00|2328.52|2328.22|2328.42|2327.92|2328.72|2328.34|2328.04|2327.59|303
1718844300000|2024-06-20 00:45:00|2328.41|2327.91|2329.1|2328.6|2329.17|2328.84|2328.14|2327.72|320
1718844600000|2024-06-20 00:50:00|2329.05|2328.55|2329.2|2328.7|2329.3|2328.82|2328.5|2328.09|463
1718844900000|2024-06-20 00:55:00|2329.16|2328.86|2329.97|2329.67|2330.21|2329.8|2329.15|2328.73|392
1718845200000|2024-06-20 01:00:00|2330|2329.7|2334.01|2333.51|2334.28|2333.98|2329.98|2329.68|1176
1718845500000|2024-06-20 01:05:00|2334.09|2333.59|2333.23|2332.73|2335.02|2334.52|2332.84|2332.34|940
1718845800000|2024-06-20 01:10:00|2333.22|2332.72|2334.19|2333.89|2334.83|2334.43|2332.9|2332.57|910
1718846100000|2024-06-20 01:15:00|2334.14|2333.84|2331.75|2331.45|2334.69|2334.22|2331.71|2331.27|975
1718846400000|2024-06-20 01:20:00|2331.85|2331.55|2331.69|2331.19|2332.34|2331.84|2331.17|2330.73|950
1718846700000|2024-06-20 01:25:00|2331.62|2331.12|2332.65|2332.15|2332.69|2332.39|2331.49|2331.09|923
1718847000000|2024-06-20 01:30:00|2332.67|2332.17|2335.66|2335.36|2337.11|2336.81|2332.67|2332.17|1097
1718847300000|2024-06-20 01:35:00|2335.68|2335.38|2337.35|2336.85|2338.19|2337.8|2335.68|2335.27|1089
1718847600000|2024-06-20 01:40:00|2337.32|2336.82|2337.5|2337.2|2339.36|2338.92|2336.96|2336.57|1137
1718847900000|2024-06-20 01:45:00|2337.62|2337.32|2337.81|2337.31|2338.07|2337.77|2336.57|2336.2|884
1718848200000|2024-06-20 01:50:00|2337.82|2337.32|2337.48|2336.98|2338.21|2337.8|2336.98|2336.48|909
1718848500000|2024-06-20 01:55:00|2337.47|2336.97|2336.54|2336.24|2337.58|2337.08|2336.28|2335.86|777
1718848800000|2024-06-20 02:00:00|2336.5|2336.2|2335.88|2335.38|2337|2336.63|2335.4|2335|834
1718849100000|2024-06-20 02:05:00|2335.76|2335.46|2336.99|2336.69|2337.7|2337.25|2335.76|2335.46|974
1718849400000|2024-06-20 02:10:00|2337.09|2336.59|2336.33|2335.83|2337.57|2337.21|2336.25|2335.82|631
1718849700000|2024-06-20 02:15:00|2336.34|2335.84|2336.57|2336.27|2337.03|2336.63|2335.79|2335.29|507
1718850000000|2024-06-20 02:20:00|2336.62|2336.32|2336.23|2335.73|2336.95|2336.5|2336.01|2335.61|389
1718850300000|2024-06-20 02:25:00|2336.26|2335.76|2335.72|2335.42|2336.38|2336|2335.48|2334.99|494
1718850600000|2024-06-20 02:30:00|2335.92|2335.43|2334.19|2333.69|2336.49|2335.99|2333.86|2333.43|799
1718850900000|2024-06-20 02:35:00|2334.21|2333.71|2333.8|2333.5|2334.71|2334.22|2333.8|2333.4|546
1718851200000|2024-06-20 02:40:00|2333.79|2333.49|2333.88|2333.58|2334.11|2333.68|2333.04|2332.62|720
1718851500000|2024-06-20 02:45:00|2333.9|2333.6|2334.55|2334.25|2334.81|2334.38|2333.84|2333.41|655
1718851800000|2024-06-20 02:50:00|2334.58|2334.28|2334.42|2333.92|2334.79|2334.39|2333.95|2333.47|520
1718852100000|2024-06-20 02:55:00|2334.44|2333.94|2334.11|2333.61|2335.05|2334.65|2333.83|2333.43|584
1718852400000|2024-06-20 03:00:00|2333.95|2333.65|2332.9|2332.4|2334.1|2333.66|2332.82|2332.39|607
1718852700000|2024-06-20 03:05:00|2332.89|2332.39|2333.69|2333.19|2333.75|2333.25|2332.61|2332.28|875
1718853000000|2024-06-20 03:10:00|2333.83|2333.33|2333.64|2333.14|2334.13|2333.69|2333.24|2332.88|374
1718853300000|2024-06-20 03:15:00|2333.63|2333.13|2334.57|2334.07|2334.57|2334.16|2333.63|2333.13|460
1718853600000|2024-06-20 03:20:00|2334.55|2334.05|2334.29|2333.79|2334.64|2334.18|2333.91|2333.43|521
1718853900000|2024-06-20 03:25:00|2334.25|2333.75|2334.34|2334.04|2334.69|2334.22|2333.91|2333.51|496
1718854200000|2024-06-20 03:30:00|2334.31|2334.01|2334.11|2333.81|2334.47|2334.01|2333.22|2332.88|476
1718854500000|2024-06-20 03:35:00|2334.15|2333.85|2334.11|2333.61|2334.63|2334.13|2333.96|2333.46|296
1718854800000|2024-06-20 03:40:00|2334.12|2333.62|2334.2|2333.7|2334.29|2333.83|2333.46|2333.06|278
1718855100000|2024-06-20 03:45:00|2334.22|2333.72|2333.47|2332.97|2334.52|2334.12|2333.15|2332.73|476
1718855400000|2024-06-20 03:50:00|2333.5|2333|2333.84|2333.54|2334.53|2334.13|2333.38|2332.92|336
1718855700000|2024-06-20 03:55:00|2333.94|2333.44|2334.24|2333.74|2334.45|2334.02|2333.83|2333.33|413
1718856000000|2024-06-20 04:00:00|2334.23|2333.73|2334.4|2334.1|2334.82|2334.42|2334.01|2333.59|529
1718856300000|2024-06-20 04:05:00|2334.29|2333.99|2335.25|2334.95|2335.28|2334.95|2334.25|2333.91|470
1718856600000|2024-06-20 04:10:00|2335.21|2334.91|2335.45|2334.95|2336.04|2335.66|2335.12|2334.74|381
1718856900000|2024-06-20 04:15:00|2335.47|2335.15|2335.35|2334.85|2335.99|2335.49|2335.05|2334.55|331
1718857200000|2024-06-20 04:20:00|2335.36|2334.86|2337.8|2337.3|2337.95|2337.54|2335.36|2334.86|645
1718857500000|2024-06-20 04:25:00|2337.79|2337.29|2338.67|2338.17|2338.79|2338.49|2336.86|2336.36|793
1718857800000|2024-06-20 04:30:00|2338.61|2338.11|2339.18|2338.68|2339.49|2339.01|2338.12|2337.76|682
1718858100000|2024-06-20 04:35:00|2339.26|2338.76|2340.08|2339.58|2340.23|2339.73|2339.26|2338.76|573
1718858400000|2024-06-20 04:40:00|2340.17|2339.67|2339.61|2339.11|2340.39|2340.08|2339.16|2338.69|647
1718858700000|2024-06-20 04:45:00|2339.52|2339.02|2339.35|2339.05|2339.84|2339.44|2339.23|2338.81|422
1718859000000|2024-06-20 04:50:00|2339.32|2339.02|2339.79|2339.49|2340.07|2339.69|2339.3|2338.97|383
1718859300000|2024-06-20 04:55:00|2339.8|2339.5|2340.67|2340.37|2341.15|2340.85|2339.6|2339.2|519
1718859600000|2024-06-20 05:00:00|2340.7|2340.4|2341.7|2341.2|2342.54|2342.12|2340.38|2340.01|661
1718859900000|2024-06-20 05:05:00|2341.68|2341.18|2341.13|2340.63|2341.8|2341.38|2339.99|2339.59|815
1718860200000|2024-06-20 05:10:00|2341.12|2340.62|2341.98|2341.48|2342.09|2341.7|2341.07|2340.57|412
1718860500000|2024-06-20 05:15:00|2342.06|2341.76|2341.06|2340.76|2342.1|2341.8|2340.93|2340.46|530
1718860800000|2024-06-20 05:20:00|2341.08|2340.78|2341.79|2341.29|2342.57|2342.21|2341|2340.56|572
1718861100000|2024-06-20 05:25:00|2341.78|2341.28|2342.22|2341.92|2342.39|2341.98|2341.42|2341.04|582
1718861400000|2024-06-20 05:30:00|2342.24|2341.94|2342.69|2342.19|2343.28|2342.88|2341.94|2341.56|1131
1718861700000|2024-06-20 05:35:00|2342.7|2342.2|2343.68|2343.18|2345.24|2344.81|2342.52|2342.09|964
1718862000000|2024-06-20 05:40:00|2343.54|2343.04|2343.02|2342.52|2343.75|2343.25|2342.23|2341.83|783
1718862300000|2024-06-20 05:45:00|2342.98|2342.48|2341.82|2341.32|2343.33|2342.83|2341.49|2341.01|842
1718862600000|2024-06-20 05:50:00|2341.81|2341.31|2341.46|2340.96|2341.96|2341.53|2341.12|2340.72|645
1718862900000|2024-06-20 05:55:00|2341.45|2340.95|2340.4|2340.1|2341.94|2341.5|2340.28|2339.88|912
1718863200000|2024-06-20 06:00:00|2340.41|2340.11|2341.94|2341.44|2342.29|2341.79|2340.41|2339.96|791
1718863500000|2024-06-20 06:05:00|2341.95|2341.45|2342.45|2342.15|2343.39|2343.04|2341.95|2341.45|822
1718863800000|2024-06-20 06:10:00|2342.29|2341.99|2342.45|2341.95|2342.83|2342.42|2341.92|2341.52|647
1718864100000|2024-06-20 06:15:00|2342.44|2341.94|2343.05|2342.55|2343.43|2343.01|2342.44|2341.94|689
1718864400000|2024-06-20 06:20:00|2343.06|2342.56|2344.26|2343.96|2344.48|2344.12|2342.5|2342|695
1718864700000|2024-06-20 06:25:00|2344.36|2343.86|2344.65|2344.15|2345.25|2344.92|2344.26|2343.86|909
1718865000000|2024-06-20 06:30:00|2344.67|2344.17|2344.43|2343.93|2344.93|2344.43|2343.93|2343.51|652
1718865300000|2024-06-20 06:35:00|2344.35|2343.85|2343.64|2343.14|2344.96|2344.52|2343.48|2343.14|512
1718865600000|2024-06-20 06:40:00|2343.62|2343.12|2343.18|2342.68|2344.02|2343.55|2343.02|2342.58|746
1718865900000|2024-06-20 06:45:00|2343.25|2342.75|2344.37|2343.87|2344.88|2344.42|2343.13|2342.75|885
1718866200000|2024-06-20 06:50:00|2344.3|2343.8|2344.38|2344.08|2345.97|2345.59|2344.24|2343.8|807
1718866500000|2024-06-20 06:55:00|2344.42|2344.12|2344.34|2343.84|2344.62|2344.2|2343.95|2343.53|757
1718866800000|2024-06-20 07:00:00|2344.35|2343.85|2343.95|2343.45|2344.44|2344.07|2343.44|2343.04|766
1718867100000|2024-06-20 07:05:00|2343.83|2343.53|2343.36|2342.86|2343.91|2343.56|2342.59|2342.19|694
1718867400000|2024-06-20 07:10:00|2343.41|2342.91|2342.54|2342.04|2343.72|2343.22|2342.12|2341.73|624
1718867700000|2024-06-20 07:15:00|2342.55|2342.05|2343.31|2342.81|2344.34|2343.91|2342.24|2341.84|737
1718868000000|2024-06-20 07:20:00|2343.27|2342.77|2343.83|2343.33|2344.41|2344.07|2343.16|2342.66|643
1718868300000|2024-06-20 07:25:00|2343.82|2343.32|2344.42|2344.12|2344.79|2344.39|2343.52|2343.12|526
1718868600000|2024-06-20 07:30:00|2344.46|2344.16|2344.59|2344.09|2345.31|2344.81|2344.26|2343.82|785
1718868900000|2024-06-20 07:35:00|2344.43|2343.93|2342.16|2341.86|2344.54|2344.21|2341.97|2341.6|790
1718869200000|2024-06-20 07:40:00|2342.26|2341.76|2341.44|2340.94|2342.68|2342.29|2341.44|2340.94|824
1718869500000|2024-06-20 07:45:00|2341.42|2340.92|2339.59|2339.29|2342.51|2342.13|2339.56|2339.22|862
1718869800000|2024-06-20 07:50:00|2339.48|2339.18|2340.05|2339.75|2340.79|2340.39|2339.29|2338.87|802
1718870100000|2024-06-20 07:55:00|2340.03|2339.73|2338.88|2338.58|2340.79|2340.37|2338.8|2338.4|796
1718870400000|2024-06-20 08:00:00|2338.95|2338.45|2336.51|2336.21|2339.07|2338.63|2336.51|2336.04|957
1718870700000|2024-06-20 08:05:00|2336.49|2336.19|2335.85|2335.55|2337.31|2336.97|2335.5|2335|1031
1718871000000|2024-06-20 08:10:00|2335.95|2335.45|2334.56|2334.06|2336.25|2335.75|2334.06|2333.62|929
1718871300000|2024-06-20 08:15:00|2334.55|2334.05|2334.1|2333.6|2334.63|2334.19|2333.34|2332.93|1022
1718871600000|2024-06-20 08:20:00|2334.09|2333.59|2334.13|2333.63|2334.61|2334.26|2333.48|2333.04|821
1718871900000|2024-06-20 08:25:00|2334.14|2333.64|2334.14|2333.64|2334.54|2334.15|2333.41|2333.03|932
1718872200000|2024-06-20 08:30:00|2334.15|2333.65|2334.15|2333.65|2334.54|2334.22|2332.89|2332.49|860
1718872500000|2024-06-20 08:35:00|2334.14|2333.64|2334.65|2334.15|2334.76|2334.36|2333.66|2333.26|636
1718872800000|2024-06-20 08:40:00|2334.66|2334.16|2333.93|2333.43|2334.88|2334.56|2333.77|2333.36|612
1718873100000|2024-06-20 08:45:00|2333.94|2333.44|2334.72|2334.42|2334.82|2334.45|2333.79|2333.4|568
1718873400000|2024-06-20 08:50:00|2334.83|2334.33|2334.63|2334.33|2335.14|2334.71|2333.47|2333.08|593
1718873700000|2024-06-20 08:55:00|2334.62|2334.32|2333.58|2333.28|2335.18|2334.85|2333.21|2332.85|695
1718874000000|2024-06-20 09:00:00|2333.57|2333.27|2334.22|2333.72|2334.22|2333.79|2333.09|2332.61|704
1718874300000|2024-06-20 09:05:00|2334.21|2333.71|2333.85|2333.55|2334.21|2333.74|2333.51|2333.15|559
1718874600000|2024-06-20 09:10:00|2333.97|2333.47|2332.46|2331.96|2334.13|2333.76|2331.79|2331.43|742
1718874900000|2024-06-20 09:15:00|2332.47|2331.97|2334.24|2333.94|2334.39|2333.97|2332.43|2331.93|696
1718875200000|2024-06-20 09:20:00|2334.33|2333.83|2333.82|2333.32|2334.9|2334.48|2333.57|2333.17|632
1718875500000|2024-06-20 09:25:00|2333.77|2333.27|2333.54|2333.04|2334.78|2334.28|2332.73|2332.34|743
1718875800000|2024-06-20 09:30:00|2333.51|2333.01|2334.4|2333.9|2334.62|2334.23|2333.13|2332.63|569
1718876100000|2024-06-20 09:35:00|2334.31|2333.81|2335.52|2335.02|2335.6|2335.28|2334.01|2333.51|564
1718876400000|2024-06-20 09:40:00|2335.49|2334.99|2335.27|2334.77|2335.62|2335.12|2334.27|2333.87|461
1718876700000|2024-06-20 09:45:00|2335.28|2334.78|2335.79|2335.29|2335.86|2335.47|2335.05|2334.65|449
1718877000000|2024-06-20 09:50:00|2335.78|2335.28|2335.63|2335.13|2336.03|2335.64|2335.03|2334.71|589
1718877300000|2024-06-20 09:55:00|2335.62|2335.12|2334.9|2334.6|2335.62|2335.12|2334.63|2334.21|686
1718877600000|2024-06-20 10:00:00|2334.87|2334.57|2334.72|2334.22|2335.45|2334.95|2333.75|2333.32|657
1718877900000|2024-06-20 10:05:00|2334.71|2334.21|2334.33|2334.03|2335.05|2334.67|2334.24|2333.82|533
1718878200000|2024-06-20 10:10:00|2334.43|2333.93|2335.43|2334.93|2335.7|2335.32|2334.27|2333.84|469
1718878500000|2024-06-20 10:15:00|2335.42|2334.92|2335.56|2335.26|2335.74|2335.31|2334.98|2334.6|431
1718878800000|2024-06-20 10:20:00|2335.59|2335.29|2336.41|2335.91|2336.84|2336.45|2335.39|2334.99|472
1718879100000|2024-06-20 10:25:00|2336.35|2336.05|2337.6|2337.3|2337.91|2337.51|2336.35|2336.01|587
1718879400000|2024-06-20 10:30:00|2337.7|2337.2|2338.63|2338.13|2338.7|2338.38|2337.41|2336.92|563
1718879700000|2024-06-20 10:35:00|2338.58|2338.28|2338.5|2338.2|2338.74|2338.43|2337.9|2337.6|511
1718880000000|2024-06-20 10:40:00|2338.61|2338.11|2339.34|2338.84|2339.41|2339.03|2338.38|2338.02|646
1718880300000|2024-06-20 10:45:00|2339.36|2338.86|2339.42|2339.12|2339.91|2339.42|2338.87|2338.52|565
1718880600000|2024-06-20 10:50:00|2339.41|2339.11|2340.79|2340.29|2340.84|2340.47|2339.41|2338.96|669
1718880900000|2024-06-20 10:55:00|2340.78|2340.28|2339.7|2339.4|2340.94|2340.58|2339.63|2339.2|577
1718881200000|2024-06-20 11:00:00|2339.69|2339.39|2339.72|2339.22|2340.42|2339.95|2338.65|2338.22|720
1718881500000|2024-06-20 11:05:00|2339.71|2339.21|2340.66|2340.16|2340.89|2340.54|2339.68|2339.18|719
1718881800000|2024-06-20 11:10:00|2340.56|2340.26|2340|2339.7|2340.76|2340.39|2339.69|2339.31|689
1718882100000|2024-06-20 11:15:00|2340.1|2339.6|2339.76|2339.46|2340.31|2339.97|2339.33|2338.93|619
1718882400000|2024-06-20 11:20:00|2339.75|2339.45|2339.21|2338.71|2339.87|2339.49|2338|2337.57|838
1718882700000|2024-06-20 11:25:00|2339.22|2338.72|2339.93|2339.43|2340.79|2340.29|2338.7|2338.31|521
1718883000000|2024-06-20 11:30:00|2339.86|2339.36|2340.63|2340.13|2340.86|2340.43|2339.86|2339.36|575
1718883300000|2024-06-20 11:35:00|2340.59|2340.09|2340.7|2340.2|2340.87|2340.48|2340.23|2339.75|665
1718883600000|2024-06-20 11:40:00|2340.69|2340.19|2341.08|2340.58|2341.66|2341.27|2340.59|2340.09|614
1718883900000|2024-06-20 11:45:00|2340.99|2340.49|2339.76|2339.26|2341.31|2340.84|2339.74|2339.25|589
1718884200000|2024-06-20 11:50:00|2339.75|2339.25|2339.67|2339.37|2339.9|2339.45|2338.45|2338.09|663
1718884500000|2024-06-20 11:55:00|2339.65|2339.35|2339.65|2339.15|2340.18|2339.71|2339.16|2338.79|630
1718884800000|2024-06-20 12:00:00|2339.66|2339.16|2338.98|2338.68|2340.66|2340.18|2338.7|2338.33|870
1718885100000|2024-06-20 12:05:00|2339.05|2338.55|2339.81|2339.31|2340.84|2340.43|2338.85|2338.46|831
1718885400000|2024-06-20 12:10:00|2339.74|2339.44|2338.03|2337.73|2340.06|2339.68|2338.03|2337.62|955
1718885700000|2024-06-20 12:15:00|2338.04|2337.74|2339.8|2339.5|2340.32|2339.92|2337.68|2337.37|747
1718886000000|2024-06-20 12:20:00|2339.88|2339.58|2341.25|2340.95|2341.89|2341.5|2339.75|2339.25|974
1718886300000|2024-06-20 12:25:00|2341.24|2340.94|2341.46|2339.38|2342.21|2341.8|2339.67|2338.84|908
1718886600000|2024-06-20 12:30:00|2340.67|2340.17|2340.23|2339.73|2344.56|2343.65|2340.09|2338.96|1391
1718886900000|2024-06-20 12:35:00|2340.24|2339.74|2337.67|2337.37|2340.81|2340.35|2337.62|2337.32|1309
1718887200000|2024-06-20 12:40:00|2337.66|2337.36|2338.71|2338.41|2338.9|2338.52|2336|2335.66|1447
1718887500000|2024-06-20 12:45:00|2338.64|2338.34|2339.15|2338.85|2339.83|2339.46|2338.35|2337.97|980
1718887800000|2024-06-20 12:50:00|2339.13|2338.83|2341.68|2341.18|2343.81|2343.51|2339.13|2338.83|1281
1718888100000|2024-06-20 12:55:00|2341.65|2341.15|2338.8|2338.3|2341.85|2341.35|2335.72|2335.4|1702
1718888400000|2024-06-20 13:00:00|2338.94|2338.44|2338.68|2338.38|2339.88|2339.38|2338.01|2337.6|1255
1718888700000|2024-06-20 13:05:00|2338.62|2338.32|2339.03|2338.53|2339.91|2339.53|2337.48|2337.01|1176
1718889000000|2024-06-20 13:10:00|2339.05|2338.55|2339.09|2338.79|2339.28|2338.9|2337.17|2336.87|899
1718889300000|2024-06-20 13:15:00|2339.07|2338.77|2338.83|2338.53|2339.21|2338.83|2336.82|2336.5|1085
1718889600000|2024-06-20 13:20:00|2338.81|2338.51|2338.92|2338.62|2341.05|2340.65|2338.44|2338.04|1263
1718889900000|2024-06-20 13:25:00|2338.91|2338.61|2339.77|2339.47|2340.2|2339.86|2338.19|2337.83|1016
1718890200000|2024-06-20 13:30:00|2339.8|2339.5|2339.62|2339.12|2340.7|2340.38|2337.77|2337.32|1445
1718890500000|2024-06-20 13:35:00|2339.52|2339.02|2341.51|2341.01|2341.58|2341.15|2339.36|2338.94|1245
1718890800000|2024-06-20 13:40:00|2341.53|2341.03|2345.45|2344.95|2345.55|2345.15|2341.2|2340.71|1365
1718891100000|2024-06-20 13:45:00|2345.43|2344.93|2345.88|2345.58|2347.51|2347.01|2343.47|2343.08|1485
1718891400000|2024-06-20 13:50:00|2345.86|2345.56|2347.94|2347.44|2348.44|2348.14|2345.72|2345.26|1289
1718891700000|2024-06-20 13:55:00|2347.95|2347.45|2349.63|2349.33|2349.83|2349.43|2347.77|2347.27|1007
1718892000000|2024-06-20 14:00:00|2349.65|2349.35|2351.97|2351.67|2352.88|2352.48|2349.12|2348.65|1487
1718892300000|2024-06-20 14:05:00|2351.95|2351.65|2351.8|2351.5|2354.18|2353.82|2349.89|2349.49|1472
1718892600000|2024-06-20 14:10:00|2351.83|2351.53|2350.61|2350.11|2352.8|2352.4|2350.04|2349.61|1109
1718892900000|2024-06-20 14:15:00|2350.59|2350.09|2354.19|2353.69|2354.35|2353.85|2350.09|2349.6|1274
1718893200000|2024-06-20 14:20:00|2354.15|2353.65|2355.44|2354.94|2359.38|2358.99|2354.06|2353.56|1737
1718893500000|2024-06-20 14:25:00|2355.42|2354.92|2355.93|2355.43|2356.8|2356.41|2353.88|2353.38|1562
1718893800000|2024-06-20 14:30:00|2356.03|2355.53|2358.63|2358.13|2359.43|2358.93|2355.11|2354.66|1381
1718894100000|2024-06-20 14:35:00|2358.57|2358.07|2357.92|2357.42|2359.45|2359.12|2357.58|2357.12|1189
1718894400000|2024-06-20 14:40:00|2357.94|2357.44|2360.6|2360.3|2360.86|2360.44|2357.22|2356.72|1215
1718894700000|2024-06-20 14:45:00|2360.68|2360.18|2362.39|2362.09|2363.04|2362.64|2358.85|2358.46|1327
1718895000000|2024-06-20 14:50:00|2362.44|2362.14|2362.64|2362.14|2362.96|2362.63|2361.47|2361.17|1285
1718895300000|2024-06-20 14:55:00|2362.65|2362.15|2364.26|2363.96|2365.29|2364.84|2362.39|2362.09|1317
1718895600000|2024-06-20 15:00:00|2364.18|2363.88|2364.61|2364.31|2365.35|2364.96|2362.65|2362.34|1321
1718895900000|2024-06-20 15:05:00|2364.68|2364.38|2363.7|2363.4|2365.74|2365.4|2363.57|2363.2|1108
1718896200000|2024-06-20 15:10:00|2363.62|2363.32|2357.83|2357.53|2363.93|2363.58|2357.64|2357.33|1593
1718896500000|2024-06-20 15:15:00|2357.81|2357.51|2357.11|2356.61|2359.57|2359.07|2356.69|2356.36|1343
1718896800000|2024-06-20 15:20:00|2357.12|2356.62|2355.09|2354.79|2357.26|2356.8|2354.26|2353.95|1365
1718897100000|2024-06-20 15:25:00|2355.08|2354.78|2352.04|2351.74|2355.29|2354.89|2351.68|2351.38|1200
1718897400000|2024-06-20 15:30:00|2352.02|2351.72|2354.76|2354.26|2355.43|2354.96|2351.63|2351.33|1177
1718897700000|2024-06-20 15:35:00|2354.77|2354.27|2354.34|2354.04|2356.14|2355.75|2354.17|2353.78|847
1718898000000|2024-06-20 15:40:00|2354.33|2354.03|2355.3|2355|2356.96|2356.62|2354.33|2353.94|938
1718898300000|2024-06-20 15:45:00|2355.28|2354.98|2355.51|2355.01|2357.11|2356.81|2355.15|2354.78|865
1718898600000|2024-06-20 15:50:00|2355.5|2355|2356.23|2355.93|2356.51|2356.15|2354.72|2354.32|699
1718898900000|2024-06-20 15:55:00|2356.22|2355.92|2354.05|2353.55|2356.47|2356.08|2353.64|2353.21|788
1718899200000|2024-06-20 16:00:00|2354.02|2353.52|2353.57|2353.07|2356.01|2355.55|2353.35|2352.97|897
1718899500000|2024-06-20 16:05:00|2353.48|2352.98|2354.44|2353.94|2354.44|2354.06|2353.07|2352.68|673
1718899800000|2024-06-20 16:10:00|2354.43|2353.93|2354.75|2354.25|2356.28|2355.96|2354.43|2353.93|750
1718900100000|2024-06-20 16:15:00|2354.77|2354.27|2356.97|2356.67|2357.51|2357.11|2354.2|2353.83|785
1718900400000|2024-06-20 16:20:00|2356.96|2356.66|2356.35|2355.85|2357.28|2356.88|2355.53|2355.11|693
1718900700000|2024-06-20 16:25:00|2356.31|2356.01|2355.82|2355.32|2357.19|2356.76|2355.34|2354.94|785
1718901000000|2024-06-20 16:30:00|2355.88|2355.38|2355.61|2355.31|2356.95|2356.53|2355.55|2355.15|725
1718901300000|2024-06-20 16:35:00|2355.62|2355.32|2354.42|2354.12|2356.95|2356.53|2353.83|2353.48|819
1718901600000|2024-06-20 16:40:00|2354.44|2354.14|2355.85|2355.35|2356.03|2355.62|2354.44|2354.08|610
1718901900000|2024-06-20 16:45:00|2355.83|2355.33|2355.99|2355.69|2356.28|2355.9|2354.7|2354.31|630
1718902200000|2024-06-20 16:50:00|2355.98|2355.68|2355.67|2355.37|2356.43|2356.06|2355.28|2354.95|662
1718902500000|2024-06-20 16:55:00|2355.68|2355.38|2356.57|2356.27|2357.11|2356.76|2355.68|2355.31|734
1718902800000|2024-06-20 17:00:00|2356.6|2356.3|2356.9|2356.6|2357.27|2356.88|2356.1|2355.74|875
1718903100000|2024-06-20 17:05:00|2356.99|2356.49|2356.87|2356.57|2357.07|2356.67|2355.51|2355.13|813
1718903400000|2024-06-20 17:10:00|2357.02|2356.52|2356.54|2356.24|2357.31|2356.95|2356.47|2356.07|670
1718903700000|2024-06-20 17:15:00|2356.58|2356.28|2356.29|2355.99|2356.81|2356.47|2355.62|2355.23|550
1718904000000|2024-06-20 17:20:00|2356.26|2355.96|2356.25|2355.95|2357.64|2357.27|2356.16|2355.74|668
1718904300000|2024-06-20 17:25:00|2356.12|2355.82|2355.86|2355.56|2356.46|2356.07|2354.84|2354.51|820
1718904600000|2024-06-20 17:30:00|2355.72|2355.42|2355.96|2355.66|2356.22|2355.87|2355.05|2354.67|623
1718904900000|2024-06-20 17:35:00|2356.06|2355.56|2356.99|2356.49|2357.54|2357.18|2355.96|2355.53|674
1718905200000|2024-06-20 17:40:00|2356.98|2356.48|2356.1|2355.8|2357|2356.68|2355.65|2355.28|711
1718905500000|2024-06-20 17:45:00|2356.09|2355.79|2356.58|2356.28|2356.65|2356.28|2355.94|2355.52|591
1718905800000|2024-06-20 17:50:00|2356.59|2356.29|2356.99|2356.49|2357.08|2356.76|2356.25|2355.77|571
1718906100000|2024-06-20 17:55:00|2357|2356.5|2357.6|2357.3|2357.73|2357.39|2356.59|2356.18|558
1718906400000|2024-06-20 18:00:00|2357.68|2357.38|2359.12|2358.62|2359.37|2358.97|2357.59|2357.12|723
1718906700000|2024-06-20 18:05:00|2359.11|2358.61|2358.19|2357.89|2359.65|2359.26|2357.84|2357.51|648
1718907000000|2024-06-20 18:10:00|2358.29|2357.79|2358.86|2358.36|2359.36|2358.95|2358.17|2357.76|610
1718907300000|2024-06-20 18:15:00|2358.85|2358.35|2358.82|2358.52|2359.1|2358.72|2358.27|2357.81|430
1718907600000|2024-06-20 18:20:00|2358.92|2358.42|2360.93|2360.43|2360.96|2360.66|2358.5|2358.14|742
1718907900000|2024-06-20 18:25:00|2360.95|2360.45|2361|2360.7|2361.34|2360.98|2360.55|2360.15|658
1718908200000|2024-06-20 18:30:00|2361.01|2360.71|2360.41|2359.91|2361.06|2360.76|2360.04|2359.64|439
1718908500000|2024-06-20 18:35:00|2360.38|2360.08|2359.65|2359.35|2360.65|2360.31|2359.53|2359.06|519
1718908800000|2024-06-20 18:40:00|2359.63|2359.33|2359.32|2359.02|2359.89|2359.5|2359.06|2358.65|558
1718909100000|2024-06-20 18:45:00|2359.33|2359.03|2359.44|2358.94|2359.84|2359.54|2359.08|2358.69|540
1718909400000|2024-06-20 18:50:00|2359.42|2359.12|2358.95|2358.65|2359.44|2359.14|2358.53|2358.14|539
1718909700000|2024-06-20 18:55:00|2358.87|2358.37|2358.27|2357.97|2359.2|2358.86|2358.26|2357.82|614
1718910000000|2024-06-20 19:00:00|2358.23|2357.93|2357.97|2357.67|2359.24|2358.83|2357.94|2357.55|620
1718910300000|2024-06-20 19:05:00|2358.04|2357.74|2359.02|2358.72|2359.21|2358.83|2358.03|2357.65|479
1718910600000|2024-06-20 19:10:00|2359.04|2358.74|2359.75|2359.45|2359.92|2359.61|2358.8|2358.41|503
1718910900000|2024-06-20 19:15:00|2359.72|2359.42|2359.91|2359.61|2360.13|2359.75|2359.48|2359.07|607
1718911200000|2024-06-20 19:20:00|2360|2359.7|2359.08|2358.78|2360.1|2359.8|2358.44|2358.07|764
1718911500000|2024-06-20 19:25:00|2359.07|2358.77|2359.06|2358.76|2359.48|2359.13|2358.94|2358.55|470
1718911800000|2024-06-20 19:30:00|2359.07|2358.77|2358.73|2358.43|2359.35|2358.98|2358.65|2358.35|620
1718912100000|2024-06-20 19:35:00|2358.74|2358.44|2359.23|2358.93|2359.46|2359.16|2358.44|2358.07|492
1718912400000|2024-06-20 19:40:00|2359.22|2358.92|2359.04|2358.74|2359.54|2359.24|2358.8|2358.45|532
1718912700000|2024-06-20 19:45:00|2359.01|2358.71|2359.28|2358.98|2359.52|2359.21|2358.98|2358.61|546
1718913000000|2024-06-20 19:50:00|2359.29|2358.99|2359.96|2359.46|2359.96|2359.61|2359.23|2358.87|554
1718913300000|2024-06-20 19:55:00|2359.86|2359.56|2359.15|2358.85|2360.05|2359.71|2358.9|2358.59|683
1718913600000|2024-06-20 20:00:00|2359.3|2359|2358.53|2358.23|2359.59|2359.2|2358.5|2358.11|328
1718913900000|2024-06-20 20:05:00|2358.52|2358.22|2358.62|2358.32|2358.76|2358.46|2358.42|2358.06|209
1718914200000|2024-06-20 20:10:00|2358.7|2358.2|2359.23|2358.93|2359.35|2358.97|2358.59|2358.2|250
1718914500000|2024-06-20 20:15:00|2359.22|2358.92|2359.15|2358.65|2359.41|2359.03|2358.93|2358.63|342
1718914800000|2024-06-20 20:20:00|2359.04|2358.74|2359.23|2358.93|2359.49|2359.19|2359.04|2358.66|208
1718915100000|2024-06-20 20:25:00|2359.24|2358.94|2359.12|2358.82|2359.36|2358.97|2358.94|2358.58|225
1718915400000|2024-06-20 20:30:00|2359.24|2358.74|2359.09|2358.79|2359.27|2358.93|2358.66|2358.26|214
1718915700000|2024-06-20 20:35:00|2359.11|2358.81|2359.12|2358.82|2359.47|2359.09|2359.03|2358.69|180
1718916000000|2024-06-20 20:40:00|2359.11|2358.81|2359.31|2359.01|2359.65|2359.3|2359.11|2358.81|159
1718916300000|2024-06-20 20:45:00|2359.29|2358.99|2359.14|2358.84|2359.52|2359.13|2359.14|2358.77|136
1718916600000|2024-06-20 20:50:00|2359.26|2358.76|2359.35|2359.05|2359.72|2359.31|2359.03|2358.66|209
1718916900000|2024-06-20 20:55:00|2359.34|2359.04|2360.3|2359.8|2360.51|2360.1|2359.11|2358.77|272
1718920800000|2024-06-20 22:00:00|2360.83|2360.33|2359.78|2359.28|2360.88|2360.38|2359.39|2359.09|171
1718921100000|2024-06-20 22:05:00|2359.6|2359.1|2359.12|2358.62|2359.9|2359.4|2359.1|2358.62|92
1718921400000|2024-06-20 22:10:00|2359.08|2358.58|2359.13|2358.83|2359.38|2358.97|2358.32|2357.95|181
1718921700000|2024-06-20 22:15:00|2359.11|2358.81|2359.52|2359.02|2360.29|2359.79|2359.07|2358.66|256
1718922000000|2024-06-20 22:20:00|2359.54|2359.04|2359.15|2358.65|2359.61|2359.19|2358.52|2358.12|318
1718922300000|2024-06-20 22:25:00|2359.14|2358.64|2360|2359.5|2360.07|2359.66|2358.8|2358.3|175
1718922600000|2024-06-20 22:30:00|2360.01|2359.51|2360.3|2359.8|2360.5|2360.1|2359.71|2359.21|202
1718922900000|2024-06-20 22:35:00|2360.33|2359.83|2359.63|2359.13|2360.59|2360.13|2359.33|2358.93|322
1718923200000|2024-06-20 22:40:00|2359.59|2359.09|2359.06|2358.56|2359.59|2359.09|2358.63|2358.32|300
1718923500000|2024-06-20 22:45:00|2359.02|2358.52|2359.7|2359.2|2359.81|2359.38|2358.72|2358.32|290
1718923800000|2024-06-20 22:50:00|2359.71|2359.21|2359.28|2358.78|2359.8|2359.3|2359.08|2358.58|103
1718924100000|2024-06-20 22:55:00|2359.27|2358.77|2359.69|2359.19|2359.7|2359.2|2359.23|2358.73|60
1718924400000|2024-06-20 23:00:00|2359.68|2359.18|2359.75|2359.45|2359.81|2359.45|2359.23|2358.73|95
1718924700000|2024-06-20 23:05:00|2359.83|2359.33|2360.26|2359.76|2360.49|2360|2359.7|2359.3|111
1718925000000|2024-06-20 23:10:00|2360.24|2359.74|2360.46|2359.96|2360.49|2360.13|2359.99|2359.58|98
1718925300000|2024-06-20 23:15:00|2360.48|2359.98|2360.71|2360.21|2360.71|2360.21|2360.33|2359.83|70
1718925600000|2024-06-20 23:20:00|2360.68|2360.18|2361.13|2360.63|2361.32|2360.96|2360.68|2360.18|155
1718925900000|2024-06-20 23:25:00|2361.14|2360.64|2360.25|2359.75|2361.43|2360.95|2360.15|2359.75|158
1718926200000|2024-06-20 23:30:00|2360.3|2359.8|2359.66|2359.16|2360.3|2359.8|2359.29|2358.89|279
1718926500000|2024-06-20 23:35:00|2359.64|2359.14|2360.24|2359.74|2360.24|2359.74|2359.51|2359.02|198
1718926800000|2024-06-20 23:40:00|2360.27|2359.77|2360.32|2359.82|2360.64|2360.29|2359.92|2359.53|173
1718927100000|2024-06-20 23:45:00|2360.37|2359.87|2360.48|2359.98|2360.84|2360.46|2359.78|2359.32|446
1718927400000|2024-06-20 23:50:00|2360.47|2359.97|2360.39|2360.09|2360.7|2360.28|2360.25|2359.92|183
1718927700000|2024-06-20 23:55:00|2360.38|2360.08|2361.06|2360.76|2361.33|2361.03|2360.35|2359.94|345
1718928000000|2024-06-21 00:00:00|2361.07|2360.77|2361.45|2361.15|2361.87|2361.5|2361.02|2360.69|506
1718928300000|2024-06-21 00:05:00|2361.41|2361.11|2362.77|2362.47|2362.89|2362.49|2361.17|2360.79|401
1718928600000|2024-06-21 00:10:00|2362.78|2362.48|2362.47|2362.17|2362.99|2362.59|2362.35|2361.95|454
1718928900000|2024-06-21 00:15:00|2362.57|2362.07|2361.81|2361.51|2362.58|2362.24|2361.5|2361.12|376
1718929200000|2024-06-21 00:20:00|2361.82|2361.52|2362.8|2362.5|2363.22|2362.83|2361.81|2361.45|367
1718929500000|2024-06-21 00:25:00|2362.72|2362.42|2363.34|2363.04|2363.48|2363.09|2362.56|2362.19|319
1718929800000|2024-06-21 00:30:00|2363.44|2362.94|2363.98|2363.68|2364.67|2364.31|2363.41|2362.91|267
1718930100000|2024-06-21 00:35:00|2364.01|2363.71|2363.35|2362.85|2364.1|2363.71|2362.91|2362.51|369
1718930400000|2024-06-21 00:40:00|2363.14|2362.84|2363.07|2362.57|2363.4|2363.01|2362.63|2362.2|396
1718930700000|2024-06-21 00:45:00|2363.02|2362.52|2363.84|2363.34|2363.97|2363.64|2362.47|2362.1|416
1718931000000|2024-06-21 00:50:00|2363.85|2363.35|2364.56|2364.26|2365.16|2364.78|2363.6|2363.22|350
1718931300000|2024-06-21 00:55:00|2364.57|2364.27|2364.31|2364.01|2364.8|2364.48|2363.9|2363.51|581
1718931600000|2024-06-21 01:00:00|2364.52|2364.02|2363.23|2362.73|2364.52|2364.13|2362.15|2361.85|1085
1718931900000|2024-06-21 01:05:00|2363.2|2362.7|2361.73|2361.43|2363.89|2363.47|2361.73|2361.33|681
1718932200000|2024-06-21 01:10:00|2361.74|2361.44|2361.47|2361.17|2362.87|2362.56|2361.43|2361.07|806
1718932500000|2024-06-21 01:15:00|2361.46|2361.16|2361.23|2360.73|2361.54|2361.17|2359.81|2359.42|863
1718932800000|2024-06-21 01:20:00|2361.24|2360.74|2361.11|2360.81|2361.53|2361.11|2360.34|2360.02|598
1718933100000|2024-06-21 01:25:00|2361.17|2360.87|2360.9|2360.4|2361.52|2361.2|2360.4|2359.97|666
1718933400000|2024-06-21 01:30:00|2360.92|2360.42|2357.42|2357.12|2360.94|2360.54|2357.31|2356.91|877
1718933700000|2024-06-21 01:35:00|2357.41|2357.11|2359.13|2358.63|2359.83|2359.33|2357.41|2357.11|691
1718934000000|2024-06-21 01:40:00|2359.2|2358.7|2360.06|2359.76|2360.42|2360.03|2359.07|2358.57|734
1718934300000|2024-06-21 01:45:00|2360.2|2359.7|2360.11|2359.61|2360.7|2360.4|2359.83|2359.43|774
1718934600000|2024-06-21 01:50:00|2360.07|2359.57|2360.43|2359.93|2360.64|2360.24|2359.1|2358.71|608
1718934900000|2024-06-21 01:55:00|2360.44|2359.94|2359.91|2359.41|2360.83|2360.53|2359.73|2359.33|561
1718935200000|2024-06-21 02:00:00|2359.98|2359.48|2360.46|2360.16|2360.67|2360.25|2359.34|2359.04|583
1718935500000|2024-06-21 02:05:00|2360.43|2360.13|2360.51|2360.21|2361.03|2360.67|2360.13|2359.72|476
1718935800000|2024-06-21 02:10:00|2360.58|2360.28|2361.84|2361.34|2361.84|2361.52|2360.17|2359.75|575
1718936100000|2024-06-21 02:15:00|2361.64|2361.23|2360.85|2360.55|2361.78|2361.34|2360.75|2360.36|436
1718936400000|2024-06-21 02:20:00|2360.88|2360.58|2361.07|2360.77|2361.39|2360.99|2360.75|2360.45|491
1718936700000|2024-06-21 02:25:00|2361.08|2360.78|2360.78|2360.48|2361.42|2361.04|2360.48|2360.11|454
1718937000000|2024-06-21 02:30:00|2360.8|2360.5|2360.4|2360.1|2360.91|2360.5|2359.61|2359.25|648
1718937300000|2024-06-21 02:35:00|2360.34|2360.04|2360.33|2360.03|2361.11|2360.71|2359.99|2359.59|503
1718937600000|2024-06-21 02:40:00|2360.39|2360.09|2358.98|2358.68|2360.47|2360.09|2358.86|2358.5|482
1718937900000|2024-06-21 02:45:00|2358.99|2358.69|2359.03|2358.73|2359.58|2359.19|2358.37|2357.97|574
1718938200000|2024-06-21 02:50:00|2359.04|2358.74|2359.33|2359.03|2359.7|2359.3|2358.77|2358.47|381
1718938500000|2024-06-21 02:55:00|2359.35|2359.05|2359.61|2359.31|2359.78|2359.39|2359.08|2358.7|388
1718938800000|2024-06-21 03:00:00|2359.59|2359.29|2359.39|2359.09|2359.97|2359.58|2359.08|2358.68|391
1718939100000|2024-06-21 03:05:00|2359.4|2359.1|2359.19|2358.89|2359.86|2359.48|2359.15|2358.81|454
1718939400000|2024-06-21 03:10:00|2359.2|2358.9|2359.5|2359.2|2359.79|2359.4|2358.97|2358.67|478
1718939700000|2024-06-21 03:15:00|2359.45|2359.15|2360.13|2359.83|2360.29|2359.91|2359.25|2358.94|422
1718940000000|2024-06-21 03:20:00|2360.11|2359.81|2360.8|2360.5|2361.16|2360.83|2359.68|2359.31|431
1718940300000|2024-06-21 03:25:00|2360.78|2360.48|2360.73|2360.43|2360.9|2360.54|2360.26|2359.79|407
1718940600000|2024-06-21 03:30:00|2360.83|2360.33|2360.92|2360.62|2361.3|2360.98|2360.55|2360.2|282
1718940900000|2024-06-21 03:35:00|2360.91|2360.61|2361.29|2360.99|2361.39|2361.02|2360.83|2360.5|217
1718941200000|2024-06-21 03:40:00|2361.28|2360.98|2361.33|2361.03|2361.63|2361.3|2361|2360.62|446
1718941500000|2024-06-21 03:45:00|2361.43|2360.93|2361|2360.7|2361.57|2361.22|2360.59|2360.2|366
1718941800000|2024-06-21 03:50:00|2361.12|2360.62|2361.4|2360.9|2361.41|2361.08|2360.78|2360.42|469
1718942100000|2024-06-21 03:55:00|2361.43|2360.93|2362.38|2362.08|2362.39|2362.09|2361.27|2360.9|352
1718942400000|2024-06-21 04:00:00|2362.39|2362.09|2362.21|2361.91|2362.54|2362.2|2361.57|2361.22|211
1718942700000|2024-06-21 04:05:00|2362.31|2361.81|2362.33|2361.83|2362.51|2362.12|2361.77|2361.47|222
1718943000000|2024-06-21 04:10:00|2362.19|2361.89|2361.79|2361.49|2362.4|2362.03|2361.68|2361.37|238
1718943300000|2024-06-21 04:15:00|2361.78|2361.48|2361.96|2361.66|2362.08|2361.7|2361.57|2361.27|213
1718943600000|2024-06-21 04:20:00|2361.97|2361.67|2361.56|2361.26|2361.97|2361.67|2361.44|2361.14|209
1718943900000|2024-06-21 04:25:00|2361.53|2361.23|2361.84|2361.54|2361.9|2361.58|2361.43|2361.06|206
1718944200000|2024-06-21 04:30:00|2361.86|2361.56|2361.91|2361.61|2361.94|2361.63|2361.31|2360.92|278
1718944500000|2024-06-21 04:35:00|2361.92|2361.62|2362.06|2361.76|2362.29|2361.87|2361.69|2361.3|355
1718944800000|2024-06-21 04:40:00|2362.16|2361.66|2362.53|2362.23|2362.54|2362.23|2362.07|2361.65|202
1718945100000|2024-06-21 04:45:00|2362.54|2362.24|2363.04|2362.54|2363.04|2362.69|2362.38|2362|284
1718945400000|2024-06-21 04:50:00|2362.98|2362.68|2362.77|2362.47|2363.28|2362.92|2362.49|2362.12|378
1718945700000|2024-06-21 04:55:00|2362.85|2362.35|2363.26|2362.76|2363.31|2362.91|2362.39|2362.01|315
1718946000000|2024-06-21 05:00:00|2363.29|2362.79|2363.33|2362.83|2363.64|2363.25|2362.84|2362.54|407
1718946300000|2024-06-21 05:05:00|2363.14|2362.84|2362.93|2362.63|2363.33|2362.93|2362.53|2362.07|220
1718946600000|2024-06-21 05:10:00|2363.03|2362.53|2362.8|2362.5|2363.03|2362.67|2362.5|2362.12|136
1718946900000|2024-06-21 05:15:00|2362.81|2362.51|2363.31|2363.01|2363.53|2363.14|2362.8|2362.5|209
1718947200000|2024-06-21 05:20:00|2363.29|2362.99|2363.67|2363.37|2364.09|2363.69|2363.15|2362.8|296
1718947500000|2024-06-21 05:25:00|2363.68|2363.38|2363.68|2363.38|2363.87|2363.57|2363.18|2362.8|221
1718947800000|2024-06-21 05:30:00|2363.67|2363.37|2363.53|2363.23|2363.91|2363.61|2362.79|2362.49|429
1718948100000|2024-06-21 05:35:00|2363.63|2363.13|2364.53|2364.23|2364.62|2364.27|2363.15|2362.75|511
1718948400000|2024-06-21 05:40:00|2364.57|2364.07|2364.21|2363.91|2364.66|2364.36|2363.99|2363.64|426
1718948700000|2024-06-21 05:45:00|2364.36|2363.86|2364.44|2364.14|2364.82|2364.43|2363.87|2363.46|515
1718949000000|2024-06-21 05:50:00|2364.45|2364.15|2364.91|2364.41|2365.92|2365.48|2364.35|2363.96|616
1718949300000|2024-06-21 05:55:00|2364.74|2364.44|2364.76|2364.46|2365.36|2365|2364.63|2364.25|561
1718949600000|2024-06-21 06:00:00|2364.73|2364.43|2363.66|2363.36|2364.73|2364.43|2363.29|2362.96|905
1718949900000|2024-06-21 06:05:00|2363.67|2363.37|2362.59|2362.29|2364.22|2363.84|2362.46|2362.16|634
1718950200000|2024-06-21 06:10:00|2362.62|2362.32|2364.2|2363.7|2364.22|2363.87|2362.17|2361.87|620
1718950500000|2024-06-21 06:15:00|2364.14|2363.84|2362.38|2362.08|2364.26|2363.92|2362.09|2361.68|578
1718950800000|2024-06-21 06:20:00|2362.39|2362.09|2361.85|2361.55|2362.86|2362.47|2360.78|2360.48|792
1718951100000|2024-06-21 06:25:00|2361.9|2361.4|2361.74|2361.44|2362.59|2362.14|2360.82|2360.52|684
1718951400000|2024-06-21 06:30:00|2361.69|2361.39|2360.64|2360.34|2362.18|2361.78|2360.43|2360.1|654
1718951700000|2024-06-21 06:35:00|2360.65|2360.35|2360.35|2360.05|2361.02|2360.62|2359.81|2359.43|771
1718952000000|2024-06-21 06:40:00|2360.37|2360.07|2358.84|2358.34|2360.57|2360.18|2358.59|2358.14|733
1718952300000|2024-06-21 06:45:00|2358.83|2358.33|2358.77|2358.27|2359.57|2359.17|2358.17|2357.79|764
1718952600000|2024-06-21 06:50:00|2358.69|2358.39|2359.36|2359.06|2359.56|2359.26|2358.51|2358.15|624
1718952900000|2024-06-21 06:55:00|2359.3|2359|2358.78|2358.28|2359.59|2359.18|2358.51|2358.13|610
1718953200000|2024-06-21 07:00:00|2358.61|2358.31|2357.34|2357.04|2358.82|2358.52|2357.07|2356.77|668
1718953500000|2024-06-21 07:05:00|2357.37|2357.07|2358.46|2358.16|2358.66|2358.36|2357.02|2356.72|670
1718953800000|2024-06-21 07:10:00|2358.47|2358.17|2358.26|2357.96|2358.76|2358.37|2357.96|2357.58|389
1718954100000|2024-06-21 07:15:00|2358.27|2357.97|2357.46|2356.96|2358.45|2358.09|2356.97|2356.63|802
1718954400000|2024-06-21 07:20:00|2357.44|2356.94|2355.96|2355.66|2357.46|2357.15|2355.84|2355.48|698
1718954700000|2024-06-21 07:25:00|2355.98|2355.68|2357.05|2356.75|2357.18|2356.86|2355.33|2354.94|700
1718955000000|2024-06-21 07:30:00|2357.06|2356.76|2359.02|2358.72|2359.33|2359|2356.79|2356.49|895
1718955300000|2024-06-21 07:35:00|2359.05|2358.75|2359.5|2359.2|2359.61|2359.25|2358.55|2358.19|798
1718955600000|2024-06-21 07:40:00|2359.51|2359.21|2360.86|2360.56|2361.12|2360.82|2359.07|2358.67|652
1718955900000|2024-06-21 07:45:00|2360.85|2360.55|2362.63|2362.33|2362.86|2362.55|2360.33|2360.03|708
1718956200000|2024-06-21 07:50:00|2362.6|2362.3|2364.09|2363.79|2364.49|2364.12|2362.35|2362.05|514
1718956500000|2024-06-21 07:55:00|2364.07|2363.77|2363.25|2362.95|2364.68|2364.38|2363.25|2362.95|686
1718956800000|2024-06-21 08:00:00|2363.23|2362.93|2363.97|2363.67|2365.47|2365.17|2362.93|2362.63|697
1718957100000|2024-06-21 08:05:00|2363.94|2363.64|2364.41|2363.91|2365.27|2364.9|2363.92|2363.53|649
1718957400000|2024-06-21 08:10:00|2364.43|2363.93|2365.04|2364.74|2365.34|2365.04|2363.88|2363.55|589
1718957700000|2024-06-21 08:15:00|2365.03|2364.73|2363.98|2363.68|2366.67|2366.28|2363.5|2363.1|652
1718958000000|2024-06-21 08:20:00|2364.07|2363.57|2365.88|2365.58|2366.08|2365.78|2363.84|2363.54|505
1718958300000|2024-06-21 08:25:00|2365.98|2365.48|2367.88|2367.58|2368.4|2368|2365.74|2365.44|584
1718958600000|2024-06-21 08:30:00|2367.86|2367.56|2366.28|2365.98|2368.18|2367.86|2365.92|2365.5|709
1718958900000|2024-06-21 08:35:00|2366.3|2366|2366.08|2365.58|2366.54|2366.23|2365.62|2365.25|687
1718959200000|2024-06-21 08:40:00|2366.09|2365.59|2365.25|2364.95|2366.74|2366.34|2365.16|2364.78|533
1718959500000|2024-06-21 08:45:00|2365.19|2364.89|2366.61|2366.31|2366.84|2366.41|2365.06|2364.66|433
1718959800000|2024-06-21 08:50:00|2366.59|2366.29|2366.21|2365.91|2367.01|2366.63|2366.21|2365.81|572
1718960100000|2024-06-21 08:55:00|2366.18|2365.88|2365.58|2365.28|2366.54|2366.15|2365.13|2364.82|795
1718960400000|2024-06-21 09:00:00|2365.53|2365.23|2366.35|2366.05|2366.97|2366.61|2365.53|2365.13|462
1718960700000|2024-06-21 09:05:00|2366.36|2366.06|2366.65|2366.15|2366.69|2366.35|2365.91|2365.52|491
1718961000000|2024-06-21 09:10:00|2366.66|2366.16|2366.91|2366.41|2367.56|2367.21|2366.46|2366.12|516
1718961300000|2024-06-21 09:15:00|2366.79|2366.49|2365.89|2365.59|2367.05|2366.68|2365.69|2365.35|507
1718961600000|2024-06-21 09:20:00|2365.92|2365.62|2364.74|2364.44|2365.99|2365.62|2364.61|2364.21|509
1718961900000|2024-06-21 09:25:00|2364.82|2364.32|2364.37|2364.07|2365.01|2364.69|2364.21|2363.83|460
1718962200000|2024-06-21 09:30:00|2364.38|2364.08|2364.63|2364.33|2364.94|2364.63|2363.19|2362.89|578
1718962500000|2024-06-21 09:35:00|2364.72|2364.22|2363.69|2363.39|2364.73|2364.28|2363.39|2363.01|434
1718962800000|2024-06-21 09:40:00|2363.66|2363.36|2363.6|2363.3|2364.4|2364.01|2363.37|2363.04|470
1718963100000|2024-06-21 09:45:00|2363.61|2363.31|2363.61|2363.31|2364.25|2363.87|2363.12|2362.74|467
1718963400000|2024-06-21 09:50:00|2363.59|2363.29|2363.9|2363.6|2364.07|2363.71|2363.36|2362.98|500
1718963700000|2024-06-21 09:55:00|2363.91|2363.61|2364.14|2363.84|2364.78|2364.41|2363.65|2363.28|502
1718964000000|2024-06-21 10:00:00|2364.12|2363.82|2362.76|2362.46|2364.48|2364.04|2362.72|2362.28|487
1718964300000|2024-06-21 10:05:00|2362.72|2362.42|2362.87|2362.57|2363.22|2362.82|2361.57|2361.25|569
1718964600000|2024-06-21 10:10:00|2362.86|2362.56|2362.19|2361.89|2363.04|2362.63|2361.51|2361.19|615
1718964900000|2024-06-21 10:15:00|2362.29|2361.79|2362.41|2362.11|2362.48|2362.17|2361.62|2361.32|425
1718965200000|2024-06-21 10:20:00|2362.39|2362.09|2363.39|2363.09|2363.65|2363.27|2362.19|2361.81|419
1718965500000|2024-06-21 10:25:00|2363.46|2362.96|2362.96|2362.46|2363.88|2363.58|2362.82|2362.46|384
1718965800000|2024-06-21 10:30:00|2362.85|2362.55|2362.74|2362.24|2362.86|2362.56|2361.97|2361.61|471
1718966100000|2024-06-21 10:35:00|2362.73|2362.23|2362.75|2362.45|2363.03|2362.64|2361.83|2361.48|557
1718966400000|2024-06-21 10:40:00|2362.88|2362.38|2362.67|2362.37|2363.21|2362.83|2362.52|2362.15|447
1718966700000|2024-06-21 10:45:00|2362.68|2362.38|2362.69|2362.39|2363.41|2363.02|2362.4|2362|582
1718967000000|2024-06-21 10:50:00|2362.67|2362.37|2363.2|2362.9|2363.73|2363.35|2362.56|2362.18|568
1718967300000|2024-06-21 10:55:00|2363.13|2362.83|2363.83|2363.53|2363.85|2363.55|2362.91|2362.53|398
1718967600000|2024-06-21 11:00:00|2363.85|2363.55|2364.85|2364.55|2364.85|2364.55|2363.74|2363.37|501
1718967900000|2024-06-21 11:05:00|2364.94|2364.44|2365.14|2364.84|2365.71|2365.41|2364.65|2364.28|434
1718968200000|2024-06-21 11:10:00|2365.15|2364.85|2365.62|2365.32|2366.22|2365.85|2365.01|2364.61|568
1718968500000|2024-06-21 11:15:00|2365.61|2365.31|2365.64|2365.14|2365.91|2365.56|2365.1|2364.75|579
1718968800000|2024-06-21 11:20:00|2365.62|2365.12|2365.38|2365.08|2366.11|2365.75|2365.33|2364.98|617
1718969100000|2024-06-21 11:25:00|2365.31|2365.01|2365.53|2365.23|2365.73|2365.33|2364.44|2364.08|497
1718969400000|2024-06-21 11:30:00|2365.51|2365.21|2366.07|2365.77|2366.23|2365.87|2365.23|2364.93|369
1718969700000|2024-06-21 11:35:00|2366.17|2365.67|2368.14|2367.84|2368.91|2368.61|2366.05|2365.65|589
1718970000000|2024-06-21 11:40:00|2368.15|2367.85|2365.84|2365.34|2368.2|2367.85|2365.62|2365.32|629
1718970300000|2024-06-21 11:45:00|2365.65|2365.35|2366.1|2365.8|2366.29|2365.89|2364.96|2364.66|595
1718970600000|2024-06-21 11:50:00|2366.25|2365.75|2366.53|2366.23|2367.45|2367.05|2366.09|2365.69|668
1718970900000|2024-06-21 11:55:00|2366.54|2366.24|2366.52|2366.22|2366.96|2366.65|2366.37|2365.98|568
1718971200000|2024-06-21 12:00:00|2366.51|2366.21|2368|2367.7|2368.19|2367.88|2366.28|2365.98|708
1718971500000|2024-06-21 12:05:00|2368.1|2367.6|2367.43|2367.13|2368.29|2367.99|2366.93|2366.6|551
1718971800000|2024-06-21 12:10:00|2367.42|2367.12|2366.27|2365.97|2367.9|2367.57|2366.18|2365.88|585
1718972100000|2024-06-21 12:15:00|2366.37|2365.87|2367.03|2366.73|2368.03|2367.64|2366.17|2365.76|610
1718972400000|2024-06-21 12:20:00|2366.96|2366.46|2365.04|2364.74|2367.25|2366.86|2364.78|2364.48|932
1718972700000|2024-06-21 12:25:00|2365.13|2364.63|2364.79|2364.49|2365.43|2365.1|2364.46|2364.16|663
1718973000000|2024-06-21 12:30:00|2364.59|2364.29|2363.52|2363.22|2364.72|2364.41|2363.17|2362.87|759
1718973300000|2024-06-21 12:35:00|2363.54|2363.24|2363.82|2363.52|2364.34|2363.97|2362.61|2362.3|726
1718973600000|2024-06-21 12:40:00|2363.83|2363.53|2364.37|2364.07|2364.54|2364.12|2362.38|2361.99|668
1718973900000|2024-06-21 12:45:00|2364.36|2364.06|2363.48|2363.18|2364.66|2364.28|2363.15|2362.85|632
1718974200000|2024-06-21 12:50:00|2363.45|2363.15|2361.5|2361.2|2364.77|2364.47|2361.27|2360.97|761
1718974500000|2024-06-21 12:55:00|2361.47|2361.17|2360.94|2360.64|2362.13|2361.76|2360.67|2360.33|924
1718974800000|2024-06-21 13:00:00|2360.83|2360.53|2361.69|2361.39|2361.76|2361.46|2359.46|2359.16|1205
1718975100000|2024-06-21 13:05:00|2361.62|2361.32|2361.18|2360.68|2362.87|2362.52|2360.84|2360.51|1069
1718975400000|2024-06-21 13:10:00|2361.1|2360.8|2363.86|2363.56|2363.98|2363.68|2361.09|2360.79|1095
1718975700000|2024-06-21 13:15:00|2363.75|2363.45|2361.13|2360.83|2364.03|2363.73|2361.13|2360.75|911
1718976000000|2024-06-21 13:20:00|2361.17|2360.87|2357.42|2357.12|2361.65|2361.35|2357.31|2357.01|1204
1718976300000|2024-06-21 13:25:00|2357.4|2357.1|2355.43|2355.13|2357.78|2357.43|2354.19|2353.69|1525
1718976600000|2024-06-21 13:30:00|2355.46|2355.16|2351.95|2351.65|2356.21|2355.91|2350.13|2349.83|1648
1718976900000|2024-06-21 13:35:00|2351.99|2351.69|2350.76|2350.46|2353.92|2353.62|2350.47|2350.17|1456
1718977200000|2024-06-21 13:40:00|2350.86|2350.56|2349.93|2349.63|2351.89|2351.49|2349.28|2348.92|1261
1718977500000|2024-06-21 13:45:00|2349.43|2349.13|2347.29|2346.79|2349.43|2349.13|2342.57|2342.07|1630
1718977800000|2024-06-21 13:50:00|2347.3|2346.8|2336.05|2335.75|2348.71|2348.41|2335.7|2335.2|1721
1718978100000|2024-06-21 13:55:00|2335.91|2335.61|2340.93|2340.43|2341.25|2340.75|2334.9|2334.4|1449
1718978400000|2024-06-21 14:00:00|2340.79|2340.29|2334.07|2333.77|2340.89|2340.39|2333.49|2333.12|1473
1718978700000|2024-06-21 14:05:00|2334.05|2333.75|2335.68|2335.18|2336.04|2335.7|2331.05|2330.62|1423
1718979000000|2024-06-21 14:10:00|2335.61|2335.31|2335.58|2335.08|2336.29|2335.95|2332.19|2331.82|1199
1718979300000|2024-06-21 14:15:00|2335.46|2335.16|2333.21|2332.91|2335.91|2335.6|2331.73|2331.39|1351
1718979600000|2024-06-21 14:20:00|2333.22|2332.92|2331.14|2330.84|2335.23|2334.93|2331.11|2330.81|1288
1718979900000|2024-06-21 14:25:00|2330.56|2330.26|2335.52|2335.02|2335.72|2335.22|2328.77|2328.47|1287
1718980200000|2024-06-21 14:30:00|2335.43|2334.93|2335.26|2334.96|2337.02|2336.72|2334.02|2333.72|1281
1718980500000|2024-06-21 14:35:00|2335.21|2334.91|2336.82|2336.52|2338.85|2338.55|2335.21|2334.91|1301
1718980800000|2024-06-21 14:40:00|2336.81|2336.51|2333.34|2333.04|2337.48|2337.16|2333.34|2333.04|1162
1718981100000|2024-06-21 14:45:00|2333.5|2333|2332.51|2332.21|2333.69|2333.27|2330.34|2330.04|1082
1718981400000|2024-06-21 14:50:00|2332.53|2332.23|2332.15|2331.65|2334.02|2333.71|2330.92|2330.62|1150
1718981700000|2024-06-21 14:55:00|2332.16|2331.66|2330.14|2329.84|2332.16|2331.66|2330.08|2329.64|1217
1718982000000|2024-06-21 15:00:00|2330.21|2329.91|2330.55|2330.05|2331.64|2331.34|2329.62|2329.31|1285
1718982300000|2024-06-21 15:05:00|2330.58|2330.08|2333.43|2333.13|2333.61|2333.29|2330.35|2329.97|1100
1718982600000|2024-06-21 15:10:00|2333.45|2333.15|2331.08|2330.78|2334.95|2334.65|2330.69|2330.39|1063
1718982900000|2024-06-21 15:15:00|2331.1|2330.8|2325.39|2325.09|2331.23|2330.82|2324.19|2323.89|1628
1718983200000|2024-06-21 15:20:00|2325.45|2325.15|2325.03|2324.73|2326.64|2326.34|2323.52|2323.22|1362
1718983500000|2024-06-21 15:25:00|2325.05|2324.75|2326.81|2326.51|2327.15|2326.85|2324.18|2323.88|994
1718983800000|2024-06-21 15:30:00|2326.7|2326.4|2327.68|2327.38|2328.57|2328.27|2325.97|2325.67|956
1718984100000|2024-06-21 15:35:00|2327.76|2327.26|2326.71|2326.41|2328.26|2327.96|2325.74|2325.38|940
1718984400000|2024-06-21 15:40:00|2326.69|2326.19|2327.5|2327|2328.15|2327.85|2326.29|2325.94|835
1718984700000|2024-06-21 15:45:00|2327.33|2327.03|2328.36|2328.06|2329.09|2328.79|2327.03|2326.73|958
1718985000000|2024-06-21 15:50:00|2328.44|2328.14|2329.56|2329.26|2331.09|2330.68|2328.32|2327.94|961
1718985300000|2024-06-21 15:55:00|2329.57|2329.27|2328.11|2327.81|2330.2|2329.9|2327.91|2327.61|857
1718985600000|2024-06-21 16:00:00|2328.14|2327.84|2328.04|2327.74|2329.3|2329|2327.49|2327.19|910
1718985900000|2024-06-21 16:05:00|2328.06|2327.76|2327.65|2327.35|2329.54|2329.21|2327.65|2327.35|693
1718986200000|2024-06-21 16:10:00|2327.66|2327.36|2324.87|2324.57|2327.86|2327.53|2324.81|2324.51|998
1718986500000|2024-06-21 16:15:00|2324.88|2324.58|2327.14|2326.84|2327.26|2326.96|2323.91|2323.61|832
1718986800000|2024-06-21 16:20:00|2327.15|2326.85|2326.12|2325.82|2327.69|2327.36|2326.03|2325.73|653
1718987100000|2024-06-21 16:25:00|2326.09|2325.79|2326.49|2326.19|2326.9|2326.52|2325.83|2325.53|600
1718987400000|2024-06-21 16:30:00|2326.47|2326.17|2326.28|2325.98|2327.23|2326.88|2325.25|2324.94|638
1718987700000|2024-06-21 16:35:00|2326.29|2325.99|2326.37|2326.07|2326.62|2326.32|2325.05|2324.74|646
1718988000000|2024-06-21 16:40:00|2326.34|2326.04|2326.15|2325.65|2326.72|2326.34|2325.71|2325.41|629
1718988300000|2024-06-21 16:45:00|2326.06|2325.76|2325.95|2325.45|2326.59|2326.29|2324.85|2324.55|664
1718988600000|2024-06-21 16:50:00|2325.98|2325.48|2325.65|2325.35|2327.5|2327.13|2325.62|2325.32|529
1718988900000|2024-06-21 16:55:00|2325.64|2325.34|2324.93|2324.63|2325.8|2325.5|2324.37|2324.07|728
1718989200000|2024-06-21 17:00:00|2324.92|2324.62|2322.67|2322.17|2325.32|2325|2321.26|2320.96|903
1718989500000|2024-06-21 17:05:00|2322.52|2322.22|2322.23|2321.93|2323.23|2322.83|2321.71|2321.4|893
1718989800000|2024-06-21 17:10:00|2322.38|2321.88|2321.37|2321.07|2322.58|2322.28|2320.2|2319.9|1070
1718990100000|2024-06-21 17:15:00|2321.38|2321.08|2322.66|2322.36|2323.52|2323.22|2320.2|2319.9|880
1718990400000|2024-06-21 17:20:00|2322.68|2322.38|2320.65|2320.35|2322.69|2322.39|2320.35|2320.05|936
1718990700000|2024-06-21 17:25:00|2320.56|2320.26|2317.82|2317.52|2321.33|2321.03|2317.77|2317.43|1078
1718991000000|2024-06-21 17:30:00|2317.84|2317.54|2320.14|2319.84|2320.23|2319.93|2317.76|2317.46|837
1718991300000|2024-06-21 17:35:00|2320.32|2319.82|2319.96|2319.66|2320.66|2320.36|2318.92|2318.52|745
1718991600000|2024-06-21 17:40:00|2319.97|2319.67|2319.28|2318.98|2320.29|2319.94|2319.08|2318.78|545
1718991900000|2024-06-21 17:45:00|2319.29|2318.99|2317.64|2317.34|2320.56|2320.26|2317.64|2317.34|669
1718992200000|2024-06-21 17:50:00|2317.65|2317.35|2318.9|2318.4|2318.98|2318.61|2316.96|2316.66|865
1718992500000|2024-06-21 17:55:00|2318.91|2318.41|2319.46|2319.16|2319.46|2319.16|2318.25|2317.95|713
1718992800000|2024-06-21 18:00:00|2319.45|2319.15|2318.05|2317.75|2319.61|2319.31|2316.99|2316.69|839
1718993100000|2024-06-21 18:05:00|2318.04|2317.74|2319.35|2319.05|2319.7|2319.4|2317.33|2316.94|627
1718993400000|2024-06-21 18:10:00|2319.37|2319.07|2319.31|2319.01|2319.69|2319.34|2318.28|2317.98|475
1718993700000|2024-06-21 18:15:00|2319.36|2319.06|2318.56|2318.26|2319.43|2319.13|2318.31|2318.01|505
1718994000000|2024-06-21 18:20:00|2318.48|2318.18|2320.75|2320.45|2320.9|2320.6|2318.48|2318.18|523
1718994300000|2024-06-21 18:25:00|2320.76|2320.46|2321.93|2321.63|2322.25|2321.95|2320.15|2319.82|695
1718994600000|2024-06-21 18:30:00|2321.94|2321.64|2321.97|2321.67|2322.36|2321.96|2321.48|2321.14|488
1718994900000|2024-06-21 18:35:00|2321.98|2321.68|2322.3|2322|2322.56|2322.26|2321.63|2321.29|436
1718995200000|2024-06-21 18:40:00|2322.31|2322.01|2322.55|2322.25|2323.07|2322.7|2322.05|2321.72|432
1718995500000|2024-06-21 18:45:00|2322.6|2322.3|2322.62|2322.12|2323.08|2322.74|2322.24|2321.88|393
1718995800000|2024-06-21 18:50:00|2322.5|2322.2|2321.7|2321.4|2322.5|2322.2|2321.6|2321.3|371
1718996100000|2024-06-21 18:55:00|2321.66|2321.36|2322.37|2322.07|2322.46|2322.16|2321.53|2321.2|484
1718996400000|2024-06-21 19:00:00|2322.33|2322.03|2322.89|2322.59|2323.11|2322.73|2320.67|2320.37|691
1718996700000|2024-06-21 19:05:00|2322.97|2322.47|2322.33|2322.03|2323.26|2322.96|2322.24|2321.86|470
1718997000000|2024-06-21 19:10:00|2322.34|2322.04|2322.32|2322.02|2323.35|2322.93|2322.02|2321.72|461
1718997300000|2024-06-21 19:15:00|2322.3|2322|2321.98|2321.68|2322.56|2322.24|2321.5|2321.11|433
1718997600000|2024-06-21 19:20:00|2321.92|2321.62|2323.54|2323.24|2323.64|2323.34|2321.75|2321.45|398
1718997900000|2024-06-21 19:25:00|2323.55|2323.25|2322.41|2322.11|2323.63|2323.26|2322.23|2321.93|391
1718998200000|2024-06-21 19:30:00|2322.43|2322.13|2322.91|2322.61|2323.04|2322.74|2321.7|2321.4|519
1718998500000|2024-06-21 19:35:00|2322.84|2322.54|2322.41|2322.11|2323.34|2322.96|2322.35|2322.05|497
1718998800000|2024-06-21 19:40:00|2322.46|2322.16|2322.45|2322.15|2322.66|2322.36|2321.44|2321.14|438
1718999100000|2024-06-21 19:45:00|2322.36|2322.06|2322.02|2321.72|2322.63|2322.28|2321.24|2320.94|486
1718999400000|2024-06-21 19:50:00|2322.01|2321.71|2321.79|2321.49|2322.5|2322.2|2321.74|2321.44|750
1718999700000|2024-06-21 19:55:00|2321.87|2321.57|2322.38|2322.08|2323|2322.7|2321.76|2321.42|701
1719000000000|2024-06-21 20:00:00|2322.61|2322.31|2322.59|2322.29|2322.86|2322.56|2322.36|2322.06|353
1719000300000|2024-06-21 20:05:00|2322.64|2322.34|2322.77|2322.47|2322.88|2322.58|2322.45|2322.12|215
1719000600000|2024-06-21 20:10:00|2322.8|2322.5|2322.56|2322.26|2322.89|2322.59|2322.4|2322.1|201
1719000900000|2024-06-21 20:15:00|2322.54|2322.24|2321.61|2321.31|2322.68|2322.38|2321.6|2321.3|252
1719001200000|2024-06-21 20:20:00|2321.59|2321.29|2322.18|2321.88|2322.38|2322.08|2321.42|2321.12|245
1719001500000|2024-06-21 20:25:00|2322.15|2321.85|2321.9|2321.4|2322.27|2321.97|2321.13|2320.83|300
1719001800000|2024-06-21 20:30:00|2321.89|2321.39|2321.24|2320.94|2321.89|2321.5|2321.23|2320.92|208
1719002100000|2024-06-21 20:35:00|2321.23|2320.93|2321.37|2321.07|2321.86|2321.56|2321.22|2320.92|324
1719002400000|2024-06-21 20:40:00|2321.38|2321.08|2321.55|2321.25|2321.6|2321.3|2320.98|2320.67|135
1719002700000|2024-06-21 20:45:00|2321.54|2321.24|2321.59|2321.29|2321.99|2321.61|2321.27|2320.97|166
1719003000000|2024-06-21 20:50:00|2321.63|2321.33|2321.74|2321.24|2321.98|2321.68|2321.39|2321|294
1719003300000|2024-06-21 20:55:00|2321.65|2321.35|2322.12|2321.62|2322.34|2321.84|2321.54|2321.13|257
1719180000000|2024-06-23 22:00:00|2319.15|2318.65|2321.46|2320.96|2323.21|2322.71|2318.3|2317.8|305
1719180300000|2024-06-23 22:05:00|2321.56|2321.06|2321.23|2320.73|2322.05|2321.55|2321.19|2320.69|132
1719180600000|2024-06-23 22:10:00|2321.22|2320.72|2321.44|2320.94|2321.59|2321.09|2320.74|2320.24|175
1719180900000|2024-06-23 22:15:00|2321.37|2320.87|2321.62|2321.12|2322.22|2321.72|2320.79|2320.29|216
1719181200000|2024-06-23 22:20:00|2321.57|2321.07|2321.44|2320.94|2321.84|2321.34|2321.18|2320.68|106
1719181500000|2024-06-23 22:25:00|2321.43|2320.93|2321.52|2321.02|2321.82|2321.32|2321.32|2320.82|92
1719181800000|2024-06-23 22:30:00|2321.46|2320.96|2322.14|2321.64|2322.24|2321.74|2321.45|2320.95|99
1719182100000|2024-06-23 22:35:00|2322.16|2321.66|2322.16|2321.66|2322.45|2321.95|2321.73|2321.23|172
1719182400000|2024-06-23 22:40:00|2322.15|2321.65|2321.97|2321.47|2322.3|2321.8|2321.95|2321.45|125
1719182700000|2024-06-23 22:45:00|2321.96|2321.46|2322.44|2321.94|2322.5|2322|2321.89|2321.39|73
1719183000000|2024-06-23 22:50:00|2322.45|2321.95|2321.97|2321.47|2322.51|2322.01|2321.89|2321.39|103
1719183300000|2024-06-23 22:55:00|2321.95|2321.45|2321.87|2321.37|2322.15|2321.65|2321.81|2321.34|89
1719183600000|2024-06-23 23:00:00|2321.79|2321.29|2321.51|2321.21|2321.79|2321.29|2321.07|2320.57|149
1719183900000|2024-06-23 23:05:00|2321.61|2321.11|2321.51|2321.01|2321.64|2321.23|2320.94|2320.5|164
1719184200000|2024-06-23 23:10:00|2321.3|2321|2321.13|2320.63|2321.37|2321.02|2320.6|2320.19|141
1719184500000|2024-06-23 23:15:00|2321.01|2320.71|2320.28|2319.78|2321.14|2320.71|2320.17|2319.69|229
1719184800000|2024-06-23 23:20:00|2320.26|2319.76|2320.36|2320.06|2320.56|2320.2|2319.94|2319.49|226
1719185100000|2024-06-23 23:25:00|2320.37|2320.07|2320.43|2319.93|2320.74|2320.35|2320.23|2319.88|169
1719185400000|2024-06-23 23:30:00|2320.41|2319.91|2320.37|2319.87|2320.42|2320.01|2319.99|2319.59|131
1719185700000|2024-06-23 23:35:00|2320.28|2319.78|2319.99|2319.69|2320.32|2319.94|2319.51|2319.15|180
1719186000000|2024-06-23 23:40:00|2320.08|2319.78|2319.65|2319.35|2320.18|2319.88|2319.39|2318.96|205
1719186300000|2024-06-23 23:45:00|2319.63|2319.33|2318.57|2318.27|2319.95|2319.55|2317.9|2317.6|293
1719186600000|2024-06-23 23:50:00|2318.71|2318.21|2318.01|2317.71|2318.91|2318.57|2317.93|2317.62|445
1719186900000|2024-06-23 23:55:00|2318.13|2317.63|2319.42|2319.12|2319.44|2319.14|2317.92|2317.56|505
1719187200000|2024-06-24 00:00:00|2319.4|2319.1|2321.04|2320.74|2321.06|2320.76|2319.31|2319.01|727
1719187500000|2024-06-24 00:05:00|2321.05|2320.75|2319.46|2319.16|2321.16|2320.86|2319.36|2318.93|429
1719187800000|2024-06-24 00:10:00|2319.45|2319.15|2319.3|2319|2320.11|2319.74|2319.04|2318.7|313
1719188100000|2024-06-24 00:15:00|2319.31|2319.01|2319.98|2319.68|2319.99|2319.69|2318.78|2318.38|381
1719188400000|2024-06-24 00:20:00|2320.02|2319.72|2319.57|2319.27|2320.16|2319.84|2319.09|2318.79|357
1719188700000|2024-06-24 00:25:00|2319.58|2319.28|2318.62|2318.32|2319.61|2319.28|2318.16|2317.79|334
1719189000000|2024-06-24 00:30:00|2318.65|2318.35|2319.82|2319.52|2320.22|2319.87|2318.58|2318.16|379
1719189300000|2024-06-24 00:35:00|2319.83|2319.53|2320.72|2320.42|2320.78|2320.42|2319.52|2319.15|433
1719189600000|2024-06-24 00:40:00|2320.75|2320.45|2321.28|2320.98|2321.9|2321.59|2320.54|2320.24|329
1719189900000|2024-06-24 00:45:00|2321.35|2321.05|2321.2|2320.9|2321.62|2321.29|2320.98|2320.68|368
1719190200000|2024-06-24 00:50:00|2321.22|2320.92|2321.78|2321.48|2321.91|2321.61|2320.91|2320.56|502
1719190500000|2024-06-24 00:55:00|2321.86|2321.36|2321.15|2320.85|2321.94|2321.64|2320.95|2320.58|504
1719190800000|2024-06-24 01:00:00|2321.21|2320.91|2321.95|2321.65|2322.49|2322.15|2319.26|2318.88|1165
1719191100000|2024-06-24 01:05:00|2321.93|2321.63|2323.52|2323.22|2323.98|2323.63|2321.34|2321.04|1040
1719191400000|2024-06-24 01:10:00|2323.65|2323.15|2323|2322.7|2323.92|2323.52|2322.2|2321.83|1027
1719191700000|2024-06-24 01:15:00|2323.01|2322.71|2323.83|2323.53|2324|2323.7|2321.73|2321.43|1013
1719192000000|2024-06-24 01:20:00|2323.82|2323.52|2323.88|2323.58|2324.04|2323.66|2323.07|2322.67|788
1719192300000|2024-06-24 01:25:00|2324.05|2323.75|2324.71|2324.41|2324.94|2324.64|2323.66|2323.33|803
1719192600000|2024-06-24 01:30:00|2324.78|2324.48|2325.08|2324.78|2325.76|2325.36|2324.32|2324.02|919
1719192900000|2024-06-24 01:35:00|2325.13|2324.83|2324.74|2324.24|2325.79|2325.42|2324.26|2323.95|839
1719193200000|2024-06-24 01:40:00|2324.66|2324.36|2325.27|2324.97|2325.61|2325.31|2324.61|2324.25|917
1719193500000|2024-06-24 01:45:00|2325.26|2324.96|2325.84|2325.54|2326.49|2326.19|2325.25|2324.87|659
1719193800000|2024-06-24 01:50:00|2325.82|2325.52|2324.68|2324.38|2326.34|2325.94|2324.48|2324.17|623
1719194100000|2024-06-24 01:55:00|2324.66|2324.36|2323.91|2323.61|2325.23|2324.93|2322.53|2322.23|1053
1719194400000|2024-06-24 02:00:00|2323.9|2323.6|2323.03|2322.73|2324.01|2323.61|2322.37|2321.98|807
1719194700000|2024-06-24 02:05:00|2323|2322.7|2322.48|2322.18|2323.46|2323.01|2321.95|2321.6|660
1719195000000|2024-06-24 02:10:00|2322.42|2322.12|2320.86|2320.36|2322.44|2322.14|2319.87|2319.49|897
1719195300000|2024-06-24 02:15:00|2320.92|2320.62|2321.01|2320.71|2321.28|2320.9|2320.17|2319.79|547
1719195600000|2024-06-24 02:20:00|2321.03|2320.73|2321.09|2320.79|2321.42|2321.01|2320.72|2320.41|345
1719195900000|2024-06-24 02:25:00|2321.1|2320.8|2321.82|2321.32|2321.82|2321.42|2321.04|2320.68|264
1719196200000|2024-06-24 02:30:00|2321.76|2321.46|2322.71|2322.41|2323.11|2322.75|2321.64|2321.34|870
1719196500000|2024-06-24 02:35:00|2322.7|2322.4|2323.52|2323.22|2323.73|2323.36|2322.16|2321.81|607
1719196800000|2024-06-24 02:40:00|2323.44|2323.14|2324.94|2324.64|2325.54|2325.14|2323.28|2322.93|640
1719197100000|2024-06-24 02:45:00|2324.98|2324.68|2324.35|2324.05|2325.13|2324.73|2324.21|2323.81|637
1719197400000|2024-06-24 02:50:00|2324.33|2324.03|2324.86|2324.56|2325.34|2324.96|2323.82|2323.52|617
1719197700000|2024-06-24 02:55:00|2324.88|2324.58|2324.93|2324.63|2325.27|2324.84|2324.42|2324.02|432
1719198000000|2024-06-24 03:00:00|2325.02|2324.52|2325.29|2324.79|2326.09|2325.79|2324.98|2324.52|579
1719198300000|2024-06-24 03:05:00|2325.24|2324.94|2325.17|2324.87|2325.52|2325.08|2324.57|2324.18|413
1719198600000|2024-06-24 03:10:00|2325.26|2324.76|2325.68|2325.18|2326.4|2326.08|2324.92|2324.62|498
1719198900000|2024-06-24 03:15:00|2325.72|2325.22|2326.49|2325.99|2326.88|2326.58|2325.58|2325.08|636
1719199200000|2024-06-24 03:20:00|2326.48|2325.98|2325.49|2325.19|2326.79|2326.39|2325.24|2324.86|540
1719199500000|2024-06-24 03:25:00|2325.48|2325.18|2326|2325.7|2326.88|2326.55|2325.48|2325.16|398
1719199800000|2024-06-24 03:30:00|2325.99|2325.69|2325.71|2325.41|2326.47|2326.06|2325.71|2325.41|273
1719200100000|2024-06-24 03:35:00|2325.81|2325.31|2325.78|2325.48|2325.94|2325.59|2325.35|2325.04|235
1719200400000|2024-06-24 03:40:00|2325.79|2325.49|2326.15|2325.85|2326.61|2326.28|2325.75|2325.35|226
1719200700000|2024-06-24 03:45:00|2325.95|2325.65|2325.58|2325.08|2326.08|2325.65|2325.07|2324.73|288
1719201000000|2024-06-24 03:50:00|2325.49|2325.19|2325.53|2325.23|2325.88|2325.52|2325.06|2324.62|308
1719201300000|2024-06-24 03:55:00|2325.54|2325.24|2325.66|2325.36|2325.91|2325.56|2325.54|2325.16|238
1719201600000|2024-06-24 04:00:00|2325.71|2325.41|2325.55|2325.25|2326.03|2325.65|2325.14|2324.76|356
1719201900000|2024-06-24 04:05:00|2325.58|2325.28|2325.78|2325.48|2325.88|2325.53|2325.35|2325.04|441
1719202200000|2024-06-24 04:10:00|2325.82|2325.52|2326.8|2326.5|2326.86|2326.54|2325.75|2325.35|413
1719202500000|2024-06-24 04:15:00|2326.9|2326.4|2325.94|2325.64|2326.9|2326.53|2325.94|2325.57|456
1719202800000|2024-06-24 04:20:00|2325.93|2325.63|2326.17|2325.87|2326.37|2325.97|2325.8|2325.44|342
1719203100000|2024-06-24 04:25:00|2326.27|2325.77|2326.06|2325.76|2326.36|2325.96|2325.53|2325.14|352
1719203400000|2024-06-24 04:30:00|2326.01|2325.71|2325.39|2324.89|2326.41|2326.01|2325.17|2324.78|278
1719203700000|2024-06-24 04:35:00|2325.35|2324.85|2325.59|2325.29|2325.81|2325.41|2325.09|2324.7|331
1719204000000|2024-06-24 04:40:00|2325.65|2325.35|2325.18|2324.88|2325.79|2325.45|2324.92|2324.51|414
1719204300000|2024-06-24 04:45:00|2325.28|2324.78|2324.68|2324.38|2325.32|2324.82|2324.47|2324.08|297
1719204600000|2024-06-24 04:50:00|2324.69|2324.39|2324.97|2324.67|2325.06|2324.7|2324.65|2324.24|251
1719204900000|2024-06-24 04:55:00|2325.06|2324.56|2324.69|2324.39|2325.13|2324.77|2324.37|2324.01|330
1719205200000|2024-06-24 05:00:00|2324.82|2324.32|2325.65|2325.35|2325.76|2325.37|2324.76|2324.32|409
1719205500000|2024-06-24 05:05:00|2325.62|2325.32|2325.41|2325.11|2326.07|2325.67|2325.2|2324.84|422
1719205800000|2024-06-24 05:10:00|2325.43|2325.13|2326.2|2325.9|2326.32|2325.94|2325.34|2324.96|361
1719206100000|2024-06-24 05:15:00|2326.3|2325.8|2325.87|2325.57|2326.3|2325.95|2325.63|2325.29|465
1719206400000|2024-06-24 05:20:00|2325.97|2325.47|2326.4|2325.9|2326.55|2326.16|2325.73|2325.34|308
1719206700000|2024-06-24 05:25:00|2326.31|2326.01|2326.04|2325.54|2326.54|2326.13|2325.85|2325.41|368
1719207000000|2024-06-24 05:30:00|2326.03|2325.53|2325.9|2325.4|2327.44|2327.14|2325.69|2325.35|950
1719207300000|2024-06-24 05:35:00|2325.88|2325.6|2324.1|2323.8|2326.18|2325.79|2324.09|2323.65|824
1719207600000|2024-06-24 05:40:00|2324.17|2323.67|2324.33|2323.83|2324.85|2324.43|2323.87|2323.44|722
1719207900000|2024-06-24 05:45:00|2324.32|2323.82|2325.46|2324.96|2325.47|2325.04|2324.31|2323.81|591
1719208200000|2024-06-24 05:50:00|2325.48|2324.98|2325.36|2325.06|2325.54|2325.06|2324.63|2324.16|639
1719208500000|2024-06-24 05:55:00|2325.38|2325.08|2325.37|2325.07|2325.92|2325.49|2325.04|2324.54|691
1719208800000|2024-06-24 06:00:00|2325.43|2324.93|2323.46|2323.16|2325.46|2325|2323.33|2322.93|884
1719209100000|2024-06-24 06:05:00|2323.47|2323.17|2323.84|2323.34|2324.24|2323.84|2322.93|2322.63|738
1719209400000|2024-06-24 06:10:00|2323.83|2323.33|2323.86|2323.36|2323.87|2323.52|2323.26|2322.86|744
1719209700000|2024-06-24 06:15:00|2323.82|2323.32|2322.69|2322.39|2324.28|2323.86|2322|2321.61|758
1719210000000|2024-06-24 06:20:00|2322.82|2322.32|2323.82|2323.32|2323.83|2323.43|2321.69|2321.23|627
1719210300000|2024-06-24 06:25:00|2323.83|2323.33|2323.59|2323.29|2324.38|2324|2323.32|2322.93|473
1719210600000|2024-06-24 06:30:00|2323.56|2323.26|2325.04|2324.74|2325.17|2324.84|2323.54|2323.24|490
1719210900000|2024-06-24 06:35:00|2325.14|2324.64|2324.65|2324.15|2325.64|2325.26|2324.54|2324.12|517
1719211200000|2024-06-24 06:40:00|2324.62|2324.12|2324.23|2323.73|2324.83|2324.44|2323.82|2323.44|498
1719211500000|2024-06-24 06:45:00|2324.21|2323.71|2322.83|2322.53|2324.21|2323.79|2322.64|2322.25|711
1719211800000|2024-06-24 06:50:00|2322.84|2322.54|2323.41|2322.91|2323.61|2323.21|2322.27|2321.85|478
1719212100000|2024-06-24 06:55:00|2323.29|2322.99|2323.68|2323.38|2323.75|2323.39|2323.1|2322.72|581
1719212400000|2024-06-24 07:00:00|2323.67|2323.37|2322.4|2322.1|2323.77|2323.39|2322.36|2322|634
1719212700000|2024-06-24 07:05:00|2322.5|2322|2324.06|2323.76|2324.13|2323.76|2322.04|2321.67|521
1719213000000|2024-06-24 07:10:00|2324.08|2323.78|2325.42|2325.12|2325.56|2325.18|2324.06|2323.68|657
1719213300000|2024-06-24 07:15:00|2325.45|2325.15|2325.61|2325.11|2325.62|2325.25|2324.55|2324.14|408
1719213600000|2024-06-24 07:20:00|2325.62|2325.12|2326.5|2326|2326.51|2326.1|2325.3|2324.9|416
1719213900000|2024-06-24 07:25:00|2326.48|2325.98|2327.74|2327.44|2328.13|2327.81|2325.95|2325.57|525
1719214200000|2024-06-24 07:30:00|2327.72|2327.42|2329.46|2328.96|2329.79|2329.48|2327.24|2326.88|758
1719214500000|2024-06-24 07:35:00|2329.23|2328.93|2329.62|2329.12|2329.68|2329.35|2328.31|2327.85|539
1719214800000|2024-06-24 07:40:00|2329.61|2329.11|2331.8|2331.5|2331.94|2331.6|2329.6|2329.1|509
1719215100000|2024-06-24 07:45:00|2331.81|2331.51|2331.2|2330.9|2332|2331.7|2330.65|2330.26|550
1719215400000|2024-06-24 07:50:00|2331.37|2330.87|2330.99|2330.49|2331.69|2331.3|2330.81|2330.4|547
1719215700000|2024-06-24 07:55:00|2330.97|2330.47|2331.06|2330.76|2332.08|2331.7|2330.84|2330.4|466
1719216000000|2024-06-24 08:00:00|2331|2330.7|2332.24|2331.74|2332.44|2332.14|2330.95|2330.59|562
1719216300000|2024-06-24 08:05:00|2332.22|2331.72|2330.74|2330.44|2333.11|2332.68|2330.74|2330.38|793
1719216600000|2024-06-24 08:10:00|2330.67|2330.37|2330.83|2330.33|2330.9|2330.54|2329.41|2328.99|798
1719216900000|2024-06-24 08:15:00|2330.64|2330.14|2330.31|2330.01|2331.91|2331.53|2329.51|2329.16|445
1719217200000|2024-06-24 08:20:00|2330.34|2330.04|2330.03|2329.73|2330.42|2330.05|2329.59|2329.25|489
1719217500000|2024-06-24 08:25:00|2330.12|2329.62|2330.11|2329.81|2331.38|2331|2329.91|2329.57|628
1719217800000|2024-06-24 08:30:00|2330.07|2329.77|2330.49|2330.19|2331.75|2331.35|2330.06|2329.66|475
1719218100000|2024-06-24 08:35:00|2330.54|2330.24|2330.38|2330.08|2330.79|2330.39|2330.2|2329.78|471
1719218400000|2024-06-24 08:40:00|2330.4|2330.1|2330.74|2330.44|2330.85|2330.49|2330.2|2329.86|523
1719218700000|2024-06-24 08:45:00|2330.78|2330.48|2329.9|2329.6|2331.2|2330.9|2329.58|2329.23|591
1719219000000|2024-06-24 08:50:00|2329.91|2329.61|2331.56|2331.26|2332.06|2331.66|2329.84|2329.44|448
1719219300000|2024-06-24 08:55:00|2331.68|2331.18|2330.82|2330.52|2331.68|2331.28|2330.71|2330.36|613
1719219600000|2024-06-24 09:00:00|2330.89|2330.39|2329.88|2329.38|2331.29|2330.86|2329.11|2328.76|643
1719219900000|2024-06-24 09:05:00|2329.87|2329.37|2326.33|2326.03|2330.08|2329.69|2326.33|2325.97|750
1719220200000|2024-06-24 09:10:00|2326.35|2326.05|2328.9|2328.6|2329.04|2328.63|2326.17|2325.8|772
1719220500000|2024-06-24 09:15:00|2329.02|2328.72|2329.86|2329.56|2329.98|2329.59|2328.81|2328.4|594
1719220800000|2024-06-24 09:20:00|2329.87|2329.57|2330.26|2329.96|2330.86|2330.54|2329.47|2329.12|522
1719221100000|2024-06-24 09:25:00|2330.29|2329.99|2327.74|2327.44|2330.89|2330.42|2327.74|2327.44|544
1719221400000|2024-06-24 09:30:00|2327.63|2327.33|2325.15|2324.85|2328.14|2327.82|2321.1|2320.6|770
1719221700000|2024-06-24 09:35:00|2325.14|2324.84|2326.36|2325.86|2326.36|2325.96|2324.29|2323.94|580
1719222000000|2024-06-24 09:40:00|2326.34|2325.84|2327.24|2326.94|2327.51|2327.1|2325.86|2325.41|572
1719222300000|2024-06-24 09:45:00|2327.25|2326.95|2325.86|2325.36|2327.4|2327|2325.37|2325.06|557
1719222600000|2024-06-24 09:50:00|2325.87|2325.37|2325.28|2324.98|2325.89|2325.43|2324.62|2324.25|705
1719222900000|2024-06-24 09:55:00|2325.45|2324.95|2325.31|2325.01|2325.95|2325.65|2324.8|2324.46|500
1719223200000|2024-06-24 10:00:00|2325.44|2324.94|2325.69|2325.39|2325.84|2325.45|2324.75|2324.35|488
1719223500000|2024-06-24 10:05:00|2325.66|2325.36|2326.5|2326|2327.31|2327.01|2325.55|2325.14|1066
1719223800000|2024-06-24 10:10:00|2326.49|2325.99|2326.29|2325.79|2327.41|2327.02|2325.25|2324.87|816
1719224100000|2024-06-24 10:15:00|2326.27|2325.77|2326.76|2326.46|2326.88|2326.48|2325.71|2325.32|698
1719224400000|2024-06-24 10:20:00|2326.61|2326.31|2325.98|2325.48|2326.89|2326.48|2325.44|2325.07|723
1719224700000|2024-06-24 10:25:00|2325.86|2325.56|2324.86|2324.56|2326.28|2325.88|2324.78|2324.35|682
1719225000000|2024-06-24 10:30:00|2324.87|2324.57|2325.81|2325.51|2326.43|2326.01|2324.69|2324.29|749
1719225300000|2024-06-24 10:35:00|2325.79|2325.49|2326.54|2326.04|2326.8|2326.42|2325.64|2325.31|793
1719225600000|2024-06-24 10:40:00|2326.53|2326.03|2326.02|2325.52|2327.07|2326.64|2325.83|2325.45|626
1719225900000|2024-06-24 10:45:00|2325.96|2325.66|2326.1|2325.8|2326.45|2326.12|2325.67|2325.31|550
1719226200000|2024-06-24 10:50:00|2326.21|2325.71|2326|2325.7|2326.43|2326.02|2325.31|2324.92|491
1719226500000|2024-06-24 10:55:00|2326.02|2325.72|2325.42|2325.12|2326.55|2326.25|2324.81|2324.43|616
1719226800000|2024-06-24 11:00:00|2325.4|2325.1|2325.46|2324.96|2325.82|2325.48|2324.83|2324.43|778
1719227100000|2024-06-24 11:05:00|2325.41|2325.11|2325.63|2325.33|2326.47|2326.09|2325.21|2324.88|596
1719227400000|2024-06-24 11:10:00|2325.76|2325.26|2325.3|2325|2326.62|2326.22|2325.2|2324.83|554
1719227700000|2024-06-24 11:15:00|2325.4|2324.9|2325.33|2325.03|2325.61|2325.26|2324.81|2324.49|569
1719228000000|2024-06-24 11:20:00|2325.45|2324.95|2325.73|2325.23|2326.08|2325.7|2324.35|2323.99|588
1719228300000|2024-06-24 11:25:00|2325.75|2325.25|2325.73|2325.43|2325.82|2325.46|2325.14|2324.75|468
1719228600000|2024-06-24 11:30:00|2325.63|2325.33|2327.27|2326.97|2327.44|2327.14|2325.59|2325.2|441
1719228900000|2024-06-24 11:35:00|2327.26|2326.96|2326.97|2326.47|2327.27|2326.96|2325.63|2325.26|718
1719229200000|2024-06-24 11:40:00|2326.98|2326.48|2327.85|2327.55|2328.25|2327.82|2326.62|2326.23|621
1719229500000|2024-06-24 11:45:00|2327.9|2327.6|2328.08|2327.78|2328.3|2327.9|2327.15|2326.75|603
1719229800000|2024-06-24 11:50:00|2328.01|2327.71|2327.1|2326.6|2328.37|2327.98|2326.77|2326.4|447
1719230100000|2024-06-24 11:55:00|2327.03|2326.73|2326.46|2326.16|2327.16|2326.8|2326.1|2325.71|739
1719230400000|2024-06-24 12:00:00|2326.47|2326.17|2326.6|2326.3|2326.76|2326.36|2324.34|2324.01|986
1719230700000|2024-06-24 12:05:00|2326.63|2326.33|2325.54|2325.24|2326.99|2326.59|2325.52|2325.15|557
1719231000000|2024-06-24 12:10:00|2325.44|2325.14|2326.14|2325.84|2326.53|2326.14|2325.18|2324.84|505
1719231300000|2024-06-24 12:15:00|2325.96|2325.66|2326.79|2326.49|2326.91|2326.57|2325.68|2325.29|581
1719231600000|2024-06-24 12:20:00|2326.91|2326.61|2324.81|2324.51|2326.91|2326.61|2324.58|2324.2|808
1719231900000|2024-06-24 12:25:00|2324.87|2324.57|2325.3|2325|2325.4|2325.07|2323.55|2323.18|898
1719232200000|2024-06-24 12:30:00|2325.47|2324.97|2326.65|2326.35|2327.41|2327.03|2325.05|2324.62|672
1719232500000|2024-06-24 12:35:00|2326.63|2326.33|2326.71|2326.41|2327.44|2327.12|2325.25|2324.88|929
1719232800000|2024-06-24 12:40:00|2326.61|2326.31|2325.84|2325.54|2327.22|2326.92|2324.3|2323.92|664
1719233100000|2024-06-24 12:45:00|2325.86|2325.56|2325.98|2325.68|2326.8|2326.5|2325.65|2325.28|612
1719233400000|2024-06-24 12:50:00|2326.09|2325.59|2327.33|2327.03|2327.66|2327.34|2325.95|2325.55|698
1719233700000|2024-06-24 12:55:00|2327.23|2326.93|2327.78|2327.48|2328.04|2327.74|2326.62|2326.24|691
1719234000000|2024-06-24 13:00:00|2327.83|2327.53|2327.07|2326.77|2328.14|2327.83|2326.81|2326.47|916
1719234300000|2024-06-24 13:05:00|2327.04|2326.74|2327.47|2327.17|2327.85|2327.53|2326.25|2325.91|802
1719234600000|2024-06-24 13:10:00|2327.49|2327.19|2328.37|2328.07|2328.62|2328.32|2327.11|2326.81|735
1719234900000|2024-06-24 13:15:00|2328.48|2327.98|2327.26|2326.76|2328.48|2327.98|2326.08|2325.76|881
1719235200000|2024-06-24 13:20:00|2327.25|2326.75|2327.74|2327.44|2328.34|2328.04|2326.57|2326.22|696
1719235500000|2024-06-24 13:25:00|2327.73|2327.43|2330.92|2330.62|2331.57|2331.22|2327.23|2326.83|1038
1719235800000|2024-06-24 13:30:00|2330.86|2330.56|2332.71|2332.41|2333.27|2332.95|2330.76|2330.33|1231
1719236100000|2024-06-24 13:35:00|2332.61|2332.31|2332.32|2332.02|2334.14|2333.84|2331.44|2331.13|1241
1719236400000|2024-06-24 13:40:00|2332.36|2332.06|2331.42|2331.12|2332.52|2332.2|2330.83|2330.44|910
1719236700000|2024-06-24 13:45:00|2331.4|2331.1|2329.99|2329.69|2332.61|2332.31|2329.26|2328.96|1037
1719237000000|2024-06-24 13:50:00|2330.03|2329.73|2331.29|2330.99|2332.4|2332.06|2329.06|2328.76|995
1719237300000|2024-06-24 13:55:00|2331.3|2331|2328.27|2327.97|2331.41|2331.01|2328.19|2327.8|870
1719237600000|2024-06-24 14:00:00|2328.17|2327.87|2329.14|2328.84|2330.5|2330.12|2327.14|2326.78|983
1719237900000|2024-06-24 14:05:00|2329.16|2328.86|2331.02|2330.72|2331.14|2330.78|2328.01|2327.61|685
1719238200000|2024-06-24 14:10:00|2330.93|2330.63|2329.91|2329.41|2331.81|2331.51|2328.63|2328.28|700
1719238500000|2024-06-24 14:15:00|2329.87|2329.37|2329.1|2328.8|2329.89|2329.56|2328.5|2328.2|833
1719238800000|2024-06-24 14:20:00|2329.12|2328.82|2330.75|2330.45|2331.32|2331.02|2328.61|2328.16|889
1719239100000|2024-06-24 14:25:00|2330.74|2330.44|2329.64|2329.34|2331.04|2330.74|2329.34|2328.94|820
1719239400000|2024-06-24 14:30:00|2329.65|2329.35|2331.77|2331.47|2332.56|2332.14|2329.6|2329.3|834
1719239700000|2024-06-24 14:35:00|2331.75|2331.45|2332.8|2332.5|2333.34|2333|2331.24|2330.85|806
1719240000000|2024-06-24 14:40:00|2332.81|2332.51|2333.48|2332.98|2333.85|2333.55|2331.46|2331.16|812
1719240300000|2024-06-24 14:45:00|2333.46|2332.96|2332.38|2332.08|2333.97|2333.59|2331.98|2331.68|773
1719240600000|2024-06-24 14:50:00|2332.39|2332.09|2331.19|2330.89|2332.61|2332.22|2330.46|2330.15|926
1719240900000|2024-06-24 14:55:00|2331.2|2330.9|2330.95|2330.65|2332.02|2331.68|2330.38|2330.08|932
1719241200000|2024-06-24 15:00:00|2331.01|2330.51|2332.13|2331.83|2332.32|2332.02|2330.79|2330.42|745
1719241500000|2024-06-24 15:05:00|2332.14|2331.84|2331.99|2331.69|2332.41|2332.09|2331.06|2330.76|690
1719241800000|2024-06-24 15:10:00|2331.98|2331.68|2332.56|2332.26|2333.39|2333.09|2331.39|2331.09|898
1719242100000|2024-06-24 15:15:00|2332.53|2332.23|2332.12|2331.82|2333.08|2332.78|2331.45|2331.1|815
1719242400000|2024-06-24 15:20:00|2332.1|2331.8|2331.54|2331.24|2332.22|2331.86|2330.73|2330.41|671
1719242700000|2024-06-24 15:25:00|2331.53|2331.23|2330.86|2330.56|2331.54|2331.24|2330.01|2329.71|585
1719243000000|2024-06-24 15:30:00|2331.02|2330.72|2329.42|2329.12|2331.79|2331.49|2329.31|2329.01|726
1719243300000|2024-06-24 15:35:00|2329.41|2329.11|2329.12|2328.82|2330.33|2329.93|2329.08|2328.78|869
1719243600000|2024-06-24 15:40:00|2329.04|2328.74|2329.79|2329.49|2330.11|2329.8|2328.93|2328.63|758
1719243900000|2024-06-24 15:45:00|2329.8|2329.5|2328.21|2327.91|2330.1|2329.78|2327.89|2327.49|819
1719244200000|2024-06-24 15:50:00|2328.26|2327.96|2328.14|2327.84|2329.05|2328.75|2327.82|2327.48|765
1719244500000|2024-06-24 15:55:00|2328.16|2327.86|2327.86|2327.56|2329.08|2328.78|2327.72|2327.42|810
1719244800000|2024-06-24 16:00:00|2327.85|2327.55|2329.11|2328.81|2329.2|2328.9|2327.11|2326.79|1091
1719245100000|2024-06-24 16:05:00|2329.13|2328.83|2329.07|2328.77|2329.49|2329.19|2328.59|2328.19|830
1719245400000|2024-06-24 16:10:00|2329.09|2328.79|2329.81|2329.51|2330.07|2329.68|2328.96|2328.62|756
1719245700000|2024-06-24 16:15:00|2329.96|2329.46|2329.22|2328.72|2330.06|2329.7|2329.06|2328.69|732
1719246000000|2024-06-24 16:20:00|2329.2|2328.7|2329.45|2329.15|2329.9|2329.53|2329.12|2328.69|655
1719246300000|2024-06-24 16:25:00|2329.43|2329.13|2329.12|2328.82|2329.88|2329.58|2328.93|2328.54|567
1719246600000|2024-06-24 16:30:00|2329.14|2328.84|2330.98|2330.68|2331.06|2330.76|2328.98|2328.61|562
1719246900000|2024-06-24 16:35:00|2331|2330.7|2331.16|2330.86|2331.24|2330.94|2330.47|2330.05|737
1719247200000|2024-06-24 16:40:00|2331.17|2330.87|2331.38|2331.08|2331.69|2331.39|2330.78|2330.41|681
1719247500000|2024-06-24 16:45:00|2331.39|2331.09|2331.09|2330.79|2331.68|2331.37|2330.74|2330.44|445
1719247800000|2024-06-24 16:50:00|2331.1|2330.8|2331.26|2330.96|2331.5|2331.2|2330.45|2330.15|446
1719248100000|2024-06-24 16:55:00|2331.25|2330.95|2331.91|2331.61|2332.43|2332.13|2331.25|2330.95|516
1719248400000|2024-06-24 17:00:00|2331.94|2331.64|2331.72|2331.42|2332.32|2332.02|2331.6|2331.3|517
1719248700000|2024-06-24 17:05:00|2331.71|2331.41|2331.04|2330.74|2332.04|2331.67|2330.95|2330.65|613
1719249000000|2024-06-24 17:10:00|2331.03|2330.73|2332.14|2331.84|2332.24|2331.94|2330.8|2330.5|485
1719249300000|2024-06-24 17:15:00|2332.13|2331.83|2331.6|2331.3|2332.21|2331.87|2331.27|2330.91|527
1719249600000|2024-06-24 17:20:00|2331.61|2331.31|2331.63|2331.33|2331.71|2331.41|2330.85|2330.46|526
1719249900000|2024-06-24 17:25:00|2331.62|2331.32|2331.97|2331.67|2332.34|2332.04|2331.13|2330.83|597
1719250200000|2024-06-24 17:30:00|2331.96|2331.66|2332.29|2331.99|2332.36|2332.06|2331.4|2331.01|572
1719250500000|2024-06-24 17:35:00|2332.31|2332.01|2333.26|2332.96|2333.26|2332.96|2332.14|2331.76|626
1719250800000|2024-06-24 17:40:00|2333.19|2332.89|2332.71|2332.41|2333.42|2333.1|2332.63|2332.33|510
1719251100000|2024-06-24 17:45:00|2332.7|2332.4|2331.93|2331.63|2332.76|2332.46|2331.89|2331.59|601
1719251400000|2024-06-24 17:50:00|2331.92|2331.62|2331.68|2331.38|2332.42|2332.02|2331.23|2330.86|629
1719251700000|2024-06-24 17:55:00|2331.71|2331.41|2332.23|2331.93|2332.58|2332.21|2331.7|2331.35|572
1719252000000|2024-06-24 18:00:00|2332.38|2331.88|2332.76|2332.46|2333.24|2332.94|2332.13|2331.83|688
1719252300000|2024-06-24 18:05:00|2332.9|2332.6|2333.53|2333.23|2333.62|2333.31|2332.65|2332.35|666
1719252600000|2024-06-24 18:10:00|2333.57|2333.27|2333.77|2333.47|2333.8|2333.5|2333.02|2332.72|611
1719252900000|2024-06-24 18:15:00|2333.89|2333.39|2333.25|2332.95|2334.1|2333.8|2332.62|2332.24|552
1719253200000|2024-06-24 18:20:00|2333.26|2332.96|2334.19|2333.89|2334.21|2333.91|2333.26|2332.84|725
1719253500000|2024-06-24 18:25:00|2334.16|2333.86|2333.82|2333.52|2334.33|2333.98|2333.55|2333.25|690
1719253800000|2024-06-24 18:30:00|2333.84|2333.54|2333.95|2333.65|2334.48|2334.16|2333.75|2333.45|460
1719254100000|2024-06-24 18:35:00|2333.96|2333.66|2333.87|2333.57|2334.25|2333.95|2333.29|2332.91|495
1719254400000|2024-06-24 18:40:00|2333.96|2333.46|2334.14|2333.84|2334.32|2334.02|2333.48|2333.18|376
1719254700000|2024-06-24 18:45:00|2334.15|2333.85|2334.64|2334.34|2334.98|2334.65|2334.01|2333.71|446
1719255000000|2024-06-24 18:50:00|2334.63|2334.33|2334.24|2333.94|2334.74|2334.44|2333.62|2333.32|532
1719255300000|2024-06-24 18:55:00|2334.15|2333.85|2334.03|2333.73|2334.38|2334.07|2333.81|2333.51|521
1719255600000|2024-06-24 19:00:00|2334.06|2333.76|2332.31|2332.01|2334.06|2333.76|2332.05|2331.75|632
1719255900000|2024-06-24 19:05:00|2332.32|2332.02|2333.2|2332.9|2333.25|2332.95|2332.12|2331.82|435
1719256200000|2024-06-24 19:10:00|2333.17|2332.87|2332.69|2332.39|2333.66|2333.36|2332.63|2332.29|454
1719256500000|2024-06-24 19:15:00|2332.64|2332.34|2331.33|2331.03|2332.78|2332.42|2331.17|2330.86|427
1719256800000|2024-06-24 19:20:00|2331.34|2331.04|2332.53|2332.23|2332.73|2332.43|2331.14|2330.84|510
1719257100000|2024-06-24 19:25:00|2332.54|2332.24|2332.23|2331.93|2332.67|2332.37|2331.88|2331.58|489
1719257400000|2024-06-24 19:30:00|2332.26|2331.96|2331.83|2331.53|2332.32|2332.02|2331.64|2331.31|579
1719257700000|2024-06-24 19:35:00|2331.84|2331.54|2333.14|2332.84|2333.36|2333.06|2331.8|2331.5|454
1719258000000|2024-06-24 19:40:00|2333.12|2332.82|2333.02|2332.72|2333.63|2333.23|2332.75|2332.45|420
1719258300000|2024-06-24 19:45:00|2333.07|2332.77|2333.03|2332.73|2333.36|2333.06|2332.7|2332.4|433
1719258600000|2024-06-24 19:50:00|2333.07|2332.77|2332.21|2331.91|2333.34|2332.95|2332.17|2331.84|607
1719258900000|2024-06-24 19:55:00|2332.2|2331.9|2331.94|2331.64|2332.34|2331.99|2331.58|2331.25|815
1719259200000|2024-06-24 20:00:00|2331.9|2331.6|2333.21|2332.91|2333.26|2332.96|2331.9|2331.6|385
1719259500000|2024-06-24 20:05:00|2333.2|2332.9|2333.44|2333.14|2333.69|2333.39|2333.13|2332.79|335
1719259800000|2024-06-24 20:10:00|2333.54|2333.24|2333.18|2332.88|2333.55|2333.25|2333.01|2332.71|168
1719260100000|2024-06-24 20:15:00|2333.21|2332.91|2333.3|2333|2333.53|2333.23|2333.18|2332.88|158
1719260400000|2024-06-24 20:20:00|2333.34|2333.04|2333.17|2332.87|2333.52|2333.2|2333.15|2332.85|154
1719260700000|2024-06-24 20:25:00|2333.21|2332.91|2333.27|2332.97|2333.5|2333.2|2333.06|2332.76|212
1719261000000|2024-06-24 20:30:00|2333.28|2332.98|2333.19|2332.89|2333.38|2333.08|2332.97|2332.67|154
1719261300000|2024-06-24 20:35:00|2333.18|2332.88|2333.37|2333.07|2333.48|2333.18|2333.16|2332.86|122
1719261600000|2024-06-24 20:40:00|2333.38|2333.08|2332.8|2332.5|2333.38|2333.08|2332.71|2332.36|155
1719261900000|2024-06-24 20:45:00|2332.81|2332.51|2333.29|2332.99|2333.42|2333.12|2332.71|2332.32|141
1719262200000|2024-06-24 20:50:00|2333.38|2333.08|2334.02|2333.52|2334.18|2333.77|2333.35|2333.05|144
1719262500000|2024-06-24 20:55:00|2333.92|2333.62|2334.83|2334.33|2334.97|2334.56|2333.89|2333.55|169
1719266400000|2024-06-24 22:00:00|2334.27|2333.77|2334.32|2333.82|2334.47|2334.06|2334.06|2333.56|80
1719266700000|2024-06-24 22:05:00|2334.33|2333.83|2334.22|2333.72|2334.72|2334.22|2334.22|2333.72|45
1719267000000|2024-06-24 22:10:00|2334.19|2333.69|2334.17|2333.67|2334.37|2333.87|2333.9|2333.51|43
1719267300000|2024-06-24 22:15:00|2334.11|2333.61|2333.37|2332.87|2334.12|2333.62|2333.23|2332.86|109
1719267600000|2024-06-24 22:20:00|2333.36|2332.86|2333.57|2333.07|2333.58|2333.16|2333.27|2332.77|64
1719267900000|2024-06-24 22:25:00|2333.54|2333.04|2333.7|2333.2|2333.98|2333.58|2333.49|2333.04|61
1719268200000|2024-06-24 22:30:00|2333.71|2333.21|2333.26|2332.76|2333.77|2333.34|2333.24|2332.74|85
1719268500000|2024-06-24 22:35:00|2333.29|2332.79|2333.12|2332.62|2333.36|2332.99|2333|2332.55|100
1719268800000|2024-06-24 22:40:00|2333.14|2332.64|2332.79|2332.29|2333.21|2332.8|2332.66|2332.25|110
1719269100000|2024-06-24 22:45:00|2332.76|2332.26|2332.78|2332.28|2332.9|2332.51|2332.57|2332.11|62
1719269400000|2024-06-24 22:50:00|2332.77|2332.27|2332.67|2332.17|2332.78|2332.39|2332.53|2332.12|58
1719269700000|2024-06-24 22:55:00|2332.63|2332.13|2332.1|2331.6|2332.67|2332.26|2331.93|2331.6|100
1719270000000|2024-06-24 23:00:00|2332.08|2331.58|2331.59|2331.09|2332.28|2331.85|2331.5|2331|132
1719270300000|2024-06-24 23:05:00|2331.58|2331.08|2331.24|2330.74|2332.09|2331.64|2330.93|2330.63|139
1719270600000|2024-06-24 23:10:00|2331.21|2330.71|2330.7|2330.4|2331.21|2330.77|2330.48|2330.05|126
1719270900000|2024-06-24 23:15:00|2330.69|2330.39|2331.24|2330.74|2331.32|2330.83|2330.62|2330.12|100
1719271200000|2024-06-24 23:20:00|2331.25|2330.75|2331.27|2330.77|2331.38|2330.94|2331.1|2330.6|67
1719271500000|2024-06-24 23:25:00|2331.24|2330.74|2331.23|2330.73|2331.45|2330.95|2331.01|2330.54|79
1719271800000|2024-06-24 23:30:00|2331.1|2330.8|2331.45|2330.95|2331.59|2331.15|2331.07|2330.62|69
1719272100000|2024-06-24 23:35:00|2331.46|2330.96|2331.36|2330.86|2331.76|2331.26|2331.28|2330.78|90
1719272400000|2024-06-24 23:40:00|2331.38|2330.88|2331.25|2330.75|2331.65|2331.15|2331.25|2330.75|80
1719272700000|2024-06-24 23:45:00|2331.24|2330.74|2331.02|2330.72|2331.46|2330.96|2330.91|2330.55|128
1719273000000|2024-06-24 23:50:00|2331|2330.7|2331.38|2330.88|2331.61|2331.28|2330.71|2330.31|239
1719273300000|2024-06-24 23:55:00|2331.31|2331.01|2331.17|2330.67|2331.53|2331.23|2330.83|2330.43|386
1719273600000|2024-06-25 00:00:00|2331.2|2330.9|2330.7|2330.4|2331.22|2330.92|2330.46|2330.09|240
1719273900000|2024-06-25 00:05:00|2330.83|2330.33|2330.11|2329.81|2330.84|2330.44|2329.97|2329.59|376
1719274200000|2024-06-25 00:10:00|2330.13|2329.83|2329.73|2329.43|2330.32|2329.93|2329.73|2329.4|366
1719274500000|2024-06-25 00:15:00|2329.69|2329.39|2330.25|2329.95|2330.35|2329.96|2329.46|2329.11|398
1719274800000|2024-06-25 00:20:00|2330.27|2329.97|2329.98|2329.68|2330.61|2330.22|2329.92|2329.57|312
1719275100000|2024-06-25 00:25:00|2330.09|2329.59|2329.34|2329.04|2330.28|2329.88|2329.25|2328.86|273
1719275400000|2024-06-25 00:30:00|2329.35|2329.05|2329.15|2328.85|2330.11|2329.68|2329.15|2328.83|354
1719275700000|2024-06-25 00:35:00|2329.16|2328.86|2328.48|2328.18|2329.45|2329.08|2328.46|2328.15|359
1719276000000|2024-06-25 00:40:00|2328.61|2328.11|2329.37|2329.07|2329.63|2329.29|2328.49|2328.11|451
1719276300000|2024-06-25 00:45:00|2329.47|2328.97|2330.01|2329.51|2330.2|2329.78|2329.26|2328.85|381
1719276600000|2024-06-25 00:50:00|2330.06|2329.56|2330.57|2330.27|2330.64|2330.33|2329.58|2329.19|446
1719276900000|2024-06-25 00:55:00|2330.59|2330.29|2330.28|2329.98|2330.72|2330.36|2330.02|2329.71|506
1719277200000|2024-06-25 01:00:00|2330.34|2330.04|2330.47|2329.97|2331.21|2330.81|2329.78|2329.38|688
1719277500000|2024-06-25 01:05:00|2330.41|2330.11|2329.42|2329.12|2330.74|2330.44|2329.39|2329.02|704
1719277800000|2024-06-25 01:10:00|2329.44|2329.14|2330.02|2329.72|2330.36|2330.03|2328.86|2328.56|668
1719278100000|2024-06-25 01:15:00|2330.01|2329.71|2328.92|2328.62|2330.3|2329.95|2328.65|2328.33|817
1719278400000|2024-06-25 01:20:00|2328.91|2328.61|2328.22|2327.92|2328.97|2328.64|2327.47|2327.16|699
1719278700000|2024-06-25 01:25:00|2328.19|2327.89|2327.47|2326.97|2328.82|2328.52|2326.65|2326.35|762
1719279000000|2024-06-25 01:30:00|2327.36|2327.06|2326.98|2326.48|2327.77|2327.46|2325.96|2325.57|612
1719279300000|2024-06-25 01:35:00|2327|2326.5|2326.15|2325.85|2327.47|2327.15|2326.13|2325.77|515
1719279600000|2024-06-25 01:40:00|2326.28|2325.78|2325.02|2324.72|2326.39|2326.08|2324.94|2324.56|818
1719279900000|2024-06-25 01:45:00|2324.97|2324.67|2324.55|2324.25|2325.77|2325.36|2323.58|2323.28|855
1719280200000|2024-06-25 01:50:00|2324.65|2324.15|2324.28|2323.98|2324.94|2324.54|2323.4|2323.06|698
1719280500000|2024-06-25 01:55:00|2324.46|2323.96|2326.06|2325.76|2326.24|2325.79|2324.45|2323.96|720
1719280800000|2024-06-25 02:00:00|2326.17|2325.67|2327.3|2327|2327.38|2327|2325.83|2325.43|686
1719281100000|2024-06-25 02:05:00|2327.39|2326.89|2326.25|2325.95|2327.4|2326.9|2325.57|2325.23|615
1719281400000|2024-06-25 02:10:00|2326.21|2325.91|2325.32|2325.02|2326.44|2326.05|2324.73|2324.42|704
1719281700000|2024-06-25 02:15:00|2325.3|2325|2325.62|2325.32|2325.9|2325.54|2324.95|2324.57|303
1719282000000|2024-06-25 02:20:00|2325.63|2325.33|2325.7|2325.4|2326.13|2325.76|2325.34|2324.96|333
1719282300000|2024-06-25 02:25:00|2325.71|2325.41|2326.37|2326.07|2326.89|2326.5|2325.71|2325.33|388
1719282600000|2024-06-25 02:30:00|2326.3|2326|2326.73|2326.43|2327.41|2327.01|2325.8|2325.5|670
1719282900000|2024-06-25 02:35:00|2326.86|2326.36|2327.07|2326.57|2327.22|2326.92|2325.74|2325.35|527
1719283200000|2024-06-25 02:40:00|2327|2326.7|2326.68|2326.38|2327.08|2326.75|2326.36|2325.86|341
1719283500000|2024-06-25 02:45:00|2326.78|2326.28|2326.19|2325.89|2327.37|2327|2326.07|2325.75|460
1719283800000|2024-06-25 02:50:00|2326.18|2325.88|2325.57|2325.27|2326.55|2326.16|2325.57|2325.17|437
1719284100000|2024-06-25 02:55:00|2325.59|2325.29|2326.82|2326.32|2327.1|2326.71|2325.29|2324.92|420
1719284400000|2024-06-25 03:00:00|2326.68|2326.38|2327.29|2326.79|2327.64|2327.19|2326.67|2326.23|529
1719284700000|2024-06-25 03:05:00|2327.31|2326.81|2327.92|2327.62|2328.69|2328.37|2327.02|2326.68|662
1719285000000|2024-06-25 03:10:00|2328.02|2327.52|2328.25|2327.75|2328.55|2328.2|2327.53|2327.13|461
1719285300000|2024-06-25 03:15:00|2328.11|2327.81|2327.86|2327.56|2328.52|2328.13|2327.62|2327.2|428
1719285600000|2024-06-25 03:20:00|2327.88|2327.58|2327.78|2327.28|2328.42|2327.93|2327.25|2326.83|563
1719285900000|2024-06-25 03:25:00|2327.79|2327.29|2328.28|2327.98|2328.92|2328.48|2327.67|2327.17|581
1719286200000|2024-06-25 03:30:00|2328.22|2327.92|2327.41|2327.11|2328.38|2327.99|2327.28|2326.95|462
1719286500000|2024-06-25 03:35:00|2327.42|2327.12|2327.93|2327.43|2328.17|2327.76|2327.16|2326.86|318
1719286800000|2024-06-25 03:40:00|2327.94|2327.44|2327.36|2326.86|2327.98|2327.56|2327.21|2326.85|317
1719287100000|2024-06-25 03:45:00|2327.38|2326.88|2327.13|2326.83|2327.6|2327.19|2326.75|2326.45|341
1719287400000|2024-06-25 03:50:00|2327.16|2326.86|2325.66|2325.36|2327.29|2326.9|2325.38|2324.98|366
1719287700000|2024-06-25 03:55:00|2325.67|2325.37|2324.33|2324.03|2325.9|2325.54|2324.22|2323.92|604
1719288000000|2024-06-25 04:00:00|2324.38|2323.88|2323.26|2322.76|2324.78|2324.43|2323.05|2322.65|665
1719288300000|2024-06-25 04:05:00|2323.2|2322.9|2325.82|2325.52|2325.95|2325.58|2322.95|2322.57|668
1719288600000|2024-06-25 04:10:00|2325.83|2325.53|2326.13|2325.83|2326.67|2326.28|2325.58|2325.19|332
1719288900000|2024-06-25 04:15:00|2326.23|2325.73|2326.14|2325.84|2326.42|2326.12|2325.8|2325.4|404
1719289200000|2024-06-25 04:20:00|2326.15|2325.85|2326.59|2326.29|2326.78|2326.43|2325.8|2325.44|356
1719289500000|2024-06-25 04:25:00|2326.6|2326.3|2326.56|2326.26|2327.01|2326.71|2326.44|2326.05|350
1719289800000|2024-06-25 04:30:00|2326.57|2326.27|2327.08|2326.58|2327.49|2327.11|2326.41|2326.11|280
1719290100000|2024-06-25 04:35:00|2327.1|2326.6|2326.86|2326.56|2327.12|2326.7|2326.48|2326.1|260
1719290400000|2024-06-25 04:40:00|2326.93|2326.43|2327.61|2327.11|2327.8|2327.47|2326.85|2326.43|296
1719290700000|2024-06-25 04:45:00|2327.51|2327.21|2327.17|2326.87|2327.62|2327.23|2327.04|2326.6|365
1719291000000|2024-06-25 04:50:00|2327.18|2326.88|2327.29|2326.99|2327.96|2327.61|2327.08|2326.68|266
1719291300000|2024-06-25 04:55:00|2327.28|2326.98|2327.67|2327.37|2328|2327.7|2327.27|2326.97|182
1719291600000|2024-06-25 05:00:00|2327.57|2327.27|2327.84|2327.54|2328.06|2327.76|2327.36|2327.06|377
1719291900000|2024-06-25 05:05:00|2327.86|2327.56|2328.58|2328.28|2328.94|2328.57|2327.65|2327.34|348
1719292200000|2024-06-25 05:10:00|2328.57|2328.27|2328.06|2327.76|2328.84|2328.49|2327.99|2327.69|295
1719292500000|2024-06-25 05:15:00|2328.05|2327.75|2327.96|2327.46|2328.45|2328.07|2327.69|2327.36|295
1719292800000|2024-06-25 05:20:00|2327.89|2327.59|2328.61|2328.31|2328.72|2328.39|2327.86|2327.47|337
1719293100000|2024-06-25 05:25:00|2328.63|2328.33|2329.59|2329.29|2329.71|2329.31|2328.31|2327.93|473
1719293400000|2024-06-25 05:30:00|2329.4|2329.1|2329.24|2328.94|2330.38|2330.08|2328.87|2328.45|852
1719293700000|2024-06-25 05:35:00|2329.22|2328.92|2326.68|2326.38|2329.44|2329|2326.42|2326.04|675
1719294000000|2024-06-25 05:40:00|2326.78|2326.28|2326.18|2325.88|2326.9|2326.5|2325.62|2325.12|534
1719294300000|2024-06-25 05:45:00|2326.17|2325.87|2325.57|2325.27|2326.6|2326.3|2325.4|2325.05|645
1719294600000|2024-06-25 05:50:00|2325.66|2325.16|2325.55|2325.25|2326.33|2325.85|2324.91|2324.51|679
1719294900000|2024-06-25 05:55:00|2325.53|2325.23|2325.22|2324.92|2325.6|2325.23|2324.76|2324.38|497
1719295200000|2024-06-25 06:00:00|2325.26|2324.96|2324.34|2324.04|2325.55|2325.15|2324.05|2323.72|573
1719295500000|2024-06-25 06:05:00|2324.4|2323.9|2324.32|2324.02|2324.99|2324.59|2323.96|2323.63|637
1719295800000|2024-06-25 06:10:00|2324.31|2324.01|2324.83|2324.53|2324.94|2324.63|2323.62|2323.3|603
1719296100000|2024-06-25 06:15:00|2324.81|2324.51|2325.16|2324.66|2325.16|2324.82|2324.39|2324.05|463
1719296400000|2024-06-25 06:20:00|2325.14|2324.84|2324.96|2324.66|2325.64|2325.24|2324.27|2323.94|434
1719296700000|2024-06-25 06:25:00|2325.04|2324.74|2324.95|2324.65|2325.78|2325.44|2324.69|2324.36|554
1719297000000|2024-06-25 06:30:00|2325.02|2324.52|2325.21|2324.91|2325.46|2325.1|2324.54|2324.19|441
1719297300000|2024-06-25 06:35:00|2325.22|2324.92|2325.59|2325.29|2326.25|2325.86|2325.18|2324.78|508
1719297600000|2024-06-25 06:40:00|2325.67|2325.37|2325.48|2325.18|2326.47|2326.07|2325.28|2324.88|498
1719297900000|2024-06-25 06:45:00|2325.46|2325.16|2327.2|2326.7|2327.44|2327.11|2325.36|2324.97|432
1719298200000|2024-06-25 06:50:00|2327.13|2326.83|2326.65|2326.15|2327.34|2326.99|2326.05|2325.65|516
1719298500000|2024-06-25 06:55:00|2326.57|2326.27|2327.53|2327.23|2328.45|2328.1|2325.74|2325.36|571
1719298800000|2024-06-25 07:00:00|2327.37|2327.07|2326.76|2326.46|2327.93|2327.55|2326.23|2325.92|579
1719299100000|2024-06-25 07:05:00|2326.8|2326.5|2326.74|2326.44|2327.76|2327.46|2326.09|2325.79|394
1719299400000|2024-06-25 07:10:00|2326.75|2326.45|2327.6|2327.3|2327.63|2327.31|2326.46|2326.16|322
1719299700000|2024-06-25 07:15:00|2327.61|2327.31|2327.22|2326.92|2327.95|2327.61|2326.85|2326.55|407
1719300000000|2024-06-25 07:20:00|2327.45|2326.95|2327.1|2326.8|2327.97|2327.63|2327.05|2326.65|414
1719300300000|2024-06-25 07:25:00|2327.09|2326.79|2326.91|2326.61|2327.19|2326.79|2325.94|2325.56|555
1719300600000|2024-06-25 07:30:00|2326.9|2326.6|2327.21|2326.91|2327.21|2326.91|2326.06|2325.69|469
1719300900000|2024-06-25 07:35:00|2327.18|2326.88|2326.72|2326.42|2327.27|2326.97|2325.5|2325.12|547
1719301200000|2024-06-25 07:40:00|2326.69|2326.39|2324.85|2324.55|2326.69|2326.39|2324.26|2323.86|638
1719301500000|2024-06-25 07:45:00|2324.86|2324.56|2325.43|2324.93|2326.96|2326.58|2324.52|2324.12|614
1719301800000|2024-06-25 07:50:00|2325.39|2325.09|2324.79|2324.49|2325.76|2325.44|2324.62|2324.22|570
1719302100000|2024-06-25 07:55:00|2324.76|2324.46|2325.06|2324.76|2325.59|2325.18|2324.59|2324.2|677
1719302400000|2024-06-25 08:00:00|2325.07|2324.77|2323.72|2323.42|2325.46|2325.16|2323.11|2322.81|681
1719302700000|2024-06-25 08:05:00|2323.69|2323.39|2326.3|2325.8|2326.3|2325.93|2323.33|2322.97|740
1719303000000|2024-06-25 08:10:00|2326.37|2326.07|2327.02|2326.52|2327.74|2327.42|2326.23|2325.79|756
1719303300000|2024-06-25 08:15:00|2327.03|2326.53|2325.42|2325.12|2327.59|2327.09|2324.79|2324.49|600
1719303600000|2024-06-25 08:20:00|2325.47|2324.97|2326.31|2326.01|2326.78|2326.35|2325.37|2324.93|498
1719303900000|2024-06-25 08:25:00|2326.41|2326.11|2326.38|2325.88|2326.73|2326.32|2325.46|2325.11|448
1719304200000|2024-06-25 08:30:00|2326.31|2325.81|2326.55|2326.25|2326.76|2326.31|2325.75|2325.45|513
1719304500000|2024-06-25 08:35:00|2326.53|2326.23|2326.78|2326.28|2327.39|2327.01|2326.04|2325.64|443
1719304800000|2024-06-25 08:40:00|2326.77|2326.27|2326.89|2326.39|2327.34|2327.04|2325.85|2325.51|453
1719305100000|2024-06-25 08:45:00|2326.93|2326.43|2328.61|2328.31|2328.96|2328.58|2326.88|2326.38|665
1719305400000|2024-06-25 08:50:00|2328.62|2328.32|2329.96|2329.66|2329.97|2329.66|2328.24|2327.94|677
1719305700000|2024-06-25 08:55:00|2329.93|2329.63|2329.95|2329.45|2330.77|2330.47|2328.96|2328.66|762
1719306000000|2024-06-25 09:00:00|2329.92|2329.42|2329.99|2329.69|2330.12|2329.75|2329.52|2329.13|462
1719306300000|2024-06-25 09:05:00|2330.03|2329.73|2330.72|2330.22|2331.32|2331.02|2329.8|2329.41|465
1719306600000|2024-06-25 09:10:00|2330.71|2330.21|2330.23|2329.73|2330.81|2330.41|2330.01|2329.64|429
1719306900000|2024-06-25 09:15:00|2330.14|2329.84|2333.1|2332.6|2334.32|2333.93|2330.11|2329.71|601
1719307200000|2024-06-25 09:20:00|2333.11|2332.61|2333.26|2332.96|2333.74|2333.38|2332.36|2332.03|488
1719307500000|2024-06-25 09:25:00|2333.28|2332.98|2332.43|2332.13|2333.84|2333.52|2331.94|2331.54|427
1719307800000|2024-06-25 09:30:00|2332.42|2332.12|2332.95|2332.45|2333.33|2332.87|2332.4|2332|345
1719308100000|2024-06-25 09:35:00|2332.91|2332.41|2333.21|2332.71|2333.8|2333.46|2332.75|2332.3|286
1719308400000|2024-06-25 09:40:00|2333.2|2332.7|2333.03|2332.53|2333.47|2333.15|2332.88|2332.48|468
1719308700000|2024-06-25 09:45:00|2332.9|2332.6|2333.39|2333.09|2333.73|2333.38|2332.9|2332.56|473
1719309000000|2024-06-25 09:50:00|2333.37|2333.07|2333.5|2333.2|2334.03|2333.73|2333.23|2332.86|613
1719309300000|2024-06-25 09:55:00|2333.49|2333.19|2333.33|2333.03|2333.99|2333.69|2333.32|2332.96|617
1719309600000|2024-06-25 10:00:00|2333.42|2332.92|2333.69|2333.19|2334|2333.67|2332.83|2332.45|743
1719309900000|2024-06-25 10:05:00|2333.61|2333.31|2334.9|2334.6|2335.63|2335.33|2333.49|2333.09|794
1719310200000|2024-06-25 10:10:00|2334.98|2334.48|2335.83|2335.53|2336.2|2335.89|2334.78|2334.33|735
1719310500000|2024-06-25 10:15:00|2335.8|2335.5|2335.49|2334.99|2336.74|2336.3|2335.28|2334.88|800
1719310800000|2024-06-25 10:20:00|2335.47|2335.17|2336.99|2336.49|2337.19|2336.86|2335.28|2334.94|697
1719311100000|2024-06-25 10:25:00|2336.98|2336.68|2336.05|2335.55|2337.37|2337.06|2335.89|2335.46|637
1719311400000|2024-06-25 10:30:00|2335.97|2335.67|2335.17|2334.67|2336.25|2335.78|2334.78|2334.36|661
1719311700000|2024-06-25 10:35:00|2335.22|2334.72|2334.96|2334.66|2335.8|2335.43|2334.87|2334.41|698
1719312000000|2024-06-25 10:40:00|2335.05|2334.55|2335.67|2335.17|2335.81|2335.41|2334.18|2333.79|708
1719312300000|2024-06-25 10:45:00|2335.68|2335.38|2335.78|2335.48|2336.76|2336.4|2335.61|2335.18|722
1719312600000|2024-06-25 10:50:00|2335.77|2335.47|2335.46|2335.16|2335.98|2335.6|2334.91|2334.48|599
1719312900000|2024-06-25 10:55:00|2335.41|2335.11|2335.57|2335.27|2335.74|2335.44|2335.27|2334.88|644
1719313200000|2024-06-25 11:00:00|2335.55|2335.25|2334.65|2334.15|2336|2335.68|2334.17|2333.85|818
1719313500000|2024-06-25 11:05:00|2334.52|2334.22|2334.12|2333.62|2334.56|2334.26|2333.26|2332.96|809
1719313800000|2024-06-25 11:10:00|2334.11|2333.61|2333.15|2332.85|2334.21|2333.77|2333.11|2332.72|623
1719314100000|2024-06-25 11:15:00|2333.18|2332.88|2333.52|2333.22|2334.29|2333.89|2332.9|2332.6|519
1719314400000|2024-06-25 11:20:00|2333.61|2333.31|2332.46|2331.96|2334.18|2333.81|2332.34|2331.96|658
1719314700000|2024-06-25 11:25:00|2332.47|2331.97|2330.65|2330.35|2332.58|2332.2|2330.38|2330.02|871
1719315000000|2024-06-25 11:30:00|2330.64|2330.34|2330.67|2330.37|2331.34|2331.04|2329.68|2329.3|750
1719315300000|2024-06-25 11:35:00|2330.5|2330.2|2329.57|2329.27|2330.69|2330.31|2329.21|2328.8|779
1719315600000|2024-06-25 11:40:00|2329.47|2329.17|2328.5|2328.2|2329.76|2329.4|2327.61|2327.31|935
1719315900000|2024-06-25 11:45:00|2328.43|2328.13|2330.33|2330.03|2330.43|2330.13|2327.8|2327.38|729
1719316200000|2024-06-25 11:50:00|2330.32|2330.02|2330.47|2329.97|2330.67|2330.35|2329.48|2329.08|613
1719316500000|2024-06-25 11:55:00|2330.37|2330.07|2330.29|2329.99|2330.69|2330.39|2329.52|2329.22|640
1719316800000|2024-06-25 12:00:00|2330.44|2329.94|2330.46|2329.96|2330.66|2330.36|2329.73|2329.43|790
1719317100000|2024-06-25 12:05:00|2330.44|2329.94|2329.74|2329.44|2330.56|2330.22|2329.62|2329.22|630
1719317400000|2024-06-25 12:10:00|2329.77|2329.47|2328.88|2328.58|2330.65|2330.35|2328.72|2328.32|711
1719317700000|2024-06-25 12:15:00|2328.87|2328.57|2328.34|2328.04|2329.13|2328.74|2327.68|2327.34|757
1719318000000|2024-06-25 12:20:00|2328.04|2327.74|2328.29|2327.99|2329.81|2329.4|2327.99|2327.61|775
1719318300000|2024-06-25 12:25:00|2328.3|2328|2329.89|2329.59|2330.01|2329.62|2327.71|2327.31|636
1719318600000|2024-06-25 12:30:00|2329.96|2329.66|2328.51|2328.21|2329.96|2329.66|2325.51|2325.21|968
1719318900000|2024-06-25 12:35:00|2328.5|2328.2|2326.51|2326.01|2329.68|2329.31|2326.13|2325.76|809
1719319200000|2024-06-25 12:40:00|2326.52|2326.22|2326.47|2326.17|2328.04|2327.69|2325.67|2325.34|565
1719319500000|2024-06-25 12:45:00|2326.34|2326.04|2325.38|2325.08|2327.26|2326.87|2324.72|2324.42|745
1719319800000|2024-06-25 12:50:00|2325.37|2325.07|2325.24|2324.94|2326.72|2326.32|2324.35|2323.97|761
1719320100000|2024-06-25 12:55:00|2325.36|2324.86|2324.49|2323.99|2326.16|2325.79|2324.29|2323.99|707
1719320400000|2024-06-25 13:00:00|2324.47|2324.17|2325.43|2324.93|2325.74|2325.44|2322.02|2321.64|1208
1719320700000|2024-06-25 13:05:00|2325.26|2324.96|2324.64|2324.34|2327.05|2326.75|2323.99|2323.69|996
1719321000000|2024-06-25 13:10:00|2324.66|2324.36|2325.54|2325.24|2326.2|2325.83|2324.53|2324.13|717
1719321300000|2024-06-25 13:15:00|2325.41|2325.11|2326.49|2325.99|2327.6|2327.3|2325.01|2324.71|846
1719321600000|2024-06-25 13:20:00|2326.17|2325.87|2326.24|2325.94|2327.11|2326.79|2325.64|2325.34|799
1719321900000|2024-06-25 13:25:00|2326.22|2325.92|2324.56|2324.06|2326.28|2325.95|2323.03|2322.73|926
1719322200000|2024-06-25 13:30:00|2324.54|2324.04|2322.62|2322.32|2324.86|2324.46|2322.37|2321.98|1297
1719322500000|2024-06-25 13:35:00|2322.59|2322.29|2321.41|2321.11|2323.82|2323.4|2320.52|2320.11|1443
1719322800000|2024-06-25 13:40:00|2321.47|2321.17|2321.32|2321.02|2324.67|2324.27|2320.51|2320.21|1261
1719323100000|2024-06-25 13:45:00|2321.46|2321.16|2324.09|2323.79|2324.54|2324.24|2321.05|2320.64|1047
1719323400000|2024-06-25 13:50:00|2324.19|2323.89|2324.74|2324.44|2326.33|2326.03|2323.53|2323.23|1027
1719323700000|2024-06-25 13:55:00|2324.71|2324.41|2325.87|2325.37|2326.19|2325.69|2324.18|2323.88|565
1719324000000|2024-06-25 14:00:00|2325.73|2325.23|2323.04|2322.54|2326.52|2326.02|2322.5|2322.14|1021
1719324300000|2024-06-25 14:05:00|2323.02|2322.52|2321.55|2321.25|2324.71|2324.41|2321.06|2320.76|996
1719324600000|2024-06-25 14:10:00|2321.65|2321.15|2323.95|2323.65|2324.16|2323.8|2319.79|2319.29|966
1719324900000|2024-06-25 14:15:00|2323.93|2323.63|2324.22|2323.92|2324.53|2324.16|2322.99|2322.69|1053
1719325200000|2024-06-25 14:20:00|2324.23|2323.93|2326.41|2325.91|2328.39|2328.09|2324.2|2323.77|1148
1719325500000|2024-06-25 14:25:00|2326.34|2326.04|2324.68|2324.38|2326.78|2326.44|2323.11|2322.66|911
1719325800000|2024-06-25 14:30:00|2324.72|2324.42|2326.03|2325.73|2327.2|2326.89|2323.43|2323.09|986
1719326100000|2024-06-25 14:35:00|2326.09|2325.79|2325.25|2324.75|2326.74|2326.36|2325.01|2324.62|863
1719326400000|2024-06-25 14:40:00|2325.2|2324.9|2324.76|2324.26|2325.72|2325.42|2324.22|2323.77|906
1719326700000|2024-06-25 14:45:00|2324.78|2324.28|2326.23|2325.73|2326.87|2326.55|2324.32|2323.91|898
1719327000000|2024-06-25 14:50:00|2326.12|2325.82|2326.27|2325.77|2326.96|2326.61|2325.69|2325.37|833
1719327300000|2024-06-25 14:55:00|2326.19|2325.89|2327.33|2327.03|2327.54|2327.23|2325.92|2325.62|950
1719327600000|2024-06-25 15:00:00|2327.39|2327.09|2327.65|2327.35|2327.96|2327.66|2326.88|2326.56|1162
1719327900000|2024-06-25 15:05:00|2327.63|2327.33|2327.51|2327.01|2327.97|2327.49|2324.86|2324.52|1042
1719328200000|2024-06-25 15:10:00|2327.52|2327.02|2323.96|2323.66|2327.6|2327.2|2323.96|2323.64|960
1719328500000|2024-06-25 15:15:00|2323.98|2323.68|2322.19|2321.69|2324.44|2323.98|2320.9|2320.4|1180
1719328800000|2024-06-25 15:20:00|2322.26|2321.76|2321.47|2320.97|2322.93|2322.52|2320.94|2320.55|1070
1719329100000|2024-06-25 15:25:00|2321.5|2321|2321.32|2320.82|2321.68|2321.29|2320.22|2319.83|989
1719329400000|2024-06-25 15:30:00|2321.2|2320.7|2318.07|2317.77|2321.37|2320.89|2315.82|2315.47|1251
1719329700000|2024-06-25 15:35:00|2318.04|2317.74|2319.93|2319.63|2320.54|2320.24|2318.04|2317.74|955
1719330000000|2024-06-25 15:40:00|2319.95|2319.65|2320.26|2319.96|2321.13|2320.82|2318.95|2318.65|735
1719330300000|2024-06-25 15:45:00|2320.21|2319.91|2323.11|2322.81|2323.38|2323.04|2319.94|2319.64|851
1719330600000|2024-06-25 15:50:00|2323.13|2322.83|2323.23|2322.93|2323.66|2323.33|2322.24|2321.82|749
1719330900000|2024-06-25 15:55:00|2323.21|2322.91|2324.92|2324.62|2325.11|2324.81|2323.21|2322.91|750
1719331200000|2024-06-25 16:00:00|2324.99|2324.69|2324.86|2324.36|2325.34|2325|2324.6|2324.22|845
1719331500000|2024-06-25 16:05:00|2324.9|2324.56|2323.91|2323.41|2325.14|2324.83|2323.57|2323.21|646
1719331800000|2024-06-25 16:10:00|2323.8|2323.5|2323.47|2323.17|2324.15|2323.85|2322.71|2322.3|695
1719332100000|2024-06-25 16:15:00|2323.46|2323.16|2322.17|2321.87|2323.72|2323.28|2321.58|2321.28|631
1719332400000|2024-06-25 16:20:00|2322.16|2321.86|2320.26|2319.96|2322.27|2321.87|2320.09|2319.79|701
1719332700000|2024-06-25 16:25:00|2320.29|2319.99|2318.92|2318.62|2320.59|2320.29|2318.9|2318.6|654
1719333000000|2024-06-25 16:30:00|2319.04|2318.74|2317.85|2317.35|2319.54|2319.18|2317.78|2317.35|868
1719333300000|2024-06-25 16:35:00|2317.79|2317.49|2319.78|2319.48|2319.85|2319.48|2317.45|2316.97|936
1719333600000|2024-06-25 16:40:00|2319.77|2319.47|2319.06|2318.76|2320.14|2319.72|2318.94|2318.54|773
1719333900000|2024-06-25 16:45:00|2319.07|2318.77|2319.09|2318.79|2319.48|2319.01|2318.14|2317.79|723
1719334200000|2024-06-25 16:50:00|2319.11|2318.81|2317.62|2317.32|2319.27|2318.91|2317.47|2317.14|750
1719334500000|2024-06-25 16:55:00|2317.6|2317.3|2318|2317.7|2318.24|2317.94|2315.76|2315.38|800
1719334800000|2024-06-25 17:00:00|2317.97|2317.67|2317.64|2317.34|2318.74|2318.37|2317.43|2317.12|824
1719335100000|2024-06-25 17:05:00|2317.65|2317.35|2317.18|2316.88|2318.28|2317.88|2317.01|2316.71|741
1719335400000|2024-06-25 17:10:00|2317.17|2316.87|2317.9|2317.6|2318.81|2318.43|2317.03|2316.72|709
1719335700000|2024-06-25 17:15:00|2317.95|2317.65|2318.56|2318.26|2318.79|2318.4|2317.75|2317.38|701
1719336000000|2024-06-25 17:20:00|2318.67|2318.17|2318.54|2318.24|2318.8|2318.42|2317.55|2317.25|654
1719336300000|2024-06-25 17:25:00|2318.7|2318.2|2319.35|2319.05|2319.44|2319.1|2318.09|2317.75|690
1719336600000|2024-06-25 17:30:00|2319.34|2319.04|2319.19|2318.89|2319.4|2319.05|2318.45|2318.04|540
1719336900000|2024-06-25 17:35:00|2319.29|2318.79|2319.56|2319.06|2320.18|2319.78|2318.93|2318.63|513
1719337200000|2024-06-25 17:40:00|2319.5|2319.2|2319.84|2319.54|2320.04|2319.74|2319.13|2318.83|488
1719337500000|2024-06-25 17:45:00|2319.85|2319.55|2319.44|2319.14|2320.36|2320.05|2319.36|2319.05|472
1719337800000|2024-06-25 17:50:00|2319.42|2319.12|2318.78|2318.48|2319.58|2319.21|2318.54|2318.15|572
1719338100000|2024-06-25 17:55:00|2318.77|2318.47|2319.34|2319.04|2319.56|2319.26|2318.75|2318.39|531
1719338400000|2024-06-25 18:00:00|2319.39|2319.09|2318.28|2317.98|2320|2319.67|2318.18|2317.86|648
1719338700000|2024-06-25 18:05:00|2318.36|2317.86|2318.7|2318.4|2318.93|2318.59|2317.52|2317.15|630
1719339000000|2024-06-25 18:10:00|2318.67|2318.37|2317.97|2317.67|2319.15|2318.77|2317.88|2317.53|556
1719339300000|2024-06-25 18:15:00|2318|2317.7|2318.71|2318.41|2319.16|2318.75|2317.26|2316.96|549
1719339600000|2024-06-25 18:20:00|2318.72|2318.42|2318.13|2317.83|2319.15|2318.83|2318.03|2317.69|744
1719339900000|2024-06-25 18:25:00|2318.14|2317.84|2319.01|2318.71|2319.05|2318.75|2318.02|2317.69|608
1719340200000|2024-06-25 18:30:00|2319.06|2318.76|2319.49|2319.19|2320.07|2319.7|2318.98|2318.53|536
1719340500000|2024-06-25 18:35:00|2319.51|2319.21|2319.48|2319.18|2319.67|2319.29|2319.08|2318.76|506
1719340800000|2024-06-25 18:40:00|2319.47|2319.17|2319.08|2318.78|2319.71|2319.41|2319.05|2318.75|481
1719341100000|2024-06-25 18:45:00|2319.05|2318.75|2318.78|2318.28|2319.09|2318.79|2318.44|2318.09|494
1719341400000|2024-06-25 18:50:00|2318.66|2318.36|2319.24|2318.94|2319.43|2319.04|2318.49|2318.19|395
1719341700000|2024-06-25 18:55:00|2319.13|2318.83|2319.44|2319.14|2319.64|2319.25|2318.91|2318.6|564
1719342000000|2024-06-25 19:00:00|2319.43|2319.13|2319.5|2319.2|2319.77|2319.47|2319.01|2318.71|549
1719342300000|2024-06-25 19:05:00|2319.48|2319.18|2319.84|2319.54|2320.82|2320.52|2319.46|2319.16|572
1719342600000|2024-06-25 19:10:00|2319.87|2319.57|2319.68|2319.38|2320.11|2319.72|2319.4|2319.03|470
1719342900000|2024-06-25 19:15:00|2319.7|2319.4|2319.72|2319.42|2320.15|2319.84|2319.56|2319.15|461
1719343200000|2024-06-25 19:20:00|2319.73|2319.43|2320.11|2319.81|2320.44|2320.06|2319.73|2319.43|466
1719343500000|2024-06-25 19:25:00|2320.13|2319.83|2320.22|2319.92|2320.4|2320.07|2319.98|2319.64|405
1719343800000|2024-06-25 19:30:00|2320.16|2319.86|2319.62|2319.32|2320.36|2320.06|2319.57|2319.27|390
1719344100000|2024-06-25 19:35:00|2319.61|2319.31|2319.71|2319.41|2320.08|2319.78|2319.51|2319.21|455
1719344400000|2024-06-25 19:40:00|2319.72|2319.42|2319.56|2319.26|2319.84|2319.52|2319.34|2319.02|464
1719344700000|2024-06-25 19:45:00|2319.55|2319.25|2319.64|2319.34|2319.97|2319.67|2319.51|2319.21|415
1719345000000|2024-06-25 19:50:00|2319.58|2319.28|2319.86|2319.56|2320.08|2319.73|2319.51|2319.21|595
1719345300000|2024-06-25 19:55:00|2319.87|2319.57|2320.03|2319.73|2320.37|2320.07|2319.76|2319.46|643
1719345600000|2024-06-25 20:00:00|2320.04|2319.74|2319.46|2319.16|2320.16|2319.86|2319.07|2318.65|442
1719345900000|2024-06-25 20:05:00|2319.47|2319.17|2318.97|2318.67|2319.73|2319.43|2318.94|2318.64|244
1719346200000|2024-06-25 20:10:00|2318.96|2318.66|2318.7|2318.4|2319.23|2318.88|2318.54|2318.23|194
1719346500000|2024-06-25 20:15:00|2318.65|2318.35|2318.6|2318.3|2318.85|2318.55|2318.14|2317.84|261
1719346800000|2024-06-25 20:20:00|2318.59|2318.29|2318.76|2318.46|2318.9|2318.52|2318.5|2318.19|163
1719347100000|2024-06-25 20:25:00|2318.75|2318.45|2318.35|2318.05|2319.06|2318.75|2318.35|2318.05|194
1719347400000|2024-06-25 20:30:00|2318.37|2318.07|2318.71|2318.41|2318.84|2318.54|2318.37|2318.07|146
1719347700000|2024-06-25 20:35:00|2318.69|2318.39|2319.52|2319.22|2319.71|2319.32|2318.63|2318.33|217
1719348000000|2024-06-25 20:40:00|2319.55|2319.25|2319.57|2319.27|2319.99|2319.69|2319.52|2319.12|222
1719348300000|2024-06-25 20:45:00|2319.6|2319.3|2319.16|2318.86|2319.76|2319.46|2319.02|2318.72|201
1719348600000|2024-06-25 20:50:00|2319.19|2318.89|2319.46|2319.16|2319.73|2319.43|2319.18|2318.88|181
1719348900000|2024-06-25 20:55:00|2319.44|2319.14|2319.78|2319.28|2319.98|2319.48|2319.4|2319.1|125
1719352800000|2024-06-25 22:00:00|2319.85|2319.35|2320.34|2319.84|2320.34|2319.88|2319.78|2319.28|79
1719353100000|2024-06-25 22:05:00|2320.15|2319.85|2320.92|2320.42|2321.48|2320.98|2320.09|2319.65|133
1719353400000|2024-06-25 22:10:00|2320.8|2320.3|2320.06|2319.56|2320.87|2320.38|2320.03|2319.53|152
1719353700000|2024-06-25 22:15:00|2319.98|2319.48|2320.47|2319.97|2320.5|2320.1|2319.75|2319.25|209
1719354000000|2024-06-25 22:20:00|2320.46|2319.96|2321.24|2320.74|2321.24|2320.74|2320.37|2319.87|145
1719354300000|2024-06-25 22:25:00|2321.13|2320.83|2321.38|2320.88|2321.62|2321.2|2320.77|2320.38|273
1719354600000|2024-06-25 22:30:00|2321.36|2320.86|2320.68|2320.18|2321.56|2321.06|2320.57|2320.17|167
1719354900000|2024-06-25 22:35:00|2320.67|2320.17|2320.58|2320.08|2321.29|2320.79|2320.34|2319.84|173
1719355200000|2024-06-25 22:40:00|2320.59|2320.09|2319.81|2319.31|2320.72|2320.22|2319.61|2319.11|192
1719355500000|2024-06-25 22:45:00|2319.77|2319.27|2319.57|2319.07|2320.06|2319.56|2319.32|2318.92|231
1719355800000|2024-06-25 22:50:00|2319.62|2319.12|2319.85|2319.35|2320.26|2319.76|2319.33|2318.83|250
1719356100000|2024-06-25 22:55:00|2319.68|2319.38|2321.01|2320.51|2321.17|2320.77|2319.68|2319.38|199
1719356400000|2024-06-25 23:00:00|2321.08|2320.58|2321.47|2320.97|2321.73|2321.23|2320.96|2320.46|201
1719356700000|2024-06-25 23:05:00|2321.48|2320.98|2321.53|2321.03|2321.72|2321.22|2321.26|2320.8|195
1719357000000|2024-06-25 23:10:00|2321.55|2321.05|2320.81|2320.31|2321.61|2321.2|2320.67|2320.17|185
1719357300000|2024-06-25 23:15:00|2320.8|2320.3|2319.46|2318.96|2320.83|2320.38|2319.3|2318.95|285
1719357600000|2024-06-25 23:20:00|2319.48|2318.98|2319.68|2319.18|2319.68|2319.24|2319.06|2318.56|161
1719357900000|2024-06-25 23:25:00|2319.67|2319.17|2319.45|2318.95|2319.78|2319.33|2319.31|2318.83|102
1719358200000|2024-06-25 23:30:00|2319.46|2318.96|2319.61|2319.11|2319.61|2319.15|2319.3|2318.86|78
1719358500000|2024-06-25 23:35:00|2319.6|2319.1|2319.91|2319.41|2320.05|2319.66|2319.56|2319.09|110
1719358800000|2024-06-25 23:40:00|2319.86|2319.36|2319.83|2319.33|2320.22|2319.72|2319.82|2319.32|95
1719359100000|2024-06-25 23:45:00|2319.82|2319.32|2320.19|2319.89|2320.35|2319.94|2319.82|2319.32|144
1719359400000|2024-06-25 23:50:00|2320.17|2319.87|2320.1|2319.8|2320.33|2319.91|2319.94|2319.57|137
1719359700000|2024-06-25 23:55:00|2320.12|2319.82|2320.25|2319.95|2321.19|2320.81|2320.03|2319.6|400
1719360000000|2024-06-26 00:00:00|2320.24|2319.94|2319.57|2319.07|2320.74|2320.42|2319.37|2319.02|417
1719360300000|2024-06-26 00:05:00|2319.45|2319.15|2319.49|2319.19|2319.9|2319.5|2319.29|2318.86|360
1719360600000|2024-06-26 00:10:00|2319.5|2319.2|2321.88|2321.58|2321.89|2321.59|2318.95|2318.56|395
1719360900000|2024-06-26 00:15:00|2321.91|2321.61|2320.39|2319.89|2324.21|2323.71|2320.26|2319.81|555
1719361200000|2024-06-26 00:20:00|2320.41|2319.91|2320.96|2320.66|2321.29|2320.91|2320.21|2319.8|412
1719361500000|2024-06-26 00:25:00|2321.04|2320.54|2320.65|2320.15|2321.04|2320.59|2320.21|2319.84|381
1719361800000|2024-06-26 00:30:00|2320.68|2320.18|2319.85|2319.55|2321.16|2320.76|2319.58|2319.18|508
1719362100000|2024-06-26 00:35:00|2319.83|2319.53|2319.47|2319.17|2319.92|2319.55|2318.78|2318.36|420
1719362400000|2024-06-26 00:40:00|2319.5|2319.2|2319.32|2319.02|2319.77|2319.37|2319.09|2318.67|339
1719362700000|2024-06-26 00:45:00|2319.34|2319.04|2319.53|2319.23|2319.74|2319.34|2319.16|2318.82|396
1719363000000|2024-06-26 00:50:00|2319.68|2319.18|2319.2|2318.9|2319.69|2319.27|2318.75|2318.37|438
1719363300000|2024-06-26 00:55:00|2319.13|2318.83|2318.75|2318.25|2319.6|2319.3|2318.01|2317.7|637
1719363600000|2024-06-26 01:00:00|2318.65|2318.35|2318.37|2317.87|2319.21|2318.91|2317.13|2316.83|983
1719363900000|2024-06-26 01:05:00|2318.35|2317.85|2318.2|2317.9|2319.29|2318.94|2317.9|2317.55|812
1719364200000|2024-06-26 01:10:00|2318.28|2317.78|2320.5|2320.2|2320.83|2320.43|2318.1|2317.78|936
1719364500000|2024-06-26 01:15:00|2320.49|2320.19|2319.73|2319.43|2320.98|2320.66|2319.63|2319.33|733
1719364800000|2024-06-26 01:20:00|2319.84|2319.34|2320.36|2319.86|2321.13|2320.71|2319.72|2319.34|525
1719365100000|2024-06-26 01:25:00|2320.35|2319.85|2319.48|2318.98|2320.82|2320.44|2319.14|2318.64|579
1719365400000|2024-06-26 01:30:00|2319.45|2318.95|2318.78|2318.28|2320.58|2320.08|2318.56|2318.06|822
1719365700000|2024-06-26 01:35:00|2318.83|2318.33|2314.33|2313.83|2319.12|2318.62|2312.39|2312.09|885
1719366000000|2024-06-26 01:40:00|2314.35|2313.85|2314.9|2314.4|2315.59|2315.09|2311.18|2310.68|1050
1719366300000|2024-06-26 01:45:00|2314.74|2314.44|2313.64|2313.14|2315.28|2314.82|2313.51|2313.13|979
1719366600000|2024-06-26 01:50:00|2313.65|2313.15|2312.09|2311.59|2313.77|2313.39|2310.8|2310.47|1232
1719366900000|2024-06-26 01:55:00|2312.13|2311.63|2313.27|2312.77|2314.26|2313.96|2311.75|2311.45|922
1719367200000|2024-06-26 02:00:00|2313.26|2312.76|2314.71|2314.21|2314.71|2314.34|2312.68|2312.23|715
1719367500000|2024-06-26 02:05:00|2314.48|2314.18|2315.02|2314.52|2315.9|2315.53|2313.73|2313.3|753
1719367800000|2024-06-26 02:10:00|2314.98|2314.68|2315.58|2315.28|2315.66|2315.3|2314.57|2314.15|660
1719368100000|2024-06-26 02:15:00|2315.53|2315.23|2317.79|2317.29|2319.5|2319.2|2315.53|2315.23|628
1719368400000|2024-06-26 02:20:00|2317.76|2317.26|2321.06|2320.76|2321.1|2320.8|2317.72|2317.26|513
1719368700000|2024-06-26 02:25:00|2321.05|2320.75|2321.74|2321.24|2321.77|2321.33|2319.99|2319.61|783
1719369000000|2024-06-26 02:30:00|2321.73|2321.23|2321.02|2320.52|2321.81|2321.51|2319.52|2319.15|785
1719369300000|2024-06-26 02:35:00|2320.87|2320.57|2321.42|2321.12|2321.97|2321.6|2320.58|2320.24|569
1719369600000|2024-06-26 02:40:00|2321.38|2321.08|2320.62|2320.32|2321.84|2321.46|2320.47|2320.06|562
1719369900000|2024-06-26 02:45:00|2320.64|2320.34|2321.27|2320.97|2321.56|2321.17|2320.19|2319.89|578
1719370200000|2024-06-26 02:50:00|2321.26|2320.96|2319.91|2319.41|2321.61|2321.21|2319.69|2319.39|604
1719370500000|2024-06-26 02:55:00|2319.85|2319.55|2319.66|2319.36|2320.57|2320.17|2319.1|2318.75|639
1719370800000|2024-06-26 03:00:00|2319.77|2319.27|2318.37|2318.07|2319.77|2319.35|2318.12|2317.82|587
1719371100000|2024-06-26 03:05:00|2318.45|2317.95|2318.48|2318.18|2319.62|2319.32|2317.82|2317.52|538
1719371400000|2024-06-26 03:10:00|2318.47|2318.17|2320.22|2319.92|2320.38|2320.02|2318.47|2318.07|491
1719371700000|2024-06-26 03:15:00|2320.23|2319.93|2319.89|2319.59|2320.77|2320.43|2319.53|2319.23|385
1719372000000|2024-06-26 03:20:00|2319.88|2319.58|2319.94|2319.44|2320.28|2319.92|2319.5|2319.14|415
1719372300000|2024-06-26 03:25:00|2319.93|2319.43|2320.78|2320.48|2321|2320.6|2319.83|2319.43|519
1719372600000|2024-06-26 03:30:00|2320.8|2320.5|2321.16|2320.66|2321.35|2321|2320.45|2320.05|392
1719372900000|2024-06-26 03:35:00|2321.08|2320.78|2318.96|2318.46|2321.15|2320.79|2318.92|2318.42|435
1719373200000|2024-06-26 03:40:00|2318.94|2318.44|2318.92|2318.62|2319.41|2319.04|2318.53|2318.14|290
1719373500000|2024-06-26 03:45:00|2318.91|2318.61|2318.26|2317.96|2318.91|2318.61|2317.9|2317.56|421
1719373800000|2024-06-26 03:50:00|2318.25|2317.95|2317.47|2316.97|2318.5|2318.11|2316.91|2316.54|503
1719374100000|2024-06-26 03:55:00|2317.52|2317.02|2317.46|2317.16|2317.64|2317.23|2317.1|2316.72|343
1719374400000|2024-06-26 04:00:00|2317.5|2317.2|2317.86|2317.56|2317.96|2317.57|2317.03|2316.65|434
1719374700000|2024-06-26 04:05:00|2317.69|2317.39|2317.39|2317.09|2317.93|2317.58|2317.06|2316.76|311
1719375000000|2024-06-26 04:10:00|2317.37|2317.07|2316.98|2316.68|2317.59|2317.2|2316.76|2316.37|305
1719375300000|2024-06-26 04:15:00|2316.99|2316.69|2316.79|2316.49|2317.31|2316.91|2316.64|2316.28|302
1719375600000|2024-06-26 04:20:00|2316.8|2316.5|2317.38|2317.08|2317.49|2317.09|2316.46|2316.09|379
1719375900000|2024-06-26 04:25:00|2317.51|2317.01|2317.78|2317.28|2318.07|2317.65|2317.26|2316.87|364
1719376200000|2024-06-26 04:30:00|2317.79|2317.29|2316.15|2315.85|2317.91|2317.51|2316.15|2315.85|377
1719376500000|2024-06-26 04:35:00|2316.04|2315.74|2316.56|2316.06|2317.09|2316.68|2315.35|2315.05|389
1719376800000|2024-06-26 04:40:00|2316.47|2316.17|2316.86|2316.36|2317.29|2316.89|2316.33|2315.94|325
1719377100000|2024-06-26 04:45:00|2316.75|2316.45|2316.78|2316.48|2316.97|2316.58|2316.52|2316.15|249
1719377400000|2024-06-26 04:50:00|2316.86|2316.36|2317.19|2316.69|2317.38|2317.01|2316.55|2316.18|231
1719377700000|2024-06-26 04:55:00|2317.11|2316.81|2317.01|2316.71|2317.46|2317.06|2316.7|2316.28|280
1719378000000|2024-06-26 05:00:00|2317.11|2316.61|2317.47|2317.17|2317.51|2317.21|2316.77|2316.37|461
1719378300000|2024-06-26 05:05:00|2317.52|2317.22|2317.74|2317.24|2317.87|2317.46|2316.6|2316.22|454
1719378600000|2024-06-26 05:10:00|2317.75|2317.25|2317.41|2317.11|2317.9|2317.49|2316.95|2316.53|318
1719378900000|2024-06-26 05:15:00|2317.33|2317.03|2317.7|2317.2|2317.72|2317.32|2317.12|2316.72|358
1719379200000|2024-06-26 05:20:00|2317.69|2317.19|2316.74|2316.44|2317.69|2317.22|2316.41|2316.06|453
1719379500000|2024-06-26 05:25:00|2316.7|2316.4|2316.55|2316.25|2316.93|2316.57|2316.53|2316.16|458
1719379800000|2024-06-26 05:30:00|2316.57|2316.27|2316.77|2316.27|2318.52|2318.14|2315.88|2315.54|891
1719380100000|2024-06-26 05:35:00|2316.73|2316.23|2315.59|2315.29|2316.73|2316.37|2314.96|2314.53|661
1719380400000|2024-06-26 05:40:00|2315.69|2315.19|2314.35|2314.05|2315.69|2315.19|2313.77|2313.4|762
1719380700000|2024-06-26 05:45:00|2314.34|2314.04|2313.58|2313.28|2314.75|2314.39|2313.29|2312.79|713
1719381000000|2024-06-26 05:50:00|2313.56|2313.26|2314.12|2313.82|2314.85|2314.49|2313.51|2313.12|640
1719381300000|2024-06-26 05:55:00|2314.09|2313.79|2312.37|2312.07|2314.09|2313.79|2312.09|2311.72|707
1719381600000|2024-06-26 06:00:00|2312.42|2311.92|2311.13|2310.83|2312.89|2312.48|2310.31|2310.01|579
1719381900000|2024-06-26 06:05:00|2311.12|2310.82|2311.06|2310.56|2311.66|2311.34|2309.97|2309.63|779
1719382200000|2024-06-26 06:10:00|2311.01|2310.71|2311.54|2311.04|2311.69|2311.28|2309.93|2309.61|665
1719382500000|2024-06-26 06:15:00|2311.56|2311.06|2311.2|2310.9|2311.56|2311.17|2310.05|2309.64|844
1719382800000|2024-06-26 06:20:00|2311.14|2310.84|2311.21|2310.71|2311.26|2310.85|2310.19|2309.76|568
1719383100000|2024-06-26 06:25:00|2311.1|2310.8|2312.66|2312.36|2312.67|2312.37|2310.52|2310.12|562
1719383400000|2024-06-26 06:30:00|2312.65|2312.35|2315.72|2315.22|2316.12|2315.78|2312.3|2311.95|745
1719383700000|2024-06-26 06:35:00|2315.68|2315.18|2315.9|2315.6|2317.02|2316.72|2315.53|2315.07|995
1719384000000|2024-06-26 06:40:00|2315.89|2315.59|2315.49|2315.19|2316.64|2316.3|2314.71|2314.41|719
1719384300000|2024-06-26 06:45:00|2315.57|2315.07|2316.17|2315.67|2317.27|2316.89|2315.27|2314.87|706
1719384600000|2024-06-26 06:50:00|2316.18|2315.68|2316.64|2316.14|2316.86|2316.46|2315.21|2314.88|500
1719384900000|2024-06-26 06:55:00|2316.63|2316.13|2317.4|2317.1|2317.61|2317.28|2316.33|2315.95|756
1719385200000|2024-06-26 07:00:00|2317.38|2317.08|2315.87|2315.57|2317.67|2317.3|2315.71|2315.41|737
1719385500000|2024-06-26 07:05:00|2315.85|2315.55|2315.7|2315.4|2317.14|2316.74|2315.47|2315.12|502
1719385800000|2024-06-26 07:10:00|2315.67|2315.37|2314.48|2313.98|2315.85|2315.46|2314.15|2313.85|609
1719386100000|2024-06-26 07:15:00|2314.39|2314.09|2313.62|2313.12|2314.56|2314.2|2313.29|2312.91|640
1719386400000|2024-06-26 07:20:00|2313.63|2313.13|2315.56|2315.06|2315.56|2315.2|2313.39|2313|758
1719386700000|2024-06-26 07:25:00|2315.57|2315.07|2315.26|2314.96|2316.77|2316.47|2314.71|2314.32|517
1719387000000|2024-06-26 07:30:00|2315.24|2314.94|2315.73|2315.43|2315.9|2315.52|2314.1|2313.75|548
1719387300000|2024-06-26 07:35:00|2315.86|2315.36|2314.96|2314.46|2316.29|2315.97|2314.4|2314|479
1719387600000|2024-06-26 07:40:00|2314.94|2314.44|2315|2314.5|2315.55|2315.15|2314.59|2314.19|458
1719387900000|2024-06-26 07:45:00|2314.99|2314.49|2314.19|2313.69|2314.99|2314.64|2313.81|2313.49|518
1719388200000|2024-06-26 07:50:00|2313.92|2313.62|2315.61|2315.31|2315.71|2315.36|2313.21|2312.88|548
1719388500000|2024-06-26 07:55:00|2315.63|2315.33|2316.27|2315.97|2316.41|2315.98|2314.69|2314.26|565
1719388800000|2024-06-26 08:00:00|2316.29|2315.99|2314.7|2314.4|2316.46|2316.16|2314.66|2314.36|708
1719389100000|2024-06-26 08:05:00|2314.67|2314.17|2314.38|2314.08|2314.99|2314.66|2313.45|2313.05|801
1719389400000|2024-06-26 08:10:00|2314.34|2314.04|2313.73|2313.43|2314.5|2314.13|2313.5|2313.2|558
1719389700000|2024-06-26 08:15:00|2313.81|2313.31|2314.69|2314.39|2314.73|2314.43|2313.13|2312.79|617
1719390000000|2024-06-26 08:20:00|2314.71|2314.41|2315.78|2315.48|2315.79|2315.49|2314.53|2314.16|535
1719390300000|2024-06-26 08:25:00|2315.75|2315.45|2317.5|2317|2317.5|2317.13|2315.22|2314.84|523
1719390600000|2024-06-26 08:30:00|2317.47|2316.97|2316.34|2316.04|2318.28|2317.97|2316.27|2315.9|622
1719390900000|2024-06-26 08:35:00|2316.35|2316.05|2317.07|2316.77|2317.41|2317.05|2315.91|2315.51|667
1719391200000|2024-06-26 08:40:00|2317.05|2316.75|2316.48|2316.18|2317.39|2317.03|2316.04|2315.64|741
1719391500000|2024-06-26 08:45:00|2316.46|2316.16|2317.13|2316.63|2317.32|2317|2316.31|2315.92|650
1719391800000|2024-06-26 08:50:00|2317.15|2316.65|2317.46|2316.96|2318.14|2317.71|2317|2316.56|616
1719392100000|2024-06-26 08:55:00|2317.42|2316.92|2315.9|2315.6|2317.83|2317.43|2315.73|2315.43|781
1719392400000|2024-06-26 09:00:00|2315.98|2315.68|2316.68|2316.38|2317.22|2316.91|2315.97|2315.54|703
1719392700000|2024-06-26 09:05:00|2316.69|2316.39|2316.49|2316.19|2317.17|2316.78|2316.3|2315.91|570
1719393000000|2024-06-26 09:10:00|2316.5|2316.2|2316.7|2316.4|2317.5|2317.16|2316.5|2316.05|563
1719393300000|2024-06-26 09:15:00|2316.76|2316.26|2317.68|2317.38|2317.81|2317.41|2316.56|2316.15|620
1719393600000|2024-06-26 09:20:00|2317.67|2317.37|2317.18|2316.68|2318.13|2317.78|2316.94|2316.62|552
1719393900000|2024-06-26 09:25:00|2317.03|2316.73|2317.52|2317.22|2317.67|2317.23|2316.63|2316.28|343
1719394200000|2024-06-26 09:30:00|2317.47|2317.17|2317.44|2316.94|2317.73|2317.27|2316.38|2316.01|440
1719394500000|2024-06-26 09:35:00|2317.39|2316.89|2316.65|2316.35|2317.83|2317.5|2316.45|2316.11|420
1719394800000|2024-06-26 09:40:00|2316.67|2316.37|2317.75|2317.45|2318.68|2318.35|2316.65|2316.24|625
1719395100000|2024-06-26 09:45:00|2317.74|2317.44|2316.81|2316.51|2317.9|2317.5|2316.71|2316.41|347
1719395400000|2024-06-26 09:50:00|2316.79|2316.49|2318.02|2317.52|2318.12|2317.77|2316.76|2316.41|543
1719395700000|2024-06-26 09:55:00|2318|2317.5|2316.61|2316.31|2318.08|2317.69|2316.42|2315.97|525
1719396000000|2024-06-26 10:00:00|2316.68|2316.18|2315.25|2314.95|2316.78|2316.42|2315.25|2314.95|710
1719396300000|2024-06-26 10:05:00|2315.29|2314.99|2314.61|2314.31|2315.56|2315.19|2314.3|2313.93|834
1719396600000|2024-06-26 10:10:00|2314.47|2314.17|2313.87|2313.37|2315.25|2314.86|2313.69|2313.34|701
1719396900000|2024-06-26 10:15:00|2313.83|2313.33|2311.36|2311.06|2314.35|2313.95|2311.31|2310.96|726
1719397200000|2024-06-26 10:20:00|2311.39|2311.09|2309.19|2308.69|2312.05|2311.72|2308.33|2307.88|935
1719397500000|2024-06-26 10:25:00|2309.15|2308.65|2308.62|2308.32|2309.32|2308.97|2307.99|2307.63|756
1719397800000|2024-06-26 10:30:00|2308.59|2308.29|2309.63|2309.33|2310.37|2310.05|2308.33|2308|637
1719398100000|2024-06-26 10:35:00|2309.62|2309.32|2311.22|2310.72|2311.39|2310.95|2309.56|2309.2|600
1719398400000|2024-06-26 10:40:00|2311.13|2310.83|2310.99|2310.49|2311.2|2310.83|2309.71|2309.32|596
1719398700000|2024-06-26 10:45:00|2310.78|2310.48|2310.03|2309.53|2310.93|2310.5|2309.12|2308.65|607
1719399000000|2024-06-26 10:50:00|2310.04|2309.54|2309.05|2308.75|2310.04|2309.65|2308.99|2308.57|603
1719399300000|2024-06-26 10:55:00|2309.04|2308.74|2308.62|2308.12|2309.28|2308.87|2308.18|2307.85|633
1719399600000|2024-06-26 11:00:00|2308.5|2308.2|2307.03|2306.73|2308.58|2308.23|2306.07|2305.77|838
1719399900000|2024-06-26 11:05:00|2307.01|2306.71|2307.89|2307.39|2308.96|2308.56|2306.78|2306.4|688
1719400200000|2024-06-26 11:10:00|2307.88|2307.38|2307.96|2307.66|2308.47|2308.17|2307.42|2307.07|547
1719400500000|2024-06-26 11:15:00|2307.97|2307.67|2307.86|2307.36|2308.08|2307.71|2307.32|2306.96|566
1719400800000|2024-06-26 11:20:00|2307.65|2307.35|2306.27|2305.77|2307.78|2307.48|2305.55|2305.22|847
1719401100000|2024-06-26 11:25:00|2306.28|2305.78|2304.73|2304.43|2306.38|2306.08|2304.6|2304.3|790
1719401400000|2024-06-26 11:30:00|2304.74|2304.44|2306.54|2306.24|2306.61|2306.25|2304.74|2304.44|658
1719401700000|2024-06-26 11:35:00|2306.56|2306.26|2308.74|2308.44|2308.97|2308.57|2306.36|2305.98|680
1719402000000|2024-06-26 11:40:00|2308.76|2308.46|2311.7|2311.2|2311.73|2311.43|2308.68|2308.34|705
1719402300000|2024-06-26 11:45:00|2311.72|2311.22|2313.29|2312.99|2313.38|2313.08|2311.17|2310.87|757
1719402600000|2024-06-26 11:50:00|2313.33|2313.03|2313.98|2313.68|2314.22|2313.86|2312.32|2311.93|853
1719402900000|2024-06-26 11:55:00|2313.99|2313.69|2313.28|2312.98|2314.29|2313.9|2312.69|2312.27|907
1719403200000|2024-06-26 12:00:00|2313.26|2312.96|2315.52|2315.22|2315.9|2315.6|2313.17|2312.83|852
1719403500000|2024-06-26 12:05:00|2315.62|2315.12|2314.4|2314.1|2316.43|2316.07|2314.38|2314.05|825
1719403800000|2024-06-26 12:10:00|2314.38|2314.08|2315.76|2315.46|2316.02|2315.64|2314.05|2313.74|775
1719404100000|2024-06-26 12:15:00|2315.75|2315.45|2316.21|2315.91|2316.75|2316.4|2315.45|2315.14|734
1719404400000|2024-06-26 12:20:00|2316.18|2315.88|2316.59|2316.29|2316.86|2316.56|2314.61|2314.31|865
1719404700000|2024-06-26 12:25:00|2316.6|2316.3|2315.74|2315.44|2317.43|2317.13|2315.74|2315.44|642
1719405000000|2024-06-26 12:30:00|2315.77|2315.47|2316.02|2315.72|2316.43|2316.13|2314.15|2313.85|753
1719405300000|2024-06-26 12:35:00|2316.03|2315.73|2316.8|2316.3|2318.21|2317.79|2315.54|2315.16|931
1719405600000|2024-06-26 12:40:00|2316.75|2316.25|2315.29|2314.99|2316.75|2316.39|2314.87|2314.55|738
1719405900000|2024-06-26 12:45:00|2315.36|2314.86|2313.84|2313.34|2315.93|2315.58|2313.48|2313.09|735
1719406200000|2024-06-26 12:50:00|2313.8|2313.3|2313.35|2313.05|2314.23|2313.91|2312.12|2311.69|694
1719406500000|2024-06-26 12:55:00|2313.26|2312.96|2310.4|2310.1|2313.48|2313.18|2310.38|2310.08|775
1719406800000|2024-06-26 13:00:00|2310.39|2310.09|2309.7|2309.4|2311.18|2310.88|2308.88|2308.58|1187
1719407100000|2024-06-26 13:05:00|2309.68|2309.38|2306.31|2306.01|2311.88|2311.5|2306.31|2306.01|1266
1719407400000|2024-06-26 13:10:00|2306.42|2306.12|2304.6|2304.3|2306.42|2306.12|2303.03|2302.62|1534
1719407700000|2024-06-26 13:15:00|2304.58|2304.28|2302.82|2302.52|2304.58|2304.28|2301.23|2300.93|1230
1719408000000|2024-06-26 13:20:00|2302.75|2302.45|2300.5|2300.2|2302.75|2302.45|2300.26|2299.96|1320
1719408300000|2024-06-26 13:25:00|2300.49|2300.19|2297.07|2296.77|2300.63|2300.31|2296.9|2296.56|1265
1719408600000|2024-06-26 13:30:00|2296.95|2296.65|2298.53|2298.23|2299.03|2298.72|2294.99|2294.69|1531
1719408900000|2024-06-26 13:35:00|2298.46|2298.16|2297.18|2296.88|2300.26|2299.96|2296.87|2296.52|1332
1719409200000|2024-06-26 13:40:00|2297.08|2296.78|2295.43|2295.13|2297.9|2297.6|2295.36|2295.03|1397
1719409500000|2024-06-26 13:45:00|2295.53|2295.03|2296.81|2296.51|2297.18|2296.85|2293.87|2293.52|1265
1719409800000|2024-06-26 13:50:00|2296.82|2296.52|2297.27|2296.97|2298.94|2298.56|2296.78|2296.48|1024
1719410100000|2024-06-26 13:55:00|2297.25|2296.95|2296.6|2296.1|2298.04|2297.69|2295.61|2295.22|833
1719410400000|2024-06-26 14:00:00|2296.57|2296.07|2301.09|2300.79|2301.58|2301.24|2296.1|2295.6|1188
1719410700000|2024-06-26 14:05:00|2301.08|2300.78|2298.03|2297.53|2301.28|2300.98|2297.93|2297.53|863
1719411000000|2024-06-26 14:10:00|2298.06|2297.56|2298.96|2298.66|2299.44|2299.13|2297.4|2296.9|868
1719411300000|2024-06-26 14:15:00|2299.07|2298.57|2297.31|2297.01|2300.67|2300.34|2297.04|2296.74|1233
1719411600000|2024-06-26 14:20:00|2297.41|2296.91|2297.91|2297.41|2298.94|2298.64|2297.02|2296.72|1151
1719411900000|2024-06-26 14:25:00|2297.81|2297.51|2298.05|2297.75|2298.9|2298.6|2295.93|2295.6|1101
1719412200000|2024-06-26 14:30:00|2298.04|2297.74|2297.35|2297.05|2299.86|2299.56|2296.21|2295.85|1000
1719412500000|2024-06-26 14:35:00|2297.44|2297.14|2296.84|2296.54|2298.13|2297.83|2295.58|2295.28|932
1719412800000|2024-06-26 14:40:00|2296.8|2296.5|2296.81|2296.51|2298.12|2297.82|2296.55|2296.23|788
1719413100000|2024-06-26 14:45:00|2296.76|2296.46|2298.88|2298.58|2299.92|2299.62|2296.62|2296.26|1053
1719413400000|2024-06-26 14:50:00|2298.91|2298.61|2299.81|2299.51|2300.04|2299.74|2298.46|2298.08|1020
1719413700000|2024-06-26 14:55:00|2299.79|2299.49|2297.81|2297.51|2300.39|2300.03|2297.65|2297.26|1153
1719414000000|2024-06-26 15:00:00|2297.74|2297.44|2299.05|2298.75|2299.05|2298.75|2296.18|2295.88|1190
1719414300000|2024-06-26 15:05:00|2299.04|2298.74|2300.77|2300.47|2300.99|2300.69|2298.29|2297.99|1110
1719414600000|2024-06-26 15:10:00|2300.8|2300.5|2301.86|2301.56|2303.05|2302.75|2300.19|2299.89|1180
1719414900000|2024-06-26 15:15:00|2301.92|2301.62|2303.6|2303.3|2303.93|2303.63|2301.39|2301.02|1115
1719415200000|2024-06-26 15:20:00|2303.69|2303.39|2304.06|2303.76|2304.37|2304.07|2302.55|2302.15|1037
1719415500000|2024-06-26 15:25:00|2304.04|2303.74|2301.29|2300.99|2304.15|2303.77|2301.16|2300.86|1000
1719415800000|2024-06-26 15:30:00|2301.32|2301.02|2301|2300.7|2303.17|2302.87|2300.73|2300.38|975
1719416100000|2024-06-26 15:35:00|2300.98|2300.68|2300.01|2299.71|2301.08|2300.76|2299.3|2298.9|838
1719416400000|2024-06-26 15:40:00|2300.02|2299.72|2299.72|2299.22|2300.61|2300.24|2299.08|2298.74|811
1719416700000|2024-06-26 15:45:00|2299.76|2299.26|2300.76|2300.46|2300.93|2300.63|2299.01|2298.71|711
1719417000000|2024-06-26 15:50:00|2300.75|2300.45|2300.22|2299.92|2301.13|2300.83|2299.46|2299.11|755
1719417300000|2024-06-26 15:55:00|2300.18|2299.88|2300.24|2299.94|2300.54|2300.21|2298.5|2298.2|679
1719417600000|2024-06-26 16:00:00|2300.23|2299.93|2300.53|2300.23|2301.38|2301.01|2300.06|2299.76|775
1719417900000|2024-06-26 16:05:00|2300.52|2300.22|2302.13|2301.83|2302.42|2302.12|2300.51|2300.1|867
1719418200000|2024-06-26 16:10:00|2302.09|2301.79|2300.15|2299.85|2302.2|2301.8|2300.02|2299.62|651
1719418500000|2024-06-26 16:15:00|2300.27|2299.97|2302.02|2301.72|2302.03|2301.73|2300.05|2299.75|755
1719418800000|2024-06-26 16:20:00|2302|2301.7|2301.95|2301.65|2302.44|2302.09|2301.29|2300.98|794
1719419100000|2024-06-26 16:25:00|2301.93|2301.63|2301.51|2301.21|2302.1|2301.8|2300.65|2300.35|779
1719419400000|2024-06-26 16:30:00|2301.48|2301.18|2301.17|2300.87|2301.75|2301.37|2300.49|2300.1|723
1719419700000|2024-06-26 16:35:00|2301.26|2300.76|2299.95|2299.65|2301.31|2300.92|2299.39|2299.01|809
1719420000000|2024-06-26 16:40:00|2299.96|2299.66|2299.29|2298.99|2300.63|2300.19|2298.94|2298.59|677
1719420300000|2024-06-26 16:45:00|2299.3|2299|2299.21|2298.91|2299.81|2299.49|2298.66|2298.36|709
1719420600000|2024-06-26 16:50:00|2299.19|2298.89|2300.34|2300.04|2300.53|2300.23|2299.12|2298.74|742
1719420900000|2024-06-26 16:55:00|2300.35|2300.05|2299.97|2299.67|2300.7|2300.4|2299.79|2299.49|781
1719421200000|2024-06-26 17:00:00|2299.96|2299.66|2300.81|2300.51|2301.1|2300.8|2299.6|2299.3|1004
1719421500000|2024-06-26 17:05:00|2300.82|2300.52|2300.73|2300.43|2301.47|2301.13|2300.19|2299.89|895
1719421800000|2024-06-26 17:10:00|2300.69|2300.39|2301.12|2300.82|2301.73|2301.43|2300.59|2300.21|814
1719422100000|2024-06-26 17:15:00|2301.11|2300.81|2302.31|2302.01|2303.08|2302.68|2301.08|2300.78|720
1719422400000|2024-06-26 17:20:00|2302.39|2301.89|2302.17|2301.87|2303.24|2302.94|2302.02|2301.64|723
1719422700000|2024-06-26 17:25:00|2302.28|2301.98|2302.23|2301.93|2302.69|2302.32|2301.37|2300.97|778
1719423000000|2024-06-26 17:30:00|2302.13|2301.83|2302.18|2301.88|2303.05|2302.75|2301.68|2301.38|705
1719423300000|2024-06-26 17:35:00|2302.19|2301.89|2301.79|2301.49|2302.76|2302.39|2301.74|2301.41|606
1719423600000|2024-06-26 17:40:00|2301.78|2301.48|2301.68|2301.38|2302.28|2301.95|2301.42|2301.1|652
1719423900000|2024-06-26 17:45:00|2301.69|2301.39|2302.39|2302.09|2302.57|2302.27|2301.63|2301.29|657
1719424200000|2024-06-26 17:50:00|2302.41|2302.11|2301.57|2301.27|2302.85|2302.42|2301.38|2301.08|591
1719424500000|2024-06-26 17:55:00|2301.56|2301.26|2302.13|2301.83|2302.39|2302.09|2301.49|2301.11|694
1719424800000|2024-06-26 18:00:00|2302.22|2301.92|2301.4|2301.1|2302.37|2302|2301.32|2301.02|710
1719425100000|2024-06-26 18:05:00|2301.39|2301.09|2301.68|2301.38|2301.82|2301.52|2301.33|2300.97|536
1719425400000|2024-06-26 18:10:00|2301.66|2301.36|2300.74|2300.44|2301.67|2301.37|2300.5|2300.1|624
1719425700000|2024-06-26 18:15:00|2300.89|2300.39|2300.44|2300.14|2301.12|2300.76|2300.33|2299.93|496
1719426000000|2024-06-26 18:20:00|2300.45|2300.15|2300.65|2300.35|2300.89|2300.59|2300.11|2299.75|757
1719426300000|2024-06-26 18:25:00|2300.67|2300.37|2300.73|2300.43|2300.82|2300.52|2300.36|2300.06|785
1719426600000|2024-06-26 18:30:00|2300.72|2300.42|2301.24|2300.94|2301.4|2301.01|2300.71|2300.4|638
1719426900000|2024-06-26 18:35:00|2301.26|2300.96|2300.64|2300.34|2301.36|2301.06|2300.61|2300.24|678
1719427200000|2024-06-26 18:40:00|2300.62|2300.32|2299.15|2298.85|2300.62|2300.32|2298.79|2298.39|642
1719427500000|2024-06-26 18:45:00|2299.12|2298.82|2299.43|2299.13|2299.81|2299.51|2298.92|2298.59|713
1719427800000|2024-06-26 18:50:00|2299.4|2299.1|2299.45|2299.15|2299.98|2299.67|2299.19|2298.82|652
1719428100000|2024-06-26 18:55:00|2299.46|2299.16|2299.15|2298.85|2299.55|2299.24|2299|2298.63|610
1719428400000|2024-06-26 19:00:00|2299.17|2298.87|2299.01|2298.71|2299.48|2299.17|2298.72|2298.42|580
1719428700000|2024-06-26 19:05:00|2298.92|2298.62|2298.32|2298.02|2298.98|2298.68|2298.26|2297.92|570
1719429000000|2024-06-26 19:10:00|2298.31|2298.01|2297.85|2297.55|2298.38|2298.08|2297.21|2296.91|683
1719429300000|2024-06-26 19:15:00|2297.81|2297.51|2298.3|2298|2298.42|2298.12|2297.76|2297.41|573
1719429600000|2024-06-26 19:20:00|2298.26|2297.96|2298.34|2298.04|2298.69|2298.3|2297.69|2297.39|513
1719429900000|2024-06-26 19:25:00|2298.33|2298.03|2298.48|2298.18|2298.71|2298.41|2298.11|2297.81|609
1719430200000|2024-06-26 19:30:00|2298.47|2298.17|2298.56|2298.26|2298.63|2298.33|2297.67|2297.28|736
1719430500000|2024-06-26 19:35:00|2298.62|2298.32|2298.4|2298.1|2299.1|2298.79|2298.07|2297.67|612
1719430800000|2024-06-26 19:40:00|2298.49|2297.99|2298.76|2298.46|2298.93|2298.63|2298.31|2297.99|453
1719431100000|2024-06-26 19:45:00|2298.77|2298.47|2297.67|2297.37|2298.78|2298.48|2297.59|2297.29|665
1719431400000|2024-06-26 19:50:00|2297.68|2297.38|2299.12|2298.82|2299.18|2298.88|2297.67|2297.37|702
1719431700000|2024-06-26 19:55:00|2299.05|2298.75|2298.91|2298.61|2299.77|2299.47|2298.42|2298.12|768
1719432000000|2024-06-26 20:00:00|2299.07|2298.77|2298.94|2298.64|2299.49|2299.19|2298.58|2298.28|409
1719432300000|2024-06-26 20:05:00|2298.93|2298.63|2298.55|2298.25|2298.98|2298.68|2298.4|2298.1|242
1719432600000|2024-06-26 20:10:00|2298.48|2298.18|2298.14|2297.84|2298.72|2298.42|2297.84|2297.54|302
1719432900000|2024-06-26 20:15:00|2298.12|2297.82|2298.2|2297.9|2298.51|2298.21|2297.93|2297.63|187
1719433200000|2024-06-26 20:20:00|2298.21|2297.91|2298.07|2297.77|2298.26|2297.96|2297.76|2297.46|235
1719433500000|2024-06-26 20:25:00|2298.1|2297.8|2298.11|2297.81|2298.35|2298.05|2297.97|2297.67|150
1719433800000|2024-06-26 20:30:00|2298.09|2297.79|2297.88|2297.58|2298.35|2298.05|2297.46|2297.08|261
1719434100000|2024-06-26 20:35:00|2297.87|2297.57|2298.3|2298|2298.42|2298.12|2297.75|2297.45|233
1719434400000|2024-06-26 20:40:00|2298.24|2297.94|2298.07|2297.77|2298.58|2298.28|2298.02|2297.72|240
1719434700000|2024-06-26 20:45:00|2298.06|2297.76|2298.05|2297.75|2298.38|2298.08|2297.88|2297.58|151
1719435000000|2024-06-26 20:50:00|2297.99|2297.69|2298.1|2297.8|2298.75|2298.45|2297.63|2297.33|285
1719435300000|2024-06-26 20:55:00|2298.15|2297.65|2298.58|2298.08|2298.83|2298.33|2298.03|2297.63|206
1719439200000|2024-06-26 22:00:00|2299.03|2298.53|2299.15|2298.65|2299.15|2298.65|2298.75|2298.25|30
1719439500000|2024-06-26 22:05:00|2299.13|2298.63|2298.94|2298.44|2299.15|2298.65|2298.72|2298.22|62
1719439800000|2024-06-26 22:10:00|2298.93|2298.43|2298.96|2298.46|2299.17|2298.67|2298.87|2298.37|161
1719440100000|2024-06-26 22:15:00|2298.99|2298.49|2298.94|2298.44|2299.01|2298.51|2298.75|2298.34|72
1719440400000|2024-06-26 22:20:00|2298.86|2298.36|2298.92|2298.42|2299.04|2298.54|2298.76|2298.26|116
1719440700000|2024-06-26 22:25:00|2298.91|2298.41|2299.03|2298.53|2299.33|2298.83|2298.91|2298.41|119
1719441000000|2024-06-26 22:30:00|2298.87|2298.37|2298.86|2298.36|2299.01|2298.51|2298.75|2298.25|71
1719441300000|2024-06-26 22:35:00|2298.87|2298.37|2298.72|2298.22|2298.88|2298.42|2298.5|2298.02|85
1719441600000|2024-06-26 22:40:00|2298.81|2298.31|2298.64|2298.14|2298.81|2298.4|2298.59|2298.11|76
1719441900000|2024-06-26 22:45:00|2298.6|2298.1|2298.94|2298.44|2298.97|2298.47|2298.54|2298.04|61
1719442200000|2024-06-26 22:50:00|2298.95|2298.45|2298.86|2298.36|2299.08|2298.67|2298.67|2298.26|57
1719442500000|2024-06-26 22:55:00|2298.93|2298.43|2298.58|2298.08|2298.93|2298.48|2298.51|2298.01|77
1719442800000|2024-06-26 23:00:00|2298.56|2298.06|2298.81|2298.31|2298.9|2298.4|2298.36|2297.86|94
1719443100000|2024-06-26 23:05:00|2298.86|2298.36|2298.81|2298.31|2298.93|2298.43|2298.69|2298.19|104
1719443400000|2024-06-26 23:10:00|2298.75|2298.25|2298.43|2297.93|2298.79|2298.29|2298.15|2297.73|125
1719443700000|2024-06-26 23:15:00|2298.4|2297.9|2298.52|2298.02|2298.62|2298.12|2298.31|2297.83|201
1719444000000|2024-06-26 23:20:00|2298.49|2297.99|2298.32|2297.82|2298.53|2298.04|2298.11|2297.68|156
1719444300000|2024-06-26 23:25:00|2298.29|2297.79|2298.29|2297.99|2298.46|2298.05|2298|2297.62|157
1719444600000|2024-06-26 23:30:00|2298.3|2298|2297.97|2297.47|2298.31|2298|2297.4|2297.1|147
1719444900000|2024-06-26 23:35:00|2297.98|2297.48|2298.39|2297.89|2298.58|2298.16|2296.95|2296.56|195
1719445200000|2024-06-26 23:40:00|2298.38|2297.88|2298.37|2297.87|2298.4|2297.97|2297.92|2297.42|173
1719445500000|2024-06-26 23:45:00|2298.29|2297.79|2298.38|2298.08|2298.43|2298.08|2297.79|2297.31|162
1719445800000|2024-06-26 23:50:00|2298.47|2297.97|2298.42|2298.12|2298.59|2298.24|2298.16|2297.82|151
1719446100000|2024-06-26 23:55:00|2298.45|2298.15|2298.6|2298.3|2298.73|2298.37|2298.4|2298.03|230
1719446400000|2024-06-27 00:00:00|2298.62|2298.32|2298.62|2298.32|2298.9|2298.6|2298.35|2297.98|460
1719446700000|2024-06-27 00:05:00|2298.61|2298.31|2298.59|2298.29|2298.85|2298.48|2298.37|2298.01|539
1719447000000|2024-06-27 00:10:00|2298.72|2298.22|2299.86|2299.56|2300|2299.7|2298.49|2298.12|530
1719447300000|2024-06-27 00:15:00|2299.93|2299.63|2298.98|2298.68|2300.05|2299.75|2298.54|2298.17|504
1719447600000|2024-06-27 00:20:00|2299.13|2298.63|2300.33|2300.03|2300.43|2300.11|2298.97|2298.58|518
1719447900000|2024-06-27 00:25:00|2300.32|2300.02|2299.5|2299.2|2300.4|2300.02|2299.02|2298.64|482
1719448200000|2024-06-27 00:30:00|2299.42|2299.12|2299.76|2299.46|2300.48|2300.07|2299.32|2298.98|435
1719448500000|2024-06-27 00:35:00|2299.85|2299.35|2299.75|2299.45|2300.31|2299.92|2299.53|2299.2|473
1719448800000|2024-06-27 00:40:00|2299.81|2299.31|2299.88|2299.58|2300.14|2299.79|2299.19|2298.78|496
1719449100000|2024-06-27 00:45:00|2299.94|2299.44|2298.53|2298.03|2300.12|2299.77|2298.25|2297.85|355
1719449400000|2024-06-27 00:50:00|2298.44|2298.14|2299.51|2299.01|2299.52|2299.18|2298.14|2297.72|286
1719449700000|2024-06-27 00:55:00|2299.49|2298.99|2299.25|2298.95|2299.53|2299.16|2299.1|2298.72|366
1719450000000|2024-06-27 01:00:00|2299.3|2299|2299.1|2298.8|2299.99|2299.61|2298.6|2298.28|856
1719450300000|2024-06-27 01:05:00|2299.12|2298.82|2299.35|2299.05|2299.65|2299.32|2298.53|2298.12|657
1719450600000|2024-06-27 01:10:00|2299.46|2298.96|2299.43|2299.13|2300.04|2299.69|2299.22|2298.83|750
1719450900000|2024-06-27 01:15:00|2299.41|2299.11|2299.09|2298.59|2299.57|2299.17|2298.21|2297.91|670
1719451200000|2024-06-27 01:20:00|2299.08|2298.58|2299.19|2298.89|2299.76|2299.36|2298.98|2298.56|574
1719451500000|2024-06-27 01:25:00|2299.21|2298.91|2299.53|2299.23|2299.99|2299.63|2298.89|2298.5|587
1719451800000|2024-06-27 01:30:00|2299.56|2299.26|2298.77|2298.47|2300.07|2299.7|2298.74|2298.32|808
1719452100000|2024-06-27 01:35:00|2298.76|2298.46|2298.52|2298.22|2299.34|2298.95|2298.04|2297.74|719
1719452400000|2024-06-27 01:40:00|2298.53|2298.23|2297.14|2296.84|2299.09|2298.67|2297.07|2296.64|666
1719452700000|2024-06-27 01:45:00|2297.24|2296.74|2297.5|2297.2|2297.83|2297.43|2297.09|2296.69|422
1719453000000|2024-06-27 01:50:00|2297.47|2297.17|2298.23|2297.73|2298.25|2297.91|2297.47|2297.1|365
1719453300000|2024-06-27 01:55:00|2298.12|2297.82|2298.07|2297.77|2298.43|2298.05|2297.46|2297.16|471
1719453600000|2024-06-27 02:00:00|2298.14|2297.64|2298.75|2298.45|2298.8|2298.45|2298.05|2297.64|650
1719453900000|2024-06-27 02:05:00|2298.73|2298.43|2298.68|2298.38|2299.29|2298.97|2298.4|2298.04|642
1719454200000|2024-06-27 02:10:00|2298.74|2298.44|2298.71|2298.41|2299.49|2299.08|2298.53|2298.13|552
1719454500000|2024-06-27 02:15:00|2298.69|2298.39|2299.34|2299.04|2299.41|2299.07|2298.6|2298.11|482
1719454800000|2024-06-27 02:20:00|2299.42|2298.92|2299.04|2298.54|2299.56|2299.17|2298.7|2298.29|486
1719455100000|2024-06-27 02:25:00|2299.03|2298.53|2299.08|2298.78|2299.42|2299.09|2298.81|2298.38|421
1719455400000|2024-06-27 02:30:00|2299.05|2298.75|2298.89|2298.59|2299.13|2298.77|2298.42|2298.07|627
1719455700000|2024-06-27 02:35:00|2298.88|2298.58|2298.77|2298.47|2299.21|2298.83|2298.49|2298.12|512
1719456000000|2024-06-27 02:40:00|2298.78|2298.48|2298.72|2298.42|2298.91|2298.6|2298.24|2297.86|553
1719456300000|2024-06-27 02:45:00|2298.68|2298.38|2299.74|2299.44|2300.23|2299.85|2298.68|2298.34|634
1719456600000|2024-06-27 02:50:00|2299.76|2299.46|2299.91|2299.41|2300.31|2300|2299.35|2298.98|441
1719456900000|2024-06-27 02:55:00|2299.79|2299.49|2299.58|2299.28|2300.18|2299.81|2299.46|2299.16|327
1719457200000|2024-06-27 03:00:00|2299.66|2299.16|2299.31|2299.01|2299.87|2299.5|2298.98|2298.65|350
1719457500000|2024-06-27 03:05:00|2299.34|2299.04|2299.72|2299.42|2300.02|2299.66|2299.01|2298.62|389
1719457800000|2024-06-27 03:10:00|2299.68|2299.38|2299.56|2299.26|2300.12|2299.7|2299.33|2298.99|502
1719458100000|2024-06-27 03:15:00|2299.54|2299.24|2299.67|2299.37|2300.16|2299.78|2299.3|2298.92|497
1719458400000|2024-06-27 03:20:00|2299.75|2299.45|2299.27|2298.77|2299.85|2299.45|2298.77|2298.36|584
1719458700000|2024-06-27 03:25:00|2299.28|2298.78|2298.94|2298.64|2299.42|2299.04|2298.71|2298.34|476
1719459000000|2024-06-27 03:30:00|2298.9|2298.6|2298.73|2298.43|2299.24|2298.86|2298.66|2298.28|380
1719459300000|2024-06-27 03:35:00|2298.74|2298.44|2298.35|2298.05|2298.81|2298.44|2298.29|2297.92|329
1719459600000|2024-06-27 03:40:00|2298.41|2297.91|2298.86|2298.36|2298.92|2298.51|2298.34|2297.9|318
1719459900000|2024-06-27 03:45:00|2298.85|2298.35|2299|2298.5|2299.12|2298.75|2298.5|2298.12|237
1719460200000|2024-06-27 03:50:00|2299.02|2298.52|2299.12|2298.62|2299.15|2298.78|2298.71|2298.39|289
1719460500000|2024-06-27 03:55:00|2298.82|2298.52|2299.21|2298.91|2299.35|2298.97|2298.81|2298.46|242
1719460800000|2024-06-27 04:00:00|2299.34|2298.84|2299.87|2299.57|2300.08|2299.7|2298.97|2298.6|257
1719461100000|2024-06-27 04:05:00|2299.85|2299.55|2301.04|2300.74|2301.23|2300.85|2299.74|2299.44|400
1719461400000|2024-06-27 04:10:00|2301|2300.7|2301.11|2300.61|2301.44|2301.07|2300.92|2300.46|346
1719461700000|2024-06-27 04:15:00|2301.09|2300.59|2300.56|2300.26|2301.24|2300.89|2299.64|2299.27|444
1719462000000|2024-06-27 04:20:00|2300.57|2300.27|2300.99|2300.69|2301.05|2300.69|2300.3|2299.83|275
1719462300000|2024-06-27 04:25:00|2301.01|2300.51|2300.36|2299.86|2301.05|2300.69|2300.07|2299.77|263
1719462600000|2024-06-27 04:30:00|2300.21|2299.91|2300.03|2299.53|2300.29|2299.93|2299.88|2299.47|270
1719462900000|2024-06-27 04:35:00|2299.97|2299.67|2299.77|2299.47|2300.14|2299.78|2299.48|2299.14|362
1719463200000|2024-06-27 04:40:00|2299.85|2299.35|2299.98|2299.48|2300.04|2299.71|2299.61|2299.21|348
1719463500000|2024-06-27 04:45:00|2299.92|2299.62|2299.92|2299.62|2300.07|2299.71|2299.7|2299.31|196
1719463800000|2024-06-27 04:50:00|2299.93|2299.63|2300.39|2299.89|2300.72|2300.29|2299.88|2299.49|238
1719464100000|2024-06-27 04:55:00|2300.4|2299.9|2300.71|2300.41|2300.99|2300.6|2300.32|2299.9|263
1719464400000|2024-06-27 05:00:00|2300.72|2300.42|2300.58|2300.28|2300.93|2300.52|2300.27|2299.92|261
1719464700000|2024-06-27 05:05:00|2300.64|2300.14|2300.07|2299.57|2300.8|2300.5|2299.85|2299.45|275
1719465000000|2024-06-27 05:10:00|2300.11|2299.61|2300.18|2299.68|2300.4|2300.07|2299.86|2299.45|279
1719465300000|2024-06-27 05:15:00|2300.06|2299.56|2299.5|2299|2300.16|2299.77|2299.27|2298.86|221
1719465600000|2024-06-27 05:20:00|2299.33|2299.03|2298.92|2298.42|2299.5|2299.15|2298.65|2298.32|352
1719465900000|2024-06-27 05:25:00|2298.93|2298.43|2298.75|2298.45|2298.99|2298.63|2298.29|2297.94|348
1719466200000|2024-06-27 05:30:00|2298.76|2298.46|2299.38|2298.88|2299.46|2299.06|2298.3|2298|502
1719466500000|2024-06-27 05:35:00|2299.36|2298.86|2300.54|2300.04|2300.8|2300.39|2298.87|2298.46|642
1719466800000|2024-06-27 05:40:00|2300.53|2300.03|2299.8|2299.5|2300.71|2300.39|2299.54|2299.19|530
1719467100000|2024-06-27 05:45:00|2299.81|2299.51|2298.36|2298.06|2299.9|2299.51|2298.05|2297.75|605
1719467400000|2024-06-27 05:50:00|2298.33|2298.03|2298.44|2298.14|2298.72|2298.38|2297.97|2297.62|560
1719467700000|2024-06-27 05:55:00|2298.49|2297.99|2297.77|2297.47|2298.95|2298.58|2297.09|2296.79|621
1719468000000|2024-06-27 06:00:00|2297.79|2297.49|2298.84|2298.54|2299.01|2298.71|2296.76|2296.43|901
1719468300000|2024-06-27 06:05:00|2298.82|2298.52|2299.44|2299.14|2299.72|2299.35|2298.82|2298.48|629
1719468600000|2024-06-27 06:10:00|2299.45|2299.15|2299.35|2298.85|2299.8|2299.45|2298.81|2298.43|663
1719468900000|2024-06-27 06:15:00|2299.34|2298.84|2300.27|2299.97|2300.34|2300.04|2298.79|2298.42|548
1719469200000|2024-06-27 06:20:00|2300.28|2299.98|2300.52|2300.02|2301.17|2300.87|2300.14|2299.68|578
1719469500000|2024-06-27 06:25:00|2300.5|2300|2301.88|2301.58|2302.07|2301.73|2300.41|2300|530
1719469800000|2024-06-27 06:30:00|2301.96|2301.46|2302.92|2302.62|2303.72|2303.35|2301.34|2301.04|778
1719470100000|2024-06-27 06:35:00|2302.91|2302.61|2300.28|2299.98|2303.04|2302.64|2300.2|2299.83|920
1719470400000|2024-06-27 06:40:00|2300.32|2300.02|2300.72|2300.22|2301.52|2301.16|2299.99|2299.68|568
1719470700000|2024-06-27 06:45:00|2300.71|2300.21|2300.83|2300.53|2301.2|2300.8|2299.65|2299.32|621
1719471000000|2024-06-27 06:50:00|2300.85|2300.55|2301.76|2301.26|2301.79|2301.45|2300.42|2300.09|712
1719471300000|2024-06-27 06:55:00|2301.78|2301.28|2301.46|2301.16|2302.32|2302.02|2301.44|2301.06|714
1719471600000|2024-06-27 07:00:00|2301.4|2301.1|2300.89|2300.39|2301.81|2301.4|2300.59|2300.24|653
1719471900000|2024-06-27 07:05:00|2300.74|2300.44|2301.47|2301.17|2301.59|2301.27|2300.19|2299.81|672
1719472200000|2024-06-27 07:10:00|2301.56|2301.06|2301.39|2301.09|2301.94|2301.54|2300.61|2300.22|572
1719472500000|2024-06-27 07:15:00|2301.41|2301.11|2302.14|2301.84|2302.23|2301.93|2300.92|2300.53|408
1719472800000|2024-06-27 07:20:00|2302.13|2301.83|2302.1|2301.6|2302.75|2302.33|2301.6|2301.26|386
1719473100000|2024-06-27 07:25:00|2302.09|2301.59|2301.42|2300.92|2302.57|2302.27|2301.31|2300.92|583
1719473400000|2024-06-27 07:30:00|2301.41|2300.91|2300.82|2300.52|2302.3|2301.94|2300.82|2300.52|531
1719473700000|2024-06-27 07:35:00|2300.79|2300.49|2301.25|2300.75|2301.63|2301.22|2300.54|2300.23|533
1719474000000|2024-06-27 07:40:00|2301.23|2300.73|2301.15|2300.85|2301.61|2301.26|2300.44|2300.06|481
1719474300000|2024-06-27 07:45:00|2301.16|2300.86|2302.03|2301.53|2302.27|2301.87|2300.95|2300.6|462
1719474600000|2024-06-27 07:50:00|2302.07|2301.57|2301.56|2301.26|2302.27|2301.87|2300.66|2300.26|568
1719474900000|2024-06-27 07:55:00|2301.57|2301.27|2302.55|2302.25|2302.82|2302.45|2301.41|2301|580
1719475200000|2024-06-27 08:00:00|2302.44|2302.14|2303.75|2303.45|2304.16|2303.76|2302.26|2301.87|571
1719475500000|2024-06-27 08:05:00|2303.73|2303.43|2303.56|2303.26|2304.52|2304.14|2303.36|2302.98|564
1719475800000|2024-06-27 08:10:00|2303.55|2303.25|2303.97|2303.67|2304.73|2304.37|2303.54|2303.13|490
1719476100000|2024-06-27 08:15:00|2304.04|2303.74|2304.61|2304.31|2304.95|2304.58|2303.86|2303.56|552
1719476400000|2024-06-27 08:20:00|2304.59|2304.29|2304.63|2304.33|2304.86|2304.46|2304.12|2303.82|477
1719476700000|2024-06-27 08:25:00|2304.62|2304.32|2303.83|2303.53|2304.99|2304.63|2303.27|2302.92|645
1719477000000|2024-06-27 08:30:00|2303.82|2303.52|2304.08|2303.58|2304.71|2304.3|2303.29|2302.92|648
1719477300000|2024-06-27 08:35:00|2303.91|2303.61|2304.88|2304.58|2305.18|2304.86|2303.79|2303.37|664
1719477600000|2024-06-27 08:40:00|2304.9|2304.6|2306.44|2305.94|2306.75|2306.44|2304.8|2304.41|800
1719477900000|2024-06-27 08:45:00|2306.29|2305.99|2307.35|2307.05|2307.46|2307.13|2306|2305.61|571
1719478200000|2024-06-27 08:50:00|2307.31|2307.01|2308.41|2308.11|2308.62|2308.22|2307.31|2306.92|646
1719478500000|2024-06-27 08:55:00|2308.45|2307.95|2307.82|2307.52|2308.65|2308.35|2307.59|2307.23|611
1719478800000|2024-06-27 09:00:00|2307.88|2307.38|2309.7|2309.2|2309.92|2309.53|2307.52|2307.22|658
1719479100000|2024-06-27 09:05:00|2309.69|2309.19|2310.92|2310.42|2310.92|2310.53|2309.16|2308.76|589
1719479400000|2024-06-27 09:10:00|2310.76|2310.46|2310.62|2310.12|2311.01|2310.69|2310.14|2309.84|577
1719479700000|2024-06-27 09:15:00|2310.54|2310.24|2311.29|2310.99|2312.3|2311.93|2310.44|2310.06|616
1719480000000|2024-06-27 09:20:00|2311.27|2310.97|2313.1|2312.8|2313.33|2312.94|2310.75|2310.4|732
1719480300000|2024-06-27 09:25:00|2313.18|2312.88|2312.29|2311.79|2313.67|2313.33|2312.14|2311.76|579
1719480600000|2024-06-27 09:30:00|2312.01|2311.71|2311.2|2310.9|2312.1|2311.72|2310.78|2310.38|561
1719480900000|2024-06-27 09:35:00|2311.19|2310.89|2310.97|2310.67|2311.74|2311.41|2310.7|2310.34|360
1719481200000|2024-06-27 09:40:00|2310.98|2310.68|2310.89|2310.59|2311.86|2311.47|2310.38|2310.05|488
1719481500000|2024-06-27 09:45:00|2310.84|2310.54|2311.16|2310.86|2311.98|2311.61|2310.42|2310.12|398
1719481800000|2024-06-27 09:50:00|2311.19|2310.89|2312.83|2312.33|2313.19|2312.87|2311.16|2310.75|345
1719482100000|2024-06-27 09:55:00|2312.82|2312.52|2312.83|2312.53|2313.98|2313.68|2312.69|2312.35|651
1719482400000|2024-06-27 10:00:00|2312.86|2312.56|2312.98|2312.68|2313.36|2312.99|2312.52|2312.15|624
1719482700000|2024-06-27 10:05:00|2312.97|2312.67|2314.47|2313.97|2315.13|2314.77|2312.7|2312.38|584
1719483000000|2024-06-27 10:10:00|2314.38|2314.08|2314.39|2313.89|2314.59|2314.29|2313.48|2313.14|553
1719483300000|2024-06-27 10:15:00|2314.36|2313.86|2314.07|2313.77|2315.17|2314.81|2313.89|2313.49|478
1719483600000|2024-06-27 10:20:00|2314.03|2313.73|2313.52|2313.02|2314.18|2313.78|2313.05|2312.71|645
1719483900000|2024-06-27 10:25:00|2313.5|2313.2|2313.72|2313.42|2314.41|2314.06|2313.24|2312.86|561
1719484200000|2024-06-27 10:30:00|2313.71|2313.41|2314.9|2314.6|2315|2314.66|2313.63|2313.3|582
1719484500000|2024-06-27 10:35:00|2314.99|2314.69|2313.93|2313.63|2315.36|2315.02|2313.8|2313.39|515
1719484800000|2024-06-27 10:40:00|2313.94|2313.64|2314.33|2314.03|2314.42|2314.06|2313.54|2313.24|476
1719485100000|2024-06-27 10:45:00|2314.35|2314.05|2313.34|2313.04|2314.4|2314.05|2313.02|2312.72|517
1719485400000|2024-06-27 10:50:00|2313.31|2313.01|2314.81|2314.31|2315.01|2314.65|2313.14|2312.84|563
1719485700000|2024-06-27 10:55:00|2314.8|2314.3|2315.41|2315.11|2315.72|2315.42|2314.58|2314.2|677
1719486000000|2024-06-27 11:00:00|2315.4|2315.1|2314.23|2313.93|2316.23|2315.93|2314.04|2313.67|803
1719486300000|2024-06-27 11:05:00|2314.35|2314.05|2315.38|2315.08|2315.63|2315.22|2313.93|2313.61|533
1719486600000|2024-06-27 11:10:00|2315.39|2315.09|2314.83|2314.53|2315.64|2315.26|2314.07|2313.7|607
1719486900000|2024-06-27 11:15:00|2314.84|2314.54|2314.15|2313.85|2314.95|2314.57|2313.63|2313.24|509
1719487200000|2024-06-27 11:20:00|2314.13|2313.83|2314.19|2313.89|2314.74|2314.41|2313.94|2313.54|553
1719487500000|2024-06-27 11:25:00|2314.2|2313.9|2314.68|2314.18|2315.07|2314.72|2314.14|2313.8|519
1719487800000|2024-06-27 11:30:00|2314.56|2314.26|2314.8|2314.3|2315.09|2314.79|2314.01|2313.61|481
1719488100000|2024-06-27 11:35:00|2314.81|2314.31|2315.77|2315.47|2316.29|2315.95|2314.67|2314.28|670
1719488400000|2024-06-27 11:40:00|2315.75|2315.45|2315.95|2315.65|2318|2317.64|2315.74|2315.35|758
1719488700000|2024-06-27 11:45:00|2315.93|2315.63|2315.71|2315.41|2317.19|2316.85|2315.62|2315.3|593
1719489000000|2024-06-27 11:50:00|2315.73|2315.43|2316.86|2316.56|2316.98|2316.64|2315.34|2314.99|569
1719489300000|2024-06-27 11:55:00|2316.84|2316.54|2317.26|2316.96|2318.1|2317.8|2316.81|2316.46|702
1719489600000|2024-06-27 12:00:00|2317.29|2316.99|2318.39|2317.89|2319.11|2318.77|2317.29|2316.99|907
1719489900000|2024-06-27 12:05:00|2318.17|2317.87|2320.27|2319.77|2320.48|2320.18|2318.06|2317.68|985
1719490200000|2024-06-27 12:10:00|2320.25|2319.95|2319.64|2319.34|2320.54|2320.13|2318.92|2318.52|653
1719490500000|2024-06-27 12:15:00|2319.67|2319.37|2318.04|2317.54|2319.82|2319.51|2317.62|2317.32|837
1719490800000|2024-06-27 12:20:00|2317.64|2317.34|2317.87|2317.57|2319.14|2318.81|2317.39|2317.09|809
1719491100000|2024-06-27 12:25:00|2317.86|2317.56|2318.33|2316.73|2318.98|2317.95|2317.37|2316.5|618
1719491400000|2024-06-27 12:30:00|2318.24|2316.6|2318.86|2318.36|2323.53|2321.11|2316.53|2316.03|1507
1719491700000|2024-06-27 12:35:00|2318.73|2318.43|2324.1|2323.8|2324.39|2324.09|2318.31|2318.01|1300
1719492000000|2024-06-27 12:40:00|2324.09|2323.79|2323.23|2322.93|2325.96|2325.66|2322.1|2321.8|1249
1719492300000|2024-06-27 12:45:00|2323.22|2322.92|2321.9|2321.4|2323.41|2323.11|2321.49|2321.19|1028
1719492600000|2024-06-27 12:50:00|2321.8|2321.5|2323.59|2323.29|2323.88|2323.58|2320.96|2320.6|1086
1719492900000|2024-06-27 12:55:00|2323.62|2323.32|2323.09|2322.79|2324.53|2324.13|2322.17|2321.86|1215
1719493200000|2024-06-27 13:00:00|2323.08|2322.78|2321.86|2321.56|2323.23|2322.93|2320.44|2320.08|1351
1719493500000|2024-06-27 13:05:00|2321.8|2321.5|2323.09|2322.59|2323.19|2322.87|2320.2|2319.87|1195
1719493800000|2024-06-27 13:10:00|2322.97|2322.67|2324.16|2323.86|2324.33|2323.96|2322.58|2322.23|1180
1719494100000|2024-06-27 13:15:00|2324.02|2323.72|2321.65|2321.15|2324.22|2323.79|2320.63|2320.32|1190
1719494400000|2024-06-27 13:20:00|2321.67|2321.17|2322.84|2322.34|2323.33|2322.94|2321.23|2320.93|1043
1719494700000|2024-06-27 13:25:00|2322.76|2322.46|2322.26|2321.96|2324.08|2323.69|2321.42|2320.98|1047
1719495000000|2024-06-27 13:30:00|2322.25|2321.95|2324.17|2323.87|2325.15|2324.83|2322.03|2321.73|1358
1719495300000|2024-06-27 13:35:00|2324.15|2323.85|2321.62|2321.32|2324.28|2323.93|2321.24|2320.92|1282
1719495600000|2024-06-27 13:40:00|2321.69|2321.39|2321.09|2320.79|2321.8|2321.5|2319.77|2319.47|1223
1719495900000|2024-06-27 13:45:00|2321.05|2320.75|2322.44|2322.14|2322.72|2322.32|2319.86|2319.56|1241
1719496200000|2024-06-27 13:50:00|2322.43|2322.13|2324.05|2323.55|2324.24|2323.89|2320.82|2320.52|1208
1719496500000|2024-06-27 13:55:00|2323.65|2323.35|2323.65|2323.15|2324.84|2324.53|2322.93|2322.63|817
1719496800000|2024-06-27 14:00:00|2323.54|2323.04|2329.26|2328.76|2331.35|2330.8|2323.35|2322.85|1433
1719497100000|2024-06-27 14:05:00|2329.24|2328.74|2327.1|2326.8|2329.53|2329.23|2326.68|2326.32|973
1719497400000|2024-06-27 14:10:00|2327.02|2326.72|2327.66|2327.36|2328.97|2328.59|2326.37|2326.07|1056
1719497700000|2024-06-27 14:15:00|2327.6|2327.3|2325.51|2325.21|2328.33|2328.01|2324.98|2324.68|1077
1719498000000|2024-06-27 14:20:00|2325.52|2325.22|2324.26|2323.96|2325.6|2325.3|2322.87|2322.57|1137
1719498300000|2024-06-27 14:25:00|2324.36|2323.86|2324.77|2324.47|2325.29|2324.99|2323.65|2323.27|1048
1719498600000|2024-06-27 14:30:00|2324.85|2324.55|2325.18|2324.88|2325.61|2325.3|2323.9|2323.6|853
1719498900000|2024-06-27 14:35:00|2325.17|2324.87|2327.28|2326.98|2327.49|2327.19|2324.96|2324.66|988
1719499200000|2024-06-27 14:40:00|2327.38|2326.88|2327.96|2327.66|2328.46|2328.16|2326.78|2326.48|890
1719499500000|2024-06-27 14:45:00|2327.95|2327.65|2328.32|2328.02|2328.65|2328.33|2327.17|2326.87|906
1719499800000|2024-06-27 14:50:00|2328.31|2328.01|2329.46|2329.16|2331.03|2330.62|2327.53|2327.15|1143
1719500100000|2024-06-27 14:55:00|2329.45|2329.15|2329.19|2328.89|2330.16|2329.86|2328.51|2328.17|1129
1719500400000|2024-06-27 15:00:00|2329.22|2328.92|2329.37|2329.07|2329.57|2329.21|2327.68|2327.38|1135
1719500700000|2024-06-27 15:05:00|2329.36|2329.06|2328.95|2328.65|2330.49|2330.19|2328.74|2328.44|807
1719501000000|2024-06-27 15:10:00|2328.96|2328.66|2329.72|2329.42|2330.33|2329.99|2327.55|2327.15|919
1719501300000|2024-06-27 15:15:00|2329.64|2329.34|2329.26|2328.96|2331.19|2330.87|2328.83|2328.53|1082
1719501600000|2024-06-27 15:20:00|2329.24|2328.94|2330.45|2330.15|2330.73|2330.43|2328.9|2328.5|821
1719501900000|2024-06-27 15:25:00|2330.42|2330.12|2327.16|2326.86|2330.48|2330.16|2325.72|2325.42|1069
1719502200000|2024-06-27 15:30:00|2327.23|2326.93|2326.8|2326.5|2327.39|2327.02|2325.72|2325.42|1004
1719502500000|2024-06-27 15:35:00|2326.79|2326.49|2327.74|2327.24|2328.64|2328.22|2326.37|2326.02|869
1719502800000|2024-06-27 15:40:00|2327.73|2327.23|2326.15|2325.65|2327.94|2327.54|2325.66|2325.32|740
1719503100000|2024-06-27 15:45:00|2326.14|2325.64|2327.21|2326.91|2327.28|2326.97|2325.28|2324.96|921
1719503400000|2024-06-27 15:50:00|2327.23|2326.93|2326.37|2326.07|2328.01|2327.59|2326.37|2326.05|754
1719503700000|2024-06-27 15:55:00|2326.31|2326.01|2327.72|2327.42|2328.37|2328.06|2326.01|2325.59|788
1719504000000|2024-06-27 16:00:00|2327.58|2327.28|2327.93|2327.63|2328.18|2327.88|2327|2326.7|847
1719504300000|2024-06-27 16:05:00|2327.92|2327.62|2327.94|2327.64|2328.61|2328.25|2326.98|2326.66|844
1719504600000|2024-06-27 16:10:00|2327.95|2327.65|2327.93|2327.63|2328.32|2327.94|2327.37|2327.07|789
1719504900000|2024-06-27 16:15:00|2327.92|2327.62|2325.47|2324.97|2327.92|2327.62|2325.33|2324.97|859
1719505200000|2024-06-27 16:20:00|2325.38|2325.08|2325.72|2325.42|2326.51|2326.21|2325.01|2324.71|754
1719505500000|2024-06-27 16:25:00|2325.73|2325.43|2325.33|2325.03|2326.39|2326.01|2325.12|2324.79|630
1719505800000|2024-06-27 16:30:00|2325.3|2325|2326.23|2325.93|2326.82|2326.47|2325.29|2324.99|530
1719506100000|2024-06-27 16:35:00|2326.12|2325.82|2326.18|2325.88|2326.74|2326.38|2325.81|2325.44|496
1719506400000|2024-06-27 16:40:00|2326.15|2325.85|2325.84|2325.54|2326.39|2326.01|2325.37|2325|591
1719506700000|2024-06-27 16:45:00|2325.9|2325.6|2324.73|2324.43|2326.13|2325.78|2324.68|2324.27|693
1719507000000|2024-06-27 16:50:00|2324.76|2324.46|2325.72|2325.42|2326.02|2325.63|2324.17|2323.85|842
1719507300000|2024-06-27 16:55:00|2325.75|2325.45|2325.64|2325.34|2325.99|2325.65|2324.87|2324.57|792
1719507600000|2024-06-27 17:00:00|2325.75|2325.25|2325.63|2325.33|2326|2325.7|2324.84|2324.54|812
1719507900000|2024-06-27 17:05:00|2325.69|2325.39|2324.9|2324.6|2325.99|2325.63|2324.83|2324.49|682
1719508200000|2024-06-27 17:10:00|2324.89|2324.59|2325.86|2325.56|2326.32|2326.02|2324.52|2324.14|549
1719508500000|2024-06-27 17:15:00|2325.79|2325.49|2327.01|2326.71|2327.29|2326.99|2325.14|2324.84|858
1719508800000|2024-06-27 17:20:00|2327|2326.7|2327.74|2327.44|2327.78|2327.44|2325.94|2325.63|658
1719509100000|2024-06-27 17:25:00|2327.7|2327.4|2325.72|2325.42|2328.24|2327.94|2325.42|2325.12|804
1719509400000|2024-06-27 17:30:00|2325.71|2325.41|2326.82|2326.52|2327.12|2326.73|2325.47|2325.15|661
1719509700000|2024-06-27 17:35:00|2326.85|2326.55|2326.88|2326.58|2326.96|2326.63|2326|2325.59|540
1719510000000|2024-06-27 17:40:00|2326.9|2326.6|2326.35|2326.05|2327.05|2326.75|2326.17|2325.87|582
1719510300000|2024-06-27 17:45:00|2326.45|2325.95|2326.43|2326.13|2326.87|2326.48|2325.66|2325.36|416
1719510600000|2024-06-27 17:50:00|2326.4|2326.1|2326.16|2325.86|2327.04|2326.72|2325.93|2325.53|527
1719510900000|2024-06-27 17:55:00|2326.15|2325.85|2326.07|2325.77|2326.63|2326.29|2325.86|2325.5|569
1719511200000|2024-06-27 18:00:00|2326.06|2325.76|2324.77|2324.47|2326.1|2325.8|2324.58|2324.25|673
1719511500000|2024-06-27 18:05:00|2324.76|2324.46|2324.2|2323.9|2324.88|2324.53|2323.99|2323.63|544
1719511800000|2024-06-27 18:10:00|2324.22|2323.92|2324.13|2323.63|2324.73|2324.35|2323.65|2323.35|643
1719512100000|2024-06-27 18:15:00|2324.02|2323.72|2323.89|2323.59|2324.66|2324.32|2323.67|2323.32|464
1719512400000|2024-06-27 18:20:00|2323.88|2323.58|2324.76|2324.46|2325|2324.65|2323.76|2323.41|592
1719512700000|2024-06-27 18:25:00|2324.66|2324.36|2324.22|2323.92|2324.78|2324.47|2323.95|2323.65|515
1719513000000|2024-06-27 18:30:00|2324.24|2323.94|2324.63|2324.33|2324.75|2324.43|2323.75|2323.44|559
1719513300000|2024-06-27 18:35:00|2324.62|2324.32|2324.1|2323.8|2324.78|2324.45|2323.93|2323.57|479
1719513600000|2024-06-27 18:40:00|2324.05|2323.75|2323.48|2323.18|2324.34|2323.98|2323.23|2322.93|568
1719513900000|2024-06-27 18:45:00|2323.47|2323.17|2323.92|2323.62|2324.24|2323.94|2322.7|2322.4|473
1719514200000|2024-06-27 18:50:00|2323.93|2323.63|2325.91|2325.61|2325.95|2325.65|2323.93|2323.63|727
1719514500000|2024-06-27 18:55:00|2325.89|2325.59|2326.48|2326.18|2326.71|2326.35|2325.68|2325.38|594
1719514800000|2024-06-27 19:00:00|2326.51|2326.21|2327.86|2327.36|2327.86|2327.54|2326.5|2326.1|795
1719515100000|2024-06-27 19:05:00|2327.9|2327.6|2326.88|2326.58|2328.02|2327.67|2326.67|2326.29|690
1719515400000|2024-06-27 19:10:00|2326.84|2326.54|2327.01|2326.71|2327.14|2326.84|2326.64|2326.34|606
1719515700000|2024-06-27 19:15:00|2327.03|2326.73|2327.05|2326.75|2327.71|2327.41|2326.83|2326.53|622
1719516000000|2024-06-27 19:20:00|2327.18|2326.88|2326.84|2326.54|2327.33|2327.03|2326.78|2326.48|491
1719516300000|2024-06-27 19:25:00|2326.89|2326.59|2327.38|2327.08|2327.76|2327.4|2326.83|2326.47|483
1719516600000|2024-06-27 19:30:00|2327.4|2327.1|2327.11|2326.81|2327.42|2327.12|2326.75|2326.41|487
1719516900000|2024-06-27 19:35:00|2327.16|2326.86|2326.84|2326.54|2327.38|2327.03|2326.75|2326.45|386
1719517200000|2024-06-27 19:40:00|2326.87|2326.57|2326.93|2326.63|2327.12|2326.72|2326.58|2326.26|405
1719517500000|2024-06-27 19:45:00|2326.74|2326.44|2326.16|2325.86|2326.79|2326.49|2325.91|2325.61|498
1719517800000|2024-06-27 19:50:00|2326.18|2325.88|2326.16|2325.86|2326.64|2326.34|2325.85|2325.55|454
1719518100000|2024-06-27 19:55:00|2326.11|2325.81|2326.27|2325.97|2326.64|2326.34|2325.89|2325.54|551
1719518400000|2024-06-27 20:00:00|2326.16|2325.86|2326.54|2326.24|2326.7|2326.4|2325.69|2325.39|308
1719518700000|2024-06-27 20:05:00|2326.53|2326.23|2326.71|2326.41|2327.17|2326.87|2326.49|2326.19|336
1719519000000|2024-06-27 20:10:00|2326.72|2326.42|2326.53|2326.23|2326.89|2326.59|2326.45|2326.15|274
1719519300000|2024-06-27 20:15:00|2326.54|2326.24|2326.98|2326.68|2327.2|2326.9|2326.54|2326.24|244
1719519600000|2024-06-27 20:20:00|2327.1|2326.6|2326.52|2326.22|2327.1|2326.68|2326.51|2326.18|240
1719519900000|2024-06-27 20:25:00|2326.51|2326.21|2326.32|2326.02|2326.64|2326.34|2326.24|2325.94|143
1719520200000|2024-06-27 20:30:00|2326.31|2326.01|2326.37|2326.07|2326.56|2326.26|2325.99|2325.69|159
1719520500000|2024-06-27 20:35:00|2326.36|2326.06|2327.15|2326.85|2327.44|2327.14|2326.19|2325.89|237
1719520800000|2024-06-27 20:40:00|2327.12|2326.82|2327.92|2327.62|2327.96|2327.66|2327.01|2326.71|287
1719521100000|2024-06-27 20:45:00|2327.89|2327.59|2327.6|2327.3|2328.02|2327.72|2327.56|2327.26|174
1719521400000|2024-06-27 20:50:00|2327.59|2327.29|2328.2|2327.9|2328.84|2328.44|2327.59|2327.29|222
1719521700000|2024-06-27 20:55:00|2328.29|2327.99|2328.19|2327.69|2328.48|2327.99|2327.82|2327.32|159
1719525600000|2024-06-27 22:00:00|2327.98|2327.48|2327.4|2326.9|2328.01|2327.51|2327.34|2326.84|58
1719525900000|2024-06-27 22:05:00|2327.37|2326.87|2327.01|2326.51|2327.44|2326.94|2326.94|2326.44|46
1719526200000|2024-06-27 22:10:00|2326.94|2326.44|2326.46|2325.96|2327.17|2326.67|2326.36|2325.96|100
1719526500000|2024-06-27 22:15:00|2326.47|2325.97|2326.47|2325.97|2326.64|2326.14|2326.16|2325.76|84
1719526800000|2024-06-27 22:20:00|2326.46|2325.96|2327|2326.5|2327.04|2326.54|2326.36|2325.86|64
1719527100000|2024-06-27 22:25:00|2327.01|2326.51|2326.9|2326.4|2327.08|2326.68|2326.81|2326.31|93
1719527400000|2024-06-27 22:30:00|2326.89|2326.39|2326.94|2326.44|2327.07|2326.63|2326.73|2326.31|72
1719527700000|2024-06-27 22:35:00|2326.95|2326.45|2326.88|2326.38|2327.11|2326.71|2326.74|2326.38|88
1719528000000|2024-06-27 22:40:00|2326.96|2326.46|2326.93|2326.43|2327.04|2326.58|2326.8|2326.38|71
1719528300000|2024-06-27 22:45:00|2326.91|2326.41|2327.53|2327.03|2327.63|2327.22|2326.81|2326.38|85
1719528600000|2024-06-27 22:50:00|2327.52|2327.02|2327.62|2327.12|2327.65|2327.3|2327.48|2326.98|49
1719528900000|2024-06-27 22:55:00|2327.61|2327.11|2327.26|2326.76|2327.64|2327.14|2327.14|2326.74|60
1719529200000|2024-06-27 23:00:00|2327.24|2326.74|2327.31|2326.81|2327.42|2327.01|2326.81|2326.31|96
1719529500000|2024-06-27 23:05:00|2327.3|2326.8|2327.38|2326.88|2327.54|2327.04|2327.27|2326.77|58
1719529800000|2024-06-27 23:10:00|2327.37|2326.87|2327.38|2326.88|2327.38|2326.99|2326.83|2326.42|96
1719530100000|2024-06-27 23:15:00|2327.37|2326.87|2327.43|2326.93|2327.44|2326.98|2327.11|2326.7|47
1719530400000|2024-06-27 23:20:00|2327.44|2326.94|2327.67|2327.17|2327.74|2327.24|2327.42|2326.92|68
1719530700000|2024-06-27 23:25:00|2327.69|2327.19|2327.69|2327.19|2327.8|2327.35|2327.61|2327.14|62
1719531000000|2024-06-27 23:30:00|2327.71|2327.21|2327.75|2327.45|2327.88|2327.48|2327.67|2327.21|109
1719531300000|2024-06-27 23:35:00|2327.74|2327.44|2327.84|2327.54|2327.93|2327.54|2327.57|2327.17|139
1719531600000|2024-06-27 23:40:00|2327.81|2327.51|2327.73|2327.23|2328.25|2327.86|2327.08|2326.66|270
1719531900000|2024-06-27 23:45:00|2327.76|2327.26|2328.16|2327.66|2328.23|2327.85|2327.61|2327.11|238
1719532200000|2024-06-27 23:50:00|2328.15|2327.65|2328.17|2327.67|2328.23|2327.9|2327.93|2327.5|194
1719532500000|2024-06-27 23:55:00|2328.13|2327.83|2328.03|2327.53|2328.29|2327.87|2327.78|2327.41|256
1719532800000|2024-06-28 00:00:00|2328.05|2327.55|2327.5|2327.2|2328.09|2327.7|2327.36|2326.97|434
1719533100000|2024-06-28 00:05:00|2327.49|2327.19|2327.78|2327.48|2328.62|2328.27|2327.43|2327.09|474
1719533400000|2024-06-28 00:10:00|2327.75|2327.45|2326.79|2326.49|2327.95|2327.54|2326.66|2326.34|271
1719533700000|2024-06-28 00:15:00|2326.89|2326.39|2325.78|2325.48|2326.94|2326.52|2325.19|2324.81|418
1719534000000|2024-06-28 00:20:00|2325.81|2325.51|2325.46|2325.16|2325.99|2325.62|2324.89|2324.58|411
1719534300000|2024-06-28 00:25:00|2325.49|2325.19|2325.34|2325.04|2325.61|2325.29|2324.37|2323.93|466
1719534600000|2024-06-28 00:30:00|2325.35|2325.05|2325.72|2325.22|2326.37|2325.99|2325.32|2324.82|371
1719534900000|2024-06-28 00:35:00|2325.66|2325.36|2324.85|2324.35|2325.8|2325.42|2324.45|2324.05|368
1719535200000|2024-06-28 00:40:00|2324.83|2324.33|2324.49|2323.99|2324.83|2324.36|2324.07|2323.69|275
1719535500000|2024-06-28 00:45:00|2324.5|2324|2324.29|2323.99|2325.18|2324.79|2324.12|2323.73|340
1719535800000|2024-06-28 00:50:00|2324.26|2323.96|2323.13|2322.83|2324.37|2323.96|2323.05|2322.74|495
1719536100000|2024-06-28 00:55:00|2323.14|2322.84|2321.98|2321.48|2323.42|2323.01|2321.68|2321.38|684
1719536400000|2024-06-28 01:00:00|2321.97|2321.47|2320.93|2320.43|2323.4|2323.04|2320.77|2320.35|939
1719536700000|2024-06-28 01:05:00|2320.98|2320.48|2321.08|2320.78|2321.55|2321.21|2320.24|2319.86|705
1719537000000|2024-06-28 01:10:00|2321.07|2320.77|2320.37|2319.87|2321.47|2321.07|2319.92|2319.5|769
1719537300000|2024-06-28 01:15:00|2320.44|2319.94|2322.41|2321.91|2324.69|2324.39|2319.89|2319.51|949
1719537600000|2024-06-28 01:20:00|2322.33|2321.83|2322.27|2321.77|2322.44|2322.04|2321.28|2320.93|474
1719537900000|2024-06-28 01:25:00|2322.28|2321.78|2321.33|2320.83|2322.65|2322.26|2320.84|2320.42|466
1719538200000|2024-06-28 01:30:00|2321.41|2320.91|2321.2|2320.7|2321.41|2321.01|2319.85|2319.47|679
1719538500000|2024-06-28 01:35:00|2321.18|2320.68|2319.81|2319.51|2321.25|2320.8|2319.74|2319.38|651
1719538800000|2024-06-28 01:40:00|2319.78|2319.48|2320.96|2320.46|2321|2320.64|2319.25|2318.91|809
1719539100000|2024-06-28 01:45:00|2321.01|2320.51|2320.69|2320.19|2321.08|2320.73|2319.9|2319.47|870
1719539400000|2024-06-28 01:50:00|2320.6|2320.3|2321.48|2321.18|2321.82|2321.47|2320.09|2319.79|645
1719539700000|2024-06-28 01:55:00|2321.58|2321.08|2320.55|2320.25|2321.99|2321.64|2320.51|2320.15|650
1719540000000|2024-06-28 02:00:00|2320.63|2320.13|2320.89|2320.39|2322.05|2321.61|2320.32|2319.93|541
1719540300000|2024-06-28 02:05:00|2320.8|2320.5|2320.96|2320.66|2321.2|2320.81|2320.09|2319.79|654
1719540600000|2024-06-28 02:10:00|2321.11|2320.61|2321.78|2321.48|2322.18|2321.84|2320.73|2320.33|640
1719540900000|2024-06-28 02:15:00|2321.76|2321.46|2321.74|2321.24|2321.99|2321.65|2321.15|2320.75|500
1719541200000|2024-06-28 02:20:00|2321.77|2321.27|2322.22|2321.92|2322.73|2322.34|2321.64|2321.19|490
1719541500000|2024-06-28 02:25:00|2322.2|2321.9|2322.42|2322.12|2323.16|2322.7|2322.04|2321.67|645
1719541800000|2024-06-28 02:30:00|2322.31|2322.01|2323.32|2323.02|2323.44|2323.05|2322.27|2321.97|745
1719542100000|2024-06-28 02:35:00|2323.28|2322.98|2323.43|2322.93|2324.3|2323.88|2322.82|2322.52|742
1719542400000|2024-06-28 02:40:00|2323.42|2322.92|2323.4|2323.1|2323.6|2323.19|2322.87|2322.51|503
1719542700000|2024-06-28 02:45:00|2323.38|2323.08|2324.01|2323.71|2324.09|2323.78|2322.69|2322.29|591
1719543000000|2024-06-28 02:50:00|2324.02|2323.72|2323.94|2323.64|2324.5|2324.11|2323.49|2323.09|571
1719543300000|2024-06-28 02:55:00|2323.87|2323.57|2323.88|2323.58|2324.28|2323.98|2323.41|2323.1|637
1719543600000|2024-06-28 03:00:00|2323.98|2323.48|2323.31|2323.01|2324.32|2323.92|2323.13|2322.73|506
1719543900000|2024-06-28 03:05:00|2323.36|2323.06|2323.11|2322.81|2323.52|2323.16|2322.3|2321.96|536
1719544200000|2024-06-28 03:10:00|2323.17|2322.67|2324.27|2323.77|2325.01|2324.68|2323.14|2322.67|527
1719544500000|2024-06-28 03:15:00|2324.16|2323.86|2324.24|2323.94|2325.22|2324.92|2323.83|2323.47|623
1719544800000|2024-06-28 03:20:00|2324.21|2323.91|2323.58|2323.08|2324.88|2324.51|2323.07|2322.6|580
1719545100000|2024-06-28 03:25:00|2323.59|2323.09|2322.94|2322.44|2323.62|2323.12|2322.49|2322.08|433
1719545400000|2024-06-28 03:30:00|2322.98|2322.48|2322.53|2322.03|2323.03|2322.53|2322.22|2321.91|268
1719545700000|2024-06-28 03:35:00|2322.43|2321.93|2321.75|2321.45|2322.48|2321.98|2321.5|2321.08|464
1719546000000|2024-06-28 03:40:00|2321.86|2321.36|2321.59|2321.29|2321.9|2321.54|2321.18|2320.76|323
1719546300000|2024-06-28 03:45:00|2321.6|2321.3|2321.49|2320.99|2321.84|2321.53|2321.33|2320.99|369
1719546600000|2024-06-28 03:50:00|2321.5|2321|2321.61|2321.11|2321.72|2321.36|2320.99|2320.62|273
1719546900000|2024-06-28 03:55:00|2321.62|2321.12|2321.97|2321.67|2322.03|2321.67|2321.35|2320.94|288
1719547200000|2024-06-28 04:00:00|2321.99|2321.69|2321.27|2320.97|2322.14|2321.77|2320.84|2320.51|318
1719547500000|2024-06-28 04:05:00|2321.36|2320.86|2320.78|2320.48|2321.39|2320.91|2320.49|2320.12|314
1719547800000|2024-06-28 04:10:00|2320.89|2320.39|2321.1|2320.8|2321.28|2320.89|2320.4|2320.05|276
1719548100000|2024-06-28 04:15:00|2321.12|2320.82|2320.35|2319.85|2321.21|2320.83|2320.06|2319.68|338
1719548400000|2024-06-28 04:20:00|2320.36|2319.86|2320.14|2319.84|2320.76|2320.38|2319.95|2319.6|326
1719548700000|2024-06-28 04:25:00|2320.15|2319.85|2320.83|2320.33|2320.83|2320.39|2320.01|2319.61|408
1719549000000|2024-06-28 04:30:00|2320.84|2320.34|2320.7|2320.4|2321.18|2320.78|2320.56|2320.14|295
1719549300000|2024-06-28 04:35:00|2320.77|2320.27|2320.77|2320.47|2321.09|2320.75|2320.34|2319.98|285
1719549600000|2024-06-28 04:40:00|2320.78|2320.48|2320.75|2320.25|2320.89|2320.49|2320.37|2319.98|364
1719549900000|2024-06-28 04:45:00|2320.74|2320.24|2320.96|2320.46|2321.21|2320.81|2320.55|2320.2|245
1719550200000|2024-06-28 04:50:00|2320.95|2320.45|2321.7|2321.2|2321.7|2321.29|2320.72|2320.33|302
1719550500000|2024-06-28 04:55:00|2321.71|2321.21|2321.55|2321.05|2321.98|2321.58|2321.12|2320.67|346
1719550800000|2024-06-28 05:00:00|2321.54|2321.04|2321.74|2321.44|2321.78|2321.44|2321.17|2320.87|373
1719551100000|2024-06-28 05:05:00|2321.76|2321.46|2322.29|2321.99|2322.42|2322.02|2321.68|2321.27|379
1719551400000|2024-06-28 05:10:00|2322.17|2321.87|2322.5|2322.2|2322.63|2322.3|2322.11|2321.72|308
1719551700000|2024-06-28 05:15:00|2322.59|2322.09|2322.87|2322.37|2322.88|2322.49|2322.34|2321.96|319
1719552000000|2024-06-28 05:20:00|2322.75|2322.45|2322.45|2321.95|2322.9|2322.57|2322.19|2321.88|385
1719552300000|2024-06-28 05:25:00|2322.34|2322.04|2323.2|2322.7|2323.37|2322.99|2322.29|2321.92|418
1719552600000|2024-06-28 05:30:00|2323.21|2322.71|2323.63|2323.13|2324.38|2324.04|2323.12|2322.7|851
1719552900000|2024-06-28 05:35:00|2323.51|2323.21|2324.41|2324.11|2324.88|2324.52|2323.41|2323.04|632
1719553200000|2024-06-28 05:40:00|2324.5|2324.2|2324.84|2324.34|2325.4|2325.1|2324.49|2324.09|588
1719553500000|2024-06-28 05:45:00|2324.83|2324.33|2325.91|2325.41|2325.91|2325.51|2324.57|2324.27|558
1719553800000|2024-06-28 05:50:00|2325.92|2325.42|2326.65|2326.15|2327.33|2326.96|2325.87|2325.41|609
1719554100000|2024-06-28 05:55:00|2326.63|2326.13|2326|2325.7|2326.93|2326.63|2325.88|2325.43|501
1719554400000|2024-06-28 06:00:00|2325.92|2325.62|2326.03|2325.53|2326.69|2326.3|2325.33|2324.94|535
1719554700000|2024-06-28 06:05:00|2326.01|2325.51|2326.18|2325.88|2326.64|2326.34|2325.9|2325.48|491
1719555000000|2024-06-28 06:10:00|2326.17|2325.87|2327.1|2326.6|2327.52|2327.06|2325.8|2325.4|679
1719555300000|2024-06-28 06:15:00|2327.15|2326.65|2326.78|2326.48|2327.3|2326.95|2326.69|2326.35|678
1719555600000|2024-06-28 06:20:00|2326.8|2326.5|2327.29|2326.99|2327.35|2327|2326.35|2326.05|502
1719555900000|2024-06-28 06:25:00|2327.3|2327|2327.83|2327.53|2327.97|2327.59|2326.64|2326.32|579
1719556200000|2024-06-28 06:30:00|2327.81|2327.51|2326.83|2326.53|2328.39|2328.04|2326.83|2326.52|697
1719556500000|2024-06-28 06:35:00|2326.82|2326.52|2326.86|2326.36|2327.56|2327.08|2326.25|2325.83|664
1719556800000|2024-06-28 06:40:00|2326.79|2326.49|2326.11|2325.81|2327.15|2326.79|2325.42|2325.12|645
1719557100000|2024-06-28 06:45:00|2326.15|2325.85|2326.09|2325.79|2327.2|2326.82|2325.66|2325.28|584
1719557400000|2024-06-28 06:50:00|2326.08|2325.78|2326.78|2326.48|2326.96|2326.57|2325.72|2325.38|606
1719557700000|2024-06-28 06:55:00|2326.76|2326.46|2327.68|2327.38|2328.06|2327.69|2326.53|2326.13|511
1719558000000|2024-06-28 07:00:00|2327.69|2327.39|2326.95|2326.45|2328.2|2327.8|2326.77|2326.44|645
1719558300000|2024-06-28 07:05:00|2326.96|2326.46|2328.11|2327.81|2328.16|2327.84|2326.59|2326.16|432
1719558600000|2024-06-28 07:10:00|2328.22|2327.92|2327.76|2327.46|2328.62|2328.18|2327.56|2327.16|530
1719558900000|2024-06-28 07:15:00|2327.77|2327.47|2327.86|2327.36|2327.98|2327.6|2326.95|2326.56|526
1719559200000|2024-06-28 07:20:00|2327.74|2327.44|2327.04|2326.74|2328.26|2327.95|2327.02|2326.65|531
1719559500000|2024-06-28 07:25:00|2327.01|2326.71|2326.51|2326.21|2327.59|2327.2|2326.48|2326.13|481
1719559800000|2024-06-28 07:30:00|2326.71|2326.19|2325.63|2325.13|2326.71|2326.3|2325.02|2324.69|614
1719560100000|2024-06-28 07:35:00|2325.65|2325.15|2326.1|2325.8|2326.44|2326.06|2325.44|2325.02|524
1719560400000|2024-06-28 07:40:00|2326.12|2325.82|2327.38|2327.08|2327.48|2327.18|2326.07|2325.71|504
1719560700000|2024-06-28 07:45:00|2327.41|2327.11|2328.79|2328.49|2329.14|2328.8|2327.12|2326.71|588
1719561000000|2024-06-28 07:50:00|2328.8|2328.5|2328.89|2328.39|2329.05|2328.63|2328.02|2327.61|375
1719561300000|2024-06-28 07:55:00|2328.9|2328.4|2327.43|2327.13|2328.9|2328.5|2327.21|2326.8|408
1719561600000|2024-06-28 08:00:00|2327.49|2326.99|2327.67|2327.37|2327.76|2327.4|2326.7|2326.35|667
1719561900000|2024-06-28 08:05:00|2327.65|2327.35|2327.79|2327.29|2328.43|2328.09|2327.01|2326.68|540
1719562200000|2024-06-28 08:10:00|2327.71|2327.41|2328.64|2328.34|2328.69|2328.36|2327.62|2327.24|404
1719562500000|2024-06-28 08:15:00|2328.65|2328.35|2328.72|2328.42|2329.18|2328.84|2328.09|2327.73|520
1719562800000|2024-06-28 08:20:00|2328.71|2328.41|2330.32|2330.02|2330.45|2330.15|2328.4|2328.01|641
1719563100000|2024-06-28 08:25:00|2330.3|2330|2329.53|2329.23|2332.2|2331.9|2329.39|2329.09|637
1719563400000|2024-06-28 08:30:00|2329.52|2329.22|2329.99|2329.69|2330.26|2329.88|2329.18|2328.88|392
1719563700000|2024-06-28 08:35:00|2329.98|2329.68|2331.13|2330.63|2331.72|2331.34|2329.87|2329.56|470
1719564000000|2024-06-28 08:40:00|2331.12|2330.62|2330.13|2329.63|2331.13|2330.74|2329.85|2329.48|399
1719564300000|2024-06-28 08:45:00|2330.14|2329.64|2330.11|2329.81|2330.63|2330.33|2329.85|2329.54|391
1719564600000|2024-06-28 08:50:00|2330.21|2329.71|2329.14|2328.84|2330.22|2329.81|2328.53|2328.23|399
1719564900000|2024-06-28 08:55:00|2329.26|2328.96|2328.96|2328.66|2329.89|2329.56|2328.66|2328.36|378
1719565200000|2024-06-28 09:00:00|2328.95|2328.65|2329.5|2329.2|2329.62|2329.23|2328.2|2327.81|618
1719565500000|2024-06-28 09:05:00|2329.53|2329.23|2328.72|2328.22|2330.21|2329.82|2328.1|2327.72|719
1719565800000|2024-06-28 09:10:00|2328.73|2328.23|2328.82|2328.52|2329.54|2329.16|2328.06|2327.69|507
1719566100000|2024-06-28 09:15:00|2328.84|2328.54|2328.74|2328.44|2329.42|2328.95|2328.51|2328.16|420
1719566400000|2024-06-28 09:20:00|2328.69|2328.39|2327.67|2327.37|2328.73|2328.43|2327.53|2327.23|383
1719566700000|2024-06-28 09:25:00|2327.72|2327.42|2327.87|2327.37|2328.37|2328|2327.61|2327.25|402
1719567000000|2024-06-28 09:30:00|2327.89|2327.39|2328.36|2327.86|2328.67|2328.31|2327.67|2327.31|338
1719567300000|2024-06-28 09:35:00|2328.35|2327.85|2328.14|2327.84|2328.36|2328.06|2327.52|2327.16|559
1719567600000|2024-06-28 09:40:00|2328.15|2327.85|2329.2|2328.9|2329.38|2329.02|2328.06|2327.66|656
1719567900000|2024-06-28 09:45:00|2329.27|2328.77|2330.07|2329.57|2330.26|2329.92|2329.18|2328.77|518
1719568200000|2024-06-28 09:50:00|2329.98|2329.68|2329.79|2329.49|2330.38|2330.03|2329.54|2329.17|508
1719568500000|2024-06-28 09:55:00|2329.87|2329.57|2330.53|2330.23|2330.55|2330.25|2329.58|2329.21|484
1719568800000|2024-06-28 10:00:00|2330.55|2330.25|2330.29|2329.79|2330.69|2330.39|2329.82|2329.42|637
1719569100000|2024-06-28 10:05:00|2330.28|2329.78|2330|2329.5|2330.63|2330.32|2329.64|2329.29|580
1719569400000|2024-06-28 10:10:00|2330.07|2329.77|2331.32|2331.02|2331.48|2331.1|2329.65|2329.27|574
1719569700000|2024-06-28 10:15:00|2331.3|2331|2333.22|2332.92|2333.49|2333.11|2331.13|2330.73|725
1719570000000|2024-06-28 10:20:00|2333.2|2332.9|2334.08|2333.78|2334.26|2333.92|2332.67|2332.29|626
1719570300000|2024-06-28 10:25:00|2334.07|2333.77|2334.94|2334.64|2335.75|2335.45|2333.78|2333.4|747
1719570600000|2024-06-28 10:30:00|2334.96|2334.66|2335.15|2334.85|2337.03|2336.68|2334.52|2334.12|703
1719570900000|2024-06-28 10:35:00|2335.06|2334.76|2335.33|2334.83|2336.03|2335.68|2335.06|2334.66|508
1719571200000|2024-06-28 10:40:00|2335.31|2334.81|2335.86|2335.56|2335.93|2335.56|2334.53|2334.15|561
1719571500000|2024-06-28 10:45:00|2335.85|2335.55|2336.52|2336.02|2336.96|2336.66|2335.53|2335.14|534
1719571800000|2024-06-28 10:50:00|2336.43|2336.13|2335.66|2335.36|2336.71|2336.33|2335.47|2335.12|515
1719572100000|2024-06-28 10:55:00|2335.65|2335.35|2336.06|2335.76|2336.52|2336.16|2335.05|2334.7|581
1719572400000|2024-06-28 11:00:00|2336.07|2335.77|2336.72|2336.22|2337.44|2337.07|2336.05|2335.75|665
1719572700000|2024-06-28 11:05:00|2336.64|2336.34|2336.47|2336.17|2337|2336.66|2336.18|2335.79|529
1719573000000|2024-06-28 11:10:00|2336.39|2336.09|2335.11|2334.81|2336.76|2336.34|2335.03|2334.71|558
1719573300000|2024-06-28 11:15:00|2335.21|2334.71|2335.77|2335.47|2335.95|2335.65|2335.08|2334.7|334
1719573600000|2024-06-28 11:20:00|2335.78|2335.48|2335.04|2334.74|2335.98|2335.68|2335.02|2334.64|583
1719573900000|2024-06-28 11:25:00|2335.03|2334.73|2335.1|2334.6|2335.1|2334.75|2334.28|2333.89|671
1719574200000|2024-06-28 11:30:00|2335.05|2334.75|2334.77|2334.47|2335.44|2335.08|2334.56|2334.17|526
1719574500000|2024-06-28 11:35:00|2334.75|2334.45|2334.52|2334.22|2334.79|2334.45|2334.03|2333.65|483
1719574800000|2024-06-28 11:40:00|2334.5|2334.2|2334.75|2334.25|2335.26|2334.86|2334.35|2333.98|464
1719575100000|2024-06-28 11:45:00|2334.68|2334.38|2333.87|2333.57|2334.88|2334.5|2333.52|2333.22|602
1719575400000|2024-06-28 11:50:00|2333.88|2333.58|2334.47|2334.17|2334.69|2334.28|2333.65|2333.34|521
1719575700000|2024-06-28 11:55:00|2334.59|2334.09|2334.15|2333.85|2334.78|2334.39|2333.77|2333.47|529
1719576000000|2024-06-28 12:00:00|2334.24|2333.94|2334.56|2334.26|2335.48|2335.09|2333.77|2333.47|784
1719576300000|2024-06-28 12:05:00|2334.52|2334.22|2333.71|2333.41|2334.62|2334.22|2333.43|2333.07|690
1719576600000|2024-06-28 12:10:00|2333.7|2333.4|2334.4|2334.1|2335.18|2334.85|2333.69|2333.28|626
1719576900000|2024-06-28 12:15:00|2334.36|2334.06|2334.79|2334.49|2335.37|2335|2333.69|2333.29|643
1719577200000|2024-06-28 12:20:00|2334.62|2334.32|2333.57|2333.07|2334.62|2334.32|2332.43|2332.11|1040
1719577500000|2024-06-28 12:25:00|2333.5|2333.2|2333.78|2333.48|2334.48|2334.15|2333.08|2332.69|769
1719577800000|2024-06-28 12:30:00|2333.71|2333.41|2337.14|2336.84|2339.23|2338.76|2333.15|2329.16|1594
1719578100000|2024-06-28 12:35:00|2337.15|2336.85|2337.02|2336.72|2339.53|2339.18|2336.4|2336.03|1277
1719578400000|2024-06-28 12:40:00|2337.04|2336.74|2336.52|2336.22|2338.91|2338.51|2335.03|2334.73|1117
1719578700000|2024-06-28 12:45:00|2336.56|2336.26|2335.9|2335.4|2337|2336.62|2334.42|2334.12|981
1719579000000|2024-06-28 12:50:00|2335.86|2335.36|2337.86|2337.36|2338.41|2338.11|2335.01|2334.61|971
1719579300000|2024-06-28 12:55:00|2337.79|2337.29|2335.72|2335.42|2338.55|2338.25|2335.52|2335.22|916
1719579600000|2024-06-28 13:00:00|2335.64|2335.34|2336.65|2336.35|2338.38|2338.08|2334.91|2334.61|1451
1719579900000|2024-06-28 13:05:00|2336.66|2336.36|2338.6|2338.3|2338.6|2338.3|2335.36|2334.99|1109
1719580200000|2024-06-28 13:10:00|2338.59|2338.29|2337.36|2336.86|2339.96|2339.66|2337.19|2336.86|955
1719580500000|2024-06-28 13:15:00|2337.09|2336.79|2336.81|2336.31|2337.79|2337.42|2335.76|2335.43|1012
1719580800000|2024-06-28 13:20:00|2336.7|2336.4|2333.03|2332.73|2336.81|2336.51|2332.71|2332.4|1147
1719581100000|2024-06-28 13:25:00|2333.01|2332.71|2331.74|2331.44|2334.37|2333.97|2331.54|2331.23|1107
1719581400000|2024-06-28 13:30:00|2331.75|2331.45|2328|2327.7|2332.44|2332.14|2327.24|2326.94|1277
1719581700000|2024-06-28 13:35:00|2328.01|2327.71|2331.09|2330.79|2331.22|2330.92|2327.67|2327.37|1169
1719582000000|2024-06-28 13:40:00|2330.91|2330.61|2331.44|2330.94|2331.79|2331.38|2328.77|2326.95|1013
1719582300000|2024-06-28 13:45:00|2331.35|2330.85|2328.32|2328.02|2331.35|2330.85|2327.84|2327.54|1147
1719582600000|2024-06-28 13:50:00|2328.31|2328.01|2329.35|2329.05|2329.83|2329.45|2327.01|2326.71|1025
1719582900000|2024-06-28 13:55:00|2329.39|2329.09|2330.73|2330.23|2331.41|2330.91|2328.72|2328.4|790
1719583200000|2024-06-28 14:00:00|2330.23|2329.73|2330.25|2329.75|2332.67|2332.17|2328.9|2328.56|1161
1719583500000|2024-06-28 14:05:00|2330.31|2329.81|2332.16|2331.86|2332.36|2331.86|2329.86|2329.44|961
1719583800000|2024-06-28 14:10:00|2332.26|2331.96|2332.77|2332.27|2333.99|2333.68|2330.98|2330.68|989
1719584100000|2024-06-28 14:15:00|2332.69|2332.39|2331.07|2330.77|2333.62|2333.22|2330.98|2330.68|1070
1719584400000|2024-06-28 14:20:00|2331.05|2330.75|2328.83|2328.53|2331.39|2331|2328.62|2328.28|1128
1719584700000|2024-06-28 14:25:00|2328.81|2328.51|2329.2|2328.9|2331.44|2331.14|2328.25|2327.95|1023
1719585000000|2024-06-28 14:30:00|2329.31|2329.01|2327.87|2327.57|2330.11|2329.68|2327.42|2327.12|1106
1719585300000|2024-06-28 14:35:00|2327.78|2327.48|2325.02|2324.72|2328.24|2327.88|2324.73|2324.43|1081
1719585600000|2024-06-28 14:40:00|2325.06|2324.76|2325.38|2325.08|2326.14|2325.84|2323.1|2322.68|1324
1719585900000|2024-06-28 14:45:00|2325.45|2325.15|2326.12|2325.82|2326.86|2326.53|2324.46|2324.13|1084
1719586200000|2024-06-28 14:50:00|2326.16|2325.86|2326.2|2325.9|2326.82|2326.52|2324.59|2324.26|1049
1719586500000|2024-06-28 14:55:00|2326.29|2325.79|2326.66|2326.36|2327.03|2326.73|2324.98|2324.68|1011
1719586800000|2024-06-28 15:00:00|2326.7|2326.4|2326.81|2326.31|2327.14|2326.84|2325.14|2324.84|1164
1719587100000|2024-06-28 15:05:00|2326.73|2326.43|2325.82|2325.52|2326.73|2326.43|2324.93|2324.58|927
1719587400000|2024-06-28 15:10:00|2325.72|2325.42|2326.23|2325.93|2326.49|2326.17|2324.44|2324.08|964
1719587700000|2024-06-28 15:15:00|2326.25|2325.95|2326.3|2326|2326.8|2326.5|2324.52|2324.22|906
1719588000000|2024-06-28 15:20:00|2326.28|2325.98|2327.81|2327.51|2327.86|2327.56|2325.82|2325.52|798
1719588300000|2024-06-28 15:25:00|2327.8|2327.5|2328.57|2328.27|2328.99|2328.57|2327.47|2327.07|1044
1719588600000|2024-06-28 15:30:00|2328.61|2328.31|2328.19|2327.89|2328.88|2328.54|2327.32|2326.9|774
1719588900000|2024-06-28 15:35:00|2328.18|2327.88|2330.1|2329.8|2330.43|2330.06|2328.18|2327.81|817
1719589200000|2024-06-28 15:40:00|2330.08|2329.78|2329.23|2328.93|2330.42|2330.1|2328.92|2328.6|769
1719589500000|2024-06-28 15:45:00|2329.25|2328.95|2330.38|2330.08|2330.63|2330.32|2329.24|2328.9|673
1719589800000|2024-06-28 15:50:00|2330.4|2330.1|2329.17|2328.87|2330.41|2330.1|2328.94|2328.64|600
1719590100000|2024-06-28 15:55:00|2329.18|2328.88|2328.92|2328.42|2329.39|2329.09|2328.27|2327.97|600
1719590400000|2024-06-28 16:00:00|2328.93|2328.43|2329.34|2329.04|2330.28|2329.97|2328.81|2328.43|625
1719590700000|2024-06-28 16:05:00|2329.37|2329.07|2330.31|2330.01|2331.06|2330.71|2329.32|2329.02|653
1719591000000|2024-06-28 16:10:00|2330.3|2330|2330.37|2330.07|2330.58|2330.28|2329.71|2329.31|529
1719591300000|2024-06-28 16:15:00|2330.41|2330.11|2331.95|2331.65|2332.33|2332.03|2330.4|2330.1|833
1719591600000|2024-06-28 16:20:00|2331.94|2331.64|2331.51|2331.21|2332.85|2332.51|2331.32|2331.02|697
1719591900000|2024-06-28 16:25:00|2331.58|2331.28|2331.23|2330.93|2332.16|2331.86|2331.12|2330.82|513
1719592200000|2024-06-28 16:30:00|2331.22|2330.92|2329.72|2329.42|2331.31|2331.01|2329.63|2329.33|538
1719592500000|2024-06-28 16:35:00|2329.7|2329.4|2328.55|2328.25|2330.75|2330.37|2328.47|2328.09|682
1719592800000|2024-06-28 16:40:00|2328.54|2328.24|2328.49|2328.19|2329.12|2328.82|2328.09|2327.79|662
1719593100000|2024-06-28 16:45:00|2328.62|2328.12|2329.28|2328.98|2329.4|2329|2327.94|2327.61|652
1719593400000|2024-06-28 16:50:00|2329.26|2328.96|2330.01|2329.71|2330.55|2330.21|2328.41|2328.01|665
1719593700000|2024-06-28 16:55:00|2330|2329.7|2330.22|2329.92|2330.81|2330.42|2329.82|2329.43|678
1719594000000|2024-06-28 17:00:00|2330.24|2329.94|2331.59|2331.29|2332.26|2331.96|2330.12|2329.82|742
1719594300000|2024-06-28 17:05:00|2331.58|2331.28|2332.44|2332.14|2332.78|2332.48|2331.58|2331.28|586
1719594600000|2024-06-28 17:10:00|2332.43|2332.13|2332.08|2331.78|2332.97|2332.67|2332.05|2331.71|568
1719594900000|2024-06-28 17:15:00|2332.05|2331.75|2331.46|2331.16|2332.91|2332.58|2330.65|2330.32|576
1719595200000|2024-06-28 17:20:00|2331.54|2331.04|2330.21|2329.91|2331.78|2331.4|2330|2329.65|594
1719595500000|2024-06-28 17:25:00|2330.24|2329.94|2329.53|2329.23|2330.7|2330.32|2329.12|2328.78|682
1719595800000|2024-06-28 17:30:00|2329.55|2329.25|2328.19|2327.89|2329.95|2329.65|2328.07|2327.67|672
1719596100000|2024-06-28 17:35:00|2328.18|2327.88|2327.66|2327.36|2328.59|2328.2|2327.26|2326.96|534
1719596400000|2024-06-28 17:40:00|2327.65|2327.35|2327.8|2327.5|2328.6|2328.23|2327.65|2327.34|482
1719596700000|2024-06-28 17:45:00|2327.81|2327.51|2328.05|2327.75|2328.65|2328.35|2327.74|2327.44|412
1719597000000|2024-06-28 17:50:00|2328.04|2327.74|2327.36|2327.06|2328.25|2327.95|2327.2|2326.84|507
1719597300000|2024-06-28 17:55:00|2327.34|2327.04|2327.1|2326.8|2327.45|2327.08|2326.67|2326.29|575
1719597600000|2024-06-28 18:00:00|2327.08|2326.78|2326.68|2326.38|2327.42|2327.12|2326.58|2326.19|534
1719597900000|2024-06-28 18:05:00|2326.7|2326.4|2327.2|2326.9|2327.52|2327.21|2326.58|2326.24|424
1719598200000|2024-06-28 18:10:00|2327.21|2326.91|2328.25|2327.95|2328.35|2328.05|2326.97|2326.63|428
1719598500000|2024-06-28 18:15:00|2328.21|2327.91|2328.25|2327.95|2328.7|2328.36|2327.95|2327.65|475
1719598800000|2024-06-28 18:20:00|2328.23|2327.93|2327.76|2327.46|2328.34|2328.02|2327.39|2327.09|508
1719599100000|2024-06-28 18:25:00|2327.77|2327.47|2326.93|2326.63|2327.96|2327.63|2326.93|2326.63|566
1719599400000|2024-06-28 18:30:00|2326.92|2326.62|2326.28|2325.98|2327.09|2326.79|2326.24|2325.94|578
1719599700000|2024-06-28 18:35:00|2326.62|2326.32|2326.55|2326.25|2326.91|2326.58|2326.38|2326.02|556
1719600000000|2024-06-28 18:40:00|2326.53|2326.23|2326.86|2326.56|2327.31|2327.01|2326.53|2326.23|536
1719600300000|2024-06-28 18:45:00|2326.82|2326.52|2326.12|2325.82|2326.98|2326.53|2326.07|2325.77|456
1719600600000|2024-06-28 18:50:00|2326.13|2325.83|2326.31|2325.81|2326.33|2326.03|2325.86|2325.56|438
1719600900000|2024-06-28 18:55:00|2326.18|2325.88|2325.99|2325.69|2326.43|2326.04|2325.58|2325.23|624
1719601200000|2024-06-28 19:00:00|2325.98|2325.68|2325.5|2325.2|2326.1|2325.8|2324.29|2323.99|719
1719601500000|2024-06-28 19:05:00|2325.47|2325.17|2325.73|2325.43|2326.49|2326.19|2325.41|2325.05|398
1719601800000|2024-06-28 19:10:00|2325.81|2325.51|2324.99|2324.69|2326.05|2325.75|2324.97|2324.67|414
1719602100000|2024-06-28 19:15:00|2325|2324.7|2324.39|2324.09|2325.71|2325.3|2324.06|2323.76|367
1719602400000|2024-06-28 19:20:00|2324.38|2324.08|2324.79|2324.49|2324.83|2324.53|2323.82|2323.52|413
1719602700000|2024-06-28 19:25:00|2324.98|2324.68|2324.5|2324.2|2325.42|2325.12|2324.16|2323.86|391
1719603000000|2024-06-28 19:30:00|2324.49|2324.19|2323.63|2323.13|2324.49|2324.19|2323.21|2322.91|679
1719603300000|2024-06-28 19:35:00|2323.6|2323.3|2324.56|2324.26|2324.74|2324.44|2323.58|2323.15|544
1719603600000|2024-06-28 19:40:00|2324.55|2324.25|2325.17|2324.87|2325.31|2324.97|2324.13|2323.8|573
1719603900000|2024-06-28 19:45:00|2325.13|2324.83|2325.35|2325.05|2325.71|2325.39|2325.08|2324.71|636
1719604200000|2024-06-28 19:50:00|2325.26|2324.96|2326.15|2325.85|2326.48|2326.17|2325.26|2324.96|700
1719604500000|2024-06-28 19:55:00|2326.16|2325.86|2325.28|2324.98|2326.41|2326.09|2325.14|2324.84|902
1719604800000|2024-06-28 20:00:00|2325.23|2324.93|2324.51|2324.21|2325.5|2325.2|2323.09|2322.73|713
1719605100000|2024-06-28 20:05:00|2324.54|2324.24|2323.91|2323.61|2324.62|2324.27|2323.85|2323.45|480
1719605400000|2024-06-28 20:10:00|2323.9|2323.6|2324.65|2324.35|2324.85|2324.46|2323.83|2323.53|347
1719605700000|2024-06-28 20:15:00|2324.77|2324.47|2325.47|2325.17|2325.6|2325.28|2324.74|2324.44|432
1719606000000|2024-06-28 20:20:00|2325.48|2325.18|2324.9|2324.6|2325.59|2325.29|2324.59|2324.29|402
1719606300000|2024-06-28 20:25:00|2324.88|2324.58|2325.27|2324.97|2325.5|2325.1|2324.75|2324.45|332
1719606600000|2024-06-28 20:30:00|2325.28|2324.98|2325.09|2324.59|2325.59|2325.2|2324.88|2324.51|260
1719606900000|2024-06-28 20:35:00|2324.98|2324.68|2325.78|2325.48|2326.01|2325.59|2324.86|2324.54|319
1719607200000|2024-06-28 20:40:00|2325.76|2325.46|2325.6|2325.3|2325.96|2325.59|2325.24|2324.9|376
1719607500000|2024-06-28 20:45:00|2325.59|2325.29|2325.6|2325.3|2325.99|2325.62|2325.38|2325|346
1719607800000|2024-06-28 20:50:00|2325.59|2325.29|2326.73|2326.23|2326.91|2326.47|2325.59|2325.29|347
1719608100000|2024-06-28 20:55:00|2326.78|2326.28|2326.91|2326.41|2327.14|2326.65|2326.52|2326.17|316
1719784800000|2024-06-30 22:00:00|2326.58|2326.08|2323.32|2322.82|2327.3|2326.8|2323.3|2322.8|159
1719785100000|2024-06-30 22:05:00|2323.34|2322.84|2325.36|2324.86|2325.63|2325.13|2323.15|2322.65|278
1719785400000|2024-06-30 22:10:00|2325.31|2324.81|2324.77|2324.27|2326.17|2325.79|2324.6|2324.18|225
1719785700000|2024-06-30 22:15:00|2324.76|2324.46|2325.43|2324.93|2325.83|2325.33|2324.56|2324.25|140
1719786000000|2024-06-30 22:20:00|2325.44|2324.94|2325.53|2325.03|2325.91|2325.42|2324.72|2324.32|139
1719786300000|2024-06-30 22:25:00|2325.47|2325.17|2325.05|2324.55|2325.67|2325.17|2324.76|2324.26|112
1719786600000|2024-06-30 22:30:00|2325.22|2324.72|2324.46|2323.96|2325.22|2324.72|2324.14|2323.64|160
1719786900000|2024-06-30 22:35:00|2324.4|2323.9|2324.69|2324.19|2324.98|2324.51|2323.92|2323.42|183
1719787200000|2024-06-30 22:40:00|2324.68|2324.18|2325.08|2324.58|2325.21|2324.79|2324.65|2324.15|54
1719787500000|2024-06-30 22:45:00|2325.09|2324.59|2325.18|2324.68|2325.2|2324.7|2324.88|2324.38|55
1719787800000|2024-06-30 22:50:00|2325.2|2324.7|2324.96|2324.46|2325.34|2324.84|2324.89|2324.39|73
1719788100000|2024-06-30 22:55:00|2324.94|2324.44|2324.85|2324.35|2324.98|2324.5|2324.52|2324.02|100
1719788400000|2024-06-30 23:00:00|2324.88|2324.38|2324.09|2323.59|2324.88|2324.39|2323.36|2322.95|220
1719788700000|2024-06-30 23:05:00|2324.07|2323.57|2324.64|2324.14|2324.7|2324.3|2324.03|2323.54|94
1719789000000|2024-06-30 23:10:00|2324.65|2324.35|2325.9|2325.4|2325.92|2325.48|2324.65|2324.24|182
1719789300000|2024-06-30 23:15:00|2325.87|2325.37|2325.43|2324.93|2325.92|2325.52|2325.31|2324.93|157
1719789600000|2024-06-30 23:20:00|2325.4|2324.9|2325.44|2324.94|2325.58|2325.13|2325.06|2324.64|99
1719789900000|2024-06-30 23:25:00|2325.43|2324.93|2325.53|2325.03|2325.58|2325.19|2325.26|2324.77|102
1719790200000|2024-06-30 23:30:00|2325.52|2325.02|2325.47|2324.97|2325.68|2325.2|2325.16|2324.72|93
1719790500000|2024-06-30 23:35:00|2325.45|2324.95|2326.09|2325.59|2326.44|2326.05|2325.3|2324.88|195
1719790800000|2024-06-30 23:40:00|2326.13|2325.63|2325.89|2325.59|2326.14|2325.81|2325.57|2325.15|209
1719791100000|2024-06-30 23:45:00|2325.99|2325.69|2325.99|2325.49|2326.35|2325.96|2325.83|2325.44|201
1719791400000|2024-06-30 23:50:00|2326|2325.5|2325.83|2325.33|2326.01|2325.55|2325.58|2325.12|148
1719791700000|2024-06-30 23:55:00|2325.86|2325.36|2325.2|2324.9|2325.88|2325.38|2324.98|2324.59|199
1719792000000|2024-07-01 00:00:00|2325.26|2324.76|2323.57|2323.27|2325.26|2324.76|2323.42|2323.12|527
1719792300000|2024-07-01 00:05:00|2323.58|2323.28|2323.49|2323.19|2323.97|2323.59|2322.82|2322.48|352
1719792600000|2024-07-01 00:10:00|2323.47|2323.17|2322.88|2322.38|2323.66|2323.31|2322.59|2322.24|280
1719792900000|2024-07-01 00:15:00|2322.87|2322.37|2323.06|2322.56|2323.46|2322.96|2322.42|2322.04|498
1719793200000|2024-07-01 00:20:00|2323.11|2322.61|2323.77|2323.27|2324.33|2323.88|2322.67|2322.27|419
1719793500000|2024-07-01 00:25:00|2323.7|2323.2|2323.1|2322.6|2323.8|2323.38|2322.48|2322|387
1719793800000|2024-07-01 00:30:00|2323.03|2322.53|2324.04|2323.54|2324.22|2323.84|2322.87|2322.37|247
1719794100000|2024-07-01 00:35:00|2324.08|2323.58|2325.47|2324.97|2325.56|2325.21|2323.81|2323.31|334
1719794400000|2024-07-01 00:40:00|2325.35|2325.05|2324.8|2324.3|2325.66|2325.24|2324.5|2324.15|390
1719794700000|2024-07-01 00:45:00|2324.82|2324.32|2324.26|2323.96|2324.82|2324.37|2324.07|2323.67|390
1719795000000|2024-07-01 00:50:00|2324.32|2323.82|2324|2323.7|2324.46|2324.06|2323.55|2323.15|364
1719795300000|2024-07-01 00:55:00|2324.07|2323.77|2325.05|2324.75|2325.08|2324.78|2323.47|2323.08|406
1719795600000|2024-07-01 01:00:00|2325.04|2324.74|2325.77|2325.27|2326.15|2325.79|2323.82|2323.46|806
1719795900000|2024-07-01 01:05:00|2325.75|2325.25|2325.84|2325.54|2326.4|2326.02|2324.49|2323.99|693
1719796200000|2024-07-01 01:10:00|2325.83|2325.53|2326.2|2325.9|2326.68|2326.32|2325.83|2325.43|601
1719796500000|2024-07-01 01:15:00|2326.3|2325.8|2325.82|2325.32|2326.5|2326.1|2325.4|2325|510
1719796800000|2024-07-01 01:20:00|2325.81|2325.31|2326|2325.7|2326.54|2326.17|2325.5|2325.03|383
1719797100000|2024-07-01 01:25:00|2326.06|2325.76|2327.9|2327.6|2328.12|2327.75|2325.95|2325.54|553
1719797400000|2024-07-01 01:30:00|2327.91|2327.61|2328.49|2328.19|2328.64|2328.34|2327.45|2326.99|501
1719797700000|2024-07-01 01:35:00|2328.4|2328.1|2327.28|2326.78|2328.71|2328.41|2327.01|2326.68|563
1719798000000|2024-07-01 01:40:00|2327.27|2326.77|2326.71|2326.21|2327.61|2327.24|2326.41|2326.06|443
1719798300000|2024-07-01 01:45:00|2326.7|2326.2|2326.79|2326.29|2327.3|2326.8|2326.63|2326.19|257
1719798600000|2024-07-01 01:50:00|2326.82|2326.32|2326.93|2326.63|2327.43|2327.02|2326.32|2325.92|318
1719798900000|2024-07-01 01:55:00|2326.96|2326.66|2328.06|2327.76|2328.21|2327.88|2326.96|2326.66|322
1719799200000|2024-07-01 02:00:00|2328.15|2327.65|2327.32|2326.82|2328.15|2327.65|2327.09|2326.65|318
1719799500000|2024-07-01 02:05:00|2327.31|2326.81|2326.95|2326.65|2327.49|2327.09|2326.44|2326.07|297
1719799800000|2024-07-01 02:10:00|2327.08|2326.58|2326.65|2326.35|2327.18|2326.79|2326.39|2326.06|320
1719800100000|2024-07-01 02:15:00|2326.56|2326.26|2326.65|2326.35|2327.05|2326.75|2326.43|2326.06|259
1719800400000|2024-07-01 02:20:00|2326.77|2326.27|2326.32|2326.02|2327.01|2326.64|2326.22|2325.82|192
1719800700000|2024-07-01 02:25:00|2326.41|2325.91|2326.53|2326.23|2326.73|2326.38|2325.98|2325.63|176
1719801000000|2024-07-01 02:30:00|2326.63|2326.13|2325.76|2325.46|2326.65|2326.23|2325.51|2325.12|462
1719801300000|2024-07-01 02:35:00|2325.77|2325.47|2325.55|2325.05|2326.31|2325.91|2324.77|2324.28|530
1719801600000|2024-07-01 02:40:00|2325.56|2325.06|2326.57|2326.07|2326.6|2326.27|2324.93|2324.51|424
1719801900000|2024-07-01 02:45:00|2326.52|2326.02|2327.06|2326.76|2327.08|2326.76|2326.46|2326|316
1719802200000|2024-07-01 02:50:00|2327.04|2326.74|2327|2326.7|2327.12|2326.76|2326.63|2326.21|211
1719802500000|2024-07-01 02:55:00|2326.97|2326.67|2326.85|2326.55|2327.27|2326.87|2326.54|2326.07|336
1719802800000|2024-07-01 03:00:00|2326.86|2326.56|2327.74|2327.44|2327.77|2327.47|2326.54|2326.16|275
1719803100000|2024-07-01 03:05:00|2327.76|2327.46|2326.71|2326.41|2327.87|2327.5|2326.68|2326.3|343
1719803400000|2024-07-01 03:10:00|2326.85|2326.35|2327.62|2327.12|2327.7|2327.36|2326.68|2326.3|318
1719803700000|2024-07-01 03:15:00|2327.54|2327.24|2327.26|2326.96|2327.68|2327.32|2326.75|2326.35|298
1719804000000|2024-07-01 03:20:00|2327.36|2326.86|2326.97|2326.67|2327.47|2327.05|2326.96|2326.55|202
1719804300000|2024-07-01 03:25:00|2326.96|2326.66|2327.78|2327.48|2327.92|2327.55|2326.86|2326.49|257
1719804600000|2024-07-01 03:30:00|2327.74|2327.44|2326.18|2325.68|2327.84|2327.44|2326.06|2325.68|193
1719804900000|2024-07-01 03:35:00|2326.1|2325.8|2325.57|2325.07|2326.31|2325.93|2325.39|2324.97|238
1719805200000|2024-07-01 03:40:00|2325.55|2325.05|2324.99|2324.69|2325.59|2325.25|2324.78|2324.28|226
1719805500000|2024-07-01 03:45:00|2325.18|2324.68|2324.93|2324.43|2325.29|2324.87|2324.71|2324.28|238
1719805800000|2024-07-01 03:50:00|2324.88|2324.58|2325.08|2324.58|2325.2|2324.82|2324.67|2324.3|212
1719806100000|2024-07-01 03:55:00|2325.09|2324.59|2325.05|2324.55|2325.44|2325.12|2324.92|2324.55|244
1719806400000|2024-07-01 04:00:00|2325.04|2324.54|2325.25|2324.95|2325.43|2325.05|2324.34|2323.97|318
1719806700000|2024-07-01 04:05:00|2325.43|2324.93|2326.09|2325.59|2326.25|2325.84|2325.01|2324.7|270
1719807000000|2024-07-01 04:10:00|2325.9|2325.6|2326.15|2325.85|2326.32|2325.88|2325.72|2325.32|153
1719807300000|2024-07-01 04:15:00|2326.13|2325.83|2326.01|2325.71|2326.4|2325.97|2325.9|2325.51|160
1719807600000|2024-07-01 04:20:00|2326.11|2325.61|2325.32|2325.02|2326.11|2325.7|2325.23|2324.84|135
1719807900000|2024-07-01 04:25:00|2325.42|2324.92|2324.53|2324.23|2325.42|2324.99|2324.41|2324.01|309
1719808200000|2024-07-01 04:30:00|2324.63|2324.13|2322.87|2322.57|2324.64|2324.25|2322.34|2322.04|365
1719808500000|2024-07-01 04:35:00|2322.97|2322.47|2322.26|2321.96|2323.41|2323.04|2322.02|2321.72|469
1719808800000|2024-07-01 04:40:00|2322.36|2321.86|2322.36|2321.86|2322.51|2322.16|2321.63|2321.24|405
1719809100000|2024-07-01 04:45:00|2322.25|2321.95|2323.6|2323.3|2323.71|2323.32|2322.05|2321.75|375
1719809400000|2024-07-01 04:50:00|2323.7|2323.2|2323.97|2323.47|2324.07|2323.62|2323.18|2322.8|193
1719809700000|2024-07-01 04:55:00|2323.94|2323.64|2323.87|2323.57|2324.33|2323.92|2323.81|2323.44|226
1719810000000|2024-07-01 05:00:00|2323.99|2323.49|2322.42|2321.92|2324.19|2323.88|2322.22|2321.81|278
1719810300000|2024-07-01 05:05:00|2322.43|2322.12|2322.47|2322.17|2323.12|2322.82|2322.4|2322.03|220
1719810600000|2024-07-01 05:10:00|2322.49|2322.19|2323.01|2322.51|2323.01|2322.63|2322.31|2321.94|200
1719810900000|2024-07-01 05:15:00|2323|2322.5|2322.53|2322.03|2323.02|2322.65|2322.18|2321.83|248
1719811200000|2024-07-01 05:20:00|2322.56|2322.06|2322.27|2321.97|2322.56|2322.1|2321.96|2321.64|231
1719811500000|2024-07-01 05:25:00|2322.37|2321.87|2321.89|2321.59|2322.49|2322.18|2321.73|2321.43|282
1719811800000|2024-07-01 05:30:00|2321.9|2321.6|2320.23|2319.73|2322.14|2321.82|2319.3|2318.8|966
1719812100000|2024-07-01 05:35:00|2320.22|2319.72|2321.66|2321.36|2322.44|2322.08|2319.82|2319.43|803
1719812400000|2024-07-01 05:40:00|2321.63|2321.33|2319.68|2319.18|2321.73|2321.33|2318.75|2318.38|559
1719812700000|2024-07-01 05:45:00|2319.67|2319.17|2320|2319.5|2320.7|2320.36|2319.54|2319.04|463
1719813000000|2024-07-01 05:50:00|2320.01|2319.51|2320.93|2320.63|2321.84|2321.51|2319.62|2319.21|367
1719813300000|2024-07-01 05:55:00|2320.98|2320.68|2322.05|2321.75|2322.09|2321.79|2320.43|2320.02|408
1719813600000|2024-07-01 06:00:00|2322.03|2321.73|2322.96|2322.66|2323.66|2323.31|2321.55|2321.22|645
1719813900000|2024-07-01 06:05:00|2322.86|2322.56|2323.04|2322.74|2323.4|2323|2321.97|2321.64|549
1719814200000|2024-07-01 06:10:00|2323.05|2322.75|2324.6|2324.3|2325.23|2324.86|2322.55|2322.18|558
1719814500000|2024-07-01 06:15:00|2324.71|2324.21|2325.38|2325.08|2325.79|2325.42|2323.43|2323.02|545
1719814800000|2024-07-01 06:20:00|2325.36|2325.06|2326.53|2326.03|2326.6|2326.2|2325.31|2324.92|620
1719815100000|2024-07-01 06:25:00|2326.44|2326.14|2327.55|2327.25|2327.8|2327.46|2326.24|2325.86|595
1719815400000|2024-07-01 06:30:00|2327.5|2327.2|2328.49|2327.99|2328.5|2328.07|2326.81|2326.41|593
1719815700000|2024-07-01 06:35:00|2328.43|2327.93|2328|2327.7|2329.34|2328.94|2327.52|2327.15|604
1719816000000|2024-07-01 06:40:00|2327.89|2327.59|2326.56|2326.06|2328.02|2327.67|2326.16|2325.76|453
1719816300000|2024-07-01 06:45:00|2326.44|2326.14|2326.34|2326.04|2326.68|2326.26|2325.36|2325.06|527
1719816600000|2024-07-01 06:50:00|2326.35|2326.05|2326.69|2326.39|2326.88|2326.5|2325.3|2324.97|491
1719816900000|2024-07-01 06:55:00|2326.71|2326.41|2326.73|2326.43|2327.2|2326.9|2325.91|2325.61|544
1719817200000|2024-07-01 07:00:00|2326.71|2326.41|2325.96|2325.66|2327.28|2326.83|2325.87|2325.57|460
1719817500000|2024-07-01 07:05:00|2325.94|2325.64|2325.66|2325.16|2326.08|2325.78|2324.68|2324.28|653
1719817800000|2024-07-01 07:10:00|2325.6|2325.3|2326.38|2326.08|2326.57|2326.18|2325.51|2325.15|434
1719818100000|2024-07-01 07:15:00|2326.41|2326.11|2325.52|2325.02|2326.64|2326.33|2324.77|2324.37|480
1719818400000|2024-07-01 07:20:00|2325.53|2325.03|2324.82|2324.52|2326.11|2325.74|2324.62|2324.21|440
1719818700000|2024-07-01 07:25:00|2324.83|2324.53|2325.04|2324.54|2325.22|2324.87|2324.18|2323.76|444
1719819000000|2024-07-01 07:30:00|2325.03|2324.53|2326.37|2326.07|2326.54|2326.14|2324.62|2324.16|437
1719819300000|2024-07-01 07:35:00|2326.47|2325.97|2325.07|2324.57|2326.47|2326.05|2324.95|2324.54|341
1719819600000|2024-07-01 07:40:00|2325.06|2324.56|2326.64|2326.34|2326.78|2326.39|2325.04|2324.56|417
1719819900000|2024-07-01 07:45:00|2326.69|2326.39|2325.73|2325.43|2326.97|2326.67|2325.37|2324.91|553
1719820200000|2024-07-01 07:50:00|2325.78|2325.48|2325.43|2325.13|2325.88|2325.48|2323.92|2323.56|441
1719820500000|2024-07-01 07:55:00|2325.42|2325.12|2323.99|2323.69|2326.17|2325.78|2323.91|2323.61|506
1719820800000|2024-07-01 08:00:00|2323.96|2323.66|2323.09|2322.59|2324.64|2324.27|2322.67|2322.26|892
1719821100000|2024-07-01 08:05:00|2323.08|2322.58|2322.66|2322.36|2323.83|2323.51|2322.27|2321.96|507
1719821400000|2024-07-01 08:10:00|2322.76|2322.26|2323.31|2323.01|2324.4|2324.01|2322.13|2321.74|761
1719821700000|2024-07-01 08:15:00|2323.33|2323.03|2324.16|2323.66|2324.27|2323.97|2322.17|2321.84|501
1719822000000|2024-07-01 08:20:00|2324.06|2323.76|2322.68|2322.38|2324.14|2323.84|2322.64|2322.28|402
1719822300000|2024-07-01 08:25:00|2322.71|2322.41|2324.89|2324.59|2325.26|2324.89|2322.63|2322.23|439
1719822600000|2024-07-01 08:30:00|2324.91|2324.61|2325.07|2324.77|2325.82|2325.42|2324.71|2324.3|465
1719822900000|2024-07-01 08:35:00|2325.17|2324.67|2324.87|2324.37|2325.41|2325.11|2323.96|2323.53|533
1719823200000|2024-07-01 08:40:00|2324.78|2324.48|2325.15|2324.85|2325.92|2325.52|2324.29|2323.88|439
1719823500000|2024-07-01 08:45:00|2325.22|2324.72|2324.81|2324.51|2325.34|2324.92|2324.13|2323.74|334
1719823800000|2024-07-01 08:50:00|2324.91|2324.41|2325.73|2325.23|2325.82|2325.42|2324.81|2324.41|422
1719824100000|2024-07-01 08:55:00|2325.7|2325.2|2326.04|2325.74|2326.53|2326.2|2325.33|2325.03|642
1719824400000|2024-07-01 09:00:00|2326.15|2325.65|2326.86|2326.56|2327.15|2326.75|2325.69|2325.32|510
1719824700000|2024-07-01 09:05:00|2326.95|2326.45|2327.96|2327.66|2328.08|2327.72|2326.51|2326.15|419
1719825000000|2024-07-01 09:10:00|2327.95|2327.65|2328.42|2328.12|2329.48|2329.11|2327.57|2327.27|610
1719825300000|2024-07-01 09:15:00|2328.5|2328.2|2329.42|2328.92|2329.77|2329.42|2328.37|2327.99|570
1719825600000|2024-07-01 09:20:00|2329.34|2329.04|2328.12|2327.82|2329.37|2329.05|2328.09|2327.77|417
1719825900000|2024-07-01 09:25:00|2328.22|2327.72|2327.82|2327.52|2329.2|2328.83|2327.78|2327.38|446
1719826200000|2024-07-01 09:30:00|2327.81|2327.51|2328.12|2327.62|2328.49|2328.09|2327.57|2327.19|434
1719826500000|2024-07-01 09:35:00|2327.98|2327.68|2327.78|2327.48|2328.16|2327.78|2327.49|2327.14|376
1719826800000|2024-07-01 09:40:00|2327.8|2327.5|2326.63|2326.33|2328.09|2327.74|2326.61|2326.24|459
1719827100000|2024-07-01 09:45:00|2326.62|2326.32|2327.79|2327.49|2328.33|2327.91|2326.42|2326.03|442
1719827400000|2024-07-01 09:50:00|2327.89|2327.39|2327.13|2326.83|2327.89|2327.48|2326.96|2326.59|324
1719827700000|2024-07-01 09:55:00|2327.12|2326.82|2327.65|2327.35|2328.14|2327.79|2326.67|2326.37|495
1719828000000|2024-07-01 10:00:00|2327.75|2327.45|2329.55|2329.05|2330.07|2329.75|2327.73|2327.34|570
1719828300000|2024-07-01 10:05:00|2329.39|2329.09|2329.4|2329.1|2329.67|2329.36|2328.51|2328.15|402
1719828600000|2024-07-01 10:10:00|2329.29|2328.99|2329.24|2328.94|2329.77|2329.42|2329.13|2328.77|363
1719828900000|2024-07-01 10:15:00|2329.22|2328.92|2330.25|2329.75|2330.45|2330.15|2329.13|2328.67|467
1719829200000|2024-07-01 10:20:00|2330.14|2329.84|2329.19|2328.69|2330.25|2329.84|2328.31|2327.99|684
1719829500000|2024-07-01 10:25:00|2329.02|2328.72|2329.26|2328.96|2329.92|2329.56|2328.86|2328.5|282
1719829800000|2024-07-01 10:30:00|2329.28|2328.98|2330.09|2329.59|2330.13|2329.82|2328.74|2328.34|342
1719830100000|2024-07-01 10:35:00|2330.1|2329.6|2331.06|2330.76|2331.35|2331.01|2329.87|2329.51|488
1719830400000|2024-07-01 10:40:00|2331.08|2330.78|2330.61|2330.31|2332.45|2332.04|2330.52|2330.14|408
1719830700000|2024-07-01 10:45:00|2330.67|2330.37|2331.24|2330.74|2331.42|2331.02|2329.9|2329.54|409
1719831000000|2024-07-01 10:50:00|2331.03|2330.73|2331.85|2331.55|2332.12|2331.8|2330.88|2330.53|498
1719831300000|2024-07-01 10:55:00|2331.95|2331.45|2332.72|2332.42|2332.72|2332.42|2331.89|2331.41|493
1719831600000|2024-07-01 11:00:00|2332.95|2332.65|2332.95|2332.65|2333.77|2333.41|2332.35|2331.99|617
1719831900000|2024-07-01 11:05:00|2332.99|2332.69|2333.66|2333.36|2334.39|2334.09|2332.93|2332.54|687
1719832200000|2024-07-01 11:10:00|2333.65|2333.35|2334.16|2333.66|2334.36|2333.98|2332.87|2332.47|501
1719832500000|2024-07-01 11:15:00|2334.15|2333.65|2334.94|2334.44|2335.23|2334.92|2333.87|2333.48|666
1719832800000|2024-07-01 11:20:00|2334.89|2334.59|2335.62|2335.12|2335.73|2335.37|2334.55|2334.25|645
1719833100000|2024-07-01 11:25:00|2335.53|2335.03|2336|2335.7|2336.77|2336.34|2335.33|2334.93|683
1719833400000|2024-07-01 11:30:00|2336.1|2335.6|2336.1|2335.8|2336.64|2336.27|2335.18|2334.88|654
1719833700000|2024-07-01 11:35:00|2336.18|2335.88|2336.04|2335.74|2337.6|2337.23|2335.73|2335.33|677
1719834000000|2024-07-01 11:40:00|2336.02|2335.72|2336.98|2336.68|2337.31|2336.98|2336.02|2335.68|579
1719834300000|2024-07-01 11:45:00|2337.08|2336.58|2336.73|2336.43|2337.3|2336.94|2336.25|2335.94|650
1719834600000|2024-07-01 11:50:00|2336.7|2336.4|2338.35|2338.05|2338.47|2338.06|2336.7|2336.4|464
1719834900000|2024-07-01 11:55:00|2338.27|2337.97|2338.51|2338.01|2338.59|2338.19|2337.44|2337.14|472
1719835200000|2024-07-01 12:00:00|2338.55|2338.05|2338.05|2337.75|2338.8|2338.43|2337.3|2336.89|627
1719835500000|2024-07-01 12:05:00|2338.15|2337.65|2337.42|2337.12|2338.16|2337.79|2336.61|2336.31|691
1719835800000|2024-07-01 12:10:00|2337.43|2337.13|2336.25|2335.95|2337.51|2337.13|2335.54|2335.2|510
1719836100000|2024-07-01 12:15:00|2336.28|2335.98|2335.47|2335.17|2337.2|2336.81|2334.86|2334.53|556
1719836400000|2024-07-01 12:20:00|2335.49|2335.19|2335.55|2335.25|2336.72|2336.34|2334.89|2334.56|702
1719836700000|2024-07-01 12:25:00|2335.53|2335.23|2334.72|2334.42|2336.45|2336.11|2334.62|2334.32|767
1719837000000|2024-07-01 12:30:00|2334.74|2334.44|2334.59|2334.09|2335.23|2334.87|2333.71|2333.41|616
1719837300000|2024-07-01 12:35:00|2334.36|2334.06|2332.64|2332.34|2335.41|2335.11|2332.64|2332.34|808
1719837600000|2024-07-01 12:40:00|2332.59|2332.29|2330.53|2330.23|2332.68|2332.29|2330.05|2329.7|912
1719837900000|2024-07-01 12:45:00|2330.52|2330.22|2328.49|2328.19|2330.52|2330.22|2328.3|2328|822
1719838200000|2024-07-01 12:50:00|2328.45|2328.15|2328.13|2327.83|2328.9|2328.55|2327.79|2327.41|698
1719838500000|2024-07-01 12:55:00|2328.12|2327.82|2327.65|2327.35|2328.95|2328.59|2327.41|2327.11|816
1719838800000|2024-07-01 13:00:00|2327.75|2327.45|2329.46|2329.16|2329.79|2329.48|2327.41|2327.1|1183
1719839100000|2024-07-01 13:05:00|2329.44|2329.14|2327.45|2327.15|2329.46|2329.16|2327.17|2326.81|872
1719839400000|2024-07-01 13:10:00|2327.39|2327.09|2328.33|2328.03|2329.42|2329.12|2327.2|2326.89|841
1719839700000|2024-07-01 13:15:00|2328.4|2327.9|2327.23|2326.93|2328.72|2328.32|2326.84|2326.54|773
1719840000000|2024-07-01 13:20:00|2327.29|2326.99|2326.02|2325.72|2327.66|2327.34|2325.66|2325.36|907
1719840300000|2024-07-01 13:25:00|2326.01|2325.71|2327.97|2327.67|2327.98|2327.68|2325.65|2325.35|871
1719840600000|2024-07-01 13:30:00|2327.98|2327.68|2327.58|2327.28|2328.68|2328.28|2325.83|2325.53|1110
1719840900000|2024-07-01 13:35:00|2327.69|2327.39|2330.99|2330.69|2331.55|2331.25|2326.34|2326.04|1119
1719841200000|2024-07-01 13:40:00|2331.07|2330.77|2332.72|2332.22|2333.58|2333.09|2330|2329.59|892
1719841500000|2024-07-01 13:45:00|2332.6|2332.1|2333.03|2332.73|2333.67|2333.37|2331.94|2331.52|955
1719841800000|2024-07-01 13:50:00|2333.07|2332.77|2331.93|2331.63|2334.41|2334.11|2331.81|2331.43|940
1719842100000|2024-07-01 13:55:00|2332.02|2331.72|2329.08|2326.07|2332.59|2332.29|2327|2324.22|716
1719842400000|2024-07-01 14:00:00|2329.24|2326.23|2332.5|2332|2335.66|2333.34|2328.75|2326.23|1593
1719842700000|2024-07-01 14:05:00|2332.56|2332.06|2330.05|2329.75|2334.45|2334.15|2330.03|2329.62|1173
1719843000000|2024-07-01 14:10:00|2330.11|2329.81|2328.07|2327.77|2330.55|2330.21|2327.32|2326.98|1139
1719843300000|2024-07-01 14:15:00|2328.14|2327.84|2326.8|2326.5|2328.89|2328.59|2326.78|2326.43|1206
1719843600000|2024-07-01 14:20:00|2326.86|2326.56|2321.88|2321.58|2326.86|2326.56|2321.3|2320.85|1383
1719843900000|2024-07-01 14:25:00|2321.85|2321.55|2324.03|2323.53|2324.33|2323.98|2321.67|2321.37|1150
1719844200000|2024-07-01 14:30:00|2324.08|2323.78|2321.35|2321.05|2324.49|2324.17|2321.07|2320.77|1125
1719844500000|2024-07-01 14:35:00|2321.34|2321.04|2321.6|2321.3|2322.68|2322.38|2321.1|2320.73|1111
1719844800000|2024-07-01 14:40:00|2321.66|2321.36|2322.76|2322.46|2323.01|2322.71|2319.44|2319.14|1164
1719845100000|2024-07-01 14:45:00|2322.83|2322.53|2322.06|2321.76|2323.67|2323.3|2321.84|2321.54|1018
1719845400000|2024-07-01 14:50:00|2322.05|2321.75|2323.53|2323.23|2324.11|2323.72|2321.33|2320.97|975
1719845700000|2024-07-01 14:55:00|2323.68|2323.38|2324.28|2323.98|2324.87|2324.57|2322.62|2322.29|1148
1719846000000|2024-07-01 15:00:00|2324.25|2323.95|2325.58|2325.28|2325.77|2325.47|2323.3|2323|1040
1719846300000|2024-07-01 15:05:00|2325.57|2325.27|2326.35|2326.05|2326.61|2326.26|2324.01|2323.71|1214
1719846600000|2024-07-01 15:10:00|2326.32|2326.02|2328.41|2328.11|2329.06|2328.76|2325.62|2325.22|995
1719846900000|2024-07-01 15:15:00|2328.32|2328.02|2328.84|2328.54|2329.25|2328.93|2327.99|2327.61|1005
1719847200000|2024-07-01 15:20:00|2328.82|2328.52|2327.04|2326.74|2329.2|2328.9|2326.44|2326.09|956
1719847500000|2024-07-01 15:25:00|2327.14|2326.64|2326.95|2326.65|2327.27|2326.95|2326.01|2325.7|718
1719847800000|2024-07-01 15:30:00|2326.88|2326.58|2327.74|2327.44|2328.32|2327.98|2326.88|2326.49|825
1719848100000|2024-07-01 15:35:00|2327.75|2327.45|2327.05|2326.75|2328.3|2327.95|2326.83|2326.43|826
1719848400000|2024-07-01 15:40:00|2327.07|2326.77|2325.2|2324.9|2327.07|2326.77|2325.12|2324.78|819
1719848700000|2024-07-01 15:45:00|2325.3|2325|2328.16|2327.86|2328.54|2328.24|2325.22|2324.92|796
1719849000000|2024-07-01 15:50:00|2328.18|2327.88|2328.16|2327.86|2329.06|2328.69|2327.79|2327.48|731
1719849300000|2024-07-01 15:55:00|2328.15|2327.85|2328.06|2327.76|2328.5|2328.17|2327.41|2327.04|833
1719849600000|2024-07-01 16:00:00|2328.02|2327.72|2327.54|2327.24|2328.75|2328.45|2327.29|2326.99|954
1719849900000|2024-07-01 16:05:00|2327.56|2327.26|2328.88|2328.58|2329.07|2328.68|2327.51|2327.11|851
1719850200000|2024-07-01 16:10:00|2328.85|2328.55|2329.1|2328.8|2329.4|2329.01|2328.23|2327.85|879
1719850500000|2024-07-01 16:15:00|2329.13|2328.83|2331.08|2330.58|2331.24|2330.94|2328.89|2328.59|671
1719850800000|2024-07-01 16:20:00|2331.07|2330.57|2331.42|2331.12|2331.55|2331.23|2330.56|2330.16|753
1719851100000|2024-07-01 16:25:00|2331.41|2331.11|2330.98|2330.68|2332.19|2331.78|2330.77|2330.42|868
1719851400000|2024-07-01 16:30:00|2331.06|2330.56|2330.02|2329.72|2331.28|2330.88|2329.91|2329.58|760
1719851700000|2024-07-01 16:35:00|2330.01|2329.71|2329|2328.7|2330.13|2329.83|2328.41|2328.05|857
1719852000000|2024-07-01 16:40:00|2328.98|2328.68|2329.66|2329.36|2329.84|2329.52|2328.53|2328.18|671
1719852300000|2024-07-01 16:45:00|2329.68|2329.38|2328.3|2328|2329.86|2329.46|2328.06|2327.76|726
1719852600000|2024-07-01 16:50:00|2328.29|2327.99|2327.2|2326.9|2328.38|2328.01|2327.15|2326.85|770
1719852900000|2024-07-01 16:55:00|2327.18|2326.88|2328.4|2328.1|2328.76|2328.4|2326.92|2326.49|795
1719853200000|2024-07-01 17:00:00|2328.39|2328.09|2327.68|2327.38|2328.61|2328.26|2326.96|2326.61|747
1719853500000|2024-07-01 17:05:00|2327.67|2327.37|2328.65|2328.35|2328.73|2328.43|2327.52|2327.18|653
1719853800000|2024-07-01 17:10:00|2328.63|2328.33|2327.51|2327.21|2328.77|2328.47|2327.29|2326.99|596
1719854100000|2024-07-01 17:15:00|2327.49|2327.19|2327.63|2327.33|2328.21|2327.83|2327.43|2327.13|580
1719854400000|2024-07-01 17:20:00|2327.64|2327.34|2327.53|2327.23|2328.17|2327.82|2327.3|2327|728
1719854700000|2024-07-01 17:25:00|2327.55|2327.25|2329.28|2328.98|2329.45|2329.15|2327.41|2327.04|714
1719855000000|2024-07-01 17:30:00|2329.27|2328.97|2329.92|2329.62|2330.08|2329.78|2329.18|2328.88|734
1719855300000|2024-07-01 17:35:00|2329.96|2329.66|2329.54|2329.24|2330.13|2329.77|2329.47|2329.13|706
1719855600000|2024-07-01 17:40:00|2329.56|2329.26|2329.64|2329.34|2330.05|2329.75|2329.36|2329.03|661
1719855900000|2024-07-01 17:45:00|2329.72|2329.42|2329.24|2328.94|2329.99|2329.68|2328.74|2328.43|675
1719856200000|2024-07-01 17:50:00|2329.25|2328.95|2329.78|2329.48|2330.16|2329.86|2329.19|2328.8|450
1719856500000|2024-07-01 17:55:00|2329.77|2329.47|2329.49|2329.19|2329.91|2329.61|2329.3|2328.93|470
1719856800000|2024-07-01 18:00:00|2329.48|2329.18|2328.39|2328.09|2329.48|2329.18|2328.02|2327.72|643
1719857100000|2024-07-01 18:05:00|2328.37|2328.07|2328.34|2328.04|2328.71|2328.41|2328.07|2327.68|452
1719857400000|2024-07-01 18:10:00|2328.43|2328.13|2327.7|2327.4|2328.88|2328.52|2327.54|2327.19|537
1719857700000|2024-07-01 18:15:00|2327.71|2327.41|2328.15|2327.85|2328.21|2327.9|2327.27|2326.97|454
1719858000000|2024-07-01 18:20:00|2328.16|2327.86|2327.57|2327.27|2328.25|2327.95|2327.37|2327.07|523
1719858300000|2024-07-01 18:25:00|2327.59|2327.29|2327.52|2327.22|2327.7|2327.4|2327.22|2326.86|706
1719858600000|2024-07-01 18:30:00|2327.56|2327.26|2328.79|2328.49|2328.79|2328.49|2327.38|2327.08|619
1719858900000|2024-07-01 18:35:00|2328.82|2328.52|2328.79|2328.49|2329.01|2328.7|2328|2327.7|491
1719859200000|2024-07-01 18:40:00|2328.81|2328.51|2329.63|2329.33|2329.7|2329.35|2328.65|2328.3|523
1719859500000|2024-07-01 18:45:00|2329.65|2329.35|2329.79|2329.49|2329.96|2329.59|2329.32|2328.94|588
1719859800000|2024-07-01 18:50:00|2329.8|2329.5|2330.73|2330.43|2331.02|2330.72|2329.8|2329.5|427
1719860100000|2024-07-01 18:55:00|2330.71|2330.41|2330.15|2329.85|2330.83|2330.53|2330.1|2329.8|543
1719860400000|2024-07-01 19:00:00|2330.19|2329.89|2331.24|2330.94|2331.36|2331.06|2330.19|2329.89|595
1719860700000|2024-07-01 19:05:00|2331.12|2330.82|2330.43|2330.13|2331.21|2330.91|2329.85|2329.55|479
1719861000000|2024-07-01 19:10:00|2330.42|2330.12|2330.01|2329.71|2330.77|2330.42|2330.01|2329.71|417
1719861300000|2024-07-01 19:15:00|2330.05|2329.75|2330.39|2330.09|2330.45|2330.15|2329.22|2328.92|398
1719861600000|2024-07-01 19:20:00|2330.32|2330.02|2330.69|2330.39|2330.75|2330.45|2330.09|2329.79|422
1719861900000|2024-07-01 19:25:00|2330.68|2330.38|2331.15|2330.85|2331.24|2330.94|2330.59|2330.29|559
1719862200000|2024-07-01 19:30:00|2331.29|2330.99|2331.33|2331.03|2331.78|2331.43|2330.94|2330.64|445
1719862500000|2024-07-01 19:35:00|2331.32|2331.02|2330.37|2330.07|2331.39|2331.09|2330.28|2329.93|478
1719862800000|2024-07-01 19:40:00|2330.45|2330.15|2329.87|2329.57|2330.56|2330.26|2329.84|2329.54|443
1719863100000|2024-07-01 19:45:00|2329.89|2329.59|2330.36|2330.06|2330.61|2330.31|2329.76|2329.46|494
1719863400000|2024-07-01 19:50:00|2330.34|2330.04|2330.92|2330.62|2330.93|2330.63|2330.27|2329.97|553
1719863700000|2024-07-01 19:55:00|2330.9|2330.6|2331.25|2330.95|2331.66|2331.36|2330.34|2330.04|609
1719864000000|2024-07-01 20:00:00|2331.26|2330.96|2332.18|2331.88|2332.3|2331.97|2331.17|2330.87|399
1719864300000|2024-07-01 20:05:00|2332.22|2331.92|2332.46|2332.16|2332.68|2332.35|2332.02|2331.72|253
1719864600000|2024-07-01 20:10:00|2332.45|2332.15|2332.37|2332.07|2332.63|2332.3|2331.83|2331.53|271
1719864900000|2024-07-01 20:15:00|2332.35|2332.05|2332.15|2331.85|2332.57|2332.27|2332.08|2331.71|242
1719865200000|2024-07-01 20:20:00|2332.16|2331.86|2332.39|2332.09|2332.45|2332.15|2331.96|2331.66|150
1719865500000|2024-07-01 20:25:00|2332.42|2332.12|2331.86|2331.56|2332.43|2332.13|2331.57|2331.27|208
1719865800000|2024-07-01 20:30:00|2331.85|2331.55|2332.21|2331.91|2332.21|2331.91|2331.66|2331.36|224
1719866100000|2024-07-01 20:35:00|2332.23|2331.93|2331.95|2331.65|2332.23|2331.93|2331.84|2331.54|127
1719866400000|2024-07-01 20:40:00|2331.94|2331.64|2331.95|2331.65|2332.14|2331.84|2331.87|2331.56|115
1719866700000|2024-07-01 20:45:00|2331.98|2331.68|2332.36|2332.06|2332.45|2332.15|2331.98|2331.68|123
1719867000000|2024-07-01 20:50:00|2332.29|2331.99|2331.98|2331.68|2332.4|2332.09|2331.76|2331.4|143
1719867300000|2024-07-01 20:55:00|2331.95|2331.65|2332.16|2331.66|2332.26|2331.86|2331.91|2331.51|126
1719871200000|2024-07-01 22:00:00|2332.75|2332.25|2332.16|2331.66|2332.75|2332.25|2331.97|2331.47|92
1719871500000|2024-07-01 22:05:00|2332.17|2331.67|2332.45|2331.95|2332.51|2332.01|2331.66|2331.26|121
1719871800000|2024-07-01 22:10:00|2332.44|2331.94|2332.2|2331.7|2332.46|2331.96|2331.98|2331.58|101
1719872100000|2024-07-01 22:15:00|2332.05|2331.75|2332.14|2331.84|2332.3|2331.85|2331.78|2331.38|119
1719872400000|2024-07-01 22:20:00|2332.1|2331.8|2332.05|2331.55|2332.43|2332|2331.93|2331.54|88
1719872700000|2024-07-01 22:25:00|2332.02|2331.72|2331.92|2331.42|2332.12|2331.72|2331.71|2331.31|76
1719873000000|2024-07-01 22:30:00|2331.93|2331.43|2332.04|2331.54|2332.12|2331.71|2331.75|2331.4|77
1719873300000|2024-07-01 22:35:00|2332.01|2331.71|2332.03|2331.53|2332.15|2331.77|2331.84|2331.44|75
1719873600000|2024-07-01 22:40:00|2332.02|2331.52|2332.05|2331.75|2332.18|2331.81|2331.93|2331.44|76
1719873900000|2024-07-01 22:45:00|2332.15|2331.65|2332.09|2331.59|2332.21|2331.8|2331.86|2331.44|56
1719874200000|2024-07-01 22:50:00|2332.08|2331.58|2331.94|2331.44|2332.11|2331.68|2331.8|2331.3|73
1719874500000|2024-07-01 22:55:00|2331.95|2331.45|2332.11|2331.61|2332.14|2331.74|2331.84|2331.4|56
1719874800000|2024-07-01 23:00:00|2332.14|2331.64|2332.76|2332.26|2332.88|2332.43|2332.13|2331.63|117
1719875100000|2024-07-01 23:05:00|2332.71|2332.21|2332.47|2332.17|2332.77|2332.37|2332.29|2331.95|89
1719875400000|2024-07-01 23:10:00|2332.55|2332.05|2332.27|2331.97|2332.57|2332.18|2332.24|2331.85|77
1719875700000|2024-07-01 23:15:00|2332.36|2331.86|2332.58|2332.08|2332.68|2332.34|2332.23|2331.84|75
1719876000000|2024-07-01 23:20:00|2332.57|2332.07|2332.67|2332.17|2332.74|2332.31|2332.47|2332|67
1719876300000|2024-07-01 23:25:00|2332.66|2332.16|2332.8|2332.3|2332.89|2332.4|2332.57|2332.16|72
1719876600000|2024-07-01 23:30:00|2332.79|2332.29|2332.58|2332.08|2332.89|2332.39|2332.4|2331.97|106
1719876900000|2024-07-01 23:35:00|2332.59|2332.09|2332.51|2332.01|2332.59|2332.1|2332.31|2331.81|97
1719877200000|2024-07-01 23:40:00|2332.5|2332|2332.6|2332.1|2332.7|2332.31|2332.33|2331.91|125
1719877500000|2024-07-01 23:45:00|2332.61|2332.11|2332.56|2332.06|2332.77|2332.32|2331.96|2331.56|398
1719877800000|2024-07-01 23:50:00|2332.6|2332.1|2332.4|2332.1|2332.7|2332.4|2332.36|2331.88|153
1719878100000|2024-07-01 23:55:00|2332.5|2332|2332.49|2332.19|2332.62|2332.22|2332.3|2331.96|183
1719878400000|2024-07-02 00:00:00|2332.44|2332.14|2333.67|2333.37|2334.13|2333.82|2332.31|2331.98|444
1719878700000|2024-07-02 00:05:00|2333.77|2333.27|2333.63|2333.13|2333.92|2333.5|2333.03|2332.62|284
1719879000000|2024-07-02 00:10:00|2333.66|2333.16|2333.72|2333.42|2334.26|2333.76|2333.36|2333.02|155
1719879300000|2024-07-02 00:15:00|2333.71|2333.41|2333.41|2332.91|2333.76|2333.41|2332.74|2332.32|205
1719879600000|2024-07-02 00:20:00|2333.31|2332.81|2332.82|2332.32|2333.59|2333.13|2332.07|2331.62|258
1719879900000|2024-07-02 00:25:00|2332.68|2332.38|2333.01|2332.51|2333.07|2332.68|2332.51|2332.11|187
1719880200000|2024-07-02 00:30:00|2332.97|2332.47|2333.18|2332.68|2333.61|2333.11|2332.79|2332.38|219
1719880500000|2024-07-02 00:35:00|2333.19|2332.69|2332.53|2332.03|2333.19|2332.77|2332.43|2331.93|243
1719880800000|2024-07-02 00:40:00|2332.49|2331.99|2332.18|2331.88|2332.79|2332.29|2331.97|2331.56|204
1719881100000|2024-07-02 00:45:00|2332.21|2331.71|2332.61|2332.31|2332.91|2332.54|2332.04|2331.67|215
1719881400000|2024-07-02 00:50:00|2332.71|2332.21|2332.78|2332.48|2332.93|2332.48|2332.36|2331.88|212
1719881700000|2024-07-02 00:55:00|2332.88|2332.38|2333.32|2333.02|2333.73|2333.38|2332.6|2332.3|303
1719882000000|2024-07-02 01:00:00|2333.42|2332.92|2333.36|2332.86|2334.2|2333.8|2332.62|2332.26|661
1719882300000|2024-07-02 01:05:00|2333.24|2332.94|2332.72|2332.22|2333.84|2333.5|2332.63|2332.21|527
1719882600000|2024-07-02 01:10:00|2332.64|2332.14|2332.42|2332.12|2332.99|2332.59|2331.66|2331.31|365
1719882900000|2024-07-02 01:15:00|2332.52|2332.02|2332.51|2332.01|2332.79|2332.38|2332.04|2331.74|388
1719883200000|2024-07-02 01:20:00|2332.47|2332.17|2332.37|2332.07|2332.57|2332.19|2331.5|2331|308
1719883500000|2024-07-02 01:25:00|2332.41|2332.11|2332.02|2331.72|2332.54|2332.24|2331.64|2331.3|341
1719883800000|2024-07-02 01:30:00|2332.03|2331.73|2333.03|2332.73|2333.24|2332.85|2332.01|2331.71|400
1719884100000|2024-07-02 01:35:00|2333.13|2332.63|2332.84|2332.34|2333.79|2333.44|2332.59|2332.19|382
1719884400000|2024-07-02 01:40:00|2332.83|2332.33|2332.98|2332.48|2333.32|2332.93|2332.67|2332.22|237
1719884700000|2024-07-02 01:45:00|2332.96|2332.46|2332.93|2332.63|2333.52|2333.06|2332.39|2332.09|379
1719885000000|2024-07-02 01:50:00|2332.96|2332.66|2333.76|2333.26|2333.76|2333.38|2332.83|2332.53|320
1719885300000|2024-07-02 01:55:00|2333.78|2333.28|2334.34|2334.04|2334.48|2334.14|2333.16|2332.76|471
1719885600000|2024-07-02 02:00:00|2334.3|2334|2334.14|2333.84|2334.65|2334.32|2333.97|2333.56|400
1719885900000|2024-07-02 02:05:00|2334.24|2333.74|2334.41|2333.91|2334.57|2334.07|2333.88|2333.51|302
1719886200000|2024-07-02 02:10:00|2334.43|2333.93|2333.54|2333.04|2334.43|2333.94|2333.35|2332.88|314
1719886500000|2024-07-02 02:15:00|2333.52|2333.02|2333.05|2332.55|2333.52|2333.11|2332.61|2332.27|262
1719886800000|2024-07-02 02:20:00|2332.99|2332.69|2333.16|2332.86|2333.34|2332.96|2332.83|2332.43|177
1719887100000|2024-07-02 02:25:00|2333.26|2332.76|2332.65|2332.15|2333.26|2332.86|2332.38|2332.01|285
1719887400000|2024-07-02 02:30:00|2332.64|2332.14|2332.22|2331.72|2332.7|2332.33|2332.02|2331.64|418
1719887700000|2024-07-02 02:35:00|2332.19|2331.69|2332.21|2331.71|2332.59|2332.19|2331.49|2331.1|364
1719888000000|2024-07-02 02:40:00|2332.22|2331.72|2333.11|2332.81|2333.77|2333.39|2331.75|2331.41|363
1719888300000|2024-07-02 02:45:00|2333.21|2332.71|2332.88|2332.38|2333.35|2332.96|2332.14|2331.68|264
1719888600000|2024-07-02 02:50:00|2332.89|2332.39|2332.36|2332.06|2332.91|2332.41|2332.25|2331.84|200
1719888900000|2024-07-02 02:55:00|2332.33|2332.03|2332.58|2332.28|2332.67|2332.36|2332.14|2331.74|355
1719889200000|2024-07-02 03:00:00|2332.59|2332.29|2331.86|2331.56|2332.97|2332.58|2331.57|2331.27|227
1719889500000|2024-07-02 03:05:00|2332.07|2331.77|2330.47|2329.97|2332.19|2331.83|2330.11|2329.71|484
1719889800000|2024-07-02 03:10:00|2330.42|2329.92|2329.32|2329.02|2330.54|2330.14|2328.59|2328.28|472
1719890100000|2024-07-02 03:15:00|2329.31|2329.01|2330.2|2329.7|2330.32|2330.01|2328.75|2328.45|454
1719890400000|2024-07-02 03:20:00|2330.15|2329.65|2330.13|2329.83|2330.32|2329.89|2329.74|2329.3|180
1719890700000|2024-07-02 03:25:00|2330.23|2329.73|2330.08|2329.58|2330.51|2330.11|2329.93|2329.54|248
1719891000000|2024-07-02 03:30:00|2329.98|2329.68|2329.19|2328.69|2330.21|2329.81|2329.1|2328.67|203
1719891300000|2024-07-02 03:35:00|2329.18|2328.68|2328.54|2328.04|2329.53|2329.12|2328.21|2327.83|238
1719891600000|2024-07-02 03:40:00|2328.53|2328.03|2328.3|2328|2328.66|2328.33|2327.98|2327.63|267
1719891900000|2024-07-02 03:45:00|2328.28|2327.98|2327.98|2327.48|2328.67|2328.32|2327.69|2327.29|172
1719892200000|2024-07-02 03:50:00|2327.89|2327.59|2326.76|2326.46|2328.29|2327.94|2326.64|2326.26|303
1719892500000|2024-07-02 03:55:00|2326.75|2326.45|2326.24|2325.94|2326.89|2326.56|2325.98|2325.68|341
1719892800000|2024-07-02 04:00:00|2326.26|2325.96|2326.27|2325.77|2326.52|2326.14|2325.67|2325.28|384
1719893100000|2024-07-02 04:05:00|2326.26|2325.76|2325.64|2325.34|2326.46|2326.01|2325.46|2325.16|290
1719893400000|2024-07-02 04:10:00|2325.68|2325.18|2325.33|2325.03|2325.88|2325.48|2325.12|2324.78|292
1719893700000|2024-07-02 04:15:00|2325.45|2324.95|2325.42|2325.12|2326.19|2325.85|2325.23|2324.85|253
1719894000000|2024-07-02 04:20:00|2325.41|2325.11|2326.11|2325.81|2326.33|2325.83|2325.33|2324.95|213
1719894300000|2024-07-02 04:25:00|2326.12|2325.82|2326.59|2326.29|2326.78|2326.48|2326.07|2325.73|225
1719894600000|2024-07-02 04:30:00|2326.48|2326.18|2327.04|2326.54|2327.22|2326.92|2326.26|2325.96|218
1719894900000|2024-07-02 04:35:00|2326.95|2326.65|2327.03|2326.73|2327.29|2326.95|2326.85|2326.46|199
1719895200000|2024-07-02 04:40:00|2327.02|2326.72|2327.52|2327.22|2327.66|2327.28|2326.82|2326.46|359
1719895500000|2024-07-02 04:45:00|2327.62|2327.12|2327.82|2327.32|2328.08|2327.69|2327.52|2327.12|233
1719895800000|2024-07-02 04:50:00|2327.77|2327.47|2327.48|2326.98|2328.16|2327.77|2327.28|2326.88|219
1719896100000|2024-07-02 04:55:00|2327.35|2327.05|2327.59|2327.09|2327.71|2327.3|2327.09|2326.68|216
1719896400000|2024-07-02 05:00:00|2327.34|2327.04|2327.41|2326.91|2327.49|2327.09|2326.54|2326.15|256
1719896700000|2024-07-02 05:05:00|2327.4|2326.9|2327.51|2327.21|2327.62|2327.22|2326.97|2326.61|207
1719897000000|2024-07-02 05:10:00|2327.5|2327.2|2328.53|2328.23|2328.87|2328.52|2327.5|2327.14|390
1719897300000|2024-07-02 05:15:00|2328.6|2328.3|2328.9|2328.6|2329.31|2328.91|2328.58|2328.18|269
1719897600000|2024-07-02 05:20:00|2329|2328.5|2328.79|2328.29|2329.27|2328.86|2328.48|2328.08|221
1719897900000|2024-07-02 05:25:00|2328.7|2328.2|2328.7|2328.4|2328.81|2328.47|2328.25|2327.9|257
1719898200000|2024-07-02 05:30:00|2328.68|2328.38|2328.3|2328|2329.23|2328.93|2327.5|2327.05|488
1719898500000|2024-07-02 05:35:00|2328.42|2327.92|2329.31|2328.81|2329.93|2329.53|2328.06|2327.68|572
1719898800000|2024-07-02 05:40:00|2329.28|2328.78|2330.06|2329.76|2330.33|2329.96|2329.15|2328.74|371
1719899100000|2024-07-02 05:45:00|2330.22|2329.72|2330.31|2330.01|2330.78|2330.42|2330.04|2329.69|387
1719899400000|2024-07-02 05:50:00|2330.33|2330.03|2330.45|2330.15|2331.15|2330.72|2330.17|2329.68|404
1719899700000|2024-07-02 05:55:00|2330.55|2330.05|2330.12|2329.82|2330.95|2330.52|2329.81|2329.44|478
1719900000000|2024-07-02 06:00:00|2330.21|2329.91|2331.22|2330.92|2331.34|2331.01|2330.16|2329.83|513
1719900300000|2024-07-02 06:05:00|2331.21|2330.91|2331.91|2331.61|2332.04|2331.72|2330.8|2330.48|430
1719900600000|2024-07-02 06:10:00|2331.93|2331.63|2331.02|2330.72|2332.01|2331.65|2330.63|2330.24|485
1719900900000|2024-07-02 06:15:00|2331.12|2330.62|2330.19|2329.89|2331.24|2330.94|2330|2329.63|476
1719901200000|2024-07-02 06:20:00|2330.21|2329.91|2329.64|2329.34|2330.39|2329.99|2329.63|2329.23|394
1719901500000|2024-07-02 06:25:00|2329.63|2329.33|2329.64|2329.34|2330.27|2329.9|2329.37|2328.98|386
1719901800000|2024-07-02 06:30:00|2329.56|2329.26|2328|2327.7|2329.71|2329.3|2327.99|2327.61|430
1719902100000|2024-07-02 06:35:00|2327.99|2327.69|2329.29|2328.79|2329.38|2329.01|2327.85|2327.5|442
1719902400000|2024-07-02 06:40:00|2329.27|2328.77|2329.98|2329.68|2330.1|2329.7|2328.72|2328.34|339
1719902700000|2024-07-02 06:45:00|2330|2329.7|2330.75|2330.25|2331.02|2330.64|2329.87|2329.5|391
1719903000000|2024-07-02 06:50:00|2330.74|2330.24|2330.56|2330.06|2330.75|2330.37|2329.8|2329.35|424
1719903300000|2024-07-02 06:55:00|2330.54|2330.04|2330.7|2330.4|2331.46|2331.09|2330.18|2329.78|442
1719903600000|2024-07-02 07:00:00|2330.61|2330.31|2329.78|2329.28|2330.77|2330.42|2329.77|2329.27|647
1719903900000|2024-07-02 07:05:00|2329.79|2329.29|2327.79|2327.49|2329.79|2329.34|2327.79|2327.39|641
1719904200000|2024-07-02 07:10:00|2327.78|2327.48|2326.56|2326.26|2328.2|2327.82|2326.54|2326.15|422
1719904500000|2024-07-02 07:15:00|2326.62|2326.32|2325.9|2325.6|2327.17|2326.76|2324.95|2324.6|313
1719904800000|2024-07-02 07:20:00|2325.58|2325.28|2324.86|2324.36|2325.69|2325.39|2323.56|2323.26|614
1719905100000|2024-07-02 07:25:00|2324.85|2324.35|2324.54|2324.24|2325.48|2325.18|2324.53|2324.14|546
1719905400000|2024-07-02 07:30:00|2324.55|2324.25|2324.87|2324.57|2325.53|2325.23|2324.46|2324.09|677
1719905700000|2024-07-02 07:35:00|2324.84|2324.54|2325.11|2324.61|2325.74|2325.4|2324.66|2324.27|493
1719906000000|2024-07-02 07:40:00|2324.99|2324.69|2327.45|2327.15|2327.86|2327.47|2324.96|2324.66|495
1719906300000|2024-07-02 07:45:00|2327.55|2327.05|2327.99|2327.69|2328.64|2328.33|2327.53|2327.05|463
1719906600000|2024-07-02 07:50:00|2328.12|2327.62|2328.52|2328.22|2329.22|2328.83|2327.98|2327.62|383
1719906900000|2024-07-02 07:55:00|2328.59|2328.29|2330.99|2330.69|2331.12|2330.82|2328.48|2328.14|663
1719907200000|2024-07-02 08:00:00|2331.02|2330.72|2330.71|2330.41|2331.41|2331.08|2330.42|2330.05|720
1719907500000|2024-07-02 08:05:00|2330.72|2330.42|2331.14|2330.84|2331.19|2330.86|2330.3|2329.93|566
1719907800000|2024-07-02 08:10:00|2331.15|2330.85|2331.56|2331.26|2332.08|2331.7|2330.76|2330.46|458
1719908100000|2024-07-02 08:15:00|2331.53|2331.23|2332.04|2331.74|2332.3|2331.89|2331.09|2330.72|575
1719908400000|2024-07-02 08:20:00|2332.19|2331.69|2330.73|2330.23|2332.39|2331.94|2330.53|2330.14|450
1719908700000|2024-07-02 08:25:00|2330.59|2330.29|2330.48|2330.18|2331.97|2331.63|2329.44|2329.14|541
1719909000000|2024-07-02 08:30:00|2330.58|2330.08|2329.61|2329.31|2330.58|2330.11|2329.23|2328.93|461
1719909300000|2024-07-02 08:35:00|2329.64|2329.34|2329.17|2328.87|2329.76|2329.37|2328.66|2328.36|360
1719909600000|2024-07-02 08:40:00|2329.27|2328.77|2328.94|2328.44|2329.96|2329.56|2328.77|2328.44|367
1719909900000|2024-07-02 08:45:00|2328.85|2328.55|2330.06|2329.76|2330.46|2330.09|2328.85|2328.54|323
1719910200000|2024-07-02 08:50:00|2330.16|2329.66|2331.55|2331.25|2332.67|2332.37|2330.05|2329.66|515
1719910500000|2024-07-02 08:55:00|2331.53|2331.23|2331.52|2331.02|2332.64|2332.32|2331.22|2330.83|496
1719910800000|2024-07-02 09:00:00|2331.51|2331.01|2331.02|2330.72|2331.93|2331.56|2330.77|2330.38|545
1719911100000|2024-07-02 09:05:00|2331.01|2330.71|2331.8|2331.5|2331.88|2331.52|2330.26|2329.86|513
1719911400000|2024-07-02 09:10:00|2331.74|2331.44|2331.38|2330.88|2332.14|2331.84|2331.25|2330.88|363
1719911700000|2024-07-02 09:15:00|2331.3|2331|2331.26|2330.76|2332.02|2331.64|2331.07|2330.67|387
1719912000000|2024-07-02 09:20:00|2331.24|2330.74|2329.43|2329.13|2331.24|2330.84|2329.37|2328.97|321
1719912300000|2024-07-02 09:25:00|2329.62|2329.12|2329.18|2328.88|2329.93|2329.47|2328.84|2328.48|262
1719912600000|2024-07-02 09:30:00|2329.19|2328.89|2327.51|2327.01|2329.39|2329.09|2327.36|2326.99|366
1719912900000|2024-07-02 09:35:00|2327.48|2326.98|2328.9|2328.4|2329.7|2329.29|2327.06|2326.73|400
1719913200000|2024-07-02 09:40:00|2328.89|2328.39|2326.81|2326.51|2328.93|2328.56|2326.81|2326.4|348
1719913500000|2024-07-02 09:45:00|2326.82|2326.52|2325.77|2325.47|2327.06|2326.7|2325.66|2325.35|516
1719913800000|2024-07-02 09:50:00|2325.76|2325.46|2325.08|2324.58|2326.24|2325.84|2324.72|2324.41|673
1719914100000|2024-07-02 09:55:00|2324.96|2324.66|2325.12|2324.82|2325.6|2325.27|2324.33|2324|687
1719914400000|2024-07-02 10:00:00|2325.17|2324.87|2325.22|2324.72|2325.32|2325.01|2324.13|2323.83|495
1719914700000|2024-07-02 10:05:00|2325.18|2324.88|2324.1|2323.8|2325.42|2325.09|2323.09|2322.79|555
1719915000000|2024-07-02 10:10:00|2324.08|2323.78|2323.97|2323.67|2324.47|2324.12|2323.59|2323.19|453
1719915300000|2024-07-02 10:15:00|2324.07|2323.57|2324.57|2324.27|2324.65|2324.27|2323.45|2323.06|518
1719915600000|2024-07-02 10:20:00|2324.53|2324.23|2324.64|2324.34|2324.77|2324.44|2324.13|2323.81|368
1719915900000|2024-07-02 10:25:00|2324.66|2324.36|2324.81|2324.51|2325.28|2324.92|2324.53|2324.16|317
1719916200000|2024-07-02 10:30:00|2324.82|2324.52|2323.55|2323.25|2325.02|2324.72|2323.45|2323.12|293
1719916500000|2024-07-02 10:35:00|2323.56|2323.26|2324.46|2323.96|2324.98|2324.58|2323.51|2323.14|410
1719916800000|2024-07-02 10:40:00|2324.48|2323.98|2326.32|2325.82|2326.32|2325.95|2323.85|2323.47|543
1719917100000|2024-07-02 10:45:00|2326.31|2325.81|2325.85|2325.55|2326.87|2326.46|2325.78|2325.35|624
1719917400000|2024-07-02 10:50:00|2325.84|2325.54|2324.98|2324.48|2326.09|2325.7|2324.56|2324.19|531
1719917700000|2024-07-02 10:55:00|2324.89|2324.59|2324.75|2324.45|2325.29|2324.95|2324.51|2324.17|498
1719918000000|2024-07-02 11:00:00|2324.72|2324.42|2325.57|2325.07|2325.68|2325.34|2324.51|2324.16|495
1719918300000|2024-07-02 11:05:00|2325.56|2325.06|2325.61|2325.11|2325.9|2325.51|2325.16|2324.86|496
1719918600000|2024-07-02 11:10:00|2325.63|2325.13|2324.66|2324.36|2325.9|2325.55|2324.63|2324.25|461
1719918900000|2024-07-02 11:15:00|2324.65|2324.35|2324.24|2323.74|2325.37|2325.07|2324.11|2323.73|367
1719919200000|2024-07-02 11:20:00|2324.23|2323.73|2324.09|2323.79|2324.23|2323.84|2322.75|2322.34|528
1719919500000|2024-07-02 11:25:00|2324.07|2323.77|2324.57|2324.27|2325.52|2325.14|2323.9|2323.6|578
1719919800000|2024-07-02 11:30:00|2324.56|2324.26|2324.67|2324.37|2325.37|2324.97|2323.66|2323.34|491
1719920100000|2024-07-02 11:35:00|2324.71|2324.41|2323.66|2323.16|2324.97|2324.57|2323.47|2323.09|504
1719920400000|2024-07-02 11:40:00|2323.6|2323.3|2321.43|2321.13|2323.83|2323.53|2321.22|2320.85|523
1719920700000|2024-07-02 11:45:00|2321.45|2321.15|2320.49|2320.19|2321.89|2321.56|2320.34|2320.04|480
1719921000000|2024-07-02 11:50:00|2320.51|2320.21|2320.97|2320.67|2321.24|2320.83|2320.26|2319.95|678
1719921300000|2024-07-02 11:55:00|2320.84|2320.54|2320.94|2320.64|2321.52|2321.18|2320.54|2320.19|706
1719921600000|2024-07-02 12:00:00|2320.95|2320.65|2321.5|2321.2|2321.93|2321.58|2320.39|2319.99|844
1719921900000|2024-07-02 12:05:00|2321.51|2321.21|2321.99|2321.69|2322.59|2322.28|2319.14|2318.84|785
1719922200000|2024-07-02 12:10:00|2322.1|2321.6|2321.16|2320.86|2322.85|2322.55|2320.55|2320.25|662
1719922500000|2024-07-02 12:15:00|2321.15|2320.85|2322.71|2322.41|2322.81|2322.46|2320.55|2320.17|759
1719922800000|2024-07-02 12:20:00|2322.7|2322.4|2323.53|2323.23|2324.62|2324.32|2322.13|2321.83|855
1719923100000|2024-07-02 12:25:00|2323.52|2323.22|2322.43|2322.13|2324.32|2323.95|2322.42|2322.12|799
1719923400000|2024-07-02 12:30:00|2322.41|2322.11|2322.22|2321.92|2323|2322.64|2321.43|2321.13|776
1719923700000|2024-07-02 12:35:00|2322.32|2321.82|2325.13|2324.83|2325.31|2324.97|2322.25|2321.82|821
1719924000000|2024-07-02 12:40:00|2325.1|2324.8|2326.02|2325.72|2326.32|2325.93|2324.73|2324.39|940
1719924300000|2024-07-02 12:45:00|2326|2325.7|2326.08|2325.78|2327.35|2326.97|2325.72|2325.34|783
1719924600000|2024-07-02 12:50:00|2326.15|2325.85|2328.03|2327.73|2328.48|2328.18|2326.14|2325.84|834
1719924900000|2024-07-02 12:55:00|2327.94|2327.64|2327.74|2327.44|2329.03|2328.64|2327.52|2327.22|887
1719925200000|2024-07-02 13:00:00|2327.72|2327.42|2327.43|2327.13|2329.33|2328.96|2327.05|2326.75|1113
1719925500000|2024-07-02 13:05:00|2327.44|2327.14|2326.7|2326.4|2328.88|2328.58|2326.69|2326.29|810
1719925800000|2024-07-02 13:10:00|2326.72|2326.42|2327.81|2327.51|2329.22|2328.92|2326.72|2326.38|822
1719926100000|2024-07-02 13:15:00|2327.79|2327.49|2328.55|2328.25|2328.61|2328.25|2326.3|2326|775
1719926400000|2024-07-02 13:20:00|2328.74|2328.44|2328.89|2328.59|2329.75|2329.37|2327.98|2327.61|876
1719926700000|2024-07-02 13:25:00|2328.94|2328.64|2329.01|2328.71|2329.31|2328.91|2328|2327.64|774
1719927000000|2024-07-02 13:30:00|2329|2328.7|2330.08|2329.78|2330.22|2329.87|2327.4|2327.01|978
1719927300000|2024-07-02 13:35:00|2330.02|2329.72|2331.01|2330.71|2332.17|2331.81|2329.97|2329.67|1313
1719927600000|2024-07-02 13:40:00|2331.02|2330.72|2333.64|2333.34|2334.14|2333.84|2330.11|2329.78|1168
1719927900000|2024-07-02 13:45:00|2333.71|2333.41|2334.82|2334.52|2335.2|2334.9|2331.86|2331.56|1302
1719928200000|2024-07-02 13:50:00|2334.8|2334.5|2335.15|2334.85|2337.07|2336.74|2334.19|2333.82|1198
1719928500000|2024-07-02 13:55:00|2335.13|2334.83|2334.66|2334.16|2336.11|2335.81|2333.7|2333.35|935
1719928800000|2024-07-02 14:00:00|2334.77|2334.27|2331.59|2331.09|2336.1|2335.6|2330|2329.5|1586
1719929100000|2024-07-02 14:05:00|2331.57|2331.27|2325.02|2324.52|2332.39|2332.09|2325.02|2324.52|1402
1719929400000|2024-07-02 14:10:00|2324.97|2324.47|2327.14|2326.84|2327.88|2327.53|2323.92|2323.59|1388
1719929700000|2024-07-02 14:15:00|2327.12|2326.82|2325.98|2325.68|2328.03|2327.73|2325.34|2325.04|1196
1719930000000|2024-07-02 14:20:00|2326.17|2325.87|2324.7|2324.4|2326.86|2326.54|2324.2|2323.83|1250
1719930300000|2024-07-02 14:25:00|2324.65|2324.35|2326.78|2326.48|2326.9|2326.5|2324.64|2324.34|1285
1719930600000|2024-07-02 14:30:00|2326.79|2326.49|2327.89|2327.59|2328.55|2328.25|2326.48|2326.18|1226
1719930900000|2024-07-02 14:35:00|2327.79|2327.49|2327.12|2326.82|2327.94|2327.52|2325.69|2325.39|962
1719931200000|2024-07-02 14:40:00|2327.23|2326.73|2323.65|2323.35|2327.64|2327.34|2323.26|2322.96|1018
1719931500000|2024-07-02 14:45:00|2324|2323.5|2323.65|2323.35|2325.57|2325.27|2323.53|2323.21|1133
1719931800000|2024-07-02 14:50:00|2323.69|2323.39|2325.04|2324.74|2325.46|2325.06|2323.69|2323.39|1018
1719932100000|2024-07-02 14:55:00|2325.16|2324.86|2326.96|2326.46|2327.37|2327.07|2325.08|2324.71|1003
1719932400000|2024-07-02 15:00:00|2326.85|2326.55|2327.55|2327.05|2328.57|2328.26|2326.55|2326.2|924
1719932700000|2024-07-02 15:05:00|2327.46|2327.16|2328.18|2327.88|2329.05|2328.68|2327.24|2326.94|952
1719933000000|2024-07-02 15:10:00|2328.15|2327.85|2329.43|2329.13|2330.73|2330.37|2328.1|2327.8|961
1719933300000|2024-07-02 15:15:00|2329.55|2329.25|2329.43|2329.13|2330.41|2330.05|2329.06|2328.76|818
1719933600000|2024-07-02 15:20:00|2329.42|2329.12|2329.04|2328.74|2329.82|2329.5|2328.42|2328.12|803
1719933900000|2024-07-02 15:25:00|2329.06|2328.76|2328.21|2327.91|2329.06|2328.76|2327.2|2326.9|849
1719934200000|2024-07-02 15:30:00|2328.18|2327.88|2326.91|2326.61|2328.88|2328.51|2325.83|2325.53|863
1719934500000|2024-07-02 15:35:00|2326.92|2326.62|2325.59|2325.29|2327.89|2327.59|2325.55|2325.25|842
1719934800000|2024-07-02 15:40:00|2325.6|2325.3|2324.64|2324.34|2326.03|2325.61|2324.37|2324.01|989
1719935100000|2024-07-02 15:45:00|2324.73|2324.43|2325.26|2324.96|2325.96|2325.59|2324.58|2324.21|759
1719935400000|2024-07-02 15:50:00|2325.29|2324.99|2325.03|2324.73|2326.52|2326.17|2324.95|2324.55|830
1719935700000|2024-07-02 15:55:00|2325.06|2324.76|2325.01|2324.71|2325.49|2325.13|2324.54|2324.24|754
1719936000000|2024-07-02 16:00:00|2324.99|2324.69|2324.15|2323.85|2325.23|2324.92|2323.91|2323.57|813
1719936300000|2024-07-02 16:05:00|2324.2|2323.9|2322.7|2322.4|2324.28|2323.97|2322.38|2322.06|936
1719936600000|2024-07-02 16:10:00|2322.78|2322.48|2322.05|2321.75|2322.86|2322.49|2321.18|2320.83|837
1719936900000|2024-07-02 16:15:00|2322.02|2321.72|2321.72|2321.42|2322.76|2322.41|2321.52|2321.14|700
1719937200000|2024-07-02 16:20:00|2321.8|2321.5|2323.29|2322.79|2323.3|2322.99|2321.5|2321.19|685
1719937500000|2024-07-02 16:25:00|2323.34|2322.84|2324.11|2323.81|2324.22|2323.92|2322.71|2322.36|733
1719937800000|2024-07-02 16:30:00|2324.24|2323.74|2324.33|2324.03|2324.68|2324.38|2323.31|2322.93|684
1719938100000|2024-07-02 16:35:00|2324.35|2324.05|2322.65|2322.35|2324.61|2324.3|2322.62|2322.32|498
1719938400000|2024-07-02 16:40:00|2322.68|2322.38|2322.85|2322.55|2322.92|2322.56|2321.94|2321.54|480
1719938700000|2024-07-02 16:45:00|2322.84|2322.54|2323.91|2323.61|2323.98|2323.63|2322.33|2321.97|635
1719939000000|2024-07-02 16:50:00|2323.9|2323.6|2323.33|2323.03|2324.47|2324.1|2323.23|2322.83|558
1719939300000|2024-07-02 16:55:00|2323.32|2323.02|2323.09|2322.79|2323.9|2323.51|2323.07|2322.65|590
1719939600000|2024-07-02 17:00:00|2323.07|2322.77|2322.88|2322.58|2323.4|2323.1|2322.55|2322.2|622
1719939900000|2024-07-02 17:05:00|2322.91|2322.61|2323.59|2323.29|2323.63|2323.33|2322.37|2322.07|615
1719940200000|2024-07-02 17:10:00|2323.6|2323.3|2324.76|2324.46|2324.91|2324.61|2323.46|2323.1|550
1719940500000|2024-07-02 17:15:00|2324.64|2324.34|2323.51|2323.21|2324.91|2324.61|2323.44|2323.14|550
1719940800000|2024-07-02 17:20:00|2323.47|2323.17|2322.78|2322.48|2324.17|2323.79|2322.33|2322.03|599
1719941100000|2024-07-02 17:25:00|2322.68|2322.38|2324.99|2324.69|2325.33|2325.03|2322.68|2322.38|628
1719941400000|2024-07-02 17:30:00|2325.01|2324.71|2323.54|2323.24|2325.12|2324.78|2323.49|2323.19|742
1719941700000|2024-07-02 17:35:00|2323.55|2323.25|2324.29|2323.99|2324.42|2324.08|2323.26|2322.88|517
1719942000000|2024-07-02 17:40:00|2324.3|2324|2323.73|2323.43|2324.45|2324.09|2323.5|2323.12|452
1719942300000|2024-07-02 17:45:00|2323.74|2323.44|2324.49|2324.19|2324.49|2324.19|2323.63|2323.33|428
1719942600000|2024-07-02 17:50:00|2324.42|2324.12|2325.19|2324.89|2325.22|2324.92|2324.11|2323.81|408
1719942900000|2024-07-02 17:55:00|2325.2|2324.9|2324.9|2324.6|2325.51|2325.21|2324.84|2324.46|564
1719943200000|2024-07-02 18:00:00|2324.86|2324.56|2324.95|2324.65|2325.73|2325.43|2324.75|2324.45|562
1719943500000|2024-07-02 18:05:00|2325.05|2324.75|2325.51|2325.21|2325.64|2325.34|2324.91|2324.61|482
1719943800000|2024-07-02 18:10:00|2325.52|2325.22|2326.77|2326.47|2326.85|2326.55|2325.51|2325.21|554
1719944100000|2024-07-02 18:15:00|2326.75|2326.45|2327.47|2327.17|2327.56|2327.26|2326.34|2326.04|595
1719944400000|2024-07-02 18:20:00|2327.48|2327.18|2326.94|2326.64|2327.78|2327.48|2326.82|2326.52|356
1719944700000|2024-07-02 18:25:00|2326.95|2326.65|2326.83|2326.53|2327.76|2327.46|2326.7|2326.4|506
1719945000000|2024-07-02 18:30:00|2326.82|2326.52|2326.35|2326.05|2326.94|2326.62|2326.28|2325.98|471
1719945300000|2024-07-02 18:35:00|2326.36|2326.06|2326.42|2326.12|2326.71|2326.41|2326.12|2325.82|485
1719945600000|2024-07-02 18:40:00|2326.43|2326.13|2326.56|2326.26|2326.59|2326.29|2326.02|2325.72|466
1719945900000|2024-07-02 18:45:00|2326.57|2326.27|2327.31|2327.01|2327.66|2327.36|2326.57|2326.27|434
1719946200000|2024-07-02 18:50:00|2327.32|2327.02|2328.54|2328.24|2328.56|2328.26|2327.32|2327.02|366
1719946500000|2024-07-02 18:55:00|2328.55|2328.25|2328.61|2328.31|2329.14|2328.84|2328.55|2328.25|396
1719946800000|2024-07-02 19:00:00|2328.63|2328.33|2328.74|2328.44|2328.83|2328.53|2328.38|2328.08|401
1719947100000|2024-07-02 19:05:00|2328.88|2328.38|2328.86|2328.56|2329.02|2328.72|2328.63|2328.33|321
1719947400000|2024-07-02 19:10:00|2328.84|2328.54|2329.21|2328.91|2329.4|2329.1|2328.68|2328.38|359
1719947700000|2024-07-02 19:15:00|2329.2|2328.9|2329.39|2329.09|2329.5|2329.2|2328.84|2328.54|362
1719948000000|2024-07-02 19:20:00|2329.45|2329.15|2329.54|2329.24|2329.56|2329.26|2329.13|2328.7|367
1719948300000|2024-07-02 19:25:00|2329.51|2329.21|2329.7|2329.4|2330.27|2329.95|2329.46|2329.06|463
1719948600000|2024-07-02 19:30:00|2329.69|2329.39|2329.63|2329.33|2329.98|2329.68|2328.97|2328.59|482
1719948900000|2024-07-02 19:35:00|2329.64|2329.34|2330.23|2329.93|2330.23|2329.93|2329.48|2329.18|353
1719949200000|2024-07-02 19:40:00|2330.22|2329.92|2329.78|2329.48|2330.63|2330.28|2329.66|2329.33|498
1719949500000|2024-07-02 19:45:00|2329.79|2329.49|2330.98|2330.68|2331.09|2330.79|2329.79|2329.49|416
1719949800000|2024-07-02 19:50:00|2331.02|2330.72|2330.99|2330.69|2331.67|2331.37|2330.67|2330.36|499
1719950100000|2024-07-02 19:55:00|2331.02|2330.72|2331.09|2330.79|2331.31|2331.01|2330.6|2330.3|637
1719950400000|2024-07-02 20:00:00|2331.1|2330.8|2330.74|2330.44|2331.26|2330.96|2330.31|2329.91|543
1719950700000|2024-07-02 20:05:00|2330.76|2330.46|2330.75|2330.45|2331.12|2330.82|2330.02|2329.66|347
1719951000000|2024-07-02 20:10:00|2330.77|2330.47|2329.88|2329.58|2330.85|2330.55|2329.82|2329.39|326
1719951300000|2024-07-02 20:15:00|2329.93|2329.63|2329.38|2329.08|2329.98|2329.68|2329.08|2328.68|260
1719951600000|2024-07-02 20:20:00|2329.39|2329.09|2329.45|2329.15|2329.61|2329.31|2328.95|2328.65|315
1719951900000|2024-07-02 20:25:00|2329.54|2329.24|2329.58|2329.28|2329.9|2329.55|2329.5|2329.09|148
1719952200000|2024-07-02 20:30:00|2329.6|2329.3|2329.98|2329.68|2330.22|2329.92|2329.48|2329.18|160
1719952500000|2024-07-02 20:35:00|2329.96|2329.66|2330.32|2330.02|2330.33|2330.03|2329.9|2329.58|137
1719952800000|2024-07-02 20:40:00|2330.35|2330.05|2329.63|2329.33|2330.35|2330.05|2329.61|2329.31|176
1719953100000|2024-07-02 20:45:00|2329.66|2329.36|2329.57|2329.27|2329.69|2329.37|2329.37|2328.98|125
1719953400000|2024-07-02 20:50:00|2329.53|2329.23|2330.09|2329.79|2330.18|2329.83|2329.42|2328.95|121
1719953700000|2024-07-02 20:55:00|2330.06|2329.76|2329.8|2329.3|2330.07|2329.76|2329.48|2329.14|144
1719957600000|2024-07-02 22:00:00|2330.65|2330.15|2330.6|2330.1|2331|2330.7|2330.42|2330.02|84
1719957900000|2024-07-02 22:05:00|2330.63|2330.13|2330.61|2330.11|2330.79|2330.29|2330.37|2329.88|91
1719958200000|2024-07-02 22:10:00|2330.57|2330.07|2331.01|2330.51|2331.32|2330.95|2330.53|2330.03|66
1719958500000|2024-07-02 22:15:00|2330.98|2330.48|2331.31|2331.01|2331.4|2331.04|2330.96|2330.46|81
1719958800000|2024-07-02 22:20:00|2331.41|2330.91|2331.24|2330.94|2331.42|2331.04|2331.12|2330.74|97
1719959100000|2024-07-02 22:25:00|2331.36|2331.06|2331.26|2330.96|2331.52|2331.17|2331.22|2330.85|67
1719959400000|2024-07-02 22:30:00|2331.28|2330.98|2331.47|2330.97|2331.49|2331.09|2331.16|2330.75|69
1719959700000|2024-07-02 22:35:00|2331.48|2330.98|2331.4|2330.9|2331.49|2331.04|2331.33|2330.83|63
1719960000000|2024-07-02 22:40:00|2331.38|2330.88|2330.49|2330.19|2331.41|2330.91|2330.48|2329.98|80
1719960300000|2024-07-02 22:45:00|2330.48|2330.18|2330.39|2329.89|2330.69|2330.29|2330.05|2329.55|122
1719960600000|2024-07-02 22:50:00|2330.26|2329.76|2330.39|2330.09|2330.56|2330.19|2330.22|2329.74|94
1719960900000|2024-07-02 22:55:00|2330.4|2330.1|2330.4|2329.9|2330.6|2330.11|2330.19|2329.75|92
1719961200000|2024-07-02 23:00:00|2330.38|2329.88|2331.25|2330.95|2331.72|2331.37|2330.33|2329.88|214
1719961500000|2024-07-02 23:05:00|2331.29|2330.79|2331.5|2331|2331.5|2331.15|2331.2|2330.79|95
1719961800000|2024-07-02 23:10:00|2331.45|2331.15|2330.93|2330.63|2331.6|2331.25|2330.92|2330.52|105
1719962100000|2024-07-02 23:15:00|2330.98|2330.68|2330.66|2330.16|2331.15|2330.77|2330.66|2330.16|86
1719962400000|2024-07-02 23:20:00|2330.68|2330.18|2330.39|2329.89|2330.72|2330.33|2330.37|2329.87|55
1719962700000|2024-07-02 23:25:00|2330.42|2329.92|2330.32|2329.82|2330.42|2329.93|2330.22|2329.81|58
1719963000000|2024-07-02 23:30:00|2330.09|2329.79|2330.3|2329.8|2330.31|2329.92|2329.97|2329.51|53
1719963300000|2024-07-02 23:35:00|2330.31|2329.81|2330.46|2329.96|2330.61|2330.21|2330.3|2329.8|68
1719963600000|2024-07-02 23:40:00|2330.42|2329.92|2330.33|2329.83|2330.53|2330.03|2330.14|2329.73|88
1719963900000|2024-07-02 23:45:00|2330.34|2329.84|2330.53|2330.03|2330.72|2330.22|2330.32|2329.82|63
1719964200000|2024-07-02 23:50:00|2330.54|2330.04|2330.3|2329.8|2330.54|2330.04|2330.29|2329.79|78
1719964500000|2024-07-02 23:55:00|2330.29|2329.79|2330.49|2330.19|2330.7|2330.33|2330.29|2329.79|148
1719964800000|2024-07-03 00:00:00|2330.48|2330.18|2331.2|2330.7|2331.59|2331.22|2330.45|2330.1|307
1719965100000|2024-07-03 00:05:00|2331.1|2330.8|2331.72|2331.22|2331.73|2331.35|2330.98|2330.61|240
1719965400000|2024-07-03 00:10:00|2331.73|2331.23|2331.87|2331.37|2332.1|2331.75|2331.49|2331.13|243
1719965700000|2024-07-03 00:15:00|2331.81|2331.31|2331.6|2331.3|2331.91|2331.6|2331.26|2330.88|349
1719966000000|2024-07-03 00:20:00|2331.58|2331.28|2332.15|2331.65|2332.43|2332.07|2331.49|2331.05|210
1719966300000|2024-07-03 00:25:00|2332.13|2331.63|2331.86|2331.36|2332.13|2331.72|2331.49|2331.13|214
1719966600000|2024-07-03 00:30:00|2331.93|2331.63|2331.63|2331.33|2332.46|2332.06|2331.52|2331.12|296
1719966900000|2024-07-03 00:35:00|2331.64|2331.34|2332.29|2331.99|2332.39|2331.99|2331.6|2331.22|204
1719967200000|2024-07-03 00:40:00|2332.36|2331.86|2332.01|2331.51|2332.4|2332.01|2331.48|2331.1|253
1719967500000|2024-07-03 00:45:00|2331.91|2331.61|2331.55|2331.05|2332.03|2331.69|2331.36|2331|169
1719967800000|2024-07-03 00:50:00|2331.56|2331.06|2331.62|2331.32|2331.7|2331.34|2331.28|2330.92|174
1719968100000|2024-07-03 00:55:00|2331.52|2331.22|2330.47|2330.17|2331.9|2331.49|2330.47|2330.17|301
1719968400000|2024-07-03 01:00:00|2330.34|2330.04|2331.03|2330.53|2331.55|2331.2|2329.43|2329.13|637
1719968700000|2024-07-03 01:05:00|2331|2330.5|2331.02|2330.72|2331.95|2331.51|2330.44|2330.14|361
1719969000000|2024-07-03 01:10:00|2331.03|2330.73|2331.32|2331.02|2331.82|2331.52|2330.64|2330.3|306
1719969300000|2024-07-03 01:15:00|2331.39|2330.89|2330.1|2329.6|2331.45|2331.15|2329.73|2329.33|434
1719969600000|2024-07-03 01:20:00|2330.02|2329.72|2330.26|2329.96|2331.29|2330.88|2329.83|2329.43|429
1719969900000|2024-07-03 01:25:00|2330.35|2330.05|2330.23|2329.73|2330.7|2330.32|2330|2329.58|346
1719970200000|2024-07-03 01:30:00|2330.24|2329.74|2329.6|2329.1|2330.87|2330.49|2329.41|2329.03|563
1719970500000|2024-07-03 01:35:00|2329.61|2329.11|2329.39|2329.09|2329.73|2329.32|2328.71|2328.3|378
1719970800000|2024-07-03 01:40:00|2329.38|2329.08|2329.39|2329.09|2330.04|2329.69|2329.2|2328.82|373
1719971100000|2024-07-03 01:45:00|2329.38|2329.08|2329.49|2329.19|2330.13|2329.72|2329.07|2328.77|393
1719971400000|2024-07-03 01:50:00|2329.47|2329.17|2329.09|2328.79|2330.29|2329.89|2328.93|2328.63|387
1719971700000|2024-07-03 01:55:00|2329.19|2328.69|2329.3|2329|2329.6|2329.29|2328.9|2328.5|347
1719972000000|2024-07-03 02:00:00|2329.32|2329.02|2329.99|2329.69|2330.23|2329.82|2329.28|2328.88|331
1719972300000|2024-07-03 02:05:00|2330|2329.7|2330.95|2330.45|2331.41|2331.04|2330|2329.6|404
1719972600000|2024-07-03 02:10:00|2330.94|2330.44|2330.11|2329.61|2330.94|2330.57|2329.69|2329.28|290
1719972900000|2024-07-03 02:15:00|2330.05|2329.55|2329.34|2329.04|2330.2|2329.83|2329.26|2328.86|301
1719973200000|2024-07-03 02:20:00|2329.3|2329|2329.03|2328.73|2329.38|2329|2328.46|2328.09|219
1719973500000|2024-07-03 02:25:00|2329.11|2328.61|2328.66|2328.36|2329.11|2328.65|2328.57|2328.22|139
1719973800000|2024-07-03 02:30:00|2328.73|2328.23|2328.39|2327.89|2328.92|2328.52|2328.07|2327.68|593
1719974100000|2024-07-03 02:35:00|2328.43|2328.13|2329.54|2329.04|2329.8|2329.47|2328.41|2328|296
1719974400000|2024-07-03 02:40:00|2329.58|2329.24|2329.56|2329.26|2329.82|2329.43|2328.75|2328.32|241
1719974700000|2024-07-03 02:45:00|2329.54|2329.24|2327.78|2327.28|2329.56|2329.26|2327.49|2327.13|387
1719975000000|2024-07-03 02:50:00|2327.79|2327.29|2328|2327.5|2328.28|2327.88|2327.05|2326.73|328
1719975300000|2024-07-03 02:55:00|2327.99|2327.49|2329.13|2328.83|2329.5|2329.2|2327.91|2327.49|396
1719975600000|2024-07-03 03:00:00|2329.12|2328.82|2328.87|2328.37|2329.67|2329.22|2328.58|2328.08|302
1719975900000|2024-07-03 03:05:00|2328.92|2328.62|2329.22|2328.92|2329.49|2329.04|2328.33|2327.9|318
1719976200000|2024-07-03 03:10:00|2329.24|2328.94|2329.19|2328.89|2329.84|2329.39|2329.08|2328.74|212
1719976500000|2024-07-03 03:15:00|2329.23|2328.93|2329.7|2329.2|2330.22|2329.83|2329.23|2328.87|231
1719976800000|2024-07-03 03:20:00|2329.71|2329.21|2329.75|2329.25|2329.92|2329.49|2329.29|2328.91|372
1719977100000|2024-07-03 03:25:00|2329.72|2329.22|2329.44|2329.14|2329.82|2329.41|2329.31|2328.99|336
1719977400000|2024-07-03 03:30:00|2329.46|2329.16|2329.69|2329.39|2329.69|2329.39|2329.24|2328.85|252
1719977700000|2024-07-03 03:35:00|2329.62|2329.32|2330.18|2329.68|2330.53|2330.12|2329.61|2329.23|156
1719978000000|2024-07-03 03:40:00|2330.15|2329.65|2330.93|2330.43|2331.37|2331.01|2330.06|2329.56|229
1719978300000|2024-07-03 03:45:00|2330.92|2330.42|2331.94|2331.64|2332.21|2331.85|2330.91|2330.42|371
1719978600000|2024-07-03 03:50:00|2332.07|2331.57|2332.47|2331.97|2332.65|2332.27|2331.8|2331.47|327
1719978900000|2024-07-03 03:55:00|2332.48|2331.98|2331.91|2331.61|2332.83|2332.45|2331.75|2331.41|281
1719979200000|2024-07-03 04:00:00|2332.01|2331.51|2332.85|2332.35|2332.94|2332.62|2331.93|2331.51|200
1719979500000|2024-07-03 04:05:00|2332.83|2332.53|2332.8|2332.5|2333.09|2332.73|2332.64|2332.25|193
1719979800000|2024-07-03 04:10:00|2332.81|2332.51|2332.97|2332.47|2333.27|2332.92|2332.68|2332.23|210
1719980100000|2024-07-03 04:15:00|2332.99|2332.49|2332.94|2332.64|2333.1|2332.75|2332.68|2332.28|222
1719980400000|2024-07-03 04:20:00|2332.99|2332.49|2333.03|2332.73|2333.11|2332.74|2332.72|2332.3|224
1719980700000|2024-07-03 04:25:00|2333.08|2332.58|2333.11|2332.81|2333.43|2333.13|2332.62|2332.32|159
1719981000000|2024-07-03 04:30:00|2333.18|2332.68|2333.68|2333.38|2334.13|2333.77|2333.02|2332.68|265
1719981300000|2024-07-03 04:35:00|2333.77|2333.27|2334.14|2333.64|2334.25|2333.95|2333.6|2333.2|179
1719981600000|2024-07-03 04:40:00|2334.15|2333.65|2334.25|2333.75|2334.38|2334.08|2333.87|2333.48|206
1719981900000|2024-07-03 04:45:00|2334.23|2333.73|2334.03|2333.73|2334.37|2334.03|2333.7|2333.33|237
1719982200000|2024-07-03 04:50:00|2334.04|2333.74|2335.03|2334.73|2335.03|2334.73|2334.04|2333.63|270
1719982500000|2024-07-03 04:55:00|2335.02|2334.72|2334.72|2334.42|2335.5|2335.2|2334.24|2333.84|351
1719982800000|2024-07-03 05:00:00|2334.61|2334.31|2334.56|2334.26|2335.58|2335.22|2334.48|2334.11|355
1719983100000|2024-07-03 05:05:00|2334.55|2334.25|2334.49|2334.19|2335.13|2334.76|2334.25|2333.85|333
1719983400000|2024-07-03 05:10:00|2334.41|2334.11|2335.21|2334.91|2335.86|2335.47|2334.36|2333.95|335
1719983700000|2024-07-03 05:15:00|2335.18|2334.88|2335.09|2334.79|2335.35|2335.02|2335.02|2334.62|233
1719984000000|2024-07-03 05:20:00|2335.16|2334.66|2335.77|2335.47|2335.81|2335.51|2334.85|2334.55|254
1719984300000|2024-07-03 05:25:00|2335.71|2335.41|2334.7|2334.4|2335.98|2335.68|2334.57|2334.25|438
1719984600000|2024-07-03 05:30:00|2334.79|2334.29|2334.72|2334.42|2335.17|2334.87|2333.6|2333.3|778
1719984900000|2024-07-03 05:35:00|2334.65|2334.35|2333.68|2333.38|2334.86|2334.56|2333.18|2332.88|558
1719985200000|2024-07-03 05:40:00|2333.66|2333.36|2333.75|2333.45|2334.7|2334.3|2333.51|2333.1|354
1719985500000|2024-07-03 05:45:00|2333.73|2333.43|2333.24|2332.94|2334.09|2333.75|2333.05|2332.7|496
1719985800000|2024-07-03 05:50:00|2333.22|2332.92|2332.67|2332.17|2333.81|2333.38|2332.23|2331.93|460
1719986100000|2024-07-03 05:55:00|2332.66|2332.16|2333.61|2333.11|2334.09|2333.7|2332.19|2331.83|604
1719986400000|2024-07-03 06:00:00|2333.52|2333.22|2334.27|2333.77|2334.64|2334.21|2333.33|2332.96|688
1719986700000|2024-07-03 06:05:00|2334.19|2333.89|2333.78|2333.28|2335.7|2335.35|2333.59|2333.23|651
1719987000000|2024-07-03 06:10:00|2333.8|2333.3|2334.8|2334.5|2335.3|2334.9|2333.2|2332.88|378
1719987300000|2024-07-03 06:15:00|2334.91|2334.61|2334.97|2334.67|2335.73|2335.38|2334.72|2334.33|483
1719987600000|2024-07-03 06:20:00|2334.89|2334.59|2335.72|2335.42|2336.18|2335.82|2334.68|2334.29|447
1719987900000|2024-07-03 06:25:00|2335.73|2335.43|2335.52|2335.22|2336.37|2335.99|2334.68|2334.33|550
1719988200000|2024-07-03 06:30:00|2335.5|2335.2|2335.19|2334.89|2335.76|2335.34|2334.74|2334.34|461
1719988500000|2024-07-03 06:35:00|2335.28|2334.78|2334.53|2334.23|2335.31|2334.81|2333.89|2333.52|567
1719988800000|2024-07-03 06:40:00|2334.63|2334.13|2337.24|2336.94|2337.4|2337.1|2334.56|2334.13|684
1719989100000|2024-07-03 06:45:00|2337.25|2336.95|2336.81|2336.51|2338.23|2337.83|2336.81|2336.51|836
1719989400000|2024-07-03 06:50:00|2336.82|2336.52|2338.12|2337.82|2338.45|2338.15|2336.29|2335.9|562
1719989700000|2024-07-03 06:55:00|2338.13|2337.83|2340.36|2340.06|2341.53|2341.09|2338.13|2337.76|894
1719990000000|2024-07-03 07:00:00|2340.37|2340.07|2340.6|2340.3|2341.8|2341.49|2340.37|2340.07|681
1719990300000|2024-07-03 07:05:00|2340.55|2340.25|2340.87|2340.57|2341.27|2340.97|2340.14|2339.81|527
1719990600000|2024-07-03 07:10:00|2341.14|2340.84|2342.95|2342.65|2343.07|2342.74|2341.01|2340.69|651
1719990900000|2024-07-03 07:15:00|2342.92|2342.62|2343.97|2343.67|2344.4|2344.1|2341.99|2341.65|739
1719991200000|2024-07-03 07:20:00|2343.99|2343.69|2343.87|2343.57|2344.6|2344.28|2343.27|2342.92|478
1719991500000|2024-07-03 07:25:00|2343.8|2343.5|2342.26|2341.96|2343.95|2343.59|2342.04|2341.63|582
1719991800000|2024-07-03 07:30:00|2342.25|2341.95|2341.19|2340.89|2342.49|2342.19|2341.17|2340.77|555
1719992100000|2024-07-03 07:35:00|2341.21|2340.91|2339.66|2339.36|2341.57|2341.26|2339.12|2338.78|526
1719992400000|2024-07-03 07:40:00|2339.73|2339.43|2340.98|2340.68|2341.12|2340.78|2339.48|2339.18|471
1719992700000|2024-07-03 07:45:00|2340.99|2340.69|2343.48|2343.18|2343.54|2343.24|2340.47|2340.17|559
1719993000000|2024-07-03 07:50:00|2343.58|2343.08|2343.56|2343.26|2344.03|2343.7|2342.54|2342.18|555
1719993300000|2024-07-03 07:55:00|2343.65|2343.35|2345.64|2345.34|2347.4|2347.1|2343.64|2343.32|1040
1719993600000|2024-07-03 08:00:00|2345.65|2345.35|2346.8|2346.5|2347.35|2346.99|2345.44|2345.13|679
1719993900000|2024-07-03 08:05:00|2346.84|2346.54|2346.77|2346.47|2347.04|2346.73|2345.66|2345.27|544
1719994200000|2024-07-03 08:10:00|2346.82|2346.52|2347.35|2347.05|2347.81|2347.51|2345.86|2345.56|620
1719994500000|2024-07-03 08:15:00|2347.34|2347.04|2346.24|2345.94|2347.61|2347.28|2345.99|2345.67|592
1719994800000|2024-07-03 08:20:00|2346.21|2345.91|2346.1|2345.8|2346.91|2346.61|2345.78|2345.48|545
1719995100000|2024-07-03 08:25:00|2346.08|2345.78|2345.8|2345.5|2346.76|2346.43|2345.71|2345.39|563
1719995400000|2024-07-03 08:30:00|2345.95|2345.45|2345.75|2345.45|2346.46|2346.07|2345.27|2344.91|517
1719995700000|2024-07-03 08:35:00|2345.85|2345.35|2346.09|2345.79|2346.53|2346.17|2345.05|2344.67|426
1719996000000|2024-07-03 08:40:00|2346.1|2345.8|2345.35|2345.05|2346.52|2346.14|2345.35|2345.05|444
1719996300000|2024-07-03 08:45:00|2345.3|2345|2343.93|2343.63|2345.41|2345.08|2343.93|2343.63|505
1719996600000|2024-07-03 08:50:00|2344.03|2343.53|2345.75|2345.25|2345.84|2345.53|2343.31|2343.01|602
1719996900000|2024-07-03 08:55:00|2345.62|2345.32|2344.88|2344.58|2345.79|2345.45|2344.76|2344.4|530
1719997200000|2024-07-03 09:00:00|2344.87|2344.57|2344.36|2343.86|2345.2|2344.84|2343.76|2343.38|484
1719997500000|2024-07-03 09:05:00|2344.34|2343.84|2345.1|2344.8|2345.27|2344.94|2344.01|2343.67|430
1719997800000|2024-07-03 09:10:00|2345.11|2344.81|2345.49|2344.99|2345.87|2345.44|2344.91|2344.48|468
1719998100000|2024-07-03 09:15:00|2345.48|2344.98|2344.28|2343.78|2345.48|2344.98|2343.55|2343.15|560
1719998400000|2024-07-03 09:20:00|2344.17|2343.87|2344|2343.7|2345.04|2344.62|2343.57|2343.27|345
1719998700000|2024-07-03 09:25:00|2344.01|2343.71|2343.49|2343.19|2344.26|2343.86|2342.73|2342.34|423
1719999000000|2024-07-03 09:30:00|2343.38|2343.08|2342.91|2342.61|2343.6|2343.25|2342.65|2342.25|482
1719999300000|2024-07-03 09:35:00|2342.92|2342.62|2343.82|2343.52|2343.84|2343.53|2342.41|2341.96|390
1719999600000|2024-07-03 09:40:00|2343.78|2343.48|2343.86|2343.56|2344.63|2344.29|2343.78|2343.37|436
1719999900000|2024-07-03 09:45:00|2343.87|2343.57|2344.45|2344.15|2344.53|2344.21|2342.95|2342.47|576
1720000200000|2024-07-03 09:50:00|2344.46|2344.16|2345.81|2345.51|2346.17|2345.77|2343.76|2343.37|461
1720000500000|2024-07-03 09:55:00|2345.85|2345.55|2346.46|2346.16|2346.82|2346.42|2345.58|2345.28|419
1720000800000|2024-07-03 10:00:00|2346.5|2346.2|2347.6|2347.3|2347.73|2347.37|2346.5|2346.11|584
1720001100000|2024-07-03 10:05:00|2347.62|2347.32|2346.09|2345.79|2348.73|2348.43|2346.04|2345.61|687
1720001400000|2024-07-03 10:10:00|2346.08|2345.78|2345.66|2345.36|2346.49|2346.15|2345.51|2345.21|399
1720001700000|2024-07-03 10:15:00|2345.65|2345.35|2346.42|2346.12|2346.52|2346.14|2344.8|2344.44|455
1720002000000|2024-07-03 10:20:00|2346.57|2346.27|2346.29|2345.79|2346.81|2346.45|2345.77|2345.37|442
1720002300000|2024-07-03 10:25:00|2346.22|2345.92|2346.65|2346.15|2347.46|2347.09|2346.22|2345.92|477
1720002600000|2024-07-03 10:30:00|2346.64|2346.14|2346.96|2346.66|2347.34|2346.94|2345.84|2345.46|519
1720002900000|2024-07-03 10:35:00|2347.02|2346.72|2348.74|2348.44|2349.52|2349.22|2347|2346.64|627
1720003200000|2024-07-03 10:40:00|2348.77|2348.47|2348.3|2348|2349.54|2349.18|2348.21|2347.88|677
1720003500000|2024-07-03 10:45:00|2348.32|2348.02|2349.16|2348.86|2349.72|2349.32|2348.23|2347.83|418
1720003800000|2024-07-03 10:50:00|2349.19|2348.89|2348.37|2347.87|2349.81|2349.46|2348.15|2347.77|575
1720004100000|2024-07-03 10:55:00|2348.38|2347.88|2347.26|2346.96|2348.65|2348.25|2347.22|2346.92|437
1720004400000|2024-07-03 11:00:00|2347.22|2346.92|2346.36|2345.86|2347.26|2346.92|2345.99|2345.66|685
1720004700000|2024-07-03 11:05:00|2346.27|2345.77|2345.43|2344.93|2346.6|2346.18|2345.18|2344.76|733
1720005000000|2024-07-03 11:10:00|2345.4|2344.9|2346.12|2345.82|2347.11|2346.7|2345.4|2344.9|698
1720005300000|2024-07-03 11:15:00|2346.08|2345.78|2344.87|2344.57|2346.11|2345.78|2344.87|2344.57|547
1720005600000|2024-07-03 11:20:00|2344.88|2344.58|2342.98|2342.68|2345.25|2344.85|2342.96|2342.64|617
1720005900000|2024-07-03 11:25:00|2343.03|2342.73|2344.88|2344.58|2345.12|2344.81|2342.66|2342.36|707
1720006200000|2024-07-03 11:30:00|2344.9|2344.6|2345.64|2345.34|2345.91|2345.51|2344.88|2344.52|403
1720006500000|2024-07-03 11:35:00|2345.65|2345.35|2345.6|2345.3|2345.86|2345.47|2344.95|2344.65|325
1720006800000|2024-07-03 11:40:00|2345.58|2345.28|2345.11|2344.61|2345.91|2345.51|2345|2344.61|439
1720007100000|2024-07-03 11:45:00|2344.95|2344.65|2344.03|2343.73|2344.96|2344.66|2343.93|2343.61|592
1720007400000|2024-07-03 11:50:00|2344.05|2343.75|2345.75|2345.45|2345.76|2345.46|2344.05|2343.71|577
1720007700000|2024-07-03 11:55:00|2345.76|2345.46|2345.67|2345.37|2347.19|2346.83|2345.19|2344.89|681
1720008000000|2024-07-03 12:00:00|2345.68|2345.38|2346.5|2346.2|2347.04|2346.72|2345.61|2345.28|637
1720008300000|2024-07-03 12:05:00|2346.49|2346.19|2346.99|2346.69|2347.07|2346.77|2345.15|2344.79|734
1720008600000|2024-07-03 12:10:00|2347|2346.7|2347.01|2346.51|2347.75|2347.32|2346.27|2345.92|718
1720008900000|2024-07-03 12:15:00|2346.79|2346.29|2347.15|2346.85|2348.95|2347.53|2345.46|2345.16|946
1720009200000|2024-07-03 12:20:00|2347.14|2346.84|2347.83|2347.53|2350.03|2349.62|2347.1|2346.8|1069
1720009500000|2024-07-03 12:25:00|2347.82|2347.52|2348.86|2348.56|2349.27|2348.91|2347.82|2347.52|624
1720009800000|2024-07-03 12:30:00|2348.96|2348.46|2352.57|2352.27|2353.79|2353.45|2348.23|2347.93|1108
1720010100000|2024-07-03 12:35:00|2352.63|2352.33|2356.21|2355.91|2356.31|2356.01|2352.61|2352.31|1165
1720010400000|2024-07-03 12:40:00|2356.22|2355.92|2352.85|2352.55|2356.36|2356.06|2352.36|2352.06|1029
1720010700000|2024-07-03 12:45:00|2352.84|2352.54|2351.41|2350.91|2353.36|2353.06|2350.64|2350.19|1070
1720011000000|2024-07-03 12:50:00|2351.44|2351.14|2350.05|2349.75|2352.66|2352.36|2348.75|2348.4|986
1720011300000|2024-07-03 12:55:00|2350.08|2349.78|2350.69|2350.39|2350.79|2350.41|2348.71|2348.32|953
1720011600000|2024-07-03 13:00:00|2350.56|2350.26|2348.76|2348.46|2351.11|2350.81|2348.07|2347.77|1329
1720011900000|2024-07-03 13:05:00|2348.79|2348.49|2351.63|2351.33|2352.06|2351.76|2347.75|2347.45|1219
1720012200000|2024-07-03 13:10:00|2351.8|2351.5|2352.96|2352.66|2353.41|2353.05|2351.62|2351.32|1112
1720012500000|2024-07-03 13:15:00|2352.93|2352.63|2352.05|2351.75|2353.39|2353.09|2351.46|2351.16|1047
1720012800000|2024-07-03 13:20:00|2352.04|2351.74|2351.45|2351.15|2352.05|2351.75|2349.89|2349.59|1023
1720013100000|2024-07-03 13:25:00|2351.43|2351.13|2350.15|2349.85|2351.98|2351.61|2349.33|2348.99|901
1720013400000|2024-07-03 13:30:00|2350.42|2349.92|2351.87|2351.37|2352.87|2352.53|2349.89|2349.59|1205
1720013700000|2024-07-03 13:35:00|2351.88|2351.38|2354.26|2353.76|2354.32|2353.95|2351.77|2351.37|1055
1720014000000|2024-07-03 13:40:00|2354.11|2353.81|2357.68|2357.38|2358.14|2357.81|2354.11|2353.81|1151
1720014300000|2024-07-03 13:45:00|2357.78|2357.48|2357.66|2357.36|2358.33|2358.03|2356.03|2355.72|1193
1720014600000|2024-07-03 13:50:00|2357.67|2357.37|2355.82|2355.52|2358.93|2358.63|2355.01|2354.68|1090
1720014900000|2024-07-03 13:55:00|2355.94|2355.64|2356.08|2354.06|2357.36|2356.87|2354.94|2354.06|759
1720015200000|2024-07-03 14:00:00|2355.36|2354.86|2360|2359.7|2363.58|2362.38|2355.36|2353.91|1662
1720015500000|2024-07-03 14:05:00|2360.12|2359.82|2363.07|2362.77|2363.32|2363.02|2359.94|2359.64|1179
1720015800000|2024-07-03 14:10:00|2363.01|2362.71|2363.02|2362.72|2363.54|2363.19|2360.61|2360.31|1210
1720016100000|2024-07-03 14:15:00|2363.04|2362.74|2362.32|2362.02|2364.56|2364.17|2362.03|2361.63|1133
1720016400000|2024-07-03 14:20:00|2362.3|2362|2361.24|2360.94|2362.85|2362.55|2360.13|2359.71|1270
1720016700000|2024-07-03 14:25:00|2361.11|2360.81|2358.44|2358.14|2362.69|2362.37|2357.94|2357.64|1365
1720017000000|2024-07-03 14:30:00|2358.43|2358.13|2361.72|2361.42|2361.72|2361.42|2358.43|2358.13|1198
1720017300000|2024-07-03 14:35:00|2361.69|2361.39|2363.19|2362.89|2363.96|2363.66|2361.59|2361.23|1277
1720017600000|2024-07-03 14:40:00|2363.21|2362.91|2363.94|2363.64|2364.18|2363.82|2362.18|2361.86|1172
1720017900000|2024-07-03 14:45:00|2363.85|2363.55|2364.78|2364.48|2365.04|2364.67|2363.23|2362.93|1240
1720018200000|2024-07-03 14:50:00|2364.8|2364.5|2364.91|2364.41|2365.11|2364.8|2363.29|2362.94|1110
1720018500000|2024-07-03 14:55:00|2364.89|2364.39|2362.74|2362.44|2365.23|2364.87|2361.8|2361.5|1230
1720018800000|2024-07-03 15:00:00|2362.68|2362.38|2361.59|2361.29|2362.87|2362.57|2360.21|2359.9|1178
1720019100000|2024-07-03 15:05:00|2361.62|2361.32|2363.3|2363|2363.96|2363.6|2361.51|2361.21|1099
1720019400000|2024-07-03 15:10:00|2363.31|2363.01|2363.29|2362.99|2364.02|2363.72|2362.21|2361.78|1015
1720019700000|2024-07-03 15:15:00|2363.38|2362.88|2361.85|2361.55|2363.54|2363.24|2361.34|2361.04|1008
1720020000000|2024-07-03 15:20:00|2361.84|2361.54|2362.17|2361.87|2362.64|2362.34|2360.87|2360.57|962
1720020300000|2024-07-03 15:25:00|2362.2|2361.9|2362.82|2362.52|2363.34|2363|2361.81|2361.5|949
1720020600000|2024-07-03 15:30:00|2362.84|2362.54|2361.23|2360.93|2362.94|2362.61|2361.15|2360.85|929
1720020900000|2024-07-03 15:35:00|2361.12|2360.82|2362.33|2362.03|2362.47|2362.12|2360.84|2360.54|1005
1720021200000|2024-07-03 15:40:00|2362.34|2362.04|2362.97|2362.67|2363.19|2362.86|2361.95|2361.65|832
1720021500000|2024-07-03 15:45:00|2362.95|2362.65|2362.94|2362.64|2363.26|2362.95|2362.18|2361.78|684
1720021800000|2024-07-03 15:50:00|2362.93|2362.63|2363.17|2362.87|2363.45|2363.12|2362.79|2362.43|742
1720022100000|2024-07-03 15:55:00|2363.18|2362.88|2363.39|2362.89|2364.22|2363.9|2362.63|2362.3|881
1720022400000|2024-07-03 16:00:00|2363.22|2362.92|2361.64|2361.34|2363.51|2363.12|2361.61|2361.27|757
1720022700000|2024-07-03 16:05:00|2361.69|2361.39|2361.94|2361.64|2362.44|2362.04|2361.34|2360.92|740
1720023000000|2024-07-03 16:10:00|2361.97|2361.67|2361.08|2360.78|2362.07|2361.75|2360.25|2359.95|762
1720023300000|2024-07-03 16:15:00|2361.12|2360.82|2361|2360.7|2362.26|2361.96|2360.49|2360.1|784
1720023600000|2024-07-03 16:20:00|2360.99|2360.69|2359.26|2358.96|2361.66|2361.24|2359.16|2358.74|868
1720023900000|2024-07-03 16:25:00|2359.18|2358.88|2358.68|2358.38|2359.53|2359.18|2358.44|2358.14|772
1720024200000|2024-07-03 16:30:00|2358.7|2358.4|2358.75|2358.45|2359.28|2358.88|2358.3|2357.96|871
1720024500000|2024-07-03 16:35:00|2358.74|2358.44|2359.23|2358.93|2360.07|2359.77|2358.26|2357.96|849
1720024800000|2024-07-03 16:40:00|2359.24|2358.94|2359.54|2359.24|2360.5|2360.2|2359.1|2358.73|643
1720025100000|2024-07-03 16:45:00|2359.44|2359.14|2357.41|2357.11|2359.97|2359.67|2357.13|2356.83|730
1720025400000|2024-07-03 16:50:00|2357.45|2357.15|2356.33|2356.03|2358.13|2357.8|2356.13|2355.73|733
1720025700000|2024-07-03 16:55:00|2356.32|2356.02|2356.8|2356.5|2357|2356.7|2355.35|2355.05|1069
1720026000000|2024-07-03 17:00:00|2356.44|2356.14|2355.73|2355.43|2356.89|2356.59|2355.13|2354.83|690
1720026300000|2024-07-03 17:05:00|2355.7|2355.4|2354.28|2353.98|2356.31|2356.01|2354.15|2353.85|620
1720026600000|2024-07-03 17:10:00|2354.29|2353.99|2356.29|2355.99|2357.08|2356.69|2354.05|2353.61|699
1720026900000|2024-07-03 17:15:00|2356.3|2356|2357.22|2356.92|2357.23|2356.93|2356.09|2355.66|592
1720027200000|2024-07-03 17:20:00|2357.21|2356.91|2357.69|2357.39|2358.45|2358.1|2357.06|2356.76|650
1720027500000|2024-07-03 17:25:00|2357.7|2357.4|2360.72|2360.42|2361.09|2360.79|2357.53|2357.13|974
1720027800000|2024-07-03 17:30:00|2360.4|2360.1|2359.93|2359.63|2360.54|2360.13|2358.42|2358.12|604
1720028100000|2024-07-03 17:35:00|2359.9|2359.6|2359.5|2359.2|2360.11|2359.71|2359.03|2358.68|387
1720028400000|2024-07-03 17:40:00|2359.51|2359.21|2358.08|2357.78|2359.63|2359.33|2357.84|2357.54|461
1720028700000|2024-07-03 17:45:00|2358.09|2357.79|2357.47|2357.17|2358.15|2357.85|2356.92|2356.62|550
1720029000000|2024-07-03 17:50:00|2357.38|2357.08|2356.48|2356.18|2357.42|2357.12|2356.24|2355.94|490
1720029300000|2024-07-03 17:55:00|2356.47|2356.17|2358.33|2355.48|2358.33|2356.9|2356.08|2355.46|488
1720029600000|2024-07-03 18:00:00|2358.35|2355.5|2357.99|2357.49|2358.5|2357.58|2357|2355.48|269
1720029900000|2024-07-03 18:05:00|2357.82|2357.52|2357.22|2356.92|2358.24|2357.9|2357.09|2356.79|513
1720030200000|2024-07-03 18:10:00|2357.23|2356.93|2357.23|2356.93|2357.48|2357.11|2356.49|2356.13|491
1720030500000|2024-07-03 18:15:00|2357.24|2356.94|2356.87|2356.57|2358.15|2357.81|2356.65|2356.35|403
1720030800000|2024-07-03 18:20:00|2356.85|2356.55|2356.47|2356.17|2356.85|2356.55|2355.98|2355.68|350
1720031100000|2024-07-03 18:25:00|2356.45|2356.15|2356.84|2356.54|2357.09|2356.79|2356.27|2355.97|423
1720031400000|2024-07-03 18:30:00|2356.79|2356.49|2356.92|2356.62|2356.98|2356.68|2356.17|2355.87|305
1720031700000|2024-07-03 18:35:00|2356.93|2356.63|2356.1|2355.8|2357.04|2356.74|2355.92|2355.5|365
1720032000000|2024-07-03 18:40:00|2356.11|2355.81|2355.8|2355.5|2356.3|2356|2355.43|2355.13|354
1720032300000|2024-07-03 18:45:00|2355.81|2355.51|2355.96|2355.66|2356.09|2355.79|2355.53|2355.23|317
1720032600000|2024-07-03 18:50:00|2355.95|2355.65|2356.78|2356.48|2357.13|2356.83|2355.88|2355.58|401
1720032900000|2024-07-03 18:55:00|2356.79|2356.49|2356.49|2356.19|2356.91|2356.51|2356.23|2355.93|335
1720033200000|2024-07-03 19:00:00|2356.51|2356.21|2356.08|2355.78|2356.56|2356.26|2355.81|2355.51|386
1720033500000|2024-07-03 19:05:00|2356.01|2355.71|2356.09|2355.79|2356.24|2355.88|2355.62|2355.32|306
1720033800000|2024-07-03 19:10:00|2356.08|2355.78|2356.66|2356.36|2356.85|2356.55|2355.83|2355.53|384
1720034100000|2024-07-03 19:15:00|2356.64|2356.34|2356.14|2355.84|2356.93|2356.63|2355.75|2355.45|386
1720034400000|2024-07-03 19:20:00|2356.11|2355.81|2355.98|2355.68|2356.52|2356.22|2355.79|2355.49|276
1720034700000|2024-07-03 19:25:00|2356.01|2355.71|2355.1|2354.8|2356.3|2356|2355.03|2354.73|278
1720035000000|2024-07-03 19:30:00|2355.08|2354.78|2354.99|2354.69|2355.83|2355.44|2354.8|2354.5|341
1720035300000|2024-07-03 19:35:00|2355|2354.7|2355.09|2354.79|2355.11|2354.81|2354.29|2353.99|254
1720035600000|2024-07-03 19:40:00|2355.05|2354.75|2354.52|2354.22|2355.17|2354.87|2354.17|2353.87|267
1720035900000|2024-07-03 19:45:00|2354.53|2354.23|2354.08|2353.78|2354.62|2354.32|2353.92|2353.62|285
1720036200000|2024-07-03 19:50:00|2354.09|2353.79|2354.71|2354.41|2354.81|2354.51|2353.9|2353.6|267
1720036500000|2024-07-03 19:55:00|2354.75|2354.45|2354.52|2354.22|2354.89|2354.59|2354.39|2354.09|247
1720036800000|2024-07-03 20:00:00|2354.5|2354.2|2354.76|2354.46|2354.88|2354.58|2354.46|2354.16|192
1720037100000|2024-07-03 20:05:00|2354.93|2354.63|2355.32|2354.82|2355.33|2354.97|2354.9|2354.6|115
1720037400000|2024-07-03 20:10:00|2355.2|2354.9|2355.32|2354.82|2355.58|2355.17|2355.13|2354.77|70
1720037700000|2024-07-03 20:15:00|2355.23|2354.93|2355.19|2354.69|2355.56|2355.16|2355.04|2354.64|85
1720038000000|2024-07-03 20:20:00|2355.18|2354.68|2354.96|2354.46|2355.27|2354.85|2354.86|2354.41|62
1720038300000|2024-07-03 20:25:00|2354.94|2354.44|2354.92|2354.42|2355.32|2354.87|2354.5|2354.09|120
1720038600000|2024-07-03 20:30:00|2354.93|2354.43|2355.13|2354.63|2355.22|2354.72|2354.89|2354.39|65
1720038900000|2024-07-03 20:35:00|2355.17|2354.67|2355.46|2354.96|2355.52|2355.02|2354.92|2354.54|66
1720039200000|2024-07-03 20:40:00|2355.43|2354.93|2356.26|2355.76|2356.51|2356.11|2355.42|2354.92|112
1720039500000|2024-07-03 20:45:00|2356.24|2355.94|2356.51|2356.01|2356.77|2356.3|2356|2355.6|87
1720039800000|2024-07-03 20:50:00|2356.5|2356|2356.3|2355.8|2356.67|2356.17|2356.04|2355.62|97
1720040100000|2024-07-03 20:55:00|2356.26|2355.76|2356.36|2355.86|2356.75|2356.25|2356.19|2355.69|187
1720044000000|2024-07-03 22:00:00|2357.6|2357.1|2357.1|2356.6|2357.65|2357.15|2356.8|2356.3|42
1720044300000|2024-07-03 22:05:00|2357.45|2356.95|2357.3|2356.8|2357.57|2357.07|2357.03|2356.53|25
1720044600000|2024-07-03 22:10:00|2357.29|2356.79|2356.86|2356.36|2357.29|2356.79|2356.55|2356.16|40
1720044900000|2024-07-03 22:15:00|2356.9|2356.4|2356.82|2356.32|2357|2356.5|2356.7|2356.2|27
1720045200000|2024-07-03 22:20:00|2356.83|2356.33|2356.81|2356.51|2356.86|2356.51|2356.46|2355.96|75
1720045500000|2024-07-03 22:25:00|2356.91|2356.41|2356.89|2356.39|2356.91|2356.52|2356.75|2356.25|44
1720045800000|2024-07-03 22:30:00|2356.81|2356.51|2357.2|2356.7|2357.41|2356.93|2356.58|2356.16|73
1720046100000|2024-07-03 22:35:00|2357.19|2356.69|2357.96|2357.46|2357.96|2357.58|2357.19|2356.69|121
1720046400000|2024-07-03 22:40:00|2357.83|2357.53|2358.13|2357.63|2358.33|2357.87|2357.63|2357.2|98
1720046700000|2024-07-03 22:45:00|2358.16|2357.66|2358.12|2357.62|2358.28|2357.88|2357.99|2357.57|72
1720047000000|2024-07-03 22:50:00|2358.18|2357.68|2358.75|2358.25|2358.98|2358.54|2358|2357.66|112
1720047300000|2024-07-03 22:55:00|2358.76|2358.26|2359.18|2358.68|2359.54|2359.2|2358.58|2358.18|145
1720047600000|2024-07-03 23:00:00|2359.16|2358.66|2358.05|2357.55|2359.23|2358.73|2357.93|2357.47|157
1720047900000|2024-07-03 23:05:00|2358.08|2357.58|2358.58|2358.08|2358.58|2358.1|2357.91|2357.51|126
1720048200000|2024-07-03 23:10:00|2358.68|2358.18|2358.82|2358.32|2359.01|2358.55|2358.48|2357.98|82
1720048500000|2024-07-03 23:15:00|2358.95|2358.45|2358.89|2358.39|2359.18|2358.68|2358.75|2358.3|105
1720048800000|2024-07-03 23:20:00|2358.9|2358.4|2358.79|2358.49|2359.03|2358.61|2358.73|2358.32|64
1720049100000|2024-07-03 23:25:00|2358.78|2358.48|2358.75|2358.45|2358.9|2358.51|2358.39|2357.98|91
1720049400000|2024-07-03 23:30:00|2358.77|2358.47|2358.92|2358.62|2359.18|2358.81|2358.77|2358.37|76
1720049700000|2024-07-03 23:35:00|2358.89|2358.59|2359.45|2358.95|2359.48|2358.99|2358.85|2358.51|97
1720050000000|2024-07-03 23:40:00|2359.46|2358.96|2359.63|2359.13|2359.96|2359.46|2359.25|2358.85|138
1720050300000|2024-07-03 23:45:00|2359.62|2359.32|2359.03|2358.73|2359.62|2359.32|2359.01|2358.61|135
1720050600000|2024-07-03 23:50:00|2359.04|2358.53|2358.77|2358.27|2359.17|2358.74|2358.61|2358.18|84
1720050900000|2024-07-03 23:55:00|2358.78|2358.28|2359.12|2358.62|2359.43|2359.03|2358.35|2357.94|151
1720051200000|2024-07-04 00:00:00|2359.16|2358.66|2357.93|2357.63|2359.22|2358.82|2357.87|2357.57|345
1720051500000|2024-07-04 00:05:00|2357.95|2357.65|2357.06|2356.76|2357.97|2357.65|2357.01|2356.69|208
1720051800000|2024-07-04 00:10:00|2357.05|2356.75|2357.13|2356.83|2357.36|2357.05|2356.72|2356.38|152
1720052100000|2024-07-04 00:15:00|2357.15|2356.85|2357.31|2357.01|2357.64|2357.34|2357.02|2356.72|189
1720052400000|2024-07-04 00:20:00|2357.35|2357.05|2357.7|2357.4|2357.83|2357.48|2357.34|2356.98|125
1720052700000|2024-07-04 00:25:00|2357.72|2357.42|2358.26|2357.96|2358.57|2358.17|2357.35|2357.05|215
1720053000000|2024-07-04 00:30:00|2358.24|2357.94|2357.26|2356.96|2358.28|2357.94|2357.24|2356.86|170
1720053300000|2024-07-04 00:35:00|2357.36|2356.86|2357.45|2357.15|2357.88|2357.48|2357.24|2356.86|121
1720053600000|2024-07-04 00:40:00|2357.46|2357.16|2358.08|2357.58|2358.09|2357.69|2357.26|2356.92|183
1720053900000|2024-07-04 00:45:00|2357.98|2357.68|2358.28|2357.78|2358.28|2357.87|2357.77|2357.44|123
1720054200000|2024-07-04 00:50:00|2358.18|2357.88|2359.32|2359.02|2359.46|2359.11|2358.17|2357.78|196
1720054500000|2024-07-04 00:55:00|2359.27|2358.97|2358.94|2358.44|2359.57|2359.2|2358.85|2358.44|183
1720054800000|2024-07-04 01:00:00|2358.92|2358.42|2360.02|2359.52|2360.06|2359.7|2358.57|2358.21|572
1720055100000|2024-07-04 01:05:00|2360.03|2359.53|2360.18|2359.88|2361.27|2360.94|2359.63|2359.2|550
1720055400000|2024-07-04 01:10:00|2360.17|2359.87|2359.4|2358.9|2360.36|2360.03|2359.08|2358.72|413
1720055700000|2024-07-04 01:15:00|2359.32|2359.02|2358.94|2358.64|2360.07|2359.7|2358.53|2358.23|337
1720056000000|2024-07-04 01:20:00|2358.96|2358.66|2360.45|2360.15|2360.62|2360.21|2358.96|2358.66|367
1720056300000|2024-07-04 01:25:00|2360.55|2360.05|2361.88|2361.38|2362.8|2362.44|2360.39|2360|396
1720056600000|2024-07-04 01:30:00|2361.84|2361.34|2361.69|2361.39|2362.3|2361.93|2360.49|2360.12|414
1720056900000|2024-07-04 01:35:00|2361.7|2361.4|2360.98|2360.68|2362.13|2361.77|2360.82|2360.43|281
1720057200000|2024-07-04 01:40:00|2360.97|2360.67|2362.2|2361.9|2362.28|2361.9|2360.92|2360.52|385
1720057500000|2024-07-04 01:45:00|2362.22|2361.92|2361.64|2361.14|2362.6|2362.2|2361.25|2360.8|457
1720057800000|2024-07-04 01:50:00|2361.63|2361.13|2362|2361.7|2362.19|2361.77|2361.29|2360.95|302
1720058100000|2024-07-04 01:55:00|2362.01|2361.71|2362.27|2361.77|2362.55|2362.24|2361.65|2361.19|325
1720058400000|2024-07-04 02:00:00|2362.17|2361.67|2361.75|2361.25|2362.57|2362.07|2361.45|2361.08|372
1720058700000|2024-07-04 02:05:00|2361.76|2361.26|2360.41|2360.11|2361.76|2361.26|2360.33|2359.95|328
1720059000000|2024-07-04 02:10:00|2360.39|2360.09|2359.96|2359.66|2361|2360.5|2359.95|2359.65|388
1720059300000|2024-07-04 02:15:00|2360.06|2359.56|2359.6|2359.3|2360.48|2360.06|2359.59|2359.2|269
1720059600000|2024-07-04 02:20:00|2359.62|2359.32|2360.26|2359.96|2360.89|2360.48|2359.62|2359.25|205
1720059900000|2024-07-04 02:25:00|2360.36|2359.86|2359.68|2359.18|2360.6|2360.2|2359.59|2359.14|224
1720060200000|2024-07-04 02:30:00|2359.69|2359.19|2359.86|2359.56|2360|2359.6|2358.87|2358.48|477
1720060500000|2024-07-04 02:35:00|2359.87|2359.57|2359.13|2358.63|2360.35|2359.99|2358.89|2358.5|343
1720060800000|2024-07-04 02:40:00|2359.12|2358.62|2358.2|2357.9|2359.44|2359.08|2357.98|2357.59|614
1720061100000|2024-07-04 02:45:00|2358.21|2357.91|2359.56|2359.26|2359.66|2359.26|2357.68|2357.28|462
1720061400000|2024-07-04 02:50:00|2359.66|2359.16|2359.93|2359.43|2360.45|2360.09|2359.11|2358.71|405
1720061700000|2024-07-04 02:55:00|2359.91|2359.41|2359.51|2359.21|2360.35|2359.97|2359.44|2359.03|434
1720062000000|2024-07-04 03:00:00|2359.49|2359.19|2360.04|2359.54|2360.41|2360.07|2359.2|2358.74|665
1720062300000|2024-07-04 03:05:00|2359.96|2359.66|2359.71|2359.21|2360.09|2359.7|2359.23|2358.82|579
1720062600000|2024-07-04 03:10:00|2359.72|2359.22|2358.29|2357.79|2359.72|2359.32|2357.75|2357.44|730
1720062900000|2024-07-04 03:15:00|2358.21|2357.71|2359.61|2359.11|2359.92|2359.59|2357.92|2357.49|623
1720063200000|2024-07-04 03:20:00|2359.59|2359.09|2359.7|2359.4|2360.07|2359.68|2359.34|2358.95|560
1720063500000|2024-07-04 03:25:00|2359.79|2359.29|2360.23|2359.73|2360.61|2360.24|2359.66|2359.26|418
1720063800000|2024-07-04 03:30:00|2360.2|2359.7|2359.83|2359.53|2360.22|2359.72|2359.45|2359.12|365
1720064100000|2024-07-04 03:35:00|2359.82|2359.52|2360.22|2359.92|2360.47|2360.05|2359.05|2358.65|422
1720064400000|2024-07-04 03:40:00|2360.21|2359.91|2360.04|2359.74|2360.39|2360.03|2359.9|2359.51|329
1720064700000|2024-07-04 03:45:00|2360.03|2359.73|2359.71|2359.21|2360.18|2359.83|2359.41|2359.04|389
1720065000000|2024-07-04 03:50:00|2359.6|2359.3|2358.45|2358.15|2359.76|2359.37|2358.43|2358.04|326
1720065300000|2024-07-04 03:55:00|2358.49|2358.19|2358.31|2358.01|2358.74|2358.35|2357.42|2357.12|482
1720065600000|2024-07-04 04:00:00|2358.26|2357.96|2359.54|2359.24|2359.65|2359.26|2358.08|2357.62|291
1720065900000|2024-07-04 04:05:00|2359.65|2359.15|2358.57|2358.27|2359.65|2359.34|2358.47|2358.17|305
1720066200000|2024-07-04 04:10:00|2358.58|2358.28|2358.35|2357.85|2358.95|2358.61|2358.19|2357.81|300
1720066500000|2024-07-04 04:15:00|2358.34|2357.84|2358.22|2357.92|2358.54|2358.13|2357.84|2357.51|346
1720066800000|2024-07-04 04:20:00|2358.23|2357.93|2358.28|2357.78|2358.47|2358.08|2358.02|2357.65|319
1720067100000|2024-07-04 04:25:00|2358.25|2357.75|2358.47|2358.17|2359.04|2358.63|2358.02|2357.64|322
1720067400000|2024-07-04 04:30:00|2358.46|2358.16|2359.18|2358.88|2359.31|2358.9|2358.38|2358.01|356
1720067700000|2024-07-04 04:35:00|2359.17|2358.87|2359.43|2359.13|2359.65|2359.27|2359.17|2358.79|269
1720068000000|2024-07-04 04:40:00|2359.45|2359.15|2358.59|2358.29|2359.51|2359.15|2358.57|2358.19|304
1720068300000|2024-07-04 04:45:00|2358.56|2358.26|2358.75|2358.45|2358.9|2358.51|2358.4|2358.03|267
1720068600000|2024-07-04 04:50:00|2358.73|2358.43|2358.98|2358.68|2359.08|2358.69|2358.42|2358.03|319
1720068900000|2024-07-04 04:55:00|2359.09|2358.59|2358.76|2358.46|2359.9|2359.52|2358.7|2358.32|422
1720069200000|2024-07-04 05:00:00|2358.79|2358.49|2358.51|2358.21|2358.9|2358.52|2358.39|2358.02|300
1720069500000|2024-07-04 05:05:00|2358.61|2358.31|2358.03|2357.53|2358.72|2358.35|2357.85|2357.51|343
1720069800000|2024-07-04 05:10:00|2358.04|2357.54|2357.67|2357.37|2358.15|2357.77|2357.63|2357.23|291
1720070100000|2024-07-04 05:15:00|2357.69|2357.39|2356.93|2356.63|2357.86|2357.47|2356.57|2356.27|451
1720070400000|2024-07-04 05:20:00|2356.91|2356.61|2356.21|2355.71|2357.04|2356.66|2355.83|2355.47|472
1720070700000|2024-07-04 05:25:00|2356.15|2355.85|2356.45|2356.15|2356.6|2356.3|2355.74|2355.38|422
1720071000000|2024-07-04 05:30:00|2356.38|2356.08|2357|2356.5|2357.21|2356.81|2355.88|2355.47|656
1720071300000|2024-07-04 05:35:00|2356.97|2356.47|2357.54|2357.24|2357.94|2357.61|2356.64|2356.3|642
1720071600000|2024-07-04 05:40:00|2357.64|2357.14|2356.77|2356.27|2357.64|2357.21|2356.32|2355.89|705
1720071900000|2024-07-04 05:45:00|2356.76|2356.26|2356.49|2356.19|2357|2356.64|2355.95|2355.56|786
1720072200000|2024-07-04 05:50:00|2356.5|2356.2|2357.69|2357.19|2357.7|2357.34|2356.48|2356.09|643
1720072500000|2024-07-04 05:55:00|2357.56|2357.26|2357.09|2356.79|2357.8|2357.45|2357|2356.65|645
1720072800000|2024-07-04 06:00:00|2357.1|2356.8|2356.6|2356.3|2357.48|2357.11|2356.02|2355.65|639
1720073100000|2024-07-04 06:05:00|2356.71|2356.21|2355.9|2355.6|2357.32|2356.93|2355.76|2355.46|704
1720073400000|2024-07-04 06:10:00|2355.99|2355.49|2355.8|2355.5|2356.39|2355.99|2355.16|2354.82|766
1720073700000|2024-07-04 06:15:00|2355.81|2355.51|2354.9|2354.6|2355.81|2355.51|2354.61|2354.22|767
1720074000000|2024-07-04 06:20:00|2354.83|2354.53|2355.39|2354.89|2355.53|2355.15|2354.51|2354.13|716
1720074300000|2024-07-04 06:25:00|2355.4|2354.9|2353.97|2353.47|2355.49|2355.07|2353.85|2353.42|648
1720074600000|2024-07-04 06:30:00|2353.98|2353.48|2353.11|2352.81|2353.98|2353.52|2350.7|2350.4|924
1720074900000|2024-07-04 06:35:00|2353.1|2352.8|2354.54|2354.04|2354.74|2354.41|2352.6|2352.22|733
1720075200000|2024-07-04 06:40:00|2354.53|2354.03|2355.6|2355.1|2356.59|2356.29|2353.79|2353.49|961
1720075500000|2024-07-04 06:45:00|2355.41|2355.11|2355.63|2355.13|2355.8|2355.42|2355.07|2354.76|608
1720075800000|2024-07-04 06:50:00|2355.64|2355.14|2357.03|2356.73|2357.18|2356.82|2355.57|2355.14|735
1720076100000|2024-07-04 06:55:00|2357.01|2356.71|2356.59|2356.29|2357.16|2356.82|2355.91|2355.52|695
1720076400000|2024-07-04 07:00:00|2356.62|2356.32|2355.45|2355.15|2356.62|2356.32|2354.99|2354.62|741
1720076700000|2024-07-04 07:05:00|2355.46|2355.16|2354.66|2354.16|2355.79|2355.48|2354.46|2354.08|687
1720077000000|2024-07-04 07:10:00|2354.67|2354.17|2354.16|2353.86|2354.74|2354.35|2353.88|2353.49|607
1720077300000|2024-07-04 07:15:00|2354.13|2353.83|2354.88|2354.58|2355.04|2354.66|2353.84|2353.54|544
1720077600000|2024-07-04 07:20:00|2354.89|2354.59|2355.16|2354.66|2355.79|2355.44|2354.49|2354.11|573
1720077900000|2024-07-04 07:25:00|2355.18|2354.68|2356.3|2355.8|2356.44|2356.1|2355.09|2354.68|557
1720078200000|2024-07-04 07:30:00|2356.19|2355.89|2355.9|2355.6|2356.24|2355.89|2355.49|2355.1|540
1720078500000|2024-07-04 07:35:00|2355.91|2355.61|2355.93|2355.63|2356.27|2355.97|2355.57|2355.19|409
1720078800000|2024-07-04 07:40:00|2355.94|2355.64|2357.49|2356.99|2357.65|2357.31|2355.94|2355.62|534
1720079100000|2024-07-04 07:45:00|2357.43|2357.13|2356.7|2356.4|2357.82|2357.49|2356.43|2356.09|406
1720079400000|2024-07-04 07:50:00|2356.78|2356.48|2356.59|2356.29|2356.86|2356.5|2356.05|2355.64|457
1720079700000|2024-07-04 07:55:00|2356.6|2356.3|2357.77|2357.47|2357.98|2357.65|2356.55|2356.25|563
1720080000000|2024-07-04 08:00:00|2357.78|2357.48|2358.05|2357.75|2358.29|2357.99|2357.11|2356.75|557
1720080300000|2024-07-04 08:05:00|2358.11|2357.81|2358.96|2358.66|2359.13|2358.83|2357.53|2357.15|524
1720080600000|2024-07-04 08:10:00|2358.97|2358.67|2358.63|2358.13|2359.13|2358.72|2358.14|2357.74|627
1720080900000|2024-07-04 08:15:00|2358.62|2358.12|2357.47|2357.17|2358.64|2358.18|2357.41|2356.99|618
1720081200000|2024-07-04 08:20:00|2357.48|2357.18|2358.46|2358.16|2358.53|2358.17|2356.96|2356.6|527
1720081500000|2024-07-04 08:25:00|2358.45|2358.15|2357.75|2357.25|2358.68|2358.36|2357.13|2356.73|658
1720081800000|2024-07-04 08:30:00|2357.76|2357.26|2355.91|2355.61|2357.91|2357.48|2355.83|2355.51|467
1720082100000|2024-07-04 08:35:00|2356.01|2355.51|2356.25|2355.95|2356.42|2356.05|2355.76|2355.36|533
1720082400000|2024-07-04 08:40:00|2356.26|2355.96|2357.53|2357.23|2357.59|2357.23|2356.13|2355.69|549
1720082700000|2024-07-04 08:45:00|2357.51|2357.21|2357.84|2357.54|2358.3|2357.97|2357.28|2356.92|535
1720083000000|2024-07-04 08:50:00|2357.95|2357.45|2359.19|2358.69|2359.27|2358.87|2357.77|2357.37|505
1720083300000|2024-07-04 08:55:00|2359.09|2358.79|2359.06|2358.76|2359.92|2359.57|2358.97|2358.53|545
1720083600000|2024-07-04 09:00:00|2359.1|2358.8|2358.13|2357.63|2359.4|2359|2357.97|2357.61|552
1720083900000|2024-07-04 09:05:00|2358.12|2357.62|2356.69|2356.39|2358.19|2357.69|2356.59|2356.19|602
1720084200000|2024-07-04 09:10:00|2356.71|2356.41|2357.3|2356.8|2357.67|2357.34|2356.64|2356.24|583
1720084500000|2024-07-04 09:15:00|2357.29|2356.79|2356.09|2355.59|2357.41|2357.02|2355.91|2355.5|505
1720084800000|2024-07-04 09:20:00|2356.11|2355.61|2356.81|2356.31|2357.39|2357.04|2356.01|2355.61|415
1720085100000|2024-07-04 09:25:00|2356.79|2356.29|2357.45|2357.15|2357.65|2357.35|2356.06|2355.76|531
1720085400000|2024-07-04 09:30:00|2357.38|2357.08|2357.6|2357.1|2357.78|2357.28|2356.8|2356.44|340
1720085700000|2024-07-04 09:35:00|2357.65|2357.15|2357.89|2357.39|2357.9|2357.5|2357.29|2356.79|230
1720086000000|2024-07-04 09:40:00|2357.9|2357.4|2358.34|2358.04|2358.44|2358.05|2357.53|2357.12|444
1720086300000|2024-07-04 09:45:00|2358.44|2357.94|2357.88|2357.38|2358.8|2358.4|2357.77|2357.38|384
1720086600000|2024-07-04 09:50:00|2357.89|2357.39|2357.89|2357.59|2358.16|2357.76|2357.56|2357.19|478
1720086900000|2024-07-04 09:55:00|2357.9|2357.6|2357.93|2357.63|2358.17|2357.84|2357.66|2357.32|429
1720087200000|2024-07-04 10:00:00|2357.96|2357.66|2357.38|2356.88|2358.51|2358.16|2357.38|2356.88|711
1720087500000|2024-07-04 10:05:00|2357.39|2356.89|2357.27|2356.77|2357.69|2357.19|2357.16|2356.77|391
1720087800000|2024-07-04 10:10:00|2357.26|2356.76|2356.98|2356.68|2357.28|2356.89|2356.63|2356.25|383
1720088100000|2024-07-04 10:15:00|2357.01|2356.71|2357.68|2357.38|2357.94|2357.54|2356.83|2356.43|416
1720088400000|2024-07-04 10:20:00|2357.67|2357.37|2357.79|2357.29|2358.47|2358.06|2357.55|2357.17|479
1720088700000|2024-07-04 10:25:00|2357.8|2357.3|2358.66|2358.36|2358.85|2358.46|2357.61|2357.22|513
1720089000000|2024-07-04 10:30:00|2358.77|2358.27|2358.57|2358.27|2359.34|2358.96|2358.46|2358.07|410
1720089300000|2024-07-04 10:35:00|2358.67|2358.17|2358.42|2357.92|2359.21|2358.78|2358.24|2357.76|425
1720089600000|2024-07-04 10:40:00|2358.43|2357.93|2358.65|2358.35|2359.5|2359.19|2357.81|2357.51|539
1720089900000|2024-07-04 10:45:00|2358.77|2358.27|2358.44|2357.94|2358.96|2358.57|2358.31|2357.94|310
1720090200000|2024-07-04 10:50:00|2358.48|2357.98|2358.87|2358.57|2358.95|2358.57|2357.9|2357.5|335
1720090500000|2024-07-04 10:55:00|2358.97|2358.47|2358.26|2357.96|2359.02|2358.71|2358.17|2357.84|287
1720090800000|2024-07-04 11:00:00|2358.34|2357.84|2358.64|2358.34|2358.76|2358.45|2358.05|2357.7|407
1720091100000|2024-07-04 11:05:00|2358.65|2358.35|2359.16|2358.66|2359.59|2359.19|2358.43|2358.04|439
1720091400000|2024-07-04 11:10:00|2359.05|2358.75|2359.4|2358.9|2359.65|2359.3|2358.95|2358.63|439
1720091700000|2024-07-04 11:15:00|2359.38|2359.08|2359.65|2359.15|2360.33|2359.93|2359.32|2358.94|665
1720092000000|2024-07-04 11:20:00|2359.66|2359.16|2358.64|2358.34|2359.68|2359.18|2358.56|2358.16|353
1720092300000|2024-07-04 11:25:00|2358.56|2358.26|2358.67|2358.37|2359.03|2358.59|2358.43|2358.04|218
1720092600000|2024-07-04 11:30:00|2358.68|2358.38|2359.11|2358.81|2359.45|2359.14|2358.68|2358.38|328
1720092900000|2024-07-04 11:35:00|2359.15|2358.85|2359.36|2359.06|2359.51|2359.15|2359.15|2358.78|443
1720093200000|2024-07-04 11:40:00|2359.46|2358.96|2358.74|2358.44|2359.54|2359.14|2358.55|2358.16|446
1720093500000|2024-07-04 11:45:00|2358.91|2358.41|2359.17|2358.87|2359.36|2358.97|2358.65|2358.25|376
1720093800000|2024-07-04 11:50:00|2359.19|2358.89|2358.42|2358.12|2359.31|2358.92|2358.3|2357.9|361
1720094100000|2024-07-04 11:55:00|2358.46|2358.16|2358.71|2358.41|2359.19|2358.78|2357.68|2357.32|683
1720094400000|2024-07-04 12:00:00|2358.72|2358.42|2359.22|2358.92|2359.5|2359.2|2358.7|2358.3|604
1720094700000|2024-07-04 12:05:00|2359.23|2358.93|2360.04|2359.54|2360.09|2359.7|2359.14|2358.74|529
1720095000000|2024-07-04 12:10:00|2359.91|2359.61|2359.29|2358.99|2360.69|2360.3|2359.25|2358.95|611
1720095300000|2024-07-04 12:15:00|2359.46|2358.96|2359.11|2358.61|2359.75|2359.38|2358.99|2358.6|485
1720095600000|2024-07-04 12:20:00|2359.1|2358.6|2358.44|2358.14|2359.16|2358.79|2358.3|2357.93|556
1720095900000|2024-07-04 12:25:00|2358.42|2358.12|2358.29|2357.99|2358.65|2358.25|2357.72|2357.33|479
1720096200000|2024-07-04 12:30:00|2358.39|2357.89|2357.44|2357.14|2358.39|2357.95|2357.24|2356.9|640
1720096500000|2024-07-04 12:35:00|2357.43|2357.13|2357.93|2357.63|2358.05|2357.75|2357.19|2356.82|563
1720096800000|2024-07-04 12:40:00|2357.92|2357.62|2358.63|2358.33|2358.96|2358.56|2357.84|2357.48|520
1720097100000|2024-07-04 12:45:00|2358.61|2358.31|2358.09|2357.59|2358.91|2358.5|2357.9|2357.58|523
1720097400000|2024-07-04 12:50:00|2357.97|2357.67|2357.65|2357.35|2358.08|2357.71|2357.56|2357.19|507
1720097700000|2024-07-04 12:55:00|2357.63|2357.33|2357.99|2357.69|2358.18|2357.79|2357.48|2357.15|547
1720098000000|2024-07-04 13:00:00|2357.97|2357.67|2357.82|2357.32|2358.88|2358.58|2357.73|2357.32|833
1720098300000|2024-07-04 13:05:00|2357.74|2357.24|2357.94|2357.64|2358.97|2358.57|2357.65|2357.24|675
1720098600000|2024-07-04 13:10:00|2357.95|2357.65|2358.5|2358.2|2358.97|2358.59|2357.89|2357.49|707
1720098900000|2024-07-04 13:15:00|2358.48|2358.18|2358.4|2358.1|2358.93|2358.56|2358.26|2357.88|708
1720099200000|2024-07-04 13:20:00|2358.39|2358.09|2358.62|2358.32|2358.89|2358.54|2358.06|2357.66|700
1720099500000|2024-07-04 13:25:00|2358.6|2358.3|2357.7|2357.4|2358.84|2358.45|2357.48|2357.08|720
1720099800000|2024-07-04 13:30:00|2357.69|2357.39|2358.23|2357.93|2358.42|2358.07|2357.61|2357.23|814
1720100100000|2024-07-04 13:35:00|2358.27|2357.97|2357.97|2357.67|2358.55|2358.2|2357.74|2357.39|769
1720100400000|2024-07-04 13:40:00|2358.08|2357.58|2358.47|2357.97|2358.55|2358.16|2357.57|2357.2|639
1720100700000|2024-07-04 13:45:00|2358.46|2357.96|2358.69|2358.19|2358.96|2358.55|2358.11|2357.68|710
1720101000000|2024-07-04 13:50:00|2358.58|2358.28|2358.89|2358.39|2359.07|2358.65|2358.32|2357.9|649
1720101300000|2024-07-04 13:55:00|2358.93|2358.43|2360.05|2359.55|2360.37|2359.93|2358.79|2358.3|637
1720101600000|2024-07-04 14:00:00|2360.02|2359.52|2358.93|2358.63|2360.25|2359.92|2358.68|2358.3|488
1720101900000|2024-07-04 14:05:00|2359.03|2358.53|2359.45|2359.15|2359.55|2359.16|2358.22|2357.83|570
1720102200000|2024-07-04 14:10:00|2359.54|2359.04|2360.14|2359.64|2360.28|2359.88|2358.9|2358.59|476
1720102500000|2024-07-04 14:15:00|2359.97|2359.67|2360.73|2360.23|2360.9|2360.4|2359.26|2358.96|670
1720102800000|2024-07-04 14:20:00|2360.7|2360.2|2361.61|2361.31|2362.07|2361.73|2360.55|2360.2|906
1720103100000|2024-07-04 14:25:00|2361.5|2361.2|2360.71|2360.21|2362.17|2361.8|2360.45|2360.09|682
1720103400000|2024-07-04 14:30:00|2360.7|2360.2|2360.88|2360.58|2360.96|2360.58|2360.1|2359.71|591
1720103700000|2024-07-04 14:35:00|2360.89|2360.59|2360.35|2359.85|2361.08|2360.77|2359.82|2359.5|527
1720104000000|2024-07-04 14:40:00|2360.34|2359.84|2360.89|2360.39|2361.23|2360.85|2360.23|2359.84|591
1720104300000|2024-07-04 14:45:00|2360.88|2360.38|2360.01|2359.71|2361.26|2360.89|2359.92|2359.55|680
1720104600000|2024-07-04 14:50:00|2360.03|2359.73|2358.81|2358.31|2360.22|2359.82|2358.44|2358.03|923
1720104900000|2024-07-04 14:55:00|2358.79|2358.29|2359.12|2358.82|2359.63|2359.21|2358.43|2358.11|834
1720105200000|2024-07-04 15:00:00|2359.21|2358.71|2358.45|2358.15|2359.65|2359.29|2358.41|2358.05|819
1720105500000|2024-07-04 15:05:00|2358.48|2358.18|2360.25|2359.95|2360.74|2360.41|2358.28|2357.95|1057
1720105800000|2024-07-04 15:10:00|2360.27|2359.97|2359.64|2359.14|2361.03|2360.57|2359.3|2358.97|901
1720106100000|2024-07-04 15:15:00|2359.65|2359.15|2358.52|2358.22|2360.68|2360.36|2358.51|2358.21|912
1720106400000|2024-07-04 15:20:00|2358.49|2358.19|2358.01|2357.71|2359.16|2358.86|2355.81|2355.51|1021
1720106700000|2024-07-04 15:25:00|2358.02|2357.72|2359.41|2359.11|2360.08|2359.78|2356.88|2356.57|868
1720107000000|2024-07-04 15:30:00|2359.48|2358.98|2359.82|2359.52|2360.38|2359.98|2359.41|2358.98|514
1720107300000|2024-07-04 15:35:00|2359.84|2359.54|2358.94|2358.64|2360.02|2359.72|2358.77|2358.35|501
1720107600000|2024-07-04 15:40:00|2359.03|2358.53|2358.83|2358.53|2359.94|2359.56|2358.61|2358.26|476
1720107900000|2024-07-04 15:45:00|2358.81|2358.51|2358.14|2357.84|2359.1|2358.72|2356.73|2356.42|698
1720108200000|2024-07-04 15:50:00|2358.24|2357.74|2359.01|2358.51|2359.2|2358.8|2357.99|2357.63|372
1720108500000|2024-07-04 15:55:00|2359|2358.5|2357.66|2357.36|2359.03|2358.63|2357.66|2357.36|383
1720108800000|2024-07-04 16:00:00|2357.75|2357.25|2358.19|2357.89|2358.73|2358.39|2357.22|2356.92|458
1720109100000|2024-07-04 16:05:00|2358.2|2357.9|2358.64|2358.34|2358.68|2358.38|2357.66|2357.31|505
1720109400000|2024-07-04 16:10:00|2358.63|2358.33|2358.43|2358.13|2359.43|2359.1|2358.3|2357.98|785
1720109700000|2024-07-04 16:15:00|2358.55|2358.05|2359.03|2358.53|2359.14|2358.75|2358.18|2357.86|329
1720110000000|2024-07-04 16:20:00|2359.02|2358.52|2358.09|2357.79|2359.12|2358.74|2357.15|2356.81|620
1720110300000|2024-07-04 16:25:00|2358.19|2357.69|2357.84|2357.54|2358.27|2357.88|2357.61|2357.2|312
1720110600000|2024-07-04 16:30:00|2357.83|2357.53|2357.75|2357.45|2358.13|2357.78|2357.69|2357.32|230
1720110900000|2024-07-04 16:35:00|2357.74|2357.44|2357.86|2357.56|2358.13|2357.81|2357.66|2357.25|340
1720111200000|2024-07-04 16:40:00|2357.93|2357.43|2357.47|2357.17|2357.95|2357.58|2357.38|2356.97|281
1720111500000|2024-07-04 16:45:00|2357.45|2357.15|2357.46|2357.16|2357.77|2357.44|2357.43|2357.05|359
1720111800000|2024-07-04 16:50:00|2357.55|2357.05|2357.69|2357.39|2358.02|2357.62|2357.36|2357.05|290
1720112100000|2024-07-04 16:55:00|2357.68|2357.38|2358.22|2357.72|2358.63|2358.23|2357.64|2357.24|272
1720112400000|2024-07-04 17:00:00|2358.21|2357.71|2358.02|2357.52|2358.36|2357.86|2357.75|2357.35|137
1720112700000|2024-07-04 17:05:00|2357.93|2357.43|2357.83|2357.33|2358.11|2357.68|2357.67|2357.33|107
1720113000000|2024-07-04 17:10:00|2357.71|2357.21|2357.59|2357.09|2357.88|2357.48|2357.58|2357.08|110
1720113300000|2024-07-04 17:15:00|2357.68|2357.18|2357.8|2357.3|2357.89|2357.43|2357.62|2357.12|59
1720113600000|2024-07-04 17:20:00|2357.79|2357.29|2357.8|2357.3|2357.85|2357.52|2357.69|2357.27|28
1720113900000|2024-07-04 17:25:00|2357.79|2357.29|2357.49|2356.99|2357.8|2357.34|2357.29|2356.9|71
1720114200000|2024-07-04 17:30:00|2357.48|2356.98|2357.6|2357.1|2357.6|2357.2|2357.38|2356.88|57
1720114500000|2024-07-04 17:35:00|2357.63|2357.13|2357.42|2357.12|2357.68|2357.25|2357.32|2356.92|73
1720114800000|2024-07-04 17:40:00|2357.52|2357.02|2357.39|2356.89|2357.69|2357.25|2357.3|2356.88|68
1720115100000|2024-07-04 17:45:00|2357.27|2356.97|2357.28|2356.78|2357.41|2356.97|2357.07|2356.57|79
1720115400000|2024-07-04 17:50:00|2357.31|2356.81|2356.77|2356.27|2357.37|2356.91|2356.77|2356.27|32
1720115700000|2024-07-04 17:55:00|2356.64|2356.34|2356.64|2356.14|2356.77|2356.45|2356.47|2356|56
1720116000000|2024-07-04 18:00:00|2356.62|2356.12|2356.48|2355.98|2356.74|2356.24|2356.48|2355.98|40
1720116300000|2024-07-04 18:05:00|2356.5|2356|2356.73|2356.23|2356.78|2356.28|2356.46|2355.98|36
1720116600000|2024-07-04 18:10:00|2356.83|2356.33|2356.96|2356.46|2357.31|2356.81|2356.78|2356.28|15
1720116900000|2024-07-04 18:15:00|2356.83|2356.33|2356.91|2356.41|2357.29|2356.79|2356.81|2356.31|35
1720117200000|2024-07-04 18:20:00|2356.88|2356.38|2356.96|2356.46|2357.16|2356.66|2356.81|2356.31|23
1720117500000|2024-07-04 18:25:00|2356.91|2356.41|2357.55|2357.05|2357.7|2357.2|2356.76|2356.26|76
1720130700000|2024-07-04 22:05:00|2357.24|2356.74|2357.42|2356.92|2357.56|2357.17|2357.07|2356.57|93
1720131000000|2024-07-04 22:10:00|2357.44|2356.94|2356.77|2356.27|2357.46|2357|2356.57|2356.27|120
1720131300000|2024-07-04 22:15:00|2356.78|2356.28|2356.82|2356.32|2357.33|2356.92|2356.55|2356.15|194
1720131600000|2024-07-04 22:20:00|2356.81|2356.31|2356.25|2355.75|2356.82|2356.34|2355.84|2355.54|208
1720131900000|2024-07-04 22:25:00|2356.18|2355.68|2355.18|2354.68|2356.18|2355.73|2355.17|2354.68|237
1720132200000|2024-07-04 22:30:00|2355.17|2354.67|2355.24|2354.94|2355.78|2355.39|2354.88|2354.43|288
1720132500000|2024-07-04 22:35:00|2355.32|2354.82|2355.5|2355|2356.29|2355.89|2354.47|2354.08|248
1720132800000|2024-07-04 22:40:00|2355.51|2355.01|2356.33|2355.83|2356.41|2355.99|2355.4|2355|270
1720133100000|2024-07-04 22:45:00|2356.34|2355.84|2357.06|2356.56|2357.24|2356.89|2356.15|2355.7|237
1720133400000|2024-07-04 22:50:00|2357.03|2356.53|2357.17|2356.67|2357.47|2357.07|2356.96|2356.53|140
1720133700000|2024-07-04 22:55:00|2357.19|2356.69|2357.75|2357.25|2357.75|2357.35|2356.75|2356.33|138
1720134000000|2024-07-04 23:00:00|2357.77|2357.27|2357.15|2356.65|2357.82|2357.36|2356.93|2356.55|136
1720134300000|2024-07-04 23:05:00|2357.17|2356.67|2357.5|2357|2357.5|2357.08|2357.11|2356.66|102
1720134600000|2024-07-04 23:10:00|2357.44|2356.94|2357.36|2357.06|2357.72|2357.34|2357.16|2356.74|129
1720134900000|2024-07-04 23:15:00|2357.32|2357.02|2357.45|2356.95|2357.54|2357.04|2357.17|2356.67|88
1720135200000|2024-07-04 23:20:00|2357.46|2356.96|2357.29|2356.79|2357.51|2357.01|2357.23|2356.73|72
1720135500000|2024-07-04 23:25:00|2357.3|2356.8|2357.22|2356.72|2357.31|2356.81|2357.03|2356.6|77
1720135800000|2024-07-04 23:30:00|2357.21|2356.71|2357.16|2356.66|2357.23|2356.83|2357.05|2356.55|77
1720136100000|2024-07-04 23:35:00|2357.17|2356.67|2357.11|2356.61|2357.24|2356.84|2357|2356.56|78
1720136400000|2024-07-04 23:40:00|2357.14|2356.64|2357.06|2356.56|2357.18|2356.71|2356.88|2356.41|108
1720136700000|2024-07-04 23:45:00|2357.05|2356.55|2357.36|2357.06|2358.02|2357.65|2356.84|2356.44|337
1720137000000|2024-07-04 23:50:00|2357.29|2356.99|2357.02|2356.52|2357.82|2357.42|2356.62|2356.32|272
1720137300000|2024-07-04 23:55:00|2357.01|2356.51|2357.09|2356.59|2357.09|2356.6|2356.63|2356.2|110
1720137600000|2024-07-05 00:00:00|2357.08|2356.58|2356.35|2356.05|2357.1|2356.69|2356.28|2355.88|277
1720137900000|2024-07-05 00:05:00|2356.34|2356.04|2357.19|2356.89|2357.22|2356.9|2356.3|2355.92|199
1720138200000|2024-07-05 00:10:00|2357.18|2356.88|2357.28|2356.98|2357.68|2357.38|2357.18|2356.87|204
1720138500000|2024-07-05 00:15:00|2357.27|2356.97|2357.11|2356.81|2357.75|2357.45|2356.87|2356.46|231
1720138800000|2024-07-05 00:20:00|2357.15|2356.85|2357.25|2356.95|2357.41|2357.11|2356.87|2356.51|190
1720139100000|2024-07-05 00:25:00|2357.36|2356.86|2357.32|2357.02|2357.65|2357.28|2356.9|2356.56|244
1720139400000|2024-07-05 00:30:00|2357.24|2356.94|2358.56|2358.26|2358.81|2358.47|2357.09|2356.79|506
1720139700000|2024-07-05 00:35:00|2358.55|2358.25|2358.64|2358.34|2358.88|2358.56|2358.17|2357.87|229
1720140000000|2024-07-05 00:40:00|2358.75|2358.25|2358.56|2358.26|2359.14|2358.78|2358.54|2358.13|319
1720140300000|2024-07-05 00:45:00|2358.55|2358.25|2359.04|2358.54|2359.38|2358.93|2358.35|2357.94|491
1720140600000|2024-07-05 00:50:00|2359.02|2358.52|2358.71|2358.41|2359.04|2358.63|2358.17|2357.82|311
1720140900000|2024-07-05 00:55:00|2358.73|2358.43|2359.09|2358.79|2359.32|2358.96|2358.51|2358.11|351
1720141200000|2024-07-05 01:00:00|2359.1|2358.8|2358.95|2358.45|2360.12|2359.72|2358.77|2358.37|677
1720141500000|2024-07-05 01:05:00|2358.78|2358.48|2359.22|2358.72|2359.52|2359.12|2358.42|2358|455
1720141800000|2024-07-05 01:10:00|2359.23|2358.73|2359.92|2359.42|2360.63|2360.23|2359.23|2358.73|657
1720142100000|2024-07-05 01:15:00|2359.91|2359.61|2359.48|2359.18|2360.41|2360.06|2359.15|2358.78|511
1720142400000|2024-07-05 01:20:00|2359.5|2359.2|2358.35|2358.05|2359.7|2359.32|2357.73|2357.34|553
1720142700000|2024-07-05 01:25:00|2358.32|2358.02|2358.09|2357.59|2358.65|2358.35|2357.82|2357.44|451
1720143000000|2024-07-05 01:30:00|2358.08|2357.58|2358|2357.5|2358.53|2358.15|2357.61|2357.13|600
1720143300000|2024-07-05 01:35:00|2358.01|2357.51|2357.97|2357.47|2358.08|2357.73|2357.35|2356.96|465
1720143600000|2024-07-05 01:40:00|2358|2357.5|2358.55|2358.05|2358.67|2358.27|2357.71|2357.33|381
1720143900000|2024-07-05 01:45:00|2358.39|2358.09|2357.78|2357.28|2358.84|2358.46|2357.63|2357.18|431
1720144200000|2024-07-05 01:50:00|2357.76|2357.26|2358.35|2357.85|2358.47|2358.1|2357.14|2356.74|442
1720144500000|2024-07-05 01:55:00|2358.29|2357.99|2358.65|2358.35|2359.67|2359.28|2358.23|2357.85|474
1720144800000|2024-07-05 02:00:00|2358.64|2358.34|2360.11|2359.81|2360.49|2360.08|2358.32|2357.92|543
1720145100000|2024-07-05 02:05:00|2360.21|2359.71|2361.22|2360.72|2361.22|2360.82|2359.78|2359.4|471
1720145400000|2024-07-05 02:10:00|2361.08|2360.78|2360.38|2360.08|2361.36|2360.97|2359.85|2359.46|422
1720145700000|2024-07-05 02:15:00|2360.48|2359.98|2360.27|2359.97|2360.8|2360.42|2359.74|2359.36|259
1720146000000|2024-07-05 02:20:00|2360.39|2359.89|2361.19|2360.69|2361.19|2360.84|2359.89|2359.53|275
1720146300000|2024-07-05 02:25:00|2361.14|2360.84|2361.9|2361.6|2362.42|2362.02|2360.98|2360.64|455
1720146600000|2024-07-05 02:30:00|2361.89|2361.59|2361.34|2361.04|2362.4|2361.99|2361.18|2360.78|570
1720146900000|2024-07-05 02:35:00|2361.44|2360.94|2362.73|2362.43|2362.9|2362.5|2361.22|2360.87|411
1720147200000|2024-07-05 02:40:00|2362.74|2362.44|2361.84|2361.54|2363.44|2363.05|2361.54|2361.12|575
1720147500000|2024-07-05 02:45:00|2361.94|2361.44|2361.58|2361.28|2362.28|2361.9|2361.15|2360.84|416
1720147800000|2024-07-05 02:50:00|2361.63|2361.33|2361.72|2361.42|2363.36|2363.03|2361.43|2361.04|462
1720148100000|2024-07-05 02:55:00|2361.71|2361.41|2360.67|2360.37|2361.81|2361.43|2360.1|2359.67|467
1720148400000|2024-07-05 03:00:00|2360.76|2360.26|2361.26|2360.96|2361.61|2361.26|2360.4|2360.1|358
1720148700000|2024-07-05 03:05:00|2361.25|2360.95|2362.07|2361.77|2362.65|2362.25|2361.22|2360.84|317
1720149000000|2024-07-05 03:10:00|2362.17|2361.87|2361.31|2361.01|2362.53|2362.19|2360.96|2360.62|431
1720149300000|2024-07-05 03:15:00|2361.41|2360.91|2361.66|2361.36|2361.82|2361.48|2360.76|2360.46|304
1720149600000|2024-07-05 03:20:00|2361.69|2361.39|2360.92|2360.62|2361.73|2361.43|2360.69|2360.39|551
1720149900000|2024-07-05 03:25:00|2360.89|2360.59|2361.34|2361.04|2361.52|2361.11|2360.62|2360.22|526
1720150200000|2024-07-05 03:30:00|2361.36|2361.06|2360.66|2360.16|2361.42|2361.08|2359.8|2359.5|421
1720150500000|2024-07-05 03:35:00|2360.65|2360.15|2361.4|2360.9|2361.44|2360.97|2360.53|2360.15|245
1720150800000|2024-07-05 03:40:00|2361.44|2360.94|2360.98|2360.68|2361.58|2361.13|2360.98|2360.54|214
1720151100000|2024-07-05 03:45:00|2360.96|2360.66|2360.53|2360.23|2361.08|2360.67|2360.23|2359.88|246
1720151400000|2024-07-05 03:50:00|2360.52|2360.22|2361.33|2360.83|2361.7|2361.32|2360.48|2360.08|265
1720151700000|2024-07-05 03:55:00|2361.32|2360.82|2362.13|2361.63|2362.32|2361.95|2361.02|2360.64|295
1720152000000|2024-07-05 04:00:00|2362.12|2361.62|2362.09|2361.79|2362.32|2361.92|2361.58|2361.28|359
1720152300000|2024-07-05 04:05:00|2362.18|2361.68|2362.39|2361.89|2362.58|2362.18|2361.67|2361.37|307
1720152600000|2024-07-05 04:10:00|2362.4|2361.9|2362.7|2362.4|2362.78|2362.42|2362.2|2361.77|306
1720152900000|2024-07-05 04:15:00|2362.65|2362.35|2362.38|2361.88|2362.67|2362.35|2361.82|2361.51|220
1720153200000|2024-07-05 04:20:00|2362.31|2362.01|2362.48|2362.18|2363.12|2362.77|2362.04|2361.71|244
1720153500000|2024-07-05 04:25:00|2362.46|2362.16|2363.03|2362.73|2363.24|2362.94|2362.46|2362.06|277
1720153800000|2024-07-05 04:30:00|2363.11|2362.61|2362.82|2362.52|2363.25|2362.92|2362.33|2361.94|255
1720154100000|2024-07-05 04:35:00|2362.81|2362.51|2362.55|2362.25|2363.24|2362.87|2362.54|2362.14|354
1720154400000|2024-07-05 04:40:00|2362.65|2362.15|2362.9|2362.4|2363.19|2362.75|2362.41|2362.11|198
1720154700000|2024-07-05 04:45:00|2362.92|2362.42|2363.15|2362.85|2363.35|2362.94|2362.53|2362.1|202
1720155000000|2024-07-05 04:50:00|2363.14|2362.84|2364.7|2364.4|2364.78|2364.42|2363.01|2362.61|412
1720155300000|2024-07-05 04:55:00|2364.71|2364.41|2364.16|2363.86|2364.98|2364.61|2364|2363.67|221
1720155600000|2024-07-05 05:00:00|2364.24|2363.94|2363.68|2363.38|2364.38|2364.05|2363.45|2363.06|186
1720155900000|2024-07-05 05:05:00|2363.75|2363.45|2363.13|2362.83|2363.9|2363.49|2363.13|2362.83|185
1720156200000|2024-07-05 05:10:00|2363.14|2362.84|2363.55|2363.25|2363.62|2363.25|2362.85|2362.55|241
1720156500000|2024-07-05 05:15:00|2363.47|2363.17|2363.91|2363.61|2364.17|2363.78|2363.35|2362.96|279
1720156800000|2024-07-05 05:20:00|2363.88|2363.58|2363.86|2363.56|2364.15|2363.8|2363.36|2362.97|256
1720157100000|2024-07-05 05:25:00|2363.96|2363.46|2363|2362.7|2364.06|2363.71|2362.98|2362.66|234
1720157400000|2024-07-05 05:30:00|2362.96|2362.66|2363.79|2363.29|2364.46|2364.09|2362.96|2362.66|468
1720157700000|2024-07-05 05:35:00|2363.77|2363.27|2363.48|2362.98|2363.77|2363.36|2363.04|2362.63|393
1720158000000|2024-07-05 05:40:00|2363.44|2362.94|2364.15|2363.65|2364.15|2363.76|2363.31|2362.92|402
1720158300000|2024-07-05 05:45:00|2364.14|2363.64|2364.65|2364.35|2364.82|2364.49|2363.96|2363.46|486
1720158600000|2024-07-05 05:50:00|2364.77|2364.27|2364.34|2364.04|2365.31|2364.95|2364.13|2363.79|563
1720158900000|2024-07-05 05:55:00|2364.39|2364.09|2364.92|2364.62|2365.32|2364.93|2364.31|2363.91|470
1720159200000|2024-07-05 06:00:00|2364.9|2364.6|2365.57|2365.27|2365.72|2365.39|2364.86|2364.49|645
1720159500000|2024-07-05 06:05:00|2365.68|2365.38|2366.38|2366.08|2366.54|2366.24|2365.16|2364.86|551
1720159800000|2024-07-05 06:10:00|2366.5|2366|2365.82|2365.52|2366.57|2366.18|2365.82|2365.5|600
1720160100000|2024-07-05 06:15:00|2365.8|2365.5|2365.98|2365.68|2366.13|2365.77|2365.07|2364.66|530
1720160400000|2024-07-05 06:20:00|2366.08|2365.58|2365.8|2365.3|2366.36|2365.95|2365.09|2364.71|445
1720160700000|2024-07-05 06:25:00|2365.66|2365.36|2364.21|2363.91|2365.82|2365.43|2363.97|2363.67|561
1720161000000|2024-07-05 06:30:00|2364.18|2363.88|2364.86|2364.56|2365.17|2364.87|2363.81|2363.42|570
1720161300000|2024-07-05 06:35:00|2364.87|2364.57|2364.63|2364.33|2365.36|2365.03|2364.45|2364.08|480
1720161600000|2024-07-05 06:40:00|2364.53|2364.23|2364.35|2364.05|2364.98|2364.63|2364.22|2363.81|463
1720161900000|2024-07-05 06:45:00|2364.37|2364.07|2364.57|2364.27|2364.86|2364.47|2363.85|2363.51|487
1720162200000|2024-07-05 06:50:00|2364.58|2364.28|2364.89|2364.59|2365.39|2365.03|2364.49|2364.16|420
1720162500000|2024-07-05 06:55:00|2364.85|2364.55|2364.24|2363.94|2364.98|2364.67|2364.07|2363.73|500
1720162800000|2024-07-05 07:00:00|2364.17|2363.87|2363.51|2363.01|2364.34|2363.98|2362.92|2362.56|672
1720163100000|2024-07-05 07:05:00|2363.4|2363.1|2363.83|2363.53|2363.9|2363.6|2363.18|2362.78|397
1720163400000|2024-07-05 07:10:00|2363.86|2363.56|2364.58|2364.28|2365.19|2364.84|2363.78|2363.38|457
1720163700000|2024-07-05 07:15:00|2364.65|2364.35|2363.32|2363.02|2365.05|2364.72|2363.02|2362.64|448
1720164000000|2024-07-05 07:20:00|2363.22|2362.92|2362.8|2362.3|2363.88|2363.51|2362.65|2362.3|532
1720164300000|2024-07-05 07:25:00|2362.72|2362.42|2363.65|2363.35|2363.79|2363.48|2362.55|2362.25|522
1720164600000|2024-07-05 07:30:00|2363.77|2363.27|2363.52|2363.22|2363.97|2363.57|2363.21|2362.88|270
1720164900000|2024-07-05 07:35:00|2363.54|2363.24|2365.24|2364.94|2365.36|2365.03|2363.4|2363.09|528
1720165200000|2024-07-05 07:40:00|2365.22|2364.92|2367.1|2366.8|2367.73|2367.36|2364.98|2364.62|583
1720165500000|2024-07-05 07:45:00|2367.08|2366.78|2366.68|2366.18|2367.46|2367.16|2366.41|2366.06|485
1720165800000|2024-07-05 07:50:00|2366.58|2366.28|2365.78|2365.28|2366.75|2366.33|2365.55|2365.19|565
1720166100000|2024-07-05 07:55:00|2365.65|2365.35|2365.46|2365.16|2366.4|2366.1|2365.1|2364.79|431
1720166400000|2024-07-05 08:00:00|2365.47|2365.17|2366.39|2365.89|2366.85|2366.4|2364.85|2364.48|586
1720166700000|2024-07-05 08:05:00|2366.32|2366.02|2366.69|2366.19|2366.79|2366.49|2365.91|2365.61|452
1720167000000|2024-07-05 08:10:00|2366.58|2366.28|2367.76|2367.26|2367.91|2367.61|2366.01|2365.67|445
1720167300000|2024-07-05 08:15:00|2367.77|2367.27|2366.39|2366.09|2368.26|2367.96|2366.33|2365.98|511
1720167600000|2024-07-05 08:20:00|2366.35|2366.05|2366.66|2366.36|2367.42|2367.01|2366.18|2365.8|532
1720167900000|2024-07-05 08:25:00|2366.76|2366.26|2367.03|2366.73|2367.25|2366.95|2366.59|2366.23|461
1720168200000|2024-07-05 08:30:00|2367.04|2366.74|2366.56|2366.26|2367.71|2367.36|2366.43|2366.07|421
1720168500000|2024-07-05 08:35:00|2366.4|2366.1|2366.27|2365.97|2366.98|2366.58|2366.26|2365.88|497
1720168800000|2024-07-05 08:40:00|2366.26|2365.96|2367.05|2366.75|2367.38|2366.97|2365.79|2365.49|474
1720169100000|2024-07-05 08:45:00|2367.17|2366.67|2366.39|2365.89|2367.46|2367.12|2366.16|2365.78|510
1720169400000|2024-07-05 08:50:00|2366.32|2365.82|2365.6|2365.3|2366.65|2366.31|2365.48|2365.14|369
1720169700000|2024-07-05 08:55:00|2365.57|2365.27|2366.72|2366.42|2367.19|2366.82|2365.38|2364.96|572
1720170000000|2024-07-05 09:00:00|2366.82|2366.32|2366.86|2366.36|2367.15|2366.84|2366.64|2366.28|348
1720170300000|2024-07-05 09:05:00|2366.85|2366.35|2365.79|2365.49|2366.97|2366.57|2365.74|2365.44|289
1720170600000|2024-07-05 09:10:00|2365.8|2365.5|2365.91|2365.61|2366.46|2366.09|2365.69|2365.36|366
1720170900000|2024-07-05 09:15:00|2365.92|2365.62|2366.17|2365.87|2366.39|2366.02|2365.47|2365.16|381
1720171200000|2024-07-05 09:20:00|2366.12|2365.82|2366.44|2366.14|2366.6|2366.16|2365.91|2365.54|329
1720171500000|2024-07-05 09:25:00|2366.42|2366.12|2365.4|2365.1|2366.66|2366.27|2365.32|2364.99|382
1720171800000|2024-07-05 09:30:00|2365.38|2365.08|2364.51|2364.21|2365.53|2365.23|2364.3|2363.98|378
1720172100000|2024-07-05 09:35:00|2364.53|2364.23|2365.36|2365.06|2365.36|2365.06|2364.47|2364.17|313
1720172400000|2024-07-05 09:40:00|2365.45|2364.95|2365.41|2365.11|2365.7|2365.33|2365.09|2364.74|359
1720172700000|2024-07-05 09:45:00|2365.51|2365.01|2364.45|2364.15|2365.53|2365.23|2364.43|2364.1|497
1720173000000|2024-07-05 09:50:00|2364.47|2364.17|2362.64|2362.34|2364.74|2364.31|2362.52|2362.22|569
1720173300000|2024-07-05 09:55:00|2362.61|2362.31|2362.67|2362.37|2363.42|2363.08|2362.24|2361.93|506
1720173600000|2024-07-05 10:00:00|2362.53|2362.23|2363.9|2363.4|2364.13|2363.77|2362.05|2361.67|568
1720173900000|2024-07-05 10:05:00|2363.88|2363.58|2363.54|2363.04|2363.91|2363.61|2362.5|2362.2|434
1720174200000|2024-07-05 10:10:00|2363.41|2363.11|2363.33|2363.03|2363.66|2363.32|2363.07|2362.74|373
1720174500000|2024-07-05 10:15:00|2363.44|2362.94|2363.1|2362.8|2363.56|2363.2|2362.42|2362.12|399
1720174800000|2024-07-05 10:20:00|2363.09|2362.79|2364.19|2363.89|2365.26|2364.96|2363.09|2362.79|575
1720175100000|2024-07-05 10:25:00|2364.2|2363.9|2365.02|2364.72|2365.17|2364.79|2364.16|2363.86|300
1720175400000|2024-07-05 10:30:00|2365.12|2364.82|2365.63|2365.33|2365.72|2365.42|2365.04|2364.74|329
1720175700000|2024-07-05 10:35:00|2365.65|2365.35|2364.87|2364.57|2365.73|2365.41|2364.77|2364.47|281
1720176000000|2024-07-05 10:40:00|2364.86|2364.56|2364.48|2364.18|2365.16|2364.86|2364.14|2363.84|293
1720176300000|2024-07-05 10:45:00|2364.45|2364.15|2364.4|2364.1|2364.9|2364.6|2363.89|2363.57|416
1720176600000|2024-07-05 10:50:00|2364.52|2364.02|2364.96|2364.66|2365.03|2364.66|2364.07|2363.74|348
1720176900000|2024-07-05 10:55:00|2364.98|2364.68|2365.21|2364.91|2365.34|2364.99|2364.58|2364.22|434
1720177200000|2024-07-05 11:00:00|2365.24|2364.94|2364.67|2364.37|2366.16|2365.86|2364.67|2364.37|575
1720177500000|2024-07-05 11:05:00|2364.68|2364.38|2364.6|2364.3|2365.11|2364.72|2363.84|2363.42|501
1720177800000|2024-07-05 11:10:00|2364.63|2364.33|2364.22|2363.92|2364.72|2364.42|2363.53|2363.23|401
1720178100000|2024-07-05 11:15:00|2364.33|2363.83|2364.25|2363.95|2364.74|2364.34|2363.94|2363.59|314
1720178400000|2024-07-05 11:20:00|2364.26|2363.96|2363.83|2363.53|2364.53|2364.16|2363.5|2363.2|444
1720178700000|2024-07-05 11:25:00|2363.81|2363.51|2365.28|2364.98|2365.29|2364.99|2363.79|2363.35|368
1720179000000|2024-07-05 11:30:00|2365.3|2365|2364.46|2364.16|2365.51|2365.14|2364.26|2363.9|449
1720179300000|2024-07-05 11:35:00|2364.38|2364.08|2363.48|2363.18|2364.62|2364.23|2363.4|2363.1|390
1720179600000|2024-07-05 11:40:00|2363.46|2363.16|2363.82|2363.52|2364.63|2364.25|2362.54|2362.16|528
1720179900000|2024-07-05 11:45:00|2363.9|2363.4|2364.14|2363.84|2364.79|2364.44|2363.64|2363.24|685
1720180200000|2024-07-05 11:50:00|2364.13|2363.83|2365.26|2364.96|2365.51|2365.21|2364.07|2363.68|428
1720180500000|2024-07-05 11:55:00|2365.25|2364.95|2366.02|2365.72|2366.28|2365.88|2365.24|2364.88|529
1720180800000|2024-07-05 12:00:00|2366.06|2365.76|2367.91|2367.61|2368.09|2367.79|2366.04|2365.74|807
1720181100000|2024-07-05 12:05:00|2367.88|2367.58|2367.03|2366.73|2368.08|2367.71|2366.27|2365.92|718
1720181400000|2024-07-05 12:10:00|2367.04|2366.74|2367.21|2366.91|2367.53|2367.21|2366.66|2366.24|699
1720181700000|2024-07-05 12:15:00|2367.36|2366.86|2367.21|2366.91|2368.79|2368.46|2366.77|2366.47|816
1720182000000|2024-07-05 12:20:00|2367.22|2366.92|2366.91|2366.61|2368.23|2367.83|2366.79|2366.4|890
1720182300000|2024-07-05 12:25:00|2366.89|2366.59|2368|2365.4|2368|2367.28|2366.27|2365.4|741
1720182600000|2024-07-05 12:30:00|2367.84|2365.34|2370.5|2370.2|2376.49|2376.07|2350.4|2345.4|2042
1720182900000|2024-07-05 12:35:00|2370.31|2370.01|2366.2|2365.9|2373.7|2373.4|2364.89|2364.53|1930
1720183200000|2024-07-05 12:40:00|2366.13|2365.83|2373.13|2372.83|2373.51|2373.21|2365.25|2364.95|1583
1720183500000|2024-07-05 12:45:00|2373.15|2372.85|2369.17|2368.87|2373.26|2372.96|2368.85|2368.55|1423
1720183800000|2024-07-05 12:50:00|2369.2|2368.9|2369.01|2368.71|2371.81|2371.51|2367.41|2367.06|1380
1720184100000|2024-07-05 12:55:00|2369.05|2368.75|2372.38|2372.08|2374.21|2373.91|2368.95|2368.62|1410
1720184400000|2024-07-05 13:00:00|2372.41|2372.11|2372.8|2372.5|2375.15|2374.85|2370.93|2370.63|1739
1720184700000|2024-07-05 13:05:00|2372.81|2372.51|2376.32|2376.02|2376.33|2376.03|2371.43|2371.1|1513
1720185000000|2024-07-05 13:10:00|2376.34|2376.04|2377.11|2376.81|2380.37|2379.95|2375.87|2375.57|1575
1720185300000|2024-07-05 13:15:00|2377.15|2376.65|2375.73|2375.43|2377.26|2376.91|2375.07|2374.63|1343
1720185600000|2024-07-05 13:20:00|2375.57|2375.27|2374.29|2373.99|2376.03|2375.71|2371.83|2371.5|1373
1720185900000|2024-07-05 13:25:00|2374.2|2373.9|2374.66|2374.36|2375.13|2374.83|2373.17|2372.87|1294
1720186200000|2024-07-05 13:30:00|2374.47|2374.17|2379.58|2379.08|2380.24|2379.94|2374.47|2374.17|1562
1720186500000|2024-07-05 13:35:00|2379.6|2379.1|2379.87|2379.57|2380.73|2380.43|2378.38|2377.99|1378
1720186800000|2024-07-05 13:40:00|2380|2379.7|2384|2383.7|2385.33|2384.92|2379.23|2378.93|1436
1720187100000|2024-07-05 13:45:00|2384.09|2383.79|2380.62|2380.32|2385.43|2385.08|2379.25|2378.95|1464
1720187400000|2024-07-05 13:50:00|2380.72|2380.22|2380.3|2379.8|2382.54|2382.24|2379.76|2379.45|1394
1720187700000|2024-07-05 13:55:00|2380.24|2379.94|2383.4|2383.1|2383.7|2383.29|2379.51|2379.16|1037
1720188000000|2024-07-05 14:00:00|2383.35|2383.05|2378.03|2377.73|2383.87|2383.48|2377.72|2377.42|1098
1720188300000|2024-07-05 14:05:00|2378.1|2377.6|2377.43|2377.13|2378.6|2378.23|2375.41|2375.11|1183
1720188600000|2024-07-05 14:10:00|2377.35|2377.05|2377.46|2377.16|2378.24|2377.91|2374.68|2374.38|1031
1720188900000|2024-07-05 14:15:00|2377.25|2376.95|2378.62|2378.32|2379.02|2378.67|2375.9|2375.54|1262
1720189200000|2024-07-05 14:20:00|2378.5|2378.2|2378.25|2377.95|2379.6|2379.3|2376.74|2376.43|1123
1720189500000|2024-07-05 14:25:00|2378.27|2377.97|2378.44|2378.14|2380.08|2379.68|2378.07|2377.71|1012
1720189800000|2024-07-05 14:30:00|2378.47|2378.17|2381.74|2381.44|2382.85|2382.55|2378.36|2378.06|1155
1720190100000|2024-07-05 14:35:00|2381.46|2381.16|2381.5|2381.2|2382.37|2382.07|2380.9|2380.55|1075
1720190400000|2024-07-05 14:40:00|2381.41|2381.11|2383.59|2383.29|2384.53|2384.23|2380.69|2380.39|1140
1720190700000|2024-07-05 14:45:00|2383.64|2383.34|2382.83|2382.53|2384.36|2384|2382.7|2382.39|1083
1720191000000|2024-07-05 14:50:00|2382.94|2382.64|2383.4|2383.1|2384.67|2384.37|2381.97|2381.67|983
1720191300000|2024-07-05 14:55:00|2383.45|2383.15|2380.96|2380.66|2383.5|2383.2|2380.45|2380.15|970
1720191600000|2024-07-05 15:00:00|2380.95|2380.65|2379.65|2379.35|2380.97|2380.67|2378.82|2378.52|1203
1720191900000|2024-07-05 15:05:00|2379.56|2379.26|2381.75|2381.45|2382.16|2381.76|2378.74|2378.37|1026
1720192200000|2024-07-05 15:10:00|2381.86|2381.36|2383.32|2383.02|2384.02|2383.62|2381.55|2381.25|967
1720192500000|2024-07-05 15:15:00|2383.31|2383.01|2385.79|2385.29|2386.61|2386.28|2383.31|2383|1075
1720192800000|2024-07-05 15:20:00|2385.64|2385.34|2384.54|2384.24|2386.54|2386.17|2384.47|2384.08|904
1720193100000|2024-07-05 15:25:00|2384.57|2384.27|2384.9|2384.6|2385.51|2385.21|2384.02|2383.72|810
1720193400000|2024-07-05 15:30:00|2384.91|2384.61|2387.14|2386.84|2388.63|2388.33|2384.36|2384.06|1013
1720193700000|2024-07-05 15:35:00|2387.12|2386.82|2384.57|2384.27|2387.7|2387.4|2384.5|2384.2|853
1720194000000|2024-07-05 15:40:00|2384.59|2384.29|2384.68|2384.38|2386.1|2385.8|2384.35|2383.96|796
1720194300000|2024-07-05 15:45:00|2384.7|2384.4|2384.72|2384.42|2385.66|2385.36|2384.33|2383.99|794
1720194600000|2024-07-05 15:50:00|2384.65|2384.35|2383.79|2383.49|2386.03|2385.73|2382.79|2382.49|817
1720194900000|2024-07-05 15:55:00|2383.78|2383.48|2384.91|2384.61|2385.05|2384.75|2383.72|2383.38|895
1720195200000|2024-07-05 16:00:00|2384.92|2384.62|2386.87|2386.57|2386.88|2386.58|2384.6|2384.3|990
1720195500000|2024-07-05 16:05:00|2386.88|2386.58|2386.39|2386.09|2387.2|2386.9|2385.97|2385.61|784
1720195800000|2024-07-05 16:10:00|2386.4|2386.1|2384.88|2384.58|2386.68|2386.38|2384.4|2384.02|802
1720196100000|2024-07-05 16:15:00|2384.87|2384.57|2385.19|2384.89|2385.69|2385.37|2384.2|2383.9|723
1720196400000|2024-07-05 16:20:00|2385.14|2384.84|2386.02|2385.72|2386.08|2385.78|2384.28|2383.95|714
1720196700000|2024-07-05 16:25:00|2386.04|2385.74|2385.7|2385.4|2386.57|2386.26|2385.64|2385.34|585
1720197000000|2024-07-05 16:30:00|2385.69|2385.39|2387.08|2386.78|2387.08|2386.78|2385.36|2385.02|900
1720197300000|2024-07-05 16:35:00|2387.04|2386.74|2386.41|2386.11|2387.88|2387.56|2386.12|2385.7|830
1720197600000|2024-07-05 16:40:00|2386.39|2386.09|2386.17|2385.87|2386.88|2386.51|2385.74|2385.44|744
1720197900000|2024-07-05 16:45:00|2386.16|2385.86|2385.68|2385.38|2386.7|2386.4|2385.24|2384.94|816
1720198200000|2024-07-05 16:50:00|2385.67|2385.37|2386.68|2386.38|2386.89|2386.56|2385.45|2385.05|712
1720198500000|2024-07-05 16:55:00|2386.69|2386.39|2386.78|2386.48|2387.74|2387.32|2386.69|2386.39|834
1720198800000|2024-07-05 17:00:00|2386.79|2386.49|2387.4|2387.1|2387.64|2387.34|2386.21|2385.91|785
1720199100000|2024-07-05 17:05:00|2387.39|2387.09|2388.53|2388.23|2388.99|2388.66|2387.22|2386.92|957
1720199400000|2024-07-05 17:10:00|2388.52|2388.22|2388.89|2388.59|2389.45|2389.15|2388.44|2388.14|655
1720199700000|2024-07-05 17:15:00|2388.83|2388.53|2387.52|2387.22|2388.83|2388.53|2387.01|2386.65|989
1720200000000|2024-07-05 17:20:00|2387.3|2387|2388.25|2387.95|2389.03|2388.73|2387.12|2386.77|956
1720200300000|2024-07-05 17:25:00|2388.32|2387.82|2389.89|2389.59|2390.07|2389.67|2387.84|2387.54|933
1720200600000|2024-07-05 17:30:00|2389.75|2389.45|2388.22|2387.92|2390.23|2389.85|2388.22|2387.92|894
1720200900000|2024-07-05 17:35:00|2388.25|2387.95|2385.79|2385.49|2388.33|2387.95|2385.55|2385.24|907
1720201200000|2024-07-05 17:40:00|2385.82|2385.52|2386.52|2386.22|2386.82|2386.46|2384.79|2384.44|833
1720201500000|2024-07-05 17:45:00|2386.54|2386.24|2386.62|2386.32|2387.15|2386.76|2386.3|2385.93|653
1720201800000|2024-07-05 17:50:00|2386.6|2386.3|2386.13|2385.83|2387.06|2386.76|2386.03|2385.73|582
1720202100000|2024-07-05 17:55:00|2386.14|2385.84|2386.06|2385.76|2386.36|2386.03|2385.43|2385.13|697
1720202400000|2024-07-05 18:00:00|2386.09|2385.79|2385.55|2385.25|2386.38|2386.07|2385.4|2385.07|612
1720202700000|2024-07-05 18:05:00|2385.54|2385.24|2386|2385.7|2386.18|2385.88|2385.48|2385.13|603
1720203000000|2024-07-05 18:10:00|2386.01|2385.71|2387.69|2387.39|2387.99|2387.69|2385.74|2385.44|637
1720203300000|2024-07-05 18:15:00|2387.56|2387.26|2388.74|2388.44|2388.85|2388.55|2387.56|2387.26|618
1720203600000|2024-07-05 18:20:00|2388.72|2388.42|2389.94|2389.64|2390.71|2390.39|2388.43|2388.13|769
1720203900000|2024-07-05 18:25:00|2389.95|2389.65|2390.34|2390.04|2391.35|2391.05|2389.83|2389.51|748
1720204200000|2024-07-05 18:30:00|2390.33|2390.03|2390.62|2390.32|2390.82|2390.44|2388.9|2388.55|706
1720204500000|2024-07-05 18:35:00|2390.63|2390.33|2390.36|2390.06|2391.13|2390.75|2390.02|2389.66|632
1720204800000|2024-07-05 18:40:00|2390.38|2390.08|2392.04|2391.74|2392.85|2392.47|2390.36|2390.06|710
1720205100000|2024-07-05 18:45:00|2392.02|2391.72|2392.34|2392.04|2392.54|2392.24|2391.91|2391.61|645
1720205400000|2024-07-05 18:50:00|2392.35|2392.05|2391.23|2390.93|2392.71|2392.41|2391.19|2390.89|671
1720205700000|2024-07-05 18:55:00|2391.31|2390.81|2391.3|2391|2391.75|2391.37|2390.99|2390.65|687
1720206000000|2024-07-05 19:00:00|2391.28|2390.98|2392.87|2392.57|2393.18|2392.82|2391.11|2390.81|664
1720206300000|2024-07-05 19:05:00|2392.89|2392.59|2391.98|2391.68|2392.93|2392.63|2390.89|2390.59|561
1720206600000|2024-07-05 19:10:00|2391.99|2391.69|2392.77|2392.47|2392.81|2392.51|2391.58|2391.28|599
1720206900000|2024-07-05 19:15:00|2392.76|2392.46|2392.38|2392.08|2392.84|2392.54|2392.02|2391.68|636
1720207200000|2024-07-05 19:20:00|2392.39|2392.09|2392.68|2392.38|2392.72|2392.42|2392.11|2391.81|538
1720207500000|2024-07-05 19:25:00|2392.66|2392.36|2390.96|2390.66|2392.66|2392.36|2390.95|2390.65|612
1720207800000|2024-07-05 19:30:00|2391|2390.7|2390.03|2389.73|2391.09|2390.79|2389.98|2389.6|852
1720208100000|2024-07-05 19:35:00|2390.02|2389.72|2390.67|2390.17|2390.82|2390.32|2389.89|2389.52|730
1720208400000|2024-07-05 19:40:00|2390.58|2390.28|2390.62|2390.32|2391.21|2390.81|2390.43|2390.04|680
1720208700000|2024-07-05 19:45:00|2390.71|2390.41|2390|2389.7|2390.91|2390.52|2389.83|2389.53|660
1720209000000|2024-07-05 19:50:00|2390.02|2389.72|2388.74|2388.24|2390.55|2390.25|2388.42|2387.92|819
1720209300000|2024-07-05 19:55:00|2388.73|2388.23|2389|2388.7|2389.93|2389.43|2388.43|2387.96|759
1720209600000|2024-07-05 20:00:00|2389.21|2388.91|2388.46|2388.16|2389.45|2388.99|2388.45|2388.07|454
1720209900000|2024-07-05 20:05:00|2388.47|2388.17|2389.33|2388.83|2389.38|2389.04|2388.47|2388.17|300
1720210200000|2024-07-05 20:10:00|2389.39|2388.89|2389.6|2389.3|2389.87|2389.47|2388.87|2388.5|288
1720210500000|2024-07-05 20:15:00|2389.67|2389.17|2389.5|2389.2|2389.82|2389.44|2389.37|2388.97|127
1720210800000|2024-07-05 20:20:00|2389.49|2389.19|2389.12|2388.82|2389.71|2389.41|2389.01|2388.68|153
1720211100000|2024-07-05 20:25:00|2389.13|2388.83|2389.11|2388.81|2389.36|2388.96|2388.8|2388.5|152
1720211400000|2024-07-05 20:30:00|2389.18|2388.88|2389.18|2388.88|2389.59|2389.29|2389.06|2388.76|118
1720211700000|2024-07-05 20:35:00|2389.17|2388.87|2390.1|2389.8|2390.27|2389.87|2389.17|2388.73|140
1720212000000|2024-07-05 20:40:00|2390.03|2389.73|2391.52|2391.22|2391.85|2391.42|2390|2389.67|316
1720212300000|2024-07-05 20:45:00|2391.45|2391.15|2391.41|2391.11|2391.9|2391.49|2391.07|2390.67|276
1720212600000|2024-07-05 20:50:00|2391.42|2391.12|2391.26|2390.96|2391.59|2391.15|2390.85|2390.5|291
1720212900000|2024-07-05 20:55:00|2391.22|2390.92|2391.87|2391.37|2393.53|2391.47|2390.57|2389.37|257
1720389600000|2024-07-07 22:00:00|2391.7|2391.2|2389.87|2389.37|2391.7|2391.2|2386.75|2386.25|380
1720389900000|2024-07-07 22:05:00|2389.85|2389.35|2389.74|2389.24|2390.36|2389.86|2389.24|2388.74|259
1720390200000|2024-07-07 22:10:00|2389.72|2389.22|2389.6|2389.1|2390.52|2390.02|2389.44|2388.94|216
1720390500000|2024-07-07 22:15:00|2389.59|2389.09|2388.97|2388.47|2389.59|2389.09|2388.87|2388.37|157
1720390800000|2024-07-07 22:20:00|2389|2388.5|2388.72|2388.22|2389.03|2388.53|2388.38|2387.88|115
1720391100000|2024-07-07 22:25:00|2388.71|2388.21|2387.77|2387.27|2388.94|2388.44|2387.59|2387.09|137
1720391400000|2024-07-07 22:30:00|2387.73|2387.23|2387.87|2387.37|2388.11|2387.69|2387.49|2386.99|142
1720391700000|2024-07-07 22:35:00|2387.88|2387.38|2386.88|2386.38|2387.88|2387.38|2385.98|2385.48|167
1720392000000|2024-07-07 22:40:00|2386.87|2386.37|2387.39|2386.89|2387.63|2387.13|2386.63|2386.13|126
1720392300000|2024-07-07 22:45:00|2387.48|2386.98|2386.74|2386.24|2387.49|2386.99|2386.51|2386.02|131
1720392600000|2024-07-07 22:50:00|2386.73|2386.23|2385.95|2385.45|2386.79|2386.29|2385.82|2385.32|154
1720392900000|2024-07-07 22:55:00|2385.93|2385.43|2385.53|2385.23|2386.17|2385.68|2385.26|2384.76|182
1720393200000|2024-07-07 23:00:00|2385.58|2385.28|2385.97|2385.47|2386|2385.55|2385.09|2384.64|221
1720393500000|2024-07-07 23:05:00|2385.92|2385.42|2386.03|2385.53|2386.4|2386.01|2385.79|2385.29|136
1720393800000|2024-07-07 23:10:00|2386.04|2385.54|2386.36|2385.86|2386.52|2386.13|2386.03|2385.54|151
1720394100000|2024-07-07 23:15:00|2386.35|2385.85|2386.39|2386.09|2386.63|2386.23|2386.08|2385.69|144
1720394400000|2024-07-07 23:20:00|2386.4|2386.1|2386.43|2385.93|2386.68|2386.29|2386.18|2385.79|185
1720394700000|2024-07-07 23:25:00|2386.4|2385.9|2386.39|2385.89|2386.78|2386.38|2386.19|2385.77|149
1720395000000|2024-07-07 23:30:00|2386.32|2386.02|2386.63|2386.13|2386.72|2386.33|2386.25|2385.79|163
1720395300000|2024-07-07 23:35:00|2386.62|2386.12|2386.71|2386.21|2386.78|2386.31|2385.39|2385.02|265
1720395600000|2024-07-07 23:40:00|2386.74|2386.24|2386.83|2386.33|2387.23|2386.73|2386.67|2386.17|174
1720395900000|2024-07-07 23:45:00|2386.86|2386.36|2386.74|2386.24|2386.88|2386.57|2386.27|2385.77|260
1720396200000|2024-07-07 23:50:00|2386.72|2386.22|2386.58|2386.08|2386.78|2386.3|2385.91|2385.51|185
1720396500000|2024-07-07 23:55:00|2386.54|2386.04|2386.31|2386.01|2386.54|2386.04|2386.02|2385.55|222
1720396800000|2024-07-08 00:00:00|2386.41|2385.91|2384.89|2384.59|2386.41|2386.08|2384.81|2384.41|799
1720397100000|2024-07-08 00:05:00|2384.88|2384.58|2385.88|2385.58|2386.18|2385.83|2384.8|2384.42|609
1720397400000|2024-07-08 00:10:00|2385.99|2385.49|2385.91|2385.61|2386.21|2385.83|2385.52|2385.13|381
1720397700000|2024-07-08 00:15:00|2386.04|2385.54|2386.89|2386.59|2386.97|2386.66|2385.93|2385.54|503
1720398000000|2024-07-08 00:20:00|2387|2386.5|2386.68|2386.18|2387.25|2386.87|2386.23|2385.85|458
1720398300000|2024-07-08 00:25:00|2386.67|2386.17|2387.01|2386.51|2387.18|2386.74|2386.32|2385.96|430
1720398600000|2024-07-08 00:30:00|2386.86|2386.56|2386.77|2386.47|2387.23|2386.82|2386.62|2386.24|361
1720398900000|2024-07-08 00:35:00|2386.79|2386.49|2387.43|2387.13|2387.54|2387.13|2386.57|2386.17|337
1720399200000|2024-07-08 00:40:00|2387.44|2387.14|2387.86|2387.56|2388.08|2387.65|2387.37|2386.99|597
1720399500000|2024-07-08 00:45:00|2387.96|2387.66|2387.23|2386.93|2388.02|2387.72|2387.16|2386.77|435
1720399800000|2024-07-08 00:50:00|2387.22|2386.92|2387.41|2386.91|2387.66|2387.18|2386.54|2386.12|480
1720400100000|2024-07-08 00:55:00|2387.35|2386.85|2386.93|2386.63|2387.72|2387.22|2386.82|2386.33|527
1720400400000|2024-07-08 01:00:00|2387.02|2386.52|2385.72|2385.22|2387.12|2386.73|2385.35|2385.04|948
1720400700000|2024-07-08 01:05:00|2385.69|2385.19|2388.25|2387.95|2388.53|2388.1|2384.48|2384.08|947
1720401000000|2024-07-08 01:10:00|2388.23|2387.93|2390.16|2389.66|2390.7|2390.31|2388.06|2387.66|941
1720401300000|2024-07-08 01:15:00|2390.06|2389.56|2389.73|2389.43|2391.42|2390.92|2389.56|2389.09|793
1720401600000|2024-07-08 01:20:00|2389.74|2389.44|2388.77|2388.47|2389.84|2389.46|2388.23|2387.84|725
1720401900000|2024-07-08 01:25:00|2388.89|2388.39|2389.1|2388.6|2389.62|2389.13|2387.72|2387.36|825
1720402200000|2024-07-08 01:30:00|2389.09|2388.59|2388.48|2387.98|2389.09|2388.59|2387.6|2387.17|819
1720402500000|2024-07-08 01:35:00|2388.49|2387.99|2387.86|2387.36|2389.19|2388.8|2387.65|2387.28|741
1720402800000|2024-07-08 01:40:00|2387.87|2387.37|2386.19|2385.89|2387.87|2387.42|2385.91|2385.51|612
1720403100000|2024-07-08 01:45:00|2386.18|2385.88|2385.91|2385.61|2386.28|2385.9|2384.61|2384.21|737
1720403400000|2024-07-08 01:50:00|2385.89|2385.59|2385.76|2385.26|2386.87|2386.45|2385.73|2385.24|636
1720403700000|2024-07-08 01:55:00|2385.72|2385.22|2386.67|2386.37|2387.01|2386.64|2385.44|2385.06|700
1720404000000|2024-07-08 02:00:00|2386.65|2386.35|2386.12|2385.82|2386.73|2386.35|2385.51|2385.15|738
1720404300000|2024-07-08 02:05:00|2386.08|2385.78|2386.64|2386.14|2386.84|2386.44|2385.57|2385.07|658
1720404600000|2024-07-08 02:10:00|2386.63|2386.13|2386.02|2385.52|2386.83|2386.41|2385.84|2385.43|463
1720404900000|2024-07-08 02:15:00|2386.03|2385.53|2386.64|2386.14|2386.89|2386.46|2385.96|2385.52|504
1720405200000|2024-07-08 02:20:00|2386.67|2386.17|2386.67|2386.17|2386.91|2386.41|2386.2|2385.7|325
1720405500000|2024-07-08 02:25:00|2386.66|2386.16|2387.16|2386.66|2387.38|2387.08|2386.51|2386.11|417
1720405800000|2024-07-08 02:30:00|2387.17|2386.67|2386.59|2386.09|2387.4|2387.01|2385.93|2385.54|589
1720406100000|2024-07-08 02:35:00|2386.5|2386.2|2385.85|2385.55|2386.5|2386.2|2384.5|2384.17|643
1720406400000|2024-07-08 02:40:00|2385.84|2385.54|2383.87|2383.57|2385.87|2385.54|2383.55|2383.25|687
1720406700000|2024-07-08 02:45:00|2383.88|2383.58|2382.69|2382.19|2384.68|2384.29|2381.8|2381.48|752
1720407000000|2024-07-08 02:50:00|2382.81|2382.31|2382.2|2381.7|2382.82|2382.39|2381.66|2381.24|613
1720407300000|2024-07-08 02:55:00|2382.19|2381.69|2383.34|2382.84|2383.66|2383.16|2382.03|2381.53|683
1720407600000|2024-07-08 03:00:00|2383.35|2382.85|2383.55|2383.05|2383.98|2383.48|2382.84|2382.39|604
1720407900000|2024-07-08 03:05:00|2383.56|2383.06|2382.26|2381.76|2383.71|2383.32|2381.84|2381.45|520
1720408200000|2024-07-08 03:10:00|2382.27|2381.77|2383.23|2382.93|2383.66|2383.27|2381.54|2381.24|578
1720408500000|2024-07-08 03:15:00|2383.32|2382.82|2383.06|2382.56|2383.77|2383.43|2382.93|2382.53|504
1720408800000|2024-07-08 03:20:00|2383.07|2382.57|2384.06|2383.76|2384.2|2383.78|2382.82|2382.32|529
1720409100000|2024-07-08 03:25:00|2384.05|2383.75|2384.03|2383.53|2384.42|2384.08|2383.72|2383.22|585
1720409400000|2024-07-08 03:30:00|2383.95|2383.45|2383.78|2383.28|2384.21|2383.8|2383.45|2383.09|358
1720409700000|2024-07-08 03:35:00|2383.79|2383.29|2383.2|2382.7|2383.84|2383.4|2382.9|2382.54|321
1720410000000|2024-07-08 03:40:00|2383.19|2382.69|2382.66|2382.16|2383.19|2382.78|2382.4|2382|284
1720410300000|2024-07-08 03:45:00|2382.67|2382.17|2381.82|2381.52|2382.73|2382.28|2380.93|2380.63|467
1720410600000|2024-07-08 03:50:00|2381.85|2381.55|2382.76|2382.26|2382.9|2382.58|2381.23|2380.85|653
1720410900000|2024-07-08 03:55:00|2382.74|2382.24|2383.24|2382.74|2383.26|2382.85|2382.48|2381.98|330
1720411200000|2024-07-08 04:00:00|2383.25|2382.75|2383.02|2382.52|2383.45|2383.05|2382.63|2382.23|322
1720411500000|2024-07-08 04:05:00|2383.04|2382.54|2383.29|2382.79|2383.31|2382.9|2382.26|2381.91|336
1720411800000|2024-07-08 04:10:00|2383.3|2382.8|2384.2|2383.7|2384.23|2383.86|2383.27|2382.77|348
1720412100000|2024-07-08 04:15:00|2384.22|2383.72|2384.03|2383.53|2384.22|2383.82|2383.47|2383.01|215
1720412400000|2024-07-08 04:20:00|2384|2383.5|2383.87|2383.37|2384.14|2383.75|2383.75|2383.3|179
1720412700000|2024-07-08 04:25:00|2383.86|2383.36|2383.65|2383.15|2383.96|2383.48|2383.35|2382.94|194
1720413000000|2024-07-08 04:30:00|2383.57|2383.27|2384.6|2384.1|2385.21|2384.91|2383.48|2383.02|330
1720413300000|2024-07-08 04:35:00|2384.59|2384.09|2384.48|2383.98|2384.59|2384.17|2384.1|2383.76|258
1720413600000|2024-07-08 04:40:00|2384.49|2383.99|2384.7|2384.4|2384.9|2384.5|2384.29|2383.9|276
1720413900000|2024-07-08 04:45:00|2384.8|2384.3|2384.59|2384.29|2384.91|2384.51|2384.46|2384.1|192
1720414200000|2024-07-08 04:50:00|2384.6|2384.3|2384.41|2383.91|2384.89|2384.49|2384.02|2383.64|274
1720414500000|2024-07-08 04:55:00|2384.38|2384.08|2385.16|2384.86|2385.26|2384.94|2384.3|2383.91|306
1720414800000|2024-07-08 05:00:00|2385.23|2384.93|2385.05|2384.75|2385.23|2384.93|2384.57|2384.17|349
1720415100000|2024-07-08 05:05:00|2385.02|2384.72|2385.27|2384.77|2385.42|2385.02|2384.8|2384.41|333
1720415400000|2024-07-08 05:10:00|2385.29|2384.79|2385.88|2385.38|2385.88|2385.48|2384.73|2384.43|390
1720415700000|2024-07-08 05:15:00|2385.91|2385.41|2386.8|2386.3|2386.99|2386.59|2385.46|2385.07|331
1720416000000|2024-07-08 05:20:00|2386.82|2386.52|2385.35|2384.85|2387.08|2386.7|2385.26|2384.85|663
1720416300000|2024-07-08 05:25:00|2385.36|2384.86|2385.22|2384.72|2385.55|2385.22|2385.05|2384.65|316
1720416600000|2024-07-08 05:30:00|2385.26|2384.76|2383.45|2382.95|2385.36|2384.86|2383.2|2382.7|765
1720416900000|2024-07-08 05:35:00|2383.44|2382.94|2383.39|2382.89|2383.79|2383.47|2382.8|2382.5|655
1720417200000|2024-07-08 05:40:00|2383.36|2382.86|2383.54|2383.24|2383.96|2383.59|2382.83|2382.43|671
1720417500000|2024-07-08 05:45:00|2383.55|2383.25|2383.07|2382.57|2383.9|2383.55|2382.49|2382.14|637
1720417800000|2024-07-08 05:50:00|2383.08|2382.58|2382.82|2382.32|2383.77|2383.37|2381.8|2381.36|928
1720418100000|2024-07-08 05:55:00|2382.9|2382.4|2383.05|2382.75|2383.71|2383.41|2382.65|2382.23|572
1720418400000|2024-07-08 06:00:00|2383.12|2382.62|2381.67|2381.17|2383.26|2382.88|2381.02|2380.63|935
1720418700000|2024-07-08 06:05:00|2381.72|2381.22|2382.76|2382.26|2383.06|2382.76|2381.66|2381.22|898
1720419000000|2024-07-08 06:10:00|2382.77|2382.27|2383.64|2383.14|2384.1|2383.7|2382.53|2382.13|801
1720419300000|2024-07-08 06:15:00|2383.63|2383.13|2383.82|2383.32|2384.51|2384.13|2383.25|2382.75|743
1720419600000|2024-07-08 06:20:00|2383.8|2383.3|2382.87|2382.37|2384.17|2383.77|2382.6|2382.19|664
1720419900000|2024-07-08 06:25:00|2382.79|2382.49|2382.04|2381.54|2383.54|2383.04|2381.42|2381.04|819
1720420200000|2024-07-08 06:30:00|2381.99|2381.69|2382.04|2381.74|2382.52|2382.16|2381.8|2381.35|832
1720420500000|2024-07-08 06:35:00|2382.14|2381.64|2380.78|2380.28|2382.17|2381.77|2380.65|2380.25|816
1720420800000|2024-07-08 06:40:00|2380.77|2380.27|2380.25|2379.75|2381.33|2380.83|2380.07|2379.62|808
1720421100000|2024-07-08 06:45:00|2380.23|2379.73|2379.51|2379.01|2380.99|2380.49|2379.3|2378.8|793
1720421400000|2024-07-08 06:50:00|2379.5|2379|2377.9|2377.4|2379.87|2379.37|2377.65|2377.16|803
1720421700000|2024-07-08 06:55:00|2377.88|2377.38|2377.29|2376.79|2378.87|2378.45|2376.92|2376.62|973
1720422000000|2024-07-08 07:00:00|2377.28|2376.78|2377.7|2377.2|2378.57|2378.27|2376.85|2376.54|860
1720422300000|2024-07-08 07:05:00|2377.71|2377.21|2377.48|2376.98|2378|2377.5|2376.89|2376.49|711
1720422600000|2024-07-08 07:10:00|2377.47|2376.97|2380.17|2379.87|2380.38|2380.07|2377.34|2376.84|824
1720422900000|2024-07-08 07:15:00|2380.15|2379.85|2380.63|2380.13|2380.94|2380.64|2379.97|2379.58|684
1720423200000|2024-07-08 07:20:00|2380.6|2380.1|2381.18|2380.88|2381.34|2380.97|2380.53|2380.03|585
1720423500000|2024-07-08 07:25:00|2381.19|2380.89|2380.06|2379.76|2381.27|2380.91|2380.06|2379.65|631
1720423800000|2024-07-08 07:30:00|2380.01|2379.71|2380.88|2380.58|2380.99|2380.69|2379.27|2378.87|694
1720424100000|2024-07-08 07:35:00|2380.83|2380.53|2380.22|2379.72|2381.36|2380.99|2379.77|2379.44|750
1720424400000|2024-07-08 07:40:00|2380.11|2379.81|2379.06|2378.56|2380.11|2379.81|2378.61|2378.28|735
1720424700000|2024-07-08 07:45:00|2379.1|2378.6|2379.66|2379.36|2380.17|2379.8|2378.67|2378.29|766
1720425000000|2024-07-08 07:50:00|2379.69|2379.39|2379.77|2379.47|2380.16|2379.86|2379.3|2378.91|651
1720425300000|2024-07-08 07:55:00|2379.72|2379.42|2378.15|2377.85|2379.96|2379.58|2378.12|2377.82|680
1720425600000|2024-07-08 08:00:00|2378.13|2377.83|2377.98|2377.48|2379.11|2378.69|2377.59|2377.21|787
1720425900000|2024-07-08 08:05:00|2377.99|2377.49|2378.48|2377.98|2379.02|2378.65|2377.53|2377.09|753
1720426200000|2024-07-08 08:10:00|2378.39|2378.09|2378.57|2378.27|2379.08|2378.75|2378.06|2377.66|584
1720426500000|2024-07-08 08:15:00|2378.53|2378.23|2377.04|2376.74|2378.98|2378.65|2377|2376.63|657
1720426800000|2024-07-08 08:20:00|2377.03|2376.73|2377.52|2377.22|2377.83|2377.42|2376.63|2376.33|634
1720427100000|2024-07-08 08:25:00|2377.5|2377.2|2377.44|2377.14|2378.37|2378.05|2377.22|2376.85|608
1720427400000|2024-07-08 08:30:00|2377.46|2376.96|2375.2|2374.7|2377.46|2377.12|2375.04|2374.63|743
1720427700000|2024-07-08 08:35:00|2375.03|2374.73|2373.69|2373.39|2375.97|2375.57|2373.52|2373.16|974
1720428000000|2024-07-08 08:40:00|2373.71|2373.41|2372.94|2372.44|2374.29|2373.89|2372.23|2371.86|877
1720428300000|2024-07-08 08:45:00|2372.97|2372.47|2372.75|2372.25|2373.67|2373.26|2372.26|2371.91|815
1720428600000|2024-07-08 08:50:00|2372.77|2372.27|2373.29|2372.79|2373.5|2373.12|2372.14|2371.78|797
1720428900000|2024-07-08 08:55:00|2373.28|2372.78|2373.05|2372.75|2373.64|2373.26|2372.74|2372.36|741
1720429200000|2024-07-08 09:00:00|2372.92|2372.62|2372.02|2371.52|2373.74|2373.36|2371.91|2371.51|776
1720429500000|2024-07-08 09:05:00|2371.91|2371.61|2372.35|2371.85|2372.41|2372.02|2370.88|2370.49|763
1720429800000|2024-07-08 09:10:00|2372.28|2371.78|2372.44|2372.14|2373.07|2372.68|2371.37|2370.97|703
1720430100000|2024-07-08 09:15:00|2372.43|2372.13|2374.13|2373.63|2374.13|2373.74|2372.35|2371.96|707
1720430400000|2024-07-08 09:20:00|2374.14|2373.64|2373.01|2372.71|2374.15|2373.67|2372.94|2372.57|528
1720430700000|2024-07-08 09:25:00|2373.02|2372.72|2373.44|2372.94|2373.74|2373.33|2372.12|2371.75|724
1720431000000|2024-07-08 09:30:00|2373.45|2372.95|2372.52|2372.22|2373.53|2373.14|2371.78|2371.48|694
1720431300000|2024-07-08 09:35:00|2372.54|2372.24|2371.13|2370.83|2372.57|2372.24|2370.66|2370.28|519
1720431600000|2024-07-08 09:40:00|2371.2|2370.9|2371.48|2370.98|2372.18|2371.76|2371.12|2370.74|782
1720431900000|2024-07-08 09:45:00|2371.47|2370.97|2369.47|2369.17|2371.55|2371.16|2369.14|2368.8|678
1720432200000|2024-07-08 09:50:00|2369.43|2369.13|2370.11|2369.81|2370.13|2369.82|2368.52|2368.1|815
1720432500000|2024-07-08 09:55:00|2370.21|2369.71|2370.4|2370.1|2370.78|2370.38|2369.9|2369.52|650
1720432800000|2024-07-08 10:00:00|2370.22|2369.92|2372.2|2371.9|2372.65|2372.33|2369.87|2369.54|730
1720433100000|2024-07-08 10:05:00|2372.31|2371.81|2372.88|2372.58|2373.34|2372.96|2372.18|2371.77|672
1720433400000|2024-07-08 10:10:00|2372.98|2372.48|2372.31|2372.01|2373.3|2373|2372.11|2371.72|556
1720433700000|2024-07-08 10:15:00|2372.3|2372|2373|2372.7|2373.12|2372.72|2371.73|2371.39|556
1720434000000|2024-07-08 10:20:00|2373.1|2372.6|2373.24|2372.74|2373.63|2373.33|2372.89|2372.5|585
1720434300000|2024-07-08 10:25:00|2373.14|2372.84|2373.32|2372.82|2373.61|2373.27|2372.62|2372.24|578
1720434600000|2024-07-08 10:30:00|2373.34|2372.84|2373.9|2373.4|2374.21|2373.82|2373.24|2372.84|525
1720434900000|2024-07-08 10:35:00|2373.87|2373.37|2371.73|2371.43|2373.94|2373.55|2371.14|2370.71|668
1720435200000|2024-07-08 10:40:00|2371.83|2371.33|2372.3|2372|2372.45|2372.07|2371.36|2371.02|698
1720435500000|2024-07-08 10:45:00|2372.31|2372.01|2373.01|2372.51|2373.27|2372.91|2372.19|2371.79|476
1720435800000|2024-07-08 10:50:00|2373|2372.5|2373.61|2373.31|2373.67|2373.35|2372.7|2372.28|471
1720436100000|2024-07-08 10:55:00|2373.71|2373.21|2374.35|2374.05|2374.55|2374.23|2373.1|2372.72|579
1720436400000|2024-07-08 11:00:00|2374.34|2374.04|2373.34|2372.84|2374.39|2374.04|2373.23|2372.81|537
1720436700000|2024-07-08 11:05:00|2373.33|2372.83|2374.1|2373.6|2374.4|2374.06|2373.2|2372.82|526
1720437000000|2024-07-08 11:10:00|2374.11|2373.61|2373.39|2373.09|2374.98|2374.66|2373.38|2372.97|710
1720437300000|2024-07-08 11:15:00|2373.38|2373.08|2373.65|2373.15|2373.78|2373.39|2372.74|2372.36|545
1720437600000|2024-07-08 11:20:00|2373.64|2373.14|2374.36|2373.86|2374.36|2374|2373.43|2373.04|492
1720437900000|2024-07-08 11:25:00|2374.3|2374|2373.86|2373.56|2374.64|2374.27|2373.84|2373.54|528
1720438200000|2024-07-08 11:30:00|2373.85|2373.55|2375.11|2374.61|2375.11|2374.76|2373.29|2372.95|573
1720438500000|2024-07-08 11:35:00|2375.1|2374.6|2373.84|2373.54|2375.34|2374.96|2373.8|2373.42|623
1720438800000|2024-07-08 11:40:00|2373.83|2373.53|2374.31|2373.81|2374.77|2374.41|2373.63|2373.26|509
1720439100000|2024-07-08 11:45:00|2374.3|2373.8|2375.05|2374.75|2375.2|2374.9|2373.84|2373.5|692
1720439400000|2024-07-08 11:50:00|2375.03|2374.73|2375.34|2375.04|2375.93|2375.57|2374.71|2374.34|639
1720439700000|2024-07-08 11:55:00|2375.43|2374.93|2375.64|2375.14|2375.71|2375.31|2374.82|2374.52|617
1720440000000|2024-07-08 12:00:00|2375.44|2375.26|2375.89|2375.59|2376.07|2375.71|2374.9|2374.51|836
1720440300000|2024-07-08 12:05:00|2375.93|2375.63|2375.71|2375.41|2375.93|2375.63|2374.52|2374.16|777
1720440600000|2024-07-08 12:10:00|2375.73|2375.43|2375.23|2374.93|2376.32|2375.93|2374.9|2374.52|650
1720440900000|2024-07-08 12:15:00|2375.22|2374.92|2376.59|2376.29|2376.59|2376.29|2375.12|2374.72|616
1720441200000|2024-07-08 12:20:00|2376.64|2376.34|2376.03|2375.73|2377.76|2377.44|2375.91|2375.49|914
1720441500000|2024-07-08 12:25:00|2375.81|2375.51|2375.21|2374.71|2377.35|2377.02|2375.06|2374.64|877
1720441800000|2024-07-08 12:30:00|2375.22|2374.72|2374|2373.5|2375.3|2374.89|2373.63|2373.23|969
1720442100000|2024-07-08 12:35:00|2373.73|2373.43|2373.15|2372.85|2373.8|2373.5|2371.27|2370.86|1040
1720442400000|2024-07-08 12:40:00|2373.17|2372.87|2372.09|2371.79|2373.42|2373.05|2370.59|2370.29|1060
1720442700000|2024-07-08 12:45:00|2372.07|2371.77|2374.05|2373.75|2374.26|2373.86|2372|2371.62|949
1720443000000|2024-07-08 12:50:00|2374.04|2373.74|2374.45|2373.95|2374.45|2374.07|2372.9|2372.6|887
1720443300000|2024-07-08 12:55:00|2374.44|2373.94|2373|2372.7|2374.64|2374.24|2372.44|2372.14|1009
1720443600000|2024-07-08 13:00:00|2372.99|2372.69|2374.64|2374.14|2375.02|2374.66|2371.3|2370.93|1317
1720443900000|2024-07-08 13:05:00|2374.66|2374.16|2374.68|2374.38|2375.67|2375.26|2373.3|2372.87|1108
1720444200000|2024-07-08 13:10:00|2374.78|2374.48|2375.58|2375.28|2376.49|2376.19|2374.36|2373.99|1006
1720444500000|2024-07-08 13:15:00|2375.64|2375.34|2374.41|2374.11|2376.03|2375.73|2373.98|2373.62|1016
1720444800000|2024-07-08 13:20:00|2374.45|2374.15|2374.31|2374.01|2375.43|2375.13|2373.36|2372.97|1093
1720445100000|2024-07-08 13:25:00|2374.32|2374.02|2375.12|2374.82|2375.38|2374.94|2374.2|2373.9|976
1720445400000|2024-07-08 13:30:00|2375.19|2374.89|2376.96|2376.46|2377.37|2377.05|2374.66|2374.32|1437
1720445700000|2024-07-08 13:35:00|2376.84|2376.34|2374.44|2374.14|2377.33|2376.83|2372.55|2372.22|1322
1720446000000|2024-07-08 13:40:00|2374.21|2373.91|2374.3|2373.8|2374.9|2374.51|2372.38|2372.08|1314
1720446300000|2024-07-08 13:45:00|2374.29|2373.79|2371.05|2370.75|2375.04|2374.74|2370.8|2370.5|1365
1720446600000|2024-07-08 13:50:00|2371.03|2370.73|2372.98|2372.48|2373.01|2372.51|2370.56|2370.26|1113
1720446900000|2024-07-08 13:55:00|2372.97|2372.47|2375.81|2375.51|2376.41|2375.99|2372.97|2372.47|1035
1720447200000|2024-07-08 14:00:00|2375.75|2375.25|2378|2377.7|2378.13|2377.71|2375.12|2374.77|1202
1720447500000|2024-07-08 14:05:00|2377.99|2377.69|2379.58|2379.08|2379.58|2379.25|2376.79|2376.41|1194
1720447800000|2024-07-08 14:10:00|2379.34|2379.04|2378.24|2377.74|2379.84|2379.46|2377.96|2377.57|1160
1720448100000|2024-07-08 14:15:00|2378.26|2377.76|2376.23|2375.73|2378.28|2377.88|2375.93|2375.53|1079
1720448400000|2024-07-08 14:20:00|2376.12|2375.82|2375.97|2375.47|2376.8|2376.4|2374.27|2373.97|1122
1720448700000|2024-07-08 14:25:00|2375.96|2375.66|2376.92|2376.62|2377.63|2377.24|2375.23|2374.9|1091
1720449000000|2024-07-08 14:30:00|2376.94|2376.64|2377.08|2376.78|2378.07|2377.77|2375.82|2375.43|1101
1720449300000|2024-07-08 14:35:00|2377.17|2376.67|2377.13|2376.63|2377.69|2377.32|2376.35|2375.98|1037
1720449600000|2024-07-08 14:40:00|2377.11|2376.61|2375.23|2374.93|2377.89|2377.49|2375.14|2374.84|1063
1720449900000|2024-07-08 14:45:00|2375.43|2375.13|2375.7|2375.4|2376.19|2375.83|2374.94|2374.51|893
1720450200000|2024-07-08 14:50:00|2375.68|2375.38|2375.1|2374.8|2376.79|2376.38|2374.35|2373.96|1002
1720450500000|2024-07-08 14:55:00|2375.07|2374.77|2373.46|2373.16|2375.11|2374.8|2373.44|2373.08|1124
1720450800000|2024-07-08 15:00:00|2373.56|2373.06|2373.52|2373.22|2374.81|2374.41|2373.29|2372.94|1042
1720451100000|2024-07-08 15:05:00|2373.5|2373.2|2374.83|2374.53|2375.2|2374.9|2373.5|2373.2|857
1720451400000|2024-07-08 15:10:00|2374.77|2374.47|2373.25|2372.95|2374.92|2374.52|2372.45|2372.09|1030
1720451700000|2024-07-08 15:15:00|2373.28|2372.98|2374.15|2373.85|2374.62|2374.22|2373.1|2372.8|874
1720452000000|2024-07-08 15:20:00|2374.08|2373.78|2372.53|2372.23|2374.36|2373.95|2371.83|2371.48|886
1720452300000|2024-07-08 15:25:00|2372.51|2372.21|2369.74|2369.44|2372.59|2372.21|2369.51|2369.14|1288
1720452600000|2024-07-08 15:30:00|2369.7|2369.4|2367.51|2367.01|2369.91|2369.5|2366.13|2365.83|1223
1720452900000|2024-07-08 15:35:00|2367.55|2367.05|2366.98|2366.48|2368.21|2367.81|2365.09|2364.79|1213
1720453200000|2024-07-08 15:40:00|2366.99|2366.49|2364.2|2363.9|2367.01|2366.51|2364.18|2363.88|989
1720453500000|2024-07-08 15:45:00|2364.22|2363.92|2354.83|2354.33|2364.22|2363.92|2353.2|2352.9|1858
1720453800000|2024-07-08 15:50:00|2354.58|2354.08|2354.69|2354.19|2356.95|2356.45|2351.27|2350.97|1618
1720454100000|2024-07-08 15:55:00|2354.87|2354.37|2355.71|2355.41|2356.02|2355.52|2353.52|2353.14|1357
1720454400000|2024-07-08 16:00:00|2355.73|2355.43|2352.88|2352.38|2356.35|2355.92|2351.57|2351.27|1368
1720454700000|2024-07-08 16:05:00|2352.73|2352.23|2354.87|2354.37|2355.26|2354.76|2351.33|2350.86|1148
1720455000000|2024-07-08 16:10:00|2355.03|2354.53|2355.31|2354.81|2356.38|2356.08|2354.53|2354.08|937
1720455300000|2024-07-08 16:15:00|2355.23|2354.73|2354.62|2354.12|2355.38|2355.05|2353.09|2352.68|843
1720455600000|2024-07-08 16:20:00|2354.79|2354.29|2353.09|2352.79|2355.81|2355.45|2352.81|2352.48|874
1720455900000|2024-07-08 16:25:00|2353.08|2352.78|2354.44|2354.14|2354.65|2354.27|2352.32|2351.91|934
1720456200000|2024-07-08 16:30:00|2354.28|2353.98|2354.67|2354.37|2355.25|2354.89|2354.02|2353.57|775
1720456500000|2024-07-08 16:35:00|2354.63|2354.33|2354.94|2354.64|2356.03|2355.66|2354.63|2354.3|738
1720456800000|2024-07-08 16:40:00|2355.03|2354.53|2357.56|2357.26|2357.66|2357.36|2354.53|2354.14|857
1720457100000|2024-07-08 16:45:00|2357.66|2357.16|2358.57|2358.07|2358.71|2358.33|2357.24|2356.94|809
1720457400000|2024-07-08 16:50:00|2358.55|2358.05|2357.77|2357.47|2359.1|2358.68|2357.54|2357.06|678
1720457700000|2024-07-08 16:55:00|2357.76|2357.46|2358.87|2358.57|2358.88|2358.58|2357.76|2357.43|601
1720458000000|2024-07-08 17:00:00|2358.88|2358.58|2357.98|2357.68|2359.6|2359.22|2357.94|2357.57|791
1720458300000|2024-07-08 17:05:00|2357.97|2357.67|2358.38|2358.08|2359.19|2358.87|2357.92|2357.62|665
1720458600000|2024-07-08 17:10:00|2358.4|2358.1|2359.61|2359.31|2360.03|2359.68|2358.4|2357.98|727
1720458900000|2024-07-08 17:15:00|2359.62|2359.32|2359.09|2358.79|2359.83|2359.5|2358.71|2358.28|678
1720459200000|2024-07-08 17:20:00|2359.08|2358.78|2359.07|2358.77|2359.45|2359.15|2358.08|2357.7|664
1720459500000|2024-07-08 17:25:00|2359.06|2358.76|2356.22|2355.92|2359.17|2358.83|2355.81|2355.48|930
1720459800000|2024-07-08 17:30:00|2356.27|2355.97|2358.38|2358.08|2358.58|2358.25|2356.17|2355.67|743
1720460100000|2024-07-08 17:35:00|2358.39|2358.09|2359.03|2358.73|2359.17|2358.87|2357.73|2357.36|592
1720460400000|2024-07-08 17:40:00|2359.13|2358.63|2359.17|2358.67|2359.89|2359.47|2358.53|2358.03|514
1720460700000|2024-07-08 17:45:00|2359.15|2358.65|2357.17|2356.87|2359.15|2358.65|2357.08|2356.71|651
1720461000000|2024-07-08 17:50:00|2357.16|2356.86|2357.35|2357.05|2357.96|2357.58|2356.82|2356.38|537
1720461300000|2024-07-08 17:55:00|2357.42|2356.92|2357.39|2357.09|2357.74|2357.25|2356.58|2356.21|569
1720461600000|2024-07-08 18:00:00|2357.44|2357.14|2358.24|2357.94|2358.44|2358.13|2357.16|2356.79|714
1720461900000|2024-07-08 18:05:00|2358.21|2357.91|2357.05|2356.75|2358.36|2358.01|2356.76|2356.45|537
1720462200000|2024-07-08 18:10:00|2357.04|2356.74|2357.46|2356.96|2357.71|2357.35|2356.63|2356.32|406
1720462500000|2024-07-08 18:15:00|2357.23|2356.93|2357.15|2356.85|2357.41|2357.09|2356.66|2356.29|481
1720462800000|2024-07-08 18:20:00|2357.13|2356.83|2356.49|2355.99|2357.43|2357.04|2355.9|2355.51|450
1720463100000|2024-07-08 18:25:00|2356.38|2356.08|2356.41|2356.11|2356.71|2356.31|2355.92|2355.55|612
1720463400000|2024-07-08 18:30:00|2356.4|2356.1|2356.39|2356.09|2357|2356.7|2356.28|2355.88|433
1720463700000|2024-07-08 18:35:00|2356.4|2356.1|2357.04|2356.74|2357.13|2356.79|2356.19|2355.81|474
1720464000000|2024-07-08 18:40:00|2357.17|2356.67|2356.2|2355.9|2357.22|2356.92|2356.05|2355.72|652
1720464300000|2024-07-08 18:45:00|2356.16|2355.86|2355.24|2354.94|2356.23|2355.89|2355.13|2354.73|589
1720464600000|2024-07-08 18:50:00|2355.26|2354.96|2356.21|2355.91|2356.3|2355.96|2355.13|2354.83|525
1720464900000|2024-07-08 18:55:00|2356.23|2355.93|2356.85|2356.55|2356.99|2356.64|2356.06|2355.66|500
1720465200000|2024-07-08 19:00:00|2356.91|2356.61|2357.51|2357.21|2357.63|2357.24|2356.39|2356.03|516
1720465500000|2024-07-08 19:05:00|2357.54|2357.24|2357.67|2357.37|2357.88|2357.53|2357.09|2356.69|563
1720465800000|2024-07-08 19:10:00|2357.64|2357.34|2357.92|2357.62|2358.16|2357.86|2357.44|2357.14|572
1720466100000|2024-07-08 19:15:00|2357.91|2357.61|2357.77|2357.47|2358.01|2357.63|2357.61|2357.26|457
1720466400000|2024-07-08 19:20:00|2357.76|2357.46|2356.72|2356.42|2357.92|2357.56|2356.41|2356.05|419
1720466700000|2024-07-08 19:25:00|2356.73|2356.43|2357.77|2357.47|2357.84|2357.5|2356.61|2356.31|459
1720467000000|2024-07-08 19:30:00|2357.84|2357.34|2358.24|2357.94|2358.36|2358.06|2357.16|2356.82|600
1720467300000|2024-07-08 19:35:00|2358.22|2357.92|2358|2357.7|2358.42|2358.05|2357.49|2357.19|538
1720467600000|2024-07-08 19:40:00|2358.01|2357.71|2359.11|2358.81|2359.44|2359.09|2357.83|2357.53|648
1720467900000|2024-07-08 19:45:00|2359.17|2358.87|2359.64|2359.34|2359.73|2359.43|2359.11|2358.75|584
1720468200000|2024-07-08 19:50:00|2359.66|2359.36|2359.84|2359.54|2360.12|2359.79|2359.46|2359.15|760
1720468500000|2024-07-08 19:55:00|2359.92|2359.62|2359.4|2359.1|2360.07|2359.77|2359.15|2358.85|664
1720468800000|2024-07-08 20:00:00|2359.45|2359.15|2359.49|2359.19|2359.79|2359.43|2359.13|2358.79|385
1720469100000|2024-07-08 20:05:00|2359.5|2359.2|2359.07|2358.77|2360.04|2359.74|2358.96|2358.52|335
1720469400000|2024-07-08 20:10:00|2359.09|2358.79|2359.13|2358.83|2359.37|2359.07|2358.92|2358.62|274
1720469700000|2024-07-08 20:15:00|2359|2358.7|2358.25|2357.95|2359.05|2358.75|2358.23|2357.93|317
1720470000000|2024-07-08 20:20:00|2358.26|2357.96|2358.48|2358.18|2358.63|2358.3|2358.23|2357.93|138
1720470300000|2024-07-08 20:25:00|2358.5|2358.2|2358.5|2358.2|2358.71|2358.4|2358.35|2358.05|92
1720470600000|2024-07-08 20:30:00|2358.48|2358.18|2359.18|2358.88|2359.34|2358.96|2358.48|2358.18|154
1720470900000|2024-07-08 20:35:00|2359.2|2358.9|2359.84|2359.54|2359.93|2359.58|2359.13|2358.81|144
1720471200000|2024-07-08 20:40:00|2359.91|2359.41|2359.03|2358.73|2359.91|2359.51|2359|2358.67|181
1720471500000|2024-07-08 20:45:00|2358.99|2358.69|2358.81|2358.51|2359.25|2358.95|2358.71|2358.36|144
1720471800000|2024-07-08 20:50:00|2358.8|2358.5|2358.73|2358.43|2359.46|2359.07|2358.72|2358.31|152
1720472100000|2024-07-08 20:55:00|2358.91|2358.41|2359.32|2358.82|2359.65|2359.15|2358.83|2358.41|148
1720476000000|2024-07-08 22:00:00|2359.56|2359.06|2359.25|2358.75|2359.56|2359.06|2358.85|2358.39|149
1720476300000|2024-07-08 22:05:00|2359.24|2358.74|2359.51|2359.01|2359.74|2359.24|2359.21|2358.71|77
1720476600000|2024-07-08 22:10:00|2359.52|2359.02|2359.47|2358.97|2359.59|2359.14|2359.21|2358.71|77
1720476900000|2024-07-08 22:15:00|2359.5|2359|2359.85|2359.35|2359.9|2359.4|2359.49|2359|83
1720477200000|2024-07-08 22:20:00|2359.88|2359.38|2359.67|2359.17|2359.95|2359.45|2359.57|2359.11|77
1720477500000|2024-07-08 22:25:00|2359.66|2359.16|2359.57|2359.07|2359.76|2359.26|2359.56|2359.06|74
1720477800000|2024-07-08 22:30:00|2359.56|2359.06|2359.46|2358.96|2359.76|2359.26|2359.3|2358.8|93
1720478100000|2024-07-08 22:35:00|2359.41|2358.91|2359.55|2359.05|2359.69|2359.19|2359.4|2358.9|80
1720478400000|2024-07-08 22:40:00|2359.56|2359.06|2359.69|2359.19|2359.72|2359.32|2359.51|2359.01|73
1720478700000|2024-07-08 22:45:00|2359.6|2359.1|2359.65|2359.15|2359.77|2359.32|2359.51|2359.06|107
1720479000000|2024-07-08 22:50:00|2359.66|2359.16|2359.92|2359.42|2359.92|2359.52|2359.65|2359.15|79
1720479300000|2024-07-08 22:55:00|2359.91|2359.41|2360.12|2359.62|2360.12|2359.72|2359.75|2359.25|118
1720479600000|2024-07-08 23:00:00|2360.02|2359.72|2360.43|2359.93|2360.52|2360.13|2360.02|2359.66|67
1720479900000|2024-07-08 23:05:00|2360.42|2359.92|2360.76|2360.26|2360.82|2360.43|2360.3|2359.87|116
1720480200000|2024-07-08 23:10:00|2360.75|2360.25|2360.89|2360.39|2360.92|2360.52|2360.45|2360.02|71
1720480500000|2024-07-08 23:15:00|2360.87|2360.37|2361.18|2360.68|2361.31|2360.88|2360.84|2360.34|117
1720480800000|2024-07-08 23:20:00|2361.19|2360.69|2361.23|2360.73|2361.49|2361.05|2361.19|2360.69|89
1720481100000|2024-07-08 23:25:00|2361.29|2360.79|2361.13|2360.63|2361.29|2360.79|2360.84|2360.42|75
1720481400000|2024-07-08 23:30:00|2361.17|2360.67|2361.74|2361.24|2361.78|2361.31|2360.99|2360.53|132
1720481700000|2024-07-08 23:35:00|2361.72|2361.22|2361.93|2361.63|2362.2|2361.87|2361.35|2360.91|121
1720482000000|2024-07-08 23:40:00|2362.03|2361.53|2361.75|2361.45|2362.21|2361.84|2361.32|2361.02|262
1720482300000|2024-07-08 23:45:00|2361.82|2361.32|2361.9|2361.4|2361.98|2361.59|2361.24|2360.87|212
1720482600000|2024-07-08 23:50:00|2361.76|2361.46|2361.8|2361.3|2362.09|2361.69|2361.7|2361.3|206
1720482900000|2024-07-08 23:55:00|2361.71|2361.41|2361.98|2361.68|2362.34|2361.99|2361.66|2361.29|305
1720483200000|2024-07-09 00:00:00|2362.08|2361.58|2362.72|2362.42|2363.23|2362.81|2362.03|2361.58|580
1720483500000|2024-07-09 00:05:00|2362.82|2362.32|2362.67|2362.17|2362.94|2362.59|2361.61|2361.24|393
1720483800000|2024-07-09 00:10:00|2362.66|2362.16|2363.72|2363.22|2363.83|2363.45|2362.37|2362.01|418
1720484100000|2024-07-09 00:15:00|2363.71|2363.21|2363.53|2363.03|2364.01|2363.61|2362.74|2362.34|534
1720484400000|2024-07-09 00:20:00|2363.29|2362.99|2362.36|2362.06|2363.51|2363.09|2362.29|2361.94|376
1720484700000|2024-07-09 00:25:00|2362.37|2362.07|2362.05|2361.75|2363.04|2362.67|2362.04|2361.62|405
1720485000000|2024-07-09 00:30:00|2362.04|2361.74|2361.21|2360.91|2362.6|2362.24|2361.13|2360.78|505
1720485300000|2024-07-09 00:35:00|2361.2|2360.9|2362.05|2361.75|2362.62|2362.23|2361.01|2360.62|517
1720485600000|2024-07-09 00:40:00|2362.06|2361.76|2362.59|2362.29|2363.16|2362.77|2361.84|2361.49|349
1720485900000|2024-07-09 00:45:00|2362.62|2362.32|2363.03|2362.73|2363.14|2362.74|2362.56|2362.19|272
1720486200000|2024-07-09 00:50:00|2363.01|2362.71|2361.72|2361.42|2363.11|2362.73|2361.72|2361.31|332
1720486500000|2024-07-09 00:55:00|2361.73|2361.43|2362.19|2361.69|2362.6|2362.13|2361.72|2361.36|395
1720486800000|2024-07-09 01:00:00|2362.3|2361.8|2362.71|2362.21|2363.23|2362.8|2361.6|2361.3|749
1720487100000|2024-07-09 01:05:00|2362.72|2362.22|2363.78|2363.28|2363.78|2363.37|2362.09|2361.67|628
1720487400000|2024-07-09 01:10:00|2363.82|2363.32|2364.5|2364|2365.54|2365.14|2363.71|2363.32|751
1720487700000|2024-07-09 01:15:00|2364.51|2364.01|2364|2363.5|2364.6|2364.1|2363.17|2362.78|593
1720488000000|2024-07-09 01:20:00|2364.01|2363.51|2363.14|2362.64|2364.1|2363.6|2362.73|2362.33|528
1720488300000|2024-07-09 01:25:00|2363.15|2362.65|2363.49|2363.19|2363.59|2363.19|2362.69|2362.29|540
1720488600000|2024-07-09 01:30:00|2363.62|2363.12|2364.67|2364.17|2364.96|2364.5|2363.58|2363.08|625
1720488900000|2024-07-09 01:35:00|2364.69|2364.19|2364.93|2364.43|2364.95|2364.56|2363.27|2362.8|681
1720489200000|2024-07-09 01:40:00|2364.97|2364.47|2364.66|2364.16|2365.56|2365.22|2364.09|2363.59|636
1720489500000|2024-07-09 01:45:00|2364.67|2364.17|2364.29|2363.79|2364.97|2364.57|2363.42|2363.08|748
1720489800000|2024-07-09 01:50:00|2364.25|2363.75|2363.62|2363.12|2364.35|2363.94|2363.11|2362.74|711
1720490100000|2024-07-09 01:55:00|2363.64|2363.14|2363.59|2363.29|2363.94|2363.53|2363.02|2362.61|675
1720490400000|2024-07-09 02:00:00|2363.56|2363.26|2362.14|2361.64|2363.64|2363.33|2361.52|2361.13|769
1720490700000|2024-07-09 02:05:00|2362.13|2361.63|2361.48|2361.18|2362.48|2362.1|2361.25|2360.93|768
1720491000000|2024-07-09 02:10:00|2361.49|2361.19|2360.96|2360.46|2361.92|2361.57|2360.8|2360.35|776
1720491300000|2024-07-09 02:15:00|2361.07|2360.57|2362.04|2361.54|2362.86|2362.36|2360.99|2360.49|479
1720491600000|2024-07-09 02:20:00|2362.03|2361.53|2363.61|2363.11|2363.7|2363.26|2361.87|2361.4|445
1720491900000|2024-07-09 02:25:00|2363.58|2363.08|2363.93|2363.63|2364.03|2363.63|2363.04|2362.54|384
1720492200000|2024-07-09 02:30:00|2363.87|2363.57|2365.03|2364.53|2365.42|2365.02|2363.6|2363.17|753
1720492500000|2024-07-09 02:35:00|2364.95|2364.65|2365.31|2364.81|2365.85|2365.55|2364.47|2364.05|762
1720492800000|2024-07-09 02:40:00|2365.27|2364.77|2365.87|2365.37|2366|2365.63|2365.27|2364.77|491
1720493100000|2024-07-09 02:45:00|2365.88|2365.38|2366.27|2365.77|2367|2366.59|2365.61|2365.16|584
1720493400000|2024-07-09 02:50:00|2366.32|2365.82|2365.18|2364.68|2366.48|2366.01|2365.07|2364.66|526
1720493700000|2024-07-09 02:55:00|2365.17|2364.67|2364.36|2363.86|2365.72|2365.27|2364.22|2363.83|593
1720494000000|2024-07-09 03:00:00|2364.37|2363.87|2366.21|2365.91|2366.41|2366.08|2364.04|2363.63|828
1720494300000|2024-07-09 03:05:00|2366.19|2365.89|2364.99|2364.69|2366.68|2366.27|2364.9|2364.53|539
1720494600000|2024-07-09 03:10:00|2365.1|2364.8|2364.52|2364.22|2365.21|2364.8|2363.64|2363.25|478
1720494900000|2024-07-09 03:15:00|2364.53|2364.23|2365.93|2365.43|2366.13|2365.72|2364.3|2363.87|590
1720495200000|2024-07-09 03:20:00|2365.96|2365.46|2364.32|2363.82|2366.25|2365.86|2363.65|2363.15|543
1720495500000|2024-07-09 03:25:00|2364.31|2363.81|2364.18|2363.68|2364.68|2364.25|2363.85|2363.37|432
1720495800000|2024-07-09 03:30:00|2364.19|2363.69|2364.51|2364.01|2364.93|2364.54|2364.12|2363.68|314
1720496100000|2024-07-09 03:35:00|2364.53|2364.03|2365.47|2364.97|2365.48|2365.05|2364.42|2363.95|242
1720496400000|2024-07-09 03:40:00|2365.46|2364.96|2365.42|2365.12|2365.84|2365.34|2364.53|2364.12|333
1720496700000|2024-07-09 03:45:00|2365.41|2365.11|2366.91|2366.41|2366.98|2366.55|2365.21|2364.81|455
1720497000000|2024-07-09 03:50:00|2366.92|2366.42|2367.23|2366.93|2367.61|2367.26|2366.45|2366.08|473
1720497300000|2024-07-09 03:55:00|2367.22|2366.92|2368|2367.5|2368.17|2367.87|2367.22|2366.78|451
1720497600000|2024-07-09 04:00:00|2368.03|2367.53|2368.77|2368.27|2368.81|2368.31|2367.7|2367.34|610
1720497900000|2024-07-09 04:05:00|2368.76|2368.26|2368.53|2368.03|2368.92|2368.47|2368.07|2367.63|429
1720498200000|2024-07-09 04:10:00|2368.52|2368.02|2368.47|2368.17|2368.81|2368.41|2368.09|2367.69|378
1720498500000|2024-07-09 04:15:00|2368.57|2368.07|2368.56|2368.06|2369.05|2368.7|2367.77|2367.36|493
1720498800000|2024-07-09 04:20:00|2368.47|2368.17|2367.36|2366.86|2368.67|2368.26|2367.1|2366.67|529
1720499100000|2024-07-09 04:25:00|2367.39|2366.89|2367.96|2367.46|2368.08|2367.68|2367.37|2366.88|343
1720499400000|2024-07-09 04:30:00|2367.95|2367.45|2366.66|2366.36|2368.18|2367.78|2366.65|2366.23|450
1720499700000|2024-07-09 04:35:00|2366.65|2366.35|2367.13|2366.63|2367.34|2366.94|2366.61|2366.25|290
1720500000000|2024-07-09 04:40:00|2367.08|2366.78|2367.23|2366.73|2367.67|2367.28|2367.03|2366.62|286
1720500300000|2024-07-09 04:45:00|2367.25|2366.75|2367.6|2367.1|2367.84|2367.42|2367.12|2366.72|273
1720500600000|2024-07-09 04:50:00|2367.64|2367.14|2367.92|2367.42|2368.12|2367.74|2367.25|2366.87|326
1720500900000|2024-07-09 04:55:00|2367.86|2367.56|2367.67|2367.17|2368.62|2368.32|2367.22|2366.72|554
1720501200000|2024-07-09 05:00:00|2367.66|2367.16|2368.48|2367.98|2368.57|2368.11|2367.61|2367.11|339
1720501500000|2024-07-09 05:05:00|2368.47|2367.97|2367.2|2366.7|2368.69|2368.21|2367.05|2366.68|456
1720501800000|2024-07-09 05:10:00|2367.21|2366.71|2366.49|2365.99|2367.27|2366.88|2366.01|2365.71|358
1720502100000|2024-07-09 05:15:00|2366.48|2365.98|2365.57|2365.07|2366.48|2365.98|2365.12|2364.82|323
1720502400000|2024-07-09 05:20:00|2365.58|2365.08|2365.48|2364.98|2365.77|2365.35|2365.02|2364.72|388
1720502700000|2024-07-09 05:25:00|2365.47|2364.97|2365.91|2365.61|2366.16|2365.66|2365.27|2364.83|334
1720503000000|2024-07-09 05:30:00|2366.01|2365.51|2366.03|2365.53|2366.58|2366.08|2365.27|2364.88|734
1720503300000|2024-07-09 05:35:00|2366.06|2365.56|2365.4|2364.9|2366.11|2365.73|2365|2364.63|609
1720503600000|2024-07-09 05:40:00|2365.39|2364.89|2365.84|2365.54|2366.47|2366.17|2365.19|2364.77|546
1720503900000|2024-07-09 05:45:00|2365.83|2365.53|2365.29|2364.79|2366.29|2365.87|2365.05|2364.67|543
1720504200000|2024-07-09 05:50:00|2365.31|2364.81|2365.36|2364.86|2366.37|2365.98|2364.83|2364.53|767
1720504500000|2024-07-09 05:55:00|2365.34|2364.84|2364.93|2364.43|2366.05|2365.55|2364.41|2364.11|559
1720504800000|2024-07-09 06:00:00|2364.91|2364.41|2365.04|2364.74|2365.79|2365.44|2364.71|2364.31|722
1720505100000|2024-07-09 06:05:00|2365.06|2364.76|2365.72|2365.22|2365.78|2365.39|2365.06|2364.66|627
1720505400000|2024-07-09 06:10:00|2365.71|2365.21|2364.63|2364.13|2365.71|2365.25|2364.3|2363.93|735
1720505700000|2024-07-09 06:15:00|2364.6|2364.3|2364.08|2363.78|2364.83|2364.45|2363.58|2363.25|718
1720506000000|2024-07-09 06:20:00|2364.17|2363.87|2364.48|2363.98|2365.16|2364.75|2364.16|2363.75|546
1720506300000|2024-07-09 06:25:00|2364.47|2363.97|2364.69|2364.19|2364.95|2364.61|2363.86|2363.46|618
1720506600000|2024-07-09 06:30:00|2364.57|2364.27|2364.48|2364.18|2365.33|2364.94|2364.26|2363.95|615
1720506900000|2024-07-09 06:35:00|2364.62|2364.12|2363.35|2362.85|2364.73|2364.36|2363.15|2362.82|776
1720507200000|2024-07-09 06:40:00|2363.36|2362.86|2363.6|2363.1|2363.97|2363.59|2363.02|2362.69|605
1720507500000|2024-07-09 06:45:00|2363.61|2363.11|2363.68|2363.18|2363.94|2363.51|2362.94|2362.54|570
1720507800000|2024-07-09 06:50:00|2363.67|2363.17|2363.34|2362.84|2363.82|2363.41|2363.1|2362.6|595
1720508100000|2024-07-09 06:55:00|2363.36|2362.86|2364.47|2363.97|2364.54|2364.04|2363.03|2362.59|656
1720508400000|2024-07-09 07:00:00|2364.49|2363.99|2363.68|2363.38|2364.86|2364.36|2363.36|2362.99|704
1720508700000|2024-07-09 07:05:00|2363.79|2363.29|2363.34|2362.84|2363.79|2363.39|2362.92|2362.56|579
1720509000000|2024-07-09 07:10:00|2363.35|2362.85|2362.48|2362.18|2363.36|2363|2362.27|2361.89|648
1720509300000|2024-07-09 07:15:00|2362.62|2362.12|2362.01|2361.51|2362.92|2362.55|2361.49|2361.12|712
1720509600000|2024-07-09 07:20:00|2361.98|2361.48|2360.63|2360.33|2362.14|2361.72|2360.02|2359.64|777
1720509900000|2024-07-09 07:25:00|2360.64|2360.34|2359.65|2359.35|2360.94|2360.54|2358.59|2358.29|751
1720510200000|2024-07-09 07:30:00|2359.66|2359.36|2360.21|2359.71|2360.57|2360.27|2359.66|2359.36|603
1720510500000|2024-07-09 07:35:00|2360.1|2359.8|2360.38|2360.08|2360.48|2360.08|2359.34|2358.94|623
1720510800000|2024-07-09 07:40:00|2360.37|2360.07|2359.53|2359.03|2360.54|2360.13|2359.41|2359.03|666
1720511100000|2024-07-09 07:45:00|2359.42|2359.12|2358.88|2358.58|2359.46|2359.12|2358.88|2358.54|692
1720511400000|2024-07-09 07:50:00|2358.89|2358.59|2358.93|2358.63|2359.4|2359.1|2358.59|2358.2|577
1720511700000|2024-07-09 07:55:00|2358.9|2358.6|2359.2|2358.9|2359.51|2359.11|2358.58|2358.2|653
1720512000000|2024-07-09 08:00:00|2359.22|2358.92|2359.71|2359.41|2359.83|2359.53|2358.76|2358.36|660
1720512300000|2024-07-09 08:05:00|2359.72|2359.42|2360.51|2360.21|2360.53|2360.21|2359.27|2358.93|606
1720512600000|2024-07-09 08:10:00|2360.52|2360.22|2360.86|2360.56|2361.23|2360.93|2360.19|2359.88|701
1720512900000|2024-07-09 08:15:00|2360.85|2360.55|2361.77|2361.47|2362.22|2361.88|2360.65|2360.26|774
1720513200000|2024-07-09 08:20:00|2361.75|2361.45|2360.58|2360.08|2361.9|2361.58|2360.29|2359.93|653
1720513500000|2024-07-09 08:25:00|2360.48|2360.18|2359.97|2359.67|2360.98|2360.59|2359.84|2359.5|485
1720513800000|2024-07-09 08:30:00|2359.98|2359.68|2359.02|2358.72|2360.18|2359.88|2358.95|2358.57|566
1720514100000|2024-07-09 08:35:00|2358.94|2358.64|2359.38|2358.88|2359.41|2359.03|2358.48|2358.08|574
1720514400000|2024-07-09 08:40:00|2359.39|2358.89|2359.89|2359.59|2360.23|2359.89|2359.03|2358.73|573
1720514700000|2024-07-09 08:45:00|2359.91|2359.61|2360.14|2359.64|2360.93|2360.63|2359.82|2359.45|595
1720515000000|2024-07-09 08:50:00|2360.16|2359.66|2361.04|2360.74|2361.11|2360.81|2359.84|2359.39|471
1720515300000|2024-07-09 08:55:00|2361.15|2360.65|2361.85|2361.55|2362.02|2361.72|2360.87|2360.44|564
1720515600000|2024-07-09 09:00:00|2361.87|2361.57|2362.76|2362.46|2363.06|2362.66|2361.8|2361.43|637
1720515900000|2024-07-09 09:05:00|2362.75|2362.45|2362.78|2362.28|2363.61|2363.21|2362.35|2362.02|627
1720516200000|2024-07-09 09:10:00|2362.77|2362.27|2363.56|2363.26|2363.75|2363.45|2362.29|2361.89|717
1720516500000|2024-07-09 09:15:00|2363.65|2363.35|2365.01|2364.71|2365.36|2365.06|2363.53|2363.13|635
1720516800000|2024-07-09 09:20:00|2364.99|2364.69|2362.92|2362.62|2365.06|2364.76|2362.92|2362.53|638
1720517100000|2024-07-09 09:25:00|2362.91|2362.61|2362.31|2362.01|2363.68|2363.38|2362.21|2361.84|431
1720517400000|2024-07-09 09:30:00|2362.28|2361.98|2363.95|2363.65|2364.24|2363.88|2362.13|2361.73|525
1720517700000|2024-07-09 09:35:00|2363.94|2363.64|2364.39|2364.09|2364.83|2364.48|2363.33|2362.96|418
1720518000000|2024-07-09 09:40:00|2364.4|2364.1|2364.17|2363.87|2365.22|2364.84|2363.95|2363.56|535
1720518300000|2024-07-09 09:45:00|2364.16|2363.86|2364.09|2363.79|2364.65|2364.27|2363.66|2363.29|605
1720518600000|2024-07-09 09:50:00|2364.03|2363.73|2364.91|2364.61|2365.05|2364.75|2364.03|2363.69|523
1720518900000|2024-07-09 09:55:00|2364.89|2364.59|2364.56|2364.26|2365.58|2365.28|2364.45|2364.07|561
1720519200000|2024-07-09 10:00:00|2364.58|2364.28|2364.44|2363.94|2365.87|2365.57|2364.24|2363.74|743
1720519500000|2024-07-09 10:05:00|2364.43|2363.93|2364.76|2364.26|2364.91|2364.47|2364.07|2363.65|550
1720519800000|2024-07-09 10:10:00|2364.75|2364.25|2364.11|2363.81|2364.75|2364.32|2363.99|2363.61|600
1720520100000|2024-07-09 10:15:00|2364.14|2363.84|2364.69|2364.39|2364.77|2364.45|2363.8|2363.44|473
1720520400000|2024-07-09 10:20:00|2364.77|2364.47|2364.34|2364.04|2365.07|2364.73|2364.34|2363.99|416
1720520700000|2024-07-09 10:25:00|2364.32|2364.02|2363.72|2363.22|2364.68|2364.38|2363.51|2363.11|328
1720521000000|2024-07-09 10:30:00|2363.67|2363.37|2363.14|2362.84|2363.84|2363.44|2362.99|2362.69|538
1720521300000|2024-07-09 10:35:00|2363.13|2362.83|2363.04|2362.54|2363.42|2363.03|2362.35|2361.96|683
1720521600000|2024-07-09 10:40:00|2363.05|2362.55|2363.79|2363.49|2364.06|2363.65|2362.92|2362.42|516
1720521900000|2024-07-09 10:45:00|2363.89|2363.39|2363.77|2363.47|2364.21|2363.71|2363.35|2362.96|553
1720522200000|2024-07-09 10:50:00|2363.86|2363.36|2364.73|2364.43|2364.79|2364.49|2363.56|2363.16|494
1720522500000|2024-07-09 10:55:00|2364.84|2364.34|2363.31|2363.01|2364.9|2364.54|2363.31|2363.01|543
1720522800000|2024-07-09 11:00:00|2363.33|2363.03|2362.18|2361.88|2363.51|2363.12|2361.96|2361.56|719
1720523100000|2024-07-09 11:05:00|2362.08|2361.78|2360.59|2360.29|2362.43|2362.04|2360.58|2360.28|693
1720523400000|2024-07-09 11:10:00|2360.6|2360.3|2360.92|2360.62|2361.49|2361.13|2360.54|2360.24|659
1720523700000|2024-07-09 11:15:00|2360.93|2360.63|2361.16|2360.86|2361.8|2361.42|2360.7|2360.4|579
1720524000000|2024-07-09 11:20:00|2361.17|2360.87|2360.69|2360.39|2362.16|2361.82|2360.56|2360.26|555
1720524300000|2024-07-09 11:25:00|2360.68|2360.38|2360.8|2360.3|2360.88|2360.55|2359.97|2359.59|610
1720524600000|2024-07-09 11:30:00|2360.81|2360.31|2360.39|2360.09|2361.56|2361.17|2360.3|2359.94|594
1720524900000|2024-07-09 11:35:00|2360.4|2360.1|2359.51|2359.21|2360.69|2360.39|2359.27|2358.87|606
1720525200000|2024-07-09 11:40:00|2359.5|2359.2|2358.32|2357.82|2359.68|2359.3|2358.1|2357.7|731
1720525500000|2024-07-09 11:45:00|2358.25|2357.95|2359.47|2358.97|2359.62|2359.22|2357.78|2357.39|767
1720525800000|2024-07-09 11:50:00|2359.35|2359.05|2360.25|2359.95|2360.48|2360.09|2359.35|2359.05|746
1720526100000|2024-07-09 11:55:00|2360.36|2359.86|2360.82|2360.52|2361.13|2360.79|2359.91|2359.5|676
1720526400000|2024-07-09 12:00:00|2360.83|2360.53|2361.06|2360.56|2361.41|2361.07|2360.38|2360.08|774
1720526700000|2024-07-09 12:05:00|2360.96|2360.66|2360.66|2360.36|2361.39|2361.05|2360.53|2360.23|696
1720527000000|2024-07-09 12:10:00|2360.6|2360.3|2361.2|2360.7|2361.53|2361.23|2359.79|2359.39|746
1720527300000|2024-07-09 12:15:00|2361.21|2360.71|2360.11|2359.81|2361.21|2360.74|2359.89|2359.48|926
1720527600000|2024-07-09 12:20:00|2360.12|2359.82|2358.46|2357.96|2360.78|2360.46|2358.07|2357.67|1045
1720527900000|2024-07-09 12:25:00|2358.45|2357.95|2358.49|2358.19|2358.72|2358.39|2356.55|2356.25|884
1720528200000|2024-07-09 12:30:00|2358.58|2358.08|2358.56|2358.26|2359.34|2359.02|2356.94|2356.63|1008
1720528500000|2024-07-09 12:35:00|2358.55|2358.25|2356.91|2356.61|2358.95|2358.65|2356.51|2356.14|913
1720528800000|2024-07-09 12:40:00|2356.9|2356.6|2358.05|2357.55|2358.25|2357.88|2356.3|2355.98|986
1720529100000|2024-07-09 12:45:00|2358.03|2357.53|2358.69|2358.39|2358.88|2358.52|2357.24|2356.84|873
1720529400000|2024-07-09 12:50:00|2358.65|2358.35|2359.03|2358.73|2359.33|2358.93|2358.2|2357.8|937
1720529700000|2024-07-09 12:55:00|2359.12|2358.62|2360.37|2360.07|2360.42|2360.08|2358.54|2358.17|966
1720530000000|2024-07-09 13:00:00|2360.34|2360.04|2362.45|2362.15|2362.74|2362.44|2360.22|2359.92|1210
1720530300000|2024-07-09 13:05:00|2362.46|2362.16|2359.88|2359.58|2364.47|2364.13|2359.73|2359.43|1483
1720530600000|2024-07-09 13:10:00|2359.87|2359.57|2362.51|2362.21|2363.44|2363.14|2359.87|2359.45|1495
1720530900000|2024-07-09 13:15:00|2362.41|2362.11|2364.02|2363.52|2364.18|2363.83|2362.24|2361.93|1229
1720531200000|2024-07-09 13:20:00|2363.93|2363.43|2363.95|2363.65|2364.22|2363.82|2362.95|2362.54|1173
1720531500000|2024-07-09 13:25:00|2363.96|2363.66|2364.17|2363.87|2365.58|2365.28|2363.09|2362.73|1249
1720531800000|2024-07-09 13:30:00|2364.12|2363.82|2364.54|2364.24|2365.04|2364.72|2363.12|2362.82|1224
1720532100000|2024-07-09 13:35:00|2364.58|2364.28|2366.33|2366.03|2366.86|2366.52|2364.47|2364.17|1494
1720532400000|2024-07-09 13:40:00|2366.41|2366.11|2365.17|2364.87|2367.3|2366.91|2365.14|2364.78|1454
1720532700000|2024-07-09 13:45:00|2365.19|2364.89|2366.94|2366.64|2367.09|2366.74|2364.6|2364.23|1256
1720533000000|2024-07-09 13:50:00|2366.96|2366.66|2367.94|2367.44|2368.13|2367.81|2366.74|2366.38|1177
1720533300000|2024-07-09 13:55:00|2368.03|2367.73|2367.97|2367.67|2368.81|2368.41|2366.83|2366.4|810
1720533600000|2024-07-09 14:00:00|2367.78|2367.48|2361|2360.7|2371.69|2371.39|2360.66|2360.36|1599
1720533900000|2024-07-09 14:05:00|2361.05|2360.75|2361.06|2360.56|2362.4|2362.1|2356.81|2356.51|1740
1720534200000|2024-07-09 14:10:00|2361|2360.5|2360.91|2360.61|2361.9|2361.4|2358.13|2357.83|1489
1720534500000|2024-07-09 14:15:00|2360.92|2360.62|2361.18|2360.88|2363.9|2363.54|2360.92|2360.62|1504
1720534800000|2024-07-09 14:20:00|2361.15|2360.85|2361.04|2360.74|2362.49|2362.12|2360.24|2359.94|1612
1720535100000|2024-07-09 14:25:00|2361.06|2360.76|2362.89|2362.59|2363.08|2362.68|2359.82|2359.42|1495
1720535400000|2024-07-09 14:30:00|2362.6|2362.3|2365.1|2364.6|2365.3|2365|2361.44|2361.14|1402
1720535700000|2024-07-09 14:35:00|2364.96|2364.66|2362.58|2362.28|2365.47|2365.09|2362.47|2362.07|1456
1720536000000|2024-07-09 14:40:00|2362.57|2362.27|2361.4|2360.9|2362.96|2362.56|2361.03|2360.67|1110
1720536300000|2024-07-09 14:45:00|2361.39|2360.89|2359.42|2359.12|2361.74|2361.37|2358.85|2358.42|1139
1720536600000|2024-07-09 14:50:00|2359.41|2359.11|2358.71|2358.41|2359.81|2359.4|2357.36|2357|1333
1720536900000|2024-07-09 14:55:00|2358.7|2358.4|2355.29|2354.79|2358.94|2358.44|2354.41|2353.91|1476
1720537200000|2024-07-09 15:00:00|2355.19|2354.89|2357.72|2357.42|2358.36|2358.05|2353.11|2352.77|1614
1720537500000|2024-07-09 15:05:00|2357.94|2357.64|2356.22|2355.92|2358.96|2358.63|2355.21|2354.91|1471
1720537800000|2024-07-09 15:10:00|2356.24|2355.94|2352.75|2352.45|2356.34|2356.03|2351.74|2351.44|1394
1720538100000|2024-07-09 15:15:00|2352.84|2352.34|2352.92|2352.62|2353.76|2353.38|2351.57|2351.27|1430
1720538400000|2024-07-09 15:20:00|2353.02|2352.72|2353.01|2352.71|2353.6|2353.3|2349.64|2349.29|1373
1720538700000|2024-07-09 15:25:00|2353.02|2352.72|2353.14|2352.84|2355.07|2354.77|2351.63|2351.24|1232
1720539000000|2024-07-09 15:30:00|2353.15|2352.85|2354.59|2354.29|2355.34|2354.97|2352.93|2352.63|1230
1720539300000|2024-07-09 15:35:00|2354.57|2354.27|2356.28|2355.98|2357.42|2357.12|2352.86|2352.51|1309
1720539600000|2024-07-09 15:40:00|2356.29|2355.99|2357.64|2357.34|2357.87|2357.5|2355.34|2354.98|1031
1720539900000|2024-07-09 15:45:00|2357.74|2357.24|2359.14|2358.84|2359.39|2359.06|2357.62|2357.24|995
1720540200000|2024-07-09 15:50:00|2359.15|2358.85|2359.64|2359.14|2359.69|2359.36|2358.66|2358.32|1021
1720540500000|2024-07-09 15:55:00|2359.52|2359.22|2362.24|2361.94|2362.54|2362.19|2359.13|2358.71|1216
1720540800000|2024-07-09 16:00:00|2362.29|2361.99|2362.27|2361.97|2363.37|2363.04|2361.14|2360.78|1210
1720541100000|2024-07-09 16:05:00|2362.3|2362|2362.57|2362.07|2362.96|2362.6|2361.71|2361.22|921
1720541400000|2024-07-09 16:10:00|2362.58|2362.08|2361.16|2360.86|2362.61|2362.28|2360.97|2360.6|887
1720541700000|2024-07-09 16:15:00|2361.13|2360.83|2360.35|2360.05|2361.68|2361.2|2359.9|2359.59|927
1720542000000|2024-07-09 16:20:00|2360.34|2360.04|2360.29|2359.99|2361.35|2361.05|2359.85|2359.47|807
1720542300000|2024-07-09 16:25:00|2360.31|2360.01|2360.69|2360.19|2361.57|2361.15|2360.16|2359.78|927
1720542600000|2024-07-09 16:30:00|2360.73|2360.23|2359.08|2358.78|2360.94|2360.64|2359.05|2358.67|844
1720542900000|2024-07-09 16:35:00|2359.07|2358.77|2359.02|2358.52|2359.62|2359.27|2358.29|2357.96|883
1720543200000|2024-07-09 16:40:00|2358.84|2358.54|2357.36|2357.06|2359.73|2359.42|2357.28|2356.98|970
1720543500000|2024-07-09 16:45:00|2357.34|2357.04|2357.57|2357.27|2358.5|2358.1|2356.75|2356.45|1133
1720543800000|2024-07-09 16:50:00|2357.53|2357.23|2359.33|2358.83|2359.45|2359.08|2356.88|2356.49|1114
1720544100000|2024-07-09 16:55:00|2359.34|2358.84|2357.72|2357.42|2359.34|2358.9|2357.11|2356.74|797
1720544400000|2024-07-09 17:00:00|2357.73|2357.43|2360.46|2360.16|2360.47|2360.17|2357.72|2357.42|1025
1720544700000|2024-07-09 17:05:00|2360.57|2360.07|2360.94|2360.64|2361.07|2360.64|2359.68|2359.24|909
1720545000000|2024-07-09 17:10:00|2360.91|2360.61|2360.6|2360.1|2361.25|2360.95|2359.87|2359.5|743
1720545300000|2024-07-09 17:15:00|2360.61|2360.11|2360.35|2360.05|2361.09|2360.71|2359.46|2359.13|776
1720545600000|2024-07-09 17:20:00|2360.45|2360.15|2359.62|2359.32|2360.74|2360.4|2359.55|2359.13|870
1720545900000|2024-07-09 17:25:00|2359.44|2359.14|2361.65|2361.35|2362.25|2361.95|2358.69|2358.33|942
1720546200000|2024-07-09 17:30:00|2361.66|2361.36|2361.04|2360.74|2361.82|2361.48|2360.85|2360.5|733
1720546500000|2024-07-09 17:35:00|2361.05|2360.75|2361.45|2361.15|2361.47|2361.17|2360.57|2360.21|521
1720546800000|2024-07-09 17:40:00|2361.46|2361.16|2361.74|2361.44|2362.05|2361.66|2360.61|2360.27|709
1720547100000|2024-07-09 17:45:00|2361.84|2361.34|2362.27|2361.97|2362.84|2362.46|2361.34|2360.96|626
1720547400000|2024-07-09 17:50:00|2362.26|2361.96|2361.51|2361.21|2362.6|2362.21|2360.72|2360.38|614
1720547700000|2024-07-09 17:55:00|2361.48|2361.18|2362.1|2361.8|2362.65|2362.26|2361.47|2361.08|665
1720548000000|2024-07-09 18:00:00|2362.2|2361.7|2362.37|2362.07|2362.73|2362.4|2361.38|2360.88|791
1720548300000|2024-07-09 18:05:00|2362.39|2362.09|2363.22|2362.92|2363.68|2363.28|2362.33|2361.97|724
1720548600000|2024-07-09 18:10:00|2363.2|2362.9|2363.03|2362.73|2363.87|2363.52|2362.83|2362.43|576
1720548900000|2024-07-09 18:15:00|2363.06|2362.76|2363.8|2363.5|2364.22|2363.82|2362.99|2362.65|620
1720549200000|2024-07-09 18:20:00|2363.74|2363.44|2364.52|2364.22|2364.92|2364.55|2363.74|2363.44|532
1720549500000|2024-07-09 18:25:00|2364.49|2364.19|2364.27|2363.97|2365.34|2364.95|2364.27|2363.93|668
1720549800000|2024-07-09 18:30:00|2364.23|2363.93|2364.44|2363.94|2364.79|2364.41|2363.95|2363.59|510
1720550100000|2024-07-09 18:35:00|2364.36|2364.06|2364.74|2364.44|2364.82|2364.47|2363.95|2363.58|488
1720550400000|2024-07-09 18:40:00|2364.69|2364.39|2364.63|2364.33|2364.86|2364.52|2364.14|2363.77|533
1720550700000|2024-07-09 18:45:00|2364.68|2364.18|2365.01|2364.71|2365.36|2364.97|2364.4|2364.02|551
1720551000000|2024-07-09 18:50:00|2365.06|2364.76|2365.5|2365|2365.52|2365.14|2364.51|2364.13|671
1720551300000|2024-07-09 18:55:00|2365.37|2365.07|2364.76|2364.46|2365.67|2365.27|2364.41|2364.01|664
1720551600000|2024-07-09 19:00:00|2364.78|2364.48|2364.95|2364.65|2365.27|2364.89|2364.56|2364.21|585
1720551900000|2024-07-09 19:05:00|2364.96|2364.66|2364.38|2364.08|2365.28|2364.89|2364.07|2363.69|628
1720552200000|2024-07-09 19:10:00|2364.47|2363.97|2365.22|2364.92|2365.85|2365.55|2364.12|2363.74|542
1720552500000|2024-07-09 19:15:00|2365.21|2364.91|2364.26|2363.96|2365.29|2364.91|2363.92|2363.54|397
1720552800000|2024-07-09 19:20:00|2364.25|2363.95|2364.6|2364.3|2364.87|2364.47|2363.66|2363.36|430
1720553100000|2024-07-09 19:25:00|2364.64|2364.34|2363.8|2363.5|2364.83|2364.53|2363.72|2363.34|398
1720553400000|2024-07-09 19:30:00|2363.79|2363.49|2364.01|2363.71|2364.41|2363.99|2363.63|2363.33|496
1720553700000|2024-07-09 19:35:00|2364|2363.7|2364.17|2363.87|2364.3|2364|2363.73|2363.43|392
1720554000000|2024-07-09 19:40:00|2364.18|2363.88|2363.33|2363.03|2364.35|2363.93|2363.22|2362.91|411
1720554300000|2024-07-09 19:45:00|2363.35|2363.05|2363.63|2363.33|2363.77|2363.47|2363.13|2362.78|417
1720554600000|2024-07-09 19:50:00|2363.64|2363.34|2363.68|2363.38|2364.58|2364.22|2363.57|2363.25|376
1720554900000|2024-07-09 19:55:00|2363.72|2363.42|2363.74|2363.44|2364.02|2363.63|2363.21|2362.91|488
1720555200000|2024-07-09 20:00:00|2363.86|2363.36|2364.7|2364.4|2364.77|2364.42|2363.79|2363.36|345
1720555500000|2024-07-09 20:05:00|2364.71|2364.41|2365.17|2364.87|2365.19|2364.89|2364.64|2364.34|235
1720555800000|2024-07-09 20:10:00|2365.16|2364.86|2364.75|2364.45|2365.28|2364.88|2364.63|2364.27|224
1720556100000|2024-07-09 20:15:00|2364.74|2364.44|2364.72|2364.42|2364.89|2364.59|2364.57|2364.22|224
1720556400000|2024-07-09 20:20:00|2364.74|2364.44|2364.36|2364.06|2364.85|2364.49|2364.25|2363.89|255
1720556700000|2024-07-09 20:25:00|2364.41|2363.91|2364.34|2364.04|2364.44|2364.12|2363.98|2363.58|237
1720557000000|2024-07-09 20:30:00|2364.33|2364.03|2363.91|2363.61|2364.58|2364.22|2363.85|2363.45|183
1720557300000|2024-07-09 20:35:00|2364.02|2363.52|2364.29|2363.99|2364.38|2364.02|2363.94|2363.52|193
1720557600000|2024-07-09 20:40:00|2364.3|2364|2364.57|2364.27|2364.69|2364.31|2364.07|2363.69|195
1720557900000|2024-07-09 20:45:00|2364.55|2364.25|2364.38|2364.08|2364.94|2364.55|2364.34|2363.93|168
1720558200000|2024-07-09 20:50:00|2364.42|2364.12|2364.13|2363.63|2364.83|2364.45|2363.87|2363.45|148
1720558500000|2024-07-09 20:55:00|2364|2363.7|2364.29|2363.79|2364.49|2363.99|2363.94|2363.46|191
1720562400000|2024-07-09 22:00:00|2364.45|2363.95|2363.95|2363.45|2364.86|2364.56|2363.71|2363.21|54
1720562700000|2024-07-09 22:05:00|2363.9|2363.4|2363.74|2363.24|2364|2363.5|2363.54|2363.09|25
1720563000000|2024-07-09 22:10:00|2363.79|2363.29|2363.95|2363.45|2363.95|2363.45|2363.69|2363.19|19
1720563300000|2024-07-09 22:15:00|2363.9|2363.4|2363.9|2363.4|2363.95|2363.45|2363.65|2363.15|23
1720563600000|2024-07-09 22:20:00|2363.85|2363.35|2363.85|2363.35|2364.05|2363.55|2363.77|2363.27|32
1720563900000|2024-07-09 22:25:00|2363.8|2363.3|2363.95|2363.45|2364.15|2363.65|2363.75|2363.25|34
1720564200000|2024-07-09 22:30:00|2364|2363.5|2363.83|2363.33|2364.1|2363.6|2363.83|2363.33|55
1720564500000|2024-07-09 22:35:00|2363.88|2363.38|2363.97|2363.47|2364.08|2363.59|2363.79|2363.32|34
1720564800000|2024-07-09 22:40:00|2363.89|2363.59|2364.18|2363.68|2364.18|2363.7|2363.83|2363.38|49
1720565100000|2024-07-09 22:45:00|2364.08|2363.58|2364.01|2363.51|2364.16|2363.75|2363.89|2363.39|58
1720565400000|2024-07-09 22:50:00|2364.04|2363.54|2364.31|2363.81|2364.36|2363.93|2363.84|2363.34|41
1720565700000|2024-07-09 22:55:00|2364.37|2363.87|2364.68|2364.18|2364.72|2364.22|2364.2|2363.71|38
1720566000000|2024-07-09 23:00:00|2364.73|2364.23|2365.15|2364.65|2365.67|2365.29|2364.73|2364.23|100
1720566300000|2024-07-09 23:05:00|2365.14|2364.64|2364.85|2364.35|2365.14|2364.64|2364.68|2364.28|30
1720566600000|2024-07-09 23:10:00|2364.84|2364.34|2365.24|2364.74|2365.27|2364.77|2364.8|2364.34|50
1720566900000|2024-07-09 23:15:00|2365.26|2364.76|2365.26|2364.76|2365.56|2365.19|2365.09|2364.68|125
1720567200000|2024-07-09 23:20:00|2365.24|2364.74|2365.35|2364.85|2365.36|2364.95|2365.08|2364.68|111
1720567500000|2024-07-09 23:25:00|2365.36|2364.86|2365.49|2364.99|2365.49|2365|2365.2|2364.79|79
1720567800000|2024-07-09 23:30:00|2365.48|2364.98|2366.28|2365.78|2366.41|2365.91|2365.43|2364.93|154
1720568100000|2024-07-09 23:35:00|2366.29|2365.79|2365.67|2365.17|2366.3|2365.9|2365.4|2364.99|228
1720568400000|2024-07-09 23:40:00|2365.68|2365.18|2365.6|2365.1|2366.33|2365.89|2365.42|2364.98|220
1720568700000|2024-07-09 23:45:00|2365.56|2365.06|2365.38|2364.88|2365.62|2365.12|2365.17|2364.73|241
1720569000000|2024-07-09 23:50:00|2365.4|2364.9|2365.25|2364.75|2365.5|2365.05|2365.14|2364.75|149
1720569300000|2024-07-09 23:55:00|2365.27|2364.77|2365.25|2364.95|2365.54|2365.16|2365.21|2364.76|271
1720569600000|2024-07-10 00:00:00|2365.24|2364.94|2365.88|2365.38|2366.14|2365.74|2365.19|2364.84|609
1720569900000|2024-07-10 00:05:00|2365.81|2365.51|2365.21|2364.91|2366.22|2365.87|2365.13|2364.73|356
1720570200000|2024-07-10 00:10:00|2365.2|2364.9|2365.61|2365.11|2366.78|2366.48|2365.1|2364.71|439
1720570500000|2024-07-10 00:15:00|2365.51|2365.21|2365.79|2365.49|2366.11|2365.74|2365.44|2365.07|315
1720570800000|2024-07-10 00:20:00|2365.8|2365.5|2366.13|2365.63|2366.16|2365.79|2365.57|2365.2|297
1720571100000|2024-07-10 00:25:00|2366.12|2365.62|2366.48|2365.98|2366.61|2366.21|2365.71|2365.3|255
1720571400000|2024-07-10 00:30:00|2366.44|2365.94|2365.86|2365.36|2366.76|2366.4|2365.71|2365.35|473
1720571700000|2024-07-10 00:35:00|2365.84|2365.34|2365.5|2365|2365.91|2365.53|2365.25|2364.87|329
1720572000000|2024-07-10 00:40:00|2365.47|2364.97|2365.65|2365.35|2366.11|2365.75|2365.47|2364.97|499
1720572300000|2024-07-10 00:45:00|2365.72|2365.22|2365.4|2364.9|2365.83|2365.45|2365.27|2364.9|289
1720572600000|2024-07-10 00:50:00|2365.39|2364.89|2365.41|2365.11|2365.74|2365.32|2365.27|2364.88|386
1720572900000|2024-07-10 00:55:00|2365.38|2365.08|2365.02|2364.52|2365.51|2365.13|2364.68|2364.37|364
1720573200000|2024-07-10 01:00:00|2364.93|2364.63|2364.95|2364.45|2365.43|2365.05|2364.5|2364|822
1720573500000|2024-07-10 01:05:00|2364.97|2364.47|2364.37|2363.87|2364.97|2364.47|2363.89|2363.5|551
1720573800000|2024-07-10 01:10:00|2364.33|2363.83|2364.35|2364.05|2364.94|2364.64|2363.56|2363.16|628
1720574100000|2024-07-10 01:15:00|2364.34|2364.04|2367.58|2367.08|2368.39|2367.95|2364.23|2363.84|868
1720574400000|2024-07-10 01:20:00|2367.59|2367.09|2367.3|2366.8|2368.11|2367.65|2366.64|2366.15|623
1720574700000|2024-07-10 01:25:00|2367.33|2366.83|2367.52|2367.02|2368.2|2367.84|2366.73|2366.23|506
1720575000000|2024-07-10 01:30:00|2367.53|2367.03|2369.56|2369.06|2369.84|2369.42|2367.14|2366.72|625
1720575300000|2024-07-10 01:35:00|2369.57|2369.07|2369.17|2368.67|2370.17|2369.79|2368.14|2367.64|688
1720575600000|2024-07-10 01:40:00|2369.2|2368.7|2369.18|2368.88|2369.79|2369.39|2368.96|2368.49|606
1720575900000|2024-07-10 01:45:00|2369.21|2368.91|2369.38|2368.88|2370.06|2369.69|2369.04|2368.68|697
1720576200000|2024-07-10 01:50:00|2369.39|2368.89|2369.25|2368.95|2369.86|2369.46|2368.99|2368.57|502
1720576500000|2024-07-10 01:55:00|2369.24|2368.94|2368.58|2368.08|2369.52|2369.06|2366.09|2365.79|664
1720576800000|2024-07-10 02:00:00|2368.66|2368.16|2368.48|2367.98|2368.66|2368.19|2367.13|2366.78|666
1720577100000|2024-07-10 02:05:00|2368.41|2368.11|2368.05|2367.55|2368.68|2368.28|2367.84|2367.44|553
1720577400000|2024-07-10 02:10:00|2368.04|2367.54|2368.36|2367.86|2368.47|2368.08|2367.68|2367.33|630
1720577700000|2024-07-10 02:15:00|2368.37|2367.87|2368.44|2367.94|2368.5|2368.1|2367.85|2367.43|352
1720578000000|2024-07-10 02:20:00|2368.45|2367.95|2368.54|2368.04|2368.77|2368.37|2368.13|2367.74|423
1720578300000|2024-07-10 02:25:00|2368.55|2368.05|2368.1|2367.8|2368.69|2368.33|2367.96|2367.58|431
1720578600000|2024-07-10 02:30:00|2368.2|2367.7|2368.37|2368.07|2369.58|2369.19|2368.05|2367.55|480
1720578900000|2024-07-10 02:35:00|2368.47|2367.97|2369|2368.7|2369.24|2368.84|2368.22|2367.73|398
1720579200000|2024-07-10 02:40:00|2368.98|2368.68|2369.25|2368.95|2369.42|2369.03|2368.73|2368.35|591
1720579500000|2024-07-10 02:45:00|2369.23|2368.93|2369.13|2368.83|2369.33|2368.98|2368.57|2368.07|541
1720579800000|2024-07-10 02:50:00|2369.08|2368.78|2369.43|2368.93|2369.69|2369.29|2368.98|2368.6|544
1720580100000|2024-07-10 02:55:00|2369.38|2368.88|2369.6|2369.3|2370.46|2370.16|2369.14|2368.79|491
1720580400000|2024-07-10 03:00:00|2369.57|2369.27|2369.12|2368.62|2370.03|2369.73|2369.01|2368.59|504
1720580700000|2024-07-10 03:05:00|2369.11|2368.61|2368.73|2368.23|2369.11|2368.69|2368.37|2368.04|300
1720581000000|2024-07-10 03:10:00|2368.72|2368.22|2367.68|2367.38|2368.93|2368.53|2367.31|2366.9|470
1720581300000|2024-07-10 03:15:00|2367.69|2367.39|2366.83|2366.53|2368.04|2367.61|2366.62|2366.24|578
1720581600000|2024-07-10 03:20:00|2366.93|2366.43|2368.59|2368.09|2368.65|2368.27|2366.86|2366.43|530
1720581900000|2024-07-10 03:25:00|2368.58|2368.08|2368.32|2367.82|2368.8|2368.45|2368.03|2367.53|417
1720582200000|2024-07-10 03:30:00|2368.27|2367.77|2368.06|2367.56|2368.3|2367.93|2367.81|2367.31|276
1720582500000|2024-07-10 03:35:00|2368.07|2367.57|2368.21|2367.71|2368.51|2368.13|2368.04|2367.54|198
1720582800000|2024-07-10 03:40:00|2368.22|2367.72|2367.81|2367.51|2368.36|2367.86|2367.65|2367.21|241
1720583100000|2024-07-10 03:45:00|2367.82|2367.52|2367.2|2366.7|2368.01|2367.66|2366.96|2366.55|273
1720583400000|2024-07-10 03:50:00|2367.19|2366.69|2368.16|2367.66|2368.19|2367.8|2366.95|2366.55|246
1720583700000|2024-07-10 03:55:00|2368.15|2367.65|2368.39|2368.09|2368.54|2368.11|2367.82|2367.37|308
1720584000000|2024-07-10 04:00:00|2368.5|2368|2368.71|2368.21|2368.88|2368.5|2367.89|2367.51|530
1720584300000|2024-07-10 04:05:00|2368.66|2368.36|2368.6|2368.3|2369.25|2368.82|2368.21|2367.83|415
1720584600000|2024-07-10 04:10:00|2368.57|2368.27|2368.86|2368.56|2369.11|2368.81|2368.01|2367.61|683
1720584900000|2024-07-10 04:15:00|2368.87|2368.57|2367.77|2367.47|2369.04|2368.66|2367.72|2367.34|587
1720585200000|2024-07-10 04:20:00|2367.74|2367.44|2368.05|2367.55|2368.08|2367.69|2367.31|2366.85|361
1720585500000|2024-07-10 04:25:00|2368.04|2367.54|2367.28|2366.78|2368.07|2367.66|2367.26|2366.76|226
1720585800000|2024-07-10 04:30:00|2367.27|2366.77|2367.34|2367.04|2367.58|2367.18|2366.83|2366.47|266
1720586100000|2024-07-10 04:35:00|2367.44|2366.94|2367.84|2367.54|2368.05|2367.65|2367.06|2366.66|222
1720586400000|2024-07-10 04:40:00|2367.87|2367.57|2368.04|2367.74|2368.23|2367.84|2367.7|2367.31|157
1720586700000|2024-07-10 04:45:00|2368|2367.7|2367.92|2367.42|2368.12|2367.79|2367.76|2367.4|121
1720587000000|2024-07-10 04:50:00|2367.81|2367.51|2367.66|2367.36|2368.11|2367.71|2367.65|2367.31|144
1720587300000|2024-07-10 04:55:00|2367.67|2367.37|2367.98|2367.68|2368.22|2367.81|2367.54|2367.11|253
1720587600000|2024-07-10 05:00:00|2368.07|2367.57|2368.68|2368.18|2368.71|2368.33|2367.6|2367.2|331
1720587900000|2024-07-10 05:05:00|2368.57|2368.27|2368.8|2368.3|2369.09|2368.72|2368.41|2368|433
1720588200000|2024-07-10 05:10:00|2368.81|2368.31|2368.61|2368.11|2368.99|2368.6|2368.36|2367.97|412
1720588500000|2024-07-10 05:15:00|2368.6|2368.1|2369.51|2369.01|2369.56|2369.18|2368.35|2367.97|339
1720588800000|2024-07-10 05:20:00|2369.36|2369.06|2368.96|2368.46|2369.59|2369.19|2368.83|2368.45|276
1720589100000|2024-07-10 05:25:00|2368.97|2368.47|2368.3|2367.8|2369.01|2368.61|2367.93|2367.51|344
1720589400000|2024-07-10 05:30:00|2368.29|2367.79|2370.42|2369.92|2370.42|2370.05|2368.17|2367.69|698
1720589700000|2024-07-10 05:35:00|2370.43|2369.93|2370.35|2370.05|2370.65|2370.27|2369.85|2369.35|539
1720590000000|2024-07-10 05:40:00|2370.37|2370.07|2369.74|2369.24|2370.63|2370.26|2369.56|2369.14|587
1720590300000|2024-07-10 05:45:00|2369.73|2369.23|2368.73|2368.23|2369.88|2369.44|2368.59|2368.19|708
1720590600000|2024-07-10 05:50:00|2368.74|2368.24|2368.03|2367.53|2368.85|2368.43|2367.86|2367.46|796
1720590900000|2024-07-10 05:55:00|2368.02|2367.52|2368.62|2368.32|2368.8|2368.47|2367.72|2367.3|863
1720591200000|2024-07-10 06:00:00|2368.65|2368.35|2369|2368.7|2369.42|2369.02|2368.39|2368.08|875
1720591500000|2024-07-10 06:05:00|2368.97|2368.67|2368.58|2368.28|2369.35|2368.95|2368.14|2367.79|752
1720591800000|2024-07-10 06:10:00|2368.64|2368.34|2367.96|2367.46|2368.97|2368.59|2367.38|2367|727
1720592100000|2024-07-10 06:15:00|2367.94|2367.44|2368.13|2367.63|2368.27|2367.91|2367.54|2367.12|779
1720592400000|2024-07-10 06:20:00|2368.14|2367.64|2370.18|2369.68|2370.19|2369.77|2368.04|2367.64|685
1720592700000|2024-07-10 06:25:00|2370.17|2369.67|2370.06|2369.56|2370.62|2370.24|2369.09|2368.76|866
1720593000000|2024-07-10 06:30:00|2370.02|2369.52|2369.63|2369.13|2370.29|2369.79|2369.23|2368.84|665
1720593300000|2024-07-10 06:35:00|2369.6|2369.1|2369.81|2369.51|2370.03|2369.61|2369.2|2368.82|533
1720593600000|2024-07-10 06:40:00|2369.8|2369.5|2370.22|2369.92|2370.54|2370.24|2369.78|2369.41|726
1720593900000|2024-07-10 06:45:00|2370.21|2369.91|2371.01|2370.71|2371.69|2371.39|2370.09|2369.79|839
1720594200000|2024-07-10 06:50:00|2371.11|2370.61|2372.63|2372.13|2373.04|2372.7|2371.05|2370.61|925
1720594500000|2024-07-10 06:55:00|2372.59|2372.09|2372.21|2371.71|2372.81|2372.44|2371.92|2371.55|736
1720594800000|2024-07-10 07:00:00|2372.25|2371.75|2373.08|2372.78|2374.15|2373.73|2372.25|2371.75|782
1720595100000|2024-07-10 07:05:00|2373.01|2372.71|2372.49|2372.19|2373.61|2373.17|2372.32|2371.9|665
1720595400000|2024-07-10 07:10:00|2372.59|2372.09|2372.62|2372.32|2372.86|2372.51|2372.11|2371.72|654
1720595700000|2024-07-10 07:15:00|2372.58|2372.28|2372.58|2372.28|2372.89|2372.49|2371.73|2371.23|746
1720596000000|2024-07-10 07:20:00|2372.59|2372.29|2373.15|2372.85|2373.64|2373.25|2372.16|2371.79|743
1720596300000|2024-07-10 07:25:00|2373.16|2372.86|2375.1|2374.8|2375.15|2374.85|2372.97|2372.6|855
1720596600000|2024-07-10 07:30:00|2375.15|2374.85|2374.57|2374.07|2375.29|2374.89|2373.99|2373.62|715
1720596900000|2024-07-10 07:35:00|2374.47|2374.17|2374.77|2374.47|2375.02|2374.64|2374.37|2373.98|646
1720597200000|2024-07-10 07:40:00|2374.79|2374.49|2373.5|2373.2|2375.05|2374.75|2373.41|2373.01|629
1720597500000|2024-07-10 07:45:00|2373.49|2373.19|2373.19|2372.89|2373.61|2373.21|2372.83|2372.38|624
1720597800000|2024-07-10 07:50:00|2373.29|2372.79|2373.04|2372.74|2373.29|2372.86|2372.06|2371.71|608
1720598100000|2024-07-10 07:55:00|2373.14|2372.64|2372.83|2372.53|2373.19|2372.8|2372.33|2371.96|669
1720598400000|2024-07-10 08:00:00|2372.85|2372.55|2372.77|2372.27|2373.11|2372.7|2372.21|2371.88|799
1720598700000|2024-07-10 08:05:00|2372.78|2372.28|2372.23|2371.93|2373.32|2372.94|2372.14|2371.75|593
1720599000000|2024-07-10 08:10:00|2372.24|2371.94|2373.6|2373.3|2373.72|2373.32|2371.72|2371.31|881
1720599300000|2024-07-10 08:15:00|2373.7|2373.2|2373.11|2372.81|2373.78|2373.43|2372.7|2372.3|756
1720599600000|2024-07-10 08:20:00|2373.12|2372.82|2373.15|2372.85|2374.17|2373.8|2373.02|2372.68|828
1720599900000|2024-07-10 08:25:00|2373.14|2372.84|2373.53|2373.03|2373.64|2373.25|2372.8|2372.42|737
1720600200000|2024-07-10 08:30:00|2373.44|2373.14|2373.49|2373.19|2373.84|2373.49|2372.93|2372.52|643
1720600500000|2024-07-10 08:35:00|2373.47|2373.17|2372.89|2372.59|2373.95|2373.55|2372.81|2372.46|730
1720600800000|2024-07-10 08:40:00|2372.86|2372.56|2374.37|2373.87|2374.59|2374.19|2372.84|2372.47|728
1720601100000|2024-07-10 08:45:00|2374.23|2373.93|2372.91|2372.41|2374.29|2373.99|2372.62|2372.29|599
1720601400000|2024-07-10 08:50:00|2372.83|2372.53|2373.85|2373.35|2373.85|2373.48|2372.63|2372.29|675
1720601700000|2024-07-10 08:55:00|2373.84|2373.34|2373.16|2372.66|2373.91|2373.52|2372.89|2372.47|705
1720602000000|2024-07-10 09:00:00|2373.15|2372.65|2372.53|2372.03|2373.26|2372.9|2372.3|2371.82|636
1720602300000|2024-07-10 09:05:00|2372.52|2372.02|2372.75|2372.45|2373.14|2372.79|2372.17|2371.87|577
1720602600000|2024-07-10 09:10:00|2372.73|2372.43|2372.92|2372.62|2373.36|2372.96|2372.25|2371.92|665
1720602900000|2024-07-10 09:15:00|2372.89|2372.59|2373.38|2372.88|2373.51|2373.13|2372.43|2372.1|731
1720603200000|2024-07-10 09:20:00|2373.31|2373.01|2373.05|2372.75|2373.71|2373.33|2372.9|2372.6|613
1720603500000|2024-07-10 09:25:00|2373.15|2372.65|2371.97|2371.67|2373.18|2372.86|2371.92|2371.53|475
1720603800000|2024-07-10 09:30:00|2371.94|2371.64|2373.39|2373.09|2373.45|2373.15|2371.94|2371.6|596
1720604100000|2024-07-10 09:35:00|2373.43|2373.13|2373.92|2373.62|2374.46|2374.14|2373.12|2372.71|510
1720604400000|2024-07-10 09:40:00|2373.89|2373.59|2373.24|2372.94|2374.22|2373.84|2373.13|2372.77|548
1720604700000|2024-07-10 09:45:00|2373.23|2372.93|2372.79|2372.49|2373.49|2373.14|2372.69|2372.3|498
1720605000000|2024-07-10 09:50:00|2372.81|2372.51|2372.19|2371.89|2372.84|2372.51|2372.15|2371.78|333
1720605300000|2024-07-10 09:55:00|2372.29|2371.79|2372.27|2371.77|2372.78|2372.32|2372.01|2371.51|490
1720605600000|2024-07-10 10:00:00|2372.24|2371.74|2372.34|2372.04|2373.38|2372.97|2372.03|2371.68|681
1720605900000|2024-07-10 10:05:00|2372.33|2372.03|2372.6|2372.3|2372.94|2372.56|2372.1|2371.74|743
1720606200000|2024-07-10 10:10:00|2372.59|2372.29|2373.72|2373.22|2373.8|2373.42|2372.56|2372.15|620
1720606500000|2024-07-10 10:15:00|2373.66|2373.36|2373.74|2373.44|2374.39|2373.98|2373.58|2373.2|586
1720606800000|2024-07-10 10:20:00|2373.84|2373.54|2373.64|2373.34|2373.97|2373.64|2373.33|2372.97|645
1720607100000|2024-07-10 10:25:00|2373.65|2373.35|2374.16|2373.66|2374.43|2374.08|2373.62|2373.24|625
1720607400000|2024-07-10 10:30:00|2374.29|2373.79|2375.12|2374.82|2375.28|2374.92|2374.09|2373.68|664
1720607700000|2024-07-10 10:35:00|2375.08|2374.78|2375.45|2375.15|2375.63|2375.15|2374.64|2374.14|605
1720608000000|2024-07-10 10:40:00|2375.41|2375.11|2373.81|2373.51|2375.58|2375.23|2373.76|2373.36|427
1720608300000|2024-07-10 10:45:00|2373.79|2373.49|2373.02|2372.52|2374.14|2373.81|2372.62|2372.32|560
1720608600000|2024-07-10 10:50:00|2373.03|2372.53|2373.31|2373.01|2373.39|2373.03|2371.99|2371.6|524
1720608900000|2024-07-10 10:55:00|2373.3|2373|2372.69|2372.39|2373.32|2373|2372.56|2372.18|461
1720609200000|2024-07-10 11:00:00|2372.8|2372.3|2373.59|2373.29|2373.79|2373.38|2372.71|2372.3|497
1720609500000|2024-07-10 11:05:00|2373.6|2373.3|2373.91|2373.61|2374.21|2373.91|2373.02|2372.66|480
1720609800000|2024-07-10 11:10:00|2373.92|2373.62|2373.67|2373.37|2374.02|2373.63|2372.7|2372.34|545
1720610100000|2024-07-10 11:15:00|2373.66|2373.36|2374.28|2373.98|2374.41|2374.09|2373.66|2373.36|452
1720610400000|2024-07-10 11:20:00|2374.27|2373.97|2373.92|2373.62|2374.67|2374.37|2373.51|2373.17|636
1720610700000|2024-07-10 11:25:00|2373.93|2373.63|2373.72|2373.42|2374.16|2373.82|2373.5|2373.2|461
1720611000000|2024-07-10 11:30:00|2373.68|2373.38|2375.54|2375.04|2375.65|2375.34|2373.67|2373.28|773
1720611300000|2024-07-10 11:35:00|2375.44|2375.14|2376.08|2375.78|2376.68|2376.27|2375.2|2374.82|855
1720611600000|2024-07-10 11:40:00|2376.09|2375.79|2377.25|2376.95|2377.52|2377.17|2376.06|2375.63|725
1720611900000|2024-07-10 11:45:00|2377.26|2376.96|2377.53|2377.23|2378.53|2378.14|2377.07|2376.7|723
1720612200000|2024-07-10 11:50:00|2377.5|2377.2|2378.33|2377.83|2378.6|2378.22|2377.45|2377.06|635
1720612500000|2024-07-10 11:55:00|2378.31|2377.81|2378.55|2378.25|2378.6|2378.27|2377.71|2377.32|688
1720612800000|2024-07-10 12:00:00|2378.56|2378.26|2378.7|2378.2|2379.21|2378.89|2378.26|2377.96|872
1720613100000|2024-07-10 12:05:00|2378.68|2378.18|2378.71|2378.41|2379.09|2378.71|2378.19|2377.84|725
1720613400000|2024-07-10 12:10:00|2378.72|2378.42|2378.24|2377.74|2379.09|2378.7|2378.12|2377.72|664
1720613700000|2024-07-10 12:15:00|2377.95|2377.65|2377.8|2377.5|2378.42|2377.96|2377.54|2377.09|756
1720614000000|2024-07-10 12:20:00|2378.01|2377.71|2381.42|2380.92|2381.78|2381.48|2377.95|2377.65|1153
1720614300000|2024-07-10 12:25:00|2381.4|2380.9|2380.25|2379.95|2381.79|2381.44|2379.89|2379.59|938
1720614600000|2024-07-10 12:30:00|2380.24|2379.94|2380.27|2379.77|2381.11|2380.69|2379.46|2379.16|855
1720614900000|2024-07-10 12:35:00|2380.28|2379.78|2381.99|2381.49|2382.18|2381.74|2379.84|2379.54|783
1720615200000|2024-07-10 12:40:00|2381.94|2381.44|2380.66|2380.36|2382.05|2381.65|2380.63|2380.23|772
1720615500000|2024-07-10 12:45:00|2380.68|2380.38|2380.79|2380.49|2381.38|2381.07|2380.24|2379.86|756
1720615800000|2024-07-10 12:50:00|2380.81|2380.51|2380.12|2379.62|2381.61|2381.21|2379.77|2379.41|717
1720616100000|2024-07-10 12:55:00|2380.1|2379.6|2378.04|2377.74|2380.1|2379.7|2378|2377.63|1005
1720616400000|2024-07-10 13:00:00|2378.07|2377.77|2377.7|2377.4|2379.21|2378.82|2377.46|2377.1|1345
1720616700000|2024-07-10 13:05:00|2377.77|2377.47|2378.37|2378.07|2379.01|2378.69|2376.49|2376.19|1258
1720617000000|2024-07-10 13:10:00|2378.35|2378.05|2379.27|2378.97|2379.53|2379.14|2377.83|2377.46|926
1720617300000|2024-07-10 13:15:00|2379.25|2378.95|2378.78|2378.48|2380.25|2379.95|2378.17|2377.78|1079
1720617600000|2024-07-10 13:20:00|2378.61|2378.31|2379.72|2379.42|2379.73|2379.43|2378.2|2377.8|956
1720617900000|2024-07-10 13:25:00|2379.73|2379.43|2380.73|2380.43|2380.91|2380.53|2379.05|2378.71|1136
1720618200000|2024-07-10 13:30:00|2380.71|2380.41|2379.52|2379.22|2381.4|2381.01|2378.4|2378.09|1452
1720618500000|2024-07-10 13:35:00|2379.5|2379.2|2379.68|2379.38|2381.55|2381.25|2378.89|2378.57|1479
1720618800000|2024-07-10 13:40:00|2379.54|2379.24|2381.28|2380.78|2381.86|2381.55|2379.34|2378.99|1268
1720619100000|2024-07-10 13:45:00|2381.36|2380.86|2382.49|2381.99|2383.77|2383.29|2380.94|2380.54|1285
1720619400000|2024-07-10 13:50:00|2382.5|2382|2385.41|2384.91|2385.72|2385.42|2382.11|2381.62|1373
1720619700000|2024-07-10 13:55:00|2385.42|2384.92|2383.57|2383.07|2386.93|2386.63|2383.49|2383.03|1401
1720620000000|2024-07-10 14:00:00|2383.62|2383.12|2384.24|2383.94|2384.88|2384.5|2382.18|2381.68|1313
1720620300000|2024-07-10 14:05:00|2384.22|2383.92|2385.19|2384.89|2385.45|2385.07|2383.32|2383.02|1191
1720620600000|2024-07-10 14:10:00|2385.18|2384.88|2383.87|2383.37|2385.38|2385.08|2383.31|2382.86|1217
1720620900000|2024-07-10 14:15:00|2383.79|2383.49|2381.25|2380.95|2384.83|2384.45|2380.92|2380.62|1381
1720621200000|2024-07-10 14:20:00|2381.36|2380.86|2381.02|2380.72|2381.37|2380.87|2378.03|2377.68|1344
1720621500000|2024-07-10 14:25:00|2381.05|2380.75|2379.31|2379.01|2381.26|2380.87|2378.88|2378.55|1170
1720621800000|2024-07-10 14:30:00|2379.41|2379.11|2378.79|2378.49|2379.55|2379.12|2377.13|2376.82|1093
1720622100000|2024-07-10 14:35:00|2378.68|2378.38|2377.17|2376.87|2378.91|2378.55|2376.73|2376.35|1290
1720622400000|2024-07-10 14:40:00|2377.16|2376.86|2377.37|2376.87|2377.62|2377.12|2374.26|2373.76|1216
1720622700000|2024-07-10 14:45:00|2377.36|2376.86|2376.14|2375.84|2377.55|2377.06|2375.76|2375.26|998
1720623000000|2024-07-10 14:50:00|2376.25|2375.95|2377.22|2376.92|2378.29|2377.82|2376.25|2375.94|1068
1720623300000|2024-07-10 14:55:00|2377.21|2376.91|2375.19|2374.89|2378.01|2377.66|2375|2374.62|1132
1720623600000|2024-07-10 15:00:00|2375.08|2374.78|2376.03|2375.53|2377.58|2377.28|2374.3|2374|1312
1720623900000|2024-07-10 15:05:00|2376.16|2375.66|2376.41|2376.11|2376.64|2376.26|2374.76|2374.26|925
1720624200000|2024-07-10 15:10:00|2376.42|2376.12|2377.22|2376.92|2377.46|2377.08|2375.17|2374.73|924
1720624500000|2024-07-10 15:15:00|2377.19|2376.89|2375.83|2375.33|2377.74|2377.43|2374.61|2374.31|926
1720624800000|2024-07-10 15:20:00|2375.82|2375.32|2377.51|2377.21|2377.88|2377.52|2375.4|2375.07|1052
1720625100000|2024-07-10 15:25:00|2377.52|2377.22|2379.11|2378.81|2379.53|2379.17|2377.5|2377.12|1045
1720625400000|2024-07-10 15:30:00|2379.24|2378.94|2380.69|2380.39|2381.06|2380.69|2379.24|2378.85|1077
1720625700000|2024-07-10 15:35:00|2380.55|2380.25|2380.1|2379.8|2380.55|2380.25|2379.46|2379.08|905
1720626000000|2024-07-10 15:40:00|2380.09|2379.79|2379.97|2379.67|2380.63|2380.24|2379.38|2379.08|755
1720626300000|2024-07-10 15:45:00|2379.98|2379.68|2379.49|2378.99|2380.27|2379.96|2378.98|2378.61|788
1720626600000|2024-07-10 15:50:00|2379.5|2379|2379.91|2379.41|2381.13|2380.77|2379.36|2379|956
1720626900000|2024-07-10 15:55:00|2379.92|2379.42|2379.05|2378.75|2380.43|2380.05|2378.75|2378.4|866
1720627200000|2024-07-10 16:00:00|2379.15|2378.85|2379.67|2379.37|2380|2379.59|2378.73|2378.35|785
1720627500000|2024-07-10 16:05:00|2379.68|2379.38|2379.77|2379.27|2380.45|2380.1|2379.24|2378.93|920
1720627800000|2024-07-10 16:10:00|2379.75|2379.25|2380.59|2380.09|2381.65|2381.15|2379.6|2379.21|954
1720628100000|2024-07-10 16:15:00|2380.55|2380.05|2380.29|2379.99|2380.96|2380.6|2380.06|2379.71|803
1720628400000|2024-07-10 16:20:00|2380.3|2380|2379.25|2378.95|2380.79|2380.38|2379.07|2378.68|808
1720628700000|2024-07-10 16:25:00|2379.26|2378.96|2378.87|2378.57|2379.34|2378.96|2377.93|2377.59|809
1720629000000|2024-07-10 16:30:00|2378.88|2378.58|2378.64|2378.34|2379.26|2378.96|2378.25|2377.95|661
1720629300000|2024-07-10 16:35:00|2378.62|2378.32|2378.53|2378.03|2379|2378.62|2377.64|2377.3|661
1720629600000|2024-07-10 16:40:00|2378.54|2378.04|2377.76|2377.46|2378.59|2378.22|2376.87|2376.48|764
1720629900000|2024-07-10 16:45:00|2377.77|2377.47|2378.23|2377.93|2378.44|2378.13|2377.64|2377.28|836
1720630200000|2024-07-10 16:50:00|2378.24|2377.94|2377.97|2377.67|2378.78|2378.41|2377.85|2377.47|859
1720630500000|2024-07-10 16:55:00|2378|2377.7|2378.07|2377.77|2378.43|2378.12|2377.52|2377.17|861
1720630800000|2024-07-10 17:00:00|2378.05|2377.75|2378.36|2377.86|2378.87|2378.48|2377.32|2376.94|1057
1720631100000|2024-07-10 17:05:00|2378.35|2377.85|2377.12|2376.82|2378.54|2378.15|2377.06|2376.66|850
1720631400000|2024-07-10 17:10:00|2377.11|2376.81|2376.62|2376.32|2377.61|2377.2|2376|2375.61|836
1720631700000|2024-07-10 17:15:00|2376.6|2376.3|2375.24|2374.94|2376.84|2376.47|2375.08|2374.73|903
1720632000000|2024-07-10 17:20:00|2375.23|2374.93|2372.46|2371.96|2375.37|2375.03|2371.94|2371.64|1137
1720632300000|2024-07-10 17:25:00|2372.53|2372.03|2373.31|2373.01|2373.91|2373.49|2371.94|2371.54|1189
1720632600000|2024-07-10 17:30:00|2373.41|2372.91|2373.26|2372.76|2374.35|2373.97|2372.53|2372.16|987
1720632900000|2024-07-10 17:35:00|2373.25|2372.95|2372.57|2372.07|2373.29|2372.95|2372.18|2371.85|760
1720633200000|2024-07-10 17:40:00|2372.56|2372.06|2371.97|2371.47|2372.56|2372.15|2370.89|2370.53|869
1720633500000|2024-07-10 17:45:00|2371.99|2371.49|2372.62|2372.12|2372.68|2372.32|2370.66|2370.34|1006
1720633800000|2024-07-10 17:50:00|2372.63|2372.13|2372.3|2371.8|2373.12|2372.65|2371.85|2371.5|856
1720634100000|2024-07-10 17:55:00|2372.31|2371.81|2373.19|2372.89|2373.33|2372.95|2372.06|2371.66|875
1720634400000|2024-07-10 18:00:00|2373.28|2372.78|2373.25|2372.95|2373.84|2373.47|2372.95|2372.54|836
1720634700000|2024-07-10 18:05:00|2373.27|2372.97|2371.77|2371.47|2373.32|2372.97|2371.39|2371.02|794
1720635000000|2024-07-10 18:10:00|2371.75|2371.45|2371.28|2370.98|2372.16|2371.79|2370.87|2370.46|698
1720635300000|2024-07-10 18:15:00|2371.27|2370.97|2371.85|2371.55|2371.98|2371.58|2370.82|2370.46|498
1720635600000|2024-07-10 18:20:00|2372|2371.5|2371.38|2371.08|2372.19|2371.82|2371.24|2370.86|545
1720635900000|2024-07-10 18:25:00|2371.37|2371.07|2370.94|2370.44|2371.46|2371.08|2370.14|2369.77|718
1720636200000|2024-07-10 18:30:00|2370.86|2370.56|2371.38|2371.08|2371.57|2371.17|2370.44|2370.03|540
1720636500000|2024-07-10 18:35:00|2371.37|2371.07|2371.63|2371.33|2371.89|2371.46|2370.87|2370.47|450
1720636800000|2024-07-10 18:40:00|2371.75|2371.25|2372.08|2371.58|2372.13|2371.72|2371.44|2371.04|374
1720637100000|2024-07-10 18:45:00|2372.09|2371.59|2372.61|2372.31|2373.21|2372.83|2371.9|2371.53|518
1720637400000|2024-07-10 18:50:00|2372.62|2372.32|2373.19|2372.89|2373.33|2373.01|2372.62|2372.22|447
1720637700000|2024-07-10 18:55:00|2373.17|2372.87|2372.87|2372.57|2373.47|2373.05|2372.47|2372.07|603
1720638000000|2024-07-10 19:00:00|2372.86|2372.56|2371.79|2371.49|2372.86|2372.56|2371.61|2371.25|537
1720638300000|2024-07-10 19:05:00|2371.88|2371.38|2371.53|2371.23|2372|2371.64|2371.37|2371.03|558
1720638600000|2024-07-10 19:10:00|2371.54|2371.24|2371.39|2371.09|2371.93|2371.55|2371.01|2370.69|589
1720638900000|2024-07-10 19:15:00|2371.38|2371.08|2372.28|2371.98|2372.59|2372.22|2371.36|2370.97|525
1720639200000|2024-07-10 19:20:00|2372.29|2371.99|2371.89|2371.59|2372.85|2372.47|2371.78|2371.41|441
1720639500000|2024-07-10 19:25:00|2371.9|2371.6|2371.46|2371.16|2371.91|2371.6|2370.78|2370.48|538
1720639800000|2024-07-10 19:30:00|2371.47|2371.17|2371.12|2370.82|2371.81|2371.36|2370.77|2370.47|481
1720640100000|2024-07-10 19:35:00|2371.11|2370.81|2371.07|2370.77|2371.3|2370.91|2370.8|2370.5|554
1720640400000|2024-07-10 19:40:00|2371.08|2370.78|2371.22|2370.92|2371.47|2371.08|2370.97|2370.57|505
1720640700000|2024-07-10 19:45:00|2371.31|2371.01|2371.56|2371.26|2371.85|2371.46|2370.94|2370.57|659
1720641000000|2024-07-10 19:50:00|2371.54|2371.24|2372.01|2371.71|2372.19|2371.89|2371.15|2370.85|614
1720641300000|2024-07-10 19:55:00|2371.89|2371.59|2372.03|2371.73|2372.37|2371.98|2371.47|2371.13|677
1720641600000|2024-07-10 20:00:00|2372.15|2371.85|2371.97|2371.67|2372.59|2372.21|2371.65|2371.29|468
1720641900000|2024-07-10 20:05:00|2371.98|2371.68|2372.36|2372.06|2372.46|2372.08|2371.76|2371.32|293
1720642200000|2024-07-10 20:10:00|2372.37|2372.07|2372.58|2372.28|2372.75|2372.36|2372.22|2371.9|207
1720642500000|2024-07-10 20:15:00|2372.59|2372.29|2372.37|2372.07|2372.71|2372.36|2372.34|2371.95|218
1720642800000|2024-07-10 20:20:00|2372.46|2371.96|2372.16|2371.86|2372.51|2372.21|2372.08|2371.67|137
1720643100000|2024-07-10 20:25:00|2372.15|2371.85|2371.83|2371.53|2372.25|2371.87|2371.5|2371.13|196
1720643400000|2024-07-10 20:30:00|2371.87|2371.57|2371.72|2371.42|2372|2371.59|2371.71|2371.35|178
1720643700000|2024-07-10 20:35:00|2371.73|2371.43|2371.67|2371.37|2371.99|2371.61|2371.67|2371.28|221
1720644000000|2024-07-10 20:40:00|2371.78|2371.28|2371.69|2371.39|2371.82|2371.44|2371.46|2371.06|205
1720644300000|2024-07-10 20:45:00|2371.79|2371.29|2371.13|2370.83|2371.81|2371.41|2371.12|2370.73|252
1720644600000|2024-07-10 20:50:00|2371.12|2370.82|2371.7|2371.4|2371.9|2371.49|2371.1|2370.78|194
1720644900000|2024-07-10 20:55:00|2371.69|2371.39|2371.53|2371.03|2371.82|2371.46|2371.08|2370.72|238
1720648800000|2024-07-10 22:00:00|2372.6|2372.1|2372.19|2371.69|2372.78|2372.28|2372.06|2371.56|48
1720649100000|2024-07-10 22:05:00|2372.15|2371.65|2371.92|2371.42|2372.2|2371.7|2371.84|2371.34|66
1720649400000|2024-07-10 22:10:00|2371.91|2371.41|2371.78|2371.28|2372.08|2371.58|2371.78|2371.28|29
1720649700000|2024-07-10 22:15:00|2371.73|2371.23|2372.04|2371.54|2372.04|2371.54|2371.55|2371.05|54
1720650000000|2024-07-10 22:20:00|2372.03|2371.53|2372.33|2371.83|2372.33|2371.93|2372.01|2371.51|56
1720650300000|2024-07-10 22:25:00|2372.34|2371.84|2372.55|2372.25|2372.66|2372.28|2372.28|2371.84|45
1720650600000|2024-07-10 22:30:00|2372.57|2372.27|2372.95|2372.45|2372.95|2372.51|2372.57|2372.19|57
1720650900000|2024-07-10 22:35:00|2372.89|2372.39|2372.98|2372.48|2373|2372.62|2372.77|2372.34|51
1720651200000|2024-07-10 22:40:00|2372.99|2372.49|2372.93|2372.43|2373|2372.68|2372.8|2372.43|19
1720651500000|2024-07-10 22:45:00|2372.91|2372.41|2373.02|2372.72|2373.14|2372.73|2372.77|2372.36|35
1720651800000|2024-07-10 22:50:00|2373.15|2372.65|2373.04|2372.74|2373.15|2372.76|2372.87|2372.47|43
1720652100000|2024-07-10 22:55:00|2373.05|2372.75|2373.04|2372.74|2373.05|2372.75|2372.84|2372.54|41
1720652400000|2024-07-10 23:00:00|2373|2372.7|2372.85|2372.55|2373.03|2372.73|2372.83|2372.46|45
1720652700000|2024-07-10 23:05:00|2372.86|2372.56|2372.83|2372.53|2373.04|2372.74|2372.75|2372.45|51
1720653000000|2024-07-10 23:10:00|2372.91|2372.61|2373.04|2372.74|2373.08|2372.78|2372.84|2372.47|64
1720653300000|2024-07-10 23:15:00|2373.03|2372.73|2373.02|2372.72|2373.1|2372.8|2372.95|2372.65|46
1720653600000|2024-07-10 23:20:00|2373.03|2372.73|2372.96|2372.66|2373.05|2372.75|2372.92|2372.62|16
1720653900000|2024-07-10 23:25:00|2372.91|2372.61|2372.73|2372.43|2373.03|2372.67|2372.61|2372.31|42
1720654200000|2024-07-10 23:30:00|2372.72|2372.42|2372.87|2372.57|2372.89|2372.59|2372.64|2372.34|38
1720654500000|2024-07-10 23:35:00|2372.91|2372.61|2372.6|2372.3|2372.91|2372.61|2372.56|2372.26|39
1720654800000|2024-07-10 23:40:00|2372.62|2372.32|2372.64|2372.14|2372.7|2372.39|2372.52|2372.12|82
1720655100000|2024-07-10 23:45:00|2372.57|2372.27|2372.98|2372.48|2372.99|2372.64|2372.47|2372.07|190
1720655400000|2024-07-10 23:50:00|2372.97|2372.47|2372.8|2372.5|2372.99|2372.55|2372.62|2372.21|166
1720655700000|2024-07-10 23:55:00|2372.91|2372.41|2373.14|2372.64|2373.16|2372.75|2372.84|2372.41|248
1720656000000|2024-07-11 00:00:00|2373.13|2372.63|2372.62|2372.32|2373.23|2372.86|2372.36|2371.98|635
1720656300000|2024-07-11 00:05:00|2372.63|2372.33|2372.81|2372.51|2372.97|2372.58|2372.47|2371.98|392
1720656600000|2024-07-11 00:10:00|2372.91|2372.61|2372.3|2372|2373.21|2372.91|2372.08|2371.68|411
1720656900000|2024-07-11 00:15:00|2372.26|2371.96|2372.09|2371.79|2372.41|2372.01|2371.76|2371.33|464
1720657200000|2024-07-11 00:20:00|2372.1|2371.8|2372.37|2372.07|2372.54|2372.24|2372.04|2371.64|344
1720657500000|2024-07-11 00:25:00|2372.39|2372.09|2372.88|2372.38|2372.9|2372.47|2372.22|2371.81|309
1720657800000|2024-07-11 00:30:00|2372.89|2372.39|2373.2|2372.7|2373.52|2373.11|2372.89|2372.39|312
1720658100000|2024-07-11 00:35:00|2373.17|2372.67|2372.89|2372.59|2373.2|2372.79|2372.68|2372.31|335
1720658400000|2024-07-11 00:40:00|2372.88|2372.58|2373.47|2373.17|2373.54|2373.19|2372.88|2372.48|427
1720658700000|2024-07-11 00:45:00|2373.46|2373.16|2374.38|2374.08|2374.49|2374.19|2373.16|2372.76|505
1720659000000|2024-07-11 00:50:00|2374.48|2373.98|2373.86|2373.36|2374.49|2374.06|2373.46|2372.99|566
1720659300000|2024-07-11 00:55:00|2373.87|2373.37|2374.51|2374.01|2374.75|2374.25|2373.74|2373.35|528
1720659600000|2024-07-11 01:00:00|2374.53|2374.03|2374.84|2374.54|2375.01|2374.61|2373.84|2373.45|815
1720659900000|2024-07-11 01:05:00|2374.85|2374.55|2375.6|2375.1|2375.74|2375.32|2374.44|2374|741
1720660200000|2024-07-11 01:10:00|2375.61|2375.11|2374.77|2374.47|2375.61|2375.14|2374.7|2374.33|740
1720660500000|2024-07-11 01:15:00|2374.73|2374.43|2373.82|2373.52|2375.31|2374.92|2373.76|2373.39|690
1720660800000|2024-07-11 01:20:00|2373.81|2373.51|2373.8|2373.5|2374.63|2374.29|2373.33|2373.01|673
1720661100000|2024-07-11 01:25:00|2373.75|2373.45|2374.19|2373.89|2374.36|2374|2373.74|2373.34|458
1720661400000|2024-07-11 01:30:00|2374.31|2373.81|2375.6|2375.3|2376|2375.56|2374.22|2373.81|864
1720661700000|2024-07-11 01:35:00|2375.7|2375.2|2375.14|2374.64|2376.13|2375.7|2374.82|2374.41|870
1720662000000|2024-07-11 01:40:00|2375.15|2374.65|2375.33|2375.03|2375.45|2375.03|2374.8|2374.37|724
1720662300000|2024-07-11 01:45:00|2375.35|2375.05|2376.13|2375.63|2376.33|2375.95|2375.33|2374.95|804
1720662600000|2024-07-11 01:50:00|2376.14|2375.64|2376.19|2375.69|2376.67|2376.17|2375.79|2375.29|662
1720662900000|2024-07-11 01:55:00|2376.14|2375.84|2376.14|2375.84|2376.51|2376.12|2375.9|2375.58|665
1720663200000|2024-07-11 02:00:00|2376.28|2375.78|2376.03|2375.73|2376.44|2376.06|2375.83|2375.4|774
1720663500000|2024-07-11 02:05:00|2376.02|2375.72|2375.04|2374.74|2376.55|2376.18|2374.6|2374.2|736
1720663800000|2024-07-11 02:10:00|2375.03|2374.73|2375.52|2375.02|2375.91|2375.52|2374.92|2374.51|652
1720664100000|2024-07-11 02:15:00|2375.55|2375.05|2375.33|2374.83|2375.84|2375.4|2375.22|2374.72|439
1720664400000|2024-07-11 02:20:00|2375.34|2374.84|2375.45|2374.95|2375.86|2375.44|2375.14|2374.83|390
1720664700000|2024-07-11 02:25:00|2375.46|2374.96|2375.72|2375.22|2375.84|2375.43|2375.44|2374.96|336
1720665000000|2024-07-11 02:30:00|2375.74|2375.24|2376.19|2375.69|2377.24|2376.74|2375.66|2375.16|726
1720665300000|2024-07-11 02:35:00|2376.2|2375.7|2376.69|2376.19|2377.16|2376.77|2376.05|2375.63|605
1720665600000|2024-07-11 02:40:00|2376.68|2376.18|2377.55|2377.05|2377.57|2377.13|2376.45|2376.03|631
1720665900000|2024-07-11 02:45:00|2377.54|2377.04|2377.92|2377.42|2378.08|2377.71|2377.42|2377.04|593
1720666200000|2024-07-11 02:50:00|2377.93|2377.43|2377.14|2376.64|2378.03|2377.64|2376.79|2376.41|565
1720666500000|2024-07-11 02:55:00|2376.95|2376.65|2377.71|2377.21|2378.07|2377.66|2376.79|2376.49|831
1720666800000|2024-07-11 03:00:00|2377.67|2377.17|2377.43|2377.13|2377.94|2377.6|2377.12|2376.72|791
1720667100000|2024-07-11 03:05:00|2377.42|2377.12|2378.64|2378.14|2378.83|2378.45|2377.08|2376.7|839
1720667400000|2024-07-11 03:10:00|2378.66|2378.16|2378.67|2378.17|2379.18|2378.78|2378.27|2377.87|675
1720667700000|2024-07-11 03:15:00|2378.68|2378.18|2378.61|2378.11|2379.32|2378.93|2378.28|2377.88|664
1720668000000|2024-07-11 03:20:00|2378.67|2378.17|2378.6|2378.1|2379.05|2378.59|2378.42|2377.99|562
1720668300000|2024-07-11 03:25:00|2378.58|2378.08|2379.82|2379.52|2379.82|2379.52|2378.58|2378.08|637
1720668600000|2024-07-11 03:30:00|2379.7|2379.4|2379.82|2379.52|2380.49|2380.13|2379.12|2378.79|596
1720668900000|2024-07-11 03:35:00|2379.83|2379.53|2380.25|2379.95|2380.53|2380.13|2379.82|2379.45|333
1720669200000|2024-07-11 03:40:00|2380.26|2379.96|2379.85|2379.35|2380.44|2380.09|2379.72|2379.26|395
1720669500000|2024-07-11 03:45:00|2379.82|2379.32|2379.8|2379.3|2379.94|2379.5|2379.56|2379.06|279
1720669800000|2024-07-11 03:50:00|2379.79|2379.29|2379.54|2379.04|2379.89|2379.5|2379.42|2379.02|274
1720670100000|2024-07-11 03:55:00|2379.53|2379.03|2378.98|2378.68|2379.82|2379.42|2378.89|2378.51|564
1720670400000|2024-07-11 04:00:00|2378.97|2378.67|2379.33|2378.83|2379.5|2379.05|2378.88|2378.51|393
1720670700000|2024-07-11 04:05:00|2379.34|2378.84|2380.12|2379.62|2380.18|2379.82|2379.32|2378.82|321
1720671000000|2024-07-11 04:10:00|2380.11|2379.61|2380.51|2380.01|2380.54|2380.12|2380.01|2379.56|353
1720671300000|2024-07-11 04:15:00|2380.53|2380.03|2380.24|2379.74|2380.55|2380.14|2379.9|2379.57|333
1720671600000|2024-07-11 04:20:00|2380.23|2379.73|2380.61|2380.31|2380.78|2380.39|2379.82|2379.37|375
1720671900000|2024-07-11 04:25:00|2380.59|2380.29|2381.69|2381.19|2381.88|2381.46|2380.55|2380.17|506
1720672200000|2024-07-11 04:30:00|2381.7|2381.2|2382.24|2381.74|2382.43|2381.95|2381.16|2380.76|455
1720672500000|2024-07-11 04:35:00|2382.2|2381.7|2382.26|2381.96|2382.51|2382.06|2381.94|2381.55|391
1720672800000|2024-07-11 04:40:00|2382.22|2381.92|2382.45|2382.15|2382.78|2382.39|2381.81|2381.39|456
1720673100000|2024-07-11 04:45:00|2382.44|2382.14|2381.6|2381.1|2382.49|2382.18|2381.5|2381.1|515
1720673400000|2024-07-11 04:50:00|2381.59|2381.09|2381.77|2381.27|2381.97|2381.57|2381.34|2380.91|305
1720673700000|2024-07-11 04:55:00|2381.76|2381.26|2382.32|2381.82|2382.62|2382.22|2381.48|2381.08|300
1720674000000|2024-07-11 05:00:00|2382.34|2381.84|2382.77|2382.47|2383|2382.61|2382.14|2381.79|420
1720674300000|2024-07-11 05:05:00|2382.79|2382.49|2382.36|2381.86|2383.31|2382.92|2382.25|2381.86|458
1720674600000|2024-07-11 05:10:00|2382.26|2381.96|2382.48|2382.18|2382.76|2382.38|2382.11|2381.72|378
1720674900000|2024-07-11 05:15:00|2382.47|2382.17|2382.19|2381.89|2382.9|2382.51|2381.95|2381.47|405
1720675200000|2024-07-11 05:20:00|2382.18|2381.88|2382.57|2382.07|2382.78|2382.37|2382.04|2381.54|358
1720675500000|2024-07-11 05:25:00|2382.58|2382.08|2382.2|2381.7|2382.61|2382.21|2381.68|2381.27|435
1720675800000|2024-07-11 05:30:00|2382.55|2382.05|2382.45|2381.95|2382.9|2382.53|2381.83|2381.33|747
1720676100000|2024-07-11 05:35:00|2382.44|2381.94|2383.05|2382.75|2383.24|2382.86|2381.84|2381.42|808
1720676400000|2024-07-11 05:40:00|2383.06|2382.76|2382.27|2381.97|2383.2|2382.76|2382.23|2381.84|539
1720676700000|2024-07-11 05:45:00|2382.15|2381.85|2382.47|2382.17|2382.76|2382.43|2381.88|2381.48|735
1720677000000|2024-07-11 05:50:00|2382.56|2382.06|2382.74|2382.24|2382.8|2382.41|2381.44|2381.04|711
1720677300000|2024-07-11 05:55:00|2382.7|2382.2|2382.81|2382.31|2383.31|2382.91|2382.32|2381.93|496
1720677600000|2024-07-11 06:00:00|2382.86|2382.36|2382.39|2381.89|2383.01|2382.51|2382.22|2381.76|638
1720677900000|2024-07-11 06:05:00|2382.4|2381.9|2382.45|2382.15|2383.52|2383.16|2382.18|2381.79|790
1720678200000|2024-07-11 06:10:00|2382.46|2382.16|2381.09|2380.79|2382.64|2382.33|2380.82|2380.41|717
1720678500000|2024-07-11 06:15:00|2381.19|2380.89|2380.62|2380.32|2381.76|2381.37|2380.56|2380.19|900
1720678800000|2024-07-11 06:20:00|2380.6|2380.3|2381.12|2380.82|2381.98|2381.6|2380.13|2379.83|962
1720679100000|2024-07-11 06:25:00|2381.09|2380.79|2380.32|2380.02|2381.66|2381.2|2380.3|2379.94|856
1720679400000|2024-07-11 06:30:00|2380.33|2380.03|2380.16|2379.66|2380.7|2380.29|2379.57|2379.21|819
1720679700000|2024-07-11 06:35:00|2380.2|2379.7|2379.88|2379.38|2380.3|2379.8|2379.26|2378.76|689
1720680000000|2024-07-11 06:40:00|2379.85|2379.55|2379.03|2378.53|2380.2|2379.76|2378.76|2378.37|776
1720680300000|2024-07-11 06:45:00|2379.04|2378.54|2380.69|2380.19|2380.69|2380.33|2378.66|2378.28|918
1720680600000|2024-07-11 06:50:00|2380.68|2380.18|2381.68|2381.18|2381.73|2381.27|2380.01|2379.65|928
1720680900000|2024-07-11 06:55:00|2381.7|2381.2|2382.05|2381.75|2382.42|2382.06|2381.46|2381.1|857
1720681200000|2024-07-11 07:00:00|2381.95|2381.65|2381.5|2381|2382.29|2381.89|2381.07|2380.7|817
1720681500000|2024-07-11 07:05:00|2381.49|2380.99|2381.39|2381.09|2382.1|2381.68|2380.77|2380.42|881
1720681800000|2024-07-11 07:10:00|2381.28|2380.98|2380.18|2379.88|2381.56|2381.14|2379.91|2379.52|765
1720682100000|2024-07-11 07:15:00|2380.1|2379.8|2379.25|2378.95|2380.52|2380.13|2379.18|2378.87|739
1720682400000|2024-07-11 07:20:00|2379.23|2378.93|2380.54|2380.24|2380.63|2380.33|2379.02|2378.7|658
1720682700000|2024-07-11 07:25:00|2380.58|2380.28|2381.9|2381.4|2382.02|2381.53|2379.88|2379.52|672
1720683000000|2024-07-11 07:30:00|2381.91|2381.41|2381.48|2381.18|2382.36|2381.86|2381.16|2380.75|752
1720683300000|2024-07-11 07:35:00|2381.49|2381.19|2381.07|2380.57|2382.06|2381.67|2380.9|2380.52|661
1720683600000|2024-07-11 07:40:00|2381.05|2380.55|2379.3|2379|2381.36|2380.95|2379.3|2379|643
1720683900000|2024-07-11 07:45:00|2379.32|2379.02|2380.29|2379.99|2380.73|2380.39|2379.31|2378.94|760
1720684200000|2024-07-11 07:50:00|2380.26|2379.96|2380.34|2379.84|2380.61|2380.25|2379.93|2379.53|757
1720684500000|2024-07-11 07:55:00|2380.32|2379.82|2380.17|2379.87|2380.62|2380.29|2379.82|2379.52|795
1720684800000|2024-07-11 08:00:00|2380.18|2379.88|2381.28|2380.98|2381.61|2381.3|2379.82|2379.5|1081
1720685100000|2024-07-11 08:05:00|2381.3|2381|2383.42|2382.92|2383.42|2383.04|2381.3|2380.94|920
1720685400000|2024-07-11 08:10:00|2383.41|2382.91|2383.6|2383.1|2384.41|2384.05|2383.18|2382.74|917
1720685700000|2024-07-11 08:15:00|2383.61|2383.11|2381.81|2381.31|2383.62|2383.26|2381.27|2380.94|934
1720686000000|2024-07-11 08:20:00|2381.86|2381.36|2381.17|2380.67|2382.24|2381.83|2380.82|2380.36|1060
1720686300000|2024-07-11 08:25:00|2381.18|2380.68|2380.98|2380.48|2381.34|2380.9|2380.27|2379.8|1007
1720686600000|2024-07-11 08:30:00|2381.07|2380.57|2380.94|2380.64|2381.22|2380.81|2380.54|2380.15|667
1720686900000|2024-07-11 08:35:00|2380.93|2380.63|2381.92|2381.62|2382.06|2381.66|2380.74|2380.35|723
1720687200000|2024-07-11 08:40:00|2381.94|2381.64|2382.48|2381.98|2383.14|2382.8|2381.79|2381.38|703
1720687500000|2024-07-11 08:45:00|2382.37|2382.07|2382.2|2381.9|2382.77|2382.39|2381.65|2381.27|673
1720687800000|2024-07-11 08:50:00|2382.21|2381.91|2380.83|2380.33|2382.48|2382.1|2380.75|2380.25|595
1720688100000|2024-07-11 08:55:00|2380.82|2380.32|2381.6|2381.3|2381.81|2381.43|2380.24|2379.74|593
1720688400000|2024-07-11 09:00:00|2381.61|2381.31|2382.98|2382.48|2383.15|2382.75|2381.61|2381.18|761
1720688700000|2024-07-11 09:05:00|2382.99|2382.49|2383.89|2383.59|2384.02|2383.65|2382.85|2382.45|717
1720689000000|2024-07-11 09:10:00|2383.86|2383.56|2384.74|2384.24|2384.9|2384.52|2383.79|2383.39|800
1720689300000|2024-07-11 09:15:00|2384.71|2384.21|2384.25|2383.95|2384.9|2384.52|2383.89|2383.53|706
1720689600000|2024-07-11 09:20:00|2384.23|2383.93|2383.63|2383.13|2384.32|2384.02|2383.02|2382.65|626
1720689900000|2024-07-11 09:25:00|2383.64|2383.14|2383.27|2382.77|2383.7|2383.29|2382.92|2382.59|533
1720690200000|2024-07-11 09:30:00|2383.25|2382.75|2383.66|2383.16|2383.83|2383.41|2382.92|2382.52|599
1720690500000|2024-07-11 09:35:00|2383.69|2383.19|2383.77|2383.47|2384.02|2383.58|2383.43|2383.03|465
1720690800000|2024-07-11 09:40:00|2383.78|2383.48|2383.94|2383.44|2384.36|2383.98|2383.67|2383.29|649
1720691100000|2024-07-11 09:45:00|2383.93|2383.43|2382.62|2382.12|2384.13|2383.63|2382.5|2382.12|629
1720691400000|2024-07-11 09:50:00|2382.64|2382.14|2383.88|2383.58|2384.21|2383.86|2382.56|2382.14|700
1720691700000|2024-07-11 09:55:00|2383.87|2383.57|2384.24|2383.94|2384.57|2384.16|2383.82|2383.41|641
1720692000000|2024-07-11 10:00:00|2384.25|2383.95|2383.48|2383.18|2384.39|2383.97|2383.19|2382.79|751
1720692300000|2024-07-11 10:05:00|2383.59|2383.09|2383.57|2383.27|2384.14|2383.76|2383.41|2383.09|675
1720692600000|2024-07-11 10:10:00|2383.56|2383.26|2383.31|2383.01|2383.75|2383.36|2382.67|2382.31|532
1720692900000|2024-07-11 10:15:00|2383.3|2383|2383.14|2382.84|2383.92|2383.57|2382.99|2382.61|614
1720693200000|2024-07-11 10:20:00|2383.23|2382.73|2383.03|2382.73|2383.45|2383.05|2382.87|2382.47|631
1720693500000|2024-07-11 10:25:00|2383.02|2382.72|2382.74|2382.44|2383.4|2383.04|2382.63|2382.31|522
1720693800000|2024-07-11 10:30:00|2382.75|2382.45|2381.3|2381|2383.02|2382.63|2380.87|2380.57|639
1720694100000|2024-07-11 10:35:00|2381.33|2381.03|2381.01|2380.71|2382.02|2381.72|2380.86|2380.56|753
1720694400000|2024-07-11 10:40:00|2381.05|2380.75|2380.95|2380.65|2381.7|2381.4|2380.69|2380.36|729
1720694700000|2024-07-11 10:45:00|2380.94|2380.64|2381.64|2381.34|2381.82|2381.52|2380.78|2380.48|694
1720695000000|2024-07-11 10:50:00|2381.65|2381.35|2381.72|2381.42|2382.03|2381.73|2381.03|2380.73|681
1720695300000|2024-07-11 10:55:00|2381.74|2381.44|2382.48|2382.18|2382.69|2382.39|2381.67|2381.37|659
1720695600000|2024-07-11 11:00:00|2382.4|2382.1|2382.03|2381.73|2382.62|2382.28|2381.98|2381.68|677
1720695900000|2024-07-11 11:05:00|2382.02|2381.72|2381.73|2381.43|2382.19|2381.86|2381.21|2380.83|659
1720696200000|2024-07-11 11:10:00|2381.75|2381.45|2382.1|2381.8|2382.38|2382.06|2380.92|2380.62|713
1720696500000|2024-07-11 11:15:00|2382.09|2381.79|2381.49|2381.19|2382.13|2381.83|2380.98|2380.6|685
1720696800000|2024-07-11 11:20:00|2381.5|2381.2|2382.86|2382.36|2382.99|2382.6|2381.36|2381.06|753
1720697100000|2024-07-11 11:25:00|2382.89|2382.39|2382.03|2381.73|2382.97|2382.48|2381.32|2380.93|738
1720697400000|2024-07-11 11:30:00|2382.12|2381.62|2382.6|2382.3|2382.86|2382.52|2381.7|2381.29|674
1720697700000|2024-07-11 11:35:00|2382.59|2382.29|2382.63|2382.33|2383.67|2383.33|2382.49|2382.16|597
1720698000000|2024-07-11 11:40:00|2382.67|2382.37|2381.52|2381.22|2382.69|2382.39|2381.52|2381.12|664
1720698300000|2024-07-11 11:45:00|2381.62|2381.12|2381.26|2380.76|2381.96|2381.58|2380.94|2380.6|663
1720698600000|2024-07-11 11:50:00|2381.27|2380.77|2379.76|2379.46|2381.72|2381.36|2379.26|2378.92|908
1720698900000|2024-07-11 11:55:00|2379.86|2379.36|2380.98|2380.68|2381.26|2380.96|2379.6|2379.22|894
1720699200000|2024-07-11 12:00:00|2381|2380.7|2381.62|2381.32|2381.78|2381.48|2380.47|2380.17|880
1720699500000|2024-07-11 12:05:00|2381.61|2381.31|2382.46|2382.16|2382.63|2382.33|2381.1|2380.8|905
1720699800000|2024-07-11 12:10:00|2382.49|2382.19|2381.86|2381.56|2382.78|2382.48|2381.38|2381.02|955
1720700100000|2024-07-11 12:15:00|2381.94|2381.64|2381.85|2381.55|2382.89|2382.46|2381.3|2381|965
1720700400000|2024-07-11 12:20:00|2381.82|2381.52|2381.42|2380.92|2382.12|2381.82|2380.28|2379.97|1066
1720700700000|2024-07-11 12:25:00|2381.32|2381.02|2382.14|2377.14|2383.44|2381.97|2380.12|2376.13|885
1720701000000|2024-07-11 12:30:00|2382.05|2377.05|2400.02|2399.52|2401.45|2400.95|2381.31|2376.37|2159
1720701300000|2024-07-11 12:35:00|2399.98|2399.48|2399.98|2399.48|2403.72|2403.22|2398.86|2398.5|2039
1720701600000|2024-07-11 12:40:00|2400|2399.5|2407.88|2407.58|2408.71|2408.37|2399.65|2399.19|2153
1720701900000|2024-07-11 12:45:00|2407.82|2407.52|2408.56|2408.26|2409.22|2408.82|2406.49|2406|2047
1720702200000|2024-07-11 12:50:00|2408.58|2408.28|2407.2|2406.9|2409.2|2408.8|2405.11|2404.63|1970
1720702500000|2024-07-11 12:55:00|2407.19|2406.89|2406.57|2406.27|2410.01|2409.67|2405.96|2405.66|1910
1720702800000|2024-07-11 13:00:00|2406.78|2406.48|2405.36|2405.06|2409.4|2408.94|2403.17|2402.87|2138
1720703100000|2024-07-11 13:05:00|2405.25|2404.95|2407.22|2406.72|2409|2408.59|2404.81|2404.43|2039
1720703400000|2024-07-11 13:10:00|2407.1|2406.6|2405.8|2405.5|2409.15|2408.7|2405.65|2405.31|1935
1720703700000|2024-07-11 13:15:00|2405.86|2405.56|2406.84|2406.54|2407.24|2406.94|2404.24|2403.84|1853
1720704000000|2024-07-11 13:20:00|2406.87|2406.57|2410.09|2409.59|2410.16|2409.66|2406.61|2406.29|1846
1720704300000|2024-07-11 13:25:00|2410.08|2409.58|2408.5|2408.2|2413.27|2412.88|2408.19|2407.79|1727
1720704600000|2024-07-11 13:30:00|2408.51|2408.21|2407.8|2407.5|2409.55|2409.2|2404.48|2404.13|2033
1720704900000|2024-07-11 13:35:00|2407.83|2407.53|2405.25|2404.95|2408.67|2408.37|2404.12|2403.82|1896
1720705200000|2024-07-11 13:40:00|2405.32|2404.82|2400.1|2399.6|2405.32|2404.93|2396.13|2395.83|1995
1720705500000|2024-07-11 13:45:00|2400.13|2399.63|2399.44|2399.14|2400.48|2399.98|2396.09|2395.68|1932
1720705800000|2024-07-11 13:50:00|2399.42|2398.92|2403.47|2403.17|2403.55|2403.21|2398.73|2398.38|1801
1720706100000|2024-07-11 13:55:00|2403.41|2403.11|2406.86|2406.56|2407.74|2407.24|2402.75|2402.25|1676
1720706400000|2024-07-11 14:00:00|2407.13|2406.83|2408.63|2408.33|2409.73|2409.4|2406.94|2406.64|1676
1720706700000|2024-07-11 14:05:00|2408.59|2408.29|2411.66|2411.36|2412.12|2411.79|2408.37|2408.04|1574
1720707000000|2024-07-11 14:10:00|2411.67|2411.37|2410.88|2410.58|2412.18|2411.68|2409.98|2409.68|1511
1720707300000|2024-07-11 14:15:00|2410.86|2410.56|2410.02|2409.72|2412.14|2411.84|2409.44|2409.09|1703
1720707600000|2024-07-11 14:20:00|2410.01|2409.71|2409.3|2409|2410.1|2409.73|2407.61|2407.11|1691
1720707900000|2024-07-11 14:25:00|2409.34|2409.04|2407.66|2407.36|2410.04|2409.74|2407.59|2407.29|1536
1720708200000|2024-07-11 14:30:00|2407.51|2407.21|2405.46|2405.16|2409.93|2409.6|2405.46|2405.16|1564
1720708500000|2024-07-11 14:35:00|2405.49|2405.19|2408.2|2407.7|2408.77|2408.47|2404.58|2404.28|1597
1720708800000|2024-07-11 14:40:00|2408.47|2407.97|2410.14|2409.84|2411.12|2410.76|2407.59|2407.29|1538
1720709100000|2024-07-11 14:45:00|2410.21|2409.91|2412.25|2411.95|2412.69|2412.32|2409.81|2409.51|1493
1720709400000|2024-07-11 14:50:00|2412.27|2411.97|2415.24|2414.94|2416.07|2415.74|2412.25|2411.95|1622
1720709700000|2024-07-11 14:55:00|2415.14|2414.84|2417.96|2417.66|2418.16|2417.86|2414.93|2414.55|1549
1720710000000|2024-07-11 15:00:00|2418.07|2417.77|2416.01|2415.71|2418.5|2418.17|2412.74|2412.38|1631
1720710300000|2024-07-11 15:05:00|2415.98|2415.68|2418.94|2418.64|2419.6|2419.22|2415.74|2415.44|1576
1720710600000|2024-07-11 15:10:00|2418.95|2418.65|2418.83|2418.53|2420.29|2419.89|2418.56|2418.22|1532
1720710900000|2024-07-11 15:15:00|2418.79|2418.49|2420.75|2420.45|2421.08|2420.66|2417.47|2417.15|1586
1720711200000|2024-07-11 15:20:00|2420.76|2420.46|2421.96|2421.46|2423.35|2423.03|2420.2|2419.83|1562
1720711500000|2024-07-11 15:25:00|2421.76|2421.7|2420.81|2420.51|2424.12|2423.82|2420.75|2420.42|1533
1720711800000|2024-07-11 15:30:00|2420.75|2420.45|2423.99|2423.49|2424.79|2424.44|2420.66|2420.31|1329
1720712100000|2024-07-11 15:35:00|2424|2423.5|2421.01|2420.71|2424.32|2423.82|2420.2|2419.87|1377
1720712400000|2024-07-11 15:40:00|2420.99|2420.69|2419.65|2419.35|2421.17|2420.87|2418.28|2417.98|1380
1720712700000|2024-07-11 15:45:00|2419.74|2419.44|2418.4|2418.1|2419.96|2419.66|2417.51|2417.21|1214
1720713000000|2024-07-11 15:50:00|2418.42|2418.12|2419.49|2419.19|2419.66|2419.29|2417.88|2417.51|1222
1720713300000|2024-07-11 15:55:00|2419.54|2419.24|2417.59|2417.29|2419.67|2419.27|2417.45|2417.05|1158
1720713600000|2024-07-11 16:00:00|2417.54|2417.24|2418.91|2418.41|2419.22|2418.86|2416.17|2415.87|1105
1720713900000|2024-07-11 16:05:00|2418.89|2418.39|2418.35|2418.05|2419.54|2419.17|2417.69|2417.38|1084
1720714200000|2024-07-11 16:10:00|2418.31|2418.01|2415.93|2415.63|2418.54|2418.24|2415.33|2414.94|1266
1720714500000|2024-07-11 16:15:00|2415.97|2415.47|2415.25|2414.75|2416.58|2416.18|2415.09|2414.71|1151
1720714800000|2024-07-11 16:20:00|2415.24|2414.74|2414.35|2413.85|2415.82|2415.46|2413.67|2413.37|1098
1720715100000|2024-07-11 16:25:00|2414.25|2413.95|2413.77|2413.27|2415.51|2415.19|2413.2|2412.79|1126
1720715400000|2024-07-11 16:30:00|2413.62|2413.32|2413.62|2413.32|2413.97|2413.58|2412.61|2412.27|1152
1720715700000|2024-07-11 16:35:00|2413.67|2413.37|2412.96|2412.46|2414.6|2414.21|2412.28|2411.93|1095
1720716000000|2024-07-11 16:40:00|2412.91|2412.61|2415.44|2415.14|2415.58|2415.16|2412.85|2412.5|1080
1720716300000|2024-07-11 16:45:00|2415.43|2415.13|2414.48|2414.18|2415.78|2415.37|2414.21|2413.88|909
1720716600000|2024-07-11 16:50:00|2414.47|2414.17|2413.9|2413.6|2415|2414.67|2413.48|2413.18|903
1720716900000|2024-07-11 16:55:00|2413.74|2413.44|2411.9|2411.6|2414.11|2413.78|2411.88|2411.57|972
1720717200000|2024-07-11 17:00:00|2411.88|2411.58|2413.26|2412.96|2413.65|2413.35|2410.2|2409.9|1263
1720717500000|2024-07-11 17:05:00|2413.16|2412.86|2414.23|2413.73|2414.23|2413.91|2412.28|2411.97|1056
1720717800000|2024-07-11 17:10:00|2414.24|2413.74|2412.67|2412.37|2415.05|2414.65|2412.25|2411.82|1020
1720718100000|2024-07-11 17:15:00|2412.8|2412.3|2412.82|2412.32|2414.1|2413.74|2412.52|2412.22|988
1720718400000|2024-07-11 17:20:00|2412.72|2412.42|2415.05|2414.75|2415.15|2414.83|2412.44|2412.14|1124
1720718700000|2024-07-11 17:25:00|2415.03|2414.73|2416.25|2415.95|2416.86|2416.56|2414.73|2414.34|1257
1720719000000|2024-07-11 17:30:00|2416.36|2415.86|2415.84|2415.54|2416.92|2416.57|2414.95|2414.65|1111
1720719300000|2024-07-11 17:35:00|2415.78|2415.48|2413.45|2413.15|2416.1|2415.73|2413.35|2412.89|1040
1720719600000|2024-07-11 17:40:00|2413.55|2413.05|2414.01|2413.71|2414.33|2413.95|2412.93|2412.56|798
1720719900000|2024-07-11 17:45:00|2414|2413.7|2413.68|2413.18|2414.56|2414.15|2413.28|2412.94|672
1720720200000|2024-07-11 17:50:00|2413.65|2413.15|2413.13|2412.83|2414.3|2413.9|2412.87|2412.5|740
1720720500000|2024-07-11 17:55:00|2413.1|2412.8|2414|2413.5|2414.01|2413.65|2412.49|2412.09|648
1720720800000|2024-07-11 18:00:00|2413.97|2413.47|2415.7|2415.4|2415.87|2415.52|2413.56|2413.16|698
1720721100000|2024-07-11 18:05:00|2415.66|2415.36|2415.98|2415.68|2416.73|2416.43|2415.63|2415.23|674
1720721400000|2024-07-11 18:10:00|2416|2415.7|2415.02|2414.72|2416.11|2415.72|2414.71|2414.36|583
1720721700000|2024-07-11 18:15:00|2415.01|2414.71|2414.67|2414.17|2415.15|2414.84|2414.15|2413.74|583
1720722000000|2024-07-11 18:20:00|2414.68|2414.18|2413.65|2413.35|2415.11|2414.71|2413.16|2412.86|633
1720722300000|2024-07-11 18:25:00|2413.66|2413.36|2414.15|2413.85|2414.29|2413.99|2413.13|2412.83|697
1720722600000|2024-07-11 18:30:00|2414.17|2413.87|2415.98|2415.68|2416.02|2415.72|2414.16|2413.86|506
1720722900000|2024-07-11 18:35:00|2415.99|2415.69|2415.89|2415.59|2416.07|2415.77|2415.03|2414.72|471
1720723200000|2024-07-11 18:40:00|2415.96|2415.66|2416.34|2415.84|2416.47|2416.09|2415.32|2415.02|485
1720723500000|2024-07-11 18:45:00|2416.22|2415.92|2416.13|2415.83|2416.63|2416.25|2416.11|2415.69|486
1720723800000|2024-07-11 18:50:00|2416.11|2415.81|2416.77|2416.27|2416.86|2416.46|2416.09|2415.63|490
1720724100000|2024-07-11 18:55:00|2416.71|2416.21|2416.66|2416.36|2416.86|2416.54|2415.98|2415.56|619
1720724400000|2024-07-11 19:00:00|2416.64|2416.34|2416.17|2415.87|2416.85|2416.45|2415.85|2415.5|614
1720724700000|2024-07-11 19:05:00|2416.21|2415.91|2416.21|2415.91|2416.58|2416.21|2415.9|2415.52|496
1720725000000|2024-07-11 19:10:00|2416.22|2415.92|2416.39|2416.09|2416.68|2416.37|2416.13|2415.72|594
1720725300000|2024-07-11 19:15:00|2416.4|2416.1|2417.89|2417.39|2418.04|2417.67|2416.22|2415.85|690
1720725600000|2024-07-11 19:20:00|2417.81|2417.51|2418.13|2417.63|2418.59|2418.2|2417.66|2417.27|639
1720725900000|2024-07-11 19:25:00|2418.02|2417.72|2417.33|2416.83|2418.94|2418.58|2417.18|2416.81|631
1720726200000|2024-07-11 19:30:00|2417.35|2416.85|2416.18|2415.88|2417.52|2417.22|2415.82|2415.44|805
1720726500000|2024-07-11 19:35:00|2416.21|2415.91|2417.57|2417.27|2417.91|2417.53|2416.1|2415.69|646
1720726800000|2024-07-11 19:40:00|2417.58|2417.28|2416.95|2416.65|2417.69|2417.32|2416.48|2416.1|717
1720727100000|2024-07-11 19:45:00|2416.94|2416.64|2416.28|2415.98|2417.34|2417.03|2416.18|2415.84|795
1720727400000|2024-07-11 19:50:00|2416.38|2415.88|2415.06|2414.56|2416.38|2415.93|2414.71|2414.33|852
1720727700000|2024-07-11 19:55:00|2414.89|2414.59|2414.36|2414.06|2415.39|2415.01|2414.24|2413.9|773
1720728000000|2024-07-11 20:00:00|2414.77|2414.47|2413.8|2413.5|2415.13|2414.7|2413.65|2413.25|498
1720728300000|2024-07-11 20:05:00|2413.76|2413.46|2414.68|2414.18|2415.36|2414.94|2413.64|2413.29|393
1720728600000|2024-07-11 20:10:00|2414.69|2414.19|2414.18|2413.88|2415.36|2414.98|2414.18|2413.77|370
1720728900000|2024-07-11 20:15:00|2414.17|2413.87|2414.19|2413.89|2414.34|2413.93|2413.37|2412.98|349
1720729200000|2024-07-11 20:20:00|2414.2|2413.9|2414.54|2414.04|2414.54|2414.16|2414.17|2413.78|220
1720729500000|2024-07-11 20:25:00|2414.55|2414.05|2414.41|2414.11|2414.68|2414.32|2414.22|2413.83|226
1720729800000|2024-07-11 20:30:00|2414.52|2414.02|2414.37|2413.87|2414.96|2414.53|2414.23|2413.87|231
1720730100000|2024-07-11 20:35:00|2414.38|2413.88|2414.48|2413.98|2414.88|2414.52|2414.24|2413.85|234
1720730400000|2024-07-11 20:40:00|2414.45|2414.15|2414.51|2414.21|2414.79|2414.41|2414.21|2413.81|277
1720730700000|2024-07-11 20:45:00|2414.55|2414.25|2414.28|2413.78|2414.68|2414.31|2413.65|2413.23|263
1720731000000|2024-07-11 20:50:00|2414.26|2413.76|2414.66|2414.16|2414.76|2414.37|2413.95|2413.65|256
1720731300000|2024-07-11 20:55:00|2414.69|2414.19|2415.4|2415.1|2416.11|2415.71|2414.43|2414.04|287
1720735200000|2024-07-11 22:00:00|2414.78|2414.48|2413.41|2412.91|2414.8|2414.48|2413.36|2412.86|154
1720735500000|2024-07-11 22:05:00|2413.48|2412.98|2412.58|2412.28|2413.51|2413.06|2412.39|2411.96|178
1720735800000|2024-07-11 22:10:00|2412.65|2412.15|2413.05|2412.75|2413.21|2412.84|2412.25|2411.93|171
1720736100000|2024-07-11 22:15:00|2413.04|2412.74|2412.46|2411.96|2413.05|2412.74|2412.24|2411.86|153
1720736400000|2024-07-11 22:20:00|2412.36|2412.06|2412.45|2411.95|2412.86|2412.48|2411.39|2411.09|217
1720736700000|2024-07-11 22:25:00|2412.44|2411.94|2412.83|2412.33|2412.93|2412.58|2412.14|2411.74|149
1720737000000|2024-07-11 22:30:00|2412.85|2412.35|2413.53|2413.03|2413.82|2413.42|2412.85|2412.35|200
1720737300000|2024-07-11 22:35:00|2413.54|2413.04|2414.01|2413.51|2414.02|2413.63|2413.38|2412.92|143
1720737600000|2024-07-11 22:40:00|2414.02|2413.52|2413.07|2412.57|2414.05|2413.69|2412.37|2411.97|252
1720737900000|2024-07-11 22:45:00|2413.22|2412.72|2413.3|2412.8|2413.42|2413.01|2412.82|2412.43|187
1720738200000|2024-07-11 22:50:00|2413.24|2412.74|2413.17|2412.67|2413.41|2412.98|2413.16|2412.67|113
1720738500000|2024-07-11 22:55:00|2413.22|2412.72|2414.38|2413.88|2414.44|2414.07|2413.16|2412.66|272
1720738800000|2024-07-11 23:00:00|2414.21|2413.91|2413.6|2413.1|2414.25|2413.95|2413.39|2413|186
1720739100000|2024-07-11 23:05:00|2413.59|2413.09|2412.89|2412.39|2413.59|2413.11|2412.8|2412.39|236
1720739400000|2024-07-11 23:10:00|2412.8|2412.5|2413.1|2412.6|2413.12|2412.74|2412.6|2412.2|178
1720739700000|2024-07-11 23:15:00|2412.97|2412.67|2413.1|2412.6|2413.22|2412.81|2412.85|2412.46|175
1720740000000|2024-07-11 23:20:00|2413.11|2412.61|2413.18|2412.88|2413.48|2413.07|2413.01|2412.61|201
1720740300000|2024-07-11 23:25:00|2413.19|2412.89|2414.67|2414.17|2415.24|2414.94|2413.04|2412.68|681
1720740600000|2024-07-11 23:30:00|2414.68|2414.18|2413.2|2412.7|2414.79|2414.29|2412.92|2412.42|886
1720740900000|2024-07-11 23:35:00|2413.22|2412.72|2412.57|2412.07|2413.43|2412.93|2412.44|2411.94|367
1720741200000|2024-07-11 23:40:00|2412.51|2412.01|2412.91|2412.41|2413.04|2412.54|2412.31|2411.81|338
1720741500000|2024-07-11 23:45:00|2412.92|2412.42|2414.98|2414.48|2415.31|2414.81|2412.62|2412.12|1148
1720741800000|2024-07-11 23:50:00|2414.99|2414.49|2414.83|2414.33|2415.65|2415.15|2413.78|2413.28|1085
1720742100000|2024-07-11 23:55:00|2414.84|2414.34|2416.24|2415.74|2416.37|2415.87|2414.76|2414.26|1179
1720742400000|2024-07-12 00:00:00|2416.29|2415.79|2413.57|2413.07|2416.6|2416.1|2412.65|2412.15|1322
1720742700000|2024-07-12 00:05:00|2413.56|2413.06|2412.14|2411.64|2413.56|2413.06|2411.62|2411.12|882
1720743000000|2024-07-12 00:10:00|2412.12|2411.62|2411.54|2411.04|2412.83|2412.33|2411.54|2411.04|650
1720743300000|2024-07-12 00:15:00|2411.58|2411.08|2413.52|2413.02|2413.75|2413.25|2411.55|2411.05|590
1720743600000|2024-07-12 00:20:00|2413.51|2413.01|2412.12|2411.62|2413.87|2413.37|2412.06|2411.56|553
1720743900000|2024-07-12 00:25:00|2412.22|2411.72|2412.18|2411.68|2412.71|2412.21|2412.04|2411.54|581
1720744200000|2024-07-12 00:30:00|2412.19|2411.69|2412.27|2411.77|2413.1|2412.6|2412.18|2411.68|715
1720744500000|2024-07-12 00:35:00|2412.29|2411.79|2412.71|2412.21|2412.77|2412.27|2412.03|2411.53|586
1720744800000|2024-07-12 00:40:00|2412.79|2412.29|2413.34|2412.84|2413.43|2412.93|2412.29|2411.79|729
1720745100000|2024-07-12 00:45:00|2413.33|2412.83|2413.57|2413.07|2413.77|2413.27|2412.47|2411.97|535
1720745400000|2024-07-12 00:50:00|2413.61|2413.11|2412.39|2411.89|2413.67|2413.17|2411.8|2411.3|578
1720745700000|2024-07-12 00:55:00|2412.35|2411.85|2412.28|2411.78|2412.77|2412.27|2411.35|2410.85|726
1720746000000|2024-07-12 01:00:00|2412.3|2411.8|2413.75|2413.25|2413.92|2413.42|2411.4|2410.9|1105
1720746300000|2024-07-12 01:05:00|2413.69|2413.19|2413.54|2413.04|2414.54|2414.04|2413.03|2412.57|977
1720746600000|2024-07-12 01:10:00|2413.49|2412.99|2412.61|2412.31|2413.72|2413.22|2412.37|2412.02|1091
1720746900000|2024-07-12 01:15:00|2412.6|2412.3|2410.45|2409.95|2412.64|2412.3|2410.18|2409.85|841
1720747200000|2024-07-12 01:20:00|2410.47|2409.97|2411.41|2410.91|2412.08|2411.78|2409.67|2409.37|978
1720747500000|2024-07-12 01:25:00|2411.29|2410.99|2409.21|2408.91|2411.55|2411.25|2408.53|2408.22|946
1720747800000|2024-07-12 01:30:00|2409.2|2408.9|2409.75|2409.45|2410.49|2410.13|2408.85|2408.55|893
1720748100000|2024-07-12 01:35:00|2409.72|2409.42|2408.51|2408.21|2409.85|2409.43|2407.62|2407.24|980
1720748400000|2024-07-12 01:40:00|2408.6|2408.1|2409.25|2408.95|2409.46|2409.16|2407.8|2407.44|888
1720748700000|2024-07-12 01:45:00|2409.24|2408.94|2408.97|2408.67|2409.33|2409.03|2408.5|2408.08|822
1720749000000|2024-07-12 01:50:00|2408.96|2408.66|2408.31|2408.01|2409.09|2408.69|2408.02|2407.72|753
1720749300000|2024-07-12 01:55:00|2408.28|2407.98|2408.2|2407.9|2408.58|2408.28|2407.3|2407|853
1720749600000|2024-07-12 02:00:00|2408.32|2408.02|2408.26|2407.96|2408.41|2408.11|2407.72|2407.34|717
1720749900000|2024-07-12 02:05:00|2408.27|2407.97|2408.84|2408.54|2410.39|2410.09|2408.27|2407.97|1004
1720750200000|2024-07-12 02:10:00|2408.83|2408.53|2407.63|2407.33|2408.83|2408.53|2407.46|2407.1|736
1720750500000|2024-07-12 02:15:00|2407.65|2407.35|2407.88|2407.58|2408.8|2408.5|2407.52|2407.18|547
1720750800000|2024-07-12 02:20:00|2407.9|2407.6|2407.06|2406.76|2408.59|2408.2|2406.99|2406.62|508
1720751100000|2024-07-12 02:25:00|2407.02|2406.72|2407.95|2407.65|2408.14|2407.82|2406.91|2406.5|520
1720751400000|2024-07-12 02:30:00|2407.92|2407.62|2409.07|2408.77|2409.24|2408.94|2407.14|2406.8|964
1720751700000|2024-07-12 02:35:00|2409.06|2408.76|2408.4|2408.1|2409.55|2409.25|2407.77|2407.42|782
1720752000000|2024-07-12 02:40:00|2408.45|2408.15|2408.87|2408.57|2409.26|2408.96|2408.12|2407.71|604
1720752300000|2024-07-12 02:45:00|2408.86|2408.56|2409.95|2409.45|2410|2409.65|2408.86|2408.49|600
1720752600000|2024-07-12 02:50:00|2409.96|2409.46|2410.72|2410.42|2411.28|2410.96|2409.85|2409.46|716
1720752900000|2024-07-12 02:55:00|2410.69|2410.39|2409.84|2409.54|2411.1|2410.75|2409.81|2409.39|615
1720753200000|2024-07-12 03:00:00|2409.65|2409.35|2410.12|2409.62|2410.3|2410|2409.54|2409.19|608
1720753500000|2024-07-12 03:05:00|2410.03|2409.73|2409.5|2409.2|2410.47|2410.11|2409.33|2409.02|551
1720753800000|2024-07-12 03:10:00|2409.49|2409.19|2408.93|2408.63|2409.74|2409.37|2408.9|2408.6|464
1720754100000|2024-07-12 03:15:00|2408.91|2408.61|2409.69|2409.19|2409.88|2409.58|2408.79|2408.49|468
1720754400000|2024-07-12 03:20:00|2409.61|2409.31|2409.71|2409.21|2410.4|2410.03|2409.45|2409.11|518
1720754700000|2024-07-12 03:25:00|2409.7|2409.2|2409.41|2409.11|2409.74|2409.35|2409.23|2408.84|616
1720755000000|2024-07-12 03:30:00|2409.35|2409.05|2409.85|2409.55|2410.05|2409.75|2409.13|2408.74|368
1720755300000|2024-07-12 03:35:00|2409.98|2409.48|2409.72|2409.42|2410.08|2409.69|2409.4|2409.06|349
1720755600000|2024-07-12 03:40:00|2409.7|2409.4|2409.73|2409.43|2409.98|2409.58|2409.31|2408.92|303
1720755900000|2024-07-12 03:45:00|2409.72|2409.42|2409.57|2409.27|2409.77|2409.42|2409.07|2408.71|363
1720756200000|2024-07-12 03:50:00|2409.66|2409.16|2409.19|2408.89|2409.8|2409.33|2408.76|2408.38|298
1720756500000|2024-07-12 03:55:00|2409.29|2408.79|2409.01|2408.71|2409.49|2409.09|2408.94|2408.61|287
1720756800000|2024-07-12 04:00:00|2409|2408.7|2408.74|2408.44|2409.21|2408.8|2408.54|2408.15|248
1720757100000|2024-07-12 04:05:00|2408.68|2408.38|2408.64|2408.34|2409.07|2408.77|2408.38|2408.08|232
1720757400000|2024-07-12 04:10:00|2408.65|2408.35|2409.59|2409.09|2409.59|2409.24|2408.63|2408.26|364
1720757700000|2024-07-12 04:15:00|2409.52|2409.22|2409.33|2409.03|2410.21|2409.84|2409.33|2408.95|351
1720758000000|2024-07-12 04:20:00|2409.37|2409.07|2409.39|2408.89|2409.94|2409.53|2409.28|2408.88|245
1720758300000|2024-07-12 04:25:00|2409.41|2408.91|2409.6|2409.1|2409.6|2409.21|2409.21|2408.81|242
1720758600000|2024-07-12 04:30:00|2409.57|2409.07|2408.86|2408.36|2409.61|2409.26|2408.71|2408.34|239
1720758900000|2024-07-12 04:35:00|2408.77|2408.47|2408.96|2408.46|2409.02|2408.7|2408.57|2408.27|296
1720759200000|2024-07-12 04:40:00|2408.9|2408.6|2409.31|2409.01|2409.58|2409.21|2408.75|2408.35|273
1720759500000|2024-07-12 04:45:00|2409.3|2409|2409.7|2409.4|2410.2|2409.83|2409.3|2408.88|433
1720759800000|2024-07-12 04:50:00|2409.71|2409.41|2409.59|2409.29|2409.99|2409.6|2409.37|2409.05|343
1720760100000|2024-07-12 04:55:00|2409.53|2409.23|2408.84|2408.54|2409.59|2409.23|2408.57|2408.14|324
1720760400000|2024-07-12 05:00:00|2408.83|2408.53|2409.03|2408.73|2409.69|2409.29|2408.5|2408.15|340
1720760700000|2024-07-12 05:05:00|2409.02|2408.72|2408.84|2408.54|2409.1|2408.8|2408.2|2407.88|263
1720761000000|2024-07-12 05:10:00|2408.88|2408.58|2407.95|2407.65|2408.89|2408.59|2407.64|2407.29|356
1720761300000|2024-07-12 05:15:00|2407.92|2407.62|2407.74|2407.44|2407.92|2407.62|2406.89|2406.59|392
1720761600000|2024-07-12 05:20:00|2407.75|2407.45|2407.64|2407.34|2408.17|2407.85|2407.31|2407.01|383
1720761900000|2024-07-12 05:25:00|2407.63|2407.33|2408.41|2408.11|2408.68|2408.38|2407.53|2407.17|430
1720762200000|2024-07-12 05:30:00|2408.39|2408.09|2407.57|2407.27|2408.96|2408.56|2407.24|2406.94|899
1720762500000|2024-07-12 05:35:00|2407.56|2407.26|2406.3|2406|2407.97|2407.61|2405.67|2405.34|859
1720762800000|2024-07-12 05:40:00|2406.31|2406.01|2408.47|2408.17|2408.48|2408.18|2406.07|2405.77|712
1720763100000|2024-07-12 05:45:00|2408.51|2408.01|2409.04|2408.74|2410.41|2410.01|2408.35|2408.01|817
1720763400000|2024-07-12 05:50:00|2409.05|2408.75|2407.59|2407.29|2409.39|2408.99|2407.44|2407.05|747
1720763700000|2024-07-12 05:55:00|2407.54|2407.24|2408.25|2407.95|2408.38|2408.08|2406.68|2406.33|849
1720764000000|2024-07-12 06:00:00|2408.35|2407.85|2406.65|2406.35|2408.54|2408.2|2406.29|2405.99|1048
1720764300000|2024-07-12 06:05:00|2406.67|2406.37|2407.77|2407.47|2407.88|2407.58|2406.33|2406.03|933
1720764600000|2024-07-12 06:10:00|2407.76|2407.46|2406.09|2405.79|2408.11|2407.77|2406.02|2405.71|974
1720764900000|2024-07-12 06:15:00|2406.08|2405.78|2406.37|2406.07|2407.46|2407.16|2406.07|2405.77|965
1720765200000|2024-07-12 06:20:00|2406.38|2406.08|2407.22|2406.92|2407.69|2407.36|2406.22|2405.91|922
1720765500000|2024-07-12 06:25:00|2407.2|2406.9|2405.53|2405.23|2407.45|2407.1|2405.41|2405.02|941
1720765800000|2024-07-12 06:30:00|2405.56|2405.26|2404.4|2403.9|2405.58|2405.26|2403.83|2403.5|1016
1720766100000|2024-07-12 06:35:00|2404.21|2403.91|2404.07|2403.77|2404.89|2404.59|2403.35|2403.02|1009
1720766400000|2024-07-12 06:40:00|2404.05|2403.75|2405.21|2404.71|2405.22|2404.82|2403.84|2403.49|878
1720766700000|2024-07-12 06:45:00|2405.09|2404.79|2404.24|2403.94|2405.29|2404.94|2403.51|2403.14|839
1720767000000|2024-07-12 06:50:00|2404.23|2403.93|2403.66|2403.36|2404.53|2404.17|2402.39|2402.09|967
1720767300000|2024-07-12 06:55:00|2403.72|2403.42|2404.35|2404.05|2405.18|2404.79|2403.62|2403.29|961
1720767600000|2024-07-12 07:00:00|2404.33|2404.03|2404.96|2404.66|2405.03|2404.73|2403.64|2403.34|985
1720767900000|2024-07-12 07:05:00|2404.91|2404.61|2404.4|2404.1|2405.85|2405.45|2404.21|2403.82|917
1720768200000|2024-07-12 07:10:00|2404.55|2404.25|2403.15|2402.85|2404.87|2404.55|2403.15|2402.85|1014
1720768500000|2024-07-12 07:15:00|2403.14|2402.84|2402.36|2402.06|2404.16|2403.86|2402.03|2401.73|883
1720768800000|2024-07-12 07:20:00|2402.37|2402.07|2402.15|2401.85|2403.71|2403.41|2401.94|2401.64|854
1720769100000|2024-07-12 07:25:00|2402.16|2401.86|2401.36|2401.06|2402.44|2402.14|2400.52|2400.15|1031
1720769400000|2024-07-12 07:30:00|2401.37|2401.07|2404.44|2404.14|2404.6|2404.28|2401.34|2401.01|954
1720769700000|2024-07-12 07:35:00|2404.45|2404.15|2404.3|2404|2404.5|2404.2|2403.92|2403.62|764
1720770000000|2024-07-12 07:40:00|2404.33|2404.03|2404.34|2404.04|2405.25|2404.95|2404|2403.7|848
1720770300000|2024-07-12 07:45:00|2404.36|2404.06|2404.86|2404.56|2405.28|2404.9|2404.2|2403.82|815
1720770600000|2024-07-12 07:50:00|2405.05|2404.75|2405.01|2404.71|2405.22|2404.92|2404.24|2403.94|700
1720770900000|2024-07-12 07:55:00|2405.02|2404.72|2404.36|2404.06|2405.03|2404.73|2404.04|2403.74|740
1720771200000|2024-07-12 08:00:00|2404.37|2404.07|2405.24|2404.94|2405.64|2405.34|2403.99|2403.69|933
1720771500000|2024-07-12 08:05:00|2405.29|2404.99|2406.04|2405.54|2406.68|2406.36|2405|2404.7|987
1720771800000|2024-07-12 08:10:00|2406.02|2405.52|2404.84|2404.54|2406.3|2406|2404.54|2404.14|896
1720772100000|2024-07-12 08:15:00|2404.96|2404.46|2405.71|2405.41|2406|2405.7|2404.31|2404.01|779
1720772400000|2024-07-12 08:20:00|2405.73|2405.43|2406.8|2406.5|2407.37|2407.07|2405.72|2405.39|834
1720772700000|2024-07-12 08:25:00|2406.79|2406.49|2406.38|2406.08|2407.15|2406.8|2406.19|2405.89|825
1720773000000|2024-07-12 08:30:00|2406.36|2406.06|2406.29|2405.99|2406.53|2406.23|2405.28|2404.95|856
1720773300000|2024-07-12 08:35:00|2406.32|2406.02|2407.51|2407.21|2407.64|2407.34|2406.18|2405.88|907
1720773600000|2024-07-12 08:40:00|2407.52|2407.22|2406.83|2406.53|2408.42|2408.12|2406.04|2405.74|849
1720773900000|2024-07-12 08:45:00|2406.82|2406.52|2405.95|2405.65|2407.25|2406.95|2405.92|2405.6|745
1720774200000|2024-07-12 08:50:00|2405.92|2405.62|2407.75|2407.45|2407.92|2407.62|2405.92|2405.62|836
1720774500000|2024-07-12 08:55:00|2407.74|2407.44|2407.64|2407.34|2407.94|2407.64|2407.08|2406.68|761
1720774800000|2024-07-12 09:00:00|2407.63|2407.33|2407.82|2407.52|2408.04|2407.69|2406.83|2406.49|865
1720775100000|2024-07-12 09:05:00|2407.83|2407.53|2407.68|2407.38|2407.98|2407.68|2407.13|2406.83|708
1720775400000|2024-07-12 09:10:00|2407.65|2407.35|2407.96|2407.66|2408.4|2408.1|2407.38|2407.08|702
1720775700000|2024-07-12 09:15:00|2407.95|2407.65|2407.49|2407.19|2408.55|2408.22|2407.38|2406.96|684
1720776000000|2024-07-12 09:20:00|2407.5|2407.2|2405.38|2405.08|2407.6|2407.24|2405.38|2405.04|749
1720776300000|2024-07-12 09:25:00|2405.43|2404.93|2405.45|2405.15|2406.04|2405.67|2404.95|2404.61|732
1720776600000|2024-07-12 09:30:00|2405.39|2405.09|2404.47|2404.17|2405.56|2405.21|2403.71|2403.41|665
1720776900000|2024-07-12 09:35:00|2404.51|2404.21|2404.42|2403.92|2405.06|2404.76|2404.29|2403.92|536
1720777200000|2024-07-12 09:40:00|2404.46|2403.96|2404.07|2403.77|2404.46|2404.05|2403.94|2403.54|475
1720777500000|2024-07-12 09:45:00|2403.94|2403.64|2404.45|2404.15|2404.55|2404.18|2403.37|2403.07|550
1720777800000|2024-07-12 09:50:00|2404.47|2404.17|2404.44|2404.14|2405.08|2404.78|2404.44|2404.14|574
1720778100000|2024-07-12 09:55:00|2404.47|2404.17|2405.16|2404.86|2405.42|2405.12|2404.44|2404.08|577
1720778400000|2024-07-12 10:00:00|2405.11|2404.81|2405.19|2404.89|2405.72|2405.42|2405.07|2404.75|543
1720778700000|2024-07-12 10:05:00|2405.31|2404.81|2402.95|2402.65|2405.39|2405.03|2402.88|2402.51|796
1720779000000|2024-07-12 10:10:00|2402.94|2402.64|2402.18|2401.88|2403.5|2403.15|2401.25|2400.88|762
1720779300000|2024-07-12 10:15:00|2402.17|2401.87|2402.37|2402.07|2402.74|2402.44|2401.88|2401.58|645
1720779600000|2024-07-12 10:20:00|2402.44|2402.14|2401.42|2401.12|2402.68|2402.38|2401.18|2400.81|727
1720779900000|2024-07-12 10:25:00|2401.4|2401.1|2401.3|2401|2401.7|2401.4|2400.09|2399.78|848
1720780200000|2024-07-12 10:30:00|2401.22|2400.92|2401.94|2401.44|2402.19|2401.89|2401.2|2400.85|727
1720780500000|2024-07-12 10:35:00|2401.84|2401.54|2402.89|2402.59|2403.14|2402.81|2401.51|2401.12|667
1720780800000|2024-07-12 10:40:00|2402.91|2402.61|2401.37|2401.07|2403.19|2402.89|2401.32|2400.93|649
1720781100000|2024-07-12 10:45:00|2401.36|2401.06|2400.34|2400.04|2401.53|2401.19|2400.09|2399.78|719
1720781400000|2024-07-12 10:50:00|2400.33|2400.03|2400.7|2400.4|2401.58|2401.27|2400.21|2399.85|683
1720781700000|2024-07-12 10:55:00|2400.71|2400.41|2400.5|2400|2401.01|2400.71|2400.07|2399.77|700
1720782000000|2024-07-12 11:00:00|2400.54|2400.24|2399.11|2398.81|2400.63|2400.33|2398.86|2398.49|804
1720782300000|2024-07-12 11:05:00|2399.14|2398.84|2399.95|2399.65|2400.09|2399.79|2398.55|2398.18|737
1720782600000|2024-07-12 11:10:00|2400.06|2399.56|2402.03|2401.73|2402.23|2401.83|2399.99|2399.56|774
1720782900000|2024-07-12 11:15:00|2402.05|2401.75|2401.53|2401.23|2403.02|2402.65|2401.42|2401.03|754
1720783200000|2024-07-12 11:20:00|2401.52|2401.22|2401.63|2401.33|2402.68|2402.38|2401.43|2401.1|564
1720783500000|2024-07-12 11:25:00|2401.64|2401.34|2402.08|2401.78|2402.68|2402.35|2401.5|2401.18|727
1720783800000|2024-07-12 11:30:00|2402.11|2401.81|2401.27|2400.97|2402.39|2402.02|2401.2|2400.87|725
1720784100000|2024-07-12 11:35:00|2401.37|2400.87|2401.77|2401.27|2401.94|2401.52|2400.74|2400.28|781
1720784400000|2024-07-12 11:40:00|2401.78|2401.28|2401.52|2401.02|2401.85|2401.47|2401.08|2400.72|658
1720784700000|2024-07-12 11:45:00|2401.51|2401.01|2401.57|2401.27|2401.97|2401.61|2401.26|2400.91|631
1720785000000|2024-07-12 11:50:00|2401.56|2401.26|2401.04|2400.74|2401.59|2401.28|2400.77|2400.47|645
1720785300000|2024-07-12 11:55:00|2401.12|2400.62|2402.08|2401.58|2402.68|2402.29|2401.08|2400.62|774
1720785600000|2024-07-12 12:00:00|2402.01|2401.71|2402.23|2401.93|2402.41|2402.05|2401.04|2400.69|837
1720785900000|2024-07-12 12:05:00|2402.22|2401.92|2403.07|2402.77|2404.18|2403.88|2402.2|2401.85|1042
1720786200000|2024-07-12 12:10:00|2403|2402.7|2403.37|2402.87|2403.77|2403.27|2402.57|2402.22|1153
1720786500000|2024-07-12 12:15:00|2403.28|2402.98|2403.39|2403.09|2404.5|2404.09|2402.39|2402.09|1122
1720786800000|2024-07-12 12:20:00|2403.23|2402.93|2403.05|2402.55|2404.55|2404.25|2402.46|2402.13|1234
1720787100000|2024-07-12 12:25:00|2402.89|2402.59|2405.07|2401.49|2405.07|2403.32|2402.11|2401.49|1100
1720787400000|2024-07-12 12:30:00|2404.88|2401.75|2396.26|2395.76|2405.08|2401.75|2392.47|2391.97|2026
1720787700000|2024-07-12 12:35:00|2396.22|2395.72|2394.29|2393.79|2398.9|2398.6|2394.18|2393.77|1900
1720788000000|2024-07-12 12:40:00|2394.26|2393.76|2392.76|2392.46|2394.84|2394.54|2391.68|2391.27|1848
1720788300000|2024-07-12 12:45:00|2392.68|2392.38|2397.59|2397.29|2398.33|2398|2392.5|2392.13|1696
1720788600000|2024-07-12 12:50:00|2397.58|2397.28|2398.74|2398.44|2400.05|2399.6|2397.58|2397.28|1596
1720788900000|2024-07-12 12:55:00|2398.83|2398.33|2398.1|2397.8|2399.02|2398.69|2397.37|2397.01|1510
1720789200000|2024-07-12 13:00:00|2398.21|2397.91|2398.14|2397.84|2399.74|2399.4|2397.06|2396.69|1687
1720789500000|2024-07-12 13:05:00|2398.17|2397.87|2404|2403.7|2404.37|2403.98|2398.15|2397.73|1757
1720789800000|2024-07-12 13:10:00|2403.92|2403.62|2404.29|2403.99|2404.75|2404.3|2401.91|2401.57|1685
1720790100000|2024-07-12 13:15:00|2404.31|2404.01|2404.3|2404|2405.89|2405.59|2402.58|2402.08|1512
1720790400000|2024-07-12 13:20:00|2404.43|2404.13|2401.57|2401.27|2404.76|2404.35|2401.09|2400.68|1406
1720790700000|2024-07-12 13:25:00|2401.46|2401.16|2401.59|2401.29|2403.45|2403.04|2400.86|2400.46|1455
1720791000000|2024-07-12 13:30:00|2401.41|2401.11|2404.69|2404.19|2405.76|2405.46|2400.18|2399.88|1776
1720791300000|2024-07-12 13:35:00|2404.72|2404.22|2402.23|2401.93|2404.84|2404.34|2401.84|2401.45|1570
1720791600000|2024-07-12 13:40:00|2402.22|2401.92|2402.61|2402.31|2403.27|2402.89|2399.74|2399.44|1646
1720791900000|2024-07-12 13:45:00|2402.64|2402.34|2402.85|2402.35|2403.1|2402.8|2400.82|2400.52|1490
1720792200000|2024-07-12 13:50:00|2402.73|2402.43|2402.83|2402.33|2403.36|2402.98|2401.38|2401.01|1441
1720792500000|2024-07-12 13:55:00|2402.84|2402.34|2404.24|2403.74|2405.97|2404.74|2402.01|2401.68|1028
1720792800000|2024-07-12 14:00:00|2404.16|2403.66|2407.02|2406.72|2407.46|2406.96|2404.16|2403.66|1469
1720793100000|2024-07-12 14:05:00|2407.12|2406.62|2407.73|2407.23|2408.5|2408.09|2406.08|2405.75|1513
1720793400000|2024-07-12 14:10:00|2407.78|2407.28|2409.37|2409.07|2411.16|2410.71|2407.39|2407.05|1706
1720793700000|2024-07-12 14:15:00|2409.36|2409.06|2409.9|2409.6|2410.7|2410.3|2408.39|2407.98|1607
1720794000000|2024-07-12 14:20:00|2409.91|2409.61|2407.79|2407.29|2410.86|2410.4|2406.91|2406.53|1600
1720794300000|2024-07-12 14:25:00|2407.84|2407.34|2408.46|2408.16|2409.21|2408.85|2406.97|2406.55|1499
1720794600000|2024-07-12 14:30:00|2408.44|2408.14|2408.25|2407.95|2409.3|2409|2407.79|2407.39|1498
1720794900000|2024-07-12 14:35:00|2408.29|2407.99|2409.46|2409.16|2409.86|2409.48|2407.97|2407.56|1393
1720795200000|2024-07-12 14:40:00|2409.48|2409.18|2408.77|2408.27|2409.94|2409.55|2407.19|2406.89|1368
1720795500000|2024-07-12 14:45:00|2408.79|2408.29|2409.12|2408.82|2409.45|2409.08|2408|2407.59|1271
1720795800000|2024-07-12 14:50:00|2409.14|2408.84|2408.94|2408.44|2409.47|2409.07|2408.27|2407.96|1290
1720796100000|2024-07-12 14:55:00|2408.91|2408.41|2409.21|2408.91|2409.69|2409.35|2407.68|2407.38|1263
1720796400000|2024-07-12 15:00:00|2409.2|2408.9|2410.71|2410.41|2410.9|2410.56|2408.31|2408.01|1351
1720796700000|2024-07-12 15:05:00|2410.73|2410.43|2412.11|2411.81|2412.27|2411.97|2410.47|2410.09|1263
1720797000000|2024-07-12 15:10:00|2412.14|2411.84|2412.03|2411.73|2413.16|2412.86|2411.79|2411.49|1170
1720797300000|2024-07-12 15:15:00|2412.04|2411.74|2412.4|2412.1|2414.01|2413.63|2412.04|2411.74|1152
1720797600000|2024-07-12 15:20:00|2412.41|2412.11|2410.97|2410.67|2413.96|2413.66|2410.63|2410.33|1170
1720797900000|2024-07-12 15:25:00|2410.99|2410.69|2411.26|2410.76|2411.78|2411.37|2410.22|2409.92|1106
1720798200000|2024-07-12 15:30:00|2411.27|2410.77|2410.1|2409.8|2411.94|2411.55|2410|2409.7|1013
1720798500000|2024-07-12 15:35:00|2410.09|2409.79|2411.59|2411.29|2411.72|2411.33|2409.55|2409.25|944
1720798800000|2024-07-12 15:40:00|2411.58|2411.28|2410.44|2410.14|2412.34|2411.92|2410.44|2410.14|947
1720799100000|2024-07-12 15:45:00|2410.58|2410.08|2411.93|2411.63|2412.18|2411.76|2410.44|2410.08|961
1720799400000|2024-07-12 15:50:00|2411.98|2411.68|2411.27|2410.97|2412.13|2411.77|2410.11|2409.78|1003
1720799700000|2024-07-12 15:55:00|2411.28|2410.98|2412|2411.7|2412.08|2411.73|2410.97|2410.64|847
1720800000000|2024-07-12 16:00:00|2411.98|2411.68|2412.91|2412.61|2413.57|2413.22|2411.96|2411.58|825
1720800300000|2024-07-12 16:05:00|2412.79|2412.49|2413.22|2412.92|2413.68|2413.32|2412.54|2412.17|931
1720800600000|2024-07-12 16:10:00|2413.26|2412.96|2413.64|2413.34|2414.86|2414.46|2413.26|2412.96|1006
1720800900000|2024-07-12 16:15:00|2413.63|2413.33|2414.79|2414.29|2414.82|2414.45|2413.43|2413.05|779
1720801200000|2024-07-12 16:20:00|2414.81|2414.31|2415.12|2414.62|2415.26|2414.89|2414.14|2413.84|789
1720801500000|2024-07-12 16:25:00|2415.11|2414.61|2415.41|2415.11|2415.62|2415.28|2414.83|2414.53|728
1720801800000|2024-07-12 16:30:00|2415.39|2415.09|2415.22|2414.92|2416.11|2415.73|2414.8|2414.42|769
1720802100000|2024-07-12 16:35:00|2415.32|2415.02|2415.58|2415.28|2416.37|2416|2414.78|2414.48|815
1720802400000|2024-07-12 16:40:00|2415.57|2415.27|2416.93|2416.63|2417.23|2416.84|2415.27|2414.89|851
1720802700000|2024-07-12 16:45:00|2416.91|2416.61|2416.85|2416.35|2417.18|2416.79|2416.06|2415.66|697
1720803000000|2024-07-12 16:50:00|2416.84|2416.34|2416.53|2416.23|2417.18|2416.83|2416.43|2416.11|648
1720803300000|2024-07-12 16:55:00|2416.64|2416.14|2416.18|2415.88|2417.14|2416.76|2415.83|2415.53|759
1720803600000|2024-07-12 17:00:00|2416.17|2415.87|2415.12|2414.62|2416.34|2415.94|2414.84|2414.46|778
1720803900000|2024-07-12 17:05:00|2415.19|2414.69|2415.34|2415.04|2415.77|2415.37|2414.72|2414.39|569
1720804200000|2024-07-12 17:10:00|2415.35|2415.05|2416.47|2415.97|2417.02|2416.62|2415.29|2414.99|795
1720804500000|2024-07-12 17:15:00|2416.2|2415.9|2416.5|2416.2|2417.48|2417.15|2416.06|2415.63|776
1720804800000|2024-07-12 17:20:00|2416.49|2416.19|2416.76|2416.46|2416.82|2416.47|2415.71|2415.32|768
1720805100000|2024-07-12 17:25:00|2416.73|2416.43|2415.57|2415.27|2416.81|2416.47|2415.57|2415.14|744
1720805400000|2024-07-12 17:30:00|2415.6|2415.3|2416.9|2416.4|2417.02|2416.66|2415.6|2415.3|574
1720805700000|2024-07-12 17:35:00|2416.91|2416.41|2416.68|2416.18|2417.41|2417.03|2416.57|2416.17|436
1720806000000|2024-07-12 17:40:00|2416.67|2416.17|2416.74|2416.44|2417.22|2416.92|2416.3|2415.88|380
1720806300000|2024-07-12 17:45:00|2416.73|2416.43|2417.52|2417.22|2417.66|2417.36|2416.73|2416.4|423
1720806600000|2024-07-12 17:50:00|2417.53|2417.23|2418.35|2418.05|2418.49|2418.17|2417.48|2417.18|487
1720806900000|2024-07-12 17:55:00|2418.33|2418.03|2418.03|2417.73|2418.45|2418.15|2417.84|2417.54|503
1720807200000|2024-07-12 18:00:00|2418.06|2417.76|2417.7|2417.2|2418.2|2417.9|2417.1|2416.78|652
1720807500000|2024-07-12 18:05:00|2417.69|2417.19|2416.27|2415.97|2417.69|2417.27|2416.11|2415.71|664
1720807800000|2024-07-12 18:10:00|2416.37|2415.87|2416.41|2416.11|2416.79|2416.39|2416.31|2415.87|542
1720808100000|2024-07-12 18:15:00|2416.37|2416.07|2416.17|2415.67|2416.55|2416.21|2415.69|2415.32|543
1720808400000|2024-07-12 18:20:00|2416.18|2415.68|2415.29|2414.79|2416.3|2415.87|2415.18|2414.79|565
1720808700000|2024-07-12 18:25:00|2415.28|2414.78|2415.48|2415.18|2415.67|2415.28|2414.97|2414.56|622
1720809000000|2024-07-12 18:30:00|2415.61|2415.11|2415.28|2414.98|2415.68|2415.23|2414.66|2414.27|379
1720809300000|2024-07-12 18:35:00|2415.35|2414.85|2415.46|2415.16|2415.76|2415.4|2415.07|2414.69|378
1720809600000|2024-07-12 18:40:00|2415.54|2415.04|2414.48|2414.18|2415.54|2415.19|2414.25|2413.86|388
1720809900000|2024-07-12 18:45:00|2414.46|2414.16|2414.8|2414.5|2415.06|2414.69|2414.43|2414.03|453
1720810200000|2024-07-12 18:50:00|2414.79|2414.49|2414.5|2414|2415.02|2414.67|2414.38|2413.99|513
1720810500000|2024-07-12 18:55:00|2414.38|2414.08|2414.36|2414.06|2415.1|2414.73|2414.07|2413.66|672
1720810800000|2024-07-12 19:00:00|2414.41|2414.11|2413.85|2413.35|2414.83|2414.43|2413.66|2413.28|770
1720811100000|2024-07-12 19:05:00|2413.84|2413.34|2414.16|2413.66|2414.46|2414.08|2413.55|2413.15|514
1720811400000|2024-07-12 19:10:00|2414.06|2413.76|2414.52|2414.22|2414.64|2414.28|2413.34|2412.96|553
1720811700000|2024-07-12 19:15:00|2414.51|2414.21|2414.16|2413.86|2415.07|2414.72|2414.03|2413.64|577
1720812000000|2024-07-12 19:20:00|2414.18|2413.88|2414.21|2413.91|2414.32|2413.96|2413.68|2413.29|547
1720812300000|2024-07-12 19:25:00|2414.24|2413.94|2413.92|2413.62|2414.38|2414.04|2413.8|2413.47|537
1720812600000|2024-07-12 19:30:00|2413.91|2413.61|2413.83|2413.53|2414.01|2413.62|2413.36|2413.05|658
1720812900000|2024-07-12 19:35:00|2413.82|2413.52|2413.79|2413.49|2414.16|2413.77|2413.5|2413.11|500
1720813200000|2024-07-12 19:40:00|2413.72|2413.42|2413.45|2413.15|2413.83|2413.46|2413.03|2412.73|624
1720813500000|2024-07-12 19:45:00|2413.48|2413.18|2412.79|2412.49|2413.66|2413.35|2412.66|2412.31|691
1720813800000|2024-07-12 19:50:00|2412.8|2412.5|2412.94|2412.64|2413.37|2413.07|2412.43|2412.13|654
1720814100000|2024-07-12 19:55:00|2412.93|2412.63|2413.03|2412.73|2413.26|2412.91|2412.45|2412.08|783
1720814400000|2024-07-12 20:00:00|2413.05|2412.75|2411.54|2411.24|2413.05|2412.75|2411.54|2411.15|450
1720814700000|2024-07-12 20:05:00|2411.55|2411.25|2411.77|2411.47|2412.15|2411.78|2411.5|2411.11|269
1720815000000|2024-07-12 20:10:00|2411.76|2411.46|2412.07|2411.77|2412.16|2411.77|2411.52|2411.19|253
1720815300000|2024-07-12 20:15:00|2412.06|2411.76|2412.05|2411.75|2412.22|2411.84|2411.81|2411.39|162
1720815600000|2024-07-12 20:20:00|2412.03|2411.73|2411.98|2411.68|2412.43|2412.08|2411.89|2411.48|218
1720815900000|2024-07-12 20:25:00|2412.1|2411.6|2411.98|2411.68|2412.46|2412.06|2411.79|2411.34|235
1720816200000|2024-07-12 20:30:00|2412.04|2411.74|2412.1|2411.8|2412.34|2411.94|2411.75|2411.38|274
1720816500000|2024-07-12 20:35:00|2412.11|2411.81|2412.27|2411.97|2412.41|2412.04|2411.91|2411.56|181
1720816800000|2024-07-12 20:40:00|2412.18|2411.88|2412.03|2411.73|2412.31|2411.93|2411.62|2411.2|245
1720817100000|2024-07-12 20:45:00|2411.96|2411.66|2411.88|2411.58|2412.04|2411.66|2411.63|2411.25|229
1720817400000|2024-07-12 20:50:00|2411.85|2411.55|2411.81|2411.31|2412.31|2411.81|2411.54|2411.15|283
1720817700000|2024-07-12 20:55:00|2411.73|2411.43|2411.34|2410.84|2412.03|2411.64|2411.32|2410.82|222
1720994400000|2024-07-14 22:00:00|2413.23|2412.73|2412.15|2411.65|2415.4|2414.9|2411.9|2411.4|403
1720994700000|2024-07-14 22:05:00|2412.25|2411.75|2411.34|2410.84|2412.5|2412|2411.07|2410.57|389
1720995000000|2024-07-14 22:10:00|2411.33|2410.83|2411.95|2411.45|2412.28|2411.88|2409.66|2409.16|347
1720995300000|2024-07-14 22:15:00|2411.93|2411.43|2409.65|2409.35|2411.93|2411.43|2408.87|2408.57|407
1720995600000|2024-07-14 22:20:00|2409.63|2409.33|2410.63|2410.13|2410.92|2410.53|2409.31|2408.91|358
1720995900000|2024-07-14 22:25:00|2410.64|2410.34|2410.49|2410.19|2411.62|2411.26|2410.49|2410.13|309
1720996200000|2024-07-14 22:30:00|2410.48|2410.18|2408.9|2408.4|2410.48|2410.18|2408.21|2407.91|264
1720996500000|2024-07-14 22:35:00|2408.97|2408.47|2407.79|2407.49|2409.02|2408.57|2407.78|2407.36|288
1720996800000|2024-07-14 22:40:00|2407.78|2407.48|2407.99|2407.49|2408.38|2407.98|2407.29|2406.98|235
1720997100000|2024-07-14 22:45:00|2407.94|2407.44|2407.71|2407.21|2408.04|2407.64|2407.58|2407.21|66
1720997400000|2024-07-14 22:50:00|2407.57|2407.07|2407.49|2406.99|2407.89|2407.5|2407.35|2406.92|184
1720997700000|2024-07-14 22:55:00|2407.52|2407.02|2407.7|2407.4|2407.94|2407.49|2407.07|2406.64|128
1720998000000|2024-07-14 23:00:00|2407.8|2407.3|2408.25|2407.75|2408.59|2408.19|2407.75|2407.3|155
1720998300000|2024-07-14 23:05:00|2408.12|2407.82|2407.55|2407.25|2408.58|2408.24|2407.53|2407.13|240
1720998600000|2024-07-14 23:10:00|2407.57|2407.27|2407.17|2406.67|2407.87|2407.54|2406.87|2406.55|189
1720998900000|2024-07-14 23:15:00|2407.07|2406.77|2406.67|2406.17|2407.33|2406.94|2406.42|2406.07|214
1720999200000|2024-07-14 23:20:00|2406.7|2406.2|2406.41|2406.11|2407.04|2406.63|2406.22|2405.8|170
1720999500000|2024-07-14 23:25:00|2406.45|2406.15|2407.02|2406.72|2407.51|2407.19|2406.12|2405.82|169
1720999800000|2024-07-14 23:30:00|2407.04|2406.74|2407.07|2406.77|2407.15|2406.85|2406.25|2405.95|186
1721000100000|2024-07-14 23:35:00|2407.06|2406.76|2406.62|2406.12|2407.25|2406.95|2405.9|2405.5|302
1721000400000|2024-07-14 23:40:00|2406.55|2406.25|2406.9|2406.4|2406.95|2406.58|2406.54|2406.12|178
1721000700000|2024-07-14 23:45:00|2406.82|2406.52|2407.7|2407.2|2407.84|2407.44|2406.8|2406.4|153
1721001000000|2024-07-14 23:50:00|2407.62|2407.32|2408.04|2407.74|2408.24|2407.85|2407.56|2407.22|153
1721001300000|2024-07-14 23:55:00|2408.05|2407.75|2408.88|2408.58|2409.03|2408.65|2407.82|2407.42|175
1721001600000|2024-07-15 00:00:00|2408.92|2408.62|2407.45|2407.15|2409.14|2408.76|2407.25|2406.95|389
1721001900000|2024-07-15 00:05:00|2407.44|2407.14|2407.74|2407.44|2408.34|2408.04|2407.44|2407.14|256
1721002200000|2024-07-15 00:10:00|2407.72|2407.42|2407.74|2407.44|2408.14|2407.74|2407.39|2407.09|222
1721002500000|2024-07-15 00:15:00|2407.73|2407.43|2408.13|2407.83|2408.33|2407.93|2407.73|2407.43|216
1721002800000|2024-07-15 00:20:00|2408.12|2407.82|2407.49|2406.99|2408.26|2407.85|2406.91|2406.55|177
1721003100000|2024-07-15 00:25:00|2407.36|2407.06|2407.25|2406.95|2408.19|2407.89|2406.49|2406.13|309
1721003400000|2024-07-15 00:30:00|2407.26|2406.96|2407.67|2407.37|2407.96|2407.58|2407.2|2406.89|210
1721003700000|2024-07-15 00:35:00|2407.66|2407.36|2406.8|2406.5|2407.81|2407.5|2406.74|2406.39|205
1721004000000|2024-07-15 00:40:00|2406.86|2406.56|2406.58|2406.28|2407.21|2406.91|2406.58|2406.18|166
1721004300000|2024-07-15 00:45:00|2406.57|2406.27|2407.76|2407.26|2407.95|2407.59|2406.5|2406.2|375
1721004600000|2024-07-15 00:50:00|2407.69|2407.39|2408.55|2408.25|2408.71|2408.35|2406.94|2406.6|363
1721004900000|2024-07-15 00:55:00|2408.57|2408.27|2408.8|2408.3|2409.22|2408.72|2407.88|2407.58|477
1721005200000|2024-07-15 01:00:00|2408.82|2408.32|2408.14|2407.64|2409.19|2408.73|2406.62|2406.32|785
1721005500000|2024-07-15 01:05:00|2408.03|2407.73|2406.78|2406.48|2408.42|2408.12|2406.18|2405.8|536
1721005800000|2024-07-15 01:10:00|2406.83|2406.53|2405.48|2405.18|2407.91|2407.52|2405.1|2404.8|467
1721006100000|2024-07-15 01:15:00|2405.5|2405.2|2407.11|2406.81|2407.23|2406.85|2405.29|2404.9|419
1721006400000|2024-07-15 01:20:00|2407.21|2406.71|2407.1|2406.6|2408.01|2407.61|2406.44|2406.14|408
1721006700000|2024-07-15 01:25:00|2407|2406.7|2407.34|2407.04|2408.33|2408|2407|2406.61|405
1721007000000|2024-07-15 01:30:00|2407.35|2407.05|2406.56|2406.26|2407.6|2407.23|2406.17|2405.8|470
1721007300000|2024-07-15 01:35:00|2406.54|2406.24|2407.03|2406.53|2407.37|2406.96|2406.24|2405.84|391
1721007600000|2024-07-15 01:40:00|2407|2406.5|2407.56|2407.26|2407.78|2407.41|2406.95|2406.5|524
1721007900000|2024-07-15 01:45:00|2407.55|2407.25|2408.56|2408.06|2408.66|2408.24|2407.03|2406.63|807
1721008200000|2024-07-15 01:50:00|2408.54|2408.04|2409.83|2409.33|2410.1|2409.79|2407.97|2407.47|890
1721008500000|2024-07-15 01:55:00|2409.78|2409.28|2410.41|2409.91|2410.69|2410.23|2409.69|2409.25|586
1721008800000|2024-07-15 02:00:00|2410.39|2409.89|2409.03|2408.73|2411.07|2410.77|2408.42|2408.01|716
1721009100000|2024-07-15 02:05:00|2409.17|2408.67|2410.53|2410.03|2410.64|2410.33|2408.65|2408.26|660
1721009400000|2024-07-15 02:10:00|2410.55|2410.05|2411.07|2410.57|2411.17|2410.77|2410.01|2409.68|667
1721009700000|2024-07-15 02:15:00|2410.97|2410.67|2410.12|2409.62|2411.17|2410.84|2409.66|2409.32|542
1721010000000|2024-07-15 02:20:00|2410.01|2409.71|2409.57|2409.27|2410.03|2409.72|2409.3|2408.84|436
1721010300000|2024-07-15 02:25:00|2409.67|2409.17|2409.72|2409.22|2409.85|2409.48|2409.07|2408.68|451
1721010600000|2024-07-15 02:30:00|2409.71|2409.21|2409.71|2409.41|2410.74|2410.43|2409.28|2408.85|677
1721010900000|2024-07-15 02:35:00|2409.82|2409.32|2410.39|2410.09|2410.89|2410.5|2409.07|2408.57|606
1721011200000|2024-07-15 02:40:00|2410.37|2410.07|2410.3|2410|2410.87|2410.46|2409.56|2409.24|711
1721011500000|2024-07-15 02:45:00|2410.22|2409.92|2410.12|2409.82|2410.56|2410.13|2409.73|2409.39|468
1721011800000|2024-07-15 02:50:00|2410.14|2409.84|2409.16|2408.66|2410.18|2409.84|2408.98|2408.58|548
1721012100000|2024-07-15 02:55:00|2409.17|2408.67|2409.47|2408.97|2409.75|2409.31|2409.08|2408.66|587
1721012400000|2024-07-15 03:00:00|2409.49|2408.99|2409.99|2409.69|2410.02|2409.7|2408.85|2408.44|691
1721012700000|2024-07-15 03:05:00|2409.98|2409.68|2410.14|2409.64|2410.31|2410|2409.71|2409.35|464
1721013000000|2024-07-15 03:10:00|2410.21|2409.71|2410.02|2409.72|2410.26|2409.87|2409.62|2409.23|449
1721013300000|2024-07-15 03:15:00|2409.99|2409.69|2410.41|2410.11|2410.9|2410.48|2409.99|2409.69|351
1721013600000|2024-07-15 03:20:00|2410.39|2410.09|2410.85|2410.55|2410.96|2410.61|2410.33|2409.91|355
1721013900000|2024-07-15 03:25:00|2410.84|2410.54|2410.16|2409.66|2410.99|2410.65|2409.91|2409.41|482
1721014200000|2024-07-15 03:30:00|2410.17|2409.67|2410.85|2410.55|2410.85|2410.55|2410.02|2409.56|263
1721014500000|2024-07-15 03:35:00|2410.81|2410.51|2411.18|2410.68|2411.51|2411.11|2410.55|2410.15|482
1721014800000|2024-07-15 03:40:00|2411.2|2410.7|2411.57|2411.27|2411.7|2411.3|2411.12|2410.69|204
1721015100000|2024-07-15 03:45:00|2411.67|2411.17|2411.82|2411.52|2412.11|2411.81|2411.44|2411.1|354
1721015400000|2024-07-15 03:50:00|2411.83|2411.53|2411.94|2411.44|2412.3|2411.95|2411.63|2411.21|314
1721015700000|2024-07-15 03:55:00|2411.95|2411.45|2411.86|2411.56|2412.29|2411.87|2411.8|2411.42|357
1721016000000|2024-07-15 04:00:00|2411.87|2411.57|2412.58|2412.08|2412.68|2412.26|2411.86|2411.54|378
1721016300000|2024-07-15 04:05:00|2412.57|2412.07|2412.7|2412.2|2412.77|2412.39|2412.2|2411.77|307
1721016600000|2024-07-15 04:10:00|2412.71|2412.21|2412.84|2412.54|2413.2|2412.78|2412.56|2412.19|301
1721016900000|2024-07-15 04:15:00|2412.85|2412.55|2413.03|2412.53|2413.21|2412.91|2412.23|2411.78|285
1721017200000|2024-07-15 04:20:00|2413.04|2412.54|2412.97|2412.47|2413.63|2413.31|2412.85|2412.46|384
1721017500000|2024-07-15 04:25:00|2412.95|2412.45|2412.11|2411.81|2412.96|2412.54|2412.03|2411.69|276
1721017800000|2024-07-15 04:30:00|2412.09|2411.79|2411.58|2411.28|2412.27|2411.91|2411.42|2411.07|357
1721018100000|2024-07-15 04:35:00|2411.67|2411.17|2411.28|2410.78|2411.89|2411.52|2411.13|2410.77|310
1721018400000|2024-07-15 04:40:00|2411.16|2410.86|2410.98|2410.68|2411.38|2410.98|2410.89|2410.48|227
1721018700000|2024-07-15 04:45:00|2410.97|2410.67|2411.58|2411.28|2411.72|2411.35|2410.96|2410.66|221
1721019000000|2024-07-15 04:50:00|2411.59|2411.29|2411.58|2411.08|2411.72|2411.35|2411.22|2410.92|267
1721019300000|2024-07-15 04:55:00|2411.59|2411.09|2411.69|2411.39|2412.09|2411.72|2411.49|2411.09|306
1721019600000|2024-07-15 05:00:00|2411.67|2411.37|2411.1|2410.6|2411.89|2411.49|2410.95|2410.59|387
1721019900000|2024-07-15 05:05:00|2411.11|2410.61|2411.29|2410.79|2411.32|2410.96|2410.85|2410.45|233
1721020200000|2024-07-15 05:10:00|2411.31|2410.81|2411.57|2411.07|2411.89|2411.5|2411.05|2410.65|260
1721020500000|2024-07-15 05:15:00|2411.59|2411.09|2413.05|2412.55|2413.15|2412.78|2411.54|2411.08|393
1721020800000|2024-07-15 05:20:00|2413.06|2412.56|2413.71|2413.21|2413.75|2413.38|2412.85|2412.53|377
1721021100000|2024-07-15 05:25:00|2413.72|2413.22|2414.01|2413.51|2414.24|2413.82|2413.4|2413.01|391
1721021400000|2024-07-15 05:30:00|2414|2413.5|2412.92|2412.62|2414.27|2413.77|2412.58|2412.23|781
1721021700000|2024-07-15 05:35:00|2413.03|2412.53|2410.56|2410.06|2413.14|2412.82|2410.01|2409.57|914
1721022000000|2024-07-15 05:40:00|2410.55|2410.05|2410.88|2410.38|2411.26|2410.96|2410.26|2409.85|729
1721022300000|2024-07-15 05:45:00|2410.87|2410.37|2409.7|2409.4|2411.16|2410.78|2409.17|2408.87|539
1721022600000|2024-07-15 05:50:00|2409.69|2409.39|2408.96|2408.46|2410.2|2409.8|2408.49|2408|780
1721022900000|2024-07-15 05:55:00|2408.99|2408.49|2408.37|2408.07|2409.03|2408.64|2408.22|2407.83|712
1721023200000|2024-07-15 06:00:00|2408.39|2408.09|2408.26|2407.76|2408.56|2408.19|2407.75|2407.36|888
1721023500000|2024-07-15 06:05:00|2408.2|2407.9|2406.84|2406.54|2408.58|2408.2|2406.75|2406.34|844
1721023800000|2024-07-15 06:10:00|2406.81|2406.51|2406.2|2405.9|2407.66|2407.26|2406.2|2405.9|741
1721024100000|2024-07-15 06:15:00|2406.27|2405.97|2406.04|2405.54|2406.44|2406.05|2405.33|2404.99|846
1721024400000|2024-07-15 06:20:00|2405.93|2405.63|2405.3|2405|2406.09|2405.76|2405.21|2404.86|929
1721024700000|2024-07-15 06:25:00|2405.33|2405.03|2405.43|2405.13|2405.67|2405.26|2404.12|2403.76|997
1721025000000|2024-07-15 06:30:00|2405.42|2405.12|2404.89|2404.59|2406.84|2406.5|2404.32|2404.02|1025
1721025300000|2024-07-15 06:35:00|2404.87|2404.57|2403.81|2403.51|2405.65|2405.25|2403.14|2402.82|1170
1721025600000|2024-07-15 06:40:00|2403.83|2403.53|2404.67|2404.37|2404.72|2404.38|2402.83|2402.41|1100
1721025900000|2024-07-15 06:45:00|2404.77|2404.27|2403.21|2402.91|2405.02|2404.7|2403.21|2402.8|1063
1721026200000|2024-07-15 06:50:00|2403.16|2402.86|2403.44|2403.14|2403.56|2403.21|2402.23|2401.93|1055
1721026500000|2024-07-15 06:55:00|2403.45|2403.15|2403.44|2403.14|2403.99|2403.66|2402.27|2401.97|1067
1721026800000|2024-07-15 07:00:00|2403.49|2403.19|2402.39|2402.09|2403.49|2403.19|2401.72|2401.36|1097
1721027100000|2024-07-15 07:05:00|2402.62|2402.32|2402.06|2401.76|2403.67|2403.29|2401.57|2401.27|1072
1721027400000|2024-07-15 07:10:00|2402.07|2401.77|2403.28|2402.98|2403.68|2403.3|2401.57|2401.2|984
1721027700000|2024-07-15 07:15:00|2403.27|2402.97|2403.16|2402.86|2403.96|2403.66|2403.13|2402.78|872
1721028000000|2024-07-15 07:20:00|2403.19|2402.89|2403.11|2402.81|2403.39|2403.09|2402.16|2401.86|888
1721028300000|2024-07-15 07:25:00|2403.05|2402.75|2404.29|2403.99|2404.43|2404.12|2402.3|2402|1031
1721028600000|2024-07-15 07:30:00|2404.32|2404.02|2403.79|2403.49|2404.89|2404.51|2403.39|2403.01|985
1721028900000|2024-07-15 07:35:00|2403.8|2403.5|2405.09|2404.79|2405.23|2404.93|2403.64|2403.34|867
1721029200000|2024-07-15 07:40:00|2405.08|2404.78|2405.96|2405.66|2406.1|2405.74|2404.59|2404.29|890
1721029500000|2024-07-15 07:45:00|2405.91|2405.61|2406.65|2406.35|2406.91|2406.61|2405.9|2405.56|1008
1721029800000|2024-07-15 07:50:00|2406.66|2406.36|2407.41|2407.11|2407.77|2407.39|2406.45|2406.11|861
1721030100000|2024-07-15 07:55:00|2407.39|2407.09|2408.12|2407.82|2408.16|2407.86|2407.3|2407|823
1721030400000|2024-07-15 08:00:00|2408.24|2407.74|2408.18|2407.88|2408.47|2408.08|2407.57|2407.24|930
1721030700000|2024-07-15 08:05:00|2408.17|2407.87|2407.94|2407.64|2408.29|2407.92|2407.25|2406.95|890
1721031000000|2024-07-15 08:10:00|2407.95|2407.65|2407.6|2407.3|2408.29|2407.95|2407.57|2407.25|808
1721031300000|2024-07-15 08:15:00|2407.64|2407.34|2408.02|2407.72|2408.44|2408.14|2407.12|2406.82|881
1721031600000|2024-07-15 08:20:00|2407.97|2407.67|2409.2|2408.9|2409.47|2409.07|2407.97|2407.62|780
1721031900000|2024-07-15 08:25:00|2409.18|2408.88|2408.57|2408.27|2409.52|2409.21|2408.52|2408.21|669
1721032200000|2024-07-15 08:30:00|2408.43|2408.13|2409.55|2409.25|2410|2409.59|2408.26|2407.92|775
1721032500000|2024-07-15 08:35:00|2409.56|2409.26|2411.17|2410.67|2411.52|2411.16|2409.46|2409.14|844
1721032800000|2024-07-15 08:40:00|2411.16|2410.66|2410.66|2410.36|2411.21|2410.78|2409.72|2409.34|746
1721033100000|2024-07-15 08:45:00|2410.67|2410.37|2411.25|2410.95|2411.31|2411.01|2410.51|2410.21|825
1721033400000|2024-07-15 08:50:00|2411.23|2410.93|2411.64|2411.34|2412.28|2411.98|2410.94|2410.6|857
1721033700000|2024-07-15 08:55:00|2411.65|2411.35|2412.19|2411.89|2412.28|2411.98|2411.47|2411.17|660
1721034000000|2024-07-15 09:00:00|2412.25|2411.95|2411.96|2411.46|2412.59|2412.29|2411.63|2411.33|641
1721034300000|2024-07-15 09:05:00|2411.85|2411.55|2411.7|2411.4|2411.86|2411.56|2410.72|2410.32|710
1721034600000|2024-07-15 09:10:00|2411.71|2411.41|2412.18|2411.88|2412.84|2412.54|2411.66|2411.36|711
1721034900000|2024-07-15 09:15:00|2412.17|2411.87|2410.44|2410.14|2412.39|2412.04|2410.42|2410.07|705
1721035200000|2024-07-15 09:20:00|2410.45|2410.15|2410.16|2409.86|2410.93|2410.49|2410|2409.64|818
1721035500000|2024-07-15 09:25:00|2410.27|2409.77|2409.37|2409.07|2410.57|2410.18|2409.36|2408.97|553
1721035800000|2024-07-15 09:30:00|2409.39|2409.09|2409.01|2408.51|2409.66|2409.28|2408.21|2407.86|761
1721036100000|2024-07-15 09:35:00|2409|2408.5|2408.95|2408.65|2409.3|2408.92|2407.93|2407.59|609
1721036400000|2024-07-15 09:40:00|2408.96|2408.66|2409.56|2409.06|2409.66|2409.26|2408.85|2408.52|638
1721036700000|2024-07-15 09:45:00|2409.48|2409.18|2409.52|2409.02|2410.08|2409.78|2409.39|2409.01|628
1721037000000|2024-07-15 09:50:00|2409.3|2409|2409.86|2409.56|2410.26|2409.85|2409.08|2408.74|643
1721037300000|2024-07-15 09:55:00|2409.85|2409.55|2411.07|2410.57|2411.67|2411.25|2409.82|2409.47|1079
1721037600000|2024-07-15 10:00:00|2411.06|2410.56|2411.5|2411.2|2412.8|2412.37|2411.05|2410.55|890
1721037900000|2024-07-15 10:05:00|2411.53|2411.23|2412.13|2411.83|2413.3|2413|2411.53|2411.23|744
1721038200000|2024-07-15 10:10:00|2412.14|2411.84|2411.4|2411.1|2412.57|2412.18|2411.31|2410.93|640
1721038500000|2024-07-15 10:15:00|2411.44|2411.14|2413.22|2412.92|2413.42|2413.05|2411.32|2410.95|761
1721038800000|2024-07-15 10:20:00|2413.27|2412.97|2414.03|2413.73|2414.39|2414.04|2413.24|2412.83|955
1721039100000|2024-07-15 10:25:00|2414.04|2413.74|2413.04|2412.74|2414.43|2414.04|2412.16|2411.77|821
1721039400000|2024-07-15 10:30:00|2413.06|2412.76|2413.46|2413.16|2413.9|2413.6|2412.28|2411.91|731
1721039700000|2024-07-15 10:35:00|2413.47|2413.17|2413.14|2412.84|2413.62|2413.24|2411.44|2411.07|854
1721040000000|2024-07-15 10:40:00|2413.15|2412.85|2413.33|2413.03|2413.87|2413.54|2413.07|2412.67|579
1721040300000|2024-07-15 10:45:00|2413.32|2413.02|2413.83|2413.33|2413.91|2413.56|2413.1|2412.62|608
1721040600000|2024-07-15 10:50:00|2413.72|2413.42|2415.57|2415.07|2415.88|2415.48|2413.72|2413.41|795
1721040900000|2024-07-15 10:55:00|2415.51|2415.21|2415.05|2414.75|2416.12|2415.74|2414.51|2414.21|657
1721041200000|2024-07-15 11:00:00|2414.99|2414.69|2416.04|2415.54|2416.16|2415.86|2414.78|2414.48|761
1721041500000|2024-07-15 11:05:00|2415.92|2415.62|2417.07|2416.77|2417.53|2417.17|2415.91|2415.52|1076
1721041800000|2024-07-15 11:10:00|2417.09|2416.79|2417.22|2416.92|2419.08|2418.78|2417|2416.65|1016
1721042100000|2024-07-15 11:15:00|2417.24|2416.94|2417.97|2417.67|2418.25|2417.93|2416.76|2416.37|948
1721042400000|2024-07-15 11:20:00|2418.07|2417.77|2418.91|2418.61|2419.47|2419.05|2417.91|2417.6|977
1721042700000|2024-07-15 11:25:00|2418.9|2418.6|2418.68|2418.38|2419.99|2419.61|2418.61|2418.31|846
1721043000000|2024-07-15 11:30:00|2418.67|2418.37|2419.54|2419.24|2419.94|2419.56|2418.26|2417.95|1025
1721043300000|2024-07-15 11:35:00|2419.53|2419.23|2419.79|2419.49|2420.6|2420.23|2419.33|2418.93|914
1721043600000|2024-07-15 11:40:00|2419.78|2419.48|2419.04|2418.74|2420.2|2419.87|2418.11|2417.76|1017
1721043900000|2024-07-15 11:45:00|2419.03|2418.73|2418.94|2418.64|2419.24|2418.84|2417.96|2417.6|993
1721044200000|2024-07-15 11:50:00|2418.59|2418.29|2418.39|2418.09|2419.94|2419.58|2418.31|2418.01|854
1721044500000|2024-07-15 11:55:00|2418.44|2418.14|2418.45|2418.15|2418.79|2418.41|2417.57|2417.17|843
1721044800000|2024-07-15 12:00:00|2418.47|2418.17|2418.8|2418.5|2419.94|2419.64|2418.39|2418.09|1062
1721045100000|2024-07-15 12:05:00|2418.79|2418.49|2419.14|2418.84|2419.66|2419.36|2418.33|2418.03|1047
1721045400000|2024-07-15 12:10:00|2419.17|2418.87|2420.25|2419.95|2421.05|2420.75|2418.83|2418.47|1110
1721045700000|2024-07-15 12:15:00|2420.18|2419.88|2420.31|2420.01|2421.01|2420.71|2418.82|2418.48|1251
1721046000000|2024-07-15 12:20:00|2420.3|2420|2417.84|2417.54|2420.85|2420.47|2417.27|2416.89|1249
1721046300000|2024-07-15 12:25:00|2417.79|2417.49|2417.91|2415.76|2417.91|2417.49|2416.19|2415.76|1164
1721046600000|2024-07-15 12:30:00|2418.8|2415.46|2416.09|2415.79|2418.8|2417.81|2415.81|2414.42|1387
1721046900000|2024-07-15 12:35:00|2416.07|2415.77|2414.36|2414.06|2416.53|2416.23|2414.35|2414.05|1179
1721047200000|2024-07-15 12:40:00|2414.31|2414.01|2415.02|2414.72|2415.68|2415.36|2413.99|2413.69|1183
1721047500000|2024-07-15 12:45:00|2415.09|2414.79|2415.52|2415.22|2416.05|2415.75|2414.91|2414.6|1071
1721047800000|2024-07-15 12:50:00|2415.46|2415.16|2414.03|2413.73|2415.8|2415.43|2413.77|2413.39|1173
1721048100000|2024-07-15 12:55:00|2414.13|2413.63|2415.07|2414.77|2415.61|2415.23|2413.97|2413.62|1097
1721048400000|2024-07-15 13:00:00|2415.02|2414.72|2415.21|2414.91|2415.62|2415.32|2414.02|2413.72|1326
1721048700000|2024-07-15 13:05:00|2415.24|2414.94|2412.41|2412.11|2415.41|2415.11|2411.73|2411.32|1406
1721049000000|2024-07-15 13:10:00|2412.44|2412.14|2412.72|2412.42|2413.67|2413.37|2412.08|2411.78|1273
1721049300000|2024-07-15 13:15:00|2412.73|2412.43|2415.36|2415.06|2415.46|2415.16|2412.7|2412.26|1182
1721049600000|2024-07-15 13:20:00|2415.32|2415.02|2415.36|2415.06|2416.06|2415.75|2414.87|2414.57|1264
1721049900000|2024-07-15 13:25:00|2415.33|2415.03|2416.28|2415.98|2416.48|2416.18|2414.52|2414.18|1255
1721050200000|2024-07-15 13:30:00|2416.32|2416.02|2416.01|2415.71|2417.61|2417.19|2415.05|2414.75|1584
1721050500000|2024-07-15 13:35:00|2416|2415.7|2414.31|2414.01|2416.81|2416.44|2414.01|2413.71|1222
1721050800000|2024-07-15 13:40:00|2414.32|2414.02|2415.47|2415.17|2415.75|2415.45|2412.1|2411.8|1624
1721051100000|2024-07-15 13:45:00|2415.48|2415.18|2415.23|2414.93|2416.47|2416.17|2414.42|2414.12|1538
1721051400000|2024-07-15 13:50:00|2415.25|2414.95|2415.42|2415.12|2416.71|2416.41|2414.77|2414.39|1382
1721051700000|2024-07-15 13:55:00|2415.35|2415.05|2419.34|2419.04|2419.53|2419.23|2415.35|2415.05|1257
1721052000000|2024-07-15 14:00:00|2418.85|2418.55|2418.83|2418.53|2420.44|2420.08|2418.49|2418.15|1406
1721052300000|2024-07-15 14:05:00|2418.82|2418.52|2422.62|2422.32|2423.65|2423.26|2418.36|2418.06|1489
1721052600000|2024-07-15 14:10:00|2422.63|2422.33|2421.41|2421.11|2423.21|2422.85|2420.47|2420.1|1305
1721052900000|2024-07-15 14:15:00|2421.39|2421.09|2421.11|2420.81|2422.25|2421.92|2420.83|2420.53|1307
1721053200000|2024-07-15 14:20:00|2421.01|2420.71|2422.74|2422.44|2422.95|2422.65|2419.54|2419.24|1233
1721053500000|2024-07-15 14:25:00|2422.75|2422.45|2423.63|2423.33|2424.06|2423.69|2422.33|2422.03|1123
1721053800000|2024-07-15 14:30:00|2423.64|2423.34|2422.46|2422.16|2423.99|2423.62|2422.42|2422.12|1163
1721054100000|2024-07-15 14:35:00|2422.45|2422.15|2422.54|2422.24|2423.19|2422.89|2421.59|2421.29|1275
1721054400000|2024-07-15 14:40:00|2422.56|2422.26|2423.88|2423.58|2424.51|2424.21|2422.49|2422.19|1415
1721054700000|2024-07-15 14:45:00|2423.89|2423.59|2424.82|2424.52|2425.11|2424.81|2423.89|2423.59|1322
1721055000000|2024-07-15 14:50:00|2424.84|2424.54|2430.11|2429.81|2430.4|2430.1|2424.6|2424.24|1678
1721055300000|2024-07-15 14:55:00|2430.17|2429.87|2431.79|2431.49|2432.24|2431.94|2429.42|2429.12|1618
1721055600000|2024-07-15 15:00:00|2431.77|2431.47|2433.15|2432.85|2434.46|2434.13|2431.73|2431.43|1597
1721055900000|2024-07-15 15:05:00|2433.25|2432.75|2434.56|2434.06|2436.29|2435.93|2432.85|2432.51|1679
1721056200000|2024-07-15 15:10:00|2434.54|2434.04|2433.6|2433.3|2435.44|2435.14|2433.48|2433.18|1432
1721056500000|2024-07-15 15:15:00|2433.59|2433.29|2433.5|2433.2|2434.11|2433.77|2431.68|2431.23|1510
1721056800000|2024-07-15 15:20:00|2433.51|2433.21|2434.46|2434.16|2435.4|2435.1|2433.39|2433.03|1182
1721057100000|2024-07-15 15:25:00|2434.45|2434.15|2436.36|2436.06|2437.77|2437.39|2434.37|2434.06|1288
1721057400000|2024-07-15 15:30:00|2436.39|2436.09|2434.23|2433.93|2436.39|2436.09|2433.79|2433.49|1308
1721057700000|2024-07-15 15:35:00|2434.22|2433.92|2434.35|2434.05|2435.24|2434.86|2433.1|2432.8|1132
1721058000000|2024-07-15 15:40:00|2434.33|2434.03|2435.32|2435.02|2435.48|2435.18|2433.81|2433.4|1095
1721058300000|2024-07-15 15:45:00|2435.33|2435.03|2433.37|2433.07|2435.83|2435.52|2433.05|2432.73|1013
1721058600000|2024-07-15 15:50:00|2433.4|2433.1|2434.05|2433.75|2434.24|2433.94|2432.87|2432.57|844
1721058900000|2024-07-15 15:55:00|2434.06|2433.76|2433.52|2433.22|2434.5|2434.2|2433.29|2432.99|817
1721059200000|2024-07-15 16:00:00|2433.54|2433.24|2433.84|2433.54|2434.09|2433.79|2432.86|2432.52|925
1721059500000|2024-07-15 16:05:00|2433.89|2433.59|2434.7|2434.4|2435.07|2434.67|2433.36|2432.94|858
1721059800000|2024-07-15 16:10:00|2434.69|2434.39|2432.39|2432.09|2434.98|2434.68|2431.98|2431.62|1001
1721060100000|2024-07-15 16:15:00|2432.44|2432.14|2432.37|2431.87|2434.06|2433.66|2432.18|2431.87|916
1721060400000|2024-07-15 16:20:00|2432.36|2431.86|2432.29|2431.99|2432.79|2432.4|2431.3|2431|1007
1721060700000|2024-07-15 16:25:00|2432.3|2432|2432.81|2432.51|2432.93|2432.63|2431.05|2430.7|856
1721061000000|2024-07-15 16:30:00|2432.82|2432.52|2433.57|2433.27|2434.01|2433.71|2432.82|2432.52|625
1721061300000|2024-07-15 16:35:00|2433.42|2433.12|2432.66|2432.36|2434.39|2434.07|2432.57|2432.14|786
1721061600000|2024-07-15 16:40:00|2432.63|2432.33|2433.4|2433.1|2440.06|2439.67|2432.02|2431.72|1595
1721061900000|2024-07-15 16:45:00|2433.39|2433.09|2431.93|2431.63|2433.75|2433.44|2431.35|2430.94|1579
1721062200000|2024-07-15 16:50:00|2431.91|2431.61|2431.53|2431.23|2432.78|2432.48|2429.79|2429.49|1239
1721062500000|2024-07-15 16:55:00|2431.52|2431.22|2430.42|2430.12|2432.53|2432.16|2430.1|2429.79|1104
1721062800000|2024-07-15 17:00:00|2430.58|2430.08|2426.57|2426.27|2430.58|2430.2|2425.7|2425.35|1477
1721063100000|2024-07-15 17:05:00|2426.54|2426.24|2427.82|2427.52|2428.5|2428.14|2426.25|2425.85|1071
1721063400000|2024-07-15 17:10:00|2427.86|2427.56|2426.09|2425.79|2428|2427.7|2425.16|2424.8|1180
1721063700000|2024-07-15 17:15:00|2426.14|2425.84|2424.1|2423.8|2426.55|2426.25|2423.77|2423.47|1121
1721064000000|2024-07-15 17:20:00|2424.07|2423.77|2423.99|2423.69|2425.48|2425.18|2423.73|2423.33|1031
1721064300000|2024-07-15 17:25:00|2424.09|2423.59|2424.77|2424.47|2424.95|2424.58|2422.89|2422.59|1149
1721064600000|2024-07-15 17:30:00|2424.76|2424.46|2422.75|2422.45|2424.76|2424.46|2422.02|2421.62|1160
1721064900000|2024-07-15 17:35:00|2422.74|2422.44|2421.95|2421.65|2423.41|2423.11|2420.72|2420.42|1057
1721065200000|2024-07-15 17:40:00|2421.96|2421.66|2423.17|2422.67|2423.38|2422.94|2421.78|2421.32|775
1721065500000|2024-07-15 17:45:00|2423.16|2422.66|2422.1|2421.8|2423.27|2422.77|2421.99|2421.6|821
1721065800000|2024-07-15 17:50:00|2422.05|2421.75|2422.24|2421.94|2423.03|2422.64|2422.01|2421.62|683
1721066100000|2024-07-15 17:55:00|2422.3|2422|2421.68|2421.38|2422.88|2422.58|2421.56|2421.18|722
1721066400000|2024-07-15 18:00:00|2421.77|2421.47|2420.5|2420.2|2421.99|2421.61|2419.97|2419.63|789
1721066700000|2024-07-15 18:05:00|2420.48|2420.18|2421.88|2421.58|2422.45|2422.07|2420.48|2420.18|744
1721067000000|2024-07-15 18:10:00|2421.86|2421.56|2422.38|2422.08|2422.92|2422.56|2421.69|2421.34|680
1721067300000|2024-07-15 18:15:00|2422.37|2422.07|2423.47|2423.17|2424.23|2423.86|2422.37|2421.99|811
1721067600000|2024-07-15 18:20:00|2423.48|2423.18|2422.86|2422.56|2423.8|2423.5|2422.55|2422.22|721
1721067900000|2024-07-15 18:25:00|2422.89|2422.59|2423.19|2422.89|2423.36|2423.06|2421.6|2421.3|902
1721068200000|2024-07-15 18:30:00|2423.2|2422.9|2422.94|2422.64|2423.55|2423.18|2422.3|2421.98|698
1721068500000|2024-07-15 18:35:00|2422.95|2422.65|2423.88|2423.58|2423.97|2423.67|2422.81|2422.43|689
1721068800000|2024-07-15 18:40:00|2423.89|2423.59|2424.86|2424.36|2424.98|2424.48|2423.83|2423.45|651
1721069100000|2024-07-15 18:45:00|2424.89|2424.39|2424.01|2423.71|2425.18|2424.76|2423.76|2423.4|616
1721069400000|2024-07-15 18:50:00|2424|2423.7|2422.94|2422.64|2424.07|2423.7|2422.8|2422.5|582
1721069700000|2024-07-15 18:55:00|2422.9|2422.6|2422.68|2422.38|2423.15|2422.83|2422.25|2421.93|679
1721070000000|2024-07-15 19:00:00|2422.67|2422.37|2421.62|2421.32|2422.72|2422.42|2421.37|2420.96|817
1721070300000|2024-07-15 19:05:00|2421.63|2421.33|2420.74|2420.44|2421.71|2421.41|2420.48|2420.14|706
1721070600000|2024-07-15 19:10:00|2420.75|2420.45|2422.06|2421.76|2422.08|2421.78|2420.59|2420.29|575
1721070900000|2024-07-15 19:15:00|2422.1|2421.8|2422.7|2422.2|2423.52|2423.17|2421.95|2421.62|650
1721071200000|2024-07-15 19:20:00|2422.69|2422.19|2422.47|2421.97|2423.15|2422.77|2421.59|2421.24|553
1721071500000|2024-07-15 19:25:00|2422.51|2422.01|2421.96|2421.66|2422.62|2422.22|2421.6|2421.3|673
1721071800000|2024-07-15 19:30:00|2421.99|2421.69|2422.44|2422.14|2422.45|2422.15|2421.81|2421.51|577
1721072100000|2024-07-15 19:35:00|2422.48|2422.18|2422.17|2421.87|2422.48|2422.18|2421.8|2421.5|448
1721072400000|2024-07-15 19:40:00|2422.19|2421.89|2422.92|2422.62|2423.46|2423.16|2422.19|2421.89|664
1721072700000|2024-07-15 19:45:00|2422.94|2422.64|2421.96|2421.66|2423.21|2422.91|2421.71|2421.41|687
1721073000000|2024-07-15 19:50:00|2421.99|2421.49|2422.2|2421.9|2422.59|2422.29|2421.85|2421.49|809
1721073300000|2024-07-15 19:55:00|2422.21|2421.91|2421.33|2421.03|2422.62|2422.29|2421.29|2420.92|883
1721073600000|2024-07-15 20:00:00|2421.34|2421.04|2421.72|2421.42|2422.16|2421.86|2421.26|2420.96|347
1721073900000|2024-07-15 20:05:00|2421.73|2421.43|2421.85|2421.55|2422.33|2421.93|2421.65|2421.3|249
1721074200000|2024-07-15 20:10:00|2421.93|2421.63|2422.36|2422.06|2422.43|2422.13|2421.79|2421.49|192
1721074500000|2024-07-15 20:15:00|2422.37|2422.07|2422.24|2421.94|2422.66|2422.34|2422.07|2421.77|246
1721074800000|2024-07-15 20:20:00|2422.16|2421.86|2422.22|2421.92|2422.59|2422.29|2422.05|2421.74|211
1721075100000|2024-07-15 20:25:00|2422.27|2421.97|2421.57|2421.27|2422.27|2421.97|2421.57|2421.21|230
1721075400000|2024-07-15 20:30:00|2421.56|2421.26|2421.04|2420.74|2421.68|2421.38|2420.88|2420.58|168
1721075700000|2024-07-15 20:35:00|2421.03|2420.73|2421.51|2421.21|2421.74|2421.44|2420.98|2420.68|212
1721076000000|2024-07-15 20:40:00|2421.53|2421.23|2421.47|2421.17|2421.88|2421.55|2421.46|2421.13|180
1721076300000|2024-07-15 20:45:00|2421.5|2421.2|2421.39|2421.09|2421.96|2421.57|2421.35|2421.01|166
1721076600000|2024-07-15 20:50:00|2421.33|2421.03|2421.94|2421.64|2422.31|2421.88|2421.33|2421.03|148
1721076900000|2024-07-15 20:55:00|2422.09|2421.59|2422.67|2422.37|2422.82|2422.42|2421.96|2421.57|219
1721080800000|2024-07-15 22:00:00|2422.2|2421.7|2422.24|2421.94|2422.54|2422.15|2421.99|2421.5|140
1721081100000|2024-07-15 22:05:00|2422.34|2421.84|2421.83|2421.33|2422.36|2421.94|2421.72|2421.28|99
1721081400000|2024-07-15 22:10:00|2421.81|2421.31|2421.39|2421.09|2421.91|2421.51|2421.37|2421.07|113
1721081700000|2024-07-15 22:15:00|2421.4|2421.1|2421.52|2421.22|2421.71|2421.38|2421.25|2420.9|118
1721082000000|2024-07-15 22:20:00|2421.51|2421.21|2421.57|2421.27|2421.8|2421.47|2421.51|2421.21|85
1721082300000|2024-07-15 22:25:00|2421.58|2421.28|2421.62|2421.12|2421.62|2421.29|2421.46|2421.1|61
1721082600000|2024-07-15 22:30:00|2421.53|2421.23|2421.36|2421.06|2421.59|2421.26|2421.34|2420.97|67
1721082900000|2024-07-15 22:35:00|2421.48|2420.98|2421.39|2420.89|2421.54|2421.17|2421.23|2420.87|76
1721083200000|2024-07-15 22:40:00|2421.37|2420.87|2421.24|2420.94|2421.41|2421.02|2421.22|2420.8|76
1721083500000|2024-07-15 22:45:00|2421.23|2420.93|2421.41|2420.91|2421.44|2421.04|2421.14|2420.81|73
1721083800000|2024-07-15 22:50:00|2421.42|2420.92|2421.44|2421.14|2421.54|2421.17|2421.24|2420.88|80
1721084100000|2024-07-15 22:55:00|2421.49|2420.99|2421.33|2420.83|2421.51|2421.15|2421.22|2420.79|93
1721084400000|2024-07-15 23:00:00|2421.35|2420.85|2421.39|2420.89|2421.41|2421.04|2421.2|2420.82|67
1721084700000|2024-07-15 23:05:00|2421.31|2421.01|2421.38|2421.08|2421.5|2421.14|2421.2|2420.81|71
1721085000000|2024-07-15 23:10:00|2421.4|2421.1|2421.36|2421.06|2421.71|2421.35|2421.26|2420.96|91
1721085300000|2024-07-15 23:15:00|2421.37|2421.07|2422.26|2421.96|2422.31|2422.01|2421.37|2421.07|141
1721085600000|2024-07-15 23:20:00|2422.27|2421.97|2422.25|2421.95|2422.34|2422.04|2422.03|2421.73|71
1721085900000|2024-07-15 23:25:00|2422.24|2421.94|2422.16|2421.86|2422.27|2421.97|2422.09|2421.79|81
1721086200000|2024-07-15 23:30:00|2422.17|2421.87|2422.12|2421.82|2422.29|2421.99|2422.01|2421.71|94
1721086500000|2024-07-15 23:35:00|2422.06|2421.76|2421.8|2421.5|2422.15|2421.85|2421.68|2421.38|89
1721086800000|2024-07-15 23:40:00|2421.7|2421.4|2422.12|2421.82|2422.13|2421.83|2421.56|2421.26|129
1721087100000|2024-07-15 23:45:00|2422.11|2421.81|2422.08|2421.78|2422.19|2421.82|2421.54|2421.16|261
1721087400000|2024-07-15 23:50:00|2422.06|2421.76|2422.35|2422.05|2422.6|2422.3|2422.06|2421.69|155
1721087700000|2024-07-15 23:55:00|2422.34|2422.04|2422.78|2422.48|2422.96|2422.66|2422.34|2422.01|243
1721088000000|2024-07-16 00:00:00|2422.77|2422.47|2421.11|2420.61|2422.9|2422.6|2420.92|2420.59|593
1721088300000|2024-07-16 00:05:00|2421.1|2420.6|2420.91|2420.61|2421.55|2421.19|2420.68|2420.33|547
1721088600000|2024-07-16 00:10:00|2420.89|2420.59|2422.47|2422.17|2422.71|2422.41|2420.82|2420.44|463
1721088900000|2024-07-16 00:15:00|2422.46|2422.16|2421.79|2421.49|2423.09|2422.73|2421.69|2421.39|481
1721089200000|2024-07-16 00:20:00|2421.78|2421.48|2422.2|2421.9|2422.48|2422.16|2421.64|2421.23|426
1721089500000|2024-07-16 00:25:00|2422.3|2421.8|2421.47|2420.97|2422.3|2421.93|2420.93|2420.56|439
1721089800000|2024-07-16 00:30:00|2421.45|2420.95|2421.65|2421.35|2422.19|2421.79|2421.28|2420.95|513
1721090100000|2024-07-16 00:35:00|2421.66|2421.36|2421.27|2420.77|2421.79|2421.41|2421.01|2420.65|325
1721090400000|2024-07-16 00:40:00|2421.16|2420.86|2420.46|2420.16|2421.27|2420.94|2420.36|2419.96|420
1721090700000|2024-07-16 00:45:00|2420.47|2420.17|2421.43|2421.13|2421.45|2421.15|2420.19|2419.81|445
1721091000000|2024-07-16 00:50:00|2421.54|2421.04|2421.12|2420.82|2421.99|2421.59|2421.05|2420.62|467
1721091300000|2024-07-16 00:55:00|2421.11|2420.81|2421.57|2421.07|2422.06|2421.69|2421.05|2420.69|529
1721091600000|2024-07-16 01:00:00|2421.58|2421.08|2422.99|2422.69|2423.39|2423.08|2421.56|2421.06|1084
1721091900000|2024-07-16 01:05:00|2422.94|2422.64|2423.76|2423.26|2423.9|2423.52|2422.7|2422.3|817
1721092200000|2024-07-16 01:10:00|2423.74|2423.24|2424.97|2424.67|2425.54|2425.22|2423.74|2423.24|843
1721092500000|2024-07-16 01:15:00|2424.96|2424.66|2424.85|2424.55|2426.07|2425.74|2424.61|2424.27|969
1721092800000|2024-07-16 01:20:00|2424.84|2424.54|2424.46|2424.16|2425.24|2424.9|2424.12|2423.79|800
1721093100000|2024-07-16 01:25:00|2424.43|2424.13|2425.06|2424.56|2425.46|2425.09|2424.27|2423.93|812
1721093400000|2024-07-16 01:30:00|2425.01|2424.71|2425.37|2425.07|2427.25|2426.95|2424.98|2424.59|1018
1721093700000|2024-07-16 01:35:00|2425.36|2425.06|2424.54|2424.24|2425.98|2425.68|2423.73|2423.41|912
1721094000000|2024-07-16 01:40:00|2424.53|2424.23|2425.51|2425.01|2425.53|2425.1|2424.05|2423.66|782
1721094300000|2024-07-16 01:45:00|2425.52|2425.02|2426.87|2426.57|2427.04|2426.65|2425.14|2424.74|940
1721094600000|2024-07-16 01:50:00|2426.99|2426.49|2427.37|2427.07|2427.95|2427.65|2426.78|2426.41|833
1721094900000|2024-07-16 01:55:00|2427.36|2427.06|2427.45|2427.15|2427.77|2427.37|2426.94|2426.56|569
1721095200000|2024-07-16 02:00:00|2427.46|2427.16|2427.79|2427.29|2428.24|2427.82|2427.07|2426.62|711
1721095500000|2024-07-16 02:05:00|2427.8|2427.3|2427.32|2427.02|2428.49|2428.19|2426.29|2425.9|884
1721095800000|2024-07-16 02:10:00|2427.33|2427.03|2426.61|2426.31|2427.76|2427.41|2426.29|2425.99|791
1721096100000|2024-07-16 02:15:00|2426.71|2426.21|2427.9|2427.4|2427.92|2427.62|2426.4|2426.05|515
1721096400000|2024-07-16 02:20:00|2427.89|2427.39|2427.4|2426.9|2428.09|2427.73|2427.26|2426.85|445
1721096700000|2024-07-16 02:25:00|2427.29|2426.99|2429.23|2428.93|2429.3|2428.93|2427.29|2426.91|502
1721097000000|2024-07-16 02:30:00|2429.22|2428.92|2428.33|2428.03|2429.37|2429.07|2427.97|2427.65|835
1721097300000|2024-07-16 02:35:00|2428.43|2427.93|2427.81|2427.31|2428.55|2428.12|2427.07|2426.64|723
1721097600000|2024-07-16 02:40:00|2427.57|2427.27|2427.69|2427.19|2427.81|2427.37|2426.92|2426.54|608
1721097900000|2024-07-16 02:45:00|2427.74|2427.24|2428.97|2428.67|2429.27|2428.97|2427.59|2427.24|644
1721098200000|2024-07-16 02:50:00|2429|2428.7|2429.86|2429.56|2429.97|2429.62|2428.74|2428.3|831
1721098500000|2024-07-16 02:55:00|2429.87|2429.57|2430.49|2429.99|2430.58|2430.22|2429.85|2429.48|874
1721098800000|2024-07-16 03:00:00|2430.45|2429.95|2431.54|2431.24|2431.68|2431.24|2430.14|2429.79|758
1721099100000|2024-07-16 03:05:00|2431.55|2431.25|2430.08|2429.78|2431.8|2431.46|2429.58|2429.25|785
1721099400000|2024-07-16 03:10:00|2430.1|2429.8|2429.92|2429.62|2431.21|2430.91|2429.52|2429.22|687
1721099700000|2024-07-16 03:15:00|2429.95|2429.65|2428.35|2427.85|2430.07|2429.75|2427.91|2427.41|792
1721100000000|2024-07-16 03:20:00|2428.36|2427.86|2428.08|2427.58|2428.69|2428.32|2427.43|2427.01|668
1721100300000|2024-07-16 03:25:00|2428.09|2427.59|2427.35|2426.85|2428.14|2427.64|2427.01|2426.56|617
1721100600000|2024-07-16 03:30:00|2427.36|2426.86|2427.01|2426.71|2427.74|2427.34|2426.89|2426.59|415
1721100900000|2024-07-16 03:35:00|2426.96|2426.66|2427.66|2427.16|2428|2427.6|2426.95|2426.64|416
1721101200000|2024-07-16 03:40:00|2427.63|2427.13|2428.06|2427.76|2428.18|2427.87|2427.43|2427.03|282
1721101500000|2024-07-16 03:45:00|2428.07|2427.77|2428.27|2427.77|2428.52|2428.09|2428.06|2427.65|376
1721101800000|2024-07-16 03:50:00|2428.31|2427.81|2428.56|2428.26|2428.69|2428.26|2428.1|2427.7|215
1721102100000|2024-07-16 03:55:00|2428.62|2428.32|2428.82|2428.52|2429.1|2428.69|2428.62|2428.18|300
1721102400000|2024-07-16 04:00:00|2428.86|2428.56|2427.98|2427.68|2428.99|2428.59|2427.94|2427.54|348
1721102700000|2024-07-16 04:05:00|2427.97|2427.67|2427.22|2426.92|2428.06|2427.67|2426.59|2426.25|458
1721103000000|2024-07-16 04:10:00|2427.21|2426.91|2427.37|2427.07|2427.9|2427.6|2426.97|2426.57|357
1721103300000|2024-07-16 04:15:00|2427.36|2427.06|2427.06|2426.76|2427.68|2427.28|2427.04|2426.74|220
1721103600000|2024-07-16 04:20:00|2427.05|2426.75|2426.03|2425.73|2427.37|2426.96|2425.81|2425.41|393
1721103900000|2024-07-16 04:25:00|2426.01|2425.71|2425.47|2425.17|2426.31|2425.9|2425.3|2425|558
1721104200000|2024-07-16 04:30:00|2425.46|2425.16|2426.65|2426.35|2427.02|2426.68|2425.38|2425.03|395
1721104500000|2024-07-16 04:35:00|2426.64|2426.34|2427.31|2427.01|2427.31|2427.01|2426.64|2426.25|354
1721104800000|2024-07-16 04:40:00|2427.43|2426.93|2428.42|2428.12|2428.72|2428.34|2427.43|2426.93|381
1721105100000|2024-07-16 04:45:00|2428.44|2428.14|2428.65|2428.35|2428.73|2428.37|2427.6|2427.23|464
1721105400000|2024-07-16 04:50:00|2428.63|2428.33|2429.2|2428.7|2429.33|2428.91|2428.54|2428.1|510
1721105700000|2024-07-16 04:55:00|2429.12|2428.82|2429.54|2429.24|2429.75|2429.42|2429.08|2428.78|577
1721106000000|2024-07-16 05:00:00|2429.52|2429.22|2428.93|2428.43|2429.57|2429.22|2428.54|2428.14|426
1721106300000|2024-07-16 05:05:00|2428.83|2428.53|2428.73|2428.43|2429.3|2429|2428.44|2428.09|383
1721106600000|2024-07-16 05:10:00|2428.74|2428.44|2429.67|2429.37|2430.28|2429.96|2428.38|2428|570
1721106900000|2024-07-16 05:15:00|2429.71|2429.41|2430.29|2429.79|2431.73|2431.25|2429.67|2429.3|791
1721107200000|2024-07-16 05:20:00|2430.28|2429.78|2430.15|2429.85|2430.5|2430.15|2429.86|2429.52|436
1721107500000|2024-07-16 05:25:00|2430.14|2429.84|2430.2|2429.9|2430.55|2430.25|2429.54|2429.12|482
1721107800000|2024-07-16 05:30:00|2430.26|2429.96|2431.99|2431.49|2432.58|2432.18|2430.21|2429.76|1006
1721108100000|2024-07-16 05:35:00|2432|2431.5|2432.35|2432.05|2432.64|2432.27|2431.23|2430.81|861
1721108400000|2024-07-16 05:40:00|2432.33|2432.03|2431.8|2431.3|2433.09|2432.73|2431.66|2431.25|812
1721108700000|2024-07-16 05:45:00|2431.79|2431.29|2430.88|2430.38|2432.27|2431.88|2430.68|2430.3|837
1721109000000|2024-07-16 05:50:00|2430.87|2430.37|2430.48|2430.18|2431.09|2430.79|2429.89|2429.49|773
1721109300000|2024-07-16 05:55:00|2430.47|2430.17|2432.08|2431.78|2432.14|2431.84|2430.35|2430.05|904
1721109600000|2024-07-16 06:00:00|2432.11|2431.81|2430.52|2430.02|2432.11|2431.81|2430.48|2430.02|912
1721109900000|2024-07-16 06:05:00|2430.53|2430.03|2430.03|2429.73|2431.3|2431|2429.15|2428.8|988
1721110200000|2024-07-16 06:10:00|2430.12|2429.62|2429.9|2429.6|2430.21|2429.83|2428.35|2428.05|1086
1721110500000|2024-07-16 06:15:00|2429.83|2429.53|2430.74|2430.44|2430.84|2430.48|2429.48|2429.16|843
1721110800000|2024-07-16 06:20:00|2430.78|2430.48|2431.26|2430.76|2432.26|2431.96|2430.64|2430.33|928
1721111100000|2024-07-16 06:25:00|2431.25|2430.75|2431.78|2431.28|2431.88|2431.38|2430.44|2430.08|729
1721111400000|2024-07-16 06:30:00|2431.79|2431.29|2430.99|2430.49|2432.02|2431.7|2430.3|2429.9|784
1721111700000|2024-07-16 06:35:00|2430.98|2430.48|2432.35|2431.85|2432.38|2432.03|2430.64|2430.2|756
1721112000000|2024-07-16 06:40:00|2432.37|2431.87|2432.66|2432.36|2433.86|2433.56|2431.88|2431.54|914
1721112300000|2024-07-16 06:45:00|2432.65|2432.35|2432.41|2432.11|2432.91|2432.49|2431.89|2431.53|837
1721112600000|2024-07-16 06:50:00|2432.39|2432.09|2432.99|2432.69|2433.47|2433.13|2432.18|2431.83|793
1721112900000|2024-07-16 06:55:00|2432.98|2432.68|2434.16|2433.66|2434.16|2433.71|2432.4|2432.1|852
1721113200000|2024-07-16 07:00:00|2434.15|2433.65|2433.71|2433.41|2435.91|2435.57|2433.61|2433.23|993
1721113500000|2024-07-16 07:05:00|2433.73|2433.43|2433.31|2433.01|2433.9|2433.5|2432.81|2432.43|1039
1721113800000|2024-07-16 07:10:00|2433.32|2433.02|2434.46|2434.16|2434.8|2434.43|2433.1|2432.8|774
1721114100000|2024-07-16 07:15:00|2434.47|2434.17|2436.05|2435.75|2436.69|2436.39|2434.44|2434.14|862
1721114400000|2024-07-16 07:20:00|2436.04|2435.74|2436.9|2436.6|2436.98|2436.68|2435.7|2435.33|837
1721114700000|2024-07-16 07:25:00|2436.91|2436.61|2435.55|2435.05|2437.34|2436.93|2435.13|2434.75|829
1721115000000|2024-07-16 07:30:00|2435.56|2435.06|2436.65|2436.35|2436.76|2436.38|2435.48|2435.05|895
1721115300000|2024-07-16 07:35:00|2436.64|2436.34|2437.04|2436.54|2437.97|2437.63|2436.54|2436.12|895
1721115600000|2024-07-16 07:40:00|2436.92|2436.62|2437.29|2436.99|2437.78|2437.43|2436.35|2436.05|860
1721115900000|2024-07-16 07:45:00|2437.27|2436.97|2438.24|2437.74|2438.75|2438.45|2437.19|2436.86|882
1721116200000|2024-07-16 07:50:00|2438.25|2437.75|2437.81|2437.51|2439.67|2439.17|2437.47|2437.07|967
1721116500000|2024-07-16 07:55:00|2437.69|2437.39|2437.19|2436.89|2438.14|2437.75|2436.68|2436.32|892
1721116800000|2024-07-16 08:00:00|2437.24|2436.94|2435.72|2435.42|2437.79|2437.49|2435.61|2435.3|995
1721117100000|2024-07-16 08:05:00|2435.71|2435.41|2433.93|2433.63|2436.04|2435.7|2433.9|2433.59|940
1721117400000|2024-07-16 08:10:00|2433.94|2433.64|2435.41|2435.11|2436|2435.66|2433.83|2433.4|933
1721117700000|2024-07-16 08:15:00|2435.44|2435.14|2436.03|2435.73|2436.47|2436.17|2435.29|2434.99|872
1721118000000|2024-07-16 08:20:00|2435.98|2435.68|2435.72|2435.42|2436.46|2436.13|2435.25|2434.95|773
1721118300000|2024-07-16 08:25:00|2435.7|2435.4|2437.29|2436.79|2437.29|2436.99|2435.25|2434.85|958
1721118600000|2024-07-16 08:30:00|2437.28|2436.78|2438.24|2437.74|2438.82|2438.48|2436.73|2436.34|1030
1721118900000|2024-07-16 08:35:00|2438.23|2437.73|2436.94|2436.44|2438.25|2437.85|2436.72|2436.33|910
1721119200000|2024-07-16 08:40:00|2436.93|2436.43|2435.71|2435.21|2437.16|2436.84|2434.95|2434.65|908
1721119500000|2024-07-16 08:45:00|2435.72|2435.22|2435.3|2435|2436.1|2435.6|2434.09|2433.75|1068
1721119800000|2024-07-16 08:50:00|2435.33|2435.03|2436.25|2435.95|2436.53|2436.12|2435.15|2434.82|1009
1721120100000|2024-07-16 08:55:00|2436.26|2435.96|2436.81|2436.51|2436.81|2436.51|2435.93|2435.63|655
1721120400000|2024-07-16 09:00:00|2436.77|2436.47|2436.34|2436.04|2436.97|2436.57|2435.36|2434.98|964
1721120700000|2024-07-16 09:05:00|2436.33|2436.03|2437.57|2437.07|2437.71|2437.41|2436.05|2435.75|855
1721121000000|2024-07-16 09:10:00|2437.52|2437.22|2438.53|2438.23|2439.01|2438.64|2437.52|2437.22|821
1721121300000|2024-07-16 09:15:00|2438.54|2438.24|2439.06|2438.76|2439.27|2438.97|2438.53|2438.16|759
1721121600000|2024-07-16 09:20:00|2439.04|2438.74|2439.55|2439.05|2440.08|2439.67|2438.86|2438.4|813
1721121900000|2024-07-16 09:25:00|2439.54|2439.04|2439.34|2439.04|2441.35|2441.05|2438.94|2438.59|876
1721122200000|2024-07-16 09:30:00|2439.33|2439.03|2440.57|2440.07|2440.77|2440.27|2438.74|2438.4|941
1721122500000|2024-07-16 09:35:00|2440.6|2440.1|2442.34|2442.04|2443.28|2442.84|2440.39|2439.97|1026
1721122800000|2024-07-16 09:40:00|2442.33|2442.03|2443.07|2442.57|2443.14|2442.74|2441.98|2441.65|883
1721123100000|2024-07-16 09:45:00|2443.04|2442.74|2442.78|2442.28|2443.3|2442.93|2442.36|2441.98|717
1721123400000|2024-07-16 09:50:00|2442.81|2442.31|2442.69|2442.39|2443.58|2443.28|2442.47|2442.14|656
1721123700000|2024-07-16 09:55:00|2442.67|2442.37|2442.68|2442.38|2442.89|2442.53|2442.21|2441.83|569
1721124000000|2024-07-16 10:00:00|2442.67|2442.37|2443.31|2443.01|2443.53|2443.23|2442.5|2442.2|651
1721124300000|2024-07-16 10:05:00|2443.33|2443.03|2443.12|2442.82|2443.6|2443.24|2443.04|2442.74|627
1721124600000|2024-07-16 10:10:00|2443.11|2442.81|2442.52|2442.22|2443.32|2442.95|2441.64|2441.24|805
1721124900000|2024-07-16 10:15:00|2442.54|2442.24|2441.89|2441.59|2443.25|2442.95|2441.49|2441.19|711
1721125200000|2024-07-16 10:20:00|2441.9|2441.6|2440.51|2440.01|2442.01|2441.7|2440.22|2439.85|759
1721125500000|2024-07-16 10:25:00|2440.4|2439.9|2440.46|2440.16|2441.53|2441.06|2440.3|2439.9|692
1721125800000|2024-07-16 10:30:00|2440.48|2440.18|2441.13|2440.83|2441.68|2441.32|2440.03|2439.59|830
1721126100000|2024-07-16 10:35:00|2441.14|2440.84|2440.04|2439.74|2441.35|2440.99|2440.02|2439.72|652
1721126400000|2024-07-16 10:40:00|2440.05|2439.75|2440.15|2439.85|2440.88|2440.58|2440|2439.64|606
1721126700000|2024-07-16 10:45:00|2440.13|2439.83|2440.44|2440.14|2440.66|2440.36|2439.92|2439.6|507
1721127000000|2024-07-16 10:50:00|2440.42|2440.12|2441.28|2440.98|2441.65|2441.29|2439.97|2439.67|717
1721127300000|2024-07-16 10:55:00|2441.27|2440.97|2440.44|2439.94|2442.21|2441.83|2440.33|2439.94|816
1721127600000|2024-07-16 11:00:00|2440.43|2440.14|2441.41|2441.11|2442.4|2442.04|2440.18|2439.84|869
1721127900000|2024-07-16 11:05:00|2441.39|2441.09|2440.46|2439.96|2441.79|2441.41|2440.23|2439.86|670
1721128200000|2024-07-16 11:10:00|2440.33|2440.03|2438.94|2438.64|2440.5|2440.07|2438.91|2438.61|699
1721128500000|2024-07-16 11:15:00|2438.93|2438.63|2439.11|2438.81|2439.94|2439.64|2438.84|2438.45|746
1721128800000|2024-07-16 11:20:00|2439.08|2438.78|2441.73|2441.43|2441.85|2441.55|2438.81|2438.51|667
1721129100000|2024-07-16 11:25:00|2441.78|2441.48|2441.42|2441.12|2442.66|2442.35|2441.18|2440.88|866
1721129400000|2024-07-16 11:30:00|2441.44|2441.14|2440.87|2440.57|2441.73|2441.36|2440.77|2440.41|687
1721129700000|2024-07-16 11:35:00|2440.94|2440.64|2440.78|2440.48|2442.1|2441.8|2440.29|2439.99|659
1721130000000|2024-07-16 11:40:00|2440.87|2440.37|2439.93|2439.43|2441.24|2440.91|2439.46|2439.13|818
1721130300000|2024-07-16 11:45:00|2439.88|2439.58|2439.03|2438.53|2440.32|2439.97|2438.74|2438.36|887
1721130600000|2024-07-16 11:50:00|2439.02|2438.52|2440.15|2439.85|2440.25|2439.95|2438.41|2438.02|882
1721130900000|2024-07-16 11:55:00|2440.16|2439.86|2439.75|2439.45|2440.52|2440.22|2439.51|2439.21|831
1721131200000|2024-07-16 12:00:00|2439.72|2439.42|2441.1|2440.8|2441.25|2440.88|2439.62|2439.28|987
1721131500000|2024-07-16 12:05:00|2441.11|2440.81|2441.01|2440.71|2441.42|2441.08|2440.24|2439.83|885
1721131800000|2024-07-16 12:10:00|2440.91|2440.61|2441.27|2440.97|2441.71|2441.41|2440.59|2440.29|726
1721132100000|2024-07-16 12:15:00|2441.28|2440.98|2441.52|2441.22|2441.52|2441.22|2440.61|2440.27|792
1721132400000|2024-07-16 12:20:00|2441.68|2441.38|2442.96|2442.66|2443.2|2442.84|2441.36|2441.04|1337
1721132700000|2024-07-16 12:25:00|2442.97|2442.67|2444.15|2443.65|2444.59|2443.9|2442.85|2442.46|1089
1721133000000|2024-07-16 12:30:00|2444.23|2443.73|2439.28|2438.98|2444.23|2443.73|2436.31|2434.21|1971
1721133300000|2024-07-16 12:35:00|2439.11|2438.81|2432.73|2432.43|2439.16|2438.86|2432.4|2432.1|1933
1721133600000|2024-07-16 12:40:00|2432.72|2432.42|2434.73|2434.23|2435.32|2435.01|2432.14|2431.84|1698
1721133900000|2024-07-16 12:45:00|2434.72|2434.43|2433.56|2433.26|2435.39|2435.06|2433.44|2433.11|1539
1721134200000|2024-07-16 12:50:00|2433.54|2433.24|2430.07|2429.77|2433.96|2433.61|2429.63|2429.26|1617
1721134500000|2024-07-16 12:55:00|2430.06|2429.76|2432.79|2432.49|2433.76|2433.46|2429.92|2429.61|1565
1721134800000|2024-07-16 13:00:00|2432.77|2432.47|2433.91|2433.41|2434.56|2434.17|2431.26|2430.84|1654
1721135100000|2024-07-16 13:05:00|2433.89|2433.39|2436.09|2435.79|2437.21|2436.87|2433.89|2433.39|1606
1721135400000|2024-07-16 13:10:00|2436.11|2435.81|2435.37|2435.07|2437.96|2437.66|2435.29|2434.99|1468
1721135700000|2024-07-16 13:15:00|2435.33|2435.03|2437.22|2436.72|2437.45|2437.07|2434.86|2434.56|1317
1721136000000|2024-07-16 13:20:00|2437.11|2436.81|2436.53|2436.23|2438.21|2437.82|2436.23|2435.87|1327
1721136300000|2024-07-16 13:25:00|2436.55|2436.25|2438.44|2437.94|2438.49|2438.12|2436.31|2436.01|1248
1721136600000|2024-07-16 13:30:00|2438.45|2437.95|2437.27|2436.97|2439.81|2439.43|2436.82|2436.48|1606
1721136900000|2024-07-16 13:35:00|2437.33|2437.03|2442.87|2442.57|2443.16|2442.86|2437.33|2437.03|1685
1721137200000|2024-07-16 13:40:00|2442.88|2442.58|2446.16|2445.86|2447.03|2446.73|2441.81|2441.51|1649
1721137500000|2024-07-16 13:45:00|2446.45|2446.15|2444.86|2444.56|2446.98|2446.61|2444.42|2444.09|1645
1721137800000|2024-07-16 13:50:00|2444.84|2444.54|2445.25|2444.95|2448.25|2447.88|2444.38|2444.08|1575
1721138100000|2024-07-16 13:55:00|2445.19|2444.89|2443.06|2442.56|2445.32|2445.02|2441.25|2440.95|1371
1721138400000|2024-07-16 14:00:00|2443.11|2442.61|2444.61|2444.31|2445.22|2444.83|2442.96|2442.5|1417
1721138700000|2024-07-16 14:05:00|2444.6|2444.3|2440.87|2440.57|2445.57|2445.27|2440.85|2440.55|1485
1721139000000|2024-07-16 14:10:00|2440.86|2440.56|2443.24|2442.74|2443.25|2442.87|2440.77|2440.39|1422
1721139300000|2024-07-16 14:15:00|2443.22|2442.72|2444.22|2443.92|2444.93|2444.63|2442.86|2442.47|1390
1721139600000|2024-07-16 14:20:00|2444.23|2443.93|2446.44|2446.14|2446.62|2446.22|2444.23|2443.85|1206
1721139900000|2024-07-16 14:25:00|2446.45|2446.15|2447.39|2447.09|2447.52|2447.22|2445.04|2444.67|1387
1721140200000|2024-07-16 14:30:00|2447.32|2447.02|2448.35|2448.05|2448.86|2448.49|2446.59|2446.29|1374
1721140500000|2024-07-16 14:35:00|2448.36|2448.06|2448.36|2448.06|2449.65|2449.34|2446.82|2446.52|1365
1721140800000|2024-07-16 14:40:00|2448.22|2447.92|2447.94|2447.64|2449.19|2448.82|2447.49|2447.12|1287
1721141100000|2024-07-16 14:45:00|2448.06|2447.76|2448.88|2448.58|2449.18|2448.8|2446.23|2445.93|1277
1721141400000|2024-07-16 14:50:00|2448.89|2448.59|2450.27|2449.77|2451.46|2450.96|2448.78|2448.39|1179
1721141700000|2024-07-16 14:55:00|2450.34|2449.84|2452.31|2452.01|2454.34|2453.98|2450.31|2449.81|1390
1721142000000|2024-07-16 15:00:00|2452.34|2452.04|2454.6|2454.3|2454.69|2454.39|2452.17|2451.85|1544
1721142300000|2024-07-16 15:05:00|2454.59|2454.29|2456.15|2455.85|2457.95|2457.61|2454.02|2453.72|1576
1721142600000|2024-07-16 15:10:00|2456.13|2455.83|2456.55|2456.25|2456.74|2456.44|2453.78|2453.35|1514
1721142900000|2024-07-16 15:15:00|2456.57|2456.27|2458.47|2458.17|2459.05|2458.73|2455.92|2455.5|1391
1721143200000|2024-07-16 15:20:00|2458.46|2458.16|2461.15|2460.85|2462.69|2462.39|2457.15|2456.75|1525
1721143500000|2024-07-16 15:25:00|2461.16|2460.86|2460.24|2459.94|2461.49|2461.14|2459.65|2459.25|1305
1721143800000|2024-07-16 15:30:00|2460.48|2460.18|2461.04|2460.74|2461.89|2461.55|2459.82|2459.52|1353
1721144100000|2024-07-16 15:35:00|2460.98|2460.68|2464.24|2463.74|2464.34|2463.95|2460.93|2460.63|1192
1721144400000|2024-07-16 15:40:00|2464.25|2463.75|2464.22|2463.92|2464.78|2464.48|2463.68|2463.3|1215
1721144700000|2024-07-16 15:45:00|2464.21|2463.91|2464.78|2464.48|2465.48|2465.18|2464.03|2463.73|1220
1721145000000|2024-07-16 15:50:00|2464.82|2464.52|2463.58|2463.08|2464.87|2464.57|2461.49|2461.11|1209
1721145300000|2024-07-16 15:55:00|2463.63|2463.13|2463.43|2463.13|2465.05|2464.66|2462.77|2462.47|1051
1721145600000|2024-07-16 16:00:00|2463.5|2463.2|2461.44|2461.14|2463.77|2463.47|2461.41|2461.11|1164
1721145900000|2024-07-16 16:05:00|2461.3|2461|2458.51|2458.21|2461.34|2461.04|2458.4|2458.1|1401
1721146200000|2024-07-16 16:10:00|2458.53|2458.23|2460.67|2460.17|2460.67|2460.31|2458.09|2457.79|1091
1721146500000|2024-07-16 16:15:00|2460.56|2460.26|2460.04|2459.74|2461.65|2461.29|2459.26|2458.93|1128
1721146800000|2024-07-16 16:20:00|2460.05|2459.75|2462.71|2462.41|2463.23|2462.86|2460.05|2459.75|1038
1721147100000|2024-07-16 16:25:00|2462.64|2462.34|2462.94|2462.64|2463.48|2463.18|2462.38|2462.05|977
1721147400000|2024-07-16 16:30:00|2462.96|2462.66|2463.25|2462.95|2463.94|2463.64|2462.44|2462.14|872
1721147700000|2024-07-16 16:35:00|2463.24|2462.94|2461.74|2461.44|2463.31|2462.95|2461.51|2461.14|936
1721148000000|2024-07-16 16:40:00|2461.71|2461.41|2459.06|2458.76|2462.08|2461.71|2458.67|2458.32|1068
1721148300000|2024-07-16 16:45:00|2459.07|2458.77|2459.08|2458.58|2460.12|2459.82|2458.36|2457.96|946
1721148600000|2024-07-16 16:50:00|2459.05|2458.55|2460.22|2459.72|2460.26|2459.95|2458.39|2458.02|968
1721148900000|2024-07-16 16:55:00|2460.14|2459.84|2459.36|2459.06|2460.49|2460.14|2458.62|2458.23|919
1721149200000|2024-07-16 17:00:00|2459.39|2459.09|2461.67|2461.37|2461.71|2461.37|2459.12|2458.82|943
1721149500000|2024-07-16 17:05:00|2461.65|2461.35|2460.77|2460.47|2461.65|2461.35|2459.79|2459.49|949
1721149800000|2024-07-16 17:10:00|2460.82|2460.52|2460.27|2459.97|2461.31|2460.93|2459.89|2459.5|726
1721150100000|2024-07-16 17:15:00|2460.39|2459.89|2459.14|2458.84|2460.48|2460.08|2458.93|2458.63|836
1721150400000|2024-07-16 17:20:00|2459.15|2458.85|2462.29|2461.99|2462.5|2462.2|2459.12|2458.82|842
1721150700000|2024-07-16 17:25:00|2462.28|2461.98|2462.92|2462.62|2464.05|2463.64|2462.17|2461.83|857
1721151000000|2024-07-16 17:30:00|2462.94|2462.64|2463.87|2463.57|2464.22|2463.92|2462.48|2462.09|912
1721151300000|2024-07-16 17:35:00|2463.89|2463.59|2463.81|2463.51|2464.01|2463.63|2463.02|2462.71|772
1721151600000|2024-07-16 17:40:00|2463.79|2463.49|2464.11|2463.81|2464.46|2464.14|2463.56|2463.26|848
1721151900000|2024-07-16 17:45:00|2464.14|2463.84|2465.42|2465.12|2465.52|2465.19|2463.55|2463.17|796
1721152200000|2024-07-16 17:50:00|2465.43|2465.13|2466.35|2465.85|2466.51|2466.21|2465.29|2464.88|877
1721152500000|2024-07-16 17:55:00|2466.1|2465.8|2464.96|2464.66|2466.25|2465.87|2464.58|2464.28|777
1721152800000|2024-07-16 18:00:00|2465|2464.5|2465.74|2465.44|2465.85|2465.55|2463.99|2463.64|841
1721153100000|2024-07-16 18:05:00|2465.75|2465.45|2465.64|2465.34|2466.14|2465.79|2464.49|2464.19|632
1721153400000|2024-07-16 18:10:00|2465.57|2465.27|2466.21|2465.71|2466.82|2466.52|2465.5|2465.2|711
1721153700000|2024-07-16 18:15:00|2466.11|2465.81|2464.36|2464.06|2466.33|2465.98|2464.24|2463.9|728
1721154000000|2024-07-16 18:20:00|2464.35|2464.05|2465.66|2465.36|2466|2465.7|2464.03|2463.63|777
1721154300000|2024-07-16 18:25:00|2465.61|2465.31|2463.61|2463.11|2465.76|2465.41|2463.42|2462.97|756
1721154600000|2024-07-16 18:30:00|2463.6|2463.1|2463.3|2462.8|2463.66|2463.23|2462.7|2462.3|719
1721154900000|2024-07-16 18:35:00|2463.29|2462.79|2465.21|2464.91|2465.34|2464.98|2463.03|2462.69|675
1721155200000|2024-07-16 18:40:00|2465.25|2464.95|2465.72|2465.42|2465.85|2465.48|2464.81|2464.41|600
1721155500000|2024-07-16 18:45:00|2465.43|2465.13|2466.02|2465.72|2466.05|2465.75|2464.97|2464.64|604
1721155800000|2024-07-16 18:50:00|2466.05|2465.75|2465.53|2465.23|2466.13|2465.83|2464.77|2464.47|579
1721156100000|2024-07-16 18:55:00|2465.46|2465.16|2465.65|2465.35|2465.93|2465.63|2465.33|2464.98|575
1721156400000|2024-07-16 19:00:00|2465.66|2465.36|2465.6|2465.3|2466.29|2465.99|2464.81|2464.51|651
1721156700000|2024-07-16 19:05:00|2465.67|2465.17|2466.15|2465.65|2466.21|2465.84|2465.59|2465.17|531
1721157000000|2024-07-16 19:10:00|2466.14|2465.64|2466.07|2465.77|2466.46|2466.16|2465.16|2464.77|598
1721157300000|2024-07-16 19:15:00|2466.09|2465.79|2464.89|2464.59|2466.23|2465.89|2464.72|2464.34|531
1721157600000|2024-07-16 19:20:00|2464.91|2464.61|2464.64|2464.34|2464.98|2464.68|2463.43|2463.02|687
1721157900000|2024-07-16 19:25:00|2464.67|2464.37|2465.58|2465.28|2466|2465.66|2464.57|2464.15|639
1721158200000|2024-07-16 19:30:00|2465.53|2465.23|2465.69|2465.39|2465.99|2465.61|2465.07|2464.77|602
1721158500000|2024-07-16 19:35:00|2465.7|2465.4|2465.71|2465.41|2465.82|2465.52|2465.43|2465.13|388
1721158800000|2024-07-16 19:40:00|2465.7|2465.4|2467.1|2466.6|2467.4|2467.1|2465.67|2465.37|578
1721159100000|2024-07-16 19:45:00|2466.98|2466.68|2466.98|2466.68|2467.22|2466.92|2466.32|2465.94|608
1721159400000|2024-07-16 19:50:00|2466.99|2466.69|2467.25|2466.95|2467.63|2467.26|2466.67|2466.3|706
1721159700000|2024-07-16 19:55:00|2467.26|2466.96|2468.79|2468.49|2469.01|2468.64|2466.94|2466.64|748
1721160000000|2024-07-16 20:00:00|2468.8|2468.5|2468.91|2468.61|2469.22|2468.84|2468.24|2467.89|611
1721160300000|2024-07-16 20:05:00|2468.94|2468.64|2469.25|2468.75|2469.91|2469.59|2468.28|2467.89|461
1721160600000|2024-07-16 20:10:00|2469.1|2468.8|2468.79|2468.49|2469.82|2469.52|2468.1|2467.74|429
1721160900000|2024-07-16 20:15:00|2468.73|2468.43|2467.37|2467.07|2468.73|2468.43|2467.09|2466.73|353
1721161200000|2024-07-16 20:20:00|2467.39|2467.09|2467.79|2467.49|2467.87|2467.53|2467.15|2466.74|260
1721161500000|2024-07-16 20:25:00|2467.8|2467.5|2467.82|2467.52|2468.04|2467.73|2467.48|2467.08|203
1721161800000|2024-07-16 20:30:00|2467.85|2467.55|2467.91|2467.61|2468.1|2467.73|2467.49|2467.19|285
1721162100000|2024-07-16 20:35:00|2467.94|2467.64|2468.83|2468.53|2469|2468.57|2467.94|2467.59|400
1721162400000|2024-07-16 20:40:00|2468.82|2468.52|2469.07|2468.77|2469.17|2468.83|2468.6|2468.3|327
1721162700000|2024-07-16 20:45:00|2469.08|2468.78|2469.25|2468.75|2469.32|2468.92|2468.96|2468.6|269
1721163000000|2024-07-16 20:50:00|2469.23|2468.73|2469.24|2468.74|2469.55|2469.13|2469.01|2468.61|180
1721163300000|2024-07-16 20:55:00|2469.23|2468.73|2469.15|2468.65|2469.43|2469|2468.55|2468.12|270
1721167200000|2024-07-16 22:00:00|2468.99|2468.49|2467.96|2467.66|2469.08|2468.67|2467.72|2467.33|231
1721167500000|2024-07-16 22:05:00|2467.95|2467.65|2467.56|2467.06|2468.09|2467.69|2467.04|2466.54|222
1721167800000|2024-07-16 22:10:00|2467.4|2467.1|2467.66|2467.36|2467.91|2467.44|2466.93|2466.59|131
1721168100000|2024-07-16 22:15:00|2467.67|2467.37|2467.19|2466.69|2467.77|2467.41|2466.78|2466.38|102
1721168400000|2024-07-16 22:20:00|2467.18|2466.68|2467.64|2467.14|2467.8|2467.36|2467.15|2466.65|170
1721168700000|2024-07-16 22:25:00|2467.63|2467.13|2467.87|2467.37|2467.98|2467.56|2467.47|2467.09|98
1721169000000|2024-07-16 22:30:00|2467.88|2467.38|2467.72|2467.22|2468.76|2468.31|2466.54|2466.24|346
1721169300000|2024-07-16 22:35:00|2467.7|2467.4|2468.37|2468.07|2468.45|2468.07|2467.7|2467.32|141
1721169600000|2024-07-16 22:40:00|2468.45|2467.95|2469.58|2469.08|2470.32|2469.92|2468.36|2467.95|347
1721169900000|2024-07-16 22:45:00|2469.57|2469.07|2468.95|2468.45|2469.57|2469.12|2468.67|2468.21|273
1721170200000|2024-07-16 22:50:00|2468.94|2468.44|2468.95|2468.65|2469.21|2468.79|2468.76|2468.37|118
1721170500000|2024-07-16 22:55:00|2468.97|2468.67|2469.37|2468.87|2469.45|2469.05|2468.96|2468.57|108
1721170800000|2024-07-16 23:00:00|2469.25|2468.95|2469.82|2469.52|2470.07|2469.67|2469.24|2468.85|157
1721171100000|2024-07-16 23:05:00|2469.8|2469.5|2469.42|2469.12|2469.88|2469.52|2469.41|2468.99|93
1721171400000|2024-07-16 23:10:00|2469.43|2469.13|2469.92|2469.62|2470.14|2469.72|2469.35|2468.96|113
1721171700000|2024-07-16 23:15:00|2469.93|2469.63|2469.55|2469.25|2469.96|2469.63|2469.31|2468.96|116
1721172000000|2024-07-16 23:20:00|2469.54|2469.24|2469.16|2468.86|2469.69|2469.32|2469.15|2468.75|99
1721172300000|2024-07-16 23:25:00|2469.25|2468.75|2468.38|2468.08|2469.36|2468.93|2468.22|2467.83|138
1721172600000|2024-07-16 23:30:00|2468.43|2467.93|2468.29|2467.99|2468.9|2468.6|2468.02|2467.7|148
1721172900000|2024-07-16 23:35:00|2468.28|2467.98|2468.73|2468.23|2468.96|2468.59|2468.28|2467.97|122
1721173200000|2024-07-16 23:40:00|2468.59|2468.29|2468.38|2468.08|2469.31|2468.91|2468.38|2468.01|186
1721173500000|2024-07-16 23:45:00|2468.36|2468.06|2468.2|2467.7|2468.47|2468.08|2467.64|2467.34|229
1721173800000|2024-07-16 23:50:00|2468.08|2467.78|2468.92|2468.62|2469.41|2469.06|2468|2467.7|377
1721174100000|2024-07-16 23:55:00|2468.93|2468.63|2468.54|2468.24|2469.01|2468.68|2468.26|2467.94|464
1721174400000|2024-07-17 00:00:00|2468.52|2468.22|2468.04|2467.54|2468.71|2468.33|2466.85|2466.44|802
1721174700000|2024-07-17 00:05:00|2468.01|2467.51|2467.43|2466.93|2468.31|2467.9|2466.97|2466.67|536
1721175000000|2024-07-17 00:10:00|2467.46|2466.96|2467.06|2466.56|2467.64|2467.14|2466.52|2466.17|476
1721175300000|2024-07-17 00:15:00|2467.05|2466.55|2467|2466.7|2467.81|2467.39|2466.4|2466.03|566
1721175600000|2024-07-17 00:20:00|2466.97|2466.67|2467.33|2466.83|2467.4|2467.07|2466.48|2466.07|538
1721175900000|2024-07-17 00:25:00|2467.28|2466.78|2467.83|2467.53|2468.16|2467.76|2466.72|2466.35|601
1721176200000|2024-07-17 00:30:00|2467.88|2467.58|2469.21|2468.71|2469.4|2468.99|2467.88|2467.56|521
1721176500000|2024-07-17 00:35:00|2469.22|2468.72|2469.85|2469.35|2470.05|2469.65|2468.7|2468.34|564
1721176800000|2024-07-17 00:40:00|2469.87|2469.37|2472.9|2472.6|2473.52|2473.19|2469.76|2469.36|1170
1721177100000|2024-07-17 00:45:00|2472.85|2472.35|2471.59|2471.09|2473|2472.58|2471.18|2470.71|765
1721177400000|2024-07-17 00:50:00|2471.56|2471.06|2470.61|2470.11|2471.93|2471.46|2470.31|2469.92|798
1721177700000|2024-07-17 00:55:00|2470.56|2470.06|2469.06|2468.56|2470.95|2470.57|2468.92|2468.42|682
1721178000000|2024-07-17 01:00:00|2469.05|2468.55|2471.95|2471.65|2476.31|2476.01|2468.86|2468.36|1507
1721178300000|2024-07-17 01:05:00|2471.97|2471.67|2472.11|2471.81|2473.18|2472.86|2470.07|2469.67|1470
1721178600000|2024-07-17 01:10:00|2472.14|2471.84|2472.83|2472.53|2473.47|2473.08|2471.64|2471.34|1268
1721178900000|2024-07-17 01:15:00|2472.87|2472.57|2474.25|2473.75|2475.02|2474.62|2472.87|2472.57|1218
1721179200000|2024-07-17 01:20:00|2474.12|2473.82|2477.41|2476.91|2477.81|2477.51|2473.43|2473.08|1265
1721179500000|2024-07-17 01:25:00|2477.4|2476.9|2474.93|2474.63|2477.74|2477.37|2474.63|2474.32|1047
1721179800000|2024-07-17 01:30:00|2474.86|2474.56|2477.23|2476.73|2477.69|2477.23|2474.73|2474.35|1282
1721180100000|2024-07-17 01:35:00|2477.24|2476.74|2477.01|2476.71|2477.28|2476.85|2475.18|2474.8|1038
1721180400000|2024-07-17 01:40:00|2477.02|2476.72|2478.06|2477.56|2479.2|2478.89|2476.99|2476.63|1178
1721180700000|2024-07-17 01:45:00|2477.96|2477.46|2478.74|2478.44|2478.81|2478.45|2476.84|2476.51|1030
1721181000000|2024-07-17 01:50:00|2478.69|2478.39|2480.46|2479.96|2481.51|2481.16|2477.92|2477.56|1015
1721181300000|2024-07-17 01:55:00|2480.42|2479.92|2479.71|2479.41|2480.89|2480.58|2478.87|2478.55|1103
1721181600000|2024-07-17 02:00:00|2479.72|2479.42|2479.92|2479.62|2480.92|2480.62|2479.61|2479.23|936
1721181900000|2024-07-17 02:05:00|2480.02|2479.52|2482.26|2481.96|2482.45|2482.15|2479.69|2479.31|838
1721182200000|2024-07-17 02:10:00|2482.27|2481.97|2481.78|2481.48|2482.61|2482.23|2481.38|2481.02|1040
1721182500000|2024-07-17 02:15:00|2481.79|2481.49|2480.64|2480.34|2482.13|2481.71|2480.54|2480.15|731
1721182800000|2024-07-17 02:20:00|2480.58|2480.28|2479.68|2479.38|2481.14|2480.84|2479.67|2479.21|659
1721183100000|2024-07-17 02:25:00|2479.64|2479.34|2479.42|2478.92|2479.84|2479.44|2477.95|2477.56|668
1721183400000|2024-07-17 02:30:00|2479.41|2478.91|2476.16|2475.66|2479.83|2479.47|2476.05|2475.63|1173
1721183700000|2024-07-17 02:35:00|2476.17|2475.67|2471.64|2471.14|2476.25|2475.75|2471.54|2471.04|1233
1721184000000|2024-07-17 02:40:00|2471.62|2471.12|2473.17|2472.67|2473.54|2473.04|2469.83|2469.51|1160
1721184300000|2024-07-17 02:45:00|2473.16|2472.66|2474.73|2474.23|2474.96|2474.66|2472.05|2471.55|1040
1721184600000|2024-07-17 02:50:00|2474.72|2474.22|2475.39|2474.89|2475.54|2475.21|2473.3|2472.92|1054
1721184900000|2024-07-17 02:55:00|2475.35|2474.85|2474.81|2474.51|2475.72|2475.39|2474.19|2473.81|966
1721185200000|2024-07-17 03:00:00|2474.8|2474.5|2473.96|2473.66|2474.85|2474.5|2473.34|2472.99|1041
1721185500000|2024-07-17 03:05:00|2473.94|2473.64|2472.96|2472.66|2474.17|2473.82|2472.54|2472.13|769
1721185800000|2024-07-17 03:10:00|2472.95|2472.65|2471.32|2470.82|2473.22|2472.83|2471.17|2470.78|894
1721186100000|2024-07-17 03:15:00|2471.28|2470.78|2468.32|2467.82|2471.39|2471.09|2468.22|2467.81|1213
1721186400000|2024-07-17 03:20:00|2468.39|2467.89|2467.34|2467.04|2469.23|2468.73|2467.28|2466.95|911
1721186700000|2024-07-17 03:25:00|2467.33|2467.03|2465.55|2465.05|2467.86|2467.36|2465.33|2464.97|1085
1721187000000|2024-07-17 03:30:00|2465.53|2465.03|2467.1|2466.8|2467.1|2466.8|2464.24|2463.94|785
1721187300000|2024-07-17 03:35:00|2467.11|2466.81|2470.68|2470.18|2470.77|2470.37|2466.97|2466.47|950
1721187600000|2024-07-17 03:40:00|2470.69|2470.19|2471.91|2471.41|2472.65|2472.18|2469.9|2469.41|871
1721187900000|2024-07-17 03:45:00|2471.9|2471.4|2472.83|2472.33|2472.94|2472.64|2471.43|2470.97|547
1721188200000|2024-07-17 03:50:00|2472.82|2472.32|2472.49|2471.99|2472.96|2472.62|2472.19|2471.87|566
1721188500000|2024-07-17 03:55:00|2472.48|2471.98|2471.95|2471.65|2472.51|2472.12|2471.3|2470.89|610
1721188800000|2024-07-17 04:00:00|2471.96|2471.66|2471.6|2471.1|2472.12|2471.73|2471.03|2470.62|479
1721189100000|2024-07-17 04:05:00|2471.59|2471.09|2472.57|2472.07|2473.03|2472.63|2471.42|2471.02|528
1721189400000|2024-07-17 04:10:00|2472.58|2472.08|2471.69|2471.19|2472.58|2472.18|2471.13|2470.83|422
1721189700000|2024-07-17 04:15:00|2471.68|2471.38|2472.09|2471.59|2472.68|2472.29|2470.93|2470.63|456
1721190000000|2024-07-17 04:20:00|2472.11|2471.61|2470.93|2470.63|2472.17|2471.87|2470.93|2470.63|371
1721190300000|2024-07-17 04:25:00|2470.94|2470.64|2470.18|2469.68|2471.05|2470.64|2469.97|2469.6|497
1721190600000|2024-07-17 04:30:00|2470.19|2469.69|2471.46|2470.96|2472.74|2472.38|2469.84|2469.54|652
1721190900000|2024-07-17 04:35:00|2471.47|2470.97|2470.87|2470.37|2471.64|2471.14|2470.48|2470.16|641
1721191200000|2024-07-17 04:40:00|2470.86|2470.36|2470.46|2469.96|2472.05|2471.67|2470.33|2469.9|818
1721191500000|2024-07-17 04:45:00|2470.45|2469.95|2470.29|2469.79|2470.68|2470.28|2470.05|2469.58|433
1721191800000|2024-07-17 04:50:00|2470.28|2469.78|2469.19|2468.89|2470.29|2469.79|2468.96|2468.56|385
1721192100000|2024-07-17 04:55:00|2469.29|2468.79|2468.09|2467.59|2469.31|2468.94|2467.98|2467.48|617
1721192400000|2024-07-17 05:00:00|2468.07|2467.57|2466.58|2466.08|2468.52|2468.19|2466.33|2466|616
1721192700000|2024-07-17 05:05:00|2466.45|2466.15|2466.82|2466.32|2466.94|2466.55|2465.93|2465.63|571
1721193000000|2024-07-17 05:10:00|2466.81|2466.31|2468.35|2468.05|2468.83|2468.53|2466.65|2466.25|638
1721193300000|2024-07-17 05:15:00|2468.49|2467.99|2469.59|2469.29|2469.69|2469.33|2468.28|2467.86|543
1721193600000|2024-07-17 05:20:00|2469.6|2469.3|2470.46|2470.16|2470.71|2470.41|2469.56|2469.21|517
1721193900000|2024-07-17 05:25:00|2470.45|2470.15|2470.79|2470.29|2471.3|2470.93|2470.3|2469.87|490
1721194200000|2024-07-17 05:30:00|2470.78|2470.28|2467.75|2467.45|2470.78|2470.46|2467.72|2467.35|1030
1721194500000|2024-07-17 05:35:00|2467.74|2467.44|2467.22|2466.92|2468.73|2468.27|2466.67|2466.22|1138
1721194800000|2024-07-17 05:40:00|2467.23|2466.93|2468.23|2467.73|2468.44|2468.04|2466.48|2466.08|821
1721195100000|2024-07-17 05:45:00|2468.16|2467.86|2467.75|2467.45|2468.6|2468.27|2466.93|2466.53|938
1721195400000|2024-07-17 05:50:00|2467.71|2467.41|2467.25|2466.75|2467.96|2467.54|2466.34|2465.96|1081
1721195700000|2024-07-17 05:55:00|2467.32|2467.02|2465.75|2465.25|2467.52|2467.2|2465.75|2465.25|807
1721196000000|2024-07-17 06:00:00|2465.77|2465.47|2466.25|2465.95|2466.25|2465.95|2464.22|2463.77|1313
1721196300000|2024-07-17 06:05:00|2466.31|2466.01|2464.74|2464.44|2467.6|2467.17|2464.73|2464.41|1232
1721196600000|2024-07-17 06:10:00|2464.8|2464.5|2465.34|2465.04|2465.84|2465.5|2464.66|2464.26|1175
1721196900000|2024-07-17 06:15:00|2465.33|2465.03|2464.11|2463.61|2465.43|2465.03|2462.08|2461.78|1254
1721197200000|2024-07-17 06:20:00|2464.12|2463.62|2463.73|2463.43|2466.19|2465.69|2463.72|2463.39|1111
1721197500000|2024-07-17 06:25:00|2463.74|2463.44|2463.95|2463.45|2464.23|2463.79|2462.88|2462.53|1108
1721197800000|2024-07-17 06:30:00|2463.96|2463.46|2464.43|2463.93|2465.56|2465.11|2463.21|2462.91|1115
1721198100000|2024-07-17 06:35:00|2464.44|2463.94|2466.54|2466.04|2467.5|2467.07|2464.15|2463.76|1159
1721198400000|2024-07-17 06:40:00|2466.56|2466.06|2467.29|2466.99|2467.88|2467.5|2466.41|2466|1092
1721198700000|2024-07-17 06:45:00|2467.39|2466.89|2467.15|2466.85|2467.41|2467.07|2465.14|2464.78|1057
1721199000000|2024-07-17 06:50:00|2467.17|2466.87|2466.43|2466.13|2467.68|2467.36|2466.37|2466.02|953
1721199300000|2024-07-17 06:55:00|2466.42|2466.12|2466.5|2466.2|2467.1|2466.8|2465.9|2465.6|1110
1721199600000|2024-07-17 07:00:00|2466.4|2466.1|2466.65|2466.35|2467.01|2466.71|2464.97|2464.67|999
1721199900000|2024-07-17 07:05:00|2466.66|2466.36|2465.38|2465.08|2467.4|2467.1|2465.24|2464.89|1056
1721200200000|2024-07-17 07:10:00|2465.37|2465.07|2467.43|2466.93|2467.43|2467.05|2464.4|2464.06|1179
1721200500000|2024-07-17 07:15:00|2467.44|2466.94|2467.06|2466.76|2467.66|2467.32|2466.4|2466.03|1113
1721200800000|2024-07-17 07:20:00|2467.09|2466.79|2467.81|2467.31|2468.33|2467.92|2466.07|2465.72|1112
1721201100000|2024-07-17 07:25:00|2467.76|2467.26|2465.78|2465.48|2468.18|2467.83|2465.03|2464.64|1269
1721201400000|2024-07-17 07:30:00|2465.76|2465.46|2468.49|2468.19|2468.5|2468.19|2465.73|2465.37|1247
1721201700000|2024-07-17 07:35:00|2468.5|2468.2|2468.62|2468.12|2470.1|2469.72|2468.5|2468.11|1286
1721202000000|2024-07-17 07:40:00|2468.65|2468.15|2471.34|2470.84|2471.5|2471.2|2468.36|2467.9|1160
1721202300000|2024-07-17 07:45:00|2471.33|2470.83|2471.39|2471.09|2472.25|2471.82|2471.08|2470.62|1128
1721202600000|2024-07-17 07:50:00|2471.42|2471.12|2473.49|2472.99|2473.81|2473.31|2471.27|2470.93|1041
1721202900000|2024-07-17 07:55:00|2473.48|2472.98|2474.35|2474.05|2474.61|2474.31|2473.22|2472.81|982
1721203200000|2024-07-17 08:00:00|2474.43|2474.13|2475.63|2475.13|2475.72|2475.34|2474.33|2474.03|1175
1721203500000|2024-07-17 08:05:00|2475.61|2475.11|2476.12|2475.82|2476.8|2476.35|2474.59|2474.27|1128
1721203800000|2024-07-17 08:10:00|2476.16|2475.86|2477.41|2477.11|2477.55|2477.2|2475.25|2474.95|1157
1721204100000|2024-07-17 08:15:00|2477.45|2477.15|2478.64|2478.14|2479.18|2478.74|2477.45|2477.09|1144
1721204400000|2024-07-17 08:20:00|2478.55|2478.25|2475.75|2475.25|2479.02|2478.72|2475.28|2474.89|1241
1721204700000|2024-07-17 08:25:00|2475.76|2475.26|2476.22|2475.92|2476.58|2476.28|2474.03|2473.7|1120
1721205000000|2024-07-17 08:30:00|2476.33|2475.83|2472.79|2472.29|2476.96|2476.56|2472.75|2472.25|1192
1721205300000|2024-07-17 08:35:00|2472.7|2472.2|2473.38|2472.88|2473.81|2473.41|2471.73|2471.33|1257
1721205600000|2024-07-17 08:40:00|2473.36|2472.86|2473.89|2473.59|2475.28|2474.8|2472.93|2472.53|1203
1721205900000|2024-07-17 08:45:00|2473.91|2473.61|2475.69|2475.39|2475.69|2475.39|2473.08|2472.77|1129
1721206200000|2024-07-17 08:50:00|2475.72|2475.42|2476.37|2476.07|2477.06|2476.76|2475.48|2475.09|1166
1721206500000|2024-07-17 08:55:00|2476.36|2476.06|2475.25|2474.95|2476.75|2476.36|2475.12|2474.82|930
1721206800000|2024-07-17 09:00:00|2475.22|2474.92|2473.22|2472.92|2475.41|2475.05|2472.53|2472.13|964
1721207100000|2024-07-17 09:05:00|2473.23|2472.93|2472.65|2472.35|2473.45|2473.1|2471.89|2471.59|1205
1721207400000|2024-07-17 09:10:00|2472.66|2472.36|2472.31|2472.01|2474.16|2473.74|2472.16|2471.76|1164
1721207700000|2024-07-17 09:15:00|2472.3|2472|2472.17|2471.87|2473.14|2472.83|2471.87|2471.5|1034
1721208000000|2024-07-17 09:20:00|2472.18|2471.68|2471.73|2471.43|2473.15|2472.85|2471.25|2470.95|1020
1721208300000|2024-07-17 09:25:00|2471.72|2471.42|2471.58|2471.28|2471.87|2471.57|2470.72|2470.35|877
1721208600000|2024-07-17 09:30:00|2471.5|2471.2|2470.5|2470.2|2471.92|2471.49|2470.38|2470.01|834
1721208900000|2024-07-17 09:35:00|2470.48|2470.18|2470.84|2470.54|2471.02|2470.72|2470.07|2469.62|727
1721209200000|2024-07-17 09:40:00|2470.81|2470.51|2472.51|2472.21|2473.39|2473.02|2470.61|2470.31|1070
1721209500000|2024-07-17 09:45:00|2472.62|2472.12|2473.46|2473.16|2474.29|2473.89|2472.12|2471.78|996
1721209800000|2024-07-17 09:50:00|2473.45|2473.15|2474.29|2473.99|2474.57|2474.22|2473.07|2472.66|871
1721210100000|2024-07-17 09:55:00|2474.28|2473.98|2475.24|2474.94|2475.65|2475.3|2474.01|2473.62|933
1721210400000|2024-07-17 10:00:00|2475.27|2474.97|2474.18|2473.68|2475.6|2475.25|2473.8|2473.42|997
1721210700000|2024-07-17 10:05:00|2473.99|2473.69|2473.96|2473.66|2474.23|2473.93|2472.81|2472.5|821
1721211000000|2024-07-17 10:10:00|2473.95|2473.65|2474.11|2473.81|2474.5|2474.2|2472.98|2472.58|791
1721211300000|2024-07-17 10:15:00|2474.1|2473.8|2473.86|2473.36|2474.77|2474.44|2473.15|2472.75|882
1721211600000|2024-07-17 10:20:00|2473.76|2473.46|2475.18|2474.88|2475.36|2475.06|2473.58|2473.17|897
1721211900000|2024-07-17 10:25:00|2475.26|2474.96|2475.66|2475.16|2476.65|2476.25|2474.99|2474.61|1033
1721212200000|2024-07-17 10:30:00|2475.65|2475.15|2473.89|2473.59|2475.65|2475.26|2473.86|2473.54|880
1721212500000|2024-07-17 10:35:00|2473.99|2473.49|2471.8|2471.5|2474.37|2473.99|2471.4|2471.02|964
1721212800000|2024-07-17 10:40:00|2471.79|2471.49|2468.86|2468.36|2472.12|2471.74|2468.55|2468.14|1036
1721213100000|2024-07-17 10:45:00|2468.73|2468.43|2469.09|2468.79|2469.69|2469.38|2468.33|2467.97|977
1721213400000|2024-07-17 10:50:00|2469.1|2468.8|2467.1|2466.6|2469.63|2469.27|2466.95|2466.55|968
1721213700000|2024-07-17 10:55:00|2467.09|2466.59|2468.21|2467.71|2468.66|2468.26|2467.02|2466.59|830
1721214000000|2024-07-17 11:00:00|2468.2|2467.7|2468.72|2468.22|2469.42|2469.09|2467.55|2467.25|874
1721214300000|2024-07-17 11:05:00|2468.73|2468.23|2469.04|2468.74|2469.37|2468.99|2467.57|2467.17|995
1721214600000|2024-07-17 11:10:00|2469.14|2468.64|2468.33|2468.03|2470.94|2470.59|2468.25|2467.87|1219
1721214900000|2024-07-17 11:15:00|2468.32|2468.02|2469.07|2468.77|2469.65|2469.29|2467.76|2467.37|1061
1721215200000|2024-07-17 11:20:00|2469.18|2468.68|2469.09|2468.79|2469.78|2469.48|2468.43|2468.09|935
1721215500000|2024-07-17 11:25:00|2469.1|2468.8|2469.6|2469.1|2470.64|2470.33|2468.97|2468.67|866
1721215800000|2024-07-17 11:30:00|2469.45|2469.15|2470.06|2469.76|2470.39|2470.01|2469.36|2469.02|985
1721216100000|2024-07-17 11:35:00|2470.04|2469.74|2471.27|2470.97|2471.32|2471.02|2469.59|2469.26|1043
1721216400000|2024-07-17 11:40:00|2471.29|2470.99|2472.6|2472.1|2472.8|2472.5|2471.25|2470.95|1112
1721216700000|2024-07-17 11:45:00|2472.51|2472.21|2471.46|2471.16|2473.5|2473.17|2471.2|2470.9|979
1721217000000|2024-07-17 11:50:00|2471.45|2471.15|2471.5|2471.2|2472.5|2472.17|2471.08|2470.71|1085
1721217300000|2024-07-17 11:55:00|2471.53|2471.23|2470.34|2470.04|2471.95|2471.65|2470.15|2469.75|1119
1721217600000|2024-07-17 12:00:00|2470.28|2469.98|2470.21|2469.91|2471.73|2471.43|2469.76|2469.45|1235
1721217900000|2024-07-17 12:05:00|2470.25|2469.95|2470.23|2469.93|2470.51|2470.21|2468.96|2468.6|1083
1721218200000|2024-07-17 12:10:00|2470.29|2469.99|2472.34|2472.04|2472.49|2472.19|2470.28|2469.98|1265
1721218500000|2024-07-17 12:15:00|2472.32|2472.02|2473.61|2473.31|2473.79|2473.42|2472|2471.7|1062
1721218800000|2024-07-17 12:20:00|2473.63|2473.33|2474.25|2473.75|2475.08|2474.76|2473.53|2473.09|1174
1721219100000|2024-07-17 12:25:00|2474.28|2473.78|2475.31|2474.81|2475.68|2475.28|2473.96|2473.56|932
1721219400000|2024-07-17 12:30:00|2475.37|2474.87|2474.38|2474.08|2475.37|2474.87|2472.31|2472|1301
1721219700000|2024-07-17 12:35:00|2474.28|2473.98|2473.6|2473.3|2475.37|2474.97|2473.59|2473.29|1165
1721220000000|2024-07-17 12:40:00|2473.69|2473.19|2474.54|2474.24|2474.76|2474.41|2471.89|2471.59|1246
1721220300000|2024-07-17 12:45:00|2474.52|2474.22|2473.51|2473.21|2474.75|2474.44|2473|2472.7|1127
1721220600000|2024-07-17 12:50:00|2473.48|2473.18|2474|2473.7|2474.23|2473.88|2473.07|2472.77|1000
1721220900000|2024-07-17 12:55:00|2473.97|2473.67|2473.62|2473.32|2474.15|2473.85|2472.63|2472.33|986
1721221200000|2024-07-17 13:00:00|2473.63|2473.33|2475.11|2474.81|2475.98|2475.68|2473.01|2472.71|1444
1721221500000|2024-07-17 13:05:00|2475.15|2474.85|2478.52|2478.22|2478.63|2478.33|2475.12|2474.73|1457
1721221800000|2024-07-17 13:10:00|2478.54|2478.24|2476.25|2475.75|2479.64|2479.28|2476.1|2475.21|1195
1721222100000|2024-07-17 13:15:00|2477.22|2475.21|2473.93|2473.63|2477.28|2475.93|2473.13|2472.83|1335
1721222400000|2024-07-17 13:20:00|2473.95|2473.65|2476.08|2475.58|2477|2476.52|2473.84|2473.49|1323
1721222700000|2024-07-17 13:25:00|2476|2475.5|2474.28|2473.98|2476.87|2476.57|2473.96|2473.66|1308
1721223000000|2024-07-17 13:30:00|2474.2|2473.9|2476.19|2475.89|2476.77|2476.47|2471.5|2471.16|1749
1721223300000|2024-07-17 13:35:00|2476.27|2475.97|2480.03|2479.73|2480.8|2480.5|2475.79|2475.49|1848
1721223600000|2024-07-17 13:40:00|2480.05|2479.75|2477.28|2476.78|2480.44|2480.06|2476.02|2475.72|1763
1721223900000|2024-07-17 13:45:00|2477.38|2476.88|2477.7|2477.2|2479.17|2478.87|2475.67|2475.37|1662
1721224200000|2024-07-17 13:50:00|2477.71|2477.21|2479.66|2479.36|2480.67|2480.35|2477.5|2477.2|1531
1721224500000|2024-07-17 13:55:00|2479.62|2479.32|2483.27|2482.77|2483.69|2483.34|2479.43|2479.07|1590
1721224800000|2024-07-17 14:00:00|2483.14|2482.84|2476.73|2476.43|2483.96|2483.59|2475.75|2475.41|1834
1721225100000|2024-07-17 14:05:00|2476.68|2476.38|2472.97|2472.67|2477.52|2477.13|2472.97|2472.67|1744
1721225400000|2024-07-17 14:10:00|2473.08|2472.58|2467.92|2467.42|2473.15|2472.85|2464.34|2463.84|1949
1721225700000|2024-07-17 14:15:00|2467.95|2467.45|2469.1|2468.6|2469.46|2468.96|2464.26|2463.76|1784
1721226000000|2024-07-17 14:20:00|2469.05|2468.55|2468.05|2467.55|2472.24|2471.92|2467.91|2467.55|1640
1721226300000|2024-07-17 14:25:00|2468.02|2467.52|2469.84|2469.54|2471.97|2471.67|2467.56|2467.16|1610
1721226600000|2024-07-17 14:30:00|2469.78|2469.48|2470.64|2470.14|2470.64|2470.16|2467.19|2466.75|1652
1721226900000|2024-07-17 14:35:00|2470.53|2470.23|2469.2|2468.7|2471.94|2471.44|2468.08|2467.69|1532
1721227200000|2024-07-17 14:40:00|2469.28|2468.78|2471.45|2471.15|2472.5|2472.07|2468.61|2468.31|1460
1721227500000|2024-07-17 14:45:00|2471.44|2471.14|2469.92|2469.62|2472.9|2472.59|2469.4|2469.02|1484
1721227800000|2024-07-17 14:50:00|2469.93|2469.63|2467.14|2466.84|2471.01|2470.63|2466.97|2466.67|1581
1721228100000|2024-07-17 14:55:00|2467.12|2466.82|2463.95|2463.65|2467.68|2467.36|2461.3|2461|1814
1721228400000|2024-07-17 15:00:00|2463.82|2463.52|2461.71|2461.41|2465.6|2465.3|2461.03|2460.73|1807
1721228700000|2024-07-17 15:05:00|2461.72|2461.42|2460.28|2459.98|2465.45|2465.08|2459.69|2459.39|1833
1721229000000|2024-07-17 15:10:00|2460.35|2460.05|2460.05|2459.75|2462.36|2462.06|2458.24|2457.94|1671
1721229300000|2024-07-17 15:15:00|2460.07|2459.77|2460.58|2460.08|2461.52|2461.22|2459.07|2458.7|1512
1721229600000|2024-07-17 15:20:00|2460.62|2460.12|2464.32|2464.02|2465.07|2464.7|2460.6|2460.1|1667
1721229900000|2024-07-17 15:25:00|2464.2|2463.9|2465.01|2464.71|2466.14|2465.84|2463.46|2463.16|1382
1721230200000|2024-07-17 15:30:00|2465.12|2464.62|2464.41|2464.11|2466.28|2465.89|2463.67|2463.31|1245
1721230500000|2024-07-17 15:35:00|2464.39|2464.09|2464.39|2464.09|2465.37|2464.98|2463.76|2463.4|1197
1721230800000|2024-07-17 15:40:00|2464.38|2464.08|2464.24|2463.94|2464.69|2464.39|2462.13|2461.73|1308
1721231100000|2024-07-17 15:45:00|2464.34|2463.84|2462.14|2461.84|2464.88|2464.58|2461.85|2461.49|1218
1721231400000|2024-07-17 15:50:00|2462.24|2461.74|2461.81|2461.51|2463.11|2462.76|2460.5|2460.18|1194
1721231700000|2024-07-17 15:55:00|2461.82|2461.52|2463.71|2463.41|2463.83|2463.53|2461.57|2461.22|1118
1721232000000|2024-07-17 16:00:00|2463.7|2463.4|2463.45|2463.15|2465.37|2464.99|2463.1|2462.74|1056
1721232300000|2024-07-17 16:05:00|2463.44|2463.14|2461.8|2461.5|2463.44|2463.14|2461.45|2461.15|1003
1721232600000|2024-07-17 16:10:00|2461.88|2461.38|2460.35|2460.05|2461.88|2461.48|2459.92|2459.47|1013
1721232900000|2024-07-17 16:15:00|2460.37|2460.07|2460.18|2459.88|2460.74|2460.37|2458.91|2458.58|1034
1721233200000|2024-07-17 16:20:00|2460.03|2459.73|2455.72|2455.42|2460.46|2460.16|2455.16|2454.84|1265
1721233500000|2024-07-17 16:25:00|2455.99|2455.69|2453.61|2453.31|2456.16|2455.79|2453.15|2452.65|1348
1721233800000|2024-07-17 16:30:00|2453.55|2453.25|2457.35|2456.85|2457.45|2457.06|2453.39|2452.89|1130
1721234100000|2024-07-17 16:35:00|2457.25|2456.95|2455.63|2455.33|2457.96|2457.56|2455.51|2455.17|996
1721234400000|2024-07-17 16:40:00|2455.51|2455.21|2456.45|2456.15|2457.38|2456.99|2455.51|2455.21|972
1721234700000|2024-07-17 16:45:00|2456.46|2456.16|2456.63|2456.33|2457.11|2456.8|2455.5|2455.17|914
1721235000000|2024-07-17 16:50:00|2456.67|2456.17|2458.62|2458.32|2458.7|2458.4|2456.15|2455.77|943
1721235300000|2024-07-17 16:55:00|2458.64|2458.34|2455.88|2455.58|2458.79|2458.43|2455.71|2455.36|944
1721235600000|2024-07-17 17:00:00|2455.85|2455.55|2454.87|2454.57|2457.21|2456.91|2454.68|2454.32|1104
1721235900000|2024-07-17 17:05:00|2454.89|2454.59|2456.14|2455.84|2457.71|2457.38|2454.86|2454.56|889
1721236200000|2024-07-17 17:10:00|2456.15|2455.85|2457.7|2457.4|2458.19|2457.81|2455.91|2455.53|896
1721236500000|2024-07-17 17:15:00|2457.67|2457.37|2457.38|2457.08|2459.62|2459.22|2457.3|2456.93|965
1721236800000|2024-07-17 17:20:00|2457.37|2457.07|2458.22|2457.92|2459.01|2458.58|2456.75|2456.3|1030
1721237100000|2024-07-17 17:25:00|2458.26|2457.96|2455.81|2455.51|2458.67|2458.36|2455.69|2455.3|1042
1721237400000|2024-07-17 17:30:00|2455.8|2455.5|2455.27|2454.97|2457.06|2456.7|2454.59|2454.25|1030
1721237700000|2024-07-17 17:35:00|2455.23|2454.93|2455.66|2455.36|2455.79|2455.48|2454.7|2454.35|866
1721238000000|2024-07-17 17:40:00|2455.64|2455.34|2454.31|2454.01|2455.76|2455.38|2453.96|2453.66|630
1721238300000|2024-07-17 17:45:00|2454.32|2454.02|2454.63|2454.13|2455.74|2455.44|2453.98|2453.57|859
1721238600000|2024-07-17 17:50:00|2454.61|2454.11|2453.89|2453.59|2455.14|2454.77|2453.24|2452.91|688
1721238900000|2024-07-17 17:55:00|2453.88|2453.58|2452.81|2452.51|2454.22|2453.83|2452.16|2451.81|692
1721239200000|2024-07-17 18:00:00|2452.77|2452.47|2452.03|2451.73|2453.54|2453.17|2451.74|2451.44|849
1721239500000|2024-07-17 18:05:00|2452.04|2451.74|2454.48|2454.18|2454.88|2454.56|2452.03|2451.63|808
1721239800000|2024-07-17 18:10:00|2454.65|2454.15|2455.51|2455.21|2456.19|2455.85|2454.41|2454.03|772
1721240100000|2024-07-17 18:15:00|2455.56|2455.26|2455.65|2455.35|2456.86|2456.5|2455.2|2454.85|732
1721240400000|2024-07-17 18:20:00|2455.63|2455.33|2455.98|2455.48|2456.64|2456.28|2455.49|2455.11|743
1721240700000|2024-07-17 18:25:00|2455.9|2455.6|2456.63|2456.33|2456.93|2456.62|2455.66|2455.32|788
1721241000000|2024-07-17 18:30:00|2456.62|2456.32|2458.16|2457.86|2458.17|2457.87|2456.32|2456|653
1721241300000|2024-07-17 18:35:00|2458.11|2457.81|2456.93|2456.63|2458.47|2458.03|2456.83|2456.47|535
1721241600000|2024-07-17 18:40:00|2456.92|2456.62|2456.99|2456.69|2457.39|2457.01|2456.61|2456.21|613
1721241900000|2024-07-17 18:45:00|2457.09|2456.59|2458.04|2457.74|2458.46|2458.08|2457.01|2456.59|580
1721242200000|2024-07-17 18:50:00|2458.02|2457.72|2457.41|2457.11|2458.36|2458|2457.22|2456.85|553
1721242500000|2024-07-17 18:55:00|2457.4|2457.1|2458.15|2457.85|2458.34|2457.98|2457.27|2456.89|671
1721242800000|2024-07-17 19:00:00|2458.16|2457.86|2459.75|2459.45|2459.91|2459.61|2458.16|2457.77|735
1721243100000|2024-07-17 19:05:00|2459.69|2459.39|2459.92|2459.62|2460.68|2460.35|2459.68|2459.38|714
1721243400000|2024-07-17 19:10:00|2459.89|2459.59|2459.84|2459.34|2460.39|2460.09|2459.63|2459.28|835
1721243700000|2024-07-17 19:15:00|2459.72|2459.42|2459.18|2458.88|2460.14|2459.82|2458.48|2458.12|745
1721244000000|2024-07-17 19:20:00|2459.26|2458.76|2457.63|2457.13|2459.41|2459.08|2457.52|2457.12|638
1721244300000|2024-07-17 19:25:00|2457.62|2457.12|2457.91|2457.61|2458.12|2457.66|2457.28|2456.91|680
1721244600000|2024-07-17 19:30:00|2458.05|2457.55|2457.71|2457.41|2458.07|2457.69|2457.34|2457.03|614
1721244900000|2024-07-17 19:35:00|2457.76|2457.46|2457.6|2457.3|2458.17|2457.78|2457.29|2456.99|713
1721245200000|2024-07-17 19:40:00|2457.64|2457.34|2457.79|2457.49|2457.97|2457.67|2457.26|2456.94|788
1721245500000|2024-07-17 19:45:00|2457.86|2457.56|2459.28|2458.98|2459.49|2459.09|2457.72|2457.42|613
1721245800000|2024-07-17 19:50:00|2459.29|2458.99|2458.38|2457.88|2459.96|2459.62|2458.21|2457.83|719
1721246100000|2024-07-17 19:55:00|2458.08|2457.78|2458.27|2457.97|2458.61|2458.31|2457.24|2456.83|866
1721246400000|2024-07-17 20:00:00|2458.2|2457.9|2457.74|2457.44|2458.3|2457.95|2457.66|2457.29|440
1721246700000|2024-07-17 20:05:00|2457.79|2457.49|2457.76|2457.46|2458.03|2457.63|2457.49|2457.15|356
1721247000000|2024-07-17 20:10:00|2457.78|2457.48|2457.79|2457.49|2458.09|2457.79|2457.55|2457.25|219
1721247300000|2024-07-17 20:15:00|2457.9|2457.4|2457.85|2457.55|2457.93|2457.59|2457.53|2457.23|243
1721247600000|2024-07-17 20:20:00|2457.94|2457.44|2457.84|2457.54|2457.94|2457.55|2457.62|2457.27|179
1721247900000|2024-07-17 20:25:00|2457.85|2457.55|2457.89|2457.59|2458.04|2457.74|2457.48|2457.18|275
1721248200000|2024-07-17 20:30:00|2457.93|2457.63|2457.82|2457.52|2458.11|2457.77|2457.68|2457.35|256
1721248500000|2024-07-17 20:35:00|2457.83|2457.53|2458.21|2457.91|2458.69|2458.32|2457.83|2457.53|253
1721248800000|2024-07-17 20:40:00|2458.2|2457.9|2458.31|2458.01|2458.46|2458.07|2458.08|2457.7|162
1721249100000|2024-07-17 20:45:00|2458.29|2457.99|2458.8|2458.3|2459.03|2458.73|2458.27|2457.87|236
1721249400000|2024-07-17 20:50:00|2458.79|2458.29|2459.61|2459.11|2459.8|2459.43|2458.79|2458.29|275
1721249700000|2024-07-17 20:55:00|2459.58|2459.08|2459.12|2458.62|2459.65|2459.23|2458.76|2458.26|341
1721253600000|2024-07-17 22:00:00|2458.94|2458.44|2458.96|2458.46|2459.58|2459.08|2458.81|2458.31|99
1721253900000|2024-07-17 22:05:00|2458.93|2458.43|2459.09|2458.59|2459.22|2458.72|2458.54|2458.04|103
1721254200000|2024-07-17 22:10:00|2459.13|2458.63|2459.14|2458.84|2459.52|2459.02|2458.97|2458.47|67
1721254500000|2024-07-17 22:15:00|2459.19|2458.89|2459.32|2459.02|2459.33|2459.03|2459.09|2458.68|80
1721254800000|2024-07-17 22:20:00|2459.29|2458.99|2459.2|2458.9|2459.5|2459.2|2458.86|2458.56|150
1721255100000|2024-07-17 22:25:00|2459.22|2458.92|2459.05|2458.75|2459.76|2459.43|2458.84|2458.45|221
1721255400000|2024-07-17 22:30:00|2459.04|2458.74|2459.3|2459|2459.48|2459.18|2458.84|2458.45|314
1721255700000|2024-07-17 22:35:00|2459.35|2459.05|2458.9|2458.6|2459.48|2459.18|2458.71|2458.36|180
1721256000000|2024-07-17 22:40:00|2458.92|2458.62|2458.96|2458.46|2458.99|2458.62|2458.7|2458.3|131
1721256300000|2024-07-17 22:45:00|2458.81|2458.51|2459.07|2458.57|2459.07|2458.57|2458.34|2457.84|295
1721256600000|2024-07-17 22:50:00|2459.12|2458.62|2459.07|2458.57|2459.2|2458.76|2458.86|2458.45|175
1721256900000|2024-07-17 22:55:00|2459.06|2458.56|2459.46|2459.16|2459.55|2459.16|2459.01|2458.56|180
1721257200000|2024-07-17 23:00:00|2459.43|2459.13|2460.41|2460.11|2460.55|2460.11|2459.38|2458.95|184
1721257500000|2024-07-17 23:05:00|2460.38|2460.08|2460.75|2460.25|2461.5|2461.12|2460.38|2459.96|622
1721257800000|2024-07-17 23:10:00|2460.77|2460.27|2461.18|2460.68|2461.25|2460.75|2460.69|2460.19|343
1721258100000|2024-07-17 23:15:00|2461.16|2460.66|2461.29|2460.79|2461.46|2461.06|2460.85|2460.35|297
1721258400000|2024-07-17 23:20:00|2461.2|2460.9|2461.16|2460.66|2461.32|2460.9|2460.73|2460.39|268
1721258700000|2024-07-17 23:25:00|2461.15|2460.65|2460.85|2460.55|2461.61|2461.31|2460.76|2460.33|372
1721259000000|2024-07-17 23:30:00|2460.91|2460.61|2460.8|2460.3|2460.98|2460.62|2460.15|2459.8|336
1721259300000|2024-07-17 23:35:00|2460.73|2460.43|2461.09|2460.79|2461.83|2461.48|2460.63|2460.27|335
1721259600000|2024-07-17 23:40:00|2461.07|2460.77|2461.69|2461.39|2462.06|2461.76|2460.94|2460.63|344
1721259900000|2024-07-17 23:45:00|2461.7|2461.4|2461.7|2461.4|2461.89|2461.59|2461.3|2460.99|557
1721260200000|2024-07-17 23:50:00|2461.72|2461.42|2461.34|2461.04|2462.06|2461.76|2460.87|2460.52|591
1721260500000|2024-07-17 23:55:00|2461.36|2461.06|2461.52|2461.22|2461.74|2461.37|2460.87|2460.57|538
1721260800000|2024-07-18 00:00:00|2461.55|2461.25|2459.25|2458.95|2461.81|2461.4|2458.94|2458.55|738
1721261100000|2024-07-18 00:05:00|2459.26|2458.96|2458.6|2458.3|2459.26|2458.96|2458.07|2457.77|428
1721261400000|2024-07-18 00:10:00|2458.56|2458.26|2458.69|2458.39|2459.33|2459.03|2458.39|2458|516
1721261700000|2024-07-18 00:15:00|2458.68|2458.38|2458.79|2458.29|2458.96|2458.63|2458.3|2458|631
1721262000000|2024-07-18 00:20:00|2458.73|2458.43|2458.76|2458.46|2458.85|2458.51|2457.9|2457.54|506
1721262300000|2024-07-18 00:25:00|2458.77|2458.47|2459.23|2458.93|2459.59|2459.28|2458.61|2458.16|607
1721262600000|2024-07-18 00:30:00|2459.26|2458.96|2458.06|2457.76|2459.92|2459.62|2457.76|2457.46|708
1721262900000|2024-07-18 00:35:00|2458.07|2457.77|2458.64|2458.34|2459.09|2458.76|2457.6|2457.3|715
1721263200000|2024-07-18 00:40:00|2458.63|2458.33|2459.61|2459.31|2460.06|2459.67|2458.44|2458.07|552
1721263500000|2024-07-18 00:45:00|2459.75|2459.25|2460.07|2459.77|2460.59|2460.19|2458.9|2458.56|520
1721263800000|2024-07-18 00:50:00|2459.96|2459.66|2459.3|2459|2460.03|2459.66|2459.09|2458.79|672
1721264100000|2024-07-18 00:55:00|2459.27|2458.97|2459.16|2458.66|2459.41|2459.06|2458.4|2458.1|659
1721264400000|2024-07-18 01:00:00|2459.15|2458.65|2459.2|2458.9|2459.72|2459.29|2457.84|2457.54|1195
1721264700000|2024-07-18 01:05:00|2459.23|2458.93|2460.17|2459.87|2460.74|2460.34|2459.06|2458.64|936
1721265000000|2024-07-18 01:10:00|2460.18|2459.88|2462.89|2462.59|2463.07|2462.77|2459.9|2459.55|1074
1721265300000|2024-07-18 01:15:00|2462.71|2462.41|2462.32|2462.02|2463.49|2463.16|2462.25|2461.86|995
1721265600000|2024-07-18 01:20:00|2462.28|2461.98|2462.71|2462.21|2464.43|2464.06|2462.25|2461.89|899
1721265900000|2024-07-18 01:25:00|2462.65|2462.15|2463.24|2462.74|2463.69|2463.33|2462.34|2461.84|541
1721266200000|2024-07-18 01:30:00|2463.39|2462.89|2461.12|2460.62|2463.81|2463.44|2461.09|2460.59|879
1721266500000|2024-07-18 01:35:00|2461.14|2460.64|2459.77|2459.47|2461.91|2461.61|2459.76|2459.42|894
1721266800000|2024-07-18 01:40:00|2459.78|2459.48|2461.22|2460.92|2461.39|2461.03|2459.63|2459.33|820
1721267100000|2024-07-18 01:45:00|2461.32|2461.02|2462.48|2462.18|2463.16|2462.81|2461.32|2461.02|968
1721267400000|2024-07-18 01:50:00|2462.55|2462.25|2462.95|2462.65|2463.16|2462.76|2461.24|2460.89|784
1721267700000|2024-07-18 01:55:00|2462.94|2462.64|2462.79|2462.29|2463.49|2463.19|2462.25|2461.89|1070
1721268000000|2024-07-18 02:00:00|2462.76|2462.26|2462.64|2462.34|2463.03|2462.7|2462.2|2461.83|904
1721268300000|2024-07-18 02:05:00|2462.62|2462.32|2462|2461.7|2462.63|2462.33|2461.43|2461.1|792
1721268600000|2024-07-18 02:10:00|2462.02|2461.72|2461.91|2461.41|2462.56|2462.2|2461.08|2460.69|691
1721268900000|2024-07-18 02:15:00|2461.94|2461.44|2461.65|2461.35|2462.22|2461.83|2461.4|2461.01|618
1721269200000|2024-07-18 02:20:00|2461.64|2461.34|2461.13|2460.63|2461.87|2461.57|2460.65|2460.33|532
1721269500000|2024-07-18 02:25:00|2461.12|2460.62|2461.13|2460.63|2461.28|2460.94|2460.54|2460.12|594
1721269800000|2024-07-18 02:30:00|2461.1|2460.8|2465.02|2464.72|2465.21|2464.87|2460.65|2460.35|929
1721270100000|2024-07-18 02:35:00|2465|2464.7|2463.64|2463.14|2465.1|2464.7|2462.99|2462.62|770
1721270400000|2024-07-18 02:40:00|2463.63|2463.13|2464.14|2463.64|2464.43|2464.13|2463.4|2463.04|676
1721270700000|2024-07-18 02:45:00|2463.99|2463.49|2464.86|2464.36|2465|2464.62|2463.38|2463.03|801
1721271000000|2024-07-18 02:50:00|2464.84|2464.34|2465.3|2465|2465.41|2465|2463.96|2463.61|702
1721271300000|2024-07-18 02:55:00|2465.29|2464.99|2465.82|2465.52|2466.23|2465.93|2465.13|2464.75|815
1721271600000|2024-07-18 03:00:00|2465.65|2465.35|2468.04|2467.74|2468.36|2467.92|2465.5|2465.1|998
1721271900000|2024-07-18 03:05:00|2468.01|2467.71|2467.77|2467.47|2468.75|2468.33|2467.23|2466.86|844
1721272200000|2024-07-18 03:10:00|2467.78|2467.48|2467.82|2467.52|2468.55|2468.18|2466.94|2466.64|806
1721272500000|2024-07-18 03:15:00|2467.87|2467.57|2465.94|2465.64|2468.67|2468.28|2465.84|2465.54|884
1721272800000|2024-07-18 03:20:00|2465.95|2465.65|2466.39|2466.09|2467.11|2466.81|2465.73|2465.37|892
1721273100000|2024-07-18 03:25:00|2466.37|2466.07|2467.56|2467.06|2467.68|2467.27|2466.36|2466.03|677
1721273400000|2024-07-18 03:30:00|2467.55|2467.05|2467.72|2467.42|2468.2|2467.9|2467.46|2466.96|488
1721273700000|2024-07-18 03:35:00|2467.69|2467.39|2468.22|2467.92|2468.8|2468.5|2467.65|2467.35|449
1721274000000|2024-07-18 03:40:00|2468.21|2467.91|2468.74|2468.44|2469.11|2468.81|2468.18|2467.88|601
1721274300000|2024-07-18 03:45:00|2468.61|2468.31|2467.95|2467.45|2468.76|2468.37|2467.07|2466.75|619
1721274600000|2024-07-18 03:50:00|2467.84|2467.54|2467.38|2467.08|2467.86|2467.56|2466.69|2466.39|742
1721274900000|2024-07-18 03:55:00|2467.39|2467.09|2468.24|2467.94|2468.52|2468.17|2467.11|2466.81|574
1721275200000|2024-07-18 04:00:00|2468.27|2467.97|2467.78|2467.48|2468.53|2468.13|2467.75|2467.39|570
1721275500000|2024-07-18 04:05:00|2467.76|2467.46|2467.94|2467.44|2468.25|2467.83|2467.29|2466.9|532
1721275800000|2024-07-18 04:10:00|2467.95|2467.45|2466.86|2466.36|2468.18|2467.77|2466.11|2465.79|644
1721276100000|2024-07-18 04:15:00|2466.88|2466.38|2467.58|2467.08|2467.68|2467.26|2466.62|2466.23|411
1721276400000|2024-07-18 04:20:00|2467.54|2467.04|2467.54|2467.24|2468.28|2467.98|2467.13|2466.75|758
1721276700000|2024-07-18 04:25:00|2467.57|2467.27|2467.07|2466.57|2468.09|2467.79|2466.59|2466.22|623
1721277000000|2024-07-18 04:30:00|2467.08|2466.58|2466.86|2466.56|2467.45|2467.05|2466.83|2466.49|492
1721277300000|2024-07-18 04:35:00|2466.85|2466.55|2467.61|2467.11|2467.83|2467.49|2466.78|2466.4|398
1721277600000|2024-07-18 04:40:00|2467.6|2467.1|2467.78|2467.48|2468.04|2467.64|2467.28|2466.98|498
1721277900000|2024-07-18 04:45:00|2467.79|2467.49|2466.42|2466.12|2468.07|2467.65|2466.06|2465.76|632
1721278200000|2024-07-18 04:50:00|2466.49|2465.99|2466.4|2466.1|2466.94|2466.53|2465.77|2465.47|563
1721278500000|2024-07-18 04:55:00|2466.37|2466.07|2465.53|2465.23|2466.76|2466.41|2465.26|2464.96|468
1721278800000|2024-07-18 05:00:00|2465.54|2465.24|2466.91|2466.41|2467.25|2466.95|2465.16|2464.86|578
1721279100000|2024-07-18 05:05:00|2466.92|2466.42|2467.4|2467.1|2468.16|2467.86|2466.59|2466.09|828
1721279400000|2024-07-18 05:10:00|2467.39|2467.09|2469.14|2468.84|2469.19|2468.84|2466.93|2466.6|768
1721279700000|2024-07-18 05:15:00|2469.1|2468.8|2468.82|2468.52|2469.39|2469.09|2468.11|2467.79|644
1721280000000|2024-07-18 05:20:00|2468.83|2468.53|2469.45|2469.15|2470.23|2469.87|2468.83|2468.53|838
1721280300000|2024-07-18 05:25:00|2469.47|2469.17|2469.24|2468.94|2469.77|2469.43|2468.89|2468.59|468
1721280600000|2024-07-18 05:30:00|2469.23|2468.93|2467.93|2467.63|2469.84|2469.54|2467.91|2467.53|861
1721280900000|2024-07-18 05:35:00|2467.84|2467.54|2467.91|2467.61|2468.61|2468.25|2467.6|2467.25|885
1721281200000|2024-07-18 05:40:00|2467.9|2467.6|2468.57|2468.27|2469.19|2468.88|2467.47|2467.16|1059
1721281500000|2024-07-18 05:45:00|2468.56|2468.26|2469.28|2468.98|2469.51|2469.16|2468.15|2467.75|744
1721281800000|2024-07-18 05:50:00|2469.26|2468.96|2467.96|2467.66|2469.39|2469|2467.79|2467.48|876
1721282100000|2024-07-18 05:55:00|2467.97|2467.67|2467.21|2466.91|2468.26|2467.93|2466.25|2465.93|906
1721282400000|2024-07-18 06:00:00|2467.33|2467.03|2465.78|2465.48|2467.44|2467.14|2464.85|2464.46|963
1721282700000|2024-07-18 06:05:00|2465.96|2465.66|2466.67|2466.37|2466.84|2466.51|2465.49|2465.19|992
1721283000000|2024-07-18 06:10:00|2466.54|2466.24|2466.53|2466.23|2466.64|2466.29|2465.52|2465.18|915
1721283300000|2024-07-18 06:15:00|2466.59|2466.29|2466.84|2466.54|2467.09|2466.79|2465.2|2464.9|897
1721283600000|2024-07-18 06:20:00|2466.85|2466.55|2467.73|2467.43|2467.95|2467.55|2466.32|2465.98|1025
1721283900000|2024-07-18 06:25:00|2467.68|2467.38|2469.46|2469.16|2469.55|2469.25|2467.28|2466.98|944
1721284200000|2024-07-18 06:30:00|2469.36|2469.06|2471.11|2470.61|2471.78|2471.43|2469.07|2468.77|1239
1721284500000|2024-07-18 06:35:00|2470.97|2470.67|2470.92|2470.62|2472.44|2472.07|2470.67|2470.17|1244
1721284800000|2024-07-18 06:40:00|2471.02|2470.52|2470.76|2470.26|2471.5|2471.11|2469.53|2469.11|1071
1721285100000|2024-07-18 06:45:00|2470.73|2470.23|2470.12|2469.82|2471.78|2471.37|2470.02|2469.67|885
1721285400000|2024-07-18 06:50:00|2470.22|2469.72|2470.5|2470|2471.02|2470.54|2469.66|2469.36|894
1721285700000|2024-07-18 06:55:00|2470.49|2469.99|2471.66|2471.36|2471.7|2471.4|2470.1|2469.7|971
1721286000000|2024-07-18 07:00:00|2471.69|2471.39|2473.62|2473.32|2474.01|2473.61|2471.01|2470.63|1115
1721286300000|2024-07-18 07:05:00|2473.74|2473.44|2474.85|2474.35|2475.26|2474.76|2473.34|2472.97|1120
1721286600000|2024-07-18 07:10:00|2474.83|2474.33|2473.59|2473.09|2475.14|2474.75|2473.18|2472.78|1015
1721286900000|2024-07-18 07:15:00|2473.52|2473.22|2472.12|2471.82|2473.54|2473.24|2471.91|2471.52|908
1721287200000|2024-07-18 07:20:00|2472|2471.7|2472.6|2472.3|2472.88|2472.45|2471.89|2471.48|770
1721287500000|2024-07-18 07:25:00|2472.71|2472.21|2472.62|2472.12|2473.93|2473.56|2471.88|2471.56|906
1721287800000|2024-07-18 07:30:00|2472.63|2472.13|2472.83|2472.53|2473.02|2472.6|2471.17|2470.76|974
1721288100000|2024-07-18 07:35:00|2472.86|2472.56|2472.07|2471.77|2473.26|2472.96|2471.97|2471.57|898
1721288400000|2024-07-18 07:40:00|2472.08|2471.78|2472.76|2472.46|2473.71|2473.38|2471.97|2471.6|802
1721288700000|2024-07-18 07:45:00|2472.74|2472.44|2472.57|2472.27|2473.37|2473|2471.78|2471.37|787
1721289000000|2024-07-18 07:50:00|2472.56|2472.26|2472.34|2472.04|2473.18|2472.8|2472.15|2471.74|736
1721289300000|2024-07-18 07:55:00|2472.2|2471.9|2472.13|2471.83|2472.57|2472.18|2471.5|2471.15|941
1721289600000|2024-07-18 08:00:00|2472.14|2471.84|2472.98|2472.68|2473.25|2472.89|2471.99|2471.62|855
1721289900000|2024-07-18 08:05:00|2473.03|2472.53|2472.21|2471.91|2473.63|2473.27|2471.81|2471.5|828
1721290200000|2024-07-18 08:10:00|2472.19|2471.89|2472.73|2472.43|2473.54|2473.23|2471.91|2471.58|871
1721290500000|2024-07-18 08:15:00|2472.7|2472.4|2473.57|2473.27|2473.93|2473.62|2472.61|2472.25|788
1721290800000|2024-07-18 08:20:00|2473.56|2473.26|2471.81|2471.51|2473.73|2473.37|2471.7|2471.3|908
1721291100000|2024-07-18 08:25:00|2471.8|2471.5|2470.24|2469.94|2472.02|2471.62|2470|2469.66|828
1721291400000|2024-07-18 08:30:00|2470.21|2469.91|2469.74|2469.24|2470.33|2469.97|2469.53|2469.15|871
1721291700000|2024-07-18 08:35:00|2469.73|2469.23|2469.15|2468.85|2470.23|2469.91|2468.78|2468.48|802
1721292000000|2024-07-18 08:40:00|2469.14|2468.84|2468.6|2468.3|2469.14|2468.84|2467.64|2467.34|906
1721292300000|2024-07-18 08:45:00|2468.61|2468.31|2468.47|2467.97|2468.82|2468.52|2467.23|2466.91|1076
1721292600000|2024-07-18 08:50:00|2468.48|2467.98|2467.03|2466.73|2468.5|2468|2467.03|2466.73|852
1721292900000|2024-07-18 08:55:00|2467.04|2466.74|2466.2|2465.9|2467.26|2466.96|2465.79|2465.43|932
1721293200000|2024-07-18 09:00:00|2466.3|2465.8|2467.02|2466.72|2467.26|2466.89|2465.97|2465.58|886
1721293500000|2024-07-18 09:05:00|2466.98|2466.68|2466.43|2466.13|2467.14|2466.78|2466.06|2465.69|806
1721293800000|2024-07-18 09:10:00|2466.53|2466.03|2466.64|2466.34|2467.31|2467.01|2465.85|2465.5|848
1721294100000|2024-07-18 09:15:00|2466.74|2466.24|2466.52|2466.22|2467.08|2466.67|2466.08|2465.77|756
1721294400000|2024-07-18 09:20:00|2466.59|2466.29|2466.05|2465.75|2466.74|2466.44|2464.87|2464.57|762
1721294700000|2024-07-18 09:25:00|2466.02|2465.72|2466.62|2466.32|2467.47|2467.06|2466.02|2465.72|806
1721295000000|2024-07-18 09:30:00|2466.59|2466.29|2466.65|2466.15|2467.32|2466.89|2466.5|2466.08|855
1721295300000|2024-07-18 09:35:00|2466.67|2466.17|2467.55|2467.25|2467.96|2467.61|2465.97|2465.54|846
1721295600000|2024-07-18 09:40:00|2467.64|2467.14|2465.97|2465.67|2467.93|2467.63|2465.92|2465.56|639
1721295900000|2024-07-18 09:45:00|2466.01|2465.71|2467.12|2466.82|2467.15|2466.85|2465.59|2465.22|559
1721296200000|2024-07-18 09:50:00|2467.13|2466.83|2466.47|2466.17|2467.24|2466.84|2466.4|2466.02|651
1721296500000|2024-07-18 09:55:00|2466.46|2466.16|2465.86|2465.56|2466.6|2466.22|2465.51|2465.11|621
1721296800000|2024-07-18 10:00:00|2465.82|2465.52|2465.54|2465.04|2465.91|2465.52|2464.15|2463.76|869
1721297100000|2024-07-18 10:05:00|2465.52|2465.02|2464.19|2463.89|2465.52|2465.15|2463.52|2463.19|971
1721297400000|2024-07-18 10:10:00|2464.18|2463.88|2463.76|2463.46|2464.84|2464.47|2463.18|2462.79|978
1721297700000|2024-07-18 10:15:00|2463.75|2463.45|2462.82|2462.52|2464.05|2463.66|2462.78|2462.48|784
1721298000000|2024-07-18 10:20:00|2462.83|2462.53|2462.8|2462.5|2463.49|2463.13|2461.93|2461.63|795
1721298300000|2024-07-18 10:25:00|2462.79|2462.49|2462.59|2462.29|2463.07|2462.71|2461.71|2461.41|682
1721298600000|2024-07-18 10:30:00|2462.58|2462.28|2463.97|2463.67|2464.14|2463.84|2462.54|2462.15|657
1721298900000|2024-07-18 10:35:00|2463.96|2463.66|2464.48|2464.18|2465.52|2465.13|2463.72|2463.33|795
1721299200000|2024-07-18 10:40:00|2464.47|2464.17|2465|2464.7|2465.58|2465.28|2463.99|2463.69|817
1721299500000|2024-07-18 10:45:00|2464.94|2464.64|2466.01|2465.71|2466.44|2466.03|2464.54|2464.15|848
1721299800000|2024-07-18 10:50:00|2466|2465.7|2464.79|2464.49|2466.64|2466.25|2464.2|2463.9|876
1721300100000|2024-07-18 10:55:00|2464.78|2464.48|2464.44|2464.14|2465.12|2464.82|2464.43|2464.13|594
1721300400000|2024-07-18 11:00:00|2464.38|2464.08|2464.6|2464.3|2464.93|2464.57|2463.93|2463.63|753
1721300700000|2024-07-18 11:05:00|2464.59|2464.29|2464.03|2463.73|2464.69|2464.3|2463.73|2463.43|651
1721301000000|2024-07-18 11:10:00|2464.04|2463.74|2464|2463.7|2464.67|2464.3|2463.73|2463.36|722
1721301300000|2024-07-18 11:15:00|2464.11|2463.81|2463.25|2462.95|2464.56|2464.26|2463.22|2462.89|788
1721301600000|2024-07-18 11:20:00|2463.24|2462.94|2464.69|2464.39|2464.7|2464.39|2462.36|2462.06|945
1721301900000|2024-07-18 11:25:00|2464.64|2464.34|2463.72|2463.42|2464.82|2464.46|2463.24|2462.85|798
1721302200000|2024-07-18 11:30:00|2463.71|2463.41|2464.95|2464.65|2464.95|2464.65|2463.66|2463.32|637
1721302500000|2024-07-18 11:35:00|2464.96|2464.66|2465.21|2464.91|2465.48|2465.18|2463.96|2463.66|740
1721302800000|2024-07-18 11:40:00|2465.2|2464.9|2465.84|2465.54|2466.58|2466.28|2464.98|2464.68|731
1721303100000|2024-07-18 11:45:00|2465.83|2465.53|2464.54|2464.24|2466|2465.7|2464.42|2464.12|762
1721303400000|2024-07-18 11:50:00|2464.55|2464.25|2466|2465.7|2466.43|2466.13|2464.52|2464.22|693
1721303700000|2024-07-18 11:55:00|2465.89|2465.59|2464.78|2464.28|2465.9|2465.6|2464.41|2464.11|810
1721304000000|2024-07-18 12:00:00|2464.7|2464.4|2465.82|2465.52|2466.84|2466.54|2463.95|2463.58|1137
1721304300000|2024-07-18 12:05:00|2465.93|2465.63|2466.17|2465.87|2466.73|2466.43|2465.42|2465.12|869
1721304600000|2024-07-18 12:10:00|2466.15|2465.85|2466.28|2465.98|2466.57|2466.24|2466.04|2465.65|617
1721304900000|2024-07-18 12:15:00|2466.33|2466.03|2467.53|2467.23|2467.94|2467.56|2466.07|2465.74|907
1721305200000|2024-07-18 12:20:00|2467.44|2467.14|2465.9|2465.6|2467.96|2467.66|2465.57|2465.19|1144
1721305500000|2024-07-18 12:25:00|2465.91|2465.61|2465.83|2465.53|2466.76|2466.33|2465.09|2464.69|931
1721305800000|2024-07-18 12:30:00|2465.97|2465.67|2469|2468.7|2469.98|2468.77|2465.86|2465.27|1476
1721306100000|2024-07-18 12:35:00|2468.87|2468.57|2465.61|2465.31|2469.05|2468.75|2465.61|2465.31|1450
1721306400000|2024-07-18 12:40:00|2465.63|2465.33|2463.92|2463.62|2467.46|2467.14|2463.86|2463.56|1548
1721306700000|2024-07-18 12:45:00|2463.9|2463.6|2464.27|2463.97|2465.3|2465|2463.69|2463.31|1447
1721307000000|2024-07-18 12:50:00|2464.22|2463.92|2464.05|2463.75|2464.97|2464.67|2462.82|2462.47|1342
1721307300000|2024-07-18 12:55:00|2464.06|2463.76|2464.22|2463.92|2464.55|2464.25|2463.53|2463.2|1221
1721307600000|2024-07-18 13:00:00|2464.27|2463.97|2465.63|2465.33|2466.44|2466.14|2463.26|2462.96|1581
1721307900000|2024-07-18 13:05:00|2465.62|2465.32|2463.81|2463.51|2466.41|2466.11|2462.89|2462.59|1531
1721308200000|2024-07-18 13:10:00|2463.91|2463.41|2461.72|2461.22|2464.06|2463.69|2460.53|2460.23|1646
1721308500000|2024-07-18 13:15:00|2461.73|2461.23|2462.96|2462.46|2463.43|2463.04|2460.45|2460.08|1489
1721308800000|2024-07-18 13:20:00|2463.01|2462.51|2463.84|2463.54|2463.95|2463.65|2461.98|2461.67|1485
1721309100000|2024-07-18 13:25:00|2463.79|2463.49|2463.2|2462.9|2464.35|2464|2462.44|2462.1|1466
1721309400000|2024-07-18 13:30:00|2462.81|2462.51|2459.92|2459.62|2464.38|2463.99|2459.43|2459.13|1667
1721309700000|2024-07-18 13:35:00|2460.06|2459.56|2459.09|2458.79|2460.92|2460.59|2457.85|2457.55|1661
1721310000000|2024-07-18 13:40:00|2459.08|2458.78|2460.08|2459.78|2461.37|2461.07|2458.65|2458.35|1477
1721310300000|2024-07-18 13:45:00|2460.14|2459.84|2461.72|2461.42|2463.26|2462.96|2459.86|2459.56|1530
1721310600000|2024-07-18 13:50:00|2461.79|2461.49|2461.21|2460.71|2462.87|2462.57|2460.33|2460.03|1458
1721310900000|2024-07-18 13:55:00|2461.23|2460.73|2465.25|2464.95|2465.77|2465.45|2461.01|2460.71|1590
1721311200000|2024-07-18 14:00:00|2465.23|2464.93|2464.42|2464.12|2466.81|2466.31|2464.23|2463.73|1611
1721311500000|2024-07-18 14:05:00|2464.79|2464.49|2463.67|2463.37|2465.73|2465.43|2463.55|2463.25|1385
1721311800000|2024-07-18 14:10:00|2463.66|2463.36|2463.56|2463.26|2465.03|2464.73|2463.01|2462.66|1285
1721312100000|2024-07-18 14:15:00|2463.48|2463.18|2462.47|2461.97|2465.45|2465.15|2461.99|2461.69|1234
1721312400000|2024-07-18 14:20:00|2462.38|2462.08|2463.98|2463.68|2464.36|2463.95|2461.99|2461.69|1281
1721312700000|2024-07-18 14:25:00|2463.8|2463.5|2463.44|2463.14|2464.39|2464.09|2462.52|2462.22|1103
1721313000000|2024-07-18 14:30:00|2463.65|2463.35|2461.04|2460.74|2463.67|2463.37|2460.9|2460.6|1238
1721313300000|2024-07-18 14:35:00|2461.05|2460.75|2464.15|2463.85|2464.89|2464.59|2460.37|2460.07|1493
1721313600000|2024-07-18 14:40:00|2464.08|2463.78|2467.07|2466.77|2467.72|2467.42|2462.72|2462.42|1637
1721313900000|2024-07-18 14:45:00|2466.96|2466.66|2465.71|2465.41|2468.03|2467.73|2465.13|2464.71|1610
1721314200000|2024-07-18 14:50:00|2465.7|2465.4|2469.48|2469.18|2469.59|2469.29|2465.43|2465.13|1530
1721314500000|2024-07-18 14:55:00|2469.51|2469.21|2468.66|2468.36|2470.12|2469.82|2468.22|2467.92|1416
1721314800000|2024-07-18 15:00:00|2468.79|2468.49|2467.72|2467.42|2469.3|2468.97|2467.55|2467.23|1438
1721315100000|2024-07-18 15:05:00|2467.73|2467.43|2467.93|2467.63|2469.02|2468.66|2467.09|2466.79|1339
1721315400000|2024-07-18 15:10:00|2467.9|2467.6|2466.68|2466.38|2468.52|2468.19|2466.08|2465.78|1276
1721315700000|2024-07-18 15:15:00|2466.67|2466.37|2466.14|2465.84|2467.19|2466.89|2465.41|2465.11|1292
1721316000000|2024-07-18 15:20:00|2466.18|2465.88|2466.26|2465.96|2466.92|2466.5|2465.42|2465.12|1234
1721316300000|2024-07-18 15:25:00|2466.27|2465.97|2465.64|2465.34|2467.03|2466.73|2465.3|2465|1199
1721316600000|2024-07-18 15:30:00|2465.53|2465.23|2464.71|2464.41|2465.53|2465.23|2464.07|2463.67|1127
1721316900000|2024-07-18 15:35:00|2464.7|2464.4|2466.22|2465.92|2466.8|2466.5|2464.51|2464.15|1128
1721317200000|2024-07-18 15:40:00|2466.21|2465.91|2464.39|2463.89|2467.07|2466.77|2464.08|2463.7|1269
1721317500000|2024-07-18 15:45:00|2464.54|2464.04|2462.52|2462.22|2464.84|2464.34|2462.52|2462.19|1016
1721317800000|2024-07-18 15:50:00|2462.55|2462.25|2463.3|2462.8|2463.51|2463.16|2461.95|2461.59|924
1721318100000|2024-07-18 15:55:00|2463.24|2462.94|2461.52|2461.22|2463.62|2463.32|2461.44|2461.05|946
1721318400000|2024-07-18 16:00:00|2461.53|2461.23|2458.29|2457.79|2461.62|2461.32|2456.45|2456.15|1457
1721318700000|2024-07-18 16:05:00|2458.18|2457.88|2460.26|2459.96|2460.43|2460.13|2457.12|2456.82|1186
1721319000000|2024-07-18 16:10:00|2460.27|2459.97|2460.94|2460.64|2461.67|2461.37|2459.64|2459.32|1016
1721319300000|2024-07-18 16:15:00|2460.93|2460.63|2461.6|2461.3|2461.71|2461.41|2460.62|2460.31|927
1721319600000|2024-07-18 16:20:00|2461.61|2461.31|2461.98|2461.68|2462.3|2462|2461.06|2460.76|868
1721319900000|2024-07-18 16:25:00|2461.96|2461.66|2461.4|2461.1|2462.11|2461.81|2460.7|2460.39|839
1721320200000|2024-07-18 16:30:00|2461.41|2461.11|2459.97|2459.67|2461.41|2461.11|2459.8|2459.47|796
1721320500000|2024-07-18 16:35:00|2460.01|2459.71|2457.95|2457.65|2460.25|2459.86|2457.8|2457.5|915
1721320800000|2024-07-18 16:40:00|2457.94|2457.64|2456.35|2456.05|2457.96|2457.66|2456.04|2455.74|840
1721321100000|2024-07-18 16:45:00|2456.37|2456.07|2458.29|2457.99|2458.65|2458.25|2456.32|2456.02|806
1721321400000|2024-07-18 16:50:00|2458.27|2457.97|2457.42|2457.12|2458.43|2458.1|2456.97|2456.65|720
1721321700000|2024-07-18 16:55:00|2457.43|2457.13|2456.42|2456.12|2457.43|2457.13|2456.1|2455.8|735
1721322000000|2024-07-18 17:00:00|2456.41|2456.11|2454.18|2453.88|2456.55|2456.12|2454.07|2453.77|928
1721322300000|2024-07-18 17:05:00|2454.17|2453.87|2454.64|2454.34|2454.67|2454.37|2453.13|2452.75|1066
1721322600000|2024-07-18 17:10:00|2454.62|2454.32|2455.06|2454.76|2456.49|2456.11|2454.41|2454.06|952
1721322900000|2024-07-18 17:15:00|2455.08|2454.58|2455.58|2455.28|2455.89|2455.58|2453.16|2452.76|987
1721323200000|2024-07-18 17:20:00|2455.57|2455.27|2454.09|2453.79|2456.12|2455.77|2453.94|2453.54|856
1721323500000|2024-07-18 17:25:00|2454.08|2453.78|2453.88|2453.58|2454.08|2453.78|2451.99|2451.69|1249
1721323800000|2024-07-18 17:30:00|2453.86|2453.56|2454.65|2454.35|2454.66|2454.36|2452.74|2452.44|792
1721324100000|2024-07-18 17:35:00|2454.67|2454.37|2454.28|2453.98|2455.05|2454.75|2454.04|2453.74|738
1721324400000|2024-07-18 17:40:00|2454.32|2454.02|2456.09|2455.79|2456.79|2456.45|2454.21|2453.91|703
1721324700000|2024-07-18 17:45:00|2456.07|2455.77|2456.77|2456.47|2457.82|2457.43|2455.98|2455.68|865
1721325000000|2024-07-18 17:50:00|2456.81|2456.51|2456.32|2456.02|2456.81|2456.51|2455.68|2455.38|689
1721325300000|2024-07-18 17:55:00|2456.29|2455.99|2456.49|2456.19|2457.39|2457.09|2456.19|2455.89|736
1721325600000|2024-07-18 18:00:00|2456.51|2456.21|2455.32|2455.02|2456.72|2456.42|2454.99|2454.69|738
1721325900000|2024-07-18 18:05:00|2455.31|2455.01|2454.35|2454.05|2455.31|2455.01|2453.94|2453.64|720
1721326200000|2024-07-18 18:10:00|2454.36|2454.06|2453.14|2452.84|2454.36|2454.06|2452.39|2452.06|794
1721326500000|2024-07-18 18:15:00|2453.16|2452.86|2453.38|2453.08|2454|2453.61|2452.69|2452.38|659
1721326800000|2024-07-18 18:20:00|2453.39|2453.09|2453.31|2453.01|2453.97|2453.67|2452.86|2452.46|728
1721327100000|2024-07-18 18:25:00|2453.42|2452.92|2452.6|2452.3|2453.44|2453.14|2452.03|2451.73|769
1721327400000|2024-07-18 18:30:00|2452.66|2452.36|2452.88|2452.58|2453.2|2452.86|2451.23|2450.93|864
1721327700000|2024-07-18 18:35:00|2452.89|2452.59|2452.04|2451.74|2453.15|2452.85|2451.88|2451.58|612
1721328000000|2024-07-18 18:40:00|2452.03|2451.73|2451.51|2451.21|2452.08|2451.78|2451.32|2451.02|766
1721328300000|2024-07-18 18:45:00|2451.49|2451.19|2451.52|2451.22|2452.22|2451.92|2451.24|2450.94|715
1721328600000|2024-07-18 18:50:00|2451.5|2451.2|2451.42|2451.12|2451.82|2451.52|2451.02|2450.72|694
1721328900000|2024-07-18 18:55:00|2451.45|2451.15|2451.7|2451.4|2452.14|2451.84|2451.24|2450.94|637
1721329200000|2024-07-18 19:00:00|2451.73|2451.43|2449.02|2448.72|2452.07|2451.71|2448.89|2448.59|738
1721329500000|2024-07-18 19:05:00|2449.01|2448.71|2444.26|2443.76|2449.24|2448.89|2443.6|2443.3|1071
1721329800000|2024-07-18 19:10:00|2444.25|2443.75|2443.13|2442.83|2444.86|2444.41|2442.34|2441.98|1065
1721330100000|2024-07-18 19:15:00|2443.23|2442.73|2441.5|2441.2|2443.67|2443.27|2441.04|2440.74|1045
1721330400000|2024-07-18 19:20:00|2441.49|2441.19|2442.07|2441.77|2442.47|2442.09|2441.06|2440.76|1002
1721330700000|2024-07-18 19:25:00|2442.18|2441.68|2442.94|2442.64|2444.1|2443.74|2442.08|2441.68|892
1721331000000|2024-07-18 19:30:00|2442.87|2442.57|2440.85|2440.55|2443|2442.7|2440.58|2440.28|882
1721331300000|2024-07-18 19:35:00|2440.86|2440.56|2443.23|2442.93|2443.53|2443.15|2440.86|2440.51|862
1721331600000|2024-07-18 19:40:00|2443.25|2442.95|2441.49|2441.19|2444.04|2443.64|2441.4|2441.01|728
1721331900000|2024-07-18 19:45:00|2441.54|2441.24|2441.25|2440.95|2441.97|2441.64|2440.71|2440.41|793
1721332200000|2024-07-18 19:50:00|2441.26|2440.96|2442.63|2442.33|2444.44|2444.14|2441.25|2440.95|818
1721332500000|2024-07-18 19:55:00|2442.67|2442.37|2443.17|2442.87|2444.31|2443.9|2442.61|2442.31|974
1721332800000|2024-07-18 20:00:00|2443.18|2442.88|2442.65|2442.15|2443.5|2443.1|2442.33|2441.95|682
1721333100000|2024-07-18 20:05:00|2442.64|2442.14|2442.42|2442.12|2443.01|2442.6|2441.51|2441.06|369
1721333400000|2024-07-18 20:10:00|2442.43|2442.13|2443.4|2442.9|2443.43|2443.03|2442.07|2441.58|317
1721333700000|2024-07-18 20:15:00|2443.41|2442.91|2445.46|2444.96|2445.56|2445.16|2442.78|2442.38|533
1721334000000|2024-07-18 20:20:00|2445.47|2444.97|2445.4|2445.1|2445.74|2445.42|2445.01|2444.65|411
1721334300000|2024-07-18 20:25:00|2445.39|2445.09|2444.74|2444.44|2445.5|2445.2|2444.35|2444.03|366
1721334600000|2024-07-18 20:30:00|2444.76|2444.46|2444.58|2444.28|2444.87|2444.57|2444.18|2443.76|270
1721334900000|2024-07-18 20:35:00|2444.55|2444.25|2444.95|2444.65|2445.06|2444.72|2444.42|2444.05|278
1721335200000|2024-07-18 20:40:00|2445.06|2444.56|2444.68|2444.38|2445.34|2444.97|2444.61|2444.22|248
1721335500000|2024-07-18 20:45:00|2444.7|2444.4|2445.06|2444.56|2445.36|2444.96|2444.7|2444.32|236
1721335800000|2024-07-18 20:50:00|2445.18|2444.68|2445.76|2445.26|2445.85|2445.51|2444.92|2444.55|269
1721336100000|2024-07-18 20:55:00|2445.74|2445.24|2445.58|2445.28|2445.95|2445.45|2444.97|2444.63|308
1721340000000|2024-07-18 22:00:00|2445.85|2445.35|2445.02|2444.52|2445.85|2445.35|2444.57|2444.23|207
1721340300000|2024-07-18 22:05:00|2445.01|2444.71|2445.13|2444.63|2445.13|2444.78|2444.07|2443.57|157
1721340600000|2024-07-18 22:10:00|2445.14|2444.64|2445.12|2444.82|2445.63|2445.18|2444.86|2444.36|149
1721340900000|2024-07-18 22:15:00|2445.11|2444.81|2444.89|2444.39|2445.24|2444.82|2444.67|2444.17|207
1721341200000|2024-07-18 22:20:00|2444.91|2444.41|2444.91|2444.41|2445.11|2444.67|2444.6|2444.15|175
1721341500000|2024-07-18 22:25:00|2444.78|2444.48|2445.01|2444.51|2445.22|2444.78|2444.61|2444.21|103
1721341800000|2024-07-18 22:30:00|2445.11|2444.61|2444.46|2443.96|2445.11|2444.68|2444.36|2443.96|94
1721342100000|2024-07-18 22:35:00|2444.44|2443.94|2444.62|2444.32|2444.79|2444.35|2444.36|2443.92|97
1721342400000|2024-07-18 22:40:00|2444.59|2444.29|2444.79|2444.29|2444.8|2444.44|2444.36|2444.06|60
1721342700000|2024-07-18 22:45:00|2444.67|2444.37|2444.69|2444.19|2444.9|2444.5|2444.49|2444.09|109
1721343000000|2024-07-18 22:50:00|2444.7|2444.2|2444.56|2444.26|2444.8|2444.38|2444.29|2443.89|99
1721343300000|2024-07-18 22:55:00|2444.57|2444.27|2444.7|2444.2|2444.81|2444.48|2444.46|2444.11|84
1721343600000|2024-07-18 23:00:00|2444.5|2444.21|2444.76|2444.46|2444.85|2444.54|2444.14|2443.76|129
1721343900000|2024-07-18 23:05:00|2444.75|2444.45|2444.69|2444.19|2444.93|2444.55|2444.58|2444.18|109
1721344200000|2024-07-18 23:10:00|2444.59|2444.29|2444.52|2444.22|2444.83|2444.42|2444.33|2444.03|174
1721344500000|2024-07-18 23:15:00|2444.51|2444.21|2444.66|2444.16|2444.88|2444.49|2444.5|2444.11|181
1721344800000|2024-07-18 23:20:00|2444.58|2444.28|2444.43|2444.13|2444.79|2444.39|2444.38|2443.98|162
1721345100000|2024-07-18 23:25:00|2444.44|2444.14|2445.37|2444.87|2445.52|2445.05|2444.37|2443.97|189
1721345400000|2024-07-18 23:30:00|2445.24|2444.94|2444.64|2444.14|2445.42|2444.95|2444.48|2444.09|204
1721345700000|2024-07-18 23:35:00|2444.63|2444.13|2444.57|2444.27|2444.74|2444.34|2444.53|2444.12|130
1721346000000|2024-07-18 23:40:00|2444.56|2444.26|2444.75|2444.25|2444.92|2444.52|2444.52|2444.07|210
1721346300000|2024-07-18 23:45:00|2444.72|2444.22|2443.94|2443.64|2444.78|2444.35|2443.66|2443.36|518
1721346600000|2024-07-18 23:50:00|2443.93|2443.63|2443.05|2442.75|2444.12|2443.76|2443.04|2442.65|515
1721346900000|2024-07-18 23:55:00|2443.14|2442.64|2441.5|2441.2|2443.27|2442.88|2441.5|2441.12|465
1721347200000|2024-07-19 00:00:00|2441.52|2441.22|2431.47|2430.97|2441.66|2441.3|2430.94|2430.44|1300
1721347500000|2024-07-19 00:05:00|2431.64|2431.14|2434.15|2433.65|2434.28|2433.78|2430.69|2430.19|1052
1721347800000|2024-07-19 00:10:00|2434.24|2433.74|2431.47|2430.97|2435.33|2435.03|2429.76|2429.39|1044
1721348100000|2024-07-19 00:15:00|2431.45|2430.95|2428.4|2427.9|2432.37|2431.87|2426.36|2426.06|1114
1721348400000|2024-07-19 00:20:00|2428.41|2427.91|2429.39|2428.89|2430.02|2429.52|2427.43|2426.98|879
1721348700000|2024-07-19 00:25:00|2429.36|2428.86|2432.31|2432.01|2432.42|2432.02|2429.14|2428.84|881
1721349000000|2024-07-19 00:30:00|2431.94|2431.64|2432.85|2432.35|2434.14|2433.74|2431.93|2431.61|853
1721349300000|2024-07-19 00:35:00|2432.87|2432.37|2432.67|2432.17|2433.86|2433.48|2432.25|2431.75|680
1721349600000|2024-07-19 00:40:00|2432.66|2432.16|2434.49|2433.99|2434.69|2434.27|2432.58|2432.08|727
1721349900000|2024-07-19 00:45:00|2434.48|2433.98|2434.87|2434.57|2435.17|2434.79|2434.31|2433.84|753
1721350200000|2024-07-19 00:50:00|2434.95|2434.65|2432.68|2432.38|2435.01|2434.65|2431.6|2431.28|750
1721350500000|2024-07-19 00:55:00|2432.73|2432.43|2434.63|2434.13|2435.01|2434.51|2432.55|2432.14|870
1721350800000|2024-07-19 01:00:00|2434.51|2434.01|2433.05|2432.55|2434.82|2434.32|2429.76|2429.46|1599
1721351100000|2024-07-19 01:05:00|2433.08|2432.58|2429.75|2429.45|2433.46|2432.96|2429.3|2428.98|1383
1721351400000|2024-07-19 01:10:00|2429.87|2429.37|2426.35|2425.85|2431.25|2430.75|2424.46|2424.16|1385
1721351700000|2024-07-19 01:15:00|2426.36|2426.06|2426.59|2426.29|2428.05|2427.55|2425.64|2425.14|1277
1721352000000|2024-07-19 01:20:00|2426.6|2426.3|2423.97|2423.47|2426.87|2426.57|2422.97|2422.54|1386
1721352300000|2024-07-19 01:25:00|2423.89|2423.59|2422.22|2421.72|2424.95|2424.57|2420.81|2420.37|1332
1721352600000|2024-07-19 01:30:00|2422.24|2421.74|2424.09|2423.59|2426.05|2425.6|2421.91|2421.61|1346
1721352900000|2024-07-19 01:35:00|2424.13|2423.63|2427.62|2427.32|2428.36|2427.93|2424.08|2423.58|1127
1721353200000|2024-07-19 01:40:00|2427.56|2427.26|2426.15|2425.85|2427.56|2427.26|2425.8|2425.44|968
1721353500000|2024-07-19 01:45:00|2426.2|2425.9|2426.45|2426.15|2426.96|2426.66|2424.76|2424.43|1125
1721353800000|2024-07-19 01:50:00|2426.54|2426.04|2427.6|2427.1|2427.65|2427.33|2425.45|2425.15|1083
1721354100000|2024-07-19 01:55:00|2427.54|2427.04|2426.37|2426.07|2427.75|2427.45|2426.18|2425.8|912
1721354400000|2024-07-19 02:00:00|2426.45|2425.95|2427.5|2427.2|2427.81|2427.4|2425.96|2425.65|825
1721354700000|2024-07-19 02:05:00|2427.49|2427.19|2427.41|2427.11|2428.64|2428.34|2426.3|2425.9|978
1721355000000|2024-07-19 02:10:00|2427.51|2427.01|2426.68|2426.38|2428.25|2427.89|2426.52|2426.22|867
1721355300000|2024-07-19 02:15:00|2426.7|2426.4|2424.34|2424.04|2427.27|2426.89|2423.74|2423.36|982
1721355600000|2024-07-19 02:20:00|2424.32|2424.02|2424.33|2423.83|2424.98|2424.6|2423.42|2423.01|742
1721355900000|2024-07-19 02:25:00|2424.34|2423.84|2424.03|2423.53|2424.42|2423.92|2422.8|2422.41|835
1721356200000|2024-07-19 02:30:00|2424.06|2423.56|2424.93|2424.43|2425.06|2424.7|2423.3|2422.99|1120
1721356500000|2024-07-19 02:35:00|2425.01|2424.51|2425.26|2424.76|2425.82|2425.32|2424.13|2423.74|822
1721356800000|2024-07-19 02:40:00|2425.27|2424.77|2423.67|2423.37|2425.9|2425.42|2423.61|2423.31|787
1721357100000|2024-07-19 02:45:00|2423.95|2423.65|2425.92|2425.42|2425.92|2425.6|2423.21|2422.91|939
1721357400000|2024-07-19 02:50:00|2425.91|2425.41|2427.63|2427.33|2428.22|2427.82|2425.75|2425.34|886
1721357700000|2024-07-19 02:55:00|2427.66|2427.36|2428.52|2428.22|2428.95|2428.6|2427.64|2427.24|843
1721358000000|2024-07-19 03:00:00|2428.53|2428.23|2427.94|2427.64|2429.69|2429.29|2427.72|2427.42|963
1721358300000|2024-07-19 03:05:00|2427.93|2427.63|2426.94|2426.64|2428.02|2427.72|2426.6|2426.24|943
1721358600000|2024-07-19 03:10:00|2427|2426.7|2425.47|2425.17|2427|2426.7|2425.19|2424.83|821
1721358900000|2024-07-19 03:15:00|2425.46|2425.16|2427.2|2426.9|2427.62|2427.22|2425.16|2424.82|819
1721359200000|2024-07-19 03:20:00|2427.22|2426.92|2427.19|2426.89|2427.62|2427.22|2426.33|2425.93|778
1721359500000|2024-07-19 03:25:00|2427.24|2426.94|2427|2426.7|2427.5|2427.15|2426.79|2426.39|727
1721359800000|2024-07-19 03:30:00|2427.1|2426.6|2427.32|2426.82|2428.85|2428.49|2426.84|2426.48|806
1721360100000|2024-07-19 03:35:00|2427.31|2426.81|2428.4|2427.9|2428.72|2428.36|2426.51|2426.01|546
1721360400000|2024-07-19 03:40:00|2428.3|2428|2429.3|2428.8|2429.46|2429.16|2428.3|2427.93|487
1721360700000|2024-07-19 03:45:00|2429.31|2428.81|2428.79|2428.49|2429.54|2429.15|2428.61|2428.19|521
1721361000000|2024-07-19 03:50:00|2428.89|2428.39|2429.24|2428.94|2429.71|2429.32|2428.71|2428.32|491
1721361300000|2024-07-19 03:55:00|2429.25|2428.95|2428.94|2428.64|2429.77|2429.39|2428.86|2428.47|439
1721361600000|2024-07-19 04:00:00|2428.93|2428.63|2429.13|2428.83|2429.26|2428.88|2428.62|2428.2|402
1721361900000|2024-07-19 04:05:00|2429.16|2428.86|2428.83|2428.53|2429.47|2429.17|2428.61|2428.26|397
1721362200000|2024-07-19 04:10:00|2428.84|2428.54|2428.23|2427.93|2428.93|2428.54|2427.71|2427.36|591
1721362500000|2024-07-19 04:15:00|2428.33|2427.83|2427.55|2427.25|2428.35|2427.89|2427.44|2427.14|454
1721362800000|2024-07-19 04:20:00|2427.54|2427.24|2426.26|2425.96|2427.55|2427.25|2425.92|2425.55|425
1721363100000|2024-07-19 04:25:00|2426.24|2425.94|2426.51|2426.01|2426.51|2426.17|2424.77|2424.43|623
1721363400000|2024-07-19 04:30:00|2426.44|2426.14|2425.59|2425.09|2426.5|2426.14|2424.92|2424.58|603
1721363700000|2024-07-19 04:35:00|2425.58|2425.08|2426.17|2425.87|2426.22|2425.87|2424.88|2424.5|529
1721364000000|2024-07-19 04:40:00|2426.15|2425.85|2426.47|2426.17|2426.91|2426.52|2426.08|2425.69|360
1721364300000|2024-07-19 04:45:00|2426.27|2425.97|2425.78|2425.28|2426.49|2426.1|2425.43|2425.05|297
1721364600000|2024-07-19 04:50:00|2425.81|2425.31|2424.74|2424.24|2425.91|2425.52|2424.22|2423.87|374
1721364900000|2024-07-19 04:55:00|2424.63|2424.33|2425.82|2425.32|2425.98|2425.61|2424.32|2423.82|461
1721365200000|2024-07-19 05:00:00|2425.81|2425.31|2424.14|2423.84|2426.01|2425.57|2423.92|2423.51|813
1721365500000|2024-07-19 05:05:00|2424.12|2423.82|2423.55|2423.05|2424.29|2423.9|2422.77|2422.36|561
1721365800000|2024-07-19 05:10:00|2423.56|2423.06|2425.64|2425.34|2426.11|2425.7|2423.37|2422.91|574
1721366100000|2024-07-19 05:15:00|2425.8|2425.3|2424.77|2424.27|2426.43|2426.03|2423.57|2423.27|930
1721366400000|2024-07-19 05:20:00|2424.78|2424.28|2425.38|2424.88|2425.63|2425.2|2424.67|2424.17|405
1721366700000|2024-07-19 05:25:00|2425.39|2424.89|2426.16|2425.86|2426.3|2425.96|2425.37|2424.87|383
1721367000000|2024-07-19 05:30:00|2426.26|2425.76|2422.3|2422|2426.32|2425.82|2422.14|2421.84|1115
1721367300000|2024-07-19 05:35:00|2422.32|2422.02|2423.57|2423.27|2423.73|2423.43|2422.26|2421.96|787
1721367600000|2024-07-19 05:40:00|2423.58|2423.28|2423.83|2423.53|2424.69|2424.39|2422.65|2422.35|899
1721367900000|2024-07-19 05:45:00|2423.86|2423.56|2423.18|2422.68|2425.12|2424.71|2422.96|2422.58|621
1721368200000|2024-07-19 05:50:00|2423.17|2422.67|2423.36|2422.86|2423.72|2423.28|2421.38|2420.94|789
1721368500000|2024-07-19 05:55:00|2423.35|2422.85|2423.68|2423.18|2424.08|2423.72|2422.87|2422.52|645
1721368800000|2024-07-19 06:00:00|2423.64|2423.14|2422.09|2421.59|2424.36|2423.86|2421.46|2420.96|846
1721369100000|2024-07-19 06:05:00|2422.08|2421.58|2418.02|2417.52|2422.08|2421.61|2417.2|2416.78|1182
1721369400000|2024-07-19 06:10:00|2418.03|2417.53|2416.7|2416.4|2418.18|2417.68|2414.72|2414.42|1397
1721369700000|2024-07-19 06:15:00|2416.68|2416.38|2415.43|2415.13|2417.91|2417.56|2414.54|2414.19|1508
1721370000000|2024-07-19 06:20:00|2415.45|2415.15|2417.21|2416.71|2418.63|2418.19|2415.45|2415.15|1149
1721370300000|2024-07-19 06:25:00|2417.24|2416.74|2418.07|2417.57|2419.01|2418.51|2416.72|2416.22|945
1721370600000|2024-07-19 06:30:00|2418.11|2417.61|2418.26|2417.96|2419.38|2418.98|2417.73|2417.31|1071
1721370900000|2024-07-19 06:35:00|2418.25|2417.95|2419.89|2419.39|2421.04|2420.54|2418.19|2417.84|1087
1721371200000|2024-07-19 06:40:00|2419.87|2419.57|2418.2|2417.7|2419.87|2419.57|2417.07|2416.57|918
1721371500000|2024-07-19 06:45:00|2418.38|2417.88|2418.42|2417.92|2419.04|2418.54|2417.04|2416.54|795
1721371800000|2024-07-19 06:50:00|2418.41|2417.91|2421.77|2421.47|2422.03|2421.71|2418.41|2417.91|1128
1721372100000|2024-07-19 06:55:00|2421.8|2421.5|2420.26|2419.76|2422.67|2422.37|2419.9|2419.4|1356
1721372400000|2024-07-19 07:00:00|2420.29|2419.79|2422.1|2421.6|2422.47|2422.11|2420.06|2419.56|1319
1721372700000|2024-07-19 07:05:00|2422.15|2421.65|2421.05|2420.55|2422.49|2422.08|2420.4|2420.1|1082
1721373000000|2024-07-19 07:10:00|2421.09|2420.59|2418.44|2418.14|2421.21|2420.71|2418.07|2417.69|1197
1721373300000|2024-07-19 07:15:00|2418.42|2418.12|2417.55|2417.25|2418.77|2418.38|2417.12|2416.7|1030
1721373600000|2024-07-19 07:20:00|2417.54|2417.24|2417.15|2416.85|2418.62|2418.27|2416.93|2416.61|952
1721373900000|2024-07-19 07:25:00|2417.16|2416.86|2417.86|2417.36|2417.93|2417.52|2415.62|2415.22|1048
1721374200000|2024-07-19 07:30:00|2417.88|2417.38|2418.13|2417.83|2418.85|2418.48|2417.45|2417.05|908
1721374500000|2024-07-19 07:35:00|2418.14|2417.84|2417.17|2416.67|2418.44|2418.14|2416.55|2416.18|988
1721374800000|2024-07-19 07:40:00|2417.16|2416.66|2415.88|2415.38|2417.18|2416.79|2413.17|2412.73|1171
1721375100000|2024-07-19 07:45:00|2415.89|2415.39|2416.67|2416.17|2416.93|2416.43|2415.62|2415.25|963
1721375400000|2024-07-19 07:50:00|2416.68|2416.18|2417.8|2417.5|2418.1|2417.73|2416.29|2415.89|946
1721375700000|2024-07-19 07:55:00|2417.81|2417.51|2418.39|2418.09|2418.65|2418.27|2417.53|2417.2|869
1721376000000|2024-07-19 08:00:00|2418.38|2418.08|2418.21|2417.91|2418.4|2418.1|2416.55|2416.2|1044
1721376300000|2024-07-19 08:05:00|2418.22|2417.92|2421.14|2420.84|2421.72|2421.42|2418.16|2417.86|1138
1721376600000|2024-07-19 08:10:00|2421.15|2420.85|2420.42|2420.12|2421.59|2421.12|2419.14|2418.77|1112
1721376900000|2024-07-19 08:15:00|2420.41|2420.11|2418.09|2417.79|2420.49|2420.11|2417.43|2417.13|820
1721377200000|2024-07-19 08:20:00|2418.11|2417.81|2419.63|2419.33|2419.88|2419.52|2417.02|2416.65|1055
1721377500000|2024-07-19 08:25:00|2419.65|2419.35|2420.76|2420.46|2421.19|2420.87|2418.94|2418.64|908
1721377800000|2024-07-19 08:30:00|2420.75|2420.45|2420.88|2420.58|2421.91|2421.54|2420.35|2419.96|955
1721378100000|2024-07-19 08:35:00|2420.86|2420.56|2420.85|2420.55|2421.57|2421.17|2419.69|2419.39|901
1721378400000|2024-07-19 08:40:00|2420.81|2420.51|2418.77|2418.47|2421.42|2421.12|2418.71|2418.32|868
1721378700000|2024-07-19 08:45:00|2418.78|2418.48|2420.56|2420.26|2420.81|2420.51|2418.78|2418.48|662
1721379000000|2024-07-19 08:50:00|2420.53|2420.23|2421.63|2421.33|2421.8|2421.5|2419.77|2419.4|874
1721379300000|2024-07-19 08:55:00|2421.71|2421.21|2420.65|2420.35|2421.72|2421.37|2420.01|2419.68|967
1721379600000|2024-07-19 09:00:00|2420.72|2420.42|2419.9|2419.6|2421.32|2421.02|2419.57|2419.23|924
1721379900000|2024-07-19 09:05:00|2419.91|2419.61|2419.63|2419.33|2420.04|2419.74|2418.31|2418.01|842
1721380200000|2024-07-19 09:10:00|2419.64|2419.34|2418.91|2418.41|2419.81|2419.45|2418.79|2418.41|699
1721380500000|2024-07-19 09:15:00|2418.81|2418.51|2419.1|2418.8|2420.2|2419.86|2418|2417.7|750
1721380800000|2024-07-19 09:20:00|2419.08|2418.78|2417.21|2416.91|2419.1|2418.8|2416.99|2416.63|839
1721381100000|2024-07-19 09:25:00|2417.25|2416.95|2416.74|2416.44|2417.54|2417.24|2416.14|2415.78|834
1721381400000|2024-07-19 09:30:00|2416.83|2416.53|2415.64|2415.34|2417.24|2416.82|2415.6|2415.27|835
1721381700000|2024-07-19 09:35:00|2415.62|2415.32|2415.43|2415.13|2415.92|2415.55|2415.15|2414.73|666
1721382000000|2024-07-19 09:40:00|2415.45|2415.15|2415.77|2415.47|2416.04|2415.7|2415.04|2414.65|786
1721382300000|2024-07-19 09:45:00|2415.88|2415.58|2416.1|2415.8|2417|2416.7|2415.86|2415.45|870
1721382600000|2024-07-19 09:50:00|2416.09|2415.79|2416.16|2415.86|2416.78|2416.39|2415.29|2414.96|838
1721382900000|2024-07-19 09:55:00|2416.15|2415.85|2416.35|2416.05|2416.68|2416.37|2415.49|2415.12|862
1721383200000|2024-07-19 10:00:00|2416.46|2415.96|2415.15|2414.85|2416.57|2416.27|2415.07|2414.71|672
1721383500000|2024-07-19 10:05:00|2415.14|2414.84|2412.42|2412.12|2415.61|2415.28|2410.93|2410.63|932
1721383800000|2024-07-19 10:10:00|2412.35|2412.05|2412.12|2411.82|2413.94|2413.54|2411.86|2411.53|866
1721384100000|2024-07-19 10:15:00|2412.08|2411.78|2413.38|2413.08|2413.65|2413.28|2411.31|2410.89|1071
1721384400000|2024-07-19 10:20:00|2413.37|2413.07|2412.86|2412.56|2413.44|2413.1|2411.99|2411.6|963
1721384700000|2024-07-19 10:25:00|2412.99|2412.69|2414.3|2414|2414.5|2414.1|2412.6|2412.21|833
1721385000000|2024-07-19 10:30:00|2414.33|2414.03|2414.96|2414.66|2415.59|2415.29|2413.8|2413.45|747
1721385300000|2024-07-19 10:35:00|2414.97|2414.67|2412.44|2412.14|2414.97|2414.67|2412.44|2412.14|808
1721385600000|2024-07-19 10:40:00|2412.52|2412.02|2412.83|2412.53|2413.79|2413.46|2412.51|2412.02|756
1721385900000|2024-07-19 10:45:00|2412.8|2412.5|2413.22|2412.92|2413.5|2413.2|2412.26|2411.96|826
1721386200000|2024-07-19 10:50:00|2413.21|2412.91|2412.17|2411.87|2413.43|2413.07|2412.04|2411.72|758
1721386500000|2024-07-19 10:55:00|2412.26|2411.76|2412.83|2412.33|2413.46|2413.05|2411.49|2411.1|880
1721386800000|2024-07-19 11:00:00|2412.85|2412.35|2411.45|2410.95|2413.51|2413.08|2410.69|2410.39|961
1721387100000|2024-07-19 11:05:00|2411.46|2410.96|2411.26|2410.96|2412.2|2411.82|2410.68|2410.33|933
1721387400000|2024-07-19 11:10:00|2411.4|2410.9|2412.69|2412.19|2412.72|2412.37|2410.65|2410.33|885
1721387700000|2024-07-19 11:15:00|2412.7|2412.2|2410.89|2410.59|2413.26|2412.9|2410.68|2410.29|894
1721388000000|2024-07-19 11:20:00|2410.88|2410.58|2411.93|2411.43|2413.04|2412.64|2410.81|2410.45|863
1721388300000|2024-07-19 11:25:00|2411.92|2411.42|2414.11|2413.81|2414.46|2414.16|2411.48|2411.02|942
1721388600000|2024-07-19 11:30:00|2414.09|2413.79|2413.19|2412.89|2414.66|2414.27|2412.52|2412.14|816
1721388900000|2024-07-19 11:35:00|2413.31|2412.81|2413.82|2413.52|2414.24|2413.86|2413.08|2412.7|640
1721389200000|2024-07-19 11:40:00|2413.79|2413.49|2413.09|2412.79|2414.16|2413.86|2412.95|2412.61|720
1721389500000|2024-07-19 11:45:00|2413.05|2412.75|2412.46|2412.16|2413.14|2412.76|2411.44|2411.14|898
1721389800000|2024-07-19 11:50:00|2412.52|2412.22|2409.04|2408.74|2412.94|2412.64|2409|2408.5|985
1721390100000|2024-07-19 11:55:00|2409.14|2408.64|2410.33|2409.83|2410.34|2409.99|2408.71|2408.3|1009
1721390400000|2024-07-19 12:00:00|2410.34|2409.84|2406.59|2406.29|2410.49|2410.03|2406.17|2405.78|1409
1721390700000|2024-07-19 12:05:00|2406.69|2406.19|2407.01|2406.51|2408.28|2407.85|2405.65|2405.32|1334
1721391000000|2024-07-19 12:10:00|2406.86|2406.56|2407.87|2407.57|2408.26|2407.8|2406.45|2406.1|1182
1721391300000|2024-07-19 12:15:00|2407.99|2407.69|2408.82|2408.52|2409.92|2409.49|2407.91|2407.59|1131
1721391600000|2024-07-19 12:20:00|2408.83|2408.53|2408.78|2408.48|2409.5|2409.11|2407.52|2407.14|1261
1721391900000|2024-07-19 12:25:00|2408.72|2408.42|2407.83|2407.53|2409.32|2408.95|2407.12|2406.76|1235
1721392200000|2024-07-19 12:30:00|2407.82|2407.52|2404.37|2403.87|2408.26|2407.96|2403.54|2403.24|1303
1721392500000|2024-07-19 12:35:00|2404.31|2403.81|2404.26|2403.96|2404.91|2404.5|2403.7|2403.33|1137
1721392800000|2024-07-19 12:40:00|2404.27|2403.97|2403.46|2403.16|2406.26|2405.84|2403.3|2402.9|1188
1721393100000|2024-07-19 12:45:00|2403.45|2403.15|2402.45|2401.95|2404.51|2404.17|2401.91|2401.56|1168
1721393400000|2024-07-19 12:50:00|2402.57|2402.07|2405.26|2404.96|2405.58|2405.28|2401.78|2401.48|1241
1721393700000|2024-07-19 12:55:00|2405.29|2404.99|2403.98|2403.68|2406.35|2405.93|2403.77|2403.39|1389
1721394000000|2024-07-19 13:00:00|2404.07|2403.57|2403.49|2402.99|2404.59|2404.29|2402.26|2401.92|1641
1721394300000|2024-07-19 13:05:00|2403.48|2402.98|2399.29|2398.79|2403.58|2403.23|2397.07|2396.67|1809
1721394600000|2024-07-19 13:10:00|2399.27|2398.77|2396.93|2396.63|2399.61|2399.15|2396.71|2396.27|1511
1721394900000|2024-07-19 13:15:00|2397.1|2396.8|2396.89|2396.59|2398.5|2398.2|2395.34|2394.84|1536
1721395200000|2024-07-19 13:20:00|2396.9|2396.6|2396.76|2396.26|2397.33|2396.99|2394.1|2393.64|1580
1721395500000|2024-07-19 13:25:00|2396.77|2396.27|2396.35|2396.05|2397.13|2396.79|2395.07|2394.67|1553
1721395800000|2024-07-19 13:30:00|2396.33|2396.03|2399.11|2398.81|2399.63|2399.33|2394.91|2394.61|1878
1721396100000|2024-07-19 13:35:00|2399.15|2398.85|2402.12|2401.82|2402.53|2402.1|2399.15|2398.8|1738
1721396400000|2024-07-19 13:40:00|2402.21|2401.91|2404.02|2403.52|2406.95|2406.65|2401.96|2401.66|1840
1721396700000|2024-07-19 13:45:00|2403.93|2403.63|2404.28|2403.98|2405.71|2405.35|2402.29|2401.95|1700
1721397000000|2024-07-19 13:50:00|2404.27|2403.97|2402.6|2402.1|2404.39|2404.02|2401.86|2401.56|1650
1721397300000|2024-07-19 13:55:00|2402.22|2401.92|2404.08|2403.78|2404.25|2403.89|2401.66|2401.36|1625
1721397600000|2024-07-19 14:00:00|2403.95|2403.65|2400.33|2399.83|2405.03|2404.67|2400.03|2399.73|1644
1721397900000|2024-07-19 14:05:00|2400.34|2399.84|2402.86|2402.56|2403.02|2402.67|2399.08|2398.74|1573
1721398200000|2024-07-19 14:10:00|2402.82|2402.52|2402.06|2401.56|2404.44|2404.14|2400.88|2400.58|1495
1721398500000|2024-07-19 14:15:00|2402.02|2401.72|2401.72|2401.42|2403.09|2402.79|2401.06|2400.76|1518
1721398800000|2024-07-19 14:20:00|2401.83|2401.53|2400.66|2400.36|2402.57|2402.23|2400.63|2400.28|1315
1721399100000|2024-07-19 14:25:00|2400.67|2400.37|2401.42|2401.12|2401.98|2401.68|2399.7|2399.4|1381
1721399400000|2024-07-19 14:30:00|2401.48|2401.18|2402.41|2402.11|2403.2|2402.81|2400.83|2400.51|1359
1721399700000|2024-07-19 14:35:00|2402.4|2402.1|2401.35|2401.05|2403.77|2403.29|2400.67|2400.37|1411
1721400000000|2024-07-19 14:40:00|2401.36|2401.06|2401.36|2401.06|2402.53|2402.15|2400.62|2400.31|1333
1721400300000|2024-07-19 14:45:00|2401.38|2401.08|2400.85|2400.55|2401.87|2401.57|2400.41|2400.11|1145
1721400600000|2024-07-19 14:50:00|2400.89|2400.59|2397.83|2397.33|2401.14|2400.76|2397.33|2396.83|1340
1721400900000|2024-07-19 14:55:00|2397.75|2397.25|2398.27|2397.77|2398.79|2398.42|2396.38|2395.88|1216
1721401200000|2024-07-19 15:00:00|2398.28|2397.78|2401.95|2401.65|2401.95|2401.65|2398.06|2397.65|1247
1721401500000|2024-07-19 15:05:00|2401.96|2401.66|2406.7|2406.4|2406.91|2406.6|2401.33|2401.03|1376
1721401800000|2024-07-19 15:10:00|2406.8|2406.5|2407.36|2407.06|2408.66|2408.31|2406.47|2405.97|1336
1721402100000|2024-07-19 15:15:00|2407.37|2406.87|2406.42|2406.12|2407.8|2407.5|2405.7|2405.38|1149
1721402400000|2024-07-19 15:20:00|2406.41|2406.11|2405.32|2405.02|2406.68|2406.36|2404.79|2404.48|1188
1721402700000|2024-07-19 15:25:00|2405.38|2405.08|2404.44|2404.14|2405.49|2405.19|2403.9|2403.53|1168
1721403000000|2024-07-19 15:30:00|2404.43|2404.13|2404.2|2403.9|2404.67|2404.27|2402.9|2402.54|1032
1721403300000|2024-07-19 15:35:00|2404.28|2403.78|2406.33|2406.03|2406.59|2406.29|2404.15|2403.78|972
1721403600000|2024-07-19 15:40:00|2406.32|2406.02|2404.81|2404.51|2406.45|2406.14|2404.29|2403.91|969
1721403900000|2024-07-19 15:45:00|2404.82|2404.52|2405.69|2405.39|2406.04|2405.66|2404.17|2403.81|954
1721404200000|2024-07-19 15:50:00|2405.79|2405.29|2406.55|2406.25|2406.68|2406.32|2405.4|2405.05|814
1721404500000|2024-07-19 15:55:00|2406.54|2406.24|2405.57|2405.27|2406.73|2406.43|2404.77|2404.41|822
1721404800000|2024-07-19 16:00:00|2405.54|2405.24|2405.39|2405.09|2406.23|2405.89|2405.28|2404.89|720
1721405100000|2024-07-19 16:05:00|2405.36|2405.06|2403.99|2403.69|2405.45|2405.15|2403.01|2402.61|888
1721405400000|2024-07-19 16:10:00|2403.98|2403.68|2404.73|2404.23|2404.74|2404.4|2403.5|2403.11|674
1721405700000|2024-07-19 16:15:00|2404.63|2404.33|2403.96|2403.66|2405.12|2404.77|2403.81|2403.51|614
1721406000000|2024-07-19 16:20:00|2404|2403.7|2402.41|2402.11|2404.12|2403.82|2402.29|2401.87|781
1721406300000|2024-07-19 16:25:00|2402.42|2402.12|2402.46|2402.16|2402.63|2402.33|2401.56|2401.26|799
1721406600000|2024-07-19 16:30:00|2402.5|2402|2402.41|2402.11|2403.08|2402.7|2401.43|2401.04|870
1721406900000|2024-07-19 16:35:00|2402.4|2402.1|2402.5|2402.2|2403.72|2403.42|2402.21|2401.83|734
1721407200000|2024-07-19 16:40:00|2402.29|2401.99|2401.82|2401.52|2402.49|2402.19|2401.47|2401.11|700
1721407500000|2024-07-19 16:45:00|2401.81|2401.51|2401.95|2401.65|2402.87|2402.57|2401.75|2401.38|714
1721407800000|2024-07-19 16:50:00|2401.94|2401.64|2400.44|2400.14|2402.34|2401.98|2399.76|2399.39|802
1721408100000|2024-07-19 16:55:00|2400.45|2400.15|2399.91|2399.61|2400.53|2400.15|2399.57|2399.27|818
1721408400000|2024-07-19 17:00:00|2399.97|2399.67|2399.12|2398.62|2400.23|2399.93|2398.65|2398.33|827
1721408700000|2024-07-19 17:05:00|2399.08|2398.58|2400.15|2399.85|2400.28|2399.92|2398.52|2398.22|717
1721409000000|2024-07-19 17:10:00|2400.09|2399.79|2398.89|2398.59|2400.54|2400.24|2398.65|2398.27|735
1721409300000|2024-07-19 17:15:00|2398.99|2398.49|2400.96|2400.46|2401.05|2400.67|2398.77|2398.47|724
1721409600000|2024-07-19 17:20:00|2400.97|2400.47|2399.38|2399.08|2400.97|2400.56|2398.84|2398.54|738
1721409900000|2024-07-19 17:25:00|2399.4|2399.1|2397.43|2397.13|2399.81|2399.49|2397.09|2396.72|1019
1721410200000|2024-07-19 17:30:00|2397.46|2397.16|2396.22|2395.92|2398.38|2398.03|2395.92|2395.5|1085
1721410500000|2024-07-19 17:35:00|2396.21|2395.91|2399.87|2399.37|2400.1|2399.72|2396.08|2395.77|856
1721410800000|2024-07-19 17:40:00|2399.85|2399.35|2399.36|2398.86|2400.26|2399.96|2398.26|2397.92|535
1721411100000|2024-07-19 17:45:00|2399.3|2399|2400.05|2399.75|2400.4|2399.99|2398.6|2398.3|656
1721411400000|2024-07-19 17:50:00|2400.03|2399.73|2400.57|2400.27|2400.96|2400.57|2399.46|2399.11|626
1721411700000|2024-07-19 17:55:00|2400.58|2400.28|2399.42|2399.12|2401.09|2400.73|2399.29|2398.98|696
1721412000000|2024-07-19 18:00:00|2399.41|2399.11|2398.85|2398.55|2399.77|2399.39|2398.84|2398.42|527
1721412300000|2024-07-19 18:05:00|2398.86|2398.56|2400.16|2399.86|2400.53|2400.21|2398.82|2398.39|623
1721412600000|2024-07-19 18:10:00|2400.17|2399.87|2398.44|2398.14|2400.17|2399.87|2398.32|2398.02|586
1721412900000|2024-07-19 18:15:00|2398.47|2398.17|2398.18|2397.88|2398.65|2398.35|2397.61|2397.31|614
1721413200000|2024-07-19 18:20:00|2398.12|2397.82|2398.57|2398.27|2398.89|2398.49|2398.05|2397.72|605
1721413500000|2024-07-19 18:25:00|2398.61|2398.31|2398.93|2398.63|2399.15|2398.85|2398.2|2397.9|590
1721413800000|2024-07-19 18:30:00|2398.98|2398.68|2397.79|2397.49|2399.13|2398.75|2397.69|2397.39|451
1721414100000|2024-07-19 18:35:00|2397.74|2397.44|2398.21|2397.71|2398.34|2398.04|2397.36|2397.06|616
1721414400000|2024-07-19 18:40:00|2398.2|2397.7|2397.66|2397.36|2399.03|2398.65|2397.63|2397.21|643
1721414700000|2024-07-19 18:45:00|2397.69|2397.39|2398.44|2398.14|2398.7|2398.36|2397.58|2397.17|530
1721415000000|2024-07-19 18:50:00|2398.48|2398.18|2398.77|2398.47|2398.92|2398.56|2398.07|2397.72|537
1721415300000|2024-07-19 18:55:00|2398.76|2398.46|2398.78|2398.48|2399.14|2398.75|2398.55|2398.16|651
1721415600000|2024-07-19 19:00:00|2398.74|2398.44|2399.32|2399.02|2399.56|2399.22|2397.94|2397.54|843
1721415900000|2024-07-19 19:05:00|2399.33|2399.03|2398.38|2397.88|2399.48|2399.08|2397.95|2397.55|665
1721416200000|2024-07-19 19:10:00|2398.4|2398.1|2399.01|2398.71|2399.15|2398.81|2398.01|2397.61|505
1721416500000|2024-07-19 19:15:00|2399.05|2398.75|2399.07|2398.57|2399.53|2399.11|2398.66|2398.26|526
1721416800000|2024-07-19 19:20:00|2399.09|2398.59|2399.32|2398.82|2399.71|2399.32|2398.79|2398.43|542
1721417100000|2024-07-19 19:25:00|2399.31|2398.81|2398.52|2398.22|2399.32|2398.97|2398.08|2397.7|468
1721417400000|2024-07-19 19:30:00|2398.53|2398.23|2397.52|2397.22|2398.77|2398.41|2397.29|2396.98|542
1721417700000|2024-07-19 19:35:00|2397.33|2397.03|2398.7|2398.4|2399.08|2398.77|2397.31|2397.01|630
1721418000000|2024-07-19 19:40:00|2398.75|2398.45|2399.98|2399.68|2399.99|2399.69|2398.71|2398.41|627
1721418300000|2024-07-19 19:45:00|2400.02|2399.72|2399.65|2399.35|2400.38|2400.06|2399.43|2399.13|577
1721418600000|2024-07-19 19:50:00|2399.64|2399.34|2399.6|2399.3|2400.31|2399.91|2399.32|2399.02|608
1721418900000|2024-07-19 19:55:00|2399.65|2399.35|2398.87|2398.57|2399.66|2399.36|2398.18|2397.81|717
1721419200000|2024-07-19 20:00:00|2398.98|2398.68|2398.92|2398.62|2399.17|2398.78|2398.36|2398|295
1721419500000|2024-07-19 20:05:00|2398.89|2398.59|2399.25|2398.95|2399.42|2398.99|2398.02|2397.64|306
1721419800000|2024-07-19 20:10:00|2399.24|2398.94|2399.12|2398.82|2399.46|2399.1|2399.01|2398.65|229
1721420100000|2024-07-19 20:15:00|2399.11|2398.81|2399.84|2399.54|2400|2399.54|2399.11|2398.73|239
1721420400000|2024-07-19 20:20:00|2399.94|2399.44|2399.27|2398.97|2400.09|2399.59|2399.09|2398.73|219
1721420700000|2024-07-19 20:25:00|2399.26|2398.96|2400.06|2399.76|2400.2|2399.89|2399.15|2398.77|278
1721421000000|2024-07-19 20:30:00|2400|2399.7|2399.28|2398.98|2400.22|2399.92|2398.94|2398.55|317
1721421300000|2024-07-19 20:35:00|2399.29|2398.99|2399.13|2398.63|2399.92|2399.52|2398.7|2398.26|257
1721421600000|2024-07-19 20:40:00|2399.32|2398.82|2398.94|2398.64|2399.49|2399.06|2398.63|2398.27|267
1721421900000|2024-07-19 20:45:00|2398.93|2398.63|2398.75|2398.45|2399.4|2398.9|2398.32|2397.92|365
1721422200000|2024-07-19 20:50:00|2398.73|2398.43|2400.81|2400.31|2401.14|2400.69|2398.68|2398.3|493
1721422500000|2024-07-19 20:55:00|2401.03|2400.53|2401.12|2400.62|2401.18|2400.68|2400.3|2399.96|365
1721599200000|2024-07-21 22:00:00|2402.74|2402.24|2404.21|2403.71|2404.75|2404.25|2402.26|2400.46|395
1721599500000|2024-07-21 22:05:00|2404.16|2403.66|2403.93|2403.43|2404.21|2403.71|2402.81|2402.31|319
1721599800000|2024-07-21 22:10:00|2403.92|2403.42|2405.56|2405.06|2405.63|2405.13|2403.9|2403.4|297
1721600100000|2024-07-21 22:15:00|2405.54|2405.04|2406.99|2406.49|2407.13|2406.63|2405.25|2404.75|320
1721600400000|2024-07-21 22:20:00|2406.94|2406.44|2409.74|2409.24|2410.67|2410.17|2406.82|2406.32|420
1721600700000|2024-07-21 22:25:00|2409.69|2409.19|2410.79|2410.29|2411.48|2411.18|2409.03|2408.53|444
1721601000000|2024-07-21 22:30:00|2410.77|2410.27|2409.67|2409.17|2411.11|2410.61|2409.44|2408.94|424
1721601300000|2024-07-21 22:35:00|2409.62|2409.12|2409.95|2409.45|2410.26|2409.76|2409.3|2408.8|232
1721601600000|2024-07-21 22:40:00|2409.97|2409.47|2411.4|2410.9|2411.67|2411.17|2409.97|2409.47|240
1721601900000|2024-07-21 22:45:00|2411.14|2410.64|2411.72|2411.22|2411.83|2411.43|2410.7|2410.2|256
1721602200000|2024-07-21 22:50:00|2411.69|2411.19|2410.95|2410.65|2411.71|2411.27|2410.61|2410.18|135
1721602500000|2024-07-21 22:55:00|2411.05|2410.55|2411.68|2411.18|2411.98|2411.54|2410.82|2410.32|253
1721602800000|2024-07-21 23:00:00|2411.67|2411.17|2410.93|2410.43|2411.67|2411.17|2409.79|2409.35|403
1721603100000|2024-07-21 23:05:00|2410.92|2410.42|2410.83|2410.33|2411.24|2410.8|2410.67|2410.24|321
1721603400000|2024-07-21 23:10:00|2410.51|2410.01|2411.16|2410.66|2411.98|2411.48|2409.5|2409|395
1721603700000|2024-07-21 23:15:00|2411.15|2410.65|2410.58|2410.08|2411.16|2410.66|2410.17|2409.67|194
1721604000000|2024-07-21 23:20:00|2410.5|2410|2410.14|2409.64|2410.74|2410.24|2409.92|2409.56|212
1721604300000|2024-07-21 23:25:00|2410.15|2409.65|2411.2|2410.7|2411.82|2411.32|2409.79|2409.39|264
1721604600000|2024-07-21 23:30:00|2411.18|2410.68|2411.28|2410.78|2412.04|2411.57|2410.83|2410.41|265
1721604900000|2024-07-21 23:35:00|2411.29|2410.79|2410.39|2409.89|2411.31|2410.91|2409.91|2409.61|295
1721605200000|2024-07-21 23:40:00|2410.36|2409.86|2410.75|2410.25|2410.83|2410.43|2410.03|2409.73|346
1721605500000|2024-07-21 23:45:00|2410.62|2410.32|2411.43|2410.93|2411.95|2411.57|2410.51|2410.01|445
1721605800000|2024-07-21 23:50:00|2411.4|2411.13|2412.08|2411.78|2412.32|2411.91|2411.33|2410.83|443
1721606100000|2024-07-21 23:55:00|2412.06|2411.76|2411.74|2411.44|2412.2|2411.8|2411.47|2411.08|381
1721606400000|2024-07-22 00:00:00|2411.75|2411.45|2410.11|2409.81|2411.99|2411.6|2409.22|2408.87|837
1721606700000|2024-07-22 00:05:00|2410.21|2409.71|2409.58|2409.28|2410.21|2409.84|2408.76|2408.41|685
1721607000000|2024-07-22 00:10:00|2409.72|2409.22|2409.67|2409.37|2410.02|2409.63|2408.95|2408.58|519
1721607300000|2024-07-22 00:15:00|2409.68|2409.38|2407.98|2407.68|2409.75|2409.38|2407.72|2407.33|517
1721607600000|2024-07-22 00:20:00|2408|2407.7|2407.96|2407.66|2408.33|2407.96|2407.16|2406.77|582
1721607900000|2024-07-22 00:25:00|2407.98|2407.68|2409.04|2408.74|2409.41|2409.02|2407.98|2407.57|548
1721608200000|2024-07-22 00:30:00|2409.06|2408.76|2409.65|2409.35|2410.03|2409.66|2408.78|2408.4|513
1721608500000|2024-07-22 00:35:00|2409.66|2409.36|2409.55|2409.25|2409.78|2409.37|2408.81|2408.43|474
1721608800000|2024-07-22 00:40:00|2409.56|2409.26|2409.35|2409.05|2410.1|2409.74|2409.14|2408.75|449
1721609100000|2024-07-22 00:45:00|2409.45|2408.95|2409.57|2409.27|2409.65|2409.33|2408.97|2408.57|367
1721609400000|2024-07-22 00:50:00|2409.58|2409.28|2408.59|2408.29|2409.68|2409.28|2408.24|2407.83|555
1721609700000|2024-07-22 00:55:00|2408.64|2408.34|2408.09|2407.79|2408.92|2408.62|2407.6|2407.29|562
1721610000000|2024-07-22 01:00:00|2408.07|2407.77|2407.06|2406.56|2409.56|2409.23|2406.37|2406.07|1249
1721610300000|2024-07-22 01:05:00|2407.12|2406.82|2406.86|2406.56|2408.34|2407.96|2405.93|2405.52|1139
1721610600000|2024-07-22 01:10:00|2406.77|2406.47|2408.22|2407.92|2408.43|2408.05|2406.31|2405.89|966
1721610900000|2024-07-22 01:15:00|2408.23|2407.93|2409.88|2409.38|2410.47|2410.15|2408.16|2407.75|972
1721611200000|2024-07-22 01:20:00|2409.92|2409.62|2411.11|2410.61|2411.18|2410.83|2408.68|2408.38|971
1721611500000|2024-07-22 01:25:00|2411.01|2410.51|2410.71|2410.41|2412.07|2411.58|2410.26|2409.81|1025
1721611800000|2024-07-22 01:30:00|2410.73|2410.43|2412.05|2411.75|2412.47|2412.08|2410.73|2410.43|998
1721612100000|2024-07-22 01:35:00|2412.07|2411.77|2410.42|2410.12|2412.34|2411.93|2409.03|2408.58|921
1721612400000|2024-07-22 01:40:00|2410.3|2410|2410.1|2409.8|2411.15|2410.66|2409.22|2408.72|854
1721612700000|2024-07-22 01:45:00|2410.11|2409.81|2408.5|2408.2|2410.17|2409.87|2408.18|2407.68|838
1721613000000|2024-07-22 01:50:00|2408.46|2408.16|2407.64|2407.34|2408.5|2408.16|2407.12|2406.75|723
1721613300000|2024-07-22 01:55:00|2407.63|2407.33|2406.74|2406.24|2407.79|2407.4|2406.59|2406.19|827
1721613600000|2024-07-22 02:00:00|2406.56|2406.26|2405.81|2405.51|2406.56|2406.26|2404.66|2404.17|975
1721613900000|2024-07-22 02:05:00|2405.8|2405.5|2407.05|2406.55|2407.09|2406.69|2405.62|2405.22|828
1721614200000|2024-07-22 02:10:00|2407.06|2406.56|2406.86|2406.36|2407.31|2406.92|2406.49|2406.09|849
1721614500000|2024-07-22 02:15:00|2406.85|2406.35|2404.57|2404.27|2406.99|2406.5|2404.07|2403.68|739
1721614800000|2024-07-22 02:20:00|2404.61|2404.31|2404.28|2403.98|2405.14|2404.67|2403.52|2403.17|673
1721615100000|2024-07-22 02:25:00|2404.31|2404.01|2405.71|2405.21|2405.88|2405.52|2404.24|2403.84|542
1721615400000|2024-07-22 02:30:00|2405.72|2405.22|2405.32|2405.02|2406.83|2406.46|2404.81|2404.41|1010
1721615700000|2024-07-22 02:35:00|2405.27|2404.97|2406.82|2406.32|2406.87|2406.52|2405.12|2404.68|773
1721616000000|2024-07-22 02:40:00|2406.83|2406.33|2405.56|2405.26|2407.33|2406.97|2405|2404.56|745
1721616300000|2024-07-22 02:45:00|2405.58|2405.28|2407.45|2406.95|2408.25|2407.75|2405.44|2405.14|795
1721616600000|2024-07-22 02:50:00|2407.46|2406.96|2407.49|2407.19|2408.44|2408.14|2407.43|2406.96|766
1721616900000|2024-07-22 02:55:00|2407.53|2407.23|2406.83|2406.33|2408.52|2408.02|2406.72|2406.33|778
1721617200000|2024-07-22 03:00:00|2406.72|2406.42|2408.16|2407.66|2408.34|2407.97|2406.55|2406.21|831
1721617500000|2024-07-22 03:05:00|2408.17|2407.67|2408.35|2407.85|2408.77|2408.47|2407.63|2407.24|608
1721617800000|2024-07-22 03:10:00|2408.36|2407.86|2408.08|2407.58|2408.63|2408.24|2407.43|2407.13|564
1721618100000|2024-07-22 03:15:00|2408.07|2407.57|2409.21|2408.91|2409.21|2408.91|2407.6|2407.2|562
1721618400000|2024-07-22 03:20:00|2409.22|2408.92|2409.52|2409.22|2409.58|2409.25|2408.65|2408.35|769
1721618700000|2024-07-22 03:25:00|2409.62|2409.12|2409.33|2408.83|2409.62|2409.25|2408.48|2408.1|565
1721619000000|2024-07-22 03:30:00|2409.38|2408.88|2409.39|2408.89|2409.61|2409.21|2409.1|2408.7|315
1721619300000|2024-07-22 03:35:00|2409.27|2408.97|2407.61|2407.31|2409.83|2409.42|2407.52|2407.16|582
1721619600000|2024-07-22 03:40:00|2407.59|2407.29|2407.21|2406.71|2408.04|2407.65|2406.87|2406.51|544
1721619900000|2024-07-22 03:45:00|2407.09|2406.79|2406.48|2405.98|2407.2|2406.8|2406.09|2405.7|506
1721620200000|2024-07-22 03:50:00|2406.42|2406.12|2407.11|2406.61|2407.5|2407.15|2406.39|2406|457
1721620500000|2024-07-22 03:55:00|2407.07|2406.57|2406.97|2406.67|2407.4|2407.01|2406.71|2406.28|379
1721620800000|2024-07-22 04:00:00|2406.94|2406.64|2405.62|2405.32|2407.37|2407.04|2405.42|2405.02|510
1721621100000|2024-07-22 04:05:00|2405.73|2405.23|2405.39|2404.89|2405.73|2405.36|2404.8|2404.44|480
1721621400000|2024-07-22 04:10:00|2405.43|2404.93|2405.7|2405.4|2405.87|2405.45|2404.9|2404.5|505
1721621700000|2024-07-22 04:15:00|2405.85|2405.35|2405.68|2405.38|2406.28|2405.88|2405.49|2405.1|492
1721622000000|2024-07-22 04:20:00|2405.78|2405.28|2405.73|2405.23|2406.3|2405.92|2405.45|2405.06|477
1721622300000|2024-07-22 04:25:00|2405.66|2405.36|2405.01|2404.71|2405.87|2405.49|2405.01|2404.71|334
1721622600000|2024-07-22 04:30:00|2405.03|2404.73|2403.96|2403.66|2405.54|2405.24|2403.9|2403.5|443
1721622900000|2024-07-22 04:35:00|2403.97|2403.67|2405.82|2405.32|2405.82|2405.39|2403.97|2403.6|422
1721623200000|2024-07-22 04:40:00|2405.81|2405.31|2405.74|2405.44|2406.06|2405.64|2405.04|2404.64|466
1721623500000|2024-07-22 04:45:00|2405.83|2405.33|2404.15|2403.65|2405.98|2405.61|2403.95|2403.53|426
1721623800000|2024-07-22 04:50:00|2404.05|2403.75|2405.2|2404.9|2405.82|2405.45|2403.49|2403.03|720
1721624100000|2024-07-22 04:55:00|2405.3|2404.8|2405.8|2405.5|2406.61|2406.31|2405.15|2404.7|763
1721624400000|2024-07-22 05:00:00|2405.82|2405.52|2407.45|2407.15|2407.53|2407.23|2405.76|2405.35|562
1721624700000|2024-07-22 05:05:00|2407.48|2407.18|2405.68|2405.18|2407.69|2407.28|2405.08|2404.71|653
1721625000000|2024-07-22 05:10:00|2405.85|2405.35|2405.12|2404.82|2405.91|2405.42|2404.9|2404.6|519
1721625300000|2024-07-22 05:15:00|2405.06|2404.76|2404.92|2404.62|2405.4|2405|2404.13|2403.79|473
1721625600000|2024-07-22 05:20:00|2404.94|2404.64|2404.88|2404.38|2404.94|2404.64|2403.56|2403.26|586
1721625900000|2024-07-22 05:25:00|2404.82|2404.32|2404.27|2403.97|2405.8|2405.36|2404.18|2403.88|650
1721626200000|2024-07-22 05:30:00|2404.26|2403.96|2405.69|2405.19|2406.14|2405.8|2403.8|2403.5|952
1721626500000|2024-07-22 05:35:00|2405.58|2405.28|2405.58|2405.28|2405.86|2405.5|2404.06|2403.71|1000
1721626800000|2024-07-22 05:40:00|2405.55|2405.25|2405.29|2404.99|2406.06|2405.75|2404.47|2404.12|860
1721627100000|2024-07-22 05:45:00|2405.32|2405.02|2405.3|2405|2406.43|2406.06|2405.19|2404.89|835
1721627400000|2024-07-22 05:50:00|2405.29|2404.99|2406.46|2406.16|2407.04|2406.65|2405.28|2404.98|719
1721627700000|2024-07-22 05:55:00|2406.47|2406.17|2403.2|2402.7|2406.74|2406.38|2403.11|2402.7|924
1721628000000|2024-07-22 06:00:00|2403.18|2402.68|2404.84|2404.54|2405.1|2404.76|2401.41|2401.02|1397
1721628300000|2024-07-22 06:05:00|2404.7|2404.4|2402.26|2401.96|2405.42|2404.94|2401.94|2401.44|1099
1721628600000|2024-07-22 06:10:00|2402.15|2401.85|2401.44|2400.94|2403.07|2402.73|2400.85|2400.55|1178
1721628900000|2024-07-22 06:15:00|2401.43|2400.93|2402.02|2401.52|2402.16|2401.81|2399.17|2398.76|1263
1721629200000|2024-07-22 06:20:00|2402.03|2401.53|2403.16|2402.66|2403.69|2403.19|2401.65|2401.25|1220
1721629500000|2024-07-22 06:25:00|2403.17|2402.67|2402.41|2402.11|2403.66|2403.36|2402.27|2401.97|1027
1721629800000|2024-07-22 06:30:00|2402.39|2402.09|2401.74|2401.44|2403.28|2402.92|2400.91|2400.55|1156
1721630100000|2024-07-22 06:35:00|2401.84|2401.34|2403.24|2402.94|2403.91|2403.55|2401.25|2400.95|1100
1721630400000|2024-07-22 06:40:00|2403.28|2402.98|2404.25|2403.95|2404.47|2404.14|2403.05|2402.69|1174
1721630700000|2024-07-22 06:45:00|2404.36|2403.86|2404.6|2404.1|2405.39|2405.04|2404.17|2403.86|1094
1721631000000|2024-07-22 06:50:00|2404.42|2404.12|2403.07|2402.57|2405.51|2405.18|2403.05|2402.57|1130
1721631300000|2024-07-22 06:55:00|2403.2|2402.7|2402.64|2402.34|2403.37|2402.97|2401.98|2401.64|1040
1721631600000|2024-07-22 07:00:00|2402.67|2402.37|2401.18|2400.68|2402.87|2402.56|2400.8|2400.43|1160
1721631900000|2024-07-22 07:05:00|2401.19|2400.69|2400.41|2400.11|2401.2|2400.78|2399.91|2399.61|1108
1721632200000|2024-07-22 07:10:00|2400.39|2400.09|2401.97|2401.67|2402.28|2401.89|2400.29|2399.99|1078
1721632500000|2024-07-22 07:15:00|2401.96|2401.66|2404.2|2403.9|2404.82|2404.49|2401.79|2401.47|944
1721632800000|2024-07-22 07:20:00|2404.26|2403.96|2403.42|2402.92|2404.77|2404.47|2402.68|2402.38|996
1721633100000|2024-07-22 07:25:00|2403.3|2403|2403.27|2402.97|2404.39|2403.99|2402.63|2402.33|974
1721633400000|2024-07-22 07:30:00|2403.26|2402.96|2403.87|2403.57|2404.75|2404.45|2403.04|2402.74|839
1721633700000|2024-07-22 07:35:00|2403.86|2403.56|2403.61|2403.31|2403.99|2403.69|2402.76|2402.46|797
1721634000000|2024-07-22 07:40:00|2403.62|2403.32|2402.26|2401.96|2403.8|2403.5|2401.96|2401.66|782
1721634300000|2024-07-22 07:45:00|2402.28|2401.98|2401.97|2401.67|2402.31|2401.99|2401.53|2401.23|703
1721634600000|2024-07-22 07:50:00|2401.99|2401.69|2402.7|2402.4|2402.78|2402.48|2401.69|2401.39|700
1721634900000|2024-07-22 07:55:00|2402.71|2402.41|2402.77|2402.47|2403.3|2403|2402.22|2401.87|673
1721635200000|2024-07-22 08:00:00|2402.78|2402.48|2404.06|2403.76|2404.56|2404.22|2402.46|2402.16|701
1721635500000|2024-07-22 08:05:00|2404.16|2403.66|2403.28|2402.78|2404.39|2404.04|2403.01|2402.6|945
1721635800000|2024-07-22 08:10:00|2403.23|2402.73|2401.48|2401.18|2403.26|2402.85|2400.65|2400.28|788
1721636100000|2024-07-22 08:15:00|2401.5|2401.2|2402.49|2401.99|2402.75|2402.36|2401.42|2401.04|719
1721636400000|2024-07-22 08:20:00|2402.48|2401.98|2403.56|2403.06|2403.65|2403.15|2401.86|2401.56|716
1721636700000|2024-07-22 08:25:00|2403.41|2403.11|2403.84|2403.54|2404.4|2404.02|2403.31|2402.93|653
1721637000000|2024-07-22 08:30:00|2403.85|2403.55|2403.51|2403.21|2403.98|2403.68|2402.89|2402.51|681
1721637300000|2024-07-22 08:35:00|2403.54|2403.24|2403.54|2403.24|2404.95|2404.62|2403.16|2402.75|635
1721637600000|2024-07-22 08:40:00|2403.55|2403.25|2403.08|2402.78|2404.14|2403.75|2402.86|2402.48|700
1721637900000|2024-07-22 08:45:00|2403.07|2402.77|2401.57|2401.07|2403.23|2402.92|2401.24|2400.94|811
1721638200000|2024-07-22 08:50:00|2401.58|2401.08|2400.68|2400.38|2401.98|2401.62|2400.66|2400.36|811
1721638500000|2024-07-22 08:55:00|2400.77|2400.27|2401.04|2400.74|2401.27|2400.97|2400.11|2399.81|819
1721638800000|2024-07-22 09:00:00|2401.05|2400.75|2401.2|2400.9|2403.11|2402.69|2401.05|2400.73|900
1721639100000|2024-07-22 09:05:00|2401.19|2400.89|2401.28|2400.98|2401.91|2401.59|2400.96|2400.66|747
1721639400000|2024-07-22 09:10:00|2401.27|2400.97|2402.41|2402.11|2402.68|2402.38|2400.06|2399.67|752
1721639700000|2024-07-22 09:15:00|2402.38|2402.08|2402.89|2402.59|2403.66|2403.29|2402.38|2402.08|731
1721640000000|2024-07-22 09:20:00|2402.9|2402.6|2402.21|2401.71|2402.9|2402.6|2401.8|2401.46|522
1721640300000|2024-07-22 09:25:00|2402.1|2401.8|2402.69|2402.39|2402.78|2402.44|2401.52|2401.21|637
1721640600000|2024-07-22 09:30:00|2402.8|2402.3|2401.86|2401.56|2402.93|2402.63|2401.48|2401.16|753
1721640900000|2024-07-22 09:35:00|2401.87|2401.57|2402.03|2401.73|2402.35|2402|2400.39|2400.02|674
1721641200000|2024-07-22 09:40:00|2402.18|2401.88|2403.51|2403.21|2404.72|2404.37|2402.12|2401.81|763
1721641500000|2024-07-22 09:45:00|2403.45|2403.15|2405.25|2404.95|2405.98|2405.65|2403.31|2402.92|746
1721641800000|2024-07-22 09:50:00|2405.35|2404.85|2405.22|2404.92|2405.88|2405.58|2405.09|2404.75|706
1721642100000|2024-07-22 09:55:00|2405.23|2404.93|2404.61|2404.31|2405.49|2405.13|2404.29|2403.91|782
1721642400000|2024-07-22 10:00:00|2404.6|2404.3|2404.23|2403.93|2405.3|2404.98|2404.05|2403.68|697
1721642700000|2024-07-22 10:05:00|2404.32|2403.82|2405.14|2404.84|2405.22|2404.92|2403.87|2403.57|587
1721643000000|2024-07-22 10:10:00|2405.13|2404.83|2405.01|2404.71|2405.98|2405.68|2404.61|2404.22|691
1721643300000|2024-07-22 10:15:00|2404.94|2404.64|2405.19|2404.89|2405.92|2405.58|2404.71|2404.31|557
1721643600000|2024-07-22 10:20:00|2405.33|2404.83|2404.39|2404.09|2405.42|2405.05|2403.97|2403.67|618
1721643900000|2024-07-22 10:25:00|2404.49|2403.99|2405.25|2404.95|2405.55|2405.17|2404.18|2403.86|620
1721644200000|2024-07-22 10:30:00|2405.27|2404.97|2406.45|2406.15|2406.79|2406.49|2405.06|2404.72|653
1721644500000|2024-07-22 10:35:00|2406.44|2406.14|2407.03|2406.73|2407.46|2407.07|2406.44|2406.06|772
1721644800000|2024-07-22 10:40:00|2407|2406.7|2407.19|2406.89|2407.33|2406.98|2406.53|2406.13|868
1721645100000|2024-07-22 10:45:00|2407.26|2406.96|2407.61|2407.31|2408.65|2408.29|2407.16|2406.8|855
1721645400000|2024-07-22 10:50:00|2407.71|2407.21|2407.08|2406.78|2408.14|2407.84|2406.69|2406.39|710
1721645700000|2024-07-22 10:55:00|2407.16|2406.66|2407.08|2406.78|2407.29|2406.93|2406.14|2405.75|726
1721646000000|2024-07-22 11:00:00|2407.09|2406.79|2406.56|2406.26|2407.93|2407.54|2406.55|2406.25|717
1721646300000|2024-07-22 11:05:00|2406.5|2406.2|2404.85|2404.55|2406.59|2406.29|2404.45|2404.15|661
1721646600000|2024-07-22 11:10:00|2404.93|2404.43|2404.26|2403.96|2405|2404.67|2404.2|2403.82|626
1721646900000|2024-07-22 11:15:00|2404.27|2403.97|2404.39|2404.09|2405.33|2405.02|2403.99|2403.69|623
1721647200000|2024-07-22 11:20:00|2404.41|2404.11|2403.11|2402.81|2404.42|2404.12|2402.83|2402.47|668
1721647500000|2024-07-22 11:25:00|2403.05|2402.75|2403.36|2403.06|2403.62|2403.23|2402.32|2402.02|793
1721647800000|2024-07-22 11:30:00|2403.39|2403.09|2403.95|2403.65|2404.75|2404.45|2403.26|2402.92|747
1721648100000|2024-07-22 11:35:00|2403.96|2403.66|2402.6|2402.3|2404.05|2403.75|2402.04|2401.74|722
1721648400000|2024-07-22 11:40:00|2402.59|2402.29|2401.33|2401.03|2403.02|2402.68|2401.33|2401.03|671
1721648700000|2024-07-22 11:45:00|2401.32|2401.02|2399.81|2399.31|2401.77|2401.44|2399.24|2398.94|849
1721649000000|2024-07-22 11:50:00|2399.9|2399.4|2399.35|2399.05|2400.25|2399.75|2398.86|2398.5|915
1721649300000|2024-07-22 11:55:00|2399.31|2399.01|2398.32|2398.02|2399.83|2399.4|2398.29|2397.92|972
1721649600000|2024-07-22 12:00:00|2398.28|2397.98|2397.63|2397.13|2398.79|2398.49|2396.91|2396.49|1088
1721649900000|2024-07-22 12:05:00|2397.62|2397.12|2396.2|2395.9|2398.86|2398.5|2395.62|2395.2|1079
1721650200000|2024-07-22 12:10:00|2396.16|2395.86|2395.06|2394.76|2396.7|2396.3|2394.77|2394.47|1175
1721650500000|2024-07-22 12:15:00|2395.01|2394.71|2396.19|2395.89|2396.2|2395.9|2393.89|2393.59|1251
1721650800000|2024-07-22 12:20:00|2396.21|2395.91|2398.08|2397.78|2399.87|2399.4|2396.2|2395.9|1345
1721651100000|2024-07-22 12:25:00|2398.09|2397.79|2397.07|2396.77|2398.88|2398.58|2397.01|2396.62|991
1721651400000|2024-07-22 12:30:00|2397.11|2396.81|2389.99|2389.69|2397.55|2397.2|2389.03|2388.67|1392
1721651700000|2024-07-22 12:35:00|2389.95|2389.65|2393.61|2393.31|2393.76|2393.37|2389.93|2389.43|1543
1721652000000|2024-07-22 12:40:00|2393.75|2393.45|2393.86|2393.56|2395.62|2395.32|2393.44|2393.06|1201
1721652300000|2024-07-22 12:45:00|2393.89|2393.59|2396.34|2395.84|2396.75|2396.4|2392.31|2391.81|1314
1721652600000|2024-07-22 12:50:00|2396.41|2396.11|2395.49|2395.19|2397.55|2397.25|2395.19|2394.79|1138
1721652900000|2024-07-22 12:55:00|2395.48|2395.18|2394.53|2394.23|2396.03|2395.72|2394.2|2393.86|1104
1721653200000|2024-07-22 13:00:00|2394.52|2394.22|2399.26|2398.96|2399.84|2399.53|2394.41|2394.11|1506
1721653500000|2024-07-22 13:05:00|2399.29|2398.99|2399.12|2398.82|2400.37|2400.07|2397.12|2396.74|1357
1721653800000|2024-07-22 13:10:00|2399.1|2398.8|2398.08|2397.58|2400.03|2399.67|2397.95|2397.55|1105
1721654100000|2024-07-22 13:15:00|2398.07|2397.57|2398.39|2398.09|2399.09|2398.59|2396.8|2396.5|1328
1721654400000|2024-07-22 13:20:00|2398.38|2398.08|2395.74|2395.44|2398.94|2398.64|2395.73|2395.37|1186
1721654700000|2024-07-22 13:25:00|2395.73|2395.43|2396.67|2396.37|2398.05|2397.66|2395.73|2395.33|1091
1721655000000|2024-07-22 13:30:00|2396.63|2396.33|2399.03|2398.73|2399.05|2398.75|2395.75|2395.45|1595
1721655300000|2024-07-22 13:35:00|2399.11|2398.81|2397.19|2396.89|2399.11|2398.81|2393.69|2393.25|1656
1721655600000|2024-07-22 13:40:00|2397.33|2397.03|2394.02|2393.52|2398.22|2397.83|2393.05|2392.74|1557
1721655900000|2024-07-22 13:45:00|2393.94|2393.44|2393.98|2393.68|2394.74|2394.37|2391.65|2391.26|1250
1721656200000|2024-07-22 13:50:00|2394|2393.7|2393.2|2392.9|2394.78|2394.41|2393.16|2392.86|1133
1721656500000|2024-07-22 13:55:00|2393.09|2392.79|2392.93|2392.63|2394.06|2393.68|2391.79|2391.49|1220
1721656800000|2024-07-22 14:00:00|2392.96|2392.66|2393.55|2393.25|2394.07|2393.71|2391.6|2391.2|1554
1721657100000|2024-07-22 14:05:00|2393.56|2393.26|2392.12|2391.82|2394.96|2394.66|2392.09|2391.71|1294
1721657400000|2024-07-22 14:10:00|2392.11|2391.81|2394.33|2394.03|2395.14|2394.72|2392.11|2391.81|1286
1721657700000|2024-07-22 14:15:00|2394.34|2394.04|2392.63|2392.33|2394.85|2394.52|2392.13|2391.83|1217
1721658000000|2024-07-22 14:20:00|2392.53|2392.23|2389.43|2389.13|2392.98|2392.63|2389.38|2389.08|1271
1721658300000|2024-07-22 14:25:00|2389.51|2389.21|2386.8|2386.5|2390.77|2390.37|2386.74|2386.43|1384
1721658600000|2024-07-22 14:30:00|2386.82|2386.52|2384.62|2384.32|2387.36|2387|2384.14|2383.84|1528
1721658900000|2024-07-22 14:35:00|2384.61|2384.31|2387.16|2386.86|2388.5|2388.18|2384.04|2383.72|1536
1721659200000|2024-07-22 14:40:00|2387.14|2386.84|2389.14|2388.84|2389.34|2389.04|2387.14|2386.84|1297
1721659500000|2024-07-22 14:45:00|2389.24|2388.94|2386.33|2386.03|2389.26|2388.94|2385.79|2385.49|1153
1721659800000|2024-07-22 14:50:00|2386.39|2386.09|2388.44|2388.14|2388.85|2388.52|2386.21|2385.85|1239
1721660100000|2024-07-22 14:55:00|2388.42|2388.12|2387.46|2387.16|2389.38|2388.99|2387.29|2386.99|1151
1721660400000|2024-07-22 15:00:00|2387.43|2387.13|2389.68|2389.38|2390.69|2390.39|2387.08|2386.78|1140
1721660700000|2024-07-22 15:05:00|2389.69|2389.39|2388.18|2387.88|2389.8|2389.47|2387.66|2387.36|1089
1721661000000|2024-07-22 15:10:00|2388.14|2387.84|2388.21|2387.91|2389.54|2389.24|2388|2387.7|1067
1721661300000|2024-07-22 15:15:00|2388.19|2387.89|2388.55|2388.25|2388.65|2388.35|2387.08|2386.77|1110
1721661600000|2024-07-22 15:20:00|2388.57|2388.27|2386.2|2385.7|2388.77|2388.47|2385.17|2384.78|1028
1721661900000|2024-07-22 15:25:00|2386.21|2385.71|2386.25|2385.95|2386.71|2386.41|2384.97|2384.57|1071
1721662200000|2024-07-22 15:30:00|2386.26|2385.96|2385.22|2384.92|2387.94|2387.55|2385.12|2384.82|963
1721662500000|2024-07-22 15:35:00|2385.21|2384.91|2385.5|2385.2|2387.3|2387|2385.1|2384.8|895
1721662800000|2024-07-22 15:40:00|2385.51|2385.21|2386.18|2385.88|2386.64|2386.34|2384.46|2384.08|924
1721663100000|2024-07-22 15:45:00|2386.21|2385.91|2386.93|2386.63|2387.88|2387.52|2386.21|2385.91|911
1721663400000|2024-07-22 15:50:00|2386.94|2386.64|2386.86|2386.56|2387.6|2387.3|2385.75|2385.45|874
1721663700000|2024-07-22 15:55:00|2386.68|2386.38|2386.48|2386.18|2386.75|2386.45|2385.67|2385.37|745
1721664000000|2024-07-22 16:00:00|2386.47|2386.17|2388.39|2388.09|2388.51|2388.15|2386.31|2386.01|947
1721664300000|2024-07-22 16:05:00|2388.38|2388.08|2388.57|2388.27|2389.72|2389.31|2388.11|2387.79|956
1721664600000|2024-07-22 16:10:00|2388.55|2388.25|2387.15|2386.85|2388.87|2388.57|2387.14|2386.77|747
1721664900000|2024-07-22 16:15:00|2387.17|2386.87|2387.8|2387.5|2388.18|2387.88|2387|2386.63|631
1721665200000|2024-07-22 16:20:00|2387.81|2387.51|2388.69|2388.39|2388.93|2388.63|2387.68|2387.38|599
1721665500000|2024-07-22 16:25:00|2388.71|2388.41|2388.53|2388.23|2389.89|2389.59|2388.48|2388.1|697
1721665800000|2024-07-22 16:30:00|2388.52|2388.22|2391.53|2391.23|2391.65|2391.35|2388.31|2387.93|659
1721666100000|2024-07-22 16:35:00|2391.54|2391.24|2392.36|2392.06|2392.92|2392.62|2391.42|2391.1|730
1721666400000|2024-07-22 16:40:00|2392.35|2392.05|2391.72|2391.42|2393.27|2392.86|2391.49|2391.08|732
1721666700000|2024-07-22 16:45:00|2391.7|2391.4|2392.29|2391.99|2392.33|2392.03|2391.37|2390.99|600
1721667000000|2024-07-22 16:50:00|2392.38|2392.08|2392.66|2392.36|2393.31|2393.01|2392.21|2391.85|660
1721667300000|2024-07-22 16:55:00|2392.67|2392.37|2393.24|2392.94|2393.52|2393.22|2392.56|2392.26|673
1721667600000|2024-07-22 17:00:00|2393.26|2392.96|2392.12|2391.82|2393.81|2393.51|2392.02|2391.72|719
1721667900000|2024-07-22 17:05:00|2392.13|2391.83|2392.67|2392.37|2393.44|2393.09|2392.01|2391.65|748
1721668200000|2024-07-22 17:10:00|2392.69|2392.39|2393.58|2393.28|2394.09|2393.76|2392.52|2392.17|652
1721668500000|2024-07-22 17:15:00|2393.49|2393.19|2395.27|2394.97|2395.33|2395.03|2393.29|2392.99|586
1721668800000|2024-07-22 17:20:00|2395.36|2395.06|2395.58|2395.28|2396.67|2396.33|2395.12|2394.73|799
1721669100000|2024-07-22 17:25:00|2395.56|2395.26|2393.51|2393.21|2396.48|2396.18|2392.94|2392.64|829
1721669400000|2024-07-22 17:30:00|2393.53|2393.23|2394.68|2394.38|2394.85|2394.43|2392.92|2392.62|697
1721669700000|2024-07-22 17:35:00|2394.69|2394.39|2393.85|2393.55|2394.96|2394.58|2393.33|2393.03|633
1721670000000|2024-07-22 17:40:00|2393.86|2393.56|2393.75|2393.45|2394.06|2393.76|2393.49|2393.14|420
1721670300000|2024-07-22 17:45:00|2393.76|2393.46|2393.85|2393.55|2394.18|2393.88|2393.69|2393.39|534
1721670600000|2024-07-22 17:50:00|2393.82|2393.52|2394.25|2393.95|2394.38|2393.99|2393.69|2393.33|552
1721670900000|2024-07-22 17:55:00|2394.26|2393.96|2394.24|2393.94|2394.31|2394.01|2393.82|2393.52|492
1721671200000|2024-07-22 18:00:00|2394.25|2393.95|2393.25|2392.95|2394.39|2394.09|2392.77|2392.45|717
1721671500000|2024-07-22 18:05:00|2393.26|2392.96|2393.82|2393.52|2394.24|2393.87|2393.26|2392.96|540
1721671800000|2024-07-22 18:10:00|2393.84|2393.54|2392.93|2392.63|2394.15|2393.85|2392.72|2392.32|501
1721672100000|2024-07-22 18:15:00|2392.96|2392.66|2394.98|2394.48|2394.98|2394.59|2392.92|2392.62|488
1721672400000|2024-07-22 18:20:00|2394.99|2394.49|2394.85|2394.55|2395.13|2394.78|2394.41|2394.1|505
1721672700000|2024-07-22 18:25:00|2394.84|2394.54|2395.06|2394.76|2395.33|2395.03|2394.4|2394.08|494
1721673000000|2024-07-22 18:30:00|2395.08|2394.78|2394.73|2394.43|2395.19|2394.89|2394.41|2394.11|373
1721673300000|2024-07-22 18:35:00|2394.77|2394.47|2394.69|2394.39|2394.82|2394.52|2394.34|2394.04|298
1721673600000|2024-07-22 18:40:00|2394.68|2394.38|2395.21|2394.91|2395.27|2394.97|2394.63|2394.33|443
1721673900000|2024-07-22 18:45:00|2395.17|2394.87|2395.96|2395.66|2396.18|2395.85|2395.04|2394.71|498
1721674200000|2024-07-22 18:50:00|2395.98|2395.68|2396.37|2396.07|2396.69|2396.39|2395.95|2395.58|480
1721674500000|2024-07-22 18:55:00|2396.36|2396.06|2395.96|2395.66|2396.58|2396.22|2395.69|2395.39|640
1721674800000|2024-07-22 19:00:00|2395.95|2395.65|2395.62|2395.32|2395.95|2395.65|2395.4|2395.07|627
1721675100000|2024-07-22 19:05:00|2395.57|2395.27|2396.76|2396.46|2396.83|2396.51|2395.52|2395.22|484
1721675400000|2024-07-22 19:10:00|2396.77|2396.47|2396.94|2396.64|2397.5|2397.16|2396.77|2396.47|544
1721675700000|2024-07-22 19:15:00|2396.93|2396.63|2396.98|2396.68|2397.77|2397.47|2396.86|2396.5|439
1721676000000|2024-07-22 19:20:00|2396.91|2396.61|2396.65|2396.35|2397.16|2396.86|2396.43|2396.13|454
1721676300000|2024-07-22 19:25:00|2396.64|2396.34|2397.34|2397.04|2397.47|2397.17|2396.56|2396.26|419
1721676600000|2024-07-22 19:30:00|2397.35|2397.05|2397.29|2396.99|2397.43|2397.13|2396.82|2396.52|454
1721676900000|2024-07-22 19:35:00|2397.28|2396.98|2398.01|2397.71|2398.11|2397.75|2397.28|2396.97|474
1721677200000|2024-07-22 19:40:00|2397.99|2397.69|2398.07|2397.77|2398.43|2398.06|2397.74|2397.42|551
1721677500000|2024-07-22 19:45:00|2398.1|2397.8|2398.63|2398.33|2398.76|2398.46|2398.03|2397.73|359
1721677800000|2024-07-22 19:50:00|2398.6|2398.3|2399.64|2399.34|2400.31|2399.98|2398.55|2398.21|634
1721678100000|2024-07-22 19:55:00|2399.63|2399.33|2399.29|2398.79|2400.23|2399.93|2398.93|2398.56|559
1721678400000|2024-07-22 20:00:00|2399.39|2398.89|2398.75|2398.45|2399.45|2398.95|2398.53|2398.2|371
1721678700000|2024-07-22 20:05:00|2398.7|2398.4|2399.42|2399.12|2399.81|2399.41|2398.55|2398.15|236
1721679000000|2024-07-22 20:10:00|2399.43|2399.13|2399.37|2398.87|2399.6|2399.17|2399.19|2398.87|152
1721679300000|2024-07-22 20:15:00|2399.26|2398.96|2398.79|2398.49|2399.37|2398.97|2398.68|2398.35|137
1721679600000|2024-07-22 20:20:00|2398.82|2398.52|2399.09|2398.79|2399.16|2398.86|2398.7|2398.28|149
1721679900000|2024-07-22 20:25:00|2399.11|2398.81|2399.02|2398.72|2399.29|2398.97|2398.57|2398.27|248
1721680200000|2024-07-22 20:30:00|2399.03|2398.73|2398.53|2398.23|2399.03|2398.73|2398.49|2398.19|167
1721680500000|2024-07-22 20:35:00|2398.54|2398.24|2398.1|2397.8|2398.6|2398.3|2397.77|2397.46|177
1721680800000|2024-07-22 20:40:00|2398.08|2397.78|2397.07|2396.77|2398.08|2397.78|2397.02|2396.72|224
1721681100000|2024-07-22 20:45:00|2397.08|2396.78|2397.02|2396.52|2397.17|2396.87|2396.66|2396.32|235
1721681400000|2024-07-22 20:50:00|2397.07|2396.57|2396.25|2395.95|2397.34|2396.9|2395.98|2395.57|205
1721681700000|2024-07-22 20:55:00|2396.21|2395.91|2396.9|2396.6|2397.16|2396.77|2396.1|2395.75|228
1721685600000|2024-07-22 22:00:00|2397.74|2397.24|2397.99|2397.49|2398.31|2397.88|2397.05|2396.69|143
1721685900000|2024-07-22 22:05:00|2398.01|2397.51|2397.38|2397.08|2398.01|2397.63|2397.21|2396.81|90
1721686200000|2024-07-22 22:10:00|2397.31|2397.01|2397.42|2396.92|2397.49|2397.11|2397.26|2396.88|56
1721686500000|2024-07-22 22:15:00|2397.41|2396.91|2396.74|2396.44|2397.42|2396.92|2396.55|2396.15|53
1721686800000|2024-07-22 22:20:00|2396.84|2396.34|2396.54|2396.24|2396.89|2396.5|2396.5|2396.11|47
1721687100000|2024-07-22 22:25:00|2396.64|2396.14|2396.48|2396.18|2396.75|2396.35|2396.39|2395.95|119
1721687400000|2024-07-22 22:30:00|2396.5|2396.2|2396.27|2395.97|2396.65|2396.23|2396.06|2395.74|115
1721687700000|2024-07-22 22:35:00|2396.28|2395.98|2396.72|2396.42|2396.82|2396.5|2396.21|2395.81|93
1721688000000|2024-07-22 22:40:00|2396.74|2396.44|2396.52|2396.02|2396.89|2396.54|2396.43|2396.02|74
1721688300000|2024-07-22 22:45:00|2396.51|2396.01|2395.95|2395.45|2396.51|2396.09|2395.79|2395.45|124
1721688600000|2024-07-22 22:50:00|2395.85|2395.55|2395.58|2395.28|2395.86|2395.55|2395.51|2395.11|127
1721688900000|2024-07-22 22:55:00|2395.57|2395.27|2395.42|2395.12|2395.8|2395.4|2395.39|2395.02|67
1721689200000|2024-07-22 23:00:00|2395.39|2395.09|2395.63|2395.33|2395.86|2395.42|2395.37|2395|92
1721689500000|2024-07-22 23:05:00|2395.73|2395.23|2396.05|2395.75|2396.42|2396.04|2395.55|2395.14|150
1721689800000|2024-07-22 23:10:00|2396.07|2395.77|2395.44|2394.94|2396.18|2395.77|2395.33|2394.93|104
1721690100000|2024-07-22 23:15:00|2395.45|2394.95|2395.75|2395.25|2395.86|2395.45|2395.23|2394.83|126
1721690400000|2024-07-22 23:20:00|2395.72|2395.42|2395.89|2395.59|2396.15|2395.78|2395.69|2395.33|91
1721690700000|2024-07-22 23:25:00|2396.01|2395.51|2396.03|2395.53|2396.13|2395.71|2395.81|2395.46|100
1721691000000|2024-07-22 23:30:00|2395.93|2395.63|2395.33|2394.83|2396.03|2395.73|2395|2394.69|168
1721691300000|2024-07-22 23:35:00|2395.3|2394.8|2395.43|2395.13|2395.6|2395.21|2395.22|2394.79|111
1721691600000|2024-07-22 23:40:00|2395.45|2395.15|2395.6|2395.3|2395.79|2395.37|2395.23|2394.88|115
1721691900000|2024-07-22 23:45:00|2395.64|2395.34|2396.18|2395.68|2396.39|2395.98|2395.64|2395.34|152
1721692200000|2024-07-22 23:50:00|2396.19|2395.69|2396.21|2395.71|2396.36|2396.06|2395.62|2395.28|270
1721692500000|2024-07-22 23:55:00|2396.18|2395.88|2395.95|2395.65|2396.39|2396.03|2395.6|2395.2|449
1721692800000|2024-07-23 00:00:00|2396.06|2395.56|2397.08|2396.78|2397.09|2396.79|2395.77|2395.37|536
1721693100000|2024-07-23 00:05:00|2397.06|2396.76|2397.46|2397.16|2397.61|2397.31|2397.05|2396.66|443
1721693400000|2024-07-23 00:10:00|2397.45|2397.15|2396.37|2396.07|2397.82|2397.4|2396.36|2395.96|418
1721693700000|2024-07-23 00:15:00|2396.4|2396.1|2397.25|2396.75|2397.46|2397.04|2396.31|2395.92|451
1721694000000|2024-07-23 00:20:00|2397.21|2396.71|2396.86|2396.56|2397.38|2397.01|2396.22|2395.85|455
1721694300000|2024-07-23 00:25:00|2396.83|2396.53|2397.62|2397.12|2397.65|2397.27|2396.82|2396.52|323
1721694600000|2024-07-23 00:30:00|2397.64|2397.14|2398.69|2398.39|2398.79|2398.49|2397.62|2397.12|510
1721694900000|2024-07-23 00:35:00|2398.68|2398.38|2398.32|2398.02|2399.38|2399.08|2398.15|2397.77|507
1721695200000|2024-07-23 00:40:00|2398.42|2397.92|2398.45|2398.15|2398.48|2398.18|2397.7|2397.26|360
1721695500000|2024-07-23 00:45:00|2398.55|2398.05|2398.45|2398.15|2398.77|2398.38|2397.71|2397.32|561
1721695800000|2024-07-23 00:50:00|2398.44|2398.14|2399.65|2399.15|2399.77|2399.38|2398.44|2398.07|496
1721696100000|2024-07-23 00:55:00|2399.66|2399.16|2400.13|2399.83|2400.51|2400.17|2399.49|2399.07|691
1721696400000|2024-07-23 01:00:00|2400.14|2399.84|2399.23|2398.93|2400.97|2400.59|2399.1|2398.6|1123
1721696700000|2024-07-23 01:05:00|2399.22|2398.92|2398.62|2398.32|2399.29|2398.92|2398.12|2397.74|866
1721697000000|2024-07-23 01:10:00|2398.57|2398.27|2400.42|2400.12|2400.54|2400.24|2398.51|2398.14|1005
1721697300000|2024-07-23 01:15:00|2400.45|2400.15|2400.86|2400.56|2401.02|2400.72|2399.44|2399.11|1112
1721697600000|2024-07-23 01:20:00|2400.74|2400.44|2402.95|2402.65|2403.69|2403.3|2400.44|2400.05|1193
1721697900000|2024-07-23 01:25:00|2402.92|2402.62|2403.61|2403.11|2404.12|2403.71|2402.79|2402.39|1187
1721698200000|2024-07-23 01:30:00|2403.67|2403.17|2403.67|2403.37|2404.24|2403.9|2402.38|2402.01|1037
1721698500000|2024-07-23 01:35:00|2403.69|2403.39|2403.06|2402.76|2404.16|2403.8|2402.28|2401.87|929
1721698800000|2024-07-23 01:40:00|2403.03|2402.73|2403.59|2403.29|2403.82|2403.45|2402.55|2402.15|762
1721699100000|2024-07-23 01:45:00|2403.7|2403.2|2402.62|2402.32|2404.23|2403.88|2402.61|2402.27|839
1721699400000|2024-07-23 01:50:00|2402.63|2402.33|2402.78|2402.28|2403.25|2402.85|2402.1|2401.8|829
1721699700000|2024-07-23 01:55:00|2402.77|2402.27|2401.27|2400.97|2402.77|2402.41|2401.13|2400.72|765
1721700000000|2024-07-23 02:00:00|2401.26|2400.96|2401.77|2401.47|2401.83|2401.5|2400|2399.68|962
1721700300000|2024-07-23 02:05:00|2401.79|2401.49|2402.51|2402.21|2402.66|2402.33|2401.73|2401.38|687
1721700600000|2024-07-23 02:10:00|2402.52|2402.22|2401.49|2400.99|2402.7|2402.31|2401.03|2400.73|697
1721700900000|2024-07-23 02:15:00|2401.5|2401|2401.81|2401.31|2402.2|2401.81|2401.23|2400.81|425
1721701200000|2024-07-23 02:20:00|2401.8|2401.3|2402.16|2401.86|2402.35|2401.93|2401.65|2401.3|415
1721701500000|2024-07-23 02:25:00|2402.13|2401.83|2401.83|2401.53|2402.59|2402.23|2401.68|2401.28|376
1721701800000|2024-07-23 02:30:00|2401.85|2401.55|2401.9|2401.4|2402.62|2402.29|2401.37|2401|761
1721702100000|2024-07-23 02:35:00|2401.89|2401.39|2401.87|2401.57|2402.27|2401.9|2401.46|2401.05|950
1721702400000|2024-07-23 02:40:00|2401.91|2401.61|2401.58|2401.28|2402.07|2401.72|2401.44|2401.04|742
1721702700000|2024-07-23 02:45:00|2401.57|2401.27|2398.8|2398.5|2401.81|2401.42|2398.69|2398.37|926
1721703000000|2024-07-23 02:50:00|2398.92|2398.42|2399.58|2399.28|2399.79|2399.39|2397.78|2397.41|947
1721703300000|2024-07-23 02:55:00|2399.56|2399.26|2399.95|2399.45|2400.59|2400.23|2399.1|2398.7|772
1721703600000|2024-07-23 03:00:00|2399.96|2399.46|2397.81|2397.51|2400.1|2399.7|2397.65|2397.32|898
1721703900000|2024-07-23 03:05:00|2397.82|2397.52|2398.01|2397.71|2398.43|2398.07|2396.86|2396.56|913
1721704200000|2024-07-23 03:10:00|2398.02|2397.72|2397.42|2396.92|2398.51|2398.17|2396.42|2396.08|761
1721704500000|2024-07-23 03:15:00|2397.43|2396.93|2397.54|2397.24|2398.47|2398.08|2396.83|2396.5|888
1721704800000|2024-07-23 03:20:00|2397.52|2397.22|2398.12|2397.82|2398.16|2397.82|2396.97|2396.64|818
1721705100000|2024-07-23 03:25:00|2398.11|2397.81|2398.72|2398.22|2399.04|2398.66|2398.06|2397.63|845
1721705400000|2024-07-23 03:30:00|2398.73|2398.23|2399.89|2399.59|2400|2399.61|2398.33|2397.93|495
1721705700000|2024-07-23 03:35:00|2399.9|2399.6|2399.79|2399.49|2401.08|2400.69|2399.75|2399.35|604
1721706000000|2024-07-23 03:40:00|2399.82|2399.52|2399.01|2398.71|2400.15|2399.75|2399.01|2398.64|457
1721706300000|2024-07-23 03:45:00|2399.02|2398.72|2399.01|2398.71|2399.4|2399.1|2398.77|2398.38|453
1721706600000|2024-07-23 03:50:00|2399.02|2398.72|2399.13|2398.83|2399.72|2399.34|2399.01|2398.6|655
1721706900000|2024-07-23 03:55:00|2399.12|2398.82|2398.58|2398.08|2399.24|2398.88|2398.2|2397.8|535
1721707200000|2024-07-23 04:00:00|2398.54|2398.24|2398.92|2398.62|2399.44|2399.07|2398.44|2398.07|449
1721707500000|2024-07-23 04:05:00|2399|2398.5|2398.53|2398.23|2399.08|2398.72|2398.1|2397.73|370
1721707800000|2024-07-23 04:10:00|2398.52|2398.22|2398.16|2397.86|2398.59|2398.22|2397.73|2397.41|494
1721708100000|2024-07-23 04:15:00|2398.14|2397.84|2399.35|2399.05|2399.5|2399.12|2397.92|2397.55|421
1721708400000|2024-07-23 04:20:00|2399.36|2399.06|2399.28|2398.98|2399.56|2399.23|2399.01|2398.71|345
1721708700000|2024-07-23 04:25:00|2399.3|2399|2398.22|2397.92|2399.79|2399.49|2398.08|2397.78|374
1721709000000|2024-07-23 04:30:00|2398.45|2398.15|2398.84|2398.34|2399.5|2399.2|2398.09|2397.67|652
1721709300000|2024-07-23 04:35:00|2398.85|2398.35|2398.01|2397.51|2399.39|2399|2397.72|2397.32|625
1721709600000|2024-07-23 04:40:00|2397.98|2397.48|2397.63|2397.33|2398.12|2397.82|2396.93|2396.51|545
1721709900000|2024-07-23 04:45:00|2397.72|2397.22|2397.26|2396.96|2397.72|2397.23|2396.66|2396.24|481
1721710200000|2024-07-23 04:50:00|2397.25|2396.75|2396.47|2395.97|2397.34|2396.95|2396.27|2395.78|508
1721710500000|2024-07-23 04:55:00|2396.46|2395.96|2396.74|2396.44|2397.31|2397|2396.12|2395.62|514
1721710800000|2024-07-23 05:00:00|2396.81|2396.51|2395.85|2395.55|2397.2|2396.83|2395.15|2394.85|683
1721711100000|2024-07-23 05:05:00|2395.89|2395.59|2395.27|2394.97|2396.2|2395.8|2395.13|2394.76|569
1721711400000|2024-07-23 05:10:00|2395.37|2394.87|2396.26|2395.76|2396.37|2395.98|2395.09|2394.71|446
1721711700000|2024-07-23 05:15:00|2396.25|2395.75|2395.36|2395.06|2396.4|2395.96|2395.26|2394.96|386
1721712000000|2024-07-23 05:20:00|2395.35|2395.05|2395.11|2394.81|2395.68|2395.26|2394.41|2394.02|492
1721712300000|2024-07-23 05:25:00|2395.1|2394.8|2394.08|2393.58|2395.16|2394.8|2393.84|2393.54|583
1721712600000|2024-07-23 05:30:00|2394.07|2393.57|2393.9|2393.6|2394.55|2394.21|2393.18|2392.79|882
1721712900000|2024-07-23 05:35:00|2393.95|2393.65|2394.12|2393.82|2395.84|2395.47|2393.9|2393.56|750
1721713200000|2024-07-23 05:40:00|2394.1|2393.8|2392.64|2392.34|2394.13|2393.8|2391.67|2391.3|985
1721713500000|2024-07-23 05:45:00|2392.63|2392.33|2391.81|2391.51|2392.75|2392.45|2390.99|2390.6|1109
1721713800000|2024-07-23 05:50:00|2391.79|2391.49|2392.26|2391.96|2393.15|2392.65|2391.19|2390.78|821
1721714100000|2024-07-23 05:55:00|2392.27|2391.97|2392.78|2392.48|2393.36|2393.02|2392.27|2391.97|765
1721714400000|2024-07-23 06:00:00|2392.76|2392.46|2392.17|2391.87|2393.8|2393.43|2391.82|2391.47|975
1721714700000|2024-07-23 06:05:00|2392.13|2391.83|2392.09|2391.59|2393.33|2392.94|2391.4|2391.1|865
1721715000000|2024-07-23 06:10:00|2392.08|2391.58|2390.34|2389.84|2392.53|2392.22|2390.18|2389.72|816
1721715300000|2024-07-23 06:15:00|2390.33|2389.83|2388.82|2388.52|2390.44|2390.14|2388.76|2388.41|1148
1721715600000|2024-07-23 06:20:00|2388.73|2388.43|2388.9|2388.6|2390.11|2389.71|2388.51|2388.19|1085
1721715900000|2024-07-23 06:25:00|2388.89|2388.59|2388.58|2388.28|2389.94|2389.64|2388.58|2388.21|901
1721716200000|2024-07-23 06:30:00|2388.59|2388.29|2389.19|2388.89|2390.48|2390.09|2388.47|2388.17|1035
1721716500000|2024-07-23 06:35:00|2389.2|2388.9|2391.64|2391.14|2391.64|2391.31|2388.94|2388.52|1052
1721716800000|2024-07-23 06:40:00|2391.59|2391.09|2393.1|2392.8|2394.03|2393.73|2390.83|2390.36|1238
1721717100000|2024-07-23 06:45:00|2393.11|2392.81|2391.44|2391.14|2393.39|2392.89|2391.44|2390.95|1138
1721717400000|2024-07-23 06:50:00|2391.43|2391.13|2391.33|2390.83|2392.37|2392.03|2390.8|2390.4|1196
1721717700000|2024-07-23 06:55:00|2391.06|2390.76|2390.64|2390.14|2391.2|2390.81|2389.68|2389.25|1059
1721718000000|2024-07-23 07:00:00|2390.62|2390.12|2390.84|2390.54|2391.83|2391.49|2390.18|2389.88|1036
1721718300000|2024-07-23 07:05:00|2390.7|2390.4|2391.95|2391.65|2392.3|2392|2390.47|2390.17|1112
1721718600000|2024-07-23 07:10:00|2391.96|2391.66|2393.29|2392.99|2393.41|2393.09|2391.85|2391.55|951
1721718900000|2024-07-23 07:15:00|2393.3|2393|2394.1|2393.8|2394.12|2393.8|2393.05|2392.68|1088
1721719200000|2024-07-23 07:20:00|2394.02|2393.72|2395.05|2394.75|2396.26|2395.96|2394.02|2393.58|1078
1721719500000|2024-07-23 07:25:00|2395.04|2394.74|2393.01|2392.71|2395.46|2395.09|2392.99|2392.66|1077
1721719800000|2024-07-23 07:30:00|2393.02|2392.72|2395.29|2394.99|2395.46|2395.09|2392|2391.7|1149
1721720100000|2024-07-23 07:35:00|2395.28|2394.98|2394.84|2394.54|2395.59|2395.26|2394.56|2394.18|1045
1721720400000|2024-07-23 07:40:00|2394.82|2394.52|2395.7|2395.4|2396.73|2396.43|2393.66|2393.36|1073
1721720700000|2024-07-23 07:45:00|2395.73|2395.43|2396.84|2396.54|2398.61|2398.24|2395.67|2395.32|1068
1721721000000|2024-07-23 07:50:00|2396.87|2396.57|2399.04|2398.74|2399.1|2398.8|2396.85|2396.47|983
1721721300000|2024-07-23 07:55:00|2399.05|2398.75|2398.11|2397.81|2399.55|2399.15|2397.49|2397.14|959
1721721600000|2024-07-23 08:00:00|2398.13|2397.83|2397.46|2397.16|2398.61|2398.31|2396.55|2396.16|1045
1721721900000|2024-07-23 08:05:00|2397.47|2397.17|2398.64|2398.14|2399.18|2398.88|2397.38|2397.04|1086
1721722200000|2024-07-23 08:10:00|2398.63|2398.13|2397.15|2396.85|2398.63|2398.28|2397.14|2396.82|1015
1721722500000|2024-07-23 08:15:00|2397.14|2396.84|2398.8|2398.5|2399.31|2398.94|2396.92|2396.6|908
1721722800000|2024-07-23 08:20:00|2398.89|2398.39|2399.04|2398.74|2399.85|2399.55|2398.44|2398.1|930
1721723100000|2024-07-23 08:25:00|2399.02|2398.72|2398.87|2398.57|2399.89|2399.48|2398.72|2398.37|877
1721723400000|2024-07-23 08:30:00|2398.82|2398.52|2400.08|2399.78|2400.17|2399.8|2398.8|2398.5|839
1721723700000|2024-07-23 08:35:00|2400.07|2399.77|2401.89|2401.59|2402.02|2401.72|2400.06|2399.62|995
1721724000000|2024-07-23 08:40:00|2401.87|2401.57|2403.85|2403.55|2404.36|2404.04|2401.65|2401.35|1057
1721724300000|2024-07-23 08:45:00|2403.82|2403.52|2404.54|2404.24|2405.78|2405.48|2402.82|2402.43|1084
1721724600000|2024-07-23 08:50:00|2404.57|2404.27|2405.62|2405.32|2406.1|2405.78|2404.41|2404.03|1020
1721724900000|2024-07-23 08:55:00|2405.72|2405.22|2404.23|2403.93|2407.44|2407.09|2404.2|2403.84|956
1721725200000|2024-07-23 09:00:00|2404.27|2403.97|2404.38|2404.08|2404.52|2404.21|2403.4|2403|914
1721725500000|2024-07-23 09:05:00|2404.48|2403.98|2405.68|2405.38|2406.04|2405.71|2404.44|2403.98|923
1721725800000|2024-07-23 09:10:00|2405.7|2405.4|2407.16|2406.66|2407.35|2406.99|2405.53|2405.23|945
1721726100000|2024-07-23 09:15:00|2407.05|2406.75|2407.82|2407.52|2408.14|2407.77|2406.04|2405.65|919
1721726400000|2024-07-23 09:20:00|2407.81|2407.51|2406.29|2405.79|2407.81|2407.51|2406.17|2405.74|771
1721726700000|2024-07-23 09:25:00|2406.3|2405.8|2404.56|2404.26|2406.34|2406|2404.42|2404.05|808
1721727000000|2024-07-23 09:30:00|2404.55|2404.25|2403.76|2403.46|2405.65|2405.31|2403.74|2403.35|889
1721727300000|2024-07-23 09:35:00|2403.75|2403.45|2405.06|2404.76|2405.4|2405.03|2403.75|2403.4|909
1721727600000|2024-07-23 09:40:00|2404.99|2404.69|2407.33|2407.03|2407.33|2407.03|2404.99|2404.69|897
1721727900000|2024-07-23 09:45:00|2407.3|2407|2407.66|2407.36|2408.24|2407.94|2405.81|2405.31|852
1721728200000|2024-07-23 09:50:00|2407.67|2407.37|2407.85|2407.55|2408.32|2408.02|2406.99|2406.69|805
1721728500000|2024-07-23 09:55:00|2407.86|2407.56|2407.08|2406.78|2408.28|2407.98|2407.07|2406.68|687
1721728800000|2024-07-23 10:00:00|2407.05|2406.75|2408.31|2407.81|2408.34|2407.94|2406.54|2406.14|638
1721729100000|2024-07-23 10:05:00|2408.33|2407.83|2406.93|2406.63|2408.49|2408.16|2406.92|2406.52|708
1721729400000|2024-07-23 10:10:00|2406.92|2406.62|2407.99|2407.69|2408.11|2407.81|2406.03|2405.61|729
1721729700000|2024-07-23 10:15:00|2407.96|2407.66|2408.22|2407.92|2408.34|2407.98|2407.49|2407.19|685
1721730000000|2024-07-23 10:20:00|2408.23|2407.93|2406.89|2406.59|2408.34|2407.99|2406.66|2406.29|804
1721730300000|2024-07-23 10:25:00|2406.9|2406.6|2407.59|2407.29|2408.1|2407.76|2405.81|2405.51|864
1721730600000|2024-07-23 10:30:00|2407.6|2407.3|2407.88|2407.58|2408.15|2407.85|2406.75|2406.42|685
1721730900000|2024-07-23 10:35:00|2407.89|2407.59|2407.56|2407.26|2408.58|2408.2|2407.49|2407.12|713
1721731200000|2024-07-23 10:40:00|2407.57|2407.27|2407.61|2407.31|2408.39|2408|2407.52|2407.19|634
1721731500000|2024-07-23 10:45:00|2407.69|2407.39|2406.74|2406.44|2407.84|2407.54|2406.38|2406.08|725
1721731800000|2024-07-23 10:50:00|2406.85|2406.55|2407.82|2407.52|2408.16|2407.75|2406.84|2406.47|748
1721732100000|2024-07-23 10:55:00|2407.92|2407.42|2407.85|2407.55|2408.03|2407.73|2406.99|2406.68|936
1721732400000|2024-07-23 11:00:00|2407.87|2407.57|2407.84|2407.54|2408.28|2407.98|2407.1|2406.8|875
1721732700000|2024-07-23 11:05:00|2407.8|2407.5|2408.02|2407.72|2408.23|2407.93|2406.61|2406.31|763
1721733000000|2024-07-23 11:10:00|2408.04|2407.74|2408.28|2407.98|2408.64|2408.25|2407.62|2407.24|680
1721733300000|2024-07-23 11:15:00|2408.13|2407.83|2410.08|2409.78|2410.41|2410.02|2408.1|2407.73|899
1721733600000|2024-07-23 11:20:00|2410.12|2409.82|2411.44|2411.14|2411.64|2411.23|2409.03|2408.7|780
1721733900000|2024-07-23 11:25:00|2411.43|2411.13|2410.13|2409.83|2412.31|2411.93|2410.08|2409.66|814
1721734200000|2024-07-23 11:30:00|2410.1|2409.8|2409.11|2408.61|2410.66|2410.24|2408.62|2408.12|764
1721734500000|2024-07-23 11:35:00|2409.08|2408.58|2406.77|2406.47|2409.18|2408.78|2406.53|2406.19|866
1721734800000|2024-07-23 11:40:00|2406.84|2406.54|2408.59|2408.29|2408.72|2408.39|2406.26|2405.88|784
1721735100000|2024-07-23 11:45:00|2408.54|2408.24|2408.65|2408.35|2409.33|2408.97|2408.17|2407.83|796
1721735400000|2024-07-23 11:50:00|2408.64|2408.34|2407.46|2407.16|2408.77|2408.47|2407.21|2406.88|910
1721735700000|2024-07-23 11:55:00|2407.45|2407.15|2407.83|2407.53|2408.47|2408.09|2406.5|2406.12|844
1721736000000|2024-07-23 12:00:00|2407.8|2407.5|2406.72|2406.42|2408.4|2408.04|2406.51|2406.14|1089
1721736300000|2024-07-23 12:05:00|2406.75|2406.45|2408.09|2407.79|2408.34|2408.04|2406.26|2405.92|1075
1721736600000|2024-07-23 12:10:00|2408.08|2407.78|2408.07|2407.77|2408.96|2408.63|2407.74|2407.38|894
1721736900000|2024-07-23 12:15:00|2408.15|2407.85|2407.25|2406.95|2408.55|2408.16|2407.07|2406.68|761
1721737200000|2024-07-23 12:20:00|2407.26|2406.96|2406.43|2406.13|2407.91|2407.61|2406.11|2405.81|1025
1721737500000|2024-07-23 12:25:00|2406.45|2406.15|2405.35|2405.05|2407.25|2406.85|2404.72|2404.33|1050
1721737800000|2024-07-23 12:30:00|2405.48|2405.18|2404.84|2404.54|2406.33|2406|2403.91|2403.61|1095
1721738100000|2024-07-23 12:35:00|2404.89|2404.59|2408.07|2407.57|2408.63|2408.33|2404.82|2404.52|1133
1721738400000|2024-07-23 12:40:00|2407.86|2407.56|2408.35|2408.05|2409.15|2408.85|2407.45|2407.15|1100
1721738700000|2024-07-23 12:45:00|2408.33|2408.03|2408.86|2408.56|2409.48|2409.18|2408.23|2407.93|927
1721739000000|2024-07-23 12:50:00|2408.85|2408.55|2406.31|2406.01|2409.25|2408.95|2406.3|2405.97|1068
1721739300000|2024-07-23 12:55:00|2406.32|2406.02|2405.7|2405.4|2406.83|2406.53|2405.68|2405.38|1032
1721739600000|2024-07-23 13:00:00|2405.65|2405.35|2405|2404.7|2406.12|2405.82|2403.8|2403.5|1490
1721739900000|2024-07-23 13:05:00|2405.01|2404.71|2405.82|2405.52|2407.91|2407.61|2405.01|2404.71|1312
1721740200000|2024-07-23 13:10:00|2405.79|2405.49|2404.73|2404.43|2406.25|2405.9|2403.92|2403.62|1300
1721740500000|2024-07-23 13:15:00|2404.71|2404.41|2405.09|2404.79|2405.37|2405.07|2403.59|2403.29|1188
1721740800000|2024-07-23 13:20:00|2405.03|2404.73|2403.8|2403.5|2405.59|2405.24|2403.62|2403.32|1048
1721741100000|2024-07-23 13:25:00|2403.85|2403.55|2404.73|2404.43|2404.85|2404.47|2403.27|2402.91|1249
1721741400000|2024-07-23 13:30:00|2404.75|2404.45|2402.22|2401.92|2405.33|2405.03|2401.58|2401.28|1496
1721741700000|2024-07-23 13:35:00|2402.2|2401.9|2403.64|2403.34|2403.95|2403.65|2400.87|2400.53|1451
1721742000000|2024-07-23 13:40:00|2403.63|2403.33|2403.83|2403.53|2405.77|2405.38|2403.33|2403.03|1400
1721742300000|2024-07-23 13:45:00|2403.72|2403.42|2402.33|2402.03|2404.21|2403.91|2402.04|2401.64|1391
1721742600000|2024-07-23 13:50:00|2402.27|2401.97|2400.05|2399.55|2403.2|2402.9|2399.76|2399.46|1368
1721742900000|2024-07-23 13:55:00|2399.97|2399.67|2402.14|2401.64|2402.4|2402.04|2399.74|2399.36|1088
1721743200000|2024-07-23 14:00:00|2402.15|2401.65|2402.45|2402.15|2404.22|2403.9|2402.02|2401.52|1333
1721743500000|2024-07-23 14:05:00|2402.43|2402.13|2403.54|2403.24|2404.71|2404.34|2401.83|2401.53|1299
1721743800000|2024-07-23 14:10:00|2403.55|2403.25|2402.77|2402.47|2404.14|2403.84|2402.42|2402.12|1132
1721744100000|2024-07-23 14:15:00|2402.78|2402.48|2400.85|2400.55|2403.23|2402.93|2400.68|2400.38|1385
1721744400000|2024-07-23 14:20:00|2400.84|2400.54|2402.44|2402.14|2402.97|2402.62|2399.87|2399.49|1350
1721744700000|2024-07-23 14:25:00|2402.43|2402.13|2404.32|2404.02|2404.97|2404.67|2402.23|2401.82|1247
1721745000000|2024-07-23 14:30:00|2404.3|2404|2406.83|2406.53|2407.65|2407.35|2404.18|2403.81|1375
1721745300000|2024-07-23 14:35:00|2406.84|2406.54|2406.27|2405.97|2407.58|2407.28|2406.11|2405.81|1400
1721745600000|2024-07-23 14:40:00|2406.28|2405.98|2406.02|2405.72|2406.51|2406.03|2404.51|2404.14|1331
1721745900000|2024-07-23 14:45:00|2406.01|2405.71|2405.44|2405.14|2406.69|2406.39|2404.74|2404.44|1185
1721746200000|2024-07-23 14:50:00|2405.53|2405.03|2403.18|2402.88|2405.58|2405.26|2402.32|2402.02|1285
1721746500000|2024-07-23 14:55:00|2403.19|2402.89|2403.16|2402.86|2404.2|2403.9|2402.65|2402.35|1202
1721746800000|2024-07-23 15:00:00|2403.17|2402.87|2403.56|2403.06|2404.93|2404.63|2402.32|2402.02|1262
1721747100000|2024-07-23 15:05:00|2403.55|2403.05|2404.29|2403.99|2404.47|2404.17|2402.88|2402.47|978
1721747400000|2024-07-23 15:10:00|2404.28|2403.98|2405.85|2405.55|2405.99|2405.69|2403.61|2403.31|1113
1721747700000|2024-07-23 15:15:00|2405.83|2405.53|2406.38|2406.08|2406.68|2406.38|2405.73|2405.43|1074
1721748000000|2024-07-23 15:20:00|2406.39|2406.09|2406.33|2406.03|2406.58|2406.28|2405.72|2405.42|920
1721748300000|2024-07-23 15:25:00|2406.31|2406.01|2405.72|2405.42|2406.51|2406.21|2405.22|2404.92|960
1721748600000|2024-07-23 15:30:00|2405.75|2405.45|2404.84|2404.54|2405.89|2405.59|2404.05|2403.75|819
1721748900000|2024-07-23 15:35:00|2404.85|2404.55|2406.41|2406.11|2406.48|2406.18|2404.34|2404.01|659
1721749200000|2024-07-23 15:40:00|2406.42|2406.12|2407.2|2406.9|2407.22|2406.92|2405.93|2405.63|701
1721749500000|2024-07-23 15:45:00|2407.21|2406.91|2406.4|2406.1|2407.44|2407.14|2405.85|2405.51|736
1721749800000|2024-07-23 15:50:00|2406.41|2406.11|2406.21|2405.91|2406.63|2406.31|2405.24|2404.94|756
1721750100000|2024-07-23 15:55:00|2406.2|2405.9|2405.77|2405.27|2406.32|2405.97|2405.25|2404.87|646
1721750400000|2024-07-23 16:00:00|2405.65|2405.35|2404.69|2404.39|2405.91|2405.61|2404.56|2404.16|721
1721750700000|2024-07-23 16:05:00|2404.7|2404.4|2404.64|2404.34|2404.85|2404.53|2404.18|2403.8|672
1721751000000|2024-07-23 16:10:00|2404.62|2404.32|2405.33|2405.03|2405.82|2405.52|2404.44|2404.14|681
1721751300000|2024-07-23 16:15:00|2405.34|2405.04|2404.7|2404.4|2405.69|2405.39|2404.53|2404.23|547
1721751600000|2024-07-23 16:20:00|2404.69|2404.39|2403.7|2403.4|2405.38|2405.08|2403.48|2403.18|753
1721751900000|2024-07-23 16:25:00|2403.6|2403.3|2404.7|2404.4|2404.88|2404.58|2403.17|2402.87|704
1721752200000|2024-07-23 16:30:00|2404.77|2404.47|2404.58|2404.28|2405.04|2404.74|2404.19|2403.8|786
1721752500000|2024-07-23 16:35:00|2404.6|2404.3|2404.26|2403.96|2404.78|2404.48|2403.83|2403.5|636
1721752800000|2024-07-23 16:40:00|2404.27|2403.97|2406.47|2406.17|2406.64|2406.27|2404.02|2403.72|734
1721753100000|2024-07-23 16:45:00|2406.44|2406.14|2406.55|2406.25|2407.05|2406.71|2406.04|2405.66|714
1721753400000|2024-07-23 16:50:00|2406.56|2406.26|2404.98|2404.68|2406.58|2406.26|2404.95|2404.58|674
1721753700000|2024-07-23 16:55:00|2405|2404.7|2405.54|2405.24|2405.67|2405.36|2404.52|2404.16|825
1721754000000|2024-07-23 17:00:00|2405.51|2405.21|2405.86|2405.56|2406.6|2406.28|2404.75|2404.45|842
1721754300000|2024-07-23 17:05:00|2405.85|2405.55|2406.85|2406.55|2406.92|2406.6|2405.42|2405.01|806
1721754600000|2024-07-23 17:10:00|2406.8|2406.5|2405.61|2405.31|2407.06|2406.74|2405.61|2405.31|703
1721754900000|2024-07-23 17:15:00|2405.62|2405.32|2404.76|2404.46|2405.91|2405.58|2404.47|2404.17|694
1721755200000|2024-07-23 17:20:00|2404.78|2404.48|2407.64|2407.34|2407.95|2407.65|2404.74|2404.44|755
1721755500000|2024-07-23 17:25:00|2407.65|2407.35|2406.35|2406.05|2408.46|2408.16|2406.21|2405.91|860
1721755800000|2024-07-23 17:30:00|2406.26|2405.96|2404.66|2404.36|2406.4|2406.03|2404.42|2404.12|949
1721756100000|2024-07-23 17:35:00|2404.75|2404.45|2404.73|2404.43|2405.04|2404.74|2404.17|2403.87|602
1721756400000|2024-07-23 17:40:00|2404.74|2404.44|2403.34|2403.04|2404.84|2404.5|2402.9|2402.6|689
1721756700000|2024-07-23 17:45:00|2403.33|2403.03|2404.23|2403.93|2404.24|2403.94|2402.93|2402.58|669
1721757000000|2024-07-23 17:50:00|2404.2|2403.9|2405.54|2405.24|2405.77|2405.47|2404.08|2403.78|566
1721757300000|2024-07-23 17:55:00|2405.53|2405.23|2405.15|2404.85|2405.56|2405.26|2404.75|2404.45|517
1721757600000|2024-07-23 18:00:00|2405.23|2404.93|2404.5|2404.2|2405.39|2404.99|2404.23|2403.93|663
1721757900000|2024-07-23 18:05:00|2404.51|2404.21|2405.59|2405.09|2405.59|2405.2|2404.27|2403.97|467
1721758200000|2024-07-23 18:10:00|2405.48|2405.18|2405.37|2405.07|2405.89|2405.59|2405.19|2404.89|545
1721758500000|2024-07-23 18:15:00|2405.36|2405.06|2404.46|2404.16|2406.57|2406.27|2404.18|2403.85|533
1721758800000|2024-07-23 18:20:00|2404.48|2404.18|2404.77|2404.47|2405.37|2404.96|2404.48|2404.08|403
1721759100000|2024-07-23 18:25:00|2404.74|2404.44|2404.5|2404|2404.74|2404.44|2403.99|2403.62|566
1721759400000|2024-07-23 18:30:00|2404.49|2404.19|2404.43|2404.13|2405.07|2404.68|2404.09|2403.7|479
1721759700000|2024-07-23 18:35:00|2404.46|2404.16|2404.28|2403.98|2404.68|2404.38|2404.14|2403.84|502
1721760000000|2024-07-23 18:40:00|2404.27|2403.97|2405.06|2404.76|2405.46|2405.07|2404.11|2403.77|447
1721760300000|2024-07-23 18:45:00|2405.12|2404.82|2405.08|2404.78|2405.95|2405.55|2405.04|2404.72|418
1721760600000|2024-07-23 18:50:00|2405.07|2404.77|2405.89|2405.59|2405.99|2405.65|2404.57|2404.17|479
1721760900000|2024-07-23 18:55:00|2405.91|2405.61|2405.92|2405.62|2406.46|2406.12|2405.51|2405.21|469
1721761200000|2024-07-23 19:00:00|2405.93|2405.63|2406.11|2405.81|2406.28|2405.98|2405.62|2405.24|375
1721761500000|2024-07-23 19:05:00|2406.16|2405.86|2406.59|2406.29|2406.63|2406.33|2405.94|2405.64|382
1721761800000|2024-07-23 19:10:00|2406.58|2406.28|2407.56|2407.26|2407.76|2407.46|2406.58|2406.28|465
1721762100000|2024-07-23 19:15:00|2407.55|2407.25|2407.99|2407.69|2408|2407.7|2407.24|2406.87|491
1721762400000|2024-07-23 19:20:00|2408|2407.7|2408.8|2408.5|2408.87|2408.57|2407.75|2407.45|438
1721762700000|2024-07-23 19:25:00|2408.79|2408.49|2408.01|2407.71|2409.25|2408.95|2407.64|2407.29|535
1721763000000|2024-07-23 19:30:00|2407.98|2407.68|2407.69|2407.39|2408.25|2407.95|2407.47|2407.17|555
1721763300000|2024-07-23 19:35:00|2407.68|2407.38|2408.26|2407.96|2408.35|2408.05|2407.5|2407.2|504
1721763600000|2024-07-23 19:40:00|2408.25|2407.95|2407.93|2407.63|2408.29|2407.99|2407.24|2406.85|454
1721763900000|2024-07-23 19:45:00|2407.92|2407.62|2408.62|2408.32|2408.98|2408.68|2407.76|2407.34|541
1721764200000|2024-07-23 19:50:00|2408.63|2408.33|2408.83|2408.53|2409.26|2408.87|2408.47|2408.17|621
1721764500000|2024-07-23 19:55:00|2408.85|2408.55|2407.81|2407.51|2408.87|2408.57|2407.67|2407.31|636
1721764800000|2024-07-23 20:00:00|2407.83|2407.53|2408.14|2407.84|2408.27|2407.91|2407.68|2407.3|521
1721765100000|2024-07-23 20:05:00|2408.13|2407.83|2408.07|2407.77|2408.64|2408.28|2408|2407.68|377
1721765400000|2024-07-23 20:10:00|2408.08|2407.78|2406.67|2406.37|2408.2|2407.86|2406.5|2406.2|424
1721765700000|2024-07-23 20:15:00|2406.72|2406.42|2406.2|2405.9|2406.96|2406.66|2406.04|2405.74|423
1721766000000|2024-07-23 20:20:00|2406.1|2405.8|2405.67|2405.37|2406.38|2406.08|2405.59|2405.28|388
1721766300000|2024-07-23 20:25:00|2405.69|2405.39|2406.98|2406.68|2407.02|2406.72|2405.65|2405.35|327
1721766600000|2024-07-23 20:30:00|2406.92|2406.62|2407.25|2406.95|2407.32|2406.95|2406.7|2406.37|269
1721766900000|2024-07-23 20:35:00|2407.24|2406.94|2407.01|2406.71|2407.32|2407.02|2406.74|2406.39|200
1721767200000|2024-07-23 20:40:00|2406.98|2406.68|2407.59|2407.29|2407.6|2407.3|2406.89|2406.5|162
1721767500000|2024-07-23 20:45:00|2407.6|2407.3|2408.64|2408.14|2408.65|2408.15|2407.11|2406.72|288
1721767800000|2024-07-23 20:50:00|2408.49|2408.19|2410.12|2409.62|2410.29|2409.92|2408.49|2408.17|312
1721768100000|2024-07-23 20:55:00|2410.11|2409.61|2409.81|2409.31|2410.14|2409.64|2409.27|2408.87|359
1721772000000|2024-07-23 22:00:00|2409.31|2408.81|2408.9|2408.4|2410.49|2408.81|2408.6|2407.26|196
1721772300000|2024-07-23 22:05:00|2408.91|2408.41|2408.97|2408.47|2409.17|2408.79|2408.65|2408.15|168
1721772600000|2024-07-23 22:10:00|2408.98|2408.48|2408.93|2408.43|2409.23|2408.83|2408.59|2408.09|192
1721772900000|2024-07-23 22:15:00|2408.94|2408.44|2409.02|2408.52|2409.07|2408.67|2408.64|2408.14|177
1721773200000|2024-07-23 22:20:00|2408.89|2408.59|2408.35|2408.05|2408.92|2408.59|2408.23|2407.85|194
1721773500000|2024-07-23 22:25:00|2408.38|2408.08|2408.86|2408.36|2409.01|2408.64|2408.33|2407.85|162
1721773800000|2024-07-23 22:30:00|2408.85|2408.35|2409.41|2408.91|2409.41|2408.91|2408.56|2408.07|185
1721774100000|2024-07-23 22:35:00|2409.31|2408.81|2409.18|2408.68|2409.46|2409.06|2408.87|2408.37|215
1721774400000|2024-07-23 22:40:00|2409.19|2408.69|2409.12|2408.62|2409.69|2409.27|2409.07|2408.6|136
1721774700000|2024-07-23 22:45:00|2409.17|2408.67|2409.13|2408.63|2409.37|2408.87|2408.99|2408.49|163
1721775000000|2024-07-23 22:50:00|2409.12|2408.62|2409.63|2409.13|2409.78|2409.28|2409.02|2408.52|117
1721775300000|2024-07-23 22:55:00|2409.61|2409.11|2409.54|2409.24|2410.01|2409.57|2409.42|2408.92|174
1721775600000|2024-07-23 23:00:00|2409.55|2409.25|2409.28|2408.78|2409.78|2409.35|2409.22|2408.78|151
1721775900000|2024-07-23 23:05:00|2409.29|2408.79|2408.34|2408.04|2409.31|2408.81|2408.28|2407.88|161
1721776200000|2024-07-23 23:10:00|2408.35|2408.05|2408.39|2408.09|2408.56|2408.14|2408.09|2407.73|186
1721776500000|2024-07-23 23:15:00|2408.49|2407.99|2409.24|2408.74|2409.3|2408.87|2408.33|2407.94|215
1721776800000|2024-07-23 23:20:00|2409.14|2408.84|2409.13|2408.63|2409.35|2408.94|2409|2408.6|213
1721777100000|2024-07-23 23:25:00|2409.14|2408.64|2409.22|2408.92|2409.38|2408.99|2408.93|2408.56|204
1721777400000|2024-07-23 23:30:00|2409.33|2408.83|2409.23|2408.73|2409.34|2408.94|2408.93|2408.52|211
1721777700000|2024-07-23 23:35:00|2409.11|2408.81|2409.08|2408.78|2409.33|2408.95|2408.88|2408.49|208
1721778000000|2024-07-23 23:40:00|2409.09|2408.79|2409.44|2408.94|2409.69|2409.39|2409.03|2408.63|223
1721778300000|2024-07-23 23:45:00|2409.43|2408.93|2408.96|2408.66|2409.43|2408.99|2408.9|2408.51|226
1721778600000|2024-07-23 23:50:00|2408.97|2408.67|2409.22|2408.92|2409.43|2409.04|2408.6|2408.2|444
1721778900000|2024-07-23 23:55:00|2409.32|2408.82|2408.79|2408.49|2409.46|2409.08|2408.71|2408.34|399
1721779200000|2024-07-24 00:00:00|2408.77|2408.47|2409.37|2409.07|2409.47|2409.11|2408.67|2408.35|105
1721779500000|2024-07-24 00:05:00|2409.63|2409.33|2409.83|2409.53|2410.2|2409.85|2409.23|2408.93|468
1721779800000|2024-07-24 00:10:00|2409.84|2409.54|2410.22|2409.92|2410.43|2410.05|2409.8|2409.48|428
1721780100000|2024-07-24 00:15:00|2410.21|2409.91|2409.56|2409.26|2410.46|2410.16|2409.25|2408.85|510
1721780400000|2024-07-24 00:20:00|2409.55|2409.25|2409.64|2409.34|2410.17|2409.8|2409.55|2409.24|395
1721780700000|2024-07-24 00:25:00|2409.65|2409.35|2409.82|2409.52|2410.16|2409.78|2409.34|2409.04|434
1721781000000|2024-07-24 00:30:00|2410.01|2409.71|2410.12|2409.62|2410.43|2410.03|2409.88|2409.5|365
1721781300000|2024-07-24 00:35:00|2410.04|2409.74|2409.88|2409.58|2410.21|2409.9|2409.69|2409.34|396
1721781600000|2024-07-24 00:40:00|2409.98|2409.48|2410.03|2409.73|2410.33|2409.93|2409.73|2409.43|357
1721781900000|2024-07-24 00:45:00|2410.11|2409.61|2409.55|2409.25|2410.29|2409.88|2409.53|2409.23|369
1721782200000|2024-07-24 00:50:00|2409.54|2409.24|2408.94|2408.64|2409.64|2409.25|2408.69|2408.37|497
1721782500000|2024-07-24 00:55:00|2408.96|2408.66|2408.64|2408.14|2409.18|2408.79|2408.25|2407.95|608
1721782800000|2024-07-24 01:00:00|2408.68|2408.18|2409.53|2409.23|2409.65|2409.33|2407.9|2407.44|1032
1721783100000|2024-07-24 01:05:00|2409.54|2409.24|2409.31|2408.81|2409.75|2409.37|2408.15|2407.78|995
1721783400000|2024-07-24 01:10:00|2409.33|2408.83|2412.26|2411.96|2412.48|2412.07|2409.19|2408.76|1275
1721783700000|2024-07-24 01:15:00|2412.28|2411.98|2409.88|2409.58|2412.43|2412.05|2409.81|2409.45|1160
1721784000000|2024-07-24 01:20:00|2409.81|2409.51|2408.26|2407.96|2409.95|2409.65|2407.85|2407.48|1118
1721784300000|2024-07-24 01:25:00|2408.22|2407.92|2406.19|2405.69|2408.78|2408.39|2406.03|2405.65|1139
1721784600000|2024-07-24 01:30:00|2406.2|2405.7|2407.27|2406.97|2407.35|2406.99|2405.16|2404.81|887
1721784900000|2024-07-24 01:35:00|2407.28|2406.98|2408.55|2408.25|2409.47|2409.09|2407.28|2406.98|1023
1721785200000|2024-07-24 01:40:00|2408.5|2408.2|2407.93|2407.63|2408.96|2408.54|2407.28|2406.89|869
1721785500000|2024-07-24 01:45:00|2407.94|2407.64|2407.61|2407.31|2408.77|2408.43|2407.48|2407.13|955
1721785800000|2024-07-24 01:50:00|2407.64|2407.34|2408.68|2408.18|2409.28|2408.87|2407.64|2407.34|876
1721786100000|2024-07-24 01:55:00|2408.69|2408.19|2408.42|2408.12|2408.79|2408.4|2408.05|2407.7|804
1721786400000|2024-07-24 02:00:00|2408.33|2408.03|2408.88|2408.38|2409.12|2408.72|2407.43|2407.06|962
1721786700000|2024-07-24 02:05:00|2408.77|2408.47|2409.96|2409.66|2409.96|2409.66|2408.59|2408.25|880
1721787000000|2024-07-24 02:10:00|2410.01|2409.71|2411.34|2411.04|2411.54|2411.21|2410|2409.65|968
1721787300000|2024-07-24 02:15:00|2411.36|2411.06|2414.42|2414.12|2415.73|2415.42|2410.97|2410.6|866
1721787600000|2024-07-24 02:20:00|2414.48|2414.18|2415.44|2415.14|2416.19|2415.8|2414.48|2414.08|799
1721787900000|2024-07-24 02:25:00|2415.47|2415.17|2413.28|2412.98|2415.59|2415.29|2413.2|2412.9|794
1721788200000|2024-07-24 02:30:00|2413.27|2412.97|2413.58|2413.28|2414.45|2414.11|2411.48|2411.18|1215
1721788500000|2024-07-24 02:35:00|2413.56|2413.26|2414.6|2414.3|2415.36|2414.98|2413.56|2413.26|1133
1721788800000|2024-07-24 02:40:00|2414.59|2414.29|2411.53|2411.23|2414.69|2414.34|2411.49|2411.17|866
1721789100000|2024-07-24 02:45:00|2411.49|2411.19|2411.43|2411.13|2412.54|2412.04|2410.68|2410.36|958
1721789400000|2024-07-24 02:50:00|2411.53|2411.03|2413.61|2413.11|2413.61|2413.26|2411.38|2410.93|995
1721789700000|2024-07-24 02:55:00|2413.5|2413.2|2414.46|2413.96|2414.86|2414.56|2413.47|2413.06|1027
1721790000000|2024-07-24 03:00:00|2414.36|2414.06|2415.97|2415.67|2416.28|2415.96|2414.36|2414.06|1095
1721790300000|2024-07-24 03:05:00|2415.98|2415.68|2413.98|2413.68|2416.01|2415.71|2413.96|2413.66|1041
1721790600000|2024-07-24 03:10:00|2413.97|2413.67|2415.6|2415.3|2415.86|2415.56|2413.85|2413.53|788
1721790900000|2024-07-24 03:15:00|2415.71|2415.21|2415.34|2415.04|2416.28|2415.98|2414.77|2414.47|869
1721791200000|2024-07-24 03:20:00|2415.32|2415.02|2417.12|2416.82|2418.09|2417.73|2415.32|2415.02|994
1721791500000|2024-07-24 03:25:00|2417.1|2416.8|2417.58|2417.08|2418.61|2418.28|2416.74|2416.42|966
1721791800000|2024-07-24 03:30:00|2417.59|2417.09|2416.6|2416.3|2417.82|2417.32|2415.97|2415.67|714
1721792100000|2024-07-24 03:35:00|2416.62|2416.32|2416.57|2416.27|2417.38|2417.08|2416.4|2416.01|590
1721792400000|2024-07-24 03:40:00|2416.58|2416.28|2415.64|2415.34|2416.77|2416.47|2415.33|2415.03|498
1721792700000|2024-07-24 03:45:00|2415.62|2415.32|2416.57|2416.27|2417|2416.65|2415.57|2415.27|459
1721793000000|2024-07-24 03:50:00|2416.55|2416.25|2416.98|2416.68|2417.02|2416.72|2416.13|2415.83|430
1721793300000|2024-07-24 03:55:00|2416.95|2416.65|2416.71|2416.41|2417.33|2416.93|2416.39|2416.09|538
1721793600000|2024-07-24 04:00:00|2416.72|2416.42|2417.19|2416.89|2417.58|2417.24|2416.6|2416.26|834
1721793900000|2024-07-24 04:05:00|2417.18|2416.88|2416.73|2416.43|2417.23|2416.88|2416.28|2415.87|597
1721794200000|2024-07-24 04:10:00|2416.75|2416.23|2417.14|2416.84|2417.45|2417.11|2416.5|2416.1|674
1721794500000|2024-07-24 04:15:00|2417.1|2416.8|2415.64|2415.34|2417.25|2416.87|2415.52|2415.22|476
1721794800000|2024-07-24 04:20:00|2415.65|2415.35|2415.97|2415.67|2416.65|2416.35|2415.17|2414.86|723
1721795100000|2024-07-24 04:25:00|2416.07|2415.57|2416.33|2416.03|2416.49|2416.17|2415.7|2415.35|506
1721795400000|2024-07-24 04:30:00|2416.43|2415.93|2415.74|2415.44|2416.46|2416.16|2414.98|2414.68|583
1721795700000|2024-07-24 04:35:00|2415.75|2415.45|2415.96|2415.66|2416.07|2415.67|2415.11|2414.8|567
1721796000000|2024-07-24 04:40:00|2415.97|2415.67|2417.28|2416.98|2417.33|2417.03|2415.96|2415.56|759
1721796300000|2024-07-24 04:45:00|2417.24|2416.94|2417.24|2416.94|2417.74|2417.44|2416.46|2416.11|800
1721796600000|2024-07-24 04:50:00|2417.25|2416.95|2416.92|2416.62|2417.42|2417.12|2416.57|2416.27|565
1721796900000|2024-07-24 04:55:00|2417.02|2416.52|2418.06|2417.76|2418.23|2417.91|2416.84|2416.51|784
1721797200000|2024-07-24 05:00:00|2418.08|2417.78|2416.62|2416.32|2418.19|2417.89|2416.6|2416.3|639
1721797500000|2024-07-24 05:05:00|2416.57|2416.27|2416.85|2416.55|2417.65|2417.34|2416.53|2416.23|720
1721797800000|2024-07-24 05:10:00|2416.87|2416.57|2415.36|2415.06|2417.03|2416.73|2415.32|2415.02|746
1721798100000|2024-07-24 05:15:00|2415.35|2415.05|2414.28|2413.98|2415.52|2415.22|2413.85|2413.52|726
1721798400000|2024-07-24 05:20:00|2414.26|2413.96|2414.41|2414.11|2414.75|2414.4|2414.13|2413.74|625
1721798700000|2024-07-24 05:25:00|2414.51|2414.01|2414.8|2414.3|2415.23|2414.93|2414.23|2413.92|533
1721799000000|2024-07-24 05:30:00|2414.63|2414.33|2415.12|2414.82|2415.21|2414.84|2413.27|2412.94|986
1721799300000|2024-07-24 05:35:00|2415.14|2414.84|2417.02|2416.52|2417.02|2416.62|2414.65|2414.27|874
1721799600000|2024-07-24 05:40:00|2417.01|2416.51|2415.14|2414.84|2417.12|2416.74|2415.13|2414.73|907
1721799900000|2024-07-24 05:45:00|2415.11|2414.81|2416.49|2416.19|2416.49|2416.19|2414.55|2414.16|831
1721800200000|2024-07-24 05:50:00|2416.44|2416.14|2415.94|2415.64|2416.5|2416.2|2414.86|2414.56|813
1721800500000|2024-07-24 05:55:00|2415.95|2415.65|2416.32|2416.02|2416.66|2416.27|2415.69|2415.39|767
1721800800000|2024-07-24 06:00:00|2416.29|2415.99|2417.24|2416.94|2418.71|2418.41|2416.24|2415.93|1063
1721801100000|2024-07-24 06:05:00|2417.21|2416.91|2416.77|2416.27|2417.72|2417.42|2416.27|2415.9|1117
1721801400000|2024-07-24 06:10:00|2416.68|2416.38|2419.18|2418.88|2419.29|2418.97|2416.68|2416.38|1113
1721801700000|2024-07-24 06:15:00|2419.17|2418.87|2417.99|2417.69|2419.41|2419.11|2417.1|2416.8|1145
1721802000000|2024-07-24 06:20:00|2418|2417.7|2416.93|2416.63|2418.16|2417.84|2416.3|2415.99|998
1721802300000|2024-07-24 06:25:00|2416.92|2416.62|2415.47|2415.17|2418.19|2417.8|2415.42|2415.02|1088
1721802600000|2024-07-24 06:30:00|2415.45|2415.15|2415.46|2415.16|2415.91|2415.53|2415|2414.65|952
1721802900000|2024-07-24 06:35:00|2415.32|2415.02|2415.43|2415.13|2415.91|2415.56|2414.44|2414.02|879
1721803200000|2024-07-24 06:40:00|2415.59|2415.09|2416.14|2415.84|2416.29|2415.92|2415.44|2415.09|894
1721803500000|2024-07-24 06:45:00|2416.24|2415.94|2416.96|2416.66|2417.06|2416.66|2416.03|2415.64|973
1721803800000|2024-07-24 06:50:00|2416.88|2416.58|2417.09|2416.59|2417.83|2417.45|2416.66|2416.36|802
1721804100000|2024-07-24 06:55:00|2417.07|2416.57|2417.74|2417.44|2417.98|2417.53|2416.72|2416.32|878
1721804400000|2024-07-24 07:00:00|2417.73|2417.43|2416.5|2416.2|2418.07|2417.76|2416.48|2416.18|934
1721804700000|2024-07-24 07:05:00|2416.53|2416.23|2416.11|2415.81|2417.41|2417.02|2416.06|2415.71|892
1721805000000|2024-07-24 07:10:00|2416.15|2415.85|2416.39|2416.09|2417.18|2416.88|2416.07|2415.77|977
1721805300000|2024-07-24 07:15:00|2416.27|2415.97|2416.33|2416.03|2417.15|2416.79|2415.79|2415.43|1169
1721805600000|2024-07-24 07:20:00|2416.29|2415.99|2416.66|2416.36|2417.33|2417|2415.91|2415.61|949
1721805900000|2024-07-24 07:25:00|2416.73|2416.43|2416.3|2416|2416.84|2416.54|2415.84|2415.51|691
1721806200000|2024-07-24 07:30:00|2416.31|2416.01|2415.55|2415.25|2417.22|2416.92|2415.06|2414.68|1072
1721806500000|2024-07-24 07:35:00|2415.54|2415.24|2413.74|2413.44|2415.75|2415.45|2413.4|2413.05|989
1721806800000|2024-07-24 07:40:00|2413.75|2413.45|2414.06|2413.56|2414.16|2413.86|2413.45|2413.15|770
1721807100000|2024-07-24 07:45:00|2414.07|2413.57|2412.52|2412.22|2414.07|2413.64|2411.85|2411.51|914
1721807400000|2024-07-24 07:50:00|2412.55|2412.25|2412.26|2411.96|2412.85|2412.55|2412.09|2411.79|739
1721807700000|2024-07-24 07:55:00|2412.27|2411.97|2414.84|2414.54|2415.08|2414.7|2412.16|2411.8|819
1721808000000|2024-07-24 08:00:00|2414.79|2414.49|2415.08|2414.58|2415.31|2415.01|2414.33|2413.97|972
1721808300000|2024-07-24 08:05:00|2414.93|2414.63|2413.75|2413.45|2415.21|2414.79|2413.7|2413.28|810
1721808600000|2024-07-24 08:10:00|2413.76|2413.46|2412.61|2412.31|2413.86|2413.56|2412.54|2412.14|828
1721808900000|2024-07-24 08:15:00|2412.63|2412.33|2412.66|2412.36|2413.21|2412.86|2412.14|2411.76|863
1721809200000|2024-07-24 08:20:00|2412.65|2412.35|2413.96|2413.66|2414.23|2413.88|2412.57|2412.21|783
1721809500000|2024-07-24 08:25:00|2414|2413.7|2414.16|2413.86|2414.44|2414.14|2413.4|2413.04|819
1721809800000|2024-07-24 08:30:00|2414.17|2413.87|2412.73|2412.43|2414.22|2413.92|2412.34|2412.04|740
1721810100000|2024-07-24 08:35:00|2412.7|2412.4|2413.22|2412.92|2413.61|2413.26|2412.59|2412.28|606
1721810400000|2024-07-24 08:40:00|2413.21|2412.91|2412.09|2411.79|2413.44|2413.14|2411.75|2411.45|648
1721810700000|2024-07-24 08:45:00|2412.12|2411.82|2412.4|2412.1|2413.31|2412.91|2411.67|2411.37|759
1721811000000|2024-07-24 08:50:00|2412.46|2412.16|2412.07|2411.77|2412.58|2412.21|2411.95|2411.61|650
1721811300000|2024-07-24 08:55:00|2412.03|2411.73|2412.05|2411.75|2412.3|2412|2410.94|2410.64|758
1721811600000|2024-07-24 09:00:00|2412.04|2411.74|2413.08|2412.78|2413.41|2413.07|2412.04|2411.74|744
1721811900000|2024-07-24 09:05:00|2413.07|2412.77|2412.76|2412.46|2413.38|2413.04|2412.4|2412.06|762
1721812200000|2024-07-24 09:10:00|2412.81|2412.51|2412.54|2412.24|2412.89|2412.59|2411.84|2411.54|679
1721812500000|2024-07-24 09:15:00|2412.56|2412.26|2410.98|2410.68|2412.66|2412.29|2410.97|2410.56|724
1721812800000|2024-07-24 09:20:00|2411.08|2410.58|2412.44|2411.94|2412.47|2412.08|2410.02|2409.67|759
1721813100000|2024-07-24 09:25:00|2412.45|2411.95|2412.24|2411.94|2413.46|2413.05|2412.23|2411.89|754
1721813400000|2024-07-24 09:30:00|2412.25|2411.95|2411.06|2410.76|2412.35|2412.05|2410.85|2410.55|910
1721813700000|2024-07-24 09:35:00|2411.07|2410.77|2413.12|2412.82|2413.32|2413.02|2410.98|2410.65|825
1721814000000|2024-07-24 09:40:00|2413.1|2412.8|2413.24|2412.94|2414.3|2414|2413.09|2412.72|1017
1721814300000|2024-07-24 09:45:00|2413.34|2412.84|2414.28|2413.98|2414.48|2414.18|2412.85|2412.5|794
1721814600000|2024-07-24 09:50:00|2414.27|2413.97|2414.15|2413.85|2415.06|2414.75|2413.83|2413.43|905
1721814900000|2024-07-24 09:55:00|2414.24|2413.74|2413.68|2413.38|2414.45|2414.05|2412.94|2412.64|750
1721815200000|2024-07-24 10:00:00|2413.62|2413.32|2414.52|2414.22|2415.03|2414.73|2413.62|2413.32|774
1721815500000|2024-07-24 10:05:00|2414.51|2414.21|2414.08|2413.78|2414.73|2414.43|2413.8|2413.5|660
1721815800000|2024-07-24 10:10:00|2414.07|2413.77|2414.19|2413.89|2414.87|2414.52|2413.8|2413.5|604
1721816100000|2024-07-24 10:15:00|2414.2|2413.9|2414.58|2414.28|2414.66|2414.36|2414.03|2413.73|588
1721816400000|2024-07-24 10:20:00|2414.59|2414.29|2416.06|2415.76|2416.31|2415.92|2414.34|2414.04|820
1721816700000|2024-07-24 10:25:00|2416.02|2415.72|2414.2|2413.9|2416.72|2416.39|2413.74|2413.38|882
1721817000000|2024-07-24 10:30:00|2414.3|2413.8|2413.81|2413.51|2414.71|2414.34|2413.81|2413.49|594
1721817300000|2024-07-24 10:35:00|2413.8|2413.5|2412.54|2412.24|2413.97|2413.67|2412.42|2412.01|865
1721817600000|2024-07-24 10:40:00|2412.55|2412.25|2413.48|2413.18|2414.03|2413.73|2412.42|2412.12|678
1721817900000|2024-07-24 10:45:00|2413.49|2413.19|2415.47|2415.17|2415.61|2415.31|2413.44|2413.14|729
1721818200000|2024-07-24 10:50:00|2415.48|2415.18|2414.56|2414.26|2415.49|2415.19|2414.13|2413.74|655
1721818500000|2024-07-24 10:55:00|2414.55|2414.25|2413.8|2413.5|2414.55|2414.25|2413.8|2413.43|507
1721818800000|2024-07-24 11:00:00|2413.84|2413.54|2413.02|2412.72|2414.44|2414.14|2412.87|2412.49|734
1721819100000|2024-07-24 11:05:00|2413.01|2412.71|2413.27|2412.97|2414.73|2414.32|2412.89|2412.59|706
1721819400000|2024-07-24 11:10:00|2413.22|2412.92|2413.28|2412.98|2413.48|2413.18|2412.47|2412.17|613
1721819700000|2024-07-24 11:15:00|2413.27|2412.97|2412.27|2411.97|2413.57|2413.27|2412.27|2411.97|501
1721820000000|2024-07-24 11:20:00|2412.26|2411.96|2412.51|2412.21|2413.24|2412.94|2411.92|2411.62|642
1721820300000|2024-07-24 11:25:00|2412.5|2412.2|2411.4|2411.1|2412.75|2412.45|2410.89|2410.59|658
1721820600000|2024-07-24 11:30:00|2411.39|2411.09|2411.79|2411.49|2411.9|2411.6|2410.79|2410.49|635
1721820900000|2024-07-24 11:35:00|2411.78|2411.48|2414.45|2414.15|2414.5|2414.15|2411.52|2411.22|675
1721821200000|2024-07-24 11:40:00|2414.41|2414.11|2415.37|2415.07|2415.57|2415.14|2414.02|2413.72|802
1721821500000|2024-07-24 11:45:00|2415.32|2415.02|2416|2415.7|2416.69|2416.39|2414.96|2414.57|855
1721821800000|2024-07-24 11:50:00|2416.01|2415.71|2416.41|2416.11|2417.13|2416.83|2416.01|2415.71|854
1721822100000|2024-07-24 11:55:00|2416.45|2416.15|2417.67|2417.37|2417.96|2417.66|2416.36|2416.06|819
1721822400000|2024-07-24 12:00:00|2417.74|2417.44|2417.95|2417.65|2418.76|2418.37|2417.41|2417.11|1035
1721822700000|2024-07-24 12:05:00|2417.94|2417.64|2418.14|2417.84|2418.37|2418.04|2416.91|2416.61|884
1721823000000|2024-07-24 12:10:00|2418.11|2417.81|2417.9|2417.6|2418.66|2418.36|2417.52|2417.22|927
1721823300000|2024-07-24 12:15:00|2417.87|2417.57|2419.63|2419.33|2419.78|2419.48|2417.11|2416.81|1036
1721823600000|2024-07-24 12:20:00|2419.62|2419.32|2418.22|2417.92|2419.69|2419.39|2417.44|2417.14|1064
1721823900000|2024-07-24 12:25:00|2418.27|2417.97|2417.9|2417.4|2418.27|2417.97|2416.47|2416.05|1002
1721824200000|2024-07-24 12:30:00|2417.99|2417.49|2419.89|2419.59|2420.69|2420.39|2417.83|2417.41|1028
1721824500000|2024-07-24 12:35:00|2419.99|2419.49|2418.45|2418.15|2420.05|2419.67|2418.36|2418.06|1118
1721824800000|2024-07-24 12:40:00|2418.54|2418.04|2417.68|2417.38|2418.56|2418.26|2416.67|2416.37|1180
1721825100000|2024-07-24 12:45:00|2417.67|2417.37|2418.38|2418.08|2418.69|2418.39|2417.17|2416.87|1014
1721825400000|2024-07-24 12:50:00|2418.39|2418.09|2421.05|2420.75|2421.34|2421.04|2417.98|2417.68|1203
1721825700000|2024-07-24 12:55:00|2421.17|2420.87|2421.64|2421.34|2422.27|2421.94|2421.15|2420.77|1368
1721826000000|2024-07-24 13:00:00|2421.63|2421.33|2420.37|2419.87|2423.25|2422.95|2420.25|2419.86|1436
1721826300000|2024-07-24 13:05:00|2420.24|2419.74|2420.44|2420.14|2421.25|2420.95|2419.14|2418.84|1132
1721826600000|2024-07-24 13:10:00|2420.45|2420.15|2418.05|2417.75|2421.44|2421.14|2417.78|2417.41|1250
1721826900000|2024-07-24 13:15:00|2417.97|2417.67|2416.88|2416.58|2418.44|2418.14|2415.26|2414.96|1241
1721827200000|2024-07-24 13:20:00|2416.86|2416.56|2414.64|2414.34|2417.65|2417.25|2413.89|2413.59|1222
1721827500000|2024-07-24 13:25:00|2414.65|2414.35|2417.09|2416.79|2417.55|2417.25|2414.23|2413.93|1207
1721827800000|2024-07-24 13:30:00|2417|2416.7|2419.22|2418.92|2419.9|2419.52|2417|2416.7|1575
1721828100000|2024-07-24 13:35:00|2419.27|2418.97|2423.84|2423.54|2424.08|2423.78|2418.97|2418.67|1682
1721828400000|2024-07-24 13:40:00|2423.85|2423.55|2423.16|2422.86|2424.33|2423.94|2422.71|2422.33|1259
1721828700000|2024-07-24 13:45:00|2423.07|2422.77|2424.79|2424.49|2426.85|2426.55|2419.37|2417.2|1805
1721829000000|2024-07-24 13:50:00|2424.83|2424.53|2420.92|2420.62|2425.4|2425.01|2420.19|2419.89|1716
1721829300000|2024-07-24 13:55:00|2420.93|2420.63|2422.04|2421.74|2422.81|2422.47|2420.54|2420.18|1341
1721829600000|2024-07-24 14:00:00|2422.01|2421.71|2425.26|2424.96|2425.39|2425.09|2421.57|2421.21|1601
1721829900000|2024-07-24 14:05:00|2425.39|2425.09|2422.82|2422.52|2428.6|2428.3|2422.78|2422.47|1669
1721830200000|2024-07-24 14:10:00|2422.81|2422.51|2419.97|2419.47|2423.92|2423.62|2419.44|2419.14|1669
1721830500000|2024-07-24 14:15:00|2419.75|2419.45|2424.26|2423.76|2424.99|2424.57|2419.72|2419.33|1583
1721830800000|2024-07-24 14:20:00|2424.27|2423.77|2422.97|2422.67|2424.82|2424.52|2421.93|2421.62|1370
1721831100000|2024-07-24 14:25:00|2423.09|2422.59|2426.48|2426.18|2426.68|2426.38|2422.55|2422.25|1378
1721831400000|2024-07-24 14:30:00|2426.4|2426.1|2425.61|2425.31|2428.24|2427.84|2425.43|2425.13|1572
1721831700000|2024-07-24 14:35:00|2425.54|2425.24|2425.65|2425.35|2427.42|2427.1|2424.64|2424.24|1497
1721832000000|2024-07-24 14:40:00|2425.64|2425.34|2427.33|2427.03|2427.91|2427.53|2424.61|2424.23|1381
1721832300000|2024-07-24 14:45:00|2427.26|2426.96|2426.96|2426.66|2428.03|2427.66|2425.54|2425.23|1286
1721832600000|2024-07-24 14:50:00|2427.03|2426.73|2432.02|2431.72|2432.12|2431.75|2427.03|2426.73|1666
1721832900000|2024-07-24 14:55:00|2431.97|2431.67|2430.57|2430.27|2432.32|2431.94|2430.4|2430.01|1525
1721833200000|2024-07-24 15:00:00|2430.65|2430.35|2429.13|2428.83|2431.59|2431.25|2429.1|2428.79|1372
1721833500000|2024-07-24 15:05:00|2429.12|2428.82|2427.24|2426.94|2429.45|2429.15|2426.6|2426.3|1272
1721833800000|2024-07-24 15:10:00|2427.26|2426.96|2426.68|2426.38|2427.95|2427.65|2425.89|2425.59|1218
1721834100000|2024-07-24 15:15:00|2426.64|2426.34|2426.27|2425.97|2427.57|2427.2|2424.19|2423.81|1235
1721834400000|2024-07-24 15:20:00|2426.28|2425.98|2427.97|2427.67|2427.98|2427.68|2425.68|2425.36|1155
1721834700000|2024-07-24 15:25:00|2428.06|2427.76|2427.53|2427.23|2428.64|2428.34|2426.79|2426.39|1110
1721835000000|2024-07-24 15:30:00|2427.54|2427.24|2428.34|2428.04|2430.41|2430.11|2427.47|2427.04|1130
1721835300000|2024-07-24 15:35:00|2428.3|2428|2426.47|2426.17|2428.4|2428.1|2426.29|2425.99|991
1721835600000|2024-07-24 15:40:00|2426.44|2426.14|2424.39|2424.09|2426.58|2426.23|2424.09|2423.7|952
1721835900000|2024-07-24 15:45:00|2424.48|2423.98|2424.85|2424.55|2424.91|2424.61|2422.59|2422.27|952
1721836200000|2024-07-24 15:50:00|2424.87|2424.57|2425.11|2424.81|2425.36|2425.06|2424.17|2423.87|832
1721836500000|2024-07-24 15:55:00|2425.15|2424.85|2425.02|2424.72|2426.24|2425.94|2424.82|2424.52|953
1721836800000|2024-07-24 16:00:00|2425|2424.7|2422.91|2422.61|2425.13|2424.82|2422.57|2422.27|966
1721837100000|2024-07-24 16:05:00|2422.87|2422.57|2422.46|2422.16|2422.95|2422.65|2421.39|2421.09|1035
1721837400000|2024-07-24 16:10:00|2422.39|2422.09|2421.28|2420.98|2422.68|2422.38|2419.66|2419.36|1040
1721837700000|2024-07-24 16:15:00|2421.26|2420.96|2421.42|2421.12|2422.05|2421.75|2420.8|2420.39|835
1721838000000|2024-07-24 16:20:00|2421.43|2421.13|2421.72|2421.42|2422.39|2422.09|2421.34|2421.04|866
1721838300000|2024-07-24 16:25:00|2421.75|2421.45|2421.1|2420.8|2421.77|2421.47|2420.45|2420.15|844
1721838600000|2024-07-24 16:30:00|2421.11|2420.81|2420.99|2420.69|2421.82|2421.47|2420.12|2419.82|796
1721838900000|2024-07-24 16:35:00|2420.98|2420.68|2420.4|2420.1|2421.55|2421.25|2420.05|2419.74|888
1721839200000|2024-07-24 16:40:00|2420.39|2420.09|2420.52|2420.22|2420.66|2420.29|2419.59|2419.29|895
1721839500000|2024-07-24 16:45:00|2420.55|2420.25|2421.3|2421|2421.34|2421.04|2418.89|2418.59|882
1721839800000|2024-07-24 16:50:00|2421.31|2421.01|2421.12|2420.82|2421.92|2421.62|2420.82|2420.45|863
1721840100000|2024-07-24 16:55:00|2421.15|2420.85|2419.26|2418.96|2421.32|2421.02|2418.79|2418.49|764
1721840400000|2024-07-24 17:00:00|2419.25|2418.95|2417.34|2417.04|2419.95|2419.54|2417.34|2417.04|1115
1721840700000|2024-07-24 17:05:00|2417.36|2417.06|2416.44|2416.14|2417.6|2417.24|2416.08|2415.75|997
1721841000000|2024-07-24 17:10:00|2416.45|2416.15|2417.6|2417.3|2417.62|2417.32|2416.04|2415.74|868
1721841300000|2024-07-24 17:15:00|2417.62|2417.32|2415.57|2415.27|2417.97|2417.67|2415.29|2414.99|816
1721841600000|2024-07-24 17:20:00|2415.56|2415.26|2415.45|2414.95|2415.66|2415.36|2414.26|2413.96|858
1721841900000|2024-07-24 17:25:00|2415.44|2414.94|2415.54|2415.24|2415.9|2415.6|2414.77|2414.47|869
1721842200000|2024-07-24 17:30:00|2415.5|2415.2|2415.4|2415.1|2416.55|2416.2|2415.1|2414.8|941
1721842500000|2024-07-24 17:35:00|2415.32|2415.02|2413.65|2413.15|2415.7|2415.4|2413.28|2412.98|913
1721842800000|2024-07-24 17:40:00|2413.48|2413.18|2413.25|2412.95|2414.45|2414|2413.04|2412.74|748
1721843100000|2024-07-24 17:45:00|2413.24|2412.94|2413.11|2412.81|2413.24|2412.94|2411.77|2411.41|832
1721843400000|2024-07-24 17:50:00|2413.1|2412.8|2410.98|2410.68|2413.16|2412.86|2410.88|2410.51|927
1721843700000|2024-07-24 17:55:00|2410.97|2410.67|2409.47|2409.17|2410.97|2410.67|2408.25|2407.95|1178
1721844000000|2024-07-24 18:00:00|2409.46|2409.16|2407.52|2407.22|2409.5|2409.16|2406.2|2405.9|1227
1721844300000|2024-07-24 18:05:00|2407.45|2407.15|2406.42|2406.12|2408.13|2407.81|2406.26|2405.96|1091
1721844600000|2024-07-24 18:10:00|2406.27|2405.97|2408.27|2407.97|2409.09|2408.65|2406.14|2405.84|1004
1721844900000|2024-07-24 18:15:00|2408.3|2408|2407.97|2407.67|2409|2408.6|2407.35|2407.05|932
1721845200000|2024-07-24 18:20:00|2407.95|2407.65|2407.17|2406.87|2407.96|2407.66|2405.8|2405.5|1018
1721845500000|2024-07-24 18:25:00|2407.15|2406.85|2408.61|2408.31|2408.93|2408.63|2407.01|2406.71|871
1721845800000|2024-07-24 18:30:00|2408.4|2408.1|2409.14|2408.84|2409.42|2409.04|2408.37|2408.07|744
1721846100000|2024-07-24 18:35:00|2409.13|2408.83|2409.21|2408.91|2409.44|2409.14|2408.21|2407.91|810
1721846400000|2024-07-24 18:40:00|2409.2|2408.9|2408.36|2408.06|2409.66|2409.36|2407.98|2407.67|818
1721846700000|2024-07-24 18:45:00|2408.35|2408.05|2408.18|2407.88|2408.83|2408.44|2407.34|2407.04|841
1721847000000|2024-07-24 18:50:00|2408.17|2407.87|2408.36|2408.06|2408.49|2408.19|2407.88|2407.58|761
1721847300000|2024-07-24 18:55:00|2408.37|2408.07|2408.45|2408.15|2409.37|2409.07|2408.13|2407.83|889
1721847600000|2024-07-24 19:00:00|2408.48|2408.18|2407.83|2407.53|2408.69|2408.39|2407.67|2407.37|808
1721847900000|2024-07-24 19:05:00|2407.96|2407.66|2407.24|2406.94|2408.43|2408.13|2407.21|2406.91|813
1721848200000|2024-07-24 19:10:00|2407.22|2406.92|2408.1|2407.8|2408.23|2407.93|2406.96|2406.64|722
1721848500000|2024-07-24 19:15:00|2408.09|2407.79|2408.15|2407.85|2408.82|2408.52|2407.88|2407.53|791
1721848800000|2024-07-24 19:20:00|2408.29|2407.99|2407.14|2406.64|2408.92|2408.62|2407.02|2406.64|749
1721849100000|2024-07-24 19:25:00|2407.2|2406.84|2406.42|2406.12|2408.05|2407.75|2406.22|2405.92|727
1721849400000|2024-07-24 19:30:00|2406.44|2406.14|2406.83|2406.53|2407.03|2406.6|2404.85|2404.55|891
1721849700000|2024-07-24 19:35:00|2406.9|2406.6|2405.68|2405.38|2407.46|2407.16|2405.03|2404.73|748
1721850000000|2024-07-24 19:40:00|2405.7|2405.4|2405.17|2404.87|2405.7|2405.4|2403.27|2402.92|843
1721850300000|2024-07-24 19:45:00|2405.16|2404.86|2401.68|2401.38|2405.47|2405.08|2401.51|2401.19|910
1721850600000|2024-07-24 19:50:00|2401.9|2401.6|2402.01|2401.71|2402.75|2402.45|2401.45|2401.12|904
1721850900000|2024-07-24 19:55:00|2402|2401.7|2398.68|2398.38|2402|2401.7|2398.6|2398.19|1284
1721851200000|2024-07-24 20:00:00|2398.97|2398.67|2399.41|2399.11|2399.84|2399.44|2398.74|2398.44|798
1721851500000|2024-07-24 20:05:00|2399.32|2399.02|2399.6|2399.3|2400.78|2400.48|2398.75|2398.45|618
1721851800000|2024-07-24 20:10:00|2399.71|2399.21|2399.14|2398.84|2399.71|2399.36|2397.66|2397.33|685
1721852100000|2024-07-24 20:15:00|2399.15|2398.85|2398.31|2398.01|2399.85|2399.5|2398.09|2397.79|684
1721852400000|2024-07-24 20:20:00|2398.3|2398|2399.33|2399.03|2400.1|2399.79|2398.06|2397.67|595
1721852700000|2024-07-24 20:25:00|2399.43|2398.93|2397.95|2397.65|2399.78|2399.41|2397.69|2397.39|556
1721853000000|2024-07-24 20:30:00|2397.96|2397.66|2398.98|2398.48|2398.98|2398.59|2397.33|2396.96|460
1721853300000|2024-07-24 20:35:00|2398.81|2398.51|2398.55|2398.05|2399.15|2398.85|2398.4|2398.05|388
1721853600000|2024-07-24 20:40:00|2398.56|2398.06|2397.92|2397.42|2398.7|2398.4|2397.82|2397.41|372
1721853900000|2024-07-24 20:45:00|2397.91|2397.41|2399.82|2399.32|2399.83|2399.33|2397.75|2397.38|382
1721854200000|2024-07-24 20:50:00|2399.77|2399.27|2398.87|2398.57|2400.19|2399.82|2398.63|2398.29|364
1721854500000|2024-07-24 20:55:00|2398.88|2398.58|2397.69|2397.39|2398.98|2398.59|2397.13|2396.63|404
1721858400000|2024-07-24 22:00:00|2398.44|2397.94|2398.35|2397.85|2398.6|2398.1|2397.37|2396.87|89
1721858700000|2024-07-24 22:05:00|2398.48|2397.98|2396.78|2396.28|2398.78|2398.36|2396.25|2395.75|213
1721859000000|2024-07-24 22:10:00|2396.72|2396.22|2395.66|2395.16|2396.73|2396.23|2395.42|2394.92|342
1721859300000|2024-07-24 22:15:00|2395.65|2395.15|2395.04|2394.54|2395.78|2395.28|2394.54|2394.11|563
1721859600000|2024-07-24 22:20:00|2395.13|2394.63|2395.88|2395.38|2395.96|2395.54|2393.37|2392.87|422
1721859900000|2024-07-24 22:25:00|2395.91|2395.41|2397.13|2396.83|2397.8|2397.4|2395.71|2395.26|318
1721860200000|2024-07-24 22:30:00|2397.16|2396.86|2396.78|2396.28|2397.28|2396.93|2396.31|2395.92|387
1721860500000|2024-07-24 22:35:00|2396.72|2396.22|2395.73|2395.23|2396.72|2396.22|2395.54|2395.14|439
1721860800000|2024-07-24 22:40:00|2395.7|2395.2|2395.19|2394.69|2395.77|2395.37|2394.48|2394.08|563
1721861100000|2024-07-24 22:45:00|2395.22|2394.72|2396.08|2395.58|2396.96|2396.54|2394.9|2394.49|413
1721861400000|2024-07-24 22:50:00|2396.09|2395.59|2397.03|2396.53|2397.33|2396.99|2396.09|2395.59|360
1721861700000|2024-07-24 22:55:00|2397|2396.5|2398.13|2397.63|2398.3|2397.8|2396.6|2396.22|419
1721862000000|2024-07-24 23:00:00|2398.35|2397.85|2398.54|2398.04|2398.74|2398.39|2397.3|2396.83|366
1721862300000|2024-07-24 23:05:00|2398.51|2398.01|2397.41|2397.11|2398.55|2398.15|2397.29|2396.84|367
1721862600000|2024-07-24 23:10:00|2397.45|2397.15|2398.49|2397.99|2398.95|2398.52|2397.3|2396.9|462
1721862900000|2024-07-24 23:15:00|2398.52|2398.02|2399.62|2399.12|2400.05|2399.66|2398.36|2397.87|490
1721863200000|2024-07-24 23:20:00|2399.63|2399.13|2400.08|2399.78|2400.47|2399.97|2398.87|2398.47|337
1721863500000|2024-07-24 23:25:00|2400.29|2399.79|2400.22|2399.92|2400.99|2400.49|2399.64|2399.22|400
1721863800000|2024-07-24 23:30:00|2400.32|2399.82|2400.98|2400.68|2401.52|2401.02|2400.03|2399.57|383
1721864100000|2024-07-24 23:35:00|2401|2400.7|2400.16|2399.66|2401.32|2400.98|2399.74|2399.33|370
1721864400000|2024-07-24 23:40:00|2400.18|2399.68|2399.78|2399.28|2400.45|2399.99|2399.67|2399.24|274
1721864700000|2024-07-24 23:45:00|2399.77|2399.27|2399.83|2399.33|2400.29|2399.79|2399.45|2399.05|302
1721865000000|2024-07-24 23:50:00|2399.79|2399.29|2399.67|2399.17|2400.16|2399.66|2399.43|2398.95|349
1721865300000|2024-07-24 23:55:00|2399.46|2399.16|2399.1|2398.6|2399.79|2399.4|2398.74|2398.31|489
1721865600000|2024-07-25 00:00:00|2399.11|2398.61|2398.18|2397.88|2399.42|2399.09|2398.07|2397.72|646
1721865900000|2024-07-25 00:05:00|2398.36|2397.86|2396.76|2396.26|2398.58|2398.21|2396.37|2395.97|613
1721866200000|2024-07-25 00:10:00|2396.75|2396.25|2397.61|2397.11|2397.84|2397.46|2396.28|2395.79|787
1721866500000|2024-07-25 00:15:00|2397.57|2397.07|2398.65|2398.15|2398.92|2398.48|2397.57|2397.07|531
1721866800000|2024-07-25 00:20:00|2398.68|2398.18|2398.79|2398.49|2399.07|2398.69|2398.21|2397.75|418
1721867100000|2024-07-25 00:25:00|2398.78|2398.48|2398.74|2398.24|2399.06|2398.65|2397.71|2397.32|658
1721867400000|2024-07-25 00:30:00|2398.72|2398.22|2397.86|2397.56|2399.49|2399.19|2397.76|2397.46|1062
1721867700000|2024-07-25 00:35:00|2397.88|2397.58|2398.08|2397.58|2398.85|2398.35|2396.73|2396.42|977
1721868000000|2024-07-25 00:40:00|2398.07|2397.57|2397.07|2396.77|2398.31|2397.89|2396.98|2396.6|848
1721868300000|2024-07-25 00:45:00|2397.06|2396.76|2397.81|2397.51|2398.27|2397.91|2396.3|2395.87|884
1721868600000|2024-07-25 00:50:00|2397.73|2397.43|2397.9|2397.6|2398.02|2397.62|2397.15|2396.75|699
1721868900000|2024-07-25 00:55:00|2397.75|2397.45|2397.47|2396.97|2398.01|2397.68|2396.98|2396.55|574
1721869200000|2024-07-25 01:00:00|2397.45|2396.95|2397.79|2397.29|2397.88|2397.48|2394.86|2394.52|1503
1721869500000|2024-07-25 01:05:00|2397.68|2397.38|2398.46|2398.16|2400.11|2399.8|2396.29|2395.79|1291
1721869800000|2024-07-25 01:10:00|2398.44|2398.14|2398.16|2397.66|2400.41|2400.04|2397.43|2397.08|1045
1721870100000|2024-07-25 01:15:00|2398.17|2397.67|2392.49|2392.19|2398.19|2397.69|2392.49|2392.08|1335
1721870400000|2024-07-25 01:20:00|2392.58|2392.28|2390.5|2390|2394.45|2394.14|2390.16|2389.83|1626
1721870700000|2024-07-25 01:25:00|2390.33|2390.03|2388.17|2387.87|2392.17|2391.77|2385.9|2385.6|1624
1721871000000|2024-07-25 01:30:00|2388.12|2387.82|2387.43|2386.93|2389.34|2389.04|2385.84|2385.52|1670
1721871300000|2024-07-25 01:35:00|2387.4|2386.9|2381.17|2380.87|2389.52|2389.16|2379.78|2379.48|1709
1721871600000|2024-07-25 01:40:00|2381.19|2380.89|2378.14|2377.64|2382.07|2381.77|2370.84|2370.54|1973
1721871900000|2024-07-25 01:45:00|2378.23|2377.73|2379.99|2379.69|2381.24|2380.83|2377.4|2377.1|1659
1721872200000|2024-07-25 01:50:00|2379.85|2379.55|2375.66|2375.16|2380.98|2380.56|2372.86|2372.56|1647
1721872500000|2024-07-25 01:55:00|2375.64|2375.14|2376.75|2376.25|2377.81|2377.39|2374.26|2373.96|1604
1721872800000|2024-07-25 02:00:00|2376.51|2376.01|2377.52|2377.22|2378.82|2378.52|2374.8|2374.5|1496
1721873100000|2024-07-25 02:05:00|2377.5|2377.2|2379.51|2379.01|2380.94|2380.62|2376.15|2375.76|1385
1721873400000|2024-07-25 02:10:00|2379.45|2378.95|2376.17|2375.67|2379.45|2378.95|2375.98|2375.48|1517
1721873700000|2024-07-25 02:15:00|2376.16|2375.66|2378.57|2378.07|2378.84|2378.34|2376.16|2375.66|1017
1721874000000|2024-07-25 02:20:00|2378.59|2378.09|2378.64|2378.14|2379.75|2379.29|2377.6|2377.22|877
1721874300000|2024-07-25 02:25:00|2378.61|2378.31|2377.78|2377.48|2379.4|2378.99|2377.64|2377.24|898
1721874600000|2024-07-25 02:30:00|2377.89|2377.39|2379.45|2379.15|2379.65|2379.28|2377.41|2377.02|1284
1721874900000|2024-07-25 02:35:00|2379.42|2379.12|2372.41|2372.11|2379.59|2379.19|2372.4|2372.1|1601
1721875200000|2024-07-25 02:40:00|2372.55|2372.05|2373.81|2373.51|2373.89|2373.59|2370.22|2369.79|1597
1721875500000|2024-07-25 02:45:00|2373.79|2373.49|2374.23|2373.73|2375.62|2375.25|2372.79|2372.49|1441
1721875800000|2024-07-25 02:50:00|2374.25|2373.75|2373.21|2372.71|2374.56|2374.26|2371.5|2371.17|1318
1721876100000|2024-07-25 02:55:00|2373.27|2372.77|2372.9|2372.6|2374.29|2373.99|2371.51|2371.04|1211
1721876400000|2024-07-25 03:00:00|2372.88|2372.58|2373.09|2372.59|2373.41|2373.02|2371.72|2371.4|1307
1721876700000|2024-07-25 03:05:00|2373.12|2372.62|2374.05|2373.55|2374.64|2374.3|2372.94|2372.5|1375
1721877000000|2024-07-25 03:10:00|2374.06|2373.56|2371.96|2371.46|2374.07|2373.76|2371.71|2371.4|1271
1721877300000|2024-07-25 03:15:00|2371.97|2371.47|2370.56|2370.26|2372.19|2371.89|2369.85|2369.46|1351
1721877600000|2024-07-25 03:20:00|2370.81|2370.51|2369.54|2369.24|2370.97|2370.58|2366.99|2366.69|1450
1721877900000|2024-07-25 03:25:00|2369.55|2369.25|2370.95|2370.45|2371.69|2371.19|2367.74|2367.24|1308
1721878200000|2024-07-25 03:30:00|2370.98|2370.48|2373.4|2373.1|2373.77|2373.47|2370.93|2370.43|950
1721878500000|2024-07-25 03:35:00|2373.43|2373.13|2374.36|2374.06|2375.52|2375.22|2372.45|2371.98|832
1721878800000|2024-07-25 03:40:00|2374.34|2374.04|2375.35|2374.85|2375.44|2374.94|2373.99|2373.59|592
1721879100000|2024-07-25 03:45:00|2375.36|2374.86|2375.12|2374.62|2375.94|2375.44|2374.84|2374.35|643
1721879400000|2024-07-25 03:50:00|2375.11|2374.61|2373.74|2373.24|2375.35|2374.97|2373.57|2373.07|568
1721879700000|2024-07-25 03:55:00|2373.7|2373.2|2375.07|2374.57|2375.53|2375.1|2373.21|2372.84|661
1721880000000|2024-07-25 04:00:00|2375.08|2374.58|2375.1|2374.6|2375.38|2375.03|2373.78|2373.38|670
1721880300000|2024-07-25 04:05:00|2375.11|2374.61|2374.1|2373.8|2375.61|2375.22|2373.4|2373.08|700
1721880600000|2024-07-25 04:10:00|2374.2|2373.7|2375.12|2374.82|2375.45|2375.11|2373.8|2373.4|775
1721880900000|2024-07-25 04:15:00|2375.22|2374.72|2375.05|2374.75|2376.14|2375.78|2374.76|2374.43|624
1721881200000|2024-07-25 04:20:00|2375.08|2374.78|2375.56|2375.06|2375.65|2375.32|2374.69|2374.28|468
1721881500000|2024-07-25 04:25:00|2375.55|2375.05|2375.97|2375.47|2376.3|2375.92|2375.14|2374.64|542
1721881800000|2024-07-25 04:30:00|2375.98|2375.48|2376.56|2376.26|2377.38|2377.08|2375.24|2374.89|753
1721882100000|2024-07-25 04:35:00|2376.61|2376.31|2376.35|2375.85|2377.45|2377.03|2375.74|2375.41|722
1721882400000|2024-07-25 04:40:00|2376.36|2375.86|2375.82|2375.32|2376.55|2376.15|2375.42|2375|583
1721882700000|2024-07-25 04:45:00|2375.81|2375.31|2376.49|2375.99|2376.66|2376.26|2375.51|2375.15|605
1721883000000|2024-07-25 04:50:00|2376.47|2375.97|2377.34|2377.04|2377.61|2377.27|2376.04|2375.66|550
1721883300000|2024-07-25 04:55:00|2377.37|2377.07|2377.84|2377.54|2378.25|2377.95|2377.05|2376.68|697
1721883600000|2024-07-25 05:00:00|2377.85|2377.55|2376.61|2376.31|2378.2|2377.83|2376.3|2375.85|710
1721883900000|2024-07-25 05:05:00|2376.68|2376.38|2375.07|2374.57|2376.75|2376.45|2374.73|2374.39|740
1721884200000|2024-07-25 05:10:00|2374.9|2374.6|2375.25|2374.75|2375.93|2375.52|2374.26|2373.9|849
1721884500000|2024-07-25 05:15:00|2375.24|2374.74|2374.87|2374.57|2375.47|2374.97|2374.46|2374.05|550
1721884800000|2024-07-25 05:20:00|2374.85|2374.55|2374.39|2374.09|2375.01|2374.64|2373.37|2373.03|808
1721885100000|2024-07-25 05:25:00|2374.38|2374.08|2372.36|2371.86|2374.59|2374.18|2372.31|2371.81|686
1721885400000|2024-07-25 05:30:00|2372.27|2371.77|2370.83|2370.53|2372.75|2372.25|2369.33|2368.93|1302
1721885700000|2024-07-25 05:35:00|2370.82|2370.52|2372.51|2372.21|2372.97|2372.65|2370.55|2370.1|1221
1721886000000|2024-07-25 05:40:00|2372.6|2372.1|2374.75|2374.45|2375.03|2374.69|2372.21|2371.91|1204
1721886300000|2024-07-25 05:45:00|2374.76|2374.46|2372.72|2372.42|2375.47|2375.17|2372.65|2372.35|1058
1721886600000|2024-07-25 05:50:00|2372.74|2372.44|2374.94|2374.64|2375.77|2375.27|2372.23|2371.86|1085
1721886900000|2024-07-25 05:55:00|2374.97|2374.67|2376.5|2376.2|2376.9|2376.52|2374.03|2373.73|1216
1721887200000|2024-07-25 06:00:00|2376.51|2376.21|2376.91|2376.61|2377.1|2376.73|2375.34|2374.89|1158
1721887500000|2024-07-25 06:05:00|2376.92|2376.62|2376.91|2376.61|2378.95|2378.64|2376.69|2376.39|1362
1721887800000|2024-07-25 06:10:00|2376.92|2376.62|2376.57|2376.27|2377.15|2376.8|2374.1|2373.67|1349
1721888100000|2024-07-25 06:15:00|2376.55|2376.25|2375.57|2375.07|2376.84|2376.54|2374.95|2374.57|1124
1721888400000|2024-07-25 06:20:00|2375.58|2375.08|2375.22|2374.92|2376.24|2375.94|2374.78|2374.43|1138
1721888700000|2024-07-25 06:25:00|2375.21|2374.91|2373.56|2373.26|2375.31|2374.94|2373.22|2372.85|1098
1721889000000|2024-07-25 06:30:00|2373.55|2373.25|2374.59|2374.09|2375.63|2375.24|2373.49|2373.12|1142
1721889300000|2024-07-25 06:35:00|2374.6|2374.1|2373.96|2373.66|2374.7|2374.32|2372.95|2372.58|1200
1721889600000|2024-07-25 06:40:00|2373.99|2373.69|2373.57|2373.27|2374.8|2374.42|2373.29|2372.94|1196
1721889900000|2024-07-25 06:45:00|2373.56|2373.26|2374.19|2373.69|2376.21|2375.83|2373.07|2372.77|1214
1721890200000|2024-07-25 06:50:00|2374.17|2373.67|2371.49|2370.99|2374.27|2373.77|2370.11|2369.8|1140
1721890500000|2024-07-25 06:55:00|2371.5|2371|2372.4|2371.9|2372.94|2372.48|2370.88|2370.58|1040
1721890800000|2024-07-25 07:00:00|2372.45|2371.95|2370.95|2370.65|2372.45|2371.95|2370.92|2370.57|1070
1721891100000|2024-07-25 07:05:00|2370.94|2370.64|2367.69|2367.39|2371.33|2371.03|2367.29|2366.91|1150
1721891400000|2024-07-25 07:10:00|2367.71|2367.41|2367.19|2366.89|2368.3|2367.96|2366.1|2365.7|1166
1721891700000|2024-07-25 07:15:00|2367.18|2366.88|2372.14|2371.84|2372.25|2371.95|2366.69|2366.39|1215
1721892000000|2024-07-25 07:20:00|2372.13|2371.83|2372.94|2372.64|2374.03|2373.63|2371.97|2371.67|1249
1721892300000|2024-07-25 07:25:00|2372.92|2372.62|2373.97|2373.47|2374.76|2374.46|2372.11|2371.81|1233
1721892600000|2024-07-25 07:30:00|2373.95|2373.45|2375.55|2375.25|2375.68|2375.31|2373.09|2372.72|1207
1721892900000|2024-07-25 07:35:00|2375.56|2375.06|2376.76|2376.46|2377|2376.64|2374.7|2374.2|1160
1721893200000|2024-07-25 07:40:00|2376.79|2376.49|2375.8|2375.3|2377.78|2377.28|2375.04|2374.73|1195
1721893500000|2024-07-25 07:45:00|2375.82|2375.32|2374.6|2374.3|2376.19|2375.85|2373.9|2373.56|1146
1721893800000|2024-07-25 07:50:00|2374.58|2374.28|2375.12|2374.62|2376.61|2376.31|2374.54|2374.22|1091
1721894100000|2024-07-25 07:55:00|2375.08|2374.58|2374.39|2373.89|2375.16|2374.73|2374.05|2373.62|896
1721894400000|2024-07-25 08:00:00|2374.34|2373.84|2375.29|2374.99|2375.84|2375.48|2374.04|2373.73|1220
1721894700000|2024-07-25 08:05:00|2375.32|2375.02|2375.98|2375.48|2376|2375.61|2374.25|2373.8|1207
1721895000000|2024-07-25 08:10:00|2375.89|2375.59|2375.7|2375.2|2377.73|2377.39|2375.28|2374.98|1182
1721895300000|2024-07-25 08:15:00|2375.64|2375.34|2373.44|2373.14|2376.22|2375.82|2372.48|2372.12|1239
1721895600000|2024-07-25 08:20:00|2373.47|2373.17|2374.3|2374|2375.75|2375.45|2373.47|2373.08|1129
1721895900000|2024-07-25 08:25:00|2374.26|2373.96|2372.97|2372.67|2374.36|2373.96|2372.25|2371.95|1099
1721896200000|2024-07-25 08:30:00|2372.98|2372.68|2374.65|2374.35|2374.85|2374.46|2372.52|2372.22|1074
1721896500000|2024-07-25 08:35:00|2374.64|2374.34|2374.58|2374.28|2374.97|2374.67|2373.53|2373.16|972
1721896800000|2024-07-25 08:40:00|2374.59|2374.29|2376.45|2376.15|2376.91|2376.53|2374.59|2374.29|978
1721897100000|2024-07-25 08:45:00|2376.46|2376.16|2377.89|2377.39|2377.92|2377.5|2376.46|2376.14|1079
1721897400000|2024-07-25 08:50:00|2377.8|2377.3|2376.35|2376.05|2377.86|2377.36|2375.82|2375.46|1006
1721897700000|2024-07-25 08:55:00|2376.36|2376.06|2374.9|2374.6|2376.97|2376.67|2374.72|2374.33|1052
1721898000000|2024-07-25 09:00:00|2374.76|2374.46|2373.25|2372.95|2375.07|2374.72|2373.23|2372.83|816
1721898300000|2024-07-25 09:05:00|2373.35|2373.05|2373.25|2372.95|2373.68|2373.38|2372.63|2372.26|1012
1721898600000|2024-07-25 09:10:00|2373.23|2372.93|2373.84|2373.54|2374.01|2373.66|2372.45|2372.08|971
1721898900000|2024-07-25 09:15:00|2373.59|2373.29|2373.69|2373.39|2373.93|2373.58|2372.66|2372.34|842
1721899200000|2024-07-25 09:20:00|2373.72|2373.42|2372.09|2371.79|2373.73|2373.43|2371.29|2370.99|899
1721899500000|2024-07-25 09:25:00|2372.1|2371.8|2371.29|2370.99|2372.31|2371.97|2370.67|2370.35|998
1721899800000|2024-07-25 09:30:00|2371.27|2370.97|2373.13|2372.63|2373.98|2373.66|2371.17|2370.8|988
1721900100000|2024-07-25 09:35:00|2373.02|2372.52|2375.07|2374.57|2375.17|2374.75|2372.56|2372.16|985
1721900400000|2024-07-25 09:40:00|2375|2374.5|2376.01|2375.71|2376.09|2375.72|2374.2|2373.7|905
1721900700000|2024-07-25 09:45:00|2375.94|2375.64|2373.85|2373.55|2376.42|2376.12|2373.85|2373.55|931
1721901000000|2024-07-25 09:50:00|2373.95|2373.45|2374.99|2374.69|2375.45|2375.03|2373.85|2373.44|894
1721901300000|2024-07-25 09:55:00|2374.98|2374.68|2373.9|2373.6|2375.1|2374.72|2373.41|2373.02|690
1721901600000|2024-07-25 10:00:00|2373.91|2373.61|2372.91|2372.61|2373.97|2373.67|2372.47|2372.08|765
1721901900000|2024-07-25 10:05:00|2372.9|2372.6|2373.77|2373.47|2373.86|2373.49|2372.08|2371.77|751
1721902200000|2024-07-25 10:10:00|2373.76|2373.46|2375.62|2375.32|2375.74|2375.38|2373.76|2373.38|831
1721902500000|2024-07-25 10:15:00|2375.58|2375.28|2374.3|2374|2375.8|2375.44|2374.21|2373.83|882
1721902800000|2024-07-25 10:20:00|2374.4|2373.9|2373.87|2373.57|2374.88|2374.58|2373.69|2373.33|797
1721903100000|2024-07-25 10:25:00|2373.91|2373.61|2374.91|2374.61|2375.32|2375.02|2373.56|2373.16|809
1721903400000|2024-07-25 10:30:00|2374.92|2374.62|2374.8|2374.5|2375.27|2374.92|2374.11|2373.81|818
1721903700000|2024-07-25 10:35:00|2374.76|2374.46|2377.72|2377.42|2378.35|2378.05|2374.73|2374.43|1084
1721904000000|2024-07-25 10:40:00|2377.71|2377.41|2377.4|2376.9|2378.02|2377.7|2376.72|2376.41|910
1721904300000|2024-07-25 10:45:00|2377.3|2377|2377.88|2377.58|2378.2|2377.9|2377.18|2376.78|843
1721904600000|2024-07-25 10:50:00|2377.98|2377.48|2380.02|2379.72|2380.16|2379.79|2377.86|2377.47|896
1721904900000|2024-07-25 10:55:00|2380.06|2379.76|2381.42|2381.12|2382.89|2382.46|2380.04|2379.63|1151
1721905200000|2024-07-25 11:00:00|2381.44|2381.14|2381.39|2381.09|2381.99|2381.65|2379.75|2379.3|1066
1721905500000|2024-07-25 11:05:00|2381.4|2381.1|2378.87|2378.57|2381.42|2381.12|2378.49|2378.14|969
1721905800000|2024-07-25 11:10:00|2378.84|2378.54|2377.19|2376.69|2379.21|2378.83|2376.89|2376.49|1034
1721906100000|2024-07-25 11:15:00|2377.16|2376.66|2375.33|2375.03|2377.16|2376.67|2373.82|2373.49|1151
1721906400000|2024-07-25 11:20:00|2375.35|2375.05|2374.93|2374.43|2376.26|2375.88|2374.42|2374.03|1174
1721906700000|2024-07-25 11:25:00|2374.94|2374.44|2373.98|2373.48|2375.34|2375.03|2373.77|2373.37|1082
1721907000000|2024-07-25 11:30:00|2374.05|2373.55|2373.01|2372.51|2374.58|2374.24|2372.37|2371.94|1196
1721907300000|2024-07-25 11:35:00|2373.03|2372.53|2371.19|2370.89|2373.24|2372.86|2371.1|2370.8|1034
1721907600000|2024-07-25 11:40:00|2371.18|2370.88|2369.55|2369.05|2372.12|2371.62|2368.83|2368.43|1014
1721907900000|2024-07-25 11:45:00|2369.56|2369.06|2370.47|2370.17|2371.38|2371|2369.51|2369.06|1050
1721908200000|2024-07-25 11:50:00|2370.54|2370.24|2370.37|2369.87|2371.38|2371.08|2370.07|2369.72|984
1721908500000|2024-07-25 11:55:00|2370.34|2369.84|2368.85|2368.35|2370.34|2369.95|2368.27|2367.93|936
1721908800000|2024-07-25 12:00:00|2368.73|2368.43|2365.91|2365.61|2368.96|2368.65|2365.89|2365.5|1288
1721909100000|2024-07-25 12:05:00|2365.88|2365.58|2365.23|2364.73|2367.55|2367.25|2364.11|2363.7|1327
1721909400000|2024-07-25 12:10:00|2365.24|2364.74|2363.74|2363.44|2365.81|2365.41|2363.03|2362.64|1265
1721909700000|2024-07-25 12:15:00|2363.8|2363.5|2365.78|2365.48|2367.54|2367.24|2363.67|2363.37|1388
1721910000000|2024-07-25 12:20:00|2365.77|2365.47|2375.12|2374.82|2375.25|2374.95|2365.37|2364.98|1474
1721910300000|2024-07-25 12:25:00|2375.23|2374.93|2374.06|2373.56|2375.59|2375.17|2373.17|2372.48|1283
1721910600000|2024-07-25 12:30:00|2377.94|2374.23|2365.16|2364.86|2378.39|2376.09|2365.16|2364.38|1976
1721910900000|2024-07-25 12:35:00|2365.17|2364.87|2370.45|2369.95|2370.69|2370.39|2364.07|2363.77|1938
1721911200000|2024-07-25 12:40:00|2370.39|2369.89|2370.56|2370.26|2372.14|2371.83|2368.65|2368.24|1694
1721911500000|2024-07-25 12:45:00|2370.44|2370.14|2370.97|2370.67|2371.32|2371.02|2367.54|2367.24|1616
1721911800000|2024-07-25 12:50:00|2370.99|2370.69|2369.53|2369.23|2370.99|2370.69|2367.71|2367.41|1540
1721912100000|2024-07-25 12:55:00|2369.52|2369.22|2371.44|2370.94|2372.34|2371.99|2369.09|2368.77|1681
1721912400000|2024-07-25 13:00:00|2371.45|2370.95|2369.52|2369.22|2372.6|2372.3|2368.46|2368.16|1748
1721912700000|2024-07-25 13:05:00|2369.56|2369.26|2371.99|2371.49|2373.19|2372.88|2368.56|2368.26|1806
1721913000000|2024-07-25 13:10:00|2372.08|2371.58|2372.52|2372.22|2375.4|2375|2371.49|2370.99|1621
1721913300000|2024-07-25 13:15:00|2372.5|2372.2|2373|2372.7|2376.51|2376.21|2372.42|2372.1|1532
1721913600000|2024-07-25 13:20:00|2372.92|2372.62|2370.21|2369.91|2373.05|2372.68|2370.21|2369.87|1465
1721913900000|2024-07-25 13:25:00|2370.18|2369.88|2370.11|2369.81|2370.88|2370.58|2369.79|2369.4|1472
1721914200000|2024-07-25 13:30:00|2370.03|2369.73|2369.02|2368.52|2372.25|2371.95|2368.26|2367.96|1920
1721914500000|2024-07-25 13:35:00|2369.16|2368.66|2367.09|2366.79|2371.15|2370.85|2367.02|2366.67|1839
1721914800000|2024-07-25 13:40:00|2367.07|2366.77|2370.6|2370.3|2370.95|2370.65|2364.69|2364.32|1707
1721915100000|2024-07-25 13:45:00|2370.55|2370.25|2365.52|2365.02|2371.43|2371.07|2365.32|2365.02|1822
1721915400000|2024-07-25 13:50:00|2365.4|2365.1|2363.97|2363.47|2367.72|2367.37|2362.79|2362.49|1702
1721915700000|2024-07-25 13:55:00|2363.99|2363.49|2365.11|2364.81|2366.08|2365.58|2362.28|2361.96|1794
1721916000000|2024-07-25 14:00:00|2365.16|2364.86|2364.25|2363.95|2366.48|2366.18|2362.74|2362.44|1851
1721916300000|2024-07-25 14:05:00|2364.16|2363.86|2362.41|2362.11|2365.54|2365.24|2361.77|2361.47|1718
1721916600000|2024-07-25 14:10:00|2362.34|2362.04|2361.29|2360.99|2362.95|2362.65|2361.2|2360.9|1717
1721916900000|2024-07-25 14:15:00|2361.25|2360.95|2364.58|2364.08|2364.58|2364.22|2358.24|2357.94|1790
1721917200000|2024-07-25 14:20:00|2364.39|2364.09|2364.47|2364.17|2365.97|2365.58|2363.29|2362.99|1682
1721917500000|2024-07-25 14:25:00|2364.46|2364.16|2366.35|2366.05|2367.28|2366.98|2363.92|2363.57|1564
1721917800000|2024-07-25 14:30:00|2366.33|2366.03|2363.12|2362.62|2366.35|2366.03|2362.41|2362.11|1542
1721918100000|2024-07-25 14:35:00|2363.03|2362.73|2363.76|2363.46|2364.81|2364.46|2362.09|2361.79|1436
1721918400000|2024-07-25 14:40:00|2363.87|2363.57|2363.75|2363.45|2364.11|2363.71|2361.61|2361.31|1433
1721918700000|2024-07-25 14:45:00|2363.73|2363.43|2364.16|2363.66|2366.22|2365.77|2363.62|2363.32|1522
1721919000000|2024-07-25 14:50:00|2364.24|2363.94|2366.93|2366.63|2367.17|2366.81|2363.64|2363.24|1460
1721919300000|2024-07-25 14:55:00|2366.89|2366.59|2367.05|2366.55|2368.71|2368.41|2365.78|2365.4|1499
1721919600000|2024-07-25 15:00:00|2366.91|2366.61|2365.61|2365.31|2367.6|2367.11|2365.25|2364.95|1395
1721919900000|2024-07-25 15:05:00|2365.65|2365.35|2366.44|2366.14|2366.68|2366.34|2364|2363.68|1364
1721920200000|2024-07-25 15:10:00|2366.45|2366.15|2366.37|2366.07|2368.73|2368.38|2366.04|2365.73|1393
1721920500000|2024-07-25 15:15:00|2366.36|2366.06|2367.09|2366.79|2368.11|2367.81|2366.31|2366.01|1311
1721920800000|2024-07-25 15:20:00|2367.04|2366.74|2364.12|2363.82|2367.04|2366.74|2363.71|2363.41|1254
1721921100000|2024-07-25 15:25:00|2364.1|2363.8|2365.11|2364.81|2365.31|2365.01|2363.19|2362.89|1191
1721921400000|2024-07-25 15:30:00|2365.07|2364.77|2365.4|2365.1|2366.81|2366.51|2364.71|2364.41|1120
1721921700000|2024-07-25 15:35:00|2365.39|2365.09|2367.04|2366.74|2367.23|2366.93|2364.41|2364.11|1092
1721922000000|2024-07-25 15:40:00|2367.01|2366.71|2365.05|2364.75|2367.11|2366.81|2365.04|2364.74|1032
1721922300000|2024-07-25 15:45:00|2365.04|2364.74|2362.95|2362.65|2365.11|2364.81|2362.56|2362.26|991
1721922600000|2024-07-25 15:50:00|2363.01|2362.71|2363.9|2363.6|2364.81|2364.51|2362.33|2362.03|1057
1721922900000|2024-07-25 15:55:00|2363.86|2363.56|2363.35|2363.05|2364.02|2363.72|2362.34|2362.03|917
1721923200000|2024-07-25 16:00:00|2363.36|2363.06|2359.98|2359.48|2363.68|2363.38|2359.74|2359.39|1074
1721923500000|2024-07-25 16:05:00|2359.89|2359.39|2359.76|2359.46|2360.55|2360.19|2358.02|2357.72|1203
1721923800000|2024-07-25 16:10:00|2359.73|2359.43|2358.37|2358.07|2359.8|2359.5|2357.8|2357.44|1059
1721924100000|2024-07-25 16:15:00|2358.26|2357.96|2360.79|2360.49|2361.06|2360.75|2357.76|2357.46|1125
1721924400000|2024-07-25 16:20:00|2360.8|2360.5|2364.09|2363.59|2364.23|2363.85|2359.74|2359.4|1233
1721924700000|2024-07-25 16:25:00|2364.08|2363.58|2362.54|2362.24|2364.62|2364.22|2362.35|2361.91|1116
1721925000000|2024-07-25 16:30:00|2362.66|2362.16|2362.4|2362.1|2363.78|2363.48|2361.93|2361.63|1081
1721925300000|2024-07-25 16:35:00|2362.39|2362.09|2362.73|2362.43|2363.84|2363.54|2361.76|2361.46|950
1721925600000|2024-07-25 16:40:00|2362.76|2362.46|2364.08|2363.78|2364.25|2363.95|2362.27|2361.87|943
1721925900000|2024-07-25 16:45:00|2364.09|2363.79|2361.56|2361.26|2364.79|2364.49|2361.27|2360.97|990
1721926200000|2024-07-25 16:50:00|2361.57|2361.27|2362.92|2362.62|2364.29|2363.99|2361.17|2360.87|1014
1721926500000|2024-07-25 16:55:00|2362.93|2362.63|2362.85|2362.55|2363.67|2363.37|2362.51|2362.21|869
1721926800000|2024-07-25 17:00:00|2362.86|2362.56|2364.33|2364.03|2365.66|2365.34|2362.83|2362.53|1130
1721927100000|2024-07-25 17:05:00|2364.35|2364.05|2364.01|2363.71|2364.74|2364.37|2363.43|2363.13|1070
1721927400000|2024-07-25 17:10:00|2364.05|2363.75|2363.53|2363.23|2364.65|2364.35|2362.82|2362.52|1042
1721927700000|2024-07-25 17:15:00|2363.54|2363.24|2362.26|2361.96|2363.65|2363.35|2362.14|2361.82|1006
1721928000000|2024-07-25 17:20:00|2362.25|2361.95|2360.06|2359.76|2362.69|2362.39|2359.79|2359.48|1047
1721928300000|2024-07-25 17:25:00|2360.11|2359.81|2354.86|2354.56|2361.48|2361.18|2353.36|2353.03|1458
1721928600000|2024-07-25 17:30:00|2354.84|2354.54|2355.05|2354.75|2356.88|2356.46|2353.47|2353.17|1344
1721928900000|2024-07-25 17:35:00|2355|2354.7|2355.26|2354.96|2355.76|2355.46|2353.73|2353.43|1050
1721929200000|2024-07-25 17:40:00|2355.25|2354.95|2354.77|2354.47|2356.17|2355.81|2353.8|2353.5|957
1721929500000|2024-07-25 17:45:00|2354.78|2354.48|2354.99|2354.69|2355.43|2355.04|2353.46|2353.13|968
1721929800000|2024-07-25 17:50:00|2354.89|2354.59|2355.96|2355.66|2357.04|2356.66|2353.78|2353.36|973
1721930100000|2024-07-25 17:55:00|2355.95|2355.65|2356.3|2356|2356.5|2356.15|2355.46|2355.15|853
1721930400000|2024-07-25 18:00:00|2356.32|2356.02|2357.27|2356.97|2358.68|2358.36|2356.32|2356.02|900
1721930700000|2024-07-25 18:05:00|2357.28|2356.98|2354.92|2354.62|2357.49|2357.19|2354.51|2354.12|907
1721931000000|2024-07-25 18:10:00|2354.93|2354.63|2355.38|2355.08|2356.57|2356.27|2354.73|2354.43|721
1721931300000|2024-07-25 18:15:00|2355.46|2355.16|2357.51|2357.21|2358.25|2357.93|2355.43|2355.13|803
1721931600000|2024-07-25 18:20:00|2357.53|2357.23|2357.54|2357.04|2358.39|2357.99|2357.32|2356.89|800
1721931900000|2024-07-25 18:25:00|2357.52|2357.02|2358.37|2358.07|2359.2|2358.9|2357.17|2356.78|808
1721932200000|2024-07-25 18:30:00|2358.36|2358.06|2360.07|2359.77|2360.08|2359.78|2358.16|2357.77|709
1721932500000|2024-07-25 18:35:00|2360.05|2359.75|2359.04|2358.74|2360.49|2360.17|2358.96|2358.66|698
1721932800000|2024-07-25 18:40:00|2359.03|2358.73|2359.78|2359.28|2360.58|2360.19|2358.64|2358.34|746
1721933100000|2024-07-25 18:45:00|2359.79|2359.29|2358.06|2357.76|2359.96|2359.59|2357.96|2357.66|629
1721933400000|2024-07-25 18:50:00|2358.07|2357.77|2357.01|2356.71|2358.56|2358.2|2356.82|2356.43|599
1721933700000|2024-07-25 18:55:00|2357|2356.7|2357.39|2357.09|2358.93|2358.6|2357|2356.7|783
1721934000000|2024-07-25 19:00:00|2357.3|2357|2356.86|2356.56|2357.81|2357.46|2356.33|2355.94|663
1721934300000|2024-07-25 19:05:00|2356.82|2356.52|2357.49|2357.19|2357.69|2357.39|2356.48|2356.18|561
1721934600000|2024-07-25 19:10:00|2357.5|2357.2|2357.67|2357.37|2358.06|2357.76|2356.66|2356.27|577
1721934900000|2024-07-25 19:15:00|2357.66|2357.36|2358.77|2358.47|2359.14|2358.83|2357.57|2357.27|595
1721935200000|2024-07-25 19:20:00|2358.66|2358.36|2359.7|2359.4|2360.89|2360.59|2358.51|2358.21|663
1721935500000|2024-07-25 19:25:00|2359.71|2359.41|2362.78|2362.28|2362.96|2362.66|2359.63|2359.33|742
1721935800000|2024-07-25 19:30:00|2362.7|2362.4|2363.45|2363.15|2363.69|2363.36|2362.41|2362.1|652
1721936100000|2024-07-25 19:35:00|2363.44|2363.14|2362.89|2362.59|2363.89|2363.57|2362.47|2362.1|617
1721936400000|2024-07-25 19:40:00|2362.9|2362.6|2363.87|2363.57|2364.07|2363.77|2362.9|2362.59|578
1721936700000|2024-07-25 19:45:00|2363.88|2363.58|2363.54|2363.24|2363.91|2363.59|2362.27|2361.88|663
1721937000000|2024-07-25 19:50:00|2363.53|2363.23|2363.57|2363.27|2363.91|2363.61|2363.12|2362.82|606
1721937300000|2024-07-25 19:55:00|2363.55|2363.25|2362.78|2362.48|2364.09|2363.73|2362.12|2361.72|919
1721937600000|2024-07-25 20:00:00|2362.8|2362.5|2361.56|2361.26|2362.93|2362.58|2361.56|2361.26|595
1721937900000|2024-07-25 20:05:00|2361.57|2361.27|2359.81|2359.51|2361.7|2361.32|2359.74|2359.4|468
1721938200000|2024-07-25 20:10:00|2359.8|2359.5|2362.48|2361.98|2363.26|2362.93|2359.7|2359.4|750
1721938500000|2024-07-25 20:15:00|2362.61|2362.11|2359.81|2359.51|2362.61|2362.11|2359.66|2359.26|744
1721938800000|2024-07-25 20:20:00|2359.82|2359.52|2361.6|2361.1|2361.64|2361.2|2359.6|2359.3|430
1721939100000|2024-07-25 20:25:00|2361.58|2361.08|2361.97|2361.47|2362.22|2361.8|2361.36|2360.98|258
1721939400000|2024-07-25 20:30:00|2361.86|2361.56|2363.56|2363.06|2364.01|2363.68|2361.8|2361.5|368
1721939700000|2024-07-25 20:35:00|2363.46|2363.16|2363.52|2363.22|2363.91|2363.58|2362.09|2361.79|373
1721940000000|2024-07-25 20:40:00|2363.55|2363.25|2364.2|2363.9|2365.44|2365.14|2363.43|2363.09|456
1721940300000|2024-07-25 20:45:00|2364.19|2363.89|2363.71|2363.41|2365.29|2364.99|2363.66|2363.23|335
1721940600000|2024-07-25 20:50:00|2363.79|2363.29|2364.68|2364.38|2364.93|2364.55|2363.73|2363.25|394
1721940900000|2024-07-25 20:55:00|2364.62|2364.32|2364.53|2364.03|2365.57|2365.23|2363.81|2363.35|433
1721944800000|2024-07-25 22:00:00|2364.75|2364.25|2364.68|2364.18|2365.3|2364.8|2364.47|2363.97|145
1721945100000|2024-07-25 22:05:00|2364.87|2364.37|2365.18|2364.68|2365.23|2364.83|2364.62|2364.26|88
1721945400000|2024-07-25 22:10:00|2365.19|2364.69|2365.22|2364.72|2365.75|2365.31|2365.12|2364.68|113
1721945700000|2024-07-25 22:15:00|2365.04|2364.74|2364.57|2364.27|2365.23|2364.75|2364.18|2363.81|168
1721946000000|2024-07-25 22:20:00|2364.58|2364.28|2364.65|2364.15|2364.91|2364.51|2364.51|2364.12|165
1721946300000|2024-07-25 22:25:00|2364.64|2364.14|2363.87|2363.37|2364.79|2364.37|2363.86|2363.37|182
1721946600000|2024-07-25 22:30:00|2363.89|2363.39|2363.54|2363.04|2363.95|2363.58|2363.24|2362.91|181
1721946900000|2024-07-25 22:35:00|2363.45|2363.15|2363.83|2363.33|2364.12|2363.75|2363.27|2362.92|166
1721947200000|2024-07-25 22:40:00|2363.82|2363.32|2363.73|2363.43|2363.89|2363.51|2363.33|2362.94|136
1721947500000|2024-07-25 22:45:00|2363.7|2363.4|2363.51|2363.01|2363.73|2363.4|2363.33|2362.94|108
1721947800000|2024-07-25 22:50:00|2363.52|2363.02|2363.92|2363.42|2363.94|2363.55|2363.08|2362.78|140
1721948100000|2024-07-25 22:55:00|2363.9|2363.4|2363.66|2363.16|2364.05|2363.65|2363.62|2363.12|84
1721948400000|2024-07-25 23:00:00|2363.67|2363.17|2363.82|2363.32|2364.43|2364.07|2363.38|2363.03|290
1721948700000|2024-07-25 23:05:00|2363.83|2363.33|2363.64|2363.34|2364.15|2363.73|2363.48|2363.04|216
1721949000000|2024-07-25 23:10:00|2363.74|2363.24|2363.11|2362.81|2363.76|2363.36|2363.01|2362.68|218
1721949300000|2024-07-25 23:15:00|2363.21|2362.71|2363.06|2362.76|2363.35|2363|2362.76|2362.42|216
1721949600000|2024-07-25 23:20:00|2363.05|2362.75|2363.13|2362.63|2363.52|2363.14|2362.83|2362.43|173
1721949900000|2024-07-25 23:25:00|2362.94|2362.64|2362.85|2362.55|2363.13|2362.78|2362.66|2362.32|169
1721950200000|2024-07-25 23:30:00|2362.87|2362.57|2362.53|2362.03|2363.02|2362.64|2362.28|2361.91|231
1721950500000|2024-07-25 23:35:00|2362.52|2362.02|2363.87|2363.57|2364.03|2363.69|2362.38|2362|166
1721950800000|2024-07-25 23:40:00|2363.86|2363.56|2363.67|2363.37|2363.86|2363.56|2363.38|2363.08|141
1721951100000|2024-07-25 23:45:00|2363.66|2363.36|2363.86|2363.56|2364.27|2363.97|2363.65|2363.31|183
1721951400000|2024-07-25 23:50:00|2363.98|2363.68|2364.87|2364.57|2364.96|2364.57|2363.89|2363.56|177
1721951700000|2024-07-25 23:55:00|2364.92|2364.62|2364.03|2363.73|2365.06|2364.71|2364.01|2363.6|205
1721952000000|2024-07-26 00:00:00|2364.19|2363.89|2364.87|2364.57|2365.18|2364.88|2364.08|2363.78|379
1721952300000|2024-07-26 00:05:00|2365.03|2364.53|2365.55|2365.25|2365.55|2365.25|2364.65|2364.35|324
1721952600000|2024-07-26 00:10:00|2365.53|2365.23|2364.22|2363.92|2365.56|2365.26|2364.21|2363.85|315
1721952900000|2024-07-26 00:15:00|2364.25|2363.95|2365.25|2364.75|2365.65|2365.33|2364.13|2363.83|283
1721953200000|2024-07-26 00:20:00|2365.27|2364.95|2364.72|2364.22|2365.67|2365.27|2364.62|2364.19|279
1721953500000|2024-07-26 00:25:00|2364.73|2364.23|2363.87|2363.57|2364.73|2364.23|2363.59|2363.22|247
1721953800000|2024-07-26 00:30:00|2363.89|2363.59|2364.89|2364.39|2365.54|2365.2|2363.76|2363.38|293
1721954100000|2024-07-26 00:35:00|2364.81|2364.51|2364.79|2364.49|2365.04|2364.66|2364.02|2363.72|240
1721954400000|2024-07-26 00:40:00|2364.84|2364.54|2363.68|2363.38|2365.16|2364.77|2363.41|2363.11|376
1721954700000|2024-07-26 00:45:00|2363.6|2363.3|2363.24|2362.94|2363.87|2363.54|2362.76|2362.36|422
1721955000000|2024-07-26 00:50:00|2363.23|2362.93|2363.02|2362.72|2363.62|2363.26|2362.95|2362.65|351
1721955300000|2024-07-26 00:55:00|2363.05|2362.75|2362.93|2362.63|2363.2|2362.81|2362.43|2362.1|514
1721955600000|2024-07-26 01:00:00|2362.96|2362.66|2360.92|2360.62|2362.97|2362.67|2359.7|2359.4|1046
1721955900000|2024-07-26 01:05:00|2361|2360.7|2356.68|2356.38|2361.28|2360.93|2356.09|2355.7|1069
1721956200000|2024-07-26 01:10:00|2356.67|2356.37|2360.27|2359.97|2360.74|2360.35|2356.26|2355.87|1141
1721956500000|2024-07-26 01:15:00|2360.31|2360.01|2361.28|2360.78|2362.94|2362.57|2360.21|2359.84|1225
1721956800000|2024-07-26 01:20:00|2361.19|2360.89|2363.13|2362.63|2363.39|2362.94|2359.95|2359.55|1022
1721957100000|2024-07-26 01:25:00|2363.16|2362.66|2365.54|2365.04|2365.91|2365.61|2362.92|2362.53|1063
1721957400000|2024-07-26 01:30:00|2365.55|2365.25|2367.54|2367.24|2367.73|2367.43|2365.33|2364.94|1234
1721957700000|2024-07-26 01:35:00|2367.49|2367.19|2368.61|2368.11|2369.03|2368.72|2367.34|2366.94|1169
1721958000000|2024-07-26 01:40:00|2368.59|2368.09|2370.05|2369.55|2370.76|2370.32|2368.33|2367.9|1187
1721958300000|2024-07-26 01:45:00|2370.06|2369.56|2371.97|2371.47|2371.98|2371.48|2369.29|2368.79|1106
1721958600000|2024-07-26 01:50:00|2371.98|2371.48|2371.29|2370.99|2373.23|2372.73|2371.25|2370.93|1210
1721958900000|2024-07-26 01:55:00|2371.36|2371.06|2373.7|2373.4|2374.18|2373.85|2371.36|2371.05|1122
1721959200000|2024-07-26 02:00:00|2373.74|2373.44|2371.99|2371.49|2374.44|2373.94|2371.68|2371.23|1051
1721959500000|2024-07-26 02:05:00|2371.97|2371.47|2372.4|2371.9|2372.72|2372.42|2371.21|2370.76|965
1721959800000|2024-07-26 02:10:00|2372.37|2371.87|2371.6|2371.1|2372.45|2372.04|2370.71|2370.41|877
1721960100000|2024-07-26 02:15:00|2371.47|2371.17|2372.28|2371.98|2372.51|2372.21|2370.96|2370.56|536
1721960400000|2024-07-26 02:20:00|2372.29|2371.99|2372.7|2372.2|2372.88|2372.48|2372.15|2371.79|677
1721960700000|2024-07-26 02:25:00|2372.72|2372.22|2373.49|2372.99|2373.49|2373.07|2372.3|2371.96|759
1721961000000|2024-07-26 02:30:00|2373.48|2372.98|2375.52|2375.22|2375.73|2375.23|2372.92|2372.51|1049
1721961300000|2024-07-26 02:35:00|2375.49|2375.19|2374.84|2374.34|2376.26|2375.85|2374.28|2373.83|998
1721961600000|2024-07-26 02:40:00|2374.83|2374.33|2376.44|2376.14|2376.86|2376.47|2374.14|2373.73|891
1721961900000|2024-07-26 02:45:00|2376.43|2376.13|2379.24|2378.74|2379.25|2378.77|2375.55|2375.23|1235
1721962200000|2024-07-26 02:50:00|2379.25|2378.75|2376.3|2375.8|2379.69|2379.19|2375.1|2374.73|1083
1721962500000|2024-07-26 02:55:00|2376.31|2375.81|2374.48|2374.18|2376.31|2375.81|2374.23|2373.85|881
1721962800000|2024-07-26 03:00:00|2374.45|2374.15|2374.44|2373.94|2376.23|2375.79|2373.83|2373.53|903
1721963100000|2024-07-26 03:05:00|2374.4|2373.9|2372.92|2372.62|2374.4|2373.9|2372.74|2372.44|872
1721963400000|2024-07-26 03:10:00|2372.9|2372.6|2374.1|2373.6|2374.16|2373.83|2372.6|2372.14|786
1721963700000|2024-07-26 03:15:00|2374.07|2373.57|2376.62|2376.32|2377.29|2376.99|2373.47|2372.97|1036
1721964000000|2024-07-26 03:20:00|2376.61|2376.31|2377.53|2377.03|2377.54|2377.06|2375.54|2375.04|1002
1721964300000|2024-07-26 03:25:00|2377.42|2376.92|2376.89|2376.39|2378.64|2378.21|2376.56|2376.06|967
1721964600000|2024-07-26 03:30:00|2376.9|2376.4|2374.36|2373.86|2376.92|2376.42|2374.15|2373.65|716
1721964900000|2024-07-26 03:35:00|2374.3|2373.8|2373.9|2373.4|2374.88|2374.38|2373.32|2372.92|629
1721965200000|2024-07-26 03:40:00|2373.91|2373.41|2373.42|2372.92|2374.09|2373.67|2372.9|2372.56|573
1721965500000|2024-07-26 03:45:00|2373.41|2372.91|2372.45|2371.95|2373.85|2373.35|2372.27|2371.77|611
1721965800000|2024-07-26 03:50:00|2372.46|2371.96|2373.12|2372.62|2373.14|2372.7|2372.44|2371.94|569
1721966100000|2024-07-26 03:55:00|2373.13|2372.63|2372.09|2371.59|2373.13|2372.72|2371.75|2371.38|509
1721966400000|2024-07-26 04:00:00|2372.12|2371.62|2372.47|2372.17|2372.51|2372.17|2371.83|2371.46|456
1721966700000|2024-07-26 04:05:00|2372.48|2372.18|2372.76|2372.26|2373.12|2372.73|2372.36|2372.03|525
1721967000000|2024-07-26 04:10:00|2372.74|2372.24|2370.97|2370.47|2372.75|2372.28|2370.74|2370.39|551
1721967300000|2024-07-26 04:15:00|2370.98|2370.48|2371.25|2370.75|2371.81|2371.44|2370.34|2369.84|513
1721967600000|2024-07-26 04:20:00|2371.24|2370.74|2371.26|2370.76|2371.56|2371.06|2370.65|2370.31|388
1721967900000|2024-07-26 04:25:00|2371.27|2370.77|2372.79|2372.29|2372.81|2372.31|2370.76|2370.41|564
1721968200000|2024-07-26 04:30:00|2372.81|2372.31|2371.5|2371.2|2372.91|2372.49|2371.4|2370.97|520
1721968500000|2024-07-26 04:35:00|2371.53|2371.23|2370.74|2370.24|2371.64|2371.24|2370.28|2369.81|539
1721968800000|2024-07-26 04:40:00|2370.76|2370.26|2371.19|2370.69|2371.62|2371.12|2370.68|2370.18|540
1721969100000|2024-07-26 04:45:00|2371.2|2370.7|2371.85|2371.35|2372.31|2371.87|2371.17|2370.68|523
1721969400000|2024-07-26 04:50:00|2371.83|2371.33|2371.47|2370.97|2372.09|2371.63|2371.21|2370.83|446
1721969700000|2024-07-26 04:55:00|2371.45|2370.95|2370.12|2369.62|2371.45|2370.95|2370.02|2369.6|480
1721970000000|2024-07-26 05:00:00|2370.11|2369.61|2370.11|2369.61|2370.33|2369.84|2369.29|2368.85|587
1721970300000|2024-07-26 05:05:00|2370.1|2369.6|2369.75|2369.25|2370.18|2369.68|2368.82|2368.43|563
1721970600000|2024-07-26 05:10:00|2369.76|2369.26|2369.14|2368.64|2369.85|2369.43|2368.92|2368.42|584
1721970900000|2024-07-26 05:15:00|2369.13|2368.63|2369.62|2369.12|2369.62|2369.18|2368.44|2368.12|497
1721971200000|2024-07-26 05:20:00|2369.48|2369.18|2371.45|2370.95|2371.54|2371.13|2369.46|2369.08|621
1721971500000|2024-07-26 05:25:00|2371.44|2370.94|2372.53|2372.03|2372.54|2372.11|2371.36|2370.86|507
1721971800000|2024-07-26 05:30:00|2372.54|2372.04|2372.98|2372.48|2374.22|2373.77|2372.16|2371.66|1191
1721972100000|2024-07-26 05:35:00|2372.97|2372.47|2373.53|2373.23|2375.62|2375.13|2372.8|2372.3|1088
1721972400000|2024-07-26 05:40:00|2373.52|2373.22|2373.31|2373.01|2374.27|2373.86|2372.32|2372.02|918
1721972700000|2024-07-26 05:45:00|2373.32|2373.02|2374.31|2374.01|2374.55|2374.15|2373.06|2372.68|1016
1721973000000|2024-07-26 05:50:00|2374.41|2373.91|2373.89|2373.59|2375.05|2374.65|2373.68|2373.35|718
1721973300000|2024-07-26 05:55:00|2373.88|2373.58|2374.44|2374.14|2375.36|2374.99|2373.24|2372.86|954
1721973600000|2024-07-26 06:00:00|2374.51|2374.21|2372.69|2372.39|2374.66|2374.33|2372.42|2372.12|1120
1721973900000|2024-07-26 06:05:00|2372.72|2372.42|2372.11|2371.81|2374.01|2373.69|2371.3|2370.99|1054
1721974200000|2024-07-26 06:10:00|2372.12|2371.82|2370.63|2370.33|2372.14|2371.84|2370.23|2369.88|1020
1721974500000|2024-07-26 06:15:00|2370.6|2370.3|2366.59|2366.09|2371.16|2370.86|2366.15|2365.78|1108
1721974800000|2024-07-26 06:20:00|2366.58|2366.08|2368.6|2368.1|2368.81|2368.51|2365.48|2365.05|1147
1721975100000|2024-07-26 06:25:00|2368.62|2368.12|2368.08|2367.58|2369.22|2368.91|2367.91|2367.58|1110
1721975400000|2024-07-26 06:30:00|2368.09|2367.59|2367.39|2366.89|2368.55|2368.25|2367.21|2366.84|1076
1721975700000|2024-07-26 06:35:00|2367.4|2366.9|2368.72|2368.42|2369.11|2368.81|2367.3|2366.8|996
1721976000000|2024-07-26 06:40:00|2368.73|2368.43|2368.48|2368.18|2369.34|2369.04|2368.28|2367.91|908
1721976300000|2024-07-26 06:45:00|2368.44|2368.14|2370.29|2369.99|2370.46|2370.12|2367.71|2367.32|970
1721976600000|2024-07-26 06:50:00|2370.3|2370|2369.96|2369.66|2370.72|2370.39|2369.39|2369.01|1013
1721976900000|2024-07-26 06:55:00|2370.04|2369.54|2369.84|2369.54|2370.54|2370.24|2369.43|2369.13|967
1721977200000|2024-07-26 07:00:00|2369.74|2369.44|2370.02|2369.72|2370.99|2370.6|2369.74|2369.41|1017
1721977500000|2024-07-26 07:05:00|2370.08|2369.58|2370.99|2370.49|2371.08|2370.67|2369.28|2368.96|842
1721977800000|2024-07-26 07:10:00|2371.05|2370.55|2370.59|2370.09|2371.86|2371.45|2370.44|2370.08|832
1721978100000|2024-07-26 07:15:00|2370.47|2370.17|2371.04|2370.74|2371.24|2370.94|2370.1|2369.75|834
1721978400000|2024-07-26 07:20:00|2370.98|2370.68|2371.58|2371.28|2371.73|2371.35|2370.36|2370.06|880
1721978700000|2024-07-26 07:25:00|2371.57|2371.27|2371.22|2370.92|2372.04|2371.74|2371.01|2370.71|794
1721979000000|2024-07-26 07:30:00|2371.16|2370.86|2369.12|2368.82|2371.66|2371.36|2368.77|2368.41|954
1721979300000|2024-07-26 07:35:00|2369.21|2368.91|2369.13|2368.83|2369.25|2368.92|2367.84|2367.54|957
1721979600000|2024-07-26 07:40:00|2369.11|2368.81|2369.34|2369.04|2370.37|2370.07|2368.7|2368.4|844
1721979900000|2024-07-26 07:45:00|2369.41|2369.11|2369.41|2369.11|2369.83|2369.5|2368.65|2368.35|901
1721980200000|2024-07-26 07:50:00|2369.43|2369.13|2370.67|2370.37|2370.95|2370.6|2368.62|2368.32|837
1721980500000|2024-07-26 07:55:00|2370.69|2370.39|2371.73|2371.43|2372.17|2371.82|2370.59|2370.29|906
1721980800000|2024-07-26 08:00:00|2371.79|2371.49|2373.46|2373.16|2373.87|2373.57|2371.79|2371.42|1096
1721981100000|2024-07-26 08:05:00|2373.36|2373.06|2372.4|2372.1|2374.02|2373.72|2371.91|2371.51|869
1721981400000|2024-07-26 08:10:00|2372.43|2372.13|2370.98|2370.68|2372.53|2372.23|2370.79|2370.49|811
1721981700000|2024-07-26 08:15:00|2370.97|2370.67|2370.26|2369.96|2371|2370.7|2369.88|2369.58|843
1721982000000|2024-07-26 08:20:00|2370.28|2369.98|2371.69|2371.39|2371.96|2371.63|2369.57|2369.27|890
1721982300000|2024-07-26 08:25:00|2371.67|2371.37|2372.12|2371.82|2373.04|2372.73|2371.61|2371.26|853
1721982600000|2024-07-26 08:30:00|2372.13|2371.83|2371.62|2371.32|2372.46|2372.14|2371.45|2371.08|949
1721982900000|2024-07-26 08:35:00|2371.6|2371.3|2370.97|2370.47|2372.37|2372|2370.33|2370.03|823
1721983200000|2024-07-26 08:40:00|2370.98|2370.48|2372.94|2372.64|2373.04|2372.74|2370.75|2370.37|809
1721983500000|2024-07-26 08:45:00|2372.99|2372.69|2372.49|2372.19|2373.47|2373.11|2372|2371.63|912
1721983800000|2024-07-26 08:50:00|2372.5|2372.2|2373.55|2373.25|2373.83|2373.5|2372.41|2372.03|889
1721984100000|2024-07-26 08:55:00|2373.58|2373.28|2373.16|2372.86|2374.35|2374.05|2373.03|2372.68|891
1721984400000|2024-07-26 09:00:00|2373.15|2372.85|2373.39|2373.09|2373.61|2373.31|2372.3|2372|801
1721984700000|2024-07-26 09:05:00|2373.41|2373.11|2374.08|2373.78|2374.27|2373.97|2373.09|2372.77|653
1721985000000|2024-07-26 09:10:00|2374.04|2373.74|2374.25|2373.95|2374.72|2374.38|2373.4|2373.1|756
1721985300000|2024-07-26 09:15:00|2374.29|2373.99|2372.48|2372.18|2374.55|2374.17|2372.37|2372.04|827
1721985600000|2024-07-26 09:20:00|2372.49|2372.19|2372.03|2371.73|2372.92|2372.62|2371.98|2371.63|637
1721985900000|2024-07-26 09:25:00|2372|2371.7|2373.57|2373.27|2373.73|2373.43|2371.99|2371.69|767
1721986200000|2024-07-26 09:30:00|2373.58|2373.28|2373.53|2373.23|2374.76|2374.4|2373.38|2373.07|819
1721986500000|2024-07-26 09:35:00|2373.56|2373.26|2372.63|2372.33|2373.58|2373.28|2371.91|2371.52|702
1721986800000|2024-07-26 09:40:00|2372.61|2372.31|2373.88|2373.58|2374.28|2373.9|2372.42|2372.12|835
1721987100000|2024-07-26 09:45:00|2373.89|2373.59|2373.41|2373.11|2373.94|2373.64|2372.23|2371.93|805
1721987400000|2024-07-26 09:50:00|2373.4|2373.1|2372.72|2372.42|2374.11|2373.68|2372.66|2372.36|698
1721987700000|2024-07-26 09:55:00|2372.68|2372.38|2373.96|2373.66|2374.15|2373.78|2372.49|2372.09|773
1721988000000|2024-07-26 10:00:00|2374.07|2373.57|2373.67|2373.37|2374.41|2374.11|2373.62|2373.26|786
1721988300000|2024-07-26 10:05:00|2373.66|2373.36|2373.53|2373.23|2373.75|2373.45|2372.86|2372.56|662
1721988600000|2024-07-26 10:10:00|2373.55|2373.25|2374.1|2373.8|2374.37|2374.06|2373.24|2372.81|560
1721988900000|2024-07-26 10:15:00|2373.96|2373.66|2373.92|2373.62|2374.28|2373.94|2373.54|2373.17|606
1721989200000|2024-07-26 10:20:00|2373.9|2373.6|2373.53|2373.23|2374.22|2373.92|2373.5|2373.13|649
1721989500000|2024-07-26 10:25:00|2373.52|2373.22|2373.63|2373.33|2374.07|2373.77|2373.48|2373.1|610
1721989800000|2024-07-26 10:30:00|2373.62|2373.32|2374.2|2373.9|2374.3|2374|2373.33|2373.03|726
1721990100000|2024-07-26 10:35:00|2374.19|2373.89|2374.19|2373.89|2374.49|2374.19|2373.87|2373.57|557
1721990400000|2024-07-26 10:40:00|2374.21|2373.91|2374.82|2374.52|2375.49|2375.19|2374.16|2373.86|773
1721990700000|2024-07-26 10:45:00|2374.83|2374.53|2374.9|2374.6|2375.03|2374.73|2374.37|2374.07|493
1721991000000|2024-07-26 10:50:00|2374.88|2374.58|2374.17|2373.87|2374.96|2374.66|2374.17|2373.85|590
1721991300000|2024-07-26 10:55:00|2374.18|2373.88|2372.96|2372.66|2374.18|2373.88|2372.88|2372.58|727
1721991600000|2024-07-26 11:00:00|2372.99|2372.69|2371.4|2370.9|2373.31|2373.01|2371.31|2370.9|752
1721991900000|2024-07-26 11:05:00|2371.39|2370.89|2371|2370.7|2372.1|2371.72|2370.97|2370.65|831
1721992200000|2024-07-26 11:10:00|2371.01|2370.71|2372.24|2371.74|2372.24|2371.91|2370.48|2370.16|689
1721992500000|2024-07-26 11:15:00|2372.23|2371.73|2373.76|2373.46|2373.78|2373.48|2372.12|2371.73|661
1721992800000|2024-07-26 11:20:00|2373.79|2373.49|2373.39|2373.09|2374.12|2373.82|2373.31|2372.93|654
1721993100000|2024-07-26 11:25:00|2373.38|2373.08|2373.46|2373.16|2373.55|2373.25|2372.51|2372.16|593
1721993400000|2024-07-26 11:30:00|2373.47|2373.17|2373.79|2373.49|2374.4|2374.1|2373.28|2372.96|782
1721993700000|2024-07-26 11:35:00|2373.82|2373.52|2374.81|2374.51|2375.13|2374.71|2373.73|2373.35|648
1721994000000|2024-07-26 11:40:00|2374.86|2374.56|2374.96|2374.66|2375.59|2375.21|2374.49|2374.19|653
1721994300000|2024-07-26 11:45:00|2374.95|2374.65|2375.19|2374.89|2375.98|2375.68|2374.68|2374.38|708
1721994600000|2024-07-26 11:50:00|2375.11|2374.81|2373.96|2373.66|2375.34|2374.98|2373.96|2373.66|701
1721994900000|2024-07-26 11:55:00|2373.99|2373.69|2373.47|2373.17|2374.05|2373.71|2372.81|2372.51|724
1721995200000|2024-07-26 12:00:00|2373.48|2373.18|2374.78|2374.48|2374.87|2374.57|2372.98|2372.68|839
1721995500000|2024-07-26 12:05:00|2374.79|2374.49|2375.23|2374.73|2376.86|2376.47|2374.75|2374.45|939
1721995800000|2024-07-26 12:10:00|2375.25|2374.75|2375.06|2374.56|2375.55|2375.25|2374.55|2374.18|917
1721996100000|2024-07-26 12:15:00|2375.05|2374.55|2374.63|2374.33|2375.05|2374.66|2374.05|2373.75|915
1721996400000|2024-07-26 12:20:00|2374.73|2374.43|2371.35|2371.05|2374.73|2374.43|2371.22|2370.84|1158
1721996700000|2024-07-26 12:25:00|2371.41|2371.11|2374.28|2372.56|2374.6|2373.93|2371.28|2370.88|1111
1721997000000|2024-07-26 12:30:00|2374.33|2372.53|2375.36|2374.86|2377.43|2376.26|2372.33|2370.05|1982
1721997300000|2024-07-26 12:35:00|2375.4|2374.9|2378.04|2377.74|2378.86|2378.56|2373.99|2373.6|1793
1721997600000|2024-07-26 12:40:00|2378.07|2377.77|2375.57|2375.27|2379.02|2378.72|2375.32|2375.02|1666
1721997900000|2024-07-26 12:45:00|2375.58|2375.28|2378.17|2377.87|2378.86|2378.56|2375.42|2375.12|1327
1721998200000|2024-07-26 12:50:00|2378.16|2377.86|2377.61|2377.31|2378.41|2378.07|2376.46|2376.02|1259
1721998500000|2024-07-26 12:55:00|2377.66|2377.36|2377.75|2377.45|2379.33|2378.93|2376.04|2375.74|1309
1721998800000|2024-07-26 13:00:00|2377.76|2377.46|2376.36|2376.06|2379.81|2379.51|2376.33|2376.01|1526
1721999100000|2024-07-26 13:05:00|2376.37|2376.07|2376.94|2376.64|2377.8|2377.46|2375.54|2375.19|1529
1721999400000|2024-07-26 13:10:00|2376.93|2376.63|2376.86|2376.36|2376.96|2376.63|2374.28|2373.98|1354
1721999700000|2024-07-26 13:15:00|2376.8|2376.3|2378.53|2378.03|2378.64|2378.3|2374.81|2374.51|1311
1722000000000|2024-07-26 13:20:00|2378.54|2378.04|2379.43|2379.13|2380.08|2379.58|2377.38|2377.02|938
1722000300000|2024-07-26 13:25:00|2379.45|2379.15|2379.24|2378.94|2380.22|2379.84|2378.31|2377.95|915
1722000600000|2024-07-26 13:30:00|2379.1|2378.8|2379.94|2379.44|2380.14|2379.75|2376.75|2376.37|1022
1722000900000|2024-07-26 13:35:00|2379.83|2379.53|2380.91|2380.61|2381.14|2380.84|2378.7|2378.4|996
1722001200000|2024-07-26 13:40:00|2380.86|2380.56|2382.04|2381.74|2383|2382.54|2378.3|2377.86|1014
1722001500000|2024-07-26 13:45:00|2382.03|2381.73|2381.48|2381.18|2383.37|2383.07|2381.14|2380.84|984
1722001800000|2024-07-26 13:50:00|2381.46|2381.16|2380.38|2380.08|2381.78|2381.45|2379.1|2378.76|921
1722002100000|2024-07-26 13:55:00|2380.42|2380.12|2382.99|2380.36|2383.05|2382.37|2380.15|2379.65|790
1722002400000|2024-07-26 14:00:00|2381.69|2381.19|2386.13|2385.83|2386.77|2386.47|2380.78|2379.02|1047
1722002700000|2024-07-26 14:05:00|2386.2|2385.9|2386.42|2386.12|2387.65|2387.35|2385.47|2385.17|1065
1722003000000|2024-07-26 14:10:00|2386.37|2386.07|2389.23|2388.93|2389.79|2389.49|2385.67|2385.32|1090
1722003300000|2024-07-26 14:15:00|2389.27|2388.97|2389.44|2389.14|2390.25|2389.93|2387.26|2386.91|1081
1722003600000|2024-07-26 14:20:00|2389.51|2389.21|2386.68|2386.18|2391.09|2390.69|2386.62|2386.12|1332
1722003900000|2024-07-26 14:25:00|2386.58|2386.08|2385.16|2384.86|2386.66|2386.17|2384.56|2384.16|1364
1722004200000|2024-07-26 14:30:00|2385.06|2384.76|2383.39|2383.09|2386|2385.64|2383.02|2382.72|1526
1722004500000|2024-07-26 14:35:00|2383.41|2383.11|2384.03|2383.73|2385.2|2384.9|2382.81|2382.41|1554
1722004800000|2024-07-26 14:40:00|2384.07|2383.77|2387.33|2387.03|2387.4|2387.03|2384.07|2383.77|1424
1722005100000|2024-07-26 14:45:00|2387.24|2386.94|2383.32|2383.02|2387.86|2387.48|2383.29|2382.95|1437
1722005400000|2024-07-26 14:50:00|2383.29|2382.99|2382.25|2381.75|2383.84|2383.45|2381.4|2381.1|1396
1722005700000|2024-07-26 14:55:00|2382.24|2381.74|2382.1|2381.8|2383.35|2383.02|2381.23|2380.93|1364
1722006000000|2024-07-26 15:00:00|2382.11|2381.81|2383.65|2383.35|2384.61|2384.31|2380.18|2379.88|1524
1722006300000|2024-07-26 15:05:00|2383.67|2383.37|2383.04|2382.74|2384.06|2383.72|2382.58|2382.26|1303
1722006600000|2024-07-26 15:10:00|2383.07|2382.77|2382.76|2382.46|2383.27|2382.97|2381.78|2381.43|1214
1722006900000|2024-07-26 15:15:00|2382.77|2382.47|2384.62|2384.32|2384.85|2384.55|2381.97|2381.67|1257
1722007200000|2024-07-26 15:20:00|2384.6|2384.3|2386.09|2385.79|2386.09|2385.79|2383.77|2383.47|1201
1722007500000|2024-07-26 15:25:00|2386.08|2385.78|2384.83|2384.53|2386.8|2386.45|2384.47|2384.14|1182
1722007800000|2024-07-26 15:30:00|2384.84|2384.54|2384.5|2384.2|2385.13|2384.79|2384.02|2383.69|950
1722008100000|2024-07-26 15:35:00|2384.52|2384.22|2385.71|2385.41|2385.84|2385.48|2384.31|2384.01|912
1722008400000|2024-07-26 15:40:00|2385.7|2385.4|2386.2|2385.7|2387.18|2386.88|2385.57|2385.19|800
1722008700000|2024-07-26 15:45:00|2386.15|2385.85|2385.41|2385.11|2386.59|2386.29|2385.12|2384.82|792
1722009000000|2024-07-26 15:50:00|2385.52|2385.02|2385.43|2385.13|2386.39|2386.07|2384.62|2384.22|764
1722009300000|2024-07-26 15:55:00|2385.44|2385.14|2385.41|2385.11|2386.63|2386.33|2385.09|2384.72|663
1722009600000|2024-07-26 16:00:00|2385.48|2385.18|2386.08|2385.58|2386.72|2386.36|2384.96|2384.65|795
1722009900000|2024-07-26 16:05:00|2385.97|2385.67|2385.41|2385.11|2386.17|2385.86|2385|2384.61|778
1722010200000|2024-07-26 16:10:00|2385.43|2385.13|2386.63|2386.33|2386.78|2386.46|2384.83|2384.46|795
1722010500000|2024-07-26 16:15:00|2386.69|2386.39|2387.7|2387.4|2387.72|2387.42|2385.77|2385.37|770
1722010800000|2024-07-26 16:20:00|2387.66|2387.36|2387.95|2387.65|2389.37|2388.98|2387.25|2386.89|914
1722011100000|2024-07-26 16:25:00|2387.98|2387.68|2388.14|2387.64|2389.44|2389.05|2387.29|2386.91|910
1722011400000|2024-07-26 16:30:00|2388.15|2387.65|2388.74|2388.44|2389.33|2388.93|2387.95|2387.56|698
1722011700000|2024-07-26 16:35:00|2388.71|2388.41|2387.65|2387.35|2389.04|2388.66|2387.64|2387.27|713
1722012000000|2024-07-26 16:40:00|2387.64|2387.34|2388.63|2388.13|2388.88|2388.38|2386.93|2386.62|765
1722012300000|2024-07-26 16:45:00|2388.61|2388.11|2390.1|2389.8|2390.52|2390.12|2388.37|2387.98|822
1722012600000|2024-07-26 16:50:00|2390.05|2389.75|2389.58|2389.28|2390.69|2390.31|2389.09|2388.76|789
1722012900000|2024-07-26 16:55:00|2389.68|2389.18|2389.41|2389.11|2389.91|2389.55|2388.6|2388.3|788
1722013200000|2024-07-26 17:00:00|2389.39|2389.09|2387.54|2387.24|2389.43|2389.13|2387.25|2386.92|769
1722013500000|2024-07-26 17:05:00|2387.53|2387.23|2386.22|2385.92|2387.61|2387.31|2386.05|2385.75|695
1722013800000|2024-07-26 17:10:00|2386.24|2385.94|2386.24|2385.94|2386.8|2386.5|2385.9|2385.6|643
1722014100000|2024-07-26 17:15:00|2386.29|2385.99|2385.48|2385.18|2386.31|2386.01|2385.17|2384.87|615
1722014400000|2024-07-26 17:20:00|2385.49|2385.19|2385.25|2384.95|2386.66|2386.36|2385.21|2384.91|668
1722014700000|2024-07-26 17:25:00|2385.26|2384.96|2382.35|2382.05|2385.38|2385.08|2382|2381.69|1021
1722015000000|2024-07-26 17:30:00|2382.36|2382.06|2382.17|2381.87|2383.63|2383.24|2382.04|2381.66|885
1722015300000|2024-07-26 17:35:00|2382.14|2381.84|2382.76|2382.46|2383.19|2382.84|2381.34|2381.02|789
1722015600000|2024-07-26 17:40:00|2382.77|2382.47|2382.72|2382.42|2383.44|2383.07|2382.26|2381.96|767
1722015900000|2024-07-26 17:45:00|2382.74|2382.44|2383.66|2383.36|2384.11|2383.74|2382.43|2382.07|500
1722016200000|2024-07-26 17:50:00|2383.65|2383.35|2384.66|2384.36|2384.88|2384.58|2383.42|2383.04|606
1722016500000|2024-07-26 17:55:00|2384.67|2384.37|2383.66|2383.36|2384.67|2384.37|2383.35|2383.03|647
1722016800000|2024-07-26 18:00:00|2383.67|2383.37|2383.59|2383.29|2384.37|2384.03|2383.28|2382.98|558
1722017100000|2024-07-26 18:05:00|2383.58|2383.28|2384.16|2383.86|2384.57|2384.22|2383.26|2382.96|582
1722017400000|2024-07-26 18:10:00|2384.28|2383.98|2384.57|2384.27|2385.33|2384.94|2384.24|2383.94|600
1722017700000|2024-07-26 18:15:00|2384.59|2384.29|2385.94|2385.64|2386.45|2386.15|2384.58|2384.28|614
1722018000000|2024-07-26 18:20:00|2385.87|2385.57|2385.1|2384.8|2386.08|2385.73|2384.37|2383.97|604
1722018300000|2024-07-26 18:25:00|2385.15|2384.85|2385.65|2385.35|2385.74|2385.44|2384.9|2384.6|680
1722018600000|2024-07-26 18:30:00|2385.64|2385.34|2385.02|2384.72|2385.66|2385.36|2384.43|2384.13|444
1722018900000|2024-07-26 18:35:00|2385.03|2384.73|2385.04|2384.74|2385.21|2384.9|2384.69|2384.28|430
1722019200000|2024-07-26 18:40:00|2385.05|2384.75|2385.13|2384.83|2385.24|2384.94|2384.19|2383.78|506
1722019500000|2024-07-26 18:45:00|2385.12|2384.82|2383.57|2383.27|2385.42|2385.12|2383.53|2383.18|512
1722019800000|2024-07-26 18:50:00|2383.62|2383.32|2383.1|2382.8|2383.68|2383.34|2382.99|2382.64|582
1722020100000|2024-07-26 18:55:00|2383.09|2382.79|2384.61|2384.31|2385.31|2384.99|2383.08|2382.78|672
1722020400000|2024-07-26 19:00:00|2384.74|2384.44|2383.62|2383.32|2384.74|2384.44|2382.93|2382.59|725
1722020700000|2024-07-26 19:05:00|2383.63|2383.33|2383.99|2383.69|2384.54|2384.21|2383.53|2383.19|512
1722021000000|2024-07-26 19:10:00|2384.01|2383.71|2384.1|2383.8|2384.48|2384.18|2383.78|2383.39|499
1722021300000|2024-07-26 19:15:00|2384.08|2383.78|2384.3|2384|2384.46|2384.16|2383.16|2382.86|591
1722021600000|2024-07-26 19:20:00|2384.33|2384.03|2385.46|2385.16|2385.78|2385.46|2384.27|2383.88|482
1722021900000|2024-07-26 19:25:00|2385.47|2385.17|2385.91|2385.61|2386.61|2386.31|2385.47|2385.14|596
1722022200000|2024-07-26 19:30:00|2385.97|2385.67|2384.94|2384.64|2386.02|2385.67|2384.46|2384.09|636
1722022500000|2024-07-26 19:35:00|2384.93|2384.63|2384.76|2384.46|2385.51|2385.21|2384.62|2384.32|525
1722022800000|2024-07-26 19:40:00|2384.85|2384.55|2385.26|2384.96|2385.55|2385.25|2384.81|2384.51|414
1722023100000|2024-07-26 19:45:00|2385.27|2384.97|2384.67|2384.37|2385.4|2385.1|2384.64|2384.34|474
1722023400000|2024-07-26 19:50:00|2384.66|2384.36|2384.82|2384.52|2384.89|2384.59|2384.35|2384.05|554
1722023700000|2024-07-26 19:55:00|2384.95|2384.65|2386.57|2386.27|2387.33|2386.99|2384.93|2384.63|783
1722024000000|2024-07-26 20:00:00|2386.84|2386.54|2387.27|2386.97|2387.54|2387.15|2386.68|2386.38|595
1722024300000|2024-07-26 20:05:00|2387.25|2386.95|2387.4|2386.9|2388.6|2388.21|2387.24|2386.83|472
1722024600000|2024-07-26 20:10:00|2387.31|2387.01|2386.15|2385.85|2387.31|2387.01|2385.86|2385.53|421
1722024900000|2024-07-26 20:15:00|2386.21|2385.71|2385.81|2385.51|2386.21|2385.84|2385.64|2385.26|401
1722025200000|2024-07-26 20:20:00|2385.84|2385.54|2386.4|2386.1|2386.76|2386.34|2385.81|2385.46|274
1722025500000|2024-07-26 20:25:00|2386.39|2386.09|2386.65|2386.35|2386.83|2386.46|2386.34|2385.98|356
1722025800000|2024-07-26 20:30:00|2386.67|2386.37|2387.04|2386.54|2387.93|2387.51|2386.21|2385.86|383
1722026100000|2024-07-26 20:35:00|2387.07|2386.57|2387.3|2387|2387.38|2387|2386.8|2386.39|275
1722026400000|2024-07-26 20:40:00|2387.4|2386.9|2388.23|2387.93|2388.26|2387.96|2387.24|2386.85|361
1722026700000|2024-07-26 20:45:00|2388.19|2387.89|2388.35|2388.05|2388.44|2388.07|2387.69|2387.39|257
1722027000000|2024-07-26 20:50:00|2388.31|2388.01|2388.54|2388.24|2389.09|2388.72|2387.99|2387.53|329
1722027300000|2024-07-26 20:55:00|2388.55|2388.25|2387.4|2386.9|2388.78|2388.48|2387.19|2386.69|339
1722204000000|2024-07-28 22:00:00|2389.25|2388.75|2388.55|2388.05|2392.46|2390|2388.28|2387.78|289
1722204300000|2024-07-28 22:05:00|2388.61|2388.11|2390.29|2389.79|2390.55|2390.05|2388.17|2387.67|433
1722204600000|2024-07-28 22:10:00|2390.43|2389.93|2397.53|2397.23|2398.5|2398.2|2389.46|2388.96|661
1722204900000|2024-07-28 22:15:00|2397.52|2397.22|2398.15|2397.65|2403.49|2403.13|2396.13|2395.63|892
1722205200000|2024-07-28 22:20:00|2398.14|2397.64|2399.97|2399.47|2401.97|2401.47|2396.82|2396.32|509
1722205500000|2024-07-28 22:25:00|2399.94|2399.44|2397.52|2397.02|2400.5|2400|2397.32|2396.82|426
1722205800000|2024-07-28 22:30:00|2397.53|2397.03|2397.94|2397.44|2398.7|2398.2|2397.34|2396.91|368
1722206100000|2024-07-28 22:35:00|2397.9|2397.4|2397.61|2397.11|2397.9|2397.44|2395.95|2395.45|538
1722206400000|2024-07-28 22:40:00|2397.63|2397.13|2396.81|2396.31|2398.19|2397.79|2396.58|2396.21|456
1722206700000|2024-07-28 22:45:00|2396.8|2396.3|2396.91|2396.41|2397.04|2396.6|2395.37|2395.02|507
1722207000000|2024-07-28 22:50:00|2396.89|2396.39|2396.13|2395.63|2397.06|2396.66|2395.42|2395.02|467
1722207300000|2024-07-28 22:55:00|2395.99|2395.69|2396.13|2395.63|2396.37|2395.99|2395.35|2394.96|417
1722207600000|2024-07-28 23:00:00|2396.14|2395.64|2395.57|2395.07|2396.43|2396.13|2394.96|2394.66|414
1722207900000|2024-07-28 23:05:00|2395.45|2395.15|2396.11|2395.61|2396.73|2396.33|2395.43|2395.1|399
1722208200000|2024-07-28 23:10:00|2396.09|2395.59|2395.47|2395.17|2396.23|2395.83|2395.24|2394.84|330
1722208500000|2024-07-28 23:15:00|2395.46|2395.16|2395.68|2395.38|2395.84|2395.43|2395.08|2394.61|404
1722208800000|2024-07-28 23:20:00|2395.71|2395.41|2397.39|2396.89|2397.41|2397.08|2395.42|2395|382
1722209100000|2024-07-28 23:25:00|2397.37|2396.87|2396.09|2395.59|2397.69|2397.27|2395.98|2395.59|403
1722209400000|2024-07-28 23:30:00|2395.8|2395.5|2396.36|2395.86|2396.54|2396.04|2395.1|2394.8|399
1722209700000|2024-07-28 23:35:00|2396.39|2395.89|2398.17|2397.67|2399.31|2398.9|2396.2|2395.7|652
1722210000000|2024-07-28 23:40:00|2398.16|2397.66|2398.61|2398.11|2398.71|2398.31|2397.9|2397.49|398
1722210300000|2024-07-28 23:45:00|2398.51|2398.01|2398.43|2398.13|2399.13|2398.75|2398.23|2397.85|525
1722210600000|2024-07-28 23:50:00|2398.41|2398.11|2396.77|2396.47|2398.89|2398.52|2396.52|2396.13|502
1722210900000|2024-07-28 23:55:00|2396.81|2396.51|2397.3|2397|2397.31|2397.01|2396.16|2395.68|633
1722211200000|2024-07-29 00:00:00|2397.28|2396.98|2398.21|2397.91|2398.64|2398.32|2397.27|2396.9|966
1722211500000|2024-07-29 00:05:00|2398.23|2397.93|2398.97|2398.67|2399.3|2398.97|2398.18|2397.88|879
1722211800000|2024-07-29 00:10:00|2398.99|2398.69|2399.3|2399|2399.44|2399.06|2398.98|2398.68|491
1722212100000|2024-07-29 00:15:00|2399.29|2398.99|2398.41|2398.11|2399.41|2399.1|2398.04|2397.64|471
1722212400000|2024-07-29 00:20:00|2398.42|2398.12|2398.03|2397.53|2398.56|2398.26|2397.91|2397.51|420
1722212700000|2024-07-29 00:25:00|2397.92|2397.62|2398.98|2398.68|2399|2398.7|2397.8|2397.49|548
1722213000000|2024-07-29 00:30:00|2398.97|2398.67|2399.17|2398.87|2399.57|2399.18|2398.52|2398.18|578
1722213300000|2024-07-29 00:35:00|2399.15|2398.85|2400.23|2399.73|2400.27|2399.94|2398.89|2398.5|694
1722213600000|2024-07-29 00:40:00|2400.2|2399.7|2399.83|2399.33|2400.6|2400.28|2399.41|2399.01|642
1722213900000|2024-07-29 00:45:00|2399.82|2399.32|2398.68|2398.18|2399.94|2399.57|2398.04|2397.67|678
1722214200000|2024-07-29 00:50:00|2398.67|2398.17|2399.69|2399.39|2400.02|2399.71|2398.53|2398.03|924
1722214500000|2024-07-29 00:55:00|2399.78|2399.48|2400.35|2399.85|2401.89|2401.55|2399.78|2399.42|1250
1722214800000|2024-07-29 01:00:00|2400.33|2399.83|2398.19|2397.89|2402.78|2402.48|2397.82|2397.51|1728
1722215100000|2024-07-29 01:05:00|2398.15|2397.85|2398.08|2397.78|2400.54|2400.2|2397.69|2397.25|1539
1722215400000|2024-07-29 01:10:00|2398.05|2397.75|2397.89|2397.39|2398.89|2398.5|2397.02|2396.61|1248
1722215700000|2024-07-29 01:15:00|2397.88|2397.38|2397.15|2396.85|2398.16|2397.72|2395.62|2395.12|1044
1722216000000|2024-07-29 01:20:00|2397.1|2396.8|2397.03|2396.53|2398.45|2397.95|2396.59|2396.26|1212
1722216300000|2024-07-29 01:25:00|2397.02|2396.52|2396.04|2395.54|2398.45|2398.09|2395.82|2395.32|1229
1722216600000|2024-07-29 01:30:00|2396.03|2395.53|2393.14|2392.64|2396.46|2395.96|2391.18|2390.68|1276
1722216900000|2024-07-29 01:35:00|2393.16|2392.66|2394|2393.7|2394.75|2394.25|2392.23|2391.88|1215
1722217200000|2024-07-29 01:40:00|2393.98|2393.68|2393.22|2392.92|2394.4|2394.09|2393.2|2392.9|1108
1722217500000|2024-07-29 01:45:00|2393.21|2392.91|2393.95|2393.45|2394.15|2393.77|2392.8|2392.33|1063
1722217800000|2024-07-29 01:50:00|2393.96|2393.46|2390.42|2389.92|2394.18|2393.83|2388.96|2388.46|1315
1722218100000|2024-07-29 01:55:00|2390.43|2389.93|2393.14|2392.64|2393.21|2392.82|2390.23|2389.73|1037
1722218400000|2024-07-29 02:00:00|2393.1|2392.6|2392.22|2391.92|2394.57|2394.18|2392.07|2391.65|1117
1722218700000|2024-07-29 02:05:00|2392.23|2391.93|2392.21|2391.91|2393.09|2392.75|2391.2|2390.8|937
1722219000000|2024-07-29 02:10:00|2392.14|2391.84|2393.13|2392.63|2393.73|2393.31|2391.98|2391.6|1029
1722219300000|2024-07-29 02:15:00|2392.95|2392.65|2392.11|2391.81|2393.47|2393.04|2391.44|2391.06|929
1722219600000|2024-07-29 02:20:00|2392.1|2391.8|2393.47|2393.17|2393.52|2393.22|2392.1|2391.7|798
1722219900000|2024-07-29 02:25:00|2393.46|2393.16|2393.68|2393.38|2393.76|2393.46|2392.74|2392.34|849
1722220200000|2024-07-29 02:30:00|2393.61|2393.31|2393.97|2393.67|2394.33|2393.97|2393.19|2392.85|1113
1722220500000|2024-07-29 02:35:00|2393.96|2393.66|2393.16|2392.86|2395.06|2394.63|2393.04|2392.69|964
1722220800000|2024-07-29 02:40:00|2393.15|2392.85|2393.9|2393.6|2394.39|2394.01|2393.09|2392.79|847
1722221100000|2024-07-29 02:45:00|2393.84|2393.54|2392.19|2391.69|2393.91|2393.55|2391.55|2391.17|888
1722221400000|2024-07-29 02:50:00|2392.18|2391.68|2392.5|2392.2|2392.86|2392.48|2391.68|2391.3|839
1722221700000|2024-07-29 02:55:00|2392.51|2392.21|2393.53|2393.03|2393.77|2393.46|2392.35|2391.98|761
1722222000000|2024-07-29 03:00:00|2393.38|2393.08|2393.7|2393.4|2394.18|2393.87|2392.61|2392.26|910
1722222300000|2024-07-29 03:05:00|2393.71|2393.41|2393.99|2393.49|2394.83|2394.43|2393.14|2392.75|923
1722222600000|2024-07-29 03:10:00|2393.88|2393.58|2395.06|2394.76|2395.46|2395.13|2393.86|2393.48|1009
1722222900000|2024-07-29 03:15:00|2395.18|2394.68|2393.74|2393.44|2395.57|2395.16|2393.48|2393.07|805
1722223200000|2024-07-29 03:20:00|2393.7|2393.4|2393.63|2393.13|2393.89|2393.49|2392.51|2392.05|710
1722223500000|2024-07-29 03:25:00|2393.61|2393.31|2393.67|2393.17|2394.17|2393.79|2393.21|2392.8|606
1722223800000|2024-07-29 03:30:00|2393.66|2393.16|2392.63|2392.13|2393.66|2393.16|2392.14|2391.76|450
1722224100000|2024-07-29 03:35:00|2392.65|2392.15|2393.74|2393.24|2393.74|2393.35|2392.64|2392.15|582
1722224400000|2024-07-29 03:40:00|2393.75|2393.25|2394.43|2394.13|2394.91|2394.52|2393.29|2392.87|543
1722224700000|2024-07-29 03:45:00|2394.49|2394.19|2393.84|2393.34|2394.8|2394.37|2393.66|2393.27|475
1722225000000|2024-07-29 03:50:00|2393.83|2393.33|2394.29|2393.79|2394.69|2394.31|2393.65|2393.29|506
1722225300000|2024-07-29 03:55:00|2394.18|2393.88|2394.79|2394.49|2395.15|2394.71|2394.12|2393.7|697
1722225600000|2024-07-29 04:00:00|2394.89|2394.39|2394.7|2394.4|2395.38|2395|2394.67|2394.28|587
1722225900000|2024-07-29 04:05:00|2394.69|2394.39|2395.64|2395.34|2396.11|2395.8|2394.64|2394.26|824
1722226200000|2024-07-29 04:10:00|2395.63|2395.33|2395.33|2394.83|2396.23|2395.93|2395.2|2394.83|627
1722226500000|2024-07-29 04:15:00|2395.17|2394.87|2395.17|2394.87|2395.8|2395.44|2395.11|2394.75|479
1722226800000|2024-07-29 04:20:00|2395.19|2394.89|2394.77|2394.47|2395.27|2394.89|2394.42|2394.05|429
1722227100000|2024-07-29 04:25:00|2394.87|2394.57|2394.65|2394.35|2395.01|2394.62|2394.15|2393.8|524
1722227400000|2024-07-29 04:30:00|2394.69|2394.39|2394.16|2393.86|2394.98|2394.64|2394.16|2393.86|437
1722227700000|2024-07-29 04:35:00|2394.18|2393.88|2394.81|2394.31|2395.12|2394.72|2393.58|2393.25|620
1722228000000|2024-07-29 04:40:00|2394.82|2394.32|2394.97|2394.67|2395.14|2394.78|2394.31|2394.01|711
1722228300000|2024-07-29 04:45:00|2394.92|2394.62|2395.19|2394.89|2396.09|2395.78|2394.78|2394.43|670
1722228600000|2024-07-29 04:50:00|2395.3|2394.8|2395.43|2394.93|2395.94|2395.44|2395.05|2394.64|529
1722228900000|2024-07-29 04:55:00|2395.42|2394.92|2395.14|2394.64|2395.66|2395.19|2394.96|2394.46|379
1722229200000|2024-07-29 05:00:00|2395.16|2394.66|2395.07|2394.57|2395.48|2395.06|2394.34|2393.98|610
1722229500000|2024-07-29 05:05:00|2395.05|2394.55|2395.42|2394.92|2395.46|2395.11|2394.52|2394.17|590
1722229800000|2024-07-29 05:10:00|2395.43|2394.93|2395.64|2395.14|2396.08|2395.7|2395.01|2394.64|615
1722230100000|2024-07-29 05:15:00|2395.53|2395.23|2394.88|2394.38|2396.45|2396.08|2394.47|2394.07|632
1722230400000|2024-07-29 05:20:00|2394.9|2394.4|2395.11|2394.61|2395.47|2394.99|2394.62|2394.24|620
1722230700000|2024-07-29 05:25:00|2395.23|2394.73|2394.32|2393.82|2395.25|2394.79|2393.82|2393.42|545
1722231000000|2024-07-29 05:30:00|2394.29|2393.79|2392.65|2392.35|2394.55|2394.05|2392.01|2391.54|1065
1722231300000|2024-07-29 05:35:00|2392.75|2392.25|2392.75|2392.45|2394.22|2393.92|2392.48|2392.18|841
1722231600000|2024-07-29 05:40:00|2392.7|2392.4|2392.36|2391.86|2392.7|2392.4|2390.5|2390.15|996
1722231900000|2024-07-29 05:45:00|2392.37|2391.87|2393.11|2392.81|2393.24|2392.87|2390.91|2390.61|811
1722232200000|2024-07-29 05:50:00|2393.12|2392.82|2393.7|2393.4|2394.49|2394.1|2392.92|2392.58|953
1722232500000|2024-07-29 05:55:00|2393.71|2393.41|2393.04|2392.54|2394.24|2393.85|2392.67|2392.29|864
1722232800000|2024-07-29 06:00:00|2392.91|2392.61|2394.92|2394.62|2395.09|2394.7|2392.54|2392.24|1128
1722233100000|2024-07-29 06:05:00|2394.91|2394.61|2393.97|2393.67|2395.68|2395.38|2393.64|2393.24|1022
1722233400000|2024-07-29 06:10:00|2393.95|2393.65|2394.81|2394.31|2395.28|2394.89|2393.5|2393.1|960
1722233700000|2024-07-29 06:15:00|2394.79|2394.49|2393.99|2393.69|2394.87|2394.5|2393.52|2393.12|835
1722234000000|2024-07-29 06:20:00|2393.98|2393.68|2393.34|2393.04|2394.18|2393.8|2392.8|2392.48|870
1722234300000|2024-07-29 06:25:00|2393.35|2393.05|2392.61|2392.11|2393.6|2393.25|2392.11|2391.61|830
1722234600000|2024-07-29 06:30:00|2392.6|2392.1|2393.67|2393.37|2395.64|2395.34|2391.95|2391.45|991
1722234900000|2024-07-29 06:35:00|2393.65|2393.35|2393.11|2392.81|2393.76|2393.4|2392.02|2391.62|1088
1722235200000|2024-07-29 06:40:00|2393.2|2392.7|2391.44|2391.14|2393.46|2393.11|2391.04|2390.67|959
1722235500000|2024-07-29 06:45:00|2391.45|2391.15|2391.14|2390.84|2392.9|2392.54|2391.05|2390.75|888
1722235800000|2024-07-29 06:50:00|2391.13|2390.83|2392.51|2392.01|2392.54|2392.17|2390.94|2390.63|995
1722236100000|2024-07-29 06:55:00|2392.5|2392|2391.98|2391.68|2393.72|2393.35|2391.88|2391.58|908
1722236400000|2024-07-29 07:00:00|2391.95|2391.65|2391.12|2390.82|2392.34|2391.99|2390.3|2389.91|928
1722236700000|2024-07-29 07:05:00|2391.11|2390.81|2390.62|2390.12|2392.38|2392.08|2390.23|2389.81|972
1722237000000|2024-07-29 07:10:00|2390.63|2390.13|2390.37|2389.87|2391.42|2391.12|2389.81|2389.41|869
1722237300000|2024-07-29 07:15:00|2390.13|2389.83|2391.26|2390.76|2392.73|2392.43|2390.05|2389.65|1197
1722237600000|2024-07-29 07:20:00|2391.25|2390.75|2391.12|2390.82|2392.2|2391.9|2389.68|2389.3|1217
1722237900000|2024-07-29 07:25:00|2391.07|2390.77|2392.36|2392.06|2392.62|2392.25|2390.58|2390.28|1080
1722238200000|2024-07-29 07:30:00|2392.37|2392.07|2393.45|2393.15|2394.31|2393.92|2391.9|2391.51|1193
1722238500000|2024-07-29 07:35:00|2393.46|2393.16|2393.68|2393.38|2394.65|2394.29|2393|2392.61|1021
1722238800000|2024-07-29 07:40:00|2393.66|2393.36|2392.31|2392.01|2394.4|2394.01|2392|2391.56|1125
1722239100000|2024-07-29 07:45:00|2392.32|2392.02|2393.18|2392.68|2393.63|2393.13|2391.2|2390.85|1129
1722239400000|2024-07-29 07:50:00|2393.19|2392.69|2390.7|2390.4|2393.2|2392.7|2390.64|2390.34|1096
1722239700000|2024-07-29 07:55:00|2390.75|2390.45|2391.82|2391.52|2392.45|2392.15|2390.13|2389.83|1078
1722240000000|2024-07-29 08:00:00|2391.8|2391.5|2390.89|2390.59|2392.95|2392.65|2390.86|2390.56|1125
1722240300000|2024-07-29 08:05:00|2390.93|2390.63|2390.88|2390.58|2391.36|2391.06|2390.12|2389.73|926
1722240600000|2024-07-29 08:10:00|2390.89|2390.59|2390.5|2390|2391.87|2391.48|2389.57|2389.26|1067
1722240900000|2024-07-29 08:15:00|2390.4|2390.1|2390.91|2390.41|2391.63|2391.33|2390.36|2389.98|1166
1722241200000|2024-07-29 08:20:00|2390.82|2390.52|2389.56|2389.26|2390.87|2390.52|2388.64|2388.3|1047
1722241500000|2024-07-29 08:25:00|2389.55|2389.25|2388.11|2387.61|2390.27|2389.83|2387.3|2386.92|831
1722241800000|2024-07-29 08:30:00|2388.1|2387.6|2387.85|2387.55|2388.93|2388.5|2387.23|2386.74|873
1722242100000|2024-07-29 08:35:00|2387.84|2387.54|2389.25|2388.95|2389.39|2388.99|2387.37|2386.97|950
1722242400000|2024-07-29 08:40:00|2389.26|2388.96|2390.19|2389.89|2390.72|2390.42|2389.07|2388.7|767
1722242700000|2024-07-29 08:45:00|2390.2|2389.9|2390.46|2389.96|2391.29|2390.88|2389.7|2389.4|892
1722243000000|2024-07-29 08:50:00|2390.41|2389.91|2390.38|2390.08|2390.78|2390.48|2389.17|2388.84|967
1722243300000|2024-07-29 08:55:00|2390.4|2390.1|2390.56|2390.26|2391.3|2391|2389.94|2389.64|785
1722243600000|2024-07-29 09:00:00|2390.59|2390.29|2392.6|2392.3|2393.5|2393.11|2390.57|2390.2|855
1722243900000|2024-07-29 09:05:00|2392.65|2392.15|2391.39|2391.09|2392.82|2392.52|2391.08|2390.72|862
1722244200000|2024-07-29 09:10:00|2391.37|2391.07|2392.24|2391.94|2392.97|2392.57|2391.29|2390.99|849
1722244500000|2024-07-29 09:15:00|2392.25|2391.95|2392.6|2392.3|2393.42|2393.12|2392.01|2391.71|721
1722244800000|2024-07-29 09:20:00|2392.61|2392.31|2392.18|2391.88|2392.72|2392.4|2391.67|2391.34|596
1722245100000|2024-07-29 09:25:00|2392.07|2391.77|2392.98|2392.68|2393.03|2392.73|2391.28|2390.95|839
1722245400000|2024-07-29 09:30:00|2393|2392.7|2391.74|2391.44|2393.75|2393.4|2391.61|2391.26|919
1722245700000|2024-07-29 09:35:00|2391.7|2391.4|2391.35|2391.05|2392.97|2392.62|2391.23|2390.83|904
1722246000000|2024-07-29 09:40:00|2391.26|2390.96|2390.55|2390.25|2391.61|2391.25|2390.55|2390.25|877
1722246300000|2024-07-29 09:45:00|2390.56|2390.26|2391.6|2391.1|2391.6|2391.28|2390.04|2389.74|713
1722246600000|2024-07-29 09:50:00|2391.5|2391.2|2392.57|2392.27|2392.95|2392.61|2390.74|2390.43|795
1722246900000|2024-07-29 09:55:00|2392.6|2392.3|2392.98|2392.68|2393.4|2393.07|2392.56|2392.26|669
1722247200000|2024-07-29 10:00:00|2392.97|2392.67|2393.88|2393.38|2393.95|2393.48|2392.46|2392.06|685
1722247500000|2024-07-29 10:05:00|2393.87|2393.37|2392.48|2391.98|2394.27|2393.85|2392.22|2391.92|850
1722247800000|2024-07-29 10:10:00|2392.4|2392.1|2393.28|2392.98|2393.62|2393.32|2392.3|2391.99|769
1722248100000|2024-07-29 10:15:00|2393.4|2392.9|2393.04|2392.74|2393.43|2393.02|2392.2|2391.9|653
1722248400000|2024-07-29 10:20:00|2393.05|2392.75|2394.65|2394.35|2394.96|2394.66|2392.87|2392.54|659
1722248700000|2024-07-29 10:25:00|2394.51|2394.21|2395.2|2394.7|2395.67|2395.27|2394.47|2394.17|684
1722249000000|2024-07-29 10:30:00|2395.19|2394.69|2394.36|2393.86|2395.42|2395.06|2394.1|2393.7|671
1722249300000|2024-07-29 10:35:00|2394.35|2393.85|2394.14|2393.84|2394.36|2394.01|2392.46|2392.16|785
1722249600000|2024-07-29 10:40:00|2394.13|2393.83|2394.72|2394.42|2394.89|2394.53|2393.66|2393.34|769
1722249900000|2024-07-29 10:45:00|2394.6|2394.3|2395.07|2394.57|2395.56|2395.26|2393.39|2393.02|803
1722250200000|2024-07-29 10:50:00|2395.06|2394.56|2393.33|2392.83|2395.35|2394.95|2393.15|2392.77|694
1722250500000|2024-07-29 10:55:00|2393.23|2392.93|2392.79|2392.49|2393.98|2393.63|2392.65|2392.3|806
1722250800000|2024-07-29 11:00:00|2392.81|2392.51|2392.42|2392.12|2392.84|2392.53|2391.39|2391.01|987
1722251100000|2024-07-29 11:05:00|2392.43|2392.13|2392.04|2391.54|2392.92|2392.48|2391.83|2391.43|786
1722251400000|2024-07-29 11:10:00|2392.03|2391.53|2391.98|2391.48|2392.44|2392.02|2391.01|2390.62|708
1722251700000|2024-07-29 11:15:00|2391.97|2391.47|2392.37|2392.07|2392.77|2392.43|2391.78|2391.35|609
1722252000000|2024-07-29 11:20:00|2392.36|2392.06|2392.58|2392.28|2393.27|2392.97|2392.29|2391.96|545
1722252300000|2024-07-29 11:25:00|2392.49|2392.19|2390.75|2390.45|2392.94|2392.57|2390.44|2390.03|679
1722252600000|2024-07-29 11:30:00|2390.73|2390.43|2389.74|2389.44|2391.4|2391|2389.4|2388.9|990
1722252900000|2024-07-29 11:35:00|2389.76|2389.46|2391.02|2390.72|2391.16|2390.86|2389.16|2388.86|831
1722253200000|2024-07-29 11:40:00|2391.04|2390.74|2390.95|2390.45|2392.11|2391.81|2390.66|2390.28|677
1722253500000|2024-07-29 11:45:00|2390.97|2390.47|2389.83|2389.53|2391.36|2391.04|2389.72|2389.42|813
1722253800000|2024-07-29 11:50:00|2389.84|2389.54|2388.72|2388.42|2390.12|2389.73|2388.2|2387.9|803
1722254100000|2024-07-29 11:55:00|2388.7|2388.4|2387.96|2387.66|2388.72|2388.42|2387.09|2386.79|986
1722254400000|2024-07-29 12:00:00|2387.95|2387.65|2387.41|2386.91|2388.33|2388|2385.68|2385.28|1227
1722254700000|2024-07-29 12:05:00|2387.31|2387.01|2387.93|2387.43|2389.18|2388.8|2387.27|2386.97|1331
1722255000000|2024-07-29 12:10:00|2387.83|2387.33|2388.18|2387.88|2388.68|2388.26|2387.06|2386.7|894
1722255300000|2024-07-29 12:15:00|2388.17|2387.87|2388.9|2388.6|2389.14|2388.84|2388.02|2387.58|792
1722255600000|2024-07-29 12:20:00|2389.22|2388.92|2389.63|2389.33|2389.87|2389.57|2387.46|2387.16|1144
1722255900000|2024-07-29 12:25:00|2389.64|2389.34|2390.56|2390.26|2391.23|2390.93|2388.72|2388.37|1160
1722256200000|2024-07-29 12:30:00|2390.52|2390.22|2391.76|2391.46|2392.01|2391.71|2390.12|2389.82|1072
1722256500000|2024-07-29 12:35:00|2391.75|2391.45|2392.38|2392.08|2393|2392.66|2391.37|2391.07|1012
1722256800000|2024-07-29 12:40:00|2392.43|2392.13|2391.21|2390.91|2393.78|2393.43|2391.08|2390.78|981
1722257100000|2024-07-29 12:45:00|2391.13|2390.83|2392.53|2392.23|2392.64|2392.29|2390.1|2389.73|1115
1722257400000|2024-07-29 12:50:00|2392.52|2392.22|2392.93|2392.63|2393.49|2393.19|2392.17|2391.83|890
1722257700000|2024-07-29 12:55:00|2392.92|2392.62|2394.03|2393.73|2394.38|2394.08|2392.89|2392.59|945
1722258000000|2024-07-29 13:00:00|2394.06|2393.76|2393.44|2393.14|2394.84|2394.49|2393.39|2393.06|1279
1722258300000|2024-07-29 13:05:00|2393.45|2393.15|2393.93|2393.63|2394.4|2394.07|2392.1|2391.8|1249
1722258600000|2024-07-29 13:10:00|2393.94|2393.64|2394.65|2394.35|2396.17|2395.82|2393.93|2393.57|1310
1722258900000|2024-07-29 13:15:00|2394.77|2394.47|2394.05|2393.75|2395.41|2395.05|2393.58|2393.18|1128
1722259200000|2024-07-29 13:20:00|2393.99|2393.69|2395.66|2395.16|2396.19|2395.69|2392.34|2392.04|1027
1722259500000|2024-07-29 13:25:00|2395.65|2395.15|2393.84|2393.54|2397.04|2396.65|2393.83|2393.53|1142
1722259800000|2024-07-29 13:30:00|2394.03|2393.73|2393.32|2393.02|2396.76|2396.37|2392.41|2392.11|1499
1722260100000|2024-07-29 13:35:00|2393.36|2393.06|2395.27|2394.97|2396.6|2396.3|2392.96|2392.63|1484
1722260400000|2024-07-29 13:40:00|2395.26|2394.96|2392.46|2392.16|2395.26|2394.96|2391.62|2391.32|1614
1722260700000|2024-07-29 13:45:00|2392.41|2392.11|2390.89|2390.59|2393.97|2393.58|2390.69|2390.39|1445
1722261000000|2024-07-29 13:50:00|2390.9|2390.6|2392.79|2392.49|2393.78|2393.48|2390.1|2389.73|1293
1722261300000|2024-07-29 13:55:00|2392.91|2392.41|2392.28|2391.98|2393.76|2393.46|2391.17|2390.87|1157
1722261600000|2024-07-29 14:00:00|2392.4|2392.1|2393.68|2393.38|2393.76|2393.38|2390.98|2390.68|1381
1722261900000|2024-07-29 14:05:00|2393.67|2393.37|2393.62|2393.32|2394.3|2394|2392.09|2391.79|1181
1722262200000|2024-07-29 14:10:00|2393.63|2393.33|2390.97|2390.67|2393.78|2393.48|2390.94|2390.53|1116
1722262500000|2024-07-29 14:15:00|2390.99|2390.69|2389.75|2389.45|2391.8|2391.3|2389.07|2388.7|1203
1722262800000|2024-07-29 14:20:00|2389.76|2389.46|2391.19|2390.89|2391.46|2391.16|2388.51|2388.18|1289
1722263100000|2024-07-29 14:25:00|2391.11|2390.81|2390.5|2390.2|2392.36|2392.06|2390.3|2390|1165
1722263400000|2024-07-29 14:30:00|2390.6|2390.1|2389.23|2388.93|2390.97|2390.67|2387.89|2387.59|1247
1722263700000|2024-07-29 14:35:00|2389.22|2388.92|2386.5|2386.2|2389.22|2388.92|2386.1|2385.8|1251
1722264000000|2024-07-29 14:40:00|2386.49|2386.19|2381.42|2381.12|2387.16|2386.86|2380.67|2380.37|1546
1722264300000|2024-07-29 14:45:00|2381.48|2381.18|2380.55|2380.25|2383.68|2383.18|2380.33|2379.94|1493
1722264600000|2024-07-29 14:50:00|2380.57|2380.27|2381.43|2380.93|2381.88|2381.58|2380.37|2380.07|1360
1722264900000|2024-07-29 14:55:00|2381.34|2381.04|2381.44|2381.14|2382.41|2382.11|2380.85|2380.55|1240
1722265200000|2024-07-29 15:00:00|2381.4|2381.1|2382.58|2382.28|2383.17|2382.87|2380.53|2380.2|1360
1722265500000|2024-07-29 15:05:00|2382.57|2382.27|2382.24|2381.94|2383.2|2382.74|2381.59|2381.24|1214
1722265800000|2024-07-29 15:10:00|2382.29|2381.99|2377.11|2376.61|2382.72|2382.33|2376.59|2376.26|1485
1722266100000|2024-07-29 15:15:00|2377.1|2376.6|2370.23|2369.93|2377.1|2376.8|2369.85|2369.55|1815
1722266400000|2024-07-29 15:20:00|2370.2|2369.9|2373.98|2373.68|2375.7|2375.4|2370.03|2369.73|1589
1722266700000|2024-07-29 15:25:00|2373.9|2373.6|2375.15|2374.85|2376.46|2376.01|2373.6|2373.28|1412
1722267000000|2024-07-29 15:30:00|2375.14|2374.84|2375.29|2374.99|2375.93|2375.57|2373.27|2372.87|1299
1722267300000|2024-07-29 15:35:00|2375.3|2375|2374.71|2374.41|2375.63|2375.33|2373.91|2373.61|1127
1722267600000|2024-07-29 15:40:00|2374.76|2374.46|2377.43|2377.13|2377.57|2377.27|2374.34|2374.04|1313
1722267900000|2024-07-29 15:45:00|2377.44|2377.14|2379.33|2379.03|2379.88|2379.43|2376.83|2376.4|1140
1722268200000|2024-07-29 15:50:00|2379.35|2379.05|2377.75|2377.45|2379.98|2379.59|2377.31|2377.01|1012
1722268500000|2024-07-29 15:55:00|2377.74|2377.44|2377.06|2376.76|2378.87|2378.46|2376.62|2376.32|1200
1722268800000|2024-07-29 16:00:00|2377.23|2376.93|2375.75|2375.45|2377.87|2377.5|2375.2|2374.87|960
1722269100000|2024-07-29 16:05:00|2375.76|2375.46|2376.71|2376.41|2377.65|2377.35|2375.72|2375.36|943
1722269400000|2024-07-29 16:10:00|2376.74|2376.44|2375.32|2375.02|2376.93|2376.63|2374.75|2374.34|806
1722269700000|2024-07-29 16:15:00|2375.33|2375.03|2377.71|2377.41|2378.1|2377.72|2375.23|2374.93|818
1722270000000|2024-07-29 16:20:00|2377.74|2377.44|2377.41|2377.11|2378.08|2377.78|2376.86|2376.56|689
1722270300000|2024-07-29 16:25:00|2377.42|2377.12|2377.05|2376.75|2377.54|2377.18|2376.22|2375.83|912
1722270600000|2024-07-29 16:30:00|2377.04|2376.74|2377.31|2377.01|2378.47|2378.07|2376.75|2376.45|843
1722270900000|2024-07-29 16:35:00|2377.3|2377|2377.86|2377.56|2377.93|2377.59|2376.87|2376.57|753
1722271200000|2024-07-29 16:40:00|2377.85|2377.55|2376.85|2376.55|2378.56|2378.26|2376.79|2376.49|880
1722271500000|2024-07-29 16:45:00|2376.86|2376.56|2378.92|2378.62|2379.18|2378.79|2376.64|2376.34|782
1722271800000|2024-07-29 16:50:00|2378.98|2378.68|2377.96|2377.66|2379.25|2378.95|2377.14|2376.84|701
1722272100000|2024-07-29 16:55:00|2377.88|2377.58|2378.32|2378.02|2378.64|2378.34|2377.39|2377.05|870
1722272400000|2024-07-29 17:00:00|2378.41|2378.11|2378.73|2378.43|2379.18|2378.88|2377.67|2377.37|896
1722272700000|2024-07-29 17:05:00|2378.69|2378.39|2378.65|2378.35|2379.24|2378.94|2378.02|2377.72|778
1722273000000|2024-07-29 17:10:00|2378.66|2378.36|2379.11|2378.81|2380.04|2379.74|2377.74|2377.44|863
1722273300000|2024-07-29 17:15:00|2379.1|2378.8|2380.91|2380.61|2381.38|2381.08|2378.16|2377.86|936
1722273600000|2024-07-29 17:20:00|2380.94|2380.64|2382.4|2382.1|2382.86|2382.56|2379.83|2379.53|998
1722273900000|2024-07-29 17:25:00|2382.32|2382.02|2380.23|2379.93|2383.17|2382.87|2379.69|2379.39|1079
1722274200000|2024-07-29 17:30:00|2380.22|2379.92|2381.36|2381.06|2381.56|2381.19|2380.03|2379.73|1046
1722274500000|2024-07-29 17:35:00|2381.37|2381.07|2382.52|2382.22|2382.54|2382.24|2380.9|2380.6|787
1722274800000|2024-07-29 17:40:00|2382.61|2382.31|2382.59|2382.09|2383.63|2383.33|2382.23|2381.93|848
1722275100000|2024-07-29 17:45:00|2382.54|2382.04|2382.48|2382.18|2382.58|2382.27|2381.12|2380.72|727
1722275400000|2024-07-29 17:50:00|2382.47|2382.17|2380.87|2380.57|2382.47|2382.17|2380.65|2380.35|651
1722275700000|2024-07-29 17:55:00|2380.89|2380.59|2378.5|2378.2|2380.91|2380.61|2378.33|2378.03|752
1722276000000|2024-07-29 18:00:00|2378.49|2378.19|2377.21|2376.91|2379.66|2379.36|2377.17|2376.8|823
1722276300000|2024-07-29 18:05:00|2377.23|2376.93|2378.35|2377.85|2378.87|2378.57|2377.2|2376.9|644
1722276600000|2024-07-29 18:10:00|2378.27|2377.97|2379.39|2379.09|2380.37|2379.98|2378.15|2377.85|709
1722276900000|2024-07-29 18:15:00|2379.38|2379.08|2379.58|2379.28|2380.08|2379.69|2378.95|2378.65|656
1722277200000|2024-07-29 18:20:00|2379.57|2379.27|2379.36|2379.06|2380.72|2380.42|2379.25|2378.85|621
1722277500000|2024-07-29 18:25:00|2379.37|2379.07|2379.48|2379.18|2379.69|2379.33|2378.7|2378.35|592
1722277800000|2024-07-29 18:30:00|2379.35|2379.05|2379.8|2379.5|2380.02|2379.72|2379.32|2379.02|507
1722278100000|2024-07-29 18:35:00|2379.81|2379.51|2380.07|2379.77|2380.24|2379.94|2379.28|2378.98|535
1722278400000|2024-07-29 18:40:00|2380.1|2379.8|2380.33|2380.03|2381|2380.68|2379.94|2379.64|503
1722278700000|2024-07-29 18:45:00|2380.31|2380.01|2379.19|2378.89|2380.54|2380.24|2378.78|2378.48|488
1722279000000|2024-07-29 18:50:00|2379.2|2378.9|2379.34|2379.04|2379.41|2379.11|2378.34|2378.04|593
1722279300000|2024-07-29 18:55:00|2379.35|2379.05|2379.84|2379.54|2380.56|2380.26|2379.35|2379.02|658
1722279600000|2024-07-29 19:00:00|2379.83|2379.53|2378.91|2378.61|2380.25|2379.95|2378.52|2378.14|896
1722279900000|2024-07-29 19:05:00|2379.06|2378.76|2379.6|2379.3|2379.71|2379.35|2378.87|2378.56|672
1722280200000|2024-07-29 19:10:00|2379.59|2379.29|2379.91|2379.61|2379.98|2379.68|2378.93|2378.63|599
1722280500000|2024-07-29 19:15:00|2379.93|2379.63|2381.11|2380.81|2381.25|2380.95|2379.93|2379.63|540
1722280800000|2024-07-29 19:20:00|2381.14|2380.84|2382.61|2382.31|2383.01|2382.66|2380.97|2380.67|681
1722281100000|2024-07-29 19:25:00|2382.63|2382.33|2383.76|2383.46|2384.23|2383.87|2382.52|2382.22|686
1722281400000|2024-07-29 19:30:00|2383.75|2383.45|2384.56|2384.26|2384.63|2384.26|2382.88|2382.5|705
1722281700000|2024-07-29 19:35:00|2384.55|2384.25|2385.16|2384.86|2385.36|2385.01|2384.36|2384.05|614
1722282000000|2024-07-29 19:40:00|2385.14|2384.84|2384.53|2384.23|2385.67|2385.31|2383.76|2383.34|638
1722282300000|2024-07-29 19:45:00|2384.58|2384.28|2383.87|2383.57|2385.18|2384.8|2383.87|2383.47|637
1722282600000|2024-07-29 19:50:00|2383.81|2383.51|2383.77|2383.47|2384.68|2384.37|2383.52|2383.13|683
1722282900000|2024-07-29 19:55:00|2383.7|2383.4|2383.32|2383.02|2384.21|2383.91|2383.16|2382.78|699
1722283200000|2024-07-29 20:00:00|2383.3|2383|2384.67|2384.17|2384.9|2384.49|2383.27|2382.97|458
1722283500000|2024-07-29 20:05:00|2384.68|2384.18|2383.98|2383.68|2384.68|2384.31|2383.66|2383.27|328
1722283800000|2024-07-29 20:10:00|2383.99|2383.69|2383.43|2383.13|2384.25|2383.92|2383.19|2382.86|400
1722284100000|2024-07-29 20:15:00|2383.28|2382.98|2383.22|2382.72|2384.06|2383.76|2383.11|2382.72|323
1722284400000|2024-07-29 20:20:00|2383.14|2382.84|2383.03|2382.53|2383.42|2383.08|2382.79|2382.45|323
1722284700000|2024-07-29 20:25:00|2383.02|2382.52|2382.83|2382.33|2383.16|2382.72|2382.61|2382.28|178
1722285000000|2024-07-29 20:30:00|2382.82|2382.32|2382.23|2381.73|2382.85|2382.47|2381.79|2381.32|162
1722285300000|2024-07-29 20:35:00|2382.24|2381.74|2382.34|2381.84|2382.64|2382.14|2382.07|2381.57|151
1722285600000|2024-07-29 20:40:00|2382.36|2381.86|2381.73|2381.43|2382.48|2381.98|2381.71|2381.41|157
1722285900000|2024-07-29 20:45:00|2381.74|2381.44|2382.7|2382.2|2382.75|2382.34|2381.48|2381.11|188
1722286200000|2024-07-29 20:50:00|2382.69|2382.19|2384.39|2383.89|2384.49|2384.09|2382.62|2382.12|194
1722286500000|2024-07-29 20:55:00|2384.34|2384.04|2384.47|2383.97|2385.36|2384.5|2383.79|2382.48|285
1722290400000|2024-07-29 22:00:00|2383.11|2382.61|2382.51|2382.21|2383.11|2382.61|2382.4|2382.1|113
1722290700000|2024-07-29 22:05:00|2382.5|2382.2|2383|2382.7|2383.26|2382.86|2382.3|2382|61
1722291000000|2024-07-29 22:10:00|2383.14|2382.64|2383.45|2382.95|2383.54|2383.14|2383.02|2382.63|79
1722291300000|2024-07-29 22:15:00|2383.46|2382.96|2383.22|2382.92|2383.76|2383.46|2382.83|2382.47|125
1722291600000|2024-07-29 22:20:00|2383.24|2382.94|2383.46|2382.96|2383.51|2383.12|2383.17|2382.77|87
1722291900000|2024-07-29 22:25:00|2383.48|2382.98|2383.77|2383.27|2383.9|2383.49|2383.42|2382.98|93
1722292200000|2024-07-29 22:30:00|2383.7|2383.4|2384.67|2384.37|2384.74|2384.37|2383.7|2383.32|124
1722292500000|2024-07-29 22:35:00|2384.85|2384.55|2384.68|2384.18|2385.18|2384.86|2384.49|2384.06|74
1722292800000|2024-07-29 22:40:00|2384.69|2384.19|2384.05|2383.75|2384.69|2384.33|2383.93|2383.56|53
1722293100000|2024-07-29 22:45:00|2384.03|2383.73|2383.98|2383.48|2384.19|2383.79|2383.84|2383.44|49
1722293400000|2024-07-29 22:50:00|2383.97|2383.47|2384.32|2384.02|2384.49|2384.09|2383.82|2383.42|81
1722293700000|2024-07-29 22:55:00|2384.3|2384|2384.39|2383.89|2384.39|2384|2384.16|2383.77|66
1722294000000|2024-07-29 23:00:00|2384.32|2384.02|2384.46|2383.96|2384.57|2384.24|2383.94|2383.64|128
1722294300000|2024-07-29 23:05:00|2384.41|2384.11|2383.62|2383.32|2384.46|2384.11|2383.52|2383.13|123
1722294600000|2024-07-29 23:10:00|2383.63|2383.33|2383.41|2383.11|2383.76|2383.36|2383.2|2382.79|122
1722294900000|2024-07-29 23:15:00|2383.45|2383.15|2383.44|2383.14|2383.74|2383.38|2383.12|2382.74|127
1722295200000|2024-07-29 23:20:00|2383.43|2383.13|2382.72|2382.42|2383.59|2383.19|2381.61|2381.21|264
1722295500000|2024-07-29 23:25:00|2382.67|2382.37|2382.48|2382.18|2382.87|2382.57|2382.08|2381.68|143
1722295800000|2024-07-29 23:30:00|2382.49|2382.19|2382.89|2382.39|2382.99|2382.59|2382.39|2381.99|110
1722296100000|2024-07-29 23:35:00|2382.9|2382.4|2382.29|2381.79|2382.91|2382.56|2382.08|2381.61|132
1722296400000|2024-07-29 23:40:00|2382.22|2381.72|2381.35|2381.05|2382.28|2381.88|2381.16|2380.8|171
1722296700000|2024-07-29 23:45:00|2381.36|2381.06|2382.36|2381.86|2382.37|2382.03|2381.36|2380.97|181
1722297000000|2024-07-29 23:50:00|2382.35|2381.85|2381.96|2381.46|2382.46|2382.07|2381.61|2381.26|188
1722297300000|2024-07-29 23:55:00|2381.97|2381.47|2381.38|2381.08|2382.07|2381.73|2381.25|2380.87|168
1722297600000|2024-07-30 00:00:00|2381.5|2381.2|2383.14|2382.84|2383.18|2382.84|2381.12|2380.82|537
1722297900000|2024-07-30 00:05:00|2383.11|2382.81|2381.8|2381.3|2383.39|2383.09|2381.68|2381.3|359
1722298200000|2024-07-30 00:10:00|2381.72|2381.42|2381.48|2381.18|2382.14|2381.84|2381.28|2380.9|365
1722298500000|2024-07-30 00:15:00|2381.49|2381.19|2380.92|2380.62|2381.78|2381.48|2380.89|2380.5|361
1722298800000|2024-07-30 00:20:00|2381|2380.5|2380.65|2380.35|2381.4|2381.03|2380.63|2380.33|307
1722299100000|2024-07-30 00:25:00|2380.63|2380.33|2381.3|2380.8|2381.44|2381.03|2380.5|2380.1|312
1722299400000|2024-07-30 00:30:00|2381.25|2380.95|2381.34|2380.84|2382.16|2381.82|2381.24|2380.83|303
1722299700000|2024-07-30 00:35:00|2381.33|2380.83|2382.19|2381.69|2382.29|2381.91|2381.07|2380.64|336
1722300000000|2024-07-30 00:40:00|2382.13|2381.83|2382.62|2382.12|2382.95|2382.57|2382.13|2381.75|334
1722300300000|2024-07-30 00:45:00|2382.65|2382.15|2383.16|2382.66|2383.46|2382.98|2382.54|2382.04|349
1722300600000|2024-07-30 00:50:00|2383.13|2382.63|2382.2|2381.9|2384.13|2383.79|2382.16|2381.77|581
1722300900000|2024-07-30 00:55:00|2382.18|2381.88|2382.16|2381.66|2382.84|2382.47|2381.61|2381.2|558
1722301200000|2024-07-30 01:00:00|2382.17|2381.67|2381.55|2381.05|2382.32|2381.82|2379.84|2379.51|1251
1722301500000|2024-07-30 01:05:00|2381.6|2381.1|2380.75|2380.45|2382.64|2382.34|2380.15|2379.85|1109
1722301800000|2024-07-30 01:10:00|2380.82|2380.52|2380.18|2379.68|2381.62|2381.21|2379.32|2379.02|1194
1722302100000|2024-07-30 01:15:00|2380.17|2379.67|2380.35|2380.05|2380.68|2380.38|2378.93|2378.62|1243
1722302400000|2024-07-30 01:20:00|2380.34|2380.04|2379.23|2378.93|2381.34|2380.94|2378.96|2378.56|1130
1722302700000|2024-07-30 01:25:00|2379.21|2378.91|2378.22|2377.92|2380.44|2380.05|2378.12|2377.72|1030
1722303000000|2024-07-30 01:30:00|2378.32|2377.82|2377.95|2377.65|2378.58|2378.18|2376.73|2376.42|1135
1722303300000|2024-07-30 01:35:00|2377.96|2377.66|2381.35|2380.85|2381.39|2380.97|2377.72|2377.34|1073
1722303600000|2024-07-30 01:40:00|2381.27|2380.77|2379.76|2379.46|2381.4|2380.9|2379.75|2379.45|1195
1722303900000|2024-07-30 01:45:00|2379.93|2379.63|2379.87|2379.57|2380.47|2380.17|2378.25|2377.93|1084
1722304200000|2024-07-30 01:50:00|2379.83|2379.53|2380.51|2380.01|2381.32|2380.93|2379.72|2379.32|1047
1722304500000|2024-07-30 01:55:00|2380.53|2380.03|2379.94|2379.64|2381.44|2381.1|2379.79|2379.49|951
1722304800000|2024-07-30 02:00:00|2379.97|2379.67|2379.59|2379.29|2380.71|2380.32|2379|2378.5|973
1722305100000|2024-07-30 02:05:00|2379.6|2379.3|2379.92|2379.62|2381.08|2380.69|2379.27|2378.86|805
1722305400000|2024-07-30 02:10:00|2379.89|2379.59|2380.31|2379.81|2380.57|2380.27|2379.28|2378.93|676
1722305700000|2024-07-30 02:15:00|2380.3|2379.8|2380.87|2380.57|2381.21|2380.86|2380.24|2379.8|364
1722306000000|2024-07-30 02:20:00|2380.91|2380.61|2381.11|2380.61|2381.61|2381.31|2380.82|2380.42|413
1722306300000|2024-07-30 02:25:00|2381.12|2380.62|2379.64|2379.34|2381.44|2381.02|2379.62|2379.22|474
1722306600000|2024-07-30 02:30:00|2379.75|2379.45|2379.66|2379.16|2380.01|2379.7|2378.78|2378.36|916
1722306900000|2024-07-30 02:35:00|2379.65|2379.15|2380.58|2380.08|2380.99|2380.63|2379.21|2378.72|757
1722307200000|2024-07-30 02:40:00|2380.6|2380.1|2381.63|2381.33|2382.47|2382.03|2380.46|2380.07|848
1722307500000|2024-07-30 02:45:00|2381.61|2381.31|2380.92|2380.62|2383.47|2383.17|2380.45|2380.07|1096
1722307800000|2024-07-30 02:50:00|2380.91|2380.61|2380.44|2379.94|2381.25|2380.86|2379.83|2379.48|887
1722308100000|2024-07-30 02:55:00|2380.45|2379.95|2382.17|2381.67|2382.19|2381.88|2380.12|2379.75|840
1722308400000|2024-07-30 03:00:00|2382.08|2381.78|2383.06|2382.76|2383.7|2383.32|2381.81|2381.42|1077
1722308700000|2024-07-30 03:05:00|2383.04|2382.74|2383.43|2383.13|2383.98|2383.66|2382.72|2382.39|929
1722309000000|2024-07-30 03:10:00|2383.4|2383.1|2383.51|2383.01|2384.18|2383.83|2382.81|2382.42|838
1722309300000|2024-07-30 03:15:00|2383.42|2383.12|2382.3|2382|2383.84|2383.47|2382.18|2381.82|939
1722309600000|2024-07-30 03:20:00|2382.29|2381.99|2383.25|2382.95|2383.42|2383.1|2381.64|2381.29|823
1722309900000|2024-07-30 03:25:00|2383.26|2382.96|2384.75|2384.25|2384.91|2384.44|2383.08|2382.64|872
1722310200000|2024-07-30 03:30:00|2384.65|2384.15|2384.26|2383.96|2384.65|2384.28|2383.63|2383.33|595
1722310500000|2024-07-30 03:35:00|2384.27|2383.97|2384.33|2384.03|2384.85|2384.5|2383.99|2383.64|549
1722310800000|2024-07-30 03:40:00|2384.35|2384.05|2385.1|2384.6|2385.12|2384.72|2384.04|2383.66|417
1722311100000|2024-07-30 03:45:00|2385.11|2384.61|2385.35|2384.85|2385.44|2385.07|2384.91|2384.53|428
1722311400000|2024-07-30 03:50:00|2385.33|2384.83|2385.74|2385.44|2386.03|2385.7|2385.03|2384.7|374
1722311700000|2024-07-30 03:55:00|2385.82|2385.32|2386.01|2385.71|2386.29|2385.9|2385.63|2385.23|489
1722312000000|2024-07-30 04:00:00|2386.02|2385.72|2386.63|2386.33|2386.85|2386.51|2385.94|2385.64|644
1722312300000|2024-07-30 04:05:00|2386.53|2386.23|2386.25|2385.75|2386.85|2386.42|2386.02|2385.65|386
1722312600000|2024-07-30 04:10:00|2386.26|2385.76|2386.75|2386.45|2386.97|2386.6|2386.12|2385.73|331
1722312900000|2024-07-30 04:15:00|2386.85|2386.35|2386.47|2386.17|2387.14|2386.8|2386.25|2385.95|422
1722313200000|2024-07-30 04:20:00|2386.55|2386.05|2387.1|2386.8|2387.3|2386.95|2386.39|2386.05|341
1722313500000|2024-07-30 04:25:00|2387.09|2386.79|2387|2386.7|2387.25|2386.95|2386.72|2386.42|383
1722313800000|2024-07-30 04:30:00|2386.99|2386.69|2387.55|2387.05|2388.54|2388.24|2386.97|2386.67|686
1722314100000|2024-07-30 04:35:00|2387.54|2387.04|2387.93|2387.63|2388.13|2387.74|2387.4|2387.02|466
1722314400000|2024-07-30 04:40:00|2387.89|2387.59|2386.13|2385.83|2388.02|2387.69|2386.06|2385.72|614
1722314700000|2024-07-30 04:45:00|2386.14|2385.84|2386.91|2386.61|2387.31|2387.01|2385.97|2385.65|561
1722315000000|2024-07-30 04:50:00|2386.86|2386.56|2387.39|2387.09|2387.93|2387.58|2386.67|2386.36|564
1722315300000|2024-07-30 04:55:00|2387.4|2387.1|2386.63|2386.33|2387.62|2387.28|2386.4|2386.1|608
1722315600000|2024-07-30 05:00:00|2386.61|2386.31|2387.02|2386.52|2387.17|2386.67|2386.28|2385.88|542
1722315900000|2024-07-30 05:05:00|2386.99|2386.49|2386.97|2386.47|2387.17|2386.79|2386.29|2385.88|634
1722316200000|2024-07-30 05:10:00|2386.78|2386.48|2387.48|2387.18|2387.89|2387.5|2386.66|2386.26|511
1722316500000|2024-07-30 05:15:00|2387.59|2387.09|2387.27|2386.77|2387.82|2387.51|2386.99|2386.64|498
1722316800000|2024-07-30 05:20:00|2387.29|2386.79|2386.8|2386.5|2387.29|2386.92|2386.46|2386.07|570
1722317100000|2024-07-30 05:25:00|2386.82|2386.52|2387.11|2386.81|2387.35|2386.97|2386.61|2386.29|343
1722317400000|2024-07-30 05:30:00|2387.2|2386.9|2388.79|2388.49|2389.18|2388.81|2386.48|2386.04|914
1722317700000|2024-07-30 05:35:00|2388.82|2388.52|2388.65|2388.35|2389.6|2389.3|2387.48|2387.04|938
1722318000000|2024-07-30 05:40:00|2388.71|2388.41|2389.19|2388.89|2390.08|2389.77|2388.56|2388.24|1120
1722318300000|2024-07-30 05:45:00|2389.18|2388.88|2387.6|2387.1|2389.48|2389.11|2387.33|2386.97|982
1722318600000|2024-07-30 05:50:00|2387.59|2387.09|2387.94|2387.64|2388.27|2387.87|2387.14|2386.8|920
1722318900000|2024-07-30 05:55:00|2387.95|2387.65|2388.97|2388.67|2389|2388.7|2387.7|2387.34|979
1722319200000|2024-07-30 06:00:00|2388.99|2388.69|2389.64|2389.34|2390.6|2390.2|2388.74|2388.44|1155
1722319500000|2024-07-30 06:05:00|2389.65|2389.35|2389.08|2388.58|2389.73|2389.35|2388.25|2387.86|1010
1722319800000|2024-07-30 06:10:00|2389.07|2388.57|2388.97|2388.67|2389.35|2388.95|2387.97|2387.67|966
1722320100000|2024-07-30 06:15:00|2388.98|2388.68|2389.12|2388.82|2390.1|2389.74|2388.79|2388.47|1086
1722320400000|2024-07-30 06:20:00|2389.11|2388.81|2388.73|2388.43|2389.21|2388.83|2387.94|2387.64|1065
1722320700000|2024-07-30 06:25:00|2388.69|2388.39|2389.97|2389.47|2390.17|2389.79|2388.48|2388.08|1001
1722321000000|2024-07-30 06:30:00|2389.9|2389.6|2388.38|2388.08|2390.08|2389.68|2388.28|2387.9|963
1722321300000|2024-07-30 06:35:00|2388.39|2388.09|2388.31|2388.01|2389.65|2389.35|2388.22|2387.82|989
1722321600000|2024-07-30 06:40:00|2388.3|2388|2388.68|2388.38|2389.35|2388.94|2388|2387.6|917
1722321900000|2024-07-30 06:45:00|2388.67|2388.37|2389.59|2389.29|2390.14|2389.75|2388.23|2387.93|977
1722322200000|2024-07-30 06:50:00|2389.61|2389.31|2390.07|2389.77|2390.19|2389.84|2388.67|2388.25|965
1722322500000|2024-07-30 06:55:00|2390.12|2389.82|2390.57|2390.27|2391.29|2390.92|2389.94|2389.64|920
1722322800000|2024-07-30 07:00:00|2390.75|2390.45|2390.15|2389.85|2391.1|2390.8|2389.09|2388.69|1033
1722323100000|2024-07-30 07:05:00|2390.17|2389.87|2391.44|2391.14|2391.53|2391.17|2390.12|2389.74|1162
1722323400000|2024-07-30 07:10:00|2391.41|2391.11|2390.42|2390.12|2392.31|2391.96|2389.3|2388.87|1181
1722323700000|2024-07-30 07:15:00|2390.43|2390.13|2390.63|2390.33|2391.79|2391.49|2390.34|2389.9|1107
1722324000000|2024-07-30 07:20:00|2390.64|2390.34|2389.79|2389.49|2390.76|2390.36|2389.31|2388.9|1030
1722324300000|2024-07-30 07:25:00|2389.82|2389.52|2390.08|2389.78|2390.97|2390.58|2389.29|2388.91|927
1722324600000|2024-07-30 07:30:00|2390.07|2389.77|2389.84|2389.54|2390.52|2390.22|2389.45|2389.06|968
1722324900000|2024-07-30 07:35:00|2389.83|2389.53|2390.73|2390.23|2390.86|2390.5|2389.66|2389.27|710
1722325200000|2024-07-30 07:40:00|2390.65|2390.15|2389.84|2389.54|2390.76|2390.45|2389.36|2389.06|916
1722325500000|2024-07-30 07:45:00|2389.81|2389.51|2390.39|2390.09|2391.09|2390.79|2389.61|2389.31|876
1722325800000|2024-07-30 07:50:00|2390.38|2390.08|2390.12|2389.82|2391.79|2391.47|2389.79|2389.49|979
1722326100000|2024-07-30 07:55:00|2390.13|2389.83|2390.58|2390.28|2391.02|2390.66|2389.7|2389.35|722
1722326400000|2024-07-30 08:00:00|2390.53|2390.23|2390.74|2390.44|2391.52|2391.19|2390.23|2389.91|983
1722326700000|2024-07-30 08:05:00|2390.75|2390.45|2390.85|2390.55|2391.82|2391.44|2390.12|2389.72|1026
1722327000000|2024-07-30 08:10:00|2390.84|2390.54|2390.02|2389.72|2391.21|2390.86|2390|2389.66|1005
1722327300000|2024-07-30 08:15:00|2390.03|2389.73|2389.62|2389.12|2390.67|2390.3|2388.79|2388.41|983
1722327600000|2024-07-30 08:20:00|2389.53|2389.23|2389.63|2389.33|2390.13|2389.83|2389.27|2388.87|832
1722327900000|2024-07-30 08:25:00|2389.68|2389.38|2390.51|2390.01|2390.55|2390.25|2389.2|2388.83|765
1722328200000|2024-07-30 08:30:00|2390.44|2390.14|2390.35|2390.05|2390.54|2390.17|2389.58|2389.21|796
1722328500000|2024-07-30 08:35:00|2390.34|2390.04|2390.74|2390.44|2390.98|2390.68|2390.23|2389.86|617
1722328800000|2024-07-30 08:40:00|2390.73|2390.43|2391.19|2390.89|2391.33|2390.95|2390.13|2389.83|708
1722329100000|2024-07-30 08:45:00|2391.17|2390.87|2390.06|2389.76|2391.17|2390.87|2389.99|2389.65|642
1722329400000|2024-07-30 08:50:00|2390.09|2389.79|2389.85|2389.55|2390.81|2390.45|2389.76|2389.46|651
1722329700000|2024-07-30 08:55:00|2389.86|2389.56|2389.64|2389.34|2390.32|2389.89|2389.14|2388.81|680
1722330000000|2024-07-30 09:00:00|2389.65|2389.35|2389.13|2388.83|2389.76|2389.36|2388.52|2388.13|638
1722330300000|2024-07-30 09:05:00|2389.15|2388.85|2388.82|2388.52|2389.43|2389.1|2388.41|2388.11|642
1722330600000|2024-07-30 09:10:00|2388.83|2388.53|2389.73|2389.43|2389.75|2389.45|2388.02|2387.64|687
1722330900000|2024-07-30 09:15:00|2389.7|2389.4|2389.51|2389.21|2389.83|2389.42|2388.9|2388.55|608
1722331200000|2024-07-30 09:20:00|2389.65|2389.15|2389.11|2388.81|2389.97|2389.65|2388.97|2388.66|790
1722331500000|2024-07-30 09:25:00|2389.08|2388.78|2388.97|2388.67|2389.69|2389.33|2388.85|2388.49|624
1722331800000|2024-07-30 09:30:00|2389|2388.7|2389.22|2388.92|2390.38|2389.99|2388.98|2388.58|689
1722332100000|2024-07-30 09:35:00|2389.31|2388.81|2389.04|2388.74|2389.86|2389.56|2388.97|2388.64|491
1722332400000|2024-07-30 09:40:00|2389.02|2388.72|2389.46|2389.16|2389.76|2389.46|2388.88|2388.54|628
1722332700000|2024-07-30 09:45:00|2389.47|2389.17|2389.32|2389.02|2389.8|2389.5|2389.3|2389|563
1722333000000|2024-07-30 09:50:00|2389.31|2389.01|2389.43|2389.13|2389.53|2389.17|2388.51|2388.12|502
1722333300000|2024-07-30 09:55:00|2389.44|2389.14|2389.33|2389.03|2389.59|2389.27|2389.09|2388.75|669
1722333600000|2024-07-30 10:00:00|2389.34|2389.04|2390.01|2389.71|2390.46|2390.13|2389.03|2388.66|672
1722333900000|2024-07-30 10:05:00|2390|2389.7|2390.86|2390.56|2391.57|2391.18|2389.76|2389.46|647
1722334200000|2024-07-30 10:10:00|2390.84|2390.54|2389.96|2389.46|2391.09|2390.64|2389.71|2389.28|574
1722334500000|2024-07-30 10:15:00|2389.95|2389.45|2389.5|2389.2|2390.54|2390.15|2388.93|2388.56|625
1722334800000|2024-07-30 10:20:00|2389.49|2389.19|2390.54|2390.24|2390.76|2390.46|2389.45|2389.1|415
1722335100000|2024-07-30 10:25:00|2390.57|2390.27|2389.77|2389.47|2390.68|2390.35|2388.91|2388.56|573
1722335400000|2024-07-30 10:30:00|2389.76|2389.46|2390.12|2389.62|2390.83|2390.46|2389.38|2388.98|825
1722335700000|2024-07-30 10:35:00|2390.13|2389.63|2388.55|2388.25|2390.18|2389.81|2388.54|2388.22|759
1722336000000|2024-07-30 10:40:00|2388.65|2388.15|2388.98|2388.68|2389.88|2389.53|2388.64|2388.14|694
1722336300000|2024-07-30 10:45:00|2388.99|2388.69|2390.14|2389.84|2390.33|2390.01|2388.1|2387.76|827
1722336600000|2024-07-30 10:50:00|2390.15|2389.85|2390.9|2390.6|2391.9|2391.53|2390.15|2389.75|825
1722336900000|2024-07-30 10:55:00|2390.91|2390.61|2391.87|2391.57|2392.65|2392.35|2390.85|2390.44|860
1722337200000|2024-07-30 11:00:00|2391.88|2391.58|2390.7|2390.2|2392.25|2391.87|2390.6|2390.19|735
1722337500000|2024-07-30 11:05:00|2390.57|2390.07|2390.91|2390.41|2391.33|2390.93|2390.47|2390.07|653
1722337800000|2024-07-30 11:10:00|2390.9|2390.4|2392.07|2391.77|2392.19|2391.89|2390.84|2390.34|574
1722338100000|2024-07-30 11:15:00|2392.08|2391.78|2391.66|2391.36|2392.45|2392.11|2391.06|2390.69|761
1722338400000|2024-07-30 11:20:00|2391.73|2391.43|2391.8|2391.3|2392.26|2391.91|2390.89|2390.59|713
1722338700000|2024-07-30 11:25:00|2391.81|2391.31|2390.57|2390.27|2392.05|2391.63|2390.56|2390.17|665
1722339000000|2024-07-30 11:30:00|2390.64|2390.34|2391.46|2390.96|2391.96|2391.63|2390.64|2390.27|682
1722339300000|2024-07-30 11:35:00|2391.32|2391.02|2389.67|2389.17|2391.43|2391.04|2389.53|2389.16|761
1722339600000|2024-07-30 11:40:00|2389.7|2389.2|2389.79|2389.49|2390.2|2389.87|2389.33|2388.94|686
1722339900000|2024-07-30 11:45:00|2389.78|2389.48|2388.38|2388.08|2389.94|2389.59|2388.11|2387.77|847
1722340200000|2024-07-30 11:50:00|2388.41|2388.11|2388.48|2388.18|2389.23|2388.93|2388.11|2387.81|936
1722340500000|2024-07-30 11:55:00|2388.51|2388.21|2387.31|2387.01|2388.67|2388.33|2387.19|2386.89|685
1722340800000|2024-07-30 12:00:00|2387.26|2386.96|2387.17|2386.87|2387.64|2387.23|2386.58|2386.21|829
1722341100000|2024-07-30 12:05:00|2387.03|2386.73|2387.54|2387.24|2387.96|2387.56|2386.64|2386.29|823
1722341400000|2024-07-30 12:10:00|2387.44|2387.14|2386.41|2386.11|2387.46|2387.14|2386.2|2385.86|805
1722341700000|2024-07-30 12:15:00|2386.43|2386.13|2386.8|2386.5|2387.41|2387.02|2386.41|2386.05|826
1722342000000|2024-07-30 12:20:00|2386.91|2386.61|2386.45|2386.15|2388.25|2387.95|2386.39|2386.06|1183
1722342300000|2024-07-30 12:25:00|2386.48|2386.18|2387.18|2386.88|2388.58|2388.28|2386.48|2386.18|1105
1722342600000|2024-07-30 12:30:00|2387.14|2386.84|2387.67|2387.17|2388.21|2387.91|2385.95|2385.64|1108
1722342900000|2024-07-30 12:35:00|2387.68|2387.18|2388.32|2388.02|2388.58|2388.19|2386.86|2386.51|999
1722343200000|2024-07-30 12:40:00|2388.33|2388.03|2387.62|2387.32|2388.45|2388.06|2386.48|2386.18|992
1722343500000|2024-07-30 12:45:00|2387.61|2387.31|2387.77|2387.27|2387.78|2387.38|2386.74|2386.38|959
1722343800000|2024-07-30 12:50:00|2387.56|2387.26|2387.23|2386.93|2388.51|2388.1|2387.09|2386.76|882
1722344100000|2024-07-30 12:55:00|2387.24|2386.94|2386.86|2386.36|2387.78|2387.41|2386.29|2385.92|803
1722344400000|2024-07-30 13:00:00|2386.87|2386.37|2389.04|2388.74|2389.1|2388.76|2386.02|2385.63|1433
1722344700000|2024-07-30 13:05:00|2389.09|2388.79|2388.76|2388.46|2390.65|2390.35|2388.39|2388.03|1301
1722345000000|2024-07-30 13:10:00|2388.91|2388.41|2391.11|2390.81|2391.28|2390.95|2388.72|2388.33|1378
1722345300000|2024-07-30 13:15:00|2391.1|2390.8|2393.01|2392.71|2395.11|2394.81|2391.1|2390.8|1562
1722345600000|2024-07-30 13:20:00|2392.54|2392.24|2392.95|2392.65|2393.24|2392.94|2390.96|2390.66|1173
1722345900000|2024-07-30 13:25:00|2392.92|2392.62|2394.76|2394.46|2395.35|2395.05|2392.69|2392.39|1365
1722346200000|2024-07-30 13:30:00|2394.79|2394.49|2396.66|2396.36|2398|2397.7|2392.96|2392.53|1742
1722346500000|2024-07-30 13:35:00|2396.71|2396.41|2394.83|2394.53|2397.15|2396.74|2393.1|2392.72|1671
1722346800000|2024-07-30 13:40:00|2394.75|2394.45|2393.65|2393.35|2396.71|2396.41|2393.2|2392.9|1501
1722347100000|2024-07-30 13:45:00|2393.61|2393.31|2393.14|2392.84|2393.84|2393.52|2391.94|2391.64|1364
1722347400000|2024-07-30 13:50:00|2393.08|2392.78|2392.82|2392.52|2393.92|2393.62|2391.78|2391.48|1346
1722347700000|2024-07-30 13:55:00|2392.93|2392.43|2395.62|2392.84|2395.62|2394.69|2392.91|2392.43|1102
1722348000000|2024-07-30 14:00:00|2395.18|2392.16|2389.62|2389.32|2396.63|2393.89|2387.89|2387.46|1812
1722348300000|2024-07-30 14:05:00|2389.71|2389.41|2389.53|2389.23|2393.16|2392.77|2388.74|2388.44|1682
1722348600000|2024-07-30 14:10:00|2389.6|2389.3|2391.13|2390.83|2391.69|2391.39|2388.68|2388.36|1528
1722348900000|2024-07-30 14:15:00|2391.12|2390.82|2390.38|2390.08|2391.71|2391.41|2389.01|2388.68|1477
1722349200000|2024-07-30 14:20:00|2390.41|2390.11|2392.6|2392.3|2393.84|2393.53|2390.3|2390|1510
1722349500000|2024-07-30 14:25:00|2392.58|2392.28|2393.67|2393.37|2393.88|2393.58|2391.64|2391.34|1456
1722349800000|2024-07-30 14:30:00|2393.68|2393.38|2394.07|2393.77|2395.02|2394.64|2393.06|2392.76|1452
1722350100000|2024-07-30 14:35:00|2394.24|2393.74|2393.09|2392.59|2394.48|2394.12|2391.85|2391.46|1427
1722350400000|2024-07-30 14:40:00|2393.08|2392.58|2393.46|2393.16|2394.77|2394.47|2392.03|2391.73|1293
1722350700000|2024-07-30 14:45:00|2393.48|2393.18|2395.16|2394.86|2396.21|2395.91|2392.52|2392.22|1417
1722351000000|2024-07-30 14:50:00|2395.15|2394.85|2393.16|2392.66|2395.4|2395.06|2392.72|2392.31|1361
1722351300000|2024-07-30 14:55:00|2393.15|2392.65|2391.9|2391.6|2394.54|2394.07|2391.39|2391.09|1314
1722351600000|2024-07-30 15:00:00|2391.89|2391.59|2390.45|2390.15|2392.66|2392.36|2389.55|2389.24|1536
1722351900000|2024-07-30 15:05:00|2390.48|2390.18|2390.77|2390.47|2391.31|2391.01|2388.68|2388.38|1600
1722352200000|2024-07-30 15:10:00|2390.79|2390.49|2390.44|2390.14|2391.74|2391.44|2390.27|2389.97|1338
1722352500000|2024-07-30 15:15:00|2390.47|2390.17|2390.47|2389.97|2391.73|2391.43|2390.08|2389.77|1265
1722352800000|2024-07-30 15:20:00|2390.41|2390.11|2387.49|2387.19|2390.94|2390.56|2386.61|2386.31|1325
1722353100000|2024-07-30 15:25:00|2387.57|2387.07|2386.64|2386.14|2388.23|2387.93|2384.11|2383.81|1377
1722353400000|2024-07-30 15:30:00|2386.43|2386.13|2388.04|2387.54|2388.75|2388.37|2385.51|2385.21|1222
1722353700000|2024-07-30 15:35:00|2388.03|2387.53|2386.7|2386.4|2388.33|2388.03|2385.91|2385.55|1040
1722354000000|2024-07-30 15:40:00|2386.71|2386.41|2384.48|2384.18|2386.83|2386.46|2383.83|2383.53|1128
1722354300000|2024-07-30 15:45:00|2384.44|2384.14|2384.45|2384.15|2385.92|2385.62|2384.15|2383.81|1008
1722354600000|2024-07-30 15:50:00|2384.29|2383.99|2384.77|2384.47|2385.44|2385.07|2383.64|2383.27|975
1722354900000|2024-07-30 15:55:00|2384.76|2384.46|2385.52|2385.22|2385.66|2385.35|2384.42|2384.12|966
1722355200000|2024-07-30 16:00:00|2385.6|2385.3|2386.44|2386.14|2387.02|2386.66|2385.27|2384.87|1017
1722355500000|2024-07-30 16:05:00|2386.5|2386.2|2388.42|2388.12|2388.69|2388.3|2385.97|2385.64|1050
1722355800000|2024-07-30 16:10:00|2388.48|2388.18|2387.35|2387.05|2390.01|2389.71|2387.29|2386.89|1043
1722356100000|2024-07-30 16:15:00|2387.31|2387.01|2388.44|2388.14|2388.7|2388.29|2387.05|2386.67|843
1722356400000|2024-07-30 16:20:00|2388.43|2388.13|2389.61|2389.31|2390.21|2389.84|2388.39|2388|1002
1722356700000|2024-07-30 16:25:00|2389.6|2389.3|2390.63|2390.33|2391.72|2391.41|2389.57|2389.17|934
1722357000000|2024-07-30 16:30:00|2390.58|2390.28|2390.65|2390.35|2391.86|2391.48|2389.96|2389.66|900
1722357300000|2024-07-30 16:35:00|2390.6|2390.3|2392.76|2392.46|2393.06|2392.76|2390.44|2390.05|924
1722357600000|2024-07-30 16:40:00|2392.78|2392.48|2392.59|2392.09|2393.77|2393.45|2392.27|2391.97|988
1722357900000|2024-07-30 16:45:00|2392.6|2392.1|2397.02|2396.72|2397.17|2396.79|2392.59|2392.09|1183
1722358200000|2024-07-30 16:50:00|2397.06|2396.76|2395.75|2395.45|2397.13|2396.83|2394.28|2393.98|1059
1722358500000|2024-07-30 16:55:00|2395.78|2395.48|2400.07|2399.77|2400.55|2400.19|2395.71|2395.36|1555
1722358800000|2024-07-30 17:00:00|2400.21|2399.91|2405.75|2405.25|2411.2|2410.73|2400.18|2399.73|1762
1722359100000|2024-07-30 17:05:00|2405.82|2405.32|2403.62|2403.32|2405.82|2405.32|2403.48|2403.11|1460
1722359400000|2024-07-30 17:10:00|2403.63|2403.33|2402.49|2402.19|2404.39|2404.02|2401.54|2401.19|1377
1722359700000|2024-07-30 17:15:00|2402.64|2402.34|2405.36|2405.06|2405.68|2405.33|2401.2|2400.9|1345
1722360000000|2024-07-30 17:20:00|2405.32|2405.02|2409.07|2408.77|2409.45|2409.15|2404.38|2403.97|1415
1722360300000|2024-07-30 17:25:00|2408.99|2408.69|2406.97|2406.67|2409.6|2409.3|2405.98|2405.61|1427
1722360600000|2024-07-30 17:30:00|2407|2406.7|2407.49|2406.99|2408.37|2408.07|2406.54|2406.22|1207
1722360900000|2024-07-30 17:35:00|2407.51|2407.01|2407.43|2407.13|2409.08|2408.75|2406.02|2405.72|1176
1722361200000|2024-07-30 17:40:00|2407.44|2407.14|2404.13|2403.83|2407.53|2407.18|2403.93|2403.5|1071
1722361500000|2024-07-30 17:45:00|2404.15|2403.85|2405.37|2405.07|2405.45|2405.1|2402.92|2402.54|975
1722361800000|2024-07-30 17:50:00|2405.34|2405.04|2404.74|2404.24|2406.23|2405.84|2404.12|2403.76|837
1722362100000|2024-07-30 17:55:00|2404.75|2404.25|2405.94|2405.64|2406.11|2405.75|2404.17|2403.74|882
1722362400000|2024-07-30 18:00:00|2406|2405.7|2405.09|2404.79|2406.3|2405.93|2404.48|2404.09|831
1722362700000|2024-07-30 18:05:00|2405.07|2404.77|2406.03|2405.53|2406.32|2405.97|2404.49|2404.19|797
1722363000000|2024-07-30 18:10:00|2406.04|2405.54|2406.15|2405.85|2406.64|2406.34|2405.47|2405.07|769
1722363300000|2024-07-30 18:15:00|2406.16|2405.86|2406.11|2405.81|2406.95|2406.65|2405.76|2405.38|770
1722363600000|2024-07-30 18:20:00|2406.1|2405.8|2407.19|2406.89|2407.62|2407.31|2405.94|2405.56|623
1722363900000|2024-07-30 18:25:00|2407.18|2406.88|2405.65|2405.35|2407.25|2406.95|2405.06|2404.68|738
1722364200000|2024-07-30 18:30:00|2405.74|2405.24|2405.17|2404.87|2405.81|2405.44|2404.69|2404.33|624
1722364500000|2024-07-30 18:35:00|2405.18|2404.88|2405.34|2405.04|2405.85|2405.49|2405.05|2404.66|589
1722364800000|2024-07-30 18:40:00|2405.33|2405.03|2405.97|2405.67|2406.45|2406.08|2405.12|2404.72|528
1722365100000|2024-07-30 18:45:00|2406.08|2405.58|2404.07|2403.77|2406.21|2405.91|2403.92|2403.53|569
1722365400000|2024-07-30 18:50:00|2404.09|2403.79|2404.75|2404.45|2405.12|2404.67|2404.09|2403.77|737
1722365700000|2024-07-30 18:55:00|2404.84|2404.34|2405.1|2404.8|2405.12|2404.82|2404.33|2403.96|710
1722366000000|2024-07-30 19:00:00|2405.11|2404.81|2405.14|2404.84|2405.21|2404.88|2404.01|2403.71|612
1722366300000|2024-07-30 19:05:00|2405.16|2404.86|2404.97|2404.67|2405.26|2404.86|2404.16|2403.8|642
1722366600000|2024-07-30 19:10:00|2404.98|2404.68|2405.27|2404.97|2405.75|2405.39|2404.85|2404.46|640
1722366900000|2024-07-30 19:15:00|2405.32|2405.02|2405.46|2405.16|2405.66|2405.32|2404.48|2404.13|608
1722367200000|2024-07-30 19:20:00|2405.48|2405.18|2406.75|2406.45|2406.97|2406.67|2405|2404.65|569
1722367500000|2024-07-30 19:25:00|2406.73|2406.43|2407.92|2407.62|2408.07|2407.77|2406.26|2405.87|605
1722367800000|2024-07-30 19:30:00|2407.91|2407.61|2407.04|2406.54|2407.91|2407.61|2406.7|2406.4|622
1722368100000|2024-07-30 19:35:00|2406.93|2406.63|2405.64|2405.34|2406.97|2406.67|2405.52|2405.12|581
1722368400000|2024-07-30 19:40:00|2405.6|2405.3|2406.46|2406.16|2406.8|2406.48|2405.6|2405.3|600
1722368700000|2024-07-30 19:45:00|2406.44|2406.14|2408.5|2408.2|2408.64|2408.34|2406.38|2406.08|685
1722369000000|2024-07-30 19:50:00|2408.48|2408.18|2407.46|2407.16|2408.63|2408.33|2406.83|2406.53|727
1722369300000|2024-07-30 19:55:00|2407.44|2407.14|2407.26|2406.96|2407.82|2407.45|2406.97|2406.62|758
1722369600000|2024-07-30 20:00:00|2407.22|2406.92|2408.85|2408.55|2409.28|2408.98|2407.22|2406.92|750
1722369900000|2024-07-30 20:05:00|2408.84|2408.54|2409.9|2409.6|2409.96|2409.6|2408.63|2408.27|486
1722370200000|2024-07-30 20:10:00|2409.84|2409.54|2409.89|2409.39|2410.56|2410.21|2409.57|2409.24|425
1722370500000|2024-07-30 20:15:00|2409.91|2409.41|2410.22|2409.72|2410.54|2410.1|2409.15|2408.85|642
1722370800000|2024-07-30 20:20:00|2410.23|2409.73|2411.24|2410.94|2413.08|2412.77|2410.18|2409.72|912
1722371100000|2024-07-30 20:25:00|2411.06|2410.76|2412.06|2411.76|2412.49|2412.14|2410.31|2409.86|889
1722371400000|2024-07-30 20:30:00|2411.93|2411.63|2409.51|2409.01|2412.28|2411.88|2409.29|2408.91|600
1722371700000|2024-07-30 20:35:00|2409.52|2409.02|2410.39|2410.09|2410.61|2410.3|2409.52|2409.02|439
1722372000000|2024-07-30 20:40:00|2410.42|2410.12|2410.72|2410.22|2410.74|2410.34|2409.67|2409.26|468
1722372300000|2024-07-30 20:45:00|2410.65|2410.35|2411.03|2410.53|2411.76|2411.41|2410.36|2410.05|417
1722372600000|2024-07-30 20:50:00|2411.02|2410.52|2410.83|2410.33|2411.87|2411.37|2410.36|2409.86|430
1722372900000|2024-07-30 20:55:00|2410.88|2410.38|2410.81|2410.31|2411.83|2411.53|2410.53|2410.03|389
1722376800000|2024-07-30 22:00:00|2410.03|2409.53|2411.23|2410.73|2411.25|2410.83|2409.68|2409.18|193
1722377100000|2024-07-30 22:05:00|2411.25|2410.75|2409.87|2409.57|2411.25|2410.78|2409.56|2409.07|255
1722377400000|2024-07-30 22:10:00|2409.89|2409.39|2410.17|2409.87|2410.17|2409.87|2409.32|2408.82|245
1722377700000|2024-07-30 22:15:00|2410.19|2409.89|2409.49|2409.19|2410.34|2409.92|2409.17|2408.8|215
1722378000000|2024-07-30 22:20:00|2409.52|2409.22|2409.32|2409.02|2410.07|2409.66|2409.3|2408.82|258
1722378300000|2024-07-30 22:25:00|2409.33|2409.03|2409.53|2409.23|2409.74|2409.34|2409.25|2408.84|152
1722378600000|2024-07-30 22:30:00|2409.52|2409.22|2409.08|2408.78|2409.88|2409.44|2409.02|2408.72|147
1722378900000|2024-07-30 22:35:00|2409.09|2408.79|2409.38|2408.88|2409.38|2408.96|2409.04|2408.74|159
1722379200000|2024-07-30 22:40:00|2409.26|2408.96|2409.47|2408.97|2409.76|2409.36|2409.21|2408.81|205
1722379500000|2024-07-30 22:45:00|2409.46|2408.96|2409.06|2408.56|2409.47|2409.1|2408.34|2408|212
1722379800000|2024-07-30 22:50:00|2409.05|2408.55|2409.05|2408.55|2409.15|2408.76|2408.57|2408.17|352
1722380100000|2024-07-30 22:55:00|2409.03|2408.53|2409.43|2409.13|2409.75|2409.35|2408.71|2408.3|140
1722380400000|2024-07-30 23:00:00|2409.52|2409.22|2409.4|2408.9|2409.71|2409.41|2409.07|2408.72|132
1722380700000|2024-07-30 23:05:00|2409.38|2408.88|2409.29|2408.79|2409.47|2409.07|2408.85|2408.38|123
1722381000000|2024-07-30 23:10:00|2409.23|2408.93|2409.58|2409.28|2410.16|2409.66|2409.23|2408.93|268
1722381300000|2024-07-30 23:15:00|2409.6|2409.3|2409.38|2409.08|2409.77|2409.36|2408.95|2408.57|275
1722381600000|2024-07-30 23:20:00|2409.42|2409.12|2409.47|2409.17|2409.73|2409.28|2409.33|2408.93|225
1722381900000|2024-07-30 23:25:00|2409.57|2409.07|2409.73|2409.43|2410.09|2409.71|2409.49|2409.07|371
1722382200000|2024-07-30 23:30:00|2409.72|2409.42|2409.62|2409.12|2410.09|2409.67|2409.4|2408.99|374
1722382500000|2024-07-30 23:35:00|2409.63|2409.13|2409.83|2409.33|2409.93|2409.52|2409.42|2409.02|200
1722382800000|2024-07-30 23:40:00|2409.82|2409.32|2409.93|2409.43|2410.5|2410.16|2409.64|2409.19|343
1722383100000|2024-07-30 23:45:00|2409.97|2409.47|2409.61|2409.11|2410|2409.63|2409.33|2408.94|456
1722383400000|2024-07-30 23:50:00|2409.6|2409.1|2410.21|2409.71|2410.32|2409.97|2409.41|2409.06|284
1722383700000|2024-07-30 23:55:00|2410.22|2409.72|2410.04|2409.74|2410.35|2409.98|2409.59|2409.2|590
1722384000000|2024-07-31 00:00:00|2410.01|2409.71|2409.09|2408.79|2410.39|2409.99|2408.96|2408.6|700
1722384300000|2024-07-31 00:05:00|2409.08|2408.78|2408.71|2408.41|2409.61|2409.22|2408.5|2408.19|563
1722384600000|2024-07-31 00:10:00|2408.7|2408.4|2408.94|2408.64|2409.13|2408.75|2408.1|2407.73|545
1722384900000|2024-07-31 00:15:00|2408.95|2408.65|2408.81|2408.51|2409.17|2408.78|2408.38|2408.06|608
1722385200000|2024-07-31 00:20:00|2408.82|2408.52|2408.89|2408.59|2409.49|2409.11|2408.65|2408.24|497
1722385500000|2024-07-31 00:25:00|2408.95|2408.65|2408.87|2408.57|2409.23|2408.88|2408.53|2408.12|544
1722385800000|2024-07-31 00:30:00|2408.99|2408.49|2409.3|2409|2409.57|2409.27|2408.47|2408.12|645
1722386100000|2024-07-31 00:35:00|2409.31|2409.01|2409.37|2409.07|2409.81|2409.46|2408.84|2408.44|414
1722386400000|2024-07-31 00:40:00|2409.36|2409.06|2409.37|2409.07|2409.45|2409.12|2409.05|2408.62|390
1722386700000|2024-07-31 00:45:00|2409.39|2409.09|2409.61|2409.31|2409.77|2409.43|2409.28|2408.91|563
1722387000000|2024-07-31 00:50:00|2409.63|2409.33|2409|2408.7|2410.06|2409.68|2408.95|2408.65|691
1722387300000|2024-07-31 00:55:00|2408.96|2408.66|2409.26|2408.76|2409.58|2409.17|2408.72|2408.4|624
1722387600000|2024-07-31 01:00:00|2409.19|2408.69|2405.94|2405.44|2409.92|2409.62|2405.47|2405.09|1246
1722387900000|2024-07-31 01:05:00|2406|2405.5|2405.16|2404.66|2406.25|2405.95|2404.04|2403.69|1112
1722388200000|2024-07-31 01:10:00|2405.12|2404.62|2407.44|2407.14|2407.76|2407.39|2405.06|2404.57|1101
1722388500000|2024-07-31 01:15:00|2407.4|2407.1|2405.78|2405.28|2407.59|2407.21|2405.46|2405.15|1013
1722388800000|2024-07-31 01:20:00|2405.76|2405.26|2408.01|2407.51|2408.03|2407.53|2405.52|2405.14|801
1722389100000|2024-07-31 01:25:00|2408|2407.5|2407.91|2407.41|2408.82|2408.42|2407.5|2407|706
1722389400000|2024-07-31 01:30:00|2407.92|2407.42|2408.01|2407.71|2408.76|2408.26|2406.99|2406.64|1334
1722389700000|2024-07-31 01:35:00|2407.95|2407.65|2409.47|2408.97|2409.64|2409.34|2407.86|2407.46|1172
1722390000000|2024-07-31 01:40:00|2409.48|2408.98|2411.44|2410.94|2412.49|2411.99|2409.06|2408.56|1205
1722390300000|2024-07-31 01:45:00|2411.45|2410.95|2411.04|2410.74|2411.61|2411.11|2409.16|2408.79|1072
1722390600000|2024-07-31 01:50:00|2411.03|2410.73|2410.35|2409.85|2411.2|2410.9|2409.45|2409.04|1161
1722390900000|2024-07-31 01:55:00|2410.32|2409.82|2409.29|2408.99|2410.58|2410.08|2408.68|2408.27|1113
1722391200000|2024-07-31 02:00:00|2409.2|2408.9|2408.48|2407.98|2409.71|2409.3|2407.82|2407.5|1025
1722391500000|2024-07-31 02:05:00|2408.4|2407.9|2407.8|2407.3|2408.4|2407.94|2407.1|2406.73|995
1722391800000|2024-07-31 02:10:00|2407.85|2407.35|2405.63|2405.13|2407.98|2407.6|2404.57|2404.18|1225
1722392100000|2024-07-31 02:15:00|2405.69|2405.19|2406.21|2405.71|2407.07|2406.57|2405.52|2405.02|1053
1722392400000|2024-07-31 02:20:00|2406.2|2405.7|2406.72|2406.22|2406.8|2406.3|2405.92|2405.42|916
1722392700000|2024-07-31 02:25:00|2406.74|2406.24|2407.3|2406.8|2407.31|2406.81|2405.31|2405.01|857
1722393000000|2024-07-31 02:30:00|2407.29|2406.79|2407.48|2406.98|2407.83|2407.33|2406.81|2406.31|743
1722393300000|2024-07-31 02:35:00|2407.47|2406.97|2405.05|2404.55|2407.47|2406.97|2404.77|2404.47|1128
1722393600000|2024-07-31 02:40:00|2404.95|2404.45|2405.85|2405.35|2406.18|2405.68|2404.47|2403.97|991
1722393900000|2024-07-31 02:45:00|2405.84|2405.34|2406.3|2405.8|2406.49|2405.99|2404.79|2404.29|793
1722394200000|2024-07-31 02:50:00|2406.24|2405.74|2406.49|2405.99|2407.97|2407.47|2406.24|2405.74|779
1722394500000|2024-07-31 02:55:00|2406.53|2406.03|2407.8|2407.3|2408.12|2407.62|2406.15|2405.65|843
1722394800000|2024-07-31 03:00:00|2407.78|2407.28|2410.4|2409.9|2410.62|2410.12|2407.54|2407.04|1113
1722395100000|2024-07-31 03:05:00|2410.41|2409.91|2410.85|2410.35|2411.97|2411.51|2409.78|2409.28|861
1722395400000|2024-07-31 03:10:00|2410.9|2410.4|2415.44|2414.94|2416.27|2415.77|2410.75|2410.25|1284
1722395700000|2024-07-31 03:15:00|2415.47|2414.97|2415.46|2414.96|2418.58|2418.08|2414.11|2413.61|1386
1722396000000|2024-07-31 03:20:00|2415.4|2414.9|2415.1|2414.6|2416.08|2415.58|2414.29|2413.79|1069
1722396300000|2024-07-31 03:25:00|2415.12|2414.62|2418.3|2417.8|2418.55|2418.05|2414.6|2414.1|987
1722396600000|2024-07-31 03:30:00|2418.28|2417.78|2418.44|2417.94|2418.72|2418.22|2417.05|2416.55|788
1722396900000|2024-07-31 03:35:00|2418.45|2417.95|2418.39|2417.89|2418.77|2418.27|2416.91|2416.41|702
1722397200000|2024-07-31 03:40:00|2418.41|2417.91|2418.31|2417.81|2418.72|2418.22|2417.8|2417.3|460
1722397500000|2024-07-31 03:45:00|2418.35|2417.85|2416.55|2416.05|2419.47|2418.97|2416.1|2415.6|876
1722397800000|2024-07-31 03:50:00|2416.48|2415.98|2416.86|2416.36|2417.28|2416.78|2416.24|2415.74|585
1722398100000|2024-07-31 03:55:00|2416.87|2416.37|2416.74|2416.24|2418.13|2417.63|2416.18|2415.68|1305
1722398400000|2024-07-31 04:00:00|2416.83|2416.33|2417.08|2416.58|2417.64|2417.14|2415.95|2415.45|1395
1722398700000|2024-07-31 04:05:00|2417.12|2416.62|2415.46|2414.96|2417.14|2416.64|2415.25|2414.75|784
1722399000000|2024-07-31 04:10:00|2415.42|2414.92|2415|2414.5|2416.1|2415.6|2414.64|2414.25|704
1722399300000|2024-07-31 04:15:00|2415.02|2414.52|2416.5|2416|2416.9|2416.41|2414.98|2414.48|701
1722399600000|2024-07-31 04:20:00|2416.51|2416.01|2416.68|2416.18|2417.61|2417.14|2415.98|2415.62|893
1722399900000|2024-07-31 04:25:00|2416.67|2416.17|2417.08|2416.58|2417.28|2416.78|2416.25|2415.75|624
1722400200000|2024-07-31 04:30:00|2417.07|2416.57|2416.49|2415.99|2417.48|2416.98|2416.28|2415.93|584
1722400500000|2024-07-31 04:35:00|2416.43|2416.13|2418.03|2417.73|2418.12|2417.74|2416.43|2416.13|556
1722400800000|2024-07-31 04:40:00|2418.13|2417.63|2418.78|2418.28|2419.56|2419.22|2417.76|2417.26|746
1722401100000|2024-07-31 04:45:00|2418.79|2418.29|2420.15|2419.65|2420.58|2420.12|2418.63|2418.24|678
1722401400000|2024-07-31 04:50:00|2420.1|2419.6|2420.33|2419.83|2420.89|2420.4|2419.78|2419.28|686
1722401700000|2024-07-31 04:55:00|2420.26|2419.96|2421.45|2420.95|2421.64|2421.14|2419.75|2419.39|647
1722402000000|2024-07-31 05:00:00|2421.48|2420.98|2420.2|2419.7|2421.76|2421.4|2419.93|2419.49|597
1722402300000|2024-07-31 05:05:00|2420.21|2419.71|2419.61|2419.11|2420.23|2419.73|2419.03|2418.63|581
1722402600000|2024-07-31 05:10:00|2419.62|2419.12|2419.58|2419.08|2419.63|2419.2|2418.31|2417.81|611
1722402900000|2024-07-31 05:15:00|2419.56|2419.06|2420.23|2419.73|2420.3|2419.92|2419.49|2418.99|447
1722403200000|2024-07-31 05:20:00|2420.19|2419.69|2420.64|2420.14|2420.77|2420.28|2419.64|2419.14|531
1722403500000|2024-07-31 05:25:00|2420.58|2420.08|2421.22|2420.72|2421.83|2421.49|2420.32|2419.89|544
1722403800000|2024-07-31 05:30:00|2421.25|2420.75|2420.53|2420.23|2422.47|2421.97|2420.53|2420.09|1131
1722404100000|2024-07-31 05:35:00|2420.52|2420.22|2418.97|2418.67|2420.56|2420.26|2418.48|2418.08|1069
1722404400000|2024-07-31 05:40:00|2418.88|2418.58|2418.86|2418.36|2419.66|2419.33|2418.02|2417.66|912
1722404700000|2024-07-31 05:45:00|2418.53|2418.23|2418.18|2417.68|2419.04|2418.63|2417.58|2417.14|874
1722405000000|2024-07-31 05:50:00|2418.24|2417.74|2419.98|2419.48|2420.03|2419.71|2418.15|2417.65|829
1722405300000|2024-07-31 05:55:00|2419.99|2419.49|2418.1|2417.6|2420.02|2419.52|2418|2417.51|912
1722405600000|2024-07-31 06:00:00|2418.12|2417.62|2418.12|2417.62|2418.67|2418.37|2417.13|2416.63|1129
1722405900000|2024-07-31 06:05:00|2418.09|2417.59|2418.63|2418.13|2418.88|2418.38|2416.71|2416.3|1018
1722406200000|2024-07-31 06:10:00|2418.64|2418.14|2418.82|2418.32|2419.15|2418.73|2417.43|2416.97|930
1722406500000|2024-07-31 06:15:00|2418.81|2418.31|2419.78|2419.48|2419.9|2419.51|2418.5|2418.15|1056
1722406800000|2024-07-31 06:20:00|2419.79|2419.49|2421.07|2420.77|2422.51|2422.01|2419.13|2418.83|1111
1722407100000|2024-07-31 06:25:00|2421.06|2420.76|2424.2|2423.7|2424.22|2423.8|2420.96|2420.54|1186
1722407400000|2024-07-31 06:30:00|2424.24|2423.74|2424.04|2423.74|2425.73|2425.37|2422.9|2422.4|1151
1722407700000|2024-07-31 06:35:00|2424.03|2423.73|2422.92|2422.42|2424.37|2424.01|2422.62|2422.22|1062
1722408000000|2024-07-31 06:40:00|2422.94|2422.44|2422.1|2421.8|2422.96|2422.46|2420.84|2420.44|1083
1722408300000|2024-07-31 06:45:00|2422.26|2421.96|2421.07|2420.77|2422.44|2422.05|2420.72|2420.29|1032
1722408600000|2024-07-31 06:50:00|2421.08|2420.78|2420.76|2420.46|2421.57|2421.24|2420.68|2420.29|1129
1722408900000|2024-07-31 06:55:00|2420.74|2420.44|2421.64|2421.14|2421.88|2421.48|2420.41|2420.11|1260
1722409200000|2024-07-31 07:00:00|2421.65|2421.15|2421.56|2421.26|2422.11|2421.71|2420.45|2419.95|1134
1722409500000|2024-07-31 07:05:00|2421.54|2421.24|2420.24|2419.94|2422.17|2421.82|2419.64|2419.29|1143
1722409800000|2024-07-31 07:10:00|2420.21|2419.91|2418.85|2418.55|2420.36|2420.06|2418.51|2418.15|1119
1722410100000|2024-07-31 07:15:00|2418.84|2418.54|2417.98|2417.68|2419.16|2418.83|2417.53|2417.2|1051
1722410400000|2024-07-31 07:20:00|2418.11|2417.81|2417.58|2417.28|2418.72|2418.33|2416.97|2416.63|1087
1722410700000|2024-07-31 07:25:00|2417.56|2417.26|2417.6|2417.1|2418.69|2418.32|2416.75|2416.35|1085
1722411000000|2024-07-31 07:30:00|2417.59|2417.09|2416.94|2416.64|2418.13|2417.74|2416.16|2415.83|1079
1722411300000|2024-07-31 07:35:00|2416.89|2416.59|2418|2417.7|2418.31|2417.95|2416.69|2416.31|1029
1722411600000|2024-07-31 07:40:00|2418.1|2417.6|2417.08|2416.58|2418.44|2418.03|2416.79|2416.38|949
1722411900000|2024-07-31 07:45:00|2417.01|2416.51|2419.18|2418.68|2419.83|2419.33|2416.45|2416.06|1097
1722412200000|2024-07-31 07:50:00|2419.19|2418.69|2417.86|2417.56|2419.19|2418.79|2416.74|2416.33|913
1722412500000|2024-07-31 07:55:00|2417.85|2417.55|2417.5|2417|2418.24|2417.74|2416.81|2416.42|1008
1722412800000|2024-07-31 08:00:00|2417.34|2417.04|2416.88|2416.58|2418.14|2417.74|2416.86|2416.56|1019
1722413100000|2024-07-31 08:05:00|2416.87|2416.57|2418.17|2417.87|2418.34|2418.04|2416.46|2416.11|1183
1722413400000|2024-07-31 08:10:00|2418.15|2417.85|2418.13|2417.63|2418.79|2418.35|2416.98|2416.48|1155
1722413700000|2024-07-31 08:15:00|2418.04|2417.54|2417.11|2416.61|2418.79|2418.49|2416.62|2416.27|1154
1722414000000|2024-07-31 08:20:00|2417.09|2416.59|2418.11|2417.81|2418.45|2418.06|2416.79|2416.49|990
1722414300000|2024-07-31 08:25:00|2418.12|2417.82|2417.19|2416.89|2418.66|2418.27|2417.1|2416.73|1025
1722414600000|2024-07-31 08:30:00|2417.17|2416.87|2416.82|2416.52|2417.6|2417.22|2415.79|2415.44|1028
1722414900000|2024-07-31 08:35:00|2416.8|2416.5|2417.66|2417.36|2417.85|2417.45|2415.64|2415.34|1083
1722415200000|2024-07-31 08:40:00|2417.65|2417.35|2419.22|2418.92|2419.64|2419.27|2417.65|2417.26|1000
1722415500000|2024-07-31 08:45:00|2419.23|2418.93|2421.11|2420.81|2421.3|2421|2418.96|2418.59|986
1722415800000|2024-07-31 08:50:00|2421.18|2420.88|2421.2|2420.9|2421.4|2420.98|2420.28|2419.84|789
1722416100000|2024-07-31 08:55:00|2421.28|2420.98|2421.66|2421.36|2422.03|2421.68|2420.84|2420.51|928
1722416400000|2024-07-31 09:00:00|2421.68|2421.38|2421.63|2421.33|2422.23|2421.87|2419.84|2419.43|817
1722416700000|2024-07-31 09:05:00|2421.62|2421.32|2421.85|2421.55|2422.54|2422.2|2421.15|2420.85|881
1722417000000|2024-07-31 09:10:00|2421.84|2421.54|2422.12|2421.82|2422.43|2422.1|2420.83|2420.43|903
1722417300000|2024-07-31 09:15:00|2422.09|2421.79|2421.39|2421.09|2422.23|2421.93|2420.74|2420.36|844
1722417600000|2024-07-31 09:20:00|2421.44|2421.14|2420.26|2419.76|2421.45|2421.15|2419.52|2419.22|814
1722417900000|2024-07-31 09:25:00|2420.24|2419.74|2419.52|2419.22|2420.24|2419.85|2419.22|2418.87|686
1722418200000|2024-07-31 09:30:00|2419.51|2419.21|2419.46|2418.96|2420.16|2419.76|2419.06|2418.65|602
1722418500000|2024-07-31 09:35:00|2419.36|2419.06|2419.28|2418.98|2419.49|2419.19|2418.07|2417.77|648
1722418800000|2024-07-31 09:40:00|2419.34|2419.04|2420.57|2420.07|2420.71|2420.31|2419.27|2418.91|643
1722419100000|2024-07-31 09:45:00|2420.58|2420.08|2420.77|2420.47|2421.04|2420.65|2420.05|2419.64|584
1722419400000|2024-07-31 09:50:00|2420.85|2420.55|2421.01|2420.51|2421.68|2421.34|2420.41|2420.08|546
1722419700000|2024-07-31 09:55:00|2420.76|2420.46|2421.25|2420.95|2421.66|2421.29|2420.42|2420.01|547
1722420000000|2024-07-31 10:00:00|2421.26|2420.96|2421.71|2421.41|2421.77|2421.41|2420.67|2420.37|629
1722420300000|2024-07-31 10:05:00|2421.72|2421.42|2422.1|2421.6|2422.3|2421.94|2421.19|2420.89|694
1722420600000|2024-07-31 10:10:00|2422.09|2421.59|2421.5|2421|2422.11|2421.73|2420.93|2420.53|679
1722420900000|2024-07-31 10:15:00|2421.39|2421.09|2421.63|2421.13|2423.17|2422.82|2421.36|2420.97|757
1722421200000|2024-07-31 10:20:00|2421.64|2421.14|2420.6|2420.1|2421.75|2421.35|2420.44|2420.09|523
1722421500000|2024-07-31 10:25:00|2420.62|2420.12|2419.41|2419.11|2420.84|2420.43|2418.97|2418.6|832
1722421800000|2024-07-31 10:30:00|2419.43|2419.13|2419.31|2418.81|2420.58|2420.2|2418.63|2418.26|654
1722422100000|2024-07-31 10:35:00|2419.22|2418.92|2419.78|2419.28|2419.93|2419.53|2418.13|2417.78|728
1722422400000|2024-07-31 10:40:00|2419.77|2419.27|2418.78|2418.48|2419.87|2419.48|2417.82|2417.45|615
1722422700000|2024-07-31 10:45:00|2418.88|2418.38|2418.54|2418.24|2419.7|2419.31|2418.12|2417.82|720
1722423000000|2024-07-31 10:50:00|2418.61|2418.11|2418.92|2418.62|2419.34|2418.97|2418.4|2418.1|679
1722423300000|2024-07-31 10:55:00|2418.93|2418.63|2418.73|2418.43|2419.02|2418.72|2418.24|2417.88|549
1722423600000|2024-07-31 11:00:00|2418.66|2418.36|2420.56|2420.26|2420.59|2420.29|2418.34|2418.03|654
1722423900000|2024-07-31 11:05:00|2420.57|2420.27|2420.01|2419.71|2420.59|2420.27|2419.63|2419.32|692
1722424200000|2024-07-31 11:10:00|2420|2419.7|2420.84|2420.54|2421.4|2420.95|2419.87|2419.49|669
1722424500000|2024-07-31 11:15:00|2420.85|2420.55|2420.3|2420|2421.23|2420.9|2419.81|2419.5|617
1722424800000|2024-07-31 11:20:00|2420.32|2420.02|2420.06|2419.76|2421.1|2420.71|2419.93|2419.62|725
1722425100000|2024-07-31 11:25:00|2420.05|2419.75|2419.88|2419.58|2420.5|2420.1|2419.08|2418.78|684
1722425400000|2024-07-31 11:30:00|2419.9|2419.6|2420.67|2420.37|2420.83|2420.53|2419.51|2419.14|754
1722425700000|2024-07-31 11:35:00|2420.68|2420.38|2423.17|2422.87|2423.43|2423.04|2420.64|2420.34|846
1722426000000|2024-07-31 11:40:00|2423.18|2422.88|2421.3|2420.8|2423.48|2423.18|2420.98|2420.66|924
1722426300000|2024-07-31 11:45:00|2421.29|2420.79|2419.26|2418.96|2421.29|2420.79|2419.14|2418.84|845
1722426600000|2024-07-31 11:50:00|2419.25|2418.95|2419.8|2419.5|2420.45|2420.07|2419.25|2418.95|732
1722426900000|2024-07-31 11:55:00|2419.81|2419.51|2419.87|2419.37|2420.31|2419.91|2419.36|2419.02|771
1722427200000|2024-07-31 12:00:00|2419.77|2419.47|2419.52|2419.22|2420.56|2420.17|2419.2|2418.87|1030
1722427500000|2024-07-31 12:05:00|2419.42|2419.12|2417.71|2417.41|2419.5|2419.14|2417.56|2417.25|934
1722427800000|2024-07-31 12:10:00|2417.64|2417.34|2419.83|2417.36|2420.02|2418.97|2417.61|2417.19|815
1722428100000|2024-07-31 12:15:00|2418.83|2418.53|2418.92|2418.62|2420.03|2419.73|2418.2|2417.34|1266
1722428400000|2024-07-31 12:20:00|2418.93|2418.63|2419.47|2418.97|2421.21|2420.91|2418.17|2417.87|1404
1722428700000|2024-07-31 12:25:00|2419.26|2418.96|2420.69|2420.19|2421.59|2421.21|2419.26|2418.96|1076
1722429000000|2024-07-31 12:30:00|2420.61|2420.11|2421.82|2421.52|2424.72|2422.23|2419.22|2418.53|1391
1722429300000|2024-07-31 12:35:00|2421.81|2421.51|2420.5|2420.2|2422.18|2421.88|2418.92|2418.62|1344
1722429600000|2024-07-31 12:40:00|2420.58|2420.28|2421.04|2420.74|2421.43|2421.04|2419.92|2419.62|1148
1722429900000|2024-07-31 12:45:00|2421.05|2420.75|2419.7|2419.4|2421.92|2421.62|2419.49|2419.19|1084
1722430200000|2024-07-31 12:50:00|2419.57|2419.27|2421.14|2420.84|2421.23|2420.88|2419.42|2419.03|1157
1722430500000|2024-07-31 12:55:00|2421.15|2420.85|2420.67|2420.37|2421.91|2421.58|2420.56|2420.26|1149
1722430800000|2024-07-31 13:00:00|2420.66|2420.36|2420.63|2420.33|2421.87|2421.56|2419.91|2419.61|1466
1722431100000|2024-07-31 13:05:00|2420.74|2420.24|2419.61|2419.31|2421.17|2420.87|2418.79|2418.49|1223
1722431400000|2024-07-31 13:10:00|2419.59|2419.29|2419.43|2419.13|2421.05|2420.73|2419.05|2418.68|1174
1722431700000|2024-07-31 13:15:00|2419.52|2419.22|2418.57|2418.27|2420.39|2420.09|2418.11|2417.67|1203
1722432000000|2024-07-31 13:20:00|2418.52|2418.22|2418.88|2418.58|2420.14|2419.84|2418.37|2418.07|1086
1722432300000|2024-07-31 13:25:00|2418.89|2418.59|2420.05|2419.75|2420.46|2420.16|2418.19|2417.83|1093
1722432600000|2024-07-31 13:30:00|2420.12|2419.82|2422.75|2422.45|2423.3|2423|2420.12|2419.82|1494
1722432900000|2024-07-31 13:35:00|2422.68|2422.38|2424.33|2423.83|2424.58|2424.13|2421.18|2420.88|1523
1722433200000|2024-07-31 13:40:00|2424.31|2423.81|2424.98|2424.48|2425.45|2425.08|2423.73|2423.27|1062
1722433500000|2024-07-31 13:45:00|2424.67|2424.17|2423.55|2423.25|2427.05|2426.75|2422.98|2422.68|1473
1722433800000|2024-07-31 13:50:00|2423.56|2423.26|2426.12|2425.82|2426.17|2425.87|2422.95|2422.61|1417
1722434100000|2024-07-31 13:55:00|2426.11|2425.81|2426.57|2426.07|2427.84|2427.52|2425.34|2424.93|1253
1722434400000|2024-07-31 14:00:00|2426.55|2426.05|2425.84|2425.54|2428.25|2427.95|2425.21|2424.91|1548
1722434700000|2024-07-31 14:05:00|2425.76|2425.46|2426.4|2426.1|2427.77|2427.47|2425.75|2425.35|1372
1722435000000|2024-07-31 14:10:00|2426.29|2425.99|2428.64|2428.34|2428.71|2428.41|2425.61|2425.27|1395
1722435300000|2024-07-31 14:15:00|2428.67|2428.37|2426.79|2426.29|2429.3|2429|2426.17|2425.79|1446
1722435600000|2024-07-31 14:20:00|2426.68|2426.38|2423.06|2422.76|2426.75|2426.39|2422.8|2422.5|1421
1722435900000|2024-07-31 14:25:00|2423.05|2422.75|2423.25|2422.95|2423.6|2423.26|2421.74|2421.43|1386
1722436200000|2024-07-31 14:30:00|2423.24|2422.94|2423.98|2423.68|2424.57|2424.27|2422.35|2421.96|1245
1722436500000|2024-07-31 14:35:00|2424|2423.7|2424.67|2424.37|2425.21|2424.89|2423.47|2423.17|1312
1722436800000|2024-07-31 14:40:00|2424.72|2424.42|2422.7|2422.4|2425.28|2424.98|2422.59|2422.29|1413
1722437100000|2024-07-31 14:45:00|2422.69|2422.39|2423.13|2422.83|2424.08|2423.74|2421.8|2421.5|1378
1722437400000|2024-07-31 14:50:00|2423.17|2422.87|2420.78|2420.48|2423.26|2422.96|2419.41|2419.11|1535
1722437700000|2024-07-31 14:55:00|2420.8|2420.5|2422.59|2422.29|2422.91|2422.61|2420.48|2420.18|1413
1722438000000|2024-07-31 15:00:00|2422.61|2422.31|2423.33|2423.03|2424.2|2423.84|2422.09|2421.79|1344
1722438300000|2024-07-31 15:05:00|2423.45|2423.15|2423.85|2423.55|2424.39|2423.97|2422.54|2422.24|1211
1722438600000|2024-07-31 15:10:00|2423.84|2423.54|2422.04|2421.74|2424.16|2423.86|2421.21|2420.91|1136
1722438900000|2024-07-31 15:15:00|2422.12|2421.82|2422.66|2422.16|2423.09|2422.72|2421.63|2421.33|1111
1722439200000|2024-07-31 15:20:00|2422.75|2422.25|2421.21|2420.91|2423.47|2423.17|2420.47|2420.17|1131
1722439500000|2024-07-31 15:25:00|2421.22|2420.92|2420.79|2420.29|2422.38|2421.9|2420.22|2419.83|1129
1722439800000|2024-07-31 15:30:00|2420.8|2420.3|2423|2422.7|2423.65|2423.32|2420.64|2420.3|988
1722440100000|2024-07-31 15:35:00|2423.03|2422.73|2423.86|2423.56|2424.42|2424.12|2422.54|2422.24|1008
1722440400000|2024-07-31 15:40:00|2423.85|2423.55|2423.07|2422.77|2424.29|2423.94|2422.85|2422.47|914
1722440700000|2024-07-31 15:45:00|2423.11|2422.81|2424.02|2423.72|2424.18|2423.88|2422.67|2422.31|908
1722441000000|2024-07-31 15:50:00|2424.08|2423.78|2423.69|2423.39|2424.26|2423.87|2422.45|2422.12|925
1722441300000|2024-07-31 15:55:00|2423.73|2423.43|2423.34|2423.04|2424.26|2423.89|2423.24|2422.87|898
1722441600000|2024-07-31 16:00:00|2423.33|2423.03|2423.41|2423.11|2424.49|2424.19|2422.65|2422.29|921
1722441900000|2024-07-31 16:05:00|2423.3|2423|2424.31|2424.01|2424.53|2424.18|2422.79|2422.45|885
1722442200000|2024-07-31 16:10:00|2424.33|2424.03|2424.18|2423.88|2425.06|2424.76|2423.69|2423.35|784
1722442500000|2024-07-31 16:15:00|2424.16|2423.86|2424.63|2424.13|2425.31|2424.97|2423.93|2423.63|830
1722442800000|2024-07-31 16:20:00|2424.51|2424.21|2425.32|2425.02|2426.14|2425.84|2424.47|2424.16|797
1722443100000|2024-07-31 16:25:00|2425.31|2425.01|2427.45|2426.95|2427.47|2427.1|2425.23|2424.88|714
1722443400000|2024-07-31 16:30:00|2427.47|2426.97|2426.08|2425.78|2427.96|2427.6|2425.91|2425.61|750
1722443700000|2024-07-31 16:35:00|2426.06|2425.76|2426.52|2426.22|2426.64|2426.34|2425.57|2425.27|736
1722444000000|2024-07-31 16:40:00|2426.53|2426.23|2426.34|2426.04|2427.03|2426.73|2426.05|2425.7|747
1722444300000|2024-07-31 16:45:00|2426.33|2426.03|2426.53|2426.23|2427.51|2427.12|2426.31|2425.95|684
1722444600000|2024-07-31 16:50:00|2426.54|2426.24|2426.29|2425.99|2426.62|2426.26|2425.79|2425.49|617
1722444900000|2024-07-31 16:55:00|2426.3|2426|2427.12|2426.82|2427.3|2427|2426.25|2425.95|748
1722445200000|2024-07-31 17:00:00|2427.16|2426.86|2427.67|2427.17|2427.67|2427.31|2426.63|2426.3|799
1722445500000|2024-07-31 17:05:00|2427.54|2427.24|2426.78|2426.48|2427.66|2427.36|2426.13|2425.83|761
1722445800000|2024-07-31 17:10:00|2426.79|2426.49|2428.08|2427.78|2428.43|2428.13|2426.7|2426.4|827
1722446100000|2024-07-31 17:15:00|2428.09|2427.79|2428.62|2428.32|2429.05|2428.72|2427.44|2427.07|846
1722446400000|2024-07-31 17:20:00|2428.51|2428.21|2428.85|2428.55|2429.25|2428.95|2428.24|2427.94|901
1722446700000|2024-07-31 17:25:00|2428.86|2428.56|2428.13|2427.83|2429.33|2428.91|2427.63|2427.33|856
1722447000000|2024-07-31 17:30:00|2428.1|2427.8|2426.72|2426.42|2428.69|2428.39|2425.96|2425.66|999
1722447300000|2024-07-31 17:35:00|2426.71|2426.41|2426.63|2426.33|2428.07|2427.77|2426|2425.68|686
1722447600000|2024-07-31 17:40:00|2426.61|2426.31|2426.54|2426.24|2427.59|2427.29|2426.32|2425.88|812
1722447900000|2024-07-31 17:45:00|2426.53|2426.23|2426.82|2426.52|2427.17|2426.87|2426.2|2425.89|713
1722448200000|2024-07-31 17:50:00|2426.81|2426.51|2427.43|2426.93|2428.16|2427.83|2426.77|2426.47|739
1722448500000|2024-07-31 17:55:00|2427.31|2427.01|2427.14|2424.53|2428.09|2427.69|2426.26|2424.48|826
1722448800000|2024-07-31 18:00:00|2427.6|2424.58|2424.96|2424.46|2428.63|2426.62|2421.88|2421.38|1818
1722449100000|2024-07-31 18:05:00|2424.94|2424.44|2423.9|2423.4|2425.59|2425.19|2422.37|2421.87|1675
1722449400000|2024-07-31 18:10:00|2423.99|2423.49|2422.66|2422.16|2425.41|2424.91|2422.15|2421.65|1429
1722449700000|2024-07-31 18:15:00|2422.65|2422.15|2422.99|2422.49|2423.87|2423.37|2421.9|2421.59|1296
1722450000000|2024-07-31 18:20:00|2422.97|2422.47|2424.02|2423.52|2424.09|2423.59|2422.71|2422.21|1099
1722450300000|2024-07-31 18:25:00|2423.89|2423.39|2425.36|2424.86|2425.55|2425.05|2422.51|2422.01|1094
1722450600000|2024-07-31 18:30:00|2425.37|2424.87|2427.31|2426.81|2428.65|2428.15|2425.06|2424.56|1201
1722450900000|2024-07-31 18:35:00|2427.26|2426.76|2428.82|2428.52|2429.85|2429.35|2425.19|2424.69|1651
1722451200000|2024-07-31 18:40:00|2428.86|2428.56|2432.52|2432.22|2432.72|2432.42|2428.36|2428.06|1680
1722451500000|2024-07-31 18:45:00|2432.48|2432.18|2434.55|2434.25|2435.07|2434.7|2430.39|2430.09|1468
1722451800000|2024-07-31 18:50:00|2434.6|2434.3|2432.77|2432.47|2434.94|2434.64|2432.64|2432.28|1649
1722452100000|2024-07-31 18:55:00|2432.78|2432.48|2434.05|2433.75|2435.63|2435.13|2432|2431.66|1467
1722452400000|2024-07-31 19:00:00|2433.8|2433.5|2434.1|2433.6|2436.12|2435.82|2433.08|2432.78|1401
1722452700000|2024-07-31 19:05:00|2434.17|2433.67|2432.45|2432.15|2435.01|2434.6|2432.42|2432.08|1310
1722453000000|2024-07-31 19:10:00|2432.42|2432.12|2432.37|2431.87|2434.61|2434.17|2431.43|2430.96|1281
1722453300000|2024-07-31 19:15:00|2432.42|2431.92|2437.83|2437.33|2438.25|2437.88|2431.99|2431.63|1369
1722453600000|2024-07-31 19:20:00|2437.84|2437.34|2439.07|2438.77|2440.64|2440.34|2436.68|2436.18|1533
1722453900000|2024-07-31 19:25:00|2439.18|2438.68|2442.53|2442.03|2444.32|2444.02|2439.12|2438.68|1710
1722454200000|2024-07-31 19:30:00|2442.5|2442|2445.6|2445.3|2445.92|2445.51|2441.98|2441.59|1540
1722454500000|2024-07-31 19:35:00|2445.62|2445.32|2449.92|2449.62|2449.93|2449.63|2445.6|2445.3|1457
1722454800000|2024-07-31 19:40:00|2449.84|2449.54|2447.72|2447.42|2451.12|2450.78|2446.27|2445.97|1455
1722455100000|2024-07-31 19:45:00|2447.77|2447.47|2448.07|2447.77|2449.54|2449.15|2447.16|2446.86|1289
1722455400000|2024-07-31 19:50:00|2447.99|2447.69|2449.01|2448.71|2450.16|2449.86|2447.13|2446.83|1236
1722455700000|2024-07-31 19:55:00|2448.87|2448.57|2450.17|2449.87|2450.99|2450.6|2448.19|2447.89|1333
1722456000000|2024-07-31 20:00:00|2450.25|2449.95|2450.92|2450.62|2450.99|2450.67|2448.44|2448.14|1071
1722456300000|2024-07-31 20:05:00|2450.95|2450.65|2449.93|2449.63|2451.1|2450.8|2449.24|2448.84|875
1722456600000|2024-07-31 20:10:00|2449.87|2449.57|2449.43|2449.13|2451.17|2450.81|2448.8|2448.5|622
1722456900000|2024-07-31 20:15:00|2449.41|2449.11|2449.3|2449|2449.76|2449.46|2448.49|2448.1|571
1722457200000|2024-07-31 20:20:00|2449.33|2449.03|2448.29|2447.99|2450.05|2449.75|2448.19|2447.82|623
1722457500000|2024-07-31 20:25:00|2448.3|2448|2447.8|2447.5|2448.46|2448.13|2447.36|2446.95|504
1722457800000|2024-07-31 20:30:00|2447.77|2447.47|2448.29|2447.79|2448.51|2448.11|2447.2|2446.8|470
1722458100000|2024-07-31 20:35:00|2448.18|2447.88|2448.98|2448.68|2449.1|2448.7|2447.76|2447.37|506
1722458400000|2024-07-31 20:40:00|2449|2448.7|2448.33|2447.83|2449.27|2448.86|2447.92|2447.59|471
1722458700000|2024-07-31 20:45:00|2448.22|2447.92|2447.43|2446.93|2448.22|2447.92|2447.05|2446.64|422
1722459000000|2024-07-31 20:50:00|2447.42|2446.92|2446.56|2446.26|2447.91|2447.41|2446.56|2446.13|217
1722459300000|2024-07-31 20:55:00|2446.64|2446.14|2448.04|2447.54|2448.5|2448.18|2446.41|2446.01|494
1722463200000|2024-07-31 22:00:00|2449.57|2449.07|2447.96|2447.46|2449.9|2449.6|2447.22|2446.72|208
1722463500000|2024-07-31 22:05:00|2447.95|2447.45|2447.49|2447.19|2448.42|2447.92|2447.21|2446.9|239
1722463800000|2024-07-31 22:10:00|2447.52|2447.22|2447.31|2447.01|2448.61|2448.18|2447.28|2446.88|214
1722464100000|2024-07-31 22:15:00|2447.36|2447.06|2447.96|2447.46|2448.23|2447.84|2447.36|2446.96|176
1722464400000|2024-07-31 22:20:00|2447.87|2447.57|2448.01|2447.51|2448.62|2448.23|2447.65|2447.23|210
1722464700000|2024-07-31 22:25:00|2448.03|2447.53|2447.72|2447.22|2448.22|2447.77|2447.41|2447.08|149
1722465000000|2024-07-31 22:30:00|2447.74|2447.24|2447.71|2447.21|2448.21|2447.85|2447.41|2446.91|175
1722465300000|2024-07-31 22:35:00|2447.73|2447.23|2447.71|2447.21|2448.14|2447.72|2447.47|2447.11|138
1722465600000|2024-07-31 22:40:00|2447.7|2447.2|2447.81|2447.31|2447.81|2447.41|2447.29|2446.9|160
1722465900000|2024-07-31 22:45:00|2447.8|2447.3|2448.31|2447.81|2448.43|2447.93|2447.58|2447.11|121
1722466200000|2024-07-31 22:50:00|2448.29|2447.79|2447.8|2447.3|2448.31|2447.84|2447.61|2447.21|139
1722466500000|2024-07-31 22:55:00|2447.81|2447.31|2447.82|2447.52|2448.15|2447.71|2447.66|2447.3|123
1722466800000|2024-07-31 23:00:00|2447.84|2447.54|2447.8|2447.3|2448.29|2447.89|2447.68|2447.29|161
1722467100000|2024-07-31 23:05:00|2447.69|2447.39|2447.55|2447.05|2447.8|2447.4|2447.18|2446.77|158
1722467400000|2024-07-31 23:10:00|2447.48|2447.18|2447.06|2446.56|2447.6|2447.25|2446.94|2446.55|159
1722467700000|2024-07-31 23:15:00|2447.05|2446.55|2446.82|2446.52|2447.09|2446.69|2446.71|2446.31|182
1722468000000|2024-07-31 23:20:00|2446.78|2446.48|2446.09|2445.59|2446.99|2446.64|2445.94|2445.56|249
1722468300000|2024-07-31 23:25:00|2446.08|2445.58|2445.59|2445.09|2446.09|2445.59|2444.43|2443.96|361
1722468600000|2024-07-31 23:30:00|2445.6|2445.1|2445.31|2445.01|2445.65|2445.28|2445.09|2444.69|204
1722468900000|2024-07-31 23:35:00|2445.29|2444.99|2446.57|2446.07|2446.67|2446.28|2445.29|2444.91|287
1722469200000|2024-07-31 23:40:00|2446.55|2446.05|2446.34|2445.84|2446.75|2446.36|2446.23|2445.84|208
1722469500000|2024-07-31 23:45:00|2446.33|2445.83|2445.45|2444.95|2446.45|2446.05|2445.2|2444.9|474
1722469800000|2024-07-31 23:50:00|2445.46|2444.96|2446.76|2446.26|2447.11|2446.78|2445.46|2444.96|579
1722470100000|2024-07-31 23:55:00|2446.73|2446.43|2446.01|2445.71|2447.14|2446.74|2445.91|2445.51|467
1722470400000|2024-08-01 00:00:00|2445.96|2445.66|2446.32|2445.82|2446.99|2446.67|2445.67|2445.29|1091
1722470700000|2024-08-01 00:05:00|2446.26|2445.76|2446.45|2445.95|2446.77|2446.41|2445.61|2445.3|718
1722471000000|2024-08-01 00:10:00|2446.46|2445.96|2445.95|2445.65|2447.13|2446.73|2445.89|2445.52|734
1722471300000|2024-08-01 00:15:00|2445.93|2445.63|2446.9|2446.6|2446.91|2446.61|2445.56|2445.23|613
1722471600000|2024-08-01 00:20:00|2446.99|2446.69|2445.66|2445.36|2447.19|2446.89|2445.47|2445.17|402
1722471900000|2024-08-01 00:25:00|2445.65|2445.35|2445.58|2445.28|2447.11|2446.75|2445.52|2445.13|719
1722472200000|2024-08-01 00:30:00|2445.59|2445.29|2446.13|2445.63|2446.89|2446.44|2445.52|2445.22|546
1722472500000|2024-08-01 00:35:00|2446.11|2445.61|2447.09|2446.59|2447.53|2447.1|2445.67|2445.27|523
1722472800000|2024-08-01 00:40:00|2447.07|2446.57|2447.95|2447.65|2448.13|2447.78|2446.94|2446.57|646
1722473100000|2024-08-01 00:45:00|2447.99|2447.69|2449.44|2448.94|2449.74|2449.24|2447.99|2447.67|852
1722473400000|2024-08-01 00:50:00|2449.45|2448.95|2447.77|2447.47|2449.78|2449.38|2447.46|2447.16|999
1722473700000|2024-08-01 00:55:00|2447.82|2447.52|2447.81|2447.31|2448.61|2448.31|2447.58|2447.18|979
1722474000000|2024-08-01 01:00:00|2447.8|2447.3|2448.25|2447.75|2449.07|2448.57|2446.34|2445.84|1560
1722474300000|2024-08-01 01:05:00|2448.27|2447.77|2450.23|2449.93|2451.2|2450.87|2448.08|2447.76|1504
1722474600000|2024-08-01 01:10:00|2450.22|2449.92|2452.3|2452|2453.27|2452.91|2449.59|2449.29|1298
1722474900000|2024-08-01 01:15:00|2452.32|2452.02|2453.81|2453.31|2454.48|2453.98|2450.9|2450.58|1219
1722475200000|2024-08-01 01:20:00|2453.8|2453.3|2457.16|2456.86|2457.67|2457.35|2453.48|2452.98|1365
1722475500000|2024-08-01 01:25:00|2457.26|2456.76|2458.03|2457.73|2458.6|2458.29|2455.2|2454.78|1148
1722475800000|2024-08-01 01:30:00|2458.02|2457.72|2454.26|2453.76|2458.34|2457.84|2452.71|2452.37|1209
1722476100000|2024-08-01 01:35:00|2454.31|2453.81|2455.8|2455.5|2455.89|2455.51|2452.54|2452.24|1247
1722476400000|2024-08-01 01:40:00|2455.73|2455.43|2454.49|2453.99|2455.94|2455.64|2453.99|2453.61|1191
1722476700000|2024-08-01 01:45:00|2454.39|2453.89|2455.2|2454.7|2456.86|2456.56|2453.5|2453|992
1722477000000|2024-08-01 01:50:00|2455.19|2454.69|2453.32|2452.82|2456.14|2455.72|2452.99|2452.56|1111
1722477300000|2024-08-01 01:55:00|2453.3|2452.8|2451.63|2451.33|2454.15|2453.65|2450.72|2450.35|1166
1722477600000|2024-08-01 02:00:00|2451.61|2451.31|2450.45|2449.95|2451.63|2451.31|2449.32|2449.02|1229
1722477900000|2024-08-01 02:05:00|2450.43|2449.93|2449.8|2449.5|2450.95|2450.52|2448.79|2448.49|1108
1722478200000|2024-08-01 02:10:00|2449.79|2449.49|2449.22|2448.72|2450.51|2450.11|2448.22|2447.85|1035
1722478500000|2024-08-01 02:15:00|2449.37|2448.87|2449.28|2448.98|2449.56|2449.2|2448.4|2447.98|922
1722478800000|2024-08-01 02:20:00|2449.41|2448.91|2450.31|2450.01|2451.01|2450.6|2448.85|2448.46|817
1722479100000|2024-08-01 02:25:00|2450.33|2450.03|2449.72|2449.42|2451.41|2451.05|2449.54|2449.21|881
1722479400000|2024-08-01 02:30:00|2449.74|2449.44|2448.54|2448.24|2450.21|2449.91|2448.34|2447.93|1043
1722479700000|2024-08-01 02:35:00|2448.64|2448.14|2447.11|2446.81|2449.03|2448.66|2446.32|2445.98|1195
1722480000000|2024-08-01 02:40:00|2447.12|2446.82|2444.23|2443.73|2447.69|2447.29|2443.99|2443.58|1255
1722480300000|2024-08-01 02:45:00|2444.22|2443.72|2442.29|2441.99|2444.41|2444.11|2441.64|2441.34|1226
1722480600000|2024-08-01 02:50:00|2442.28|2441.98|2437.86|2437.56|2443.02|2442.72|2437.58|2437.28|1256
1722480900000|2024-08-01 02:55:00|2438.01|2437.51|2441.55|2441.25|2441.88|2441.58|2437.71|2437.41|1230
1722481200000|2024-08-01 03:00:00|2441.66|2441.36|2442.03|2441.73|2442.05|2441.75|2439.55|2439.25|1172
1722481500000|2024-08-01 03:05:00|2442.04|2441.74|2442.05|2441.75|2442.34|2442|2440.44|2440.05|1030
1722481800000|2024-08-01 03:10:00|2441.99|2441.69|2443.35|2443.05|2443.4|2443.07|2441.89|2441.51|1007
1722482100000|2024-08-01 03:15:00|2443.29|2442.99|2441.87|2441.37|2443.42|2443.08|2440.94|2440.61|1062
1722482400000|2024-08-01 03:20:00|2441.8|2441.3|2443.19|2442.89|2443.39|2443.05|2441.67|2441.3|753
1722482700000|2024-08-01 03:25:00|2443.29|2442.79|2443.6|2443.1|2443.86|2443.45|2442.37|2441.99|710
1722483000000|2024-08-01 03:30:00|2443.65|2443.15|2443.54|2443.04|2444.01|2443.66|2442.78|2442.48|724
1722483300000|2024-08-01 03:35:00|2443.55|2443.05|2444.06|2443.76|2444.75|2444.45|2443.32|2442.93|706
1722483600000|2024-08-01 03:40:00|2444.07|2443.77|2443.03|2442.73|2444.26|2443.77|2442.42|2442.05|583
1722483900000|2024-08-01 03:45:00|2443.04|2442.74|2444.18|2443.88|2444.32|2443.98|2442.53|2442.2|581
1722484200000|2024-08-01 03:50:00|2444.19|2443.89|2443.15|2442.65|2444.74|2444.39|2442.89|2442.55|549
1722484500000|2024-08-01 03:55:00|2442.94|2442.64|2442.95|2442.65|2443.75|2443.45|2442.85|2442.45|553
1722484800000|2024-08-01 04:00:00|2442.96|2442.66|2443.57|2443.27|2443.82|2443.49|2442.69|2442.3|616
1722485100000|2024-08-01 04:05:00|2443.59|2443.29|2443.39|2442.89|2443.83|2443.4|2442.98|2442.68|593
1722485400000|2024-08-01 04:10:00|2443.41|2442.91|2444.08|2443.78|2444.2|2443.89|2443.1|2442.75|500
1722485700000|2024-08-01 04:15:00|2444.07|2443.77|2444.57|2444.27|2445.38|2445.02|2444.01|2443.64|645
1722486000000|2024-08-01 04:20:00|2444.54|2444.24|2445.39|2445.09|2445.39|2445.09|2444.53|2444.14|637
1722486300000|2024-08-01 04:25:00|2445.37|2445.07|2445.97|2445.67|2446.02|2445.69|2444.68|2444.23|519
1722486600000|2024-08-01 04:30:00|2446.1|2445.6|2446.12|2445.62|2446.32|2445.93|2445.5|2445.11|534
1722486900000|2024-08-01 04:35:00|2446.02|2445.72|2446.67|2446.17|2447.27|2446.78|2444.95|2444.64|596
1722487200000|2024-08-01 04:40:00|2446.55|2446.05|2445.59|2445.29|2446.82|2446.46|2445.36|2444.98|734
1722487500000|2024-08-01 04:45:00|2445.57|2445.27|2446.04|2445.54|2446.32|2445.92|2445.48|2445.08|433
1722487800000|2024-08-01 04:50:00|2446.03|2445.53|2445.15|2444.65|2446.1|2445.62|2444.95|2444.58|537
1722488100000|2024-08-01 04:55:00|2444.97|2444.67|2444.48|2444.18|2445.19|2444.84|2444.21|2443.71|630
1722488400000|2024-08-01 05:00:00|2444.46|2444.16|2444.81|2444.51|2445.06|2444.7|2444.35|2443.96|627
1722488700000|2024-08-01 05:05:00|2444.84|2444.54|2444.29|2443.99|2445.36|2444.99|2443.84|2443.45|603
1722489000000|2024-08-01 05:10:00|2444.3|2444|2444.48|2443.98|2445.61|2445.27|2444.04|2443.69|676
1722489300000|2024-08-01 05:15:00|2444.49|2444.19|2446.9|2446.4|2446.9|2446.54|2444.27|2443.87|729
1722489600000|2024-08-01 05:20:00|2446.91|2446.41|2447.72|2447.42|2448.21|2447.91|2446.8|2446.41|614
1722489900000|2024-08-01 05:25:00|2447.7|2447.4|2446.84|2446.34|2447.83|2447.43|2446.04|2445.66|578
1722490200000|2024-08-01 05:30:00|2446.83|2446.33|2446.77|2446.47|2447.57|2447.27|2445.66|2445.36|990
1722490500000|2024-08-01 05:35:00|2446.69|2446.39|2446.07|2445.77|2447.91|2447.51|2445.81|2445.47|988
1722490800000|2024-08-01 05:40:00|2446.06|2445.76|2446.8|2446.5|2446.93|2446.56|2444.87|2444.52|1001
1722491100000|2024-08-01 05:45:00|2446.83|2446.53|2444.89|2444.59|2447.06|2446.67|2444.74|2444.44|1007
1722491400000|2024-08-01 05:50:00|2444.88|2444.58|2446.77|2446.47|2447.19|2446.78|2444.64|2444.28|875
1722491700000|2024-08-01 05:55:00|2446.75|2446.45|2447.18|2446.88|2447.59|2447.24|2446.68|2446.2|883
1722492000000|2024-08-01 06:00:00|2447.09|2446.79|2447.92|2447.42|2449.18|2448.78|2447.04|2446.74|1115
1722492300000|2024-08-01 06:05:00|2447.82|2447.52|2446.02|2445.52|2448.37|2448.05|2445.7|2445.36|1037
1722492600000|2024-08-01 06:10:00|2445.92|2445.42|2446.26|2445.96|2447.04|2446.74|2445.29|2444.94|1083
1722492900000|2024-08-01 06:15:00|2446.28|2445.98|2447.85|2447.55|2448.1|2447.74|2445.86|2445.45|1052
1722493200000|2024-08-01 06:20:00|2447.82|2447.52|2447.85|2447.55|2448.7|2448.36|2446.5|2446.15|1087
1722493500000|2024-08-01 06:25:00|2447.92|2447.62|2446.89|2446.39|2448.2|2447.85|2446.71|2446.39|984
1722493800000|2024-08-01 06:30:00|2446.79|2446.49|2446.71|2446.21|2447.44|2447.1|2446.19|2445.84|1100
1722494100000|2024-08-01 06:35:00|2446.6|2446.1|2446.54|2446.04|2447.03|2446.6|2445.56|2445.16|1051
1722494400000|2024-08-01 06:40:00|2446.41|2446.11|2445.83|2445.33|2446.58|2446.28|2444.31|2444.01|1117
1722494700000|2024-08-01 06:45:00|2445.72|2445.42|2445.4|2445.1|2446.84|2446.51|2445.06|2444.75|1122
1722495000000|2024-08-01 06:50:00|2445.42|2445.12|2445.14|2444.84|2446.35|2445.95|2444.84|2444.43|1029
1722495300000|2024-08-01 06:55:00|2445.18|2444.88|2445.15|2444.65|2445.91|2445.6|2444.53|2444.16|1054
1722495600000|2024-08-01 07:00:00|2445.02|2444.52|2442.1|2441.8|2445.02|2444.66|2441.83|2441.53|1127
1722495900000|2024-08-01 07:05:00|2442.07|2441.77|2444.96|2444.66|2444.98|2444.66|2441.9|2441.57|980
1722496200000|2024-08-01 07:10:00|2444.97|2444.67|2442.86|2442.56|2445.03|2444.67|2441.99|2441.69|949
1722496500000|2024-08-01 07:15:00|2442.81|2442.51|2442.94|2442.64|2444.33|2443.98|2442.69|2442.34|935
1722496800000|2024-08-01 07:20:00|2442.92|2442.62|2444.96|2444.66|2445.09|2444.79|2442.74|2442.44|913
1722497100000|2024-08-01 07:25:00|2444.94|2444.64|2443.39|2443.09|2444.97|2444.67|2442.98|2442.55|953
1722497400000|2024-08-01 07:30:00|2443.41|2443.11|2443.41|2442.91|2444.11|2443.68|2442.51|2442.21|976
1722497700000|2024-08-01 07:35:00|2443.29|2442.99|2444.04|2443.74|2444.09|2443.75|2442.72|2442.36|762
1722498000000|2024-08-01 07:40:00|2444.14|2443.64|2443.08|2442.78|2444.14|2443.64|2442.48|2442.07|760
1722498300000|2024-08-01 07:45:00|2443.06|2442.76|2441.39|2441.09|2443.25|2442.85|2441.38|2441.02|610
1722498600000|2024-08-01 07:50:00|2441.4|2441.1|2441.76|2441.46|2441.99|2441.63|2440.22|2439.89|841
1722498900000|2024-08-01 07:55:00|2441.69|2441.39|2440.55|2440.25|2442.79|2442.42|2440.17|2439.87|841
1722499200000|2024-08-01 08:00:00|2440.45|2440.15|2440.25|2439.95|2441.75|2441.44|2440.03|2439.73|1060
1722499500000|2024-08-01 08:05:00|2440.3|2440|2441.66|2441.16|2442.6|2442.28|2440.06|2439.76|1117
1722499800000|2024-08-01 08:10:00|2441.67|2441.17|2440.78|2440.48|2442.56|2442.25|2440.75|2440.39|1058
1722500100000|2024-08-01 08:15:00|2440.7|2440.4|2440.15|2439.85|2441.62|2441.23|2440.03|2439.73|1011
1722500400000|2024-08-01 08:20:00|2440.17|2439.87|2439.7|2439.4|2441.32|2440.97|2439.03|2438.73|920
1722500700000|2024-08-01 08:25:00|2439.71|2439.41|2437.02|2436.52|2440.93|2440.58|2436.54|2436.24|877
1722501000000|2024-08-01 08:30:00|2437.01|2436.51|2437.47|2436.97|2437.97|2437.55|2436.13|2435.69|913
1722501300000|2024-08-01 08:35:00|2437.46|2436.96|2434.33|2434.03|2437.54|2437.11|2434.21|2433.91|1022
1722501600000|2024-08-01 08:40:00|2434.29|2433.99|2434.67|2434.17|2435.74|2435.37|2433.58|2433.28|1085
1722501900000|2024-08-01 08:45:00|2434.66|2434.16|2434.01|2433.71|2435.77|2435.47|2433.82|2433.39|1005
1722502200000|2024-08-01 08:50:00|2434.03|2433.73|2434.78|2434.48|2435.46|2435.14|2433.48|2433.15|898
1722502500000|2024-08-01 08:55:00|2434.77|2434.47|2434.1|2433.8|2435.73|2435.35|2433.94|2433.54|796
1722502800000|2024-08-01 09:00:00|2434.05|2433.75|2432.67|2432.37|2434.32|2434.02|2431.76|2431.46|1047
1722503100000|2024-08-01 09:05:00|2432.66|2432.36|2434.13|2433.63|2434.84|2434.49|2432.11|2431.81|932
1722503400000|2024-08-01 09:10:00|2434.11|2433.61|2433.46|2433.16|2435.34|2434.96|2433.11|2432.78|829
1722503700000|2024-08-01 09:15:00|2433.43|2433.13|2433.31|2433.01|2434.26|2433.96|2433.06|2432.72|883
1722504000000|2024-08-01 09:20:00|2433.29|2432.99|2434.35|2434.05|2434.5|2434.16|2433.1|2432.8|792
1722504300000|2024-08-01 09:25:00|2434.42|2434.12|2433.13|2432.83|2435.21|2434.91|2433.02|2432.72|788
1722504600000|2024-08-01 09:30:00|2433.12|2432.82|2433.71|2433.41|2434.68|2434.38|2433.09|2432.79|880
1722504900000|2024-08-01 09:35:00|2433.59|2433.29|2433.76|2433.46|2434.71|2434.33|2432.95|2432.65|778
1722505200000|2024-08-01 09:40:00|2433.8|2433.5|2433.52|2433.22|2433.82|2433.52|2432.27|2431.89|748
1722505500000|2024-08-01 09:45:00|2433.54|2433.24|2432.17|2431.87|2433.61|2433.31|2431.84|2431.45|735
1722505800000|2024-08-01 09:50:00|2432.16|2431.86|2432.11|2431.81|2432.28|2431.91|2430.41|2430.11|891
1722506100000|2024-08-01 09:55:00|2432.06|2431.76|2433.22|2432.92|2433.62|2433.32|2432.04|2431.69|983
1722506400000|2024-08-01 10:00:00|2433.23|2432.93|2432.58|2432.28|2433.62|2433.31|2432.2|2431.89|711
1722506700000|2024-08-01 10:05:00|2432.56|2432.26|2433.84|2433.54|2435.05|2434.75|2432.32|2432.02|846
1722507000000|2024-08-01 10:10:00|2433.82|2433.52|2434.54|2434.24|2435.51|2435.14|2433.76|2433.39|959
1722507300000|2024-08-01 10:15:00|2434.48|2434.18|2435.95|2435.65|2436.09|2435.79|2434.03|2433.73|793
1722507600000|2024-08-01 10:20:00|2435.96|2435.66|2436.33|2436.03|2437.02|2436.72|2435.35|2435.01|686
1722507900000|2024-08-01 10:25:00|2436.44|2436.14|2435.99|2435.69|2436.6|2436.24|2435.72|2435.32|663
1722508200000|2024-08-01 10:30:00|2436|2435.7|2434.69|2434.19|2436.39|2436.07|2434.46|2434.1|773
1722508500000|2024-08-01 10:35:00|2434.7|2434.2|2435.37|2435.07|2435.55|2435.25|2434.38|2433.99|698
1722508800000|2024-08-01 10:40:00|2435.38|2435.08|2435.47|2435.17|2435.97|2435.64|2434.99|2434.69|682
1722509100000|2024-08-01 10:45:00|2435.45|2435.15|2435.74|2435.44|2436.39|2435.99|2435.07|2434.77|726
1722509400000|2024-08-01 10:50:00|2435.77|2435.47|2435.32|2434.82|2436.48|2436.18|2435|2434.7|740
1722509700000|2024-08-01 10:55:00|2435.33|2434.83|2435.51|2435.01|2435.87|2435.57|2434.63|2434.29|534
1722510000000|2024-08-01 11:00:00|2435.5|2435|2435.21|2434.71|2436.15|2435.79|2434.6|2434.25|1009
1722510300000|2024-08-01 11:05:00|2435.2|2434.7|2435.53|2435.23|2436.18|2435.88|2434.92|2434.54|857
1722510600000|2024-08-01 11:10:00|2435.51|2435.21|2435.87|2435.57|2436.38|2436.08|2435.22|2434.92|772
1722510900000|2024-08-01 11:15:00|2435.89|2435.59|2435.98|2435.68|2436.39|2436.09|2435.24|2434.94|777
1722511200000|2024-08-01 11:20:00|2435.95|2435.65|2436.82|2436.52|2437.47|2437.17|2435.62|2435.24|833
1722511500000|2024-08-01 11:25:00|2436.84|2436.54|2438.96|2438.66|2439.04|2438.74|2435.81|2435.51|920
1722511800000|2024-08-01 11:30:00|2438.94|2438.64|2437.4|2437.1|2438.94|2438.64|2436.44|2436.14|855
1722512100000|2024-08-01 11:35:00|2437.39|2437.09|2437.25|2436.95|2438.53|2438.1|2437.08|2436.74|842
1722512400000|2024-08-01 11:40:00|2437.29|2436.99|2438.79|2438.49|2438.85|2438.55|2436.79|2436.49|764
1722512700000|2024-08-01 11:45:00|2438.74|2438.44|2439.72|2439.42|2439.88|2439.58|2438.51|2438.15|918
1722513000000|2024-08-01 11:50:00|2439.74|2439.44|2441.67|2441.37|2443.23|2442.91|2439.74|2439.44|1014
1722513300000|2024-08-01 11:55:00|2441.7|2441.4|2441|2440.7|2442.61|2442.29|2440.99|2440.69|903
1722513600000|2024-08-01 12:00:00|2440.97|2440.67|2440.96|2440.66|2441.74|2441.44|2440.68|2440.38|1049
1722513900000|2024-08-01 12:05:00|2440.98|2440.68|2442.24|2441.94|2442.63|2442.33|2440.56|2440.26|949
1722514200000|2024-08-01 12:10:00|2442.2|2441.9|2443.47|2443.17|2444.13|2443.73|2441.79|2441.49|953
1722514500000|2024-08-01 12:15:00|2443.46|2443.16|2444.5|2444.2|2445.05|2444.66|2443.26|2442.87|1028
1722514800000|2024-08-01 12:20:00|2444.82|2444.52|2445.36|2445.06|2446.17|2445.87|2444.7|2444.38|1276
1722515100000|2024-08-01 12:25:00|2445.37|2445.07|2444.79|2444.29|2446.21|2445.91|2444.21|2443.84|970
1722515400000|2024-08-01 12:30:00|2444.87|2444.37|2454.23|2453.73|2454.35|2453.96|2444.87|2443.78|1799
1722515700000|2024-08-01 12:35:00|2454.22|2453.72|2451.43|2451.13|2455.05|2454.75|2451.32|2451.01|1490
1722516000000|2024-08-01 12:40:00|2451.44|2451.14|2453.36|2453.06|2454.34|2453.94|2449.44|2449.14|1489
1722516300000|2024-08-01 12:45:00|2453.3|2453|2449.63|2449.33|2454.1|2453.72|2449.46|2449.12|1313
1722516600000|2024-08-01 12:50:00|2449.66|2449.36|2450.56|2450.26|2451.78|2451.48|2448.43|2448.13|1193
1722516900000|2024-08-01 12:55:00|2450.65|2450.35|2450.94|2450.64|2451.1|2450.8|2449.38|2449.08|1203
1722517200000|2024-08-01 13:00:00|2450.88|2450.58|2452.19|2451.89|2452.63|2452.33|2448.76|2448.46|1574
1722517500000|2024-08-01 13:05:00|2452.21|2451.91|2451.03|2450.73|2453|2452.7|2449.82|2449.52|1515
1722517800000|2024-08-01 13:10:00|2450.92|2450.62|2451.82|2451.52|2453.65|2453.25|2450.24|2449.85|1396
1722518100000|2024-08-01 13:15:00|2451.81|2451.51|2452.79|2452.29|2453.29|2452.96|2451.03|2450.67|1352
1722518400000|2024-08-01 13:20:00|2452.71|2452.41|2452.66|2452.36|2453.65|2453.3|2451.41|2451.11|1227
1722518700000|2024-08-01 13:25:00|2452.65|2452.35|2453.73|2453.43|2455.35|2455.05|2452.55|2452.25|1342
1722519000000|2024-08-01 13:30:00|2453.76|2453.46|2456.33|2456.03|2456.98|2456.68|2452.62|2452.29|1714
1722519300000|2024-08-01 13:35:00|2456.36|2456.06|2454.49|2454.19|2457.66|2457.27|2454.29|2453.99|1651
1722519600000|2024-08-01 13:40:00|2454.5|2454.2|2453.36|2451.15|2455.88|2455.58|2451.06|2450.74|1482
1722519900000|2024-08-01 13:45:00|2453.3|2450.77|2450.7|2450.4|2453.3|2452.29|2449.25|2448.95|1589
1722520200000|2024-08-01 13:50:00|2450.69|2450.39|2452.9|2452.6|2453.13|2452.83|2449.14|2448.82|1415
1722520500000|2024-08-01 13:55:00|2452.89|2452.59|2453.78|2453.28|2454.69|2453.93|2452.89|2452.35|1132
1722520800000|2024-08-01 14:00:00|2458.41|2454.43|2460.22|2459.92|2462.55|2462.16|2454.72|2453.58|1899
1722521100000|2024-08-01 14:05:00|2460.23|2459.93|2450.41|2450.11|2460.48|2460.18|2448.55|2448.25|1896
1722521400000|2024-08-01 14:10:00|2450.3|2450|2451.3|2450.8|2452.65|2452.29|2447.08|2446.78|1810
1722521700000|2024-08-01 14:15:00|2451.23|2450.73|2450.76|2450.46|2451.66|2451.36|2447.53|2447.23|1769
1722522000000|2024-08-01 14:20:00|2450.92|2450.62|2444.37|2444.07|2451.2|2450.84|2443.42|2443.12|1726
1722522300000|2024-08-01 14:25:00|2444.33|2444.03|2445.25|2444.95|2448.24|2447.93|2443.67|2443.21|1672
1722522600000|2024-08-01 14:30:00|2445.37|2445.07|2450.77|2450.47|2450.89|2450.54|2445.3|2445|1728
1722522900000|2024-08-01 14:35:00|2450.76|2450.46|2452.46|2452.16|2453.1|2452.8|2447.7|2447.4|1641
1722523200000|2024-08-01 14:40:00|2452.5|2452.2|2451.49|2451.19|2452.58|2452.28|2449.92|2449.58|1565
1722523500000|2024-08-01 14:45:00|2451.6|2451.3|2446.33|2446.03|2451.7|2451.4|2446.25|2445.95|1697
1722523800000|2024-08-01 14:50:00|2446.32|2446.02|2446.19|2445.69|2448.82|2448.41|2445.32|2445.02|1603
1722524100000|2024-08-01 14:55:00|2446.18|2445.89|2448.72|2448.42|2449.21|2448.81|2444.06|2443.76|1694
1722524400000|2024-08-01 15:00:00|2448.74|2448.44|2449.73|2449.43|2452.06|2451.67|2447.72|2447.42|1506
1722524700000|2024-08-01 15:05:00|2449.82|2449.32|2447.15|2446.85|2450.74|2450.44|2447.1|2446.8|1590
1722525000000|2024-08-01 15:10:00|2447.14|2446.84|2446.47|2446.17|2447.14|2446.84|2444.45|2444.15|1593
1722525300000|2024-08-01 15:15:00|2446.48|2446.18|2446.61|2446.31|2448.43|2448.13|2445.86|2445.56|1458
1722525600000|2024-08-01 15:20:00|2446.37|2446.07|2447.32|2447.02|2448.61|2448.31|2445.43|2445.06|1494
1722525900000|2024-08-01 15:25:00|2447.26|2446.96|2447.13|2446.83|2449.7|2449.4|2446.32|2446.02|1365
1722526200000|2024-08-01 15:30:00|2447.17|2446.87|2449.1|2448.6|2449.84|2449.54|2446.57|2446.22|1324
1722526500000|2024-08-01 15:35:00|2449.09|2448.59|2445.7|2445.4|2449.4|2449.1|2445.33|2445.03|1230
1722526800000|2024-08-01 15:40:00|2445.69|2445.39|2445.58|2445.28|2446.75|2446.38|2444.77|2444.47|1032
1722527100000|2024-08-01 15:45:00|2445.55|2445.25|2445.89|2445.59|2446.28|2445.98|2442.35|2442.03|1331
1722527400000|2024-08-01 15:50:00|2446.08|2445.78|2445.31|2445.01|2447.76|2447.46|2445.13|2444.83|1182
1722527700000|2024-08-01 15:55:00|2445.2|2444.9|2445.42|2445.12|2447.1|2446.76|2444.11|2443.81|1235
1722528000000|2024-08-01 16:00:00|2445.36|2445.06|2445.87|2445.37|2446.44|2446.09|2444.48|2444.18|1255
1722528300000|2024-08-01 16:05:00|2445.78|2445.48|2446.14|2445.84|2446.49|2446.16|2444.85|2444.55|1133
1722528600000|2024-08-01 16:10:00|2446.24|2445.74|2446|2445.7|2447.14|2446.83|2443.68|2443.38|1165
1722528900000|2024-08-01 16:15:00|2445.99|2445.69|2446.39|2446.09|2447.66|2447.24|2445.37|2445.02|997
1722529200000|2024-08-01 16:20:00|2446.42|2446.12|2445.57|2445.27|2446.69|2446.3|2443.7|2443.37|1014
1722529500000|2024-08-01 16:25:00|2445.55|2445.25|2446.48|2446.18|2447.09|2446.7|2444.93|2444.56|1011
1722529800000|2024-08-01 16:30:00|2446.6|2446.3|2446.77|2446.27|2447.99|2447.69|2445.87|2445.37|980
1722530100000|2024-08-01 16:35:00|2446.78|2446.28|2448.62|2448.12|2449.12|2448.72|2446.04|2445.64|928
1722530400000|2024-08-01 16:40:00|2448.42|2448.03|2446.17|2445.67|2448.42|2448.04|2445.49|2445.16|919
1722530700000|2024-08-01 16:45:00|2446.15|2445.85|2445.65|2445.35|2446.91|2446.53|2444.8|2444.47|1002
1722531000000|2024-08-01 16:50:00|2445.63|2445.33|2445.36|2444.86|2446.49|2446.15|2444.04|2443.74|1004
1722531300000|2024-08-01 16:55:00|2445.35|2444.85|2444.8|2444.3|2445.44|2445.14|2443.7|2443.37|1131
1722531600000|2024-08-01 17:00:00|2444.83|2444.33|2437.35|2436.85|2445.02|2444.61|2437.01|2436.62|1419
1722531900000|2024-08-01 17:05:00|2437.39|2436.89|2439.86|2439.56|2440.69|2440.26|2437.39|2436.89|1264
1722532200000|2024-08-01 17:10:00|2439.91|2439.61|2438.83|2438.53|2440.6|2440.18|2438.37|2438.03|1219
1722532500000|2024-08-01 17:15:00|2438.84|2438.54|2440.01|2439.71|2440.69|2440.38|2437.98|2437.68|1183
1722532800000|2024-08-01 17:20:00|2440.02|2439.72|2438.2|2437.9|2440.47|2440.17|2437.99|2437.69|1068
1722533100000|2024-08-01 17:25:00|2438.24|2437.94|2437.41|2437.11|2439.16|2438.79|2436.76|2436.46|1340
1722533400000|2024-08-01 17:30:00|2437.43|2437.13|2438.51|2438.21|2438.8|2438.41|2436.57|2436.27|1122
1722533700000|2024-08-01 17:35:00|2438.58|2438.28|2437.51|2437.21|2439.41|2439.11|2436.55|2436.12|858
1722534000000|2024-08-01 17:40:00|2437.5|2437.2|2436.4|2436.1|2438.64|2438.34|2436.02|2435.62|940
1722534300000|2024-08-01 17:45:00|2436.43|2436.13|2438.33|2438.03|2438.86|2438.5|2436.35|2435.92|882
1722534600000|2024-08-01 17:50:00|2438.32|2438.02|2437.96|2437.66|2439.55|2439.21|2437.93|2437.63|927
1722534900000|2024-08-01 17:55:00|2438.02|2437.72|2439.53|2439.23|2439.59|2439.29|2437.68|2437.38|896
1722535200000|2024-08-01 18:00:00|2439.54|2439.24|2439.62|2439.32|2440.68|2440.38|2438.59|2438.29|983
1722535500000|2024-08-01 18:05:00|2439.53|2439.23|2439.84|2439.54|2441.16|2440.86|2438.97|2438.67|837
1722535800000|2024-08-01 18:10:00|2439.79|2439.49|2439.04|2438.74|2440.13|2439.72|2438.21|2437.91|717
1722536100000|2024-08-01 18:15:00|2439.07|2438.77|2437.75|2437.45|2439.54|2439.24|2437.19|2436.89|866
1722536400000|2024-08-01 18:20:00|2437.84|2437.54|2439.19|2438.89|2440.01|2439.7|2437.84|2437.49|820
1722536700000|2024-08-01 18:25:00|2439.25|2438.95|2436.25|2435.95|2439.25|2438.95|2435.16|2434.83|999
1722537000000|2024-08-01 18:30:00|2436.28|2435.98|2436.02|2435.72|2437.04|2436.64|2435.11|2434.81|799
1722537300000|2024-08-01 18:35:00|2436.03|2435.73|2437.53|2437.23|2437.79|2437.49|2436.01|2435.65|740
1722537600000|2024-08-01 18:40:00|2437.55|2437.25|2436.38|2436.08|2437.74|2437.44|2435.9|2435.53|827
1722537900000|2024-08-01 18:45:00|2436.41|2436.11|2436.76|2436.46|2437.01|2436.71|2435.76|2435.36|767
1722538200000|2024-08-01 18:50:00|2436.78|2436.48|2438.96|2438.66|2439.06|2438.76|2436.64|2436.34|748
1722538500000|2024-08-01 18:55:00|2439.01|2438.71|2439.82|2439.52|2440.75|2440.45|2438.87|2438.57|1068
1722538800000|2024-08-01 19:00:00|2439.83|2439.53|2438.8|2438.5|2440.07|2439.77|2438.52|2438.06|895
1722539100000|2024-08-01 19:05:00|2438.81|2438.51|2439.81|2439.51|2441.12|2440.82|2438.63|2438.22|805
1722539400000|2024-08-01 19:10:00|2439.83|2439.53|2441.57|2441.27|2441.61|2441.31|2439.43|2439.03|742
1722539700000|2024-08-01 19:15:00|2441.56|2441.26|2440.67|2440.37|2441.94|2441.57|2440.63|2440.33|662
1722540000000|2024-08-01 19:20:00|2440.78|2440.28|2442.2|2441.9|2442.22|2441.92|2440.4|2440.1|787
1722540300000|2024-08-01 19:25:00|2442.19|2441.89|2443.45|2443.15|2443.45|2443.15|2442.14|2441.81|689
1722540600000|2024-08-01 19:30:00|2443.47|2443.17|2443.1|2442.6|2444.4|2444.05|2442.93|2442.43|685
1722540900000|2024-08-01 19:35:00|2443.09|2442.59|2442.94|2442.64|2443.24|2442.94|2442.56|2442.26|588
1722541200000|2024-08-01 19:40:00|2442.91|2442.61|2443.88|2443.58|2444.19|2443.89|2442.53|2442.23|644
1722541500000|2024-08-01 19:45:00|2443.86|2443.56|2443.18|2442.68|2444.15|2443.85|2442.49|2442.13|641
1722541800000|2024-08-01 19:50:00|2443.13|2442.83|2442.43|2442.13|2443.71|2443.41|2442.25|2441.89|779
1722542100000|2024-08-01 19:55:00|2442.5|2442.2|2443.39|2443.09|2444.08|2443.78|2442.45|2442.13|907
1722542400000|2024-08-01 20:00:00|2443.38|2443.08|2443.9|2443.6|2443.97|2443.6|2442.9|2442.6|924
1722542700000|2024-08-01 20:05:00|2443.94|2443.64|2443.18|2442.88|2443.95|2443.65|2443.02|2442.63|498
1722543000000|2024-08-01 20:10:00|2443.17|2442.87|2443.23|2442.93|2443.64|2443.25|2442.87|2442.57|470
1722543300000|2024-08-01 20:15:00|2443.19|2442.89|2442.72|2442.42|2443.58|2443.28|2442.7|2442.33|409
1722543600000|2024-08-01 20:20:00|2442.71|2442.41|2442.16|2441.86|2442.93|2442.62|2442.14|2441.84|361
1722543900000|2024-08-01 20:25:00|2442.23|2441.93|2443.08|2442.78|2443.25|2442.78|2442.04|2441.74|375
1722544200000|2024-08-01 20:30:00|2443.36|2443.06|2442.38|2442.08|2443.64|2443.28|2442.31|2441.93|567
1722544500000|2024-08-01 20:35:00|2442.36|2442.06|2442.56|2442.26|2442.78|2442.48|2442.3|2442|418
1722544800000|2024-08-01 20:40:00|2442.55|2442.25|2443.26|2442.96|2443.35|2443.05|2442.29|2441.94|365
1722545100000|2024-08-01 20:45:00|2443.27|2442.97|2444.79|2444.49|2444.8|2444.5|2443.24|2442.88|266
1722545400000|2024-08-01 20:50:00|2444.78|2444.48|2446.61|2446.31|2446.74|2446.44|2444.78|2444.48|280
1722545700000|2024-08-01 20:55:00|2446.59|2446.29|2446.69|2446.19|2447.87|2447.46|2446.29|2445.79|426
1722549600000|2024-08-01 22:00:00|2447.05|2446.55|2447.53|2447.03|2447.78|2447.28|2446.76|2446.26|83
1722549900000|2024-08-01 22:05:00|2447.39|2447.09|2446.87|2446.37|2447.43|2447.1|2446.28|2445.91|136
1722550200000|2024-08-01 22:10:00|2446.85|2446.35|2444.63|2444.33|2446.97|2446.53|2444.43|2443.98|302
1722550500000|2024-08-01 22:15:00|2444.61|2444.31|2444.4|2443.9|2445.46|2445.04|2443.95|2443.55|381
1722550800000|2024-08-01 22:20:00|2444.33|2444.03|2445.19|2444.69|2445.5|2445.14|2444.28|2443.88|273
1722551100000|2024-08-01 22:25:00|2445.21|2444.71|2446.4|2446.1|2446.48|2446.18|2444.89|2444.51|225
1722551400000|2024-08-01 22:30:00|2446.42|2446.12|2445.54|2445.04|2447.19|2446.82|2445.41|2445.04|225
1722551700000|2024-08-01 22:35:00|2445.33|2445.03|2444.7|2444.4|2445.46|2445.09|2444.28|2443.94|268
1722552000000|2024-08-01 22:40:00|2444.65|2444.35|2445.68|2445.18|2446.01|2445.63|2444.53|2444.03|239
1722552300000|2024-08-01 22:45:00|2445.55|2445.25|2446.22|2445.92|2446.48|2446.01|2445.38|2444.98|247
1722552600000|2024-08-01 22:50:00|2446.21|2445.91|2444.95|2444.45|2446.66|2446.26|2444.77|2444.38|239
1722552900000|2024-08-01 22:55:00|2444.94|2444.44|2445.56|2445.06|2446.31|2445.97|2444.85|2444.37|214
1722553200000|2024-08-01 23:00:00|2445.26|2444.96|2445.3|2444.8|2445.87|2445.49|2444.91|2444.5|285
1722553500000|2024-08-01 23:05:00|2445.17|2444.87|2445.9|2445.6|2446.02|2445.68|2445.14|2444.74|249
1722553800000|2024-08-01 23:10:00|2445.91|2445.61|2445.73|2445.43|2446.79|2446.44|2445.73|2445.43|309
1722554100000|2024-08-01 23:15:00|2445.71|2445.41|2445.25|2444.75|2445.86|2445.56|2445.05|2444.67|275
1722554400000|2024-08-01 23:20:00|2445.27|2444.77|2444.9|2444.6|2445.58|2445.19|2444.69|2444.39|229
1722554700000|2024-08-01 23:25:00|2444.92|2444.62|2445.22|2444.92|2445.35|2444.98|2444.34|2444.04|279
1722555000000|2024-08-01 23:30:00|2445.21|2444.91|2445.59|2445.29|2445.72|2445.32|2445.07|2444.67|204
1722555300000|2024-08-01 23:35:00|2445.7|2445.4|2446.35|2446.05|2446.61|2446.31|2445.7|2445.31|272
1722555600000|2024-08-01 23:40:00|2446.25|2445.95|2445.54|2445.24|2446.46|2446.16|2445.24|2444.88|311
1722555900000|2024-08-01 23:45:00|2445.53|2445.23|2445.63|2445.33|2446.09|2445.7|2444.87|2444.56|401
1722556200000|2024-08-01 23:50:00|2445.6|2445.3|2445.63|2445.33|2445.89|2445.5|2445.18|2444.85|268
1722556500000|2024-08-01 23:55:00|2445.62|2445.32|2446.05|2445.75|2446.56|2446.26|2445.5|2445.11|265
1722556800000|2024-08-02 00:00:00|2446.15|2445.85|2445.05|2444.55|2446.15|2445.85|2444.09|2443.79|591
1722557100000|2024-08-02 00:05:00|2444.93|2444.63|2445.71|2445.41|2445.97|2445.65|2444.7|2444.4|491
1722557400000|2024-08-02 00:10:00|2445.69|2445.39|2445.71|2445.41|2446.7|2446.35|2445.2|2444.9|488
1722557700000|2024-08-02 00:15:00|2445.69|2445.39|2447.19|2446.89|2447.47|2447.17|2445.62|2445.32|518
1722558000000|2024-08-02 00:20:00|2447.14|2446.84|2447.85|2447.55|2448.24|2447.94|2446.24|2445.85|537
1722558300000|2024-08-02 00:25:00|2448.04|2447.74|2449.64|2449.34|2449.67|2449.37|2447.67|2447.37|547
1722558600000|2024-08-02 00:30:00|2449.67|2449.37|2451.73|2451.43|2452.55|2452.25|2449.67|2449.37|718
1722558900000|2024-08-02 00:35:00|2451.72|2451.42|2450.68|2450.18|2452.06|2451.7|2450.49|2450.18|523
1722559200000|2024-08-02 00:40:00|2450.59|2450.29|2450.31|2450.01|2450.85|2450.51|2448.85|2448.45|542
1722559500000|2024-08-02 00:45:00|2450.3|2450|2451.28|2450.98|2451.39|2451.09|2449.45|2449.15|589
1722559800000|2024-08-02 00:50:00|2451.3|2451|2449.95|2449.65|2451.58|2451.21|2449.65|2449.3|608
1722560100000|2024-08-02 00:55:00|2450.04|2449.74|2449.29|2448.99|2450.59|2450.29|2449.29|2448.97|556
1722560400000|2024-08-02 01:00:00|2449.27|2448.97|2449.66|2449.36|2451.16|2450.86|2447.77|2447.47|1139
1722560700000|2024-08-02 01:05:00|2449.52|2449.22|2448.2|2447.9|2451.09|2450.79|2447.79|2447.47|998
1722561000000|2024-08-02 01:10:00|2448.19|2447.89|2438|2437.7|2448.33|2448.03|2437.28|2436.98|1055
1722561300000|2024-08-02 01:15:00|2437.97|2437.67|2439.07|2438.57|2439.53|2439.23|2435.3|2434.82|1276
1722561600000|2024-08-02 01:20:00|2439.06|2438.56|2440.89|2440.59|2442|2441.7|2438.83|2438.43|969
1722561900000|2024-08-02 01:25:00|2441.16|2440.86|2443.25|2442.95|2443.36|2443.06|2441.1|2440.77|899
1722562200000|2024-08-02 01:30:00|2443.28|2442.98|2442.19|2441.89|2443.63|2443.33|2441.35|2441.02|946
1722562500000|2024-08-02 01:35:00|2442.18|2441.88|2442.07|2441.77|2442.36|2441.98|2439.57|2439.27|863
1722562800000|2024-08-02 01:40:00|2442.05|2441.75|2445.11|2444.81|2445.35|2445.04|2442.05|2441.65|930
1722563100000|2024-08-02 01:45:00|2445.14|2444.84|2443.82|2443.52|2445.72|2445.42|2443.82|2443.52|620
1722563400000|2024-08-02 01:50:00|2443.83|2443.53|2445.22|2444.92|2445.3|2445|2442.97|2442.63|786
1722563700000|2024-08-02 01:55:00|2445.23|2444.93|2447.34|2447.04|2448|2447.65|2444.7|2444.35|797
1722564000000|2024-08-02 02:00:00|2447.38|2447.08|2449.42|2449.12|2450.67|2450.37|2446.98|2446.68|985
1722564300000|2024-08-02 02:05:00|2449.5|2449.2|2448.8|2448.5|2449.8|2449.37|2447.6|2447.3|781
1722564600000|2024-08-02 02:10:00|2448.84|2448.54|2451.04|2450.54|2452.05|2451.62|2447.58|2447.26|1034
1722564900000|2024-08-02 02:15:00|2451.05|2450.55|2453.34|2452.84|2455.13|2454.78|2450.69|2450.27|1127
1722565200000|2024-08-02 02:20:00|2453.36|2452.86|2452.28|2451.98|2453.36|2452.86|2450.51|2450.18|1200
1722565500000|2024-08-02 02:25:00|2452.23|2451.93|2451.84|2451.34|2453.71|2453.33|2450.53|2450.23|1176
1722565800000|2024-08-02 02:30:00|2451.83|2451.33|2449.49|2448.99|2452.91|2452.61|2449.22|2448.77|1226
1722566100000|2024-08-02 02:35:00|2449.54|2449.04|2451.09|2450.59|2451.45|2451.07|2448.37|2448.07|1181
1722566400000|2024-08-02 02:40:00|2451.12|2450.62|2451.08|2450.78|2452.19|2451.87|2450.79|2450.4|966
1722566700000|2024-08-02 02:45:00|2451.22|2450.92|2451.49|2451.19|2452.61|2452.23|2450.64|2450.29|985
1722567000000|2024-08-02 02:50:00|2451.52|2451.22|2452.78|2452.28|2453.64|2453.33|2451.49|2451.1|1097
1722567300000|2024-08-02 02:55:00|2452.79|2452.29|2455.82|2455.52|2455.83|2455.53|2452.6|2452.22|1047
1722567600000|2024-08-02 03:00:00|2455.78|2455.48|2456.31|2456.01|2457.41|2457|2455.06|2454.73|1237
1722567900000|2024-08-02 03:05:00|2456.27|2455.97|2456.38|2456.08|2456.92|2456.42|2454.38|2454.08|1206
1722568200000|2024-08-02 03:10:00|2456.49|2456.19|2458.93|2458.63|2458.99|2458.69|2455.57|2455.27|1132
1722568500000|2024-08-02 03:15:00|2458.92|2458.62|2458.38|2458.08|2459.71|2459.32|2457.04|2456.65|1044
1722568800000|2024-08-02 03:20:00|2458.34|2458.04|2457.19|2456.69|2458.34|2458.04|2456.5|2456.1|961
1722569100000|2024-08-02 03:25:00|2457.2|2456.7|2455.1|2454.6|2457.23|2456.73|2454.75|2454.33|925
1722569400000|2024-08-02 03:30:00|2455.13|2454.63|2453.15|2452.65|2455.13|2454.63|2452.6|2452.18|805
1722569700000|2024-08-02 03:35:00|2453.17|2452.67|2453.74|2453.44|2453.91|2453.47|2451.91|2451.61|742
1722570000000|2024-08-02 03:40:00|2453.94|2453.64|2454.33|2454.03|2454.67|2454.37|2452.98|2452.64|636
1722570300000|2024-08-02 03:45:00|2454.31|2454.01|2453.18|2452.68|2454.44|2454.04|2452.88|2452.48|667
1722570600000|2024-08-02 03:50:00|2453.2|2452.7|2453.91|2453.61|2454.04|2453.74|2452.72|2452.32|705
1722570900000|2024-08-02 03:55:00|2453.97|2453.67|2454.7|2454.4|2455.44|2455.14|2453.8|2453.41|700
1722571200000|2024-08-02 04:00:00|2454.71|2454.41|2455.52|2455.22|2455.6|2455.29|2454.58|2454.09|690
1722571500000|2024-08-02 04:05:00|2455.51|2455.21|2455.28|2454.98|2455.94|2455.54|2454.63|2454.33|649
1722571800000|2024-08-02 04:10:00|2455.41|2454.91|2456.41|2455.91|2456.52|2456.15|2454.88|2454.48|567
1722572100000|2024-08-02 04:15:00|2456.39|2456.11|2457.63|2457.13|2458.12|2457.73|2456.34|2455.9|681
1722572400000|2024-08-02 04:20:00|2457.61|2457.11|2457.18|2456.68|2457.78|2457.28|2456.92|2456.44|471
1722572700000|2024-08-02 04:25:00|2457.19|2456.69|2457.91|2457.41|2458.02|2457.61|2456.8|2456.43|675
1722573000000|2024-08-02 04:30:00|2457.9|2457.4|2456.84|2456.34|2458.02|2457.62|2456.14|2455.64|764
1722573300000|2024-08-02 04:35:00|2456.83|2456.33|2459.03|2458.53|2459.16|2458.66|2456.41|2455.98|780
1722573600000|2024-08-02 04:40:00|2459.13|2458.63|2459.8|2459.3|2459.83|2459.41|2458.67|2458.26|700
1722573900000|2024-08-02 04:45:00|2459.79|2459.29|2460.09|2459.59|2460.66|2460.21|2458.69|2458.3|729
1722574200000|2024-08-02 04:50:00|2460.08|2459.58|2458.58|2458.08|2460.56|2460.19|2458.33|2457.96|750
1722574500000|2024-08-02 04:55:00|2458.61|2458.11|2458.17|2457.67|2458.62|2458.12|2457.57|2457.17|670
1722574800000|2024-08-02 05:00:00|2458.18|2457.68|2458.67|2458.37|2459.39|2458.98|2458.02|2457.67|730
1722575100000|2024-08-02 05:05:00|2458.66|2458.36|2459.53|2459.03|2460.15|2459.81|2458.54|2458.14|729
1722575400000|2024-08-02 05:10:00|2459.52|2459.02|2458.89|2458.39|2460.13|2459.78|2458.69|2458.3|709
1722575700000|2024-08-02 05:15:00|2458.85|2458.35|2459.18|2458.68|2459.33|2458.89|2458.15|2457.78|649
1722576000000|2024-08-02 05:20:00|2459.28|2458.78|2458.39|2457.89|2459.31|2458.81|2457.9|2457.51|473
1722576300000|2024-08-02 05:25:00|2458.4|2458.1|2458.82|2458.32|2459.22|2458.82|2458.27|2457.88|515
1722576600000|2024-08-02 05:30:00|2458.81|2458.31|2460.39|2459.89|2461.65|2461.15|2458.75|2458.26|1124
1722576900000|2024-08-02 05:35:00|2460.38|2459.88|2459.68|2459.18|2461|2460.66|2458.61|2458.16|917
1722577200000|2024-08-02 05:40:00|2459.69|2459.19|2459.33|2459.03|2459.71|2459.21|2457.98|2457.48|934
1722577500000|2024-08-02 05:45:00|2459.34|2459.04|2462.93|2462.43|2463.65|2463.24|2459.31|2459.01|1117
1722577800000|2024-08-02 05:50:00|2462.92|2462.42|2463.79|2463.49|2465.49|2465.02|2462.7|2462.25|1253
1722578100000|2024-08-02 05:55:00|2463.77|2463.47|2467.12|2466.62|2467.2|2466.7|2463.2|2462.88|1250
1722578400000|2024-08-02 06:00:00|2467.13|2466.63|2463.08|2462.78|2468.77|2468.27|2462.91|2462.41|1413
1722578700000|2024-08-02 06:05:00|2463.09|2462.79|2465.26|2464.96|2465.37|2464.99|2462.62|2462.21|1251
1722579000000|2024-08-02 06:10:00|2465.24|2464.94|2465.5|2465|2465.99|2465.58|2463.56|2463.18|1179
1722579300000|2024-08-02 06:15:00|2465.49|2464.99|2465.13|2464.63|2466.29|2465.92|2464.49|2464.09|1233
1722579600000|2024-08-02 06:20:00|2464.96|2464.66|2463.9|2463.6|2464.96|2464.66|2463.22|2462.86|1254
1722579900000|2024-08-02 06:25:00|2463.88|2463.58|2465.2|2464.9|2465.34|2464.99|2463.72|2463.3|1084
1722580200000|2024-08-02 06:30:00|2465.17|2464.87|2467.08|2466.58|2467.15|2466.71|2464.57|2464.17|1115
1722580500000|2024-08-02 06:35:00|2467.13|2466.63|2465|2464.5|2468.13|2467.73|2464.82|2464.43|1273
1722580800000|2024-08-02 06:40:00|2465.01|2464.51|2463.45|2463.15|2465.09|2464.59|2463.41|2463.05|1099
1722581100000|2024-08-02 06:45:00|2463.49|2463.19|2464.4|2464.1|2464.49|2464.11|2462.82|2462.43|1105
1722581400000|2024-08-02 06:50:00|2464.41|2464.11|2465.28|2464.98|2465.46|2465.1|2464.11|2463.81|1047
1722581700000|2024-08-02 06:55:00|2465.27|2464.97|2465.82|2465.52|2466.7|2466.32|2465.24|2464.85|1185
1722582000000|2024-08-02 07:00:00|2465.86|2465.56|2463.7|2463.2|2467.01|2466.55|2463.52|2463.18|1141
1722582300000|2024-08-02 07:05:00|2463.73|2463.23|2465.01|2464.71|2465.85|2465.5|2462.69|2462.39|1026
1722582600000|2024-08-02 07:10:00|2465.02|2464.72|2464.22|2463.72|2465.39|2465.02|2462.66|2462.36|1103
1722582900000|2024-08-02 07:15:00|2464.19|2463.69|2462.85|2462.55|2464.31|2463.94|2461.7|2461.4|1192
1722583200000|2024-08-02 07:20:00|2462.79|2462.49|2461.5|2461.2|2463.17|2462.73|2461.11|2460.81|1194
1722583500000|2024-08-02 07:25:00|2461.55|2461.25|2463.19|2462.89|2463.2|2462.9|2460.95|2460.53|987
1722583800000|2024-08-02 07:30:00|2463.39|2462.9|2463.78|2463.48|2464.37|2463.98|2462.55|2462.19|980
1722584100000|2024-08-02 07:35:00|2463.8|2463.5|2463.17|2462.87|2464.82|2464.47|2462.68|2462.27|1168
1722584400000|2024-08-02 07:40:00|2463.21|2462.91|2462.31|2461.81|2463.83|2463.48|2461.7|2461.25|1125
1722584700000|2024-08-02 07:45:00|2462.3|2461.8|2461.7|2461.4|2464.06|2463.56|2461.68|2461.38|1073
1722585000000|2024-08-02 07:50:00|2461.77|2461.47|2462.22|2461.92|2462.29|2461.92|2460.42|2460.06|1105
1722585300000|2024-08-02 07:55:00|2462.2|2461.9|2461.84|2461.54|2462.72|2462.34|2460.53|2460.14|1090
1722585600000|2024-08-02 08:00:00|2461.85|2461.55|2462.17|2461.87|2462.73|2462.36|2461.17|2460.8|1183
1722585900000|2024-08-02 08:05:00|2462.16|2461.86|2463.13|2462.83|2464|2463.66|2461.81|2461.46|895
1722586200000|2024-08-02 08:10:00|2463.23|2462.73|2463.23|2462.73|2463.57|2463.07|2461.49|2461.12|871
1722586500000|2024-08-02 08:15:00|2463.22|2462.72|2464.01|2463.71|2464.26|2463.9|2462.61|2462.22|983
1722586800000|2024-08-02 08:20:00|2463.95|2463.65|2464.21|2463.91|2464.67|2464.34|2463.76|2463.36|896
1722587100000|2024-08-02 08:25:00|2464.26|2463.96|2465.21|2464.91|2465.58|2465.23|2464.1|2463.76|940
1722587400000|2024-08-02 08:30:00|2465.17|2464.87|2464.59|2464.09|2465.5|2465.19|2463.65|2463.32|1001
1722587700000|2024-08-02 08:35:00|2464.6|2464.1|2463.61|2463.31|2464.85|2464.49|2463.49|2463.19|910
1722588000000|2024-08-02 08:40:00|2463.59|2463.29|2462.96|2462.66|2463.82|2463.44|2462.13|2461.8|1033
1722588300000|2024-08-02 08:45:00|2462.95|2462.65|2463.05|2462.75|2463.78|2463.36|2462.37|2462.04|826
1722588600000|2024-08-02 08:50:00|2463.01|2462.71|2462.62|2462.32|2463.32|2462.91|2461.91|2461.58|906
1722588900000|2024-08-02 08:55:00|2462.61|2462.31|2462.23|2461.93|2463.42|2463.03|2462.08|2461.7|969
1722589200000|2024-08-02 09:00:00|2462.29|2461.99|2463.64|2463.14|2463.73|2463.28|2462.21|2461.82|765
1722589500000|2024-08-02 09:05:00|2463.63|2463.13|2463.3|2462.8|2464.31|2464.01|2461.94|2461.63|897
1722589800000|2024-08-02 09:10:00|2463.29|2462.79|2463.73|2463.43|2464.31|2464|2463.08|2462.72|786
1722590100000|2024-08-02 09:15:00|2463.71|2463.41|2463.97|2463.67|2464.54|2464.17|2463.32|2463.02|751
1722590400000|2024-08-02 09:20:00|2463.94|2463.64|2462.09|2461.59|2464.08|2463.74|2461.9|2461.57|1004
1722590700000|2024-08-02 09:25:00|2462.08|2461.58|2461.57|2461.27|2463.01|2462.65|2461.2|2460.84|926
1722591000000|2024-08-02 09:30:00|2461.56|2461.26|2462.21|2461.71|2462.91|2462.51|2461.12|2460.78|907
1722591300000|2024-08-02 09:35:00|2462.2|2461.7|2462.67|2462.37|2462.79|2462.47|2461.55|2461.25|822
1722591600000|2024-08-02 09:40:00|2462.66|2462.36|2463.11|2462.81|2463.37|2463.05|2462.61|2462.25|712
1722591900000|2024-08-02 09:45:00|2463.09|2462.79|2463.26|2462.96|2463.37|2463.01|2462.19|2461.76|644
1722592200000|2024-08-02 09:50:00|2463.24|2462.94|2463.25|2462.75|2463.74|2463.42|2462.42|2462.12|709
1722592500000|2024-08-02 09:55:00|2463.26|2462.76|2464.15|2463.85|2464.25|2463.95|2462.88|2462.48|743
1722592800000|2024-08-02 10:00:00|2464.14|2463.84|2462.84|2462.34|2464.38|2463.93|2462.44|2462.05|860
1722593100000|2024-08-02 10:05:00|2462.74|2462.24|2461.84|2461.54|2462.92|2462.56|2461.1|2460.8|944
1722593400000|2024-08-02 10:10:00|2461.85|2461.55|2463.17|2462.87|2463.31|2462.9|2461.85|2461.54|851
1722593700000|2024-08-02 10:15:00|2463.16|2462.86|2463.04|2462.74|2463.67|2463.29|2462.54|2462.16|773
1722594000000|2024-08-02 10:20:00|2463.07|2462.77|2464.52|2464.22|2465.55|2465.25|2463.01|2462.62|960
1722594300000|2024-08-02 10:25:00|2464.55|2464.25|2463.92|2463.42|2464.89|2464.55|2463.05|2462.68|867
1722594600000|2024-08-02 10:30:00|2463.9|2463.4|2463.15|2462.85|2464.05|2463.66|2462.62|2462.23|714
1722594900000|2024-08-02 10:35:00|2463.14|2462.84|2463.92|2463.42|2464.41|2464.06|2462.36|2462.03|926
1722595200000|2024-08-02 10:40:00|2463.94|2463.44|2464.22|2463.92|2464.73|2464.37|2463.34|2462.94|778
1722595500000|2024-08-02 10:45:00|2464.18|2463.88|2464.22|2463.72|2464.91|2464.55|2464|2463.65|789
1722595800000|2024-08-02 10:50:00|2464.21|2463.71|2463.33|2463.03|2464.46|2464.09|2463.33|2462.94|737
1722596100000|2024-08-02 10:55:00|2463.32|2463.02|2463.82|2463.52|2465.28|2464.98|2463.31|2462.92|935
1722596400000|2024-08-02 11:00:00|2463.77|2463.47|2464.25|2463.95|2465.02|2464.63|2463.74|2463.44|1002
1722596700000|2024-08-02 11:05:00|2464.22|2463.92|2461.9|2461.6|2464.33|2464.03|2461.65|2461.35|982
1722597000000|2024-08-02 11:10:00|2461.82|2461.52|2461.46|2461.16|2462.81|2462.31|2461|2460.61|1014
1722597300000|2024-08-02 11:15:00|2461.44|2461.14|2461.63|2461.13|2462.14|2461.75|2459.63|2459.33|920
1722597600000|2024-08-02 11:20:00|2461.64|2461.14|2461.86|2461.56|2462.44|2462.05|2460.86|2460.47|897
1722597900000|2024-08-02 11:25:00|2461.88|2461.58|2461.86|2461.56|2462.18|2461.88|2460.66|2460.34|854
1722598200000|2024-08-02 11:30:00|2461.8|2461.5|2459.88|2459.58|2461.95|2461.58|2459.69|2459.36|893
1722598500000|2024-08-02 11:35:00|2459.79|2459.49|2458.8|2458.5|2460.17|2459.84|2457.83|2457.47|1035
1722598800000|2024-08-02 11:40:00|2458.72|2458.42|2459.87|2459.57|2461.26|2460.96|2458.71|2458.32|1090
1722599100000|2024-08-02 11:45:00|2459.88|2459.58|2459.93|2459.63|2460.39|2460.05|2459.27|2458.97|872
1722599400000|2024-08-02 11:50:00|2459.97|2459.67|2458.54|2458.24|2461.35|2461.01|2458.54|2458.16|805
1722599700000|2024-08-02 11:55:00|2458.29|2457.99|2459.43|2459.13|2459.75|2459.45|2458.22|2457.9|959
1722600000000|2024-08-02 12:00:00|2459.36|2459.06|2460.57|2460.07|2460.84|2460.52|2458.89|2458.59|1167
1722600300000|2024-08-02 12:05:00|2460.45|2460.15|2459|2458.7|2461.15|2460.79|2458.86|2458.56|906
1722600600000|2024-08-02 12:10:00|2458.89|2458.59|2457.76|2457.46|2459.52|2459.12|2457.6|2457.3|1066
1722600900000|2024-08-02 12:15:00|2457.7|2457.4|2457.45|2457.15|2458.41|2458.08|2456.4|2456.02|1037
1722601200000|2024-08-02 12:20:00|2457.55|2457.05|2456.81|2456.31|2458.21|2457.86|2456.2|2455.9|1207
1722601500000|2024-08-02 12:25:00|2456.84|2456.34|2458.75|2454.62|2458.82|2457.34|2456.13|2454.62|1189
1722601800000|2024-08-02 12:30:00|2458.84|2454.38|2473.81|2473.31|2475.8|2474.02|2458.44|2454.2|2192
1722602100000|2024-08-02 12:35:00|2473.8|2473.3|2471.95|2471.45|2477.85|2477.55|2470.87|2470.37|2150
1722602400000|2024-08-02 12:40:00|2471.94|2471.44|2471.21|2470.91|2477.02|2476.7|2469.39|2469.09|2019
1722602700000|2024-08-02 12:45:00|2471.22|2470.92|2475.47|2475.17|2476.71|2476.41|2470.59|2470.29|1851
1722603000000|2024-08-02 12:50:00|2475.5|2475.2|2473.27|2472.97|2477.64|2477.34|2473.27|2472.97|1923
1722603300000|2024-08-02 12:55:00|2473.05|2472.75|2473.25|2472.75|2476.44|2476.04|2472.13|2471.83|1895
1722603600000|2024-08-02 13:00:00|2473.14|2472.84|2464.3|2463.8|2474.53|2474.23|2462.35|2461.97|2029
1722603900000|2024-08-02 13:05:00|2464.31|2463.81|2465.4|2464.9|2466.84|2466.54|2461.85|2461.35|1953
1722604200000|2024-08-02 13:10:00|2465.39|2464.89|2461.84|2461.34|2466.47|2466.07|2460.96|2460.66|1891
1722604500000|2024-08-02 13:15:00|2461.79|2461.29|2463.63|2463.33|2464.16|2463.86|2456|2455.7|1959
1722604800000|2024-08-02 13:20:00|2463.57|2463.27|2465.08|2464.78|2465.25|2464.95|2461.18|2460.88|1824
1722605100000|2024-08-02 13:25:00|2465.18|2464.88|2466.27|2465.97|2466.6|2466.3|2463.26|2462.96|1715
1722605400000|2024-08-02 13:30:00|2466.28|2465.98|2469.2|2468.9|2470.91|2470.61|2466|2465.7|1881
1722605700000|2024-08-02 13:35:00|2469.22|2468.92|2465.9|2465.6|2471.64|2471.34|2465.5|2465.2|1906
1722606000000|2024-08-02 13:40:00|2465.86|2465.56|2463.47|2463.17|2466.42|2465.95|2462.86|2462.55|1860
1722606300000|2024-08-02 13:45:00|2463.46|2463.16|2465.8|2465.5|2465.85|2465.55|2463.06|2462.76|1786
1722606600000|2024-08-02 13:50:00|2465.85|2465.55|2468.21|2467.71|2468.88|2468.48|2465.04|2464.74|1766
1722606900000|2024-08-02 13:55:00|2468.3|2468|2470.21|2469.71|2470.96|2470.61|2467.54|2467.12|1523
1722607200000|2024-08-02 14:00:00|2470.06|2469.56|2473.6|2473.3|2473.8|2473.45|2468.27|2467.77|1886
1722607500000|2024-08-02 14:05:00|2473.71|2473.21|2469.94|2469.64|2474.66|2474.29|2469.94|2469.64|1924
1722607800000|2024-08-02 14:10:00|2469.92|2469.62|2472.13|2471.83|2472.41|2472.04|2467.24|2466.87|1804
1722608100000|2024-08-02 14:15:00|2472.22|2471.72|2471.27|2470.77|2473.55|2473.19|2469.82|2469.32|1733
1722608400000|2024-08-02 14:20:00|2471.29|2470.99|2471.4|2471.1|2474.42|2474.12|2469.28|2468.88|1699
1722608700000|2024-08-02 14:25:00|2471.25|2470.95|2464.65|2464.35|2471.25|2470.95|2464.15|2463.78|1896
1722609000000|2024-08-02 14:30:00|2464.78|2464.48|2451.54|2451.24|2465.92|2465.52|2447.86|2447.44|2081
1722609300000|2024-08-02 14:35:00|2451.51|2451.21|2442.88|2442.38|2454.12|2453.82|2438.28|2437.87|2171
1722609600000|2024-08-02 14:40:00|2442.89|2442.39|2436.97|2436.47|2445.06|2444.71|2434.43|2434.13|2051
1722609900000|2024-08-02 14:45:00|2437.02|2436.52|2433.54|2433.24|2439.99|2439.69|2431.85|2431.55|2090
1722610200000|2024-08-02 14:50:00|2433.55|2433.25|2434.92|2434.62|2436.45|2436.03|2430.12|2429.82|1949
1722610500000|2024-08-02 14:55:00|2434.53|2434.23|2431.86|2431.36|2436.08|2435.78|2428.5|2428.2|1930
1722610800000|2024-08-02 15:00:00|2432.04|2431.54|2431.01|2430.71|2435.93|2435.63|2429.88|2429.38|1849
1722611100000|2024-08-02 15:05:00|2431.03|2430.73|2425.65|2425.15|2432.16|2431.86|2423.16|2422.66|1887
1722611400000|2024-08-02 15:10:00|2425.62|2425.12|2413.82|2413.32|2427.4|2427.02|2411.81|2411.51|2079
1722611700000|2024-08-02 15:15:00|2413.44|2413.14|2420.3|2419.8|2421.32|2420.92|2411.02|2410.72|1992
1722612000000|2024-08-02 15:20:00|2420.34|2419.84|2423|2422.7|2426.96|2426.52|2420.22|2419.72|1813
1722612300000|2024-08-02 15:25:00|2422.96|2422.66|2426.24|2425.94|2426.62|2426.32|2422.66|2422.23|1760
1722612600000|2024-08-02 15:30:00|2426.2|2425.9|2425.48|2424.98|2429.25|2428.92|2425.18|2424.8|1817
1722612900000|2024-08-02 15:35:00|2425.35|2424.85|2424.41|2424.11|2426.98|2426.48|2423.44|2423.14|1524
1722613200000|2024-08-02 15:40:00|2424.43|2424.13|2421.65|2421.15|2425.19|2424.79|2421.37|2421.07|1675
1722613500000|2024-08-02 15:45:00|2421.59|2421.09|2427.15|2426.85|2427.52|2427.16|2419.84|2419.49|1708
1722613800000|2024-08-02 15:50:00|2427.09|2426.79|2429.71|2429.21|2429.91|2429.61|2426.46|2426.16|1666
1722614100000|2024-08-02 15:55:00|2429.61|2429.11|2433.51|2433.01|2433.54|2433.16|2428.58|2428.28|1615
1722614400000|2024-08-02 16:00:00|2433.52|2433.02|2430.87|2430.57|2435.71|2435.41|2429.6|2429.23|1813
1722614700000|2024-08-02 16:05:00|2430.91|2430.61|2437.43|2437.13|2438.23|2437.92|2430.48|2430.02|1791
1722615000000|2024-08-02 16:10:00|2437.4|2437.1|2437.77|2437.47|2438.89|2438.59|2435.21|2434.78|1620
1722615300000|2024-08-02 16:15:00|2437.92|2437.62|2434.38|2433.88|2439.52|2439.22|2432.66|2432.36|1624
1722615600000|2024-08-02 16:20:00|2434.37|2433.87|2436.24|2435.94|2436.31|2435.94|2432.8|2432.39|1375
1722615900000|2024-08-02 16:25:00|2436.23|2435.93|2436.4|2436.1|2437.98|2437.61|2435.31|2434.81|1283
1722616200000|2024-08-02 16:30:00|2436.27|2435.97|2432.81|2432.31|2436.56|2436.16|2432.44|2432.04|1326
1722616500000|2024-08-02 16:35:00|2432.54|2432.24|2432.03|2431.53|2433.06|2432.68|2431.16|2430.76|1380
1722616800000|2024-08-02 16:40:00|2432.01|2431.51|2427.95|2427.45|2432.26|2431.9|2427.9|2427.4|1318
1722617100000|2024-08-02 16:45:00|2427.94|2427.44|2430.26|2429.96|2430.46|2430.11|2426.57|2426.2|1497
1722617400000|2024-08-02 16:50:00|2430.29|2429.99|2430.92|2430.62|2433.24|2432.87|2430.29|2429.99|1304
1722617700000|2024-08-02 16:55:00|2430.91|2430.61|2430.75|2430.25|2432.89|2432.59|2430.12|2429.72|1300
1722618000000|2024-08-02 17:00:00|2430.76|2430.26|2428.95|2428.45|2431.89|2431.52|2428.82|2428.41|1263
1722618300000|2024-08-02 17:05:00|2428.97|2428.47|2429.08|2428.78|2429.37|2428.94|2426.63|2426.33|1245
1722618600000|2024-08-02 17:10:00|2429.14|2428.84|2428.5|2428.2|2430.66|2430.36|2427.97|2427.63|1169
1722618900000|2024-08-02 17:15:00|2428.58|2428.28|2427.89|2427.59|2429.56|2429.07|2427.05|2426.58|1127
1722619200000|2024-08-02 17:20:00|2427.97|2427.67|2425.63|2425.13|2428.89|2428.59|2425.4|2425|1223
1722619500000|2024-08-02 17:25:00|2425.6|2425.1|2427.13|2426.63|2427.79|2427.41|2423.23|2422.93|1273
1722619800000|2024-08-02 17:30:00|2427.19|2426.69|2429.35|2428.85|2430.39|2429.99|2427.15|2426.65|1196
1722620100000|2024-08-02 17:35:00|2429.34|2428.84|2429.78|2429.28|2429.87|2429.44|2427.87|2427.46|1084
1722620400000|2024-08-02 17:40:00|2429.57|2429.27|2430.78|2430.48|2431.38|2430.98|2429.11|2428.81|940
1722620700000|2024-08-02 17:45:00|2430.8|2430.5|2428.97|2428.67|2431.12|2430.82|2428.97|2428.67|1036
1722621000000|2024-08-02 17:50:00|2429.01|2428.71|2428.47|2428.17|2430.82|2430.4|2428.47|2428.17|868
1722621300000|2024-08-02 17:55:00|2428.5|2428.2|2428|2427.7|2428.81|2428.32|2426.74|2426.39|1012
1722621600000|2024-08-02 18:00:00|2428.05|2427.75|2428.26|2427.96|2428.48|2428.09|2426.99|2426.49|841
1722621900000|2024-08-02 18:05:00|2428.27|2427.97|2430.05|2429.55|2430.38|2429.97|2427.71|2427.3|733
1722622200000|2024-08-02 18:10:00|2430.07|2429.57|2431.55|2431.05|2431.65|2431.29|2429.93|2429.52|696
1722622500000|2024-08-02 18:15:00|2431.59|2431.09|2432.41|2431.91|2433.18|2432.83|2431.31|2430.91|926
1722622800000|2024-08-02 18:20:00|2432.39|2431.89|2432.08|2431.78|2433.15|2432.8|2431.96|2431.62|936
1722623100000|2024-08-02 18:25:00|2432.06|2431.76|2432.74|2432.44|2433.82|2433.52|2431.83|2431.5|989
1722623400000|2024-08-02 18:30:00|2432.75|2432.45|2432.7|2432.4|2433.38|2433.03|2431.48|2431.18|804
1722623700000|2024-08-02 18:35:00|2432.66|2432.36|2429.47|2428.97|2433.08|2432.69|2428.55|2428.24|936
1722624000000|2024-08-02 18:40:00|2429.46|2428.96|2429.23|2428.93|2429.51|2429.12|2428.2|2427.84|855
1722624300000|2024-08-02 18:45:00|2429.27|2428.97|2428.84|2428.54|2429.64|2429.3|2427.98|2427.61|825
1722624600000|2024-08-02 18:50:00|2428.87|2428.57|2427.62|2427.32|2429|2428.68|2426.97|2426.64|906
1722624900000|2024-08-02 18:55:00|2427.55|2427.25|2429.23|2428.93|2429.67|2429.28|2427.55|2427.16|1149
1722625200000|2024-08-02 19:00:00|2429.22|2428.92|2428.57|2428.27|2429.51|2429.1|2425.88|2425.52|1209
1722625500000|2024-08-02 19:05:00|2428.59|2428.29|2429.31|2429.01|2429.79|2429.42|2426.72|2426.33|1090
1722625800000|2024-08-02 19:10:00|2429.24|2428.94|2428.46|2427.96|2429.7|2429.33|2428.23|2427.78|735
1722626100000|2024-08-02 19:15:00|2428.36|2427.86|2428.78|2428.28|2429.27|2428.87|2427.7|2427.3|717
1722626400000|2024-08-02 19:20:00|2428.65|2428.35|2429.94|2429.64|2430.05|2429.69|2428.46|2428.13|755
1722626700000|2024-08-02 19:25:00|2430.07|2429.57|2432.27|2431.77|2432.27|2431.9|2429.89|2429.51|801
1722627000000|2024-08-02 19:30:00|2432.24|2431.74|2435.06|2434.76|2435.11|2434.81|2431.99|2431.52|832
1722627300000|2024-08-02 19:35:00|2435.05|2434.75|2436.19|2435.69|2436.42|2436.03|2434.84|2434.49|741
1722627600000|2024-08-02 19:40:00|2436.21|2435.71|2437.24|2436.74|2437.24|2436.85|2434.51|2434.11|852
1722627900000|2024-08-02 19:45:00|2437.25|2436.75|2435.51|2435.21|2437.25|2436.87|2435|2434.7|773
1722628200000|2024-08-02 19:50:00|2435.49|2435.19|2437|2436.7|2437.64|2437.23|2435.02|2434.68|1004
1722628500000|2024-08-02 19:55:00|2437.03|2436.73|2437.8|2437.5|2438.56|2438.16|2436.81|2436.51|1145
1722628800000|2024-08-02 20:00:00|2437.78|2437.48|2437.41|2437.11|2437.84|2437.48|2436.54|2436.14|739
1722629100000|2024-08-02 20:05:00|2437.43|2437.13|2436.09|2435.59|2437.66|2437.26|2435.88|2435.51|466
1722629400000|2024-08-02 20:10:00|2436.02|2435.72|2437.44|2436.94|2437.47|2437.09|2435.87|2435.45|458
1722629700000|2024-08-02 20:15:00|2437.3|2437|2437.28|2436.98|2437.55|2437.22|2436.33|2435.93|382
1722630000000|2024-08-02 20:20:00|2437.27|2436.97|2438.33|2437.83|2438.35|2438|2436.77|2436.37|398
1722630300000|2024-08-02 20:25:00|2438.34|2437.84|2437.51|2437.21|2438.34|2437.84|2436.93|2436.51|335
1722630600000|2024-08-02 20:30:00|2437.52|2437.22|2440.62|2440.12|2440.66|2440.16|2437.33|2436.91|408
1722630900000|2024-08-02 20:35:00|2440.6|2440.1|2441|2440.5|2441.13|2440.72|2439.28|2438.88|554
1722631200000|2024-08-02 20:40:00|2440.88|2440.58|2442.27|2441.77|2442.76|2442.26|2440.88|2440.53|549
1722631500000|2024-08-02 20:45:00|2442.26|2441.76|2440.46|2439.96|2443.38|2442.01|2440.12|2439.62|515
1722631800000|2024-08-02 20:50:00|2440.39|2440.09|2441.66|2441.16|2441.85|2441.43|2440.26|2439.96|476
1722632100000|2024-08-02 20:55:00|2441.67|2441.17|2442.94|2442.44|2444.35|2442.68|2441.41|2439.23|489
1722808800000|2024-08-04 22:00:00|2444.9|2444.4|2441.18|2440.68|2448.56|2447.6|2441.18|2439.67|553
1722809100000|2024-08-04 22:05:00|2441.25|2440.75|2445.01|2444.51|2445.33|2444.83|2438.31|2437.81|631
1722809400000|2024-08-04 22:10:00|2445|2444.5|2440.93|2440.43|2446.68|2446.18|2440.2|2439.7|537
1722809700000|2024-08-04 22:15:00|2441.25|2440.75|2441.87|2441.57|2442.22|2441.92|2438.25|2437.83|527
1722810000000|2024-08-04 22:20:00|2441.94|2441.44|2440.43|2439.93|2442.16|2441.8|2439.67|2439.27|498
1722810300000|2024-08-04 22:25:00|2440.28|2439.78|2439.18|2438.68|2440.92|2440.42|2438.51|2438.01|453
1722810600000|2024-08-04 22:30:00|2439.19|2438.69|2439.49|2438.99|2439.88|2439.38|2438.47|2438.1|442
1722810900000|2024-08-04 22:35:00|2439.46|2438.96|2440.81|2440.31|2441.15|2440.65|2439.27|2438.77|366
1722811200000|2024-08-04 22:40:00|2440.79|2440.29|2441.1|2440.6|2441.59|2441.09|2440.63|2440.13|304
1722811500000|2024-08-04 22:45:00|2441.05|2440.55|2440.4|2439.9|2441.75|2441.25|2439.97|2439.47|327
1722811800000|2024-08-04 22:50:00|2440.27|2439.77|2440.68|2440.18|2441.31|2440.82|2440.15|2439.77|302
1722812100000|2024-08-04 22:55:00|2440.67|2440.17|2441.72|2441.22|2441.73|2441.43|2440.2|2439.75|304
1722812400000|2024-08-04 23:00:00|2441.73|2441.23|2441.73|2441.43|2443.33|2442.83|2441.25|2440.77|458
1722812700000|2024-08-04 23:05:00|2441.78|2441.48|2441.61|2441.11|2441.85|2441.52|2440.56|2440.15|441
1722813000000|2024-08-04 23:10:00|2441.62|2441.12|2442.11|2441.81|2442.76|2442.37|2441.5|2441.1|403
1722813300000|2024-08-04 23:15:00|2442.01|2441.71|2445.41|2445.11|2446.05|2445.67|2441.86|2441.48|418
1722813600000|2024-08-04 23:20:00|2445.47|2444.97|2444.15|2443.65|2445.71|2445.31|2443.32|2442.82|472
1722813900000|2024-08-04 23:25:00|2444.08|2443.58|2444.22|2443.72|2445.3|2444.81|2444.03|2443.53|407
1722814200000|2024-08-04 23:30:00|2444.08|2443.78|2443.14|2442.84|2444.45|2444.03|2442.96|2442.58|598
1722814500000|2024-08-04 23:35:00|2443.17|2442.87|2442.38|2441.88|2443.25|2442.87|2441.63|2441.13|551
1722814800000|2024-08-04 23:40:00|2442.4|2441.9|2441.27|2440.77|2442.4|2442.03|2440.99|2440.49|401
1722815100000|2024-08-04 23:45:00|2441.22|2440.72|2439.6|2439.3|2441.51|2441.1|2439.42|2439.09|605
1722815400000|2024-08-04 23:50:00|2439.67|2439.37|2440.2|2439.7|2441.26|2440.96|2439.3|2439|829
1722815700000|2024-08-04 23:55:00|2440.21|2439.71|2441.15|2440.85|2441.66|2441.21|2440.03|2439.6|651
1722816000000|2024-08-05 00:00:00|2441.26|2440.96|2437.5|2437.2|2441.27|2440.97|2437.43|2437.03|1072
1722816300000|2024-08-05 00:05:00|2437.48|2437.18|2433|2432.7|2437.48|2437.18|2431.4|2431.05|1015
1722816600000|2024-08-05 00:10:00|2433.03|2432.73|2435.63|2435.33|2436.06|2435.76|2430.53|2430.23|1124
1722816900000|2024-08-05 00:15:00|2435.64|2435.34|2422.97|2422.47|2436.02|2435.72|2414.13|2413.83|1703
1722817200000|2024-08-05 00:20:00|2422.96|2422.46|2425.61|2425.31|2427.7|2427.4|2421.53|2421.23|1251
1722817500000|2024-08-05 00:25:00|2425.51|2425.21|2425.8|2425.5|2426.17|2425.87|2422.44|2422.14|1128
1722817800000|2024-08-05 00:30:00|2425.85|2425.55|2428.95|2428.45|2432.06|2431.56|2425.4|2424.9|1145
1722818100000|2024-08-05 00:35:00|2428.97|2428.47|2430.02|2429.52|2431.77|2431.37|2426.44|2426.1|1121
1722818400000|2024-08-05 00:40:00|2429.99|2429.49|2429.95|2429.45|2431.1|2430.64|2428.93|2428.63|808
1722818700000|2024-08-05 00:45:00|2429.96|2429.46|2426.15|2425.65|2430.16|2429.66|2424.01|2423.71|1173
1722819000000|2024-08-05 00:50:00|2425.93|2425.43|2421.25|2420.95|2426.17|2425.67|2419.54|2419.24|1270
1722819300000|2024-08-05 00:55:00|2421.38|2421.08|2422.44|2421.94|2424.14|2423.84|2419.91|2419.48|1142
1722819600000|2024-08-05 01:00:00|2422.28|2421.78|2425.14|2424.64|2426.77|2426.47|2420.42|2420.12|1601
1722819900000|2024-08-05 01:05:00|2425.16|2424.66|2429.44|2428.94|2430.7|2430.4|2424.4|2424.1|1601
1722820200000|2024-08-05 01:10:00|2429.49|2428.99|2432.71|2432.21|2433.74|2433.37|2428.28|2427.98|1331
1722820500000|2024-08-05 01:15:00|2432.87|2432.37|2437.75|2437.45|2437.77|2437.47|2429.7|2429.4|1410
1722820800000|2024-08-05 01:20:00|2437.76|2437.46|2437.72|2437.22|2439.12|2438.82|2433.57|2433.07|1162
1722821100000|2024-08-05 01:25:00|2437.83|2437.33|2434.6|2434.3|2438.62|2438.12|2431.86|2431.46|1365
1722821400000|2024-08-05 01:30:00|2434.33|2434.03|2430.4|2430.1|2436.34|2436.04|2428.68|2428.38|1292
1722821700000|2024-08-05 01:35:00|2430.42|2430.12|2436.57|2436.27|2436.86|2436.5|2430.42|2430.12|1205
1722822000000|2024-08-05 01:40:00|2436.54|2436.24|2438.64|2438.14|2441.68|2441.38|2436.54|2436.24|1279
1722822300000|2024-08-05 01:45:00|2438.71|2438.21|2440.79|2440.29|2442.27|2441.77|2438.39|2437.89|1116
1722822600000|2024-08-05 01:50:00|2440.75|2440.25|2439.73|2439.23|2441.93|2441.43|2438.77|2438.41|937
1722822900000|2024-08-05 01:55:00|2439.66|2439.16|2439.63|2439.33|2440.69|2440.19|2437.73|2437.24|987
1722823200000|2024-08-05 02:00:00|2439.62|2439.32|2435.71|2435.21|2440.05|2439.61|2435.43|2434.93|939
1722823500000|2024-08-05 02:05:00|2435.68|2435.18|2434.65|2434.15|2437.5|2437.16|2434.15|2433.71|838
1722823800000|2024-08-05 02:10:00|2434.54|2434.04|2434.46|2433.96|2435.34|2434.85|2433.75|2433.25|871
1722824100000|2024-08-05 02:15:00|2434.47|2433.97|2434.68|2434.18|2435.31|2434.87|2434|2433.5|617
1722824400000|2024-08-05 02:20:00|2434.66|2434.16|2437.66|2437.16|2437.67|2437.35|2433.47|2432.97|751
1722824700000|2024-08-05 02:25:00|2437.64|2437.14|2438.53|2438.03|2439.33|2438.98|2436.72|2436.35|1025
1722825000000|2024-08-05 02:30:00|2438.28|2437.98|2437.61|2437.31|2438.93|2438.63|2435.93|2435.43|978
1722825300000|2024-08-05 02:35:00|2437.6|2437.3|2437.42|2436.92|2438.7|2438.39|2436.53|2436.03|731
1722825600000|2024-08-05 02:40:00|2437.52|2437.02|2438.81|2438.31|2438.96|2438.46|2436.32|2435.93|624
1722825900000|2024-08-05 02:45:00|2438.82|2438.32|2440.96|2440.46|2441.17|2440.82|2438.61|2438.21|761
1722826200000|2024-08-05 02:50:00|2440.82|2440.52|2445.46|2444.96|2446.43|2446.03|2440.69|2440.34|848
1722826500000|2024-08-05 02:55:00|2445.45|2444.95|2443|2442.7|2445.92|2445.48|2443|2442.63|745
1722826800000|2024-08-05 03:00:00|2442.99|2442.69|2444.88|2444.38|2446.77|2446.27|2442.94|2442.53|809
1722827100000|2024-08-05 03:05:00|2444.89|2444.39|2446|2445.7|2447.76|2447.38|2444.68|2444.36|735
1722827400000|2024-08-05 03:10:00|2446.05|2445.75|2444.1|2443.8|2447.7|2447.4|2442.93|2442.59|885
1722827700000|2024-08-05 03:15:00|2444.04|2443.74|2445.13|2444.83|2445.63|2445.13|2443.86|2443.36|605
1722828000000|2024-08-05 03:20:00|2445.12|2444.82|2444.72|2444.22|2446.72|2446.31|2443.92|2443.42|670
1722828300000|2024-08-05 03:25:00|2444.65|2444.15|2444.65|2444.15|2445.6|2445.23|2443.36|2442.98|878
1722828600000|2024-08-05 03:30:00|2444.68|2444.38|2443.68|2443.18|2444.88|2444.54|2443.14|2442.83|687
1722828900000|2024-08-05 03:35:00|2443.7|2443.2|2445.38|2445.08|2445.48|2445.08|2443.65|2443.15|488
1722829200000|2024-08-05 03:40:00|2445.48|2444.98|2446.6|2446.1|2446.72|2446.31|2445.38|2444.97|529
1722829500000|2024-08-05 03:45:00|2446.58|2446.08|2449.4|2448.9|2449.71|2449.21|2446.43|2446.03|596
1722829800000|2024-08-05 03:50:00|2449.42|2448.92|2452.83|2452.33|2452.93|2452.53|2449.41|2448.91|703
1722830100000|2024-08-05 03:55:00|2452.88|2452.38|2451.31|2450.81|2452.88|2452.38|2450.87|2450.48|740
1722830400000|2024-08-05 04:00:00|2451.36|2450.86|2452.53|2452.03|2454.43|2454.04|2451.33|2450.83|753
1722830700000|2024-08-05 04:05:00|2452.34|2452.04|2453.86|2453.36|2454.05|2453.55|2451.26|2450.76|817
1722831000000|2024-08-05 04:10:00|2453.85|2453.35|2456.04|2455.74|2456.76|2456.41|2453.74|2453.24|1011
1722831300000|2024-08-05 04:15:00|2456.03|2455.73|2455.6|2455.1|2456.33|2455.95|2455.02|2454.64|709
1722831600000|2024-08-05 04:20:00|2455.61|2455.11|2456.1|2455.8|2457.51|2457.21|2455.41|2455.01|859
1722831900000|2024-08-05 04:25:00|2456.01|2455.71|2454.42|2454.12|2459.09|2458.79|2454.21|2453.82|1283
1722832200000|2024-08-05 04:30:00|2454.4|2454.1|2453.99|2453.49|2454.4|2454.1|2452.15|2451.85|1008
1722832500000|2024-08-05 04:35:00|2453.98|2453.48|2454.94|2454.64|2454.98|2454.68|2452.73|2452.37|893
1722832800000|2024-08-05 04:40:00|2455.01|2454.51|2453.79|2453.49|2455.73|2455.39|2453.68|2453.3|793
1722833100000|2024-08-05 04:45:00|2453.8|2453.5|2454.54|2454.24|2454.85|2454.5|2453.06|2452.66|783
1722833400000|2024-08-05 04:50:00|2454.53|2454.23|2453.66|2453.36|2454.73|2454.29|2453.45|2453.06|663
1722833700000|2024-08-05 04:55:00|2453.76|2453.26|2452.91|2452.61|2453.77|2453.4|2452.04|2451.74|776
1722834000000|2024-08-05 05:00:00|2452.89|2452.59|2451.35|2451.05|2452.89|2452.59|2451.04|2450.71|787
1722834300000|2024-08-05 05:05:00|2451.43|2450.93|2448.33|2447.83|2451.89|2451.58|2448.04|2447.65|882
1722834600000|2024-08-05 05:10:00|2448.28|2447.78|2448.8|2448.3|2449.19|2448.76|2445.85|2445.48|1086
1722834900000|2024-08-05 05:15:00|2448.68|2448.38|2447.32|2446.82|2448.83|2448.53|2445.6|2445.21|825
1722835200000|2024-08-05 05:20:00|2447.34|2446.84|2446.98|2446.48|2448.93|2448.43|2446.65|2446.25|764
1722835500000|2024-08-05 05:25:00|2447.02|2446.52|2444.86|2444.36|2447.62|2447.17|2443.37|2443.07|829
1722835800000|2024-08-05 05:30:00|2444.87|2444.37|2443.13|2442.63|2446.3|2445.89|2442.25|2441.92|1248
1722836100000|2024-08-05 05:35:00|2443.16|2442.66|2443.57|2443.07|2443.69|2443.34|2437.88|2437.58|1548
1722836400000|2024-08-05 05:40:00|2443.59|2443.09|2440.62|2440.32|2444.69|2444.28|2440.61|2440.31|1203
1722836700000|2024-08-05 05:45:00|2440.61|2440.31|2438.36|2438.06|2441.41|2441.03|2435.87|2435.51|1316
1722837000000|2024-08-05 05:50:00|2438.23|2437.93|2433.22|2432.92|2440.1|2439.7|2433.13|2432.8|1246
1722837300000|2024-08-05 05:55:00|2433.19|2432.89|2438.29|2437.79|2439.4|2439.1|2432.65|2432.35|1401
1722837600000|2024-08-05 06:00:00|2438.4|2437.9|2431.76|2431.46|2439.05|2438.55|2431.71|2431.41|1675
1722837900000|2024-08-05 06:05:00|2431.67|2431.37|2433.64|2433.34|2434.67|2434.17|2430.07|2429.77|1577
1722838200000|2024-08-05 06:10:00|2433.62|2433.32|2432.54|2432.24|2434.4|2433.95|2430.38|2429.88|1381
1722838500000|2024-08-05 06:15:00|2432.55|2432.25|2427.07|2426.77|2433.04|2432.64|2425.49|2425.19|1385
1722838800000|2024-08-05 06:20:00|2427.36|2427.06|2425.88|2425.38|2427.38|2427.08|2422.37|2422.07|1488
1722839100000|2024-08-05 06:25:00|2425.85|2425.35|2428.38|2427.88|2428.99|2428.6|2424.88|2424.49|1282
1722839400000|2024-08-05 06:30:00|2428.18|2427.68|2429.65|2429.15|2430.83|2430.41|2427.61|2427.11|1299
1722839700000|2024-08-05 06:35:00|2429.63|2429.13|2429.19|2428.89|2431.72|2431.42|2428.33|2427.83|1206
1722840000000|2024-08-05 06:40:00|2429.21|2428.91|2430.4|2429.9|2432.77|2432.35|2429.1|2428.6|1100
1722840300000|2024-08-05 06:45:00|2430.37|2429.87|2430.39|2429.89|2431.85|2431.52|2429.03|2428.58|928
1722840600000|2024-08-05 06:50:00|2430.37|2429.87|2426.34|2426.04|2430.37|2429.87|2425.99|2425.69|1093
1722840900000|2024-08-05 06:55:00|2426.38|2425.88|2428.95|2428.45|2429.42|2429.03|2425.26|2424.91|1145
1722841200000|2024-08-05 07:00:00|2428.94|2428.44|2427.61|2427.11|2429.78|2429.45|2424.85|2424.55|1181
1722841500000|2024-08-05 07:05:00|2427.58|2427.08|2428.94|2428.44|2429.71|2429.33|2426.89|2426.54|1147
1722841800000|2024-08-05 07:10:00|2428.99|2428.49|2430.38|2429.88|2430.4|2430.09|2428.22|2427.79|1076
1722842100000|2024-08-05 07:15:00|2430.35|2430.05|2434.53|2434.23|2435.48|2435.05|2430.35|2430|1269
1722842400000|2024-08-05 07:20:00|2434.63|2434.33|2438.17|2437.87|2438.92|2438.62|2433.53|2433.18|1213
1722842700000|2024-08-05 07:25:00|2438.12|2437.82|2441.87|2441.57|2443.9|2443.6|2437.48|2437.13|1275
1722843000000|2024-08-05 07:30:00|2441.79|2441.49|2443.99|2443.69|2445.81|2445.42|2441.57|2441.27|1235
1722843300000|2024-08-05 07:35:00|2443.98|2443.68|2441.5|2441.2|2444.86|2444.54|2441.23|2440.89|1080
1722843600000|2024-08-05 07:40:00|2441.36|2441.06|2437.09|2436.59|2441.67|2441.29|2435.91|2435.61|1199
1722843900000|2024-08-05 07:45:00|2437.01|2436.71|2435.05|2434.75|2437.79|2437.43|2431.32|2431.02|1243
1722844200000|2024-08-05 07:50:00|2435.03|2434.73|2434.88|2434.58|2435.64|2435.34|2433.05|2432.74|1039
1722844500000|2024-08-05 07:55:00|2434.89|2434.59|2432.21|2431.91|2435.43|2435.13|2430.89|2430.59|1058
1722844800000|2024-08-05 08:00:00|2432.26|2431.96|2433.39|2432.89|2433.39|2433.01|2428.36|2428.06|1312
1722845100000|2024-08-05 08:05:00|2433.27|2432.97|2430.76|2430.46|2434.64|2434.3|2429.62|2429.32|1063
1722845400000|2024-08-05 08:10:00|2430.75|2430.45|2431.2|2430.7|2431.81|2431.42|2429.52|2429.22|981
1722845700000|2024-08-05 08:15:00|2431.12|2430.62|2430.35|2430.05|2432.47|2432.08|2430.11|2429.69|857
1722846000000|2024-08-05 08:20:00|2430.33|2430.03|2429.61|2429.11|2430.53|2430.23|2428.18|2427.78|859
1722846300000|2024-08-05 08:25:00|2429.58|2429.31|2428.39|2427.89|2430.05|2429.62|2427.43|2427.09|910
1722846600000|2024-08-05 08:30:00|2428.32|2427.82|2425.14|2424.64|2428.63|2428.27|2425.04|2424.61|774
1722846900000|2024-08-05 08:35:00|2425.12|2424.62|2427.84|2427.54|2428.6|2428.27|2425.12|2424.62|825
1722847200000|2024-08-05 08:40:00|2427.83|2427.53|2426.19|2425.69|2428.24|2427.92|2424.69|2424.31|858
1722847500000|2024-08-05 08:45:00|2426.27|2425.77|2426.85|2426.35|2427.76|2427.45|2424.8|2424.31|934
1722847800000|2024-08-05 08:50:00|2426.72|2426.42|2424.89|2424.59|2428.97|2428.59|2424.3|2424|1049
1722848100000|2024-08-05 08:55:00|2424.92|2424.62|2425.19|2424.89|2426.03|2425.73|2423.54|2423.22|951
1722848400000|2024-08-05 09:00:00|2425.29|2424.99|2426.01|2425.51|2426.3|2426|2424.34|2423.95|1064
1722848700000|2024-08-05 09:05:00|2425.94|2425.44|2425.08|2424.78|2426.37|2426.07|2423.97|2423.67|1033
1722849000000|2024-08-05 09:10:00|2425|2424.7|2424.63|2424.33|2425.71|2425.35|2424.33|2423.92|909
1722849300000|2024-08-05 09:15:00|2424.58|2424.28|2423.33|2423.03|2425.1|2424.71|2419.43|2419.13|1318
1722849600000|2024-08-05 09:20:00|2423.36|2423.06|2425.13|2424.83|2426.25|2425.95|2423.34|2422.95|1002
1722849900000|2024-08-05 09:25:00|2425.12|2424.82|2422.27|2421.97|2425.85|2425.54|2422.24|2421.94|1068
1722850200000|2024-08-05 09:30:00|2422.23|2421.93|2421.91|2421.61|2423.5|2423.2|2421.05|2420.75|990
1722850500000|2024-08-05 09:35:00|2421.86|2421.56|2426.25|2425.95|2428.97|2428.67|2421.41|2421.01|1207
1722850800000|2024-08-05 09:40:00|2426.2|2425.9|2427.01|2426.71|2428.92|2428.49|2426.2|2425.9|1192
1722851100000|2024-08-05 09:45:00|2427.12|2426.62|2426.4|2426.1|2428.18|2427.88|2425.36|2425.06|1140
1722851400000|2024-08-05 09:50:00|2426.43|2426.13|2425.38|2424.88|2426.53|2426.13|2424.71|2424.37|857
1722851700000|2024-08-05 09:55:00|2425.39|2424.89|2424.46|2424.16|2426.35|2426.04|2424.2|2423.84|958
1722852000000|2024-08-05 10:00:00|2424.4|2424.1|2424.62|2424.12|2424.79|2424.34|2422.83|2422.45|875
1722852300000|2024-08-05 10:05:00|2424.53|2424.23|2424.84|2424.54|2425.82|2425.52|2424.43|2424.03|914
1722852600000|2024-08-05 10:10:00|2425.05|2424.55|2424.23|2423.93|2425.13|2424.68|2422.12|2421.76|971
1722852900000|2024-08-05 10:15:00|2424.19|2423.89|2422.76|2422.26|2424.85|2424.55|2422.35|2421.99|738
1722853200000|2024-08-05 10:20:00|2422.43|2422.13|2419.61|2419.31|2422.74|2422.34|2418.96|2418.66|1190
1722853500000|2024-08-05 10:25:00|2419.71|2419.41|2420.9|2420.4|2421.92|2421.51|2419.48|2419.18|1015
1722853800000|2024-08-05 10:30:00|2420.8|2420.5|2422.19|2421.69|2423.34|2422.93|2420.26|2419.94|1044
1722854100000|2024-08-05 10:35:00|2422.16|2421.66|2420.43|2419.93|2422.77|2422.47|2419.67|2419.3|719
1722854400000|2024-08-05 10:40:00|2420.41|2419.91|2417.62|2417.12|2420.41|2419.91|2417.23|2416.83|850
1722854700000|2024-08-05 10:45:00|2417.7|2417.4|2416.14|2415.64|2419.74|2419.38|2415.09|2414.79|985
1722855000000|2024-08-05 10:50:00|2416.11|2415.61|2415.32|2414.82|2416.47|2415.97|2414.35|2414.01|960
1722855300000|2024-08-05 10:55:00|2415.06|2414.76|2408.81|2408.51|2415.33|2414.91|2408.27|2407.97|1381
1722855600000|2024-08-05 11:00:00|2408.6|2408.3|2407.04|2406.54|2408.6|2408.3|2403.01|2402.71|1474
1722855900000|2024-08-05 11:05:00|2406.95|2406.45|2403.24|2402.94|2407.51|2407.14|2403.19|2402.8|1159
1722856200000|2024-08-05 11:10:00|2403.3|2402.8|2407.05|2406.55|2407.98|2407.68|2402.65|2402.35|1206
1722856500000|2024-08-05 11:15:00|2406.95|2406.65|2404.12|2403.82|2408.26|2407.96|2404.12|2403.78|1140
1722856800000|2024-08-05 11:20:00|2404.09|2403.79|2397.76|2397.46|2404.51|2404.21|2395.58|2395.28|1316
1722857100000|2024-08-05 11:25:00|2398.06|2397.56|2398|2397.5|2398.58|2398.23|2394.81|2394.51|1252
1722857400000|2024-08-05 11:30:00|2398.01|2397.51|2393.66|2393.36|2398.32|2397.93|2393.53|2393.15|1106
1722857700000|2024-08-05 11:35:00|2393.63|2393.33|2391.87|2391.57|2395.06|2394.66|2391.62|2391.32|1231
1722858000000|2024-08-05 11:40:00|2391.84|2391.54|2389.71|2389.41|2391.98|2391.6|2386.35|2386.05|1521
1722858300000|2024-08-05 11:45:00|2389.8|2389.5|2383.95|2383.45|2389.8|2389.5|2383.42|2383.12|1404
1722858600000|2024-08-05 11:50:00|2383.87|2383.37|2385.73|2385.23|2387.67|2387.3|2383.7|2383.2|1414
1722858900000|2024-08-05 11:55:00|2385.75|2385.45|2386.99|2386.69|2387.66|2387.36|2384.89|2384.59|1216
1722859200000|2024-08-05 12:00:00|2387|2386.7|2389.54|2389.24|2390.05|2389.75|2384.32|2384.02|1641
1722859500000|2024-08-05 12:05:00|2389.53|2389.23|2390.33|2390.03|2392.53|2392.19|2388.97|2388.57|1435
1722859800000|2024-08-05 12:10:00|2390.43|2389.93|2386.82|2386.52|2392.25|2391.95|2386.77|2386.47|1381
1722860100000|2024-08-05 12:15:00|2386.83|2386.53|2384.52|2384.22|2387.01|2386.71|2383.95|2383.65|1488
1722860400000|2024-08-05 12:20:00|2384.25|2383.95|2370.04|2369.54|2384.65|2384.15|2367.06|2366.76|1868
1722860700000|2024-08-05 12:25:00|2370.14|2369.64|2369.8|2369.5|2376.2|2375.9|2369.54|2369.14|1786
1722861000000|2024-08-05 12:30:00|2369.58|2369.28|2367.83|2367.53|2372.05|2371.75|2364.53|2364.23|1676
1722861300000|2024-08-05 12:35:00|2367.8|2367.5|2371.63|2371.33|2371.69|2371.39|2365.83|2365.5|1647
1722861600000|2024-08-05 12:40:00|2371.12|2370.82|2374.39|2374.09|2376.13|2375.83|2370.26|2369.86|554
1722861900000|2024-08-05 12:45:00|2374.05|2373.75|2375.4|2375.1|2376.45|2376.15|2372.86|2372.36|1498
1722862200000|2024-08-05 12:50:00|2375.39|2375.09|2373.7|2373.2|2375.7|2375.4|2371.31|2371.01|1354
1722862500000|2024-08-05 12:55:00|2373.6|2373.3|2374.71|2374.41|2378.65|2378.29|2373.01|2372.64|1404
1722862800000|2024-08-05 13:00:00|2374.79|2374.49|2384.09|2383.79|2384.47|2384.17|2374.79|2374.49|1823
1722863100000|2024-08-05 13:05:00|2384.12|2383.82|2389.36|2388.86|2390.91|2390.61|2383.45|2383|1745
1722863400000|2024-08-05 13:10:00|2389.44|2389.14|2391.45|2390.95|2392.5|2392.05|2387.69|2387.3|1706
1722863700000|2024-08-05 13:15:00|2391.33|2391.03|2387.24|2386.94|2394.41|2394.11|2387.24|2386.94|1659
1722864000000|2024-08-05 13:20:00|2387.09|2386.79|2385.7|2385.2|2389.24|2388.94|2384.96|2384.62|1421
1722864300000|2024-08-05 13:25:00|2385.46|2385.16|2386.44|2385.94|2387.88|2387.58|2383.02|2382.72|1244
1722864600000|2024-08-05 13:30:00|2386.04|2385.54|2383.69|2383.39|2387.16|2386.82|2382.73|2382.32|1146
1722864900000|2024-08-05 13:35:00|2383.7|2383.4|2393.12|2392.82|2396.13|2395.83|2382.92|2382.51|1157
1722865200000|2024-08-05 13:40:00|2392.98|2392.68|2390.87|2390.37|2393.08|2392.71|2387.12|2386.82|1034
1722865500000|2024-08-05 13:45:00|2390.93|2390.43|2396.25|2395.95|2397.25|2396.95|2390.35|2389.85|1223
1722865800000|2024-08-05 13:50:00|2396.11|2395.81|2393.36|2392.86|2396.45|2396.15|2392.12|2391.82|1736
1722866100000|2024-08-05 13:55:00|2393.46|2392.96|2393.65|2393.15|2396.81|2396.51|2391.69|2391.39|1500
1722866400000|2024-08-05 14:00:00|2393.41|2390.84|2389.82|2389.32|2397.4|2396.9|2389.39|2389.03|1985
1722866700000|2024-08-05 14:05:00|2389.64|2389.34|2393.69|2393.39|2394.22|2393.92|2389.1|2388.64|1811
1722867000000|2024-08-05 14:10:00|2393.82|2393.52|2391.1|2390.6|2395.22|2394.85|2390.73|2390.23|1649
1722867300000|2024-08-05 14:15:00|2391.15|2390.65|2387.86|2387.36|2391.67|2391.17|2387.22|2386.78|1602
1722867600000|2024-08-05 14:20:00|2387.83|2387.33|2391.34|2391.04|2393.16|2392.84|2387.83|2387.33|1592
1722867900000|2024-08-05 14:25:00|2391.26|2390.96|2387.9|2387.6|2392.14|2391.64|2387.57|2387.27|1570
1722868200000|2024-08-05 14:30:00|2387.96|2387.66|2391.3|2391|2391.86|2391.52|2387.37|2386.87|1614
1722868500000|2024-08-05 14:35:00|2391.28|2390.98|2395.27|2394.77|2396.27|2395.97|2390.49|2389.99|1569
1722868800000|2024-08-05 14:40:00|2395.24|2394.74|2393.82|2393.52|2397.71|2397.37|2393.44|2393.06|1630
1722869100000|2024-08-05 14:45:00|2393.79|2393.49|2395.42|2394.92|2397.03|2396.73|2393.47|2393.06|1552
1722869400000|2024-08-05 14:50:00|2395.51|2395.01|2395.57|2395.07|2396.89|2396.55|2393.93|2393.5|1520
1722869700000|2024-08-05 14:55:00|2395.53|2395.03|2394.77|2394.27|2395.65|2395.35|2394.05|2393.64|391
1722870000000|2024-08-05 15:00:00|2396.81|2396.51|2400.99|2400.69|2402.07|2401.72|2396.77|2396.4|1637
1722870300000|2024-08-05 15:05:00|2401.17|2400.67|2405.66|2405.16|2406|2405.68|2399.25|2398.95|1665
1722870600000|2024-08-05 15:10:00|2405.46|2405.21|2408.1|2407.8|2409.73|2409.43|2404.84|2404.36|1543
1722870900000|2024-08-05 15:15:00|2408.11|2407.81|2409.64|2409.34|2412.33|2412.03|2407.73|2407.43|1589
1722871200000|2024-08-05 15:20:00|2409.6|2409.3|2410.14|2409.84|2411.12|2410.71|2406.33|2405.96|1562
1722871500000|2024-08-05 15:25:00|2410.13|2409.83|2406.59|2406.29|2411.06|2410.73|2405.78|2405.42|1712
1722871800000|2024-08-05 15:30:00|2406.63|2406.33|2406.85|2406.35|2407.64|2407.31|2404.22|2403.89|1603
1722872100000|2024-08-05 15:35:00|2406.84|2406.34|2407.99|2407.49|2408.93|2408.53|2403.94|2403.51|1390
1722872400000|2024-08-05 15:40:00|2407.9|2407.4|2405.83|2405.53|2409.94|2409.55|2405.54|2405.21|1345
1722872700000|2024-08-05 15:45:00|2405.77|2405.47|2402.6|2402.3|2407.27|2406.95|2402.19|2401.89|1336
1722873000000|2024-08-05 15:50:00|2402.57|2402.27|2403.81|2403.51|2406.57|2406.22|2402.54|2402.24|1334
1722873300000|2024-08-05 15:55:00|2403.85|2403.55|2403.03|2402.73|2404.77|2404.47|2402.74|2402.35|1305
1722873600000|2024-08-05 16:00:00|2402.85|2402.55|2404.15|2403.85|2405.36|2405.06|2402.31|2402.01|1219
1722873900000|2024-08-05 16:05:00|2404.05|2403.75|2400.2|2399.9|2404.31|2403.98|2399.26|2398.96|1355
1722874200000|2024-08-05 16:10:00|2400.34|2400.04|2402.71|2402.41|2402.95|2402.55|2399.76|2399.46|1402
1722874500000|2024-08-05 16:15:00|2402.69|2402.39|2404.85|2404.35|2405.71|2405.38|2402.32|2402.02|1296
1722874800000|2024-08-05 16:20:00|2404.93|2404.43|2406.85|2406.35|2408.47|2408.17|2404.75|2404.25|1214
1722875100000|2024-08-05 16:25:00|2406.82|2406.32|2407.22|2406.72|2408.11|2407.65|2405.96|2405.46|1020
1722875400000|2024-08-05 16:30:00|2407.21|2406.71|2407.36|2406.86|2408.98|2408.68|2406.96|2406.49|1179
1722875700000|2024-08-05 16:35:00|2407.34|2406.84|2404.86|2404.56|2407.59|2407.09|2403.53|2403.23|1082
1722876000000|2024-08-05 16:40:00|2404.84|2404.54|2404.32|2404.02|2407.21|2406.8|2404.1|2403.71|1123
1722876300000|2024-08-05 16:45:00|2404.36|2404.06|2403.63|2403.33|2405.41|2405.11|2403.54|2403.21|1010
1722876600000|2024-08-05 16:50:00|2403.59|2403.29|2404.19|2403.69|2405.87|2405.37|2403.11|2402.8|1108
1722876900000|2024-08-05 16:55:00|2404.18|2403.68|2403.36|2403.06|2404.51|2404.11|2402.63|2402.33|1283
1722877200000|2024-08-05 17:00:00|2403.33|2403.03|2400.64|2400.14|2404.38|2403.99|2400.5|2400.14|1159
1722877500000|2024-08-05 17:05:00|2400.66|2400.16|2403.63|2403.33|2404.32|2404|2400.51|2400.09|1111
1722877800000|2024-08-05 17:10:00|2403.62|2403.32|2406.32|2406.02|2406.51|2406.21|2403.59|2403.22|1102
1722878100000|2024-08-05 17:15:00|2406.22|2405.92|2405.84|2405.34|2406.59|2406.24|2405.01|2404.62|1041
1722878400000|2024-08-05 17:20:00|2405.78|2405.28|2404.34|2404.04|2406.84|2406.54|2404.2|2403.84|985
1722878700000|2024-08-05 17:25:00|2404.61|2404.31|2403.71|2403.41|2405.23|2404.93|2402.33|2401.95|1027
1722879000000|2024-08-05 17:30:00|2403.72|2403.42|2401.82|2401.52|2404|2403.65|2401.57|2401.22|1025
1722879300000|2024-08-05 17:35:00|2401.77|2401.47|2401.68|2401.38|2403.34|2402.93|2401.15|2400.85|967
1722879600000|2024-08-05 17:40:00|2401.66|2401.36|2402|2401.7|2402.82|2402.42|2401.5|2401.11|1026
1722879900000|2024-08-05 17:45:00|2401.98|2401.68|2406|2405.7|2406.04|2405.71|2401.98|2401.68|1018
1722880200000|2024-08-05 17:50:00|2406.01|2405.71|2406.1|2405.8|2406.47|2406.16|2405.3|2404.96|818
1722880500000|2024-08-05 17:55:00|2406.08|2405.78|2405.33|2405.03|2406.62|2406.32|2405.09|2404.71|955
1722880800000|2024-08-05 18:00:00|2405.28|2404.98|2405.46|2404.96|2405.66|2405.3|2404.53|2404.17|1008
1722881100000|2024-08-05 18:05:00|2405.43|2404.93|2405.68|2405.38|2406.13|2405.83|2404.39|2403.99|913
1722881400000|2024-08-05 18:10:00|2405.69|2405.39|2406.23|2405.93|2407.67|2407.37|2405.32|2405.02|982
1722881700000|2024-08-05 18:15:00|2406.21|2405.91|2408.1|2407.8|2408.32|2407.98|2406.21|2405.81|871
1722882000000|2024-08-05 18:20:00|2408.09|2407.79|2408.44|2408.14|2409.07|2408.77|2407.36|2406.94|841
1722882300000|2024-08-05 18:25:00|2408.4|2408.1|2406.1|2405.8|2408.62|2408.25|2405.59|2405.23|990
1722882600000|2024-08-05 18:30:00|2406.07|2405.77|2406.66|2406.36|2407.36|2407.01|2405.89|2405.59|930
1722882900000|2024-08-05 18:35:00|2406.6|2406.3|2407.39|2407.09|2407.89|2407.58|2406.04|2405.73|814
1722883200000|2024-08-05 18:40:00|2407.36|2407.06|2405.84|2405.34|2407.46|2407.07|2405.16|2404.81|1046
1722883500000|2024-08-05 18:45:00|2405.71|2405.41|2405.49|2405.19|2406.21|2405.81|2404.88|2404.5|939
1722883800000|2024-08-05 18:50:00|2405.5|2405.2|2404.79|2404.29|2405.61|2405.31|2404.12|2403.82|1119
1722884100000|2024-08-05 18:55:00|2404.78|2404.28|2405.15|2404.85|2405.26|2404.96|2404.06|2403.66|1104
1722884400000|2024-08-05 19:00:00|2405.14|2404.84|2406.79|2406.49|2407.14|2406.84|2404.89|2404.59|1130
1722884700000|2024-08-05 19:05:00|2406.76|2406.46|2407.27|2406.97|2407.72|2407.37|2406.27|2405.94|843
1722885000000|2024-08-05 19:10:00|2407.28|2406.98|2408.82|2408.52|2409|2408.6|2407.28|2406.83|783
1722885300000|2024-08-05 19:15:00|2408.78|2408.48|2407.89|2407.59|2409.8|2409.47|2407.81|2407.44|885
1722885600000|2024-08-05 19:20:00|2407.7|2407.4|2407.55|2407.25|2408.79|2408.43|2407.18|2406.88|974
1722885900000|2024-08-05 19:25:00|2407.56|2407.26|2408.68|2408.38|2408.99|2408.69|2407.43|2407.01|794
1722886200000|2024-08-05 19:30:00|2408.67|2408.37|2410.57|2410.27|2410.71|2410.38|2408.35|2407.98|821
1722886500000|2024-08-05 19:35:00|2410.58|2410.28|2410.86|2410.56|2412.27|2411.93|2410.53|2410.16|753
1722886800000|2024-08-05 19:40:00|2410.78|2410.48|2411.18|2410.88|2411.54|2411.12|2409.94|2409.55|691
1722887100000|2024-08-05 19:45:00|2411.26|2410.76|2410.88|2410.58|2411.91|2411.56|2410.17|2409.8|763
1722887400000|2024-08-05 19:50:00|2410.87|2410.57|2410.73|2410.43|2413.32|2413.02|2410.54|2410.18|933
1722887700000|2024-08-05 19:55:00|2410.65|2410.35|2407.92|2407.62|2411.08|2410.7|2407.9|2407.6|1009
1722888000000|2024-08-05 20:00:00|2408.16|2407.86|2408.2|2407.9|2408.94|2408.57|2407.7|2407.4|908
1722888300000|2024-08-05 20:05:00|2408.21|2407.91|2407.99|2407.69|2408.64|2408.29|2406.38|2406.08|679
1722888600000|2024-08-05 20:10:00|2408|2407.7|2406.64|2406.34|2408.35|2407.95|2406.47|2406.16|586
1722888900000|2024-08-05 20:15:00|2406.6|2406.1|2406.12|2405.82|2406.6|2406.28|2405.68|2405.35|565
1722889200000|2024-08-05 20:20:00|2406.1|2405.8|2406.75|2406.45|2406.82|2406.52|2405.79|2405.4|587
1722889500000|2024-08-05 20:25:00|2406.66|2406.36|2407.41|2407.11|2407.59|2407.13|2406.07|2405.68|584
1722889800000|2024-08-05 20:30:00|2407.35|2407.05|2408.91|2408.61|2409.2|2408.78|2407.31|2407.01|525
1722890100000|2024-08-05 20:35:00|2408.9|2408.6|2409.15|2408.85|2409.25|2408.86|2408.28|2407.98|520
1722890400000|2024-08-05 20:40:00|2409.13|2408.83|2411|2410.7|2411.91|2411.48|2409.13|2408.83|651
1722890700000|2024-08-05 20:45:00|2410.98|2410.68|2410.05|2409.75|2411.58|2411.2|2409.93|2409.53|478
1722891000000|2024-08-05 20:50:00|2410.04|2409.74|2409.77|2409.47|2410.94|2410.55|2409.65|2409.19|439
1722891300000|2024-08-05 20:55:00|2409.72|2409.42|2410.95|2410.45|2411.05|2410.55|2409.4|2408.99|398
1722895200000|2024-08-05 22:00:00|2410.59|2410.09|2411.45|2410.95|2412.28|2411.78|2410.59|2410.09|148
1722895500000|2024-08-05 22:05:00|2411.4|2410.9|2412.56|2412.06|2412.74|2412.24|2410.85|2410.35|220
1722895800000|2024-08-05 22:10:00|2412.51|2412.01|2411.98|2411.48|2412.7|2412.26|2411.63|2411.13|142
1722896100000|2024-08-05 22:15:00|2411.83|2411.33|2412.8|2412.3|2412.87|2412.43|2411.83|2411.33|139
1722896400000|2024-08-05 22:20:00|2412.85|2412.35|2411.46|2410.96|2412.85|2412.35|2411.27|2410.78|226
1722896700000|2024-08-05 22:25:00|2411.38|2410.88|2410.66|2410.16|2411.38|2410.88|2410.62|2410.15|139
1722897000000|2024-08-05 22:30:00|2410.73|2410.23|2411.13|2410.83|2411.33|2410.89|2410.45|2410.05|247
1722897300000|2024-08-05 22:35:00|2411.12|2410.82|2410.36|2409.86|2411.18|2410.82|2410.28|2409.86|224
1722897600000|2024-08-05 22:40:00|2410.28|2409.78|2409.56|2409.06|2410.28|2409.88|2409.46|2409.03|243
1722897900000|2024-08-05 22:45:00|2409.39|2409.09|2408.54|2408.24|2409.57|2409.16|2408.2|2407.79|374
1722898200000|2024-08-05 22:50:00|2408.53|2408.23|2409.93|2409.43|2409.96|2409.6|2408.53|2408.23|301
1722898500000|2024-08-05 22:55:00|2409.84|2409.54|2409.25|2408.75|2410.14|2409.82|2408.97|2408.57|274
1722898800000|2024-08-05 23:00:00|2409.24|2408.74|2408.95|2408.45|2409.72|2409.33|2408.3|2408|530
1722899100000|2024-08-05 23:05:00|2408.94|2408.44|2409.74|2409.24|2410.1|2409.73|2408.75|2408.42|616
1722899400000|2024-08-05 23:10:00|2409.71|2409.41|2409.7|2409.2|2410.31|2409.91|2409.22|2408.82|470
1722899700000|2024-08-05 23:15:00|2409.63|2409.33|2410.01|2409.71|2410.32|2409.92|2408.91|2408.55|522
1722900000000|2024-08-05 23:20:00|2410.02|2409.72|2408.86|2408.56|2410.22|2409.84|2408.84|2408.43|421
1722900300000|2024-08-05 23:25:00|2408.97|2408.47|2409.02|2408.72|2409.33|2408.95|2408.44|2408.09|392
1722900600000|2024-08-05 23:30:00|2409.04|2408.74|2408.76|2408.26|2409.54|2409.14|2408.48|2408.07|562
1722900900000|2024-08-05 23:35:00|2408.75|2408.25|2408.23|2407.73|2409.14|2408.73|2408.13|2407.72|490
1722901200000|2024-08-05 23:40:00|2408.24|2407.74|2407.05|2406.75|2408.44|2408.03|2406.7|2406.25|547
1722901500000|2024-08-05 23:45:00|2407.04|2406.74|2406.32|2405.82|2407.52|2407.12|2406.04|2405.61|698
1722901800000|2024-08-05 23:50:00|2406.34|2405.84|2406.84|2406.34|2406.96|2406.55|2404.79|2404.41|921
1722902100000|2024-08-05 23:55:00|2406.8|2406.5|2405.04|2404.74|2406.85|2406.5|2404.62|2404.26|795
1722902400000|2024-08-06 00:00:00|2405.03|2404.73|2407.64|2407.34|2407.83|2407.45|2404.83|2404.43|1245
1722902700000|2024-08-06 00:05:00|2407.61|2407.31|2407.49|2407.19|2408.37|2408|2406.1|2405.71|1082
1722903000000|2024-08-06 00:10:00|2407.48|2407.18|2409.73|2409.43|2410.16|2409.84|2407.01|2406.71|1201
1722903300000|2024-08-06 00:15:00|2409.72|2409.42|2410.39|2410.09|2410.83|2410.44|2408.76|2408.45|1096
1722903600000|2024-08-06 00:20:00|2410.41|2410.11|2412.76|2412.46|2413.27|2412.85|2409.84|2409.43|973
1722903900000|2024-08-06 00:25:00|2412.79|2412.49|2411.87|2411.57|2413.09|2412.67|2410.58|2410.28|945
1722904200000|2024-08-06 00:30:00|2411.84|2411.54|2410.48|2409.98|2414.02|2413.72|2410.33|2409.96|1075
1722904500000|2024-08-06 00:35:00|2410.39|2410.09|2412.82|2412.32|2412.82|2412.46|2409.93|2409.59|975
1722904800000|2024-08-06 00:40:00|2412.83|2412.33|2415.72|2415.42|2415.96|2415.49|2411.91|2411.61|1062
1722905100000|2024-08-06 00:45:00|2415.73|2415.43|2418.24|2417.94|2418.55|2418.25|2414.47|2414.17|1044
1722905400000|2024-08-06 00:50:00|2418.17|2417.87|2417.22|2416.92|2418.3|2417.98|2416.69|2416.36|1037
1722905700000|2024-08-06 00:55:00|2417.21|2416.91|2416.17|2415.67|2417.77|2417.47|2414.7|2414.32|1115
1722906000000|2024-08-06 01:00:00|2416.16|2415.66|2415.1|2414.8|2416.47|2416.17|2413.6|2413.29|1590
1722906300000|2024-08-06 01:05:00|2415.06|2414.76|2415.46|2414.96|2417.26|2416.92|2413.67|2413.37|1363
1722906600000|2024-08-06 01:10:00|2415.47|2414.97|2416.71|2416.41|2418.06|2417.57|2415.47|2414.97|1283
1722906900000|2024-08-06 01:15:00|2416.75|2416.45|2413.85|2413.55|2417.71|2417.21|2413|2412.66|1192
1722907200000|2024-08-06 01:20:00|2413.88|2413.58|2413.32|2413.02|2414.3|2413.97|2412.23|2411.85|1070
1722907500000|2024-08-06 01:25:00|2413.3|2413|2416.49|2416.19|2416.58|2416.21|2413.3|2413|1278
1722907800000|2024-08-06 01:30:00|2416.34|2416.04|2414.45|2414.15|2417.43|2417.08|2414.25|2413.88|1218
1722908100000|2024-08-06 01:35:00|2414.46|2414.16|2414.85|2414.55|2415.61|2415.24|2413.46|2413.03|1127
1722908400000|2024-08-06 01:40:00|2414.86|2414.56|2413.39|2412.89|2415.46|2415.16|2413.22|2412.81|1242
1722908700000|2024-08-06 01:45:00|2413.41|2412.91|2412.85|2412.35|2413.9|2413.5|2410.94|2410.61|1096
1722909000000|2024-08-06 01:50:00|2412.87|2412.37|2412.16|2411.86|2413.35|2412.96|2411.12|2410.76|1008
1722909300000|2024-08-06 01:55:00|2412.17|2411.87|2412.73|2412.23|2414.95|2414.52|2412.16|2411.82|1039
1722909600000|2024-08-06 02:00:00|2412.74|2412.24|2412.12|2411.62|2413.49|2413.19|2411.71|2411.41|953
1722909900000|2024-08-06 02:05:00|2412.13|2411.63|2411.25|2410.95|2412.9|2412.57|2410.97|2410.67|938
1722910200000|2024-08-06 02:10:00|2411.26|2410.96|2409.9|2409.6|2412.09|2411.75|2409.59|2409.22|982
1722910500000|2024-08-06 02:15:00|2410.14|2409.84|2411.08|2410.78|2411.92|2411.62|2409.5|2409.16|816
1722910800000|2024-08-06 02:20:00|2411.2|2410.7|2412.23|2411.73|2412.98|2412.59|2411.11|2410.61|800
1722911100000|2024-08-06 02:25:00|2412.28|2411.78|2411.89|2411.59|2412.52|2412.16|2411.65|2411.24|763
1722911400000|2024-08-06 02:30:00|2411.99|2411.49|2412.22|2411.92|2412.75|2412.31|2410.46|2410.16|1199
1722911700000|2024-08-06 02:35:00|2412.27|2411.97|2409.75|2409.25|2412.27|2411.97|2408.56|2408.2|1301
1722912000000|2024-08-06 02:40:00|2409.74|2409.24|2409.71|2409.41|2410.77|2410.47|2408.61|2408.31|1021
1722912300000|2024-08-06 02:45:00|2409.69|2409.39|2409.15|2408.85|2410.49|2410.11|2408.65|2408.25|866
1722912600000|2024-08-06 02:50:00|2409.14|2408.84|2406.86|2406.56|2409.21|2408.91|2406.68|2406.38|832
1722912900000|2024-08-06 02:55:00|2406.8|2406.5|2407.73|2407.43|2407.92|2407.56|2406.12|2405.72|937
1722913200000|2024-08-06 03:00:00|2407.74|2407.44|2408.7|2408.2|2409.09|2408.72|2407.61|2407.11|1042
1722913500000|2024-08-06 03:05:00|2408.47|2408.17|2409.7|2409.4|2409.73|2409.43|2406.78|2406.35|983
1722913800000|2024-08-06 03:10:00|2409.71|2409.41|2409|2408.5|2410.27|2409.87|2408.65|2408.16|863
1722914100000|2024-08-06 03:15:00|2408.96|2408.46|2408.27|2407.97|2409.06|2408.69|2407.97|2407.5|876
1722914400000|2024-08-06 03:20:00|2408.24|2407.94|2409.39|2408.89|2409.58|2409.09|2407.58|2407.13|786
1722914700000|2024-08-06 03:25:00|2409.44|2408.94|2409.92|2409.62|2410.93|2410.54|2409.29|2408.89|684
1722915000000|2024-08-06 03:30:00|2409.93|2409.63|2408.92|2408.42|2410.36|2410|2408.58|2408.18|788
1722915300000|2024-08-06 03:35:00|2408.9|2408.4|2409.75|2409.45|2411.34|2411.04|2408.72|2408.26|980
1722915600000|2024-08-06 03:40:00|2409.85|2409.35|2408.76|2408.26|2410.8|2410.46|2408.42|2408.1|678
1722915900000|2024-08-06 03:45:00|2408.75|2408.25|2408.51|2408.01|2409.45|2409.09|2408.22|2407.79|638
1722916200000|2024-08-06 03:50:00|2408.52|2408.02|2409.21|2408.71|2409.31|2408.99|2408.39|2408.01|657
1722916500000|2024-08-06 03:55:00|2409.08|2408.78|2409.27|2408.77|2409.48|2409.06|2407.97|2407.57|634
1722916800000|2024-08-06 04:00:00|2409.31|2408.81|2409.92|2409.42|2409.98|2409.59|2408.52|2408.12|552
1722917100000|2024-08-06 04:05:00|2409.87|2409.37|2409.4|2409.1|2410.96|2410.59|2409.12|2408.64|545
1722917400000|2024-08-06 04:10:00|2409.39|2409.09|2410.28|2409.78|2410.28|2409.88|2409.25|2408.84|723
1722917700000|2024-08-06 04:15:00|2410.32|2409.82|2411.5|2411|2411.59|2411.17|2410.03|2409.67|593
1722918000000|2024-08-06 04:20:00|2411.47|2410.97|2411.26|2410.76|2412.84|2412.54|2410.83|2410.43|674
1722918300000|2024-08-06 04:25:00|2411.24|2410.74|2410.64|2410.14|2411.26|2410.78|2410.38|2409.89|465
1722918600000|2024-08-06 04:30:00|2410.63|2410.13|2409.57|2409.07|2411.04|2410.72|2409.13|2408.71|818
1722918900000|2024-08-06 04:35:00|2409.6|2409.1|2409.62|2409.12|2409.67|2409.33|2406.66|2406.3|1165
1722919200000|2024-08-06 04:40:00|2409.61|2409.11|2408.73|2408.43|2410.53|2410.23|2408.69|2408.37|724
1722919500000|2024-08-06 04:45:00|2408.71|2408.41|2408.74|2408.44|2409.26|2408.93|2408.17|2407.82|617
1722919800000|2024-08-06 04:50:00|2408.93|2408.63|2409.35|2408.85|2409.55|2409.16|2408.38|2407.95|659
1722920100000|2024-08-06 04:55:00|2409.44|2408.94|2408.25|2407.95|2410.05|2409.7|2408.14|2407.84|623
1722920400000|2024-08-06 05:00:00|2408.24|2407.94|2409.29|2408.99|2410.01|2409.67|2407.96|2407.66|774
1722920700000|2024-08-06 05:05:00|2409.18|2408.88|2410.04|2409.74|2410.44|2410.03|2408.36|2408.06|877
1722921000000|2024-08-06 05:10:00|2410.05|2409.75|2410.24|2409.94|2410.64|2410.34|2409.35|2409|715
1722921300000|2024-08-06 05:15:00|2410.23|2409.93|2411.33|2411.03|2411.56|2411.2|2410.1|2409.64|754
1722921600000|2024-08-06 05:20:00|2411.35|2411.05|2410.32|2409.82|2412.09|2411.7|2409.43|2409.03|1038
1722921900000|2024-08-06 05:25:00|2410.35|2409.85|2410.19|2409.69|2411.08|2410.68|2410.05|2409.66|687
1722922200000|2024-08-06 05:30:00|2410.17|2409.67|2409.91|2409.41|2410.21|2409.71|2406.53|2406.22|1472
1722922500000|2024-08-06 05:35:00|2409.55|2409.25|2410.67|2410.17|2411.71|2411.39|2408.98|2408.48|1400
1722922800000|2024-08-06 05:40:00|2410.61|2410.11|2406.03|2405.53|2410.63|2410.28|2405.83|2405.47|1254
1722923100000|2024-08-06 05:45:00|2406.13|2405.63|2402.6|2402.3|2406.19|2405.7|2402.3|2402|1416
1722923400000|2024-08-06 05:50:00|2402.64|2402.34|2402.98|2402.68|2404.05|2403.65|2402.25|2401.84|1200
1722923700000|2024-08-06 05:55:00|2402.99|2402.69|2399.06|2398.76|2403|2402.7|2398.46|2398|1452
1722924000000|2024-08-06 06:00:00|2399|2398.7|2399.17|2398.67|2401.25|2400.75|2397.89|2397.59|1503
1722924300000|2024-08-06 06:05:00|2399.22|2398.72|2398.25|2397.75|2400.03|2399.56|2396.1|2395.8|1581
1722924600000|2024-08-06 06:10:00|2398.28|2397.78|2397.18|2396.88|2399.03|2398.73|2396.47|2396.17|1266
1722924900000|2024-08-06 06:15:00|2397.15|2396.85|2395.28|2394.98|2397.15|2396.85|2395.09|2394.76|1489
1722925200000|2024-08-06 06:20:00|2395.18|2394.88|2402.36|2402.06|2402.68|2402.31|2395.11|2394.76|1586
1722925500000|2024-08-06 06:25:00|2402.46|2402.16|2406.75|2406.25|2407.27|2406.97|2402.3|2402|1587
1722925800000|2024-08-06 06:30:00|2406.43|2406.13|2408.07|2407.77|2408.57|2408.27|2405.94|2405.61|1433
1722926100000|2024-08-06 06:35:00|2408.06|2407.76|2405.51|2405.21|2408.44|2408.09|2404.51|2404.21|1446
1722926400000|2024-08-06 06:40:00|2405.54|2405.24|2403.08|2402.78|2406.31|2406.01|2402.71|2402.41|1310
1722926700000|2024-08-06 06:45:00|2403.02|2402.72|2404.09|2403.79|2404.61|2404.18|2402.37|2402.01|1332
1722927000000|2024-08-06 06:50:00|2403.99|2403.69|2405.06|2404.76|2406.55|2406.18|2402.4|2402.1|1295
1722927300000|2024-08-06 06:55:00|2405.11|2404.81|2401.84|2401.54|2406.21|2405.81|2401.8|2401.5|1462
1722927600000|2024-08-06 07:00:00|2401.82|2401.52|2404.89|2404.39|2405.26|2404.76|2401.71|2401.41|1412
1722927900000|2024-08-06 07:05:00|2404.87|2404.37|2403.87|2403.37|2404.93|2404.43|2402.82|2402.41|1311
1722928200000|2024-08-06 07:10:00|2403.84|2403.34|2407|2406.5|2407|2406.6|2402.97|2402.55|1268
1722928500000|2024-08-06 07:15:00|2407.06|2406.56|2406.35|2406.05|2407.58|2407.08|2405.12|2404.82|1161
1722928800000|2024-08-06 07:20:00|2406.34|2406.04|2405.06|2404.76|2408.03|2407.73|2404.67|2404.37|1144
1722929100000|2024-08-06 07:25:00|2405.07|2404.77|2406.41|2406.11|2406.67|2406.37|2403.91|2403.5|1192
1722929400000|2024-08-06 07:30:00|2406.4|2406.1|2406.56|2406.26|2408.1|2407.79|2405.8|2405.5|1186
1722929700000|2024-08-06 07:35:00|2406.53|2406.23|2405.22|2404.92|2407.58|2407.28|2404.89|2404.57|1087
1722930000000|2024-08-06 07:40:00|2405.33|2405.03|2408.84|2408.54|2409.47|2409.12|2404.66|2404.36|1280
1722930300000|2024-08-06 07:45:00|2408.82|2408.52|2409.41|2409.11|2409.62|2409.26|2407.77|2407.45|1075
1722930600000|2024-08-06 07:50:00|2409.43|2409.13|2408.32|2408.02|2410.88|2410.56|2408.31|2407.92|1112
1722930900000|2024-08-06 07:55:00|2408.31|2408.01|2410.1|2409.8|2410.96|2410.55|2408.29|2407.88|1043
1722931200000|2024-08-06 08:00:00|2410.2|2409.7|2409.52|2409.22|2410.67|2410.27|2408.56|2408.25|1085
1722931500000|2024-08-06 08:05:00|2409.43|2409.13|2412.86|2412.36|2413.15|2412.84|2409.4|2409.04|996
1722931800000|2024-08-06 08:10:00|2412.78|2412.48|2413.81|2413.51|2415.61|2415.31|2412.66|2412.36|1261
1722932100000|2024-08-06 08:15:00|2413.89|2413.59|2412.55|2412.05|2413.98|2413.6|2412.15|2411.85|1087
1722932400000|2024-08-06 08:20:00|2412.47|2412.17|2412.1|2411.8|2413.11|2412.72|2410.45|2410.04|1111
1722932700000|2024-08-06 08:25:00|2412.11|2411.81|2409.5|2409|2412.77|2412.34|2408.55|2408.25|1086
1722933000000|2024-08-06 08:30:00|2409.41|2408.91|2410.21|2409.71|2410.32|2410.02|2408.77|2408.31|897
1722933300000|2024-08-06 08:35:00|2410.17|2409.67|2411.21|2410.71|2411.43|2411.03|2408.32|2408.02|938
1722933600000|2024-08-06 08:40:00|2410.96|2410.66|2413.91|2413.61|2414.01|2413.7|2410.88|2410.58|929
1722933900000|2024-08-06 08:45:00|2414.01|2413.51|2412.52|2412.22|2414.21|2413.76|2412.14|2411.84|870
1722934200000|2024-08-06 08:50:00|2412.5|2412.2|2412.83|2412.53|2413.35|2412.98|2411.8|2411.43|893
1722934500000|2024-08-06 08:55:00|2412.85|2412.55|2411.38|2411.08|2413.19|2412.89|2411.27|2410.89|772
1722934800000|2024-08-06 09:00:00|2411.49|2411.19|2413|2412.5|2413.21|2412.8|2410.56|2410.17|1080
1722935100000|2024-08-06 09:05:00|2412.96|2412.46|2413.87|2413.57|2414.19|2413.8|2411.73|2411.43|1022
1722935400000|2024-08-06 09:10:00|2413.9|2413.6|2412.45|2412.15|2414|2413.7|2411.48|2411.13|1177
1722935700000|2024-08-06 09:15:00|2412.43|2412.13|2413.67|2413.37|2414.95|2414.58|2411.81|2411.43|931
1722936000000|2024-08-06 09:20:00|2413.69|2413.19|2413.04|2412.74|2413.97|2413.67|2412.77|2412.4|859
1722936300000|2024-08-06 09:25:00|2413.03|2412.73|2413.14|2412.64|2413.93|2413.53|2412.88|2412.54|849
1722936600000|2024-08-06 09:30:00|2413.15|2412.65|2413.94|2413.64|2415.21|2414.84|2413|2412.65|971
1722936900000|2024-08-06 09:35:00|2413.95|2413.65|2414.44|2414.14|2415.75|2415.45|2413.5|2413.2|975
1722937200000|2024-08-06 09:40:00|2414.43|2414.13|2413.94|2413.44|2415.22|2414.92|2413.48|2413.18|915
1722937500000|2024-08-06 09:45:00|2413.97|2413.47|2412.71|2412.41|2414.15|2413.85|2412.07|2411.68|907
1722937800000|2024-08-06 09:50:00|2412.7|2412.4|2413.64|2413.34|2413.94|2413.64|2412.7|2412.4|842
1722938100000|2024-08-06 09:55:00|2413.63|2413.33|2413.71|2413.21|2414.3|2413.91|2412.89|2412.59|825
1722938400000|2024-08-06 10:00:00|2413.58|2413.28|2413.61|2413.31|2414.1|2413.7|2412.39|2412.09|812
1722938700000|2024-08-06 10:05:00|2413.6|2413.3|2415.53|2415.23|2415.64|2415.34|2413.5|2413.2|987
1722939000000|2024-08-06 10:10:00|2415.54|2415.24|2413.78|2413.28|2416.62|2416.22|2413.44|2413.05|908
1722939300000|2024-08-06 10:15:00|2413.79|2413.29|2413.92|2413.62|2414.4|2414.06|2412.91|2412.53|891
1722939600000|2024-08-06 10:20:00|2413.81|2413.51|2414.15|2413.65|2414.57|2414.27|2413.81|2413.49|723
1722939900000|2024-08-06 10:25:00|2413.99|2413.69|2414.12|2413.62|2414.93|2414.61|2413.88|2413.58|805
1722940200000|2024-08-06 10:30:00|2414.18|2413.88|2414.16|2413.66|2414.93|2414.59|2413.61|2413.25|896
1722940500000|2024-08-06 10:35:00|2414.06|2413.76|2414.22|2413.92|2414.64|2414.34|2413.52|2413.22|868
1722940800000|2024-08-06 10:40:00|2414.21|2413.91|2415.5|2415.2|2415.92|2415.62|2413.9|2413.53|929
1722941100000|2024-08-06 10:45:00|2415.47|2415.17|2414.33|2414.03|2415.48|2415.18|2414.22|2413.89|837
1722941400000|2024-08-06 10:50:00|2414.32|2414.02|2412.51|2412.21|2414.35|2414.05|2412|2411.61|783
1722941700000|2024-08-06 10:55:00|2412.54|2412.24|2412.6|2412.3|2413.64|2413.29|2411.85|2411.55|855
1722942000000|2024-08-06 11:00:00|2412.61|2412.31|2412.6|2412.3|2412.87|2412.57|2411.15|2410.85|869
1722942300000|2024-08-06 11:05:00|2412.59|2412.29|2412.24|2411.94|2412.62|2412.32|2410.82|2410.48|1022
1722942600000|2024-08-06 11:10:00|2412.33|2411.83|2411.78|2411.28|2412.49|2412.1|2411.07|2410.77|1000
1722942900000|2024-08-06 11:15:00|2411.67|2411.37|2411.02|2410.72|2412.38|2411.98|2410.42|2410.09|916
1722943200000|2024-08-06 11:20:00|2411.03|2410.73|2411.36|2411.06|2412.16|2411.77|2410.69|2410.33|792
1722943500000|2024-08-06 11:25:00|2411.37|2411.07|2412.74|2412.24|2412.77|2412.35|2410.61|2410.28|930
1722943800000|2024-08-06 11:30:00|2412.6|2412.3|2415.13|2414.83|2415.26|2414.96|2412.4|2412.04|1040
1722944100000|2024-08-06 11:35:00|2415.11|2414.81|2413.98|2413.68|2415.38|2415.06|2413.11|2412.81|980
1722944400000|2024-08-06 11:40:00|2414.01|2413.71|2414.35|2414.05|2415.56|2415.22|2413.64|2413.24|999
1722944700000|2024-08-06 11:45:00|2414.36|2414.06|2412.6|2412.3|2414.58|2414.18|2412.3|2411.96|876
1722945000000|2024-08-06 11:50:00|2412.61|2412.31|2412.15|2411.85|2413.19|2412.89|2411.96|2411.66|840
1722945300000|2024-08-06 11:55:00|2412.14|2411.84|2411.14|2410.84|2412.83|2412.4|2410.6|2410.26|862
1722945600000|2024-08-06 12:00:00|2411.16|2410.86|2411.59|2411.29|2412.53|2412.13|2410.97|2410.62|1271
1722945900000|2024-08-06 12:05:00|2411.57|2411.27|2411.66|2411.36|2412.23|2411.88|2411.09|2410.79|1183
1722946200000|2024-08-06 12:10:00|2411.63|2411.33|2410.8|2410.5|2411.63|2411.33|2408.06|2407.76|1271
1722946500000|2024-08-06 12:15:00|2410.82|2410.52|2408.88|2408.58|2411.12|2410.71|2408.31|2407.99|1266
1722946800000|2024-08-06 12:20:00|2408.9|2408.6|2405.6|2405.3|2409.45|2409.1|2403.66|2403.36|1412
1722947100000|2024-08-06 12:25:00|2405.59|2405.29|2403.06|2402.76|2406.07|2405.62|2402.66|2402.2|1213
1722947400000|2024-08-06 12:30:00|2402.95|2402.65|2397.76|2397.46|2403.53|2403.03|2396.53|2396.03|1370
1722947700000|2024-08-06 12:35:00|2397.74|2397.44|2396.1|2395.6|2398.99|2398.59|2392.92|2392.62|1685
1722948000000|2024-08-06 12:40:00|2396.05|2395.55|2395.09|2394.79|2396.62|2396.32|2394.3|2393.94|1496
1722948300000|2024-08-06 12:45:00|2394.8|2394.5|2394.34|2394.04|2396|2395.7|2392.25|2391.93|1437
1722948600000|2024-08-06 12:50:00|2394.38|2394.08|2393.99|2393.49|2394.4|2394.09|2392.46|2392.09|1417
1722948900000|2024-08-06 12:55:00|2393.93|2393.63|2393.27|2392.97|2394.36|2394.04|2392.04|2391.64|1372
1722949200000|2024-08-06 13:00:00|2393.24|2392.94|2393.88|2393.58|2399.67|2399.37|2393.24|2392.94|1780
1722949500000|2024-08-06 13:05:00|2393.91|2393.61|2391.07|2390.77|2394.02|2393.64|2389.09|2388.79|1652
1722949800000|2024-08-06 13:10:00|2391.08|2390.78|2391.52|2391.22|2394.63|2394.29|2390.36|2390.06|1374
1722950100000|2024-08-06 13:15:00|2391.58|2391.28|2393.98|2393.48|2394|2393.6|2389.87|2389.57|1298
1722950400000|2024-08-06 13:20:00|2393.99|2393.49|2395|2394.7|2396.32|2395.91|2393.72|2393.22|1525
1722950700000|2024-08-06 13:25:00|2394.98|2394.68|2396.01|2395.71|2398.46|2398.16|2393.97|2393.67|1563
1722951000000|2024-08-06 13:30:00|2396|2395.7|2393.4|2393.1|2397.46|2397.16|2393.1|2392.76|1894
1722951300000|2024-08-06 13:35:00|2393.36|2393.06|2395.87|2395.57|2396.87|2396.57|2390.55|2390.25|1788
1722951600000|2024-08-06 13:40:00|2395.95|2395.65|2397.46|2397.16|2397.75|2397.45|2394.49|2394.19|1698
1722951900000|2024-08-06 13:45:00|2397.43|2397.13|2395.26|2394.96|2399.06|2398.76|2394.93|2394.63|1694
1722952200000|2024-08-06 13:50:00|2395.28|2394.98|2394.76|2394.46|2395.28|2394.98|2392.14|2391.84|1559
1722952500000|2024-08-06 13:55:00|2394.81|2394.51|2395.88|2395.58|2396.08|2395.78|2393.02|2392.72|1607
1722952800000|2024-08-06 14:00:00|2395.72|2395.42|2399.83|2399.53|2400.86|2400.56|2394.87|2394.57|1714
1722953100000|2024-08-06 14:05:00|2399.8|2399.5|2403.1|2402.8|2403.21|2402.91|2399.64|2399.34|1611
1722953400000|2024-08-06 14:10:00|2403.12|2402.82|2397.2|2396.9|2403.38|2403.02|2396.68|2396.28|1607
1722953700000|2024-08-06 14:15:00|2397.22|2396.92|2393.69|2393.39|2398.1|2397.67|2393.49|2393.19|1434
1722954000000|2024-08-06 14:20:00|2393.68|2393.38|2392.63|2392.33|2394.9|2394.6|2391.89|2391.59|1635
1722954300000|2024-08-06 14:25:00|2392.65|2392.35|2390.82|2390.32|2393.31|2393.01|2390.42|2390.12|1608
1722954600000|2024-08-06 14:30:00|2390.79|2390.29|2391.41|2391.11|2391.51|2391.15|2386.55|2386.24|1698
1722954900000|2024-08-06 14:35:00|2391.32|2391.02|2388.65|2388.35|2392.18|2391.88|2388.59|2388.29|1569
1722955200000|2024-08-06 14:40:00|2388.71|2388.21|2392.86|2392.36|2393.73|2393.43|2387.71|2387.41|1594
1722955500000|2024-08-06 14:45:00|2392.87|2392.37|2390.22|2389.92|2393.04|2392.63|2389.75|2389.45|1539
1722955800000|2024-08-06 14:50:00|2390.19|2389.89|2388.21|2387.91|2390.19|2389.89|2387.06|2386.76|1597
1722956100000|2024-08-06 14:55:00|2388.27|2387.97|2388.56|2388.26|2389.04|2388.74|2386.62|2386.32|1566
1722956400000|2024-08-06 15:00:00|2388.53|2388.23|2390.92|2390.62|2390.92|2390.62|2386.58|2386.28|1573
1722956700000|2024-08-06 15:05:00|2390.86|2390.56|2384.12|2383.82|2391.36|2391.06|2382.89|2382.59|1806
1722957000000|2024-08-06 15:10:00|2384.21|2383.91|2386.13|2385.83|2386.78|2386.48|2383.53|2383.23|1458
1722957300000|2024-08-06 15:15:00|2386.05|2385.75|2384.64|2384.14|2386.85|2386.55|2381.97|2381.65|1408
1722957600000|2024-08-06 15:20:00|2384.59|2384.09|2382.9|2382.6|2385.31|2384.93|2382|2381.7|1496
1722957900000|2024-08-06 15:25:00|2382.83|2382.53|2386.46|2386.16|2387.27|2386.97|2382.09|2381.79|1511
1722958200000|2024-08-06 15:30:00|2386.68|2386.38|2385.33|2385.03|2388.37|2388.07|2384.83|2384.4|1307
1722958500000|2024-08-06 15:35:00|2385.31|2385.01|2383.12|2382.82|2386.5|2386.14|2383.03|2382.73|1382
1722958800000|2024-08-06 15:40:00|2383.11|2382.81|2384.72|2384.42|2385.72|2385.39|2381.94|2381.64|1339
1722959100000|2024-08-06 15:45:00|2384.77|2384.47|2384.83|2384.53|2385.11|2384.81|2382.6|2382.3|1234
1722959400000|2024-08-06 15:50:00|2384.81|2384.51|2385.84|2385.54|2387.31|2386.96|2383.89|2383.59|1322
1722959700000|2024-08-06 15:55:00|2385.86|2385.56|2387.74|2387.44|2388.3|2388|2385.2|2384.9|1163
1722960000000|2024-08-06 16:00:00|2387.99|2387.69|2388.66|2388.36|2389.11|2388.81|2387.53|2387.23|1245
1722960300000|2024-08-06 16:05:00|2388.67|2388.37|2386.95|2386.65|2388.67|2388.37|2386.53|2386.14|1137
1722960600000|2024-08-06 16:10:00|2386.97|2386.67|2387.6|2387.3|2389.05|2388.69|2386.85|2386.49|1089
1722960900000|2024-08-06 16:15:00|2387.61|2387.31|2388.75|2388.45|2390.28|2389.98|2386.98|2386.68|1043
1722961200000|2024-08-06 16:20:00|2388.76|2388.46|2388.8|2388.5|2389.34|2388.95|2387.41|2387.01|959
1722961500000|2024-08-06 16:25:00|2388.81|2388.51|2387.61|2387.31|2388.92|2388.58|2386.53|2386.23|855
1722961800000|2024-08-06 16:30:00|2387.62|2387.32|2387.14|2386.84|2387.95|2387.65|2385.88|2385.58|964
1722962100000|2024-08-06 16:35:00|2387.11|2386.81|2387.75|2387.45|2388|2387.67|2386.25|2385.84|998
1722962400000|2024-08-06 16:40:00|2387.78|2387.48|2387.88|2387.58|2388.2|2387.9|2386.73|2386.43|940
1722962700000|2024-08-06 16:45:00|2387.89|2387.59|2389.1|2388.8|2389.99|2389.61|2387.51|2387.11|889
1722963000000|2024-08-06 16:50:00|2389.12|2388.82|2390.88|2390.58|2391.19|2390.89|2388.16|2387.86|1076
1722963300000|2024-08-06 16:55:00|2390.87|2390.57|2390.22|2389.92|2391.68|2391.31|2390.12|2389.82|916
1722963600000|2024-08-06 17:00:00|2390.28|2389.78|2390.86|2390.56|2391.83|2391.53|2390.06|2389.7|1034
1722963900000|2024-08-06 17:05:00|2390.85|2390.55|2389.73|2389.43|2390.85|2390.55|2389.31|2388.99|1116
1722964200000|2024-08-06 17:10:00|2389.8|2389.5|2389|2388.7|2389.91|2389.56|2388.13|2387.83|1046
1722964500000|2024-08-06 17:15:00|2388.98|2388.68|2389.66|2389.36|2389.89|2389.53|2387.89|2387.59|1075
1722964800000|2024-08-06 17:20:00|2389.68|2389.38|2389.16|2388.86|2389.89|2389.59|2388.43|2388.13|947
1722965100000|2024-08-06 17:25:00|2389.21|2388.91|2390.89|2390.59|2391.45|2391.15|2388.69|2388.39|1097
1722965400000|2024-08-06 17:30:00|2390.84|2390.54|2391.34|2391.04|2392.19|2391.73|2390.31|2389.99|954
1722965700000|2024-08-06 17:35:00|2391.4|2391.1|2391.3|2391|2392.21|2391.88|2391|2390.63|768
1722966000000|2024-08-06 17:40:00|2391.31|2391.01|2391.74|2391.44|2391.9|2391.6|2390.52|2390.18|769
1722966300000|2024-08-06 17:45:00|2391.75|2391.45|2391.86|2391.56|2392.19|2391.89|2391.15|2390.85|693
1722966600000|2024-08-06 17:50:00|2391.87|2391.57|2392.37|2392.07|2392.54|2392.24|2390.87|2390.57|692
1722966900000|2024-08-06 17:55:00|2392.38|2392.08|2392.14|2391.84|2393.76|2393.36|2391.97|2391.66|782
1722967200000|2024-08-06 18:00:00|2392.13|2391.83|2391.92|2391.62|2393.45|2393.15|2391.74|2391.39|742
1722967500000|2024-08-06 18:05:00|2391.9|2391.6|2392.11|2391.81|2392.52|2392.13|2391.55|2391.18|851
1722967800000|2024-08-06 18:10:00|2392.16|2391.86|2392.71|2392.41|2393.37|2393.07|2392.06|2391.76|771
1722968100000|2024-08-06 18:15:00|2392.72|2392.42|2393.22|2392.92|2393.43|2393.06|2392.16|2391.86|734
1722968400000|2024-08-06 18:20:00|2393.21|2392.91|2394.07|2393.77|2394.22|2393.92|2392.85|2392.55|679
1722968700000|2024-08-06 18:25:00|2394.08|2393.78|2394.39|2394.09|2395.43|2395.13|2394.06|2393.76|768
1722969000000|2024-08-06 18:30:00|2394.33|2394.03|2394.53|2394.23|2394.69|2394.39|2393.63|2393.33|660
1722969300000|2024-08-06 18:35:00|2394.55|2394.25|2394.17|2393.87|2394.75|2394.45|2393.81|2393.51|541
1722969600000|2024-08-06 18:40:00|2394.16|2393.86|2394.71|2394.41|2394.75|2394.45|2393.68|2393.32|618
1722969900000|2024-08-06 18:45:00|2394.72|2394.42|2395.47|2395.17|2396.17|2395.87|2394.66|2394.36|692
1722970200000|2024-08-06 18:50:00|2395.46|2395.16|2394.94|2394.64|2395.91|2395.61|2394.61|2394.31|638
1722970500000|2024-08-06 18:55:00|2394.91|2394.61|2393.06|2392.76|2395.09|2394.79|2392.59|2392.29|881
1722970800000|2024-08-06 19:00:00|2393.01|2392.71|2391.42|2391.12|2393.25|2392.95|2391.01|2390.71|964
1722971100000|2024-08-06 19:05:00|2391.43|2391.13|2391.04|2390.74|2391.71|2391.41|2390.41|2390.11|987
1722971400000|2024-08-06 19:10:00|2391.05|2390.75|2391.16|2390.86|2391.71|2391.41|2390.34|2390.04|878
1722971700000|2024-08-06 19:15:00|2391.22|2390.92|2389.85|2389.55|2391.35|2391.05|2389.74|2389.44|904
1722972000000|2024-08-06 19:20:00|2389.77|2389.47|2391|2390.7|2391.05|2390.75|2389.46|2389.12|794
1722972300000|2024-08-06 19:25:00|2391.02|2390.72|2390.49|2390.19|2391.3|2390.95|2389.83|2389.53|733
1722972600000|2024-08-06 19:30:00|2390.48|2390.18|2388.99|2388.69|2391.05|2390.66|2388.7|2388.4|830
1722972900000|2024-08-06 19:35:00|2389.02|2388.72|2388.47|2388.17|2389.04|2388.74|2388|2387.67|844
1722973200000|2024-08-06 19:40:00|2388.41|2388.11|2387.22|2386.92|2388.45|2388.15|2386.64|2386.34|814
1722973500000|2024-08-06 19:45:00|2387.25|2386.95|2387.4|2387.1|2388.38|2388.05|2387.16|2386.86|776
1722973800000|2024-08-06 19:50:00|2387.49|2387.19|2387.52|2387.22|2387.91|2387.56|2386.85|2386.5|899
1722974100000|2024-08-06 19:55:00|2387.54|2387.24|2387.94|2387.64|2388.53|2388.23|2387.16|2386.86|871
1722974400000|2024-08-06 20:00:00|2387.93|2387.63|2388.44|2388.14|2389.07|2388.77|2387.79|2387.49|645
1722974700000|2024-08-06 20:05:00|2388.43|2388.13|2388.59|2388.29|2389.19|2388.89|2388.02|2387.72|547
1722975000000|2024-08-06 20:10:00|2388.58|2388.28|2388.43|2388.13|2389.03|2388.71|2387.9|2387.56|448
1722975300000|2024-08-06 20:15:00|2388.44|2388.14|2388.94|2388.64|2389.14|2388.78|2387.58|2387.28|517
1722975600000|2024-08-06 20:20:00|2388.96|2388.66|2388.43|2388.13|2389.14|2388.75|2388.06|2387.76|464
1722975900000|2024-08-06 20:25:00|2388.42|2388.12|2388.54|2388.24|2389.08|2388.78|2388.24|2387.77|427
1722976200000|2024-08-06 20:30:00|2388.53|2388.23|2388.25|2387.75|2388.88|2388.58|2388.12|2387.71|451
1722976500000|2024-08-06 20:35:00|2388.24|2387.74|2388.75|2388.45|2388.94|2388.55|2387.92|2387.48|325
1722976800000|2024-08-06 20:40:00|2388.68|2388.38|2388.28|2387.98|2388.94|2388.6|2388.2|2387.79|298
1722977100000|2024-08-06 20:45:00|2388.3|2388|2387.97|2387.67|2388.51|2388.13|2387.17|2386.73|442
1722977400000|2024-08-06 20:50:00|2387.85|2387.55|2388.25|2387.95|2388.54|2388.1|2387.34|2386.96|554
1722977700000|2024-08-06 20:55:00|2388.43|2388.13|2391.33|2390.83|2392.22|2391.02|2388.43|2387.84|454
1722981600000|2024-08-06 22:00:00|2390.23|2389.73|2390.33|2389.83|2390.75|2390.25|2388.43|2387.93|109
1722981900000|2024-08-06 22:05:00|2390.43|2389.93|2390.33|2390.03|2390.88|2390.38|2390.24|2389.74|53
1722982200000|2024-08-06 22:10:00|2390.38|2389.88|2389.4|2388.9|2390.73|2390.28|2389.26|2388.9|117
1722982500000|2024-08-06 22:15:00|2389.43|2388.93|2389.04|2388.74|2390|2389.56|2388.67|2388.29|264
1722982800000|2024-08-06 22:20:00|2389.06|2388.76|2389.2|2388.7|2389.54|2389.14|2388.69|2388.34|187
1722983100000|2024-08-06 22:25:00|2389.11|2388.61|2388.74|2388.24|2389.19|2388.84|2388.56|2388.23|204
1722983400000|2024-08-06 22:30:00|2388.64|2388.34|2389.62|2389.12|2389.7|2389.32|2388.33|2387.95|260
1722983700000|2024-08-06 22:35:00|2389.63|2389.13|2389.94|2389.64|2390.04|2389.69|2389.13|2388.73|235
1722984000000|2024-08-06 22:40:00|2390.04|2389.54|2389.55|2389.05|2390.04|2389.61|2389.55|2389.05|117
1722984300000|2024-08-06 22:45:00|2389.56|2389.06|2389.64|2389.14|2390.27|2389.87|2389.34|2388.94|377
1722984600000|2024-08-06 22:50:00|2389.76|2389.26|2389.06|2388.56|2389.76|2389.38|2388.96|2388.56|200
1722984900000|2024-08-06 22:55:00|2389.05|2388.55|2388.96|2388.46|2389.25|2388.8|2388.22|2387.86|203
1722985200000|2024-08-06 23:00:00|2388.83|2388.53|2389.46|2388.96|2389.87|2389.46|2388.72|2388.36|224
1722985500000|2024-08-06 23:05:00|2389.45|2388.95|2389.79|2389.29|2389.99|2389.62|2389.23|2388.86|238
1722985800000|2024-08-06 23:10:00|2389.8|2389.3|2388.17|2387.67|2389.8|2389.4|2388|2387.67|184
1722986100000|2024-08-06 23:15:00|2388.16|2387.66|2387.26|2386.96|2388.19|2387.83|2386.98|2386.68|238
1722986400000|2024-08-06 23:20:00|2387.24|2386.94|2387.3|2387|2388.62|2388.22|2387.24|2386.83|272
1722986700000|2024-08-06 23:25:00|2387.28|2386.98|2386.6|2386.1|2387.41|2387.01|2385.26|2384.92|279
1722987000000|2024-08-06 23:30:00|2386.54|2386.24|2385.77|2385.47|2386.54|2386.24|2385.23|2384.93|310
1722987300000|2024-08-06 23:35:00|2385.79|2385.49|2385.51|2385.01|2386.78|2386.44|2385.42|2385|284
1722987600000|2024-08-06 23:40:00|2385.41|2385.11|2386.17|2385.67|2386.55|2386.25|2383.85|2383.55|306
1722987900000|2024-08-06 23:45:00|2386.2|2385.7|2384.98|2384.68|2386.2|2385.89|2384.53|2384.15|330
1722988200000|2024-08-06 23:50:00|2384.94|2384.64|2383.85|2383.55|2385.11|2384.81|2383.08|2382.78|412
1722988500000|2024-08-06 23:55:00|2383.95|2383.65|2384.14|2383.84|2384.55|2384.25|2383.53|2383.16|413
1722988800000|2024-08-07 00:00:00|2384.13|2383.83|2384.86|2384.56|2385.72|2385.34|2383.92|2383.55|631
1722989100000|2024-08-07 00:05:00|2384.84|2384.54|2382.36|2382.06|2385.35|2384.97|2381.35|2381.05|738
1722989400000|2024-08-07 00:10:00|2382.35|2382.05|2382.93|2382.63|2384.25|2383.94|2381.94|2381.55|648
1722989700000|2024-08-07 00:15:00|2382.97|2382.67|2383.03|2382.73|2383.35|2382.98|2381.62|2381.31|526
1722990000000|2024-08-07 00:20:00|2383.1|2382.6|2383.67|2383.37|2383.78|2383.48|2382.05|2381.75|523
1722990300000|2024-08-07 00:25:00|2383.77|2383.47|2384.04|2383.74|2384.51|2384.11|2383.08|2382.71|679
1722990600000|2024-08-07 00:30:00|2384.05|2383.75|2384.08|2383.78|2385.63|2385.33|2384.05|2383.75|519
1722990900000|2024-08-07 00:35:00|2384.06|2383.76|2383.53|2383.23|2384.24|2383.87|2383.22|2382.92|587
1722991200000|2024-08-07 00:40:00|2383.5|2383.2|2382.5|2382.2|2383.81|2383.41|2382.16|2381.86|521
1722991500000|2024-08-07 00:45:00|2382.51|2382.21|2383.97|2383.47|2384.43|2384.05|2382.51|2382.21|631
1722991800000|2024-08-07 00:50:00|2383.98|2383.48|2385.2|2384.9|2385.47|2385.11|2383.72|2383.31|802
1722992100000|2024-08-07 00:55:00|2385.25|2384.75|2386.85|2386.35|2387.74|2387.27|2384.71|2384.37|756
1722992400000|2024-08-07 01:00:00|2386.88|2386.38|2385.78|2385.28|2387.72|2387.39|2384.9|2384.53|1393
1722992700000|2024-08-07 01:05:00|2385.7|2385.4|2386.6|2386.3|2387.86|2387.45|2385.6|2385.3|1201
1722993000000|2024-08-07 01:10:00|2386.58|2386.28|2387.48|2387.18|2387.77|2387.37|2386.23|2385.9|1046
1722993300000|2024-08-07 01:15:00|2387.53|2387.23|2382.65|2382.35|2387.89|2387.5|2382.01|2381.58|1203
1722993600000|2024-08-07 01:20:00|2382.53|2382.23|2379.8|2379.5|2382.53|2382.23|2379.2|2378.76|1375
1722993900000|2024-08-07 01:25:00|2379.93|2379.63|2381.33|2381.03|2383.44|2383.14|2379.85|2379.54|1176
1722994200000|2024-08-07 01:30:00|2381.34|2381.04|2383.7|2383.4|2384.66|2384.23|2381.1|2380.7|1401
1722994500000|2024-08-07 01:35:00|2383.71|2383.41|2386.04|2385.54|2386.26|2385.96|2383.36|2382.96|1463
1722994800000|2024-08-07 01:40:00|2386.03|2385.53|2382.81|2382.31|2386.03|2385.59|2382.32|2381.86|1500
1722995100000|2024-08-07 01:45:00|2382.79|2382.29|2382.65|2382.15|2385.38|2384.88|2380.3|2379.8|1535
1722995400000|2024-08-07 01:50:00|2382.6|2382.1|2385.71|2385.21|2386.61|2386.11|2382.35|2381.85|1314
1722995700000|2024-08-07 01:55:00|2385.85|2385.35|2384.41|2383.91|2386.07|2385.57|2383.15|2382.65|1429
1722996000000|2024-08-07 02:00:00|2384.42|2383.92|2383.24|2382.74|2386.77|2386.47|2381.22|2380.72|1604
1722996300000|2024-08-07 02:05:00|2383.29|2382.79|2385.24|2384.74|2385.57|2385.07|2382.98|2382.48|1348
1722996600000|2024-08-07 02:10:00|2385.23|2384.73|2386.13|2385.83|2386.37|2385.87|2385.03|2384.53|1173
1722996900000|2024-08-07 02:15:00|2386.14|2385.84|2385.44|2384.94|2386.35|2385.95|2385.05|2384.55|923
1722997200000|2024-08-07 02:20:00|2385.43|2384.93|2385.38|2384.88|2387.24|2386.83|2384.98|2384.52|797
1722997500000|2024-08-07 02:25:00|2385.37|2384.87|2386.51|2386.21|2387.13|2386.73|2384.87|2384.45|832
1722997800000|2024-08-07 02:30:00|2386.6|2386.3|2386.71|2386.41|2388.65|2388.35|2385.06|2384.66|1327
1722998100000|2024-08-07 02:35:00|2386.7|2386.4|2387.71|2387.41|2388.72|2388.37|2386.52|2386.14|1044
1722998400000|2024-08-07 02:40:00|2387.79|2387.49|2385.41|2384.91|2387.96|2387.52|2385.32|2384.91|897
1722998700000|2024-08-07 02:45:00|2385.4|2384.9|2383.73|2383.23|2385.9|2385.4|2382.96|2382.63|922
1722999000000|2024-08-07 02:50:00|2383.85|2383.35|2384.57|2384.07|2385.79|2385.34|2383.83|2383.33|861
1722999300000|2024-08-07 02:55:00|2384.54|2384.04|2384.43|2383.93|2385.87|2385.46|2383.94|2383.51|965
1722999600000|2024-08-07 03:00:00|2384.55|2384.05|2384.46|2383.96|2384.67|2384.27|2383.4|2383.05|823
1722999900000|2024-08-07 03:05:00|2384.47|2383.97|2385.18|2384.68|2386.08|2385.7|2384.38|2383.97|846
1723000200000|2024-08-07 03:10:00|2385.14|2384.84|2386.31|2385.81|2386.34|2385.94|2384.81|2384.5|903
1723000500000|2024-08-07 03:15:00|2386.26|2385.76|2386.94|2386.64|2387.75|2387.43|2385.69|2385.38|956
1723000800000|2024-08-07 03:20:00|2386.99|2386.49|2387.09|2386.59|2387.45|2387.05|2385.99|2385.57|846
1723001100000|2024-08-07 03:25:00|2386.99|2386.69|2386.15|2385.65|2387.44|2387.05|2385.71|2385.34|833
1723001400000|2024-08-07 03:30:00|2386.18|2385.68|2386.48|2385.98|2386.85|2386.47|2386.05|2385.59|636
1723001700000|2024-08-07 03:35:00|2386.38|2386.08|2385.87|2385.37|2386.63|2386.3|2385.49|2385.16|700
1723002000000|2024-08-07 03:40:00|2385.88|2385.38|2386.61|2386.11|2387.07|2386.77|2385.11|2384.75|830
1723002300000|2024-08-07 03:45:00|2386.62|2386.12|2386.45|2386.15|2386.95|2386.65|2386.07|2385.67|595
1723002600000|2024-08-07 03:50:00|2386.44|2386.14|2385.17|2384.67|2386.57|2386.27|2384.76|2384.3|714
1723002900000|2024-08-07 03:55:00|2385.12|2384.62|2386.18|2385.88|2386.37|2385.98|2384.65|2384.15|681
1723003200000|2024-08-07 04:00:00|2386.29|2385.79|2386.82|2386.52|2386.99|2386.64|2385.97|2385.56|503
1723003500000|2024-08-07 04:05:00|2386.81|2386.51|2388.01|2387.51|2388.02|2387.63|2386.52|2386.17|650
1723003800000|2024-08-07 04:10:00|2388.02|2387.52|2389.5|2389.2|2389.91|2389.56|2387.73|2387.43|615
1723004100000|2024-08-07 04:15:00|2389.56|2389.26|2390.17|2389.67|2390.88|2390.58|2389.44|2389.06|636
1723004400000|2024-08-07 04:20:00|2390.08|2389.78|2392|2391.7|2392.39|2391.94|2389.56|2389.21|807
1723004700000|2024-08-07 04:25:00|2392.08|2391.58|2392.19|2391.89|2393.89|2393.59|2392.08|2391.58|798
1723005000000|2024-08-07 04:30:00|2392.14|2391.84|2392.8|2392.3|2393.08|2392.71|2391.98|2391.58|828
1723005300000|2024-08-07 04:35:00|2392.81|2392.31|2392.23|2391.93|2393.59|2393.21|2392.23|2391.93|702
1723005600000|2024-08-07 04:40:00|2392.16|2391.86|2392.88|2392.38|2393.15|2392.85|2391.35|2390.92|822
1723005900000|2024-08-07 04:45:00|2392.89|2392.39|2393.89|2393.39|2394.42|2394.03|2392.84|2392.39|697
1723006200000|2024-08-07 04:50:00|2393.9|2393.4|2394.09|2393.79|2395.03|2394.54|2393.67|2393.25|602
1723006500000|2024-08-07 04:55:00|2394.08|2393.78|2393.13|2392.63|2394.53|2394.12|2392.86|2392.46|677
1723006800000|2024-08-07 05:00:00|2393.15|2392.65|2393.69|2393.39|2394.07|2393.63|2393.02|2392.52|576
1723007100000|2024-08-07 05:05:00|2393.72|2393.42|2394.36|2394.06|2394.37|2394.07|2393.07|2392.64|613
1723007400000|2024-08-07 05:10:00|2394.35|2394.05|2395.69|2395.39|2395.97|2395.58|2394.29|2393.87|687
1723007700000|2024-08-07 05:15:00|2395.79|2395.29|2395.01|2394.71|2396.03|2395.64|2394.73|2394.42|675
1723008000000|2024-08-07 05:20:00|2395|2394.7|2393.94|2393.64|2395.54|2395.19|2393.63|2393.3|729
1723008300000|2024-08-07 05:25:00|2393.86|2393.56|2395.41|2395.11|2395.54|2395.24|2393.84|2393.47|678
1723008600000|2024-08-07 05:30:00|2395.38|2395.08|2394.36|2394.06|2396.46|2396.16|2393.74|2393.44|1432
1723008900000|2024-08-07 05:35:00|2394.45|2393.95|2393.08|2392.78|2394.85|2394.45|2392.78|2392.45|971
1723009200000|2024-08-07 05:40:00|2393.02|2392.72|2393.59|2393.09|2394.16|2393.78|2392.55|2392.18|1123
1723009500000|2024-08-07 05:45:00|2393.55|2393.05|2391.68|2391.38|2393.55|2393.05|2391.39|2391.08|1083
1723009800000|2024-08-07 05:50:00|2391.74|2391.44|2390.6|2390.1|2391.96|2391.58|2388.8|2388.5|993
1723010100000|2024-08-07 05:55:00|2390.49|2390.19|2391.66|2391.36|2391.82|2391.43|2390.26|2389.85|980
1723010400000|2024-08-07 06:00:00|2391.71|2391.41|2390.09|2389.79|2392.15|2391.74|2389.81|2389.47|975
1723010700000|2024-08-07 06:05:00|2390.08|2389.78|2392.35|2392.05|2392.44|2392.13|2389.99|2389.66|994
1723011000000|2024-08-07 06:10:00|2392.45|2391.95|2392.4|2391.9|2393.83|2393.44|2391.98|2391.54|1157
1723011300000|2024-08-07 06:15:00|2392.38|2391.88|2392.76|2392.26|2393.64|2393.26|2391.82|2391.47|951
1723011600000|2024-08-07 06:20:00|2392.77|2392.27|2392.72|2392.22|2393.25|2392.88|2391.4|2391.1|913
1723011900000|2024-08-07 06:25:00|2392.74|2392.24|2397.13|2396.83|2397.79|2397.49|2392.61|2392.24|1078
1723012200000|2024-08-07 06:30:00|2397.12|2396.82|2396.73|2396.23|2397.37|2396.88|2395.84|2395.51|888
1723012500000|2024-08-07 06:35:00|2396.71|2396.21|2395.72|2395.22|2397.43|2397.11|2394.86|2394.45|1129
1723012800000|2024-08-07 06:40:00|2395.71|2395.21|2394.43|2394.13|2396.41|2396|2394.28|2393.85|992
1723013100000|2024-08-07 06:45:00|2394.4|2394.1|2394.5|2394|2394.74|2394.32|2393.2|2392.85|950
1723013400000|2024-08-07 06:50:00|2394.3|2394.05|2394.52|2394.22|2394.89|2394.47|2393.54|2393.11|916
1723013700000|2024-08-07 06:55:00|2394.54|2394.24|2394.97|2394.67|2395.14|2394.84|2393.79|2393.43|1063
1723014000000|2024-08-07 07:00:00|2395.01|2394.71|2392.45|2392.15|2395.24|2394.86|2392.2|2391.9|1048
1723014300000|2024-08-07 07:05:00|2392.38|2392.08|2393.05|2392.75|2393.65|2393.25|2392.05|2391.68|1112
1723014600000|2024-08-07 07:10:00|2393.1|2392.6|2393.82|2393.52|2393.96|2393.59|2392.15|2391.85|995
1723014900000|2024-08-07 07:15:00|2393.83|2393.53|2393.19|2392.89|2394.11|2393.81|2392.7|2392.31|910
1723015200000|2024-08-07 07:20:00|2393.18|2392.88|2393.79|2393.49|2394.73|2394.35|2393.18|2392.81|1122
1723015500000|2024-08-07 07:25:00|2393.74|2393.44|2392.17|2391.87|2394.77|2394.37|2392.15|2391.75|1001
1723015800000|2024-08-07 07:30:00|2392.22|2391.92|2390.81|2390.51|2393.16|2392.86|2390.63|2390.31|1084
1723016100000|2024-08-07 07:35:00|2390.91|2390.41|2389.95|2389.65|2391.59|2391.16|2389.92|2389.59|945
1723016400000|2024-08-07 07:40:00|2389.94|2389.64|2389.69|2389.39|2390.45|2390.11|2389.11|2388.7|887
1723016700000|2024-08-07 07:45:00|2389.66|2389.36|2389.39|2389.09|2390.18|2389.8|2388.96|2388.57|896
1723017000000|2024-08-07 07:50:00|2389.37|2389.07|2388.66|2388.36|2389.91|2389.61|2388.26|2387.96|947
1723017300000|2024-08-07 07:55:00|2388.56|2388.26|2389.64|2389.14|2390.08|2389.78|2388.42|2388.05|904
1723017600000|2024-08-07 08:00:00|2389.57|2389.27|2390.13|2389.83|2391.45|2391.05|2388.62|2388.32|1095
1723017900000|2024-08-07 08:05:00|2390.12|2389.82|2391.21|2390.91|2391.34|2390.98|2390|2389.62|949
1723018200000|2024-08-07 08:10:00|2391.28|2390.78|2391.42|2391.12|2391.63|2391.3|2389.81|2389.47|946
1723018500000|2024-08-07 08:15:00|2391.47|2391.17|2392.05|2391.75|2392.41|2392.04|2391.09|2390.69|873
1723018800000|2024-08-07 08:20:00|2392.04|2391.74|2392.26|2391.96|2392.66|2392.36|2390.91|2390.49|865
1723019100000|2024-08-07 08:25:00|2392.28|2391.98|2392.38|2391.88|2393.34|2392.99|2391.95|2391.55|955
1723019400000|2024-08-07 08:30:00|2392.3|2392|2393.11|2392.81|2393.22|2392.91|2391.84|2391.45|821
1723019700000|2024-08-07 08:35:00|2393.1|2392.8|2392.66|2392.36|2393.8|2393.5|2392.19|2391.85|808
1723020000000|2024-08-07 08:40:00|2392.67|2392.37|2393.21|2392.91|2393.62|2393.22|2392.38|2392.06|849
1723020300000|2024-08-07 08:45:00|2393.2|2392.9|2392.88|2392.58|2393.69|2393.35|2392.48|2392.18|837
1723020600000|2024-08-07 08:50:00|2392.85|2392.55|2392.56|2392.26|2393.51|2393.12|2392.42|2392.12|750
1723020900000|2024-08-07 08:55:00|2392.54|2392.24|2393.54|2393.24|2393.92|2393.61|2392.43|2392.13|739
1723021200000|2024-08-07 09:00:00|2393.63|2393.33|2395.4|2395.1|2396.03|2395.73|2393.63|2393.33|900
1723021500000|2024-08-07 09:05:00|2395.39|2395.09|2395.25|2394.95|2395.62|2395.28|2394.27|2393.89|814
1723021800000|2024-08-07 09:10:00|2395.18|2394.88|2395.4|2395.1|2395.94|2395.55|2394.64|2394.26|807
1723022100000|2024-08-07 09:15:00|2395.41|2395.11|2394.86|2394.56|2395.6|2395.25|2394.26|2393.87|769
1723022400000|2024-08-07 09:20:00|2394.85|2394.55|2393.73|2393.43|2394.87|2394.57|2393.39|2393.03|699
1723022700000|2024-08-07 09:25:00|2393.71|2393.41|2393.38|2393.08|2393.89|2393.5|2392.86|2392.56|850
1723023000000|2024-08-07 09:30:00|2393.37|2393.07|2393.33|2393.03|2393.75|2393.45|2392.67|2392.26|873
1723023300000|2024-08-07 09:35:00|2393.36|2393.06|2395.55|2395.05|2395.85|2395.55|2393.19|2392.89|809
1723023600000|2024-08-07 09:40:00|2395.45|2395.15|2395.96|2395.66|2396.14|2395.69|2394.4|2394.1|997
1723023900000|2024-08-07 09:45:00|2395.95|2395.65|2396.47|2395.97|2396.68|2396.34|2395.41|2395.01|888
1723024200000|2024-08-07 09:50:00|2396.36|2396.06|2393.96|2393.66|2396.44|2396.06|2393.8|2393.41|867
1723024500000|2024-08-07 09:55:00|2393.95|2393.65|2394.52|2394.22|2395.2|2394.85|2393.64|2393.34|806
1723024800000|2024-08-07 10:00:00|2394.53|2394.23|2395.1|2394.8|2395.32|2394.97|2393.56|2393.26|753
1723025100000|2024-08-07 10:05:00|2395.11|2394.81|2395.92|2395.62|2396.43|2396.03|2394.93|2394.56|740
1723025400000|2024-08-07 10:10:00|2395.93|2395.63|2396.25|2395.95|2397.01|2396.63|2395.35|2394.97|716
1723025700000|2024-08-07 10:15:00|2396.19|2395.89|2395.39|2395.09|2396.92|2396.5|2395.16|2394.77|724
1723026000000|2024-08-07 10:20:00|2395.37|2395.07|2394.48|2394.18|2395.55|2395.2|2394.29|2393.93|767
1723026300000|2024-08-07 10:25:00|2394.49|2394.19|2394.32|2394.02|2394.9|2394.5|2393.41|2393|837
1723026600000|2024-08-07 10:30:00|2394.33|2394.03|2396.06|2395.76|2396.09|2395.79|2393.95|2393.55|783
1723026900000|2024-08-07 10:35:00|2396.07|2395.77|2397.01|2396.71|2397.22|2396.89|2395.47|2395.17|708
1723027200000|2024-08-07 10:40:00|2397.07|2396.77|2397.01|2396.71|2397.89|2397.59|2396.15|2395.76|807
1723027500000|2024-08-07 10:45:00|2397|2396.7|2397.35|2397.05|2397.84|2397.54|2395.99|2395.69|793
1723027800000|2024-08-07 10:50:00|2397.38|2397.08|2396.89|2396.59|2398.36|2398.06|2396.88|2396.56|749
1723028100000|2024-08-07 10:55:00|2396.97|2396.47|2397.65|2397.35|2397.88|2397.58|2396.57|2396.26|604
1723028400000|2024-08-07 11:00:00|2397.62|2397.32|2397.38|2397.08|2398.13|2397.79|2396.99|2396.68|721
1723028700000|2024-08-07 11:05:00|2397.39|2397.09|2396.32|2396.02|2397.75|2397.44|2396.08|2395.71|858
1723029000000|2024-08-07 11:10:00|2396.29|2395.99|2397.14|2396.84|2397.43|2397.13|2395.89|2395.49|781
1723029300000|2024-08-07 11:15:00|2397.21|2396.71|2397.43|2397.13|2397.96|2397.6|2396.54|2396.21|806
1723029600000|2024-08-07 11:20:00|2397.47|2397.17|2397.92|2397.62|2398.69|2398.35|2397.45|2397.07|725
1723029900000|2024-08-07 11:25:00|2397.91|2397.61|2397.74|2397.44|2398.46|2398.13|2397.44|2397.14|750
1723030200000|2024-08-07 11:30:00|2397.65|2397.35|2398.61|2398.11|2398.98|2398.63|2396.41|2396.11|836
1723030500000|2024-08-07 11:35:00|2398.52|2398.22|2397.61|2397.31|2398.65|2398.28|2397.39|2396.99|764
1723030800000|2024-08-07 11:40:00|2397.63|2397.33|2395.98|2395.68|2397.72|2397.33|2394.55|2394.25|1001
1723031100000|2024-08-07 11:45:00|2395.93|2395.63|2397.31|2397.01|2398.85|2398.47|2395.55|2395.15|1011
1723031400000|2024-08-07 11:50:00|2397.29|2396.99|2399.79|2399.29|2399.83|2399.43|2397.23|2396.88|863
1723031700000|2024-08-07 11:55:00|2399.68|2399.38|2401.28|2400.98|2402.68|2402.29|2399.44|2399.06|1046
1723032000000|2024-08-07 12:00:00|2401.32|2401.02|2403.67|2403.37|2403.73|2403.4|2401.32|2401.02|1144
1723032300000|2024-08-07 12:05:00|2403.53|2403.23|2402.33|2401.83|2404.19|2403.87|2402.15|2401.81|938
1723032600000|2024-08-07 12:10:00|2402.32|2401.82|2402.51|2402.21|2403.66|2403.32|2402.05|2401.68|867
1723032900000|2024-08-07 12:15:00|2402.52|2402.22|2403.6|2403.3|2404.32|2404.02|2402.51|2402.08|861
1723033200000|2024-08-07 12:20:00|2403.38|2403.08|2402.6|2402.3|2403.61|2403.31|2401.99|2401.69|1124
1723033500000|2024-08-07 12:25:00|2402.59|2402.29|2399.41|2399.11|2402.89|2402.51|2399.36|2399.01|1049
1723033800000|2024-08-07 12:30:00|2399.43|2399.13|2400.57|2400.27|2401.16|2400.79|2399.19|2398.88|1092
1723034100000|2024-08-07 12:35:00|2400.55|2400.25|2400.59|2400.29|2402.41|2402.09|2400.22|2399.92|1004
1723034400000|2024-08-07 12:40:00|2400.43|2400.13|2403.19|2402.89|2403.52|2403.16|2400.08|2399.77|950
1723034700000|2024-08-07 12:45:00|2403.16|2402.86|2407.05|2406.75|2407.22|2406.8|2403.06|2402.76|1055
1723035000000|2024-08-07 12:50:00|2407.28|2406.98|2404.81|2404.51|2407.28|2406.98|2404.63|2404.31|1085
1723035300000|2024-08-07 12:55:00|2404.8|2404.5|2404.03|2403.73|2406.25|2405.88|2403.44|2403.04|1113
1723035600000|2024-08-07 13:00:00|2404.14|2403.84|2402.53|2402.23|2404.14|2403.84|2402.06|2401.74|1431
1723035900000|2024-08-07 13:05:00|2402.52|2402.22|2403.05|2402.55|2404.29|2403.99|2402.28|2401.89|1124
1723036200000|2024-08-07 13:10:00|2403.06|2402.56|2402.51|2402.21|2404.64|2404.26|2402.35|2402.05|1299
1723036500000|2024-08-07 13:15:00|2402.5|2402.2|2402.1|2401.8|2403.27|2402.92|2401.13|2400.73|1180
1723036800000|2024-08-07 13:20:00|2402.18|2401.88|2402.62|2402.32|2403.8|2403.4|2402.18|2401.88|1117
1723037100000|2024-08-07 13:25:00|2402.63|2402.33|2400.95|2400.65|2403.75|2403.42|2400.54|2400.19|1050
1723037400000|2024-08-07 13:30:00|2401.01|2400.71|2404.01|2403.71|2404.59|2404.17|2400.81|2400.46|1419
1723037700000|2024-08-07 13:35:00|2404|2403.7|2401.4|2401.1|2405.14|2404.75|2401.27|2400.97|1484
1723038000000|2024-08-07 13:40:00|2401.39|2401.09|2400.64|2400.14|2402.37|2401.98|2398.84|2398.54|1406
1723038300000|2024-08-07 13:45:00|2400.45|2400.15|2400.17|2399.87|2400.75|2400.45|2398.99|2398.69|1312
1723038600000|2024-08-07 13:50:00|2400.18|2399.88|2399.13|2398.83|2400.74|2400.44|2397.28|2396.98|1578
1723038900000|2024-08-07 13:55:00|2399.19|2398.89|2400.36|2399.86|2400.74|2400.37|2399.17|2398.87|1260
1723039200000|2024-08-07 14:00:00|2400.28|2399.78|2400.45|2400.15|2401.83|2401.43|2400.03|2399.73|1280
1723039500000|2024-08-07 14:05:00|2400.39|2400.09|2399.91|2399.61|2401.18|2400.88|2398.54|2398.15|1362
1723039800000|2024-08-07 14:10:00|2399.9|2399.6|2398.92|2398.62|2400.47|2400.09|2398.53|2398.13|1274
1723040100000|2024-08-07 14:15:00|2398.93|2398.63|2400.52|2400.22|2401.33|2401.03|2398.59|2398.29|1310
1723040400000|2024-08-07 14:20:00|2400.46|2400.16|2400.99|2400.69|2401.49|2401.19|2399.16|2398.86|1217
1723040700000|2024-08-07 14:25:00|2401.01|2400.71|2401.89|2401.59|2402.84|2402.54|2401.01|2400.71|1263
1723041000000|2024-08-07 14:30:00|2401.88|2401.58|2402.68|2402.38|2403.26|2402.91|2401.62|2401.32|1261
1723041300000|2024-08-07 14:35:00|2402.67|2402.37|2403.02|2402.72|2403.55|2403.25|2401.5|2401.2|1206
1723041600000|2024-08-07 14:40:00|2403.04|2402.74|2400.88|2400.58|2403.62|2403.32|2400.19|2399.89|1108
1723041900000|2024-08-07 14:45:00|2400.8|2400.5|2401.04|2400.74|2401.53|2401.22|2400.29|2399.99|1204
1723042200000|2024-08-07 14:50:00|2401.05|2400.75|2398.55|2398.25|2401.39|2401.01|2398.31|2397.99|1204
1723042500000|2024-08-07 14:55:00|2398.52|2398.22|2399.32|2399.02|2402.67|2402.37|2398.18|2397.88|1442
1723042800000|2024-08-07 15:00:00|2399.22|2398.92|2400.49|2400.19|2401.03|2400.73|2398.25|2397.95|1434
1723043100000|2024-08-07 15:05:00|2400.53|2400.23|2400.42|2399.92|2402.07|2401.77|2398.96|2398.66|1419
1723043400000|2024-08-07 15:10:00|2400.35|2400.05|2400.44|2400.14|2401.12|2400.82|2399.51|2399.21|1000
1723043700000|2024-08-07 15:15:00|2400.48|2400.18|2399.58|2399.28|2401.04|2400.74|2398.77|2398.47|1142
1723044000000|2024-08-07 15:20:00|2399.57|2399.27|2400.4|2400.1|2400.86|2400.51|2399.21|2398.89|1095
1723044300000|2024-08-07 15:25:00|2400.41|2400.11|2398.25|2397.95|2400.45|2400.15|2397.19|2396.89|1198
1723044600000|2024-08-07 15:30:00|2398.27|2397.97|2395.87|2395.57|2398.48|2398.18|2393.95|2393.65|1358
1723044900000|2024-08-07 15:35:00|2395.8|2395.5|2395.85|2395.55|2396.52|2396.14|2394.93|2394.6|1044
1723045200000|2024-08-07 15:40:00|2395.69|2395.39|2393.71|2393.41|2396.35|2395.97|2393.71|2393.41|927
1723045500000|2024-08-07 15:45:00|2393.66|2393.36|2394.3|2393.8|2394.36|2394|2392.2|2391.9|1079
1723045800000|2024-08-07 15:50:00|2394.31|2393.81|2394.56|2394.26|2395.1|2394.71|2393.88|2393.47|878
1723046100000|2024-08-07 15:55:00|2394.54|2394.24|2394.8|2394.5|2395.89|2395.56|2394.47|2394.17|696
1723046400000|2024-08-07 16:00:00|2394.79|2394.49|2395.94|2395.64|2396.13|2395.77|2394.21|2393.91|1064
1723046700000|2024-08-07 16:05:00|2395.93|2395.63|2395.04|2394.74|2396.06|2395.66|2394.07|2393.66|955
1723047000000|2024-08-07 16:10:00|2395.05|2394.75|2396.01|2395.71|2396.4|2396.07|2394.48|2394.16|840
1723047300000|2024-08-07 16:15:00|2396.02|2395.72|2395.22|2394.92|2396.39|2396.03|2393.97|2393.66|852
1723047600000|2024-08-07 16:20:00|2395.21|2394.91|2395.06|2394.76|2395.42|2395.12|2394.23|2393.86|757
1723047900000|2024-08-07 16:25:00|2395.03|2394.73|2394.6|2394.3|2395.32|2394.97|2394.18|2393.75|651
1723048200000|2024-08-07 16:30:00|2394.59|2394.29|2394.14|2393.84|2394.7|2394.35|2393.02|2392.66|783
1723048500000|2024-08-07 16:35:00|2394.13|2393.83|2394.61|2394.31|2394.97|2394.67|2393.52|2393.21|756
1723048800000|2024-08-07 16:40:00|2394.58|2394.28|2396.87|2396.57|2397.86|2397.55|2394.57|2394.18|731
1723049100000|2024-08-07 16:45:00|2396.88|2396.58|2397.32|2396.82|2397.9|2397.52|2396.46|2396.09|746
1723049400000|2024-08-07 16:50:00|2397.3|2396.8|2399.54|2399.24|2400.01|2399.66|2397.19|2396.8|789
1723049700000|2024-08-07 16:55:00|2399.64|2399.14|2399.88|2399.58|2399.95|2399.63|2399.04|2398.71|827
1723050000000|2024-08-07 17:00:00|2399.87|2399.57|2397.99|2397.49|2399.98|2399.59|2397.12|2396.82|1085
1723050300000|2024-08-07 17:05:00|2397.87|2397.57|2395.76|2395.46|2399.35|2399.01|2395.55|2395.25|957
1723050600000|2024-08-07 17:10:00|2395.71|2395.41|2395.78|2395.48|2396.1|2395.72|2394.55|2394.14|965
1723050900000|2024-08-07 17:15:00|2395.77|2395.47|2394.27|2393.97|2395.91|2395.53|2393.83|2393.5|998
1723051200000|2024-08-07 17:20:00|2394.29|2393.99|2393.33|2393.03|2395.16|2394.86|2392.73|2392.43|848
1723051500000|2024-08-07 17:25:00|2393.3|2393|2392.16|2391.86|2393.88|2393.52|2391.26|2390.96|908
1723051800000|2024-08-07 17:30:00|2392.28|2391.98|2392.85|2392.55|2392.94|2392.64|2390.88|2390.58|851
1723052100000|2024-08-07 17:35:00|2392.88|2392.58|2393.81|2393.51|2394.63|2394.28|2392.77|2392.47|756
1723052400000|2024-08-07 17:40:00|2393.7|2393.4|2393.16|2392.86|2394.21|2393.85|2393.08|2392.73|724
1723052700000|2024-08-07 17:45:00|2393.13|2392.83|2393.46|2393.16|2394.24|2393.94|2392.76|2392.37|783
1723053000000|2024-08-07 17:50:00|2393.48|2393.18|2391.23|2390.93|2393.81|2393.51|2390.57|2390.27|881
1723053300000|2024-08-07 17:55:00|2391.22|2390.92|2390.11|2389.81|2391.44|2391.13|2389.69|2389.39|964
1723053600000|2024-08-07 18:00:00|2390.12|2389.82|2389.63|2389.33|2390.72|2390.42|2387.99|2387.66|880
1723053900000|2024-08-07 18:05:00|2389.59|2389.29|2388.16|2387.86|2390.16|2389.86|2388.14|2387.84|894
1723054200000|2024-08-07 18:10:00|2388.19|2387.89|2389.14|2388.84|2389.46|2389.12|2387.83|2387.53|990
1723054500000|2024-08-07 18:15:00|2389.15|2388.85|2387.93|2387.63|2389.96|2389.54|2387.74|2387.44|1021
1723054800000|2024-08-07 18:20:00|2387.89|2387.59|2390.07|2389.77|2390.46|2390.12|2387.75|2387.45|1088
1723055100000|2024-08-07 18:25:00|2390.08|2389.78|2389.46|2389.16|2391.9|2391.6|2389.37|2389.07|1015
1723055400000|2024-08-07 18:30:00|2389.42|2389.12|2387.38|2387.08|2389.8|2389.46|2386.86|2386.56|907
1723055700000|2024-08-07 18:35:00|2387.37|2387.07|2386.14|2385.84|2387.86|2387.47|2384.69|2384.39|896
1723056000000|2024-08-07 18:40:00|2386.04|2385.74|2385.8|2385.5|2387.61|2387.31|2385.38|2385.08|748
1723056300000|2024-08-07 18:45:00|2385.81|2385.51|2384.82|2384.52|2386.21|2385.81|2384.04|2383.74|941
1723056600000|2024-08-07 18:50:00|2384.78|2384.48|2384.77|2384.47|2385.11|2384.81|2384.04|2383.74|931
1723056900000|2024-08-07 18:55:00|2384.96|2384.66|2386.39|2386.09|2386.39|2386.09|2384.65|2384.28|1072
1723057200000|2024-08-07 19:00:00|2386.4|2386.1|2387.69|2387.39|2388.21|2387.91|2386.29|2385.99|886
1723057500000|2024-08-07 19:05:00|2387.68|2387.38|2388.35|2388.05|2388.48|2388.18|2387.07|2386.77|882
1723057800000|2024-08-07 19:10:00|2388.37|2388.07|2389.03|2388.73|2389.62|2389.21|2388.37|2388.07|780
1723058100000|2024-08-07 19:15:00|2389.01|2388.71|2390.22|2389.92|2390.7|2390.4|2388.74|2388.44|731
1723058400000|2024-08-07 19:20:00|2390.2|2389.9|2389.76|2389.46|2390.24|2389.94|2388.94|2388.64|691
1723058700000|2024-08-07 19:25:00|2389.83|2389.53|2389.73|2389.43|2390.06|2389.74|2389.33|2388.99|710
1723059000000|2024-08-07 19:30:00|2389.8|2389.5|2390.04|2389.74|2390.73|2390.35|2389|2388.68|756
1723059300000|2024-08-07 19:35:00|2390.02|2389.72|2390.16|2389.86|2390.5|2390.2|2389.78|2389.46|672
1723059600000|2024-08-07 19:40:00|2390.15|2389.85|2389.2|2388.9|2390.24|2389.94|2389.16|2388.81|761
1723059900000|2024-08-07 19:45:00|2389.21|2388.91|2389.52|2389.22|2390|2389.7|2389.21|2388.91|719
1723060200000|2024-08-07 19:50:00|2389.53|2389.23|2387.38|2387.08|2389.65|2389.35|2387.25|2386.95|856
1723060500000|2024-08-07 19:55:00|2387.23|2386.93|2385.95|2385.65|2387.67|2387.36|2385.55|2385.23|843
1723060800000|2024-08-07 20:00:00|2385.88|2385.58|2387.13|2386.83|2387.24|2386.94|2385.82|2385.52|592
1723061100000|2024-08-07 20:05:00|2387.1|2386.8|2387.15|2386.85|2387.51|2387.12|2386.55|2386.18|454
1723061400000|2024-08-07 20:10:00|2387.17|2386.87|2386.16|2385.86|2387.67|2387.21|2386.05|2385.75|342
1723061700000|2024-08-07 20:15:00|2386.11|2385.81|2385.65|2385.35|2386.39|2386.08|2385.65|2385.35|395
1723062000000|2024-08-07 20:20:00|2385.7|2385.4|2384.74|2384.44|2385.75|2385.45|2384.64|2384.25|385
1723062300000|2024-08-07 20:25:00|2384.8|2384.5|2383.3|2383|2385.89|2385.5|2382.94|2382.64|573
1723062600000|2024-08-07 20:30:00|2383.23|2382.93|2382.75|2382.45|2383.38|2383.08|2382.64|2382.28|512
1723062900000|2024-08-07 20:35:00|2382.74|2382.44|2382.85|2382.55|2383.15|2382.75|2382.52|2382.17|430
1723063200000|2024-08-07 20:40:00|2382.79|2382.49|2383.28|2382.98|2383.76|2383.38|2382.76|2382.36|334
1723063500000|2024-08-07 20:45:00|2383.42|2383.12|2382.84|2382.54|2383.95|2383.57|2382.58|2382.28|486
1723063800000|2024-08-07 20:50:00|2382.88|2382.58|2382.62|2382.32|2383.06|2382.76|2382.14|2381.64|418
1723064100000|2024-08-07 20:55:00|2382.63|2382.33|2383.06|2382.56|2384.07|2382.87|2382.59|2381.59|433
1723068000000|2024-08-07 22:00:00|2382.75|2382.25|2381.68|2381.18|2383.25|2382.75|2381.58|2381.18|155
1723068300000|2024-08-07 22:05:00|2381.53|2381.03|2381.31|2381.01|2382.6|2382.1|2381.3|2380.95|139
1723068600000|2024-08-07 22:10:00|2381.33|2381.03|2382.18|2381.68|2382.58|2382.28|2381.24|2380.94|168
1723068900000|2024-08-07 22:15:00|2382.16|2381.66|2382.4|2381.9|2382.63|2382.24|2381.68|2381.27|162
1723069200000|2024-08-07 22:20:00|2382.41|2381.91|2381.55|2381.05|2382.41|2381.91|2381.4|2380.9|78
1723069500000|2024-08-07 22:25:00|2381.5|2381|2383.27|2382.97|2383.85|2383.35|2381.5|2381|88
1723069800000|2024-08-07 22:30:00|2383.35|2383.05|2384.25|2383.75|2384.67|2384.25|2383.35|2382.95|93
1723070100000|2024-08-07 22:35:00|2384.15|2383.65|2384.32|2383.82|2384.55|2384.05|2383.6|2383.1|70
1723070400000|2024-08-07 22:40:00|2384.25|2383.75|2384.05|2383.55|2384.45|2383.95|2383.9|2383.4|55
1723070700000|2024-08-07 22:45:00|2384.06|2383.76|2383.42|2383.12|2384.2|2383.86|2383.42|2383.1|159
1723071000000|2024-08-07 22:50:00|2383.35|2383.05|2383.5|2383|2383.9|2383.49|2383.05|2382.75|166
1723071300000|2024-08-07 22:55:00|2383.43|2383.13|2383.93|2383.63|2384.39|2384.06|2383.35|2383|173
1723071600000|2024-08-07 23:00:00|2383.97|2383.67|2383.56|2383.06|2384.11|2383.77|2383.06|2382.64|186
1723071900000|2024-08-07 23:05:00|2383.57|2383.07|2384.43|2383.93|2384.66|2384.29|2383.29|2382.91|206
1723072200000|2024-08-07 23:10:00|2384.46|2383.96|2385.08|2384.58|2385.26|2384.88|2384.28|2383.9|206
1723072500000|2024-08-07 23:15:00|2385.07|2384.57|2385.1|2384.8|2385.37|2385.07|2384.83|2384.43|228
1723072800000|2024-08-07 23:20:00|2385.14|2384.84|2385.39|2385.09|2385.75|2385.35|2384.72|2384.26|284
1723073100000|2024-08-07 23:25:00|2385.36|2385.06|2385.17|2384.87|2385.84|2385.41|2384.95|2384.6|383
1723073400000|2024-08-07 23:30:00|2385.18|2384.88|2385.13|2384.63|2385.88|2385.45|2384.53|2384.16|524
1723073700000|2024-08-07 23:35:00|2385.12|2384.62|2385.65|2385.35|2386.06|2385.69|2384.9|2384.43|506
1723074000000|2024-08-07 23:40:00|2385.75|2385.25|2385.73|2385.23|2386.21|2385.8|2385.08|2384.64|586
1723074300000|2024-08-07 23:45:00|2385.74|2385.24|2385.08|2384.58|2386.02|2385.53|2384.88|2384.5|619
1723074600000|2024-08-07 23:50:00|2384.99|2384.69|2385.09|2384.79|2385.95|2385.65|2384.46|2384.09|706
1723074900000|2024-08-07 23:55:00|2385.07|2384.77|2385.02|2384.72|2385.26|2384.88|2384.34|2383.96|664
1723075200000|2024-08-08 00:00:00|2385.06|2384.76|2383.97|2383.67|2385.54|2385.18|2383.84|2383.44|857
1723075500000|2024-08-08 00:05:00|2383.96|2383.66|2384.38|2384.08|2385.12|2384.79|2383.47|2383.17|615
1723075800000|2024-08-08 00:10:00|2384.36|2384.06|2384.69|2384.19|2384.95|2384.52|2384.03|2383.62|694
1723076100000|2024-08-08 00:15:00|2384.7|2384.2|2384.67|2384.37|2385.01|2384.58|2384.14|2383.79|780
1723076400000|2024-08-08 00:20:00|2384.63|2384.33|2386.28|2385.98|2386.87|2386.5|2384.62|2384.28|625
1723076700000|2024-08-08 00:25:00|2386.33|2386.03|2386.77|2386.47|2387.29|2386.95|2386.28|2385.88|613
1723077000000|2024-08-08 00:30:00|2386.78|2386.48|2387.57|2387.27|2388.3|2387.9|2386.73|2386.36|634
1723077300000|2024-08-08 00:35:00|2387.55|2387.25|2387.95|2387.65|2389.15|2388.73|2387.51|2387.09|794
1723077600000|2024-08-08 00:40:00|2388.02|2387.72|2386.72|2386.22|2388.13|2387.72|2386.63|2386.22|606
1723077900000|2024-08-08 00:45:00|2386.73|2386.23|2385.15|2384.85|2387.34|2386.92|2385.06|2384.76|622
1723078200000|2024-08-08 00:50:00|2385.06|2384.76|2385.13|2384.83|2386.04|2385.67|2384.9|2384.51|674
1723078500000|2024-08-08 00:55:00|2385.06|2384.76|2385.77|2385.47|2386.05|2385.72|2384.98|2384.68|552
1723078800000|2024-08-08 01:00:00|2385.82|2385.52|2388.6|2388.3|2389.48|2389.18|2385.82|2385.52|1222
1723079100000|2024-08-08 01:05:00|2388.51|2388.21|2390.25|2389.95|2391.54|2391.24|2388.13|2387.83|1033
1723079400000|2024-08-08 01:10:00|2390.35|2389.85|2388.9|2388.4|2390.35|2390.05|2388.7|2388.39|721
1723079700000|2024-08-08 01:15:00|2388.79|2388.49|2388.04|2387.74|2389.35|2388.99|2386.66|2386.3|1048
1723080000000|2024-08-08 01:20:00|2388.03|2387.73|2389.72|2389.42|2390.3|2389.89|2387.81|2387.48|977
1723080300000|2024-08-08 01:25:00|2389.64|2389.34|2388.36|2387.86|2389.8|2389.5|2387.8|2387.5|758
1723080600000|2024-08-08 01:30:00|2388.33|2388.03|2385.61|2385.31|2389.54|2389.16|2385.41|2385.11|785
1723080900000|2024-08-08 01:35:00|2385.53|2385.23|2386.08|2385.78|2387.16|2386.7|2385.49|2385.19|611
1723081200000|2024-08-08 01:40:00|2386.03|2385.73|2386.07|2385.77|2387.1|2386.7|2385.26|2384.85|683
1723081500000|2024-08-08 01:45:00|2386.24|2385.74|2385.93|2385.63|2387.41|2387.08|2385.68|2385.36|674
1723081800000|2024-08-08 01:50:00|2385.97|2385.67|2388.21|2387.71|2388.51|2388.12|2385.57|2385.17|671
1723082100000|2024-08-08 01:55:00|2388.07|2387.77|2387.11|2386.81|2388.44|2388.06|2387.05|2386.71|671
1723082400000|2024-08-08 02:00:00|2386.97|2386.67|2387.63|2387.33|2388.09|2387.78|2386.51|2386.11|760
1723082700000|2024-08-08 02:05:00|2387.62|2387.32|2387.67|2387.37|2388.7|2388.4|2387.57|2387.26|611
1723083000000|2024-08-08 02:10:00|2387.69|2387.39|2388.18|2387.88|2388.84|2388.49|2387.19|2386.85|603
1723083300000|2024-08-08 02:15:00|2388.19|2387.89|2388.22|2387.72|2388.86|2388.53|2387.92|2387.56|460
1723083600000|2024-08-08 02:20:00|2388.21|2387.71|2389.38|2389.08|2389.86|2389.5|2388.03|2387.7|496
1723083900000|2024-08-08 02:25:00|2389.37|2389.07|2388.68|2388.18|2389.48|2389.18|2388.3|2387.9|511
1723084200000|2024-08-08 02:30:00|2388.57|2388.27|2388.87|2388.57|2389.64|2389.27|2387.75|2387.45|686
1723084500000|2024-08-08 02:35:00|2388.84|2388.54|2388.93|2388.63|2389.84|2389.44|2388.59|2388.25|586
1723084800000|2024-08-08 02:40:00|2389.03|2388.53|2390.39|2390.09|2390.52|2390.19|2388.63|2388.22|591
1723085100000|2024-08-08 02:45:00|2390.46|2390.16|2388.88|2388.58|2390.82|2390.52|2388.72|2388.39|575
1723085400000|2024-08-08 02:50:00|2388.82|2388.52|2390.1|2389.8|2390.44|2390.14|2388.42|2388.06|454
1723085700000|2024-08-08 02:55:00|2390.14|2389.84|2390.86|2390.36|2391.11|2390.8|2390.09|2389.74|457
1723086000000|2024-08-08 03:00:00|2390.85|2390.35|2389.63|2389.33|2391.14|2390.81|2389.56|2389.26|662
1723086300000|2024-08-08 03:05:00|2389.6|2389.3|2389.55|2389.25|2390.48|2390.09|2389.31|2388.94|550
1723086600000|2024-08-08 03:10:00|2389.57|2389.27|2390.07|2389.77|2390.75|2390.43|2389.56|2389.22|451
1723086900000|2024-08-08 03:15:00|2390.15|2389.85|2390.32|2390.02|2390.38|2390.08|2389|2388.7|505
1723087200000|2024-08-08 03:20:00|2390.39|2389.89|2390.43|2390.13|2390.5|2390.2|2389.75|2389.45|454
1723087500000|2024-08-08 03:25:00|2390.38|2390.08|2389.86|2389.56|2390.5|2390.18|2389.44|2389.14|506
1723087800000|2024-08-08 03:30:00|2389.89|2389.59|2390.25|2389.95|2390.35|2389.97|2388.92|2388.62|510
1723088100000|2024-08-08 03:35:00|2390.24|2389.94|2391.14|2390.84|2391.31|2390.92|2389.96|2389.54|332
1723088400000|2024-08-08 03:40:00|2391.13|2390.83|2392.14|2391.64|2392.32|2391.98|2391.11|2390.79|366
1723088700000|2024-08-08 03:45:00|2392.04|2391.74|2392.64|2392.34|2392.94|2392.54|2391.83|2391.53|367
1723089000000|2024-08-08 03:50:00|2392.71|2392.41|2394.51|2394.21|2394.74|2394.44|2392.71|2392.41|462
1723089300000|2024-08-08 03:55:00|2394.49|2394.19|2394.54|2394.24|2395|2394.67|2394.13|2393.79|664
1723089600000|2024-08-08 04:00:00|2394.49|2394.19|2394.68|2394.38|2395.49|2395.16|2394.05|2393.7|621
1723089900000|2024-08-08 04:05:00|2394.67|2394.37|2396.04|2395.74|2396.19|2395.78|2394.57|2394.25|588
1723090200000|2024-08-08 04:10:00|2396.15|2395.65|2396.17|2395.87|2396.36|2396.03|2395.32|2394.99|501
1723090500000|2024-08-08 04:15:00|2396.14|2395.84|2395.28|2394.78|2396.25|2395.9|2394.67|2394.37|412
1723090800000|2024-08-08 04:20:00|2395.19|2394.89|2394.96|2394.66|2395.71|2395.39|2394.64|2394.34|352
1723091100000|2024-08-08 04:25:00|2394.92|2394.62|2393.92|2393.62|2395.19|2394.84|2393.29|2392.99|451
1723091400000|2024-08-08 04:30:00|2393.94|2393.64|2394.03|2393.73|2394.42|2394.08|2392.94|2392.64|476
1723091700000|2024-08-08 04:35:00|2394.13|2393.83|2395.21|2394.91|2395.38|2395.08|2394.13|2393.78|468
1723092000000|2024-08-08 04:40:00|2395.2|2394.9|2395.31|2395.01|2396.62|2396.32|2395.01|2394.69|424
1723092300000|2024-08-08 04:45:00|2395.45|2395.15|2395.86|2395.56|2395.95|2395.6|2394.48|2394.18|445
1723092600000|2024-08-08 04:50:00|2395.88|2395.58|2395.22|2394.92|2396.1|2395.7|2394.94|2394.58|353
1723092900000|2024-08-08 04:55:00|2395.39|2394.89|2394.57|2394.27|2395.39|2394.98|2394.15|2393.79|332
1723093200000|2024-08-08 05:00:00|2394.56|2394.26|2394.1|2393.8|2394.68|2394.38|2393.77|2393.47|378
1723093500000|2024-08-08 05:05:00|2394.28|2393.78|2394.44|2394.14|2395.5|2395.13|2394.1|2393.75|319
1723093800000|2024-08-08 05:10:00|2394.46|2394.16|2393.13|2392.83|2394.5|2394.17|2393.03|2392.7|402
1723094100000|2024-08-08 05:15:00|2393.14|2392.84|2393.35|2393.05|2394.19|2393.87|2393.07|2392.77|400
1723094400000|2024-08-08 05:20:00|2393.38|2393.08|2394.48|2394.18|2394.85|2394.55|2393.3|2392.93|337
1723094700000|2024-08-08 05:25:00|2394.55|2394.05|2395.11|2394.81|2395.5|2395.18|2394.32|2394.01|386
1723095000000|2024-08-08 05:30:00|2395.13|2394.83|2394.55|2394.25|2395.69|2395.39|2393.91|2393.5|652
1723095300000|2024-08-08 05:35:00|2394.48|2394.18|2393.33|2393.03|2395.11|2394.75|2393.24|2392.86|615
1723095600000|2024-08-08 05:40:00|2393.34|2393.04|2393.8|2393.3|2394.21|2393.91|2392.7|2392.35|647
1723095900000|2024-08-08 05:45:00|2393.63|2393.33|2393.7|2393.4|2393.81|2393.42|2392.72|2392.31|592
1723096200000|2024-08-08 05:50:00|2393.63|2393.33|2394.23|2393.73|2394.49|2394.16|2393.31|2392.85|579
1723096500000|2024-08-08 05:55:00|2394.24|2393.74|2395.43|2395.13|2395.56|2395.23|2393.81|2393.51|722
1723096800000|2024-08-08 06:00:00|2395.44|2395.14|2393.88|2393.58|2395.95|2395.64|2393.76|2393.44|836
1723097100000|2024-08-08 06:05:00|2393.86|2393.56|2393.58|2393.28|2394.48|2394.11|2393.03|2392.62|814
1723097400000|2024-08-08 06:10:00|2393.57|2393.27|2394.99|2394.69|2395.61|2395.29|2392.88|2392.51|670
1723097700000|2024-08-08 06:15:00|2394.95|2394.65|2393.63|2393.33|2395.29|2394.99|2393.43|2393.13|737
1723098000000|2024-08-08 06:20:00|2393.71|2393.21|2398.05|2397.75|2398.09|2397.79|2393.58|2393.15|872
1723098300000|2024-08-08 06:25:00|2398.03|2397.73|2399.24|2398.94|2400.97|2400.67|2397.58|2397.28|1244
1723098600000|2024-08-08 06:30:00|2399.23|2398.93|2400.54|2400.24|2400.9|2400.58|2399.11|2398.81|975
1723098900000|2024-08-08 06:35:00|2400.6|2400.3|2399.49|2399.19|2400.85|2400.49|2398.56|2398.25|895
1723099200000|2024-08-08 06:40:00|2399.44|2399.14|2396.98|2396.68|2399.52|2399.22|2396.94|2396.64|611
1723099500000|2024-08-08 06:45:00|2397.08|2396.78|2397.7|2397.4|2398.2|2397.87|2397.02|2396.72|749
1723099800000|2024-08-08 06:50:00|2397.69|2397.39|2397.26|2396.96|2398.44|2398.04|2396.89|2396.49|642
1723100100000|2024-08-08 06:55:00|2397.37|2397.07|2397.98|2397.68|2398.65|2398.3|2396.77|2396.4|671
1723100400000|2024-08-08 07:00:00|2397.93|2397.63|2399|2398.7|2400.55|2400.2|2397.63|2397.33|711
1723100700000|2024-08-08 07:05:00|2399.05|2398.75|2396.99|2396.69|2399.32|2398.98|2396.98|2396.65|802
1723101000000|2024-08-08 07:10:00|2396.92|2396.62|2396.36|2396.06|2397.85|2397.48|2396.16|2395.78|592
1723101300000|2024-08-08 07:15:00|2396.34|2396.04|2396.28|2395.98|2396.97|2396.65|2395.53|2395.19|708
1723101600000|2024-08-08 07:20:00|2396.27|2395.97|2397.48|2396.98|2397.63|2397.17|2395.96|2395.64|788
1723101900000|2024-08-08 07:25:00|2397.44|2396.94|2396.16|2395.66|2398.03|2397.67|2395.61|2395.21|784
1723102200000|2024-08-08 07:30:00|2396.07|2395.77|2395.9|2395.6|2396.26|2395.79|2394.94|2394.59|572
1723102500000|2024-08-08 07:35:00|2395.88|2395.58|2397.22|2396.92|2397.26|2396.96|2395.51|2395.21|648
1723102800000|2024-08-08 07:40:00|2397.21|2396.91|2396.39|2396.09|2397.39|2397.09|2396.19|2395.81|795
1723103100000|2024-08-08 07:45:00|2396.49|2395.99|2396.57|2396.27|2398.44|2398.07|2395.9|2395.6|971
1723103400000|2024-08-08 07:50:00|2396.64|2396.34|2396.26|2395.96|2397|2396.66|2395.96|2395.57|594
1723103700000|2024-08-08 07:55:00|2396.24|2395.94|2397.03|2396.73|2397.11|2396.8|2395.95|2395.53|622
1723104000000|2024-08-08 08:00:00|2397.01|2396.71|2397.94|2397.64|2398.33|2397.97|2396.97|2396.59|694
1723104300000|2024-08-08 08:05:00|2398.02|2397.52|2397.5|2397.2|2398.36|2398.05|2397.04|2396.65|568
1723104600000|2024-08-08 08:10:00|2397.49|2397.19|2396.95|2396.65|2397.5|2397.2|2396.25|2395.93|427
1723104900000|2024-08-08 08:15:00|2396.94|2396.64|2396.23|2395.93|2397.78|2397.48|2395.96|2395.6|487
1723105200000|2024-08-08 08:20:00|2396.24|2395.94|2395.74|2395.44|2396.5|2396.14|2395.33|2395.03|544
1723105500000|2024-08-08 08:25:00|2395.7|2395.4|2394.84|2394.54|2395.74|2395.44|2394.44|2394.14|440
1723105800000|2024-08-08 08:30:00|2394.82|2394.52|2394.27|2393.97|2394.82|2394.52|2393.16|2392.75|459
1723106100000|2024-08-08 08:35:00|2394.29|2393.99|2394.29|2393.99|2395.22|2394.92|2393.98|2393.68|442
1723106400000|2024-08-08 08:40:00|2394.3|2394|2394.58|2394.28|2395.29|2394.99|2393.92|2393.62|427
1723106700000|2024-08-08 08:45:00|2394.57|2394.27|2394.19|2393.89|2395.34|2394.96|2394.19|2393.83|403
1723107000000|2024-08-08 08:50:00|2394.12|2393.82|2394.49|2394.19|2394.59|2394.27|2393.1|2392.8|473
1723107300000|2024-08-08 08:55:00|2394.48|2394.18|2394.84|2394.34|2394.85|2394.48|2394.17|2393.85|460
1723107600000|2024-08-08 09:00:00|2394.75|2394.45|2397.49|2397.19|2398.46|2398.16|2394.75|2394.43|699
1723107900000|2024-08-08 09:05:00|2397.5|2397.2|2397.51|2397.21|2399.23|2398.89|2397.01|2396.71|521
1723108200000|2024-08-08 09:10:00|2397.53|2397.23|2396.25|2395.95|2397.7|2397.4|2396.23|2395.93|342
1723108500000|2024-08-08 09:15:00|2396.28|2395.98|2397.6|2397.3|2397.61|2397.31|2395.93|2395.58|436
1723108800000|2024-08-08 09:20:00|2397.68|2397.38|2395.91|2395.61|2397.71|2397.38|2395.78|2395.48|345
1723109100000|2024-08-08 09:25:00|2395.95|2395.65|2396.23|2395.93|2396.83|2396.42|2395.65|2395.32|333
1723109400000|2024-08-08 09:30:00|2396.24|2395.94|2396.16|2395.86|2396.46|2396.16|2395.59|2395.24|475
1723109700000|2024-08-08 09:35:00|2396.15|2395.85|2394.88|2394.38|2396.53|2396.16|2394.41|2394.08|553
1723110000000|2024-08-08 09:40:00|2394.8|2394.5|2395.08|2394.78|2395.72|2395.42|2394.07|2393.68|552
1723110300000|2024-08-08 09:45:00|2395.06|2394.76|2395.93|2395.63|2396.23|2395.92|2394.72|2394.33|655
1723110600000|2024-08-08 09:50:00|2395.94|2395.64|2395.53|2395.23|2396.28|2395.94|2394.92|2394.56|549
1723110900000|2024-08-08 09:55:00|2395.48|2395.18|2396.42|2396.12|2396.43|2396.13|2394.8|2394.5|521
1723111200000|2024-08-08 10:00:00|2396.44|2396.14|2398.14|2397.84|2398.25|2397.95|2396.44|2396.14|486
1723111500000|2024-08-08 10:05:00|2398.17|2397.87|2398.86|2398.56|2399.44|2399.14|2397.85|2397.55|470
1723111800000|2024-08-08 10:10:00|2398.87|2398.57|2398.63|2398.33|2399.26|2398.96|2398.2|2397.9|551
1723112100000|2024-08-08 10:15:00|2398.62|2398.32|2398.59|2398.29|2399.62|2399.32|2398.52|2398.17|426
1723112400000|2024-08-08 10:20:00|2398.55|2398.25|2399.41|2399.11|2399.76|2399.46|2398.38|2398.08|450
1723112700000|2024-08-08 10:25:00|2399.34|2399.04|2400.01|2399.71|2400.01|2399.71|2398.95|2398.56|446
1723113000000|2024-08-08 10:30:00|2400.02|2399.72|2399.99|2399.69|2400.02|2399.72|2398.95|2398.65|396
1723113300000|2024-08-08 10:35:00|2400.03|2399.73|2400.41|2400.11|2400.48|2400.18|2399.32|2398.95|368
1723113600000|2024-08-08 10:40:00|2400.39|2400.09|2403.63|2403.33|2404.89|2404.59|2399.38|2399.08|651
1723113900000|2024-08-08 10:45:00|2403.64|2403.34|2401.29|2400.99|2404.02|2403.72|2400.26|2399.96|730
1723114200000|2024-08-08 10:50:00|2401.26|2400.96|2403.85|2403.55|2403.95|2403.65|2401.26|2400.96|588
1723114500000|2024-08-08 10:55:00|2403.87|2403.57|2405.5|2405.2|2406.7|2406.32|2403.87|2403.57|740
1723114800000|2024-08-08 11:00:00|2405.3|2405|2406.74|2406.44|2406.83|2406.53|2405.17|2404.87|766
1723115100000|2024-08-08 11:05:00|2406.9|2406.6|2407.53|2407.23|2408.5|2408.16|2406.27|2405.97|709
1723115400000|2024-08-08 11:10:00|2407.5|2407.2|2410.44|2410.14|2412.05|2411.75|2407.46|2407.16|776
1723115700000|2024-08-08 11:15:00|2410.43|2410.13|2411.93|2411.63|2412.08|2411.73|2410.17|2409.87|801
1723116000000|2024-08-08 11:20:00|2411.92|2411.62|2411.76|2411.46|2412.79|2412.49|2411.39|2411.09|650
1723116300000|2024-08-08 11:25:00|2411.77|2411.47|2410.97|2410.67|2413.01|2412.6|2410.89|2410.55|679
1723116600000|2024-08-08 11:30:00|2410.96|2410.66|2409.78|2409.48|2411.16|2410.84|2409.24|2408.94|742
1723116900000|2024-08-08 11:35:00|2409.88|2409.58|2408.09|2407.79|2410.17|2409.81|2407.78|2407.48|649
1723117200000|2024-08-08 11:40:00|2408.08|2407.78|2409.73|2409.43|2410.2|2409.75|2406.58|2406.28|807
1723117500000|2024-08-08 11:45:00|2409.72|2409.42|2413.26|2412.96|2413.78|2413.48|2409.25|2408.95|801
1723117800000|2024-08-08 11:50:00|2413.25|2412.95|2412.11|2411.81|2413.29|2412.95|2411.28|2410.98|713
1723118100000|2024-08-08 11:55:00|2412.13|2411.83|2412.49|2412.19|2413.25|2412.95|2411.75|2411.45|653
1723118400000|2024-08-08 12:00:00|2412.52|2412.22|2411.63|2411.33|2412.86|2412.56|2411.08|2410.78|789
1723118700000|2024-08-08 12:05:00|2411.65|2411.35|2411.97|2411.67|2412.97|2412.67|2410.17|2409.87|751
1723119000000|2024-08-08 12:10:00|2411.99|2411.69|2413.4|2413.1|2413.77|2413.36|2411.6|2411.29|654
1723119300000|2024-08-08 12:15:00|2413.34|2413.04|2413.02|2412.72|2414.7|2414.4|2412.93|2412.63|742
1723119600000|2024-08-08 12:20:00|2413.01|2412.71|2413.23|2412.93|2415.76|2415.46|2412.61|2412.31|974
1723119900000|2024-08-08 12:25:00|2413.22|2412.92|2414.38|2414.08|2415.19|2414.82|2413.03|2412.73|818
1723120200000|2024-08-08 12:30:00|2413.91|2413.61|2409.96|2409.66|2413.91|2413.61|2408.5|2407.01|1717
1723120500000|2024-08-08 12:35:00|2409.98|2409.68|2410.77|2410.27|2411.85|2411.43|2408.23|2407.93|1479
1723120800000|2024-08-08 12:40:00|2410.78|2410.28|2409.58|2409.28|2411.01|2410.6|2407.39|2407.09|1242
1723121100000|2024-08-08 12:45:00|2409.59|2409.29|2408.59|2408.29|2410.36|2410.06|2407.91|2407.61|1094
1723121400000|2024-08-08 12:50:00|2408.78|2408.48|2408.7|2408.4|2409.68|2409.28|2407.5|2407.2|1121
1723121700000|2024-08-08 12:55:00|2408.63|2408.33|2408.29|2407.99|2409.26|2408.9|2407.34|2407.04|988
1723122000000|2024-08-08 13:00:00|2408.34|2408.04|2407.28|2406.98|2408.34|2408.04|2404.8|2404.5|1438
1723122300000|2024-08-08 13:05:00|2407.2|2406.9|2405.52|2405.22|2408.84|2408.54|2405.24|2404.94|1029
1723122600000|2024-08-08 13:10:00|2405.64|2405.34|2405.53|2405.23|2406.78|2406.48|2404.47|2404.17|1088
1723122900000|2024-08-08 13:15:00|2405.55|2405.25|2405.41|2405.11|2406.71|2406.41|2402.56|2402.26|1231
1723123200000|2024-08-08 13:20:00|2405.4|2405.1|2406.52|2406.22|2408.1|2407.8|2405.09|2404.79|1067
1723123500000|2024-08-08 13:25:00|2406.48|2406.18|2410.09|2409.79|2411.7|2411.4|2406.15|2405.85|1243
1723123800000|2024-08-08 13:30:00|2410.13|2409.83|2410.39|2410.09|2410.66|2410.36|2407.97|2407.67|1272
1723124100000|2024-08-08 13:35:00|2410.37|2410.07|2412.72|2412.42|2414.41|2414.11|2410.17|2409.87|1251
1723124400000|2024-08-08 13:40:00|2412.78|2412.48|2415.58|2415.28|2415.71|2415.41|2412.3|2412|1459
1723124700000|2024-08-08 13:45:00|2415.62|2415.32|2410.9|2410.6|2415.62|2415.32|2409.39|2409.09|1493
1723125000000|2024-08-08 13:50:00|2410.92|2410.62|2412.83|2412.53|2413.68|2413.38|2410.7|2410.4|1163
1723125300000|2024-08-08 13:55:00|2412.86|2412.56|2414.37|2414.07|2414.37|2414.07|2411.52|2411.22|1110
1723125600000|2024-08-08 14:00:00|2414.39|2414.09|2412.58|2412.28|2414.8|2414.5|2410.14|2409.75|1456
1723125900000|2024-08-08 14:05:00|2412.59|2412.29|2414.49|2414.19|2414.65|2414.32|2409.5|2409.2|1475
1723126200000|2024-08-08 14:10:00|2414.48|2414.18|2418.53|2418.23|2420.94|2420.64|2414.42|2414.12|1450
1723126500000|2024-08-08 14:15:00|2418.5|2418.2|2419.83|2419.53|2420.06|2419.76|2417.65|2417.35|1045
1723126800000|2024-08-08 14:20:00|2419.74|2419.44|2420.97|2420.67|2422.54|2422.24|2417.6|2417.3|1299
1723127100000|2024-08-08 14:25:00|2420.95|2420.65|2424.04|2423.74|2424.3|2424|2419.84|2419.54|1438
1723127400000|2024-08-08 14:30:00|2424.06|2423.76|2421.27|2420.97|2424.55|2424.25|2419.98|2419.67|1101
1723127700000|2024-08-08 14:35:00|2421.26|2420.96|2419.05|2418.75|2421.71|2421.41|2418.37|2418.07|1196
1723128000000|2024-08-08 14:40:00|2419.09|2418.79|2419.25|2418.95|2419.91|2419.61|2417.05|2416.75|1159
1723128300000|2024-08-08 14:45:00|2419.14|2418.84|2416.39|2416.09|2419.55|2419.25|2415.85|2415.55|1161
1723128600000|2024-08-08 14:50:00|2416.38|2416.08|2416.05|2415.75|2417.47|2417.17|2415.55|2415.25|942
1723128900000|2024-08-08 14:55:00|2415.9|2415.6|2413.93|2413.63|2416.29|2415.99|2412.49|2412.19|1183
1723129200000|2024-08-08 15:00:00|2414.06|2413.76|2414.45|2414.15|2414.94|2414.64|2412.16|2411.86|1058
1723129500000|2024-08-08 15:05:00|2414.46|2414.16|2416|2415.7|2416|2415.7|2414.14|2413.84|936
1723129800000|2024-08-08 15:10:00|2416.03|2415.73|2413.13|2412.83|2416.89|2416.59|2412.9|2412.6|956
1723130100000|2024-08-08 15:15:00|2413.1|2412.8|2414.74|2414.44|2414.91|2414.47|2412.95|2412.65|816
1723130400000|2024-08-08 15:20:00|2414.76|2414.46|2416.43|2416.13|2416.49|2416.19|2414.49|2414.14|823
1723130700000|2024-08-08 15:25:00|2416.42|2416.12|2415.32|2415.02|2416.93|2416.63|2414.66|2414.36|761
1723131000000|2024-08-08 15:30:00|2415.35|2415.05|2417.64|2417.34|2417.93|2417.52|2414.36|2414.06|772
1723131300000|2024-08-08 15:35:00|2417.59|2417.29|2416.89|2416.59|2417.84|2417.51|2416|2415.69|807
1723131600000|2024-08-08 15:40:00|2416.83|2416.53|2418.3|2418|2418.94|2418.57|2416.47|2416.17|771
1723131900000|2024-08-08 15:45:00|2418.4|2417.9|2417.79|2417.29|2418.42|2418.12|2417.32|2417.02|718
1723132200000|2024-08-08 15:50:00|2417.69|2417.39|2419.78|2419.48|2420.55|2420.25|2417.69|2417.39|712
1723132500000|2024-08-08 15:55:00|2419.66|2419.36|2418.87|2418.57|2420.37|2420.01|2418.65|2418.35|644
1723132800000|2024-08-08 16:00:00|2418.85|2418.55|2419.01|2418.71|2419.9|2419.6|2418.85|2418.55|653
1723133100000|2024-08-08 16:05:00|2419|2418.7|2420.29|2419.99|2421.02|2420.72|2418.99|2418.64|866
1723133400000|2024-08-08 16:10:00|2420.28|2419.98|2420.84|2420.54|2421.18|2420.88|2420.2|2419.9|725
1723133700000|2024-08-08 16:15:00|2420.87|2420.57|2419.88|2419.58|2421.03|2420.73|2419.54|2419.24|726
1723134000000|2024-08-08 16:20:00|2419.86|2419.56|2422.23|2421.93|2422.83|2422.53|2419.83|2419.53|772
1723134300000|2024-08-08 16:25:00|2422.22|2421.92|2423.37|2423.07|2424.02|2423.72|2422.03|2421.73|718
1723134600000|2024-08-08 16:30:00|2423.43|2423.13|2421.21|2420.91|2423.48|2423.18|2421.08|2420.73|840
1723134900000|2024-08-08 16:35:00|2421.27|2420.97|2419.16|2418.86|2421.27|2420.97|2419.02|2418.72|761
1723135200000|2024-08-08 16:40:00|2419.19|2418.89|2419.58|2419.28|2420.19|2419.86|2418.49|2418.19|715
1723135500000|2024-08-08 16:45:00|2419.56|2419.26|2418.97|2418.67|2420.61|2420.19|2418.53|2418.15|717
1723135800000|2024-08-08 16:50:00|2419.02|2418.72|2418.88|2418.58|2419.58|2419.18|2418.07|2417.76|706
1723136100000|2024-08-08 16:55:00|2418.89|2418.59|2418.35|2418.05|2419.1|2418.74|2416.97|2416.67|793
1723136400000|2024-08-08 17:00:00|2418.34|2418.04|2417.4|2417.1|2418.56|2418.24|2417.2|2416.9|992
1723136700000|2024-08-08 17:05:00|2417.39|2417.09|2418.62|2418.32|2418.81|2418.51|2416.02|2415.72|799
1723137000000|2024-08-08 17:10:00|2418.66|2418.36|2421.94|2421.64|2422.6|2422.25|2418.3|2418|790
1723137300000|2024-08-08 17:15:00|2421.93|2421.63|2422.03|2421.73|2422.97|2422.67|2421.07|2420.77|707
1723137600000|2024-08-08 17:20:00|2422.02|2421.72|2422.26|2421.96|2422.82|2422.52|2421.17|2420.87|830
1723137900000|2024-08-08 17:25:00|2422.36|2421.86|2423.87|2423.57|2424.42|2424.12|2422.14|2421.77|789
1723138200000|2024-08-08 17:30:00|2423.88|2423.58|2422.95|2422.45|2425.1|2424.8|2422.03|2421.66|802
1723138500000|2024-08-08 17:35:00|2422.94|2422.44|2421.71|2421.41|2422.94|2422.52|2421.4|2421.04|712
1723138800000|2024-08-08 17:40:00|2421.7|2421.4|2422.08|2421.78|2422.51|2422.21|2421.35|2421.05|613
1723139100000|2024-08-08 17:45:00|2422.13|2421.83|2423.19|2422.89|2423.21|2422.91|2421.28|2420.98|639
1723139400000|2024-08-08 17:50:00|2423.2|2422.9|2424.3|2424|2424.53|2424.23|2423.03|2422.73|552
1723139700000|2024-08-08 17:55:00|2424.28|2423.98|2423.74|2423.44|2424.44|2424.07|2423.02|2422.67|637
1723140000000|2024-08-08 18:00:00|2423.69|2423.39|2422.97|2422.67|2423.9|2423.6|2422.53|2422.18|555
1723140300000|2024-08-08 18:05:00|2422.95|2422.65|2424.4|2424.1|2424.46|2424.13|2422.94|2422.57|597
1723140600000|2024-08-08 18:10:00|2424.41|2424.11|2426.18|2425.88|2426.56|2426.26|2424.14|2423.84|651
1723140900000|2024-08-08 18:15:00|2426.19|2425.89|2424.51|2424.21|2426.22|2425.9|2424.5|2424.2|665
1723141200000|2024-08-08 18:20:00|2424.5|2424.2|2424.54|2424.24|2424.95|2424.65|2423.86|2423.49|469
1723141500000|2024-08-08 18:25:00|2424.53|2424.23|2425.6|2425.3|2425.76|2425.46|2424.52|2424.19|584
1723141800000|2024-08-08 18:30:00|2425.66|2425.36|2425.03|2424.73|2425.91|2425.46|2424.68|2424.29|547
1723142100000|2024-08-08 18:35:00|2425.04|2424.74|2425.46|2425.16|2426.19|2425.85|2424.76|2424.46|497
1723142400000|2024-08-08 18:40:00|2425.47|2425.17|2424.65|2424.35|2425.51|2425.21|2424.28|2423.98|576
1723142700000|2024-08-08 18:45:00|2424.6|2424.3|2424.15|2423.85|2425.47|2425.17|2424.09|2423.79|458
1723143000000|2024-08-08 18:50:00|2424.14|2423.84|2424.31|2424.01|2424.81|2424.51|2424.02|2423.72|364
1723143300000|2024-08-08 18:55:00|2424.32|2424.02|2424.2|2423.9|2424.54|2424.24|2423.38|2423.08|497
1723143600000|2024-08-08 19:00:00|2424.17|2423.87|2422.7|2422.4|2424.2|2423.9|2422.51|2422.21|689
1723143900000|2024-08-08 19:05:00|2422.8|2422.5|2424.07|2423.77|2424.17|2423.87|2422.42|2422.12|518
1723144200000|2024-08-08 19:10:00|2424.08|2423.78|2424.17|2423.87|2424.8|2424.47|2423.94|2423.6|500
1723144500000|2024-08-08 19:15:00|2424.24|2423.94|2423.27|2422.97|2424.26|2423.96|2422.96|2422.61|646
1723144800000|2024-08-08 19:20:00|2423.34|2423.04|2424.17|2423.87|2424.56|2424.26|2423.04|2422.74|541
1723145100000|2024-08-08 19:25:00|2424.14|2423.84|2424.78|2424.48|2425.07|2424.77|2424.06|2423.76|460
1723145400000|2024-08-08 19:30:00|2424.8|2424.5|2422.02|2421.72|2424.86|2424.56|2421.85|2421.55|690
1723145700000|2024-08-08 19:35:00|2422.16|2421.66|2422.23|2421.93|2422.49|2422.19|2421.81|2421.51|543
1723146000000|2024-08-08 19:40:00|2422.18|2421.88|2423.81|2423.51|2424.03|2423.68|2421.84|2421.54|546
1723146300000|2024-08-08 19:45:00|2423.85|2423.55|2423.46|2423.16|2424.43|2424.13|2423.35|2423.05|669
1723146600000|2024-08-08 19:50:00|2423.42|2423.12|2423.17|2422.87|2423.88|2423.58|2422.85|2422.55|616
1723146900000|2024-08-08 19:55:00|2423.18|2422.88|2423.79|2423.49|2423.91|2423.61|2422.79|2422.49|599
1723147200000|2024-08-08 20:00:00|2423.83|2423.53|2424.31|2424.01|2424.32|2424.02|2423.25|2422.95|387
1723147500000|2024-08-08 20:05:00|2424.32|2424.02|2424.06|2423.76|2424.5|2424.2|2423.85|2423.55|373
1723147800000|2024-08-08 20:10:00|2424.07|2423.77|2424.13|2423.83|2424.42|2424.12|2423.75|2423.45|333
1723148100000|2024-08-08 20:15:00|2424.14|2423.84|2425.78|2425.48|2425.78|2425.48|2423.98|2423.68|318
1723148400000|2024-08-08 20:20:00|2425.77|2425.47|2426.33|2426.03|2426.59|2426.27|2425.63|2425.33|277
1723148700000|2024-08-08 20:25:00|2426.34|2426.04|2426.09|2425.79|2426.41|2426.04|2425.81|2425.51|394
1723149000000|2024-08-08 20:30:00|2426.1|2425.8|2425.54|2425.24|2426.1|2425.8|2424.89|2424.53|349
1723149300000|2024-08-08 20:35:00|2425.53|2425.23|2426.04|2425.74|2426.32|2426.02|2425.47|2425.17|312
1723149600000|2024-08-08 20:40:00|2426.02|2425.72|2426|2425.7|2426.3|2426|2425.84|2425.54|205
1723149900000|2024-08-08 20:45:00|2425.99|2425.69|2425.92|2425.62|2426.16|2425.86|2425.63|2425.33|245
1723150200000|2024-08-08 20:50:00|2425.93|2425.63|2427.45|2427.15|2427.86|2427.56|2425.92|2425.62|303
1723150500000|2024-08-08 20:55:00|2427.26|2426.96|2427.95|2427.45|2427.95|2427.55|2426.75|2426.45|259
1723154400000|2024-08-08 22:00:00|2428.4|2425.92|2427.4|2426.9|2428.43|2427.98|2427.05|2425.71|129
1723154700000|2024-08-08 22:05:00|2427.55|2427.05|2426.73|2426.23|2427.55|2427.05|2425.2|2424.7|134
1723155000000|2024-08-08 22:10:00|2426.65|2426.15|2426.67|2426.17|2427.78|2427.28|2425.75|2425.25|423
1723155300000|2024-08-08 22:15:00|2426.66|2426.16|2425.27|2424.77|2426.84|2426.39|2425.07|2424.65|249
1723155600000|2024-08-08 22:20:00|2425.18|2424.68|2425.74|2425.44|2426.04|2425.68|2424.8|2424.49|396
1723155900000|2024-08-08 22:25:00|2425.73|2425.43|2426.05|2425.75|2427.24|2426.84|2425.53|2425.14|376
1723156200000|2024-08-08 22:30:00|2426.15|2425.65|2425.87|2425.37|2426.49|2426.04|2425.03|2424.61|348
1723156500000|2024-08-08 22:35:00|2425.86|2425.36|2426.16|2425.66|2426.35|2425.85|2425.28|2424.98|150
1723156800000|2024-08-08 22:40:00|2426.15|2425.65|2425.68|2425.18|2426.25|2425.75|2425.62|2425.17|132
1723157100000|2024-08-08 22:45:00|2425.67|2425.17|2425.64|2425.14|2425.9|2425.52|2425.52|2425.14|120
1723157400000|2024-08-08 22:50:00|2425.67|2425.17|2425.93|2425.43|2426|2425.63|2425.47|2425.07|165
1723157700000|2024-08-08 22:55:00|2425.92|2425.42|2426.14|2425.64|2426.14|2425.65|2425.61|2425.2|117
1723158000000|2024-08-08 23:00:00|2426.12|2425.62|2426.33|2425.83|2426.74|2426.34|2425.84|2425.52|234
1723158300000|2024-08-08 23:05:00|2426.3|2425.8|2425.85|2425.35|2426.3|2425.9|2425.61|2425.21|225
1723158600000|2024-08-08 23:10:00|2425.86|2425.36|2425.3|2424.8|2425.92|2425.49|2424.69|2424.3|353
1723158900000|2024-08-08 23:15:00|2425.29|2424.79|2424.89|2424.59|2425.29|2424.88|2424.7|2424.3|218
1723159200000|2024-08-08 23:20:00|2424.99|2424.49|2424.09|2423.59|2425|2424.5|2423.63|2423.28|248
1723159500000|2024-08-08 23:25:00|2424.08|2423.58|2423.71|2423.21|2424.39|2424.02|2423.29|2422.9|184
1723159800000|2024-08-08 23:30:00|2423.72|2423.22|2424.02|2423.52|2424.2|2423.8|2423.32|2422.94|183
1723160100000|2024-08-08 23:35:00|2424.01|2423.51|2425.09|2424.59|2425.3|2424.88|2423.83|2423.4|163
1723160400000|2024-08-08 23:40:00|2425.1|2424.6|2424.5|2424|2425.1|2424.6|2424.38|2424|131
1723160700000|2024-08-08 23:45:00|2424.51|2424.01|2423.57|2423.07|2424.7|2424.27|2423.21|2422.81|257
1723161000000|2024-08-08 23:50:00|2423.6|2423.1|2424.79|2424.49|2424.9|2424.54|2423.13|2422.8|233
1723161300000|2024-08-08 23:55:00|2424.91|2424.41|2424.83|2424.53|2425.58|2425.28|2424.59|2424.25|381
1723161600000|2024-08-09 00:00:00|2424.87|2424.57|2425.38|2424.88|2425.57|2425.27|2424.18|2423.85|585
1723161900000|2024-08-09 00:05:00|2425.24|2424.94|2423.72|2423.42|2425.34|2425.04|2423.7|2423.31|415
1723162200000|2024-08-09 00:10:00|2423.71|2423.41|2424.07|2423.77|2424.36|2424.01|2423.41|2423.02|299
1723162500000|2024-08-09 00:15:00|2424.09|2423.79|2424.4|2423.9|2425|2424.67|2424.01|2423.71|378
1723162800000|2024-08-09 00:20:00|2424.41|2423.91|2425.02|2424.52|2425.12|2424.73|2424.22|2423.91|342
1723163100000|2024-08-09 00:25:00|2424.84|2424.54|2423.99|2423.69|2425.12|2424.76|2423.99|2423.69|312
1723163400000|2024-08-09 00:30:00|2424.02|2423.52|2423.53|2423.23|2424.34|2423.99|2422.9|2422.57|376
1723163700000|2024-08-09 00:35:00|2423.44|2423.14|2423.72|2423.42|2424.66|2424.36|2422.88|2422.5|396
1723164000000|2024-08-09 00:40:00|2423.69|2423.39|2424.75|2424.45|2425.27|2424.93|2423.6|2423.29|426
1723164300000|2024-08-09 00:45:00|2424.73|2424.43|2424.53|2424.23|2424.97|2424.64|2423.85|2423.55|357
1723164600000|2024-08-09 00:50:00|2424.54|2424.24|2423.45|2423.15|2424.58|2424.28|2423.37|2423.07|496
1723164900000|2024-08-09 00:55:00|2423.41|2423.11|2424.16|2423.86|2424.18|2423.86|2422.76|2422.41|536
1723165200000|2024-08-09 01:00:00|2424.21|2423.91|2422.27|2421.97|2424.22|2423.92|2421.66|2421.26|1115
1723165500000|2024-08-09 01:05:00|2422.26|2421.96|2422.09|2421.79|2423.55|2423.25|2421.85|2421.53|868
1723165800000|2024-08-09 01:10:00|2422.03|2421.73|2420.48|2420.18|2422.2|2421.83|2420.35|2420.05|641
1723166100000|2024-08-09 01:15:00|2420.49|2420.19|2421.96|2421.66|2422.22|2421.88|2420.41|2420.05|679
1723166400000|2024-08-09 01:20:00|2421.98|2421.68|2424.78|2424.48|2425|2424.7|2421.95|2421.61|677
1723166700000|2024-08-09 01:25:00|2424.76|2424.46|2424.21|2423.91|2425.21|2424.86|2423.78|2423.4|681
1723167000000|2024-08-09 01:30:00|2424.28|2423.98|2424.8|2424.5|2426.12|2425.71|2424.03|2423.66|887
1723167300000|2024-08-09 01:35:00|2424.82|2424.52|2425.4|2425.1|2425.82|2425.44|2423.71|2423.41|683
1723167600000|2024-08-09 01:40:00|2425.38|2425.08|2425.96|2425.66|2427.04|2426.7|2424.88|2424.58|706
1723167900000|2024-08-09 01:45:00|2426.05|2425.55|2425.53|2425.23|2426.76|2426.41|2424.38|2424.08|730
1723168200000|2024-08-09 01:50:00|2425.52|2425.22|2425.37|2425.07|2427.77|2427.47|2425.22|2424.81|663
1723168500000|2024-08-09 01:55:00|2425.34|2425.04|2427.48|2427.18|2427.48|2427.18|2424.55|2424.23|668
1723168800000|2024-08-09 02:00:00|2427.43|2427.13|2425.6|2425.3|2429.15|2428.85|2425.44|2425.09|917
1723169100000|2024-08-09 02:05:00|2425.63|2425.33|2425.58|2425.28|2426.55|2426.15|2424.49|2424.19|582
1723169400000|2024-08-09 02:10:00|2425.57|2425.27|2425.53|2425.23|2426.28|2425.91|2424.5|2424.2|642
1723169700000|2024-08-09 02:15:00|2425.46|2425.16|2425.85|2425.35|2426.16|2425.76|2425.36|2425.05|292
1723170000000|2024-08-09 02:20:00|2425.7|2425.4|2426.44|2426.14|2426.65|2426.27|2425.56|2425.16|428
1723170300000|2024-08-09 02:25:00|2426.45|2426.15|2425.52|2425.22|2426.45|2426.15|2424.74|2424.34|421
1723170600000|2024-08-09 02:30:00|2425.55|2425.25|2425.15|2424.85|2425.59|2425.29|2424.28|2423.98|688
1723170900000|2024-08-09 02:35:00|2425.13|2424.83|2424.04|2423.74|2425.13|2424.83|2423.44|2423.07|577
1723171200000|2024-08-09 02:40:00|2423.99|2423.69|2425.53|2425.23|2425.83|2425.53|2423.91|2423.55|454
1723171500000|2024-08-09 02:45:00|2425.55|2425.25|2424.62|2424.32|2426.36|2425.99|2424.42|2424.02|510
1723171800000|2024-08-09 02:50:00|2424.64|2424.34|2424.56|2424.26|2424.9|2424.48|2423.26|2422.9|519
1723172100000|2024-08-09 02:55:00|2424.7|2424.2|2422.81|2422.31|2424.8|2424.4|2422.63|2422.29|613
1723172400000|2024-08-09 03:00:00|2422.71|2422.41|2423.19|2422.89|2423.26|2422.96|2422.16|2421.76|563
1723172700000|2024-08-09 03:05:00|2423.22|2422.92|2422.47|2422.17|2423.63|2423.33|2422.24|2421.87|523
1723173000000|2024-08-09 03:10:00|2422.46|2422.16|2421.65|2421.15|2422.56|2422.24|2421.24|2420.94|711
1723173300000|2024-08-09 03:15:00|2421.57|2421.27|2421.63|2421.33|2422.41|2422.06|2421.37|2420.96|751
1723173600000|2024-08-09 03:20:00|2421.59|2421.29|2421.78|2421.48|2421.99|2421.65|2420.72|2420.36|636
1723173900000|2024-08-09 03:25:00|2421.86|2421.56|2422.12|2421.82|2422.23|2421.89|2421.3|2420.94|424
1723174200000|2024-08-09 03:30:00|2422.17|2421.87|2421.82|2421.52|2422.39|2422.05|2421.28|2420.97|405
1723174500000|2024-08-09 03:35:00|2421.85|2421.35|2420.46|2420.16|2421.85|2421.35|2420.08|2419.75|359
1723174800000|2024-08-09 03:40:00|2420.61|2420.31|2420.96|2420.66|2421.44|2421.14|2420.46|2420.06|370
1723175100000|2024-08-09 03:45:00|2420.99|2420.69|2419.82|2419.52|2421.24|2420.94|2419.8|2419.5|400
1723175400000|2024-08-09 03:50:00|2419.86|2419.56|2421.72|2421.22|2421.72|2421.33|2419.56|2419.26|375
1723175700000|2024-08-09 03:55:00|2421.74|2421.24|2421.26|2420.96|2421.89|2421.52|2420.89|2420.49|302
1723176000000|2024-08-09 04:00:00|2421.25|2420.95|2421.39|2421.09|2421.81|2421.48|2421.06|2420.69|378
1723176300000|2024-08-09 04:05:00|2421.49|2420.99|2420.62|2420.32|2421.49|2421.06|2420.46|2420.06|295
1723176600000|2024-08-09 04:10:00|2420.61|2420.31|2421.79|2421.29|2422.16|2421.86|2420.56|2420.11|367
1723176900000|2024-08-09 04:15:00|2421.75|2421.45|2421.19|2420.89|2422|2421.57|2421.18|2420.78|244
1723177200000|2024-08-09 04:20:00|2421.29|2420.79|2421.11|2420.81|2421.42|2421.01|2420.93|2420.58|236
1723177500000|2024-08-09 04:25:00|2421.21|2420.71|2421.91|2421.41|2422.04|2421.74|2420.83|2420.53|335
1723177800000|2024-08-09 04:30:00|2421.87|2421.57|2422.18|2421.88|2422.7|2422.32|2421.7|2421.37|348
1723178100000|2024-08-09 04:35:00|2422.17|2421.87|2422.25|2421.95|2422.91|2422.58|2421.85|2421.51|269
1723178400000|2024-08-09 04:40:00|2422.27|2421.97|2423.1|2422.8|2423.99|2423.63|2422.27|2421.93|380
1723178700000|2024-08-09 04:45:00|2423.09|2422.79|2422.83|2422.53|2423.28|2422.91|2422.41|2422.1|315
1723179000000|2024-08-09 04:50:00|2422.82|2422.52|2422.82|2422.52|2423.18|2422.88|2422.51|2422.21|294
1723179300000|2024-08-09 04:55:00|2422.81|2422.51|2424.12|2423.82|2424.71|2424.41|2422.73|2422.43|584
1723179600000|2024-08-09 05:00:00|2424.15|2423.85|2422.79|2422.49|2424.32|2423.88|2421.88|2421.58|590
1723179900000|2024-08-09 05:05:00|2422.75|2422.45|2423.32|2422.82|2423.32|2423.01|2421.99|2421.66|424
1723180200000|2024-08-09 05:10:00|2423.2|2422.9|2422.43|2422.13|2423.56|2423.19|2422.33|2422.03|422
1723180500000|2024-08-09 05:15:00|2422.41|2422.11|2422.53|2422.23|2423.84|2423.47|2422.01|2421.71|415
1723180800000|2024-08-09 05:20:00|2422.71|2422.21|2422.81|2422.51|2423.51|2423.1|2422.02|2421.65|340
1723181100000|2024-08-09 05:25:00|2422.78|2422.48|2422.91|2422.61|2423.4|2423.1|2422.04|2421.67|452
1723181400000|2024-08-09 05:30:00|2422.88|2422.58|2421.42|2421.12|2422.88|2422.58|2420.87|2420.57|851
1723181700000|2024-08-09 05:35:00|2421.44|2421.14|2420.13|2419.83|2422.25|2421.83|2418.95|2418.65|799
1723182000000|2024-08-09 05:40:00|2420.1|2419.8|2419.74|2419.44|2420.5|2420.17|2419.52|2419.22|643
1723182300000|2024-08-09 05:45:00|2419.77|2419.47|2418.28|2417.98|2419.78|2419.48|2418.08|2417.78|656
1723182600000|2024-08-09 05:50:00|2418.23|2417.93|2418.09|2417.59|2418.89|2418.58|2417.7|2417.3|558
1723182900000|2024-08-09 05:55:00|2418.07|2417.77|2417.4|2417.1|2419.05|2418.68|2417.35|2417.05|630
1723183200000|2024-08-09 06:00:00|2417.39|2417.09|2419.34|2419.04|2419.54|2419.24|2417.11|2416.71|698
1723183500000|2024-08-09 06:05:00|2419.37|2419.07|2418.96|2418.66|2420.18|2419.84|2418.91|2418.61|759
1723183800000|2024-08-09 06:10:00|2418.95|2418.65|2418.43|2418.13|2418.99|2418.68|2417.79|2417.48|471
1723184100000|2024-08-09 06:15:00|2418.4|2418.1|2418.8|2418.5|2419.48|2419.15|2418.35|2418|468
1723184400000|2024-08-09 06:20:00|2418.82|2418.52|2419.33|2419.03|2419.69|2419.33|2418.32|2418.02|570
1723184700000|2024-08-09 06:25:00|2419.37|2419.07|2418.47|2418.17|2420.23|2419.93|2417.83|2417.49|611
1723185000000|2024-08-09 06:30:00|2418.48|2418.18|2418.84|2418.54|2419.01|2418.71|2417.77|2417.47|582
1723185300000|2024-08-09 06:35:00|2418.85|2418.55|2420.51|2420.21|2421.04|2420.74|2418.72|2418.41|487
1723185600000|2024-08-09 06:40:00|2420.49|2420.19|2420.3|2420|2421.24|2420.94|2419.64|2419.34|455
1723185900000|2024-08-09 06:45:00|2420.07|2419.77|2421.47|2421.17|2422.04|2421.74|2419.78|2419.48|556
1723186200000|2024-08-09 06:50:00|2421.44|2421.14|2420.78|2420.48|2421.78|2421.48|2420.24|2419.85|711
1723186500000|2024-08-09 06:55:00|2420.83|2420.53|2420.96|2420.66|2421.37|2421.02|2420.53|2420.23|554
1723186800000|2024-08-09 07:00:00|2420.93|2420.63|2421.41|2421.11|2421.64|2421.34|2420.55|2420.25|548
1723187100000|2024-08-09 07:05:00|2421.32|2421.02|2422.08|2421.78|2422.55|2422.25|2421.04|2420.69|419
1723187400000|2024-08-09 07:10:00|2422.14|2421.84|2421.41|2421.11|2422.14|2421.84|2420.8|2420.47|470
1723187700000|2024-08-09 07:15:00|2421.42|2421.12|2423.02|2422.72|2423.18|2422.88|2421.17|2420.87|355
1723188000000|2024-08-09 07:20:00|2423.03|2422.73|2424.52|2424.22|2424.63|2424.33|2422.76|2422.36|587
1723188300000|2024-08-09 07:25:00|2424.53|2424.23|2424.77|2424.47|2425.21|2424.88|2424.24|2423.85|527
1723188600000|2024-08-09 07:30:00|2424.7|2424.4|2424.14|2423.84|2425.54|2425.14|2424.04|2423.74|523
1723188900000|2024-08-09 07:35:00|2424.13|2423.83|2424.24|2423.74|2425.89|2425.59|2424.03|2423.7|490
1723189200000|2024-08-09 07:40:00|2424.23|2423.73|2423.36|2423.06|2424.84|2424.47|2423.31|2422.96|508
1723189500000|2024-08-09 07:45:00|2423.38|2423.08|2426.65|2426.35|2427.22|2426.92|2423.31|2423.01|571
1723189800000|2024-08-09 07:50:00|2426.58|2426.28|2424.75|2424.45|2427.05|2426.75|2424.59|2424.29|409
1723190100000|2024-08-09 07:55:00|2424.72|2424.42|2423.38|2423.08|2425.24|2424.88|2423.35|2423.05|553
1723190400000|2024-08-09 08:00:00|2423.35|2423.05|2425.73|2425.43|2425.93|2425.57|2423.1|2422.8|809
1723190700000|2024-08-09 08:05:00|2425.88|2425.58|2426.32|2426.02|2426.66|2426.36|2425.42|2425.05|577
1723191000000|2024-08-09 08:10:00|2426.44|2426.14|2425.57|2425.27|2426.97|2426.67|2425.19|2424.84|551
1723191300000|2024-08-09 08:15:00|2425.54|2425.24|2424.08|2423.78|2425.89|2425.59|2424.05|2423.72|570
1723191600000|2024-08-09 08:20:00|2424.31|2424.01|2424.43|2424.13|2424.97|2424.67|2423.65|2423.35|654
1723191900000|2024-08-09 08:25:00|2424.42|2424.12|2423.76|2423.46|2424.62|2424.32|2422.71|2422.41|411
1723192200000|2024-08-09 08:30:00|2423.74|2423.44|2424.05|2423.75|2424.65|2424.35|2423.74|2423.44|509
1723192500000|2024-08-09 08:35:00|2424.07|2423.77|2423.43|2423.13|2424.4|2424.02|2423.24|2422.9|506
1723192800000|2024-08-09 08:40:00|2423.44|2423.14|2422.96|2422.66|2424.03|2423.6|2422.67|2422.37|434
1723193100000|2024-08-09 08:45:00|2422.97|2422.67|2423.39|2423.09|2423.57|2423.26|2422.48|2422.12|363
1723193400000|2024-08-09 08:50:00|2423.41|2423.11|2424.2|2423.9|2424.38|2423.96|2423.21|2422.84|465
1723193700000|2024-08-09 08:55:00|2424.19|2423.89|2424.7|2424.4|2425.35|2425.05|2424.12|2423.82|435
1723194000000|2024-08-09 09:00:00|2424.68|2424.38|2425.4|2425.1|2425.78|2425.48|2424.68|2424.38|390
1723194300000|2024-08-09 09:05:00|2425.34|2425.04|2424.78|2424.48|2425.69|2425.39|2423.98|2423.68|624
1723194600000|2024-08-09 09:10:00|2424.8|2424.5|2424.31|2424.01|2425.13|2424.8|2424.03|2423.73|293
1723194900000|2024-08-09 09:15:00|2424.29|2423.99|2424.51|2424.21|2424.94|2424.64|2423.72|2423.42|301
1723195200000|2024-08-09 09:20:00|2424.48|2424.18|2424.53|2424.23|2424.62|2424.3|2423.16|2422.86|407
1723195500000|2024-08-09 09:25:00|2424.5|2424.2|2423.99|2423.69|2424.54|2424.24|2423.37|2423.07|385
1723195800000|2024-08-09 09:30:00|2424.01|2423.71|2424.45|2424.15|2424.96|2424.66|2423.43|2423.12|304
1723196100000|2024-08-09 09:35:00|2424.41|2424.11|2425.21|2424.91|2425.34|2425.04|2424.34|2424.04|376
1723196400000|2024-08-09 09:40:00|2425.23|2424.93|2424.28|2423.98|2425.5|2425.2|2423.78|2423.48|355
1723196700000|2024-08-09 09:45:00|2424.31|2424.01|2423.89|2423.39|2424.74|2424.44|2422.9|2422.6|523
1723197000000|2024-08-09 09:50:00|2423.88|2423.38|2423.38|2423.08|2424.26|2423.96|2423.24|2422.94|347
1723197300000|2024-08-09 09:55:00|2423.47|2423.17|2423.78|2423.48|2424.09|2423.79|2423.23|2422.93|355
1723197600000|2024-08-09 10:00:00|2423.87|2423.57|2423.82|2423.52|2424.72|2424.39|2423.74|2423.44|412
1723197900000|2024-08-09 10:05:00|2423.89|2423.59|2423.94|2423.64|2424.5|2424.2|2423.31|2423.01|367
1723198200000|2024-08-09 10:10:00|2423.92|2423.62|2424.22|2423.72|2424.32|2423.96|2423.45|2423.08|439
1723198500000|2024-08-09 10:15:00|2424.11|2423.81|2423.79|2423.49|2424.4|2424.1|2423.55|2423.25|369
1723198800000|2024-08-09 10:20:00|2423.87|2423.57|2423.44|2423.14|2424.38|2424.02|2423.43|2423.13|348
1723199100000|2024-08-09 10:25:00|2423.41|2423.11|2425.23|2424.93|2425.38|2425.08|2423.26|2422.96|423
1723199400000|2024-08-09 10:30:00|2425.21|2424.91|2427.36|2427.06|2428.01|2427.71|2425.18|2424.88|679
1723199700000|2024-08-09 10:35:00|2427.37|2427.07|2428.11|2427.81|2428.84|2428.54|2427.25|2426.95|382
1723200000000|2024-08-09 10:40:00|2428.29|2427.99|2430.31|2430.01|2430.45|2430.15|2427.8|2427.44|554
1723200300000|2024-08-09 10:45:00|2430.23|2429.93|2431.11|2430.61|2431.24|2430.9|2429.63|2429.33|418
1723200600000|2024-08-09 10:50:00|2431.02|2430.72|2430.69|2430.39|2431.72|2431.42|2429.83|2429.53|536
1723200900000|2024-08-09 10:55:00|2430.68|2430.38|2430.68|2430.38|2431.01|2430.71|2430.05|2429.68|642
1723201200000|2024-08-09 11:00:00|2430.77|2430.47|2432.13|2431.83|2432.86|2432.56|2430.43|2430.13|782
1723201500000|2024-08-09 11:05:00|2432.06|2431.76|2431.88|2431.58|2432.5|2432.2|2431.67|2431.37|432
1723201800000|2024-08-09 11:10:00|2431.89|2431.59|2431.16|2430.86|2432.68|2432.29|2430.97|2430.67|478
1723202100000|2024-08-09 11:15:00|2431.25|2430.95|2431.96|2431.66|2432.02|2431.72|2430.9|2430.6|632
1723202400000|2024-08-09 11:20:00|2431.94|2431.64|2430.34|2430.04|2432.49|2432.19|2430.34|2430.01|541
1723202700000|2024-08-09 11:25:00|2430.37|2430.07|2429.37|2429.07|2430.37|2430.07|2429.04|2428.74|534
1723203000000|2024-08-09 11:30:00|2429.39|2429.09|2428.36|2428.06|2429.56|2429.26|2428.15|2427.85|509
1723203300000|2024-08-09 11:35:00|2428.43|2428.13|2427.48|2427.18|2429.21|2428.91|2427.44|2427.09|515
1723203600000|2024-08-09 11:40:00|2427.58|2427.08|2427.17|2426.67|2427.58|2427.23|2426.2|2425.9|471
1723203900000|2024-08-09 11:45:00|2427.16|2426.66|2426.55|2426.25|2427.61|2427.31|2426|2425.7|692
1723204200000|2024-08-09 11:50:00|2426.52|2426.22|2426.15|2425.85|2427.19|2426.89|2426.01|2425.71|584
1723204500000|2024-08-09 11:55:00|2426.09|2425.79|2426.93|2426.63|2427.16|2426.86|2425.39|2425.09|644
1723204800000|2024-08-09 12:00:00|2426.87|2426.57|2428.11|2427.81|2428.46|2428.16|2426.7|2426.4|965
1723205100000|2024-08-09 12:05:00|2428.18|2427.88|2426.73|2426.43|2428.41|2428.11|2426.63|2426.33|720
1723205400000|2024-08-09 12:10:00|2426.74|2426.44|2426.95|2426.65|2427.29|2426.91|2425.97|2425.6|630
1723205700000|2024-08-09 12:15:00|2427.02|2426.72|2427.5|2427.2|2427.52|2427.22|2426.27|2425.88|600
1723206000000|2024-08-09 12:20:00|2427.51|2427.21|2424.62|2424.32|2428.67|2428.3|2424.02|2423.72|873
1723206300000|2024-08-09 12:25:00|2424.63|2424.33|2427.13|2426.83|2427.21|2426.91|2424.63|2424.33|619
1723206600000|2024-08-09 12:30:00|2427.12|2426.82|2426.12|2425.82|2427.96|2427.66|2425.89|2425.48|994
1723206900000|2024-08-09 12:35:00|2426.21|2425.91|2428.37|2428.07|2429.2|2428.9|2426.18|2425.88|864
1723207200000|2024-08-09 12:40:00|2428.39|2428.09|2428.68|2428.38|2429.65|2429.35|2428.33|2428|628
1723207500000|2024-08-09 12:45:00|2428.74|2428.44|2428.55|2428.25|2429.09|2428.75|2428.13|2427.79|458
1723207800000|2024-08-09 12:50:00|2428.56|2428.26|2428.72|2428.42|2429.73|2429.43|2428.42|2428.12|563
1723208100000|2024-08-09 12:55:00|2428.76|2428.46|2429.9|2429.6|2430.1|2429.79|2428.74|2428.44|608
1723208400000|2024-08-09 13:00:00|2429.74|2429.44|2430.47|2430.17|2430.77|2430.47|2428.14|2427.84|1116
1723208700000|2024-08-09 13:05:00|2430.44|2430.14|2429.77|2429.47|2430.9|2430.58|2428.43|2428.13|737
1723209000000|2024-08-09 13:10:00|2429.78|2429.48|2429.57|2429.27|2430.31|2430.01|2428.83|2428.53|791
1723209300000|2024-08-09 13:15:00|2429.48|2429.18|2431.15|2430.85|2431.96|2431.66|2429.29|2428.99|841
1723209600000|2024-08-09 13:20:00|2431.18|2430.88|2431.76|2431.46|2432.02|2431.66|2430.73|2430.34|696
1723209900000|2024-08-09 13:25:00|2431.71|2431.41|2432.11|2431.81|2432.18|2431.88|2430.07|2429.77|837
1723210200000|2024-08-09 13:30:00|2432.37|2432.07|2430.67|2430.37|2433.39|2433.09|2429.75|2429.45|1166
1723210500000|2024-08-09 13:35:00|2430.61|2430.31|2428.19|2427.89|2432.2|2431.9|2426.62|2426.32|1391
1723210800000|2024-08-09 13:40:00|2428.05|2427.75|2422.98|2422.68|2429.22|2428.92|2422.41|2422.11|1514
1723211100000|2024-08-09 13:45:00|2422.93|2422.63|2422.74|2422.44|2424.07|2423.77|2421.32|2421.02|1341
1723211400000|2024-08-09 13:50:00|2422.96|2422.66|2423.98|2423.68|2424.98|2424.68|2421.68|2421.38|1356
1723211700000|2024-08-09 13:55:00|2424.03|2423.73|2426.86|2426.56|2427.52|2427.22|2423.36|2423.06|1204
1723212000000|2024-08-09 14:00:00|2426.84|2426.54|2427.34|2427.04|2428.45|2428.15|2425.65|2425.35|1193
1723212300000|2024-08-09 14:05:00|2427.33|2427.03|2428.01|2427.71|2429.22|2428.92|2427.24|2426.94|1111
1723212600000|2024-08-09 14:10:00|2427.76|2427.46|2430.42|2430.12|2430.48|2430.13|2427.72|2427.42|1103
1723212900000|2024-08-09 14:15:00|2430.33|2430.03|2431.56|2431.26|2431.56|2431.26|2429.76|2429.46|980
1723213200000|2024-08-09 14:20:00|2431.57|2431.27|2429.92|2429.62|2433.35|2433.05|2429.76|2429.46|1252
1723213500000|2024-08-09 14:25:00|2430.05|2429.75|2432.27|2431.97|2432.46|2432.16|2429.72|2429.42|1107
1723213800000|2024-08-09 14:30:00|2432.31|2432.01|2434.77|2434.47|2435.02|2434.72|2432.31|2432.01|1266
1723214100000|2024-08-09 14:35:00|2434.67|2434.37|2433.25|2432.95|2436.22|2435.9|2433.25|2432.95|1261
1723214400000|2024-08-09 14:40:00|2433.22|2432.92|2430.89|2430.59|2433.54|2433.24|2430.2|2429.9|1430
1723214700000|2024-08-09 14:45:00|2430.86|2430.56|2430.42|2430.12|2431.26|2430.96|2429.71|2429.41|1071
1723215000000|2024-08-09 14:50:00|2430.3|2430|2427.92|2427.62|2430.3|2430|2425.74|2425.44|1363
1723215300000|2024-08-09 14:55:00|2427.87|2427.57|2428.96|2428.66|2429.94|2429.64|2427.84|2427.54|1019
1723215600000|2024-08-09 15:00:00|2428.76|2428.46|2429.02|2428.72|2430.33|2430.03|2428.06|2427.76|1175
1723215900000|2024-08-09 15:05:00|2429.01|2428.71|2429.71|2429.41|2429.83|2429.53|2428.34|2428.04|961
1723216200000|2024-08-09 15:10:00|2429.81|2429.51|2428.47|2428.17|2430.4|2430.1|2426.74|2426.44|1001
1723216500000|2024-08-09 15:15:00|2428.42|2428.12|2429.65|2429.35|2430.29|2429.99|2427.22|2426.92|935
1723216800000|2024-08-09 15:20:00|2429.67|2429.37|2429.56|2429.26|2430.62|2430.29|2429.1|2428.8|909
1723217100000|2024-08-09 15:25:00|2429.51|2429.21|2429.63|2429.33|2430.02|2429.72|2428.89|2428.55|855
1723217400000|2024-08-09 15:30:00|2429.59|2429.29|2428.99|2428.69|2430.1|2429.8|2428.4|2428.1|879
1723217700000|2024-08-09 15:35:00|2429.01|2428.71|2429.82|2429.52|2430.04|2429.74|2428.28|2427.98|853
1723218000000|2024-08-09 15:40:00|2429.8|2429.5|2431.52|2431.22|2432.16|2431.77|2429.58|2429.22|677
1723218300000|2024-08-09 15:45:00|2431.54|2431.24|2432.51|2432.21|2432.72|2432.4|2431.51|2431.15|726
1723218600000|2024-08-09 15:50:00|2432.35|2432.05|2432.01|2431.71|2432.81|2432.51|2431.82|2431.44|655
1723218900000|2024-08-09 15:55:00|2432.03|2431.73|2431.69|2431.39|2432.39|2432.09|2431.53|2431.23|636
1723219200000|2024-08-09 16:00:00|2431.7|2431.4|2432.85|2432.55|2433.51|2433.21|2431.7|2431.4|694
1723219500000|2024-08-09 16:05:00|2432.54|2432.24|2431.76|2431.46|2432.61|2432.31|2430.89|2430.59|705
1723219800000|2024-08-09 16:10:00|2431.72|2431.42|2429.49|2429.19|2431.99|2431.69|2429.31|2428.99|684
1723220100000|2024-08-09 16:15:00|2429.48|2429.18|2429.56|2429.26|2429.94|2429.64|2427.84|2427.54|735
1723220400000|2024-08-09 16:20:00|2429.57|2429.27|2429.19|2428.89|2430.34|2430.04|2428.9|2428.6|565
1723220700000|2024-08-09 16:25:00|2429.2|2428.9|2430.77|2430.47|2430.92|2430.62|2429.08|2428.78|497
1723221000000|2024-08-09 16:30:00|2430.57|2430.27|2431.27|2430.97|2431.83|2431.53|2430.34|2430.04|562
1723221300000|2024-08-09 16:35:00|2431.28|2430.98|2431.46|2431.16|2432.24|2431.94|2430.89|2430.59|522
1723221600000|2024-08-09 16:40:00|2431.45|2431.15|2432.64|2432.34|2432.72|2432.42|2431.45|2431.15|476
1723221900000|2024-08-09 16:45:00|2432.62|2432.32|2433.26|2432.96|2433.87|2433.57|2432.62|2432.32|567
1723222200000|2024-08-09 16:50:00|2433.25|2432.95|2433.81|2433.51|2433.98|2433.68|2431.99|2431.69|587
1723222500000|2024-08-09 16:55:00|2433.89|2433.59|2434.6|2434.3|2434.91|2434.61|2433.45|2433.15|574
1723222800000|2024-08-09 17:00:00|2434.62|2434.32|2435.66|2435.16|2437.25|2436.95|2434.56|2434.21|857
1723223100000|2024-08-09 17:05:00|2435.58|2435.28|2434.53|2434.23|2435.77|2435.41|2433.61|2433.31|646
1723223400000|2024-08-09 17:10:00|2434.54|2434.24|2433.85|2433.55|2434.66|2434.36|2433.37|2433.07|488
1723223700000|2024-08-09 17:15:00|2433.84|2433.54|2435.25|2434.95|2435.83|2435.53|2433.76|2433.46|506
1723224000000|2024-08-09 17:20:00|2435.26|2434.96|2434.51|2434.21|2435.71|2435.41|2434.36|2434.06|600
1723224300000|2024-08-09 17:25:00|2434.49|2434.19|2433.9|2433.6|2434.64|2434.34|2433.33|2433.03|594
1723224600000|2024-08-09 17:30:00|2433.89|2433.59|2434.08|2433.78|2434.69|2434.35|2433.34|2433.04|568
1723224900000|2024-08-09 17:35:00|2434.06|2433.76|2433.69|2433.39|2434.78|2434.48|2432.96|2432.66|586
1723225200000|2024-08-09 17:40:00|2433.65|2433.35|2432.05|2431.75|2433.79|2433.49|2431.48|2431.18|696
1723225500000|2024-08-09 17:45:00|2432.03|2431.73|2432.22|2431.92|2432.6|2432.3|2431.34|2431.04|542
1723225800000|2024-08-09 17:50:00|2432.23|2431.93|2431.07|2430.77|2432.5|2432.2|2430.91|2430.53|589
1723226100000|2024-08-09 17:55:00|2431.02|2430.72|2430.82|2430.52|2431.74|2431.44|2430.68|2430.38|665
1723226400000|2024-08-09 18:00:00|2430.83|2430.53|2429.67|2429.37|2431.15|2430.85|2429.38|2429.08|709
1723226700000|2024-08-09 18:05:00|2429.69|2429.39|2429.05|2428.75|2429.95|2429.65|2428.31|2428.01|645
1723227000000|2024-08-09 18:10:00|2429.03|2428.73|2428.97|2428.67|2429.52|2429.22|2428.39|2428.09|555
1723227300000|2024-08-09 18:15:00|2428.96|2428.66|2428.14|2427.84|2429.55|2429.25|2427.47|2427.17|739
1723227600000|2024-08-09 18:20:00|2428.15|2427.85|2427.91|2427.61|2428.71|2428.41|2427.86|2427.56|439
1723227900000|2024-08-09 18:25:00|2427.93|2427.63|2428.29|2427.99|2429.22|2428.92|2427.8|2427.5|489
1723228200000|2024-08-09 18:30:00|2428.25|2427.95|2428.36|2428.06|2428.67|2428.37|2428|2427.7|475
1723228500000|2024-08-09 18:35:00|2428.38|2428.08|2428.9|2428.6|2429.02|2428.72|2427.87|2427.57|441
1723228800000|2024-08-09 18:40:00|2428.88|2428.58|2429.25|2428.95|2429.35|2429.05|2428.64|2428.34|406
1723229100000|2024-08-09 18:45:00|2429.24|2428.94|2429.04|2428.74|2429.87|2429.57|2428.92|2428.62|431
1723229400000|2024-08-09 18:50:00|2429.03|2428.73|2429.44|2429.14|2429.6|2429.3|2428.44|2428.14|476
1723229700000|2024-08-09 18:55:00|2429.45|2429.15|2430.04|2429.74|2430.19|2429.89|2429.44|2429.14|548
1723230000000|2024-08-09 19:00:00|2430.05|2429.75|2428.86|2428.56|2430.28|2429.98|2427.81|2427.51|716
1723230300000|2024-08-09 19:05:00|2428.84|2428.54|2428.93|2428.63|2429.21|2428.91|2428.19|2427.89|511
1723230600000|2024-08-09 19:10:00|2428.88|2428.58|2428.21|2427.91|2429.1|2428.8|2427.6|2427.3|455
1723230900000|2024-08-09 19:15:00|2428.24|2427.94|2428.89|2428.59|2428.94|2428.64|2428.13|2427.83|416
1723231200000|2024-08-09 19:20:00|2428.9|2428.6|2427.98|2427.68|2429.06|2428.76|2427.95|2427.65|563
1723231500000|2024-08-09 19:25:00|2427.99|2427.69|2428.62|2428.32|2429.06|2428.76|2427.96|2427.66|515
1723231800000|2024-08-09 19:30:00|2428.63|2428.33|2428.9|2428.6|2429.42|2429.12|2428.63|2428.33|578
1723232100000|2024-08-09 19:35:00|2428.93|2428.63|2428.95|2428.65|2429.2|2428.9|2428.74|2428.44|544
1723232400000|2024-08-09 19:40:00|2428.91|2428.61|2428.57|2428.27|2429.55|2429.25|2428.45|2428.15|657
1723232700000|2024-08-09 19:45:00|2428.56|2428.26|2427.87|2427.57|2428.87|2428.57|2427.67|2427.37|673
1723233000000|2024-08-09 19:50:00|2427.89|2427.59|2428.68|2428.38|2428.84|2428.54|2427.83|2427.53|606
1723233300000|2024-08-09 19:55:00|2428.57|2428.27|2429.23|2428.93|2429.38|2429.08|2428.26|2427.96|643
1723233600000|2024-08-09 20:00:00|2429.25|2428.95|2430.22|2429.92|2430.87|2430.57|2429.25|2428.95|529
1723233900000|2024-08-09 20:05:00|2430.21|2429.91|2429.95|2429.65|2430.45|2430.02|2429.49|2429.07|398
1723234200000|2024-08-09 20:10:00|2429.97|2429.67|2430.47|2430.17|2430.7|2430.4|2429.69|2429.39|350
1723234500000|2024-08-09 20:15:00|2430.45|2430.15|2430.82|2430.52|2431.15|2430.78|2430.32|2430.02|403
1723234800000|2024-08-09 20:20:00|2430.84|2430.54|2430.12|2429.82|2431.1|2430.8|2430.04|2429.69|347
1723235100000|2024-08-09 20:25:00|2430.11|2429.81|2429.67|2429.37|2430.28|2429.92|2429.48|2429.07|252
1723235400000|2024-08-09 20:30:00|2429.69|2429.39|2429.66|2429.36|2430.09|2429.64|2429.47|2429.15|195
1723235700000|2024-08-09 20:35:00|2429.67|2429.37|2430.42|2430.12|2430.62|2430.15|2429.59|2429.29|231
1723236000000|2024-08-09 20:40:00|2430.39|2430.09|2430.73|2430.43|2430.97|2430.61|2430.39|2430.09|182
1723236300000|2024-08-09 20:45:00|2430.66|2430.36|2430.86|2430.56|2431|2430.65|2430.43|2430.13|252
1723236600000|2024-08-09 20:50:00|2430.88|2430.58|2431.27|2430.97|2431.45|2431.03|2430.63|2430.25|285
1723236900000|2024-08-09 20:55:00|2431.29|2430.99|2431.37|2430.87|2431.48|2431.08|2430.88|2430.43|301
1723413600000|2024-08-11 22:00:00|2430.25|2429.75|2428.33|2427.83|2431.43|2429.95|2427.2|2426.7|197
1723413900000|2024-08-11 22:05:00|2428.43|2427.93|2428.86|2428.36|2429.66|2429.26|2428.38|2427.88|140
1723414200000|2024-08-11 22:10:00|2428.87|2428.37|2429.65|2429.35|2430.5|2430.2|2427.62|2427.12|255
1723414500000|2024-08-11 22:15:00|2429.7|2429.4|2431.71|2431.41|2432.04|2431.68|2429.2|2428.9|487
1723414800000|2024-08-11 22:20:00|2431.68|2431.38|2432.65|2432.35|2433.71|2433.36|2431.54|2431.2|453
1723415100000|2024-08-11 22:25:00|2432.7|2432.2|2432.89|2432.59|2432.93|2432.59|2432.04|2431.58|257
1723415400000|2024-08-11 22:30:00|2432.67|2432.37|2431.56|2431.26|2432.69|2432.39|2431.08|2430.63|294
1723415700000|2024-08-11 22:35:00|2431.21|2430.91|2430.27|2429.77|2431.32|2430.92|2429.9|2429.5|220
1723416000000|2024-08-11 22:40:00|2430.22|2429.72|2430.36|2429.86|2430.51|2430.15|2429.82|2429.42|213
1723416300000|2024-08-11 22:45:00|2430.32|2429.82|2430.09|2429.59|2430.51|2430.01|2429.85|2429.35|199
1723416600000|2024-08-11 22:50:00|2430.07|2429.57|2430.67|2430.17|2430.88|2430.38|2429.95|2429.45|238
1723416900000|2024-08-11 22:55:00|2430.69|2430.19|2430.8|2430.3|2431.1|2430.6|2430.56|2430.08|198
1723417200000|2024-08-11 23:00:00|2430.75|2430.25|2430|2429.5|2430.95|2430.45|2429.84|2429.45|247
1723417500000|2024-08-11 23:05:00|2430.06|2429.56|2430.01|2429.51|2430.33|2429.89|2429.62|2429.24|194
1723417800000|2024-08-11 23:10:00|2430.02|2429.52|2428.29|2427.79|2430.11|2429.61|2428.24|2427.77|227
1723418100000|2024-08-11 23:15:00|2428.3|2427.8|2429.29|2428.79|2429.49|2429.19|2428.3|2427.8|260
1723418400000|2024-08-11 23:20:00|2429.23|2428.73|2428.94|2428.64|2429.38|2428.94|2428.69|2428.27|253
1723418700000|2024-08-11 23:25:00|2429.09|2428.59|2427.76|2427.46|2429.09|2428.69|2427.76|2427.46|248
1723419000000|2024-08-11 23:30:00|2427.8|2427.5|2428.62|2428.12|2428.63|2428.22|2427.54|2427.17|349
1723419300000|2024-08-11 23:35:00|2428.61|2428.11|2429.24|2428.74|2429.83|2429.37|2428.33|2427.85|389
1723419600000|2024-08-11 23:40:00|2429.18|2428.68|2428.48|2427.98|2429.18|2428.76|2427.92|2427.48|234
1723419900000|2024-08-11 23:45:00|2428.43|2427.93|2428.24|2427.74|2429.42|2429.04|2428.12|2427.74|410
1723420200000|2024-08-11 23:50:00|2428.22|2427.72|2428.73|2428.23|2429.76|2429.3|2428.18|2427.72|383
1723420500000|2024-08-11 23:55:00|2428.74|2428.24|2428.28|2427.78|2429.03|2428.7|2428.02|2427.61|315
1723420800000|2024-08-12 00:00:00|2428.31|2427.81|2427.68|2427.18|2428.41|2428.02|2427.16|2426.8|555
1723421100000|2024-08-12 00:05:00|2427.62|2427.12|2428.32|2428.02|2428.76|2428.3|2427.44|2426.99|525
1723421400000|2024-08-12 00:10:00|2428.33|2428.03|2428.9|2428.4|2429.06|2428.75|2428.32|2427.82|364
1723421700000|2024-08-12 00:15:00|2428.89|2428.39|2428.75|2428.45|2429.16|2428.82|2428.66|2428.31|407
1723422000000|2024-08-12 00:20:00|2428.83|2428.33|2428.69|2428.19|2429.17|2428.78|2428.45|2428.04|307
1723422300000|2024-08-12 00:25:00|2428.68|2428.18|2427.32|2426.82|2428.75|2428.32|2427.31|2426.81|460
1723422600000|2024-08-12 00:30:00|2427.33|2426.83|2427.77|2427.27|2428.28|2427.88|2427.29|2426.82|446
1723422900000|2024-08-12 00:35:00|2427.8|2427.3|2428.29|2427.99|2428.7|2428.33|2427.04|2426.61|520
1723423200000|2024-08-12 00:40:00|2428.27|2427.97|2428.78|2428.48|2429.14|2428.79|2428.15|2427.74|388
1723423500000|2024-08-12 00:45:00|2428.8|2428.5|2428.63|2428.33|2428.98|2428.64|2428.39|2428.08|474
1723423800000|2024-08-12 00:50:00|2428.7|2428.2|2429.35|2428.85|2429.41|2429.01|2428.46|2428.04|464
1723424100000|2024-08-12 00:55:00|2429.38|2428.88|2428.75|2428.45|2429.39|2429|2428.71|2428.33|450
1723424400000|2024-08-12 01:00:00|2428.73|2428.23|2429.33|2428.83|2430.11|2429.76|2427.93|2427.43|1162
1723424700000|2024-08-12 01:05:00|2429.36|2428.86|2428.81|2428.31|2429.51|2429.01|2427.92|2427.52|862
1723425000000|2024-08-12 01:10:00|2428.82|2428.32|2429|2428.7|2430.45|2430.07|2428.82|2428.32|669
1723425300000|2024-08-12 01:15:00|2429.02|2428.72|2428.27|2427.97|2429.02|2428.72|2427.98|2427.68|693
1723425600000|2024-08-12 01:20:00|2428.28|2427.98|2429.52|2429.22|2429.92|2429.62|2428.18|2427.88|676
1723425900000|2024-08-12 01:25:00|2429.62|2429.12|2429.54|2429.24|2430.52|2430.17|2429.19|2428.81|699
1723426200000|2024-08-12 01:30:00|2429.58|2429.28|2428.84|2428.34|2430.29|2429.9|2428.54|2428.21|767
1723426500000|2024-08-12 01:35:00|2428.83|2428.33|2427.15|2426.85|2428.83|2428.44|2426.52|2426.13|803
1723426800000|2024-08-12 01:40:00|2427.17|2426.87|2427.39|2427.09|2427.89|2427.49|2426.7|2426.4|637
1723427100000|2024-08-12 01:45:00|2427.49|2426.99|2425.73|2425.23|2427.69|2427.34|2424.86|2424.47|854
1723427400000|2024-08-12 01:50:00|2425.72|2425.22|2425.67|2425.37|2426.5|2426.13|2425.54|2425.04|740
1723427700000|2024-08-12 01:55:00|2425.73|2425.43|2426.26|2425.96|2426.62|2426.28|2425.73|2425.42|797
1723428000000|2024-08-12 02:00:00|2426.23|2425.93|2425.31|2424.81|2426.39|2426|2424.04|2423.74|911
1723428300000|2024-08-12 02:05:00|2425.32|2424.82|2424.44|2423.94|2425.32|2424.94|2424.08|2423.68|744
1723428600000|2024-08-12 02:10:00|2424.38|2423.88|2426.3|2426|2426.46|2426|2424.11|2423.7|717
1723428900000|2024-08-12 02:15:00|2426.4|2425.9|2426.86|2426.56|2427.22|2426.84|2426.22|2425.86|534
1723429200000|2024-08-12 02:20:00|2426.88|2426.58|2427|2426.5|2427.47|2427.15|2426.76|2426.34|405
1723429500000|2024-08-12 02:25:00|2426.98|2426.48|2427.11|2426.61|2427.26|2426.89|2426.57|2426.23|418
1723429800000|2024-08-12 02:30:00|2427.1|2426.6|2426.48|2426.18|2427.76|2427.36|2426|2425.59|730
1723430100000|2024-08-12 02:35:00|2426.49|2426.19|2426.29|2425.99|2426.67|2426.26|2425.35|2424.96|760
1723430400000|2024-08-12 02:40:00|2426.3|2426|2425.37|2424.87|2426.58|2426.11|2425.03|2424.68|774
1723430700000|2024-08-12 02:45:00|2425.39|2424.89|2425.76|2425.46|2426.26|2425.92|2424.98|2424.68|608
1723431000000|2024-08-12 02:50:00|2425.74|2425.44|2426.53|2426.23|2427.1|2426.71|2425.72|2425.42|472
1723431300000|2024-08-12 02:55:00|2426.56|2426.26|2426.48|2426.18|2427.72|2427.29|2426.39|2426.09|570
1723431600000|2024-08-12 03:00:00|2426.45|2426.15|2427.31|2427.01|2427.69|2427.27|2425.99|2425.59|613
1723431900000|2024-08-12 03:05:00|2427.41|2426.91|2427.84|2427.54|2428.31|2427.9|2427.27|2426.91|611
1723432200000|2024-08-12 03:10:00|2427.94|2427.64|2427.15|2426.65|2428.04|2427.64|2426.57|2426.27|499
1723432500000|2024-08-12 03:15:00|2427.16|2426.66|2427.35|2426.85|2427.54|2427.13|2426.86|2426.46|607
1723432800000|2024-08-12 03:20:00|2427.34|2426.84|2427.65|2427.35|2427.74|2427.35|2426.5|2426.04|458
1723433100000|2024-08-12 03:25:00|2427.63|2427.15|2427.57|2427.27|2428.44|2428.03|2427.38|2426.99|576
1723433400000|2024-08-12 03:30:00|2427.64|2427.34|2427.39|2427.09|2427.85|2427.44|2427.2|2426.81|348
1723433700000|2024-08-12 03:35:00|2427.46|2426.96|2426.69|2426.39|2427.46|2427.09|2426.54|2426.12|498
1723434000000|2024-08-12 03:40:00|2426.71|2426.41|2427.49|2426.99|2427.61|2427.25|2426.63|2426.31|376
1723434300000|2024-08-12 03:45:00|2427.48|2426.98|2427.95|2427.45|2428.09|2427.59|2427.13|2426.68|282
1723434600000|2024-08-12 03:50:00|2427.78|2427.48|2429.26|2428.96|2429.61|2429.21|2427.75|2427.34|570
1723434900000|2024-08-12 03:55:00|2429.36|2428.86|2428.81|2428.51|2429.68|2429.33|2428.24|2427.92|745
1723435200000|2024-08-12 04:00:00|2428.8|2428.5|2429.05|2428.75|2429.37|2428.97|2428.43|2428.03|281
1723435500000|2024-08-12 04:05:00|2429.06|2428.76|2429.78|2429.48|2429.89|2429.51|2428.94|2428.55|328
1723435800000|2024-08-12 04:10:00|2429.74|2429.44|2429.95|2429.65|2430.14|2429.76|2429.64|2429.24|287
1723436100000|2024-08-12 04:15:00|2430.04|2429.54|2429.99|2429.69|2430.36|2429.95|2429.64|2429.29|278
1723436400000|2024-08-12 04:20:00|2429.98|2429.68|2430.54|2430.24|2430.64|2430.33|2429.77|2429.4|326
1723436700000|2024-08-12 04:25:00|2430.62|2430.12|2430.52|2430.22|2431.05|2430.69|2430.41|2430.01|359
1723437000000|2024-08-12 04:30:00|2430.51|2430.21|2431.44|2430.94|2431.99|2431.65|2430.42|2430.03|455
1723437300000|2024-08-12 04:35:00|2431.36|2431.06|2432.12|2431.82|2432.15|2431.85|2431.3|2430.93|502
1723437600000|2024-08-12 04:40:00|2432.13|2431.83|2432.15|2431.85|2432.25|2431.9|2431.79|2431.42|305
1723437900000|2024-08-12 04:45:00|2432.25|2431.75|2432.6|2432.1|2432.64|2432.3|2431.89|2431.5|395
1723438200000|2024-08-12 04:50:00|2432.62|2432.12|2433.2|2432.9|2433.3|2432.94|2432.32|2431.93|382
1723438500000|2024-08-12 04:55:00|2433.3|2432.8|2433.61|2433.31|2433.81|2433.5|2433.15|2432.8|406
1723438800000|2024-08-12 05:00:00|2433.62|2433.32|2433.76|2433.46|2434.13|2433.76|2433.37|2433.02|553
1723439100000|2024-08-12 05:05:00|2433.86|2433.36|2433.74|2433.24|2434.78|2434.48|2433.5|2433.11|577
1723439400000|2024-08-12 05:10:00|2433.65|2433.15|2432.74|2432.44|2433.93|2433.53|2432.62|2432.24|559
1723439700000|2024-08-12 05:15:00|2432.84|2432.34|2433.49|2432.99|2433.52|2433.21|2432.39|2431.97|666
1723440000000|2024-08-12 05:20:00|2433.44|2433.14|2433.28|2432.98|2433.66|2433.28|2432.66|2432.26|473
1723440300000|2024-08-12 05:25:00|2433.36|2432.86|2433.58|2433.28|2433.64|2433.33|2432.83|2432.48|473
1723440600000|2024-08-12 05:30:00|2433.55|2433.25|2432.76|2432.46|2433.55|2433.25|2431.94|2431.64|871
1723440900000|2024-08-12 05:35:00|2432.77|2432.47|2432.13|2431.83|2433.01|2432.62|2431.82|2431.42|697
1723441200000|2024-08-12 05:40:00|2432.1|2431.8|2431.33|2431.03|2432.82|2432.5|2431.04|2430.64|738
1723441500000|2024-08-12 05:45:00|2431.36|2431.06|2431.2|2430.7|2431.56|2431.17|2429.32|2429.02|984
1723441800000|2024-08-12 05:50:00|2431.12|2430.82|2432.63|2432.13|2432.73|2432.4|2431.12|2430.73|896
1723442100000|2024-08-12 05:55:00|2432.49|2432.19|2434.87|2434.57|2435.38|2435|2432.03|2431.64|800
1723442400000|2024-08-12 06:00:00|2434.88|2434.58|2435.37|2435.07|2436.35|2435.91|2434.68|2434.3|939
1723442700000|2024-08-12 06:05:00|2435.38|2435.08|2434.94|2434.64|2435.73|2435.38|2434.81|2434.43|933
1723443000000|2024-08-12 06:10:00|2434.93|2434.63|2435.39|2434.89|2435.97|2435.67|2434.81|2434.43|811
1723443300000|2024-08-12 06:15:00|2435.4|2434.9|2435.01|2434.51|2435.5|2435.19|2434.06|2433.73|829
1723443600000|2024-08-12 06:20:00|2435.02|2434.52|2434.73|2434.23|2435.84|2435.44|2434.6|2434.22|873
1723443900000|2024-08-12 06:25:00|2434.74|2434.24|2434.52|2434.22|2435.8|2435.43|2433.89|2433.53|708
1723444200000|2024-08-12 06:30:00|2434.51|2434.21|2436.12|2435.62|2436.25|2435.93|2434.5|2434.2|948
1723444500000|2024-08-12 06:35:00|2436.1|2435.6|2436.3|2435.8|2436.9|2436.56|2435.81|2435.49|706
1723444800000|2024-08-12 06:40:00|2436.27|2435.97|2435.92|2435.42|2436.4|2436.03|2435.63|2435.23|543
1723445100000|2024-08-12 06:45:00|2435.93|2435.43|2435.51|2435.21|2436.32|2435.92|2435.21|2434.84|672
1723445400000|2024-08-12 06:50:00|2435.62|2435.32|2437.14|2436.84|2437.5|2437.1|2434.94|2434.64|794
1723445700000|2024-08-12 06:55:00|2437.16|2436.86|2437.03|2436.73|2437.38|2437.08|2436.16|2435.84|867
1723446000000|2024-08-12 07:00:00|2437.02|2436.72|2436.31|2435.81|2437.57|2437.27|2436.13|2435.76|731
1723446300000|2024-08-12 07:05:00|2436.3|2435.8|2436.63|2436.33|2436.64|2436.34|2435.78|2435.47|671
1723446600000|2024-08-12 07:10:00|2436.57|2436.27|2438.01|2437.71|2438.35|2438.05|2436.48|2436.11|691
1723446900000|2024-08-12 07:15:00|2438|2437.7|2438.54|2438.24|2439.56|2439.21|2438|2437.6|801
1723447200000|2024-08-12 07:20:00|2438.62|2438.32|2437.28|2436.98|2439.2|2438.86|2436.87|2436.57|746
1723447500000|2024-08-12 07:25:00|2437.29|2436.99|2438.99|2438.69|2439.09|2438.74|2437.26|2436.86|749
1723447800000|2024-08-12 07:30:00|2438.97|2438.67|2438.94|2438.64|2439.84|2439.44|2438.8|2438.45|681
1723448100000|2024-08-12 07:35:00|2438.89|2438.59|2440.51|2440.01|2440.51|2440.14|2438.4|2438.09|830
1723448400000|2024-08-12 07:40:00|2440.54|2440.04|2439.85|2439.55|2440.64|2440.34|2437.87|2437.47|856
1723448700000|2024-08-12 07:45:00|2439.89|2439.59|2440.02|2439.72|2440.57|2440.2|2439.19|2438.86|709
1723449000000|2024-08-12 07:50:00|2439.99|2439.69|2440.75|2440.45|2441.13|2440.75|2439.75|2439.4|722
1723449300000|2024-08-12 07:55:00|2440.76|2440.46|2441.84|2441.54|2443.09|2442.79|2440.49|2440.1|805
1723449600000|2024-08-12 08:00:00|2441.86|2441.56|2442.16|2441.86|2442.76|2442.35|2441.58|2441.18|902
1723449900000|2024-08-12 08:05:00|2442.15|2441.85|2442.03|2441.73|2442.35|2442.05|2441.16|2440.81|747
1723450200000|2024-08-12 08:10:00|2442|2441.7|2441.52|2441.22|2442.09|2441.74|2440.45|2440.05|576
1723450500000|2024-08-12 08:15:00|2441.54|2441.24|2441.87|2441.57|2442.41|2442.02|2441.41|2441.11|636
1723450800000|2024-08-12 08:20:00|2441.83|2441.53|2441.15|2440.85|2442.23|2441.86|2440.65|2440.35|673
1723451100000|2024-08-12 08:25:00|2441.12|2440.82|2441.12|2440.82|2441.33|2440.97|2440.42|2440.12|566
1723451400000|2024-08-12 08:30:00|2441.24|2440.74|2439.99|2439.69|2441.32|2440.92|2439.91|2439.61|716
1723451700000|2024-08-12 08:35:00|2439.94|2439.64|2441.52|2441.02|2441.52|2441.12|2439.86|2439.54|782
1723452000000|2024-08-12 08:40:00|2441.51|2441.01|2441.06|2440.76|2441.57|2441.23|2440.42|2440.12|771
1723452300000|2024-08-12 08:45:00|2440.88|2440.58|2442.58|2442.28|2442.67|2442.29|2440.59|2440.29|726
1723452600000|2024-08-12 08:50:00|2442.72|2442.22|2443.46|2442.96|2444.09|2443.74|2442.43|2442.01|771
1723452900000|2024-08-12 08:55:00|2443.48|2442.98|2442.33|2441.83|2443.48|2442.98|2441.92|2441.62|654
1723453200000|2024-08-12 09:00:00|2442.32|2441.82|2442.61|2442.11|2442.68|2442.38|2442.07|2441.72|559
1723453500000|2024-08-12 09:05:00|2442.5|2442.2|2441.28|2440.98|2444.25|2443.88|2441.18|2440.85|786
1723453800000|2024-08-12 09:10:00|2441.4|2440.9|2442|2441.7|2442.91|2442.55|2440.87|2440.57|800
1723454100000|2024-08-12 09:15:00|2442.01|2441.71|2444.39|2444.09|2444.54|2444.19|2441.99|2441.67|817
1723454400000|2024-08-12 09:20:00|2444.41|2444.11|2443.25|2442.75|2445.36|2445.06|2442.88|2442.58|757
1723454700000|2024-08-12 09:25:00|2443.15|2442.85|2442.35|2442.05|2443.26|2442.9|2442.35|2442.05|443
1723455000000|2024-08-12 09:30:00|2442.33|2442.03|2441.9|2441.6|2443.15|2442.84|2441.78|2441.48|888
1723455300000|2024-08-12 09:35:00|2441.91|2441.61|2442.33|2442.03|2442.65|2442.35|2441.89|2441.51|534
1723455600000|2024-08-12 09:40:00|2442.35|2442.05|2442.51|2442.01|2443.11|2442.81|2442.06|2441.72|538
1723455900000|2024-08-12 09:45:00|2442.45|2442.15|2442.78|2442.48|2443.1|2442.74|2441.61|2441.3|566
1723456200000|2024-08-12 09:50:00|2442.77|2442.47|2442.26|2441.96|2443.21|2442.84|2441.92|2441.6|496
1723456500000|2024-08-12 09:55:00|2442.3|2442|2442.91|2442.61|2443.65|2443.27|2442.25|2441.87|494
1723456800000|2024-08-12 10:00:00|2443.01|2442.51|2442.6|2442.3|2443.55|2443.15|2441.9|2441.58|598
1723457100000|2024-08-12 10:05:00|2442.64|2442.34|2443.28|2442.98|2443.52|2443.14|2442.32|2442.01|527
1723457400000|2024-08-12 10:10:00|2443.26|2442.96|2442.69|2442.39|2443.56|2443.26|2442.67|2442.29|622
1723457700000|2024-08-12 10:15:00|2442.76|2442.26|2442.09|2441.79|2442.83|2442.45|2441.67|2441.34|598
1723458000000|2024-08-12 10:20:00|2442.11|2441.81|2443.05|2442.75|2443.33|2442.94|2442.09|2441.79|513
1723458300000|2024-08-12 10:25:00|2443.03|2442.73|2442.81|2442.51|2443.16|2442.78|2442.32|2441.95|582
1723458600000|2024-08-12 10:30:00|2442.83|2442.53|2443.36|2443.06|2443.86|2443.48|2442.22|2441.87|632
1723458900000|2024-08-12 10:35:00|2443.37|2443.07|2443.9|2443.6|2444.58|2444.25|2443.26|2442.89|609
1723459200000|2024-08-12 10:40:00|2443.93|2443.63|2444.8|2444.5|2444.99|2444.66|2443.49|2443.07|825
1723459500000|2024-08-12 10:45:00|2444.82|2444.52|2444.43|2444.13|2444.97|2444.58|2443.42|2443.09|677
1723459800000|2024-08-12 10:50:00|2444.4|2444.1|2444.04|2443.74|2444.91|2444.54|2443.37|2443.04|706
1723460100000|2024-08-12 10:55:00|2444.03|2443.73|2444.05|2443.75|2444.22|2443.84|2443.14|2442.84|527
1723460400000|2024-08-12 11:00:00|2444.16|2443.66|2443.19|2442.89|2444.45|2444.15|2443.19|2442.83|547
1723460700000|2024-08-12 11:05:00|2443.11|2442.81|2443.17|2442.87|2444.1|2443.7|2443.1|2442.61|643
1723461000000|2024-08-12 11:10:00|2443.18|2442.88|2442.46|2442.16|2443.64|2443.27|2442.16|2441.83|738
1723461300000|2024-08-12 11:15:00|2442.42|2442.12|2442.29|2441.99|2442.71|2442.41|2441.23|2440.87|623
1723461600000|2024-08-12 11:20:00|2442.19|2441.89|2441.85|2441.55|2442.92|2442.52|2441.54|2441.18|598
1723461900000|2024-08-12 11:25:00|2441.88|2441.58|2442.27|2441.77|2442.79|2442.49|2441.82|2441.51|656
1723462200000|2024-08-12 11:30:00|2442.24|2441.94|2441.33|2441.03|2442.4|2442|2441|2440.66|690
1723462500000|2024-08-12 11:35:00|2441.34|2441.04|2439.91|2439.61|2442.17|2441.87|2439.9|2439.51|765
1723462800000|2024-08-12 11:40:00|2439.92|2439.62|2440.84|2440.54|2441.12|2440.82|2439.91|2439.54|667
1723463100000|2024-08-12 11:45:00|2440.85|2440.55|2441.24|2440.94|2441.79|2441.49|2440.16|2439.86|606
1723463400000|2024-08-12 11:50:00|2441.36|2441.06|2441.08|2440.78|2441.77|2441.41|2440.75|2440.43|572
1723463700000|2024-08-12 11:55:00|2441.2|2440.7|2441.8|2441.5|2442.03|2441.65|2441.04|2440.68|649
1723464000000|2024-08-12 12:00:00|2441.81|2441.51|2443.53|2443.23|2443.73|2443.35|2441.64|2441.33|776
1723464300000|2024-08-12 12:05:00|2443.62|2443.32|2443.94|2443.64|2444.54|2444.17|2443.56|2443.23|586
1723464600000|2024-08-12 12:10:00|2443.92|2443.62|2443.58|2443.08|2444.64|2444.3|2443.1|2442.8|706
1723464900000|2024-08-12 12:15:00|2443.44|2443.14|2443.92|2443.62|2444.14|2443.83|2443.3|2442.91|590
1723465200000|2024-08-12 12:20:00|2443.82|2443.52|2444.09|2443.79|2444.5|2444.14|2442.28|2441.97|724
1723465500000|2024-08-12 12:25:00|2444.08|2443.78|2444.27|2443.97|2444.91|2444.58|2443.98|2443.68|643
1723465800000|2024-08-12 12:30:00|2444.25|2443.95|2444.94|2444.64|2445.61|2445.29|2443.45|2443.15|985
1723466100000|2024-08-12 12:35:00|2445|2444.7|2444.84|2444.54|2445.41|2445.02|2444.31|2443.98|839
1723466400000|2024-08-12 12:40:00|2444.92|2444.42|2445.19|2444.89|2445.68|2445.3|2444.66|2444.31|753
1723466700000|2024-08-12 12:45:00|2445.17|2444.87|2444.77|2444.47|2445.72|2445.36|2444.3|2443.93|883
1723467000000|2024-08-12 12:50:00|2444.76|2444.46|2444.66|2444.36|2445.09|2444.79|2444.08|2443.76|707
1723467300000|2024-08-12 12:55:00|2444.61|2444.31|2444.64|2444.34|2445|2444.7|2444.07|2443.74|639
1723467600000|2024-08-12 13:00:00|2444.84|2444.54|2443.33|2443.03|2445|2444.7|2442.37|2442.07|1202
1723467900000|2024-08-12 13:05:00|2443.32|2443.02|2444.32|2444.02|2444.61|2444.22|2442.69|2442.39|1134
1723468200000|2024-08-12 13:10:00|2444.31|2444.01|2444.91|2444.61|2445.4|2445.09|2443.68|2443.38|922
1723468500000|2024-08-12 13:15:00|2444.9|2444.6|2446.12|2445.82|2446.64|2446.34|2444.26|2443.92|939
1723468800000|2024-08-12 13:20:00|2446.17|2445.87|2446.03|2445.73|2446.85|2446.44|2445.12|2444.82|1163
1723469100000|2024-08-12 13:25:00|2446.09|2445.79|2446.21|2445.91|2446.83|2446.46|2445.58|2445.28|924
1723469400000|2024-08-12 13:30:00|2446.26|2445.96|2450.21|2449.91|2451.14|2450.84|2445.98|2445.6|1547
1723469700000|2024-08-12 13:35:00|2450.19|2449.89|2452.33|2452.03|2452.67|2452.37|2449.37|2448.99|1398
1723470000000|2024-08-12 13:40:00|2452.4|2451.9|2452.27|2451.97|2454.95|2454.59|2452.21|2451.83|1482
1723470300000|2024-08-12 13:45:00|2452.31|2452.01|2454.13|2453.83|2456.01|2455.71|2451.98|2451.68|1567
1723470600000|2024-08-12 13:50:00|2454.19|2453.69|2456.79|2456.49|2456.86|2456.56|2453.93|2453.6|1523
1723470900000|2024-08-12 13:55:00|2456.8|2456.5|2454.41|2454.11|2457.75|2457.45|2453.48|2453.18|1460
1723471200000|2024-08-12 14:00:00|2454.39|2454.09|2452.25|2451.95|2454.84|2454.54|2451.89|2451.58|1576
1723471500000|2024-08-12 14:05:00|2452.26|2451.96|2451.36|2451.06|2453.73|2453.43|2450.63|2450.24|1526
1723471800000|2024-08-12 14:10:00|2451.37|2451.07|2449.03|2448.73|2452.35|2451.99|2448.41|2448|1480
1723472100000|2024-08-12 14:15:00|2449|2448.7|2447.92|2447.42|2449.8|2449.45|2447.18|2446.87|1374
1723472400000|2024-08-12 14:20:00|2447.83|2447.53|2446.23|2445.93|2447.89|2447.53|2444.72|2444.42|1410
1723472700000|2024-08-12 14:25:00|2446.21|2445.91|2448.82|2448.52|2449.48|2449.18|2445.95|2445.65|1215
1723473000000|2024-08-12 14:30:00|2448.84|2448.54|2450.35|2450.05|2451.14|2450.84|2448.14|2447.8|1082
1723473300000|2024-08-12 14:35:00|2450.2|2449.9|2450.38|2450.08|2450.76|2450.46|2449.52|2449.17|1205
1723473600000|2024-08-12 14:40:00|2450.39|2450.09|2451.97|2451.67|2452.51|2452.13|2450.39|2450.09|1255
1723473900000|2024-08-12 14:45:00|2451.95|2451.65|2455.66|2455.36|2455.7|2455.38|2451.71|2451.41|1297
1723474200000|2024-08-12 14:50:00|2455.52|2455.22|2452.91|2452.61|2455.61|2455.31|2452.91|2452.6|1256
1723474500000|2024-08-12 14:55:00|2452.93|2452.63|2453.48|2453.18|2453.81|2453.47|2452.04|2451.74|1083
1723474800000|2024-08-12 15:00:00|2453.5|2453.2|2454.19|2453.89|2454.83|2454.48|2453.11|2452.71|1220
1723475100000|2024-08-12 15:05:00|2454.18|2453.88|2456.45|2456.15|2456.45|2456.15|2453.7|2453.36|1127
1723475400000|2024-08-12 15:10:00|2456.46|2456.16|2459.19|2458.89|2459.36|2459.06|2455.95|2455.62|1329
1723475700000|2024-08-12 15:15:00|2459.17|2458.87|2458.36|2458.06|2459.91|2459.56|2457.94|2457.64|1316
1723476000000|2024-08-12 15:20:00|2458.38|2458.08|2459.27|2458.97|2460.76|2460.46|2456.52|2456.22|1451
1723476300000|2024-08-12 15:25:00|2459.28|2458.98|2457.41|2457.11|2459.37|2459.05|2456.88|2456.58|1307
1723476600000|2024-08-12 15:30:00|2457.4|2457.1|2460.34|2460.04|2460.65|2460.35|2457|2456.7|1096
1723476900000|2024-08-12 15:35:00|2460.33|2460.03|2456.56|2456.26|2460.36|2460.06|2455.8|2455.49|1126
1723477200000|2024-08-12 15:40:00|2456.65|2456.15|2456.2|2455.9|2456.66|2456.27|2454.86|2454.56|1022
1723477500000|2024-08-12 15:45:00|2456.21|2455.91|2458.63|2458.33|2458.91|2458.61|2455.99|2455.65|987
1723477800000|2024-08-12 15:50:00|2458.65|2458.35|2459.93|2459.63|2460.28|2459.98|2458.53|2458.21|1118
1723478100000|2024-08-12 15:55:00|2460.01|2459.71|2460|2459.7|2460.63|2460.33|2459.24|2458.93|1039
1723478400000|2024-08-12 16:00:00|2460.01|2459.71|2463.36|2462.86|2463.41|2463.11|2459.22|2458.87|1033
1723478700000|2024-08-12 16:05:00|2463.34|2462.84|2463.94|2463.64|2464.97|2464.66|2462.3|2461.94|996
1723479000000|2024-08-12 16:10:00|2463.95|2463.65|2464.75|2464.45|2466.35|2466.05|2463.88|2463.56|1093
1723479300000|2024-08-12 16:15:00|2464.78|2464.48|2465.09|2464.79|2465.47|2465.1|2464.08|2463.78|904
1723479600000|2024-08-12 16:20:00|2465.11|2464.81|2463.48|2463.18|2465.35|2465.05|2462.99|2462.68|733
1723479900000|2024-08-12 16:25:00|2463.57|2463.27|2463.85|2463.55|2464.43|2464.13|2463.44|2463.13|775
1723480200000|2024-08-12 16:30:00|2463.94|2463.64|2462.63|2462.33|2464.42|2464.1|2462.41|2462.11|781
1723480500000|2024-08-12 16:35:00|2462.61|2462.31|2463.28|2462.98|2463.56|2463.26|2461.8|2461.35|758
1723480800000|2024-08-12 16:40:00|2463.44|2463.14|2463.47|2463.17|2464.22|2463.92|2463.22|2462.92|688
1723481100000|2024-08-12 16:45:00|2463.46|2463.16|2464.12|2463.82|2464.75|2464.45|2462.9|2462.6|626
1723481400000|2024-08-12 16:50:00|2464.11|2463.81|2464.35|2464.05|2465.16|2464.86|2464.02|2463.72|683
1723481700000|2024-08-12 16:55:00|2464.3|2464|2463.39|2463.09|2464.4|2464.08|2463.09|2462.79|883
1723482000000|2024-08-12 17:00:00|2463.36|2463.06|2464.44|2464.14|2465.06|2464.71|2462.81|2462.51|800
1723482300000|2024-08-12 17:05:00|2464.47|2464.17|2464.36|2464.06|2465.31|2465.01|2464.2|2463.89|778
1723482600000|2024-08-12 17:10:00|2464.31|2464.01|2464.26|2463.96|2464.85|2464.55|2463.94|2463.64|711
1723482900000|2024-08-12 17:15:00|2464.4|2464.1|2463.35|2463.05|2464.57|2464.23|2462.85|2462.55|750
1723483200000|2024-08-12 17:20:00|2463.28|2462.98|2464.63|2464.33|2464.75|2464.44|2461.97|2461.67|738
1723483500000|2024-08-12 17:25:00|2464.62|2464.32|2464.56|2464.26|2465.21|2464.91|2463.63|2463.33|854
1723483800000|2024-08-12 17:30:00|2464.52|2464.22|2465.91|2465.61|2466.28|2465.98|2464.32|2464.02|758
1723484100000|2024-08-12 17:35:00|2465.93|2465.63|2467.02|2466.72|2467.28|2466.94|2465.93|2465.63|625
1723484400000|2024-08-12 17:40:00|2467.01|2466.71|2467.95|2467.65|2468.17|2467.87|2466.85|2466.55|776
1723484700000|2024-08-12 17:45:00|2467.96|2467.66|2468.56|2468.26|2468.8|2468.49|2467.6|2467.3|622
1723485000000|2024-08-12 17:50:00|2468.5|2468.2|2467.81|2467.51|2468.83|2468.52|2467.35|2467.05|720
1723485300000|2024-08-12 17:55:00|2467.8|2467.5|2467.4|2467.1|2467.9|2467.56|2466.58|2466.28|679
1723485600000|2024-08-12 18:00:00|2467.39|2467.09|2467.41|2467.11|2468.11|2467.76|2466.65|2466.34|667
1723485900000|2024-08-12 18:05:00|2467.37|2467.07|2469.09|2468.79|2469.59|2469.29|2467.36|2467.06|722
1723486200000|2024-08-12 18:10:00|2469.2|2468.9|2469.31|2469.01|2470.22|2469.92|2469.08|2468.7|693
1723486500000|2024-08-12 18:15:00|2469.29|2468.99|2468.62|2468.32|2469.37|2469.07|2468.56|2468.26|662
1723486800000|2024-08-12 18:20:00|2468.63|2468.33|2469.86|2469.56|2470.46|2470.16|2468.43|2468.13|715
1723487100000|2024-08-12 18:25:00|2469.88|2469.58|2469.77|2469.47|2470.56|2470.26|2469.4|2469.01|763
1723487400000|2024-08-12 18:30:00|2469.71|2469.41|2469.48|2469.18|2469.96|2469.66|2469.02|2468.72|602
1723487700000|2024-08-12 18:35:00|2469.47|2469.17|2471|2470.7|2471.3|2470.9|2469.4|2469.1|592
1723488000000|2024-08-12 18:40:00|2470.99|2470.69|2470.84|2470.54|2471.19|2470.89|2470.43|2470.13|499
1723488300000|2024-08-12 18:45:00|2470.83|2470.53|2471.07|2470.77|2471.26|2470.88|2469.96|2469.55|526
1723488600000|2024-08-12 18:50:00|2471.02|2470.72|2470.81|2470.51|2471.2|2470.89|2470.65|2470.23|605
1723488900000|2024-08-12 18:55:00|2470.8|2470.5|2470.51|2470.21|2471.17|2470.87|2470.46|2470.16|555
1723489200000|2024-08-12 19:00:00|2470.5|2470.2|2470.86|2470.56|2471.09|2470.7|2470.05|2469.73|508
1723489500000|2024-08-12 19:05:00|2470.85|2470.55|2471|2470.7|2471.16|2470.77|2470.62|2470.27|492
1723489800000|2024-08-12 19:10:00|2470.99|2470.69|2470.42|2470.12|2471.62|2471.24|2470.39|2469.91|476
1723490100000|2024-08-12 19:15:00|2470.44|2470.14|2470.65|2470.35|2471.22|2470.92|2470.38|2469.98|487
1723490400000|2024-08-12 19:20:00|2470.6|2470.3|2470.89|2470.59|2470.96|2470.66|2469.93|2469.58|419
1723490700000|2024-08-12 19:25:00|2470.88|2470.58|2470.26|2469.96|2471.04|2470.74|2470.05|2469.75|446
1723491000000|2024-08-12 19:30:00|2470.25|2469.95|2471.29|2470.99|2471.5|2471.2|2470.23|2469.88|523
1723491300000|2024-08-12 19:35:00|2471.28|2470.98|2471.74|2471.44|2472.38|2472.08|2471.28|2470.98|494
1723491600000|2024-08-12 19:40:00|2471.73|2471.43|2471.44|2471.14|2471.87|2471.57|2470.44|2470.14|552
1723491900000|2024-08-12 19:45:00|2471.51|2471.21|2471.03|2470.73|2472.03|2471.71|2470.42|2470.12|526
1723492200000|2024-08-12 19:50:00|2471.02|2470.72|2471.09|2470.79|2471.1|2470.8|2470.43|2470.08|583
1723492500000|2024-08-12 19:55:00|2471.05|2470.75|2470.73|2470.43|2471.49|2471.19|2470.46|2470.16|673
1723492800000|2024-08-12 20:00:00|2470.65|2470.35|2472.01|2471.71|2472.04|2471.74|2470.61|2470.31|419
1723493100000|2024-08-12 20:05:00|2472.02|2471.72|2471.8|2471.5|2472.2|2471.9|2471.68|2471.27|386
1723493400000|2024-08-12 20:10:00|2471.82|2471.52|2471.79|2471.49|2472.35|2472.03|2471.7|2471.38|334
1723493700000|2024-08-12 20:15:00|2471.82|2471.52|2472.23|2471.93|2472.33|2472.03|2471.76|2471.46|248
1723494000000|2024-08-12 20:20:00|2472.14|2471.84|2471.81|2471.51|2472.21|2471.91|2471.61|2471.31|343
1723494300000|2024-08-12 20:25:00|2471.83|2471.53|2472.06|2471.76|2472.48|2472.1|2471.34|2471.04|316
1723494600000|2024-08-12 20:30:00|2472.05|2471.75|2472.06|2471.76|2472.56|2472.17|2471.99|2471.69|329
1723494900000|2024-08-12 20:35:00|2472.04|2471.74|2471.8|2471.5|2472.31|2472.01|2471.66|2471.36|264
1723495200000|2024-08-12 20:40:00|2471.79|2471.49|2471.9|2471.6|2472.09|2471.76|2471.58|2471.17|227
1723495500000|2024-08-12 20:45:00|2471.91|2471.61|2472.08|2471.78|2472.33|2471.97|2471.26|2470.96|321
1723495800000|2024-08-12 20:50:00|2471.98|2471.68|2472.37|2472.07|2472.55|2472.15|2471.55|2471.14|274
1723496100000|2024-08-12 20:55:00|2472.43|2472.13|2473.22|2472.92|2473.48|2473.08|2471.79|2471.29|462
1723500000000|2024-08-12 22:00:00|2471.4|2470.9|2470.65|2470.15|2471.6|2471.1|2470.31|2469.81|148
1723500300000|2024-08-12 22:05:00|2470.52|2470.02|2470.75|2470.25|2471.08|2470.68|2470.43|2469.93|192
1723500600000|2024-08-12 22:10:00|2470.77|2470.27|2471.63|2471.33|2472.18|2471.68|2470.62|2470.12|130
1723500900000|2024-08-12 22:15:00|2471.71|2471.21|2472.86|2472.56|2473.49|2473.13|2471.62|2471.21|280
1723501200000|2024-08-12 22:20:00|2472.88|2472.58|2473.04|2472.54|2473.64|2473.23|2472.65|2472.21|216
1723501500000|2024-08-12 22:25:00|2472.99|2472.69|2472.76|2472.26|2473.09|2472.69|2472.45|2472|153
1723501800000|2024-08-12 22:30:00|2472.75|2472.25|2473.19|2472.89|2473.93|2473.53|2472.75|2472.25|226
1723502100000|2024-08-12 22:35:00|2473.29|2472.79|2474.05|2473.75|2474.25|2473.75|2473.07|2472.63|221
1723502400000|2024-08-12 22:40:00|2474.15|2473.65|2473.18|2472.88|2474.17|2473.67|2473.01|2472.56|234
1723502700000|2024-08-12 22:45:00|2473.22|2472.92|2474.04|2473.74|2474.38|2474|2473.08|2472.73|187
1723503000000|2024-08-12 22:50:00|2474.05|2473.75|2474.32|2473.82|2474.33|2473.92|2473.97|2473.54|174
1723503300000|2024-08-12 22:55:00|2474.17|2473.87|2473.99|2473.69|2474.38|2473.97|2473.96|2473.64|179
1723503600000|2024-08-12 23:00:00|2473.97|2473.67|2473.23|2472.73|2474.1|2473.69|2473.07|2472.62|248
1723503900000|2024-08-12 23:05:00|2473.18|2472.88|2473.56|2473.06|2473.58|2473.17|2472.95|2472.55|164
1723504200000|2024-08-12 23:10:00|2473.66|2473.16|2474.06|2473.76|2474.35|2473.96|2473.5|2473|230
1723504500000|2024-08-12 23:15:00|2474.18|2473.68|2474.86|2474.36|2475.03|2474.65|2473.77|2473.47|272
1723504800000|2024-08-12 23:20:00|2474.75|2474.45|2474.34|2473.84|2475.37|2474.98|2474.29|2473.84|240
1723505100000|2024-08-12 23:25:00|2474.35|2473.85|2474.43|2473.93|2474.55|2474.16|2474.05|2473.65|153
1723505400000|2024-08-12 23:30:00|2474.44|2473.94|2474.67|2474.17|2474.76|2474.37|2474.39|2473.89|134
1723505700000|2024-08-12 23:35:00|2474.66|2474.16|2475.18|2474.68|2475.65|2475.25|2474.46|2473.99|290
1723506000000|2024-08-12 23:40:00|2475.1|2474.8|2474.8|2474.5|2475.51|2475.16|2474.6|2474.21|381
1723506300000|2024-08-12 23:45:00|2474.91|2474.41|2474.56|2474.26|2475.12|2474.81|2474.07|2473.69|285
1723506600000|2024-08-12 23:50:00|2474.58|2474.28|2475.29|2474.99|2475.57|2475.25|2474.39|2474.05|272
1723506900000|2024-08-12 23:55:00|2475.4|2474.9|2475.78|2475.48|2476.31|2475.92|2475.19|2474.8|272
1723507200000|2024-08-13 00:00:00|2475.87|2475.57|2476.2|2475.7|2477.18|2476.85|2475.87|2475.47|501
1723507500000|2024-08-13 00:05:00|2476.1|2475.8|2476.36|2476.06|2476.78|2476.47|2475.23|2474.81|440
1723507800000|2024-08-13 00:10:00|2476.37|2476.07|2476.57|2476.27|2477.3|2476.9|2476.17|2475.73|459
1723508100000|2024-08-13 00:15:00|2476.56|2476.26|2475.44|2475.14|2476.9|2476.54|2475.43|2475.06|672
1723508400000|2024-08-13 00:20:00|2475.43|2475.13|2474.74|2474.44|2475.64|2475.22|2474.44|2474.14|487
1723508700000|2024-08-13 00:25:00|2474.82|2474.52|2474.5|2474.2|2475.31|2474.96|2474.4|2474.06|415
1723509000000|2024-08-13 00:30:00|2474.6|2474.1|2472.98|2472.68|2474.66|2474.36|2472.28|2471.98|500
1723509300000|2024-08-13 00:35:00|2472.9|2472.6|2470.91|2470.61|2473.02|2472.68|2470.84|2470.48|519
1723509600000|2024-08-13 00:40:00|2470.89|2470.59|2470.16|2469.66|2471.09|2470.79|2469.23|2468.93|569
1723509900000|2024-08-13 00:45:00|2470.1|2469.8|2470.43|2470.13|2470.49|2470.19|2468.72|2468.42|468
1723510200000|2024-08-13 00:50:00|2470.5|2470.2|2472.37|2472.07|2473.37|2472.94|2470.49|2470.11|555
1723510500000|2024-08-13 00:55:00|2472.39|2472.09|2472.3|2472|2473.06|2472.66|2471.88|2471.57|433
1723510800000|2024-08-13 01:00:00|2472.41|2472.11|2473.41|2473.11|2473.91|2473.57|2471.03|2470.56|1214
1723511100000|2024-08-13 01:05:00|2473.39|2473.09|2469.85|2469.35|2473.64|2473.26|2469.6|2469.27|978
1723511400000|2024-08-13 01:10:00|2469.87|2469.37|2465.85|2465.35|2470|2469.5|2465.57|2465.07|979
1723511700000|2024-08-13 01:15:00|2465.95|2465.45|2464.65|2464.35|2466.65|2466.25|2463.25|2462.92|1115
1723512000000|2024-08-13 01:20:00|2464.63|2464.33|2462.55|2462.05|2464.9|2464.4|2461.08|2460.78|1187
1723512300000|2024-08-13 01:25:00|2462.53|2462.03|2464.56|2464.06|2465.35|2464.95|2462.41|2462.03|883
1723512600000|2024-08-13 01:30:00|2464.51|2464.01|2463.36|2463.06|2465.53|2465.19|2462.86|2462.47|887
1723512900000|2024-08-13 01:35:00|2463.35|2463.05|2464.28|2463.78|2465.66|2465.32|2463.27|2462.97|787
1723513200000|2024-08-13 01:40:00|2464.26|2463.96|2464.82|2464.52|2465.44|2465.07|2463.65|2463.25|635
1723513500000|2024-08-13 01:45:00|2464.81|2464.51|2465.04|2464.74|2465.43|2465.12|2464.11|2463.71|529
1723513800000|2024-08-13 01:50:00|2465.14|2464.64|2466.82|2466.52|2466.9|2466.6|2465.05|2464.64|645
1723514100000|2024-08-13 01:55:00|2466.79|2466.49|2466.64|2466.34|2467.55|2467.25|2466.13|2465.83|614
1723514400000|2024-08-13 02:00:00|2466.47|2466.17|2465.7|2465.2|2466.63|2466.27|2464.64|2464.17|713
1723514700000|2024-08-13 02:05:00|2465.71|2465.21|2467.05|2466.55|2467.64|2467.21|2465.37|2464.95|607
1723515000000|2024-08-13 02:10:00|2467.11|2466.61|2465.8|2465.5|2467.11|2466.66|2465.56|2465.16|541
1723515300000|2024-08-13 02:15:00|2465.82|2465.52|2467.78|2467.28|2467.85|2467.46|2465.64|2465.15|373
1723515600000|2024-08-13 02:20:00|2467.66|2467.36|2466.68|2466.38|2467.95|2467.61|2466.43|2466.08|419
1723515900000|2024-08-13 02:25:00|2466.82|2466.52|2466.77|2466.27|2467.28|2466.98|2466.56|2466.17|214
1723516200000|2024-08-13 02:30:00|2466.65|2466.35|2465.95|2465.65|2466.83|2466.53|2465.88|2465.46|475
1723516500000|2024-08-13 02:35:00|2466.05|2465.75|2465.15|2464.85|2466.63|2466.24|2465.07|2464.77|349
1723516800000|2024-08-13 02:40:00|2465.09|2464.79|2466.34|2466.04|2466.48|2466.09|2464.73|2464.43|447
1723517100000|2024-08-13 02:45:00|2466.48|2465.98|2463.95|2463.65|2466.48|2465.98|2463.85|2463.55|565
1723517400000|2024-08-13 02:50:00|2463.94|2463.64|2463.91|2463.41|2464.8|2464.5|2463.73|2463.29|608
1723517700000|2024-08-13 02:55:00|2463.9|2463.4|2461.75|2461.45|2463.9|2463.4|2461.75|2461.45|582
1723518000000|2024-08-13 03:00:00|2461.71|2461.41|2462.55|2462.25|2463.68|2463.3|2461.57|2461.17|676
1723518300000|2024-08-13 03:05:00|2462.65|2462.35|2462.93|2462.43|2463.68|2463.27|2462.49|2462.19|573
1723518600000|2024-08-13 03:10:00|2462.92|2462.42|2463.13|2462.63|2463.89|2463.52|2462.09|2461.7|657
1723518900000|2024-08-13 03:15:00|2463.11|2462.61|2463.95|2463.45|2463.97|2463.57|2462.36|2461.96|620
1723519200000|2024-08-13 03:20:00|2463.78|2463.28|2463.56|2463.06|2463.88|2463.54|2462.88|2462.56|586
1723519500000|2024-08-13 03:25:00|2463.54|2463.24|2462.94|2462.64|2464.04|2463.65|2462.84|2462.54|385
1723519800000|2024-08-13 03:30:00|2462.95|2462.65|2462.84|2462.54|2463.79|2463.41|2462.61|2462.22|291
1723520100000|2024-08-13 03:35:00|2462.79|2462.49|2462.67|2462.37|2463.16|2462.86|2462.43|2462.1|387
1723520400000|2024-08-13 03:40:00|2462.68|2462.38|2462.96|2462.66|2463.35|2463.05|2462.43|2462.05|364
1723520700000|2024-08-13 03:45:00|2463.03|2462.73|2464.42|2464.12|2464.66|2464.3|2463.02|2462.72|309
1723521000000|2024-08-13 03:50:00|2464.41|2464.11|2464.43|2463.93|2464.59|2464.28|2463.55|2463.13|359
1723521300000|2024-08-13 03:55:00|2464.44|2463.94|2463.74|2463.44|2465.01|2464.64|2463.42|2463|367
1723521600000|2024-08-13 04:00:00|2463.76|2463.46|2464.9|2464.4|2465.03|2464.69|2463.76|2463.42|298
1723521900000|2024-08-13 04:05:00|2464.94|2464.44|2464.97|2464.67|2465.31|2464.9|2464.77|2464.38|271
1723522200000|2024-08-13 04:10:00|2465.01|2464.51|2464.97|2464.67|2465.31|2464.91|2464.65|2464.21|261
1723522500000|2024-08-13 04:15:00|2464.96|2464.66|2464.58|2464.28|2465.31|2464.97|2464.47|2464.1|242
1723522800000|2024-08-13 04:20:00|2464.57|2464.27|2464.66|2464.16|2464.83|2464.44|2464.39|2464.02|224
1723523100000|2024-08-13 04:25:00|2464.65|2464.15|2462.94|2462.64|2465.05|2464.71|2462.67|2462.37|331
1723523400000|2024-08-13 04:30:00|2462.93|2462.63|2462.65|2462.35|2464.21|2463.89|2462.65|2462.35|464
1723523700000|2024-08-13 04:35:00|2462.63|2462.33|2462.91|2462.61|2463.84|2463.42|2462.39|2462.07|400
1723524000000|2024-08-13 04:40:00|2462.87|2462.57|2462.48|2461.98|2463.36|2462.96|2462.37|2461.98|381
1723524300000|2024-08-13 04:45:00|2462.49|2461.99|2461.02|2460.72|2462.78|2462.38|2460.88|2460.56|525
1723524600000|2024-08-13 04:50:00|2461.03|2460.73|2461.07|2460.77|2461.6|2461.24|2460.41|2460.11|379
1723524900000|2024-08-13 04:55:00|2461.06|2460.76|2462.22|2461.92|2462.26|2461.92|2460.88|2460.49|291
1723525200000|2024-08-13 05:00:00|2462.24|2461.94|2461.85|2461.55|2462.69|2462.29|2461.78|2461.31|319
1723525500000|2024-08-13 05:05:00|2461.82|2461.52|2460.55|2460.05|2462.07|2461.72|2460.19|2459.87|424
1723525800000|2024-08-13 05:10:00|2460.58|2460.08|2458.91|2458.61|2460.58|2460.08|2458.71|2458.31|560
1723526100000|2024-08-13 05:15:00|2458.93|2458.63|2459.6|2459.1|2460.54|2460.15|2458.76|2458.39|560
1723526400000|2024-08-13 05:20:00|2459.54|2459.24|2459.95|2459.65|2460.47|2460.17|2459.35|2458.99|353
1723526700000|2024-08-13 05:25:00|2459.92|2459.62|2460.29|2459.99|2460.8|2460.42|2459.47|2459.17|426
1723527000000|2024-08-13 05:30:00|2460.36|2460.06|2462.16|2461.86|2462.22|2461.92|2458.9|2458.6|757
1723527300000|2024-08-13 05:35:00|2462.21|2461.71|2460.63|2460.33|2463.02|2462.67|2460.59|2460.19|644
1723527600000|2024-08-13 05:40:00|2460.62|2460.32|2460.24|2459.74|2461.02|2460.63|2459.74|2459.35|679
1723527900000|2024-08-13 05:45:00|2460.18|2459.88|2462.24|2461.74|2462.27|2461.96|2459.6|2459.24|732
1723528200000|2024-08-13 05:50:00|2462.23|2461.73|2463.93|2463.63|2463.98|2463.64|2462.09|2461.71|639
1723528500000|2024-08-13 05:55:00|2463.92|2463.62|2463.04|2462.54|2464.67|2464.27|2461.57|2461.25|667
1723528800000|2024-08-13 06:00:00|2463.07|2462.57|2463.25|2462.75|2463.74|2463.36|2462.05|2461.75|729
1723529100000|2024-08-13 06:05:00|2463.13|2462.83|2462.51|2462.21|2463.55|2463.22|2461.73|2461.43|523
1723529400000|2024-08-13 06:10:00|2462.48|2462.18|2461.76|2461.46|2462.48|2462.18|2461.39|2461.06|504
1723529700000|2024-08-13 06:15:00|2461.72|2461.42|2462.18|2461.88|2463.11|2462.72|2461.61|2461.2|511
1723530000000|2024-08-13 06:20:00|2462.28|2461.78|2461.79|2461.49|2463.22|2462.85|2461.4|2461.1|540
1723530300000|2024-08-13 06:25:00|2461.89|2461.39|2462.77|2462.47|2463.49|2463.19|2461.38|2461.01|486
1723530600000|2024-08-13 06:30:00|2462.79|2462.49|2462.37|2462.07|2463.03|2462.73|2461.96|2461.66|490
1723530900000|2024-08-13 06:35:00|2462.35|2462.05|2464.4|2464.1|2464.58|2464.18|2462.35|2462.05|456
1723531200000|2024-08-13 06:40:00|2464.43|2464.13|2463.77|2463.47|2464.56|2464.13|2463.05|2462.65|540
1723531500000|2024-08-13 06:45:00|2463.76|2463.46|2463.91|2463.61|2464.48|2464.03|2462.89|2462.59|614
1723531800000|2024-08-13 06:50:00|2463.93|2463.63|2464.36|2464.06|2464.89|2464.53|2463.8|2463.48|538
1723532100000|2024-08-13 06:55:00|2464.46|2463.96|2463.45|2463.15|2464.46|2464.11|2463.21|2462.89|404
1723532400000|2024-08-13 07:00:00|2463.35|2463.05|2463.14|2462.84|2464.11|2463.76|2462.54|2462.24|462
1723532700000|2024-08-13 07:05:00|2463.01|2462.71|2464.04|2463.74|2464.93|2464.63|2462.97|2462.65|470
1723533000000|2024-08-13 07:10:00|2464.03|2463.73|2461.64|2461.34|2464.04|2463.74|2461.35|2461.05|432
1723533300000|2024-08-13 07:15:00|2461.63|2461.33|2462.91|2462.61|2463.36|2463.06|2460.97|2460.67|442
1723533600000|2024-08-13 07:20:00|2462.89|2462.59|2463.88|2463.38|2464.48|2464.18|2462.83|2462.53|493
1723533900000|2024-08-13 07:25:00|2463.81|2463.51|2465.05|2464.55|2466|2465.58|2463.63|2463.27|709
1723534200000|2024-08-13 07:30:00|2465.03|2464.53|2466.02|2465.72|2466.4|2466.1|2464.76|2464.38|599
1723534500000|2024-08-13 07:35:00|2466.12|2465.62|2465.28|2464.98|2466.14|2465.79|2465.02|2464.72|465
1723534800000|2024-08-13 07:40:00|2465.27|2464.97|2464.73|2464.43|2465.59|2465.29|2464.3|2464|363
1723535100000|2024-08-13 07:45:00|2464.72|2464.42|2464.47|2464.17|2465.32|2465.02|2464.11|2463.81|478
1723535400000|2024-08-13 07:50:00|2464.43|2464.13|2463.75|2463.45|2464.68|2464.38|2463.75|2463.45|418
1723535700000|2024-08-13 07:55:00|2463.68|2463.38|2464.45|2464.15|2465.23|2464.93|2463.55|2463.25|545
1723536000000|2024-08-13 08:00:00|2464.44|2464.14|2462.59|2462.29|2464.57|2464.27|2462.13|2461.78|579
1723536300000|2024-08-13 08:05:00|2462.54|2462.24|2462.59|2462.29|2463.3|2462.91|2462.28|2461.98|418
1723536600000|2024-08-13 08:10:00|2462.58|2462.28|2462.09|2461.79|2462.86|2462.56|2462|2461.7|327
1723536900000|2024-08-13 08:15:00|2462.07|2461.77|2461.83|2461.53|2462.37|2462|2460.73|2460.43|477
1723537200000|2024-08-13 08:20:00|2461.84|2461.54|2462.6|2462.3|2462.75|2462.45|2461.67|2461.37|387
1723537500000|2024-08-13 08:25:00|2462.61|2462.31|2462.5|2462.2|2463.31|2462.96|2462.39|2462.09|373
1723537800000|2024-08-13 08:30:00|2462.59|2462.29|2461.76|2461.46|2463.01|2462.71|2461.76|2461.46|309
1723538100000|2024-08-13 08:35:00|2461.71|2461.41|2459.79|2459.49|2461.73|2461.43|2459.56|2459.16|501
1723538400000|2024-08-13 08:40:00|2459.77|2459.47|2459.59|2459.29|2460.49|2460.17|2459.15|2458.78|539
1723538700000|2024-08-13 08:45:00|2459.56|2459.26|2461.17|2460.87|2461.46|2461.14|2459.56|2459.26|422
1723539000000|2024-08-13 08:50:00|2461.18|2460.88|2461.79|2461.49|2461.79|2461.49|2460.82|2460.47|398
1723539300000|2024-08-13 08:55:00|2461.82|2461.52|2460.85|2460.55|2461.95|2461.57|2460.52|2460.16|345
1723539600000|2024-08-13 09:00:00|2460.87|2460.57|2459.41|2459.11|2460.98|2460.58|2459.36|2459.06|459
1723539900000|2024-08-13 09:05:00|2459.4|2459.1|2460.87|2460.37|2461.08|2460.69|2459.13|2458.83|420
1723540200000|2024-08-13 09:10:00|2460.76|2460.46|2460.02|2459.72|2461.18|2460.79|2459.92|2459.53|458
1723540500000|2024-08-13 09:15:00|2460.08|2459.78|2461.23|2460.93|2461.45|2461.15|2460.02|2459.68|429
1723540800000|2024-08-13 09:20:00|2461.21|2460.91|2460.22|2459.92|2461.21|2460.91|2460.16|2459.86|344
1723541100000|2024-08-13 09:25:00|2460.25|2459.95|2460.47|2460.17|2460.92|2460.62|2460.22|2459.88|407
1723541400000|2024-08-13 09:30:00|2460.43|2460.13|2460.89|2460.59|2461.54|2461.17|2460.23|2459.93|424
1723541700000|2024-08-13 09:35:00|2460.86|2460.56|2460.65|2460.35|2460.87|2460.57|2460.42|2460.09|252
1723542000000|2024-08-13 09:40:00|2460.66|2460.36|2460.56|2460.26|2461.18|2460.84|2460.46|2460.16|385
1723542300000|2024-08-13 09:45:00|2460.55|2460.25|2459.96|2459.66|2461.06|2460.76|2459.86|2459.56|339
1723542600000|2024-08-13 09:50:00|2459.94|2459.64|2460.01|2459.71|2460.62|2460.2|2459.86|2459.56|365
1723542900000|2024-08-13 09:55:00|2460.02|2459.72|2460.9|2460.6|2462.29|2461.99|2459.87|2459.57|555
1723543200000|2024-08-13 10:00:00|2460.92|2460.62|2460.61|2460.31|2461.75|2461.42|2460.58|2460.28|665
1723543500000|2024-08-13 10:05:00|2460.59|2460.29|2460.75|2460.45|2461.69|2461.39|2460.47|2460.07|445
1723543800000|2024-08-13 10:10:00|2460.84|2460.54|2460.81|2460.51|2461.4|2461.1|2460.55|2460.25|294
1723544100000|2024-08-13 10:15:00|2460.93|2460.63|2462.29|2461.99|2462.48|2462.18|2460.81|2460.51|434
1723544400000|2024-08-13 10:20:00|2462.3|2462|2463.38|2463.08|2463.7|2463.4|2462.21|2461.91|465
1723544700000|2024-08-13 10:25:00|2463.39|2463.09|2461.86|2461.56|2463.69|2463.39|2461.38|2461.08|452
1723545000000|2024-08-13 10:30:00|2461.87|2461.57|2461.81|2461.51|2462.06|2461.76|2460.84|2460.54|504
1723545300000|2024-08-13 10:35:00|2461.79|2461.49|2461.71|2461.41|2461.96|2461.66|2461.17|2460.8|293
1723545600000|2024-08-13 10:40:00|2461.73|2461.43|2460.85|2460.55|2461.82|2461.52|2460.85|2460.55|353
1723545900000|2024-08-13 10:45:00|2460.87|2460.57|2462.07|2461.77|2462.07|2461.77|2459.68|2459.38|556
1723546200000|2024-08-13 10:50:00|2462.18|2461.88|2462.39|2462.09|2462.85|2462.55|2461.9|2461.53|352
1723546500000|2024-08-13 10:55:00|2462.46|2461.96|2462.43|2462.13|2463.08|2462.78|2462.22|2461.92|373
1723546800000|2024-08-13 11:00:00|2462.39|2462.09|2462.46|2462.16|2463.14|2462.76|2461.82|2461.52|496
1723547100000|2024-08-13 11:05:00|2462.48|2462.18|2462.83|2462.53|2462.89|2462.54|2461.73|2461.37|430
1723547400000|2024-08-13 11:10:00|2462.91|2462.61|2463.73|2463.43|2464.37|2464.07|2462.91|2462.61|415
1723547700000|2024-08-13 11:15:00|2463.72|2463.42|2463.91|2463.61|2464.07|2463.77|2463.58|2463.2|362
1723548000000|2024-08-13 11:20:00|2463.9|2463.6|2464.94|2464.64|2465.04|2464.74|2463.78|2463.48|408
1723548300000|2024-08-13 11:25:00|2464.95|2464.65|2464.69|2464.39|2466.64|2466.34|2464.66|2464.36|1039
1723548600000|2024-08-13 11:30:00|2464.75|2464.45|2464.18|2463.88|2465.03|2464.73|2463.7|2463.36|671
1723548900000|2024-08-13 11:35:00|2464.2|2463.9|2464.26|2463.96|2464.64|2464.34|2463.72|2463.42|433
1723549200000|2024-08-13 11:40:00|2464.28|2463.98|2464.42|2464.12|2464.89|2464.59|2464.06|2463.76|421
1723549500000|2024-08-13 11:45:00|2464.52|2464.22|2464.76|2464.46|2465.26|2464.96|2464.4|2464.1|369
1723549800000|2024-08-13 11:50:00|2464.69|2464.39|2465.95|2465.65|2466.62|2466.25|2464.58|2464.28|534
1723550100000|2024-08-13 11:55:00|2465.96|2465.66|2465.99|2465.69|2466.82|2466.52|2465.91|2465.61|665
1723550400000|2024-08-13 12:00:00|2465.96|2465.66|2465.87|2465.57|2466.35|2466.05|2464.5|2464.2|944
1723550700000|2024-08-13 12:05:00|2465.86|2465.56|2466.03|2465.73|2466.91|2466.55|2465.86|2465.56|666
1723551000000|2024-08-13 12:10:00|2466.04|2465.74|2466.32|2465.82|2466.6|2466.24|2465.59|2465.23|619
1723551300000|2024-08-13 12:15:00|2466.31|2465.81|2466.14|2465.84|2466.62|2466.22|2465.76|2465.45|586
1723551600000|2024-08-13 12:20:00|2466.25|2465.95|2465.93|2465.63|2467.74|2467.44|2465.1|2464.8|706
1723551900000|2024-08-13 12:25:00|2466.11|2465.81|2465.73|2465.43|2466.57|2466.2|2465.38|2464.99|736
1723552200000|2024-08-13 12:30:00|2467.34|2464.21|2470.7|2470.2|2474.7|2471.03|2467.34|2463.89|1407
1723552500000|2024-08-13 12:35:00|2470.59|2470.29|2471.36|2471.06|2472.39|2472|2468.52|2468.2|1369
1723552800000|2024-08-13 12:40:00|2471.35|2471.05|2471.23|2470.93|2472.72|2472.42|2470.51|2470.21|995
1723553100000|2024-08-13 12:45:00|2471.32|2470.82|2468.94|2468.64|2471.5|2471.2|2468.91|2468.61|954
1723553400000|2024-08-13 12:50:00|2468.95|2468.65|2467.03|2466.73|2469.84|2469.35|2465.16|2464.86|1056
1723553700000|2024-08-13 12:55:00|2467.23|2466.93|2467.86|2467.56|2469.3|2468.91|2466.95|2466.65|937
1723554000000|2024-08-13 13:00:00|2467.96|2467.66|2467.55|2467.25|2470.84|2470.54|2467.12|2466.82|1053
1723554300000|2024-08-13 13:05:00|2467.56|2467.26|2468.78|2468.48|2469.27|2468.97|2467.32|2467.02|788
1723554600000|2024-08-13 13:10:00|2468.67|2468.37|2469.62|2469.32|2471.85|2471.45|2467.48|2467.18|1069
1723554900000|2024-08-13 13:15:00|2469.61|2469.31|2466.43|2466.13|2470.1|2469.8|2466.25|2465.95|1040
1723555200000|2024-08-13 13:20:00|2466.49|2466.19|2465.15|2464.85|2466.49|2466.19|2459.18|2458.88|1512
1723555500000|2024-08-13 13:25:00|2465.17|2464.67|2467.57|2467.27|2468.13|2467.83|2464.18|2463.88|1276
1723555800000|2024-08-13 13:30:00|2467.31|2467.01|2469.68|2469.38|2470.51|2470.1|2467.12|2466.82|1099
1723556100000|2024-08-13 13:35:00|2469.5|2469.2|2471.45|2471.15|2471.81|2471.44|2467.94|2467.64|1231
1723556400000|2024-08-13 13:40:00|2471.4|2471.1|2473.88|2473.58|2474|2473.62|2470.76|2470.38|1014
1723556700000|2024-08-13 13:45:00|2473.86|2473.56|2472.21|2471.91|2474.89|2474.58|2470.81|2470.51|1262
1723557000000|2024-08-13 13:50:00|2472.2|2471.9|2474.53|2474.23|2475.03|2474.73|2471.23|2470.93|1128
1723557300000|2024-08-13 13:55:00|2474.6|2474.3|2473.16|2472.86|2475.71|2475.41|2473.02|2472.7|1026
1723557600000|2024-08-13 14:00:00|2473.1|2472.8|2472.87|2472.57|2473.12|2472.82|2471.08|2470.78|1117
1723557900000|2024-08-13 14:05:00|2472.93|2472.63|2470.63|2470.33|2473.48|2473.18|2469.8|2469.5|1056
1723558200000|2024-08-13 14:10:00|2470.62|2470.32|2472.22|2471.92|2473|2472.7|2470.01|2469.71|928
1723558500000|2024-08-13 14:15:00|2472.24|2471.94|2471.38|2471.08|2473.02|2472.72|2470.78|2470.48|1035
1723558800000|2024-08-13 14:20:00|2471.35|2471.05|2468.16|2467.86|2471.41|2471.07|2467.74|2467.44|1007
1723559100000|2024-08-13 14:25:00|2468.08|2467.78|2468.4|2468.1|2470.05|2469.75|2467.25|2466.95|1036
1723559400000|2024-08-13 14:30:00|2468.37|2468.07|2464.97|2464.67|2468.54|2468.24|2464.45|2464.15|1177
1723559700000|2024-08-13 14:35:00|2464.92|2464.62|2468.02|2467.72|2468.18|2467.88|2464.87|2464.57|889
1723560000000|2024-08-13 14:40:00|2467.99|2467.69|2469.22|2468.92|2469.37|2469.07|2467.99|2467.69|770
1723560300000|2024-08-13 14:45:00|2469.19|2468.89|2471.08|2470.78|2471.39|2471.07|2469.11|2468.81|910
1723560600000|2024-08-13 14:50:00|2471.12|2470.82|2470.73|2470.43|2471.12|2470.82|2469.37|2469.07|786
1723560900000|2024-08-13 14:55:00|2470.78|2470.48|2471.52|2471.22|2471.75|2471.45|2470.2|2469.9|800
1723561200000|2024-08-13 15:00:00|2471.81|2471.51|2471.16|2470.86|2472.16|2471.86|2470.75|2470.45|942
1723561500000|2024-08-13 15:05:00|2471.06|2470.76|2472.27|2471.97|2472.98|2472.68|2471.06|2470.76|823
1723561800000|2024-08-13 15:10:00|2472.21|2471.91|2471.24|2470.94|2472.46|2472.16|2470.73|2470.43|706
1723562100000|2024-08-13 15:15:00|2471.26|2470.96|2472.39|2472.09|2472.59|2472.29|2470.1|2469.8|766
1723562400000|2024-08-13 15:20:00|2472.38|2472.08|2471.09|2470.79|2473.23|2472.93|2470.88|2470.58|770
1723562700000|2024-08-13 15:25:00|2471.11|2470.81|2468.24|2467.94|2471.21|2470.91|2468.23|2467.93|898
1723563000000|2024-08-13 15:30:00|2468.23|2467.93|2468.05|2467.75|2468.57|2468.27|2466.64|2466.34|702
1723563300000|2024-08-13 15:35:00|2468.11|2467.81|2467.45|2467.15|2468.19|2467.89|2466.25|2465.95|584
1723563600000|2024-08-13 15:40:00|2467.47|2467.17|2467.97|2467.67|2468.18|2467.88|2467.19|2466.89|579
1723563900000|2024-08-13 15:45:00|2467.92|2467.62|2469.78|2469.48|2469.96|2469.66|2467.76|2467.46|663
1723564200000|2024-08-13 15:50:00|2469.87|2469.57|2470.95|2470.65|2471.11|2470.81|2469.87|2469.57|585
1723564500000|2024-08-13 15:55:00|2470.92|2470.62|2468.87|2468.57|2471.09|2470.79|2468.87|2468.57|655
1723564800000|2024-08-13 16:00:00|2468.85|2468.55|2469.25|2468.95|2470.14|2469.78|2468.81|2468.51|707
1723565100000|2024-08-13 16:05:00|2469.24|2468.94|2470.44|2470.14|2470.44|2470.14|2468.92|2468.62|519
1723565400000|2024-08-13 16:10:00|2470.4|2470.1|2470.91|2470.61|2471.26|2470.96|2469.9|2469.6|481
1723565700000|2024-08-13 16:15:00|2470.9|2470.6|2470.4|2470.1|2470.95|2470.65|2469.66|2469.36|498
1723566000000|2024-08-13 16:20:00|2470.39|2470.09|2468.87|2468.57|2471.01|2470.71|2468.71|2468.41|529
1723566300000|2024-08-13 16:25:00|2468.88|2468.58|2467.08|2466.78|2469.28|2468.98|2466.57|2466.25|689
1723566600000|2024-08-13 16:30:00|2467.09|2466.79|2468.71|2468.41|2469.24|2468.89|2467.09|2466.79|496
1723566900000|2024-08-13 16:35:00|2468.66|2468.36|2466.92|2466.62|2469.05|2468.65|2466.8|2466.5|497
1723567200000|2024-08-13 16:40:00|2466.89|2466.59|2467.98|2467.68|2468.48|2468.18|2466.8|2466.5|510
1723567500000|2024-08-13 16:45:00|2467.97|2467.67|2468.4|2468.1|2469.4|2469.1|2467.97|2467.67|562
1723567800000|2024-08-13 16:50:00|2468.41|2468.11|2469.5|2469.2|2470.02|2469.72|2467.7|2467.36|605
1723568100000|2024-08-13 16:55:00|2469.48|2469.18|2469.63|2469.33|2469.79|2469.49|2468.1|2467.73|625
1723568400000|2024-08-13 17:00:00|2469.65|2469.35|2469.41|2469.11|2470.26|2469.96|2469.2|2468.83|661
1723568700000|2024-08-13 17:05:00|2469.4|2469.1|2469.17|2468.87|2470.49|2470.19|2468.71|2468.41|543
1723569000000|2024-08-13 17:10:00|2469.18|2468.88|2469.82|2469.52|2470.31|2470.01|2469.1|2468.8|542
1723569300000|2024-08-13 17:15:00|2469.81|2469.51|2468.89|2468.59|2469.83|2469.53|2468.81|2468.51|445
1723569600000|2024-08-13 17:20:00|2468.87|2468.57|2467.48|2467.18|2468.91|2468.61|2466.63|2466.33|539
1723569900000|2024-08-13 17:25:00|2467.49|2467.19|2468.19|2467.89|2468.62|2468.32|2466.75|2466.45|617
1723570200000|2024-08-13 17:30:00|2468|2467.7|2467.29|2466.99|2468.15|2467.85|2467.01|2466.71|459
1723570500000|2024-08-13 17:35:00|2467.31|2467.01|2467.12|2466.82|2467.87|2467.52|2466.78|2466.48|502
1723570800000|2024-08-13 17:40:00|2467.1|2466.8|2467.24|2466.94|2467.74|2467.44|2467.03|2466.68|398
1723571100000|2024-08-13 17:45:00|2467.23|2466.93|2467.92|2467.62|2468.22|2467.92|2466.16|2465.86|672
1723571400000|2024-08-13 17:50:00|2467.91|2467.61|2468.21|2467.91|2468.25|2467.95|2467.4|2467.1|533
1723571700000|2024-08-13 17:55:00|2468.22|2467.92|2467.91|2467.61|2468.3|2467.96|2467.79|2467.49|552
1723572000000|2024-08-13 18:00:00|2467.88|2467.58|2468.59|2468.29|2468.75|2468.39|2467.36|2467.06|586
1723572300000|2024-08-13 18:05:00|2468.6|2468.3|2468.46|2468.16|2469.23|2468.88|2468.26|2467.96|441
1723572600000|2024-08-13 18:10:00|2468.48|2468.18|2467.67|2467.37|2468.99|2468.69|2467.67|2467.37|381
1723572900000|2024-08-13 18:15:00|2467.62|2467.32|2467.6|2467.3|2468.21|2467.91|2466.85|2466.55|502
1723573200000|2024-08-13 18:20:00|2467.62|2467.32|2467.38|2467.08|2468.48|2468.18|2467.3|2467|443
1723573500000|2024-08-13 18:25:00|2467.39|2467.09|2468.08|2467.78|2468.46|2468.16|2467.33|2467.03|524
1723573800000|2024-08-13 18:30:00|2468.01|2467.71|2467.4|2467.1|2468.01|2467.71|2467.37|2467.07|391
1723574100000|2024-08-13 18:35:00|2467.39|2467.09|2467.15|2466.85|2468.17|2467.87|2466.97|2466.67|386
1723574400000|2024-08-13 18:40:00|2467.16|2466.86|2466.86|2466.56|2467.52|2467.22|2466.76|2466.46|397
1723574700000|2024-08-13 18:45:00|2466.85|2466.55|2466.75|2466.45|2467.17|2466.87|2466.6|2466.3|353
1723575000000|2024-08-13 18:50:00|2466.77|2466.47|2466.9|2466.6|2467.12|2466.82|2466.57|2466.27|391
1723575300000|2024-08-13 18:55:00|2466.89|2466.59|2468|2467.7|2468.07|2467.77|2466.88|2466.58|487
1723575600000|2024-08-13 19:00:00|2467.93|2467.63|2468.01|2467.71|2468.16|2467.86|2467.63|2467.33|557
1723575900000|2024-08-13 19:05:00|2468.02|2467.72|2468.35|2468.05|2468.43|2468.13|2467.78|2467.48|533
1723576200000|2024-08-13 19:10:00|2468.34|2468.04|2467.79|2467.49|2469.01|2468.71|2467.72|2467.42|415
1723576500000|2024-08-13 19:15:00|2467.78|2467.48|2466.3|2466|2467.98|2467.68|2466.29|2465.99|489
1723576800000|2024-08-13 19:20:00|2466.22|2465.92|2466.34|2466.04|2466.81|2466.51|2465.6|2465.3|445
1723577100000|2024-08-13 19:25:00|2466.37|2466.07|2465.98|2465.68|2466.39|2466.09|2465.76|2465.46|326
1723577400000|2024-08-13 19:30:00|2465.96|2465.66|2463.74|2463.44|2466.09|2465.79|2463.53|2463.17|551
1723577700000|2024-08-13 19:35:00|2463.69|2463.39|2463.03|2462.73|2463.75|2463.45|2462.44|2462.14|370
1723578000000|2024-08-13 19:40:00|2463.04|2462.74|2463.83|2463.53|2464.33|2463.97|2463.04|2462.68|455
1723578300000|2024-08-13 19:45:00|2463.86|2463.56|2465.71|2465.41|2465.89|2465.5|2463.86|2463.56|530
1723578600000|2024-08-13 19:50:00|2465.73|2465.43|2466.23|2465.93|2466.89|2466.53|2465.69|2465.39|630
1723578900000|2024-08-13 19:55:00|2466.24|2465.94|2467.21|2466.91|2467.74|2467.44|2466.07|2465.77|629
1723579200000|2024-08-13 20:00:00|2467.11|2466.81|2467.05|2466.75|2467.38|2467.08|2466.54|2466.24|404
1723579500000|2024-08-13 20:05:00|2467.03|2466.73|2467.15|2466.85|2467.54|2467.24|2466.8|2466.5|410
1723579800000|2024-08-13 20:10:00|2467.14|2466.84|2466.94|2466.64|2467.56|2467.18|2466.42|2466.12|413
1723580100000|2024-08-13 20:15:00|2466.91|2466.61|2466.54|2466.24|2467.94|2467.58|2466.47|2466.11|539
1723580400000|2024-08-13 20:20:00|2466.56|2466.26|2466.8|2466.5|2467.08|2466.78|2466.55|2466.25|249
1723580700000|2024-08-13 20:25:00|2466.79|2466.49|2466.67|2466.37|2466.98|2466.68|2466.52|2466.22|149
1723581000000|2024-08-13 20:30:00|2466.66|2466.36|2467.59|2467.29|2467.62|2467.32|2466.6|2466.3|234
1723581300000|2024-08-13 20:35:00|2467.58|2467.28|2467.17|2466.87|2468.02|2467.72|2467.11|2466.75|284
1723581600000|2024-08-13 20:40:00|2467.06|2466.76|2465.92|2465.62|2467.57|2467.27|2465.85|2465.49|280
1723581900000|2024-08-13 20:45:00|2465.9|2465.6|2465.66|2465.36|2466.03|2465.73|2465.02|2464.61|285
1723582200000|2024-08-13 20:50:00|2465.65|2465.35|2465.72|2465.42|2466.01|2465.71|2465.46|2465.08|269
1723582500000|2024-08-13 20:55:00|2465.61|2465.31|2465.39|2464.89|2465.96|2465.57|2464.85|2464.44|233
1723586400000|2024-08-13 22:00:00|2467.2|2466.7|2466.7|2466.2|2467.2|2466.7|2466.7|2466.2|39
1723586700000|2024-08-13 22:05:00|2466.49|2466.19|2465.69|2465.19|2466.72|2466.32|2465.67|2465.19|116
1723587000000|2024-08-13 22:10:00|2465.65|2465.35|2464.43|2463.93|2465.92|2465.42|2464.17|2463.83|121
1723587300000|2024-08-13 22:15:00|2464.4|2463.9|2464.75|2464.25|2465.05|2464.68|2464.12|2463.71|120
1723587600000|2024-08-13 22:20:00|2464.71|2464.41|2465.24|2464.74|2465.44|2465.07|2464.55|2464.1|208
1723587900000|2024-08-13 22:25:00|2465.23|2464.73|2464.79|2464.49|2465.47|2465.07|2464.55|2464.25|179
1723588200000|2024-08-13 22:30:00|2464.8|2464.5|2465.49|2464.99|2465.53|2465.2|2464.77|2464.39|172
1723588500000|2024-08-13 22:35:00|2465.6|2465.1|2465.46|2464.96|2466|2465.55|2465.31|2464.9|167
1723588800000|2024-08-13 22:40:00|2465.43|2464.93|2466.1|2465.6|2466.2|2465.7|2465.43|2464.93|157
1723589100000|2024-08-13 22:45:00|2466.11|2465.61|2466.39|2465.89|2466.46|2465.96|2466.06|2465.56|100
1723589400000|2024-08-13 22:50:00|2466.4|2465.9|2466.3|2465.8|2466.55|2466.05|2466.05|2465.69|146
1723589700000|2024-08-13 22:55:00|2466.32|2465.82|2465.91|2465.41|2466.32|2465.82|2465.91|2465.41|79
1723590000000|2024-08-13 23:00:00|2465.88|2465.38|2465|2464.5|2465.9|2465.4|2464.78|2464.39|123
1723590300000|2024-08-13 23:05:00|2464.96|2464.7|2465.46|2465.16|2465.75|2465.38|2464.96|2464.59|145
1723590600000|2024-08-13 23:10:00|2465.45|2465.15|2465.3|2464.8|2465.8|2465.39|2465.14|2464.74|108
1723590900000|2024-08-13 23:15:00|2465.15|2464.85|2465.44|2464.94|2465.59|2465.21|2465.15|2464.75|90
1723591200000|2024-08-13 23:20:00|2465.43|2464.93|2465.24|2464.74|2465.55|2465.15|2465.12|2464.73|75
1723591500000|2024-08-13 23:25:00|2465.23|2464.73|2464.9|2464.4|2465.25|2464.75|2464.65|2464.25|184
1723591800000|2024-08-13 23:30:00|2464.84|2464.54|2464.73|2464.23|2465.04|2464.66|2464.1|2463.7|240
1723592100000|2024-08-13 23:35:00|2464.75|2464.25|2464.07|2463.57|2464.78|2464.36|2463.49|2463.14|343
1723592400000|2024-08-13 23:40:00|2464.04|2463.54|2463.92|2463.62|2464.33|2463.95|2463.14|2462.84|287
1723592700000|2024-08-13 23:45:00|2463.88|2463.58|2463.82|2463.52|2464.28|2463.89|2463.43|2463.1|295
1723593000000|2024-08-13 23:50:00|2463.88|2463.58|2463.91|2463.61|2464.19|2463.89|2463.76|2463.37|321
1723593300000|2024-08-13 23:55:00|2463.9|2463.6|2464.38|2464.08|2464.5|2464.1|2463.71|2463.32|309
1723593600000|2024-08-14 00:00:00|2464.46|2464.16|2464.47|2464.17|2465.22|2464.86|2464.24|2463.9|338
1723593900000|2024-08-14 00:05:00|2464.6|2464.1|2465.68|2465.38|2465.8|2465.4|2464.48|2464.09|360
1723594200000|2024-08-14 00:10:00|2465.79|2465.29|2466.61|2466.31|2466.61|2466.31|2465.45|2465.15|389
1723594500000|2024-08-14 00:15:00|2466.62|2466.32|2465.71|2465.41|2466.68|2466.34|2465.36|2464.99|340
1723594800000|2024-08-14 00:20:00|2465.69|2465.39|2465.93|2465.63|2465.97|2465.67|2465.4|2465.1|269
1723595100000|2024-08-14 00:25:00|2465.97|2465.67|2466.55|2466.05|2466.92|2466.51|2465.97|2465.64|378
1723595400000|2024-08-14 00:30:00|2466.54|2466.04|2466.41|2465.91|2466.63|2466.29|2465.92|2465.61|279
1723595700000|2024-08-14 00:35:00|2466.43|2465.93|2466.04|2465.54|2466.53|2466.23|2465.59|2465.18|282
1723596000000|2024-08-14 00:40:00|2465.94|2465.64|2466.22|2465.92|2466.56|2466.22|2465.92|2465.6|242
1723596300000|2024-08-14 00:45:00|2466.21|2465.91|2466.91|2466.61|2467.34|2466.91|2466.21|2465.83|375
1723596600000|2024-08-14 00:50:00|2466.9|2466.6|2467|2466.5|2467.65|2467.33|2466.73|2466.37|327
1723596900000|2024-08-14 00:55:00|2466.98|2466.48|2465.9|2465.6|2466.98|2466.62|2465.64|2465.3|455
1723597200000|2024-08-14 01:00:00|2465.73|2465.43|2467.81|2467.31|2467.99|2467.66|2465.5|2465.2|888
1723597500000|2024-08-14 01:05:00|2467.73|2467.23|2467.26|2466.76|2467.91|2467.57|2466.5|2466.16|592
1723597800000|2024-08-14 01:10:00|2467.16|2466.86|2468.57|2468.27|2468.72|2468.41|2466.48|2466.16|561
1723598100000|2024-08-14 01:15:00|2468.58|2468.28|2470.07|2469.77|2470.46|2470.14|2468.4|2468.1|759
1723598400000|2024-08-14 01:20:00|2470.05|2469.75|2471.37|2471.07|2472.34|2472.04|2469.93|2469.63|833
1723598700000|2024-08-14 01:25:00|2471.32|2471.02|2471.4|2470.9|2472.82|2472.46|2470.7|2470.4|774
1723599000000|2024-08-14 01:30:00|2471.41|2470.91|2469.48|2469.18|2472.43|2472.13|2469.45|2469.05|748
1723599300000|2024-08-14 01:35:00|2469.49|2469.19|2469.77|2469.47|2470.16|2469.79|2468.86|2468.56|503
1723599600000|2024-08-14 01:40:00|2469.78|2469.48|2469.39|2468.89|2470.4|2470.07|2468.74|2468.41|568
1723599900000|2024-08-14 01:45:00|2469.38|2468.88|2466.9|2466.6|2469.42|2469.02|2466.13|2465.83|770
1723600200000|2024-08-14 01:50:00|2466.99|2466.49|2464.92|2464.62|2466.99|2466.63|2464.82|2464.49|790
1723600500000|2024-08-14 01:55:00|2465.01|2464.51|2465.77|2465.27|2466.02|2465.62|2464.91|2464.51|627
1723600800000|2024-08-14 02:00:00|2465.8|2465.3|2463.56|2463.06|2465.98|2465.48|2462.86|2462.36|941
1723601100000|2024-08-14 02:05:00|2463.73|2463.23|2463.46|2462.96|2464.7|2464.2|2462.48|2461.98|775
1723601400000|2024-08-14 02:10:00|2463.55|2463.05|2461.3|2460.8|2464.1|2463.6|2460.87|2460.37|648
1723601700000|2024-08-14 02:15:00|2461.38|2460.88|2462.62|2462.12|2463.05|2462.55|2461.28|2460.78|545
1723602000000|2024-08-14 02:20:00|2462.61|2462.11|2461.79|2461.49|2462.9|2462.4|2461.76|2461.36|476
1723602300000|2024-08-14 02:25:00|2461.75|2461.45|2460.87|2460.37|2462.15|2461.75|2460.7|2460.37|563
1723602600000|2024-08-14 02:30:00|2460.89|2460.39|2457.13|2456.83|2460.89|2460.58|2455.62|2455.32|914
1723602900000|2024-08-14 02:35:00|2457.09|2456.79|2459.45|2459.15|2460.48|2460.08|2457.09|2456.79|1089
1723603200000|2024-08-14 02:40:00|2459.41|2459.11|2460.51|2460.21|2460.73|2460.29|2458.28|2457.98|717
1723603500000|2024-08-14 02:45:00|2460.5|2460.2|2462.43|2462.13|2462.52|2462.13|2460.44|2460.06|645
1723603800000|2024-08-14 02:50:00|2462.44|2462.14|2461|2460.7|2462.78|2462.42|2460.43|2459.93|704
1723604100000|2024-08-14 02:55:00|2461.01|2460.71|2460.25|2459.75|2462|2461.6|2458.92|2458.6|687
1723604400000|2024-08-14 03:00:00|2460.13|2459.83|2460.43|2460.13|2460.91|2460.53|2459.2|2458.9|598
1723604700000|2024-08-14 03:05:00|2460.44|2460.14|2459.11|2458.81|2460.74|2460.44|2459.05|2458.65|655
1723605000000|2024-08-14 03:10:00|2459.21|2458.71|2461.02|2460.72|2461.47|2461.11|2459.12|2458.71|512
1723605300000|2024-08-14 03:15:00|2460.99|2460.69|2461.26|2460.96|2461.65|2461.24|2460.39|2459.98|454
1723605600000|2024-08-14 03:20:00|2461.35|2460.85|2461.36|2461.06|2461.89|2461.51|2460.97|2460.65|366
1723605900000|2024-08-14 03:25:00|2461.38|2461.08|2460.13|2459.83|2461.81|2461.42|2459.81|2459.51|472
1723606200000|2024-08-14 03:30:00|2460.08|2459.78|2460.22|2459.72|2460.37|2460.07|2459.03|2458.73|532
1723606500000|2024-08-14 03:35:00|2460.2|2459.7|2459.23|2458.93|2460.34|2459.95|2459.2|2458.78|458
1723606800000|2024-08-14 03:40:00|2459.22|2458.92|2459.37|2458.87|2459.96|2459.65|2459.05|2458.69|423
1723607100000|2024-08-14 03:45:00|2459.36|2458.86|2461.11|2460.81|2461.3|2460.91|2459.26|2458.86|497
1723607400000|2024-08-14 03:50:00|2461.14|2460.84|2461.33|2461.03|2461.68|2461.27|2460.8|2460.39|352
1723607700000|2024-08-14 03:55:00|2461.34|2461.04|2461.07|2460.77|2461.47|2461.13|2460.93|2460.57|275
1723608000000|2024-08-14 04:00:00|2461.1|2460.8|2460.85|2460.55|2461.4|2461|2460.67|2460.34|324
1723608300000|2024-08-14 04:05:00|2460.86|2460.56|2461.98|2461.48|2461.99|2461.61|2460.66|2460.36|358
1723608600000|2024-08-14 04:10:00|2461.91|2461.61|2462.45|2462.15|2462.59|2462.21|2461.85|2461.46|368
1723608900000|2024-08-14 04:15:00|2462.46|2462.16|2461.77|2461.47|2463.24|2462.84|2461.5|2461.14|365
1723609200000|2024-08-14 04:20:00|2461.87|2461.37|2461.23|2460.93|2461.95|2461.57|2460.91|2460.61|349
1723609500000|2024-08-14 04:25:00|2461.24|2460.94|2461.54|2461.24|2461.61|2461.24|2460.78|2460.43|291
1723609800000|2024-08-14 04:30:00|2461.43|2461.13|2461.98|2461.68|2461.98|2461.68|2460.75|2460.39|388
1723610100000|2024-08-14 04:35:00|2462|2461.7|2461.26|2460.96|2462.1|2461.8|2460.31|2460.01|344
1723610400000|2024-08-14 04:40:00|2461.24|2460.94|2461.39|2461.09|2461.56|2461.22|2460.56|2460.25|278
1723610700000|2024-08-14 04:45:00|2461.4|2461.1|2461.74|2461.24|2461.96|2461.59|2461.4|2461.06|225
1723611000000|2024-08-14 04:50:00|2461.69|2461.39|2461.87|2461.57|2462.13|2461.75|2461.02|2460.72|216
1723611300000|2024-08-14 04:55:00|2461.84|2461.54|2462|2461.7|2462.27|2461.92|2461.84|2461.54|209
1723611600000|2024-08-14 05:00:00|2462.02|2461.72|2462.22|2461.92|2462.59|2462.17|2461.84|2461.54|233
1723611900000|2024-08-14 05:05:00|2462.2|2461.9|2461.95|2461.65|2462.41|2462.01|2461.85|2461.5|157
1723612200000|2024-08-14 05:10:00|2461.85|2461.55|2461.76|2461.46|2462.36|2462.06|2461.24|2460.94|202
1723612500000|2024-08-14 05:15:00|2461.75|2461.45|2461.81|2461.51|2461.99|2461.69|2461.56|2461.26|153
1723612800000|2024-08-14 05:20:00|2461.77|2461.47|2461.4|2461.1|2462.19|2461.89|2461.34|2461.04|199
1723613100000|2024-08-14 05:25:00|2461.39|2461.09|2461.51|2461.21|2461.84|2461.54|2461.2|2460.9|176
1723613400000|2024-08-14 05:30:00|2461.53|2461.23|2461.03|2460.73|2461.81|2461.51|2460.33|2460.03|581
1723613700000|2024-08-14 05:35:00|2461.07|2460.77|2460.81|2460.51|2461.64|2461.25|2460.65|2460.26|548
1723614000000|2024-08-14 05:40:00|2460.77|2460.47|2460.93|2460.63|2461.92|2461.6|2460.72|2460.42|350
1723614300000|2024-08-14 05:45:00|2460.96|2460.66|2460.37|2460.07|2461.37|2461.07|2460.07|2459.68|576
1723614600000|2024-08-14 05:50:00|2460.36|2460.06|2460.01|2459.71|2460.56|2460.26|2459.48|2459.14|569
1723614900000|2024-08-14 05:55:00|2460.02|2459.72|2462.26|2461.96|2462.81|2462.42|2459.9|2459.6|665
1723615200000|2024-08-14 06:00:00|2462.45|2462.15|2462.24|2461.74|2463.47|2462.97|2461.88|2461.38|783
1723615500000|2024-08-14 06:05:00|2462.23|2461.73|2461.56|2461.06|2462.94|2462.44|2461.4|2460.9|894
1723615800000|2024-08-14 06:10:00|2461.53|2461.03|2462.03|2461.53|2462.06|2461.56|2460.67|2460.17|626
1723616100000|2024-08-14 06:15:00|2462.02|2461.52|2462.98|2462.48|2463.42|2462.92|2461.74|2461.24|535
1723616400000|2024-08-14 06:20:00|2463.03|2462.53|2465.18|2464.68|2465.53|2465.03|2463.01|2462.51|601
1723616700000|2024-08-14 06:25:00|2465.2|2464.7|2466.53|2466.03|2466.61|2466.11|2464.62|2464.12|583
1723617000000|2024-08-14 06:30:00|2466.57|2466.07|2466.95|2466.45|2467.38|2466.88|2466.11|2465.61|748
1723617300000|2024-08-14 06:35:00|2466.96|2466.46|2466.34|2465.84|2467.37|2466.87|2465.33|2464.83|624
1723617600000|2024-08-14 06:40:00|2466.29|2465.79|2466.02|2465.52|2467.09|2466.59|2465.5|2465|390
1723617900000|2024-08-14 06:45:00|2466.05|2465.55|2467.2|2466.7|2467.23|2466.73|2465.98|2465.48|432
1723618200000|2024-08-14 06:50:00|2467.23|2466.73|2467.23|2466.73|2467.96|2467.46|2466.78|2466.28|411
1723618500000|2024-08-14 06:55:00|2467.31|2466.81|2467.77|2467.27|2468.08|2467.58|2467.31|2466.81|436
1723618800000|2024-08-14 07:00:00|2467.69|2467.19|2467.32|2466.82|2467.86|2467.36|2466.69|2466.19|418
1723619100000|2024-08-14 07:05:00|2467.24|2466.74|2467.91|2467.41|2467.92|2467.53|2467.01|2466.51|455
1723619400000|2024-08-14 07:10:00|2467.9|2467.4|2470.09|2469.59|2470.27|2469.77|2467.9|2467.4|643
1723619700000|2024-08-14 07:15:00|2470.06|2469.56|2470.25|2469.75|2470.55|2470.05|2469.2|2468.7|502
1723620000000|2024-08-14 07:20:00|2470.21|2469.71|2469.2|2468.9|2470.36|2470.02|2469.08|2468.78|474
1723620300000|2024-08-14 07:25:00|2469.21|2468.91|2469.32|2469.02|2469.68|2469.3|2468.82|2468.5|425
1723620600000|2024-08-14 07:30:00|2469.29|2468.99|2469.69|2469.39|2470.44|2470.14|2469.15|2468.77|486
1723620900000|2024-08-14 07:35:00|2469.71|2469.41|2470.08|2469.78|2470.94|2470.64|2469.44|2469.14|431
1723621200000|2024-08-14 07:40:00|2470.07|2469.77|2470.86|2470.56|2471.24|2470.94|2469.82|2469.52|469
1723621500000|2024-08-14 07:45:00|2470.87|2470.57|2471.53|2471.23|2471.66|2471.36|2470.54|2470.24|384
1723621800000|2024-08-14 07:50:00|2471.57|2471.27|2471.62|2471.32|2472.18|2471.86|2470.9|2470.58|461
1723622100000|2024-08-14 07:55:00|2471.6|2471.3|2471.17|2470.87|2471.64|2471.34|2470.71|2470.41|550
1723622400000|2024-08-14 08:00:00|2471.16|2470.86|2471.89|2471.59|2472.68|2472.38|2470.94|2470.64|610
1723622700000|2024-08-14 08:05:00|2471.86|2471.56|2470.51|2470.21|2472.14|2471.73|2470.05|2469.75|695
1723623000000|2024-08-14 08:10:00|2470.61|2470.11|2469.15|2468.85|2471|2470.63|2469.08|2468.78|473
1723623300000|2024-08-14 08:15:00|2469.16|2468.86|2469.82|2469.52|2470.27|2469.9|2468.93|2468.6|520
1723623600000|2024-08-14 08:20:00|2469.83|2469.53|2470.03|2469.73|2470.73|2470.43|2469.61|2469.2|466
1723623900000|2024-08-14 08:25:00|2470.02|2469.72|2470.55|2470.25|2470.64|2470.31|2469.52|2469.22|622
1723624200000|2024-08-14 08:30:00|2470.53|2470.23|2472.54|2472.24|2472.76|2472.46|2470.52|2470.22|518
1723624500000|2024-08-14 08:35:00|2472.55|2472.25|2474.4|2474.1|2475.31|2475.01|2471.96|2471.66|692
1723624800000|2024-08-14 08:40:00|2474.42|2474.12|2477.95|2477.65|2478.83|2478.53|2474.29|2473.99|822
1723625100000|2024-08-14 08:45:00|2477.9|2477.6|2475.06|2474.76|2478.01|2477.63|2474.68|2474.35|804
1723625400000|2024-08-14 08:50:00|2475.05|2474.75|2475.05|2474.55|2475.26|2474.88|2474.03|2473.72|600
1723625700000|2024-08-14 08:55:00|2474.92|2474.62|2474.67|2474.37|2475.18|2474.87|2474.25|2473.86|421
1723626000000|2024-08-14 09:00:00|2474.66|2474.36|2475.06|2474.56|2475.06|2474.74|2474.5|2474.18|460
1723626300000|2024-08-14 09:05:00|2474.95|2474.65|2474.54|2474.24|2474.98|2474.68|2474.12|2473.77|444
1723626600000|2024-08-14 09:10:00|2474.57|2474.27|2474.79|2474.49|2475.52|2475.22|2474.38|2474.08|329
1723626900000|2024-08-14 09:15:00|2474.76|2474.46|2474.92|2474.62|2475.35|2475.05|2474.43|2474.12|376
1723627200000|2024-08-14 09:20:00|2474.9|2474.6|2474.57|2474.27|2475.07|2474.77|2474.34|2474.04|341
1723627500000|2024-08-14 09:25:00|2474.58|2474.28|2472.44|2472.14|2474.65|2474.35|2472.44|2472.14|660
1723627800000|2024-08-14 09:30:00|2472.35|2472.05|2473.73|2473.43|2473.79|2473.43|2471.32|2471.02|545
1723628100000|2024-08-14 09:35:00|2473.89|2473.39|2474.54|2474.24|2474.73|2474.43|2472.84|2472.52|457
1723628400000|2024-08-14 09:40:00|2474.53|2474.23|2473.74|2473.44|2474.78|2474.44|2473.37|2473.07|436
1723628700000|2024-08-14 09:45:00|2473.68|2473.38|2473.47|2473.17|2474.2|2473.9|2472.85|2472.55|421
1723629000000|2024-08-14 09:50:00|2473.44|2473.14|2473.15|2472.85|2473.65|2473.35|2472.84|2472.54|397
1723629300000|2024-08-14 09:55:00|2473.14|2472.84|2473.04|2472.74|2473.41|2473.1|2472.31|2471.95|477
1723629600000|2024-08-14 10:00:00|2473.08|2472.78|2474.25|2473.95|2474.33|2474.01|2472.91|2472.54|593
1723629900000|2024-08-14 10:05:00|2474.24|2473.94|2473.91|2473.61|2474.6|2474.3|2473.58|2473.28|459
1723630200000|2024-08-14 10:10:00|2473.93|2473.63|2472.87|2472.57|2473.93|2473.63|2472.52|2472.08|500
1723630500000|2024-08-14 10:15:00|2472.95|2472.65|2472|2471.5|2472.95|2472.65|2471.06|2470.76|588
1723630800000|2024-08-14 10:20:00|2471.99|2471.49|2471.53|2471.23|2472.02|2471.67|2470.76|2470.39|544
1723631100000|2024-08-14 10:25:00|2471.54|2471.24|2472.87|2472.57|2472.88|2472.58|2471.43|2471.13|438
1723631400000|2024-08-14 10:30:00|2472.88|2472.58|2472.36|2472.06|2472.97|2472.67|2472.09|2471.79|398
1723631700000|2024-08-14 10:35:00|2472.39|2472.09|2473.01|2472.71|2473.48|2473.18|2472.1|2471.8|499
1723632000000|2024-08-14 10:40:00|2473.05|2472.75|2473.15|2472.85|2473.43|2473.13|2472.73|2472.43|300
1723632300000|2024-08-14 10:45:00|2473.16|2472.86|2474.03|2473.73|2474.26|2473.96|2473.15|2472.85|425
1723632600000|2024-08-14 10:50:00|2474.02|2473.72|2475.46|2475.16|2475.52|2475.22|2474|2473.7|349
1723632900000|2024-08-14 10:55:00|2475.44|2475.14|2475.17|2474.87|2476.37|2476.07|2475.11|2474.81|454
1723633200000|2024-08-14 11:00:00|2475.19|2474.89|2472.87|2472.57|2475.19|2474.89|2472.67|2472.37|533
1723633500000|2024-08-14 11:05:00|2472.86|2472.56|2473.67|2473.37|2473.83|2473.53|2471.96|2471.66|480
1723633800000|2024-08-14 11:10:00|2473.68|2473.38|2473.43|2473.13|2473.85|2473.55|2473.17|2472.87|430
1723634100000|2024-08-14 11:15:00|2473.38|2473.08|2472.34|2472.04|2473.7|2473.4|2472.33|2472.03|457
1723634400000|2024-08-14 11:20:00|2472.33|2472.03|2473.32|2473.02|2473.33|2473.03|2471.98|2471.65|504
1723634700000|2024-08-14 11:25:00|2473.3|2473|2473.76|2473.46|2474|2473.7|2473.27|2472.97|507
1723635000000|2024-08-14 11:30:00|2473.77|2473.47|2473.88|2473.58|2474.43|2474.13|2473.4|2473.1|548
1723635300000|2024-08-14 11:35:00|2473.82|2473.52|2474.27|2473.97|2474.77|2474.47|2473.68|2473.38|430
1723635600000|2024-08-14 11:40:00|2474.28|2473.98|2474.39|2474.09|2475.08|2474.78|2473.89|2473.59|538
1723635900000|2024-08-14 11:45:00|2474.36|2474.06|2474.98|2474.68|2475.18|2474.88|2473.93|2473.63|484
1723636200000|2024-08-14 11:50:00|2475|2474.7|2474.34|2474.04|2475.44|2475.14|2473.86|2473.56|364
1723636500000|2024-08-14 11:55:00|2474.33|2474.03|2474.96|2474.66|2475.4|2475.1|2474.06|2473.76|473
1723636800000|2024-08-14 12:00:00|2474.95|2474.65|2473.96|2473.66|2475.36|2475.06|2473.92|2473.62|641
1723637100000|2024-08-14 12:05:00|2473.91|2473.61|2473.81|2473.51|2474.46|2474.16|2473.15|2472.85|733
1723637400000|2024-08-14 12:10:00|2473.82|2473.52|2473.46|2473.16|2474.19|2473.82|2473.23|2472.93|732
1723637700000|2024-08-14 12:15:00|2473.66|2473.36|2473.72|2473.42|2474.26|2473.96|2472.95|2472.63|576
1723638000000|2024-08-14 12:20:00|2473.69|2473.39|2472.7|2472.2|2474.49|2474.19|2472.59|2472.2|809
1723638300000|2024-08-14 12:25:00|2472.65|2472.15|2471.91|2471.61|2472.71|2472.21|2471.38|2469.85|811
1723638600000|2024-08-14 12:30:00|2471.96|2471.66|2465.82|2465.52|2482.15|2479.61|2462.78|2462.28|1914
1723638900000|2024-08-14 12:35:00|2466.2|2465.9|2472.19|2471.89|2476.71|2476.41|2465.01|2464.71|1692
1723639200000|2024-08-14 12:40:00|2472.27|2471.77|2470.72|2470.42|2472.56|2472.26|2469.17|2468.8|1503
1723639500000|2024-08-14 12:45:00|2470.73|2470.43|2466.27|2465.97|2472.09|2471.79|2466.22|2465.86|1297
1723639800000|2024-08-14 12:50:00|2466.35|2466.05|2468.04|2467.74|2468.81|2468.51|2463.99|2463.69|1348
1723640100000|2024-08-14 12:55:00|2468.11|2467.81|2469.04|2468.74|2470.9|2470.6|2467.85|2467.51|1154
1723640400000|2024-08-14 13:00:00|2469.01|2468.71|2466.42|2466.12|2469.74|2469.44|2466.42|2466.12|1169
1723640700000|2024-08-14 13:05:00|2466.48|2466.18|2467.88|2467.58|2467.97|2467.67|2464.29|2463.99|1178
1723641000000|2024-08-14 13:10:00|2467.87|2467.57|2465.86|2465.56|2469.68|2469.38|2464.9|2464.6|1212
1723641300000|2024-08-14 13:15:00|2466.01|2465.51|2458.88|2458.58|2466.03|2465.73|2458.38|2458.08|1294
1723641600000|2024-08-14 13:20:00|2458.87|2458.57|2454.39|2453.89|2458.98|2458.58|2449.77|2449.27|1641
1723641900000|2024-08-14 13:25:00|2454.24|2453.94|2451.08|2450.78|2455.58|2455.28|2450.78|2450.48|1338
1723642200000|2024-08-14 13:30:00|2451.14|2450.84|2452.43|2452.13|2455.22|2454.92|2449.66|2449.31|1558
1723642500000|2024-08-14 13:35:00|2452.41|2452.11|2456.5|2456.2|2456.86|2456.56|2451.36|2451.06|1308
1723642800000|2024-08-14 13:40:00|2456.63|2456.13|2458.21|2457.91|2459.68|2459.38|2455.96|2455.66|1264
1723643100000|2024-08-14 13:45:00|2458.2|2457.9|2458.67|2458.37|2461.23|2460.93|2457.9|2457.6|1193
1723643400000|2024-08-14 13:50:00|2458.62|2458.32|2456.36|2456.06|2459.09|2458.79|2454.55|2454.25|1289
1723643700000|2024-08-14 13:55:00|2456.38|2456.08|2457.74|2457.44|2459.4|2459.1|2456.33|2456.03|1236
1723644000000|2024-08-14 14:00:00|2457.53|2457.23|2455.49|2455.19|2457.72|2457.42|2455.18|2454.87|1372
1723644300000|2024-08-14 14:05:00|2455.51|2455.21|2453.58|2453.28|2456.14|2455.79|2452.09|2451.79|1310
1723644600000|2024-08-14 14:10:00|2453.63|2453.33|2453.77|2453.47|2455.68|2455.38|2452.93|2452.47|1185
1723644900000|2024-08-14 14:15:00|2453.86|2453.56|2456.74|2456.44|2457.79|2457.49|2453.6|2453.3|1249
1723645200000|2024-08-14 14:20:00|2456.73|2456.43|2456.12|2455.82|2458.48|2458.18|2456.08|2455.78|1128
1723645500000|2024-08-14 14:25:00|2456.08|2455.78|2456.98|2456.68|2457.42|2457.12|2454.85|2454.55|1059
1723645800000|2024-08-14 14:30:00|2457.02|2456.72|2450.17|2449.87|2457.44|2457.14|2449.06|2448.76|1330
1723646100000|2024-08-14 14:35:00|2450.23|2449.93|2451.66|2451.36|2452.04|2451.71|2447.24|2446.94|1478
1723646400000|2024-08-14 14:40:00|2451.63|2451.33|2449.45|2448.95|2454.43|2454.13|2448.82|2448.52|1265
1723646700000|2024-08-14 14:45:00|2449.37|2449.07|2451.27|2450.97|2451.74|2451.44|2448.03|2447.73|1126
1723647000000|2024-08-14 14:50:00|2451.25|2450.95|2451.14|2450.84|2451.66|2451.36|2448.81|2448.51|1143
1723647300000|2024-08-14 14:55:00|2451.13|2450.83|2450.43|2450.13|2451.61|2451.31|2450.13|2449.83|970
1723647600000|2024-08-14 15:00:00|2450.44|2450.14|2450.47|2450.17|2452.5|2452.08|2449.3|2449|1095
1723647900000|2024-08-14 15:05:00|2450.49|2450.19|2450.31|2450.01|2451.01|2450.71|2449.45|2449.15|965
1723648200000|2024-08-14 15:10:00|2450.38|2450.08|2450.48|2450.18|2452.08|2451.78|2449.68|2449.38|1021
1723648500000|2024-08-14 15:15:00|2450.59|2450.29|2450.22|2449.92|2451.72|2451.42|2449.37|2449.07|1001
1723648800000|2024-08-14 15:20:00|2450.2|2449.9|2450.56|2450.26|2451.56|2451.26|2449.85|2449.55|920
1723649100000|2024-08-14 15:25:00|2450.59|2450.29|2449.83|2449.53|2450.92|2450.62|2448.78|2448.48|737
1723649400000|2024-08-14 15:30:00|2449.77|2449.47|2445.88|2445.58|2450.07|2449.77|2445.39|2445.09|890
1723649700000|2024-08-14 15:35:00|2445.89|2445.59|2446.78|2446.48|2447.14|2446.84|2445.21|2444.91|1068
1723650000000|2024-08-14 15:40:00|2446.74|2446.44|2445.51|2445.21|2446.98|2446.68|2445.07|2444.77|787
1723650300000|2024-08-14 15:45:00|2445.43|2445.13|2443.37|2443.07|2445.47|2445.17|2442.39|2442.09|977
1723650600000|2024-08-14 15:50:00|2443.36|2443.06|2443.96|2443.66|2444.5|2444.19|2442.39|2442.09|821
1723650900000|2024-08-14 15:55:00|2443.97|2443.67|2444.23|2443.93|2444.44|2444.14|2442.64|2442.34|719
1723651200000|2024-08-14 16:00:00|2444.26|2443.96|2444.99|2444.69|2445.26|2444.96|2443.76|2443.46|718
1723651500000|2024-08-14 16:05:00|2444.97|2444.67|2444.65|2444.35|2445.06|2444.76|2443.96|2443.66|579
1723651800000|2024-08-14 16:10:00|2444.66|2444.36|2444.38|2444.08|2445.69|2445.39|2444.08|2443.78|655
1723652100000|2024-08-14 16:15:00|2444.41|2444.11|2443.32|2443.02|2445.04|2444.74|2442.65|2442.35|721
1723652400000|2024-08-14 16:20:00|2443.31|2443.01|2440.21|2439.91|2443.65|2443.3|2439.58|2439.28|939
1723652700000|2024-08-14 16:25:00|2440.22|2439.92|2441.28|2440.98|2441.47|2441.14|2439.23|2438.93|969
1723653000000|2024-08-14 16:30:00|2441.29|2440.99|2440.08|2439.78|2441.62|2441.32|2438.32|2438.02|940
1723653300000|2024-08-14 16:35:00|2440.21|2439.71|2442.14|2441.84|2442.41|2442.11|2439.12|2438.82|856
1723653600000|2024-08-14 16:40:00|2442.15|2441.85|2443.15|2442.85|2444.23|2443.93|2442|2441.7|877
1723653900000|2024-08-14 16:45:00|2443.1|2442.8|2443.88|2443.58|2444.02|2443.72|2442.67|2442.29|703
1723654200000|2024-08-14 16:50:00|2443.81|2443.51|2444.87|2444.57|2445.24|2444.94|2443.81|2443.51|723
1723654500000|2024-08-14 16:55:00|2444.88|2444.58|2444.4|2444.1|2445.04|2444.74|2443.82|2443.52|548
1723654800000|2024-08-14 17:00:00|2444.42|2444.12|2444.91|2444.61|2445.32|2444.98|2443.56|2443.26|659
1723655100000|2024-08-14 17:05:00|2444.88|2444.58|2444.32|2444.02|2445.18|2444.88|2444.04|2443.74|635
1723655400000|2024-08-14 17:10:00|2444.31|2444.01|2443.83|2443.53|2444.47|2444.17|2443.7|2443.4|571
1723655700000|2024-08-14 17:15:00|2444.02|2443.72|2442.83|2442.53|2444.51|2444.21|2442.81|2442.39|615
1723656000000|2024-08-14 17:20:00|2442.85|2442.55|2442.1|2441.8|2442.9|2442.56|2440.55|2440.25|623
1723656300000|2024-08-14 17:25:00|2442.23|2441.93|2441.75|2441.45|2442.53|2442.13|2440.7|2440.4|684
1723656600000|2024-08-14 17:30:00|2441.74|2441.44|2441.85|2441.55|2442.45|2442.15|2440.77|2440.47|525
1723656900000|2024-08-14 17:35:00|2441.92|2441.62|2442.97|2442.67|2443.27|2442.94|2441.91|2441.6|460
1723657200000|2024-08-14 17:40:00|2442.88|2442.58|2440.98|2440.68|2442.98|2442.68|2440.93|2440.63|470
1723657500000|2024-08-14 17:45:00|2440.97|2440.67|2441.83|2441.53|2441.99|2441.69|2440.77|2440.47|422
1723657800000|2024-08-14 17:50:00|2441.84|2441.54|2441.54|2441.24|2442.25|2441.95|2441.42|2441.12|516
1723658100000|2024-08-14 17:55:00|2441.47|2441.17|2441.73|2441.43|2442.58|2442.28|2441.31|2441.01|499
1723658400000|2024-08-14 18:00:00|2441.7|2441.4|2441.35|2441.05|2442.36|2442.06|2440.86|2440.56|573
1723658700000|2024-08-14 18:05:00|2441.34|2441.04|2442.33|2442.03|2442.48|2442.18|2441.32|2441.02|444
1723659000000|2024-08-14 18:10:00|2442.34|2442.04|2441.89|2441.59|2443.09|2442.79|2441.88|2441.58|436
1723659300000|2024-08-14 18:15:00|2441.9|2441.6|2441.77|2441.47|2442.95|2442.65|2441.69|2441.39|546
1723659600000|2024-08-14 18:20:00|2441.8|2441.5|2443.09|2442.79|2443.15|2442.85|2441.65|2441.35|483
1723659900000|2024-08-14 18:25:00|2443.08|2442.78|2444.04|2443.74|2444.22|2443.92|2442.43|2442.13|661
1723660200000|2024-08-14 18:30:00|2444.06|2443.76|2444.8|2444.5|2445.11|2444.81|2443.99|2443.69|716
1723660500000|2024-08-14 18:35:00|2444.79|2444.49|2445.15|2444.85|2445.39|2445.09|2444.58|2444.28|697
1723660800000|2024-08-14 18:40:00|2445.14|2444.84|2446.15|2445.85|2446.24|2445.94|2445.06|2444.76|706
1723661100000|2024-08-14 18:45:00|2446.14|2445.84|2447.33|2447.03|2447.43|2447.13|2445.81|2445.51|595
1723661400000|2024-08-14 18:50:00|2447.39|2447.09|2447.39|2447.09|2448.07|2447.77|2447.12|2446.82|538
1723661700000|2024-08-14 18:55:00|2447.36|2447.06|2447.93|2447.63|2448.25|2447.95|2447.34|2447.04|775
1723662000000|2024-08-14 19:00:00|2447.86|2447.56|2447.2|2446.9|2448.6|2448.3|2447.2|2446.9|589
1723662300000|2024-08-14 19:05:00|2447.17|2446.87|2447.76|2447.46|2448.19|2447.89|2447.12|2446.82|405
1723662600000|2024-08-14 19:10:00|2447.77|2447.47|2446.91|2446.61|2448.14|2447.84|2446.78|2446.48|547
1723662900000|2024-08-14 19:15:00|2446.9|2446.6|2445.41|2445.11|2447.21|2446.91|2445.37|2445.07|574
1723663200000|2024-08-14 19:20:00|2445.4|2445.1|2445.19|2444.89|2445.65|2445.35|2444.63|2444.33|555
1723663500000|2024-08-14 19:25:00|2445.2|2444.9|2445.01|2444.71|2445.3|2445|2444.89|2444.59|391
1723663800000|2024-08-14 19:30:00|2445.02|2444.72|2445.21|2444.91|2445.71|2445.41|2444.89|2444.59|525
1723664100000|2024-08-14 19:35:00|2445.16|2444.86|2446.46|2446.16|2446.46|2446.16|2445.13|2444.83|656
1723664400000|2024-08-14 19:40:00|2446.47|2446.17|2445.9|2445.6|2446.59|2446.29|2445.84|2445.54|528
1723664700000|2024-08-14 19:45:00|2445.88|2445.58|2446.09|2445.79|2446.1|2445.8|2445.39|2445.09|428
1723665000000|2024-08-14 19:50:00|2446.11|2445.81|2446.72|2446.42|2446.79|2446.49|2445.71|2445.41|536
1723665300000|2024-08-14 19:55:00|2446.71|2446.41|2447.36|2447.06|2447.56|2447.26|2446.08|2445.78|715
1723665600000|2024-08-14 20:00:00|2447.28|2446.98|2447.47|2447.17|2447.47|2447.17|2446.82|2446.52|405
1723665900000|2024-08-14 20:05:00|2447.5|2447.2|2447.58|2447.28|2448.05|2447.73|2447.23|2446.93|317
1723666200000|2024-08-14 20:10:00|2447.49|2447.19|2447.86|2447.56|2448.41|2448.08|2447.39|2447.09|303
1723666500000|2024-08-14 20:15:00|2447.85|2447.55|2448.31|2448.01|2448.57|2448.27|2447.52|2447.16|250
1723666800000|2024-08-14 20:20:00|2448.32|2448.02|2447.87|2447.57|2448.5|2448.2|2447.82|2447.52|275
1723667100000|2024-08-14 20:25:00|2447.86|2447.56|2448.09|2447.79|2448.39|2448.09|2447.86|2447.56|230
1723667400000|2024-08-14 20:30:00|2448.08|2447.78|2447.53|2447.23|2448.21|2447.91|2447.43|2447.13|346
1723667700000|2024-08-14 20:35:00|2447.52|2447.22|2448.1|2447.8|2448.3|2448|2447.52|2447.22|233
1723668000000|2024-08-14 20:40:00|2448.13|2447.83|2448.03|2447.73|2448.57|2448.27|2447.79|2447.49|188
1723668300000|2024-08-14 20:45:00|2447.98|2447.68|2448.27|2447.97|2448.4|2448.1|2447.97|2447.67|243
1723668600000|2024-08-14 20:50:00|2448.32|2448.02|2447.86|2447.56|2448.46|2448.16|2447.84|2447.54|205
1723668900000|2024-08-14 20:55:00|2447.85|2447.55|2447.91|2447.41|2448.44|2448.07|2447.85|2447.41|175
1723672800000|2024-08-14 22:00:00|2448.33|2447.83|2448.54|2448.04|2449.27|2448.1|2448.11|2446.91|69
1723673100000|2024-08-14 22:05:00|2448.55|2448.05|2448.35|2447.85|2448.74|2448.24|2448.23|2447.73|74
1723673400000|2024-08-14 22:10:00|2448.36|2447.86|2448.2|2447.7|2448.46|2447.96|2447.99|2447.49|74
1723673700000|2024-08-14 22:15:00|2448.24|2447.74|2448.25|2447.75|2448.53|2448.03|2448.07|2447.57|51
1723674000000|2024-08-14 22:20:00|2448.27|2447.77|2448.2|2447.7|2448.33|2447.88|2447.69|2447.19|56
1723674300000|2024-08-14 22:25:00|2448.23|2447.73|2447.31|2446.81|2448.35|2447.85|2447.08|2446.58|150
1723674600000|2024-08-14 22:30:00|2447.38|2446.88|2447.13|2446.63|2447.63|2447.13|2447.07|2446.57|87
1723674900000|2024-08-14 22:35:00|2447.18|2446.68|2447.7|2447.2|2447.7|2447.33|2446.76|2446.46|146
1723675200000|2024-08-14 22:40:00|2447.6|2447.3|2447.95|2447.45|2448.02|2447.64|2447.52|2447.11|112
1723675500000|2024-08-14 22:45:00|2447.74|2447.44|2448.02|2447.72|2448.11|2447.73|2447.7|2447.29|97
1723675800000|2024-08-14 22:50:00|2448.11|2447.61|2448.55|2448.05|2448.58|2448.2|2447.93|2447.54|132
1723676100000|2024-08-14 22:55:00|2448.57|2448.07|2448.23|2447.73|2448.82|2448.42|2448.13|2447.73|112
1723676400000|2024-08-14 23:00:00|2448.26|2447.76|2448.26|2447.76|2448.29|2447.9|2447.97|2447.57|111
1723676700000|2024-08-14 23:05:00|2448.27|2447.77|2447.82|2447.52|2448.29|2447.89|2447.44|2447.1|166
1723677000000|2024-08-14 23:10:00|2447.89|2447.39|2447.76|2447.46|2448|2447.6|2447.74|2447.35|69
1723677300000|2024-08-14 23:15:00|2447.87|2447.37|2448.15|2447.85|2448.29|2447.89|2447.59|2447.21|129
1723677600000|2024-08-14 23:20:00|2448.27|2447.77|2448.22|2447.72|2448.4|2448.03|2447.99|2447.56|243
1723677900000|2024-08-14 23:25:00|2448.23|2447.73|2448.18|2447.68|2448.35|2447.95|2448|2447.58|202
1723678200000|2024-08-14 23:30:00|2448.22|2447.72|2448.29|2447.79|2448.43|2447.96|2447.98|2447.58|200
1723678500000|2024-08-14 23:35:00|2448.27|2447.77|2449.14|2448.84|2449.35|2448.95|2448.16|2447.75|202
1723678800000|2024-08-14 23:40:00|2449.21|2448.91|2449.01|2448.51|2449.33|2448.97|2448.67|2448.19|374
1723679100000|2024-08-14 23:45:00|2449.02|2448.52|2448.78|2448.28|2449.1|2448.68|2448.43|2448.04|254
1723679400000|2024-08-14 23:50:00|2448.82|2448.32|2448.72|2448.22|2448.94|2448.57|2448.46|2448.06|192
1723679700000|2024-08-14 23:55:00|2448.57|2448.27|2449.75|2449.25|2449.81|2449.37|2447.88|2447.57|410
1723680000000|2024-08-15 00:00:00|2449.67|2449.37|2449.73|2449.43|2450.84|2450.46|2449.58|2449.28|450
1723680300000|2024-08-15 00:05:00|2449.7|2449.4|2449.7|2449.4|2449.86|2449.56|2448.93|2448.52|328
1723680600000|2024-08-15 00:10:00|2449.69|2449.39|2449.9|2449.4|2450.12|2449.82|2449.32|2449.02|336
1723680900000|2024-08-15 00:15:00|2449.87|2449.57|2449.69|2449.39|2450.1|2449.77|2449.54|2449.19|301
1723681200000|2024-08-15 00:20:00|2449.68|2449.38|2449.42|2448.92|2449.79|2449.39|2448.76|2448.4|283
1723681500000|2024-08-15 00:25:00|2449.41|2448.91|2450.36|2449.86|2450.43|2450|2448.99|2448.57|342
1723681800000|2024-08-15 00:30:00|2450.45|2449.95|2451.56|2451.06|2451.78|2451.29|2450.1|2449.67|569
1723682100000|2024-08-15 00:35:00|2451.59|2451.09|2453.6|2453.1|2453.76|2453.46|2451.34|2451.01|562
1723682400000|2024-08-15 00:40:00|2453.63|2453.13|2454.12|2453.62|2454.12|2453.79|2452.66|2452.26|449
1723682700000|2024-08-15 00:45:00|2454.13|2453.83|2453.44|2452.94|2454.56|2454.17|2453.29|2452.93|383
1723683000000|2024-08-15 00:50:00|2453.24|2453.06|2452.54|2452.24|2454.06|2453.64|2452.53|2452.19|472
1723683300000|2024-08-15 00:55:00|2452.55|2452.25|2450.52|2450.02|2452.81|2452.46|2450.36|2449.99|497
1723683600000|2024-08-15 01:00:00|2450.5|2450|2452.29|2451.79|2452.93|2452.56|2449.53|2449.11|1076
1723683900000|2024-08-15 01:05:00|2452.3|2451.8|2452.75|2452.25|2453.3|2452.98|2450.84|2450.39|1032
1723684200000|2024-08-15 01:10:00|2452.86|2452.36|2451.87|2451.37|2452.95|2452.45|2451.51|2451.15|863
1723684500000|2024-08-15 01:15:00|2451.95|2451.45|2453.03|2452.73|2453.79|2453.41|2451.95|2451.45|764
1723684800000|2024-08-15 01:20:00|2453.15|2452.85|2450.54|2450.04|2453.42|2453.12|2449.78|2449.45|881
1723685100000|2024-08-15 01:25:00|2450.53|2450.03|2450.15|2449.85|2451.05|2450.65|2449.48|2449.18|662
1723685400000|2024-08-15 01:30:00|2450.16|2449.86|2450.96|2450.66|2451.24|2450.83|2450.09|2449.71|761
1723685700000|2024-08-15 01:35:00|2450.98|2450.46|2450.33|2450.03|2452.5|2452.09|2450.16|2449.8|795
1723686000000|2024-08-15 01:40:00|2450.32|2450.02|2450.27|2449.97|2451.96|2451.63|2450.27|2449.91|549
1723686300000|2024-08-15 01:45:00|2450.28|2449.98|2449.78|2449.48|2450.48|2450.18|2448.51|2448.21|568
1723686600000|2024-08-15 01:50:00|2449.88|2449.58|2449|2448.7|2450.54|2450.17|2448.48|2448.1|751
1723686900000|2024-08-15 01:55:00|2448.96|2448.66|2450.93|2450.63|2451.25|2450.89|2448.75|2448.36|743
1723687200000|2024-08-15 02:00:00|2450.94|2450.64|2450.81|2450.31|2451.55|2451.25|2450.08|2449.69|637
1723687500000|2024-08-15 02:05:00|2450.76|2450.46|2450.58|2450.28|2451.3|2450.9|2450.23|2449.85|605
1723687800000|2024-08-15 02:10:00|2450.6|2450.3|2452.16|2451.86|2452.55|2452.15|2450.58|2450.28|751
1723688100000|2024-08-15 02:15:00|2452.17|2451.87|2451.22|2450.92|2452.36|2452.05|2451.22|2450.91|415
1723688400000|2024-08-15 02:20:00|2451.3|2451|2451.98|2451.48|2452.28|2451.85|2451.3|2450.9|327
1723688700000|2024-08-15 02:25:00|2451.95|2451.45|2451.56|2451.06|2452.8|2452.42|2451.5|2451.06|426
1723689000000|2024-08-15 02:30:00|2451.6|2451.1|2452.47|2452.17|2452.49|2452.19|2450.82|2450.5|727
1723689300000|2024-08-15 02:35:00|2452.48|2452.18|2452.12|2451.62|2452.8|2452.4|2451.44|2451.06|730
1723689600000|2024-08-15 02:40:00|2452|2451.7|2452.81|2452.31|2452.81|2452.41|2451.19|2450.8|649
1723689900000|2024-08-15 02:45:00|2452.82|2452.32|2452.29|2451.79|2452.86|2452.45|2451.7|2451.36|584
1723690200000|2024-08-15 02:50:00|2452.17|2451.87|2452.2|2451.7|2452.74|2452.44|2451.89|2451.59|485
1723690500000|2024-08-15 02:55:00|2452.03|2451.73|2451.67|2451.37|2452.8|2452.4|2451.6|2451.3|579
1723690800000|2024-08-15 03:00:00|2451.68|2451.38|2452.2|2451.7|2452.49|2452.17|2451.53|2451.2|519
1723691100000|2024-08-15 03:05:00|2452.09|2451.79|2452.71|2452.41|2453.55|2453.25|2452.01|2451.66|420
1723691400000|2024-08-15 03:10:00|2452.72|2452.42|2453.44|2452.94|2453.53|2453.14|2452.65|2452.29|429
1723691700000|2024-08-15 03:15:00|2453.41|2452.91|2453.33|2453.03|2453.72|2453.31|2452.74|2452.44|438
1723692000000|2024-08-15 03:20:00|2453.34|2453.04|2453.17|2452.87|2453.55|2453.15|2452.93|2452.58|305
1723692300000|2024-08-15 03:25:00|2453.18|2452.88|2452.32|2452.02|2453.28|2452.88|2452.31|2452.01|446
1723692600000|2024-08-15 03:30:00|2452.31|2452.01|2452.21|2451.91|2452.76|2452.44|2452.08|2451.75|278
1723692900000|2024-08-15 03:35:00|2452.19|2451.89|2452.99|2452.69|2453.04|2452.69|2452.03|2451.73|204
1723693200000|2024-08-15 03:40:00|2452.92|2452.62|2452.81|2452.51|2453.03|2452.72|2452.55|2452.14|193
1723693500000|2024-08-15 03:45:00|2452.79|2452.49|2452.99|2452.69|2453.26|2452.91|2452.76|2452.46|183
1723693800000|2024-08-15 03:50:00|2452.97|2452.67|2454.44|2454.14|2454.48|2454.18|2452.9|2452.6|210
1723694100000|2024-08-15 03:55:00|2454.55|2454.25|2453.87|2453.57|2454.58|2454.28|2453.66|2453.36|228
1723694400000|2024-08-15 04:00:00|2453.94|2453.64|2454.94|2454.64|2455.16|2454.86|2453.92|2453.6|279
1723694700000|2024-08-15 04:05:00|2454.93|2454.63|2454.86|2454.56|2455.2|2454.83|2454.39|2454.09|206
1723695000000|2024-08-15 04:10:00|2454.84|2454.54|2455.53|2455.23|2455.69|2455.39|2454.84|2454.54|273
1723695300000|2024-08-15 04:15:00|2455.55|2455.25|2454.81|2454.51|2455.55|2455.25|2454.68|2454.38|248
1723695600000|2024-08-15 04:20:00|2454.8|2454.5|2454.35|2454.05|2455.12|2454.74|2454.32|2453.95|203
1723695900000|2024-08-15 04:25:00|2454.38|2454.08|2454.41|2454.11|2454.93|2454.59|2454.25|2453.94|211
1723696200000|2024-08-15 04:30:00|2454.43|2454.13|2454.46|2454.16|2454.79|2454.43|2453.97|2453.58|248
1723696500000|2024-08-15 04:35:00|2454.45|2454.15|2454.11|2453.81|2454.61|2454.27|2453.84|2453.51|297
1723696800000|2024-08-15 04:40:00|2454.12|2453.82|2454.77|2454.27|2454.85|2454.53|2454.12|2453.82|248
1723697100000|2024-08-15 04:45:00|2454.79|2454.29|2454.65|2454.35|2454.83|2454.53|2453.93|2453.58|290
1723697400000|2024-08-15 04:50:00|2454.7|2454.4|2453.48|2453.18|2455.04|2454.65|2453.18|2452.88|338
1723697700000|2024-08-15 04:55:00|2453.47|2453.17|2453.65|2453.35|2454.05|2453.75|2453.01|2452.71|443
1723698000000|2024-08-15 05:00:00|2453.56|2453.26|2453.65|2453.35|2454.04|2453.71|2453.53|2453.2|267
1723698300000|2024-08-15 05:05:00|2453.6|2453.3|2453.45|2453.15|2453.75|2453.45|2452.65|2452.34|357
1723698600000|2024-08-15 05:10:00|2453.39|2453.09|2452.77|2452.47|2453.75|2453.45|2452.26|2451.91|351
1723698900000|2024-08-15 05:15:00|2452.76|2452.46|2453.31|2453.01|2453.41|2453.08|2452.52|2452.12|164
1723699200000|2024-08-15 05:20:00|2453.3|2453|2452.78|2452.28|2453.6|2453.2|2452.63|2452.28|326
1723699500000|2024-08-15 05:25:00|2452.69|2452.39|2452.58|2452.28|2453.45|2453.12|2452.38|2452.08|396
1723699800000|2024-08-15 05:30:00|2452.76|2452.46|2451.77|2451.47|2452.93|2452.63|2451|2450.64|868
1723700100000|2024-08-15 05:35:00|2451.76|2451.46|2452.29|2451.99|2452.48|2452.12|2450.57|2450.27|625
1723700400000|2024-08-15 05:40:00|2452.3|2452|2452.62|2452.32|2452.64|2452.33|2451.73|2451.39|380
1723700700000|2024-08-15 05:45:00|2452.59|2452.29|2452.64|2452.34|2453.56|2453.17|2451.99|2451.56|482
1723701000000|2024-08-15 05:50:00|2452.62|2452.32|2453.61|2453.31|2453.78|2453.48|2452.12|2451.81|654
1723701300000|2024-08-15 05:55:00|2453.63|2453.33|2454.08|2453.78|2455.26|2454.96|2453.63|2453.26|807
1723701600000|2024-08-15 06:00:00|2454.18|2453.88|2453.86|2453.56|2454.34|2454.04|2452.95|2452.65|694
1723701900000|2024-08-15 06:05:00|2453.87|2453.57|2455.07|2454.77|2455.19|2454.81|2453.82|2453.43|593
1723702200000|2024-08-15 06:10:00|2455.08|2454.78|2457.74|2457.44|2458.22|2457.92|2455.02|2454.72|732
1723702500000|2024-08-15 06:15:00|2457.77|2457.47|2458.22|2457.92|2458.84|2458.47|2457.35|2457.05|822
1723702800000|2024-08-15 06:20:00|2458.34|2458.04|2456.54|2456.04|2459.06|2458.73|2455.51|2455.12|756
1723703100000|2024-08-15 06:25:00|2456.4|2456.1|2457.6|2457.3|2458.11|2457.77|2456.35|2456.05|555
1723703400000|2024-08-15 06:30:00|2457.59|2457.29|2455.49|2455.19|2458.02|2457.62|2455.42|2455.12|587
1723703700000|2024-08-15 06:35:00|2455.63|2455.13|2454.59|2454.29|2455.63|2455.25|2453.97|2453.62|697
1723704000000|2024-08-15 06:40:00|2454.63|2454.33|2455.81|2455.51|2456.25|2455.9|2454.09|2453.79|634
1723704300000|2024-08-15 06:45:00|2455.79|2455.49|2455.34|2454.84|2456.37|2456.07|2455.03|2454.64|633
1723704600000|2024-08-15 06:50:00|2455.32|2455.02|2455.02|2454.72|2456.09|2455.68|2454.6|2454.3|547
1723704900000|2024-08-15 06:55:00|2455.03|2454.73|2456.2|2455.9|2456.28|2455.98|2455.02|2454.72|681
1723705200000|2024-08-15 07:00:00|2456.24|2455.94|2455.36|2454.86|2456.44|2456.14|2455.22|2454.86|560
1723705500000|2024-08-15 07:05:00|2455.3|2455|2455.4|2455.1|2456.12|2455.82|2454.71|2454.4|497
1723705800000|2024-08-15 07:10:00|2455.38|2455.08|2455.3|2455|2455.63|2455.3|2454.65|2454.28|486
1723706100000|2024-08-15 07:15:00|2455.4|2454.9|2455.92|2455.62|2456.81|2456.36|2455.25|2454.88|527
1723706400000|2024-08-15 07:20:00|2455.97|2455.67|2456.25|2455.95|2456.49|2456.1|2455.39|2455|498
1723706700000|2024-08-15 07:25:00|2456.36|2456.06|2456.25|2455.95|2456.76|2456.46|2455.93|2455.63|501
1723707000000|2024-08-15 07:30:00|2456.24|2455.94|2455.28|2454.98|2456.25|2455.95|2454.98|2454.64|524
1723707300000|2024-08-15 07:35:00|2455.37|2454.87|2455.8|2455.5|2456.65|2456.35|2454.97|2454.64|483
1723707600000|2024-08-15 07:40:00|2455.86|2455.36|2456.22|2455.92|2456.25|2455.95|2454.91|2454.54|465
1723707900000|2024-08-15 07:45:00|2456.31|2455.81|2456.14|2455.84|2456.91|2456.54|2455.93|2455.63|457
1723708200000|2024-08-15 07:50:00|2456.09|2455.79|2456.24|2455.94|2456.31|2455.97|2455.18|2454.85|304
1723708500000|2024-08-15 07:55:00|2456.21|2455.91|2455.99|2455.69|2456.45|2456.15|2455.47|2455.17|442
1723708800000|2024-08-15 08:00:00|2455.98|2455.68|2455.76|2455.46|2456.4|2456.01|2455.58|2455.28|532
1723709100000|2024-08-15 08:05:00|2455.77|2455.47|2455.31|2455.01|2455.98|2455.59|2454.77|2454.47|568
1723709400000|2024-08-15 08:10:00|2455.3|2455|2455.67|2455.37|2455.95|2455.65|2454.9|2454.55|454
1723709700000|2024-08-15 08:15:00|2455.66|2455.36|2454.42|2454.12|2455.9|2455.6|2453.82|2453.52|536
1723710000000|2024-08-15 08:20:00|2454.44|2454.14|2455.6|2455.1|2455.94|2455.64|2454.27|2453.9|470
1723710300000|2024-08-15 08:25:00|2455.52|2455.22|2454.87|2454.57|2455.69|2455.28|2454.34|2453.94|461
1723710600000|2024-08-15 08:30:00|2454.88|2454.58|2456.25|2455.95|2456.47|2456.17|2454.73|2454.43|484
1723710900000|2024-08-15 08:35:00|2456.35|2456.05|2456.36|2456.06|2456.68|2456.38|2456.08|2455.78|452
1723711200000|2024-08-15 08:40:00|2456.41|2456.11|2456.52|2456.22|2457.42|2457.12|2455.86|2455.55|452
1723711500000|2024-08-15 08:45:00|2456.5|2456.2|2456.56|2456.26|2456.58|2456.28|2455.71|2455.41|475
1723711800000|2024-08-15 08:50:00|2456.55|2456.25|2455.93|2455.63|2456.85|2456.45|2455.52|2455.11|444
1723712100000|2024-08-15 08:55:00|2455.92|2455.62|2455.7|2455.4|2456.3|2455.94|2455.55|2455.25|426
1723712400000|2024-08-15 09:00:00|2455.68|2455.38|2457.09|2456.79|2457.23|2456.82|2455.53|2455.14|499
1723712700000|2024-08-15 09:05:00|2457.19|2456.69|2457.04|2456.54|2457.46|2457.07|2456.57|2456.18|508
1723713000000|2024-08-15 09:10:00|2457.07|2456.57|2456.73|2456.43|2457.21|2456.91|2456.45|2456.08|483
1723713300000|2024-08-15 09:15:00|2456.74|2456.44|2456.99|2456.69|2457.01|2456.71|2456.4|2456.1|401
1723713600000|2024-08-15 09:20:00|2456.95|2456.65|2456.9|2456.6|2457.17|2456.87|2456.38|2456.08|341
1723713900000|2024-08-15 09:25:00|2456.91|2456.61|2456.5|2456.2|2457.08|2456.78|2456.12|2455.79|463
1723714200000|2024-08-15 09:30:00|2456.61|2456.31|2456.42|2456.12|2456.87|2456.53|2456.28|2455.9|353
1723714500000|2024-08-15 09:35:00|2456.43|2456.13|2456.8|2456.5|2456.97|2456.67|2455.85|2455.55|344
1723714800000|2024-08-15 09:40:00|2456.81|2456.51|2456.98|2456.68|2457.12|2456.82|2456.32|2456.02|273
1723715100000|2024-08-15 09:45:00|2456.97|2456.67|2456.97|2456.67|2457.27|2456.97|2456.66|2456.36|229
1723715400000|2024-08-15 09:50:00|2456.93|2456.63|2456.95|2456.65|2457.47|2457.17|2456.52|2456.22|284
1723715700000|2024-08-15 09:55:00|2456.9|2456.6|2456.97|2456.67|2457.12|2456.76|2456.24|2455.94|396
1723716000000|2024-08-15 10:00:00|2456.98|2456.68|2459.64|2459.14|2459.64|2459.31|2456.98|2456.65|595
1723716300000|2024-08-15 10:05:00|2459.54|2459.24|2459.16|2458.86|2460.01|2459.67|2459|2458.69|511
1723716600000|2024-08-15 10:10:00|2459.34|2458.84|2460.06|2459.76|2460.5|2460.2|2459.16|2458.84|678
1723716900000|2024-08-15 10:15:00|2460.07|2459.77|2459.68|2459.38|2460.35|2460.05|2459.3|2458.97|444
1723717200000|2024-08-15 10:20:00|2459.67|2459.37|2459.81|2459.51|2460.55|2460.16|2459.54|2459.24|352
1723717500000|2024-08-15 10:25:00|2459.8|2459.5|2459.79|2459.49|2460.02|2459.72|2459.48|2459.18|344
1723717800000|2024-08-15 10:30:00|2459.8|2459.5|2458.42|2458.12|2459.8|2459.5|2458.1|2457.8|378
1723718100000|2024-08-15 10:35:00|2458.43|2458.13|2458.51|2458.21|2459.01|2458.71|2458.39|2458.09|385
1723718400000|2024-08-15 10:40:00|2458.48|2458.18|2458.65|2458.35|2459.18|2458.88|2457.95|2457.65|400
1723718700000|2024-08-15 10:45:00|2458.72|2458.22|2458.65|2458.35|2459.2|2458.9|2458.47|2458.17|388
1723719000000|2024-08-15 10:50:00|2458.68|2458.38|2458.22|2457.92|2458.91|2458.61|2457.71|2457.41|325
1723719300000|2024-08-15 10:55:00|2458.19|2457.89|2458.4|2458.1|2458.99|2458.69|2458.07|2457.77|445
1723719600000|2024-08-15 11:00:00|2458.37|2458.07|2459.51|2459.21|2459.57|2459.27|2458.08|2457.78|471
1723719900000|2024-08-15 11:05:00|2459.5|2459.2|2459.82|2459.52|2460.28|2459.98|2459.05|2458.75|502
1723720200000|2024-08-15 11:10:00|2459.81|2459.51|2459.2|2458.9|2460.27|2459.97|2458.9|2458.6|492
1723720500000|2024-08-15 11:15:00|2459.19|2458.89|2458.94|2458.64|2459.25|2458.9|2458.34|2458.04|414
1723720800000|2024-08-15 11:20:00|2458.93|2458.63|2458.94|2458.64|2459.8|2459.5|2458.77|2458.47|459
1723721100000|2024-08-15 11:25:00|2458.95|2458.65|2460.27|2459.97|2460.77|2460.47|2458.77|2458.47|587
1723721400000|2024-08-15 11:30:00|2460.28|2459.98|2462.79|2462.49|2463.26|2462.87|2460.26|2459.96|767
1723721700000|2024-08-15 11:35:00|2462.8|2462.5|2462.85|2462.55|2463.84|2463.54|2462.64|2462.33|574
1723722000000|2024-08-15 11:40:00|2462.83|2462.53|2461.78|2461.48|2463.43|2463.13|2461.58|2461.28|495
1723722300000|2024-08-15 11:45:00|2461.77|2461.47|2462.45|2462.15|2462.56|2462.26|2461.57|2461.27|423
1723722600000|2024-08-15 11:50:00|2462.32|2462.02|2463.18|2462.88|2463.33|2463.03|2461.23|2460.93|574
1723722900000|2024-08-15 11:55:00|2463.19|2462.89|2463.8|2463.5|2464.39|2464.08|2463.17|2462.82|718
1723723200000|2024-08-15 12:00:00|2463.88|2463.38|2464.46|2464.16|2464.56|2464.26|2463.61|2463.31|647
1723723500000|2024-08-15 12:05:00|2464.39|2464.09|2465.85|2465.55|2466.16|2465.86|2464.39|2464.09|692
1723723800000|2024-08-15 12:10:00|2465.83|2465.53|2465.53|2465.23|2465.94|2465.64|2464.66|2464.36|723
1723724100000|2024-08-15 12:15:00|2465.54|2465.24|2465.77|2465.47|2466.7|2466.4|2465.41|2465.11|632
1723724400000|2024-08-15 12:20:00|2465.82|2465.52|2466.06|2465.76|2466.96|2466.66|2464.58|2464.28|939
1723724700000|2024-08-15 12:25:00|2466.07|2465.77|2468.29|2466|2470.29|2469.99|2466.07|2465.75|1121
1723725000000|2024-08-15 12:30:00|2468.25|2466.23|2459.4|2458.9|2468.94|2466.23|2457.03|2456.53|1648
1723725300000|2024-08-15 12:35:00|2459.36|2458.86|2453.27|2452.77|2460.72|2460.22|2453.15|2452.77|1564
1723725600000|2024-08-15 12:40:00|2453.32|2452.82|2453.57|2453.07|2455.23|2454.73|2450.67|2450.29|1339
1723725900000|2024-08-15 12:45:00|2453.6|2453.1|2450.27|2449.77|2456.9|2456.4|2449.63|2449.33|1291
1723726200000|2024-08-15 12:50:00|2450.07|2449.57|2449.66|2449.36|2453.42|2452.92|2448.1|2447.61|1156
1723726500000|2024-08-15 12:55:00|2449.55|2449.25|2441.37|2441.07|2449.72|2449.42|2441.21|2440.91|1540
1723726800000|2024-08-15 13:00:00|2441.55|2441.25|2436.7|2436.4|2441.72|2441.42|2434.61|2434.31|1796
1723727100000|2024-08-15 13:05:00|2436.75|2436.45|2434.58|2434.28|2439.22|2438.92|2434.17|2433.87|1502
1723727400000|2024-08-15 13:10:00|2434.82|2434.52|2438.08|2437.58|2438.87|2438.57|2432.37|2432.07|1350
1723727700000|2024-08-15 13:15:00|2437.77|2437.27|2442.85|2442.55|2444.29|2443.99|2437.21|2436.71|1551
1723728000000|2024-08-15 13:20:00|2442.81|2442.31|2447.08|2446.78|2447.49|2447.19|2442.68|2442.31|1398
1723728300000|2024-08-15 13:25:00|2447.04|2446.74|2451.2|2450.9|2451.43|2451.13|2447.04|2446.74|1509
1723728600000|2024-08-15 13:30:00|2451.18|2450.88|2450.8|2450.5|2451.18|2450.88|2446.86|2446.56|1604
1723728900000|2024-08-15 13:35:00|2450.88|2450.58|2447.87|2447.57|2451.69|2451.39|2447.3|2447|1535
1723729200000|2024-08-15 13:40:00|2447.86|2447.56|2443.95|2443.65|2448.03|2447.73|2443.4|2443.1|1444
1723729500000|2024-08-15 13:45:00|2443.92|2443.62|2439.43|2439.13|2445.29|2444.99|2439.36|2439.06|1324
1723729800000|2024-08-15 13:50:00|2439.51|2439.21|2437.72|2437.42|2442.53|2442.23|2436.3|2436|1415
1723730100000|2024-08-15 13:55:00|2437.71|2437.41|2444.65|2444.35|2444.65|2444.35|2437.65|2437.35|1149
1723730400000|2024-08-15 14:00:00|2444.73|2444.43|2447.38|2447.08|2450.05|2449.75|2444.73|2444.43|1399
1723730700000|2024-08-15 14:05:00|2447.43|2447.13|2446.08|2445.78|2447.75|2447.45|2445.54|2445.24|1199
1723731000000|2024-08-15 14:10:00|2446.07|2445.77|2445.51|2445.21|2447.95|2447.63|2444.94|2444.64|1385
1723731300000|2024-08-15 14:15:00|2445.52|2445.22|2447.63|2447.33|2447.98|2447.68|2445.22|2444.92|1258
1723731600000|2024-08-15 14:20:00|2447.57|2447.27|2447.17|2446.87|2448.27|2447.97|2446.34|2446.04|1232
1723731900000|2024-08-15 14:25:00|2447.26|2446.96|2452.49|2452.19|2453.77|2453.47|2447.24|2446.94|1441
1723732200000|2024-08-15 14:30:00|2452.46|2452.16|2454.37|2454.07|2454.46|2454.16|2450.74|2450.44|1073
1723732500000|2024-08-15 14:35:00|2454.15|2453.85|2454.71|2454.41|2456.54|2456.24|2453.8|2453.5|1144
1723732800000|2024-08-15 14:40:00|2454.69|2454.39|2454.65|2454.35|2456.69|2456.39|2453.69|2453.39|1049
1723733100000|2024-08-15 14:45:00|2454.61|2454.31|2455.89|2455.59|2458.77|2458.47|2454.5|2454.2|1110
1723733400000|2024-08-15 14:50:00|2455.9|2455.6|2454.82|2454.52|2456.23|2455.93|2454.09|2453.79|1086
1723733700000|2024-08-15 14:55:00|2454.84|2454.54|2452.46|2452.16|2455.18|2454.84|2451.43|2451.13|1267
1723734000000|2024-08-15 15:00:00|2452.49|2452.19|2454.3|2454|2454.7|2454.4|2450.8|2450.5|1312
1723734300000|2024-08-15 15:05:00|2454.27|2453.97|2456.41|2456.11|2456.45|2456.15|2453.1|2452.8|1042
1723734600000|2024-08-15 15:10:00|2456.42|2456.12|2457.86|2457.56|2458.59|2458.29|2456.3|2456|1151
1723734900000|2024-08-15 15:15:00|2457.95|2457.65|2455.74|2455.44|2458.16|2457.86|2455.41|2455.11|1019
1723735200000|2024-08-15 15:20:00|2455.73|2455.43|2456.87|2456.57|2457.54|2457.24|2453.79|2453.49|932
1723735500000|2024-08-15 15:25:00|2456.93|2456.63|2456.6|2456.3|2457|2456.7|2455.84|2455.54|864
1723735800000|2024-08-15 15:30:00|2456.63|2456.33|2455.7|2455.4|2457.84|2457.54|2455.07|2454.77|760
1723736100000|2024-08-15 15:35:00|2455.71|2455.41|2455.75|2455.45|2456.45|2456.15|2455.29|2454.99|650
1723736400000|2024-08-15 15:40:00|2455.78|2455.48|2455.95|2455.65|2456.65|2456.35|2455.52|2455.22|693
1723736700000|2024-08-15 15:45:00|2455.98|2455.68|2457.19|2456.89|2458.34|2458.04|2455.53|2455.23|764
1723737000000|2024-08-15 15:50:00|2457|2456.7|2458.15|2457.85|2458.36|2458.06|2456.32|2456.02|776
1723737300000|2024-08-15 15:55:00|2458.13|2457.83|2458.64|2458.34|2459.82|2459.52|2457.73|2457.43|693
1723737600000|2024-08-15 16:00:00|2458.67|2458.37|2459.6|2459.3|2459.95|2459.65|2458.4|2458.1|737
1723737900000|2024-08-15 16:05:00|2459.52|2459.22|2459.04|2458.74|2459.82|2459.52|2457.85|2457.55|664
1723738200000|2024-08-15 16:10:00|2459.06|2458.76|2458.93|2458.63|2460.1|2459.8|2458.09|2457.79|641
1723738500000|2024-08-15 16:15:00|2458.89|2458.59|2458.43|2458.13|2459.25|2458.95|2458.28|2457.98|557
1723738800000|2024-08-15 16:20:00|2458.44|2458.14|2458.1|2457.8|2459.18|2458.88|2457.78|2457.48|577
1723739100000|2024-08-15 16:25:00|2458.09|2457.79|2458.72|2458.42|2459.35|2459.05|2458.01|2457.71|722
1723739400000|2024-08-15 16:30:00|2458.71|2458.41|2457.84|2457.54|2458.9|2458.6|2457.21|2456.91|562
1723739700000|2024-08-15 16:35:00|2457.85|2457.55|2456.64|2456.34|2458.11|2457.81|2456.36|2456.06|667
1723740000000|2024-08-15 16:40:00|2456.56|2456.26|2456.37|2456.07|2456.9|2456.6|2455.88|2455.5|660
1723740300000|2024-08-15 16:45:00|2456.27|2455.97|2456.15|2455.85|2456.68|2456.35|2455.96|2455.66|577
1723740600000|2024-08-15 16:50:00|2456.16|2455.86|2456.4|2456.1|2456.8|2456.5|2455.46|2455.16|451
1723740900000|2024-08-15 16:55:00|2456.38|2456.08|2455.94|2455.64|2456.39|2456.09|2455.32|2455.02|487
1723741200000|2024-08-15 17:00:00|2456.01|2455.71|2454.48|2454.18|2456.48|2456.18|2454.33|2454.03|562
1723741500000|2024-08-15 17:05:00|2454.51|2454.21|2455.86|2455.56|2455.88|2455.58|2454.05|2453.75|581
1723741800000|2024-08-15 17:10:00|2455.88|2455.58|2455.88|2455.58|2456.36|2456.06|2455.15|2454.85|542
1723742100000|2024-08-15 17:15:00|2455.9|2455.6|2455.16|2454.86|2456.06|2455.76|2453.7|2453.4|452
1723742400000|2024-08-15 17:20:00|2455.17|2454.87|2455.79|2455.49|2456.65|2456.35|2455.16|2454.86|630
1723742700000|2024-08-15 17:25:00|2455.8|2455.5|2455.06|2454.76|2456.33|2456.03|2453.99|2453.69|700
1723743000000|2024-08-15 17:30:00|2455.1|2454.8|2454.84|2454.54|2455.88|2455.58|2454.36|2454.06|670
1723743300000|2024-08-15 17:35:00|2454.88|2454.58|2455.3|2455|2455.49|2455.19|2454.25|2453.95|568
1723743600000|2024-08-15 17:40:00|2455.31|2455.01|2454.69|2454.39|2455.31|2455.01|2454.06|2453.74|564
1723743900000|2024-08-15 17:45:00|2454.67|2454.37|2455.22|2454.92|2455.41|2455.11|2454.15|2453.85|472
1723744200000|2024-08-15 17:50:00|2455.21|2454.91|2454.9|2454.6|2455.48|2455.18|2454.75|2454.45|535
1723744500000|2024-08-15 17:55:00|2454.97|2454.67|2455.63|2455.33|2455.66|2455.36|2454.64|2454.34|568
1723744800000|2024-08-15 18:00:00|2455.65|2455.35|2456.14|2455.84|2456.36|2456.06|2455.07|2454.77|664
1723745100000|2024-08-15 18:05:00|2456.15|2455.85|2456.49|2456.19|2457.14|2456.84|2456.14|2455.84|551
1723745400000|2024-08-15 18:10:00|2456.5|2456.2|2456.39|2456.09|2456.81|2456.51|2455.81|2455.51|444
1723745700000|2024-08-15 18:15:00|2456.38|2456.08|2456.66|2456.36|2456.99|2456.69|2456.38|2456.08|522
1723746000000|2024-08-15 18:20:00|2456.62|2456.32|2456.99|2456.69|2457.11|2456.81|2456.22|2455.92|557
1723746300000|2024-08-15 18:25:00|2456.97|2456.67|2457.46|2457.16|2457.64|2457.34|2456.32|2456.02|468
1723746600000|2024-08-15 18:30:00|2457.44|2457.14|2457.97|2457.67|2458.11|2457.81|2457.16|2456.86|489
1723746900000|2024-08-15 18:35:00|2457.98|2457.68|2457.36|2457.06|2458.3|2458|2457.18|2456.88|526
1723747200000|2024-08-15 18:40:00|2457.35|2457.05|2457.4|2457.1|2457.81|2457.51|2456.87|2456.57|435
1723747500000|2024-08-15 18:45:00|2457.41|2457.11|2457.92|2457.62|2458.33|2458.03|2457.06|2456.76|345
1723747800000|2024-08-15 18:50:00|2457.87|2457.57|2457.55|2457.25|2458.39|2458.02|2457.2|2456.9|501
1723748100000|2024-08-15 18:55:00|2457.56|2457.26|2458.46|2458.16|2458.51|2458.21|2457.33|2457.03|459
1723748400000|2024-08-15 19:00:00|2458.45|2458.15|2459.58|2459.28|2459.79|2459.49|2458.18|2457.88|670
1723748700000|2024-08-15 19:05:00|2459.56|2459.26|2460.76|2460.46|2461.13|2460.83|2459.4|2459.08|673
1723749000000|2024-08-15 19:10:00|2460.77|2460.47|2461.24|2460.94|2461.68|2461.35|2460.48|2460.18|634
1723749300000|2024-08-15 19:15:00|2461.22|2460.92|2461.49|2461.19|2461.62|2461.32|2460.75|2460.45|434
1723749600000|2024-08-15 19:20:00|2461.4|2461.1|2460.77|2460.47|2461.9|2461.6|2460.74|2460.44|474
1723749900000|2024-08-15 19:25:00|2460.76|2460.46|2460.67|2460.37|2461.45|2461.15|2460.64|2460.34|455
1723750200000|2024-08-15 19:30:00|2460.69|2460.39|2459.47|2459.17|2460.79|2460.49|2459.28|2458.98|650
1723750500000|2024-08-15 19:35:00|2459.46|2459.16|2456.61|2456.31|2459.48|2459.18|2456.54|2456.24|847
1723750800000|2024-08-15 19:40:00|2456.6|2456.3|2457.19|2456.89|2457.49|2457.19|2456.57|2456.27|503
1723751100000|2024-08-15 19:45:00|2457.28|2456.98|2455.23|2454.93|2457.28|2456.98|2455.14|2454.84|836
1723751400000|2024-08-15 19:50:00|2455.22|2454.92|2455.51|2455.21|2456.44|2456.14|2455.14|2454.84|678
1723751700000|2024-08-15 19:55:00|2455.56|2455.26|2455.76|2455.46|2455.92|2455.62|2454.37|2454.07|802
1723752000000|2024-08-15 20:00:00|2455.62|2455.32|2455.6|2455.3|2456.05|2455.75|2455.01|2454.71|463
1723752300000|2024-08-15 20:05:00|2455.53|2455.23|2456.3|2456|2456.52|2456.22|2455.5|2455.2|371
1723752600000|2024-08-15 20:10:00|2456.38|2456.08|2456.41|2456.11|2456.81|2456.51|2456.15|2455.85|347
1723752900000|2024-08-15 20:15:00|2456.36|2456.06|2456.09|2455.79|2456.84|2456.54|2456.04|2455.74|287
1723753200000|2024-08-15 20:20:00|2456.11|2455.81|2455.55|2455.25|2456.32|2455.96|2455.47|2455.17|376
1723753500000|2024-08-15 20:25:00|2455.34|2455.04|2456.11|2455.81|2456.34|2455.91|2455.17|2454.87|315
1723753800000|2024-08-15 20:30:00|2456.15|2455.85|2456.06|2455.76|2456.53|2456.21|2455.96|2455.66|330
1723754100000|2024-08-15 20:35:00|2456.07|2455.77|2457.31|2457.01|2457.74|2457.37|2455.99|2455.69|335
1723754400000|2024-08-15 20:40:00|2457.3|2457|2456.98|2456.68|2457.68|2457.38|2456.66|2456.36|310
1723754700000|2024-08-15 20:45:00|2456.95|2456.65|2455.8|2455.5|2457.24|2456.89|2455.76|2455.31|280
1723755000000|2024-08-15 20:50:00|2455.72|2455.42|2456.49|2456.19|2456.53|2456.23|2455.04|2454.74|301
1723755300000|2024-08-15 20:55:00|2456.43|2456.13|2457.01|2456.51|2457.04|2456.74|2456.26|2455.88|276
1723759200000|2024-08-15 22:00:00|2456.4|2455.9|2456.15|2455.85|2456.4|2455.9|2455.6|2455.1|49
1723759500000|2024-08-15 22:05:00|2456.25|2455.75|2455.98|2455.48|2456.25|2455.83|2455.58|2455.18|53
1723759800000|2024-08-15 22:10:00|2456.08|2455.58|2455.85|2455.55|2456.18|2455.73|2455.56|2455.23|102
1723760100000|2024-08-15 22:15:00|2455.95|2455.45|2455.73|2455.43|2456.08|2455.68|2455.6|2455.24|116
1723760400000|2024-08-15 22:20:00|2455.7|2455.4|2454.98|2454.48|2455.78|2455.43|2454.83|2454.45|117
1723760700000|2024-08-15 22:25:00|2454.82|2454.52|2455.24|2454.94|2455.38|2455.03|2454.82|2454.46|96
1723761000000|2024-08-15 22:30:00|2455.27|2454.97|2455.84|2455.54|2455.86|2455.54|2455.26|2454.96|78
1723761300000|2024-08-15 22:35:00|2455.85|2455.55|2455.48|2454.98|2456.24|2455.84|2455.27|2454.88|142
1723761600000|2024-08-15 22:40:00|2455.51|2455.01|2455.4|2454.9|2455.65|2455.18|2455.2|2454.76|100
1723761900000|2024-08-15 22:45:00|2455.39|2454.89|2455.2|2454.7|2455.4|2454.9|2455.15|2454.67|79
1723762200000|2024-08-15 22:50:00|2455.25|2454.75|2455.21|2454.71|2455.46|2455.05|2455.11|2454.68|79
1723762500000|2024-08-15 22:55:00|2455.22|2454.72|2455.19|2454.69|2455.28|2454.86|2454.9|2454.49|91
1723762800000|2024-08-15 23:00:00|2455.15|2454.85|2455|2454.5|2455.28|2454.85|2454.89|2454.48|75
1723763100000|2024-08-15 23:05:00|2454.99|2454.49|2455.67|2455.17|2455.79|2455.45|2454.65|2454.3|118
1723763400000|2024-08-15 23:10:00|2455.55|2455.25|2456.14|2455.64|2456.14|2455.8|2455.39|2454.98|106
1723763700000|2024-08-15 23:15:00|2456.04|2455.74|2455.86|2455.56|2456.66|2456.2|2455.69|2455.29|400
1723764000000|2024-08-15 23:20:00|2455.87|2455.57|2456.2|2455.9|2456.45|2456.06|2455.79|2455.4|135
1723764300000|2024-08-15 23:25:00|2456.21|2455.91|2456.51|2456.01|2456.52|2456.15|2456.01|2455.6|123
1723764600000|2024-08-15 23:30:00|2456.52|2456.02|2457.51|2457.01|2457.62|2457.22|2456.47|2456.02|157
1723764900000|2024-08-15 23:35:00|2457.5|2457|2457.1|2456.6|2457.51|2457.01|2456.83|2456.5|124
1723765200000|2024-08-15 23:40:00|2457.02|2456.52|2457.83|2457.33|2457.98|2457.68|2456.41|2456.01|238
1723765500000|2024-08-15 23:45:00|2457.85|2457.35|2457.8|2457.5|2458.5|2458.1|2457.26|2456.92|486
1723765800000|2024-08-15 23:50:00|2457.98|2457.68|2457.56|2457.06|2458.59|2458.21|2457.24|2456.84|369
1723766100000|2024-08-15 23:55:00|2457.55|2457.05|2457.65|2457.15|2457.96|2457.64|2457.28|2456.95|192
1723766400000|2024-08-16 00:00:00|2457.57|2457.27|2458.03|2457.73|2458.37|2458.07|2457.49|2457.1|293
1723766700000|2024-08-16 00:05:00|2458.05|2457.75|2457.96|2457.66|2458.25|2457.95|2457.55|2457.19|260
1723767000000|2024-08-16 00:10:00|2458.04|2457.54|2458.11|2457.81|2458.7|2458.4|2457.96|2457.54|285
1723767300000|2024-08-16 00:15:00|2458.12|2457.82|2458.91|2458.61|2459.05|2458.75|2458.11|2457.81|231
1723767600000|2024-08-16 00:20:00|2458.92|2458.62|2458.71|2458.21|2459.32|2458.91|2458.59|2458.21|277
1723767900000|2024-08-16 00:25:00|2458.6|2458.3|2459.09|2458.59|2459.12|2458.75|2457.95|2457.54|345
1723768200000|2024-08-16 00:30:00|2458.89|2458.64|2459.42|2459.12|2460.07|2459.71|2458.84|2458.45|372
1723768500000|2024-08-16 00:35:00|2459.48|2459.18|2458.15|2457.65|2459.58|2459.18|2457.92|2457.54|254
1723768800000|2024-08-16 00:40:00|2458.14|2457.64|2458.25|2457.95|2458.35|2458.05|2457.16|2456.86|244
1723769100000|2024-08-16 00:45:00|2458.27|2457.97|2458.72|2458.42|2459.14|2458.83|2458.22|2457.92|282
1723769400000|2024-08-16 00:50:00|2458.73|2458.43|2458.69|2458.39|2459.18|2458.88|2458.52|2458.14|221
1723769700000|2024-08-16 00:55:00|2458.68|2458.38|2458.61|2458.31|2459.25|2458.89|2458.48|2458.11|227
1723770000000|2024-08-16 01:00:00|2458.62|2458.32|2458.07|2457.77|2459.44|2459.14|2457.21|2456.91|828
1723770300000|2024-08-16 01:05:00|2458.05|2457.75|2457.91|2457.61|2458.21|2457.86|2457.18|2456.85|548
1723770600000|2024-08-16 01:10:00|2457.96|2457.66|2458.51|2458.01|2458.91|2458.61|2456.86|2456.56|585
1723770900000|2024-08-16 01:15:00|2458.4|2458.1|2457.95|2457.65|2458.6|2458.3|2456.33|2456|691
1723771200000|2024-08-16 01:20:00|2457.93|2457.63|2458.72|2458.42|2460.29|2459.98|2457.93|2457.57|567
1723771500000|2024-08-16 01:25:00|2458.77|2458.47|2458.4|2458.1|2459.29|2458.91|2457.81|2457.46|540
1723771800000|2024-08-16 01:30:00|2458.3|2458|2456.57|2456.27|2458.53|2458.23|2456.09|2455.79|651
1723772100000|2024-08-16 01:35:00|2456.42|2456.12|2458.95|2458.65|2459.28|2458.88|2455.99|2455.68|673
1723772400000|2024-08-16 01:40:00|2458.96|2458.66|2459.01|2458.71|2459.25|2458.95|2458.24|2457.86|503
1723772700000|2024-08-16 01:45:00|2459.09|2458.59|2457.9|2457.4|2459.74|2459.44|2457.57|2457.15|495
1723773000000|2024-08-16 01:50:00|2457.75|2457.45|2457.31|2457.01|2458.35|2457.93|2457.22|2456.82|492
1723773300000|2024-08-16 01:55:00|2457.35|2457.05|2457.68|2457.18|2457.83|2457.47|2456.99|2456.59|469
1723773600000|2024-08-16 02:00:00|2457.58|2457.28|2456.95|2456.65|2457.6|2457.28|2456.55|2456.21|564
1723773900000|2024-08-16 02:05:00|2457.08|2456.58|2457.46|2457.16|2458|2457.6|2456.66|2456.36|586
1723774200000|2024-08-16 02:10:00|2457.41|2457.11|2456.52|2456.22|2457.63|2457.22|2455.83|2455.49|437
1723774500000|2024-08-16 02:15:00|2456.5|2456.2|2455.92|2455.62|2456.66|2456.32|2455.92|2455.55|239
1723774800000|2024-08-16 02:20:00|2455.94|2455.64|2454.9|2454.6|2455.96|2455.64|2454.65|2454.31|525
1723775100000|2024-08-16 02:25:00|2454.89|2454.59|2455.23|2454.73|2455.63|2455.23|2454.44|2454.14|475
1723775400000|2024-08-16 02:30:00|2454.98|2454.68|2454.75|2454.45|2455.33|2454.93|2453.79|2453.49|431
1723775700000|2024-08-16 02:35:00|2454.73|2454.43|2455.54|2455.24|2455.71|2455.35|2454.65|2454.25|416
1723776000000|2024-08-16 02:40:00|2455.53|2455.23|2456.41|2456.11|2456.71|2456.32|2455.44|2455.03|529
1723776300000|2024-08-16 02:45:00|2456.4|2456.1|2455.7|2455.2|2456.4|2456.1|2455.3|2454.92|418
1723776600000|2024-08-16 02:50:00|2455.51|2455.21|2455.62|2455.32|2455.89|2455.5|2454.68|2454.31|549
1723776900000|2024-08-16 02:55:00|2455.6|2455.3|2455.22|2454.92|2456.09|2455.67|2454.95|2454.56|468
1723777200000|2024-08-16 03:00:00|2455.19|2454.89|2455.6|2455.3|2455.7|2455.31|2454.6|2454.3|487
1723777500000|2024-08-16 03:05:00|2455.56|2455.26|2454.56|2454.26|2455.9|2455.6|2454.35|2453.95|529
1723777800000|2024-08-16 03:10:00|2454.67|2454.17|2452.63|2452.33|2454.69|2454.19|2452.32|2451.92|767
1723778100000|2024-08-16 03:15:00|2452.7|2452.2|2451.65|2451.15|2453.25|2452.88|2451.1|2450.8|617
1723778400000|2024-08-16 03:20:00|2451.64|2451.34|2451.86|2451.36|2452.16|2451.76|2450.92|2450.55|522
1723778700000|2024-08-16 03:25:00|2451.85|2451.35|2451.78|2451.48|2452.34|2451.94|2451.5|2451.03|541
1723779000000|2024-08-16 03:30:00|2451.84|2451.54|2451.58|2451.28|2452.2|2451.87|2451.27|2450.89|274
1723779300000|2024-08-16 03:35:00|2451.6|2451.3|2451.95|2451.65|2452.59|2452.28|2451.59|2451.29|312
1723779600000|2024-08-16 03:40:00|2452.04|2451.74|2453.53|2453.23|2453.96|2453.57|2451.81|2451.51|453
1723779900000|2024-08-16 03:45:00|2453.54|2453.24|2453.68|2453.18|2453.79|2453.49|2452.66|2452.26|376
1723780200000|2024-08-16 03:50:00|2453.7|2453.2|2452.7|2452.4|2453.88|2453.5|2452.62|2452.25|325
1723780500000|2024-08-16 03:55:00|2452.71|2452.41|2452.7|2452.4|2453.12|2452.74|2452.67|2452.27|209
1723780800000|2024-08-16 04:00:00|2452.66|2452.36|2452.46|2452.16|2453.06|2452.76|2452.21|2451.86|269
1723781100000|2024-08-16 04:05:00|2452.58|2452.08|2452.9|2452.6|2453.22|2452.88|2452.35|2452.04|325
1723781400000|2024-08-16 04:10:00|2452.89|2452.59|2453.05|2452.55|2453.6|2453.25|2452.89|2452.52|219
1723781700000|2024-08-16 04:15:00|2453.02|2452.72|2452.67|2452.37|2453.16|2452.86|2452.65|2452.35|158
1723782000000|2024-08-16 04:20:00|2452.65|2452.35|2452.88|2452.58|2453|2452.7|2452.49|2452.16|242
1723782300000|2024-08-16 04:25:00|2453|2452.5|2452.91|2452.61|2453.01|2452.67|2452.36|2451.98|202
1723782600000|2024-08-16 04:30:00|2453.01|2452.51|2453.49|2453.19|2453.9|2453.59|2452.81|2452.5|198
1723782900000|2024-08-16 04:35:00|2453.44|2453.14|2453.2|2452.9|2453.96|2453.61|2453.01|2452.6|285
1723783200000|2024-08-16 04:40:00|2453.18|2452.88|2453.16|2452.86|2453.62|2453.32|2452.8|2452.5|231
1723783500000|2024-08-16 04:45:00|2453.31|2452.81|2453.14|2452.84|2453.43|2453.13|2452.98|2452.68|115
1723783800000|2024-08-16 04:50:00|2453.05|2452.75|2453.36|2453.06|2453.36|2453.06|2452.86|2452.51|124
1723784100000|2024-08-16 04:55:00|2453.35|2453.05|2452.94|2452.64|2453.69|2453.39|2452.83|2452.53|118
1723784400000|2024-08-16 05:00:00|2453.08|2452.58|2453.34|2453.04|2453.56|2453.26|2453|2452.58|232
1723784700000|2024-08-16 05:05:00|2453.31|2453.01|2453.18|2452.88|2453.47|2453.17|2452.92|2452.62|181
1723785000000|2024-08-16 05:10:00|2453.27|2452.97|2453.35|2453.05|2453.86|2453.51|2452.99|2452.64|254
1723785300000|2024-08-16 05:15:00|2453.45|2452.95|2453.44|2453.14|2453.62|2453.25|2452.85|2452.45|190
1723785600000|2024-08-16 05:20:00|2453.49|2453.19|2453.95|2453.65|2454.66|2454.25|2453.22|2452.92|305
1723785900000|2024-08-16 05:25:00|2453.96|2453.66|2453.87|2453.57|2454.75|2454.41|2453.82|2453.52|318
1723786200000|2024-08-16 05:30:00|2453.98|2453.68|2455.12|2454.82|2455.16|2454.82|2453.58|2453.24|583
1723786500000|2024-08-16 05:35:00|2455.11|2454.81|2454.69|2454.39|2455.48|2455.18|2454.22|2453.81|528
1723786800000|2024-08-16 05:40:00|2454.68|2454.38|2455.58|2455.08|2455.8|2455.45|2454.09|2453.79|541
1723787100000|2024-08-16 05:45:00|2455.46|2455.16|2455.8|2455.5|2456.29|2455.92|2455.04|2454.74|532
1723787400000|2024-08-16 05:50:00|2455.82|2455.52|2455.67|2455.37|2456.28|2455.89|2455.25|2454.92|478
1723787700000|2024-08-16 05:55:00|2455.69|2455.39|2455.94|2455.64|2456.55|2456.25|2455.67|2455.3|580
1723788000000|2024-08-16 06:00:00|2455.93|2455.63|2457.48|2457.18|2457.92|2457.62|2455.7|2455.4|690
1723788300000|2024-08-16 06:05:00|2457.5|2457.2|2455.54|2455.24|2457.7|2457.4|2455.18|2454.88|626
1723788600000|2024-08-16 06:10:00|2455.44|2455.14|2456.53|2456.23|2456.67|2456.29|2455.11|2454.81|741
1723788900000|2024-08-16 06:15:00|2456.56|2456.26|2456.62|2456.12|2456.76|2456.38|2455.5|2455.17|478
1723789200000|2024-08-16 06:20:00|2456.61|2456.11|2457.62|2457.32|2457.87|2457.48|2456.23|2455.91|452
1723789500000|2024-08-16 06:25:00|2457.71|2457.41|2457.39|2457.09|2457.8|2457.43|2457.21|2456.83|345
1723789800000|2024-08-16 06:30:00|2457.41|2457.11|2456.88|2456.58|2458.05|2457.73|2456.86|2456.45|433
1723790100000|2024-08-16 06:35:00|2456.89|2456.59|2456.83|2456.53|2457.22|2456.92|2456.55|2456.19|338
1723790400000|2024-08-16 06:40:00|2456.88|2456.58|2455.84|2455.54|2456.89|2456.59|2455.84|2455.54|472
1723790700000|2024-08-16 06:45:00|2455.87|2455.57|2456.21|2455.91|2456.5|2456.2|2455.02|2454.63|402
1723791000000|2024-08-16 06:50:00|2456.19|2455.89|2455.7|2455.4|2456.21|2455.91|2454.83|2454.53|345
1723791300000|2024-08-16 06:55:00|2455.67|2455.37|2455.21|2454.91|2455.87|2455.51|2454.93|2454.63|342
1723791600000|2024-08-16 07:00:00|2455.28|2454.98|2454.73|2454.43|2455.51|2455.14|2454.63|2454.31|356
1723791900000|2024-08-16 07:05:00|2454.7|2454.4|2453.8|2453.5|2455.14|2454.84|2453.61|2453.31|306
1723792200000|2024-08-16 07:10:00|2453.78|2453.48|2454.13|2453.63|2454.31|2453.97|2453.71|2453.41|267
1723792500000|2024-08-16 07:15:00|2453.91|2453.61|2453.39|2453.09|2454.17|2453.82|2453.09|2452.79|414
1723792800000|2024-08-16 07:20:00|2453.4|2453.1|2454.17|2453.87|2454.63|2454.33|2452.75|2452.45|418
1723793100000|2024-08-16 07:25:00|2454.16|2453.86|2452.82|2452.52|2454.87|2454.57|2452.78|2452.47|476
1723793400000|2024-08-16 07:30:00|2452.81|2452.51|2451.89|2451.59|2452.87|2452.51|2451.62|2451.32|500
1723793700000|2024-08-16 07:35:00|2451.9|2451.6|2452.86|2452.56|2453.06|2452.76|2451.37|2451.07|516
1723794000000|2024-08-16 07:40:00|2452.76|2452.46|2455.63|2455.33|2455.72|2455.42|2452.38|2452.08|496
1723794300000|2024-08-16 07:45:00|2455.67|2455.37|2458.5|2458.2|2458.78|2458.48|2455.62|2455.21|578
1723794600000|2024-08-16 07:50:00|2458.54|2458.04|2461.93|2461.43|2463.27|2462.97|2458.41|2458.04|768
1723794900000|2024-08-16 07:55:00|2461.84|2461.54|2462.19|2461.89|2464.71|2464.41|2461.75|2461.45|968
1723795200000|2024-08-16 08:00:00|2462.21|2461.91|2462.61|2462.11|2463.5|2463.16|2462.03|2461.71|503
1723795500000|2024-08-16 08:05:00|2462.38|2462.08|2462.28|2461.98|2462.81|2462.45|2461.54|2461.18|543
1723795800000|2024-08-16 08:10:00|2462.38|2462.08|2460.38|2459.88|2462.67|2462.31|2460.25|2459.86|586
1723796100000|2024-08-16 08:15:00|2460.33|2460.03|2461.16|2460.86|2461.38|2461.08|2459.32|2459.02|562
1723796400000|2024-08-16 08:20:00|2461.18|2460.88|2460.78|2460.48|2461.46|2461.16|2460.41|2460.11|340
1723796700000|2024-08-16 08:25:00|2460.87|2460.57|2462.48|2462.18|2462.5|2462.2|2460.83|2460.53|461
1723797000000|2024-08-16 08:30:00|2462.49|2462.19|2463.42|2463.12|2464.35|2463.95|2462.49|2462.19|587
1723797300000|2024-08-16 08:35:00|2463.52|2463.02|2462.57|2462.27|2463.52|2463.2|2461.68|2461.31|533
1723797600000|2024-08-16 08:40:00|2462.56|2462.26|2462.2|2461.9|2462.66|2462.28|2461.63|2461.26|434
1723797900000|2024-08-16 08:45:00|2462.17|2461.87|2462.05|2461.75|2462.63|2462.2|2461.24|2460.92|418
1723798200000|2024-08-16 08:50:00|2462.06|2461.76|2462.19|2461.89|2462.77|2462.47|2461.96|2461.66|297
1723798500000|2024-08-16 08:55:00|2462.2|2461.9|2462.59|2462.29|2463.1|2462.7|2462.1|2461.7|484
1723798800000|2024-08-16 09:00:00|2462.6|2462.3|2462.54|2462.24|2463.7|2463.4|2462.51|2462.21|416
1723799100000|2024-08-16 09:05:00|2462.56|2462.26|2464.22|2463.92|2464.55|2464.25|2462.43|2462.12|420
1723799400000|2024-08-16 09:10:00|2464.21|2463.91|2462.73|2462.43|2464.61|2464.29|2462.62|2462.32|397
1723799700000|2024-08-16 09:15:00|2462.71|2462.41|2463.04|2462.74|2463.39|2463.06|2462.19|2461.83|533
1723800000000|2024-08-16 09:20:00|2463.03|2462.73|2463.46|2463.16|2463.69|2463.39|2462.93|2462.55|236
1723800300000|2024-08-16 09:25:00|2463.47|2463.17|2462.4|2462.1|2463.47|2463.17|2462.1|2461.8|283
1723800600000|2024-08-16 09:30:00|2462.39|2462.09|2463|2462.7|2463.33|2463.03|2461.41|2461.11|374
1723800900000|2024-08-16 09:35:00|2463.19|2462.69|2462.58|2462.08|2463.39|2462.99|2462|2461.7|326
1723801200000|2024-08-16 09:40:00|2462.51|2462.21|2462.29|2461.99|2462.79|2462.49|2461.89|2461.58|338
1723801500000|2024-08-16 09:45:00|2462.3|2462|2463.01|2462.71|2463.11|2462.72|2462.27|2461.97|299
1723801800000|2024-08-16 09:50:00|2462.98|2462.68|2463.96|2463.66|2463.96|2463.66|2462.98|2462.61|399
1723802100000|2024-08-16 09:55:00|2463.93|2463.63|2463.58|2463.28|2463.99|2463.69|2463.45|2463.12|331
1723802400000|2024-08-16 10:00:00|2463.59|2463.29|2464.52|2464.22|2464.88|2464.58|2463.08|2462.78|394
1723802700000|2024-08-16 10:05:00|2464.56|2464.26|2463.88|2463.58|2464.68|2464.34|2463.44|2463.14|451
1723803000000|2024-08-16 10:10:00|2463.89|2463.59|2465.31|2465.01|2465.43|2465.13|2463.44|2463.14|488
1723803300000|2024-08-16 10:15:00|2465.34|2465.04|2466.6|2466.1|2467.08|2466.69|2465.11|2464.81|570
1723803600000|2024-08-16 10:20:00|2466.48|2466.18|2467.09|2466.79|2468.42|2468.12|2466.46|2466.06|484
1723803900000|2024-08-16 10:25:00|2467.08|2466.78|2466.37|2466.07|2467.44|2467.14|2465.84|2465.54|524
1723804200000|2024-08-16 10:30:00|2466.36|2466.06|2466.77|2466.47|2467.02|2466.72|2466|2465.66|432
1723804500000|2024-08-16 10:35:00|2466.75|2466.45|2465.8|2465.5|2468.12|2467.82|2465.72|2465.42|618
1723804800000|2024-08-16 10:40:00|2465.81|2465.51|2465.8|2465.5|2466.15|2465.85|2464.99|2464.68|522
1723805100000|2024-08-16 10:45:00|2465.81|2465.51|2465.91|2465.61|2466.22|2465.87|2465.5|2465.2|427
1723805400000|2024-08-16 10:50:00|2465.84|2465.54|2464.47|2464.17|2465.93|2465.63|2463.9|2463.6|403
1723805700000|2024-08-16 10:55:00|2464.44|2464.14|2464.84|2464.54|2465.71|2465.36|2464.42|2464.12|406
1723806000000|2024-08-16 11:00:00|2464.86|2464.56|2467.22|2466.92|2467.33|2467.03|2464.86|2464.56|487
1723806300000|2024-08-16 11:05:00|2467.31|2467.01|2468.21|2467.91|2469.32|2468.89|2466.93|2466.63|552
1723806600000|2024-08-16 11:10:00|2468.2|2467.9|2468.87|2468.57|2469.17|2468.87|2466.67|2466.37|522
1723806900000|2024-08-16 11:15:00|2468.91|2468.61|2470.11|2469.81|2471.4|2471.04|2468.85|2468.55|611
1723807200000|2024-08-16 11:20:00|2470.12|2469.82|2469.64|2469.34|2471.47|2471.17|2469.38|2469.08|598
1723807500000|2024-08-16 11:25:00|2469.62|2469.32|2468.64|2468.34|2469.98|2469.68|2468.09|2467.79|584
1723807800000|2024-08-16 11:30:00|2468.62|2468.32|2466.45|2466.15|2469.46|2469.16|2465.85|2465.55|589
1723808100000|2024-08-16 11:35:00|2466.51|2466.21|2467.17|2466.87|2467.29|2466.92|2465.27|2464.96|482
1723808400000|2024-08-16 11:40:00|2467.18|2466.88|2467.54|2467.24|2468.25|2467.84|2467.09|2466.79|428
1723808700000|2024-08-16 11:45:00|2467.55|2467.25|2469.96|2469.66|2470.54|2470.24|2467.55|2467.25|555
1723809000000|2024-08-16 11:50:00|2469.99|2469.69|2470.75|2470.45|2471.13|2470.83|2469.31|2469.01|500
1723809300000|2024-08-16 11:55:00|2470.73|2470.43|2472.36|2472.06|2472.48|2472.18|2470.48|2470.18|616
1723809600000|2024-08-16 12:00:00|2472.48|2471.98|2473.86|2473.56|2474.13|2473.83|2472.14|2471.84|748
1723809900000|2024-08-16 12:05:00|2473.93|2473.63|2474.14|2473.84|2474.98|2474.68|2473.55|2473.25|707
1723810200000|2024-08-16 12:10:00|2474.13|2473.83|2472.85|2472.55|2474.2|2473.9|2472.09|2471.79|684
1723810500000|2024-08-16 12:15:00|2472.84|2472.54|2472.05|2471.75|2472.98|2472.68|2471.69|2471.39|522
1723810800000|2024-08-16 12:20:00|2472|2471.7|2472.46|2472.16|2473.26|2472.96|2471.51|2471.21|677
1723811100000|2024-08-16 12:25:00|2472.36|2472.06|2474.08|2473.78|2474.53|2474.23|2471.86|2471.56|705
1723811400000|2024-08-16 12:30:00|2474.11|2473.81|2476.48|2476.18|2476.9|2476.56|2474.07|2473.7|867
1723811700000|2024-08-16 12:35:00|2476.54|2476.04|2473.77|2473.47|2476.61|2476.31|2473.57|2473.27|964
1723812000000|2024-08-16 12:40:00|2473.76|2473.46|2475.44|2475.14|2475.69|2475.31|2473.75|2473.45|816
1723812300000|2024-08-16 12:45:00|2475.45|2475.15|2477.55|2477.05|2478.32|2477.95|2472.97|2472.67|1095
1723812600000|2024-08-16 12:50:00|2477.54|2477.04|2486.22|2485.92|2486.54|2486.16|2477.32|2477.02|1556
1723812900000|2024-08-16 12:55:00|2486.21|2485.91|2491.89|2491.59|2492.63|2492.33|2485.52|2485.22|1615
1723813200000|2024-08-16 13:00:00|2491.87|2491.57|2488.9|2488.6|2492.75|2492.45|2485.26|2484.96|1682
1723813500000|2024-08-16 13:05:00|2488.97|2488.67|2489.31|2489.01|2491.73|2491.43|2487.3|2487|1261
1723813800000|2024-08-16 13:10:00|2489.28|2488.98|2486.29|2485.99|2490.66|2490.36|2485.77|2485.47|1253
1723814100000|2024-08-16 13:15:00|2486.32|2486.02|2485.73|2485.43|2487.74|2487.44|2483.98|2483.68|1257
1723814400000|2024-08-16 13:20:00|2485.79|2485.49|2487.95|2487.65|2488.32|2488.02|2483.81|2483.51|1140
1723814700000|2024-08-16 13:25:00|2487.82|2487.52|2488.11|2487.81|2489.88|2489.58|2487.74|2487.44|923
1723815000000|2024-08-16 13:30:00|2488.38|2488.08|2489.24|2488.94|2489.93|2489.63|2486.52|2486.22|1244
1723815300000|2024-08-16 13:35:00|2489.27|2488.97|2492.94|2492.64|2493.29|2492.99|2488.42|2488.12|1296
1723815600000|2024-08-16 13:40:00|2492.99|2492.69|2494.24|2493.94|2496.59|2496.29|2491.63|2491.33|1426
1723815900000|2024-08-16 13:45:00|2494.26|2493.96|2497.61|2497.31|2499.03|2498.73|2494.16|2493.86|1395
1723816200000|2024-08-16 13:50:00|2497.74|2497.44|2497.15|2496.85|2500.4|2500.1|2496.73|2496.43|1448
1723816500000|2024-08-16 13:55:00|2497.09|2496.79|2495.2|2494.7|2497.71|2497.41|2493.45|2493.11|1149
1723816800000|2024-08-16 14:00:00|2495.25|2494.75|2485.96|2485.66|2496.11|2494.96|2484.14|2483.84|1691
1723817100000|2024-08-16 14:05:00|2486|2485.7|2487.12|2486.82|2487.73|2487.43|2484.35|2484.05|1428
1723817400000|2024-08-16 14:10:00|2487.17|2486.87|2490.15|2489.85|2494.75|2494.45|2487.17|2486.87|1344
1723817700000|2024-08-16 14:15:00|2490.11|2489.81|2487.61|2487.31|2490.35|2490.05|2486|2485.7|1307
1723818000000|2024-08-16 14:20:00|2487.69|2487.39|2482.3|2482|2488.44|2488.14|2477.71|2477.41|1461
1723818300000|2024-08-16 14:25:00|2482.35|2482.05|2481.76|2481.46|2483.63|2483.33|2480.57|2480.19|1281
1723818600000|2024-08-16 14:30:00|2481.71|2481.41|2482.53|2482.23|2482.78|2482.4|2479.23|2478.86|1238
1723818900000|2024-08-16 14:35:00|2482.52|2482.22|2484.31|2484.01|2484.46|2484.16|2481.5|2481.11|1119
1723819200000|2024-08-16 14:40:00|2484.32|2484.02|2484.97|2484.47|2486.25|2485.95|2483.58|2483.28|1257
1723819500000|2024-08-16 14:45:00|2484.82|2484.52|2483.05|2482.75|2485.58|2485.28|2482.2|2481.9|1181
1723819800000|2024-08-16 14:50:00|2483.15|2482.85|2488|2487.7|2488.95|2488.65|2483.15|2482.85|1106
1723820100000|2024-08-16 14:55:00|2488.05|2487.75|2487.37|2487.07|2488.6|2488.28|2486.55|2486.24|1099
1723820400000|2024-08-16 15:00:00|2487.4|2487.1|2488.5|2488.2|2488.95|2488.65|2486.36|2486.06|1266
1723820700000|2024-08-16 15:05:00|2488.49|2488.19|2489.55|2489.25|2489.82|2489.52|2488.37|2488.07|1115
1723821000000|2024-08-16 15:10:00|2489.52|2489.22|2490.08|2489.78|2490.88|2490.58|2489.1|2488.7|969
1723821300000|2024-08-16 15:15:00|2490.18|2489.88|2488.9|2488.6|2490.27|2489.97|2488.18|2487.88|658
1723821600000|2024-08-16 15:20:00|2488.77|2488.47|2486.96|2486.66|2489.14|2488.83|2486.92|2486.62|886
1723821900000|2024-08-16 15:25:00|2486.97|2486.67|2487.53|2487.23|2488.71|2488.41|2486.9|2486.6|751
1723822200000|2024-08-16 15:30:00|2487.52|2487.22|2486.29|2485.99|2487.63|2487.33|2485.92|2485.62|801
1723822500000|2024-08-16 15:35:00|2486.28|2485.98|2488.23|2487.93|2488.24|2487.94|2486.19|2485.89|693
1723822800000|2024-08-16 15:40:00|2488.32|2488.02|2490.04|2489.74|2490.33|2489.97|2488.32|2487.91|626
1723823100000|2024-08-16 15:45:00|2490.02|2489.72|2489.85|2489.55|2490.49|2490.19|2489.46|2489.16|632
1723823400000|2024-08-16 15:50:00|2489.8|2489.5|2489.76|2489.46|2490.38|2490.08|2488.75|2488.42|582
1723823700000|2024-08-16 15:55:00|2489.78|2489.48|2491.98|2491.68|2492.47|2492.17|2489.42|2489.12|709
1723824000000|2024-08-16 16:00:00|2491.99|2491.69|2494.03|2493.73|2494.16|2493.8|2491.91|2491.61|776
1723824300000|2024-08-16 16:05:00|2494.04|2493.74|2493.68|2493.38|2494.53|2494.23|2493.34|2493.04|689
1723824600000|2024-08-16 16:10:00|2493.73|2493.43|2494.46|2494.16|2495.01|2494.67|2493.73|2493.43|670
1723824900000|2024-08-16 16:15:00|2494.49|2494.19|2493.72|2493.42|2495.3|2495|2493.32|2492.99|865
1723825200000|2024-08-16 16:20:00|2493.74|2493.44|2494.66|2494.36|2496.18|2495.88|2493.53|2493.23|778
1723825500000|2024-08-16 16:25:00|2494.78|2494.48|2495.55|2495.25|2496.71|2496.41|2494.71|2494.29|798
1723825800000|2024-08-16 16:30:00|2495.51|2495.21|2495.94|2495.64|2496.78|2496.48|2494.3|2494|657
1723826100000|2024-08-16 16:35:00|2495.95|2495.65|2496.86|2496.56|2497.5|2497.13|2495.95|2495.62|811
1723826400000|2024-08-16 16:40:00|2496.79|2496.49|2496.28|2495.98|2497.48|2497.18|2495.97|2495.6|695
1723826700000|2024-08-16 16:45:00|2496.38|2495.88|2496.84|2496.34|2497.7|2497.37|2496.21|2495.88|713
1723827000000|2024-08-16 16:50:00|2496.85|2496.35|2497.21|2496.91|2497.45|2497.15|2495.73|2495.43|559
1723827300000|2024-08-16 16:55:00|2497.27|2496.97|2496.18|2495.88|2498.05|2497.75|2496.18|2495.88|696
1723827600000|2024-08-16 17:00:00|2496.2|2495.9|2496.35|2495.85|2497.26|2496.96|2495.66|2495.36|636
1723827900000|2024-08-16 17:05:00|2496.26|2495.96|2493.94|2493.64|2496.35|2496.05|2493.33|2493.03|849
1723828200000|2024-08-16 17:10:00|2493.97|2493.67|2494.1|2493.8|2494.68|2494.35|2493.4|2492.98|708
1723828500000|2024-08-16 17:15:00|2494.13|2493.83|2496.35|2496.05|2496.36|2496.06|2494.03|2493.67|718
1723828800000|2024-08-16 17:20:00|2496.45|2496.15|2498.23|2497.93|2498.28|2497.98|2496.44|2496.14|623
1723829100000|2024-08-16 17:25:00|2498.28|2497.98|2499.57|2499.27|2499.84|2499.54|2497.61|2497.31|678
1723829400000|2024-08-16 17:30:00|2499.53|2499.23|2498.37|2498.07|2500.35|2500.05|2498.21|2497.91|642
1723829700000|2024-08-16 17:35:00|2498.4|2498.1|2497.95|2497.65|2499.13|2498.83|2497.68|2497.38|471
1723830000000|2024-08-16 17:40:00|2497.94|2497.64|2496.48|2496.18|2498.08|2497.78|2495.99|2495.67|559
1723830300000|2024-08-16 17:45:00|2496.46|2496.16|2497.5|2497.2|2497.6|2497.3|2496.16|2495.86|512
1723830600000|2024-08-16 17:50:00|2497.51|2497.21|2498.8|2498.5|2499.11|2498.81|2497.07|2496.77|725
1723830900000|2024-08-16 17:55:00|2498.82|2498.52|2499.97|2499.67|2500.05|2499.75|2498.75|2498.45|630
1723831200000|2024-08-16 18:00:00|2499.95|2499.65|2499.41|2499.11|2500.13|2499.83|2499.03|2498.73|533
1723831500000|2024-08-16 18:05:00|2499.4|2499.1|2499.58|2499.28|2500.24|2499.94|2499.25|2498.95|504
1723831800000|2024-08-16 18:10:00|2499.53|2499.23|2499.48|2499.18|2500.1|2499.8|2499.16|2498.86|408
1723832100000|2024-08-16 18:15:00|2499.51|2499.21|2499.39|2499.09|2500.11|2499.81|2498.91|2498.61|459
1723832400000|2024-08-16 18:20:00|2499.38|2499.08|2499.74|2499.44|2500.23|2499.93|2498.98|2498.68|469
1723832700000|2024-08-16 18:25:00|2499.72|2499.42|2499.48|2499.18|2500.72|2500.42|2498.71|2498.39|619
1723833000000|2024-08-16 18:30:00|2499.49|2499.19|2499.95|2499.65|2500.74|2500.44|2499.49|2499.19|473
1723833300000|2024-08-16 18:35:00|2499.89|2499.59|2503.41|2503.11|2503.94|2503.64|2499.77|2499.47|770
1723833600000|2024-08-16 18:40:00|2503.33|2503.03|2504.97|2504.67|2505.45|2505.15|2503.25|2502.95|676
1723833900000|2024-08-16 18:45:00|2505.01|2504.71|2505.37|2505.07|2505.57|2505.27|2504.5|2504.2|618
1723834200000|2024-08-16 18:50:00|2505.36|2505.06|2504.28|2503.98|2505.8|2505.5|2503.86|2503.56|509
1723834500000|2024-08-16 18:55:00|2504.27|2503.97|2503.56|2503.26|2504.56|2504.26|2502.03|2501.73|715
1723834800000|2024-08-16 19:00:00|2503.54|2503.24|2503.47|2503.17|2503.89|2503.59|2501.97|2501.6|859
1723835100000|2024-08-16 19:05:00|2503.48|2503.18|2503.89|2503.59|2504.24|2503.94|2503.12|2502.81|591
1723835400000|2024-08-16 19:10:00|2503.9|2503.6|2503.38|2503.08|2504.27|2503.97|2502.54|2502.24|563
1723835700000|2024-08-16 19:15:00|2503.39|2503.09|2503.73|2503.43|2504.38|2504.08|2503.39|2503.09|580
1723836000000|2024-08-16 19:20:00|2503.76|2503.46|2504.98|2504.68|2505.08|2504.78|2503.27|2502.97|563
1723836300000|2024-08-16 19:25:00|2504.97|2504.67|2505.54|2505.24|2506.49|2506.19|2504.86|2504.56|687
1723836600000|2024-08-16 19:30:00|2505.53|2505.23|2504.73|2504.43|2505.74|2505.44|2503.9|2503.6|609
1723836900000|2024-08-16 19:35:00|2504.63|2504.33|2505.36|2505.06|2505.39|2505.09|2504.48|2504.18|498
1723837200000|2024-08-16 19:40:00|2505.35|2505.05|2505.21|2504.91|2505.99|2505.69|2505.2|2504.9|498
1723837500000|2024-08-16 19:45:00|2505.25|2504.95|2506.36|2506.06|2506.37|2506.07|2505.02|2504.72|623
1723837800000|2024-08-16 19:50:00|2506.35|2506.05|2507.7|2507.4|2507.8|2507.5|2506.12|2505.82|690
1723838100000|2024-08-16 19:55:00|2507.62|2507.32|2508.12|2507.82|2509.23|2508.93|2507.02|2506.72|813
1723838400000|2024-08-16 20:00:00|2508.32|2508.02|2509.51|2509.01|2509.69|2509.29|2507.93|2507.45|557
1723838700000|2024-08-16 20:05:00|2509.44|2509.14|2508.73|2508.43|2509.49|2509.14|2508.33|2507.93|452
1723839000000|2024-08-16 20:10:00|2508.74|2508.44|2509.74|2509.44|2510.05|2509.68|2508.34|2508.04|412
1723839300000|2024-08-16 20:15:00|2509.72|2509.42|2509.41|2509.11|2509.82|2509.52|2509.09|2508.79|428
1723839600000|2024-08-16 20:20:00|2509.39|2509.09|2507.74|2507.24|2509.57|2509.27|2507.49|2506.99|430
1723839900000|2024-08-16 20:25:00|2507.75|2507.25|2507.56|2507.26|2508.48|2507.98|2507.16|2506.66|443
1723840200000|2024-08-16 20:30:00|2507.55|2507.25|2507.78|2507.28|2508.05|2507.55|2505.86|2505.36|468
1723840500000|2024-08-16 20:35:00|2507.77|2507.27|2508.05|2507.75|2508.34|2507.87|2507.43|2506.93|364
1723840800000|2024-08-16 20:40:00|2508.06|2507.76|2507.96|2507.66|2509.12|2508.67|2507.83|2507.44|300
1723841100000|2024-08-16 20:45:00|2507.91|2507.61|2508.75|2508.25|2509.37|2509.02|2507.74|2507.4|279
1723841400000|2024-08-16 20:50:00|2508.74|2508.24|2507.45|2506.95|2508.84|2508.54|2506.55|2506.13|416
1723841700000|2024-08-16 20:55:00|2507.58|2507.08|2508.08|2507.58|2508.45|2507.95|2507.08|2506.58|368
1724018400000|2024-08-18 22:00:00|2509.35|2508.85|2507.05|2506.55|2510.63|2510.13|2504.15|2503.65|477
1724018700000|2024-08-18 22:05:00|2506.85|2506.35|2505.59|2505.09|2506.85|2506.35|2503.3|2502.8|494
1724019000000|2024-08-18 22:10:00|2505.62|2505.12|2505.84|2505.34|2506.25|2505.75|2504.38|2503.88|422
1724019300000|2024-08-18 22:15:00|2505.79|2505.29|2503.79|2503.29|2505.79|2505.29|2503.05|2502.55|534
1724019600000|2024-08-18 22:20:00|2503.75|2503.25|2503.36|2502.86|2504.31|2503.81|2502.61|2502.11|610
1724019900000|2024-08-18 22:25:00|2503.32|2502.82|2504.45|2503.95|2504.98|2504.48|2503.32|2502.82|619
1724020200000|2024-08-18 22:30:00|2504.46|2503.96|2504.79|2504.29|2505.71|2505.21|2503.37|2502.87|701
1724020500000|2024-08-18 22:35:00|2504.6|2504.1|2505.28|2504.78|2505.59|2505.09|2504.18|2503.68|625
1724020800000|2024-08-18 22:40:00|2505.26|2504.76|2504.67|2504.17|2505.32|2504.82|2503.98|2503.68|501
1724021100000|2024-08-18 22:45:00|2504.66|2504.16|2505.62|2505.12|2505.79|2505.38|2504.29|2503.79|320
1724021400000|2024-08-18 22:50:00|2505.6|2505.1|2505.22|2504.72|2506.1|2505.7|2504.98|2504.68|229
1724021700000|2024-08-18 22:55:00|2505.23|2504.73|2505.15|2504.85|2505.67|2505.31|2504.36|2503.91|262
1724022000000|2024-08-18 23:00:00|2505.23|2504.73|2505.34|2504.84|2505.7|2505.2|2504.89|2504.49|162
1724022300000|2024-08-18 23:05:00|2505.33|2504.83|2504.86|2504.36|2505.49|2504.99|2504.56|2504.1|190
1724022600000|2024-08-18 23:10:00|2504.73|2504.23|2504.62|2504.12|2504.94|2504.62|2504.28|2503.83|180
1724022900000|2024-08-18 23:15:00|2504.65|2504.15|2504.93|2504.43|2505.1|2504.75|2504.45|2504.09|153
1724023200000|2024-08-18 23:20:00|2504.8|2504.5|2504.47|2503.97|2504.88|2504.5|2504.28|2503.9|102
1724023500000|2024-08-18 23:25:00|2504.5|2504|2504.15|2503.65|2504.6|2504.22|2504.02|2503.64|122
1724023800000|2024-08-18 23:30:00|2504.18|2503.68|2504.25|2503.75|2504.36|2503.96|2503.66|2503.24|128
1724024100000|2024-08-18 23:35:00|2504.26|2503.76|2504.87|2504.37|2504.87|2504.44|2504.12|2503.74|116
1724024400000|2024-08-18 23:40:00|2504.86|2504.36|2505.34|2504.84|2505.63|2505.23|2504.86|2504.36|158
1724024700000|2024-08-18 23:45:00|2505.35|2504.85|2505.9|2505.6|2506.15|2505.76|2504.97|2504.55|222
1724025000000|2024-08-18 23:50:00|2506|2505.5|2506.34|2506.04|2506.92|2506.53|2505.86|2505.47|278
1724025300000|2024-08-18 23:55:00|2506.35|2506.05|2506.75|2506.25|2507.16|2506.77|2506.11|2505.66|315
1724025600000|2024-08-19 00:00:00|2506.74|2506.44|2505.91|2505.41|2506.97|2506.67|2505.8|2505.41|445
1724025900000|2024-08-19 00:05:00|2505.83|2505.53|2505.67|2505.37|2506.26|2505.9|2505.37|2505.05|413
1724026200000|2024-08-19 00:10:00|2505.58|2505.28|2506.65|2506.35|2507.06|2506.66|2505.35|2504.93|343
1724026500000|2024-08-19 00:15:00|2506.7|2506.4|2506.59|2506.09|2507.11|2506.7|2506.5|2506.07|362
1724026800000|2024-08-19 00:20:00|2506.58|2506.08|2504.15|2503.65|2506.72|2506.22|2504.15|2503.65|392
1724027100000|2024-08-19 00:25:00|2504.19|2503.69|2502.99|2502.69|2504.3|2503.91|2502.9|2502.6|501
1724027400000|2024-08-19 00:30:00|2502.98|2502.68|2502.11|2501.61|2503.05|2502.68|2501.38|2501.08|472
1724027700000|2024-08-19 00:35:00|2502.07|2501.77|2502.1|2501.6|2503.22|2502.92|2501.64|2501.3|392
1724028000000|2024-08-19 00:40:00|2501.96|2501.66|2501.85|2501.35|2502.15|2501.8|2500.63|2500.23|497
1724028300000|2024-08-19 00:45:00|2501.86|2501.36|2501.99|2501.69|2502.26|2501.87|2501.4|2501.08|322
1724028600000|2024-08-19 00:50:00|2501.98|2501.68|2502.38|2502.08|2503.66|2503.26|2501.95|2501.62|492
1724028900000|2024-08-19 00:55:00|2502.45|2502.15|2502.34|2502.04|2503.16|2502.86|2502.19|2501.79|504
1724029200000|2024-08-19 01:00:00|2502.33|2502.03|2501.25|2500.95|2506.29|2505.99|2500.79|2500.34|1340
1724029500000|2024-08-19 01:05:00|2501.16|2500.86|2498.86|2498.56|2501.55|2501.15|2497.59|2497.29|1154
1724029800000|2024-08-19 01:10:00|2498.94|2498.64|2497.43|2497.13|2500.17|2499.77|2496.89|2496.55|1040
1724030100000|2024-08-19 01:15:00|2497.35|2497.05|2497.22|2496.92|2499.06|2498.76|2496.68|2496.38|782
1724030400000|2024-08-19 01:20:00|2497.16|2496.86|2496.68|2496.38|2498.48|2498.18|2495.54|2495.24|876
1724030700000|2024-08-19 01:25:00|2496.78|2496.28|2498.33|2498.03|2498.64|2498.3|2495.2|2494.79|871
1724031000000|2024-08-19 01:30:00|2498.24|2497.94|2499.49|2498.99|2499.77|2499.47|2497.26|2496.89|898
1724031300000|2024-08-19 01:35:00|2499.59|2499.29|2501.62|2501.32|2501.85|2501.42|2498.22|2497.87|771
1724031600000|2024-08-19 01:40:00|2501.66|2501.36|2500.48|2499.98|2502.12|2501.82|2499.86|2499.39|704
1724031900000|2024-08-19 01:45:00|2500.33|2500.03|2500.76|2500.46|2501.72|2501.33|2499.96|2499.56|841
1724032200000|2024-08-19 01:50:00|2500.8|2500.5|2498.31|2498.01|2501.36|2501.03|2497.95|2497.61|886
1724032500000|2024-08-19 01:55:00|2498.33|2498.03|2498.34|2498.04|2498.98|2498.64|2496.96|2496.66|1073
1724032800000|2024-08-19 02:00:00|2498.28|2497.98|2497.15|2496.85|2498.49|2498.11|2496.44|2496.11|707
1724033100000|2024-08-19 02:05:00|2497.12|2496.82|2499.85|2499.55|2499.97|2499.58|2496.84|2496.43|671
1724033400000|2024-08-19 02:10:00|2499.87|2499.57|2499.42|2499.12|2500.39|2500.03|2499.1|2498.71|528
1724033700000|2024-08-19 02:15:00|2499.33|2499.03|2499.03|2498.73|2499.85|2499.53|2498.97|2498.55|390
1724034000000|2024-08-19 02:20:00|2499.02|2498.72|2499.88|2499.58|2500.19|2499.89|2498.99|2498.62|411
1724034300000|2024-08-19 02:25:00|2499.86|2499.56|2499.07|2498.77|2499.95|2499.56|2498.78|2498.4|261
1724034600000|2024-08-19 02:30:00|2499|2498.7|2499.68|2499.38|2500.3|2500|2497.59|2497.29|656
1724034900000|2024-08-19 02:35:00|2499.72|2499.42|2501.35|2500.85|2501.9|2501.54|2499.48|2499.06|732
1724035200000|2024-08-19 02:40:00|2501.34|2500.84|2500.87|2500.57|2502.05|2501.72|2500.08|2499.62|626
1724035500000|2024-08-19 02:45:00|2500.86|2500.56|2501.33|2501.03|2501.41|2501.1|2500.26|2499.96|560
1724035800000|2024-08-19 02:50:00|2501.38|2501.08|2503.48|2503.18|2503.62|2503.26|2501.31|2500.96|495
1724036100000|2024-08-19 02:55:00|2503.59|2503.09|2503.72|2503.42|2504.24|2503.85|2503.04|2502.65|507
1724036400000|2024-08-19 03:00:00|2503.64|2503.34|2505.26|2504.96|2506.05|2505.73|2503.21|2502.85|850
1724036700000|2024-08-19 03:05:00|2505.25|2504.95|2504.99|2504.69|2505.65|2505.23|2504.32|2503.96|809
1724037000000|2024-08-19 03:10:00|2505.04|2504.74|2502.99|2502.49|2505.31|2505.01|2502.82|2502.47|820
1724037300000|2024-08-19 03:15:00|2503|2502.5|2503.55|2503.25|2504.32|2503.97|2502.72|2502.42|717
1724037600000|2024-08-19 03:20:00|2503.54|2503.24|2502.43|2502.13|2503.54|2503.24|2500.77|2500.47|983
1724037900000|2024-08-19 03:25:00|2502.53|2502.03|2502.03|2501.73|2503.46|2503.08|2502.03|2501.69|392
1724038200000|2024-08-19 03:30:00|2501.96|2501.66|2503.26|2502.96|2503.51|2503.11|2501.91|2501.61|324
1724038500000|2024-08-19 03:35:00|2503.28|2502.98|2503.91|2503.41|2504.14|2503.74|2503.23|2502.87|384
1724038800000|2024-08-19 03:40:00|2503.75|2503.45|2503.14|2502.84|2504.53|2504.15|2503.11|2502.78|503
1724039100000|2024-08-19 03:45:00|2503.1|2502.8|2503.03|2502.73|2503.32|2503.02|2502.7|2502.36|245
1724039400000|2024-08-19 03:50:00|2503.04|2502.74|2503.21|2502.71|2503.3|2502.98|2502.44|2502.11|235
1724039700000|2024-08-19 03:55:00|2503.12|2502.82|2503.49|2503.19|2503.89|2503.57|2503.1|2502.72|372
1724040000000|2024-08-19 04:00:00|2503.47|2503.17|2503.49|2503.19|2503.98|2503.6|2503.15|2502.85|217
1724040300000|2024-08-19 04:05:00|2503.55|2503.05|2503.93|2503.63|2504.28|2503.92|2503.11|2502.81|229
1724040600000|2024-08-19 04:10:00|2503.76|2503.46|2503.3|2502.8|2504.99|2504.67|2503.19|2502.8|571
1724040900000|2024-08-19 04:15:00|2503.31|2502.81|2502.29|2501.79|2503.31|2502.86|2502.09|2501.66|253
1724041200000|2024-08-19 04:20:00|2502.28|2501.78|2500.18|2499.88|2502.43|2502.04|2499.86|2499.56|435
1724041500000|2024-08-19 04:25:00|2500.19|2499.89|2500.36|2500.06|2500.81|2500.41|2499.94|2499.64|292
1724041800000|2024-08-19 04:30:00|2500.39|2500.09|2502.72|2502.42|2502.74|2502.43|2500.27|2499.9|514
1724042100000|2024-08-19 04:35:00|2502.77|2502.27|2502.6|2502.3|2503.33|2503.03|2502.06|2501.66|533
1724042400000|2024-08-19 04:40:00|2502.56|2502.26|2500.64|2500.34|2502.68|2502.31|2500.48|2500.11|376
1724042700000|2024-08-19 04:45:00|2500.74|2500.24|2500.94|2500.44|2501.14|2500.75|2499.89|2499.54|377
1724043000000|2024-08-19 04:50:00|2500.95|2500.45|2499.52|2499.22|2500.99|2500.49|2499.2|2498.83|472
1724043300000|2024-08-19 04:55:00|2499.55|2499.25|2500.91|2500.41|2500.91|2500.51|2499.04|2498.74|579
1724043600000|2024-08-19 05:00:00|2500.94|2500.44|2501.28|2500.78|2501.42|2501.11|2500.55|2500.15|259
1724043900000|2024-08-19 05:05:00|2501.3|2501|2500.82|2500.32|2501.42|2501.02|2499.35|2499.01|430
1724044200000|2024-08-19 05:10:00|2500.83|2500.33|2500.22|2499.92|2500.83|2500.33|2499.91|2499.61|285
1724044500000|2024-08-19 05:15:00|2500.35|2499.85|2500.95|2500.65|2501.14|2500.74|2499.92|2499.54|327
1724044800000|2024-08-19 05:20:00|2500.96|2500.66|2500.52|2500.22|2501.25|2500.95|2500.41|2500.03|469
1724045100000|2024-08-19 05:25:00|2500.51|2500.21|2501.18|2500.88|2501.87|2501.47|2500.42|2500|429
1724045400000|2024-08-19 05:30:00|2501.21|2500.91|2501.47|2501.17|2502.45|2502.04|2500.29|2499.99|746
1724045700000|2024-08-19 05:35:00|2501.49|2501.19|2502.04|2501.54|2502.65|2502.35|2500.58|2500.28|723
1724046000000|2024-08-19 05:40:00|2502.02|2501.52|2501.4|2501.1|2502.39|2502.03|2501.13|2500.72|576
1724046300000|2024-08-19 05:45:00|2501.39|2501.09|2501.49|2501.19|2502.61|2502.28|2501.15|2500.83|461
1724046600000|2024-08-19 05:50:00|2501.53|2501.23|2501.24|2500.94|2502.09|2501.78|2500.59|2500.29|525
1724046900000|2024-08-19 05:55:00|2501.23|2500.93|2501.31|2501.01|2502.2|2501.89|2501.1|2500.78|731
1724047200000|2024-08-19 06:00:00|2501.32|2501.02|2501.38|2501.08|2501.7|2501.38|2500.02|2499.72|660
1724047500000|2024-08-19 06:05:00|2501.43|2500.93|2504.19|2503.89|2504.48|2504.18|2501.18|2500.82|796
1724047800000|2024-08-19 06:10:00|2504.16|2503.86|2504.17|2503.87|2505.05|2504.68|2503.97|2503.58|757
1724048100000|2024-08-19 06:15:00|2504.16|2503.86|2501.69|2501.39|2504.17|2503.87|2501.64|2501.34|685
1724048400000|2024-08-19 06:20:00|2501.68|2501.38|2502.42|2502.12|2502.65|2502.35|2499.88|2499.58|723
1724048700000|2024-08-19 06:25:00|2502.47|2502.17|2504.46|2504.16|2504.52|2504.19|2501.78|2501.48|754
1724049000000|2024-08-19 06:30:00|2504.48|2504.18|2503.9|2503.6|2504.5|2504.2|2503|2502.62|559
1724049300000|2024-08-19 06:35:00|2503.94|2503.64|2504.79|2504.49|2505.32|2505.02|2503|2502.6|482
1724049600000|2024-08-19 06:40:00|2504.71|2504.41|2504.62|2504.32|2505.45|2505.15|2504.44|2504.06|572
1724049900000|2024-08-19 06:45:00|2504.64|2504.34|2503.87|2503.57|2504.91|2504.49|2503.1|2502.7|560
1724050200000|2024-08-19 06:50:00|2503.95|2503.45|2502.67|2502.37|2503.99|2503.69|2501.4|2501.1|520
1724050500000|2024-08-19 06:55:00|2502.62|2502.32|2502.35|2502.05|2503.31|2502.97|2502.31|2501.96|608
1724050800000|2024-08-19 07:00:00|2502.37|2502.07|2504.67|2504.37|2504.67|2504.37|2502.34|2502.04|571
1724051100000|2024-08-19 07:05:00|2504.68|2504.38|2504.03|2503.73|2504.72|2504.42|2503.04|2502.74|551
1724051400000|2024-08-19 07:10:00|2504.04|2503.74|2504.59|2504.29|2505.17|2504.87|2503.2|2502.9|467
1724051700000|2024-08-19 07:15:00|2504.58|2504.28|2503.97|2503.67|2505.03|2504.63|2503.93|2503.6|436
1724052000000|2024-08-19 07:20:00|2503.95|2503.65|2503.76|2503.26|2504.12|2503.8|2502.85|2502.49|567
1724052300000|2024-08-19 07:25:00|2503.7|2503.4|2504|2503.7|2504.05|2503.75|2502.95|2502.55|679
1724052600000|2024-08-19 07:30:00|2503.94|2503.64|2500.47|2500.17|2504.16|2503.77|2500|2499.7|630
1724052900000|2024-08-19 07:35:00|2500.48|2500.18|2501.85|2501.55|2502.35|2502.04|2500.26|2499.9|633
1724053200000|2024-08-19 07:40:00|2501.75|2501.45|2501.62|2501.12|2502.96|2502.66|2501.31|2501.01|634
1724053500000|2024-08-19 07:45:00|2501.51|2501.21|2502.78|2502.48|2503.23|2502.93|2501.08|2500.78|477
1724053800000|2024-08-19 07:50:00|2502.86|2502.56|2503.27|2502.97|2503.63|2503.29|2502.54|2502.24|439
1724054100000|2024-08-19 07:55:00|2503.26|2502.96|2503.28|2502.98|2504.16|2503.86|2502.79|2502.49|526
1724054400000|2024-08-19 08:00:00|2503.19|2502.89|2503.9|2503.6|2504.42|2504.12|2502.98|2502.68|608
1724054700000|2024-08-19 08:05:00|2503.83|2503.53|2503.99|2503.69|2504.75|2504.45|2503.59|2503.25|523
1724055000000|2024-08-19 08:10:00|2504|2503.7|2505.09|2504.79|2505.44|2505.14|2503.41|2503.11|473
1724055300000|2024-08-19 08:15:00|2505.07|2504.77|2505.35|2505.05|2506.33|2506.03|2505.03|2504.72|516
1724055600000|2024-08-19 08:20:00|2505.38|2505.08|2506.61|2506.31|2506.65|2506.35|2505.29|2504.99|437
1724055900000|2024-08-19 08:25:00|2506.41|2506.11|2506.23|2505.93|2507.06|2506.76|2506.06|2505.76|417
1724056200000|2024-08-19 08:30:00|2506.22|2505.92|2506.76|2506.26|2506.81|2506.41|2505.61|2505.31|428
1724056500000|2024-08-19 08:35:00|2506.77|2506.27|2505.16|2504.86|2507.45|2507.12|2505.1|2504.8|592
1724056800000|2024-08-19 08:40:00|2505.15|2504.85|2504.61|2504.31|2505.53|2505.16|2504.2|2503.8|506
1724057100000|2024-08-19 08:45:00|2504.63|2504.33|2503|2502.7|2504.79|2504.49|2502.72|2502.41|501
1724057400000|2024-08-19 08:50:00|2502.93|2502.63|2503.16|2502.86|2503.46|2503.16|2502.53|2502.16|468
1724057700000|2024-08-19 08:55:00|2503.23|2502.73|2503.35|2503.05|2503.91|2503.55|2503.11|2502.73|425
1724058000000|2024-08-19 09:00:00|2503.37|2503.07|2503.47|2503.17|2504.26|2503.86|2503.3|2503|419
1724058300000|2024-08-19 09:05:00|2503.5|2503.2|2502.59|2502.29|2503.6|2503.26|2502.4|2502.07|390
1724058600000|2024-08-19 09:10:00|2502.57|2502.27|2502.5|2502.2|2502.81|2502.46|2501.72|2501.33|413
1724058900000|2024-08-19 09:15:00|2502.46|2502.16|2502.88|2502.58|2502.93|2502.59|2502.15|2501.83|347
1724059200000|2024-08-19 09:20:00|2502.87|2502.57|2502.59|2502.29|2503.37|2503.07|2502.46|2502.15|406
1724059500000|2024-08-19 09:25:00|2502.63|2502.13|2502.39|2502.09|2502.81|2502.51|2502.03|2501.67|381
1724059800000|2024-08-19 09:30:00|2502.48|2501.98|2501.75|2501.45|2502.66|2502.36|2500.63|2500.16|582
1724060100000|2024-08-19 09:35:00|2501.72|2501.42|2501.1|2500.8|2501.9|2501.57|2500.32|2499.97|466
1724060400000|2024-08-19 09:40:00|2501.18|2500.88|2501.57|2501.07|2501.74|2501.42|2500.78|2500.43|403
1724060700000|2024-08-19 09:45:00|2501.46|2501.16|2501.03|2500.73|2501.59|2501.29|2500.53|2500.17|335
1724061000000|2024-08-19 09:50:00|2501.05|2500.75|2501.38|2501.08|2501.57|2501.22|2500.96|2500.64|361
1724061300000|2024-08-19 09:55:00|2501.4|2501.1|2500.2|2499.9|2501.46|2501.11|2500.03|2499.73|456
1724061600000|2024-08-19 10:00:00|2500.19|2499.89|2499.89|2499.59|2500.29|2499.99|2498.65|2498.29|616
1724061900000|2024-08-19 10:05:00|2499.9|2499.6|2498.48|2498.18|2499.99|2499.69|2497.47|2497.17|444
1724062200000|2024-08-19 10:10:00|2498.41|2498.11|2496.71|2496.41|2498.54|2498.24|2496.45|2496.15|485
1724062500000|2024-08-19 10:15:00|2496.81|2496.31|2496.35|2496.05|2497.29|2496.92|2495.94|2495.64|578
1724062800000|2024-08-19 10:20:00|2496.38|2496.08|2494.95|2494.65|2496.45|2496.15|2493.36|2493.06|725
1724063100000|2024-08-19 10:25:00|2494.94|2494.64|2495.97|2495.67|2496.09|2495.71|2494.63|2494.32|551
1724063400000|2024-08-19 10:30:00|2495.99|2495.69|2494.45|2494.15|2495.99|2495.69|2494.45|2494.15|366
1724063700000|2024-08-19 10:35:00|2494.44|2494.14|2492.93|2492.63|2494.55|2494.25|2492.7|2492.4|465
1724064000000|2024-08-19 10:40:00|2492.87|2492.57|2491.51|2491.21|2493.36|2493.06|2491.48|2491.18|513
1724064300000|2024-08-19 10:45:00|2491.5|2491.2|2492.84|2492.54|2492.92|2492.6|2491.25|2490.95|554
1724064600000|2024-08-19 10:50:00|2492.85|2492.55|2491.15|2490.85|2493.11|2492.79|2491.01|2490.71|553
1724064900000|2024-08-19 10:55:00|2491.14|2490.84|2490.05|2489.75|2491.25|2490.95|2489.75|2489.45|534
1724065200000|2024-08-19 11:00:00|2490.04|2489.74|2490.17|2489.87|2490.63|2490.33|2489.22|2488.92|747
1724065500000|2024-08-19 11:05:00|2490.19|2489.89|2488.75|2488.45|2490.53|2490.23|2488.43|2488.13|579
1724065800000|2024-08-19 11:10:00|2488.68|2488.38|2491.3|2491|2491.5|2491.2|2488.67|2488.37|569
1724066100000|2024-08-19 11:15:00|2491.31|2491.01|2489.3|2489|2492.48|2492.17|2489.3|2489|765
1724066400000|2024-08-19 11:20:00|2488.92|2488.62|2488.38|2488.08|2489|2488.7|2486.76|2486.46|703
1724066700000|2024-08-19 11:25:00|2488.37|2488.07|2488.55|2488.25|2488.87|2488.46|2487.53|2487.23|588
1724067000000|2024-08-19 11:30:00|2488.56|2488.26|2488.91|2488.61|2489.18|2488.88|2487.42|2487.12|722
1724067300000|2024-08-19 11:35:00|2488.93|2488.63|2490.73|2490.43|2491.01|2490.71|2488.36|2488.06|639
1724067600000|2024-08-19 11:40:00|2490.92|2490.62|2491.58|2491.28|2492.3|2492|2490.74|2490.44|513
1724067900000|2024-08-19 11:45:00|2491.67|2491.37|2493.53|2493.23|2494.01|2493.71|2491.29|2490.99|582
1724068200000|2024-08-19 11:50:00|2493.48|2493.18|2494.03|2493.73|2494.31|2493.95|2492.7|2492.4|433
1724068500000|2024-08-19 11:55:00|2494|2493.7|2494.71|2494.41|2495.41|2495.11|2493.97|2493.6|635
1724068800000|2024-08-19 12:00:00|2494.72|2494.42|2494.74|2494.44|2495.09|2494.79|2494.28|2493.98|813
1724069100000|2024-08-19 12:05:00|2494.75|2494.45|2494.43|2494.13|2495.39|2495.09|2494.42|2494.12|734
1724069400000|2024-08-19 12:10:00|2494.44|2494.14|2493.8|2493.5|2494.67|2494.37|2492.41|2492.02|751
1724069700000|2024-08-19 12:15:00|2493.83|2493.53|2494.73|2494.43|2495.67|2495.37|2493.8|2493.5|509
1724070000000|2024-08-19 12:20:00|2494.71|2494.41|2494.92|2494.62|2495.66|2495.36|2494.06|2493.76|679
1724070300000|2024-08-19 12:25:00|2494.93|2494.63|2492.65|2492.35|2495.1|2494.8|2492.43|2492.13|768
1724070600000|2024-08-19 12:30:00|2492.72|2492.42|2492.23|2491.93|2493.57|2493.27|2492.03|2491.73|907
1724070900000|2024-08-19 12:35:00|2492.25|2491.95|2493.02|2492.72|2493.34|2493.04|2491.63|2491.33|758
1724071200000|2024-08-19 12:40:00|2493.09|2492.79|2491.62|2491.32|2493.25|2492.95|2491.44|2491.14|680
1724071500000|2024-08-19 12:45:00|2491.59|2491.29|2492.72|2492.42|2493.21|2492.91|2490.96|2490.66|683
1724071800000|2024-08-19 12:50:00|2492.63|2492.33|2490.13|2489.83|2493.07|2492.77|2489.01|2488.71|737
1724072100000|2024-08-19 12:55:00|2490.16|2489.86|2491.34|2491.04|2491.54|2491.24|2490.05|2489.75|740
1724072400000|2024-08-19 13:00:00|2491.39|2491.09|2489.53|2489.23|2492.31|2492.01|2489.14|2488.84|1194
1724072700000|2024-08-19 13:05:00|2489.57|2489.27|2490.31|2490.01|2491.19|2490.89|2487.7|2487.4|1127
1724073000000|2024-08-19 13:10:00|2490.53|2490.23|2490.49|2490.19|2491.97|2491.67|2489.95|2489.65|876
1724073300000|2024-08-19 13:15:00|2490.43|2490.13|2491.8|2491.5|2492.62|2492.32|2489.73|2489.39|1057
1724073600000|2024-08-19 13:20:00|2491.77|2491.47|2491.08|2490.78|2491.78|2491.48|2489.79|2489.49|958
1724073900000|2024-08-19 13:25:00|2491.26|2490.96|2490.18|2489.88|2491.51|2491.21|2488.45|2488.15|882
1724074200000|2024-08-19 13:30:00|2490.04|2489.74|2493.48|2493.18|2493.64|2493.34|2489.65|2489.35|1069
1724074500000|2024-08-19 13:35:00|2493.59|2493.29|2487.08|2486.78|2493.66|2493.36|2485.89|2485.59|1162
1724074800000|2024-08-19 13:40:00|2487.09|2486.79|2489.78|2489.48|2490.15|2489.85|2486.73|2486.43|1060
1724075100000|2024-08-19 13:45:00|2489.95|2489.65|2491.05|2490.75|2491.16|2490.86|2488.38|2488.08|832
1724075400000|2024-08-19 13:50:00|2491.1|2490.8|2495.28|2494.98|2495.28|2494.98|2490.89|2490.59|1063
1724075700000|2024-08-19 13:55:00|2495.59|2495.09|2494.92|2494.62|2496.05|2495.75|2493.94|2493.64|737
1724076000000|2024-08-19 14:00:00|2494.83|2494.53|2498.02|2497.72|2498.12|2497.8|2494.59|2494.21|1187
1724076300000|2024-08-19 14:05:00|2498.01|2497.71|2498.95|2498.65|2499.87|2499.57|2497.28|2496.98|1234
1724076600000|2024-08-19 14:10:00|2499.04|2498.74|2497.77|2497.47|2499.13|2498.83|2496.32|2496.02|1189
1724076900000|2024-08-19 14:15:00|2497.72|2497.42|2496.32|2496.02|2498.09|2497.79|2495.8|2495.5|886
1724077200000|2024-08-19 14:20:00|2496.28|2495.98|2496.7|2496.4|2497.28|2496.98|2494.16|2493.86|1042
1724077500000|2024-08-19 14:25:00|2496.68|2496.38|2499.34|2499.04|2499.36|2499.06|2496.41|2496.11|994
1724077800000|2024-08-19 14:30:00|2499.41|2499.11|2502.65|2502.35|2502.69|2502.38|2498.4|2498.07|1090
1724078100000|2024-08-19 14:35:00|2502.67|2502.37|2503.39|2503.09|2503.9|2503.6|2501.85|2501.49|1133
1724078400000|2024-08-19 14:40:00|2503.37|2503.07|2502.89|2502.59|2505.01|2504.71|2501.98|2501.63|1134
1724078700000|2024-08-19 14:45:00|2502.87|2502.57|2504.11|2503.81|2504.42|2504.12|2501.53|2501.16|879
1724079000000|2024-08-19 14:50:00|2504.17|2503.87|2503.28|2502.98|2504.61|2504.31|2502.6|2502.3|970
1724079300000|2024-08-19 14:55:00|2503.32|2503.02|2501.48|2501.18|2503.65|2503.35|2501.18|2500.88|968
1724079600000|2024-08-19 15:00:00|2501.55|2501.25|2502.49|2502.19|2503.21|2502.91|2500.17|2499.87|1099
1724079900000|2024-08-19 15:05:00|2502.5|2502.2|2503.96|2503.66|2503.96|2503.66|2502.33|2502.03|906
1724080200000|2024-08-19 15:10:00|2504.04|2503.74|2503.98|2503.68|2504.9|2504.6|2503.5|2503.2|949
1724080500000|2024-08-19 15:15:00|2503.96|2503.66|2504.23|2503.93|2504.51|2504.21|2502.94|2502.6|857
1724080800000|2024-08-19 15:20:00|2504.13|2503.83|2504.14|2503.84|2504.47|2504.17|2503.78|2503.48|793
1724081100000|2024-08-19 15:25:00|2504.13|2503.83|2504.66|2504.36|2506.16|2505.86|2503.77|2503.47|965
1724081400000|2024-08-19 15:30:00|2504.67|2504.37|2504.1|2503.8|2504.76|2504.46|2502.47|2502.17|657
1724081700000|2024-08-19 15:35:00|2504.11|2503.81|2502.17|2501.87|2504.38|2504.08|2501.33|2501.03|745
1724082000000|2024-08-19 15:40:00|2502.18|2501.88|2501.84|2501.54|2502.28|2501.98|2500.27|2499.97|659
1724082300000|2024-08-19 15:45:00|2501.85|2501.55|2503.1|2502.8|2503.11|2502.81|2501.44|2501.14|530
1724082600000|2024-08-19 15:50:00|2503.11|2502.81|2503.93|2503.63|2504.22|2503.92|2502.91|2502.61|655
1724082900000|2024-08-19 15:55:00|2504.05|2503.75|2504.19|2503.89|2504.51|2504.21|2503.28|2502.98|679
1724083200000|2024-08-19 16:00:00|2504.26|2503.96|2505.22|2504.92|2505.51|2505.21|2503.47|2503.17|884
1724083500000|2024-08-19 16:05:00|2505.23|2504.93|2504.34|2504.04|2505.32|2505.02|2504.33|2504.03|629
1724083800000|2024-08-19 16:10:00|2504.42|2504.12|2505.42|2505.12|2506.13|2505.83|2504.03|2503.73|694
1724084100000|2024-08-19 16:15:00|2505.43|2505.13|2502.98|2502.68|2505.72|2505.42|2502.94|2502.64|680
1724084400000|2024-08-19 16:20:00|2502.93|2502.63|2503.21|2502.91|2503.56|2503.2|2502.15|2501.85|675
1724084700000|2024-08-19 16:25:00|2503.22|2502.92|2503.92|2503.62|2504.84|2504.54|2503.11|2502.81|716
1724085000000|2024-08-19 16:30:00|2503.96|2503.66|2505.91|2505.61|2506.08|2505.78|2503.45|2503.15|804
1724085300000|2024-08-19 16:35:00|2505.94|2505.64|2506.29|2505.99|2506.31|2506.01|2505.14|2504.84|570
1724085600000|2024-08-19 16:40:00|2506.3|2506|2507.1|2506.8|2507.66|2507.36|2506.28|2505.98|807
1724085900000|2024-08-19 16:45:00|2507.06|2506.76|2507.39|2507.09|2507.46|2507.16|2506.22|2505.92|751
1724086200000|2024-08-19 16:50:00|2507.33|2507.03|2505.92|2505.62|2507.61|2507.31|2505.53|2505.23|617
1724086500000|2024-08-19 16:55:00|2505.9|2505.6|2505.72|2505.42|2506.62|2506.32|2505.49|2505.19|610
1724086800000|2024-08-19 17:00:00|2505.71|2505.41|2505.49|2505.19|2506.01|2505.71|2504.53|2504.23|675
1724087100000|2024-08-19 17:05:00|2505.5|2505.2|2503.81|2503.51|2505.71|2505.41|2503.81|2503.51|502
1724087400000|2024-08-19 17:10:00|2503.82|2503.52|2503.94|2503.64|2504.29|2503.99|2503.37|2503.07|594
1724087700000|2024-08-19 17:15:00|2503.96|2503.66|2504.49|2504.19|2505.06|2504.76|2503.69|2503.39|643
1724088000000|2024-08-19 17:20:00|2504.5|2504.2|2503.41|2503.11|2505.48|2505.18|2503.38|2503.08|641
1724088300000|2024-08-19 17:25:00|2503.42|2503.12|2502.86|2502.56|2503.97|2503.67|2502.51|2502.21|868
1724088600000|2024-08-19 17:30:00|2502.89|2502.59|2501.33|2501.03|2503.06|2502.76|2500.97|2500.67|837
1724088900000|2024-08-19 17:35:00|2501.32|2501.02|2502.09|2501.79|2502.44|2502.14|2501.28|2500.98|454
1724089200000|2024-08-19 17:40:00|2502.1|2501.8|2503.62|2503.32|2503.74|2503.44|2501.85|2501.55|506
1724089500000|2024-08-19 17:45:00|2503.63|2503.33|2503.46|2503.16|2504.33|2504.03|2503.22|2502.92|556
1724089800000|2024-08-19 17:50:00|2503.44|2503.14|2503.26|2502.96|2503.9|2503.6|2502.69|2502.39|471
1724090100000|2024-08-19 17:55:00|2503.25|2502.95|2503.38|2503.08|2504.21|2503.91|2503.01|2502.71|579
1724090400000|2024-08-19 18:00:00|2503.34|2503.04|2503.71|2503.41|2504.65|2504.35|2503.3|2503|565
1724090700000|2024-08-19 18:05:00|2503.66|2503.36|2503.95|2503.65|2504.14|2503.84|2503.34|2503.04|469
1724091000000|2024-08-19 18:10:00|2503.98|2503.68|2503.99|2503.69|2504.54|2504.24|2503.68|2503.38|508
1724091300000|2024-08-19 18:15:00|2503.98|2503.68|2503.9|2503.6|2504.21|2503.91|2502.9|2502.6|538
1724091600000|2024-08-19 18:20:00|2503.89|2503.59|2503.74|2503.44|2504.31|2504.01|2503.54|2503.24|495
1724091900000|2024-08-19 18:25:00|2503.75|2503.45|2503.36|2503.06|2503.95|2503.65|2502.69|2502.39|555
1724092200000|2024-08-19 18:30:00|2503.37|2503.07|2504.27|2503.97|2504.51|2504.21|2503.29|2502.99|448
1724092500000|2024-08-19 18:35:00|2504.28|2503.98|2504.23|2503.93|2504.78|2504.48|2503.98|2503.68|408
1724092800000|2024-08-19 18:40:00|2504.2|2503.9|2504.74|2504.44|2504.8|2504.5|2504.02|2503.72|568
1724093100000|2024-08-19 18:45:00|2504.76|2504.46|2504.44|2504.14|2504.88|2504.58|2504.39|2504.09|325
1724093400000|2024-08-19 18:50:00|2504.45|2504.15|2504.71|2504.41|2504.85|2504.55|2504.1|2503.8|437
1724093700000|2024-08-19 18:55:00|2504.73|2504.43|2504.48|2504.18|2505.05|2504.75|2504.48|2504.18|435
1724094000000|2024-08-19 19:00:00|2504.49|2504.19|2505.07|2504.77|2505.41|2505.11|2504.18|2503.88|625
1724094300000|2024-08-19 19:05:00|2505.05|2504.75|2504.85|2504.55|2505.38|2505.08|2504.69|2504.39|499
1724094600000|2024-08-19 19:10:00|2504.84|2504.54|2504.05|2503.75|2504.87|2504.57|2503.3|2503|416
1724094900000|2024-08-19 19:15:00|2504.06|2503.76|2505.21|2504.91|2505.27|2504.97|2503.67|2503.35|505
1724095200000|2024-08-19 19:20:00|2505.23|2504.93|2505.32|2505.02|2505.44|2505.14|2504.73|2504.43|408
1724095500000|2024-08-19 19:25:00|2505.33|2505.03|2504.94|2504.64|2505.42|2505.12|2504.81|2504.51|467
1724095800000|2024-08-19 19:30:00|2504.93|2504.63|2505.1|2504.8|2505.23|2504.93|2504.66|2504.36|412
1724096100000|2024-08-19 19:35:00|2505.09|2504.79|2504.49|2504.19|2505.1|2504.8|2504.31|2504.01|515
1724096400000|2024-08-19 19:40:00|2504.51|2504.21|2504.44|2504.14|2504.55|2504.25|2503.92|2503.58|447
1724096700000|2024-08-19 19:45:00|2504.52|2504.22|2505.02|2504.72|2505.21|2504.91|2504.37|2504.07|541
1724097000000|2024-08-19 19:50:00|2505.01|2504.71|2505.15|2504.85|2505.34|2505.04|2504.68|2504.38|591
1724097300000|2024-08-19 19:55:00|2505.14|2504.84|2505.7|2505.4|2506.06|2505.76|2504.83|2504.53|605
1724097600000|2024-08-19 20:00:00|2505.69|2505.39|2505.35|2505.05|2505.85|2505.55|2505.02|2504.72|408
1724097900000|2024-08-19 20:05:00|2505.32|2505.02|2504.98|2504.68|2505.69|2505.39|2504.94|2504.64|303
1724098200000|2024-08-19 20:10:00|2505.01|2504.71|2503.85|2503.55|2505.06|2504.76|2503.8|2503.42|350
1724098500000|2024-08-19 20:15:00|2503.84|2503.54|2504.31|2504.01|2504.49|2504.19|2503.84|2503.54|288
1724098800000|2024-08-19 20:20:00|2504.29|2503.99|2504.57|2504.27|2504.72|2504.42|2504.29|2503.99|166
1724099100000|2024-08-19 20:25:00|2504.52|2504.22|2504.46|2504.16|2504.55|2504.25|2504.11|2503.81|248
1724099400000|2024-08-19 20:30:00|2504.47|2504.17|2504.62|2504.32|2504.76|2504.46|2504.17|2503.87|199
1724099700000|2024-08-19 20:35:00|2504.63|2504.33|2504.11|2503.81|2504.74|2504.44|2504.09|2503.79|150
1724100000000|2024-08-19 20:40:00|2504.06|2503.76|2503.7|2503.4|2504.18|2503.88|2503.64|2503.34|203
1724100300000|2024-08-19 20:45:00|2503.68|2503.38|2504.25|2503.95|2504.28|2503.98|2503.6|2503.3|145
1724100600000|2024-08-19 20:50:00|2504.27|2503.97|2504.47|2504.17|2504.8|2504.5|2504.15|2503.85|193
1724100900000|2024-08-19 20:55:00|2504.42|2504.12|2504.55|2504.05|2504.58|2504.28|2503.99|2503.53|261
1724104800000|2024-08-19 22:00:00|2503.83|2503.33|2504.01|2503.51|2504.53|2504.03|2503.5|2503|160
1724105100000|2024-08-19 22:05:00|2503.96|2503.46|2504.43|2503.93|2504.45|2503.97|2503.96|2503.46|121
1724105400000|2024-08-19 22:10:00|2504.44|2503.94|2504.48|2503.98|2504.67|2504.23|2504.39|2503.89|106
1724105700000|2024-08-19 22:15:00|2504.5|2504|2503.94|2503.44|2504.5|2504|2503.83|2503.38|109
1724106000000|2024-08-19 22:20:00|2503.93|2503.43|2503.64|2503.14|2504|2503.5|2503.51|2503.14|162
1724106300000|2024-08-19 22:25:00|2503.59|2503.09|2502.63|2502.13|2503.6|2503.19|2502.32|2501.93|266
1724106600000|2024-08-19 22:30:00|2502.64|2502.14|2503.53|2503.23|2503.82|2503.47|2502.64|2502.14|136
1724106900000|2024-08-19 22:35:00|2503.62|2503.12|2503.6|2503.1|2503.65|2503.23|2503.03|2502.73|85
1724107200000|2024-08-19 22:40:00|2503.67|2503.37|2503.09|2502.79|2503.81|2503.43|2502.98|2502.62|96
1724107500000|2024-08-19 22:45:00|2503.08|2502.78|2504.05|2503.55|2504.05|2503.65|2502.95|2502.6|99
1724107800000|2024-08-19 22:50:00|2504.12|2503.62|2504.73|2504.23|2504.75|2504.33|2504.08|2503.62|82
1724108100000|2024-08-19 22:55:00|2504.75|2504.25|2504.48|2504.18|2504.84|2504.49|2504.28|2503.9|138
1724108400000|2024-08-19 23:00:00|2504.47|2504.17|2504.43|2503.93|2504.65|2504.18|2504.28|2503.83|128
1724108700000|2024-08-19 23:05:00|2504.46|2503.96|2504.18|2503.88|2504.57|2504.18|2504.18|2503.79|112
1724109000000|2024-08-19 23:10:00|2504.17|2503.87|2503.64|2503.14|2504.34|2503.98|2503.48|2503.1|123
1724109300000|2024-08-19 23:15:00|2503.65|2503.15|2503.54|2503.24|2503.79|2503.35|2503.31|2503|110
1724109600000|2024-08-19 23:20:00|2503.64|2503.14|2503.05|2502.75|2503.64|2503.14|2502.77|2502.41|129
1724109900000|2024-08-19 23:25:00|2503.13|2502.63|2503.54|2503.04|2503.57|2503.17|2502.89|2502.47|95
1724110200000|2024-08-19 23:30:00|2503.55|2503.05|2503.1|2502.8|2503.95|2503.63|2503.1|2502.7|151
1724110500000|2024-08-19 23:35:00|2503.04|2502.74|2503.77|2503.47|2503.84|2503.54|2502.75|2502.35|191
1724110800000|2024-08-19 23:40:00|2503.78|2503.48|2503.83|2503.33|2504.02|2503.64|2503.46|2503.06|167
1724111100000|2024-08-19 23:45:00|2503.74|2503.44|2503.62|2503.12|2503.9|2503.59|2503.4|2503|111
1724111400000|2024-08-19 23:50:00|2503.63|2503.13|2503.28|2502.98|2503.85|2503.55|2503.12|2502.74|139
1724111700000|2024-08-19 23:55:00|2503.26|2502.96|2503.86|2503.56|2504.11|2503.73|2503.14|2502.8|158
1724112000000|2024-08-20 00:00:00|2503.94|2503.64|2504.63|2504.33|2504.99|2504.69|2503.91|2503.61|291
1724112300000|2024-08-20 00:05:00|2504.64|2504.34|2504.88|2504.38|2504.97|2504.67|2504.46|2504.11|249
1724112600000|2024-08-20 00:10:00|2504.77|2504.47|2504.27|2503.97|2504.9|2504.53|2504.12|2503.82|306
1724112900000|2024-08-20 00:15:00|2504.29|2503.99|2504.79|2504.49|2504.91|2504.61|2503.62|2503.24|580
1724113200000|2024-08-20 00:20:00|2504.91|2504.41|2504.56|2504.06|2505.11|2504.73|2504.34|2503.96|576
1724113500000|2024-08-20 00:25:00|2504.47|2504.17|2504.56|2504.06|2505.05|2504.68|2504.35|2503.96|438
1724113800000|2024-08-20 00:30:00|2504.55|2504.05|2505.61|2505.11|2505.83|2505.49|2504.52|2504.05|303
1724114100000|2024-08-20 00:35:00|2505.6|2505.1|2506.89|2506.39|2506.98|2506.56|2505.37|2504.98|330
1724114400000|2024-08-20 00:40:00|2506.87|2506.37|2506.44|2505.94|2507.11|2506.75|2505.66|2505.3|476
1724114700000|2024-08-20 00:45:00|2506.45|2505.95|2506.21|2505.71|2506.62|2506.27|2505.75|2505.39|535
1724115000000|2024-08-20 00:50:00|2506.22|2505.72|2505.85|2505.55|2506.63|2506.23|2505.84|2505.46|342
1724115300000|2024-08-20 00:55:00|2505.87|2505.57|2505.28|2504.78|2506.53|2506.23|2505.18|2504.75|509
1724115600000|2024-08-20 01:00:00|2505.32|2504.82|2507.04|2506.54|2507.1|2506.74|2504.94|2504.44|1111
1724115900000|2024-08-20 01:05:00|2507.05|2506.55|2505.35|2504.85|2508.48|2508.1|2504.52|2504.16|1157
1724116200000|2024-08-20 01:10:00|2505.16|2504.86|2503.26|2502.76|2505.67|2505.28|2502.09|2501.59|1023
1724116500000|2024-08-20 01:15:00|2503.25|2502.75|2504.21|2503.71|2504.84|2504.45|2503.16|2502.66|1035
1724116800000|2024-08-20 01:20:00|2504.2|2503.7|2505.75|2505.45|2505.96|2505.64|2503.76|2503.36|1024
1724117100000|2024-08-20 01:25:00|2505.87|2505.37|2504.88|2504.58|2506.37|2506.04|2504.77|2504.36|600
1724117400000|2024-08-20 01:30:00|2504.85|2504.55|2504.32|2504.02|2505.12|2504.71|2503.17|2502.87|890
1724117700000|2024-08-20 01:35:00|2504.31|2504.01|2503.91|2503.41|2504.64|2504.14|2503.15|2502.76|1028
1724118000000|2024-08-20 01:40:00|2503.9|2503.4|2505.21|2504.91|2505.75|2505.37|2503.76|2503.31|1035
1724118300000|2024-08-20 01:45:00|2505.19|2504.89|2504.83|2504.53|2505.47|2505.17|2504.18|2503.76|789
1724118600000|2024-08-20 01:50:00|2504.87|2504.57|2502.72|2502.22|2505.33|2505.02|2501.77|2501.38|884
1724118900000|2024-08-20 01:55:00|2502.6|2502.3|2502.19|2501.89|2503.55|2503.16|2501.49|2501.18|983
1724119200000|2024-08-20 02:00:00|2502.16|2501.86|2501.04|2500.74|2502.62|2502.22|2500.72|2500.35|1080
1724119500000|2024-08-20 02:05:00|2501.02|2500.72|2500.22|2499.72|2501.18|2500.72|2499.32|2499.02|946
1724119800000|2024-08-20 02:10:00|2500.29|2499.79|2500.5|2500|2500.51|2500.11|2498.94|2498.63|883
1724120100000|2024-08-20 02:15:00|2500.4|2500.1|2501.14|2500.84|2501.24|2500.86|2500.37|2499.91|583
1724120400000|2024-08-20 02:20:00|2501.24|2500.74|2501.29|2500.79|2501.55|2501.21|2500.95|2500.55|536
1724120700000|2024-08-20 02:25:00|2501.27|2500.77|2500.78|2500.48|2501.46|2501.08|2500.68|2500.3|560
1724121000000|2024-08-20 02:30:00|2500.82|2500.52|2500.25|2499.95|2501.48|2501.1|2499.82|2499.52|897
1724121300000|2024-08-20 02:35:00|2500.24|2499.94|2500.33|2500.03|2500.55|2500.23|2499.22|2498.92|927
1724121600000|2024-08-20 02:40:00|2500.34|2500.04|2500.77|2500.47|2502.11|2501.72|2500.34|2499.97|1110
1724121900000|2024-08-20 02:45:00|2500.78|2500.48|2500.15|2499.85|2501.72|2501.42|2499.52|2499.15|861
1724122200000|2024-08-20 02:50:00|2500.16|2499.86|2500.38|2500.08|2500.52|2500.14|2499.02|2498.66|760
1724122500000|2024-08-20 02:55:00|2500.37|2500.07|2499.96|2499.46|2500.81|2500.45|2499.51|2499.1|844
1724122800000|2024-08-20 03:00:00|2499.95|2499.45|2500.01|2499.71|2500.44|2500.1|2499.54|2499.21|770
1724123100000|2024-08-20 03:05:00|2500|2499.7|2500.05|2499.75|2500.95|2500.56|2499.36|2499.06|567
1724123400000|2024-08-20 03:10:00|2499.95|2499.65|2499.65|2499.35|2500.2|2499.84|2499.31|2498.96|776
1724123700000|2024-08-20 03:15:00|2499.63|2499.33|2499.95|2499.65|2500.59|2500.19|2499.62|2499.27|675
1724124000000|2024-08-20 03:20:00|2499.93|2499.63|2500.38|2500.08|2500.7|2500.28|2499.5|2499.1|627
1724124300000|2024-08-20 03:25:00|2500.39|2500.09|2501.55|2501.05|2501.71|2501.37|2500.37|2499.96|675
1724124600000|2024-08-20 03:30:00|2501.56|2501.06|2501.21|2500.91|2501.82|2501.52|2501|2500.66|582
1724124900000|2024-08-20 03:35:00|2501.23|2500.93|2500.98|2500.48|2501.33|2500.94|2500.66|2500.3|404
1724125200000|2024-08-20 03:40:00|2500.97|2500.47|2500.53|2500.03|2501.19|2500.79|2500.5|2500|317
1724125500000|2024-08-20 03:45:00|2500.43|2500.13|2501.89|2501.59|2501.98|2501.6|2500.43|2500.06|381
1724125800000|2024-08-20 03:50:00|2501.88|2501.58|2502.21|2501.91|2502.66|2502.32|2501.83|2501.46|459
1724126100000|2024-08-20 03:55:00|2502.32|2501.82|2502.02|2501.72|2502.56|2502.15|2501.83|2501.53|334
1724126400000|2024-08-20 04:00:00|2502|2501.7|2502.32|2502.02|2502.77|2502.37|2501.58|2501.18|454
1724126700000|2024-08-20 04:05:00|2502.31|2502.01|2501.98|2501.68|2502.59|2502.2|2501.96|2501.63|429
1724127000000|2024-08-20 04:10:00|2501.97|2501.67|2501.75|2501.45|2502.37|2501.96|2501.72|2501.35|412
1724127300000|2024-08-20 04:15:00|2501.74|2501.44|2501.39|2501.09|2501.89|2501.49|2501.37|2501.07|404
1724127600000|2024-08-20 04:20:00|2501.49|2500.99|2500.71|2500.41|2501.6|2501.19|2500.69|2500.28|335
1724127900000|2024-08-20 04:25:00|2500.78|2500.28|2500.14|2499.84|2500.8|2500.42|2499.73|2499.38|323
1724128200000|2024-08-20 04:30:00|2500.21|2499.91|2501.5|2501|2501.77|2501.43|2500.07|2499.71|515
1724128500000|2024-08-20 04:35:00|2501.49|2500.99|2501.9|2501.6|2502.37|2502.04|2501.34|2500.97|464
1724128800000|2024-08-20 04:40:00|2501.92|2501.62|2503.06|2502.56|2503.09|2502.69|2501.87|2501.57|548
1724129100000|2024-08-20 04:45:00|2503.08|2502.58|2501.97|2501.67|2503.08|2502.69|2501.76|2501.38|458
1724129400000|2024-08-20 04:50:00|2501.99|2501.69|2501.59|2501.09|2502.13|2501.78|2501.27|2500.87|392
1724129700000|2024-08-20 04:55:00|2501.61|2501.11|2501.01|2500.71|2502.01|2501.69|2500.93|2500.6|344
1724130000000|2024-08-20 05:00:00|2501.04|2500.74|2502.38|2501.88|2502.59|2502.22|2500.96|2500.54|495
1724130300000|2024-08-20 05:05:00|2502.28|2501.98|2502.54|2502.24|2502.64|2502.26|2501.9|2501.58|411
1724130600000|2024-08-20 05:10:00|2502.52|2502.22|2503.77|2503.27|2503.85|2503.43|2502.52|2502.12|458
1724130900000|2024-08-20 05:15:00|2503.78|2503.28|2503.19|2502.69|2503.89|2503.47|2502.98|2502.64|543
1724131200000|2024-08-20 05:20:00|2503.18|2502.68|2503.48|2502.98|2503.5|2503.04|2502.79|2502.33|437
1724131500000|2024-08-20 05:25:00|2503.49|2502.99|2502.75|2502.25|2503.93|2503.63|2501.99|2501.69|810
1724131800000|2024-08-20 05:30:00|2502.82|2502.32|2502.69|2502.19|2503.4|2502.98|2501.16|2500.8|958
1724132100000|2024-08-20 05:35:00|2502.53|2502.23|2502.54|2502.24|2503.01|2502.59|2501.98|2501.6|717
1724132400000|2024-08-20 05:40:00|2502.51|2502.21|2501.48|2501.18|2502.51|2502.21|2501.23|2500.82|778
1724132700000|2024-08-20 05:45:00|2501.47|2501.17|2501.68|2501.18|2501.96|2501.66|2501.35|2500.97|683
1724133000000|2024-08-20 05:50:00|2501.67|2501.17|2501.52|2501.02|2501.86|2501.54|2501.02|2500.64|528
1724133300000|2024-08-20 05:55:00|2501.4|2501.1|2499.74|2499.44|2501.65|2501.25|2499.71|2499.32|654
1724133600000|2024-08-20 06:00:00|2499.71|2499.41|2500.78|2500.28|2500.93|2500.57|2499.13|2498.74|713
1724133900000|2024-08-20 06:05:00|2500.63|2500.33|2498.8|2498.3|2500.63|2500.33|2498.52|2498.22|787
1724134200000|2024-08-20 06:10:00|2498.79|2498.29|2498.51|2498.01|2498.99|2498.49|2497.6|2497.17|847
1724134500000|2024-08-20 06:15:00|2498.54|2498.04|2498.41|2498.11|2498.83|2498.46|2497.91|2497.41|601
1724134800000|2024-08-20 06:20:00|2498.43|2498.13|2499.97|2499.47|2500.02|2499.65|2498.41|2498.06|616
1724135100000|2024-08-20 06:25:00|2499.98|2499.48|2505.3|2505|2505.35|2505.02|2499.93|2499.47|1234
1724135400000|2024-08-20 06:30:00|2505.27|2504.97|2504.22|2503.72|2506.02|2505.69|2502.53|2502.11|1098
1724135700000|2024-08-20 06:35:00|2504.04|2503.54|2503.62|2503.32|2504.89|2504.41|2503.28|2502.89|1190
1724136000000|2024-08-20 06:40:00|2503.65|2503.15|2503.9|2503.6|2504.25|2503.85|2503.19|2502.82|889
1724136300000|2024-08-20 06:45:00|2503.96|2503.66|2504.52|2504.22|2504.94|2504.58|2503.45|2503.15|1040
1724136600000|2024-08-20 06:50:00|2504.58|2504.08|2503.74|2503.44|2504.58|2504.22|2503.45|2503.11|868
1724136900000|2024-08-20 06:55:00|2503.73|2503.43|2502.62|2502.32|2503.93|2503.51|2501.97|2501.65|874
1724137200000|2024-08-20 07:00:00|2502.75|2502.25|2503.35|2503.05|2503.66|2503.36|2502.37|2502|851
1724137500000|2024-08-20 07:05:00|2503.29|2502.99|2501.84|2501.54|2503.5|2503.15|2501.42|2501.09|801
1724137800000|2024-08-20 07:10:00|2501.9|2501.6|2504.59|2504.29|2504.66|2504.29|2501.66|2501.36|751
1724138100000|2024-08-20 07:15:00|2504.57|2504.27|2504.91|2504.61|2505.26|2504.96|2504.12|2503.82|712
1724138400000|2024-08-20 07:20:00|2504.9|2504.6|2506.07|2505.57|2506.32|2506.02|2504.46|2504.1|909
1724138700000|2024-08-20 07:25:00|2506.06|2505.56|2505.82|2505.52|2507.15|2506.81|2504.83|2504.52|1131
1724139000000|2024-08-20 07:30:00|2505.81|2505.51|2506.14|2505.84|2506.55|2506.22|2505.18|2504.88|953
1724139300000|2024-08-20 07:35:00|2506.12|2505.82|2509.24|2508.94|2509.35|2509.04|2506.01|2505.71|987
1724139600000|2024-08-20 07:40:00|2509.23|2508.93|2513.48|2512.98|2513.65|2513.15|2508.93|2508.55|1111
1724139900000|2024-08-20 07:45:00|2513.71|2513.21|2511.25|2510.75|2514.17|2513.72|2510.95|2510.49|1070
1724140200000|2024-08-20 07:50:00|2511.24|2510.74|2513.16|2512.86|2513.83|2513.33|2510.66|2510.16|986
1724140500000|2024-08-20 07:55:00|2513.15|2512.85|2515.17|2514.87|2515.51|2515.01|2512.15|2511.65|1095
1724140800000|2024-08-20 08:00:00|2515.18|2514.88|2517.49|2516.99|2518.76|2518.41|2514.66|2514.26|1421
1724141100000|2024-08-20 08:05:00|2517.4|2516.9|2520.92|2520.42|2521.82|2521.52|2516.86|2516.56|1586
1724141400000|2024-08-20 08:10:00|2520.86|2520.36|2516.84|2516.54|2521.17|2520.67|2516.3|2515.94|1291
1724141700000|2024-08-20 08:15:00|2516.85|2516.55|2517.5|2517|2517.95|2517.45|2515.31|2514.81|1042
1724142000000|2024-08-20 08:20:00|2517.52|2517.02|2518.5|2518.2|2518.77|2518.39|2516.24|2515.94|1110
1724142300000|2024-08-20 08:25:00|2518.48|2518.18|2516.12|2515.62|2518.48|2518.18|2515.15|2514.67|1082
1724142600000|2024-08-20 08:30:00|2516.13|2515.63|2518.24|2517.74|2518.43|2518.07|2515.83|2515.33|1020
1724142900000|2024-08-20 08:35:00|2518.21|2517.71|2520.1|2519.8|2520.48|2519.99|2517.78|2517.34|1082
1724143200000|2024-08-20 08:40:00|2520.12|2519.82|2519.51|2519.01|2520.8|2520.46|2518.41|2518.05|1107
1724143500000|2024-08-20 08:45:00|2519.5|2519|2522.49|2521.99|2523.41|2522.91|2519.13|2518.63|1113
1724143800000|2024-08-20 08:50:00|2522.5|2522|2521.11|2520.61|2522.59|2522.29|2520.65|2520.22|827
1724144100000|2024-08-20 08:55:00|2521.12|2520.62|2520.13|2519.63|2521.12|2520.77|2519.56|2519.17|780
1724144400000|2024-08-20 09:00:00|2520.16|2519.66|2521.71|2521.41|2522|2521.67|2520.03|2519.66|835
1724144700000|2024-08-20 09:05:00|2521.68|2521.38|2522.73|2522.43|2523.26|2522.96|2521.59|2521.29|907
1724145000000|2024-08-20 09:10:00|2522.72|2522.42|2523.69|2523.39|2524.7|2524.4|2522.64|2522.3|1040
1724145300000|2024-08-20 09:15:00|2523.66|2523.36|2523.3|2523|2524.32|2524.02|2523|2522.69|892
1724145600000|2024-08-20 09:20:00|2523.31|2523.01|2525.26|2524.96|2525.42|2525.08|2523.06|2522.68|1024
1724145900000|2024-08-20 09:25:00|2525.25|2524.95|2524.91|2524.61|2525.51|2525.12|2524.06|2523.66|1029
1724146200000|2024-08-20 09:30:00|2524.9|2524.6|2522.04|2521.74|2525.01|2524.66|2521.83|2521.39|1047
1724146500000|2024-08-20 09:35:00|2522.03|2521.73|2522.78|2522.28|2523.63|2523.18|2521.88|2521.48|714
1724146800000|2024-08-20 09:40:00|2522.75|2522.25|2522.95|2522.45|2523.61|2523.2|2521.74|2521.37|906
1724147100000|2024-08-20 09:45:00|2522.94|2522.44|2521.97|2521.47|2523.66|2523.34|2521.67|2521.28|766
1724147400000|2024-08-20 09:50:00|2521.96|2521.46|2522.69|2522.39|2523.17|2522.78|2521.08|2520.64|830
1724147700000|2024-08-20 09:55:00|2522.68|2522.38|2522.05|2521.55|2522.8|2522.4|2521.37|2520.94|672
1724148000000|2024-08-20 10:00:00|2522.07|2521.57|2522.96|2522.66|2523.3|2522.9|2521.57|2521.07|680
1724148300000|2024-08-20 10:05:00|2522.95|2522.65|2522.65|2522.35|2523.25|2522.87|2522.08|2521.7|761
1724148600000|2024-08-20 10:10:00|2522.72|2522.22|2522.42|2522.12|2522.94|2522.64|2521.47|2521.12|810
1724148900000|2024-08-20 10:15:00|2522.38|2522.08|2521.98|2521.68|2522.82|2522.47|2521.76|2521.43|604
1724149200000|2024-08-20 10:20:00|2521.99|2521.69|2522.52|2522.22|2522.87|2522.56|2521.46|2521.12|723
1724149500000|2024-08-20 10:25:00|2522.54|2522.24|2524.16|2523.86|2524.92|2524.42|2522.53|2522.16|856
1724149800000|2024-08-20 10:30:00|2524.19|2523.89|2523.39|2523.09|2524.41|2524.02|2522.3|2521.92|985
1724150100000|2024-08-20 10:35:00|2523.38|2523.08|2522.69|2522.39|2524.05|2523.7|2522.22|2521.92|613
1724150400000|2024-08-20 10:40:00|2522.68|2522.38|2522.89|2522.59|2523.53|2523.23|2522|2521.56|677
1724150700000|2024-08-20 10:45:00|2522.85|2522.55|2522.78|2522.48|2523.18|2522.82|2521.98|2521.65|687
1724151000000|2024-08-20 10:50:00|2522.77|2522.47|2522.05|2521.55|2522.97|2522.59|2521.44|2521.14|754
1724151300000|2024-08-20 10:55:00|2522.04|2521.54|2523.05|2522.75|2523.18|2522.88|2521.86|2521.54|618
1724151600000|2024-08-20 11:00:00|2523.19|2522.69|2523.29|2522.99|2523.64|2523.28|2522.54|2522.19|821
1724151900000|2024-08-20 11:05:00|2523.32|2523.02|2523.65|2523.15|2523.91|2523.61|2522.41|2522.11|657
1724152200000|2024-08-20 11:10:00|2523.64|2523.14|2522.61|2522.31|2523.64|2523.24|2522.49|2522.15|634
1724152500000|2024-08-20 11:15:00|2522.55|2522.25|2524.22|2523.92|2524.39|2524.09|2522.47|2522.08|702
1724152800000|2024-08-20 11:20:00|2524.2|2523.9|2525.59|2525.09|2525.63|2525.31|2523.67|2523.37|896
1724153100000|2024-08-20 11:25:00|2525.6|2525.1|2525.42|2525.12|2526.37|2525.98|2524.64|2524.32|979
1724153400000|2024-08-20 11:30:00|2525.39|2525.09|2525.65|2525.35|2526.45|2526.15|2524.97|2524.6|761
1724153700000|2024-08-20 11:35:00|2525.67|2525.37|2524.18|2523.68|2526.24|2525.86|2524.11|2523.61|721
1724154000000|2024-08-20 11:40:00|2524.07|2523.57|2524.73|2524.43|2524.84|2524.53|2523.35|2523.05|726
1724154300000|2024-08-20 11:45:00|2524.74|2524.44|2525.31|2525.01|2525.75|2525.39|2524.71|2524.38|684
1724154600000|2024-08-20 11:50:00|2525.3|2525|2525.03|2524.73|2525.73|2525.32|2524.48|2524.09|736
1724154900000|2024-08-20 11:55:00|2525.04|2524.74|2526.54|2526.24|2527.33|2527.01|2525|2524.6|835
1724155200000|2024-08-20 12:00:00|2526.56|2526.26|2524.71|2524.21|2526.83|2526.53|2523.44|2523.03|1087
1724155500000|2024-08-20 12:05:00|2524.72|2524.22|2525.53|2525.23|2525.76|2525.26|2523.48|2523.1|905
1724155800000|2024-08-20 12:10:00|2525.51|2525.21|2526.17|2525.87|2526.26|2525.9|2524.37|2523.87|804
1724156100000|2024-08-20 12:15:00|2526.2|2525.9|2526.41|2526.11|2526.67|2526.36|2525.08|2524.74|928
1724156400000|2024-08-20 12:20:00|2526.33|2526.03|2526.95|2526.65|2527.97|2527.67|2525.92|2525.51|1176
1724156700000|2024-08-20 12:25:00|2526.96|2526.66|2526.85|2526.55|2528.89|2528.59|2526.7|2526.37|1101
1724157000000|2024-08-20 12:30:00|2526.86|2526.56|2525.3|2525|2527.26|2526.96|2525.19|2524.78|1102
1724157300000|2024-08-20 12:35:00|2525.31|2525.01|2522.85|2522.55|2525.61|2525.26|2521.93|2521.6|1343
1724157600000|2024-08-20 12:40:00|2522.94|2522.44|2525.92|2525.62|2526.57|2526.18|2522.18|2521.88|1262
1724157900000|2024-08-20 12:45:00|2525.91|2525.61|2527.51|2527.21|2527.78|2527.48|2525.75|2525.39|1199
1724158200000|2024-08-20 12:50:00|2527.59|2527.29|2528.18|2527.88|2529.43|2529.11|2527.23|2526.89|1273
1724158500000|2024-08-20 12:55:00|2528.12|2527.82|2527.01|2526.71|2529.03|2528.62|2526.7|2526.4|1239
1724158800000|2024-08-20 13:00:00|2526.98|2526.68|2525.84|2525.54|2527.19|2526.89|2525.57|2525.27|1560
1724159100000|2024-08-20 13:05:00|2525.83|2525.53|2524.2|2523.9|2525.98|2525.68|2522.43|2522.13|1673
1724159400000|2024-08-20 13:10:00|2524.14|2523.84|2526.22|2525.92|2526.94|2526.59|2523.26|2522.94|1454
1724159700000|2024-08-20 13:15:00|2526.24|2525.94|2526.39|2526.09|2526.62|2526.31|2523.86|2523.46|1199
1724160000000|2024-08-20 13:20:00|2526.4|2526.1|2526.83|2526.53|2527.85|2527.45|2525.99|2525.69|1299
1724160300000|2024-08-20 13:25:00|2526.65|2526.35|2528.96|2528.66|2529.29|2528.89|2526.21|2525.86|1247
1724160600000|2024-08-20 13:30:00|2528.83|2528.53|2527.71|2527.21|2532.01|2531.51|2527.46|2526.96|1662
1724160900000|2024-08-20 13:35:00|2527.63|2527.13|2523.81|2523.31|2528.15|2527.65|2520.25|2519.75|1701
1724161200000|2024-08-20 13:40:00|2523.83|2523.33|2526.21|2525.91|2526.44|2526.04|2522.91|2522.41|1394
1724161500000|2024-08-20 13:45:00|2526.16|2525.86|2527.14|2526.84|2528.85|2528.55|2526.16|2525.81|1191
1724161800000|2024-08-20 13:50:00|2527.22|2526.92|2530.25|2529.75|2530.46|2530.06|2526.68|2526.28|1177
1724162100000|2024-08-20 13:55:00|2530.26|2529.76|2530.31|2529.81|2531.4|2530.9|2528.63|2528.16|1220
1724162400000|2024-08-20 14:00:00|2530.11|2529.68|2530.14|2529.64|2530.51|2530.15|2528.73|2528.43|1399
1724162700000|2024-08-20 14:05:00|2530.05|2529.55|2528.47|2528.17|2530.09|2529.6|2527.44|2527.14|1287
1724163000000|2024-08-20 14:10:00|2528.39|2528.09|2528.19|2527.69|2529.36|2529.01|2526.84|2526.54|1415
1724163300000|2024-08-20 14:15:00|2528.21|2527.71|2526.17|2525.67|2528.68|2528.21|2524.67|2524.29|1408
1724163600000|2024-08-20 14:20:00|2526.16|2525.66|2523.23|2522.93|2526.4|2526|2522.79|2522.49|1445
1724163900000|2024-08-20 14:25:00|2523|2522.7|2523.48|2523.18|2524.4|2524.03|2520.66|2520.36|1588
1724164200000|2024-08-20 14:30:00|2523.42|2523.12|2525.62|2525.32|2526.36|2526.02|2521.82|2521.36|1360
1724164500000|2024-08-20 14:35:00|2525.61|2525.31|2524.31|2523.81|2528.45|2528.08|2524.14|2523.78|1492
1724164800000|2024-08-20 14:40:00|2524.28|2523.78|2524.1|2523.8|2526.54|2526.24|2524.01|2523.51|1234
1724165100000|2024-08-20 14:45:00|2524.14|2523.84|2526.17|2525.87|2526.86|2526.5|2523.87|2523.5|1284
1724165400000|2024-08-20 14:50:00|2526.16|2525.86|2526.76|2526.46|2528.85|2528.51|2525.87|2525.55|1351
1724165700000|2024-08-20 14:55:00|2526.81|2526.51|2524.05|2523.75|2526.81|2526.51|2522.91|2522.61|1269
1724166000000|2024-08-20 15:00:00|2524.02|2523.72|2513.99|2513.49|2524.31|2523.85|2512.17|2511.67|1757
1724166300000|2024-08-20 15:05:00|2514.06|2513.56|2512.67|2512.17|2514.29|2513.99|2508.78|2508.33|1727
1724166600000|2024-08-20 15:10:00|2512.64|2512.34|2510.23|2509.93|2513.72|2513.36|2510.12|2509.74|1359
1724166900000|2024-08-20 15:15:00|2510.2|2509.9|2509.31|2509.01|2511.15|2510.77|2506.06|2505.76|1479
1724167200000|2024-08-20 15:20:00|2509.3|2509|2509.37|2509.07|2510.92|2510.62|2507.74|2507.24|1334
1724167500000|2024-08-20 15:25:00|2509.36|2509.06|2509.71|2509.41|2510.98|2510.56|2507.44|2507.06|1249
1724167800000|2024-08-20 15:30:00|2509.7|2509.4|2512.36|2512.06|2512.46|2512.16|2508.85|2508.4|1119
1724168100000|2024-08-20 15:35:00|2512.35|2512.05|2513.6|2513.3|2514.86|2514.54|2511.58|2511.28|1097
1724168400000|2024-08-20 15:40:00|2513.61|2513.31|2511.01|2510.71|2513.88|2513.56|2510.42|2510.09|1107
1724168700000|2024-08-20 15:45:00|2511.11|2510.61|2509.97|2509.67|2511.74|2511.42|2508.47|2508.17|1144
1724169000000|2024-08-20 15:50:00|2509.98|2509.68|2510.31|2510.01|2511.97|2511.59|2509.56|2509.1|993
1724169300000|2024-08-20 15:55:00|2510.42|2510.12|2508.7|2508.4|2510.8|2510.41|2508.22|2507.82|1011
1724169600000|2024-08-20 16:00:00|2508.67|2508.37|2505.2|2504.9|2508.87|2508.43|2501.07|2500.77|1487
1724169900000|2024-08-20 16:05:00|2504.99|2504.69|2507.84|2507.34|2507.9|2507.44|2504.59|2504.19|1401
1724170200000|2024-08-20 16:10:00|2507.92|2507.42|2509.9|2509.6|2510.49|2510.19|2507.6|2507.1|1086
1724170500000|2024-08-20 16:15:00|2509.93|2509.63|2508.26|2507.96|2510.85|2510.44|2508.1|2507.71|910
1724170800000|2024-08-20 16:20:00|2508.37|2507.87|2507.63|2507.33|2508.93|2508.52|2506.92|2506.51|1173
1724171100000|2024-08-20 16:25:00|2507.64|2507.34|2505.92|2505.42|2508.01|2507.64|2505.34|2504.97|1040
1724171400000|2024-08-20 16:30:00|2505.84|2505.34|2505.35|2504.85|2506.7|2506.2|2503.88|2503.53|953
1724171700000|2024-08-20 16:35:00|2505.36|2504.86|2506.32|2506.02|2506.87|2506.47|2504.19|2503.69|882
1724172000000|2024-08-20 16:40:00|2506.31|2506.01|2506.15|2505.85|2506.65|2506.25|2504.7|2504.3|857
1724172300000|2024-08-20 16:45:00|2506.16|2505.86|2506.59|2506.29|2507.17|2506.77|2505.75|2505.31|986
1724172600000|2024-08-20 16:50:00|2506.6|2506.3|2508.36|2508.06|2508.54|2508.16|2505.4|2504.9|944
1724172900000|2024-08-20 16:55:00|2508.37|2508.07|2509.43|2508.93|2510.63|2510.13|2508.36|2507.86|874
1724173200000|2024-08-20 17:00:00|2509.45|2508.95|2508.43|2507.93|2509.53|2509.03|2507.1|2506.6|899
1724173500000|2024-08-20 17:05:00|2508.46|2507.96|2511.35|2510.85|2511.75|2511.25|2508.43|2507.93|754
1724173800000|2024-08-20 17:10:00|2511.34|2510.84|2510.23|2509.73|2512.37|2511.87|2509.46|2509.14|893
1724174100000|2024-08-20 17:15:00|2510.25|2509.75|2511.45|2510.95|2511.62|2511.12|2509.92|2509.42|691
1724174400000|2024-08-20 17:20:00|2511.44|2510.94|2512.39|2512.09|2512.65|2512.24|2510.86|2510.4|858
1724174700000|2024-08-20 17:25:00|2512.3|2512|2512.87|2512.37|2513.31|2513.01|2511.74|2511.34|940
1724175000000|2024-08-20 17:30:00|2512.7|2512.2|2511.15|2510.65|2512.76|2512.43|2510.37|2510.01|938
1724175300000|2024-08-20 17:35:00|2511.16|2510.66|2512.44|2511.94|2512.97|2512.54|2510.97|2510.5|632
1724175600000|2024-08-20 17:40:00|2512.43|2511.93|2512.18|2511.88|2512.45|2512|2511.6|2511.19|415
1724175900000|2024-08-20 17:45:00|2512.1|2511.8|2510.27|2509.77|2512.17|2511.84|2509.76|2509.26|534
1724176200000|2024-08-20 17:50:00|2510.17|2509.87|2510.13|2509.83|2510.72|2510.24|2509.93|2509.53|327
1724176500000|2024-08-20 17:55:00|2510.24|2509.74|2510.9|2510.4|2511.15|2510.8|2510.05|2509.67|425
1724176800000|2024-08-20 18:00:00|2510.91|2510.41|2511.12|2510.62|2511.22|2510.83|2509.58|2509.17|527
1724177100000|2024-08-20 18:05:00|2511.11|2510.61|2511.41|2510.91|2512.29|2511.92|2510.74|2510.35|477
1724177400000|2024-08-20 18:10:00|2511.43|2510.93|2513.34|2512.84|2513.56|2513.06|2511.41|2510.91|615
1724177700000|2024-08-20 18:15:00|2513.36|2512.86|2514|2513.5|2514.32|2513.9|2512.93|2512.48|572
1724178000000|2024-08-20 18:20:00|2513.99|2513.49|2514.2|2513.7|2514.56|2514.06|2513.71|2513.37|439
1724178300000|2024-08-20 18:25:00|2514.21|2513.71|2514.62|2514.12|2514.79|2514.32|2513.58|2513.08|539
1724178600000|2024-08-20 18:30:00|2514.63|2514.13|2515.26|2514.76|2515.29|2514.85|2513.92|2513.53|412
1724178900000|2024-08-20 18:35:00|2515.27|2514.77|2515.59|2515.09|2515.78|2515.39|2514.51|2514.17|404
1724179200000|2024-08-20 18:40:00|2515.6|2515.1|2514.72|2514.22|2515.69|2515.19|2514.5|2514.12|424
1724179500000|2024-08-20 18:45:00|2514.78|2514.28|2514.94|2514.44|2515.33|2514.94|2513.85|2513.35|415
1724179800000|2024-08-20 18:50:00|2515.06|2514.56|2514.1|2513.6|2515.06|2514.56|2513.68|2513.29|435
1724180100000|2024-08-20 18:55:00|2514.14|2513.64|2513.68|2513.18|2514.14|2513.64|2512.49|2512.15|627
1724180400000|2024-08-20 19:00:00|2513.67|2513.17|2513.2|2512.9|2514.12|2513.73|2513.2|2512.8|493
1724180700000|2024-08-20 19:05:00|2513.19|2512.89|2512.85|2512.35|2513.5|2513.08|2512.64|2512.25|424
1724181000000|2024-08-20 19:10:00|2512.84|2512.34|2512.19|2511.69|2513.53|2513.07|2511.94|2511.59|535
1724181300000|2024-08-20 19:15:00|2512.18|2511.68|2511.77|2511.47|2512.5|2512.05|2511.22|2510.75|516
1724181600000|2024-08-20 19:20:00|2511.88|2511.58|2512.95|2512.45|2513.58|2513.08|2511.71|2511.34|534
1724181900000|2024-08-20 19:25:00|2512.89|2512.59|2513.18|2512.88|2513.67|2513.17|2512.61|2512.22|489
1724182200000|2024-08-20 19:30:00|2513.25|2512.95|2513.56|2513.26|2514.26|2513.8|2513.14|2512.73|508
1724182500000|2024-08-20 19:35:00|2513.55|2513.25|2513.52|2513.02|2513.73|2513.43|2513.04|2512.65|473
1724182800000|2024-08-20 19:40:00|2513.43|2513.13|2513.98|2513.68|2514.5|2514.11|2513.32|2512.9|505
1724183100000|2024-08-20 19:45:00|2514.14|2513.84|2513.68|2513.18|2514.51|2514.1|2513.52|2513.15|534
1724183400000|2024-08-20 19:50:00|2513.69|2513.19|2514.73|2514.23|2515.01|2514.69|2513.67|2513.19|443
1724183700000|2024-08-20 19:55:00|2514.6|2514.3|2515.29|2514.99|2515.59|2515.19|2514.58|2514.13|597
1724184000000|2024-08-20 20:00:00|2515.23|2514.93|2515.47|2514.97|2515.87|2515.45|2515.08|2514.78|355
1724184300000|2024-08-20 20:05:00|2515.35|2514.85|2516.16|2515.66|2516.62|2516.2|2515.26|2514.85|342
1724184600000|2024-08-20 20:10:00|2516.17|2515.67|2516.3|2515.8|2516.31|2515.89|2515.69|2515.29|224
1724184900000|2024-08-20 20:15:00|2516.31|2515.81|2516.83|2516.33|2516.93|2516.57|2516.03|2515.64|182
1724185200000|2024-08-20 20:20:00|2516.84|2516.34|2516.71|2516.41|2516.91|2516.47|2516.52|2516.13|177
1724185500000|2024-08-20 20:25:00|2516.77|2516.47|2516.73|2516.23|2517.21|2516.83|2516.32|2515.92|226
1724185800000|2024-08-20 20:30:00|2516.74|2516.24|2516.84|2516.34|2516.94|2516.54|2516.43|2515.93|258
1724186100000|2024-08-20 20:35:00|2516.74|2516.44|2516.21|2515.91|2516.81|2516.44|2515.83|2515.45|264
1724186400000|2024-08-20 20:40:00|2516.31|2515.81|2516.63|2516.33|2516.77|2516.4|2516.23|2515.78|230
1724186700000|2024-08-20 20:45:00|2516.59|2516.29|2516.13|2515.63|2516.69|2516.31|2516.02|2515.6|194
1724187000000|2024-08-20 20:50:00|2516.15|2515.65|2514.46|2513.96|2516.17|2515.74|2514.22|2513.72|265
1724187300000|2024-08-20 20:55:00|2514.48|2513.98|2514.26|2513.76|2514.75|2514.3|2513.81|2513.31|263
1724191200000|2024-08-20 22:00:00|2513.75|2513.45|2514.25|2513.75|2514.55|2514.17|2513.62|2513.18|115
1724191500000|2024-08-20 22:05:00|2514.23|2513.73|2514.25|2513.75|2514.3|2513.9|2513.7|2513.2|92
1724191800000|2024-08-20 22:10:00|2514.24|2513.74|2514.44|2514.14|2514.95|2514.52|2514.07|2513.63|123
1724192100000|2024-08-20 22:15:00|2514.43|2514.13|2515.07|2514.57|2515.29|2514.95|2514.43|2514.03|124
1724192400000|2024-08-20 22:20:00|2515.08|2514.58|2515.43|2515.13|2515.5|2515.13|2514.96|2514.57|90
1724192700000|2024-08-20 22:25:00|2515.4|2515.1|2515.83|2515.53|2516.08|2515.68|2515.36|2514.96|148
1724193000000|2024-08-20 22:30:00|2515.87|2515.57|2515.5|2515.2|2515.98|2515.6|2515.48|2515.08|117
1724193300000|2024-08-20 22:35:00|2515.4|2515.1|2515.03|2514.53|2515.55|2515.22|2514.91|2514.52|107
1724193600000|2024-08-20 22:40:00|2515.02|2514.52|2515.41|2514.91|2515.49|2515.1|2514.97|2514.52|108
1724193900000|2024-08-20 22:45:00|2515.42|2514.92|2514.8|2514.3|2515.53|2515.2|2514.69|2514.3|102
1724194200000|2024-08-20 22:50:00|2514.71|2514.41|2515.29|2514.79|2515.52|2515.14|2514.67|2514.3|147
1724194500000|2024-08-20 22:55:00|2515.13|2514.83|2515.1|2514.6|2515.44|2515.09|2514.89|2514.53|130
1724194800000|2024-08-20 23:00:00|2514.9|2514.5|2514.21|2513.71|2515|2514.51|2514.01|2513.65|136
1724195100000|2024-08-20 23:05:00|2514.23|2513.73|2514.59|2514.09|2514.73|2514.29|2514.1|2513.7|116
1724195400000|2024-08-20 23:10:00|2514.6|2514.1|2514.69|2514.39|2515.1|2514.74|2513.88|2513.58|144
1724195700000|2024-08-20 23:15:00|2514.73|2514.23|2514.94|2514.64|2514.99|2514.69|2514.23|2513.89|110
1724196000000|2024-08-20 23:20:00|2514.95|2514.65|2515.38|2515.08|2515.47|2515.16|2514.95|2514.64|113
1724196300000|2024-08-20 23:25:00|2515.39|2515.09|2516.19|2515.89|2516.37|2515.95|2515.37|2514.97|203
1724196600000|2024-08-20 23:30:00|2516.25|2515.75|2516.12|2515.82|2516.3|2516|2515.64|2515.34|233
1724196900000|2024-08-20 23:35:00|2516.1|2515.8|2515.52|2515.22|2516.29|2515.91|2515.26|2514.96|158
1724197200000|2024-08-20 23:40:00|2515.49|2515.19|2515.01|2514.71|2515.5|2515.2|2514.87|2514.49|88
1724197500000|2024-08-20 23:45:00|2515.2|2514.9|2514.77|2514.47|2515.4|2515.05|2514.75|2514.35|124
1724197800000|2024-08-20 23:50:00|2514.73|2514.43|2514.15|2513.85|2514.83|2514.43|2513.93|2513.6|187
1724198100000|2024-08-20 23:55:00|2514.07|2513.77|2513.16|2512.86|2514.3|2513.94|2513.05|2512.73|319
1724198400000|2024-08-21 00:00:00|2513.26|2512.76|2513.32|2512.82|2514.12|2513.73|2512.81|2512.51|429
1724198700000|2024-08-21 00:05:00|2513.29|2512.79|2513.79|2513.49|2514.05|2513.65|2512.83|2512.49|224
1724199000000|2024-08-21 00:10:00|2513.94|2513.44|2513.56|2513.26|2514.13|2513.7|2513.13|2512.83|343
1724199300000|2024-08-21 00:15:00|2513.53|2513.23|2513.88|2513.58|2514.23|2513.93|2513.38|2513.08|229
1724199600000|2024-08-21 00:20:00|2513.87|2513.57|2513.95|2513.65|2514.4|2514.06|2513.78|2513.48|195
1724199900000|2024-08-21 00:25:00|2514.04|2513.54|2515.07|2514.77|2515.21|2514.91|2513.82|2513.52|268
1724200200000|2024-08-21 00:30:00|2515.06|2514.76|2515.15|2514.65|2515.69|2515.37|2514.87|2514.5|402
1724200500000|2024-08-21 00:35:00|2515.06|2514.76|2514.69|2514.39|2516.2|2515.86|2514.65|2514.35|419
1724200800000|2024-08-21 00:40:00|2514.7|2514.4|2514.73|2514.43|2515|2514.63|2514.34|2514.04|327
1724201100000|2024-08-21 00:45:00|2514.75|2514.45|2513.97|2513.67|2514.9|2514.6|2513.97|2513.64|349
1724201400000|2024-08-21 00:50:00|2513.98|2513.68|2513.2|2512.9|2514.36|2513.97|2513.17|2512.83|319
1724201700000|2024-08-21 00:55:00|2513.1|2512.8|2513.8|2513.3|2513.96|2513.59|2512.74|2512.44|404
1724202000000|2024-08-21 01:00:00|2513.83|2513.53|2514.98|2514.68|2515.64|2515.28|2512.98|2512.53|876
1724202300000|2024-08-21 01:05:00|2515.01|2514.71|2516.09|2515.79|2516.51|2516.12|2514.66|2514.36|711
1724202600000|2024-08-21 01:10:00|2516.07|2515.77|2513.49|2513.19|2516.71|2516.37|2513.38|2513.08|659
1724202900000|2024-08-21 01:15:00|2513.47|2513.17|2513.28|2512.98|2514.31|2513.93|2512.08|2511.78|610
1724203200000|2024-08-21 01:20:00|2513.42|2513.12|2512.85|2512.35|2514.23|2513.83|2512.18|2511.88|630
1724203500000|2024-08-21 01:25:00|2512.78|2512.48|2512.8|2512.3|2513.62|2513.26|2512.51|2512.1|521
1724203800000|2024-08-21 01:30:00|2512.64|2512.34|2511.36|2511.06|2513.2|2512.85|2511.06|2510.76|688
1724204100000|2024-08-21 01:35:00|2511.37|2511.07|2512.59|2512.29|2513.41|2513.02|2511.2|2510.8|660
1724204400000|2024-08-21 01:40:00|2512.62|2512.32|2514.01|2513.71|2514.85|2514.49|2511.95|2511.65|602
1724204700000|2024-08-21 01:45:00|2514|2513.7|2516.83|2516.53|2517.16|2516.84|2514|2513.7|614
1724205000000|2024-08-21 01:50:00|2516.82|2516.52|2517.03|2516.73|2517.28|2516.92|2516.6|2516.3|503
1724205300000|2024-08-21 01:55:00|2517.06|2516.76|2517.02|2516.72|2517.31|2517.01|2516.66|2516.36|554
1724205600000|2024-08-21 02:00:00|2517.04|2516.74|2516.85|2516.55|2518.27|2517.97|2516.69|2516.31|720
1724205900000|2024-08-21 02:05:00|2516.78|2516.48|2519.32|2519.02|2519.56|2519.26|2516.74|2516.44|663
1724206200000|2024-08-21 02:10:00|2519.33|2519.03|2519.87|2519.57|2519.9|2519.57|2518.38|2518.08|475
1724206500000|2024-08-21 02:15:00|2519.89|2519.59|2519.38|2519.08|2520.25|2519.85|2519.3|2518.86|385
1724206800000|2024-08-21 02:20:00|2519.35|2519.05|2518.66|2518.16|2519.61|2519.18|2518.49|2518.14|310
1724207100000|2024-08-21 02:25:00|2518.55|2518.25|2517.82|2517.32|2518.67|2518.26|2517.69|2517.29|247
1724207400000|2024-08-21 02:30:00|2517.73|2517.43|2518.82|2518.32|2518.97|2518.63|2516.11|2515.81|749
1724207700000|2024-08-21 02:35:00|2518.76|2518.46|2517.81|2517.31|2519.09|2518.66|2517.24|2516.92|586
1724208000000|2024-08-21 02:40:00|2517.8|2517.3|2517.93|2517.63|2518.5|2518.14|2517.64|2517.3|324
1724208300000|2024-08-21 02:45:00|2518.01|2517.51|2518.68|2518.38|2518.71|2518.38|2517.25|2516.9|415
1724208600000|2024-08-21 02:50:00|2518.66|2518.36|2518.11|2517.81|2518.83|2518.53|2517.57|2517.27|538
1724208900000|2024-08-21 02:55:00|2518.13|2517.83|2519.64|2519.34|2519.66|2519.36|2517.89|2517.59|373
1724209200000|2024-08-21 03:00:00|2519.57|2519.27|2516.91|2516.41|2519.73|2519.37|2516.35|2516.05|569
1724209500000|2024-08-21 03:05:00|2516.92|2516.42|2516.02|2515.72|2517.18|2516.82|2515.64|2515.34|413
1724209800000|2024-08-21 03:10:00|2516.06|2515.76|2515.57|2515.27|2516.35|2515.95|2515.09|2514.79|371
1724210100000|2024-08-21 03:15:00|2515.37|2515.07|2514.09|2513.79|2515.8|2515.4|2513.89|2513.59|416
1724210400000|2024-08-21 03:20:00|2514.12|2513.82|2514.53|2514.23|2515.09|2514.79|2513.77|2513.4|435
1724210700000|2024-08-21 03:25:00|2514.5|2514.2|2513.75|2513.45|2514.86|2514.51|2513.75|2513.45|443
1724211000000|2024-08-21 03:30:00|2513.73|2513.43|2515.1|2514.8|2515.41|2515.11|2513.32|2512.98|498
1724211300000|2024-08-21 03:35:00|2515.13|2514.83|2517.24|2516.94|2517.37|2516.99|2515.07|2514.69|407
1724211600000|2024-08-21 03:40:00|2517.4|2516.9|2516.64|2516.34|2517.91|2517.61|2516.35|2515.98|348
1724211900000|2024-08-21 03:45:00|2516.72|2516.22|2517.07|2516.77|2517.14|2516.84|2516.25|2515.95|291
1724212200000|2024-08-21 03:50:00|2517.2|2516.7|2518.47|2518.17|2518.56|2518.22|2517.11|2516.7|284
1724212500000|2024-08-21 03:55:00|2518.56|2518.06|2517.62|2517.32|2518.76|2518.41|2517.38|2517.03|278
1724212800000|2024-08-21 04:00:00|2517.68|2517.38|2517.38|2517.08|2517.93|2517.56|2517.26|2516.86|207
1724213100000|2024-08-21 04:05:00|2517.37|2517.07|2517.38|2517.08|2517.77|2517.46|2516.8|2516.5|191
1724213400000|2024-08-21 04:10:00|2517.36|2517.06|2517.43|2517.13|2517.74|2517.39|2517.13|2516.74|164
1724213700000|2024-08-21 04:15:00|2517.42|2517.12|2516.74|2516.44|2517.94|2517.59|2516.45|2516.15|200
1724214000000|2024-08-21 04:20:00|2516.72|2516.42|2517.05|2516.75|2517.26|2516.96|2516.49|2516.19|176
1724214300000|2024-08-21 04:25:00|2517.09|2516.79|2516.31|2516.01|2517.68|2517.38|2516.29|2515.99|193
1724214600000|2024-08-21 04:30:00|2516.29|2515.99|2516.76|2516.46|2517.09|2516.79|2516.19|2515.89|204
1724214900000|2024-08-21 04:35:00|2516.84|2516.34|2515.21|2514.91|2516.85|2516.55|2515.21|2514.8|254
1724215200000|2024-08-21 04:40:00|2515.2|2514.9|2514.73|2514.43|2515.41|2515.01|2514.07|2513.68|447
1724215500000|2024-08-21 04:45:00|2514.76|2514.46|2515.24|2514.94|2515.49|2515.14|2514.12|2513.82|585
1724215800000|2024-08-21 04:50:00|2515.28|2514.98|2515.95|2515.65|2516.21|2515.84|2515.22|2514.92|178
1724216100000|2024-08-21 04:55:00|2515.94|2515.64|2516.37|2516.07|2516.6|2516.21|2515.82|2515.43|169
1724216400000|2024-08-21 05:00:00|2516.4|2516.1|2516.26|2515.96|2516.53|2516.23|2516.04|2515.69|179
1724216700000|2024-08-21 05:05:00|2516.27|2515.97|2517.03|2516.73|2517.21|2516.88|2516.27|2515.97|155
1724217000000|2024-08-21 05:10:00|2517.01|2516.71|2517.09|2516.79|2517.6|2517.23|2517|2516.61|210
1724217300000|2024-08-21 05:15:00|2517.08|2516.78|2517.12|2516.82|2517.3|2516.9|2516.68|2516.32|244
1724217600000|2024-08-21 05:20:00|2517.11|2516.81|2517.5|2517|2518|2517.6|2517.11|2516.71|208
1724217900000|2024-08-21 05:25:00|2517.48|2516.98|2516.21|2515.91|2517.48|2517|2515.87|2515.42|287
1724218200000|2024-08-21 05:30:00|2516.13|2515.83|2516.85|2516.55|2517.27|2516.97|2516.06|2515.66|528
1724218500000|2024-08-21 05:35:00|2516.87|2516.57|2517.59|2517.09|2518.11|2517.74|2516.03|2515.65|478
1724218800000|2024-08-21 05:40:00|2517.46|2517.16|2518.03|2517.73|2518.03|2517.73|2516.74|2516.43|532
1724219100000|2024-08-21 05:45:00|2518.1|2517.8|2517.24|2516.94|2518.63|2518.33|2516.51|2516.21|515
1724219400000|2024-08-21 05:50:00|2517.19|2516.89|2515.79|2515.49|2517.54|2517.15|2515.67|2515.33|346
1724219700000|2024-08-21 05:55:00|2515.95|2515.45|2515.44|2515.14|2515.95|2515.58|2515.2|2514.8|460
1724220000000|2024-08-21 06:00:00|2515.46|2515.16|2515.9|2515.6|2516.6|2516.3|2515.43|2515.11|385
1724220300000|2024-08-21 06:05:00|2516|2515.5|2513.49|2513.19|2516|2515.56|2513.34|2513.04|368
1724220600000|2024-08-21 06:10:00|2513.47|2513.17|2514.08|2513.78|2514.25|2513.88|2512.05|2511.75|705
1724220900000|2024-08-21 06:15:00|2514.09|2513.79|2514.83|2514.53|2514.85|2514.55|2513.7|2513.39|379
1724221200000|2024-08-21 06:20:00|2514.82|2514.52|2518.12|2517.82|2518.23|2517.93|2514.35|2514.05|579
1724221500000|2024-08-21 06:25:00|2518.1|2517.8|2519.4|2518.9|2519.4|2519.07|2517.13|2516.77|766
1724221800000|2024-08-21 06:30:00|2519.32|2519.02|2517.39|2517.09|2519.78|2519.48|2517.39|2517.09|646
1724222100000|2024-08-21 06:35:00|2517.42|2517.12|2517.63|2517.33|2518.8|2518.43|2516.92|2516.62|542
1724222400000|2024-08-21 06:40:00|2517.72|2517.22|2515.47|2515.17|2517.84|2517.46|2515.38|2515.08|577
1724222700000|2024-08-21 06:45:00|2515.44|2515.14|2515.57|2515.27|2516.35|2515.96|2514.51|2514.21|561
1724223000000|2024-08-21 06:50:00|2515.55|2515.25|2514.63|2514.33|2516.3|2515.95|2514.5|2514.11|542
1724223300000|2024-08-21 06:55:00|2514.66|2514.36|2514.69|2514.39|2514.93|2514.54|2513.8|2513.45|595
1724223600000|2024-08-21 07:00:00|2514.65|2514.35|2513.9|2513.6|2515.04|2514.74|2513.03|2512.73|615
1724223900000|2024-08-21 07:05:00|2513.94|2513.64|2514.06|2513.76|2514.9|2514.6|2513.4|2513.1|507
1724224200000|2024-08-21 07:10:00|2514.05|2513.75|2515.94|2515.64|2515.96|2515.66|2513.87|2513.57|493
1724224500000|2024-08-21 07:15:00|2515.9|2515.6|2515.59|2515.29|2516.15|2515.85|2515.31|2514.96|318
1724224800000|2024-08-21 07:20:00|2515.61|2515.31|2517.16|2516.86|2517.23|2516.91|2515.61|2515.17|305
1724225100000|2024-08-21 07:25:00|2517.04|2516.74|2514.11|2513.81|2517.04|2516.74|2514.05|2513.75|431
1724225400000|2024-08-21 07:30:00|2514.09|2513.79|2511.95|2511.65|2514.3|2514|2511.91|2511.61|597
1724225700000|2024-08-21 07:35:00|2511.87|2511.57|2512.82|2512.52|2514.37|2514|2511.82|2511.42|586
1724226000000|2024-08-21 07:40:00|2513|2512.7|2509.4|2508.9|2513.15|2512.85|2509.13|2508.83|592
1724226300000|2024-08-21 07:45:00|2509.33|2509.03|2510.02|2509.72|2510.66|2510.36|2508.37|2508.07|690
1724226600000|2024-08-21 07:50:00|2510.04|2509.74|2509.72|2509.42|2510.53|2510.23|2509.46|2509.16|522
1724226900000|2024-08-21 07:55:00|2509.73|2509.43|2509.95|2509.65|2510.94|2510.64|2508.82|2508.52|568
1724227200000|2024-08-21 08:00:00|2509.93|2509.63|2511.63|2511.33|2511.77|2511.47|2509.11|2508.72|673
1724227500000|2024-08-21 08:05:00|2511.68|2511.38|2510.24|2509.94|2512.61|2512.31|2510.17|2509.87|572
1724227800000|2024-08-21 08:10:00|2510.33|2509.83|2510.69|2510.39|2510.7|2510.4|2509.22|2508.9|471
1724228100000|2024-08-21 08:15:00|2510.74|2510.44|2509.16|2508.86|2511.16|2510.86|2508.67|2508.35|441
1724228400000|2024-08-21 08:20:00|2509.17|2508.87|2509.35|2509.05|2509.76|2509.46|2507.69|2507.35|408
1724228700000|2024-08-21 08:25:00|2509.34|2509.04|2509.64|2509.34|2509.75|2509.45|2509.13|2508.83|258
1724229000000|2024-08-21 08:30:00|2509.54|2509.24|2509.55|2509.25|2510.34|2510.04|2508.95|2508.65|323
1724229300000|2024-08-21 08:35:00|2509.54|2509.24|2509.25|2508.95|2509.56|2509.26|2509.01|2508.71|272
1724229600000|2024-08-21 08:40:00|2509.23|2508.93|2509.34|2508.84|2509.82|2509.52|2508.93|2508.63|257
1724229900000|2024-08-21 08:45:00|2509.35|2508.85|2509.86|2509.56|2510.1|2509.72|2508.45|2508.05|331
1724230200000|2024-08-21 08:50:00|2509.85|2509.55|2508.7|2508.4|2509.99|2509.6|2508.52|2508.22|348
1724230500000|2024-08-21 08:55:00|2508.71|2508.41|2507.53|2507.23|2509|2508.7|2507.07|2506.77|500
1724230800000|2024-08-21 09:00:00|2507.54|2507.24|2506.93|2506.63|2508.24|2507.94|2506.93|2506.63|417
1724231100000|2024-08-21 09:05:00|2506.94|2506.64|2506.76|2506.46|2507.14|2506.8|2505.4|2505.1|571
1724231400000|2024-08-21 09:10:00|2506.81|2506.51|2507.05|2506.55|2507.24|2506.94|2506.52|2506.22|280
1724231700000|2024-08-21 09:15:00|2506.95|2506.65|2507.8|2507.5|2507.88|2507.58|2506.7|2506.4|361
1724232000000|2024-08-21 09:20:00|2507.85|2507.55|2509.12|2508.82|2509.19|2508.89|2507.83|2507.53|379
1724232300000|2024-08-21 09:25:00|2509.22|2508.72|2508.83|2508.33|2509.5|2509.13|2508.27|2507.95|419
1724232600000|2024-08-21 09:30:00|2508.69|2508.39|2508.6|2508.3|2509.12|2508.82|2507.74|2507.36|517
1724232900000|2024-08-21 09:35:00|2508.66|2508.36|2507.59|2507.29|2508.69|2508.39|2507.48|2507.18|318
1724233200000|2024-08-21 09:40:00|2507.61|2507.31|2506.32|2506.02|2507.69|2507.36|2506.32|2506.02|318
1724233500000|2024-08-21 09:45:00|2506.33|2506.03|2505.82|2505.52|2507.19|2506.89|2505.8|2505.5|247
1724233800000|2024-08-21 09:50:00|2505.88|2505.58|2505.47|2505.17|2506.71|2506.4|2504.78|2504.48|499
1724234100000|2024-08-21 09:55:00|2505.48|2505.18|2505.91|2505.61|2506.91|2506.61|2505.42|2505.12|472
1724234400000|2024-08-21 10:00:00|2505.95|2505.45|2506.11|2505.81|2506.27|2505.93|2504.77|2504.35|443
1724234700000|2024-08-21 10:05:00|2506.09|2505.79|2505.7|2505.4|2506.33|2505.94|2505.56|2505.26|394
1724235000000|2024-08-21 10:10:00|2505.62|2505.32|2505.92|2505.62|2506.68|2506.38|2505.55|2505.25|365
1724235300000|2024-08-21 10:15:00|2505.91|2505.61|2505.67|2505.37|2506.53|2506.23|2505.23|2504.93|292
1724235600000|2024-08-21 10:20:00|2505.66|2505.36|2507.43|2507.13|2507.43|2507.13|2505.56|2505.26|341
1724235900000|2024-08-21 10:25:00|2507.41|2507.11|2507.83|2507.53|2508.09|2507.79|2507.11|2506.81|410
1724236200000|2024-08-21 10:30:00|2507.85|2507.55|2508.6|2508.3|2509.14|2508.84|2507.4|2507.1|434
1724236500000|2024-08-21 10:35:00|2508.63|2508.13|2508.2|2507.9|2508.63|2508.29|2507.59|2507.28|290
1724236800000|2024-08-21 10:40:00|2508.18|2507.88|2509.31|2509.01|2509.4|2509.1|2507.9|2507.6|506
1724237100000|2024-08-21 10:45:00|2509.3|2509|2508.46|2508.16|2509.3|2509|2507|2506.7|438
1724237400000|2024-08-21 10:50:00|2508.49|2508.19|2509.12|2508.62|2509.83|2509.53|2508.43|2508.09|377
1724237700000|2024-08-21 10:55:00|2509.01|2508.71|2509.71|2509.21|2509.93|2509.63|2508.57|2508.27|373
1724238000000|2024-08-21 11:00:00|2509.59|2509.29|2507.99|2507.69|2509.66|2509.36|2507.27|2506.96|421
1724238300000|2024-08-21 11:05:00|2508|2507.7|2507.79|2507.49|2508.85|2508.55|2507.79|2507.49|357
1724238600000|2024-08-21 11:10:00|2507.78|2507.48|2508.48|2508.18|2508.58|2508.21|2507.13|2506.83|462
1724238900000|2024-08-21 11:15:00|2508.46|2508.16|2508.73|2508.43|2509.34|2509.04|2507.83|2507.48|390
1724239200000|2024-08-21 11:20:00|2508.72|2508.42|2510.13|2509.83|2510.45|2510.07|2508.72|2508.33|440
1724239500000|2024-08-21 11:25:00|2510.2|2509.9|2509.18|2508.88|2510.83|2510.5|2509.03|2508.58|480
1724239800000|2024-08-21 11:30:00|2509.17|2508.87|2510.39|2510.09|2510.6|2510.19|2508.9|2508.5|366
1724240100000|2024-08-21 11:35:00|2510.46|2510.16|2510.93|2510.63|2511.58|2511.28|2510.46|2510.16|438
1724240400000|2024-08-21 11:40:00|2510.94|2510.64|2511.33|2511.03|2511.92|2511.55|2510.85|2510.55|411
1724240700000|2024-08-21 11:45:00|2511.38|2511.08|2512.98|2512.68|2513.45|2513.15|2511.3|2510.9|492
1724241000000|2024-08-21 11:50:00|2512.96|2512.66|2511.77|2511.47|2513.35|2512.98|2511.72|2511.42|485
1724241300000|2024-08-21 11:55:00|2511.76|2511.46|2512.05|2511.75|2512.39|2512.09|2511.63|2511.33|327
1724241600000|2024-08-21 12:00:00|2511.97|2511.67|2511.52|2511.22|2512.25|2511.95|2511.11|2510.81|400
1724241900000|2024-08-21 12:05:00|2511.62|2511.32|2510.69|2510.39|2512.12|2511.82|2509.85|2509.55|700
1724242200000|2024-08-21 12:10:00|2510.71|2510.41|2511.97|2511.67|2512.64|2512.34|2510.7|2510.4|507
1724242500000|2024-08-21 12:15:00|2511.96|2511.66|2513.34|2513.04|2513.9|2513.6|2511.59|2511.19|591
1724242800000|2024-08-21 12:20:00|2513.36|2513.06|2511.37|2511.07|2513.94|2513.54|2511.07|2510.77|631
1724243100000|2024-08-21 12:25:00|2511.4|2511.1|2510.96|2510.66|2511.75|2511.45|2510.24|2509.94|522
1724243400000|2024-08-21 12:30:00|2511.01|2510.71|2509.93|2509.63|2511.25|2510.95|2509.59|2509.29|596
1724243700000|2024-08-21 12:35:00|2509.75|2509.45|2509.74|2509.44|2509.78|2509.48|2508.43|2508.13|540
1724244000000|2024-08-21 12:40:00|2509.76|2509.46|2508.71|2508.41|2510.76|2510.46|2507.85|2507.55|655
1724244300000|2024-08-21 12:45:00|2508.72|2508.42|2507.67|2507.37|2508.72|2508.42|2507.36|2507.06|394
1724244600000|2024-08-21 12:50:00|2507.65|2507.35|2510.07|2509.77|2510.18|2509.88|2507.65|2507.35|578
1724244900000|2024-08-21 12:55:00|2510.13|2509.83|2510.73|2510.43|2511.1|2510.8|2509.68|2509.38|606
1724245200000|2024-08-21 13:00:00|2510.75|2510.45|2511.56|2511.26|2512.79|2512.41|2510.5|2510.2|873
1724245500000|2024-08-21 13:05:00|2511.57|2511.27|2510.16|2509.86|2513.12|2512.82|2510.16|2509.86|721
1724245800000|2024-08-21 13:10:00|2510.18|2509.88|2509.63|2509.33|2510.89|2510.59|2508.69|2508.39|910
1724246100000|2024-08-21 13:15:00|2509.69|2509.39|2508.59|2508.29|2510.02|2509.72|2507.77|2507.47|697
1724246400000|2024-08-21 13:20:00|2508.62|2508.32|2507.69|2507.39|2509.41|2509.01|2506.67|2506.37|698
1724246700000|2024-08-21 13:25:00|2507.67|2507.37|2506.71|2506.41|2508.24|2507.94|2506.04|2505.74|893
1724247000000|2024-08-21 13:30:00|2506.69|2506.39|2505.04|2504.74|2506.93|2506.63|2501.83|2501.53|1291
1724247300000|2024-08-21 13:35:00|2505.05|2504.75|2504.58|2504.28|2508|2507.7|2504.49|2504.19|1104
1724247600000|2024-08-21 13:40:00|2504.61|2504.31|2498.94|2498.64|2504.72|2504.32|2498.52|2498.22|1212
1724247900000|2024-08-21 13:45:00|2498.93|2498.63|2502.46|2502.16|2502.87|2502.57|2498.18|2497.88|1206
1724248200000|2024-08-21 13:50:00|2502.45|2502.15|2502.33|2502.03|2502.56|2502.26|2500.18|2499.86|1033
1724248500000|2024-08-21 13:55:00|2502.39|2502.09|2503.23|2502.93|2503.59|2503.29|2501.66|2501.36|1057
1724248800000|2024-08-21 14:00:00|2503.11|2502.81|2500.05|2499.75|2503.39|2503.03|2494.22|2492.96|1795
1724249100000|2024-08-21 14:05:00|2500.04|2499.74|2497.99|2497.69|2503.43|2503.13|2495.57|2495.2|1754
1724249400000|2024-08-21 14:10:00|2498.02|2497.72|2505.87|2505.57|2506.58|2506.28|2497.58|2497.21|1656
1724249700000|2024-08-21 14:15:00|2505.77|2505.47|2503.27|2502.97|2506.89|2506.59|2502.27|2501.97|1631
1724250000000|2024-08-21 14:20:00|2503.26|2502.96|2501.43|2501.13|2503.26|2502.96|2499.67|2499.32|1471
1724250300000|2024-08-21 14:25:00|2501.4|2501.1|2500.1|2499.8|2503.91|2503.53|2498.98|2498.68|1398
1724250600000|2024-08-21 14:30:00|2500.14|2499.84|2498.62|2498.32|2501.96|2501.66|2497.28|2496.98|1505
1724250900000|2024-08-21 14:35:00|2498.64|2498.34|2497.53|2497.23|2499.11|2498.81|2496.21|2495.91|1306
1724251200000|2024-08-21 14:40:00|2497.52|2497.22|2499.23|2498.93|2500.31|2500.01|2494.7|2494.4|1342
1724251500000|2024-08-21 14:45:00|2499.29|2498.79|2503.19|2502.89|2503.22|2502.92|2498.62|2498.32|1298
1724251800000|2024-08-21 14:50:00|2503.13|2502.83|2504.87|2504.57|2505.71|2505.41|2502.54|2502.24|1104
1724252100000|2024-08-21 14:55:00|2504.79|2504.49|2501.77|2501.47|2504.92|2504.58|2501.38|2501.08|1151
1724252400000|2024-08-21 15:00:00|2501.74|2501.44|2504.55|2504.25|2505.24|2504.94|2501.66|2501.36|1105
1724252700000|2024-08-21 15:05:00|2504.66|2504.36|2505.08|2504.78|2506.64|2506.33|2504.35|2504.05|1093
1724253000000|2024-08-21 15:10:00|2505.09|2504.79|2505.17|2504.87|2506.16|2505.86|2504.46|2504.16|919
1724253300000|2024-08-21 15:15:00|2505.2|2504.9|2506.8|2506.5|2507.22|2506.92|2503.57|2503.27|842
1724253600000|2024-08-21 15:20:00|2506.81|2506.51|2507.29|2506.99|2508.03|2507.73|2506.1|2505.8|697
1724253900000|2024-08-21 15:25:00|2507.23|2506.93|2507.51|2507.21|2509.08|2508.78|2506.75|2506.45|831
1724254200000|2024-08-21 15:30:00|2507.49|2507.19|2509.12|2508.82|2509.72|2509.36|2507.37|2507.07|714
1724254500000|2024-08-21 15:35:00|2509.23|2508.73|2509.64|2509.34|2509.91|2509.51|2507.85|2507.45|788
1724254800000|2024-08-21 15:40:00|2509.58|2509.28|2508.93|2508.63|2510.08|2509.71|2508.4|2508.1|616
1724255100000|2024-08-21 15:45:00|2508.92|2508.62|2511.27|2510.97|2511.28|2510.98|2508.16|2507.74|701
1724255400000|2024-08-21 15:50:00|2511.17|2510.87|2509.61|2509.31|2511.29|2510.9|2509.18|2508.88|828
1724255700000|2024-08-21 15:55:00|2509.62|2509.32|2508.66|2508.36|2509.62|2509.32|2508.11|2507.79|800
1724256000000|2024-08-21 16:00:00|2508.59|2508.29|2508.15|2507.85|2508.89|2508.56|2507.48|2507.18|875
1724256300000|2024-08-21 16:05:00|2508.14|2507.84|2506.16|2505.86|2508.34|2508.04|2505.96|2505.58|706
1724256600000|2024-08-21 16:10:00|2506.15|2505.85|2504.91|2504.61|2506.18|2505.85|2503.38|2503.08|620
1724256900000|2024-08-21 16:15:00|2504.92|2504.62|2505.46|2505.16|2505.95|2505.6|2504.42|2504.12|696
1724257200000|2024-08-21 16:20:00|2505.47|2505.17|2505.74|2505.44|2505.92|2505.62|2504.43|2504.13|612
1724257500000|2024-08-21 16:25:00|2505.76|2505.46|2507.51|2507.21|2508.16|2507.86|2505.76|2505.46|617
1724257800000|2024-08-21 16:30:00|2507.52|2507.22|2507.37|2507.07|2507.77|2507.27|2506.4|2506.1|489
1724258100000|2024-08-21 16:35:00|2507.35|2507.05|2508.86|2508.56|2508.86|2508.56|2506.71|2506.35|514
1724258400000|2024-08-21 16:40:00|2508.91|2508.61|2506.64|2506.34|2509.1|2508.8|2506.08|2505.7|506
1724258700000|2024-08-21 16:45:00|2506.57|2506.27|2507.42|2506.92|2508.19|2507.84|2505.62|2505.3|575
1724259000000|2024-08-21 16:50:00|2507.31|2507.01|2507.08|2506.78|2507.92|2507.55|2506.6|2506.3|414
1724259300000|2024-08-21 16:55:00|2507.06|2506.76|2507.28|2506.98|2507.58|2507.28|2506.75|2506.37|514
1724259600000|2024-08-21 17:00:00|2507.36|2507.06|2508.42|2508.12|2509.47|2509.17|2507.16|2506.86|657
1724259900000|2024-08-21 17:05:00|2508.41|2508.11|2510.06|2509.76|2510.07|2509.77|2508.02|2507.62|480
1724260200000|2024-08-21 17:10:00|2510.07|2509.77|2510.09|2509.79|2510.57|2510.27|2509.05|2508.65|662
1724260500000|2024-08-21 17:15:00|2510.1|2509.8|2510.11|2509.81|2510.24|2509.89|2509.23|2508.82|473
1724260800000|2024-08-21 17:20:00|2510.15|2509.85|2510.48|2510.18|2511.24|2510.83|2509.64|2509.26|524
1724261100000|2024-08-21 17:25:00|2510.49|2510.19|2509.8|2509.5|2510.81|2510.41|2509.67|2509.37|637
1724261400000|2024-08-21 17:30:00|2509.92|2509.62|2510.64|2510.34|2510.81|2510.51|2509.91|2509.58|515
1724261700000|2024-08-21 17:35:00|2510.65|2510.35|2509.76|2509.46|2510.86|2510.56|2509.69|2509.39|512
1724262000000|2024-08-21 17:40:00|2509.77|2509.47|2509.8|2509.5|2510.46|2510.07|2509.34|2509.04|524
1724262300000|2024-08-21 17:45:00|2509.77|2509.47|2511.37|2511.07|2511.56|2511.26|2509.74|2509.44|521
1724262600000|2024-08-21 17:50:00|2511.43|2511.13|2510.32|2509.82|2511.61|2511.27|2509.86|2509.43|416
1724262900000|2024-08-21 17:55:00|2510.31|2509.81|2509.68|2509.38|2510.72|2510.27|2509.64|2508.4|558
1724263200000|2024-08-21 18:00:00|2509.62|2509.32|2513.53|2513.23|2514.84|2513.48|2509.62|2508.09|784
1724263500000|2024-08-21 18:05:00|2513.51|2513.21|2514.49|2514.19|2514.85|2514.47|2512.95|2512.61|790
1724263800000|2024-08-21 18:10:00|2514.46|2514.16|2516.04|2515.74|2516.18|2515.88|2513.72|2513.36|752
1724264100000|2024-08-21 18:15:00|2516.1|2515.8|2519.14|2518.84|2519.14|2518.84|2515.49|2515.19|817
1724264400000|2024-08-21 18:20:00|2519.1|2518.8|2519|2518.7|2519.37|2519.02|2518.11|2517.73|687
1724264700000|2024-08-21 18:25:00|2519.02|2518.72|2518.87|2518.57|2519.42|2519.04|2517.65|2517.35|840
1724265000000|2024-08-21 18:30:00|2519|2518.5|2517.84|2517.54|2519.1|2518.79|2517.66|2517.28|625
1724265300000|2024-08-21 18:35:00|2517.83|2517.53|2516.34|2516.04|2517.93|2517.56|2515.65|2515.35|647
1724265600000|2024-08-21 18:40:00|2516.42|2516.12|2515.14|2514.84|2516.93|2516.63|2515.03|2514.69|514
1724265900000|2024-08-21 18:45:00|2515.17|2514.87|2516.31|2516.01|2516.7|2516.4|2514.65|2514.27|374
1724266200000|2024-08-21 18:50:00|2516.33|2516.03|2514.97|2514.67|2516.33|2516.03|2514.61|2514.31|397
1724266500000|2024-08-21 18:55:00|2515.05|2514.75|2516.18|2515.88|2516.26|2515.96|2514.75|2514.45|415
1724266800000|2024-08-21 19:00:00|2516.2|2515.9|2513.3|2513|2516.62|2516.32|2513.05|2512.75|667
1724267100000|2024-08-21 19:05:00|2513.29|2512.99|2512.45|2512.15|2513.39|2513.09|2511.99|2511.69|442
1724267400000|2024-08-21 19:10:00|2512.46|2512.16|2513.05|2512.75|2513.72|2513.31|2512.35|2512.05|399
1724267700000|2024-08-21 19:15:00|2513.04|2512.74|2512.52|2512.22|2513.52|2513.22|2512.37|2512.07|411
1724268000000|2024-08-21 19:20:00|2512.44|2512.14|2511.82|2511.52|2512.47|2512.16|2511.14|2510.84|545
1724268300000|2024-08-21 19:25:00|2511.81|2511.51|2512.77|2512.47|2513.05|2512.75|2511.51|2511.21|467
1724268600000|2024-08-21 19:30:00|2512.76|2512.46|2513.43|2513.13|2514|2513.67|2512.62|2512.32|530
1724268900000|2024-08-21 19:35:00|2513.49|2512.99|2513.97|2513.67|2513.97|2513.67|2513.09|2512.79|486
1724269200000|2024-08-21 19:40:00|2513.98|2513.68|2514.88|2514.58|2515|2514.7|2513.77|2513.47|479
1724269500000|2024-08-21 19:45:00|2514.86|2514.56|2514.64|2514.34|2515.87|2515.57|2514.64|2514.34|640
1724269800000|2024-08-21 19:50:00|2514.65|2514.35|2513.2|2512.9|2514.85|2514.44|2513.16|2512.82|542
1724270100000|2024-08-21 19:55:00|2513.21|2512.91|2511.78|2511.48|2513.21|2512.91|2511.58|2511.28|700
1724270400000|2024-08-21 20:00:00|2511.75|2511.45|2511.24|2510.94|2512.62|2512.32|2511.2|2510.76|464
1724270700000|2024-08-21 20:05:00|2511.31|2511.01|2510.35|2510.05|2511.49|2511.19|2510.35|2510.05|411
1724271000000|2024-08-21 20:10:00|2510.34|2510.04|2510.96|2510.66|2511.54|2511.24|2510.03|2509.73|310
1724271300000|2024-08-21 20:15:00|2510.99|2510.69|2511.88|2511.58|2512|2511.7|2510.99|2510.69|248
1724271600000|2024-08-21 20:20:00|2511.87|2511.57|2512.16|2511.86|2512.35|2511.97|2511.69|2511.39|199
1724271900000|2024-08-21 20:25:00|2512.17|2511.87|2511.77|2511.47|2512.3|2512|2511.67|2511.37|299
1724272200000|2024-08-21 20:30:00|2511.78|2511.48|2512.1|2511.8|2512.6|2512.3|2511.5|2511.2|320
1724272500000|2024-08-21 20:35:00|2512.12|2511.82|2511.61|2511.31|2512.39|2512.09|2511.48|2511.14|352
1724272800000|2024-08-21 20:40:00|2511.6|2511.3|2511.33|2511.03|2511.8|2511.5|2510.97|2510.56|362
1724273100000|2024-08-21 20:45:00|2511.37|2511.07|2511.66|2511.36|2511.66|2511.36|2510.97|2510.67|286
1724273400000|2024-08-21 20:50:00|2511.67|2511.37|2511.76|2511.46|2512|2511.62|2511.25|2510.95|236
1724273700000|2024-08-21 20:55:00|2511.75|2511.45|2512.43|2511.93|2512.7|2512.24|2511.69|2511.36|218
1724277600000|2024-08-21 22:00:00|2512.23|2511.73|2512.41|2511.91|2514.4|2513.23|2511.85|2510.87|161
1724277900000|2024-08-21 22:05:00|2512.38|2511.88|2512.73|2512.23|2512.8|2512.3|2512.01|2511.51|289
1724278200000|2024-08-21 22:10:00|2512.72|2512.22|2513.14|2512.64|2513.19|2512.79|2512.48|2511.98|242
1724278500000|2024-08-21 22:15:00|2513.11|2512.61|2513.41|2512.91|2513.78|2513.4|2513.06|2512.61|270
1724278800000|2024-08-21 22:20:00|2513.5|2513|2513.91|2513.41|2513.96|2513.56|2513.44|2512.94|110
1724279100000|2024-08-21 22:25:00|2513.79|2513.49|2513.81|2513.31|2513.95|2513.51|2513.59|2513.21|87
1724279400000|2024-08-21 22:30:00|2513.8|2513.3|2513.59|2513.29|2513.95|2513.55|2513.33|2512.99|99
1724279700000|2024-08-21 22:35:00|2513.69|2513.19|2513.79|2513.49|2514.3|2513.9|2513.55|2513.09|134
1724280000000|2024-08-21 22:40:00|2513.97|2513.47|2513.42|2513.12|2513.97|2513.47|2513.27|2512.89|107
1724280300000|2024-08-21 22:45:00|2513.41|2513.11|2513.52|2513.22|2513.65|2513.28|2513.4|2513|85
1724280600000|2024-08-21 22:50:00|2513.6|2513.1|2513.92|2513.62|2514.01|2513.63|2513.53|2513.1|62
1724280900000|2024-08-21 22:55:00|2513.93|2513.63|2514.26|2513.76|2514.3|2513.91|2513.82|2513.47|84
1724281200000|2024-08-21 23:00:00|2514.28|2513.78|2514.32|2514.02|2514.51|2514.21|2514.08|2513.69|120
1724281500000|2024-08-21 23:05:00|2514.43|2513.93|2514.31|2513.81|2514.71|2514.31|2514.01|2513.61|184
1724281800000|2024-08-21 23:10:00|2514.32|2513.82|2514.1|2513.6|2514.34|2513.9|2513.8|2513.41|108
1724282100000|2024-08-21 23:15:00|2514.11|2513.61|2513.52|2513.02|2514.12|2513.67|2513.48|2513.02|75
1724282400000|2024-08-21 23:20:00|2513.54|2513.24|2514.05|2513.55|2514.26|2513.86|2513.54|2513.13|107
1724282700000|2024-08-21 23:25:00|2514.04|2513.54|2513.71|2513.41|2514.35|2513.95|2513.71|2513.32|89
1724283000000|2024-08-21 23:30:00|2513.72|2513.42|2513.73|2513.23|2513.97|2513.61|2513.63|2513.23|92
1724283300000|2024-08-21 23:35:00|2513.65|2513.35|2513.42|2513.12|2513.91|2513.51|2513.35|2513.01|123
1724283600000|2024-08-21 23:40:00|2513.41|2513.11|2512.85|2512.55|2513.45|2513.11|2512.72|2512.37|137
1724283900000|2024-08-21 23:45:00|2513|2512.5|2513.24|2512.94|2513.39|2513.02|2512.85|2512.5|148
1724284200000|2024-08-21 23:50:00|2513.28|2512.98|2513.35|2512.85|2513.62|2513.23|2513.19|2512.83|187
1724284500000|2024-08-21 23:55:00|2513.21|2512.91|2513.01|2512.71|2513.44|2513.08|2512.54|2512.24|324
1724284800000|2024-08-22 00:00:00|2513.07|2512.77|2513.56|2513.06|2513.74|2513.44|2512.63|2512.23|371
1724285100000|2024-08-22 00:05:00|2513.49|2513.19|2512.63|2512.13|2513.57|2513.19|2512.52|2512.12|358
1724285400000|2024-08-22 00:10:00|2512.61|2512.11|2511.77|2511.47|2512.61|2512.18|2511.69|2511.26|473
1724285700000|2024-08-22 00:15:00|2511.76|2511.46|2512.31|2511.81|2512.34|2511.92|2511.43|2511|289
1724286000000|2024-08-22 00:20:00|2512.3|2511.8|2512.44|2512.14|2512.56|2512.19|2512.01|2511.61|226
1724286300000|2024-08-22 00:25:00|2512.46|2512.16|2512.18|2511.88|2512.97|2512.57|2511.98|2511.68|213
1724286600000|2024-08-22 00:30:00|2512.19|2511.89|2511.65|2511.35|2512.54|2512.24|2511.46|2511.16|228
1724286900000|2024-08-22 00:35:00|2511.67|2511.37|2512.95|2512.65|2513.18|2512.78|2511.66|2511.36|352
1724287200000|2024-08-22 00:40:00|2512.97|2512.67|2513.66|2513.36|2513.96|2513.59|2512.91|2512.61|257
1724287500000|2024-08-22 00:45:00|2513.72|2513.42|2514.2|2513.9|2514.3|2514|2513.16|2512.81|218
1724287800000|2024-08-22 00:50:00|2514.18|2513.88|2514.01|2513.71|2514.97|2514.56|2513.75|2513.35|426
1724288100000|2024-08-22 00:55:00|2513.96|2513.66|2514.06|2513.56|2514.4|2514.06|2513.6|2513.21|405
1724288400000|2024-08-22 01:00:00|2514.05|2513.55|2512.68|2512.38|2514.32|2514.02|2512.37|2511.99|898
1724288700000|2024-08-22 01:05:00|2512.75|2512.45|2511.37|2510.87|2513.18|2512.82|2510.9|2510.6|543
1724289000000|2024-08-22 01:10:00|2511.18|2510.88|2511.53|2511.23|2512.42|2512.04|2510.79|2510.46|600
1724289300000|2024-08-22 01:15:00|2511.56|2511.26|2512.57|2512.27|2512.87|2512.48|2511.52|2511.11|614
1724289600000|2024-08-22 01:20:00|2512.61|2512.11|2512.22|2511.92|2513.26|2512.91|2512.03|2511.66|523
1724289900000|2024-08-22 01:25:00|2512.23|2511.93|2512.87|2512.57|2513.18|2512.82|2511.73|2511.39|464
1724290200000|2024-08-22 01:30:00|2512.81|2512.51|2510.97|2510.47|2513.16|2512.75|2510.3|2510|691
1724290500000|2024-08-22 01:35:00|2510.96|2510.46|2509.82|2509.52|2510.96|2510.5|2509.53|2509.23|621
1724290800000|2024-08-22 01:40:00|2509.89|2509.39|2509.18|2508.68|2510.58|2510.18|2508.51|2508.12|683
1724291100000|2024-08-22 01:45:00|2509.19|2508.69|2508.72|2508.42|2509.89|2509.53|2508.37|2508.07|673
1724291400000|2024-08-22 01:50:00|2508.73|2508.43|2507.78|2507.48|2508.9|2508.58|2507.66|2507.32|563
1724291700000|2024-08-22 01:55:00|2507.77|2507.47|2507.84|2507.54|2508.35|2507.99|2507.28|2506.94|584
1724292000000|2024-08-22 02:00:00|2507.93|2507.43|2508.68|2508.38|2508.82|2508.46|2507.14|2506.75|556
1724292300000|2024-08-22 02:05:00|2508.8|2508.3|2507.66|2507.36|2508.87|2508.57|2507.29|2506.97|568
1724292600000|2024-08-22 02:10:00|2507.6|2507.3|2507.2|2506.9|2507.9|2507.54|2506.49|2506.11|557
1724292900000|2024-08-22 02:15:00|2507.23|2506.93|2506.4|2505.9|2507.41|2507|2506.02|2505.66|415
1724293200000|2024-08-22 02:20:00|2506.24|2505.94|2505.79|2505.29|2506.71|2506.3|2505.38|2505.08|439
1724293500000|2024-08-22 02:25:00|2505.8|2505.3|2503.49|2503.19|2505.86|2505.46|2502.71|2502.41|643
1724293800000|2024-08-22 02:30:00|2503.59|2503.09|2504.05|2503.75|2505.2|2504.89|2503.47|2503.07|699
1724294100000|2024-08-22 02:35:00|2504.02|2503.72|2500.93|2500.63|2504.47|2504.17|2500.83|2500.49|725
1724294400000|2024-08-22 02:40:00|2500.88|2500.58|2501.47|2501.17|2502.25|2501.85|2500.52|2500.22|623
1724294700000|2024-08-22 02:45:00|2501.38|2501.08|2501.05|2500.75|2501.84|2501.42|2500.58|2500.28|585
1724295000000|2024-08-22 02:50:00|2501.14|2500.64|2501.12|2500.62|2502.02|2501.66|2500.37|2500.07|524
1724295300000|2024-08-22 02:55:00|2501|2500.7|2502.49|2502.19|2502.62|2502.32|2500.16|2499.81|702
1724295600000|2024-08-22 03:00:00|2502.43|2502.13|2502.15|2501.65|2503.48|2503.18|2501.43|2501.08|515
1724295900000|2024-08-22 03:05:00|2502.17|2501.67|2502.81|2502.51|2503.93|2503.53|2501.99|2501.61|491
1724296200000|2024-08-22 03:10:00|2502.77|2502.47|2502.59|2502.29|2503.69|2503.33|2502.35|2502.05|487
1724296500000|2024-08-22 03:15:00|2502.65|2502.35|2502.54|2502.04|2502.98|2502.62|2501.4|2501|474
1724296800000|2024-08-22 03:20:00|2502.41|2502.11|2502.39|2501.89|2502.7|2502.31|2501.86|2501.52|422
1724297100000|2024-08-22 03:25:00|2502.36|2501.86|2502.95|2502.65|2503.23|2502.86|2502.09|2501.69|425
1724297400000|2024-08-22 03:30:00|2503.01|2502.71|2503.74|2503.44|2503.74|2503.44|2502.63|2502.21|431
1724297700000|2024-08-22 03:35:00|2503.6|2503.3|2503.92|2503.42|2505.05|2504.66|2503.01|2502.71|546
1724298000000|2024-08-22 03:40:00|2503.91|2503.41|2503.11|2502.81|2504.44|2504.11|2502.88|2502.47|736
1724298300000|2024-08-22 03:45:00|2503.18|2502.68|2502.67|2502.37|2503.56|2503.2|2502.27|2501.92|546
1724298600000|2024-08-22 03:50:00|2502.69|2502.39|2501.91|2501.61|2502.77|2502.43|2501.69|2501.29|358
1724298900000|2024-08-22 03:55:00|2501.94|2501.64|2502.65|2502.15|2502.81|2502.51|2501.94|2501.56|235
1724299200000|2024-08-22 04:00:00|2502.57|2502.27|2502.01|2501.51|2502.63|2502.33|2501.31|2501.01|254
1724299500000|2024-08-22 04:05:00|2501.9|2501.6|2500.68|2500.38|2502.14|2501.73|2500.62|2500.23|327
1724299800000|2024-08-22 04:10:00|2500.63|2500.33|2500.58|2500.28|2501.11|2500.73|2500.53|2500.17|238
1724300100000|2024-08-22 04:15:00|2500.68|2500.18|2501.36|2500.86|2501.46|2501.03|2500.44|2500.08|245
1724300400000|2024-08-22 04:20:00|2501.15|2500.85|2500.8|2500.3|2501.25|2500.85|2500.46|2500.12|230
1724300700000|2024-08-22 04:25:00|2500.81|2500.31|2500.88|2500.58|2501.19|2500.79|2500.49|2500.13|321
1724301000000|2024-08-22 04:30:00|2500.97|2500.47|2501.24|2500.94|2501.5|2501.13|2500.46|2500.09|278
1724301300000|2024-08-22 04:35:00|2501.33|2500.83|2501.72|2501.42|2501.75|2501.45|2499.55|2499.25|455
1724301600000|2024-08-22 04:40:00|2501.74|2501.44|2502.26|2501.76|2502.39|2502.02|2501.48|2501.07|430
1724301900000|2024-08-22 04:45:00|2502.25|2501.75|2501.95|2501.45|2502.25|2501.84|2501.34|2500.99|427
1724302200000|2024-08-22 04:50:00|2501.97|2501.47|2501.86|2501.36|2501.99|2501.49|2501.14|2500.75|385
1724302500000|2024-08-22 04:55:00|2501.87|2501.37|2502.06|2501.76|2502.65|2502.15|2501.83|2501.33|401
1724302800000|2024-08-22 05:00:00|2502.13|2501.83|2502.63|2502.13|2503|2502.53|2502.02|2501.61|556
1724303100000|2024-08-22 05:05:00|2502.65|2502.15|2502|2501.5|2503.02|2502.59|2500.95|2500.65|601
1724303400000|2024-08-22 05:10:00|2501.98|2501.48|2502.84|2502.34|2502.84|2502.45|2501.38|2501.07|441
1724303700000|2024-08-22 05:15:00|2502.85|2502.35|2503.29|2502.79|2503.44|2503.11|2502.5|2502.12|553
1724304000000|2024-08-22 05:20:00|2503.3|2502.8|2503.7|2503.4|2503.91|2503.51|2502.99|2502.49|409
1724304300000|2024-08-22 05:25:00|2503.76|2503.26|2503.67|2503.17|2503.87|2503.52|2503.33|2502.95|467
1724304600000|2024-08-22 05:30:00|2503.75|2503.25|2503.3|2503|2504.15|2503.65|2501.93|2501.58|934
1724304900000|2024-08-22 05:35:00|2503.33|2503.03|2502.9|2502.4|2503.58|2503.19|2502.42|2502.01|948
1724305200000|2024-08-22 05:40:00|2502.93|2502.43|2502.27|2501.77|2502.99|2502.58|2501.04|2500.72|887
1724305500000|2024-08-22 05:45:00|2502.25|2501.75|2502.33|2502.03|2502.41|2502.06|2501.34|2500.96|747
1724305800000|2024-08-22 05:50:00|2502.34|2502.04|2505.31|2505.01|2505.32|2505.02|2502.28|2501.9|866
1724306100000|2024-08-22 05:55:00|2505.39|2504.89|2505.88|2505.38|2506.55|2506.22|2504.45|2504.05|1074
1724306400000|2024-08-22 06:00:00|2505.91|2505.41|2505.5|2505.2|2506.15|2505.8|2504.9|2504.52|870
1724306700000|2024-08-22 06:05:00|2505.53|2505.23|2506.01|2505.71|2506.53|2506.23|2504.7|2504.3|944
1724307000000|2024-08-22 06:10:00|2506.11|2505.61|2507.46|2507.16|2507.48|2507.18|2505.98|2505.58|917
1724307300000|2024-08-22 06:15:00|2507.56|2507.06|2507.83|2507.53|2508.35|2507.96|2506.69|2506.28|954
1724307600000|2024-08-22 06:20:00|2507.89|2507.59|2507.73|2507.23|2508.64|2508.34|2507.03|2506.65|783
1724307900000|2024-08-22 06:25:00|2507.75|2507.25|2510.76|2510.26|2510.89|2510.49|2507.42|2507.12|1031
1724308200000|2024-08-22 06:30:00|2510.87|2510.37|2508.34|2508.04|2510.92|2510.42|2508.02|2507.68|1015
1724308500000|2024-08-22 06:35:00|2508.41|2508.11|2505.66|2505.36|2509.2|2508.78|2505.63|2505.21|1209
1724308800000|2024-08-22 06:40:00|2505.68|2505.16|2505.85|2505.55|2506.54|2506.17|2503.85|2503.35|1293
1724309100000|2024-08-22 06:45:00|2505.82|2505.52|2507.49|2507.19|2508.01|2507.62|2505.61|2505.17|1091
1724309400000|2024-08-22 06:50:00|2507.47|2507.17|2507.79|2507.49|2509.11|2508.79|2506.79|2506.41|974
1724309700000|2024-08-22 06:55:00|2507.8|2507.5|2507.83|2507.33|2508.43|2508.11|2507.44|2507.14|937
1724310000000|2024-08-22 07:00:00|2507.87|2507.37|2508.28|2507.78|2509.52|2509.1|2506.83|2506.43|1148
1724310300000|2024-08-22 07:05:00|2508.3|2507.8|2508.58|2508.28|2508.87|2508.54|2507.94|2507.6|829
1724310600000|2024-08-22 07:10:00|2508.6|2508.3|2508.91|2508.41|2509.73|2509.37|2508.54|2508.06|909
1724310900000|2024-08-22 07:15:00|2509.27|2508.77|2505.98|2505.68|2509.54|2509.24|2505.7|2505.34|1100
1724311200000|2024-08-22 07:20:00|2505.99|2505.69|2505.46|2505.16|2506.21|2505.86|2504.66|2504.36|972
1724311500000|2024-08-22 07:25:00|2505.47|2505.17|2506.19|2505.89|2506.23|2505.9|2505.2|2504.83|830
1724311800000|2024-08-22 07:30:00|2506.18|2505.88|2507.44|2507.14|2508.45|2508.13|2505.74|2505.44|1214
1724312100000|2024-08-22 07:35:00|2507.41|2507.11|2507.24|2506.94|2508.74|2508.36|2506.48|2506.13|981
1724312400000|2024-08-22 07:40:00|2507.26|2506.96|2507.75|2507.45|2507.84|2507.51|2506.42|2506.05|715
1724312700000|2024-08-22 07:45:00|2507.71|2507.41|2509.3|2509|2509.39|2509.01|2507.41|2507.11|743
1724313000000|2024-08-22 07:50:00|2509.36|2508.86|2508.78|2508.48|2509.99|2509.69|2508.37|2508.03|779
1724313300000|2024-08-22 07:55:00|2508.71|2508.41|2507.4|2506.9|2508.93|2508.59|2507.17|2506.85|741
1724313600000|2024-08-22 08:00:00|2507.41|2506.91|2505.83|2505.53|2507.79|2507.41|2504.82|2504.45|1123
1724313900000|2024-08-22 08:05:00|2505.84|2505.54|2505.44|2505.14|2506.28|2505.98|2505.17|2504.85|740
1724314200000|2024-08-22 08:10:00|2505.46|2505.16|2504.67|2504.37|2505.67|2505.36|2504.67|2504.32|947
1724314500000|2024-08-22 08:15:00|2504.66|2504.36|2503.61|2503.31|2505.5|2505.1|2503.57|2503.22|991
1724314800000|2024-08-22 08:20:00|2503.59|2503.29|2504.07|2503.77|2504.31|2503.92|2502.75|2502.43|940
1724315100000|2024-08-22 08:25:00|2504.08|2503.78|2504.16|2503.86|2504.49|2504.19|2503.71|2503.41|730
1724315400000|2024-08-22 08:30:00|2504.19|2503.89|2503.51|2503.01|2504.9|2504.56|2503.37|2503.01|855
1724315700000|2024-08-22 08:35:00|2503.41|2503.11|2504.97|2504.47|2504.99|2504.6|2502.71|2502.41|782
1724316000000|2024-08-22 08:40:00|2504.99|2504.49|2503.97|2503.67|2505|2504.56|2502.92|2502.59|920
1724316300000|2024-08-22 08:45:00|2503.98|2503.68|2503.81|2503.51|2504.57|2504.09|2503.24|2502.89|770
1724316600000|2024-08-22 08:50:00|2503.82|2503.52|2503.46|2503.16|2504.12|2503.75|2503.12|2502.79|708
1724316900000|2024-08-22 08:55:00|2503.44|2503.14|2503.84|2503.54|2504.47|2504|2502.85|2502.5|818
1724317200000|2024-08-22 09:00:00|2503.85|2503.55|2502.28|2501.98|2504.41|2504.1|2502.24|2501.87|1038
1724317500000|2024-08-22 09:05:00|2502.27|2501.97|2501.87|2501.57|2502.76|2502.46|2501.51|2501.15|871
1724317800000|2024-08-22 09:10:00|2501.88|2501.58|2501.87|2501.57|2502.64|2502.23|2501.4|2501.1|964
1724318100000|2024-08-22 09:15:00|2501.88|2501.58|2505|2504.5|2505.1|2504.73|2501.82|2501.43|962
1724318400000|2024-08-22 09:20:00|2505.01|2504.51|2504.83|2504.53|2505.64|2505.14|2504.29|2503.93|852
1724318700000|2024-08-22 09:25:00|2504.85|2504.55|2505.32|2505.02|2505.89|2505.53|2504.15|2503.79|927
1724319000000|2024-08-22 09:30:00|2505.31|2505.01|2506.06|2505.76|2507.35|2506.94|2504.75|2504.45|844
1724319300000|2024-08-22 09:35:00|2506.16|2505.66|2506.85|2506.55|2506.88|2506.57|2505.92|2505.51|811
1724319600000|2024-08-22 09:40:00|2506.82|2506.52|2507.6|2507.3|2508.27|2507.96|2506.59|2506.28|936
1724319900000|2024-08-22 09:45:00|2507.59|2507.29|2506.68|2506.38|2507.86|2507.46|2506.35|2506.05|850
1724320200000|2024-08-22 09:50:00|2506.64|2506.34|2506.09|2505.79|2506.99|2506.69|2505.74|2505.36|888
1724320500000|2024-08-22 09:55:00|2506.05|2505.75|2507.48|2507.18|2507.94|2507.54|2505.93|2505.53|651
1724320800000|2024-08-22 10:00:00|2507.55|2507.25|2507.73|2507.43|2508.84|2508.44|2506.89|2506.59|629
1724321100000|2024-08-22 10:05:00|2507.77|2507.47|2507.14|2506.84|2507.83|2507.47|2506.79|2506.4|702
1724321400000|2024-08-22 10:10:00|2507.13|2506.83|2507.05|2506.75|2507.81|2507.43|2506.91|2506.51|673
1724321700000|2024-08-22 10:15:00|2507.06|2506.76|2507.28|2506.98|2507.57|2507.27|2506.39|2505.99|636
1724322000000|2024-08-22 10:20:00|2507.37|2506.87|2507.32|2507.02|2507.99|2507.66|2507.01|2506.6|691
1724322300000|2024-08-22 10:25:00|2507.34|2507.04|2508.01|2507.71|2508.91|2508.58|2507.26|2506.96|708
1724322600000|2024-08-22 10:30:00|2508.04|2507.74|2508.95|2508.65|2509.35|2509|2507.93|2507.52|671
1724322900000|2024-08-22 10:35:00|2508.94|2508.64|2507.93|2507.43|2509.4|2509.03|2507.9|2507.4|608
1724323200000|2024-08-22 10:40:00|2507.94|2507.44|2508.14|2507.84|2508.33|2507.95|2507.28|2506.89|581
1724323500000|2024-08-22 10:45:00|2508.15|2507.85|2507.77|2507.27|2508.25|2507.89|2507.15|2506.75|601
1724323800000|2024-08-22 10:50:00|2507.66|2507.36|2507.92|2507.62|2508.02|2507.67|2507.41|2507.02|580
1724324100000|2024-08-22 10:55:00|2507.93|2507.63|2505.53|2505.23|2508.19|2507.76|2505.43|2505.05|846
1724324400000|2024-08-22 11:00:00|2505.52|2505.22|2505.32|2504.82|2505.7|2505.37|2503.87|2503.46|939
1724324700000|2024-08-22 11:05:00|2505.31|2504.81|2505.35|2504.85|2506.32|2505.82|2504.18|2503.77|1046
1724325000000|2024-08-22 11:10:00|2505.36|2504.86|2504.66|2504.36|2505.45|2505.06|2504.47|2504.08|589
1724325300000|2024-08-22 11:15:00|2504.67|2504.37|2504.75|2504.25|2505.07|2504.73|2503.58|2503.28|625
1724325600000|2024-08-22 11:20:00|2504.6|2504.3|2505.11|2504.81|2506.2|2505.9|2504.6|2504.3|694
1724325900000|2024-08-22 11:25:00|2505.1|2504.8|2504.43|2504.13|2505.45|2505.12|2504.07|2503.77|595
1724326200000|2024-08-22 11:30:00|2504.44|2504.14|2502.81|2502.31|2504.64|2504.24|2502.25|2501.86|885
1724326500000|2024-08-22 11:35:00|2502.82|2502.32|2500.43|2499.93|2502.83|2502.5|2498.35|2497.99|1098
1724326800000|2024-08-22 11:40:00|2500.44|2499.94|2502.15|2501.65|2502.5|2502.07|2500.2|2499.7|1018
1724327100000|2024-08-22 11:45:00|2502.16|2501.66|2502.01|2501.71|2502.71|2502.33|2501.45|2501.13|889
1724327400000|2024-08-22 11:50:00|2502.02|2501.72|2500.15|2499.85|2502.09|2501.76|2500.15|2499.85|974
1724327700000|2024-08-22 11:55:00|2500.13|2499.83|2499.82|2499.52|2501.09|2500.76|2499.71|2499.4|988
1724328000000|2024-08-22 12:00:00|2499.85|2499.55|2498.46|2498.16|2501.56|2501.26|2498.33|2497.99|1255
1724328300000|2024-08-22 12:05:00|2498.44|2498.14|2497.56|2497.26|2499.97|2499.58|2497.49|2497.1|961
1724328600000|2024-08-22 12:10:00|2497.58|2497.28|2497.62|2497.32|2498.21|2497.87|2496.47|2496.1|1052
1724328900000|2024-08-22 12:15:00|2497.69|2497.39|2499.41|2498.91|2499.41|2499.06|2497.44|2497.14|990
1724329200000|2024-08-22 12:20:00|2499.42|2498.92|2498.45|2498.15|2500.05|2499.75|2497.36|2497|1249
1724329500000|2024-08-22 12:25:00|2498.43|2498.13|2498.79|2498.29|2499.5|2498.45|2497.99|2497.31|790
1724329800000|2024-08-22 12:30:00|2498.8|2498.3|2500.8|2500.5|2503.29|2500.59|2495.68|2495.18|1710
1724330100000|2024-08-22 12:35:00|2500.76|2500.46|2503.83|2503.53|2504.4|2504.1|2500.54|2500.21|1507
1724330400000|2024-08-22 12:40:00|2503.84|2503.54|2503.12|2502.82|2504.25|2503.85|2502.4|2502.03|1304
1724330700000|2024-08-22 12:45:00|2503.15|2502.85|2501.85|2501.55|2503.57|2503.17|2500.2|2499.82|1230
1724331000000|2024-08-22 12:50:00|2501.8|2501.5|2502.62|2502.32|2502.79|2502.48|2499.86|2499.36|1219
1724331300000|2024-08-22 12:55:00|2502.6|2502.3|2500.89|2500.59|2502.6|2502.3|2500.7|2500.4|1160
1724331600000|2024-08-22 13:00:00|2500.92|2500.62|2498.98|2498.68|2501.84|2501.43|2498.97|2498.67|1440
1724331900000|2024-08-22 13:05:00|2498.99|2498.69|2499.74|2499.44|2501.71|2501.37|2498.06|2497.76|1304
1724332200000|2024-08-22 13:10:00|2499.75|2499.45|2498.93|2498.63|2500.51|2500.17|2497.88|2497.58|1169
1724332500000|2024-08-22 13:15:00|2499.12|2498.82|2497.73|2497.23|2499.38|2499.05|2496.16|2495.78|1288
1724332800000|2024-08-22 13:20:00|2497.76|2497.26|2494.28|2493.98|2498.06|2497.63|2491.61|2491.31|1345
1724333100000|2024-08-22 13:25:00|2494.09|2493.79|2493.22|2492.92|2494.54|2494.14|2492.89|2492.52|1136
1724333400000|2024-08-22 13:30:00|2493.24|2492.94|2486.55|2486.05|2493.24|2492.94|2484.12|2483.82|1838
1724333700000|2024-08-22 13:35:00|2486.47|2486.17|2486.41|2486.11|2489.54|2489.22|2485.86|2485.53|1828
1724334000000|2024-08-22 13:40:00|2486.46|2486.16|2488.36|2486.33|2488.36|2487.9|2484.25|2483.84|1430
1724334300000|2024-08-22 13:45:00|2486.47|2486.21|2486.47|2485.97|2487.43|2486.57|2483.26|2482.96|1819
1724334600000|2024-08-22 13:50:00|2486.36|2485.86|2489.21|2488.91|2490.38|2490.08|2486.36|2485.86|1683
1724334900000|2024-08-22 13:55:00|2489.24|2488.94|2488.07|2487.57|2490.32|2489.98|2486.12|2485.81|1333
1724335200000|2024-08-22 14:00:00|2488.08|2487.58|2483.25|2482.95|2488.08|2487.58|2482.44|2482.14|1670
1724335500000|2024-08-22 14:05:00|2483.27|2482.97|2480.92|2480.62|2484.51|2484.13|2480.38|2480.08|1728
1724335800000|2024-08-22 14:10:00|2480.91|2480.61|2475.85|2475.55|2481.57|2481.27|2475.25|2474.95|1814
1724336100000|2024-08-22 14:15:00|2475.83|2475.53|2475.41|2475.11|2478.34|2478.04|2473.74|2473.34|1763
1724336400000|2024-08-22 14:20:00|2475.38|2475.08|2475.49|2475.19|2475.68|2475.38|2471|2470.69|1732
1724336700000|2024-08-22 14:25:00|2475.46|2475.16|2478.08|2477.78|2478.92|2478.62|2475.39|2475.09|1737
1724337000000|2024-08-22 14:30:00|2478.06|2477.76|2473.92|2473.62|2478.45|2478.14|2473.4|2473.07|1611
1724337300000|2024-08-22 14:35:00|2473.93|2473.63|2476.54|2476.24|2477.02|2476.72|2471.87|2471.57|1622
1724337600000|2024-08-22 14:40:00|2476.46|2476.16|2476.74|2476.44|2478.54|2478.24|2476.13|2475.77|1387
1724337900000|2024-08-22 14:45:00|2476.84|2476.54|2478.91|2478.61|2479.55|2479.23|2476.5|2476.2|1488
1724338200000|2024-08-22 14:50:00|2478.89|2478.59|2480.67|2480.37|2481.08|2480.78|2478.53|2478.2|1356
1724338500000|2024-08-22 14:55:00|2480.7|2480.4|2480.37|2479.87|2481.78|2481.48|2479.87|2479.49|1244
1724338800000|2024-08-22 15:00:00|2480.36|2479.86|2482.02|2481.72|2484.47|2484.17|2479.84|2479.45|1519
1724339100000|2024-08-22 15:05:00|2481.95|2481.65|2478.94|2478.64|2482.02|2481.72|2477.65|2477.35|1290
1724339400000|2024-08-22 15:10:00|2479.03|2478.53|2477.92|2477.62|2479.67|2479.31|2477.14|2476.77|1220
1724339700000|2024-08-22 15:15:00|2477.9|2477.6|2479.12|2478.82|2479.45|2479.15|2476.59|2476.29|1296
1724340000000|2024-08-22 15:20:00|2479.13|2478.83|2479.54|2479.24|2480.48|2480.18|2478.27|2477.97|1247
1724340300000|2024-08-22 15:25:00|2479.5|2479.2|2477.66|2477.36|2479.9|2479.6|2477.54|2477.24|1323
1724340600000|2024-08-22 15:30:00|2477.65|2477.35|2476.69|2476.19|2479.47|2479.17|2475.22|2474.81|1119
1724340900000|2024-08-22 15:35:00|2476.7|2476.4|2477.71|2477.41|2478.57|2478.27|2476.24|2475.89|1081
1724341200000|2024-08-22 15:40:00|2477.72|2477.42|2481.11|2480.81|2481.28|2480.97|2477.66|2477.36|1026
1724341500000|2024-08-22 15:45:00|2481.04|2480.74|2481.35|2480.85|2483.39|2483.06|2480.33|2480.03|1153
1724341800000|2024-08-22 15:50:00|2481.3|2481|2482.14|2481.84|2482.25|2481.95|2480.44|2480.07|965
1724342100000|2024-08-22 15:55:00|2482.15|2481.85|2482.1|2481.8|2482.96|2482.55|2481.39|2481.05|861
1724342400000|2024-08-22 16:00:00|2482.11|2481.81|2483.19|2482.89|2483.82|2483.44|2481.55|2481.2|933
1724342700000|2024-08-22 16:05:00|2483.17|2482.87|2483.71|2483.41|2483.81|2483.48|2482.16|2481.82|861
1724343000000|2024-08-22 16:10:00|2483.65|2483.35|2483.81|2483.51|2484.74|2484.39|2482.56|2482.16|975
1724343300000|2024-08-22 16:15:00|2483.82|2483.52|2484.29|2483.99|2485.52|2485.19|2483.58|2483.28|1032
1724343600000|2024-08-22 16:20:00|2484.37|2484.07|2483.77|2483.47|2486.13|2485.83|2483.68|2483.38|908
1724343900000|2024-08-22 16:25:00|2483.71|2483.41|2484.13|2483.83|2484.9|2484.52|2483.48|2483.09|869
1724344200000|2024-08-22 16:30:00|2484.14|2483.84|2484.43|2484.13|2484.6|2484.28|2482.67|2482.37|816
1724344500000|2024-08-22 16:35:00|2484.44|2484.14|2485.15|2484.85|2485.68|2485.38|2483.2|2482.83|799
1724344800000|2024-08-22 16:40:00|2485.13|2484.83|2484.82|2484.52|2485.48|2485.18|2484.38|2484.02|788
1724345100000|2024-08-22 16:45:00|2484.84|2484.54|2485.65|2485.35|2486.24|2485.94|2484.37|2484.07|768
1724345400000|2024-08-22 16:50:00|2485.74|2485.24|2484.7|2484.4|2485.74|2485.34|2484.58|2484.28|708
1724345700000|2024-08-22 16:55:00|2484.72|2484.42|2484.55|2484.25|2485.18|2484.88|2483.06|2482.73|813
1724346000000|2024-08-22 17:00:00|2484.54|2484.24|2483.06|2482.56|2484.67|2484.37|2482.84|2482.47|777
1724346300000|2024-08-22 17:05:00|2483.07|2482.57|2483.23|2482.73|2483.9|2483.58|2482.08|2481.7|703
1724346600000|2024-08-22 17:10:00|2483.22|2482.72|2482.56|2482.26|2483.69|2483.36|2482.2|2481.87|738
1724346900000|2024-08-22 17:15:00|2482.54|2482.24|2482.11|2481.81|2483.25|2482.87|2482.03|2481.65|802
1724347200000|2024-08-22 17:20:00|2482.1|2481.8|2481.52|2481.22|2482.1|2481.8|2480.66|2480.27|818
1724347500000|2024-08-22 17:25:00|2481.55|2481.25|2481.05|2480.75|2482.49|2482.12|2479.89|2479.58|812
1724347800000|2024-08-22 17:30:00|2481.06|2480.76|2482.98|2482.68|2483.52|2483.18|2481.06|2480.76|945
1724348100000|2024-08-22 17:35:00|2482.89|2482.59|2483.09|2482.79|2483.85|2483.47|2482.58|2482.26|678
1724348400000|2024-08-22 17:40:00|2483.08|2482.78|2482.27|2481.97|2483.29|2482.99|2481.85|2481.55|609
1724348700000|2024-08-22 17:45:00|2482.28|2481.98|2482.25|2481.95|2483.34|2483.04|2481.79|2481.41|773
1724349000000|2024-08-22 17:50:00|2482.23|2481.93|2481.93|2481.63|2482.86|2482.49|2481.53|2481.15|738
1724349300000|2024-08-22 17:55:00|2481.92|2481.62|2482.5|2482.2|2483.3|2483|2481.78|2481.43|773
1724349600000|2024-08-22 18:00:00|2482.46|2482.16|2482.45|2482.15|2482.89|2482.5|2481.96|2481.62|868
1724349900000|2024-08-22 18:05:00|2482.47|2482.17|2483.48|2483.18|2483.81|2483.43|2481.69|2481.33|770
1724350200000|2024-08-22 18:10:00|2483.47|2483.17|2483.51|2483.21|2483.72|2483.37|2482.67|2482.31|549
1724350500000|2024-08-22 18:15:00|2483.48|2483.18|2484.7|2484.4|2485.1|2484.72|2483.4|2483.08|606
1724350800000|2024-08-22 18:20:00|2484.75|2484.45|2484.18|2483.88|2484.9|2484.54|2483.64|2483.34|533
1724351100000|2024-08-22 18:25:00|2484.17|2483.87|2484.24|2483.94|2484.64|2484.29|2483.69|2483.31|704
1724351400000|2024-08-22 18:30:00|2484.22|2483.92|2482.51|2482.01|2484.51|2484.13|2482.39|2481.99|612
1724351700000|2024-08-22 18:35:00|2482.5|2482|2482.18|2481.88|2483.06|2482.65|2481.96|2481.58|695
1724352000000|2024-08-22 18:40:00|2481.65|2481.35|2481.47|2480.97|2481.79|2481.4|2480.53|2480.16|672
1724352300000|2024-08-22 18:45:00|2481.39|2481.09|2483.19|2482.89|2483.72|2483.31|2481.39|2481.09|612
1724352600000|2024-08-22 18:50:00|2483.18|2482.88|2483.1|2482.8|2483.48|2483.12|2482.97|2482.56|447
1724352900000|2024-08-22 18:55:00|2483.18|2482.68|2482.51|2482.21|2483.65|2483.35|2482.39|2482.09|446
1724353200000|2024-08-22 19:00:00|2482.46|2482.16|2482.37|2482.07|2483.14|2482.75|2482.18|2481.84|467
1724353500000|2024-08-22 19:05:00|2482.38|2482.08|2481.9|2481.6|2482.5|2482.2|2481.27|2480.94|459
1724353800000|2024-08-22 19:10:00|2481.96|2481.46|2482.27|2481.97|2482.81|2482.45|2481.89|2481.46|474
1724354100000|2024-08-22 19:15:00|2482.26|2481.96|2481.27|2480.97|2482.58|2482.28|2481.24|2480.94|450
1724354400000|2024-08-22 19:20:00|2481.28|2480.98|2479.65|2479.35|2481.73|2481.37|2479.55|2479.15|615
1724354700000|2024-08-22 19:25:00|2479.66|2479.36|2478.87|2478.57|2480.16|2479.84|2478.83|2478.52|566
1724355000000|2024-08-22 19:30:00|2478.91|2478.61|2480.62|2480.32|2480.86|2480.44|2478.86|2478.5|603
1724355300000|2024-08-22 19:35:00|2480.61|2480.31|2480.92|2480.42|2481.15|2480.74|2479.12|2478.77|585
1724355600000|2024-08-22 19:40:00|2480.93|2480.43|2482.37|2482.07|2482.56|2482.17|2480.66|2480.26|577
1724355900000|2024-08-22 19:45:00|2482.39|2482.09|2482.81|2482.51|2483.77|2483.38|2482.39|2482.09|668
1724356200000|2024-08-22 19:50:00|2482.9|2482.4|2482.66|2482.36|2483.39|2483|2482.34|2481.98|632
1724356500000|2024-08-22 19:55:00|2482.67|2482.37|2483.11|2482.81|2483.45|2483.15|2482.33|2481.96|666
1724356800000|2024-08-22 20:00:00|2483.16|2482.86|2483.85|2483.55|2484.18|2483.75|2483|2482.7|485
1724357100000|2024-08-22 20:05:00|2483.87|2483.57|2483.06|2482.56|2484.2|2483.86|2482.79|2482.36|440
1724357400000|2024-08-22 20:10:00|2483.09|2482.59|2485.13|2484.63|2485.3|2484.8|2482.68|2482.36|588
1724357700000|2024-08-22 20:15:00|2485.14|2484.64|2484.17|2483.87|2485.23|2484.78|2484.07|2483.74|442
1724358000000|2024-08-22 20:20:00|2484.16|2483.86|2484.35|2484.05|2485.02|2484.57|2483.35|2482.95|455
1724358300000|2024-08-22 20:25:00|2484.36|2484.06|2484.3|2484|2484.68|2484.28|2484.06|2483.73|361
1724358600000|2024-08-22 20:30:00|2484.44|2484.14|2484.45|2483.95|2484.74|2484.41|2484.14|2483.78|398
1724358900000|2024-08-22 20:35:00|2484.33|2484.03|2484.08|2483.78|2484.47|2484.14|2484.01|2483.64|345
1724359200000|2024-08-22 20:40:00|2484.06|2483.76|2484.05|2483.75|2484.27|2483.87|2483.75|2483.45|218
1724359500000|2024-08-22 20:45:00|2484.02|2483.72|2484.55|2484.05|2484.66|2484.29|2483.94|2483.55|296
1724359800000|2024-08-22 20:50:00|2484.54|2484.04|2484.61|2484.31|2484.88|2484.45|2484.23|2483.8|192
1724360100000|2024-08-22 20:55:00|2484.97|2484.47|2485.1|2484.6|2485.64|2484.7|2484.45|2483.15|202
1724364000000|2024-08-22 22:00:00|2485|2484.5|2485.56|2485.06|2485.65|2485.25|2485|2484.5|47
1724364300000|2024-08-22 22:05:00|2485.58|2485.08|2485|2484.5|2485.58|2485.08|2484.94|2484.44|42
1724364600000|2024-08-22 22:10:00|2485.01|2484.51|2484.9|2484.6|2485.1|2484.6|2484.7|2484.2|55
1724364900000|2024-08-22 22:15:00|2485|2484.5|2484.84|2484.54|2485.06|2484.74|2484.77|2484.34|106
1724365200000|2024-08-22 22:20:00|2484.94|2484.44|2485.1|2484.8|2485.35|2484.93|2484.76|2484.36|99
1724365500000|2024-08-22 22:25:00|2485.16|2484.66|2485.33|2484.83|2485.34|2484.94|2484.97|2484.65|53
1724365800000|2024-08-22 22:30:00|2485.19|2484.89|2485.02|2484.72|2485.35|2484.99|2484.88|2484.53|96
1724366100000|2024-08-22 22:35:00|2485.05|2484.75|2485.61|2485.11|2485.71|2485.28|2485.05|2484.75|94
1724366400000|2024-08-22 22:40:00|2485.53|2485.23|2485.59|2485.09|2485.8|2485.41|2485.42|2485|82
1724366700000|2024-08-22 22:45:00|2485.6|2485.1|2485.76|2485.46|2485.81|2485.46|2485.4|2485|89
1724367000000|2024-08-22 22:50:00|2485.73|2485.43|2485.53|2485.03|2485.85|2485.5|2485.42|2485.02|83
1724367300000|2024-08-22 22:55:00|2485.5|2485.2|2485.37|2485.07|2485.53|2485.2|2485.24|2484.81|59
1724367600000|2024-08-22 23:00:00|2485.34|2485.04|2485.29|2484.99|2485.44|2485.11|2485.18|2484.83|105
1724367900000|2024-08-22 23:05:00|2485.3|2485|2485.81|2485.51|2485.87|2485.57|2485.3|2485|81
1724368200000|2024-08-22 23:10:00|2485.79|2485.49|2486.15|2485.85|2486.28|2485.9|2485.68|2485.38|95
1724368500000|2024-08-22 23:15:00|2486.14|2485.84|2485.72|2485.42|2486.27|2485.89|2485.67|2485.26|103
1724368800000|2024-08-22 23:20:00|2485.73|2485.43|2485.92|2485.62|2485.92|2485.62|2485.47|2485.12|74
1724369100000|2024-08-22 23:25:00|2486.09|2485.59|2486.03|2485.73|2486.1|2485.73|2485.86|2485.46|84
1724369400000|2024-08-22 23:30:00|2486.02|2485.72|2485.96|2485.66|2486.37|2485.95|2485.91|2485.55|129
1724369700000|2024-08-22 23:35:00|2485.95|2485.65|2486.51|2486.01|2486.51|2486.17|2485.89|2485.48|110
1724370000000|2024-08-22 23:40:00|2486.39|2486.09|2486.35|2485.85|2486.61|2486.21|2486.07|2485.71|128
1724370300000|2024-08-22 23:45:00|2486.34|2485.84|2486.49|2486.19|2486.54|2486.19|2486.02|2485.65|127
1724370600000|2024-08-22 23:50:00|2486.56|2486.06|2487.06|2486.56|2487.3|2486.88|2486.28|2485.92|187
1724370900000|2024-08-22 23:55:00|2486.96|2486.66|2487.83|2487.53|2487.93|2487.55|2486.9|2486.51|208
1724371200000|2024-08-23 00:00:00|2487.82|2487.52|2487.52|2487.22|2487.95|2487.57|2487.08|2486.68|443
1724371500000|2024-08-23 00:05:00|2487.53|2487.23|2486.95|2486.65|2487.71|2487.33|2486.74|2486.35|205
1724371800000|2024-08-23 00:10:00|2486.87|2486.57|2487.73|2487.43|2487.78|2487.44|2486.83|2486.46|183
1724372100000|2024-08-23 00:15:00|2487.72|2487.42|2488.33|2488.03|2488.37|2488.07|2487.39|2487.05|227
1724372400000|2024-08-23 00:20:00|2488.27|2487.97|2488.74|2488.24|2488.76|2488.4|2487.83|2487.46|282
1724372700000|2024-08-23 00:25:00|2488.64|2488.34|2488.22|2487.72|2488.79|2488.44|2487.6|2487.3|311
1724373000000|2024-08-23 00:30:00|2488.1|2487.8|2488.34|2488.04|2488.6|2488.28|2488.1|2487.8|253
1724373300000|2024-08-23 00:35:00|2488.23|2487.93|2490.88|2490.58|2491.15|2490.78|2488.23|2487.93|347
1724373600000|2024-08-23 00:40:00|2490.86|2490.56|2489.81|2489.51|2492.5|2492.2|2489.73|2489.43|475
1724373900000|2024-08-23 00:45:00|2489.92|2489.62|2491.16|2490.86|2491.2|2490.89|2489.75|2489.45|337
1724374200000|2024-08-23 00:50:00|2491.17|2490.87|2490.99|2490.49|2491.62|2491.3|2490.48|2490.08|504
1724374500000|2024-08-23 00:55:00|2490.87|2490.57|2490.31|2489.81|2490.97|2490.67|2489.84|2489.46|448
1724374800000|2024-08-23 01:00:00|2490.36|2489.86|2489.09|2488.79|2491.8|2491.39|2488.83|2488.53|909
1724375100000|2024-08-23 01:05:00|2489.17|2488.67|2489.82|2489.52|2490.96|2490.59|2488.98|2488.57|487
1724375400000|2024-08-23 01:10:00|2489.92|2489.42|2489.67|2489.37|2490.68|2490.36|2489.56|2489.19|420
1724375700000|2024-08-23 01:15:00|2489.79|2489.29|2491.24|2490.94|2491.6|2491.3|2488.34|2488.04|678
1724376000000|2024-08-23 01:20:00|2491.14|2490.84|2490.39|2490.09|2491.15|2490.85|2489.05|2488.64|608
1724376300000|2024-08-23 01:25:00|2490.4|2490.1|2490.05|2489.55|2491.29|2490.98|2489.14|2488.82|596
1724376600000|2024-08-23 01:30:00|2489.91|2489.61|2489.35|2489.05|2490.14|2489.8|2488.5|2488.09|594
1724376900000|2024-08-23 01:35:00|2489.45|2488.95|2488.84|2488.54|2489.73|2489.31|2488.45|2488.15|487
1724377200000|2024-08-23 01:40:00|2488.8|2488.5|2489.07|2488.77|2489.87|2489.55|2488.59|2488.29|529
1724377500000|2024-08-23 01:45:00|2489.08|2488.78|2489.5|2489|2490.1|2489.73|2488.11|2487.74|525
1724377800000|2024-08-23 01:50:00|2489.48|2488.98|2489.46|2489.16|2490.41|2490.02|2488.27|2487.83|404
1724378100000|2024-08-23 01:55:00|2489.48|2489.18|2491.06|2490.76|2491.2|2490.84|2489.48|2489.18|517
1724378400000|2024-08-23 02:00:00|2491.21|2490.71|2489.21|2488.91|2491.86|2491.56|2488.99|2488.69|579
1724378700000|2024-08-23 02:05:00|2489.17|2488.87|2489.22|2488.92|2489.51|2489.13|2488.61|2488.27|559
1724379000000|2024-08-23 02:10:00|2489.2|2488.9|2489.13|2488.63|2489.56|2489.16|2488.5|2488.2|449
1724379300000|2024-08-23 02:15:00|2488.98|2488.68|2489.03|2488.73|2489.76|2489.45|2488.55|2488.13|312
1724379600000|2024-08-23 02:20:00|2489.01|2488.71|2488.85|2488.35|2489.2|2488.8|2488.44|2488.13|258
1724379900000|2024-08-23 02:25:00|2488.77|2488.47|2489.06|2488.76|2489.14|2488.82|2488.67|2488.3|335
1724380200000|2024-08-23 02:30:00|2489.07|2488.77|2488.36|2487.86|2489.38|2488.99|2486.93|2486.63|425
1724380500000|2024-08-23 02:35:00|2488.34|2487.84|2488.03|2487.53|2488.71|2488.38|2487.47|2487.12|379
1724380800000|2024-08-23 02:40:00|2487.97|2487.67|2488.34|2488.04|2488.84|2488.42|2487.78|2487.45|377
1724381100000|2024-08-23 02:45:00|2488.23|2487.93|2488.41|2488.11|2488.52|2488.13|2487.26|2486.96|506
1724381400000|2024-08-23 02:50:00|2488.42|2488.12|2489.46|2488.96|2489.52|2489.2|2488.23|2487.89|417
1724381700000|2024-08-23 02:55:00|2489.33|2489.03|2490.16|2489.86|2490.31|2490.01|2488.62|2488.32|408
1724382000000|2024-08-23 03:00:00|2490.18|2489.88|2491.34|2491.04|2491.45|2491.15|2489.72|2489.42|595
1724382300000|2024-08-23 03:05:00|2491.38|2491.08|2490.34|2490.04|2491.84|2491.54|2489.8|2489.47|490
1724382600000|2024-08-23 03:10:00|2490.45|2489.95|2490.68|2490.38|2491.14|2490.84|2489.98|2489.68|437
1724382900000|2024-08-23 03:15:00|2490.66|2490.36|2493.05|2492.75|2493.09|2492.79|2490.57|2490.21|441
1724383200000|2024-08-23 03:20:00|2493.04|2492.74|2492.63|2492.33|2493.06|2492.76|2492.17|2491.87|337
1724383500000|2024-08-23 03:25:00|2492.65|2492.35|2493.25|2492.95|2493.28|2492.98|2492.34|2492.01|327
1724383800000|2024-08-23 03:30:00|2493.26|2492.96|2491.7|2491.4|2493.33|2493.03|2491.48|2491.18|311
1724384100000|2024-08-23 03:35:00|2491.77|2491.47|2493|2492.7|2493.08|2492.72|2491.7|2491.4|286
1724384400000|2024-08-23 03:40:00|2493.03|2492.73|2493.08|2492.58|2493.91|2493.6|2492.32|2492.02|563
1724384700000|2024-08-23 03:45:00|2493.1|2492.6|2493.05|2492.75|2493.44|2493.01|2492.58|2492.16|396
1724385000000|2024-08-23 03:50:00|2493.03|2492.73|2493.49|2492.99|2493.88|2493.48|2492.61|2492.31|310
1724385300000|2024-08-23 03:55:00|2493.32|2493.02|2493.41|2493.11|2493.77|2493.37|2493.28|2492.88|261
1724385600000|2024-08-23 04:00:00|2493.56|2493.06|2494.35|2494.05|2494.8|2494.43|2493.48|2493.06|256
1724385900000|2024-08-23 04:05:00|2494.38|2494.08|2493.67|2493.37|2494.38|2494.08|2493.41|2493.11|258
1724386200000|2024-08-23 04:10:00|2493.69|2493.39|2493.58|2493.28|2493.91|2493.59|2493.37|2493.07|245
1724386500000|2024-08-23 04:15:00|2493.37|2493.07|2493.8|2493.3|2493.91|2493.56|2492.98|2492.64|352
1724386800000|2024-08-23 04:20:00|2493.66|2493.36|2493.88|2493.38|2494.16|2493.86|2493.24|2492.85|417
1724387100000|2024-08-23 04:25:00|2493.89|2493.39|2493.25|2492.75|2494.21|2493.78|2493.14|2492.74|418
1724387400000|2024-08-23 04:30:00|2493.24|2492.74|2493.13|2492.83|2493.41|2493.08|2492.82|2492.51|341
1724387700000|2024-08-23 04:35:00|2493.23|2492.73|2493.37|2493.07|2493.86|2493.5|2493.06|2492.65|302
1724388000000|2024-08-23 04:40:00|2493.36|2493.06|2493.53|2493.03|2493.76|2493.31|2493.27|2492.97|334
1724388300000|2024-08-23 04:45:00|2493.55|2493.05|2493.83|2493.33|2493.87|2493.5|2493.27|2492.97|218
1724388600000|2024-08-23 04:50:00|2493.85|2493.35|2493.46|2493.16|2494.01|2493.67|2493.44|2493.06|230
1724388900000|2024-08-23 04:55:00|2493.44|2493.14|2493.58|2493.28|2493.92|2493.62|2493.37|2493.02|292
1724389200000|2024-08-23 05:00:00|2493.57|2493.27|2494.05|2493.55|2494.25|2493.85|2493.55|2493.18|224
1724389500000|2024-08-23 05:05:00|2493.97|2493.67|2495.14|2494.64|2495.49|2495.19|2493.78|2493.43|368
1724389800000|2024-08-23 05:10:00|2495.02|2494.72|2494.72|2494.42|2495.41|2495.11|2494.55|2494.2|355
1724390100000|2024-08-23 05:15:00|2494.83|2494.33|2495.43|2495.13|2495.95|2495.58|2494.54|2494.24|288
1724390400000|2024-08-23 05:20:00|2495.34|2495.04|2495.15|2494.85|2495.89|2495.51|2495.08|2494.74|227
1724390700000|2024-08-23 05:25:00|2495.14|2494.84|2495.06|2494.76|2495.99|2495.66|2494.98|2494.64|220
1724391000000|2024-08-23 05:30:00|2494.98|2494.68|2494.83|2494.53|2496.04|2495.68|2494.6|2494.28|524
1724391300000|2024-08-23 05:35:00|2494.88|2494.58|2494.66|2494.36|2495.59|2495.16|2494.54|2494.2|402
1724391600000|2024-08-23 05:40:00|2494.64|2494.34|2492.94|2492.64|2494.76|2494.46|2492.54|2492.24|537
1724391900000|2024-08-23 05:45:00|2492.95|2492.65|2492.69|2492.39|2493.96|2493.66|2492.4|2492.1|525
1724392200000|2024-08-23 05:50:00|2492.68|2492.38|2491.71|2491.41|2492.8|2492.4|2491.34|2491.04|583
1724392500000|2024-08-23 05:55:00|2491.75|2491.45|2492.15|2491.85|2493.29|2492.96|2491.75|2491.44|489
1724392800000|2024-08-23 06:00:00|2492.16|2491.86|2491.78|2491.48|2492.22|2491.92|2490.82|2490.52|486
1724393100000|2024-08-23 06:05:00|2491.79|2491.49|2491.93|2491.63|2493.14|2492.8|2491.79|2491.49|415
1724393400000|2024-08-23 06:10:00|2491.99|2491.69|2492.23|2491.93|2493|2492.7|2491.45|2491.14|404
1724393700000|2024-08-23 06:15:00|2492.36|2491.86|2492.49|2492.19|2492.96|2492.61|2492.23|2491.86|453
1724394000000|2024-08-23 06:20:00|2492.5|2492.2|2493.86|2493.56|2494.15|2493.83|2492.1|2491.8|537
1724394300000|2024-08-23 06:25:00|2493.89|2493.59|2494.78|2494.48|2494.81|2494.51|2493.53|2493.23|482
1724394600000|2024-08-23 06:30:00|2494.79|2494.49|2492.04|2491.74|2494.79|2494.49|2491.8|2491.42|551
1724394900000|2024-08-23 06:35:00|2492.06|2491.76|2493.51|2493.21|2493.66|2493.31|2491.83|2491.47|538
1724395200000|2024-08-23 06:40:00|2493.65|2493.15|2493.11|2492.81|2494.4|2494.1|2493.11|2492.7|553
1724395500000|2024-08-23 06:45:00|2493.1|2492.8|2493.52|2493.22|2493.66|2493.32|2492.46|2492.1|537
1724395800000|2024-08-23 06:50:00|2493.6|2493.3|2493.9|2493.6|2494.01|2493.63|2492.73|2492.35|531
1724396100000|2024-08-23 06:55:00|2493.91|2493.61|2493.13|2492.83|2494.2|2493.84|2493.09|2492.79|691
1724396400000|2024-08-23 07:00:00|2493.3|2493|2492.62|2492.32|2494.05|2493.75|2492.58|2492.18|751
1724396700000|2024-08-23 07:05:00|2492.61|2492.31|2492.78|2492.28|2493.4|2493.05|2492.39|2492.09|578
1724397000000|2024-08-23 07:10:00|2492.64|2492.34|2493.66|2493.36|2493.85|2493.46|2492.17|2491.8|502
1724397300000|2024-08-23 07:15:00|2493.67|2493.37|2493.34|2493.04|2493.9|2493.57|2492.6|2492.26|413
1724397600000|2024-08-23 07:20:00|2493.37|2493.07|2492.26|2491.76|2493.63|2493.25|2491.94|2491.57|468
1724397900000|2024-08-23 07:25:00|2492.25|2491.75|2492.03|2491.73|2493.05|2492.72|2492.03|2491.65|501
1724398200000|2024-08-23 07:30:00|2492|2491.7|2493.88|2493.58|2494.35|2493.95|2491.9|2491.6|566
1724398500000|2024-08-23 07:35:00|2493.98|2493.48|2492.23|2491.93|2494.1|2493.74|2492.22|2491.84|584
1724398800000|2024-08-23 07:40:00|2492.21|2491.91|2492.59|2492.29|2493.83|2493.53|2491.99|2491.69|466
1724399100000|2024-08-23 07:45:00|2492.66|2492.36|2492.84|2492.54|2493.09|2492.79|2491.91|2491.61|393
1724399400000|2024-08-23 07:50:00|2492.78|2492.48|2493.66|2493.36|2493.87|2493.57|2492.72|2492.37|471
1724399700000|2024-08-23 07:55:00|2493.65|2493.35|2493.69|2493.39|2494.3|2494|2493.43|2493.07|426
1724400000000|2024-08-23 08:00:00|2493.61|2493.31|2493.74|2493.44|2494.18|2493.83|2493.29|2492.99|408
1724400300000|2024-08-23 08:05:00|2493.79|2493.49|2495.98|2495.68|2495.99|2495.69|2493.5|2493.2|406
1724400600000|2024-08-23 08:10:00|2495.99|2495.69|2495.87|2495.57|2496.68|2496.32|2495.1|2494.8|575
1724400900000|2024-08-23 08:15:00|2495.85|2495.55|2496.56|2496.26|2496.8|2496.5|2495.1|2494.75|505
1724401200000|2024-08-23 08:20:00|2496.57|2496.27|2497.27|2496.97|2497.51|2497.21|2496.49|2496.14|539
1724401500000|2024-08-23 08:25:00|2497.28|2496.98|2496.72|2496.42|2497.75|2497.45|2496.67|2496.26|391
1724401800000|2024-08-23 08:30:00|2496.76|2496.46|2496.91|2496.61|2497.35|2497.05|2496.69|2496.39|449
1724402100000|2024-08-23 08:35:00|2496.9|2496.6|2497.05|2496.75|2497.7|2497.4|2496.72|2496.42|474
1724402400000|2024-08-23 08:40:00|2496.98|2496.68|2498.13|2497.83|2498.62|2498.32|2496.89|2496.59|357
1724402700000|2024-08-23 08:45:00|2498.11|2497.81|2500.01|2499.71|2500.15|2499.85|2498.11|2497.81|578
1724403000000|2024-08-23 08:50:00|2500|2499.7|2499.36|2499.06|2500.19|2499.89|2499.28|2498.98|522
1724403300000|2024-08-23 08:55:00|2499.62|2499.12|2499.21|2498.91|2499.62|2499.23|2498.17|2497.85|459
1724403600000|2024-08-23 09:00:00|2499.23|2498.93|2498.02|2497.72|2499.93|2499.63|2497.82|2497.52|449
1724403900000|2024-08-23 09:05:00|2498.05|2497.75|2497.52|2497.22|2499.51|2499.21|2497.34|2497.04|484
1724404200000|2024-08-23 09:10:00|2497.53|2497.23|2499.56|2499.26|2499.71|2499.37|2497.17|2496.87|606
1724404500000|2024-08-23 09:15:00|2499.71|2499.21|2500.72|2500.42|2501.3|2500.97|2499.6|2499.21|572
1724404800000|2024-08-23 09:20:00|2500.7|2500.4|2501.21|2500.91|2501.86|2501.56|2500.51|2500.2|538
1724405100000|2024-08-23 09:25:00|2501.19|2500.89|2501.46|2501.16|2501.66|2501.36|2500.38|2500.08|422
1724405400000|2024-08-23 09:30:00|2501.43|2501.13|2500.6|2500.3|2501.56|2501.26|2500.32|2500.02|519
1724405700000|2024-08-23 09:35:00|2500.47|2500.17|2501.88|2501.58|2501.95|2501.65|2500.47|2500.17|387
1724406000000|2024-08-23 09:40:00|2501.89|2501.59|2500.29|2499.99|2502.1|2501.75|2500.15|2499.77|335
1724406300000|2024-08-23 09:45:00|2500.28|2499.98|2499.95|2499.65|2501.07|2500.77|2499.39|2499.02|339
1724406600000|2024-08-23 09:50:00|2499.94|2499.64|2499.3|2499|2500.16|2499.77|2499.07|2498.77|377
1724406900000|2024-08-23 09:55:00|2499.29|2498.99|2499.16|2498.86|2499.35|2499.05|2498.64|2498.34|354
1724407200000|2024-08-23 10:00:00|2499.12|2498.82|2497.92|2497.62|2499.43|2499.13|2497.61|2497.26|393
1724407500000|2024-08-23 10:05:00|2497.99|2497.49|2498.25|2497.95|2499.03|2498.73|2497.59|2497.29|276
1724407800000|2024-08-23 10:10:00|2498.26|2497.96|2497.77|2497.47|2498.43|2498.13|2496.52|2496.22|290
1724408100000|2024-08-23 10:15:00|2497.76|2497.46|2498.02|2497.72|2498.09|2497.72|2497.31|2496.97|382
1724408400000|2024-08-23 10:20:00|2498.03|2497.73|2497.71|2497.41|2498.76|2498.46|2497.24|2496.94|388
1724408700000|2024-08-23 10:25:00|2497.62|2497.32|2496.54|2496.24|2498.03|2497.73|2496.5|2496.2|416
1724409000000|2024-08-23 10:30:00|2496.53|2496.23|2497.35|2497.05|2497.54|2497.24|2495.84|2495.48|405
1724409300000|2024-08-23 10:35:00|2497.36|2497.06|2497.41|2497.11|2498.26|2497.9|2497.26|2496.88|355
1724409600000|2024-08-23 10:40:00|2497.34|2497.04|2498.51|2498.21|2498.51|2498.21|2496.84|2496.54|392
1724409900000|2024-08-23 10:45:00|2498.48|2498.18|2497.83|2497.53|2498.8|2498.5|2497.58|2497.28|406
1724410200000|2024-08-23 10:50:00|2497.99|2497.69|2498.72|2498.42|2499.41|2499.1|2497.82|2497.44|329
1724410500000|2024-08-23 10:55:00|2498.73|2498.43|2499.25|2498.95|2499.51|2499.21|2498.34|2498.04|275
1724410800000|2024-08-23 11:00:00|2499.26|2498.96|2498.89|2498.59|2499.64|2499.34|2498.5|2498.2|383
1724411100000|2024-08-23 11:05:00|2498.93|2498.63|2498.52|2498.22|2498.99|2498.69|2497.67|2497.37|346
1724411400000|2024-08-23 11:10:00|2498.53|2498.23|2499.58|2499.28|2500.25|2499.94|2498.44|2498.14|406
1724411700000|2024-08-23 11:15:00|2499.57|2499.27|2499.59|2499.29|2499.93|2499.57|2499.01|2498.64|329
1724412000000|2024-08-23 11:20:00|2499.58|2499.28|2499.75|2499.45|2500.05|2499.75|2498.78|2498.48|307
1724412300000|2024-08-23 11:25:00|2499.94|2499.64|2499.89|2499.59|2500.76|2500.46|2499.65|2499.35|307
1724412600000|2024-08-23 11:30:00|2499.84|2499.54|2498.86|2498.36|2499.89|2499.59|2498.17|2497.73|462
1724412900000|2024-08-23 11:35:00|2498.81|2498.51|2498.98|2498.68|2499.33|2498.94|2498.53|2498.23|389
1724413200000|2024-08-23 11:40:00|2498.99|2498.69|2499.61|2499.31|2499.87|2499.49|2498.68|2498.38|388
1724413500000|2024-08-23 11:45:00|2499.62|2499.32|2499.53|2499.23|2499.83|2499.52|2499.29|2498.99|372
1724413800000|2024-08-23 11:50:00|2499.5|2499.2|2501.5|2501.2|2501.5|2501.2|2499.28|2498.98|430
1724414100000|2024-08-23 11:55:00|2501.58|2501.28|2501.83|2501.53|2502.71|2502.41|2501.47|2501.14|505
1724414400000|2024-08-23 12:00:00|2501.85|2501.55|2501.94|2501.64|2502.29|2501.99|2501.45|2501.15|672
1724414700000|2024-08-23 12:05:00|2501.93|2501.63|2501.89|2501.59|2502.55|2502.25|2501.59|2501.29|595
1724415000000|2024-08-23 12:10:00|2501.9|2501.6|2500.89|2500.59|2502.02|2501.63|2500.51|2500.16|655
1724415300000|2024-08-23 12:15:00|2501|2500.5|2501.45|2500.95|2501.64|2501.34|2500.82|2500.44|460
1724415600000|2024-08-23 12:20:00|2501.39|2501.09|2499.31|2499.01|2501.39|2501.09|2498.61|2498.31|656
1724415900000|2024-08-23 12:25:00|2499.33|2499.03|2500.57|2500.27|2500.67|2500.37|2499.26|2498.96|653
1724416200000|2024-08-23 12:30:00|2500.6|2500.3|2500.7|2500.4|2500.92|2500.62|2499.1|2498.8|715
1724416500000|2024-08-23 12:35:00|2500.74|2500.44|2500.18|2499.68|2500.92|2500.6|2499.39|2499.09|709
1724416800000|2024-08-23 12:40:00|2500.11|2499.81|2501.01|2500.71|2501.74|2501.44|2500.08|2499.78|747
1724417100000|2024-08-23 12:45:00|2501|2500.7|2501.55|2501.25|2502.03|2501.67|2500.39|2500.09|767
1724417400000|2024-08-23 12:50:00|2501.56|2501.26|2501.16|2500.86|2501.95|2501.65|2500.88|2500.58|656
1724417700000|2024-08-23 12:55:00|2501.2|2500.9|2501.54|2501.24|2502.27|2501.93|2501.17|2500.87|753
1724418000000|2024-08-23 13:00:00|2501.46|2501.16|2500.6|2500.3|2501.79|2501.49|2499.63|2499.28|1088
1724418300000|2024-08-23 13:05:00|2500.62|2500.32|2500.1|2499.8|2500.81|2500.51|2499.15|2498.85|975
1724418600000|2024-08-23 13:10:00|2500.09|2499.79|2500.98|2500.48|2502.16|2501.77|2500.09|2499.79|853
1724418900000|2024-08-23 13:15:00|2500.87|2500.57|2502.77|2502.47|2504.08|2503.78|2500.78|2500.48|866
1724419200000|2024-08-23 13:20:00|2502.74|2502.44|2500.59|2500.29|2503.22|2502.92|2499.92|2499.6|782
1724419500000|2024-08-23 13:25:00|2500.62|2500.32|2500.4|2500.1|2501.51|2501.13|2499.47|2499.17|844
1724419800000|2024-08-23 13:30:00|2500.36|2500.06|2498.26|2497.96|2500.45|2500.15|2497.68|2497.38|1109
1724420100000|2024-08-23 13:35:00|2498.27|2497.97|2497.49|2497.19|2499.57|2499.2|2496.8|2496.5|1112
1724420400000|2024-08-23 13:40:00|2497.5|2497.2|2497.03|2496.73|2498.18|2497.88|2495.26|2494.96|991
1724420700000|2024-08-23 13:45:00|2497.1|2496.6|2495.46|2495.16|2497.25|2496.95|2494.66|2494.36|1047
1724421000000|2024-08-23 13:50:00|2495.21|2494.91|2498.12|2497.82|2498.76|2498.44|2495.19|2494.86|1054
1724421300000|2024-08-23 13:55:00|2498.11|2497.81|2498.84|2498.34|2499.23|2498.83|2497.92|2497.61|889
1724421600000|2024-08-23 14:00:00|2499.24|2496.57|2510.99|2510.69|2511.52|2511.22|2498.56|2495.61|1981
1724421900000|2024-08-23 14:05:00|2511.04|2510.74|2513.81|2513.51|2515.8|2515.5|2511.04|2510.74|2060
1724422200000|2024-08-23 14:10:00|2513.82|2513.52|2517.29|2516.99|2518.05|2517.75|2513.56|2513.26|1739
1724422500000|2024-08-23 14:15:00|2517.33|2517.03|2506.27|2505.97|2518.06|2517.76|2505.56|2505.26|1920
1724422800000|2024-08-23 14:20:00|2506.34|2506.04|2512.88|2512.58|2514.18|2513.88|2504.59|2504.29|1782
1724423100000|2024-08-23 14:25:00|2512.97|2512.67|2514.31|2514.01|2515.4|2515.1|2509.86|2509.56|1484
1724423400000|2024-08-23 14:30:00|2514.41|2514.11|2515.72|2515.42|2516.98|2516.68|2514.32|2514.02|1608
1724423700000|2024-08-23 14:35:00|2515.68|2515.38|2514.23|2513.93|2515.91|2515.61|2512.54|2512.24|1675
1724424000000|2024-08-23 14:40:00|2514.29|2513.99|2510.98|2510.68|2514.3|2514|2508.88|2508.58|1611
1724424300000|2024-08-23 14:45:00|2511.06|2510.76|2506.71|2506.41|2513.1|2512.8|2505.58|2505.28|1759
1724424600000|2024-08-23 14:50:00|2506.52|2506.22|2508.04|2507.74|2508.92|2508.62|2503.6|2503.3|1721
1724424900000|2024-08-23 14:55:00|2507.83|2507.53|2509.34|2509.04|2510.27|2509.97|2506.27|2505.97|1661
1724425200000|2024-08-23 15:00:00|2509.41|2509.11|2512.09|2511.79|2512.34|2512.04|2508.23|2507.93|1658
1724425500000|2024-08-23 15:05:00|2512.08|2511.78|2515.34|2515.04|2515.64|2515.34|2511.81|2511.5|1404
1724425800000|2024-08-23 15:10:00|2515.05|2514.75|2516.19|2515.89|2516.72|2516.42|2513.5|2513.2|1444
1724426100000|2024-08-23 15:15:00|2516.2|2515.9|2515.26|2514.96|2516.54|2516.24|2513.75|2513.45|1433
1724426400000|2024-08-23 15:20:00|2515.27|2514.97|2515.97|2515.67|2518.04|2517.74|2514.59|2514.25|1385
1724426700000|2024-08-23 15:25:00|2515.95|2515.65|2517.18|2516.68|2518.55|2518.25|2515.69|2515.37|1338
1724427000000|2024-08-23 15:30:00|2517.16|2516.66|2516.1|2515.8|2517.99|2517.69|2515.74|2515.44|1185
1724427300000|2024-08-23 15:35:00|2516.12|2515.82|2515.64|2515.34|2517.74|2517.44|2515.61|2515.31|975
1724427600000|2024-08-23 15:40:00|2515.56|2515.26|2515.68|2515.38|2517.09|2516.79|2514.86|2514.5|1063
1724427900000|2024-08-23 15:45:00|2515.66|2515.36|2511.5|2511|2515.78|2515.48|2511.04|2510.73|1206
1724428200000|2024-08-23 15:50:00|2511.47|2510.97|2510.42|2510.12|2512.42|2512.05|2510.02|2509.72|1076
1724428500000|2024-08-23 15:55:00|2510.43|2510.13|2510.06|2509.76|2511.5|2511.1|2508.77|2508.47|1201
1724428800000|2024-08-23 16:00:00|2510.05|2509.75|2508.09|2507.79|2510.39|2510.07|2507.45|2507.15|971
1724429100000|2024-08-23 16:05:00|2508.08|2507.78|2507.65|2507.35|2508.3|2508|2505.89|2505.59|932
1724429400000|2024-08-23 16:10:00|2507.66|2507.36|2507.01|2506.71|2509.14|2508.75|2506.42|2506.12|1035
1724429700000|2024-08-23 16:15:00|2507.17|2506.87|2508.11|2507.81|2508.45|2508.15|2505.62|2505.32|1151
1724430000000|2024-08-23 16:20:00|2508.08|2507.78|2507.24|2506.94|2508.6|2508.3|2506.7|2506.4|812
1724430300000|2024-08-23 16:25:00|2507.23|2506.93|2507.7|2507.4|2508.42|2508.12|2506.61|2506.31|979
1724430600000|2024-08-23 16:30:00|2507.71|2507.41|2509.27|2508.97|2509.72|2509.36|2507.51|2507.18|844
1724430900000|2024-08-23 16:35:00|2509.29|2508.99|2508.37|2508.07|2510.74|2510.44|2507.95|2507.65|764
1724431200000|2024-08-23 16:40:00|2508.38|2508.08|2503.79|2503.49|2508.53|2508.23|2501.94|2501.64|1150
1724431500000|2024-08-23 16:45:00|2503.88|2503.58|2507.11|2506.81|2507.39|2507.09|2503.59|2503.22|1082
1724431800000|2024-08-23 16:50:00|2507.08|2506.78|2509|2508.7|2509.31|2509.01|2506.97|2506.67|1132
1724432100000|2024-08-23 16:55:00|2508.98|2508.68|2510.48|2510.18|2510.62|2510.32|2508.85|2508.55|958
1724432400000|2024-08-23 17:00:00|2510.5|2510.2|2511.94|2511.44|2512.51|2512.21|2509.79|2509.49|978
1724432700000|2024-08-23 17:05:00|2511.82|2511.52|2511.71|2511.41|2512.16|2511.86|2510.96|2510.66|741
1724433000000|2024-08-23 17:10:00|2511.7|2511.4|2511.66|2511.36|2512.15|2511.85|2510.9|2510.53|693
1724433300000|2024-08-23 17:15:00|2511.65|2511.35|2511.23|2510.93|2512.45|2512.15|2510.84|2510.54|747
1724433600000|2024-08-23 17:20:00|2511.21|2510.91|2510.62|2510.32|2512.16|2511.86|2510.57|2510.27|893
1724433900000|2024-08-23 17:25:00|2510.76|2510.26|2510.73|2510.43|2512.53|2512.23|2510.12|2509.82|864
1724434200000|2024-08-23 17:30:00|2510.88|2510.58|2512.9|2512.6|2512.9|2512.6|2510.26|2509.96|711
1724434500000|2024-08-23 17:35:00|2512.81|2512.51|2511.84|2511.54|2513|2512.66|2511.37|2511.07|713
1724434800000|2024-08-23 17:40:00|2511.85|2511.55|2513.22|2512.92|2513.23|2512.93|2511.65|2511.35|596
1724435100000|2024-08-23 17:45:00|2513.2|2512.9|2511.6|2511.3|2513.41|2513.11|2511.27|2510.97|696
1724435400000|2024-08-23 17:50:00|2511.65|2511.35|2511.41|2511.11|2512.05|2511.75|2510.04|2509.74|596
1724435700000|2024-08-23 17:55:00|2511.42|2511.12|2511.07|2510.77|2511.44|2511.14|2510.37|2510.07|584
1724436000000|2024-08-23 18:00:00|2511.08|2510.78|2510.97|2510.67|2511.27|2510.97|2510.44|2510.14|660
1724436300000|2024-08-23 18:05:00|2510.96|2510.66|2509.6|2509.3|2511.48|2511.18|2509.48|2509.18|669
1724436600000|2024-08-23 18:10:00|2509.77|2509.47|2510.69|2510.39|2510.75|2510.45|2509.3|2509|564
1724436900000|2024-08-23 18:15:00|2510.7|2510.4|2511.53|2511.23|2512.08|2511.78|2510.67|2510.28|546
1724437200000|2024-08-23 18:20:00|2511.62|2511.32|2511|2510.7|2511.84|2511.52|2509.78|2509.48|628
1724437500000|2024-08-23 18:25:00|2510.99|2510.69|2511.32|2511.02|2511.94|2511.64|2510.77|2510.44|619
1724437800000|2024-08-23 18:30:00|2511.33|2511.03|2510.16|2509.86|2511.41|2511.11|2510.05|2509.75|453
1724438100000|2024-08-23 18:35:00|2510.15|2509.85|2510.85|2510.55|2511.28|2510.98|2510.15|2509.85|443
1724438400000|2024-08-23 18:40:00|2510.86|2510.56|2510.35|2510.05|2511.34|2511.04|2510.27|2509.97|448
1724438700000|2024-08-23 18:45:00|2510.34|2510.04|2510.82|2510.52|2511.42|2511.12|2510.34|2510.04|387
1724439000000|2024-08-23 18:50:00|2510.76|2510.46|2511.42|2511.12|2511.49|2511.19|2510.63|2510.33|445
1724439300000|2024-08-23 18:55:00|2511.43|2511.13|2510|2509.7|2511.54|2511.21|2509.77|2509.35|566
1724439600000|2024-08-23 19:00:00|2509.97|2509.67|2508.71|2508.41|2510.03|2509.67|2508.15|2507.85|752
1724439900000|2024-08-23 19:05:00|2508.8|2508.5|2510.99|2510.69|2511.05|2510.75|2508.77|2508.37|435
1724440200000|2024-08-23 19:10:00|2511.03|2510.73|2511.93|2511.63|2512.4|2512.1|2511|2510.7|512
1724440500000|2024-08-23 19:15:00|2511.94|2511.64|2511.64|2511.34|2512.99|2512.69|2511.64|2511.34|482
1724440800000|2024-08-23 19:20:00|2511.63|2511.33|2511.42|2511.12|2511.66|2511.36|2510.44|2510.14|513
1724441100000|2024-08-23 19:25:00|2511.43|2511.13|2511.87|2511.57|2511.97|2511.67|2511.19|2510.89|446
1724441400000|2024-08-23 19:30:00|2511.81|2511.51|2511.11|2510.81|2511.83|2511.53|2510.4|2510.05|531
1724441700000|2024-08-23 19:35:00|2511.01|2510.71|2511.43|2511.13|2511.57|2511.27|2510.91|2510.61|513
1724442000000|2024-08-23 19:40:00|2511.49|2511.19|2510.53|2510.23|2511.49|2511.19|2510.24|2509.94|620
1724442300000|2024-08-23 19:45:00|2510.54|2510.24|2511.01|2510.71|2511.23|2510.93|2509.83|2509.48|527
1724442600000|2024-08-23 19:50:00|2511.05|2510.75|2510.77|2510.47|2511.54|2511.24|2510.5|2510.2|624
1724442900000|2024-08-23 19:55:00|2510.74|2510.44|2511|2510.7|2511.87|2511.57|2510.72|2510.42|584
1724443200000|2024-08-23 20:00:00|2510.84|2510.54|2510.36|2510.06|2511.07|2510.77|2509.83|2509.53|467
1724443500000|2024-08-23 20:05:00|2510.34|2510.04|2510.88|2510.58|2511.02|2510.72|2509.86|2509.56|308
1724443800000|2024-08-23 20:10:00|2510.83|2510.53|2511.25|2510.95|2511.35|2511.05|2510.72|2510.42|276
1724444100000|2024-08-23 20:15:00|2511.27|2510.97|2511.7|2511.4|2511.74|2511.44|2511.08|2510.78|338
1724444400000|2024-08-23 20:20:00|2511.71|2511.41|2511.27|2510.77|2511.73|2511.43|2511.03|2510.65|314
1724444700000|2024-08-23 20:25:00|2511.26|2510.76|2511.15|2510.85|2511.31|2510.91|2510.89|2510.54|356
1724445000000|2024-08-23 20:30:00|2511.18|2510.88|2511.2|2510.9|2511.56|2511.21|2510.97|2510.67|247
1724445300000|2024-08-23 20:35:00|2511.21|2510.91|2512.36|2511.86|2512.36|2511.98|2511|2510.6|315
1724445600000|2024-08-23 20:40:00|2512.34|2512.04|2511.14|2510.84|2512.64|2512.24|2511.11|2510.76|328
1724445900000|2024-08-23 20:45:00|2511.15|2510.85|2511.31|2511.01|2511.36|2511.06|2510.62|2510.25|279
1724446200000|2024-08-23 20:50:00|2511.33|2511.03|2512.23|2511.93|2512.39|2512.02|2511.25|2510.95|272
1724446500000|2024-08-23 20:55:00|2512.22|2511.92|2512.7|2512.2|2512.88|2512.39|2511.94|2511.51|232
1724623200000|2024-08-25 22:00:00|2512.43|2511.93|2512.3|2511.8|2512.65|2512.15|2511.73|2511.23|140
1724623500000|2024-08-25 22:05:00|2512.35|2511.85|2514.65|2514.15|2514.79|2514.39|2511.95|2511.45|167
1724623800000|2024-08-25 22:10:00|2514.5|2514.2|2514.65|2514.15|2514.94|2514.44|2514.21|2513.72|113
1724624100000|2024-08-25 22:15:00|2514.59|2514.09|2513.7|2513.2|2514.63|2514.25|2513.7|2513.2|74
1724624400000|2024-08-25 22:20:00|2513.56|2513.06|2512.83|2512.33|2513.56|2513.06|2512.63|2512.13|46
1724624700000|2024-08-25 22:25:00|2512.94|2512.44|2512.6|2512.1|2513.38|2512.93|2512.55|2512.05|85
1724625000000|2024-08-25 22:30:00|2512.65|2512.15|2511.6|2511.1|2512.95|2512.45|2511.25|2510.75|89
1724625300000|2024-08-25 22:35:00|2511.7|2511.2|2512.5|2512|2512.69|2512.23|2511.59|2511.1|166
1724625600000|2024-08-25 22:40:00|2512.55|2512.05|2513.16|2512.86|2513.53|2513.23|2512.32|2511.82|133
1724625900000|2024-08-25 22:45:00|2513.15|2512.85|2513.68|2513.18|2513.78|2513.31|2512.95|2512.65|78
1724626200000|2024-08-25 22:50:00|2513.58|2513.08|2512.48|2511.98|2513.58|2513.23|2512.38|2511.93|80
1724626500000|2024-08-25 22:55:00|2512.58|2512.08|2513.25|2512.75|2513.6|2513.1|2512.43|2511.98|53
1724626800000|2024-08-25 23:00:00|2513.3|2512.8|2514.11|2513.61|2514.42|2513.92|2513.2|2512.7|116
1724627100000|2024-08-25 23:05:00|2514.02|2513.52|2515.89|2515.59|2516.06|2515.67|2514|2513.52|176
1724627400000|2024-08-25 23:10:00|2515.86|2515.56|2515.23|2514.93|2515.9|2515.56|2515.12|2514.66|159
1724627700000|2024-08-25 23:15:00|2515.28|2514.78|2516.54|2516.24|2516.9|2516.46|2514.63|2514.2|137
1724628000000|2024-08-25 23:20:00|2516.59|2516.09|2516.7|2516.2|2516.9|2516.5|2515.9|2515.55|142
1724628300000|2024-08-25 23:25:00|2516.41|2516.11|2516.1|2515.6|2516.51|2516.11|2515.62|2515.26|129
1724628600000|2024-08-25 23:30:00|2516.04|2515.74|2515.8|2515.5|2516.21|2515.74|2515.23|2514.81|78
1724628900000|2024-08-25 23:35:00|2515.82|2515.52|2515.32|2515.02|2516.07|2515.62|2515.22|2514.92|93
1724629200000|2024-08-25 23:40:00|2515.27|2514.97|2514.71|2514.21|2515.38|2515.02|2514.07|2513.71|220
1724629500000|2024-08-25 23:45:00|2514.68|2514.38|2514.76|2514.26|2515.34|2514.94|2514.63|2514.24|138
1724629800000|2024-08-25 23:50:00|2514.43|2514.13|2514.53|2514.03|2514.79|2514.37|2514.07|2513.67|147
1724630100000|2024-08-25 23:55:00|2514.52|2514.02|2516.25|2515.75|2516.25|2515.91|2514.44|2514|181
1724630400000|2024-08-26 00:00:00|2516.12|2515.82|2515.44|2515.14|2516.34|2516.01|2515.33|2514.96|263
1724630700000|2024-08-26 00:05:00|2515.46|2515.16|2515.72|2515.42|2516.17|2515.82|2515.04|2514.67|450
1724631000000|2024-08-26 00:10:00|2515.6|2515.3|2515.13|2514.63|2516.32|2515.93|2514.44|2514.11|385
1724631300000|2024-08-26 00:15:00|2515.11|2514.61|2515.24|2514.74|2515.33|2514.93|2514.26|2513.95|529
1724631600000|2024-08-26 00:20:00|2515.23|2514.73|2515.85|2515.35|2515.95|2515.57|2514.7|2514.31|375
1724631900000|2024-08-26 00:25:00|2515.81|2515.51|2516.26|2515.96|2516.71|2516.33|2515.68|2515.35|474
1724632200000|2024-08-26 00:30:00|2516.28|2515.98|2516.81|2516.31|2517.14|2516.84|2516.28|2515.88|584
1724632500000|2024-08-26 00:35:00|2516.8|2516.3|2515.6|2515.3|2516.94|2516.5|2515.47|2515.1|501
1724632800000|2024-08-26 00:40:00|2515.61|2515.31|2515.49|2515.19|2515.75|2515.37|2514.89|2514.49|515
1724633100000|2024-08-26 00:45:00|2515.53|2515.23|2512.82|2512.32|2515.7|2515.31|2512.73|2512.31|597
1724633400000|2024-08-26 00:50:00|2512.77|2512.47|2513.77|2513.47|2515.08|2514.69|2512.77|2512.47|706
1724633700000|2024-08-26 00:55:00|2513.9|2513.4|2514.01|2513.51|2514.25|2513.9|2513.57|2513.15|725
1724634000000|2024-08-26 01:00:00|2513.99|2513.49|2513.91|2513.61|2515.1|2514.75|2513.23|2512.93|1138
1724634300000|2024-08-26 01:05:00|2513.87|2513.57|2514.41|2514.11|2515.68|2515.38|2513.87|2513.56|735
1724634600000|2024-08-26 01:10:00|2514.47|2514.17|2513.91|2513.41|2515.12|2514.72|2512.73|2512.33|821
1724634900000|2024-08-26 01:15:00|2513.97|2513.67|2514.96|2514.66|2515.11|2514.8|2513.97|2513.67|580
1724635200000|2024-08-26 01:20:00|2514.91|2514.61|2515.27|2514.97|2515.63|2515.33|2514.18|2513.88|508
1724635500000|2024-08-26 01:25:00|2515.34|2514.84|2514.92|2514.62|2515.64|2515.3|2514.29|2513.8|562
1724635800000|2024-08-26 01:30:00|2514.95|2514.65|2513.67|2513.17|2515.09|2514.79|2513.41|2513.02|781
1724636100000|2024-08-26 01:35:00|2513.66|2513.16|2512.21|2511.91|2513.96|2513.6|2511.9|2511.5|835
1724636400000|2024-08-26 01:40:00|2512.2|2511.9|2512.03|2511.73|2512.49|2512.09|2510.79|2510.49|662
1724636700000|2024-08-26 01:45:00|2512.13|2511.63|2513.68|2513.38|2514.25|2513.87|2511.68|2511.35|684
1724637000000|2024-08-26 01:50:00|2513.67|2513.37|2513.44|2513.14|2514.1|2513.72|2512.93|2512.55|566
1724637300000|2024-08-26 01:55:00|2513.51|2513.01|2513.59|2513.29|2513.86|2513.56|2512.76|2512.45|549
1724637600000|2024-08-26 02:00:00|2513.5|2513.2|2514.59|2514.09|2515.17|2514.87|2513.11|2512.71|444
1724637900000|2024-08-26 02:05:00|2514.58|2514.08|2514.8|2514.5|2515.2|2514.8|2513.72|2513.23|461
1724638200000|2024-08-26 02:10:00|2514.78|2514.48|2514.92|2514.62|2515.24|2514.88|2514.41|2514.03|428
1724638500000|2024-08-26 02:15:00|2514.87|2514.57|2514.94|2514.44|2515.56|2515.26|2514.84|2514.41|334
1724638800000|2024-08-26 02:20:00|2514.85|2514.55|2514.47|2513.97|2515.36|2514.93|2514.37|2513.94|250
1724639100000|2024-08-26 02:25:00|2514.32|2514.02|2515.09|2514.79|2515.45|2515.1|2514.2|2513.9|442
1724639400000|2024-08-26 02:30:00|2515.14|2514.64|2513.96|2513.66|2515.14|2514.72|2513.94|2513.58|498
1724639700000|2024-08-26 02:35:00|2514|2513.7|2513.8|2513.3|2514|2513.7|2513.08|2512.71|507
1724640000000|2024-08-26 02:40:00|2513.81|2513.31|2513.36|2512.86|2513.81|2513.43|2513.03|2512.64|472
1724640300000|2024-08-26 02:45:00|2513.33|2512.83|2513.4|2513.1|2513.56|2513.23|2512.81|2512.44|450
1724640600000|2024-08-26 02:50:00|2513.39|2513.09|2513.05|2512.75|2513.84|2513.54|2512.92|2512.56|452
1724640900000|2024-08-26 02:55:00|2513.09|2512.79|2512.15|2511.85|2513.1|2512.8|2512.02|2511.7|497
1724641200000|2024-08-26 03:00:00|2512.23|2511.93|2512.6|2512.3|2513.22|2512.84|2511.92|2511.62|422
1724641500000|2024-08-26 03:05:00|2512.67|2512.37|2511.85|2511.35|2513.16|2512.73|2511.62|2511.18|421
1724641800000|2024-08-26 03:10:00|2511.74|2511.44|2511.3|2510.8|2512.07|2511.72|2510.67|2510.3|665
1724642100000|2024-08-26 03:15:00|2511.23|2510.93|2511.58|2511.08|2512.14|2511.73|2511.13|2510.79|587
1724642400000|2024-08-26 03:20:00|2511.59|2511.09|2511.92|2511.42|2512.18|2511.75|2511.12|2510.72|353
1724642700000|2024-08-26 03:25:00|2511.97|2511.47|2511.81|2511.31|2512.33|2511.98|2511.48|2511.03|330
1724643000000|2024-08-26 03:30:00|2511.86|2511.36|2511.28|2510.98|2511.98|2511.55|2510.86|2510.43|275
1724643300000|2024-08-26 03:35:00|2511.26|2510.96|2510.34|2510.04|2511.96|2511.61|2509.91|2509.41|511
1724643600000|2024-08-26 03:40:00|2510.45|2510.15|2511.34|2510.84|2511.67|2511.19|2510.42|2510.1|267
1724643900000|2024-08-26 03:45:00|2511.35|2510.85|2510.99|2510.49|2511.76|2511.33|2510.75|2510.38|287
1724644200000|2024-08-26 03:50:00|2511.03|2510.53|2509.78|2509.48|2511.13|2510.67|2509.54|2509.16|384
1724644500000|2024-08-26 03:55:00|2509.81|2509.51|2510.06|2509.76|2510.37|2509.97|2509.8|2509.48|411
1724644800000|2024-08-26 04:00:00|2509.97|2509.67|2510.18|2509.88|2510.64|2510.26|2509.97|2509.62|240
1724645100000|2024-08-26 04:05:00|2510.28|2509.78|2510.64|2510.14|2510.76|2510.36|2510.04|2509.64|251
1724645400000|2024-08-26 04:10:00|2510.66|2510.16|2510.58|2510.28|2511.05|2510.65|2510.55|2510.15|298
1724645700000|2024-08-26 04:15:00|2510.48|2510.18|2510.66|2510.36|2511.12|2510.76|2510.05|2509.64|282
1724646000000|2024-08-26 04:20:00|2510.67|2510.37|2510.43|2510.13|2510.78|2510.38|2510|2509.59|383
1724646300000|2024-08-26 04:25:00|2510.42|2510.12|2510.63|2510.33|2510.7|2510.38|2509.94|2509.64|352
1724646600000|2024-08-26 04:30:00|2510.67|2510.37|2509.81|2509.51|2510.81|2510.38|2509.35|2508.94|283
1724646900000|2024-08-26 04:35:00|2509.79|2509.49|2509.93|2509.63|2510.17|2509.82|2509.5|2509.14|280
1724647200000|2024-08-26 04:40:00|2509.94|2509.64|2509.73|2509.43|2510.23|2509.93|2509.63|2509.25|284
1724647500000|2024-08-26 04:45:00|2509.76|2509.46|2509.62|2509.32|2509.85|2509.54|2509.13|2508.75|421
1724647800000|2024-08-26 04:50:00|2509.63|2509.33|2510.15|2509.85|2510.43|2510.06|2509.49|2509.11|288
1724648100000|2024-08-26 04:55:00|2510.09|2509.79|2509.83|2509.53|2510.3|2509.92|2509.72|2509.35|342
1724648400000|2024-08-26 05:00:00|2509.91|2509.41|2509.29|2508.99|2509.91|2509.52|2508.96|2508.66|383
1724648700000|2024-08-26 05:05:00|2509.39|2508.89|2510.68|2510.38|2511.16|2510.86|2509.28|2508.89|278
1724649000000|2024-08-26 05:10:00|2510.69|2510.39|2510.53|2510.23|2510.77|2510.44|2510.35|2509.97|217
1724649300000|2024-08-26 05:15:00|2510.48|2510.18|2510.99|2510.69|2511.2|2510.8|2510.26|2509.96|220
1724649600000|2024-08-26 05:20:00|2510.98|2510.68|2510.54|2510.24|2511.49|2511.16|2510.54|2510.14|288
1724649900000|2024-08-26 05:25:00|2510.64|2510.14|2510.39|2510.09|2510.71|2510.3|2509.94|2509.63|359
1724650200000|2024-08-26 05:30:00|2510.43|2510.13|2510.5|2510.2|2511.49|2511.16|2509.97|2509.61|408
1724650500000|2024-08-26 05:35:00|2510.59|2510.29|2510.41|2510.11|2510.61|2510.31|2509.36|2509|544
1724650800000|2024-08-26 05:40:00|2510.37|2510.07|2510.9|2510.6|2511.26|2510.95|2510.37|2509.99|535
1724651100000|2024-08-26 05:45:00|2510.89|2510.59|2510.31|2510.01|2511.21|2510.83|2510.08|2509.61|536
1724651400000|2024-08-26 05:50:00|2510.29|2509.99|2510.26|2509.76|2510.56|2510.2|2509.76|2509.36|475
1724651700000|2024-08-26 05:55:00|2510.12|2509.82|2510.82|2510.32|2511.22|2510.9|2510.01|2509.59|379
1724652000000|2024-08-26 06:00:00|2510.84|2510.34|2510.68|2510.38|2511.59|2511.29|2510.33|2509.98|486
1724652300000|2024-08-26 06:05:00|2510.7|2510.4|2510.97|2510.67|2511.14|2510.76|2510.24|2509.94|384
1724652600000|2024-08-26 06:10:00|2510.96|2510.66|2510.3|2510|2511.04|2510.74|2510.06|2509.71|487
1724652900000|2024-08-26 06:15:00|2510.32|2510.02|2511.7|2511.4|2511.79|2511.47|2510.05|2509.72|598
1724653200000|2024-08-26 06:20:00|2511.72|2511.42|2511.2|2510.9|2512.13|2511.74|2510.99|2510.69|449
1724653500000|2024-08-26 06:25:00|2511.17|2510.87|2514.01|2513.71|2514.09|2513.71|2510.61|2510.29|754
1724653800000|2024-08-26 06:30:00|2513.96|2513.66|2513.38|2513.08|2514.82|2514.52|2513.09|2512.74|624
1724654100000|2024-08-26 06:35:00|2513.36|2513.06|2513.89|2513.59|2514.38|2514.08|2513.11|2512.81|356
1724654400000|2024-08-26 06:40:00|2513.85|2513.55|2513.89|2513.39|2515.05|2514.7|2513.47|2513.1|602
1724654700000|2024-08-26 06:45:00|2513.76|2513.46|2515.42|2514.92|2515.44|2515.08|2513.76|2513.46|769
1724655000000|2024-08-26 06:50:00|2515.43|2514.93|2515.39|2515.09|2515.54|2515.17|2514.76|2514.44|876
1724655300000|2024-08-26 06:55:00|2515.38|2515.08|2515.31|2515.01|2515.56|2515.18|2514.64|2514.25|730
1724655600000|2024-08-26 07:00:00|2515.28|2514.98|2516.22|2515.92|2516.34|2515.99|2514.42|2514.03|673
1724655900000|2024-08-26 07:05:00|2516.21|2515.91|2515.89|2515.59|2516.9|2516.6|2515.55|2515.24|627
1724656200000|2024-08-26 07:10:00|2515.88|2515.58|2517.87|2517.57|2517.9|2517.6|2515.32|2515.02|657
1724656500000|2024-08-26 07:15:00|2517.83|2517.53|2517.66|2517.36|2517.86|2517.56|2515.75|2515.45|822
1724656800000|2024-08-26 07:20:00|2517.71|2517.41|2518.78|2518.48|2519.15|2518.78|2516.93|2516.63|599
1724657100000|2024-08-26 07:25:00|2518.76|2518.46|2518.34|2518.04|2519.15|2518.82|2517.8|2517.45|480
1724657400000|2024-08-26 07:30:00|2518.45|2517.95|2519.59|2519.29|2519.94|2519.64|2518.12|2517.75|403
1724657700000|2024-08-26 07:35:00|2519.69|2519.19|2520.92|2520.62|2521.35|2520.98|2519.39|2518.99|587
1724658000000|2024-08-26 07:40:00|2520.93|2520.63|2520.74|2520.44|2522.09|2521.71|2519.94|2519.61|535
1724658300000|2024-08-26 07:45:00|2520.72|2520.42|2520.61|2520.31|2521.49|2521.19|2520.21|2519.85|656
1724658600000|2024-08-26 07:50:00|2520.64|2520.34|2519.71|2519.41|2521.06|2520.7|2519.34|2519.04|420
1724658900000|2024-08-26 07:55:00|2519.68|2519.38|2521.65|2521.35|2521.73|2521.43|2519.63|2519.33|491
1724659200000|2024-08-26 08:00:00|2521.67|2521.37|2524.46|2524.16|2525.36|2525.04|2520.95|2520.54|783
1724659500000|2024-08-26 08:05:00|2524.59|2524.09|2523.77|2523.47|2524.86|2524.56|2523.64|2523.3|523
1724659800000|2024-08-26 08:10:00|2523.9|2523.4|2524.38|2524.08|2524.46|2524.09|2523.09|2522.71|732
1724660100000|2024-08-26 08:15:00|2524.39|2524.09|2523.39|2523.09|2525.2|2524.8|2523.24|2522.89|670
1724660400000|2024-08-26 08:20:00|2523.49|2523.19|2524.29|2523.79|2524.72|2524.38|2523.46|2523.11|611
1724660700000|2024-08-26 08:25:00|2524.19|2523.89|2523.88|2523.58|2524.5|2524.11|2522.76|2522.42|582
1724661000000|2024-08-26 08:30:00|2523.81|2523.51|2523.59|2523.29|2524.29|2523.94|2522.98|2522.68|519
1724661300000|2024-08-26 08:35:00|2523.54|2523.24|2523.34|2523.04|2524.16|2523.86|2522.85|2522.49|509
1724661600000|2024-08-26 08:40:00|2523.35|2523.05|2525.44|2525.14|2525.66|2525.36|2522.89|2522.59|585
1724661900000|2024-08-26 08:45:00|2525.45|2525.15|2525.92|2525.42|2526.02|2525.68|2525.06|2524.7|565
1724662200000|2024-08-26 08:50:00|2525.9|2525.4|2525.29|2524.79|2525.92|2525.56|2524.92|2524.5|428
1724662500000|2024-08-26 08:55:00|2525.24|2524.94|2524.48|2524.18|2525.55|2525.22|2524.26|2523.92|483
1724662800000|2024-08-26 09:00:00|2524.47|2524.17|2524.92|2524.62|2525.18|2524.87|2523.95|2523.65|481
1724663100000|2024-08-26 09:05:00|2524.87|2524.57|2523.96|2523.66|2524.96|2524.66|2523.65|2523.29|574
1724663400000|2024-08-26 09:10:00|2524.01|2523.71|2525.12|2524.62|2525.62|2525.21|2524.01|2523.62|512
1724663700000|2024-08-26 09:15:00|2525.13|2524.63|2524.16|2523.86|2525.52|2525.2|2524.16|2523.86|631
1724664000000|2024-08-26 09:20:00|2524.15|2523.85|2525.2|2524.9|2525.65|2525.33|2523.83|2523.5|483
1724664300000|2024-08-26 09:25:00|2525.16|2524.86|2525.38|2524.88|2525.72|2525.42|2524.31|2523.91|447
1724664600000|2024-08-26 09:30:00|2525.26|2524.96|2525.12|2524.62|2525.37|2525.04|2524.44|2524.07|312
1724664900000|2024-08-26 09:35:00|2525.13|2524.63|2525.08|2524.78|2525.76|2525.44|2524.66|2524.25|414
1724665200000|2024-08-26 09:40:00|2525.07|2524.77|2525.34|2525.04|2525.65|2525.35|2524.51|2524.21|469
1724665500000|2024-08-26 09:45:00|2525.43|2524.93|2525.26|2524.76|2525.91|2525.56|2524.79|2524.49|466
1724665800000|2024-08-26 09:50:00|2525.27|2524.77|2524.43|2523.93|2525.51|2525.19|2524.13|2523.79|541
1724666100000|2024-08-26 09:55:00|2524.36|2524.06|2525.25|2524.95|2525.6|2525.2|2524.25|2523.85|481
1724666400000|2024-08-26 10:00:00|2525.29|2524.99|2524.86|2524.56|2525.52|2525.22|2524.59|2524.21|551
1724666700000|2024-08-26 10:05:00|2524.79|2524.49|2523.42|2523.12|2524.83|2524.51|2522.89|2522.59|624
1724667000000|2024-08-26 10:10:00|2523.41|2523.11|2523.97|2523.67|2524.27|2523.97|2523.09|2522.7|479
1724667300000|2024-08-26 10:15:00|2523.99|2523.69|2525.36|2525.06|2525.57|2525.27|2523.94|2523.6|546
1724667600000|2024-08-26 10:20:00|2525.37|2525.07|2525.41|2525.11|2526.91|2526.54|2525.22|2524.92|563
1724667900000|2024-08-26 10:25:00|2525.52|2525.02|2525.47|2525.17|2525.66|2525.35|2524.9|2524.6|370
1724668200000|2024-08-26 10:30:00|2525.48|2525.18|2523.33|2523.03|2525.58|2525.28|2522.78|2522.48|450
1724668500000|2024-08-26 10:35:00|2523.39|2523.09|2523.63|2523.33|2524.06|2523.69|2522.87|2522.57|571
1724668800000|2024-08-26 10:40:00|2523.64|2523.34|2524.18|2523.88|2524.2|2523.9|2523.31|2523.01|429
1724669100000|2024-08-26 10:45:00|2524.21|2523.91|2524.21|2523.91|2524.41|2524.11|2523.72|2523.39|360
1724669400000|2024-08-26 10:50:00|2524.33|2523.83|2525.1|2524.8|2525.24|2524.93|2523.23|2522.82|406
1724669700000|2024-08-26 10:55:00|2525.08|2524.78|2525.16|2524.86|2525.7|2525.4|2524.92|2524.62|394
1724670000000|2024-08-26 11:00:00|2525.17|2524.87|2525.26|2524.96|2525.48|2525.18|2524.65|2524.24|383
1724670300000|2024-08-26 11:05:00|2525.28|2524.98|2524.65|2524.35|2525.28|2524.98|2524.17|2523.86|423
1724670600000|2024-08-26 11:10:00|2524.64|2524.34|2524.9|2524.6|2525.38|2525.03|2523.82|2523.44|651
1724670900000|2024-08-26 11:15:00|2524.84|2524.54|2524.42|2524.12|2525.42|2525.03|2523.8|2523.5|560
1724671200000|2024-08-26 11:20:00|2524.43|2524.13|2523.28|2522.98|2524.49|2524.17|2523.03|2522.69|486
1724671500000|2024-08-26 11:25:00|2523.27|2522.97|2521.57|2521.27|2523.41|2523.01|2521.2|2520.9|576
1724671800000|2024-08-26 11:30:00|2521.56|2521.26|2522.18|2521.88|2522.36|2522.02|2521.18|2520.84|588
1724672100000|2024-08-26 11:35:00|2522.14|2521.84|2522.62|2522.12|2522.82|2522.52|2521.38|2521.08|515
1724672400000|2024-08-26 11:40:00|2522.54|2522.24|2523.63|2523.33|2523.71|2523.41|2522.08|2521.75|576
1724672700000|2024-08-26 11:45:00|2523.64|2523.34|2524.22|2523.92|2524.73|2524.43|2523.31|2523.01|483
1724673000000|2024-08-26 11:50:00|2524.23|2523.93|2526.41|2526.11|2526.83|2526.53|2524|2523.7|566
1724673300000|2024-08-26 11:55:00|2526.45|2526.15|2526.7|2526.4|2527.01|2526.71|2525.52|2525.14|636
1724673600000|2024-08-26 12:00:00|2526.76|2526.46|2526.24|2525.74|2527|2526.7|2525.46|2525.16|592
1724673900000|2024-08-26 12:05:00|2526.16|2525.86|2526.1|2525.8|2526.4|2526.1|2525.43|2525.05|505
1724674200000|2024-08-26 12:10:00|2526.11|2525.81|2526.69|2526.39|2526.71|2526.41|2526|2525.63|489
1724674500000|2024-08-26 12:15:00|2526.68|2526.38|2526.24|2525.94|2526.97|2526.67|2525.71|2525.41|623
1724674800000|2024-08-26 12:20:00|2525.75|2525.45|2523.93|2523.63|2526.22|2525.92|2523.93|2523.6|667
1724675100000|2024-08-26 12:25:00|2523.94|2523.64|2525.88|2523.85|2526.5|2524.7|2523.53|2523.23|507
1724675400000|2024-08-26 12:30:00|2524.89|2524.39|2524.57|2524.27|2525.59|2525.2|2522.75|2522.4|814
1724675700000|2024-08-26 12:35:00|2524.59|2524.29|2524.38|2524.08|2525|2524.65|2523.09|2522.76|805
1724676000000|2024-08-26 12:40:00|2524.31|2524.01|2525.74|2525.44|2526.78|2526.48|2524.31|2524.01|795
1724676300000|2024-08-26 12:45:00|2525.86|2525.36|2524.98|2524.68|2526.65|2526.35|2524.68|2524.38|805
1724676600000|2024-08-26 12:50:00|2524.91|2524.61|2525.26|2524.96|2525.58|2525.23|2524.02|2523.72|836
1724676900000|2024-08-26 12:55:00|2525.31|2525.01|2524.1|2523.8|2525.68|2525.38|2523.98|2523.68|874
1724677200000|2024-08-26 13:00:00|2524.06|2523.76|2521.77|2521.47|2524.06|2523.76|2521.39|2521.09|1260
1724677500000|2024-08-26 13:05:00|2521.76|2521.46|2523.53|2523.23|2523.72|2523.42|2521.18|2520.88|970
1724677800000|2024-08-26 13:10:00|2523.54|2523.24|2525.54|2525.24|2526.6|2526.3|2523.54|2523.24|911
1724678100000|2024-08-26 13:15:00|2525.53|2525.23|2525.79|2525.49|2526.08|2525.78|2524.6|2524.3|842
1724678400000|2024-08-26 13:20:00|2525.81|2525.51|2525.78|2525.48|2526.56|2526.26|2523.93|2523.63|840
1724678700000|2024-08-26 13:25:00|2525.81|2525.51|2525.74|2525.44|2526.63|2526.33|2525.35|2525.05|889
1724679000000|2024-08-26 13:30:00|2525.8|2525.5|2524.35|2524.05|2526.41|2526.11|2524.06|2523.76|1124
1724679300000|2024-08-26 13:35:00|2524.36|2524.06|2524.15|2523.85|2526.55|2526.25|2523.18|2522.88|1213
1724679600000|2024-08-26 13:40:00|2524.13|2523.83|2523.9|2523.6|2525.08|2524.78|2522.99|2522.69|1103
1724679900000|2024-08-26 13:45:00|2523.94|2523.64|2518.76|2518.46|2524.11|2523.81|2518.65|2518.35|1203
1724680200000|2024-08-26 13:50:00|2518.74|2518.44|2516.79|2516.49|2518.96|2518.66|2516.21|2515.91|1213
1724680500000|2024-08-26 13:55:00|2516.76|2516.46|2516.15|2515.85|2517.54|2517.24|2515.69|2515.35|1079
1724680800000|2024-08-26 14:00:00|2516.1|2515.8|2514.82|2514.52|2516.21|2515.91|2510.9|2510.6|1340
1724681100000|2024-08-26 14:05:00|2514.91|2514.61|2517.02|2516.72|2517.5|2517.2|2514.89|2514.59|1160
1724681400000|2024-08-26 14:10:00|2517.01|2516.71|2515.15|2514.85|2518.15|2517.85|2513.66|2513.36|1122
1724681700000|2024-08-26 14:15:00|2515.21|2514.91|2516.22|2515.92|2517.38|2517.08|2515|2514.7|826
1724682000000|2024-08-26 14:20:00|2516.5|2516.2|2515.64|2515.34|2518.08|2517.78|2515.43|2515.13|895
1724682300000|2024-08-26 14:25:00|2515.63|2515.33|2517.39|2517.09|2517.43|2517.13|2515.26|2514.96|873
1724682600000|2024-08-26 14:30:00|2517.36|2517.06|2517.54|2517.24|2518.84|2518.54|2516.82|2516.45|1075
1724682900000|2024-08-26 14:35:00|2517.53|2517.23|2516.55|2516.25|2517.86|2517.56|2516.16|2515.86|1037
1724683200000|2024-08-26 14:40:00|2516.56|2516.26|2518.07|2517.77|2518.21|2517.91|2516.1|2515.75|1029
1724683500000|2024-08-26 14:45:00|2518.02|2517.72|2519.03|2518.73|2519.2|2518.88|2517.64|2517.29|852
1724683800000|2024-08-26 14:50:00|2519.04|2518.74|2518.03|2517.73|2519.3|2518.9|2517.4|2517|835
1724684100000|2024-08-26 14:55:00|2518.04|2517.74|2517.16|2516.86|2518.26|2517.92|2516.12|2515.76|973
1724684400000|2024-08-26 15:00:00|2517.04|2516.74|2514.03|2513.73|2517.1|2516.8|2513.5|2513.2|1047
1724684700000|2024-08-26 15:05:00|2513.94|2513.64|2514.02|2513.72|2514.46|2514.16|2512.54|2512.24|971
1724685000000|2024-08-26 15:10:00|2514.04|2513.74|2514.24|2513.94|2514.81|2514.47|2513.44|2513.14|843
1724685300000|2024-08-26 15:15:00|2514.19|2513.89|2512.55|2512.25|2514.47|2514.15|2511.87|2511.57|907
1724685600000|2024-08-26 15:20:00|2512.61|2512.31|2512.6|2512.3|2513.6|2513.25|2511.68|2511.38|778
1724685900000|2024-08-26 15:25:00|2512.59|2512.29|2512.42|2512.12|2513|2512.7|2511.6|2511.21|864
1724686200000|2024-08-26 15:30:00|2512.57|2512.07|2513.67|2513.37|2514.1|2513.8|2511.91|2511.57|633
1724686500000|2024-08-26 15:35:00|2513.69|2513.39|2514.26|2513.96|2514.32|2514.02|2512.21|2511.9|588
1724686800000|2024-08-26 15:40:00|2514.27|2513.97|2514.53|2514.23|2515.37|2514.96|2513.99|2513.64|593
1724687100000|2024-08-26 15:45:00|2514.5|2514.2|2515.52|2515.22|2515.9|2515.6|2514.45|2514.15|580
1724687400000|2024-08-26 15:50:00|2515.48|2515.18|2517.4|2517.1|2517.67|2517.37|2515.45|2515.1|632
1724687700000|2024-08-26 15:55:00|2517.39|2517.09|2516.08|2515.78|2517.47|2517.17|2515.71|2515.41|613
1724688000000|2024-08-26 16:00:00|2516.04|2515.74|2515.94|2515.64|2517.09|2516.79|2515.8|2515.5|535
1724688300000|2024-08-26 16:05:00|2515.96|2515.66|2514.85|2514.55|2516.03|2515.73|2514.42|2514.12|693
1724688600000|2024-08-26 16:10:00|2514.83|2514.53|2514.66|2514.36|2515.73|2515.43|2513.81|2513.51|592
1724688900000|2024-08-26 16:15:00|2514.63|2514.33|2514.94|2514.64|2515.33|2514.95|2514.23|2513.93|516
1724689200000|2024-08-26 16:20:00|2514.95|2514.65|2514.97|2514.67|2515.44|2515.14|2514.7|2514.4|533
1724689500000|2024-08-26 16:25:00|2515|2514.7|2515.09|2514.79|2516.18|2515.85|2514.41|2514.11|564
1724689800000|2024-08-26 16:30:00|2515.08|2514.78|2515.6|2515.3|2515.7|2515.4|2514.9|2514.6|522
1724690100000|2024-08-26 16:35:00|2515.58|2515.28|2516.23|2515.93|2516.46|2516.16|2515.34|2515.04|451
1724690400000|2024-08-26 16:40:00|2516.24|2515.94|2517.36|2517.06|2517.42|2517.12|2516.19|2515.89|496
1724690700000|2024-08-26 16:45:00|2517.41|2517.11|2518.34|2518.04|2518.53|2518.23|2516.79|2516.49|629
1724691000000|2024-08-26 16:50:00|2518.33|2518.03|2519.51|2519.21|2519.81|2519.51|2517.89|2517.49|567
1724691300000|2024-08-26 16:55:00|2519.49|2519.19|2520.4|2520.1|2520.69|2520.39|2519.46|2519.16|749
1724691600000|2024-08-26 17:00:00|2520.42|2520.12|2522.59|2522.29|2523.53|2523.23|2520.15|2519.85|858
1724691900000|2024-08-26 17:05:00|2522.58|2522.28|2523|2522.7|2523.39|2523.09|2522.18|2521.81|808
1724692200000|2024-08-26 17:10:00|2523.02|2522.72|2522|2521.7|2523.56|2523.26|2521.64|2521.34|576
1724692500000|2024-08-26 17:15:00|2521.99|2521.69|2520.71|2520.41|2522.18|2521.88|2520.64|2520.34|613
1724692800000|2024-08-26 17:20:00|2520.7|2520.4|2521.03|2520.73|2521.5|2521.14|2520.23|2519.93|514
1724693100000|2024-08-26 17:25:00|2521.02|2520.72|2519.47|2519.17|2521.15|2520.85|2519.08|2518.78|566
1724693400000|2024-08-26 17:30:00|2519.52|2519.22|2519.08|2518.78|2519.72|2519.42|2518.29|2517.99|650
1724693700000|2024-08-26 17:35:00|2519.07|2518.77|2518.54|2518.24|2519.37|2519.05|2517.97|2517.67|495
1724694000000|2024-08-26 17:40:00|2518.59|2518.29|2518.1|2517.8|2519.63|2519.33|2518.1|2517.8|487
1724694300000|2024-08-26 17:45:00|2518.11|2517.81|2517.78|2517.48|2518.29|2517.99|2517.14|2516.84|604
1724694600000|2024-08-26 17:50:00|2517.77|2517.47|2517.54|2517.24|2518|2517.7|2516.77|2516.47|475
1724694900000|2024-08-26 17:55:00|2517.53|2517.23|2518.23|2517.93|2518.61|2518.31|2517.53|2517.15|523
1724695200000|2024-08-26 18:00:00|2518.24|2517.94|2518.6|2518.3|2519.76|2519.46|2518.14|2517.84|522
1724695500000|2024-08-26 18:05:00|2518.61|2518.31|2518.52|2518.22|2519.33|2518.97|2517.87|2517.46|548
1724695800000|2024-08-26 18:10:00|2518.51|2518.21|2518.8|2518.5|2518.92|2518.62|2517.87|2517.57|482
1724696100000|2024-08-26 18:15:00|2518.77|2518.47|2518.06|2517.76|2518.83|2518.5|2517.6|2517.3|376
1724696400000|2024-08-26 18:20:00|2518.07|2517.77|2517.86|2517.56|2518.42|2518.12|2517.6|2517.28|373
1724696700000|2024-08-26 18:25:00|2517.87|2517.57|2516.44|2516.14|2517.87|2517.57|2516.42|2516.12|479
1724697000000|2024-08-26 18:30:00|2516.43|2516.13|2516.34|2516.04|2516.71|2516.41|2515.77|2515.47|461
1724697300000|2024-08-26 18:35:00|2516.35|2516.05|2516.29|2515.99|2516.78|2516.48|2516|2515.7|405
1724697600000|2024-08-26 18:40:00|2516.3|2516|2516.92|2516.62|2516.98|2516.68|2516.07|2515.77|519
1724697900000|2024-08-26 18:45:00|2516.94|2516.64|2517.08|2516.78|2517.53|2517.23|2516.58|2516.28|403
1724698200000|2024-08-26 18:50:00|2517.06|2516.76|2516.5|2516.2|2517.07|2516.77|2516.22|2515.92|341
1724698500000|2024-08-26 18:55:00|2516.51|2516.21|2517.07|2516.77|2517.12|2516.82|2516.21|2515.91|600
1724698800000|2024-08-26 19:00:00|2517.09|2516.79|2519.53|2519.23|2519.53|2519.23|2517.03|2516.73|561
1724699100000|2024-08-26 19:05:00|2519.52|2519.22|2519.74|2519.44|2519.98|2519.68|2518.85|2518.55|497
1724699400000|2024-08-26 19:10:00|2519.72|2519.42|2520.29|2519.99|2520.93|2520.63|2519.69|2519.39|547
1724699700000|2024-08-26 19:15:00|2520.28|2519.98|2520.39|2520.09|2520.61|2520.31|2519.94|2519.64|374
1724700000000|2024-08-26 19:20:00|2520.4|2520.1|2519.67|2519.37|2521.1|2520.8|2519.61|2519.31|382
1724700300000|2024-08-26 19:25:00|2519.55|2519.25|2519.92|2519.62|2520.39|2520.03|2519.52|2519.22|442
1724700600000|2024-08-26 19:30:00|2519.87|2519.57|2520.45|2520.15|2521.15|2520.85|2519.53|2519.23|589
1724700900000|2024-08-26 19:35:00|2520.37|2520.07|2520.49|2520.19|2520.65|2520.35|2520.13|2519.83|509
1724701200000|2024-08-26 19:40:00|2520.5|2520.2|2519.62|2519.32|2520.89|2520.59|2519.56|2519.26|550
1724701500000|2024-08-26 19:45:00|2519.64|2519.34|2518.94|2518.64|2519.78|2519.48|2518.42|2518.12|452
1724701800000|2024-08-26 19:50:00|2518.93|2518.63|2518.95|2518.65|2519.49|2519.19|2518.91|2518.61|479
1724702100000|2024-08-26 19:55:00|2518.94|2518.64|2518.4|2518.1|2518.95|2518.65|2517.94|2517.64|512
1724702400000|2024-08-26 20:00:00|2518.36|2518.06|2518.52|2518.22|2518.78|2518.48|2518.33|2518.03|447
1724702700000|2024-08-26 20:05:00|2518.47|2518.17|2518.35|2518.05|2518.57|2518.27|2517.69|2517.39|407
1724703000000|2024-08-26 20:10:00|2518.34|2518.04|2518.59|2518.29|2518.98|2518.68|2518.29|2517.99|336
1724703300000|2024-08-26 20:15:00|2518.6|2518.3|2518.5|2518.2|2518.81|2518.51|2518.4|2518.1|206
1724703600000|2024-08-26 20:20:00|2518.49|2518.19|2518.16|2517.86|2518.58|2518.28|2518.14|2517.84|160
1724703900000|2024-08-26 20:25:00|2518.21|2517.91|2519.01|2518.71|2519.04|2518.74|2518.09|2517.79|236
1724704200000|2024-08-26 20:30:00|2519.02|2518.72|2519.11|2518.81|2519.27|2518.97|2519.01|2518.71|141
1724704500000|2024-08-26 20:35:00|2519.08|2518.78|2518.91|2518.61|2519.08|2518.78|2518.75|2518.45|162
1724704800000|2024-08-26 20:40:00|2518.92|2518.62|2518.17|2517.87|2518.92|2518.62|2518.08|2517.78|204
1724705100000|2024-08-26 20:45:00|2518.15|2517.85|2517.97|2517.67|2518.37|2518.07|2517.94|2517.64|267
1724705400000|2024-08-26 20:50:00|2517.99|2517.69|2518.38|2518.08|2518.56|2518.12|2517.83|2517.53|199
1724705700000|2024-08-26 20:55:00|2518.31|2518.01|2518.33|2517.83|2518.64|2518.27|2518.2|2517.7|207
1724709600000|2024-08-26 22:00:00|2518.55|2518.05|2518.05|2517.55|2518.55|2518.05|2517.57|2517.07|105
1724709900000|2024-08-26 22:05:00|2517.87|2517.37|2517.69|2517.19|2518.2|2517.7|2517.67|2517.17|97
1724710200000|2024-08-26 22:10:00|2517.68|2517.18|2517.93|2517.43|2517.95|2517.55|2517.4|2516.97|132
1724710500000|2024-08-26 22:15:00|2517.95|2517.45|2517.58|2517.08|2518.1|2517.65|2517.46|2517.06|89
1724710800000|2024-08-26 22:20:00|2517.55|2517.25|2517.69|2517.39|2517.75|2517.45|2517.52|2517.04|100
1724711100000|2024-08-26 22:25:00|2517.67|2517.37|2517.59|2517.29|2517.72|2517.4|2517.54|2517.13|42
1724711400000|2024-08-26 22:30:00|2517.6|2517.3|2517.61|2517.11|2517.85|2517.5|2517.34|2517.01|98
1724711700000|2024-08-26 22:35:00|2517.5|2517.2|2517.75|2517.45|2517.9|2517.56|2517.44|2517.09|85
1724712000000|2024-08-26 22:40:00|2517.77|2517.47|2517.29|2516.99|2517.94|2517.52|2517.26|2516.91|114
1724712300000|2024-08-26 22:45:00|2517.23|2516.93|2517.26|2516.96|2517.5|2517.15|2517.23|2516.89|87
1724712600000|2024-08-26 22:50:00|2517.29|2516.99|2517.35|2517.05|2517.61|2517.24|2517.26|2516.96|111
1724712900000|2024-08-26 22:55:00|2517.5|2517|2517.53|2517.23|2517.62|2517.24|2517.35|2517|95
1724713200000|2024-08-26 23:00:00|2517.52|2517.22|2517.38|2517.08|2517.63|2517.24|2517.23|2516.85|117
1724713500000|2024-08-26 23:05:00|2517.37|2517.07|2517.37|2517.07|2517.54|2517.14|2517.21|2516.81|124
1724713800000|2024-08-26 23:10:00|2517.39|2517.09|2517.82|2517.32|2517.86|2517.48|2517.37|2517.07|68
1724714100000|2024-08-26 23:15:00|2517.74|2517.44|2517.71|2517.41|2517.94|2517.53|2517.64|2517.24|161
1724714400000|2024-08-26 23:20:00|2517.84|2517.34|2517.78|2517.48|2517.94|2517.55|2517.65|2517.23|119
1724714700000|2024-08-26 23:25:00|2517.79|2517.49|2517.59|2517.29|2517.95|2517.59|2517.59|2517.19|125
1724715000000|2024-08-26 23:30:00|2517.6|2517.3|2517.34|2517.04|2517.75|2517.39|2517.27|2516.89|128
1724715300000|2024-08-26 23:35:00|2517.44|2516.94|2516.77|2516.47|2517.47|2517.05|2516.65|2516.32|152
1724715600000|2024-08-26 23:40:00|2516.84|2516.34|2516.48|2516.18|2516.85|2516.5|2516.15|2515.85|138
1724715900000|2024-08-26 23:45:00|2516.47|2516.17|2516.37|2516.07|2516.6|2516.22|2516.18|2515.88|105
1724716200000|2024-08-26 23:50:00|2516.45|2516.15|2516.78|2516.48|2517.06|2516.7|2516.3|2515.96|162
1724716500000|2024-08-26 23:55:00|2516.76|2516.46|2515.85|2515.35|2516.91|2516.49|2515.7|2515.35|155
1724716800000|2024-08-27 00:00:00|2515.72|2515.42|2515.85|2515.55|2516.3|2516|2515.37|2515.02|446
1724717100000|2024-08-27 00:05:00|2515.81|2515.51|2516.2|2515.7|2516.42|2516.04|2515.72|2515.37|209
1724717400000|2024-08-27 00:10:00|2516.07|2515.77|2515.2|2514.7|2516.1|2515.77|2515.04|2514.69|248
1724717700000|2024-08-27 00:15:00|2515.19|2514.69|2515.96|2515.66|2516.15|2515.77|2514.94|2514.57|193
1724718000000|2024-08-27 00:20:00|2516.02|2515.52|2516.68|2516.18|2516.99|2516.69|2515.81|2515.41|236
1724718300000|2024-08-27 00:25:00|2516.67|2516.17|2516.5|2516|2516.71|2516.27|2516.01|2515.57|341
1724718600000|2024-08-27 00:30:00|2516.52|2516.02|2516.01|2515.51|2516.79|2516.37|2515.8|2515.42|303
1724718900000|2024-08-27 00:35:00|2515.87|2515.57|2515.46|2515.16|2516.32|2515.94|2515.44|2515.1|247
1724719200000|2024-08-27 00:40:00|2515.49|2515.19|2514.39|2513.89|2515.62|2515.22|2514.28|2513.89|342
1724719500000|2024-08-27 00:45:00|2514.38|2513.88|2514.27|2513.97|2514.68|2514.28|2513.9|2513.58|333
1724719800000|2024-08-27 00:50:00|2514.26|2513.96|2514.09|2513.79|2514.6|2514.2|2513.7|2513.36|406
1724720100000|2024-08-27 00:55:00|2514.1|2513.8|2513.41|2513.11|2514.1|2513.8|2513.17|2512.87|353
1724720400000|2024-08-27 01:00:00|2513.49|2513.19|2513.12|2512.62|2513.49|2513.19|2512.19|2511.89|809
1724720700000|2024-08-27 01:05:00|2512.99|2512.69|2512.88|2512.58|2514.32|2514.02|2512.88|2512.58|513
1724721000000|2024-08-27 01:10:00|2512.9|2512.6|2511.15|2510.85|2513.45|2513.05|2509.85|2509.55|893
1724721300000|2024-08-27 01:15:00|2511.12|2510.82|2511.99|2511.49|2512.27|2511.89|2510.36|2510.06|598
1724721600000|2024-08-27 01:20:00|2511.92|2511.62|2512.58|2512.28|2513.75|2513.45|2511.87|2511.45|571
1724721900000|2024-08-27 01:25:00|2512.61|2512.31|2512.72|2512.42|2513.7|2513.4|2512.31|2512.01|506
1724722200000|2024-08-27 01:30:00|2512.71|2512.41|2512.45|2512.15|2513.04|2512.7|2511.51|2511.19|473
1724722500000|2024-08-27 01:35:00|2512.41|2512.11|2512.82|2512.52|2513.2|2512.88|2511.68|2511.3|433
1724722800000|2024-08-27 01:40:00|2512.85|2512.55|2512.12|2511.62|2513.14|2512.84|2511.82|2511.41|521
1724723100000|2024-08-27 01:45:00|2511.79|2511.49|2510.01|2509.51|2511.79|2511.49|2508.74|2508.32|634
1724723400000|2024-08-27 01:50:00|2510|2509.5|2509.97|2509.47|2510.05|2509.64|2508.51|2508.1|722
1724723700000|2024-08-27 01:55:00|2509.96|2509.46|2509.93|2509.63|2510.05|2509.67|2509.38|2508.97|504
1724724000000|2024-08-27 02:00:00|2509.92|2509.62|2507.74|2507.44|2510.63|2510.33|2507.66|2507.26|611
1724724300000|2024-08-27 02:05:00|2507.7|2507.4|2506.96|2506.66|2508.56|2508.24|2506.04|2505.69|609
1724724600000|2024-08-27 02:10:00|2506.99|2506.69|2507.1|2506.6|2508|2507.7|2506.13|2505.83|541
1724724900000|2024-08-27 02:15:00|2506.95|2506.65|2507.38|2506.88|2507.76|2507.38|2506.89|2506.49|372
1724725200000|2024-08-27 02:20:00|2507.32|2507.02|2507.79|2507.29|2508.1|2507.72|2506.62|2506.25|373
1724725500000|2024-08-27 02:25:00|2507.8|2507.3|2507.18|2506.88|2508|2507.6|2506.87|2506.53|293
1724725800000|2024-08-27 02:30:00|2507.32|2507.02|2507.88|2507.58|2507.91|2507.61|2506.8|2506.35|508
1724726100000|2024-08-27 02:35:00|2507.89|2507.59|2508.15|2507.65|2508.62|2508.28|2507.53|2507.1|415
1724726400000|2024-08-27 02:40:00|2508.17|2507.67|2507.31|2507.01|2508.33|2508.02|2506.45|2506.04|500
1724726700000|2024-08-27 02:45:00|2507.41|2506.91|2508.18|2507.88|2508.33|2507.98|2507.15|2506.71|405
1724727000000|2024-08-27 02:50:00|2508.16|2507.86|2509.3|2509|2509.4|2509.1|2508.16|2507.8|442
1724727300000|2024-08-27 02:55:00|2509.31|2509.01|2509.02|2508.72|2509.95|2509.62|2508.77|2508.4|451
1724727600000|2024-08-27 03:00:00|2509.01|2508.71|2508.72|2508.42|2509.45|2509.07|2508.41|2508.01|473
1724727900000|2024-08-27 03:05:00|2508.69|2508.39|2508.13|2507.83|2509.08|2508.66|2508.02|2507.65|323
1724728200000|2024-08-27 03:10:00|2508.16|2507.66|2508.79|2508.29|2509.06|2508.63|2507.34|2506.89|368
1724728500000|2024-08-27 03:15:00|2508.75|2508.45|2508.34|2507.84|2508.87|2508.52|2507.95|2507.53|433
1724728800000|2024-08-27 03:20:00|2508.2|2507.9|2508.12|2507.82|2508.48|2508.15|2508|2507.58|449
1724729100000|2024-08-27 03:25:00|2508.11|2507.81|2507.87|2507.57|2508.35|2507.93|2507.32|2506.97|388
1724729400000|2024-08-27 03:30:00|2507.91|2507.61|2507.23|2506.93|2508.03|2507.73|2507|2506.62|261
1724729700000|2024-08-27 03:35:00|2507.29|2506.99|2508.18|2507.88|2508.25|2507.93|2507.19|2506.89|215
1724730000000|2024-08-27 03:40:00|2508.21|2507.91|2507.66|2507.36|2508.56|2508.21|2507.58|2507.21|317
1724730300000|2024-08-27 03:45:00|2507.7|2507.2|2506.54|2506.24|2507.99|2507.6|2506.33|2506.03|345
1724730600000|2024-08-27 03:50:00|2506.52|2506.22|2506.24|2505.94|2506.99|2506.59|2506.05|2505.74|325
1724730900000|2024-08-27 03:55:00|2506.22|2505.92|2509.23|2508.93|2509.29|2508.99|2506.21|2505.91|347
1724731200000|2024-08-27 04:00:00|2509.25|2508.95|2508.83|2508.53|2509.81|2509.43|2508.53|2508.18|350
1724731500000|2024-08-27 04:05:00|2508.82|2508.52|2509.08|2508.78|2509.59|2509.17|2508.72|2508.36|210
1724731800000|2024-08-27 04:10:00|2509.05|2508.75|2508.59|2508.09|2509.65|2509.25|2507.7|2507.39|261
1724732100000|2024-08-27 04:15:00|2508.45|2508.15|2508.58|2508.28|2509.08|2508.67|2508.45|2508.11|169
1724732400000|2024-08-27 04:20:00|2508.59|2508.29|2508.61|2508.31|2509.14|2508.8|2508.37|2507.96|174
1724732700000|2024-08-27 04:25:00|2508.79|2508.29|2507.26|2506.76|2508.79|2508.41|2506.91|2506.51|321
1724733000000|2024-08-27 04:30:00|2507.27|2506.77|2508.01|2507.51|2508.47|2508.08|2507.13|2506.71|429
1724733300000|2024-08-27 04:35:00|2507.95|2507.45|2507.91|2507.41|2508.24|2507.77|2507.43|2507.05|364
1724733600000|2024-08-27 04:40:00|2507.85|2507.35|2506.95|2506.45|2508.02|2507.6|2506.7|2506.33|438
1724733900000|2024-08-27 04:45:00|2507.01|2506.51|2507.36|2506.86|2507.36|2506.91|2506.5|2506.2|446
1724734200000|2024-08-27 04:50:00|2507.37|2506.87|2507.81|2507.31|2507.85|2507.43|2506.9|2506.52|306
1724734500000|2024-08-27 04:55:00|2507.8|2507.3|2507.5|2507.2|2507.95|2507.45|2507.11|2506.76|341
1724734800000|2024-08-27 05:00:00|2507.51|2507.21|2507.77|2507.27|2507.81|2507.44|2506.87|2506.5|580
1724735100000|2024-08-27 05:05:00|2507.78|2507.28|2508.94|2508.44|2509.04|2508.54|2507.78|2507.28|637
1724735400000|2024-08-27 05:10:00|2508.95|2508.45|2509.33|2508.83|2509.75|2509.36|2508.77|2508.28|599
1724735700000|2024-08-27 05:15:00|2509.32|2508.82|2509.49|2508.99|2509.49|2509.1|2508.61|2508.2|403
1724736000000|2024-08-27 05:20:00|2509.48|2508.98|2510.63|2510.33|2510.93|2510.56|2509.4|2508.95|470
1724736300000|2024-08-27 05:25:00|2510.71|2510.21|2510.96|2510.46|2511.02|2510.6|2509.99|2509.59|815
1724736600000|2024-08-27 05:30:00|2510.97|2510.47|2511.53|2511.23|2511.86|2511.36|2510.38|2510.08|980
1724736900000|2024-08-27 05:35:00|2511.52|2511.22|2511.44|2511.14|2512.39|2511.89|2511.29|2510.79|849
1724737200000|2024-08-27 05:40:00|2511.45|2511.15|2512.12|2511.62|2512.41|2511.99|2511.43|2511|902
1724737500000|2024-08-27 05:45:00|2512.08|2511.58|2513.16|2512.86|2513.64|2513.14|2511.59|2511.13|1072
1724737800000|2024-08-27 05:50:00|2513.15|2512.85|2513.03|2512.53|2514.09|2513.59|2512.24|2511.8|1052
1724738100000|2024-08-27 05:55:00|2513.04|2512.54|2513.86|2513.56|2514.06|2513.69|2512.73|2512.27|880
1724738400000|2024-08-27 06:00:00|2513.85|2513.55|2514.95|2514.45|2515.15|2514.83|2513.33|2512.96|948
1724738700000|2024-08-27 06:05:00|2514.96|2514.46|2515.94|2515.64|2515.97|2515.66|2514.76|2514.37|1052
1724739000000|2024-08-27 06:10:00|2516|2515.7|2516|2515.5|2517.06|2516.65|2515.56|2515.14|931
1724739300000|2024-08-27 06:15:00|2516.01|2515.51|2514.9|2514.6|2517.14|2516.75|2514.37|2513.95|1038
1724739600000|2024-08-27 06:20:00|2514.92|2514.62|2514.62|2514.12|2516.07|2515.68|2514.24|2513.82|967
1724739900000|2024-08-27 06:25:00|2514.61|2514.11|2517.27|2516.97|2517.72|2517.42|2514.46|2514.08|1133
1724740200000|2024-08-27 06:30:00|2517.3|2517|2516.31|2515.81|2517.53|2517.19|2515.76|2515.39|1127
1724740500000|2024-08-27 06:35:00|2516.3|2515.8|2514.89|2514.39|2516.65|2516.22|2514.61|2514.31|1012
1724740800000|2024-08-27 06:40:00|2514.8|2514.5|2513.86|2513.36|2514.8|2514.5|2512.95|2512.6|1260
1724741100000|2024-08-27 06:45:00|2513.89|2513.39|2514.17|2513.67|2514.62|2514.24|2513.61|2513.26|870
1724741400000|2024-08-27 06:50:00|2514.16|2513.66|2515.41|2514.91|2515.71|2515.39|2513.51|2513.21|1068
1724741700000|2024-08-27 06:55:00|2515.4|2514.9|2515.23|2514.73|2515.68|2515.25|2514.6|2514.26|1064
1724742000000|2024-08-27 07:00:00|2515.14|2514.93|2516.89|2516.59|2517.08|2516.7|2515.14|2514.82|1019
1724742300000|2024-08-27 07:05:00|2516.88|2516.58|2517.44|2517.14|2517.6|2517.24|2516.52|2516.2|1028
1724742600000|2024-08-27 07:10:00|2517.45|2517.15|2515.01|2514.71|2517.83|2517.44|2514.76|2514.45|1153
1724742900000|2024-08-27 07:15:00|2515|2514.7|2514.87|2514.37|2515.95|2515.55|2514.7|2514.2|903
1724743200000|2024-08-27 07:20:00|2514.89|2514.39|2514.34|2513.84|2515|2514.53|2512.65|2512.29|1105
1724743500000|2024-08-27 07:25:00|2514.35|2513.85|2511.54|2511.24|2514.53|2514.08|2510.82|2510.51|1086
1724743800000|2024-08-27 07:30:00|2511.52|2511.22|2509.84|2509.54|2512.6|2512.24|2509.44|2509.07|1355
1724744100000|2024-08-27 07:35:00|2509.8|2509.5|2508.86|2508.56|2509.99|2509.61|2508.02|2507.63|1194
1724744400000|2024-08-27 07:40:00|2508.88|2508.58|2509.07|2508.57|2510.17|2509.8|2508.64|2508.25|1177
1724744700000|2024-08-27 07:45:00|2509.05|2508.75|2508.9|2508.6|2509.72|2509.35|2508.59|2508.22|876
1724745000000|2024-08-27 07:50:00|2509.02|2508.72|2508.22|2507.92|2509.37|2508.97|2507.91|2507.54|943
1724745300000|2024-08-27 07:55:00|2508.32|2508.02|2505.22|2504.72|2509.33|2509.02|2504.74|2504.44|1120
1724745600000|2024-08-27 08:00:00|2505.18|2504.68|2509.68|2509.18|2510.04|2509.63|2503.75|2503.4|1402
1724745900000|2024-08-27 08:05:00|2509.66|2509.16|2509.35|2508.85|2510.21|2509.91|2508.83|2508.48|933
1724746200000|2024-08-27 08:10:00|2509.34|2508.84|2509.61|2509.31|2509.74|2509.44|2508.72|2508.42|939
1724746500000|2024-08-27 08:15:00|2509.62|2509.32|2512.16|2511.66|2512.26|2511.9|2509.43|2509.07|1032
1724746800000|2024-08-27 08:20:00|2512.08|2511.78|2512.4|2512.1|2512.49|2512.17|2511.28|2510.98|861
1724747100000|2024-08-27 08:25:00|2512.39|2512.09|2511.45|2511.15|2512.71|2512.41|2511.32|2511|956
1724747400000|2024-08-27 08:30:00|2511.44|2511.14|2510.66|2510.36|2512|2511.7|2510.6|2510.22|914
1724747700000|2024-08-27 08:35:00|2510.65|2510.35|2511.91|2511.61|2512.03|2511.72|2510.33|2509.97|851
1724748000000|2024-08-27 08:40:00|2511.92|2511.62|2511.07|2510.77|2512.52|2512.15|2510.73|2510.41|793
1724748300000|2024-08-27 08:45:00|2511.11|2510.81|2511.36|2511.06|2512.4|2512.04|2510.71|2510.41|939
1724748600000|2024-08-27 08:50:00|2511.33|2511.03|2510.91|2510.61|2511.47|2511.12|2509.57|2509.19|861
1724748900000|2024-08-27 08:55:00|2510.92|2510.62|2511.28|2510.98|2511.66|2511.36|2510.33|2510.02|762
1724749200000|2024-08-27 09:00:00|2511.27|2510.97|2511.25|2510.75|2511.67|2511.29|2510.56|2510.26|825
1724749500000|2024-08-27 09:05:00|2511.26|2510.76|2513.59|2513.29|2513.66|2513.31|2510.86|2510.41|1018
1724749800000|2024-08-27 09:10:00|2513.6|2513.3|2513.16|2512.86|2513.82|2513.5|2512.55|2512.25|866
1724750100000|2024-08-27 09:15:00|2513.22|2512.72|2513.52|2513.02|2514.04|2513.67|2512.86|2512.51|992
1724750400000|2024-08-27 09:20:00|2513.37|2513.07|2511.34|2510.84|2513.63|2513.24|2511.14|2510.71|1062
1724750700000|2024-08-27 09:25:00|2511.33|2510.83|2512.02|2511.72|2512.2|2511.85|2511.26|2510.82|834
1724751000000|2024-08-27 09:30:00|2512.12|2511.62|2511.78|2511.48|2512.57|2512.17|2510.48|2510.07|1016
1724751300000|2024-08-27 09:35:00|2511.76|2511.46|2510.31|2510.01|2511.79|2511.46|2509.78|2509.39|845
1724751600000|2024-08-27 09:40:00|2510.32|2510.02|2510.06|2509.76|2511.44|2511.07|2509.56|2509.26|842
1724751900000|2024-08-27 09:45:00|2509.91|2509.61|2509.35|2508.85|2510.34|2510.04|2509.24|2508.84|832
1724752200000|2024-08-27 09:50:00|2509.36|2508.86|2508.95|2508.45|2510.77|2510.43|2508.82|2508.43|705
1724752500000|2024-08-27 09:55:00|2508.94|2508.44|2509.14|2508.84|2509.46|2509.16|2508.33|2507.99|797
1724752800000|2024-08-27 10:00:00|2509.13|2508.83|2507.6|2507.3|2509.15|2508.85|2507.14|2506.77|940
1724753100000|2024-08-27 10:05:00|2507.56|2507.26|2508.95|2508.65|2509.88|2509.54|2507.54|2507.24|1045
1724753400000|2024-08-27 10:10:00|2508.96|2508.66|2509.06|2508.76|2510.22|2509.92|2508.21|2507.89|1074
1724753700000|2024-08-27 10:15:00|2509.1|2508.8|2510.22|2509.92|2510.49|2510.19|2508.52|2508.19|1026
1724754000000|2024-08-27 10:20:00|2510.24|2509.94|2508.94|2508.64|2510.58|2510.28|2508.74|2508.36|889
1724754300000|2024-08-27 10:25:00|2508.95|2508.65|2508.42|2508.12|2509.15|2508.81|2507.93|2507.63|840
1724754600000|2024-08-27 10:30:00|2508.39|2508.09|2507.94|2507.64|2508.62|2508.2|2507.2|2506.81|957
1724754900000|2024-08-27 10:35:00|2507.95|2507.65|2507.93|2507.63|2509.15|2508.77|2507.33|2506.98|882
1724755200000|2024-08-27 10:40:00|2508|2507.7|2509.17|2508.87|2509.54|2509.24|2507.74|2507.36|691
1724755500000|2024-08-27 10:45:00|2509.18|2508.88|2510.07|2509.77|2510.68|2510.38|2508.7|2508.4|766
1724755800000|2024-08-27 10:50:00|2510.06|2509.76|2510.23|2509.93|2510.35|2510.05|2509.78|2509.48|794
1724756100000|2024-08-27 10:55:00|2510.22|2509.92|2509.17|2508.87|2510.36|2510.06|2509.08|2508.78|725
1724756400000|2024-08-27 11:00:00|2509.25|2508.95|2510.05|2509.75|2510.35|2509.97|2508.89|2508.59|880
1724756700000|2024-08-27 11:05:00|2510.04|2509.74|2510.65|2510.35|2510.74|2510.44|2509.09|2508.79|851
1724757000000|2024-08-27 11:10:00|2510.66|2510.36|2510.21|2509.91|2511.07|2510.77|2510.01|2509.67|732
1724757300000|2024-08-27 11:15:00|2510.19|2509.89|2511.05|2510.75|2511.05|2510.75|2509.4|2509.1|691
1724757600000|2024-08-27 11:20:00|2510.98|2510.68|2511.84|2511.54|2512.1|2511.76|2510.96|2510.66|861
1724757900000|2024-08-27 11:25:00|2511.83|2511.53|2511.84|2511.54|2512.56|2512.26|2511.57|2511.24|780
1724758200000|2024-08-27 11:30:00|2511.85|2511.55|2510.94|2510.64|2512.49|2512.14|2510.47|2510.13|931
1724758500000|2024-08-27 11:35:00|2510.92|2510.62|2511.33|2511.03|2512.14|2511.75|2510.84|2510.45|731
1724758800000|2024-08-27 11:40:00|2511.44|2510.94|2511.48|2511.18|2512.25|2511.87|2511.12|2510.78|690
1724759100000|2024-08-27 11:45:00|2511.49|2511.19|2512.11|2511.81|2512.39|2512.03|2511.3|2510.93|809
1724759400000|2024-08-27 11:50:00|2512.12|2511.82|2512.01|2511.71|2512.69|2512.39|2512.01|2511.59|736
1724759700000|2024-08-27 11:55:00|2511.98|2511.68|2511.64|2511.34|2512.08|2511.69|2511.07|2510.77|584
1724760000000|2024-08-27 12:00:00|2511.62|2511.32|2513.99|2513.49|2514.18|2513.68|2511.61|2511.31|946
1724760300000|2024-08-27 12:05:00|2514|2513.5|2513.91|2513.41|2514.68|2514.22|2513.64|2513.24|917
1724760600000|2024-08-27 12:10:00|2513.75|2513.45|2513.36|2512.86|2513.79|2513.45|2512.69|2512.32|940
1724760900000|2024-08-27 12:15:00|2513.26|2512.96|2512.82|2512.52|2513.35|2512.97|2512.49|2512.12|770
1724761200000|2024-08-27 12:20:00|2512.76|2512.46|2510.23|2509.93|2512.97|2512.61|2510.23|2509.93|1270
1724761500000|2024-08-27 12:25:00|2510.25|2509.95|2510.93|2510.63|2511.61|2511.27|2510.25|2509.89|822
1724761800000|2024-08-27 12:30:00|2510.91|2510.61|2508.92|2508.62|2511.01|2510.61|2507.98|2507.68|1064
1724762100000|2024-08-27 12:35:00|2508.91|2508.61|2509.85|2509.55|2510.15|2509.85|2507.97|2507.63|1049
1724762400000|2024-08-27 12:40:00|2509.84|2509.54|2508.8|2508.5|2510.25|2509.88|2508.58|2508.28|1076
1724762700000|2024-08-27 12:45:00|2508.83|2508.53|2509.08|2508.78|2509.29|2508.99|2508.23|2507.91|994
1724763000000|2024-08-27 12:50:00|2509.07|2508.77|2511.1|2510.8|2511.33|2511.03|2508.63|2508.27|1047
1724763300000|2024-08-27 12:55:00|2511.19|2510.89|2510.19|2509.69|2512.33|2511.93|2509.78|2509.46|1096
1724763600000|2024-08-27 13:00:00|2510.16|2509.66|2510.56|2510.26|2511.85|2511.48|2509.89|2509.54|1315
1724763900000|2024-08-27 13:05:00|2510.57|2510.27|2511.26|2510.96|2511.91|2511.61|2510.16|2509.86|1270
1724764200000|2024-08-27 13:10:00|2511.25|2510.95|2507.32|2507.02|2511.34|2510.95|2507.27|2506.97|1333
1724764500000|2024-08-27 13:15:00|2507.31|2507.01|2506.68|2506.38|2509.24|2508.94|2506.67|2506.37|1161
1724764800000|2024-08-27 13:20:00|2506.71|2506.41|2506.71|2506.41|2508.5|2508.13|2505.78|2505.45|1295
1724765100000|2024-08-27 13:25:00|2506.68|2506.38|2506.79|2506.49|2506.84|2506.54|2503.8|2503.35|1562
1724765400000|2024-08-27 13:30:00|2506.84|2506.54|2508.85|2508.55|2509.73|2509.43|2505.98|2505.68|1475
1724765700000|2024-08-27 13:35:00|2508.84|2508.54|2511.95|2511.65|2513.4|2513.1|2508.66|2508.36|1518
1724766000000|2024-08-27 13:40:00|2512.01|2511.71|2510.58|2510.28|2513.35|2513.05|2509.87|2509.45|1219
1724766300000|2024-08-27 13:45:00|2510.66|2510.36|2511.9|2511.6|2513.53|2513.23|2510.54|2510.24|1202
1724766600000|2024-08-27 13:50:00|2511.85|2511.55|2513.1|2512.8|2513.94|2513.64|2511.85|2511.55|1386
1724766900000|2024-08-27 13:55:00|2513.13|2512.83|2512.59|2512.29|2515.33|2515.02|2512.47|2511.97|1230
1724767200000|2024-08-27 14:00:00|2512.81|2512.51|2512.54|2512.24|2514.12|2513.32|2508.02|2507.72|1741
1724767500000|2024-08-27 14:05:00|2512.58|2512.28|2512.05|2511.75|2513.07|2512.77|2510.8|2510.48|1511
1724767800000|2024-08-27 14:10:00|2512.04|2511.74|2515.6|2515.3|2517.77|2517.47|2512.04|2511.74|1667
1724768100000|2024-08-27 14:15:00|2515.67|2515.37|2517.79|2517.49|2517.91|2517.52|2515.62|2515.25|1519
1724768400000|2024-08-27 14:20:00|2517.7|2517.4|2517.89|2517.39|2518.05|2517.75|2516.32|2516|1494
1724768700000|2024-08-27 14:25:00|2517.82|2517.52|2516.46|2516.16|2518.34|2518.04|2515.54|2515.15|1407
1724769000000|2024-08-27 14:30:00|2516.41|2516.11|2514.63|2514.33|2517.7|2517.4|2514.53|2514.12|1385
1724769300000|2024-08-27 14:35:00|2514.61|2514.31|2515.7|2515.4|2516.95|2516.65|2514.48|2514.14|1374
1724769600000|2024-08-27 14:40:00|2515.72|2515.42|2516.57|2516.27|2516.74|2516.44|2514.88|2514.58|1139
1724769900000|2024-08-27 14:45:00|2516.56|2516.26|2517.48|2517.18|2517.95|2517.65|2515.32|2515.02|1305
1724770200000|2024-08-27 14:50:00|2517.47|2517.17|2517.06|2516.76|2517.83|2517.53|2516.51|2516.15|1193
1724770500000|2024-08-27 14:55:00|2517.05|2516.75|2515|2514.7|2517.38|2517.08|2514.55|2514.25|1304
1724770800000|2024-08-27 15:00:00|2515.08|2514.58|2516.54|2516.24|2516.73|2516.39|2513.77|2513.47|1363
1724771100000|2024-08-27 15:05:00|2516.56|2516.26|2515.97|2515.67|2516.99|2516.61|2515.4|2515.1|1093
1724771400000|2024-08-27 15:10:00|2515.95|2515.65|2516.24|2515.94|2516.85|2516.55|2515.51|2515.12|1022
1724771700000|2024-08-27 15:15:00|2516.23|2515.93|2514.95|2514.65|2516.68|2516.38|2514.18|2513.88|1213
1724772000000|2024-08-27 15:20:00|2514.96|2514.66|2517.54|2517.04|2520.5|2520.2|2514.96|2514.66|1339
1724772300000|2024-08-27 15:25:00|2517.55|2517.05|2516.57|2516.07|2518.72|2518.42|2515.28|2514.92|1298
1724772600000|2024-08-27 15:30:00|2516.56|2516.06|2515.59|2515.29|2516.8|2516.48|2514.63|2514.33|1062
1724772900000|2024-08-27 15:35:00|2515.65|2515.35|2512.96|2512.66|2516.06|2515.69|2512.61|2512.3|1013
1724773200000|2024-08-27 15:40:00|2512.95|2512.65|2512.84|2512.54|2513.76|2513.37|2511.83|2511.5|982
1724773500000|2024-08-27 15:45:00|2512.78|2512.48|2512.72|2512.42|2513.5|2513.16|2511.96|2511.66|924
1724773800000|2024-08-27 15:50:00|2512.73|2512.43|2512.48|2512.18|2513.29|2512.99|2511.73|2511.43|882
1724774100000|2024-08-27 15:55:00|2512.58|2512.28|2512.38|2512.08|2512.99|2512.69|2512.15|2511.75|633
1724774400000|2024-08-27 16:00:00|2512.37|2512.07|2511.68|2511.18|2512.54|2512.24|2511.24|2510.85|800
1724774700000|2024-08-27 16:05:00|2511.66|2511.36|2511.01|2510.71|2511.81|2511.47|2510.1|2509.8|771
1724775000000|2024-08-27 16:10:00|2511.03|2510.73|2512.42|2511.92|2512.92|2512.51|2510.37|2509.99|882
1724775300000|2024-08-27 16:15:00|2512.44|2511.94|2511.86|2511.56|2513.39|2512.99|2511.54|2511.2|733
1724775600000|2024-08-27 16:20:00|2511.94|2511.44|2512.73|2512.43|2513.06|2512.72|2511.78|2511.44|656
1724775900000|2024-08-27 16:25:00|2512.76|2512.46|2513.16|2512.86|2513.19|2512.88|2511.86|2511.51|657
1724776200000|2024-08-27 16:30:00|2513.17|2512.87|2513.16|2512.86|2513.53|2513.18|2512.59|2512.24|758
1724776500000|2024-08-27 16:35:00|2513.25|2512.75|2513.7|2513.4|2514.24|2513.86|2513.16|2512.75|685
1724776800000|2024-08-27 16:40:00|2513.77|2513.47|2513.25|2512.95|2514.18|2513.88|2513.24|2512.94|704
1724777100000|2024-08-27 16:45:00|2513.21|2512.91|2513.83|2513.53|2514.01|2513.63|2512.91|2512.52|667
1724777400000|2024-08-27 16:50:00|2513.88|2513.58|2513.61|2513.31|2514.12|2513.81|2513.13|2512.75|570
1724777700000|2024-08-27 16:55:00|2513.62|2513.32|2514.59|2514.29|2514.66|2514.33|2513.4|2513.05|746
1724778000000|2024-08-27 17:00:00|2514.61|2514.31|2515.34|2515.04|2515.5|2515.18|2514.34|2513.97|880
1724778300000|2024-08-27 17:05:00|2515.33|2515.03|2515.28|2514.98|2515.8|2515.5|2514.66|2514.31|829
1724778600000|2024-08-27 17:10:00|2515.27|2514.97|2516.48|2516.18|2516.89|2516.49|2514.84|2514.53|734
1724778900000|2024-08-27 17:15:00|2516.59|2516.29|2517.64|2517.34|2518.2|2517.83|2515.88|2515.56|883
1724779200000|2024-08-27 17:20:00|2517.68|2517.38|2517.4|2517.1|2518.57|2518.27|2517.13|2516.83|828
1724779500000|2024-08-27 17:25:00|2517.49|2517.19|2517.86|2517.56|2518.33|2518.02|2517.36|2516.96|791
1724779800000|2024-08-27 17:30:00|2517.92|2517.62|2518.66|2518.16|2519.86|2519.47|2517.92|2517.58|906
1724780100000|2024-08-27 17:35:00|2518.67|2518.17|2519.75|2519.45|2520.12|2519.82|2518.34|2517.96|695
1724780400000|2024-08-27 17:40:00|2519.87|2519.37|2520.04|2519.54|2521.9|2521.6|2519.75|2519.37|1032
1724780700000|2024-08-27 17:45:00|2520.03|2519.53|2519.76|2519.26|2520.21|2519.82|2518.89|2518.54|671
1724781000000|2024-08-27 17:50:00|2519.78|2519.28|2519.97|2519.67|2520.28|2519.98|2519.38|2519|520
1724781300000|2024-08-27 17:55:00|2519.98|2519.68|2520.37|2519.87|2520.91|2520.51|2519.47|2519.08|554
1724781600000|2024-08-27 18:00:00|2520.38|2519.88|2520.75|2520.45|2521.43|2521.09|2520.15|2519.75|595
1724781900000|2024-08-27 18:05:00|2520.85|2520.35|2521.19|2520.89|2521.76|2521.4|2520.74|2520.34|471
1724782200000|2024-08-27 18:10:00|2521.22|2520.92|2521.2|2520.9|2521.47|2521.12|2520.43|2520.13|560
1724782500000|2024-08-27 18:15:00|2521.21|2520.91|2522.48|2521.98|2522.48|2522.11|2520.92|2520.62|532
1724782800000|2024-08-27 18:20:00|2522.47|2521.97|2523.66|2523.16|2523.98|2523.59|2521.54|2521.19|756
1724783100000|2024-08-27 18:25:00|2523.67|2523.17|2524.21|2523.91|2524.9|2524.54|2523.02|2522.64|845
1724783400000|2024-08-27 18:30:00|2524.19|2523.89|2524.26|2523.96|2525.14|2524.84|2523.79|2523.49|794
1724783700000|2024-08-27 18:35:00|2524.09|2523.79|2523.75|2523.45|2524.71|2524.41|2522.86|2522.49|765
1724784000000|2024-08-27 18:40:00|2523.74|2523.44|2524.51|2524.21|2524.98|2524.64|2523.67|2523.28|616
1724784300000|2024-08-27 18:45:00|2524.53|2524.23|2525.03|2524.53|2525.54|2525.2|2524.31|2523.91|577
1724784600000|2024-08-27 18:50:00|2525.04|2524.54|2525.78|2525.48|2526.18|2525.85|2524.66|2524.29|596
1724784900000|2024-08-27 18:55:00|2525.76|2525.46|2524.7|2524.4|2526.22|2525.84|2524.57|2524.25|577
1724785200000|2024-08-27 19:00:00|2524.68|2524.38|2525.14|2524.84|2525.51|2525.11|2523.7|2523.28|645
1724785500000|2024-08-27 19:05:00|2525.15|2524.85|2524.83|2524.53|2525.54|2525.14|2524.46|2524.07|562
1724785800000|2024-08-27 19:10:00|2524.8|2524.5|2524.64|2524.34|2525.17|2524.86|2524.48|2524.1|502
1724786100000|2024-08-27 19:15:00|2524.69|2524.39|2523.88|2523.38|2524.69|2524.39|2523.63|2523.27|564
1724786400000|2024-08-27 19:20:00|2523.68|2523.33|2524.05|2523.75|2524.54|2524.24|2523.22|2522.86|632
1724786700000|2024-08-27 19:25:00|2524.04|2523.74|2523.99|2523.69|2524.67|2524.37|2523.79|2523.42|501
1724787000000|2024-08-27 19:30:00|2523.97|2523.67|2524.11|2523.81|2524.23|2523.85|2523.7|2523.3|486
1724787300000|2024-08-27 19:35:00|2524.1|2523.8|2524.28|2523.78|2524.41|2524.02|2523.6|2523.3|505
1724787600000|2024-08-27 19:40:00|2524.23|2523.93|2524.86|2524.56|2524.93|2524.62|2523.76|2523.46|607
1724787900000|2024-08-27 19:45:00|2524.91|2524.61|2525.72|2525.42|2525.97|2525.61|2524.73|2524.39|516
1724788200000|2024-08-27 19:50:00|2525.58|2525.08|2525.48|2525.18|2525.76|2525.46|2525.09|2524.68|415
1724788500000|2024-08-27 19:55:00|2525.53|2525.23|2525.31|2525.01|2525.82|2525.5|2525.2|2524.82|582
1724788800000|2024-08-27 20:00:00|2525.3|2525|2524.62|2524.32|2525.32|2525|2524.03|2523.63|396
1724789100000|2024-08-27 20:05:00|2524.63|2524.33|2524.67|2524.37|2525.24|2524.84|2524.53|2524.23|320
1724789400000|2024-08-27 20:10:00|2524.5|2524.2|2525.37|2524.87|2525.45|2525.07|2524.41|2524.11|248
1724789700000|2024-08-27 20:15:00|2525.28|2524.98|2526.14|2525.84|2526.15|2525.85|2525.19|2524.81|331
1724790000000|2024-08-27 20:20:00|2526.15|2525.85|2525.56|2525.26|2526.16|2525.86|2525.07|2524.69|305
1724790300000|2024-08-27 20:25:00|2525.55|2525.25|2525.3|2525|2525.55|2525.25|2524.85|2524.49|237
1724790600000|2024-08-27 20:30:00|2525.2|2524.9|2525.01|2524.51|2525.57|2525.18|2524.91|2524.51|290
1724790900000|2024-08-27 20:35:00|2525.04|2524.74|2525.36|2525.06|2525.85|2525.5|2524.56|2524.25|413
1724791200000|2024-08-27 20:40:00|2525.45|2525.15|2525.1|2524.8|2525.45|2525.15|2524.28|2523.9|348
1724791500000|2024-08-27 20:45:00|2525.09|2524.79|2524.6|2524.3|2525.37|2524.96|2524.41|2524.02|247
1724791800000|2024-08-27 20:50:00|2524.57|2524.27|2524.66|2524.16|2525.08|2524.6|2524.43|2524.04|273
1724792100000|2024-08-27 20:55:00|2524.65|2524.15|2524.75|2524.25|2526.42|2524.88|2524.27|2523.06|282
1724796000000|2024-08-27 22:00:00|2525.5|2525|2525.55|2525.05|2525.55|2525.05|2525.12|2524.65|42
1724796300000|2024-08-27 22:05:00|2525.7|2525.2|2525.54|2525.04|2525.82|2525.37|2525.42|2524.94|44
1724796600000|2024-08-27 22:10:00|2525.49|2525.19|2525.61|2525.31|2525.85|2525.45|2525.43|2525|104
1724796900000|2024-08-27 22:15:00|2525.56|2525.26|2525.55|2525.05|2525.61|2525.31|2525.3|2524.8|59
1724797200000|2024-08-27 22:20:00|2525.44|2525.14|2525.47|2524.97|2525.57|2525.27|2525.33|2524.95|38
1724797500000|2024-08-27 22:25:00|2525.5|2525|2525.77|2525.27|2525.77|2525.43|2525.27|2524.77|33
1724797800000|2024-08-27 22:30:00|2525.63|2525.33|2526.19|2525.89|2526.22|2525.92|2525.63|2525.27|79
1724798100000|2024-08-27 22:35:00|2526.2|2525.9|2526.12|2525.82|2526.23|2525.93|2526.01|2525.71|53
1724798400000|2024-08-27 22:40:00|2526.11|2525.81|2525.99|2525.69|2526.19|2525.89|2525.97|2525.67|91
1724798700000|2024-08-27 22:45:00|2526|2525.7|2526.14|2525.84|2526.15|2525.85|2525.67|2525.37|79
1724799000000|2024-08-27 22:50:00|2526.15|2525.85|2526.03|2525.73|2526.18|2525.88|2525.92|2525.62|48
1724799300000|2024-08-27 22:55:00|2525.96|2525.66|2525.85|2525.55|2525.96|2525.66|2525.39|2525.09|83
1724799600000|2024-08-27 23:00:00|2525.9|2525.6|2527.29|2526.99|2527.29|2526.99|2525.64|2525.25|157
1724799900000|2024-08-27 23:05:00|2527.31|2527.01|2528.89|2528.39|2529.31|2528.92|2527.23|2526.93|217
1724800200000|2024-08-27 23:10:00|2528.9|2528.4|2527.49|2526.99|2528.9|2528.45|2527.34|2526.84|318
1724800500000|2024-08-27 23:15:00|2527.44|2526.94|2528|2527.5|2528.05|2527.55|2527.28|2526.85|314
1724800800000|2024-08-27 23:20:00|2527.96|2527.46|2527.63|2527.13|2528.39|2527.92|2527.54|2527.06|318
1724801100000|2024-08-27 23:25:00|2527.62|2527.12|2527.05|2526.55|2527.93|2527.43|2527.03|2526.53|322
1724801400000|2024-08-27 23:30:00|2527.06|2526.56|2525.71|2525.21|2527.58|2527.08|2525.56|2525.12|412
1724801700000|2024-08-27 23:35:00|2525.72|2525.22|2525.4|2524.9|2525.91|2525.41|2525.34|2524.84|232
1724802000000|2024-08-27 23:40:00|2525.46|2524.96|2525.53|2525.03|2525.76|2525.26|2524.44|2523.94|355
1724802300000|2024-08-27 23:45:00|2525.56|2525.06|2526.54|2526.04|2527.16|2526.66|2525.54|2525.04|322
1724802600000|2024-08-27 23:50:00|2526.53|2526.03|2526.21|2525.71|2526.67|2526.17|2526.2|2525.7|257
1724802900000|2024-08-27 23:55:00|2526.2|2525.7|2525.64|2525.14|2526.64|2526.17|2525.6|2525.1|347
1724803200000|2024-08-28 00:00:00|2525.63|2525.13|2524.99|2524.49|2525.95|2525.51|2524.88|2524.49|699
1724803500000|2024-08-28 00:05:00|2524.98|2524.48|2525.14|2524.64|2525.42|2524.97|2524.38|2523.98|543
1724803800000|2024-08-28 00:10:00|2525.15|2524.65|2524.88|2524.58|2525.7|2525.2|2524.88|2524.45|470
1724804100000|2024-08-28 00:15:00|2524.98|2524.48|2525.15|2524.85|2525.5|2525.1|2524.98|2524.48|361
1724804400000|2024-08-28 00:20:00|2525.07|2524.77|2524.44|2524.14|2525.2|2524.77|2524.27|2523.96|375
1724804700000|2024-08-28 00:25:00|2524.48|2524.18|2524.84|2524.54|2525.09|2524.62|2524.3|2523.91|427
1724805000000|2024-08-28 00:30:00|2524.93|2524.43|2525.37|2524.87|2525.83|2525.42|2524.86|2524.36|508
1724805300000|2024-08-28 00:35:00|2525.36|2524.86|2525.58|2525.08|2526.16|2525.77|2525.06|2524.6|399
1724805600000|2024-08-28 00:40:00|2525.53|2525.03|2525.23|2524.73|2525.66|2525.18|2525.04|2524.66|350
1724805900000|2024-08-28 00:45:00|2525.21|2524.71|2524.6|2524.1|2525.42|2524.92|2524.26|2523.87|416
1724806200000|2024-08-28 00:50:00|2524.45|2524.15|2524.36|2524.06|2524.8|2524.3|2524.11|2523.69|458
1724806500000|2024-08-28 00:55:00|2524.35|2524.05|2524.77|2524.27|2525.07|2524.73|2524.17|2523.79|442
1724806800000|2024-08-28 01:00:00|2524.76|2524.26|2522.02|2521.52|2524.77|2524.27|2522.02|2521.52|934
1724807100000|2024-08-28 01:05:00|2522.03|2521.53|2522.14|2521.84|2522.5|2522.1|2520.16|2519.86|918
1724807400000|2024-08-28 01:10:00|2522.22|2521.92|2521.6|2521.1|2522.59|2522.2|2521.53|2521.03|672
1724807700000|2024-08-28 01:15:00|2521.59|2521.09|2521.7|2521.2|2522.46|2521.97|2520.82|2520.32|677
1724808000000|2024-08-28 01:20:00|2521.73|2521.23|2521.22|2520.72|2521.76|2521.36|2520.87|2520.37|569
1724808300000|2024-08-28 01:25:00|2521.21|2520.71|2520.75|2520.25|2521.35|2520.95|2520.64|2520.14|783
1724808600000|2024-08-28 01:30:00|2520.76|2520.26|2521.46|2520.96|2521.79|2521.29|2520.04|2519.54|1216
1724808900000|2024-08-28 01:35:00|2521.4|2520.9|2520.47|2520.17|2521.66|2521.16|2519.66|2519.25|1158
1724809200000|2024-08-28 01:40:00|2520.39|2520.09|2519.81|2519.51|2520.73|2520.38|2519.44|2519.04|954
1724809500000|2024-08-28 01:45:00|2519.8|2519.5|2519.57|2519.07|2520.36|2520.06|2518.63|2518.23|822
1724809800000|2024-08-28 01:50:00|2519.56|2519.06|2517.55|2517.05|2519.65|2519.26|2517.04|2516.63|909
1724810100000|2024-08-28 01:55:00|2517.47|2516.97|2517.36|2517.06|2518.28|2517.78|2517.23|2516.84|921
1724810400000|2024-08-28 02:00:00|2517.33|2517.03|2518.14|2517.64|2518.38|2518.06|2517.1|2516.68|818
1724810700000|2024-08-28 02:05:00|2518.07|2517.77|2517.61|2517.11|2518.82|2518.45|2517.07|2516.74|785
1724811000000|2024-08-28 02:10:00|2517.62|2517.12|2516.79|2516.29|2518.2|2517.7|2516.65|2516.28|893
1724811300000|2024-08-28 02:15:00|2516.71|2516.41|2516.77|2516.27|2517.2|2516.82|2516.1|2515.74|564
1724811600000|2024-08-28 02:20:00|2516.78|2516.28|2517.24|2516.94|2517.5|2517.01|2516.41|2515.98|535
1724811900000|2024-08-28 02:25:00|2517.27|2516.97|2516.22|2515.72|2517.27|2516.97|2515.83|2515.43|626
1724812200000|2024-08-28 02:30:00|2516.3|2515.8|2515.15|2514.85|2516.84|2516.48|2514.9|2514.6|913
1724812500000|2024-08-28 02:35:00|2515.16|2514.86|2515.85|2515.55|2516.12|2515.72|2513.68|2513.19|887
1724812800000|2024-08-28 02:40:00|2515.8|2515.5|2517.83|2517.53|2518.16|2517.82|2515.8|2515.4|785
1724813100000|2024-08-28 02:45:00|2517.8|2517.5|2517.82|2517.32|2518.48|2517.98|2516.68|2516.22|823
1724813400000|2024-08-28 02:50:00|2517.83|2517.33|2517.22|2516.72|2517.88|2517.48|2516.88|2516.42|680
1724813700000|2024-08-28 02:55:00|2517.23|2516.73|2516.59|2516.29|2517.3|2516.9|2516.56|2516.16|516
1724814000000|2024-08-28 03:00:00|2516.64|2516.14|2515.38|2514.88|2516.77|2516.32|2515.23|2514.84|687
1724814300000|2024-08-28 03:05:00|2515.4|2514.9|2515.51|2515.01|2515.61|2515.25|2514.68|2514.25|736
1724814600000|2024-08-28 03:10:00|2515.48|2514.98|2514.01|2513.51|2515.88|2515.48|2513.71|2513.31|765
1724814900000|2024-08-28 03:15:00|2514.02|2513.52|2513.68|2513.38|2514.51|2514.03|2513.58|2513.16|638
1724815200000|2024-08-28 03:20:00|2513.69|2513.39|2515.03|2514.53|2515.25|2514.85|2513.51|2513.09|708
1724815500000|2024-08-28 03:25:00|2515.02|2514.52|2515.51|2515.01|2516.17|2515.81|2514.92|2514.42|675
1724815800000|2024-08-28 03:30:00|2515.6|2515.1|2515.27|2514.77|2515.6|2515.15|2514.63|2514.23|454
1724816100000|2024-08-28 03:35:00|2515.26|2514.76|2516.44|2516.14|2516.61|2516.16|2515.24|2514.76|488
1724816400000|2024-08-28 03:40:00|2516.37|2516.07|2516.85|2516.35|2517.14|2516.68|2516.03|2515.61|528
1724816700000|2024-08-28 03:45:00|2516.89|2516.39|2515.8|2515.3|2517.4|2517.07|2515.78|2515.28|509
1724817000000|2024-08-28 03:50:00|2515.79|2515.29|2516.15|2515.65|2516.5|2516.12|2515.73|2515.29|319
1724817300000|2024-08-28 03:55:00|2516.18|2515.68|2516.09|2515.79|2516.52|2516.11|2515.96|2515.58|274
1724817600000|2024-08-28 04:00:00|2516.07|2515.77|2515.51|2515.01|2516.38|2516.07|2515.2|2514.8|495
1724817900000|2024-08-28 04:05:00|2515.41|2515.11|2515.26|2514.76|2515.56|2515.14|2514.86|2514.45|362
1724818200000|2024-08-28 04:10:00|2515.25|2514.75|2514.67|2514.17|2515.42|2514.92|2514.13|2513.74|478
1724818500000|2024-08-28 04:15:00|2514.68|2514.18|2514.78|2514.28|2515.21|2514.74|2514.66|2514.17|322
1724818800000|2024-08-28 04:20:00|2514.77|2514.27|2514.42|2513.92|2515.13|2514.73|2514.22|2513.87|384
1724819100000|2024-08-28 04:25:00|2514.4|2513.9|2514.17|2513.67|2514.69|2514.28|2513.13|2512.83|503
1724819400000|2024-08-28 04:30:00|2514.18|2513.68|2513.51|2513.01|2514.59|2514.09|2513.29|2512.84|430
1724819700000|2024-08-28 04:35:00|2513.49|2512.99|2512.35|2511.85|2513.54|2513.17|2512.12|2511.78|600
1724820000000|2024-08-28 04:40:00|2512.33|2511.83|2511.38|2511.08|2512.63|2512.27|2511.27|2510.97|676
1724820300000|2024-08-28 04:45:00|2511.39|2511.09|2511.11|2510.81|2512.07|2511.62|2510.91|2510.41|580
1724820600000|2024-08-28 04:50:00|2511.14|2510.84|2511.18|2510.68|2511.61|2511.27|2510.64|2510.28|630
1724820900000|2024-08-28 04:55:00|2511.17|2510.67|2511.86|2511.36|2511.97|2511.53|2510.48|2510.16|687
1724821200000|2024-08-28 05:00:00|2511.87|2511.37|2511.56|2511.06|2512|2511.63|2510.83|2510.38|610
1724821500000|2024-08-28 05:05:00|2511.57|2511.07|2510.23|2509.73|2511.6|2511.13|2508.89|2508.54|726
1724821800000|2024-08-28 05:10:00|2510.17|2509.67|2509.77|2509.27|2510.39|2509.99|2508.67|2508.24|690
1724822100000|2024-08-28 05:15:00|2509.78|2509.28|2509.73|2509.23|2509.94|2509.44|2508.8|2508.3|563
1724822400000|2024-08-28 05:20:00|2509.74|2509.24|2509.32|2508.82|2509.77|2509.27|2508.48|2508|730
1724822700000|2024-08-28 05:25:00|2509.3|2508.8|2508.75|2508.25|2509.79|2509.4|2508.7|2508.2|503
1724823000000|2024-08-28 05:30:00|2508.81|2508.31|2507.76|2507.26|2509.22|2508.72|2506.5|2506.02|1317
1724823300000|2024-08-28 05:35:00|2507.74|2507.24|2509.91|2509.61|2510.15|2509.83|2507.74|2507.24|1129
1724823600000|2024-08-28 05:40:00|2509.93|2509.63|2507.99|2507.49|2510.22|2509.8|2507.71|2507.28|1031
1724823900000|2024-08-28 05:45:00|2508.08|2507.58|2506.27|2505.97|2508.08|2507.58|2505.98|2505.53|1133
1724824200000|2024-08-28 05:50:00|2506.26|2505.96|2506.53|2506.03|2507.52|2507.02|2505.69|2505.39|937
1724824500000|2024-08-28 05:55:00|2506.52|2506.02|2506.05|2505.75|2506.89|2506.48|2506.01|2505.61|982
1724824800000|2024-08-28 06:00:00|2506.11|2505.61|2504.83|2504.53|2506.28|2505.91|2503.58|2503.28|1281
1724825100000|2024-08-28 06:05:00|2504.84|2504.54|2506.15|2505.65|2507.68|2507.28|2504.79|2504.48|1147
1724825400000|2024-08-28 06:10:00|2506.12|2505.62|2506.58|2506.08|2507.84|2507.47|2506.08|2505.58|1036
1724825700000|2024-08-28 06:15:00|2506.57|2506.07|2508.22|2507.72|2508.86|2508.46|2506.51|2506.07|769
1724826000000|2024-08-28 06:20:00|2508.21|2507.71|2508.04|2507.54|2508.89|2508.46|2507.42|2507.05|965
1724826300000|2024-08-28 06:25:00|2508.06|2507.56|2509.16|2508.86|2509.2|2508.86|2507.3|2506.97|1091
1724826600000|2024-08-28 06:30:00|2509.13|2508.83|2508.77|2508.47|2509.22|2508.92|2507.73|2507.37|948
1724826900000|2024-08-28 06:35:00|2508.74|2508.44|2507.33|2506.83|2508.9|2508.5|2506.99|2506.58|998
1724827200000|2024-08-28 06:40:00|2507.32|2506.82|2506.14|2505.84|2507.7|2507.28|2505.68|2505.31|1038
1724827500000|2024-08-28 06:45:00|2506.15|2505.85|2505.61|2505.11|2507.05|2506.74|2505.04|2504.67|1092
1724827800000|2024-08-28 06:50:00|2505.62|2505.12|2508.6|2508.1|2508.91|2508.57|2505.43|2505.09|1187
1724828100000|2024-08-28 06:55:00|2508.46|2508.16|2508.88|2508.38|2509.21|2508.87|2507.94|2507.62|1067
1724828400000|2024-08-28 07:00:00|2508.86|2508.36|2509.92|2509.62|2510.47|2510.17|2508.14|2507.73|1124
1724828700000|2024-08-28 07:05:00|2509.91|2509.61|2511.11|2510.61|2511.24|2510.94|2509.45|2509.14|1067
1724829000000|2024-08-28 07:10:00|2511.03|2510.73|2509.29|2508.99|2511.18|2510.88|2509.11|2508.76|1023
1724829300000|2024-08-28 07:15:00|2509.37|2508.87|2509.84|2509.34|2510.31|2509.99|2509|2508.64|1083
1724829600000|2024-08-28 07:20:00|2509.86|2509.36|2507.9|2507.6|2509.86|2509.52|2507.79|2507.49|912
1724829900000|2024-08-28 07:25:00|2508.03|2507.73|2509.27|2508.97|2509.45|2509.12|2507.76|2507.39|892
1724830200000|2024-08-28 07:30:00|2509.24|2508.94|2510.26|2509.96|2511.63|2511.26|2509.17|2508.82|1033
1724830500000|2024-08-28 07:35:00|2510.27|2509.97|2510.03|2509.73|2510.87|2510.55|2509.6|2509.28|1016
1724830800000|2024-08-28 07:40:00|2510.04|2509.74|2510.14|2509.64|2510.54|2510.18|2509.5|2509.14|1071
1724831100000|2024-08-28 07:45:00|2510.13|2509.63|2510.03|2509.73|2510.6|2510.23|2509.32|2508.92|906
1724831400000|2024-08-28 07:50:00|2510.02|2509.72|2511.06|2510.76|2511.33|2510.93|2509.72|2509.33|839
1724831700000|2024-08-28 07:55:00|2511.14|2510.64|2510.22|2509.92|2511.14|2510.71|2509.93|2509.6|774
1724832000000|2024-08-28 08:00:00|2510.13|2509.83|2507.77|2507.47|2510.13|2509.83|2507|2506.62|1022
1724832300000|2024-08-28 08:05:00|2507.89|2507.39|2506.72|2506.42|2508.15|2507.75|2506.6|2506.26|956
1724832600000|2024-08-28 08:10:00|2506.74|2506.44|2507.88|2507.58|2508.08|2507.7|2506.19|2505.81|813
1724832900000|2024-08-28 08:15:00|2507.86|2507.56|2508.2|2507.9|2508.74|2508.37|2507.77|2507.42|734
1724833200000|2024-08-28 08:20:00|2508.17|2507.87|2507.58|2507.08|2508.49|2508.08|2506.97|2506.53|702
1724833500000|2024-08-28 08:25:00|2507.61|2507.11|2507.29|2506.79|2507.8|2507.34|2506.92|2506.42|832
1724833800000|2024-08-28 08:30:00|2507.3|2506.8|2507.4|2507.1|2508.44|2507.94|2507.04|2506.64|864
1724834100000|2024-08-28 08:35:00|2507.34|2507.04|2507.86|2507.36|2508.17|2507.85|2507.25|2506.79|765
1724834400000|2024-08-28 08:40:00|2507.78|2507.48|2506.49|2506.19|2508.08|2507.72|2506.34|2506.04|551
1724834700000|2024-08-28 08:45:00|2506.48|2506.18|2508.13|2507.83|2508.51|2508.18|2506.47|2506.06|762
1724835000000|2024-08-28 08:50:00|2508.11|2507.81|2507.3|2506.8|2508.62|2508.19|2507.07|2506.68|545
1724835300000|2024-08-28 08:55:00|2507.2|2506.9|2508.35|2508.05|2508.64|2508.24|2507.1|2506.71|636
1724835600000|2024-08-28 09:00:00|2508.36|2508.06|2508.48|2508.18|2509.03|2508.64|2508|2507.61|621
1724835900000|2024-08-28 09:05:00|2508.44|2508.14|2509.59|2509.29|2510.11|2509.73|2508.27|2507.87|758
1724836200000|2024-08-28 09:10:00|2509.6|2509.3|2509.29|2508.79|2509.76|2509.41|2508.87|2508.5|665
1724836500000|2024-08-28 09:15:00|2509.31|2508.81|2509.11|2508.81|2510.1|2509.71|2509.08|2508.68|621
1724836800000|2024-08-28 09:20:00|2509.09|2508.79|2509.49|2509.19|2509.83|2509.44|2508.22|2507.79|568
1724837100000|2024-08-28 09:25:00|2509.62|2509.12|2510.27|2509.97|2510.55|2510.16|2509.42|2509.07|705
1724837400000|2024-08-28 09:30:00|2510.24|2509.94|2511.08|2510.58|2511.09|2510.74|2509.67|2509.24|769
1724837700000|2024-08-28 09:35:00|2510.98|2510.68|2511.31|2510.81|2511.36|2510.98|2510.62|2510.27|709
1724838000000|2024-08-28 09:40:00|2511.23|2510.93|2510.68|2510.38|2511.66|2511.31|2510.12|2509.71|690
1724838300000|2024-08-28 09:45:00|2510.58|2510.28|2510.71|2510.41|2511.47|2511.11|2510.53|2510.13|821
1724838600000|2024-08-28 09:50:00|2510.72|2510.42|2510.53|2510.23|2511.08|2510.68|2510.48|2510.08|601
1724838900000|2024-08-28 09:55:00|2510.52|2510.22|2510.44|2509.94|2510.8|2510.4|2509.96|2509.57|634
1724839200000|2024-08-28 10:00:00|2510.38|2510.08|2509.84|2509.54|2510.74|2510.36|2509.28|2508.98|649
1724839500000|2024-08-28 10:05:00|2509.82|2509.52|2508.81|2508.31|2509.99|2509.63|2508.29|2507.89|800
1724839800000|2024-08-28 10:10:00|2508.8|2508.3|2507.33|2507.03|2508.93|2508.57|2507.06|2506.68|870
1724840100000|2024-08-28 10:15:00|2507.35|2507.05|2507.24|2506.94|2507.67|2507.37|2506.58|2506.28|811
1724840400000|2024-08-28 10:20:00|2507.26|2506.96|2508.17|2507.67|2508.39|2507.97|2507.06|2506.68|637
1724840700000|2024-08-28 10:25:00|2508.07|2507.77|2507.24|2506.74|2508.64|2508.31|2507.05|2506.66|604
1724841000000|2024-08-28 10:30:00|2507.13|2506.83|2507.21|2506.91|2507.43|2507.06|2506.43|2506.09|903
1724841300000|2024-08-28 10:35:00|2507.2|2506.9|2505.02|2504.72|2507.41|2507.03|2505|2504.7|613
1724841600000|2024-08-28 10:40:00|2505.22|2504.92|2505.28|2504.98|2505.68|2505.35|2504.71|2504.35|845
1724841900000|2024-08-28 10:45:00|2505.25|2504.95|2504.01|2503.51|2505.34|2505.04|2502.82|2502.52|872
1724842200000|2024-08-28 10:50:00|2504.07|2503.57|2505.96|2505.66|2505.97|2505.67|2503.96|2503.46|800
1724842500000|2024-08-28 10:55:00|2506.01|2505.71|2505.58|2505.28|2506.48|2506.08|2505.21|2504.86|643
1724842800000|2024-08-28 11:00:00|2505.45|2505.15|2504.12|2503.82|2505.5|2505.16|2503.94|2503.6|637
1724843100000|2024-08-28 11:05:00|2504.14|2503.84|2503.85|2503.35|2504.23|2503.86|2502.13|2501.63|951
1724843400000|2024-08-28 11:10:00|2503.86|2503.36|2504.6|2504.1|2505.64|2505.25|2503.75|2503.36|1059
1724843700000|2024-08-28 11:15:00|2504.61|2504.11|2505.38|2505.08|2505.67|2505.37|2504.19|2503.8|613
1724844000000|2024-08-28 11:20:00|2505.3|2505|2503.53|2503.23|2505.52|2505.22|2503.52|2503.16|675
1724844300000|2024-08-28 11:25:00|2503.56|2503.26|2504.19|2503.89|2505.13|2504.77|2503.54|2503.15|739
1724844600000|2024-08-28 11:30:00|2504.2|2503.9|2503.84|2503.54|2504.99|2504.58|2503.76|2503.37|678
1724844900000|2024-08-28 11:35:00|2503.88|2503.38|2503.56|2503.26|2504.64|2504.24|2503.22|2502.81|836
1724845200000|2024-08-28 11:40:00|2503.58|2503.28|2502.56|2502.26|2503.69|2503.3|2502.25|2501.87|666
1724845500000|2024-08-28 11:45:00|2502.54|2502.24|2503.14|2502.84|2503.59|2503.2|2500.98|2500.63|1047
1724845800000|2024-08-28 11:50:00|2503.21|2502.91|2503.3|2503|2504.36|2504.03|2503.07|2502.66|962
1724846100000|2024-08-28 11:55:00|2503.37|2503.07|2501.72|2501.42|2503.48|2503.14|2501|2500.62|1066
1724846400000|2024-08-28 12:00:00|2501.77|2501.27|2500.27|2499.97|2501.86|2501.53|2500.02|2499.66|1128
1724846700000|2024-08-28 12:05:00|2500.23|2499.93|2500.47|2499.97|2500.97|2500.59|2500.07|2499.77|934
1724847000000|2024-08-28 12:10:00|2500.34|2500.04|2499.33|2499.03|2500.69|2500.39|2498.17|2497.87|1024
1724847300000|2024-08-28 12:15:00|2499.32|2499.02|2499.19|2498.89|2500.44|2500.11|2497.65|2497.35|1123
1724847600000|2024-08-28 12:20:00|2499.2|2498.9|2499.19|2498.89|2499.89|2499.59|2497.38|2497.05|1359
1724847900000|2024-08-28 12:25:00|2499.23|2498.93|2496.41|2496.11|2499.81|2499.44|2496.34|2496.04|1063
1724848200000|2024-08-28 12:30:00|2496.36|2496.06|2494.88|2494.58|2496.36|2496.06|2493.87|2493.57|1430
1724848500000|2024-08-28 12:35:00|2494.85|2494.55|2495.3|2494.8|2495.8|2495.38|2493.87|2493.5|1171
1724848800000|2024-08-28 12:40:00|2495.11|2494.81|2497.14|2496.84|2497.46|2497.08|2495|2494.7|1203
1724849100000|2024-08-28 12:45:00|2497.15|2496.85|2498.65|2498.15|2498.65|2498.34|2497.15|2496.81|1099
1724849400000|2024-08-28 12:50:00|2498.64|2498.14|2499.77|2499.47|2499.88|2499.57|2497.7|2497.39|1096
1724849700000|2024-08-28 12:55:00|2499.78|2499.48|2500.82|2500.52|2500.98|2500.68|2498.97|2498.67|1245
1724850000000|2024-08-28 13:00:00|2500.79|2500.49|2502.61|2502.31|2502.8|2502.5|2500.27|2499.97|1339
1724850300000|2024-08-28 13:05:00|2502.62|2502.32|2503.18|2502.88|2504.17|2503.87|2501.98|2501.68|1261
1724850600000|2024-08-28 13:10:00|2503.23|2502.93|2506.36|2506.06|2506.91|2506.6|2503.03|2502.7|1437
1724850900000|2024-08-28 13:15:00|2506.34|2506.04|2505.34|2505.04|2506.84|2506.54|2505|2504.58|1160
1724851200000|2024-08-28 13:20:00|2505.32|2505.02|2504.14|2503.84|2505.43|2505.08|2503.39|2503.09|1093
1724851500000|2024-08-28 13:25:00|2504.04|2503.74|2510.31|2510.01|2510.75|2510.45|2504.01|2503.71|1387
1724851800000|2024-08-28 13:30:00|2510.35|2510.05|2504.35|2504.05|2510.75|2510.45|2504.22|2503.87|1602
1724852100000|2024-08-28 13:35:00|2504.38|2504.08|2503.35|2503.05|2505.07|2504.77|2503.17|2502.75|1444
1724852400000|2024-08-28 13:40:00|2503.34|2503.04|2504.12|2503.82|2504.28|2503.98|2499.68|2499.38|1670
1724852700000|2024-08-28 13:45:00|2504.13|2503.83|2506.06|2505.76|2506.87|2506.57|2504.12|2503.76|1488
1724853000000|2024-08-28 13:50:00|2506.01|2505.71|2504.13|2503.63|2506.54|2506.15|2502.17|2501.87|1455
1724853300000|2024-08-28 13:55:00|2504.12|2503.62|2506.8|2506.5|2507.29|2506.91|2503.82|2503.52|1399
1724853600000|2024-08-28 14:00:00|2506.79|2506.49|2504.81|2504.51|2507.4|2507.08|2504.74|2504.42|1426
1724853900000|2024-08-28 14:05:00|2504.6|2504.3|2506.05|2505.75|2506.74|2506.44|2504.26|2503.86|1372
1724854200000|2024-08-28 14:10:00|2506.14|2505.84|2507.09|2506.59|2508.21|2507.91|2506.12|2505.81|1280
1724854500000|2024-08-28 14:15:00|2507.07|2506.57|2509.29|2508.79|2509.29|2508.9|2506.34|2505.92|1248
1724854800000|2024-08-28 14:20:00|2509.3|2508.8|2507.45|2507.15|2509.47|2509.02|2507.3|2506.9|1090
1724855100000|2024-08-28 14:25:00|2507.42|2507.12|2506.53|2506.03|2507.95|2507.56|2505.17|2504.76|1156
1724855400000|2024-08-28 14:30:00|2506.56|2506.06|2508.92|2508.62|2508.98|2508.68|2505.1|2504.8|1234
1724855700000|2024-08-28 14:35:00|2508.91|2508.61|2506.96|2506.66|2509.35|2508.95|2506.59|2506.19|1193
1724856000000|2024-08-28 14:40:00|2507.04|2506.54|2505.36|2505.06|2507.5|2507.1|2505.19|2504.89|1268
1724856300000|2024-08-28 14:45:00|2505.37|2505.07|2506.3|2505.8|2507.11|2506.71|2504.96|2504.66|1221
1724856600000|2024-08-28 14:50:00|2506.32|2505.82|2507.12|2506.82|2507.47|2507.17|2506.05|2505.75|1326
1724856900000|2024-08-28 14:55:00|2507.13|2506.83|2507.82|2507.52|2508.36|2507.99|2506.13|2505.76|1139
1724857200000|2024-08-28 15:00:00|2507.77|2507.47|2505.6|2505.3|2508.41|2508.11|2505.24|2504.94|1334
1724857500000|2024-08-28 15:05:00|2505.59|2505.29|2506.44|2506.14|2507.92|2507.62|2505.57|2505.24|1200
1724857800000|2024-08-28 15:10:00|2506.43|2506.13|2506.87|2506.57|2507.37|2507.07|2505.96|2505.66|1214
1724858100000|2024-08-28 15:15:00|2506.78|2506.48|2508.38|2508.08|2508.6|2508.28|2506.72|2506.41|1192
1724858400000|2024-08-28 15:20:00|2508.39|2508.09|2507.57|2507.27|2508.39|2508.09|2506.88|2506.58|1125
1724858700000|2024-08-28 15:25:00|2507.51|2507.21|2507.72|2507.42|2507.86|2507.47|2505.64|2505.28|1086
1724859000000|2024-08-28 15:30:00|2507.73|2507.43|2507.53|2507.23|2508.1|2507.79|2507.04|2506.67|876
1724859300000|2024-08-28 15:35:00|2507.52|2507.22|2508.54|2508.24|2509.44|2509.14|2507.52|2507.22|899
1724859600000|2024-08-28 15:40:00|2508.52|2508.22|2508.59|2508.29|2508.94|2508.64|2507.64|2507.24|881
1724859900000|2024-08-28 15:45:00|2508.57|2508.27|2509.61|2509.31|2510.2|2509.9|2508.57|2508.27|916
1724860200000|2024-08-28 15:50:00|2509.64|2509.34|2508.92|2508.62|2510.49|2510.17|2508.78|2508.4|727
1724860500000|2024-08-28 15:55:00|2508.9|2508.6|2506.43|2506.13|2508.99|2508.69|2506.09|2505.79|808
1724860800000|2024-08-28 16:00:00|2506.4|2506.1|2506.62|2506.32|2506.73|2506.35|2505.82|2505.45|795
1724861100000|2024-08-28 16:05:00|2506.59|2506.29|2506.36|2506.06|2506.59|2506.29|2505.38|2505.02|812
1724861400000|2024-08-28 16:10:00|2506.35|2506.05|2504.58|2504.28|2506.59|2506.2|2504.48|2504.1|770
1724861700000|2024-08-28 16:15:00|2504.67|2504.17|2501.84|2501.54|2504.67|2504.22|2501.32|2501.02|1161
1724862000000|2024-08-28 16:20:00|2501.81|2501.51|2497.93|2497.43|2501.93|2501.6|2497.83|2497.43|1119
1724862300000|2024-08-28 16:25:00|2497.94|2497.44|2499.2|2498.9|2499.84|2499.49|2496.59|2496.29|1086
1724862600000|2024-08-28 16:30:00|2499.19|2498.89|2500.7|2500.4|2500.8|2500.41|2498.73|2498.36|1014
1724862900000|2024-08-28 16:35:00|2500.69|2500.39|2503|2502.7|2503.12|2502.82|2500.69|2500.31|819
1724863200000|2024-08-28 16:40:00|2503.01|2502.71|2503.34|2503.04|2504.2|2503.82|2502.81|2502.39|865
1724863500000|2024-08-28 16:45:00|2503.28|2502.98|2502.87|2502.37|2503.35|2503.05|2501.99|2501.6|853
1724863800000|2024-08-28 16:50:00|2502.89|2502.39|2501.75|2501.45|2503.36|2503.06|2501.35|2500.99|810
1724864100000|2024-08-28 16:55:00|2501.76|2501.46|2502.16|2501.86|2502.72|2502.33|2501.65|2501.3|647
1724864400000|2024-08-28 17:00:00|2502.14|2501.84|2501.76|2501.46|2502.34|2501.92|2500.79|2500.41|875
1724864700000|2024-08-28 17:05:00|2501.85|2501.35|2502.24|2501.94|2502.46|2502.16|2501.49|2501.12|723
1724865000000|2024-08-28 17:10:00|2502.23|2501.93|2501.57|2501.07|2503.51|2503.21|2501.4|2501.06|862
1724865300000|2024-08-28 17:15:00|2501.56|2501.06|2501.27|2500.97|2502.35|2501.95|2500.8|2500.43|765
1724865600000|2024-08-28 17:20:00|2501.26|2500.96|2501.53|2501.23|2502.17|2501.82|2501.05|2500.75|656
1724865900000|2024-08-28 17:25:00|2501.63|2501.33|2503.68|2503.38|2503.78|2503.48|2501.12|2500.82|778
1724866200000|2024-08-28 17:30:00|2503.7|2503.4|2504.58|2504.28|2504.91|2504.52|2503.51|2503.21|946
1724866500000|2024-08-28 17:35:00|2504.65|2504.35|2505.39|2505.09|2506.03|2505.73|2503.99|2503.59|693
1724866800000|2024-08-28 17:40:00|2505.37|2505.07|2506.27|2505.97|2506.57|2506.27|2505.04|2504.72|774
1724867100000|2024-08-28 17:45:00|2506.36|2506.06|2505.34|2505.04|2506.4|2506.06|2505.3|2505|739
1724867400000|2024-08-28 17:50:00|2505.3|2505|2505.08|2504.78|2505.67|2505.37|2504.85|2504.49|682
1724867700000|2024-08-28 17:55:00|2505.1|2504.8|2505.6|2505.3|2506.18|2505.88|2505.1|2504.8|809
1724868000000|2024-08-28 18:00:00|2505.66|2505.36|2505.69|2505.39|2505.81|2505.51|2504.31|2503.93|695
1724868300000|2024-08-28 18:05:00|2505.62|2505.32|2505.43|2505.13|2506.18|2505.88|2505.1|2504.8|710
1724868600000|2024-08-28 18:10:00|2505.44|2505.14|2504.84|2504.54|2505.48|2505.18|2504.54|2504.24|560
1724868900000|2024-08-28 18:15:00|2504.83|2504.53|2504.42|2504.12|2505.06|2504.76|2504.32|2503.91|622
1724869200000|2024-08-28 18:20:00|2504.43|2504.13|2504.47|2504.17|2504.85|2504.54|2503.88|2503.54|542
1724869500000|2024-08-28 18:25:00|2504.48|2504.18|2504.48|2504.18|2504.74|2504.4|2503.89|2503.59|645
1724869800000|2024-08-28 18:30:00|2504.46|2504.16|2504.16|2503.86|2504.79|2504.49|2503.89|2503.59|489
1724623200000|2024-08-25 22:00:00|2512.43|2511.93|2512.3|2511.8|2512.65|2512.15|2511.73|2511.23|140
1724870100000|2024-08-28 18:35:00|2504.17|2503.87|2505.74|2505.44|2505.84|2505.54|2504.17|2503.79|447
1724870400000|2024-08-28 18:40:00|2505.73|2505.43|2506.93|2506.43|2507.58|2507.21|2505.71|2505.41|637
1724623500000|2024-08-25 22:05:00|2512.35|2511.85|2514.65|2514.15|2514.79|2514.39|2511.95|2511.45|167
1724870700000|2024-08-28 18:45:00|2506.91|2506.41|2506.97|2506.67|2507.34|2507.04|2506.68|2506.29|567
1724623800000|2024-08-25 22:10:00|2514.5|2514.2|2514.65|2514.15|2514.94|2514.44|2514.21|2513.72|113
1724871000000|2024-08-28 18:50:00|2506.93|2506.63|2508.24|2507.94|2508.26|2507.96|2506.65|2506.35|622
1724624100000|2024-08-25 22:15:00|2514.59|2514.09|2513.7|2513.2|2514.63|2514.25|2513.7|2513.2|74
1724871300000|2024-08-28 18:55:00|2508.28|2507.98|2508.22|2507.92|2508.49|2508.17|2507.91|2507.58|572
1724624400000|2024-08-25 22:20:00|2513.56|2513.06|2512.83|2512.33|2513.56|2513.06|2512.63|2512.13|46
1724871600000|2024-08-28 19:00:00|2508.23|2507.93|2508.56|2508.26|2509.27|2508.95|2507.94|2507.63|764
1724624700000|2024-08-25 22:25:00|2512.94|2512.44|2512.6|2512.1|2513.38|2512.93|2512.55|2512.05|85
1724871900000|2024-08-28 19:05:00|2508.53|2508.23|2508.12|2507.82|2508.63|2508.26|2507.56|2507.22|641
1724625000000|2024-08-25 22:30:00|2512.65|2512.15|2511.6|2511.1|2512.95|2512.45|2511.25|2510.75|89
1724872200000|2024-08-28 19:10:00|2508.14|2507.84|2507.65|2507.35|2508.34|2507.99|2507.26|2506.96|568
1724625300000|2024-08-25 22:35:00|2511.7|2511.2|2512.5|2512|2512.69|2512.23|2511.59|2511.1|166
1724872500000|2024-08-28 19:15:00|2507.66|2507.36|2509.09|2508.59|2509.09|2508.69|2507.58|2507.23|490
1724625600000|2024-08-25 22:40:00|2512.55|2512.05|2513.16|2512.86|2513.53|2513.23|2512.32|2511.82|133
1724872800000|2024-08-28 19:20:00|2509|2508.7|2508.95|2508.65|2509.33|2508.93|2508.69|2508.32|534
1724625900000|2024-08-25 22:45:00|2513.15|2512.85|2513.68|2513.18|2513.78|2513.31|2512.95|2512.65|78
1724873100000|2024-08-28 19:25:00|2508.96|2508.66|2509.12|2508.82|2509.83|2509.49|2508.74|2508.44|636
1724626200000|2024-08-25 22:50:00|2513.58|2513.08|2512.48|2511.98|2513.58|2513.23|2512.38|2511.93|80
1724873400000|2024-08-28 19:30:00|2509.11|2508.81|2507.52|2507.22|2509.42|2509.12|2507.05|2506.75|692
1724626500000|2024-08-25 22:55:00|2512.58|2512.08|2513.25|2512.75|2513.6|2513.1|2512.43|2511.98|53
1724873700000|2024-08-28 19:35:00|2507.53|2507.23|2507.99|2507.69|2508.09|2507.79|2507.4|2507.08|460
1724626800000|2024-08-25 23:00:00|2513.3|2512.8|2514.11|2513.61|2514.42|2513.92|2513.2|2512.7|116
1724874000000|2024-08-28 19:40:00|2508|2507.7|2508.1|2507.8|2508.5|2508.19|2507.28|2506.98|558
1724627100000|2024-08-25 23:05:00|2514.02|2513.52|2515.89|2515.59|2516.06|2515.67|2514|2513.52|176
1724874300000|2024-08-28 19:45:00|2508.11|2507.81|2507.6|2507.3|2509.04|2508.74|2507.57|2507.27|779
1724627400000|2024-08-25 23:10:00|2515.86|2515.56|2515.23|2514.93|2515.9|2515.56|2515.12|2514.66|159
1724874600000|2024-08-28 19:50:00|2507.59|2507.29|2507.78|2507.48|2508.4|2508.09|2507.37|2507.01|631
1724627700000|2024-08-25 23:15:00|2515.28|2514.78|2516.54|2516.24|2516.9|2516.46|2514.63|2514.2|137
1724874900000|2024-08-28 19:55:00|2507.8|2507.5|2507.83|2507.53|2508.28|2507.95|2507.64|2507.28|725
1724628000000|2024-08-25 23:20:00|2516.59|2516.09|2516.7|2516.2|2516.9|2516.5|2515.9|2515.55|142
1724875200000|2024-08-28 20:00:00|2507.85|2507.55|2507.73|2507.43|2508.21|2507.83|2507.55|2507.19|524
1724628300000|2024-08-25 23:25:00|2516.41|2516.11|2516.1|2515.6|2516.51|2516.11|2515.62|2515.26|129
1724875500000|2024-08-28 20:05:00|2507.76|2507.46|2508.24|2507.94|2508.78|2508.4|2507.63|2507.33|347
1724628600000|2024-08-25 23:30:00|2516.04|2515.74|2515.8|2515.5|2516.21|2515.74|2515.23|2514.81|78
1724875800000|2024-08-28 20:10:00|2508.25|2507.95|2508.14|2507.84|2508.45|2508.12|2507.9|2507.56|322
1724628900000|2024-08-25 23:35:00|2515.82|2515.52|2515.32|2515.02|2516.07|2515.62|2515.22|2514.92|93
1724876100000|2024-08-28 20:15:00|2508.12|2507.82|2507.74|2507.24|2508.23|2507.93|2507.4|2506.97|303
1724629200000|2024-08-25 23:40:00|2515.27|2514.97|2514.71|2514.21|2515.38|2515.02|2514.07|2513.71|220
1724876400000|2024-08-28 20:20:00|2507.73|2507.23|2508.16|2507.66|2508.85|2508.46|2507.28|2506.89|739
1724629500000|2024-08-25 23:45:00|2514.68|2514.38|2514.76|2514.26|2515.34|2514.94|2514.63|2514.24|138
1724876700000|2024-08-28 20:25:00|2508.04|2507.54|2507.35|2507.05|2508.5|2508.1|2506.81|2506.49|603
1724629800000|2024-08-25 23:50:00|2514.43|2514.13|2514.53|2514.03|2514.79|2514.37|2514.07|2513.67|147
1724877000000|2024-08-28 20:30:00|2507.37|2507.07|2505.6|2505.3|2507.53|2507.14|2505.4|2504.95|440
1724630100000|2024-08-25 23:55:00|2514.52|2514.02|2516.25|2515.75|2516.25|2515.91|2514.44|2514|181
1724877300000|2024-08-28 20:35:00|2505.61|2505.31|2504.32|2503.82|2505.86|2505.52|2503.1|2502.66|499
1724877600000|2024-08-28 20:40:00|2504.33|2503.83|2504.61|2504.31|2504.91|2504.54|2503.94|2503.6|369
1724630400000|2024-08-26 00:00:00|2516.12|2515.82|2515.44|2515.14|2516.34|2516.01|2515.33|2514.96|263
1724877900000|2024-08-28 20:45:00|2504.57|2504.27|2504.9|2504.4|2505.15|2504.77|2504.32|2503.91|331
1724630700000|2024-08-26 00:05:00|2515.46|2515.16|2515.72|2515.42|2516.17|2515.82|2515.04|2514.67|450
1724878200000|2024-08-28 20:50:00|2504.89|2504.39|2504.97|2504.47|2505.7|2505.33|2504.52|2504.13|334
1724631000000|2024-08-26 00:10:00|2515.6|2515.3|2515.13|2514.63|2516.32|2515.93|2514.44|2514.11|385
1724878500000|2024-08-28 20:55:00|2504.98|2504.48|2504.69|2504.19|2505.76|2504.81|2504.56|2503.26|327
1724631300000|2024-08-26 00:15:00|2515.11|2514.61|2515.24|2514.74|2515.33|2514.93|2514.26|2513.95|529
1724631600000|2024-08-26 00:20:00|2515.23|2514.73|2515.85|2515.35|2515.95|2515.57|2514.7|2514.31|375
1724882400000|2024-08-28 22:00:00|2505.55|2505.05|2506.56|2506.06|2506.91|2506.41|2505.55|2505.05|111
1724631900000|2024-08-26 00:25:00|2515.81|2515.51|2516.26|2515.96|2516.71|2516.33|2515.68|2515.35|474
1724882700000|2024-08-28 22:05:00|2506.55|2506.05|2506.19|2505.69|2506.69|2506.19|2505.86|2505.36|96
1724632200000|2024-08-26 00:30:00|2516.28|2515.98|2516.81|2516.31|2517.14|2516.84|2516.28|2515.88|584
1724883000000|2024-08-28 22:10:00|2506.2|2505.7|2505.85|2505.35|2506.32|2505.82|2505.71|2505.35|121
1724632500000|2024-08-26 00:35:00|2516.8|2516.3|2515.6|2515.3|2516.94|2516.5|2515.47|2515.1|501
1724883300000|2024-08-28 22:15:00|2505.77|2505.47|2506.51|2506.01|2506.73|2506.43|2505.09|2504.7|176
1724632800000|2024-08-26 00:40:00|2515.61|2515.31|2515.49|2515.19|2515.75|2515.37|2514.89|2514.49|515
1724883600000|2024-08-28 22:20:00|2506.48|2505.98|2506.95|2506.65|2507.45|2507|2506.25|2505.9|130
1724633100000|2024-08-26 00:45:00|2515.53|2515.23|2512.82|2512.32|2515.7|2515.31|2512.73|2512.31|597
1724883900000|2024-08-28 22:25:00|2507.1|2506.6|2507.78|2507.48|2507.78|2507.48|2506.92|2506.6|95
1724633400000|2024-08-26 00:50:00|2512.77|2512.47|2513.77|2513.47|2515.08|2514.69|2512.77|2512.47|706
1724884200000|2024-08-28 22:30:00|2507.76|2507.46|2507.98|2507.68|2508.7|2508.4|2507.56|2507.19|208
1724633700000|2024-08-26 00:55:00|2513.9|2513.4|2514.01|2513.51|2514.25|2513.9|2513.57|2513.15|725
1724884500000|2024-08-28 22:35:00|2508.13|2507.63|2508.6|2508.3|2509.08|2508.73|2507.99|2507.63|273
1724634000000|2024-08-26 01:00:00|2513.99|2513.49|2513.91|2513.61|2515.1|2514.75|2513.23|2512.93|1138
1724884800000|2024-08-28 22:40:00|2508.8|2508.29|2507.32|2506.82|2508.89|2508.49|2507.13|2506.74|276
1724634300000|2024-08-26 01:05:00|2513.87|2513.57|2514.41|2514.11|2515.68|2515.38|2513.87|2513.56|735
1724885100000|2024-08-28 22:45:00|2507.31|2506.81|2506.35|2505.85|2507.31|2506.81|2506.27|2505.84|205
1724634600000|2024-08-26 01:10:00|2514.47|2514.17|2513.91|2513.41|2515.12|2514.72|2512.73|2512.33|821
1724885400000|2024-08-28 22:50:00|2506.28|2505.98|2506.65|2506.35|2506.76|2506.36|2506.02|2505.7|265
1724634900000|2024-08-26 01:15:00|2513.97|2513.67|2514.96|2514.66|2515.11|2514.8|2513.97|2513.67|580
1724885700000|2024-08-28 22:55:00|2506.68|2506.38|2507.44|2507.14|2507.62|2507.22|2506.68|2506.33|155
1724635200000|2024-08-26 01:20:00|2514.91|2514.61|2515.27|2514.97|2515.63|2515.33|2514.18|2513.88|508
1724886000000|2024-08-28 23:00:00|2507.35|2507.05|2506.99|2506.69|2508.13|2507.7|2506.67|2506.37|258
1724635500000|2024-08-26 01:25:00|2515.34|2514.84|2514.92|2514.62|2515.64|2515.3|2514.29|2513.8|562
1724886300000|2024-08-28 23:05:00|2507|2506.7|2507.78|2507.28|2507.86|2507.38|2506.73|2506.37|137
1724635800000|2024-08-26 01:30:00|2514.95|2514.65|2513.67|2513.17|2515.09|2514.79|2513.41|2513.02|781
1724886600000|2024-08-28 23:10:00|2507.77|2507.27|2507.78|2507.28|2507.87|2507.46|2507.47|2507.03|94
1724636100000|2024-08-26 01:35:00|2513.66|2513.16|2512.21|2511.91|2513.96|2513.6|2511.9|2511.5|835
1724886900000|2024-08-28 23:15:00|2507.77|2507.27|2507.67|2507.17|2507.89|2507.48|2507.57|2507.07|91
1724636400000|2024-08-26 01:40:00|2512.2|2511.9|2512.03|2511.73|2512.49|2512.09|2510.79|2510.49|662
1724887200000|2024-08-28 23:20:00|2507.65|2507.15|2507.42|2507.12|2507.68|2507.28|2507.32|2506.97|97
1724636700000|2024-08-26 01:45:00|2512.13|2511.63|2513.68|2513.38|2514.25|2513.87|2511.68|2511.35|684
1724887500000|2024-08-28 23:25:00|2507.55|2507.05|2507.7|2507.2|2507.8|2507.42|2507.42|2507|75
1724637000000|2024-08-26 01:50:00|2513.67|2513.37|2513.44|2513.14|2514.1|2513.72|2512.93|2512.55|566
1724887800000|2024-08-28 23:30:00|2507.62|2507.32|2507.44|2507.14|2507.94|2507.54|2507.44|2507.14|121
1724637300000|2024-08-26 01:55:00|2513.51|2513.01|2513.59|2513.29|2513.86|2513.56|2512.76|2512.45|549
1724888100000|2024-08-28 23:35:00|2507.45|2507.15|2507.49|2506.99|2507.63|2507.27|2506.67|2506.23|283
1724637600000|2024-08-26 02:00:00|2513.5|2513.2|2514.59|2514.09|2515.17|2514.87|2513.11|2512.71|444
1724888400000|2024-08-28 23:40:00|2507.51|2507.01|2507.79|2507.29|2507.79|2507.39|2507.3|2506.88|119
1724637900000|2024-08-26 02:05:00|2514.58|2514.08|2514.8|2514.5|2515.2|2514.8|2513.72|2513.23|461
1724888700000|2024-08-28 23:45:00|2507.7|2507.4|2507.95|2507.65|2508.1|2507.73|2507.7|2507.3|150
1724638200000|2024-08-26 02:10:00|2514.78|2514.48|2514.92|2514.62|2515.24|2514.88|2514.41|2514.03|428
1724889000000|2024-08-28 23:50:00|2508.07|2507.57|2508.06|2507.76|2508.3|2507.97|2507.83|2507.44|233
1724638500000|2024-08-26 02:15:00|2514.87|2514.57|2514.94|2514.44|2515.56|2515.26|2514.84|2514.41|334
1724889300000|2024-08-28 23:55:00|2508.07|2507.77|2508.32|2508.02|2508.51|2508.1|2507.86|2507.54|227
1724638800000|2024-08-26 02:20:00|2514.85|2514.55|2514.47|2513.97|2515.36|2514.93|2514.37|2513.94|250
1724889600000|2024-08-29 00:00:00|2508.35|2508.05|2510.16|2509.66|2510.16|2509.82|2508.2|2507.89|371
1724639100000|2024-08-26 02:25:00|2514.32|2514.02|2515.09|2514.79|2515.45|2515.1|2514.2|2513.9|442
1724889900000|2024-08-29 00:05:00|2510.1|2509.6|2510.09|2509.79|2510.29|2509.92|2509.31|2508.91|305
1724639400000|2024-08-26 02:30:00|2515.14|2514.64|2513.96|2513.66|2515.14|2514.72|2513.94|2513.58|498
1724890200000|2024-08-29 00:10:00|2510.21|2509.71|2510.79|2510.29|2510.79|2510.37|2509.82|2509.52|271
1724639700000|2024-08-26 02:35:00|2514|2513.7|2513.8|2513.3|2514|2513.7|2513.08|2512.71|507
1724890500000|2024-08-29 00:15:00|2510.64|2510.34|2513.22|2512.72|2515.29|2514.99|2510.64|2510.27|527
1724640000000|2024-08-26 02:40:00|2513.81|2513.31|2513.36|2512.86|2513.81|2513.43|2513.03|2512.64|472
1724890800000|2024-08-29 00:20:00|2513.2|2512.7|2514.66|2514.16|2515.6|2515.18|2512.94|2512.53|445
1724640300000|2024-08-26 02:45:00|2513.33|2512.83|2513.4|2513.1|2513.56|2513.23|2512.81|2512.44|450
1724891100000|2024-08-29 00:25:00|2514.65|2514.15|2514.47|2513.97|2515.09|2514.66|2513.86|2513.4|299
1724640600000|2024-08-26 02:50:00|2513.39|2513.09|2513.05|2512.75|2513.84|2513.54|2512.92|2512.56|452
1724891400000|2024-08-29 00:30:00|2514.46|2513.96|2513.95|2513.45|2515.48|2515.12|2513.78|2513.39|326
1724640900000|2024-08-26 02:55:00|2513.09|2512.79|2512.15|2511.85|2513.1|2512.8|2512.02|2511.7|497
1724891700000|2024-08-29 00:35:00|2513.9|2513.4|2512.82|2512.52|2514.2|2513.84|2512.75|2512.39|427
1724641200000|2024-08-26 03:00:00|2512.23|2511.93|2512.6|2512.3|2513.22|2512.84|2511.92|2511.62|422
1724892000000|2024-08-29 00:40:00|2512.79|2512.49|2513.75|2513.25|2514.28|2513.83|2512.75|2512.38|364
1724641500000|2024-08-26 03:05:00|2512.67|2512.37|2511.85|2511.35|2513.16|2512.73|2511.62|2511.18|421
1724892300000|2024-08-29 00:45:00|2513.72|2513.22|2512.88|2512.38|2513.72|2513.22|2512.31|2511.87|371
1724641800000|2024-08-26 03:10:00|2511.74|2511.44|2511.3|2510.8|2512.07|2511.72|2510.67|2510.3|665
1724892600000|2024-08-29 00:50:00|2512.83|2512.33|2512.4|2512.1|2513.07|2512.57|2512.3|2511.8|298
1724642100000|2024-08-26 03:15:00|2511.23|2510.93|2511.58|2511.08|2512.14|2511.73|2511.13|2510.79|587
1724892900000|2024-08-29 00:55:00|2512.41|2512.11|2512.58|2512.28|2513.03|2512.68|2512.2|2511.82|348
1724642400000|2024-08-26 03:20:00|2511.59|2511.09|2511.92|2511.42|2512.18|2511.75|2511.12|2510.72|353
1724893200000|2024-08-29 01:00:00|2512.57|2512.27|2514.24|2513.74|2514.56|2514.16|2512.36|2512.06|848
1724642700000|2024-08-26 03:25:00|2511.97|2511.47|2511.81|2511.31|2512.33|2511.98|2511.48|2511.03|330
1724893500000|2024-08-29 01:05:00|2514.2|2513.7|2513.58|2513.08|2515.1|2514.7|2513.15|2512.75|620
1724643000000|2024-08-26 03:30:00|2511.86|2511.36|2511.28|2510.98|2511.98|2511.55|2510.86|2510.43|275
1724893800000|2024-08-29 01:10:00|2513.59|2513.09|2513.57|2513.07|2514.01|2513.61|2512.79|2512.46|543
1724643300000|2024-08-26 03:35:00|2511.26|2510.96|2510.34|2510.04|2511.96|2511.61|2509.91|2509.41|511
1724894100000|2024-08-29 01:15:00|2513.58|2513.08|2513.3|2513|2513.78|2513.4|2512.73|2512.38|512
1724643600000|2024-08-26 03:40:00|2510.45|2510.15|2511.34|2510.84|2511.67|2511.19|2510.42|2510.1|267
1724894400000|2024-08-29 01:20:00|2513.11|2512.81|2513.04|2512.54|2513.22|2512.82|2512.34|2511.95|513
1724643900000|2024-08-26 03:45:00|2511.35|2510.85|2510.99|2510.49|2511.76|2511.33|2510.75|2510.38|287
1724894700000|2024-08-29 01:25:00|2513.03|2512.53|2512.54|2512.04|2513.54|2513.11|2512.43|2512.04|519
1724644200000|2024-08-26 03:50:00|2511.03|2510.53|2509.78|2509.48|2511.13|2510.67|2509.54|2509.16|384
1724895000000|2024-08-29 01:30:00|2512.56|2512.06|2512.66|2512.36|2512.91|2512.44|2511.99|2511.62|576
1724644500000|2024-08-26 03:55:00|2509.81|2509.51|2510.06|2509.76|2510.37|2509.97|2509.8|2509.48|411
1724895300000|2024-08-29 01:35:00|2512.56|2512.26|2514.38|2514.08|2514.38|2514.08|2512.56|2512.16|404
1724644800000|2024-08-26 04:00:00|2509.97|2509.67|2510.18|2509.88|2510.64|2510.26|2509.97|2509.62|240
1724895600000|2024-08-29 01:40:00|2514.3|2514|2513.1|2512.6|2514.6|2514.21|2512.75|2512.34|416
1724645100000|2024-08-26 04:05:00|2510.28|2509.78|2510.64|2510.14|2510.76|2510.36|2510.04|2509.64|251
1724895900000|2024-08-29 01:45:00|2513.09|2512.59|2513.67|2513.17|2514.21|2513.81|2512.67|2512.27|453
1724645400000|2024-08-26 04:10:00|2510.66|2510.16|2510.58|2510.28|2511.05|2510.65|2510.55|2510.15|298
1724896200000|2024-08-29 01:50:00|2513.64|2513.34|2513.34|2513.04|2514.38|2513.97|2513.27|2512.9|368
1724645700000|2024-08-26 04:15:00|2510.48|2510.18|2510.66|2510.36|2511.12|2510.76|2510.05|2509.64|282
1724896500000|2024-08-29 01:55:00|2513.4|2512.9|2513.5|2513|2513.86|2513.46|2513|2512.6|363
1724646000000|2024-08-26 04:20:00|2510.67|2510.37|2510.43|2510.13|2510.78|2510.38|2510|2509.59|383
1724896800000|2024-08-29 02:00:00|2513.48|2512.98|2512.67|2512.17|2513.79|2513.38|2512.39|2511.96|394
1724646300000|2024-08-26 04:25:00|2510.42|2510.12|2510.63|2510.33|2510.7|2510.38|2509.94|2509.64|352
1724897100000|2024-08-29 02:05:00|2512.54|2512.24|2512.48|2512.18|2512.89|2512.53|2511.91|2511.47|401
1724646600000|2024-08-26 04:30:00|2510.67|2510.37|2509.81|2509.51|2510.81|2510.38|2509.35|2508.94|283
1724897400000|2024-08-29 02:10:00|2512.49|2512.19|2513.9|2513.6|2514.54|2514.13|2512.49|2512.12|507
1724646900000|2024-08-26 04:35:00|2509.79|2509.49|2509.93|2509.63|2510.17|2509.82|2509.5|2509.14|280
1724897700000|2024-08-29 02:15:00|2513.91|2513.61|2513.74|2513.44|2514.15|2513.8|2513.56|2513.25|249
1724647200000|2024-08-26 04:40:00|2509.94|2509.64|2509.73|2509.43|2510.23|2509.93|2509.63|2509.25|284
1724898000000|2024-08-29 02:20:00|2513.83|2513.33|2512.89|2512.59|2514.1|2513.68|2512.85|2512.46|362
1724647500000|2024-08-26 04:45:00|2509.76|2509.46|2509.62|2509.32|2509.85|2509.54|2509.13|2508.75|421
1724898300000|2024-08-29 02:25:00|2512.86|2512.56|2513.03|2512.73|2513.42|2513|2512.7|2512.3|243
1724647800000|2024-08-26 04:50:00|2509.63|2509.33|2510.15|2509.85|2510.43|2510.06|2509.49|2509.11|288
1724898600000|2024-08-29 02:30:00|2513|2512.7|2514.79|2514.49|2515.22|2514.82|2513|2512.7|529
1724648100000|2024-08-26 04:55:00|2510.09|2509.79|2509.83|2509.53|2510.3|2509.92|2509.72|2509.35|342
1724898900000|2024-08-29 02:35:00|2514.89|2514.39|2515.29|2514.79|2515.38|2515.04|2514.07|2513.68|418
1724648400000|2024-08-26 05:00:00|2509.91|2509.41|2509.29|2508.99|2509.91|2509.52|2508.96|2508.66|383
1724899200000|2024-08-29 02:40:00|2515.18|2514.88|2515|2514.5|2515.29|2514.96|2514.27|2513.87|385
1724648700000|2024-08-26 05:05:00|2509.39|2508.89|2510.68|2510.38|2511.16|2510.86|2509.28|2508.89|278
1724899500000|2024-08-29 02:45:00|2514.97|2514.47|2514.37|2513.87|2515.11|2514.73|2513.44|2513.08|430
1724649000000|2024-08-26 05:10:00|2510.69|2510.39|2510.53|2510.23|2510.77|2510.44|2510.35|2509.97|217
1724899800000|2024-08-29 02:50:00|2514.35|2513.85|2513.91|2513.41|2514.38|2513.99|2513.55|2513.08|361
1724649300000|2024-08-26 05:15:00|2510.48|2510.18|2510.99|2510.69|2511.2|2510.8|2510.26|2509.96|220
1724900100000|2024-08-29 02:55:00|2513.84|2513.34|2513.11|2512.81|2514.01|2513.67|2513.11|2512.76|360
1724649600000|2024-08-26 05:20:00|2510.98|2510.68|2510.54|2510.24|2511.49|2511.16|2510.54|2510.14|288
1724900400000|2024-08-29 03:00:00|2513.07|2512.77|2513.33|2513.03|2514.19|2513.79|2512.62|2512.29|428
1724649900000|2024-08-26 05:25:00|2510.64|2510.14|2510.39|2510.09|2510.71|2510.3|2509.94|2509.63|359
1724900700000|2024-08-29 03:05:00|2513.35|2513.05|2513.95|2513.65|2514.4|2513.94|2513.31|2512.97|382
1724650200000|2024-08-26 05:30:00|2510.43|2510.13|2510.5|2510.2|2511.49|2511.16|2509.97|2509.61|408
1724901000000|2024-08-29 03:10:00|2514.02|2513.52|2513.16|2512.86|2514.15|2513.81|2513.14|2512.84|341
1724650500000|2024-08-26 05:35:00|2510.59|2510.29|2510.41|2510.11|2510.61|2510.31|2509.36|2509|544
1724901300000|2024-08-29 03:15:00|2513.03|2512.73|2513.23|2512.93|2513.42|2513.03|2512.63|2512.33|369
1724650800000|2024-08-26 05:40:00|2510.37|2510.07|2510.9|2510.6|2511.26|2510.95|2510.37|2509.99|535
1724901600000|2024-08-29 03:20:00|2513.33|2512.83|2513.98|2513.68|2514.25|2513.9|2513.33|2512.83|432
1724651100000|2024-08-26 05:45:00|2510.89|2510.59|2510.31|2510.01|2511.21|2510.83|2510.08|2509.61|536
1724901900000|2024-08-29 03:25:00|2514.03|2513.73|2514.98|2514.68|2515.3|2514.98|2513.96|2513.54|500
1724651400000|2024-08-26 05:50:00|2510.29|2509.99|2510.26|2509.76|2510.56|2510.2|2509.76|2509.36|475
1724902200000|2024-08-29 03:30:00|2514.96|2514.66|2515.52|2515.02|2515.75|2515.36|2514.96|2514.61|291
1724651700000|2024-08-26 05:55:00|2510.12|2509.82|2510.82|2510.32|2511.22|2510.9|2510.01|2509.59|379
1724902500000|2024-08-29 03:35:00|2515.43|2515.13|2516.32|2516.02|2516.42|2516.12|2515.07|2514.69|293
1724652000000|2024-08-26 06:00:00|2510.84|2510.34|2510.68|2510.38|2511.59|2511.29|2510.33|2509.98|486
1724902800000|2024-08-29 03:40:00|2516.33|2516.03|2515.82|2515.52|2516.49|2516.11|2515.49|2515.19|278
1724652300000|2024-08-26 06:05:00|2510.7|2510.4|2510.97|2510.67|2511.14|2510.76|2510.24|2509.94|384
1724903100000|2024-08-29 03:45:00|2515.83|2515.53|2515.09|2514.79|2515.83|2515.53|2514.89|2514.59|231
1724652600000|2024-08-26 06:10:00|2510.96|2510.66|2510.3|2510|2511.04|2510.74|2510.06|2509.71|487
1724903400000|2024-08-29 03:50:00|2515.08|2514.78|2515.23|2514.93|2515.51|2515.13|2514.76|2514.46|292
1724652900000|2024-08-26 06:15:00|2510.32|2510.02|2511.7|2511.4|2511.79|2511.47|2510.05|2509.72|598
1724903700000|2024-08-29 03:55:00|2515.31|2514.81|2516.84|2516.54|2517.09|2516.68|2515.23|2514.81|355
1724653200000|2024-08-26 06:20:00|2511.72|2511.42|2511.2|2510.9|2512.13|2511.74|2510.99|2510.69|449
1724904000000|2024-08-29 04:00:00|2516.97|2516.47|2517.35|2516.85|2518.09|2517.77|2516.56|2516.24|455
1724653500000|2024-08-26 06:25:00|2511.17|2510.87|2514.01|2513.71|2514.09|2513.71|2510.61|2510.29|754
1724904300000|2024-08-29 04:05:00|2517.23|2516.93|2517.62|2517.32|2518.06|2517.65|2516.9|2516.54|338
1724653800000|2024-08-26 06:30:00|2513.96|2513.66|2513.38|2513.08|2514.82|2514.52|2513.09|2512.74|624
1724904600000|2024-08-29 04:10:00|2517.63|2517.33|2516.54|2516.24|2518.36|2518.01|2516.48|2516.12|270
1724654100000|2024-08-26 06:35:00|2513.36|2513.06|2513.89|2513.59|2514.38|2514.08|2513.11|2512.81|356
1724904900000|2024-08-29 04:15:00|2516.53|2516.23|2517.04|2516.74|2517.32|2516.91|2516.51|2516.11|234
1724654400000|2024-08-26 06:40:00|2513.85|2513.55|2513.89|2513.39|2515.05|2514.7|2513.47|2513.1|602
1724905200000|2024-08-29 04:20:00|2517.05|2516.75|2517.43|2516.93|2517.78|2517.45|2516.94|2516.64|312
1724654700000|2024-08-26 06:45:00|2513.76|2513.46|2515.42|2514.92|2515.44|2515.08|2513.76|2513.46|769
1724905500000|2024-08-29 04:25:00|2517.28|2516.98|2517.62|2517.12|2517.93|2517.56|2516.97|2516.58|204
1724655000000|2024-08-26 06:50:00|2515.43|2514.93|2515.39|2515.09|2515.54|2515.17|2514.76|2514.44|876
1724905800000|2024-08-29 04:30:00|2517.52|2517.22|2518.11|2517.61|2518.15|2517.65|2517.52|2517.22|241
1724655300000|2024-08-26 06:55:00|2515.38|2515.08|2515.31|2515.01|2515.56|2515.18|2514.64|2514.25|730
1724906100000|2024-08-29 04:35:00|2518.1|2517.6|2518.15|2517.65|2518.47|2517.98|2517.96|2517.46|330
1724655600000|2024-08-26 07:00:00|2515.28|2514.98|2516.22|2515.92|2516.34|2515.99|2514.42|2514.03|673
1724906400000|2024-08-29 04:40:00|2518.13|2517.63|2518.26|2517.76|2518.46|2518.12|2517.76|2517.29|438
1724655900000|2024-08-26 07:05:00|2516.21|2515.91|2515.89|2515.59|2516.9|2516.6|2515.55|2515.24|627
1724906700000|2024-08-29 04:45:00|2518.3|2517.8|2516|2515.5|2518.35|2517.86|2515.88|2515.49|442
1724656200000|2024-08-26 07:10:00|2515.88|2515.58|2517.87|2517.57|2517.9|2517.6|2515.32|2515.02|657
1724907000000|2024-08-29 04:50:00|2515.99|2515.49|2517.17|2516.67|2517.19|2516.79|2515.81|2515.39|323
1724656500000|2024-08-26 07:15:00|2517.83|2517.53|2517.66|2517.36|2517.86|2517.56|2515.75|2515.45|822
1724907300000|2024-08-29 04:55:00|2517.16|2516.66|2516.24|2515.74|2517.43|2517.03|2516.14|2515.64|610
1724656800000|2024-08-26 07:20:00|2517.71|2517.41|2518.78|2518.48|2519.15|2518.78|2516.93|2516.63|599
1724907600000|2024-08-29 05:00:00|2516.13|2515.63|2514.82|2514.32|2516.4|2515.92|2514.76|2514.26|519
1724657100000|2024-08-26 07:25:00|2518.76|2518.46|2518.34|2518.04|2519.15|2518.82|2517.8|2517.45|480
1724907900000|2024-08-29 05:05:00|2514.89|2514.39|2514.44|2513.94|2515.11|2514.61|2514.02|2513.64|470
1724657400000|2024-08-26 07:30:00|2518.45|2517.95|2519.59|2519.29|2519.94|2519.64|2518.12|2517.75|403
1724908200000|2024-08-29 05:10:00|2514.35|2513.85|2515.22|2514.72|2515.55|2515.15|2514.24|2513.85|520
1724657700000|2024-08-26 07:35:00|2519.69|2519.19|2520.92|2520.62|2521.35|2520.98|2519.39|2518.99|587
1724908500000|2024-08-29 05:15:00|2515.25|2514.75|2515.87|2515.57|2516.26|2515.82|2514.79|2514.35|366
1724658000000|2024-08-26 07:40:00|2520.93|2520.63|2520.74|2520.44|2522.09|2521.71|2519.94|2519.61|535
1724908800000|2024-08-29 05:20:00|2515.83|2515.53|2516.42|2515.92|2516.42|2516.01|2515.71|2515.27|291
1724658300000|2024-08-26 07:45:00|2520.72|2520.42|2520.61|2520.31|2521.49|2521.19|2520.21|2519.85|656
1724909100000|2024-08-29 05:25:00|2516.38|2515.88|2516.88|2516.38|2517.27|2516.8|2516.07|2515.57|331
1724658600000|2024-08-26 07:50:00|2520.64|2520.34|2519.71|2519.41|2521.06|2520.7|2519.34|2519.04|420
1724909400000|2024-08-29 05:30:00|2516.87|2516.37|2517.96|2517.46|2518.54|2518.15|2516.87|2516.37|813
1724658900000|2024-08-26 07:55:00|2519.68|2519.38|2521.65|2521.35|2521.73|2521.43|2519.63|2519.33|491
1724909700000|2024-08-29 05:35:00|2517.88|2517.58|2518.71|2518.41|2518.9|2518.55|2517.21|2516.91|724
1724659200000|2024-08-26 08:00:00|2521.67|2521.37|2524.46|2524.16|2525.36|2525.04|2520.95|2520.54|783
1724910000000|2024-08-29 05:40:00|2518.77|2518.47|2518.22|2517.72|2518.89|2518.58|2517.77|2517.34|611
1724659500000|2024-08-26 08:05:00|2524.59|2524.09|2523.77|2523.47|2524.86|2524.56|2523.64|2523.3|523
1724910300000|2024-08-29 05:45:00|2518.21|2517.71|2517.63|2517.33|2518.24|2517.9|2517.21|2516.71|731
1724659800000|2024-08-26 08:10:00|2523.9|2523.4|2524.38|2524.08|2524.46|2524.09|2523.09|2522.71|732
1724910600000|2024-08-29 05:50:00|2517.64|2517.34|2519.4|2518.9|2519.61|2519.31|2517.62|2517.22|909
1724660100000|2024-08-26 08:15:00|2524.39|2524.09|2523.39|2523.09|2525.2|2524.8|2523.24|2522.89|670
1724910900000|2024-08-29 05:55:00|2519.41|2518.91|2519.13|2518.63|2520.29|2519.9|2518.9|2518.55|958
1724660400000|2024-08-26 08:20:00|2523.49|2523.19|2524.29|2523.79|2524.72|2524.38|2523.46|2523.11|611
1724911200000|2024-08-29 06:00:00|2519.11|2518.61|2518.83|2518.33|2519.34|2518.97|2517.9|2517.49|849
1724660700000|2024-08-26 08:25:00|2524.19|2523.89|2523.88|2523.58|2524.5|2524.11|2522.76|2522.42|582
1724911500000|2024-08-29 06:05:00|2518.8|2518.3|2519.28|2518.78|2520.42|2519.92|2518.64|2518.27|760
1724661000000|2024-08-26 08:30:00|2523.81|2523.51|2523.59|2523.29|2524.29|2523.94|2522.98|2522.68|519
1724911800000|2024-08-29 06:10:00|2519.22|2518.72|2519.55|2519.05|2519.77|2519.34|2518.95|2518.45|709
1724661300000|2024-08-26 08:35:00|2523.54|2523.24|2523.34|2523.04|2524.16|2523.86|2522.85|2522.49|509
1724912100000|2024-08-29 06:15:00|2519.54|2519.04|2520.92|2520.42|2521|2520.54|2519.39|2519.01|722
1724661600000|2024-08-26 08:40:00|2523.35|2523.05|2525.44|2525.14|2525.66|2525.36|2522.89|2522.59|585
1724912400000|2024-08-29 06:20:00|2520.93|2520.43|2520.86|2520.36|2521.18|2520.79|2519.83|2519.52|687
1724661900000|2024-08-26 08:45:00|2525.45|2525.15|2525.92|2525.42|2526.02|2525.68|2525.06|2524.7|565
1724912700000|2024-08-29 06:25:00|2520.85|2520.35|2521.06|2520.76|2521.47|2521.09|2520.48|2520.04|861
1724662200000|2024-08-26 08:50:00|2525.9|2525.4|2525.29|2524.79|2525.92|2525.56|2524.92|2524.5|428
1724913000000|2024-08-29 06:30:00|2521.04|2520.74|2519.86|2519.56|2521.36|2520.99|2519.85|2519.43|810
1724662500000|2024-08-26 08:55:00|2525.24|2524.94|2524.48|2524.18|2525.55|2525.22|2524.26|2523.92|483
1724913300000|2024-08-29 06:35:00|2519.83|2519.53|2518.24|2517.94|2519.95|2519.53|2518.01|2517.6|943
1724913600000|2024-08-29 06:40:00|2518.23|2517.93|2517.76|2517.26|2518.34|2517.97|2516.51|2516.07|1024
1724662800000|2024-08-26 09:00:00|2524.47|2524.17|2524.92|2524.62|2525.18|2524.87|2523.95|2523.65|481
1724913900000|2024-08-29 06:45:00|2517.75|2517.25|2518.27|2517.77|2518.73|2518.41|2517.36|2517.01|912
1724663100000|2024-08-26 09:05:00|2524.87|2524.57|2523.96|2523.66|2524.96|2524.66|2523.65|2523.29|574
1724914200000|2024-08-29 06:50:00|2518.28|2517.78|2519.14|2518.84|2519.38|2518.99|2518.09|2517.59|821
1724663400000|2024-08-26 09:10:00|2524.01|2523.71|2525.12|2524.62|2525.62|2525.21|2524.01|2523.62|512
1724914500000|2024-08-29 06:55:00|2519.15|2518.85|2517.24|2516.74|2519.15|2518.85|2517.2|2516.7|844
1724663700000|2024-08-26 09:15:00|2525.13|2524.63|2524.16|2523.86|2525.52|2525.2|2524.16|2523.86|631
1724664000000|2024-08-26 09:20:00|2524.15|2523.85|2525.2|2524.9|2525.65|2525.33|2523.83|2523.5|483
1724914800000|2024-08-29 07:00:00|2517.38|2516.88|2517.38|2517.08|2517.78|2517.44|2515.98|2515.68|865
1724664300000|2024-08-26 09:25:00|2525.16|2524.86|2525.38|2524.88|2525.72|2525.42|2524.31|2523.91|447
1724915100000|2024-08-29 07:05:00|2517.43|2517.13|2517.87|2517.57|2518.18|2517.83|2517.12|2516.72|708
1724664600000|2024-08-26 09:30:00|2525.26|2524.96|2525.12|2524.62|2525.37|2525.04|2524.44|2524.07|312
1724915400000|2024-08-29 07:10:00|2517.89|2517.59|2517.14|2516.84|2517.93|2517.6|2516.74|2516.36|934
1724664900000|2024-08-26 09:35:00|2525.13|2524.63|2525.08|2524.78|2525.76|2525.44|2524.66|2524.25|414
1724915700000|2024-08-29 07:15:00|2517.25|2516.75|2517.92|2517.62|2518.22|2517.89|2516.91|2516.54|826
1724665200000|2024-08-26 09:40:00|2525.07|2524.77|2525.34|2525.04|2525.65|2525.35|2524.51|2524.21|469
1724916000000|2024-08-29 07:20:00|2517.91|2517.61|2518.47|2518.17|2518.68|2518.32|2517.45|2517.09|656
1724665500000|2024-08-26 09:45:00|2525.43|2524.93|2525.26|2524.76|2525.91|2525.56|2524.79|2524.49|466
1724916300000|2024-08-29 07:25:00|2518.48|2518.18|2518.34|2518.04|2518.49|2518.18|2517.69|2517.33|706
1724665800000|2024-08-26 09:50:00|2525.27|2524.77|2524.43|2523.93|2525.51|2525.19|2524.13|2523.79|541
1724916600000|2024-08-29 07:30:00|2518.29|2517.99|2516.8|2516.5|2518.29|2517.99|2516.68|2516.32|690
1724666100000|2024-08-26 09:55:00|2524.36|2524.06|2525.25|2524.95|2525.6|2525.2|2524.25|2523.85|481
1724916900000|2024-08-29 07:35:00|2516.77|2516.47|2516.52|2516.22|2517.11|2516.76|2515.65|2515.26|637
1724666400000|2024-08-26 10:00:00|2525.29|2524.99|2524.86|2524.56|2525.52|2525.22|2524.59|2524.21|551
1724917200000|2024-08-29 07:40:00|2516.5|2516.2|2515.94|2515.44|2516.52|2516.22|2515.44|2515.14|843
1724666700000|2024-08-26 10:05:00|2524.79|2524.49|2523.42|2523.12|2524.83|2524.51|2522.89|2522.59|624
1724917500000|2024-08-29 07:45:00|2515.95|2515.45|2516.22|2515.72|2516.85|2516.47|2515.81|2515.31|713
1724667000000|2024-08-26 10:10:00|2523.41|2523.11|2523.97|2523.67|2524.27|2523.97|2523.09|2522.7|479
1724917800000|2024-08-29 07:50:00|2516.21|2515.71|2517.44|2516.94|2517.52|2517.15|2515.45|2515.15|682
1724667300000|2024-08-26 10:15:00|2523.99|2523.69|2525.36|2525.06|2525.57|2525.27|2523.94|2523.6|546
1724918100000|2024-08-29 07:55:00|2517.47|2516.97|2519.29|2518.99|2519.41|2519.05|2517.13|2516.78|721
1724667600000|2024-08-26 10:20:00|2525.37|2525.07|2525.41|2525.11|2526.91|2526.54|2525.22|2524.92|563
1724918400000|2024-08-29 08:00:00|2519.35|2519.05|2516.11|2515.81|2519.51|2519.21|2515.6|2515.19|1388
1724667900000|2024-08-26 10:25:00|2525.52|2525.02|2525.47|2525.17|2525.66|2525.35|2524.9|2524.6|370
1724918700000|2024-08-29 08:05:00|2516.1|2515.8|2516.9|2516.4|2516.95|2516.6|2515.82|2515.52|1149
1724668200000|2024-08-26 10:30:00|2525.48|2525.18|2523.33|2523.03|2525.58|2525.28|2522.78|2522.48|450
1724919000000|2024-08-29 08:10:00|2516.84|2516.34|2518.36|2518.06|2518.62|2518.25|2516.01|2515.62|946
1724668500000|2024-08-26 10:35:00|2523.39|2523.09|2523.63|2523.33|2524.06|2523.69|2522.87|2522.57|571
1724919300000|2024-08-29 08:15:00|2518.29|2517.99|2519.04|2518.54|2520.41|2520.11|2518.22|2517.86|898
1724668800000|2024-08-26 10:40:00|2523.64|2523.34|2524.18|2523.88|2524.2|2523.9|2523.31|2523.01|429
1724919600000|2024-08-29 08:20:00|2518.84|2518.55|2516.78|2516.48|2519.28|2518.98|2516.59|2516.25|1007
1724669100000|2024-08-26 10:45:00|2524.21|2523.91|2524.21|2523.91|2524.41|2524.11|2523.72|2523.39|360
1724919900000|2024-08-29 08:25:00|2516.77|2516.47|2516|2515.7|2517.39|2517|2515.33|2514.96|1071
1724669400000|2024-08-26 10:50:00|2524.33|2523.83|2525.1|2524.8|2525.24|2524.93|2523.23|2522.82|406
1724920200000|2024-08-29 08:30:00|2515.99|2515.69|2517.12|2516.82|2517.45|2517.07|2515.84|2515.48|931
1724669700000|2024-08-26 10:55:00|2525.08|2524.78|2525.16|2524.86|2525.7|2525.4|2524.92|2524.62|394
1724920500000|2024-08-29 08:35:00|2517.11|2516.81|2517.72|2517.42|2517.95|2517.61|2516.63|2516.23|831
1724670000000|2024-08-26 11:00:00|2525.17|2524.87|2525.26|2524.96|2525.48|2525.18|2524.65|2524.24|383
1724920800000|2024-08-29 08:40:00|2517.78|2517.28|2517.04|2516.54|2517.78|2517.34|2516.52|2516.13|825
1724670300000|2024-08-26 11:05:00|2525.28|2524.98|2524.65|2524.35|2525.28|2524.98|2524.17|2523.86|423
1724921100000|2024-08-29 08:45:00|2517.02|2516.52|2516.99|2516.69|2517.38|2517|2515.85|2515.45|838
1724670600000|2024-08-26 11:10:00|2524.64|2524.34|2524.9|2524.6|2525.38|2525.03|2523.82|2523.44|651
1724921400000|2024-08-29 08:50:00|2516.98|2516.68|2516.77|2516.47|2517.5|2517.11|2516.49|2516.19|852
1724670900000|2024-08-26 11:15:00|2524.84|2524.54|2524.42|2524.12|2525.42|2525.03|2523.8|2523.5|560
1724921700000|2024-08-29 08:55:00|2516.78|2516.48|2517.37|2517.07|2518.42|2518.03|2516.75|2516.45|935
1724671200000|2024-08-26 11:20:00|2524.43|2524.13|2523.28|2522.98|2524.49|2524.17|2523.03|2522.69|486
1724922000000|2024-08-29 09:00:00|2517.36|2517.06|2517.19|2516.69|2517.75|2517.35|2517.03|2516.6|652
1724671500000|2024-08-26 11:25:00|2523.27|2522.97|2521.57|2521.27|2523.41|2523.01|2521.2|2520.9|576
1724922300000|2024-08-29 09:05:00|2517.21|2516.71|2516.38|2516.08|2518.02|2517.62|2516.25|2515.94|723
1724671800000|2024-08-26 11:30:00|2521.56|2521.26|2522.18|2521.88|2522.36|2522.02|2521.18|2520.84|588
1724922600000|2024-08-29 09:10:00|2516.39|2516.09|2518.58|2518.28|2518.65|2518.35|2516.14|2515.8|728
1724672100000|2024-08-26 11:35:00|2522.14|2521.84|2522.62|2522.12|2522.82|2522.52|2521.38|2521.08|515
1724922900000|2024-08-29 09:15:00|2518.56|2518.26|2517.27|2516.97|2518.63|2518.29|2517.16|2516.78|683
1724672400000|2024-08-26 11:40:00|2522.54|2522.24|2523.63|2523.33|2523.71|2523.41|2522.08|2521.75|576
1724923200000|2024-08-29 09:20:00|2517.41|2516.91|2516.55|2516.25|2517.42|2517.04|2516.48|2516.12|638
1724672700000|2024-08-26 11:45:00|2523.64|2523.34|2524.22|2523.92|2524.73|2524.43|2523.31|2523.01|483
1724923500000|2024-08-29 09:25:00|2516.65|2516.15|2517.09|2516.79|2517.96|2517.66|2516.55|2516.1|625
1724673000000|2024-08-26 11:50:00|2524.23|2523.93|2526.41|2526.11|2526.83|2526.53|2524|2523.7|566
1724923800000|2024-08-29 09:30:00|2517|2516.7|2519.17|2518.67|2519.38|2519.02|2516.77|2516.46|706
1724673300000|2024-08-26 11:55:00|2526.45|2526.15|2526.7|2526.4|2527.01|2526.71|2525.52|2525.14|636
1724924100000|2024-08-29 09:35:00|2519.18|2518.68|2518.82|2518.52|2520.14|2519.84|2518.77|2518.4|801
1724673600000|2024-08-26 12:00:00|2526.76|2526.46|2526.24|2525.74|2527|2526.7|2525.46|2525.16|592
1724924400000|2024-08-29 09:40:00|2518.81|2518.51|2518.52|2518.02|2519.04|2518.71|2518.09|2517.79|721
1724673900000|2024-08-26 12:05:00|2526.16|2525.86|2526.1|2525.8|2526.4|2526.1|2525.43|2525.05|505
1724924700000|2024-08-29 09:45:00|2518.53|2518.03|2519.64|2519.34|2519.74|2519.35|2518.53|2518.03|715
1724674200000|2024-08-26 12:10:00|2526.11|2525.81|2526.69|2526.39|2526.71|2526.41|2526|2525.63|489
1724925000000|2024-08-29 09:50:00|2519.68|2519.38|2523.74|2523.24|2524.79|2524.29|2519.68|2519.28|1048
1724674500000|2024-08-26 12:15:00|2526.68|2526.38|2526.24|2525.94|2526.97|2526.67|2525.71|2525.41|623
1724925300000|2024-08-29 09:55:00|2523.72|2523.22|2523.11|2522.81|2524.2|2523.7|2522.64|2522.34|986
1724674800000|2024-08-26 12:20:00|2525.75|2525.45|2523.93|2523.63|2526.22|2525.92|2523.93|2523.6|667
1724925600000|2024-08-29 10:00:00|2523.13|2522.83|2523.36|2523.06|2523.76|2523.36|2523.08|2522.67|722
1724675100000|2024-08-26 12:25:00|2523.94|2523.64|2525.88|2523.85|2526.5|2524.7|2523.53|2523.23|507
1724925900000|2024-08-29 10:05:00|2523.38|2523.08|2521.75|2521.25|2524.3|2523.95|2521.51|2521.01|912
1724675400000|2024-08-26 12:30:00|2524.89|2524.39|2524.57|2524.27|2525.59|2525.2|2522.75|2522.4|814
1724926200000|2024-08-29 10:10:00|2521.63|2521.13|2523.87|2523.37|2523.87|2523.48|2521.08|2520.68|923
1724675700000|2024-08-26 12:35:00|2524.59|2524.29|2524.38|2524.08|2525|2524.65|2523.09|2522.76|805
1724926500000|2024-08-29 10:15:00|2523.89|2523.39|2522|2521.5|2523.89|2523.41|2521.76|2521.34|750
1724676000000|2024-08-26 12:40:00|2524.31|2524.01|2525.74|2525.44|2526.78|2526.48|2524.31|2524.01|795
1724926800000|2024-08-29 10:20:00|2521.99|2521.49|2522.01|2521.71|2522.55|2522.14|2521.62|2521.19|531
1724676300000|2024-08-26 12:45:00|2525.86|2525.36|2524.98|2524.68|2526.65|2526.35|2524.68|2524.38|805
1724927100000|2024-08-29 10:25:00|2522.13|2521.83|2521.47|2521.17|2522.83|2522.44|2521.37|2521.07|623
1724676600000|2024-08-26 12:50:00|2524.91|2524.61|2525.26|2524.96|2525.58|2525.23|2524.02|2523.72|836
1724927400000|2024-08-29 10:30:00|2521.49|2521.19|2522.55|2522.25|2523.01|2522.64|2521.49|2521.1|753
1724676900000|2024-08-26 12:55:00|2525.31|2525.01|2524.1|2523.8|2525.68|2525.38|2523.98|2523.68|874
1724927700000|2024-08-29 10:35:00|2522.64|2522.14|2521.95|2521.65|2522.65|2522.28|2521.39|2521.02|673
1724677200000|2024-08-26 13:00:00|2524.06|2523.76|2521.77|2521.47|2524.06|2523.76|2521.39|2521.09|1260
1724928000000|2024-08-29 10:40:00|2521.97|2521.67|2522.2|2521.9|2522.88|2522.5|2521.47|2521.17|710
1724677500000|2024-08-26 13:05:00|2521.76|2521.46|2523.53|2523.23|2523.72|2523.42|2521.18|2520.88|970
1724928300000|2024-08-29 10:45:00|2522.29|2521.79|2522.59|2522.09|2522.99|2522.63|2521.97|2521.6|788
1724677800000|2024-08-26 13:10:00|2523.54|2523.24|2525.54|2525.24|2526.6|2526.3|2523.54|2523.24|911
1724928600000|2024-08-29 10:50:00|2522.4|2522.1|2523.38|2523.08|2524.73|2524.24|2522.37|2522.01|1017
1724678100000|2024-08-26 13:15:00|2525.53|2525.23|2525.79|2525.49|2526.08|2525.78|2524.6|2524.3|842
1724928900000|2024-08-29 10:55:00|2523.39|2523.09|2523.32|2523.02|2523.74|2523.36|2523.08|2522.75|582
1724678400000|2024-08-26 13:20:00|2525.81|2525.51|2525.78|2525.48|2526.56|2526.26|2523.93|2523.63|840
1724929200000|2024-08-29 11:00:00|2523.35|2523.05|2522.55|2522.05|2523.54|2523.18|2521.85|2521.55|874
1724678700000|2024-08-26 13:25:00|2525.81|2525.51|2525.74|2525.44|2526.63|2526.33|2525.35|2525.05|889
1724929500000|2024-08-29 11:05:00|2522.56|2522.06|2522.64|2522.34|2522.77|2522.43|2521.97|2521.63|734
1724679000000|2024-08-26 13:30:00|2525.8|2525.5|2524.35|2524.05|2526.41|2526.11|2524.06|2523.76|1124
1724929800000|2024-08-29 11:10:00|2522.63|2522.33|2522.81|2522.51|2523.24|2522.87|2521.98|2521.68|648
1724679300000|2024-08-26 13:35:00|2524.36|2524.06|2524.15|2523.85|2526.55|2526.25|2523.18|2522.88|1213
1724930100000|2024-08-29 11:15:00|2522.8|2522.5|2522.47|2521.97|2522.89|2522.5|2522.12|2521.72|599
1724679600000|2024-08-26 13:40:00|2524.13|2523.83|2523.9|2523.6|2525.08|2524.78|2522.99|2522.69|1103
1724930400000|2024-08-29 11:20:00|2522.45|2521.95|2523.2|2522.9|2523.69|2523.29|2522.24|2521.86|558
1724679900000|2024-08-26 13:45:00|2523.94|2523.64|2518.76|2518.46|2524.11|2523.81|2518.65|2518.35|1203
1724930700000|2024-08-29 11:25:00|2523.21|2522.91|2522.77|2522.47|2523.54|2523.15|2522.47|2522.13|788
1724680200000|2024-08-26 13:50:00|2518.74|2518.44|2516.79|2516.49|2518.96|2518.66|2516.21|2515.91|1213
1724931000000|2024-08-29 11:30:00|2522.78|2522.48|2520.91|2520.41|2522.96|2522.58|2520.37|2519.98|863
1724680500000|2024-08-26 13:55:00|2516.76|2516.46|2516.15|2515.85|2517.54|2517.24|2515.69|2515.35|1079
1724931300000|2024-08-29 11:35:00|2520.87|2520.57|2520.9|2520.6|2521.85|2521.49|2520.59|2520.19|929
1724680800000|2024-08-26 14:00:00|2516.1|2515.8|2514.82|2514.52|2516.21|2515.91|2510.9|2510.6|1340
1724931600000|2024-08-29 11:40:00|2520.77|2520.47|2522.18|2521.68|2522.19|2521.79|2520.27|2519.85|755
1724681100000|2024-08-26 14:05:00|2514.91|2514.61|2517.02|2516.72|2517.5|2517.2|2514.89|2514.59|1160
1724931900000|2024-08-29 11:45:00|2522.17|2521.67|2521.92|2521.62|2522.52|2522.12|2521.45|2521.08|624
1724681400000|2024-08-26 14:10:00|2517.01|2516.71|2515.15|2514.85|2518.15|2517.85|2513.66|2513.36|1122
1724932200000|2024-08-29 11:50:00|2521.93|2521.63|2520.48|2520.18|2522.12|2521.74|2520.46|2520.16|619
1724681700000|2024-08-26 14:15:00|2515.21|2514.91|2516.22|2515.92|2517.38|2517.08|2515|2514.7|826
1724932500000|2024-08-29 11:55:00|2520.46|2520.16|2520.15|2519.85|2520.59|2520.24|2519.27|2518.89|622
1724682000000|2024-08-26 14:20:00|2516.5|2516.2|2515.64|2515.34|2518.08|2517.78|2515.43|2515.13|895
1724682300000|2024-08-26 14:25:00|2515.63|2515.33|2517.39|2517.09|2517.43|2517.13|2515.26|2514.96|873
1724932800000|2024-08-29 12:00:00|2520.14|2519.84|2518.66|2518.16|2520.14|2519.84|2518.05|2517.7|829
1724682600000|2024-08-26 14:30:00|2517.36|2517.06|2517.54|2517.24|2518.84|2518.54|2516.82|2516.45|1075
1724933100000|2024-08-29 12:05:00|2518.56|2518.26|2518.43|2518.13|2518.94|2518.62|2517.34|2517.04|1061
1724682900000|2024-08-26 14:35:00|2517.53|2517.23|2516.55|2516.25|2517.86|2517.56|2516.16|2515.86|1037
1724933400000|2024-08-29 12:10:00|2518.36|2518.06|2517.06|2516.56|2518.48|2518.09|2516.75|2516.35|958
1724683200000|2024-08-26 14:40:00|2516.56|2516.26|2518.07|2517.77|2518.21|2517.91|2516.1|2515.75|1029
1724933700000|2024-08-29 12:15:00|2517.07|2516.57|2516.79|2516.49|2517.77|2517.36|2515.92|2515.56|832
1724683500000|2024-08-26 14:45:00|2518.02|2517.72|2519.03|2518.73|2519.2|2518.88|2517.64|2517.29|852
1724934000000|2024-08-29 12:20:00|2516.8|2516.5|2515.57|2515.27|2517.26|2516.96|2515.55|2515.25|1061
1724683800000|2024-08-26 14:50:00|2519.04|2518.74|2518.03|2517.73|2519.3|2518.9|2517.4|2517|835
1724934300000|2024-08-29 12:25:00|2515.65|2515.35|2516.68|2514.49|2517.19|2516.28|2514.87|2514.48|946
1724684100000|2024-08-26 14:55:00|2518.04|2517.74|2517.16|2516.86|2518.26|2517.92|2516.12|2515.76|973
1724934600000|2024-08-29 12:30:00|2517.66|2514.54|2511.13|2510.63|2521.82|2516.82|2509.1|2508.6|1859
1724684400000|2024-08-26 15:00:00|2517.04|2516.74|2514.03|2513.73|2517.1|2516.8|2513.5|2513.2|1047
1724934900000|2024-08-29 12:35:00|2511.04|2510.54|2509.2|2508.9|2512.3|2511.93|2509.06|2508.76|1718
1724684700000|2024-08-26 15:05:00|2513.94|2513.64|2514.02|2513.72|2514.46|2514.16|2512.54|2512.24|971
1724935200000|2024-08-29 12:40:00|2509.13|2508.83|2505.47|2504.97|2509.32|2508.93|2504.9|2504.56|1701
1724685000000|2024-08-26 15:10:00|2514.04|2513.74|2514.24|2513.94|2514.81|2514.47|2513.44|2513.14|843
1724935500000|2024-08-29 12:45:00|2505.48|2504.98|2505.43|2505.13|2507.32|2507.02|2503.82|2503.44|1629
1724685300000|2024-08-26 15:15:00|2514.19|2513.89|2512.55|2512.25|2514.47|2514.15|2511.87|2511.57|907
1724935800000|2024-08-29 12:50:00|2505.48|2505.18|2509.38|2509.08|2509.52|2509.18|2504.53|2504.22|1495
1724685600000|2024-08-26 15:20:00|2512.61|2512.31|2512.6|2512.3|2513.6|2513.25|2511.68|2511.38|778
1724936100000|2024-08-29 12:55:00|2509.39|2509.09|2509.35|2509.05|2509.56|2509.19|2507.42|2507.12|1321
1724685900000|2024-08-26 15:25:00|2512.59|2512.29|2512.42|2512.12|2513|2512.7|2511.6|2511.21|864
1724936400000|2024-08-29 13:00:00|2509.49|2509.19|2510.29|2509.99|2511.29|2510.94|2509.35|2509|1545
1724686200000|2024-08-26 15:30:00|2512.57|2512.07|2513.67|2513.37|2514.1|2513.8|2511.91|2511.57|633
1724936700000|2024-08-29 13:05:00|2510.3|2510|2510.95|2510.65|2511.74|2511.42|2508.43|2508.12|1480
1724686500000|2024-08-26 15:35:00|2513.69|2513.39|2514.26|2513.96|2514.32|2514.02|2512.21|2511.9|588
1724937000000|2024-08-29 13:10:00|2510.9|2510.6|2510.98|2510.68|2512.02|2511.72|2508.6|2508.3|1469
1724686800000|2024-08-26 15:40:00|2514.27|2513.97|2514.53|2514.23|2515.37|2514.96|2513.99|2513.64|593
1724937300000|2024-08-29 13:15:00|2511|2510.7|2513.93|2513.63|2514.94|2514.44|2510.92|2510.62|1410
1724687100000|2024-08-26 15:45:00|2514.5|2514.2|2515.52|2515.22|2515.9|2515.6|2514.45|2514.15|580
1724937600000|2024-08-29 13:20:00|2513.94|2513.64|2510.46|2510.16|2514.59|2514.25|2510.21|2509.86|1388
1724687400000|2024-08-26 15:50:00|2515.48|2515.18|2517.4|2517.1|2517.67|2517.37|2515.45|2515.1|632
1724937900000|2024-08-29 13:25:00|2510.47|2510.17|2510.93|2510.63|2512.4|2512.1|2510.18|2509.84|1309
1724687700000|2024-08-26 15:55:00|2517.39|2517.09|2516.08|2515.78|2517.47|2517.17|2515.71|2515.41|613
1724938200000|2024-08-29 13:30:00|2510.73|2510.43|2512.31|2511.81|2514.63|2514.33|2510.63|2510.24|1562
1724688000000|2024-08-26 16:00:00|2516.04|2515.74|2515.94|2515.64|2517.09|2516.79|2515.8|2515.5|535
1724938500000|2024-08-29 13:35:00|2512.3|2511.8|2512.56|2512.26|2513.56|2513.26|2510.43|2510.13|1584
1724688300000|2024-08-26 16:05:00|2515.96|2515.66|2514.85|2514.55|2516.03|2515.73|2514.42|2514.12|693
1724938800000|2024-08-29 13:40:00|2512.63|2512.33|2514.57|2514.27|2514.8|2514.48|2512.22|2511.87|1357
1724688600000|2024-08-26 16:10:00|2514.83|2514.53|2514.66|2514.36|2515.73|2515.43|2513.81|2513.51|592
1724939100000|2024-08-29 13:45:00|2514.7|2514.4|2514.25|2513.95|2516.33|2515.93|2513.52|2513.08|1507
1724688900000|2024-08-26 16:15:00|2514.63|2514.33|2514.94|2514.64|2515.33|2514.95|2514.23|2513.93|516
1724939400000|2024-08-29 13:50:00|2514.26|2513.96|2517.29|2516.99|2517.91|2517.6|2513.94|2513.64|1447
1724689200000|2024-08-26 16:20:00|2514.95|2514.65|2514.97|2514.67|2515.44|2515.14|2514.7|2514.4|533
1724939700000|2024-08-29 13:55:00|2517.22|2516.92|2516.98|2516.48|2519.46|2519.14|2516.3|2516|1274
1724689500000|2024-08-26 16:25:00|2515|2514.7|2515.09|2514.79|2516.18|2515.85|2514.41|2514.11|564
1724940000000|2024-08-29 14:00:00|2516.93|2516.43|2518.48|2518.18|2521.18|2520.83|2516.93|2516.43|1691
1724689800000|2024-08-26 16:30:00|2515.08|2514.78|2515.6|2515.3|2515.7|2515.4|2514.9|2514.6|522
1724940300000|2024-08-29 14:05:00|2518.54|2518.24|2519.55|2519.25|2519.6|2519.28|2517.51|2517.09|1622
1724690100000|2024-08-26 16:35:00|2515.58|2515.28|2516.23|2515.93|2516.46|2516.16|2515.34|2515.04|451
1724940600000|2024-08-29 14:10:00|2519.62|2519.32|2520.25|2519.95|2521.11|2520.76|2518.72|2518.32|1431
1724690400000|2024-08-26 16:40:00|2516.24|2515.94|2517.36|2517.06|2517.42|2517.12|2516.19|2515.89|496
1724940900000|2024-08-29 14:15:00|2520.08|2519.78|2516.48|2516.18|2520.64|2520.34|2516.29|2515.95|1348
1724690700000|2024-08-26 16:45:00|2517.41|2517.11|2518.34|2518.04|2518.53|2518.23|2516.79|2516.49|629
1724941200000|2024-08-29 14:20:00|2516.52|2516.22|2517.83|2517.33|2518|2517.7|2514.63|2514.33|1393
1724691000000|2024-08-26 16:50:00|2518.33|2518.03|2519.51|2519.21|2519.81|2519.51|2517.89|2517.49|567
1724941500000|2024-08-29 14:25:00|2517.75|2517.45|2517.16|2516.86|2518.94|2518.64|2516.87|2516.5|1214
1724691300000|2024-08-26 16:55:00|2519.49|2519.19|2520.4|2520.1|2520.69|2520.39|2519.46|2519.16|749
1724941800000|2024-08-29 14:30:00|2517.21|2516.91|2517.91|2517.61|2518.44|2518.09|2515.12|2514.76|1412
1724691600000|2024-08-26 17:00:00|2520.42|2520.12|2522.59|2522.29|2523.53|2523.23|2520.15|2519.85|858
1724942100000|2024-08-29 14:35:00|2518.01|2517.51|2520.45|2520.15|2520.52|2520.16|2518.01|2517.51|1238
1724691900000|2024-08-26 17:05:00|2522.58|2522.28|2523|2522.7|2523.39|2523.09|2522.18|2521.81|808
1724942400000|2024-08-29 14:40:00|2520.46|2520.16|2519.67|2519.37|2521.18|2520.88|2518.54|2518.22|1309
1724692200000|2024-08-26 17:10:00|2523.02|2522.72|2522|2521.7|2523.56|2523.26|2521.64|2521.34|576
1724942700000|2024-08-29 14:45:00|2519.7|2519.4|2521.12|2520.82|2521.33|2520.98|2519.34|2519.04|1133
1724692500000|2024-08-26 17:15:00|2521.99|2521.69|2520.71|2520.41|2522.18|2521.88|2520.64|2520.34|613
1724943000000|2024-08-29 14:50:00|2521.14|2520.84|2522.02|2521.72|2522.34|2522.04|2520.69|2520.39|1283
1724692800000|2024-08-26 17:20:00|2520.7|2520.4|2521.03|2520.73|2521.5|2521.14|2520.23|2519.93|514
1724943300000|2024-08-29 14:55:00|2522.15|2521.85|2522.37|2522.07|2522.54|2522.24|2521.05|2520.75|1279
1724693100000|2024-08-26 17:25:00|2521.02|2520.72|2519.47|2519.17|2521.15|2520.85|2519.08|2518.78|566
1724943600000|2024-08-29 15:00:00|2522.36|2522.06|2521.77|2521.47|2523.28|2522.98|2521.17|2520.81|1253
1724693400000|2024-08-26 17:30:00|2519.52|2519.22|2519.08|2518.78|2519.72|2519.42|2518.29|2517.99|650
1724943900000|2024-08-29 15:05:00|2521.87|2521.57|2524.84|2524.54|2525.87|2525.57|2521.87|2521.57|1246
1724693700000|2024-08-26 17:35:00|2519.07|2518.77|2518.54|2518.24|2519.37|2519.05|2517.97|2517.67|495
1724944200000|2024-08-29 15:10:00|2524.83|2524.53|2523.9|2523.6|2525.49|2525.19|2523.51|2523.2|1206
1724694000000|2024-08-26 17:40:00|2518.59|2518.29|2518.1|2517.8|2519.63|2519.33|2518.1|2517.8|487
1724944500000|2024-08-29 15:15:00|2523.8|2523.5|2521.73|2521.23|2523.8|2523.5|2521.04|2520.74|1151
1724694300000|2024-08-26 17:45:00|2518.11|2517.81|2517.78|2517.48|2518.29|2517.99|2517.14|2516.84|604
1724944800000|2024-08-29 15:20:00|2521.7|2521.2|2520.32|2520.02|2521.86|2521.49|2520.03|2519.67|1164
1724694600000|2024-08-26 17:50:00|2517.77|2517.47|2517.54|2517.24|2518|2517.7|2516.77|2516.47|475
1724945100000|2024-08-29 15:25:00|2520.29|2519.99|2519.58|2519.08|2520.48|2520.18|2518.96|2518.57|1119
1724694900000|2024-08-26 17:55:00|2517.53|2517.23|2518.23|2517.93|2518.61|2518.31|2517.53|2517.15|523
1724945400000|2024-08-29 15:30:00|2519.55|2519.05|2520.76|2520.46|2521.01|2520.71|2518.78|2518.39|1016
1724695200000|2024-08-26 18:00:00|2518.24|2517.94|2518.6|2518.3|2519.76|2519.46|2518.14|2517.84|522
1724945700000|2024-08-29 15:35:00|2520.78|2520.48|2520.19|2519.69|2520.89|2520.59|2519.22|2518.92|861
1724695500000|2024-08-26 18:05:00|2518.61|2518.31|2518.52|2518.22|2519.33|2518.97|2517.87|2517.46|548
1724946000000|2024-08-29 15:40:00|2520.16|2519.66|2522.32|2522.02|2522.39|2522.04|2520.06|2519.66|735
1724695800000|2024-08-26 18:10:00|2518.51|2518.21|2518.8|2518.5|2518.92|2518.62|2517.87|2517.57|482
1724946300000|2024-08-29 15:45:00|2522.36|2522.06|2523.2|2522.9|2523.35|2523.01|2522|2521.68|811
1724696100000|2024-08-26 18:15:00|2518.77|2518.47|2518.06|2517.76|2518.83|2518.5|2517.6|2517.3|376
1724946600000|2024-08-29 15:50:00|2523.26|2522.76|2522.42|2522.12|2523.49|2523.1|2522.34|2522.01|833
1724696400000|2024-08-26 18:20:00|2518.07|2517.77|2517.86|2517.56|2518.42|2518.12|2517.6|2517.28|373
1724946900000|2024-08-29 15:55:00|2522.43|2522.13|2522.79|2522.49|2523.08|2522.78|2522.2|2521.9|748
1724696700000|2024-08-26 18:25:00|2517.87|2517.57|2516.44|2516.14|2517.87|2517.57|2516.42|2516.12|479
1724697000000|2024-08-26 18:30:00|2516.43|2516.13|2516.34|2516.04|2516.71|2516.41|2515.77|2515.47|461
1724947200000|2024-08-29 16:00:00|2522.87|2522.57|2522.19|2521.89|2523.23|2522.85|2521.56|2521.26|737
1724697300000|2024-08-26 18:35:00|2516.35|2516.05|2516.29|2515.99|2516.78|2516.48|2516|2515.7|405
1724947500000|2024-08-29 16:05:00|2522.17|2521.87|2518.96|2518.66|2522.25|2521.95|2518.73|2518.35|777
1724697600000|2024-08-26 18:40:00|2516.3|2516|2516.92|2516.62|2516.98|2516.68|2516.07|2515.77|519
1724947800000|2024-08-29 16:10:00|2518.95|2518.65|2521.17|2520.67|2521.52|2521.13|2517.65|2517.34|998
1724697900000|2024-08-26 18:45:00|2516.94|2516.64|2517.08|2516.78|2517.53|2517.23|2516.58|2516.28|403
1724948100000|2024-08-29 16:15:00|2521.18|2520.68|2522.78|2522.48|2523.43|2523.08|2520.87|2520.48|842
1724698200000|2024-08-26 18:50:00|2517.06|2516.76|2516.5|2516.2|2517.07|2516.77|2516.22|2515.92|341
1724948400000|2024-08-29 16:20:00|2522.91|2522.41|2523.18|2522.88|2523.54|2523.14|2522.41|2522.02|810
1724698500000|2024-08-26 18:55:00|2516.51|2516.21|2517.07|2516.77|2517.12|2516.82|2516.21|2515.91|600
1724948700000|2024-08-29 16:25:00|2523.14|2522.84|2524.19|2523.89|2524.31|2524.01|2522.63|2522.33|679
1724698800000|2024-08-26 19:00:00|2517.09|2516.79|2519.53|2519.23|2519.53|2519.23|2517.03|2516.73|561
1724949000000|2024-08-29 16:30:00|2524.2|2523.9|2522.73|2522.43|2524.21|2523.91|2522.66|2522.26|890
1724699100000|2024-08-26 19:05:00|2519.52|2519.22|2519.74|2519.44|2519.98|2519.68|2518.85|2518.55|497
1724949300000|2024-08-29 16:35:00|2522.74|2522.44|2523.15|2522.85|2523.68|2523.36|2522.52|2522.15|729
1724699400000|2024-08-26 19:10:00|2519.72|2519.42|2520.29|2519.99|2520.93|2520.63|2519.69|2519.39|547
1724949600000|2024-08-29 16:40:00|2523.16|2522.86|2523.41|2523.11|2523.85|2523.49|2522.85|2522.49|582
1724699700000|2024-08-26 19:15:00|2520.28|2519.98|2520.39|2520.09|2520.61|2520.31|2519.94|2519.64|374
1724949900000|2024-08-29 16:45:00|2523.39|2523.09|2524.39|2523.89|2524.74|2524.34|2523.11|2522.81|658
1724700000000|2024-08-26 19:20:00|2520.4|2520.1|2519.67|2519.37|2521.1|2520.8|2519.61|2519.31|382
1724950200000|2024-08-29 16:50:00|2524.43|2523.93|2525.54|2525.24|2525.75|2525.42|2524.19|2523.89|842
1724700300000|2024-08-26 19:25:00|2519.55|2519.25|2519.92|2519.62|2520.39|2520.03|2519.52|2519.22|442
1724950500000|2024-08-29 16:55:00|2525.66|2525.16|2525.49|2525.19|2527.03|2526.63|2525.36|2525.01|812
1724700600000|2024-08-26 19:30:00|2519.87|2519.57|2520.45|2520.15|2521.15|2520.85|2519.53|2519.23|589
1724950800000|2024-08-29 17:00:00|2525.5|2525.2|2526.77|2526.47|2526.9|2526.51|2525.48|2525.14|992
1724700900000|2024-08-26 19:35:00|2520.37|2520.07|2520.49|2520.19|2520.65|2520.35|2520.13|2519.83|509
1724951100000|2024-08-29 17:05:00|2526.9|2526.4|2526.69|2526.19|2527.64|2527.32|2526.27|2525.89|724
1724701200000|2024-08-26 19:40:00|2520.5|2520.2|2519.62|2519.32|2520.89|2520.59|2519.56|2519.26|550
1724951400000|2024-08-29 17:10:00|2526.68|2526.18|2526.44|2526.14|2527.24|2526.85|2526.08|2525.71|754
1724701500000|2024-08-26 19:45:00|2519.64|2519.34|2518.94|2518.64|2519.78|2519.48|2518.42|2518.12|452
1724951700000|2024-08-29 17:15:00|2526.42|2526.12|2526.85|2526.55|2526.93|2526.58|2526.1|2525.73|634
1724701800000|2024-08-26 19:50:00|2518.93|2518.63|2518.95|2518.65|2519.49|2519.19|2518.91|2518.61|479
1724952000000|2024-08-29 17:20:00|2526.84|2526.54|2528.15|2527.85|2528.36|2528|2526.84|2526.54|749
1724702100000|2024-08-26 19:55:00|2518.94|2518.64|2518.4|2518.1|2518.95|2518.65|2517.94|2517.64|512
1724952300000|2024-08-29 17:25:00|2528.17|2527.87|2527.1|2526.8|2528.89|2528.59|2526.55|2526.17|972
1724952600000|2024-08-29 17:30:00|2527.09|2526.79|2527.97|2527.67|2528.14|2527.81|2526.9|2526.6|661
1724702400000|2024-08-26 20:00:00|2518.36|2518.06|2518.52|2518.22|2518.78|2518.48|2518.33|2518.03|447
1724952900000|2024-08-29 17:35:00|2527.99|2527.69|2527.08|2526.58|2528.06|2527.7|2526.67|2526.17|545
1724702700000|2024-08-26 20:05:00|2518.47|2518.17|2518.35|2518.05|2518.57|2518.27|2517.69|2517.39|407
1724953200000|2024-08-29 17:40:00|2527.06|2526.56|2525.89|2525.39|2527.19|2526.79|2525.71|2525.3|691
1724703000000|2024-08-26 20:10:00|2518.34|2518.04|2518.59|2518.29|2518.98|2518.68|2518.29|2517.99|336
1724953500000|2024-08-29 17:45:00|2525.88|2525.38|2524.54|2524.24|2525.89|2525.39|2523.74|2523.36|806
1724703300000|2024-08-26 20:15:00|2518.6|2518.3|2518.5|2518.2|2518.81|2518.51|2518.4|2518.1|206
1724953800000|2024-08-29 17:50:00|2524.55|2524.25|2525.34|2525.04|2525.6|2525.2|2524.02|2523.72|562
1724703600000|2024-08-26 20:20:00|2518.49|2518.19|2518.16|2517.86|2518.58|2518.28|2518.14|2517.84|160
1724954100000|2024-08-29 17:55:00|2525.33|2525.03|2526.04|2525.74|2526.42|2526.12|2525.1|2524.8|628
1724703900000|2024-08-26 20:25:00|2518.21|2517.91|2519.01|2518.71|2519.04|2518.74|2518.09|2517.79|236
1724954400000|2024-08-29 18:00:00|2526.05|2525.75|2525.67|2525.37|2526.35|2525.99|2524.55|2524.24|749
1724704200000|2024-08-26 20:30:00|2519.02|2518.72|2519.11|2518.81|2519.27|2518.97|2519.01|2518.71|141
1724954700000|2024-08-29 18:05:00|2525.68|2525.38|2526.35|2526.05|2526.58|2526.21|2525.13|2524.83|484
1724704500000|2024-08-26 20:35:00|2519.08|2518.78|2518.91|2518.61|2519.08|2518.78|2518.75|2518.45|162
1724955000000|2024-08-29 18:10:00|2526.34|2526.04|2525.42|2525.12|2526.4|2526.1|2524.95|2524.65|532
1724704800000|2024-08-26 20:40:00|2518.92|2518.62|2518.17|2517.87|2518.92|2518.62|2518.08|2517.78|204
1724955300000|2024-08-29 18:15:00|2525.43|2525.13|2525.2|2524.9|2526.16|2525.86|2525.03|2524.65|549
1724705100000|2024-08-26 20:45:00|2518.15|2517.85|2517.97|2517.67|2518.37|2518.07|2517.94|2517.64|267
1724955600000|2024-08-29 18:20:00|2525.19|2524.89|2525.29|2524.99|2525.63|2525.33|2524.78|2524.48|496
1724705400000|2024-08-26 20:50:00|2517.99|2517.69|2518.38|2518.08|2518.56|2518.12|2517.83|2517.53|199
1724955900000|2024-08-29 18:25:00|2525.25|2524.95|2525.19|2524.89|2525.73|2525.43|2524.37|2524.04|697
1724705700000|2024-08-26 20:55:00|2518.31|2518.01|2518.33|2517.83|2518.64|2518.27|2518.2|2517.7|207
1724956200000|2024-08-29 18:30:00|2525.18|2524.88|2524.65|2524.35|2525.32|2525.02|2524.51|2524.14|730
1724709600000|2024-08-26 22:00:00|2518.55|2518.05|2518.05|2517.55|2518.55|2518.05|2517.57|2517.07|105
1724956500000|2024-08-29 18:35:00|2524.66|2524.36|2523.34|2523.04|2526.57|2526.27|2522.54|2522.24|888
1724709900000|2024-08-26 22:05:00|2517.87|2517.37|2517.69|2517.19|2518.2|2517.7|2517.67|2517.17|97
1724956800000|2024-08-29 18:40:00|2523.28|2522.98|2523.7|2523.2|2524.31|2523.91|2522.57|2522.19|876
1724710200000|2024-08-26 22:10:00|2517.68|2517.18|2517.93|2517.43|2517.95|2517.55|2517.4|2516.97|132
1724957100000|2024-08-29 18:45:00|2523.66|2523.36|2522.88|2522.58|2523.73|2523.43|2522.69|2522.32|800
1724710500000|2024-08-26 22:15:00|2517.95|2517.45|2517.58|2517.08|2518.1|2517.65|2517.46|2517.06|89
1724957400000|2024-08-29 18:50:00|2522.89|2522.59|2522.5|2522.2|2522.91|2522.59|2521.27|2520.87|796
1724710800000|2024-08-26 22:20:00|2517.55|2517.25|2517.69|2517.39|2517.75|2517.45|2517.52|2517.04|100
1724957700000|2024-08-29 18:55:00|2522.49|2522.19|2523.3|2523|2523.66|2523.36|2522.47|2522.09|841
1724711100000|2024-08-26 22:25:00|2517.67|2517.37|2517.59|2517.29|2517.72|2517.4|2517.54|2517.13|42
1724958000000|2024-08-29 19:00:00|2523.31|2523.01|2523.29|2522.99|2523.57|2523.16|2522.47|2522.16|743
1724711400000|2024-08-26 22:30:00|2517.6|2517.3|2517.61|2517.11|2517.85|2517.5|2517.34|2517.01|98
1724958300000|2024-08-29 19:05:00|2523.28|2522.98|2523.77|2523.47|2523.96|2523.6|2522.86|2522.56|641
1724711700000|2024-08-26 22:35:00|2517.5|2517.2|2517.75|2517.45|2517.9|2517.56|2517.44|2517.09|85
1724958600000|2024-08-29 19:10:00|2523.79|2523.49|2524.72|2524.42|2524.91|2524.61|2523.71|2523.37|541
1724712000000|2024-08-26 22:40:00|2517.77|2517.47|2517.29|2516.99|2517.94|2517.52|2517.26|2516.91|114
1724958900000|2024-08-29 19:15:00|2524.71|2524.41|2523.91|2523.61|2525.09|2524.75|2523.45|2523.08|614
1724712300000|2024-08-26 22:45:00|2517.23|2516.93|2517.26|2516.96|2517.5|2517.15|2517.23|2516.89|87
1724959200000|2024-08-29 19:20:00|2523.95|2523.65|2523.11|2522.81|2524.35|2523.99|2522.66|2522.35|666
1724712600000|2024-08-26 22:50:00|2517.29|2516.99|2517.35|2517.05|2517.61|2517.24|2517.26|2516.96|111
1724959500000|2024-08-29 19:25:00|2523.1|2522.8|2523.18|2522.88|2523.66|2523.36|2523.03|2522.7|651
1724712900000|2024-08-26 22:55:00|2517.5|2517|2517.53|2517.23|2517.62|2517.24|2517.35|2517|95
1724959800000|2024-08-29 19:30:00|2523.16|2522.86|2523.59|2523.29|2524.17|2523.87|2523.04|2522.74|633
1724713200000|2024-08-26 23:00:00|2517.52|2517.22|2517.38|2517.08|2517.63|2517.24|2517.23|2516.85|117
1724960100000|2024-08-29 19:35:00|2523.58|2523.28|2523.12|2522.82|2523.73|2523.43|2522.89|2522.59|656
1724713500000|2024-08-26 23:05:00|2517.37|2517.07|2517.37|2517.07|2517.54|2517.14|2517.21|2516.81|124
1724960400000|2024-08-29 19:40:00|2523.11|2522.81|2522.68|2522.18|2523.34|2523.04|2522.33|2521.94|502
1724713800000|2024-08-26 23:10:00|2517.39|2517.09|2517.82|2517.32|2517.86|2517.48|2517.37|2517.07|68
1724960700000|2024-08-29 19:45:00|2522.67|2522.17|2521.59|2521.29|2522.7|2522.4|2521.41|2521.08|447
1724714100000|2024-08-26 23:15:00|2517.74|2517.44|2517.71|2517.41|2517.94|2517.53|2517.64|2517.24|161
1724961000000|2024-08-29 19:50:00|2521.57|2521.27|2521.72|2521.42|2522.51|2522.15|2521.52|2521.22|583
1724714400000|2024-08-26 23:20:00|2517.84|2517.34|2517.78|2517.48|2517.94|2517.55|2517.65|2517.23|119
1724961300000|2024-08-29 19:55:00|2521.7|2521.4|2521.38|2521.08|2522.01|2521.65|2521.11|2520.8|632
1724714700000|2024-08-26 23:25:00|2517.79|2517.49|2517.59|2517.29|2517.95|2517.59|2517.59|2517.19|125
1724961600000|2024-08-29 20:00:00|2521.58|2521.28|2522.17|2521.87|2522.39|2522.07|2521.58|2521.26|359
1724715000000|2024-08-26 23:30:00|2517.6|2517.3|2517.34|2517.04|2517.75|2517.39|2517.27|2516.89|128
1724961900000|2024-08-29 20:05:00|2522.18|2521.88|2522.05|2521.75|2522.51|2522.21|2522|2521.7|245
1724715300000|2024-08-26 23:35:00|2517.44|2516.94|2516.77|2516.47|2517.47|2517.05|2516.65|2516.32|152
1724962200000|2024-08-29 20:10:00|2522.04|2521.74|2522.05|2521.75|2522.48|2522.18|2521.77|2521.36|253
1724715600000|2024-08-26 23:40:00|2516.84|2516.34|2516.48|2516.18|2516.85|2516.5|2516.15|2515.85|138
1724962500000|2024-08-29 20:15:00|2522.04|2521.74|2521.3|2521|2522.15|2521.85|2520.88|2520.58|258
1724715900000|2024-08-26 23:45:00|2516.47|2516.17|2516.37|2516.07|2516.6|2516.22|2516.18|2515.88|105
1724962800000|2024-08-29 20:20:00|2521.26|2520.96|2521.41|2521.11|2521.76|2521.46|2521.15|2520.85|275
1724716200000|2024-08-26 23:50:00|2516.45|2516.15|2516.78|2516.48|2517.06|2516.7|2516.3|2515.96|162
1724963100000|2024-08-29 20:25:00|2521.16|2520.86|2521.53|2521.23|2521.89|2521.53|2521.13|2520.83|217
1724716500000|2024-08-26 23:55:00|2516.76|2516.46|2515.85|2515.35|2516.91|2516.49|2515.7|2515.35|155
1724963400000|2024-08-29 20:30:00|2521.54|2521.24|2521.75|2521.25|2521.82|2521.41|2521.02|2520.69|289
1724716800000|2024-08-27 00:00:00|2515.72|2515.42|2515.85|2515.55|2516.3|2516|2515.37|2515.02|446
1724963700000|2024-08-29 20:35:00|2521.78|2521.28|2522.31|2521.81|2522.33|2521.88|2521.26|2520.89|266
1724717100000|2024-08-27 00:05:00|2515.81|2515.51|2516.2|2515.7|2516.42|2516.04|2515.72|2515.37|209
1724964000000|2024-08-29 20:40:00|2522.35|2521.85|2522.09|2521.79|2522.35|2521.94|2521.82|2521.45|189
1724717400000|2024-08-27 00:10:00|2516.07|2515.77|2515.2|2514.7|2516.1|2515.77|2515.04|2514.69|248
1724964300000|2024-08-29 20:45:00|2522.1|2521.8|2521.52|2521.02|2522.46|2522.06|2521.42|2521.01|194
1724717700000|2024-08-27 00:15:00|2515.19|2514.69|2515.96|2515.66|2516.15|2515.77|2514.94|2514.57|193
1724964600000|2024-08-29 20:50:00|2521.53|2521.03|2522.11|2521.61|2522.12|2521.76|2521.23|2520.84|205
1724718000000|2024-08-27 00:20:00|2516.02|2515.52|2516.68|2516.18|2516.99|2516.69|2515.81|2515.41|236
1724964900000|2024-08-29 20:55:00|2522.1|2521.6|2521.76|2521.26|2522.41|2521.61|2521.26|2520.24|249
1724718300000|2024-08-27 00:25:00|2516.67|2516.17|2516.5|2516|2516.71|2516.27|2516.01|2515.57|341
1724968800000|2024-08-29 22:00:00|2521.12|2520.62|2521.01|2520.71|2521.65|2521.15|2520.93|2520.43|74
1724718600000|2024-08-27 00:30:00|2516.52|2516.02|2516.01|2515.51|2516.79|2516.37|2515.8|2515.42|303
1724969100000|2024-08-29 22:05:00|2520.96|2520.66|2521.44|2521.14|2521.59|2521.29|2520.84|2520.51|37
1724718900000|2024-08-27 00:35:00|2515.87|2515.57|2515.46|2515.16|2516.32|2515.94|2515.44|2515.1|247
1724969400000|2024-08-29 22:10:00|2521.39|2521.09|2521.4|2520.9|2521.48|2521.13|2521.1|2520.65|62
1724719200000|2024-08-27 00:40:00|2515.49|2515.19|2514.39|2513.89|2515.62|2515.22|2514.28|2513.89|342
1724969700000|2024-08-29 22:15:00|2521.32|2520.82|2521.49|2520.99|2521.82|2521.43|2521.22|2520.74|136
1724719500000|2024-08-27 00:45:00|2514.38|2513.88|2514.27|2513.97|2514.68|2514.28|2513.9|2513.58|333
1724970000000|2024-08-29 22:20:00|2521.68|2521.18|2521.92|2521.62|2522.13|2521.78|2521.37|2520.87|262
1724719800000|2024-08-27 00:50:00|2514.26|2513.96|2514.09|2513.79|2514.6|2514.2|2513.7|2513.36|406
1724970300000|2024-08-29 22:25:00|2521.95|2521.45|2522.04|2521.54|2522.13|2521.78|2521.64|2521.19|153
1724720100000|2024-08-27 00:55:00|2514.1|2513.8|2513.41|2513.11|2514.1|2513.8|2513.17|2512.87|353
1724970600000|2024-08-29 22:30:00|2522.08|2521.58|2521.43|2521.13|2522.1|2521.68|2521.39|2520.99|152
1724970900000|2024-08-29 22:35:00|2521.53|2521.03|2521.42|2520.92|2521.8|2521.33|2521.42|2520.92|131
1724720400000|2024-08-27 01:00:00|2513.49|2513.19|2513.12|2512.62|2513.49|2513.19|2512.19|2511.89|809
1724971200000|2024-08-29 22:40:00|2521.44|2520.94|2521.4|2520.9|2521.6|2521.18|2521.2|2520.82|117
1724720700000|2024-08-27 01:05:00|2512.99|2512.69|2512.88|2512.58|2514.32|2514.02|2512.88|2512.58|513
1724971500000|2024-08-29 22:45:00|2521.43|2520.93|2521.31|2521.01|2521.53|2521.12|2521.19|2520.87|136
1724721000000|2024-08-27 01:10:00|2512.9|2512.6|2511.15|2510.85|2513.45|2513.05|2509.85|2509.55|893
1724971800000|2024-08-29 22:50:00|2521.43|2520.93|2521.15|2520.85|2521.43|2521.04|2521.07|2520.73|109
1724721300000|2024-08-27 01:15:00|2511.12|2510.82|2511.99|2511.49|2512.27|2511.89|2510.36|2510.06|598
1724972100000|2024-08-29 22:55:00|2521.12|2520.82|2521.31|2520.81|2521.44|2521.04|2521.09|2520.72|110
1724721600000|2024-08-27 01:20:00|2511.92|2511.62|2512.58|2512.28|2513.75|2513.45|2511.87|2511.45|571
1724972400000|2024-08-29 23:00:00|2521.32|2520.82|2520.47|2520.17|2521.32|2520.88|2520.4|2520.02|185
1724721900000|2024-08-27 01:25:00|2512.61|2512.31|2512.72|2512.42|2513.7|2513.4|2512.31|2512.01|506
1724972700000|2024-08-29 23:05:00|2520.55|2520.05|2520.73|2520.23|2520.79|2520.39|2520.42|2520.01|87
1724722200000|2024-08-27 01:30:00|2512.71|2512.41|2512.45|2512.15|2513.04|2512.7|2511.51|2511.19|473
1724973000000|2024-08-29 23:10:00|2520.72|2520.22|2520.53|2520.23|2520.75|2520.29|2520.4|2519.96|131
1724722500000|2024-08-27 01:35:00|2512.41|2512.11|2512.82|2512.52|2513.2|2512.88|2511.68|2511.3|433
1724973300000|2024-08-29 23:15:00|2520.61|2520.11|2520.13|2519.63|2520.63|2520.23|2519.96|2519.6|195
1724722800000|2024-08-27 01:40:00|2512.85|2512.55|2512.12|2511.62|2513.14|2512.84|2511.82|2511.41|521
1724973600000|2024-08-29 23:20:00|2520.14|2519.64|2520.8|2520.3|2521.12|2520.73|2520.02|2519.62|184
1724723100000|2024-08-27 01:45:00|2511.79|2511.49|2510.01|2509.51|2511.79|2511.49|2508.74|2508.32|634
1724973900000|2024-08-29 23:25:00|2520.78|2520.28|2520.2|2519.7|2520.78|2520.38|2520.18|2519.68|139
1724723400000|2024-08-27 01:50:00|2510|2509.5|2509.97|2509.47|2510.05|2509.64|2508.51|2508.1|722
1724974200000|2024-08-29 23:30:00|2520.23|2519.73|2520.1|2519.6|2520.39|2519.9|2519.98|2519.58|164
1724723700000|2024-08-27 01:55:00|2509.96|2509.46|2509.93|2509.63|2510.05|2509.67|2509.38|2508.97|504
1724974500000|2024-08-29 23:35:00|2520.11|2519.61|2519.55|2519.25|2520.12|2519.71|2519.51|2519.13|266
1724724000000|2024-08-27 02:00:00|2509.92|2509.62|2507.74|2507.44|2510.63|2510.33|2507.66|2507.26|611
1724974800000|2024-08-29 23:40:00|2519.57|2519.27|2519.24|2518.94|2519.67|2519.3|2519.12|2518.73|196
1724724300000|2024-08-27 02:05:00|2507.7|2507.4|2506.96|2506.66|2508.56|2508.24|2506.04|2505.69|609
1724975100000|2024-08-29 23:45:00|2519.35|2518.85|2519.74|2519.24|2519.97|2519.47|2519.3|2518.85|152
1724724600000|2024-08-27 02:10:00|2506.99|2506.69|2507.1|2506.6|2508|2507.7|2506.13|2505.83|541
1724975400000|2024-08-29 23:50:00|2519.8|2519.3|2519.75|2519.45|2520.25|2519.81|2519.48|2519.14|272
1724724900000|2024-08-27 02:15:00|2506.95|2506.65|2507.38|2506.88|2507.76|2507.38|2506.89|2506.49|372
1724975700000|2024-08-29 23:55:00|2519.74|2519.44|2519.91|2519.41|2520.1|2519.71|2519.47|2519.09|581
1724725200000|2024-08-27 02:20:00|2507.32|2507.02|2507.79|2507.29|2508.1|2507.72|2506.62|2506.25|373
1724976000000|2024-08-30 00:00:00|2519.92|2519.42|2518.89|2518.39|2519.92|2519.56|2518.49|2518.11|642
1724725500000|2024-08-27 02:25:00|2507.8|2507.3|2507.18|2506.88|2508|2507.6|2506.87|2506.53|293
1724976300000|2024-08-30 00:05:00|2518.88|2518.38|2519.04|2518.54|2519.57|2519.16|2518.68|2518.25|574
1724725800000|2024-08-27 02:30:00|2507.32|2507.02|2507.88|2507.58|2507.91|2507.61|2506.8|2506.35|508
1724976600000|2024-08-30 00:10:00|2519.02|2518.52|2518.87|2518.37|2519.1|2518.61|2518.38|2518.01|368
1724726100000|2024-08-27 02:35:00|2507.89|2507.59|2508.15|2507.65|2508.62|2508.28|2507.53|2507.1|415
1724976900000|2024-08-30 00:15:00|2518.86|2518.36|2518.77|2518.27|2519.01|2518.64|2518.48|2518.04|308
1724726400000|2024-08-27 02:40:00|2508.17|2507.67|2507.31|2507.01|2508.33|2508.02|2506.45|2506.04|500
1724977200000|2024-08-30 00:20:00|2518.75|2518.25|2519.11|2518.81|2519.54|2519.14|2518.7|2518.2|240
1724726700000|2024-08-27 02:45:00|2507.41|2506.91|2508.18|2507.88|2508.33|2507.98|2507.15|2506.71|405
1724977500000|2024-08-30 00:25:00|2519.12|2518.82|2519.23|2518.73|2519.43|2519.08|2518.95|2518.57|376
1724727000000|2024-08-27 02:50:00|2508.16|2507.86|2509.3|2509|2509.4|2509.1|2508.16|2507.8|442
1724977800000|2024-08-30 00:30:00|2519.22|2518.72|2518.66|2518.36|2519.47|2519.17|2518.43|2518.07|483
1724727300000|2024-08-27 02:55:00|2509.31|2509.01|2509.02|2508.72|2509.95|2509.62|2508.77|2508.4|451
1724978100000|2024-08-30 00:35:00|2518.68|2518.38|2518.58|2518.28|2519|2518.68|2518.31|2517.94|374
1724727600000|2024-08-27 03:00:00|2509.01|2508.71|2508.72|2508.42|2509.45|2509.07|2508.41|2508.01|473
1724978400000|2024-08-30 00:40:00|2518.49|2518.19|2518.18|2517.68|2518.7|2518.31|2517.51|2517.08|372
1724727900000|2024-08-27 03:05:00|2508.69|2508.39|2508.13|2507.83|2509.08|2508.66|2508.02|2507.65|323
1724978700000|2024-08-30 00:45:00|2518.19|2517.69|2517.9|2517.4|2518.29|2517.89|2517.62|2517.21|307
1724728200000|2024-08-27 03:10:00|2508.16|2507.66|2508.79|2508.29|2509.06|2508.63|2507.34|2506.89|368
1724979000000|2024-08-30 00:50:00|2517.89|2517.39|2517.58|2517.28|2517.89|2517.43|2516.96|2516.59|509
1724728500000|2024-08-27 03:15:00|2508.75|2508.45|2508.34|2507.84|2508.87|2508.52|2507.95|2507.53|433
1724979300000|2024-08-30 00:55:00|2517.6|2517.3|2518.06|2517.56|2518.19|2517.84|2517.28|2516.92|559
1724728800000|2024-08-27 03:20:00|2508.2|2507.9|2508.12|2507.82|2508.48|2508.15|2508|2507.58|449
1724979600000|2024-08-30 01:00:00|2518.07|2517.57|2517.86|2517.56|2518.4|2518.05|2517.3|2516.88|825
1724729100000|2024-08-27 03:25:00|2508.11|2507.81|2507.87|2507.57|2508.35|2507.93|2507.32|2506.97|388
1724979900000|2024-08-30 01:05:00|2517.87|2517.57|2516.07|2515.57|2517.89|2517.57|2515.77|2515.31|714
1724729400000|2024-08-27 03:30:00|2507.91|2507.61|2507.23|2506.93|2508.03|2507.73|2507|2506.62|261
1724980200000|2024-08-30 01:10:00|2516.08|2515.58|2515.84|2515.54|2516.48|2516.13|2515.38|2514.98|702
1724729700000|2024-08-27 03:35:00|2507.29|2506.99|2508.18|2507.88|2508.25|2507.93|2507.19|2506.89|215
1724980500000|2024-08-30 01:15:00|2515.82|2515.52|2517.53|2517.23|2518.03|2517.7|2515.51|2515.17|763
1724730000000|2024-08-27 03:40:00|2508.21|2507.91|2507.66|2507.36|2508.56|2508.21|2507.58|2507.21|317
1724980800000|2024-08-30 01:20:00|2517.52|2517.22|2518.22|2517.92|2518.7|2518.38|2517.39|2516.99|640
1724730300000|2024-08-27 03:45:00|2507.7|2507.2|2506.54|2506.24|2507.99|2507.6|2506.33|2506.03|345
1724981100000|2024-08-30 01:25:00|2518.21|2517.91|2518.91|2518.61|2519.56|2519.24|2518.18|2517.78|557
1724730600000|2024-08-27 03:50:00|2506.52|2506.22|2506.24|2505.94|2506.99|2506.59|2506.05|2505.74|325
1724981400000|2024-08-30 01:30:00|2518.9|2518.6|2518.71|2518.41|2520.03|2519.65|2518.61|2518.27|1017
1724730900000|2024-08-27 03:55:00|2506.22|2505.92|2509.23|2508.93|2509.29|2508.99|2506.21|2505.91|347
1724981700000|2024-08-30 01:35:00|2518.73|2518.43|2519.77|2519.47|2520.09|2519.65|2518.08|2517.73|902
1724731200000|2024-08-27 04:00:00|2509.25|2508.95|2508.83|2508.53|2509.81|2509.43|2508.53|2508.18|350
1724982000000|2024-08-30 01:40:00|2519.73|2519.43|2517.76|2517.26|2520.3|2520|2517.53|2517.13|864
1724731500000|2024-08-27 04:05:00|2508.82|2508.52|2509.08|2508.78|2509.59|2509.17|2508.72|2508.36|210
1724982300000|2024-08-30 01:45:00|2517.72|2517.22|2516.05|2515.75|2517.75|2517.29|2515.73|2515.43|774
1724731800000|2024-08-27 04:10:00|2509.05|2508.75|2508.59|2508.09|2509.65|2509.25|2507.7|2507.39|261
1724982600000|2024-08-30 01:50:00|2516.03|2515.73|2515.17|2514.87|2516.2|2515.9|2514.81|2514.49|840
1724732100000|2024-08-27 04:15:00|2508.45|2508.15|2508.58|2508.28|2509.08|2508.67|2508.45|2508.11|169
1724982900000|2024-08-30 01:55:00|2515.1|2514.8|2516.37|2515.87|2516.38|2515.96|2514.65|2514.32|855
1724732400000|2024-08-27 04:20:00|2508.59|2508.29|2508.61|2508.31|2509.14|2508.8|2508.37|2507.96|174
1724983200000|2024-08-30 02:00:00|2516.39|2515.89|2516.55|2516.25|2516.84|2516.52|2515.49|2515.1|546
1724732700000|2024-08-27 04:25:00|2508.79|2508.29|2507.26|2506.76|2508.79|2508.41|2506.91|2506.51|321
1724983500000|2024-08-30 02:05:00|2516.57|2516.27|2515.73|2515.43|2516.79|2516.35|2515.2|2514.83|617
1724733000000|2024-08-27 04:30:00|2507.27|2506.77|2508.01|2507.51|2508.47|2508.08|2507.13|2506.71|429
1724983800000|2024-08-30 02:10:00|2515.64|2515.34|2514.92|2514.62|2515.95|2515.57|2514.4|2514.07|737
1724733300000|2024-08-27 04:35:00|2507.95|2507.45|2507.91|2507.41|2508.24|2507.77|2507.43|2507.05|364
1724984100000|2024-08-30 02:15:00|2514.91|2514.61|2515.62|2515.32|2515.76|2515.38|2514.89|2514.5|356
1724733600000|2024-08-27 04:40:00|2507.85|2507.35|2506.95|2506.45|2508.02|2507.6|2506.7|2506.33|438
1724984400000|2024-08-30 02:20:00|2515.6|2515.3|2516.56|2516.26|2516.69|2516.31|2514.67|2514.37|547
1724733900000|2024-08-27 04:45:00|2507.01|2506.51|2507.36|2506.86|2507.36|2506.91|2506.5|2506.2|446
1724984700000|2024-08-30 02:25:00|2516.57|2516.27|2516.08|2515.78|2516.73|2516.37|2516.04|2515.67|375
1724734200000|2024-08-27 04:50:00|2507.37|2506.87|2507.81|2507.31|2507.85|2507.43|2506.9|2506.52|306
1724985000000|2024-08-30 02:30:00|2516.18|2515.68|2516.51|2516.21|2516.66|2516.36|2515.62|2515.24|655
1724734500000|2024-08-27 04:55:00|2507.8|2507.3|2507.5|2507.2|2507.95|2507.45|2507.11|2506.76|341
1724985300000|2024-08-30 02:35:00|2516.53|2516.23|2517.2|2516.7|2517.51|2517.16|2516.03|2515.61|513
1724734800000|2024-08-27 05:00:00|2507.51|2507.21|2507.77|2507.27|2507.81|2507.44|2506.87|2506.5|580
1724985600000|2024-08-30 02:40:00|2517.19|2516.69|2517.03|2516.73|2518.1|2517.8|2516.03|2515.73|814
1724735100000|2024-08-27 05:05:00|2507.78|2507.28|2508.94|2508.44|2509.04|2508.54|2507.78|2507.28|637
1724985900000|2024-08-30 02:45:00|2517.1|2516.8|2516.78|2516.48|2517.27|2516.97|2516.47|2516.13|611
1724735400000|2024-08-27 05:10:00|2508.95|2508.45|2509.33|2508.83|2509.75|2509.36|2508.77|2508.28|599
1724986200000|2024-08-30 02:50:00|2516.79|2516.49|2515.87|2515.57|2516.94|2516.54|2515.31|2515.01|526
1724735700000|2024-08-27 05:15:00|2509.32|2508.82|2509.49|2508.99|2509.49|2509.1|2508.61|2508.2|403
1724986500000|2024-08-30 02:55:00|2515.77|2515.47|2516.3|2516|2516.98|2516.68|2515.77|2515.47|654
1724736000000|2024-08-27 05:20:00|2509.48|2508.98|2510.63|2510.33|2510.93|2510.56|2509.4|2508.95|470
1724986800000|2024-08-30 03:00:00|2516.29|2515.99|2516.88|2516.58|2517.14|2516.78|2515.7|2515.3|620
1724736300000|2024-08-27 05:25:00|2510.71|2510.21|2510.96|2510.46|2511.02|2510.6|2509.99|2509.59|815
1724987100000|2024-08-30 03:05:00|2517.03|2516.53|2516.19|2515.69|2517.31|2516.96|2516.07|2515.69|492
1724736600000|2024-08-27 05:30:00|2510.97|2510.47|2511.53|2511.23|2511.86|2511.36|2510.38|2510.08|980
1724987400000|2024-08-30 03:10:00|2516.11|2515.81|2514.9|2514.6|2516.29|2515.89|2514.71|2514.37|679
1724736900000|2024-08-27 05:35:00|2511.52|2511.22|2511.44|2511.14|2512.39|2511.89|2511.29|2510.79|849
1724987700000|2024-08-30 03:15:00|2514.92|2514.62|2515.11|2514.81|2515.24|2514.86|2514.43|2514.09|646
1724737200000|2024-08-27 05:40:00|2511.45|2511.15|2512.12|2511.62|2512.41|2511.99|2511.43|2511|902
1724988000000|2024-08-30 03:20:00|2515.21|2514.71|2514.8|2514.5|2515.22|2514.92|2514.67|2514.37|548
1724737500000|2024-08-27 05:45:00|2512.08|2511.58|2513.16|2512.86|2513.64|2513.14|2511.59|2511.13|1072
1724988300000|2024-08-30 03:25:00|2514.81|2514.51|2514.38|2514.08|2514.9|2514.6|2514.16|2513.86|593
1724737800000|2024-08-27 05:50:00|2513.15|2512.85|2513.03|2512.53|2514.09|2513.59|2512.24|2511.8|1052
1724988600000|2024-08-30 03:30:00|2514.4|2514.1|2514.6|2514.3|2514.89|2514.59|2514.25|2513.89|430
1724738100000|2024-08-27 05:55:00|2513.04|2512.54|2513.86|2513.56|2514.06|2513.69|2512.73|2512.27|880
1724988900000|2024-08-30 03:35:00|2514.62|2514.32|2513.39|2513.09|2514.76|2514.37|2513.26|2512.89|349
1724738400000|2024-08-27 06:00:00|2513.85|2513.55|2514.95|2514.45|2515.15|2514.83|2513.33|2512.96|948
1724989200000|2024-08-30 03:40:00|2513.36|2513.06|2513.32|2513.02|2513.38|2513.08|2512.48|2512.13|474
1724738700000|2024-08-27 06:05:00|2514.96|2514.46|2515.94|2515.64|2515.97|2515.66|2514.76|2514.37|1052
1724989500000|2024-08-30 03:45:00|2513.31|2513.01|2513.09|2512.79|2513.58|2513.28|2512.85|2512.51|349
1724739000000|2024-08-27 06:10:00|2516|2515.7|2516|2515.5|2517.06|2516.65|2515.56|2515.14|931
1724989800000|2024-08-30 03:50:00|2513.1|2512.8|2514.02|2513.72|2514.12|2513.82|2512.99|2512.69|544
1724739300000|2024-08-27 06:15:00|2516.01|2515.51|2514.9|2514.6|2517.14|2516.75|2514.37|2513.95|1038
1724990100000|2024-08-30 03:55:00|2514.03|2513.73|2513.84|2513.34|2514.22|2513.89|2513.3|2512.98|322
1724739600000|2024-08-27 06:20:00|2514.92|2514.62|2514.62|2514.12|2516.07|2515.68|2514.24|2513.82|967
1724990400000|2024-08-30 04:00:00|2513.66|2513.36|2512.56|2512.26|2513.73|2513.42|2512.4|2512.06|418
1724739900000|2024-08-27 06:25:00|2514.61|2514.11|2517.27|2516.97|2517.72|2517.42|2514.46|2514.08|1133
1724990700000|2024-08-30 04:05:00|2512.49|2512.19|2513.66|2513.16|2513.66|2513.28|2512.49|2512.19|591
1724740200000|2024-08-27 06:30:00|2517.3|2517|2516.31|2515.81|2517.53|2517.19|2515.76|2515.39|1127
1724991000000|2024-08-30 04:10:00|2513.62|2513.12|2513.8|2513.5|2514.79|2514.46|2513.43|2513.06|537
1724740500000|2024-08-27 06:35:00|2516.3|2515.8|2514.89|2514.39|2516.65|2516.22|2514.61|2514.31|1012
1724991300000|2024-08-30 04:15:00|2513.9|2513.4|2513.7|2513.4|2514.04|2513.74|2513.32|2512.86|339
1724740800000|2024-08-27 06:40:00|2514.8|2514.5|2513.86|2513.36|2514.8|2514.5|2512.95|2512.6|1260
1724991600000|2024-08-30 04:20:00|2513.71|2513.41|2514.33|2514.03|2514.39|2514.03|2513.65|2513.25|356
1724741100000|2024-08-27 06:45:00|2513.89|2513.39|2514.17|2513.67|2514.62|2514.24|2513.61|2513.26|870
1724991900000|2024-08-30 04:25:00|2514.36|2514.06|2514.73|2514.43|2514.89|2514.51|2514.18|2513.88|448
1724741400000|2024-08-27 06:50:00|2514.16|2513.66|2515.41|2514.91|2515.71|2515.39|2513.51|2513.21|1068
1724992200000|2024-08-30 04:30:00|2514.62|2514.32|2514.18|2513.88|2514.86|2514.48|2513.93|2513.53|332
1724741700000|2024-08-27 06:55:00|2515.4|2514.9|2515.23|2514.73|2515.68|2515.25|2514.6|2514.26|1064
1724992500000|2024-08-30 04:35:00|2514.28|2513.78|2514.47|2513.97|2514.58|2514.14|2514.03|2513.63|298
1724992800000|2024-08-30 04:40:00|2514.42|2513.92|2513.49|2513.19|2514.44|2514.13|2513.31|2512.93|317
1724742000000|2024-08-27 07:00:00|2515.14|2514.93|2516.89|2516.59|2517.08|2516.7|2515.14|2514.82|1019
1724993100000|2024-08-30 04:45:00|2513.58|2513.28|2513.96|2513.46|2514.16|2513.68|2513.47|2513.11|286
1724742300000|2024-08-27 07:05:00|2516.88|2516.58|2517.44|2517.14|2517.6|2517.24|2516.52|2516.2|1028
1724993400000|2024-08-30 04:50:00|2513.92|2513.42|2513.53|2513.23|2514.19|2513.8|2513.53|2513.19|290
1724742600000|2024-08-27 07:10:00|2517.45|2517.15|2515.01|2514.71|2517.83|2517.44|2514.76|2514.45|1153
1724993700000|2024-08-30 04:55:00|2513.65|2513.35|2513.54|2513.24|2514|2513.56|2513.32|2512.96|299
1724742900000|2024-08-27 07:15:00|2515|2514.7|2514.87|2514.37|2515.95|2515.55|2514.7|2514.2|903
1724743200000|2024-08-27 07:20:00|2514.89|2514.39|2514.34|2513.84|2515|2514.53|2512.65|2512.29|1105
1724994000000|2024-08-30 05:00:00|2513.55|2513.25|2513.83|2513.53|2514.37|2513.96|2513.23|2512.9|459
1724743500000|2024-08-27 07:25:00|2514.35|2513.85|2511.54|2511.24|2514.53|2514.08|2510.82|2510.51|1086
1724994300000|2024-08-30 05:05:00|2513.68|2513.38|2514.57|2514.27|2514.81|2514.43|2513.58|2513.23|380
1724743800000|2024-08-27 07:30:00|2511.52|2511.22|2509.84|2509.54|2512.6|2512.24|2509.44|2509.07|1355
1724994600000|2024-08-30 05:10:00|2514.55|2514.25|2514.26|2513.76|2514.66|2514.29|2513.87|2513.57|395
1724744100000|2024-08-27 07:35:00|2509.8|2509.5|2508.86|2508.56|2509.99|2509.61|2508.02|2507.63|1194
1724994900000|2024-08-30 05:15:00|2514.3|2513.8|2514.37|2514.07|2514.84|2514.47|2513.97|2513.56|364
1724744400000|2024-08-27 07:40:00|2508.88|2508.58|2509.07|2508.57|2510.17|2509.8|2508.64|2508.25|1177
1724995200000|2024-08-30 05:20:00|2514.39|2514.09|2514.04|2513.74|2514.85|2514.49|2513.87|2513.57|315
1724744700000|2024-08-27 07:45:00|2509.05|2508.75|2508.9|2508.6|2509.72|2509.35|2508.59|2508.22|876
1724995500000|2024-08-30 05:25:00|2514.05|2513.75|2513.84|2513.54|2514.09|2513.79|2513.59|2513.29|346
1724745000000|2024-08-27 07:50:00|2509.02|2508.72|2508.22|2507.92|2509.37|2508.97|2507.91|2507.54|943
1724995800000|2024-08-30 05:30:00|2513.95|2513.65|2515.45|2515.15|2515.66|2515.3|2513.78|2513.48|810
1724745300000|2024-08-27 07:55:00|2508.32|2508.02|2505.22|2504.72|2509.33|2509.02|2504.74|2504.44|1120
1724996100000|2024-08-30 05:35:00|2515.48|2515.18|2515.61|2515.31|2516.56|2516.26|2515.26|2514.8|852
1724996400000|2024-08-30 05:40:00|2515.63|2515.33|2514.15|2513.65|2515.73|2515.34|2513.79|2513.47|818
1724745600000|2024-08-27 08:00:00|2505.18|2504.68|2509.68|2509.18|2510.04|2509.63|2503.75|2503.4|1402
1724996700000|2024-08-30 05:45:00|2514.07|2513.77|2513.7|2513.2|2514.72|2514.33|2512.76|2512.43|811
1724745900000|2024-08-27 08:05:00|2509.66|2509.16|2509.35|2508.85|2510.21|2509.91|2508.83|2508.48|933
1724997000000|2024-08-30 05:50:00|2513.77|2513.27|2514.39|2513.89|2514.5|2514.12|2513.57|2513.18|643
1724746200000|2024-08-27 08:10:00|2509.34|2508.84|2509.61|2509.31|2509.74|2509.44|2508.72|2508.42|939
1724997300000|2024-08-30 05:55:00|2514.37|2513.87|2514.07|2513.77|2515.21|2514.91|2513.97|2513.64|885
1724746500000|2024-08-27 08:15:00|2509.62|2509.32|2512.16|2511.66|2512.26|2511.9|2509.43|2509.07|1032
1724997600000|2024-08-30 06:00:00|2514.06|2513.76|2513.87|2513.57|2514.12|2513.79|2513.33|2512.93|845
1724746800000|2024-08-27 08:20:00|2512.08|2511.78|2512.4|2512.1|2512.49|2512.17|2511.28|2510.98|861
1724997900000|2024-08-30 06:05:00|2513.89|2513.59|2515.68|2515.38|2515.76|2515.4|2513.8|2513.5|1047
1724747100000|2024-08-27 08:25:00|2512.39|2512.09|2511.45|2511.15|2512.71|2512.41|2511.32|2511|956
1724998200000|2024-08-30 06:10:00|2515.79|2515.29|2515.94|2515.44|2516.27|2515.97|2515.01|2514.62|745
1724747400000|2024-08-27 08:30:00|2511.44|2511.14|2510.66|2510.36|2512|2511.7|2510.6|2510.22|914
1724998500000|2024-08-30 06:15:00|2515.98|2515.48|2516.61|2516.31|2517.35|2516.97|2515.92|2515.48|797
1724747700000|2024-08-27 08:35:00|2510.65|2510.35|2511.91|2511.61|2512.03|2511.72|2510.33|2509.97|851
1724998800000|2024-08-30 06:20:00|2516.62|2516.32|2519.04|2518.74|2519.65|2519.31|2516.4|2516.05|938
1724748000000|2024-08-27 08:40:00|2511.92|2511.62|2511.07|2510.77|2512.52|2512.15|2510.73|2510.41|793
1724999100000|2024-08-30 06:25:00|2519.09|2518.79|2522.82|2522.32|2524.18|2523.88|2519.09|2518.79|1293
1724748300000|2024-08-27 08:45:00|2511.11|2510.81|2511.36|2511.06|2512.4|2512.04|2510.71|2510.41|939
1724999400000|2024-08-30 06:30:00|2522.78|2522.28|2521.82|2521.32|2523.02|2522.69|2521.58|2521.28|1039
1724748600000|2024-08-27 08:50:00|2511.33|2511.03|2510.91|2510.61|2511.47|2511.12|2509.57|2509.19|861
1724999700000|2024-08-30 06:35:00|2521.69|2521.39|2521.99|2521.49|2522.1|2521.73|2519.13|2518.75|1203
1724748900000|2024-08-27 08:55:00|2510.92|2510.62|2511.28|2510.98|2511.66|2511.36|2510.33|2510.02|762
1725000000000|2024-08-30 06:40:00|2521.82|2521.52|2520.72|2520.42|2522.14|2521.8|2520.63|2520.16|952
1724749200000|2024-08-27 09:00:00|2511.27|2510.97|2511.25|2510.75|2511.67|2511.29|2510.56|2510.26|825
1725000300000|2024-08-30 06:45:00|2520.55|2520.25|2518.89|2518.39|2520.7|2520.37|2517.66|2517.36|1065
1724749500000|2024-08-27 09:05:00|2511.26|2510.76|2513.59|2513.29|2513.66|2513.31|2510.86|2510.41|1018
1725000600000|2024-08-30 06:50:00|2518.91|2518.41|2518.42|2517.92|2519.01|2518.68|2517.62|2517.32|1123
1724749800000|2024-08-27 09:10:00|2513.6|2513.3|2513.16|2512.86|2513.82|2513.5|2512.55|2512.25|866
1725000900000|2024-08-30 06:55:00|2518.27|2517.97|2518.12|2517.62|2519.56|2519.26|2517.66|2517.34|1030
1724750100000|2024-08-27 09:15:00|2513.22|2512.72|2513.52|2513.02|2514.04|2513.67|2512.86|2512.51|992
1725001200000|2024-08-30 07:00:00|2518.11|2517.61|2519.38|2519.08|2520.18|2519.84|2517.75|2517.4|710
1724750400000|2024-08-27 09:20:00|2513.37|2513.07|2511.34|2510.84|2513.63|2513.24|2511.14|2510.71|1062
1725001500000|2024-08-30 07:05:00|2519.43|2519.13|2520.13|2519.83|2521.62|2521.32|2519.41|2519.02|727
1724750700000|2024-08-27 09:25:00|2511.33|2510.83|2512.02|2511.72|2512.2|2511.85|2511.26|2510.82|834
1725001800000|2024-08-30 07:10:00|2520.11|2519.81|2520.4|2519.9|2520.9|2520.56|2519.2|2518.9|654
1724751000000|2024-08-27 09:30:00|2512.12|2511.62|2511.78|2511.48|2512.57|2512.17|2510.48|2510.07|1016
1725002100000|2024-08-30 07:15:00|2520.3|2520|2520.12|2519.62|2521.2|2520.85|2519.8|2519.44|779
1724751300000|2024-08-27 09:35:00|2511.76|2511.46|2510.31|2510.01|2511.79|2511.46|2509.78|2509.39|845
1725002400000|2024-08-30 07:20:00|2519.97|2519.67|2519.71|2519.21|2520.31|2519.98|2519.5|2519.11|580
1724751600000|2024-08-27 09:40:00|2510.32|2510.02|2510.06|2509.76|2511.44|2511.07|2509.56|2509.26|842
1725002700000|2024-08-30 07:25:00|2519.68|2519.18|2520.12|2519.82|2520.26|2519.92|2519.17|2518.87|589
1724751900000|2024-08-27 09:45:00|2509.91|2509.61|2509.35|2508.85|2510.34|2510.04|2509.24|2508.84|832
1725003000000|2024-08-30 07:30:00|2520.13|2519.83|2520.02|2519.72|2521.14|2520.84|2519.82|2519.42|741
1724752200000|2024-08-27 09:50:00|2509.36|2508.86|2508.95|2508.45|2510.77|2510.43|2508.82|2508.43|705
1725003300000|2024-08-30 07:35:00|2520|2519.7|2521.23|2520.93|2521.49|2521.19|2518.77|2518.46|940
1724752500000|2024-08-27 09:55:00|2508.94|2508.44|2509.14|2508.84|2509.46|2509.16|2508.33|2507.99|797
1725003600000|2024-08-30 07:40:00|2521.22|2520.92|2520.04|2519.74|2521.38|2521.08|2519.9|2519.53|743
1724752800000|2024-08-27 10:00:00|2509.13|2508.83|2507.6|2507.3|2509.15|2508.85|2507.14|2506.77|940
1725003900000|2024-08-30 07:45:00|2520|2519.7|2520.66|2520.36|2521.19|2520.89|2519.89|2519.59|683
1724753100000|2024-08-27 10:05:00|2507.56|2507.26|2508.95|2508.65|2509.88|2509.54|2507.54|2507.24|1045
1725004200000|2024-08-30 07:50:00|2520.67|2520.37|2520.46|2520.16|2521.21|2520.91|2520.39|2520.02|408
1724753400000|2024-08-27 10:10:00|2508.96|2508.66|2509.06|2508.76|2510.22|2509.92|2508.21|2507.89|1074
1725004500000|2024-08-30 07:55:00|2520.55|2520.05|2519.58|2519.28|2521.02|2520.7|2519.57|2519.21|424
1724753700000|2024-08-27 10:15:00|2509.1|2508.8|2510.22|2509.92|2510.49|2510.19|2508.52|2508.19|1026
1725004800000|2024-08-30 08:00:00|2519.57|2519.27|2521.15|2520.85|2521.33|2520.94|2519.11|2518.75|603
1724754000000|2024-08-27 10:20:00|2510.24|2509.94|2508.94|2508.64|2510.58|2510.28|2508.74|2508.36|889
1725005100000|2024-08-30 08:05:00|2521.14|2520.84|2522.34|2522.04|2522.96|2522.63|2521.14|2520.73|734
1724754300000|2024-08-27 10:25:00|2508.95|2508.65|2508.42|2508.12|2509.15|2508.81|2507.93|2507.63|840
1725005400000|2024-08-30 08:10:00|2522.35|2522.05|2523.86|2523.56|2524.02|2523.72|2522.35|2521.99|708
1724754600000|2024-08-27 10:30:00|2508.39|2508.09|2507.94|2507.64|2508.62|2508.2|2507.2|2506.81|957
1725005700000|2024-08-30 08:15:00|2523.87|2523.57|2523.98|2523.68|2524.43|2524.07|2523.65|2523.29|602
1724754900000|2024-08-27 10:35:00|2507.95|2507.65|2507.93|2507.63|2509.15|2508.77|2507.33|2506.98|882
1725006000000|2024-08-30 08:20:00|2524.01|2523.71|2525.37|2525.07|2525.97|2525.6|2523.72|2523.34|794
1724755200000|2024-08-27 10:40:00|2508|2507.7|2509.17|2508.87|2509.54|2509.24|2507.74|2507.36|691
1725006300000|2024-08-30 08:25:00|2525.39|2525.09|2525.91|2525.61|2526.36|2526.05|2525.35|2525.05|757
1724755500000|2024-08-27 10:45:00|2509.18|2508.88|2510.07|2509.77|2510.68|2510.38|2508.7|2508.4|766
1725006600000|2024-08-30 08:30:00|2525.9|2525.6|2526.32|2526.02|2526.51|2526.14|2525.54|2525.2|588
1724755800000|2024-08-27 10:50:00|2510.06|2509.76|2510.23|2509.93|2510.35|2510.05|2509.78|2509.48|794
1725006900000|2024-08-30 08:35:00|2526.31|2526.01|2524.64|2524.14|2527.06|2526.64|2524.53|2524.12|601
1724756100000|2024-08-27 10:55:00|2510.22|2509.92|2509.17|2508.87|2510.36|2510.06|2509.08|2508.78|725
1725007200000|2024-08-30 08:40:00|2524.65|2524.15|2523.92|2523.62|2525.47|2525.14|2523.92|2523.59|597
1724756400000|2024-08-27 11:00:00|2509.25|2508.95|2510.05|2509.75|2510.35|2509.97|2508.89|2508.59|880
1725007500000|2024-08-30 08:45:00|2524|2523.5|2524.55|2524.25|2525.04|2524.68|2523.57|2523.15|673
1724756700000|2024-08-27 11:05:00|2510.04|2509.74|2510.65|2510.35|2510.74|2510.44|2509.09|2508.79|851
1725007800000|2024-08-30 08:50:00|2524.56|2524.26|2524.31|2523.81|2525.13|2524.75|2523.79|2523.41|481
1724757000000|2024-08-27 11:10:00|2510.66|2510.36|2510.21|2509.91|2511.07|2510.77|2510.01|2509.67|732
1725008100000|2024-08-30 08:55:00|2524.16|2523.86|2523.2|2522.9|2524.19|2523.89|2522.31|2522.01|633
1724757300000|2024-08-27 11:15:00|2510.19|2509.89|2511.05|2510.75|2511.05|2510.75|2509.4|2509.1|691
1725008400000|2024-08-30 09:00:00|2523.17|2522.87|2523.98|2523.68|2524.31|2524.01|2522.89|2522.53|628
1724757600000|2024-08-27 11:20:00|2510.98|2510.68|2511.84|2511.54|2512.1|2511.76|2510.96|2510.66|861
1725008700000|2024-08-30 09:05:00|2523.95|2523.65|2524.15|2523.85|2524.43|2524.11|2523.11|2522.71|455
1724757900000|2024-08-27 11:25:00|2511.83|2511.53|2511.84|2511.54|2512.56|2512.26|2511.57|2511.24|780
1724758200000|2024-08-27 11:30:00|2511.85|2511.55|2510.94|2510.64|2512.49|2512.14|2510.47|2510.13|931
1724758500000|2024-08-27 11:35:00|2510.92|2510.62|2511.33|2511.03|2512.14|2511.75|2510.84|2510.45|731
1724758800000|2024-08-27 11:40:00|2511.44|2510.94|2511.48|2511.18|2512.25|2511.87|2511.12|2510.78|690
1724759100000|2024-08-27 11:45:00|2511.49|2511.19|2512.11|2511.81|2512.39|2512.03|2511.3|2510.93|809
1724759400000|2024-08-27 11:50:00|2512.12|2511.82|2512.01|2511.71|2512.69|2512.39|2512.01|2511.59|736
1724759700000|2024-08-27 11:55:00|2511.98|2511.68|2511.64|2511.34|2512.08|2511.69|2511.07|2510.77|584
1724760000000|2024-08-27 12:00:00|2511.62|2511.32|2513.99|2513.49|2514.18|2513.68|2511.61|2511.31|946
1724760300000|2024-08-27 12:05:00|2514|2513.5|2513.91|2513.41|2514.68|2514.22|2513.64|2513.24|917
1724760600000|2024-08-27 12:10:00|2513.75|2513.45|2513.36|2512.86|2513.79|2513.45|2512.69|2512.32|940
1724760900000|2024-08-27 12:15:00|2513.26|2512.96|2512.82|2512.52|2513.35|2512.97|2512.49|2512.12|770
1724761200000|2024-08-27 12:20:00|2512.76|2512.46|2510.23|2509.93|2512.97|2512.61|2510.23|2509.93|1270
1724761500000|2024-08-27 12:25:00|2510.25|2509.95|2510.93|2510.63|2511.61|2511.27|2510.25|2509.89|822
1724761800000|2024-08-27 12:30:00|2510.91|2510.61|2508.92|2508.62|2511.01|2510.61|2507.98|2507.68|1064
1724762100000|2024-08-27 12:35:00|2508.91|2508.61|2509.85|2509.55|2510.15|2509.85|2507.97|2507.63|1049
1724762400000|2024-08-27 12:40:00|2509.84|2509.54|2508.8|2508.5|2510.25|2509.88|2508.58|2508.28|1076
1724762700000|2024-08-27 12:45:00|2508.83|2508.53|2509.08|2508.78|2509.29|2508.99|2508.23|2507.91|994
1724763000000|2024-08-27 12:50:00|2509.07|2508.77|2511.1|2510.8|2511.33|2511.03|2508.63|2508.27|1047
1724763300000|2024-08-27 12:55:00|2511.19|2510.89|2510.19|2509.69|2512.33|2511.93|2509.78|2509.46|1096
1724763600000|2024-08-27 13:00:00|2510.16|2509.66|2510.56|2510.26|2511.85|2511.48|2509.89|2509.54|1315
1724763900000|2024-08-27 13:05:00|2510.57|2510.27|2511.26|2510.96|2511.91|2511.61|2510.16|2509.86|1270
1724764200000|2024-08-27 13:10:00|2511.25|2510.95|2507.32|2507.02|2511.34|2510.95|2507.27|2506.97|1333
1724764500000|2024-08-27 13:15:00|2507.31|2507.01|2506.68|2506.38|2509.24|2508.94|2506.67|2506.37|1161
1724764800000|2024-08-27 13:20:00|2506.71|2506.41|2506.71|2506.41|2508.5|2508.13|2505.78|2505.45|1295
1724765100000|2024-08-27 13:25:00|2506.68|2506.38|2506.79|2506.49|2506.84|2506.54|2503.8|2503.35|1562
1724765400000|2024-08-27 13:30:00|2506.84|2506.54|2508.85|2508.55|2509.73|2509.43|2505.98|2505.68|1475
1724765700000|2024-08-27 13:35:00|2508.84|2508.54|2511.95|2511.65|2513.4|2513.1|2508.66|2508.36|1518
1724766000000|2024-08-27 13:40:00|2512.01|2511.71|2510.58|2510.28|2513.35|2513.05|2509.87|2509.45|1219
1724766300000|2024-08-27 13:45:00|2510.66|2510.36|2511.9|2511.6|2513.53|2513.23|2510.54|2510.24|1202
1724766600000|2024-08-27 13:50:00|2511.85|2511.55|2513.1|2512.8|2513.94|2513.64|2511.85|2511.55|1386
1724766900000|2024-08-27 13:55:00|2513.13|2512.83|2512.59|2512.29|2515.33|2515.02|2512.47|2511.97|1230
1724767200000|2024-08-27 14:00:00|2512.81|2512.51|2512.54|2512.24|2514.12|2513.32|2508.02|2507.72|1741
1724767500000|2024-08-27 14:05:00|2512.58|2512.28|2512.05|2511.75|2513.07|2512.77|2510.8|2510.48|1511
1724767800000|2024-08-27 14:10:00|2512.04|2511.74|2515.6|2515.3|2517.77|2517.47|2512.04|2511.74|1667
1724768100000|2024-08-27 14:15:00|2515.67|2515.37|2517.79|2517.49|2517.91|2517.52|2515.62|2515.25|1519
1724768400000|2024-08-27 14:20:00|2517.7|2517.4|2517.89|2517.39|2518.05|2517.75|2516.32|2516|1494
1724768700000|2024-08-27 14:25:00|2517.82|2517.52|2516.46|2516.16|2518.34|2518.04|2515.54|2515.15|1407
1724769000000|2024-08-27 14:30:00|2516.41|2516.11|2514.63|2514.33|2517.7|2517.4|2514.53|2514.12|1385
1724769300000|2024-08-27 14:35:00|2514.61|2514.31|2515.7|2515.4|2516.95|2516.65|2514.48|2514.14|1374
1724769600000|2024-08-27 14:40:00|2515.72|2515.42|2516.57|2516.27|2516.74|2516.44|2514.88|2514.58|1139
1724769900000|2024-08-27 14:45:00|2516.56|2516.26|2517.48|2517.18|2517.95|2517.65|2515.32|2515.02|1305
1724770200000|2024-08-27 14:50:00|2517.47|2517.17|2517.06|2516.76|2517.83|2517.53|2516.51|2516.15|1193
1724770500000|2024-08-27 14:55:00|2517.05|2516.75|2515|2514.7|2517.38|2517.08|2514.55|2514.25|1304
1724770800000|2024-08-27 15:00:00|2515.08|2514.58|2516.54|2516.24|2516.73|2516.39|2513.77|2513.47|1363
1724771100000|2024-08-27 15:05:00|2516.56|2516.26|2515.97|2515.67|2516.99|2516.61|2515.4|2515.1|1093
1724771400000|2024-08-27 15:10:00|2515.95|2515.65|2516.24|2515.94|2516.85|2516.55|2515.51|2515.12|1022
1724771700000|2024-08-27 15:15:00|2516.23|2515.93|2514.95|2514.65|2516.68|2516.38|2514.18|2513.88|1213
1724772000000|2024-08-27 15:20:00|2514.96|2514.66|2517.54|2517.04|2520.5|2520.2|2514.96|2514.66|1339
1724772300000|2024-08-27 15:25:00|2517.55|2517.05|2516.57|2516.07|2518.72|2518.42|2515.28|2514.92|1298
1724772600000|2024-08-27 15:30:00|2516.56|2516.06|2515.59|2515.29|2516.8|2516.48|2514.63|2514.33|1062
1724772900000|2024-08-27 15:35:00|2515.65|2515.35|2512.96|2512.66|2516.06|2515.69|2512.61|2512.3|1013
1724773200000|2024-08-27 15:40:00|2512.95|2512.65|2512.84|2512.54|2513.76|2513.37|2511.83|2511.5|982
1724773500000|2024-08-27 15:45:00|2512.78|2512.48|2512.72|2512.42|2513.5|2513.16|2511.96|2511.66|924
1724773800000|2024-08-27 15:50:00|2512.73|2512.43|2512.48|2512.18|2513.29|2512.99|2511.73|2511.43|882
1724774100000|2024-08-27 15:55:00|2512.58|2512.28|2512.38|2512.08|2512.99|2512.69|2512.15|2511.75|633
1724774400000|2024-08-27 16:00:00|2512.37|2512.07|2511.68|2511.18|2512.54|2512.24|2511.24|2510.85|800
1724774700000|2024-08-27 16:05:00|2511.66|2511.36|2511.01|2510.71|2511.81|2511.47|2510.1|2509.8|771
1724775000000|2024-08-27 16:10:00|2511.03|2510.73|2512.42|2511.92|2512.92|2512.51|2510.37|2509.99|882
1724775300000|2024-08-27 16:15:00|2512.44|2511.94|2511.86|2511.56|2513.39|2512.99|2511.54|2511.2|733
1724775600000|2024-08-27 16:20:00|2511.94|2511.44|2512.73|2512.43|2513.06|2512.72|2511.78|2511.44|656
1724775900000|2024-08-27 16:25:00|2512.76|2512.46|2513.16|2512.86|2513.19|2512.88|2511.86|2511.51|657
1724776200000|2024-08-27 16:30:00|2513.17|2512.87|2513.16|2512.86|2513.53|2513.18|2512.59|2512.24|758
1724776500000|2024-08-27 16:35:00|2513.25|2512.75|2513.7|2513.4|2514.24|2513.86|2513.16|2512.75|685
1724776800000|2024-08-27 16:40:00|2513.77|2513.47|2513.25|2512.95|2514.18|2513.88|2513.24|2512.94|704
1724777100000|2024-08-27 16:45:00|2513.21|2512.91|2513.83|2513.53|2514.01|2513.63|2512.91|2512.52|667
1724777400000|2024-08-27 16:50:00|2513.88|2513.58|2513.61|2513.31|2514.12|2513.81|2513.13|2512.75|570
1724777700000|2024-08-27 16:55:00|2513.62|2513.32|2514.59|2514.29|2514.66|2514.33|2513.4|2513.05|746
1724778000000|2024-08-27 17:00:00|2514.61|2514.31|2515.34|2515.04|2515.5|2515.18|2514.34|2513.97|880
1724778300000|2024-08-27 17:05:00|2515.33|2515.03|2515.28|2514.98|2515.8|2515.5|2514.66|2514.31|829
1724778600000|2024-08-27 17:10:00|2515.27|2514.97|2516.48|2516.18|2516.89|2516.49|2514.84|2514.53|734
1724778900000|2024-08-27 17:15:00|2516.59|2516.29|2517.64|2517.34|2518.2|2517.83|2515.88|2515.56|883
1724779200000|2024-08-27 17:20:00|2517.68|2517.38|2517.4|2517.1|2518.57|2518.27|2517.13|2516.83|828
1724779500000|2024-08-27 17:25:00|2517.49|2517.19|2517.86|2517.56|2518.33|2518.02|2517.36|2516.96|791
1724779800000|2024-08-27 17:30:00|2517.92|2517.62|2518.66|2518.16|2519.86|2519.47|2517.92|2517.58|906
1724780100000|2024-08-27 17:35:00|2518.67|2518.17|2519.75|2519.45|2520.12|2519.82|2518.34|2517.96|695
1724780400000|2024-08-27 17:40:00|2519.87|2519.37|2520.04|2519.54|2521.9|2521.6|2519.75|2519.37|1032
1724780700000|2024-08-27 17:45:00|2520.03|2519.53|2519.76|2519.26|2520.21|2519.82|2518.89|2518.54|671
1724781000000|2024-08-27 17:50:00|2519.78|2519.28|2519.97|2519.67|2520.28|2519.98|2519.38|2519|520
1724781300000|2024-08-27 17:55:00|2519.98|2519.68|2520.37|2519.87|2520.91|2520.51|2519.47|2519.08|554
1724781600000|2024-08-27 18:00:00|2520.38|2519.88|2520.75|2520.45|2521.43|2521.09|2520.15|2519.75|595
1724781900000|2024-08-27 18:05:00|2520.85|2520.35|2521.19|2520.89|2521.76|2521.4|2520.74|2520.34|471
1724782200000|2024-08-27 18:10:00|2521.22|2520.92|2521.2|2520.9|2521.47|2521.12|2520.43|2520.13|560
1724782500000|2024-08-27 18:15:00|2521.21|2520.91|2522.48|2521.98|2522.48|2522.11|2520.92|2520.62|532
1724782800000|2024-08-27 18:20:00|2522.47|2521.97|2523.66|2523.16|2523.98|2523.59|2521.54|2521.19|756
1724783100000|2024-08-27 18:25:00|2523.67|2523.17|2524.21|2523.91|2524.9|2524.54|2523.02|2522.64|845
1724783400000|2024-08-27 18:30:00|2524.19|2523.89|2524.26|2523.96|2525.14|2524.84|2523.79|2523.49|794
1724783700000|2024-08-27 18:35:00|2524.09|2523.79|2523.75|2523.45|2524.71|2524.41|2522.86|2522.49|765
1724784000000|2024-08-27 18:40:00|2523.74|2523.44|2524.51|2524.21|2524.98|2524.64|2523.67|2523.28|616
1724784300000|2024-08-27 18:45:00|2524.53|2524.23|2525.03|2524.53|2525.54|2525.2|2524.31|2523.91|577
1724784600000|2024-08-27 18:50:00|2525.04|2524.54|2525.78|2525.48|2526.18|2525.85|2524.66|2524.29|596
1724784900000|2024-08-27 18:55:00|2525.76|2525.46|2524.7|2524.4|2526.22|2525.84|2524.57|2524.25|577
1724785200000|2024-08-27 19:00:00|2524.68|2524.38|2525.14|2524.84|2525.51|2525.11|2523.7|2523.28|645
1724785500000|2024-08-27 19:05:00|2525.15|2524.85|2524.83|2524.53|2525.54|2525.14|2524.46|2524.07|562
1724785800000|2024-08-27 19:10:00|2524.8|2524.5|2524.64|2524.34|2525.17|2524.86|2524.48|2524.1|502
1724786100000|2024-08-27 19:15:00|2524.69|2524.39|2523.88|2523.38|2524.69|2524.39|2523.63|2523.27|564
1724786400000|2024-08-27 19:20:00|2523.68|2523.33|2524.05|2523.75|2524.54|2524.24|2523.22|2522.86|632
1724786700000|2024-08-27 19:25:00|2524.04|2523.74|2523.99|2523.69|2524.67|2524.37|2523.79|2523.42|501
1724787000000|2024-08-27 19:30:00|2523.97|2523.67|2524.11|2523.81|2524.23|2523.85|2523.7|2523.3|486
1724787300000|2024-08-27 19:35:00|2524.1|2523.8|2524.28|2523.78|2524.41|2524.02|2523.6|2523.3|505
1724787600000|2024-08-27 19:40:00|2524.23|2523.93|2524.86|2524.56|2524.93|2524.62|2523.76|2523.46|607
1724787900000|2024-08-27 19:45:00|2524.91|2524.61|2525.72|2525.42|2525.97|2525.61|2524.73|2524.39|516
1724788200000|2024-08-27 19:50:00|2525.58|2525.08|2525.48|2525.18|2525.76|2525.46|2525.09|2524.68|415
1724788500000|2024-08-27 19:55:00|2525.53|2525.23|2525.31|2525.01|2525.82|2525.5|2525.2|2524.82|582
1724788800000|2024-08-27 20:00:00|2525.3|2525|2524.62|2524.32|2525.32|2525|2524.03|2523.63|396
1724789100000|2024-08-27 20:05:00|2524.63|2524.33|2524.67|2524.37|2525.24|2524.84|2524.53|2524.23|320
1724789400000|2024-08-27 20:10:00|2524.5|2524.2|2525.37|2524.87|2525.45|2525.07|2524.41|2524.11|248
1724789700000|2024-08-27 20:15:00|2525.28|2524.98|2526.14|2525.84|2526.15|2525.85|2525.19|2524.81|331
1724790000000|2024-08-27 20:20:00|2526.15|2525.85|2525.56|2525.26|2526.16|2525.86|2525.07|2524.69|305
1724790300000|2024-08-27 20:25:00|2525.55|2525.25|2525.3|2525|2525.55|2525.25|2524.85|2524.49|237
1724790600000|2024-08-27 20:30:00|2525.2|2524.9|2525.01|2524.51|2525.57|2525.18|2524.91|2524.51|290
1724790900000|2024-08-27 20:35:00|2525.04|2524.74|2525.36|2525.06|2525.85|2525.5|2524.56|2524.25|413
1724791200000|2024-08-27 20:40:00|2525.45|2525.15|2525.1|2524.8|2525.45|2525.15|2524.28|2523.9|348
1724791500000|2024-08-27 20:45:00|2525.09|2524.79|2524.6|2524.3|2525.37|2524.96|2524.41|2524.02|247
1724791800000|2024-08-27 20:50:00|2524.57|2524.27|2524.66|2524.16|2525.08|2524.6|2524.43|2524.04|273
1724792100000|2024-08-27 20:55:00|2524.65|2524.15|2524.75|2524.25|2526.42|2524.88|2524.27|2523.06|282
1724796000000|2024-08-27 22:00:00|2525.5|2525|2525.55|2525.05|2525.55|2525.05|2525.12|2524.65|42
1724796300000|2024-08-27 22:05:00|2525.7|2525.2|2525.54|2525.04|2525.82|2525.37|2525.42|2524.94|44
1724796600000|2024-08-27 22:10:00|2525.49|2525.19|2525.61|2525.31|2525.85|2525.45|2525.43|2525|104
1724796900000|2024-08-27 22:15:00|2525.56|2525.26|2525.55|2525.05|2525.61|2525.31|2525.3|2524.8|59
1724797200000|2024-08-27 22:20:00|2525.44|2525.14|2525.47|2524.97|2525.57|2525.27|2525.33|2524.95|38
1724797500000|2024-08-27 22:25:00|2525.5|2525|2525.77|2525.27|2525.77|2525.43|2525.27|2524.77|33
1724797800000|2024-08-27 22:30:00|2525.63|2525.33|2526.19|2525.89|2526.22|2525.92|2525.63|2525.27|79
1724798100000|2024-08-27 22:35:00|2526.2|2525.9|2526.12|2525.82|2526.23|2525.93|2526.01|2525.71|53
1724798400000|2024-08-27 22:40:00|2526.11|2525.81|2525.99|2525.69|2526.19|2525.89|2525.97|2525.67|91
1724798700000|2024-08-27 22:45:00|2526|2525.7|2526.14|2525.84|2526.15|2525.85|2525.67|2525.37|79
1724799000000|2024-08-27 22:50:00|2526.15|2525.85|2526.03|2525.73|2526.18|2525.88|2525.92|2525.62|48
1724799300000|2024-08-27 22:55:00|2525.96|2525.66|2525.85|2525.55|2525.96|2525.66|2525.39|2525.09|83
1724799600000|2024-08-27 23:00:00|2525.9|2525.6|2527.29|2526.99|2527.29|2526.99|2525.64|2525.25|157
1724799900000|2024-08-27 23:05:00|2527.31|2527.01|2528.89|2528.39|2529.31|2528.92|2527.23|2526.93|217
1724800200000|2024-08-27 23:10:00|2528.9|2528.4|2527.49|2526.99|2528.9|2528.45|2527.34|2526.84|318
1724800500000|2024-08-27 23:15:00|2527.44|2526.94|2528|2527.5|2528.05|2527.55|2527.28|2526.85|314
1724800800000|2024-08-27 23:20:00|2527.96|2527.46|2527.63|2527.13|2528.39|2527.92|2527.54|2527.06|318
1724801100000|2024-08-27 23:25:00|2527.62|2527.12|2527.05|2526.55|2527.93|2527.43|2527.03|2526.53|322
1724801400000|2024-08-27 23:30:00|2527.06|2526.56|2525.71|2525.21|2527.58|2527.08|2525.56|2525.12|412
1724801700000|2024-08-27 23:35:00|2525.72|2525.22|2525.4|2524.9|2525.91|2525.41|2525.34|2524.84|232
1724802000000|2024-08-27 23:40:00|2525.46|2524.96|2525.53|2525.03|2525.76|2525.26|2524.44|2523.94|355
1724802300000|2024-08-27 23:45:00|2525.56|2525.06|2526.54|2526.04|2527.16|2526.66|2525.54|2525.04|322
1724802600000|2024-08-27 23:50:00|2526.53|2526.03|2526.21|2525.71|2526.67|2526.17|2526.2|2525.7|257
1724802900000|2024-08-27 23:55:00|2526.2|2525.7|2525.64|2525.14|2526.64|2526.17|2525.6|2525.1|347
1724803200000|2024-08-28 00:00:00|2525.63|2525.13|2524.99|2524.49|2525.95|2525.51|2524.88|2524.49|699
1724803500000|2024-08-28 00:05:00|2524.98|2524.48|2525.14|2524.64|2525.42|2524.97|2524.38|2523.98|543
1724803800000|2024-08-28 00:10:00|2525.15|2524.65|2524.88|2524.58|2525.7|2525.2|2524.88|2524.45|470
1724804100000|2024-08-28 00:15:00|2524.98|2524.48|2525.15|2524.85|2525.5|2525.1|2524.98|2524.48|361
1724804400000|2024-08-28 00:20:00|2525.07|2524.77|2524.44|2524.14|2525.2|2524.77|2524.27|2523.96|375
1724804700000|2024-08-28 00:25:00|2524.48|2524.18|2524.84|2524.54|2525.09|2524.62|2524.3|2523.91|427
1724805000000|2024-08-28 00:30:00|2524.93|2524.43|2525.37|2524.87|2525.83|2525.42|2524.86|2524.36|508
1724805300000|2024-08-28 00:35:00|2525.36|2524.86|2525.58|2525.08|2526.16|2525.77|2525.06|2524.6|399
1724805600000|2024-08-28 00:40:00|2525.53|2525.03|2525.23|2524.73|2525.66|2525.18|2525.04|2524.66|350
1724805900000|2024-08-28 00:45:00|2525.21|2524.71|2524.6|2524.1|2525.42|2524.92|2524.26|2523.87|416
1724806200000|2024-08-28 00:50:00|2524.45|2524.15|2524.36|2524.06|2524.8|2524.3|2524.11|2523.69|458
1724806500000|2024-08-28 00:55:00|2524.35|2524.05|2524.77|2524.27|2525.07|2524.73|2524.17|2523.79|442
1724806800000|2024-08-28 01:00:00|2524.76|2524.26|2522.02|2521.52|2524.77|2524.27|2522.02|2521.52|934
1724807100000|2024-08-28 01:05:00|2522.03|2521.53|2522.14|2521.84|2522.5|2522.1|2520.16|2519.86|918
1724807400000|2024-08-28 01:10:00|2522.22|2521.92|2521.6|2521.1|2522.59|2522.2|2521.53|2521.03|672
1724807700000|2024-08-28 01:15:00|2521.59|2521.09|2521.7|2521.2|2522.46|2521.97|2520.82|2520.32|677
1724808000000|2024-08-28 01:20:00|2521.73|2521.23|2521.22|2520.72|2521.76|2521.36|2520.87|2520.37|569
1724808300000|2024-08-28 01:25:00|2521.21|2520.71|2520.75|2520.25|2521.35|2520.95|2520.64|2520.14|783
1724808600000|2024-08-28 01:30:00|2520.76|2520.26|2521.46|2520.96|2521.79|2521.29|2520.04|2519.54|1216
1724808900000|2024-08-28 01:35:00|2521.4|2520.9|2520.47|2520.17|2521.66|2521.16|2519.66|2519.25|1158
1724809200000|2024-08-28 01:40:00|2520.39|2520.09|2519.81|2519.51|2520.73|2520.38|2519.44|2519.04|954
1724809500000|2024-08-28 01:45:00|2519.8|2519.5|2519.57|2519.07|2520.36|2520.06|2518.63|2518.23|822
1724809800000|2024-08-28 01:50:00|2519.56|2519.06|2517.55|2517.05|2519.65|2519.26|2517.04|2516.63|909
1724810100000|2024-08-28 01:55:00|2517.47|2516.97|2517.36|2517.06|2518.28|2517.78|2517.23|2516.84|921
1724810400000|2024-08-28 02:00:00|2517.33|2517.03|2518.14|2517.64|2518.38|2518.06|2517.1|2516.68|818
1724810700000|2024-08-28 02:05:00|2518.07|2517.77|2517.61|2517.11|2518.82|2518.45|2517.07|2516.74|785
1724811000000|2024-08-28 02:10:00|2517.62|2517.12|2516.79|2516.29|2518.2|2517.7|2516.65|2516.28|893
1724811300000|2024-08-28 02:15:00|2516.71|2516.41|2516.77|2516.27|2517.2|2516.82|2516.1|2515.74|564
1724811600000|2024-08-28 02:20:00|2516.78|2516.28|2517.24|2516.94|2517.5|2517.01|2516.41|2515.98|535
1724811900000|2024-08-28 02:25:00|2517.27|2516.97|2516.22|2515.72|2517.27|2516.97|2515.83|2515.43|626
1724812200000|2024-08-28 02:30:00|2516.3|2515.8|2515.15|2514.85|2516.84|2516.48|2514.9|2514.6|913
1724812500000|2024-08-28 02:35:00|2515.16|2514.86|2515.85|2515.55|2516.12|2515.72|2513.68|2513.19|887
1724812800000|2024-08-28 02:40:00|2515.8|2515.5|2517.83|2517.53|2518.16|2517.82|2515.8|2515.4|785
1724813100000|2024-08-28 02:45:00|2517.8|2517.5|2517.82|2517.32|2518.48|2517.98|2516.68|2516.22|823
1724813400000|2024-08-28 02:50:00|2517.83|2517.33|2517.22|2516.72|2517.88|2517.48|2516.88|2516.42|680
1724813700000|2024-08-28 02:55:00|2517.23|2516.73|2516.59|2516.29|2517.3|2516.9|2516.56|2516.16|516
1724814000000|2024-08-28 03:00:00|2516.64|2516.14|2515.38|2514.88|2516.77|2516.32|2515.23|2514.84|687
1724814300000|2024-08-28 03:05:00|2515.4|2514.9|2515.51|2515.01|2515.61|2515.25|2514.68|2514.25|736
1724814600000|2024-08-28 03:10:00|2515.48|2514.98|2514.01|2513.51|2515.88|2515.48|2513.71|2513.31|765
1724814900000|2024-08-28 03:15:00|2514.02|2513.52|2513.68|2513.38|2514.51|2514.03|2513.58|2513.16|638
1724815200000|2024-08-28 03:20:00|2513.69|2513.39|2515.03|2514.53|2515.25|2514.85|2513.51|2513.09|708
1724815500000|2024-08-28 03:25:00|2515.02|2514.52|2515.51|2515.01|2516.17|2515.81|2514.92|2514.42|675
1724815800000|2024-08-28 03:30:00|2515.6|2515.1|2515.27|2514.77|2515.6|2515.15|2514.63|2514.23|454
1724816100000|2024-08-28 03:35:00|2515.26|2514.76|2516.44|2516.14|2516.61|2516.16|2515.24|2514.76|488
1724816400000|2024-08-28 03:40:00|2516.37|2516.07|2516.85|2516.35|2517.14|2516.68|2516.03|2515.61|528
1724816700000|2024-08-28 03:45:00|2516.89|2516.39|2515.8|2515.3|2517.4|2517.07|2515.78|2515.28|509
1724817000000|2024-08-28 03:50:00|2515.79|2515.29|2516.15|2515.65|2516.5|2516.12|2515.73|2515.29|319
1724817300000|2024-08-28 03:55:00|2516.18|2515.68|2516.09|2515.79|2516.52|2516.11|2515.96|2515.58|274
1724817600000|2024-08-28 04:00:00|2516.07|2515.77|2515.51|2515.01|2516.38|2516.07|2515.2|2514.8|495
1724817900000|2024-08-28 04:05:00|2515.41|2515.11|2515.26|2514.76|2515.56|2515.14|2514.86|2514.45|362
1724818200000|2024-08-28 04:10:00|2515.25|2514.75|2514.67|2514.17|2515.42|2514.92|2514.13|2513.74|478
1724818500000|2024-08-28 04:15:00|2514.68|2514.18|2514.78|2514.28|2515.21|2514.74|2514.66|2514.17|322
1724818800000|2024-08-28 04:20:00|2514.77|2514.27|2514.42|2513.92|2515.13|2514.73|2514.22|2513.87|384
1724819100000|2024-08-28 04:25:00|2514.4|2513.9|2514.17|2513.67|2514.69|2514.28|2513.13|2512.83|503
1724819400000|2024-08-28 04:30:00|2514.18|2513.68|2513.51|2513.01|2514.59|2514.09|2513.29|2512.84|430
1724819700000|2024-08-28 04:35:00|2513.49|2512.99|2512.35|2511.85|2513.54|2513.17|2512.12|2511.78|600
1724820000000|2024-08-28 04:40:00|2512.33|2511.83|2511.38|2511.08|2512.63|2512.27|2511.27|2510.97|676
1724820300000|2024-08-28 04:45:00|2511.39|2511.09|2511.11|2510.81|2512.07|2511.62|2510.91|2510.41|580
1724820600000|2024-08-28 04:50:00|2511.14|2510.84|2511.18|2510.68|2511.61|2511.27|2510.64|2510.28|630
1724820900000|2024-08-28 04:55:00|2511.17|2510.67|2511.86|2511.36|2511.97|2511.53|2510.48|2510.16|687
1724821200000|2024-08-28 05:00:00|2511.87|2511.37|2511.56|2511.06|2512|2511.63|2510.83|2510.38|610
1724821500000|2024-08-28 05:05:00|2511.57|2511.07|2510.23|2509.73|2511.6|2511.13|2508.89|2508.54|726
1724821800000|2024-08-28 05:10:00|2510.17|2509.67|2509.77|2509.27|2510.39|2509.99|2508.67|2508.24|690
1724822100000|2024-08-28 05:15:00|2509.78|2509.28|2509.73|2509.23|2509.94|2509.44|2508.8|2508.3|563
1724822400000|2024-08-28 05:20:00|2509.74|2509.24|2509.32|2508.82|2509.77|2509.27|2508.48|2508|730
1724822700000|2024-08-28 05:25:00|2509.3|2508.8|2508.75|2508.25|2509.79|2509.4|2508.7|2508.2|503
1724823000000|2024-08-28 05:30:00|2508.81|2508.31|2507.76|2507.26|2509.22|2508.72|2506.5|2506.02|1317
1724823300000|2024-08-28 05:35:00|2507.74|2507.24|2509.91|2509.61|2510.15|2509.83|2507.74|2507.24|1129
1724823600000|2024-08-28 05:40:00|2509.93|2509.63|2507.99|2507.49|2510.22|2509.8|2507.71|2507.28|1031
1724823900000|2024-08-28 05:45:00|2508.08|2507.58|2506.27|2505.97|2508.08|2507.58|2505.98|2505.53|1133
1724824200000|2024-08-28 05:50:00|2506.26|2505.96|2506.53|2506.03|2507.52|2507.02|2505.69|2505.39|937
1724824500000|2024-08-28 05:55:00|2506.52|2506.02|2506.05|2505.75|2506.89|2506.48|2506.01|2505.61|982
1724824800000|2024-08-28 06:00:00|2506.11|2505.61|2504.83|2504.53|2506.28|2505.91|2503.58|2503.28|1281
1724825100000|2024-08-28 06:05:00|2504.84|2504.54|2506.15|2505.65|2507.68|2507.28|2504.79|2504.48|1147
1724825400000|2024-08-28 06:10:00|2506.12|2505.62|2506.58|2506.08|2507.84|2507.47|2506.08|2505.58|1036
1724825700000|2024-08-28 06:15:00|2506.57|2506.07|2508.22|2507.72|2508.86|2508.46|2506.51|2506.07|769
1724826000000|2024-08-28 06:20:00|2508.21|2507.71|2508.04|2507.54|2508.89|2508.46|2507.42|2507.05|965
1724826300000|2024-08-28 06:25:00|2508.06|2507.56|2509.16|2508.86|2509.2|2508.86|2507.3|2506.97|1091
1724826600000|2024-08-28 06:30:00|2509.13|2508.83|2508.77|2508.47|2509.22|2508.92|2507.73|2507.37|948
1724826900000|2024-08-28 06:35:00|2508.74|2508.44|2507.33|2506.83|2508.9|2508.5|2506.99|2506.58|998
1724827200000|2024-08-28 06:40:00|2507.32|2506.82|2506.14|2505.84|2507.7|2507.28|2505.68|2505.31|1038
1724827500000|2024-08-28 06:45:00|2506.15|2505.85|2505.61|2505.11|2507.05|2506.74|2505.04|2504.67|1092
1724827800000|2024-08-28 06:50:00|2505.62|2505.12|2508.6|2508.1|2508.91|2508.57|2505.43|2505.09|1187
1724828100000|2024-08-28 06:55:00|2508.46|2508.16|2508.88|2508.38|2509.21|2508.87|2507.94|2507.62|1067
1724828400000|2024-08-28 07:00:00|2508.86|2508.36|2509.92|2509.62|2510.47|2510.17|2508.14|2507.73|1124
1724828700000|2024-08-28 07:05:00|2509.91|2509.61|2511.11|2510.61|2511.24|2510.94|2509.45|2509.14|1067
1724829000000|2024-08-28 07:10:00|2511.03|2510.73|2509.29|2508.99|2511.18|2510.88|2509.11|2508.76|1023
1724829300000|2024-08-28 07:15:00|2509.37|2508.87|2509.84|2509.34|2510.31|2509.99|2509|2508.64|1083
1724829600000|2024-08-28 07:20:00|2509.86|2509.36|2507.9|2507.6|2509.86|2509.52|2507.79|2507.49|912
1724829900000|2024-08-28 07:25:00|2508.03|2507.73|2509.27|2508.97|2509.45|2509.12|2507.76|2507.39|892
1724830200000|2024-08-28 07:30:00|2509.24|2508.94|2510.26|2509.96|2511.63|2511.26|2509.17|2508.82|1033
1724830500000|2024-08-28 07:35:00|2510.27|2509.97|2510.03|2509.73|2510.87|2510.55|2509.6|2509.28|1016
1724830800000|2024-08-28 07:40:00|2510.04|2509.74|2510.14|2509.64|2510.54|2510.18|2509.5|2509.14|1071
1724831100000|2024-08-28 07:45:00|2510.13|2509.63|2510.03|2509.73|2510.6|2510.23|2509.32|2508.92|906
1724831400000|2024-08-28 07:50:00|2510.02|2509.72|2511.06|2510.76|2511.33|2510.93|2509.72|2509.33|839
1724831700000|2024-08-28 07:55:00|2511.14|2510.64|2510.22|2509.92|2511.14|2510.71|2509.93|2509.6|774
1724832000000|2024-08-28 08:00:00|2510.13|2509.83|2507.77|2507.47|2510.13|2509.83|2507|2506.62|1022
1724832300000|2024-08-28 08:05:00|2507.89|2507.39|2506.72|2506.42|2508.15|2507.75|2506.6|2506.26|956
1724832600000|2024-08-28 08:10:00|2506.74|2506.44|2507.88|2507.58|2508.08|2507.7|2506.19|2505.81|813
1724832900000|2024-08-28 08:15:00|2507.86|2507.56|2508.2|2507.9|2508.74|2508.37|2507.77|2507.42|734
1724833200000|2024-08-28 08:20:00|2508.17|2507.87|2507.58|2507.08|2508.49|2508.08|2506.97|2506.53|702
1724833500000|2024-08-28 08:25:00|2507.61|2507.11|2507.29|2506.79|2507.8|2507.34|2506.92|2506.42|832
1724833800000|2024-08-28 08:30:00|2507.3|2506.8|2507.4|2507.1|2508.44|2507.94|2507.04|2506.64|864
1724834100000|2024-08-28 08:35:00|2507.34|2507.04|2507.86|2507.36|2508.17|2507.85|2507.25|2506.79|765
1724834400000|2024-08-28 08:40:00|2507.78|2507.48|2506.49|2506.19|2508.08|2507.72|2506.34|2506.04|551
1724834700000|2024-08-28 08:45:00|2506.48|2506.18|2508.13|2507.83|2508.51|2508.18|2506.47|2506.06|762
1724835000000|2024-08-28 08:50:00|2508.11|2507.81|2507.3|2506.8|2508.62|2508.19|2507.07|2506.68|545
1724835300000|2024-08-28 08:55:00|2507.2|2506.9|2508.35|2508.05|2508.64|2508.24|2507.1|2506.71|636
1724835600000|2024-08-28 09:00:00|2508.36|2508.06|2508.48|2508.18|2509.03|2508.64|2508|2507.61|621
1724835900000|2024-08-28 09:05:00|2508.44|2508.14|2509.59|2509.29|2510.11|2509.73|2508.27|2507.87|758
1724836200000|2024-08-28 09:10:00|2509.6|2509.3|2509.29|2508.79|2509.76|2509.41|2508.87|2508.5|665
1724836500000|2024-08-28 09:15:00|2509.31|2508.81|2509.11|2508.81|2510.1|2509.71|2509.08|2508.68|621
1724836800000|2024-08-28 09:20:00|2509.09|2508.79|2509.49|2509.19|2509.83|2509.44|2508.22|2507.79|568
1724837100000|2024-08-28 09:25:00|2509.62|2509.12|2510.27|2509.97|2510.55|2510.16|2509.42|2509.07|705
1724837400000|2024-08-28 09:30:00|2510.24|2509.94|2511.08|2510.58|2511.09|2510.74|2509.67|2509.24|769
1724837700000|2024-08-28 09:35:00|2510.98|2510.68|2511.31|2510.81|2511.36|2510.98|2510.62|2510.27|709
1724838000000|2024-08-28 09:40:00|2511.23|2510.93|2510.68|2510.38|2511.66|2511.31|2510.12|2509.71|690
1724838300000|2024-08-28 09:45:00|2510.58|2510.28|2510.71|2510.41|2511.47|2511.11|2510.53|2510.13|821
1724838600000|2024-08-28 09:50:00|2510.72|2510.42|2510.53|2510.23|2511.08|2510.68|2510.48|2510.08|601
1724838900000|2024-08-28 09:55:00|2510.52|2510.22|2510.44|2509.94|2510.8|2510.4|2509.96|2509.57|634
1724839200000|2024-08-28 10:00:00|2510.38|2510.08|2509.84|2509.54|2510.74|2510.36|2509.28|2508.98|649
1724839500000|2024-08-28 10:05:00|2509.82|2509.52|2508.81|2508.31|2509.99|2509.63|2508.29|2507.89|800
1724839800000|2024-08-28 10:10:00|2508.8|2508.3|2507.33|2507.03|2508.93|2508.57|2507.06|2506.68|870
1724840100000|2024-08-28 10:15:00|2507.35|2507.05|2507.24|2506.94|2507.67|2507.37|2506.58|2506.28|811
1724840400000|2024-08-28 10:20:00|2507.26|2506.96|2508.17|2507.67|2508.39|2507.97|2507.06|2506.68|637
1724840700000|2024-08-28 10:25:00|2508.07|2507.77|2507.24|2506.74|2508.64|2508.31|2507.05|2506.66|604
1724841000000|2024-08-28 10:30:00|2507.13|2506.83|2507.21|2506.91|2507.43|2507.06|2506.43|2506.09|903
1724841300000|2024-08-28 10:35:00|2507.2|2506.9|2505.02|2504.72|2507.41|2507.03|2505|2504.7|613
1724841600000|2024-08-28 10:40:00|2505.22|2504.92|2505.28|2504.98|2505.68|2505.35|2504.71|2504.35|845
1724841900000|2024-08-28 10:45:00|2505.25|2504.95|2504.01|2503.51|2505.34|2505.04|2502.82|2502.52|872
1724842200000|2024-08-28 10:50:00|2504.07|2503.57|2505.96|2505.66|2505.97|2505.67|2503.96|2503.46|800
1724842500000|2024-08-28 10:55:00|2506.01|2505.71|2505.58|2505.28|2506.48|2506.08|2505.21|2504.86|643
1724842800000|2024-08-28 11:00:00|2505.45|2505.15|2504.12|2503.82|2505.5|2505.16|2503.94|2503.6|637
1724843100000|2024-08-28 11:05:00|2504.14|2503.84|2503.85|2503.35|2504.23|2503.86|2502.13|2501.63|951
1724843400000|2024-08-28 11:10:00|2503.86|2503.36|2504.6|2504.1|2505.64|2505.25|2503.75|2503.36|1059
1724843700000|2024-08-28 11:15:00|2504.61|2504.11|2505.38|2505.08|2505.67|2505.37|2504.19|2503.8|613
1724844000000|2024-08-28 11:20:00|2505.3|2505|2503.53|2503.23|2505.52|2505.22|2503.52|2503.16|675
1724844300000|2024-08-28 11:25:00|2503.56|2503.26|2504.19|2503.89|2505.13|2504.77|2503.54|2503.15|739
1724844600000|2024-08-28 11:30:00|2504.2|2503.9|2503.84|2503.54|2504.99|2504.58|2503.76|2503.37|678
1724844900000|2024-08-28 11:35:00|2503.88|2503.38|2503.56|2503.26|2504.64|2504.24|2503.22|2502.81|836
1724845200000|2024-08-28 11:40:00|2503.58|2503.28|2502.56|2502.26|2503.69|2503.3|2502.25|2501.87|666
1724845500000|2024-08-28 11:45:00|2502.54|2502.24|2503.14|2502.84|2503.59|2503.2|2500.98|2500.63|1047
1724845800000|2024-08-28 11:50:00|2503.21|2502.91|2503.3|2503|2504.36|2504.03|2503.07|2502.66|962
1724846100000|2024-08-28 11:55:00|2503.37|2503.07|2501.72|2501.42|2503.48|2503.14|2501|2500.62|1066
1724846400000|2024-08-28 12:00:00|2501.77|2501.27|2500.27|2499.97|2501.86|2501.53|2500.02|2499.66|1128
1724846700000|2024-08-28 12:05:00|2500.23|2499.93|2500.47|2499.97|2500.97|2500.59|2500.07|2499.77|934
1724847000000|2024-08-28 12:10:00|2500.34|2500.04|2499.33|2499.03|2500.69|2500.39|2498.17|2497.87|1024
1724847300000|2024-08-28 12:15:00|2499.32|2499.02|2499.19|2498.89|2500.44|2500.11|2497.65|2497.35|1123
1724847600000|2024-08-28 12:20:00|2499.2|2498.9|2499.19|2498.89|2499.89|2499.59|2497.38|2497.05|1359
1724847900000|2024-08-28 12:25:00|2499.23|2498.93|2496.41|2496.11|2499.81|2499.44|2496.34|2496.04|1063
1724848200000|2024-08-28 12:30:00|2496.36|2496.06|2494.88|2494.58|2496.36|2496.06|2493.87|2493.57|1430
1724848500000|2024-08-28 12:35:00|2494.85|2494.55|2495.3|2494.8|2495.8|2495.38|2493.87|2493.5|1171
1724848800000|2024-08-28 12:40:00|2495.11|2494.81|2497.14|2496.84|2497.46|2497.08|2495|2494.7|1203
1724849100000|2024-08-28 12:45:00|2497.15|2496.85|2498.65|2498.15|2498.65|2498.34|2497.15|2496.81|1099
1724849400000|2024-08-28 12:50:00|2498.64|2498.14|2499.77|2499.47|2499.88|2499.57|2497.7|2497.39|1096
1724849700000|2024-08-28 12:55:00|2499.78|2499.48|2500.82|2500.52|2500.98|2500.68|2498.97|2498.67|1245
1724850000000|2024-08-28 13:00:00|2500.79|2500.49|2502.61|2502.31|2502.8|2502.5|2500.27|2499.97|1339
1724850300000|2024-08-28 13:05:00|2502.62|2502.32|2503.18|2502.88|2504.17|2503.87|2501.98|2501.68|1261
1724850600000|2024-08-28 13:10:00|2503.23|2502.93|2506.36|2506.06|2506.91|2506.6|2503.03|2502.7|1437
1724850900000|2024-08-28 13:15:00|2506.34|2506.04|2505.34|2505.04|2506.84|2506.54|2505|2504.58|1160
1724851200000|2024-08-28 13:20:00|2505.32|2505.02|2504.14|2503.84|2505.43|2505.08|2503.39|2503.09|1093
1724851500000|2024-08-28 13:25:00|2504.04|2503.74|2510.31|2510.01|2510.75|2510.45|2504.01|2503.71|1387
1724851800000|2024-08-28 13:30:00|2510.35|2510.05|2504.35|2504.05|2510.75|2510.45|2504.22|2503.87|1602
1724852100000|2024-08-28 13:35:00|2504.38|2504.08|2503.35|2503.05|2505.07|2504.77|2503.17|2502.75|1444
1724852400000|2024-08-28 13:40:00|2503.34|2503.04|2504.12|2503.82|2504.28|2503.98|2499.68|2499.38|1670
1724852700000|2024-08-28 13:45:00|2504.13|2503.83|2506.06|2505.76|2506.87|2506.57|2504.12|2503.76|1488
1724853000000|2024-08-28 13:50:00|2506.01|2505.71|2504.13|2503.63|2506.54|2506.15|2502.17|2501.87|1455
1724853300000|2024-08-28 13:55:00|2504.12|2503.62|2506.8|2506.5|2507.29|2506.91|2503.82|2503.52|1399
1724853600000|2024-08-28 14:00:00|2506.79|2506.49|2504.81|2504.51|2507.4|2507.08|2504.74|2504.42|1426
1724853900000|2024-08-28 14:05:00|2504.6|2504.3|2506.05|2505.75|2506.74|2506.44|2504.26|2503.86|1372
1724854200000|2024-08-28 14:10:00|2506.14|2505.84|2507.09|2506.59|2508.21|2507.91|2506.12|2505.81|1280
1724854500000|2024-08-28 14:15:00|2507.07|2506.57|2509.29|2508.79|2509.29|2508.9|2506.34|2505.92|1248
1724854800000|2024-08-28 14:20:00|2509.3|2508.8|2507.45|2507.15|2509.47|2509.02|2507.3|2506.9|1090
1724855100000|2024-08-28 14:25:00|2507.42|2507.12|2506.53|2506.03|2507.95|2507.56|2505.17|2504.76|1156
1724855400000|2024-08-28 14:30:00|2506.56|2506.06|2508.92|2508.62|2508.98|2508.68|2505.1|2504.8|1234
1724855700000|2024-08-28 14:35:00|2508.91|2508.61|2506.96|2506.66|2509.35|2508.95|2506.59|2506.19|1193
1724856000000|2024-08-28 14:40:00|2507.04|2506.54|2505.36|2505.06|2507.5|2507.1|2505.19|2504.89|1268
1724856300000|2024-08-28 14:45:00|2505.37|2505.07|2506.3|2505.8|2507.11|2506.71|2504.96|2504.66|1221
1724856600000|2024-08-28 14:50:00|2506.32|2505.82|2507.12|2506.82|2507.47|2507.17|2506.05|2505.75|1326
1724856900000|2024-08-28 14:55:00|2507.13|2506.83|2507.82|2507.52|2508.36|2507.99|2506.13|2505.76|1139
1724857200000|2024-08-28 15:00:00|2507.77|2507.47|2505.6|2505.3|2508.41|2508.11|2505.24|2504.94|1334
1724857500000|2024-08-28 15:05:00|2505.59|2505.29|2506.44|2506.14|2507.92|2507.62|2505.57|2505.24|1200
1724857800000|2024-08-28 15:10:00|2506.43|2506.13|2506.87|2506.57|2507.37|2507.07|2505.96|2505.66|1214
1724858100000|2024-08-28 15:15:00|2506.78|2506.48|2508.38|2508.08|2508.6|2508.28|2506.72|2506.41|1192
1724858400000|2024-08-28 15:20:00|2508.39|2508.09|2507.57|2507.27|2508.39|2508.09|2506.88|2506.58|1125
1724858700000|2024-08-28 15:25:00|2507.51|2507.21|2507.72|2507.42|2507.86|2507.47|2505.64|2505.28|1086
1724859000000|2024-08-28 15:30:00|2507.73|2507.43|2507.53|2507.23|2508.1|2507.79|2507.04|2506.67|876
1724859300000|2024-08-28 15:35:00|2507.52|2507.22|2508.54|2508.24|2509.44|2509.14|2507.52|2507.22|899
1724859600000|2024-08-28 15:40:00|2508.52|2508.22|2508.59|2508.29|2508.94|2508.64|2507.64|2507.24|881
1724859900000|2024-08-28 15:45:00|2508.57|2508.27|2509.61|2509.31|2510.2|2509.9|2508.57|2508.27|916
1724860200000|2024-08-28 15:50:00|2509.64|2509.34|2508.92|2508.62|2510.49|2510.17|2508.78|2508.4|727
1724860500000|2024-08-28 15:55:00|2508.9|2508.6|2506.43|2506.13|2508.99|2508.69|2506.09|2505.79|808
1724860800000|2024-08-28 16:00:00|2506.4|2506.1|2506.62|2506.32|2506.73|2506.35|2505.82|2505.45|795
1724861100000|2024-08-28 16:05:00|2506.59|2506.29|2506.36|2506.06|2506.59|2506.29|2505.38|2505.02|812
1724861400000|2024-08-28 16:10:00|2506.35|2506.05|2504.58|2504.28|2506.59|2506.2|2504.48|2504.1|770
1724861700000|2024-08-28 16:15:00|2504.67|2504.17|2501.84|2501.54|2504.67|2504.22|2501.32|2501.02|1161
1724862000000|2024-08-28 16:20:00|2501.81|2501.51|2497.93|2497.43|2501.93|2501.6|2497.83|2497.43|1119
1724862300000|2024-08-28 16:25:00|2497.94|2497.44|2499.2|2498.9|2499.84|2499.49|2496.59|2496.29|1086
1724862600000|2024-08-28 16:30:00|2499.19|2498.89|2500.7|2500.4|2500.8|2500.41|2498.73|2498.36|1014
1724862900000|2024-08-28 16:35:00|2500.69|2500.39|2503|2502.7|2503.12|2502.82|2500.69|2500.31|819
1724863200000|2024-08-28 16:40:00|2503.01|2502.71|2503.34|2503.04|2504.2|2503.82|2502.81|2502.39|865
1724863500000|2024-08-28 16:45:00|2503.28|2502.98|2502.87|2502.37|2503.35|2503.05|2501.99|2501.6|853
1724863800000|2024-08-28 16:50:00|2502.89|2502.39|2501.75|2501.45|2503.36|2503.06|2501.35|2500.99|810
1724864100000|2024-08-28 16:55:00|2501.76|2501.46|2502.16|2501.86|2502.72|2502.33|2501.65|2501.3|647
1724864400000|2024-08-28 17:00:00|2502.14|2501.84|2501.76|2501.46|2502.34|2501.92|2500.79|2500.41|875
1724864700000|2024-08-28 17:05:00|2501.85|2501.35|2502.24|2501.94|2502.46|2502.16|2501.49|2501.12|723
1724865000000|2024-08-28 17:10:00|2502.23|2501.93|2501.57|2501.07|2503.51|2503.21|2501.4|2501.06|862
1724865300000|2024-08-28 17:15:00|2501.56|2501.06|2501.27|2500.97|2502.35|2501.95|2500.8|2500.43|765
1724865600000|2024-08-28 17:20:00|2501.26|2500.96|2501.53|2501.23|2502.17|2501.82|2501.05|2500.75|656
1724865900000|2024-08-28 17:25:00|2501.63|2501.33|2503.68|2503.38|2503.78|2503.48|2501.12|2500.82|778
1724866200000|2024-08-28 17:30:00|2503.7|2503.4|2504.58|2504.28|2504.91|2504.52|2503.51|2503.21|946
1724866500000|2024-08-28 17:35:00|2504.65|2504.35|2505.39|2505.09|2506.03|2505.73|2503.99|2503.59|693
1724866800000|2024-08-28 17:40:00|2505.37|2505.07|2506.27|2505.97|2506.57|2506.27|2505.04|2504.72|774
1724867100000|2024-08-28 17:45:00|2506.36|2506.06|2505.34|2505.04|2506.4|2506.06|2505.3|2505|739
1724867400000|2024-08-28 17:50:00|2505.3|2505|2505.08|2504.78|2505.67|2505.37|2504.85|2504.49|682
1724867700000|2024-08-28 17:55:00|2505.1|2504.8|2505.6|2505.3|2506.18|2505.88|2505.1|2504.8|809
1724868000000|2024-08-28 18:00:00|2505.66|2505.36|2505.69|2505.39|2505.81|2505.51|2504.31|2503.93|695
1724868300000|2024-08-28 18:05:00|2505.62|2505.32|2505.43|2505.13|2506.18|2505.88|2505.1|2504.8|710
1724868600000|2024-08-28 18:10:00|2505.44|2505.14|2504.84|2504.54|2505.48|2505.18|2504.54|2504.24|560
1724868900000|2024-08-28 18:15:00|2504.83|2504.53|2504.42|2504.12|2505.06|2504.76|2504.32|2503.91|622
1724869200000|2024-08-28 18:20:00|2504.43|2504.13|2504.47|2504.17|2504.85|2504.54|2503.88|2503.54|542
1724869500000|2024-08-28 18:25:00|2504.48|2504.18|2504.48|2504.18|2504.74|2504.4|2503.89|2503.59|645
1724869800000|2024-08-28 18:30:00|2504.46|2504.16|2504.16|2503.86|2504.79|2504.49|2503.89|2503.59|489
1724870100000|2024-08-28 18:35:00|2504.17|2503.87|2505.74|2505.44|2505.84|2505.54|2504.17|2503.79|447
1724870400000|2024-08-28 18:40:00|2505.73|2505.43|2506.93|2506.43|2507.58|2507.21|2505.71|2505.41|637
1724870700000|2024-08-28 18:45:00|2506.91|2506.41|2506.97|2506.67|2507.34|2507.04|2506.68|2506.29|567
1724871000000|2024-08-28 18:50:00|2506.93|2506.63|2508.24|2507.94|2508.26|2507.96|2506.65|2506.35|622
1724871300000|2024-08-28 18:55:00|2508.28|2507.98|2508.22|2507.92|2508.49|2508.17|2507.91|2507.58|572
1724871600000|2024-08-28 19:00:00|2508.23|2507.93|2508.56|2508.26|2509.27|2508.95|2507.94|2507.63|764
1724871900000|2024-08-28 19:05:00|2508.53|2508.23|2508.12|2507.82|2508.63|2508.26|2507.56|2507.22|641
1724872200000|2024-08-28 19:10:00|2508.14|2507.84|2507.65|2507.35|2508.34|2507.99|2507.26|2506.96|568
1724872500000|2024-08-28 19:15:00|2507.66|2507.36|2509.09|2508.59|2509.09|2508.69|2507.58|2507.23|490
1724872800000|2024-08-28 19:20:00|2509|2508.7|2508.95|2508.65|2509.33|2508.93|2508.69|2508.32|534
1724873100000|2024-08-28 19:25:00|2508.96|2508.66|2509.12|2508.82|2509.83|2509.49|2508.74|2508.44|636
1724873400000|2024-08-28 19:30:00|2509.11|2508.81|2507.52|2507.22|2509.42|2509.12|2507.05|2506.75|692
1724873700000|2024-08-28 19:35:00|2507.53|2507.23|2507.99|2507.69|2508.09|2507.79|2507.4|2507.08|460
1724874000000|2024-08-28 19:40:00|2508|2507.7|2508.1|2507.8|2508.5|2508.19|2507.28|2506.98|558
1724874300000|2024-08-28 19:45:00|2508.11|2507.81|2507.6|2507.3|2509.04|2508.74|2507.57|2507.27|779
1724874600000|2024-08-28 19:50:00|2507.59|2507.29|2507.78|2507.48|2508.4|2508.09|2507.37|2507.01|631
1724874900000|2024-08-28 19:55:00|2507.8|2507.5|2507.83|2507.53|2508.28|2507.95|2507.64|2507.28|725
1724875200000|2024-08-28 20:00:00|2507.85|2507.55|2507.73|2507.43|2508.21|2507.83|2507.55|2507.19|524
1724875500000|2024-08-28 20:05:00|2507.76|2507.46|2508.24|2507.94|2508.78|2508.4|2507.63|2507.33|347
1724875800000|2024-08-28 20:10:00|2508.25|2507.95|2508.14|2507.84|2508.45|2508.12|2507.9|2507.56|322
1724876100000|2024-08-28 20:15:00|2508.12|2507.82|2507.74|2507.24|2508.23|2507.93|2507.4|2506.97|303
1724876400000|2024-08-28 20:20:00|2507.73|2507.23|2508.16|2507.66|2508.85|2508.46|2507.28|2506.89|739
1724876700000|2024-08-28 20:25:00|2508.04|2507.54|2507.35|2507.05|2508.5|2508.1|2506.81|2506.49|603
1724877000000|2024-08-28 20:30:00|2507.37|2507.07|2505.6|2505.3|2507.53|2507.14|2505.4|2504.95|440
1724877300000|2024-08-28 20:35:00|2505.61|2505.31|2504.32|2503.82|2505.86|2505.52|2503.1|2502.66|499
1724877600000|2024-08-28 20:40:00|2504.33|2503.83|2504.61|2504.31|2504.91|2504.54|2503.94|2503.6|369
1724877900000|2024-08-28 20:45:00|2504.57|2504.27|2504.9|2504.4|2505.15|2504.77|2504.32|2503.91|331
1724878200000|2024-08-28 20:50:00|2504.89|2504.39|2504.97|2504.47|2505.7|2505.33|2504.52|2504.13|334
1724878500000|2024-08-28 20:55:00|2504.98|2504.48|2504.69|2504.19|2505.76|2504.81|2504.56|2503.26|327
1724882400000|2024-08-28 22:00:00|2505.55|2505.05|2506.56|2506.06|2506.91|2506.41|2505.55|2505.05|111
1724882700000|2024-08-28 22:05:00|2506.55|2506.05|2506.19|2505.69|2506.69|2506.19|2505.86|2505.36|96
1724883000000|2024-08-28 22:10:00|2506.2|2505.7|2505.85|2505.35|2506.32|2505.82|2505.71|2505.35|121
1724883300000|2024-08-28 22:15:00|2505.77|2505.47|2506.51|2506.01|2506.73|2506.43|2505.09|2504.7|176
1724883600000|2024-08-28 22:20:00|2506.48|2505.98|2506.95|2506.65|2507.45|2507|2506.25|2505.9|130
1724883900000|2024-08-28 22:25:00|2507.1|2506.6|2507.78|2507.48|2507.78|2507.48|2506.92|2506.6|95
1724884200000|2024-08-28 22:30:00|2507.76|2507.46|2507.98|2507.68|2508.7|2508.4|2507.56|2507.19|208
1724884500000|2024-08-28 22:35:00|2508.13|2507.63|2508.6|2508.3|2509.08|2508.73|2507.99|2507.63|273
1724884800000|2024-08-28 22:40:00|2508.8|2508.29|2507.32|2506.82|2508.89|2508.49|2507.13|2506.74|276
1724885100000|2024-08-28 22:45:00|2507.31|2506.81|2506.35|2505.85|2507.31|2506.81|2506.27|2505.84|205
1724885400000|2024-08-28 22:50:00|2506.28|2505.98|2506.65|2506.35|2506.76|2506.36|2506.02|2505.7|265
1724885700000|2024-08-28 22:55:00|2506.68|2506.38|2507.44|2507.14|2507.62|2507.22|2506.68|2506.33|155
1724886000000|2024-08-28 23:00:00|2507.35|2507.05|2506.99|2506.69|2508.13|2507.7|2506.67|2506.37|258
1724886300000|2024-08-28 23:05:00|2507|2506.7|2507.78|2507.28|2507.86|2507.38|2506.73|2506.37|137
1724886600000|2024-08-28 23:10:00|2507.77|2507.27|2507.78|2507.28|2507.87|2507.46|2507.47|2507.03|94
1724886900000|2024-08-28 23:15:00|2507.77|2507.27|2507.67|2507.17|2507.89|2507.48|2507.57|2507.07|91
1724887200000|2024-08-28 23:20:00|2507.65|2507.15|2507.42|2507.12|2507.68|2507.28|2507.32|2506.97|97
1724887500000|2024-08-28 23:25:00|2507.55|2507.05|2507.7|2507.2|2507.8|2507.42|2507.42|2507|75
1724887800000|2024-08-28 23:30:00|2507.62|2507.32|2507.44|2507.14|2507.94|2507.54|2507.44|2507.14|121
1724888100000|2024-08-28 23:35:00|2507.45|2507.15|2507.49|2506.99|2507.63|2507.27|2506.67|2506.23|283
1724888400000|2024-08-28 23:40:00|2507.51|2507.01|2507.79|2507.29|2507.79|2507.39|2507.3|2506.88|119
1724888700000|2024-08-28 23:45:00|2507.7|2507.4|2507.95|2507.65|2508.1|2507.73|2507.7|2507.3|150
1724889000000|2024-08-28 23:50:00|2508.07|2507.57|2508.06|2507.76|2508.3|2507.97|2507.83|2507.44|233
1724889300000|2024-08-28 23:55:00|2508.07|2507.77|2508.32|2508.02|2508.51|2508.1|2507.86|2507.54|227
1724889600000|2024-08-29 00:00:00|2508.35|2508.05|2510.16|2509.66|2510.16|2509.82|2508.2|2507.89|371
1724889900000|2024-08-29 00:05:00|2510.1|2509.6|2510.09|2509.79|2510.29|2509.92|2509.31|2508.91|305
1724890200000|2024-08-29 00:10:00|2510.21|2509.71|2510.79|2510.29|2510.79|2510.37|2509.82|2509.52|271
1724890500000|2024-08-29 00:15:00|2510.64|2510.34|2513.22|2512.72|2515.29|2514.99|2510.64|2510.27|527
1724890800000|2024-08-29 00:20:00|2513.2|2512.7|2514.66|2514.16|2515.6|2515.18|2512.94|2512.53|445
1724891100000|2024-08-29 00:25:00|2514.65|2514.15|2514.47|2513.97|2515.09|2514.66|2513.86|2513.4|299
1724891400000|2024-08-29 00:30:00|2514.46|2513.96|2513.95|2513.45|2515.48|2515.12|2513.78|2513.39|326
1724891700000|2024-08-29 00:35:00|2513.9|2513.4|2512.82|2512.52|2514.2|2513.84|2512.75|2512.39|427
1724892000000|2024-08-29 00:40:00|2512.79|2512.49|2513.75|2513.25|2514.28|2513.83|2512.75|2512.38|364
1724892300000|2024-08-29 00:45:00|2513.72|2513.22|2512.88|2512.38|2513.72|2513.22|2512.31|2511.87|371
1724892600000|2024-08-29 00:50:00|2512.83|2512.33|2512.4|2512.1|2513.07|2512.57|2512.3|2511.8|298
1724892900000|2024-08-29 00:55:00|2512.41|2512.11|2512.58|2512.28|2513.03|2512.68|2512.2|2511.82|348
1724893200000|2024-08-29 01:00:00|2512.57|2512.27|2514.24|2513.74|2514.56|2514.16|2512.36|2512.06|848
1724893500000|2024-08-29 01:05:00|2514.2|2513.7|2513.58|2513.08|2515.1|2514.7|2513.15|2512.75|620
1724893800000|2024-08-29 01:10:00|2513.59|2513.09|2513.57|2513.07|2514.01|2513.61|2512.79|2512.46|543
1724894100000|2024-08-29 01:15:00|2513.58|2513.08|2513.3|2513|2513.78|2513.4|2512.73|2512.38|512
1724894400000|2024-08-29 01:20:00|2513.11|2512.81|2513.04|2512.54|2513.22|2512.82|2512.34|2511.95|513
1724894700000|2024-08-29 01:25:00|2513.03|2512.53|2512.54|2512.04|2513.54|2513.11|2512.43|2512.04|519
1724895000000|2024-08-29 01:30:00|2512.56|2512.06|2512.66|2512.36|2512.91|2512.44|2511.99|2511.62|576
1724895300000|2024-08-29 01:35:00|2512.56|2512.26|2514.38|2514.08|2514.38|2514.08|2512.56|2512.16|404
1724895600000|2024-08-29 01:40:00|2514.3|2514|2513.1|2512.6|2514.6|2514.21|2512.75|2512.34|416
1724895900000|2024-08-29 01:45:00|2513.09|2512.59|2513.67|2513.17|2514.21|2513.81|2512.67|2512.27|453
1724896200000|2024-08-29 01:50:00|2513.64|2513.34|2513.34|2513.04|2514.38|2513.97|2513.27|2512.9|368
1724896500000|2024-08-29 01:55:00|2513.4|2512.9|2513.5|2513|2513.86|2513.46|2513|2512.6|363
1724896800000|2024-08-29 02:00:00|2513.48|2512.98|2512.67|2512.17|2513.79|2513.38|2512.39|2511.96|394
1724897100000|2024-08-29 02:05:00|2512.54|2512.24|2512.48|2512.18|2512.89|2512.53|2511.91|2511.47|401
1724897400000|2024-08-29 02:10:00|2512.49|2512.19|2513.9|2513.6|2514.54|2514.13|2512.49|2512.12|507
1724897700000|2024-08-29 02:15:00|2513.91|2513.61|2513.74|2513.44|2514.15|2513.8|2513.56|2513.25|249
1724898000000|2024-08-29 02:20:00|2513.83|2513.33|2512.89|2512.59|2514.1|2513.68|2512.85|2512.46|362
1724898300000|2024-08-29 02:25:00|2512.86|2512.56|2513.03|2512.73|2513.42|2513|2512.7|2512.3|243
1724898600000|2024-08-29 02:30:00|2513|2512.7|2514.79|2514.49|2515.22|2514.82|2513|2512.7|529
1724898900000|2024-08-29 02:35:00|2514.89|2514.39|2515.29|2514.79|2515.38|2515.04|2514.07|2513.68|418
1724899200000|2024-08-29 02:40:00|2515.18|2514.88|2515|2514.5|2515.29|2514.96|2514.27|2513.87|385
1724899500000|2024-08-29 02:45:00|2514.97|2514.47|2514.37|2513.87|2515.11|2514.73|2513.44|2513.08|430
1724899800000|2024-08-29 02:50:00|2514.35|2513.85|2513.91|2513.41|2514.38|2513.99|2513.55|2513.08|361
1724900100000|2024-08-29 02:55:00|2513.84|2513.34|2513.11|2512.81|2514.01|2513.67|2513.11|2512.76|360
1724900400000|2024-08-29 03:00:00|2513.07|2512.77|2513.33|2513.03|2514.19|2513.79|2512.62|2512.29|428
1724900700000|2024-08-29 03:05:00|2513.35|2513.05|2513.95|2513.65|2514.4|2513.94|2513.31|2512.97|382
1724901000000|2024-08-29 03:10:00|2514.02|2513.52|2513.16|2512.86|2514.15|2513.81|2513.14|2512.84|341
1724901300000|2024-08-29 03:15:00|2513.03|2512.73|2513.23|2512.93|2513.42|2513.03|2512.63|2512.33|369
1724901600000|2024-08-29 03:20:00|2513.33|2512.83|2513.98|2513.68|2514.25|2513.9|2513.33|2512.83|432
1724901900000|2024-08-29 03:25:00|2514.03|2513.73|2514.98|2514.68|2515.3|2514.98|2513.96|2513.54|500
1724902200000|2024-08-29 03:30:00|2514.96|2514.66|2515.52|2515.02|2515.75|2515.36|2514.96|2514.61|291
1724902500000|2024-08-29 03:35:00|2515.43|2515.13|2516.32|2516.02|2516.42|2516.12|2515.07|2514.69|293
1724902800000|2024-08-29 03:40:00|2516.33|2516.03|2515.82|2515.52|2516.49|2516.11|2515.49|2515.19|278
1724903100000|2024-08-29 03:45:00|2515.83|2515.53|2515.09|2514.79|2515.83|2515.53|2514.89|2514.59|231
1724903400000|2024-08-29 03:50:00|2515.08|2514.78|2515.23|2514.93|2515.51|2515.13|2514.76|2514.46|292
1724903700000|2024-08-29 03:55:00|2515.31|2514.81|2516.84|2516.54|2517.09|2516.68|2515.23|2514.81|355
1724904000000|2024-08-29 04:00:00|2516.97|2516.47|2517.35|2516.85|2518.09|2517.77|2516.56|2516.24|455
1724904300000|2024-08-29 04:05:00|2517.23|2516.93|2517.62|2517.32|2518.06|2517.65|2516.9|2516.54|338
1724904600000|2024-08-29 04:10:00|2517.63|2517.33|2516.54|2516.24|2518.36|2518.01|2516.48|2516.12|270
1724904900000|2024-08-29 04:15:00|2516.53|2516.23|2517.04|2516.74|2517.32|2516.91|2516.51|2516.11|234
1724905200000|2024-08-29 04:20:00|2517.05|2516.75|2517.43|2516.93|2517.78|2517.45|2516.94|2516.64|312
1724905500000|2024-08-29 04:25:00|2517.28|2516.98|2517.62|2517.12|2517.93|2517.56|2516.97|2516.58|204
1724905800000|2024-08-29 04:30:00|2517.52|2517.22|2518.11|2517.61|2518.15|2517.65|2517.52|2517.22|241
1724906100000|2024-08-29 04:35:00|2518.1|2517.6|2518.15|2517.65|2518.47|2517.98|2517.96|2517.46|330
1724906400000|2024-08-29 04:40:00|2518.13|2517.63|2518.26|2517.76|2518.46|2518.12|2517.76|2517.29|438
1724906700000|2024-08-29 04:45:00|2518.3|2517.8|2516|2515.5|2518.35|2517.86|2515.88|2515.49|442
1724907000000|2024-08-29 04:50:00|2515.99|2515.49|2517.17|2516.67|2517.19|2516.79|2515.81|2515.39|323
1724907300000|2024-08-29 04:55:00|2517.16|2516.66|2516.24|2515.74|2517.43|2517.03|2516.14|2515.64|610
1724907600000|2024-08-29 05:00:00|2516.13|2515.63|2514.82|2514.32|2516.4|2515.92|2514.76|2514.26|519
1724907900000|2024-08-29 05:05:00|2514.89|2514.39|2514.44|2513.94|2515.11|2514.61|2514.02|2513.64|470
1724908200000|2024-08-29 05:10:00|2514.35|2513.85|2515.22|2514.72|2515.55|2515.15|2514.24|2513.85|520
1724908500000|2024-08-29 05:15:00|2515.25|2514.75|2515.87|2515.57|2516.26|2515.82|2514.79|2514.35|366
1724908800000|2024-08-29 05:20:00|2515.83|2515.53|2516.42|2515.92|2516.42|2516.01|2515.71|2515.27|291
1724909100000|2024-08-29 05:25:00|2516.38|2515.88|2516.88|2516.38|2517.27|2516.8|2516.07|2515.57|331
1724909400000|2024-08-29 05:30:00|2516.87|2516.37|2517.96|2517.46|2518.54|2518.15|2516.87|2516.37|813
1724909700000|2024-08-29 05:35:00|2517.88|2517.58|2518.71|2518.41|2518.9|2518.55|2517.21|2516.91|724
1724910000000|2024-08-29 05:40:00|2518.77|2518.47|2518.22|2517.72|2518.89|2518.58|2517.77|2517.34|611
1724910300000|2024-08-29 05:45:00|2518.21|2517.71|2517.63|2517.33|2518.24|2517.9|2517.21|2516.71|731
1724910600000|2024-08-29 05:50:00|2517.64|2517.34|2519.4|2518.9|2519.61|2519.31|2517.62|2517.22|909
1724910900000|2024-08-29 05:55:00|2519.41|2518.91|2519.13|2518.63|2520.29|2519.9|2518.9|2518.55|958
1724911200000|2024-08-29 06:00:00|2519.11|2518.61|2518.83|2518.33|2519.34|2518.97|2517.9|2517.49|849
1724911500000|2024-08-29 06:05:00|2518.8|2518.3|2519.28|2518.78|2520.42|2519.92|2518.64|2518.27|760
1724911800000|2024-08-29 06:10:00|2519.22|2518.72|2519.55|2519.05|2519.77|2519.34|2518.95|2518.45|709
1724912100000|2024-08-29 06:15:00|2519.54|2519.04|2520.92|2520.42|2521|2520.54|2519.39|2519.01|722
1724912400000|2024-08-29 06:20:00|2520.93|2520.43|2520.86|2520.36|2521.18|2520.79|2519.83|2519.52|687
1724912700000|2024-08-29 06:25:00|2520.85|2520.35|2521.06|2520.76|2521.47|2521.09|2520.48|2520.04|861
1724913000000|2024-08-29 06:30:00|2521.04|2520.74|2519.86|2519.56|2521.36|2520.99|2519.85|2519.43|810
1724913300000|2024-08-29 06:35:00|2519.83|2519.53|2518.24|2517.94|2519.95|2519.53|2518.01|2517.6|943
1724913600000|2024-08-29 06:40:00|2518.23|2517.93|2517.76|2517.26|2518.34|2517.97|2516.51|2516.07|1024
1724913900000|2024-08-29 06:45:00|2517.75|2517.25|2518.27|2517.77|2518.73|2518.41|2517.36|2517.01|912
1724914200000|2024-08-29 06:50:00|2518.28|2517.78|2519.14|2518.84|2519.38|2518.99|2518.09|2517.59|821
1724914500000|2024-08-29 06:55:00|2519.15|2518.85|2517.24|2516.74|2519.15|2518.85|2517.2|2516.7|844
1724914800000|2024-08-29 07:00:00|2517.38|2516.88|2517.38|2517.08|2517.78|2517.44|2515.98|2515.68|865
1724915100000|2024-08-29 07:05:00|2517.43|2517.13|2517.87|2517.57|2518.18|2517.83|2517.12|2516.72|708
1724915400000|2024-08-29 07:10:00|2517.89|2517.59|2517.14|2516.84|2517.93|2517.6|2516.74|2516.36|934
1724915700000|2024-08-29 07:15:00|2517.25|2516.75|2517.92|2517.62|2518.22|2517.89|2516.91|2516.54|826
1724916000000|2024-08-29 07:20:00|2517.91|2517.61|2518.47|2518.17|2518.68|2518.32|2517.45|2517.09|656
1724916300000|2024-08-29 07:25:00|2518.48|2518.18|2518.34|2518.04|2518.49|2518.18|2517.69|2517.33|706
1724916600000|2024-08-29 07:30:00|2518.29|2517.99|2516.8|2516.5|2518.29|2517.99|2516.68|2516.32|690
1724916900000|2024-08-29 07:35:00|2516.77|2516.47|2516.52|2516.22|2517.11|2516.76|2515.65|2515.26|637
1724917200000|2024-08-29 07:40:00|2516.5|2516.2|2515.94|2515.44|2516.52|2516.22|2515.44|2515.14|843
1724917500000|2024-08-29 07:45:00|2515.95|2515.45|2516.22|2515.72|2516.85|2516.47|2515.81|2515.31|713
1724917800000|2024-08-29 07:50:00|2516.21|2515.71|2517.44|2516.94|2517.52|2517.15|2515.45|2515.15|682
1724918100000|2024-08-29 07:55:00|2517.47|2516.97|2519.29|2518.99|2519.41|2519.05|2517.13|2516.78|721
1724918400000|2024-08-29 08:00:00|2519.35|2519.05|2516.11|2515.81|2519.51|2519.21|2515.6|2515.19|1388
1724918700000|2024-08-29 08:05:00|2516.1|2515.8|2516.9|2516.4|2516.95|2516.6|2515.82|2515.52|1149
1724919000000|2024-08-29 08:10:00|2516.84|2516.34|2518.36|2518.06|2518.62|2518.25|2516.01|2515.62|946
1724919300000|2024-08-29 08:15:00|2518.29|2517.99|2519.04|2518.54|2520.41|2520.11|2518.22|2517.86|898
1724919600000|2024-08-29 08:20:00|2518.84|2518.55|2516.78|2516.48|2519.28|2518.98|2516.59|2516.25|1007
1724919900000|2024-08-29 08:25:00|2516.77|2516.47|2516|2515.7|2517.39|2517|2515.33|2514.96|1071
1724920200000|2024-08-29 08:30:00|2515.99|2515.69|2517.12|2516.82|2517.45|2517.07|2515.84|2515.48|931
1724920500000|2024-08-29 08:35:00|2517.11|2516.81|2517.72|2517.42|2517.95|2517.61|2516.63|2516.23|831
1724920800000|2024-08-29 08:40:00|2517.78|2517.28|2517.04|2516.54|2517.78|2517.34|2516.52|2516.13|825
1724921100000|2024-08-29 08:45:00|2517.02|2516.52|2516.99|2516.69|2517.38|2517|2515.85|2515.45|838
1724921400000|2024-08-29 08:50:00|2516.98|2516.68|2516.77|2516.47|2517.5|2517.11|2516.49|2516.19|852
1724921700000|2024-08-29 08:55:00|2516.78|2516.48|2517.37|2517.07|2518.42|2518.03|2516.75|2516.45|935
1724922000000|2024-08-29 09:00:00|2517.36|2517.06|2517.19|2516.69|2517.75|2517.35|2517.03|2516.6|652
1724922300000|2024-08-29 09:05:00|2517.21|2516.71|2516.38|2516.08|2518.02|2517.62|2516.25|2515.94|723
1724922600000|2024-08-29 09:10:00|2516.39|2516.09|2518.58|2518.28|2518.65|2518.35|2516.14|2515.8|728
1724922900000|2024-08-29 09:15:00|2518.56|2518.26|2517.27|2516.97|2518.63|2518.29|2517.16|2516.78|683
1724923200000|2024-08-29 09:20:00|2517.41|2516.91|2516.55|2516.25|2517.42|2517.04|2516.48|2516.12|638
1724923500000|2024-08-29 09:25:00|2516.65|2516.15|2517.09|2516.79|2517.96|2517.66|2516.55|2516.1|625
1724923800000|2024-08-29 09:30:00|2517|2516.7|2519.17|2518.67|2519.38|2519.02|2516.77|2516.46|706
1724924100000|2024-08-29 09:35:00|2519.18|2518.68|2518.82|2518.52|2520.14|2519.84|2518.77|2518.4|801
1724924400000|2024-08-29 09:40:00|2518.81|2518.51|2518.52|2518.02|2519.04|2518.71|2518.09|2517.79|721
1724924700000|2024-08-29 09:45:00|2518.53|2518.03|2519.64|2519.34|2519.74|2519.35|2518.53|2518.03|715
1724925000000|2024-08-29 09:50:00|2519.68|2519.38|2523.74|2523.24|2524.79|2524.29|2519.68|2519.28|1048
1724925300000|2024-08-29 09:55:00|2523.72|2523.22|2523.11|2522.81|2524.2|2523.7|2522.64|2522.34|986
1724925600000|2024-08-29 10:00:00|2523.13|2522.83|2523.36|2523.06|2523.76|2523.36|2523.08|2522.67|722
1724925900000|2024-08-29 10:05:00|2523.38|2523.08|2521.75|2521.25|2524.3|2523.95|2521.51|2521.01|912
1724926200000|2024-08-29 10:10:00|2521.63|2521.13|2523.87|2523.37|2523.87|2523.48|2521.08|2520.68|923
1724926500000|2024-08-29 10:15:00|2523.89|2523.39|2522|2521.5|2523.89|2523.41|2521.76|2521.34|750
1724926800000|2024-08-29 10:20:00|2521.99|2521.49|2522.01|2521.71|2522.55|2522.14|2521.62|2521.19|531
1724927100000|2024-08-29 10:25:00|2522.13|2521.83|2521.47|2521.17|2522.83|2522.44|2521.37|2521.07|623
1724927400000|2024-08-29 10:30:00|2521.49|2521.19|2522.55|2522.25|2523.01|2522.64|2521.49|2521.1|753
1724927700000|2024-08-29 10:35:00|2522.64|2522.14|2521.95|2521.65|2522.65|2522.28|2521.39|2521.02|673
1724928000000|2024-08-29 10:40:00|2521.97|2521.67|2522.2|2521.9|2522.88|2522.5|2521.47|2521.17|710
1724928300000|2024-08-29 10:45:00|2522.29|2521.79|2522.59|2522.09|2522.99|2522.63|2521.97|2521.6|788
1724928600000|2024-08-29 10:50:00|2522.4|2522.1|2523.38|2523.08|2524.73|2524.24|2522.37|2522.01|1017
1724928900000|2024-08-29 10:55:00|2523.39|2523.09|2523.32|2523.02|2523.74|2523.36|2523.08|2522.75|582
1724929200000|2024-08-29 11:00:00|2523.35|2523.05|2522.55|2522.05|2523.54|2523.18|2521.85|2521.55|874
1724929500000|2024-08-29 11:05:00|2522.56|2522.06|2522.64|2522.34|2522.77|2522.43|2521.97|2521.63|734
1724929800000|2024-08-29 11:10:00|2522.63|2522.33|2522.81|2522.51|2523.24|2522.87|2521.98|2521.68|648
1724930100000|2024-08-29 11:15:00|2522.8|2522.5|2522.47|2521.97|2522.89|2522.5|2522.12|2521.72|599
1724930400000|2024-08-29 11:20:00|2522.45|2521.95|2523.2|2522.9|2523.69|2523.29|2522.24|2521.86|558
1724930700000|2024-08-29 11:25:00|2523.21|2522.91|2522.77|2522.47|2523.54|2523.15|2522.47|2522.13|788
1724931000000|2024-08-29 11:30:00|2522.78|2522.48|2520.91|2520.41|2522.96|2522.58|2520.37|2519.98|863
1724931300000|2024-08-29 11:35:00|2520.87|2520.57|2520.9|2520.6|2521.85|2521.49|2520.59|2520.19|929
1724931600000|2024-08-29 11:40:00|2520.77|2520.47|2522.18|2521.68|2522.19|2521.79|2520.27|2519.85|755
1724931900000|2024-08-29 11:45:00|2522.17|2521.67|2521.92|2521.62|2522.52|2522.12|2521.45|2521.08|624
1724932200000|2024-08-29 11:50:00|2521.93|2521.63|2520.48|2520.18|2522.12|2521.74|2520.46|2520.16|619
1724932500000|2024-08-29 11:55:00|2520.46|2520.16|2520.15|2519.85|2520.59|2520.24|2519.27|2518.89|622
1724932800000|2024-08-29 12:00:00|2520.14|2519.84|2518.66|2518.16|2520.14|2519.84|2518.05|2517.7|829
1724933100000|2024-08-29 12:05:00|2518.56|2518.26|2518.43|2518.13|2518.94|2518.62|2517.34|2517.04|1061
1724933400000|2024-08-29 12:10:00|2518.36|2518.06|2517.06|2516.56|2518.48|2518.09|2516.75|2516.35|958
1724933700000|2024-08-29 12:15:00|2517.07|2516.57|2516.79|2516.49|2517.77|2517.36|2515.92|2515.56|832
1724934000000|2024-08-29 12:20:00|2516.8|2516.5|2515.57|2515.27|2517.26|2516.96|2515.55|2515.25|1061
1724934300000|2024-08-29 12:25:00|2515.65|2515.35|2516.68|2514.49|2517.19|2516.28|2514.87|2514.48|946
1724934600000|2024-08-29 12:30:00|2517.66|2514.54|2511.13|2510.63|2521.82|2516.82|2509.1|2508.6|1859
1724934900000|2024-08-29 12:35:00|2511.04|2510.54|2509.2|2508.9|2512.3|2511.93|2509.06|2508.76|1718
1724935200000|2024-08-29 12:40:00|2509.13|2508.83|2505.47|2504.97|2509.32|2508.93|2504.9|2504.56|1701
1724935500000|2024-08-29 12:45:00|2505.48|2504.98|2505.43|2505.13|2507.32|2507.02|2503.82|2503.44|1629
1724935800000|2024-08-29 12:50:00|2505.48|2505.18|2509.38|2509.08|2509.52|2509.18|2504.53|2504.22|1495
1724936100000|2024-08-29 12:55:00|2509.39|2509.09|2509.35|2509.05|2509.56|2509.19|2507.42|2507.12|1321
1724936400000|2024-08-29 13:00:00|2509.49|2509.19|2510.29|2509.99|2511.29|2510.94|2509.35|2509|1545
1724936700000|2024-08-29 13:05:00|2510.3|2510|2510.95|2510.65|2511.74|2511.42|2508.43|2508.12|1480
1724937000000|2024-08-29 13:10:00|2510.9|2510.6|2510.98|2510.68|2512.02|2511.72|2508.6|2508.3|1469
1724937300000|2024-08-29 13:15:00|2511|2510.7|2513.93|2513.63|2514.94|2514.44|2510.92|2510.62|1410
1724937600000|2024-08-29 13:20:00|2513.94|2513.64|2510.46|2510.16|2514.59|2514.25|2510.21|2509.86|1388
1724937900000|2024-08-29 13:25:00|2510.47|2510.17|2510.93|2510.63|2512.4|2512.1|2510.18|2509.84|1309
1724938200000|2024-08-29 13:30:00|2510.73|2510.43|2512.31|2511.81|2514.63|2514.33|2510.63|2510.24|1562
1724938500000|2024-08-29 13:35:00|2512.3|2511.8|2512.56|2512.26|2513.56|2513.26|2510.43|2510.13|1584
1724938800000|2024-08-29 13:40:00|2512.63|2512.33|2514.57|2514.27|2514.8|2514.48|2512.22|2511.87|1357
1724939100000|2024-08-29 13:45:00|2514.7|2514.4|2514.25|2513.95|2516.33|2515.93|2513.52|2513.08|1507
1724939400000|2024-08-29 13:50:00|2514.26|2513.96|2517.29|2516.99|2517.91|2517.6|2513.94|2513.64|1447
1724939700000|2024-08-29 13:55:00|2517.22|2516.92|2516.98|2516.48|2519.46|2519.14|2516.3|2516|1274
1724940000000|2024-08-29 14:00:00|2516.93|2516.43|2518.48|2518.18|2521.18|2520.83|2516.93|2516.43|1691
1724940300000|2024-08-29 14:05:00|2518.54|2518.24|2519.55|2519.25|2519.6|2519.28|2517.51|2517.09|1622
1724940600000|2024-08-29 14:10:00|2519.62|2519.32|2520.25|2519.95|2521.11|2520.76|2518.72|2518.32|1431
1724940900000|2024-08-29 14:15:00|2520.08|2519.78|2516.48|2516.18|2520.64|2520.34|2516.29|2515.95|1348
1724941200000|2024-08-29 14:20:00|2516.52|2516.22|2517.83|2517.33|2518|2517.7|2514.63|2514.33|1393
1724941500000|2024-08-29 14:25:00|2517.75|2517.45|2517.16|2516.86|2518.94|2518.64|2516.87|2516.5|1214
1724941800000|2024-08-29 14:30:00|2517.21|2516.91|2517.91|2517.61|2518.44|2518.09|2515.12|2514.76|1412
1724942100000|2024-08-29 14:35:00|2518.01|2517.51|2520.45|2520.15|2520.52|2520.16|2518.01|2517.51|1238
1724942400000|2024-08-29 14:40:00|2520.46|2520.16|2519.67|2519.37|2521.18|2520.88|2518.54|2518.22|1309
1724942700000|2024-08-29 14:45:00|2519.7|2519.4|2521.12|2520.82|2521.33|2520.98|2519.34|2519.04|1133
1724943000000|2024-08-29 14:50:00|2521.14|2520.84|2522.02|2521.72|2522.34|2522.04|2520.69|2520.39|1283
1724943300000|2024-08-29 14:55:00|2522.15|2521.85|2522.37|2522.07|2522.54|2522.24|2521.05|2520.75|1279
1724943600000|2024-08-29 15:00:00|2522.36|2522.06|2521.77|2521.47|2523.28|2522.98|2521.17|2520.81|1253
1724943900000|2024-08-29 15:05:00|2521.87|2521.57|2524.84|2524.54|2525.87|2525.57|2521.87|2521.57|1246
1724944200000|2024-08-29 15:10:00|2524.83|2524.53|2523.9|2523.6|2525.49|2525.19|2523.51|2523.2|1206
1724944500000|2024-08-29 15:15:00|2523.8|2523.5|2521.73|2521.23|2523.8|2523.5|2521.04|2520.74|1151
1724944800000|2024-08-29 15:20:00|2521.7|2521.2|2520.32|2520.02|2521.86|2521.49|2520.03|2519.67|1164
1724945100000|2024-08-29 15:25:00|2520.29|2519.99|2519.58|2519.08|2520.48|2520.18|2518.96|2518.57|1119
1724945400000|2024-08-29 15:30:00|2519.55|2519.05|2520.76|2520.46|2521.01|2520.71|2518.78|2518.39|1016
1724945700000|2024-08-29 15:35:00|2520.78|2520.48|2520.19|2519.69|2520.89|2520.59|2519.22|2518.92|861
1724946000000|2024-08-29 15:40:00|2520.16|2519.66|2522.32|2522.02|2522.39|2522.04|2520.06|2519.66|735
1724946300000|2024-08-29 15:45:00|2522.36|2522.06|2523.2|2522.9|2523.35|2523.01|2522|2521.68|811
1724946600000|2024-08-29 15:50:00|2523.26|2522.76|2522.42|2522.12|2523.49|2523.1|2522.34|2522.01|833
1724946900000|2024-08-29 15:55:00|2522.43|2522.13|2522.79|2522.49|2523.08|2522.78|2522.2|2521.9|748
1724947200000|2024-08-29 16:00:00|2522.87|2522.57|2522.19|2521.89|2523.23|2522.85|2521.56|2521.26|737
1724947500000|2024-08-29 16:05:00|2522.17|2521.87|2518.96|2518.66|2522.25|2521.95|2518.73|2518.35|777
1724947800000|2024-08-29 16:10:00|2518.95|2518.65|2521.17|2520.67|2521.52|2521.13|2517.65|2517.34|998
1724948100000|2024-08-29 16:15:00|2521.18|2520.68|2522.78|2522.48|2523.43|2523.08|2520.87|2520.48|842
1724948400000|2024-08-29 16:20:00|2522.91|2522.41|2523.18|2522.88|2523.54|2523.14|2522.41|2522.02|810
1724948700000|2024-08-29 16:25:00|2523.14|2522.84|2524.19|2523.89|2524.31|2524.01|2522.63|2522.33|679
1724949000000|2024-08-29 16:30:00|2524.2|2523.9|2522.73|2522.43|2524.21|2523.91|2522.66|2522.26|890
1724949300000|2024-08-29 16:35:00|2522.74|2522.44|2523.15|2522.85|2523.68|2523.36|2522.52|2522.15|729
1724949600000|2024-08-29 16:40:00|2523.16|2522.86|2523.41|2523.11|2523.85|2523.49|2522.85|2522.49|582
1724949900000|2024-08-29 16:45:00|2523.39|2523.09|2524.39|2523.89|2524.74|2524.34|2523.11|2522.81|658
1724950200000|2024-08-29 16:50:00|2524.43|2523.93|2525.54|2525.24|2525.75|2525.42|2524.19|2523.89|842
1724950500000|2024-08-29 16:55:00|2525.66|2525.16|2525.49|2525.19|2527.03|2526.63|2525.36|2525.01|812
1724950800000|2024-08-29 17:00:00|2525.5|2525.2|2526.77|2526.47|2526.9|2526.51|2525.48|2525.14|992
1724951100000|2024-08-29 17:05:00|2526.9|2526.4|2526.69|2526.19|2527.64|2527.32|2526.27|2525.89|724
1724951400000|2024-08-29 17:10:00|2526.68|2526.18|2526.44|2526.14|2527.24|2526.85|2526.08|2525.71|754
1724951700000|2024-08-29 17:15:00|2526.42|2526.12|2526.85|2526.55|2526.93|2526.58|2526.1|2525.73|634
1724952000000|2024-08-29 17:20:00|2526.84|2526.54|2528.15|2527.85|2528.36|2528|2526.84|2526.54|749
1724952300000|2024-08-29 17:25:00|2528.17|2527.87|2527.1|2526.8|2528.89|2528.59|2526.55|2526.17|972
1724952600000|2024-08-29 17:30:00|2527.09|2526.79|2527.97|2527.67|2528.14|2527.81|2526.9|2526.6|661
1724952900000|2024-08-29 17:35:00|2527.99|2527.69|2527.08|2526.58|2528.06|2527.7|2526.67|2526.17|545
1724953200000|2024-08-29 17:40:00|2527.06|2526.56|2525.89|2525.39|2527.19|2526.79|2525.71|2525.3|691
1724953500000|2024-08-29 17:45:00|2525.88|2525.38|2524.54|2524.24|2525.89|2525.39|2523.74|2523.36|806
1724953800000|2024-08-29 17:50:00|2524.55|2524.25|2525.34|2525.04|2525.6|2525.2|2524.02|2523.72|562
1724954100000|2024-08-29 17:55:00|2525.33|2525.03|2526.04|2525.74|2526.42|2526.12|2525.1|2524.8|628
1724954400000|2024-08-29 18:00:00|2526.05|2525.75|2525.67|2525.37|2526.35|2525.99|2524.55|2524.24|749
1724954700000|2024-08-29 18:05:00|2525.68|2525.38|2526.35|2526.05|2526.58|2526.21|2525.13|2524.83|484
1724955000000|2024-08-29 18:10:00|2526.34|2526.04|2525.42|2525.12|2526.4|2526.1|2524.95|2524.65|532
1724955300000|2024-08-29 18:15:00|2525.43|2525.13|2525.2|2524.9|2526.16|2525.86|2525.03|2524.65|549
1724955600000|2024-08-29 18:20:00|2525.19|2524.89|2525.29|2524.99|2525.63|2525.33|2524.78|2524.48|496
1724955900000|2024-08-29 18:25:00|2525.25|2524.95|2525.19|2524.89|2525.73|2525.43|2524.37|2524.04|697
1724956200000|2024-08-29 18:30:00|2525.18|2524.88|2524.65|2524.35|2525.32|2525.02|2524.51|2524.14|730
1724956500000|2024-08-29 18:35:00|2524.66|2524.36|2523.34|2523.04|2526.57|2526.27|2522.54|2522.24|888
1724956800000|2024-08-29 18:40:00|2523.28|2522.98|2523.7|2523.2|2524.31|2523.91|2522.57|2522.19|876
1724957100000|2024-08-29 18:45:00|2523.66|2523.36|2522.88|2522.58|2523.73|2523.43|2522.69|2522.32|800
1724957400000|2024-08-29 18:50:00|2522.89|2522.59|2522.5|2522.2|2522.91|2522.59|2521.27|2520.87|796
1724957700000|2024-08-29 18:55:00|2522.49|2522.19|2523.3|2523|2523.66|2523.36|2522.47|2522.09|841
1724958000000|2024-08-29 19:00:00|2523.31|2523.01|2523.29|2522.99|2523.57|2523.16|2522.47|2522.16|743
1724958300000|2024-08-29 19:05:00|2523.28|2522.98|2523.77|2523.47|2523.96|2523.6|2522.86|2522.56|641
1724958600000|2024-08-29 19:10:00|2523.79|2523.49|2524.72|2524.42|2524.91|2524.61|2523.71|2523.37|541
1724958900000|2024-08-29 19:15:00|2524.71|2524.41|2523.91|2523.61|2525.09|2524.75|2523.45|2523.08|614
1724959200000|2024-08-29 19:20:00|2523.95|2523.65|2523.11|2522.81|2524.35|2523.99|2522.66|2522.35|666
1724959500000|2024-08-29 19:25:00|2523.1|2522.8|2523.18|2522.88|2523.66|2523.36|2523.03|2522.7|651
1724959800000|2024-08-29 19:30:00|2523.16|2522.86|2523.59|2523.29|2524.17|2523.87|2523.04|2522.74|633
1724960100000|2024-08-29 19:35:00|2523.58|2523.28|2523.12|2522.82|2523.73|2523.43|2522.89|2522.59|656
1724960400000|2024-08-29 19:40:00|2523.11|2522.81|2522.68|2522.18|2523.34|2523.04|2522.33|2521.94|502
1724960700000|2024-08-29 19:45:00|2522.67|2522.17|2521.59|2521.29|2522.7|2522.4|2521.41|2521.08|447
1724961000000|2024-08-29 19:50:00|2521.57|2521.27|2521.72|2521.42|2522.51|2522.15|2521.52|2521.22|583
1724961300000|2024-08-29 19:55:00|2521.7|2521.4|2521.38|2521.08|2522.01|2521.65|2521.11|2520.8|632
1724961600000|2024-08-29 20:00:00|2521.58|2521.28|2522.17|2521.87|2522.39|2522.07|2521.58|2521.26|359
1724961900000|2024-08-29 20:05:00|2522.18|2521.88|2522.05|2521.75|2522.51|2522.21|2522|2521.7|245
1724962200000|2024-08-29 20:10:00|2522.04|2521.74|2522.05|2521.75|2522.48|2522.18|2521.77|2521.36|253
1724962500000|2024-08-29 20:15:00|2522.04|2521.74|2521.3|2521|2522.15|2521.85|2520.88|2520.58|258
1724962800000|2024-08-29 20:20:00|2521.26|2520.96|2521.41|2521.11|2521.76|2521.46|2521.15|2520.85|275
1724963100000|2024-08-29 20:25:00|2521.16|2520.86|2521.53|2521.23|2521.89|2521.53|2521.13|2520.83|217
1724963400000|2024-08-29 20:30:00|2521.54|2521.24|2521.75|2521.25|2521.82|2521.41|2521.02|2520.69|289
1724963700000|2024-08-29 20:35:00|2521.78|2521.28|2522.31|2521.81|2522.33|2521.88|2521.26|2520.89|266
1724964000000|2024-08-29 20:40:00|2522.35|2521.85|2522.09|2521.79|2522.35|2521.94|2521.82|2521.45|189
1724964300000|2024-08-29 20:45:00|2522.1|2521.8|2521.52|2521.02|2522.46|2522.06|2521.42|2521.01|194
1724964600000|2024-08-29 20:50:00|2521.53|2521.03|2522.11|2521.61|2522.12|2521.76|2521.23|2520.84|205
1724964900000|2024-08-29 20:55:00|2522.1|2521.6|2521.76|2521.26|2522.41|2521.61|2521.26|2520.24|249
1724968800000|2024-08-29 22:00:00|2521.12|2520.62|2521.01|2520.71|2521.65|2521.15|2520.93|2520.43|74
1724969100000|2024-08-29 22:05:00|2520.96|2520.66|2521.44|2521.14|2521.59|2521.29|2520.84|2520.51|37
1724969400000|2024-08-29 22:10:00|2521.39|2521.09|2521.4|2520.9|2521.48|2521.13|2521.1|2520.65|62
1724969700000|2024-08-29 22:15:00|2521.32|2520.82|2521.49|2520.99|2521.82|2521.43|2521.22|2520.74|136
1724970000000|2024-08-29 22:20:00|2521.68|2521.18|2521.92|2521.62|2522.13|2521.78|2521.37|2520.87|262
1724970300000|2024-08-29 22:25:00|2521.95|2521.45|2522.04|2521.54|2522.13|2521.78|2521.64|2521.19|153
1724970600000|2024-08-29 22:30:00|2522.08|2521.58|2521.43|2521.13|2522.1|2521.68|2521.39|2520.99|152
1724970900000|2024-08-29 22:35:00|2521.53|2521.03|2521.42|2520.92|2521.8|2521.33|2521.42|2520.92|131
1724971200000|2024-08-29 22:40:00|2521.44|2520.94|2521.4|2520.9|2521.6|2521.18|2521.2|2520.82|117
1724971500000|2024-08-29 22:45:00|2521.43|2520.93|2521.31|2521.01|2521.53|2521.12|2521.19|2520.87|136
1724971800000|2024-08-29 22:50:00|2521.43|2520.93|2521.15|2520.85|2521.43|2521.04|2521.07|2520.73|109
1724972100000|2024-08-29 22:55:00|2521.12|2520.82|2521.31|2520.81|2521.44|2521.04|2521.09|2520.72|110
1724972400000|2024-08-29 23:00:00|2521.32|2520.82|2520.47|2520.17|2521.32|2520.88|2520.4|2520.02|185
1724972700000|2024-08-29 23:05:00|2520.55|2520.05|2520.73|2520.23|2520.79|2520.39|2520.42|2520.01|87
1724973000000|2024-08-29 23:10:00|2520.72|2520.22|2520.53|2520.23|2520.75|2520.29|2520.4|2519.96|131
1724973300000|2024-08-29 23:15:00|2520.61|2520.11|2520.13|2519.63|2520.63|2520.23|2519.96|2519.6|195
1724973600000|2024-08-29 23:20:00|2520.14|2519.64|2520.8|2520.3|2521.12|2520.73|2520.02|2519.62|184
1724973900000|2024-08-29 23:25:00|2520.78|2520.28|2520.2|2519.7|2520.78|2520.38|2520.18|2519.68|139
1724974200000|2024-08-29 23:30:00|2520.23|2519.73|2520.1|2519.6|2520.39|2519.9|2519.98|2519.58|164
1724974500000|2024-08-29 23:35:00|2520.11|2519.61|2519.55|2519.25|2520.12|2519.71|2519.51|2519.13|266
1724974800000|2024-08-29 23:40:00|2519.57|2519.27|2519.24|2518.94|2519.67|2519.3|2519.12|2518.73|196
1724975100000|2024-08-29 23:45:00|2519.35|2518.85|2519.74|2519.24|2519.97|2519.47|2519.3|2518.85|152
1724975400000|2024-08-29 23:50:00|2519.8|2519.3|2519.75|2519.45|2520.25|2519.81|2519.48|2519.14|272
1724975700000|2024-08-29 23:55:00|2519.74|2519.44|2519.91|2519.41|2520.1|2519.71|2519.47|2519.09|581
1724976000000|2024-08-30 00:00:00|2519.92|2519.42|2518.89|2518.39|2519.92|2519.56|2518.49|2518.11|642
1724976300000|2024-08-30 00:05:00|2518.88|2518.38|2519.04|2518.54|2519.57|2519.16|2518.68|2518.25|574
1724976600000|2024-08-30 00:10:00|2519.02|2518.52|2518.87|2518.37|2519.1|2518.61|2518.38|2518.01|368
1724976900000|2024-08-30 00:15:00|2518.86|2518.36|2518.77|2518.27|2519.01|2518.64|2518.48|2518.04|308
1724977200000|2024-08-30 00:20:00|2518.75|2518.25|2519.11|2518.81|2519.54|2519.14|2518.7|2518.2|240
1724977500000|2024-08-30 00:25:00|2519.12|2518.82|2519.23|2518.73|2519.43|2519.08|2518.95|2518.57|376
1724977800000|2024-08-30 00:30:00|2519.22|2518.72|2518.66|2518.36|2519.47|2519.17|2518.43|2518.07|483
1724978100000|2024-08-30 00:35:00|2518.68|2518.38|2518.58|2518.28|2519|2518.68|2518.31|2517.94|374
1724978400000|2024-08-30 00:40:00|2518.49|2518.19|2518.18|2517.68|2518.7|2518.31|2517.51|2517.08|372
1724978700000|2024-08-30 00:45:00|2518.19|2517.69|2517.9|2517.4|2518.29|2517.89|2517.62|2517.21|307
1724979000000|2024-08-30 00:50:00|2517.89|2517.39|2517.58|2517.28|2517.89|2517.43|2516.96|2516.59|509
1724979300000|2024-08-30 00:55:00|2517.6|2517.3|2518.06|2517.56|2518.19|2517.84|2517.28|2516.92|559
1724979600000|2024-08-30 01:00:00|2518.07|2517.57|2517.86|2517.56|2518.4|2518.05|2517.3|2516.88|825
1724979900000|2024-08-30 01:05:00|2517.87|2517.57|2516.07|2515.57|2517.89|2517.57|2515.77|2515.31|714
1724980200000|2024-08-30 01:10:00|2516.08|2515.58|2515.84|2515.54|2516.48|2516.13|2515.38|2514.98|702
1724980500000|2024-08-30 01:15:00|2515.82|2515.52|2517.53|2517.23|2518.03|2517.7|2515.51|2515.17|763
1724980800000|2024-08-30 01:20:00|2517.52|2517.22|2518.22|2517.92|2518.7|2518.38|2517.39|2516.99|640
1724981100000|2024-08-30 01:25:00|2518.21|2517.91|2518.91|2518.61|2519.56|2519.24|2518.18|2517.78|557
1724981400000|2024-08-30 01:30:00|2518.9|2518.6|2518.71|2518.41|2520.03|2519.65|2518.61|2518.27|1017
1724981700000|2024-08-30 01:35:00|2518.73|2518.43|2519.77|2519.47|2520.09|2519.65|2518.08|2517.73|902
1724982000000|2024-08-30 01:40:00|2519.73|2519.43|2517.76|2517.26|2520.3|2520|2517.53|2517.13|864
1724982300000|2024-08-30 01:45:00|2517.72|2517.22|2516.05|2515.75|2517.75|2517.29|2515.73|2515.43|774
1724982600000|2024-08-30 01:50:00|2516.03|2515.73|2515.17|2514.87|2516.2|2515.9|2514.81|2514.49|840
1724982900000|2024-08-30 01:55:00|2515.1|2514.8|2516.37|2515.87|2516.38|2515.96|2514.65|2514.32|855
1724983200000|2024-08-30 02:00:00|2516.39|2515.89|2516.55|2516.25|2516.84|2516.52|2515.49|2515.1|546
1724983500000|2024-08-30 02:05:00|2516.57|2516.27|2515.73|2515.43|2516.79|2516.35|2515.2|2514.83|617
1724983800000|2024-08-30 02:10:00|2515.64|2515.34|2514.92|2514.62|2515.95|2515.57|2514.4|2514.07|737
1724984100000|2024-08-30 02:15:00|2514.91|2514.61|2515.62|2515.32|2515.76|2515.38|2514.89|2514.5|356
1724984400000|2024-08-30 02:20:00|2515.6|2515.3|2516.56|2516.26|2516.69|2516.31|2514.67|2514.37|547
1724984700000|2024-08-30 02:25:00|2516.57|2516.27|2516.08|2515.78|2516.73|2516.37|2516.04|2515.67|375
1724985000000|2024-08-30 02:30:00|2516.18|2515.68|2516.51|2516.21|2516.66|2516.36|2515.62|2515.24|655
1724985300000|2024-08-30 02:35:00|2516.53|2516.23|2517.2|2516.7|2517.51|2517.16|2516.03|2515.61|513
1724985600000|2024-08-30 02:40:00|2517.19|2516.69|2517.03|2516.73|2518.1|2517.8|2516.03|2515.73|814
1724985900000|2024-08-30 02:45:00|2517.1|2516.8|2516.78|2516.48|2517.27|2516.97|2516.47|2516.13|611
1724986200000|2024-08-30 02:50:00|2516.79|2516.49|2515.87|2515.57|2516.94|2516.54|2515.31|2515.01|526
1724986500000|2024-08-30 02:55:00|2515.77|2515.47|2516.3|2516|2516.98|2516.68|2515.77|2515.47|654
1724986800000|2024-08-30 03:00:00|2516.29|2515.99|2516.88|2516.58|2517.14|2516.78|2515.7|2515.3|620
1724987100000|2024-08-30 03:05:00|2517.03|2516.53|2516.19|2515.69|2517.31|2516.96|2516.07|2515.69|492
1724987400000|2024-08-30 03:10:00|2516.11|2515.81|2514.9|2514.6|2516.29|2515.89|2514.71|2514.37|679
1724987700000|2024-08-30 03:15:00|2514.92|2514.62|2515.11|2514.81|2515.24|2514.86|2514.43|2514.09|646
1724988000000|2024-08-30 03:20:00|2515.21|2514.71|2514.8|2514.5|2515.22|2514.92|2514.67|2514.37|548
1724988300000|2024-08-30 03:25:00|2514.81|2514.51|2514.38|2514.08|2514.9|2514.6|2514.16|2513.86|593
1724988600000|2024-08-30 03:30:00|2514.4|2514.1|2514.6|2514.3|2514.89|2514.59|2514.25|2513.89|430
1724988900000|2024-08-30 03:35:00|2514.62|2514.32|2513.39|2513.09|2514.76|2514.37|2513.26|2512.89|349
1724989200000|2024-08-30 03:40:00|2513.36|2513.06|2513.32|2513.02|2513.38|2513.08|2512.48|2512.13|474
1724989500000|2024-08-30 03:45:00|2513.31|2513.01|2513.09|2512.79|2513.58|2513.28|2512.85|2512.51|349
1724989800000|2024-08-30 03:50:00|2513.1|2512.8|2514.02|2513.72|2514.12|2513.82|2512.99|2512.69|544
1724990100000|2024-08-30 03:55:00|2514.03|2513.73|2513.84|2513.34|2514.22|2513.89|2513.3|2512.98|322
1724990400000|2024-08-30 04:00:00|2513.66|2513.36|2512.56|2512.26|2513.73|2513.42|2512.4|2512.06|418
1724990700000|2024-08-30 04:05:00|2512.49|2512.19|2513.66|2513.16|2513.66|2513.28|2512.49|2512.19|591
1724991000000|2024-08-30 04:10:00|2513.62|2513.12|2513.8|2513.5|2514.79|2514.46|2513.43|2513.06|537
1724991300000|2024-08-30 04:15:00|2513.9|2513.4|2513.7|2513.4|2514.04|2513.74|2513.32|2512.86|339
1724991600000|2024-08-30 04:20:00|2513.71|2513.41|2514.33|2514.03|2514.39|2514.03|2513.65|2513.25|356
1724991900000|2024-08-30 04:25:00|2514.36|2514.06|2514.73|2514.43|2514.89|2514.51|2514.18|2513.88|448
1724992200000|2024-08-30 04:30:00|2514.62|2514.32|2514.18|2513.88|2514.86|2514.48|2513.93|2513.53|332
1724992500000|2024-08-30 04:35:00|2514.28|2513.78|2514.47|2513.97|2514.58|2514.14|2514.03|2513.63|298
1724992800000|2024-08-30 04:40:00|2514.42|2513.92|2513.49|2513.19|2514.44|2514.13|2513.31|2512.93|317
1724993100000|2024-08-30 04:45:00|2513.58|2513.28|2513.96|2513.46|2514.16|2513.68|2513.47|2513.11|286
1724993400000|2024-08-30 04:50:00|2513.92|2513.42|2513.53|2513.23|2514.19|2513.8|2513.53|2513.19|290
1724993700000|2024-08-30 04:55:00|2513.65|2513.35|2513.54|2513.24|2514|2513.56|2513.32|2512.96|299
1724994000000|2024-08-30 05:00:00|2513.55|2513.25|2513.83|2513.53|2514.37|2513.96|2513.23|2512.9|459
1724994300000|2024-08-30 05:05:00|2513.68|2513.38|2514.57|2514.27|2514.81|2514.43|2513.58|2513.23|380
1724994600000|2024-08-30 05:10:00|2514.55|2514.25|2514.26|2513.76|2514.66|2514.29|2513.87|2513.57|395
1724994900000|2024-08-30 05:15:00|2514.3|2513.8|2514.37|2514.07|2514.84|2514.47|2513.97|2513.56|364
1724995200000|2024-08-30 05:20:00|2514.39|2514.09|2514.04|2513.74|2514.85|2514.49|2513.87|2513.57|315
1724995500000|2024-08-30 05:25:00|2514.05|2513.75|2513.84|2513.54|2514.09|2513.79|2513.59|2513.29|346
1724995800000|2024-08-30 05:30:00|2513.95|2513.65|2515.45|2515.15|2515.66|2515.3|2513.78|2513.48|810
1724996100000|2024-08-30 05:35:00|2515.48|2515.18|2515.61|2515.31|2516.56|2516.26|2515.26|2514.8|852
1724996400000|2024-08-30 05:40:00|2515.63|2515.33|2514.15|2513.65|2515.73|2515.34|2513.79|2513.47|818
1724996700000|2024-08-30 05:45:00|2514.07|2513.77|2513.7|2513.2|2514.72|2514.33|2512.76|2512.43|811
1724997000000|2024-08-30 05:50:00|2513.77|2513.27|2514.39|2513.89|2514.5|2514.12|2513.57|2513.18|643
1724997300000|2024-08-30 05:55:00|2514.37|2513.87|2514.07|2513.77|2515.21|2514.91|2513.97|2513.64|885
1724997600000|2024-08-30 06:00:00|2514.06|2513.76|2513.87|2513.57|2514.12|2513.79|2513.33|2512.93|845
1724997900000|2024-08-30 06:05:00|2513.89|2513.59|2515.68|2515.38|2515.76|2515.4|2513.8|2513.5|1047
1724998200000|2024-08-30 06:10:00|2515.79|2515.29|2515.94|2515.44|2516.27|2515.97|2515.01|2514.62|745
1724998500000|2024-08-30 06:15:00|2515.98|2515.48|2516.61|2516.31|2517.35|2516.97|2515.92|2515.48|797
1724998800000|2024-08-30 06:20:00|2516.62|2516.32|2519.04|2518.74|2519.65|2519.31|2516.4|2516.05|938
1724999100000|2024-08-30 06:25:00|2519.09|2518.79|2522.82|2522.32|2524.18|2523.88|2519.09|2518.79|1293
1724999400000|2024-08-30 06:30:00|2522.78|2522.28|2521.82|2521.32|2523.02|2522.69|2521.58|2521.28|1039
1724999700000|2024-08-30 06:35:00|2521.69|2521.39|2521.99|2521.49|2522.1|2521.73|2519.13|2518.75|1203
1725000000000|2024-08-30 06:40:00|2521.82|2521.52|2520.72|2520.42|2522.14|2521.8|2520.63|2520.16|952
1725000300000|2024-08-30 06:45:00|2520.55|2520.25|2518.89|2518.39|2520.7|2520.37|2517.66|2517.36|1065
1725000600000|2024-08-30 06:50:00|2518.91|2518.41|2518.42|2517.92|2519.01|2518.68|2517.62|2517.32|1123
1725000900000|2024-08-30 06:55:00|2518.27|2517.97|2518.12|2517.62|2519.56|2519.26|2517.66|2517.34|1030
1725001200000|2024-08-30 07:00:00|2518.11|2517.61|2519.38|2519.08|2520.18|2519.84|2517.75|2517.4|710
1725001500000|2024-08-30 07:05:00|2519.43|2519.13|2520.13|2519.83|2521.62|2521.32|2519.41|2519.02|727
1725001800000|2024-08-30 07:10:00|2520.11|2519.81|2520.4|2519.9|2520.9|2520.56|2519.2|2518.9|654
1725002100000|2024-08-30 07:15:00|2520.3|2520|2520.12|2519.62|2521.2|2520.85|2519.8|2519.44|779
1725002400000|2024-08-30 07:20:00|2519.97|2519.67|2519.71|2519.21|2520.31|2519.98|2519.5|2519.11|580
1725002700000|2024-08-30 07:25:00|2519.68|2519.18|2520.12|2519.82|2520.26|2519.92|2519.17|2518.87|589
1725003000000|2024-08-30 07:30:00|2520.13|2519.83|2520.02|2519.72|2521.14|2520.84|2519.82|2519.42|741
1725003300000|2024-08-30 07:35:00|2520|2519.7|2521.23|2520.93|2521.49|2521.19|2518.77|2518.46|940
1725003600000|2024-08-30 07:40:00|2521.22|2520.92|2520.04|2519.74|2521.38|2521.08|2519.9|2519.53|743
1725003900000|2024-08-30 07:45:00|2520|2519.7|2520.66|2520.36|2521.19|2520.89|2519.89|2519.59|683
1725004200000|2024-08-30 07:50:00|2520.67|2520.37|2520.46|2520.16|2521.21|2520.91|2520.39|2520.02|408
1725004500000|2024-08-30 07:55:00|2520.55|2520.05|2519.58|2519.28|2521.02|2520.7|2519.57|2519.21|424
1725004800000|2024-08-30 08:00:00|2519.57|2519.27|2521.15|2520.85|2521.33|2520.94|2519.11|2518.75|603
1725005100000|2024-08-30 08:05:00|2521.14|2520.84|2522.34|2522.04|2522.96|2522.63|2521.14|2520.73|734
1725005400000|2024-08-30 08:10:00|2522.35|2522.05|2523.86|2523.56|2524.02|2523.72|2522.35|2521.99|708
1725005700000|2024-08-30 08:15:00|2523.87|2523.57|2523.98|2523.68|2524.43|2524.07|2523.65|2523.29|602
1725006000000|2024-08-30 08:20:00|2524.01|2523.71|2525.37|2525.07|2525.97|2525.6|2523.72|2523.34|794
1725006300000|2024-08-30 08:25:00|2525.39|2525.09|2525.91|2525.61|2526.36|2526.05|2525.35|2525.05|757
1725006600000|2024-08-30 08:30:00|2525.9|2525.6|2526.32|2526.02|2526.51|2526.14|2525.54|2525.2|588
1725006900000|2024-08-30 08:35:00|2526.31|2526.01|2524.64|2524.14|2527.06|2526.64|2524.53|2524.12|601
1725007200000|2024-08-30 08:40:00|2524.65|2524.15|2523.92|2523.62|2525.47|2525.14|2523.92|2523.59|597
1725007500000|2024-08-30 08:45:00|2524|2523.5|2524.55|2524.25|2525.04|2524.68|2523.57|2523.15|673
1725007800000|2024-08-30 08:50:00|2524.56|2524.26|2524.31|2523.81|2525.13|2524.75|2523.79|2523.41|481
1725008100000|2024-08-30 08:55:00|2524.16|2523.86|2523.2|2522.9|2524.19|2523.89|2522.31|2522.01|633
1725008400000|2024-08-30 09:00:00|2523.17|2522.87|2523.98|2523.68|2524.31|2524.01|2522.89|2522.53|628
1725008700000|2024-08-30 09:05:00|2523.95|2523.65|2524.15|2523.85|2524.43|2524.11|2523.11|2522.71|455
1724623200000|2024-08-25 22:00:00|2512.43|2511.93|2512.3|2511.8|2512.65|2512.15|2511.73|2511.23|140
1724623500000|2024-08-25 22:05:00|2512.35|2511.85|2514.65|2514.15|2514.79|2514.39|2511.95|2511.45|167
1724623800000|2024-08-25 22:10:00|2514.5|2514.2|2514.65|2514.15|2514.94|2514.44|2514.21|2513.72|113
1724624100000|2024-08-25 22:15:00|2514.59|2514.09|2513.7|2513.2|2514.63|2514.25|2513.7|2513.2|74
1724624400000|2024-08-25 22:20:00|2513.56|2513.06|2512.83|2512.33|2513.56|2513.06|2512.63|2512.13|46
1724624700000|2024-08-25 22:25:00|2512.94|2512.44|2512.6|2512.1|2513.38|2512.93|2512.55|2512.05|85
1724625000000|2024-08-25 22:30:00|2512.65|2512.15|2511.6|2511.1|2512.95|2512.45|2511.25|2510.75|89
1724625300000|2024-08-25 22:35:00|2511.7|2511.2|2512.5|2512|2512.69|2512.23|2511.59|2511.1|166
1724625600000|2024-08-25 22:40:00|2512.55|2512.05|2513.16|2512.86|2513.53|2513.23|2512.32|2511.82|133
1724625900000|2024-08-25 22:45:00|2513.15|2512.85|2513.68|2513.18|2513.78|2513.31|2512.95|2512.65|78
1724626200000|2024-08-25 22:50:00|2513.58|2513.08|2512.48|2511.98|2513.58|2513.23|2512.38|2511.93|80
1724626500000|2024-08-25 22:55:00|2512.58|2512.08|2513.25|2512.75|2513.6|2513.1|2512.43|2511.98|53
1724626800000|2024-08-25 23:00:00|2513.3|2512.8|2514.11|2513.61|2514.42|2513.92|2513.2|2512.7|116
1724627100000|2024-08-25 23:05:00|2514.02|2513.52|2515.89|2515.59|2516.06|2515.67|2514|2513.52|176
1724627400000|2024-08-25 23:10:00|2515.86|2515.56|2515.23|2514.93|2515.9|2515.56|2515.12|2514.66|159
1724627700000|2024-08-25 23:15:00|2515.28|2514.78|2516.54|2516.24|2516.9|2516.46|2514.63|2514.2|137
1724628000000|2024-08-25 23:20:00|2516.59|2516.09|2516.7|2516.2|2516.9|2516.5|2515.9|2515.55|142
1724628300000|2024-08-25 23:25:00|2516.41|2516.11|2516.1|2515.6|2516.51|2516.11|2515.62|2515.26|129
1724628600000|2024-08-25 23:30:00|2516.04|2515.74|2515.8|2515.5|2516.21|2515.74|2515.23|2514.81|78
1724628900000|2024-08-25 23:35:00|2515.82|2515.52|2515.32|2515.02|2516.07|2515.62|2515.22|2514.92|93
1724629200000|2024-08-25 23:40:00|2515.27|2514.97|2514.71|2514.21|2515.38|2515.02|2514.07|2513.71|220
1724629500000|2024-08-25 23:45:00|2514.68|2514.38|2514.76|2514.26|2515.34|2514.94|2514.63|2514.24|138
1724629800000|2024-08-25 23:50:00|2514.43|2514.13|2514.53|2514.03|2514.79|2514.37|2514.07|2513.67|147
1724630100000|2024-08-25 23:55:00|2514.52|2514.02|2516.25|2515.75|2516.25|2515.91|2514.44|2514|181
1724630400000|2024-08-26 00:00:00|2516.12|2515.82|2515.44|2515.14|2516.34|2516.01|2515.33|2514.96|263
1724630700000|2024-08-26 00:05:00|2515.46|2515.16|2515.72|2515.42|2516.17|2515.82|2515.04|2514.67|450
1724631000000|2024-08-26 00:10:00|2515.6|2515.3|2515.13|2514.63|2516.32|2515.93|2514.44|2514.11|385
1724631300000|2024-08-26 00:15:00|2515.11|2514.61|2515.24|2514.74|2515.33|2514.93|2514.26|2513.95|529
1724631600000|2024-08-26 00:20:00|2515.23|2514.73|2515.85|2515.35|2515.95|2515.57|2514.7|2514.31|375
1724631900000|2024-08-26 00:25:00|2515.81|2515.51|2516.26|2515.96|2516.71|2516.33|2515.68|2515.35|474
1724632200000|2024-08-26 00:30:00|2516.28|2515.98|2516.81|2516.31|2517.14|2516.84|2516.28|2515.88|584
1724632500000|2024-08-26 00:35:00|2516.8|2516.3|2515.6|2515.3|2516.94|2516.5|2515.47|2515.1|501
1724632800000|2024-08-26 00:40:00|2515.61|2515.31|2515.49|2515.19|2515.75|2515.37|2514.89|2514.49|515
1724633100000|2024-08-26 00:45:00|2515.53|2515.23|2512.82|2512.32|2515.7|2515.31|2512.73|2512.31|597
1724633400000|2024-08-26 00:50:00|2512.77|2512.47|2513.77|2513.47|2515.08|2514.69|2512.77|2512.47|706
1724633700000|2024-08-26 00:55:00|2513.9|2513.4|2514.01|2513.51|2514.25|2513.9|2513.57|2513.15|725
1724634000000|2024-08-26 01:00:00|2513.99|2513.49|2513.91|2513.61|2515.1|2514.75|2513.23|2512.93|1138
1724634300000|2024-08-26 01:05:00|2513.87|2513.57|2514.41|2514.11|2515.68|2515.38|2513.87|2513.56|735
1724634600000|2024-08-26 01:10:00|2514.47|2514.17|2513.91|2513.41|2515.12|2514.72|2512.73|2512.33|821
1724634900000|2024-08-26 01:15:00|2513.97|2513.67|2514.96|2514.66|2515.11|2514.8|2513.97|2513.67|580
1724635200000|2024-08-26 01:20:00|2514.91|2514.61|2515.27|2514.97|2515.63|2515.33|2514.18|2513.88|508
1724635500000|2024-08-26 01:25:00|2515.34|2514.84|2514.92|2514.62|2515.64|2515.3|2514.29|2513.8|562
1724635800000|2024-08-26 01:30:00|2514.95|2514.65|2513.67|2513.17|2515.09|2514.79|2513.41|2513.02|781
1724636100000|2024-08-26 01:35:00|2513.66|2513.16|2512.21|2511.91|2513.96|2513.6|2511.9|2511.5|835
1724636400000|2024-08-26 01:40:00|2512.2|2511.9|2512.03|2511.73|2512.49|2512.09|2510.79|2510.49|662
1724636700000|2024-08-26 01:45:00|2512.13|2511.63|2513.68|2513.38|2514.25|2513.87|2511.68|2511.35|684
1724637000000|2024-08-26 01:50:00|2513.67|2513.37|2513.44|2513.14|2514.1|2513.72|2512.93|2512.55|566
1724637300000|2024-08-26 01:55:00|2513.51|2513.01|2513.59|2513.29|2513.86|2513.56|2512.76|2512.45|549
1724637600000|2024-08-26 02:00:00|2513.5|2513.2|2514.59|2514.09|2515.17|2514.87|2513.11|2512.71|444
1724637900000|2024-08-26 02:05:00|2514.58|2514.08|2514.8|2514.5|2515.2|2514.8|2513.72|2513.23|461
1724638200000|2024-08-26 02:10:00|2514.78|2514.48|2514.92|2514.62|2515.24|2514.88|2514.41|2514.03|428
1724638500000|2024-08-26 02:15:00|2514.87|2514.57|2514.94|2514.44|2515.56|2515.26|2514.84|2514.41|334
1724638800000|2024-08-26 02:20:00|2514.85|2514.55|2514.47|2513.97|2515.36|2514.93|2514.37|2513.94|250
1724639100000|2024-08-26 02:25:00|2514.32|2514.02|2515.09|2514.79|2515.45|2515.1|2514.2|2513.9|442
1724639400000|2024-08-26 02:30:00|2515.14|2514.64|2513.96|2513.66|2515.14|2514.72|2513.94|2513.58|498
1724639700000|2024-08-26 02:35:00|2514|2513.7|2513.8|2513.3|2514|2513.7|2513.08|2512.71|507
1724640000000|2024-08-26 02:40:00|2513.81|2513.31|2513.36|2512.86|2513.81|2513.43|2513.03|2512.64|472
1724640300000|2024-08-26 02:45:00|2513.33|2512.83|2513.4|2513.1|2513.56|2513.23|2512.81|2512.44|450
1724640600000|2024-08-26 02:50:00|2513.39|2513.09|2513.05|2512.75|2513.84|2513.54|2512.92|2512.56|452
1724640900000|2024-08-26 02:55:00|2513.09|2512.79|2512.15|2511.85|2513.1|2512.8|2512.02|2511.7|497
1724641200000|2024-08-26 03:00:00|2512.23|2511.93|2512.6|2512.3|2513.22|2512.84|2511.92|2511.62|422
1724641500000|2024-08-26 03:05:00|2512.67|2512.37|2511.85|2511.35|2513.16|2512.73|2511.62|2511.18|421
1724641800000|2024-08-26 03:10:00|2511.74|2511.44|2511.3|2510.8|2512.07|2511.72|2510.67|2510.3|665
1724642100000|2024-08-26 03:15:00|2511.23|2510.93|2511.58|2511.08|2512.14|2511.73|2511.13|2510.79|587
1724642400000|2024-08-26 03:20:00|2511.59|2511.09|2511.92|2511.42|2512.18|2511.75|2511.12|2510.72|353
1724642700000|2024-08-26 03:25:00|2511.97|2511.47|2511.81|2511.31|2512.33|2511.98|2511.48|2511.03|330
1724643000000|2024-08-26 03:30:00|2511.86|2511.36|2511.28|2510.98|2511.98|2511.55|2510.86|2510.43|275
1724643300000|2024-08-26 03:35:00|2511.26|2510.96|2510.34|2510.04|2511.96|2511.61|2509.91|2509.41|511
1724643600000|2024-08-26 03:40:00|2510.45|2510.15|2511.34|2510.84|2511.67|2511.19|2510.42|2510.1|267
1724643900000|2024-08-26 03:45:00|2511.35|2510.85|2510.99|2510.49|2511.76|2511.33|2510.75|2510.38|287
1724644200000|2024-08-26 03:50:00|2511.03|2510.53|2509.78|2509.48|2511.13|2510.67|2509.54|2509.16|384
1724644500000|2024-08-26 03:55:00|2509.81|2509.51|2510.06|2509.76|2510.37|2509.97|2509.8|2509.48|411
1724644800000|2024-08-26 04:00:00|2509.97|2509.67|2510.18|2509.88|2510.64|2510.26|2509.97|2509.62|240
1724645100000|2024-08-26 04:05:00|2510.28|2509.78|2510.64|2510.14|2510.76|2510.36|2510.04|2509.64|251
1724645400000|2024-08-26 04:10:00|2510.66|2510.16|2510.58|2510.28|2511.05|2510.65|2510.55|2510.15|298
1724645700000|2024-08-26 04:15:00|2510.48|2510.18|2510.66|2510.36|2511.12|2510.76|2510.05|2509.64|282
1724646000000|2024-08-26 04:20:00|2510.67|2510.37|2510.43|2510.13|2510.78|2510.38|2510|2509.59|383
1724646300000|2024-08-26 04:25:00|2510.42|2510.12|2510.63|2510.33|2510.7|2510.38|2509.94|2509.64|352
1724646600000|2024-08-26 04:30:00|2510.67|2510.37|2509.81|2509.51|2510.81|2510.38|2509.35|2508.94|283
1724646900000|2024-08-26 04:35:00|2509.79|2509.49|2509.93|2509.63|2510.17|2509.82|2509.5|2509.14|280
1724647200000|2024-08-26 04:40:00|2509.94|2509.64|2509.73|2509.43|2510.23|2509.93|2509.63|2509.25|284
1724647500000|2024-08-26 04:45:00|2509.76|2509.46|2509.62|2509.32|2509.85|2509.54|2509.13|2508.75|421
1724647800000|2024-08-26 04:50:00|2509.63|2509.33|2510.15|2509.85|2510.43|2510.06|2509.49|2509.11|288
1724648100000|2024-08-26 04:55:00|2510.09|2509.79|2509.83|2509.53|2510.3|2509.92|2509.72|2509.35|342
1724648400000|2024-08-26 05:00:00|2509.91|2509.41|2509.29|2508.99|2509.91|2509.52|2508.96|2508.66|383
1724648700000|2024-08-26 05:05:00|2509.39|2508.89|2510.68|2510.38|2511.16|2510.86|2509.28|2508.89|278
1724649000000|2024-08-26 05:10:00|2510.69|2510.39|2510.53|2510.23|2510.77|2510.44|2510.35|2509.97|217
1724649300000|2024-08-26 05:15:00|2510.48|2510.18|2510.99|2510.69|2511.2|2510.8|2510.26|2509.96|220
1724649600000|2024-08-26 05:20:00|2510.98|2510.68|2510.54|2510.24|2511.49|2511.16|2510.54|2510.14|288
1724649900000|2024-08-26 05:25:00|2510.64|2510.14|2510.39|2510.09|2510.71|2510.3|2509.94|2509.63|359
1724650200000|2024-08-26 05:30:00|2510.43|2510.13|2510.5|2510.2|2511.49|2511.16|2509.97|2509.61|408
1724650500000|2024-08-26 05:35:00|2510.59|2510.29|2510.41|2510.11|2510.61|2510.31|2509.36|2509|544
1724650800000|2024-08-26 05:40:00|2510.37|2510.07|2510.9|2510.6|2511.26|2510.95|2510.37|2509.99|535
1724651100000|2024-08-26 05:45:00|2510.89|2510.59|2510.31|2510.01|2511.21|2510.83|2510.08|2509.61|536
1724651400000|2024-08-26 05:50:00|2510.29|2509.99|2510.26|2509.76|2510.56|2510.2|2509.76|2509.36|475
1724651700000|2024-08-26 05:55:00|2510.12|2509.82|2510.82|2510.32|2511.22|2510.9|2510.01|2509.59|379
1724652000000|2024-08-26 06:00:00|2510.84|2510.34|2510.68|2510.38|2511.59|2511.29|2510.33|2509.98|486
1724652300000|2024-08-26 06:05:00|2510.7|2510.4|2510.97|2510.67|2511.14|2510.76|2510.24|2509.94|384
1724652600000|2024-08-26 06:10:00|2510.96|2510.66|2510.3|2510|2511.04|2510.74|2510.06|2509.71|487
1724652900000|2024-08-26 06:15:00|2510.32|2510.02|2511.7|2511.4|2511.79|2511.47|2510.05|2509.72|598
1724653200000|2024-08-26 06:20:00|2511.72|2511.42|2511.2|2510.9|2512.13|2511.74|2510.99|2510.69|449
1724653500000|2024-08-26 06:25:00|2511.17|2510.87|2514.01|2513.71|2514.09|2513.71|2510.61|2510.29|754
1724653800000|2024-08-26 06:30:00|2513.96|2513.66|2513.38|2513.08|2514.82|2514.52|2513.09|2512.74|624
1724654100000|2024-08-26 06:35:00|2513.36|2513.06|2513.89|2513.59|2514.38|2514.08|2513.11|2512.81|356
1724654400000|2024-08-26 06:40:00|2513.85|2513.55|2513.89|2513.39|2515.05|2514.7|2513.47|2513.1|602
1724654700000|2024-08-26 06:45:00|2513.76|2513.46|2515.42|2514.92|2515.44|2515.08|2513.76|2513.46|769
1724655000000|2024-08-26 06:50:00|2515.43|2514.93|2515.39|2515.09|2515.54|2515.17|2514.76|2514.44|876
1724655300000|2024-08-26 06:55:00|2515.38|2515.08|2515.31|2515.01|2515.56|2515.18|2514.64|2514.25|730
1724655600000|2024-08-26 07:00:00|2515.28|2514.98|2516.22|2515.92|2516.34|2515.99|2514.42|2514.03|673
1724655900000|2024-08-26 07:05:00|2516.21|2515.91|2515.89|2515.59|2516.9|2516.6|2515.55|2515.24|627
1724656200000|2024-08-26 07:10:00|2515.88|2515.58|2517.87|2517.57|2517.9|2517.6|2515.32|2515.02|657
1724656500000|2024-08-26 07:15:00|2517.83|2517.53|2517.66|2517.36|2517.86|2517.56|2515.75|2515.45|822
1724656800000|2024-08-26 07:20:00|2517.71|2517.41|2518.78|2518.48|2519.15|2518.78|2516.93|2516.63|599
1724657100000|2024-08-26 07:25:00|2518.76|2518.46|2518.34|2518.04|2519.15|2518.82|2517.8|2517.45|480
1724657400000|2024-08-26 07:30:00|2518.45|2517.95|2519.59|2519.29|2519.94|2519.64|2518.12|2517.75|403
1724657700000|2024-08-26 07:35:00|2519.69|2519.19|2520.92|2520.62|2521.35|2520.98|2519.39|2518.99|587
1724658000000|2024-08-26 07:40:00|2520.93|2520.63|2520.74|2520.44|2522.09|2521.71|2519.94|2519.61|535
1724658300000|2024-08-26 07:45:00|2520.72|2520.42|2520.61|2520.31|2521.49|2521.19|2520.21|2519.85|656
1724658600000|2024-08-26 07:50:00|2520.64|2520.34|2519.71|2519.41|2521.06|2520.7|2519.34|2519.04|420
1724658900000|2024-08-26 07:55:00|2519.68|2519.38|2521.65|2521.35|2521.73|2521.43|2519.63|2519.33|491
1724659200000|2024-08-26 08:00:00|2521.67|2521.37|2524.46|2524.16|2525.36|2525.04|2520.95|2520.54|783
1724659500000|2024-08-26 08:05:00|2524.59|2524.09|2523.77|2523.47|2524.86|2524.56|2523.64|2523.3|523
1724659800000|2024-08-26 08:10:00|2523.9|2523.4|2524.38|2524.08|2524.46|2524.09|2523.09|2522.71|732
1724660100000|2024-08-26 08:15:00|2524.39|2524.09|2523.39|2523.09|2525.2|2524.8|2523.24|2522.89|670
1724660400000|2024-08-26 08:20:00|2523.49|2523.19|2524.29|2523.79|2524.72|2524.38|2523.46|2523.11|611
1724660700000|2024-08-26 08:25:00|2524.19|2523.89|2523.88|2523.58|2524.5|2524.11|2522.76|2522.42|582
1724661000000|2024-08-26 08:30:00|2523.81|2523.51|2523.59|2523.29|2524.29|2523.94|2522.98|2522.68|519
1724661300000|2024-08-26 08:35:00|2523.54|2523.24|2523.34|2523.04|2524.16|2523.86|2522.85|2522.49|509
1724661600000|2024-08-26 08:40:00|2523.35|2523.05|2525.44|2525.14|2525.66|2525.36|2522.89|2522.59|585
1724661900000|2024-08-26 08:45:00|2525.45|2525.15|2525.92|2525.42|2526.02|2525.68|2525.06|2524.7|565
1724662200000|2024-08-26 08:50:00|2525.9|2525.4|2525.29|2524.79|2525.92|2525.56|2524.92|2524.5|428
1724662500000|2024-08-26 08:55:00|2525.24|2524.94|2524.48|2524.18|2525.55|2525.22|2524.26|2523.92|483
1724662800000|2024-08-26 09:00:00|2524.47|2524.17|2524.92|2524.62|2525.18|2524.87|2523.95|2523.65|481
1724663100000|2024-08-26 09:05:00|2524.87|2524.57|2523.96|2523.66|2524.96|2524.66|2523.65|2523.29|574
1724663400000|2024-08-26 09:10:00|2524.01|2523.71|2525.12|2524.62|2525.62|2525.21|2524.01|2523.62|512
1724663700000|2024-08-26 09:15:00|2525.13|2524.63|2524.16|2523.86|2525.52|2525.2|2524.16|2523.86|631
1724664000000|2024-08-26 09:20:00|2524.15|2523.85|2525.2|2524.9|2525.65|2525.33|2523.83|2523.5|483
1724664300000|2024-08-26 09:25:00|2525.16|2524.86|2525.38|2524.88|2525.72|2525.42|2524.31|2523.91|447
1724664600000|2024-08-26 09:30:00|2525.26|2524.96|2525.12|2524.62|2525.37|2525.04|2524.44|2524.07|312
1724664900000|2024-08-26 09:35:00|2525.13|2524.63|2525.08|2524.78|2525.76|2525.44|2524.66|2524.25|414
1724665200000|2024-08-26 09:40:00|2525.07|2524.77|2525.34|2525.04|2525.65|2525.35|2524.51|2524.21|469
1724665500000|2024-08-26 09:45:00|2525.43|2524.93|2525.26|2524.76|2525.91|2525.56|2524.79|2524.49|466
1724665800000|2024-08-26 09:50:00|2525.27|2524.77|2524.43|2523.93|2525.51|2525.19|2524.13|2523.79|541
1724666100000|2024-08-26 09:55:00|2524.36|2524.06|2525.25|2524.95|2525.6|2525.2|2524.25|2523.85|481
1724666400000|2024-08-26 10:00:00|2525.29|2524.99|2524.86|2524.56|2525.52|2525.22|2524.59|2524.21|551
1724666700000|2024-08-26 10:05:00|2524.79|2524.49|2523.42|2523.12|2524.83|2524.51|2522.89|2522.59|624
1724667000000|2024-08-26 10:10:00|2523.41|2523.11|2523.97|2523.67|2524.27|2523.97|2523.09|2522.7|479
1724667300000|2024-08-26 10:15:00|2523.99|2523.69|2525.36|2525.06|2525.57|2525.27|2523.94|2523.6|546
1724667600000|2024-08-26 10:20:00|2525.37|2525.07|2525.41|2525.11|2526.91|2526.54|2525.22|2524.92|563
1724667900000|2024-08-26 10:25:00|2525.52|2525.02|2525.47|2525.17|2525.66|2525.35|2524.9|2524.6|370
1724668200000|2024-08-26 10:30:00|2525.48|2525.18|2523.33|2523.03|2525.58|2525.28|2522.78|2522.48|450
1724668500000|2024-08-26 10:35:00|2523.39|2523.09|2523.63|2523.33|2524.06|2523.69|2522.87|2522.57|571
1724668800000|2024-08-26 10:40:00|2523.64|2523.34|2524.18|2523.88|2524.2|2523.9|2523.31|2523.01|429
1724669100000|2024-08-26 10:45:00|2524.21|2523.91|2524.21|2523.91|2524.41|2524.11|2523.72|2523.39|360
1724669400000|2024-08-26 10:50:00|2524.33|2523.83|2525.1|2524.8|2525.24|2524.93|2523.23|2522.82|406
1724669700000|2024-08-26 10:55:00|2525.08|2524.78|2525.16|2524.86|2525.7|2525.4|2524.92|2524.62|394
1724670000000|2024-08-26 11:00:00|2525.17|2524.87|2525.26|2524.96|2525.48|2525.18|2524.65|2524.24|383
1724670300000|2024-08-26 11:05:00|2525.28|2524.98|2524.65|2524.35|2525.28|2524.98|2524.17|2523.86|423
1724670600000|2024-08-26 11:10:00|2524.64|2524.34|2524.9|2524.6|2525.38|2525.03|2523.82|2523.44|651
1724670900000|2024-08-26 11:15:00|2524.84|2524.54|2524.42|2524.12|2525.42|2525.03|2523.8|2523.5|560
1724671200000|2024-08-26 11:20:00|2524.43|2524.13|2523.28|2522.98|2524.49|2524.17|2523.03|2522.69|486
1724671500000|2024-08-26 11:25:00|2523.27|2522.97|2521.57|2521.27|2523.41|2523.01|2521.2|2520.9|576
1724671800000|2024-08-26 11:30:00|2521.56|2521.26|2522.18|2521.88|2522.36|2522.02|2521.18|2520.84|588
1724672100000|2024-08-26 11:35:00|2522.14|2521.84|2522.62|2522.12|2522.82|2522.52|2521.38|2521.08|515
1724672400000|2024-08-26 11:40:00|2522.54|2522.24|2523.63|2523.33|2523.71|2523.41|2522.08|2521.75|576
1724672700000|2024-08-26 11:45:00|2523.64|2523.34|2524.22|2523.92|2524.73|2524.43|2523.31|2523.01|483
1724673000000|2024-08-26 11:50:00|2524.23|2523.93|2526.41|2526.11|2526.83|2526.53|2524|2523.7|566
1724673300000|2024-08-26 11:55:00|2526.45|2526.15|2526.7|2526.4|2527.01|2526.71|2525.52|2525.14|636
1724673600000|2024-08-26 12:00:00|2526.76|2526.46|2526.24|2525.74|2527|2526.7|2525.46|2525.16|592
1724673900000|2024-08-26 12:05:00|2526.16|2525.86|2526.1|2525.8|2526.4|2526.1|2525.43|2525.05|505
1724674200000|2024-08-26 12:10:00|2526.11|2525.81|2526.69|2526.39|2526.71|2526.41|2526|2525.63|489
1724674500000|2024-08-26 12:15:00|2526.68|2526.38|2526.24|2525.94|2526.97|2526.67|2525.71|2525.41|623
1724674800000|2024-08-26 12:20:00|2525.75|2525.45|2523.93|2523.63|2526.22|2525.92|2523.93|2523.6|667
1724675100000|2024-08-26 12:25:00|2523.94|2523.64|2525.88|2523.85|2526.5|2524.7|2523.53|2523.23|507
1724675400000|2024-08-26 12:30:00|2524.89|2524.39|2524.57|2524.27|2525.59|2525.2|2522.75|2522.4|814
1724675700000|2024-08-26 12:35:00|2524.59|2524.29|2524.38|2524.08|2525|2524.65|2523.09|2522.76|805
1724676000000|2024-08-26 12:40:00|2524.31|2524.01|2525.74|2525.44|2526.78|2526.48|2524.31|2524.01|795
1724676300000|2024-08-26 12:45:00|2525.86|2525.36|2524.98|2524.68|2526.65|2526.35|2524.68|2524.38|805
1724676600000|2024-08-26 12:50:00|2524.91|2524.61|2525.26|2524.96|2525.58|2525.23|2524.02|2523.72|836
1724676900000|2024-08-26 12:55:00|2525.31|2525.01|2524.1|2523.8|2525.68|2525.38|2523.98|2523.68|874
1724677200000|2024-08-26 13:00:00|2524.06|2523.76|2521.77|2521.47|2524.06|2523.76|2521.39|2521.09|1260
1724677500000|2024-08-26 13:05:00|2521.76|2521.46|2523.53|2523.23|2523.72|2523.42|2521.18|2520.88|970
1724677800000|2024-08-26 13:10:00|2523.54|2523.24|2525.54|2525.24|2526.6|2526.3|2523.54|2523.24|911
1724678100000|2024-08-26 13:15:00|2525.53|2525.23|2525.79|2525.49|2526.08|2525.78|2524.6|2524.3|842
1724678400000|2024-08-26 13:20:00|2525.81|2525.51|2525.78|2525.48|2526.56|2526.26|2523.93|2523.63|840
1724678700000|2024-08-26 13:25:00|2525.81|2525.51|2525.74|2525.44|2526.63|2526.33|2525.35|2525.05|889
1724679000000|2024-08-26 13:30:00|2525.8|2525.5|2524.35|2524.05|2526.41|2526.11|2524.06|2523.76|1124
1724679300000|2024-08-26 13:35:00|2524.36|2524.06|2524.15|2523.85|2526.55|2526.25|2523.18|2522.88|1213
1724679600000|2024-08-26 13:40:00|2524.13|2523.83|2523.9|2523.6|2525.08|2524.78|2522.99|2522.69|1103
1724679900000|2024-08-26 13:45:00|2523.94|2523.64|2518.76|2518.46|2524.11|2523.81|2518.65|2518.35|1203
1724680200000|2024-08-26 13:50:00|2518.74|2518.44|2516.79|2516.49|2518.96|2518.66|2516.21|2515.91|1213
1724680500000|2024-08-26 13:55:00|2516.76|2516.46|2516.15|2515.85|2517.54|2517.24|2515.69|2515.35|1079
1724680800000|2024-08-26 14:00:00|2516.1|2515.8|2514.82|2514.52|2516.21|2515.91|2510.9|2510.6|1340
1724681100000|2024-08-26 14:05:00|2514.91|2514.61|2517.02|2516.72|2517.5|2517.2|2514.89|2514.59|1160
1724681400000|2024-08-26 14:10:00|2517.01|2516.71|2515.15|2514.85|2518.15|2517.85|2513.66|2513.36|1122
1724681700000|2024-08-26 14:15:00|2515.21|2514.91|2516.22|2515.92|2517.38|2517.08|2515|2514.7|826
1724682000000|2024-08-26 14:20:00|2516.5|2516.2|2515.64|2515.34|2518.08|2517.78|2515.43|2515.13|895
1724682300000|2024-08-26 14:25:00|2515.63|2515.33|2517.39|2517.09|2517.43|2517.13|2515.26|2514.96|873
1724682600000|2024-08-26 14:30:00|2517.36|2517.06|2517.54|2517.24|2518.84|2518.54|2516.82|2516.45|1075
1724682900000|2024-08-26 14:35:00|2517.53|2517.23|2516.55|2516.25|2517.86|2517.56|2516.16|2515.86|1037
1724683200000|2024-08-26 14:40:00|2516.56|2516.26|2518.07|2517.77|2518.21|2517.91|2516.1|2515.75|1029
1724683500000|2024-08-26 14:45:00|2518.02|2517.72|2519.03|2518.73|2519.2|2518.88|2517.64|2517.29|852
1724683800000|2024-08-26 14:50:00|2519.04|2518.74|2518.03|2517.73|2519.3|2518.9|2517.4|2517|835
1724684100000|2024-08-26 14:55:00|2518.04|2517.74|2517.16|2516.86|2518.26|2517.92|2516.12|2515.76|973
1724684400000|2024-08-26 15:00:00|2517.04|2516.74|2514.03|2513.73|2517.1|2516.8|2513.5|2513.2|1047
1724684700000|2024-08-26 15:05:00|2513.94|2513.64|2514.02|2513.72|2514.46|2514.16|2512.54|2512.24|971
1724685000000|2024-08-26 15:10:00|2514.04|2513.74|2514.24|2513.94|2514.81|2514.47|2513.44|2513.14|843
1724685300000|2024-08-26 15:15:00|2514.19|2513.89|2512.55|2512.25|2514.47|2514.15|2511.87|2511.57|907
1724685600000|2024-08-26 15:20:00|2512.61|2512.31|2512.6|2512.3|2513.6|2513.25|2511.68|2511.38|778
1724685900000|2024-08-26 15:25:00|2512.59|2512.29|2512.42|2512.12|2513|2512.7|2511.6|2511.21|864
1724686200000|2024-08-26 15:30:00|2512.57|2512.07|2513.67|2513.37|2514.1|2513.8|2511.91|2511.57|633
1724686500000|2024-08-26 15:35:00|2513.69|2513.39|2514.26|2513.96|2514.32|2514.02|2512.21|2511.9|588
1724686800000|2024-08-26 15:40:00|2514.27|2513.97|2514.53|2514.23|2515.37|2514.96|2513.99|2513.64|593
1724687100000|2024-08-26 15:45:00|2514.5|2514.2|2515.52|2515.22|2515.9|2515.6|2514.45|2514.15|580
1724687400000|2024-08-26 15:50:00|2515.48|2515.18|2517.4|2517.1|2517.67|2517.37|2515.45|2515.1|632
1724687700000|2024-08-26 15:55:00|2517.39|2517.09|2516.08|2515.78|2517.47|2517.17|2515.71|2515.41|613
1724688000000|2024-08-26 16:00:00|2516.04|2515.74|2515.94|2515.64|2517.09|2516.79|2515.8|2515.5|535
1724688300000|2024-08-26 16:05:00|2515.96|2515.66|2514.85|2514.55|2516.03|2515.73|2514.42|2514.12|693
1724688600000|2024-08-26 16:10:00|2514.83|2514.53|2514.66|2514.36|2515.73|2515.43|2513.81|2513.51|592
1724688900000|2024-08-26 16:15:00|2514.63|2514.33|2514.94|2514.64|2515.33|2514.95|2514.23|2513.93|516
1724689200000|2024-08-26 16:20:00|2514.95|2514.65|2514.97|2514.67|2515.44|2515.14|2514.7|2514.4|533
1724689500000|2024-08-26 16:25:00|2515|2514.7|2515.09|2514.79|2516.18|2515.85|2514.41|2514.11|564
1724689800000|2024-08-26 16:30:00|2515.08|2514.78|2515.6|2515.3|2515.7|2515.4|2514.9|2514.6|522
1724690100000|2024-08-26 16:35:00|2515.58|2515.28|2516.23|2515.93|2516.46|2516.16|2515.34|2515.04|451
1724690400000|2024-08-26 16:40:00|2516.24|2515.94|2517.36|2517.06|2517.42|2517.12|2516.19|2515.89|496
1724690700000|2024-08-26 16:45:00|2517.41|2517.11|2518.34|2518.04|2518.53|2518.23|2516.79|2516.49|629
1724691000000|2024-08-26 16:50:00|2518.33|2518.03|2519.51|2519.21|2519.81|2519.51|2517.89|2517.49|567
1724691300000|2024-08-26 16:55:00|2519.49|2519.19|2520.4|2520.1|2520.69|2520.39|2519.46|2519.16|749
1724691600000|2024-08-26 17:00:00|2520.42|2520.12|2522.59|2522.29|2523.53|2523.23|2520.15|2519.85|858
1724691900000|2024-08-26 17:05:00|2522.58|2522.28|2523|2522.7|2523.39|2523.09|2522.18|2521.81|808
1724692200000|2024-08-26 17:10:00|2523.02|2522.72|2522|2521.7|2523.56|2523.26|2521.64|2521.34|576
1724692500000|2024-08-26 17:15:00|2521.99|2521.69|2520.71|2520.41|2522.18|2521.88|2520.64|2520.34|613
1724692800000|2024-08-26 17:20:00|2520.7|2520.4|2521.03|2520.73|2521.5|2521.14|2520.23|2519.93|514
1724693100000|2024-08-26 17:25:00|2521.02|2520.72|2519.47|2519.17|2521.15|2520.85|2519.08|2518.78|566
1724693400000|2024-08-26 17:30:00|2519.52|2519.22|2519.08|2518.78|2519.72|2519.42|2518.29|2517.99|650
1724693700000|2024-08-26 17:35:00|2519.07|2518.77|2518.54|2518.24|2519.37|2519.05|2517.97|2517.67|495
1724694000000|2024-08-26 17:40:00|2518.59|2518.29|2518.1|2517.8|2519.63|2519.33|2518.1|2517.8|487
1724694300000|2024-08-26 17:45:00|2518.11|2517.81|2517.78|2517.48|2518.29|2517.99|2517.14|2516.84|604
1724694600000|2024-08-26 17:50:00|2517.77|2517.47|2517.54|2517.24|2518|2517.7|2516.77|2516.47|475
1724694900000|2024-08-26 17:55:00|2517.53|2517.23|2518.23|2517.93|2518.61|2518.31|2517.53|2517.15|523
1724695200000|2024-08-26 18:00:00|2518.24|2517.94|2518.6|2518.3|2519.76|2519.46|2518.14|2517.84|522
1724695500000|2024-08-26 18:05:00|2518.61|2518.31|2518.52|2518.22|2519.33|2518.97|2517.87|2517.46|548
1724695800000|2024-08-26 18:10:00|2518.51|2518.21|2518.8|2518.5|2518.92|2518.62|2517.87|2517.57|482
1724696100000|2024-08-26 18:15:00|2518.77|2518.47|2518.06|2517.76|2518.83|2518.5|2517.6|2517.3|376
1724696400000|2024-08-26 18:20:00|2518.07|2517.77|2517.86|2517.56|2518.42|2518.12|2517.6|2517.28|373
1724696700000|2024-08-26 18:25:00|2517.87|2517.57|2516.44|2516.14|2517.87|2517.57|2516.42|2516.12|479
1724697000000|2024-08-26 18:30:00|2516.43|2516.13|2516.34|2516.04|2516.71|2516.41|2515.77|2515.47|461
1724697300000|2024-08-26 18:35:00|2516.35|2516.05|2516.29|2515.99|2516.78|2516.48|2516|2515.7|405
1724697600000|2024-08-26 18:40:00|2516.3|2516|2516.92|2516.62|2516.98|2516.68|2516.07|2515.77|519
1724697900000|2024-08-26 18:45:00|2516.94|2516.64|2517.08|2516.78|2517.53|2517.23|2516.58|2516.28|403
1724698200000|2024-08-26 18:50:00|2517.06|2516.76|2516.5|2516.2|2517.07|2516.77|2516.22|2515.92|341
1724698500000|2024-08-26 18:55:00|2516.51|2516.21|2517.07|2516.77|2517.12|2516.82|2516.21|2515.91|600
1724698800000|2024-08-26 19:00:00|2517.09|2516.79|2519.53|2519.23|2519.53|2519.23|2517.03|2516.73|561
1724699100000|2024-08-26 19:05:00|2519.52|2519.22|2519.74|2519.44|2519.98|2519.68|2518.85|2518.55|497
1724699400000|2024-08-26 19:10:00|2519.72|2519.42|2520.29|2519.99|2520.93|2520.63|2519.69|2519.39|547
1724699700000|2024-08-26 19:15:00|2520.28|2519.98|2520.39|2520.09|2520.61|2520.31|2519.94|2519.64|374
1724700000000|2024-08-26 19:20:00|2520.4|2520.1|2519.67|2519.37|2521.1|2520.8|2519.61|2519.31|382
1724700300000|2024-08-26 19:25:00|2519.55|2519.25|2519.92|2519.62|2520.39|2520.03|2519.52|2519.22|442
1724700600000|2024-08-26 19:30:00|2519.87|2519.57|2520.45|2520.15|2521.15|2520.85|2519.53|2519.23|589
1724700900000|2024-08-26 19:35:00|2520.37|2520.07|2520.49|2520.19|2520.65|2520.35|2520.13|2519.83|509
1724701200000|2024-08-26 19:40:00|2520.5|2520.2|2519.62|2519.32|2520.89|2520.59|2519.56|2519.26|550
1724701500000|2024-08-26 19:45:00|2519.64|2519.34|2518.94|2518.64|2519.78|2519.48|2518.42|2518.12|452
1724701800000|2024-08-26 19:50:00|2518.93|2518.63|2518.95|2518.65|2519.49|2519.19|2518.91|2518.61|479
1724702100000|2024-08-26 19:55:00|2518.94|2518.64|2518.4|2518.1|2518.95|2518.65|2517.94|2517.64|512
1724702400000|2024-08-26 20:00:00|2518.36|2518.06|2518.52|2518.22|2518.78|2518.48|2518.33|2518.03|447
1724702700000|2024-08-26 20:05:00|2518.47|2518.17|2518.35|2518.05|2518.57|2518.27|2517.69|2517.39|407
1724703000000|2024-08-26 20:10:00|2518.34|2518.04|2518.59|2518.29|2518.98|2518.68|2518.29|2517.99|336
1724703300000|2024-08-26 20:15:00|2518.6|2518.3|2518.5|2518.2|2518.81|2518.51|2518.4|2518.1|206
1724703600000|2024-08-26 20:20:00|2518.49|2518.19|2518.16|2517.86|2518.58|2518.28|2518.14|2517.84|160
1724703900000|2024-08-26 20:25:00|2518.21|2517.91|2519.01|2518.71|2519.04|2518.74|2518.09|2517.79|236
1724704200000|2024-08-26 20:30:00|2519.02|2518.72|2519.11|2518.81|2519.27|2518.97|2519.01|2518.71|141
1724704500000|2024-08-26 20:35:00|2519.08|2518.78|2518.91|2518.61|2519.08|2518.78|2518.75|2518.45|162
1724704800000|2024-08-26 20:40:00|2518.92|2518.62|2518.17|2517.87|2518.92|2518.62|2518.08|2517.78|204
1724705100000|2024-08-26 20:45:00|2518.15|2517.85|2517.97|2517.67|2518.37|2518.07|2517.94|2517.64|267
1724705400000|2024-08-26 20:50:00|2517.99|2517.69|2518.38|2518.08|2518.56|2518.12|2517.83|2517.53|199
1724705700000|2024-08-26 20:55:00|2518.31|2518.01|2518.33|2517.83|2518.64|2518.27|2518.2|2517.7|207
1724709600000|2024-08-26 22:00:00|2518.55|2518.05|2518.05|2517.55|2518.55|2518.05|2517.57|2517.07|105
1724709900000|2024-08-26 22:05:00|2517.87|2517.37|2517.69|2517.19|2518.2|2517.7|2517.67|2517.17|97
1724710200000|2024-08-26 22:10:00|2517.68|2517.18|2517.93|2517.43|2517.95|2517.55|2517.4|2516.97|132
1724710500000|2024-08-26 22:15:00|2517.95|2517.45|2517.58|2517.08|2518.1|2517.65|2517.46|2517.06|89
1724710800000|2024-08-26 22:20:00|2517.55|2517.25|2517.69|2517.39|2517.75|2517.45|2517.52|2517.04|100
1724711100000|2024-08-26 22:25:00|2517.67|2517.37|2517.59|2517.29|2517.72|2517.4|2517.54|2517.13|42
1724711400000|2024-08-26 22:30:00|2517.6|2517.3|2517.61|2517.11|2517.85|2517.5|2517.34|2517.01|98
1724711700000|2024-08-26 22:35:00|2517.5|2517.2|2517.75|2517.45|2517.9|2517.56|2517.44|2517.09|85
1724712000000|2024-08-26 22:40:00|2517.77|2517.47|2517.29|2516.99|2517.94|2517.52|2517.26|2516.91|114
1724712300000|2024-08-26 22:45:00|2517.23|2516.93|2517.26|2516.96|2517.5|2517.15|2517.23|2516.89|87
1724712600000|2024-08-26 22:50:00|2517.29|2516.99|2517.35|2517.05|2517.61|2517.24|2517.26|2516.96|111
1724712900000|2024-08-26 22:55:00|2517.5|2517|2517.53|2517.23|2517.62|2517.24|2517.35|2517|95
1724713200000|2024-08-26 23:00:00|2517.52|2517.22|2517.38|2517.08|2517.63|2517.24|2517.23|2516.85|117
1724713500000|2024-08-26 23:05:00|2517.37|2517.07|2517.37|2517.07|2517.54|2517.14|2517.21|2516.81|124
1724713800000|2024-08-26 23:10:00|2517.39|2517.09|2517.82|2517.32|2517.86|2517.48|2517.37|2517.07|68
1724714100000|2024-08-26 23:15:00|2517.74|2517.44|2517.71|2517.41|2517.94|2517.53|2517.64|2517.24|161
1724714400000|2024-08-26 23:20:00|2517.84|2517.34|2517.78|2517.48|2517.94|2517.55|2517.65|2517.23|119
1724714700000|2024-08-26 23:25:00|2517.79|2517.49|2517.59|2517.29|2517.95|2517.59|2517.59|2517.19|125
1724715000000|2024-08-26 23:30:00|2517.6|2517.3|2517.34|2517.04|2517.75|2517.39|2517.27|2516.89|128
1724715300000|2024-08-26 23:35:00|2517.44|2516.94|2516.77|2516.47|2517.47|2517.05|2516.65|2516.32|152
1724715600000|2024-08-26 23:40:00|2516.84|2516.34|2516.48|2516.18|2516.85|2516.5|2516.15|2515.85|138
1724715900000|2024-08-26 23:45:00|2516.47|2516.17|2516.37|2516.07|2516.6|2516.22|2516.18|2515.88|105
1724716200000|2024-08-26 23:50:00|2516.45|2516.15|2516.78|2516.48|2517.06|2516.7|2516.3|2515.96|162
1724716500000|2024-08-26 23:55:00|2516.76|2516.46|2515.85|2515.35|2516.91|2516.49|2515.7|2515.35|155
1724716800000|2024-08-27 00:00:00|2515.72|2515.42|2515.85|2515.55|2516.3|2516|2515.37|2515.02|446
1724717100000|2024-08-27 00:05:00|2515.81|2515.51|2516.2|2515.7|2516.42|2516.04|2515.72|2515.37|209
1724717400000|2024-08-27 00:10:00|2516.07|2515.77|2515.2|2514.7|2516.1|2515.77|2515.04|2514.69|248
1724717700000|2024-08-27 00:15:00|2515.19|2514.69|2515.96|2515.66|2516.15|2515.77|2514.94|2514.57|193
1724718000000|2024-08-27 00:20:00|2516.02|2515.52|2516.68|2516.18|2516.99|2516.69|2515.81|2515.41|236
1724718300000|2024-08-27 00:25:00|2516.67|2516.17|2516.5|2516|2516.71|2516.27|2516.01|2515.57|341
1724718600000|2024-08-27 00:30:00|2516.52|2516.02|2516.01|2515.51|2516.79|2516.37|2515.8|2515.42|303
1724718900000|2024-08-27 00:35:00|2515.87|2515.57|2515.46|2515.16|2516.32|2515.94|2515.44|2515.1|247
1724719200000|2024-08-27 00:40:00|2515.49|2515.19|2514.39|2513.89|2515.62|2515.22|2514.28|2513.89|342
1724719500000|2024-08-27 00:45:00|2514.38|2513.88|2514.27|2513.97|2514.68|2514.28|2513.9|2513.58|333
1724719800000|2024-08-27 00:50:00|2514.26|2513.96|2514.09|2513.79|2514.6|2514.2|2513.7|2513.36|406
1724720100000|2024-08-27 00:55:00|2514.1|2513.8|2513.41|2513.11|2514.1|2513.8|2513.17|2512.87|353
1724720400000|2024-08-27 01:00:00|2513.49|2513.19|2513.12|2512.62|2513.49|2513.19|2512.19|2511.89|809
1724720700000|2024-08-27 01:05:00|2512.99|2512.69|2512.88|2512.58|2514.32|2514.02|2512.88|2512.58|513
1724721000000|2024-08-27 01:10:00|2512.9|2512.6|2511.15|2510.85|2513.45|2513.05|2509.85|2509.55|893
1724721300000|2024-08-27 01:15:00|2511.12|2510.82|2511.99|2511.49|2512.27|2511.89|2510.36|2510.06|598
1724721600000|2024-08-27 01:20:00|2511.92|2511.62|2512.58|2512.28|2513.75|2513.45|2511.87|2511.45|571
1724721900000|2024-08-27 01:25:00|2512.61|2512.31|2512.72|2512.42|2513.7|2513.4|2512.31|2512.01|506
1724722200000|2024-08-27 01:30:00|2512.71|2512.41|2512.45|2512.15|2513.04|2512.7|2511.51|2511.19|473
1724722500000|2024-08-27 01:35:00|2512.41|2512.11|2512.82|2512.52|2513.2|2512.88|2511.68|2511.3|433
1724722800000|2024-08-27 01:40:00|2512.85|2512.55|2512.12|2511.62|2513.14|2512.84|2511.82|2511.41|521
1724723100000|2024-08-27 01:45:00|2511.79|2511.49|2510.01|2509.51|2511.79|2511.49|2508.74|2508.32|634
1724723400000|2024-08-27 01:50:00|2510|2509.5|2509.97|2509.47|2510.05|2509.64|2508.51|2508.1|722
1724723700000|2024-08-27 01:55:00|2509.96|2509.46|2509.93|2509.63|2510.05|2509.67|2509.38|2508.97|504
1724724000000|2024-08-27 02:00:00|2509.92|2509.62|2507.74|2507.44|2510.63|2510.33|2507.66|2507.26|611
1724724300000|2024-08-27 02:05:00|2507.7|2507.4|2506.96|2506.66|2508.56|2508.24|2506.04|2505.69|609
1724724600000|2024-08-27 02:10:00|2506.99|2506.69|2507.1|2506.6|2508|2507.7|2506.13|2505.83|541
1724724900000|2024-08-27 02:15:00|2506.95|2506.65|2507.38|2506.88|2507.76|2507.38|2506.89|2506.49|372
1724725200000|2024-08-27 02:20:00|2507.32|2507.02|2507.79|2507.29|2508.1|2507.72|2506.62|2506.25|373
1724725500000|2024-08-27 02:25:00|2507.8|2507.3|2507.18|2506.88|2508|2507.6|2506.87|2506.53|293
1724725800000|2024-08-27 02:30:00|2507.32|2507.02|2507.88|2507.58|2507.91|2507.61|2506.8|2506.35|508
1724726100000|2024-08-27 02:35:00|2507.89|2507.59|2508.15|2507.65|2508.62|2508.28|2507.53|2507.1|415
1724726400000|2024-08-27 02:40:00|2508.17|2507.67|2507.31|2507.01|2508.33|2508.02|2506.45|2506.04|500
1724726700000|2024-08-27 02:45:00|2507.41|2506.91|2508.18|2507.88|2508.33|2507.98|2507.15|2506.71|405
1724727000000|2024-08-27 02:50:00|2508.16|2507.86|2509.3|2509|2509.4|2509.1|2508.16|2507.8|442
1724727300000|2024-08-27 02:55:00|2509.31|2509.01|2509.02|2508.72|2509.95|2509.62|2508.77|2508.4|451
1724727600000|2024-08-27 03:00:00|2509.01|2508.71|2508.72|2508.42|2509.45|2509.07|2508.41|2508.01|473
1724727900000|2024-08-27 03:05:00|2508.69|2508.39|2508.13|2507.83|2509.08|2508.66|2508.02|2507.65|323
1724728200000|2024-08-27 03:10:00|2508.16|2507.66|2508.79|2508.29|2509.06|2508.63|2507.34|2506.89|368
1724728500000|2024-08-27 03:15:00|2508.75|2508.45|2508.34|2507.84|2508.87|2508.52|2507.95|2507.53|433
1724728800000|2024-08-27 03:20:00|2508.2|2507.9|2508.12|2507.82|2508.48|2508.15|2508|2507.58|449
1724729100000|2024-08-27 03:25:00|2508.11|2507.81|2507.87|2507.57|2508.35|2507.93|2507.32|2506.97|388
1724729400000|2024-08-27 03:30:00|2507.91|2507.61|2507.23|2506.93|2508.03|2507.73|2507|2506.62|261
1724729700000|2024-08-27 03:35:00|2507.29|2506.99|2508.18|2507.88|2508.25|2507.93|2507.19|2506.89|215
1724730000000|2024-08-27 03:40:00|2508.21|2507.91|2507.66|2507.36|2508.56|2508.21|2507.58|2507.21|317
1724730300000|2024-08-27 03:45:00|2507.7|2507.2|2506.54|2506.24|2507.99|2507.6|2506.33|2506.03|345
1724730600000|2024-08-27 03:50:00|2506.52|2506.22|2506.24|2505.94|2506.99|2506.59|2506.05|2505.74|325
1724730900000|2024-08-27 03:55:00|2506.22|2505.92|2509.23|2508.93|2509.29|2508.99|2506.21|2505.91|347
1724731200000|2024-08-27 04:00:00|2509.25|2508.95|2508.83|2508.53|2509.81|2509.43|2508.53|2508.18|350
1724731500000|2024-08-27 04:05:00|2508.82|2508.52|2509.08|2508.78|2509.59|2509.17|2508.72|2508.36|210
1724731800000|2024-08-27 04:10:00|2509.05|2508.75|2508.59|2508.09|2509.65|2509.25|2507.7|2507.39|261
1724732100000|2024-08-27 04:15:00|2508.45|2508.15|2508.58|2508.28|2509.08|2508.67|2508.45|2508.11|169
1724732400000|2024-08-27 04:20:00|2508.59|2508.29|2508.61|2508.31|2509.14|2508.8|2508.37|2507.96|174
1724732700000|2024-08-27 04:25:00|2508.79|2508.29|2507.26|2506.76|2508.79|2508.41|2506.91|2506.51|321
1724733000000|2024-08-27 04:30:00|2507.27|2506.77|2508.01|2507.51|2508.47|2508.08|2507.13|2506.71|429
1724733300000|2024-08-27 04:35:00|2507.95|2507.45|2507.91|2507.41|2508.24|2507.77|2507.43|2507.05|364
1724733600000|2024-08-27 04:40:00|2507.85|2507.35|2506.95|2506.45|2508.02|2507.6|2506.7|2506.33|438
1724733900000|2024-08-27 04:45:00|2507.01|2506.51|2507.36|2506.86|2507.36|2506.91|2506.5|2506.2|446
1724734200000|2024-08-27 04:50:00|2507.37|2506.87|2507.81|2507.31|2507.85|2507.43|2506.9|2506.52|306
1724734500000|2024-08-27 04:55:00|2507.8|2507.3|2507.5|2507.2|2507.95|2507.45|2507.11|2506.76|341
1724734800000|2024-08-27 05:00:00|2507.51|2507.21|2507.77|2507.27|2507.81|2507.44|2506.87|2506.5|580
1724735100000|2024-08-27 05:05:00|2507.78|2507.28|2508.94|2508.44|2509.04|2508.54|2507.78|2507.28|637
1724735400000|2024-08-27 05:10:00|2508.95|2508.45|2509.33|2508.83|2509.75|2509.36|2508.77|2508.28|599
1724735700000|2024-08-27 05:15:00|2509.32|2508.82|2509.49|2508.99|2509.49|2509.1|2508.61|2508.2|403
1724736000000|2024-08-27 05:20:00|2509.48|2508.98|2510.63|2510.33|2510.93|2510.56|2509.4|2508.95|470
1724736300000|2024-08-27 05:25:00|2510.71|2510.21|2510.96|2510.46|2511.02|2510.6|2509.99|2509.59|815
1724736600000|2024-08-27 05:30:00|2510.97|2510.47|2511.53|2511.23|2511.86|2511.36|2510.38|2510.08|980
1724736900000|2024-08-27 05:35:00|2511.52|2511.22|2511.44|2511.14|2512.39|2511.89|2511.29|2510.79|849
1724737200000|2024-08-27 05:40:00|2511.45|2511.15|2512.12|2511.62|2512.41|2511.99|2511.43|2511|902
1724737500000|2024-08-27 05:45:00|2512.08|2511.58|2513.16|2512.86|2513.64|2513.14|2511.59|2511.13|1072
1724737800000|2024-08-27 05:50:00|2513.15|2512.85|2513.03|2512.53|2514.09|2513.59|2512.24|2511.8|1052
1724738100000|2024-08-27 05:55:00|2513.04|2512.54|2513.86|2513.56|2514.06|2513.69|2512.73|2512.27|880
1724738400000|2024-08-27 06:00:00|2513.85|2513.55|2514.95|2514.45|2515.15|2514.83|2513.33|2512.96|948
1724738700000|2024-08-27 06:05:00|2514.96|2514.46|2515.94|2515.64|2515.97|2515.66|2514.76|2514.37|1052
1724739000000|2024-08-27 06:10:00|2516|2515.7|2516|2515.5|2517.06|2516.65|2515.56|2515.14|931
1724739300000|2024-08-27 06:15:00|2516.01|2515.51|2514.9|2514.6|2517.14|2516.75|2514.37|2513.95|1038
1724739600000|2024-08-27 06:20:00|2514.92|2514.62|2514.62|2514.12|2516.07|2515.68|2514.24|2513.82|967
1724739900000|2024-08-27 06:25:00|2514.61|2514.11|2517.27|2516.97|2517.72|2517.42|2514.46|2514.08|1133
1724740200000|2024-08-27 06:30:00|2517.3|2517|2516.31|2515.81|2517.53|2517.19|2515.76|2515.39|1127
1724740500000|2024-08-27 06:35:00|2516.3|2515.8|2514.89|2514.39|2516.65|2516.22|2514.61|2514.31|1012
1724740800000|2024-08-27 06:40:00|2514.8|2514.5|2513.86|2513.36|2514.8|2514.5|2512.95|2512.6|1260
1724741100000|2024-08-27 06:45:00|2513.89|2513.39|2514.17|2513.67|2514.62|2514.24|2513.61|2513.26|870
1724741400000|2024-08-27 06:50:00|2514.16|2513.66|2515.41|2514.91|2515.71|2515.39|2513.51|2513.21|1068
1724741700000|2024-08-27 06:55:00|2515.4|2514.9|2515.23|2514.73|2515.68|2515.25|2514.6|2514.26|1064
1724742000000|2024-08-27 07:00:00|2515.14|2514.93|2516.89|2516.59|2517.08|2516.7|2515.14|2514.82|1019
1724742300000|2024-08-27 07:05:00|2516.88|2516.58|2517.44|2517.14|2517.6|2517.24|2516.52|2516.2|1028
1724742600000|2024-08-27 07:10:00|2517.45|2517.15|2515.01|2514.71|2517.83|2517.44|2514.76|2514.45|1153
1724742900000|2024-08-27 07:15:00|2515|2514.7|2514.87|2514.37|2515.95|2515.55|2514.7|2514.2|903
1724743200000|2024-08-27 07:20:00|2514.89|2514.39|2514.34|2513.84|2515|2514.53|2512.65|2512.29|1105
1724743500000|2024-08-27 07:25:00|2514.35|2513.85|2511.54|2511.24|2514.53|2514.08|2510.82|2510.51|1086
1724743800000|2024-08-27 07:30:00|2511.52|2511.22|2509.84|2509.54|2512.6|2512.24|2509.44|2509.07|1355
1724744100000|2024-08-27 07:35:00|2509.8|2509.5|2508.86|2508.56|2509.99|2509.61|2508.02|2507.63|1194
1724744400000|2024-08-27 07:40:00|2508.88|2508.58|2509.07|2508.57|2510.17|2509.8|2508.64|2508.25|1177
1724744700000|2024-08-27 07:45:00|2509.05|2508.75|2508.9|2508.6|2509.72|2509.35|2508.59|2508.22|876
1724745000000|2024-08-27 07:50:00|2509.02|2508.72|2508.22|2507.92|2509.37|2508.97|2507.91|2507.54|943
1724745300000|2024-08-27 07:55:00|2508.32|2508.02|2505.22|2504.72|2509.33|2509.02|2504.74|2504.44|1120
1724745600000|2024-08-27 08:00:00|2505.18|2504.68|2509.68|2509.18|2510.04|2509.63|2503.75|2503.4|1402
1724745900000|2024-08-27 08:05:00|2509.66|2509.16|2509.35|2508.85|2510.21|2509.91|2508.83|2508.48|933
1724746200000|2024-08-27 08:10:00|2509.34|2508.84|2509.61|2509.31|2509.74|2509.44|2508.72|2508.42|939
1724746500000|2024-08-27 08:15:00|2509.62|2509.32|2512.16|2511.66|2512.26|2511.9|2509.43|2509.07|1032
1724746800000|2024-08-27 08:20:00|2512.08|2511.78|2512.4|2512.1|2512.49|2512.17|2511.28|2510.98|861
1724747100000|2024-08-27 08:25:00|2512.39|2512.09|2511.45|2511.15|2512.71|2512.41|2511.32|2511|956
1724747400000|2024-08-27 08:30:00|2511.44|2511.14|2510.66|2510.36|2512|2511.7|2510.6|2510.22|914
1724747700000|2024-08-27 08:35:00|2510.65|2510.35|2511.91|2511.61|2512.03|2511.72|2510.33|2509.97|851
1724748000000|2024-08-27 08:40:00|2511.92|2511.62|2511.07|2510.77|2512.52|2512.15|2510.73|2510.41|793
1724748300000|2024-08-27 08:45:00|2511.11|2510.81|2511.36|2511.06|2512.4|2512.04|2510.71|2510.41|939
1724748600000|2024-08-27 08:50:00|2511.33|2511.03|2510.91|2510.61|2511.47|2511.12|2509.57|2509.19|861
1724748900000|2024-08-27 08:55:00|2510.92|2510.62|2511.28|2510.98|2511.66|2511.36|2510.33|2510.02|762
1724749200000|2024-08-27 09:00:00|2511.27|2510.97|2511.25|2510.75|2511.67|2511.29|2510.56|2510.26|825
1724749500000|2024-08-27 09:05:00|2511.26|2510.76|2513.59|2513.29|2513.66|2513.31|2510.86|2510.41|1018
1724749800000|2024-08-27 09:10:00|2513.6|2513.3|2513.16|2512.86|2513.82|2513.5|2512.55|2512.25|866
1724750100000|2024-08-27 09:15:00|2513.22|2512.72|2513.52|2513.02|2514.04|2513.67|2512.86|2512.51|992
1724750400000|2024-08-27 09:20:00|2513.37|2513.07|2511.34|2510.84|2513.63|2513.24|2511.14|2510.71|1062
1724750700000|2024-08-27 09:25:00|2511.33|2510.83|2512.02|2511.72|2512.2|2511.85|2511.26|2510.82|834
1724751000000|2024-08-27 09:30:00|2512.12|2511.62|2511.78|2511.48|2512.57|2512.17|2510.48|2510.07|1016
1724751300000|2024-08-27 09:35:00|2511.76|2511.46|2510.31|2510.01|2511.79|2511.46|2509.78|2509.39|845
1724751600000|2024-08-27 09:40:00|2510.32|2510.02|2510.06|2509.76|2511.44|2511.07|2509.56|2509.26|842
1724751900000|2024-08-27 09:45:00|2509.91|2509.61|2509.35|2508.85|2510.34|2510.04|2509.24|2508.84|832
1724752200000|2024-08-27 09:50:00|2509.36|2508.86|2508.95|2508.45|2510.77|2510.43|2508.82|2508.43|705
1724752500000|2024-08-27 09:55:00|2508.94|2508.44|2509.14|2508.84|2509.46|2509.16|2508.33|2507.99|797
1724752800000|2024-08-27 10:00:00|2509.13|2508.83|2507.6|2507.3|2509.15|2508.85|2507.14|2506.77|940
1724753100000|2024-08-27 10:05:00|2507.56|2507.26|2508.95|2508.65|2509.88|2509.54|2507.54|2507.24|1045
1724753400000|2024-08-27 10:10:00|2508.96|2508.66|2509.06|2508.76|2510.22|2509.92|2508.21|2507.89|1074
1724753700000|2024-08-27 10:15:00|2509.1|2508.8|2510.22|2509.92|2510.49|2510.19|2508.52|2508.19|1026
1724754000000|2024-08-27 10:20:00|2510.24|2509.94|2508.94|2508.64|2510.58|2510.28|2508.74|2508.36|889
1724754300000|2024-08-27 10:25:00|2508.95|2508.65|2508.42|2508.12|2509.15|2508.81|2507.93|2507.63|840
1724754600000|2024-08-27 10:30:00|2508.39|2508.09|2507.94|2507.64|2508.62|2508.2|2507.2|2506.81|957
1724754900000|2024-08-27 10:35:00|2507.95|2507.65|2507.93|2507.63|2509.15|2508.77|2507.33|2506.98|882
1724755200000|2024-08-27 10:40:00|2508|2507.7|2509.17|2508.87|2509.54|2509.24|2507.74|2507.36|691
1724755500000|2024-08-27 10:45:00|2509.18|2508.88|2510.07|2509.77|2510.68|2510.38|2508.7|2508.4|766
1724755800000|2024-08-27 10:50:00|2510.06|2509.76|2510.23|2509.93|2510.35|2510.05|2509.78|2509.48|794
1724756100000|2024-08-27 10:55:00|2510.22|2509.92|2509.17|2508.87|2510.36|2510.06|2509.08|2508.78|725
1724756400000|2024-08-27 11:00:00|2509.25|2508.95|2510.05|2509.75|2510.35|2509.97|2508.89|2508.59|880
1724756700000|2024-08-27 11:05:00|2510.04|2509.74|2510.65|2510.35|2510.74|2510.44|2509.09|2508.79|851
1724757000000|2024-08-27 11:10:00|2510.66|2510.36|2510.21|2509.91|2511.07|2510.77|2510.01|2509.67|732
1724757300000|2024-08-27 11:15:00|2510.19|2509.89|2511.05|2510.75|2511.05|2510.75|2509.4|2509.1|691
1724757600000|2024-08-27 11:20:00|2510.98|2510.68|2511.84|2511.54|2512.1|2511.76|2510.96|2510.66|861
1724757900000|2024-08-27 11:25:00|2511.83|2511.53|2511.84|2511.54|2512.56|2512.26|2511.57|2511.24|780
1724758200000|2024-08-27 11:30:00|2511.85|2511.55|2510.94|2510.64|2512.49|2512.14|2510.47|2510.13|931
1724758500000|2024-08-27 11:35:00|2510.92|2510.62|2511.33|2511.03|2512.14|2511.75|2510.84|2510.45|731
1724758800000|2024-08-27 11:40:00|2511.44|2510.94|2511.48|2511.18|2512.25|2511.87|2511.12|2510.78|690
1724759100000|2024-08-27 11:45:00|2511.49|2511.19|2512.11|2511.81|2512.39|2512.03|2511.3|2510.93|809
1724759400000|2024-08-27 11:50:00|2512.12|2511.82|2512.01|2511.71|2512.69|2512.39|2512.01|2511.59|736
1724759700000|2024-08-27 11:55:00|2511.98|2511.68|2511.64|2511.34|2512.08|2511.69|2511.07|2510.77|584
1724760000000|2024-08-27 12:00:00|2511.62|2511.32|2513.99|2513.49|2514.18|2513.68|2511.61|2511.31|946
1724760300000|2024-08-27 12:05:00|2514|2513.5|2513.91|2513.41|2514.68|2514.22|2513.64|2513.24|917
1724760600000|2024-08-27 12:10:00|2513.75|2513.45|2513.36|2512.86|2513.79|2513.45|2512.69|2512.32|940
1724760900000|2024-08-27 12:15:00|2513.26|2512.96|2512.82|2512.52|2513.35|2512.97|2512.49|2512.12|770
1724761200000|2024-08-27 12:20:00|2512.76|2512.46|2510.23|2509.93|2512.97|2512.61|2510.23|2509.93|1270
1724761500000|2024-08-27 12:25:00|2510.25|2509.95|2510.93|2510.63|2511.61|2511.27|2510.25|2509.89|822
1724761800000|2024-08-27 12:30:00|2510.91|2510.61|2508.92|2508.62|2511.01|2510.61|2507.98|2507.68|1064
1724762100000|2024-08-27 12:35:00|2508.91|2508.61|2509.85|2509.55|2510.15|2509.85|2507.97|2507.63|1049
1724762400000|2024-08-27 12:40:00|2509.84|2509.54|2508.8|2508.5|2510.25|2509.88|2508.58|2508.28|1076
1724762700000|2024-08-27 12:45:00|2508.83|2508.53|2509.08|2508.78|2509.29|2508.99|2508.23|2507.91|994
1724763000000|2024-08-27 12:50:00|2509.07|2508.77|2511.1|2510.8|2511.33|2511.03|2508.63|2508.27|1047
1724763300000|2024-08-27 12:55:00|2511.19|2510.89|2510.19|2509.69|2512.33|2511.93|2509.78|2509.46|1096
1724763600000|2024-08-27 13:00:00|2510.16|2509.66|2510.56|2510.26|2511.85|2511.48|2509.89|2509.54|1315
1724763900000|2024-08-27 13:05:00|2510.57|2510.27|2511.26|2510.96|2511.91|2511.61|2510.16|2509.86|1270
1724764200000|2024-08-27 13:10:00|2511.25|2510.95|2507.32|2507.02|2511.34|2510.95|2507.27|2506.97|1333
1724764500000|2024-08-27 13:15:00|2507.31|2507.01|2506.68|2506.38|2509.24|2508.94|2506.67|2506.37|1161
1724764800000|2024-08-27 13:20:00|2506.71|2506.41|2506.71|2506.41|2508.5|2508.13|2505.78|2505.45|1295
1724765100000|2024-08-27 13:25:00|2506.68|2506.38|2506.79|2506.49|2506.84|2506.54|2503.8|2503.35|1562
1724765400000|2024-08-27 13:30:00|2506.84|2506.54|2508.85|2508.55|2509.73|2509.43|2505.98|2505.68|1475
1724765700000|2024-08-27 13:35:00|2508.84|2508.54|2511.95|2511.65|2513.4|2513.1|2508.66|2508.36|1518
1724766000000|2024-08-27 13:40:00|2512.01|2511.71|2510.58|2510.28|2513.35|2513.05|2509.87|2509.45|1219
1724766300000|2024-08-27 13:45:00|2510.66|2510.36|2511.9|2511.6|2513.53|2513.23|2510.54|2510.24|1202
1724766600000|2024-08-27 13:50:00|2511.85|2511.55|2513.1|2512.8|2513.94|2513.64|2511.85|2511.55|1386
1724766900000|2024-08-27 13:55:00|2513.13|2512.83|2512.59|2512.29|2515.33|2515.02|2512.47|2511.97|1230
1724767200000|2024-08-27 14:00:00|2512.81|2512.51|2512.54|2512.24|2514.12|2513.32|2508.02|2507.72|1741
1724767500000|2024-08-27 14:05:00|2512.58|2512.28|2512.05|2511.75|2513.07|2512.77|2510.8|2510.48|1511
1724767800000|2024-08-27 14:10:00|2512.04|2511.74|2515.6|2515.3|2517.77|2517.47|2512.04|2511.74|1667
1724768100000|2024-08-27 14:15:00|2515.67|2515.37|2517.79|2517.49|2517.91|2517.52|2515.62|2515.25|1519
1724768400000|2024-08-27 14:20:00|2517.7|2517.4|2517.89|2517.39|2518.05|2517.75|2516.32|2516|1494
1724768700000|2024-08-27 14:25:00|2517.82|2517.52|2516.46|2516.16|2518.34|2518.04|2515.54|2515.15|1407
1724769000000|2024-08-27 14:30:00|2516.41|2516.11|2514.63|2514.33|2517.7|2517.4|2514.53|2514.12|1385
1724769300000|2024-08-27 14:35:00|2514.61|2514.31|2515.7|2515.4|2516.95|2516.65|2514.48|2514.14|1374
1724769600000|2024-08-27 14:40:00|2515.72|2515.42|2516.57|2516.27|2516.74|2516.44|2514.88|2514.58|1139
1724769900000|2024-08-27 14:45:00|2516.56|2516.26|2517.48|2517.18|2517.95|2517.65|2515.32|2515.02|1305
1724770200000|2024-08-27 14:50:00|2517.47|2517.17|2517.06|2516.76|2517.83|2517.53|2516.51|2516.15|1193
1724770500000|2024-08-27 14:55:00|2517.05|2516.75|2515|2514.7|2517.38|2517.08|2514.55|2514.25|1304
1724770800000|2024-08-27 15:00:00|2515.08|2514.58|2516.54|2516.24|2516.73|2516.39|2513.77|2513.47|1363
1724771100000|2024-08-27 15:05:00|2516.56|2516.26|2515.97|2515.67|2516.99|2516.61|2515.4|2515.1|1093
1724771400000|2024-08-27 15:10:00|2515.95|2515.65|2516.24|2515.94|2516.85|2516.55|2515.51|2515.12|1022
1724771700000|2024-08-27 15:15:00|2516.23|2515.93|2514.95|2514.65|2516.68|2516.38|2514.18|2513.88|1213
1724772000000|2024-08-27 15:20:00|2514.96|2514.66|2517.54|2517.04|2520.5|2520.2|2514.96|2514.66|1339
1724772300000|2024-08-27 15:25:00|2517.55|2517.05|2516.57|2516.07|2518.72|2518.42|2515.28|2514.92|1298
1724772600000|2024-08-27 15:30:00|2516.56|2516.06|2515.59|2515.29|2516.8|2516.48|2514.63|2514.33|1062
1724772900000|2024-08-27 15:35:00|2515.65|2515.35|2512.96|2512.66|2516.06|2515.69|2512.61|2512.3|1013
1724773200000|2024-08-27 15:40:00|2512.95|2512.65|2512.84|2512.54|2513.76|2513.37|2511.83|2511.5|982
1724773500000|2024-08-27 15:45:00|2512.78|2512.48|2512.72|2512.42|2513.5|2513.16|2511.96|2511.66|924
1724773800000|2024-08-27 15:50:00|2512.73|2512.43|2512.48|2512.18|2513.29|2512.99|2511.73|2511.43|882
1724774100000|2024-08-27 15:55:00|2512.58|2512.28|2512.38|2512.08|2512.99|2512.69|2512.15|2511.75|633
1724774400000|2024-08-27 16:00:00|2512.37|2512.07|2511.68|2511.18|2512.54|2512.24|2511.24|2510.85|800
1724774700000|2024-08-27 16:05:00|2511.66|2511.36|2511.01|2510.71|2511.81|2511.47|2510.1|2509.8|771
1724775000000|2024-08-27 16:10:00|2511.03|2510.73|2512.42|2511.92|2512.92|2512.51|2510.37|2509.99|882
1724775300000|2024-08-27 16:15:00|2512.44|2511.94|2511.86|2511.56|2513.39|2512.99|2511.54|2511.2|733
1724775600000|2024-08-27 16:20:00|2511.94|2511.44|2512.73|2512.43|2513.06|2512.72|2511.78|2511.44|656
1724775900000|2024-08-27 16:25:00|2512.76|2512.46|2513.16|2512.86|2513.19|2512.88|2511.86|2511.51|657
1724776200000|2024-08-27 16:30:00|2513.17|2512.87|2513.16|2512.86|2513.53|2513.18|2512.59|2512.24|758
1724776500000|2024-08-27 16:35:00|2513.25|2512.75|2513.7|2513.4|2514.24|2513.86|2513.16|2512.75|685
1724776800000|2024-08-27 16:40:00|2513.77|2513.47|2513.25|2512.95|2514.18|2513.88|2513.24|2512.94|704
1724777100000|2024-08-27 16:45:00|2513.21|2512.91|2513.83|2513.53|2514.01|2513.63|2512.91|2512.52|667
1724777400000|2024-08-27 16:50:00|2513.88|2513.58|2513.61|2513.31|2514.12|2513.81|2513.13|2512.75|570
1724777700000|2024-08-27 16:55:00|2513.62|2513.32|2514.59|2514.29|2514.66|2514.33|2513.4|2513.05|746
1724778000000|2024-08-27 17:00:00|2514.61|2514.31|2515.34|2515.04|2515.5|2515.18|2514.34|2513.97|880
1724778300000|2024-08-27 17:05:00|2515.33|2515.03|2515.28|2514.98|2515.8|2515.5|2514.66|2514.31|829
1724778600000|2024-08-27 17:10:00|2515.27|2514.97|2516.48|2516.18|2516.89|2516.49|2514.84|2514.53|734
1724778900000|2024-08-27 17:15:00|2516.59|2516.29|2517.64|2517.34|2518.2|2517.83|2515.88|2515.56|883
1724779200000|2024-08-27 17:20:00|2517.68|2517.38|2517.4|2517.1|2518.57|2518.27|2517.13|2516.83|828
1724779500000|2024-08-27 17:25:00|2517.49|2517.19|2517.86|2517.56|2518.33|2518.02|2517.36|2516.96|791
1724779800000|2024-08-27 17:30:00|2517.92|2517.62|2518.66|2518.16|2519.86|2519.47|2517.92|2517.58|906
1724780100000|2024-08-27 17:35:00|2518.67|2518.17|2519.75|2519.45|2520.12|2519.82|2518.34|2517.96|695
1724780400000|2024-08-27 17:40:00|2519.87|2519.37|2520.04|2519.54|2521.9|2521.6|2519.75|2519.37|1032
1724780700000|2024-08-27 17:45:00|2520.03|2519.53|2519.76|2519.26|2520.21|2519.82|2518.89|2518.54|671
1724781000000|2024-08-27 17:50:00|2519.78|2519.28|2519.97|2519.67|2520.28|2519.98|2519.38|2519|520
1724781300000|2024-08-27 17:55:00|2519.98|2519.68|2520.37|2519.87|2520.91|2520.51|2519.47|2519.08|554
1724781600000|2024-08-27 18:00:00|2520.38|2519.88|2520.75|2520.45|2521.43|2521.09|2520.15|2519.75|595
1724781900000|2024-08-27 18:05:00|2520.85|2520.35|2521.19|2520.89|2521.76|2521.4|2520.74|2520.34|471
1724782200000|2024-08-27 18:10:00|2521.22|2520.92|2521.2|2520.9|2521.47|2521.12|2520.43|2520.13|560
1724782500000|2024-08-27 18:15:00|2521.21|2520.91|2522.48|2521.98|2522.48|2522.11|2520.92|2520.62|532
1724782800000|2024-08-27 18:20:00|2522.47|2521.97|2523.66|2523.16|2523.98|2523.59|2521.54|2521.19|756
1724783100000|2024-08-27 18:25:00|2523.67|2523.17|2524.21|2523.91|2524.9|2524.54|2523.02|2522.64|845
1724783400000|2024-08-27 18:30:00|2524.19|2523.89|2524.26|2523.96|2525.14|2524.84|2523.79|2523.49|794
1724783700000|2024-08-27 18:35:00|2524.09|2523.79|2523.75|2523.45|2524.71|2524.41|2522.86|2522.49|765
1724784000000|2024-08-27 18:40:00|2523.74|2523.44|2524.51|2524.21|2524.98|2524.64|2523.67|2523.28|616
1724784300000|2024-08-27 18:45:00|2524.53|2524.23|2525.03|2524.53|2525.54|2525.2|2524.31|2523.91|577
1724784600000|2024-08-27 18:50:00|2525.04|2524.54|2525.78|2525.48|2526.18|2525.85|2524.66|2524.29|596
1724784900000|2024-08-27 18:55:00|2525.76|2525.46|2524.7|2524.4|2526.22|2525.84|2524.57|2524.25|577
1724785200000|2024-08-27 19:00:00|2524.68|2524.38|2525.14|2524.84|2525.51|2525.11|2523.7|2523.28|645
1724785500000|2024-08-27 19:05:00|2525.15|2524.85|2524.83|2524.53|2525.54|2525.14|2524.46|2524.07|562
1724785800000|2024-08-27 19:10:00|2524.8|2524.5|2524.64|2524.34|2525.17|2524.86|2524.48|2524.1|502
1724786100000|2024-08-27 19:15:00|2524.69|2524.39|2523.88|2523.38|2524.69|2524.39|2523.63|2523.27|564
1724786400000|2024-08-27 19:20:00|2523.68|2523.33|2524.05|2523.75|2524.54|2524.24|2523.22|2522.86|632
1724786700000|2024-08-27 19:25:00|2524.04|2523.74|2523.99|2523.69|2524.67|2524.37|2523.79|2523.42|501
1724787000000|2024-08-27 19:30:00|2523.97|2523.67|2524.11|2523.81|2524.23|2523.85|2523.7|2523.3|486
1724787300000|2024-08-27 19:35:00|2524.1|2523.8|2524.28|2523.78|2524.41|2524.02|2523.6|2523.3|505
1724787600000|2024-08-27 19:40:00|2524.23|2523.93|2524.86|2524.56|2524.93|2524.62|2523.76|2523.46|607
1724787900000|2024-08-27 19:45:00|2524.91|2524.61|2525.72|2525.42|2525.97|2525.61|2524.73|2524.39|516
1724788200000|2024-08-27 19:50:00|2525.58|2525.08|2525.48|2525.18|2525.76|2525.46|2525.09|2524.68|415
1724788500000|2024-08-27 19:55:00|2525.53|2525.23|2525.31|2525.01|2525.82|2525.5|2525.2|2524.82|582
1724788800000|2024-08-27 20:00:00|2525.3|2525|2524.62|2524.32|2525.32|2525|2524.03|2523.63|396
1724789100000|2024-08-27 20:05:00|2524.63|2524.33|2524.67|2524.37|2525.24|2524.84|2524.53|2524.23|320
1724789400000|2024-08-27 20:10:00|2524.5|2524.2|2525.37|2524.87|2525.45|2525.07|2524.41|2524.11|248
1724789700000|2024-08-27 20:15:00|2525.28|2524.98|2526.14|2525.84|2526.15|2525.85|2525.19|2524.81|331
1724790000000|2024-08-27 20:20:00|2526.15|2525.85|2525.56|2525.26|2526.16|2525.86|2525.07|2524.69|305
1724790300000|2024-08-27 20:25:00|2525.55|2525.25|2525.3|2525|2525.55|2525.25|2524.85|2524.49|237
1724790600000|2024-08-27 20:30:00|2525.2|2524.9|2525.01|2524.51|2525.57|2525.18|2524.91|2524.51|290
1724790900000|2024-08-27 20:35:00|2525.04|2524.74|2525.36|2525.06|2525.85|2525.5|2524.56|2524.25|413
1724791200000|2024-08-27 20:40:00|2525.45|2525.15|2525.1|2524.8|2525.45|2525.15|2524.28|2523.9|348
1724791500000|2024-08-27 20:45:00|2525.09|2524.79|2524.6|2524.3|2525.37|2524.96|2524.41|2524.02|247
1724791800000|2024-08-27 20:50:00|2524.57|2524.27|2524.66|2524.16|2525.08|2524.6|2524.43|2524.04|273
1724792100000|2024-08-27 20:55:00|2524.65|2524.15|2524.75|2524.25|2526.42|2524.88|2524.27|2523.06|282
1724796000000|2024-08-27 22:00:00|2525.5|2525|2525.55|2525.05|2525.55|2525.05|2525.12|2524.65|42
1724796300000|2024-08-27 22:05:00|2525.7|2525.2|2525.54|2525.04|2525.82|2525.37|2525.42|2524.94|44
1724796600000|2024-08-27 22:10:00|2525.49|2525.19|2525.61|2525.31|2525.85|2525.45|2525.43|2525|104
1724796900000|2024-08-27 22:15:00|2525.56|2525.26|2525.55|2525.05|2525.61|2525.31|2525.3|2524.8|59
1724797200000|2024-08-27 22:20:00|2525.44|2525.14|2525.47|2524.97|2525.57|2525.27|2525.33|2524.95|38
1724797500000|2024-08-27 22:25:00|2525.5|2525|2525.77|2525.27|2525.77|2525.43|2525.27|2524.77|33
1724797800000|2024-08-27 22:30:00|2525.63|2525.33|2526.19|2525.89|2526.22|2525.92|2525.63|2525.27|79
1724798100000|2024-08-27 22:35:00|2526.2|2525.9|2526.12|2525.82|2526.23|2525.93|2526.01|2525.71|53
1724798400000|2024-08-27 22:40:00|2526.11|2525.81|2525.99|2525.69|2526.19|2525.89|2525.97|2525.67|91
1724798700000|2024-08-27 22:45:00|2526|2525.7|2526.14|2525.84|2526.15|2525.85|2525.67|2525.37|79
1724799000000|2024-08-27 22:50:00|2526.15|2525.85|2526.03|2525.73|2526.18|2525.88|2525.92|2525.62|48
1724799300000|2024-08-27 22:55:00|2525.96|2525.66|2525.85|2525.55|2525.96|2525.66|2525.39|2525.09|83
1724799600000|2024-08-27 23:00:00|2525.9|2525.6|2527.29|2526.99|2527.29|2526.99|2525.64|2525.25|157
1724799900000|2024-08-27 23:05:00|2527.31|2527.01|2528.89|2528.39|2529.31|2528.92|2527.23|2526.93|217
1724800200000|2024-08-27 23:10:00|2528.9|2528.4|2527.49|2526.99|2528.9|2528.45|2527.34|2526.84|318
1724800500000|2024-08-27 23:15:00|2527.44|2526.94|2528|2527.5|2528.05|2527.55|2527.28|2526.85|314
1724800800000|2024-08-27 23:20:00|2527.96|2527.46|2527.63|2527.13|2528.39|2527.92|2527.54|2527.06|318
1724801100000|2024-08-27 23:25:00|2527.62|2527.12|2527.05|2526.55|2527.93|2527.43|2527.03|2526.53|322
1724801400000|2024-08-27 23:30:00|2527.06|2526.56|2525.71|2525.21|2527.58|2527.08|2525.56|2525.12|412
1724801700000|2024-08-27 23:35:00|2525.72|2525.22|2525.4|2524.9|2525.91|2525.41|2525.34|2524.84|232
1724802000000|2024-08-27 23:40:00|2525.46|2524.96|2525.53|2525.03|2525.76|2525.26|2524.44|2523.94|355
1724802300000|2024-08-27 23:45:00|2525.56|2525.06|2526.54|2526.04|2527.16|2526.66|2525.54|2525.04|322
1724802600000|2024-08-27 23:50:00|2526.53|2526.03|2526.21|2525.71|2526.67|2526.17|2526.2|2525.7|257
1724802900000|2024-08-27 23:55:00|2526.2|2525.7|2525.64|2525.14|2526.64|2526.17|2525.6|2525.1|347
1724803200000|2024-08-28 00:00:00|2525.63|2525.13|2524.99|2524.49|2525.95|2525.51|2524.88|2524.49|699
1724803500000|2024-08-28 00:05:00|2524.98|2524.48|2525.14|2524.64|2525.42|2524.97|2524.38|2523.98|543
1724803800000|2024-08-28 00:10:00|2525.15|2524.65|2524.88|2524.58|2525.7|2525.2|2524.88|2524.45|470
1724804100000|2024-08-28 00:15:00|2524.98|2524.48|2525.15|2524.85|2525.5|2525.1|2524.98|2524.48|361
1724804400000|2024-08-28 00:20:00|2525.07|2524.77|2524.44|2524.14|2525.2|2524.77|2524.27|2523.96|375
1724804700000|2024-08-28 00:25:00|2524.48|2524.18|2524.84|2524.54|2525.09|2524.62|2524.3|2523.91|427
1724805000000|2024-08-28 00:30:00|2524.93|2524.43|2525.37|2524.87|2525.83|2525.42|2524.86|2524.36|508
1724805300000|2024-08-28 00:35:00|2525.36|2524.86|2525.58|2525.08|2526.16|2525.77|2525.06|2524.6|399
1724805600000|2024-08-28 00:40:00|2525.53|2525.03|2525.23|2524.73|2525.66|2525.18|2525.04|2524.66|350
1724805900000|2024-08-28 00:45:00|2525.21|2524.71|2524.6|2524.1|2525.42|2524.92|2524.26|2523.87|416
1724806200000|2024-08-28 00:50:00|2524.45|2524.15|2524.36|2524.06|2524.8|2524.3|2524.11|2523.69|458
1724806500000|2024-08-28 00:55:00|2524.35|2524.05|2524.77|2524.27|2525.07|2524.73|2524.17|2523.79|442
1724806800000|2024-08-28 01:00:00|2524.76|2524.26|2522.02|2521.52|2524.77|2524.27|2522.02|2521.52|934
1724807100000|2024-08-28 01:05:00|2522.03|2521.53|2522.14|2521.84|2522.5|2522.1|2520.16|2519.86|918
1724807400000|2024-08-28 01:10:00|2522.22|2521.92|2521.6|2521.1|2522.59|2522.2|2521.53|2521.03|672
1724807700000|2024-08-28 01:15:00|2521.59|2521.09|2521.7|2521.2|2522.46|2521.97|2520.82|2520.32|677
1724808000000|2024-08-28 01:20:00|2521.73|2521.23|2521.22|2520.72|2521.76|2521.36|2520.87|2520.37|569
1724808300000|2024-08-28 01:25:00|2521.21|2520.71|2520.75|2520.25|2521.35|2520.95|2520.64|2520.14|783
1724808600000|2024-08-28 01:30:00|2520.76|2520.26|2521.46|2520.96|2521.79|2521.29|2520.04|2519.54|1216
1724808900000|2024-08-28 01:35:00|2521.4|2520.9|2520.47|2520.17|2521.66|2521.16|2519.66|2519.25|1158
1724809200000|2024-08-28 01:40:00|2520.39|2520.09|2519.81|2519.51|2520.73|2520.38|2519.44|2519.04|954
1724809500000|2024-08-28 01:45:00|2519.8|2519.5|2519.57|2519.07|2520.36|2520.06|2518.63|2518.23|822
1724809800000|2024-08-28 01:50:00|2519.56|2519.06|2517.55|2517.05|2519.65|2519.26|2517.04|2516.63|909
1724810100000|2024-08-28 01:55:00|2517.47|2516.97|2517.36|2517.06|2518.28|2517.78|2517.23|2516.84|921
1724810400000|2024-08-28 02:00:00|2517.33|2517.03|2518.14|2517.64|2518.38|2518.06|2517.1|2516.68|818
1724810700000|2024-08-28 02:05:00|2518.07|2517.77|2517.61|2517.11|2518.82|2518.45|2517.07|2516.74|785
1724811000000|2024-08-28 02:10:00|2517.62|2517.12|2516.79|2516.29|2518.2|2517.7|2516.65|2516.28|893
1724811300000|2024-08-28 02:15:00|2516.71|2516.41|2516.77|2516.27|2517.2|2516.82|2516.1|2515.74|564
1724811600000|2024-08-28 02:20:00|2516.78|2516.28|2517.24|2516.94|2517.5|2517.01|2516.41|2515.98|535
1724811900000|2024-08-28 02:25:00|2517.27|2516.97|2516.22|2515.72|2517.27|2516.97|2515.83|2515.43|626
1724812200000|2024-08-28 02:30:00|2516.3|2515.8|2515.15|2514.85|2516.84|2516.48|2514.9|2514.6|913
1724812500000|2024-08-28 02:35:00|2515.16|2514.86|2515.85|2515.55|2516.12|2515.72|2513.68|2513.19|887
1724812800000|2024-08-28 02:40:00|2515.8|2515.5|2517.83|2517.53|2518.16|2517.82|2515.8|2515.4|785
1724813100000|2024-08-28 02:45:00|2517.8|2517.5|2517.82|2517.32|2518.48|2517.98|2516.68|2516.22|823
1724813400000|2024-08-28 02:50:00|2517.83|2517.33|2517.22|2516.72|2517.88|2517.48|2516.88|2516.42|680
1724813700000|2024-08-28 02:55:00|2517.23|2516.73|2516.59|2516.29|2517.3|2516.9|2516.56|2516.16|516
1724814000000|2024-08-28 03:00:00|2516.64|2516.14|2515.38|2514.88|2516.77|2516.32|2515.23|2514.84|687
1724814300000|2024-08-28 03:05:00|2515.4|2514.9|2515.51|2515.01|2515.61|2515.25|2514.68|2514.25|736
1724814600000|2024-08-28 03:10:00|2515.48|2514.98|2514.01|2513.51|2515.88|2515.48|2513.71|2513.31|765
1724814900000|2024-08-28 03:15:00|2514.02|2513.52|2513.68|2513.38|2514.51|2514.03|2513.58|2513.16|638
1724815200000|2024-08-28 03:20:00|2513.69|2513.39|2515.03|2514.53|2515.25|2514.85|2513.51|2513.09|708
1724815500000|2024-08-28 03:25:00|2515.02|2514.52|2515.51|2515.01|2516.17|2515.81|2514.92|2514.42|675
1724815800000|2024-08-28 03:30:00|2515.6|2515.1|2515.27|2514.77|2515.6|2515.15|2514.63|2514.23|454
1724816100000|2024-08-28 03:35:00|2515.26|2514.76|2516.44|2516.14|2516.61|2516.16|2515.24|2514.76|488
1724816400000|2024-08-28 03:40:00|2516.37|2516.07|2516.85|2516.35|2517.14|2516.68|2516.03|2515.61|528
1724816700000|2024-08-28 03:45:00|2516.89|2516.39|2515.8|2515.3|2517.4|2517.07|2515.78|2515.28|509
1724817000000|2024-08-28 03:50:00|2515.79|2515.29|2516.15|2515.65|2516.5|2516.12|2515.73|2515.29|319
1724817300000|2024-08-28 03:55:00|2516.18|2515.68|2516.09|2515.79|2516.52|2516.11|2515.96|2515.58|274
1724817600000|2024-08-28 04:00:00|2516.07|2515.77|2515.51|2515.01|2516.38|2516.07|2515.2|2514.8|495
1724817900000|2024-08-28 04:05:00|2515.41|2515.11|2515.26|2514.76|2515.56|2515.14|2514.86|2514.45|362
1724818200000|2024-08-28 04:10:00|2515.25|2514.75|2514.67|2514.17|2515.42|2514.92|2514.13|2513.74|478
1724818500000|2024-08-28 04:15:00|2514.68|2514.18|2514.78|2514.28|2515.21|2514.74|2514.66|2514.17|322
1724818800000|2024-08-28 04:20:00|2514.77|2514.27|2514.42|2513.92|2515.13|2514.73|2514.22|2513.87|384
1724819100000|2024-08-28 04:25:00|2514.4|2513.9|2514.17|2513.67|2514.69|2514.28|2513.13|2512.83|503
1724819400000|2024-08-28 04:30:00|2514.18|2513.68|2513.51|2513.01|2514.59|2514.09|2513.29|2512.84|430
1724819700000|2024-08-28 04:35:00|2513.49|2512.99|2512.35|2511.85|2513.54|2513.17|2512.12|2511.78|600
1724820000000|2024-08-28 04:40:00|2512.33|2511.83|2511.38|2511.08|2512.63|2512.27|2511.27|2510.97|676
1724820300000|2024-08-28 04:45:00|2511.39|2511.09|2511.11|2510.81|2512.07|2511.62|2510.91|2510.41|580
1724820600000|2024-08-28 04:50:00|2511.14|2510.84|2511.18|2510.68|2511.61|2511.27|2510.64|2510.28|630
1724820900000|2024-08-28 04:55:00|2511.17|2510.67|2511.86|2511.36|2511.97|2511.53|2510.48|2510.16|687
1724821200000|2024-08-28 05:00:00|2511.87|2511.37|2511.56|2511.06|2512|2511.63|2510.83|2510.38|610
1724821500000|2024-08-28 05:05:00|2511.57|2511.07|2510.23|2509.73|2511.6|2511.13|2508.89|2508.54|726
1724821800000|2024-08-28 05:10:00|2510.17|2509.67|2509.77|2509.27|2510.39|2509.99|2508.67|2508.24|690
1724822100000|2024-08-28 05:15:00|2509.78|2509.28|2509.73|2509.23|2509.94|2509.44|2508.8|2508.3|563
1724822400000|2024-08-28 05:20:00|2509.74|2509.24|2509.32|2508.82|2509.77|2509.27|2508.48|2508|730
1724822700000|2024-08-28 05:25:00|2509.3|2508.8|2508.75|2508.25|2509.79|2509.4|2508.7|2508.2|503
1724823000000|2024-08-28 05:30:00|2508.81|2508.31|2507.76|2507.26|2509.22|2508.72|2506.5|2506.02|1317
1724823300000|2024-08-28 05:35:00|2507.74|2507.24|2509.91|2509.61|2510.15|2509.83|2507.74|2507.24|1129
1724823600000|2024-08-28 05:40:00|2509.93|2509.63|2507.99|2507.49|2510.22|2509.8|2507.71|2507.28|1031
1724823900000|2024-08-28 05:45:00|2508.08|2507.58|2506.27|2505.97|2508.08|2507.58|2505.98|2505.53|1133
1724824200000|2024-08-28 05:50:00|2506.26|2505.96|2506.53|2506.03|2507.52|2507.02|2505.69|2505.39|937
1724824500000|2024-08-28 05:55:00|2506.52|2506.02|2506.05|2505.75|2506.89|2506.48|2506.01|2505.61|982
1724824800000|2024-08-28 06:00:00|2506.11|2505.61|2504.83|2504.53|2506.28|2505.91|2503.58|2503.28|1281
1724825100000|2024-08-28 06:05:00|2504.84|2504.54|2506.15|2505.65|2507.68|2507.28|2504.79|2504.48|1147
1724825400000|2024-08-28 06:10:00|2506.12|2505.62|2506.58|2506.08|2507.84|2507.47|2506.08|2505.58|1036
1724825700000|2024-08-28 06:15:00|2506.57|2506.07|2508.22|2507.72|2508.86|2508.46|2506.51|2506.07|769
1724826000000|2024-08-28 06:20:00|2508.21|2507.71|2508.04|2507.54|2508.89|2508.46|2507.42|2507.05|965
1724826300000|2024-08-28 06:25:00|2508.06|2507.56|2509.16|2508.86|2509.2|2508.86|2507.3|2506.97|1091
1724826600000|2024-08-28 06:30:00|2509.13|2508.83|2508.77|2508.47|2509.22|2508.92|2507.73|2507.37|948
1724826900000|2024-08-28 06:35:00|2508.74|2508.44|2507.33|2506.83|2508.9|2508.5|2506.99|2506.58|998
1724827200000|2024-08-28 06:40:00|2507.32|2506.82|2506.14|2505.84|2507.7|2507.28|2505.68|2505.31|1038
1724827500000|2024-08-28 06:45:00|2506.15|2505.85|2505.61|2505.11|2507.05|2506.74|2505.04|2504.67|1092
1724827800000|2024-08-28 06:50:00|2505.62|2505.12|2508.6|2508.1|2508.91|2508.57|2505.43|2505.09|1187
1724828100000|2024-08-28 06:55:00|2508.46|2508.16|2508.88|2508.38|2509.21|2508.87|2507.94|2507.62|1067
1724828400000|2024-08-28 07:00:00|2508.86|2508.36|2509.92|2509.62|2510.47|2510.17|2508.14|2507.73|1124
1724828700000|2024-08-28 07:05:00|2509.91|2509.61|2511.11|2510.61|2511.24|2510.94|2509.45|2509.14|1067
1724829000000|2024-08-28 07:10:00|2511.03|2510.73|2509.29|2508.99|2511.18|2510.88|2509.11|2508.76|1023
1724829300000|2024-08-28 07:15:00|2509.37|2508.87|2509.84|2509.34|2510.31|2509.99|2509|2508.64|1083
1724829600000|2024-08-28 07:20:00|2509.86|2509.36|2507.9|2507.6|2509.86|2509.52|2507.79|2507.49|912
1724829900000|2024-08-28 07:25:00|2508.03|2507.73|2509.27|2508.97|2509.45|2509.12|2507.76|2507.39|892
1724830200000|2024-08-28 07:30:00|2509.24|2508.94|2510.26|2509.96|2511.63|2511.26|2509.17|2508.82|1033
1724830500000|2024-08-28 07:35:00|2510.27|2509.97|2510.03|2509.73|2510.87|2510.55|2509.6|2509.28|1016
1724830800000|2024-08-28 07:40:00|2510.04|2509.74|2510.14|2509.64|2510.54|2510.18|2509.5|2509.14|1071
1724831100000|2024-08-28 07:45:00|2510.13|2509.63|2510.03|2509.73|2510.6|2510.23|2509.32|2508.92|906
1724831400000|2024-08-28 07:50:00|2510.02|2509.72|2511.06|2510.76|2511.33|2510.93|2509.72|2509.33|839
1724831700000|2024-08-28 07:55:00|2511.14|2510.64|2510.22|2509.92|2511.14|2510.71|2509.93|2509.6|774
1724832000000|2024-08-28 08:00:00|2510.13|2509.83|2507.77|2507.47|2510.13|2509.83|2507|2506.62|1022
1724832300000|2024-08-28 08:05:00|2507.89|2507.39|2506.72|2506.42|2508.15|2507.75|2506.6|2506.26|956
1724832600000|2024-08-28 08:10:00|2506.74|2506.44|2507.88|2507.58|2508.08|2507.7|2506.19|2505.81|813
1724832900000|2024-08-28 08:15:00|2507.86|2507.56|2508.2|2507.9|2508.74|2508.37|2507.77|2507.42|734
1724833200000|2024-08-28 08:20:00|2508.17|2507.87|2507.58|2507.08|2508.49|2508.08|2506.97|2506.53|702
1724833500000|2024-08-28 08:25:00|2507.61|2507.11|2507.29|2506.79|2507.8|2507.34|2506.92|2506.42|832
1724833800000|2024-08-28 08:30:00|2507.3|2506.8|2507.4|2507.1|2508.44|2507.94|2507.04|2506.64|864
1724834100000|2024-08-28 08:35:00|2507.34|2507.04|2507.86|2507.36|2508.17|2507.85|2507.25|2506.79|765
1724834400000|2024-08-28 08:40:00|2507.78|2507.48|2506.49|2506.19|2508.08|2507.72|2506.34|2506.04|551
1724834700000|2024-08-28 08:45:00|2506.48|2506.18|2508.13|2507.83|2508.51|2508.18|2506.47|2506.06|762
1724835000000|2024-08-28 08:50:00|2508.11|2507.81|2507.3|2506.8|2508.62|2508.19|2507.07|2506.68|545
1724835300000|2024-08-28 08:55:00|2507.2|2506.9|2508.35|2508.05|2508.64|2508.24|2507.1|2506.71|636
1724835600000|2024-08-28 09:00:00|2508.36|2508.06|2508.48|2508.18|2509.03|2508.64|2508|2507.61|621
1724835900000|2024-08-28 09:05:00|2508.44|2508.14|2509.59|2509.29|2510.11|2509.73|2508.27|2507.87|758
1724836200000|2024-08-28 09:10:00|2509.6|2509.3|2509.29|2508.79|2509.76|2509.41|2508.87|2508.5|665
1724836500000|2024-08-28 09:15:00|2509.31|2508.81|2509.11|2508.81|2510.1|2509.71|2509.08|2508.68|621
1724836800000|2024-08-28 09:20:00|2509.09|2508.79|2509.49|2509.19|2509.83|2509.44|2508.22|2507.79|568
1724837100000|2024-08-28 09:25:00|2509.62|2509.12|2510.27|2509.97|2510.55|2510.16|2509.42|2509.07|705
1724837400000|2024-08-28 09:30:00|2510.24|2509.94|2511.08|2510.58|2511.09|2510.74|2509.67|2509.24|769
1724837700000|2024-08-28 09:35:00|2510.98|2510.68|2511.31|2510.81|2511.36|2510.98|2510.62|2510.27|709
1724838000000|2024-08-28 09:40:00|2511.23|2510.93|2510.68|2510.38|2511.66|2511.31|2510.12|2509.71|690
1724838300000|2024-08-28 09:45:00|2510.58|2510.28|2510.71|2510.41|2511.47|2511.11|2510.53|2510.13|821
1724838600000|2024-08-28 09:50:00|2510.72|2510.42|2510.53|2510.23|2511.08|2510.68|2510.48|2510.08|601
1724838900000|2024-08-28 09:55:00|2510.52|2510.22|2510.44|2509.94|2510.8|2510.4|2509.96|2509.57|634
1724839200000|2024-08-28 10:00:00|2510.38|2510.08|2509.84|2509.54|2510.74|2510.36|2509.28|2508.98|649
1724839500000|2024-08-28 10:05:00|2509.82|2509.52|2508.81|2508.31|2509.99|2509.63|2508.29|2507.89|800
1724839800000|2024-08-28 10:10:00|2508.8|2508.3|2507.33|2507.03|2508.93|2508.57|2507.06|2506.68|870
1724840100000|2024-08-28 10:15:00|2507.35|2507.05|2507.24|2506.94|2507.67|2507.37|2506.58|2506.28|811
1724840400000|2024-08-28 10:20:00|2507.26|2506.96|2508.17|2507.67|2508.39|2507.97|2507.06|2506.68|637
1724840700000|2024-08-28 10:25:00|2508.07|2507.77|2507.24|2506.74|2508.64|2508.31|2507.05|2506.66|604
1724841000000|2024-08-28 10:30:00|2507.13|2506.83|2507.21|2506.91|2507.43|2507.06|2506.43|2506.09|903
1724841300000|2024-08-28 10:35:00|2507.2|2506.9|2505.02|2504.72|2507.41|2507.03|2505|2504.7|613
1724841600000|2024-08-28 10:40:00|2505.22|2504.92|2505.28|2504.98|2505.68|2505.35|2504.71|2504.35|845
1724841900000|2024-08-28 10:45:00|2505.25|2504.95|2504.01|2503.51|2505.34|2505.04|2502.82|2502.52|872
1724842200000|2024-08-28 10:50:00|2504.07|2503.57|2505.96|2505.66|2505.97|2505.67|2503.96|2503.46|800
1724842500000|2024-08-28 10:55:00|2506.01|2505.71|2505.58|2505.28|2506.48|2506.08|2505.21|2504.86|643
1724842800000|2024-08-28 11:00:00|2505.45|2505.15|2504.12|2503.82|2505.5|2505.16|2503.94|2503.6|637
1724843100000|2024-08-28 11:05:00|2504.14|2503.84|2503.85|2503.35|2504.23|2503.86|2502.13|2501.63|951
1724843400000|2024-08-28 11:10:00|2503.86|2503.36|2504.6|2504.1|2505.64|2505.25|2503.75|2503.36|1059
1724843700000|2024-08-28 11:15:00|2504.61|2504.11|2505.38|2505.08|2505.67|2505.37|2504.19|2503.8|613
1724844000000|2024-08-28 11:20:00|2505.3|2505|2503.53|2503.23|2505.52|2505.22|2503.52|2503.16|675
1724844300000|2024-08-28 11:25:00|2503.56|2503.26|2504.19|2503.89|2505.13|2504.77|2503.54|2503.15|739
1724844600000|2024-08-28 11:30:00|2504.2|2503.9|2503.84|2503.54|2504.99|2504.58|2503.76|2503.37|678
1724844900000|2024-08-28 11:35:00|2503.88|2503.38|2503.56|2503.26|2504.64|2504.24|2503.22|2502.81|836
1724845200000|2024-08-28 11:40:00|2503.58|2503.28|2502.56|2502.26|2503.69|2503.3|2502.25|2501.87|666
1724845500000|2024-08-28 11:45:00|2502.54|2502.24|2503.14|2502.84|2503.59|2503.2|2500.98|2500.63|1047
1724845800000|2024-08-28 11:50:00|2503.21|2502.91|2503.3|2503|2504.36|2504.03|2503.07|2502.66|962
1724846100000|2024-08-28 11:55:00|2503.37|2503.07|2501.72|2501.42|2503.48|2503.14|2501|2500.62|1066
1724846400000|2024-08-28 12:00:00|2501.77|2501.27|2500.27|2499.97|2501.86|2501.53|2500.02|2499.66|1128
1724846700000|2024-08-28 12:05:00|2500.23|2499.93|2500.47|2499.97|2500.97|2500.59|2500.07|2499.77|934
1724847000000|2024-08-28 12:10:00|2500.34|2500.04|2499.33|2499.03|2500.69|2500.39|2498.17|2497.87|1024
1724847300000|2024-08-28 12:15:00|2499.32|2499.02|2499.19|2498.89|2500.44|2500.11|2497.65|2497.35|1123
1724847600000|2024-08-28 12:20:00|2499.2|2498.9|2499.19|2498.89|2499.89|2499.59|2497.38|2497.05|1359
1724847900000|2024-08-28 12:25:00|2499.23|2498.93|2496.41|2496.11|2499.81|2499.44|2496.34|2496.04|1063
1724848200000|2024-08-28 12:30:00|2496.36|2496.06|2494.88|2494.58|2496.36|2496.06|2493.87|2493.57|1430
1724848500000|2024-08-28 12:35:00|2494.85|2494.55|2495.3|2494.8|2495.8|2495.38|2493.87|2493.5|1171
1724848800000|2024-08-28 12:40:00|2495.11|2494.81|2497.14|2496.84|2497.46|2497.08|2495|2494.7|1203
1724849100000|2024-08-28 12:45:00|2497.15|2496.85|2498.65|2498.15|2498.65|2498.34|2497.15|2496.81|1099
1724849400000|2024-08-28 12:50:00|2498.64|2498.14|2499.77|2499.47|2499.88|2499.57|2497.7|2497.39|1096
1724849700000|2024-08-28 12:55:00|2499.78|2499.48|2500.82|2500.52|2500.98|2500.68|2498.97|2498.67|1245
1724850000000|2024-08-28 13:00:00|2500.79|2500.49|2502.61|2502.31|2502.8|2502.5|2500.27|2499.97|1339
1724850300000|2024-08-28 13:05:00|2502.62|2502.32|2503.18|2502.88|2504.17|2503.87|2501.98|2501.68|1261
1724850600000|2024-08-28 13:10:00|2503.23|2502.93|2506.36|2506.06|2506.91|2506.6|2503.03|2502.7|1437
1724850900000|2024-08-28 13:15:00|2506.34|2506.04|2505.34|2505.04|2506.84|2506.54|2505|2504.58|1160
1724851200000|2024-08-28 13:20:00|2505.32|2505.02|2504.14|2503.84|2505.43|2505.08|2503.39|2503.09|1093
1724851500000|2024-08-28 13:25:00|2504.04|2503.74|2510.31|2510.01|2510.75|2510.45|2504.01|2503.71|1387
1724851800000|2024-08-28 13:30:00|2510.35|2510.05|2504.35|2504.05|2510.75|2510.45|2504.22|2503.87|1602
1724852100000|2024-08-28 13:35:00|2504.38|2504.08|2503.35|2503.05|2505.07|2504.77|2503.17|2502.75|1444
1724852400000|2024-08-28 13:40:00|2503.34|2503.04|2504.12|2503.82|2504.28|2503.98|2499.68|2499.38|1670
1724852700000|2024-08-28 13:45:00|2504.13|2503.83|2506.06|2505.76|2506.87|2506.57|2504.12|2503.76|1488
1724853000000|2024-08-28 13:50:00|2506.01|2505.71|2504.13|2503.63|2506.54|2506.15|2502.17|2501.87|1455
1724853300000|2024-08-28 13:55:00|2504.12|2503.62|2506.8|2506.5|2507.29|2506.91|2503.82|2503.52|1399
1724853600000|2024-08-28 14:00:00|2506.79|2506.49|2504.81|2504.51|2507.4|2507.08|2504.74|2504.42|1426
1724853900000|2024-08-28 14:05:00|2504.6|2504.3|2506.05|2505.75|2506.74|2506.44|2504.26|2503.86|1372
1724854200000|2024-08-28 14:10:00|2506.14|2505.84|2507.09|2506.59|2508.21|2507.91|2506.12|2505.81|1280
1724854500000|2024-08-28 14:15:00|2507.07|2506.57|2509.29|2508.79|2509.29|2508.9|2506.34|2505.92|1248
1724854800000|2024-08-28 14:20:00|2509.3|2508.8|2507.45|2507.15|2509.47|2509.02|2507.3|2506.9|1090
1724855100000|2024-08-28 14:25:00|2507.42|2507.12|2506.53|2506.03|2507.95|2507.56|2505.17|2504.76|1156
1724855400000|2024-08-28 14:30:00|2506.56|2506.06|2508.92|2508.62|2508.98|2508.68|2505.1|2504.8|1234
1724855700000|2024-08-28 14:35:00|2508.91|2508.61|2506.96|2506.66|2509.35|2508.95|2506.59|2506.19|1193
1724856000000|2024-08-28 14:40:00|2507.04|2506.54|2505.36|2505.06|2507.5|2507.1|2505.19|2504.89|1268
1724856300000|2024-08-28 14:45:00|2505.37|2505.07|2506.3|2505.8|2507.11|2506.71|2504.96|2504.66|1221
1724856600000|2024-08-28 14:50:00|2506.32|2505.82|2507.12|2506.82|2507.47|2507.17|2506.05|2505.75|1326
1724856900000|2024-08-28 14:55:00|2507.13|2506.83|2507.82|2507.52|2508.36|2507.99|2506.13|2505.76|1139
1724857200000|2024-08-28 15:00:00|2507.77|2507.47|2505.6|2505.3|2508.41|2508.11|2505.24|2504.94|1334
1724857500000|2024-08-28 15:05:00|2505.59|2505.29|2506.44|2506.14|2507.92|2507.62|2505.57|2505.24|1200
1724857800000|2024-08-28 15:10:00|2506.43|2506.13|2506.87|2506.57|2507.37|2507.07|2505.96|2505.66|1214
1724858100000|2024-08-28 15:15:00|2506.78|2506.48|2508.38|2508.08|2508.6|2508.28|2506.72|2506.41|1192
1724858400000|2024-08-28 15:20:00|2508.39|2508.09|2507.57|2507.27|2508.39|2508.09|2506.88|2506.58|1125
1724858700000|2024-08-28 15:25:00|2507.51|2507.21|2507.72|2507.42|2507.86|2507.47|2505.64|2505.28|1086
1724859000000|2024-08-28 15:30:00|2507.73|2507.43|2507.53|2507.23|2508.1|2507.79|2507.04|2506.67|876
1724859300000|2024-08-28 15:35:00|2507.52|2507.22|2508.54|2508.24|2509.44|2509.14|2507.52|2507.22|899
1724859600000|2024-08-28 15:40:00|2508.52|2508.22|2508.59|2508.29|2508.94|2508.64|2507.64|2507.24|881
1724859900000|2024-08-28 15:45:00|2508.57|2508.27|2509.61|2509.31|2510.2|2509.9|2508.57|2508.27|916
1724860200000|2024-08-28 15:50:00|2509.64|2509.34|2508.92|2508.62|2510.49|2510.17|2508.78|2508.4|727
1724860500000|2024-08-28 15:55:00|2508.9|2508.6|2506.43|2506.13|2508.99|2508.69|2506.09|2505.79|808
1724860800000|2024-08-28 16:00:00|2506.4|2506.1|2506.62|2506.32|2506.73|2506.35|2505.82|2505.45|795
1724861100000|2024-08-28 16:05:00|2506.59|2506.29|2506.36|2506.06|2506.59|2506.29|2505.38|2505.02|812
1724861400000|2024-08-28 16:10:00|2506.35|2506.05|2504.58|2504.28|2506.59|2506.2|2504.48|2504.1|770
1724861700000|2024-08-28 16:15:00|2504.67|2504.17|2501.84|2501.54|2504.67|2504.22|2501.32|2501.02|1161
1724862000000|2024-08-28 16:20:00|2501.81|2501.51|2497.93|2497.43|2501.93|2501.6|2497.83|2497.43|1119
1724862300000|2024-08-28 16:25:00|2497.94|2497.44|2499.2|2498.9|2499.84|2499.49|2496.59|2496.29|1086
1724862600000|2024-08-28 16:30:00|2499.19|2498.89|2500.7|2500.4|2500.8|2500.41|2498.73|2498.36|1014
1724862900000|2024-08-28 16:35:00|2500.69|2500.39|2503|2502.7|2503.12|2502.82|2500.69|2500.31|819
1724863200000|2024-08-28 16:40:00|2503.01|2502.71|2503.34|2503.04|2504.2|2503.82|2502.81|2502.39|865
1724863500000|2024-08-28 16:45:00|2503.28|2502.98|2502.87|2502.37|2503.35|2503.05|2501.99|2501.6|853
1724863800000|2024-08-28 16:50:00|2502.89|2502.39|2501.75|2501.45|2503.36|2503.06|2501.35|2500.99|810
1724864100000|2024-08-28 16:55:00|2501.76|2501.46|2502.16|2501.86|2502.72|2502.33|2501.65|2501.3|647
1724864400000|2024-08-28 17:00:00|2502.14|2501.84|2501.76|2501.46|2502.34|2501.92|2500.79|2500.41|875
1724864700000|2024-08-28 17:05:00|2501.85|2501.35|2502.24|2501.94|2502.46|2502.16|2501.49|2501.12|723
1724865000000|2024-08-28 17:10:00|2502.23|2501.93|2501.57|2501.07|2503.51|2503.21|2501.4|2501.06|862
1724865300000|2024-08-28 17:15:00|2501.56|2501.06|2501.27|2500.97|2502.35|2501.95|2500.8|2500.43|765
1724865600000|2024-08-28 17:20:00|2501.26|2500.96|2501.53|2501.23|2502.17|2501.82|2501.05|2500.75|656
1724865900000|2024-08-28 17:25:00|2501.63|2501.33|2503.68|2503.38|2503.78|2503.48|2501.12|2500.82|778
1724866200000|2024-08-28 17:30:00|2503.7|2503.4|2504.58|2504.28|2504.91|2504.52|2503.51|2503.21|946
1724866500000|2024-08-28 17:35:00|2504.65|2504.35|2505.39|2505.09|2506.03|2505.73|2503.99|2503.59|693
1724866800000|2024-08-28 17:40:00|2505.37|2505.07|2506.27|2505.97|2506.57|2506.27|2505.04|2504.72|774
1724867100000|2024-08-28 17:45:00|2506.36|2506.06|2505.34|2505.04|2506.4|2506.06|2505.3|2505|739
1724867400000|2024-08-28 17:50:00|2505.3|2505|2505.08|2504.78|2505.67|2505.37|2504.85|2504.49|682
1724867700000|2024-08-28 17:55:00|2505.1|2504.8|2505.6|2505.3|2506.18|2505.88|2505.1|2504.8|809
1724868000000|2024-08-28 18:00:00|2505.66|2505.36|2505.69|2505.39|2505.81|2505.51|2504.31|2503.93|695
1724868300000|2024-08-28 18:05:00|2505.62|2505.32|2505.43|2505.13|2506.18|2505.88|2505.1|2504.8|710
1724868600000|2024-08-28 18:10:00|2505.44|2505.14|2504.84|2504.54|2505.48|2505.18|2504.54|2504.24|560
1724868900000|2024-08-28 18:15:00|2504.83|2504.53|2504.42|2504.12|2505.06|2504.76|2504.32|2503.91|622
1724869200000|2024-08-28 18:20:00|2504.43|2504.13|2504.47|2504.17|2504.85|2504.54|2503.88|2503.54|542
1724869500000|2024-08-28 18:25:00|2504.48|2504.18|2504.48|2504.18|2504.74|2504.4|2503.89|2503.59|645
1724869800000|2024-08-28 18:30:00|2504.46|2504.16|2504.16|2503.86|2504.79|2504.49|2503.89|2503.59|489
1724870100000|2024-08-28 18:35:00|2504.17|2503.87|2505.74|2505.44|2505.84|2505.54|2504.17|2503.79|447
1724870400000|2024-08-28 18:40:00|2505.73|2505.43|2506.93|2506.43|2507.58|2507.21|2505.71|2505.41|637
1724870700000|2024-08-28 18:45:00|2506.91|2506.41|2506.97|2506.67|2507.34|2507.04|2506.68|2506.29|567
1724871000000|2024-08-28 18:50:00|2506.93|2506.63|2508.24|2507.94|2508.26|2507.96|2506.65|2506.35|622
1724871300000|2024-08-28 18:55:00|2508.28|2507.98|2508.22|2507.92|2508.49|2508.17|2507.91|2507.58|572
1724871600000|2024-08-28 19:00:00|2508.23|2507.93|2508.56|2508.26|2509.27|2508.95|2507.94|2507.63|764
1724871900000|2024-08-28 19:05:00|2508.53|2508.23|2508.12|2507.82|2508.63|2508.26|2507.56|2507.22|641
1724872200000|2024-08-28 19:10:00|2508.14|2507.84|2507.65|2507.35|2508.34|2507.99|2507.26|2506.96|568
1724872500000|2024-08-28 19:15:00|2507.66|2507.36|2509.09|2508.59|2509.09|2508.69|2507.58|2507.23|490
1724872800000|2024-08-28 19:20:00|2509|2508.7|2508.95|2508.65|2509.33|2508.93|2508.69|2508.32|534
1724873100000|2024-08-28 19:25:00|2508.96|2508.66|2509.12|2508.82|2509.83|2509.49|2508.74|2508.44|636
1724873400000|2024-08-28 19:30:00|2509.11|2508.81|2507.52|2507.22|2509.42|2509.12|2507.05|2506.75|692
1724873700000|2024-08-28 19:35:00|2507.53|2507.23|2507.99|2507.69|2508.09|2507.79|2507.4|2507.08|460
1724874000000|2024-08-28 19:40:00|2508|2507.7|2508.1|2507.8|2508.5|2508.19|2507.28|2506.98|558
1724874300000|2024-08-28 19:45:00|2508.11|2507.81|2507.6|2507.3|2509.04|2508.74|2507.57|2507.27|779
1724874600000|2024-08-28 19:50:00|2507.59|2507.29|2507.78|2507.48|2508.4|2508.09|2507.37|2507.01|631
1724874900000|2024-08-28 19:55:00|2507.8|2507.5|2507.83|2507.53|2508.28|2507.95|2507.64|2507.28|725
1724875200000|2024-08-28 20:00:00|2507.85|2507.55|2507.73|2507.43|2508.21|2507.83|2507.55|2507.19|524
1724875500000|2024-08-28 20:05:00|2507.76|2507.46|2508.24|2507.94|2508.78|2508.4|2507.63|2507.33|347
1724875800000|2024-08-28 20:10:00|2508.25|2507.95|2508.14|2507.84|2508.45|2508.12|2507.9|2507.56|322
1724876100000|2024-08-28 20:15:00|2508.12|2507.82|2507.74|2507.24|2508.23|2507.93|2507.4|2506.97|303
1724876400000|2024-08-28 20:20:00|2507.73|2507.23|2508.16|2507.66|2508.85|2508.46|2507.28|2506.89|739
1724876700000|2024-08-28 20:25:00|2508.04|2507.54|2507.35|2507.05|2508.5|2508.1|2506.81|2506.49|603
1724877000000|2024-08-28 20:30:00|2507.37|2507.07|2505.6|2505.3|2507.53|2507.14|2505.4|2504.95|440
1724877300000|2024-08-28 20:35:00|2505.61|2505.31|2504.32|2503.82|2505.86|2505.52|2503.1|2502.66|499
1724877600000|2024-08-28 20:40:00|2504.33|2503.83|2504.61|2504.31|2504.91|2504.54|2503.94|2503.6|369
1724877900000|2024-08-28 20:45:00|2504.57|2504.27|2504.9|2504.4|2505.15|2504.77|2504.32|2503.91|331
1724878200000|2024-08-28 20:50:00|2504.89|2504.39|2504.97|2504.47|2505.7|2505.33|2504.52|2504.13|334
1724878500000|2024-08-28 20:55:00|2504.98|2504.48|2504.69|2504.19|2505.76|2504.81|2504.56|2503.26|327
1724882400000|2024-08-28 22:00:00|2505.55|2505.05|2506.56|2506.06|2506.91|2506.41|2505.55|2505.05|111
1724882700000|2024-08-28 22:05:00|2506.55|2506.05|2506.19|2505.69|2506.69|2506.19|2505.86|2505.36|96
1724883000000|2024-08-28 22:10:00|2506.2|2505.7|2505.85|2505.35|2506.32|2505.82|2505.71|2505.35|121
1724883300000|2024-08-28 22:15:00|2505.77|2505.47|2506.51|2506.01|2506.73|2506.43|2505.09|2504.7|176
1724883600000|2024-08-28 22:20:00|2506.48|2505.98|2506.95|2506.65|2507.45|2507|2506.25|2505.9|130
1724883900000|2024-08-28 22:25:00|2507.1|2506.6|2507.78|2507.48|2507.78|2507.48|2506.92|2506.6|95
1724884200000|2024-08-28 22:30:00|2507.76|2507.46|2507.98|2507.68|2508.7|2508.4|2507.56|2507.19|208
1724884500000|2024-08-28 22:35:00|2508.13|2507.63|2508.6|2508.3|2509.08|2508.73|2507.99|2507.63|273
1724884800000|2024-08-28 22:40:00|2508.8|2508.29|2507.32|2506.82|2508.89|2508.49|2507.13|2506.74|276
1724885100000|2024-08-28 22:45:00|2507.31|2506.81|2506.35|2505.85|2507.31|2506.81|2506.27|2505.84|205
1724885400000|2024-08-28 22:50:00|2506.28|2505.98|2506.65|2506.35|2506.76|2506.36|2506.02|2505.7|265
1724885700000|2024-08-28 22:55:00|2506.68|2506.38|2507.44|2507.14|2507.62|2507.22|2506.68|2506.33|155
1724886000000|2024-08-28 23:00:00|2507.35|2507.05|2506.99|2506.69|2508.13|2507.7|2506.67|2506.37|258
1724886300000|2024-08-28 23:05:00|2507|2506.7|2507.78|2507.28|2507.86|2507.38|2506.73|2506.37|137
1724886600000|2024-08-28 23:10:00|2507.77|2507.27|2507.78|2507.28|2507.87|2507.46|2507.47|2507.03|94
1724886900000|2024-08-28 23:15:00|2507.77|2507.27|2507.67|2507.17|2507.89|2507.48|2507.57|2507.07|91
1724887200000|2024-08-28 23:20:00|2507.65|2507.15|2507.42|2507.12|2507.68|2507.28|2507.32|2506.97|97
1724887500000|2024-08-28 23:25:00|2507.55|2507.05|2507.7|2507.2|2507.8|2507.42|2507.42|2507|75
1724887800000|2024-08-28 23:30:00|2507.62|2507.32|2507.44|2507.14|2507.94|2507.54|2507.44|2507.14|121
1724888100000|2024-08-28 23:35:00|2507.45|2507.15|2507.49|2506.99|2507.63|2507.27|2506.67|2506.23|283
1724888400000|2024-08-28 23:40:00|2507.51|2507.01|2507.79|2507.29|2507.79|2507.39|2507.3|2506.88|119
1724888700000|2024-08-28 23:45:00|2507.7|2507.4|2507.95|2507.65|2508.1|2507.73|2507.7|2507.3|150
1724889000000|2024-08-28 23:50:00|2508.07|2507.57|2508.06|2507.76|2508.3|2507.97|2507.83|2507.44|233
1724889300000|2024-08-28 23:55:00|2508.07|2507.77|2508.32|2508.02|2508.51|2508.1|2507.86|2507.54|227
1724889600000|2024-08-29 00:00:00|2508.35|2508.05|2510.16|2509.66|2510.16|2509.82|2508.2|2507.89|371
1724889900000|2024-08-29 00:05:00|2510.1|2509.6|2510.09|2509.79|2510.29|2509.92|2509.31|2508.91|305
1724890200000|2024-08-29 00:10:00|2510.21|2509.71|2510.79|2510.29|2510.79|2510.37|2509.82|2509.52|271
1724890500000|2024-08-29 00:15:00|2510.64|2510.34|2513.22|2512.72|2515.29|2514.99|2510.64|2510.27|527
1724890800000|2024-08-29 00:20:00|2513.2|2512.7|2514.66|2514.16|2515.6|2515.18|2512.94|2512.53|445
1724891100000|2024-08-29 00:25:00|2514.65|2514.15|2514.47|2513.97|2515.09|2514.66|2513.86|2513.4|299
1724891400000|2024-08-29 00:30:00|2514.46|2513.96|2513.95|2513.45|2515.48|2515.12|2513.78|2513.39|326
1724891700000|2024-08-29 00:35:00|2513.9|2513.4|2512.82|2512.52|2514.2|2513.84|2512.75|2512.39|427
1724892000000|2024-08-29 00:40:00|2512.79|2512.49|2513.75|2513.25|2514.28|2513.83|2512.75|2512.38|364
1724892300000|2024-08-29 00:45:00|2513.72|2513.22|2512.88|2512.38|2513.72|2513.22|2512.31|2511.87|371
1724892600000|2024-08-29 00:50:00|2512.83|2512.33|2512.4|2512.1|2513.07|2512.57|2512.3|2511.8|298
1724892900000|2024-08-29 00:55:00|2512.41|2512.11|2512.58|2512.28|2513.03|2512.68|2512.2|2511.82|348
1724893200000|2024-08-29 01:00:00|2512.57|2512.27|2514.24|2513.74|2514.56|2514.16|2512.36|2512.06|848
1724893500000|2024-08-29 01:05:00|2514.2|2513.7|2513.58|2513.08|2515.1|2514.7|2513.15|2512.75|620
1724893800000|2024-08-29 01:10:00|2513.59|2513.09|2513.57|2513.07|2514.01|2513.61|2512.79|2512.46|543
1724894100000|2024-08-29 01:15:00|2513.58|2513.08|2513.3|2513|2513.78|2513.4|2512.73|2512.38|512
1724894400000|2024-08-29 01:20:00|2513.11|2512.81|2513.04|2512.54|2513.22|2512.82|2512.34|2511.95|513
1724894700000|2024-08-29 01:25:00|2513.03|2512.53|2512.54|2512.04|2513.54|2513.11|2512.43|2512.04|519
1724895000000|2024-08-29 01:30:00|2512.56|2512.06|2512.66|2512.36|2512.91|2512.44|2511.99|2511.62|576
1724895300000|2024-08-29 01:35:00|2512.56|2512.26|2514.38|2514.08|2514.38|2514.08|2512.56|2512.16|404
1724895600000|2024-08-29 01:40:00|2514.3|2514|2513.1|2512.6|2514.6|2514.21|2512.75|2512.34|416
1724895900000|2024-08-29 01:45:00|2513.09|2512.59|2513.67|2513.17|2514.21|2513.81|2512.67|2512.27|453
1724896200000|2024-08-29 01:50:00|2513.64|2513.34|2513.34|2513.04|2514.38|2513.97|2513.27|2512.9|368
1724896500000|2024-08-29 01:55:00|2513.4|2512.9|2513.5|2513|2513.86|2513.46|2513|2512.6|363
1724896800000|2024-08-29 02:00:00|2513.48|2512.98|2512.67|2512.17|2513.79|2513.38|2512.39|2511.96|394
1724897100000|2024-08-29 02:05:00|2512.54|2512.24|2512.48|2512.18|2512.89|2512.53|2511.91|2511.47|401
1724897400000|2024-08-29 02:10:00|2512.49|2512.19|2513.9|2513.6|2514.54|2514.13|2512.49|2512.12|507
1724897700000|2024-08-29 02:15:00|2513.91|2513.61|2513.74|2513.44|2514.15|2513.8|2513.56|2513.25|249
1724898000000|2024-08-29 02:20:00|2513.83|2513.33|2512.89|2512.59|2514.1|2513.68|2512.85|2512.46|362
1724898300000|2024-08-29 02:25:00|2512.86|2512.56|2513.03|2512.73|2513.42|2513|2512.7|2512.3|243
1724898600000|2024-08-29 02:30:00|2513|2512.7|2514.79|2514.49|2515.22|2514.82|2513|2512.7|529
1724898900000|2024-08-29 02:35:00|2514.89|2514.39|2515.29|2514.79|2515.38|2515.04|2514.07|2513.68|418
1724899200000|2024-08-29 02:40:00|2515.18|2514.88|2515|2514.5|2515.29|2514.96|2514.27|2513.87|385
1724899500000|2024-08-29 02:45:00|2514.97|2514.47|2514.37|2513.87|2515.11|2514.73|2513.44|2513.08|430
1724899800000|2024-08-29 02:50:00|2514.35|2513.85|2513.91|2513.41|2514.38|2513.99|2513.55|2513.08|361
1724900100000|2024-08-29 02:55:00|2513.84|2513.34|2513.11|2512.81|2514.01|2513.67|2513.11|2512.76|360
1724900400000|2024-08-29 03:00:00|2513.07|2512.77|2513.33|2513.03|2514.19|2513.79|2512.62|2512.29|428
1724900700000|2024-08-29 03:05:00|2513.35|2513.05|2513.95|2513.65|2514.4|2513.94|2513.31|2512.97|382
1724901000000|2024-08-29 03:10:00|2514.02|2513.52|2513.16|2512.86|2514.15|2513.81|2513.14|2512.84|341
1724901300000|2024-08-29 03:15:00|2513.03|2512.73|2513.23|2512.93|2513.42|2513.03|2512.63|2512.33|369
1724901600000|2024-08-29 03:20:00|2513.33|2512.83|2513.98|2513.68|2514.25|2513.9|2513.33|2512.83|432
1724901900000|2024-08-29 03:25:00|2514.03|2513.73|2514.98|2514.68|2515.3|2514.98|2513.96|2513.54|500
1724902200000|2024-08-29 03:30:00|2514.96|2514.66|2515.52|2515.02|2515.75|2515.36|2514.96|2514.61|291
1724902500000|2024-08-29 03:35:00|2515.43|2515.13|2516.32|2516.02|2516.42|2516.12|2515.07|2514.69|293
1724902800000|2024-08-29 03:40:00|2516.33|2516.03|2515.82|2515.52|2516.49|2516.11|2515.49|2515.19|278
1724903100000|2024-08-29 03:45:00|2515.83|2515.53|2515.09|2514.79|2515.83|2515.53|2514.89|2514.59|231
1724903400000|2024-08-29 03:50:00|2515.08|2514.78|2515.23|2514.93|2515.51|2515.13|2514.76|2514.46|292
1724903700000|2024-08-29 03:55:00|2515.31|2514.81|2516.84|2516.54|2517.09|2516.68|2515.23|2514.81|355
1724904000000|2024-08-29 04:00:00|2516.97|2516.47|2517.35|2516.85|2518.09|2517.77|2516.56|2516.24|455
1724904300000|2024-08-29 04:05:00|2517.23|2516.93|2517.62|2517.32|2518.06|2517.65|2516.9|2516.54|338
1724904600000|2024-08-29 04:10:00|2517.63|2517.33|2516.54|2516.24|2518.36|2518.01|2516.48|2516.12|270
1724904900000|2024-08-29 04:15:00|2516.53|2516.23|2517.04|2516.74|2517.32|2516.91|2516.51|2516.11|234
1724905200000|2024-08-29 04:20:00|2517.05|2516.75|2517.43|2516.93|2517.78|2517.45|2516.94|2516.64|312
1724905500000|2024-08-29 04:25:00|2517.28|2516.98|2517.62|2517.12|2517.93|2517.56|2516.97|2516.58|204
1724905800000|2024-08-29 04:30:00|2517.52|2517.22|2518.11|2517.61|2518.15|2517.65|2517.52|2517.22|241
1724906100000|2024-08-29 04:35:00|2518.1|2517.6|2518.15|2517.65|2518.47|2517.98|2517.96|2517.46|330
1724906400000|2024-08-29 04:40:00|2518.13|2517.63|2518.26|2517.76|2518.46|2518.12|2517.76|2517.29|438
1724906700000|2024-08-29 04:45:00|2518.3|2517.8|2516|2515.5|2518.35|2517.86|2515.88|2515.49|442
1724907000000|2024-08-29 04:50:00|2515.99|2515.49|2517.17|2516.67|2517.19|2516.79|2515.81|2515.39|323
1724907300000|2024-08-29 04:55:00|2517.16|2516.66|2516.24|2515.74|2517.43|2517.03|2516.14|2515.64|610
1724907600000|2024-08-29 05:00:00|2516.13|2515.63|2514.82|2514.32|2516.4|2515.92|2514.76|2514.26|519
1724907900000|2024-08-29 05:05:00|2514.89|2514.39|2514.44|2513.94|2515.11|2514.61|2514.02|2513.64|470
1724908200000|2024-08-29 05:10:00|2514.35|2513.85|2515.22|2514.72|2515.55|2515.15|2514.24|2513.85|520
1724908500000|2024-08-29 05:15:00|2515.25|2514.75|2515.87|2515.57|2516.26|2515.82|2514.79|2514.35|366
1724908800000|2024-08-29 05:20:00|2515.83|2515.53|2516.42|2515.92|2516.42|2516.01|2515.71|2515.27|291
1724909100000|2024-08-29 05:25:00|2516.38|2515.88|2516.88|2516.38|2517.27|2516.8|2516.07|2515.57|331
1724909400000|2024-08-29 05:30:00|2516.87|2516.37|2517.96|2517.46|2518.54|2518.15|2516.87|2516.37|813
1724909700000|2024-08-29 05:35:00|2517.88|2517.58|2518.71|2518.41|2518.9|2518.55|2517.21|2516.91|724
1724910000000|2024-08-29 05:40:00|2518.77|2518.47|2518.22|2517.72|2518.89|2518.58|2517.77|2517.34|611
1724910300000|2024-08-29 05:45:00|2518.21|2517.71|2517.63|2517.33|2518.24|2517.9|2517.21|2516.71|731
1724910600000|2024-08-29 05:50:00|2517.64|2517.34|2519.4|2518.9|2519.61|2519.31|2517.62|2517.22|909
1724910900000|2024-08-29 05:55:00|2519.41|2518.91|2519.13|2518.63|2520.29|2519.9|2518.9|2518.55|958
1724911200000|2024-08-29 06:00:00|2519.11|2518.61|2518.83|2518.33|2519.34|2518.97|2517.9|2517.49|849
1724911500000|2024-08-29 06:05:00|2518.8|2518.3|2519.28|2518.78|2520.42|2519.92|2518.64|2518.27|760
1724911800000|2024-08-29 06:10:00|2519.22|2518.72|2519.55|2519.05|2519.77|2519.34|2518.95|2518.45|709
1724912100000|2024-08-29 06:15:00|2519.54|2519.04|2520.92|2520.42|2521|2520.54|2519.39|2519.01|722
1724912400000|2024-08-29 06:20:00|2520.93|2520.43|2520.86|2520.36|2521.18|2520.79|2519.83|2519.52|687
1724912700000|2024-08-29 06:25:00|2520.85|2520.35|2521.06|2520.76|2521.47|2521.09|2520.48|2520.04|861
1724913000000|2024-08-29 06:30:00|2521.04|2520.74|2519.86|2519.56|2521.36|2520.99|2519.85|2519.43|810
1724913300000|2024-08-29 06:35:00|2519.83|2519.53|2518.24|2517.94|2519.95|2519.53|2518.01|2517.6|943
1724913600000|2024-08-29 06:40:00|2518.23|2517.93|2517.76|2517.26|2518.34|2517.97|2516.51|2516.07|1024
1724913900000|2024-08-29 06:45:00|2517.75|2517.25|2518.27|2517.77|2518.73|2518.41|2517.36|2517.01|912
1724914200000|2024-08-29 06:50:00|2518.28|2517.78|2519.14|2518.84|2519.38|2518.99|2518.09|2517.59|821
1724914500000|2024-08-29 06:55:00|2519.15|2518.85|2517.24|2516.74|2519.15|2518.85|2517.2|2516.7|844
1724914800000|2024-08-29 07:00:00|2517.38|2516.88|2517.38|2517.08|2517.78|2517.44|2515.98|2515.68|865
1724915100000|2024-08-29 07:05:00|2517.43|2517.13|2517.87|2517.57|2518.18|2517.83|2517.12|2516.72|708
1724915400000|2024-08-29 07:10:00|2517.89|2517.59|2517.14|2516.84|2517.93|2517.6|2516.74|2516.36|934
1724915700000|2024-08-29 07:15:00|2517.25|2516.75|2517.92|2517.62|2518.22|2517.89|2516.91|2516.54|826
1724916000000|2024-08-29 07:20:00|2517.91|2517.61|2518.47|2518.17|2518.68|2518.32|2517.45|2517.09|656
1724916300000|2024-08-29 07:25:00|2518.48|2518.18|2518.34|2518.04|2518.49|2518.18|2517.69|2517.33|706
1724916600000|2024-08-29 07:30:00|2518.29|2517.99|2516.8|2516.5|2518.29|2517.99|2516.68|2516.32|690
1724916900000|2024-08-29 07:35:00|2516.77|2516.47|2516.52|2516.22|2517.11|2516.76|2515.65|2515.26|637
1724917200000|2024-08-29 07:40:00|2516.5|2516.2|2515.94|2515.44|2516.52|2516.22|2515.44|2515.14|843
1724917500000|2024-08-29 07:45:00|2515.95|2515.45|2516.22|2515.72|2516.85|2516.47|2515.81|2515.31|713
1724917800000|2024-08-29 07:50:00|2516.21|2515.71|2517.44|2516.94|2517.52|2517.15|2515.45|2515.15|682
1724918100000|2024-08-29 07:55:00|2517.47|2516.97|2519.29|2518.99|2519.41|2519.05|2517.13|2516.78|721
1724918400000|2024-08-29 08:00:00|2519.35|2519.05|2516.11|2515.81|2519.51|2519.21|2515.6|2515.19|1388
1724918700000|2024-08-29 08:05:00|2516.1|2515.8|2516.9|2516.4|2516.95|2516.6|2515.82|2515.52|1149
1724919000000|2024-08-29 08:10:00|2516.84|2516.34|2518.36|2518.06|2518.62|2518.25|2516.01|2515.62|946
1724919300000|2024-08-29 08:15:00|2518.29|2517.99|2519.04|2518.54|2520.41|2520.11|2518.22|2517.86|898
1724919600000|2024-08-29 08:20:00|2518.84|2518.55|2516.78|2516.48|2519.28|2518.98|2516.59|2516.25|1007
1724919900000|2024-08-29 08:25:00|2516.77|2516.47|2516|2515.7|2517.39|2517|2515.33|2514.96|1071
1724920200000|2024-08-29 08:30:00|2515.99|2515.69|2517.12|2516.82|2517.45|2517.07|2515.84|2515.48|931
1724920500000|2024-08-29 08:35:00|2517.11|2516.81|2517.72|2517.42|2517.95|2517.61|2516.63|2516.23|831
1724920800000|2024-08-29 08:40:00|2517.78|2517.28|2517.04|2516.54|2517.78|2517.34|2516.52|2516.13|825
1724921100000|2024-08-29 08:45:00|2517.02|2516.52|2516.99|2516.69|2517.38|2517|2515.85|2515.45|838
1724921400000|2024-08-29 08:50:00|2516.98|2516.68|2516.77|2516.47|2517.5|2517.11|2516.49|2516.19|852
1724921700000|2024-08-29 08:55:00|2516.78|2516.48|2517.37|2517.07|2518.42|2518.03|2516.75|2516.45|935
1724922000000|2024-08-29 09:00:00|2517.36|2517.06|2517.19|2516.69|2517.75|2517.35|2517.03|2516.6|652
1724922300000|2024-08-29 09:05:00|2517.21|2516.71|2516.38|2516.08|2518.02|2517.62|2516.25|2515.94|723
1724922600000|2024-08-29 09:10:00|2516.39|2516.09|2518.58|2518.28|2518.65|2518.35|2516.14|2515.8|728
1724922900000|2024-08-29 09:15:00|2518.56|2518.26|2517.27|2516.97|2518.63|2518.29|2517.16|2516.78|683
1724923200000|2024-08-29 09:20:00|2517.41|2516.91|2516.55|2516.25|2517.42|2517.04|2516.48|2516.12|638
1724923500000|2024-08-29 09:25:00|2516.65|2516.15|2517.09|2516.79|2517.96|2517.66|2516.55|2516.1|625
1724923800000|2024-08-29 09:30:00|2517|2516.7|2519.17|2518.67|2519.38|2519.02|2516.77|2516.46|706
1724924100000|2024-08-29 09:35:00|2519.18|2518.68|2518.82|2518.52|2520.14|2519.84|2518.77|2518.4|801
1724924400000|2024-08-29 09:40:00|2518.81|2518.51|2518.52|2518.02|2519.04|2518.71|2518.09|2517.79|721
1724924700000|2024-08-29 09:45:00|2518.53|2518.03|2519.64|2519.34|2519.74|2519.35|2518.53|2518.03|715
1724925000000|2024-08-29 09:50:00|2519.68|2519.38|2523.74|2523.24|2524.79|2524.29|2519.68|2519.28|1048
1724925300000|2024-08-29 09:55:00|2523.72|2523.22|2523.11|2522.81|2524.2|2523.7|2522.64|2522.34|986
1724925600000|2024-08-29 10:00:00|2523.13|2522.83|2523.36|2523.06|2523.76|2523.36|2523.08|2522.67|722
1724925900000|2024-08-29 10:05:00|2523.38|2523.08|2521.75|2521.25|2524.3|2523.95|2521.51|2521.01|912
1724926200000|2024-08-29 10:10:00|2521.63|2521.13|2523.87|2523.37|2523.87|2523.48|2521.08|2520.68|923
1724926500000|2024-08-29 10:15:00|2523.89|2523.39|2522|2521.5|2523.89|2523.41|2521.76|2521.34|750
1724926800000|2024-08-29 10:20:00|2521.99|2521.49|2522.01|2521.71|2522.55|2522.14|2521.62|2521.19|531
1724927100000|2024-08-29 10:25:00|2522.13|2521.83|2521.47|2521.17|2522.83|2522.44|2521.37|2521.07|623
1724927400000|2024-08-29 10:30:00|2521.49|2521.19|2522.55|2522.25|2523.01|2522.64|2521.49|2521.1|753
1724927700000|2024-08-29 10:35:00|2522.64|2522.14|2521.95|2521.65|2522.65|2522.28|2521.39|2521.02|673
1724928000000|2024-08-29 10:40:00|2521.97|2521.67|2522.2|2521.9|2522.88|2522.5|2521.47|2521.17|710
1724928300000|2024-08-29 10:45:00|2522.29|2521.79|2522.59|2522.09|2522.99|2522.63|2521.97|2521.6|788
1724928600000|2024-08-29 10:50:00|2522.4|2522.1|2523.38|2523.08|2524.73|2524.24|2522.37|2522.01|1017
1724928900000|2024-08-29 10:55:00|2523.39|2523.09|2523.32|2523.02|2523.74|2523.36|2523.08|2522.75|582
1724929200000|2024-08-29 11:00:00|2523.35|2523.05|2522.55|2522.05|2523.54|2523.18|2521.85|2521.55|874
1724929500000|2024-08-29 11:05:00|2522.56|2522.06|2522.64|2522.34|2522.77|2522.43|2521.97|2521.63|734
1724929800000|2024-08-29 11:10:00|2522.63|2522.33|2522.81|2522.51|2523.24|2522.87|2521.98|2521.68|648
1724930100000|2024-08-29 11:15:00|2522.8|2522.5|2522.47|2521.97|2522.89|2522.5|2522.12|2521.72|599
1724930400000|2024-08-29 11:20:00|2522.45|2521.95|2523.2|2522.9|2523.69|2523.29|2522.24|2521.86|558
1724930700000|2024-08-29 11:25:00|2523.21|2522.91|2522.77|2522.47|2523.54|2523.15|2522.47|2522.13|788
1724931000000|2024-08-29 11:30:00|2522.78|2522.48|2520.91|2520.41|2522.96|2522.58|2520.37|2519.98|863
1724931300000|2024-08-29 11:35:00|2520.87|2520.57|2520.9|2520.6|2521.85|2521.49|2520.59|2520.19|929
1724931600000|2024-08-29 11:40:00|2520.77|2520.47|2522.18|2521.68|2522.19|2521.79|2520.27|2519.85|755
1724931900000|2024-08-29 11:45:00|2522.17|2521.67|2521.92|2521.62|2522.52|2522.12|2521.45|2521.08|624
1724932200000|2024-08-29 11:50:00|2521.93|2521.63|2520.48|2520.18|2522.12|2521.74|2520.46|2520.16|619
1724932500000|2024-08-29 11:55:00|2520.46|2520.16|2520.15|2519.85|2520.59|2520.24|2519.27|2518.89|622
1724932800000|2024-08-29 12:00:00|2520.14|2519.84|2518.66|2518.16|2520.14|2519.84|2518.05|2517.7|829
1724933100000|2024-08-29 12:05:00|2518.56|2518.26|2518.43|2518.13|2518.94|2518.62|2517.34|2517.04|1061
1724933400000|2024-08-29 12:10:00|2518.36|2518.06|2517.06|2516.56|2518.48|2518.09|2516.75|2516.35|958
1724933700000|2024-08-29 12:15:00|2517.07|2516.57|2516.79|2516.49|2517.77|2517.36|2515.92|2515.56|832
1724934000000|2024-08-29 12:20:00|2516.8|2516.5|2515.57|2515.27|2517.26|2516.96|2515.55|2515.25|1061
1724934300000|2024-08-29 12:25:00|2515.65|2515.35|2516.68|2514.49|2517.19|2516.28|2514.87|2514.48|946
1724934600000|2024-08-29 12:30:00|2517.66|2514.54|2511.13|2510.63|2521.82|2516.82|2509.1|2508.6|1859
1724934900000|2024-08-29 12:35:00|2511.04|2510.54|2509.2|2508.9|2512.3|2511.93|2509.06|2508.76|1718
1724935200000|2024-08-29 12:40:00|2509.13|2508.83|2505.47|2504.97|2509.32|2508.93|2504.9|2504.56|1701
1724935500000|2024-08-29 12:45:00|2505.48|2504.98|2505.43|2505.13|2507.32|2507.02|2503.82|2503.44|1629
1724935800000|2024-08-29 12:50:00|2505.48|2505.18|2509.38|2509.08|2509.52|2509.18|2504.53|2504.22|1495
1724936100000|2024-08-29 12:55:00|2509.39|2509.09|2509.35|2509.05|2509.56|2509.19|2507.42|2507.12|1321
1724936400000|2024-08-29 13:00:00|2509.49|2509.19|2510.29|2509.99|2511.29|2510.94|2509.35|2509|1545
1724936700000|2024-08-29 13:05:00|2510.3|2510|2510.95|2510.65|2511.74|2511.42|2508.43|2508.12|1480
1724937000000|2024-08-29 13:10:00|2510.9|2510.6|2510.98|2510.68|2512.02|2511.72|2508.6|2508.3|1469
1724937300000|2024-08-29 13:15:00|2511|2510.7|2513.93|2513.63|2514.94|2514.44|2510.92|2510.62|1410
1724937600000|2024-08-29 13:20:00|2513.94|2513.64|2510.46|2510.16|2514.59|2514.25|2510.21|2509.86|1388
1724937900000|2024-08-29 13:25:00|2510.47|2510.17|2510.93|2510.63|2512.4|2512.1|2510.18|2509.84|1309
1724938200000|2024-08-29 13:30:00|2510.73|2510.43|2512.31|2511.81|2514.63|2514.33|2510.63|2510.24|1562
1724938500000|2024-08-29 13:35:00|2512.3|2511.8|2512.56|2512.26|2513.56|2513.26|2510.43|2510.13|1584
1724938800000|2024-08-29 13:40:00|2512.63|2512.33|2514.57|2514.27|2514.8|2514.48|2512.22|2511.87|1357
1724939100000|2024-08-29 13:45:00|2514.7|2514.4|2514.25|2513.95|2516.33|2515.93|2513.52|2513.08|1507
1724939400000|2024-08-29 13:50:00|2514.26|2513.96|2517.29|2516.99|2517.91|2517.6|2513.94|2513.64|1447
1724939700000|2024-08-29 13:55:00|2517.22|2516.92|2516.98|2516.48|2519.46|2519.14|2516.3|2516|1274
1724940000000|2024-08-29 14:00:00|2516.93|2516.43|2518.48|2518.18|2521.18|2520.83|2516.93|2516.43|1691
1724940300000|2024-08-29 14:05:00|2518.54|2518.24|2519.55|2519.25|2519.6|2519.28|2517.51|2517.09|1622
1724940600000|2024-08-29 14:10:00|2519.62|2519.32|2520.25|2519.95|2521.11|2520.76|2518.72|2518.32|1431
1724940900000|2024-08-29 14:15:00|2520.08|2519.78|2516.48|2516.18|2520.64|2520.34|2516.29|2515.95|1348
1724941200000|2024-08-29 14:20:00|2516.52|2516.22|2517.83|2517.33|2518|2517.7|2514.63|2514.33|1393
1724941500000|2024-08-29 14:25:00|2517.75|2517.45|2517.16|2516.86|2518.94|2518.64|2516.87|2516.5|1214
1724941800000|2024-08-29 14:30:00|2517.21|2516.91|2517.91|2517.61|2518.44|2518.09|2515.12|2514.76|1412
1724942100000|2024-08-29 14:35:00|2518.01|2517.51|2520.45|2520.15|2520.52|2520.16|2518.01|2517.51|1238
1724942400000|2024-08-29 14:40:00|2520.46|2520.16|2519.67|2519.37|2521.18|2520.88|2518.54|2518.22|1309
1724942700000|2024-08-29 14:45:00|2519.7|2519.4|2521.12|2520.82|2521.33|2520.98|2519.34|2519.04|1133
1724943000000|2024-08-29 14:50:00|2521.14|2520.84|2522.02|2521.72|2522.34|2522.04|2520.69|2520.39|1283
1724943300000|2024-08-29 14:55:00|2522.15|2521.85|2522.37|2522.07|2522.54|2522.24|2521.05|2520.75|1279
1724943600000|2024-08-29 15:00:00|2522.36|2522.06|2521.77|2521.47|2523.28|2522.98|2521.17|2520.81|1253
1724943900000|2024-08-29 15:05:00|2521.87|2521.57|2524.84|2524.54|2525.87|2525.57|2521.87|2521.57|1246
1724944200000|2024-08-29 15:10:00|2524.83|2524.53|2523.9|2523.6|2525.49|2525.19|2523.51|2523.2|1206
1724944500000|2024-08-29 15:15:00|2523.8|2523.5|2521.73|2521.23|2523.8|2523.5|2521.04|2520.74|1151
1724944800000|2024-08-29 15:20:00|2521.7|2521.2|2520.32|2520.02|2521.86|2521.49|2520.03|2519.67|1164
1724945100000|2024-08-29 15:25:00|2520.29|2519.99|2519.58|2519.08|2520.48|2520.18|2518.96|2518.57|1119
1724945400000|2024-08-29 15:30:00|2519.55|2519.05|2520.76|2520.46|2521.01|2520.71|2518.78|2518.39|1016
1724945700000|2024-08-29 15:35:00|2520.78|2520.48|2520.19|2519.69|2520.89|2520.59|2519.22|2518.92|861
1724946000000|2024-08-29 15:40:00|2520.16|2519.66|2522.32|2522.02|2522.39|2522.04|2520.06|2519.66|735
1724946300000|2024-08-29 15:45:00|2522.36|2522.06|2523.2|2522.9|2523.35|2523.01|2522|2521.68|811
1724946600000|2024-08-29 15:50:00|2523.26|2522.76|2522.42|2522.12|2523.49|2523.1|2522.34|2522.01|833
1724946900000|2024-08-29 15:55:00|2522.43|2522.13|2522.79|2522.49|2523.08|2522.78|2522.2|2521.9|748
1724947200000|2024-08-29 16:00:00|2522.87|2522.57|2522.19|2521.89|2523.23|2522.85|2521.56|2521.26|737
1724947500000|2024-08-29 16:05:00|2522.17|2521.87|2518.96|2518.66|2522.25|2521.95|2518.73|2518.35|777
1724947800000|2024-08-29 16:10:00|2518.95|2518.65|2521.17|2520.67|2521.52|2521.13|2517.65|2517.34|998
1724948100000|2024-08-29 16:15:00|2521.18|2520.68|2522.78|2522.48|2523.43|2523.08|2520.87|2520.48|842
1724948400000|2024-08-29 16:20:00|2522.91|2522.41|2523.18|2522.88|2523.54|2523.14|2522.41|2522.02|810
1724948700000|2024-08-29 16:25:00|2523.14|2522.84|2524.19|2523.89|2524.31|2524.01|2522.63|2522.33|679
1724949000000|2024-08-29 16:30:00|2524.2|2523.9|2522.73|2522.43|2524.21|2523.91|2522.66|2522.26|890
1724949300000|2024-08-29 16:35:00|2522.74|2522.44|2523.15|2522.85|2523.68|2523.36|2522.52|2522.15|729
1724949600000|2024-08-29 16:40:00|2523.16|2522.86|2523.41|2523.11|2523.85|2523.49|2522.85|2522.49|582
1724949900000|2024-08-29 16:45:00|2523.39|2523.09|2524.39|2523.89|2524.74|2524.34|2523.11|2522.81|658
1724950200000|2024-08-29 16:50:00|2524.43|2523.93|2525.54|2525.24|2525.75|2525.42|2524.19|2523.89|842
1724950500000|2024-08-29 16:55:00|2525.66|2525.16|2525.49|2525.19|2527.03|2526.63|2525.36|2525.01|812
1724950800000|2024-08-29 17:00:00|2525.5|2525.2|2526.77|2526.47|2526.9|2526.51|2525.48|2525.14|992
1724951100000|2024-08-29 17:05:00|2526.9|2526.4|2526.69|2526.19|2527.64|2527.32|2526.27|2525.89|724
1724951400000|2024-08-29 17:10:00|2526.68|2526.18|2526.44|2526.14|2527.24|2526.85|2526.08|2525.71|754
1724951700000|2024-08-29 17:15:00|2526.42|2526.12|2526.85|2526.55|2526.93|2526.58|2526.1|2525.73|634
1724952000000|2024-08-29 17:20:00|2526.84|2526.54|2528.15|2527.85|2528.36|2528|2526.84|2526.54|749
1724952300000|2024-08-29 17:25:00|2528.17|2527.87|2527.1|2526.8|2528.89|2528.59|2526.55|2526.17|972
1724952600000|2024-08-29 17:30:00|2527.09|2526.79|2527.97|2527.67|2528.14|2527.81|2526.9|2526.6|661
1724952900000|2024-08-29 17:35:00|2527.99|2527.69|2527.08|2526.58|2528.06|2527.7|2526.67|2526.17|545
1724953200000|2024-08-29 17:40:00|2527.06|2526.56|2525.89|2525.39|2527.19|2526.79|2525.71|2525.3|691
1724953500000|2024-08-29 17:45:00|2525.88|2525.38|2524.54|2524.24|2525.89|2525.39|2523.74|2523.36|806
1724953800000|2024-08-29 17:50:00|2524.55|2524.25|2525.34|2525.04|2525.6|2525.2|2524.02|2523.72|562
1724954100000|2024-08-29 17:55:00|2525.33|2525.03|2526.04|2525.74|2526.42|2526.12|2525.1|2524.8|628
1724954400000|2024-08-29 18:00:00|2526.05|2525.75|2525.67|2525.37|2526.35|2525.99|2524.55|2524.24|749
1724954700000|2024-08-29 18:05:00|2525.68|2525.38|2526.35|2526.05|2526.58|2526.21|2525.13|2524.83|484
1724955000000|2024-08-29 18:10:00|2526.34|2526.04|2525.42|2525.12|2526.4|2526.1|2524.95|2524.65|532
1724955300000|2024-08-29 18:15:00|2525.43|2525.13|2525.2|2524.9|2526.16|2525.86|2525.03|2524.65|549
1724955600000|2024-08-29 18:20:00|2525.19|2524.89|2525.29|2524.99|2525.63|2525.33|2524.78|2524.48|496
1724955900000|2024-08-29 18:25:00|2525.25|2524.95|2525.19|2524.89|2525.73|2525.43|2524.37|2524.04|697
1724956200000|2024-08-29 18:30:00|2525.18|2524.88|2524.65|2524.35|2525.32|2525.02|2524.51|2524.14|730
1724956500000|2024-08-29 18:35:00|2524.66|2524.36|2523.34|2523.04|2526.57|2526.27|2522.54|2522.24|888
1724956800000|2024-08-29 18:40:00|2523.28|2522.98|2523.7|2523.2|2524.31|2523.91|2522.57|2522.19|876
1724957100000|2024-08-29 18:45:00|2523.66|2523.36|2522.88|2522.58|2523.73|2523.43|2522.69|2522.32|800
1724957400000|2024-08-29 18:50:00|2522.89|2522.59|2522.5|2522.2|2522.91|2522.59|2521.27|2520.87|796
1724957700000|2024-08-29 18:55:00|2522.49|2522.19|2523.3|2523|2523.66|2523.36|2522.47|2522.09|841
1724958000000|2024-08-29 19:00:00|2523.31|2523.01|2523.29|2522.99|2523.57|2523.16|2522.47|2522.16|743
1724958300000|2024-08-29 19:05:00|2523.28|2522.98|2523.77|2523.47|2523.96|2523.6|2522.86|2522.56|641
1724958600000|2024-08-29 19:10:00|2523.79|2523.49|2524.72|2524.42|2524.91|2524.61|2523.71|2523.37|541
1724958900000|2024-08-29 19:15:00|2524.71|2524.41|2523.91|2523.61|2525.09|2524.75|2523.45|2523.08|614
1724959200000|2024-08-29 19:20:00|2523.95|2523.65|2523.11|2522.81|2524.35|2523.99|2522.66|2522.35|666
1724959500000|2024-08-29 19:25:00|2523.1|2522.8|2523.18|2522.88|2523.66|2523.36|2523.03|2522.7|651
1724959800000|2024-08-29 19:30:00|2523.16|2522.86|2523.59|2523.29|2524.17|2523.87|2523.04|2522.74|633
1724960100000|2024-08-29 19:35:00|2523.58|2523.28|2523.12|2522.82|2523.73|2523.43|2522.89|2522.59|656
1724960400000|2024-08-29 19:40:00|2523.11|2522.81|2522.68|2522.18|2523.34|2523.04|2522.33|2521.94|502
1724960700000|2024-08-29 19:45:00|2522.67|2522.17|2521.59|2521.29|2522.7|2522.4|2521.41|2521.08|447
1724961000000|2024-08-29 19:50:00|2521.57|2521.27|2521.72|2521.42|2522.51|2522.15|2521.52|2521.22|583
1724961300000|2024-08-29 19:55:00|2521.7|2521.4|2521.38|2521.08|2522.01|2521.65|2521.11|2520.8|632
1724961600000|2024-08-29 20:00:00|2521.58|2521.28|2522.17|2521.87|2522.39|2522.07|2521.58|2521.26|359
1724961900000|2024-08-29 20:05:00|2522.18|2521.88|2522.05|2521.75|2522.51|2522.21|2522|2521.7|245
1724962200000|2024-08-29 20:10:00|2522.04|2521.74|2522.05|2521.75|2522.48|2522.18|2521.77|2521.36|253
1724962500000|2024-08-29 20:15:00|2522.04|2521.74|2521.3|2521|2522.15|2521.85|2520.88|2520.58|258
1724962800000|2024-08-29 20:20:00|2521.26|2520.96|2521.41|2521.11|2521.76|2521.46|2521.15|2520.85|275
1724963100000|2024-08-29 20:25:00|2521.16|2520.86|2521.53|2521.23|2521.89|2521.53|2521.13|2520.83|217
1724963400000|2024-08-29 20:30:00|2521.54|2521.24|2521.75|2521.25|2521.82|2521.41|2521.02|2520.69|289
1724963700000|2024-08-29 20:35:00|2521.78|2521.28|2522.31|2521.81|2522.33|2521.88|2521.26|2520.89|266
1724964000000|2024-08-29 20:40:00|2522.35|2521.85|2522.09|2521.79|2522.35|2521.94|2521.82|2521.45|189
1724964300000|2024-08-29 20:45:00|2522.1|2521.8|2521.52|2521.02|2522.46|2522.06|2521.42|2521.01|194
1724964600000|2024-08-29 20:50:00|2521.53|2521.03|2522.11|2521.61|2522.12|2521.76|2521.23|2520.84|205
1724964900000|2024-08-29 20:55:00|2522.1|2521.6|2521.76|2521.26|2522.41|2521.61|2521.26|2520.24|249
1724968800000|2024-08-29 22:00:00|2521.12|2520.62|2521.01|2520.71|2521.65|2521.15|2520.93|2520.43|74
1724969100000|2024-08-29 22:05:00|2520.96|2520.66|2521.44|2521.14|2521.59|2521.29|2520.84|2520.51|37
1724969400000|2024-08-29 22:10:00|2521.39|2521.09|2521.4|2520.9|2521.48|2521.13|2521.1|2520.65|62
1724969700000|2024-08-29 22:15:00|2521.32|2520.82|2521.49|2520.99|2521.82|2521.43|2521.22|2520.74|136
1724970000000|2024-08-29 22:20:00|2521.68|2521.18|2521.92|2521.62|2522.13|2521.78|2521.37|2520.87|262
1724970300000|2024-08-29 22:25:00|2521.95|2521.45|2522.04|2521.54|2522.13|2521.78|2521.64|2521.19|153
1724970600000|2024-08-29 22:30:00|2522.08|2521.58|2521.43|2521.13|2522.1|2521.68|2521.39|2520.99|152
1724970900000|2024-08-29 22:35:00|2521.53|2521.03|2521.42|2520.92|2521.8|2521.33|2521.42|2520.92|131
1724971200000|2024-08-29 22:40:00|2521.44|2520.94|2521.4|2520.9|2521.6|2521.18|2521.2|2520.82|117
1724971500000|2024-08-29 22:45:00|2521.43|2520.93|2521.31|2521.01|2521.53|2521.12|2521.19|2520.87|136
1724971800000|2024-08-29 22:50:00|2521.43|2520.93|2521.15|2520.85|2521.43|2521.04|2521.07|2520.73|109
1724972100000|2024-08-29 22:55:00|2521.12|2520.82|2521.31|2520.81|2521.44|2521.04|2521.09|2520.72|110
1724972400000|2024-08-29 23:00:00|2521.32|2520.82|2520.47|2520.17|2521.32|2520.88|2520.4|2520.02|185
1724972700000|2024-08-29 23:05:00|2520.55|2520.05|2520.73|2520.23|2520.79|2520.39|2520.42|2520.01|87
1724973000000|2024-08-29 23:10:00|2520.72|2520.22|2520.53|2520.23|2520.75|2520.29|2520.4|2519.96|131
1724973300000|2024-08-29 23:15:00|2520.61|2520.11|2520.13|2519.63|2520.63|2520.23|2519.96|2519.6|195
1724973600000|2024-08-29 23:20:00|2520.14|2519.64|2520.8|2520.3|2521.12|2520.73|2520.02|2519.62|184
1724973900000|2024-08-29 23:25:00|2520.78|2520.28|2520.2|2519.7|2520.78|2520.38|2520.18|2519.68|139
1724974200000|2024-08-29 23:30:00|2520.23|2519.73|2520.1|2519.6|2520.39|2519.9|2519.98|2519.58|164
1724974500000|2024-08-29 23:35:00|2520.11|2519.61|2519.55|2519.25|2520.12|2519.71|2519.51|2519.13|266
1724974800000|2024-08-29 23:40:00|2519.57|2519.27|2519.24|2518.94|2519.67|2519.3|2519.12|2518.73|196
1724975100000|2024-08-29 23:45:00|2519.35|2518.85|2519.74|2519.24|2519.97|2519.47|2519.3|2518.85|152
1724975400000|2024-08-29 23:50:00|2519.8|2519.3|2519.75|2519.45|2520.25|2519.81|2519.48|2519.14|272
1724975700000|2024-08-29 23:55:00|2519.74|2519.44|2519.91|2519.41|2520.1|2519.71|2519.47|2519.09|581
1724976000000|2024-08-30 00:00:00|2519.92|2519.42|2518.89|2518.39|2519.92|2519.56|2518.49|2518.11|642
1724976300000|2024-08-30 00:05:00|2518.88|2518.38|2519.04|2518.54|2519.57|2519.16|2518.68|2518.25|574
1724976600000|2024-08-30 00:10:00|2519.02|2518.52|2518.87|2518.37|2519.1|2518.61|2518.38|2518.01|368
1724976900000|2024-08-30 00:15:00|2518.86|2518.36|2518.77|2518.27|2519.01|2518.64|2518.48|2518.04|308
1724977200000|2024-08-30 00:20:00|2518.75|2518.25|2519.11|2518.81|2519.54|2519.14|2518.7|2518.2|240
1724977500000|2024-08-30 00:25:00|2519.12|2518.82|2519.23|2518.73|2519.43|2519.08|2518.95|2518.57|376
1724977800000|2024-08-30 00:30:00|2519.22|2518.72|2518.66|2518.36|2519.47|2519.17|2518.43|2518.07|483
1724978100000|2024-08-30 00:35:00|2518.68|2518.38|2518.58|2518.28|2519|2518.68|2518.31|2517.94|374
1724978400000|2024-08-30 00:40:00|2518.49|2518.19|2518.18|2517.68|2518.7|2518.31|2517.51|2517.08|372
1724978700000|2024-08-30 00:45:00|2518.19|2517.69|2517.9|2517.4|2518.29|2517.89|2517.62|2517.21|307
1724979000000|2024-08-30 00:50:00|2517.89|2517.39|2517.58|2517.28|2517.89|2517.43|2516.96|2516.59|509
1724979300000|2024-08-30 00:55:00|2517.6|2517.3|2518.06|2517.56|2518.19|2517.84|2517.28|2516.92|559
1724979600000|2024-08-30 01:00:00|2518.07|2517.57|2517.86|2517.56|2518.4|2518.05|2517.3|2516.88|825
1724979900000|2024-08-30 01:05:00|2517.87|2517.57|2516.07|2515.57|2517.89|2517.57|2515.77|2515.31|714
1724980200000|2024-08-30 01:10:00|2516.08|2515.58|2515.84|2515.54|2516.48|2516.13|2515.38|2514.98|702
1724980500000|2024-08-30 01:15:00|2515.82|2515.52|2517.53|2517.23|2518.03|2517.7|2515.51|2515.17|763
1724980800000|2024-08-30 01:20:00|2517.52|2517.22|2518.22|2517.92|2518.7|2518.38|2517.39|2516.99|640
1724981100000|2024-08-30 01:25:00|2518.21|2517.91|2518.91|2518.61|2519.56|2519.24|2518.18|2517.78|557
1724981400000|2024-08-30 01:30:00|2518.9|2518.6|2518.71|2518.41|2520.03|2519.65|2518.61|2518.27|1017
1724981700000|2024-08-30 01:35:00|2518.73|2518.43|2519.77|2519.47|2520.09|2519.65|2518.08|2517.73|902
1724982000000|2024-08-30 01:40:00|2519.73|2519.43|2517.76|2517.26|2520.3|2520|2517.53|2517.13|864
1724982300000|2024-08-30 01:45:00|2517.72|2517.22|2516.05|2515.75|2517.75|2517.29|2515.73|2515.43|774
1724982600000|2024-08-30 01:50:00|2516.03|2515.73|2515.17|2514.87|2516.2|2515.9|2514.81|2514.49|840
1724982900000|2024-08-30 01:55:00|2515.1|2514.8|2516.37|2515.87|2516.38|2515.96|2514.65|2514.32|855
1724983200000|2024-08-30 02:00:00|2516.39|2515.89|2516.55|2516.25|2516.84|2516.52|2515.49|2515.1|546
1724983500000|2024-08-30 02:05:00|2516.57|2516.27|2515.73|2515.43|2516.79|2516.35|2515.2|2514.83|617
1724983800000|2024-08-30 02:10:00|2515.64|2515.34|2514.92|2514.62|2515.95|2515.57|2514.4|2514.07|737
1724984100000|2024-08-30 02:15:00|2514.91|2514.61|2515.62|2515.32|2515.76|2515.38|2514.89|2514.5|356
1724984400000|2024-08-30 02:20:00|2515.6|2515.3|2516.56|2516.26|2516.69|2516.31|2514.67|2514.37|547
1724984700000|2024-08-30 02:25:00|2516.57|2516.27|2516.08|2515.78|2516.73|2516.37|2516.04|2515.67|375
1724985000000|2024-08-30 02:30:00|2516.18|2515.68|2516.51|2516.21|2516.66|2516.36|2515.62|2515.24|655
1724985300000|2024-08-30 02:35:00|2516.53|2516.23|2517.2|2516.7|2517.51|2517.16|2516.03|2515.61|513
1724985600000|2024-08-30 02:40:00|2517.19|2516.69|2517.03|2516.73|2518.1|2517.8|2516.03|2515.73|814
1724985900000|2024-08-30 02:45:00|2517.1|2516.8|2516.78|2516.48|2517.27|2516.97|2516.47|2516.13|611
1724986200000|2024-08-30 02:50:00|2516.79|2516.49|2515.87|2515.57|2516.94|2516.54|2515.31|2515.01|526
1724986500000|2024-08-30 02:55:00|2515.77|2515.47|2516.3|2516|2516.98|2516.68|2515.77|2515.47|654
1724986800000|2024-08-30 03:00:00|2516.29|2515.99|2516.88|2516.58|2517.14|2516.78|2515.7|2515.3|620
1724987100000|2024-08-30 03:05:00|2517.03|2516.53|2516.19|2515.69|2517.31|2516.96|2516.07|2515.69|492
1724987400000|2024-08-30 03:10:00|2516.11|2515.81|2514.9|2514.6|2516.29|2515.89|2514.71|2514.37|679
1724987700000|2024-08-30 03:15:00|2514.92|2514.62|2515.11|2514.81|2515.24|2514.86|2514.43|2514.09|646
1724988000000|2024-08-30 03:20:00|2515.21|2514.71|2514.8|2514.5|2515.22|2514.92|2514.67|2514.37|548
1724988300000|2024-08-30 03:25:00|2514.81|2514.51|2514.38|2514.08|2514.9|2514.6|2514.16|2513.86|593
1724988600000|2024-08-30 03:30:00|2514.4|2514.1|2514.6|2514.3|2514.89|2514.59|2514.25|2513.89|430
1724988900000|2024-08-30 03:35:00|2514.62|2514.32|2513.39|2513.09|2514.76|2514.37|2513.26|2512.89|349
1724989200000|2024-08-30 03:40:00|2513.36|2513.06|2513.32|2513.02|2513.38|2513.08|2512.48|2512.13|474
1724989500000|2024-08-30 03:45:00|2513.31|2513.01|2513.09|2512.79|2513.58|2513.28|2512.85|2512.51|349
1724989800000|2024-08-30 03:50:00|2513.1|2512.8|2514.02|2513.72|2514.12|2513.82|2512.99|2512.69|544
1724990100000|2024-08-30 03:55:00|2514.03|2513.73|2513.84|2513.34|2514.22|2513.89|2513.3|2512.98|322
1724990400000|2024-08-30 04:00:00|2513.66|2513.36|2512.56|2512.26|2513.73|2513.42|2512.4|2512.06|418
1724990700000|2024-08-30 04:05:00|2512.49|2512.19|2513.66|2513.16|2513.66|2513.28|2512.49|2512.19|591
1724991000000|2024-08-30 04:10:00|2513.62|2513.12|2513.8|2513.5|2514.79|2514.46|2513.43|2513.06|537
1724991300000|2024-08-30 04:15:00|2513.9|2513.4|2513.7|2513.4|2514.04|2513.74|2513.32|2512.86|339
1724991600000|2024-08-30 04:20:00|2513.71|2513.41|2514.33|2514.03|2514.39|2514.03|2513.65|2513.25|356
1724991900000|2024-08-30 04:25:00|2514.36|2514.06|2514.73|2514.43|2514.89|2514.51|2514.18|2513.88|448
1724992200000|2024-08-30 04:30:00|2514.62|2514.32|2514.18|2513.88|2514.86|2514.48|2513.93|2513.53|332
1724992500000|2024-08-30 04:35:00|2514.28|2513.78|2514.47|2513.97|2514.58|2514.14|2514.03|2513.63|298
1724992800000|2024-08-30 04:40:00|2514.42|2513.92|2513.49|2513.19|2514.44|2514.13|2513.31|2512.93|317
1724993100000|2024-08-30 04:45:00|2513.58|2513.28|2513.96|2513.46|2514.16|2513.68|2513.47|2513.11|286
1724993400000|2024-08-30 04:50:00|2513.92|2513.42|2513.53|2513.23|2514.19|2513.8|2513.53|2513.19|290
1724993700000|2024-08-30 04:55:00|2513.65|2513.35|2513.54|2513.24|2514|2513.56|2513.32|2512.96|299
1724994000000|2024-08-30 05:00:00|2513.55|2513.25|2513.83|2513.53|2514.37|2513.96|2513.23|2512.9|459
1724994300000|2024-08-30 05:05:00|2513.68|2513.38|2514.57|2514.27|2514.81|2514.43|2513.58|2513.23|380
1724994600000|2024-08-30 05:10:00|2514.55|2514.25|2514.26|2513.76|2514.66|2514.29|2513.87|2513.57|395
1724994900000|2024-08-30 05:15:00|2514.3|2513.8|2514.37|2514.07|2514.84|2514.47|2513.97|2513.56|364
1724995200000|2024-08-30 05:20:00|2514.39|2514.09|2514.04|2513.74|2514.85|2514.49|2513.87|2513.57|315
1724995500000|2024-08-30 05:25:00|2514.05|2513.75|2513.84|2513.54|2514.09|2513.79|2513.59|2513.29|346
1724995800000|2024-08-30 05:30:00|2513.95|2513.65|2515.45|2515.15|2515.66|2515.3|2513.78|2513.48|810
1724996100000|2024-08-30 05:35:00|2515.48|2515.18|2515.61|2515.31|2516.56|2516.26|2515.26|2514.8|852
1724996400000|2024-08-30 05:40:00|2515.63|2515.33|2514.15|2513.65|2515.73|2515.34|2513.79|2513.47|818
1724996700000|2024-08-30 05:45:00|2514.07|2513.77|2513.7|2513.2|2514.72|2514.33|2512.76|2512.43|811
1724997000000|2024-08-30 05:50:00|2513.77|2513.27|2514.39|2513.89|2514.5|2514.12|2513.57|2513.18|643
1724997300000|2024-08-30 05:55:00|2514.37|2513.87|2514.07|2513.77|2515.21|2514.91|2513.97|2513.64|885
1724997600000|2024-08-30 06:00:00|2514.06|2513.76|2513.87|2513.57|2514.12|2513.79|2513.33|2512.93|845
1724997900000|2024-08-30 06:05:00|2513.89|2513.59|2515.68|2515.38|2515.76|2515.4|2513.8|2513.5|1047
1724998200000|2024-08-30 06:10:00|2515.79|2515.29|2515.94|2515.44|2516.27|2515.97|2515.01|2514.62|745
1724998500000|2024-08-30 06:15:00|2515.98|2515.48|2516.61|2516.31|2517.35|2516.97|2515.92|2515.48|797
1724998800000|2024-08-30 06:20:00|2516.62|2516.32|2519.04|2518.74|2519.65|2519.31|2516.4|2516.05|938
1724999100000|2024-08-30 06:25:00|2519.09|2518.79|2522.82|2522.32|2524.18|2523.88|2519.09|2518.79|1293
1724999400000|2024-08-30 06:30:00|2522.78|2522.28|2521.82|2521.32|2523.02|2522.69|2521.58|2521.28|1039
1724999700000|2024-08-30 06:35:00|2521.69|2521.39|2521.99|2521.49|2522.1|2521.73|2519.13|2518.75|1203
1725000000000|2024-08-30 06:40:00|2521.82|2521.52|2520.72|2520.42|2522.14|2521.8|2520.63|2520.16|952
1725000300000|2024-08-30 06:45:00|2520.55|2520.25|2518.89|2518.39|2520.7|2520.37|2517.66|2517.36|1065
1725000600000|2024-08-30 06:50:00|2518.91|2518.41|2518.42|2517.92|2519.01|2518.68|2517.62|2517.32|1123
1725000900000|2024-08-30 06:55:00|2518.27|2517.97|2518.12|2517.62|2519.56|2519.26|2517.66|2517.34|1030
1725001200000|2024-08-30 07:00:00|2518.11|2517.61|2519.38|2519.08|2520.18|2519.84|2517.75|2517.4|710
1725001500000|2024-08-30 07:05:00|2519.43|2519.13|2520.13|2519.83|2521.62|2521.32|2519.41|2519.02|727
1725001800000|2024-08-30 07:10:00|2520.11|2519.81|2520.4|2519.9|2520.9|2520.56|2519.2|2518.9|654
1725002100000|2024-08-30 07:15:00|2520.3|2520|2520.12|2519.62|2521.2|2520.85|2519.8|2519.44|779
1725002400000|2024-08-30 07:20:00|2519.97|2519.67|2519.71|2519.21|2520.31|2519.98|2519.5|2519.11|580
1725002700000|2024-08-30 07:25:00|2519.68|2519.18|2520.12|2519.82|2520.26|2519.92|2519.17|2518.87|589
1725003000000|2024-08-30 07:30:00|2520.13|2519.83|2520.02|2519.72|2521.14|2520.84|2519.82|2519.42|741
1725003300000|2024-08-30 07:35:00|2520|2519.7|2521.23|2520.93|2521.49|2521.19|2518.77|2518.46|940
1725003600000|2024-08-30 07:40:00|2521.22|2520.92|2520.04|2519.74|2521.38|2521.08|2519.9|2519.53|743
1725003900000|2024-08-30 07:45:00|2520|2519.7|2520.66|2520.36|2521.19|2520.89|2519.89|2519.59|683
1725004200000|2024-08-30 07:50:00|2520.67|2520.37|2520.46|2520.16|2521.21|2520.91|2520.39|2520.02|408
1725004500000|2024-08-30 07:55:00|2520.55|2520.05|2519.58|2519.28|2521.02|2520.7|2519.57|2519.21|424
1725004800000|2024-08-30 08:00:00|2519.57|2519.27|2521.15|2520.85|2521.33|2520.94|2519.11|2518.75|603
1725005100000|2024-08-30 08:05:00|2521.14|2520.84|2522.34|2522.04|2522.96|2522.63|2521.14|2520.73|734
1725005400000|2024-08-30 08:10:00|2522.35|2522.05|2523.86|2523.56|2524.02|2523.72|2522.35|2521.99|708
1725005700000|2024-08-30 08:15:00|2523.87|2523.57|2523.98|2523.68|2524.43|2524.07|2523.65|2523.29|602
1725006000000|2024-08-30 08:20:00|2524.01|2523.71|2525.37|2525.07|2525.97|2525.6|2523.72|2523.34|794
1725006300000|2024-08-30 08:25:00|2525.39|2525.09|2525.91|2525.61|2526.36|2526.05|2525.35|2525.05|757
1725006600000|2024-08-30 08:30:00|2525.9|2525.6|2526.32|2526.02|2526.51|2526.14|2525.54|2525.2|588
1725006900000|2024-08-30 08:35:00|2526.31|2526.01|2524.64|2524.14|2527.06|2526.64|2524.53|2524.12|601
1725007200000|2024-08-30 08:40:00|2524.65|2524.15|2523.92|2523.62|2525.47|2525.14|2523.92|2523.59|597
1725007500000|2024-08-30 08:45:00|2524|2523.5|2524.55|2524.25|2525.04|2524.68|2523.57|2523.15|673
1725007800000|2024-08-30 08:50:00|2524.56|2524.26|2524.31|2523.81|2525.13|2524.75|2523.79|2523.41|481
1725008100000|2024-08-30 08:55:00|2524.16|2523.86|2523.2|2522.9|2524.19|2523.89|2522.31|2522.01|633
1725008400000|2024-08-30 09:00:00|2523.17|2522.87|2523.98|2523.68|2524.31|2524.01|2522.89|2522.53|628
1725008700000|2024-08-30 09:05:00|2523.95|2523.65|2524.15|2523.85|2524.43|2524.11|2523.11|2522.71|455
1725009000000|2024-08-30 09:10:00|2524.62|2524.32|2524.92|2524.62|2525.52|2525.22|2524.46|2524.07|181
1725009300000|2024-08-30 09:15:00|2526.51|2526.21|2524.54|2524.24|2526.52|2526.21|2524.5|2524.15|677
1725009600000|2024-08-30 09:20:00|2524.52|2524.22|2523.96|2523.66|2524.93|2524.55|2523.82|2523.45|610
1725009900000|2024-08-30 09:25:00|2523.98|2523.68|2524.68|2524.38|2524.99|2524.65|2523.96|2523.54|220
1725010200000|2024-08-30 09:30:00|2524.31|2524.01|2525.65|2525.15|2526.17|2525.81|2524.06|2523.76|690
1725010500000|2024-08-30 09:35:00|2525.66|2525.16|2525.59|2525.29|2525.92|2525.57|2524.92|2524.62|573
1725010800000|2024-08-30 09:40:00|2525.58|2525.28|2525.86|2525.36|2526.15|2525.78|2525.39|2524.96|502
1725011100000|2024-08-30 09:45:00|2525.85|2525.35|2525.32|2524.82|2525.85|2525.48|2524.95|2524.52|470
1725011400000|2024-08-30 09:50:00|2525.22|2524.92|2524.02|2523.72|2525.43|2525.07|2523.81|2523.44|518
1725011700000|2024-08-30 09:55:00|2524.14|2523.64|2524.39|2524.09|2524.49|2524.12|2523.32|2522.95|505
1725012000000|2024-08-30 10:00:00|2524.43|2524.13|2524.23|2523.73|2524.9|2524.51|2523.87|2523.57|453
1725012300000|2024-08-30 10:05:00|2524.13|2523.83|2523.88|2523.58|2525.04|2524.7|2523.66|2523.27|418
1725012600000|2024-08-30 10:10:00|2523.92|2523.62|2521.9|2521.6|2524.08|2523.78|2521.89|2521.48|553
1725012900000|2024-08-30 10:15:00|2521.79|2521.49|2520.79|2520.49|2521.81|2521.49|2520.75|2520.26|550
1725013200000|2024-08-30 10:20:00|2520.81|2520.51|2520.07|2519.57|2521.48|2521.12|2519.92|2519.57|573
1725013500000|2024-08-30 10:25:00|2519.99|2519.69|2519.85|2519.55|2520.2|2519.86|2519.37|2519.04|626
1725013800000|2024-08-30 10:30:00|2519.84|2519.54|2518.18|2517.88|2520.2|2519.76|2518.02|2517.72|634
1725014100000|2024-08-30 10:35:00|2518.13|2517.83|2519.69|2519.39|2520.03|2519.73|2517.7|2517.4|718
1725014400000|2024-08-30 10:40:00|2519.67|2519.37|2518.09|2517.79|2519.69|2519.39|2517.08|2516.73|988
1725014700000|2024-08-30 10:45:00|2518.05|2517.75|2516.76|2516.46|2518.28|2517.98|2516.56|2516.25|603
1725015000000|2024-08-30 10:50:00|2516.74|2516.44|2517.48|2516.98|2518.03|2517.73|2516.5|2516.2|565
1725015300000|2024-08-30 10:55:00|2517.34|2517.04|2515.6|2515.3|2517.93|2517.52|2515.39|2515.09|672
1725015600000|2024-08-30 11:00:00|2515.44|2515.14|2517.4|2517.1|2517.46|2517.16|2515.25|2514.86|867
1725015900000|2024-08-30 11:05:00|2517.39|2517.09|2519.24|2518.94|2519.27|2518.97|2517.33|2517|640
1725016200000|2024-08-30 11:10:00|2519.25|2518.95|2519.97|2519.67|2520.11|2519.81|2519.1|2518.8|563
1725016500000|2024-08-30 11:15:00|2519.98|2519.68|2519.71|2519.41|2520.14|2519.84|2519.38|2519.08|522
1725016800000|2024-08-30 11:20:00|2519.7|2519.4|2520.48|2520.18|2521.96|2521.56|2519.44|2519.14|786
1725017100000|2024-08-30 11:25:00|2520.42|2520.12|2521.35|2521.05|2521.76|2521.37|2519.89|2519.58|410
1725017400000|2024-08-30 11:30:00|2521.27|2520.97|2520.67|2520.37|2521.37|2521.07|2519.88|2519.55|447
1725017700000|2024-08-30 11:35:00|2520.6|2520.3|2521.07|2520.77|2521.37|2521.02|2520.47|2520.09|478
1725018000000|2024-08-30 11:40:00|2521.08|2520.78|2520.32|2520.02|2521.78|2521.4|2519.59|2519.19|485
1725018300000|2024-08-30 11:45:00|2520.33|2520.03|2519.88|2519.58|2520.55|2520.16|2519.48|2519.18|494
1725018600000|2024-08-30 11:50:00|2519.94|2519.64|2520.25|2519.95|2520.32|2520.02|2519.14|2518.84|561
1725018900000|2024-08-30 11:55:00|2520.24|2519.94|2519.71|2519.41|2520.24|2519.94|2519.3|2519|512
1725019200000|2024-08-30 12:00:00|2519.7|2519.4|2519.05|2518.75|2520.02|2519.72|2518.98|2518.68|749
1725019500000|2024-08-30 12:05:00|2519.04|2518.74|2520.92|2520.62|2521.11|2520.81|2518.42|2518.12|1021
1725019800000|2024-08-30 12:10:00|2520.91|2520.61|2521.52|2521.22|2522.11|2521.81|2520.45|2520.06|922
1725020100000|2024-08-30 12:15:00|2521.53|2521.23|2522.55|2522.25|2522.7|2522.3|2521.14|2520.84|741
1725020400000|2024-08-30 12:20:00|2522.54|2522.24|2523.99|2523.69|2524.33|2523.94|2520.72|2520.42|924
1725020700000|2024-08-30 12:25:00|2523.84|2523.54|2523.92|2522.29|2525.03|2524.62|2523.38|2522.17|889
1725021000000|2024-08-30 12:30:00|2524.84|2522.12|2520.3|2519.8|2526.17|2524.57|2520.27|2519.77|1297
1725021300000|2024-08-30 12:35:00|2520.29|2519.79|2521.56|2521.26|2522.26|2521.96|2518.29|2517.79|1383
1725021600000|2024-08-30 12:40:00|2521.51|2521.21|2517.24|2516.94|2522.57|2522.27|2516.89|2516.57|1318
1725021900000|2024-08-30 12:45:00|2517.28|2516.98|2518.64|2518.34|2519.16|2518.76|2517.24|2516.94|1242
1725022200000|2024-08-30 12:50:00|2518.68|2518.38|2519.07|2518.77|2519.93|2519.6|2516.54|2516.23|1391
1725022500000|2024-08-30 12:55:00|2519.04|2518.74|2519.9|2519.6|2520.69|2520.39|2519.01|2518.51|1188
1725022800000|2024-08-30 13:00:00|2519.88|2519.58|2517.04|2516.54|2520.08|2519.78|2516.41|2516.11|1514
1725023100000|2024-08-30 13:05:00|2517.06|2516.56|2514.66|2514.36|2517.35|2517.01|2514.44|2514.14|1501
1725023400000|2024-08-30 13:10:00|2514.7|2514.4|2515.52|2515.02|2517.27|2516.88|2514.36|2514.06|1385
1725023700000|2024-08-30 13:15:00|2515.53|2515.03|2517.09|2516.59|2517.75|2517.43|2513.11|2512.81|1364
1725024000000|2024-08-30 13:20:00|2516.99|2516.69|2516.67|2516.37|2518.5|2518.11|2516.5|2516.1|1363
1725024300000|2024-08-30 13:25:00|2516.68|2516.38|2515.57|2515.27|2517.02|2516.72|2514.78|2514.48|1435
1725024600000|2024-08-30 13:30:00|2515.29|2514.99|2516.43|2516.13|2516.86|2516.46|2513.21|2512.91|1658
1725024900000|2024-08-30 13:35:00|2516.42|2516.12|2517.37|2517.07|2517.89|2517.49|2516.03|2515.68|1378
1725025200000|2024-08-30 13:40:00|2517.47|2516.97|2518.55|2518.05|2519.28|2518.93|2516.58|2516.19|1045
1725025500000|2024-08-30 13:45:00|2518.54|2518.04|2516.79|2516.49|2518.95|2518.45|2515.94|2515.64|1596
1725025800000|2024-08-30 13:50:00|2516.78|2516.48|2516.21|2515.91|2518.28|2517.87|2515.65|2515.35|1545
1725026100000|2024-08-30 13:55:00|2516.16|2515.86|2515.79|2515.49|2516.63|2516.27|2515.14|2514.84|1151
1725026400000|2024-08-30 14:00:00|2515.47|2515.17|2513.88|2513.58|2518.21|2517.71|2513.35|2513.02|1552
1725026700000|2024-08-30 14:05:00|2513.82|2513.52|2517.95|2517.65|2518.55|2518.25|2511.66|2511.36|1542
1725027000000|2024-08-30 14:10:00|2517.98|2517.68|2517.47|2516.97|2518.63|2518.33|2516.49|2516.19|1214
1725027300000|2024-08-30 14:15:00|2517.31|2517.01|2516.62|2516.32|2517.41|2517.09|2515.52|2515.22|1151
1725027600000|2024-08-30 14:20:00|2516.64|2516.34|2514.96|2514.66|2517.05|2516.75|2514.57|2514.27|1050
1725027900000|2024-08-30 14:25:00|2514.95|2514.65|2510.25|2509.95|2515.81|2515.51|2509.61|2509.31|1456
1725028200000|2024-08-30 14:30:00|2510.07|2509.77|2509.86|2509.56|2511.71|2511.41|2508.21|2507.91|1651
1725028500000|2024-08-30 14:35:00|2509.85|2509.55|2510.12|2509.62|2510.86|2510.56|2506.65|2506.35|1581
1725028800000|2024-08-30 14:40:00|2509.87|2509.57|2511.41|2511.11|2512.64|2512.33|2509.72|2509.33|1341
1725029100000|2024-08-30 14:45:00|2511.32|2511.02|2513.44|2513.14|2513.69|2513.32|2511.07|2510.77|1575
1725029400000|2024-08-30 14:50:00|2513.45|2513.15|2512.93|2512.63|2514.76|2514.46|2511.77|2511.47|1482
1725029700000|2024-08-30 14:55:00|2512.91|2512.61|2509.34|2509.04|2513.43|2513.13|2508.94|2508.64|1548
1725030000000|2024-08-30 15:00:00|2509.3|2509|2507.06|2506.76|2509.87|2509.47|2507.06|2506.76|1527
1725030300000|2024-08-30 15:05:00|2506.91|2506.61|2505.4|2505.1|2507.32|2507.02|2503.63|2503.33|1633
1725030600000|2024-08-30 15:10:00|2505.37|2505.07|2506.68|2506.38|2506.9|2506.6|2503.39|2503.09|1437
1725030900000|2024-08-30 15:15:00|2506.66|2506.36|2504.39|2504.09|2507.55|2507.23|2504.16|2503.86|1364
1725031200000|2024-08-30 15:20:00|2504.38|2504.08|2505.81|2505.51|2506.78|2506.43|2504.05|2503.75|1171
1725031500000|2024-08-30 15:25:00|2505.99|2505.49|2505.43|2505.13|2506.16|2505.81|2504.42|2504.04|1108
1725031800000|2024-08-30 15:30:00|2505.55|2505.25|2504.47|2504.17|2505.55|2505.25|2502.32|2502.02|1261
1725032100000|2024-08-30 15:35:00|2504.42|2504.12|2505.84|2505.54|2506|2505.64|2504.07|2503.77|1031
1725032400000|2024-08-30 15:40:00|2505.86|2505.56|2505.25|2504.95|2506.65|2506.35|2504.53|2504.23|939
1725032700000|2024-08-30 15:45:00|2505.24|2504.94|2502.08|2501.78|2505.89|2505.57|2501.81|2501.51|985
1725033000000|2024-08-30 15:50:00|2502.05|2501.75|2502.67|2502.37|2503.36|2503|2500.47|2500.16|1126
1725033300000|2024-08-30 15:55:00|2502.92|2502.62|2502.7|2502.4|2504.05|2503.65|2502.28|2501.98|1088
1725033600000|2024-08-30 16:00:00|2502.62|2502.32|2503.05|2502.75|2503.15|2502.76|2501.3|2500.94|1078
1725033900000|2024-08-30 16:05:00|2503.01|2502.71|2503.54|2503.24|2504.22|2503.92|2502.85|2502.45|838
1725034200000|2024-08-30 16:10:00|2503.52|2503.22|2504.87|2504.57|2504.96|2504.66|2503.3|2503|1029
1725034500000|2024-08-30 16:15:00|2504.84|2504.54|2503.56|2503.26|2506.35|2506.05|2503.49|2503.19|1117
1725034800000|2024-08-30 16:20:00|2503.72|2503.22|2502.92|2502.62|2504.63|2504.23|2502.92|2502.62|984
1725035100000|2024-08-30 16:25:00|2502.97|2502.67|2502.13|2501.63|2503.15|2502.85|2501.14|2500.76|860
1725035400000|2024-08-30 16:30:00|2502.12|2501.62|2502.24|2501.94|2504.02|2503.66|2502.07|2501.62|856
1725035700000|2024-08-30 16:35:00|2502.34|2501.84|2500.01|2499.71|2502.63|2502.21|2499.21|2498.83|992
1725036000000|2024-08-30 16:40:00|2500|2499.7|2498.57|2498.27|2500.28|2499.91|2497.03|2496.65|1214
1725036300000|2024-08-30 16:45:00|2498.54|2498.24|2500.16|2499.86|2501.44|2501.04|2498.39|2498.03|1024
1725036600000|2024-08-30 16:50:00|2500.15|2499.85|2498.98|2498.68|2501.23|2500.89|2498.96|2498.66|994
1725036900000|2024-08-30 16:55:00|2499.1|2498.8|2497.98|2497.68|2499.14|2498.84|2496.86|2496.51|1115
1725037200000|2024-08-30 17:00:00|2497.95|2497.65|2498.34|2498.04|2498.69|2498.39|2495.75|2495.45|1105
1725037500000|2024-08-30 17:05:00|2498.57|2498.27|2498.34|2498.04|2499.04|2498.71|2497.55|2497.25|815
1725037800000|2024-08-30 17:10:00|2498.44|2497.94|2497.62|2497.32|2499.76|2499.37|2496.98|2496.68|873
1725038100000|2024-08-30 17:15:00|2497.61|2497.31|2497.43|2497.13|2498.17|2497.87|2496.97|2496.66|862
1725038400000|2024-08-30 17:20:00|2497.44|2497.14|2496.86|2496.56|2498.57|2498.27|2496.25|2495.95|961
1725038700000|2024-08-30 17:25:00|2496.84|2496.54|2495.36|2495.06|2497.51|2497.21|2494.33|2494.03|1088
1725039000000|2024-08-30 17:30:00|2495.49|2495.19|2496.37|2496.07|2496.97|2496.67|2494.9|2494.6|989
1725039300000|2024-08-30 17:35:00|2496.39|2496.09|2498.03|2497.73|2498.65|2498.34|2496.26|2495.83|759
1725039600000|2024-08-30 17:40:00|2498.02|2497.72|2498.2|2497.9|2498.92|2498.62|2497.52|2497.22|600
1725039900000|2024-08-30 17:45:00|2498.19|2497.89|2498.98|2498.68|2499.3|2498.92|2498.15|2497.8|593
1725040200000|2024-08-30 17:50:00|2499.09|2498.59|2500.49|2500.19|2500.55|2500.25|2497.61|2497.29|820
1725040500000|2024-08-30 17:55:00|2500.33|2500.03|2499.84|2499.54|2500.69|2500.39|2499.54|2499.24|766
1725040800000|2024-08-30 18:00:00|2499.91|2499.41|2500.54|2500.24|2500.89|2500.59|2499.65|2499.35|751
1725041100000|2024-08-30 18:05:00|2500.53|2500.23|2502.5|2502.2|2503.1|2502.74|2500.16|2499.86|792
1725041400000|2024-08-30 18:10:00|2502.54|2502.24|2501.94|2501.64|2502.74|2502.32|2501.76|2501.43|626
1725041700000|2024-08-30 18:15:00|2501.93|2501.63|2502.8|2502.5|2503.19|2502.89|2501.74|2501.44|608
1725042000000|2024-08-30 18:20:00|2502.78|2502.48|2503.82|2503.52|2503.87|2503.57|2502.39|2502.09|520
1725042300000|2024-08-30 18:25:00|2503.81|2503.51|2503.77|2503.27|2504.36|2504.06|2503.38|2503.01|670
1725042600000|2024-08-30 18:30:00|2503.73|2503.43|2504|2503.7|2504.03|2503.73|2502.26|2501.93|547
1725042900000|2024-08-30 18:35:00|2504.01|2503.71|2504.91|2504.61|2504.98|2504.68|2503.61|2503.17|502
1725043200000|2024-08-30 18:40:00|2504.92|2504.62|2503.28|2502.98|2504.92|2504.62|2502.79|2502.3|536
1725043500000|2024-08-30 18:45:00|2503.33|2503.03|2503.17|2502.87|2503.53|2503.23|2502.45|2502.07|493
1725043800000|2024-08-30 18:50:00|2503.18|2502.88|2502.33|2502.03|2503.79|2503.49|2502.21|2501.9|530
1725044100000|2024-08-30 18:55:00|2502.32|2502.02|2502.6|2502.3|2502.71|2502.41|2501.69|2501.39|770
1725044400000|2024-08-30 19:00:00|2502.5|2502.2|2499.46|2499.16|2502.54|2502.24|2499.34|2499.04|920
1725044700000|2024-08-30 19:05:00|2499.49|2499.19|2499.04|2498.74|2500.03|2499.73|2498.66|2498.21|615
1725045000000|2024-08-30 19:10:00|2498.98|2498.68|2499.37|2499.07|2499.54|2499.24|2498.53|2498.23|590
1725045300000|2024-08-30 19:15:00|2499.36|2499.06|2500.36|2500.06|2500.99|2500.69|2499.16|2498.86|487
1725045600000|2024-08-30 19:20:00|2500.35|2500.05|2501.71|2501.41|2502.05|2501.7|2500.34|2500.04|607
1725045900000|2024-08-30 19:25:00|2501.67|2501.37|2501.79|2501.49|2502.38|2502|2501.25|2500.95|465
1725046200000|2024-08-30 19:30:00|2501.84|2501.54|2500.76|2500.46|2502.19|2501.83|2500.28|2499.98|597
1725046500000|2024-08-30 19:35:00|2500.77|2500.47|2502.34|2502.04|2502.61|2502.31|2500.77|2500.47|519
1725046800000|2024-08-30 19:40:00|2502.35|2502.05|2502.15|2501.85|2502.46|2502.16|2501.64|2501.26|543
1725047100000|2024-08-30 19:45:00|2502.16|2501.86|2502.33|2502.03|2502.52|2502.22|2501.49|2501.19|555
1725047400000|2024-08-30 19:50:00|2502.32|2502.02|2503.23|2502.73|2504.44|2503.96|2502.32|2502.02|760
1725047700000|2024-08-30 19:55:00|2503.24|2502.74|2502.57|2502.27|2503.5|2503.12|2502.37|2502.07|828
1725048000000|2024-08-30 20:00:00|2502.42|2502.12|2503.01|2502.71|2503.39|2503.08|2502.3|2502|819
1725048300000|2024-08-30 20:05:00|2503.22|2502.92|2502.81|2502.51|2503.47|2503.12|2502.09|2501.79|435
1725048600000|2024-08-30 20:10:00|2503.05|2502.55|2502.49|2502.19|2503.24|2502.94|2502.07|2501.68|436
1725048900000|2024-08-30 20:15:00|2502.31|2502.01|2502.66|2502.36|2502.87|2502.57|2502.13|2501.77|359
1725049200000|2024-08-30 20:20:00|2502.75|2502.25|2503.05|2502.75|2503.19|2502.81|2502.46|2502.09|345
1725049500000|2024-08-30 20:25:00|2503.04|2502.74|2503.22|2502.92|2503.41|2503|2502.49|2502.1|398
1725049800000|2024-08-30 20:30:00|2503.2|2502.9|2502.38|2501.88|2503.25|2502.9|2502.19|2501.73|370
1725050100000|2024-08-30 20:35:00|2502.41|2501.91|2502.63|2502.33|2503.04|2502.63|2502.34|2501.84|315
1725050400000|2024-08-30 20:40:00|2502.67|2502.37|2502.62|2502.32|2502.82|2502.43|2502.48|2502.05|265
1725050700000|2024-08-30 20:45:00|2502.6|2502.3|2503.6|2503.3|2503.72|2503.35|2502.6|2502.28|399
1725051000000|2024-08-30 20:50:00|2503.69|2503.19|2503.6|2503.3|2503.81|2503.43|2502.95|2502.62|364
1725051300000|2024-08-30 20:55:00|2503.58|2503.28|2503.69|2503.19|2505.49|2503.91|2503.07|2501.06|292
1725228000000|2024-09-01 22:00:00|2503.35|2502.85|2503.14|2502.64|2503.5|2503|2502.03|2501.63|226
1725228300000|2024-09-01 22:05:00|2502.97|2502.67|2504.55|2504.05|2504.55|2504.05|2502.68|2502.18|152
1725228600000|2024-09-01 22:10:00|2504.63|2504.13|2504.57|2504.07|2505.08|2504.58|2504.33|2503.95|203
1725228900000|2024-09-01 22:15:00|2504.59|2504.09|2504.74|2504.24|2504.88|2504.41|2504.15|2503.65|116
1725229200000|2024-09-01 22:20:00|2504.79|2504.29|2504.33|2503.83|2504.87|2504.45|2503.93|2503.43|112
1725229500000|2024-09-01 22:25:00|2504.34|2503.84|2504.3|2503.8|2504.41|2503.95|2504.17|2503.71|120
1725229800000|2024-09-01 22:30:00|2504.33|2503.83|2504.11|2503.61|2504.49|2504.06|2503.86|2503.46|228
1725230100000|2024-09-01 22:35:00|2504.06|2503.56|2503.94|2503.64|2504.36|2503.96|2503.84|2503.49|152
1725230400000|2024-09-01 22:40:00|2504|2503.5|2504.39|2504.09|2504.63|2504.32|2503.74|2503.41|208
1725230700000|2024-09-01 22:45:00|2504.34|2504.04|2504.49|2504.19|2504.52|2504.22|2504.22|2503.81|155
1725231000000|2024-09-01 22:50:00|2504.46|2504.16|2504.08|2503.78|2504.54|2504.24|2503.84|2503.49|164
1725231300000|2024-09-01 22:55:00|2504.03|2503.73|2503.68|2503.38|2504.11|2503.81|2503.37|2502.98|176
1725231600000|2024-09-01 23:00:00|2503.7|2503.4|2503.36|2503.06|2503.77|2503.46|2503.08|2502.72|162
1725231900000|2024-09-01 23:05:00|2503.38|2503.08|2502.95|2502.65|2503.69|2503.25|2502.95|2502.58|143
1725232200000|2024-09-01 23:10:00|2502.97|2502.67|2502.82|2502.32|2503.18|2502.86|2502.34|2502|249
1725232500000|2024-09-01 23:15:00|2502.84|2502.34|2502.39|2502.09|2503.03|2502.68|2502.28|2501.98|143
1725232800000|2024-09-01 23:20:00|2502.38|2502.08|2503.2|2502.9|2503.21|2502.91|2502.17|2501.87|133
1725233100000|2024-09-01 23:25:00|2503.1|2502.8|2502.9|2502.6|2503.38|2503.08|2502.59|2502.29|118
1725233400000|2024-09-01 23:30:00|2503|2502.5|2502.81|2502.51|2503.01|2502.63|2502.52|2502.22|138
1725233700000|2024-09-01 23:35:00|2502.87|2502.37|2503.39|2503.09|2503.99|2503.62|2502.82|2502.37|192
1725234000000|2024-09-01 23:40:00|2503.47|2502.97|2503.17|2502.87|2503.69|2503.35|2502.34|2501.92|273
1725234300000|2024-09-01 23:45:00|2503.24|2502.74|2502.51|2502.21|2503.47|2503.08|2502.24|2501.89|269
1725234600000|2024-09-01 23:50:00|2502.65|2502.15|2502.77|2502.27|2503.32|2502.94|2502.4|2502.01|243
1725234900000|2024-09-01 23:55:00|2502.78|2502.28|2503.24|2502.94|2503.49|2503.13|2502.68|2502.28|304
1725235200000|2024-09-02 00:00:00|2503.35|2502.85|2503.23|2502.93|2503.94|2503.56|2502.94|2502.5|324
1725235500000|2024-09-02 00:05:00|2503.28|2502.78|2502.98|2502.68|2503.28|2502.82|2502.75|2502.3|214
1725235800000|2024-09-02 00:10:00|2503.08|2502.58|2503.43|2502.93|2503.44|2503.07|2502.9|2502.53|207
1725236100000|2024-09-02 00:15:00|2503.44|2502.94|2502.95|2502.65|2503.7|2503.29|2502.75|2502.33|238
1725236400000|2024-09-02 00:20:00|2502.97|2502.67|2503.4|2502.9|2503.6|2503.2|2502.94|2502.53|205
1725236700000|2024-09-02 00:25:00|2503.36|2502.86|2503.14|2502.64|2503.6|2503.16|2502.9|2502.55|247
1725237000000|2024-09-02 00:30:00|2503.09|2502.79|2503.7|2503.4|2503.94|2503.62|2503.04|2502.65|259
1725237300000|2024-09-02 00:35:00|2503.76|2503.46|2504.01|2503.71|2504.06|2503.71|2503.68|2503.33|230
1725237600000|2024-09-02 00:40:00|2503.99|2503.69|2505.16|2504.86|2505.16|2504.86|2503.95|2503.6|266
1725237900000|2024-09-02 00:45:00|2505.14|2504.84|2504.13|2503.83|2505.22|2504.84|2504.12|2503.72|320
1725238200000|2024-09-02 00:50:00|2504.16|2503.86|2503.5|2503.2|2504.44|2504.12|2503.29|2502.89|378
1725238500000|2024-09-02 00:55:00|2503.57|2503.27|2501.66|2501.36|2503.79|2503.38|2501.25|2500.95|457
1725238800000|2024-09-02 01:00:00|2501.67|2501.37|2503.12|2502.82|2503.15|2502.82|2499.44|2499.02|905
1725239100000|2024-09-02 01:05:00|2503.16|2502.86|2503.75|2503.25|2504.75|2504.4|2502.71|2502.35|718
1725239400000|2024-09-02 01:10:00|2503.74|2503.24|2502.18|2501.88|2504.91|2504.55|2502.11|2501.76|721
1725239700000|2024-09-02 01:15:00|2502.16|2501.86|2502.92|2502.62|2503.36|2502.97|2502.03|2501.63|615
1725240000000|2024-09-02 01:20:00|2502.83|2502.53|2503.98|2503.68|2504.29|2503.99|2502.77|2502.37|514
1725240300000|2024-09-02 01:25:00|2503.99|2503.69|2503.35|2503.05|2504.42|2504.08|2503.16|2502.86|406
1725240600000|2024-09-02 01:30:00|2503.34|2503.04|2504.49|2504.19|2504.69|2504.39|2503.09|2502.79|543
1725240900000|2024-09-02 01:35:00|2504.46|2504.16|2501.98|2501.68|2504.64|2504.34|2501.85|2501.48|526
1725241200000|2024-09-02 01:40:00|2502|2501.7|2497.99|2497.69|2502|2501.7|2497.28|2496.98|632
1725241500000|2024-09-02 01:45:00|2498|2497.7|2497.48|2497.18|2499.33|2499.03|2496.9|2496.5|668
1725241800000|2024-09-02 01:50:00|2497.58|2497.08|2498.58|2498.28|2498.9|2498.49|2496.89|2496.51|632
1725242100000|2024-09-02 01:55:00|2498.54|2498.24|2498.21|2497.91|2498.9|2498.55|2497.54|2497.24|577
1725242400000|2024-09-02 02:00:00|2498.22|2497.92|2496.74|2496.44|2498.47|2498.17|2496.36|2496.06|699
1725242700000|2024-09-02 02:05:00|2496.77|2496.47|2495.77|2495.47|2496.91|2496.54|2493.52|2493.12|813
1725243000000|2024-09-02 02:10:00|2495.72|2495.42|2494.28|2493.98|2496|2495.6|2493.56|2493.26|762
1725243300000|2024-09-02 02:15:00|2494.38|2494.08|2495.29|2494.99|2495.56|2495.19|2494.04|2493.69|557
1725243600000|2024-09-02 02:20:00|2495.27|2494.97|2494.99|2494.69|2495.91|2495.53|2494.27|2493.93|361
1725243900000|2024-09-02 02:25:00|2495|2494.7|2492.79|2492.49|2495.26|2494.89|2492.65|2492.35|360
1725244200000|2024-09-02 02:30:00|2492.84|2492.54|2493.64|2493.14|2493.72|2493.42|2490.9|2490.6|791
1725244500000|2024-09-02 02:35:00|2493.55|2493.25|2492.6|2492.1|2493.91|2493.49|2491.3|2490.92|666
1725244800000|2024-09-02 02:40:00|2492.81|2492.51|2491.01|2490.71|2492.91|2492.57|2490.58|2490.18|563
1725245100000|2024-09-02 02:45:00|2491.02|2490.72|2492.17|2491.67|2492.29|2491.86|2490.33|2489.95|623
1725245400000|2024-09-02 02:50:00|2492.19|2491.87|2493.01|2492.51|2493.01|2492.66|2491.67|2491.26|663
1725245700000|2024-09-02 02:55:00|2492.94|2492.64|2492.16|2491.86|2493.1|2492.7|2491.71|2491.41|435
1725246000000|2024-09-02 03:00:00|2492.26|2491.76|2492.66|2492.16|2492.68|2492.35|2491.88|2491.58|354
1725246300000|2024-09-02 03:05:00|2492.55|2492.25|2492.95|2492.65|2493.11|2492.72|2491.59|2491.29|443
1725246600000|2024-09-02 03:10:00|2492.96|2492.66|2492.53|2492.23|2493.22|2492.88|2492.5|2492.15|363
1725246900000|2024-09-02 03:15:00|2492.52|2492.22|2492.12|2491.82|2492.82|2492.48|2492.09|2491.79|327
1725247200000|2024-09-02 03:20:00|2492.1|2491.8|2492.91|2492.61|2493.11|2492.73|2491.82|2491.52|404
1725247500000|2024-09-02 03:25:00|2493.01|2492.51|2495.09|2494.79|2495.68|2495.29|2492.85|2492.47|545
1725247800000|2024-09-02 03:30:00|2495.02|2494.72|2494.54|2494.24|2495.5|2495.12|2494.29|2493.91|334
1725248100000|2024-09-02 03:35:00|2494.61|2494.11|2494.26|2493.96|2494.81|2494.42|2494.19|2493.79|255
1725248400000|2024-09-02 03:40:00|2494.39|2493.89|2494.81|2494.51|2495.01|2494.63|2494.09|2493.69|284
1725248700000|2024-09-02 03:45:00|2494.92|2494.42|2495.68|2495.38|2495.9|2495.5|2494.77|2494.37|334
1725249000000|2024-09-02 03:50:00|2495.73|2495.43|2496.03|2495.53|2496.27|2495.97|2495.65|2495.29|248
1725249300000|2024-09-02 03:55:00|2496.05|2495.55|2496.48|2496.18|2496.71|2496.35|2495.76|2495.3|254
1725249600000|2024-09-02 04:00:00|2496.49|2496.19|2498.06|2497.76|2498.31|2497.88|2496.49|2496.11|341
1725249900000|2024-09-02 04:05:00|2498.2|2497.7|2498.25|2497.95|2499.64|2499.34|2498|2497.7|422
1725250200000|2024-09-02 04:10:00|2498.28|2497.98|2496.74|2496.44|2498.37|2498.07|2496.73|2496.36|398
1725250500000|2024-09-02 04:15:00|2496.72|2496.42|2497.16|2496.86|2497.3|2497|2496.42|2496.08|251
1725250800000|2024-09-02 04:20:00|2497.18|2496.88|2497.5|2497.2|2497.94|2497.56|2497.1|2496.75|207
1725251100000|2024-09-02 04:25:00|2497.49|2497.19|2496.82|2496.52|2497.76|2497.46|2496.79|2496.49|230
1725251400000|2024-09-02 04:30:00|2496.89|2496.39|2497.44|2497.14|2497.91|2497.58|2496.84|2496.39|166
1725251700000|2024-09-02 04:35:00|2497.45|2497.15|2496.99|2496.69|2497.65|2497.29|2496.87|2496.49|166
1725252000000|2024-09-02 04:40:00|2496.98|2496.68|2497.83|2497.53|2498.09|2497.68|2496.77|2496.37|183
1725252300000|2024-09-02 04:45:00|2497.82|2497.52|2497.55|2497.25|2498.42|2498.12|2497.25|2496.9|218
1725252600000|2024-09-02 04:50:00|2497.54|2497.24|2496.73|2496.43|2497.54|2497.24|2496.5|2496.2|204
1725252900000|2024-09-02 04:55:00|2496.7|2496.4|2497.15|2496.85|2497.46|2497.06|2496.65|2496.3|193
1725253200000|2024-09-02 05:00:00|2497.28|2496.78|2496.93|2496.43|2497.51|2497.15|2496.8|2496.42|184
1725253500000|2024-09-02 05:05:00|2496.82|2496.52|2497.09|2496.79|2497.82|2497.43|2496.47|2496.17|277
1725253800000|2024-09-02 05:10:00|2497.13|2496.83|2496.7|2496.2|2497.23|2496.85|2496.09|2495.69|283
1725254100000|2024-09-02 05:15:00|2496.59|2496.29|2497.98|2497.68|2498.41|2498.05|2496.14|2495.84|266
1725254400000|2024-09-02 05:20:00|2497.97|2497.67|2498.05|2497.75|2498.81|2498.44|2497.24|2496.94|309
1725254700000|2024-09-02 05:25:00|2498.06|2497.76|2496.33|2496.03|2498.31|2497.92|2496.26|2495.96|432
1725255000000|2024-09-02 05:30:00|2496.34|2496.04|2496.01|2495.71|2496.89|2496.55|2495.5|2495.19|718
1725255300000|2024-09-02 05:35:00|2496.02|2495.72|2496.06|2495.76|2497.23|2496.93|2496.02|2495.62|513
1725255600000|2024-09-02 05:40:00|2496.09|2495.79|2496.93|2496.43|2496.93|2496.55|2496.09|2495.68|339
1725255900000|2024-09-02 05:45:00|2496.84|2496.54|2496.61|2496.31|2496.84|2496.54|2495.85|2495.51|396
1725256200000|2024-09-02 05:50:00|2496.6|2496.3|2496.81|2496.51|2497.11|2496.81|2496.1|2495.8|417
1725256500000|2024-09-02 05:55:00|2496.8|2496.5|2496.83|2496.33|2497.07|2496.77|2495.89|2495.54|379
1725256800000|2024-09-02 06:00:00|2496.71|2496.41|2498.11|2497.81|2498.85|2498.55|2496.1|2495.8|602
1725257100000|2024-09-02 06:05:00|2498.1|2497.8|2498.7|2498.4|2499.29|2498.99|2497.44|2497.08|596
1725257400000|2024-09-02 06:10:00|2498.72|2498.42|2499.48|2499.18|2500.21|2499.91|2498.72|2498.35|494
1725257700000|2024-09-02 06:15:00|2499.49|2499.19|2498.24|2497.94|2499.73|2499.4|2498.23|2497.86|430
1725258000000|2024-09-02 06:20:00|2498.25|2497.95|2498.71|2498.41|2499.03|2498.73|2497.93|2497.53|351
1725258300000|2024-09-02 06:25:00|2498.73|2498.43|2501.01|2500.71|2501.59|2501.29|2498.63|2498.28|551
1725258600000|2024-09-02 06:30:00|2500.96|2500.66|2497.9|2497.6|2501.34|2500.92|2497.65|2497.35|627
1725258900000|2024-09-02 06:35:00|2497.89|2497.59|2499.11|2498.81|2499.28|2498.98|2497.57|2497.22|530
1725259200000|2024-09-02 06:40:00|2499.1|2498.8|2499.39|2499.09|2499.48|2499.17|2498.58|2498.27|527
1725259500000|2024-09-02 06:45:00|2499.36|2499.06|2499.56|2499.26|2500.34|2499.97|2499.06|2498.7|575
1725259800000|2024-09-02 06:50:00|2499.54|2499.24|2497.97|2497.67|2499.6|2499.25|2497.83|2497.5|538
1725260100000|2024-09-02 06:55:00|2498.06|2497.56|2497.78|2497.48|2498.26|2497.96|2496.8|2496.5|503
1725260400000|2024-09-02 07:00:00|2497.77|2497.47|2497.65|2497.35|2498.45|2498.15|2497.4|2497.1|590
1725260700000|2024-09-02 07:05:00|2497.67|2497.37|2497.39|2497.09|2498.29|2497.97|2497.04|2496.66|455
1725261000000|2024-09-02 07:10:00|2497.48|2497.18|2497.6|2497.3|2497.71|2497.41|2496.66|2496.28|439
1725261300000|2024-09-02 07:15:00|2497.62|2497.32|2497.76|2497.46|2498.23|2497.93|2496.82|2496.48|336
1725261600000|2024-09-02 07:20:00|2497.8|2497.5|2498.05|2497.75|2498.47|2498.17|2497.54|2497.16|412
1725261900000|2024-09-02 07:25:00|2498.12|2497.82|2498.2|2497.9|2499.5|2499.2|2498.05|2497.7|486
1725262200000|2024-09-02 07:30:00|2498.19|2497.89|2498.41|2498.11|2499.76|2499.46|2498.17|2497.87|459
1725262500000|2024-09-02 07:35:00|2498.34|2498.04|2497.43|2497.13|2498.55|2498.25|2497.26|2496.89|430
1725262800000|2024-09-02 07:40:00|2497.41|2497.11|2497.69|2497.39|2497.84|2497.54|2496.42|2496.09|406
1725263100000|2024-09-02 07:45:00|2497.82|2497.52|2498.52|2498.22|2498.94|2498.64|2496.46|2496.16|413
1725263400000|2024-09-02 07:50:00|2498.44|2498.14|2498.1|2497.8|2498.6|2498.24|2497.65|2497.35|475
1725263700000|2024-09-02 07:55:00|2498.06|2497.76|2498.45|2498.15|2498.74|2498.44|2497.75|2497.37|411
1725264000000|2024-09-02 08:00:00|2498.44|2498.14|2500.59|2500.09|2501.19|2500.89|2498.25|2497.95|500
1725264300000|2024-09-02 08:05:00|2500.58|2500.08|2500|2499.7|2500.88|2500.53|2499.03|2498.73|469
1725264600000|2024-09-02 08:10:00|2499.99|2499.69|2501.16|2500.86|2501.5|2501.2|2499.3|2499|412
1725264900000|2024-09-02 08:15:00|2501.08|2500.78|2498.32|2498.02|2501.25|2500.95|2497.49|2497.19|621
1725265200000|2024-09-02 08:20:00|2498.31|2498.01|2499.3|2499|2500.34|2500.04|2498.31|2498.01|513
1725265500000|2024-09-02 08:25:00|2499.32|2499.02|2499.86|2499.56|2499.9|2499.6|2499.09|2498.71|362
1725265800000|2024-09-02 08:30:00|2499.89|2499.59|2500.66|2500.36|2500.98|2500.68|2499.21|2498.91|425
1725266100000|2024-09-02 08:35:00|2500.65|2500.35|2502.75|2502.45|2503.18|2502.88|2500.42|2500.12|463
1725266400000|2024-09-02 08:40:00|2502.71|2502.41|2505.52|2505.22|2505.85|2505.54|2502.7|2502.3|632
1725266700000|2024-09-02 08:45:00|2505.5|2505.2|2505.59|2505.29|2506.31|2506.01|2504.56|2504.26|620
1725267000000|2024-09-02 08:50:00|2505.6|2505.3|2506.78|2506.48|2506.78|2506.48|2505.37|2505.07|527
1725267300000|2024-09-02 08:55:00|2506.84|2506.54|2506.54|2506.24|2507.56|2507.18|2506.39|2505.99|511
1725267600000|2024-09-02 09:00:00|2506.53|2506.23|2505.19|2504.89|2506.88|2506.52|2505.16|2504.86|546
1725267900000|2024-09-02 09:05:00|2505.18|2504.88|2504.99|2504.69|2505.35|2505.05|2504.68|2504.38|421
1725268200000|2024-09-02 09:10:00|2505|2504.7|2503.08|2502.78|2505.28|2504.98|2502.7|2502.4|588
1725268500000|2024-09-02 09:15:00|2503.11|2502.81|2502.79|2502.49|2503.35|2503|2502.32|2501.94|459
1725268800000|2024-09-02 09:20:00|2502.82|2502.52|2501.72|2501.42|2502.87|2502.57|2501.53|2501.12|423
1725269100000|2024-09-02 09:25:00|2501.8|2501.3|2501.28|2500.98|2502.4|2502.05|2501.28|2500.98|459
1725269400000|2024-09-02 09:30:00|2501.29|2500.99|2500.1|2499.8|2502.48|2502.18|2500.1|2499.8|539
1725269700000|2024-09-02 09:35:00|2500.16|2499.86|2499.96|2499.66|2501.19|2500.83|2499.79|2499.44|535
1725270000000|2024-09-02 09:40:00|2499.95|2499.65|2500.05|2499.75|2501.08|2500.78|2499.23|2498.93|403
1725270300000|2024-09-02 09:45:00|2500.16|2499.86|2500.27|2499.97|2500.94|2500.64|2500.08|2499.78|351
1725270600000|2024-09-02 09:50:00|2500.25|2499.95|2498.81|2498.51|2500.39|2500.03|2498.41|2498.11|455
1725270900000|2024-09-02 09:55:00|2498.83|2498.53|2499.16|2498.86|2499.4|2499.1|2498.63|2498.33|543
1725271200000|2024-09-02 10:00:00|2499.13|2498.83|2498.96|2498.66|2499.13|2498.83|2498.37|2498.07|531
1725271500000|2024-09-02 10:05:00|2499.11|2498.61|2500.54|2500.24|2500.85|2500.47|2498.98|2498.61|517
1725271800000|2024-09-02 10:10:00|2500.56|2500.26|2501.07|2500.77|2501.37|2501|2499.72|2499.42|469
1725272100000|2024-09-02 10:15:00|2501.11|2500.81|2501.29|2500.99|2501.67|2501.37|2500.49|2500.19|379
1725272400000|2024-09-02 10:20:00|2501.32|2501.02|2502.12|2501.82|2502.35|2501.94|2501.23|2500.84|368
1725272700000|2024-09-02 10:25:00|2502.13|2501.83|2499.94|2499.64|2502.21|2501.91|2499.92|2499.62|335
1725273000000|2024-09-02 10:30:00|2499.93|2499.63|2501.12|2500.82|2501.45|2501.15|2499.74|2499.35|411
1725273300000|2024-09-02 10:35:00|2501.11|2500.81|2500.36|2500.06|2501.31|2500.98|2500.24|2499.88|349
1725273600000|2024-09-02 10:40:00|2500.37|2500.07|2500.86|2500.56|2500.96|2500.66|2499.96|2499.56|349
1725273900000|2024-09-02 10:45:00|2500.85|2500.55|2499.28|2498.98|2501.02|2500.65|2499.1|2498.71|376
1725274200000|2024-09-02 10:50:00|2499.19|2498.89|2499.85|2499.55|2499.87|2499.56|2498.91|2498.61|299
1725274500000|2024-09-02 10:55:00|2499.86|2499.56|2499.43|2499.13|2500.46|2500.16|2499.31|2499.01|311
1725274800000|2024-09-02 11:00:00|2499.45|2499.15|2498.52|2498.22|2499.61|2499.31|2498.19|2497.89|379
1725275100000|2024-09-02 11:05:00|2498.54|2498.24|2498.8|2498.5|2498.9|2498.6|2498.05|2497.75|307
1725275400000|2024-09-02 11:10:00|2498.86|2498.56|2498.53|2498.23|2498.88|2498.58|2497.33|2497.01|567
1725275700000|2024-09-02 11:15:00|2498.47|2498.17|2499.88|2499.58|2499.88|2499.58|2498.46|2498.16|305
1725276000000|2024-09-02 11:20:00|2499.87|2499.57|2499.48|2499.18|2500.13|2499.83|2499.38|2499.08|237
1725276300000|2024-09-02 11:25:00|2499.5|2499.2|2499.32|2499.02|2499.85|2499.55|2498.7|2498.4|304
1725276600000|2024-09-02 11:30:00|2499.3|2499|2498.95|2498.65|2499.51|2499.21|2498.63|2498.31|402
1725276900000|2024-09-02 11:35:00|2498.94|2498.64|2499.64|2499.34|2499.75|2499.45|2498.79|2498.48|385
1725277200000|2024-09-02 11:40:00|2499.63|2499.33|2499.09|2498.79|2499.76|2499.46|2499.03|2498.64|314
1725277500000|2024-09-02 11:45:00|2499.1|2498.8|2499.55|2499.25|2500.19|2499.88|2499.03|2498.65|564
1725277800000|2024-09-02 11:50:00|2499.54|2499.24|2500.41|2500.11|2500.46|2500.16|2499.03|2498.73|294
1725278100000|2024-09-02 11:55:00|2500.43|2500.13|2500.03|2499.73|2500.44|2500.13|2499.84|2499.54|360
1725278400000|2024-09-02 12:00:00|2500.04|2499.74|2499.39|2499.09|2500.14|2499.84|2499.03|2498.73|515
1725278700000|2024-09-02 12:05:00|2499.4|2499.1|2500.93|2500.63|2501.39|2501.09|2499.4|2499.1|464
1725279000000|2024-09-02 12:10:00|2500.99|2500.69|2500.8|2500.5|2501.18|2500.88|2500.4|2500.1|385
1725279300000|2024-09-02 12:15:00|2500.81|2500.51|2500.13|2499.83|2501.3|2500.87|2500.1|2499.8|357
1725279600000|2024-09-02 12:20:00|2500.11|2499.81|2501.69|2501.39|2501.95|2501.65|2500.1|2499.8|442
1725279900000|2024-09-02 12:25:00|2501.7|2501.4|2501.66|2501.36|2502.31|2502.01|2501.22|2500.92|430
1725280200000|2024-09-02 12:30:00|2501.64|2501.34|2501.67|2501.37|2502.46|2502.16|2501.34|2501.04|440
1725280500000|2024-09-02 12:35:00|2501.62|2501.32|2503.17|2502.87|2503.41|2503.11|2501.58|2501.28|531
1725280800000|2024-09-02 12:40:00|2503.15|2502.85|2502.93|2502.63|2503.34|2503.04|2502.54|2502.24|437
1725281100000|2024-09-02 12:45:00|2502.89|2502.59|2502.63|2502.33|2503.19|2502.76|2502.22|2501.92|413
1725281400000|2024-09-02 12:50:00|2502.65|2502.35|2502.46|2502.16|2502.84|2502.54|2502.34|2502.04|372
1725281700000|2024-09-02 12:55:00|2502.48|2502.18|2501.51|2501.21|2502.61|2502.31|2501.47|2501.17|504
1725282000000|2024-09-02 13:00:00|2501.6|2501.3|2501.43|2501.13|2502.47|2502.17|2500.38|2500.08|1017
1725282300000|2024-09-02 13:05:00|2501.42|2501.12|2500.03|2499.73|2501.73|2501.37|2499.75|2499.37|830
1725282600000|2024-09-02 13:10:00|2500.02|2499.72|2499.96|2499.66|2500.49|2500.12|2499.37|2498.97|674
1725282900000|2024-09-02 13:15:00|2499.97|2499.67|2500.83|2500.53|2501.55|2501.17|2499.72|2499.41|645
1725283200000|2024-09-02 13:20:00|2500.81|2500.51|2500.75|2500.45|2501.34|2500.96|2500.21|2499.78|592
1725283500000|2024-09-02 13:25:00|2500.85|2500.35|2499.03|2498.73|2500.97|2500.62|2498.76|2498.42|768
1725283800000|2024-09-02 13:30:00|2499.14|2498.64|2501.4|2501.1|2501.66|2501.23|2499.05|2498.64|674
1725284100000|2024-09-02 13:35:00|2501.42|2501.12|2501.67|2501.37|2502.16|2501.86|2500.82|2500.47|619
1725284400000|2024-09-02 13:40:00|2501.64|2501.34|2501.1|2500.8|2501.66|2501.35|2500.77|2500.41|502
1725284700000|2024-09-02 13:45:00|2501.09|2500.79|2501.29|2500.99|2502.39|2502.05|2500.57|2500.16|641
1725285000000|2024-09-02 13:50:00|2501.39|2500.89|2500.62|2500.32|2501.39|2500.92|2499.47|2499.17|661
1725285300000|2024-09-02 13:55:00|2500.61|2500.31|2500.18|2499.88|2501.51|2501.15|2500.11|2499.76|566
1725285600000|2024-09-02 14:00:00|2500.25|2499.75|2499.56|2499.06|2500.5|2500.18|2498.61|2498.31|815
1725285900000|2024-09-02 14:05:00|2499.37|2499.07|2499.66|2499.36|2499.95|2499.6|2499.13|2498.76|524
1725286200000|2024-09-02 14:10:00|2499.65|2499.35|2498.73|2498.43|2499.89|2499.5|2498.47|2498.09|530
1725286500000|2024-09-02 14:15:00|2498.74|2498.44|2499.42|2499.12|2499.42|2499.12|2497.95|2497.59|608
1725286800000|2024-09-02 14:20:00|2499.43|2499.13|2499.87|2499.57|2500.16|2499.85|2499.17|2498.78|622
1725287100000|2024-09-02 14:25:00|2499.98|2499.48|2500.76|2500.26|2500.94|2500.63|2499.56|2499.26|602
1725287400000|2024-09-02 14:30:00|2500.75|2500.25|2500.69|2500.39|2501.34|2501|2500.48|2500.12|566
1725287700000|2024-09-02 14:35:00|2500.67|2500.37|2500.7|2500.4|2501.2|2500.82|2500.41|2500.06|427
1725288000000|2024-09-02 14:40:00|2500.69|2500.39|2501.21|2500.91|2501.41|2501.07|2500|2499.63|477
1725288300000|2024-09-02 14:45:00|2501.23|2500.93|2501.62|2501.32|2502.27|2501.93|2501.23|2500.93|618
1725288600000|2024-09-02 14:50:00|2501.61|2501.31|2502.38|2502.08|2502.56|2502.19|2501.39|2501.07|622
1725288900000|2024-09-02 14:55:00|2502.39|2502.09|2502.2|2501.9|2502.72|2502.38|2501.9|2501.6|617
1725289200000|2024-09-02 15:00:00|2502.37|2501.87|2501.79|2501.49|2502.65|2502.35|2501.63|2501.33|651
1725289500000|2024-09-02 15:05:00|2501.87|2501.57|2501.48|2501.18|2502.27|2501.97|2501.18|2500.88|501
1725289800000|2024-09-02 15:10:00|2501.47|2501.17|2500.97|2500.67|2501.92|2501.62|2500.86|2500.56|416
1725290100000|2024-09-02 15:15:00|2500.95|2500.65|2500.78|2500.48|2501.08|2500.78|2500.32|2500.02|420
1725290400000|2024-09-02 15:20:00|2500.79|2500.49|2500.72|2500.42|2501.13|2500.83|2500.3|2500|313
1725290700000|2024-09-02 15:25:00|2500.74|2500.44|2501.6|2501.3|2501.95|2501.65|2500.62|2500.32|417
1725291000000|2024-09-02 15:30:00|2501.59|2501.29|2501.37|2501.07|2501.87|2501.57|2501.22|2500.92|290
1725291300000|2024-09-02 15:35:00|2501.38|2501.08|2501.66|2501.36|2501.78|2501.46|2501.28|2500.98|387
1725291600000|2024-09-02 15:40:00|2501.63|2501.33|2500.39|2500.09|2501.67|2501.34|2500.26|2499.89|385
1725291900000|2024-09-02 15:45:00|2500.34|2500.04|2501.18|2500.88|2501.4|2501.02|2500.07|2499.77|431
1725292200000|2024-09-02 15:50:00|2501.04|2500.74|2501.18|2500.88|2501.33|2500.92|2500.74|2500.44|275
1725292500000|2024-09-02 15:55:00|2501.19|2500.89|2501.76|2501.46|2501.93|2501.62|2501|2500.7|271
1725292800000|2024-09-02 16:00:00|2501.84|2501.54|2501.77|2501.47|2502.12|2501.8|2501.45|2501.15|260
1725293100000|2024-09-02 16:05:00|2501.79|2501.49|2501.64|2501.34|2502.12|2501.82|2501.46|2501.11|262
1725293400000|2024-09-02 16:10:00|2501.63|2501.33|2501.05|2500.75|2501.73|2501.43|2501|2500.7|242
1725293700000|2024-09-02 16:15:00|2501.08|2500.78|2500.97|2500.67|2501.21|2500.91|2500.78|2500.48|218
1725294000000|2024-09-02 16:20:00|2500.96|2500.66|2500.91|2500.61|2501.38|2501.07|2500.9|2500.57|223
1725294300000|2024-09-02 16:25:00|2500.92|2500.62|2500.99|2500.69|2501.18|2500.88|2500.66|2500.36|210
1725294600000|2024-09-02 16:30:00|2501.04|2500.74|2501.25|2500.95|2501.28|2500.98|2500.9|2500.6|209
1725294900000|2024-09-02 16:35:00|2501.24|2500.94|2501.36|2501.06|2501.92|2501.62|2500.91|2500.61|195
1725295200000|2024-09-02 16:40:00|2501.35|2501.05|2501.15|2500.85|2501.55|2501.25|2501.01|2500.63|160
1725295500000|2024-09-02 16:45:00|2501.16|2500.86|2500.84|2500.54|2501.16|2500.86|2500.77|2500.47|261
1725295800000|2024-09-02 16:50:00|2500.79|2500.49|2499.9|2499.6|2500.86|2500.56|2498.86|2498.56|436
1725296100000|2024-09-02 16:55:00|2499.92|2499.62|2500.76|2500.46|2500.79|2500.49|2499.92|2499.62|242
1725296400000|2024-09-02 17:00:00|2500.74|2500.44|2501.03|2500.73|2501.18|2500.87|2500.09|2499.79|160
1725296700000|2024-09-02 17:05:00|2501|2500.7|2501.35|2501.05|2501.47|2501.07|2500.46|2500.07|148
1725297000000|2024-09-02 17:10:00|2501.37|2501.07|2500.89|2500.39|2501.62|2501.3|2500.65|2500.25|251
1725297300000|2024-09-02 17:15:00|2500.83|2500.53|2500.71|2500.41|2500.96|2500.62|2500.56|2500.16|98
1725297600000|2024-09-02 17:20:00|2500.85|2500.35|2500.68|2500.18|2500.91|2500.55|2500.45|2500.04|129
1725297900000|2024-09-02 17:25:00|2500.66|2500.16|2500.19|2499.89|2500.68|2500.18|2500.03|2499.64|172
1725298200000|2024-09-02 17:30:00|2500.24|2499.94|2500.39|2499.89|2500.55|2500.19|2499.93|2499.54|149
1725298500000|2024-09-02 17:35:00|2500.41|2499.91|2500.67|2500.17|2500.81|2500.4|2500.14|2499.72|191
1725298800000|2024-09-02 17:40:00|2500.69|2500.19|2500.05|2499.55|2500.73|2500.29|2499.8|2499.46|90
1725299100000|2024-09-02 17:45:00|2500.07|2499.57|2500.09|2499.79|2500.18|2499.81|2499.8|2499.35|55
1725299400000|2024-09-02 17:50:00|2500.1|2499.8|2499.5|2499|2500.17|2499.85|2499.45|2498.95|123
1725299700000|2024-09-02 17:55:00|2499.45|2498.95|2499.83|2499.33|2499.88|2499.38|2499.11|2498.61|68
1725300000000|2024-09-02 18:00:00|2499.74|2499.24|2499.87|2499.37|2500.5|2500|2499.14|2498.64|154
1725300300000|2024-09-02 18:05:00|2499.86|2499.36|2499.95|2499.45|2500.33|2499.96|2499.76|2499.26|69
1725300600000|2024-09-02 18:10:00|2499.86|2499.36|2500.28|2499.78|2500.28|2499.78|2499.63|2499.13|55
1725300900000|2024-09-02 18:15:00|2500.29|2499.79|2499.9|2499.4|2500.29|2499.84|2499.9|2499.4|71
1725301200000|2024-09-02 18:20:00|2499.92|2499.42|2499.86|2499.36|2500.41|2499.95|2499.66|2499.16|77
1725301500000|2024-09-02 18:25:00|2499.81|2499.31|2499.73|2499.23|2499.89|2499.45|2499.45|2499.01|131
1725314400000|2024-09-02 22:00:00|2499.88|2499.38|2499.63|2499.13|2500.2|2499.8|2499.55|2499.13|99
1725314700000|2024-09-02 22:05:00|2499.49|2499.19|2498.92|2498.42|2499.95|2499.58|2498.74|2498.3|147
1725315000000|2024-09-02 22:10:00|2498.91|2498.41|2499.38|2498.88|2499.38|2498.98|2498.86|2498.36|88
1725315300000|2024-09-02 22:15:00|2499.37|2498.87|2499.63|2499.13|2499.85|2499.39|2499.13|2498.63|122
1725315600000|2024-09-02 22:20:00|2499.61|2499.11|2498.84|2498.34|2499.72|2499.29|2498.74|2498.33|103
1725315900000|2024-09-02 22:25:00|2498.83|2498.33|2498.84|2498.54|2498.95|2498.6|2498.5|2498.03|109
1725316200000|2024-09-02 22:30:00|2498.9|2498.6|2498.72|2498.22|2499.33|2498.91|2498.59|2498.16|88
1725316500000|2024-09-02 22:35:00|2498.74|2498.24|2498.06|2497.56|2498.75|2498.3|2497.89|2497.53|120
1725316800000|2024-09-02 22:40:00|2498.04|2497.54|2498.38|2498.08|2498.7|2498.34|2497.88|2497.54|116
1725317100000|2024-09-02 22:45:00|2498.37|2498.07|2498.2|2497.7|2498.43|2498.08|2497.7|2497.3|104
1725317400000|2024-09-02 22:50:00|2498.26|2497.76|2498.15|2497.65|2498.28|2497.87|2497.8|2497.35|146
1725317700000|2024-09-02 22:55:00|2498.16|2497.66|2498.07|2497.57|2498.36|2497.9|2497.94|2497.49|85
1725318000000|2024-09-02 23:00:00|2498.08|2497.58|2498.6|2498.1|2498.6|2498.1|2497.95|2497.5|111
1725318300000|2024-09-02 23:05:00|2498.59|2498.09|2498.23|2497.73|2498.59|2498.09|2498.01|2497.52|139
1725318600000|2024-09-02 23:10:00|2498.24|2497.74|2498.52|2498.02|2498.68|2498.2|2498|2497.6|92
1725318900000|2024-09-02 23:15:00|2498.54|2498.04|2498.3|2497.8|2498.57|2498.07|2498.16|2497.77|75
1725319200000|2024-09-02 23:20:00|2498.22|2497.92|2498.07|2497.57|2498.35|2497.92|2497.9|2497.53|99
1725319500000|2024-09-02 23:25:00|2497.99|2497.69|2498.26|2497.76|2498.49|2498.19|2497.98|2497.58|113
1725319800000|2024-09-02 23:30:00|2498.22|2497.72|2498.21|2497.71|2498.23|2497.8|2497.84|2497.41|71
1725320100000|2024-09-02 23:35:00|2498.2|2497.9|2498.43|2497.93|2498.49|2498.08|2498.03|2497.53|104
1725320400000|2024-09-02 23:40:00|2498.3|2498|2498.79|2498.29|2498.81|2498.4|2498.14|2497.76|169
1725320700000|2024-09-02 23:45:00|2498.8|2498.3|2498.1|2497.6|2498.8|2498.3|2497.94|2497.53|144
1725321000000|2024-09-02 23:50:00|2498.09|2497.79|2497.54|2497.24|2498.38|2497.98|2497.34|2496.93|231
1725321300000|2024-09-02 23:55:00|2497.62|2497.12|2497.4|2497.1|2497.86|2497.46|2496.64|2496.33|461
1725321600000|2024-09-03 00:00:00|2497.43|2497.13|2497.59|2497.09|2497.99|2497.6|2497.05|2496.67|510
1725321900000|2024-09-03 00:05:00|2497.6|2497.1|2496.79|2496.29|2497.6|2497.17|2496.59|2496.18|213
1725322200000|2024-09-03 00:10:00|2496.8|2496.3|2497.58|2497.08|2497.58|2497.2|2496.35|2495.95|369
1725322500000|2024-09-03 00:15:00|2497.47|2497.17|2497.28|2496.78|2497.53|2497.17|2496.85|2496.48|233
1725322800000|2024-09-03 00:20:00|2497.29|2496.79|2497.44|2497.14|2497.84|2497.48|2497.03|2496.63|267
1725323100000|2024-09-03 00:25:00|2497.42|2497.12|2496.69|2496.39|2497.53|2497.17|2496.65|2496.33|288
1725323400000|2024-09-03 00:30:00|2496.68|2496.38|2496.6|2496.3|2496.95|2496.63|2496.03|2495.66|336
1725323700000|2024-09-03 00:35:00|2496.59|2496.29|2496.41|2496.11|2496.73|2496.34|2495.61|2495.3|322
1725324000000|2024-09-03 00:40:00|2496.47|2495.97|2496.2|2495.9|2496.69|2496.3|2496.01|2495.71|246
1725324300000|2024-09-03 00:45:00|2496.13|2495.83|2495.98|2495.48|2496.25|2495.9|2495.32|2494.92|346
1725324600000|2024-09-03 00:50:00|2495.97|2495.47|2496.25|2495.95|2496.3|2495.98|2495.24|2494.85|497
1725324900000|2024-09-03 00:55:00|2496.26|2495.96|2496.13|2495.63|2496.53|2496.14|2495.62|2495.23|613
1725325200000|2024-09-03 01:00:00|2496.11|2495.61|2495.13|2494.63|2496.18|2495.68|2494.97|2494.47|805
1725325500000|2024-09-03 01:05:00|2495|2494.7|2494.72|2494.42|2495.33|2494.93|2494.6|2494.22|959
1725325800000|2024-09-03 01:10:00|2494.71|2494.41|2492.37|2491.87|2495.02|2494.59|2491.72|2491.22|1239
1725326100000|2024-09-03 01:15:00|2492.35|2491.85|2492.52|2492.02|2493.32|2493.01|2491.82|2491.48|1013
1725326400000|2024-09-03 01:20:00|2492.57|2492.07|2492.13|2491.63|2493.37|2492.98|2491|2490.7|910
1725326700000|2024-09-03 01:25:00|2492.04|2491.54|2492.22|2491.72|2492.53|2492.23|2489.98|2489.68|1028
1725327000000|2024-09-03 01:30:00|2492.25|2491.95|2491.59|2491.29|2492.72|2492.37|2491.1|2490.8|957
1725327300000|2024-09-03 01:35:00|2491.6|2491.3|2492.01|2491.71|2492.32|2492.01|2491.36|2491.01|775
1725327600000|2024-09-03 01:40:00|2492.12|2491.62|2491.4|2490.9|2492.9|2492.6|2490.3|2489.93|861
1725327900000|2024-09-03 01:45:00|2491.41|2490.91|2493.34|2492.84|2493.7|2493.3|2491.09|2490.71|782
1725328200000|2024-09-03 01:50:00|2493.38|2492.88|2494.19|2493.89|2494.87|2494.44|2493.29|2492.88|919
1725328500000|2024-09-03 01:55:00|2494.2|2493.9|2493.97|2493.67|2494.89|2494.45|2493.65|2493.16|850
1725328800000|2024-09-03 02:00:00|2493.98|2493.68|2493.25|2492.95|2494.29|2493.9|2492.72|2492.35|895
1725329100000|2024-09-03 02:05:00|2493.35|2492.85|2495.03|2494.73|2495.16|2494.86|2492.78|2492.3|910
1725329400000|2024-09-03 02:10:00|2495|2494.7|2495.46|2494.96|2495.77|2495.31|2494.7|2494.23|1014
1725329700000|2024-09-03 02:15:00|2495.45|2494.95|2495.62|2495.12|2495.83|2495.33|2495.04|2494.65|628
1725330000000|2024-09-03 02:20:00|2495.6|2495.3|2494.68|2494.18|2495.77|2495.34|2494.1|2493.7|646
1725330300000|2024-09-03 02:25:00|2494.7|2494.2|2494.2|2493.7|2494.81|2494.31|2493.85|2493.36|643
1725330600000|2024-09-03 02:30:00|2494.27|2493.77|2495.04|2494.54|2495.04|2494.64|2492.66|2492.29|845
1725330900000|2024-09-03 02:35:00|2495.05|2494.55|2495.1|2494.8|2495.55|2495.21|2494.76|2494.32|668
1725331200000|2024-09-03 02:40:00|2495.21|2494.91|2495.59|2495.29|2496.73|2496.35|2494.83|2494.46|825
1725331500000|2024-09-03 02:45:00|2495.67|2495.37|2495.43|2494.93|2496.66|2496.33|2495.36|2494.93|841
1725331800000|2024-09-03 02:50:00|2495.42|2494.92|2494.99|2494.69|2495.43|2494.93|2494.28|2493.82|653
1725332100000|2024-09-03 02:55:00|2495|2494.7|2495.62|2495.12|2495.7|2495.25|2494.83|2494.38|621
1725332400000|2024-09-03 03:00:00|2495.63|2495.13|2495.73|2495.23|2496.02|2495.65|2495.03|2494.7|815
1725332700000|2024-09-03 03:05:00|2495.74|2495.24|2495|2494.7|2495.82|2495.47|2494.7|2494.28|729
1725333000000|2024-09-03 03:10:00|2494.96|2494.66|2495.64|2495.14|2495.85|2495.49|2494.4|2494.03|741
1725333300000|2024-09-03 03:15:00|2495.63|2495.33|2495.4|2494.9|2495.64|2495.34|2494.81|2494.44|694
1725333600000|2024-09-03 03:20:00|2495.33|2495.03|2495.24|2494.94|2495.79|2495.41|2494.78|2494.35|736
1725333900000|2024-09-03 03:25:00|2495.36|2495.06|2496.11|2495.61|2496.17|2495.67|2495.03|2494.62|639
1725334200000|2024-09-03 03:30:00|2496.07|2495.57|2495|2494.5|2496.07|2495.58|2494.29|2493.85|612
1725334500000|2024-09-03 03:35:00|2494.97|2494.47|2494.13|2493.83|2495.53|2495.12|2493.81|2493.49|547
1725334800000|2024-09-03 03:40:00|2494.12|2493.82|2493.54|2493.24|2494.34|2493.85|2493.3|2492.89|532
1725335100000|2024-09-03 03:45:00|2493.53|2493.23|2494.09|2493.79|2494.31|2493.93|2493.53|2493.11|398
1725335400000|2024-09-03 03:50:00|2494.1|2493.8|2495.38|2495.08|2495.56|2495.14|2494.09|2493.7|514
1725335700000|2024-09-03 03:55:00|2495.39|2495.09|2494.99|2494.69|2495.55|2495.16|2494.85|2494.45|471
1725336000000|2024-09-03 04:00:00|2494.95|2494.65|2494.86|2494.56|2495.4|2495.03|2494.78|2494.28|397
1725336300000|2024-09-03 04:05:00|2494.88|2494.58|2494.82|2494.52|2495.05|2494.63|2494.13|2493.77|441
1725336600000|2024-09-03 04:10:00|2494.84|2494.54|2495.1|2494.6|2495.2|2494.9|2494.49|2494.13|391
1725336900000|2024-09-03 04:15:00|2495|2494.7|2495.24|2494.94|2495.67|2495.26|2495|2494.63|463
1725337200000|2024-09-03 04:20:00|2495.26|2494.96|2496.02|2495.52|2496.26|2495.86|2495.15|2494.75|395
1725337500000|2024-09-03 04:25:00|2496.01|2495.51|2496.69|2496.19|2496.98|2496.66|2495.33|2494.94|517
1725337800000|2024-09-03 04:30:00|2496.68|2496.18|2497.13|2496.83|2497.21|2496.89|2496.2|2495.85|560
1725338100000|2024-09-03 04:35:00|2497.12|2496.82|2496.35|2496.05|2497.23|2496.86|2496.26|2495.93|306
1725338400000|2024-09-03 04:40:00|2496.34|2496.04|2495.71|2495.41|2496.39|2496.04|2495.57|2495.2|445
1725338700000|2024-09-03 04:45:00|2495.7|2495.4|2496.5|2496|2496.5|2496.11|2495.7|2495.3|295
1725339000000|2024-09-03 04:50:00|2496.38|2496.08|2496.19|2495.69|2496.87|2496.49|2496.17|2495.67|403
1725339300000|2024-09-03 04:55:00|2496.23|2495.73|2496.26|2495.76|2496.51|2496.11|2495.96|2495.52|337
1725339600000|2024-09-03 05:00:00|2496.14|2495.84|2495.88|2495.38|2496.25|2495.88|2495.53|2495.15|433
1725339900000|2024-09-03 05:05:00|2495.87|2495.37|2495.04|2494.54|2495.94|2495.53|2494.62|2494.21|423
1725340200000|2024-09-03 05:10:00|2495.05|2494.55|2494.4|2493.9|2495.05|2494.55|2494.3|2493.86|477
1725340500000|2024-09-03 05:15:00|2494.41|2493.91|2495.31|2494.81|2495.42|2495.02|2493.97|2493.64|544
1725340800000|2024-09-03 05:20:00|2495.18|2494.88|2495.37|2494.87|2496.1|2495.7|2495.13|2494.73|586
1725341100000|2024-09-03 05:25:00|2495.39|2494.89|2494.91|2494.41|2495.62|2495.25|2494.56|2494.17|523
1725341400000|2024-09-03 05:30:00|2494.92|2494.42|2495.45|2495.15|2496.18|2495.71|2494.85|2494.35|924
1725341700000|2024-09-03 05:35:00|2495.46|2495.16|2494.43|2493.93|2495.62|2495.22|2493.97|2493.49|911
1725342000000|2024-09-03 05:40:00|2494.39|2493.89|2494.87|2494.37|2494.98|2494.6|2494.02|2493.52|821
1725342300000|2024-09-03 05:45:00|2494.88|2494.38|2495.1|2494.6|2495.18|2494.76|2492.95|2492.55|914
1725342600000|2024-09-03 05:50:00|2495.02|2494.72|2495.61|2495.11|2496.03|2495.68|2494.99|2494.68|805
1725342900000|2024-09-03 05:55:00|2495.54|2495.04|2495.35|2494.85|2495.68|2495.18|2494.55|2494.18|646
1725343200000|2024-09-03 06:00:00|2495.36|2494.86|2493.74|2493.24|2495.36|2494.86|2493.06|2492.62|976
1725343500000|2024-09-03 06:05:00|2493.68|2493.38|2495.22|2494.92|2495.72|2495.4|2493.56|2493.17|805
1725343800000|2024-09-03 06:10:00|2495.25|2494.95|2495.23|2494.73|2495.79|2495.43|2493.77|2493.4|866
1725344100000|2024-09-03 06:15:00|2495.22|2494.72|2496.65|2496.35|2496.85|2496.35|2495.21|2494.71|808
1725344400000|2024-09-03 06:20:00|2496.66|2496.36|2497.02|2496.72|2497.51|2497.17|2496.49|2496.09|941
1725344700000|2024-09-03 06:25:00|2497.04|2496.74|2496.32|2495.82|2497.29|2496.98|2495.81|2495.31|887
1725345000000|2024-09-03 06:30:00|2496.22|2495.72|2495.26|2494.76|2496.62|2496.14|2494.97|2494.55|744
1725345300000|2024-09-03 06:35:00|2495.24|2494.94|2496.06|2495.56|2496.63|2496.2|2495.14|2494.74|759
1725345600000|2024-09-03 06:40:00|2496.05|2495.55|2497.43|2496.93|2497.53|2497.15|2496.04|2495.54|879
1725345900000|2024-09-03 06:45:00|2497.41|2496.91|2496.91|2496.41|2497.75|2497.38|2496.56|2496.16|932
1725346200000|2024-09-03 06:50:00|2496.9|2496.4|2497.77|2497.47|2498.27|2497.86|2496.25|2495.85|1051
1725346500000|2024-09-03 06:55:00|2497.78|2497.48|2498.21|2497.71|2499.18|2498.78|2497.68|2497.18|789
1725346800000|2024-09-03 07:00:00|2498.2|2497.7|2498.73|2498.43|2499.42|2499.1|2498|2497.5|766
1725347100000|2024-09-03 07:05:00|2498.75|2498.45|2497.21|2496.71|2498.75|2498.45|2497.03|2496.62|836
1725347400000|2024-09-03 07:10:00|2497.22|2496.72|2497.91|2497.41|2498.77|2498.37|2496.8|2496.42|955
1725347700000|2024-09-03 07:15:00|2497.8|2497.5|2500.15|2499.65|2500.54|2500.15|2497.72|2497.42|854
1725348000000|2024-09-03 07:20:00|2500.16|2499.66|2500.24|2499.94|2500.54|2500.23|2499.53|2499.13|891
1725348300000|2024-09-03 07:25:00|2500.12|2499.82|2500.62|2500.32|2501.27|2500.96|2500.09|2499.75|814
1725348600000|2024-09-03 07:30:00|2500.63|2500.33|2501.25|2500.75|2502.36|2501.97|2500.56|2500.26|886
1725348900000|2024-09-03 07:35:00|2501.2|2500.9|2500.82|2500.52|2501.89|2501.51|2500.67|2500.26|901
1725349200000|2024-09-03 07:40:00|2500.84|2500.54|2500.3|2500|2500.96|2500.66|2499.55|2499.23|743
1725349500000|2024-09-03 07:45:00|2500.29|2499.99|2500.4|2500.1|2500.61|2500.3|2499.75|2499.39|732
1725349800000|2024-09-03 07:50:00|2500.59|2500.09|2500.81|2500.51|2501.84|2501.44|2500.17|2499.75|859
1725350100000|2024-09-03 07:55:00|2500.78|2500.48|2501.09|2500.79|2501.54|2501.18|2500.52|2500.16|874
1725350400000|2024-09-03 08:00:00|2501.04|2500.74|2502.66|2502.36|2503.01|2502.69|2500.81|2500.51|936
1725350700000|2024-09-03 08:05:00|2502.69|2502.39|2501.91|2501.41|2503.18|2502.78|2501.76|2501.36|828
1725351000000|2024-09-03 08:10:00|2501.92|2501.42|2503.14|2502.64|2503.64|2503.14|2501.45|2501.09|730
1725351300000|2024-09-03 08:15:00|2503.15|2502.65|2503.66|2503.16|2504.13|2503.75|2502.82|2502.37|832
1725351600000|2024-09-03 08:20:00|2503.69|2503.19|2503.85|2503.35|2504.32|2503.91|2503.17|2502.67|799
1725351900000|2024-09-03 08:25:00|2503.84|2503.34|2504.8|2504.5|2504.93|2504.57|2503.4|2503.05|895
1725352200000|2024-09-03 08:30:00|2504.88|2504.58|2505.48|2504.98|2506.51|2506.17|2504.63|2504.31|974
1725352500000|2024-09-03 08:35:00|2505.5|2505|2505.52|2505.02|2505.61|2505.18|2505.06|2504.62|807
1725352800000|2024-09-03 08:40:00|2505.49|2504.99|2505.24|2504.94|2505.63|2505.21|2504.93|2504.53|653
1725353100000|2024-09-03 08:45:00|2505.26|2504.96|2505.51|2505.01|2506.07|2505.63|2505.22|2504.75|753
1725353400000|2024-09-03 08:50:00|2505.53|2505.03|2505.68|2505.18|2506.37|2506.03|2505.08|2504.71|819
1725353700000|2024-09-03 08:55:00|2505.67|2505.17|2504.16|2503.86|2505.68|2505.22|2504.14|2503.79|754
1725354000000|2024-09-03 09:00:00|2504.19|2503.89|2504.7|2504.4|2505.32|2504.9|2504.19|2503.82|686
1725354300000|2024-09-03 09:05:00|2504.68|2504.38|2504.03|2503.73|2504.82|2504.41|2503.4|2503.02|731
1725354600000|2024-09-03 09:10:00|2504.08|2503.78|2504.58|2504.28|2505.22|2504.86|2504.06|2503.69|694
1725354900000|2024-09-03 09:15:00|2504.7|2504.4|2502.95|2502.45|2504.7|2504.4|2502.9|2502.4|666
1725355200000|2024-09-03 09:20:00|2502.94|2502.44|2502.91|2502.41|2503.27|2502.83|2502.37|2502|715
1725355500000|2024-09-03 09:25:00|2502.9|2502.4|2503.8|2503.5|2504.47|2504.13|2502.79|2502.38|835
1725355800000|2024-09-03 09:30:00|2503.7|2503.4|2504.72|2504.22|2504.92|2504.51|2503.49|2503.05|825
1725356100000|2024-09-03 09:35:00|2504.66|2504.16|2503.97|2503.67|2504.72|2504.25|2503.77|2503.34|622
1725356400000|2024-09-03 09:40:00|2504.07|2503.57|2503.36|2502.86|2504.59|2504.09|2503.12|2502.62|690
1725356700000|2024-09-03 09:45:00|2503.34|2502.84|2502.56|2502.06|2503.34|2502.84|2502.29|2501.92|807
1725357000000|2024-09-03 09:50:00|2502.55|2502.05|2501.9|2501.4|2502.83|2502.33|2501.8|2501.3|682
1725357300000|2024-09-03 09:55:00|2501.89|2501.39|2501.15|2500.85|2502.35|2501.85|2501.12|2500.78|802
1725357600000|2024-09-03 10:00:00|2501.17|2500.87|2501.01|2500.51|2501.3|2500.9|2500.75|2500.39|827
1725357900000|2024-09-03 10:05:00|2501.03|2500.53|2500.35|2499.85|2501.04|2500.58|2498.95|2498.55|816
1725358200000|2024-09-03 10:10:00|2500.38|2499.88|2500.03|2499.53|2500.79|2500.29|2499.72|2499.38|883
1725358500000|2024-09-03 10:15:00|2500.02|2499.52|2497.64|2497.14|2500.03|2499.64|2497.49|2497.1|1057
1725358800000|2024-09-03 10:20:00|2497.58|2497.08|2496.34|2495.84|2497.99|2497.58|2495.86|2495.36|952
1725359100000|2024-09-03 10:25:00|2496.23|2495.93|2495.83|2495.53|2496.96|2496.54|2495.13|2494.79|963
1725359400000|2024-09-03 10:30:00|2495.79|2495.49|2494.78|2494.48|2496.03|2495.67|2494.76|2494.37|759
1725359700000|2024-09-03 10:35:00|2494.85|2494.35|2494.39|2493.89|2495.19|2494.86|2493.77|2493.47|865
1725360000000|2024-09-03 10:40:00|2494.38|2493.88|2494.91|2494.41|2495.69|2495.39|2492.86|2492.5|1072
1725360300000|2024-09-03 10:45:00|2494.9|2494.4|2496.36|2496.06|2496.51|2496.17|2494.38|2494|872
1725360600000|2024-09-03 10:50:00|2496.29|2495.99|2496.7|2496.4|2497.35|2496.98|2495.73|2495.32|824
1725360900000|2024-09-03 10:55:00|2496.84|2496.54|2497.51|2497.21|2497.74|2497.36|2496.59|2496.19|783
1725361200000|2024-09-03 11:00:00|2497.54|2497.24|2498.59|2498.09|2498.84|2498.43|2497.26|2496.85|887
1725361500000|2024-09-03 11:05:00|2498.52|2498.02|2499.66|2499.16|2500.29|2499.88|2498.3|2497.9|839
1725361800000|2024-09-03 11:10:00|2499.67|2499.17|2499.81|2499.31|2499.85|2499.49|2498.75|2498.36|929
1725362100000|2024-09-03 11:15:00|2499.8|2499.3|2500.89|2500.39|2501.89|2501.49|2498.66|2498.22|911
1725362400000|2024-09-03 11:20:00|2500.81|2500.31|2499.52|2499.02|2501.45|2500.95|2499.19|2498.82|834
1725362700000|2024-09-03 11:25:00|2499.27|2498.97|2495.55|2495.25|2499.31|2499.01|2495.08|2494.72|878
1725363000000|2024-09-03 11:30:00|2495.48|2495.18|2496.26|2495.76|2496.5|2496|2495.18|2494.83|834
1725363300000|2024-09-03 11:35:00|2496.27|2495.77|2495.38|2494.88|2496.47|2496.09|2495.14|2494.74|605
1725363600000|2024-09-03 11:40:00|2495.39|2494.89|2492.56|2492.06|2495.67|2495.28|2492.43|2491.96|919
1725363900000|2024-09-03 11:45:00|2492.57|2492.07|2487.66|2487.36|2492.57|2492.07|2486.22|2485.89|1446
1725364200000|2024-09-03 11:50:00|2487.67|2487.37|2486.2|2485.9|2487.87|2487.52|2485.59|2485.29|1366
1725364500000|2024-09-03 11:55:00|2486.21|2485.91|2489.85|2489.55|2489.97|2489.67|2485.03|2484.54|1499
1725364800000|2024-09-03 12:00:00|2489.82|2489.52|2488.68|2488.18|2492.05|2491.75|2487.36|2486.93|1890
1725365100000|2024-09-03 12:05:00|2488.69|2488.19|2494.13|2493.83|2494.35|2494.03|2488.03|2487.61|1387
1725365400000|2024-09-03 12:10:00|2494.09|2493.79|2498.29|2497.79|2502.38|2502.08|2492.79|2492.49|1499
1725365700000|2024-09-03 12:15:00|2498.28|2497.78|2497.54|2497.04|2498.97|2498.47|2495.7|2495.37|1256
1725366000000|2024-09-03 12:20:00|2497.31|2497.01|2494.97|2494.67|2497.31|2497.01|2493.45|2493.09|1210
1725366300000|2024-09-03 12:25:00|2494.96|2494.66|2493.69|2493.19|2496.47|2496.17|2492.74|2492.44|1161
1725366600000|2024-09-03 12:30:00|2493.45|2493.15|2493.14|2492.84|2494.25|2493.89|2492.39|2491.89|1121
1725366900000|2024-09-03 12:35:00|2493.34|2493.04|2494.96|2494.66|2496.02|2495.69|2492.83|2492.43|1204
1725367200000|2024-09-03 12:40:00|2494.97|2494.67|2495.37|2495.07|2496.76|2496.32|2494.11|2493.79|1234
1725367500000|2024-09-03 12:45:00|2495.34|2495.04|2495.55|2495.25|2496.07|2495.65|2493.59|2493.18|1030
1725367800000|2024-09-03 12:50:00|2495.48|2495.18|2494.68|2494.38|2495.91|2495.56|2494.44|2494.09|956
1725368100000|2024-09-03 12:55:00|2494.69|2494.39|2493.61|2493.11|2495.21|2494.85|2492.63|2492.33|1207
1725368400000|2024-09-03 13:00:00|2493.45|2493.15|2494.18|2493.68|2494.93|2494.58|2492.88|2492.58|1638
1725368700000|2024-09-03 13:05:00|2494.24|2493.94|2495.03|2494.73|2497.86|2497.56|2494.15|2493.84|1557
1725369000000|2024-09-03 13:10:00|2495.07|2494.77|2494.11|2493.81|2496.23|2495.93|2492.73|2492.43|1516
1725369300000|2024-09-03 13:15:00|2494.12|2493.82|2492.22|2491.92|2494.12|2493.82|2491.48|2491.13|1455
1725369600000|2024-09-03 13:20:00|2492.2|2491.9|2492.84|2492.34|2493.57|2493.22|2491.16|2490.79|1372
1725369900000|2024-09-03 13:25:00|2492.9|2492.4|2493.15|2492.85|2494.51|2494.21|2492.13|2491.83|1383
1725370200000|2024-09-03 13:30:00|2493.02|2492.72|2489.11|2488.81|2494.21|2493.71|2488.41|2488.11|1727
1725370500000|2024-09-03 13:35:00|2489.12|2488.82|2484.07|2483.77|2490.78|2490.43|2483.65|2483.35|1787
1725370800000|2024-09-03 13:40:00|2484.09|2483.79|2483.04|2480.79|2484.3|2483.8|2480.48|2480.18|1775
1725371100000|2024-09-03 13:45:00|2483.03|2480.76|2477.5|2477.2|2484.63|2484.13|2475.74|2475.44|1806
1725371400000|2024-09-03 13:50:00|2477.57|2477.27|2478.11|2477.81|2480.69|2480.19|2476.63|2476.25|1817
1725371700000|2024-09-03 13:55:00|2478.21|2477.71|2481.55|2478.35|2481.86|2480.57|2477.13|2476.63|1515
1725372000000|2024-09-03 14:00:00|2481.54|2478.32|2482.35|2481.85|2484.95|2482.4|2476.32|2475.82|2021
1725372300000|2024-09-03 14:05:00|2482.34|2481.84|2481.62|2481.32|2483.25|2482.9|2478.26|2477.96|1952
1725372600000|2024-09-03 14:10:00|2481.73|2481.43|2481.44|2480.94|2485.86|2485.56|2481|2480.7|1931
1725372900000|2024-09-03 14:15:00|2481.43|2480.93|2475.53|2475.23|2482|2481.62|2475.1|2474.8|1758
1725373200000|2024-09-03 14:20:00|2475.52|2475.22|2476.98|2476.68|2478.06|2477.76|2473.7|2473.4|1840
1725373500000|2024-09-03 14:25:00|2476.9|2476.6|2478.14|2477.64|2479.55|2479.25|2475.04|2474.74|1642
1725373800000|2024-09-03 14:30:00|2478.12|2477.62|2479.79|2479.49|2481.64|2481.34|2477.55|2477.05|1629
1725374100000|2024-09-03 14:35:00|2479.78|2479.48|2482.87|2482.37|2483.32|2482.97|2477.54|2477.24|1629
1725374400000|2024-09-03 14:40:00|2482.89|2482.39|2481.77|2481.27|2483.39|2482.89|2480.69|2480.27|1406
1725374700000|2024-09-03 14:45:00|2481.7|2481.2|2479.39|2478.89|2482.06|2481.66|2478.56|2478.18|1525
1725375000000|2024-09-03 14:50:00|2479.46|2478.96|2480.49|2479.99|2480.93|2480.55|2478.01|2477.63|1497
1725375300000|2024-09-03 14:55:00|2480.48|2479.98|2478.52|2478.22|2480.66|2480.16|2477.49|2477.1|1394
1725375600000|2024-09-03 15:00:00|2478.47|2478.17|2478.6|2478.1|2480.67|2480.37|2477.8|2477.36|1511
1725375900000|2024-09-03 15:05:00|2478.65|2478.15|2480.34|2480.04|2481.32|2480.94|2477.43|2477.13|1397
1725376200000|2024-09-03 15:10:00|2480.32|2480.02|2480.65|2480.15|2482.09|2481.74|2480.3|2479.9|1358
1725376500000|2024-09-03 15:15:00|2480.73|2480.23|2479.48|2479.18|2481.13|2480.76|2478.98|2478.61|1319
1725376800000|2024-09-03 15:20:00|2479.57|2479.07|2480.32|2480.02|2481.2|2480.8|2478.92|2478.55|1224
1725377100000|2024-09-03 15:25:00|2480.42|2479.92|2482.56|2482.06|2483.22|2482.9|2480.42|2479.92|1074
1725377400000|2024-09-03 15:30:00|2482.45|2482.15|2483.68|2483.38|2484.19|2483.88|2482.22|2481.82|1122
1725377700000|2024-09-03 15:35:00|2483.65|2483.35|2483.32|2482.82|2483.89|2483.55|2482.28|2481.92|1066
1725378000000|2024-09-03 15:40:00|2483.25|2482.75|2484.54|2484.04|2485.37|2484.87|2482.41|2481.98|921
1725378300000|2024-09-03 15:45:00|2484.61|2484.11|2486.59|2486.29|2486.74|2486.42|2484.3|2483.82|1050
1725378600000|2024-09-03 15:50:00|2486.58|2486.28|2488.53|2488.23|2488.7|2488.37|2485.32|2484.92|1160
1725378900000|2024-09-03 15:55:00|2488.48|2488.18|2488.59|2488.29|2489.81|2489.43|2487.89|2487.52|1134
1725379200000|2024-09-03 16:00:00|2488.65|2488.35|2486.8|2486.5|2489.2|2488.84|2486.78|2486.48|1061
1725379500000|2024-09-03 16:05:00|2486.89|2486.59|2487.47|2486.97|2488.25|2487.84|2486.16|2485.85|1008
1725379800000|2024-09-03 16:10:00|2487.48|2486.98|2488.9|2488.4|2489.3|2488.93|2486.93|2486.47|913
1725380100000|2024-09-03 16:15:00|2488.89|2488.39|2488.03|2487.53|2489.11|2488.61|2487.73|2487.33|859
1725380400000|2024-09-03 16:20:00|2488.02|2487.52|2487.63|2487.13|2488.17|2487.74|2486.65|2486.25|813
1725380700000|2024-09-03 16:25:00|2487.55|2487.25|2486.89|2486.39|2487.69|2487.26|2486.35|2485.95|823
1725381000000|2024-09-03 16:30:00|2486.87|2486.57|2486.02|2485.72|2487.41|2487.04|2485.67|2485.24|832
1725381300000|2024-09-03 16:35:00|2486.03|2485.73|2486.05|2485.75|2486.46|2485.96|2485.29|2484.92|800
1725381600000|2024-09-03 16:40:00|2486.07|2485.77|2486.31|2486.01|2487.21|2486.71|2485.92|2485.6|723
1725381900000|2024-09-03 16:45:00|2486.38|2486.08|2484.55|2484.25|2486.51|2486.11|2484.15|2483.78|747
1725382200000|2024-09-03 16:50:00|2484.5|2484.2|2485.13|2484.83|2485.44|2485.04|2484.14|2483.74|820
1725382500000|2024-09-03 16:55:00|2485.12|2484.82|2486.29|2485.99|2486.73|2486.36|2484.76|2484.39|903
1725382800000|2024-09-03 17:00:00|2486.09|2485.79|2486.28|2485.98|2486.89|2486.57|2485.73|2485.32|925
1725383100000|2024-09-03 17:05:00|2486.3|2486|2487.63|2487.13|2488.4|2488|2485.89|2485.42|886
1725383400000|2024-09-03 17:10:00|2487.61|2487.11|2487.45|2487.15|2488.15|2487.78|2486.8|2486.4|731
1725383700000|2024-09-03 17:15:00|2487.6|2487.3|2489.18|2488.68|2489.32|2488.9|2487.54|2487.13|760
1725384000000|2024-09-03 17:20:00|2489.2|2488.7|2490.27|2489.77|2491.08|2490.72|2489.06|2488.65|909
1725384300000|2024-09-03 17:25:00|2490.35|2489.85|2491.54|2491.04|2492.29|2491.97|2489.95|2489.54|968
1725384600000|2024-09-03 17:30:00|2491.36|2491.06|2490.22|2489.72|2491.86|2491.51|2489.39|2488.95|823
1725384900000|2024-09-03 17:35:00|2490.27|2489.77|2491.67|2491.37|2492.05|2491.69|2490.23|2489.73|768
1725385200000|2024-09-03 17:40:00|2491.7|2491.4|2492.19|2491.69|2492.24|2491.83|2490.93|2490.52|534
1725385500000|2024-09-03 17:45:00|2492.2|2491.7|2491.55|2491.05|2492.36|2491.91|2491.39|2491.05|602
1725385800000|2024-09-03 17:50:00|2491.57|2491.07|2490.89|2490.39|2491.74|2491.29|2490.75|2490.34|637
1725386100000|2024-09-03 17:55:00|2490.93|2490.43|2489.8|2489.3|2491.06|2490.64|2489.53|2489.15|600
1725386400000|2024-09-03 18:00:00|2489.81|2489.31|2488.18|2487.88|2489.81|2489.46|2487.84|2487.41|695
1725386700000|2024-09-03 18:05:00|2488.19|2487.89|2488.39|2487.89|2489.17|2488.7|2488.09|2487.77|547
1725387000000|2024-09-03 18:10:00|2488.37|2487.87|2488.53|2488.03|2489.03|2488.68|2487.95|2487.55|506
1725387300000|2024-09-03 18:15:00|2488.51|2488.01|2489.11|2488.81|2489.27|2488.92|2487.94|2487.49|521
1725387600000|2024-09-03 18:20:00|2489.06|2488.76|2489.4|2489.1|2490.27|2489.92|2488.97|2488.61|565
1725387900000|2024-09-03 18:25:00|2489.54|2489.04|2489.58|2489.08|2489.95|2489.57|2489.19|2488.8|624
1725388200000|2024-09-03 18:30:00|2489.57|2489.07|2488.27|2487.97|2489.7|2489.31|2487.76|2487.27|625
1725388500000|2024-09-03 18:35:00|2488.33|2487.83|2488.2|2487.9|2488.36|2488.04|2487.32|2486.9|545
1725388800000|2024-09-03 18:40:00|2488.21|2487.91|2488.44|2487.94|2489.33|2488.93|2488.21|2487.79|532
1725389100000|2024-09-03 18:45:00|2488.43|2487.93|2488.04|2487.74|2488.55|2488.15|2487.55|2487.24|566
1725389400000|2024-09-03 18:50:00|2488.06|2487.76|2488.99|2488.49|2489.6|2489.28|2488.04|2487.64|528
1725389700000|2024-09-03 18:55:00|2489|2488.5|2489.59|2489.29|2489.81|2489.4|2488.52|2488.13|554
1725390000000|2024-09-03 19:00:00|2489.63|2489.33|2490.53|2490.03|2490.62|2490.15|2489.22|2488.82|692
1725390300000|2024-09-03 19:05:00|2490.52|2490.02|2492.07|2491.77|2492.28|2491.91|2490.52|2490.02|674
1725390600000|2024-09-03 19:10:00|2492.06|2491.76|2491.99|2491.69|2492.87|2492.46|2491.93|2491.53|590
1725390900000|2024-09-03 19:15:00|2491.96|2491.66|2492.3|2491.8|2492.61|2492.26|2491.44|2491.04|503
1725391200000|2024-09-03 19:20:00|2492.29|2491.79|2494.03|2493.53|2494.05|2493.68|2492.06|2491.71|565
1725391500000|2024-09-03 19:25:00|2494.02|2493.52|2494.14|2493.84|2494.34|2493.97|2493.15|2492.8|499
1725391800000|2024-09-03 19:30:00|2494.08|2493.78|2493.12|2492.82|2494.61|2494.28|2493.03|2492.63|697
1725392100000|2024-09-03 19:35:00|2493.13|2492.83|2491.99|2491.49|2493.22|2492.83|2491.84|2491.48|585
1725392400000|2024-09-03 19:40:00|2492|2491.5|2492.54|2492.24|2492.93|2492.56|2491.42|2490.98|646
1725392700000|2024-09-03 19:45:00|2492.61|2492.31|2493.03|2492.53|2493.03|2492.67|2492.29|2491.91|572
1725393000000|2024-09-03 19:50:00|2493.02|2492.52|2492.77|2492.47|2493.08|2492.73|2492.25|2491.92|663
1725393300000|2024-09-03 19:55:00|2492.69|2492.39|2492.27|2491.97|2493|2492.65|2492.1|2491.71|661
1725393600000|2024-09-03 20:00:00|2492.3|2491.8|2492.72|2492.22|2492.72|2492.38|2491.58|2491.18|511
1725393900000|2024-09-03 20:05:00|2492.61|2492.31|2492.04|2491.74|2492.65|2492.34|2491.85|2491.5|300
1725394200000|2024-09-03 20:10:00|2492.26|2491.76|2492.18|2491.88|2492.43|2492.08|2491.89|2491.48|244
1725394500000|2024-09-03 20:15:00|2492.14|2491.84|2492.05|2491.55|2492.36|2492.01|2491.73|2491.31|268
1725394800000|2024-09-03 20:20:00|2492.06|2491.56|2492.19|2491.89|2492.24|2491.89|2491.79|2491.42|237
1725395100000|2024-09-03 20:25:00|2492.26|2491.76|2492.26|2491.76|2492.57|2492.21|2492.05|2491.55|297
1725395400000|2024-09-03 20:30:00|2492.25|2491.75|2493.24|2492.74|2493.25|2492.85|2491.89|2491.47|308
1725395700000|2024-09-03 20:35:00|2493.34|2492.84|2492.74|2492.24|2493.34|2492.89|2492.62|2492.16|258
1725396000000|2024-09-03 20:40:00|2492.73|2492.23|2492.62|2492.12|2492.73|2492.34|2492.31|2491.85|247
1725396300000|2024-09-03 20:45:00|2492.57|2492.07|2492.51|2492.01|2493|2492.61|2492.06|2491.65|254
1725396600000|2024-09-03 20:50:00|2492.5|2492.2|2492.92|2492.62|2493.07|2492.68|2492.36|2491.96|216
1725396900000|2024-09-03 20:55:00|2492.87|2492.57|2493.38|2492.88|2493.54|2493.04|2492.46|2491.96|216
1725400800000|2024-09-03 22:00:00|2493.05|2492.55|2493.05|2492.55|2493.15|2492.7|2492.41|2491.91|77
1725401100000|2024-09-03 22:05:00|2493.1|2492.6|2492.79|2492.29|2493.25|2492.75|2492.44|2491.94|143
1725401400000|2024-09-03 22:10:00|2492.8|2492.3|2492.8|2492.3|2492.85|2492.35|2492.49|2491.99|116
1725401700000|2024-09-03 22:15:00|2492.79|2492.29|2493.06|2492.56|2493.07|2492.6|2492.65|2492.15|114
1725402000000|2024-09-03 22:20:00|2493.05|2492.55|2493.14|2492.64|2493.25|2492.86|2492.6|2492.1|102
1725402300000|2024-09-03 22:25:00|2493.15|2492.65|2493.34|2493.04|2493.49|2493.04|2493.04|2492.59|114
1725402600000|2024-09-03 22:30:00|2493.36|2493.06|2493.41|2492.91|2493.5|2493.06|2493.15|2492.74|110
1725402900000|2024-09-03 22:35:00|2493.23|2492.93|2493.5|2493|2493.78|2493.31|2493.06|2492.65|138
1725403200000|2024-09-03 22:40:00|2493.51|2493.01|2493.95|2493.45|2494.8|2494.4|2493|2492.6|166
1725403500000|2024-09-03 22:45:00|2493.82|2493.32|2493.47|2493.17|2494.03|2493.66|2493.46|2493.02|136
1725403800000|2024-09-03 22:50:00|2493.65|2493.15|2493.76|2493.26|2493.9|2493.43|2493.52|2493.02|120
1725404100000|2024-09-03 22:55:00|2493.72|2493.22|2493.46|2492.96|2493.72|2493.22|2493.34|2492.9|103
1725404400000|2024-09-03 23:00:00|2493.48|2492.98|2492.9|2492.4|2493.58|2493.08|2492.9|2492.4|117
1725404700000|2024-09-03 23:05:00|2492.85|2492.55|2492.88|2492.38|2493.38|2493|2492.82|2492.32|130
1725405000000|2024-09-03 23:10:00|2492.85|2492.35|2493.25|2492.75|2493.4|2492.95|2492.71|2492.21|136
1725405300000|2024-09-03 23:15:00|2493.32|2492.82|2494.27|2493.77|2494.39|2493.89|2493.09|2492.66|143
1725405600000|2024-09-03 23:20:00|2494.3|2493.8|2494.78|2494.28|2495|2494.59|2494.22|2493.72|144
1725405900000|2024-09-03 23:25:00|2494.8|2494.3|2494.62|2494.12|2495.03|2494.53|2494.13|2493.73|155
1725406200000|2024-09-03 23:30:00|2494.61|2494.11|2494.23|2493.73|2494.7|2494.25|2494.11|2493.67|149
1725406500000|2024-09-03 23:35:00|2494.22|2493.72|2494.61|2494.11|2494.8|2494.39|2493.95|2493.5|178
1725406800000|2024-09-03 23:40:00|2494.6|2494.1|2494.18|2493.68|2494.6|2494.2|2494.07|2493.67|145
1725407100000|2024-09-03 23:45:00|2494.09|2493.79|2494.1|2493.6|2494.35|2493.93|2493.83|2493.4|175
1725407400000|2024-09-03 23:50:00|2494.11|2493.61|2493.9|2493.6|2494.22|2493.82|2493.64|2493.29|303
1725407700000|2024-09-03 23:55:00|2493.93|2493.63|2493.5|2493.2|2494.03|2493.67|2492.88|2492.54|307
1725408000000|2024-09-04 00:00:00|2493.48|2493.18|2494.68|2494.18|2495.22|2494.92|2493.27|2492.93|499
1725408300000|2024-09-04 00:05:00|2494.65|2494.35|2493.84|2493.54|2494.77|2494.41|2493.04|2492.74|321
1725408600000|2024-09-04 00:10:00|2493.85|2493.55|2493.38|2493.08|2493.92|2493.62|2493.03|2492.67|261
1725408900000|2024-09-04 00:15:00|2493.37|2493.07|2494.51|2494.21|2494.75|2494.35|2492.98|2492.67|294
1725409200000|2024-09-04 00:20:00|2494.49|2494.19|2494.37|2493.87|2494.87|2494.5|2494.17|2493.73|361
1725409500000|2024-09-04 00:25:00|2494.43|2493.93|2493.65|2493.15|2494.43|2493.93|2493.23|2492.78|191
1725409800000|2024-09-04 00:30:00|2493.56|2493.06|2492.98|2492.68|2493.7|2493.27|2492.51|2492.13|225
1725410100000|2024-09-04 00:35:00|2493.12|2492.62|2493.81|2493.51|2494.25|2493.91|2492.66|2492.27|350
1725410400000|2024-09-04 00:40:00|2493.93|2493.43|2493.2|2492.7|2493.97|2493.65|2492.67|2492.3|374
1725410700000|2024-09-04 00:45:00|2493.15|2492.85|2494.16|2493.66|2494.91|2494.51|2492.51|2492.13|378
1725411000000|2024-09-04 00:50:00|2494.19|2493.69|2493.25|2492.75|2494.19|2493.76|2493.14|2492.73|299
1725411300000|2024-09-04 00:55:00|2493.26|2492.76|2492.52|2492.22|2493.26|2492.83|2492.4|2492|440
1725411600000|2024-09-04 01:00:00|2492.66|2492.16|2492.49|2491.99|2493.2|2492.7|2491.97|2491.67|603
1725411900000|2024-09-04 01:05:00|2492.46|2491.96|2492.32|2491.82|2493.16|2492.66|2492.03|2491.61|473
1725412200000|2024-09-04 01:10:00|2492.3|2491.8|2493.14|2492.84|2493.23|2492.88|2491.91|2491.61|490
1725412500000|2024-09-04 01:15:00|2493.15|2492.85|2493.88|2493.38|2493.94|2493.59|2492.83|2492.43|381
1725412800000|2024-09-04 01:20:00|2493.89|2493.39|2492.01|2491.71|2494.12|2493.79|2491.55|2491.2|533
1725413100000|2024-09-04 01:25:00|2491.99|2491.69|2493.94|2493.64|2494.08|2493.64|2491.71|2491.36|485
1725413400000|2024-09-04 01:30:00|2494.12|2493.62|2492.76|2492.26|2494.54|2494.18|2492.52|2492.07|642
1725413700000|2024-09-04 01:35:00|2492.69|2492.39|2494.08|2493.58|2494.31|2493.92|2492.42|2491.92|537
1725414000000|2024-09-04 01:40:00|2494.1|2493.6|2494.2|2493.7|2494.74|2494.36|2493.58|2493.24|443
1725414300000|2024-09-04 01:45:00|2494.28|2493.78|2492.83|2492.33|2494.79|2494.43|2492.82|2492.32|389
1725414600000|2024-09-04 01:50:00|2492.82|2492.32|2493.71|2493.21|2493.71|2493.3|2492.26|2491.81|336
1725414900000|2024-09-04 01:55:00|2493.66|2493.36|2493.73|2493.23|2493.98|2493.52|2493.43|2492.98|312
1725415200000|2024-09-04 02:00:00|2493.71|2493.21|2493.75|2493.25|2494.11|2493.81|2493.15|2492.68|415
1725415500000|2024-09-04 02:05:00|2493.69|2493.39|2493.03|2492.73|2493.99|2493.61|2492.71|2492.3|371
1725415800000|2024-09-04 02:10:00|2492.98|2492.68|2493.55|2493.25|2493.83|2493.53|2492.98|2492.59|320
1725416100000|2024-09-04 02:15:00|2493.64|2493.34|2493.41|2493.11|2493.82|2493.42|2493.14|2492.8|236
1725416400000|2024-09-04 02:20:00|2493.43|2493.13|2493.47|2492.97|2493.63|2493.29|2492.93|2492.54|211
1725416700000|2024-09-04 02:25:00|2493.48|2492.98|2493.58|2493.28|2494.07|2493.67|2493.3|2492.98|265
1725417000000|2024-09-04 02:30:00|2493.67|2493.37|2495.4|2495.1|2496.34|2495.95|2493.67|2493.34|484
1725417300000|2024-09-04 02:35:00|2495.37|2495.07|2496.5|2496.2|2497.24|2496.84|2495.37|2495.01|485
1725417600000|2024-09-04 02:40:00|2496.48|2496.18|2496.1|2495.6|2497.08|2496.68|2495.88|2495.47|394
1725417900000|2024-09-04 02:45:00|2496.11|2495.61|2495.8|2495.5|2496.41|2496.06|2495.45|2495.15|413
1725418200000|2024-09-04 02:50:00|2495.79|2495.49|2495.53|2495.23|2495.89|2495.49|2494.88|2494.48|382
1725418500000|2024-09-04 02:55:00|2495.62|2495.12|2495.49|2495.19|2495.78|2495.4|2495.09|2494.72|256
1725418800000|2024-09-04 03:00:00|2495.48|2495.18|2496.3|2496|2496.45|2496.01|2495.3|2494.97|337
1725419100000|2024-09-04 03:05:00|2496.62|2496.32|2495.46|2494.96|2496.85|2496.45|2495.3|2494.96|302
1725419400000|2024-09-04 03:10:00|2495.32|2495.02|2495.96|2495.46|2496.67|2496.27|2495.32|2495.02|326
1725419700000|2024-09-04 03:15:00|2495.91|2495.61|2495.67|2495.17|2496.07|2495.67|2495.44|2495.03|273
1725420000000|2024-09-04 03:20:00|2495.64|2495.14|2495.21|2494.71|2495.73|2495.34|2494.91|2494.58|282
1725420300000|2024-09-04 03:25:00|2495.23|2494.73|2494.55|2494.25|2495.4|2495|2494.55|2494.25|247
1725420600000|2024-09-04 03:30:00|2494.59|2494.29|2494.3|2494|2494.94|2494.56|2494.15|2493.79|251
1725420900000|2024-09-04 03:35:00|2494.28|2493.98|2494.55|2494.25|2494.81|2494.4|2493.78|2493.48|237
1725421200000|2024-09-04 03:40:00|2494.57|2494.27|2494.59|2494.29|2494.73|2494.41|2493.97|2493.58|170
1725421500000|2024-09-04 03:45:00|2494.69|2494.39|2494.81|2494.51|2495.18|2494.79|2494.67|2494.27|149
1725421800000|2024-09-04 03:50:00|2494.9|2494.6|2495.14|2494.84|2495.34|2494.97|2494.8|2494.41|204
1725422100000|2024-09-04 03:55:00|2495.15|2494.85|2495.28|2494.98|2495.76|2495.35|2494.76|2494.41|222
1725422400000|2024-09-04 04:00:00|2495.29|2494.99|2494.91|2494.61|2495.52|2495.12|2494.86|2494.51|171
1725422700000|2024-09-04 04:05:00|2495.01|2494.51|2495.69|2495.39|2495.89|2495.49|2494.76|2494.46|193
1725423000000|2024-09-04 04:10:00|2495.77|2495.27|2495.65|2495.15|2495.79|2495.38|2495.34|2494.96|132
1725423300000|2024-09-04 04:15:00|2495.67|2495.17|2495.94|2495.44|2495.97|2495.59|2495.65|2495.15|153
1725423600000|2024-09-04 04:20:00|2495.79|2495.49|2495.18|2494.68|2495.94|2495.54|2495.05|2494.66|152
1725423900000|2024-09-04 04:25:00|2495.09|2494.79|2495.16|2494.86|2495.24|2494.94|2494.79|2494.39|176
1725424200000|2024-09-04 04:30:00|2495.15|2494.85|2495.51|2495.21|2495.71|2495.35|2494.74|2494.44|229
1725424500000|2024-09-04 04:35:00|2495.53|2495.23|2495.62|2495.12|2495.72|2495.37|2495.37|2495.01|170
1725424800000|2024-09-04 04:40:00|2495.53|2495.23|2496.78|2496.48|2496.97|2496.59|2495.42|2495.01|300
1725425100000|2024-09-04 04:45:00|2496.76|2496.46|2496.17|2495.87|2497.06|2496.69|2496.12|2495.82|252
1725425400000|2024-09-04 04:50:00|2496.26|2495.76|2495.47|2495.17|2496.26|2495.79|2495.45|2495.15|182
1725425700000|2024-09-04 04:55:00|2495.46|2495.16|2496.13|2495.83|2496.24|2495.84|2495.41|2495.03|169
1725426000000|2024-09-04 05:00:00|2496.14|2495.84|2496.21|2495.91|2496.39|2495.98|2495.8|2495.47|193
1725426300000|2024-09-04 05:05:00|2496.2|2495.9|2495.65|2495.35|2496.37|2495.98|2495.55|2495.17|281
1725426600000|2024-09-04 05:10:00|2495.69|2495.39|2495.19|2494.89|2495.71|2495.41|2494.65|2494.35|293
1725426900000|2024-09-04 05:15:00|2495.2|2494.9|2495.18|2494.88|2495.64|2495.23|2494.99|2494.66|199
1725427200000|2024-09-04 05:20:00|2495.22|2494.92|2495.39|2495.09|2496.07|2495.75|2494.94|2494.53|263
1725427500000|2024-09-04 05:25:00|2495.33|2495.03|2496.12|2495.62|2496.12|2495.82|2495.22|2494.84|231
1725427800000|2024-09-04 05:30:00|2495.93|2495.63|2496.39|2495.89|2496.92|2496.52|2495.37|2494.98|465
1725428100000|2024-09-04 05:35:00|2496.31|2496.01|2495.39|2495.09|2496.74|2496.38|2494.48|2494.18|434
1725428400000|2024-09-04 05:40:00|2495.41|2495.11|2494.99|2494.69|2495.63|2495.23|2494.76|2494.4|349
1725428700000|2024-09-04 05:45:00|2495.1|2494.6|2494.19|2493.89|2495.84|2495.42|2494.17|2493.87|502
1725429000000|2024-09-04 05:50:00|2494.11|2493.81|2494.82|2494.32|2495.03|2494.63|2494.09|2493.79|465
1725429300000|2024-09-04 05:55:00|2494.67|2494.37|2493.34|2493.04|2494.82|2494.38|2492.98|2492.62|415
1725429600000|2024-09-04 06:00:00|2493.36|2493.06|2492.89|2492.59|2493.73|2493.33|2492.74|2492.43|546
1725429900000|2024-09-04 06:05:00|2492.92|2492.62|2492.74|2492.44|2493.3|2492.87|2492.47|2492.13|480
1725430200000|2024-09-04 06:10:00|2492.8|2492.3|2491.72|2491.42|2492.81|2492.44|2491.62|2491.25|397
1725430500000|2024-09-04 06:15:00|2491.73|2491.43|2492.47|2491.97|2492.7|2492.39|2491.65|2491.35|456
1725430800000|2024-09-04 06:20:00|2492.34|2492.04|2491.08|2490.78|2492.34|2492.04|2490.45|2490.06|478
1725431100000|2024-09-04 06:25:00|2491.06|2490.76|2489.79|2489.49|2491.35|2491.05|2489.79|2489.49|454
1725431400000|2024-09-04 06:30:00|2489.76|2489.46|2488.82|2488.52|2489.92|2489.51|2485.82|2485.48|975
1725431700000|2024-09-04 06:35:00|2488.89|2488.59|2487.42|2487.12|2489.98|2489.66|2487.32|2487.02|657
1725432000000|2024-09-04 06:40:00|2487.46|2487.16|2487.73|2487.43|2488.31|2487.91|2486.64|2486.34|673
1725432300000|2024-09-04 06:45:00|2487.7|2487.4|2485.42|2485.12|2488.3|2487.94|2485.23|2484.9|706
1725432600000|2024-09-04 06:50:00|2485.45|2485.15|2485.33|2485.03|2486.96|2486.56|2485.07|2484.74|665
1725432900000|2024-09-04 06:55:00|2485.34|2485.04|2484.48|2484.18|2485.76|2485.41|2483.94|2483.57|693
1725433200000|2024-09-04 07:00:00|2484.35|2484.05|2487.3|2487|2487.54|2487.24|2484.18|2483.87|674
1725433500000|2024-09-04 07:05:00|2487.22|2486.92|2486.18|2485.88|2487.56|2487.26|2486.18|2485.88|647
1725433800000|2024-09-04 07:10:00|2486.2|2485.9|2488.01|2487.71|2488.18|2487.88|2486.2|2485.9|543
1725434100000|2024-09-04 07:15:00|2488.05|2487.75|2485.77|2485.27|2488.45|2488.15|2485.56|2485.18|562
1725434400000|2024-09-04 07:20:00|2485.76|2485.26|2484.89|2484.59|2486.04|2485.74|2484.68|2484.29|441
1725434700000|2024-09-04 07:25:00|2484.83|2484.53|2483.96|2483.66|2485.63|2485.33|2483.59|2483.29|613
1725435000000|2024-09-04 07:30:00|2483.98|2483.68|2486.28|2485.98|2486.3|2486|2483.72|2483.39|557
1725435300000|2024-09-04 07:35:00|2486.27|2485.97|2484.54|2484.24|2486.42|2486.02|2484.43|2484.13|407
1725435600000|2024-09-04 07:40:00|2484.58|2484.28|2484.52|2484.02|2484.99|2484.69|2483.2|2482.8|425
1725435900000|2024-09-04 07:45:00|2484.4|2484.1|2484.55|2484.05|2484.7|2484.4|2482.99|2482.59|560
1725436200000|2024-09-04 07:50:00|2484.58|2484.28|2484.53|2484.23|2485.18|2484.87|2484.06|2483.72|438
1725436500000|2024-09-04 07:55:00|2484.57|2484.27|2482.42|2482.12|2484.66|2484.31|2482.25|2481.95|444
1725436800000|2024-09-04 08:00:00|2482.35|2482.05|2483.33|2482.83|2483.62|2483.23|2480.6|2480.3|704
1725437100000|2024-09-04 08:05:00|2483.32|2482.82|2482.99|2482.69|2483.33|2482.97|2482.27|2481.97|489
1725437400000|2024-09-04 08:10:00|2483.04|2482.74|2480.65|2480.15|2483.16|2482.86|2480.31|2479.95|452
1725437700000|2024-09-04 08:15:00|2480.61|2480.31|2480.31|2480.01|2481.34|2480.94|2480.28|2479.95|520
1725438000000|2024-09-04 08:20:00|2480.38|2480.08|2480.68|2480.18|2481.38|2481.08|2479.58|2479.15|418
1725438300000|2024-09-04 08:25:00|2480.57|2480.27|2481.04|2480.74|2481.72|2481.33|2479.18|2478.81|562
1725438600000|2024-09-04 08:30:00|2480.99|2480.69|2479.39|2479.09|2482.02|2481.6|2479.33|2478.96|821
1725438900000|2024-09-04 08:35:00|2479.41|2479.11|2478.26|2477.76|2479.42|2479.11|2477.39|2477.01|558
1725439200000|2024-09-04 08:40:00|2478.19|2477.89|2477.77|2477.47|2478.68|2478.38|2477.11|2476.81|604
1725439500000|2024-09-04 08:45:00|2477.75|2477.45|2476.23|2475.93|2477.76|2477.46|2475.82|2475.52|563
1725439800000|2024-09-04 08:50:00|2476.13|2475.83|2474.19|2473.89|2476.68|2476.37|2473.02|2472.72|581
1725440100000|2024-09-04 08:55:00|2474.43|2474.13|2473.53|2473.23|2475.01|2474.71|2472.78|2472.48|700
1725440400000|2024-09-04 09:00:00|2473.54|2473.24|2475.05|2474.75|2475.82|2475.41|2472.08|2471.74|882
1725440700000|2024-09-04 09:05:00|2475.18|2474.88|2476.3|2476|2476.49|2476.19|2474.8|2474.44|592
1725441000000|2024-09-04 09:10:00|2476.31|2476.01|2475.28|2474.98|2476.52|2476.22|2473.74|2473.44|519
1725441300000|2024-09-04 09:15:00|2475.27|2474.97|2474.8|2474.5|2475.62|2475.32|2473.7|2473.4|616
1725441600000|2024-09-04 09:20:00|2474.81|2474.51|2474.2|2473.9|2475.58|2475.28|2473.85|2473.55|564
1725441900000|2024-09-04 09:25:00|2474.19|2473.89|2474.68|2474.18|2475.57|2475.26|2473.6|2473.3|616
1725442200000|2024-09-04 09:30:00|2474.67|2474.17|2477.82|2477.52|2477.95|2477.65|2474.39|2474.09|587
1725442500000|2024-09-04 09:35:00|2477.79|2477.49|2478.95|2478.65|2479.17|2478.81|2477.51|2477.21|549
1725442800000|2024-09-04 09:40:00|2478.89|2478.59|2479.23|2478.73|2479.95|2479.61|2478.56|2478.19|451
1725443100000|2024-09-04 09:45:00|2479.19|2478.89|2480.86|2480.56|2481.15|2480.85|2478.82|2478.52|471
1725443400000|2024-09-04 09:50:00|2480.85|2480.55|2482.45|2482.15|2483.48|2483.18|2480.82|2480.51|801
1725443700000|2024-09-04 09:55:00|2482.4|2482.1|2481.86|2481.56|2483.49|2483.19|2481.86|2481.56|535
1725444000000|2024-09-04 10:00:00|2481.84|2481.54|2482.49|2482.19|2483.61|2483.31|2481.32|2480.94|620
1725444300000|2024-09-04 10:05:00|2482.44|2482.14|2484.02|2483.72|2484.54|2484.2|2482.33|2481.96|551
1725444600000|2024-09-04 10:10:00|2484.04|2483.74|2483.38|2483.08|2484.52|2484.22|2483.32|2483.02|401
1725444900000|2024-09-04 10:15:00|2483.42|2483.12|2484.1|2483.6|2484.39|2483.98|2482.67|2482.37|418
1725445200000|2024-09-04 10:20:00|2483.97|2483.67|2484.35|2484.05|2484.91|2484.57|2483.55|2483.2|452
1725445500000|2024-09-04 10:25:00|2484.36|2484.06|2484.52|2484.22|2485.78|2485.48|2484.13|2483.77|612
1725445800000|2024-09-04 10:30:00|2484.53|2484.23|2486.79|2486.49|2487.06|2486.71|2484.49|2484.17|575
1725446100000|2024-09-04 10:35:00|2486.84|2486.54|2487.88|2487.58|2488.17|2487.84|2486.49|2486.19|450
1725446400000|2024-09-04 10:40:00|2487.9|2487.6|2488.49|2487.99|2489.37|2489|2487.79|2487.41|475
1725446700000|2024-09-04 10:45:00|2488.51|2488.01|2489.37|2489.07|2490.21|2489.91|2487.62|2487.26|511
1725447000000|2024-09-04 10:50:00|2489.42|2489.12|2488.99|2488.69|2489.6|2489.3|2488.39|2488.09|551
1725447300000|2024-09-04 10:55:00|2489|2488.7|2489.34|2488.84|2489.83|2489.48|2488.44|2488.04|540
1725447600000|2024-09-04 11:00:00|2489.33|2488.83|2489.76|2489.46|2490.37|2490.07|2487.77|2487.36|723
1725447900000|2024-09-04 11:05:00|2489.79|2489.49|2488.97|2488.67|2490.16|2489.86|2488.84|2488.46|471
1725448200000|2024-09-04 11:10:00|2489.03|2488.73|2490.37|2489.87|2491.53|2491.15|2488.18|2487.88|437
1725448500000|2024-09-04 11:15:00|2490.24|2489.94|2488.65|2488.35|2490.37|2490.06|2488.02|2487.72|538
1725448800000|2024-09-04 11:20:00|2488.6|2488.3|2489.89|2489.59|2490.31|2489.93|2488.16|2487.86|466
1725449100000|2024-09-04 11:25:00|2489.81|2489.51|2491.2|2490.9|2491.2|2490.9|2489.67|2489.32|394
1725449400000|2024-09-04 11:30:00|2491.15|2490.85|2488.62|2488.32|2491.35|2491.05|2488.55|2488.23|589
1725449700000|2024-09-04 11:35:00|2488.63|2488.33|2488.6|2488.3|2489.03|2488.66|2486.98|2486.63|693
1725450000000|2024-09-04 11:40:00|2488.61|2488.31|2488.42|2488.12|2488.69|2488.39|2487.86|2487.56|432
1725450300000|2024-09-04 11:45:00|2488.38|2488.08|2489.14|2488.84|2489.51|2489.21|2487.94|2487.64|328
1725450600000|2024-09-04 11:50:00|2489.11|2488.81|2489.07|2488.77|2489.64|2489.34|2488.98|2488.67|308
1725450900000|2024-09-04 11:55:00|2489.11|2488.81|2489.43|2489.13|2489.78|2489.48|2488.89|2488.54|466
1725451200000|2024-09-04 12:00:00|2489.27|2488.97|2489.84|2489.54|2490.54|2490.24|2488.5|2488.17|586
1725451500000|2024-09-04 12:05:00|2489.83|2489.53|2490.88|2490.58|2491.01|2490.62|2488.97|2488.67|569
1725451800000|2024-09-04 12:10:00|2490.93|2490.63|2490.1|2489.6|2491.25|2490.95|2489.45|2489.06|812
1725452100000|2024-09-04 12:15:00|2490.12|2489.62|2489.09|2488.79|2490.79|2490.49|2488.69|2488.39|599
1725452400000|2024-09-04 12:20:00|2489.28|2488.78|2488.29|2487.99|2490.09|2489.69|2488.27|2487.97|616
1725452700000|2024-09-04 12:25:00|2488.33|2488.03|2487.01|2486.71|2488.38|2488.08|2486.5|2486.16|753
1725453000000|2024-09-04 12:30:00|2487.06|2486.76|2487.52|2487.02|2487.69|2487.38|2486.14|2485.81|685
1725453300000|2024-09-04 12:35:00|2487.36|2487.06|2487.96|2487.66|2488.58|2488.26|2487.09|2486.77|637
1725453600000|2024-09-04 12:40:00|2487.98|2487.68|2490.57|2490.27|2491.31|2491.01|2487.78|2487.48|779
1725453900000|2024-09-04 12:45:00|2490.64|2490.34|2489.22|2488.72|2490.87|2490.49|2487.11|2486.81|935
1725454200000|2024-09-04 12:50:00|2489.18|2488.92|2486.87|2486.57|2489.27|2488.97|2486.5|2486.2|619
1725454500000|2024-09-04 12:55:00|2486.88|2486.58|2486.77|2486.47|2487.57|2487.27|2485.7|2485.4|733
1725454800000|2024-09-04 13:00:00|2486.76|2486.46|2488.44|2488.14|2488.54|2488.24|2485.39|2485.09|1193
1725455100000|2024-09-04 13:05:00|2488.46|2488.16|2487.76|2487.46|2489.25|2488.87|2486.95|2486.65|760
1725455400000|2024-09-04 13:10:00|2487.8|2487.5|2487.98|2487.68|2488.81|2488.46|2486.93|2486.54|935
1725455700000|2024-09-04 13:15:00|2488.01|2487.71|2487.85|2487.55|2490.19|2489.83|2487.78|2487.48|988
1725456000000|2024-09-04 13:20:00|2487.86|2487.56|2487.52|2487.02|2487.98|2487.67|2485.67|2485.37|812
1725456300000|2024-09-04 13:25:00|2487.43|2487.13|2486.5|2486.2|2488.08|2487.78|2485.41|2485.03|767
1725456600000|2024-09-04 13:30:00|2486.77|2486.47|2489.39|2488.89|2490.31|2490.01|2485.49|2485.15|1230
1725456900000|2024-09-04 13:35:00|2489.3|2488.8|2488.45|2488.15|2490.36|2489.94|2487.74|2487.44|1055
1725457200000|2024-09-04 13:40:00|2488.53|2488.23|2486.12|2485.82|2488.67|2488.37|2485.46|2485.16|894
1725457500000|2024-09-04 13:45:00|2486.1|2485.8|2485.17|2484.87|2486.94|2486.54|2483.61|2483.31|1020
1725457800000|2024-09-04 13:50:00|2485.16|2484.86|2482.39|2482.09|2485.81|2485.51|2482.28|2481.88|1047
1725458100000|2024-09-04 13:55:00|2482.42|2482.12|2486.12|2485.62|2487.23|2485.81|2482.37|2482.07|863
1725458400000|2024-09-04 14:00:00|2486.19|2485.69|2493.27|2492.97|2499.78|2499.28|2485.56|2483.88|1860
1725458700000|2024-09-04 14:05:00|2493.08|2492.78|2493.31|2493.01|2495.23|2494.91|2490.71|2490.41|1578
1725459000000|2024-09-04 14:10:00|2493.35|2493.05|2491.76|2491.46|2494.27|2493.9|2490.06|2489.76|1368
1725459300000|2024-09-04 14:15:00|2491.78|2491.48|2489.37|2489.07|2492.59|2492.29|2488.66|2488.36|1348
1725459600000|2024-09-04 14:20:00|2489.38|2489.08|2491.71|2491.41|2492.92|2492.6|2488.6|2488.3|1318
1725459900000|2024-09-04 14:25:00|2491.9|2491.6|2492.36|2492.06|2493.63|2493.27|2491.58|2491.28|1144
1725460200000|2024-09-04 14:30:00|2492.42|2491.92|2495.43|2495.13|2496.23|2495.93|2492.42|2491.92|1141
1725460500000|2024-09-04 14:35:00|2495.53|2495.03|2498.38|2498.08|2498.64|2498.34|2494.71|2494.31|1194
1725460800000|2024-09-04 14:40:00|2498.37|2498.07|2498.93|2498.63|2499.89|2499.48|2496.83|2496.53|1118
1725461100000|2024-09-04 14:45:00|2498.97|2498.67|2499.93|2499.63|2500.15|2499.85|2496.88|2496.58|1187
1725461400000|2024-09-04 14:50:00|2499.92|2499.62|2498.97|2498.67|2500.5|2500.2|2498.33|2498.03|1089
1725461700000|2024-09-04 14:55:00|2499|2498.7|2496.48|2496.18|2499.2|2498.82|2496.07|2495.77|1061
1725462000000|2024-09-04 15:00:00|2496.44|2496.14|2497.57|2497.27|2498.63|2498.24|2495.83|2495.43|1025
1725462300000|2024-09-04 15:05:00|2497.61|2497.31|2494.94|2494.64|2497.91|2497.61|2494.94|2494.62|804
1725462600000|2024-09-04 15:10:00|2494.93|2494.63|2496.28|2495.98|2496.44|2496.14|2494.26|2493.86|835
1725462900000|2024-09-04 15:15:00|2496.33|2496.03|2497.55|2497.25|2497.96|2497.66|2495.5|2495.2|817
1725463200000|2024-09-04 15:20:00|2497.58|2497.28|2495.66|2495.36|2497.83|2497.52|2494.9|2494.6|964
1725463500000|2024-09-04 15:25:00|2495.65|2495.35|2495.43|2495.13|2496.55|2496.25|2494.93|2494.6|708
1725463800000|2024-09-04 15:30:00|2495.44|2495.14|2495.17|2494.67|2495.62|2495.26|2493.92|2493.62|817
1725464100000|2024-09-04 15:35:00|2495.18|2494.68|2494.84|2494.54|2495.18|2494.73|2493.47|2493.1|834
1725464400000|2024-09-04 15:40:00|2494.9|2494.6|2495.08|2494.78|2495.46|2495.04|2493.07|2492.71|664
1725464700000|2024-09-04 15:45:00|2495.07|2494.77|2495.52|2495.02|2495.74|2495.42|2494.19|2493.88|621
1725465000000|2024-09-04 15:50:00|2495.38|2495.08|2495.16|2494.86|2495.41|2495.11|2493.82|2493.51|554
1725465300000|2024-09-04 15:55:00|2495.09|2494.79|2494.31|2494.01|2495.49|2495.19|2493.59|2493.29|694
1725465600000|2024-09-04 16:00:00|2494.29|2493.99|2493.94|2493.64|2494.54|2494.17|2493.39|2493.01|591
1725465900000|2024-09-04 16:05:00|2493.98|2493.68|2495.48|2495.18|2495.89|2495.48|2493.51|2493.21|586
1725466200000|2024-09-04 16:10:00|2495.5|2495.2|2495.58|2495.28|2496.87|2496.57|2495.26|2494.91|715
1725466500000|2024-09-04 16:15:00|2495.67|2495.17|2496.01|2495.71|2496.29|2495.99|2494.72|2494.3|605
1725466800000|2024-09-04 16:20:00|2496.1|2495.6|2496.87|2496.57|2496.94|2496.64|2495.95|2495.57|480
1725467100000|2024-09-04 16:25:00|2496.83|2496.53|2496.28|2495.98|2497.1|2496.76|2496.17|2495.78|430
1725467400000|2024-09-04 16:30:00|2496.3|2496|2496.72|2496.42|2496.87|2496.54|2495.68|2495.28|464
1725467700000|2024-09-04 16:35:00|2496.66|2496.36|2498.03|2497.53|2498.13|2497.83|2496.12|2495.82|381
1725468000000|2024-09-04 16:40:00|2497.92|2497.62|2496.78|2496.48|2498.12|2497.73|2496.71|2496.41|506
1725468300000|2024-09-04 16:45:00|2496.77|2496.47|2495.87|2495.57|2497.1|2496.8|2495.58|2495.24|403
1725468600000|2024-09-04 16:50:00|2495.9|2495.6|2496.37|2496.07|2496.78|2496.43|2495.7|2495.4|487
1725468900000|2024-09-04 16:55:00|2496.42|2496.12|2496.89|2496.59|2497.3|2496.95|2496.18|2495.78|535
1725469200000|2024-09-04 17:00:00|2496.9|2496.6|2496.81|2496.51|2497.42|2497.07|2496.54|2496.2|543
1725469500000|2024-09-04 17:05:00|2496.82|2496.52|2497.2|2496.7|2497.58|2497.25|2496.63|2496.21|596
1725469800000|2024-09-04 17:10:00|2497.19|2496.69|2496.77|2496.27|2497.55|2497.19|2496.49|2496.14|407
1725470100000|2024-09-04 17:15:00|2496.61|2496.31|2496.55|2496.25|2496.8|2496.46|2496.03|2495.73|449
1725470400000|2024-09-04 17:20:00|2496.64|2496.14|2495.35|2495.05|2496.67|2496.31|2495.34|2495|432
1725470700000|2024-09-04 17:25:00|2495.36|2495.06|2495.04|2494.74|2495.73|2495.35|2494.74|2494.44|383
1725471000000|2024-09-04 17:30:00|2494.98|2494.68|2494.62|2494.32|2495.27|2494.88|2494.21|2493.87|598
1725471300000|2024-09-04 17:35:00|2494.63|2494.33|2494.25|2493.95|2494.81|2494.43|2494.13|2493.77|361
1725471600000|2024-09-04 17:40:00|2494.26|2493.96|2494.5|2494.2|2495.29|2494.89|2494.25|2493.83|388
1725471900000|2024-09-04 17:45:00|2494.48|2494.18|2494.42|2494.12|2495.16|2494.76|2494.26|2493.93|467
1725472200000|2024-09-04 17:50:00|2494.43|2494.13|2493.98|2493.68|2494.53|2494.15|2493.74|2493.43|389
1725472500000|2024-09-04 17:55:00|2493.95|2493.65|2494.21|2493.91|2494.62|2494.24|2493.85|2493.43|397
1725472800000|2024-09-04 18:00:00|2494.25|2493.95|2493.94|2493.64|2494.45|2494.15|2493.63|2493.33|574
1725473100000|2024-09-04 18:05:00|2493.92|2493.62|2493.37|2493.07|2494|2493.63|2493.11|2492.79|477
1725473400000|2024-09-04 18:10:00|2493.38|2493.08|2493.81|2493.51|2494.1|2493.8|2492.74|2492.44|359
1725473700000|2024-09-04 18:15:00|2493.8|2493.5|2494.02|2493.72|2494.52|2494.22|2493.34|2493.03|338
1725474000000|2024-09-04 18:20:00|2494.01|2493.71|2493.36|2493.06|2494.36|2494.06|2493.18|2492.88|315
1725474300000|2024-09-04 18:25:00|2493.29|2492.99|2493.95|2493.65|2494.78|2494.48|2493.28|2492.98|375
1725474600000|2024-09-04 18:30:00|2493.9|2493.6|2493.24|2492.94|2494.09|2493.66|2493.06|2492.76|322
1725474900000|2024-09-04 18:35:00|2493.21|2492.91|2493.69|2493.39|2493.73|2493.42|2492.96|2492.65|332
1725475200000|2024-09-04 18:40:00|2493.71|2493.41|2493.67|2493.37|2493.88|2493.58|2493.38|2492.98|244
1725475500000|2024-09-04 18:45:00|2493.68|2493.38|2493.81|2493.51|2494.15|2493.77|2493.31|2492.96|308
1725475800000|2024-09-04 18:50:00|2493.89|2493.39|2494.8|2494.5|2495.01|2494.7|2493.49|2493.13|413
1725476100000|2024-09-04 18:55:00|2494.73|2494.43|2494.9|2494.6|2495.8|2495.5|2494.73|2494.43|513
1725476400000|2024-09-04 19:00:00|2494.91|2494.61|2493.43|2493.13|2495.01|2494.71|2493.41|2493.1|518
1725476700000|2024-09-04 19:05:00|2493.35|2493.05|2493.35|2493.05|2493.73|2493.42|2492.92|2492.62|421
1725477000000|2024-09-04 19:10:00|2493.36|2493.06|2493.68|2493.38|2494.02|2493.66|2493.12|2492.82|324
1725477300000|2024-09-04 19:15:00|2493.63|2493.33|2494.11|2493.81|2494.75|2494.45|2493.56|2493.26|406
1725477600000|2024-09-04 19:20:00|2494.12|2493.82|2493.98|2493.68|2494.73|2494.43|2493.94|2493.64|392
1725477900000|2024-09-04 19:25:00|2493.97|2493.67|2494.14|2493.84|2494.29|2493.99|2493.55|2493.25|374
1725478200000|2024-09-04 19:30:00|2494.13|2493.83|2493.12|2492.82|2494.13|2493.83|2493.03|2492.73|507
1725478500000|2024-09-04 19:35:00|2493.13|2492.83|2492.48|2492.18|2493.27|2492.97|2492.37|2492.07|463
1725478800000|2024-09-04 19:40:00|2492.51|2492.01|2492.16|2491.86|2492.94|2492.6|2491.72|2491.38|564
1725479100000|2024-09-04 19:45:00|2492.17|2491.87|2492.81|2492.51|2492.89|2492.59|2492.17|2491.83|538
1725479400000|2024-09-04 19:50:00|2492.79|2492.49|2492.76|2492.46|2493.21|2492.89|2492.67|2492.35|604
1725479700000|2024-09-04 19:55:00|2492.73|2492.43|2493.58|2493.28|2493.67|2493.37|2492.51|2492.21|633
1725480000000|2024-09-04 20:00:00|2493.57|2493.27|2493.58|2493.28|2493.73|2493.33|2493.15|2492.83|285
1725480300000|2024-09-04 20:05:00|2493.52|2493.22|2494.64|2494.34|2494.96|2494.66|2493.46|2493.12|280
1725480600000|2024-09-04 20:10:00|2494.65|2494.35|2495|2494.7|2495.08|2494.78|2494.6|2494.3|294
1725480900000|2024-09-04 20:15:00|2494.98|2494.68|2494.28|2493.98|2495.09|2494.79|2494.24|2493.94|279
1725481200000|2024-09-04 20:20:00|2494.29|2493.99|2494.13|2493.83|2494.34|2494.04|2494.08|2493.78|166
1725481500000|2024-09-04 20:25:00|2494.15|2493.85|2494.96|2494.66|2495.05|2494.75|2494.13|2493.83|215
1725481800000|2024-09-04 20:30:00|2494.97|2494.67|2495.33|2495.03|2495.71|2495.41|2494.82|2494.52|226
1725482100000|2024-09-04 20:35:00|2495.32|2495.02|2496.05|2495.55|2496.23|2495.88|2495.18|2494.88|257
1725482400000|2024-09-04 20:40:00|2495.92|2495.62|2495.89|2495.59|2496.34|2496.04|2495.78|2495.48|213
1725482700000|2024-09-04 20:45:00|2495.88|2495.58|2495.74|2495.44|2496.33|2496|2495.6|2495.24|230
1725483000000|2024-09-04 20:50:00|2495.78|2495.48|2496.78|2496.48|2496.93|2496.61|2495.77|2495.47|164
1725483300000|2024-09-04 20:55:00|2496.81|2496.51|2495.95|2495.45|2497.2|2496.86|2495.68|2495.18|261
1725487200000|2024-09-04 22:00:00|2495.93|2495.43|2495.59|2495.29|2495.93|2495.54|2495.31|2494.81|29
1725487500000|2024-09-04 22:05:00|2495.61|2495.31|2495.53|2495.03|2495.83|2495.44|2495.36|2494.86|29
1725487800000|2024-09-04 22:10:00|2495.48|2494.98|2495.17|2494.67|2495.53|2495.03|2494.91|2494.47|68
1725488100000|2024-09-04 22:15:00|2495.2|2494.7|2496.03|2495.53|2496.03|2495.58|2495.2|2494.7|50
1725488400000|2024-09-04 22:20:00|2495.99|2495.49|2495.37|2495.07|2495.99|2495.64|2495.33|2494.91|50
1725488700000|2024-09-04 22:25:00|2495.41|2494.91|2495.14|2494.64|2495.42|2495.12|2494.97|2494.63|34
1725489000000|2024-09-04 22:30:00|2495.13|2494.63|2495.1|2494.8|2495.62|2495.17|2494.94|2494.58|67
1725489300000|2024-09-04 22:35:00|2495.07|2494.77|2495.45|2494.95|2495.72|2495.42|2495.07|2494.73|62
1725489600000|2024-09-04 22:40:00|2495.46|2494.96|2495.76|2495.26|2495.86|2495.5|2495.46|2494.96|53
1725489900000|2024-09-04 22:45:00|2495.75|2495.25|2495.37|2494.87|2495.77|2495.35|2495.3|2494.87|46
1725490200000|2024-09-04 22:50:00|2495.39|2494.89|2495.57|2495.07|2495.62|2495.22|2495.27|2494.86|53
1725490500000|2024-09-04 22:55:00|2495.58|2495.08|2495.67|2495.17|2495.67|2495.25|2495.48|2495.03|35
1725490800000|2024-09-04 23:00:00|2495.68|2495.18|2495.67|2495.17|2495.86|2495.44|2495.51|2495.11|52
1725491100000|2024-09-04 23:05:00|2495.68|2495.18|2495.44|2495.14|2495.7|2495.3|2495.37|2494.98|58
1725491400000|2024-09-04 23:10:00|2495.59|2495.09|2496.21|2495.71|2496.3|2495.9|2495.52|2495.09|79
1725491700000|2024-09-04 23:15:00|2496.16|2495.86|2495.93|2495.43|2496.35|2495.86|2495.76|2495.31|74
1725492000000|2024-09-04 23:20:00|2495.94|2495.44|2496.14|2495.64|2496.24|2495.8|2495.75|2495.25|66
1725492300000|2024-09-04 23:25:00|2496.2|2495.7|2496.21|2495.71|2496.5|2496|2496.08|2495.64|76
1725492600000|2024-09-04 23:30:00|2496.23|2495.73|2496.73|2496.23|2496.8|2496.32|2496.19|2495.71|116
1725492900000|2024-09-04 23:35:00|2496.75|2496.25|2496.69|2496.39|2497.2|2496.7|2496.56|2496.19|112
1725493200000|2024-09-04 23:40:00|2496.52|2496.22|2496.33|2495.83|2496.94|2496.61|2496.19|2495.76|131
1725493500000|2024-09-04 23:45:00|2496.32|2496.02|2495.62|2495.12|2496.47|2496.12|2495.4|2494.98|141
1725493800000|2024-09-04 23:50:00|2495.63|2495.13|2495.99|2495.49|2496.48|2496.12|2495.46|2495.06|191
1725494100000|2024-09-04 23:55:00|2496.05|2495.55|2496.05|2495.75|2496.37|2496.02|2495.86|2495.45|141
1725494400000|2024-09-05 00:00:00|2496.12|2495.82|2496.74|2496.44|2496.79|2496.44|2495.78|2495.38|181
1725494700000|2024-09-05 00:05:00|2496.86|2496.36|2495.72|2495.42|2496.87|2496.45|2495.59|2495.23|142
1725495000000|2024-09-05 00:10:00|2495.73|2495.43|2495.96|2495.66|2496.01|2495.67|2495.34|2494.98|151
1725495300000|2024-09-05 00:15:00|2495.94|2495.64|2496.48|2496.18|2496.49|2496.19|2495.89|2495.59|184
1725495600000|2024-09-05 00:20:00|2496.46|2496.16|2496.13|2495.83|2496.48|2496.18|2495.96|2495.64|172
1725495900000|2024-09-05 00:25:00|2496.15|2495.85|2495.43|2495.13|2496.44|2496.14|2495.02|2494.72|155
1725496200000|2024-09-05 00:30:00|2495.41|2495.11|2495.12|2494.62|2496.04|2495.74|2494.89|2494.4|213
1725496500000|2024-09-05 00:35:00|2495.07|2494.57|2495.94|2495.44|2495.94|2495.44|2494.93|2494.47|165
1725496800000|2024-09-05 00:40:00|2496.04|2495.54|2495.62|2495.12|2496.59|2496.11|2495.47|2495.02|161
1725497100000|2024-09-05 00:45:00|2495.64|2495.14|2495.4|2494.9|2495.94|2495.53|2494.99|2494.57|199
1725497400000|2024-09-05 00:50:00|2495.26|2494.96|2495.22|2494.92|2495.37|2495.06|2494.78|2494.39|200
1725497700000|2024-09-05 00:55:00|2495.25|2494.95|2495.36|2495.06|2495.49|2495.12|2494.89|2494.49|248
1725498000000|2024-09-05 01:00:00|2495.38|2495.08|2495.57|2495.27|2496.07|2495.64|2494.83|2494.37|542
1725498300000|2024-09-05 01:05:00|2495.69|2495.19|2497.26|2496.96|2497.4|2497.08|2495.69|2495.19|327
1725498600000|2024-09-05 01:10:00|2497.23|2496.93|2496.31|2495.81|2497.78|2497.48|2496.03|2495.66|366
1725498900000|2024-09-05 01:15:00|2496.22|2495.92|2497.78|2497.48|2497.8|2497.49|2495.94|2495.53|477
1725499200000|2024-09-05 01:20:00|2497.79|2497.49|2499.01|2498.71|2499.55|2499.25|2497.71|2497.41|325
1725499500000|2024-09-05 01:25:00|2498.99|2498.69|2498.41|2497.91|2499.41|2499.05|2497.98|2497.58|281
1725499800000|2024-09-05 01:30:00|2498.34|2498.04|2497.78|2497.28|2498.59|2498.19|2497.34|2496.97|355
1725500100000|2024-09-05 01:35:00|2497.64|2497.34|2497.58|2497.28|2497.89|2497.53|2496.04|2495.63|388
1725500400000|2024-09-05 01:40:00|2497.67|2497.37|2497.83|2497.53|2498.22|2497.92|2497.43|2497.12|280
1725500700000|2024-09-05 01:45:00|2497.9|2497.6|2496.79|2496.29|2498.16|2497.76|2496.5|2496.07|309
1725501000000|2024-09-05 01:50:00|2496.78|2496.28|2496.59|2496.09|2497.15|2496.73|2496.11|2495.65|258
1725501300000|2024-09-05 01:55:00|2496.58|2496.08|2496.57|2496.27|2496.96|2496.65|2496.29|2495.86|328
1725501600000|2024-09-05 02:00:00|2496.6|2496.3|2496.73|2496.43|2497.69|2497.33|2496.47|2496.15|298
1725501900000|2024-09-05 02:05:00|2496.82|2496.32|2497.49|2497.19|2497.68|2497.35|2496.47|2496.07|254
1725502200000|2024-09-05 02:10:00|2497.45|2497.15|2496.85|2496.35|2497.69|2497.27|2496.69|2496.3|264
1725502500000|2024-09-05 02:15:00|2496.72|2496.42|2497.08|2496.58|2497.17|2496.87|2496.53|2496.03|146
1725502800000|2024-09-05 02:20:00|2497.09|2496.59|2497.47|2497.17|2497.71|2497.39|2497.09|2496.59|133
1725503100000|2024-09-05 02:25:00|2497.6|2497.1|2498.1|2497.8|2498.33|2498.03|2497.47|2497.07|166
1725503400000|2024-09-05 02:30:00|2498.08|2497.78|2498.46|2498.16|2498.53|2498.22|2497.96|2497.58|271
1725503700000|2024-09-05 02:35:00|2498.47|2498.17|2498.54|2498.04|2498.92|2498.57|2498.26|2497.87|247
1725504000000|2024-09-05 02:40:00|2498.53|2498.03|2498.47|2498.17|2498.64|2498.2|2497.98|2497.68|170
1725504300000|2024-09-05 02:45:00|2498.52|2498.22|2497.87|2497.57|2498.52|2498.22|2497.69|2497.38|191
1725504600000|2024-09-05 02:50:00|2497.82|2497.52|2498.95|2498.45|2499.31|2498.87|2497.79|2497.49|198
1725504900000|2024-09-05 02:55:00|2498.96|2498.46|2498.35|2498.05|2499.06|2498.56|2498.35|2498|246
1725505200000|2024-09-05 03:00:00|2498.31|2498.01|2498.07|2497.77|2498.83|2498.43|2497.75|2497.38|282
1725505500000|2024-09-05 03:05:00|2498.05|2497.75|2498.08|2497.58|2498.86|2498.5|2497.73|2497.31|256
1725505800000|2024-09-05 03:10:00|2497.83|2497.53|2497.14|2496.64|2498.13|2497.63|2496.76|2496.42|215
1725506100000|2024-09-05 03:15:00|2497.04|2496.74|2496.79|2496.29|2497.3|2496.9|2496.36|2495.96|484
1725506400000|2024-09-05 03:20:00|2496.81|2496.31|2497.18|2496.68|2497.31|2496.92|2496.52|2496.1|427
1725506700000|2024-09-05 03:25:00|2497.19|2496.69|2497.05|2496.75|2497.22|2496.78|2496.63|2496.18|369
1725507000000|2024-09-05 03:30:00|2497.01|2496.71|2496.84|2496.34|2497.19|2496.79|2496.29|2495.8|274
1725507300000|2024-09-05 03:35:00|2496.83|2496.33|2496.42|2496.12|2496.94|2496.58|2496.27|2495.87|334
1725507600000|2024-09-05 03:40:00|2496.52|2496.02|2496.3|2495.8|2496.63|2496.24|2496.02|2495.57|321
1725507900000|2024-09-05 03:45:00|2496.29|2495.79|2496.59|2496.09|2496.81|2496.36|2495.79|2495.42|387
1725508200000|2024-09-05 03:50:00|2496.6|2496.1|2495.64|2495.34|2496.68|2496.23|2495.57|2495.27|341
1725508500000|2024-09-05 03:55:00|2495.73|2495.23|2495.18|2494.68|2495.9|2495.48|2494.92|2494.46|364
1725508800000|2024-09-05 04:00:00|2495.16|2494.66|2494.73|2494.43|2495.16|2494.8|2494.31|2493.94|381
1725509100000|2024-09-05 04:05:00|2494.74|2494.44|2495.04|2494.54|2495.16|2494.81|2494.45|2494.04|341
1725509400000|2024-09-05 04:10:00|2495.08|2494.58|2494.72|2494.22|2495.3|2494.85|2494.37|2493.93|223
1725509700000|2024-09-05 04:15:00|2494.55|2494.25|2495.06|2494.56|2495.09|2494.69|2494.54|2494.04|239
1725510000000|2024-09-05 04:20:00|2494.97|2494.67|2494.56|2494.06|2495.18|2494.78|2494.32|2493.91|272
1725510300000|2024-09-05 04:25:00|2494.54|2494.04|2494.77|2494.27|2494.87|2494.56|2494.42|2494.01|229
1725510600000|2024-09-05 04:30:00|2494.76|2494.26|2494.88|2494.38|2495.18|2494.71|2494.6|2494.22|345
1725510900000|2024-09-05 04:35:00|2494.87|2494.37|2494.88|2494.58|2495.15|2494.79|2494.53|2494.23|376
1725511200000|2024-09-05 04:40:00|2494.98|2494.48|2495.14|2494.64|2495.39|2495.03|2494.62|2494.24|371
1725511500000|2024-09-05 04:45:00|2495.15|2494.65|2494.91|2494.41|2495.28|2494.83|2494.42|2494|349
1725511800000|2024-09-05 04:50:00|2494.57|2494.27|2494.22|2493.72|2494.76|2494.38|2494.04|2493.63|218
1725512100000|2024-09-05 04:55:00|2494.21|2493.71|2494.55|2494.05|2494.79|2494.43|2494.03|2493.63|231
1725512400000|2024-09-05 05:00:00|2494.46|2494.16|2494.61|2494.11|2494.83|2494.44|2494.21|2493.79|301
1725512700000|2024-09-05 05:05:00|2494.58|2494.08|2495.45|2495.15|2495.58|2495.18|2494.39|2494.01|349
1725513000000|2024-09-05 05:10:00|2495.46|2495.16|2495.44|2494.94|2495.57|2495.16|2494.87|2494.47|420
1725513300000|2024-09-05 05:15:00|2495.46|2494.96|2495.12|2494.82|2495.66|2495.28|2495.02|2494.6|380
1725513600000|2024-09-05 05:20:00|2495.22|2494.72|2495.76|2495.46|2495.94|2495.56|2494.89|2494.51|319
1725513900000|2024-09-05 05:25:00|2495.75|2495.45|2495.66|2495.36|2495.89|2495.5|2495.29|2494.85|357
1725514200000|2024-09-05 05:30:00|2495.65|2495.35|2495.9|2495.4|2496.21|2495.81|2494.72|2494.32|812
1725514500000|2024-09-05 05:35:00|2495.83|2495.33|2496.62|2496.32|2496.73|2496.43|2495.48|2495.13|730
1725514800000|2024-09-05 05:40:00|2496.64|2496.34|2498.29|2497.79|2498.43|2498.13|2496.46|2496.07|714
1725515100000|2024-09-05 05:45:00|2498.21|2497.91|2499.8|2499.5|2500.21|2499.8|2497.98|2497.63|791
1725515400000|2024-09-05 05:50:00|2499.78|2499.48|2501.38|2500.88|2502.55|2502.25|2499.78|2499.48|894
1725515700000|2024-09-05 05:55:00|2501.39|2500.89|2502.26|2501.76|2502.46|2502.13|2500.65|2500.27|821
1725516000000|2024-09-05 06:00:00|2502.14|2501.84|2501.64|2501.14|2502.36|2502.06|2500.98|2500.68|897
1725516300000|2024-09-05 06:05:00|2501.66|2501.16|2503.13|2502.83|2503.47|2503.17|2501.49|2501.13|802
1725516600000|2024-09-05 06:10:00|2503.09|2502.79|2504.02|2503.72|2505.6|2505.2|2503.01|2502.65|984
1725516900000|2024-09-05 06:15:00|2504.09|2503.79|2504.28|2503.98|2504.94|2504.6|2502.81|2502.46|976
1725517200000|2024-09-05 06:20:00|2504.29|2503.99|2505.35|2504.85|2506.13|2505.82|2504.13|2503.72|934
1725517500000|2024-09-05 06:25:00|2505.33|2504.83|2506.68|2506.18|2507.11|2506.78|2504.72|2504.33|968
1725517800000|2024-09-05 06:30:00|2506.65|2506.35|2504.79|2504.29|2507.22|2506.85|2504.35|2503.96|922
1725518100000|2024-09-05 06:35:00|2504.75|2504.45|2503.14|2502.84|2504.85|2504.45|2503.14|2502.82|754
1725518400000|2024-09-05 06:40:00|2503.13|2502.83|2503.44|2502.94|2503.92|2503.53|2502.66|2502.32|805
1725518700000|2024-09-05 06:45:00|2503.25|2502.95|2504.13|2503.83|2504.13|2503.83|2502.98|2502.62|759
1725519000000|2024-09-05 06:50:00|2504.14|2503.84|2504.48|2503.98|2505.33|2504.93|2503.79|2503.43|833
1725519300000|2024-09-05 06:55:00|2504.47|2503.97|2504.6|2504.3|2504.97|2504.56|2503.99|2503.69|728
1725519600000|2024-09-05 07:00:00|2504.62|2504.32|2503.92|2503.62|2504.62|2504.32|2503.65|2503.32|832
1725519900000|2024-09-05 07:05:00|2504.01|2503.51|2504.75|2504.25|2504.76|2504.38|2503.22|2502.81|644
1725520200000|2024-09-05 07:10:00|2504.76|2504.26|2504.89|2504.39|2505|2504.6|2504.17|2503.82|574
1725520500000|2024-09-05 07:15:00|2504.94|2504.44|2505.46|2505.16|2506.2|2505.79|2504.94|2504.44|683
1725520800000|2024-09-05 07:20:00|2505.52|2505.22|2505.5|2505.2|2505.99|2505.64|2504.95|2504.54|680
1725521100000|2024-09-05 07:25:00|2505.44|2505.14|2506.45|2506.15|2506.73|2506.33|2505.41|2505.06|689
1725521400000|2024-09-05 07:30:00|2506.44|2506.14|2505.75|2505.45|2506.82|2506.46|2505.5|2505.11|750
1725521700000|2024-09-05 07:35:00|2505.81|2505.51|2506.62|2506.12|2506.64|2506.25|2505.33|2504.97|713
1725522000000|2024-09-05 07:40:00|2506.63|2506.13|2506.35|2505.85|2506.92|2506.55|2505.9|2505.51|740
1725522300000|2024-09-05 07:45:00|2506.37|2505.87|2506.6|2506.3|2507.74|2507.43|2506.2|2505.85|607
1725522600000|2024-09-05 07:50:00|2506.64|2506.34|2504.63|2504.33|2506.75|2506.37|2504.46|2504.1|592
1725522900000|2024-09-05 07:55:00|2504.56|2504.26|2506.78|2506.28|2506.78|2506.47|2504.32|2503.86|674
1725523200000|2024-09-05 08:00:00|2506.69|2506.39|2507.19|2506.69|2508.19|2507.85|2506.5|2506.14|955
1725523500000|2024-09-05 08:05:00|2507.15|2506.65|2507.38|2507.08|2507.42|2507.12|2506.23|2505.87|879
1725523800000|2024-09-05 08:10:00|2507.35|2507.05|2508.55|2508.05|2509.71|2509.36|2506.99|2506.67|881
1725524100000|2024-09-05 08:15:00|2508.46|2508.16|2509.88|2509.38|2510.46|2509.98|2508.45|2508.11|1010
1725524400000|2024-09-05 08:20:00|2509.64|2509.34|2511.64|2511.34|2512.97|2512.67|2509.62|2509.27|1225
1725524700000|2024-09-05 08:25:00|2511.62|2511.32|2514.28|2513.78|2515.95|2515.65|2511.01|2510.71|1137
1725525000000|2024-09-05 08:30:00|2514.23|2513.93|2514.41|2514.11|2515.14|2514.8|2514.18|2513.78|903
1725525300000|2024-09-05 08:35:00|2514.34|2514.04|2516.62|2516.32|2516.89|2516.57|2513.31|2512.87|994
1725525600000|2024-09-05 08:40:00|2516.12|2515.82|2515.36|2515.06|2516.37|2516.02|2514.96|2514.57|809
1725525900000|2024-09-05 08:45:00|2515.41|2515.11|2514.61|2514.11|2516.8|2516.5|2514.4|2514.08|924
1725526200000|2024-09-05 08:50:00|2514.6|2514.1|2514.74|2514.44|2515.21|2514.86|2513.99|2513.58|805
1725526500000|2024-09-05 08:55:00|2514.7|2514.4|2514.99|2514.49|2515.31|2515.01|2514.13|2513.75|621
1725526800000|2024-09-05 09:00:00|2515.37|2514.69|2515.8|2515.5|2516.14|2515.81|2515.04|2514.64|823
1725527100000|2024-09-05 09:05:00|2515.82|2515.52|2515.67|2515.37|2517.22|2516.82|2515.12|2514.8|942
1725527400000|2024-09-05 09:10:00|2515.68|2515.38|2516.94|2516.44|2517.14|2516.8|2515.66|2515.26|904
1725527700000|2024-09-05 09:15:00|2516.95|2516.45|2515.97|2515.67|2517.31|2517.01|2515.76|2515.41|680
1725528000000|2024-09-05 09:20:00|2515.96|2515.66|2515.95|2515.45|2516.3|2515.9|2515.5|2515.1|706
1725528300000|2024-09-05 09:25:00|2515.96|2515.46|2516.14|2515.64|2516.75|2516.41|2515.64|2515.32|634
1725528600000|2024-09-05 09:30:00|2516.12|2515.62|2515.78|2515.48|2517.12|2516.79|2515.77|2515.36|773
1725528900000|2024-09-05 09:35:00|2515.77|2515.47|2516.92|2516.42|2517.18|2516.88|2515.32|2514.98|741
1725529200000|2024-09-05 09:40:00|2516.93|2516.43|2517.01|2516.51|2517.57|2517.18|2516.6|2516.21|531
1725529500000|2024-09-05 09:45:00|2516.98|2516.48|2516.64|2516.34|2517.2|2516.81|2516.57|2516.18|443
1725529800000|2024-09-05 09:50:00|2516.61|2516.31|2516.6|2516.1|2517.2|2516.88|2516.37|2516.05|592
1725530100000|2024-09-05 09:55:00|2516.49|2516.19|2515.77|2515.47|2517.02|2516.64|2515.69|2515.38|582
1725530400000|2024-09-05 10:00:00|2515.73|2515.43|2514.86|2514.36|2515.81|2515.47|2514.43|2514.11|732
1725530700000|2024-09-05 10:05:00|2514.87|2514.37|2515.44|2515.14|2515.56|2515.21|2514.48|2514.11|671
1725531000000|2024-09-05 10:10:00|2515.45|2515.15|2516.44|2516.14|2516.56|2516.21|2515.4|2515.01|571
1725531300000|2024-09-05 10:15:00|2516.46|2516.16|2516.03|2515.53|2516.83|2516.48|2515.81|2515.47|504
1725531600000|2024-09-05 10:20:00|2515.99|2515.69|2515.98|2515.48|2516.39|2516.03|2515.77|2515.46|448
1725531900000|2024-09-05 10:25:00|2515.79|2515.49|2516.9|2516.6|2517.2|2516.84|2515.64|2515.26|560
1725532200000|2024-09-05 10:30:00|2516.92|2516.62|2515.35|2514.85|2517.02|2516.72|2514.83|2514.53|539
1725532500000|2024-09-05 10:35:00|2515.36|2514.86|2514.07|2513.57|2515.63|2515.25|2513.54|2513.24|846
1725532800000|2024-09-05 10:40:00|2514.08|2513.58|2514.66|2514.36|2514.68|2514.38|2513.84|2513.52|705
1725533100000|2024-09-05 10:45:00|2514.64|2514.34|2514.71|2514.41|2515.16|2514.83|2514.2|2513.86|556
1725533400000|2024-09-05 10:50:00|2514.69|2514.39|2515.22|2514.92|2515.54|2515.18|2514.48|2514.08|586
1725533700000|2024-09-05 10:55:00|2515.2|2514.9|2516.52|2516.22|2516.56|2516.25|2515.13|2514.78|733
1725534000000|2024-09-05 11:00:00|2516.55|2516.25|2517.17|2516.87|2518.61|2518.27|2516.52|2516.22|902
1725534300000|2024-09-05 11:05:00|2517.25|2516.95|2515.86|2515.56|2517.25|2516.95|2515.29|2514.97|988
1725534600000|2024-09-05 11:10:00|2515.84|2515.54|2516.36|2516.06|2516.9|2516.54|2515.64|2515.25|836
1725534900000|2024-09-05 11:15:00|2516.28|2515.98|2516.05|2515.75|2516.73|2516.4|2515.96|2515.5|680
1725535200000|2024-09-05 11:20:00|2516.06|2515.76|2515.38|2515.08|2516.49|2516.16|2514.86|2514.46|668
1725535500000|2024-09-05 11:25:00|2515.47|2514.97|2515.95|2515.45|2516.71|2516.32|2515.08|2514.75|653
1725535800000|2024-09-05 11:30:00|2515.92|2515.42|2516.51|2516.21|2516.74|2516.4|2515.63|2515.26|642
1725536100000|2024-09-05 11:35:00|2516.52|2516.22|2514.55|2514.25|2517.07|2516.66|2514.31|2514.01|711
1725536400000|2024-09-05 11:40:00|2514.63|2514.13|2514.95|2514.65|2516.21|2515.88|2514.16|2513.86|854
1725536700000|2024-09-05 11:45:00|2514.96|2514.66|2515.41|2515.11|2515.94|2515.62|2513.86|2513.47|1046
1725537000000|2024-09-05 11:50:00|2515.49|2515.19|2515.97|2515.67|2516.57|2516.19|2515.46|2515.06|711
1725537300000|2024-09-05 11:55:00|2516.05|2515.55|2515.45|2515.15|2516.42|2516.12|2515.31|2515.01|665
1725537600000|2024-09-05 12:00:00|2515.79|2515.49|2515.87|2515.57|2516.52|2516.16|2515.1|2514.7|831
1725537900000|2024-09-05 12:05:00|2515.86|2515.56|2514.56|2514.06|2516.13|2515.75|2514.34|2513.95|839
1725538200000|2024-09-05 12:10:00|2514.57|2514.07|2514.89|2514.59|2516.43|2515.5|2514.34|2513.77|816
1725538500000|2024-09-05 12:15:00|2516.86|2512.65|2516.38|2516.08|2521.53|2518.99|2515.45|2512.65|1739
1725538800000|2024-09-05 12:20:00|2516.68|2516.38|2520.04|2519.74|2521.03|2520.73|2516.68|2516.38|1728
1725539100000|2024-09-05 12:25:00|2519.83|2519.53|2520.29|2517.64|2521.07|2519.94|2517.57|2516.8|1202
1725539400000|2024-09-05 12:30:00|2519.56|2517.54|2520.74|2520.44|2521.55|2521.25|2517.18|2515.28|1612
1725539700000|2024-09-05 12:35:00|2520.7|2520.4|2522.11|2521.61|2523.69|2523.39|2520.6|2520.3|1633
1725540000000|2024-09-05 12:40:00|2522.04|2521.74|2522.16|2521.86|2523.51|2523.14|2521.54|2521.22|1354
1725540300000|2024-09-05 12:45:00|2522.19|2521.89|2520.22|2519.92|2522.19|2521.89|2518.92|2518.6|1313
1725540600000|2024-09-05 12:50:00|2520.24|2519.94|2517.8|2517.3|2520.46|2520.09|2516.79|2516.49|1375
1725540900000|2024-09-05 12:55:00|2517.89|2517.39|2517.94|2517.64|2518.65|2518.29|2516.61|2516.27|1181
1725541200000|2024-09-05 13:00:00|2517.92|2517.62|2515.89|2515.59|2518.91|2518.58|2514.35|2514.05|1625
1725541500000|2024-09-05 13:05:00|2516|2515.5|2515.5|2515.2|2516.23|2515.93|2514.6|2514.3|1541
1725541800000|2024-09-05 13:10:00|2515.49|2515.19|2515.16|2514.66|2515.53|2515.23|2512.64|2512.34|1497
1725542100000|2024-09-05 13:15:00|2515.12|2514.62|2517.62|2517.32|2517.95|2517.65|2514.6|2514.2|1301
1725542400000|2024-09-05 13:20:00|2517.75|2517.25|2516.85|2516.55|2518.52|2518.22|2516.44|2516.12|1246
1725542700000|2024-09-05 13:25:00|2516.84|2516.54|2518.82|2518.52|2519.43|2519.03|2515.99|2515.59|1304
1725543000000|2024-09-05 13:30:00|2518.83|2518.53|2517.32|2517.02|2519.65|2519.31|2516.74|2516.44|1542
1725543300000|2024-09-05 13:35:00|2517.34|2517.04|2518.48|2518.18|2519.29|2518.86|2516.62|2516.24|1445
1725543600000|2024-09-05 13:40:00|2518.57|2518.07|2516.78|2516.28|2518.64|2518.34|2515.85|2515.35|1412
1725543900000|2024-09-05 13:45:00|2516.75|2516.25|2514.47|2513.97|2517.32|2516.25|2513.55|2513.25|1585
1725544200000|2024-09-05 13:50:00|2514.51|2514.21|2514.28|2513.98|2516.58|2516.19|2513.95|2513.65|1380
1725544500000|2024-09-05 13:55:00|2514.2|2513.9|2516.52|2514.17|2517|2515.34|2513.99|2513.58|1260
1725544800000|2024-09-05 14:00:00|2517.64|2514.21|2510.26|2509.76|2517.64|2514.73|2508.74|2508.24|1801
1725545100000|2024-09-05 14:05:00|2510.21|2509.71|2510.33|2509.83|2511.77|2511.27|2507.84|2507.34|1662
1725545400000|2024-09-05 14:10:00|2510.27|2509.77|2514.07|2513.57|2514.83|2514.39|2510.18|2509.68|1419
1725545700000|2024-09-05 14:15:00|2514.05|2513.55|2520.03|2519.53|2520.93|2520.49|2513.84|2513.34|1561
1725546000000|2024-09-05 14:20:00|2520.04|2519.54|2517.67|2517.17|2520.9|2520.4|2516.69|2516.19|1617
1725546300000|2024-09-05 14:25:00|2517.85|2517.35|2517.4|2517.1|2520.3|2519.8|2516.67|2516.17|1533
1725546600000|2024-09-05 14:30:00|2517.39|2517.09|2516.8|2516.3|2518.63|2518.28|2516.04|2515.58|1242
1725546900000|2024-09-05 14:35:00|2516.77|2516.27|2516.02|2515.52|2518.86|2518.56|2515.72|2515.22|1474
1725547200000|2024-09-05 14:40:00|2516.01|2515.51|2512.96|2512.66|2516.01|2515.51|2512.01|2511.51|1591
1725547500000|2024-09-05 14:45:00|2513.06|2512.56|2512.62|2512.12|2513.11|2512.61|2511.05|2510.64|1319
1725547800000|2024-09-05 14:50:00|2512.59|2512.09|2511.73|2511.23|2513.18|2512.68|2511.08|2510.58|1429
1725548100000|2024-09-05 14:55:00|2511.72|2511.22|2509.01|2508.71|2511.93|2511.53|2508.84|2508.41|1215
1725548400000|2024-09-05 15:00:00|2509.12|2508.82|2509.01|2508.51|2509.71|2509.21|2507.53|2507.18|1534
1725548700000|2024-09-05 15:05:00|2509.03|2508.53|2505.9|2505.4|2509.31|2508.81|2505.21|2504.71|1263
1725549000000|2024-09-05 15:10:00|2505.96|2505.46|2508.06|2507.56|2508.15|2507.65|2504.26|2503.76|1234
1725549300000|2024-09-05 15:15:00|2508.18|2507.68|2506.68|2506.18|2508.91|2508.41|2506.57|2506.07|1265
1725549600000|2024-09-05 15:20:00|2506.7|2506.2|2506.07|2505.57|2507.21|2506.71|2505.28|2504.89|1253
1725549900000|2024-09-05 15:25:00|2506.05|2505.55|2506.4|2505.9|2507.35|2506.85|2505.07|2504.57|1285
1725550200000|2024-09-05 15:30:00|2506.36|2505.86|2508.63|2508.13|2508.8|2508.44|2506.36|2505.86|1039
1725550500000|2024-09-05 15:35:00|2508.64|2508.14|2511.05|2510.55|2511.26|2510.76|2507.77|2507.27|1134
1725550800000|2024-09-05 15:40:00|2510.98|2510.48|2509.27|2508.97|2511.12|2510.62|2508.89|2508.39|849
1725551100000|2024-09-05 15:45:00|2509.26|2508.96|2508.87|2508.37|2510.31|2509.81|2508.85|2508.35|872
1725551400000|2024-09-05 15:50:00|2508.84|2508.34|2507.32|2506.82|2508.87|2508.37|2506.55|2506.05|1056
1725551700000|2024-09-05 15:55:00|2507.21|2506.71|2507.46|2506.96|2508.41|2507.91|2507.06|2506.56|963
1725552000000|2024-09-05 16:00:00|2507.47|2506.97|2508.44|2507.94|2509.37|2508.87|2507.36|2506.86|918
1725552300000|2024-09-05 16:05:00|2508.43|2507.93|2507.79|2507.29|2508.97|2508.47|2507.22|2506.72|824
1725552600000|2024-09-05 16:10:00|2507.8|2507.3|2507.6|2507.1|2508.17|2507.67|2506.44|2505.94|965
1725552900000|2024-09-05 16:15:00|2507.62|2507.12|2508.68|2508.18|2508.84|2508.34|2506.98|2506.48|679
1725553200000|2024-09-05 16:20:00|2508.66|2508.16|2510.2|2509.7|2510.56|2510.16|2508.56|2508.06|829
1725553500000|2024-09-05 16:25:00|2510.21|2509.71|2510.6|2510.1|2510.82|2510.32|2509.99|2509.51|713
1725553800000|2024-09-05 16:30:00|2510.59|2510.09|2510.31|2509.81|2510.97|2510.47|2509.7|2509.2|705
1725554100000|2024-09-05 16:35:00|2510.3|2509.8|2510.75|2510.25|2511.03|2510.53|2509.81|2509.31|545
1725554400000|2024-09-05 16:40:00|2510.76|2510.26|2509.34|2508.84|2511|2510.5|2509.34|2508.84|535
1725554700000|2024-09-05 16:45:00|2509.17|2508.67|2510.13|2509.63|2510.35|2509.85|2508.75|2508.25|684
1725555000000|2024-09-05 16:50:00|2510.18|2509.68|2511.15|2510.65|2511.93|2511.55|2510.13|2509.63|734
1725555300000|2024-09-05 16:55:00|2511.12|2510.62|2510.63|2510.33|2511.35|2510.85|2510.49|2509.99|791
1725555600000|2024-09-05 17:00:00|2510.62|2510.32|2509.83|2509.33|2511.41|2510.91|2509.62|2509.12|737
1725555900000|2024-09-05 17:05:00|2509.82|2509.32|2510.32|2509.82|2510.53|2510.03|2509.67|2509.17|725
1725556200000|2024-09-05 17:10:00|2510.27|2509.77|2510.93|2510.43|2511.29|2510.79|2509.72|2509.22|531
1725556500000|2024-09-05 17:15:00|2510.94|2510.44|2512.9|2512.4|2512.96|2512.46|2510.4|2509.9|684
1725556800000|2024-09-05 17:20:00|2512.83|2512.33|2513.01|2512.51|2513.18|2512.68|2511.94|2511.44|634
1725557100000|2024-09-05 17:25:00|2513|2512.5|2513.12|2512.62|2514.05|2513.55|2512.81|2512.31|736
1725557400000|2024-09-05 17:30:00|2513.06|2512.56|2513.65|2513.15|2513.74|2513.24|2512.77|2512.27|495
1725557700000|2024-09-05 17:35:00|2513.71|2513.21|2513.15|2512.65|2513.79|2513.29|2512.02|2511.52|562
1725558000000|2024-09-05 17:40:00|2513.14|2512.64|2513.39|2512.89|2514.17|2513.67|2513.14|2512.64|600
1725558300000|2024-09-05 17:45:00|2513.38|2512.88|2513.36|2512.86|2513.91|2513.46|2513.22|2512.72|652
1725558600000|2024-09-05 17:50:00|2513.35|2512.85|2514.15|2513.65|2514.32|2513.82|2512.8|2512.3|539
1725558900000|2024-09-05 17:55:00|2514.14|2513.64|2515.45|2514.95|2515.7|2515.28|2513.94|2513.44|619
1725559200000|2024-09-05 18:00:00|2515.44|2514.94|2516.2|2515.7|2516.69|2516.19|2515.29|2514.79|745
1725559500000|2024-09-05 18:05:00|2516.1|2515.6|2516.05|2515.55|2516.42|2515.92|2515.78|2515.28|483
1725559800000|2024-09-05 18:10:00|2516.07|2515.57|2516.48|2515.98|2516.7|2516.32|2515.88|2515.38|530
1725560100000|2024-09-05 18:15:00|2516.49|2515.99|2515.26|2514.76|2516.75|2516.25|2515.03|2514.73|582
1725560400000|2024-09-05 18:20:00|2515.27|2514.77|2515.91|2515.41|2516.23|2515.73|2515.13|2514.63|462
1725560700000|2024-09-05 18:25:00|2515.88|2515.38|2515.95|2515.65|2516.37|2516.02|2515.66|2515.32|425
1725561000000|2024-09-05 18:30:00|2515.94|2515.64|2516.79|2516.49|2517.06|2516.71|2515.75|2515.45|501
1725561300000|2024-09-05 18:35:00|2516.78|2516.48|2516.42|2516.12|2517.09|2516.79|2516.4|2516.08|287
1725561600000|2024-09-05 18:40:00|2516.43|2516.13|2515.65|2515.35|2516.52|2516.18|2515.65|2515.3|422
1725561900000|2024-09-05 18:45:00|2515.62|2515.32|2516.3|2516|2516.35|2516.05|2515.57|2515.27|476
1725562200000|2024-09-05 18:50:00|2516.2|2515.9|2515.92|2515.62|2516.64|2516.24|2515.92|2515.59|555
1725562500000|2024-09-05 18:55:00|2515.9|2515.6|2515.85|2515.55|2516.14|2515.8|2515.51|2515.06|569
1725562800000|2024-09-05 19:00:00|2515.84|2515.54|2516.08|2515.78|2516.25|2515.94|2515.78|2515.41|496
1725563100000|2024-09-05 19:05:00|2516.09|2515.79|2515.67|2515.37|2516.28|2515.97|2515.67|2515.37|440
1725563400000|2024-09-05 19:10:00|2515.68|2515.38|2515.34|2515.04|2516.17|2515.84|2515.33|2515.03|513
1725563700000|2024-09-05 19:15:00|2515.3|2515|2515.26|2514.96|2515.87|2515.57|2515.04|2514.74|851
1725564000000|2024-09-05 19:20:00|2515.24|2514.94|2515.7|2515.4|2515.75|2515.45|2515.19|2514.89|573
1725564300000|2024-09-05 19:25:00|2515.68|2515.38|2515.3|2515|2515.83|2515.49|2515.05|2514.69|614
1725564600000|2024-09-05 19:30:00|2515.31|2515.01|2516.17|2515.87|2516.32|2516.01|2515.29|2514.99|683
1725564900000|2024-09-05 19:35:00|2516.16|2515.86|2516.2|2515.9|2516.34|2516.04|2515.83|2515.53|505
1725565200000|2024-09-05 19:40:00|2516.21|2515.91|2514.63|2514.33|2516.21|2515.91|2514.63|2514.33|451
1725565500000|2024-09-05 19:45:00|2514.64|2514.34|2514.77|2514.47|2515.28|2514.91|2514.61|2514.29|536
1725565800000|2024-09-05 19:50:00|2514.78|2514.48|2514.17|2513.87|2514.79|2514.49|2513.84|2513.54|526
1725566100000|2024-09-05 19:55:00|2514.18|2513.88|2515.11|2514.81|2515.24|2514.91|2513.95|2513.53|802
1725566400000|2024-09-05 20:00:00|2515.13|2514.83|2515.68|2515.38|2516|2515.6|2515.04|2514.72|394
1725566700000|2024-09-05 20:05:00|2515.77|2515.47|2515.52|2515.22|2516.07|2515.77|2515.43|2515.07|270
1725567000000|2024-09-05 20:10:00|2515.53|2515.23|2515.15|2514.85|2515.78|2515.44|2515.15|2514.79|251
1725567300000|2024-09-05 20:15:00|2515.16|2514.86|2515.33|2515.03|2515.48|2515.1|2515.07|2514.68|263
1725567600000|2024-09-05 20:20:00|2515.34|2515.04|2515.39|2515.09|2515.6|2515.24|2515.13|2514.72|209
1725567900000|2024-09-05 20:25:00|2515.4|2515.1|2516.03|2515.73|2516.04|2515.74|2515.25|2514.88|223
1725568200000|2024-09-05 20:30:00|2516.05|2515.75|2516.58|2516.28|2516.7|2516.31|2515.9|2515.54|214
1725568500000|2024-09-05 20:35:00|2516.59|2516.29|2516.22|2515.92|2516.73|2516.33|2515.88|2515.55|285
1725568800000|2024-09-05 20:40:00|2516.2|2515.9|2516.84|2516.54|2516.95|2516.58|2516.2|2515.88|196
1725569100000|2024-09-05 20:45:00|2516.83|2516.53|2516.74|2516.44|2517.09|2516.79|2516.51|2516.21|276
1725569400000|2024-09-05 20:50:00|2516.73|2516.43|2516.56|2516.26|2516.93|2516.63|2516.41|2516.05|199
1725569700000|2024-09-05 20:55:00|2516.58|2516.28|2517.15|2516.65|2517.3|2516.8|2516.27|2515.9|242
1725573600000|2024-09-05 22:00:00|2517.14|2516.64|2516.63|2516.13|2517.24|2516.78|2516.58|2516.08|42
1725573900000|2024-09-05 22:05:00|2516.58|2516.08|2516.63|2516.13|2516.83|2516.33|2516.48|2515.98|38
1725574200000|2024-09-05 22:10:00|2516.68|2516.18|2516.61|2516.11|2516.81|2516.31|2516.48|2515.98|61
1725574500000|2024-09-05 22:15:00|2516.63|2516.13|2516.35|2516.05|2516.71|2516.31|2516.33|2515.93|83
1725574800000|2024-09-05 22:20:00|2516.36|2516.06|2516.47|2515.97|2516.69|2516.19|2516.3|2515.81|164
1725575100000|2024-09-05 22:25:00|2516.57|2516.17|2516.38|2515.88|2516.79|2516.38|2516.25|2515.86|129
1725575400000|2024-09-05 22:30:00|2516.3|2516|2516.08|2515.78|2516.5|2516.14|2516.04|2515.64|82
1725575700000|2024-09-05 22:35:00|2516.06|2515.76|2516.08|2515.78|2516.34|2515.95|2515.91|2515.57|110
1725576000000|2024-09-05 22:40:00|2516.03|2515.73|2516.17|2515.67|2516.28|2515.88|2516|2515.62|69
1725576300000|2024-09-05 22:45:00|2516.16|2515.66|2516.41|2516.11|2516.62|2516.21|2516.03|2515.66|77
1725576600000|2024-09-05 22:50:00|2516.42|2516.12|2516.17|2515.87|2516.58|2516.21|2516.17|2515.87|94
1725576900000|2024-09-05 22:55:00|2516.18|2515.88|2516.39|2516.09|2516.43|2516.09|2516.16|2515.83|72
1725577200000|2024-09-05 23:00:00|2516.47|2515.97|2517.01|2516.71|2517.53|2517.23|2516.34|2515.97|243
1725577500000|2024-09-05 23:05:00|2517|2516.7|2517.68|2517.38|2517.89|2517.58|2517|2516.7|204
1725577800000|2024-09-05 23:10:00|2517.67|2517.37|2517.28|2516.98|2517.87|2517.57|2517.27|2516.97|140
1725578100000|2024-09-05 23:15:00|2517.27|2516.97|2517.38|2517.08|2517.48|2517.12|2517.07|2516.77|79
1725578400000|2024-09-05 23:20:00|2517.37|2517.07|2517.54|2517.24|2517.57|2517.27|2517.32|2516.94|110
1725578700000|2024-09-05 23:25:00|2517.56|2517.26|2517.58|2517.28|2517.73|2517.41|2517.35|2517.05|118
1725579000000|2024-09-05 23:30:00|2517.56|2517.26|2517.55|2517.05|2517.71|2517.37|2517.43|2517.04|117
1725579300000|2024-09-05 23:35:00|2517.46|2517.16|2517.81|2517.31|2517.84|2517.5|2517.34|2516.94|130
1725579600000|2024-09-05 23:40:00|2517.77|2517.47|2517.7|2517.4|2518.06|2517.68|2517.44|2517.03|128
1725579900000|2024-09-05 23:45:00|2517.71|2517.41|2517.99|2517.49|2518.07|2517.68|2517.6|2517.2|171
1725580200000|2024-09-05 23:50:00|2518|2517.5|2517.76|2517.26|2518.29|2517.91|2517.24|2516.94|291
1725580500000|2024-09-05 23:55:00|2517.78|2517.28|2517.47|2517.17|2517.94|2517.56|2517.41|2517.01|245
1725580800000|2024-09-06 00:00:00|2517.52|2517.22|2517.65|2517.35|2517.96|2517.56|2517.43|2517.03|344
1725581100000|2024-09-06 00:05:00|2517.68|2517.18|2517.45|2516.95|2517.75|2517.37|2516.9|2516.54|291
1725581400000|2024-09-06 00:10:00|2517.37|2517.07|2517.1|2516.8|2517.64|2517.29|2517.04|2516.66|183
1725581700000|2024-09-06 00:15:00|2517.15|2516.85|2516.7|2516.4|2517.66|2517.26|2516.69|2516.39|235
1725582000000|2024-09-06 00:20:00|2516.77|2516.27|2516.88|2516.38|2517.07|2516.69|2516.39|2516.06|224
1725582300000|2024-09-06 00:25:00|2516.68|2516.46|2516.42|2516.12|2517.09|2516.75|2516.3|2515.98|264
1725582600000|2024-09-06 00:30:00|2516.65|2516.35|2516.31|2515.81|2516.96|2516.66|2516.16|2515.72|244
1725582900000|2024-09-06 00:35:00|2516.21|2515.91|2516.5|2516.2|2516.71|2516.31|2515.8|2515.43|264
1725583200000|2024-09-06 00:40:00|2516.6|2516.1|2516.58|2516.08|2516.92|2516.61|2516.41|2516.04|227
1725583500000|2024-09-06 00:45:00|2516.54|2516.24|2516.1|2515.6|2516.58|2516.24|2516|2515.57|225
1725583800000|2024-09-06 00:50:00|2515.96|2515.66|2516.76|2516.46|2516.96|2516.56|2515.96|2515.61|308
1725584100000|2024-09-06 00:55:00|2516.74|2516.44|2516.1|2515.8|2516.79|2516.47|2515.98|2515.55|273
1725584400000|2024-09-06 01:00:00|2516.11|2515.81|2516.48|2516.18|2516.98|2516.59|2515.8|2515.36|625
1725584700000|2024-09-06 01:05:00|2516.44|2516.14|2516.15|2515.85|2516.81|2516.44|2515.38|2515.01|431
1725585000000|2024-09-06 01:10:00|2516.14|2515.84|2516.06|2515.76|2516.23|2515.91|2514.56|2514.21|424
1725585300000|2024-09-06 01:15:00|2516.1|2515.8|2515.26|2514.96|2516.56|2516.26|2515.16|2514.83|360
1725585600000|2024-09-06 01:20:00|2515.34|2514.84|2515.41|2514.91|2515.63|2515.28|2514.97|2514.62|344
1725585900000|2024-09-06 01:25:00|2515.4|2514.9|2515.22|2514.92|2515.86|2515.46|2514.98|2514.67|338
1725586200000|2024-09-06 01:30:00|2515.12|2514.82|2514.43|2514.13|2515.23|2514.92|2513.75|2513.45|463
1725586500000|2024-09-06 01:35:00|2514.41|2514.11|2514.16|2513.66|2514.43|2514.13|2513.7|2513.36|403
1725586800000|2024-09-06 01:40:00|2514.02|2513.72|2515.33|2515.03|2515.56|2515.2|2513.78|2513.38|388
1725587100000|2024-09-06 01:45:00|2515.39|2514.89|2514.79|2514.49|2516.06|2515.7|2514.79|2514.41|389
1725587400000|2024-09-06 01:50:00|2514.72|2514.42|2514.61|2514.31|2515.16|2514.84|2514.55|2514.15|417
1725587700000|2024-09-06 01:55:00|2514.62|2514.32|2514.16|2513.66|2515.03|2514.66|2514.09|2513.66|454
1725588000000|2024-09-06 02:00:00|2514.14|2513.64|2514.04|2513.74|2514.37|2513.99|2513.25|2512.85|496
1725588300000|2024-09-06 02:05:00|2514|2513.7|2515.21|2514.91|2515.38|2514.96|2513.99|2513.65|358
1725588600000|2024-09-06 02:10:00|2515.23|2514.93|2515.29|2514.79|2515.8|2515.41|2514.8|2514.38|474
1725588900000|2024-09-06 02:15:00|2515.3|2514.8|2515.93|2515.43|2515.93|2515.54|2515.14|2514.76|229
1725589200000|2024-09-06 02:20:00|2515.82|2515.52|2516.61|2516.11|2516.72|2516.41|2515.75|2515.38|342
1725589500000|2024-09-06 02:25:00|2516.53|2516.23|2515.94|2515.64|2516.87|2516.53|2515.93|2515.63|316
1725589800000|2024-09-06 02:30:00|2516.04|2515.74|2516.93|2516.63|2517.43|2517.1|2515.32|2515|429
1725590100000|2024-09-06 02:35:00|2517.03|2516.53|2516.63|2516.33|2517.85|2517.53|2516.4|2516.04|429
1725590400000|2024-09-06 02:40:00|2516.84|2516.34|2516.93|2516.63|2517.48|2517.16|2516.52|2516.11|287
1725590700000|2024-09-06 02:45:00|2516.94|2516.64|2517.47|2516.97|2518.33|2517.9|2516.88|2516.48|363
1725591000000|2024-09-06 02:50:00|2517.35|2517.05|2517.66|2517.16|2517.77|2517.36|2517.06|2516.72|375
1725591300000|2024-09-06 02:55:00|2517.53|2517.23|2517.99|2517.69|2518.34|2517.94|2517.51|2517.1|399
1725591600000|2024-09-06 03:00:00|2518.05|2517.55|2517.62|2517.12|2518.18|2517.86|2517.2|2516.8|367
1725591900000|2024-09-06 03:05:00|2517.63|2517.13|2517.51|2517.21|2517.8|2517.43|2517.19|2516.79|274
1725592200000|2024-09-06 03:10:00|2517.58|2517.08|2518.04|2517.74|2518.22|2517.91|2517.43|2517.01|266
1725592500000|2024-09-06 03:15:00|2518.05|2517.75|2517.85|2517.55|2518.23|2517.86|2517.66|2517.36|212
1725592800000|2024-09-06 03:20:00|2517.87|2517.57|2517.71|2517.41|2518.28|2517.95|2517.51|2517.1|328
1725593100000|2024-09-06 03:25:00|2517.75|2517.45|2517.75|2517.25|2517.93|2517.58|2517.24|2516.86|329
1725593400000|2024-09-06 03:30:00|2517.76|2517.26|2517.42|2517.12|2517.76|2517.31|2517.2|2516.82|168
1725593700000|2024-09-06 03:35:00|2517.47|2517.17|2517.43|2516.93|2517.82|2517.44|2517.19|2516.89|196
1725594000000|2024-09-06 03:40:00|2517.3|2517|2517.7|2517.4|2518.24|2517.88|2517.3|2517|247
1725594300000|2024-09-06 03:45:00|2517.77|2517.27|2517.74|2517.44|2517.93|2517.58|2517.55|2517.18|206
1725594600000|2024-09-06 03:50:00|2517.73|2517.43|2517.97|2517.67|2518.08|2517.76|2517.51|2517.17|180
1725594900000|2024-09-06 03:55:00|2518.07|2517.57|2518.44|2518.14|2518.72|2518.32|2517.98|2517.57|237
1725595200000|2024-09-06 04:00:00|2518.59|2518.09|2518.1|2517.8|2519.19|2518.78|2518.1|2517.8|246
1725595500000|2024-09-06 04:05:00|2518.11|2517.81|2518.78|2518.28|2518.96|2518.61|2517.98|2517.66|216
1725595800000|2024-09-06 04:10:00|2518.68|2518.38|2518.95|2518.65|2519.07|2518.7|2518.47|2518.06|226
1725596100000|2024-09-06 04:15:00|2518.98|2518.68|2519.2|2518.7|2519.36|2519.02|2518.79|2518.36|225
1725596400000|2024-09-06 04:20:00|2519.17|2518.87|2518.82|2518.52|2519.63|2519.25|2518.71|2518.32|312
1725596700000|2024-09-06 04:25:00|2518.77|2518.47|2519.18|2518.88|2519.53|2519.23|2518.73|2518.33|231
1725597000000|2024-09-06 04:30:00|2519.24|2518.94|2519.03|2518.53|2519.66|2519.28|2518.83|2518.38|265
1725597300000|2024-09-06 04:35:00|2518.89|2518.59|2519.25|2518.75|2519.28|2518.89|2518.82|2518.38|121
1725597600000|2024-09-06 04:40:00|2519.16|2518.86|2518.84|2518.54|2519.79|2519.46|2518.84|2518.35|284
1725597900000|2024-09-06 04:45:00|2518.8|2518.5|2519.3|2518.8|2519.41|2519.05|2518.8|2518.34|160
1725598200000|2024-09-06 04:50:00|2519.32|2518.82|2518.87|2518.37|2519.33|2518.96|2518.59|2518.22|190
1725598500000|2024-09-06 04:55:00|2518.79|2518.49|2518.67|2518.37|2518.99|2518.62|2518.67|2518.28|171
1725598800000|2024-09-06 05:00:00|2518.78|2518.28|2519.29|2518.79|2519.56|2519.26|2518.67|2518.28|241
1725599100000|2024-09-06 05:05:00|2519.28|2518.78|2520.13|2519.63|2520.63|2520.29|2518.94|2518.53|285
1725599400000|2024-09-06 05:10:00|2520.16|2519.66|2520.12|2519.82|2520.19|2519.82|2519.81|2519.31|251
1725599700000|2024-09-06 05:15:00|2520.09|2519.79|2520.88|2520.38|2521|2520.68|2520.06|2519.74|288
1725600000000|2024-09-06 05:20:00|2520.87|2520.37|2520.54|2520.04|2521.08|2520.68|2520.38|2519.97|320
1725600300000|2024-09-06 05:25:00|2520.53|2520.03|2520.96|2520.66|2521.09|2520.75|2520.38|2520|291
1725600600000|2024-09-06 05:30:00|2521.04|2520.54|2520.32|2520.02|2521.54|2521.24|2519.85|2519.55|498
1725600900000|2024-09-06 05:35:00|2520.31|2520.01|2520.32|2520.02|2521.18|2520.83|2520.27|2519.87|464
1725601200000|2024-09-06 05:40:00|2520.28|2519.98|2520.31|2520.01|2520.47|2520.11|2519.68|2519.34|474
1725601500000|2024-09-06 05:45:00|2520.32|2520.02|2521.8|2521.3|2522.09|2521.76|2520.02|2519.72|412
1725601800000|2024-09-06 05:50:00|2521.67|2521.37|2520.33|2519.83|2521.67|2521.37|2520.18|2519.81|417
1725602100000|2024-09-06 05:55:00|2520.31|2519.81|2520.29|2519.99|2520.49|2520.19|2519.38|2518.94|447
1725602400000|2024-09-06 06:00:00|2520.31|2520.01|2519.46|2519.16|2520.44|2520.03|2518.74|2518.37|499
1725602700000|2024-09-06 06:05:00|2519.61|2519.11|2519.21|2518.71|2520.01|2519.61|2518.76|2518.41|541
1725603000000|2024-09-06 06:10:00|2519.1|2518.6|2519.48|2519.18|2519.69|2519.33|2519.01|2518.59|381
1725603300000|2024-09-06 06:15:00|2519.46|2519.16|2520.69|2520.39|2521.26|2520.85|2519.42|2519.11|437
1725603600000|2024-09-06 06:20:00|2520.74|2520.44|2520.32|2520.02|2521.65|2521.32|2520.27|2519.88|577
1725603900000|2024-09-06 06:25:00|2520.3|2520|2520.27|2519.97|2520.5|2520.12|2518.84|2518.44|710
1725604200000|2024-09-06 06:30:00|2520.41|2519.91|2518.23|2517.93|2520.44|2520.06|2518.21|2517.91|598
1725604500000|2024-09-06 06:35:00|2518.22|2517.92|2517.81|2517.51|2518.71|2518.32|2516.9|2516.59|606
1725604800000|2024-09-06 06:40:00|2517.83|2517.53|2519.51|2519.21|2519.63|2519.31|2517.83|2517.42|572
1725605100000|2024-09-06 06:45:00|2519.59|2519.29|2519.73|2519.43|2520.21|2519.91|2519.19|2518.84|442
1725605400000|2024-09-06 06:50:00|2519.62|2519.32|2519.01|2518.51|2519.67|2519.32|2518.45|2518.07|482
1725605700000|2024-09-06 06:55:00|2518.9|2518.6|2519.41|2519.11|2519.57|2519.17|2518.64|2518.25|512
1725606000000|2024-09-06 07:00:00|2519.31|2519.01|2519.48|2519.18|2520.08|2519.73|2518.8|2518.39|452
1725606300000|2024-09-06 07:05:00|2519.47|2519.17|2518.64|2518.34|2519.97|2519.67|2518.31|2518.01|477
1725606600000|2024-09-06 07:10:00|2518.68|2518.18|2519.23|2518.93|2519.98|2519.68|2518.42|2517.98|471
1725606900000|2024-09-06 07:15:00|2519.19|2518.89|2519.35|2519.05|2519.96|2519.53|2518.87|2518.52|516
1725607200000|2024-09-06 07:20:00|2519.22|2518.92|2519.71|2519.21|2519.74|2519.43|2518.43|2518.03|515
1725607500000|2024-09-06 07:25:00|2519.53|2519.23|2519.56|2519.26|2520.16|2519.86|2518.98|2518.67|446
1725607800000|2024-09-06 07:30:00|2519.66|2519.16|2519.28|2518.78|2519.72|2519.34|2518.59|2518.19|412
1725608100000|2024-09-06 07:35:00|2519.27|2518.77|2518.23|2517.93|2519.29|2518.99|2518.07|2517.69|433
1725608400000|2024-09-06 07:40:00|2518.27|2517.77|2518.58|2518.28|2518.92|2518.6|2518.04|2517.74|372
1725608700000|2024-09-06 07:45:00|2518.57|2518.27|2518.98|2518.68|2519.48|2519.1|2518.55|2518.14|347
1725609000000|2024-09-06 07:50:00|2518.97|2518.67|2518.18|2517.68|2519.78|2519.38|2518.07|2517.68|505
1725609300000|2024-09-06 07:55:00|2518.04|2517.74|2516.75|2516.45|2518.09|2517.77|2516.58|2516.28|474
1725609600000|2024-09-06 08:00:00|2516.68|2516.38|2516.57|2516.27|2517.27|2516.97|2515.75|2515.45|493
1725609900000|2024-09-06 08:05:00|2516.56|2516.26|2516.9|2516.6|2517.14|2516.81|2516.32|2516.02|472
1725610200000|2024-09-06 08:10:00|2516.99|2516.49|2518.34|2518.04|2518.53|2518.17|2516.87|2516.49|467
1725610500000|2024-09-06 08:15:00|2518.3|2518|2517.16|2516.86|2518.46|2518.06|2517.07|2516.77|359
1725610800000|2024-09-06 08:20:00|2517.25|2516.75|2517.22|2516.92|2517.89|2517.49|2516.87|2516.57|364
1725611100000|2024-09-06 08:25:00|2517.3|2516.8|2517.13|2516.83|2517.53|2517.23|2516.4|2516.02|369
1725611400000|2024-09-06 08:30:00|2517.1|2516.8|2517.69|2517.39|2518.34|2518.04|2517.1|2516.79|299
1725611700000|2024-09-06 08:35:00|2517.7|2517.4|2517.02|2516.72|2518.14|2517.84|2517.01|2516.63|320
1725612000000|2024-09-06 08:40:00|2517.08|2516.78|2517.8|2517.5|2518.06|2517.73|2516.94|2516.64|332
1725612300000|2024-09-06 08:45:00|2517.82|2517.52|2517.97|2517.67|2518.32|2518.02|2517.57|2517.17|277
1725612600000|2024-09-06 08:50:00|2517.98|2517.68|2518.17|2517.67|2518.45|2518.09|2517.76|2517.43|389
1725612900000|2024-09-06 08:55:00|2518.05|2517.75|2518.06|2517.76|2518.41|2518.02|2517.68|2517.38|374
1725613200000|2024-09-06 09:00:00|2518.07|2517.77|2517.25|2516.95|2518.07|2517.77|2517.24|2516.9|506
1725613500000|2024-09-06 09:05:00|2517.3|2517|2517.51|2517.01|2517.63|2517.3|2516.59|2516.22|428
1725613800000|2024-09-06 09:10:00|2517.52|2517.02|2517.33|2516.83|2518.63|2518.24|2517.08|2516.77|381
1725614100000|2024-09-06 09:15:00|2517.16|2516.86|2518.01|2517.51|2518.04|2517.73|2517.01|2516.63|318
1725614400000|2024-09-06 09:20:00|2517.85|2517.55|2517.56|2517.26|2518.03|2517.64|2517.05|2516.74|326
1725614700000|2024-09-06 09:25:00|2517.46|2517.16|2518.29|2517.99|2518.68|2518.32|2517.45|2517.15|400
1725615000000|2024-09-06 09:30:00|2518.3|2518|2519|2518.7|2519.77|2519.41|2517.77|2517.47|418
1725615300000|2024-09-06 09:35:00|2518.98|2518.68|2519.37|2519.07|2519.6|2519.28|2518.77|2518.4|319
1725615600000|2024-09-06 09:40:00|2519.38|2518.88|2519.94|2519.44|2520.08|2519.69|2519.13|2518.75|315
1725615900000|2024-09-06 09:45:00|2519.83|2519.53|2519.9|2519.6|2520.2|2519.9|2519.37|2518.98|307
1725616200000|2024-09-06 09:50:00|2519.92|2519.62|2519.09|2518.79|2520.06|2519.73|2518.58|2518.28|278
1725616500000|2024-09-06 09:55:00|2519.08|2518.78|2519.42|2519.12|2519.48|2519.18|2518.73|2518.43|273
1725616800000|2024-09-06 10:00:00|2519.43|2519.13|2519.11|2518.61|2519.43|2519.13|2518.93|2518.6|320
1725617100000|2024-09-06 10:05:00|2519|2518.7|2518.87|2518.57|2519|2518.7|2517.52|2517.22|384
1725617400000|2024-09-06 10:10:00|2518.99|2518.49|2519.34|2519.04|2519.52|2519.15|2517.98|2517.68|418
1725617700000|2024-09-06 10:15:00|2519.35|2519.05|2518.16|2517.86|2519.64|2519.34|2517.86|2517.56|303
1725618000000|2024-09-06 10:20:00|2518.19|2517.89|2519.43|2519.13|2519.89|2519.57|2518.13|2517.72|311
1725618300000|2024-09-06 10:25:00|2519.42|2519.12|2519.46|2519.16|2519.83|2519.47|2519.09|2518.69|311
1725618600000|2024-09-06 10:30:00|2519.45|2519.15|2518.67|2518.37|2520.06|2519.76|2518.62|2518.3|287
1725618900000|2024-09-06 10:35:00|2518.66|2518.36|2518.1|2517.8|2518.66|2518.36|2517.42|2517.12|335
1725619200000|2024-09-06 10:40:00|2518.09|2517.79|2517.64|2517.34|2518.22|2517.92|2517.56|2517.26|345
1725619500000|2024-09-06 10:45:00|2517.67|2517.37|2519.23|2518.93|2519.42|2519.05|2517.67|2517.37|325
1725619800000|2024-09-06 10:50:00|2519.24|2518.94|2519.43|2519.13|2519.73|2519.41|2518.69|2518.32|325
1725620100000|2024-09-06 10:55:00|2519.36|2519.06|2519.17|2518.87|2519.64|2519.27|2518.55|2518.25|355
1725620400000|2024-09-06 11:00:00|2519.16|2518.86|2519.7|2519.4|2519.77|2519.42|2518.82|2518.51|285
1725620700000|2024-09-06 11:05:00|2519.65|2519.35|2519.41|2519.11|2519.9|2519.52|2519.09|2518.73|428
1725621000000|2024-09-06 11:10:00|2519.54|2519.04|2519.02|2518.72|2519.69|2519.37|2518.51|2518.16|352
1725621300000|2024-09-06 11:15:00|2518.99|2518.69|2520.09|2519.79|2520.27|2519.9|2518.88|2518.49|342
1725621600000|2024-09-06 11:20:00|2520.22|2519.72|2520.14|2519.84|2520.46|2520.12|2519.68|2519.3|388
1725621900000|2024-09-06 11:25:00|2520.15|2519.85|2518.74|2518.44|2520.51|2520.21|2518.74|2518.4|412
1725622200000|2024-09-06 11:30:00|2518.75|2518.45|2518.31|2518.01|2519.25|2518.95|2518.11|2517.81|410
1725622500000|2024-09-06 11:35:00|2518.34|2518.04|2516.95|2516.65|2518.7|2518.4|2516.65|2516.35|485
1725622800000|2024-09-06 11:40:00|2516.94|2516.64|2516.31|2516.01|2517.53|2517.22|2516.15|2515.79|574
1725623100000|2024-09-06 11:45:00|2516.33|2516.03|2516.06|2515.76|2517.02|2516.72|2516.04|2515.67|612
1725623400000|2024-09-06 11:50:00|2516.3|2516|2515.86|2515.56|2516.76|2516.4|2514.93|2514.52|560
1725623700000|2024-09-06 11:55:00|2515.77|2515.47|2516.45|2516.15|2516.45|2516.15|2515.24|2514.94|499
1725624000000|2024-09-06 12:00:00|2516.56|2516.06|2515.25|2514.95|2516.61|2516.31|2514.83|2514.53|557
1725624300000|2024-09-06 12:05:00|2515.19|2514.89|2514.05|2513.75|2515.25|2514.89|2513.68|2513.38|754
1725624600000|2024-09-06 12:10:00|2514.13|2513.63|2513.36|2513.06|2514.13|2513.69|2512.95|2512.61|738
1725624900000|2024-09-06 12:15:00|2513.25|2512.95|2514.49|2514.19|2514.99|2514.69|2512.48|2512.13|782
1725625200000|2024-09-06 12:20:00|2514.52|2514.22|2516|2515.7|2517.33|2517.01|2513.91|2513.61|799
1725625500000|2024-09-06 12:25:00|2516.02|2515.72|2515.3|2515|2518.69|2517.15|2515.3|2515|876
1725625800000|2024-09-06 12:30:00|2515.55|2515.25|2524.51|2524.21|2528.68|2528.18|2507.88|2504.82|1895
1725626100000|2024-09-06 12:35:00|2524.62|2524.32|2524.89|2524.39|2529.47|2529.17|2521.63|2521.27|1882
1725626400000|2024-09-06 12:40:00|2524.83|2524.53|2525.09|2524.79|2527.26|2526.96|2522.32|2522.02|1670
1725626700000|2024-09-06 12:45:00|2525.21|2524.71|2525.78|2525.48|2526.15|2525.85|2521.04|2520.73|1688
1725627000000|2024-09-06 12:50:00|2525.76|2525.46|2522.03|2521.73|2527.35|2527.05|2521.74|2521.43|1523
1725627300000|2024-09-06 12:55:00|2521.98|2521.68|2522.52|2522.22|2526.06|2525.76|2520.83|2520.53|1557
1725627600000|2024-09-06 13:00:00|2522.5|2522.2|2516.27|2515.97|2523.24|2522.94|2515.72|2515.42|1715
1725627900000|2024-09-06 13:05:00|2516.11|2515.81|2513.47|2513.17|2519.03|2518.68|2512.78|2512.48|1773
1725628200000|2024-09-06 13:10:00|2513.51|2513.21|2515.08|2514.58|2515.68|2515.38|2511.48|2511.18|1680
1725628500000|2024-09-06 13:15:00|2515.07|2514.57|2511.61|2511.31|2515.07|2514.57|2508.22|2507.92|1662
1725628800000|2024-09-06 13:20:00|2511.58|2511.28|2513.35|2513.05|2514.53|2514.23|2508.66|2508.36|1539
1725629100000|2024-09-06 13:25:00|2513.34|2513.04|2508.93|2508.63|2513.34|2513.04|2506.98|2506.68|1528
1725629400000|2024-09-06 13:30:00|2508.86|2508.56|2511.5|2511.2|2511.89|2511.59|2508.08|2507.74|1688
1725629700000|2024-09-06 13:35:00|2511.49|2511.19|2505.09|2504.79|2512.03|2511.73|2502.47|2502.11|1787
1725630000000|2024-09-06 13:40:00|2505.16|2504.86|2505.94|2505.64|2507.81|2507.51|2504.26|2503.96|1700
1725630300000|2024-09-06 13:45:00|2505.9|2505.6|2508.23|2507.93|2510.74|2510.44|2504.76|2504.46|1746
1725630600000|2024-09-06 13:50:00|2508.44|2508.14|2507.88|2507.58|2510.81|2510.5|2507.35|2507.05|1503
1725630900000|2024-09-06 13:55:00|2507.92|2507.62|2509.6|2509.3|2511.3|2510.93|2507.59|2507.29|1330
1725631200000|2024-09-06 14:00:00|2509.63|2509.33|2506.49|2506.19|2510.1|2509.69|2505.57|2505.27|1436
1725631500000|2024-09-06 14:05:00|2506.42|2506.12|2506|2505.7|2507.1|2506.8|2502.7|2502.4|1529
1725631800000|2024-09-06 14:10:00|2506.05|2505.75|2508.46|2508.16|2508.61|2508.31|2505.94|2505.64|1574
1725632100000|2024-09-06 14:15:00|2508.47|2508.17|2509.68|2509.38|2510.4|2510.1|2506.72|2506.29|1699
1725632400000|2024-09-06 14:20:00|2509.79|2509.29|2507.82|2507.52|2510.24|2509.94|2507.19|2506.89|1476
1725632700000|2024-09-06 14:25:00|2507.69|2507.39|2505.38|2505.08|2508.81|2508.5|2504.19|2503.89|1469
1725633000000|2024-09-06 14:30:00|2505.45|2505.15|2505.08|2504.78|2505.66|2505.36|2500.65|2500.35|1572
1725633300000|2024-09-06 14:35:00|2505.09|2504.79|2510.25|2509.95|2510.26|2509.96|2503.76|2503.45|1665
1725633600000|2024-09-06 14:40:00|2510.31|2510.01|2513.79|2513.49|2515.83|2515.53|2510.12|2509.82|1674
1725633900000|2024-09-06 14:45:00|2513.82|2513.52|2512.64|2512.34|2515.46|2515.16|2511.52|2511.19|1386
1725634200000|2024-09-06 14:50:00|2512.62|2512.32|2506.97|2506.67|2513.56|2513.26|2506.84|2506.54|1376
1725634500000|2024-09-06 14:55:00|2506.96|2506.66|2506.94|2506.64|2508.73|2508.43|2506.02|2505.72|1353
1725634800000|2024-09-06 15:00:00|2506.95|2506.65|2513.28|2512.98|2518.7|2518.4|2506.14|2505.84|2106
1725635100000|2024-09-06 15:05:00|2513.26|2512.96|2508.15|2507.85|2515.02|2514.72|2508.06|2507.76|1831
1725635400000|2024-09-06 15:10:00|2508.33|2508.03|2514.51|2514.01|2515.73|2515.43|2507.98|2507.68|1754
1725635700000|2024-09-06 15:15:00|2514.48|2513.98|2513.75|2513.45|2517.73|2517.43|2513.01|2512.71|1605
1725636000000|2024-09-06 15:20:00|2513.8|2513.5|2516.29|2515.99|2516.3|2516|2512.12|2511.82|1480
1725636300000|2024-09-06 15:25:00|2516.37|2516.07|2515.53|2515.23|2518.34|2518.04|2513.63|2513.33|1580
1725636600000|2024-09-06 15:30:00|2515.56|2515.26|2513.51|2513.21|2516.13|2515.83|2511.4|2511.1|1497
1725636900000|2024-09-06 15:35:00|2513.45|2513.15|2510.06|2509.76|2515.16|2514.86|2509.84|2509.54|1418
1725637200000|2024-09-06 15:40:00|2510.16|2509.86|2509.51|2509.21|2511.41|2511.11|2508.96|2508.66|1094
1725637500000|2024-09-06 15:45:00|2509.52|2509.22|2508.45|2508.15|2510.09|2509.79|2507.77|2507.47|1239
1725637800000|2024-09-06 15:50:00|2508.31|2508.01|2505.26|2504.96|2509.08|2508.78|2504.19|2503.89|1288
1725638100000|2024-09-06 15:55:00|2505.25|2504.95|2505.7|2505.4|2506.51|2506.21|2503.84|2503.54|1284
1725638400000|2024-09-06 16:00:00|2505.66|2505.36|2498.03|2497.73|2506.03|2505.73|2497.9|2497.6|1463
1725638700000|2024-09-06 16:05:00|2498.17|2497.87|2499.99|2499.69|2501.35|2501.05|2495.73|2495.43|1440
1725639000000|2024-09-06 16:10:00|2499.92|2499.62|2497.25|2496.95|2500.36|2500.06|2496.99|2496.63|1177
1725639300000|2024-09-06 16:15:00|2497.23|2496.93|2493.9|2493.6|2497.38|2497.08|2493.29|2492.97|1354
1725639600000|2024-09-06 16:20:00|2493.91|2493.61|2492.1|2491.8|2495.19|2494.89|2489.71|2489.39|1526
1725639900000|2024-09-06 16:25:00|2492.17|2491.67|2494.44|2494.14|2494.63|2494.33|2491.09|2490.79|1279
1725640200000|2024-09-06 16:30:00|2494.36|2494.06|2493.38|2493.08|2494.36|2494.06|2491.47|2491.17|1168
1725640500000|2024-09-06 16:35:00|2493.41|2493.11|2492.86|2492.56|2495.38|2495.08|2492.46|2492.16|1079
1725640800000|2024-09-06 16:40:00|2492.78|2492.48|2487.82|2487.52|2493|2492.7|2485.4|2485.1|1425
1725641100000|2024-09-06 16:45:00|2487.75|2487.45|2487.21|2486.91|2489.35|2489.05|2485.36|2485.06|1240
1725641400000|2024-09-06 16:50:00|2487.51|2487.21|2486.52|2486.02|2489.19|2488.89|2486.04|2485.69|1110
1725641700000|2024-09-06 16:55:00|2486.53|2486.03|2489.3|2488.8|2489.5|2489.13|2486.15|2485.85|1196
1725642000000|2024-09-06 17:00:00|2489.29|2488.79|2488.5|2488.2|2489.95|2489.56|2486.21|2485.89|1202
1725642300000|2024-09-06 17:05:00|2488.49|2488.19|2489.54|2489.24|2489.97|2489.67|2487.1|2486.8|1076
1725642600000|2024-09-06 17:10:00|2489.46|2489.16|2490.62|2490.32|2491.69|2491.39|2489.46|2489.16|1006
1725642900000|2024-09-06 17:15:00|2490.63|2490.33|2490.81|2490.51|2492.31|2492|2490.38|2490.08|992
1725643200000|2024-09-06 17:20:00|2490.84|2490.54|2493.89|2493.59|2494.27|2493.91|2490.84|2490.52|1091
1725643500000|2024-09-06 17:25:00|2493.86|2493.56|2495.36|2495.06|2496.57|2496.19|2493.85|2493.48|1061
1725643800000|2024-09-06 17:30:00|2495.3|2495|2494.5|2494.2|2497.22|2496.92|2494.36|2494.06|785
1725644100000|2024-09-06 17:35:00|2494.45|2494.15|2493.6|2493.3|2494.55|2494.24|2492.65|2492.2|1032
1725644400000|2024-09-06 17:40:00|2493.58|2493.28|2494.36|2494.06|2495.04|2494.69|2491.85|2491.45|1064
1725644700000|2024-09-06 17:45:00|2494.48|2493.98|2494.23|2493.93|2494.97|2494.67|2492.18|2491.88|1021
1725645000000|2024-09-06 17:50:00|2494.24|2493.94|2493.86|2493.56|2495|2494.7|2493.34|2492.96|883
1725645300000|2024-09-06 17:55:00|2493.79|2493.49|2495.91|2495.41|2497.05|2496.63|2493.48|2493.18|1132
1725645600000|2024-09-06 18:00:00|2495.93|2495.43|2493.63|2493.33|2496.53|2496.23|2492.31|2491.92|911
1725645900000|2024-09-06 18:05:00|2493.65|2493.35|2494.42|2494.12|2496.24|2495.78|2493.46|2493.16|678
1725646200000|2024-09-06 18:10:00|2494.49|2493.99|2494.92|2494.42|2496.05|2495.75|2494.17|2493.87|780
1725646500000|2024-09-06 18:15:00|2494.84|2494.54|2495|2494.7|2497.04|2496.74|2494.84|2494.5|883
1725646800000|2024-09-06 18:20:00|2494.99|2494.69|2495.47|2494.97|2495.59|2495.25|2493.59|2493.29|848
1725647100000|2024-09-06 18:25:00|2495.36|2495.06|2496.21|2495.91|2496.47|2496.17|2495.11|2494.81|738
1725647400000|2024-09-06 18:30:00|2496.18|2495.88|2494.25|2493.95|2496.47|2496.17|2494.11|2493.81|666
1725647700000|2024-09-06 18:35:00|2494.27|2493.97|2494.19|2493.89|2494.93|2494.63|2493.31|2492.93|555
1725648000000|2024-09-06 18:40:00|2494.28|2493.78|2493.92|2493.62|2494.61|2494.31|2493.4|2493.01|583
1725648300000|2024-09-06 18:45:00|2493.93|2493.63|2494.34|2494.04|2495.07|2494.77|2493.68|2493.38|586
1725648600000|2024-09-06 18:50:00|2494.35|2494.05|2493.5|2493.2|2494.42|2494.05|2493.44|2493.04|593
1725648900000|2024-09-06 18:55:00|2493.52|2493.22|2494.85|2494.55|2495.41|2495.11|2493.43|2493.05|709
1725649200000|2024-09-06 19:00:00|2494.92|2494.62|2492.41|2491.91|2495.44|2495.07|2490.97|2490.67|1042
1725649500000|2024-09-06 19:05:00|2492.21|2491.8|2492.91|2492.61|2493.14|2492.84|2492.02|2491.72|854
1725649800000|2024-09-06 19:10:00|2492.88|2492.58|2494.6|2494.3|2494.91|2494.48|2492.63|2492.33|787
1725650100000|2024-09-06 19:15:00|2494.59|2494.29|2494.45|2494.15|2495.01|2494.61|2493.15|2492.85|609
1725650400000|2024-09-06 19:20:00|2494.46|2494.16|2494.59|2494.29|2495.5|2495.2|2494.13|2493.83|483
1725650700000|2024-09-06 19:25:00|2494.56|2494.26|2494.71|2494.41|2495.06|2494.76|2493.57|2493.27|559
1725651000000|2024-09-06 19:30:00|2494.7|2494.4|2494.4|2494.1|2496.58|2496.2|2494.4|2494.1|750
1725651300000|2024-09-06 19:35:00|2494.39|2494.09|2494.54|2494.24|2495.04|2494.74|2493.66|2493.31|563
1725651600000|2024-09-06 19:40:00|2494.59|2494.29|2495.11|2494.81|2495.74|2495.44|2494.08|2493.78|704
1725651900000|2024-09-06 19:45:00|2495.12|2494.82|2496.88|2496.58|2497.02|2496.72|2495.12|2494.81|608
1725652200000|2024-09-06 19:50:00|2496.93|2496.63|2496.53|2496.23|2496.93|2496.63|2495.62|2495.23|692
1725652500000|2024-09-06 19:55:00|2496.58|2496.28|2496.21|2495.91|2497.13|2496.78|2495.88|2495.58|751
1725652800000|2024-09-06 20:00:00|2496.14|2495.64|2496.29|2495.79|2496.64|2496.16|2495.45|2495.15|406
1725653100000|2024-09-06 20:05:00|2496.33|2496.03|2495.74|2495.24|2496.46|2496.05|2495.44|2494.94|354
1725653400000|2024-09-06 20:10:00|2495.75|2495.25|2495.51|2495.21|2495.94|2495.5|2495.1|2494.62|287
1725653700000|2024-09-06 20:15:00|2495.57|2495.27|2495.91|2495.61|2496.45|2495.95|2495.45|2495.08|223
1725654000000|2024-09-06 20:20:00|2496|2495.7|2495.81|2495.31|2496.29|2495.9|2495.47|2494.99|263
1725654300000|2024-09-06 20:25:00|2495.78|2495.48|2495.76|2495.26|2496.19|2495.77|2495.41|2495.01|231
1725654600000|2024-09-06 20:30:00|2495.78|2495.28|2496.03|2495.53|2496.17|2495.77|2495.45|2495.13|214
1725654900000|2024-09-06 20:35:00|2495.95|2495.65|2496.7|2496.4|2496.9|2496.52|2495.87|2495.51|308
1725655200000|2024-09-06 20:40:00|2496.71|2496.41|2496.44|2496.14|2497.07|2496.66|2496.27|2495.9|354
1725655500000|2024-09-06 20:45:00|2496.43|2496.13|2497.28|2496.78|2497.43|2497.04|2496.08|2495.66|346
1725655800000|2024-09-06 20:50:00|2497.27|2496.77|2497.32|2496.82|2498.18|2497.72|2497.03|2496.55|498
1725656100000|2024-09-06 20:55:00|2497.29|2496.79|2497.71|2497.21|2498.08|2497.59|2497.15|2496.65|295
1725832800000|2024-09-08 22:00:00|2497.13|2496.63|2497.3|2496.8|2497.61|2497.11|2496.78|2496.28|239
1725833100000|2024-09-08 22:05:00|2497.29|2496.79|2498.03|2497.53|2498.35|2497.85|2497.24|2496.74|206
1725833400000|2024-09-08 22:10:00|2498.02|2497.52|2497.13|2496.63|2498.1|2497.6|2496.83|2496.33|164
1725833700000|2024-09-08 22:15:00|2497.09|2496.59|2497.13|2496.63|2497.33|2496.83|2496.78|2496.28|149
1725834000000|2024-09-08 22:20:00|2497.11|2496.61|2496.95|2496.45|2497.25|2496.75|2496.8|2496.3|137
1725834300000|2024-09-08 22:25:00|2496.99|2496.49|2496.73|2496.23|2497.14|2496.7|2496.57|2496.21|85
1725834600000|2024-09-08 22:30:00|2496.64|2496.34|2497.09|2496.59|2497.37|2496.91|2496.35|2496|154
1725834900000|2024-09-08 22:35:00|2497.1|2496.6|2497.51|2497.01|2497.51|2497.11|2496.58|2496.11|204
1725835200000|2024-09-08 22:40:00|2497.49|2496.99|2497.8|2497.5|2497.8|2497.5|2497.14|2496.73|173
1725835500000|2024-09-08 22:45:00|2497.81|2497.51|2497.7|2497.4|2497.98|2497.59|2497.6|2497.15|117
1725835800000|2024-09-08 22:50:00|2497.71|2497.41|2498.13|2497.83|2498.26|2497.86|2497.5|2497.15|195
1725836100000|2024-09-08 22:55:00|2498.16|2497.86|2498.2|2497.7|2498.26|2497.92|2497.7|2497.33|295
1725836400000|2024-09-08 23:00:00|2498.16|2497.86|2497.9|2497.4|2498.58|2498.21|2497.65|2497.3|235
1725836700000|2024-09-08 23:05:00|2497.89|2497.39|2498.29|2497.79|2498.6|2498.22|2497.82|2497.39|183
1725837000000|2024-09-08 23:10:00|2498.26|2497.76|2498.2|2497.7|2498.4|2497.99|2497.74|2497.36|123
1725837300000|2024-09-08 23:15:00|2498.19|2497.69|2497.54|2497.24|2498.2|2497.81|2497.36|2496.99|224
1725837600000|2024-09-08 23:20:00|2497.57|2497.07|2496.94|2496.64|2497.9|2497.5|2496.69|2496.37|211
1725837900000|2024-09-08 23:25:00|2496.84|2496.54|2496.58|2496.08|2497.03|2496.64|2496.24|2495.85|226
1725838200000|2024-09-08 23:30:00|2496.61|2496.11|2496.25|2495.75|2496.63|2496.25|2495.93|2495.53|213
1725838500000|2024-09-08 23:35:00|2496.29|2495.79|2496.71|2496.41|2497.33|2496.95|2495.79|2495.4|234
1725838800000|2024-09-08 23:40:00|2496.81|2496.31|2497.04|2496.74|2497.04|2496.74|2496.49|2496.09|242
1725839100000|2024-09-08 23:45:00|2497.14|2496.64|2496.61|2496.11|2497.15|2496.75|2496.16|2495.8|265
1725839400000|2024-09-08 23:50:00|2496.62|2496.12|2496.82|2496.52|2497.11|2496.7|2496.3|2495.83|240
1725839700000|2024-09-08 23:55:00|2496.73|2496.43|2497.21|2496.71|2497.29|2496.89|2496.57|2496.15|373
1725840000000|2024-09-09 00:00:00|2497.28|2496.78|2498.12|2497.82|2498.48|2498.18|2497.05|2496.67|708
1725840300000|2024-09-09 00:05:00|2498.09|2497.79|2497.95|2497.65|2498.18|2497.87|2497.17|2496.87|364
1725840600000|2024-09-09 00:10:00|2497.92|2497.62|2497.87|2497.57|2498.48|2498.09|2497.7|2497.3|349
1725840900000|2024-09-09 00:15:00|2497.84|2497.54|2497.64|2497.14|2498.37|2498|2497.21|2496.81|279
1725841200000|2024-09-09 00:20:00|2497.63|2497.13|2496.96|2496.66|2498.01|2497.61|2496.77|2496.47|271
1725841500000|2024-09-09 00:25:00|2496.88|2496.58|2496.05|2495.75|2497.2|2496.85|2495.95|2495.62|388
1725841800000|2024-09-09 00:30:00|2496.04|2495.74|2497.46|2496.96|2497.48|2497.11|2496.04|2495.74|283
1725842100000|2024-09-09 00:35:00|2497.45|2496.95|2497.65|2497.35|2498.18|2497.83|2497.27|2496.85|284
1725842400000|2024-09-09 00:40:00|2497.64|2497.34|2496.45|2496.15|2497.73|2497.34|2496.21|2495.79|233
1725842700000|2024-09-09 00:45:00|2496.47|2496.17|2496.94|2496.64|2497.27|2496.9|2495.92|2495.52|313
1725843000000|2024-09-09 00:50:00|2497|2496.7|2497.23|2496.93|2497.56|2497.15|2496.82|2496.48|306
1725843300000|2024-09-09 00:55:00|2497.3|2497|2496.24|2495.94|2497.43|2497.06|2495.91|2495.56|411
1725843600000|2024-09-09 01:00:00|2496.2|2495.9|2497.51|2497.21|2497.93|2497.44|2495.07|2494.65|1177
1725843900000|2024-09-09 01:05:00|2497.52|2497.22|2498.26|2497.96|2498.48|2498.06|2497|2496.67|750
1725844200000|2024-09-09 01:10:00|2498.35|2498.05|2497.66|2497.36|2498.98|2498.56|2497.17|2496.87|692
1725844500000|2024-09-09 01:15:00|2497.65|2497.35|2497.8|2497.5|2498.1|2497.77|2496.02|2495.72|652
1725844800000|2024-09-09 01:20:00|2497.77|2497.47|2496.28|2495.98|2497.89|2497.56|2495.71|2495.41|631
1725845100000|2024-09-09 01:25:00|2496.38|2495.88|2497.93|2497.63|2497.93|2497.63|2496.01|2495.68|636
1725845400000|2024-09-09 01:30:00|2497.98|2497.48|2496.58|2496.28|2498.14|2497.78|2496.3|2496|828
1725845700000|2024-09-09 01:35:00|2496.55|2496.25|2497.79|2497.29|2497.97|2497.63|2496.36|2496.04|726
1725846000000|2024-09-09 01:40:00|2497.8|2497.3|2498.29|2497.99|2498.59|2498.21|2497.15|2496.75|585
1725846300000|2024-09-09 01:45:00|2498.16|2497.86|2497.74|2497.44|2498.25|2497.86|2497.06|2496.76|611
1725846600000|2024-09-09 01:50:00|2497.84|2497.34|2497.72|2497.42|2498.02|2497.62|2496.84|2496.53|519
1725846900000|2024-09-09 01:55:00|2497.76|2497.26|2497.96|2497.66|2498.39|2497.99|2497.47|2497.07|595
1725847200000|2024-09-09 02:00:00|2497.98|2497.68|2498.65|2498.35|2499.03|2498.67|2497.23|2496.82|731
1725847500000|2024-09-09 02:05:00|2498.64|2498.34|2498.5|2498|2499.07|2498.68|2497.79|2497.49|605
1725847800000|2024-09-09 02:10:00|2498.49|2497.99|2499.03|2498.53|2499.27|2498.97|2498.35|2497.99|577
1725848100000|2024-09-09 02:15:00|2499|2498.5|2498.59|2498.09|2499.02|2498.64|2498.28|2497.88|368
1725848400000|2024-09-09 02:20:00|2498.6|2498.1|2498.27|2497.97|2498.6|2498.19|2497.96|2497.61|327
1725848700000|2024-09-09 02:25:00|2498.28|2497.98|2497.83|2497.33|2498.37|2497.98|2497.29|2496.89|475
1725849000000|2024-09-09 02:30:00|2497.84|2497.34|2497.87|2497.57|2498.11|2497.79|2497.41|2497.04|619
1725849300000|2024-09-09 02:35:00|2497.89|2497.59|2498.58|2498.28|2498.83|2498.51|2497.88|2497.43|459
1725849600000|2024-09-09 02:40:00|2498.57|2498.27|2498.9|2498.6|2499.15|2498.85|2498.23|2497.78|694
1725849900000|2024-09-09 02:45:00|2498.91|2498.61|2498.9|2498.4|2499.48|2499.13|2498.59|2498.21|650
1725850200000|2024-09-09 02:50:00|2498.91|2498.41|2498.21|2497.71|2498.92|2498.47|2497.74|2497.24|544
1725850500000|2024-09-09 02:55:00|2498.11|2497.81|2497.38|2497.08|2498.28|2497.89|2497.23|2496.81|500
1725850800000|2024-09-09 03:00:00|2497.35|2497.05|2497.41|2496.91|2497.81|2497.41|2496.99|2496.55|561
1725851100000|2024-09-09 03:05:00|2497.53|2497.03|2498.43|2497.93|2498.54|2498.14|2497.38|2496.95|486
1725851400000|2024-09-09 03:10:00|2498.33|2498.03|2498.55|2498.05|2498.7|2498.21|2497.95|2497.55|502
1725851700000|2024-09-09 03:15:00|2498.59|2498.09|2498.19|2497.89|2498.75|2498.36|2498.06|2497.56|435
1725852000000|2024-09-09 03:20:00|2498.18|2497.88|2498.31|2497.81|2498.62|2498.17|2498.16|2497.71|423
1725852300000|2024-09-09 03:25:00|2498.37|2497.87|2498.21|2497.71|2498.51|2498.08|2497.88|2497.38|472
1725852600000|2024-09-09 03:30:00|2498.19|2497.69|2498.36|2497.86|2498.55|2498.25|2497.89|2497.51|432
1725852900000|2024-09-09 03:35:00|2498.35|2497.85|2498.77|2498.27|2498.82|2498.49|2498.16|2497.76|286
1725853200000|2024-09-09 03:40:00|2498.61|2498.31|2499.67|2499.37|2499.78|2499.48|2498.6|2498.26|311
1725853500000|2024-09-09 03:45:00|2499.66|2499.36|2500.52|2500.22|2500.8|2500.34|2499.66|2499.33|346
1725853800000|2024-09-09 03:50:00|2500.49|2500.19|2499.57|2499.07|2500.65|2500.27|2499.19|2498.82|355
1725854100000|2024-09-09 03:55:00|2499.55|2499.05|2499.48|2499.18|2499.94|2499.53|2499.35|2498.93|302
1725854400000|2024-09-09 04:00:00|2499.47|2499.17|2499.47|2499.17|2499.64|2499.29|2499.28|2498.88|388
1725854700000|2024-09-09 04:05:00|2499.44|2499.14|2499.02|2498.52|2499.62|2499.26|2498.86|2498.46|242
1725855000000|2024-09-09 04:10:00|2498.94|2498.64|2499.23|2498.73|2499.48|2499.12|2498.89|2498.55|409
1725855300000|2024-09-09 04:15:00|2499.11|2498.81|2499.01|2498.51|2499.33|2498.97|2498.99|2498.5|300
1725855600000|2024-09-09 04:20:00|2499.02|2498.52|2499.21|2498.71|2499.41|2499.04|2498.83|2498.43|224
1725855900000|2024-09-09 04:25:00|2499.17|2498.67|2499.06|2498.56|2499.43|2499.03|2498.95|2498.47|261
1725856200000|2024-09-09 04:30:00|2499.07|2498.57|2498.57|2498.07|2499.17|2498.72|2498.38|2497.97|244
1725856500000|2024-09-09 04:35:00|2498.37|2498.12|2498.06|2497.76|2498.81|2498.46|2497.89|2497.49|374
1725856800000|2024-09-09 04:40:00|2498.04|2497.74|2498.22|2497.72|2498.26|2497.84|2497.69|2497.3|372
1725857100000|2024-09-09 04:45:00|2498.24|2497.94|2498.53|2498.23|2498.6|2498.3|2498.01|2497.61|337
1725857400000|2024-09-09 04:50:00|2498.52|2498.22|2498.12|2497.62|2498.9|2498.49|2498.04|2497.62|360
1725857700000|2024-09-09 04:55:00|2497.95|2497.65|2498.54|2498.04|2498.71|2498.31|2497.93|2497.57|327
1725858000000|2024-09-09 05:00:00|2498.53|2498.03|2498.13|2497.63|2498.59|2498.21|2497.98|2497.55|443
1725858300000|2024-09-09 05:05:00|2498.14|2497.64|2497.25|2496.95|2498.19|2497.79|2497.24|2496.74|361
1725858600000|2024-09-09 05:10:00|2497.3|2497|2496.98|2496.48|2497.48|2497.01|2496.87|2496.4|360
1725858900000|2024-09-09 05:15:00|2497.02|2496.52|2497.39|2497.09|2497.56|2497.2|2496.88|2496.46|319
1725859200000|2024-09-09 05:20:00|2497.4|2497.1|2497.3|2497|2497.53|2497.2|2497.27|2496.88|273
1725859500000|2024-09-09 05:25:00|2497.28|2496.98|2497.16|2496.86|2497.66|2497.35|2497.15|2496.76|388
1725859800000|2024-09-09 05:30:00|2497.14|2496.84|2495.79|2495.49|2497.31|2497.01|2495.71|2495.38|840
1725860100000|2024-09-09 05:35:00|2495.78|2495.48|2494.81|2494.51|2496.23|2495.79|2494.73|2494.23|840
1725860400000|2024-09-09 05:40:00|2494.82|2494.52|2491.11|2490.61|2494.92|2494.53|2490.74|2490.41|1285
1725860700000|2024-09-09 05:45:00|2491.12|2490.62|2489.83|2489.53|2492.04|2491.68|2489.3|2488.9|1374
1725861000000|2024-09-09 05:50:00|2489.8|2489.5|2488.9|2488.4|2489.88|2489.5|2487.91|2487.56|1373
1725861300000|2024-09-09 05:55:00|2488.86|2488.36|2488.26|2487.76|2489.59|2489.26|2487.66|2487.26|1291
1725861600000|2024-09-09 06:00:00|2488.19|2487.69|2489.66|2489.36|2489.77|2489.4|2487.45|2487.15|1392
1725861900000|2024-09-09 06:05:00|2489.67|2489.37|2489.53|2489.03|2491.26|2490.86|2489.2|2488.79|1142
1725862200000|2024-09-09 06:10:00|2489.48|2488.98|2489.84|2489.34|2490.25|2489.85|2489.19|2488.7|1081
1725862500000|2024-09-09 06:15:00|2489.82|2489.32|2490.06|2489.76|2490.21|2489.91|2488.81|2488.45|771
1725862800000|2024-09-09 06:20:00|2490.08|2489.78|2489.06|2488.56|2490.25|2489.84|2488.6|2488.22|838
1725863100000|2024-09-09 06:25:00|2489.05|2488.55|2486.62|2486.12|2489.52|2489.11|2486.2|2485.9|1039
1725863400000|2024-09-09 06:30:00|2486.7|2486.2|2489.55|2489.25|2489.92|2489.56|2485.75|2485.43|1315
1725863700000|2024-09-09 06:35:00|2489.56|2489.26|2492.87|2492.57|2492.97|2492.59|2489.01|2488.51|1219
1725864000000|2024-09-09 06:40:00|2492.84|2492.54|2492.67|2492.17|2493.89|2493.49|2491.94|2491.53|1066
1725864300000|2024-09-09 06:45:00|2492.68|2492.18|2491.7|2491.4|2492.69|2492.19|2490.22|2489.72|1200
1725864600000|2024-09-09 06:50:00|2491.72|2491.22|2489.95|2489.65|2491.85|2491.46|2489.95|2489.53|1090
1725864900000|2024-09-09 06:55:00|2489.96|2489.66|2490.08|2489.58|2490.59|2490.2|2489.48|2489.09|1017
1725865200000|2024-09-09 07:00:00|2490.19|2489.69|2490.13|2489.63|2491.19|2490.74|2489.17|2488.77|1134
1725865500000|2024-09-09 07:05:00|2490.15|2489.65|2489.52|2489.22|2490.74|2490.35|2489.08|2488.69|870
1725865800000|2024-09-09 07:10:00|2489.65|2489.15|2489.91|2489.61|2490.84|2490.42|2489.37|2489|975
1725866100000|2024-09-09 07:15:00|2489.61|2489.31|2489.75|2489.25|2491.08|2490.68|2489.08|2488.67|1086
1725866400000|2024-09-09 07:20:00|2489.61|2489.31|2491.15|2490.85|2491.85|2491.55|2489.57|2489.22|1102
1725866700000|2024-09-09 07:25:00|2491.14|2490.84|2493.87|2493.57|2495.32|2494.82|2491.12|2490.73|1328
1725867000000|2024-09-09 07:30:00|2493.86|2493.56|2495.68|2495.18|2496.62|2496.32|2492.76|2492.44|1357
1725867300000|2024-09-09 07:35:00|2495.67|2495.17|2496.54|2496.24|2496.94|2496.63|2494.87|2494.53|1282
1725867600000|2024-09-09 07:40:00|2496.56|2496.26|2494.26|2493.96|2496.88|2496.58|2493.98|2493.63|1048
1725867900000|2024-09-09 07:45:00|2494.27|2493.97|2494.6|2494.3|2495.16|2494.75|2493.88|2493.54|837
1725868200000|2024-09-09 07:50:00|2494.61|2494.31|2493.79|2493.49|2495.46|2495.16|2491.28|2490.98|1087
1725868500000|2024-09-09 07:55:00|2493.75|2493.45|2494.52|2494.22|2495.18|2494.88|2493.6|2493.3|1092
1725868800000|2024-09-09 08:00:00|2494.61|2494.31|2495.03|2494.53|2495.7|2495.39|2494.29|2493.99|1200
1725869100000|2024-09-09 08:05:00|2494.97|2494.47|2494.33|2493.83|2495.27|2494.88|2494.03|2493.73|752
1725869400000|2024-09-09 08:10:00|2494.34|2493.84|2494.13|2493.63|2495.9|2495.56|2493.62|2493.26|1067
1725869700000|2024-09-09 08:15:00|2493.79|2493.49|2493.53|2493.23|2494.4|2494.05|2493.14|2492.78|1248
1725870000000|2024-09-09 08:20:00|2493.46|2493.16|2491.06|2490.76|2493.8|2493.4|2490.87|2490.49|1084
1725870300000|2024-09-09 08:25:00|2491.07|2490.77|2491.72|2491.22|2492.46|2492.13|2490.29|2489.94|1176
1725870600000|2024-09-09 08:30:00|2491.71|2491.21|2491.32|2490.82|2492.03|2491.53|2490.92|2490.5|848
1725870900000|2024-09-09 08:35:00|2491.31|2490.81|2491.53|2491.23|2492.93|2492.58|2490.62|2490.26|917
1725871200000|2024-09-09 08:40:00|2491.54|2491.24|2491.69|2491.19|2492.27|2491.94|2491.01|2490.71|729
1725871500000|2024-09-09 08:45:00|2491.63|2491.33|2493.45|2493.15|2493.53|2493.19|2491.52|2491.15|729
1725871800000|2024-09-09 08:50:00|2493.46|2493.16|2493.06|2492.56|2493.56|2493.21|2491.9|2491.5|702
1725872100000|2024-09-09 08:55:00|2493.07|2492.57|2492.4|2492.1|2493.18|2492.78|2491.24|2490.83|695
1725872400000|2024-09-09 09:00:00|2492.43|2492.13|2494.29|2493.99|2494.72|2494.27|2492.41|2491.91|706
1725872700000|2024-09-09 09:05:00|2494.28|2493.98|2494.3|2494|2494.89|2494.52|2493.8|2493.5|759
1725873000000|2024-09-09 09:10:00|2494.29|2493.99|2495.5|2495.2|2495.77|2495.36|2493.97|2493.6|962
1725873300000|2024-09-09 09:15:00|2495.45|2495.15|2496.08|2495.78|2496.57|2496.21|2495.28|2494.78|775
1725873600000|2024-09-09 09:20:00|2496.09|2495.79|2495.67|2495.37|2496.29|2495.9|2495.19|2494.86|700
1725873900000|2024-09-09 09:25:00|2495.66|2495.36|2496.38|2495.88|2497.01|2496.64|2495.57|2495.23|1099
1725874200000|2024-09-09 09:30:00|2496.37|2495.87|2496.09|2495.79|2496.94|2496.57|2495.91|2495.56|868
1725874500000|2024-09-09 09:35:00|2496.06|2495.76|2496.3|2496|2496.44|2496.06|2495.56|2495.06|659
1725874800000|2024-09-09 09:40:00|2496.28|2495.98|2496.16|2495.66|2497.93|2497.54|2495.94|2495.55|812
1725875100000|2024-09-09 09:45:00|2496.07|2495.77|2496.87|2496.37|2496.88|2496.52|2496.02|2495.62|572
1725875400000|2024-09-09 09:50:00|2496.86|2496.36|2496.77|2496.27|2497.18|2496.77|2496.26|2495.83|648
1725875700000|2024-09-09 09:55:00|2496.66|2496.36|2496.6|2496.3|2497.31|2496.93|2496.33|2495.95|693
1725876000000|2024-09-09 10:00:00|2496.65|2496.35|2497.5|2497.2|2497.85|2497.46|2496.36|2495.97|749
1725876300000|2024-09-09 10:05:00|2497.55|2497.25|2498.17|2497.87|2498.77|2498.47|2497.49|2497.06|760
1725876600000|2024-09-09 10:10:00|2498.18|2497.88|2496.89|2496.59|2499.48|2499.11|2496.79|2496.39|930
1725876900000|2024-09-09 10:15:00|2496.87|2496.57|2494.86|2494.56|2496.87|2496.57|2494.7|2494.36|958
1725877200000|2024-09-09 10:20:00|2494.85|2494.55|2495.14|2494.64|2495.4|2494.98|2494.4|2493.98|715
1725877500000|2024-09-09 10:25:00|2495.13|2494.63|2495.38|2494.88|2495.91|2495.51|2494.84|2494.41|679
1725877800000|2024-09-09 10:30:00|2495.36|2494.86|2494.57|2494.07|2495.37|2494.98|2494.35|2493.96|704
1725878100000|2024-09-09 10:35:00|2494.59|2494.09|2494.49|2493.99|2494.59|2494.27|2493.35|2493.03|642
1725878400000|2024-09-09 10:40:00|2494.4|2494.1|2494.85|2494.35|2494.93|2494.55|2493.67|2493.27|724
1725878700000|2024-09-09 10:45:00|2494.7|2494.4|2494.62|2494.12|2495.72|2495.36|2494.51|2494.12|772
1725879000000|2024-09-09 10:50:00|2494.5|2494.2|2495.41|2495.11|2495.79|2495.41|2494.4|2494.01|938
1725879300000|2024-09-09 10:55:00|2495.42|2495.12|2494.65|2494.35|2495.45|2495.12|2494.31|2493.87|1038
1725879600000|2024-09-09 11:00:00|2494.66|2494.36|2494.37|2493.87|2494.97|2494.54|2493.71|2493.34|638
1725879900000|2024-09-09 11:05:00|2494.38|2493.88|2495.06|2494.56|2495.45|2495.05|2493.63|2493.26|521
1725880200000|2024-09-09 11:10:00|2495.05|2494.55|2495.68|2495.38|2495.94|2495.57|2494.82|2494.43|589
1725880500000|2024-09-09 11:15:00|2495.69|2495.39|2495.77|2495.27|2495.89|2495.57|2495.17|2494.67|483
1725880800000|2024-09-09 11:20:00|2495.68|2495.38|2496.7|2496.4|2496.94|2496.55|2495.43|2495.02|635
1725881100000|2024-09-09 11:25:00|2496.8|2496.3|2497.63|2497.33|2498.04|2497.66|2496.6|2496.19|713
1725881400000|2024-09-09 11:30:00|2497.61|2497.31|2497.33|2497.03|2498.28|2497.93|2497.23|2496.84|732
1725881700000|2024-09-09 11:35:00|2497.35|2497.05|2497.51|2497.01|2498.37|2497.96|2497.12|2496.74|733
1725882000000|2024-09-09 11:40:00|2497.5|2497|2498.41|2498.11|2498.56|2498.26|2497.35|2496.95|636
1725882300000|2024-09-09 11:45:00|2498.42|2498.12|2498.8|2498.5|2499.09|2498.74|2498.09|2497.7|1006
1725882600000|2024-09-09 11:50:00|2498.9|2498.4|2497.01|2496.71|2499.18|2498.8|2496.59|2496.24|878
1725882900000|2024-09-09 11:55:00|2497.02|2496.72|2497.55|2497.05|2497.8|2497.4|2497.02|2496.66|745
1725883200000|2024-09-09 12:00:00|2497.72|2497.42|2496.9|2496.4|2498.1|2497.64|2496.59|2496.23|951
1725883500000|2024-09-09 12:05:00|2496.92|2496.62|2497.85|2497.35|2498.17|2497.78|2496.89|2496.49|770
1725883800000|2024-09-09 12:10:00|2497.84|2497.34|2499.1|2498.8|2499.21|2498.86|2497.69|2497.24|937
1725884100000|2024-09-09 12:15:00|2499.11|2498.81|2499.44|2499.14|2499.99|2499.63|2498.3|2498|1123
1725884400000|2024-09-09 12:20:00|2499.42|2499.12|2500.3|2499.8|2500.56|2500.17|2499.34|2498.93|1085
1725884700000|2024-09-09 12:25:00|2500.29|2499.79|2502.54|2502.24|2502.66|2502.26|2500.17|2499.79|1071
1725885000000|2024-09-09 12:30:00|2502.48|2502.18|2503.75|2503.45|2504.32|2504.02|2502.18|2501.88|1233
1725885300000|2024-09-09 12:35:00|2503.87|2503.37|2503.51|2503.21|2504.05|2503.7|2501.89|2501.58|1316
1725885600000|2024-09-09 12:40:00|2503.55|2503.25|2503.05|2502.75|2504.07|2503.77|2502.81|2502.44|1132
1725885900000|2024-09-09 12:45:00|2503.07|2502.77|2503.35|2503.05|2504.4|2503.95|2503.02|2502.61|1262
1725886200000|2024-09-09 12:50:00|2503.36|2503.06|2502.14|2501.84|2503.91|2503.51|2501.66|2501.29|1093
1725886500000|2024-09-09 12:55:00|2502.21|2501.91|2501.14|2500.84|2502.33|2502.03|2500.82|2500.4|1114
1725886800000|2024-09-09 13:00:00|2501.12|2500.82|2501.14|2500.84|2501.68|2501.31|2499.67|2499.24|1491
1725887100000|2024-09-09 13:05:00|2501.15|2500.85|2502.66|2502.36|2502.88|2502.53|2500.57|2500.26|1315
1725887400000|2024-09-09 13:10:00|2502.68|2502.38|2504.22|2503.92|2505.33|2505.03|2502.08|2501.71|1385
1725887700000|2024-09-09 13:15:00|2504.27|2503.97|2503.27|2502.77|2505.46|2505.16|2502.7|2502.31|1360
1725888000000|2024-09-09 13:20:00|2503.25|2502.75|2501.39|2501.09|2503.7|2503.4|2500.57|2500.27|1268
1725888300000|2024-09-09 13:25:00|2501.31|2501.01|2503.13|2502.83|2503.16|2502.83|2500.35|2500.05|1316
1725888600000|2024-09-09 13:30:00|2503.17|2502.87|2502.68|2502.18|2504.09|2503.7|2500.4|2500.08|1562
1725888900000|2024-09-09 13:35:00|2502.71|2502.21|2502.85|2502.55|2503.24|2502.85|2501.28|2500.97|1188
1725889200000|2024-09-09 13:40:00|2502.84|2502.54|2501.94|2501.64|2503.9|2503.48|2501.27|2500.94|1360
1725889500000|2024-09-09 13:45:00|2501.89|2501.59|2502.25|2501.95|2504.11|2503.65|2501.83|2501.53|1332
1725889800000|2024-09-09 13:50:00|2502.23|2501.93|2499.98|2499.68|2502.26|2501.93|2499.52|2499.2|1494
1725890100000|2024-09-09 13:55:00|2500.02|2499.72|2500.03|2499.73|2500.96|2500.56|2499.53|2499.14|1486
1725890400000|2024-09-09 14:00:00|2500.04|2499.74|2499.57|2499.07|2500.56|2500.25|2498.53|2498.05|1408
1725890700000|2024-09-09 14:05:00|2499.58|2499.08|2497.54|2497.24|2500.11|2499.72|2497.37|2497.07|1333
1725891000000|2024-09-09 14:10:00|2497.55|2497.25|2498.87|2498.37|2498.98|2498.64|2496.83|2496.52|1231
1725891300000|2024-09-09 14:15:00|2498.92|2498.42|2498.21|2497.91|2501.51|2501.01|2497.67|2497.37|1562
1725891600000|2024-09-09 14:20:00|2498.18|2497.88|2498.49|2498.19|2498.64|2498.34|2496.16|2495.85|1527
1725891900000|2024-09-09 14:25:00|2498.5|2498.2|2499.97|2499.67|2500.38|2500.04|2498.23|2497.86|1318
1725892200000|2024-09-09 14:30:00|2500|2499.7|2498.63|2498.13|2500.3|2499.97|2498.26|2497.89|1297
1725892500000|2024-09-09 14:35:00|2498.65|2498.15|2497.31|2497.01|2499.07|2498.75|2496.57|2496.22|1399
1725892800000|2024-09-09 14:40:00|2497.29|2496.99|2494.51|2494.21|2497.5|2497.14|2494.04|2493.74|1451
1725893100000|2024-09-09 14:45:00|2494.55|2494.25|2496.76|2496.46|2496.78|2496.48|2493.49|2493.17|1424
1725893400000|2024-09-09 14:50:00|2496.88|2496.38|2497.25|2496.75|2497.33|2497.01|2495.91|2495.58|1200
1725893700000|2024-09-09 14:55:00|2497.26|2496.76|2497.1|2496.8|2497.65|2497.25|2496.4|2496.01|1258
1725894000000|2024-09-09 15:00:00|2497.22|2496.72|2495.97|2495.67|2498.19|2497.89|2495.35|2494.94|1369
1725894300000|2024-09-09 15:05:00|2495.95|2495.65|2496.91|2496.41|2497.53|2497.13|2494.7|2494.4|1284
1725894600000|2024-09-09 15:10:00|2496.9|2496.4|2495.18|2494.68|2497.23|2496.9|2495.02|2494.63|1366
1725894900000|2024-09-09 15:15:00|2494.97|2494.67|2494.09|2493.79|2495.24|2494.92|2493.82|2493.44|1378
1725895200000|2024-09-09 15:20:00|2494.11|2493.81|2495.1|2494.6|2495.47|2495.13|2493.82|2493.45|1374
1725895500000|2024-09-09 15:25:00|2494.97|2494.67|2495.24|2494.74|2496.03|2495.63|2494.26|2493.93|1131
1725895800000|2024-09-09 15:30:00|2495.26|2494.76|2497.72|2497.22|2497.93|2497.55|2495.13|2494.72|1020
1725896100000|2024-09-09 15:35:00|2497.71|2497.21|2497.35|2497.05|2498.01|2497.64|2496.46|2496.12|992
1725896400000|2024-09-09 15:40:00|2497.36|2497.06|2497.45|2496.95|2497.97|2497.67|2496.88|2496.52|904
1725896700000|2024-09-09 15:45:00|2497.44|2496.94|2498.34|2497.84|2499.3|2498.9|2497.4|2496.9|1032
1725897000000|2024-09-09 15:50:00|2498.33|2497.83|2499.11|2498.61|2499.15|2498.79|2498.13|2497.63|820
1725897300000|2024-09-09 15:55:00|2499.1|2498.6|2499.36|2499.06|2499.9|2499.6|2498.86|2498.49|888
1725897600000|2024-09-09 16:00:00|2499.37|2499.07|2501.1|2500.6|2501.3|2500.9|2499.37|2498.97|921
1725897900000|2024-09-09 16:05:00|2501|2500.7|2501|2500.7|2501.75|2501.45|2500.53|2500.17|851
1725898200000|2024-09-09 16:10:00|2500.89|2500.59|2502.23|2501.73|2502.36|2501.99|2500.45|2500.11|895
1725898500000|2024-09-09 16:15:00|2502.12|2501.82|2503.1|2502.8|2503.51|2503.14|2502.06|2501.72|940
1725898800000|2024-09-09 16:20:00|2503.12|2502.82|2501.85|2501.35|2503.33|2503.02|2501.56|2501.17|953
1725899100000|2024-09-09 16:25:00|2501.86|2501.36|2502.1|2501.8|2502.6|2502.21|2501.5|2501.11|826
1725899400000|2024-09-09 16:30:00|2502.11|2501.81|2502.69|2502.39|2503.13|2502.83|2501.88|2501.53|674
1725899700000|2024-09-09 16:35:00|2502.78|2502.28|2502.74|2502.44|2503.12|2502.79|2502.58|2502.27|699
1725900000000|2024-09-09 16:40:00|2502.75|2502.45|2502.91|2502.61|2503.93|2503.58|2502.74|2502.37|522
1725900300000|2024-09-09 16:45:00|2502.92|2502.62|2502.28|2501.98|2503.3|2502.9|2502.06|2501.73|683
1725900600000|2024-09-09 16:50:00|2502.29|2501.99|2501.92|2501.42|2502.47|2502.07|2501.53|2501.15|682
1725900900000|2024-09-09 16:55:00|2501.91|2501.41|2504.6|2504.3|2505.47|2505.17|2501.6|2501.23|743
1725901200000|2024-09-09 17:00:00|2504.62|2504.32|2503.14|2502.64|2504.85|2504.53|2502.98|2502.57|741
1725901500000|2024-09-09 17:05:00|2503.05|2502.75|2502.95|2502.65|2503.55|2503.19|2502.7|2502.32|654
1725901800000|2024-09-09 17:10:00|2502.98|2502.68|2502.68|2502.38|2503.42|2503.05|2502.3|2501.9|510
1725902100000|2024-09-09 17:15:00|2502.61|2502.31|2502.56|2502.06|2502.82|2502.44|2501.92|2501.51|677
1725902400000|2024-09-09 17:20:00|2502.57|2502.07|2502.64|2502.34|2503.29|2502.92|2502.18|2501.84|666
1725902700000|2024-09-09 17:25:00|2502.59|2502.29|2503.43|2503.13|2504.19|2503.81|2502.58|2502.25|724
1725903000000|2024-09-09 17:30:00|2503.44|2503.14|2504.43|2504.13|2504.44|2504.14|2503.07|2502.7|662
1725903300000|2024-09-09 17:35:00|2504.44|2504.14|2504.53|2504.23|2506.74|2506.44|2504.28|2503.97|836
1725903600000|2024-09-09 17:40:00|2504.55|2504.25|2502.65|2502.35|2504.87|2504.53|2502.63|2502.31|1003
1725903900000|2024-09-09 17:45:00|2502.67|2502.37|2502.45|2502.15|2503.37|2503|2502.37|2502.07|762
1725904200000|2024-09-09 17:50:00|2502.44|2502.14|2500.68|2500.18|2502.87|2502.5|2499.96|2499.64|906
1725904500000|2024-09-09 17:55:00|2500.67|2500.17|2500.22|2499.92|2501.16|2500.74|2499.64|2499.33|780
1725904800000|2024-09-09 18:00:00|2500.21|2499.91|2500.01|2499.51|2500.59|2500.29|2499.63|2499.33|739
1725905100000|2024-09-09 18:05:00|2500|2499.5|2500.18|2499.88|2500.48|2500.12|2499.68|2499.38|546
1725905400000|2024-09-09 18:10:00|2500.1|2499.8|2500.72|2500.42|2500.88|2500.58|2499.99|2499.6|540
1725905700000|2024-09-09 18:15:00|2500.83|2500.53|2501.21|2500.91|2501.53|2501.23|2500.02|2499.64|762
1725906000000|2024-09-09 18:20:00|2501.23|2500.93|2502.21|2501.71|2502.29|2501.94|2501.18|2500.81|635
1725906300000|2024-09-09 18:25:00|2502.2|2501.7|2501.78|2501.48|2502.43|2502.07|2501.52|2501.14|679
1725906600000|2024-09-09 18:30:00|2501.76|2501.46|2501.44|2501.14|2501.87|2501.57|2501.31|2501.01|403
1725906900000|2024-09-09 18:35:00|2501.54|2501.04|2502.97|2502.67|2503.18|2502.82|2501.46|2501.04|612
1725907200000|2024-09-09 18:40:00|2502.98|2502.68|2503.3|2503|2503.45|2503.1|2502.63|2502.33|680
1725907500000|2024-09-09 18:45:00|2503.31|2503.01|2504.14|2503.64|2504.15|2503.77|2503.23|2502.86|699
1725907800000|2024-09-09 18:50:00|2504.05|2503.75|2505.16|2504.86|2505.54|2505.24|2503.96|2503.66|660
1725908100000|2024-09-09 18:55:00|2505.15|2504.85|2504.95|2504.65|2505.57|2505.22|2504.81|2504.49|640
1725908400000|2024-09-09 19:00:00|2504.97|2504.67|2503.53|2503.23|2504.99|2504.69|2503.27|2502.88|1001
1725908700000|2024-09-09 19:05:00|2503.62|2503.12|2503.78|2503.48|2504.38|2504.03|2503.5|2503.09|634
1725909000000|2024-09-09 19:10:00|2503.87|2503.37|2503.12|2502.82|2503.87|2503.5|2502.89|2502.54|747
1725909300000|2024-09-09 19:15:00|2503.2|2502.9|2503.89|2503.59|2504.16|2503.77|2503.18|2502.78|629
1725909600000|2024-09-09 19:20:00|2503.9|2503.6|2503.53|2503.23|2504.04|2503.66|2503.18|2502.81|615
1725909900000|2024-09-09 19:25:00|2503.52|2503.22|2504.02|2503.72|2504.14|2503.77|2502.87|2502.52|537
1725910200000|2024-09-09 19:30:00|2504.01|2503.71|2503.27|2502.97|2504.01|2503.71|2503.14|2502.83|700
1725910500000|2024-09-09 19:35:00|2503.3|2503|2503.92|2503.62|2504.12|2503.71|2503.19|2502.8|559
1725910800000|2024-09-09 19:40:00|2504.02|2503.52|2505.58|2505.28|2506|2505.61|2503.91|2503.51|634
1725911100000|2024-09-09 19:45:00|2505.66|2505.36|2505.14|2504.84|2506.27|2505.89|2504.8|2504.49|730
1725911400000|2024-09-09 19:50:00|2505.25|2504.75|2505.25|2504.95|2505.46|2505.12|2504.88|2504.48|742
1725911700000|2024-09-09 19:55:00|2505.23|2504.93|2506.19|2505.89|2506.37|2506.07|2505.19|2504.89|840
1725912000000|2024-09-09 20:00:00|2506.18|2505.88|2505.99|2505.69|2506.43|2506.11|2505.85|2505.41|428
1725912300000|2024-09-09 20:05:00|2505.97|2505.67|2506.3|2505.8|2506.43|2506.06|2505.75|2505.44|305
1725912600000|2024-09-09 20:10:00|2506.24|2505.94|2506.02|2505.72|2506.55|2506.19|2505.91|2505.61|307
1725912900000|2024-09-09 20:15:00|2506.04|2505.74|2505.69|2505.39|2506.3|2505.9|2505.49|2505.16|246
1725913200000|2024-09-09 20:20:00|2505.7|2505.4|2505.88|2505.58|2506.15|2505.83|2505.69|2505.33|287
1725913500000|2024-09-09 20:25:00|2505.87|2505.57|2505.75|2505.25|2506.04|2505.74|2505.5|2505.1|331
1725913800000|2024-09-09 20:30:00|2505.73|2505.23|2506.6|2506.3|2506.85|2506.43|2505.64|2505.23|281
1725914100000|2024-09-09 20:35:00|2506.67|2506.17|2506.83|2506.33|2507.49|2507.1|2505.91|2505.54|412
1725914400000|2024-09-09 20:40:00|2506.85|2506.35|2507.16|2506.86|2507.35|2506.96|2506.57|2506.19|347
1725914700000|2024-09-09 20:45:00|2507.15|2506.85|2506.74|2506.24|2507.34|2506.97|2506.72|2506.24|231
1725915000000|2024-09-09 20:50:00|2506.78|2506.28|2506.14|2505.64|2506.8|2506.37|2505.77|2505.38|247
1725915300000|2024-09-09 20:55:00|2506.13|2505.63|2506.63|2506.13|2507.14|2506.64|2505.81|2505.31|273
1725919200000|2024-09-09 22:00:00|2506.7|2506.2|2506.98|2506.48|2507.2|2506.71|2506.5|2506|87
1725919500000|2024-09-09 22:05:00|2506.91|2506.61|2506.66|2506.16|2507.12|2506.75|2506.23|2505.83|130
1725919800000|2024-09-09 22:10:00|2506.67|2506.17|2506.43|2506.13|2507.3|2506.9|2506.19|2505.8|205
1725920100000|2024-09-09 22:15:00|2506.41|2506.11|2506.46|2505.96|2506.67|2506.17|2506.12|2505.7|107
1725920400000|2024-09-09 22:20:00|2506.43|2505.93|2506.68|2506.38|2506.78|2506.38|2506.29|2505.93|107
1725920700000|2024-09-09 22:25:00|2506.78|2506.28|2507.04|2506.54|2507.23|2506.78|2506.64|2506.23|88
1725921000000|2024-09-09 22:30:00|2507.03|2506.53|2507.19|2506.69|2507.48|2506.98|2506.93|2506.53|88
1725921300000|2024-09-09 22:35:00|2507.2|2506.7|2507.13|2506.63|2507.28|2506.78|2506.98|2506.57|66
1725921600000|2024-09-09 22:40:00|2507.14|2506.64|2507.37|2506.87|2507.4|2506.9|2506.98|2506.57|54
1725921900000|2024-09-09 22:45:00|2507.36|2506.86|2507.24|2506.74|2507.36|2506.89|2506.95|2506.5|114
1725922200000|2024-09-09 22:50:00|2507.22|2506.72|2507.32|2506.82|2507.41|2506.95|2507.22|2506.72|63
1725922500000|2024-09-09 22:55:00|2507.17|2506.87|2507.35|2506.85|2507.4|2507|2507.04|2506.64|83
1725922800000|2024-09-09 23:00:00|2507.33|2506.83|2506.7|2506.2|2507.33|2506.92|2506.52|2506.2|98
1725923100000|2024-09-09 23:05:00|2506.69|2506.19|2506.72|2506.22|2507.27|2506.8|2506.67|2506.17|111
1725923400000|2024-09-09 23:10:00|2506.71|2506.21|2506.53|2506.03|2506.77|2506.3|2506.31|2505.91|89
1725923700000|2024-09-09 23:15:00|2506.56|2506.06|2506.41|2505.91|2506.56|2506.12|2506.08|2505.66|109
1725924000000|2024-09-09 23:20:00|2506.4|2505.9|2506.08|2505.58|2506.42|2505.92|2505.92|2505.5|107
1725924300000|2024-09-09 23:25:00|2505.99|2505.69|2506.37|2506.07|2506.71|2506.28|2505.99|2505.69|230
1725924600000|2024-09-09 23:30:00|2506.52|2506.02|2507.08|2506.58|2507.35|2506.95|2506.38|2506|163
1725924900000|2024-09-09 23:35:00|2506.95|2506.65|2507.14|2506.64|2507.25|2506.75|2506.93|2506.43|95
1725925200000|2024-09-09 23:40:00|2507.15|2506.65|2507.89|2507.39|2507.96|2507.56|2506.97|2506.54|125
1725925500000|2024-09-09 23:45:00|2507.91|2507.41|2507.45|2506.95|2507.91|2507.5|2507.11|2506.7|273
1725925800000|2024-09-09 23:50:00|2507.36|2507.06|2507.61|2507.11|2507.61|2507.23|2507.24|2506.74|152
1725926100000|2024-09-09 23:55:00|2507.6|2507.1|2507.09|2506.59|2507.8|2507.4|2506.73|2506.38|160
1725926400000|2024-09-10 00:00:00|2507.19|2506.69|2507.38|2507.08|2507.72|2507.41|2506.64|2506.31|397
1725926700000|2024-09-10 00:05:00|2507.37|2507.07|2506.94|2506.64|2507.48|2507.12|2506.51|2506.21|338
1725927000000|2024-09-10 00:10:00|2506.89|2506.59|2506.65|2506.35|2507.01|2506.62|2506.22|2505.82|334
1725927300000|2024-09-10 00:15:00|2506.59|2506.29|2506.6|2506.1|2507.11|2506.73|2506.43|2506.03|335
1725927600000|2024-09-10 00:20:00|2506.61|2506.11|2505.56|2505.26|2506.61|2506.23|2505.47|2505.08|343
1725927900000|2024-09-10 00:25:00|2505.66|2505.16|2505.35|2505.05|2505.76|2505.41|2505.04|2504.65|318
1725928200000|2024-09-10 00:30:00|2505.45|2504.95|2505.91|2505.41|2505.95|2505.59|2505.02|2504.71|326
1725928500000|2024-09-10 00:35:00|2505.89|2505.61|2506.07|2505.77|2506.39|2506.01|2505.72|2505.29|233
1725928800000|2024-09-10 00:40:00|2506.08|2505.78|2506.58|2506.08|2506.67|2506.28|2505.88|2505.47|203
1725929100000|2024-09-10 00:45:00|2506.59|2506.09|2505.69|2505.19|2506.59|2506.16|2505.36|2504.96|235
1725929400000|2024-09-10 00:50:00|2505.63|2505.13|2505.58|2505.28|2505.97|2505.65|2505.1|2504.71|302
1725929700000|2024-09-10 00:55:00|2505.6|2505.3|2505.7|2505.2|2505.94|2505.54|2505.26|2504.87|394
1725930000000|2024-09-10 01:00:00|2505.71|2505.21|2506.18|2505.88|2506.3|2505.97|2504.79|2504.43|684
1725930300000|2024-09-10 01:05:00|2506.21|2505.91|2506.99|2506.49|2507.06|2506.69|2505.52|2505.05|583
1725930600000|2024-09-10 01:10:00|2507|2506.5|2505.5|2505.2|2507.17|2506.76|2505.05|2504.67|548
1725930900000|2024-09-10 01:15:00|2505.55|2505.25|2504.96|2504.46|2506.28|2505.88|2504.57|2504.16|465
1725931200000|2024-09-10 01:20:00|2504.86|2504.36|2505.55|2505.05|2505.71|2505.41|2504.65|2504.26|403
1725931500000|2024-09-10 01:25:00|2505.62|2505.12|2505.5|2505|2506.15|2505.73|2505.26|2504.78|423
1725931800000|2024-09-10 01:30:00|2505.54|2505.04|2504.52|2504.02|2505.54|2505.04|2504.02|2503.65|492
1725932100000|2024-09-10 01:35:00|2504.49|2504.19|2504.94|2504.44|2505.11|2504.62|2503.94|2503.46|490
1725932400000|2024-09-10 01:40:00|2504.8|2504.5|2504.46|2503.96|2505.02|2504.62|2504.07|2503.67|485
1725932700000|2024-09-10 01:45:00|2504.44|2503.94|2504.48|2504.18|2504.7|2504.36|2503.81|2503.44|395
1725933000000|2024-09-10 01:50:00|2504.53|2504.03|2503.86|2503.56|2504.53|2504.2|2503.37|2503|442
1725933300000|2024-09-10 01:55:00|2503.83|2503.53|2504.04|2503.74|2504.15|2503.74|2503.05|2502.67|533
1725933600000|2024-09-10 02:00:00|2504.09|2503.59|2502.97|2502.47|2504.19|2503.89|2502.61|2502.23|571
1725933900000|2024-09-10 02:05:00|2502.86|2502.56|2502.49|2502.19|2503.54|2503.24|2502.29|2501.98|376
1725934200000|2024-09-10 02:10:00|2502.52|2502.22|2503.36|2503.06|2503.4|2503.1|2502.49|2502.18|266
1725934500000|2024-09-10 02:15:00|2503.37|2503.07|2503.02|2502.72|2503.56|2503.26|2502.86|2502.45|251
1725934800000|2024-09-10 02:20:00|2503.05|2502.75|2502.62|2502.32|2503.37|2503|2502.47|2502.1|269
1725935100000|2024-09-10 02:25:00|2502.6|2502.3|2502.71|2502.21|2502.74|2502.4|2502.11|2501.81|283
1725935400000|2024-09-10 02:30:00|2502.69|2502.39|2503.62|2503.32|2503.83|2503.51|2502.02|2501.61|678
1725935700000|2024-09-10 02:35:00|2503.63|2503.33|2502.68|2502.38|2504.21|2503.81|2502.37|2502.07|332
1725936000000|2024-09-10 02:40:00|2502.81|2502.31|2503.79|2503.29|2503.79|2503.48|2502.21|2501.82|307
1725936300000|2024-09-10 02:45:00|2503.6|2503.3|2503.25|2502.95|2503.71|2503.37|2503.17|2502.85|278
1725936600000|2024-09-10 02:50:00|2503.19|2502.89|2503.06|2502.76|2503.55|2503.25|2502.94|2502.6|300
1725936900000|2024-09-10 02:55:00|2503.2|2502.7|2503.23|2502.93|2503.57|2503.27|2503.03|2502.68|317
1725937200000|2024-09-10 03:00:00|2503.2|2502.9|2504.33|2503.83|2504.33|2503.93|2502.88|2502.58|341
1725937500000|2024-09-10 03:05:00|2504.31|2504.01|2503.71|2503.41|2504.34|2504.01|2503.36|2503.02|312
1725937800000|2024-09-10 03:10:00|2503.72|2503.42|2504.55|2504.25|2504.68|2504.27|2503.72|2503.39|304
1725938100000|2024-09-10 03:15:00|2504.54|2504.24|2504.35|2503.85|2504.65|2504.25|2504.16|2503.76|293
1725938400000|2024-09-10 03:20:00|2504.24|2503.94|2503.85|2503.55|2504.65|2504.25|2503.65|2503.24|357
1725938700000|2024-09-10 03:25:00|2503.84|2503.54|2503.3|2503|2503.9|2503.54|2502.36|2501.96|468
1725939000000|2024-09-10 03:30:00|2503.31|2503.01|2502.91|2502.61|2503.63|2503.23|2502.62|2502.26|306
1725939300000|2024-09-10 03:35:00|2503.03|2502.53|2502.84|2502.34|2503.14|2502.75|2502.61|2502.24|194
1725939600000|2024-09-10 03:40:00|2502.83|2502.33|2502.46|2502.16|2502.89|2502.51|2501.71|2501.33|289
1725939900000|2024-09-10 03:45:00|2502.45|2502.15|2503.53|2503.23|2503.53|2503.23|2502.43|2502.05|222
1725940200000|2024-09-10 03:50:00|2503.52|2503.22|2503.37|2503.07|2503.74|2503.44|2503.17|2502.83|298
1725940500000|2024-09-10 03:55:00|2503.35|2503.05|2502.76|2502.46|2503.45|2503.15|2502.65|2502.3|138
1725940800000|2024-09-10 04:00:00|2502.75|2502.45|2502.37|2501.87|2503.19|2502.75|2502.27|2501.82|187
1725941100000|2024-09-10 04:05:00|2502.31|2502.01|2501.9|2501.4|2502.34|2502.04|2501.42|2501.11|272
1725941400000|2024-09-10 04:10:00|2501.89|2501.39|2502.1|2501.8|2502.44|2502.05|2501.5|2501.13|226
1725941700000|2024-09-10 04:15:00|2502.11|2501.81|2502.09|2501.79|2502.33|2501.93|2501.92|2501.51|178
1725942000000|2024-09-10 04:20:00|2502.13|2501.63|2502.12|2501.62|2502.48|2502.11|2501.93|2501.55|178
1725942300000|2024-09-10 04:25:00|2502.01|2501.71|2501.79|2501.49|2502.12|2501.72|2501.5|2501.12|192
1725942600000|2024-09-10 04:30:00|2501.89|2501.39|2501.53|2501.23|2501.89|2501.48|2501.22|2500.86|189
1725942900000|2024-09-10 04:35:00|2501.52|2501.22|2501.89|2501.59|2502.33|2501.96|2501.46|2501.02|294
1725943200000|2024-09-10 04:40:00|2501.97|2501.47|2502.4|2501.9|2502.4|2502.08|2501.82|2501.46|213
1725943500000|2024-09-10 04:45:00|2502.31|2502.01|2501.73|2501.43|2502.48|2502.08|2501.68|2501.32|151
1725943800000|2024-09-10 04:50:00|2501.72|2501.42|2502.37|2501.87|2502.5|2502.13|2501.72|2501.38|151
1725944100000|2024-09-10 04:55:00|2502.24|2501.94|2501.96|2501.66|2502.38|2501.98|2501.87|2501.49|135
1725944400000|2024-09-10 05:00:00|2501.88|2501.58|2501.27|2500.97|2502.11|2501.8|2501.23|2500.85|243
1725944700000|2024-09-10 05:05:00|2501.26|2500.96|2501.35|2501.05|2501.65|2501.27|2500.99|2500.59|260
1725945000000|2024-09-10 05:10:00|2501.34|2501.04|2502.78|2502.28|2502.78|2502.38|2501.21|2500.88|307
1725945300000|2024-09-10 05:15:00|2502.68|2502.38|2503|2502.7|2503.35|2503.05|2502.64|2502.34|261
1725945600000|2024-09-10 05:20:00|2502.99|2502.69|2503.81|2503.51|2504.17|2503.83|2502.97|2502.62|321
1725945900000|2024-09-10 05:25:00|2503.79|2503.49|2503.63|2503.33|2504|2503.59|2503.09|2502.77|237
1725946200000|2024-09-10 05:30:00|2503.62|2503.32|2503.22|2502.92|2503.88|2503.55|2502.88|2502.48|562
1725946500000|2024-09-10 05:35:00|2503.32|2502.82|2503.49|2502.99|2503.52|2503.15|2502.68|2502.38|488
1725946800000|2024-09-10 05:40:00|2503.5|2503|2503.59|2503.09|2503.87|2503.46|2502.9|2502.52|466
1725947100000|2024-09-10 05:45:00|2503.43|2503.13|2504.3|2504|2504.81|2504.47|2503.36|2502.99|493
1725947400000|2024-09-10 05:50:00|2504.29|2503.99|2503.81|2503.31|2505.25|2504.86|2503.7|2503.29|565
1725947700000|2024-09-10 05:55:00|2503.85|2503.55|2504.18|2503.68|2504.89|2504.5|2503.71|2503.33|417
1725948000000|2024-09-10 06:00:00|2504.06|2503.76|2505.58|2505.08|2505.59|2505.26|2504.05|2503.67|499
1725948300000|2024-09-10 06:05:00|2505.46|2505.16|2505.84|2505.34|2506.12|2505.81|2504.97|2504.61|664
1725948600000|2024-09-10 06:10:00|2505.9|2505.4|2506.34|2506.04|2506.57|2506.19|2505.52|2505.12|637
1725948900000|2024-09-10 06:15:00|2506.35|2506.05|2505.85|2505.55|2506.9|2506.44|2505.77|2505.47|712
1725949200000|2024-09-10 06:20:00|2505.76|2505.46|2505.34|2505.04|2506.01|2505.68|2505.14|2504.84|490
1725949500000|2024-09-10 06:25:00|2505.37|2505.07|2505.12|2504.82|2505.44|2505.14|2503.58|2503.28|578
1725949800000|2024-09-10 06:30:00|2505.13|2504.83|2504.96|2504.66|2505.88|2505.58|2504.71|2504.41|416
1725950100000|2024-09-10 06:35:00|2505.04|2504.74|2504.36|2504.06|2505.53|2505.19|2504.33|2504.03|400
1725950400000|2024-09-10 06:40:00|2504.35|2504.05|2504.56|2504.26|2504.89|2504.59|2504.12|2503.82|378
1725950700000|2024-09-10 06:45:00|2504.55|2504.25|2504.34|2504.04|2504.59|2504.29|2503.96|2503.66|389
1725951000000|2024-09-10 06:50:00|2504.39|2504.09|2505.28|2504.98|2505.43|2505.08|2504.28|2503.98|504
1725951300000|2024-09-10 06:55:00|2505.35|2504.85|2505.34|2505.04|2506.12|2505.73|2505.1|2504.8|579
1725951600000|2024-09-10 07:00:00|2505.27|2504.97|2503.36|2503.06|2505.5|2505.12|2503.21|2502.91|568
1725951900000|2024-09-10 07:05:00|2503.35|2503.05|2503.99|2503.49|2503.99|2503.61|2503.04|2502.67|505
1725952200000|2024-09-10 07:10:00|2503.97|2503.47|2503.43|2503.13|2504.62|2504.22|2503.08|2502.68|430
1725952500000|2024-09-10 07:15:00|2503.48|2503.18|2505.38|2505.08|2505.51|2505.17|2503.08|2502.75|403
1725952800000|2024-09-10 07:20:00|2505.47|2504.97|2504.75|2504.25|2506.46|2506.06|2504.67|2504.25|533
1725953100000|2024-09-10 07:25:00|2504.73|2504.23|2505.45|2505.15|2505.71|2505.33|2504.64|2504.22|404
1725953400000|2024-09-10 07:30:00|2505.44|2505.14|2506.38|2506.08|2506.47|2506.14|2505.35|2504.99|426
1725953700000|2024-09-10 07:35:00|2506.45|2506.15|2507|2506.7|2507.92|2507.6|2506.2|2505.87|645
1725954000000|2024-09-10 07:40:00|2506.98|2506.68|2505.59|2505.29|2507.36|2507.06|2505.01|2504.71|609
1725954300000|2024-09-10 07:45:00|2505.58|2505.28|2504.87|2504.57|2506.23|2505.85|2504.86|2504.56|341
1725954600000|2024-09-10 07:50:00|2504.86|2504.56|2503.99|2503.69|2505.46|2505.16|2503.97|2503.63|438
1725954900000|2024-09-10 07:55:00|2503.95|2503.65|2502.97|2502.67|2504.08|2503.71|2502.35|2502.05|611
1725955200000|2024-09-10 08:00:00|2502.95|2502.65|2502.07|2501.77|2502.95|2502.65|2501.8|2501.5|601
1725955500000|2024-09-10 08:05:00|2502.03|2501.73|2502.26|2501.96|2502.67|2502.3|2501.71|2501.39|457
1725955800000|2024-09-10 08:10:00|2502.18|2501.88|2501.76|2501.46|2502.5|2502.2|2501.2|2500.83|504
1725956100000|2024-09-10 08:15:00|2501.79|2501.49|2501.36|2501.06|2502.12|2501.73|2501.2|2500.82|528
1725956400000|2024-09-10 08:20:00|2501.27|2500.97|2502.16|2501.86|2503.21|2502.91|2501.26|2500.93|566
1725956700000|2024-09-10 08:25:00|2502.14|2501.84|2502.07|2501.77|2503.36|2503.06|2502.02|2501.65|555
1725957000000|2024-09-10 08:30:00|2502.22|2501.72|2500.96|2500.66|2502.38|2502.08|2500.37|2500.07|623
1725957300000|2024-09-10 08:35:00|2501.07|2500.57|2502.31|2502.01|2502.53|2502.21|2500.83|2500.46|487
1725957600000|2024-09-10 08:40:00|2502.32|2502.02|2502.61|2502.31|2503|2502.68|2501.69|2501.39|430
1725957900000|2024-09-10 08:45:00|2502.57|2502.27|2501.89|2501.59|2502.7|2502.3|2501.74|2501.41|256
1725958200000|2024-09-10 08:50:00|2501.87|2501.57|2502.24|2501.94|2503.05|2502.75|2501.86|2501.54|508
1725958500000|2024-09-10 08:55:00|2502.23|2501.93|2502.51|2502.21|2503.07|2502.7|2501.97|2501.6|410
1725958800000|2024-09-10 09:00:00|2502.52|2502.22|2500.72|2500.22|2502.52|2502.22|2500.63|2500.22|424
1725959100000|2024-09-10 09:05:00|2500.71|2500.21|2500.84|2500.54|2501.73|2501.43|2500.37|2500.03|569
1725959400000|2024-09-10 09:10:00|2500.83|2500.53|2501.46|2501.16|2501.6|2501.3|2500.64|2500.23|428
1725959700000|2024-09-10 09:15:00|2501.47|2501.17|2501.07|2500.77|2501.47|2501.17|2500.49|2500.18|418
1725960000000|2024-09-10 09:20:00|2501|2500.7|2502.13|2501.63|2502.26|2501.87|2500.55|2500.18|448
1725960300000|2024-09-10 09:25:00|2502.14|2501.84|2502.46|2501.96|2502.93|2502.55|2501.74|2501.36|391
1725960600000|2024-09-10 09:30:00|2502.44|2501.94|2503.6|2503.3|2503.82|2503.43|2502.25|2501.88|474
1725960900000|2024-09-10 09:35:00|2503.62|2503.32|2503.66|2503.36|2503.99|2503.59|2503.14|2502.8|519
1725961200000|2024-09-10 09:40:00|2503.63|2503.33|2503.58|2503.28|2503.93|2503.63|2503.15|2502.85|470
1725961500000|2024-09-10 09:45:00|2503.6|2503.3|2504.74|2504.44|2504.79|2504.46|2503.12|2502.77|481
1725961800000|2024-09-10 09:50:00|2504.76|2504.46|2505.29|2504.99|2505.92|2505.62|2504.55|2504.2|547
1725962100000|2024-09-10 09:55:00|2505.39|2505.09|2506.26|2505.96|2506.29|2505.99|2505|2504.63|587
1725962400000|2024-09-10 10:00:00|2506.34|2506.04|2506.43|2506.13|2507.12|2506.74|2506.08|2505.78|623
1725962700000|2024-09-10 10:05:00|2506.53|2506.03|2506.72|2506.42|2507.12|2506.74|2506.11|2505.69|480
1725963000000|2024-09-10 10:10:00|2506.82|2506.52|2507.16|2506.86|2507.78|2507.48|2506.81|2506.51|455
1725963300000|2024-09-10 10:15:00|2507.15|2506.85|2508.96|2508.66|2509.57|2509.15|2507.15|2506.85|594
1725963600000|2024-09-10 10:20:00|2508.97|2508.67|2508.69|2508.39|2509.87|2509.57|2508.52|2508.16|536
1725963900000|2024-09-10 10:25:00|2508.68|2508.38|2508.13|2507.83|2509.56|2509.26|2507.96|2507.58|490
1725964200000|2024-09-10 10:30:00|2508.12|2507.82|2506.66|2506.36|2508.17|2507.84|2506.24|2505.94|539
1725964500000|2024-09-10 10:35:00|2506.62|2506.32|2506.26|2505.96|2506.94|2506.64|2505.86|2505.53|409
1725964800000|2024-09-10 10:40:00|2506.28|2505.98|2506.3|2506|2506.81|2506.47|2506.15|2505.85|297
1725965100000|2024-09-10 10:45:00|2506.28|2505.98|2506.38|2506.08|2507.37|2506.98|2506.23|2505.88|447
1725965400000|2024-09-10 10:50:00|2506.36|2506.06|2507.35|2507.05|2507.48|2507.18|2506.26|2505.96|426
1725965700000|2024-09-10 10:55:00|2507.34|2507.04|2505.92|2505.62|2507.49|2507.19|2505.44|2505.14|595
1725966000000|2024-09-10 11:00:00|2505.81|2505.51|2506.84|2506.54|2507.39|2507.02|2505.26|2504.84|712
1725966300000|2024-09-10 11:05:00|2506.83|2506.53|2506.52|2506.22|2507.38|2507.08|2506.26|2505.92|435
1725966600000|2024-09-10 11:10:00|2506.56|2506.26|2506.67|2506.37|2506.78|2506.48|2505.32|2504.92|381
1725966900000|2024-09-10 11:15:00|2506.63|2506.33|2505.05|2504.75|2506.88|2506.58|2504.86|2504.46|423
1725967200000|2024-09-10 11:20:00|2505.04|2504.74|2506.13|2505.83|2506.58|2506.28|2504.99|2504.56|458
1725967500000|2024-09-10 11:25:00|2506.14|2505.84|2505.19|2504.89|2506.23|2505.84|2504.65|2504.35|482
1725967800000|2024-09-10 11:30:00|2505.17|2504.87|2505.54|2505.24|2505.71|2505.3|2504.74|2504.44|545
1725968100000|2024-09-10 11:35:00|2505.55|2505.25|2504.99|2504.69|2505.76|2505.44|2504.45|2504.15|487
1725968400000|2024-09-10 11:40:00|2505.01|2504.71|2505.4|2505.1|2505.43|2505.13|2504.8|2504.5|323
1725968700000|2024-09-10 11:45:00|2505.42|2505.12|2505.72|2505.22|2506|2505.7|2504.95|2504.58|405
1725969000000|2024-09-10 11:50:00|2505.71|2505.21|2505.87|2505.37|2505.99|2505.63|2505.12|2504.82|449
1725969300000|2024-09-10 11:55:00|2505.77|2505.47|2504.83|2504.53|2505.89|2505.59|2504.83|2504.53|393
1725969600000|2024-09-10 12:00:00|2504.81|2504.51|2506.09|2505.79|2506.43|2506.04|2504.74|2504.37|490
1725969900000|2024-09-10 12:05:00|2506.07|2505.77|2506.65|2506.35|2506.77|2506.47|2506.06|2505.73|516
1725970200000|2024-09-10 12:10:00|2506.66|2506.36|2506.98|2506.68|2507.64|2507.34|2506.32|2506.02|550
1725970500000|2024-09-10 12:15:00|2506.99|2506.69|2506.16|2505.86|2507.1|2506.78|2506.04|2505.65|410
1725970800000|2024-09-10 12:20:00|2506.25|2505.95|2507.09|2506.79|2507.69|2507.34|2506.25|2505.93|657
1725971100000|2024-09-10 12:25:00|2507.15|2506.85|2507.02|2506.72|2507.66|2507.27|2506.64|2506.28|628
1725971400000|2024-09-10 12:30:00|2507.03|2506.73|2508.42|2508.12|2509.26|2508.96|2506.86|2506.52|856
1725971700000|2024-09-10 12:35:00|2508.44|2508.14|2510.53|2510.23|2510.76|2510.46|2507.78|2507.38|729
1725972000000|2024-09-10 12:40:00|2510.44|2510.14|2510.63|2510.33|2510.68|2510.38|2509.58|2509.21|683
1725972300000|2024-09-10 12:45:00|2510.62|2510.32|2510.4|2510.1|2511.34|2511|2510.37|2510.07|732
1725972600000|2024-09-10 12:50:00|2510.39|2510.09|2510.99|2510.69|2511.18|2510.86|2509.52|2509.22|781
1725972900000|2024-09-10 12:55:00|2510.98|2510.68|2514.02|2513.72|2514.26|2513.96|2510.97|2510.65|979
1725973200000|2024-09-10 13:00:00|2514.12|2513.82|2513.17|2512.87|2515.38|2515.08|2512.75|2512.43|1215
1725973500000|2024-09-10 13:05:00|2513.24|2512.94|2513.67|2513.37|2514.56|2514.2|2511.83|2511.53|1039
1725973800000|2024-09-10 13:10:00|2513.76|2513.26|2513.39|2513.09|2514.73|2514.3|2512.32|2511.98|947
1725974100000|2024-09-10 13:15:00|2513.35|2513.05|2513.63|2513.33|2513.88|2513.58|2512.89|2512.59|863
1725974400000|2024-09-10 13:20:00|2513.67|2513.37|2514.02|2513.72|2514.83|2514.44|2513.18|2512.88|697
1725974700000|2024-09-10 13:25:00|2514.03|2513.73|2515.11|2514.81|2515.6|2515.3|2513.92|2513.57|962
1725975000000|2024-09-10 13:30:00|2515.16|2514.86|2512.67|2512.37|2515.36|2515.06|2512.07|2511.77|1111
1725975300000|2024-09-10 13:35:00|2512.58|2512.28|2510.47|2510.17|2513.48|2513.08|2510.47|2510.17|1088
1725975600000|2024-09-10 13:40:00|2510.43|2510.13|2510.53|2510.23|2510.99|2510.61|2508.68|2508.38|1214
1725975900000|2024-09-10 13:45:00|2510.51|2510.21|2509.34|2509.04|2510.74|2510.44|2508.59|2508.29|1039
1725976200000|2024-09-10 13:50:00|2509.33|2509.03|2507.81|2507.51|2509.7|2509.4|2506.5|2506.2|1198
1725976500000|2024-09-10 13:55:00|2507.88|2507.58|2507.08|2506.78|2508.74|2508.33|2506.95|2506.58|1123
1725976800000|2024-09-10 14:00:00|2506.89|2506.59|2506.45|2506.15|2507.61|2507.31|2505.23|2504.83|1200
1725977100000|2024-09-10 14:05:00|2506.52|2506.02|2505.8|2505.5|2507.51|2507.21|2505|2504.66|1137
1725977400000|2024-09-10 14:10:00|2505.78|2505.48|2503.96|2503.46|2506.47|2506.17|2502.95|2502.5|1201
1725977700000|2024-09-10 14:15:00|2503.66|2503.36|2504.61|2504.11|2506.95|2506.65|2503.37|2502.99|1281
1725978000000|2024-09-10 14:20:00|2504.46|2504.16|2504.38|2503.88|2506.15|2505.85|2503.32|2503.02|1161
1725978300000|2024-09-10 14:25:00|2504.26|2503.96|2501.97|2501.67|2504.98|2504.65|2501.58|2501.28|1141
1725978600000|2024-09-10 14:30:00|2501.95|2501.65|2505.05|2504.75|2505.66|2505.28|2501.06|2500.76|1088
1725978900000|2024-09-10 14:35:00|2504.96|2504.66|2506.45|2506.15|2507.12|2506.72|2504.63|2504.33|983
1725979200000|2024-09-10 14:40:00|2506.43|2506.13|2504.98|2504.68|2506.72|2506.42|2504.67|2504.29|1044
1725979500000|2024-09-10 14:45:00|2504.95|2504.65|2506.56|2506.26|2506.66|2506.29|2504.43|2504.13|1063
1725979800000|2024-09-10 14:50:00|2506.59|2506.29|2508.4|2508.1|2508.55|2508.22|2506.46|2506.16|1195
1725980100000|2024-09-10 14:55:00|2508.34|2508.04|2509.29|2508.99|2509.45|2509.15|2507.83|2507.5|1110
1725980400000|2024-09-10 15:00:00|2509.28|2508.98|2509.65|2509.35|2509.77|2509.4|2508.49|2508.14|942
1725980700000|2024-09-10 15:05:00|2509.68|2509.38|2510.93|2510.63|2511.29|2510.99|2509.25|2508.87|1016
1725981000000|2024-09-10 15:10:00|2510.83|2510.53|2509.96|2509.66|2511.63|2511.27|2509.43|2509.13|721
1725981300000|2024-09-10 15:15:00|2509.91|2509.61|2511.37|2511.07|2511.79|2511.49|2509.31|2508.98|869
1725981600000|2024-09-10 15:20:00|2511.39|2511.09|2512.22|2511.92|2512.37|2512.07|2510.84|2510.4|697
1725981900000|2024-09-10 15:25:00|2512.27|2511.97|2513.17|2512.87|2514.17|2513.87|2512.26|2511.96|1049
1725982200000|2024-09-10 15:30:00|2513.16|2512.86|2514.96|2514.66|2515.1|2514.71|2512.98|2512.59|940
1725982500000|2024-09-10 15:35:00|2515.05|2514.75|2514.58|2514.28|2518.73|2518.4|2514.5|2514.2|1128
1725982800000|2024-09-10 15:40:00|2514.57|2514.27|2516.51|2516.21|2516.62|2516.32|2514.27|2513.97|807
1725983100000|2024-09-10 15:45:00|2516.44|2516.14|2516.83|2516.53|2517.36|2517.06|2516.13|2515.83|801
1725983400000|2024-09-10 15:50:00|2516.82|2516.52|2514.02|2513.72|2516.82|2516.52|2513.66|2513.36|876
1725983700000|2024-09-10 15:55:00|2514.14|2513.64|2512.98|2512.68|2514.63|2514.33|2512.42|2512.06|1071
1725984000000|2024-09-10 16:00:00|2512.96|2512.66|2511.67|2511.37|2513.16|2512.86|2511.24|2510.94|932
1725984300000|2024-09-10 16:05:00|2511.69|2511.39|2511.45|2511.15|2512.52|2512.22|2510.89|2510.59|911
1725984600000|2024-09-10 16:10:00|2511.43|2511.13|2513.06|2512.76|2513.63|2513.33|2511.36|2511.06|701
1725984900000|2024-09-10 16:15:00|2513.07|2512.77|2513.7|2513.4|2514.68|2514.36|2513.07|2512.77|747
1725985200000|2024-09-10 16:20:00|2513.8|2513.3|2512.49|2512.19|2514.12|2513.75|2511.75|2511.35|605
1725985500000|2024-09-10 16:25:00|2512.45|2512.15|2513.77|2513.47|2514.4|2514.1|2512.08|2511.78|566
1725985800000|2024-09-10 16:30:00|2513.76|2513.46|2514.04|2513.74|2514.49|2514.1|2513.57|2513.27|585
1725986100000|2024-09-10 16:35:00|2513.94|2513.64|2513.71|2513.41|2514.61|2514.31|2513.33|2513.03|490
1725986400000|2024-09-10 16:40:00|2513.73|2513.43|2514.14|2513.84|2514.35|2514.02|2513.55|2513.25|354
1725986700000|2024-09-10 16:45:00|2514.13|2513.83|2513.89|2513.59|2514.43|2514.13|2513.6|2513.3|438
1725987000000|2024-09-10 16:50:00|2513.87|2513.57|2515.01|2514.71|2515.76|2515.46|2513.54|2513.24|485
1725987300000|2024-09-10 16:55:00|2515.08|2514.78|2514.64|2514.34|2515.18|2514.88|2514.45|2514.15|525
1725987600000|2024-09-10 17:00:00|2514.66|2514.36|2514.76|2514.46|2515.48|2515.18|2514.03|2513.73|674
1725987900000|2024-09-10 17:05:00|2514.85|2514.35|2514.6|2514.3|2515.5|2515.2|2514.26|2513.96|495
1725988200000|2024-09-10 17:10:00|2514.58|2514.28|2514.02|2513.72|2514.74|2514.33|2513.23|2512.87|491
1725988500000|2024-09-10 17:15:00|2514.03|2513.73|2515.33|2515.03|2515.56|2515.26|2514.03|2513.73|478
1725988800000|2024-09-10 17:20:00|2515.34|2515.04|2515.59|2515.29|2515.73|2515.43|2515.09|2514.79|665
1725989100000|2024-09-10 17:25:00|2515.56|2515.26|2514.18|2513.88|2515.9|2515.6|2514.14|2513.84|563
1725989400000|2024-09-10 17:30:00|2514.16|2513.86|2514.12|2513.82|2514.35|2514.04|2513.29|2512.99|505
1725989700000|2024-09-10 17:35:00|2514.13|2513.83|2514|2513.7|2514.7|2514.4|2513.46|2513.16|426
1725990000000|2024-09-10 17:40:00|2513.98|2513.68|2514.25|2513.95|2514.78|2514.39|2513.98|2513.68|319
1725990300000|2024-09-10 17:45:00|2514.27|2513.97|2513.93|2513.63|2514.45|2514.15|2513.61|2513.31|576
1725990600000|2024-09-10 17:50:00|2513.96|2513.66|2514.19|2513.89|2514.48|2514.18|2513.92|2513.62|369
1725990900000|2024-09-10 17:55:00|2514.2|2513.9|2513.41|2513.11|2514.62|2514.26|2513.14|2512.77|504
1725991200000|2024-09-10 18:00:00|2513.37|2513.07|2513.02|2512.72|2513.51|2513.21|2512.33|2512.03|550
1725991500000|2024-09-10 18:05:00|2513.03|2512.73|2512.96|2512.66|2513.31|2513.01|2512.71|2512.37|348
1725991800000|2024-09-10 18:10:00|2513.01|2512.71|2513.98|2513.68|2514.01|2513.7|2512.64|2512.34|434
1725992100000|2024-09-10 18:15:00|2513.99|2513.69|2514.51|2514.21|2514.58|2514.23|2513.99|2513.69|472
1725992400000|2024-09-10 18:20:00|2514.52|2514.22|2514.73|2514.43|2515.09|2514.79|2514.21|2513.91|560
1725992700000|2024-09-10 18:25:00|2514.72|2514.42|2514.51|2514.21|2514.73|2514.43|2514.06|2513.76|441
1725993000000|2024-09-10 18:30:00|2514.56|2514.26|2515.12|2514.82|2515.26|2514.96|2514.37|2513.98|531
1725993300000|2024-09-10 18:35:00|2515.16|2514.86|2515.9|2515.6|2516.02|2515.72|2514.85|2514.55|528
1725993600000|2024-09-10 18:40:00|2515.83|2515.53|2516.42|2516.12|2516.87|2516.57|2515.76|2515.46|385
1725993900000|2024-09-10 18:45:00|2516.4|2516.1|2516.09|2515.79|2516.82|2516.52|2515.86|2515.56|377
1725994200000|2024-09-10 18:50:00|2516.04|2515.74|2516.29|2515.99|2516.51|2516.15|2516|2515.63|324
1725994500000|2024-09-10 18:55:00|2516.28|2515.98|2516.55|2516.25|2516.69|2516.32|2516.07|2515.76|684
1725994800000|2024-09-10 19:00:00|2516.57|2516.27|2516.49|2516.19|2516.58|2516.28|2516.07|2515.77|590
1725995100000|2024-09-10 19:05:00|2516.51|2516.21|2517.12|2516.82|2517.31|2517.01|2516.23|2515.93|685
1725995400000|2024-09-10 19:10:00|2517.11|2516.81|2517.31|2517.01|2517.45|2517.13|2516.97|2516.62|643
1725995700000|2024-09-10 19:15:00|2517.28|2516.98|2514.9|2514.6|2517.35|2517.05|2514.56|2514.26|628
1725996000000|2024-09-10 19:20:00|2514.93|2514.63|2516.13|2515.83|2516.44|2516.14|2514.8|2514.4|401
1725996300000|2024-09-10 19:25:00|2516.12|2515.82|2515.5|2515.2|2516.17|2515.83|2515.15|2514.78|378
1725996600000|2024-09-10 19:30:00|2515.48|2515.18|2515.8|2515.5|2515.88|2515.51|2515.05|2514.75|576
1725996900000|2024-09-10 19:35:00|2515.81|2515.51|2514.77|2514.47|2516.05|2515.75|2514.39|2513.99|474
1725997200000|2024-09-10 19:40:00|2514.83|2514.33|2514.77|2514.47|2515.1|2514.74|2514.55|2514.18|377
1725997500000|2024-09-10 19:45:00|2514.76|2514.46|2515.34|2515.04|2515.53|2515.23|2514.71|2514.41|436
1725997800000|2024-09-10 19:50:00|2515.35|2515.05|2516.59|2516.29|2516.79|2516.49|2515.3|2515|574
1725998100000|2024-09-10 19:55:00|2516.6|2516.3|2517.5|2517.2|2517.7|2517.4|2516.42|2516.12|587
1725998400000|2024-09-10 20:00:00|2517.39|2517.09|2517.57|2517.27|2517.73|2517.4|2516.89|2516.54|445
1725998700000|2024-09-10 20:05:00|2517.59|2517.29|2517.34|2517.04|2517.64|2517.34|2517.2|2516.9|278
1725999000000|2024-09-10 20:10:00|2517.32|2517.02|2516.95|2516.65|2517.66|2517.23|2516.91|2516.49|237
1725999300000|2024-09-10 20:15:00|2517.06|2516.76|2516.76|2516.46|2517.09|2516.79|2516.37|2515.97|337
1725999600000|2024-09-10 20:20:00|2516.74|2516.44|2516.05|2515.75|2516.91|2516.59|2515.98|2515.64|215
1725999900000|2024-09-10 20:25:00|2516.2|2515.9|2516.77|2516.47|2516.9|2516.5|2516.16|2515.83|211
1726000200000|2024-09-10 20:30:00|2516.78|2516.48|2516.53|2516.23|2516.92|2516.48|2516.4|2516.06|228
1726000500000|2024-09-10 20:35:00|2516.61|2516.31|2516.51|2516.21|2516.77|2516.37|2516.27|2515.96|288
1726000800000|2024-09-10 20:40:00|2516.53|2516.23|2516.82|2516.52|2516.99|2516.62|2516.47|2516.09|202
1726001100000|2024-09-10 20:45:00|2516.81|2516.51|2516.85|2516.55|2516.93|2516.58|2516.41|2516.11|238
1726001400000|2024-09-10 20:50:00|2516.87|2516.57|2517|2516.7|2517.22|2516.88|2516.72|2516.4|175
1726001700000|2024-09-10 20:55:00|2517.04|2516.74|2516.93|2516.43|2517.08|2516.74|2516.55|2516.13|278
1726005600000|2024-09-10 22:00:00|2516.88|2516.38|2516.94|2516.44|2517.2|2516.7|2516.7|2516.24|76
1726005900000|2024-09-10 22:05:00|2517.06|2516.56|2516.97|2516.47|2517.38|2516.97|2516.94|2516.44|91
1726006200000|2024-09-10 22:10:00|2516.95|2516.45|2516.98|2516.48|2517.08|2516.58|2516.88|2516.38|85
1726006500000|2024-09-10 22:15:00|2516.94|2516.44|2517.3|2516.8|2517.33|2516.83|2516.79|2516.34|91
1726006800000|2024-09-10 22:20:00|2517.31|2516.81|2517.41|2516.91|2517.43|2516.93|2517.27|2516.77|62
1726007100000|2024-09-10 22:25:00|2517.42|2516.92|2517|2516.5|2517.44|2516.94|2517|2516.5|84
1726007400000|2024-09-10 22:30:00|2517.03|2516.53|2517.03|2516.53|2517.18|2516.68|2516.83|2516.42|109
1726007700000|2024-09-10 22:35:00|2517.01|2516.51|2517.08|2516.58|2517.11|2516.68|2516.74|2516.37|126
1726008000000|2024-09-10 22:40:00|2517.09|2516.59|2516.81|2516.31|2517.09|2516.59|2516.68|2516.18|93
1726008300000|2024-09-10 22:45:00|2516.8|2516.3|2516.86|2516.36|2516.98|2516.48|2516.66|2516.16|121
1726008600000|2024-09-10 22:50:00|2516.87|2516.37|2516.76|2516.26|2516.98|2516.58|2516.74|2516.25|105
1726008900000|2024-09-10 22:55:00|2516.75|2516.25|2516.83|2516.33|2516.88|2516.38|2516.73|2516.23|111
1726009200000|2024-09-10 23:00:00|2516.82|2516.32|2517.36|2517.06|2517.52|2517.12|2516.71|2516.21|354
1726009500000|2024-09-10 23:05:00|2517.45|2516.95|2517.25|2516.75|2517.46|2517.03|2516.98|2516.56|226
1726009800000|2024-09-10 23:10:00|2517.28|2516.78|2517.64|2517.34|2517.82|2517.38|2517.2|2516.78|207
1726010100000|2024-09-10 23:15:00|2517.69|2517.39|2517.86|2517.36|2517.97|2517.5|2517.55|2517.15|112
1726010400000|2024-09-10 23:20:00|2517.85|2517.35|2518.47|2517.97|2518.49|2518.06|2517.68|2517.28|226
1726010700000|2024-09-10 23:25:00|2518.44|2517.94|2517.78|2517.48|2518.55|2518.06|2517.77|2517.41|151
1726011000000|2024-09-10 23:30:00|2517.8|2517.5|2517.95|2517.45|2518.12|2517.66|2517.75|2517.29|147
1726011300000|2024-09-10 23:35:00|2517.9|2517.4|2518.3|2517.8|2518.41|2517.95|2517.67|2517.27|138
1726011600000|2024-09-10 23:40:00|2518.31|2517.81|2517.69|2517.19|2518.53|2518.15|2517.57|2517.19|194
1726011900000|2024-09-10 23:45:00|2517.68|2517.18|2518.1|2517.6|2518.1|2517.7|2516.87|2516.37|332
1726012200000|2024-09-10 23:50:00|2518.09|2517.59|2518.35|2517.85|2518.59|2518.12|2517.9|2517.46|276
1726012500000|2024-09-10 23:55:00|2518.24|2517.94|2519.05|2518.55|2519.16|2518.75|2518.23|2517.82|256
1726012800000|2024-09-11 00:00:00|2519.02|2518.52|2518.93|2518.63|2519.29|2518.85|2518.66|2518.26|521
1726013100000|2024-09-11 00:05:00|2518.91|2518.61|2518.42|2518.12|2519.14|2518.76|2517.83|2517.47|538
1726013400000|2024-09-11 00:10:00|2518.37|2518.07|2518.51|2518.01|2518.57|2518.2|2518.06|2517.62|416
1726013700000|2024-09-11 00:15:00|2518.5|2518|2517.77|2517.27|2518.61|2518.21|2517.5|2517.09|571
1726014000000|2024-09-11 00:20:00|2517.76|2517.26|2518.37|2518.07|2518.45|2518.15|2517.5|2517.08|502
1726014300000|2024-09-11 00:25:00|2518.39|2518.09|2518.59|2518.29|2518.63|2518.33|2517.99|2517.59|399
1726014600000|2024-09-11 00:30:00|2518.68|2518.18|2518.27|2517.97|2518.81|2518.47|2517.93|2517.55|381
1726014900000|2024-09-11 00:35:00|2518.28|2517.98|2518.59|2518.29|2518.69|2518.34|2518.18|2517.78|426
1726015200000|2024-09-11 00:40:00|2518.6|2518.3|2519.25|2518.75|2519.25|2518.92|2518.31|2517.95|447
1726015500000|2024-09-11 00:45:00|2519.24|2518.74|2518.17|2517.67|2519.45|2519.06|2517.9|2517.53|307
1726015800000|2024-09-11 00:50:00|2518.16|2517.66|2517.42|2517.12|2518.16|2517.72|2516.7|2516.29|424
1726016100000|2024-09-11 00:55:00|2517.4|2517.1|2516.89|2516.39|2517.62|2517.27|2516.39|2515.97|437
1726016400000|2024-09-11 01:00:00|2516.87|2516.37|2515.69|2515.39|2516.94|2516.55|2515.52|2515.12|961
1726016700000|2024-09-11 01:05:00|2515.65|2515.35|2516.44|2515.94|2516.46|2516.11|2515.21|2514.8|861
1726017000000|2024-09-11 01:10:00|2516.45|2515.95|2517.53|2517.03|2517.64|2517.21|2516.26|2515.8|795
1726017300000|2024-09-11 01:15:00|2517.43|2517.13|2517.25|2516.95|2517.6|2517.24|2516.9|2516.48|675
1726017600000|2024-09-11 01:20:00|2517.21|2516.91|2517.89|2517.39|2517.91|2517.53|2516.35|2515.92|672
1726017900000|2024-09-11 01:25:00|2517.85|2517.35|2518.15|2517.65|2518.44|2518.07|2517.18|2516.88|655
1726018200000|2024-09-11 01:30:00|2518.04|2517.74|2520.1|2519.8|2520.63|2520.33|2517.65|2517.24|1177
1726018500000|2024-09-11 01:35:00|2520.09|2519.79|2521.02|2520.72|2521.31|2520.96|2518.84|2518.46|1178
1726018800000|2024-09-11 01:40:00|2521.07|2520.77|2520.39|2520.09|2522.05|2521.67|2520.28|2519.97|1215
1726019100000|2024-09-11 01:45:00|2520.42|2520.12|2521.55|2521.25|2522.89|2522.43|2520.09|2519.79|1064
1726019400000|2024-09-11 01:50:00|2521.48|2521.18|2519.69|2519.39|2521.85|2521.55|2519.24|2518.94|1179
1726019700000|2024-09-11 01:55:00|2519.68|2519.38|2518.94|2518.64|2519.78|2519.41|2518.21|2517.8|1095
1726020000000|2024-09-11 02:00:00|2518.82|2518.52|2519.88|2519.38|2520.32|2519.97|2518.45|2518|855
1726020300000|2024-09-11 02:05:00|2519.81|2519.51|2519.46|2518.96|2520.66|2520.29|2519.08|2518.61|859
1726020600000|2024-09-11 02:10:00|2519.43|2518.93|2518.3|2518|2519.57|2519.27|2518.07|2517.66|950
1726020900000|2024-09-11 02:15:00|2518.4|2517.9|2518.68|2518.38|2518.8|2518.42|2517.85|2517.45|609
1726021200000|2024-09-11 02:20:00|2518.71|2518.41|2518.94|2518.64|2519.15|2518.78|2518.02|2517.6|466
1726021500000|2024-09-11 02:25:00|2518.98|2518.68|2519.83|2519.33|2519.87|2519.37|2518.98|2518.63|382
1726021800000|2024-09-11 02:30:00|2519.81|2519.31|2520.08|2519.58|2520.26|2519.86|2519.28|2518.98|793
1726022100000|2024-09-11 02:35:00|2520.07|2519.57|2519.1|2518.6|2520.29|2519.9|2518.87|2518.5|590
1726022400000|2024-09-11 02:40:00|2519.12|2518.62|2519.01|2518.51|2519.15|2518.8|2518.36|2518.01|722
1726022700000|2024-09-11 02:45:00|2518.99|2518.49|2520.03|2519.73|2520.12|2519.76|2518.92|2518.49|822
1726023000000|2024-09-11 02:50:00|2520.04|2519.74|2519.36|2518.86|2520.5|2520.12|2519.05|2518.67|631
1726023300000|2024-09-11 02:55:00|2519.42|2518.92|2519|2518.7|2519.42|2519.02|2518.8|2518.38|701
1726023600000|2024-09-11 03:00:00|2518.98|2518.68|2517.87|2517.57|2519.4|2519.01|2517.12|2516.82|695
1726023900000|2024-09-11 03:05:00|2517.85|2517.55|2517.83|2517.53|2518.66|2518.35|2517.02|2516.71|947
1726024200000|2024-09-11 03:10:00|2517.82|2517.52|2518.98|2518.68|2519.01|2518.68|2517.82|2517.43|673
1726024500000|2024-09-11 03:15:00|2518.97|2518.67|2518.87|2518.37|2519.1|2518.74|2518.14|2517.84|585
1726024800000|2024-09-11 03:20:00|2518.86|2518.36|2518.21|2517.91|2518.87|2518.37|2518|2517.63|526
1726025100000|2024-09-11 03:25:00|2518.34|2517.84|2519.06|2518.76|2519.48|2519.09|2518.28|2517.84|527
1726025400000|2024-09-11 03:30:00|2519.04|2518.74|2519.76|2519.26|2520.25|2519.9|2518.93|2518.58|605
1726025700000|2024-09-11 03:35:00|2519.77|2519.27|2519.74|2519.24|2520.09|2519.69|2519.27|2518.86|426
1726026000000|2024-09-11 03:40:00|2519.68|2519.38|2519.38|2519.08|2520.2|2519.8|2519.37|2519.07|360
1726026300000|2024-09-11 03:45:00|2519.45|2519.15|2519.76|2519.26|2520.12|2519.73|2518.92|2518.5|552
1726026600000|2024-09-11 03:50:00|2519.79|2519.29|2519.73|2519.43|2520.01|2519.61|2519.33|2518.98|410
1726026900000|2024-09-11 03:55:00|2519.72|2519.42|2519.68|2519.38|2519.98|2519.57|2519.48|2519.06|439
1726027200000|2024-09-11 04:00:00|2519.78|2519.28|2520.19|2519.69|2520.39|2519.99|2519.72|2519.26|315
1726027500000|2024-09-11 04:05:00|2520.18|2519.68|2519.7|2519.2|2520.2|2519.8|2519.59|2519.2|428
1726027800000|2024-09-11 04:10:00|2519.68|2519.18|2519.37|2518.87|2520.2|2519.74|2519.23|2518.87|332
1726028100000|2024-09-11 04:15:00|2519.23|2518.93|2519.97|2519.47|2520.48|2520.07|2519.22|2518.82|380
1726028400000|2024-09-11 04:20:00|2519.98|2519.48|2519.62|2519.32|2520.44|2520.08|2519.38|2519.06|823
1726028700000|2024-09-11 04:25:00|2519.59|2519.29|2519.65|2519.15|2519.76|2519.38|2518.82|2518.44|351
1726029000000|2024-09-11 04:30:00|2519.6|2519.1|2519.56|2519.26|2520.13|2519.74|2519.24|2518.88|477
1726029300000|2024-09-11 04:35:00|2519.58|2519.28|2519.77|2519.27|2520.07|2519.71|2519.17|2518.87|498
1726029600000|2024-09-11 04:40:00|2519.78|2519.28|2519.77|2519.27|2519.96|2519.62|2519.56|2519.16|285
1726029900000|2024-09-11 04:45:00|2519.79|2519.29|2519.84|2519.34|2520.07|2519.67|2519.55|2519.21|353
1726030200000|2024-09-11 04:50:00|2519.85|2519.35|2519.94|2519.44|2520.37|2519.97|2519.68|2519.3|344
1726030500000|2024-09-11 04:55:00|2519.93|2519.43|2519.92|2519.42|2520.14|2519.72|2519.55|2519.24|291
1726030800000|2024-09-11 05:00:00|2519.8|2519.5|2520.33|2519.83|2520.44|2520.04|2519.56|2519.19|375
1726031100000|2024-09-11 05:05:00|2520.29|2520.03|2520.92|2520.62|2521.48|2521.09|2520.29|2519.92|520
1726031400000|2024-09-11 05:10:00|2521.02|2520.52|2521.04|2520.54|2521.31|2520.93|2520.74|2520.37|460
1726031700000|2024-09-11 05:15:00|2520.93|2520.63|2522|2521.7|2522.1|2521.71|2520.93|2520.56|597
1726032000000|2024-09-11 05:20:00|2521.98|2521.68|2522.69|2522.19|2522.75|2522.31|2521.68|2521.28|562
1726032300000|2024-09-11 05:25:00|2522.65|2522.35|2521.57|2521.07|2522.75|2522.39|2521.33|2520.97|800
1726032600000|2024-09-11 05:30:00|2521.49|2521.19|2521.44|2520.94|2522.53|2522.23|2520.88|2520.58|1067
1726032900000|2024-09-11 05:35:00|2521.41|2521.11|2520.92|2520.62|2521.83|2521.44|2520.68|2520.33|1060
1726033200000|2024-09-11 05:40:00|2520.96|2520.66|2520.25|2519.75|2521.09|2520.67|2519.99|2519.64|1033
1726033500000|2024-09-11 05:45:00|2520.09|2519.79|2521.31|2521.01|2521.44|2521.07|2520.04|2519.74|1087
1726033800000|2024-09-11 05:50:00|2521.32|2521.02|2521.31|2520.81|2521.55|2521.15|2520.67|2520.37|831
1726034100000|2024-09-11 05:55:00|2521.39|2520.89|2521.51|2521.21|2521.89|2521.5|2520.97|2520.67|760
1726034400000|2024-09-11 06:00:00|2521.52|2521.22|2522.27|2521.97|2523.91|2523.61|2521.12|2520.79|1053
1726034700000|2024-09-11 06:05:00|2522.32|2522.02|2523.28|2522.98|2524|2523.6|2522.29|2521.89|1002
1726035000000|2024-09-11 06:10:00|2523.5|2523.2|2525.2|2524.9|2526.44|2526.09|2523.41|2523.01|1362
1726035300000|2024-09-11 06:15:00|2525.08|2524.78|2525.03|2524.73|2525.62|2525.29|2523.68|2523.38|1063
1726035600000|2024-09-11 06:20:00|2525.05|2524.75|2525.05|2524.75|2525.58|2525.23|2524.75|2524.45|945
1726035900000|2024-09-11 06:25:00|2525.02|2524.72|2525.11|2524.81|2525.82|2525.48|2524.85|2524.49|886
1726036200000|2024-09-11 06:30:00|2525.08|2524.78|2525.62|2525.32|2526.33|2525.95|2524.53|2524.13|885
1726036500000|2024-09-11 06:35:00|2525.61|2525.31|2527.72|2527.22|2527.72|2527.4|2525.31|2524.93|1100
1726036800000|2024-09-11 06:40:00|2527.74|2527.24|2525.42|2525.12|2529.29|2528.99|2525.17|2524.82|1151
1726037100000|2024-09-11 06:45:00|2525.35|2525.05|2526.49|2526.19|2526.85|2526.52|2525.34|2524.91|762
1726037400000|2024-09-11 06:50:00|2526.55|2526.25|2526.13|2525.83|2527.27|2526.81|2526.04|2525.61|855
1726037700000|2024-09-11 06:55:00|2526.12|2525.82|2526.79|2526.49|2526.85|2526.5|2525.6|2525.28|932
1726038000000|2024-09-11 07:00:00|2526.8|2526.5|2526.52|2526.02|2527.39|2527.03|2526.43|2526.02|834
1726038300000|2024-09-11 07:05:00|2526.5|2526|2525.47|2524.97|2526.52|2526.14|2524.75|2524.32|794
1726038600000|2024-09-11 07:10:00|2525.37|2525.07|2525.59|2525.29|2526.26|2525.87|2525.12|2524.74|628
1726038900000|2024-09-11 07:15:00|2525.66|2525.16|2526.33|2526.03|2526.41|2526.06|2525.51|2525.12|488
1726039200000|2024-09-11 07:20:00|2526.31|2526.01|2527.18|2526.88|2527.42|2527.06|2525.83|2525.49|601
1726039500000|2024-09-11 07:25:00|2527.16|2526.86|2527.97|2527.67|2528.1|2527.72|2526.91|2526.6|816
1726039800000|2024-09-11 07:30:00|2527.85|2527.55|2526.01|2525.51|2527.87|2527.57|2525.87|2525.5|811
1726040100000|2024-09-11 07:35:00|2526|2525.5|2525.01|2524.51|2526.51|2526.14|2524.82|2524.41|708
1726040400000|2024-09-11 07:40:00|2524.99|2524.49|2523.75|2523.45|2525.11|2524.71|2523.71|2523.3|626
1726040700000|2024-09-11 07:45:00|2523.72|2523.42|2523.41|2523.11|2524.27|2523.97|2522.87|2522.57|772
1726041000000|2024-09-11 07:50:00|2523.38|2523.08|2522.47|2522.17|2523.73|2523.42|2522.45|2522.07|709
1726041300000|2024-09-11 07:55:00|2522.45|2522.15|2521.71|2521.41|2522.49|2522.15|2520.98|2520.63|755
1726041600000|2024-09-11 08:00:00|2521.66|2521.36|2523.23|2522.93|2523.42|2523.12|2520.95|2520.56|1103
1726041900000|2024-09-11 08:05:00|2523.2|2522.9|2523.73|2523.43|2524.58|2524.28|2522.93|2522.56|1028
1726042200000|2024-09-11 08:10:00|2523.74|2523.44|2523.43|2523.13|2523.87|2523.47|2522.81|2522.39|850
1726042500000|2024-09-11 08:15:00|2523.41|2523.11|2523.82|2523.32|2524.11|2523.77|2523.26|2522.84|623
1726042800000|2024-09-11 08:20:00|2523.83|2523.33|2523.1|2522.8|2524.25|2523.85|2523.07|2522.67|565
1726043100000|2024-09-11 08:25:00|2523.11|2522.81|2523.9|2523.4|2524.56|2524.25|2522.78|2522.43|618
1726043400000|2024-09-11 08:30:00|2523.76|2523.46|2523.06|2522.56|2523.9|2523.51|2522.85|2522.44|400
1726043700000|2024-09-11 08:35:00|2523.07|2522.57|2523.99|2523.49|2524.2|2523.85|2522.31|2521.93|517
1726044000000|2024-09-11 08:40:00|2524|2523.5|2526.46|2526.16|2527.09|2526.79|2523.23|2522.85|791
1726044300000|2024-09-11 08:45:00|2526.43|2526.13|2525.62|2525.12|2527.55|2527.15|2524.99|2524.64|865
1726044600000|2024-09-11 08:50:00|2525.45|2525.15|2524.49|2524.19|2525.61|2525.21|2524.07|2523.7|613
1726044900000|2024-09-11 08:55:00|2524.52|2524.22|2524.58|2524.08|2524.7|2524.32|2523.95|2523.58|605
1726045200000|2024-09-11 09:00:00|2524.6|2524.1|2524.34|2523.84|2525|2524.63|2524.08|2523.68|529
1726045500000|2024-09-11 09:05:00|2524.33|2523.83|2524.76|2524.26|2524.81|2524.41|2522.96|2522.62|543
1726045800000|2024-09-11 09:10:00|2524.75|2524.25|2524.16|2523.86|2524.78|2524.4|2524|2523.62|421
1726046100000|2024-09-11 09:15:00|2524.1|2523.8|2524.53|2524.03|2524.65|2524.32|2523.55|2523.14|414
1726046400000|2024-09-11 09:20:00|2524.52|2524.02|2523.87|2523.37|2524.52|2524.1|2523.42|2523.03|506
1726046700000|2024-09-11 09:25:00|2523.54|2523.24|2522.64|2522.34|2524.2|2523.8|2522.32|2521.96|547
1726047000000|2024-09-11 09:30:00|2522.63|2522.33|2524.28|2523.98|2524.42|2524.03|2522.24|2521.87|764
1726047300000|2024-09-11 09:35:00|2524.29|2523.99|2523.91|2523.61|2524.68|2524.27|2523.9|2523.53|555
1726047600000|2024-09-11 09:40:00|2523.92|2523.62|2524.37|2523.87|2524.52|2524.14|2523.76|2523.38|527
1726047900000|2024-09-11 09:45:00|2524.36|2523.86|2523.8|2523.5|2524.51|2524.14|2523.78|2523.35|481
1726048200000|2024-09-11 09:50:00|2523.79|2523.49|2523.79|2523.49|2523.9|2523.52|2523.01|2522.61|522
1726048500000|2024-09-11 09:55:00|2523.8|2523.5|2523.48|2523.18|2524.09|2523.76|2523.43|2523.13|569
1726048800000|2024-09-11 10:00:00|2523.46|2523.16|2521.71|2521.41|2523.62|2523.22|2521.71|2521.32|676
1726049100000|2024-09-11 10:05:00|2521.82|2521.32|2522.05|2521.55|2522.44|2522.04|2521.04|2520.69|817
1726049400000|2024-09-11 10:10:00|2521.9|2521.6|2521.28|2520.98|2522.4|2522.06|2521.23|2520.87|658
1726049700000|2024-09-11 10:15:00|2521.32|2521.02|2520.82|2520.32|2521.83|2521.53|2520.43|2520.03|760
1726050000000|2024-09-11 10:20:00|2520.66|2520.36|2520.69|2520.19|2521.7|2521.35|2520.38|2520|681
1726050300000|2024-09-11 10:25:00|2520.57|2520.27|2521|2520.7|2521.35|2520.95|2520.01|2519.63|674
1726050600000|2024-09-11 10:30:00|2520.99|2520.69|2521.9|2521.6|2521.98|2521.68|2520.23|2519.83|628
1726050900000|2024-09-11 10:35:00|2521.97|2521.47|2522.34|2522.04|2522.62|2522.25|2521.59|2521.29|564
1726051200000|2024-09-11 10:40:00|2522.35|2522.05|2521.45|2521.15|2522.8|2522.47|2521.33|2520.88|458
1726051500000|2024-09-11 10:45:00|2521.4|2521.1|2521.84|2521.54|2522.59|2522.22|2520.86|2520.52|583
1726051800000|2024-09-11 10:50:00|2521.83|2521.53|2521.44|2521.14|2522.51|2522.11|2521.14|2520.74|779
1726052100000|2024-09-11 10:55:00|2521.42|2521.12|2522.01|2521.71|2522.84|2522.54|2521.42|2521.07|644
1726052400000|2024-09-11 11:00:00|2521.99|2521.69|2522.18|2521.88|2523.01|2522.62|2521.56|2521.26|616
1726052700000|2024-09-11 11:05:00|2522.19|2521.89|2522.59|2522.09|2522.85|2522.44|2521.86|2521.56|554
1726053000000|2024-09-11 11:10:00|2522.58|2522.08|2522.68|2522.18|2522.68|2522.29|2521.55|2521.25|676
1726053300000|2024-09-11 11:15:00|2522.69|2522.19|2522.35|2521.85|2523.41|2523.08|2521.94|2521.61|648
1726053600000|2024-09-11 11:20:00|2522.33|2521.83|2521.67|2521.37|2522.42|2522.04|2521.5|2521.1|509
1726053900000|2024-09-11 11:25:00|2521.74|2521.44|2521.83|2521.33|2522.4|2522|2521.39|2521.02|694
1726054200000|2024-09-11 11:30:00|2521.86|2521.36|2523.06|2522.76|2523.27|2522.88|2521.07|2520.69|858
1726054500000|2024-09-11 11:35:00|2522.94|2522.64|2521.92|2521.42|2523.71|2523.33|2520.94|2520.6|692
1726054800000|2024-09-11 11:40:00|2521.93|2521.43|2522.82|2522.52|2523.1|2522.73|2521.56|2521.22|721
1726055100000|2024-09-11 11:45:00|2522.84|2522.54|2523.54|2523.24|2523.64|2523.24|2522.59|2522.25|670
1726055400000|2024-09-11 11:50:00|2523.53|2523.23|2523.29|2522.79|2524.52|2524.12|2522.85|2522.49|698
1726055700000|2024-09-11 11:55:00|2523.33|2522.83|2522.55|2522.05|2523.39|2523.09|2522.12|2521.81|632
1726056000000|2024-09-11 12:00:00|2522.41|2522.11|2521.53|2521.23|2522.44|2522.11|2521.34|2521.04|715
1726056300000|2024-09-11 12:05:00|2521.54|2521.24|2520.12|2519.82|2521.61|2521.28|2519.79|2519.42|767
1726056600000|2024-09-11 12:10:00|2520.07|2519.77|2519.45|2519.15|2520.39|2520.04|2518.88|2518.58|906
1726056900000|2024-09-11 12:15:00|2519.48|2519.18|2518.47|2518.17|2520.04|2519.67|2518.35|2517.96|931
1726057200000|2024-09-11 12:20:00|2518.46|2518.16|2518.22|2517.92|2519.86|2519.47|2517.1|2516.72|1173
1726057500000|2024-09-11 12:25:00|2518.16|2517.86|2522.33|2517.33|2522.33|2519.59|2517.74|2517.33|1107
1726057800000|2024-09-11 12:30:00|2514.86|2509.86|2511.58|2511.28|2525.89|2522.68|2511.24|2509.12|2130
1726058100000|2024-09-11 12:35:00|2511.54|2511.24|2507.88|2507.58|2512.79|2512.49|2504.96|2504.66|2139
1726058400000|2024-09-11 12:40:00|2507.97|2507.67|2504.71|2504.41|2508.94|2508.64|2504.29|2503.9|1910
1726058700000|2024-09-11 12:45:00|2504.73|2504.43|2507.63|2507.13|2509.32|2508.82|2502.49|2502.02|1870
1726059000000|2024-09-11 12:50:00|2507.62|2507.12|2506.2|2505.9|2507.62|2507.12|2504.38|2504.08|1782
1726059300000|2024-09-11 12:55:00|2506.3|2506|2508.38|2508.08|2510.84|2510.54|2504.4|2504.06|1845
1726059600000|2024-09-11 13:00:00|2508.37|2508.07|2510.61|2510.11|2511.19|2510.89|2507.38|2507.08|1848
1726059900000|2024-09-11 13:05:00|2510.51|2510.21|2506.73|2506.43|2512.1|2511.77|2505.28|2504.98|1810
1726060200000|2024-09-11 13:10:00|2506.81|2506.51|2509.01|2508.51|2509.3|2509|2506.62|2506.32|1689
1726060500000|2024-09-11 13:15:00|2508.94|2508.44|2512.05|2511.75|2512.3|2511.97|2507.31|2507.01|1638
1726060800000|2024-09-11 13:20:00|2511.99|2511.69|2512.4|2512.1|2513.16|2512.78|2511.08|2510.58|1575
1726061100000|2024-09-11 13:25:00|2512.37|2512.07|2507.89|2507.59|2512.75|2512.44|2507.6|2507.28|1619
1726061400000|2024-09-11 13:30:00|2507.87|2507.57|2506.21|2505.71|2507.87|2507.57|2503.4|2503.1|1864
1726061700000|2024-09-11 13:35:00|2506.22|2505.72|2505.53|2505.23|2507.96|2507.66|2505.16|2504.8|1787
1726062000000|2024-09-11 13:40:00|2505.5|2505.2|2507.37|2506.87|2508.28|2507.89|2504.92|2504.62|1641
1726062300000|2024-09-11 13:45:00|2507.34|2507.04|2507.59|2507.29|2509.82|2509.41|2506.8|2506.42|1560
1726062600000|2024-09-11 13:50:00|2507.6|2507.3|2509.47|2509.17|2510.31|2510.01|2506.45|2506.15|1627
1726062900000|2024-09-11 13:55:00|2509.43|2509.13|2509.89|2509.59|2511|2510.64|2508.15|2507.85|1759
1726063200000|2024-09-11 14:00:00|2509.88|2509.58|2505.4|2505.1|2510.24|2509.89|2504.58|2504.28|1927
1726063500000|2024-09-11 14:05:00|2505.41|2505.11|2505.17|2504.67|2506.94|2506.64|2501.24|2500.94|1843
1726063800000|2024-09-11 14:10:00|2505.39|2505.09|2504.59|2504.29|2505.62|2505.25|2504.04|2503.67|1800
1726064100000|2024-09-11 14:15:00|2504.6|2504.3|2507.59|2507.29|2508.62|2508.32|2504.17|2503.87|1825
1726064400000|2024-09-11 14:20:00|2507.55|2507.25|2507.58|2507.28|2507.81|2507.5|2505.4|2505.05|1740
1726064700000|2024-09-11 14:25:00|2507.55|2507.25|2506.95|2506.65|2508.66|2508.34|2506.12|2505.75|1632
1726065000000|2024-09-11 14:30:00|2507.11|2506.81|2506.49|2505.99|2508.28|2507.84|2503.97|2503.67|1774
1726065300000|2024-09-11 14:35:00|2506.52|2506.02|2506.28|2505.98|2506.8|2506.5|2504.77|2504.38|1491
1726065600000|2024-09-11 14:40:00|2506.33|2505.83|2506.83|2506.33|2508.92|2508.54|2505.6|2505.3|1427
1726065900000|2024-09-11 14:45:00|2506.85|2506.35|2507.27|2506.77|2507.45|2507.12|2505.07|2504.73|1320
1726066200000|2024-09-11 14:50:00|2507.28|2506.78|2510.05|2509.75|2510.23|2509.91|2507.24|2506.78|1577
1726066500000|2024-09-11 14:55:00|2510.03|2509.73|2509.66|2509.36|2510.66|2510.34|2509.38|2509.02|1386
1726066800000|2024-09-11 15:00:00|2509.69|2509.39|2509.79|2509.49|2510.58|2510.28|2508.96|2508.66|1289
1726067100000|2024-09-11 15:05:00|2509.78|2509.48|2512.27|2511.97|2513.01|2512.67|2509.3|2508.98|1545
1726067400000|2024-09-11 15:10:00|2512.37|2512.07|2514|2513.5|2514.46|2514.16|2511.32|2511.02|1407
1726067700000|2024-09-11 15:15:00|2513.86|2513.56|2513.49|2513.19|2515.08|2514.73|2513.36|2513.01|1325
1726068000000|2024-09-11 15:20:00|2513.43|2513.13|2512.01|2511.71|2514.01|2513.68|2511.9|2511.51|1333
1726068300000|2024-09-11 15:25:00|2512|2511.7|2513.13|2512.83|2513.67|2513.37|2511.46|2511.13|1135
1726068600000|2024-09-11 15:30:00|2513.07|2512.77|2513.54|2513.24|2514.28|2513.93|2512.75|2512.38|994
1726068900000|2024-09-11 15:35:00|2513.52|2513.22|2514.62|2514.12|2515.2|2514.81|2513.39|2512.98|1123
1726069200000|2024-09-11 15:40:00|2514.41|2514.11|2512.31|2512.01|2514.41|2514.11|2512.02|2511.66|1109
1726069500000|2024-09-11 15:45:00|2512.32|2512.02|2513.79|2513.49|2513.88|2513.53|2511.83|2511.48|937
1726069800000|2024-09-11 15:50:00|2513.77|2513.47|2513.84|2513.54|2514.56|2514.17|2513.48|2513.16|955
1726070100000|2024-09-11 15:55:00|2513.83|2513.53|2514.95|2514.65|2515.24|2514.81|2513.78|2513.42|1008
1726070400000|2024-09-11 16:00:00|2514.99|2514.69|2515.16|2514.86|2515.49|2515.19|2513.99|2513.69|1005
1726070700000|2024-09-11 16:05:00|2515.17|2514.87|2516.33|2515.83|2516.4|2516.1|2514.51|2514.13|1049
1726071000000|2024-09-11 16:10:00|2516.26|2515.96|2515.82|2515.52|2516.71|2516.35|2515.32|2515|930
1726071300000|2024-09-11 16:15:00|2515.83|2515.53|2515.2|2514.9|2516.12|2515.8|2513.96|2513.58|936
1726071600000|2024-09-11 16:20:00|2515.21|2514.91|2515.63|2515.33|2515.86|2515.56|2514.58|2514.18|970
1726071900000|2024-09-11 16:25:00|2515.61|2515.31|2516.13|2515.83|2516.34|2516.01|2514.79|2514.49|876
1726072200000|2024-09-11 16:30:00|2516.12|2515.82|2516.58|2516.28|2516.81|2516.44|2515|2514.61|833
1726072500000|2024-09-11 16:35:00|2516.56|2516.26|2516.9|2516.6|2517.36|2517.06|2516.38|2516.07|912
1726072800000|2024-09-11 16:40:00|2516.92|2516.62|2519.14|2518.64|2519.43|2519.13|2516.73|2516.35|982
1726073100000|2024-09-11 16:45:00|2519.18|2518.88|2517.75|2517.25|2520.4|2520.03|2517.55|2517.16|967
1726073400000|2024-09-11 16:50:00|2517.72|2517.22|2517.3|2517|2517.99|2517.65|2517.06|2516.72|729
1726073700000|2024-09-11 16:55:00|2517.29|2516.99|2515.54|2515.24|2517.64|2517.27|2515.31|2514.91|856
1726074000000|2024-09-11 17:00:00|2515.41|2515.11|2515.97|2515.67|2516.29|2515.96|2514.65|2514.34|1191
1726074300000|2024-09-11 17:05:00|2516.02|2515.72|2516.48|2516.18|2516.96|2516.57|2515.68|2515.35|898
1726074600000|2024-09-11 17:10:00|2516.47|2516.17|2515.71|2515.41|2517.15|2516.8|2515.62|2515.22|867
1726074900000|2024-09-11 17:15:00|2515.73|2515.43|2514.65|2514.35|2515.94|2515.55|2514.29|2513.88|976
1726075200000|2024-09-11 17:20:00|2514.72|2514.42|2513.6|2513.1|2515.08|2514.73|2513.47|2513.05|952
1726075500000|2024-09-11 17:25:00|2513.55|2513.25|2514.21|2513.91|2514.38|2514.03|2512.89|2512.51|952
1726075800000|2024-09-11 17:30:00|2514.25|2513.95|2514.68|2514.38|2515.72|2515.36|2513.49|2513.1|687
1726076100000|2024-09-11 17:35:00|2514.72|2514.22|2512.84|2512.34|2514.73|2514.36|2512.64|2512.21|663
1726076400000|2024-09-11 17:40:00|2512.8|2512.3|2513.48|2512.98|2513.79|2513.45|2512.63|2512.28|682
1726076700000|2024-09-11 17:45:00|2513.46|2513.16|2514.24|2513.94|2514.98|2514.62|2513.23|2512.88|867
1726077000000|2024-09-11 17:50:00|2514.23|2513.93|2513.99|2513.69|2515.23|2514.93|2513.89|2513.49|855
1726077300000|2024-09-11 17:55:00|2514.1|2513.6|2514.77|2514.47|2514.99|2514.63|2513.82|2513.41|683
1726077600000|2024-09-11 18:00:00|2514.8|2514.5|2515.05|2514.75|2515.69|2515.38|2514.46|2514.05|791
1726077900000|2024-09-11 18:05:00|2515.04|2514.74|2515.76|2515.46|2516.47|2516.17|2514.9|2514.54|604
1726078200000|2024-09-11 18:10:00|2515.75|2515.45|2516.11|2515.81|2516.56|2516.26|2515.67|2515.25|675
1726078500000|2024-09-11 18:15:00|2516.09|2515.79|2514.69|2514.39|2516.27|2515.9|2514.61|2514.27|844
1726078800000|2024-09-11 18:20:00|2514.67|2514.37|2513.1|2512.8|2514.68|2514.38|2512.97|2512.66|703
1726079100000|2024-09-11 18:25:00|2513.14|2512.84|2512.82|2512.52|2513.56|2513.18|2512.42|2512.06|1047
1726079400000|2024-09-11 18:30:00|2512.85|2512.55|2512.71|2512.41|2512.96|2512.66|2511.92|2511.53|814
1726079700000|2024-09-11 18:35:00|2512.61|2512.31|2512.7|2512.4|2512.71|2512.41|2511.73|2511.43|449
1726080000000|2024-09-11 18:40:00|2512.71|2512.41|2513.14|2512.64|2513.58|2513.21|2512.5|2512.16|639
1726080300000|2024-09-11 18:45:00|2513.15|2512.65|2512.79|2512.49|2513.26|2512.86|2512.04|2511.66|662
1726080600000|2024-09-11 18:50:00|2512.81|2512.51|2512.3|2512|2512.86|2512.51|2511.84|2511.46|713
1726080900000|2024-09-11 18:55:00|2512.31|2512.01|2511.77|2511.47|2512.49|2512.1|2511.47|2511.17|674
1726081200000|2024-09-11 19:00:00|2511.75|2511.45|2510.67|2510.37|2511.78|2511.48|2510.13|2509.83|722
1726081500000|2024-09-11 19:05:00|2510.72|2510.42|2510.7|2510.4|2510.9|2510.54|2510.01|2509.66|654
1726081800000|2024-09-11 19:10:00|2510.78|2510.48|2511.56|2511.06|2512|2511.59|2510.78|2510.38|575
1726082100000|2024-09-11 19:15:00|2511.57|2511.07|2511.82|2511.52|2512.37|2511.98|2511.34|2510.94|672
1726082400000|2024-09-11 19:20:00|2511.86|2511.56|2511.5|2511.2|2511.9|2511.6|2510.54|2510.17|532
1726082700000|2024-09-11 19:25:00|2511.47|2511.17|2512.1|2511.8|2512.45|2512.15|2511.47|2511.13|513
1726083000000|2024-09-11 19:30:00|2512.11|2511.81|2511.39|2511.09|2512.13|2511.83|2511.15|2510.85|554
1726083300000|2024-09-11 19:35:00|2511.4|2511.1|2510.79|2510.49|2511.55|2511.22|2510.48|2510.11|570
1726083600000|2024-09-11 19:40:00|2510.81|2510.51|2510.55|2510.25|2510.87|2510.52|2510.15|2509.76|692
1726083900000|2024-09-11 19:45:00|2510.57|2510.27|2511.42|2511.12|2511.54|2511.18|2510.48|2510.14|573
1726084200000|2024-09-11 19:50:00|2511.51|2511.21|2512.1|2511.8|2512.25|2511.95|2511.25|2510.87|539
1726084500000|2024-09-11 19:55:00|2512.06|2511.76|2513.13|2512.83|2513.52|2513.13|2512.06|2511.72|738
1726084800000|2024-09-11 20:00:00|2513.16|2512.86|2512.78|2512.48|2513.23|2512.93|2512.52|2512.16|405
1726085100000|2024-09-11 20:05:00|2512.76|2512.46|2513.06|2512.76|2513.18|2512.88|2512.75|2512.36|296
1726085400000|2024-09-11 20:10:00|2513.07|2512.77|2512.87|2512.57|2513.43|2513.13|2512.74|2512.44|334
1726085700000|2024-09-11 20:15:00|2512.88|2512.58|2513.4|2513.1|2513.44|2513.14|2512.65|2512.31|303
1726086000000|2024-09-11 20:20:00|2513.41|2513.11|2513.45|2512.95|2513.45|2513.13|2512.76|2512.34|290
1726086300000|2024-09-11 20:25:00|2513.46|2512.96|2513.56|2513.26|2514.13|2513.77|2513.29|2512.96|283
1726086600000|2024-09-11 20:30:00|2513.57|2513.27|2513.02|2512.72|2513.86|2513.54|2512.98|2512.68|252
1726086900000|2024-09-11 20:35:00|2512.97|2512.67|2513.62|2513.32|2513.88|2513.57|2512.89|2512.49|305
1726087200000|2024-09-11 20:40:00|2513.61|2513.31|2513.09|2512.79|2513.76|2513.4|2513.03|2512.66|306
1726087500000|2024-09-11 20:45:00|2513.06|2512.76|2512.71|2512.41|2513.27|2512.91|2512.58|2512.23|250
1726087800000|2024-09-11 20:50:00|2512.7|2512.4|2512.63|2512.33|2513.07|2512.66|2512.4|2512.1|269
1726088100000|2024-09-11 20:55:00|2512.61|2512.31|2512.1|2511.6|2512.65|2512.31|2511.5|2511.11|234
1726092000000|2024-09-11 22:00:00|2515.12|2511.1|2513.45|2512.95|2515.15|2513.18|2512.57|2511.1|70
1726092300000|2024-09-11 22:05:00|2513.5|2513|2513.65|2513.15|2513.83|2513.33|2513.43|2512.93|57
1726092600000|2024-09-11 22:10:00|2513.7|2513.2|2513.7|2513.2|2513.95|2513.45|2513.18|2512.68|53
1726092900000|2024-09-11 22:15:00|2513.65|2513.15|2513.71|2513.21|2513.8|2513.45|2513.38|2512.98|33
1726093200000|2024-09-11 22:20:00|2513.66|2513.36|2513.93|2513.43|2513.93|2513.43|2513.65|2513.17|30
1726093500000|2024-09-11 22:25:00|2513.99|2513.49|2513.88|2513.38|2514.11|2513.7|2513.83|2513.33|40
1726093800000|2024-09-11 22:30:00|2513.78|2513.28|2513.94|2513.64|2514.11|2513.73|2513.71|2513.28|42
1726094100000|2024-09-11 22:35:00|2513.99|2513.69|2514.06|2513.56|2514.18|2513.82|2513.93|2513.49|32
1726094400000|2024-09-11 22:40:00|2513.91|2513.61|2513.69|2513.39|2514.08|2513.71|2513.55|2513.15|50
1726094700000|2024-09-11 22:45:00|2513.78|2513.28|2513.33|2513.03|2513.93|2513.47|2513|2512.66|46
1726095000000|2024-09-11 22:50:00|2513.41|2512.91|2513.23|2512.93|2513.41|2513.01|2513.1|2512.77|23
1726095300000|2024-09-11 22:55:00|2513.22|2512.92|2513.18|2512.68|2513.39|2513|2513.01|2512.58|26
1726095600000|2024-09-11 23:00:00|2513.17|2512.67|2512.89|2512.39|2513.2|2512.77|2512.74|2512.39|42
1726095900000|2024-09-11 23:05:00|2512.9|2512.4|2512.87|2512.57|2513.4|2513.01|2512.85|2512.4|71
1726096200000|2024-09-11 23:10:00|2512.86|2512.56|2512.39|2511.89|2512.98|2512.62|2512.39|2511.89|74
1726096500000|2024-09-11 23:15:00|2512.34|2512.04|2512.82|2512.32|2512.82|2512.42|2512.31|2511.89|66
1726096800000|2024-09-11 23:20:00|2512.71|2512.41|2512.65|2512.15|2512.83|2512.44|2512.63|2512.15|34
1726097100000|2024-09-11 23:25:00|2512.61|2512.11|2512.58|2512.28|2512.78|2512.39|2512.45|2512.03|81
1726097400000|2024-09-11 23:30:00|2512.66|2512.36|2512.88|2512.58|2513.22|2512.82|2512.63|2512.21|95
1726097700000|2024-09-11 23:35:00|2512.98|2512.48|2512.84|2512.34|2513.01|2512.58|2512.8|2512.32|74
1726098000000|2024-09-11 23:40:00|2512.85|2512.35|2512.59|2512.09|2512.94|2512.44|2512.35|2511.98|99
1726098300000|2024-09-11 23:45:00|2512.54|2512.04|2512.2|2511.7|2512.65|2512.18|2512.16|2511.66|141
1726098600000|2024-09-11 23:50:00|2512.18|2511.68|2512.3|2512|2513.28|2512.87|2512.18|2511.68|285
1726098900000|2024-09-11 23:55:00|2512.4|2511.9|2512.26|2511.76|2512.96|2512.49|2512.12|2511.72|355
1726099200000|2024-09-12 00:00:00|2512.18|2511.88|2512.04|2511.54|2512.26|2511.88|2511.75|2511.31|627
1726099500000|2024-09-12 00:05:00|2512.03|2511.53|2512.36|2512.06|2512.66|2512.26|2511.85|2511.46|447
1726099800000|2024-09-12 00:10:00|2512.37|2512.07|2512.24|2511.74|2512.66|2512.27|2512.14|2511.74|284
1726100100000|2024-09-12 00:15:00|2512.28|2511.78|2511.81|2511.31|2512.53|2512.13|2511.67|2511.27|346
1726100400000|2024-09-12 00:20:00|2511.79|2511.29|2511.89|2511.39|2511.98|2511.58|2511.46|2511.12|280
1726100700000|2024-09-12 00:25:00|2511.88|2511.38|2511.49|2511.19|2511.98|2511.6|2511.29|2510.93|251
1726101000000|2024-09-12 00:30:00|2511.53|2511.03|2511.74|2511.24|2512.12|2511.73|2511.41|2511.01|441
1726101300000|2024-09-12 00:35:00|2511.73|2511.23|2512.04|2511.54|2512.3|2511.9|2511.43|2511.07|335
1726101600000|2024-09-12 00:40:00|2512.05|2511.55|2511.96|2511.46|2512.18|2511.73|2511.36|2510.95|355
1726101900000|2024-09-12 00:45:00|2511.97|2511.47|2511.84|2511.34|2512.08|2511.72|2511.67|2511.24|471
1726102200000|2024-09-12 00:50:00|2511.85|2511.35|2512.29|2511.79|2512.29|2511.87|2511.53|2511.14|448
1726102500000|2024-09-12 00:55:00|2512.28|2511.78|2512.52|2512.02|2512.78|2512.28|2512.19|2511.72|421
1726102800000|2024-09-12 01:00:00|2512.5|2512|2513.33|2513.03|2513.97|2513.57|2512.04|2511.54|993
1726103100000|2024-09-12 01:05:00|2513.43|2512.93|2514.18|2513.88|2514.63|2514.23|2512.69|2512.29|928
1726103400000|2024-09-12 01:10:00|2514.17|2513.87|2514.16|2513.86|2514.6|2514.17|2513.71|2513.3|862
1726103700000|2024-09-12 01:15:00|2514.11|2513.81|2514.22|2513.92|2514.94|2514.55|2513.73|2513.32|699
1726104000000|2024-09-12 01:20:00|2514.24|2513.94|2513.85|2513.35|2514.44|2514.14|2513.26|2512.83|638
1726104300000|2024-09-12 01:25:00|2513.86|2513.36|2514.72|2514.42|2514.89|2514.5|2513.34|2512.92|594
1726104600000|2024-09-12 01:30:00|2514.78|2514.48|2514.52|2514.22|2514.98|2514.56|2513.93|2513.43|650
1726104900000|2024-09-12 01:35:00|2514.56|2514.26|2515.38|2515.08|2515.49|2515.11|2514.5|2514.08|659
1726105200000|2024-09-12 01:40:00|2515.46|2515.16|2514.98|2514.68|2515.5|2515.16|2514.67|2514.32|557
1726105500000|2024-09-12 01:45:00|2515.11|2514.61|2514.65|2514.35|2515.11|2514.71|2514.52|2514.12|599
1726105800000|2024-09-12 01:50:00|2514.6|2514.3|2514.05|2513.75|2514.64|2514.3|2513.47|2513.1|622
1726106100000|2024-09-12 01:55:00|2513.91|2513.61|2513.39|2513.09|2514.14|2513.75|2512.92|2512.56|878
1726106400000|2024-09-12 02:00:00|2513.37|2513.07|2513.87|2513.37|2514.14|2513.64|2513.24|2512.84|559
1726106700000|2024-09-12 02:05:00|2513.93|2513.43|2513.63|2513.13|2513.93|2513.48|2513.19|2512.76|672
1726107000000|2024-09-12 02:10:00|2513.64|2513.14|2512.49|2511.99|2513.66|2513.16|2512.14|2511.75|619
1726107300000|2024-09-12 02:15:00|2512.5|2512|2513.53|2513.03|2513.53|2513.03|2512.45|2512|424
1726107600000|2024-09-12 02:20:00|2513.55|2513.05|2513.55|2513.25|2513.67|2513.31|2513.12|2512.68|352
1726107900000|2024-09-12 02:25:00|2513.65|2513.15|2513.74|2513.24|2513.95|2513.46|2513.25|2512.9|324
1726108200000|2024-09-12 02:30:00|2513.73|2513.23|2514.19|2513.69|2514.43|2514.05|2513.38|2512.89|673
1726108500000|2024-09-12 02:35:00|2514.21|2513.71|2513.19|2512.89|2514.33|2513.92|2513.06|2512.69|653
1726108800000|2024-09-12 02:40:00|2513.1|2512.8|2513.01|2512.51|2513.51|2513.15|2512.5|2512.17|773
1726109100000|2024-09-12 02:45:00|2512.81|2512.5|2511.75|2511.25|2513.24|2512.94|2511.24|2510.91|737
1726109400000|2024-09-12 02:50:00|2511.6|2511.3|2511.5|2511.2|2512.04|2511.65|2511.28|2510.86|725
1726109700000|2024-09-12 02:55:00|2511.6|2511.1|2512.42|2512.12|2512.49|2512.12|2511.51|2511.1|758
1726110000000|2024-09-12 03:00:00|2512.47|2512.17|2512.81|2512.51|2513.34|2513.01|2512.42|2512.03|713
1726110300000|2024-09-12 03:05:00|2512.8|2512.5|2513.22|2512.92|2513.49|2513.09|2512.53|2512.13|418
1726110600000|2024-09-12 03:10:00|2513.32|2512.82|2513.28|2512.98|2513.73|2513.34|2513.05|2512.74|357
1726110900000|2024-09-12 03:15:00|2513.43|2512.93|2513.22|2512.92|2513.63|2513.23|2512.92|2512.53|423
1726111200000|2024-09-12 03:20:00|2513.32|2512.82|2514.07|2513.77|2514.35|2513.94|2513.16|2512.67|491
1726111500000|2024-09-12 03:25:00|2514.19|2513.69|2514.13|2513.83|2514.59|2514.22|2513.9|2513.52|463
1726111800000|2024-09-12 03:30:00|2514.12|2513.82|2514.18|2513.88|2514.34|2513.98|2513.94|2513.6|372
1726112100000|2024-09-12 03:35:00|2514.19|2513.89|2515.02|2514.72|2515.23|2514.84|2514.02|2513.66|449
1726112400000|2024-09-12 03:40:00|2515.16|2514.66|2514.84|2514.54|2515.55|2515.24|2514.81|2514.41|454
1726112700000|2024-09-12 03:45:00|2514.85|2514.55|2515.58|2515.28|2515.68|2515.34|2514.82|2514.42|397
1726113000000|2024-09-12 03:50:00|2515.59|2515.29|2516.18|2515.68|2516.2|2515.82|2515.43|2515.03|359
1726113300000|2024-09-12 03:55:00|2516.14|2515.64|2516.08|2515.78|2516.32|2516.02|2515.78|2515.48|354
1726113600000|2024-09-12 04:00:00|2516.12|2515.82|2516.86|2516.56|2517.01|2516.71|2516.1|2515.8|332
1726113900000|2024-09-12 04:05:00|2516.85|2516.55|2517.1|2516.8|2517.3|2517|2516.8|2516.5|408
1726114200000|2024-09-12 04:10:00|2517.08|2516.78|2516.81|2516.51|2517.23|2516.86|2516.28|2515.94|424
1726114500000|2024-09-12 04:15:00|2516.83|2516.53|2516.63|2516.13|2517.09|2516.69|2516.44|2516.07|370
1726114800000|2024-09-12 04:20:00|2516.53|2516.23|2516.49|2516.19|2516.58|2516.26|2515.82|2515.48|349
1726115100000|2024-09-12 04:25:00|2516.5|2516.2|2516.92|2516.62|2517.01|2516.71|2516.39|2516.09|277
1726115400000|2024-09-12 04:30:00|2516.9|2516.6|2517.07|2516.77|2517.23|2516.85|2516.67|2516.37|204
1726115700000|2024-09-12 04:35:00|2517.06|2516.76|2517.14|2516.84|2517.23|2516.89|2516.64|2516.29|213
1726116000000|2024-09-12 04:40:00|2517.12|2516.82|2517.48|2517.18|2517.59|2517.24|2517.03|2516.63|232
1726116300000|2024-09-12 04:45:00|2517.47|2517.17|2517.74|2517.44|2518.03|2517.66|2517.4|2517.08|261
1726116600000|2024-09-12 04:50:00|2517.85|2517.35|2517.45|2517.15|2518.02|2517.62|2517.33|2516.95|332
1726116900000|2024-09-12 04:55:00|2517.46|2517.16|2517.31|2516.81|2517.75|2517.37|2517.11|2516.72|345
1726117200000|2024-09-12 05:00:00|2517.3|2516.8|2517.6|2517.1|2517.73|2517.32|2517.3|2516.8|246
1726117500000|2024-09-12 05:05:00|2517.59|2517.09|2518.13|2517.83|2518.23|2517.83|2517.4|2516.96|324
1726117800000|2024-09-12 05:10:00|2518.23|2517.73|2518.74|2518.24|2518.82|2518.46|2518.12|2517.72|388
1726118100000|2024-09-12 05:15:00|2518.72|2518.22|2518.59|2518.09|2518.98|2518.57|2518.29|2517.88|321
1726118400000|2024-09-12 05:20:00|2518.58|2518.08|2518.26|2517.76|2518.87|2518.46|2518.09|2517.65|414
1726118700000|2024-09-12 05:25:00|2518.25|2517.75|2518.66|2518.16|2518.75|2518.35|2518.13|2517.75|315
1726119000000|2024-09-12 05:30:00|2518.68|2518.18|2518.34|2518.04|2518.85|2518.48|2517.92|2517.49|808
1726119300000|2024-09-12 05:35:00|2518.37|2518.07|2519.02|2518.52|2519.42|2519.12|2518.11|2517.78|830
1726119600000|2024-09-12 05:40:00|2518.95|2518.45|2518.72|2518.42|2519.41|2519.11|2518.64|2518.22|792
1726119900000|2024-09-12 05:45:00|2518.8|2518.5|2519.4|2518.9|2519.85|2519.47|2518.53|2518.23|906
1726120200000|2024-09-12 05:50:00|2519.39|2518.89|2518.64|2518.34|2519.44|2519.04|2518.53|2518.16|722
1726120500000|2024-09-12 05:55:00|2518.67|2518.37|2519.65|2519.35|2520.03|2519.65|2518.67|2518.37|901
1726120800000|2024-09-12 06:00:00|2519.66|2519.36|2520.56|2520.26|2520.84|2520.54|2519.66|2519.28|918
1726121100000|2024-09-12 06:05:00|2520.65|2520.35|2521.57|2521.27|2521.92|2521.57|2520.26|2519.86|1011
1726121400000|2024-09-12 06:10:00|2521.63|2521.33|2521.03|2520.53|2522.44|2522.14|2520.78|2520.33|774
1726121700000|2024-09-12 06:15:00|2521.04|2520.54|2520.74|2520.44|2521.43|2521.08|2520.64|2520.28|661
1726122000000|2024-09-12 06:20:00|2520.83|2520.33|2519.97|2519.67|2520.88|2520.58|2519.49|2519.09|567
1726122300000|2024-09-12 06:25:00|2520.02|2519.72|2520.63|2520.33|2521.27|2520.87|2519.8|2519.43|599
1726122600000|2024-09-12 06:30:00|2520.6|2520.3|2519.52|2519.02|2520.76|2520.37|2519.4|2519.02|528
1726122900000|2024-09-12 06:35:00|2519.51|2519.21|2518.18|2517.88|2519.91|2519.57|2517.6|2517.3|686
1726123200000|2024-09-12 06:40:00|2518.19|2517.89|2518.83|2518.53|2519.5|2519.2|2518.15|2517.77|624
1726123500000|2024-09-12 06:45:00|2518.82|2518.52|2518.18|2517.88|2519.12|2518.71|2518.04|2517.64|494
1726123800000|2024-09-12 06:50:00|2518.17|2517.87|2517.59|2517.09|2518.58|2518.22|2517.44|2517.09|591
1726124100000|2024-09-12 06:55:00|2517.45|2517.15|2517.12|2516.82|2517.62|2517.24|2516.97|2516.64|671
1726124400000|2024-09-12 07:00:00|2517.14|2516.84|2516.31|2516.01|2517.77|2517.45|2516.13|2515.76|776
1726124700000|2024-09-12 07:05:00|2516.33|2516.03|2516|2515.7|2516.76|2516.41|2515.91|2515.61|714
1726125000000|2024-09-12 07:10:00|2515.98|2515.68|2515.47|2515.17|2516.1|2515.72|2515.29|2514.99|838
1726125300000|2024-09-12 07:15:00|2515.36|2515.06|2515.03|2514.73|2515.71|2515.36|2514.72|2514.38|725
1726125600000|2024-09-12 07:20:00|2515.12|2514.62|2515.69|2515.39|2516.3|2516|2514.78|2514.46|619
1726125900000|2024-09-12 07:25:00|2515.71|2515.41|2516.15|2515.85|2516.28|2515.95|2514.71|2514.41|1026
1726126200000|2024-09-12 07:30:00|2516.16|2515.86|2517.05|2516.75|2517.92|2517.62|2516.16|2515.86|966
1726126500000|2024-09-12 07:35:00|2517.08|2516.78|2517.5|2517|2517.97|2517.65|2516.73|2516.41|724
1726126800000|2024-09-12 07:40:00|2517.51|2517.01|2516.45|2516.15|2517.69|2517.29|2516.4|2516.08|415
1726127100000|2024-09-12 07:45:00|2516.49|2516.19|2516.12|2515.62|2516.91|2516.6|2515.46|2515.15|611
1726127400000|2024-09-12 07:50:00|2515.93|2515.63|2516.66|2516.36|2517.26|2516.96|2515.93|2515.63|725
1726127700000|2024-09-12 07:55:00|2516.64|2516.34|2516.12|2515.82|2517.18|2516.88|2515.59|2515.29|959
1726128000000|2024-09-12 08:00:00|2516.09|2515.79|2516.34|2516.04|2516.77|2516.47|2515.33|2514.94|950
1726128300000|2024-09-12 08:05:00|2516.33|2516.03|2517.42|2516.92|2517.55|2517.16|2516.21|2515.85|809
1726128600000|2024-09-12 08:10:00|2517.38|2516.88|2517.65|2517.35|2517.94|2517.57|2517.06|2516.65|682
1726128900000|2024-09-12 08:15:00|2517.75|2517.25|2517.34|2516.84|2517.94|2517.59|2516.94|2516.55|771
1726129200000|2024-09-12 08:20:00|2517.35|2516.85|2518.69|2518.39|2518.81|2518.47|2517.23|2516.84|705
1726129500000|2024-09-12 08:25:00|2518.72|2518.42|2519.26|2518.96|2519.54|2519.22|2518.64|2518.26|757
1726129800000|2024-09-12 08:30:00|2519.22|2518.92|2517.98|2517.68|2519.5|2519.17|2517.68|2517.38|786
1726130100000|2024-09-12 08:35:00|2518.08|2517.58|2518.31|2517.81|2518.89|2518.51|2517.85|2517.5|530
1726130400000|2024-09-12 08:40:00|2518.3|2517.8|2516.99|2516.69|2518.43|2518.03|2516.99|2516.63|520
1726130700000|2024-09-12 08:45:00|2517.18|2516.68|2517.32|2517.02|2517.41|2517.11|2516.74|2516.44|591
1726131000000|2024-09-12 08:50:00|2517.34|2517.04|2517.89|2517.59|2517.92|2517.62|2516.53|2516.23|439
1726131300000|2024-09-12 08:55:00|2517.87|2517.57|2517.6|2517.3|2518.01|2517.71|2517.47|2517.14|458
1726131600000|2024-09-12 09:00:00|2517.53|2517.23|2518.14|2517.84|2518.59|2518.2|2517.53|2517.23|392
1726131900000|2024-09-12 09:05:00|2518.18|2517.88|2516.8|2516.5|2518.35|2518|2516.68|2516.27|458
1726132200000|2024-09-12 09:10:00|2516.79|2516.49|2518.37|2518.07|2518.42|2518.1|2516.59|2516.23|542
1726132500000|2024-09-12 09:15:00|2518.43|2518.13|2518.08|2517.58|2518.63|2518.24|2517.74|2517.33|476
1726132800000|2024-09-12 09:20:00|2517.96|2517.66|2517.25|2516.95|2518.33|2517.97|2517.25|2516.95|435
1726133100000|2024-09-12 09:25:00|2517.23|2516.93|2516.64|2516.34|2517.61|2517.22|2516.61|2516.27|427
1726133400000|2024-09-12 09:30:00|2516.65|2516.35|2518.41|2518.11|2518.88|2518.52|2516.65|2516.35|558
1726133700000|2024-09-12 09:35:00|2518.52|2518.02|2518.03|2517.73|2518.69|2518.35|2517.81|2517.42|482
1726134000000|2024-09-12 09:40:00|2518.04|2517.74|2518.33|2518.03|2518.58|2518.28|2517.93|2517.61|495
1726134300000|2024-09-12 09:45:00|2518.34|2518.04|2518.98|2518.48|2519.01|2518.71|2518.13|2517.78|557
1726134600000|2024-09-12 09:50:00|2518.85|2518.55|2518.58|2518.28|2519.3|2518.93|2518.52|2518.18|527
1726134900000|2024-09-12 09:55:00|2518.53|2518.23|2519.03|2518.73|2519.48|2519.12|2518.43|2518.04|601
1726135200000|2024-09-12 10:00:00|2519.13|2518.63|2519.25|2518.95|2519.9|2519.57|2518.89|2518.52|636
1726135500000|2024-09-12 10:05:00|2519.24|2518.94|2519.45|2519.15|2519.81|2519.44|2519.04|2518.67|436
1726135800000|2024-09-12 10:10:00|2519.49|2518.99|2520.52|2520.02|2520.56|2520.19|2519.35|2518.95|524
1726136100000|2024-09-12 10:15:00|2520.41|2520.11|2520.34|2520.04|2521.29|2520.95|2520.13|2519.81|614
1726136400000|2024-09-12 10:20:00|2520.33|2520.03|2518.79|2518.49|2520.45|2520.15|2518.79|2518.49|656
1726136700000|2024-09-12 10:25:00|2518.8|2518.5|2518.08|2517.78|2519.24|2518.88|2517.75|2517.45|653
1726137000000|2024-09-12 10:30:00|2518.18|2517.68|2518.19|2517.69|2518.77|2518.41|2517.98|2517.61|410
1726137300000|2024-09-12 10:35:00|2518.08|2517.78|2517.93|2517.63|2518.27|2517.9|2517.36|2517.06|736
1726137600000|2024-09-12 10:40:00|2517.92|2517.62|2516.7|2516.4|2518.04|2517.74|2516.39|2516.09|537
1726137900000|2024-09-12 10:45:00|2516.71|2516.41|2515.66|2515.36|2517.26|2516.9|2514.96|2514.58|971
1726138200000|2024-09-12 10:50:00|2515.63|2515.33|2514.37|2514.07|2515.64|2515.34|2514.25|2513.95|888
1726138500000|2024-09-12 10:55:00|2514.36|2514.06|2513.48|2513.18|2514.86|2514.56|2513.38|2513.06|886
1726138800000|2024-09-12 11:00:00|2513.51|2513.21|2514.1|2513.8|2514.94|2514.55|2513.28|2512.91|664
1726139100000|2024-09-12 11:05:00|2514.2|2513.7|2515.49|2514.99|2515.6|2515.3|2513.76|2513.46|580
1726139400000|2024-09-12 11:10:00|2515.37|2515.07|2515.84|2515.54|2516.7|2516.4|2514.83|2514.53|688
1726139700000|2024-09-12 11:15:00|2515.87|2515.57|2516.69|2516.39|2516.88|2516.58|2515.14|2514.84|645
1726140000000|2024-09-12 11:20:00|2516.7|2516.4|2516.67|2516.37|2517.54|2517.24|2516.22|2515.92|770
1726140300000|2024-09-12 11:25:00|2516.7|2516.4|2516.04|2515.74|2517.38|2517.06|2515.33|2515.03|671
1726140600000|2024-09-12 11:30:00|2516.03|2515.73|2516.58|2516.28|2516.68|2516.38|2515.51|2515.21|781
1726140900000|2024-09-12 11:35:00|2516.56|2516.26|2518.14|2517.84|2518.33|2518.02|2516.52|2516.12|557
1726141200000|2024-09-12 11:40:00|2518.1|2517.8|2519.29|2518.99|2519.5|2519.13|2518.1|2517.8|656
1726141500000|2024-09-12 11:45:00|2519.27|2518.97|2519.63|2519.33|2520.15|2519.85|2518.63|2518.3|682
1726141800000|2024-09-12 11:50:00|2519.64|2519.34|2520|2519.5|2520.66|2520.26|2519.52|2519.2|671
1726142100000|2024-09-12 11:55:00|2519.99|2519.49|2519.78|2519.48|2520.32|2519.92|2519.36|2518.94|652
1726142400000|2024-09-12 12:00:00|2519.76|2519.46|2520.55|2520.25|2520.55|2520.25|2519.16|2518.76|913
1726142700000|2024-09-12 12:05:00|2520.54|2520.24|2520.9|2520.6|2521.35|2520.96|2520.51|2520.21|895
1726143000000|2024-09-12 12:10:00|2521.02|2520.52|2520.24|2519.74|2521.3|2520.94|2519.76|2519.46|757
1726143300000|2024-09-12 12:15:00|2520.26|2519.76|2522.26|2521.96|2522.34|2521.98|2519.48|2519.18|1336
1726143600000|2024-09-12 12:20:00|2522.41|2522.11|2523.03|2522.73|2523.73|2523.43|2521.56|2521.26|1198
1726143900000|2024-09-12 12:25:00|2522.84|2522.54|2521.98|2521.68|2523.33|2523.03|2521.11|2520.44|1208
1726144200000|2024-09-12 12:30:00|2522.02|2521.72|2524.84|2524.34|2524.93|2524.51|2519.3|2518.8|1649
1726144500000|2024-09-12 12:35:00|2524.7|2524.4|2525.98|2525.68|2526.49|2526.19|2523.76|2523.41|1608
1726144800000|2024-09-12 12:40:00|2525.99|2525.69|2527.98|2527.48|2530.48|2530.18|2525.99|2525.69|1734
1726145100000|2024-09-12 12:45:00|2527.92|2527.42|2534.8|2534.5|2535.47|2535.17|2527.55|2527.25|1831
1726145400000|2024-09-12 12:50:00|2534.81|2534.51|2533.3|2532.8|2535.53|2535.23|2533.04|2532.73|1596
1726145700000|2024-09-12 12:55:00|2533.31|2532.81|2528.82|2528.52|2534.22|2533.92|2527.62|2527.32|1569
1726146000000|2024-09-12 13:00:00|2528.77|2528.47|2531.17|2530.87|2531.22|2530.92|2522.41|2521.91|1847
1726146300000|2024-09-12 13:05:00|2531.18|2530.88|2539.42|2539.12|2541.05|2540.75|2530.24|2529.94|1777
1726146600000|2024-09-12 13:10:00|2539.45|2539.15|2538.49|2537.99|2543.03|2542.73|2538|2537.63|1877
1726146900000|2024-09-12 13:15:00|2538.43|2537.93|2532.87|2532.57|2538.77|2538.37|2531.66|2531.36|1779
1726147200000|2024-09-12 13:20:00|2532.85|2532.55|2535.43|2535.13|2535.51|2535.21|2531.3|2531|1752
1726147500000|2024-09-12 13:25:00|2535.37|2535.07|2539.8|2539.5|2539.85|2539.55|2535.19|2534.89|1605
1726147800000|2024-09-12 13:30:00|2539.78|2539.48|2537.99|2537.69|2540.94|2540.61|2537.65|2537.27|1690
1726148100000|2024-09-12 13:35:00|2537.97|2537.67|2544.79|2544.49|2545.09|2544.74|2537.74|2537.44|1728
1726148400000|2024-09-12 13:40:00|2544.69|2544.39|2548.42|2548.12|2549.1|2548.8|2544.03|2543.66|1654
1726148700000|2024-09-12 13:45:00|2548.47|2548.17|2547.13|2546.83|2551.9|2551.58|2544.2|2543.9|1904
1726149000000|2024-09-12 13:50:00|2547.28|2546.98|2545.9|2545.6|2549.12|2548.82|2544.91|2544.61|1666
1726149300000|2024-09-12 13:55:00|2545.89|2545.59|2545.67|2545.37|2549.48|2549.1|2545.58|2545.28|1819
1726149600000|2024-09-12 14:00:00|2545.66|2545.36|2547.64|2547.34|2548.82|2548.52|2544.61|2544.31|1757
1726149900000|2024-09-12 14:05:00|2547.98|2547.68|2548.29|2547.99|2550.69|2550.39|2547.46|2547.16|1647
1726150200000|2024-09-12 14:10:00|2548.39|2548.09|2543.56|2543.26|2548.69|2548.39|2543.08|2542.78|1644
1726150500000|2024-09-12 14:15:00|2543.59|2543.29|2545.95|2545.65|2546.11|2545.79|2542.24|2541.94|1673
1726150800000|2024-09-12 14:20:00|2545.94|2545.64|2542.95|2542.65|2546.75|2546.43|2542.92|2542.62|1515
1726151100000|2024-09-12 14:25:00|2542.94|2542.64|2544.68|2544.18|2545.39|2545|2542.14|2541.69|1558
1726151400000|2024-09-12 14:30:00|2544.59|2544.29|2546.88|2546.38|2547.5|2547.2|2544.14|2543.84|1418
1726151700000|2024-09-12 14:35:00|2546.63|2546.33|2549.77|2549.47|2550.24|2549.89|2546.36|2546.06|1543
1726152000000|2024-09-12 14:40:00|2549.8|2549.5|2550.2|2549.7|2550.85|2550.55|2549.29|2548.99|1380
1726152300000|2024-09-12 14:45:00|2550.18|2549.68|2553.85|2553.55|2554.71|2554.41|2549.6|2549.3|1584
1726152600000|2024-09-12 14:50:00|2553.95|2553.45|2551.03|2550.73|2554.39|2554.01|2549.9|2549.51|1600
1726152900000|2024-09-12 14:55:00|2551.06|2550.76|2553.59|2553.29|2554.9|2554.6|2550.77|2550.47|1654
1726153200000|2024-09-12 15:00:00|2553.58|2553.28|2552.92|2552.62|2554.06|2553.74|2551.89|2551.48|1560
1726153500000|2024-09-12 15:05:00|2552.88|2552.58|2553.05|2552.75|2555.4|2555.1|2552.52|2552.22|1399
1726153800000|2024-09-12 15:10:00|2552.84|2552.54|2550.59|2550.29|2553.56|2553.21|2550.4|2550.1|1439
1726154100000|2024-09-12 15:15:00|2550.69|2550.39|2550.04|2549.74|2552.05|2551.65|2549.19|2548.89|1471
1726154400000|2024-09-12 15:20:00|2550.05|2549.75|2552.82|2552.32|2554.23|2553.93|2549.94|2549.55|1512
1726154700000|2024-09-12 15:25:00|2552.81|2552.31|2553.81|2553.51|2553.98|2553.6|2552.39|2552.07|1170
1726155000000|2024-09-12 15:30:00|2553.96|2553.66|2553.39|2552.89|2554.37|2554.05|2552.73|2552.33|1087
1726155300000|2024-09-12 15:35:00|2553.41|2552.91|2553.3|2553|2554.06|2553.67|2552.83|2552.43|984
1726155600000|2024-09-12 15:40:00|2553.4|2552.9|2553.04|2552.74|2553.67|2553.33|2551.9|2551.51|866
1726155900000|2024-09-12 15:45:00|2553.02|2552.72|2553.86|2553.56|2553.97|2553.6|2551.93|2551.53|999
1726156200000|2024-09-12 15:50:00|2553.88|2553.58|2554.36|2554.06|2554.77|2554.47|2553.61|2553.21|967
1726156500000|2024-09-12 15:55:00|2554.35|2554.05|2553.49|2553.19|2554.8|2554.45|2553.49|2553.19|1082
1726156800000|2024-09-12 16:00:00|2553.54|2553.24|2552.93|2552.43|2554.01|2553.63|2552.43|2552.06|1017
1726157100000|2024-09-12 16:05:00|2552.71|2552.41|2550.71|2550.41|2552.73|2552.41|2550.35|2550.01|997
1726157400000|2024-09-12 16:10:00|2550.7|2550.4|2547.04|2546.74|2551.71|2551.41|2545.87|2545.55|1313
1726157700000|2024-09-12 16:15:00|2547.08|2546.78|2547.29|2546.99|2548.1|2547.8|2545.37|2545.07|1215
1726158000000|2024-09-12 16:20:00|2547.28|2546.98|2546.91|2546.61|2549.09|2548.7|2546.85|2546.55|960
1726158300000|2024-09-12 16:25:00|2546.92|2546.62|2545.98|2545.48|2547.04|2546.62|2545.05|2544.72|1036
1726158600000|2024-09-12 16:30:00|2546.02|2545.52|2547.49|2547.19|2547.53|2547.23|2545.42|2544.99|991
1726158900000|2024-09-12 16:35:00|2547.56|2547.06|2548.46|2547.96|2548.74|2548.39|2547.07|2546.77|930
1726159200000|2024-09-12 16:40:00|2548.41|2547.91|2548.11|2547.81|2549.04|2548.66|2547.88|2547.55|834
1726159500000|2024-09-12 16:45:00|2548.09|2547.79|2548.45|2548.15|2549.02|2548.72|2547.71|2547.41|916
1726159800000|2024-09-12 16:50:00|2548.44|2548.14|2550.71|2550.41|2550.85|2550.46|2548.44|2548.07|1059
1726160100000|2024-09-12 16:55:00|2550.75|2550.45|2550.91|2550.61|2551.63|2551.33|2550.33|2550.03|1171
1726160400000|2024-09-12 17:00:00|2551|2550.7|2552.69|2552.39|2553.58|2553.27|2550.89|2550.49|1135
1726160700000|2024-09-12 17:05:00|2552.68|2552.38|2554.16|2553.86|2555.07|2554.77|2552.43|2552.03|992
1726161000000|2024-09-12 17:10:00|2554.17|2553.87|2552.97|2552.67|2554.51|2554.21|2552.09|2551.75|973
1726161300000|2024-09-12 17:15:00|2553.09|2552.79|2553.35|2552.85|2554.79|2554.43|2553.01|2552.6|966
1726161600000|2024-09-12 17:20:00|2553.23|2552.93|2552.02|2551.52|2553.23|2552.93|2550.39|2550.03|1081
1726161900000|2024-09-12 17:25:00|2551.91|2551.61|2552.25|2551.75|2553.16|2552.79|2550.82|2550.42|1002
1726162200000|2024-09-12 17:30:00|2552.24|2551.74|2552.71|2552.41|2553.2|2552.88|2552.09|2551.73|684
1726162500000|2024-09-12 17:35:00|2552.7|2552.4|2552.94|2552.64|2553.3|2552.9|2552.1|2551.66|756
1726162800000|2024-09-12 17:40:00|2552.95|2552.65|2552.71|2552.41|2553.88|2553.56|2552.59|2552.2|645
1726163100000|2024-09-12 17:45:00|2552.83|2552.33|2552.55|2552.25|2553.34|2552.95|2551.57|2551.23|662
1726163400000|2024-09-12 17:50:00|2552.57|2552.27|2554.41|2554.11|2554.74|2554.37|2552.46|2552.12|867
1726163700000|2024-09-12 17:55:00|2554.4|2554.1|2554.27|2553.97|2554.95|2554.6|2554.13|2553.78|980
1726164000000|2024-09-12 18:00:00|2554.28|2553.98|2553.22|2552.92|2554.28|2553.98|2552.27|2551.95|821
1726164300000|2024-09-12 18:05:00|2553.21|2552.91|2554.84|2554.34|2554.86|2554.5|2553.15|2552.85|719
1726164600000|2024-09-12 18:10:00|2554.74|2554.44|2554.59|2554.29|2554.78|2554.45|2553.46|2553.06|826
1726164900000|2024-09-12 18:15:00|2554.58|2554.28|2553.93|2553.63|2555.51|2555.14|2553.67|2553.36|1108
1726165200000|2024-09-12 18:20:00|2553.84|2553.54|2554.42|2554.12|2554.77|2554.39|2553.49|2553.15|689
1726165500000|2024-09-12 18:25:00|2554.41|2554.11|2554.91|2554.61|2555.26|2554.96|2554.25|2553.86|859
1726165800000|2024-09-12 18:30:00|2554.99|2554.49|2555.23|2554.73|2555.38|2554.98|2554.32|2553.94|789
1726166100000|2024-09-12 18:35:00|2555.17|2554.87|2557.16|2556.86|2557.22|2556.92|2554.92|2554.53|878
1726166400000|2024-09-12 18:40:00|2557.17|2556.87|2555.99|2555.69|2557.47|2557.17|2555.86|2555.47|687
1726166700000|2024-09-12 18:45:00|2556.02|2555.72|2556.05|2555.75|2556.25|2555.95|2555.38|2555.04|614
1726167000000|2024-09-12 18:50:00|2556.09|2555.79|2558.19|2557.89|2558.19|2557.89|2555.14|2554.72|979
1726167300000|2024-09-12 18:55:00|2558.2|2557.9|2556.22|2555.92|2559.13|2558.72|2555.5|2555.1|992
1726167600000|2024-09-12 19:00:00|2556.18|2555.88|2555.88|2555.58|2557.42|2556.92|2555.63|2555.27|854
1726167900000|2024-09-12 19:05:00|2555.91|2555.61|2556.7|2556.2|2557.8|2557.5|2555.88|2555.58|636
1726168200000|2024-09-12 19:10:00|2556.33|2556.03|2557.38|2557.08|2557.76|2557.45|2555.93|2555.52|682
1726168500000|2024-09-12 19:15:00|2557.26|2556.96|2555.76|2555.46|2557.59|2557.27|2555.75|2555.38|758
1726168800000|2024-09-12 19:20:00|2555.77|2555.47|2556.02|2555.72|2556.53|2556.15|2555.35|2554.98|786
1726169100000|2024-09-12 19:25:00|2556.01|2555.71|2554.95|2554.65|2556.4|2556.04|2554.85|2554.45|641
1726169400000|2024-09-12 19:30:00|2554.96|2554.66|2557.19|2556.89|2557.32|2557.02|2554.78|2554.44|853
1726169700000|2024-09-12 19:35:00|2557.1|2556.8|2557.44|2557.14|2557.95|2557.57|2556.88|2556.52|736
1726170000000|2024-09-12 19:40:00|2557.41|2557.11|2557.43|2557.13|2557.81|2557.43|2556.41|2556.04|762
1726170300000|2024-09-12 19:45:00|2557.56|2557.26|2558.93|2558.63|2559.06|2558.7|2557.47|2557.17|917
1726170600000|2024-09-12 19:50:00|2558.94|2558.64|2557.88|2557.38|2559.44|2559.06|2557.65|2557.28|926
1726170900000|2024-09-12 19:55:00|2557.87|2557.37|2558.1|2557.8|2558.19|2557.89|2556.92|2556.58|876
1726171200000|2024-09-12 20:00:00|2558.12|2557.82|2557.44|2557.14|2558.38|2557.99|2557.42|2557.02|678
1726171500000|2024-09-12 20:05:00|2557.54|2557.04|2557.12|2556.82|2557.54|2557.15|2556.94|2556.58|502
1726171800000|2024-09-12 20:10:00|2557.11|2556.81|2558.08|2557.78|2558.46|2558.1|2557.04|2556.74|418
1726172100000|2024-09-12 20:15:00|2558.07|2557.77|2558.38|2558.08|2558.64|2558.31|2557.99|2557.67|387
1726172400000|2024-09-12 20:20:00|2558.35|2558.05|2559.2|2558.9|2559.64|2559.21|2558.19|2557.89|427
1726172700000|2024-09-12 20:25:00|2559.21|2558.91|2559.41|2559.11|2560.02|2559.62|2558.86|2558.48|573
1726173000000|2024-09-12 20:30:00|2559.42|2559.12|2559.61|2559.31|2559.75|2559.36|2558.65|2558.35|418
1726173300000|2024-09-12 20:35:00|2559.62|2559.32|2559.7|2559.4|2560.36|2559.97|2559.41|2559.08|448
1726173600000|2024-09-12 20:40:00|2559.67|2559.37|2560|2559.7|2560.22|2559.85|2559.23|2558.93|450
1726173900000|2024-09-12 20:45:00|2559.98|2559.68|2559.42|2559.12|2560.38|2560|2559.39|2559|483
1726174200000|2024-09-12 20:50:00|2559.44|2559.14|2559.3|2558.8|2559.79|2559.47|2559.28|2558.8|386
1726174500000|2024-09-12 20:55:00|2559.12|2558.62|2559.08|2558.58|2560.52|2558.98|2558.66|2557.28|478
1726178400000|2024-09-12 22:00:00|2558.55|2558.05|2558.65|2558.15|2558.91|2558.41|2558.25|2557.75|174
1726178700000|2024-09-12 22:05:00|2558.8|2558.3|2558.53|2558.03|2559|2558.5|2558.4|2557.9|162
1726179000000|2024-09-12 22:10:00|2558.58|2558.08|2558.63|2558.13|2558.78|2558.28|2557.55|2557.05|283
1726179300000|2024-09-12 22:15:00|2558.58|2558.08|2558.52|2558.02|2558.82|2558.32|2558.37|2557.87|166
1726179600000|2024-09-12 22:20:00|2558.46|2557.96|2558.89|2558.39|2559.07|2558.67|2558.44|2557.94|221
1726179900000|2024-09-12 22:25:00|2558.85|2558.35|2559.24|2558.74|2559.25|2558.75|2558.51|2558.04|173
1726180200000|2024-09-12 22:30:00|2559.25|2558.75|2559.25|2558.75|2559.65|2559.15|2559.19|2558.69|287
1726180500000|2024-09-12 22:35:00|2559.27|2558.77|2559.25|2558.75|2559.89|2559.39|2559.11|2558.61|233
1726180800000|2024-09-12 22:40:00|2559.23|2558.73|2559.21|2558.71|2559.42|2558.92|2559.06|2558.56|200
1726181100000|2024-09-12 22:45:00|2559.2|2558.7|2558.78|2558.28|2559.2|2558.7|2558.72|2558.22|190
1726181400000|2024-09-12 22:50:00|2558.79|2558.29|2558.24|2557.74|2559.15|2558.69|2558.13|2557.74|189
1726181700000|2024-09-12 22:55:00|2558.07|2557.77|2557.79|2557.29|2558.16|2557.77|2557.62|2557.23|160
1726182000000|2024-09-12 23:00:00|2557.8|2557.3|2558.12|2557.62|2558.25|2557.84|2557.6|2557.16|186
1726182300000|2024-09-12 23:05:00|2558.04|2557.74|2558.06|2557.56|2558.72|2558.41|2557.96|2557.55|227
1726182600000|2024-09-12 23:10:00|2557.99|2557.69|2557.71|2557.21|2558.14|2557.73|2557.47|2557.07|225
1726182900000|2024-09-12 23:15:00|2557.72|2557.22|2558.35|2557.85|2558.38|2557.97|2557.65|2557.22|155
1726183200000|2024-09-12 23:20:00|2558.36|2557.86|2558.02|2557.72|2558.37|2558.03|2558.02|2557.64|114
1726183500000|2024-09-12 23:25:00|2558.01|2557.71|2558.02|2557.52|2558.1|2557.71|2557.53|2557.13|165
1726183800000|2024-09-12 23:30:00|2558.04|2557.54|2557.63|2557.13|2558.18|2557.68|2557.13|2556.63|244
1726184100000|2024-09-12 23:35:00|2557.65|2557.15|2557.31|2557.01|2557.77|2557.28|2557.19|2556.79|219
1726184400000|2024-09-12 23:40:00|2557.41|2556.91|2558.11|2557.81|2558.26|2557.85|2557.31|2556.91|270
1726184700000|2024-09-12 23:45:00|2558.14|2557.84|2557.58|2557.28|2558.29|2557.97|2556.95|2556.56|342
1726185000000|2024-09-12 23:50:00|2557.6|2557.3|2558.29|2557.99|2558.81|2558.51|2557.15|2556.68|399
1726185300000|2024-09-12 23:55:00|2558.3|2558|2558.84|2558.34|2558.9|2558.54|2558.09|2557.7|291
1726185600000|2024-09-13 00:00:00|2558.81|2558.31|2557.34|2556.84|2559.25|2558.92|2557.2|2556.74|377
1726185900000|2024-09-13 00:05:00|2557.33|2556.83|2557.85|2557.35|2558.3|2558|2557.04|2556.6|328
1726186200000|2024-09-13 00:10:00|2557.83|2557.33|2558.67|2558.37|2559.44|2559.06|2557.77|2557.33|322
1726186500000|2024-09-13 00:15:00|2558.74|2558.24|2559.24|2558.94|2559.33|2559.03|2558.62|2558.24|327
1726186800000|2024-09-13 00:20:00|2559.13|2558.83|2558.84|2558.54|2559.52|2559.17|2558.67|2558.3|355
1726187100000|2024-09-13 00:25:00|2558.87|2558.57|2559.27|2558.77|2559.43|2559.06|2558.51|2558.14|322
1726187400000|2024-09-13 00:30:00|2559.18|2558.88|2559.9|2559.6|2560.17|2559.81|2559.18|2558.88|391
1726187700000|2024-09-13 00:35:00|2559.89|2559.59|2559.85|2559.55|2560.08|2559.78|2559.35|2559.02|256
1726188000000|2024-09-13 00:40:00|2559.92|2559.62|2560.94|2560.64|2563|2562.65|2559.61|2559.24|530
1726188300000|2024-09-13 00:45:00|2560.96|2560.66|2558.88|2558.58|2561.05|2560.73|2558.75|2558.45|545
1726188600000|2024-09-13 00:50:00|2558.92|2558.62|2558.6|2558.3|2559.32|2559.02|2558.23|2557.93|406
1726188900000|2024-09-13 00:55:00|2558.54|2558.24|2561.91|2561.41|2562.01|2561.62|2558.54|2558.24|513
1726189200000|2024-09-13 01:00:00|2561.84|2561.34|2563.85|2563.55|2564.38|2564.08|2561.66|2561.34|1097
1726189500000|2024-09-13 01:05:00|2563.71|2563.41|2567.3|2566.8|2567.3|2566.99|2563.23|2562.81|1009
1726189800000|2024-09-13 01:10:00|2567.31|2566.81|2562.56|2562.26|2568.24|2567.94|2562.46|2562.16|1094
1726190100000|2024-09-13 01:15:00|2562.55|2562.25|2561.95|2561.65|2562.7|2562.36|2560.97|2560.67|1054
1726190400000|2024-09-13 01:20:00|2561.93|2561.63|2560.66|2560.36|2562.82|2562.49|2560.66|2560.25|717
1726190700000|2024-09-13 01:25:00|2560.76|2560.26|2562.63|2562.33|2562.68|2562.38|2560.59|2560.26|599
1726191000000|2024-09-13 01:30:00|2562.64|2562.34|2564.03|2563.53|2564.03|2563.65|2562.07|2561.68|609
1726191300000|2024-09-13 01:35:00|2563.95|2563.65|2563.99|2563.69|2565.08|2564.7|2563.32|2562.97|631
1726191600000|2024-09-13 01:40:00|2563.92|2563.62|2562.03|2561.53|2564.66|2564.35|2561.6|2561.22|734
1726191900000|2024-09-13 01:45:00|2561.96|2561.66|2561.41|2561.11|2562.23|2561.93|2560.19|2559.89|618
1726192200000|2024-09-13 01:50:00|2561.42|2561.12|2563.19|2562.89|2563.55|2563.17|2561.27|2560.97|552
1726192500000|2024-09-13 01:55:00|2563.2|2562.9|2563.5|2563|2563.55|2563.13|2562.56|2562.15|587
1726192800000|2024-09-13 02:00:00|2563.51|2563.01|2563.02|2562.72|2563.7|2563.36|2561.81|2561.51|526
1726193100000|2024-09-13 02:05:00|2563.12|2562.82|2563.11|2562.61|2563.78|2563.41|2562.4|2562.1|446
1726193400000|2024-09-13 02:10:00|2563.13|2562.63|2563.62|2563.32|2564.2|2563.72|2562.71|2562.33|544
1726193700000|2024-09-13 02:15:00|2563.61|2563.31|2564.33|2563.83|2565.19|2564.78|2563.35|2562.91|439
1726194000000|2024-09-13 02:20:00|2564.35|2563.85|2564.43|2564.13|2564.81|2564.4|2563.64|2563.3|378
1726194300000|2024-09-13 02:25:00|2564.38|2564.08|2564.26|2563.96|2564.81|2564.4|2563.98|2563.53|337
1726194600000|2024-09-13 02:30:00|2564.25|2563.95|2564.07|2563.57|2564.5|2564.11|2563.18|2562.68|537
1726194900000|2024-09-13 02:35:00|2564.08|2563.58|2564.28|2563.98|2564.65|2564.26|2563.42|2563.12|470
1726195200000|2024-09-13 02:40:00|2564.23|2563.93|2564.24|2563.74|2564.48|2564.1|2562.71|2562.31|509
1726195500000|2024-09-13 02:45:00|2564.05|2563.75|2563.99|2563.49|2564.24|2563.94|2563.58|2563.1|428
1726195800000|2024-09-13 02:50:00|2564.01|2563.51|2564.64|2564.34|2565.08|2564.64|2563.76|2563.37|453
1726196100000|2024-09-13 02:55:00|2564.75|2564.25|2565.63|2565.33|2565.87|2565.57|2564.68|2564.21|707
1726196400000|2024-09-13 03:00:00|2565.61|2565.31|2566.61|2566.31|2566.73|2566.43|2564.9|2564.57|738
1726196700000|2024-09-13 03:05:00|2566.63|2566.33|2565.97|2565.67|2566.66|2566.36|2565.24|2564.94|489
1726197000000|2024-09-13 03:10:00|2566|2565.7|2566.52|2566.02|2566.74|2566.37|2565.83|2565.41|424
1726197300000|2024-09-13 03:15:00|2566.4|2566.1|2566.1|2565.6|2566.63|2566.22|2565.75|2565.38|365
1726197600000|2024-09-13 03:20:00|2565.97|2565.67|2566.65|2566.35|2566.76|2566.36|2565.76|2565.46|385
1726197900000|2024-09-13 03:25:00|2566.74|2566.24|2567.51|2567.21|2568.05|2567.66|2566.73|2566.23|380
1726198200000|2024-09-13 03:30:00|2567.52|2567.22|2568.4|2568.1|2570.3|2570|2567.45|2567.1|577
1726198500000|2024-09-13 03:35:00|2568.51|2568.01|2567.34|2566.84|2569.36|2568.98|2567.23|2566.73|431
1726198800000|2024-09-13 03:40:00|2567.37|2566.87|2566.81|2566.51|2567.43|2567.03|2566.38|2566.03|364
1726199100000|2024-09-13 03:45:00|2566.75|2566.45|2567.24|2566.74|2567.37|2566.97|2566.6|2566.3|289
1726199400000|2024-09-13 03:50:00|2567.22|2566.72|2567.69|2567.39|2567.98|2567.62|2567.01|2566.6|305
1726199700000|2024-09-13 03:55:00|2567.79|2567.29|2568.24|2567.74|2568.34|2568|2567.37|2567|249
1726200000000|2024-09-13 04:00:00|2568.15|2567.85|2568.09|2567.59|2568.24|2567.86|2567.56|2567.12|249
1726200300000|2024-09-13 04:05:00|2568.01|2567.71|2567.87|2567.37|2568.35|2567.98|2567.46|2567.11|230
1726200600000|2024-09-13 04:10:00|2567.8|2567.5|2567.7|2567.4|2567.89|2567.5|2566.85|2566.51|221
1726200900000|2024-09-13 04:15:00|2567.65|2567.35|2568.3|2567.8|2568.32|2567.89|2567.41|2567.01|223
1726201200000|2024-09-13 04:20:00|2568.31|2567.81|2568.01|2567.51|2568.73|2568.4|2567.88|2567.45|214
1726201500000|2024-09-13 04:25:00|2568.11|2567.61|2568.37|2568.07|2568.4|2568.1|2567.55|2567.21|253
1726201800000|2024-09-13 04:30:00|2568.47|2567.97|2569.49|2569.19|2569.94|2569.59|2568.38|2567.97|239
1726202100000|2024-09-13 04:35:00|2569.55|2569.25|2569.14|2568.84|2569.77|2569.39|2568.88|2568.53|330
1726202400000|2024-09-13 04:40:00|2569.07|2568.77|2569.01|2568.71|2569.41|2569.03|2568.46|2568.03|268
1726202700000|2024-09-13 04:45:00|2569.02|2568.72|2569.74|2569.44|2570.02|2569.61|2568.85|2568.42|273
1726203000000|2024-09-13 04:50:00|2569.71|2569.41|2569.86|2569.36|2570.37|2569.99|2569.51|2569.18|362
1726203300000|2024-09-13 04:55:00|2569.88|2569.38|2569.12|2568.82|2570.03|2569.63|2568.74|2568.42|323
1726203600000|2024-09-13 05:00:00|2569.11|2568.81|2567.81|2567.51|2569.11|2568.81|2567.79|2567.42|354
1726203900000|2024-09-13 05:05:00|2567.8|2567.5|2567.81|2567.31|2568.15|2567.77|2567.35|2566.87|319
1726204200000|2024-09-13 05:10:00|2567.8|2567.3|2568.08|2567.78|2568.4|2568|2567.36|2566.97|387
1726204500000|2024-09-13 05:15:00|2568.09|2567.79|2568.88|2568.58|2569.04|2568.64|2568.03|2567.64|356
1726204800000|2024-09-13 05:20:00|2568.9|2568.6|2569.5|2569.2|2569.74|2569.39|2568.9|2568.53|308
1726205100000|2024-09-13 05:25:00|2569.53|2569.23|2570.02|2569.72|2570.53|2570.17|2569.49|2569.19|341
1726205400000|2024-09-13 05:30:00|2570.03|2569.73|2569.06|2568.76|2570.53|2570.15|2568.57|2568.17|632
1726205700000|2024-09-13 05:35:00|2569.03|2568.73|2569.17|2568.67|2569.66|2569.36|2568.57|2568.25|518
1726206000000|2024-09-13 05:40:00|2569.01|2568.71|2568.72|2568.22|2569.6|2569.3|2568.63|2568.22|557
1726206300000|2024-09-13 05:45:00|2568.71|2568.21|2566.39|2566.09|2568.79|2568.29|2566.18|2565.76|606
1726206600000|2024-09-13 05:50:00|2566.61|2566.11|2568.28|2567.98|2568.35|2567.98|2566.5|2566.11|529
1726206900000|2024-09-13 05:55:00|2568.3|2568|2566.79|2566.49|2568.43|2568.03|2566.37|2566.05|600
1726207200000|2024-09-13 06:00:00|2566.8|2566.5|2566.65|2566.35|2567.16|2566.8|2566.05|2565.74|522
1726207500000|2024-09-13 06:05:00|2566.4|2566.1|2566.33|2566.03|2566.78|2566.44|2565.43|2565.12|601
1726207800000|2024-09-13 06:10:00|2566.31|2566.01|2564.39|2564.09|2566.97|2566.65|2563.95|2563.65|728
1726208100000|2024-09-13 06:15:00|2564.38|2564.08|2564.44|2564.14|2565.32|2564.84|2563.35|2563.05|854
1726208400000|2024-09-13 06:20:00|2564.42|2564.12|2564.83|2564.53|2565.97|2565.62|2563.56|2563.18|738
1726208700000|2024-09-13 06:25:00|2564.84|2564.54|2567.9|2567.6|2568.25|2567.95|2563.84|2563.51|799
1726209000000|2024-09-13 06:30:00|2567.89|2567.59|2565.97|2565.67|2569.09|2568.73|2565.95|2565.61|743
1726209300000|2024-09-13 06:35:00|2565.95|2565.65|2565.95|2565.45|2566.62|2566.26|2565.21|2564.91|612
1726209600000|2024-09-13 06:40:00|2565.81|2565.51|2567.2|2566.9|2567.69|2567.29|2565.74|2565.37|547
1726209900000|2024-09-13 06:45:00|2567.19|2566.89|2565.39|2565.09|2567.65|2567.29|2565.11|2564.81|528
1726210200000|2024-09-13 06:50:00|2565.34|2565.04|2565.14|2564.64|2565.66|2565.29|2564.44|2564.06|717
1726210500000|2024-09-13 06:55:00|2565.15|2564.65|2567.33|2567.03|2567.6|2567.21|2564.93|2564.55|827
1726210800000|2024-09-13 07:00:00|2567.43|2566.93|2568.8|2568.3|2569.22|2568.87|2566.08|2565.74|810
1726211100000|2024-09-13 07:05:00|2568.75|2568.25|2567.79|2567.29|2568.91|2568.61|2567.46|2567.08|851
1726211400000|2024-09-13 07:10:00|2567.82|2567.32|2565.93|2565.43|2568.47|2568.11|2565.57|2565.2|716
1726211700000|2024-09-13 07:15:00|2565.85|2565.55|2565.39|2564.89|2566.12|2565.82|2564.74|2564.4|750
1726212000000|2024-09-13 07:20:00|2565.3|2565|2565.4|2565.1|2565.75|2565.36|2564.12|2563.77|634
1726212300000|2024-09-13 07:25:00|2565.34|2565.04|2565.47|2565.17|2566.5|2566.13|2564.53|2564.23|631
1726212600000|2024-09-13 07:30:00|2565.49|2565.19|2566.68|2566.38|2568.35|2568.05|2565.41|2565.11|688
1726212900000|2024-09-13 07:35:00|2566.66|2566.36|2565.73|2565.23|2567.34|2566.98|2564.89|2564.56|562
1726213200000|2024-09-13 07:40:00|2565.74|2565.24|2568.95|2568.65|2569.04|2568.74|2565.63|2565.22|588
1726213500000|2024-09-13 07:45:00|2568.93|2568.63|2570.57|2570.27|2570.72|2570.35|2568.83|2568.53|705
1726213800000|2024-09-13 07:50:00|2570.58|2570.28|2569.92|2569.62|2571.31|2570.96|2569.17|2568.86|832
1726214100000|2024-09-13 07:55:00|2569.93|2569.63|2569.99|2569.69|2570.55|2570.17|2568.94|2568.54|556
1726214400000|2024-09-13 08:00:00|2570.07|2569.77|2569.93|2569.63|2571.27|2570.87|2568.2|2567.84|800
1726214700000|2024-09-13 08:05:00|2569.85|2569.55|2569.33|2569.03|2570.03|2569.69|2568.74|2568.34|702
1726215000000|2024-09-13 08:10:00|2569.3|2569|2570.1|2569.8|2570.37|2569.99|2568.58|2568.18|683
1726215300000|2024-09-13 08:15:00|2570.18|2569.88|2568.5|2568.2|2570.41|2570.05|2568.01|2567.7|717
1726215600000|2024-09-13 08:20:00|2568.43|2568.13|2567.41|2567.11|2569.03|2568.63|2567.4|2567.09|582
1726215900000|2024-09-13 08:25:00|2567.43|2567.13|2566.25|2565.95|2567.6|2567.15|2566.13|2565.73|490
1726216200000|2024-09-13 08:30:00|2566.35|2566.05|2566.91|2566.41|2567.3|2566.95|2565.97|2565.52|688
1726216500000|2024-09-13 08:35:00|2566.85|2566.55|2567.98|2567.48|2568.62|2568.24|2566.25|2565.85|778
1726216800000|2024-09-13 08:40:00|2567.78|2567.43|2567.12|2566.82|2568.07|2567.77|2566.87|2566.47|543
1726217100000|2024-09-13 08:45:00|2567.26|2566.76|2569.27|2568.77|2569.49|2569.1|2567|2566.63|559
1726217400000|2024-09-13 08:50:00|2569.15|2568.85|2570.71|2570.41|2570.95|2570.56|2568.98|2568.58|626
1726217700000|2024-09-13 08:55:00|2570.72|2570.42|2570.21|2569.91|2570.97|2570.65|2569.95|2569.58|657
1726218000000|2024-09-13 09:00:00|2569.91|2569.61|2569.2|2568.9|2570.28|2569.93|2568.42|2568.08|564
1726218300000|2024-09-13 09:05:00|2569.21|2568.91|2569.97|2569.67|2570.14|2569.78|2569.19|2568.75|405
1726218600000|2024-09-13 09:10:00|2569.93|2569.63|2569.06|2568.76|2569.93|2569.63|2568.34|2568.04|609
1726218900000|2024-09-13 09:15:00|2569.07|2568.77|2568.73|2568.43|2569.18|2568.77|2568.27|2567.89|508
1726219200000|2024-09-13 09:20:00|2568.74|2568.44|2571.04|2570.54|2571.13|2570.76|2568.74|2568.33|611
1726219500000|2024-09-13 09:25:00|2571.03|2570.53|2571.11|2570.81|2573.08|2572.71|2570.75|2570.43|785
1726219800000|2024-09-13 09:30:00|2571.19|2570.89|2571.33|2571.03|2573.15|2572.84|2570.97|2570.6|1044
1726220100000|2024-09-13 09:35:00|2571.43|2570.93|2571.97|2571.67|2572.73|2572.38|2571.11|2570.74|632
1726220400000|2024-09-13 09:40:00|2572.09|2571.79|2571.96|2571.46|2573.25|2572.86|2571.32|2570.94|548
1726220700000|2024-09-13 09:45:00|2571.9|2571.6|2571.27|2570.77|2572.13|2571.71|2571|2570.64|631
1726221000000|2024-09-13 09:50:00|2571.28|2570.78|2570.39|2570.09|2571.99|2571.63|2570.32|2569.93|498
1726221300000|2024-09-13 09:55:00|2570.38|2570.08|2568.79|2568.49|2570.39|2570.09|2567.27|2566.97|823
1726221600000|2024-09-13 10:00:00|2568.9|2568.4|2568.11|2567.81|2569.67|2569.25|2567.84|2567.54|632
1726221900000|2024-09-13 10:05:00|2568.18|2567.68|2566.69|2566.39|2568.75|2568.36|2566.52|2566.14|453
1726222200000|2024-09-13 10:10:00|2566.7|2566.4|2567.53|2567.03|2567.89|2567.5|2566.15|2565.85|610
1726222500000|2024-09-13 10:15:00|2567.44|2567.14|2566.54|2566.24|2567.92|2567.55|2566.38|2566.08|628
1726222800000|2024-09-13 10:20:00|2566.51|2566.21|2566.86|2566.56|2567.05|2566.75|2566.18|2565.88|506
1726223100000|2024-09-13 10:25:00|2566.85|2566.55|2566.94|2566.44|2567.12|2566.74|2566.09|2565.72|486
1726223400000|2024-09-13 10:30:00|2566.82|2566.52|2566.85|2566.35|2567.17|2566.77|2566.26|2565.96|457
1726223700000|2024-09-13 10:35:00|2566.79|2566.49|2567.14|2566.64|2568.24|2567.85|2566.75|2566.44|446
1726224000000|2024-09-13 10:40:00|2567.15|2566.65|2567.91|2567.61|2568.13|2567.73|2567.14|2566.65|475
1726224300000|2024-09-13 10:45:00|2567.9|2567.6|2566.29|2565.79|2567.93|2567.6|2566|2565.7|548
1726224600000|2024-09-13 10:50:00|2566.21|2565.91|2566.75|2566.25|2566.8|2566.47|2565.85|2565.53|483
1726224900000|2024-09-13 10:55:00|2566.68|2566.38|2567.26|2566.96|2567.43|2567.08|2566.37|2565.98|515
1726225200000|2024-09-13 11:00:00|2567.29|2566.99|2566.74|2566.44|2568.03|2567.67|2566.14|2565.81|645
1726225500000|2024-09-13 11:05:00|2566.75|2566.45|2567.52|2567.22|2567.83|2567.48|2566.66|2566.25|515
1726225800000|2024-09-13 11:10:00|2567.51|2567.21|2568.34|2568.04|2568.57|2568.21|2567.16|2566.83|418
1726226100000|2024-09-13 11:15:00|2568.35|2568.05|2568.2|2567.9|2568.57|2568.2|2567.74|2567.34|513
1726226400000|2024-09-13 11:20:00|2568.21|2567.91|2566.96|2566.66|2568.45|2568.05|2566.91|2566.54|522
1726226700000|2024-09-13 11:25:00|2566.85|2566.55|2566.46|2566.16|2567.33|2566.94|2566.39|2566.02|519
1726227000000|2024-09-13 11:30:00|2566.45|2566.15|2566.77|2566.27|2567.68|2567.3|2566.39|2565.96|545
1726227300000|2024-09-13 11:35:00|2566.6|2566.3|2565.3|2565|2566.78|2566.47|2564.24|2563.92|665
1726227600000|2024-09-13 11:40:00|2565.4|2564.9|2564.54|2564.24|2565.46|2565.08|2563.96|2563.55|598
1726227900000|2024-09-13 11:45:00|2564.57|2564.27|2567.26|2566.76|2567.35|2567.03|2563.99|2563.64|691
1726228200000|2024-09-13 11:50:00|2566.89|2566.59|2566.82|2566.52|2568.28|2567.96|2566.54|2566.22|655
1726228500000|2024-09-13 11:55:00|2567.03|2566.73|2567.53|2567.23|2568|2567.63|2566.96|2566.66|578
1726228800000|2024-09-13 12:00:00|2567.65|2567.35|2567.33|2567.03|2567.89|2567.59|2566.58|2566.22|604
1726229100000|2024-09-13 12:05:00|2567.32|2567.02|2567.53|2567.03|2567.61|2567.27|2566.29|2565.99|720
1726229400000|2024-09-13 12:10:00|2567.47|2567.17|2567.86|2567.56|2568.51|2568.06|2567.29|2566.99|666
1726229700000|2024-09-13 12:15:00|2567.87|2567.57|2567.57|2567.27|2568.14|2567.76|2567.4|2567.01|514
1726230000000|2024-09-13 12:20:00|2567.56|2567.26|2568.53|2568.23|2569.42|2569.12|2567.56|2567.23|781
1726230300000|2024-09-13 12:25:00|2568.59|2568.29|2569.6|2569.1|2569.71|2569.41|2567.95|2567.56|614
1726230600000|2024-09-13 12:30:00|2569.47|2569.17|2569.75|2569.45|2570.51|2570.21|2569.32|2569.02|765
1726230900000|2024-09-13 12:35:00|2569.7|2569.4|2569.75|2569.45|2571.1|2570.8|2569.48|2569.18|751
1726231200000|2024-09-13 12:40:00|2569.72|2569.42|2571.59|2571.29|2571.74|2571.41|2568.75|2568.45|843
1726231500000|2024-09-13 12:45:00|2571.65|2571.35|2572.75|2572.45|2573.39|2573.09|2571.3|2570.94|882
1726231800000|2024-09-13 12:50:00|2572.72|2572.42|2573.55|2573.05|2573.88|2573.55|2572.14|2571.84|823
1726232100000|2024-09-13 12:55:00|2573.44|2573.14|2576.02|2575.72|2576.11|2575.81|2573.12|2572.71|1035
1726232400000|2024-09-13 13:00:00|2576.07|2575.77|2575.02|2574.72|2576.35|2576.05|2573.77|2573.47|951
1726232700000|2024-09-13 13:05:00|2575.03|2574.73|2575.3|2575|2577.34|2576.94|2574.71|2574.41|1059
1726233000000|2024-09-13 13:10:00|2575.32|2575.02|2576.71|2576.41|2577.73|2577.34|2575.22|2574.92|1121
1726233300000|2024-09-13 13:15:00|2576.74|2576.44|2580.41|2580.11|2580.77|2580.41|2576.03|2575.73|1156
1726233600000|2024-09-13 13:20:00|2580.38|2580.08|2581.15|2580.85|2581.32|2581.02|2579.54|2579.24|1197
1726233900000|2024-09-13 13:25:00|2581.17|2580.87|2577.21|2576.91|2581.39|2581.09|2576.98|2576.68|1230
1726234200000|2024-09-13 13:30:00|2577.2|2576.9|2580.41|2580.11|2580.68|2580.28|2576.59|2576.29|1390
1726234500000|2024-09-13 13:35:00|2580.23|2579.93|2580.85|2580.55|2582.06|2581.76|2577.84|2577.54|1298
1726234800000|2024-09-13 13:40:00|2580.81|2580.51|2583|2582.7|2583.59|2583.29|2580.81|2580.51|1261
1726235100000|2024-09-13 13:45:00|2583.01|2582.71|2581.62|2581.32|2583.43|2583.13|2579.53|2579.13|1393
1726235400000|2024-09-13 13:50:00|2581.61|2581.31|2579.6|2579.3|2581.92|2581.62|2577.53|2577.23|1445
1726235700000|2024-09-13 13:55:00|2579.68|2579.38|2579.1|2577.03|2579.71|2579.39|2576.38|2576.08|1209
1726236000000|2024-09-13 14:00:00|2578.24|2577.74|2577.76|2577.46|2579.23|2578.36|2573.35|2573.05|1442
1726236300000|2024-09-13 14:05:00|2577.78|2577.48|2577.36|2577.06|2578.31|2578.01|2573.85|2573.53|1521
1726236600000|2024-09-13 14:10:00|2577.37|2577.07|2577.12|2576.82|2578.56|2578.26|2574.55|2574.25|1392
1726236900000|2024-09-13 14:15:00|2576.9|2576.6|2575.85|2575.35|2578.06|2577.73|2575.32|2575.02|1211
1726237200000|2024-09-13 14:20:00|2575.72|2575.42|2577.33|2577.03|2578.16|2577.78|2575.15|2574.85|1183
1726237500000|2024-09-13 14:25:00|2577.32|2577.02|2578|2577.7|2579.43|2579.13|2575.65|2575.35|1290
1726237800000|2024-09-13 14:30:00|2578.06|2577.76|2578.3|2578|2579.38|2579.08|2577.24|2576.94|1073
1726238100000|2024-09-13 14:35:00|2578.29|2577.99|2578.44|2578.14|2578.81|2578.51|2576.67|2576.25|1144
1726238400000|2024-09-13 14:40:00|2578.45|2578.15|2579.58|2579.28|2580.44|2580.14|2578.41|2578.11|1113
1726238700000|2024-09-13 14:45:00|2579.63|2579.33|2578.74|2578.44|2580.25|2579.93|2578.34|2578.04|1073
1726239000000|2024-09-13 14:50:00|2578.55|2578.25|2578.14|2577.84|2579.25|2578.95|2577.55|2577.25|1109
1726239300000|2024-09-13 14:55:00|2578.29|2577.99|2578.55|2578.25|2579.66|2579.26|2577.11|2576.79|1076
1726239600000|2024-09-13 15:00:00|2578.77|2578.27|2574.91|2574.61|2578.77|2578.27|2574.84|2574.48|1187
1726239900000|2024-09-13 15:05:00|2574.92|2574.62|2577.29|2576.99|2577.6|2577.3|2574.23|2573.89|1222
1726240200000|2024-09-13 15:10:00|2577.1|2576.8|2574.97|2574.67|2577.73|2577.34|2574.51|2574.21|1047
1726240500000|2024-09-13 15:15:00|2574.69|2574.39|2575.51|2575.21|2576.58|2576.21|2573.92|2573.52|1106
1726240800000|2024-09-13 15:20:00|2575.57|2575.27|2577.59|2577.29|2578.66|2578.36|2574.71|2574.41|1071
1726241100000|2024-09-13 15:25:00|2577.68|2577.38|2577.56|2577.26|2578.46|2578.16|2577.24|2576.92|1037
1726241400000|2024-09-13 15:30:00|2577.57|2577.27|2579.07|2578.77|2579.7|2579.32|2577.31|2577.01|853
1726241700000|2024-09-13 15:35:00|2579.03|2578.73|2578.92|2578.62|2579.99|2579.59|2578.21|2577.85|861
1726242000000|2024-09-13 15:40:00|2578.91|2578.61|2579.08|2578.78|2579.64|2579.33|2578.19|2577.76|720
1726242300000|2024-09-13 15:45:00|2579.09|2578.79|2579.2|2578.9|2579.66|2579.26|2578.71|2578.37|597
1726242600000|2024-09-13 15:50:00|2579.25|2578.95|2581.38|2581.08|2581.76|2581.46|2579.11|2578.77|718
1726242900000|2024-09-13 15:55:00|2581.42|2580.92|2582.42|2582.12|2582.68|2582.36|2581.06|2580.68|845
1726243200000|2024-09-13 16:00:00|2582.48|2582.18|2583.01|2582.71|2583.38|2583.08|2581.54|2581.17|679
1726243500000|2024-09-13 16:05:00|2583.02|2582.72|2584.08|2583.58|2585.34|2585.04|2583.01|2582.64|860
1726243800000|2024-09-13 16:10:00|2583.99|2583.69|2583.55|2583.25|2584.37|2584.07|2582.86|2582.53|775
1726244100000|2024-09-13 16:15:00|2583.7|2583.4|2585|2584.7|2585.06|2584.73|2583.65|2583.33|650
1726244400000|2024-09-13 16:20:00|2584.72|2584.42|2582.66|2582.16|2584.91|2584.61|2581.95|2581.53|721
1726244700000|2024-09-13 16:25:00|2582.67|2582.17|2582.78|2582.48|2584|2583.7|2582.4|2581.94|725
1726245000000|2024-09-13 16:30:00|2582.79|2582.49|2583|2582.7|2583.18|2582.88|2581.71|2581.41|535
1726245300000|2024-09-13 16:35:00|2583.02|2582.72|2581.74|2581.44|2583.52|2583.22|2581.52|2581.22|667
1726245600000|2024-09-13 16:40:00|2581.75|2581.45|2580.68|2580.38|2582|2581.7|2580.31|2580.01|646
1726245900000|2024-09-13 16:45:00|2580.63|2580.33|2582.1|2581.8|2583.09|2582.79|2580.34|2579.96|488
1726246200000|2024-09-13 16:50:00|2582.17|2581.87|2583.84|2583.54|2583.86|2583.56|2581.8|2581.5|505
1726246500000|2024-09-13 16:55:00|2583.85|2583.55|2584.52|2584.22|2584.79|2584.49|2583.64|2583.31|682
1726246800000|2024-09-13 17:00:00|2584.54|2584.24|2585.59|2585.29|2585.73|2585.32|2583.42|2583.12|641
1726247100000|2024-09-13 17:05:00|2585.61|2585.31|2584.92|2584.62|2586.36|2586|2584.75|2584.45|538
1726247400000|2024-09-13 17:10:00|2584.9|2584.6|2583.91|2583.61|2585.04|2584.65|2583.02|2582.65|605
1726247700000|2024-09-13 17:15:00|2583.86|2583.56|2584.09|2583.79|2584.89|2584.48|2583.67|2583.37|452
1726248000000|2024-09-13 17:20:00|2584.1|2583.8|2584.56|2584.26|2584.58|2584.28|2583|2582.7|583
1726248300000|2024-09-13 17:25:00|2584.46|2584.16|2582.54|2582.24|2584.58|2584.28|2582.22|2581.84|669
1726248600000|2024-09-13 17:30:00|2582.55|2582.25|2582.62|2582.32|2583.93|2583.63|2582.33|2581.97|625
1726248900000|2024-09-13 17:35:00|2582.61|2582.31|2583.06|2582.76|2583.58|2583.18|2582.48|2582.18|526
1726249200000|2024-09-13 17:40:00|2583.07|2582.77|2582.78|2582.28|2583.24|2582.94|2581.82|2581.46|608
1726249500000|2024-09-13 17:45:00|2582.82|2582.32|2582.96|2582.66|2583.32|2582.97|2581.76|2581.37|577
1726249800000|2024-09-13 17:50:00|2582.94|2582.64|2583.56|2583.26|2583.87|2583.49|2582.93|2582.63|660
1726250100000|2024-09-13 17:55:00|2583.59|2583.29|2582.92|2582.62|2583.72|2583.34|2582.65|2582.3|663
1726250400000|2024-09-13 18:00:00|2582.91|2582.61|2581.7|2581.4|2583.09|2582.74|2581.07|2580.71|898
1726250700000|2024-09-13 18:05:00|2581.79|2581.49|2583.67|2583.37|2583.82|2583.52|2581.49|2581.18|682
1726251000000|2024-09-13 18:10:00|2583.66|2583.36|2582.8|2582.5|2583.79|2583.49|2582.63|2582.33|654
1726251300000|2024-09-13 18:15:00|2582.82|2582.52|2583.75|2583.45|2584.25|2583.77|2582.13|2581.79|560
1726251600000|2024-09-13 18:20:00|2583.69|2583.39|2582.95|2582.65|2583.78|2583.39|2581.99|2581.68|603
1726251900000|2024-09-13 18:25:00|2582.94|2582.64|2583.57|2583.27|2583.72|2583.42|2582.63|2582.23|468
1726252200000|2024-09-13 18:30:00|2583.62|2583.32|2582.5|2582|2584.03|2583.73|2582.36|2581.99|479
1726252500000|2024-09-13 18:35:00|2582.41|2582.11|2581.76|2581.46|2582.83|2582.47|2581.68|2581.28|491
1726252800000|2024-09-13 18:40:00|2581.88|2581.38|2581.69|2581.39|2582.07|2581.68|2581.28|2580.94|424
1726253100000|2024-09-13 18:45:00|2581.7|2581.4|2582.84|2582.54|2582.85|2582.55|2580.95|2580.65|411
1726253400000|2024-09-13 18:50:00|2582.85|2582.55|2582.6|2582.3|2583.07|2582.77|2581.74|2581.3|551
1726253700000|2024-09-13 18:55:00|2582.59|2582.29|2582.51|2582.21|2582.82|2582.52|2582.02|2581.63|559
1726254000000|2024-09-13 19:00:00|2582.47|2582.17|2581.26|2580.96|2582.5|2582.19|2581.17|2580.87|722
1726254300000|2024-09-13 19:05:00|2581.29|2580.99|2581.05|2580.75|2581.93|2581.63|2580.96|2580.66|416
1726254600000|2024-09-13 19:10:00|2581.04|2580.74|2579.22|2578.92|2581.14|2580.83|2579.02|2578.64|480
1726254900000|2024-09-13 19:15:00|2579.21|2578.91|2580.25|2579.95|2580.25|2579.95|2578.88|2578.58|470
1726255200000|2024-09-13 19:20:00|2580.37|2579.87|2581.96|2581.66|2582.02|2581.72|2580.21|2579.87|398
1726255500000|2024-09-13 19:25:00|2581.97|2581.67|2581.92|2581.62|2582.56|2582.26|2581.59|2581.29|477
1726255800000|2024-09-13 19:30:00|2581.93|2581.63|2582.17|2581.87|2582.22|2581.92|2581.11|2580.81|333
1726256100000|2024-09-13 19:35:00|2582.16|2581.86|2581.36|2581.06|2582.86|2582.56|2581.31|2580.91|431
1726256400000|2024-09-13 19:40:00|2581.38|2581.08|2581.65|2581.35|2581.99|2581.69|2581.28|2580.89|454
1726256700000|2024-09-13 19:45:00|2581.64|2581.34|2581.66|2581.36|2582.03|2581.73|2581.46|2581.1|318
1726257000000|2024-09-13 19:50:00|2581.68|2581.38|2582.75|2582.45|2582.75|2582.45|2581.61|2581.31|297
1726257300000|2024-09-13 19:55:00|2582.7|2582.4|2582.85|2582.55|2583.15|2582.85|2582.26|2581.96|505
1726257600000|2024-09-13 20:00:00|2582.84|2582.54|2582.43|2581.93|2583.16|2582.79|2582.23|2581.84|417
1726257900000|2024-09-13 20:05:00|2582.4|2581.9|2582.07|2581.57|2582.82|2582.32|2581.81|2581.31|267
1726258200000|2024-09-13 20:10:00|2582.03|2581.53|2581.01|2580.51|2582.13|2581.67|2580.94|2580.49|260
1726258500000|2024-09-13 20:15:00|2581.03|2580.53|2581.04|2580.54|2581.58|2581.08|2580.76|2580.26|224
1726258800000|2024-09-13 20:20:00|2581.03|2580.53|2581.26|2580.76|2581.45|2581.1|2580.85|2580.42|201
1726259100000|2024-09-13 20:25:00|2581.27|2580.77|2581.04|2580.74|2581.46|2581.16|2580.94|2580.55|347
1726259400000|2024-09-13 20:30:00|2580.95|2580.65|2580.58|2580.28|2581.15|2580.73|2580.42|2580.02|338
1726259700000|2024-09-13 20:35:00|2580.7|2580.2|2580.36|2580.06|2580.8|2580.33|2580.12|2579.76|285
1726260000000|2024-09-13 20:40:00|2580.48|2579.98|2580.79|2580.49|2580.94|2580.54|2580.06|2579.67|287
1726260300000|2024-09-13 20:45:00|2580.92|2580.42|2580.93|2580.63|2580.96|2580.65|2580.25|2579.89|383
1726260600000|2024-09-13 20:50:00|2580.98|2580.68|2579.8|2579.3|2581.11|2580.72|2579.8|2579.3|404
1726260900000|2024-09-13 20:55:00|2579.6|2579.1|2579.28|2578.78|2581.55|2579.35|2578.03|2576.55|285
1726437600000|2024-09-15 22:00:00|2580.44|2575.44|2578.95|2578.45|2581.33|2580.54|2578.55|2575.44|410
1726437900000|2024-09-15 22:05:00|2579.07|2578.57|2578.13|2577.63|2579.88|2579.38|2577.85|2577.35|491
1726438200000|2024-09-15 22:10:00|2578.12|2577.62|2578.59|2578.09|2578.9|2578.4|2578.07|2577.57|241
1726438500000|2024-09-15 22:15:00|2578.58|2578.08|2578.22|2577.72|2579.03|2578.53|2578.17|2577.67|218
1726438800000|2024-09-15 22:20:00|2578.28|2577.78|2578.07|2577.57|2578.81|2578.31|2578.07|2577.57|193
1726439100000|2024-09-15 22:25:00|2578.13|2577.63|2578.8|2578.3|2579|2578.5|2577.99|2577.49|329
1726439400000|2024-09-15 22:30:00|2578.72|2578.22|2578.94|2578.44|2579.29|2578.79|2578.4|2577.9|264
1726439700000|2024-09-15 22:35:00|2579.03|2578.53|2579.42|2578.92|2579.42|2578.92|2578.77|2578.27|236
1726440000000|2024-09-15 22:40:00|2579.41|2578.91|2579.98|2579.48|2580.14|2579.64|2579.25|2578.75|269
1726440300000|2024-09-15 22:45:00|2580.09|2579.59|2580.06|2579.56|2580.23|2579.73|2579.62|2579.12|372
1726440600000|2024-09-15 22:50:00|2580.03|2579.53|2580.08|2579.58|2580.49|2579.99|2579.76|2579.26|254
1726440900000|2024-09-15 22:55:00|2580.05|2579.55|2580.38|2579.88|2580.78|2580.28|2580.04|2579.54|228
1726441200000|2024-09-15 23:00:00|2580.39|2579.89|2579.79|2579.29|2580.39|2579.89|2579.24|2578.74|354
1726441500000|2024-09-15 23:05:00|2579.83|2579.33|2580.41|2580.11|2580.51|2580.11|2579.55|2579.05|238
1726441800000|2024-09-15 23:10:00|2580.51|2580.01|2580.43|2580.13|2580.69|2580.3|2580.22|2579.83|182
1726442100000|2024-09-15 23:15:00|2580.53|2580.03|2580.15|2579.65|2580.59|2580.19|2579.59|2579.15|230
1726442400000|2024-09-15 23:20:00|2580|2579.7|2580.01|2579.51|2580.42|2580.02|2579.92|2579.42|219
1726442700000|2024-09-15 23:25:00|2580.02|2579.52|2580.23|2579.73|2580.31|2579.81|2579.46|2578.96|238
1726443000000|2024-09-15 23:30:00|2580.27|2579.77|2579.33|2578.83|2580.42|2579.92|2578.58|2578.08|375
1726443300000|2024-09-15 23:35:00|2579.35|2578.85|2579.56|2579.06|2579.75|2579.27|2578.48|2578.18|328
1726443600000|2024-09-15 23:40:00|2579.5|2579|2580.43|2579.93|2580.45|2580.08|2579.09|2578.7|283
1726443900000|2024-09-15 23:45:00|2580.34|2580.04|2580.01|2579.71|2580.6|2580.19|2578.99|2578.64|352
1726444200000|2024-09-15 23:50:00|2579.95|2579.65|2579.46|2579.16|2580.21|2579.8|2579.32|2578.93|259
1726444500000|2024-09-15 23:55:00|2579.53|2579.03|2579.35|2578.85|2579.54|2579.12|2578.84|2578.44|273
1726444800000|2024-09-16 00:00:00|2579.45|2578.95|2579.86|2579.36|2580.05|2579.64|2579.09|2578.69|434
1726445100000|2024-09-16 00:05:00|2579.87|2579.37|2581.09|2580.79|2581.24|2580.84|2579.73|2579.33|350
1726445400000|2024-09-16 00:10:00|2581.19|2580.69|2581.8|2581.3|2582|2581.57|2581|2580.54|371
1726445700000|2024-09-16 00:15:00|2581.7|2581.2|2581.38|2580.88|2581.94|2581.49|2581.1|2580.64|249
1726446000000|2024-09-16 00:20:00|2581.33|2580.83|2581.18|2580.88|2581.38|2580.94|2580.6|2580.18|274
1726446300000|2024-09-16 00:25:00|2581.28|2580.78|2582.56|2582.06|2582.65|2582.27|2581.07|2580.57|322
1726446600000|2024-09-16 00:30:00|2582.48|2581.98|2581.96|2581.66|2582.5|2582.1|2581.67|2581.17|324
1726446900000|2024-09-16 00:35:00|2582.06|2581.56|2582.35|2582.05|2582.5|2582.08|2581.09|2580.79|340
1726447200000|2024-09-16 00:40:00|2582.45|2581.95|2581.86|2581.36|2582.46|2582.11|2581.69|2581.35|250
1726447500000|2024-09-16 00:45:00|2581.95|2581.45|2582.12|2581.82|2582.43|2582.01|2581.6|2581.25|182
1726447800000|2024-09-16 00:50:00|2582.19|2581.89|2582.09|2581.59|2582.6|2582.26|2581.79|2581.29|265
1726448100000|2024-09-16 00:55:00|2582.1|2581.6|2581.63|2581.13|2582.14|2581.73|2581.35|2581|259
1726448400000|2024-09-16 01:00:00|2581.67|2581.17|2581.85|2581.35|2582.79|2582.32|2581.48|2581.08|266
1726448700000|2024-09-16 01:05:00|2581.74|2581.24|2581.16|2580.66|2581.92|2581.42|2580.86|2580.36|265
1726449000000|2024-09-16 01:10:00|2581.01|2580.51|2581.17|2580.67|2581.34|2580.93|2580.11|2579.77|310
1726449300000|2024-09-16 01:15:00|2581.1|2580.6|2580.62|2580.12|2581.25|2580.75|2580.44|2580.12|319
1726449600000|2024-09-16 01:20:00|2580.63|2580.13|2581.24|2580.74|2581.25|2580.88|2580.54|2580.1|237
1726449900000|2024-09-16 01:25:00|2581.04|2580.75|2582.39|2582.09|2582.53|2582.19|2580.84|2580.49|301
1726450200000|2024-09-16 01:30:00|2582.49|2582.19|2581.98|2581.68|2583.07|2582.69|2581.92|2581.42|280
1726450500000|2024-09-16 01:35:00|2582.08|2581.58|2582.69|2582.19|2583.17|2582.83|2581.72|2581.41|575
1726450800000|2024-09-16 01:40:00|2582.67|2582.17|2581.95|2581.65|2582.96|2582.58|2581.7|2581.3|347
1726451100000|2024-09-16 01:45:00|2581.93|2581.63|2581.96|2581.46|2582.11|2581.71|2580.89|2580.49|312
1726451400000|2024-09-16 01:50:00|2581.86|2581.36|2581.98|2581.48|2582.08|2581.66|2581.38|2580.93|306
1726451700000|2024-09-16 01:55:00|2581.97|2581.47|2581.95|2581.65|2582.88|2582.4|2581.88|2581.47|318
1726452000000|2024-09-16 02:00:00|2581.94|2581.64|2582.54|2582.04|2582.99|2582.6|2581.8|2581.41|414
1726452300000|2024-09-16 02:05:00|2582.53|2582.03|2582.36|2581.86|2582.78|2582.39|2581.72|2581.33|453
1726452600000|2024-09-16 02:10:00|2582.35|2581.85|2583.37|2583.07|2583.71|2583.3|2582.19|2581.84|417
1726452900000|2024-09-16 02:15:00|2583.29|2582.99|2584.77|2584.27|2584.78|2584.35|2583.12|2582.67|329
1726453200000|2024-09-16 02:20:00|2584.69|2584.39|2584.82|2584.52|2585.19|2584.77|2584.25|2583.83|429
1726453500000|2024-09-16 02:25:00|2584.9|2584.6|2584.9|2584.4|2585.08|2584.72|2584.64|2584.21|276
1726453800000|2024-09-16 02:30:00|2584.89|2584.39|2584.73|2584.23|2585.14|2584.76|2584.22|2583.72|304
1726454100000|2024-09-16 02:35:00|2584.81|2584.31|2584.97|2584.67|2585.32|2584.88|2584.57|2584.13|309
1726454400000|2024-09-16 02:40:00|2585.07|2584.57|2584.85|2584.35|2585.21|2584.8|2584.49|2584.07|267
1726454700000|2024-09-16 02:45:00|2584.87|2584.37|2585.23|2584.93|2585.45|2584.98|2584.46|2584.12|281
1726455000000|2024-09-16 02:50:00|2585.33|2584.83|2585.19|2584.69|2585.9|2585.48|2584.86|2584.36|421
1726455300000|2024-09-16 02:55:00|2585.16|2584.66|2585.73|2585.23|2586.28|2585.78|2584.92|2584.53|414
1726455600000|2024-09-16 03:00:00|2585.72|2585.22|2586.26|2585.76|2586.31|2585.98|2585.24|2584.91|356
1726455900000|2024-09-16 03:05:00|2586.16|2585.86|2586.24|2585.74|2589.22|2588.92|2586.02|2585.52|942
1726456200000|2024-09-16 03:10:00|2586.27|2585.77|2584.55|2584.05|2586.55|2586.06|2584.52|2584.02|857
1726456500000|2024-09-16 03:15:00|2584.5|2584|2585.49|2584.99|2585.67|2585.17|2584.13|2583.63|703
1726456800000|2024-09-16 03:20:00|2585.47|2584.97|2586.58|2586.08|2586.84|2586.34|2585.17|2584.67|510
1726457100000|2024-09-16 03:25:00|2586.57|2586.07|2586.22|2585.72|2586.6|2586.1|2585.71|2585.25|426
1726457400000|2024-09-16 03:30:00|2586.25|2585.75|2586.37|2585.87|2586.68|2586.18|2586.04|2585.54|464
1726457700000|2024-09-16 03:35:00|2586.38|2585.88|2586.65|2586.15|2586.7|2586.37|2585.74|2585.24|441
1726458000000|2024-09-16 03:40:00|2586.66|2586.16|2586.05|2585.55|2587.51|2587.01|2585.94|2585.55|508
1726458300000|2024-09-16 03:45:00|2586.04|2585.54|2586.17|2585.67|2586.27|2585.85|2585.67|2585.17|493
1726458600000|2024-09-16 03:50:00|2586.15|2585.65|2586.65|2586.15|2586.81|2586.31|2586.03|2585.53|393
1726458900000|2024-09-16 03:55:00|2586.64|2586.14|2586.66|2586.16|2586.81|2586.42|2586.47|2585.97|365
1726459200000|2024-09-16 04:00:00|2586.64|2586.14|2586.84|2586.34|2586.87|2586.49|2586.01|2585.56|379
1726459500000|2024-09-16 04:05:00|2586.83|2586.33|2586.23|2585.73|2586.89|2586.39|2586.11|2585.61|495
1726459800000|2024-09-16 04:10:00|2586.24|2585.74|2586.37|2585.87|2586.58|2586.08|2585.71|2585.21|413
1726460100000|2024-09-16 04:15:00|2586.38|2585.88|2586.41|2585.91|2587.1|2586.6|2586.08|2585.58|365
1726460400000|2024-09-16 04:20:00|2586.4|2585.9|2585.57|2585.07|2586.47|2585.97|2585.49|2584.99|273
1726460700000|2024-09-16 04:25:00|2585.58|2585.08|2586.1|2585.6|2586.1|2585.7|2585.4|2585.01|387
1726461000000|2024-09-16 04:30:00|2586.08|2585.58|2585.81|2585.31|2586.35|2585.86|2585.76|2585.31|325
1726461300000|2024-09-16 04:35:00|2585.84|2585.34|2585.85|2585.35|2586.05|2585.65|2585.4|2585|269
1726461600000|2024-09-16 04:40:00|2585.9|2585.4|2585.29|2584.99|2585.93|2585.43|2585.14|2584.81|385
1726461900000|2024-09-16 04:45:00|2585.39|2584.89|2585.8|2585.3|2586.1|2585.6|2585.24|2584.86|418
1726462200000|2024-09-16 04:50:00|2585.77|2585.27|2586.15|2585.65|2586.44|2585.94|2585.59|2585.1|429
1726462500000|2024-09-16 04:55:00|2586.16|2585.66|2586.13|2585.63|2586.59|2586.23|2586.09|2585.59|383
1726462800000|2024-09-16 05:00:00|2586.12|2585.62|2586.49|2585.99|2586.61|2586.19|2585.68|2585.33|415
1726463100000|2024-09-16 05:05:00|2586.52|2586.02|2585.91|2585.41|2586.61|2586.19|2585.84|2585.34|279
1726463400000|2024-09-16 05:10:00|2585.92|2585.42|2586.41|2585.91|2586.6|2586.19|2585.91|2585.41|366
1726463700000|2024-09-16 05:15:00|2586.38|2585.88|2586.85|2586.35|2587|2586.5|2586.32|2585.84|317
1726464000000|2024-09-16 05:20:00|2586.87|2586.37|2587.76|2587.26|2587.88|2587.38|2586.83|2586.34|506
1726464300000|2024-09-16 05:25:00|2587.74|2587.24|2587.75|2587.45|2588.84|2588.53|2587.5|2587|639
1726464600000|2024-09-16 05:30:00|2587.85|2587.35|2588.24|2587.94|2589.03|2588.53|2587.38|2586.88|428
1726464900000|2024-09-16 05:35:00|2588.25|2587.95|2588.21|2587.91|2588.7|2588.2|2587.77|2587.39|523
1726465200000|2024-09-16 05:40:00|2588.22|2587.92|2589.35|2588.85|2589.56|2589.06|2587.83|2587.43|457
1726465500000|2024-09-16 05:45:00|2589.33|2588.83|2589.26|2588.96|2589.79|2589.35|2589.12|2588.62|503
1726465800000|2024-09-16 05:50:00|2589.25|2588.95|2588.89|2588.39|2589.35|2588.95|2588.32|2587.92|411
1726466100000|2024-09-16 05:55:00|2588.8|2588.5|2589.1|2588.6|2589.35|2588.94|2588.65|2588.19|640
1726466400000|2024-09-16 06:00:00|2589.17|2588.67|2588.59|2588.09|2589.86|2589.51|2588.33|2587.97|773
1726466700000|2024-09-16 06:05:00|2588.6|2588.1|2588.6|2588.1|2589.58|2589.23|2588.23|2587.88|631
1726467000000|2024-09-16 06:10:00|2588.57|2588.07|2587.28|2586.78|2588.57|2588.15|2587.13|2586.66|880
1726467300000|2024-09-16 06:15:00|2587.27|2586.77|2589|2588.7|2589.11|2588.7|2587.03|2586.57|765
1726467600000|2024-09-16 06:20:00|2588.96|2588.66|2588.23|2587.93|2589.34|2588.93|2588.14|2587.78|724
1726467900000|2024-09-16 06:25:00|2588.24|2587.94|2588.86|2588.36|2588.86|2588.48|2587.67|2587.25|624
1726468200000|2024-09-16 06:30:00|2588.89|2588.39|2588.98|2588.48|2588.98|2588.63|2586.85|2586.46|864
1726468500000|2024-09-16 06:35:00|2588.94|2588.44|2589.07|2588.57|2589.72|2589.35|2588.63|2588.22|699
1726468800000|2024-09-16 06:40:00|2589.03|2588.53|2589.22|2588.72|2589.45|2588.98|2588.62|2588.12|851
1726469100000|2024-09-16 06:45:00|2589.23|2588.73|2588.02|2587.52|2589.97|2589.57|2587.93|2587.43|1020
1726469400000|2024-09-16 06:50:00|2588.14|2587.64|2587.47|2587.17|2588.25|2587.79|2586.31|2585.81|772
1726469700000|2024-09-16 06:55:00|2587.46|2587.16|2585.56|2585.26|2587.59|2587.19|2585.37|2584.97|1015
1726470000000|2024-09-16 07:00:00|2585.5|2585.2|2583.83|2583.53|2585.92|2585.53|2583.51|2583.13|1176
1726470300000|2024-09-16 07:05:00|2583.73|2583.43|2583.37|2582.87|2585.48|2585.09|2583.09|2582.6|1107
1726470600000|2024-09-16 07:10:00|2583.36|2582.86|2581.99|2581.69|2583.51|2583.12|2581.72|2581.31|1143
1726470900000|2024-09-16 07:15:00|2581.93|2581.63|2580.56|2580.26|2582.61|2582.24|2580.48|2580.03|1237
1726471200000|2024-09-16 07:20:00|2580.61|2580.31|2582.22|2581.72|2582.23|2581.8|2579.74|2579.44|1170
1726471500000|2024-09-16 07:25:00|2582.28|2581.78|2581.27|2580.97|2583.55|2583.2|2581.08|2580.68|996
1726471800000|2024-09-16 07:30:00|2581.17|2580.87|2582.17|2581.67|2582.98|2582.55|2581.12|2580.75|864
1726472100000|2024-09-16 07:35:00|2582.11|2581.61|2581.73|2581.43|2582.46|2582.05|2581.29|2580.83|747
1726472400000|2024-09-16 07:40:00|2581.71|2581.41|2583.79|2583.29|2583.88|2583.57|2581.32|2581.02|797
1726472700000|2024-09-16 07:45:00|2583.76|2583.26|2583.76|2583.26|2584.67|2584.29|2583.49|2582.99|839
1726473000000|2024-09-16 07:50:00|2583.75|2583.25|2582.1|2581.8|2583.76|2583.26|2581.07|2580.72|986
1726473300000|2024-09-16 07:55:00|2582.11|2581.81|2582.43|2581.93|2583.2|2582.82|2581.7|2581.24|926
1726473600000|2024-09-16 08:00:00|2582.4|2581.9|2583.08|2582.78|2583.41|2583.08|2581.62|2581.23|1133
1726473900000|2024-09-16 08:05:00|2583.18|2582.68|2582.67|2582.17|2583.32|2582.82|2582.17|2581.72|838
1726474200000|2024-09-16 08:10:00|2582.65|2582.35|2583.2|2582.7|2583.26|2582.76|2581.91|2581.47|876
1726474500000|2024-09-16 08:15:00|2583.16|2582.66|2586.15|2585.65|2586.58|2586.17|2583.16|2582.66|1093
1726474800000|2024-09-16 08:20:00|2586.04|2585.54|2586.7|2586.2|2587.19|2586.69|2586.03|2585.53|964
1726475100000|2024-09-16 08:25:00|2586.71|2586.21|2587.16|2586.86|2587.46|2587.05|2586.17|2585.8|1043
1726475400000|2024-09-16 08:30:00|2587.21|2586.71|2588.04|2587.54|2588.57|2588.11|2587.02|2586.58|1136
1726475700000|2024-09-16 08:35:00|2588.05|2587.55|2588.38|2587.88|2588.85|2588.39|2587.77|2587.3|823
1726476000000|2024-09-16 08:40:00|2588.37|2587.87|2587.41|2586.91|2588.78|2588.28|2586.76|2586.36|890
1726476300000|2024-09-16 08:45:00|2587.26|2586.96|2587.58|2587.08|2588.36|2588.02|2586.94|2586.51|898
1726476600000|2024-09-16 08:50:00|2587.74|2587.24|2587.88|2587.58|2588.1|2587.68|2586.99|2586.58|719
1726476900000|2024-09-16 08:55:00|2587.94|2587.64|2587.21|2586.71|2588.07|2587.66|2586.97|2586.59|825
1726477200000|2024-09-16 09:00:00|2587.07|2586.77|2587.62|2587.12|2588.03|2587.63|2586.82|2586.45|707
1726477500000|2024-09-16 09:05:00|2587.6|2587.1|2587.56|2587.06|2587.94|2587.6|2586.76|2586.37|713
1726477800000|2024-09-16 09:10:00|2587.57|2587.07|2586.45|2585.95|2587.73|2587.31|2586.11|2585.61|745
1726478100000|2024-09-16 09:15:00|2586.46|2585.96|2587.27|2586.77|2587.41|2586.91|2585.99|2585.58|855
1726478400000|2024-09-16 09:20:00|2587.23|2586.73|2587.3|2586.8|2587.51|2587.01|2586.79|2586.29|620
1726478700000|2024-09-16 09:25:00|2587.28|2586.78|2588.03|2587.73|2588.17|2587.73|2586.93|2586.43|934
1726479000000|2024-09-16 09:30:00|2588.02|2587.72|2586.02|2585.72|2588.61|2588.19|2585.83|2585.53|894
1726479300000|2024-09-16 09:35:00|2586.08|2585.78|2586.76|2586.26|2587.16|2586.78|2585.95|2585.57|751
1726479600000|2024-09-16 09:40:00|2586.71|2586.21|2585.98|2585.48|2586.78|2586.38|2584.58|2584.24|1030
1726479900000|2024-09-16 09:45:00|2585.95|2585.45|2586.3|2585.8|2586.33|2585.83|2585.05|2584.59|697
1726480200000|2024-09-16 09:50:00|2586.29|2585.79|2585.26|2584.76|2586.35|2585.87|2585.1|2584.67|700
1726480500000|2024-09-16 09:55:00|2585.25|2584.75|2585.83|2585.33|2585.96|2585.47|2584.41|2584.03|754
1726480800000|2024-09-16 10:00:00|2585.84|2585.34|2586.47|2585.97|2586.63|2586.23|2585.33|2584.83|650
1726481100000|2024-09-16 10:05:00|2586.46|2585.96|2585.74|2585.24|2586.7|2586.2|2585.46|2585.07|516
1726481400000|2024-09-16 10:10:00|2585.76|2585.26|2584.83|2584.33|2586.27|2585.8|2584.49|2584.14|765
1726481700000|2024-09-16 10:15:00|2584.82|2584.32|2585.39|2584.89|2585.89|2585.49|2584.69|2584.19|637
1726482000000|2024-09-16 10:20:00|2585.38|2584.88|2584.24|2583.74|2585.4|2584.9|2583.89|2583.41|649
1726482300000|2024-09-16 10:25:00|2584.22|2583.72|2582.45|2581.95|2584.28|2583.88|2582.36|2581.86|657
1726482600000|2024-09-16 10:30:00|2582.43|2581.93|2580.53|2580.03|2582.46|2582|2580.37|2579.97|975
1726482900000|2024-09-16 10:35:00|2580.54|2580.04|2579.99|2579.49|2580.73|2580.28|2579.47|2579.12|931
1726483200000|2024-09-16 10:40:00|2580|2579.5|2579.55|2579.05|2580.14|2579.64|2578.85|2578.4|1025
1726483500000|2024-09-16 10:45:00|2579.58|2579.08|2579|2578.5|2580.17|2579.81|2578.78|2578.33|782
1726483800000|2024-09-16 10:50:00|2578.99|2578.49|2577.64|2577.14|2578.99|2578.49|2575.45|2575.15|1185
1726484100000|2024-09-16 10:55:00|2577.65|2577.15|2579.98|2579.68|2580.19|2579.89|2577.63|2577.13|1054
1726484400000|2024-09-16 11:00:00|2579.99|2579.69|2580.7|2580.2|2581.31|2580.85|2579.04|2578.54|983
1726484700000|2024-09-16 11:05:00|2580.6|2580.3|2581.29|2580.79|2581.75|2581.25|2580.55|2580.12|694
1726485000000|2024-09-16 11:10:00|2581.3|2580.8|2580.83|2580.53|2581.55|2581.17|2580.79|2580.38|544
1726485300000|2024-09-16 11:15:00|2580.84|2580.54|2580.92|2580.42|2581.07|2580.64|2580.21|2579.71|561
1726485600000|2024-09-16 11:20:00|2580.91|2580.41|2581.47|2581.17|2581.79|2581.49|2580.81|2580.4|556
1726485900000|2024-09-16 11:25:00|2581.57|2581.07|2582.34|2581.84|2582.73|2582.23|2581.18|2580.68|597
1726486200000|2024-09-16 11:30:00|2582.07|2581.57|2581.61|2581.11|2582.55|2582.1|2581.46|2581.05|600
1726486500000|2024-09-16 11:35:00|2581.62|2581.12|2581.13|2580.63|2581.8|2581.47|2580.82|2580.44|531
1726486800000|2024-09-16 11:40:00|2581.08|2580.58|2580.7|2580.4|2581.8|2581.34|2580.39|2579.93|540
1726487100000|2024-09-16 11:45:00|2580.64|2580.34|2581.58|2581.08|2582.07|2581.73|2580.29|2579.88|781
1726487400000|2024-09-16 11:50:00|2581.6|2581.1|2582.8|2582.3|2583.52|2583.13|2581.5|2581.1|723
1726487700000|2024-09-16 11:55:00|2582.81|2582.31|2583.18|2582.88|2583.4|2583.03|2582.28|2581.9|682
1726488000000|2024-09-16 12:00:00|2583.2|2582.9|2581.84|2581.54|2583.54|2583.15|2581.68|2581.18|807
1726488300000|2024-09-16 12:05:00|2581.82|2581.52|2582.51|2582.01|2582.91|2582.44|2581.29|2580.99|722
1726488600000|2024-09-16 12:10:00|2582.6|2582.1|2582.71|2582.21|2583.04|2582.68|2581.25|2580.79|859
1726488900000|2024-09-16 12:15:00|2582.72|2582.22|2581.41|2581.11|2582.75|2582.3|2580.06|2579.7|954
1726489200000|2024-09-16 12:20:00|2581.51|2581.21|2582.06|2581.56|2582.65|2582.26|2580.23|2579.87|1214
1726489500000|2024-09-16 12:25:00|2582.07|2581.57|2582.9|2580.29|2583.04|2582.07|2581|2579.77|857
1726489800000|2024-09-16 12:30:00|2580.45|2578.23|2582.09|2581.59|2583.17|2582.67|2580.3|2578.23|1077
1726490100000|2024-09-16 12:35:00|2582.14|2581.64|2580.57|2580.07|2582.15|2581.66|2578.73|2578.37|1239
1726490400000|2024-09-16 12:40:00|2580.66|2580.16|2580.63|2580.13|2581.21|2580.8|2578.95|2578.56|1191
1726490700000|2024-09-16 12:45:00|2580.55|2580.25|2580.87|2580.37|2581.14|2580.76|2579.81|2579.43|1084
1726491000000|2024-09-16 12:50:00|2580.81|2580.31|2581.94|2581.64|2582.53|2582.03|2579.86|2579.36|1182
1726491300000|2024-09-16 12:55:00|2581.9|2581.6|2583.68|2583.18|2583.8|2583.46|2581.68|2581.3|1239
1726491600000|2024-09-16 13:00:00|2583.61|2583.31|2584.61|2584.11|2585.13|2584.83|2583.28|2582.78|1134
1726491900000|2024-09-16 13:05:00|2584.6|2584.1|2584.29|2583.99|2585.1|2584.77|2583.68|2583.38|1143
1726492200000|2024-09-16 13:10:00|2584.33|2584.03|2585.52|2585.22|2585.78|2585.37|2584.12|2583.62|1037
1726492500000|2024-09-16 13:15:00|2585.5|2585.2|2584.93|2584.43|2585.93|2585.63|2584.58|2584.23|1051
1726492800000|2024-09-16 13:20:00|2584.86|2584.36|2584.39|2584.09|2585.19|2584.7|2583.57|2583.23|1037
1726493100000|2024-09-16 13:25:00|2584.28|2583.98|2583.82|2583.32|2585.01|2584.64|2583.15|2582.65|1192
1726493400000|2024-09-16 13:30:00|2583.7|2583.2|2585.72|2585.22|2585.86|2585.46|2583.55|2583.2|1566
1726493700000|2024-09-16 13:35:00|2585.64|2585.14|2584.59|2584.29|2586.65|2586.15|2581.99|2581.61|1615
1726494000000|2024-09-16 13:40:00|2584.61|2584.31|2582.8|2582.5|2585.36|2584.86|2581.47|2581.09|1530
1726494300000|2024-09-16 13:45:00|2582.82|2582.52|2586.43|2585.93|2586.64|2586.15|2582.82|2582.52|1427
1726494600000|2024-09-16 13:50:00|2586.4|2585.9|2589.01|2588.51|2589.06|2588.66|2586.12|2585.62|1407
1726494900000|2024-09-16 13:55:00|2588.99|2588.49|2588.55|2588.05|2589.65|2589.27|2588.42|2588.05|1160
1726495200000|2024-09-16 14:00:00|2588.59|2588.09|2584.39|2583.89|2588.74|2588.44|2583.74|2583.27|1653
1726495500000|2024-09-16 14:05:00|2584.34|2583.84|2582.81|2582.31|2585.46|2585.06|2580.95|2580.64|1515
1726495800000|2024-09-16 14:10:00|2582.73|2582.43|2581.55|2581.25|2584.07|2583.69|2581.29|2580.86|1412
1726496100000|2024-09-16 14:15:00|2581.58|2581.28|2580.4|2579.9|2581.97|2581.52|2579.72|2579.3|1370
1726496400000|2024-09-16 14:20:00|2580.39|2579.89|2580.31|2580.01|2580.78|2580.28|2578.31|2577.93|1430
1726496700000|2024-09-16 14:25:00|2580.19|2579.89|2579.41|2578.91|2581.18|2580.77|2577.89|2577.59|1380
1726497000000|2024-09-16 14:30:00|2579.25|2578.75|2577.29|2576.99|2579.66|2579.27|2576.32|2575.92|1449
1726497300000|2024-09-16 14:35:00|2577.27|2576.97|2580.17|2579.67|2580.23|2579.73|2577.24|2576.75|1402
1726497600000|2024-09-16 14:40:00|2580.19|2579.69|2578.61|2578.31|2580.6|2580.13|2578.54|2578.1|1259
1726497900000|2024-09-16 14:45:00|2578.66|2578.36|2580.68|2580.18|2580.68|2580.25|2577.83|2577.43|1206
1726498200000|2024-09-16 14:50:00|2580.47|2580.17|2579.16|2578.66|2580.96|2580.54|2578.71|2578.26|1229
1726498500000|2024-09-16 14:55:00|2579.23|2578.73|2580.48|2580.18|2580.8|2580.31|2579.15|2578.68|1180
1726498800000|2024-09-16 15:00:00|2580.49|2580.19|2581.39|2580.89|2582.22|2581.88|2579.99|2579.68|1219
1726499100000|2024-09-16 15:05:00|2581.38|2580.88|2581.3|2580.8|2581.58|2581.18|2579.4|2578.97|1202
1726499400000|2024-09-16 15:10:00|2581.31|2580.81|2581.5|2581|2581.89|2581.5|2580.05|2579.69|1179
1726499700000|2024-09-16 15:15:00|2581.54|2581.04|2579.79|2579.29|2581.54|2581.17|2579.18|2578.82|1234
1726500000000|2024-09-16 15:20:00|2579.74|2579.24|2579.57|2579.27|2579.8|2579.34|2577.94|2577.55|1119
1726500300000|2024-09-16 15:25:00|2579.59|2579.29|2581.18|2580.68|2581.32|2580.83|2579.54|2579.24|1010
1726500600000|2024-09-16 15:30:00|2581.2|2580.7|2581.53|2581.03|2581.83|2581.38|2580.52|2580.11|854
1726500900000|2024-09-16 15:35:00|2581.52|2581.02|2580.99|2580.49|2582.13|2581.71|2580.09|2579.69|932
1726501200000|2024-09-16 15:40:00|2581|2580.5|2579.69|2579.19|2581.16|2580.68|2579.15|2578.76|709
1726501500000|2024-09-16 15:45:00|2579.71|2579.39|2579.96|2579.46|2580.24|2579.76|2579.1|2578.62|716
1726501800000|2024-09-16 15:50:00|2579.9|2579.4|2580.04|2579.54|2580.53|2580.13|2578.99|2578.49|730
1726502100000|2024-09-16 15:55:00|2580.06|2579.56|2580.21|2579.71|2580.64|2580.21|2579.24|2578.74|703
1726502400000|2024-09-16 16:00:00|2580.25|2579.95|2580.26|2579.76|2581.11|2580.69|2579.82|2579.41|740
1726502700000|2024-09-16 16:05:00|2580.27|2579.77|2581.39|2580.89|2581.74|2581.35|2580.25|2579.77|740
1726503000000|2024-09-16 16:10:00|2581.42|2580.92|2580.19|2579.69|2581.59|2581.2|2579.92|2579.42|601
1726503300000|2024-09-16 16:15:00|2580.2|2579.7|2581.29|2580.79|2581.33|2580.93|2579.94|2579.53|644
1726503600000|2024-09-16 16:20:00|2581.18|2580.88|2581.95|2581.45|2582.25|2581.87|2581.18|2580.83|489
1726503900000|2024-09-16 16:25:00|2581.81|2581.51|2582.45|2582.15|2582.95|2582.49|2581.73|2581.28|742
1726504200000|2024-09-16 16:30:00|2582.54|2582.24|2582.19|2581.69|2582.77|2582.39|2581.82|2581.32|755
1726504500000|2024-09-16 16:35:00|2582.17|2581.67|2581.81|2581.31|2582.71|2582.31|2581.59|2581.14|573
1726504800000|2024-09-16 16:40:00|2581.82|2581.32|2582.93|2582.43|2583.05|2582.66|2581.13|2580.76|630
1726505100000|2024-09-16 16:45:00|2582.98|2582.48|2583.16|2582.66|2583.99|2583.54|2582.62|2582.24|589
1726505400000|2024-09-16 16:50:00|2583.09|2582.59|2583.71|2583.21|2583.77|2583.36|2582.77|2582.41|602
1726505700000|2024-09-16 16:55:00|2583.72|2583.22|2583.99|2583.49|2584.37|2584|2583.32|2582.89|776
1726506000000|2024-09-16 17:00:00|2583.84|2583.54|2583.2|2582.7|2584.45|2583.95|2583.2|2582.7|588
1726506300000|2024-09-16 17:05:00|2583.1|2582.8|2583.64|2583.34|2583.94|2583.44|2583.03|2582.69|434
1726506600000|2024-09-16 17:10:00|2583.77|2583.27|2582.6|2582.1|2583.91|2583.49|2582.49|2582.1|503
1726506900000|2024-09-16 17:15:00|2582.61|2582.11|2582.1|2581.6|2582.99|2582.59|2581.71|2581.28|418
1726507200000|2024-09-16 17:20:00|2582.13|2581.63|2581.74|2581.24|2582.39|2581.99|2581.53|2581.14|543
1726507500000|2024-09-16 17:25:00|2581.7|2581.2|2581.64|2581.14|2583.18|2582.74|2581.41|2580.99|801
1726507800000|2024-09-16 17:30:00|2581.63|2581.13|2580.86|2580.36|2581.79|2581.31|2580.39|2579.93|652
1726508100000|2024-09-16 17:35:00|2580.87|2580.37|2581.42|2581.12|2581.6|2581.13|2580.1|2579.66|479
1726508400000|2024-09-16 17:40:00|2581.46|2581.16|2582.31|2581.81|2582.44|2582.03|2581.46|2581.03|511
1726508700000|2024-09-16 17:45:00|2582.19|2581.89|2582.88|2582.38|2582.97|2582.53|2581.69|2581.19|549
1726509000000|2024-09-16 17:50:00|2582.87|2582.37|2581.96|2581.46|2582.9|2582.4|2581.88|2581.45|574
1726509300000|2024-09-16 17:55:00|2582.01|2581.51|2582.82|2582.52|2583.04|2582.68|2581.96|2581.46|637
1726509600000|2024-09-16 18:00:00|2582.94|2582.64|2582.48|2581.98|2583.22|2582.79|2582.07|2581.66|640
1726509900000|2024-09-16 18:05:00|2582.52|2582.02|2582.21|2581.71|2582.62|2582.2|2581.74|2581.36|485
1726510200000|2024-09-16 18:10:00|2582.22|2581.72|2582.3|2581.8|2582.43|2582.02|2581.37|2580.95|516
1726510500000|2024-09-16 18:15:00|2582.32|2581.82|2581.19|2580.69|2582.48|2582.08|2581.17|2580.69|520
1726510800000|2024-09-16 18:20:00|2581.12|2580.62|2581.19|2580.69|2581.39|2581.09|2580.65|2580.29|461
1726511100000|2024-09-16 18:25:00|2581.18|2580.68|2581.87|2581.57|2582.16|2581.66|2580.7|2580.31|462
1726511400000|2024-09-16 18:30:00|2581.86|2581.56|2581.45|2581.15|2582.11|2581.7|2581.36|2580.96|342
1726511700000|2024-09-16 18:35:00|2581.44|2581.14|2581.85|2581.35|2581.93|2581.54|2581.33|2580.93|346
1726512000000|2024-09-16 18:40:00|2581.84|2581.34|2581.95|2581.45|2582.1|2581.72|2581.31|2580.9|420
1726512300000|2024-09-16 18:45:00|2581.94|2581.44|2580.93|2580.63|2581.95|2581.62|2580.87|2580.47|401
1726512600000|2024-09-16 18:50:00|2580.94|2580.64|2580.88|2580.58|2581.21|2580.83|2580.43|2580.02|430
1726512900000|2024-09-16 18:55:00|2580.87|2580.57|2581.22|2580.92|2581.34|2580.92|2580.61|2580.2|445
1726513200000|2024-09-16 19:00:00|2581.23|2580.93|2581.14|2580.84|2581.73|2581.27|2581.02|2580.62|328
1726513500000|2024-09-16 19:05:00|2581.13|2580.83|2581.08|2580.58|2581.31|2580.93|2580.8|2580.39|346
1726513800000|2024-09-16 19:10:00|2581.09|2580.59|2580.42|2580.12|2581.14|2580.64|2580.33|2579.94|312
1726514100000|2024-09-16 19:15:00|2580.43|2580.13|2580.31|2580.01|2580.63|2580.23|2579.86|2579.44|405
1726514400000|2024-09-16 19:20:00|2580.3|2580|2581.61|2581.11|2581.61|2581.2|2580.24|2579.86|410
1726514700000|2024-09-16 19:25:00|2581.62|2581.12|2581.54|2581.24|2581.78|2581.34|2581.06|2580.71|507
1726515000000|2024-09-16 19:30:00|2581.59|2581.29|2582.2|2581.7|2582.42|2582.02|2581.27|2580.85|497
1726515300000|2024-09-16 19:35:00|2582.21|2581.71|2582.17|2581.87|2582.35|2581.97|2581.36|2580.96|439
1726515600000|2024-09-16 19:40:00|2582.27|2581.77|2582.04|2581.54|2582.68|2582.18|2581.79|2581.38|453
1726515900000|2024-09-16 19:45:00|2582.05|2581.55|2582.25|2581.75|2582.54|2582.04|2581.85|2581.42|503
1726516200000|2024-09-16 19:50:00|2582.29|2581.79|2582.97|2582.67|2583.05|2582.67|2582.12|2581.74|436
1726516500000|2024-09-16 19:55:00|2582.96|2582.66|2582.76|2582.46|2583.52|2583.22|2582.7|2582.22|587
1726516800000|2024-09-16 20:00:00|2582.77|2582.47|2582.57|2582.27|2582.83|2582.47|2582.08|2581.65|398
1726517100000|2024-09-16 20:05:00|2582.48|2582.18|2582.59|2582.29|2582.86|2582.53|2582.37|2581.95|247
1726517400000|2024-09-16 20:10:00|2582.6|2582.3|2582.8|2582.5|2583.06|2582.68|2582.52|2582.18|241
1726517700000|2024-09-16 20:15:00|2582.85|2582.55|2583.07|2582.57|2583.15|2582.74|2582.66|2582.26|268
1726518000000|2024-09-16 20:20:00|2583.08|2582.58|2583.15|2582.85|2583.43|2583.04|2582.91|2582.52|253
1726518300000|2024-09-16 20:25:00|2583.14|2582.84|2583.1|2582.8|2583.34|2582.94|2583.04|2582.65|203
1726518600000|2024-09-16 20:30:00|2583.12|2582.82|2583.54|2583.24|2583.68|2583.29|2583.09|2582.7|260
1726518900000|2024-09-16 20:35:00|2583.55|2583.25|2582.37|2581.87|2583.68|2583.25|2582.22|2581.81|251
1726519200000|2024-09-16 20:40:00|2582.36|2581.86|2582.82|2582.52|2582.96|2582.57|2582.21|2581.75|241
1726519500000|2024-09-16 20:45:00|2582.81|2582.51|2583.03|2582.73|2583.32|2582.96|2582.56|2582.14|240
1726519800000|2024-09-16 20:50:00|2583.05|2582.75|2583.42|2583.12|2583.76|2583.36|2582.92|2582.53|201
1726520100000|2024-09-16 20:55:00|2583.44|2583.14|2582.93|2582.43|2583.57|2583.19|2582.55|2582.05|299
1726524000000|2024-09-16 22:00:00|2582.98|2582.48|2583.09|2582.59|2584.07|2582.75|2582.85|2581.94|31
1726524300000|2024-09-16 22:05:00|2583.05|2582.55|2583.4|2582.9|2583.6|2583.1|2583.05|2582.55|108
1726524600000|2024-09-16 22:10:00|2583.35|2582.85|2583.16|2582.66|2583.45|2582.95|2582.85|2582.35|118
1726524900000|2024-09-16 22:15:00|2582.95|2582.45|2583.06|2582.56|2583.41|2582.91|2582.86|2582.36|90
1726525200000|2024-09-16 22:20:00|2583.12|2582.62|2583.49|2582.99|2583.83|2583.33|2583.06|2582.56|138
1726525500000|2024-09-16 22:25:00|2583.41|2582.91|2583.25|2582.75|2583.62|2583.12|2583.07|2582.57|102
1726525800000|2024-09-16 22:30:00|2583.27|2582.77|2583.54|2583.04|2583.54|2583.04|2583.15|2582.65|94
1726526100000|2024-09-16 22:35:00|2583.53|2583.03|2583.29|2582.79|2583.53|2583.03|2583.01|2582.52|87
1726526400000|2024-09-16 22:40:00|2583.28|2582.78|2583.37|2582.87|2583.55|2583.05|2583.11|2582.68|119
1726526700000|2024-09-16 22:45:00|2583.35|2582.85|2583.58|2583.08|2583.59|2583.09|2583.02|2582.52|73
1726527000000|2024-09-16 22:50:00|2583.57|2583.07|2583.78|2583.28|2583.89|2583.39|2583.56|2583.06|102
1726527300000|2024-09-16 22:55:00|2583.77|2583.27|2583.22|2582.72|2583.78|2583.28|2583|2582.5|134
1726527600000|2024-09-16 23:00:00|2583.16|2582.86|2583.22|2582.72|2583.73|2583.23|2583.15|2582.71|125
1726527900000|2024-09-16 23:05:00|2583.23|2582.73|2583.12|2582.82|2583.43|2583.02|2582.8|2582.38|163
1726528200000|2024-09-16 23:10:00|2583.22|2582.72|2583.13|2582.63|2583.31|2582.9|2582.62|2582.22|163
1726528500000|2024-09-16 23:15:00|2583.15|2582.65|2582.87|2582.37|2583.15|2582.65|2582.45|2582.02|206
1726528800000|2024-09-16 23:20:00|2582.92|2582.42|2583.64|2583.14|2583.64|2583.24|2582.78|2582.37|176
1726529100000|2024-09-16 23:25:00|2583.49|2583.19|2583.4|2583.1|2583.82|2583.43|2583.26|2582.87|154
1726529400000|2024-09-16 23:30:00|2583.5|2583|2583.36|2583.06|2583.92|2583.46|2583.34|2582.96|146
1726529700000|2024-09-16 23:35:00|2583.34|2583.04|2583.53|2583.23|2583.78|2583.28|2583.29|2582.85|124
1726530000000|2024-09-16 23:40:00|2583.63|2583.13|2583.72|2583.22|2583.94|2583.47|2583.37|2582.87|130
1726530300000|2024-09-16 23:45:00|2583.7|2583.2|2583.92|2583.62|2584.04|2583.69|2583.17|2582.75|169
1726530600000|2024-09-16 23:50:00|2584.02|2583.52|2583.73|2583.23|2584.22|2583.79|2583.54|2583.17|221
1726530900000|2024-09-16 23:55:00|2583.81|2583.31|2584|2583.5|2584.15|2583.65|2583.49|2582.99|202
1726531200000|2024-09-17 00:00:00|2584.02|2583.52|2584.42|2583.92|2584.63|2584.13|2583.73|2583.26|342
1726531500000|2024-09-17 00:05:00|2584.43|2583.93|2583.82|2583.52|2584.65|2584.32|2583.81|2583.51|202
1726531800000|2024-09-17 00:10:00|2583.83|2583.53|2583.85|2583.55|2584.38|2584.04|2582.97|2582.57|277
1726532100000|2024-09-17 00:15:00|2583.95|2583.45|2583.49|2582.99|2584.08|2583.68|2583.24|2582.83|227
1726532400000|2024-09-17 00:20:00|2583.47|2582.97|2582.76|2582.46|2583.54|2583.04|2582.71|2582.41|146
1726532700000|2024-09-17 00:25:00|2582.86|2582.36|2582.6|2582.3|2582.88|2582.43|2582.12|2581.74|286
1726533000000|2024-09-17 00:30:00|2582.7|2582.2|2583.73|2583.43|2584.02|2583.61|2582.69|2582.19|300
1726533300000|2024-09-17 00:35:00|2583.83|2583.33|2583.04|2582.74|2584.32|2583.98|2583.02|2582.62|238
1726533600000|2024-09-17 00:40:00|2583.14|2582.64|2582.51|2582.01|2583.14|2582.73|2582.27|2581.88|179
1726533900000|2024-09-17 00:45:00|2582.41|2582.11|2581.85|2581.55|2582.43|2582.13|2581.63|2581.13|272
1726534200000|2024-09-17 00:50:00|2581.82|2581.52|2580.97|2580.67|2581.98|2581.57|2580.91|2580.57|320
1726534500000|2024-09-17 00:55:00|2580.93|2580.63|2580.5|2580.2|2581.33|2580.95|2580.49|2580.19|318
1726534800000|2024-09-17 01:00:00|2580.49|2580.19|2581.09|2580.79|2581.3|2581|2580.27|2579.87|284
1726535100000|2024-09-17 01:05:00|2581.19|2580.69|2580.72|2580.42|2581.33|2580.95|2580.67|2580.31|227
1726535400000|2024-09-17 01:10:00|2580.73|2580.43|2579.88|2579.58|2581.34|2580.92|2579.83|2579.48|342
1726535700000|2024-09-17 01:15:00|2579.89|2579.59|2579.43|2579.13|2580.18|2579.78|2578.92|2578.57|435
1726536000000|2024-09-17 01:20:00|2579.53|2579.03|2579.59|2579.29|2579.87|2579.48|2578.66|2578.26|389
1726536300000|2024-09-17 01:25:00|2579.61|2579.31|2579.98|2579.68|2580.41|2579.98|2579.56|2579.16|262
1726536600000|2024-09-17 01:30:00|2580.08|2579.58|2580.64|2580.34|2580.81|2580.42|2580.02|2579.58|286
1726536900000|2024-09-17 01:35:00|2580.74|2580.24|2581.59|2581.29|2581.66|2581.36|2580.41|2580.04|284
1726537200000|2024-09-17 01:40:00|2581.69|2581.19|2581.74|2581.44|2582.09|2581.69|2581.28|2580.88|320
1726537500000|2024-09-17 01:45:00|2581.75|2581.45|2580.71|2580.21|2583.04|2582.65|2580.62|2580.21|363
1726537800000|2024-09-17 01:50:00|2580.64|2580.34|2581.45|2580.95|2581.55|2581.14|2580.59|2580.25|295
1726538100000|2024-09-17 01:55:00|2581.44|2581.14|2582.82|2582.52|2582.96|2582.63|2581.4|2581.03|308
1726538400000|2024-09-17 02:00:00|2582.78|2582.48|2583.7|2583.4|2583.7|2583.4|2582.78|2582.48|373
1726538700000|2024-09-17 02:05:00|2583.71|2583.41|2583.56|2583.26|2584.1|2583.8|2583.47|2583.11|300
1726539000000|2024-09-17 02:10:00|2583.51|2583.21|2585.29|2584.99|2585.63|2585.27|2583.49|2583.11|418
1726539300000|2024-09-17 02:15:00|2585.41|2584.91|2585.15|2584.85|2585.55|2585.16|2584.96|2584.63|325
1726539600000|2024-09-17 02:20:00|2585.13|2584.83|2585.79|2585.29|2585.79|2585.39|2584.97|2584.67|270
1726539900000|2024-09-17 02:25:00|2585.8|2585.3|2586.31|2586.01|2586.41|2586.11|2585.39|2584.99|311
1726540200000|2024-09-17 02:30:00|2586.42|2585.92|2585.16|2584.86|2586.63|2586.23|2584.82|2584.42|562
1726540500000|2024-09-17 02:35:00|2585.26|2584.76|2584.66|2584.16|2585.47|2585.07|2584.37|2583.98|256
1726540800000|2024-09-17 02:40:00|2584.57|2584.27|2583.93|2583.63|2584.79|2584.37|2583.82|2583.45|225
1726541100000|2024-09-17 02:45:00|2583.92|2583.62|2582.39|2581.89|2584.13|2583.83|2581.82|2581.43|296
1726541400000|2024-09-17 02:50:00|2582.37|2581.87|2582.15|2581.85|2582.62|2582.25|2581.9|2581.51|284
1726541700000|2024-09-17 02:55:00|2582.18|2581.88|2581.8|2581.5|2582.42|2582.02|2581.24|2580.92|313
1726542000000|2024-09-17 03:00:00|2581.78|2581.48|2581.02|2580.52|2581.81|2581.48|2580.7|2580.32|325
1726542300000|2024-09-17 03:05:00|2581.04|2580.54|2580.36|2580.06|2581.37|2580.97|2580.35|2580.03|281
1726542600000|2024-09-17 03:10:00|2580.37|2580.07|2579.85|2579.55|2580.79|2580.49|2579.8|2579.43|320
1726542900000|2024-09-17 03:15:00|2579.84|2579.54|2578.96|2578.66|2580.23|2579.89|2578.85|2578.55|338
1726543200000|2024-09-17 03:20:00|2578.97|2578.67|2579|2578.7|2579.55|2579.25|2578.16|2577.86|458
1726543500000|2024-09-17 03:25:00|2579.04|2578.74|2579.82|2579.52|2580.12|2579.81|2577.73|2577.33|506
1726543800000|2024-09-17 03:30:00|2579.92|2579.42|2578.66|2578.36|2579.92|2579.56|2578.64|2578.34|318
1726544100000|2024-09-17 03:35:00|2578.78|2578.28|2579.46|2579.16|2579.97|2579.63|2578.76|2578.28|299
1726544400000|2024-09-17 03:40:00|2579.41|2579.11|2578.16|2577.86|2579.48|2579.13|2578.04|2577.74|231
1726544700000|2024-09-17 03:45:00|2578.15|2577.85|2577.84|2577.54|2578.22|2577.92|2577.71|2577.34|276
1726545000000|2024-09-17 03:50:00|2577.85|2577.55|2578.63|2578.33|2578.73|2578.37|2577.43|2577.13|315
1726545300000|2024-09-17 03:55:00|2578.62|2578.32|2577.44|2577.14|2578.64|2578.34|2577.03|2576.71|344
1726545600000|2024-09-17 04:00:00|2577.54|2577.04|2578.17|2577.87|2578.52|2578.13|2577.35|2577.04|335
1726545900000|2024-09-17 04:05:00|2578.16|2577.86|2578.54|2578.04|2578.85|2578.52|2578.11|2577.74|248
1726546200000|2024-09-17 04:10:00|2578.55|2578.05|2577.94|2577.44|2578.91|2578.51|2577.53|2577.2|285
1726546500000|2024-09-17 04:15:00|2577.95|2577.45|2578.07|2577.77|2578.17|2577.77|2577.44|2577|226
1726546800000|2024-09-17 04:20:00|2578.04|2577.74|2577.73|2577.43|2578.13|2577.74|2577.1|2576.68|241
1726547100000|2024-09-17 04:25:00|2577.77|2577.47|2579.09|2578.79|2579.23|2578.93|2577.77|2577.35|257
1726547400000|2024-09-17 04:30:00|2579.12|2578.62|2577.14|2576.84|2579.47|2579.12|2577.14|2576.84|245
1726547700000|2024-09-17 04:35:00|2577.13|2576.83|2575.88|2575.58|2577.83|2577.47|2575.17|2574.87|364
1726548000000|2024-09-17 04:40:00|2575.9|2575.6|2576.94|2576.64|2576.98|2576.64|2575.1|2574.8|555
1726548300000|2024-09-17 04:45:00|2576.96|2576.66|2577.04|2576.74|2577.66|2577.3|2576.91|2576.55|309
1726548600000|2024-09-17 04:50:00|2577.14|2576.64|2577.54|2577.24|2578.18|2577.81|2576.85|2576.46|234
1726548900000|2024-09-17 04:55:00|2577.49|2577.19|2577.15|2576.65|2577.75|2577.45|2576.97|2576.57|261
1726549200000|2024-09-17 05:00:00|2577.11|2576.81|2576.61|2576.31|2577.54|2577.24|2576.49|2576.12|352
1726549500000|2024-09-17 05:05:00|2576.64|2576.14|2576.82|2576.52|2576.82|2576.52|2575.82|2575.43|302
1726549800000|2024-09-17 05:10:00|2576.79|2576.49|2575.93|2575.43|2576.97|2576.63|2575.06|2574.67|274
1726550100000|2024-09-17 05:15:00|2575.9|2575.4|2575.81|2575.51|2576.03|2575.73|2574.76|2574.44|293
1726550400000|2024-09-17 05:20:00|2575.79|2575.49|2576.29|2575.99|2576.35|2576.05|2575.36|2575.06|238
1726550700000|2024-09-17 05:25:00|2576.35|2575.85|2576.37|2576.07|2576.8|2576.5|2575.92|2575.5|273
1726551000000|2024-09-17 05:30:00|2576.39|2576.09|2576.49|2576.19|2576.98|2576.67|2576.26|2575.86|251
1726551300000|2024-09-17 05:35:00|2576.5|2576.2|2577.79|2577.49|2578.06|2577.76|2576.07|2575.73|222
1726551600000|2024-09-17 05:40:00|2577.8|2577.5|2578.29|2577.79|2579.28|2578.89|2577.8|2577.5|271
1726551900000|2024-09-17 05:45:00|2578.2|2577.9|2579.16|2578.66|2579.66|2579.27|2578.2|2577.86|302
1726552200000|2024-09-17 05:50:00|2579.06|2578.76|2579.19|2578.89|2579.65|2579.27|2578.83|2578.53|291
1726552500000|2024-09-17 05:55:00|2579.22|2578.92|2579.52|2579.22|2579.87|2579.47|2578.96|2578.58|450
1726552800000|2024-09-17 06:00:00|2579.5|2579.2|2581.59|2581.29|2581.59|2581.29|2579.5|2579.2|462
1726553100000|2024-09-17 06:05:00|2581.57|2581.27|2581.58|2581.08|2582.51|2582.21|2580.98|2580.68|675
1726553400000|2024-09-17 06:10:00|2581.56|2581.06|2582.44|2581.94|2582.57|2582.25|2580.81|2580.51|374
1726553700000|2024-09-17 06:15:00|2582.35|2582.05|2583.38|2583.08|2583.93|2583.63|2582.27|2581.97|464
1726554000000|2024-09-17 06:20:00|2583.46|2583.16|2584.28|2583.98|2585.03|2584.65|2583.38|2583.08|512
1726554300000|2024-09-17 06:25:00|2584.29|2583.99|2585.4|2585.1|2585.64|2585.34|2584.28|2583.93|517
1726554600000|2024-09-17 06:30:00|2585.43|2585.13|2585.76|2585.46|2586.31|2586.01|2585.21|2584.83|526
1726554900000|2024-09-17 06:35:00|2585.78|2585.48|2585.5|2585.2|2586.23|2585.93|2584.29|2583.87|582
1726555200000|2024-09-17 06:40:00|2585.52|2585.22|2585.88|2585.58|2585.89|2585.59|2584.97|2584.59|426
1726555500000|2024-09-17 06:45:00|2585.9|2585.6|2585.43|2585.13|2587.15|2586.83|2585.36|2585.06|509
1726555800000|2024-09-17 06:50:00|2585.41|2585.11|2585.25|2584.95|2585.89|2585.59|2584.69|2584.34|392
1726556100000|2024-09-17 06:55:00|2585.16|2584.86|2584.55|2584.25|2585.3|2585|2584.16|2583.86|431
1726556400000|2024-09-17 07:00:00|2584.62|2584.12|2585.19|2584.89|2585.44|2585.13|2584.62|2584.12|382
1726556700000|2024-09-17 07:05:00|2585.2|2584.9|2584.65|2584.35|2585.86|2585.56|2584.65|2584.35|442
1726557000000|2024-09-17 07:10:00|2584.64|2584.34|2583.95|2583.65|2584.83|2584.53|2583.16|2582.84|442
1726557300000|2024-09-17 07:15:00|2583.96|2583.66|2584.17|2583.87|2584.55|2584.21|2583.56|2583.26|381
1726557600000|2024-09-17 07:20:00|2584.16|2583.86|2585.55|2585.25|2585.72|2585.42|2583.88|2583.58|452
1726557900000|2024-09-17 07:25:00|2585.57|2585.27|2585.16|2584.86|2585.85|2585.4|2585.12|2584.82|386
1726558200000|2024-09-17 07:30:00|2585.17|2584.87|2585.61|2585.31|2585.9|2585.6|2584.84|2584.54|416
1726558500000|2024-09-17 07:35:00|2585.62|2585.32|2584.47|2584.17|2585.85|2585.45|2584.14|2583.84|363
1726558800000|2024-09-17 07:40:00|2584.48|2584.18|2585.36|2585.06|2585.59|2585.21|2584.44|2584.09|331
1726559100000|2024-09-17 07:45:00|2585.33|2585.03|2584.96|2584.66|2585.39|2585.09|2584.5|2584.2|253
1726559400000|2024-09-17 07:50:00|2584.97|2584.67|2583.56|2583.26|2585.43|2585.13|2583.41|2583.11|355
1726559700000|2024-09-17 07:55:00|2583.58|2583.28|2584.02|2583.72|2584.28|2583.98|2582.93|2582.57|605
1726560000000|2024-09-17 08:00:00|2583.95|2583.65|2582.62|2582.32|2584.27|2583.97|2582.62|2582.32|498
1726560300000|2024-09-17 08:05:00|2582.63|2582.33|2582.83|2582.53|2583.67|2583.37|2582.26|2581.96|629
1726560600000|2024-09-17 08:10:00|2582.84|2582.54|2582.8|2582.5|2583.34|2583.04|2582.29|2581.99|573
1726560900000|2024-09-17 08:15:00|2582.86|2582.36|2583.61|2583.31|2583.64|2583.34|2582.22|2581.92|410
1726561200000|2024-09-17 08:20:00|2583.58|2583.28|2582.41|2582.11|2584.38|2584.05|2582.41|2582.1|458
1726561500000|2024-09-17 08:25:00|2582.35|2582.05|2581.19|2580.89|2582.68|2582.38|2581.18|2580.88|692
1726561800000|2024-09-17 08:30:00|2581.18|2580.88|2582.4|2582.1|2582.47|2582.17|2580.8|2580.5|652
1726562100000|2024-09-17 08:35:00|2582.41|2582.11|2581.41|2581.11|2583.27|2582.93|2581.01|2580.71|436
1726562400000|2024-09-17 08:40:00|2581.4|2581.1|2579.83|2579.53|2581.67|2581.37|2579.65|2579.35|583
1726562700000|2024-09-17 08:45:00|2579.81|2579.51|2578.97|2578.67|2580.69|2580.35|2578.86|2578.56|440
1726563000000|2024-09-17 08:50:00|2578.95|2578.65|2578.69|2578.39|2578.95|2578.65|2577.84|2577.54|490
1726563300000|2024-09-17 08:55:00|2578.72|2578.42|2580.43|2579.93|2580.48|2579.98|2578.29|2577.99|544
1726563600000|2024-09-17 09:00:00|2580.35|2579.85|2577.79|2577.49|2580.39|2579.89|2577.71|2577.34|730
1726563900000|2024-09-17 09:05:00|2577.82|2577.52|2577.66|2577.36|2578.27|2577.95|2577.17|2576.85|465
1726564200000|2024-09-17 09:10:00|2577.67|2577.37|2576.58|2576.28|2577.79|2577.49|2576.49|2576.1|479
1726564500000|2024-09-17 09:15:00|2576.66|2576.36|2575.8|2575.5|2576.96|2576.66|2575.65|2575.33|375
1726564800000|2024-09-17 09:20:00|2575.79|2575.49|2574.99|2574.69|2576.03|2575.69|2574.23|2573.93|484
1726565100000|2024-09-17 09:25:00|2575.01|2574.71|2576.88|2576.58|2577.1|2576.72|2574.93|2574.62|427
1726565400000|2024-09-17 09:30:00|2576.87|2576.57|2575.68|2575.38|2576.87|2576.57|2574.99|2574.63|438
1726565700000|2024-09-17 09:35:00|2575.72|2575.42|2575.03|2574.73|2575.8|2575.49|2574.91|2574.57|471
1726566000000|2024-09-17 09:40:00|2575.02|2574.72|2574.54|2574.24|2575.32|2574.94|2572.63|2572.26|719
1726566300000|2024-09-17 09:45:00|2574.47|2574.17|2575.19|2574.89|2575.87|2575.52|2574.45|2574.15|548
1726566600000|2024-09-17 09:50:00|2575.18|2574.88|2574.48|2574.18|2575.53|2575.16|2572|2571.7|717
1726566900000|2024-09-17 09:55:00|2574.5|2574.2|2573.84|2573.54|2574.69|2574.39|2573.46|2573.16|536
1726567200000|2024-09-17 10:00:00|2573.82|2573.52|2573.27|2572.97|2574.03|2573.67|2572.37|2572.07|478
1726567500000|2024-09-17 10:05:00|2573.28|2572.98|2575.61|2575.31|2575.64|2575.34|2572.94|2572.64|585
1726567800000|2024-09-17 10:10:00|2575.63|2575.33|2573.98|2573.68|2576.39|2575.97|2573.87|2573.52|565
1726568100000|2024-09-17 10:15:00|2573.97|2573.67|2573.94|2573.64|2574.32|2574.02|2573.41|2573.11|444
1726568400000|2024-09-17 10:20:00|2573.96|2573.66|2572.68|2572.38|2574.23|2573.88|2572.32|2572.02|449
1726568700000|2024-09-17 10:25:00|2572.71|2572.41|2573.24|2572.94|2573.92|2573.62|2571.91|2571.54|709
1726569000000|2024-09-17 10:30:00|2573.26|2572.96|2571.91|2571.61|2573.36|2573.06|2571.66|2571.36|659
1726569300000|2024-09-17 10:35:00|2571.92|2571.62|2570.74|2570.44|2572.65|2572.35|2570.7|2570.4|392
1726569600000|2024-09-17 10:40:00|2570.67|2570.37|2571.8|2571.5|2572.18|2571.82|2569.97|2569.67|454
1726569900000|2024-09-17 10:45:00|2571.79|2571.49|2571.15|2570.85|2571.85|2571.55|2570.4|2570.1|304
1726570200000|2024-09-17 10:50:00|2571.18|2570.88|2573.16|2572.86|2573.26|2572.96|2570.86|2570.56|453
1726570500000|2024-09-17 10:55:00|2573.15|2572.85|2573.19|2572.89|2573.46|2573.16|2572.44|2572.14|444
1726570800000|2024-09-17 11:00:00|2573.31|2573.01|2572.88|2572.58|2573.95|2573.63|2572.59|2572.29|445
1726571100000|2024-09-17 11:05:00|2572.86|2572.56|2573.5|2573|2574.03|2573.68|2572.48|2572.1|544
1726571400000|2024-09-17 11:10:00|2573.4|2573.1|2574.02|2573.72|2574.02|2573.72|2572.84|2572.54|447
1726571700000|2024-09-17 11:15:00|2574.01|2573.71|2574.91|2574.61|2575.72|2575.42|2573.96|2573.66|551
1726572000000|2024-09-17 11:20:00|2574.93|2574.63|2575.45|2575.15|2576.19|2575.84|2574.44|2574.12|366
1726572300000|2024-09-17 11:25:00|2575.43|2575.13|2576.15|2575.85|2576.31|2576.01|2575.16|2574.78|373
1726572600000|2024-09-17 11:30:00|2576.16|2575.86|2577.32|2577.02|2577.32|2577.02|2575.55|2575.25|383
1726572900000|2024-09-17 11:35:00|2577.34|2577.04|2578.22|2577.92|2578.48|2578.12|2576.05|2575.75|797
1726573200000|2024-09-17 11:40:00|2578.2|2577.9|2579.47|2579.17|2579.92|2579.62|2577.9|2577.6|650
1726573500000|2024-09-17 11:45:00|2579.46|2579.16|2579.26|2578.96|2581.9|2581.57|2579.21|2578.91|742
1726573800000|2024-09-17 11:50:00|2579.32|2579.02|2579.9|2579.6|2581.04|2580.74|2578.93|2578.63|656
1726574100000|2024-09-17 11:55:00|2579.96|2579.46|2580.09|2579.79|2581.34|2581.04|2579.38|2579.08|598
1726574400000|2024-09-17 12:00:00|2580.07|2579.77|2579.43|2579.13|2580.66|2580.3|2579.1|2578.78|621
1726574700000|2024-09-17 12:05:00|2579.38|2579.08|2579.45|2579.15|2579.72|2579.35|2577.59|2577.29|735
1726575000000|2024-09-17 12:10:00|2579.5|2579.2|2581.03|2580.73|2581.42|2581.12|2579.42|2579.09|686
1726575300000|2024-09-17 12:15:00|2581.12|2580.82|2580.13|2579.83|2581.82|2581.52|2579.89|2579.58|559
1726575600000|2024-09-17 12:20:00|2580.14|2579.84|2577.16|2576.86|2580.15|2579.85|2577.08|2576.78|801
1726575900000|2024-09-17 12:25:00|2577.26|2576.96|2578.28|2576.54|2578.28|2577.74|2576.62|2576.32|639
1726576200000|2024-09-17 12:30:00|2578.27|2576.56|2573.85|2573.35|2579.4|2578.9|2572.15|2569.32|1657
1726576500000|2024-09-17 12:35:00|2573.76|2573.46|2569.25|2568.95|2574.35|2574.05|2568.58|2568.19|1657
1726576800000|2024-09-17 12:40:00|2569.28|2568.98|2573.45|2573.15|2573.58|2573.27|2569.24|2568.84|1377
1726577100000|2024-09-17 12:45:00|2573.47|2573.17|2575.76|2575.46|2576.15|2575.85|2573.17|2572.87|1169
1726577400000|2024-09-17 12:50:00|2575.74|2575.44|2577.83|2577.53|2577.83|2577.53|2575.38|2574.98|978
1726577700000|2024-09-17 12:55:00|2577.82|2577.52|2577.95|2577.65|2578.12|2577.82|2575.27|2574.86|1016
1726578000000|2024-09-17 13:00:00|2578.21|2577.91|2576.84|2576.54|2578.4|2578.05|2576.67|2576.37|953
1726578300000|2024-09-17 13:05:00|2576.81|2576.51|2577.91|2577.61|2578.41|2578.11|2575.84|2575.54|1252
1726578600000|2024-09-17 13:10:00|2577.92|2577.62|2579.04|2578.74|2579.26|2578.96|2577.58|2577.23|805
1726578900000|2024-09-17 13:15:00|2578.99|2578.69|2578.6|2578.1|2579.2|2578.7|2576.65|2576.35|1086
1726579200000|2024-09-17 13:20:00|2578.64|2578.34|2578.32|2578.02|2579.4|2579.02|2577.64|2577.34|869
1726579500000|2024-09-17 13:25:00|2578.34|2578.04|2576.84|2576.34|2578.92|2578.58|2575.63|2575.33|850
1726579800000|2024-09-17 13:30:00|2576.71|2576.41|2575.35|2575.05|2577.09|2576.79|2573.77|2573.47|1200
1726580100000|2024-09-17 13:35:00|2575.46|2575.16|2574.07|2573.77|2576.84|2576.54|2573.68|2573.38|1236
1726580400000|2024-09-17 13:40:00|2574.12|2573.82|2575.99|2575.69|2577.88|2577.58|2573.33|2573.03|1000
1726580700000|2024-09-17 13:45:00|2576.12|2575.82|2578.1|2577.8|2578.4|2578.1|2575.89|2575.59|1275
1726581000000|2024-09-17 13:50:00|2578.11|2577.81|2575.78|2575.48|2579.74|2579.44|2575.44|2575.14|1255
1726581300000|2024-09-17 13:55:00|2575.82|2575.52|2573.93|2573.63|2575.92|2575.58|2573.79|2573.49|1017
1726581600000|2024-09-17 14:00:00|2574.03|2573.53|2576.72|2576.42|2577.69|2577.39|2573.87|2573.53|1179
1726581900000|2024-09-17 14:05:00|2576.71|2576.41|2578.59|2578.29|2579.14|2578.84|2576.26|2575.96|871
1726582200000|2024-09-17 14:10:00|2578.6|2578.3|2580.97|2580.67|2581.37|2580.98|2578.51|2578.21|1080
1726582500000|2024-09-17 14:15:00|2580.98|2580.68|2581.43|2581.13|2582.45|2582.15|2580.32|2579.94|1057
1726582800000|2024-09-17 14:20:00|2581.46|2581.16|2580.74|2580.44|2582.37|2582.06|2580.43|2580.13|803
1726583100000|2024-09-17 14:25:00|2580.75|2580.45|2578.72|2578.42|2580.9|2580.53|2578.3|2578|829
1726583400000|2024-09-17 14:30:00|2578.7|2578.4|2578.58|2578.28|2578.86|2578.56|2577.54|2577.22|894
1726583700000|2024-09-17 14:35:00|2578.56|2578.26|2576.02|2575.72|2578.64|2578.34|2574.85|2574.55|1039
1726584000000|2024-09-17 14:40:00|2576.05|2575.75|2572.67|2572.37|2576.11|2575.81|2572.01|2571.71|1078
1726584300000|2024-09-17 14:45:00|2572.65|2572.35|2573.4|2573.1|2574.16|2573.86|2572.02|2571.64|1052
1726584600000|2024-09-17 14:50:00|2573.46|2573.16|2575.55|2575.25|2575.73|2575.38|2573.16|2572.86|960
1726584900000|2024-09-17 14:55:00|2575.64|2575.34|2576.69|2576.39|2576.98|2576.66|2575.21|2574.91|1018
1726585200000|2024-09-17 15:00:00|2576.71|2576.41|2575.91|2575.61|2577.3|2577|2575.87|2575.57|814
1726585500000|2024-09-17 15:05:00|2575.96|2575.66|2574.39|2574.09|2576.62|2576.28|2574|2573.7|852
1726585800000|2024-09-17 15:10:00|2574.38|2574.08|2575.34|2575.04|2575.57|2575.27|2573.8|2573.5|871
1726586100000|2024-09-17 15:15:00|2575.35|2575.05|2572.06|2571.76|2575.68|2575.38|2572.03|2571.73|869
1726586400000|2024-09-17 15:20:00|2572.03|2571.73|2570.93|2570.63|2573.19|2572.89|2570.92|2570.62|983
1726586700000|2024-09-17 15:25:00|2571.04|2570.74|2567.86|2567.56|2572.06|2571.76|2567.41|2567.11|961
1726587000000|2024-09-17 15:30:00|2567.93|2567.63|2565.72|2565.42|2569.25|2568.95|2563.11|2562.81|1190
1726587300000|2024-09-17 15:35:00|2565.76|2565.46|2564.91|2564.61|2568.02|2567.72|2564.5|2564.15|1169
1726587600000|2024-09-17 15:40:00|2564.9|2564.6|2565.99|2565.69|2566.72|2566.41|2561.98|2561.68|1107
1726587900000|2024-09-17 15:45:00|2566.09|2565.59|2567.17|2566.87|2567.42|2567.12|2564.52|2564.22|910
1726588200000|2024-09-17 15:50:00|2567.23|2566.93|2567.26|2566.96|2568|2567.7|2566.19|2565.89|731
1726588500000|2024-09-17 15:55:00|2567.25|2566.95|2565.83|2565.53|2567.35|2567.05|2564.95|2564.64|538
1726588800000|2024-09-17 16:00:00|2565.84|2565.54|2563.5|2563.2|2565.91|2565.61|2563.2|2562.88|832
1726589100000|2024-09-17 16:05:00|2563.58|2563.28|2564.81|2564.51|2564.84|2564.54|2562.86|2562.56|762
1726589400000|2024-09-17 16:10:00|2564.85|2564.55|2564.46|2564.16|2565.08|2564.62|2563.45|2563.05|574
1726589700000|2024-09-17 16:15:00|2564.48|2564.18|2563.98|2563.68|2565.16|2564.76|2563.34|2563.04|781
1726590000000|2024-09-17 16:20:00|2563.95|2563.65|2562.78|2562.28|2565.46|2565.12|2562.31|2562.01|692
1726590300000|2024-09-17 16:25:00|2562.73|2562.43|2564.79|2564.49|2565.24|2564.88|2562.73|2562.43|700
1726590600000|2024-09-17 16:30:00|2564.72|2564.22|2565.29|2564.99|2566.45|2566.15|2564.43|2564.09|900
1726590900000|2024-09-17 16:35:00|2565.16|2564.86|2566.08|2565.78|2566.92|2566.52|2564.54|2564.15|771
1726591200000|2024-09-17 16:40:00|2565.94|2565.64|2564.85|2564.35|2566.38|2565.98|2564.37|2563.97|673
1726591500000|2024-09-17 16:45:00|2564.77|2564.47|2563.4|2563.1|2565|2564.7|2563.37|2563.07|747
1726591800000|2024-09-17 16:50:00|2563.44|2563.14|2562.85|2562.55|2564.2|2563.84|2562.65|2562.28|749
1726592100000|2024-09-17 16:55:00|2562.86|2562.56|2563.44|2562.94|2564.16|2563.86|2561.65|2561.32|801
1726592400000|2024-09-17 17:00:00|2563.45|2562.95|2562.45|2562.15|2564.02|2563.72|2561.36|2561.06|911
1726592700000|2024-09-17 17:05:00|2562.55|2562.25|2562.08|2561.78|2563.67|2563.37|2560.97|2560.67|782
1726593000000|2024-09-17 17:10:00|2562.06|2561.76|2563.2|2562.9|2563.24|2562.94|2561.02|2560.62|737
1726593300000|2024-09-17 17:15:00|2563.21|2562.91|2564.62|2564.32|2564.85|2564.51|2563.17|2562.84|611
1726593600000|2024-09-17 17:20:00|2564.61|2564.31|2564.11|2563.81|2565.54|2565.22|2563.97|2563.67|688
1726593900000|2024-09-17 17:25:00|2564.1|2563.8|2565.66|2565.36|2566.34|2565.92|2563.87|2563.57|780
1726594200000|2024-09-17 17:30:00|2565.7|2565.4|2564.08|2563.78|2566.25|2565.9|2564|2563.7|692
1726594500000|2024-09-17 17:35:00|2563.96|2563.66|2565.8|2565.5|2566.31|2566.01|2563.88|2563.55|567
1726594800000|2024-09-17 17:40:00|2565.77|2565.47|2567.75|2567.45|2567.9|2567.58|2565.04|2564.74|671
1726595100000|2024-09-17 17:45:00|2567.74|2567.44|2568.37|2568.07|2568.69|2568.39|2566.46|2566.16|530
1726595400000|2024-09-17 17:50:00|2568.36|2568.06|2570.15|2569.85|2570.46|2570.16|2568.23|2567.93|597
1726595700000|2024-09-17 17:55:00|2570.14|2569.84|2570.12|2569.82|2570.66|2570.36|2568.98|2568.6|542
1726596000000|2024-09-17 18:00:00|2570.1|2569.8|2569.48|2569.18|2571.29|2570.99|2569.45|2569.15|552
1726596300000|2024-09-17 18:05:00|2569.57|2569.27|2570.42|2570.12|2570.45|2570.15|2569.24|2568.94|434
1726596600000|2024-09-17 18:10:00|2570.39|2570.09|2570.89|2570.59|2571.12|2570.82|2569.79|2569.42|396
1726596900000|2024-09-17 18:15:00|2570.83|2570.53|2570.23|2569.93|2571.13|2570.83|2569.87|2569.51|477
1726597200000|2024-09-17 18:20:00|2570.22|2569.92|2569.82|2569.52|2570.22|2569.92|2569.35|2569.05|468
1726597500000|2024-09-17 18:25:00|2569.83|2569.53|2569.37|2569.07|2570.23|2569.93|2569.26|2568.96|389
1726597800000|2024-09-17 18:30:00|2569.34|2569.04|2570.35|2570.05|2570.38|2570.08|2568.87|2568.57|342
1726598100000|2024-09-17 18:35:00|2570.4|2570.1|2571.25|2570.95|2571.3|2571|2570.27|2569.97|275
1726598400000|2024-09-17 18:40:00|2571.29|2570.99|2571.36|2571.06|2571.86|2571.56|2570.98|2570.68|319
1726598700000|2024-09-17 18:45:00|2571.44|2571.14|2570.53|2570.23|2571.76|2571.46|2570.37|2570.07|518
1726599000000|2024-09-17 18:50:00|2570.45|2570.15|2570.35|2570.05|2570.62|2570.25|2569.52|2569.22|787
1726599300000|2024-09-17 18:55:00|2570.36|2570.06|2570.39|2570.09|2571.15|2570.85|2570.34|2570.04|476
1726599600000|2024-09-17 19:00:00|2570.38|2570.08|2570.75|2570.45|2571.19|2570.89|2570.08|2569.78|497
1726599900000|2024-09-17 19:05:00|2570.74|2570.44|2569.72|2569.42|2570.74|2570.44|2569.26|2568.96|375
1726600200000|2024-09-17 19:10:00|2569.54|2569.24|2569.69|2569.39|2569.99|2569.69|2569.37|2569.07|369
1726600500000|2024-09-17 19:15:00|2569.68|2569.38|2570.27|2569.97|2571.38|2571.08|2569.65|2569.35|298
1726600800000|2024-09-17 19:20:00|2570.26|2569.96|2568.5|2568.2|2570.32|2570.02|2568.5|2568.2|470
1726601100000|2024-09-17 19:25:00|2568.58|2568.08|2568.06|2567.76|2568.86|2568.56|2567.31|2567.01|617
1726601400000|2024-09-17 19:30:00|2568.05|2567.75|2567.73|2567.43|2568.2|2567.9|2567.21|2566.91|495
1726601700000|2024-09-17 19:35:00|2567.81|2567.51|2569.23|2568.93|2569.28|2568.98|2567.7|2567.36|536
1726602000000|2024-09-17 19:40:00|2569.22|2568.92|2568.34|2568.04|2569.51|2569.21|2568.31|2568.01|532
1726602300000|2024-09-17 19:45:00|2568.47|2568.17|2568.43|2568.13|2568.83|2568.53|2568.21|2567.91|533
1726602600000|2024-09-17 19:50:00|2568.42|2568.12|2568.64|2568.34|2569.09|2568.79|2568.25|2567.95|614
1726602900000|2024-09-17 19:55:00|2568.6|2568.3|2568.88|2568.58|2569.04|2568.74|2568.46|2568.16|624
1726603200000|2024-09-17 20:00:00|2568.93|2568.63|2568.64|2568.34|2569.36|2569.06|2568.62|2568.32|371
1726603500000|2024-09-17 20:05:00|2568.65|2568.35|2568.68|2568.38|2568.95|2568.59|2568.52|2568.22|254
1726603800000|2024-09-17 20:10:00|2568.71|2568.41|2569.04|2568.74|2569.11|2568.81|2568.71|2568.41|230
1726604100000|2024-09-17 20:15:00|2569|2568.7|2569.26|2568.96|2569.28|2568.98|2568.78|2568.48|237
1726604400000|2024-09-17 20:20:00|2569.27|2568.97|2569.76|2569.46|2570.01|2569.71|2569.25|2568.95|187
1726604700000|2024-09-17 20:25:00|2569.78|2569.48|2569.66|2569.36|2570.48|2570.18|2569.39|2569.09|319
1726605000000|2024-09-17 20:30:00|2569.73|2569.23|2569.26|2568.96|2569.88|2569.58|2569.16|2568.86|230
1726605300000|2024-09-17 20:35:00|2569.38|2568.88|2570.11|2569.81|2570.58|2570.18|2569.23|2568.88|339
1726605600000|2024-09-17 20:40:00|2570.1|2569.8|2569.72|2569.42|2570.13|2569.83|2569.63|2569.3|226
1726605900000|2024-09-17 20:45:00|2569.69|2569.39|2569.86|2569.56|2570.11|2569.68|2569.56|2569.21|291
1726606200000|2024-09-17 20:50:00|2569.89|2569.59|2570.22|2569.92|2570.32|2570.02|2569.87|2569.57|280
1726606500000|2024-09-17 20:55:00|2570.24|2569.94|2569.82|2569.32|2570.28|2569.98|2569.68|2569.18|299
1726610400000|2024-09-17 22:00:00|2569.95|2569.45|2570.5|2570|2570.6|2570.1|2569.77|2569.27|76
1726610700000|2024-09-17 22:05:00|2570.6|2570.1|2570.61|2570.11|2571.02|2570.72|2570.4|2569.9|131
1726611000000|2024-09-17 22:10:00|2570.62|2570.12|2570.47|2569.97|2570.72|2570.37|2570.36|2569.97|178
1726611300000|2024-09-17 22:15:00|2570.38|2570.08|2570.32|2569.82|2570.58|2570.2|2570.18|2569.78|187
1726611600000|2024-09-17 22:20:00|2570.3|2569.8|2570.97|2570.47|2571.18|2570.74|2570.19|2569.8|167
1726611900000|2024-09-17 22:25:00|2571|2570.5|2571.06|2570.56|2571.13|2570.73|2570.7|2570.35|166
1726612200000|2024-09-17 22:30:00|2571.05|2570.55|2571.21|2570.71|2571.38|2571|2570.91|2570.55|177
1726612500000|2024-09-17 22:35:00|2571.15|2570.65|2571.61|2571.11|2571.66|2571.29|2571.02|2570.63|162
1726612800000|2024-09-17 22:40:00|2571.62|2571.12|2570.68|2570.38|2571.63|2571.22|2570.3|2569.93|260
1726613100000|2024-09-17 22:45:00|2570.65|2570.35|2570.78|2570.48|2571.05|2570.66|2570.61|2570.21|163
1726613400000|2024-09-17 22:50:00|2570.88|2570.38|2571.13|2570.63|2571.25|2570.85|2570.76|2570.37|162
1726613700000|2024-09-17 22:55:00|2571.06|2570.76|2571.06|2570.56|2571.28|2570.84|2571|2570.5|120
1726614000000|2024-09-17 23:00:00|2571.05|2570.55|2572.13|2571.83|2572.25|2571.95|2571.01|2570.51|366
1726614300000|2024-09-17 23:05:00|2572.11|2571.81|2572.7|2572.4|2573.03|2572.73|2571.93|2571.63|308
1726614600000|2024-09-17 23:10:00|2572.69|2572.39|2572.81|2572.51|2572.92|2572.59|2572.52|2572.12|244
1726614900000|2024-09-17 23:15:00|2572.8|2572.5|2572.86|2572.56|2572.98|2572.68|2572.39|2572.09|172
1726615200000|2024-09-17 23:20:00|2572.99|2572.69|2573.02|2572.72|2573.15|2572.77|2572.78|2572.38|116
1726615500000|2024-09-17 23:25:00|2573.05|2572.75|2573.65|2573.15|2573.83|2573.43|2573|2572.58|197
1726615800000|2024-09-17 23:30:00|2573.59|2573.29|2574.26|2573.96|2574.45|2574.05|2573.21|2572.84|317
1726616100000|2024-09-17 23:35:00|2574.36|2573.86|2574.55|2574.05|2574.65|2574.25|2574.13|2573.76|316
1726616400000|2024-09-17 23:40:00|2574.57|2574.07|2574.24|2573.94|2574.68|2574.22|2573.75|2573.35|278
1726616700000|2024-09-17 23:45:00|2574.3|2574|2574.16|2573.66|2574.63|2574.21|2573.97|2573.58|326
1726617000000|2024-09-17 23:50:00|2574.15|2573.65|2573.76|2573.26|2574.69|2574.31|2573.65|2573.22|320
1726617300000|2024-09-17 23:55:00|2573.73|2573.23|2574.34|2573.84|2574.67|2574.17|2573.49|2573.19|254
1726617600000|2024-09-18 00:00:00|2574.33|2573.83|2574.46|2573.96|2575.19|2574.72|2574.28|2573.82|534
1726617900000|2024-09-18 00:05:00|2574.48|2573.98|2574.07|2573.77|2574.71|2574.23|2573.86|2573.46|354
1726618200000|2024-09-18 00:10:00|2574.17|2573.67|2573.17|2572.87|2574.27|2573.87|2572.78|2572.45|311
1726618500000|2024-09-18 00:15:00|2573.15|2572.85|2572.18|2571.68|2573.26|2572.85|2572.09|2571.63|336
1726618800000|2024-09-18 00:20:00|2572.15|2571.65|2572.73|2572.23|2572.88|2572.53|2571.83|2571.44|402
1726619100000|2024-09-18 00:25:00|2572.74|2572.24|2573.13|2572.83|2573.41|2573.1|2572.53|2572.19|479
1726619400000|2024-09-18 00:30:00|2573.19|2572.89|2573.91|2573.61|2574.04|2573.66|2572.72|2572.33|332
1726619700000|2024-09-18 00:35:00|2573.93|2573.63|2573.57|2573.07|2574.29|2573.88|2573.45|2573.05|294
1726620000000|2024-09-18 00:40:00|2573.53|2573.03|2571.87|2571.57|2573.62|2573.12|2571.87|2571.48|366
1726620300000|2024-09-18 00:45:00|2571.86|2571.56|2572.22|2571.92|2572.4|2572.02|2571.71|2571.29|395
1726620600000|2024-09-18 00:50:00|2572.24|2571.94|2573.13|2572.83|2573.36|2572.97|2572.11|2571.68|561
1726620900000|2024-09-18 00:55:00|2573.12|2572.82|2573.34|2572.84|2573.87|2573.51|2572.88|2572.51|711
1726621200000|2024-09-18 01:00:00|2573.4|2572.9|2574.52|2574.22|2576.7|2576.4|2572.59|2572.16|1549
1726621500000|2024-09-18 01:05:00|2574.54|2574.24|2573.15|2572.85|2575|2574.67|2572.59|2572.19|1342
1726621800000|2024-09-18 01:10:00|2573.28|2572.78|2574.93|2574.43|2575.28|2574.95|2572.77|2572.42|1137
1726622100000|2024-09-18 01:15:00|2574.95|2574.45|2574.61|2574.11|2575.49|2575.19|2574.25|2573.88|956
1726622400000|2024-09-18 01:20:00|2574.62|2574.12|2575.1|2574.8|2576.43|2576.13|2574.32|2573.96|1012
1726622700000|2024-09-18 01:25:00|2575.07|2574.77|2574.23|2573.93|2575.59|2575.25|2573.95|2573.55|751
1726623000000|2024-09-18 01:30:00|2574.33|2574.03|2572.91|2572.41|2574.59|2574.1|2572.53|2572.11|814
1726623300000|2024-09-18 01:35:00|2572.92|2572.42|2574.13|2573.63|2574.21|2573.85|2572.06|2571.57|869
1726623600000|2024-09-18 01:40:00|2574.1|2573.6|2573.66|2573.36|2574.72|2574.31|2573.42|2573.08|703
1726623900000|2024-09-18 01:45:00|2573.65|2573.35|2573.76|2573.46|2574.7|2574.36|2573.47|2573.07|667
1726624200000|2024-09-18 01:50:00|2573.73|2573.43|2572.89|2572.39|2574.52|2574.09|2572.64|2572.24|576
1726624500000|2024-09-18 01:55:00|2572.94|2572.44|2572.55|2572.05|2572.97|2572.57|2571.86|2571.48|775
1726624800000|2024-09-18 02:00:00|2572.48|2572.18|2571.44|2570.94|2573.13|2572.73|2571.27|2570.94|807
1726625100000|2024-09-18 02:05:00|2571.45|2570.95|2571.34|2570.84|2571.77|2571.43|2570.23|2569.93|991
1726625400000|2024-09-18 02:10:00|2571.32|2570.82|2571.76|2571.26|2571.77|2571.27|2570.86|2570.47|495
1726625700000|2024-09-18 02:15:00|2571.77|2571.27|2571.63|2571.13|2572.18|2571.76|2571.35|2570.85|333
1726626000000|2024-09-18 02:20:00|2571.64|2571.14|2571.57|2571.07|2571.77|2571.27|2571.21|2570.8|240
1726626300000|2024-09-18 02:25:00|2571.54|2571.04|2573.22|2572.92|2573.44|2573.05|2571.4|2570.9|291
1726626600000|2024-09-18 02:30:00|2573.24|2572.94|2573.7|2573.2|2573.71|2573.31|2573.06|2572.66|619
1726626900000|2024-09-18 02:35:00|2573.69|2573.19|2573.74|2573.24|2574.45|2574.07|2573.55|2573.1|508
1726627200000|2024-09-18 02:40:00|2573.62|2573.32|2573.19|2572.89|2573.87|2573.47|2573.13|2572.73|501
1726627500000|2024-09-18 02:45:00|2573.22|2572.92|2572.85|2572.55|2573.49|2573.04|2572.66|2572.27|421
1726627800000|2024-09-18 02:50:00|2572.95|2572.45|2573.65|2573.15|2573.8|2573.42|2572.65|2572.26|452
1726628100000|2024-09-18 02:55:00|2573.67|2573.17|2574|2573.7|2574.06|2573.7|2573.18|2572.85|706
1726628400000|2024-09-18 03:00:00|2573.99|2573.69|2573.54|2573.24|2574.24|2573.93|2573.43|2573.06|546
1726628700000|2024-09-18 03:05:00|2573.62|2573.12|2573.23|2572.93|2574.33|2574|2572.99|2572.63|751
1726629000000|2024-09-18 03:10:00|2573.25|2572.95|2573.86|2573.56|2573.97|2573.67|2573.06|2572.57|537
1726629300000|2024-09-18 03:15:00|2573.87|2573.57|2573.84|2573.54|2574.42|2574.06|2573.35|2573.05|702
1726629600000|2024-09-18 03:20:00|2573.83|2573.53|2574.41|2574.11|2574.6|2574.26|2573.54|2573.24|582
1726629900000|2024-09-18 03:25:00|2574.51|2574.01|2575.93|2575.43|2576.15|2575.78|2574.16|2573.86|622
1726630200000|2024-09-18 03:30:00|2575.98|2575.48|2575.93|2575.63|2576.52|2576.02|2575.66|2575.23|574
1726630500000|2024-09-18 03:35:00|2575.96|2575.66|2575.93|2575.63|2576.22|2575.84|2575.48|2575.07|372
1726630800000|2024-09-18 03:40:00|2575.94|2575.64|2575.81|2575.31|2576.72|2576.35|2575.7|2575.3|391
1726631100000|2024-09-18 03:45:00|2575.8|2575.3|2576.01|2575.51|2576.41|2576|2575.65|2575.26|264
1726631400000|2024-09-18 03:50:00|2575.9|2575.6|2576.28|2575.78|2576.42|2576.07|2575.7|2575.28|287
1726631700000|2024-09-18 03:55:00|2576.32|2575.82|2576.15|2575.65|2576.54|2576.15|2575.86|2575.38|361
1726632000000|2024-09-18 04:00:00|2576.19|2575.69|2576.38|2576.08|2576.49|2576.15|2575.72|2575.35|403
1726632300000|2024-09-18 04:05:00|2576.48|2575.98|2574.82|2574.52|2576.66|2576.35|2574.65|2574.29|401
1726632600000|2024-09-18 04:10:00|2574.81|2574.51|2574.76|2574.26|2574.98|2574.58|2574.36|2573.97|355
1726632900000|2024-09-18 04:15:00|2574.77|2574.27|2573.39|2573.09|2574.81|2574.43|2573.38|2572.97|404
1726633200000|2024-09-18 04:20:00|2573.41|2573.11|2573.16|2572.66|2573.58|2573.19|2573.02|2572.58|374
1726633500000|2024-09-18 04:25:00|2573.15|2572.65|2573.67|2573.17|2573.88|2573.49|2573.13|2572.63|232
1726633800000|2024-09-18 04:30:00|2573.69|2573.19|2572.85|2572.35|2573.89|2573.49|2572.06|2571.68|348
1726634100000|2024-09-18 04:35:00|2572.87|2572.37|2572|2571.5|2572.87|2572.37|2571.68|2571.3|331
1726634400000|2024-09-18 04:40:00|2572.01|2571.51|2571.18|2570.88|2572.06|2571.66|2570.84|2570.43|455
1726634700000|2024-09-18 04:45:00|2571.28|2570.78|2570.86|2570.56|2571.52|2571.16|2569.86|2569.56|704
1726635000000|2024-09-18 04:50:00|2570.81|2570.51|2569.3|2569|2570.96|2570.6|2569.1|2568.64|602
1726635300000|2024-09-18 04:55:00|2569.4|2568.9|2568.92|2568.42|2569.5|2569.07|2568.18|2567.77|685
1726635600000|2024-09-18 05:00:00|2568.89|2568.39|2568.22|2567.92|2569.52|2569.09|2567.71|2567.38|749
1726635900000|2024-09-18 05:05:00|2568.21|2567.91|2567.36|2567.06|2568.22|2567.92|2567.15|2566.83|514
1726636200000|2024-09-18 05:10:00|2567.46|2566.96|2566.73|2566.43|2567.82|2567.45|2566.42|2566.05|665
1726636500000|2024-09-18 05:15:00|2566.72|2566.42|2566.48|2566.18|2566.93|2566.53|2566.01|2565.64|535
1726636800000|2024-09-18 05:20:00|2566.58|2566.08|2566.72|2566.42|2567.06|2566.71|2566.2|2565.87|509
1726637100000|2024-09-18 05:25:00|2566.82|2566.32|2566.91|2566.61|2567.08|2566.71|2565.93|2565.61|466
1726637400000|2024-09-18 05:30:00|2566.92|2566.62|2566.38|2566.08|2567.76|2567.39|2566.1|2565.78|1042
1726637700000|2024-09-18 05:35:00|2566.48|2565.98|2567.49|2567.19|2567.99|2567.59|2566.12|2565.82|925
1726638000000|2024-09-18 05:40:00|2567.59|2567.09|2568.32|2567.82|2568.37|2568|2567.11|2566.73|773
1726638300000|2024-09-18 05:45:00|2568.34|2567.84|2567.27|2566.97|2568.34|2568.03|2567.27|2566.91|609
1726638600000|2024-09-18 05:50:00|2567.25|2566.95|2567.61|2567.11|2567.94|2567.54|2566.81|2566.41|709
1726638900000|2024-09-18 05:55:00|2567.59|2567.09|2567.94|2567.64|2568.19|2567.79|2567.34|2566.95|630
1726639200000|2024-09-18 06:00:00|2567.93|2567.63|2568.86|2568.56|2569.02|2568.62|2567.93|2567.63|742
1726639500000|2024-09-18 06:05:00|2568.75|2568.45|2568.7|2568.4|2569.42|2569.02|2568.21|2567.82|712
1726639800000|2024-09-18 06:10:00|2568.85|2568.35|2567.81|2567.51|2568.85|2568.55|2567.54|2567.2|705
1726640100000|2024-09-18 06:15:00|2567.82|2567.52|2568.97|2568.47|2569.05|2568.66|2566.85|2566.46|798
1726640400000|2024-09-18 06:20:00|2569.01|2568.51|2568.44|2567.94|2569.04|2568.67|2568.3|2567.89|544
1726640700000|2024-09-18 06:25:00|2568.43|2567.93|2568.59|2568.29|2568.68|2568.34|2567.5|2567.15|741
1726641000000|2024-09-18 06:30:00|2568.6|2568.3|2569.77|2569.27|2569.78|2569.41|2567.87|2567.47|661
1726641300000|2024-09-18 06:35:00|2569.76|2569.26|2569.57|2569.27|2570.27|2569.86|2569.07|2568.65|705
1726641600000|2024-09-18 06:40:00|2569.6|2569.3|2568.61|2568.31|2570.32|2569.92|2568.57|2568.22|791
1726641900000|2024-09-18 06:45:00|2568.6|2568.3|2568.76|2568.46|2569.22|2568.82|2568.28|2567.86|685
1726642200000|2024-09-18 06:50:00|2568.75|2568.45|2569.3|2568.8|2569.96|2569.58|2568.22|2567.92|792
1726642500000|2024-09-18 06:55:00|2569.29|2568.79|2569.33|2569.03|2569.74|2569.38|2568.71|2568.34|677
1726642800000|2024-09-18 07:00:00|2569.3|2569|2569.51|2569.21|2570.24|2569.87|2569.26|2568.96|675
1726643100000|2024-09-18 07:05:00|2569.6|2569.1|2570.11|2569.81|2570.24|2569.89|2569.02|2568.72|591
1726643400000|2024-09-18 07:10:00|2570.12|2569.82|2570.65|2570.15|2571.47|2571.08|2570.02|2569.68|667
1726643700000|2024-09-18 07:15:00|2570.66|2570.16|2571.21|2570.91|2571.5|2571.12|2570.1|2569.72|588
1726644000000|2024-09-18 07:20:00|2571.17|2570.87|2570.15|2569.85|2571.51|2571.17|2569.81|2569.4|510
1726644300000|2024-09-18 07:25:00|2570.16|2569.86|2569.56|2569.06|2570.5|2570.11|2569|2568.64|580
1726644600000|2024-09-18 07:30:00|2569.52|2569.02|2569.95|2569.65|2570.61|2570.21|2569.15|2568.85|499
1726644900000|2024-09-18 07:35:00|2570.1|2569.6|2569.84|2569.54|2570.39|2569.94|2569.24|2568.82|485
1726645200000|2024-09-18 07:40:00|2569.85|2569.55|2569.76|2569.46|2570.08|2569.73|2568.89|2568.59|481
1726645500000|2024-09-18 07:45:00|2569.86|2569.36|2570.1|2569.8|2570.44|2570.07|2569.41|2569.03|549
1726645800000|2024-09-18 07:50:00|2570.11|2569.81|2571.43|2571.13|2571.71|2571.36|2570|2569.6|729
1726646100000|2024-09-18 07:55:00|2571.44|2571.14|2571.81|2571.51|2572.14|2571.84|2571.34|2570.95|706
1726646400000|2024-09-18 08:00:00|2571.79|2571.49|2571.59|2571.29|2572.23|2571.84|2571.14|2570.8|559
1726646700000|2024-09-18 08:05:00|2571.69|2571.19|2571.11|2570.81|2571.77|2571.45|2570.49|2570.05|670
1726647000000|2024-09-18 08:10:00|2571.14|2570.84|2569.86|2569.56|2571.41|2571.11|2569.82|2569.5|644
1726647300000|2024-09-18 08:15:00|2569.79|2569.49|2569.78|2569.48|2570.03|2569.63|2568.83|2568.44|660
1726647600000|2024-09-18 08:20:00|2569.88|2569.38|2570.4|2570.1|2570.81|2570.39|2569.38|2568.98|501
1726647900000|2024-09-18 08:25:00|2570.5|2570|2570.08|2569.78|2570.51|2570.11|2569.95|2569.52|520
1726648200000|2024-09-18 08:30:00|2570.2|2569.7|2569.84|2569.54|2570.5|2570.13|2569.24|2568.94|435
1726648500000|2024-09-18 08:35:00|2569.82|2569.52|2568.7|2568.4|2570.38|2570|2568.47|2568.16|552
1726648800000|2024-09-18 08:40:00|2568.8|2568.3|2569.35|2569.05|2569.58|2569.2|2568.56|2568.25|537
1726649100000|2024-09-18 08:45:00|2569.33|2569.03|2570.15|2569.65|2570.18|2569.8|2568.97|2568.65|416
1726649400000|2024-09-18 08:50:00|2570.05|2569.75|2570.55|2570.25|2570.7|2570.33|2569.6|2569.24|529
1726649700000|2024-09-18 08:55:00|2570.56|2570.26|2570.01|2569.71|2571.13|2570.76|2569.91|2569.59|474
1726650000000|2024-09-18 09:00:00|2570.02|2569.72|2569.15|2568.85|2570.59|2570.26|2568.18|2567.81|653
1726650300000|2024-09-18 09:05:00|2569.11|2568.81|2569.7|2569.2|2569.72|2569.42|2568.41|2568.09|597
1726650600000|2024-09-18 09:10:00|2569.71|2569.21|2569.78|2569.28|2570.73|2570.31|2569.31|2569.01|649
1726650900000|2024-09-18 09:15:00|2569.61|2569.31|2570.55|2570.05|2570.9|2570.48|2569.59|2569.29|491
1726651200000|2024-09-18 09:20:00|2570.48|2570.18|2570.63|2570.33|2571.45|2571.15|2570.33|2569.92|528
1726651500000|2024-09-18 09:25:00|2570.67|2570.37|2569.73|2569.23|2571.34|2570.99|2569.62|2569.22|597
1726651800000|2024-09-18 09:30:00|2569.62|2569.32|2569.6|2569.1|2569.91|2569.52|2568.62|2568.23|641
1726652100000|2024-09-18 09:35:00|2569.67|2569.17|2569.31|2569.01|2569.83|2569.51|2568.87|2568.57|508
1726652400000|2024-09-18 09:40:00|2569.33|2569.03|2569.73|2569.43|2570.32|2569.97|2568.96|2568.66|533
1726652700000|2024-09-18 09:45:00|2569.71|2569.41|2570.24|2569.94|2570.27|2569.94|2569.17|2568.77|480
1726653000000|2024-09-18 09:50:00|2570.22|2569.92|2570.39|2570.09|2570.9|2570.51|2569.97|2569.57|446
1726653300000|2024-09-18 09:55:00|2570.38|2570.08|2572.15|2571.85|2572.22|2571.86|2570.31|2569.89|509
1726653600000|2024-09-18 10:00:00|2572.27|2571.77|2572.88|2572.58|2573.18|2572.79|2572.13|2571.67|593
1726653900000|2024-09-18 10:05:00|2572.98|2572.48|2571.89|2571.59|2573.08|2572.74|2571.85|2571.55|459
1726654200000|2024-09-18 10:10:00|2571.87|2571.57|2571.68|2571.38|2572.88|2572.56|2571.27|2570.97|699
1726654500000|2024-09-18 10:15:00|2571.69|2571.39|2572.36|2572.06|2572.6|2572.3|2571.6|2571.24|605
1726654800000|2024-09-18 10:20:00|2572.37|2572.07|2573.79|2573.49|2573.98|2573.6|2572.19|2571.89|595
1726655100000|2024-09-18 10:25:00|2573.8|2573.5|2575.5|2575.2|2575.51|2575.2|2573.57|2573.27|737
1726655400000|2024-09-18 10:30:00|2575.61|2575.11|2577.42|2577.12|2577.78|2577.38|2575.38|2574.98|917
1726655700000|2024-09-18 10:35:00|2577.53|2577.03|2576.74|2576.44|2577.72|2577.41|2575.45|2575.11|890
1726656000000|2024-09-18 10:40:00|2576.73|2576.43|2576.46|2576.16|2576.93|2576.63|2575.75|2575.38|650
1726656300000|2024-09-18 10:45:00|2576.47|2576.17|2577.95|2577.65|2578.13|2577.8|2575.82|2575.43|603
1726656600000|2024-09-18 10:50:00|2577.83|2577.53|2576.59|2576.29|2578.35|2578.05|2576.5|2576.1|677
1726656900000|2024-09-18 10:55:00|2576.61|2576.31|2576.35|2576.05|2576.99|2576.59|2575.95|2575.65|543
1726657200000|2024-09-18 11:00:00|2576.34|2576.04|2575.7|2575.4|2577.07|2576.67|2575.32|2574.91|535
1726657500000|2024-09-18 11:05:00|2575.74|2575.44|2576.3|2575.8|2576.62|2576.23|2575.31|2574.92|451
1726657800000|2024-09-18 11:10:00|2576.29|2575.79|2576.77|2576.47|2577.42|2577.06|2575.84|2575.46|508
1726658100000|2024-09-18 11:15:00|2576.78|2576.48|2577.13|2576.83|2577.64|2577.31|2576.54|2576.14|683
1726658400000|2024-09-18 11:20:00|2577.15|2576.85|2577.77|2577.47|2577.98|2577.59|2576.89|2576.59|471
1726658700000|2024-09-18 11:25:00|2577.78|2577.48|2577.48|2577.18|2578.17|2577.77|2577.35|2576.97|505
1726659000000|2024-09-18 11:30:00|2577.5|2577.2|2577.83|2577.53|2577.83|2577.53|2576.82|2576.48|434
1726659300000|2024-09-18 11:35:00|2577.84|2577.54|2578.33|2578.03|2578.72|2578.35|2577.68|2577.3|742
1726659600000|2024-09-18 11:40:00|2578.31|2578.01|2580.14|2579.84|2580.26|2579.96|2578.04|2577.66|674
1726659900000|2024-09-18 11:45:00|2580.15|2579.85|2579.09|2578.79|2580.93|2580.63|2579.09|2578.77|663
1726660200000|2024-09-18 11:50:00|2579.08|2578.78|2578.19|2577.69|2579.18|2578.88|2577.71|2577.41|733
1726660500000|2024-09-18 11:55:00|2578.17|2577.67|2577.76|2577.26|2578.19|2577.84|2576.73|2576.38|653
1726660800000|2024-09-18 12:00:00|2577.77|2577.27|2578.69|2578.39|2579.11|2578.71|2577.55|2577.19|739
1726661100000|2024-09-18 12:05:00|2578.7|2578.4|2577.65|2577.35|2579.15|2578.78|2577.1|2576.71|527
1726661400000|2024-09-18 12:10:00|2577.63|2577.33|2576.53|2576.23|2578.56|2578.16|2576.44|2576.14|966
1726661700000|2024-09-18 12:15:00|2576.54|2576.24|2576.58|2576.28|2576.9|2576.6|2576.21|2575.91|704
1726662000000|2024-09-18 12:20:00|2576.84|2576.54|2576.35|2576.05|2577.93|2577.57|2576.34|2575.93|957
1726662300000|2024-09-18 12:25:00|2576.27|2575.97|2576.49|2575.99|2576.64|2576.31|2575.62|2575.27|795
1726662600000|2024-09-18 12:30:00|2576.47|2575.97|2575.01|2574.71|2576.49|2575.99|2574.15|2573.73|761
1726662900000|2024-09-18 12:35:00|2575.05|2574.75|2575.37|2575.07|2575.43|2575.09|2573.73|2573.41|702
1726663200000|2024-09-18 12:40:00|2575.38|2575.08|2575.33|2575.03|2576.01|2575.61|2575.07|2574.75|719
1726663500000|2024-09-18 12:45:00|2575.43|2574.93|2576.15|2575.85|2577.12|2576.78|2574.53|2574.18|694
1726663800000|2024-09-18 12:50:00|2576.19|2575.89|2575.54|2575.24|2576.54|2576.19|2574.37|2574|691
1726664100000|2024-09-18 12:55:00|2575.53|2575.23|2576.43|2576.13|2576.78|2576.4|2575.24|2574.87|458
1726664400000|2024-09-18 13:00:00|2576.4|2576.1|2577.71|2577.41|2578.09|2577.79|2576.28|2575.98|824
1726664700000|2024-09-18 13:05:00|2577.64|2577.34|2578.12|2577.82|2578.71|2578.41|2577.12|2576.82|767
1726665000000|2024-09-18 13:10:00|2578.13|2577.83|2577.82|2577.52|2578.67|2578.37|2577.12|2576.73|959
1726665300000|2024-09-18 13:15:00|2577.79|2577.49|2577.38|2577.08|2577.93|2577.57|2576.73|2576.28|622
1726665600000|2024-09-18 13:20:00|2577.39|2577.09|2577.64|2577.34|2578.04|2577.74|2576.5|2576.2|1018
1726665900000|2024-09-18 13:25:00|2577.72|2577.42|2577.75|2577.45|2578.62|2578.32|2577.23|2576.84|1121
1726666200000|2024-09-18 13:30:00|2577.87|2577.37|2575.74|2575.44|2578.78|2578.48|2575.39|2575.09|1327
1726666500000|2024-09-18 13:35:00|2575.72|2575.42|2574.35|2574.05|2575.89|2575.59|2573.68|2573.34|1227
1726666800000|2024-09-18 13:40:00|2574.32|2574.02|2573.49|2573.19|2574.35|2574.05|2572.08|2571.77|1160
1726667100000|2024-09-18 13:45:00|2573.48|2573.18|2573.13|2572.83|2575.04|2574.66|2572.43|2572.07|1237
1726667400000|2024-09-18 13:50:00|2573.11|2572.81|2569.63|2569.33|2573.22|2572.92|2569.6|2569.28|1507
1726667700000|2024-09-18 13:55:00|2569.65|2569.35|2571.99|2571.69|2572.26|2571.96|2568.83|2568.51|1418
1726668000000|2024-09-18 14:00:00|2571.95|2571.65|2572.24|2571.94|2572.57|2572.27|2570.18|2569.75|1268
1726668300000|2024-09-18 14:05:00|2572.23|2571.93|2574.85|2574.55|2574.86|2574.56|2572.02|2571.72|1143
1726668600000|2024-09-18 14:10:00|2574.92|2574.62|2571.78|2571.28|2575.08|2574.76|2571.25|2570.81|1105
1726668900000|2024-09-18 14:15:00|2571.77|2571.27|2570.41|2570.11|2572.07|2571.57|2569.67|2569.31|1218
1726669200000|2024-09-18 14:20:00|2570.42|2570.12|2570.87|2570.57|2571.58|2571.28|2568.27|2567.85|1244
1726669500000|2024-09-18 14:25:00|2570.91|2570.61|2569.29|2568.79|2571.09|2570.79|2569.15|2568.79|1122
1726669800000|2024-09-18 14:30:00|2569.26|2568.96|2569.68|2569.18|2570.81|2570.51|2568.52|2568.19|1054
1726670100000|2024-09-18 14:35:00|2569.64|2569.34|2570.65|2570.35|2571.03|2570.64|2568.68|2568.28|1092
1726670400000|2024-09-18 14:40:00|2570.76|2570.46|2569.6|2569.3|2571.54|2571.24|2569.31|2569|878
1726670700000|2024-09-18 14:45:00|2569.71|2569.41|2571.1|2570.8|2571.5|2571.13|2569.6|2569.2|748
1726671000000|2024-09-18 14:50:00|2571.21|2570.91|2571.81|2571.31|2572.39|2572.01|2569.89|2569.53|1074
1726671300000|2024-09-18 14:55:00|2571.79|2571.29|2571.82|2571.52|2572|2571.62|2570.93|2570.54|881
1726671600000|2024-09-18 15:00:00|2571.84|2571.54|2572.91|2572.61|2573.29|2572.8|2571.22|2570.91|952
1726671900000|2024-09-18 15:05:00|2572.98|2572.68|2572.36|2571.86|2574.8|2574.31|2572.09|2571.59|977
1726672200000|2024-09-18 15:10:00|2572.35|2571.85|2571.64|2571.14|2572.42|2571.92|2570.12|2569.77|957
1726672500000|2024-09-18 15:15:00|2571.61|2571.11|2572.04|2571.54|2572.95|2572.47|2570.92|2570.51|1041
1726672800000|2024-09-18 15:20:00|2572.09|2571.59|2573.41|2573.11|2573.64|2573.24|2571.78|2571.28|930
1726673100000|2024-09-18 15:25:00|2573.51|2573.21|2572.88|2572.38|2573.53|2573.23|2572.34|2571.97|735
1726673400000|2024-09-18 15:30:00|2572.94|2572.44|2572.9|2572.6|2573.72|2573.34|2571.67|2571.37|875
1726673700000|2024-09-18 15:35:00|2573|2572.7|2571.1|2570.8|2573.12|2572.75|2570.9|2570.5|885
1726674000000|2024-09-18 15:40:00|2571.07|2570.77|2569.54|2569.24|2571.46|2571.16|2568.79|2568.49|839
1726674300000|2024-09-18 15:45:00|2569.55|2569.25|2569.67|2569.37|2569.96|2569.56|2568.32|2567.99|1088
1726674600000|2024-09-18 15:50:00|2569.72|2569.42|2569.64|2569.14|2570.38|2569.91|2569.3|2568.93|791
1726674900000|2024-09-18 15:55:00|2569.53|2569.23|2569.93|2569.63|2570.53|2570.12|2569.3|2568.94|728
1726675200000|2024-09-18 16:00:00|2569.85|2569.55|2569.89|2569.39|2570.81|2570.43|2569.42|2569.03|751
1726675500000|2024-09-18 16:05:00|2569.88|2569.38|2570.73|2570.23|2570.92|2570.49|2569.22|2568.73|705
1726675800000|2024-09-18 16:10:00|2570.74|2570.24|2571.27|2570.97|2571.46|2570.98|2570.73|2570.23|627
1726676100000|2024-09-18 16:15:00|2571.26|2570.96|2571.22|2570.72|2571.67|2571.27|2570.69|2570.33|597
1726676400000|2024-09-18 16:20:00|2571.26|2570.76|2571.32|2570.82|2571.66|2571.16|2570.87|2570.47|532
1726676700000|2024-09-18 16:25:00|2571.33|2570.83|2572.14|2571.64|2572.36|2571.96|2571.14|2570.64|539
1726677000000|2024-09-18 16:30:00|2572.15|2571.65|2571.62|2571.12|2572.34|2571.87|2571.36|2570.97|493
1726677300000|2024-09-18 16:35:00|2571.65|2571.15|2571.97|2571.47|2572.06|2571.7|2571.12|2570.72|470
1726677600000|2024-09-18 16:40:00|2571.87|2571.57|2572.3|2571.8|2572.72|2572.32|2571.81|2571.45|693
1726677900000|2024-09-18 16:45:00|2572.29|2571.79|2573.12|2572.62|2573.12|2572.77|2571.74|2571.34|659
1726678200000|2024-09-18 16:50:00|2573.09|2572.79|2573.67|2573.37|2573.89|2573.49|2572.74|2572.34|827
1726678500000|2024-09-18 16:55:00|2573.68|2573.38|2575.21|2574.71|2575.52|2575.13|2573.68|2573.31|792
1726678800000|2024-09-18 17:00:00|2575.1|2574.8|2574.61|2574.31|2575.15|2574.8|2573.69|2573.35|964
1726679100000|2024-09-18 17:05:00|2574.62|2574.32|2574.04|2573.74|2574.8|2574.4|2573.81|2573.43|927
1726679400000|2024-09-18 17:10:00|2574.03|2573.73|2572.68|2572.38|2574.44|2574.06|2572.66|2572.28|696
1726679700000|2024-09-18 17:15:00|2572.69|2572.39|2571.51|2571.21|2572.82|2572.5|2571.23|2570.89|574
1726680000000|2024-09-18 17:20:00|2571.5|2571.2|2571.63|2571.33|2571.87|2571.47|2570.69|2570.39|641
1726680300000|2024-09-18 17:25:00|2571.66|2571.36|2572.17|2571.87|2573.43|2573.12|2571.38|2571|975
1726680600000|2024-09-18 17:30:00|2572.24|2571.94|2573.29|2572.99|2573.4|2573.03|2571.92|2571.52|725
1726680900000|2024-09-18 17:35:00|2573.3|2573|2571.89|2571.39|2573.85|2573.46|2571.7|2571.3|741
1726681200000|2024-09-18 17:40:00|2571.83|2571.33|2571.18|2570.88|2572.18|2571.78|2570.91|2570.44|641
1726681500000|2024-09-18 17:45:00|2571.2|2570.9|2570.27|2569.77|2571.83|2571.41|2570.15|2569.73|563
1726681800000|2024-09-18 17:50:00|2570.1|2569.8|2568.74|2568.24|2570.17|2569.87|2567.53|2567.1|1062
1726682100000|2024-09-18 17:55:00|2568.73|2568.23|2569.71|2565.64|2569.82|2568.61|2567.61|2564.65|1064
1726682400000|2024-09-18 18:00:00|2569.73|2565.59|2583.45|2582.95|2588.8|2587.65|2569.63|2565.38|2123
1726682700000|2024-09-18 18:05:00|2583.16|2582.66|2588.2|2587.7|2590.44|2589.94|2583.16|2582.66|1991
1726683000000|2024-09-18 18:10:00|2588.09|2587.59|2589.17|2588.67|2591.81|2591.31|2580.72|2580.22|1969
1726683300000|2024-09-18 18:15:00|2589.18|2588.68|2592.77|2592.27|2594.41|2593.98|2587.63|2587.13|1977
1726683600000|2024-09-18 18:20:00|2592.68|2592.18|2596.62|2596.12|2598.26|2597.79|2590.91|2590.41|1933
1726683900000|2024-09-18 18:25:00|2596.55|2596.05|2594.7|2594.4|2597.77|2597.42|2593.67|2593.17|1764
1726684200000|2024-09-18 18:30:00|2594.72|2594.42|2599.82|2599.32|2600.6|2600.1|2594.62|2594.32|1877
1726684500000|2024-09-18 18:35:00|2599.65|2599.15|2590.58|2590.08|2600.24|2599.74|2588.27|2587.77|2057
1726684800000|2024-09-18 18:40:00|2590.75|2590.25|2581.11|2580.61|2591.39|2590.89|2579.01|2578.71|2085
1726685100000|2024-09-18 18:45:00|2580.94|2580.44|2580.75|2580.25|2587.88|2587.38|2579.22|2578.74|2131
1726685400000|2024-09-18 18:50:00|2580.62|2580.32|2582.71|2582.21|2586|2585.5|2572.07|2571.77|2086
1726685700000|2024-09-18 18:55:00|2582.63|2582.13|2575.93|2575.43|2587.05|2586.55|2575.93|2575.43|1978
1726686000000|2024-09-18 19:00:00|2575.89|2575.39|2571.68|2571.18|2576.49|2575.99|2564.52|2564.02|2183
1726686300000|2024-09-18 19:05:00|2571.72|2571.22|2562.89|2562.59|2571.73|2571.23|2557.75|2557.25|2099
1726686600000|2024-09-18 19:10:00|2562.87|2562.57|2566.36|2565.86|2568.42|2567.92|2561.38|2560.88|1971
1726686900000|2024-09-18 19:15:00|2566.21|2565.71|2563.56|2563.06|2566.36|2565.86|2558.16|2557.86|1948
1726687200000|2024-09-18 19:20:00|2563.68|2563.18|2559.9|2559.4|2563.84|2563.34|2553.45|2553.15|2051
1726687500000|2024-09-18 19:25:00|2559.94|2559.44|2565.79|2565.29|2566.77|2566.27|2559.94|2559.44|1849
1726687800000|2024-09-18 19:30:00|2565.87|2565.37|2558.14|2557.64|2566.27|2565.77|2557.85|2557.52|1825
1726688100000|2024-09-18 19:35:00|2557.94|2557.57|2558.23|2557.73|2559|2558.5|2552.63|2552.33|1778
1726688400000|2024-09-18 19:40:00|2558.18|2557.68|2552.84|2552.54|2559.18|2558.83|2552.84|2552.43|1706
1726688700000|2024-09-18 19:45:00|2553.02|2552.72|2548.58|2548.08|2554.37|2553.87|2548.42|2547.94|1818
1726689000000|2024-09-18 19:50:00|2548.51|2548.01|2550.57|2550.07|2550.86|2550.36|2547.26|2546.76|1707
1726689300000|2024-09-18 19:55:00|2550.66|2550.16|2549.16|2548.86|2551.8|2551.3|2548.58|2548.22|1507
1726689600000|2024-09-18 20:00:00|2549|2548.7|2550.86|2550.36|2552.42|2551.92|2548.63|2548.17|1147
1726689900000|2024-09-18 20:05:00|2550.73|2550.23|2555.64|2555.14|2556.17|2555.87|2550.33|2549.83|1203
1726690200000|2024-09-18 20:10:00|2555.6|2555.1|2555.22|2554.72|2555.82|2555.32|2552.48|2552.08|787
1726690500000|2024-09-18 20:15:00|2555.21|2554.71|2558.03|2557.73|2558.44|2557.94|2554.85|2554.35|876
1726690800000|2024-09-18 20:20:00|2558.34|2558.04|2558.76|2558.26|2561.22|2560.77|2558.34|2558.04|989
1726691100000|2024-09-18 20:25:00|2558.67|2558.17|2559.8|2559.5|2560.22|2559.9|2557.22|2556.75|770
1726691400000|2024-09-18 20:30:00|2559.81|2559.51|2558.97|2558.47|2559.95|2559.51|2557.32|2556.82|676
1726691700000|2024-09-18 20:35:00|2558.96|2558.46|2557.89|2557.59|2559.05|2558.59|2557.88|2557.58|598
1726692000000|2024-09-18 20:40:00|2557.83|2557.53|2558.48|2557.98|2558.83|2558.33|2557.59|2557.23|483
1726692300000|2024-09-18 20:45:00|2558.29|2557.99|2558.2|2557.7|2558.7|2558.32|2556.45|2555.95|534
1726692600000|2024-09-18 20:50:00|2558.21|2557.71|2558.44|2558.14|2558.88|2558.39|2557.82|2557.32|535
1726692900000|2024-09-18 20:55:00|2558.5|2558.2|2559.18|2558.68|2559.86|2559.36|2558.5|2558.2|429
1726696800000|2024-09-18 22:00:00|2558.83|2558.33|2559.2|2558.7|2559.66|2558.8|2557.42|2555.04|126
1726697100000|2024-09-18 22:05:00|2559.1|2558.6|2558.05|2557.55|2559.3|2558.8|2557.94|2557.44|102
1726697400000|2024-09-18 22:10:00|2557.74|2557.24|2558.27|2557.77|2558.31|2557.81|2556.06|2555.56|349
1726697700000|2024-09-18 22:15:00|2558.3|2557.8|2559.13|2558.63|2559.59|2559.09|2557.48|2556.98|490
1726698000000|2024-09-18 22:20:00|2559.15|2558.65|2559.95|2559.45|2560.23|2559.73|2558.77|2558.27|453
1726698300000|2024-09-18 22:25:00|2559.99|2559.49|2560.2|2559.7|2560.59|2560.09|2559.74|2559.24|417
1726698600000|2024-09-18 22:30:00|2560.21|2559.71|2560.33|2559.83|2560.68|2560.18|2559.64|2559.14|514
1726698900000|2024-09-18 22:35:00|2560.31|2559.81|2560.55|2560.05|2560.64|2560.14|2559.71|2559.21|402
1726699200000|2024-09-18 22:40:00|2560.54|2560.04|2561.74|2561.24|2561.9|2561.4|2560.14|2559.64|328
1726699500000|2024-09-18 22:45:00|2561.67|2561.17|2559.81|2559.31|2561.7|2561.2|2559.75|2559.25|363
1726699800000|2024-09-18 22:50:00|2559.59|2559.09|2560.59|2560.09|2560.78|2560.28|2559.31|2558.81|374
1726700100000|2024-09-18 22:55:00|2560.58|2560.08|2559.59|2559.09|2561.16|2560.66|2559.59|2559.09|292
1726700400000|2024-09-18 23:00:00|2559.58|2559.08|2559.11|2558.81|2559.99|2559.49|2558.9|2558.4|469
1726700700000|2024-09-18 23:05:00|2559.21|2558.71|2559.04|2558.54|2559.47|2558.97|2558.74|2558.24|327
1726701000000|2024-09-18 23:10:00|2559.03|2558.53|2558.85|2558.35|2559.31|2558.81|2558.69|2558.19|292
1726701300000|2024-09-18 23:15:00|2558.84|2558.34|2558.22|2557.72|2558.94|2558.44|2558.02|2557.52|386
1726701600000|2024-09-18 23:20:00|2558.23|2557.73|2557.78|2557.28|2558.45|2557.95|2557.69|2557.19|354
1726701900000|2024-09-18 23:25:00|2557.77|2557.27|2557.81|2557.31|2558.08|2557.58|2557.27|2556.77|387
1726702200000|2024-09-18 23:30:00|2557.82|2557.32|2556.87|2556.37|2557.82|2557.32|2556.63|2556.13|440
1726702500000|2024-09-18 23:35:00|2556.88|2556.38|2558.11|2557.61|2558.63|2558.13|2556.84|2556.34|421
1726702800000|2024-09-18 23:40:00|2558.09|2557.59|2557.44|2556.94|2558.47|2557.97|2557.44|2556.94|324
1726703100000|2024-09-18 23:45:00|2557.57|2557.07|2557.6|2557.1|2558.19|2557.69|2556.95|2556.45|486
1726703400000|2024-09-18 23:50:00|2557.59|2557.09|2558.37|2557.87|2558.45|2557.95|2557.22|2556.72|570
1726703700000|2024-09-18 23:55:00|2558.32|2557.82|2559.44|2559.14|2559.83|2559.43|2558.2|2557.7|585
1726704000000|2024-09-19 00:00:00|2559.58|2559.28|2558.6|2558.1|2559.94|2559.48|2558.45|2557.95|1138
1726704300000|2024-09-19 00:05:00|2558.58|2558.08|2557.84|2557.34|2558.7|2558.2|2557.58|2557.08|943
1726704600000|2024-09-19 00:10:00|2557.85|2557.35|2558.64|2558.14|2558.95|2558.57|2557.84|2557.34|585
1726704900000|2024-09-19 00:15:00|2558.65|2558.15|2559|2558.5|2559.23|2558.85|2558.45|2557.95|859
1726705200000|2024-09-19 00:20:00|2558.99|2558.49|2557.67|2557.17|2559.07|2558.57|2557.64|2557.14|743
1726705500000|2024-09-19 00:25:00|2557.66|2557.16|2557.92|2557.62|2558.18|2557.77|2557.24|2556.77|754
1726705800000|2024-09-19 00:30:00|2557.94|2557.64|2558.88|2558.58|2558.96|2558.62|2557.75|2557.3|578
1726706100000|2024-09-19 00:35:00|2558.9|2558.6|2558.39|2557.89|2559.05|2558.62|2557.59|2557.25|527
1726706400000|2024-09-19 00:40:00|2558.38|2557.88|2559.04|2558.54|2559.19|2558.77|2558.09|2557.61|745
1726706700000|2024-09-19 00:45:00|2559.02|2558.52|2559.2|2558.9|2559.71|2559.41|2558.97|2558.52|737
1726707000000|2024-09-19 00:50:00|2559.27|2558.97|2558.81|2558.51|2559.63|2559.21|2557.89|2557.5|1051
1726707300000|2024-09-19 00:55:00|2558.78|2558.48|2559.1|2558.6|2559.66|2559.26|2558.2|2557.81|883
1726707600000|2024-09-19 01:00:00|2559.06|2558.56|2554.84|2554.34|2559.06|2558.56|2554.15|2553.81|1673
1726707900000|2024-09-19 01:05:00|2554.85|2554.35|2554.6|2554.1|2555.64|2555.29|2553.7|2553.29|1616
1726708200000|2024-09-19 01:10:00|2554.5|2554|2554.35|2553.85|2555.99|2555.49|2553.28|2552.88|1393
1726708500000|2024-09-19 01:15:00|2554.34|2553.84|2555.82|2555.32|2555.98|2555.48|2554.1|2553.64|1239
1726708800000|2024-09-19 01:20:00|2555.86|2555.36|2556.28|2555.78|2557.5|2557.08|2555.7|2555.2|1226
1726709100000|2024-09-19 01:25:00|2556.27|2555.77|2556.09|2555.59|2556.95|2556.57|2555.17|2554.72|1086
1726709400000|2024-09-19 01:30:00|2556.11|2555.61|2552.45|2552.15|2556.58|2556.23|2552.32|2551.84|1256
1726709700000|2024-09-19 01:35:00|2552.55|2552.05|2552.23|2551.73|2554.41|2553.95|2552.23|2551.73|1101
1726710000000|2024-09-19 01:40:00|2552.21|2551.71|2552.87|2552.37|2553.24|2552.81|2551.27|2550.97|1111
1726710300000|2024-09-19 01:45:00|2552.86|2552.36|2553.15|2552.85|2553.54|2553.15|2552.39|2552.08|1173
1726710600000|2024-09-19 01:50:00|2553.25|2552.75|2555.91|2555.61|2556.21|2555.85|2553.25|2552.75|949
1726710900000|2024-09-19 01:55:00|2555.92|2555.62|2555.58|2555.08|2556.3|2555.9|2554.88|2554.51|1053
1726711200000|2024-09-19 02:00:00|2555.54|2555.24|2558.24|2557.74|2558.37|2558.03|2555.53|2555.23|1144
1726711500000|2024-09-19 02:05:00|2558.22|2557.72|2558.23|2557.93|2559.35|2558.89|2557.43|2557.05|1314
1726711800000|2024-09-19 02:10:00|2558.24|2557.94|2559.64|2559.14|2560.18|2559.76|2558.15|2557.8|1261
1726712100000|2024-09-19 02:15:00|2559.55|2559.05|2559.65|2559.35|2560.4|2560.02|2559.29|2558.91|830
1726712400000|2024-09-19 02:20:00|2559.64|2559.34|2560.99|2560.49|2561.05|2560.67|2559.51|2559.11|795
1726712700000|2024-09-19 02:25:00|2560.96|2560.46|2561.63|2561.33|2561.69|2561.34|2560.59|2560.15|958
1726713000000|2024-09-19 02:30:00|2561.77|2561.27|2562.99|2562.49|2563.37|2562.96|2561.61|2561.27|1452
1726713300000|2024-09-19 02:35:00|2562.98|2562.48|2564.62|2564.12|2564.68|2564.18|2562.87|2562.42|1078
1726713600000|2024-09-19 02:40:00|2564.49|2563.99|2564.58|2564.28|2565.71|2565.27|2563.55|2563.2|1255
1726713900000|2024-09-19 02:45:00|2564.56|2564.26|2565.58|2565.28|2566.13|2565.63|2564.36|2564.05|1334
1726714200000|2024-09-19 02:50:00|2565.63|2565.33|2565.28|2564.78|2566.98|2566.48|2564.87|2564.49|1245
1726714500000|2024-09-19 02:55:00|2565.31|2564.81|2564.35|2564.05|2565.67|2565.17|2563.95|2563.49|1243
1726714800000|2024-09-19 03:00:00|2564.3|2564|2562.46|2562.16|2564.75|2564.3|2561.79|2561.33|1213
1726715100000|2024-09-19 03:05:00|2562.45|2562.15|2563.7|2563.4|2563.83|2563.48|2561.52|2561.19|1179
1726715400000|2024-09-19 03:10:00|2563.69|2563.39|2563.88|2563.38|2564.65|2564.24|2563.09|2562.71|1064
1726715700000|2024-09-19 03:15:00|2563.83|2563.33|2562.97|2562.67|2564.46|2564.11|2562.96|2562.66|939
1726716000000|2024-09-19 03:20:00|2562.94|2562.64|2564.07|2563.77|2564.6|2564.22|2562.53|2562.17|1032
1726716300000|2024-09-19 03:25:00|2564.06|2563.76|2564.89|2564.39|2565.15|2564.73|2564|2563.58|1071
1726716600000|2024-09-19 03:30:00|2564.9|2564.4|2564.98|2564.68|2565.52|2565.12|2564.6|2564.1|738
1726716900000|2024-09-19 03:35:00|2565.08|2564.58|2564.57|2564.07|2565.62|2565.2|2564.19|2563.69|874
1726717200000|2024-09-19 03:40:00|2564.58|2564.08|2564.73|2564.23|2564.87|2564.4|2564.34|2563.92|697
1726717500000|2024-09-19 03:45:00|2564.74|2564.24|2564.9|2564.4|2565.02|2564.53|2564.25|2563.85|704
1726717800000|2024-09-19 03:50:00|2564.91|2564.41|2565.04|2564.54|2565.04|2564.69|2564.25|2563.75|634
1726718100000|2024-09-19 03:55:00|2565.03|2564.53|2564.29|2563.99|2565.04|2564.54|2564.24|2563.89|653
1726718400000|2024-09-19 04:00:00|2564.28|2563.98|2563.51|2563.01|2564.52|2564.09|2563.23|2562.84|657
1726718700000|2024-09-19 04:05:00|2563.53|2563.03|2562.69|2562.39|2563.86|2563.42|2562.44|2562.1|776
1726719000000|2024-09-19 04:10:00|2562.78|2562.28|2562.54|2562.04|2563.45|2563.03|2562.28|2561.87|610
1726719300000|2024-09-19 04:15:00|2562.53|2562.03|2561.55|2561.25|2562.65|2562.2|2561.03|2560.63|765
1726719600000|2024-09-19 04:20:00|2561.65|2561.15|2561.56|2561.26|2561.65|2561.27|2559.77|2559.37|793
1726719900000|2024-09-19 04:25:00|2561.4|2561.1|2562.84|2562.34|2562.88|2562.45|2561.34|2560.92|660
1726720200000|2024-09-19 04:30:00|2562.86|2562.36|2562.86|2562.36|2563.16|2562.66|2562.57|2562.07|655
1726720500000|2024-09-19 04:35:00|2562.87|2562.37|2562.97|2562.47|2563.32|2562.82|2562.55|2562.08|555
1726720800000|2024-09-19 04:40:00|2562.98|2562.48|2562.74|2562.44|2563.27|2562.87|2562.48|2562.12|598
1726721100000|2024-09-19 04:45:00|2562.73|2562.43|2562.5|2562.2|2562.84|2562.43|2562.16|2561.76|599
1726721400000|2024-09-19 04:50:00|2562.58|2562.08|2563.73|2563.23|2563.75|2563.33|2562.42|2562.06|553
1726721700000|2024-09-19 04:55:00|2563.78|2563.28|2564.27|2563.97|2564.36|2564.04|2563.49|2563.15|523
1726722000000|2024-09-19 05:00:00|2564.3|2563.8|2565.01|2564.51|2565.22|2564.78|2564.15|2563.76|627
1726722300000|2024-09-19 05:05:00|2564.91|2564.61|2567.13|2566.83|2567.4|2567.01|2564.7|2564.34|847
1726722600000|2024-09-19 05:10:00|2567.1|2566.8|2567.59|2567.09|2568.47|2568.04|2566.91|2566.48|1180
1726722900000|2024-09-19 05:15:00|2567.58|2567.08|2567.32|2566.82|2567.86|2567.53|2566.54|2566.15|794
1726723200000|2024-09-19 05:20:00|2567.16|2566.86|2568.5|2568|2568.69|2568.32|2567.11|2566.68|768
1726723500000|2024-09-19 05:25:00|2568.37|2568.07|2569.05|2568.55|2569.11|2568.71|2567.88|2567.47|828
1726723800000|2024-09-19 05:30:00|2569.06|2568.56|2568.32|2567.82|2569.77|2569.27|2567.85|2567.51|1296
1726724100000|2024-09-19 05:35:00|2568.31|2567.81|2570.04|2569.54|2570.05|2569.64|2567.87|2567.57|1151
1726724400000|2024-09-19 05:40:00|2569.93|2569.43|2571.28|2570.78|2572.66|2572.29|2569.93|2569.43|1209
1726724700000|2024-09-19 05:45:00|2571.27|2570.77|2570.61|2570.11|2572.06|2571.75|2569.74|2569.37|1161
1726725000000|2024-09-19 05:50:00|2570.6|2570.1|2572.81|2572.51|2573.35|2572.85|2569.91|2569.61|1144
1726725300000|2024-09-19 05:55:00|2572.84|2572.54|2574.73|2574.43|2574.88|2574.45|2572.32|2571.82|1289
1726725600000|2024-09-19 06:00:00|2574.82|2574.32|2577.11|2576.81|2577.77|2577.31|2574.65|2574.29|1392
1726725900000|2024-09-19 06:05:00|2577.12|2576.82|2575.74|2575.24|2577.13|2576.83|2575.39|2575.02|1158
1726726200000|2024-09-19 06:10:00|2575.73|2575.23|2577.35|2577.05|2577.5|2577.18|2574.84|2574.43|1307
1726726500000|2024-09-19 06:15:00|2577.4|2577.1|2576.94|2576.64|2577.4|2577.1|2575.06|2574.67|1215
1726726800000|2024-09-19 06:20:00|2576.95|2576.65|2577.81|2577.51|2579.08|2578.66|2576.87|2576.54|1206
1726727100000|2024-09-19 06:25:00|2577.9|2577.6|2576.42|2575.92|2578.73|2578.37|2575.58|2575.19|1241
1726727400000|2024-09-19 06:30:00|2576.47|2575.97|2576.24|2575.74|2577.24|2576.75|2575.63|2575.15|1111
1726727700000|2024-09-19 06:35:00|2576.27|2575.97|2574.32|2573.82|2576.34|2576.04|2574.3|2573.8|1202
1726728000000|2024-09-19 06:40:00|2574.31|2573.81|2574.89|2574.39|2576.29|2575.94|2574.29|2573.79|1230
1726728300000|2024-09-19 06:45:00|2574.9|2574.4|2575.37|2575.07|2576.46|2576.08|2574.12|2573.69|1290
1726728600000|2024-09-19 06:50:00|2575.41|2575.11|2576.08|2575.78|2576.42|2576.04|2574.8|2574.44|1176
1726728900000|2024-09-19 06:55:00|2576.17|2575.67|2576.12|2575.62|2577.02|2576.72|2575.86|2575.47|1196
1726729200000|2024-09-19 07:00:00|2576.1|2575.6|2578.2|2577.7|2578.21|2577.84|2575.26|2574.86|1247
1726729500000|2024-09-19 07:05:00|2578.15|2577.85|2577.36|2577.06|2578.67|2578.32|2577.2|2576.83|1165
1726729800000|2024-09-19 07:10:00|2577.35|2577.05|2578.05|2577.75|2578.28|2577.94|2576.39|2576.03|1110
1726730100000|2024-09-19 07:15:00|2578.11|2577.81|2579.54|2579.24|2579.69|2579.31|2577.51|2577.13|1100
1726730400000|2024-09-19 07:20:00|2579.52|2579.22|2577.92|2577.62|2579.67|2579.32|2577.33|2576.99|1116
1726730700000|2024-09-19 07:25:00|2578.01|2577.51|2579.75|2579.45|2580.75|2580.38|2577.81|2577.48|1076
1726731000000|2024-09-19 07:30:00|2579.85|2579.55|2579.59|2579.09|2579.94|2579.64|2577.56|2577.21|1129
1726731300000|2024-09-19 07:35:00|2579.58|2579.08|2578.64|2578.14|2579.71|2579.41|2578.1|2577.75|1153
1726731600000|2024-09-19 07:40:00|2578.56|2578.26|2580.9|2580.4|2581.58|2581.08|2578.56|2578.26|1119
1726731900000|2024-09-19 07:45:00|2580.98|2580.48|2582.5|2582.2|2582.9|2582.49|2580.37|2579.87|1114
1726732200000|2024-09-19 07:50:00|2582.51|2582.21|2582.3|2581.8|2583.03|2582.66|2581.63|2581.33|1160
1726732500000|2024-09-19 07:55:00|2582.18|2581.88|2584.61|2584.31|2584.99|2584.49|2582.09|2581.71|1154
1726732800000|2024-09-19 08:00:00|2584.6|2584.3|2582.58|2582.08|2585.28|2584.98|2582.44|2582.05|1247
1726733100000|2024-09-19 08:05:00|2582.57|2582.07|2582.93|2582.63|2582.97|2582.63|2581.84|2581.47|866
1726733400000|2024-09-19 08:10:00|2582.92|2582.62|2582.98|2582.48|2584.04|2583.72|2582.34|2582.04|1003
1726733700000|2024-09-19 08:15:00|2582.96|2582.66|2581.84|2581.54|2583.38|2583.06|2581.67|2581.29|1001
1726734000000|2024-09-19 08:20:00|2581.94|2581.44|2582.36|2582.06|2582.61|2582.23|2581.64|2581.25|661
1726734300000|2024-09-19 08:25:00|2582.46|2581.96|2582.48|2582.18|2582.91|2582.6|2581.86|2581.5|767
1726734600000|2024-09-19 08:30:00|2582.45|2582.15|2583.28|2582.98|2583.69|2583.32|2582.37|2581.96|844
1726734900000|2024-09-19 08:35:00|2583.27|2582.97|2582.74|2582.44|2583.55|2583.16|2582.29|2581.97|759
1726735200000|2024-09-19 08:40:00|2582.86|2582.36|2583.76|2583.26|2583.79|2583.45|2582.75|2582.34|760
1726735500000|2024-09-19 08:45:00|2583.75|2583.25|2584.58|2584.08|2584.59|2584.19|2582.76|2582.41|907
1726735800000|2024-09-19 08:50:00|2584.59|2584.09|2584.87|2584.37|2584.87|2584.47|2583.76|2583.36|770
1726736100000|2024-09-19 08:55:00|2584.86|2584.36|2585.31|2584.81|2586.89|2586.51|2584.58|2584.22|1137
1726736400000|2024-09-19 09:00:00|2585.16|2584.86|2586.33|2585.83|2586.76|2586.26|2584.26|2583.89|977
1726736700000|2024-09-19 09:05:00|2586.32|2585.82|2585.12|2584.82|2586.42|2586.03|2584.94|2584.52|809
1726737000000|2024-09-19 09:10:00|2585.23|2584.73|2586.43|2586.13|2586.49|2586.13|2584.71|2584.41|971
1726737300000|2024-09-19 09:15:00|2586.42|2586.12|2588.16|2587.86|2588.99|2588.64|2585.95|2585.59|1006
1726737600000|2024-09-19 09:20:00|2588.07|2587.77|2590.25|2589.75|2592.7|2592.2|2588.07|2587.77|1133
1726737900000|2024-09-19 09:25:00|2590.16|2589.86|2590.96|2590.66|2592.47|2592.13|2589.09|2588.69|1334
1726738200000|2024-09-19 09:30:00|2591.01|2590.71|2592.48|2592.18|2595.14|2594.84|2590.37|2590.07|1604
1726738500000|2024-09-19 09:35:00|2592.47|2592.17|2593.31|2593.01|2593.81|2593.45|2591.88|2591.53|1304
1726738800000|2024-09-19 09:40:00|2593.33|2593.03|2593.23|2592.93|2593.65|2593.35|2591.79|2591.4|917
1726739100000|2024-09-19 09:45:00|2593.29|2592.99|2592.7|2592.4|2593.39|2592.99|2591.91|2591.61|913
1726739400000|2024-09-19 09:50:00|2592.79|2592.29|2592.67|2592.17|2593.48|2593.17|2591.99|2591.56|888
1726739700000|2024-09-19 09:55:00|2592.57|2592.27|2592.14|2591.64|2592.79|2592.38|2591.42|2591.02|867
1726740000000|2024-09-19 10:00:00|2592.15|2591.65|2591.31|2591.01|2592.15|2591.78|2590.47|2590.11|994
1726740300000|2024-09-19 10:05:00|2591.28|2590.98|2590.14|2589.84|2591.38|2590.98|2589.94|2589.64|965
1726740600000|2024-09-19 10:10:00|2590.11|2589.81|2590.53|2590.23|2591.29|2590.98|2589.05|2588.7|1011
1726740900000|2024-09-19 10:15:00|2590.52|2590.22|2587.99|2587.69|2590.52|2590.22|2587.26|2586.82|946
1726741200000|2024-09-19 10:20:00|2587.95|2587.65|2588.32|2587.82|2589.14|2588.83|2587.75|2587.35|875
1726741500000|2024-09-19 10:25:00|2588.28|2587.98|2588.64|2588.34|2589.22|2588.92|2587.17|2586.74|963
1726741800000|2024-09-19 10:30:00|2588.66|2588.36|2586.39|2585.89|2589.01|2588.7|2586.13|2585.76|1203
1726742100000|2024-09-19 10:35:00|2586.38|2585.88|2587.58|2587.08|2587.74|2587.42|2586.18|2585.83|976
1726742400000|2024-09-19 10:40:00|2587.59|2587.09|2588.35|2588.05|2588.6|2588.24|2587.29|2586.89|873
1726742700000|2024-09-19 10:45:00|2588.34|2588.04|2588.48|2588.18|2589.5|2589.15|2587.82|2587.47|933
1726743000000|2024-09-19 10:50:00|2588.4|2588.1|2588.05|2587.55|2588.83|2588.46|2587.82|2587.42|769
1726743300000|2024-09-19 10:55:00|2588.06|2587.56|2588.8|2588.5|2589.69|2589.19|2587.95|2587.56|712
1726743600000|2024-09-19 11:00:00|2588.85|2588.55|2586.99|2586.69|2589.61|2589.31|2586.99|2586.69|1291
1726743900000|2024-09-19 11:05:00|2587.01|2586.71|2586.29|2585.79|2587.56|2587.06|2585.79|2585.48|1070
1726744200000|2024-09-19 11:10:00|2586.23|2585.73|2586.49|2586.19|2586.77|2586.39|2584.55|2584.22|1062
1726744500000|2024-09-19 11:15:00|2586.48|2586.18|2586.03|2585.53|2586.72|2586.36|2585.15|2584.75|1007
1726744800000|2024-09-19 11:20:00|2585.92|2585.62|2585.93|2585.63|2587.35|2586.85|2585.12|2584.69|921
1726745100000|2024-09-19 11:25:00|2585.95|2585.65|2585.55|2585.25|2586.62|2586.23|2585.17|2584.87|1087
1726745400000|2024-09-19 11:30:00|2585.56|2585.26|2587.78|2587.48|2588.19|2587.76|2585.45|2585.12|1068
1726745700000|2024-09-19 11:35:00|2587.88|2587.38|2588.38|2588.08|2588.85|2588.35|2587.21|2586.89|911
1726746000000|2024-09-19 11:40:00|2588.33|2588.03|2588.13|2587.63|2588.93|2588.53|2587.84|2587.48|1027
1726746300000|2024-09-19 11:45:00|2588.11|2587.61|2588.58|2588.28|2590.06|2589.63|2587.24|2586.89|1181
1726746600000|2024-09-19 11:50:00|2588.57|2588.27|2588.18|2587.88|2589.28|2588.93|2587.36|2587.02|995
1726746900000|2024-09-19 11:55:00|2588.19|2587.89|2589.62|2589.32|2589.89|2589.45|2587.74|2587.35|934
1726747200000|2024-09-19 12:00:00|2589.61|2589.31|2589.86|2589.56|2590.89|2590.49|2588.78|2588.37|1318
1726747500000|2024-09-19 12:05:00|2589.88|2589.58|2590.29|2589.99|2590.65|2590.26|2589.16|2588.82|1025
1726747800000|2024-09-19 12:10:00|2590.28|2589.98|2590.6|2590.1|2591.04|2590.69|2589.74|2589.42|1006
1726748100000|2024-09-19 12:15:00|2590.58|2590.08|2589.47|2588.97|2591.28|2590.88|2589.06|2588.68|1191
1726748400000|2024-09-19 12:20:00|2589.4|2589.1|2590.83|2590.53|2591.5|2591.18|2589.35|2589.01|1320
1726748700000|2024-09-19 12:25:00|2590.86|2590.56|2591.28|2588.6|2591.98|2590.83|2589.75|2588.18|1026
1726749000000|2024-09-19 12:30:00|2590.61|2588.46|2586.3|2585.8|2590.61|2588.46|2585.69|2583.98|1720
1726749300000|2024-09-19 12:35:00|2586.31|2585.81|2582.52|2582.22|2586.38|2585.88|2581.52|2581.02|1712
1726749600000|2024-09-19 12:40:00|2582.55|2582.25|2579.7|2579.2|2582.65|2582.25|2579.35|2578.85|1606
1726749900000|2024-09-19 12:45:00|2579.6|2579.1|2576.26|2575.76|2579.61|2579.11|2574.34|2573.98|1600
1726750200000|2024-09-19 12:50:00|2576.27|2575.77|2575.29|2574.99|2577.7|2577.2|2573.45|2573.01|1695
1726750500000|2024-09-19 12:55:00|2575.31|2575.01|2577|2576.7|2579.26|2578.76|2575.3|2574.91|1760
1726750800000|2024-09-19 13:00:00|2576.97|2576.67|2578.69|2578.39|2579.53|2579.23|2574.88|2574.58|1805
1726751100000|2024-09-19 13:05:00|2578.76|2578.46|2582.39|2582.09|2582.51|2582.09|2576.96|2576.66|1595
1726751400000|2024-09-19 13:10:00|2582.4|2582.1|2579.31|2578.81|2582.81|2582.34|2578.62|2578.12|1590
1726751700000|2024-09-19 13:15:00|2579.35|2578.85|2579.4|2578.9|2580.21|2579.78|2578.02|2577.63|1390
1726752000000|2024-09-19 13:20:00|2579.41|2578.91|2577.26|2576.76|2579.41|2578.91|2576.34|2576.01|1492
1726752300000|2024-09-19 13:25:00|2577.32|2576.82|2578.78|2578.28|2578.95|2578.54|2575.41|2575.08|1394
1726752600000|2024-09-19 13:30:00|2578.87|2578.37|2576.92|2576.62|2579.67|2579.19|2576.12|2575.74|1807
1726752900000|2024-09-19 13:35:00|2576.99|2576.69|2579.48|2578.98|2581.67|2581.17|2576.56|2576.08|1788
1726753200000|2024-09-19 13:40:00|2579.52|2579.02|2575.23|2574.73|2580.49|2579.99|2574.31|2573.81|1774
1726753500000|2024-09-19 13:45:00|2575.25|2574.75|2573.69|2573.39|2576.17|2575.67|2573.15|2572.82|1822
1726753800000|2024-09-19 13:50:00|2573.65|2573.35|2574.97|2574.47|2574.97|2574.54|2569.99|2569.57|1835
1726754100000|2024-09-19 13:55:00|2574.91|2574.41|2575.43|2574.93|2577.18|2576.7|2574.81|2574.02|1365
1726754400000|2024-09-19 14:00:00|2575.45|2574.95|2577.36|2577.06|2578.58|2578.19|2575.26|2573.96|1776
1726754700000|2024-09-19 14:05:00|2577.39|2577.09|2572.99|2572.69|2577.5|2577.2|2572.71|2572.34|1546
1726755000000|2024-09-19 14:10:00|2573|2572.7|2574.16|2573.66|2575.58|2575.08|2571.93|2571.54|1688
1726755300000|2024-09-19 14:15:00|2574.19|2573.69|2577.39|2577.09|2577.45|2577.1|2572.44|2572.02|1636
1726755600000|2024-09-19 14:20:00|2577.38|2577.08|2578.69|2578.19|2578.87|2578.39|2575.82|2575.42|1493
1726755900000|2024-09-19 14:25:00|2578.73|2578.23|2580.47|2579.97|2580.82|2580.42|2578.73|2578.23|1506
1726756200000|2024-09-19 14:30:00|2580.45|2580.15|2583.7|2583.4|2583.89|2583.59|2580.26|2579.96|1471
1726756500000|2024-09-19 14:35:00|2583.69|2583.39|2584.52|2584.02|2584.81|2584.31|2582.23|2581.84|1342
1726756800000|2024-09-19 14:40:00|2584.41|2583.91|2583.56|2583.06|2584.97|2584.47|2582.26|2581.81|1510
1726757100000|2024-09-19 14:45:00|2583.53|2583.03|2581.19|2580.69|2583.89|2583.52|2580.55|2580.22|1521
1726757400000|2024-09-19 14:50:00|2581.2|2580.7|2581.6|2581.1|2582.84|2582.45|2580.38|2580|1428
1726757700000|2024-09-19 14:55:00|2581.56|2581.06|2581.55|2581.05|2582.63|2582.13|2580.46|2580.14|1311
1726758000000|2024-09-19 15:00:00|2581.59|2581.09|2582.16|2581.86|2582.72|2582.29|2580.68|2580.28|1366
1726758300000|2024-09-19 15:05:00|2582.26|2581.76|2582.88|2582.38|2584.21|2583.83|2581.73|2581.25|1428
1726758600000|2024-09-19 15:10:00|2582.95|2582.45|2582.05|2581.55|2583.77|2583.41|2581.65|2581.19|1379
1726758900000|2024-09-19 15:15:00|2582.04|2581.54|2584.64|2584.14|2584.77|2584.4|2582.04|2581.54|1258
1726759200000|2024-09-19 15:20:00|2584.44|2583.94|2584.69|2584.39|2584.86|2584.48|2583.47|2583.11|1141
1726759500000|2024-09-19 15:25:00|2584.68|2584.38|2584.85|2584.55|2585.03|2584.65|2583.79|2583.32|1135
1726759800000|2024-09-19 15:30:00|2584.9|2584.6|2584.02|2583.52|2585.06|2584.69|2583.55|2583.14|892
1726760100000|2024-09-19 15:35:00|2583.93|2583.63|2584.25|2583.75|2584.76|2584.36|2583.4|2583.1|805
1726760400000|2024-09-19 15:40:00|2584.22|2583.72|2585.12|2584.82|2585.58|2585.17|2583.65|2583.25|839
1726760700000|2024-09-19 15:45:00|2585.14|2584.84|2587.21|2586.71|2587.55|2587.1|2584.81|2584.4|1067
1726761000000|2024-09-19 15:50:00|2587.22|2586.72|2589.11|2588.81|2589.27|2588.81|2585.91|2585.6|1185
1726761300000|2024-09-19 15:55:00|2589.09|2588.79|2589.34|2589.04|2589.64|2589.34|2587.58|2587.2|1170
1726761600000|2024-09-19 16:00:00|2589.52|2589.02|2589.1|2588.8|2589.72|2589.42|2588.31|2587.94|956
1726761900000|2024-09-19 16:05:00|2589.11|2588.81|2589.72|2589.22|2590.48|2590.1|2588.81|2588.31|893
1726762200000|2024-09-19 16:10:00|2589.68|2589.18|2590.07|2589.57|2590.51|2590.21|2588.62|2588.12|1012
1726762500000|2024-09-19 16:15:00|2590.08|2589.78|2590.69|2590.39|2591.62|2591.17|2589.36|2589|949
1726762800000|2024-09-19 16:20:00|2590.68|2590.38|2588.65|2588.35|2591.42|2591.04|2587.97|2587.67|1120
1726763100000|2024-09-19 16:25:00|2588.63|2588.33|2589.3|2588.8|2589.31|2589.01|2588.6|2588.22|821
1726763400000|2024-09-19 16:30:00|2589.21|2588.91|2590.83|2590.53|2591.02|2590.71|2589.21|2588.9|1138
1726763700000|2024-09-19 16:35:00|2590.93|2590.43|2591.94|2591.64|2592.4|2592.1|2590.14|2589.75|1062
1726764000000|2024-09-19 16:40:00|2591.95|2591.65|2592.33|2591.83|2592.51|2592.11|2590.69|2590.26|835
1726764300000|2024-09-19 16:45:00|2592.34|2591.84|2592.12|2591.82|2592.86|2592.51|2591.56|2591.26|731
1726764600000|2024-09-19 16:50:00|2592.25|2591.95|2592.62|2592.32|2592.74|2592.33|2591.85|2591.46|709
1726764900000|2024-09-19 16:55:00|2592.6|2592.3|2591.92|2591.62|2592.72|2592.32|2591.67|2591.28|837
1726765200000|2024-09-19 17:00:00|2592.05|2591.55|2592.62|2592.12|2592.98|2592.6|2591.83|2591.43|892
1726765500000|2024-09-19 17:05:00|2592.63|2592.13|2590.38|2590.08|2592.8|2592.37|2589.99|2589.61|1031
1726765800000|2024-09-19 17:10:00|2590.41|2590.11|2589.19|2588.89|2590.61|2590.3|2589.09|2588.69|899
1726766100000|2024-09-19 17:15:00|2589.18|2588.88|2589.75|2589.45|2590.8|2590.42|2589.03|2588.64|896
1726766400000|2024-09-19 17:20:00|2589.78|2589.48|2589.19|2588.89|2590.67|2590.34|2589.16|2588.84|837
1726766700000|2024-09-19 17:25:00|2589.18|2588.88|2589.17|2588.87|2590.18|2589.78|2588.15|2587.77|860
1726767000000|2024-09-19 17:30:00|2589.15|2588.85|2590.72|2590.22|2590.73|2590.38|2588.65|2588.32|824
1726767300000|2024-09-19 17:35:00|2590.62|2590.32|2590.19|2589.89|2590.8|2590.48|2589.87|2589.5|707
1726767600000|2024-09-19 17:40:00|2590.24|2589.94|2589.98|2589.48|2590.46|2590.03|2589.55|2589.22|614
1726767900000|2024-09-19 17:45:00|2589.99|2589.49|2590.71|2590.41|2591.05|2590.73|2589.8|2589.41|684
1726768200000|2024-09-19 17:50:00|2590.78|2590.48|2590.84|2590.34|2591.18|2590.81|2590.21|2589.82|575
1726768500000|2024-09-19 17:55:00|2590.85|2590.35|2590.76|2590.46|2591.08|2590.71|2590.41|2590.04|595
1726768800000|2024-09-19 18:00:00|2590.81|2590.51|2590.82|2590.52|2591.1|2590.71|2590.52|2590.14|570
1726769100000|2024-09-19 18:05:00|2590.85|2590.55|2589.73|2589.43|2591|2590.63|2589.66|2589.26|580
1726769400000|2024-09-19 18:10:00|2589.72|2589.42|2588.8|2588.3|2589.87|2589.45|2588.64|2588.28|828
1726769700000|2024-09-19 18:15:00|2588.79|2588.29|2587.04|2586.74|2588.87|2588.49|2586.89|2586.47|952
1726770000000|2024-09-19 18:20:00|2587.06|2586.76|2587.78|2587.28|2588.33|2587.96|2587.06|2586.76|865
1726770300000|2024-09-19 18:25:00|2587.71|2587.41|2588.62|2588.32|2589|2588.66|2587.59|2587.19|826
1726770600000|2024-09-19 18:30:00|2588.64|2588.34|2589.27|2588.97|2589.41|2589.11|2588.11|2587.79|765
1726770900000|2024-09-19 18:35:00|2589.35|2588.85|2589.58|2589.28|2589.92|2589.51|2588.96|2588.58|710
1726771200000|2024-09-19 18:40:00|2589.61|2589.31|2589.59|2589.29|2590.32|2589.94|2589.46|2589.05|554
1726771500000|2024-09-19 18:45:00|2589.58|2589.28|2588.69|2588.39|2589.61|2589.3|2588.58|2588.27|636
1726771800000|2024-09-19 18:50:00|2588.78|2588.48|2589.01|2588.71|2589.2|2588.89|2588.43|2588.03|695
1726772100000|2024-09-19 18:55:00|2589|2588.7|2588.5|2588.2|2589.25|2588.88|2588.49|2588.09|648
1726772400000|2024-09-19 19:00:00|2588.49|2588.19|2588.27|2587.97|2589.11|2588.71|2587.99|2587.58|668
1726772700000|2024-09-19 19:05:00|2588.37|2587.87|2587.73|2587.43|2588.37|2587.96|2587.26|2586.86|678
1726773000000|2024-09-19 19:10:00|2587.83|2587.33|2588.24|2587.94|2588.61|2588.28|2587.75|2587.32|573
1726773300000|2024-09-19 19:15:00|2588.21|2587.91|2587.27|2586.77|2588.34|2587.97|2587.04|2586.63|688
1726773600000|2024-09-19 19:20:00|2587.11|2586.81|2587.21|2586.71|2587.56|2587.2|2586.76|2586.35|825
1726773900000|2024-09-19 19:25:00|2587.1|2586.8|2587.62|2587.32|2587.85|2587.52|2586.56|2586.12|738
1726774200000|2024-09-19 19:30:00|2587.6|2587.3|2586.82|2586.32|2587.6|2587.3|2586.49|2586.12|503
1726774500000|2024-09-19 19:35:00|2586.84|2586.34|2586.38|2586.08|2586.94|2586.59|2586.17|2585.84|618
1726774800000|2024-09-19 19:40:00|2586.4|2586.1|2586.76|2586.46|2586.85|2586.55|2586.37|2585.97|527
1726775100000|2024-09-19 19:45:00|2586.77|2586.47|2587.98|2587.48|2588.01|2587.61|2586.44|2586.11|579
1726775400000|2024-09-19 19:50:00|2587.68|2587.38|2587.78|2587.48|2588.09|2587.75|2587.39|2587.01|628
1726775700000|2024-09-19 19:55:00|2587.85|2587.55|2588.63|2588.33|2589.17|2588.81|2587.22|2586.85|755
1726776000000|2024-09-19 20:00:00|2588.65|2588.35|2589.1|2588.8|2589.6|2589.24|2588.62|2588.32|564
1726776300000|2024-09-19 20:05:00|2589.11|2588.81|2589.5|2589.2|2590.05|2589.75|2589.04|2588.66|428
1726776600000|2024-09-19 20:10:00|2589.6|2589.1|2589.23|2588.73|2589.76|2589.36|2589.1|2588.72|355
1726776900000|2024-09-19 20:15:00|2589.22|2588.72|2588.67|2588.37|2589.43|2589.06|2588.12|2587.75|330
1726777200000|2024-09-19 20:20:00|2588.69|2588.39|2589.09|2588.79|2589.2|2588.79|2588.02|2587.64|453
1726777500000|2024-09-19 20:25:00|2589.07|2588.77|2587.46|2586.96|2589.27|2588.91|2587.37|2586.9|533
1726777800000|2024-09-19 20:30:00|2587.48|2586.98|2586.75|2586.45|2587.54|2587.09|2586.69|2586.29|371
1726778100000|2024-09-19 20:35:00|2586.68|2586.38|2586.99|2586.69|2587.57|2587.2|2586.64|2586.27|388
1726778400000|2024-09-19 20:40:00|2587.02|2586.72|2587.28|2586.78|2587.29|2586.92|2586.74|2586.38|243
1726778700000|2024-09-19 20:45:00|2587.27|2586.77|2587.57|2587.07|2587.57|2587.17|2586.92|2586.62|377
1726779000000|2024-09-19 20:50:00|2587.56|2587.06|2586.26|2585.96|2587.69|2587.29|2586.24|2585.89|250
1726779300000|2024-09-19 20:55:00|2586.25|2585.95|2586.93|2586.43|2587.24|2586.86|2586.2|2585.8|244
1726783200000|2024-09-19 22:00:00|2586.76|2586.26|2586.78|2586.28|2587.07|2586.57|2586.53|2586.03|140
1726783500000|2024-09-19 22:05:00|2586.84|2586.34|2586.98|2586.48|2587.08|2586.68|2586.58|2586.08|144
1726783800000|2024-09-19 22:10:00|2586.97|2586.47|2586.98|2586.48|2587.19|2586.88|2586.78|2586.28|114
1726784100000|2024-09-19 22:15:00|2587|2586.5|2587.3|2587|2587.4|2587|2586.98|2586.48|115
1726784400000|2024-09-19 22:20:00|2587.36|2586.86|2587.2|2586.9|2587.4|2587.01|2586.88|2586.48|170
1726784700000|2024-09-19 22:25:00|2587.16|2586.86|2587.55|2587.25|2587.78|2587.48|2587.07|2586.7|155
1726785000000|2024-09-19 22:30:00|2587.58|2587.28|2587.84|2587.34|2587.91|2587.41|2587.32|2586.89|176
1726785300000|2024-09-19 22:35:00|2587.82|2587.32|2587.62|2587.12|2588.07|2587.67|2587.45|2587.02|180
1726785600000|2024-09-19 22:40:00|2587.64|2587.14|2587.7|2587.2|2587.73|2587.23|2587.43|2586.99|130
1726785900000|2024-09-19 22:45:00|2587.71|2587.21|2587.79|2587.29|2587.81|2587.31|2587.3|2586.85|110
1726786200000|2024-09-19 22:50:00|2587.8|2587.3|2587.98|2587.48|2588.02|2587.52|2587.78|2587.28|86
1726786500000|2024-09-19 22:55:00|2587.94|2587.44|2588.12|2587.62|2588.24|2587.81|2587.92|2587.44|210
1726786800000|2024-09-19 23:00:00|2588.05|2587.55|2587.91|2587.41|2588.16|2587.71|2587.72|2587.32|280
1726787100000|2024-09-19 23:05:00|2587.85|2587.35|2587.8|2587.3|2588.04|2587.61|2587.53|2587.13|185
1726787400000|2024-09-19 23:10:00|2587.69|2587.39|2587.8|2587.3|2587.98|2587.6|2587.68|2587.23|137
1726787700000|2024-09-19 23:15:00|2587.78|2587.28|2587.39|2586.89|2588.09|2587.59|2586.77|2586.28|353
1726788000000|2024-09-19 23:20:00|2587.3|2587|2587.45|2587.15|2587.69|2587.32|2587.27|2586.87|200
1726788300000|2024-09-19 23:25:00|2587.47|2587.17|2587.31|2587.01|2587.58|2587.18|2587.19|2586.78|162
1726788600000|2024-09-19 23:30:00|2587.41|2586.91|2587.46|2587.16|2587.61|2587.2|2587.28|2586.91|232
1726788900000|2024-09-19 23:35:00|2587.45|2587.15|2587.39|2587.09|2587.6|2587.2|2587|2586.63|270
1726789200000|2024-09-19 23:40:00|2587.49|2586.99|2587.31|2587.01|2587.53|2587.11|2587.09|2586.7|234
1726789500000|2024-09-19 23:45:00|2587.41|2586.91|2587.33|2587.03|2587.93|2587.51|2587.13|2586.73|273
1726789800000|2024-09-19 23:50:00|2587.43|2586.93|2587.37|2587.07|2587.66|2587.26|2587.33|2586.93|284
1726790100000|2024-09-19 23:55:00|2587.33|2587.03|2587.44|2587.14|2587.64|2587.26|2587.14|2586.81|265
1726790400000|2024-09-20 00:00:00|2587.55|2587.05|2587.38|2587.08|2587.63|2587.27|2586.73|2586.33|390
1726790700000|2024-09-20 00:05:00|2587.48|2586.98|2586.93|2586.43|2587.65|2587.18|2586.77|2586.3|259
1726791000000|2024-09-20 00:10:00|2586.92|2586.42|2587.13|2586.63|2587.17|2586.76|2586.36|2585.95|316
1726791300000|2024-09-20 00:15:00|2587.12|2586.62|2587.32|2587.02|2587.87|2587.47|2586.94|2586.49|393
1726791600000|2024-09-20 00:20:00|2587.33|2587.03|2587.25|2586.95|2587.72|2587.28|2586.88|2586.47|366
1726791900000|2024-09-20 00:25:00|2587.35|2586.85|2587.71|2587.21|2587.71|2587.31|2586.99|2586.59|309
1726792200000|2024-09-20 00:30:00|2587.72|2587.22|2587.75|2587.25|2587.97|2587.56|2586.95|2586.55|285
1726792500000|2024-09-20 00:35:00|2587.65|2587.35|2587.98|2587.48|2588.18|2587.77|2587.36|2586.96|319
1726792800000|2024-09-20 00:40:00|2587.85|2587.55|2588.35|2587.85|2588.67|2588.27|2587.82|2587.43|480
1726793100000|2024-09-20 00:45:00|2588.34|2587.84|2588.3|2587.8|2588.45|2588.08|2587.84|2587.47|402
1726793400000|2024-09-20 00:50:00|2588.31|2587.81|2588.39|2588.09|2588.46|2588.16|2587.94|2587.58|517
1726793700000|2024-09-20 00:55:00|2588.47|2588.17|2588.38|2587.88|2588.89|2588.49|2587.86|2587.36|537
1726794000000|2024-09-20 01:00:00|2588.42|2587.92|2587.7|2587.4|2589.19|2588.89|2587.45|2587.03|968
1726794300000|2024-09-20 01:05:00|2587.8|2587.3|2587.78|2587.48|2588.67|2588.32|2587.39|2587.01|705
1726794600000|2024-09-20 01:10:00|2587.82|2587.52|2588.16|2587.66|2588.63|2588.27|2587.22|2586.81|720
1726794900000|2024-09-20 01:15:00|2588.06|2587.56|2585.89|2585.39|2588.46|2588.06|2585.1|2584.8|863
1726795200000|2024-09-20 01:20:00|2585.88|2585.38|2585.83|2585.53|2586.71|2586.41|2585.02|2584.72|726
1726795500000|2024-09-20 01:25:00|2585.93|2585.43|2585.49|2585.19|2586.45|2586.09|2585.46|2584.99|660
1726795800000|2024-09-20 01:30:00|2585.53|2585.23|2588.18|2587.88|2588.58|2588.16|2585.29|2584.89|1027
1726796100000|2024-09-20 01:35:00|2588.3|2587.8|2587.54|2587.24|2588.49|2588.19|2586.98|2586.65|755
1726796400000|2024-09-20 01:40:00|2587.38|2587.08|2588.24|2587.74|2588.24|2587.83|2586.48|2586.18|810
1726796700000|2024-09-20 01:45:00|2588.23|2587.73|2587.39|2587.09|2589.27|2588.9|2587.27|2586.9|1039
1726797000000|2024-09-20 01:50:00|2587.31|2587.01|2588.3|2588|2588.55|2588.14|2587.28|2586.88|800
1726797300000|2024-09-20 01:55:00|2588.4|2587.9|2588.52|2588.22|2589.83|2589.42|2588.09|2587.78|601
1726797600000|2024-09-20 02:00:00|2588.5|2588.2|2589.51|2589.01|2589.7|2589.38|2587.64|2587.28|692
1726797900000|2024-09-20 02:05:00|2589.5|2589|2589.66|2589.16|2590.22|2589.88|2589.22|2588.88|761
1726798200000|2024-09-20 02:10:00|2589.41|2589.11|2589.81|2589.51|2590.12|2589.72|2589.16|2588.76|579
1726798500000|2024-09-20 02:15:00|2589.91|2589.41|2590.25|2589.75|2590.35|2589.95|2589.65|2589.24|335
1726798800000|2024-09-20 02:20:00|2590.14|2589.64|2589.43|2588.93|2590.35|2589.95|2589.18|2588.83|327
1726799100000|2024-09-20 02:25:00|2589.33|2589.03|2589.33|2588.83|2589.65|2589.25|2588.85|2588.48|367
1726799400000|2024-09-20 02:30:00|2589.23|2588.93|2591.24|2590.94|2591.45|2591.06|2589.2|2588.88|716
1726799700000|2024-09-20 02:35:00|2591.25|2590.95|2592.1|2591.8|2592.52|2592.18|2591.01|2590.66|749
1726800000000|2024-09-20 02:40:00|2592.04|2591.74|2591.23|2590.93|2592.6|2592.18|2590.98|2590.68|761
1726800300000|2024-09-20 02:45:00|2591.2|2590.9|2592.31|2591.81|2592.31|2591.91|2591.11|2590.71|632
1726800600000|2024-09-20 02:50:00|2592.29|2591.79|2591.37|2591.07|2592.86|2592.36|2591.04|2590.54|791
1726800900000|2024-09-20 02:55:00|2591.39|2590.89|2591.92|2591.42|2591.93|2591.43|2590.76|2590.35|549
1726801200000|2024-09-20 03:00:00|2591.81|2591.31|2593.23|2592.93|2593.83|2593.53|2591.76|2591.29|861
1726801500000|2024-09-20 03:05:00|2593.33|2592.83|2592.33|2592.03|2593.78|2593.38|2591.96|2591.58|1057
1726801800000|2024-09-20 03:10:00|2592.41|2591.91|2591.96|2591.66|2592.92|2592.51|2591.73|2591.39|808
1726802100000|2024-09-20 03:15:00|2591.95|2591.65|2592.28|2591.98|2592.8|2592.47|2591.73|2591.42|700
1726802400000|2024-09-20 03:20:00|2592.29|2591.99|2592.35|2592.05|2592.7|2592.36|2592|2591.61|673
1726802700000|2024-09-20 03:25:00|2592.4|2592.1|2592.91|2592.41|2593.91|2593.51|2592.34|2592|794
1726803000000|2024-09-20 03:30:00|2592.78|2592.48|2592.49|2592.19|2592.87|2592.57|2591.18|2590.78|638
1726803300000|2024-09-20 03:35:00|2592.59|2592.09|2592.66|2592.16|2592.9|2592.54|2591.95|2591.58|491
1726803600000|2024-09-20 03:40:00|2592.56|2592.26|2593.12|2592.82|2593.3|2592.94|2592.36|2591.98|446
1726803900000|2024-09-20 03:45:00|2593.22|2592.72|2592.58|2592.08|2593.22|2592.8|2591.82|2591.48|402
1726804200000|2024-09-20 03:50:00|2592.57|2592.07|2591.75|2591.25|2592.69|2592.31|2591.64|2591.25|420
1726804500000|2024-09-20 03:55:00|2591.74|2591.24|2591.67|2591.37|2592.43|2592.03|2591.54|2591.2|367
1726804800000|2024-09-20 04:00:00|2591.69|2591.39|2593.47|2592.97|2593.77|2593.42|2591.66|2591.31|451
1726805100000|2024-09-20 04:05:00|2593.48|2592.98|2592|2591.7|2594.37|2594.01|2592|2591.62|422
1726805400000|2024-09-20 04:10:00|2592.1|2591.6|2592.88|2592.58|2593.06|2592.67|2591.7|2591.29|290
1726805700000|2024-09-20 04:15:00|2592.98|2592.48|2592.32|2592.02|2593.04|2592.65|2592.3|2591.9|276
1726806000000|2024-09-20 04:20:00|2592.31|2592.01|2592.88|2592.58|2593.12|2592.73|2592.31|2591.91|256
1726806300000|2024-09-20 04:25:00|2592.96|2592.46|2593.77|2593.27|2593.78|2593.45|2592.48|2592.08|334
1726806600000|2024-09-20 04:30:00|2593.76|2593.26|2594.02|2593.72|2594.22|2593.86|2593.1|2592.76|301
1726806900000|2024-09-20 04:35:00|2594.05|2593.75|2593.37|2593.07|2594.38|2594.04|2593.16|2592.81|358
1726807200000|2024-09-20 04:40:00|2593.36|2593.06|2594.18|2593.88|2594.21|2593.91|2593.27|2592.94|300
1726807500000|2024-09-20 04:45:00|2594.19|2593.89|2593.98|2593.68|2594.62|2594.28|2593.67|2593.33|335
1726807800000|2024-09-20 04:50:00|2593.91|2593.61|2593.42|2593.12|2594.06|2593.66|2592.92|2592.57|257
1726808100000|2024-09-20 04:55:00|2593.41|2593.11|2593.94|2593.64|2593.94|2593.64|2593.1|2592.77|185
1726808400000|2024-09-20 05:00:00|2593.98|2593.68|2593.7|2593.4|2594.08|2593.76|2593.31|2593.01|309
1726808700000|2024-09-20 05:05:00|2593.73|2593.43|2593.25|2592.95|2593.91|2593.52|2593.12|2592.8|290
1726809000000|2024-09-20 05:10:00|2593.31|2592.81|2592.92|2592.42|2593.53|2593.14|2592.66|2592.3|275
1726809300000|2024-09-20 05:15:00|2592.91|2592.41|2592.83|2592.53|2593.18|2592.79|2592.61|2592.27|321
1726809600000|2024-09-20 05:20:00|2592.86|2592.56|2593.05|2592.75|2593.36|2593.03|2592.67|2592.32|375
1726809900000|2024-09-20 05:25:00|2593.08|2592.78|2593.32|2593.02|2593.62|2593.28|2592.72|2592.32|327
1726810200000|2024-09-20 05:30:00|2593.42|2592.92|2594.09|2593.79|2595.16|2594.77|2592.87|2592.52|798
1726810500000|2024-09-20 05:35:00|2594.13|2593.83|2594.21|2593.71|2595.22|2594.84|2593.81|2593.51|683
1726810800000|2024-09-20 05:40:00|2594.03|2593.73|2594.41|2593.91|2594.57|2594.17|2593.88|2593.46|569
1726811100000|2024-09-20 05:45:00|2594.38|2593.88|2594.59|2594.09|2595.32|2594.91|2594.12|2593.69|454
1726811400000|2024-09-20 05:50:00|2594.5|2594|2594.69|2594.39|2594.92|2594.45|2593.91|2593.49|493
1726811700000|2024-09-20 05:55:00|2594.75|2594.45|2594.77|2594.47|2595.5|2595.09|2594.48|2594.13|584
1726812000000|2024-09-20 06:00:00|2594.71|2594.41|2597.68|2597.18|2597.71|2597.38|2594.53|2594.04|980
1726812300000|2024-09-20 06:05:00|2597.67|2597.17|2598.18|2597.68|2598.32|2597.97|2597.37|2597.01|704
1726812600000|2024-09-20 06:10:00|2598.05|2597.75|2597.6|2597.1|2598.18|2597.84|2596.64|2596.23|760
1726812900000|2024-09-20 06:15:00|2597.61|2597.11|2597.57|2597.27|2597.8|2597.5|2596.75|2596.37|682
1726813200000|2024-09-20 06:20:00|2597.45|2597.15|2598.28|2597.78|2598.86|2598.56|2597.39|2597.02|658
1726813500000|2024-09-20 06:25:00|2598.33|2597.83|2599.78|2599.48|2600.01|2599.66|2597.81|2597.44|919
1726813800000|2024-09-20 06:30:00|2599.88|2599.38|2600.12|2599.82|2600.47|2600.06|2599.11|2598.74|867
1726814100000|2024-09-20 06:35:00|2599.97|2599.67|2597.98|2597.48|2599.99|2599.69|2597.75|2597.35|1182
1726814400000|2024-09-20 06:40:00|2597.92|2597.42|2600.14|2599.64|2600.14|2599.77|2597.74|2597.37|1013
1726814700000|2024-09-20 06:45:00|2600.13|2599.63|2602.97|2602.67|2604.52|2604.22|2599.86|2599.52|1031
1726815000000|2024-09-20 06:50:00|2602.93|2602.63|2606.16|2605.86|2607.38|2607.08|2602.93|2602.63|1464
1726815300000|2024-09-20 06:55:00|2606.15|2605.85|2605.85|2605.35|2606.38|2606.08|2603.23|2602.93|1373
1726815600000|2024-09-20 07:00:00|2605.82|2605.32|2605.8|2605.5|2606.9|2606.5|2605.15|2604.85|1169
1726815900000|2024-09-20 07:05:00|2605.81|2605.51|2608.12|2607.82|2608.76|2608.38|2605.45|2605.12|1017
1726816200000|2024-09-20 07:10:00|2608.11|2607.81|2608.23|2607.93|2609.99|2609.69|2607.67|2607.26|1088
1726816500000|2024-09-20 07:15:00|2608.27|2607.97|2607.74|2607.44|2609.2|2608.88|2607.22|2606.92|970
1726816800000|2024-09-20 07:20:00|2607.84|2607.34|2608.21|2607.91|2609|2608.7|2606.51|2606.03|990
1726817100000|2024-09-20 07:25:00|2608.24|2607.94|2607.19|2606.89|2609.07|2608.67|2607.01|2606.71|975
1726817400000|2024-09-20 07:30:00|2607.2|2606.9|2606.79|2606.49|2607.93|2607.58|2606.47|2606.12|821
1726817700000|2024-09-20 07:35:00|2606.74|2606.44|2607.31|2607.01|2607.64|2607.24|2606.34|2606.04|684
1726818000000|2024-09-20 07:40:00|2607.3|2607|2605.76|2605.46|2608.07|2607.73|2605.67|2605.35|625
1726818300000|2024-09-20 07:45:00|2605.94|2605.64|2605.11|2604.81|2606.64|2606.32|2604.99|2604.63|842
1726818600000|2024-09-20 07:50:00|2605.21|2604.71|2606.91|2606.61|2607.4|2607.05|2605|2604.7|865
1726818900000|2024-09-20 07:55:00|2606.92|2606.62|2607.36|2607.06|2608.34|2607.96|2606.54|2606.17|861
1726819200000|2024-09-20 08:00:00|2607.21|2606.91|2606.69|2606.39|2607.8|2607.5|2605.86|2605.51|928
1726819500000|2024-09-20 08:05:00|2606.72|2606.42|2607.14|2606.84|2607.33|2606.97|2606.23|2605.83|983
1726819800000|2024-09-20 08:10:00|2607.1|2606.8|2606.67|2606.37|2607.75|2607.45|2605.73|2605.43|1034
1726820100000|2024-09-20 08:15:00|2606.68|2606.38|2606.35|2606.05|2607.14|2606.84|2605.7|2605.32|829
1726820400000|2024-09-20 08:20:00|2606.34|2606.04|2608.57|2608.27|2608.78|2608.39|2605.9|2605.5|848
1726820700000|2024-09-20 08:25:00|2608.66|2608.16|2609.62|2609.32|2609.62|2609.32|2607.77|2607.37|852
1726821000000|2024-09-20 08:30:00|2609.59|2609.29|2610.49|2610.19|2610.75|2610.42|2609.48|2609.17|844
1726821300000|2024-09-20 08:35:00|2610.41|2610.11|2612.76|2612.46|2612.96|2612.62|2609.97|2609.67|903
1726821600000|2024-09-20 08:40:00|2612.75|2612.45|2612.61|2612.31|2612.91|2612.56|2611.71|2611.41|1026
1726821900000|2024-09-20 08:45:00|2612.6|2612.3|2612.6|2612.3|2612.77|2612.38|2611.56|2611.25|640
1726822200000|2024-09-20 08:50:00|2612.59|2612.29|2610.49|2610.19|2612.78|2612.4|2610.36|2609.98|684
1726822500000|2024-09-20 08:55:00|2610.48|2610.18|2610.07|2609.57|2610.75|2610.4|2609.65|2609.27|708
1726822800000|2024-09-20 09:00:00|2610.01|2609.71|2610.39|2610.09|2610.77|2610.45|2609.69|2609.29|719
1726823100000|2024-09-20 09:05:00|2610.4|2610.1|2610.29|2609.79|2610.82|2610.42|2609.93|2609.55|515
1726823400000|2024-09-20 09:10:00|2610.28|2609.78|2609.36|2608.86|2610.78|2610.39|2608.94|2608.56|583
1726823700000|2024-09-20 09:15:00|2609.29|2608.99|2609.41|2608.91|2609.96|2609.58|2608.99|2608.65|524
1726824000000|2024-09-20 09:20:00|2609.38|2608.88|2607.67|2607.37|2609.5|2609.13|2607.14|2606.77|673
1726824300000|2024-09-20 09:25:00|2607.7|2607.4|2607.99|2607.69|2608.98|2608.6|2607.53|2607.22|536
1726824600000|2024-09-20 09:30:00|2608.03|2607.73|2606.86|2606.56|2608.53|2608.13|2606.24|2605.83|846
1726824900000|2024-09-20 09:35:00|2606.97|2606.47|2606.68|2606.18|2607.03|2606.64|2605.86|2605.46|513
1726825200000|2024-09-20 09:40:00|2606.64|2606.14|2606.21|2605.91|2607.39|2607.03|2605.99|2605.65|484
1726825500000|2024-09-20 09:45:00|2606.2|2605.9|2605.97|2605.67|2606.59|2606.19|2605.28|2604.91|556
1726825800000|2024-09-20 09:50:00|2606.09|2605.59|2604.93|2604.63|2606.53|2606.16|2604.71|2604.38|678
1726826100000|2024-09-20 09:55:00|2604.94|2604.64|2606.53|2606.23|2607.17|2606.85|2602.75|2602.36|1032
1726826400000|2024-09-20 10:00:00|2606.54|2606.24|2607.28|2606.98|2607.57|2607.19|2606.4|2606.05|869
1726826700000|2024-09-20 10:05:00|2607.39|2606.89|2608.72|2608.42|2609.14|2608.83|2607.24|2606.89|826
1726827000000|2024-09-20 10:10:00|2608.71|2608.41|2608.5|2608|2608.77|2608.44|2608.1|2607.7|577
1726827300000|2024-09-20 10:15:00|2608.47|2607.97|2608.74|2608.44|2609.15|2608.78|2608.24|2607.9|618
1726827600000|2024-09-20 10:20:00|2608.72|2608.42|2607.05|2606.75|2609.08|2608.68|2606.76|2606.4|676
1726827900000|2024-09-20 10:25:00|2607.15|2606.65|2608.51|2608.21|2608.62|2608.24|2606.68|2606.25|725
1726828200000|2024-09-20 10:30:00|2608.52|2608.22|2609.47|2608.97|2609.58|2609.26|2608.46|2608.08|866
1726828500000|2024-09-20 10:35:00|2609.39|2609.09|2609.83|2609.33|2610.03|2609.63|2608.56|2608.25|822
1726828800000|2024-09-20 10:40:00|2609.84|2609.34|2610.48|2610.18|2610.94|2610.58|2609.44|2609.02|1005
1726829100000|2024-09-20 10:45:00|2610.51|2610.21|2611.92|2611.42|2612.22|2611.79|2610.51|2610.21|740
1726829400000|2024-09-20 10:50:00|2611.9|2611.4|2613.34|2613.04|2614.48|2614.13|2611.65|2611.3|895
1726829700000|2024-09-20 10:55:00|2613.24|2612.94|2613.44|2613.14|2613.99|2613.59|2612.58|2612.28|807
1726830000000|2024-09-20 11:00:00|2613.45|2613.15|2613.77|2613.27|2615.12|2614.82|2613.45|2613.07|1057
1726830300000|2024-09-20 11:05:00|2613.74|2613.24|2614.83|2614.33|2615.13|2614.75|2612.73|2612.35|712
1726830600000|2024-09-20 11:10:00|2614.85|2614.53|2612.3|2612|2615.41|2615.09|2612.28|2611.91|967
1726830900000|2024-09-20 11:15:00|2612.36|2612.06|2612.83|2612.33|2613.27|2612.85|2611.74|2611.4|731
1726831200000|2024-09-20 11:20:00|2612.82|2612.32|2612.17|2611.87|2613.42|2613.06|2611.27|2610.97|728
1726831500000|2024-09-20 11:25:00|2612.16|2611.86|2611.3|2611|2613.02|2612.7|2611.19|2610.8|852
1726831800000|2024-09-20 11:30:00|2611.34|2611.04|2612.06|2611.76|2613.73|2613.43|2610.49|2610.09|1058
1726832100000|2024-09-20 11:35:00|2612.04|2611.74|2613.86|2613.36|2613.87|2613.47|2611.95|2611.53|888
1726832400000|2024-09-20 11:40:00|2613.87|2613.37|2614.86|2614.56|2615.67|2615.34|2613.79|2613.35|867
1726832700000|2024-09-20 11:45:00|2614.95|2614.65|2613.98|2613.68|2615.31|2614.88|2613.6|2613.23|902
1726833000000|2024-09-20 11:50:00|2613.99|2613.69|2615.15|2614.85|2615.18|2614.88|2613.6|2613.19|752
1726833300000|2024-09-20 11:55:00|2615.16|2614.86|2613.99|2613.69|2615.16|2614.86|2613.81|2613.48|777
1726833600000|2024-09-20 12:00:00|2613.95|2613.65|2615.61|2615.31|2615.87|2615.57|2613.67|2613.28|1207
1726833900000|2024-09-20 12:05:00|2615.71|2615.21|2614.96|2614.66|2616.64|2616.34|2614.42|2614.03|969
1726834200000|2024-09-20 12:10:00|2615.21|2614.71|2615.81|2615.51|2616.02|2615.65|2614.35|2614|818
1726834500000|2024-09-20 12:15:00|2615.82|2615.52|2617.26|2616.96|2617.26|2616.96|2615.03|2614.72|890
1726834800000|2024-09-20 12:20:00|2617.1|2616.8|2618.05|2617.75|2618.37|2618.07|2616.55|2616.25|1095
1726835100000|2024-09-20 12:25:00|2618.04|2617.74|2617.73|2617.43|2619.63|2619.28|2617.49|2617.19|1134
1726835400000|2024-09-20 12:30:00|2617.75|2617.45|2616.24|2615.94|2618.67|2618.37|2616.12|2615.72|1245
1726835700000|2024-09-20 12:35:00|2616.3|2616|2616.58|2616.28|2616.77|2616.47|2614.76|2614.46|1131
1726836000000|2024-09-20 12:40:00|2616.57|2616.27|2617|2616.7|2617.06|2616.72|2615.65|2615.35|991
1726836300000|2024-09-20 12:45:00|2617.01|2616.71|2616.75|2616.45|2618.12|2617.76|2616.3|2616|1167
1726836600000|2024-09-20 12:50:00|2616.76|2616.46|2616.03|2615.73|2616.87|2616.46|2615.24|2614.85|1000
1726836900000|2024-09-20 12:55:00|2616.02|2615.72|2615.81|2615.51|2617.77|2617.38|2615.7|2615.4|1008
1726837200000|2024-09-20 13:00:00|2615.82|2615.52|2615.17|2614.87|2616.74|2616.44|2613.1|2612.8|1661
1726837500000|2024-09-20 13:05:00|2615.15|2614.85|2612.02|2611.72|2615.74|2615.44|2611.54|2611.14|1566
1726837800000|2024-09-20 13:10:00|2612.03|2611.73|2609.64|2609.34|2613.21|2612.79|2609.54|2609.24|1603
1726838100000|2024-09-20 13:15:00|2609.51|2609.21|2612.86|2612.56|2612.95|2612.65|2609.45|2609.15|1514
1726838400000|2024-09-20 13:20:00|2612.92|2612.62|2611.76|2611.46|2614.35|2614.03|2610.65|2610.27|1446
1726838700000|2024-09-20 13:25:00|2611.81|2611.51|2609.61|2609.31|2613.06|2612.68|2609.4|2609.05|1418
1726839000000|2024-09-20 13:30:00|2609.91|2609.61|2605.88|2605.58|2611.9|2611.51|2605.03|2604.73|1845
1726839300000|2024-09-20 13:35:00|2605.94|2605.64|2608.65|2608.15|2609.31|2609.01|2605.94|2605.57|1629
1726839600000|2024-09-20 13:40:00|2608.47|2608.17|2605.33|2605.03|2609.47|2609.17|2605.02|2604.53|1659
1726839900000|2024-09-20 13:45:00|2605.5|2605.2|2604.35|2604.05|2605.97|2605.62|2602.86|2602.56|1793
1726840200000|2024-09-20 13:50:00|2604.3|2604|2606.12|2605.82|2606.2|2605.9|2603.3|2602.97|1621
1726840500000|2024-09-20 13:55:00|2606.09|2605.79|2607.03|2606.53|2608.28|2607.94|2605.27|2604.84|1481
1726840800000|2024-09-20 14:00:00|2607.01|2606.51|2606.66|2606.36|2607.75|2607.45|2604.97|2604.67|1522
1726841100000|2024-09-20 14:05:00|2606.67|2606.17|2610.1|2609.6|2610.18|2609.83|2605.09|2604.72|1677
1726841400000|2024-09-20 14:10:00|2610.04|2609.74|2608.27|2607.97|2611.79|2611.49|2607.92|2607.51|1568
1726841700000|2024-09-20 14:15:00|2608.4|2607.9|2611.83|2611.53|2613.09|2612.79|2608.06|2607.71|1591
1726842000000|2024-09-20 14:20:00|2611.93|2611.43|2608.37|2608.07|2612.13|2611.77|2607.34|2607.01|1553
1726842300000|2024-09-20 14:25:00|2608.24|2607.74|2613.7|2613.4|2613.87|2613.48|2608.08|2607.74|1463
1726842600000|2024-09-20 14:30:00|2613.71|2613.41|2614.2|2613.9|2614.79|2614.49|2612.26|2611.94|1470
1726842900000|2024-09-20 14:35:00|2614.21|2613.91|2614.74|2614.24|2615.02|2614.58|2613.03|2612.73|1268
1726843200000|2024-09-20 14:40:00|2614.73|2614.23|2614.8|2614.5|2615.91|2615.56|2613.53|2613.23|1436
1726843500000|2024-09-20 14:45:00|2614.78|2614.48|2615.86|2615.56|2617.48|2617.06|2614.34|2614.04|1378
1726843800000|2024-09-20 14:50:00|2615.96|2615.46|2615.69|2615.39|2616.57|2616.26|2614.7|2614.32|1408
1726844100000|2024-09-20 14:55:00|2615.66|2615.36|2614.34|2613.84|2616.28|2615.78|2613.61|2613.22|1406
1726844400000|2024-09-20 15:00:00|2614.28|2613.98|2616.75|2616.45|2617.11|2616.77|2614.11|2613.81|1466
1726844700000|2024-09-20 15:05:00|2616.76|2616.46|2616.29|2615.79|2618.75|2618.44|2615.81|2615.42|1304
1726845000000|2024-09-20 15:10:00|2616.19|2615.89|2614.12|2613.82|2616.89|2616.57|2613.6|2613.27|1354
1726845300000|2024-09-20 15:15:00|2614.15|2613.85|2614.66|2614.36|2614.98|2614.68|2611.43|2611.13|1612
1726845600000|2024-09-20 15:20:00|2614.64|2614.34|2615.25|2614.95|2615.38|2615.01|2612.52|2612.16|1406
1726845900000|2024-09-20 15:25:00|2615.26|2614.96|2612.16|2611.66|2615.57|2615.27|2611.92|2611.52|1257
1726846200000|2024-09-20 15:30:00|2612.1|2611.6|2615.6|2615.3|2616.21|2615.91|2611.54|2611.24|1201
1726846500000|2024-09-20 15:35:00|2615.65|2615.35|2619.27|2618.97|2619.82|2619.49|2615.55|2615.18|1676
1726846800000|2024-09-20 15:40:00|2619.33|2619.03|2622.64|2622.14|2623.02|2622.72|2618.43|2618.02|1738
1726847100000|2024-09-20 15:45:00|2622.62|2622.12|2620.8|2620.5|2623.3|2622.91|2620.26|2619.89|1700
1726847400000|2024-09-20 15:50:00|2620.84|2620.54|2620.26|2619.96|2623.18|2622.83|2619.96|2619.56|1438
1726847700000|2024-09-20 15:55:00|2620.28|2619.98|2623.01|2622.71|2623.22|2622.89|2620.13|2619.74|1413
1726848000000|2024-09-20 16:00:00|2622.99|2622.69|2621.13|2620.63|2624.72|2624.42|2620.58|2620.28|1485
1726848300000|2024-09-20 16:05:00|2621.02|2620.72|2621.68|2621.38|2622.34|2622|2619.96|2619.66|1169
1726848600000|2024-09-20 16:10:00|2621.69|2621.39|2623.93|2623.63|2624.18|2623.88|2621.66|2621.28|1058
1726848900000|2024-09-20 16:15:00|2623.91|2623.61|2623.58|2623.28|2625.34|2625.04|2623.47|2623.08|1232
1726849200000|2024-09-20 16:20:00|2623.57|2623.27|2624.54|2624.24|2625.24|2624.88|2623.32|2623.02|1082
1726849500000|2024-09-20 16:25:00|2624.55|2624.25|2623.4|2623.1|2625.31|2624.93|2622.6|2622.26|1097
1726849800000|2024-09-20 16:30:00|2623.38|2623.08|2623.81|2623.31|2624.47|2624.17|2622.84|2622.54|1045
1726850100000|2024-09-20 16:35:00|2623.8|2623.3|2625.23|2624.93|2625.33|2624.96|2623.47|2623.1|911
1726850400000|2024-09-20 16:40:00|2625.32|2624.82|2624.81|2624.51|2625.42|2625.06|2624.38|2623.99|955
1726850700000|2024-09-20 16:45:00|2624.83|2624.53|2625.08|2624.78|2625.96|2625.58|2623.89|2623.5|955
1726851000000|2024-09-20 16:50:00|2625.07|2624.77|2625.32|2624.82|2625.41|2625.06|2624.5|2624.09|804
1726851300000|2024-09-20 16:55:00|2625.33|2624.83|2625.14|2624.84|2625.99|2625.64|2624.57|2624.18|883
1726851600000|2024-09-20 17:00:00|2625.08|2624.78|2622.21|2621.91|2625.65|2625.29|2621.4|2621.1|1168
1726851900000|2024-09-20 17:05:00|2622.22|2621.92|2622.44|2621.94|2623.4|2623.1|2621.02|2620.69|1025
1726852200000|2024-09-20 17:10:00|2622.42|2621.92|2621.67|2621.37|2623.17|2622.84|2621.53|2621.23|871
1726852500000|2024-09-20 17:15:00|2621.8|2621.5|2622.39|2622.09|2622.83|2622.45|2621.49|2621.09|984
1726852800000|2024-09-20 17:20:00|2622.49|2621.99|2620.8|2620.5|2622.95|2622.58|2620.76|2620.42|937
1726853100000|2024-09-20 17:25:00|2620.81|2620.51|2621|2620.7|2621.69|2621.3|2619.96|2619.59|1173
1726853400000|2024-09-20 17:30:00|2620.99|2620.69|2621.26|2620.76|2621.95|2621.55|2620.39|2620.01|943
1726853700000|2024-09-20 17:35:00|2621.24|2620.74|2620.16|2619.66|2621.95|2621.61|2619.47|2619.13|976
1726854000000|2024-09-20 17:40:00|2620.15|2619.65|2620.33|2620.03|2621.29|2620.89|2619.83|2619.43|939
1726854300000|2024-09-20 17:45:00|2620.31|2620.01|2620.78|2620.48|2621.19|2620.81|2620.14|2619.8|798
1726854600000|2024-09-20 17:50:00|2620.77|2620.47|2620.27|2619.77|2621.55|2621.1|2619.98|2619.6|687
1726854900000|2024-09-20 17:55:00|2620.29|2619.79|2619.88|2619.38|2620.34|2619.9|2619.45|2619.12|869
1726855200000|2024-09-20 18:00:00|2619.8|2619.5|2618.54|2618.24|2619.96|2619.66|2618.09|2617.67|1014
1726855500000|2024-09-20 18:05:00|2618.53|2618.23|2618.63|2618.13|2619.27|2618.9|2618.14|2617.84|1101
1726855800000|2024-09-20 18:10:00|2618.5|2618.2|2620.8|2620.3|2620.98|2620.58|2618.09|2617.7|1156
1726856100000|2024-09-20 18:15:00|2620.69|2620.39|2621.49|2621.19|2622.01|2621.69|2620.24|2619.88|1007
1726856400000|2024-09-20 18:20:00|2621.5|2621.2|2620.6|2620.3|2621.72|2621.29|2620.59|2620.29|595
1726856700000|2024-09-20 18:25:00|2619.81|2619.51|2619.79|2619.49|2620.38|2619.98|2619.31|2618.96|877
1726857000000|2024-09-20 18:30:00|2619.77|2619.47|2619.61|2619.31|2620.42|2620.09|2619.3|2618.89|760
1726857300000|2024-09-20 18:35:00|2619.64|2619.34|2620.55|2620.05|2620.78|2620.41|2618.97|2618.58|835
1726857600000|2024-09-20 18:40:00|2620.58|2620.08|2619.86|2619.36|2620.75|2620.45|2619.26|2618.9|704
1726857900000|2024-09-20 18:45:00|2619.85|2619.35|2620.4|2619.9|2620.74|2620.33|2619.31|2618.9|635
1726858200000|2024-09-20 18:50:00|2620.41|2619.91|2621.87|2621.37|2621.95|2621.5|2620.08|2619.65|763
1726858500000|2024-09-20 18:55:00|2621.9|2621.4|2621.91|2621.61|2622.55|2622.07|2621.26|2620.83|894
1726858800000|2024-09-20 19:00:00|2621.96|2621.66|2622.12|2621.62|2622.55|2622.11|2620.88|2620.54|840
1726859100000|2024-09-20 19:05:00|2622.13|2621.63|2622.78|2622.28|2622.88|2622.55|2621.75|2621.34|718
1726859400000|2024-09-20 19:10:00|2622.8|2622.3|2622.56|2622.26|2623.39|2623.04|2621.54|2621.16|763
1726859700000|2024-09-20 19:15:00|2622.55|2622.25|2623.11|2622.61|2623.24|2622.89|2622.17|2621.85|753
1726860000000|2024-09-20 19:20:00|2623.12|2622.62|2622.53|2622.03|2623.54|2623.19|2622.05|2621.58|811
1726860300000|2024-09-20 19:25:00|2622.52|2622.02|2623.41|2623.11|2623.46|2623.16|2622.12|2621.71|655
1726860600000|2024-09-20 19:30:00|2623.42|2623.12|2622.67|2622.37|2623.67|2623.31|2622.67|2622.31|699
1726860900000|2024-09-20 19:35:00|2622.66|2622.36|2622.53|2622.23|2623.34|2622.93|2622.14|2621.77|723
1726861200000|2024-09-20 19:40:00|2622.52|2622.22|2622.67|2622.37|2623.05|2622.67|2621.73|2621.34|734
1726861500000|2024-09-20 19:45:00|2622.62|2622.32|2622.19|2621.69|2622.99|2622.6|2622.05|2621.69|624
1726861800000|2024-09-20 19:50:00|2622.1|2621.8|2621.94|2621.64|2622.64|2622.29|2621.8|2621.48|802
1726862100000|2024-09-20 19:55:00|2621.93|2621.63|2621.32|2621.02|2622.13|2621.75|2621.25|2620.95|871
1726862400000|2024-09-20 20:00:00|2621.27|2620.97|2621.42|2621.12|2621.93|2621.63|2621.15|2620.85|602
1726862700000|2024-09-20 20:05:00|2621.35|2621.05|2620.76|2620.46|2621.56|2621.16|2620.62|2620.3|462
1726863000000|2024-09-20 20:10:00|2620.79|2620.49|2620.93|2620.63|2621.08|2620.68|2620.5|2620.09|545
1726863300000|2024-09-20 20:15:00|2620.95|2620.65|2619.8|2619.5|2621|2620.69|2619.7|2619.33|502
1726863600000|2024-09-20 20:20:00|2619.99|2619.49|2620.33|2619.83|2620.69|2620.19|2619.68|2619.3|419
1726863900000|2024-09-20 20:25:00|2620.38|2619.88|2620.17|2619.87|2620.45|2620.03|2619.6|2619.24|391
1726864200000|2024-09-20 20:30:00|2620.27|2619.77|2620.36|2620.06|2620.48|2620.13|2619.26|2618.93|385
1726864500000|2024-09-20 20:35:00|2620.34|2620.04|2620.82|2620.52|2620.87|2620.55|2620.3|2619.92|269
1726864800000|2024-09-20 20:40:00|2620.83|2620.53|2621.43|2621.13|2621.95|2621.55|2620.83|2620.48|402
1726865100000|2024-09-20 20:45:00|2621.37|2621.07|2622.24|2621.94|2622.42|2622.05|2621.22|2620.83|444
1726865400000|2024-09-20 20:50:00|2622.25|2621.95|2622.34|2622.04|2622.7|2622.25|2621.77|2621.27|430
1726865700000|2024-09-20 20:55:00|2622.31|2622.01|2622.44|2621.94|2623.51|2622.36|2622.06|2619.66|274
1727042400000|2024-09-22 22:00:00|2620|2619.5|2621.2|2620.7|2621.9|2621.4|2618.65|2618.15|212
1727042700000|2024-09-22 22:05:00|2621.25|2620.75|2621.37|2620.87|2622.32|2621.87|2621.05|2620.55|126
1727043000000|2024-09-22 22:10:00|2621.33|2621.03|2621.1|2620.6|2621.99|2621.59|2620.96|2620.59|272
1727043300000|2024-09-22 22:15:00|2621.06|2620.56|2621.33|2621.03|2621.83|2621.33|2620.55|2620.14|342
1727043600000|2024-09-22 22:20:00|2621.43|2620.93|2620.38|2619.88|2621.55|2621.18|2620.25|2619.88|259
1727043900000|2024-09-22 22:25:00|2620.39|2619.89|2620.24|2619.74|2620.5|2620.1|2619.96|2619.49|252
1727044200000|2024-09-22 22:30:00|2620.25|2619.75|2621.25|2620.75|2621.43|2621.03|2619.99|2619.49|287
1727044500000|2024-09-22 22:35:00|2621.09|2620.79|2621.18|2620.68|2621.57|2621.11|2620.7|2620.35|239
1727044800000|2024-09-22 22:40:00|2621.1|2620.8|2620.7|2620.2|2621.22|2620.83|2620.38|2619.98|210
1727045100000|2024-09-22 22:45:00|2620.73|2620.23|2621.01|2620.51|2621.26|2620.95|2620.66|2620.22|220
1727045400000|2024-09-22 22:50:00|2621.02|2620.52|2621.18|2620.88|2621.67|2621.29|2620.79|2620.41|242
1727045700000|2024-09-22 22:55:00|2621.21|2620.71|2620.73|2620.23|2621.57|2621.17|2620.66|2620.18|204
1727046000000|2024-09-22 23:00:00|2620.68|2620.38|2620.25|2619.75|2621.22|2620.85|2619.85|2619.45|247
1727046300000|2024-09-22 23:05:00|2620.27|2619.77|2620.64|2620.14|2620.71|2620.31|2619.95|2619.46|229
1727046600000|2024-09-22 23:10:00|2620.63|2620.13|2621.21|2620.91|2621.38|2620.99|2620.49|2620.13|208
1727046900000|2024-09-22 23:15:00|2621.35|2620.85|2621.16|2620.86|2621.78|2621.43|2620.89|2620.48|222
1727047200000|2024-09-22 23:20:00|2621.26|2620.76|2620.38|2619.88|2621.28|2620.9|2620.29|2619.88|130
1727047500000|2024-09-22 23:25:00|2620.37|2619.87|2620.31|2620.01|2621.01|2620.64|2619.96|2619.62|180
1727047800000|2024-09-22 23:30:00|2620.29|2619.99|2620.97|2620.47|2620.99|2620.62|2620.29|2619.88|175
1727048100000|2024-09-22 23:35:00|2620.98|2620.48|2621.09|2620.59|2621.24|2620.87|2620.47|2620.07|216
1727048400000|2024-09-22 23:40:00|2621.04|2620.54|2621.22|2620.72|2621.22|2620.83|2620.52|2620.1|171
1727048700000|2024-09-22 23:45:00|2621.16|2620.66|2621.09|2620.59|2621.25|2620.75|2620.77|2620.36|244
1727049000000|2024-09-22 23:50:00|2621.15|2620.65|2621.16|2620.66|2621.52|2621.11|2620.92|2620.46|208
1727049300000|2024-09-22 23:55:00|2621.2|2620.7|2620.57|2620.07|2621.2|2620.76|2620.3|2619.93|203
1727049600000|2024-09-23 00:00:00|2620.38|2619.88|2619.71|2619.21|2620.51|2620.11|2619.56|2619.17|435
1727049900000|2024-09-23 00:05:00|2619.57|2619.27|2619.21|2618.71|2619.81|2619.41|2619.05|2618.63|386
1727050200000|2024-09-23 00:10:00|2619.17|2618.67|2619.37|2619.07|2619.78|2619.43|2619.04|2618.64|333
1727050500000|2024-09-23 00:15:00|2619.36|2619.06|2620.02|2619.52|2620.08|2619.74|2619.26|2618.86|299
1727050800000|2024-09-23 00:20:00|2619.91|2619.61|2619.88|2619.38|2620.08|2619.74|2619.68|2619.25|201
1727051100000|2024-09-23 00:25:00|2619.87|2619.37|2620.25|2619.95|2620.42|2620.12|2619.56|2619.16|249
1727051400000|2024-09-23 00:30:00|2620.21|2619.91|2619.71|2619.41|2620.59|2620.22|2619.66|2619.24|284
1727051700000|2024-09-23 00:35:00|2619.7|2619.4|2619.79|2619.49|2620.14|2619.74|2619.24|2618.74|226
1727052000000|2024-09-23 00:40:00|2619.71|2619.21|2618.95|2618.45|2619.84|2619.44|2618.65|2618.15|343
1727052300000|2024-09-23 00:45:00|2618.96|2618.46|2619.21|2618.91|2619.43|2619.03|2618.41|2618.01|400
1727052600000|2024-09-23 00:50:00|2619.31|2618.81|2619.29|2618.99|2619.35|2619.05|2618.62|2618.31|317
1727052900000|2024-09-23 00:55:00|2619.26|2618.76|2618.59|2618.09|2619.34|2619.04|2618.42|2617.92|266
1727053200000|2024-09-23 01:00:00|2618.56|2618.06|2617.87|2617.57|2618.68|2618.18|2616.33|2615.92|1026
1727053500000|2024-09-23 01:05:00|2617.81|2617.51|2618.46|2618.16|2618.84|2618.51|2617.23|2616.86|945
1727053800000|2024-09-23 01:10:00|2618.53|2618.23|2619.79|2619.29|2619.79|2619.45|2618.15|2617.85|585
1727054100000|2024-09-23 01:15:00|2619.77|2619.27|2619.49|2618.99|2620.77|2620.42|2618.64|2618.14|752
1727054400000|2024-09-23 01:20:00|2619.57|2619.07|2619.47|2618.97|2620.53|2620.23|2619.34|2618.95|719
1727054700000|2024-09-23 01:25:00|2619.38|2618.88|2619.22|2618.72|2619.38|2618.95|2617.41|2616.95|745
1727055000000|2024-09-23 01:30:00|2619.24|2618.74|2620.36|2620.06|2620.42|2620.07|2618.13|2617.79|786
1727055300000|2024-09-23 01:35:00|2620.33|2620.03|2621.3|2620.8|2621.35|2620.95|2619.51|2619.16|705
1727055600000|2024-09-23 01:40:00|2621.31|2620.81|2621.38|2620.88|2621.78|2621.48|2620.49|2620.1|771
1727055900000|2024-09-23 01:45:00|2621.39|2620.89|2621.45|2620.95|2621.59|2621.2|2620.58|2620.08|574
1727056200000|2024-09-23 01:50:00|2621.39|2620.89|2620.48|2619.98|2621.6|2621.14|2620.2|2619.85|560
1727056500000|2024-09-23 01:55:00|2620.44|2619.94|2620.52|2620.02|2621.08|2620.75|2620.26|2619.76|589
1727056800000|2024-09-23 02:00:00|2620.53|2620.03|2619.6|2619.1|2620.95|2620.56|2619.07|2618.72|546
1727057100000|2024-09-23 02:05:00|2619.61|2619.11|2619.73|2619.23|2620.14|2619.7|2619.03|2618.67|550
1727057400000|2024-09-23 02:10:00|2619.85|2619.35|2620.3|2620|2620.65|2620.35|2619.48|2619.05|578
1727057700000|2024-09-23 02:15:00|2620.44|2620.14|2620.1|2619.6|2620.55|2620.15|2619.89|2619.47|303
1727058000000|2024-09-23 02:20:00|2620.19|2619.69|2620.41|2619.91|2620.45|2620.01|2619.84|2619.42|300
1727058300000|2024-09-23 02:25:00|2620.42|2619.92|2621.05|2620.55|2621.15|2620.83|2620.2|2619.82|327
1727058600000|2024-09-23 02:30:00|2620.86|2620.56|2623.67|2623.17|2623.9|2623.47|2620.69|2620.32|765
1727058900000|2024-09-23 02:35:00|2623.53|2623.23|2625.16|2624.66|2626.09|2625.77|2623.47|2623.08|888
1727059200000|2024-09-23 02:40:00|2625.04|2624.74|2623.33|2622.83|2625.4|2624.9|2622.82|2622.4|637
1727059500000|2024-09-23 02:45:00|2623.35|2622.85|2623.64|2623.34|2624.47|2623.98|2622.58|2622.08|709
1727059800000|2024-09-23 02:50:00|2623.77|2623.47|2625.64|2625.34|2625.8|2625.34|2623.64|2623.23|549
1727060100000|2024-09-23 02:55:00|2625.7|2625.4|2625.68|2625.18|2627.18|2626.88|2624.85|2624.43|730
1727060400000|2024-09-23 03:00:00|2625.71|2625.21|2627.3|2627|2627.65|2627.16|2625.15|2624.68|647
1727060700000|2024-09-23 03:05:00|2627.29|2626.99|2627.84|2627.34|2628.3|2627.87|2626.76|2626.36|710
1727061000000|2024-09-23 03:10:00|2627.78|2627.28|2628.33|2627.83|2628.59|2628.16|2627.64|2627.28|510
1727061300000|2024-09-23 03:15:00|2628.39|2627.89|2628.96|2628.46|2629.45|2629.06|2628.23|2627.78|580
1727061600000|2024-09-23 03:20:00|2628.94|2628.44|2629.88|2629.58|2630.07|2629.65|2627.96|2627.54|620
1727061900000|2024-09-23 03:25:00|2629.89|2629.59|2631.19|2630.69|2631.36|2630.86|2629.55|2629.17|712
1727062200000|2024-09-23 03:30:00|2631.2|2630.7|2630.8|2630.3|2631.47|2631.05|2630.53|2630.18|509
1727062500000|2024-09-23 03:35:00|2630.79|2630.29|2629.34|2629.04|2631.43|2630.93|2628.82|2628.45|482
1727062800000|2024-09-23 03:40:00|2629.33|2629.03|2628.58|2628.08|2629.59|2629.19|2628.25|2627.75|378
1727063100000|2024-09-23 03:45:00|2628.55|2628.05|2628.49|2627.99|2628.98|2628.6|2628.38|2627.94|363
1727063400000|2024-09-23 03:50:00|2628.48|2627.98|2629|2628.5|2629.33|2628.87|2628.2|2627.78|370
1727063700000|2024-09-23 03:55:00|2629.01|2628.51|2628.72|2628.42|2629.01|2628.53|2628.38|2627.98|268
1727064000000|2024-09-23 04:00:00|2628.71|2628.41|2628.55|2628.05|2628.94|2628.61|2628.2|2627.88|307
1727064300000|2024-09-23 04:05:00|2628.59|2628.09|2630.69|2630.19|2631|2630.5|2628.3|2627.88|470
1727064600000|2024-09-23 04:10:00|2630.68|2630.18|2631.11|2630.61|2631.32|2630.95|2630.24|2629.88|392
1727064900000|2024-09-23 04:15:00|2631.13|2630.83|2629.98|2629.48|2631.23|2630.83|2629.59|2629.15|291
1727065200000|2024-09-23 04:20:00|2629.97|2629.47|2629.95|2629.45|2630.32|2629.92|2629.18|2628.88|347
1727065500000|2024-09-23 04:25:00|2629.94|2629.44|2629.93|2629.43|2630.38|2629.98|2629.57|2629.07|258
1727065800000|2024-09-23 04:30:00|2629.82|2629.32|2630|2629.5|2630.38|2629.98|2629.71|2629.32|239
1727066100000|2024-09-23 04:35:00|2630.05|2629.55|2630.12|2629.62|2630.33|2629.93|2629.81|2629.48|225
1727066400000|2024-09-23 04:40:00|2630.1|2629.6|2629.88|2629.38|2630.46|2630.08|2629.76|2629.33|208
1727066700000|2024-09-23 04:45:00|2629.89|2629.39|2630.42|2629.92|2630.7|2630.3|2629.84|2629.34|216
1727067000000|2024-09-23 04:50:00|2630.45|2629.95|2630.14|2629.64|2630.58|2630.16|2629.85|2629.44|256
1727067300000|2024-09-23 04:55:00|2630.21|2629.71|2629.75|2629.25|2630.21|2629.74|2629.25|2628.84|243
1727067600000|2024-09-23 05:00:00|2629.69|2629.19|2630.03|2629.53|2630.64|2630.24|2629.5|2629.1|340
1727067900000|2024-09-23 05:05:00|2630.02|2629.52|2628.38|2628.08|2630.02|2629.59|2628.29|2627.97|403
1727068200000|2024-09-23 05:10:00|2628.35|2628.05|2628.2|2627.9|2628.58|2628.28|2627.08|2626.6|553
1727068500000|2024-09-23 05:15:00|2628.32|2627.82|2628.58|2628.28|2629.39|2628.99|2628.13|2627.76|450
1727068800000|2024-09-23 05:20:00|2628.59|2628.29|2628.89|2628.59|2629|2628.59|2627.93|2627.53|366
1727069100000|2024-09-23 05:25:00|2628.9|2628.6|2628.91|2628.61|2629.2|2628.81|2628.49|2628.11|261
1727069400000|2024-09-23 05:30:00|2628.9|2628.6|2628.14|2627.64|2628.91|2628.61|2627.68|2627.28|564
1727069700000|2024-09-23 05:35:00|2628.15|2627.65|2629.22|2628.72|2629.8|2629.48|2628.15|2627.65|654
1727070000000|2024-09-23 05:40:00|2629.28|2628.78|2630.43|2629.93|2630.43|2629.99|2628.93|2628.52|491
1727070300000|2024-09-23 05:45:00|2630.44|2630.14|2631.24|2630.74|2631.65|2631.22|2630.36|2629.98|706
1727070600000|2024-09-23 05:50:00|2631.23|2630.73|2629.6|2629.3|2631.49|2631.14|2629.4|2628.95|532
1727070900000|2024-09-23 05:55:00|2629.7|2629.2|2630.27|2629.97|2630.6|2630.2|2628.91|2628.46|721
1727071200000|2024-09-23 06:00:00|2630.26|2629.96|2629.13|2628.83|2630.33|2630.02|2628.81|2628.49|875
1727071500000|2024-09-23 06:05:00|2629.17|2628.87|2628.59|2628.29|2630.36|2630.06|2628.36|2628.02|933
1727071800000|2024-09-23 06:10:00|2628.63|2628.33|2629.79|2629.29|2629.79|2629.48|2627.97|2627.65|850
1727072100000|2024-09-23 06:15:00|2629.71|2629.41|2628.46|2627.96|2629.71|2629.41|2627.97|2627.62|727
1727072400000|2024-09-23 06:20:00|2628.45|2627.95|2627.79|2627.49|2628.97|2628.58|2627.6|2627.23|819
1727072700000|2024-09-23 06:25:00|2627.88|2627.38|2628.69|2628.39|2628.99|2628.6|2626.62|2626.25|854
1727073000000|2024-09-23 06:30:00|2628.79|2628.29|2629.16|2628.66|2629.59|2629.22|2628.08|2627.72|742
1727073300000|2024-09-23 06:35:00|2629.14|2628.64|2627.33|2627.03|2629.15|2628.83|2627.33|2626.93|700
1727073600000|2024-09-23 06:40:00|2627.32|2627.02|2626.94|2626.44|2627.77|2627.44|2626.01|2625.63|858
1727073900000|2024-09-23 06:45:00|2626.87|2626.57|2626.31|2626.01|2627.6|2627.21|2626.2|2625.82|833
1727074200000|2024-09-23 06:50:00|2626.3|2626|2625.39|2625.09|2626.36|2626|2624.97|2624.61|841
1727074500000|2024-09-23 06:55:00|2625.49|2624.99|2624.73|2624.43|2625.88|2625.48|2624.73|2624.34|905
1727074800000|2024-09-23 07:00:00|2624.63|2624.33|2622.43|2622.13|2625.33|2624.97|2622.19|2621.75|1023
1727075100000|2024-09-23 07:05:00|2622.34|2622.04|2621.51|2621.21|2623.01|2622.6|2620.99|2620.63|1118
1727075400000|2024-09-23 07:10:00|2621.62|2621.12|2621.69|2621.19|2622.19|2621.89|2621.1|2620.77|925
1727075700000|2024-09-23 07:15:00|2621.31|2621.01|2619.86|2619.36|2621.42|2621.12|2619.41|2619.09|1273
1727076000000|2024-09-23 07:20:00|2619.77|2619.47|2619.19|2618.89|2620.08|2619.63|2617.89|2617.54|1208
1727076300000|2024-09-23 07:25:00|2619.17|2618.87|2619.62|2619.32|2620.45|2620.11|2618.4|2618.07|971
1727076600000|2024-09-23 07:30:00|2619.72|2619.22|2617.33|2617.03|2620.36|2620.06|2617.33|2617.03|1274
1727076900000|2024-09-23 07:35:00|2617.34|2617.04|2615.76|2615.46|2617.93|2617.59|2614.92|2614.57|1233
1727077200000|2024-09-23 07:40:00|2615.66|2615.36|2616.74|2616.44|2617.71|2617.41|2615.13|2614.77|1089
1727077500000|2024-09-23 07:45:00|2616.73|2616.43|2615.11|2614.81|2617.11|2616.67|2614.06|2613.66|1031
1727077800000|2024-09-23 07:50:00|2615.21|2614.71|2615.1|2614.8|2615.61|2615.23|2613.97|2613.67|926
1727078100000|2024-09-23 07:55:00|2615.13|2614.83|2615.39|2615.09|2616.27|2615.97|2614.55|2614.21|846
1727078400000|2024-09-23 08:00:00|2615.21|2614.91|2617.18|2616.88|2617.63|2617.28|2614.87|2614.55|1189
1727078700000|2024-09-23 08:05:00|2617.07|2616.77|2618.55|2618.25|2619.04|2618.74|2616.66|2616.28|903
1727079000000|2024-09-23 08:10:00|2618.46|2618.16|2617.13|2616.83|2619.19|2618.8|2615.98|2615.58|866
1727079300000|2024-09-23 08:15:00|2617.25|2616.95|2617.14|2616.84|2617.5|2617.03|2616.22|2615.92|764
1727079600000|2024-09-23 08:20:00|2617.16|2616.86|2619.32|2618.82|2619.59|2619.29|2617.14|2616.84|896
1727079900000|2024-09-23 08:25:00|2619.21|2618.71|2617.08|2616.58|2619.86|2619.56|2616.54|2616.12|978
1727080200000|2024-09-23 08:30:00|2617.07|2616.57|2617.78|2617.48|2618.05|2617.7|2615.71|2615.32|913
1727080500000|2024-09-23 08:35:00|2617.79|2617.49|2616.65|2616.35|2618.3|2617.91|2616.59|2616.29|894
1727080800000|2024-09-23 08:40:00|2616.63|2616.33|2616.65|2616.15|2617.53|2617.09|2615.71|2615.32|777
1727081100000|2024-09-23 08:45:00|2616.58|2616.28|2616.09|2615.79|2617.06|2616.67|2615.78|2615.44|661
1727081400000|2024-09-23 08:50:00|2616.12|2615.82|2617.23|2616.73|2617.79|2617.36|2615.97|2615.64|638
1727081700000|2024-09-23 08:55:00|2617.22|2616.72|2617.07|2616.77|2617.71|2617.33|2616.7|2616.32|622
1727082000000|2024-09-23 09:00:00|2617.06|2616.76|2616.85|2616.35|2617.52|2617.15|2616.75|2616.32|580
1727082300000|2024-09-23 09:05:00|2616.76|2616.46|2615.88|2615.58|2617.15|2616.77|2615.85|2615.48|724
1727082600000|2024-09-23 09:10:00|2615.98|2615.68|2616.56|2616.26|2617.25|2616.89|2615.61|2615.29|785
1727082900000|2024-09-23 09:15:00|2616.55|2616.25|2618.24|2617.94|2618.35|2617.97|2616.55|2616.14|693
1727083200000|2024-09-23 09:20:00|2618.21|2617.91|2618.69|2618.19|2619.28|2618.97|2617.94|2617.54|670
1727083500000|2024-09-23 09:25:00|2618.56|2618.26|2618.94|2618.64|2619.73|2619.35|2618.53|2618.17|638
1727083800000|2024-09-23 09:30:00|2618.93|2618.63|2619.13|2618.63|2619.52|2619.09|2617.91|2617.55|710
1727084100000|2024-09-23 09:35:00|2619.14|2618.84|2620.13|2619.63|2620.71|2620.31|2619.07|2618.64|615
1727084400000|2024-09-23 09:40:00|2620.15|2619.65|2620.15|2619.65|2620.52|2620.08|2619.68|2619.31|506
1727084700000|2024-09-23 09:45:00|2620.02|2619.72|2621.15|2620.85|2621.45|2621.07|2619.68|2619.26|536
1727085000000|2024-09-23 09:50:00|2621.14|2620.84|2621.97|2621.67|2622.15|2621.74|2621.03|2620.67|597
1727085300000|2024-09-23 09:55:00|2621.99|2621.69|2621.86|2621.56|2622.4|2622|2621.76|2621.37|542
1727085600000|2024-09-23 10:00:00|2621.83|2621.53|2621.92|2621.62|2622.17|2621.76|2620.95|2620.55|600
1727085900000|2024-09-23 10:05:00|2622.2|2621.9|2622.03|2621.73|2622.79|2622.49|2621.02|2620.71|673
1727086200000|2024-09-23 10:10:00|2622|2621.7|2623.18|2622.88|2623.25|2622.93|2621.77|2621.39|579
1727086500000|2024-09-23 10:15:00|2623.19|2622.89|2623.35|2622.85|2623.81|2623.51|2622.98|2622.65|591
1727086800000|2024-09-23 10:20:00|2623.34|2622.84|2622.25|2621.75|2623.71|2623.32|2621.94|2621.51|568
1727087100000|2024-09-23 10:25:00|2622.26|2621.76|2621.96|2621.46|2622.66|2622.26|2621.86|2621.45|422
1727087400000|2024-09-23 10:30:00|2621.95|2621.45|2622.34|2622.04|2622.89|2622.49|2621.41|2621.06|623
1727087700000|2024-09-23 10:35:00|2622.35|2622.05|2623.51|2623.21|2623.94|2623.53|2622.24|2621.77|559
1727088000000|2024-09-23 10:40:00|2623.56|2623.06|2623.03|2622.53|2623.92|2623.5|2622.93|2622.53|599
1727088300000|2024-09-23 10:45:00|2622.92|2622.62|2621.55|2621.25|2623.28|2622.92|2621.48|2621.08|678
1727088600000|2024-09-23 10:50:00|2621.59|2621.29|2622.09|2621.79|2622.93|2622.57|2621.44|2621.05|700
1727088900000|2024-09-23 10:55:00|2622.06|2621.76|2621.74|2621.44|2622.88|2622.39|2621.57|2621.18|761
1727089200000|2024-09-23 11:00:00|2621.86|2621.56|2622.63|2622.33|2623.19|2622.85|2621.73|2621.36|745
1727089500000|2024-09-23 11:05:00|2622.84|2622.54|2623.32|2623.02|2623.64|2623.33|2622.12|2621.72|581
1727089800000|2024-09-23 11:10:00|2623.37|2623.07|2622.58|2622.28|2624.27|2623.87|2622.58|2622.28|487
1727090100000|2024-09-23 11:15:00|2622.7|2622.2|2623.84|2623.54|2623.84|2623.54|2622.45|2622.11|488
1727090400000|2024-09-23 11:20:00|2623.93|2623.43|2622.46|2622.16|2624.43|2624.07|2622.36|2622.06|617
1727090700000|2024-09-23 11:25:00|2622.45|2622.15|2623.15|2622.85|2623.73|2623.23|2622.08|2621.69|590
1727091000000|2024-09-23 11:30:00|2623.09|2622.79|2625.77|2625.27|2625.87|2625.48|2623.06|2622.68|732
1727091300000|2024-09-23 11:35:00|2625.69|2625.39|2624.17|2623.87|2626.11|2625.74|2623.99|2623.57|854
1727091600000|2024-09-23 11:40:00|2624.27|2623.77|2623.44|2623.14|2624.32|2623.83|2623.01|2622.65|597
1727091900000|2024-09-23 11:45:00|2623.41|2623.11|2624.4|2624.1|2624.62|2624.24|2621.17|2620.84|940
1727092200000|2024-09-23 11:50:00|2624.39|2624.09|2623.95|2623.65|2624.64|2624.26|2623.85|2623.48|533
1727092500000|2024-09-23 11:55:00|2624.02|2623.52|2624.45|2623.95|2624.49|2624.13|2623.7|2623.33|572
1727092800000|2024-09-23 12:00:00|2624.29|2623.99|2623.78|2623.48|2624.66|2624.33|2623.58|2623.24|839
1727093100000|2024-09-23 12:05:00|2623.79|2623.49|2625.24|2624.94|2625.87|2625.49|2623.28|2622.9|778
1727093400000|2024-09-23 12:10:00|2625.18|2624.88|2623.52|2623.22|2625.52|2625.17|2623.13|2622.78|762
1727093700000|2024-09-23 12:15:00|2623.53|2623.23|2621.36|2620.86|2623.88|2623.51|2621.25|2620.86|950
1727094000000|2024-09-23 12:20:00|2621.29|2620.99|2620.81|2620.51|2622.66|2622.27|2620.71|2620.41|1068
1727094300000|2024-09-23 12:25:00|2621|2620.5|2621.94|2621.64|2622.09|2621.66|2620.34|2619.91|668
1727094600000|2024-09-23 12:30:00|2621.91|2621.61|2622.64|2622.34|2623.32|2623.01|2621.79|2621.48|943
1727094900000|2024-09-23 12:35:00|2622.66|2622.36|2622.72|2622.42|2623.51|2623.16|2622.31|2621.9|689
1727095200000|2024-09-23 12:40:00|2622.71|2622.41|2624.24|2623.94|2624.3|2623.98|2622.22|2621.91|797
1727095500000|2024-09-23 12:45:00|2624.32|2623.82|2626.12|2625.62|2626.36|2625.9|2623.95|2623.65|886
1727095800000|2024-09-23 12:50:00|2626.11|2625.61|2626|2625.7|2626.38|2626|2625.77|2625.4|670
1727096100000|2024-09-23 12:55:00|2626.04|2625.74|2627.42|2626.92|2628.39|2628.09|2625.12|2624.79|1126
1727096400000|2024-09-23 13:00:00|2627.31|2627.01|2627.58|2627.28|2628.1|2627.73|2625.86|2625.56|1275
1727096700000|2024-09-23 13:05:00|2627.55|2627.25|2628.03|2627.73|2629.16|2628.82|2627.33|2626.99|994
1727097000000|2024-09-23 13:10:00|2628|2627.7|2629.37|2629.07|2629.66|2629.36|2627.89|2627.5|919
1727097300000|2024-09-23 13:15:00|2629.32|2629.02|2628.15|2627.85|2630.13|2629.78|2627.6|2627.24|971
1727097600000|2024-09-23 13:20:00|2628.16|2627.86|2629.78|2629.48|2629.87|2629.48|2627.74|2627.36|850
1727097900000|2024-09-23 13:25:00|2629.79|2629.49|2630.01|2629.51|2630.88|2630.58|2629.43|2629.05|1065
1727098200000|2024-09-23 13:30:00|2629.9|2629.6|2627.21|2626.91|2630.04|2629.74|2627.06|2626.72|1474
1727098500000|2024-09-23 13:35:00|2627.27|2626.97|2629.85|2629.55|2630.02|2629.72|2626.59|2626.21|1367
1727098800000|2024-09-23 13:40:00|2629.87|2629.57|2630.55|2630.05|2631.99|2631.66|2629|2628.62|1265
1727099100000|2024-09-23 13:45:00|2634.17|2630.37|2630.83|2630.53|2634.84|2631.75|2626.19|2625.89|1742
1727099400000|2024-09-23 13:50:00|2630.8|2630.5|2634.28|2633.78|2634.5|2634.17|2629.41|2628.95|1646
1727099700000|2024-09-23 13:55:00|2634.3|2633.8|2632.23|2631.93|2634.39|2634.09|2632.15|2631.85|1508
1727100000000|2024-09-23 14:00:00|2632.18|2631.88|2631.05|2630.55|2633.65|2633.35|2628.33|2628.03|1637
1727100300000|2024-09-23 14:05:00|2631.04|2630.54|2631.45|2631.15|2631.78|2631.47|2629.35|2629.05|1284
1727100600000|2024-09-23 14:10:00|2631.49|2631.19|2631.32|2630.82|2632.77|2632.47|2629.88|2629.42|1430
1727100900000|2024-09-23 14:15:00|2631.25|2630.75|2631.5|2631|2632.35|2632.01|2630.36|2630.06|1274
1727101200000|2024-09-23 14:20:00|2631.54|2631.04|2633.31|2633.01|2633.54|2633.24|2630.1|2629.8|1269
1727101500000|2024-09-23 14:25:00|2633.41|2632.91|2634.8|2634.5|2635.08|2634.78|2633.23|2632.81|1165
1727101800000|2024-09-23 14:30:00|2634.78|2634.48|2633.64|2633.34|2635.06|2634.76|2633.34|2632.94|1043
1727102100000|2024-09-23 14:35:00|2633.68|2633.38|2631.15|2630.85|2635|2634.57|2631.1|2630.73|1264
1727102400000|2024-09-23 14:40:00|2631.18|2630.88|2632.43|2632.13|2632.78|2632.46|2629.68|2629.38|1436
1727102700000|2024-09-23 14:45:00|2632.47|2632.17|2631.24|2630.94|2633.29|2632.91|2631.12|2630.75|1221
1727103000000|2024-09-23 14:50:00|2631.26|2630.96|2631.22|2630.92|2632.74|2632.39|2630.81|2630.46|1097
1727103300000|2024-09-23 14:55:00|2631.23|2630.93|2630.66|2630.36|2631.57|2631.17|2629.97|2629.61|1090
1727103600000|2024-09-23 15:00:00|2630.63|2630.33|2628.25|2627.95|2631.1|2630.75|2628.1|2627.8|1267
1727103900000|2024-09-23 15:05:00|2628.33|2628.03|2626.49|2626.19|2629.06|2628.72|2626.01|2625.69|1346
1727104200000|2024-09-23 15:10:00|2626.5|2626.2|2628.52|2628.22|2629.46|2629.08|2626.17|2625.76|1252
1727104500000|2024-09-23 15:15:00|2628.56|2628.26|2629.95|2629.65|2630.45|2630.06|2628.37|2628|1144
1727104800000|2024-09-23 15:20:00|2629.93|2629.63|2630.18|2629.88|2630.75|2630.44|2628.97|2628.67|998
1727105100000|2024-09-23 15:25:00|2630.19|2629.89|2631.57|2631.27|2632.24|2631.87|2629.79|2629.48|1036
1727105400000|2024-09-23 15:30:00|2631.58|2631.28|2630.96|2630.66|2631.94|2631.56|2630.74|2630.38|988
1727105700000|2024-09-23 15:35:00|2630.95|2630.65|2631.55|2631.05|2631.64|2631.21|2630.34|2629.97|764
1727106000000|2024-09-23 15:40:00|2631.38|2631.08|2629.91|2629.41|2631.58|2631.21|2629.52|2629.18|839
1727106300000|2024-09-23 15:45:00|2629.84|2629.54|2630.61|2630.31|2631.33|2630.93|2629.65|2629.34|779
1727106600000|2024-09-23 15:50:00|2630.6|2630.3|2631.06|2630.76|2631.42|2631.05|2629.84|2629.4|666
1727106900000|2024-09-23 15:55:00|2631.08|2630.78|2629.52|2629.22|2631.48|2631.1|2629.11|2628.81|1005
1727107200000|2024-09-23 16:00:00|2629.51|2629.21|2629.06|2628.76|2630.02|2629.7|2628.61|2628.23|1101
1727107500000|2024-09-23 16:05:00|2629.18|2628.88|2630.56|2630.26|2630.68|2630.32|2628.83|2628.45|895
1727107800000|2024-09-23 16:10:00|2630.55|2630.25|2629.63|2629.33|2631.08|2630.77|2629.54|2629.15|999
1727108100000|2024-09-23 16:15:00|2629.61|2629.31|2628.5|2628.2|2629.64|2629.34|2626.77|2626.47|1343
1727108400000|2024-09-23 16:20:00|2628.54|2628.24|2627.44|2626.94|2628.9|2628.6|2626.85|2626.52|914
1727108700000|2024-09-23 16:25:00|2627.46|2627.16|2628.88|2628.58|2629.31|2629.01|2627.13|2626.75|899
1727109000000|2024-09-23 16:30:00|2628.81|2628.51|2627.35|2627.05|2629.04|2628.64|2626.81|2626.47|1011
1727109300000|2024-09-23 16:35:00|2627.55|2627.25|2628.3|2627.8|2628.85|2628.5|2627.03|2626.63|736
1727109600000|2024-09-23 16:40:00|2628.21|2627.91|2628.46|2628.16|2629.19|2628.86|2627.89|2627.57|567
1727109900000|2024-09-23 16:45:00|2628.48|2628.18|2627.88|2627.58|2628.81|2628.5|2627.75|2627.45|628
1727110200000|2024-09-23 16:50:00|2627.86|2627.56|2628.54|2628.24|2628.87|2628.49|2627.52|2627.22|582
1727110500000|2024-09-23 16:55:00|2628.6|2628.1|2628.38|2628.08|2629.14|2628.83|2628.12|2627.78|782
1727110800000|2024-09-23 17:00:00|2628.39|2628.09|2628.55|2628.25|2629.08|2628.73|2628.15|2627.83|681
1727111100000|2024-09-23 17:05:00|2628.54|2628.24|2628.59|2628.29|2628.92|2628.59|2627.73|2627.31|520
1727111400000|2024-09-23 17:10:00|2628.6|2628.3|2627.73|2627.43|2629.34|2629.04|2627.73|2627.36|647
1727111700000|2024-09-23 17:15:00|2627.75|2627.45|2627.68|2627.38|2628.89|2628.55|2627.53|2627.19|582
1727112000000|2024-09-23 17:20:00|2627.58|2627.28|2627.7|2627.2|2628.8|2628.39|2627.45|2627.15|584
1727112300000|2024-09-23 17:25:00|2627.59|2627.29|2627.64|2627.34|2628.44|2628.01|2627.47|2627.11|753
1727112600000|2024-09-23 17:30:00|2627.76|2627.46|2627.12|2626.82|2628.43|2628.13|2626.58|2626.18|687
1727112900000|2024-09-23 17:35:00|2627.16|2626.86|2627.81|2627.31|2627.98|2627.68|2627|2626.6|557
1727113200000|2024-09-23 17:40:00|2627.82|2627.32|2628.18|2627.88|2629.25|2628.92|2627.73|2627.32|596
1727113500000|2024-09-23 17:45:00|2628.17|2627.87|2628.38|2628.08|2628.6|2628.2|2627.72|2627.4|539
1727113800000|2024-09-23 17:50:00|2628.42|2627.92|2628.42|2628.12|2628.85|2628.47|2628.09|2627.79|451
1727114100000|2024-09-23 17:55:00|2628.41|2628.11|2628.21|2627.91|2628.96|2628.58|2628.2|2627.81|541
1727114400000|2024-09-23 18:00:00|2628.19|2627.89|2626.59|2626.29|2628.27|2627.91|2626.42|2626.02|602
1727114700000|2024-09-23 18:05:00|2626.61|2626.31|2627.46|2627.16|2627.46|2627.16|2626.16|2625.86|561
1727115000000|2024-09-23 18:10:00|2627.43|2627.13|2628.18|2627.88|2628.45|2628.12|2627.43|2627.13|579
1727115300000|2024-09-23 18:15:00|2628.19|2627.89|2628.06|2627.76|2628.48|2628.18|2627.38|2626.96|476
1727115600000|2024-09-23 18:20:00|2628.07|2627.77|2628.43|2627.93|2628.44|2628.06|2627.61|2627.25|512
1727115900000|2024-09-23 18:25:00|2628.39|2627.89|2628.57|2628.07|2629.08|2628.71|2628.11|2627.7|466
1727116200000|2024-09-23 18:30:00|2628.56|2628.06|2628.32|2628.02|2628.9|2628.55|2627.98|2627.64|439
1727116500000|2024-09-23 18:35:00|2628.33|2628.03|2627.86|2627.56|2628.71|2628.34|2627.65|2627.28|434
1727116800000|2024-09-23 18:40:00|2627.9|2627.6|2627.69|2627.19|2628.18|2627.81|2627.2|2626.85|425
1727117100000|2024-09-23 18:45:00|2627.7|2627.2|2627.45|2627.15|2628.24|2627.87|2627.27|2626.88|438
1727117400000|2024-09-23 18:50:00|2627.55|2627.05|2627.05|2626.75|2627.56|2627.13|2626.69|2626.33|444
1727117700000|2024-09-23 18:55:00|2627.14|2626.64|2627.58|2627.28|2627.96|2627.57|2626.94|2626.57|562
1727118000000|2024-09-23 19:00:00|2627.61|2627.31|2627.45|2626.95|2628.09|2627.65|2627.11|2626.81|773
1727118300000|2024-09-23 19:05:00|2627.25|2627.1|2627.67|2627.17|2627.8|2627.4|2626.88|2626.58|746
1727118600000|2024-09-23 19:10:00|2627.51|2627.21|2627.1|2626.8|2627.84|2627.47|2627.01|2626.61|510
1727118900000|2024-09-23 19:15:00|2627.09|2626.79|2627.47|2626.97|2627.52|2627.21|2626.91|2626.54|436
1727119200000|2024-09-23 19:20:00|2627.49|2626.99|2627.5|2627.2|2627.63|2627.23|2626.81|2626.43|469
1727119500000|2024-09-23 19:25:00|2627.56|2627.26|2627.54|2627.24|2628.23|2627.82|2627.39|2627.09|481
1727119800000|2024-09-23 19:30:00|2627.51|2627.21|2627.45|2626.95|2627.6|2627.21|2626.52|2626.22|494
1727120100000|2024-09-23 19:35:00|2627.46|2626.96|2626.79|2626.49|2627.83|2627.44|2626.78|2626.45|389
1727120400000|2024-09-23 19:40:00|2626.81|2626.51|2626.55|2626.05|2627.14|2626.8|2626.41|2626.01|500
1727120700000|2024-09-23 19:45:00|2626.54|2626.04|2626.18|2625.88|2626.65|2626.3|2626.09|2625.79|534
1727121000000|2024-09-23 19:50:00|2626.15|2625.85|2626.36|2626.06|2627.03|2626.73|2626.14|2625.76|565
1727121300000|2024-09-23 19:55:00|2626.25|2625.95|2626.42|2626.12|2626.63|2626.31|2625.86|2625.52|641
1727121600000|2024-09-23 20:00:00|2626.64|2626.34|2626.88|2626.58|2627.31|2626.87|2626.51|2626.14|357
1727121900000|2024-09-23 20:05:00|2626.89|2626.59|2626.68|2626.38|2627.34|2626.92|2626.62|2626.24|335
1727122200000|2024-09-23 20:10:00|2626.67|2626.37|2626.44|2626.14|2626.89|2626.56|2626.41|2626.04|189
1727122500000|2024-09-23 20:15:00|2626.4|2626.1|2627.27|2626.97|2627.37|2626.97|2626.39|2625.98|298
1727122800000|2024-09-23 20:20:00|2627.28|2626.98|2627.39|2627.09|2627.59|2627.19|2627.16|2626.79|217
1727123100000|2024-09-23 20:25:00|2627.38|2627.08|2628.03|2627.53|2628.23|2627.8|2627.38|2626.98|374
1727123400000|2024-09-23 20:30:00|2628.02|2627.52|2627.95|2627.65|2628.2|2627.8|2627.7|2627.39|223
1727123700000|2024-09-23 20:35:00|2627.87|2627.57|2627.49|2627.19|2628.08|2627.67|2627.26|2626.96|216
1727124000000|2024-09-23 20:40:00|2627.48|2627.18|2627.77|2627.27|2627.89|2627.5|2627.43|2627.13|152
1727124300000|2024-09-23 20:45:00|2627.59|2627.29|2627.91|2627.61|2628.07|2627.75|2627.59|2627.29|203
1727124600000|2024-09-23 20:50:00|2627.92|2627.62|2628.67|2628.37|2628.8|2628.41|2627.91|2627.54|209
1727124900000|2024-09-23 20:55:00|2628.65|2628.35|2628.75|2628.25|2629.1|2628.75|2628.43|2628.06|230
1727128800000|2024-09-23 22:00:00|2627.6|2627.1|2627.9|2627.4|2628.03|2627.53|2627.15|2626.65|126
1727129100000|2024-09-23 22:05:00|2627.74|2627.24|2628.08|2627.58|2628.8|2628.3|2627.68|2627.18|213
1727129400000|2024-09-23 22:10:00|2628|2627.5|2627.93|2627.43|2628.57|2628.07|2627.86|2627.36|128
1727129700000|2024-09-23 22:15:00|2627.86|2627.36|2627.65|2627.35|2628.17|2627.71|2627.43|2626.94|153
1727130000000|2024-09-23 22:20:00|2627.61|2627.31|2628.19|2627.89|2628.32|2627.95|2627.61|2627.18|108
1727130300000|2024-09-23 22:25:00|2628.27|2627.77|2628.26|2627.76|2628.47|2628.07|2628.09|2627.7|119
1727130600000|2024-09-23 22:30:00|2628.17|2627.87|2627.9|2627.6|2628.45|2628.05|2627.74|2627.35|104
1727130900000|2024-09-23 22:35:00|2627.99|2627.49|2627.7|2627.4|2628.1|2627.65|2627.7|2627.3|54
1727131200000|2024-09-23 22:40:00|2627.65|2627.35|2627.6|2627.3|2627.8|2627.4|2627.4|2627|167
1727131500000|2024-09-23 22:45:00|2627.59|2627.29|2627.85|2627.55|2627.94|2627.56|2627.48|2627.1|117
1727131800000|2024-09-23 22:50:00|2627.94|2627.44|2627.98|2627.48|2628|2627.61|2627.6|2627.2|75
1727132100000|2024-09-23 22:55:00|2627.89|2627.59|2627.7|2627.4|2628.02|2627.61|2627.7|2627.3|102
1727132400000|2024-09-23 23:00:00|2627.83|2627.33|2627.07|2626.77|2627.83|2627.43|2626.71|2626.29|302
1727132700000|2024-09-23 23:05:00|2627.08|2626.78|2627.33|2627.03|2627.58|2627.28|2627.08|2626.65|152
1727133000000|2024-09-23 23:10:00|2627.34|2627.04|2626.88|2626.58|2627.42|2627.09|2626.82|2626.52|148
1727133300000|2024-09-23 23:15:00|2626.89|2626.59|2626.93|2626.63|2627.05|2626.66|2626.76|2626.38|147
1727133600000|2024-09-23 23:20:00|2626.89|2626.59|2626.39|2626.09|2626.9|2626.6|2626.16|2625.76|174
1727133900000|2024-09-23 23:25:00|2626.42|2626.12|2626.39|2626.09|2626.71|2626.41|2626.33|2626.02|161
1727134200000|2024-09-23 23:30:00|2626.38|2626.08|2626.36|2626.06|2626.48|2626.18|2626.19|2625.81|130
1727134500000|2024-09-23 23:35:00|2626.37|2626.07|2626.64|2626.34|2626.86|2626.5|2626.22|2625.82|178
1727134800000|2024-09-23 23:40:00|2626.63|2626.33|2626.32|2626.02|2626.73|2626.34|2626.08|2625.72|172
1727135100000|2024-09-23 23:45:00|2626.46|2625.96|2626.35|2626.05|2626.72|2626.42|2626.22|2625.87|248
1727135400000|2024-09-23 23:50:00|2626.45|2625.95|2626.7|2626.4|2626.74|2626.4|2626.36|2625.95|202
1727135700000|2024-09-23 23:55:00|2626.68|2626.38|2626.54|2626.24|2626.84|2626.54|2626.15|2625.8|247
1727136000000|2024-09-24 00:00:00|2626.59|2626.29|2625.33|2625.03|2626.71|2626.32|2624.92|2624.51|767
1727136300000|2024-09-24 00:05:00|2625.37|2625.07|2625.66|2625.16|2625.94|2625.64|2625.19|2624.79|581
1727136600000|2024-09-24 00:10:00|2625.56|2625.26|2626.56|2626.06|2626.66|2626.26|2625.52|2625.15|367
1727136900000|2024-09-24 00:15:00|2626.58|2626.08|2626.02|2625.72|2626.85|2626.53|2626.01|2625.64|341
1727137200000|2024-09-24 00:20:00|2626.01|2625.71|2625.71|2625.41|2626.33|2625.96|2625.68|2625.28|454
1727137500000|2024-09-24 00:25:00|2625.65|2625.35|2626.01|2625.71|2626.07|2625.74|2625.21|2624.86|346
1727137800000|2024-09-24 00:30:00|2626.02|2625.72|2626.07|2625.57|2626.3|2625.96|2625.59|2625.27|305
1727138100000|2024-09-24 00:35:00|2625.96|2625.66|2625.99|2625.69|2626.2|2625.85|2625.84|2625.48|457
1727138400000|2024-09-24 00:40:00|2625.95|2625.65|2625.35|2625.05|2626.14|2625.71|2625.31|2625.01|418
1727138700000|2024-09-24 00:45:00|2625.36|2625.06|2624.99|2624.69|2625.44|2625.06|2624.17|2623.87|473
1727139000000|2024-09-24 00:50:00|2624.98|2624.68|2624.71|2624.41|2625.09|2624.7|2624.04|2623.74|620
1727139300000|2024-09-24 00:55:00|2624.73|2624.43|2625.54|2625.04|2625.77|2625.31|2624.7|2624.32|403
1727139600000|2024-09-24 01:00:00|2625.58|2625.08|2627.08|2626.58|2627.19|2626.87|2625.15|2624.81|1075
1727139900000|2024-09-24 01:05:00|2627.12|2626.62|2627.18|2626.88|2628.03|2627.73|2626.42|2626.09|1379
1727140200000|2024-09-24 01:10:00|2627.17|2626.87|2629.3|2629|2630.04|2629.7|2626.69|2626.35|1314
1727140500000|2024-09-24 01:15:00|2629.32|2629.02|2629.61|2629.31|2630.45|2630.1|2628.99|2628.69|1224
1727140800000|2024-09-24 01:20:00|2629.63|2629.33|2628.68|2628.38|2629.99|2629.69|2627.77|2627.39|1051
1727141100000|2024-09-24 01:25:00|2628.69|2628.39|2628.23|2627.93|2628.9|2628.52|2628.03|2627.73|1021
1727141400000|2024-09-24 01:30:00|2628.26|2627.96|2629.82|2629.52|2630.03|2629.71|2627.53|2627.2|1114
1727141700000|2024-09-24 01:35:00|2629.79|2629.49|2629.06|2628.56|2630.03|2629.73|2627.93|2627.6|895
1727142000000|2024-09-24 01:40:00|2628.91|2628.61|2630.3|2630|2630.31|2630|2628.68|2628.36|812
1727142300000|2024-09-24 01:45:00|2630.28|2629.98|2628.74|2628.44|2630.48|2630.09|2628.39|2628.06|763
1727142600000|2024-09-24 01:50:00|2628.73|2628.43|2629.54|2629.24|2629.83|2629.53|2628.39|2628.09|810
1727142900000|2024-09-24 01:55:00|2629.5|2629.2|2629.36|2629.06|2629.91|2629.56|2629.2|2628.9|734
1727143200000|2024-09-24 02:00:00|2629.35|2629.05|2627.5|2627.2|2629.41|2629.11|2626.97|2626.64|903
1727143500000|2024-09-24 02:05:00|2627.46|2627.16|2627.81|2627.51|2629.39|2629.06|2627.21|2626.9|855
1727143800000|2024-09-24 02:10:00|2627.83|2627.53|2627.76|2627.46|2628.4|2628.06|2627.55|2627.18|669
1727144100000|2024-09-24 02:15:00|2627.78|2627.48|2627.63|2627.33|2628.32|2627.94|2627.32|2627.02|447
1727144400000|2024-09-24 02:20:00|2627.6|2627.3|2627.5|2627.2|2627.89|2627.51|2627.28|2626.89|523
1727144700000|2024-09-24 02:25:00|2627.48|2627.18|2627.81|2627.31|2628.16|2627.86|2627.33|2626.94|559
1727145000000|2024-09-24 02:30:00|2627.71|2627.41|2628.01|2627.71|2628.74|2628.35|2627.38|2627.08|673
1727145300000|2024-09-24 02:35:00|2628|2627.7|2627.79|2627.29|2628.44|2628.07|2627.6|2627.2|571
1727145600000|2024-09-24 02:40:00|2627.78|2627.28|2629.04|2628.54|2629.05|2628.71|2627.51|2627.12|662
1727145900000|2024-09-24 02:45:00|2628.91|2628.61|2627.97|2627.67|2629.47|2629.17|2627.87|2627.57|942
1727146200000|2024-09-24 02:50:00|2627.95|2627.65|2628.87|2628.57|2629.13|2628.74|2627.61|2627.31|672
1727146500000|2024-09-24 02:55:00|2628.91|2628.61|2629.21|2628.91|2629.64|2629.21|2628.51|2628.16|678
1727146800000|2024-09-24 03:00:00|2629.12|2628.82|2630.04|2629.54|2630.13|2629.83|2629.05|2628.64|665
1727147100000|2024-09-24 03:05:00|2629.96|2629.66|2630.49|2629.99|2630.52|2630.14|2629.25|2628.95|998
1727147400000|2024-09-24 03:10:00|2630.48|2629.98|2630.17|2629.87|2630.53|2630.15|2629.76|2629.4|842
1727147700000|2024-09-24 03:15:00|2630.22|2629.92|2632.01|2631.71|2632.35|2632.05|2630.12|2629.82|902
1727148000000|2024-09-24 03:20:00|2631.99|2631.69|2632.14|2631.84|2632.5|2632.14|2631.76|2631.46|675
1727148300000|2024-09-24 03:25:00|2632.19|2631.89|2632.36|2632.06|2632.5|2632.15|2631.74|2631.41|757
1727148600000|2024-09-24 03:30:00|2632.43|2632.13|2633.14|2632.84|2633.33|2633.03|2632.2|2631.88|695
1727148900000|2024-09-24 03:35:00|2633.17|2632.87|2634.27|2633.77|2634.48|2634.09|2632.88|2632.54|607
1727149200000|2024-09-24 03:40:00|2634.18|2633.88|2634.99|2634.69|2636.4|2636.02|2634.03|2633.73|732
1727149500000|2024-09-24 03:45:00|2635.08|2634.58|2634.64|2634.34|2635.8|2635.49|2634.59|2634.22|457
1727149800000|2024-09-24 03:50:00|2634.65|2634.35|2635.25|2634.95|2635.71|2635.38|2634.62|2634.25|511
1727150100000|2024-09-24 03:55:00|2635.2|2634.9|2634.29|2633.99|2635.51|2635.21|2634.21|2633.91|467
1727150400000|2024-09-24 04:00:00|2634.26|2633.96|2634.01|2633.71|2634.81|2634.44|2633.9|2633.55|488
1727150700000|2024-09-24 04:05:00|2634.07|2633.77|2632.38|2632.08|2634.26|2633.96|2632.2|2631.86|624
1727151000000|2024-09-24 04:10:00|2632.35|2632.05|2633.72|2633.42|2634|2633.7|2632.26|2631.91|846
1727151300000|2024-09-24 04:15:00|2633.71|2633.41|2634.82|2634.52|2634.95|2634.59|2633.26|2632.96|620
1727151600000|2024-09-24 04:20:00|2634.78|2634.48|2635.1|2634.8|2635.2|2634.87|2634.55|2634.15|524
1727151900000|2024-09-24 04:25:00|2635.21|2634.91|2636.05|2635.75|2636.5|2636.15|2635.01|2634.65|728
1727152200000|2024-09-24 04:30:00|2636.06|2635.76|2635.57|2635.07|2636.16|2635.8|2635.09|2634.59|635
1727152500000|2024-09-24 04:35:00|2635.59|2635.09|2635.7|2635.4|2636.23|2635.85|2635.5|2635.09|452
1727152800000|2024-09-24 04:40:00|2635.74|2635.44|2636.74|2636.44|2636.97|2636.67|2635.7|2635.3|571
1727153100000|2024-09-24 04:45:00|2636.75|2636.45|2636.56|2636.26|2636.94|2636.64|2636.55|2636.25|725
1727153400000|2024-09-24 04:50:00|2636.52|2636.22|2637.39|2637.09|2637.39|2637.09|2635.97|2635.58|511
1727153700000|2024-09-24 04:55:00|2637.5|2637|2638.28|2637.98|2638.49|2638.16|2637.15|2636.85|705
1727154000000|2024-09-24 05:00:00|2638.3|2638|2637.68|2637.38|2638.66|2638.35|2637.53|2637.23|681
1727154300000|2024-09-24 05:05:00|2637.69|2637.39|2638.27|2637.97|2638.34|2637.98|2636.91|2636.61|757
1727154600000|2024-09-24 05:10:00|2638.28|2637.98|2638.48|2638.18|2638.99|2638.69|2637.77|2637.43|705
1727154900000|2024-09-24 05:15:00|2638.51|2638.21|2639.03|2638.73|2640.3|2639.97|2638.42|2638.12|752
1727155200000|2024-09-24 05:20:00|2639.04|2638.74|2639.34|2639.04|2639.71|2639.41|2638.74|2638.29|745
1727155500000|2024-09-24 05:25:00|2639.33|2639.03|2638.14|2637.84|2639.43|2639.09|2638.03|2637.71|644
1727155800000|2024-09-24 05:30:00|2638.24|2637.94|2637.27|2636.97|2640.1|2639.8|2636.86|2636.56|1459
1727156100000|2024-09-24 05:35:00|2637.26|2636.96|2635.54|2635.24|2637.26|2636.96|2635.37|2634.97|1044
1727156400000|2024-09-24 05:40:00|2635.64|2635.14|2633.6|2633.3|2635.65|2635.31|2633.39|2633.04|995
1727156700000|2024-09-24 05:45:00|2633.45|2633.15|2632.32|2631.82|2633.57|2633.27|2629.78|2629.48|1204
1727157000000|2024-09-24 05:50:00|2632.22|2631.92|2631.59|2631.29|2633.61|2633.29|2631.56|2631.26|1071
1727157300000|2024-09-24 05:55:00|2631.6|2631.3|2625.68|2625.38|2631.7|2631.3|2625.42|2625.12|1630
1727157600000|2024-09-24 06:00:00|2625.67|2625.37|2627.22|2626.92|2628.34|2628.04|2624.73|2624.43|1512
1727157900000|2024-09-24 06:05:00|2627.21|2626.91|2628.01|2627.71|2629.04|2628.74|2626.03|2625.73|1362
1727158200000|2024-09-24 06:10:00|2627.97|2627.67|2628.48|2628.18|2629.82|2629.49|2627.91|2627.61|1086
1727158500000|2024-09-24 06:15:00|2628.44|2628.14|2628.72|2628.42|2630.17|2629.82|2627.14|2626.84|1078
1727158800000|2024-09-24 06:20:00|2628.62|2628.32|2629.32|2629.02|2629.56|2629.19|2627.81|2627.51|1072
1727159100000|2024-09-24 06:25:00|2629.31|2629.01|2627.45|2627.15|2629.39|2629.09|2626.73|2626.43|1167
1727159400000|2024-09-24 06:30:00|2627.44|2627.14|2626.82|2626.52|2627.75|2627.45|2626.23|2625.87|1024
1727159700000|2024-09-24 06:35:00|2626.83|2626.53|2625.5|2625.2|2626.96|2626.63|2624.79|2624.49|983
1727160000000|2024-09-24 06:40:00|2625.48|2625.18|2626.35|2626.05|2627.26|2626.96|2625.3|2625|951
1727160300000|2024-09-24 06:45:00|2626.34|2626.04|2629.18|2628.88|2629.55|2629.25|2625.89|2625.59|1107
1727160600000|2024-09-24 06:50:00|2629.28|2628.98|2628.52|2628.22|2630.06|2629.67|2628.52|2628.21|842
1727160900000|2024-09-24 06:55:00|2628.54|2628.24|2628.93|2628.63|2629.92|2629.51|2627.91|2627.54|978
1727161200000|2024-09-24 07:00:00|2629.06|2628.76|2627.88|2627.58|2629.06|2628.76|2626.84|2626.54|875
1727161500000|2024-09-24 07:05:00|2627.9|2627.6|2628.16|2627.86|2628.42|2628.11|2627.19|2626.85|927
1727161800000|2024-09-24 07:10:00|2628.15|2627.85|2628.58|2628.28|2629.02|2628.69|2627.22|2626.92|956
1727162100000|2024-09-24 07:15:00|2628.6|2628.3|2629.42|2629.12|2630.12|2629.82|2628.32|2628.02|833
1727162400000|2024-09-24 07:20:00|2629.41|2629.11|2629.82|2629.52|2630.51|2630.21|2628.17|2627.87|847
1727162700000|2024-09-24 07:25:00|2629.71|2629.41|2627.69|2627.39|2629.93|2629.63|2627.32|2626.95|1104
1727163000000|2024-09-24 07:30:00|2627.65|2627.35|2626.08|2625.78|2627.74|2627.39|2625.73|2625.38|903
1727163300000|2024-09-24 07:35:00|2626.18|2625.68|2624.5|2624|2626.34|2626.03|2623.48|2623.18|890
1727163600000|2024-09-24 07:40:00|2624.44|2624.14|2625.49|2625.19|2625.59|2625.29|2622.84|2622.54|1031
1727163900000|2024-09-24 07:45:00|2625.46|2625.16|2628.11|2627.81|2628.73|2628.43|2625.45|2625.15|1111
1727164200000|2024-09-24 07:50:00|2628.1|2627.8|2629.7|2629.4|2629.78|2629.48|2628.08|2627.78|965
1727164500000|2024-09-24 07:55:00|2629.72|2629.42|2629.21|2628.91|2630.03|2629.66|2628.63|2628.33|839
1727164800000|2024-09-24 08:00:00|2629.17|2628.87|2628.5|2628.2|2629.47|2629.17|2628.1|2627.8|988
1727165100000|2024-09-24 08:05:00|2628.55|2628.25|2629.49|2629.19|2629.74|2629.44|2628.55|2628.25|908
1727165400000|2024-09-24 08:10:00|2629.48|2629.18|2628.4|2627.9|2629.49|2629.19|2628.13|2627.79|824
1727165700000|2024-09-24 08:15:00|2628.41|2628.11|2628.72|2628.42|2629.08|2628.78|2627.96|2627.65|622
1727166000000|2024-09-24 08:20:00|2628.73|2628.43|2628.13|2627.83|2629.57|2629.19|2627.57|2627.22|926
1727166300000|2024-09-24 08:25:00|2628.12|2627.82|2627.97|2627.67|2628.22|2627.83|2626.14|2625.78|876
1727166600000|2024-09-24 08:30:00|2627.95|2627.65|2628.47|2628.17|2628.74|2628.44|2626.54|2626.16|953
1727166900000|2024-09-24 08:35:00|2628.48|2628.18|2629.03|2628.73|2629.67|2629.37|2628.47|2628.11|747
1727167200000|2024-09-24 08:40:00|2628.97|2628.67|2629.6|2629.3|2629.76|2629.38|2628.72|2628.38|680
1727167500000|2024-09-24 08:45:00|2629.61|2629.31|2628.56|2628.26|2629.69|2629.39|2628.31|2628.01|625
1727167800000|2024-09-24 08:50:00|2628.58|2628.28|2628.86|2628.56|2629.38|2629.08|2628.51|2628.15|561
1727168100000|2024-09-24 08:55:00|2628.85|2628.55|2629.22|2628.92|2629.37|2629.05|2628.37|2628.03|741
1727168400000|2024-09-24 09:00:00|2629.23|2628.93|2629.18|2628.88|2629.56|2629.26|2628.69|2628.35|590
1727168700000|2024-09-24 09:05:00|2629.17|2628.87|2629.25|2628.95|2629.88|2629.58|2628.99|2628.53|696
1727169000000|2024-09-24 09:10:00|2629.26|2628.96|2628.71|2628.41|2630.19|2629.89|2628.52|2628.13|856
1727169300000|2024-09-24 09:15:00|2628.7|2628.4|2629.56|2629.26|2629.56|2629.26|2627.33|2627.03|917
1727169600000|2024-09-24 09:20:00|2629.57|2629.27|2628.78|2628.48|2629.84|2629.48|2628.5|2628.19|680
1727169900000|2024-09-24 09:25:00|2628.77|2628.47|2628.61|2628.11|2629.11|2628.81|2628.25|2627.9|572
1727170200000|2024-09-24 09:30:00|2628.6|2628.1|2629.72|2629.42|2630.17|2629.8|2627.98|2627.61|623
1727170500000|2024-09-24 09:35:00|2629.83|2629.33|2629.2|2628.9|2629.83|2629.44|2628.77|2628.47|597
1727170800000|2024-09-24 09:40:00|2629.21|2628.91|2628.7|2628.4|2629.31|2628.92|2628.21|2627.91|630
1727171100000|2024-09-24 09:45:00|2628.69|2628.39|2630.28|2629.98|2630.67|2630.37|2628.56|2628.26|753
1727171400000|2024-09-24 09:50:00|2630.3|2630|2630.59|2630.09|2631.04|2630.73|2630.04|2629.64|705
1727171700000|2024-09-24 09:55:00|2630.5|2630.2|2630.94|2630.64|2631.07|2630.77|2629.99|2629.62|603
1727172000000|2024-09-24 10:00:00|2630.98|2630.68|2632.04|2631.74|2632.26|2631.87|2630.78|2630.48|786
1727172300000|2024-09-24 10:05:00|2632.03|2631.73|2633.25|2632.95|2633.37|2633.07|2631.89|2631.59|700
1727172600000|2024-09-24 10:10:00|2633.28|2632.98|2632.15|2631.85|2633.44|2633.06|2631.72|2631.42|859
1727172900000|2024-09-24 10:15:00|2632.14|2631.84|2633.42|2633.12|2633.54|2633.24|2631.92|2631.53|745
1727173200000|2024-09-24 10:20:00|2633.44|2633.14|2634.11|2633.81|2634.54|2634.22|2633.21|2632.91|746
1727173500000|2024-09-24 10:25:00|2634.12|2633.82|2634.18|2633.88|2634.42|2634.12|2633.73|2633.4|657
1727173800000|2024-09-24 10:30:00|2634.19|2633.89|2634.6|2634.1|2635.47|2635.17|2633.36|2633.06|1005
1727174100000|2024-09-24 10:35:00|2634.49|2634.19|2635.39|2635.09|2635.49|2635.12|2633.6|2633.3|982
1727174400000|2024-09-24 10:40:00|2635.42|2635.12|2635.22|2634.92|2636.38|2636.08|2634.86|2634.56|792
1727174700000|2024-09-24 10:45:00|2635.32|2634.82|2634.12|2633.82|2635.33|2634.99|2633.18|2632.82|675
1727175000000|2024-09-24 10:50:00|2634.1|2633.8|2634.23|2633.93|2634.53|2634.18|2633.49|2633.18|718
1727175300000|2024-09-24 10:55:00|2634.24|2633.94|2633.59|2633.29|2634.96|2634.66|2633.24|2632.91|716
1727175600000|2024-09-24 11:00:00|2633.55|2633.25|2632.16|2631.86|2633.62|2633.32|2631.91|2631.57|887
1727175900000|2024-09-24 11:05:00|2632.11|2631.81|2630.67|2630.37|2632.26|2631.88|2629.08|2628.78|1351
1727176200000|2024-09-24 11:10:00|2630.68|2630.38|2631.72|2631.42|2632.21|2631.91|2630.43|2630.13|1010
1727176500000|2024-09-24 11:15:00|2631.73|2631.43|2631.71|2631.41|2632.78|2632.48|2631.04|2630.67|814
1727176800000|2024-09-24 11:20:00|2631.69|2631.39|2631.09|2630.79|2632.81|2632.51|2630.64|2630.14|847
1727177100000|2024-09-24 11:25:00|2631.05|2630.75|2630.57|2630.27|2631.15|2630.76|2630.1|2629.8|950
1727177400000|2024-09-24 11:30:00|2630.64|2630.34|2629.44|2629.14|2631.66|2631.36|2628.94|2628.64|892
1727177700000|2024-09-24 11:35:00|2629.42|2629.12|2626.63|2626.33|2629.5|2629.12|2626.13|2625.74|1108
1727178000000|2024-09-24 11:40:00|2626.62|2626.32|2625.38|2625.08|2626.83|2626.53|2624.87|2624.55|946
1727178300000|2024-09-24 11:45:00|2625.37|2625.07|2626.61|2626.31|2626.65|2626.35|2623.64|2623.34|897
1727178600000|2024-09-24 11:50:00|2626.69|2626.39|2627.47|2627.17|2628.34|2627.95|2626.69|2626.39|993
1727178900000|2024-09-24 11:55:00|2627.45|2627.15|2626.61|2626.31|2627.59|2627.29|2625.67|2625.37|951
1727179200000|2024-09-24 12:00:00|2626.6|2626.3|2626.12|2625.82|2627.27|2626.92|2625.55|2625.25|1080
1727179500000|2024-09-24 12:05:00|2626.15|2625.85|2626.06|2625.76|2626.55|2626.22|2624.22|2623.88|1010
1727179800000|2024-09-24 12:10:00|2626.1|2625.8|2626.27|2625.77|2626.63|2626.26|2623.76|2623.46|1144
1727180100000|2024-09-24 12:15:00|2626.15|2625.85|2624.93|2624.63|2626.29|2625.99|2624.45|2624.15|993
1727180400000|2024-09-24 12:20:00|2625.19|2624.89|2627.72|2627.22|2627.72|2627.38|2624.81|2624.5|1110
1727180700000|2024-09-24 12:25:00|2627.65|2627.35|2627.52|2627.22|2629.33|2629.03|2626.69|2626.39|1199
1727181000000|2024-09-24 12:30:00|2627.54|2627.24|2629.45|2628.95|2630.22|2629.92|2627.33|2627.03|1188
1727181300000|2024-09-24 12:35:00|2629.46|2628.96|2628.27|2627.97|2629.98|2629.68|2627.25|2626.92|1322
1727181600000|2024-09-24 12:40:00|2628.29|2627.99|2627.89|2627.59|2629.18|2628.8|2627.21|2626.91|917
1727181900000|2024-09-24 12:45:00|2627.9|2627.6|2628.64|2628.34|2628.73|2628.37|2626.5|2626.2|1022
1727182200000|2024-09-24 12:50:00|2628.54|2628.24|2631.75|2631.45|2631.87|2631.57|2628.46|2628.16|1238
1727182500000|2024-09-24 12:55:00|2631.76|2631.46|2633.39|2633.09|2633.51|2633.16|2631.56|2631.25|1158
1727182800000|2024-09-24 13:00:00|2633.38|2633.08|2634.62|2634.32|2634.87|2634.57|2631.25|2630.95|1591
1727183100000|2024-09-24 13:05:00|2634.57|2634.27|2635.41|2635.11|2636.13|2635.83|2633.58|2633.28|1198
1727183400000|2024-09-24 13:10:00|2635.38|2635.08|2632.9|2632.6|2636.91|2636.61|2632.6|2632.3|1116
1727183700000|2024-09-24 13:15:00|2632.79|2632.49|2634.62|2634.32|2634.75|2634.45|2632.76|2632.45|1016
1727184000000|2024-09-24 13:20:00|2634.63|2634.33|2636.7|2636.4|2637.48|2637.18|2634.52|2634.1|1086
1727184300000|2024-09-24 13:25:00|2636.68|2636.38|2634.07|2633.77|2637.47|2637.13|2633.52|2633.18|1196
1727184600000|2024-09-24 13:30:00|2634.08|2633.78|2634.47|2634.17|2635.01|2634.71|2632.61|2632.31|1291
1727184900000|2024-09-24 13:35:00|2634.45|2634.15|2633.64|2633.34|2636.21|2635.91|2633.41|2633.11|1113
1727185200000|2024-09-24 13:40:00|2633.63|2633.33|2635.06|2634.76|2635.67|2635.37|2633.55|2633.21|1081
1727185500000|2024-09-24 13:45:00|2635.08|2634.78|2633.35|2633.05|2635.08|2634.78|2631.94|2631.64|1127
1727185800000|2024-09-24 13:50:00|2633.36|2633.06|2635.8|2635.5|2636.33|2635.97|2632.6|2632.3|1076
1727186100000|2024-09-24 13:55:00|2635.87|2635.57|2635.85|2635.55|2636.97|2636.67|2635.49|2635.19|962
1727186400000|2024-09-24 14:00:00|2635.88|2635.58|2636.38|2636.08|2638.63|2638.13|2634.78|2634.33|1466
1727186700000|2024-09-24 14:05:00|2636.4|2636.1|2637.66|2637.36|2638.72|2638.42|2635.66|2635.3|1447
1727187000000|2024-09-24 14:10:00|2637.71|2637.41|2636.45|2636.15|2639.42|2639.12|2636.45|2636.15|1299
1727187300000|2024-09-24 14:15:00|2636.43|2636.13|2638.55|2638.25|2639.02|2638.72|2635.98|2635.68|1298
1727187600000|2024-09-24 14:20:00|2638.57|2638.27|2637.18|2636.88|2639.27|2638.97|2635.94|2635.64|1382
1727187900000|2024-09-24 14:25:00|2637.12|2636.82|2638.91|2638.61|2639.8|2639.5|2637.12|2636.82|1103
1727188200000|2024-09-24 14:30:00|2638.9|2638.6|2638.15|2637.85|2639.18|2638.88|2637.36|2637.06|1130
1727188500000|2024-09-24 14:35:00|2638.14|2637.84|2639.07|2638.77|2639.98|2639.68|2636.89|2636.59|1146
1727188800000|2024-09-24 14:40:00|2639.06|2638.76|2640.66|2640.36|2643.4|2643.1|2638.62|2638.32|1059
1727189100000|2024-09-24 14:45:00|2640.59|2640.29|2644.1|2643.8|2644.27|2643.97|2639.44|2639.14|1280
1727189400000|2024-09-24 14:50:00|2644.11|2643.81|2646.33|2646.03|2647.35|2647.05|2643.78|2643.48|1184
1727189700000|2024-09-24 14:55:00|2646.2|2645.7|2643.82|2643.52|2646.43|2646.13|2643.09|2642.79|1245
1727190000000|2024-09-24 15:00:00|2643.81|2643.51|2645.18|2644.88|2646.32|2646.02|2643.01|2642.71|1218
1727190300000|2024-09-24 15:05:00|2644.99|2644.69|2645.42|2645.12|2646.28|2645.98|2644.67|2644.37|1127
1727190600000|2024-09-24 15:10:00|2645.23|2644.93|2646.52|2646.22|2646.75|2646.45|2644.76|2644.46|1144
1727190900000|2024-09-24 15:15:00|2646.49|2646.19|2645|2644.7|2647.39|2647.09|2644.84|2644.54|1207
1727191200000|2024-09-24 15:20:00|2645.01|2644.71|2645.94|2645.64|2646.29|2645.99|2644.19|2643.89|1167
1727191500000|2024-09-24 15:25:00|2645.93|2645.63|2646.21|2645.91|2648.64|2648.34|2645.88|2645.58|1159
1727191800000|2024-09-24 15:30:00|2646.18|2645.88|2644.16|2643.86|2646.31|2645.92|2643.75|2643.45|945
1727192100000|2024-09-24 15:35:00|2644.1|2643.8|2643.79|2643.49|2644.36|2644.01|2643.25|2642.95|899
1727192400000|2024-09-24 15:40:00|2643.82|2643.52|2643.3|2643|2645.3|2645|2643.09|2642.79|948
1727192700000|2024-09-24 15:45:00|2643.33|2643.03|2641.67|2641.37|2643.5|2643.2|2641.5|2641.2|935
1727193000000|2024-09-24 15:50:00|2641.65|2641.35|2640.62|2640.32|2642.23|2641.93|2640.27|2639.97|1192
1727193300000|2024-09-24 15:55:00|2640.61|2640.31|2643.38|2643.08|2644.86|2644.56|2640.05|2639.75|991
1727193600000|2024-09-24 16:00:00|2643.39|2643.09|2645.97|2645.67|2646.14|2645.84|2642.68|2642.38|1054
1727193900000|2024-09-24 16:05:00|2646|2645.7|2648.76|2648.46|2649.9|2649.6|2646|2645.7|1214
1727194200000|2024-09-24 16:10:00|2648.71|2648.41|2650.15|2649.85|2650.91|2650.61|2647.25|2646.9|1061
1727194500000|2024-09-24 16:15:00|2650.22|2649.92|2648.26|2647.96|2650.71|2650.41|2648.13|2647.83|1057
1727194800000|2024-09-24 16:20:00|2648.19|2647.89|2649.03|2648.73|2649.12|2648.82|2647.45|2647.15|860
1727195100000|2024-09-24 16:25:00|2649.01|2648.71|2647.3|2647|2649.41|2649.11|2647.17|2646.87|830
1727195400000|2024-09-24 16:30:00|2647.4|2647.1|2648.84|2648.54|2649.47|2649.17|2646.67|2646.37|787
1727195700000|2024-09-24 16:35:00|2648.8|2648.5|2650.07|2649.77|2650.1|2649.8|2648.13|2647.83|733
1727196000000|2024-09-24 16:40:00|2650.16|2649.86|2654.17|2653.87|2655.37|2655.07|2649.99|2649.69|1251
1727196300000|2024-09-24 16:45:00|2654.16|2653.86|2653.55|2653.25|2654.3|2653.91|2652.74|2652.44|1046
1727196600000|2024-09-24 16:50:00|2653.54|2653.24|2653.91|2653.61|2655.01|2654.69|2652.64|2652.34|969
1727196900000|2024-09-24 16:55:00|2653.89|2653.59|2653.72|2653.42|2654.73|2654.39|2653.09|2652.68|830
1727197200000|2024-09-24 17:00:00|2653.76|2653.46|2651.78|2651.48|2654.1|2653.8|2651.72|2651.34|976
1727197500000|2024-09-24 17:05:00|2651.88|2651.58|2650.3|2650|2652.04|2651.74|2650.02|2649.72|1067
1727197800000|2024-09-24 17:10:00|2650.34|2650.04|2652.02|2651.72|2652.34|2651.95|2650.34|2650.04|706
1727198100000|2024-09-24 17:15:00|2652|2651.7|2652.93|2652.63|2653.32|2652.92|2651.67|2651.35|750
1727198400000|2024-09-24 17:20:00|2652.92|2652.62|2653.1|2652.8|2653.52|2653.22|2652.4|2652.1|677
1727198700000|2024-09-24 17:25:00|2653.07|2652.77|2651.78|2651.48|2653.07|2652.77|2650.79|2650.49|824
1727199000000|2024-09-24 17:30:00|2651.71|2651.41|2651.12|2650.82|2651.71|2651.41|2650.73|2650.34|663
1727199300000|2024-09-24 17:35:00|2651.15|2650.85|2651.05|2650.75|2651.62|2651.32|2650.88|2650.58|524
1727199600000|2024-09-24 17:40:00|2651.06|2650.76|2651.61|2651.31|2651.89|2651.59|2650.31|2650.01|575
1727199900000|2024-09-24 17:45:00|2651.6|2651.3|2651.93|2651.63|2652.28|2651.98|2651.42|2651.12|480
1727200200000|2024-09-24 17:50:00|2651.96|2651.66|2654.09|2653.79|2654.16|2653.86|2651.87|2651.57|543
1727200500000|2024-09-24 17:55:00|2654.08|2653.78|2654.21|2653.91|2654.71|2654.41|2653.62|2653.32|580
1727200800000|2024-09-24 18:00:00|2654.26|2653.96|2654.85|2654.55|2655.57|2655.27|2654.26|2653.96|727
1727201100000|2024-09-24 18:05:00|2654.75|2654.45|2655.06|2654.76|2655.57|2655.27|2654.5|2654.2|593
1727201400000|2024-09-24 18:10:00|2655.03|2654.73|2654.3|2654|2655.42|2654.97|2653.9|2653.6|589
1727201700000|2024-09-24 18:15:00|2654.33|2654.03|2654.7|2654.4|2655.41|2655.11|2653.6|2653.3|707
1727202000000|2024-09-24 18:20:00|2654.67|2654.37|2656.49|2656.19|2656.83|2656.46|2654.52|2654.22|752
1727202300000|2024-09-24 18:25:00|2656.5|2656.2|2656.34|2656.04|2657.37|2657.07|2656.31|2656.01|842
1727202600000|2024-09-24 18:30:00|2656.33|2656.03|2656.95|2656.65|2657.08|2656.78|2656.09|2655.79|486
1727202900000|2024-09-24 18:35:00|2656.94|2656.64|2657.49|2657.19|2657.53|2657.23|2656.33|2656.03|470
1727203200000|2024-09-24 18:40:00|2657.5|2657.2|2657.13|2656.83|2657.81|2657.51|2656.78|2656.48|540
1727203500000|2024-09-24 18:45:00|2657.09|2656.79|2657.15|2656.85|2657.28|2656.98|2656.2|2655.9|558
1727203800000|2024-09-24 18:50:00|2657.16|2656.86|2657.2|2656.9|2657.69|2657.39|2656.86|2656.56|445
1727204100000|2024-09-24 18:55:00|2657.19|2656.89|2657.5|2657.2|2657.94|2657.64|2656.87|2656.57|590
1727204400000|2024-09-24 19:00:00|2657.51|2657.21|2657.39|2657.09|2657.68|2657.38|2656.63|2656.33|499
1727204700000|2024-09-24 19:05:00|2657.4|2657.1|2657.6|2657.3|2657.79|2657.49|2657.31|2657.01|462
1727205000000|2024-09-24 19:10:00|2657.61|2657.31|2658.2|2657.9|2658.26|2657.96|2657.22|2656.9|662
1727205300000|2024-09-24 19:15:00|2658.27|2657.97|2660.24|2659.94|2660.45|2660.15|2658.17|2657.87|685
1727205600000|2024-09-24 19:20:00|2660.22|2659.92|2659.49|2659.19|2660.22|2659.92|2658.81|2658.51|632
1727205900000|2024-09-24 19:25:00|2659.5|2659.2|2660.52|2660.22|2661.44|2661.14|2659|2658.7|734
1727206200000|2024-09-24 19:30:00|2660.51|2660.21|2659.82|2659.52|2660.58|2660.28|2658.71|2658.41|616
1727206500000|2024-09-24 19:35:00|2659.81|2659.51|2662.48|2662.18|2662.6|2662.28|2659.56|2659.26|619
1727206800000|2024-09-24 19:40:00|2662.49|2662.19|2663.92|2663.62|2664.56|2664.26|2662.37|2662.07|720
1727207100000|2024-09-24 19:45:00|2663.94|2663.64|2663.23|2662.93|2664.07|2663.77|2661.81|2661.51|708
1727207400000|2024-09-24 19:50:00|2663.28|2662.98|2662.1|2661.8|2663.3|2663|2660.93|2660.63|672
1727207700000|2024-09-24 19:55:00|2661.79|2661.49|2662.9|2662.6|2663.28|2662.98|2661.43|2661.13|735
1727208000000|2024-09-24 20:00:00|2662.93|2662.63|2663.18|2662.88|2663.89|2663.59|2662.89|2662.59|482
1727208300000|2024-09-24 20:05:00|2663.26|2662.96|2663.17|2662.87|2663.92|2663.62|2663.07|2662.77|392
1727208600000|2024-09-24 20:10:00|2663.18|2662.88|2663.16|2662.86|2663.37|2663.07|2662.83|2662.53|325
1727208900000|2024-09-24 20:15:00|2663.15|2662.85|2663.49|2663.19|2663.54|2663.2|2662.81|2662.51|229
1727209200000|2024-09-24 20:20:00|2663.43|2663.13|2662.98|2662.68|2663.47|2663.16|2662.8|2662.5|387
1727209500000|2024-09-24 20:25:00|2662.87|2662.57|2663.44|2663.14|2663.44|2663.14|2662.72|2662.42|282
1727209800000|2024-09-24 20:30:00|2663.42|2663.12|2662.21|2661.91|2663.43|2663.13|2662.21|2661.91|314
1727210100000|2024-09-24 20:35:00|2662.23|2661.93|2659.71|2659.41|2662.54|2662.24|2659.22|2658.92|539
1727210400000|2024-09-24 20:40:00|2659.75|2659.45|2659.69|2659.39|2660.66|2660.33|2659.38|2659.08|356
1727210700000|2024-09-24 20:45:00|2659.68|2659.38|2657.48|2657.18|2659.82|2659.52|2657.29|2656.99|555
1727211000000|2024-09-24 20:50:00|2657.49|2657.19|2657.31|2657.01|2658.07|2657.77|2657.29|2656.99|452
1727211300000|2024-09-24 20:55:00|2657.29|2656.99|2657.52|2657.02|2657.57|2657.15|2656.68|2656.38|347
1727215200000|2024-09-24 22:00:00|2658.9|2658.4|2658.89|2658.59|2659.39|2658.89|2658.8|2658.3|84
1727215500000|2024-09-24 22:05:00|2658.93|2658.43|2658.93|2658.63|2659.19|2658.89|2658.6|2658.3|113
1727215800000|2024-09-24 22:10:00|2658.98|2658.48|2658.41|2658.11|2658.99|2658.49|2658.25|2657.8|72
1727216100000|2024-09-24 22:15:00|2658.43|2658.13|2658.37|2657.87|2659|2658.61|2658.21|2657.77|80
1727216400000|2024-09-24 22:20:00|2658.4|2657.9|2658.53|2658.23|2658.93|2658.54|2658.13|2657.77|93
1727216700000|2024-09-24 22:25:00|2658.77|2658.27|2658.25|2657.75|2658.88|2658.53|2657.97|2657.57|67
1727217000000|2024-09-24 22:30:00|2658.24|2657.74|2658.13|2657.83|2658.41|2658.04|2657.92|2657.57|79
1727217300000|2024-09-24 22:35:00|2658.15|2657.85|2659.18|2658.88|2659.65|2659.25|2657.85|2657.45|106
1727217600000|2024-09-24 22:40:00|2659.13|2658.83|2659.38|2659.08|2659.5|2659.15|2659.13|2658.76|40
1727217900000|2024-09-24 22:45:00|2659.43|2658.93|2659.56|2659.06|2659.77|2659.34|2659.21|2658.81|61
1727218200000|2024-09-24 22:50:00|2659.54|2659.24|2659.94|2659.44|2660.14|2659.73|2659.4|2659.05|87
1727218500000|2024-09-24 22:55:00|2659.9|2659.4|2659.46|2659.16|2660.15|2659.72|2659.41|2658.99|87
1727218800000|2024-09-24 23:00:00|2659.49|2658.99|2657.43|2657.13|2659.56|2659.14|2657.36|2656.97|198
1727219100000|2024-09-24 23:05:00|2657.45|2657.15|2657.25|2656.95|2657.76|2657.41|2657.2|2656.9|120
1727219400000|2024-09-24 23:10:00|2657.42|2657.12|2657.49|2657.19|2657.7|2657.39|2657.35|2657.01|72
1727219700000|2024-09-24 23:15:00|2657.42|2657.12|2657.32|2657.02|2658.06|2657.63|2657.13|2656.7|67
1727220000000|2024-09-24 23:20:00|2657.33|2657.03|2657.61|2657.31|2657.76|2657.41|2656.95|2656.56|40
1727220300000|2024-09-24 23:25:00|2657.63|2657.33|2658.57|2658.07|2658.68|2658.23|2657.63|2657.33|56
1727220600000|2024-09-24 23:30:00|2658.52|2658.22|2658.54|2658.24|2658.78|2658.33|2658.52|2658.17|28
1727220900000|2024-09-24 23:35:00|2658.69|2658.19|2658.96|2658.66|2659.28|2658.83|2658.43|2658.08|74
1727221200000|2024-09-24 23:40:00|2658.97|2658.67|2658.93|2658.63|2659.28|2658.88|2658.61|2658.24|121
1727221500000|2024-09-24 23:45:00|2659.11|2658.61|2658.8|2658.3|2659.59|2659.19|2658.35|2657.95|104
1727221800000|2024-09-24 23:50:00|2658.73|2658.23|2657.7|2657.4|2658.73|2658.23|2657.14|2656.64|329
1727222100000|2024-09-24 23:55:00|2657.8|2657.3|2658.41|2658.11|2658.51|2658.21|2657.4|2657.08|113
1727222400000|2024-09-25 00:00:00|2658.6|2658.1|2657.73|2657.43|2658.6|2658.13|2656.88|2656.48|269
1727222700000|2024-09-25 00:05:00|2657.68|2657.38|2658.2|2657.7|2658.25|2657.77|2657.55|2657.25|169
1727223000000|2024-09-25 00:10:00|2658.15|2657.65|2658.53|2658.23|2658.82|2658.32|2657.95|2657.65|114
1727223300000|2024-09-25 00:15:00|2658.48|2658.18|2658.37|2658.07|2658.65|2658.35|2658.27|2657.97|93
1727223600000|2024-09-25 00:20:00|2658.32|2658.02|2658.57|2658.27|2658.74|2658.34|2658.09|2657.65|85
1727223900000|2024-09-25 00:25:00|2658.65|2658.15|2658.41|2658.11|2658.72|2658.29|2657.86|2657.49|223
1727224200000|2024-09-25 00:30:00|2658.43|2658.13|2659.11|2658.61|2659.24|2658.89|2658.31|2657.92|158
1727224500000|2024-09-25 00:35:00|2659.02|2658.72|2658.83|2658.53|2660.24|2659.94|2658.82|2658.52|149
1727224800000|2024-09-25 00:40:00|2658.98|2658.48|2659.8|2659.5|2659.85|2659.55|2658.85|2658.47|95
1727225100000|2024-09-25 00:45:00|2659.75|2659.45|2659.15|2658.65|2659.75|2659.45|2658.74|2658.39|120
1727225400000|2024-09-25 00:50:00|2659.1|2658.8|2659.2|2658.7|2659.3|2659|2658.73|2658.43|203
1727225700000|2024-09-25 00:55:00|2659.11|2658.81|2661.02|2660.72|2661.15|2660.78|2659.11|2658.81|227
1727226000000|2024-09-25 01:00:00|2661.13|2660.83|2661.99|2661.49|2663.1|2662.8|2660.98|2660.68|767
1727226300000|2024-09-25 01:05:00|2661.94|2661.64|2659.88|2659.58|2662.06|2661.68|2659.41|2659.04|675
1727226600000|2024-09-25 01:10:00|2659.83|2659.53|2661.11|2660.81|2661.86|2661.5|2659.29|2658.94|757
1727226900000|2024-09-25 01:15:00|2661.1|2660.8|2660.88|2660.38|2661.75|2661.39|2659.75|2659.45|784
1727227200000|2024-09-25 01:20:00|2660.86|2660.56|2659.82|2659.52|2660.97|2660.64|2659.53|2659.2|630
1727227500000|2024-09-25 01:25:00|2659.81|2659.51|2658.55|2658.25|2661.01|2660.71|2657.58|2657.28|633
1727227800000|2024-09-25 01:30:00|2658.5|2658.2|2656.57|2656.27|2659.2|2658.9|2655.82|2655.49|715
1727228100000|2024-09-25 01:35:00|2656.61|2656.31|2657.18|2656.88|2657.8|2657.4|2656.05|2655.65|566
1727228400000|2024-09-25 01:40:00|2657.16|2656.86|2657.68|2657.38|2658.73|2658.37|2656.93|2656.5|506
1727228700000|2024-09-25 01:45:00|2657.66|2657.36|2657.94|2657.64|2658.15|2657.78|2657.06|2656.73|357
1727229000000|2024-09-25 01:50:00|2657.99|2657.69|2660.71|2660.21|2660.71|2660.31|2657.83|2657.45|475
1727229300000|2024-09-25 01:55:00|2660.66|2660.36|2660.27|2659.97|2661.59|2661.24|2660.27|2659.9|553
1727229600000|2024-09-25 02:00:00|2660.22|2659.92|2661.73|2661.43|2661.88|2661.55|2659.9|2659.5|507
1727229900000|2024-09-25 02:05:00|2661.71|2661.41|2663.65|2663.15|2664.05|2663.66|2661.62|2661.27|494
1727230200000|2024-09-25 02:10:00|2663.72|2663.42|2662.07|2661.57|2663.8|2663.5|2661.96|2661.57|423
1727230500000|2024-09-25 02:15:00|2662.05|2661.55|2663.34|2663.04|2663.55|2663.15|2661.88|2661.46|235
1727230800000|2024-09-25 02:20:00|2663.4|2663.1|2663.04|2662.74|2663.9|2663.51|2662.98|2662.57|247
1727231100000|2024-09-25 02:25:00|2663.02|2662.72|2664.78|2664.48|2665.44|2665.07|2662.02|2661.62|388
1727231400000|2024-09-25 02:30:00|2665.11|2664.61|2662.53|2662.03|2665.11|2664.76|2662.12|2661.82|426
1727231700000|2024-09-25 02:35:00|2662.56|2662.06|2662.03|2661.73|2663.76|2663.38|2661.61|2661.31|353
1727232000000|2024-09-25 02:40:00|2662.06|2661.76|2662.41|2662.11|2662.84|2662.35|2661.63|2661.33|267
1727232300000|2024-09-25 02:45:00|2662.43|2662.13|2663.99|2663.69|2664.26|2663.96|2662.43|2662.13|315
1727232600000|2024-09-25 02:50:00|2664.04|2663.74|2666.39|2666.09|2666.88|2666.58|2663.95|2663.65|425
1727232900000|2024-09-25 02:55:00|2666.44|2666.14|2670.29|2669.99|2670.73|2670.43|2666.05|2665.63|520
1727233200000|2024-09-25 03:00:00|2670.28|2669.98|2665.91|2665.61|2670.41|2670.04|2665.83|2665.46|640
1727233500000|2024-09-25 03:05:00|2665.95|2665.65|2664.76|2664.46|2666.43|2666.02|2664.46|2664.16|394
1727233800000|2024-09-25 03:10:00|2664.81|2664.31|2664.48|2664.18|2665.32|2664.9|2664.25|2663.81|325
1727234100000|2024-09-25 03:15:00|2664.45|2664.15|2662.46|2662.16|2664.98|2664.68|2662.29|2661.99|402
1727234400000|2024-09-25 03:20:00|2662.56|2662.06|2661.82|2661.52|2662.61|2662.31|2660.12|2659.82|449
1727234700000|2024-09-25 03:25:00|2661.92|2661.42|2661.82|2661.52|2662.2|2661.9|2661.1|2660.7|422
1727235000000|2024-09-25 03:30:00|2661.79|2661.49|2660.88|2660.58|2661.98|2661.63|2660.42|2660.07|267
1727235300000|2024-09-25 03:35:00|2660.91|2660.61|2661.46|2661.16|2662.4|2662.07|2660.77|2660.3|185
1727235600000|2024-09-25 03:40:00|2661.56|2661.06|2661.58|2661.28|2661.96|2661.54|2661.27|2660.86|173
1727235900000|2024-09-25 03:45:00|2661.67|2661.17|2661.6|2661.1|2662.18|2661.86|2661.11|2660.81|152
1727236200000|2024-09-25 03:50:00|2661.57|2661.07|2661.15|2660.85|2661.6|2661.24|2660.58|2660.26|136
1727236500000|2024-09-25 03:55:00|2661.2|2660.9|2661.68|2661.38|2661.68|2661.38|2660.69|2660.35|98
1727236800000|2024-09-25 04:00:00|2661.84|2661.54|2661.78|2661.48|2661.84|2661.54|2661.63|2661.33|33
1727237100000|2024-09-25 04:05:00|2661.32|2661.02|2661.77|2661.27|2661.77|2661.47|2660.78|2660.45|134
1727237400000|2024-09-25 04:10:00|2661.68|2661.38|2660.64|2660.14|2661.77|2661.44|2660.4|2660.04|153
1727237700000|2024-09-25 04:15:00|2660.58|2660.28|2660.68|2660.38|2661.15|2660.76|2660.56|2660.15|120
1727238000000|2024-09-25 04:20:00|2660.73|2660.23|2659.07|2658.57|2660.73|2660.23|2657.89|2657.5|288
1727238300000|2024-09-25 04:25:00|2659.04|2658.54|2659.28|2658.98|2659.82|2659.48|2659.04|2658.54|116
1727238600000|2024-09-25 04:30:00|2659.48|2658.96|2658.88|2658.58|2659.65|2659.2|2658.47|2658.17|164
1727238900000|2024-09-25 04:35:00|2658.86|2658.56|2658.98|2658.68|2659.41|2658.91|2658.57|2658.27|186
1727239200000|2024-09-25 04:40:00|2659|2658.7|2659.08|2658.78|2659.1|2658.8|2658.68|2658.38|67
1727239500000|2024-09-25 04:45:00|2659.38|2659.08|2659.33|2659.03|2659.58|2659.13|2659.27|2658.97|27
1727239800000|2024-09-25 04:50:00|2659.38|2659.08|2660.18|2659.88|2660.57|2660.09|2659.38|2659.01|126
1727240100000|2024-09-25 04:55:00|2660.13|2659.83|2659.15|2658.85|2660.2|2659.89|2659.13|2658.78|128
1727240400000|2024-09-25 05:00:00|2659.18|2658.68|2659.35|2659.05|2659.61|2659.22|2658.5|2658.19|272
1727240700000|2024-09-25 05:05:00|2659.49|2658.99|2658.91|2658.61|2659.8|2659.44|2658.74|2658.44|248
1727241000000|2024-09-25 05:10:00|2658.99|2658.49|2659.71|2659.41|2660.13|2659.69|2657.91|2657.61|221
1727241300000|2024-09-25 05:15:00|2659.73|2659.43|2659.33|2658.83|2659.93|2659.63|2659.09|2658.75|119
1727241600000|2024-09-25 05:20:00|2659.19|2658.89|2658.75|2658.45|2659.53|2659.16|2658.75|2658.45|71
1727241900000|2024-09-25 05:25:00|2658.8|2658.5|2657.33|2657.03|2658.88|2658.58|2657.08|2656.74|300
1727242200000|2024-09-25 05:30:00|2657.28|2656.98|2657.69|2657.19|2658.4|2658|2656.68|2656.38|383
1727242500000|2024-09-25 05:35:00|2657.68|2657.18|2658.65|2658.35|2658.94|2658.62|2656.96|2656.59|250
1727242800000|2024-09-25 05:40:00|2658.6|2658.3|2656.86|2656.36|2658.8|2658.5|2656.28|2655.98|302
1727243100000|2024-09-25 05:45:00|2656.96|2656.66|2656.06|2655.56|2657.15|2656.75|2655.61|2655.31|572
1727243400000|2024-09-25 05:50:00|2655.85|2655.55|2658.19|2657.69|2658.24|2657.74|2654.58|2654.28|382
1727243700000|2024-09-25 05:55:00|2658.24|2657.74|2657.51|2657.21|2659.45|2659.03|2657.51|2657.21|448
1727244000000|2024-09-25 06:00:00|2657.49|2657.19|2658.61|2658.11|2660.05|2658.26|2656.98|2656.68|387
1727244300000|2024-09-25 06:05:00|2658.4|2658.1|2655.69|2655.39|2658.75|2658.45|2655.68|2655.25|278
1727244600000|2024-09-25 06:10:00|2655.7|2655.4|2655.64|2655.34|2655.79|2655.45|2653.77|2653.47|493
1727244900000|2024-09-25 06:15:00|2655.57|2655.27|2656.04|2655.74|2656.52|2656.14|2655.05|2654.69|507
1727245200000|2024-09-25 06:20:00|2656.05|2655.75|2655.8|2655.5|2656.57|2656.27|2654.43|2654.13|376
1727245500000|2024-09-25 06:25:00|2655.67|2655.37|2657.5|2657|2657.5|2657|2655.67|2655.37|387
1727245800000|2024-09-25 06:30:00|2657.46|2656.96|2655.77|2655.47|2657.66|2657.36|2655.77|2655.47|346
1727246100000|2024-09-25 06:35:00|2655.81|2655.51|2657.33|2657.03|2657.37|2657.07|2655.56|2655.26|350
1727246400000|2024-09-25 06:40:00|2657.32|2657.02|2656.66|2656.36|2657.76|2657.44|2656.2|2655.85|504
1727246700000|2024-09-25 06:45:00|2656.65|2656.15|2655.88|2655.58|2656.74|2656.44|2655.48|2655.18|327
1727247000000|2024-09-25 06:50:00|2655.84|2655.54|2654.68|2654.38|2655.84|2655.54|2654.64|2654.32|403
1727247300000|2024-09-25 06:55:00|2654.69|2654.39|2654.99|2654.69|2656.15|2655.85|2654.62|2654.32|429
1727247600000|2024-09-25 07:00:00|2655.04|2654.74|2653.3|2653|2655.35|2655.05|2653.25|2652.95|375
1727247900000|2024-09-25 07:05:00|2653.28|2652.98|2652.77|2652.47|2653.74|2653.44|2651.21|2650.91|340
1727248200000|2024-09-25 07:10:00|2652.97|2652.67|2654.34|2654.04|2655.58|2655.14|2652.82|2652.52|395
1727248500000|2024-09-25 07:15:00|2654.35|2654.05|2652.94|2652.64|2654.68|2654.28|2652.79|2652.49|227
1727248800000|2024-09-25 07:20:00|2652.99|2652.69|2654.29|2653.79|2654.33|2654.03|2652.55|2652.25|262
1727249100000|2024-09-25 07:25:00|2654.34|2653.84|2653.81|2653.51|2654.9|2654.54|2653.62|2653.17|297
1727249400000|2024-09-25 07:30:00|2653.82|2653.52|2654.66|2654.36|2655.22|2654.92|2653.77|2653.27|177
1727249700000|2024-09-25 07:35:00|2654.61|2654.31|2653.97|2653.67|2655.81|2655.51|2653.53|2653.13|371
1727250000000|2024-09-25 07:40:00|2653.82|2653.52|2653.56|2653.26|2654.43|2654.13|2653.55|2653.08|299
1727250300000|2024-09-25 07:45:00|2653.57|2653.27|2655.15|2654.85|2655.5|2655.2|2653.55|2653.05|141
1727250600000|2024-09-25 07:50:00|2655.18|2654.68|2656.82|2656.52|2656.96|2656.66|2655.06|2654.6|433
1727250900000|2024-09-25 07:55:00|2656.8|2656.5|2657.16|2656.86|2657.84|2657.54|2656.48|2656.13|488
1727251200000|2024-09-25 08:00:00|2657.17|2656.87|2657.85|2657.55|2658.88|2658.46|2657.17|2656.87|466
1727251500000|2024-09-25 08:05:00|2657.9|2657.4|2656.34|2656.04|2658.26|2657.93|2656.29|2655.92|466
1727251800000|2024-09-25 08:10:00|2656.37|2656.07|2656.45|2656.15|2656.74|2656.44|2655.98|2655.65|373
1727252100000|2024-09-25 08:15:00|2656.23|2655.93|2655.86|2655.56|2656.36|2656|2654.81|2654.51|418
1727252400000|2024-09-25 08:20:00|2655.8|2655.5|2656.47|2656.17|2656.55|2656.25|2655.18|2654.85|425
1727252700000|2024-09-25 08:25:00|2656.45|2656.15|2655.48|2655.18|2656.5|2656.2|2655.08|2654.78|266
1727253000000|2024-09-25 08:30:00|2655.46|2655.16|2657.49|2657.19|2657.91|2657.61|2655.18|2654.88|261
1727253300000|2024-09-25 08:35:00|2657.63|2657.33|2656.9|2656.6|2657.99|2657.69|2656.51|2656.21|257
1727253600000|2024-09-25 08:40:00|2656.89|2656.59|2655.4|2655.1|2656.92|2656.59|2654.84|2654.54|303
1727253900000|2024-09-25 08:45:00|2655.39|2655.09|2655.56|2655.26|2655.73|2655.43|2655.23|2654.93|217
1727254200000|2024-09-25 08:50:00|2655.52|2655.22|2655.52|2655.22|2655.87|2655.54|2655.15|2654.84|256
1727254500000|2024-09-25 08:55:00|2655.47|2655.17|2656.09|2655.79|2656.52|2656.2|2655.31|2655.01|268
1727254800000|2024-09-25 09:00:00|2655.98|2655.68|2654.58|2654.28|2656.2|2655.9|2654.18|2653.88|379
1727255100000|2024-09-25 09:05:00|2654.54|2654.24|2654.32|2654.02|2655.17|2654.87|2654.23|2653.86|266
1727255400000|2024-09-25 09:10:00|2654.3|2654|2654.72|2654.42|2654.81|2654.51|2653.57|2653.27|286
1727255700000|2024-09-25 09:15:00|2654.73|2654.43|2653.86|2653.36|2654.76|2654.46|2652.92|2652.62|374
1727256000000|2024-09-25 09:20:00|2653.69|2653.39|2655.09|2654.79|2655.34|2654.92|2653.54|2653.24|332
1727256300000|2024-09-25 09:25:00|2655.12|2654.82|2655.35|2655.05|2656.52|2656.15|2654.35|2654.05|247
1727256600000|2024-09-25 09:30:00|2655.39|2655.09|2655.79|2655.49|2655.82|2655.5|2654.27|2653.97|279
1727256900000|2024-09-25 09:35:00|2655.8|2655.5|2657.69|2657.39|2657.74|2657.44|2655.8|2655.42|416
1727257200000|2024-09-25 09:40:00|2657.57|2657.27|2656.65|2656.15|2657.94|2657.64|2656.38|2656.08|308
1727257500000|2024-09-25 09:45:00|2656.54|2656.24|2657.09|2656.79|2657.39|2657.09|2656.19|2655.84|276
1727257800000|2024-09-25 09:50:00|2657.1|2656.8|2655.87|2655.57|2657.1|2656.8|2655.85|2655.55|297
1727258100000|2024-09-25 09:55:00|2655.85|2655.55|2657.07|2656.77|2657.27|2656.82|2655.45|2655.15|455
1727258400000|2024-09-25 10:00:00|2657.21|2656.71|2656.44|2656.14|2657.99|2657.69|2656.38|2656.08|408
1727258700000|2024-09-25 10:05:00|2656.43|2656.13|2657.43|2657.13|2657.86|2657.46|2656.22|2655.92|434
1727259000000|2024-09-25 10:10:00|2657.42|2657.12|2656.04|2655.74|2657.42|2657.12|2655.86|2655.56|312
1727259300000|2024-09-25 10:15:00|2655.92|2655.62|2656.77|2656.27|2657.29|2656.99|2655.82|2655.52|305
1727259600000|2024-09-25 10:20:00|2656.52|2656.22|2656.41|2656.11|2657.37|2657.06|2656.2|2655.79|341
1727259900000|2024-09-25 10:25:00|2656.43|2656.13|2658.06|2657.76|2658.41|2658.11|2656.36|2655.96|272
1727260200000|2024-09-25 10:30:00|2658.08|2657.78|2657.61|2657.11|2658.47|2658.08|2657.35|2657.05|225
1727260500000|2024-09-25 10:35:00|2657.46|2657.16|2657.63|2657.13|2658.28|2657.94|2656.86|2656.56|256
1727260800000|2024-09-25 10:40:00|2657.58|2657.08|2656.84|2656.54|2657.86|2657.52|2656.83|2656.53|309
1727261100000|2024-09-25 10:45:00|2656.88|2656.58|2657.31|2657.01|2657.32|2657.01|2656.62|2656.32|274
1727261400000|2024-09-25 10:50:00|2657.4|2657.1|2656.75|2656.45|2658.19|2657.84|2656.13|2655.83|394
1727261700000|2024-09-25 10:55:00|2656.74|2656.44|2655.8|2655.5|2656.75|2656.45|2654.61|2654.31|339
1727262000000|2024-09-25 11:00:00|2655.94|2655.44|2655.95|2655.65|2656.25|2655.95|2655.12|2654.82|390
1727262300000|2024-09-25 11:05:00|2655.94|2655.64|2656.72|2656.42|2656.72|2656.42|2655.85|2655.55|243
1727262600000|2024-09-25 11:10:00|2656.77|2656.27|2655.7|2655.4|2656.82|2656.52|2655.36|2655.06|283
1727262900000|2024-09-25 11:15:00|2655.72|2655.42|2655.55|2655.25|2655.85|2655.49|2655.28|2654.95|348
1727263200000|2024-09-25 11:20:00|2655.56|2655.26|2656.92|2656.62|2657.21|2656.91|2655.55|2655.25|352
1727263500000|2024-09-25 11:25:00|2656.9|2656.6|2655.87|2655.57|2656.96|2656.63|2655.63|2655.33|268
1727263800000|2024-09-25 11:30:00|2655.88|2655.58|2655.03|2654.73|2655.88|2655.58|2654.31|2654.01|389
1727264100000|2024-09-25 11:35:00|2655.02|2654.72|2655.7|2655.4|2656.13|2655.81|2655|2654.7|328
1727264400000|2024-09-25 11:40:00|2655.71|2655.41|2657.5|2657.2|2657.9|2657.51|2655.7|2655.4|340
1727264700000|2024-09-25 11:45:00|2657.48|2657.18|2656.52|2656.22|2657.89|2657.59|2656.45|2656.05|323
1727265000000|2024-09-25 11:50:00|2656.53|2656.23|2657.64|2657.34|2657.73|2657.43|2656.51|2656.15|383
1727265300000|2024-09-25 11:55:00|2657.6|2657.3|2657.62|2657.32|2658.2|2657.9|2656.88|2656.56|393
1727265600000|2024-09-25 12:00:00|2657.56|2657.26|2659.68|2659.38|2659.9|2659.6|2657.18|2656.88|639
1727265900000|2024-09-25 12:05:00|2659.67|2659.37|2658.58|2658.28|2660.97|2660.59|2658.42|2658.12|562
1727266200000|2024-09-25 12:10:00|2658.75|2658.45|2659.1|2658.8|2659.28|2658.98|2658.14|2657.79|441
1727266500000|2024-09-25 12:15:00|2659.07|2658.77|2659.27|2658.97|2660.94|2660.64|2658.82|2658.52|336
1727266800000|2024-09-25 12:20:00|2659.16|2658.77|2658.43|2658.13|2659.19|2658.86|2657.26|2656.96|302
1727267100000|2024-09-25 12:25:00|2658.38|2658.08|2659.63|2659.13|2659.69|2659.19|2658.28|2657.98|358
1727267400000|2024-09-25 12:30:00|2659.65|2659.15|2659.6|2659.3|2660.95|2660.59|2659.37|2659.07|663
1727267700000|2024-09-25 12:35:00|2659.58|2659.28|2658.65|2658.35|2660.13|2659.83|2658.01|2657.64|637
1727268000000|2024-09-25 12:40:00|2658.6|2658.3|2658.41|2657.91|2659.17|2658.87|2658.22|2657.89|272
1727268300000|2024-09-25 12:45:00|2658.44|2657.94|2659.11|2658.81|2659.23|2658.93|2657.7|2657.32|452
1727268600000|2024-09-25 12:50:00|2659.12|2658.82|2659.3|2659|2660.56|2660.17|2658.85|2658.55|536
1727268900000|2024-09-25 12:55:00|2659.26|2658.96|2659.66|2659.36|2659.76|2659.46|2658.27|2657.97|411
1727269200000|2024-09-25 13:00:00|2659.69|2659.39|2661.87|2661.57|2662.55|2662.25|2658.61|2658.31|957
1727269500000|2024-09-25 13:05:00|2661.86|2661.56|2664.37|2664.07|2665.19|2664.89|2661.37|2661.07|957
1727269800000|2024-09-25 13:10:00|2664.36|2664.06|2663.36|2663.06|2664.8|2664.5|2662.54|2662.24|709
1727270100000|2024-09-25 13:15:00|2663.41|2663.11|2664.86|2664.56|2664.95|2664.65|2662.57|2662.27|586
1727270400000|2024-09-25 13:20:00|2664.87|2664.57|2664.66|2664.36|2665.19|2664.89|2664.01|2663.71|596
1727270700000|2024-09-25 13:25:00|2664.71|2664.41|2664.48|2664.18|2666|2665.7|2664.1|2663.8|576
1727271000000|2024-09-25 13:30:00|2664.61|2664.31|2663.15|2662.85|2665.15|2664.78|2661.65|2661.24|930
1727271300000|2024-09-25 13:35:00|2663.23|2662.93|2665.37|2665.07|2665.48|2665.18|2663.23|2662.93|818
1727271600000|2024-09-25 13:40:00|2665.35|2665.05|2662.43|2662.13|2665.69|2665.39|2660.39|2660.09|920
1727271900000|2024-09-25 13:45:00|2662.57|2662.27|2664.41|2663.91|2666.25|2665.95|2662.47|2662.17|1023
1727272200000|2024-09-25 13:50:00|2664.42|2663.92|2664.83|2664.53|2665.05|2664.66|2662.44|2662.14|683
1727272500000|2024-09-25 13:55:00|2664.78|2664.48|2664.89|2664.39|2664.92|2664.58|2663|2662.65|761
1727272800000|2024-09-25 14:00:00|2664.83|2664.33|2664.64|2664.34|2665.51|2665.21|2661.61|2661.31|1053
1727273100000|2024-09-25 14:05:00|2664.8|2664.3|2666.25|2665.95|2667.53|2667.23|2663.75|2663.45|907
1727273400000|2024-09-25 14:10:00|2666.2|2665.9|2663.57|2663.27|2666.61|2666.28|2662.67|2662.33|739
1727273700000|2024-09-25 14:15:00|2663.5|2663.2|2664.07|2663.77|2664.65|2664.35|2663.48|2663.17|553
1727274000000|2024-09-25 14:20:00|2663.87|2663.57|2665.4|2665.1|2666.03|2665.73|2663.1|2662.8|581
1727274300000|2024-09-25 14:25:00|2665.55|2665.05|2666.12|2665.82|2666.33|2666.03|2664.71|2664.41|753
1727274600000|2024-09-25 14:30:00|2666.34|2665.84|2666.57|2666.27|2666.9|2666.6|2664.82|2664.52|880
1727274900000|2024-09-25 14:35:00|2666.58|2666.28|2663.46|2663.16|2667.64|2667.34|2662.31|2662.01|888
1727275200000|2024-09-25 14:40:00|2663.22|2662.92|2661.93|2661.63|2664.39|2664.08|2661.5|2661.2|821
1727275500000|2024-09-25 14:45:00|2661.83|2661.53|2660.61|2660.31|2662.25|2661.92|2658.74|2658.44|1107
1727275800000|2024-09-25 14:50:00|2660.59|2660.29|2658.66|2658.36|2660.95|2660.58|2654.57|2654.27|1268
1727276100000|2024-09-25 14:55:00|2658.72|2658.42|2659.07|2658.77|2659.07|2658.77|2657.12|2656.82|933
1727276400000|2024-09-25 15:00:00|2659.1|2658.8|2658.44|2658.14|2659.75|2659.45|2657.18|2656.82|921
1727276700000|2024-09-25 15:05:00|2658.39|2658.09|2658.61|2658.31|2659.59|2659.29|2657.22|2656.89|1171
1727277000000|2024-09-25 15:10:00|2658.62|2658.32|2660.41|2660.11|2661.05|2660.67|2658.57|2658.07|900
1727277300000|2024-09-25 15:15:00|2660.44|2660.14|2659.41|2659.11|2660.72|2660.26|2658.72|2658.42|846
1727277600000|2024-09-25 15:20:00|2659.43|2659.13|2657.9|2657.6|2660.07|2659.77|2657.64|2657.34|763
1727277900000|2024-09-25 15:25:00|2657.85|2657.55|2657.61|2657.31|2658.62|2658.31|2656.74|2656.29|955
1727278200000|2024-09-25 15:30:00|2657.63|2657.33|2656.7|2656.4|2657.94|2657.64|2655.55|2655.25|749
1727278500000|2024-09-25 15:35:00|2656.71|2656.41|2659.21|2658.91|2659.99|2659.69|2656.45|2656.15|802
1727278800000|2024-09-25 15:40:00|2659.19|2658.89|2658.45|2658.15|2659.69|2659.39|2657.99|2657.69|635
1727279100000|2024-09-25 15:45:00|2658.44|2658.14|2658.56|2658.26|2658.92|2658.62|2657.32|2657.02|531
1727279400000|2024-09-25 15:50:00|2658.57|2658.27|2658.04|2657.74|2659.23|2658.93|2657.46|2657.16|587
1727279700000|2024-09-25 15:55:00|2657.94|2657.64|2657.95|2657.65|2658.54|2658.24|2657.36|2657.06|639
1727280000000|2024-09-25 16:00:00|2657.92|2657.62|2658.6|2658.3|2659|2658.7|2657.56|2657.26|748
1727280300000|2024-09-25 16:05:00|2658.54|2658.24|2656.56|2656.26|2658.97|2658.67|2656.25|2655.85|756
1727280600000|2024-09-25 16:10:00|2656.68|2656.18|2655.95|2655.65|2657.48|2656.98|2655.46|2655.02|622
1727280900000|2024-09-25 16:15:00|2656.05|2655.55|2654.96|2654.46|2656.27|2655.91|2654.87|2654.4|615
1727281200000|2024-09-25 16:20:00|2654.98|2654.48|2655.5|2655|2656.38|2656.02|2652.78|2652.48|676
1727281500000|2024-09-25 16:25:00|2655.53|2655.03|2654.91|2654.61|2656.38|2655.98|2654.91|2654.52|572
1727281800000|2024-09-25 16:30:00|2655.01|2654.51|2654.61|2654.31|2655.29|2654.94|2653.57|2653.13|442
1727282100000|2024-09-25 16:35:00|2654.62|2654.32|2654.28|2653.98|2654.89|2654.5|2653.58|2653.13|559
1727282400000|2024-09-25 16:40:00|2654.27|2653.97|2653.02|2652.52|2654.92|2654.51|2652.48|2652.18|658
1727282700000|2024-09-25 16:45:00|2653.03|2652.53|2651.75|2651.25|2653.03|2652.63|2650.05|2649.58|722
1727283000000|2024-09-25 16:50:00|2651.8|2651.3|2653.11|2652.61|2653.87|2653.42|2651.7|2651.2|531
1727283300000|2024-09-25 16:55:00|2652.94|2652.64|2653.94|2653.64|2654.52|2654.22|2652.67|2652.33|628
1727283600000|2024-09-25 17:00:00|2653.92|2653.62|2654.89|2654.59|2655.44|2655.08|2653.41|2653.04|855
1727283900000|2024-09-25 17:05:00|2654.88|2654.58|2654.03|2653.73|2656.19|2655.89|2653.93|2653.44|646
1727284200000|2024-09-25 17:10:00|2653.99|2653.69|2655.29|2654.99|2655.35|2654.99|2653.77|2653.39|537
1727284500000|2024-09-25 17:15:00|2655.24|2654.94|2656.8|2656.5|2657.32|2656.82|2655.24|2654.94|477
1727284800000|2024-09-25 17:20:00|2656.82|2656.52|2658.45|2658.15|2658.73|2658.34|2656.58|2656.28|518
1727285100000|2024-09-25 17:25:00|2658.31|2658.01|2660.65|2660.35|2660.89|2660.59|2658.2|2657.88|780
1727285400000|2024-09-25 17:30:00|2660.56|2660.26|2662.22|2661.92|2662.51|2662.21|2660.51|2660.21|553
1727285700000|2024-09-25 17:35:00|2662.24|2661.94|2662.95|2662.65|2663.23|2662.9|2661.91|2661.57|655
1727286000000|2024-09-25 17:40:00|2662.73|2662.43|2662.12|2661.82|2663.13|2662.74|2661.88|2661.51|501
1727286300000|2024-09-25 17:45:00|2662.02|2661.72|2662.17|2661.87|2662.19|2661.89|2661.04|2660.68|480
1727286600000|2024-09-25 17:50:00|2662.19|2661.89|2661.94|2661.64|2663.08|2662.68|2661.9|2661.54|486
1727286900000|2024-09-25 17:55:00|2661.92|2661.62|2660.93|2660.63|2662.42|2661.94|2660.88|2660.53|519
1727287200000|2024-09-25 18:00:00|2660.92|2660.62|2661.12|2660.82|2661.28|2660.95|2659.84|2659.54|552
1727287500000|2024-09-25 18:05:00|2661.09|2660.79|2660.77|2660.27|2661.76|2661.4|2660.46|2660.07|378
1727287800000|2024-09-25 18:10:00|2660.76|2660.26|2660.26|2659.96|2660.96|2660.57|2659.92|2659.62|307
1727288100000|2024-09-25 18:15:00|2660.28|2659.98|2659.73|2659.43|2660.63|2660.25|2659.73|2659.43|373
1727288400000|2024-09-25 18:20:00|2659.64|2659.34|2659.68|2659.38|2660.1|2659.8|2659.36|2658.99|263
1727288700000|2024-09-25 18:25:00|2659.7|2659.4|2661.1|2660.8|2661.11|2660.81|2659.69|2659.39|246
1727289000000|2024-09-25 18:30:00|2661.11|2660.81|2660.9|2660.6|2661.91|2661.61|2660.86|2660.49|200
1727289300000|2024-09-25 18:35:00|2660.91|2660.61|2660.7|2660.4|2661.56|2661.26|2660.62|2660.21|237
1727289600000|2024-09-25 18:40:00|2660.69|2660.39|2659.64|2659.34|2660.77|2660.41|2659.42|2659.12|211
1727289900000|2024-09-25 18:45:00|2659.65|2659.35|2660.31|2660.01|2660.45|2660.15|2659.49|2659.07|275
1727290200000|2024-09-25 18:50:00|2660.32|2660.02|2660.09|2659.79|2660.56|2660.25|2659.49|2659.19|155
1727290500000|2024-09-25 18:55:00|2660.08|2659.78|2660.58|2660.28|2660.58|2660.28|2659.93|2659.63|251
1727290800000|2024-09-25 19:00:00|2660.51|2660.21|2661.16|2660.86|2661.18|2660.87|2660.13|2659.83|405
1727291100000|2024-09-25 19:05:00|2661.15|2660.85|2661.08|2660.78|2661.3|2661|2660.88|2660.48|303
1727291400000|2024-09-25 19:10:00|2661.12|2660.82|2660.91|2660.61|2661.31|2661.01|2660.73|2660.43|293
1727291700000|2024-09-25 19:15:00|2660.93|2660.63|2661.32|2660.82|2661.4|2661.1|2660.62|2660.32|259
1727292000000|2024-09-25 19:20:00|2661.34|2660.84|2661.64|2661.34|2661.64|2661.34|2661.09|2660.79|239
1727292300000|2024-09-25 19:25:00|2661.63|2661.33|2660.84|2660.54|2661.78|2661.48|2660.75|2660.37|239
1727292600000|2024-09-25 19:30:00|2660.82|2660.52|2660.36|2660.06|2660.89|2660.57|2660.06|2659.67|390
1727292900000|2024-09-25 19:35:00|2660.37|2660.07|2660.16|2659.86|2660.76|2660.45|2659.87|2659.56|466
1727293200000|2024-09-25 19:40:00|2660.14|2659.84|2659.77|2659.47|2660.29|2659.99|2659.65|2659.31|435
1727293500000|2024-09-25 19:45:00|2659.92|2659.62|2660.52|2660.22|2660.81|2660.49|2659.68|2659.38|356
1727293800000|2024-09-25 19:50:00|2660.63|2660.13|2660.09|2659.79|2660.76|2660.35|2659.91|2659.61|453
1727294100000|2024-09-25 19:55:00|2659.95|2659.65|2659.99|2659.69|2660.4|2660.06|2659.92|2659.59|609
1727294400000|2024-09-25 20:00:00|2660.01|2659.71|2660.13|2659.83|2660.49|2660.19|2659.86|2659.56|432
1727294700000|2024-09-25 20:05:00|2660.12|2659.82|2659.72|2659.42|2660.14|2659.84|2659.63|2659.21|227
1727295000000|2024-09-25 20:10:00|2659.71|2659.41|2659.78|2659.48|2660.13|2659.83|2659.56|2659.26|294
1727295300000|2024-09-25 20:15:00|2659.77|2659.47|2659.54|2659.24|2659.98|2659.65|2659.4|2659.05|351
1727295600000|2024-09-25 20:20:00|2659.52|2659.22|2659.36|2659.06|2659.59|2659.29|2659.07|2658.76|290
1727295900000|2024-09-25 20:25:00|2659.39|2659.09|2659.03|2658.73|2659.68|2659.32|2658.96|2658.66|353
1727296200000|2024-09-25 20:30:00|2659.04|2658.74|2657.77|2657.47|2659.16|2658.81|2657.68|2657.33|410
1727296500000|2024-09-25 20:35:00|2657.78|2657.48|2657.57|2657.27|2657.94|2657.49|2657.24|2656.94|280
1727296800000|2024-09-25 20:40:00|2657.56|2657.26|2657.42|2657.12|2657.75|2657.45|2656.86|2656.56|328
1727297100000|2024-09-25 20:45:00|2657.39|2657.09|2657.9|2657.6|2658.22|2657.8|2656.83|2656.41|437
1727297400000|2024-09-25 20:50:00|2658.04|2657.54|2656.86|2656.36|2658.31|2657.91|2656.58|2656.13|343
1727297700000|2024-09-25 20:55:00|2656.8|2656.5|2657.63|2657.13|2657.73|2657.33|2656.72|2656.42|183
1727301600000|2024-09-25 22:00:00|2657.83|2657.33|2658.45|2658.15|2658.71|2658.41|2657.28|2656.78|105
1727301900000|2024-09-25 22:05:00|2658.65|2658.2|2657.58|2657.08|2658.7|2658.2|2657.45|2656.95|201
1727302200000|2024-09-25 22:10:00|2657.63|2657.13|2658.4|2657.9|2658.51|2658.01|2657.58|2657.08|97
1727302500000|2024-09-25 22:15:00|2658.35|2657.85|2658.32|2658.02|2658.6|2658.1|2658.28|2657.78|76
1727302800000|2024-09-25 22:20:00|2658.5|2658|2659.06|2658.76|2659.59|2659.09|2658.31|2657.93|237
1727303100000|2024-09-25 22:25:00|2659.12|2658.82|2659.31|2658.81|2659.6|2659.18|2659.06|2658.64|196
1727303400000|2024-09-25 22:30:00|2659.35|2658.85|2659.26|2658.76|2659.48|2659.07|2659|2658.53|193
1727303700000|2024-09-25 22:35:00|2659.29|2658.79|2659.24|2658.74|2659.67|2659.28|2658.98|2658.54|244
1727304000000|2024-09-25 22:40:00|2659.28|2658.78|2659.5|2659|2659.55|2659.15|2659.01|2658.7|269
1727304300000|2024-09-25 22:45:00|2659.45|2658.95|2659.95|2659.45|2660.07|2659.57|2659.44|2658.94|313
1727304600000|2024-09-25 22:50:00|2659.94|2659.44|2659.07|2658.57|2660.02|2659.52|2658.95|2658.45|234
1727304900000|2024-09-25 22:55:00|2659.06|2658.56|2658.63|2658.13|2659.2|2658.7|2658.42|2657.92|109
1727305200000|2024-09-25 23:00:00|2658.62|2658.12|2658.63|2658.13|2658.89|2658.43|2658.47|2658.03|109
1727305500000|2024-09-25 23:05:00|2658.62|2658.12|2658.09|2657.59|2658.66|2658.28|2658.01|2657.59|116
1727305800000|2024-09-25 23:10:00|2658.03|2657.73|2657.57|2657.07|2658.29|2657.9|2657.51|2657.07|203
1727306100000|2024-09-25 23:15:00|2657.59|2657.09|2658.68|2658.18|2658.68|2658.26|2657.49|2657.09|139
1727306400000|2024-09-25 23:20:00|2658.69|2658.19|2659.27|2658.77|2659.41|2659.02|2658.61|2658.17|172
1727306700000|2024-09-25 23:25:00|2659.25|2658.75|2659.62|2659.12|2659.85|2659.35|2659.19|2658.71|114
1727307000000|2024-09-25 23:30:00|2659.63|2659.13|2658.99|2658.49|2659.65|2659.15|2658.99|2658.49|73
1727307300000|2024-09-25 23:35:00|2658.97|2658.47|2658.9|2658.4|2658.98|2658.48|2658.6|2658.17|89
1727307600000|2024-09-25 23:40:00|2658.89|2658.39|2659.21|2658.71|2659.31|2658.88|2658.87|2658.37|93
1727307900000|2024-09-25 23:45:00|2659.22|2658.72|2658.66|2658.16|2659.52|2659.05|2658.45|2658.15|198
1727308200000|2024-09-25 23:50:00|2658.72|2658.22|2657.52|2657.02|2658.72|2658.31|2657.42|2657.02|237
1727308500000|2024-09-25 23:55:00|2657.41|2656.91|2656.58|2656.28|2657.84|2657.48|2656.5|2656.2|204
1727308800000|2024-09-26 00:00:00|2656.7|2656.4|2656.91|2656.61|2657.53|2657.16|2656.02|2655.62|395
1727309100000|2024-09-26 00:05:00|2656.81|2656.51|2656.51|2656.01|2657.3|2656.9|2655.98|2655.58|412
1727309400000|2024-09-26 00:10:00|2656.52|2656.02|2655.86|2655.36|2657.16|2656.68|2655.68|2655.24|387
1727309700000|2024-09-26 00:15:00|2655.85|2655.35|2657.06|2656.56|2657.08|2656.58|2655.68|2655.29|309
1727310000000|2024-09-26 00:20:00|2657.09|2656.59|2656.98|2656.48|2657.12|2656.62|2656.68|2656.18|206
1727310300000|2024-09-26 00:25:00|2656.97|2656.47|2657.97|2657.67|2658.06|2657.67|2656.97|2656.47|224
1727310600000|2024-09-26 00:30:00|2657.98|2657.68|2658.97|2658.47|2659.08|2658.58|2657.92|2657.42|195
1727310900000|2024-09-26 00:35:00|2658.96|2658.46|2658.97|2658.67|2659.82|2659.43|2658.63|2658.13|266
1727311200000|2024-09-26 00:40:00|2658.93|2658.63|2659.38|2658.88|2659.41|2658.91|2658.25|2657.86|291
1727311500000|2024-09-26 00:45:00|2659.39|2658.89|2659.07|2658.57|2659.46|2658.96|2658.38|2657.98|270
1727311800000|2024-09-26 00:50:00|2658.99|2658.69|2659.19|2658.89|2660.57|2660.27|2658.74|2658.41|377
1727312100000|2024-09-26 00:55:00|2659.21|2658.91|2659.23|2658.73|2659.66|2659.25|2658.77|2658.37|340
1727312400000|2024-09-26 01:00:00|2659.3|2658.8|2660.06|2659.56|2660.69|2660.31|2659.14|2658.76|794
1727312700000|2024-09-26 01:05:00|2660.08|2659.58|2659.59|2659.09|2660.28|2659.9|2658.83|2658.53|637
1727313000000|2024-09-26 01:10:00|2659.6|2659.1|2660.85|2660.55|2661.25|2660.86|2659.48|2659.09|476
1727313300000|2024-09-26 01:15:00|2660.96|2660.66|2658.98|2658.68|2661.06|2660.75|2658.76|2658.43|514
1727313600000|2024-09-26 01:20:00|2659.14|2658.84|2659.74|2659.24|2660.61|2660.27|2658.93|2658.53|513
1727313900000|2024-09-26 01:25:00|2659.71|2659.41|2658.98|2658.68|2659.75|2659.41|2657.96|2657.6|508
1727314200000|2024-09-26 01:30:00|2658.94|2658.64|2658.97|2658.67|2659.36|2658.99|2657.97|2657.66|622
1727314500000|2024-09-26 01:35:00|2659.06|2658.56|2659.15|2658.85|2659.26|2658.86|2657.96|2657.59|666
1727314800000|2024-09-26 01:40:00|2659.11|2658.81|2659.68|2659.18|2660.18|2659.81|2658.94|2658.55|483
1727315100000|2024-09-26 01:45:00|2659.69|2659.19|2659.82|2659.52|2660.68|2660.31|2659.35|2658.98|527
1727315400000|2024-09-26 01:50:00|2659.84|2659.54|2659.17|2658.67|2659.92|2659.54|2658.87|2658.5|586
1727315700000|2024-09-26 01:55:00|2659.14|2658.84|2661.04|2660.74|2661.71|2661.35|2659.14|2658.78|638
1727316000000|2024-09-26 02:00:00|2661.05|2660.75|2659.46|2659.16|2661.18|2660.82|2659.45|2659.02|513
1727316300000|2024-09-26 02:05:00|2659.48|2659.18|2660.25|2659.75|2660.28|2659.86|2659.05|2658.64|434
1727316600000|2024-09-26 02:10:00|2660.27|2659.95|2659.69|2659.19|2660.66|2660.3|2659.53|2659.06|369
1727316900000|2024-09-26 02:15:00|2659.68|2659.18|2660.17|2659.67|2660.2|2659.74|2659.02|2658.63|264
1727317200000|2024-09-26 02:20:00|2660.15|2659.65|2660.63|2660.13|2660.68|2660.25|2659.72|2659.32|198
1727317500000|2024-09-26 02:25:00|2660.64|2660.14|2661.74|2661.24|2661.82|2661.43|2660.52|2660.12|241
1727317800000|2024-09-26 02:30:00|2661.8|2661.5|2660.27|2659.77|2661.82|2661.5|2659.71|2659.31|466
1727318100000|2024-09-26 02:35:00|2660.29|2659.79|2659.8|2659.3|2660.45|2659.95|2659.5|2659|410
1727318400000|2024-09-26 02:40:00|2659.78|2659.28|2659.62|2659.32|2660.09|2659.62|2658.93|2658.51|422
1727318700000|2024-09-26 02:45:00|2659.72|2659.22|2657.72|2657.42|2659.72|2659.24|2657.26|2656.87|454
1727319000000|2024-09-26 02:50:00|2657.8|2657.5|2658.21|2657.71|2658.28|2657.95|2657.28|2656.88|502
1727319300000|2024-09-26 02:55:00|2658.13|2657.63|2658.34|2658.04|2658.77|2658.37|2657.53|2657.12|478
1727319600000|2024-09-26 03:00:00|2658.23|2657.93|2658.15|2657.65|2659.14|2658.76|2658.04|2657.63|462
1727319900000|2024-09-26 03:05:00|2658.12|2657.82|2658.98|2658.48|2659.44|2659.08|2658|2657.59|469
1727320200000|2024-09-26 03:10:00|2658.97|2658.67|2659.89|2659.59|2660.2|2659.8|2658.78|2658.35|347
1727320500000|2024-09-26 03:15:00|2659.78|2659.48|2661.82|2661.32|2661.97|2661.54|2659.78|2659.36|529
1727320800000|2024-09-26 03:20:00|2661.81|2661.31|2661.73|2661.43|2662.02|2661.66|2661.08|2660.7|400
1727321100000|2024-09-26 03:25:00|2661.89|2661.39|2661.3|2660.8|2662.05|2661.68|2660.9|2660.57|360
1727321400000|2024-09-26 03:30:00|2661.2|2660.9|2661.55|2661.25|2662.15|2661.76|2661.02|2660.65|276
1727321700000|2024-09-26 03:35:00|2661.53|2661.23|2661.84|2661.54|2662.21|2661.8|2661.35|2660.95|236
1727322000000|2024-09-26 03:40:00|2661.81|2661.51|2660.73|2660.43|2662.04|2661.67|2660.59|2660.29|318
1727322300000|2024-09-26 03:45:00|2660.69|2660.39|2661.33|2660.83|2661.46|2661.02|2660.57|2660.14|320
1727322600000|2024-09-26 03:50:00|2661.14|2660.84|2662.09|2661.59|2662.11|2661.76|2661.08|2660.73|265
1727322900000|2024-09-26 03:55:00|2662.12|2661.62|2662.75|2662.45|2662.85|2662.45|2661.58|2661.08|373
1727323200000|2024-09-26 04:00:00|2662.86|2662.36|2662.05|2661.75|2663.2|2662.7|2661.91|2661.5|324
1727323500000|2024-09-26 04:05:00|2662.21|2661.71|2661.38|2660.88|2662.57|2662.17|2661.04|2660.74|239
1727323800000|2024-09-26 04:10:00|2661.32|2661.08|2661.69|2661.19|2661.75|2661.35|2660.98|2660.63|208
1727324100000|2024-09-26 04:15:00|2661.59|2661.39|2662.07|2661.77|2662.63|2662.23|2661.59|2661.19|263
1727324400000|2024-09-26 04:20:00|2662.17|2661.67|2662.02|2661.72|2662.17|2661.76|2661.64|2661.24|243
1727324700000|2024-09-26 04:25:00|2662.03|2661.73|2662.08|2661.78|2662.6|2662.22|2661.9|2661.53|253
1727325000000|2024-09-26 04:30:00|2662.1|2661.8|2661.95|2661.65|2662.19|2661.8|2661.76|2661.36|190
1727325300000|2024-09-26 04:35:00|2661.96|2661.66|2661.13|2660.83|2662.01|2661.66|2661.13|2660.83|237
1727325600000|2024-09-26 04:40:00|2661.18|2660.68|2661.2|2660.9|2661.34|2660.95|2660.92|2660.52|176
1727325900000|2024-09-26 04:45:00|2661.18|2660.88|2661.07|2660.57|2661.57|2661.22|2660.97|2660.57|240
1727326200000|2024-09-26 04:50:00|2661.08|2660.58|2660.55|2660.25|2661.32|2660.92|2660.55|2660.15|246
1727326500000|2024-09-26 04:55:00|2660.67|2660.17|2660.91|2660.61|2661.21|2660.83|2660.45|2660.07|258
1727326800000|2024-09-26 05:00:00|2660.8|2660.5|2660.3|2659.8|2661|2660.6|2660|2659.6|318
1727327100000|2024-09-26 05:05:00|2660.24|2659.74|2661.22|2660.72|2661.62|2661.23|2660.2|2659.7|319
1727327400000|2024-09-26 05:10:00|2661.2|2660.7|2662.28|2661.78|2662.38|2662|2661.17|2660.7|335
1727327700000|2024-09-26 05:15:00|2662.32|2661.82|2662.39|2662.09|2662.61|2662.22|2661.82|2661.42|428
1727328000000|2024-09-26 05:20:00|2662.4|2662.1|2662.81|2662.51|2662.9|2662.52|2662.29|2661.92|417
1727328300000|2024-09-26 05:25:00|2662.84|2662.54|2663.56|2663.26|2663.63|2663.26|2662.31|2661.94|462
1727328600000|2024-09-26 05:30:00|2663.55|2663.25|2663.46|2663.16|2663.7|2663.36|2661.89|2661.51|858
1727328900000|2024-09-26 05:35:00|2663.42|2663.12|2661.43|2660.93|2663.47|2663.12|2661.02|2660.61|674
1727329200000|2024-09-26 05:40:00|2661.39|2660.89|2662.88|2662.38|2662.89|2662.49|2660.98|2660.54|535
1727329500000|2024-09-26 05:45:00|2662.89|2662.39|2663|2662.5|2663.55|2663.16|2661.84|2661.44|521
1727329800000|2024-09-26 05:50:00|2662.94|2662.64|2661.52|2661.22|2663.1|2662.73|2660.36|2660.03|669
1727330100000|2024-09-26 05:55:00|2661.56|2661.26|2661.71|2661.21|2662.15|2661.73|2661.32|2660.88|582
1727330400000|2024-09-26 06:00:00|2661.54|2661.24|2661.16|2660.66|2661.92|2661.47|2660.49|2660.09|560
1727330700000|2024-09-26 06:05:00|2661.14|2660.84|2660.7|2660.2|2661.48|2661.14|2660.35|2660.05|671
1727331000000|2024-09-26 06:10:00|2660.71|2660.21|2658.91|2658.61|2660.93|2660.55|2658.52|2658.14|755
1727331300000|2024-09-26 06:15:00|2658.86|2658.56|2660.43|2659.93|2660.43|2660.06|2658.23|2657.82|681
1727331600000|2024-09-26 06:20:00|2660.24|2659.94|2661.65|2661.35|2661.83|2661.35|2660.03|2659.63|690
1727331900000|2024-09-26 06:25:00|2661.58|2661.28|2661.23|2660.93|2661.82|2661.48|2659.48|2659.18|726
1727332200000|2024-09-26 06:30:00|2661.39|2661.09|2660.93|2660.63|2662.24|2661.84|2660.63|2660.3|560
1727332500000|2024-09-26 06:35:00|2660.92|2660.62|2661.13|2660.83|2661.98|2661.62|2660.71|2660.41|527
1727332800000|2024-09-26 06:40:00|2661.18|2660.88|2661.41|2661.11|2661.66|2661.32|2660.59|2660.22|478
1727333100000|2024-09-26 06:45:00|2661.29|2660.99|2661.32|2661.02|2662.21|2661.87|2661.22|2660.82|518
1727333400000|2024-09-26 06:50:00|2661.43|2660.93|2661.75|2661.45|2662.04|2661.67|2661.23|2660.89|370
1727333700000|2024-09-26 06:55:00|2661.74|2661.44|2661.94|2661.64|2662.9|2662.56|2661.74|2661.42|578
1727334000000|2024-09-26 07:00:00|2661.93|2661.63|2663.82|2663.52|2664.35|2663.96|2661.92|2661.62|825
1727334300000|2024-09-26 07:05:00|2663.63|2663.33|2662.77|2662.47|2664.06|2663.76|2662.26|2661.87|722
1727334600000|2024-09-26 07:10:00|2662.79|2662.49|2660.86|2660.56|2662.91|2662.54|2660.68|2660.35|603
1727334900000|2024-09-26 07:15:00|2660.84|2660.54|2660.58|2660.28|2661.41|2661.04|2659.87|2659.54|568
1727335200000|2024-09-26 07:20:00|2660.75|2660.45|2661.31|2660.81|2661.31|2660.87|2659.69|2659.33|565
1727335500000|2024-09-26 07:25:00|2661.23|2660.93|2662.13|2661.83|2662.5|2662.13|2660.6|2660.21|572
1727335800000|2024-09-26 07:30:00|2662.11|2661.81|2663.35|2662.85|2663.58|2663.16|2661.33|2661.03|672
1727336100000|2024-09-26 07:35:00|2663.34|2662.84|2663.79|2663.49|2664.1|2663.8|2662.75|2662.45|626
1727336400000|2024-09-26 07:40:00|2663.77|2663.47|2664.07|2663.77|2664.27|2663.92|2663.62|2663.29|525
1727336700000|2024-09-26 07:45:00|2664.06|2663.76|2665.56|2665.26|2665.94|2665.53|2663.72|2663.35|643
1727337000000|2024-09-26 07:50:00|2665.64|2665.14|2666.13|2665.83|2666.87|2666.52|2664.96|2664.66|627
1727337300000|2024-09-26 07:55:00|2666.14|2665.84|2664.88|2664.58|2667.08|2666.78|2664.75|2664.4|838
1727337600000|2024-09-26 08:00:00|2664.84|2664.54|2665.88|2665.58|2666.26|2665.96|2664.84|2664.54|618
1727337900000|2024-09-26 08:05:00|2665.9|2665.6|2666.97|2666.47|2668.02|2667.61|2665.69|2665.29|685
1727338200000|2024-09-26 08:10:00|2666.88|2666.58|2666.55|2666.05|2666.97|2666.66|2665.13|2664.79|607
1727338500000|2024-09-26 08:15:00|2666.54|2666.04|2668.09|2667.79|2668.51|2668.21|2666.33|2666.02|682
1727338800000|2024-09-26 08:20:00|2668.18|2667.68|2666.76|2666.46|2669.81|2669.5|2666.74|2666.42|803
1727339100000|2024-09-26 08:25:00|2666.74|2666.44|2669.21|2668.91|2669.67|2669.27|2666.65|2666.35|655
1727339400000|2024-09-26 08:30:00|2669.2|2668.9|2669.94|2669.64|2670.2|2669.9|2668.96|2668.63|561
1727339700000|2024-09-26 08:35:00|2669.97|2669.67|2670.21|2669.91|2670.41|2670.06|2669.3|2669|545
1727340000000|2024-09-26 08:40:00|2670.25|2669.75|2669.31|2669.01|2670.74|2670.38|2669.2|2668.9|537
1727340300000|2024-09-26 08:45:00|2669.26|2668.96|2669.2|2668.9|2669.98|2669.68|2668.83|2668.51|519
1727340600000|2024-09-26 08:50:00|2669.23|2668.93|2668.24|2667.94|2669.35|2668.98|2667.58|2667.22|562
1727340900000|2024-09-26 08:55:00|2668.13|2667.83|2669.26|2668.96|2669.28|2668.98|2667.57|2667.23|589
1727341200000|2024-09-26 09:00:00|2669.28|2668.98|2668.98|2668.68|2669.55|2669.25|2668.36|2667.96|474
1727341500000|2024-09-26 09:05:00|2669.08|2668.58|2667.69|2667.39|2669.3|2668.9|2667.61|2667.21|553
1727341800000|2024-09-26 09:10:00|2667.7|2667.4|2668.28|2667.98|2668.8|2668.5|2667.7|2667.32|434
1727342100000|2024-09-26 09:15:00|2668.27|2667.97|2669.02|2668.72|2670.08|2669.73|2667.99|2667.69|497
1727342400000|2024-09-26 09:20:00|2669.01|2668.71|2668.29|2667.99|2669.42|2669.1|2668.03|2667.69|492
1727342700000|2024-09-26 09:25:00|2668.26|2667.96|2669.13|2668.63|2669.45|2669.11|2667.94|2667.58|574
1727343000000|2024-09-26 09:30:00|2669|2668.7|2667.82|2667.52|2669.65|2669.26|2667.4|2667.1|610
1727343300000|2024-09-26 09:35:00|2667.81|2667.51|2668.57|2668.27|2668.66|2668.27|2667.16|2666.84|531
1727343600000|2024-09-26 09:40:00|2668.56|2668.26|2668.17|2667.87|2668.96|2668.6|2668.09|2667.71|389
1727343900000|2024-09-26 09:45:00|2668.31|2667.81|2668.64|2668.34|2668.84|2668.52|2668.2|2667.81|339
1727344200000|2024-09-26 09:50:00|2668.76|2668.26|2667.85|2667.55|2668.77|2668.37|2667.65|2667.3|367
1727344500000|2024-09-26 09:55:00|2667.83|2667.53|2669.06|2668.76|2669.29|2668.99|2667.62|2667.24|441
1727344800000|2024-09-26 10:00:00|2669.08|2668.78|2669.1|2668.8|2669.98|2669.6|2668.92|2668.58|442
1727345100000|2024-09-26 10:05:00|2669.12|2668.82|2667.83|2667.53|2669.86|2669.5|2667.71|2667.35|440
1727345400000|2024-09-26 10:10:00|2667.8|2667.5|2669.52|2669.22|2669.63|2669.27|2667.72|2667.38|409
1727345700000|2024-09-26 10:15:00|2669.51|2669.21|2670.36|2670.06|2670.42|2670.12|2669|2668.63|691
1727346000000|2024-09-26 10:20:00|2670.35|2670.05|2671.4|2671.1|2673.82|2673.52|2670.26|2669.91|989
1727346300000|2024-09-26 10:25:00|2671.39|2671.09|2670.34|2670.04|2671.86|2671.47|2670.34|2669.98|601
1727346600000|2024-09-26 10:30:00|2670.35|2670.05|2671.93|2671.63|2672.36|2672.01|2670.02|2669.72|562
1727346900000|2024-09-26 10:35:00|2672.25|2671.95|2672.3|2672|2672.88|2672.57|2670.76|2670.37|749
1727347200000|2024-09-26 10:40:00|2672.29|2671.99|2674.28|2673.98|2674.38|2674.08|2671.48|2671.08|707
1727347500000|2024-09-26 10:45:00|2674.3|2674|2675.15|2674.85|2675.55|2675.18|2673.77|2673.45|785
1727347800000|2024-09-26 10:50:00|2675.16|2674.86|2675.09|2674.79|2675.95|2675.56|2675|2674.58|558
1727348100000|2024-09-26 10:55:00|2675.1|2674.8|2672.9|2672.6|2675.21|2674.83|2672.88|2672.56|621
1727348400000|2024-09-26 11:00:00|2672.86|2672.56|2677.11|2676.81|2677.19|2676.89|2672.48|2672.16|891
1727348700000|2024-09-26 11:05:00|2677.09|2676.79|2679.01|2678.71|2679.32|2679.02|2676.41|2676.01|921
1727349000000|2024-09-26 11:10:00|2679.02|2678.72|2678.52|2678.22|2679.13|2678.83|2677.38|2677.07|581
1727349300000|2024-09-26 11:15:00|2678.53|2678.23|2678.76|2678.46|2680.38|2680.03|2678.33|2678.03|734
1727349600000|2024-09-26 11:20:00|2678.92|2678.42|2678.59|2678.29|2679.33|2679.03|2676.45|2676.14|787
1727349900000|2024-09-26 11:25:00|2678.56|2678.26|2678.31|2678.01|2678.69|2678.38|2676.94|2676.63|528
1727350200000|2024-09-26 11:30:00|2678.45|2678.15|2679.94|2679.64|2680.62|2680.3|2678.26|2677.93|670
1727350500000|2024-09-26 11:35:00|2679.92|2679.62|2685.75|2685.45|2685.76|2685.46|2679.52|2679.22|981
1727350800000|2024-09-26 11:40:00|2685.77|2685.47|2682.47|2682.17|2685.79|2685.49|2681.89|2681.59|912
1727351100000|2024-09-26 11:45:00|2682.46|2682.16|2684.66|2684.36|2685.57|2685.23|2682.26|2681.96|815
1727351400000|2024-09-26 11:50:00|2684.64|2684.34|2684.31|2683.81|2685.76|2685.37|2683.93|2683.6|650
1727351700000|2024-09-26 11:55:00|2684.25|2683.75|2683.12|2682.62|2684.32|2684.02|2682.06|2681.7|862
1727352000000|2024-09-26 12:00:00|2683.06|2682.76|2682.24|2681.94|2684.49|2684.13|2681.92|2681.61|846
1727352300000|2024-09-26 12:05:00|2682.22|2681.92|2679.1|2678.8|2682.27|2681.94|2678.86|2678.56|1018
1727352600000|2024-09-26 12:10:00|2679.17|2678.87|2677.34|2676.84|2679.26|2678.96|2673.52|2673.22|1237
1727352900000|2024-09-26 12:15:00|2677.32|2676.82|2678.17|2677.87|2678.33|2678.01|2674.85|2674.47|1065
1727353200000|2024-09-26 12:20:00|2678.19|2677.89|2678.77|2678.47|2679.98|2679.59|2677.46|2677.16|990
1727353500000|2024-09-26 12:25:00|2678.87|2678.57|2678.87|2678.57|2680.3|2679.93|2678.24|2677.81|935
1727353800000|2024-09-26 12:30:00|2678.88|2678.58|2671.85|2671.35|2681.04|2678.99|2670.97|2670.67|1445
1727354100000|2024-09-26 12:35:00|2672|2671.5|2670.84|2670.54|2674.81|2674.4|2669.98|2669.68|1618
1727354400000|2024-09-26 12:40:00|2670.93|2670.63|2673.7|2673.4|2673.98|2673.53|2668.82|2668.52|1387
1727354700000|2024-09-26 12:45:00|2673.53|2673.23|2675.84|2675.34|2677.34|2677.04|2673.09|2672.59|1525
1727355000000|2024-09-26 12:50:00|2675.61|2675.31|2678.96|2678.66|2680.11|2679.81|2675.29|2674.89|1360
1727355300000|2024-09-26 12:55:00|2678.98|2678.48|2677.62|2677.12|2679.5|2679.11|2676.97|2676.67|1280
1727355600000|2024-09-26 13:00:00|2677.61|2677.11|2671.85|2671.55|2680.08|2679.63|2670.84|2670.54|1730
1727355900000|2024-09-26 13:05:00|2671.89|2671.59|2671.08|2670.78|2674.01|2673.71|2669.84|2669.54|1655
1727356200000|2024-09-26 13:10:00|2671.24|2670.94|2664.12|2663.82|2671.27|2670.94|2663.83|2663.46|1663
1727356500000|2024-09-26 13:15:00|2664.19|2663.69|2661.41|2660.91|2667.99|2667.69|2659.74|2659.44|1783
1727356800000|2024-09-26 13:20:00|2661.45|2660.95|2663.97|2663.67|2664.3|2664|2659.73|2659.35|1408
1727357100000|2024-09-26 13:25:00|2663.95|2663.65|2668.1|2667.8|2668.24|2667.84|2661.43|2661.13|1539
1727357400000|2024-09-26 13:30:00|2668.13|2667.83|2668.27|2667.97|2669.43|2668.98|2664.32|2664|1748
1727357700000|2024-09-26 13:35:00|2668.23|2667.93|2662.12|2661.82|2669.66|2669.36|2661.13|2660.83|1627
1727358000000|2024-09-26 13:40:00|2661.82|2661.52|2663.86|2663.56|2665.74|2665.35|2660.23|2659.93|1706
1727358300000|2024-09-26 13:45:00|2663.88|2663.58|2658.92|2658.62|2665.15|2664.85|2658.66|2658.36|1630
1727358600000|2024-09-26 13:50:00|2658.91|2658.61|2660.3|2660|2660.5|2660.2|2655.01|2654.71|1706
1727358900000|2024-09-26 13:55:00|2660.24|2659.94|2661|2660.7|2662.48|2662.12|2658.91|2658.61|1379
1727359200000|2024-09-26 14:00:00|2661.04|2660.74|2662.94|2662.64|2665.21|2664.91|2660.12|2659.68|1551
1727359500000|2024-09-26 14:05:00|2662.98|2662.68|2665.06|2664.76|2665.26|2664.86|2660.81|2660.51|1562
1727359800000|2024-09-26 14:10:00|2665.16|2664.66|2666.55|2666.25|2667.36|2667.04|2663.87|2663.57|1336
1727360100000|2024-09-26 14:15:00|2666.57|2666.27|2668.3|2668|2668.98|2668.68|2665.09|2664.73|1345
1727360400000|2024-09-26 14:20:00|2668.37|2668.07|2666.25|2665.95|2668.6|2668.22|2665.76|2665.43|1407
1727360700000|2024-09-26 14:25:00|2666.26|2665.96|2664.76|2664.46|2666.48|2666.09|2663.2|2662.84|1502
1727361000000|2024-09-26 14:30:00|2664.75|2664.45|2667.43|2667.13|2667.58|2667.28|2664.48|2664.05|1537
1727361300000|2024-09-26 14:35:00|2667.48|2667.18|2668.6|2668.1|2668.77|2668.43|2666.26|2665.92|1236
1727361600000|2024-09-26 14:40:00|2668.48|2668.18|2665.7|2665.2|2669.77|2669.47|2664.59|2664.21|1370
1727361900000|2024-09-26 14:45:00|2665.73|2665.23|2667.07|2666.77|2668.22|2667.87|2665.7|2665.23|1397
1727362200000|2024-09-26 14:50:00|2667.03|2666.73|2666.42|2666.12|2667.3|2666.9|2665.33|2664.97|1310
1727362500000|2024-09-26 14:55:00|2666.63|2666.33|2666.14|2665.64|2667.31|2666.96|2665.24|2664.94|1314
1727362800000|2024-09-26 15:00:00|2666.02|2665.72|2665.76|2665.26|2667.16|2666.86|2662.71|2662.41|1561
1727363100000|2024-09-26 15:05:00|2665.57|2665.27|2666.93|2666.63|2667.01|2666.71|2664.4|2664.1|1302
1727363400000|2024-09-26 15:10:00|2667.03|2666.53|2666.42|2666.12|2667.62|2667.32|2665.72|2665.33|1190
1727363700000|2024-09-26 15:15:00|2666.52|2666.22|2666.31|2666.01|2667.77|2667.39|2665.24|2664.94|1221
1727364000000|2024-09-26 15:20:00|2666.21|2665.91|2670|2669.7|2670.25|2669.95|2665.8|2665.5|1169
1727364300000|2024-09-26 15:25:00|2669.96|2669.66|2669.81|2669.51|2670.47|2670.17|2668.99|2668.6|1267
1727364600000|2024-09-26 15:30:00|2669.99|2669.69|2672.72|2672.22|2673.39|2673.02|2669.58|2669.19|1110
1727364900000|2024-09-26 15:35:00|2672.59|2672.09|2671.63|2671.33|2672.68|2672.18|2670.2|2669.76|913
1727365200000|2024-09-26 15:40:00|2671.62|2671.32|2672.38|2672.08|2672.66|2672.29|2670.62|2670.24|1048
1727365500000|2024-09-26 15:45:00|2672.48|2671.98|2671.9|2671.4|2673.1|2672.75|2671.48|2671.08|953
1727365800000|2024-09-26 15:50:00|2671.77|2671.47|2671.7|2671.2|2672.19|2671.71|2670.24|2669.94|896
1727366100000|2024-09-26 15:55:00|2671.71|2671.21|2671.67|2671.17|2672.73|2672.39|2671.38|2671.06|1057
1727366400000|2024-09-26 16:00:00|2671.56|2671.26|2669.57|2669.07|2672.75|2672.36|2669.07|2668.77|1186
1727366700000|2024-09-26 16:05:00|2669.56|2669.06|2666.68|2666.38|2669.56|2669.09|2665.72|2665.41|1154
1727367000000|2024-09-26 16:10:00|2666.77|2666.47|2664.48|2664.18|2667.78|2667.48|2663.13|2662.83|1221
1727367300000|2024-09-26 16:15:00|2664.4|2664.1|2668.78|2668.48|2669.39|2669|2664.4|2664.1|943
1727367600000|2024-09-26 16:20:00|2668.79|2668.49|2667.64|2667.34|2669.08|2668.77|2665.98|2665.67|838
1727367900000|2024-09-26 16:25:00|2667.71|2667.41|2667.74|2667.44|2668.64|2668.3|2667.01|2666.65|852
1727368200000|2024-09-26 16:30:00|2667.77|2667.47|2668.74|2668.44|2668.74|2668.44|2666.99|2666.57|632
1727368500000|2024-09-26 16:35:00|2668.73|2668.43|2667.69|2667.19|2669.46|2669.08|2666.95|2666.54|867
1727368800000|2024-09-26 16:40:00|2667.7|2667.4|2668.9|2668.6|2669.18|2668.86|2667.31|2666.98|711
1727369100000|2024-09-26 16:45:00|2668.94|2668.64|2670.18|2669.68|2670.53|2670.12|2668.19|2667.78|780
1727369400000|2024-09-26 16:50:00|2670.16|2669.66|2670.47|2670.17|2671.05|2670.62|2669.62|2669.23|770
1727369700000|2024-09-26 16:55:00|2670.49|2670.19|2668.44|2668.14|2670.6|2670.2|2667.77|2667.47|887
1727370000000|2024-09-26 17:00:00|2668.43|2668.13|2671.31|2671.01|2671.44|2671.14|2667.87|2667.5|1007
1727370300000|2024-09-26 17:05:00|2671.33|2671.03|2670.49|2670.19|2671.33|2671.03|2669.66|2669.31|774
1727370600000|2024-09-26 17:10:00|2670.51|2670.01|2671.6|2671.1|2671.95|2671.6|2670.1|2669.74|770
1727370900000|2024-09-26 17:15:00|2671.59|2671.09|2671.26|2670.96|2671.77|2671.38|2670.56|2670.2|829
1727371200000|2024-09-26 17:20:00|2671.25|2670.95|2670.93|2670.43|2671.4|2671.05|2668.52|2668.22|898
1727371500000|2024-09-26 17:25:00|2670.9|2670.4|2672.1|2671.8|2672.57|2672.17|2670.43|2670.13|873
1727371800000|2024-09-26 17:30:00|2672.06|2671.76|2670.62|2670.12|2672.07|2671.76|2669.81|2669.47|806
1727372100000|2024-09-26 17:35:00|2670.48|2670.18|2671.9|2671.4|2672|2671.63|2670.29|2669.91|696
1727372400000|2024-09-26 17:40:00|2671.89|2671.39|2671.09|2670.79|2671.97|2671.56|2670.72|2670.33|609
1727372700000|2024-09-26 17:45:00|2671.06|2670.76|2671.5|2671|2672.06|2671.67|2670.98|2670.59|624
1727373000000|2024-09-26 17:50:00|2671.26|2670.96|2670.57|2670.27|2671.88|2671.51|2670.35|2669.98|571
1727373300000|2024-09-26 17:55:00|2670.58|2670.28|2671.15|2670.85|2671.7|2671.32|2670.27|2669.9|661
1727373600000|2024-09-26 18:00:00|2671.19|2670.89|2671.14|2670.84|2671.51|2671.13|2670.3|2669.91|498
1727373900000|2024-09-26 18:05:00|2671.13|2670.83|2671.61|2671.31|2671.63|2671.31|2670.69|2670.27|539
1727374200000|2024-09-26 18:10:00|2671.62|2671.32|2673.49|2672.99|2673.91|2673.55|2671.33|2670.83|703
1727374500000|2024-09-26 18:15:00|2673.51|2673.01|2675.37|2675.07|2675.38|2675.07|2673.39|2673.01|812
1727374800000|2024-09-26 18:20:00|2675.47|2674.97|2675.35|2674.85|2675.55|2675.18|2674.41|2674.02|651
1727375100000|2024-09-26 18:25:00|2675.37|2674.87|2674.64|2674.34|2675.68|2675.35|2674.26|2673.86|546
1727375400000|2024-09-26 18:30:00|2674.63|2674.33|2674.37|2674.07|2674.63|2674.33|2673.43|2673.13|477
1727375700000|2024-09-26 18:35:00|2674.46|2673.96|2675.35|2675.05|2675.73|2675.43|2673.96|2673.57|509
1727376000000|2024-09-26 18:40:00|2675.34|2675.04|2676.54|2676.04|2676.92|2676.6|2675.02|2674.65|669
1727376300000|2024-09-26 18:45:00|2676.63|2676.13|2676.16|2675.66|2676.96|2676.58|2676|2675.66|657
1727376600000|2024-09-26 18:50:00|2676.21|2675.71|2676.89|2676.59|2676.93|2676.63|2675.77|2675.42|550
1727376900000|2024-09-26 18:55:00|2676.85|2676.55|2676.11|2675.81|2677.41|2677.02|2675.4|2675.1|825
1727377200000|2024-09-26 19:00:00|2676.19|2675.89|2677.35|2677.05|2677.63|2677.33|2675.99|2675.63|828
1727377500000|2024-09-26 19:05:00|2677.37|2677.07|2677.83|2677.53|2677.89|2677.53|2676.77|2676.37|643
1727377800000|2024-09-26 19:10:00|2677.76|2677.46|2677.39|2676.89|2678.13|2677.76|2677.11|2676.77|602
1727378100000|2024-09-26 19:15:00|2677.4|2676.9|2677.31|2677.01|2677.63|2677.24|2676.76|2676.33|558
1727378400000|2024-09-26 19:20:00|2677.3|2677|2676.83|2676.33|2677.55|2677.19|2676.08|2675.68|394
1727378700000|2024-09-26 19:25:00|2676.67|2676.37|2674.96|2674.66|2676.99|2676.59|2674.42|2674.12|521
1727379000000|2024-09-26 19:30:00|2674.97|2674.67|2673.42|2672.92|2675.21|2674.88|2672.48|2672.12|711
1727379300000|2024-09-26 19:35:00|2673.44|2672.94|2674.77|2674.47|2674.91|2674.61|2673.29|2672.92|433
1727379600000|2024-09-26 19:40:00|2674.89|2674.39|2674.2|2673.9|2674.92|2674.62|2673.83|2673.48|324
1727379900000|2024-09-26 19:45:00|2674.16|2673.86|2673.19|2672.89|2674.35|2674.05|2672.88|2672.52|478
1727380200000|2024-09-26 19:50:00|2673.1|2672.8|2673.34|2673.04|2673.56|2673.26|2672.53|2672.23|542
1727380500000|2024-09-26 19:55:00|2673.21|2672.91|2673.87|2673.57|2674.69|2674.39|2673.04|2672.74|623
1727380800000|2024-09-26 20:00:00|2674.02|2673.72|2672.93|2672.63|2674.26|2673.96|2672.82|2672.52|313
1727381100000|2024-09-26 20:05:00|2672.94|2672.64|2673.47|2673.17|2673.78|2673.38|2672.94|2672.64|358
1727381400000|2024-09-26 20:10:00|2673.46|2673.16|2671.51|2671.21|2673.52|2673.22|2671.35|2670.99|371
1727381700000|2024-09-26 20:15:00|2671.52|2671.22|2671.54|2671.24|2672.27|2671.86|2671.49|2671.17|323
1727382000000|2024-09-26 20:20:00|2671.53|2671.23|2672.01|2671.51|2672.12|2671.71|2671.1|2670.75|271
1727382300000|2024-09-26 20:25:00|2672.02|2671.52|2672.41|2672.11|2672.63|2672.27|2671.93|2671.52|270
1727382600000|2024-09-26 20:30:00|2672.46|2671.96|2672.98|2672.48|2673.27|2672.92|2672.19|2671.79|291
1727382900000|2024-09-26 20:35:00|2672.99|2672.49|2672.76|2672.46|2673.11|2672.74|2672.68|2672.36|253
1727383200000|2024-09-26 20:40:00|2672.75|2672.45|2672.41|2672.11|2673.02|2672.62|2672.08|2671.76|200
1727383500000|2024-09-26 20:45:00|2672.43|2672.13|2672.84|2672.54|2673.11|2672.77|2672.28|2671.98|356
1727383800000|2024-09-26 20:50:00|2672.85|2672.55|2672.33|2672.03|2673.05|2672.74|2672.04|2671.71|285
1727384100000|2024-09-26 20:55:00|2672.34|2672.04|2672.65|2672.15|2672.96|2672.5|2672.3|2671.99|256
1727388000000|2024-09-26 22:00:00|2672.3|2671.8|2672.48|2671.98|2672.62|2672.12|2672.04|2671.54|100
1727388300000|2024-09-26 22:05:00|2672.53|2672.03|2672.27|2671.77|2672.79|2672.29|2672.13|2671.63|119
1727388600000|2024-09-26 22:10:00|2672.2|2671.7|2672.7|2672.2|2672.71|2672.21|2672.2|2671.7|114
1727388900000|2024-09-26 22:15:00|2672.71|2672.21|2672.47|2671.97|2672.8|2672.3|2672.4|2671.9|98
1727389200000|2024-09-26 22:20:00|2672.4|2671.9|2672.74|2672.44|2673.57|2673.07|2672.3|2671.8|226
1727389500000|2024-09-26 22:25:00|2672.86|2672.36|2673.19|2672.69|2673.31|2672.94|2672.63|2672.3|140
1727389800000|2024-09-26 22:30:00|2673.14|2672.64|2672.93|2672.43|2673.22|2672.74|2672.69|2672.33|144
1727390100000|2024-09-26 22:35:00|2672.92|2672.42|2672.81|2672.31|2672.96|2672.46|2672.76|2672.26|80
1727390400000|2024-09-26 22:40:00|2672.88|2672.38|2672.83|2672.33|2672.96|2672.46|2672.77|2672.27|87
1727390700000|2024-09-26 22:45:00|2672.84|2672.34|2672.75|2672.25|2672.99|2672.52|2672.66|2672.25|109
1727391000000|2024-09-26 22:50:00|2672.76|2672.26|2672.8|2672.3|2673.09|2672.59|2672.51|2672.2|98
1727391300000|2024-09-26 22:55:00|2672.82|2672.32|2672.69|2672.19|2672.86|2672.38|2672.61|2672.11|78
1727391600000|2024-09-26 23:00:00|2672.76|2672.26|2672.25|2671.95|2672.79|2672.29|2672.24|2671.81|99
1727391900000|2024-09-26 23:05:00|2672.35|2671.85|2672.62|2672.12|2672.64|2672.23|2672.22|2671.82|82
1727392200000|2024-09-26 23:10:00|2672.61|2672.11|2672.73|2672.23|2672.74|2672.34|2672.39|2671.98|99
1727392500000|2024-09-26 23:15:00|2672.6|2672.3|2672.73|2672.43|2672.93|2672.47|2672.45|2672.05|123
1727392800000|2024-09-26 23:20:00|2672.72|2672.42|2672.35|2671.85|2672.8|2672.42|2672.3|2671.83|98
1727393100000|2024-09-26 23:25:00|2672.34|2671.84|2672.47|2672.17|2672.56|2672.17|2672.22|2671.83|92
1727393400000|2024-09-26 23:30:00|2672.46|2672.16|2672.85|2672.35|2672.87|2672.51|2672.35|2672.04|77
1727393700000|2024-09-26 23:35:00|2672.76|2672.46|2673.28|2672.98|2673.44|2673.07|2672.76|2672.36|128
1727394000000|2024-09-26 23:40:00|2673.43|2672.93|2673.26|2672.96|2673.46|2673.16|2673.03|2672.63|156
1727394300000|2024-09-26 23:45:00|2673.24|2672.94|2672.7|2672.4|2673.24|2672.94|2672.32|2671.94|354
1727394600000|2024-09-26 23:50:00|2672.76|2672.46|2672.45|2671.95|2672.84|2672.54|2672.28|2671.89|268
1727394900000|2024-09-26 23:55:00|2672.43|2671.93|2672.85|2672.55|2673.04|2672.67|2672.35|2671.92|271
1727395200000|2024-09-27 00:00:00|2672.83|2672.53|2671.57|2671.07|2672.98|2672.63|2671.35|2670.98|435
1727395500000|2024-09-27 00:05:00|2671.55|2671.05|2670.68|2670.18|2671.95|2671.55|2670.51|2670.14|305
1727395800000|2024-09-27 00:10:00|2670.63|2670.13|2670.9|2670.4|2671.37|2670.97|2670.51|2670.08|254
1727396100000|2024-09-27 00:15:00|2670.88|2670.38|2671.1|2670.6|2671.5|2671.13|2670.76|2670.34|265
1727396400000|2024-09-27 00:20:00|2671.11|2670.61|2670.74|2670.24|2671.45|2671.14|2670.36|2670.06|289
1727396700000|2024-09-27 00:25:00|2670.77|2670.27|2671.26|2670.96|2671.51|2671.11|2670.05|2669.69|289
1727397000000|2024-09-27 00:30:00|2671.29|2670.99|2670.06|2669.76|2671.7|2671.4|2670.04|2669.74|272
1727397300000|2024-09-27 00:35:00|2670.14|2669.64|2670.14|2669.84|2670.32|2669.98|2669.54|2669.24|366
1727397600000|2024-09-27 00:40:00|2670.18|2669.88|2670.46|2670.16|2670.62|2670.2|2669.83|2669.53|302
1727397900000|2024-09-27 00:45:00|2670.49|2670.19|2671.18|2670.68|2671.52|2671.16|2670.36|2670.06|395
1727398200000|2024-09-27 00:50:00|2671.17|2670.67|2670.17|2669.67|2671.27|2670.9|2669.9|2669.51|450
1727398500000|2024-09-27 00:55:00|2670.19|2669.69|2670.01|2669.71|2670.94|2670.56|2669.96|2669.56|438
1727398800000|2024-09-27 01:00:00|2670.05|2669.75|2669.92|2669.42|2670.23|2669.88|2668.85|2668.55|839
1727399100000|2024-09-27 01:05:00|2669.93|2669.43|2670.96|2670.66|2671.38|2670.98|2669.41|2669.05|666
1727399400000|2024-09-27 01:10:00|2670.91|2670.61|2670.91|2670.41|2671.88|2671.56|2670.66|2670.3|546
1727399700000|2024-09-27 01:15:00|2670.72|2670.42|2670.93|2670.63|2671.87|2671.45|2670.1|2669.75|669
1727400000000|2024-09-27 01:20:00|2670.95|2670.65|2671.73|2671.23|2672.4|2672.01|2670.67|2670.29|671
1727400300000|2024-09-27 01:25:00|2671.71|2671.21|2672.03|2671.53|2672.97|2672.67|2671.51|2671.11|618
1727400600000|2024-09-27 01:30:00|2672.04|2671.54|2668.9|2668.6|2672.23|2671.89|2668.87|2668.57|617
1727400900000|2024-09-27 01:35:00|2668.88|2668.58|2667.93|2667.63|2668.98|2668.6|2666.45|2666.15|898
1727401200000|2024-09-27 01:40:00|2667.79|2667.49|2668.18|2667.68|2669.07|2668.72|2667.43|2667.07|855
1727401500000|2024-09-27 01:45:00|2668.08|2667.78|2668.43|2667.93|2668.91|2668.57|2667.42|2667.11|753
1727401800000|2024-09-27 01:50:00|2668.29|2667.99|2669.14|2668.84|2670.08|2669.69|2668.16|2667.86|601
1727402100000|2024-09-27 01:55:00|2669.11|2668.81|2669.8|2669.5|2670.03|2669.62|2668.99|2668.59|650
1727402400000|2024-09-27 02:00:00|2669.76|2669.46|2668.13|2667.63|2670.38|2670.05|2667.84|2667.54|617
1727402700000|2024-09-27 02:05:00|2668.11|2667.61|2669.5|2669.2|2669.87|2669.47|2667.45|2667.14|605
1727403000000|2024-09-27 02:10:00|2669.48|2669.18|2669.88|2669.58|2670.39|2670.09|2668.85|2668.5|545
1727403300000|2024-09-27 02:15:00|2669.87|2669.57|2669.79|2669.49|2670.35|2670.05|2669.3|2669|408
1727403600000|2024-09-27 02:20:00|2669.86|2669.56|2669.22|2668.92|2670.05|2669.66|2669.12|2668.82|372
1727403900000|2024-09-27 02:25:00|2669.25|2668.95|2669.58|2669.28|2669.85|2669.45|2669.25|2668.92|296
1727404200000|2024-09-27 02:30:00|2669.56|2669.26|2669.29|2668.99|2669.64|2669.28|2668.53|2668.21|544
1727404500000|2024-09-27 02:35:00|2669.32|2669.02|2669.6|2669.3|2670.35|2669.97|2668.86|2668.56|389
1727404800000|2024-09-27 02:40:00|2669.57|2669.27|2670.13|2669.83|2671.25|2670.95|2669.43|2669.03|561
1727405100000|2024-09-27 02:45:00|2670.14|2669.84|2670.2|2669.9|2670.85|2670.5|2669.69|2669.35|490
1727405400000|2024-09-27 02:50:00|2670.18|2669.88|2669.44|2669.14|2670.22|2669.9|2669.33|2669.01|559
1727405700000|2024-09-27 02:55:00|2669.43|2669.13|2669.2|2668.9|2669.8|2669.5|2668.99|2668.6|578
1727406000000|2024-09-27 03:00:00|2669.29|2668.99|2669.6|2669.1|2669.69|2669.32|2668.91|2668.52|471
1727406300000|2024-09-27 03:05:00|2669.61|2669.11|2670.28|2669.78|2670.6|2670.24|2669.39|2669.07|427
1727406600000|2024-09-27 03:10:00|2670.29|2669.79|2670.53|2670.23|2670.84|2670.48|2669.89|2669.52|398
1727406900000|2024-09-27 03:15:00|2670.63|2670.13|2669.72|2669.42|2670.83|2670.47|2669.19|2668.8|533
1727407200000|2024-09-27 03:20:00|2669.75|2669.45|2672.26|2671.96|2672.4|2672.04|2669.75|2669.35|453
1727407500000|2024-09-27 03:25:00|2672.36|2671.86|2671.41|2670.91|2672.49|2672.09|2671.28|2670.91|378
1727407800000|2024-09-27 03:30:00|2671.44|2670.94|2672.61|2672.11|2672.71|2672.36|2671.41|2670.91|404
1727408100000|2024-09-27 03:35:00|2672.62|2672.12|2672.89|2672.59|2673.37|2673.01|2672.55|2672.12|392
1727408400000|2024-09-27 03:40:00|2672.9|2672.6|2674.01|2673.51|2674.1|2673.71|2672.78|2672.38|348
1727408700000|2024-09-27 03:45:00|2674.02|2673.52|2673.49|2673.19|2674.07|2673.7|2672.92|2672.56|292
1727409000000|2024-09-27 03:50:00|2673.48|2673.18|2673.37|2672.87|2673.61|2673.2|2673.1|2672.77|264
1727409300000|2024-09-27 03:55:00|2673.38|2672.88|2673.87|2673.57|2674.28|2673.87|2673.24|2672.86|309
1727409600000|2024-09-27 04:00:00|2674.07|2673.61|2673.72|2673.22|2674.18|2673.83|2673.18|2672.87|362
1727409900000|2024-09-27 04:05:00|2673.64|2673.34|2672.32|2672.02|2673.78|2673.42|2672.32|2671.95|287
1727410200000|2024-09-27 04:10:00|2672.42|2671.92|2671.31|2671.01|2672.47|2672.03|2670.98|2670.58|263
1727410500000|2024-09-27 04:15:00|2671.29|2670.99|2670.91|2670.61|2671.72|2671.35|2670.64|2670.28|299
1727410800000|2024-09-27 04:20:00|2670.86|2670.56|2670.53|2670.23|2670.88|2670.58|2670.09|2669.75|260
1727411100000|2024-09-27 04:25:00|2670.52|2670.22|2670.68|2670.38|2670.8|2670.46|2670.35|2669.96|185
1727411400000|2024-09-27 04:30:00|2670.86|2670.56|2670.97|2670.47|2671.36|2670.97|2670.74|2670.44|189
1727411700000|2024-09-27 04:35:00|2670.96|2670.46|2670.04|2669.74|2670.96|2670.54|2669.97|2669.55|178
1727412000000|2024-09-27 04:40:00|2669.98|2669.68|2670.74|2670.44|2670.9|2670.54|2669.95|2669.51|189
1727412300000|2024-09-27 04:45:00|2670.75|2670.45|2669.81|2669.51|2670.95|2670.59|2669.72|2669.42|203
1727412600000|2024-09-27 04:50:00|2669.78|2669.48|2670.3|2670|2670.48|2670.08|2669.54|2669.14|240
1727412900000|2024-09-27 04:55:00|2670.31|2670.01|2670.68|2670.38|2670.75|2670.39|2669.91|2669.58|267
1727413200000|2024-09-27 05:00:00|2670.83|2670.33|2670.83|2670.33|2671.24|2670.94|2670.3|2669.9|539
1727413500000|2024-09-27 05:05:00|2670.81|2670.31|2670.65|2670.35|2671.61|2671.21|2670.43|2670.02|536
1727413800000|2024-09-27 05:10:00|2670.62|2670.32|2670.19|2669.69|2671.06|2670.66|2670.03|2669.59|468
1727414100000|2024-09-27 05:15:00|2670.13|2669.63|2668.65|2668.35|2670.19|2669.88|2668.53|2668.13|477
1727414400000|2024-09-27 05:20:00|2668.64|2668.34|2668.11|2667.81|2668.77|2668.44|2667.15|2666.85|480
1727414700000|2024-09-27 05:25:00|2668.12|2667.82|2666.97|2666.67|2668.52|2668.19|2666.89|2666.59|629
1727415000000|2024-09-27 05:30:00|2666.95|2666.65|2664.21|2663.91|2666.95|2666.65|2663.18|2662.78|1137
1727415300000|2024-09-27 05:35:00|2664.22|2663.92|2662.86|2662.56|2664.34|2664.04|2662.57|2662.27|971
1727415600000|2024-09-27 05:40:00|2662.97|2662.67|2663.15|2662.65|2664|2663.7|2662.85|2662.55|694
1727415900000|2024-09-27 05:45:00|2663.13|2662.63|2664.13|2663.83|2665.1|2664.73|2662.95|2662.63|656
1727416200000|2024-09-27 05:50:00|2664.2|2663.9|2663.61|2663.31|2665.22|2664.92|2663.13|2662.81|755
1727416500000|2024-09-27 05:55:00|2663.69|2663.39|2665.04|2664.74|2665.36|2664.95|2663.37|2662.97|680
1727416800000|2024-09-27 06:00:00|2665.03|2664.73|2666.84|2666.34|2666.84|2666.47|2665.03|2664.73|713
1727417100000|2024-09-27 06:05:00|2666.85|2666.35|2666.24|2665.74|2666.88|2666.54|2665.22|2664.87|612
1727417400000|2024-09-27 06:10:00|2666.25|2665.75|2667.14|2666.64|2667.53|2667.14|2665.86|2665.5|654
1727417700000|2024-09-27 06:15:00|2667.19|2666.69|2667.99|2667.69|2668.24|2667.82|2666.71|2666.23|670
1727418000000|2024-09-27 06:20:00|2667.97|2667.67|2668.68|2668.38|2669.67|2669.37|2667.62|2667.26|1022
1727418300000|2024-09-27 06:25:00|2668.67|2668.37|2668.07|2667.77|2668.98|2668.63|2666.66|2666.25|1078
1727418600000|2024-09-27 06:30:00|2668.09|2667.79|2668.04|2667.54|2669.39|2669.09|2666.95|2666.63|1132
1727418900000|2024-09-27 06:35:00|2668.06|2667.56|2666.23|2665.73|2668.15|2667.81|2665.38|2665.06|981
1727419200000|2024-09-27 06:40:00|2666.2|2665.9|2664.98|2664.48|2666.61|2666.29|2664.86|2664.41|997
1727419500000|2024-09-27 06:45:00|2665|2664.7|2666.07|2665.77|2666.39|2666.08|2664.27|2663.88|1137
1727419800000|2024-09-27 06:50:00|2666.14|2665.84|2665.56|2665.26|2666.26|2665.86|2664.56|2664.26|796
1727420100000|2024-09-27 06:55:00|2665.52|2665.22|2666.03|2665.73|2666.87|2666.53|2665.11|2664.75|848
1727420400000|2024-09-27 07:00:00|2666.01|2665.71|2667.25|2666.95|2667.53|2667.23|2665.82|2665.46|811
1727420700000|2024-09-27 07:05:00|2667.18|2666.88|2668.39|2668.09|2668.58|2668.2|2666.52|2666.15|685
1727421000000|2024-09-27 07:10:00|2668.38|2668.08|2666.6|2666.3|2668.46|2668.13|2665.38|2665.01|886
1727421300000|2024-09-27 07:15:00|2666.61|2666.31|2666.1|2665.8|2668.12|2667.72|2665.92|2665.56|847
1727421600000|2024-09-27 07:20:00|2666.2|2665.7|2666.1|2665.8|2666.56|2666.15|2665.25|2664.86|877
1727421900000|2024-09-27 07:25:00|2666.11|2665.81|2662.59|2662.29|2666.11|2665.81|2661.45|2661.15|1051
1727422200000|2024-09-27 07:30:00|2662.69|2662.19|2662.17|2661.67|2663.84|2663.46|2661.82|2661.52|842
1727422500000|2024-09-27 07:35:00|2662.11|2661.81|2663.1|2662.6|2663.21|2662.82|2661.21|2660.81|813
1727422800000|2024-09-27 07:40:00|2663.08|2662.58|2665.68|2665.38|2665.96|2665.6|2662.96|2662.58|803
1727423100000|2024-09-27 07:45:00|2665.78|2665.28|2667.19|2666.69|2667.2|2666.78|2664.88|2664.48|769
1727423400000|2024-09-27 07:50:00|2667.2|2666.7|2667.33|2666.83|2667.85|2667.55|2666.75|2666.4|600
1727423700000|2024-09-27 07:55:00|2667.31|2666.81|2664.93|2664.63|2667.34|2666.89|2664.85|2664.52|740
1727424000000|2024-09-27 08:00:00|2664.9|2664.6|2664.05|2663.75|2665.65|2665.34|2663.81|2663.51|839
1727424300000|2024-09-27 08:05:00|2664.04|2663.74|2665.06|2664.76|2665.06|2664.76|2662.93|2662.59|759
1727424600000|2024-09-27 08:10:00|2665.07|2664.77|2664.23|2663.93|2665.35|2664.95|2663.63|2663.31|554
1727424900000|2024-09-27 08:15:00|2664.04|2663.74|2663.92|2663.62|2664.84|2664.45|2663.24|2662.85|418
1727425200000|2024-09-27 08:20:00|2663.9|2663.6|2664.02|2663.52|2664.65|2664.35|2663.26|2662.82|598
1727425500000|2024-09-27 08:25:00|2664.01|2663.71|2663.24|2662.74|2664.74|2664.43|2663.11|2662.72|741
1727425800000|2024-09-27 08:30:00|2663.2|2662.7|2663.12|2662.62|2664.27|2663.94|2662.52|2662.22|631
1727426100000|2024-09-27 08:35:00|2663.15|2662.65|2663.66|2663.16|2664.11|2663.74|2663.02|2662.64|513
1727426400000|2024-09-27 08:40:00|2663.62|2663.12|2662.44|2662.14|2663.66|2663.25|2662.42|2661.92|570
1727426700000|2024-09-27 08:45:00|2662.47|2662.17|2663.51|2663.01|2663.66|2663.27|2662.05|2661.69|666
1727427000000|2024-09-27 08:50:00|2663.5|2663|2663.41|2663.11|2664.15|2663.76|2662.85|2662.43|560
1727427300000|2024-09-27 08:55:00|2663.39|2663.09|2662.88|2662.58|2663.93|2663.52|2662.88|2662.55|539
1727427600000|2024-09-27 09:00:00|2662.85|2662.55|2661.4|2661.1|2663.78|2663.38|2661.32|2660.93|758
1727427900000|2024-09-27 09:05:00|2661.41|2661.11|2662.19|2661.69|2662.84|2662.51|2660.39|2660.09|926
1727428200000|2024-09-27 09:10:00|2662.04|2661.74|2661.02|2660.52|2662.43|2662.11|2660.32|2659.91|773
1727428500000|2024-09-27 09:15:00|2660.92|2660.62|2659.55|2659.05|2661.18|2660.86|2659.26|2658.85|685
1727428800000|2024-09-27 09:20:00|2659.56|2659.06|2660.57|2660.07|2660.77|2660.37|2658.61|2658.31|650
1727429100000|2024-09-27 09:25:00|2660.56|2660.06|2660.5|2660|2661.34|2661.01|2660.13|2659.77|508
1727429400000|2024-09-27 09:30:00|2660.33|2660.03|2661.12|2660.62|2661.14|2660.74|2659.5|2659.14|576
1727429700000|2024-09-27 09:35:00|2661.11|2660.61|2663.29|2662.99|2663.54|2663.2|2660.96|2660.55|675
1727430000000|2024-09-27 09:40:00|2663.3|2663|2663.45|2662.95|2663.63|2663.26|2662.19|2661.8|601
1727430300000|2024-09-27 09:45:00|2663.46|2662.96|2663.6|2663.3|2665.15|2664.85|2663.31|2662.94|555
1727430600000|2024-09-27 09:50:00|2663.71|2663.21|2664.83|2664.33|2664.89|2664.53|2663.59|2663.21|582
1727430900000|2024-09-27 09:55:00|2664.84|2664.34|2663.96|2663.66|2665.01|2664.51|2663.9|2663.51|429
1727431200000|2024-09-27 10:00:00|2663.93|2663.63|2664.58|2664.28|2664.98|2664.68|2663.54|2663.24|546
1727431500000|2024-09-27 10:05:00|2664.56|2664.26|2663.07|2662.77|2665.02|2664.6|2662.28|2661.88|630
1727431800000|2024-09-27 10:10:00|2663.06|2662.76|2664.22|2663.72|2664.68|2664.31|2662.98|2662.58|635
1727432100000|2024-09-27 10:15:00|2664.23|2663.73|2663.98|2663.48|2664.93|2664.55|2662.91|2662.53|706
1727432400000|2024-09-27 10:20:00|2664.01|2663.51|2665.13|2664.63|2665.93|2665.54|2663.92|2663.51|651
1727432700000|2024-09-27 10:25:00|2665.14|2664.64|2664.18|2663.68|2665.26|2664.87|2663.84|2663.48|495
1727433000000|2024-09-27 10:30:00|2664.23|2663.73|2664.74|2664.44|2665.21|2664.76|2664.03|2663.63|538
1727433300000|2024-09-27 10:35:00|2664.75|2664.45|2664.91|2664.61|2665.4|2665.02|2664.53|2664.2|552
1727433600000|2024-09-27 10:40:00|2664.9|2664.6|2664.29|2663.99|2665.09|2664.69|2664.06|2663.69|381
1727433900000|2024-09-27 10:45:00|2664.35|2664.05|2664.76|2664.26|2665.19|2664.85|2663.85|2663.48|380
1727434200000|2024-09-27 10:50:00|2664.77|2664.27|2664.68|2664.38|2665.47|2665.06|2664.37|2663.97|470
1727434500000|2024-09-27 10:55:00|2664.58|2664.28|2664.57|2664.27|2665.38|2664.98|2664.47|2664.12|469
1727434800000|2024-09-27 11:00:00|2664.67|2664.17|2665.25|2664.95|2665.68|2665.31|2664.49|2664.16|500
1727435100000|2024-09-27 11:05:00|2665.29|2664.99|2666.18|2665.88|2666.43|2666.06|2665.04|2664.64|479
1727435400000|2024-09-27 11:10:00|2666.17|2665.87|2666.78|2666.48|2667.61|2667.21|2666.17|2665.82|612
1727435700000|2024-09-27 11:15:00|2666.92|2666.42|2667.6|2667.3|2667.78|2667.38|2666.48|2666.18|580
1727436000000|2024-09-27 11:20:00|2667.48|2667.18|2668.02|2667.72|2668.59|2668.18|2667.21|2666.87|558
1727436300000|2024-09-27 11:25:00|2668.03|2667.73|2667.49|2666.99|2668.43|2668.05|2667.21|2666.85|659
1727436600000|2024-09-27 11:30:00|2667.48|2666.98|2667.53|2667.23|2668.55|2668.2|2667.05|2666.64|643
1727436900000|2024-09-27 11:35:00|2667.55|2667.25|2667.74|2667.44|2668.05|2667.65|2667.18|2666.78|497
1727437200000|2024-09-27 11:40:00|2667.7|2667.4|2668.64|2668.34|2668.83|2668.45|2667.17|2666.87|554
1727437500000|2024-09-27 11:45:00|2668.8|2668.3|2668.74|2668.24|2669.5|2669.1|2668.46|2668.16|493
1727437800000|2024-09-27 11:50:00|2668.72|2668.22|2666.96|2666.46|2668.85|2668.48|2666.9|2666.46|558
1727438100000|2024-09-27 11:55:00|2666.88|2666.58|2666.36|2666.06|2667.31|2666.93|2665.76|2665.43|592
1727438400000|2024-09-27 12:00:00|2666.44|2665.94|2665.44|2664.94|2666.55|2666.25|2664.83|2664.43|618
1727438700000|2024-09-27 12:05:00|2665.35|2665.05|2663.64|2663.14|2665.59|2665.21|2662.9|2662.5|853
1727439000000|2024-09-27 12:10:00|2663.68|2663.18|2663.66|2663.16|2664.96|2664.55|2663.27|2662.84|632
1727439300000|2024-09-27 12:15:00|2663.62|2663.12|2664.12|2663.82|2664.34|2664.03|2662.6|2662.21|836
1727439600000|2024-09-27 12:20:00|2664.22|2663.92|2665.92|2665.62|2666.43|2666.09|2663.86|2663.56|941
1727439900000|2024-09-27 12:25:00|2665.93|2665.63|2665.04|2664.74|2666.47|2666.17|2665.04|2664.74|684
1727440200000|2024-09-27 12:30:00|2665.53|2665.23|2670.06|2669.56|2670.95|2670.45|2664.62|2663.35|1259
1727440500000|2024-09-27 12:35:00|2670.02|2669.52|2670.57|2670.27|2672.64|2672.23|2669.62|2669.32|1450
1727440800000|2024-09-27 12:40:00|2670.58|2670.28|2671.96|2671.66|2672.62|2672.29|2668.8|2668.5|1352
1727441100000|2024-09-27 12:45:00|2671.98|2671.68|2670.28|2669.98|2674.51|2674.21|2669.65|2669.35|1342
1727441400000|2024-09-27 12:50:00|2670.27|2669.97|2672.31|2671.81|2672.69|2672.31|2669.66|2669.31|1276
1727441700000|2024-09-27 12:55:00|2672.19|2671.89|2670.28|2669.98|2672.78|2672.4|2669.93|2669.6|1289
1727442000000|2024-09-27 13:00:00|2670.26|2669.96|2668.03|2667.73|2671.27|2670.97|2667.54|2667.24|1382
1727442300000|2024-09-27 13:05:00|2668.04|2667.74|2668.51|2668.21|2669.87|2669.57|2666.62|2666.22|1287
1727442600000|2024-09-27 13:10:00|2668.55|2668.25|2669.68|2669.18|2669.77|2669.39|2667.23|2666.91|1132
1727442900000|2024-09-27 13:15:00|2669.69|2669.19|2670.69|2670.39|2671.06|2670.73|2667.93|2667.54|1283
1727443200000|2024-09-27 13:20:00|2670.67|2670.37|2667.91|2667.61|2670.92|2670.53|2667.74|2667.44|1023
1727443500000|2024-09-27 13:25:00|2667.93|2667.63|2666.44|2665.94|2668.26|2667.84|2665.5|2665.01|1250
1727443800000|2024-09-27 13:30:00|2666.53|2666.23|2669.42|2669.12|2669.65|2669.35|2665.02|2664.72|1469
1727444100000|2024-09-27 13:35:00|2669.41|2669.11|2667.97|2667.67|2670.92|2670.62|2667.73|2667.36|1382
1727444400000|2024-09-27 13:40:00|2667.94|2667.64|2666.25|2665.95|2669.9|2669.56|2666|2665.62|1120
1727444700000|2024-09-27 13:45:00|2666.3|2666|2665.27|2664.97|2667.8|2667.5|2664.24|2663.93|1273
1727445000000|2024-09-27 13:50:00|2665.26|2664.96|2666.26|2665.76|2667.52|2667.12|2665.26|2664.95|1010
1727445300000|2024-09-27 13:55:00|2666.25|2665.75|2666.43|2665.93|2667.5|2667.09|2665.56|2665.26|901
1727445600000|2024-09-27 14:00:00|2666.05|2665.55|2664.34|2664.04|2667.03|2666.7|2662.63|2662.33|1326
1727445900000|2024-09-27 14:05:00|2664.38|2664.08|2664.92|2664.42|2665.83|2665.47|2664|2663.6|1180
1727446200000|2024-09-27 14:10:00|2664.86|2664.56|2662.82|2662.52|2665.48|2665.13|2662.49|2662.15|1417
1727446500000|2024-09-27 14:15:00|2662.8|2662.5|2662.51|2662.01|2663.9|2663.58|2661.64|2661.34|1346
1727446800000|2024-09-27 14:20:00|2662.57|2662.27|2659.96|2659.66|2663.2|2662.9|2657.86|2657.56|1397
1727447100000|2024-09-27 14:25:00|2659.99|2659.69|2661.63|2661.33|2662.75|2662.45|2659.15|2658.85|1403
1727447400000|2024-09-27 14:30:00|2661.6|2661.3|2661.14|2660.64|2663.34|2662.98|2660.95|2660.63|1071
1727447700000|2024-09-27 14:35:00|2661.13|2660.63|2659.89|2659.59|2663.26|2662.87|2659.5|2659.2|1235
1727448000000|2024-09-27 14:40:00|2660.14|2659.84|2659.73|2659.43|2661.44|2661.07|2659.24|2658.94|1077
1727448300000|2024-09-27 14:45:00|2659.71|2659.41|2654.27|2653.97|2661.23|2660.87|2653.88|2653.58|1392
1727448600000|2024-09-27 14:50:00|2654.31|2654.01|2654.85|2654.55|2657.59|2657.27|2653.85|2653.55|1449
1727448900000|2024-09-27 14:55:00|2654.86|2654.56|2649.73|2649.43|2655.55|2655.24|2649.62|2649.23|1362
1727449200000|2024-09-27 15:00:00|2649.62|2649.32|2646.22|2645.92|2652.2|2651.9|2644.99|2644.69|1555
1727449500000|2024-09-27 15:05:00|2646.06|2645.76|2648.03|2647.73|2648.21|2647.91|2645.31|2645.01|1669
1727449800000|2024-09-27 15:10:00|2648|2647.7|2648.36|2648.06|2650.4|2650.01|2647.92|2647.62|1397
1727450100000|2024-09-27 15:15:00|2648.25|2647.95|2651.1|2650.8|2651.64|2651.25|2647.88|2647.58|1302
1727450400000|2024-09-27 15:20:00|2651.06|2650.76|2652.04|2651.54|2654.11|2653.75|2650.22|2649.89|1343
1727450700000|2024-09-27 15:25:00|2651.95|2651.65|2654.19|2653.89|2654.92|2654.55|2651.82|2651.52|1383
1727451000000|2024-09-27 15:30:00|2654.04|2653.74|2652.43|2652.13|2654.86|2654.56|2651.45|2651.07|1065
1727451300000|2024-09-27 15:35:00|2652.42|2652.12|2649.1|2648.8|2653.27|2652.97|2648.74|2648.44|1135
1727451600000|2024-09-27 15:40:00|2649.11|2648.81|2647.71|2647.41|2649.39|2649.07|2646.59|2646.23|1174
1727451900000|2024-09-27 15:45:00|2647.74|2647.44|2650.21|2649.91|2650.28|2649.98|2645.56|2645.26|1077
1727452200000|2024-09-27 15:50:00|2650.39|2649.89|2650.16|2649.86|2650.72|2650.42|2648.22|2647.91|1084
1727452500000|2024-09-27 15:55:00|2650.18|2649.88|2649.91|2649.61|2651.33|2650.94|2648.91|2648.56|997
1727452800000|2024-09-27 16:00:00|2650.03|2649.73|2648.08|2647.78|2650.6|2650.3|2646.29|2645.99|1311
1727453100000|2024-09-27 16:05:00|2648.07|2647.77|2648.69|2648.19|2649.83|2649.33|2646.64|2646.32|998
1727453400000|2024-09-27 16:10:00|2648.68|2648.18|2651.2|2650.9|2651.64|2651.2|2647.89|2647.49|1103
1727453700000|2024-09-27 16:15:00|2651.26|2650.96|2653.05|2652.75|2653.56|2653.14|2650.93|2650.55|1119
1727454000000|2024-09-27 16:20:00|2653.06|2652.76|2653.95|2653.45|2654.48|2654.13|2652.26|2651.93|913
1727454300000|2024-09-27 16:25:00|2654.06|2653.76|2653.12|2652.82|2654.78|2654.34|2653.05|2652.75|896
1727454600000|2024-09-27 16:30:00|2653.09|2652.79|2653.95|2653.45|2654.23|2653.93|2652.48|2652.08|923
1727454900000|2024-09-27 16:35:00|2654.06|2653.56|2654.18|2653.68|2656.58|2656.19|2653.87|2653.46|823
1727455200000|2024-09-27 16:40:00|2654.19|2653.69|2653.3|2653|2654.66|2654.34|2653.2|2652.84|979
1727455500000|2024-09-27 16:45:00|2653.37|2653.07|2652.35|2652.05|2654.45|2654.1|2652.17|2651.76|888
1727455800000|2024-09-27 16:50:00|2652.38|2652.08|2652.56|2652.26|2653.15|2652.75|2651.73|2651.39|720
1727456100000|2024-09-27 16:55:00|2652.55|2652.25|2652.06|2651.76|2653.16|2652.85|2651.96|2651.6|673
1727456400000|2024-09-27 17:00:00|2652.04|2651.74|2649.03|2648.53|2652.53|2652.23|2648.51|2648.11|839
1727456700000|2024-09-27 17:05:00|2649.01|2648.51|2649.14|2648.84|2650.36|2650.06|2648.58|2648.09|750
1727457000000|2024-09-27 17:10:00|2649.06|2648.76|2649.01|2648.71|2650.35|2650.05|2648.78|2648.41|837
1727457300000|2024-09-27 17:15:00|2649.03|2648.73|2648.6|2648.3|2649.03|2648.73|2647.82|2647.51|814
1727457600000|2024-09-27 17:20:00|2648.63|2648.33|2647.28|2646.98|2648.73|2648.36|2647.14|2646.74|783
1727457900000|2024-09-27 17:25:00|2647.25|2646.95|2646.34|2645.84|2647.65|2647.35|2645.2|2644.85|918
1727458200000|2024-09-27 17:30:00|2646.43|2646.13|2647.23|2646.93|2647.72|2647.38|2645.17|2644.77|869
1727458500000|2024-09-27 17:35:00|2647.33|2646.83|2643.72|2643.42|2647.44|2647.05|2643.64|2643.34|866
1727458800000|2024-09-27 17:40:00|2643.64|2643.34|2645.38|2645.08|2645.49|2645.14|2643.32|2642.92|859
1727459100000|2024-09-27 17:45:00|2645.42|2645.12|2646.25|2645.95|2646.6|2646.21|2644.97|2644.53|775
1727459400000|2024-09-27 17:50:00|2646.36|2645.86|2646.66|2646.36|2647.02|2646.68|2646|2645.51|732
1727459700000|2024-09-27 17:55:00|2646.67|2646.37|2645.4|2645.1|2647.42|2647.06|2644.86|2644.56|742
1727460000000|2024-09-27 18:00:00|2645.54|2645.24|2645.41|2645.11|2645.89|2645.51|2644.96|2644.59|618
1727460300000|2024-09-27 18:05:00|2645.52|2645.02|2644.47|2643.97|2646.44|2646|2644.35|2643.88|564
1727460600000|2024-09-27 18:10:00|2644.46|2643.96|2647.22|2646.72|2647.37|2646.95|2644.28|2643.88|659
1727460900000|2024-09-27 18:15:00|2647.23|2646.73|2647.01|2646.51|2647.96|2647.59|2646.64|2646.33|664
1727461200000|2024-09-27 18:20:00|2646.95|2646.65|2646.35|2646.05|2647.11|2646.73|2645.66|2645.29|612
1727461500000|2024-09-27 18:25:00|2646.36|2646.06|2645.41|2645.11|2646.52|2646.13|2644.53|2644.16|819
1727461800000|2024-09-27 18:30:00|2645.51|2645.01|2645.88|2645.58|2645.95|2645.62|2643.73|2643.43|876
1727462100000|2024-09-27 18:35:00|2645.89|2645.59|2647.23|2646.93|2647.59|2647.23|2645.22|2644.85|661
1727462400000|2024-09-27 18:40:00|2647.24|2646.94|2646.88|2646.58|2647.5|2647.14|2646.59|2646.21|660
1727462700000|2024-09-27 18:45:00|2646.8|2646.5|2648.48|2648.18|2648.71|2648.41|2646.78|2646.48|696
1727463000000|2024-09-27 18:50:00|2648.47|2648.17|2648.28|2647.98|2649.16|2648.81|2648.24|2647.85|597
1727463300000|2024-09-27 18:55:00|2648.38|2647.88|2648.17|2647.87|2648.66|2648.3|2647.93|2647.52|628
1727463600000|2024-09-27 19:00:00|2648.28|2647.98|2646.85|2646.55|2648.29|2647.99|2645.88|2645.48|694
1727463900000|2024-09-27 19:05:00|2646.88|2646.58|2647.63|2647.33|2647.77|2647.39|2646.58|2646.24|574
1727464200000|2024-09-27 19:10:00|2647.66|2647.36|2648.8|2648.3|2649.12|2648.7|2647|2646.61|572
1727464500000|2024-09-27 19:15:00|2648.81|2648.31|2649.64|2649.34|2650.07|2649.71|2648.29|2647.81|595
1727464800000|2024-09-27 19:20:00|2649.63|2649.33|2649.63|2649.33|2650.32|2649.96|2649.32|2648.95|598
1727465100000|2024-09-27 19:25:00|2649.62|2649.32|2650|2649.7|2650.1|2649.8|2649.3|2649|581
1727465400000|2024-09-27 19:30:00|2649.99|2649.69|2650.95|2650.65|2651.3|2650.97|2649.61|2649.24|662
1727465700000|2024-09-27 19:35:00|2651.07|2650.57|2651.18|2650.68|2651.75|2651.37|2650.63|2650.23|629
1727466000000|2024-09-27 19:40:00|2651.17|2650.67|2650.78|2650.48|2651.6|2651.21|2650.16|2649.86|511
1727466300000|2024-09-27 19:45:00|2650.75|2650.45|2652.17|2651.87|2652.28|2651.98|2650.49|2650.14|623
1727466600000|2024-09-27 19:50:00|2652.23|2651.93|2651.83|2651.53|2653.11|2652.76|2651.82|2651.51|702
1727466900000|2024-09-27 19:55:00|2652.04|2651.74|2652.28|2651.98|2652.41|2651.99|2651.63|2651.3|817
1727467200000|2024-09-27 20:00:00|2652.19|2651.89|2651.9|2651.6|2652.19|2651.89|2651.41|2651.11|449
1727467500000|2024-09-27 20:05:00|2651.89|2651.59|2651.8|2651.5|2652.22|2651.92|2651.52|2651.15|285
1727467800000|2024-09-27 20:10:00|2651.79|2651.49|2651.74|2651.44|2652.14|2651.83|2651.41|2651.06|256
1727468100000|2024-09-27 20:15:00|2651.8|2651.3|2651.88|2651.58|2652.19|2651.75|2651.53|2651.11|284
1727468400000|2024-09-27 20:20:00|2651.91|2651.61|2653.35|2652.85|2653.39|2653.09|2651.91|2651.52|413
1727468700000|2024-09-27 20:25:00|2653.24|2652.94|2652.74|2652.24|2653.65|2653.24|2652.44|2652.02|305
1727469000000|2024-09-27 20:30:00|2652.67|2652.17|2653.71|2653.41|2654.17|2653.81|2652.15|2651.78|308
1727469300000|2024-09-27 20:35:00|2653.72|2653.42|2653.95|2653.45|2654.25|2653.87|2653.48|2653.08|311
1727469600000|2024-09-27 20:40:00|2653.88|2653.58|2653.61|2653.31|2654.05|2653.71|2653.53|2653.2|215
1727469900000|2024-09-27 20:45:00|2653.57|2653.27|2654.99|2654.49|2654.99|2654.64|2653.46|2653.16|344
1727470200000|2024-09-27 20:50:00|2654.91|2654.61|2659.13|2658.63|2659.51|2659.01|2654.91|2654.5|623
1727470500000|2024-09-27 20:55:00|2659.16|2658.66|2658.64|2658.14|2660.4|2659.9|2658.31|2657.81|512
1727647200000|2024-09-29 22:00:00|2659.5|2659|2661.95|2661.45|2663.95|2663.45|2659.43|2658.93|389
1727647500000|2024-09-29 22:05:00|2662.24|2661.74|2662.58|2662.08|2663.5|2663|2660.2|2659.7|487
1727647800000|2024-09-29 22:10:00|2662.7|2662.2|2661.1|2660.6|2663.44|2662.94|2660.79|2660.42|416
1727648100000|2024-09-29 22:15:00|2661.13|2660.63|2660.49|2659.99|2661.31|2660.93|2660.09|2659.79|284
1727648400000|2024-09-29 22:20:00|2660.35|2660.05|2661.66|2661.16|2662.53|2662.03|2660.35|2660|320
1727648700000|2024-09-29 22:25:00|2661.69|2661.19|2662.23|2661.73|2662.44|2661.94|2661.35|2660.95|211
1727649000000|2024-09-29 22:30:00|2662.19|2661.69|2661.39|2660.89|2662.41|2661.91|2661.31|2660.81|247
1727649300000|2024-09-29 22:35:00|2661.33|2660.83|2662.98|2662.68|2663.32|2663.02|2661.31|2660.81|342
1727649600000|2024-09-29 22:40:00|2663.01|2662.71|2663.03|2662.53|2663.42|2663.01|2662.58|2662.24|323
1727649900000|2024-09-29 22:45:00|2662.98|2662.48|2663.36|2662.86|2663.81|2663.41|2662.8|2662.35|327
1727650200000|2024-09-29 22:50:00|2663.35|2662.85|2662.37|2661.87|2663.35|2662.88|2662.26|2661.87|223
1727650500000|2024-09-29 22:55:00|2662.28|2661.78|2663.07|2662.57|2663.19|2662.8|2662.25|2661.76|222
1727650800000|2024-09-29 23:00:00|2663.05|2662.55|2663.41|2663.11|2663.57|2663.19|2662.82|2662.49|312
1727651100000|2024-09-29 23:05:00|2663.36|2663.06|2662.36|2662.06|2664.23|2663.91|2662.35|2662.05|264
1727651400000|2024-09-29 23:10:00|2662.34|2662.04|2662.96|2662.66|2663.04|2662.7|2661.87|2661.57|239
1727651700000|2024-09-29 23:15:00|2663.01|2662.71|2662.92|2662.62|2663.01|2662.71|2662.28|2661.92|188
1727652000000|2024-09-29 23:20:00|2662.99|2662.69|2663.52|2663.22|2663.68|2663.38|2662.58|2662.24|224
1727652300000|2024-09-29 23:25:00|2663.51|2663.21|2664.41|2664.11|2664.91|2664.54|2663.36|2662.98|323
1727652600000|2024-09-29 23:30:00|2664.37|2664.07|2663.75|2663.45|2664.64|2664.34|2663.26|2662.96|224
1727652900000|2024-09-29 23:35:00|2663.8|2663.5|2663.31|2663.01|2663.95|2663.61|2663.25|2662.93|192
1727653200000|2024-09-29 23:40:00|2663.41|2662.91|2664.37|2663.87|2664.4|2664.02|2663.31|2662.89|321
1727653500000|2024-09-29 23:45:00|2664.23|2663.93|2664.32|2664.02|2665.2|2664.79|2664.15|2663.85|510
1727653800000|2024-09-29 23:50:00|2664.31|2664.01|2665.17|2664.87|2665.3|2664.98|2664.3|2663.96|394
1727654100000|2024-09-29 23:55:00|2665.19|2664.89|2663.77|2663.47|2665.35|2664.97|2663.73|2663.43|373
1727654400000|2024-09-30 00:00:00|2664|2663.5|2665.31|2664.81|2666.2|2665.9|2663.3|2662.99|801
1727654700000|2024-09-30 00:05:00|2665.25|2664.95|2665.55|2665.05|2666.24|2665.94|2664.62|2664.32|574
1727655000000|2024-09-30 00:10:00|2665.53|2665.03|2664.68|2664.38|2665.99|2665.55|2664.33|2663.93|347
1727655300000|2024-09-30 00:15:00|2664.63|2664.33|2664.65|2664.15|2665.51|2665.14|2664.05|2663.65|417
1727655600000|2024-09-30 00:20:00|2664.57|2664.27|2663.43|2663.13|2664.79|2664.4|2662.94|2662.64|483
1727655900000|2024-09-30 00:25:00|2663.45|2663.15|2663.62|2663.32|2663.81|2663.47|2663|2662.59|379
1727656200000|2024-09-30 00:30:00|2663.68|2663.38|2663.64|2663.34|2664.53|2664.23|2663.22|2662.81|445
1727656500000|2024-09-30 00:35:00|2663.61|2663.31|2662.35|2662.05|2663.85|2663.39|2662.18|2661.81|381
1727656800000|2024-09-30 00:40:00|2662.34|2662.04|2663.37|2662.87|2663.94|2663.64|2662.34|2662.04|420
1727657100000|2024-09-30 00:45:00|2663.22|2662.92|2663.18|2662.88|2663.64|2663.29|2662.62|2662.23|387
1727657400000|2024-09-30 00:50:00|2663.09|2662.79|2661.76|2661.46|2663.83|2663.46|2661.74|2661.4|438
1727657700000|2024-09-30 00:55:00|2661.73|2661.43|2661.92|2661.42|2662.5|2662.14|2661.48|2661.14|506
1727658000000|2024-09-30 01:00:00|2661.88|2661.38|2662.99|2662.69|2664.68|2664.18|2660.83|2660.47|1444
1727658300000|2024-09-30 01:05:00|2663.02|2662.72|2661.24|2660.94|2664.06|2663.74|2660.98|2660.68|1117
1727658600000|2024-09-30 01:10:00|2661.23|2660.93|2660.36|2660.06|2662.01|2661.69|2659.65|2659.31|841
1727658900000|2024-09-30 01:15:00|2660.35|2660.05|2660.3|2660|2661.72|2661.42|2660.06|2659.66|751
1727659200000|2024-09-30 01:20:00|2660.31|2660.01|2659.22|2658.92|2660.7|2660.34|2659.17|2658.82|784
1727659500000|2024-09-30 01:25:00|2659.23|2658.93|2659.44|2658.94|2659.58|2659.19|2658.04|2657.7|663
1727659800000|2024-09-30 01:30:00|2659.51|2659.01|2659.26|2658.96|2660.16|2659.72|2658.21|2657.83|697
1727660100000|2024-09-30 01:35:00|2659.29|2658.79|2658.84|2658.54|2659.88|2659.54|2657.9|2657.6|747
1727660400000|2024-09-30 01:40:00|2658.86|2658.56|2656|2655.7|2659.07|2658.68|2655.85|2655.55|698
1727660700000|2024-09-30 01:45:00|2656.03|2655.73|2648.2|2647.7|2656.03|2655.73|2647.57|2647.27|1235
1727661000000|2024-09-30 01:50:00|2648.23|2647.73|2653.51|2653.01|2653.58|2653.28|2647.96|2647.66|1136
1727661300000|2024-09-30 01:55:00|2653.48|2652.98|2653.04|2652.54|2654.49|2654.08|2652.48|2652.03|865
1727661600000|2024-09-30 02:00:00|2652.99|2652.49|2652.86|2652.56|2654.44|2654.03|2652.19|2651.88|754
1727661900000|2024-09-30 02:05:00|2652.8|2652.5|2653.85|2653.55|2654.22|2653.82|2652.24|2651.87|630
1727662200000|2024-09-30 02:10:00|2653.83|2653.53|2651.29|2650.99|2654.13|2653.76|2651.25|2650.85|510
1727662500000|2024-09-30 02:15:00|2651.37|2651.07|2651.93|2651.43|2652.04|2651.61|2650.51|2650.14|399
1727662800000|2024-09-30 02:20:00|2651.91|2651.41|2652.38|2652.08|2653.5|2653.1|2651.69|2651.39|506
1727663100000|2024-09-30 02:25:00|2652.37|2652.07|2653.68|2653.18|2654.63|2654.23|2652.33|2651.98|521
1727663400000|2024-09-30 02:30:00|2653.41|2652.91|2653.99|2653.49|2654.05|2653.59|2652.87|2652.44|689
1727663700000|2024-09-30 02:35:00|2653.95|2653.45|2655.67|2655.17|2655.96|2655.66|2653.85|2653.35|466
1727664000000|2024-09-30 02:40:00|2655.68|2655.18|2654.17|2653.67|2656.66|2656.24|2654.08|2653.65|427
1727664300000|2024-09-30 02:45:00|2654.12|2653.62|2653.46|2653.16|2654.29|2653.82|2653.03|2652.69|493
1727664600000|2024-09-30 02:50:00|2653.56|2653.06|2653.05|2652.75|2654|2653.56|2652.74|2652.44|350
1727664900000|2024-09-30 02:55:00|2653.07|2652.55|2652.86|2652.36|2653.17|2652.71|2652|2651.68|455
1727665200000|2024-09-30 03:00:00|2652.67|2652.37|2653.45|2653.15|2653.8|2653.4|2652.4|2652|358
1727665500000|2024-09-30 03:05:00|2653.55|2653.05|2654.11|2653.81|2654.47|2654.06|2652.49|2652.19|507
1727665800000|2024-09-30 03:10:00|2654.2|2653.9|2654.62|2654.32|2654.81|2654.45|2653.57|2653.09|382
1727666100000|2024-09-30 03:15:00|2654.64|2654.34|2654.34|2654.04|2654.86|2654.43|2653.89|2653.44|373
1727666400000|2024-09-30 03:20:00|2654.35|2654.05|2654.82|2654.32|2655.07|2654.67|2654.04|2653.54|355
1727666700000|2024-09-30 03:25:00|2654.84|2654.34|2655.25|2654.75|2655.82|2655.52|2654.49|2654.09|345
1727667000000|2024-09-30 03:30:00|2655.26|2654.76|2654.3|2653.8|2655.35|2654.93|2654.2|2653.7|211
1727667300000|2024-09-30 03:35:00|2654.31|2653.81|2654.33|2653.83|2654.83|2654.43|2654.07|2653.57|213
1727667600000|2024-09-30 03:40:00|2654.37|2653.87|2654.18|2653.68|2654.6|2654.19|2653.83|2653.43|203
1727667900000|2024-09-30 03:45:00|2654.19|2653.69|2653.77|2653.27|2654.71|2654.29|2653.59|2653.16|239
1727668200000|2024-09-30 03:50:00|2653.58|2653.28|2654.01|2653.51|2654.04|2653.63|2652.69|2652.36|223
1727668500000|2024-09-30 03:55:00|2654.04|2653.54|2653.83|2653.33|2654.14|2653.7|2652.92|2652.51|336
1727668800000|2024-09-30 04:00:00|2653.85|2653.35|2653.72|2653.22|2654.12|2653.73|2653.32|2652.94|289
1727669100000|2024-09-30 04:05:00|2653.62|2653.32|2653.56|2653.06|2653.7|2653.32|2652.36|2652.02|294
1727669400000|2024-09-30 04:10:00|2653.6|2653.1|2653.65|2653.15|2653.75|2653.37|2652.75|2652.33|263
1727669700000|2024-09-30 04:15:00|2653.67|2653.17|2655.02|2654.52|2655.07|2654.74|2653.67|2653.17|307
1727670000000|2024-09-30 04:20:00|2654.88|2654.58|2655.07|2654.77|2655.46|2655.08|2654.67|2654.32|242
1727670300000|2024-09-30 04:25:00|2655.22|2654.72|2655.5|2655|2655.91|2655.52|2654.9|2654.52|231
1727670600000|2024-09-30 04:30:00|2655.51|2655.01|2653.6|2653.3|2655.72|2655.32|2653.51|2653.16|286
1727670900000|2024-09-30 04:35:00|2653.58|2653.28|2654.5|2654.2|2654.8|2654.4|2653.56|2653.15|276
1727671200000|2024-09-30 04:40:00|2654.53|2654.23|2655.38|2654.88|2655.5|2655.01|2654.32|2653.91|271
1727671500000|2024-09-30 04:45:00|2655.31|2655.01|2655.24|2654.74|2655.48|2655.05|2654.37|2654.01|239
1727671800000|2024-09-30 04:50:00|2655.21|2654.71|2655.22|2654.72|2655.22|2654.79|2654.26|2653.78|222
1727672100000|2024-09-30 04:55:00|2655.23|2654.73|2656.21|2655.71|2656.21|2655.87|2654.84|2654.43|266
1727672400000|2024-09-30 05:00:00|2656.1|2655.8|2656.63|2656.13|2656.91|2656.41|2655.91|2655.51|273
1727672700000|2024-09-30 05:05:00|2656.61|2656.11|2656.38|2655.88|2656.77|2656.36|2655.97|2655.66|276
1727673000000|2024-09-30 05:10:00|2656.39|2655.89|2654.98|2654.68|2656.69|2656.27|2654.96|2654.54|326
1727673300000|2024-09-30 05:15:00|2654.99|2654.69|2656.16|2655.66|2656.37|2655.99|2654.69|2654.22|335
1727673600000|2024-09-30 05:20:00|2656.13|2655.63|2656.88|2656.38|2656.89|2656.47|2655.86|2655.46|327
1727673900000|2024-09-30 05:25:00|2656.91|2656.41|2657.69|2657.19|2657.69|2657.29|2656.81|2656.39|393
1727674200000|2024-09-30 05:30:00|2657.7|2657.39|2657.86|2657.56|2658.23|2657.93|2656.53|2656.22|768
1727674500000|2024-09-30 05:35:00|2657.9|2657.6|2658.9|2658.4|2659.03|2658.61|2657.49|2657.16|568
1727674800000|2024-09-30 05:40:00|2658.86|2658.36|2659|2658.5|2659.02|2658.53|2657.46|2657.1|532
1727675100000|2024-09-30 05:45:00|2658.99|2658.49|2658.8|2658.3|2659.23|2658.86|2658.24|2657.84|604
1727675400000|2024-09-30 05:50:00|2658.81|2658.31|2658.69|2658.19|2659.66|2659.26|2657.87|2657.45|516
1727675700000|2024-09-30 05:55:00|2658.66|2658.16|2658.07|2657.77|2659.22|2658.82|2657.83|2657.39|469
1727676000000|2024-09-30 06:00:00|2658.08|2657.78|2658.71|2658.21|2659.01|2658.71|2656.9|2656.54|631
1727676300000|2024-09-30 06:05:00|2658.87|2658.37|2656.81|2656.51|2658.87|2658.37|2655.99|2655.57|464
1727676600000|2024-09-30 06:10:00|2656.88|2656.58|2658.02|2657.72|2658.87|2658.5|2656.39|2656.04|580
1727676900000|2024-09-30 06:15:00|2658.04|2657.74|2656.11|2655.81|2658.52|2658.21|2656.06|2655.75|650
1727677200000|2024-09-30 06:20:00|2655.95|2655.65|2657.53|2657.03|2657.69|2657.23|2655.95|2655.65|783
1727677500000|2024-09-30 06:25:00|2657.52|2657.02|2659.5|2659.2|2660.3|2660|2656.35|2655.95|711
1727677800000|2024-09-30 06:30:00|2659.47|2659.17|2658.33|2657.83|2659.8|2659.42|2657.83|2657.51|624
1727678100000|2024-09-30 06:35:00|2658.34|2657.84|2657.24|2656.74|2658.34|2658.03|2656.79|2656.34|496
1727678400000|2024-09-30 06:40:00|2657.23|2656.73|2656.88|2656.38|2657.71|2657.31|2656.2|2655.79|358
1727678700000|2024-09-30 06:45:00|2656.85|2656.35|2657.62|2657.32|2658.19|2657.77|2656.51|2656.12|461
1727679000000|2024-09-30 06:50:00|2657.66|2657.36|2657.67|2657.37|2657.97|2657.58|2656.75|2656.36|417
1727679300000|2024-09-30 06:55:00|2657.75|2657.25|2658.04|2657.74|2658.19|2657.84|2657.17|2656.84|525
1727679600000|2024-09-30 07:00:00|2658.15|2657.85|2659.25|2658.75|2659.36|2659.02|2657.38|2657|407
1727679900000|2024-09-30 07:05:00|2659.27|2658.77|2658.89|2658.39|2659.84|2659.49|2658.12|2657.75|340
1727680200000|2024-09-30 07:10:00|2658.78|2658.28|2659.4|2658.9|2660.04|2659.65|2658.65|2658.19|400
1727680500000|2024-09-30 07:15:00|2659.43|2658.93|2658.86|2658.36|2659.65|2659.23|2658.03|2657.65|471
1727680800000|2024-09-30 07:20:00|2658.87|2658.37|2660.18|2659.68|2660.89|2660.52|2658.49|2658.08|471
1727681100000|2024-09-30 07:25:00|2660.2|2659.7|2659.37|2659.07|2660.52|2660.16|2659.29|2658.99|464
1727681400000|2024-09-30 07:30:00|2659.32|2659.02|2657.47|2657.17|2659.37|2659.02|2657.37|2656.97|521
1727681700000|2024-09-30 07:35:00|2657.65|2657.35|2655.93|2655.63|2657.89|2657.49|2655.75|2655.35|508
1727682000000|2024-09-30 07:40:00|2655.89|2655.59|2656.61|2656.31|2657.09|2656.59|2655.82|2655.42|578
1727682300000|2024-09-30 07:45:00|2656.62|2656.32|2653.54|2653.04|2656.64|2656.32|2653.42|2653.04|529
1727682600000|2024-09-30 07:50:00|2653.39|2653.09|2651.87|2651.57|2653.77|2653.47|2650.95|2650.65|684
1727682900000|2024-09-30 07:55:00|2651.84|2651.54|2651.17|2650.87|2652.04|2651.74|2650.92|2650.62|609
1727683200000|2024-09-30 08:00:00|2650.97|2650.67|2652.21|2651.91|2652.72|2652.42|2650.84|2650.54|755
1727683500000|2024-09-30 08:05:00|2652.25|2651.95|2654.16|2653.66|2654.16|2653.76|2651.77|2651.4|635
1727683800000|2024-09-30 08:10:00|2654.15|2653.65|2653.65|2653.15|2654.58|2654.2|2653.61|2653.15|580
1727684100000|2024-09-30 08:15:00|2653.55|2653.25|2653.86|2653.56|2654.54|2654.24|2652.62|2652.3|481
1727684400000|2024-09-30 08:20:00|2653.96|2653.46|2653.51|2653.21|2654.17|2653.8|2653.31|2652.89|451
1727684700000|2024-09-30 08:25:00|2653.45|2653.15|2655.64|2655.14|2656.08|2655.67|2653.45|2653.1|435
1727685000000|2024-09-30 08:30:00|2655.56|2655.26|2655.31|2655.01|2656.85|2656.48|2655.31|2654.97|462
1727685300000|2024-09-30 08:35:00|2655.28|2654.98|2655.44|2655.14|2656.2|2655.86|2654.98|2654.56|455
1727685600000|2024-09-30 08:40:00|2655.52|2655.02|2654.62|2654.32|2655.68|2655.38|2654.62|2654.26|487
1727685900000|2024-09-30 08:45:00|2654.58|2654.28|2653.66|2653.36|2654.67|2654.35|2652.89|2652.59|530
1727686200000|2024-09-30 08:50:00|2653.74|2653.44|2652.79|2652.29|2654.35|2654.05|2652.7|2652.29|438
1727686500000|2024-09-30 08:55:00|2652.81|2652.31|2653.68|2653.38|2653.76|2653.4|2652.2|2651.82|656
1727686800000|2024-09-30 09:00:00|2653.75|2653.45|2650.68|2650.38|2653.87|2653.55|2650.4|2650.1|674
1727687100000|2024-09-30 09:05:00|2650.62|2650.32|2651.01|2650.51|2651.86|2651.46|2650.28|2649.89|504
1727687400000|2024-09-30 09:10:00|2650.92|2650.62|2649.33|2649.03|2651.22|2650.83|2649.14|2648.77|526
1727687700000|2024-09-30 09:15:00|2649.58|2649.28|2649.13|2648.83|2650.17|2649.79|2648.58|2648.17|585
1727688000000|2024-09-30 09:20:00|2649.21|2648.71|2650.85|2650.35|2651.51|2651.21|2649.07|2648.67|526
1727688300000|2024-09-30 09:25:00|2650.84|2650.55|2650.64|2650.34|2651.71|2651.41|2650.5|2650.04|496
1727688600000|2024-09-30 09:30:00|2650.52|2650.22|2651.19|2650.89|2651.86|2651.55|2649.83|2649.49|636
1727688900000|2024-09-30 09:35:00|2651.14|2650.84|2649.82|2649.52|2651.71|2651.41|2649.78|2649.48|449
1727689200000|2024-09-30 09:40:00|2649.8|2649.5|2651.04|2650.74|2651.07|2650.77|2649.2|2648.81|450
1727689500000|2024-09-30 09:45:00|2651.11|2650.61|2650.62|2650.12|2651.22|2650.9|2650.36|2649.86|373
1727689800000|2024-09-30 09:50:00|2650.55|2650.25|2649.71|2649.41|2650.66|2650.28|2649.66|2649.27|356
1727690100000|2024-09-30 09:55:00|2649.73|2649.43|2649.92|2649.62|2650.65|2650.26|2649.31|2648.92|426
1727690400000|2024-09-30 10:00:00|2650.02|2649.52|2648.65|2648.35|2650.36|2649.98|2648.65|2648.34|391
1727690700000|2024-09-30 10:05:00|2648.76|2648.26|2649.47|2649.17|2649.61|2649.25|2647.85|2647.47|458
1727691000000|2024-09-30 10:10:00|2649.57|2649.07|2649.05|2648.55|2649.57|2649.27|2648.77|2648.37|339
1727691300000|2024-09-30 10:15:00|2649.06|2648.56|2646.62|2646.32|2649.17|2648.82|2646.42|2646.01|586
1727691600000|2024-09-30 10:20:00|2646.59|2646.29|2646.19|2645.69|2646.73|2646.43|2645.49|2645.09|557
1727691900000|2024-09-30 10:25:00|2646.18|2645.68|2645.22|2644.92|2646.3|2645.91|2645.08|2644.67|619
1727692200000|2024-09-30 10:30:00|2645.2|2644.9|2642.08|2641.78|2645.48|2645.17|2641.99|2641.69|696
1727692500000|2024-09-30 10:35:00|2642.18|2641.68|2639.69|2639.39|2643.17|2642.82|2639.11|2638.81|982
1727692800000|2024-09-30 10:40:00|2639.71|2639.41|2639.65|2639.35|2640.78|2640.48|2638.87|2638.47|835
1727693100000|2024-09-30 10:45:00|2639.75|2639.25|2638.83|2638.53|2641.72|2641.41|2638.78|2638.42|881
1727693400000|2024-09-30 10:50:00|2638.84|2638.54|2637.71|2637.41|2639.26|2638.8|2636|2635.7|1031
1727693700000|2024-09-30 10:55:00|2637.79|2637.29|2637.18|2636.88|2638.33|2637.94|2636.81|2636.41|670
1727694000000|2024-09-30 11:00:00|2637.06|2636.76|2637.27|2636.97|2637.65|2637.35|2634.69|2634.39|1084
1727694300000|2024-09-30 11:05:00|2637.31|2637.01|2636.75|2636.45|2639.26|2638.96|2636.68|2636.38|825
1727694600000|2024-09-30 11:10:00|2636.77|2636.47|2638.6|2638.1|2639|2638.64|2636.69|2636.27|641
1727694900000|2024-09-30 11:15:00|2638.61|2638.11|2638.35|2638.05|2639.6|2639.3|2637.86|2637.56|603
1727695200000|2024-09-30 11:20:00|2638.34|2638.04|2639.1|2638.6|2639.1|2638.76|2637.85|2637.55|452
1727695500000|2024-09-30 11:25:00|2639.15|2638.65|2638.67|2638.37|2639.79|2639.46|2638.14|2637.82|564
1727695800000|2024-09-30 11:30:00|2638.66|2638.36|2640.98|2640.68|2641.25|2640.86|2638.66|2638.27|740
1727696100000|2024-09-30 11:35:00|2640.96|2640.66|2642.66|2642.36|2642.85|2642.49|2640.84|2640.41|705
1727696400000|2024-09-30 11:40:00|2642.71|2642.41|2641.74|2641.24|2642.91|2642.5|2640.7|2640.37|571
1727696700000|2024-09-30 11:45:00|2641.73|2641.23|2642.83|2642.53|2643.12|2642.75|2641.63|2641.23|516
1727697000000|2024-09-30 11:50:00|2642.84|2642.54|2642.36|2641.86|2643.08|2642.69|2641.44|2641.05|556
1727697300000|2024-09-30 11:55:00|2642.38|2641.88|2641.96|2641.46|2642.38|2641.98|2641.39|2640.99|592
1727697600000|2024-09-30 12:00:00|2641.95|2641.45|2641.43|2641.13|2642.51|2642.1|2641.25|2640.88|730
1727697900000|2024-09-30 12:05:00|2641.46|2641.16|2642.01|2641.71|2642.2|2641.9|2641|2640.59|664
1727698200000|2024-09-30 12:10:00|2642.02|2641.72|2643.89|2643.39|2644.51|2644.11|2642.02|2641.7|614
1727698500000|2024-09-30 12:15:00|2643.9|2643.4|2640.4|2640.1|2643.99|2643.61|2639.64|2639.31|858
1727698800000|2024-09-30 12:20:00|2640.39|2640.09|2639.01|2638.71|2641.04|2640.74|2636.44|2636.12|996
1727699100000|2024-09-30 12:25:00|2638.99|2638.69|2637.96|2637.66|2639.4|2639|2636.96|2636.63|871
1727699400000|2024-09-30 12:30:00|2637.92|2637.62|2636.73|2636.43|2639.51|2639.17|2636.56|2636.24|710
1727699700000|2024-09-30 12:35:00|2636.76|2636.46|2636.43|2636.13|2637.92|2637.55|2636.17|2635.76|691
1727700000000|2024-09-30 12:40:00|2636.36|2636.06|2635.71|2635.21|2636.64|2636.34|2635.31|2634.81|583
1727700300000|2024-09-30 12:45:00|2635.72|2635.22|2636.22|2635.92|2637.84|2637.44|2635.12|2634.77|790
1727700600000|2024-09-30 12:50:00|2636.15|2635.85|2636.32|2635.82|2637.28|2636.91|2635.83|2635.41|661
1727700900000|2024-09-30 12:55:00|2636.35|2636.05|2639.14|2638.84|2639.47|2639.15|2636.31|2635.92|847
1727701200000|2024-09-30 13:00:00|2639.25|2638.95|2641.7|2641.2|2642.41|2642.03|2638.08|2637.67|1011
1727701500000|2024-09-30 13:05:00|2641.61|2641.31|2639.17|2638.67|2641.79|2641.4|2638.53|2638.09|1197
1727701800000|2024-09-30 13:10:00|2639.15|2638.87|2639.25|2638.95|2640.06|2639.66|2637.67|2637.26|840
1727702100000|2024-09-30 13:15:00|2639.21|2638.91|2640|2639.5|2640.99|2640.59|2638.66|2638.27|804
1727702400000|2024-09-30 13:20:00|2639.86|2639.56|2640.82|2640.52|2641.55|2641.18|2638.17|2637.78|1044
1727702700000|2024-09-30 13:25:00|2640.81|2640.51|2641.05|2640.75|2641.62|2641.21|2639.8|2639.4|848
1727703000000|2024-09-30 13:30:00|2641.01|2640.71|2639.33|2639.03|2641.46|2641.15|2638.29|2637.99|1395
1727703300000|2024-09-30 13:35:00|2639.35|2639.05|2637.21|2636.91|2640.2|2639.87|2637.05|2636.72|1255
1727703600000|2024-09-30 13:40:00|2637.2|2636.9|2632.18|2631.68|2638.36|2637.86|2632.13|2631.68|1086
1727703900000|2024-09-30 13:45:00|2631.95|2631.45|2633.51|2633.21|2635.36|2635.06|2630.73|2630.23|1470
1727704200000|2024-09-30 13:50:00|2633.49|2633.19|2635.83|2635.33|2637.15|2636.85|2633.41|2632.91|1148
1727704500000|2024-09-30 13:55:00|2635.79|2635.49|2635.97|2635.67|2638.63|2638.22|2634.83|2634.53|1011
1727704800000|2024-09-30 14:00:00|2635.94|2635.64|2631.75|2631.45|2635.97|2635.67|2629.77|2629.47|1365
1727705100000|2024-09-30 14:05:00|2631.96|2631.66|2630.98|2630.68|2632.94|2632.63|2630.49|2630.19|1040
1727705400000|2024-09-30 14:10:00|2631.08|2630.78|2630.93|2630.43|2632.43|2632.03|2629.46|2629.16|1179
1727705700000|2024-09-30 14:15:00|2630.94|2630.44|2630.21|2629.91|2631.02|2630.54|2629.09|2628.79|1137
1727706000000|2024-09-30 14:20:00|2630.04|2629.74|2631.8|2631.5|2633.72|2633.42|2630|2629.7|1149
1727706300000|2024-09-30 14:25:00|2631.83|2631.53|2632.25|2631.95|2634.49|2634.19|2631.34|2630.94|1233
1727706600000|2024-09-30 14:30:00|2632.18|2631.88|2631.92|2631.42|2633.87|2633.42|2630.8|2630.43|1033
1727706900000|2024-09-30 14:35:00|2631.97|2631.47|2634.71|2634.41|2635|2634.58|2631.76|2631.3|1299
1727707200000|2024-09-30 14:40:00|2634.69|2634.39|2633.92|2633.62|2634.95|2634.65|2632.23|2631.84|1034
1727707500000|2024-09-30 14:45:00|2634|2633.7|2635.8|2635.3|2636.51|2636.1|2633.9|2633.51|1184
1727707800000|2024-09-30 14:50:00|2635.88|2635.38|2634.54|2634.04|2636.02|2635.52|2634.09|2633.69|1090
1727708100000|2024-09-30 14:55:00|2634.52|2634.02|2633.64|2633.14|2635.73|2635.27|2633.59|2633.14|999
1727708400000|2024-09-30 15:00:00|2633.66|2633.36|2633.21|2632.71|2634.16|2633.78|2632.78|2632.48|1203
1727708700000|2024-09-30 15:05:00|2632.91|2632.61|2631.43|2631.13|2633.57|2633.17|2630.5|2630.2|1134
1727709000000|2024-09-30 15:10:00|2631.5|2631.2|2634.17|2633.87|2634.62|2634.32|2631.17|2630.76|1137
1727709300000|2024-09-30 15:15:00|2634.2|2633.9|2633.49|2633.19|2635.16|2634.8|2633.27|2632.97|1164
1727709600000|2024-09-30 15:20:00|2633.62|2633.12|2636.01|2635.71|2636.69|2636.32|2633.32|2633.02|1063
1727709900000|2024-09-30 15:25:00|2635.92|2635.62|2633.3|2632.8|2636.14|2635.76|2633.09|2632.75|808
1727710200000|2024-09-30 15:30:00|2633.31|2633.01|2633.12|2632.82|2634.17|2633.87|2632.95|2632.45|737
1727710500000|2024-09-30 15:35:00|2633.13|2632.83|2633.25|2632.95|2634.18|2633.8|2632.97|2632.61|735
1727710800000|2024-09-30 15:40:00|2633.23|2632.93|2633.45|2632.95|2634.28|2633.85|2632.81|2632.33|757
1727711100000|2024-09-30 15:45:00|2633.3|2633|2634.58|2634.08|2634.9|2634.5|2632.86|2632.53|743
1727711400000|2024-09-30 15:50:00|2634.57|2634.07|2633.89|2633.59|2635.62|2635.32|2633.05|2632.65|750
1727711700000|2024-09-30 15:55:00|2633.96|2633.46|2634.24|2633.74|2635.05|2634.65|2633.88|2633.46|587
1727712000000|2024-09-30 16:00:00|2634.15|2633.85|2634.28|2633.78|2635.23|2634.93|2633.7|2633.25|701
1727712300000|2024-09-30 16:05:00|2634.36|2633.86|2635.1|2634.6|2636.2|2635.81|2634.2|2633.81|664
1727712600000|2024-09-30 16:10:00|2635.11|2634.61|2636.1|2635.6|2636.16|2635.85|2634.5|2634.09|597
1727712900000|2024-09-30 16:15:00|2636.08|2635.58|2636.92|2636.62|2637.85|2637.47|2636.03|2635.57|683
1727713200000|2024-09-30 16:20:00|2636.9|2636.6|2637.56|2637.06|2638.33|2638.03|2636.38|2636.01|738
1727713500000|2024-09-30 16:25:00|2637.49|2637.19|2637.19|2636.69|2637.84|2637.54|2637.09|2636.62|717
1727713800000|2024-09-30 16:30:00|2637.12|2636.62|2637.18|2636.68|2637.98|2637.55|2636.4|2635.99|849
1727714100000|2024-09-30 16:35:00|2637.06|2636.76|2638.04|2637.74|2638.64|2638.26|2636.66|2636.34|722
1727714400000|2024-09-30 16:40:00|2638.17|2637.87|2638.07|2637.77|2638.56|2638.26|2636.97|2636.67|813
1727714700000|2024-09-30 16:45:00|2638.05|2637.75|2638.93|2638.63|2639.03|2638.69|2638|2637.61|849
1727715000000|2024-09-30 16:50:00|2638.92|2638.62|2638.08|2637.78|2639.43|2639|2638.04|2637.71|546
1727715300000|2024-09-30 16:55:00|2638.1|2637.8|2639.26|2638.96|2639.75|2639.37|2638|2637.6|638
1727715600000|2024-09-30 17:00:00|2639.36|2639.06|2639.66|2639.36|2640.68|2640.34|2639.2|2638.81|777
1727715900000|2024-09-30 17:05:00|2639.81|2639.31|2641.57|2641.27|2641.65|2641.3|2639.69|2639.31|765
1727716200000|2024-09-30 17:10:00|2641.59|2641.29|2640.71|2640.41|2642.08|2641.78|2640.6|2640.23|759
1727716500000|2024-09-30 17:15:00|2640.75|2640.45|2640.2|2639.7|2641|2640.66|2639.6|2639.14|709
1727716800000|2024-09-30 17:20:00|2640.23|2639.73|2639.3|2638.8|2640.34|2639.96|2639.11|2638.71|484
1727717100000|2024-09-30 17:25:00|2639.32|2638.82|2637.85|2637.55|2639.32|2639.02|2637.73|2637.42|879
1727717400000|2024-09-30 17:30:00|2637.89|2637.59|2637.54|2637.24|2638.28|2637.97|2636.55|2636.25|813
1727717700000|2024-09-30 17:35:00|2637.55|2637.25|2638.71|2638.21|2638.82|2638.43|2637.55|2637.17|569
1727718000000|2024-09-30 17:40:00|2638.7|2638.2|2638.8|2638.3|2639.2|2638.82|2638.55|2638.17|438
1727718300000|2024-09-30 17:45:00|2638.81|2638.31|2639.22|2638.72|2639.58|2639.18|2638.53|2638.15|660
1727718600000|2024-09-30 17:50:00|2639.24|2638.74|2638.84|2638.54|2639.59|2639.19|2638.46|2638.11|460
1727718900000|2024-09-30 17:55:00|2638.93|2638.43|2638.12|2637.82|2640.07|2639.77|2637.67|2637.24|1038
1727719200000|2024-09-30 18:00:00|2638.15|2637.65|2638.03|2637.73|2638.65|2638.27|2637.74|2637.38|698
1727719500000|2024-09-30 18:05:00|2637.83|2637.53|2635.64|2635.14|2637.91|2637.61|2632.79|2632.49|965
1727719800000|2024-09-30 18:10:00|2635.48|2635.18|2629.44|2629.14|2635.54|2635.18|2628.06|2627.76|1278
1727720100000|2024-09-30 18:15:00|2629.47|2629.17|2627|2626.5|2630.3|2629.8|2626.89|2626.39|1148
1727720400000|2024-09-30 18:20:00|2626.9|2626.4|2628.89|2628.59|2630.57|2630.22|2626.17|2625.72|1118
1727720700000|2024-09-30 18:25:00|2628.99|2628.69|2627.13|2626.63|2629.2|2628.82|2624.92|2624.62|1113
1727721000000|2024-09-30 18:30:00|2627.09|2626.59|2628.42|2627.92|2629.41|2628.91|2626.73|2626.26|874
1727721300000|2024-09-30 18:35:00|2628.33|2627.83|2629.85|2629.35|2630.13|2629.63|2628.01|2627.51|568
1727721600000|2024-09-30 18:40:00|2629.93|2629.43|2631.4|2630.9|2631.48|2631.16|2629.84|2629.34|754
1727721900000|2024-09-30 18:45:00|2631.39|2630.89|2631.61|2631.31|2632|2631.58|2630.16|2629.84|778
1727722200000|2024-09-30 18:50:00|2631.66|2631.36|2632.15|2631.65|2632.49|2632.08|2630.99|2630.59|810
1727722500000|2024-09-30 18:55:00|2632.14|2631.64|2631.79|2631.49|2633.48|2632.98|2631.62|2631.32|941
1727722800000|2024-09-30 19:00:00|2631.76|2631.46|2629.87|2629.37|2631.96|2631.46|2629.59|2629.16|1101
1727723100000|2024-09-30 19:05:00|2629.88|2629.38|2629.68|2629.18|2630.05|2629.57|2628.88|2628.53|836
1727723400000|2024-09-30 19:10:00|2629.66|2629.16|2628.81|2628.51|2629.68|2629.38|2627.99|2627.64|668
1727723700000|2024-09-30 19:15:00|2628.84|2628.54|2628.6|2628.1|2629.02|2628.61|2627.88|2627.52|668
1727724000000|2024-09-30 19:20:00|2628.48|2628.18|2628.76|2628.26|2628.76|2628.36|2627.21|2626.83|650
1727724300000|2024-09-30 19:25:00|2628.74|2628.24|2627.69|2627.39|2629.17|2628.73|2627.35|2626.95|585
1727724600000|2024-09-30 19:30:00|2627.65|2627.35|2627.42|2626.92|2627.77|2627.39|2626.68|2626.36|735
1727724900000|2024-09-30 19:35:00|2627.4|2626.9|2630.26|2629.96|2630.54|2630.14|2627.31|2626.9|627
1727725200000|2024-09-30 19:40:00|2630.36|2630.06|2630.1|2629.8|2630.46|2630.07|2629.54|2629.17|635
1727725500000|2024-09-30 19:45:00|2630.09|2629.79|2630.26|2629.96|2631.56|2631.22|2630.07|2629.69|693
1727725800000|2024-09-30 19:50:00|2630.37|2630.07|2631.43|2631.13|2631.74|2631.44|2630.3|2629.9|866
1727726100000|2024-09-30 19:55:00|2631.38|2631.08|2631.18|2630.88|2632.03|2631.71|2630.92|2630.59|950
1727726400000|2024-09-30 20:00:00|2631.41|2630.91|2632.34|2632.04|2632.79|2632.39|2630.96|2630.66|565
1727726700000|2024-09-30 20:05:00|2632.4|2631.9|2632.15|2631.85|2632.5|2632.1|2631.83|2631.43|335
1727727000000|2024-09-30 20:10:00|2632.16|2631.86|2631.78|2631.48|2632.47|2632.12|2631.35|2631|364
1727727300000|2024-09-30 20:15:00|2631.77|2631.47|2632.19|2631.89|2632.35|2631.98|2631.69|2631.39|320
1727727600000|2024-09-30 20:20:00|2632.2|2631.9|2632.45|2632.15|2633.03|2632.73|2632.19|2631.81|315
1727727900000|2024-09-30 20:25:00|2632.55|2632.05|2633.14|2632.64|2633.18|2632.88|2632.31|2631.98|213
1727728200000|2024-09-30 20:30:00|2633.03|2632.73|2632.85|2632.55|2633.32|2632.94|2632.77|2632.34|198
1727728500000|2024-09-30 20:35:00|2632.86|2632.56|2633.53|2633.23|2633.74|2633.35|2632.73|2632.3|250
1727728800000|2024-09-30 20:40:00|2633.56|2633.26|2634.08|2633.58|2634.24|2633.84|2633.35|2633.05|325
1727729100000|2024-09-30 20:45:00|2633.98|2633.68|2633.7|2633.4|2634.63|2634.21|2633.62|2633.18|372
1727729400000|2024-09-30 20:50:00|2633.72|2633.42|2634.64|2634.34|2634.84|2634.43|2633.71|2633.41|311
1727729700000|2024-09-30 20:55:00|2634.69|2634.39|2635|2634.5|2635.4|2635.03|2634.68|2634.25|286
1727733600000|2024-09-30 22:00:00|2633.85|2633.35|2633.83|2633.33|2634.05|2633.59|2632.65|2632.15|124
1727733900000|2024-09-30 22:05:00|2633.84|2633.34|2634.02|2633.52|2634.27|2633.81|2633.48|2633.09|171
1727734200000|2024-09-30 22:10:00|2634.01|2633.51|2633.93|2633.43|2634.01|2633.58|2633.43|2633.07|178
1727734500000|2024-09-30 22:15:00|2633.89|2633.39|2633.98|2633.48|2634.13|2633.73|2633.58|2633.21|157
1727734800000|2024-09-30 22:20:00|2634.03|2633.53|2634.25|2633.75|2634.47|2633.97|2633.88|2633.38|123
1727735100000|2024-09-30 22:25:00|2634.24|2633.74|2634.54|2634.04|2634.54|2634.14|2634.15|2633.73|150
1727735400000|2024-09-30 22:30:00|2634.52|2634.02|2634.81|2634.31|2634.83|2634.44|2634.33|2633.89|124
1727735700000|2024-09-30 22:35:00|2634.82|2634.32|2635.17|2634.67|2635.18|2634.87|2634.69|2634.31|143
1727736000000|2024-09-30 22:40:00|2634.98|2634.68|2634.93|2634.43|2635.18|2634.78|2634.72|2634.32|111
1727736300000|2024-09-30 22:45:00|2634.94|2634.44|2635.08|2634.58|2635.22|2634.78|2634.73|2634.23|96
1727736600000|2024-09-30 22:50:00|2635.1|2634.6|2634.99|2634.49|2635.1|2634.7|2634.78|2634.39|113
1727736900000|2024-09-30 22:55:00|2635.01|2634.51|2635.32|2634.82|2635.33|2634.9|2634.65|2634.21|105
1727737200000|2024-09-30 23:00:00|2635.35|2634.85|2635.63|2635.13|2635.84|2635.44|2635.16|2634.71|139
1727737500000|2024-09-30 23:05:00|2635.64|2635.14|2635.83|2635.33|2636.1|2635.6|2635.36|2634.98|168
1727737800000|2024-09-30 23:10:00|2635.82|2635.32|2636.01|2635.51|2636.12|2635.8|2635.3|2634.88|139
1727738100000|2024-09-30 23:15:00|2636|2635.5|2635.18|2634.88|2636|2635.5|2635.14|2634.67|144
1727738400000|2024-09-30 23:20:00|2635.28|2634.78|2635.46|2634.96|2635.46|2635.06|2634.85|2634.45|169
1727738700000|2024-09-30 23:25:00|2635.41|2635.11|2635.48|2634.98|2635.57|2635.18|2635.09|2634.73|130
1727739000000|2024-09-30 23:30:00|2635.49|2634.99|2635.56|2635.06|2635.7|2635.36|2635.43|2634.98|115
1727739300000|2024-09-30 23:35:00|2635.44|2635.14|2635.98|2635.48|2635.98|2635.57|2635.26|2634.83|162
1727739600000|2024-09-30 23:40:00|2635.99|2635.49|2636.08|2635.58|2636.53|2636.11|2635.88|2635.46|175
1727739900000|2024-09-30 23:45:00|2636.09|2635.59|2635.55|2635.05|2636.35|2635.9|2635.41|2634.98|188
1727740200000|2024-09-30 23:50:00|2635.54|2635.04|2635.29|2634.79|2635.6|2635.14|2635.03|2634.67|187
1727740500000|2024-09-30 23:55:00|2635.28|2634.78|2635.98|2635.48|2635.98|2635.6|2635.27|2634.78|262
1727740800000|2024-10-01 00:00:00|2636.01|2635.51|2636.28|2635.78|2636.54|2636.14|2635.56|2635.2|365
1727741100000|2024-10-01 00:05:00|2636.19|2635.89|2636.82|2636.32|2636.93|2636.53|2636.07|2635.67|303
1727741400000|2024-10-01 00:10:00|2636.81|2636.31|2636.66|2636.36|2636.9|2636.56|2636.29|2635.89|298
1727741700000|2024-10-01 00:15:00|2636.67|2636.37|2636.17|2635.67|2636.76|2636.39|2635.68|2635.3|349
1727742000000|2024-10-01 00:20:00|2636.2|2635.7|2636.36|2635.86|2636.37|2635.97|2635.47|2635.08|290
1727742300000|2024-10-01 00:25:00|2636.23|2635.93|2636.68|2636.18|2636.68|2636.34|2635.78|2635.38|307
1727742600000|2024-10-01 00:30:00|2636.67|2636.17|2636.21|2635.91|2637.07|2636.67|2635.92|2635.58|249
1727742900000|2024-10-01 00:35:00|2636.31|2635.81|2635|2634.5|2636.39|2636.02|2634.81|2634.41|275
1727743200000|2024-10-01 00:40:00|2634.99|2634.49|2635.57|2635.07|2635.59|2635.19|2634.19|2633.77|256
1727743500000|2024-10-01 00:45:00|2635.53|2635.23|2636.88|2636.38|2637.03|2636.65|2635.52|2635.08|271
1727743800000|2024-10-01 00:50:00|2636.76|2636.46|2636.5|2636.2|2637.04|2636.67|2635.83|2635.38|331
1727744100000|2024-10-01 00:55:00|2636.45|2636.15|2636.73|2636.23|2637.48|2637.06|2636.39|2635.99|254
1727744400000|2024-10-01 01:00:00|2636.74|2636.24|2637.21|2636.71|2637.35|2636.94|2635.73|2635.33|324
1727744700000|2024-10-01 01:05:00|2637.22|2636.72|2637.2|2636.7|2637.52|2637.02|2636.63|2636.14|269
1727745000000|2024-10-01 01:10:00|2637.21|2636.71|2636.86|2636.36|2637.23|2636.79|2636.51|2636.06|240
1727745300000|2024-10-01 01:15:00|2636.85|2636.35|2636.94|2636.44|2637.17|2636.81|2636.56|2636.19|198
1727745600000|2024-10-01 01:20:00|2636.92|2636.42|2637.71|2637.21|2637.71|2637.29|2636.64|2636.22|220
1727745900000|2024-10-01 01:25:00|2637.74|2637.24|2637.91|2637.41|2638.21|2637.85|2637.36|2636.93|278
1727746200000|2024-10-01 01:30:00|2637.93|2637.43|2637.85|2637.55|2638.4|2638|2637.76|2637.35|326
1727746500000|2024-10-01 01:35:00|2638.01|2637.51|2638.7|2638.2|2638.82|2638.5|2637.77|2637.27|237
1727746800000|2024-10-01 01:40:00|2638.69|2638.19|2638.5|2638.2|2639.15|2638.75|2638.3|2637.91|294
1727747100000|2024-10-01 01:45:00|2638.52|2638.22|2638.86|2638.36|2639.25|2638.88|2638.46|2638.06|297
1727747400000|2024-10-01 01:50:00|2638.84|2638.34|2639.36|2639.06|2639.43|2639.06|2638.68|2638.29|282
1727747700000|2024-10-01 01:55:00|2639.37|2639.07|2639.97|2639.67|2640.11|2639.7|2639.21|2638.81|361
1727748000000|2024-10-01 02:00:00|2640.1|2639.6|2639.1|2638.8|2640.3|2639.9|2638.46|2638.15|356
1727748300000|2024-10-01 02:05:00|2639.15|2638.85|2638.6|2638.1|2639.38|2639|2638.23|2637.88|422
1727748600000|2024-10-01 02:10:00|2638.42|2638.12|2638.44|2638.14|2639.07|2638.68|2638.32|2637.96|291
1727748900000|2024-10-01 02:15:00|2638.45|2638.15|2638.98|2638.48|2639.46|2639.07|2638.45|2638.09|259
1727749200000|2024-10-01 02:20:00|2638.95|2638.45|2637.21|2636.91|2638.99|2638.59|2637.11|2636.66|269
1727749500000|2024-10-01 02:25:00|2637.27|2636.97|2637.62|2637.12|2637.73|2637.34|2636.62|2636.27|237
1727749800000|2024-10-01 02:30:00|2637.59|2637.29|2635.95|2635.45|2637.62|2637.31|2635.67|2635.32|339
1727750100000|2024-10-01 02:35:00|2635.9|2635.4|2636.46|2635.96|2636.5|2636.11|2635.21|2634.91|295
1727750400000|2024-10-01 02:40:00|2636.44|2635.94|2638.22|2637.72|2638.22|2637.81|2635.89|2635.49|215
1727750700000|2024-10-01 02:45:00|2638.18|2637.68|2639.3|2638.8|2639.3|2638.8|2637.87|2637.53|202
1727751000000|2024-10-01 02:50:00|2639.31|2638.81|2637.65|2637.15|2639.51|2639.16|2637.28|2636.91|262
1727751300000|2024-10-01 02:55:00|2637.74|2637.24|2636.7|2636.4|2637.75|2637.27|2636.6|2636.29|175
1727751600000|2024-10-01 03:00:00|2636.63|2636.33|2636.64|2636.14|2637.04|2636.7|2635.83|2635.38|242
1727751900000|2024-10-01 03:05:00|2636.66|2636.16|2635.92|2635.42|2636.68|2636.18|2635.68|2635.22|205
1727752200000|2024-10-01 03:10:00|2635.93|2635.43|2635.7|2635.4|2636.18|2635.68|2635.51|2635.11|237
1727752500000|2024-10-01 03:15:00|2635.8|2635.3|2636.34|2635.84|2636.48|2636.09|2635.54|2635.14|225
1727752800000|2024-10-01 03:20:00|2636.38|2635.88|2635.97|2635.47|2636.42|2635.94|2635.77|2635.28|202
1727753100000|2024-10-01 03:25:00|2635.94|2635.64|2636.5|2636|2636.76|2636.26|2635.88|2635.47|236
1727753400000|2024-10-01 03:30:00|2636.49|2635.99|2636.17|2635.67|2636.69|2636.19|2635.75|2635.31|250
1727753700000|2024-10-01 03:35:00|2636.16|2635.66|2635.09|2634.59|2636.43|2636.05|2634.76|2634.38|270
1727754000000|2024-10-01 03:40:00|2634.99|2634.49|2637.19|2636.69|2637.2|2636.73|2634.89|2634.39|207
1727754300000|2024-10-01 03:45:00|2637.21|2636.71|2638.62|2638.12|2638.7|2638.23|2636.56|2636.18|276
1727754600000|2024-10-01 03:50:00|2638.43|2638.13|2638.71|2638.41|2638.83|2638.44|2638.26|2637.76|284
1727754900000|2024-10-01 03:55:00|2638.8|2638.3|2638.33|2637.83|2638.97|2638.6|2638.18|2637.73|291
1727755200000|2024-10-01 04:00:00|2638.16|2637.86|2638.5|2638|2638.83|2638.39|2637.77|2637.3|285
1727755500000|2024-10-01 04:05:00|2638.51|2638.01|2638.91|2638.41|2639.33|2638.91|2638.44|2638.01|358
1727755800000|2024-10-01 04:10:00|2638.9|2638.4|2638.73|2638.23|2638.96|2638.56|2638.34|2637.84|197
1727756100000|2024-10-01 04:15:00|2638.72|2638.22|2638.8|2638.5|2639.27|2638.82|2638.56|2638.21|269
1727756400000|2024-10-01 04:20:00|2638.79|2638.49|2638.59|2638.09|2639.1|2638.72|2638.33|2638.03|246
1727756700000|2024-10-01 04:25:00|2638.57|2638.07|2638.76|2638.26|2639.19|2638.82|2638.35|2637.98|207
1727757000000|2024-10-01 04:30:00|2638.77|2638.27|2639.18|2638.88|2639.78|2639.38|2638.55|2638.15|292
1727757300000|2024-10-01 04:35:00|2639.19|2638.89|2639.85|2639.35|2640.07|2639.66|2639.06|2638.65|204
1727757600000|2024-10-01 04:40:00|2639.75|2639.45|2640.37|2639.87|2640.71|2640.32|2639.75|2639.35|225
1727757900000|2024-10-01 04:45:00|2640.33|2639.83|2639.54|2639.04|2640.44|2640.03|2639.08|2638.59|248
1727758200000|2024-10-01 04:50:00|2639.53|2639.03|2639.58|2639.28|2639.7|2639.29|2638.96|2638.6|198
1727758500000|2024-10-01 04:55:00|2639.69|2639.19|2639.83|2639.53|2640|2639.59|2639.3|2638.9|220
1727758800000|2024-10-01 05:00:00|2639.96|2639.46|2640.28|2639.78|2640.57|2640.19|2639.8|2639.4|358
1727759100000|2024-10-01 05:05:00|2640.17|2639.87|2641.26|2640.76|2641.26|2640.92|2640.17|2639.84|264
1727759400000|2024-10-01 05:10:00|2641.21|2640.91|2642.66|2642.36|2642.96|2642.56|2641.06|2640.66|361
1727759700000|2024-10-01 05:15:00|2642.67|2642.37|2643.07|2642.77|2643.19|2642.82|2642.2|2641.86|369
1727760000000|2024-10-01 05:20:00|2643.09|2642.79|2642.41|2641.91|2643.09|2642.79|2642.22|2641.81|328
1727760300000|2024-10-01 05:25:00|2642.42|2641.92|2643.16|2642.66|2643.57|2643.17|2642.42|2641.92|272
1727760600000|2024-10-01 05:30:00|2643.2|2642.7|2642.67|2642.17|2643.58|2643.17|2642.49|2642.09|296
1727760900000|2024-10-01 05:35:00|2642.65|2642.15|2643.11|2642.81|2643.87|2643.48|2642.61|2642.15|346
1727761200000|2024-10-01 05:40:00|2643.22|2642.92|2644.13|2643.63|2644.2|2643.78|2643.14|2642.71|444
1727761500000|2024-10-01 05:45:00|2644.15|2643.65|2643.2|2642.7|2644.16|2643.81|2642.81|2642.38|452
1727761800000|2024-10-01 05:50:00|2643.08|2642.78|2642.73|2642.23|2644.64|2644.26|2642.58|2642.18|381
1727762100000|2024-10-01 05:55:00|2642.75|2642.25|2643.41|2642.91|2643.86|2643.46|2642.35|2641.95|413
1727762400000|2024-10-01 06:00:00|2643.3|2643|2643.67|2643.37|2644.4|2644.03|2643.21|2642.91|675
1727762700000|2024-10-01 06:05:00|2643.69|2643.39|2644.13|2643.83|2644.28|2643.89|2642.84|2642.54|452
1727763000000|2024-10-01 06:10:00|2644.14|2643.84|2644.04|2643.54|2644.97|2644.53|2643.79|2643.39|400
1727763300000|2024-10-01 06:15:00|2644.05|2643.55|2643.47|2643.17|2644.26|2643.81|2643.02|2642.63|334
1727763600000|2024-10-01 06:20:00|2643.63|2643.13|2643.99|2643.69|2644.39|2643.99|2642.94|2642.54|365
1727763900000|2024-10-01 06:25:00|2644.21|2643.91|2644.95|2644.45|2645.84|2645.46|2644.08|2643.77|514
1727764200000|2024-10-01 06:30:00|2644.91|2644.41|2645.41|2645.11|2645.66|2645.22|2644.62|2644.28|373
1727764500000|2024-10-01 06:35:00|2645.53|2645.03|2644.96|2644.66|2645.8|2645.42|2644.93|2644.54|331
1727764800000|2024-10-01 06:40:00|2644.95|2644.65|2644.75|2644.25|2645.18|2644.78|2644.12|2643.77|380
1727765100000|2024-10-01 06:45:00|2644.74|2644.24|2645.58|2645.08|2645.73|2645.34|2644.41|2644.02|322
1727765400000|2024-10-01 06:50:00|2645.54|2645.04|2645.3|2644.8|2645.81|2645.41|2644.85|2644.39|371
1727765700000|2024-10-01 06:55:00|2645.15|2644.85|2645.53|2645.23|2645.63|2645.27|2644.77|2644.42|568
1727766000000|2024-10-01 07:00:00|2645.59|2645.29|2644.81|2644.31|2646.17|2645.87|2644.71|2644.31|653
1727766300000|2024-10-01 07:05:00|2644.79|2644.49|2645.15|2644.85|2645.85|2645.52|2644.2|2643.81|789
1727766600000|2024-10-01 07:10:00|2645.25|2644.75|2643.46|2642.96|2645.46|2645.14|2643.19|2642.79|785
1727766900000|2024-10-01 07:15:00|2643.48|2643.18|2642.39|2642.09|2643.68|2643.38|2642.15|2641.75|775
1727767200000|2024-10-01 07:20:00|2642.33|2642.03|2643.09|2642.79|2643.69|2643.3|2642.23|2641.91|817
1727767500000|2024-10-01 07:25:00|2643.1|2642.8|2642.86|2642.56|2643.93|2643.62|2642.53|2642.12|596
1727767800000|2024-10-01 07:30:00|2642.93|2642.63|2643.21|2642.71|2643.87|2643.52|2642.55|2642.14|517
1727768100000|2024-10-01 07:35:00|2643.12|2642.82|2644.08|2643.78|2644.17|2643.78|2641.95|2641.56|514
1727768400000|2024-10-01 07:40:00|2644.09|2643.79|2644.24|2643.94|2644.73|2644.33|2642.96|2642.6|527
1727768700000|2024-10-01 07:45:00|2644.32|2644.02|2644.65|2644.15|2645.43|2645.06|2643.9|2643.58|625
1727769000000|2024-10-01 07:50:00|2644.67|2644.37|2646.01|2645.51|2646.04|2645.69|2644.49|2644.03|674
1727769300000|2024-10-01 07:55:00|2645.99|2645.69|2645.96|2645.46|2647.59|2647.29|2645.55|2645.23|768
1727769600000|2024-10-01 08:00:00|2645.88|2645.58|2644.79|2644.49|2647.09|2646.69|2644.75|2644.42|658
1727769900000|2024-10-01 08:05:00|2644.83|2644.53|2644.73|2644.23|2645.21|2644.84|2644.4|2644.1|502
1727770200000|2024-10-01 08:10:00|2644.7|2644.4|2644.64|2644.34|2645.42|2645.04|2644.54|2644.22|470
1727770500000|2024-10-01 08:15:00|2644.66|2644.36|2643.45|2642.95|2644.79|2644.45|2642.73|2642.43|673
1727770800000|2024-10-01 08:20:00|2643.39|2642.89|2644.13|2643.83|2644.61|2644.25|2642.61|2642.25|623
1727771100000|2024-10-01 08:25:00|2644.15|2643.85|2644.79|2644.49|2645.26|2644.86|2643.69|2643.29|495
1727771400000|2024-10-01 08:30:00|2644.78|2644.48|2645.11|2644.81|2645.55|2645.17|2644.32|2644.02|505
1727771700000|2024-10-01 08:35:00|2645.13|2644.83|2644.59|2644.29|2645.57|2645.2|2644.39|2644.08|515
1727772000000|2024-10-01 08:40:00|2644.58|2644.28|2644.88|2644.58|2645.29|2644.96|2644.19|2643.89|638
1727772300000|2024-10-01 08:45:00|2645|2644.7|2644.9|2644.6|2645.24|2644.88|2644.54|2644.22|450
1727772600000|2024-10-01 08:50:00|2644.91|2644.61|2644.91|2644.61|2645.04|2644.66|2644.29|2643.95|528
1727772900000|2024-10-01 08:55:00|2645.01|2644.51|2646.73|2646.43|2646.77|2646.46|2644.62|2644.21|547
1727773200000|2024-10-01 09:00:00|2646.9|2646.4|2646.44|2646.14|2647.6|2647.28|2646.32|2645.92|509
1727773500000|2024-10-01 09:05:00|2646.54|2646.04|2646.87|2646.57|2647.49|2647.19|2645.6|2645.3|442
1727773800000|2024-10-01 09:10:00|2646.86|2646.56|2647.32|2646.82|2647.88|2647.51|2646.62|2646.3|519
1727774100000|2024-10-01 09:15:00|2647.38|2646.88|2648.06|2647.76|2648.75|2648.34|2647.25|2646.82|456
1727774400000|2024-10-01 09:20:00|2648.16|2647.66|2647.85|2647.55|2648.26|2647.87|2647.29|2646.88|383
1727774700000|2024-10-01 09:25:00|2647.93|2647.43|2647.32|2647.02|2647.99|2647.64|2646.81|2646.43|362
1727775000000|2024-10-01 09:30:00|2647.31|2647.01|2649.01|2648.71|2649.3|2648.9|2647.11|2646.81|439
1727775300000|2024-10-01 09:35:00|2649|2648.7|2648.3|2647.8|2649.27|2648.89|2648.04|2647.74|425
1727775600000|2024-10-01 09:40:00|2648.13|2647.83|2647.14|2646.84|2648.26|2647.9|2646.89|2646.59|464
1727775900000|2024-10-01 09:45:00|2647.13|2646.83|2648.4|2648.1|2648.64|2648.25|2646.3|2645.99|584
1727776200000|2024-10-01 09:50:00|2648.32|2648.02|2648.46|2648.16|2649.23|2648.93|2647.56|2647.26|640
1727776500000|2024-10-01 09:55:00|2648.55|2648.05|2648.91|2648.61|2649.53|2649.2|2648.35|2648|458
1727776800000|2024-10-01 10:00:00|2648.92|2648.62|2649.31|2649.01|2649.69|2649.32|2648.68|2648.3|405
1727777100000|2024-10-01 10:05:00|2649.27|2648.97|2649.67|2649.17|2650.33|2650.01|2649.13|2648.73|416
1727777400000|2024-10-01 10:10:00|2649.58|2649.28|2649.92|2649.42|2650.31|2649.94|2649.42|2649|496
1727777700000|2024-10-01 10:15:00|2649.81|2649.31|2649.81|2649.51|2650.03|2649.66|2649.22|2648.88|362
1727778000000|2024-10-01 10:20:00|2649.82|2649.52|2649.92|2649.42|2650.41|2650|2649.39|2649.09|392
1727778300000|2024-10-01 10:25:00|2649.82|2649.52|2649.27|2648.97|2650.84|2650.44|2649.26|2648.88|446
1727778600000|2024-10-01 10:30:00|2649.29|2648.99|2649.57|2649.27|2649.89|2649.53|2649|2648.63|476
1727778900000|2024-10-01 10:35:00|2649.56|2649.26|2649.2|2648.9|2649.63|2649.26|2648.51|2648.14|504
1727779200000|2024-10-01 10:40:00|2649.24|2648.94|2649.13|2648.83|2649.37|2649.07|2648.54|2648.15|444
1727779500000|2024-10-01 10:45:00|2649.26|2648.96|2649.58|2649.08|2649.75|2649.36|2649.03|2648.63|487
1727779800000|2024-10-01 10:50:00|2649.6|2649.1|2649.12|2648.62|2649.83|2649.5|2648.97|2648.61|489
1727780100000|2024-10-01 10:55:00|2648.97|2648.67|2650.55|2650.25|2650.56|2650.25|2648.97|2648.62|479
1727780400000|2024-10-01 11:00:00|2650.57|2650.27|2650.52|2650.02|2651|2650.7|2649.64|2649.24|530
1727780700000|2024-10-01 11:05:00|2650.53|2650.03|2651.03|2650.73|2651.67|2651.36|2650.32|2649.94|609
1727781000000|2024-10-01 11:10:00|2651.13|2650.63|2651.74|2651.24|2652.05|2651.65|2650.96|2650.48|443
1727781300000|2024-10-01 11:15:00|2651.68|2651.38|2651|2650.7|2652.02|2651.62|2650.71|2650.33|453
1727781600000|2024-10-01 11:20:00|2651.03|2650.73|2649.4|2648.9|2651.19|2650.85|2649.2|2648.89|544
1727781900000|2024-10-01 11:25:00|2649.31|2649.01|2648.43|2648.13|2649.4|2649.01|2648.09|2647.68|619
1727782200000|2024-10-01 11:30:00|2648.38|2648.08|2647.55|2647.05|2648.9|2648.5|2647.11|2646.81|660
1727782500000|2024-10-01 11:35:00|2647.42|2647.12|2649.04|2648.74|2649.3|2648.9|2647.42|2647.05|565
1727782800000|2024-10-01 11:40:00|2649.14|2648.64|2648.85|2648.35|2649.29|2648.96|2647.9|2647.52|493
1727783100000|2024-10-01 11:45:00|2648.84|2648.34|2650.71|2650.21|2650.71|2650.28|2648.48|2648.02|520
1727783400000|2024-10-01 11:50:00|2650.72|2650.22|2651.96|2651.66|2652.36|2651.96|2650.05|2649.68|694
1727783700000|2024-10-01 11:55:00|2651.99|2651.69|2650.54|2650.24|2652.09|2651.79|2650.14|2649.75|778
1727784000000|2024-10-01 12:00:00|2650.51|2650.21|2652.14|2651.64|2652.65|2652.32|2650.44|2650.05|780
1727784300000|2024-10-01 12:05:00|2652.02|2651.72|2653.81|2653.31|2654.17|2653.86|2651.92|2651.55|743
1727784600000|2024-10-01 12:10:00|2653.7|2653.4|2654.58|2654.28|2655.41|2655.11|2653.23|2652.88|746
1727784900000|2024-10-01 12:15:00|2654.57|2654.27|2654.95|2654.65|2655.65|2655.28|2653.82|2653.52|692
1727785200000|2024-10-01 12:20:00|2655.04|2654.54|2656.28|2655.98|2656.47|2656.17|2654.67|2654.25|856
1727785500000|2024-10-01 12:25:00|2656.25|2655.95|2656.08|2655.78|2656.9|2656.56|2654.29|2653.88|857
1727785800000|2024-10-01 12:30:00|2656.22|2655.72|2654.07|2653.57|2656.22|2655.8|2653.76|2653.46|704
1727786100000|2024-10-01 12:35:00|2653.77|2653.47|2653.82|2653.32|2655.03|2654.65|2653.4|2653|647
1727786400000|2024-10-01 12:40:00|2653.78|2653.48|2654.15|2653.65|2655.58|2655.18|2653.67|2653.24|806
1727786700000|2024-10-01 12:45:00|2654.13|2653.63|2654.36|2654.06|2654.69|2654.27|2653.24|2652.87|842
1727787000000|2024-10-01 12:50:00|2654.38|2654.08|2653.31|2652.81|2655.36|2654.96|2652.96|2652.6|683
1727787300000|2024-10-01 12:55:00|2653.32|2652.82|2651.79|2651.49|2653.71|2653.31|2650.88|2650.58|885
1727787600000|2024-10-01 13:00:00|2651.72|2651.42|2650.75|2650.45|2652.18|2651.88|2650.45|2650.04|1058
1727787900000|2024-10-01 13:05:00|2650.72|2650.42|2648.48|2648.18|2651.06|2650.75|2648.21|2647.86|867
1727788200000|2024-10-01 13:10:00|2648.46|2648.16|2650.2|2649.9|2651.08|2650.7|2648.27|2647.94|1013
1727788500000|2024-10-01 13:15:00|2650.22|2649.92|2651.48|2650.98|2651.91|2651.47|2649.67|2649.37|913
1727788800000|2024-10-01 13:20:00|2651.49|2650.99|2652.94|2652.44|2652.94|2652.55|2651.23|2650.76|891
1727789100000|2024-10-01 13:25:00|2652.82|2652.52|2654.21|2653.91|2654.4|2654|2651.93|2651.63|900
1727789400000|2024-10-01 13:30:00|2654.25|2653.95|2663.57|2663.27|2665.77|2665.47|2652.77|2652.38|1617
1727789700000|2024-10-01 13:35:00|2663.51|2663.21|2661.95|2661.65|2668.35|2668.05|2661.57|2661.27|1967
1727790000000|2024-10-01 13:40:00|2661.98|2661.68|2662.16|2661.66|2667.68|2667.25|2661.17|2660.87|1758
1727790300000|2024-10-01 13:45:00|2662.18|2661.68|2667.58|2667.08|2667.76|2667.37|2662.17|2661.68|1506
1727790600000|2024-10-01 13:50:00|2667.65|2667.15|2670.57|2670.07|2670.99|2670.54|2665.15|2664.85|1533
1727790900000|2024-10-01 13:55:00|2670.5|2670|2668.33|2668.03|2671.93|2671.59|2667.91|2667.61|1403
1727791200000|2024-10-01 14:00:00|2668.49|2668.19|2666.06|2665.76|2670.35|2669.85|2664.1|2662.12|1677
1727791500000|2024-10-01 14:05:00|2666.12|2665.82|2665.27|2664.97|2668.03|2667.73|2664.5|2664.13|1711
1727791800000|2024-10-01 14:10:00|2665.17|2664.87|2666.09|2665.79|2668.05|2667.75|2661.65|2661.28|1676
1727792100000|2024-10-01 14:15:00|2666.18|2665.88|2659.2|2658.9|2666.28|2665.98|2657.62|2657.32|1609
1727792400000|2024-10-01 14:20:00|2659.19|2658.89|2662.27|2661.77|2663.63|2663.33|2658.28|2657.98|1528
1727792700000|2024-10-01 14:25:00|2662.37|2661.87|2665.61|2665.11|2665.77|2665.47|2661.71|2661.33|1363
1727793000000|2024-10-01 14:30:00|2665.57|2665.27|2665.15|2664.85|2666.36|2666.04|2662.93|2662.63|1449
1727793300000|2024-10-01 14:35:00|2665.13|2664.83|2661.84|2661.54|2665.13|2664.83|2660.95|2660.61|1426
1727793600000|2024-10-01 14:40:00|2661.77|2661.47|2663.25|2662.75|2664.01|2663.64|2661.62|2661.31|1191
1727793900000|2024-10-01 14:45:00|2663.21|2662.91|2661.96|2661.66|2664.56|2664.26|2661.08|2660.78|1324
1727794200000|2024-10-01 14:50:00|2662.06|2661.56|2661.16|2660.66|2662.77|2662.47|2660.29|2659.99|1257
1727794500000|2024-10-01 14:55:00|2661.04|2660.74|2659.32|2659.02|2661.04|2660.74|2658.63|2658.33|1258
1727794800000|2024-10-01 15:00:00|2659.31|2659.01|2659.54|2659.04|2660.27|2659.93|2658.19|2657.89|1433
1727795100000|2024-10-01 15:05:00|2659.37|2659.07|2654.54|2654.24|2661.19|2660.83|2654.49|2654.12|1563
1727795400000|2024-10-01 15:10:00|2654.48|2654.18|2660.74|2660.44|2661.04|2660.74|2654.16|2653.81|1385
1727795700000|2024-10-01 15:15:00|2660.8|2660.5|2663.89|2663.59|2664.11|2663.81|2660.45|2660.11|1126
1727796000000|2024-10-01 15:20:00|2663.81|2663.51|2664.32|2664.02|2664.49|2664.14|2662.7|2662.37|1147
1727796300000|2024-10-01 15:25:00|2664.26|2663.96|2665.22|2664.92|2665.65|2665.29|2664.16|2663.83|1020
1727796600000|2024-10-01 15:30:00|2665.24|2664.94|2664.66|2664.16|2665.53|2665.23|2662.25|2661.93|1175
1727796900000|2024-10-01 15:35:00|2664.52|2664.22|2663.99|2663.69|2664.97|2664.52|2660.67|2660.37|1061
1727797200000|2024-10-01 15:40:00|2664|2663.7|2660.37|2660.07|2664.19|2663.82|2659.42|2658.99|1106
1727797500000|2024-10-01 15:45:00|2660.38|2660.08|2661.54|2661.04|2662.64|2662.34|2659.93|2659.58|1051
1727797800000|2024-10-01 15:50:00|2661.5|2661.2|2662.11|2661.81|2662.42|2662.12|2660.41|2660.03|813
1727798100000|2024-10-01 15:55:00|2662.1|2661.8|2663.63|2663.33|2663.71|2663.41|2661.8|2661.36|839
1727798400000|2024-10-01 16:00:00|2663.61|2663.31|2661.56|2661.26|2664.28|2663.83|2661.39|2661.09|948
1727798700000|2024-10-01 16:05:00|2661.61|2661.31|2664.97|2664.67|2664.98|2664.68|2661.55|2661.12|809
1727799000000|2024-10-01 16:10:00|2664.99|2664.69|2664.92|2664.42|2665.45|2665.15|2664.61|2664.25|645
1727799300000|2024-10-01 16:15:00|2664.83|2664.53|2664.22|2663.72|2665.36|2664.97|2663.79|2663.49|619
1727799600000|2024-10-01 16:20:00|2664.16|2663.86|2664.93|2664.63|2664.95|2664.65|2662.68|2662.32|721
1727799900000|2024-10-01 16:25:00|2664.96|2664.66|2665.25|2664.95|2667.91|2667.51|2664.92|2664.44|998
1727800200000|2024-10-01 16:30:00|2665.22|2664.92|2667.15|2666.65|2671|2670.5|2664.31|2663.96|1024
1727800500000|2024-10-01 16:35:00|2667.14|2666.64|2671.58|2671.28|2671.66|2671.36|2666.45|2666.11|1022
1727800800000|2024-10-01 16:40:00|2671.57|2671.27|2670|2669.5|2671.58|2671.28|2668.21|2667.91|1037
1727801100000|2024-10-01 16:45:00|2669.99|2669.49|2671.55|2671.25|2673.39|2673.09|2668.77|2668.37|1013
1727801400000|2024-10-01 16:50:00|2671.58|2671.28|2670.25|2669.75|2672|2671.65|2669.98|2669.63|1167
1727801700000|2024-10-01 16:55:00|2670.26|2669.76|2666.7|2666.4|2671.3|2670.96|2666.23|2665.93|1305
1727802000000|2024-10-01 17:00:00|2666.74|2666.44|2665.25|2664.75|2667.27|2666.95|2664.52|2664.22|1203
1727802300000|2024-10-01 17:05:00|2665.27|2664.77|2667.57|2667.07|2668.47|2668.17|2665.05|2664.58|993
1727802600000|2024-10-01 17:10:00|2667.58|2667.08|2671.41|2671.11|2671.41|2671.11|2667.09|2666.7|836
1727802900000|2024-10-01 17:15:00|2671.38|2671.08|2668.08|2667.78|2671.96|2671.66|2667.55|2667.25|1092
1727803200000|2024-10-01 17:20:00|2668.07|2667.77|2667.39|2667.09|2668.88|2668.48|2666.28|2665.86|963
1727803500000|2024-10-01 17:25:00|2667.49|2666.99|2668.58|2668.28|2670.02|2669.72|2666.79|2666.39|1045
1727803800000|2024-10-01 17:30:00|2668.59|2668.29|2664.22|2663.92|2669.25|2668.92|2663.59|2663.29|1248
1727804100000|2024-10-01 17:35:00|2664.18|2663.88|2661.97|2661.67|2665.37|2664.99|2661.51|2661.21|969
1727804400000|2024-10-01 17:40:00|2661.96|2661.66|2665.62|2665.12|2665.76|2665.34|2661.58|2661.26|1106
1727804700000|2024-10-01 17:45:00|2665.54|2665.24|2662.48|2662.18|2665.93|2665.59|2661.84|2661.54|898
1727805000000|2024-10-01 17:50:00|2662.47|2662.17|2663.35|2662.85|2663.91|2663.52|2661.75|2661.35|714
1727805300000|2024-10-01 17:55:00|2663.34|2662.84|2662.75|2662.25|2663.84|2663.46|2662.02|2661.66|967
1727805600000|2024-10-01 18:00:00|2662.77|2662.27|2662.38|2662.08|2664.05|2663.75|2662.33|2661.92|940
1727805900000|2024-10-01 18:05:00|2662.49|2662.19|2660.45|2659.95|2663.08|2662.69|2660.27|2659.95|832
1727806200000|2024-10-01 18:10:00|2660.34|2660.04|2659.42|2658.92|2660.85|2660.54|2657.83|2657.44|766
1727806500000|2024-10-01 18:15:00|2659.43|2658.93|2659.49|2659.19|2659.75|2659.33|2658.11|2657.61|694
1727806800000|2024-10-01 18:20:00|2659.5|2659.2|2661.52|2661.02|2661.74|2661.42|2659.44|2659.05|704
1727807100000|2024-10-01 18:25:00|2661.51|2661.01|2662.08|2661.58|2662.11|2661.7|2661.1|2660.7|696
1727807400000|2024-10-01 18:30:00|2661.98|2661.68|2663.7|2663.4|2663.99|2663.64|2661.98|2661.68|739
1727807700000|2024-10-01 18:35:00|2663.64|2663.34|2664.01|2663.51|2665.15|2664.85|2663.19|2662.89|691
1727808000000|2024-10-01 18:40:00|2664.02|2663.52|2663.59|2663.29|2664.38|2663.98|2662.57|2662.19|782
1727808300000|2024-10-01 18:45:00|2663.58|2663.28|2662.37|2662.07|2663.78|2663.47|2662.11|2661.81|649
1727808600000|2024-10-01 18:50:00|2662.38|2662.08|2662.16|2661.86|2662.41|2662.11|2660.71|2660.31|633
1727808900000|2024-10-01 18:55:00|2662.12|2661.82|2661.28|2660.98|2662.25|2661.84|2660.53|2660.23|795
1727809200000|2024-10-01 19:00:00|2661.27|2660.97|2663|2662.7|2663.39|2662.98|2661.17|2660.8|785
1727809500000|2024-10-01 19:05:00|2662.98|2662.68|2662.8|2662.5|2663.38|2662.97|2662.27|2661.92|514
1727809800000|2024-10-01 19:10:00|2662.79|2662.49|2662.31|2662.01|2662.92|2662.52|2661.95|2661.57|607
1727810100000|2024-10-01 19:15:00|2662.3|2662|2663.09|2662.79|2663.4|2663.1|2661.45|2661.1|510
1727810400000|2024-10-01 19:20:00|2663.21|2662.91|2663.82|2663.52|2663.9|2663.6|2663.16|2662.79|533
1727810700000|2024-10-01 19:25:00|2663.83|2663.53|2663.81|2663.51|2664.53|2664.23|2663.44|2663.14|567
1727811000000|2024-10-01 19:30:00|2663.77|2663.47|2662.26|2661.96|2663.91|2663.51|2662.24|2661.86|649
1727811300000|2024-10-01 19:35:00|2662.25|2661.95|2661.99|2661.69|2662.42|2662.05|2661.39|2661.09|709
1727811600000|2024-10-01 19:40:00|2661.97|2661.67|2660.54|2660.24|2662.37|2662.04|2660.27|2659.96|618
1727811900000|2024-10-01 19:45:00|2660.53|2660.23|2660.54|2660.24|2660.69|2660.33|2659.65|2659.31|604
1727812200000|2024-10-01 19:50:00|2660.75|2660.25|2661.41|2661.11|2661.79|2661.48|2660.28|2659.91|728
1727812500000|2024-10-01 19:55:00|2661.34|2661.04|2658.96|2658.66|2661.48|2661.18|2658.43|2658.13|801
1727812800000|2024-10-01 20:00:00|2658.94|2658.64|2658.99|2658.69|2659.05|2658.73|2658.6|2658.23|377
1727813100000|2024-10-01 20:05:00|2658.97|2658.67|2658.51|2658.21|2659.2|2658.9|2658.1|2657.76|326
1727813400000|2024-10-01 20:10:00|2658.49|2658.19|2658.87|2658.57|2659.02|2658.65|2658.38|2658.02|318
1727813700000|2024-10-01 20:15:00|2658.9|2658.6|2660.32|2659.82|2660.35|2659.96|2658.68|2658.38|341
1727814000000|2024-10-01 20:20:00|2660.33|2659.83|2659.61|2659.31|2660.53|2660.15|2659.32|2659.02|313
1727814300000|2024-10-01 20:25:00|2659.72|2659.22|2659.99|2659.69|2660.04|2659.69|2659.36|2659.01|280
1727814600000|2024-10-01 20:30:00|2660.01|2659.71|2660.29|2659.99|2660.49|2660.14|2659.84|2659.52|269
1727814900000|2024-10-01 20:35:00|2660.3|2660|2660.76|2660.46|2660.8|2660.49|2659.82|2659.52|242
1727815200000|2024-10-01 20:40:00|2660.78|2660.48|2661.45|2661.15|2661.74|2661.35|2660.76|2660.46|316
1727815500000|2024-10-01 20:45:00|2661.53|2661.03|2663.08|2662.78|2663.3|2662.94|2661.42|2661.03|375
1727815800000|2024-10-01 20:50:00|2663.06|2662.76|2663.39|2663.09|2663.58|2663.18|2662.91|2662.61|308
1727816100000|2024-10-01 20:55:00|2663.48|2663.18|2663.7|2663.2|2664.26|2663.94|2663.34|2663.04|269
1727820000000|2024-10-01 22:00:00|2662.33|2661.83|2662.09|2661.59|2663.05|2662.55|2662.09|2661.59|121
1727820300000|2024-10-01 22:05:00|2662.08|2661.58|2662.16|2661.66|2662.23|2661.73|2661.49|2660.99|187
1727820600000|2024-10-01 22:10:00|2662.01|2661.71|2662.67|2662.17|2662.87|2662.43|2661.7|2661.33|184
1727820900000|2024-10-01 22:15:00|2662.6|2662.1|2662.49|2661.99|2662.86|2662.41|2661.8|2661.3|105
1727821200000|2024-10-01 22:20:00|2662.44|2661.94|2662.57|2662.07|2662.65|2662.26|2662.19|2661.69|104
1727821500000|2024-10-01 22:25:00|2662.52|2662.02|2662.6|2662.1|2662.65|2662.15|2662.42|2661.92|80
1727821800000|2024-10-01 22:30:00|2662.59|2662.09|2662.79|2662.29|2662.94|2662.44|2662.49|2661.99|108
1727822100000|2024-10-01 22:35:00|2662.81|2662.31|2662.91|2662.41|2663.14|2662.64|2662.7|2662.2|76
1727822400000|2024-10-01 22:40:00|2662.92|2662.42|2663.01|2662.51|2663.08|2662.58|2662.76|2662.31|75
1727822700000|2024-10-01 22:45:00|2663|2662.5|2662.43|2661.93|2663.03|2662.53|2662.33|2661.83|107
1727823000000|2024-10-01 22:50:00|2662.42|2661.92|2662.12|2661.62|2662.45|2661.95|2662.1|2661.6|81
1727823300000|2024-10-01 22:55:00|2662.11|2661.61|2662.38|2661.88|2662.39|2661.89|2661.88|2661.38|90
1727823600000|2024-10-01 23:00:00|2662.48|2661.98|2662.08|2661.58|2662.54|2662.04|2662.08|2661.58|104
1727823900000|2024-10-01 23:05:00|2662.1|2661.6|2662.23|2661.73|2662.46|2662.03|2661.85|2661.39|99
1727824200000|2024-10-01 23:10:00|2662.28|2661.78|2662.24|2661.74|2662.33|2661.87|2661.93|2661.52|115
1727824500000|2024-10-01 23:15:00|2662.26|2661.76|2661.6|2661.1|2662.26|2661.84|2661.33|2660.84|182
1727824800000|2024-10-01 23:20:00|2661.62|2661.12|2661.11|2660.61|2661.65|2661.15|2660.93|2660.5|134
1727825100000|2024-10-01 23:25:00|2661.1|2660.6|2661.33|2660.83|2661.49|2661.12|2660.47|2659.97|166
1727825400000|2024-10-01 23:30:00|2661.37|2660.87|2661.47|2660.97|2661.72|2661.3|2660.98|2660.52|129
1727825700000|2024-10-01 23:35:00|2661.46|2660.96|2661.37|2661.07|2661.54|2661.13|2660.99|2660.49|113
1727826000000|2024-10-01 23:40:00|2661.48|2660.98|2661.07|2660.57|2661.77|2661.33|2661.07|2660.57|202
1727826300000|2024-10-01 23:45:00|2661.12|2660.62|2661.03|2660.53|2661.5|2661.02|2660.78|2660.36|313
1727826600000|2024-10-01 23:50:00|2660.99|2660.49|2660.96|2660.46|2661.27|2660.87|2660.62|2660.31|198
1727826900000|2024-10-01 23:55:00|2660.98|2660.48|2660.56|2660.26|2661.06|2660.56|2660.53|2660.16|230
1727827200000|2024-10-02 00:00:00|2660.57|2660.27|2660.26|2659.76|2660.88|2660.58|2659.38|2659.06|541
1727827500000|2024-10-02 00:05:00|2660.2|2659.9|2659.6|2659.1|2660.47|2660.08|2658.53|2658.16|468
1727827800000|2024-10-02 00:10:00|2659.54|2659.04|2658.45|2657.95|2659.59|2659.1|2658.32|2657.92|448
1727828100000|2024-10-02 00:15:00|2658.43|2657.93|2659.26|2658.96|2659.61|2659.25|2658.34|2657.93|340
1727828400000|2024-10-02 00:20:00|2659.25|2658.95|2659.4|2658.9|2659.5|2659.15|2658.94|2658.6|225
1727828700000|2024-10-02 00:25:00|2659.31|2659.01|2660.17|2659.87|2660.42|2659.99|2659.28|2658.98|336
1727829000000|2024-10-02 00:30:00|2660.22|2659.92|2659.05|2658.75|2660.33|2659.93|2658.72|2658.34|263
1727829300000|2024-10-02 00:35:00|2659.04|2658.74|2658.87|2658.57|2659.12|2658.78|2658.31|2657.94|253
1727829600000|2024-10-02 00:40:00|2658.9|2658.6|2658.52|2658.02|2659.17|2658.77|2658.13|2657.82|238
1727829900000|2024-10-02 00:45:00|2658.61|2658.11|2658.31|2657.81|2658.91|2658.41|2658.04|2657.64|209
1727830200000|2024-10-02 00:50:00|2658.32|2657.82|2658.12|2657.62|2658.43|2657.93|2657.62|2657.2|285
1727830500000|2024-10-02 00:55:00|2658.1|2657.6|2657.78|2657.28|2658.3|2657.8|2657.23|2656.82|382
1727830800000|2024-10-02 01:00:00|2657.8|2657.3|2658.26|2657.76|2658.66|2658.26|2657.6|2657.18|277
1727831100000|2024-10-02 01:05:00|2658.13|2657.83|2658.47|2657.97|2659.11|2658.66|2657.83|2657.39|309
1727831400000|2024-10-02 01:10:00|2658.49|2657.99|2657.69|2657.19|2658.52|2658.16|2657.59|2657.19|255
1727831700000|2024-10-02 01:15:00|2657.7|2657.2|2659.16|2658.66|2659.31|2659.01|2656.52|2656.14|536
1727832000000|2024-10-02 01:20:00|2659.15|2658.65|2659.22|2658.72|2659.98|2659.58|2658.93|2658.63|331
1727832300000|2024-10-02 01:25:00|2659.05|2658.75|2659.44|2659.14|2660.15|2659.74|2658.95|2658.55|302
1727832600000|2024-10-02 01:30:00|2659.42|2659.12|2659.5|2659|2660.11|2659.71|2659.06|2658.7|435
1727832900000|2024-10-02 01:35:00|2659.44|2659.14|2659.62|2659.32|2660.08|2659.67|2659.07|2658.68|551
1727833200000|2024-10-02 01:40:00|2659.51|2659.21|2659.98|2659.48|2660.26|2659.88|2659.34|2658.96|474
1727833500000|2024-10-02 01:45:00|2659.91|2659.61|2660.85|2660.55|2661.09|2660.69|2659.87|2659.4|514
1727833800000|2024-10-02 01:50:00|2660.87|2660.57|2662.12|2661.62|2662.25|2661.9|2660.59|2660.25|496
1727834100000|2024-10-02 01:55:00|2661.92|2661.64|2660.85|2660.55|2662.04|2661.64|2660.68|2660.38|419
1727834400000|2024-10-02 02:00:00|2660.8|2660.5|2661.17|2660.87|2661.48|2661.08|2660.05|2659.66|347
1727834700000|2024-10-02 02:05:00|2661.15|2660.85|2661.09|2660.59|2661.4|2661|2660|2659.55|335
1727835000000|2024-10-02 02:10:00|2661.08|2660.58|2660.73|2660.23|2661.16|2660.86|2660.04|2659.65|442
1727835300000|2024-10-02 02:15:00|2660.67|2660.17|2660.67|2660.17|2661.05|2660.75|2659.95|2659.57|280
1727835600000|2024-10-02 02:20:00|2660.69|2660.19|2660.57|2660.27|2660.87|2660.51|2660.18|2659.77|279
1727835900000|2024-10-02 02:25:00|2660.56|2660.26|2660.63|2660.13|2660.67|2660.3|2659.97|2659.66|326
1727836200000|2024-10-02 02:30:00|2660.61|2660.11|2660.16|2659.86|2660.61|2660.19|2659.74|2659.36|359
1727836500000|2024-10-02 02:35:00|2660.12|2659.82|2659.85|2659.55|2660.39|2659.99|2659.11|2658.71|274
1727836800000|2024-10-02 02:40:00|2659.94|2659.44|2659.4|2658.9|2660.08|2659.68|2659.34|2658.9|262
1727837100000|2024-10-02 02:45:00|2659.41|2658.91|2659.54|2659.24|2659.68|2659.35|2659.13|2658.63|280
1727837400000|2024-10-02 02:50:00|2659.51|2659.21|2660.78|2660.28|2660.78|2660.41|2659.51|2659.1|252
1727837700000|2024-10-02 02:55:00|2660.75|2660.25|2660.46|2659.96|2661.05|2660.67|2660.25|2659.93|331
1727838000000|2024-10-02 03:00:00|2660.35|2660.05|2660.77|2660.27|2660.87|2660.52|2660.24|2659.85|315
1727838300000|2024-10-02 03:05:00|2660.79|2660.29|2659.71|2659.21|2660.88|2660.54|2659.61|2659.21|219
1727838600000|2024-10-02 03:10:00|2659.54|2659.24|2660.67|2660.17|2660.67|2660.27|2659.51|2659.08|231
1727838900000|2024-10-02 03:15:00|2660.66|2660.16|2661.47|2661.17|2661.48|2661.18|2660.16|2659.86|301
1727839200000|2024-10-02 03:20:00|2661.5|2661.2|2660.34|2659.84|2661.83|2661.41|2660.32|2659.82|360
1727839500000|2024-10-02 03:25:00|2660.28|2659.78|2659.14|2658.84|2660.28|2659.82|2658.4|2658.06|313
1727839800000|2024-10-02 03:30:00|2659.15|2658.85|2659.13|2658.63|2660.1|2659.69|2658.92|2658.52|344
1727840100000|2024-10-02 03:35:00|2659.15|2658.65|2658.19|2657.69|2659.15|2658.82|2658.02|2657.62|344
1727840400000|2024-10-02 03:40:00|2658.1|2657.8|2656.61|2656.31|2658.23|2657.83|2656.54|2656.23|419
1727840700000|2024-10-02 03:45:00|2656.6|2656.3|2657.11|2656.61|2657.39|2656.99|2655.74|2655.44|478
1727841000000|2024-10-02 03:50:00|2657.08|2656.58|2656.07|2655.57|2657.09|2656.59|2655.84|2655.45|392
1727841300000|2024-10-02 03:55:00|2656.06|2655.56|2655.73|2655.23|2656.09|2655.79|2655.32|2654.93|417
1727841600000|2024-10-02 04:00:00|2655.61|2655.11|2656.2|2655.9|2656.75|2656.45|2655.48|2655.11|333
1727841900000|2024-10-02 04:05:00|2656.19|2655.89|2656.5|2656|2656.62|2656.22|2655.7|2655.28|260
1727842200000|2024-10-02 04:10:00|2656.52|2656.02|2656.19|2655.69|2656.52|2656.12|2655.91|2655.51|218
1727842500000|2024-10-02 04:15:00|2656.18|2655.68|2655.93|2655.63|2656.21|2655.71|2655.05|2654.75|310
1727842800000|2024-10-02 04:20:00|2655.95|2655.65|2655.24|2654.74|2656.04|2655.65|2652.92|2652.62|416
1727843100000|2024-10-02 04:25:00|2655.23|2654.73|2655.62|2655.12|2655.82|2655.42|2655.04|2654.7|261
1727843400000|2024-10-02 04:30:00|2655.61|2655.11|2654.26|2653.76|2655.8|2655.35|2653.84|2653.48|312
1727843700000|2024-10-02 04:35:00|2654.25|2653.95|2654.22|2653.72|2654.66|2654.21|2653.68|2653.38|330
1727844000000|2024-10-02 04:40:00|2654.13|2653.83|2654.97|2654.67|2655.16|2654.8|2653.86|2653.43|278
1727844300000|2024-10-02 04:45:00|2654.95|2654.65|2654.83|2654.53|2655.16|2654.74|2654.44|2654.06|258
1727844600000|2024-10-02 04:50:00|2654.85|2654.55|2654.53|2654.23|2654.85|2654.55|2653.96|2653.61|464
1727844900000|2024-10-02 04:55:00|2654.49|2654.19|2654.45|2653.95|2655.25|2654.89|2654.09|2653.73|725
1727845200000|2024-10-02 05:00:00|2654.3|2654|2655.26|2654.76|2655.44|2655.03|2654.06|2653.71|539
1727845500000|2024-10-02 05:05:00|2655.27|2654.77|2655.38|2654.88|2655.54|2655.13|2654.61|2654.11|472
1727845800000|2024-10-02 05:10:00|2655.31|2655.01|2655.28|2654.78|2655.7|2655.3|2654.88|2654.38|544
1727846100000|2024-10-02 05:15:00|2655.26|2654.76|2655.96|2655.46|2656.49|2656.11|2654.94|2654.55|533
1727846400000|2024-10-02 05:20:00|2655.98|2655.48|2654.86|2654.36|2655.98|2655.48|2654.18|2653.84|505
1727846700000|2024-10-02 05:25:00|2654.84|2654.34|2649.81|2649.31|2654.84|2654.34|2647.36|2647.06|809
1727847000000|2024-10-02 05:30:00|2649.22|2648.92|2649.02|2648.52|2650.4|2650.08|2648.79|2648.29|951
1727847300000|2024-10-02 05:35:00|2649.03|2648.53|2647.69|2647.19|2649.47|2648.97|2645.89|2645.59|906
1727847600000|2024-10-02 05:40:00|2647.7|2647.2|2647.22|2646.72|2648.76|2648.26|2646.49|2646.04|791
1727847900000|2024-10-02 05:45:00|2647.21|2646.71|2647.01|2646.51|2647.67|2647.36|2645.81|2645.42|855
1727848200000|2024-10-02 05:50:00|2647.03|2646.53|2646.61|2646.31|2647.44|2646.94|2644.75|2644.36|929
1727848500000|2024-10-02 05:55:00|2646.58|2646.28|2648.35|2647.85|2649.24|2648.94|2646.55|2646.15|880
1727848800000|2024-10-02 06:00:00|2648.31|2647.81|2648.31|2648.01|2648.84|2648.42|2647.44|2647.11|787
1727849100000|2024-10-02 06:05:00|2648.15|2647.85|2648.24|2647.94|2648.69|2648.31|2647.67|2647.26|627
1727849400000|2024-10-02 06:10:00|2648.22|2647.92|2648.68|2648.38|2649.33|2648.96|2647.91|2647.42|682
1727849700000|2024-10-02 06:15:00|2648.61|2648.31|2648.18|2647.88|2649.64|2649.26|2648.16|2647.73|669
1727850000000|2024-10-02 06:20:00|2648.28|2647.78|2648.05|2647.55|2649.07|2648.68|2647.85|2647.43|470
1727850300000|2024-10-02 06:25:00|2648.03|2647.53|2648.58|2648.28|2649.03|2648.63|2647.41|2647.02|644
1727850600000|2024-10-02 06:30:00|2648.57|2648.27|2648.56|2648.06|2649.76|2649.46|2648.33|2647.95|652
1727850900000|2024-10-02 06:35:00|2648.57|2648.07|2649.08|2648.58|2649.57|2649.18|2648.07|2647.67|662
1727851200000|2024-10-02 06:40:00|2649.07|2648.57|2649.68|2649.18|2650.16|2649.79|2648.79|2648.46|638
1727851500000|2024-10-02 06:45:00|2649.69|2649.19|2648.98|2648.68|2651.02|2650.72|2648.87|2648.45|811
1727851800000|2024-10-02 06:50:00|2649|2648.7|2649.17|2648.67|2649.78|2649.32|2648.48|2648.09|709
1727852100000|2024-10-02 06:55:00|2649.15|2648.65|2650.04|2649.54|2650.17|2649.82|2648.45|2648.09|747
1727852400000|2024-10-02 07:00:00|2650|2649.5|2652.42|2651.92|2653.4|2653.02|2649.7|2649.38|1174
1727852700000|2024-10-02 07:05:00|2652.44|2651.94|2653.81|2653.31|2654.16|2653.76|2652.31|2651.88|866
1727853000000|2024-10-02 07:10:00|2653.82|2653.32|2653.4|2652.9|2654.59|2654.12|2652.94|2652.57|894
1727853300000|2024-10-02 07:15:00|2653.28|2652.78|2652.94|2652.44|2653.61|2653.2|2652.25|2651.87|794
1727853600000|2024-10-02 07:20:00|2652.95|2652.45|2653.39|2653.09|2653.87|2653.55|2652.66|2652.25|895
1727853900000|2024-10-02 07:25:00|2653.35|2653.05|2653.09|2652.79|2653.47|2653.06|2652.24|2651.89|881
1727854200000|2024-10-02 07:30:00|2653.1|2652.8|2654.35|2653.85|2654.76|2654.45|2652.8|2652.5|894
1727854500000|2024-10-02 07:35:00|2654.4|2653.9|2654.29|2653.79|2655.44|2655.1|2653.92|2653.62|852
1727854800000|2024-10-02 07:40:00|2654.28|2653.78|2654.52|2654.02|2655.03|2654.73|2653.9|2653.5|833
1727855100000|2024-10-02 07:45:00|2654.53|2654.03|2654.2|2653.7|2654.68|2654.3|2653.73|2653.39|794
1727855400000|2024-10-02 07:50:00|2654.25|2653.75|2654.81|2654.51|2654.89|2654.51|2653.82|2653.33|764
1727855700000|2024-10-02 07:55:00|2654.79|2654.49|2655.62|2655.32|2655.78|2655.42|2654.68|2654.32|821
1727856000000|2024-10-02 08:00:00|2655.6|2655.3|2653.79|2653.49|2656.11|2655.75|2653.56|2653.26|966
1727856300000|2024-10-02 08:05:00|2653.82|2653.52|2653.16|2652.86|2653.96|2653.58|2652.54|2652.13|801
1727856600000|2024-10-02 08:10:00|2653.17|2652.87|2648.99|2648.69|2653.25|2652.87|2648.92|2648.55|958
1727856900000|2024-10-02 08:15:00|2648.95|2648.65|2651.69|2651.19|2651.86|2651.44|2648.83|2648.53|921
1727857200000|2024-10-02 08:20:00|2651.67|2651.17|2651.53|2651.03|2651.87|2651.52|2651.09|2650.69|646
1727857500000|2024-10-02 08:25:00|2651.47|2651.17|2652.25|2651.75|2652.78|2652.38|2650.79|2650.37|824
1727857800000|2024-10-02 08:30:00|2652.21|2651.71|2652.98|2652.48|2653.3|2652.94|2651.81|2651.39|706
1727858100000|2024-10-02 08:35:00|2652.97|2652.47|2654.49|2654.19|2654.6|2654.2|2652.85|2652.42|662
1727858400000|2024-10-02 08:40:00|2654.5|2654.2|2652.96|2652.46|2654.76|2654.37|2652.62|2652.21|687
1727858700000|2024-10-02 08:45:00|2652.97|2652.47|2650.3|2650|2652.98|2652.58|2650.13|2649.73|733
1727859000000|2024-10-02 08:50:00|2650.28|2649.98|2651.49|2651.19|2652.34|2651.94|2650.23|2649.85|573
1727859300000|2024-10-02 08:55:00|2651.58|2651.08|2652.64|2652.34|2652.74|2652.37|2651.39|2651.08|591
1727859600000|2024-10-02 09:00:00|2652.76|2652.26|2652.56|2652.06|2652.93|2652.55|2652.13|2651.77|599
1727859900000|2024-10-02 09:05:00|2652.57|2652.07|2653.59|2653.09|2653.94|2653.62|2651.89|2651.4|652
1727860200000|2024-10-02 09:10:00|2653.61|2653.11|2654.15|2653.85|2654.51|2654.1|2653.5|2653.1|621
1727860500000|2024-10-02 09:15:00|2654.14|2653.84|2654.47|2653.97|2654.9|2654.56|2653.54|2653.19|648
1727860800000|2024-10-02 09:20:00|2654.37|2654.07|2654.05|2653.75|2654.88|2654.44|2653.77|2653.37|723
1727861100000|2024-10-02 09:25:00|2654.15|2653.65|2654.23|2653.93|2655.54|2655.15|2653.59|2653.2|689
1727861400000|2024-10-02 09:30:00|2654.21|2653.91|2654.27|2653.97|2655.77|2655.47|2653.79|2653.43|757
1727861700000|2024-10-02 09:35:00|2654.26|2653.96|2653.37|2652.87|2654.37|2653.99|2652.11|2651.81|893
1727862000000|2024-10-02 09:40:00|2653.39|2652.89|2652.72|2652.42|2653.5|2653.08|2652.6|2652.25|519
1727862300000|2024-10-02 09:45:00|2652.76|2652.46|2652.69|2652.19|2653.38|2652.98|2652.59|2652.19|566
1727862600000|2024-10-02 09:50:00|2652.68|2652.18|2652.4|2651.9|2652.77|2652.47|2652.1|2651.7|509
1727862900000|2024-10-02 09:55:00|2652.39|2651.89|2653.25|2652.75|2653.79|2653.39|2652.19|2651.88|508
1727863200000|2024-10-02 10:00:00|2653.16|2652.86|2653.67|2653.17|2653.92|2653.54|2652.85|2652.45|569
1727863500000|2024-10-02 10:05:00|2653.68|2653.18|2653.51|2653.21|2653.9|2653.55|2652.86|2652.49|495
1727863800000|2024-10-02 10:10:00|2653.62|2653.12|2654.52|2654.22|2654.61|2654.22|2653.39|2652.95|461
1727864100000|2024-10-02 10:15:00|2654.5|2654.2|2653.09|2652.79|2654.61|2654.29|2652.75|2652.39|635
1727864400000|2024-10-02 10:20:00|2653.05|2652.75|2653.13|2652.83|2653.23|2652.85|2651.63|2651.25|741
1727864700000|2024-10-02 10:25:00|2653.14|2652.84|2653.45|2653.15|2653.79|2653.43|2653.14|2652.77|490
1727865000000|2024-10-02 10:30:00|2653.46|2653.16|2653.45|2652.95|2654.15|2653.78|2653.27|2652.91|641
1727865300000|2024-10-02 10:35:00|2653.43|2652.93|2650.97|2650.67|2653.57|2653.18|2650.81|2650.42|1021
1727865600000|2024-10-02 10:40:00|2651.05|2650.55|2651.7|2651.4|2651.99|2651.69|2650.55|2650.18|681
1727865900000|2024-10-02 10:45:00|2651.69|2651.39|2651.89|2651.39|2651.98|2651.58|2651.04|2650.69|686
1727866200000|2024-10-02 10:50:00|2651.88|2651.38|2651.02|2650.72|2651.98|2651.62|2650.5|2650.1|653
1727866500000|2024-10-02 10:55:00|2651.12|2650.62|2649.34|2649.04|2651.2|2650.78|2649.03|2648.73|611
1727866800000|2024-10-02 11:00:00|2649.37|2649.07|2649.44|2648.94|2650.1|2649.69|2648.71|2648.34|768
1727867100000|2024-10-02 11:05:00|2649.47|2648.97|2648.8|2648.3|2649.54|2649.14|2648.24|2647.84|658
1727867400000|2024-10-02 11:10:00|2648.79|2648.29|2650.11|2649.61|2650.72|2650.33|2648.69|2648.28|780
1727867700000|2024-10-02 11:15:00|2650.08|2649.58|2650.88|2650.58|2650.99|2650.6|2649.64|2649.27|672
1727868000000|2024-10-02 11:20:00|2650.93|2650.63|2652.06|2651.76|2652.27|2651.96|2650.02|2649.68|767
1727868300000|2024-10-02 11:25:00|2652.08|2651.78|2651.8|2651.5|2652.87|2652.55|2651.74|2651.37|838
1727868600000|2024-10-02 11:30:00|2651.81|2651.51|2651.31|2650.81|2652.08|2651.7|2650.45|2650.03|797
1727868900000|2024-10-02 11:35:00|2651.32|2650.82|2651.71|2651.41|2651.77|2651.42|2650.58|2650.28|683
1727869200000|2024-10-02 11:40:00|2651.73|2651.43|2651.15|2650.65|2652.38|2651.99|2650.99|2650.62|693
1727869500000|2024-10-02 11:45:00|2651|2650.7|2651.46|2651.16|2651.57|2651.2|2650.72|2650.37|690
1727869800000|2024-10-02 11:50:00|2651.58|2651.08|2650.81|2650.31|2651.77|2651.39|2650.34|2649.98|730
1727870100000|2024-10-02 11:55:00|2650.73|2650.43|2649.76|2649.46|2650.9|2650.54|2649.47|2649.07|839
1727870400000|2024-10-02 12:00:00|2649.78|2649.48|2649.75|2649.25|2650.06|2649.73|2649.04|2648.71|762
1727870700000|2024-10-02 12:05:00|2649.66|2649.36|2649.44|2649.14|2650.52|2650.17|2649.38|2649|780
1727871000000|2024-10-02 12:10:00|2649.42|2649.12|2650.9|2650.6|2651.45|2651.05|2649.42|2649.06|796
1727871300000|2024-10-02 12:15:00|2651.07|2650.57|2648.43|2648.13|2652.22|2650.94|2646.33|2645.99|1447
1727871600000|2024-10-02 12:20:00|2648.5|2648.2|2649.97|2649.47|2650.79|2650.42|2647.63|2647.33|1142
1727871900000|2024-10-02 12:25:00|2650|2649.5|2645.65|2645.35|2651.01|2650.62|2644.06|2643.56|1345
1727872200000|2024-10-02 12:30:00|2645.64|2645.34|2651.57|2651.27|2651.98|2651.68|2645.37|2644.89|1419
1727872500000|2024-10-02 12:35:00|2651.58|2651.28|2651.66|2651.16|2653.27|2652.87|2650.9|2650.6|1059
1727872800000|2024-10-02 12:40:00|2651.63|2651.13|2649.74|2649.44|2652.39|2652.05|2649.72|2649.39|1056
1727873100000|2024-10-02 12:45:00|2649.68|2649.38|2649.5|2649|2650.48|2650.1|2648.18|2647.76|916
1727873400000|2024-10-02 12:50:00|2649.3|2649.01|2651.35|2651.05|2651.48|2651.16|2649.18|2648.75|884
1727873700000|2024-10-02 12:55:00|2651.26|2650.96|2649.82|2649.52|2651.79|2651.47|2649.82|2649.52|1039
1727874000000|2024-10-02 13:00:00|2650|2649.5|2652.66|2652.36|2652.77|2652.41|2649.48|2649.06|1289
1727874300000|2024-10-02 13:05:00|2652.67|2652.37|2652.02|2651.52|2654.51|2654.21|2651.54|2651.24|1380
1727874600000|2024-10-02 13:10:00|2651.97|2651.47|2651.41|2650.91|2652.71|2652.21|2651.31|2650.91|908
1727874900000|2024-10-02 13:15:00|2651.4|2650.9|2654.72|2654.42|2655.14|2654.84|2651.13|2650.77|1054
1727875200000|2024-10-02 13:20:00|2654.74|2654.44|2655.63|2655.13|2657.08|2656.6|2654.67|2654.37|1364
1727875500000|2024-10-02 13:25:00|2655.52|2655.02|2658.23|2657.73|2658.52|2658.02|2655|2654.5|1160
1727875800000|2024-10-02 13:30:00|2658.22|2657.72|2658.31|2657.81|2659.89|2659.59|2657.22|2656.87|1423
1727876100000|2024-10-02 13:35:00|2658.3|2657.8|2658.07|2657.77|2659.67|2659.29|2657.16|2656.86|1397
1727876400000|2024-10-02 13:40:00|2658.04|2657.74|2655.01|2654.71|2658.34|2658.04|2653.68|2653.28|1573
1727876700000|2024-10-02 13:45:00|2655.18|2654.88|2659.18|2658.88|2659.59|2659.29|2654.69|2654.37|1504
1727877000000|2024-10-02 13:50:00|2659.28|2658.78|2659.97|2659.67|2661.16|2660.71|2659.17|2658.78|1417
1727877300000|2024-10-02 13:55:00|2659.96|2659.66|2659.67|2659.37|2660.73|2660.36|2658.63|2658.27|1337
1727877600000|2024-10-02 14:00:00|2659.85|2659.55|2661.6|2661.3|2661.63|2661.33|2658.02|2657.62|1460
1727877900000|2024-10-02 14:05:00|2661.62|2661.32|2660.49|2660.19|2663.5|2663.2|2660.41|2660.03|1563
1727878200000|2024-10-02 14:10:00|2660.44|2660.14|2660.35|2659.85|2660.98|2660.62|2659.42|2659.03|1315
1727878500000|2024-10-02 14:15:00|2660.38|2659.88|2659.01|2658.71|2660.38|2659.96|2656.64|2656.34|1545
1727878800000|2024-10-02 14:20:00|2659.03|2658.73|2656.57|2656.07|2660.18|2659.85|2656.33|2655.91|1511
1727879100000|2024-10-02 14:25:00|2656.56|2656.06|2654.71|2654.21|2656.93|2656.63|2653.74|2653.24|1475
1727879400000|2024-10-02 14:30:00|2654.89|2654.39|2656.08|2655.78|2656.7|2656.38|2653.54|2653.24|1493
1727879700000|2024-10-02 14:35:00|2655.98|2655.68|2654.26|2653.96|2656.84|2656.4|2654.04|2653.74|1370
1727880000000|2024-10-02 14:40:00|2654.28|2653.98|2656.38|2656.08|2656.81|2656.51|2653.74|2653.24|1466
1727880300000|2024-10-02 14:45:00|2656.35|2656.05|2653.24|2652.94|2656.52|2656.19|2652.02|2651.65|1440
1727880600000|2024-10-02 14:50:00|2653.23|2652.93|2650.98|2650.68|2653.54|2653.17|2650.66|2650.34|1374
1727880900000|2024-10-02 14:55:00|2650.99|2650.69|2648.32|2648.02|2651.33|2651.03|2647.67|2647.37|1655
1727881200000|2024-10-02 15:00:00|2648.34|2648.04|2646.1|2645.8|2648.67|2648.37|2646.02|2645.72|1575
1727881500000|2024-10-02 15:05:00|2646.09|2645.79|2644.46|2644.16|2646.1|2645.8|2642.4|2641.91|1642
1727881800000|2024-10-02 15:10:00|2644.47|2644.17|2641.84|2641.54|2646.62|2646.29|2641.84|2641.44|1594
1727882100000|2024-10-02 15:15:00|2641.83|2641.53|2646.54|2646.04|2646.82|2646.45|2641.36|2641.01|1402
1727882400000|2024-10-02 15:20:00|2646.58|2646.24|2646.64|2646.34|2646.74|2646.44|2645.08|2644.7|1328
1727882700000|2024-10-02 15:25:00|2646.56|2646.26|2647.28|2646.98|2647.69|2647.39|2645.5|2645.13|1316
1727883000000|2024-10-02 15:30:00|2647.33|2647.03|2649.54|2649.24|2649.55|2649.25|2647.05|2646.65|1201
1727883300000|2024-10-02 15:35:00|2649.49|2649.19|2648.72|2648.42|2650.81|2650.43|2648.7|2648.31|1235
1727883600000|2024-10-02 15:40:00|2648.71|2648.41|2650.21|2649.71|2650.21|2649.74|2647.19|2646.85|981
1727883900000|2024-10-02 15:45:00|2650.08|2649.78|2650.14|2649.64|2651|2650.6|2649.39|2649.08|995
1727884200000|2024-10-02 15:50:00|2650.15|2649.65|2649.74|2649.44|2650.53|2650.03|2649.26|2648.9|804
1727884500000|2024-10-02 15:55:00|2649.78|2649.48|2650.12|2649.82|2650.22|2649.85|2649.09|2648.73|894
1727884800000|2024-10-02 16:00:00|2650.16|2649.86|2652.05|2651.75|2652.12|2651.77|2650.01|2649.66|927
1727885100000|2024-10-02 16:05:00|2652.03|2651.73|2650.92|2650.62|2652.58|2652.21|2650.46|2650.07|885
1727885400000|2024-10-02 16:10:00|2650.93|2650.63|2649.53|2649.23|2651.35|2650.91|2648.35|2648.01|998
1727885700000|2024-10-02 16:15:00|2649.44|2649.14|2652.18|2651.68|2652.21|2651.79|2649.22|2648.78|784
1727886000000|2024-10-02 16:20:00|2652.2|2651.7|2651.34|2650.84|2652.21|2651.71|2650.51|2650.12|789
1727886300000|2024-10-02 16:25:00|2651.35|2650.85|2649.71|2649.41|2651.71|2651.3|2649.55|2649.2|707
1727886600000|2024-10-02 16:30:00|2649.72|2649.42|2649.23|2648.93|2649.82|2649.42|2648.48|2648.18|850
1727886900000|2024-10-02 16:35:00|2649.22|2648.92|2648.89|2648.59|2649.84|2649.38|2648.48|2648.16|865
1727887200000|2024-10-02 16:40:00|2648.9|2648.6|2649.63|2649.33|2650.1|2649.76|2648.69|2648.32|736
1727887500000|2024-10-02 16:45:00|2649.61|2649.31|2650.27|2649.97|2650.96|2650.57|2649.6|2649.26|684
1727887800000|2024-10-02 16:50:00|2650.36|2649.86|2651.04|2650.54|2652.09|2651.71|2649.51|2649.11|861
1727888100000|2024-10-02 16:55:00|2651.03|2650.73|2649.97|2649.67|2651.34|2650.98|2649.71|2649.36|754
1727888400000|2024-10-02 17:00:00|2649.96|2649.66|2649.63|2649.33|2650.13|2649.75|2649.25|2648.85|804
1727888700000|2024-10-02 17:05:00|2649.62|2649.32|2649.21|2648.71|2649.95|2649.56|2649.11|2648.71|698
1727889000000|2024-10-02 17:10:00|2649.22|2648.72|2648.88|2648.38|2649.79|2649.38|2648.45|2647.98|564
1727889300000|2024-10-02 17:15:00|2648.86|2648.36|2647.9|2647.6|2649|2648.7|2647.35|2646.97|787
1727889600000|2024-10-02 17:20:00|2647.92|2647.62|2647.94|2647.44|2648.69|2648.24|2647.65|2647.29|686
1727889900000|2024-10-02 17:25:00|2647.95|2647.45|2648.42|2648.12|2649.74|2649.35|2647.83|2647.45|937
1727890200000|2024-10-02 17:30:00|2648.5|2648|2649.62|2649.12|2650.39|2650.09|2648.36|2647.94|623
1727890500000|2024-10-02 17:35:00|2649.58|2649.08|2650.11|2649.81|2650.38|2650|2649.04|2648.7|598
1727890800000|2024-10-02 17:40:00|2650.2|2649.7|2650.39|2649.89|2650.7|2650.38|2649.76|2649.32|527
1727891100000|2024-10-02 17:45:00|2650.38|2649.88|2650.61|2650.31|2651.02|2650.68|2650.03|2649.65|520
1727891400000|2024-10-02 17:50:00|2650.6|2650.3|2651.91|2651.61|2652.14|2651.77|2650.6|2650.15|575
1727891700000|2024-10-02 17:55:00|2651.89|2651.59|2652.51|2652.01|2653.11|2652.71|2651.88|2651.5|764
1727892000000|2024-10-02 18:00:00|2652.38|2652.08|2652.73|2652.23|2653.7|2653.2|2652.23|2651.82|967
1727892300000|2024-10-02 18:05:00|2652.74|2652.24|2651.74|2651.44|2652.74|2652.33|2651.44|2650.97|652
1727892600000|2024-10-02 18:10:00|2651.75|2651.45|2652.4|2652.1|2652.93|2652.58|2651.5|2651.12|724
1727892900000|2024-10-02 18:15:00|2652.38|2652.08|2653.24|2652.94|2653.32|2652.99|2652.3|2651.9|564
1727893200000|2024-10-02 18:20:00|2653.23|2652.93|2652.99|2652.69|2653.62|2653.32|2652.68|2652.29|519
1727893500000|2024-10-02 18:25:00|2652.98|2652.68|2653.11|2652.81|2653.49|2653.09|2652.17|2651.81|695
1727893800000|2024-10-02 18:30:00|2653.04|2652.74|2653.3|2653|2653.76|2653.36|2652.67|2652.28|566
1727894100000|2024-10-02 18:35:00|2653.28|2652.98|2654.17|2653.87|2654.29|2653.99|2653.24|2652.85|511
1727894400000|2024-10-02 18:40:00|2654.16|2653.86|2654.81|2654.51|2654.81|2654.51|2653.96|2653.58|493
1727894700000|2024-10-02 18:45:00|2654.87|2654.37|2655.22|2654.92|2655.66|2655.36|2654.73|2654.36|587
1727895000000|2024-10-02 18:50:00|2655.2|2654.9|2655.88|2655.58|2656.12|2655.74|2655.18|2654.79|616
1727895300000|2024-10-02 18:55:00|2655.86|2655.56|2654.34|2654.04|2656.21|2655.85|2654.04|2653.65|659
1727895600000|2024-10-02 19:00:00|2654.32|2654.02|2654.42|2654.12|2654.93|2654.63|2653.9|2653.6|601
1727895900000|2024-10-02 19:05:00|2654.48|2654.18|2655.57|2655.27|2655.65|2655.3|2654.04|2653.69|567
1727896200000|2024-10-02 19:10:00|2655.56|2655.26|2656.87|2656.57|2657.03|2656.72|2655.5|2655.09|663
1727896500000|2024-10-02 19:15:00|2656.91|2656.61|2656.88|2656.58|2657.39|2657.09|2656.68|2656.3|713
1727896800000|2024-10-02 19:20:00|2656.85|2656.55|2657.31|2657.01|2657.56|2657.24|2656.8|2656.48|613
1727897100000|2024-10-02 19:25:00|2657.32|2657.02|2658.13|2657.83|2658.29|2657.9|2656.86|2656.48|670
1727897400000|2024-10-02 19:30:00|2658.11|2657.81|2657.22|2656.92|2658.2|2657.86|2657.18|2656.81|588
1727897700000|2024-10-02 19:35:00|2657.11|2656.81|2657.65|2657.35|2657.75|2657.44|2656.78|2656.37|494
1727898000000|2024-10-02 19:40:00|2657.7|2657.4|2658.4|2658.1|2658.81|2658.43|2657.66|2657.29|565
1727898300000|2024-10-02 19:45:00|2658.41|2658.11|2658.54|2658.24|2658.68|2658.3|2657.61|2657.2|588
1727898600000|2024-10-02 19:50:00|2658.56|2658.26|2658.48|2657.98|2659.03|2658.67|2658.09|2657.71|616
1727898900000|2024-10-02 19:55:00|2658.37|2658.07|2658.87|2658.57|2659.23|2658.89|2658.12|2657.72|564
1727899200000|2024-10-02 20:00:00|2658.76|2658.46|2658.9|2658.6|2659.41|2659.04|2658.69|2658.39|395
1727899500000|2024-10-02 20:05:00|2658.88|2658.58|2658.91|2658.61|2659.3|2658.89|2658.54|2658.24|380
1727899800000|2024-10-02 20:10:00|2659.01|2658.51|2659.42|2659.12|2659.83|2659.46|2658.65|2658.27|406
1727900100000|2024-10-02 20:15:00|2659.41|2659.11|2659.19|2658.89|2659.84|2659.5|2658.96|2658.66|310
1727900400000|2024-10-02 20:20:00|2659.29|2658.79|2659.14|2658.84|2659.6|2659.24|2659.08|2658.7|227
1727900700000|2024-10-02 20:25:00|2659.15|2658.85|2659.24|2658.94|2659.29|2658.95|2658.82|2658.44|219
1727901000000|2024-10-02 20:30:00|2659.39|2659.09|2659.79|2659.29|2659.9|2659.6|2659.21|2658.85|271
1727901300000|2024-10-02 20:35:00|2659.66|2659.36|2659.91|2659.61|2660.18|2659.82|2659.66|2659.3|429
1727901600000|2024-10-02 20:40:00|2659.94|2659.64|2659.47|2659.17|2660.13|2659.75|2659.28|2658.92|279
1727901900000|2024-10-02 20:45:00|2659.49|2659.19|2659.08|2658.78|2659.76|2659.34|2658.87|2658.45|286
1727902200000|2024-10-02 20:50:00|2659.07|2658.77|2659.25|2658.95|2659.36|2658.97|2658.54|2658.18|310
1727902500000|2024-10-02 20:55:00|2659.35|2658.85|2659.18|2658.68|2659.39|2659|2658.91|2658.41|254
1727906400000|2024-10-02 22:00:00|2659.81|2657.54|2659.24|2658.74|2659.89|2659|2658.81|2657.46|108
1727906700000|2024-10-02 22:05:00|2659.14|2658.64|2659.65|2659.15|2659.93|2659.35|2658.86|2656.96|149
1727907000000|2024-10-02 22:10:00|2659.63|2659.13|2659.73|2659.43|2659.88|2659.43|2659.27|2658.77|139
1727907300000|2024-10-02 22:15:00|2659.72|2659.42|2660.05|2659.75|2660.2|2659.77|2659.33|2658.83|193
1727907600000|2024-10-02 22:20:00|2660.15|2659.65|2659.6|2659.1|2660.22|2659.72|2659.35|2658.94|117
1727907900000|2024-10-02 22:25:00|2659.5|2659.2|2659.38|2658.88|2659.95|2659.55|2659.2|2658.82|211
1727908200000|2024-10-02 22:30:00|2659.29|2658.99|2660.22|2659.92|2660.35|2659.92|2659.27|2658.86|266
1727908500000|2024-10-02 22:35:00|2660.17|2659.87|2660.43|2660.13|2660.66|2660.16|2660.1|2659.73|181
1727908800000|2024-10-02 22:40:00|2660.53|2660.03|2660.04|2659.54|2660.53|2660.03|2659.94|2659.54|126
1727909100000|2024-10-02 22:45:00|2660.05|2659.55|2660.15|2659.85|2660.33|2659.88|2659.94|2659.53|108
1727909400000|2024-10-02 22:50:00|2660.16|2659.86|2659.86|2659.36|2660.24|2659.87|2659.63|2659.22|113
1727909700000|2024-10-02 22:55:00|2659.87|2659.37|2659.84|2659.34|2659.94|2659.53|2659.58|2659.2|147
1727910000000|2024-10-02 23:00:00|2659.83|2659.33|2660.67|2660.17|2660.76|2660.3|2659.67|2659.27|349
1727910300000|2024-10-02 23:05:00|2660.53|2660.23|2661.21|2660.91|2661.49|2661.07|2660.53|2660.15|331
1727910600000|2024-10-02 23:10:00|2661.24|2660.94|2661.15|2660.65|2661.51|2661.11|2660.76|2660.3|198
1727910900000|2024-10-02 23:15:00|2661.06|2660.76|2661.35|2660.85|2661.4|2660.95|2660.85|2660.47|210
1727911200000|2024-10-02 23:20:00|2661.36|2660.86|2661.32|2661.02|2661.52|2661.09|2661.12|2660.72|186
1727911500000|2024-10-02 23:25:00|2661.26|2660.96|2661.38|2660.88|2661.48|2661.03|2661.15|2660.75|188
1727911800000|2024-10-02 23:30:00|2661.33|2660.83|2661.21|2660.71|2661.37|2660.94|2661.04|2660.54|129
1727912100000|2024-10-02 23:35:00|2661.2|2660.7|2660.89|2660.39|2661.23|2660.81|2660.77|2660.38|147
1727912400000|2024-10-02 23:40:00|2660.88|2660.38|2660.28|2659.78|2660.9|2660.45|2660.17|2659.78|191
1727912700000|2024-10-02 23:45:00|2660.22|2659.72|2660.73|2660.23|2660.74|2660.29|2659.73|2659.31|511
1727913000000|2024-10-02 23:50:00|2660.71|2660.21|2660.76|2660.26|2661.19|2660.69|2660.39|2659.99|364
1727913300000|2024-10-02 23:55:00|2660.69|2660.19|2660.63|2660.13|2660.77|2660.36|2660.2|2659.76|333
1727913600000|2024-10-03 00:00:00|2660.64|2660.14|2661.12|2660.62|2661.16|2660.77|2659.79|2659.41|695
1727913900000|2024-10-03 00:05:00|2661.1|2660.6|2662.65|2662.15|2663.34|2662.9|2660.6|2660.22|730
1727914200000|2024-10-03 00:10:00|2662.67|2662.17|2659.57|2659.27|2662.68|2662.25|2659.44|2659.01|657
1727914500000|2024-10-03 00:15:00|2659.56|2659.26|2659.15|2658.85|2659.98|2659.63|2658.63|2658.33|578
1727914800000|2024-10-03 00:20:00|2659.17|2658.87|2659.65|2659.15|2659.69|2659.34|2658.95|2658.45|320
1727915100000|2024-10-03 00:25:00|2659.51|2659.21|2658.76|2658.26|2659.73|2659.3|2658.42|2657.94|464
1727915400000|2024-10-03 00:30:00|2658.81|2658.31|2659.37|2658.87|2659.5|2659|2658.65|2658.16|326
1727915700000|2024-10-03 00:35:00|2659.34|2658.84|2658.75|2658.25|2659.37|2658.87|2658.6|2658.1|260
1727916000000|2024-10-03 00:40:00|2658.73|2658.23|2658.94|2658.44|2659.29|2658.89|2658.59|2658.09|260
1727916300000|2024-10-03 00:45:00|2658.95|2658.45|2658.29|2657.79|2659.03|2658.53|2658.01|2657.63|273
1727916600000|2024-10-03 00:50:00|2658.3|2657.8|2658.43|2657.93|2658.77|2658.37|2657.89|2657.49|287
1727916900000|2024-10-03 00:55:00|2658.45|2657.95|2658.01|2657.71|2658.62|2658.12|2657.76|2657.26|419
1727917200000|2024-10-03 01:00:00|2658.11|2657.61|2658.19|2657.69|2658.49|2658.1|2657.47|2657.06|467
1727917500000|2024-10-03 01:05:00|2658.2|2657.7|2657.85|2657.55|2658.22|2657.89|2657.34|2656.94|456
1727917800000|2024-10-03 01:10:00|2657.84|2657.54|2657.34|2656.84|2657.97|2657.57|2656.95|2656.53|428
1727918100000|2024-10-03 01:15:00|2657.38|2656.88|2658.65|2658.15|2659.19|2658.81|2657.25|2656.78|577
1727918400000|2024-10-03 01:20:00|2658.63|2658.13|2658.31|2657.81|2658.78|2658.38|2657.88|2657.38|359
1727918700000|2024-10-03 01:25:00|2658.27|2657.77|2657.53|2657.03|2658.27|2657.77|2656.87|2656.53|461
1727919000000|2024-10-03 01:30:00|2657.54|2657.04|2656.18|2655.68|2657.74|2657.24|2656.08|2655.68|645
1727919300000|2024-10-03 01:35:00|2656.22|2655.72|2655.97|2655.47|2656.41|2656|2655.18|2654.78|648
1727919600000|2024-10-03 01:40:00|2655.95|2655.45|2656.73|2656.23|2656.85|2656.4|2655.45|2655.05|575
1727919900000|2024-10-03 01:45:00|2656.67|2656.17|2656.2|2655.7|2656.89|2656.55|2655.91|2655.41|511
1727920200000|2024-10-03 01:50:00|2656.27|2655.77|2658.01|2657.51|2658.12|2657.62|2656.17|2655.71|432
1727920500000|2024-10-03 01:55:00|2657.99|2657.49|2658.59|2658.09|2658.75|2658.29|2657.85|2657.35|363
1727920800000|2024-10-03 02:00:00|2658.58|2658.08|2658.36|2657.86|2659|2658.5|2658.19|2657.69|429
1727921100000|2024-10-03 02:05:00|2658.37|2657.87|2656.42|2656.12|2658.48|2657.99|2656.25|2655.85|407
1727921400000|2024-10-03 02:10:00|2656.41|2656.11|2656.15|2655.65|2656.9|2656.48|2655.97|2655.61|478
1727921700000|2024-10-03 02:15:00|2656.14|2655.64|2656.43|2655.93|2656.58|2656.2|2655.93|2655.48|467
1727922000000|2024-10-03 02:20:00|2656.45|2655.95|2657.37|2656.87|2657.74|2657.33|2656.33|2655.93|466
1727922300000|2024-10-03 02:25:00|2657.38|2656.88|2658.47|2657.97|2658.55|2658.06|2657.15|2656.65|329
1727922600000|2024-10-03 02:30:00|2658.52|2658.02|2657.57|2657.07|2658.83|2658.48|2657.51|2657.07|330
1727922900000|2024-10-03 02:35:00|2657.59|2657.09|2657.18|2656.68|2657.7|2657.23|2657.01|2656.54|225
1727923200000|2024-10-03 02:40:00|2657.22|2656.92|2657.15|2656.65|2657.62|2657.25|2657|2656.57|337
1727923500000|2024-10-03 02:45:00|2656.79|2656.49|2656.95|2656.45|2657.35|2656.86|2656.79|2656.37|310
1727923800000|2024-10-03 02:50:00|2657|2656.5|2657.07|2656.57|2657.28|2656.85|2656.87|2656.37|238
1727924100000|2024-10-03 02:55:00|2656.98|2656.48|2656.1|2655.6|2656.99|2656.49|2655.6|2655.25|487
1727924400000|2024-10-03 03:00:00|2656.13|2655.63|2656.36|2656.06|2656.36|2656.06|2655.24|2654.8|444
1727924700000|2024-10-03 03:05:00|2656.35|2656.05|2655.72|2655.42|2656.6|2656.26|2655.72|2655.27|534
1727925000000|2024-10-03 03:10:00|2655.77|2655.47|2654.95|2654.45|2656.3|2655.97|2654.92|2654.42|460
1727925300000|2024-10-03 03:15:00|2654.97|2654.47|2654.72|2654.22|2655.4|2654.9|2653.81|2653.33|391
1727925600000|2024-10-03 03:20:00|2654.8|2654.3|2654.27|2653.77|2655.27|2654.77|2654.21|2653.71|425
1727925900000|2024-10-03 03:25:00|2654.22|2653.72|2654.46|2653.96|2654.59|2654.09|2653.61|2653.11|404
1727926200000|2024-10-03 03:30:00|2654.5|2654|2656.05|2655.55|2656.17|2655.67|2654.45|2653.97|452
1727926500000|2024-10-03 03:35:00|2656.09|2655.59|2656.08|2655.58|2656.34|2655.84|2655.35|2654.85|360
1727926800000|2024-10-03 03:40:00|2656.1|2655.6|2657.26|2656.76|2657.45|2656.95|2655.84|2655.34|311
1727927100000|2024-10-03 03:45:00|2657.27|2656.77|2657.33|2656.83|2657.63|2657.18|2656.83|2656.33|398
1727927400000|2024-10-03 03:50:00|2657.47|2656.97|2657.31|2656.81|2658.35|2657.94|2657.11|2656.68|464
1727927700000|2024-10-03 03:55:00|2657.33|2656.83|2656.39|2655.89|2657.35|2656.85|2656.19|2655.84|370
1727928000000|2024-10-03 04:00:00|2656.38|2655.88|2655.2|2654.7|2656.38|2655.88|2655.14|2654.64|320
1727928300000|2024-10-03 04:05:00|2655.19|2654.69|2656.23|2655.73|2656.4|2655.9|2655.06|2654.56|329
1727928600000|2024-10-03 04:10:00|2656.24|2655.74|2656.14|2655.64|2656.69|2656.29|2656.04|2655.54|275
1727928900000|2024-10-03 04:15:00|2656.08|2655.58|2656.14|2655.64|2656.16|2655.66|2655.56|2655.06|240
1727929200000|2024-10-03 04:20:00|2656.15|2655.65|2656.5|2656|2656.64|2656.14|2656.1|2655.6|214
1727929500000|2024-10-03 04:25:00|2656.54|2656.04|2656.06|2655.56|2656.69|2656.19|2655.83|2655.33|247
1727929800000|2024-10-03 04:30:00|2656.04|2655.54|2656.4|2655.9|2656.61|2656.26|2656|2655.5|292
1727930100000|2024-10-03 04:35:00|2656.41|2655.91|2656.45|2655.95|2656.85|2656.35|2656.2|2655.7|309
1727930400000|2024-10-03 04:40:00|2656.44|2655.94|2655.7|2655.2|2656.76|2656.26|2655.67|2655.17|272
1727930700000|2024-10-03 04:45:00|2655.71|2655.21|2656.09|2655.59|2656.3|2655.8|2655.32|2654.82|286
1727931000000|2024-10-03 04:50:00|2656.04|2655.54|2655.69|2655.19|2656.6|2656.2|2655.42|2655.03|280
1727931300000|2024-10-03 04:55:00|2655.7|2655.2|2655.3|2654.8|2655.7|2655.2|2654.84|2654.45|329
1727931600000|2024-10-03 05:00:00|2655.34|2654.84|2656.35|2655.85|2656.39|2655.89|2654.95|2654.56|426
1727931900000|2024-10-03 05:05:00|2656.36|2655.86|2656.36|2655.86|2656.93|2656.47|2655.97|2655.47|600
1727932200000|2024-10-03 05:10:00|2656.38|2655.88|2654.99|2654.49|2656.62|2656.12|2654.97|2654.47|499
1727932500000|2024-10-03 05:15:00|2655|2654.5|2654.52|2654.22|2655.7|2655.2|2654.51|2654.07|510
1727932800000|2024-10-03 05:20:00|2654.48|2654.18|2653.2|2652.9|2654.56|2654.23|2652.9|2652.55|564
1727933100000|2024-10-03 05:25:00|2653.18|2652.88|2652.84|2652.54|2653.38|2652.98|2652.47|2652.05|533
1727933400000|2024-10-03 05:30:00|2652.92|2652.62|2652.58|2652.28|2653.34|2652.91|2652.48|2652.04|680
1727933700000|2024-10-03 05:35:00|2652.6|2652.3|2652.86|2652.36|2653.3|2652.9|2652.14|2651.77|733
1727934000000|2024-10-03 05:40:00|2652.87|2652.37|2653.22|2652.72|2653.94|2653.5|2652.75|2652.37|589
1727934300000|2024-10-03 05:45:00|2653.23|2652.73|2654.05|2653.55|2654.35|2654|2652.78|2652.41|620
1727934600000|2024-10-03 05:50:00|2654.04|2653.54|2654.12|2653.62|2654.63|2654.29|2653.64|2653.21|494
1727934900000|2024-10-03 05:55:00|2654.2|2653.7|2653.53|2653.23|2654.63|2654.18|2653.13|2652.73|624
1727935200000|2024-10-03 06:00:00|2653.5|2653.2|2652.66|2652.16|2654.01|2653.65|2651.56|2651.25|735
1727935500000|2024-10-03 06:05:00|2652.71|2652.21|2653.25|2652.75|2653.35|2652.89|2651.95|2651.52|865
1727935800000|2024-10-03 06:10:00|2653.26|2652.76|2654.23|2653.93|2654.63|2654.23|2652.86|2652.44|712
1727936100000|2024-10-03 06:15:00|2654.25|2653.95|2655.69|2655.19|2655.7|2655.35|2654.22|2653.82|565
1727936400000|2024-10-03 06:20:00|2655.72|2655.22|2656.98|2656.48|2657.11|2656.71|2655.21|2654.79|603
1727936700000|2024-10-03 06:25:00|2657.02|2656.52|2656|2655.5|2657.02|2656.61|2655.67|2655.24|556
1727937000000|2024-10-03 06:30:00|2655.78|2655.28|2655.62|2655.32|2656.19|2655.73|2654.48|2653.98|679
1727937300000|2024-10-03 06:35:00|2655.59|2655.29|2656.27|2655.77|2656.56|2656.22|2655.01|2654.53|812
1727937600000|2024-10-03 06:40:00|2656.28|2655.78|2657.49|2656.99|2657.52|2657.14|2656.06|2655.68|596
1727937900000|2024-10-03 06:45:00|2657.55|2657.05|2656.67|2656.17|2657.76|2657.38|2656.16|2655.77|674
1727938200000|2024-10-03 06:50:00|2656.68|2656.18|2656.37|2655.87|2656.78|2656.32|2655.71|2655.32|411
1727938500000|2024-10-03 06:55:00|2656.36|2655.86|2656.18|2655.68|2656.36|2655.87|2655.47|2655.13|737
1727938800000|2024-10-03 07:00:00|2656.33|2656.03|2654.56|2654.06|2656.51|2656.12|2654.46|2653.96|780
1727939100000|2024-10-03 07:05:00|2654.52|2654.02|2655.1|2654.8|2655.28|2654.8|2653.24|2652.74|842
1727939400000|2024-10-03 07:10:00|2655.11|2654.81|2654.25|2653.95|2655.33|2654.98|2654.14|2653.77|595
1727939700000|2024-10-03 07:15:00|2653.86|2653.56|2651.72|2651.22|2654.11|2653.74|2651.33|2650.85|929
1727940000000|2024-10-03 07:20:00|2651.7|2651.2|2651.1|2650.6|2652.29|2651.83|2650.44|2650.09|829
1727940300000|2024-10-03 07:25:00|2651.08|2650.58|2649.13|2648.83|2651.1|2650.65|2649.08|2648.71|874
1727940600000|2024-10-03 07:30:00|2649.12|2648.82|2649.56|2649.06|2650.16|2649.75|2647.62|2647.24|1049
1727940900000|2024-10-03 07:35:00|2649.55|2649.05|2648.44|2648.14|2650.1|2649.6|2647.86|2647.5|937
1727941200000|2024-10-03 07:40:00|2648.4|2648.1|2646.92|2646.62|2648.4|2648.1|2645.1|2644.8|1029
1727941500000|2024-10-03 07:45:00|2647.04|2646.74|2646.83|2646.53|2648.68|2648.27|2646.4|2646.03|826
1727941800000|2024-10-03 07:50:00|2646.84|2646.54|2645.52|2645.22|2646.95|2646.65|2644.43|2644.13|1131
1727942100000|2024-10-03 07:55:00|2645.6|2645.3|2645.58|2645.08|2645.96|2645.66|2643.72|2643.42|918
1727942400000|2024-10-03 08:00:00|2645.5|2645|2646.79|2646.29|2646.8|2646.35|2644.88|2644.58|870
1727942700000|2024-10-03 08:05:00|2646.76|2646.26|2646.09|2645.59|2647.68|2647.38|2645.66|2645.24|821
1727943000000|2024-10-03 08:10:00|2646.06|2645.56|2644.21|2643.91|2646.27|2645.88|2644.03|2643.73|840
1727943300000|2024-10-03 08:15:00|2644.18|2643.88|2644.16|2643.86|2645.06|2644.59|2643.51|2643.01|725
1727943600000|2024-10-03 08:20:00|2644.14|2643.84|2643.17|2642.67|2644.7|2644.33|2642.1|2641.8|700
1727943900000|2024-10-03 08:25:00|2643.18|2642.68|2643.52|2643.02|2644.49|2644.01|2642.27|2641.88|671
1727944200000|2024-10-03 08:30:00|2643.43|2642.93|2644.2|2643.7|2644.41|2644.06|2642.82|2642.32|668
1727944500000|2024-10-03 08:35:00|2644.23|2643.73|2645.87|2645.57|2646.37|2645.95|2644.1|2643.6|763
1727944800000|2024-10-03 08:40:00|2645.86|2645.56|2645.59|2645.09|2646.06|2645.69|2644.56|2644.18|685
1727945100000|2024-10-03 08:45:00|2645.37|2645.07|2645.69|2645.39|2646.29|2645.97|2645.18|2644.8|536
1727945400000|2024-10-03 08:50:00|2645.67|2645.37|2644.9|2644.6|2645.8|2645.48|2644.65|2644.3|565
1727945700000|2024-10-03 08:55:00|2644.91|2644.61|2645.42|2644.92|2646.04|2645.62|2644.23|2643.84|731
1727946000000|2024-10-03 09:00:00|2645.43|2644.93|2643.03|2642.73|2645.43|2645.04|2642.83|2642.43|824
1727946300000|2024-10-03 09:05:00|2643.04|2642.74|2642.91|2642.41|2643.62|2643.18|2642.18|2641.82|764
1727946600000|2024-10-03 09:10:00|2642.71|2642.46|2644.21|2643.91|2644.5|2644.13|2641.2|2640.84|777
1727946900000|2024-10-03 09:15:00|2644.1|2643.8|2643.21|2642.71|2644.16|2643.81|2642.32|2641.92|715
1727947200000|2024-10-03 09:20:00|2643.07|2642.77|2643.43|2642.93|2644.08|2643.7|2642.5|2642.09|585
1727947500000|2024-10-03 09:25:00|2643.42|2642.92|2644.23|2643.73|2644.73|2644.3|2643.19|2642.77|597
1727947800000|2024-10-03 09:30:00|2644.26|2643.76|2646.24|2645.94|2646.28|2645.96|2644.16|2643.76|636
1727948100000|2024-10-03 09:35:00|2646.22|2645.92|2646.21|2645.71|2647.19|2646.85|2645.55|2645.25|794
1727948400000|2024-10-03 09:40:00|2646.06|2645.76|2647.3|2646.8|2647.91|2647.41|2646.06|2645.76|733
1727948700000|2024-10-03 09:45:00|2647.31|2646.81|2647.21|2646.71|2647.76|2647.37|2646.94|2646.54|545
1727949000000|2024-10-03 09:50:00|2646.99|2646.69|2645.89|2645.39|2647.51|2647.16|2645.79|2645.36|694
1727949300000|2024-10-03 09:55:00|2645.67|2645.37|2645.15|2644.65|2645.94|2645.64|2645.12|2644.63|751
1727949600000|2024-10-03 10:00:00|2645.14|2644.64|2645.75|2645.45|2646.52|2646.09|2644.96|2644.61|690
1727949900000|2024-10-03 10:05:00|2645.74|2645.44|2645|2644.5|2645.95|2645.65|2644.37|2643.95|691
1727950200000|2024-10-03 10:10:00|2645.01|2644.51|2645.33|2644.83|2645.58|2645.19|2644.3|2643.86|682
1727950500000|2024-10-03 10:15:00|2645.23|2644.93|2646.18|2645.68|2646.59|2646.19|2644.93|2644.53|717
1727950800000|2024-10-03 10:20:00|2646.17|2645.67|2646.02|2645.72|2646.6|2646.23|2645.63|2645.25|570
1727951100000|2024-10-03 10:25:00|2646.03|2645.73|2647|2646.7|2647.08|2646.7|2645.25|2644.85|548
1727951400000|2024-10-03 10:30:00|2647.01|2646.71|2646.26|2645.96|2647.44|2647.13|2646.26|2645.96|506
1727951700000|2024-10-03 10:35:00|2646.23|2645.93|2646|2645.5|2646.41|2645.98|2644.46|2644.15|640
1727952000000|2024-10-03 10:40:00|2646.14|2645.64|2647.82|2647.32|2648.28|2647.96|2645.78|2645.37|851
1727952300000|2024-10-03 10:45:00|2647.83|2647.33|2647.42|2646.92|2648.36|2648.06|2647.18|2646.85|726
1727952600000|2024-10-03 10:50:00|2647.37|2646.87|2646.73|2646.43|2647.45|2646.99|2646.45|2646.05|416
1727952900000|2024-10-03 10:55:00|2646.69|2646.39|2647.12|2646.62|2647.2|2646.79|2646.31|2645.93|465
1727953200000|2024-10-03 11:00:00|2647.13|2646.63|2646.87|2646.37|2648.22|2647.72|2646.58|2646.17|693
1727953500000|2024-10-03 11:05:00|2646.86|2646.36|2646.96|2646.46|2646.98|2646.58|2645.68|2645.26|554
1727953800000|2024-10-03 11:10:00|2646.97|2646.47|2647.15|2646.65|2647.79|2647.4|2646.58|2646.26|490
1727954100000|2024-10-03 11:15:00|2646.96|2646.46|2645.08|2644.58|2647.05|2646.55|2644.36|2643.92|688
1727954400000|2024-10-03 11:20:00|2645.05|2644.55|2645.61|2645.11|2645.81|2645.41|2644.79|2644.29|471
1727954700000|2024-10-03 11:25:00|2645.57|2645.27|2644.82|2644.32|2645.96|2645.58|2643.9|2643.6|666
1727955000000|2024-10-03 11:30:00|2644.77|2644.47|2645.77|2645.27|2645.91|2645.5|2644.75|2644.38|610
1727955300000|2024-10-03 11:35:00|2645.67|2645.17|2646.58|2646.08|2647.2|2646.84|2645.63|2645.13|667
1727955600000|2024-10-03 11:40:00|2646.59|2646.09|2646.65|2646.15|2647.52|2647.09|2646.08|2645.61|543
1727955900000|2024-10-03 11:45:00|2646.66|2646.16|2648.33|2647.83|2648.52|2648.19|2646.48|2645.99|690
1727956200000|2024-10-03 11:50:00|2648.29|2647.99|2648.59|2648.09|2648.89|2648.56|2646.58|2646.18|874
1727956500000|2024-10-03 11:55:00|2648.6|2648.1|2648.32|2648.02|2649.24|2648.94|2648.13|2647.72|902
1727956800000|2024-10-03 12:00:00|2648.29|2647.99|2648.43|2648.13|2649.86|2649.56|2648.17|2647.7|1035
1727957100000|2024-10-03 12:05:00|2648.44|2648.14|2648.98|2648.68|2649.03|2648.69|2648.14|2647.74|810
1727957400000|2024-10-03 12:10:00|2649.02|2648.72|2648.07|2647.77|2649.12|2648.72|2647.76|2647.44|745
1727957700000|2024-10-03 12:15:00|2648.08|2647.78|2648.17|2647.87|2648.52|2648.22|2647.02|2646.72|855
1727958000000|2024-10-03 12:20:00|2648.18|2647.88|2650.09|2649.79|2650.69|2650.37|2648.18|2647.85|1048
1727958300000|2024-10-03 12:25:00|2650.06|2649.76|2650.95|2650.65|2651.77|2651.38|2650.03|2649.7|866
1727958600000|2024-10-03 12:30:00|2651.05|2650.55|2648.36|2648.06|2656.03|2653.1|2648.24|2647.94|1374
1727958900000|2024-10-03 12:35:00|2648.44|2647.94|2647.61|2647.31|2650.28|2649.79|2647.16|2646.86|1536
1727959200000|2024-10-03 12:40:00|2647.57|2647.27|2646.26|2645.76|2648.19|2647.69|2644.63|2644.33|1398
1727959500000|2024-10-03 12:45:00|2646.25|2645.75|2645.35|2645.05|2647.67|2647.34|2645.03|2644.61|1043
1727959800000|2024-10-03 12:50:00|2645.37|2645.07|2643.99|2643.69|2645.77|2645.27|2643.58|2643.15|1337
1727960100000|2024-10-03 12:55:00|2644.03|2643.73|2642.57|2642.27|2644.23|2643.83|2642.36|2642.06|1412
1727960400000|2024-10-03 13:00:00|2642.56|2642.26|2644.37|2643.87|2645.34|2644.93|2641.92|2641.62|1404
1727960700000|2024-10-03 13:05:00|2644.38|2643.88|2643.69|2643.39|2645.31|2644.97|2642.49|2642.13|1237
1727961000000|2024-10-03 13:10:00|2643.68|2643.38|2646.13|2645.83|2646.42|2646.04|2643.66|2643.26|1097
1727961300000|2024-10-03 13:15:00|2646.22|2645.92|2648.93|2648.43|2648.96|2648.5|2646.2|2645.9|1238
1727961600000|2024-10-03 13:20:00|2648.83|2648.53|2647.63|2647.33|2649.53|2649.12|2647.46|2647.1|1106
1727961900000|2024-10-03 13:25:00|2647.64|2647.34|2649.75|2649.25|2649.81|2649.48|2647.04|2646.74|1005
1727962200000|2024-10-03 13:30:00|2649.72|2649.22|2651.1|2650.8|2651.64|2651.25|2648.82|2648.52|1490
1727962500000|2024-10-03 13:35:00|2651.06|2650.76|2648.92|2648.42|2651.68|2651.27|2648.73|2648.38|1542
1727962800000|2024-10-03 13:40:00|2648.77|2648.47|2649.3|2648.8|2650.31|2649.96|2647.72|2647.42|1117
1727963100000|2024-10-03 13:45:00|2649.35|2648.85|2647.11|2646.81|2651.15|2650.65|2647.04|2646.68|1346
1727963400000|2024-10-03 13:50:00|2647.24|2646.94|2647.59|2647.29|2649.6|2649.3|2645.77|2645.42|1494
1727963700000|2024-10-03 13:55:00|2647.61|2647.31|2647.74|2647.24|2649.14|2648.75|2647.19|2646.56|987
1727964000000|2024-10-03 14:00:00|2648.63|2646.46|2644.99|2644.69|2648.63|2647.74|2639.58|2635.01|1894
1727964300000|2024-10-03 14:05:00|2645.08|2644.78|2646.85|2646.55|2650.73|2650.37|2644.89|2644.39|1759
1727964600000|2024-10-03 14:10:00|2646.96|2646.66|2651.53|2651.03|2654.65|2654.35|2643.95|2643.65|1816
1727964900000|2024-10-03 14:15:00|2651.73|2651.23|2650.1|2649.6|2653.92|2653.42|2647.3|2646.83|1739
1727965200000|2024-10-03 14:20:00|2650.27|2649.77|2648.81|2648.51|2651.18|2650.88|2647.5|2647.15|1534
1727965500000|2024-10-03 14:25:00|2648.66|2648.36|2649.63|2649.33|2650.85|2650.47|2646.43|2646.13|1732
1727965800000|2024-10-03 14:30:00|2649.37|2649.07|2650.26|2649.96|2651.3|2651|2647.95|2647.65|1619
1727966100000|2024-10-03 14:35:00|2650.27|2649.97|2649.74|2649.24|2650.76|2650.42|2648.76|2648.46|1312
1727966400000|2024-10-03 14:40:00|2649.72|2649.22|2647.87|2647.37|2650.04|2649.74|2646.44|2645.99|1390
1727966700000|2024-10-03 14:45:00|2647.97|2647.47|2648.62|2648.12|2649.55|2649.25|2646.48|2646.12|1281
1727967000000|2024-10-03 14:50:00|2648.67|2648.17|2652.21|2651.91|2652.72|2652.35|2648.67|2648.17|1311
1727967300000|2024-10-03 14:55:00|2652.18|2651.88|2650.46|2650.16|2652.6|2652.3|2649.76|2649.46|1345
1727967600000|2024-10-03 15:00:00|2650.42|2650.12|2651.02|2650.72|2652.3|2651.9|2649.67|2649.24|1223
1727967900000|2024-10-03 15:05:00|2650.99|2650.69|2651.83|2651.53|2652.43|2652.03|2650.08|2649.78|1117
1727968200000|2024-10-03 15:10:00|2651.81|2651.51|2652.88|2652.58|2653.58|2653.18|2651.35|2650.92|1143
1727968500000|2024-10-03 15:15:00|2652.98|2652.48|2652.18|2651.68|2653.47|2653.17|2651.65|2651.31|1092
1727968800000|2024-10-03 15:20:00|2652.17|2651.67|2652.53|2652.03|2652.87|2652.47|2651.61|2651.16|1039
1727969100000|2024-10-03 15:25:00|2652.46|2651.96|2651.7|2651.2|2653.44|2653.06|2650.69|2650.36|1236
1727969400000|2024-10-03 15:30:00|2651.68|2651.18|2653.18|2652.68|2654.89|2654.59|2651.18|2650.68|971
1727969700000|2024-10-03 15:35:00|2653.15|2652.65|2650.65|2650.15|2653.49|2653.17|2650.44|2650.04|814
1727970000000|2024-10-03 15:40:00|2650.71|2650.21|2649.08|2648.78|2650.91|2650.51|2648.81|2648.45|781
1727970300000|2024-10-03 15:45:00|2649.05|2648.75|2650.24|2649.74|2650.56|2650.13|2648.8|2648.44|765
1727970600000|2024-10-03 15:50:00|2650.25|2649.75|2650.63|2650.13|2651.02|2650.56|2649.77|2649.36|708
1727970900000|2024-10-03 15:55:00|2650.66|2650.16|2649.06|2648.76|2650.72|2650.36|2648.18|2647.88|845
1727971200000|2024-10-03 16:00:00|2649.09|2648.79|2650.39|2650.09|2650.84|2650.44|2648.78|2648.42|711
1727971500000|2024-10-03 16:05:00|2650.38|2650.08|2651.22|2650.72|2651.9|2651.46|2649.84|2649.48|849
1727971800000|2024-10-03 16:10:00|2651.24|2650.74|2653.77|2653.27|2653.83|2653.46|2651.04|2650.64|698
1727972100000|2024-10-03 16:15:00|2653.76|2653.26|2652.93|2652.43|2653.93|2653.43|2652.31|2651.81|591
1727972400000|2024-10-03 16:20:00|2652.92|2652.42|2652.26|2651.76|2653.39|2653|2651.99|2651.58|515
1727972700000|2024-10-03 16:25:00|2652.27|2651.77|2653.3|2652.8|2653.76|2653.39|2652.26|2651.76|619
1727973000000|2024-10-03 16:30:00|2653.31|2652.81|2654.88|2654.38|2654.9|2654.52|2652.49|2652.09|616
1727973300000|2024-10-03 16:35:00|2654.87|2654.57|2660.69|2660.19|2660.78|2660.38|2654.87|2654.57|1093
1727973600000|2024-10-03 16:40:00|2660.7|2660.2|2659.46|2658.96|2661.49|2661.19|2658.46|2657.96|1170
1727973900000|2024-10-03 16:45:00|2659.38|2658.88|2657.02|2656.72|2660|2659.57|2656.53|2656.23|1095
1727974200000|2024-10-03 16:50:00|2657.03|2656.73|2657.81|2657.31|2658|2657.61|2655.6|2655.24|944
1727974500000|2024-10-03 16:55:00|2657.79|2657.29|2660.22|2659.92|2660.47|2660.17|2657.61|2657.22|779
1727974800000|2024-10-03 17:00:00|2660.25|2659.95|2661.08|2660.58|2661.13|2660.76|2659.21|2658.86|815
1727975100000|2024-10-03 17:05:00|2661.1|2660.6|2661.24|2660.94|2661.92|2661.58|2660.58|2660.21|818
1727975400000|2024-10-03 17:10:00|2661.19|2660.89|2661.07|2660.77|2661.57|2661.17|2660.25|2659.8|773
1727975700000|2024-10-03 17:15:00|2661.08|2660.78|2660.58|2660.08|2662.42|2662.08|2660.51|2660.08|729
1727976000000|2024-10-03 17:20:00|2660.59|2660.09|2661.7|2661.2|2662.3|2661.84|2659.46|2659.16|835
1727976300000|2024-10-03 17:25:00|2661.69|2661.19|2659.18|2658.88|2661.95|2661.56|2658.79|2658.44|904
1727976600000|2024-10-03 17:30:00|2659.23|2658.93|2660.25|2659.75|2660.9|2660.4|2659.23|2658.93|623
1727976900000|2024-10-03 17:35:00|2660.23|2659.73|2658.36|2657.86|2660.54|2660.04|2658.06|2657.66|766
1727977200000|2024-10-03 17:40:00|2658.38|2657.88|2657.56|2657.26|2658.72|2658.35|2657.47|2657.07|739
1727977500000|2024-10-03 17:45:00|2657.55|2657.25|2656.56|2656.26|2658.02|2657.52|2656.56|2656.18|697
1727977800000|2024-10-03 17:50:00|2656.54|2656.24|2657.18|2656.88|2657.32|2656.99|2655.41|2654.98|681
1727978100000|2024-10-03 17:55:00|2657.19|2656.89|2657.02|2656.52|2657.35|2656.95|2655.96|2655.56|580
1727978400000|2024-10-03 18:00:00|2657.06|2656.56|2656.14|2655.64|2657.25|2656.9|2655.65|2655.27|475
1727978700000|2024-10-03 18:05:00|2656.18|2655.68|2657.3|2656.8|2657.34|2656.93|2656.01|2655.57|546
1727979000000|2024-10-03 18:10:00|2657.31|2656.81|2658.43|2658.13|2658.6|2658.22|2656.85|2656.41|727
1727979300000|2024-10-03 18:15:00|2658.44|2658.14|2659.51|2659.21|2659.61|2659.22|2658.31|2657.91|652
1727979600000|2024-10-03 18:20:00|2659.5|2659.2|2658.49|2658.19|2659.7|2659.31|2658.13|2657.75|690
1727979900000|2024-10-03 18:25:00|2658.5|2658.2|2659.01|2658.51|2659.4|2659.03|2658.2|2657.8|566
1727980200000|2024-10-03 18:30:00|2659.14|2658.64|2659.81|2659.31|2659.82|2659.42|2658.24|2657.8|495
1727980500000|2024-10-03 18:35:00|2659.78|2659.48|2659.32|2658.82|2660.06|2659.63|2658.77|2658.37|488
1727980800000|2024-10-03 18:40:00|2659.33|2658.83|2659.02|2658.52|2659.61|2659.22|2658.95|2658.52|428
1727981100000|2024-10-03 18:45:00|2659.04|2658.54|2658.52|2658.02|2659.23|2658.81|2658.37|2657.98|491
1727981400000|2024-10-03 18:50:00|2658.51|2658.01|2658.44|2657.94|2658.8|2658.39|2657.76|2657.36|464
1727981700000|2024-10-03 18:55:00|2658.43|2657.93|2657.84|2657.34|2658.53|2658.13|2657.39|2657|549
1727982000000|2024-10-03 19:00:00|2657.76|2657.46|2658.49|2658.19|2658.56|2658.19|2657.24|2656.88|527
1727982300000|2024-10-03 19:05:00|2658.48|2658.18|2658.28|2657.78|2658.81|2658.41|2657.85|2657.54|548
1727982600000|2024-10-03 19:10:00|2658.12|2657.82|2658.75|2658.25|2658.86|2658.46|2657.94|2657.59|633
1727982900000|2024-10-03 19:15:00|2658.76|2658.26|2659.11|2658.81|2659.43|2659.05|2658.25|2657.9|620
1727983200000|2024-10-03 19:20:00|2659.13|2658.83|2659.08|2658.58|2659.57|2659.17|2658.88|2658.52|656
1727983500000|2024-10-03 19:25:00|2659.09|2658.59|2659.05|2658.75|2659.71|2659.41|2658.77|2658.4|598
1727983800000|2024-10-03 19:30:00|2658.99|2658.69|2658.57|2658.07|2659.24|2658.83|2658.15|2657.8|463
1727984100000|2024-10-03 19:35:00|2658.49|2658.19|2658.71|2658.21|2658.8|2658.48|2658.12|2657.82|492
1727984400000|2024-10-03 19:40:00|2658.72|2658.22|2658.44|2657.94|2659.4|2659.01|2658.37|2657.94|565
1727984700000|2024-10-03 19:45:00|2658.25|2657.95|2658.54|2658.04|2658.56|2658.19|2657.49|2657.08|470
1727985000000|2024-10-03 19:50:00|2658.45|2658.15|2658.49|2658.19|2658.97|2658.57|2657.68|2657.33|663
1727985300000|2024-10-03 19:55:00|2658.6|2658.3|2658.16|2657.86|2658.72|2658.37|2657.61|2657.31|704
1727985600000|2024-10-03 20:00:00|2658.2|2657.9|2657.65|2657.35|2658.26|2657.9|2657.25|2656.86|425
1727985900000|2024-10-03 20:05:00|2657.67|2657.37|2657.85|2657.35|2658.17|2657.77|2657.67|2657.28|277
1727986200000|2024-10-03 20:10:00|2657.76|2657.46|2657.59|2657.29|2657.87|2657.54|2657.54|2657.14|211
1727986500000|2024-10-03 20:15:00|2657.6|2657.3|2657.05|2656.75|2657.66|2657.36|2656.61|2656.21|262
1727986800000|2024-10-03 20:20:00|2657.11|2656.81|2656.9|2656.6|2657.28|2656.85|2656.76|2656.37|253
1727987100000|2024-10-03 20:25:00|2656.97|2656.47|2657.33|2656.83|2657.36|2656.99|2656.8|2656.43|170
1727987400000|2024-10-03 20:30:00|2657.32|2656.82|2657.19|2656.89|2657.44|2657.08|2656.98|2656.58|180
1727987700000|2024-10-03 20:35:00|2657.2|2656.9|2657.72|2657.22|2657.78|2657.37|2656.94|2656.57|222
1727988000000|2024-10-03 20:40:00|2657.7|2657.2|2656.82|2656.52|2657.75|2657.35|2656.62|2656.24|182
1727988300000|2024-10-03 20:45:00|2656.81|2656.51|2656.52|2656.22|2656.91|2656.56|2656.04|2655.63|181
1727988600000|2024-10-03 20:50:00|2656.5|2656.2|2656.3|2656|2656.67|2656.24|2655.77|2655.47|215
1727988900000|2024-10-03 20:55:00|2656.37|2656.07|2656.37|2655.87|2656.53|2656.07|2655.66|2655.18|276
1727992800000|2024-10-03 22:00:00|2656.91|2656.41|2656.22|2655.72|2657.08|2656.58|2655.93|2655.43|112
1727993100000|2024-10-03 22:05:00|2656.24|2655.74|2656.32|2655.82|2656.4|2655.9|2656|2655.5|87
1727993400000|2024-10-03 22:10:00|2656.33|2655.83|2656.04|2655.54|2656.39|2655.89|2655.58|2655.08|104
1727993700000|2024-10-03 22:15:00|2656.03|2655.53|2655.12|2654.62|2656.03|2655.53|2655.06|2654.56|128
1727994000000|2024-10-03 22:20:00|2655.07|2654.57|2655.33|2654.83|2655.33|2654.83|2654.82|2654.32|77
1727994300000|2024-10-03 22:25:00|2655.34|2654.84|2655.84|2655.34|2655.94|2655.44|2655.32|2654.82|65
1727994600000|2024-10-03 22:30:00|2655.71|2655.21|2656.58|2656.08|2656.64|2656.14|2655.69|2655.19|121
1727994900000|2024-10-03 22:35:00|2656.59|2656.09|2656.35|2655.85|2656.84|2656.34|2656.19|2655.69|81
1727995200000|2024-10-03 22:40:00|2656.38|2655.88|2656.35|2655.85|2656.76|2656.26|2656.3|2655.8|29
1727995500000|2024-10-03 22:45:00|2656.39|2655.89|2656.4|2655.9|2656.69|2656.19|2656.29|2655.79|30
1727995800000|2024-10-03 22:50:00|2656.46|2655.96|2656.56|2656.06|2656.73|2656.23|2656.28|2655.78|59
1727996100000|2024-10-03 22:55:00|2656.51|2656.01|2656.54|2656.04|2656.66|2656.16|2656.3|2655.8|56
1727996400000|2024-10-03 23:00:00|2656.42|2655.92|2656.56|2656.06|2656.74|2656.24|2656.25|2655.75|57
1727996700000|2024-10-03 23:05:00|2656.55|2656.05|2656.47|2655.97|2656.65|2656.15|2656.42|2655.92|69
1727997000000|2024-10-03 23:10:00|2656.45|2655.95|2656.57|2656.07|2656.6|2656.1|2656.41|2655.91|54
1727997300000|2024-10-03 23:15:00|2656.55|2656.05|2656.9|2656.4|2656.9|2656.4|2656.53|2656.03|34
1727997600000|2024-10-03 23:20:00|2656.85|2656.35|2655.69|2655.19|2656.85|2656.35|2655.69|2655.19|70
1727997900000|2024-10-03 23:25:00|2655.67|2655.17|2655.17|2654.67|2655.67|2655.17|2654.99|2654.49|42
1727998200000|2024-10-03 23:30:00|2655.2|2654.7|2655.46|2654.96|2655.66|2655.16|2655.2|2654.7|74
1727998500000|2024-10-03 23:35:00|2655.45|2654.95|2654.91|2654.41|2655.45|2654.95|2654.61|2654.17|91
1727998800000|2024-10-03 23:40:00|2654.87|2654.37|2655.14|2654.64|2655.2|2654.8|2654.65|2654.25|94
1727999100000|2024-10-03 23:45:00|2655.07|2654.77|2655.53|2655.03|2655.59|2655.13|2654.93|2654.48|90
1727999400000|2024-10-03 23:50:00|2655.54|2655.04|2655.55|2655.05|2655.73|2655.35|2655.38|2654.94|116
1727999700000|2024-10-03 23:55:00|2655.54|2655.04|2656.11|2655.61|2656.13|2655.77|2655.49|2655.04|120
1728000000000|2024-10-04 00:00:00|2656.12|2655.62|2656.33|2655.83|2656.36|2655.98|2655.78|2655.37|210
1728000300000|2024-10-04 00:05:00|2656.24|2655.94|2657.21|2656.71|2657.23|2656.86|2656.21|2655.8|168
1728000600000|2024-10-04 00:10:00|2657.33|2656.83|2657.11|2656.61|2657.5|2657|2656.85|2656.35|151
1728000900000|2024-10-04 00:15:00|2657.12|2656.62|2656.64|2656.14|2657.19|2656.77|2656.47|2655.97|158
1728001200000|2024-10-04 00:20:00|2656.65|2656.15|2656.96|2656.46|2657.02|2656.52|2656.53|2656.03|157
1728001500000|2024-10-04 00:25:00|2657|2656.5|2657.22|2656.72|2657.39|2656.98|2656.89|2656.39|159
1728001800000|2024-10-04 00:30:00|2657.21|2656.71|2657.12|2656.62|2657.87|2657.47|2657.08|2656.58|174
1728002100000|2024-10-04 00:35:00|2657.18|2656.68|2656.73|2656.23|2657.18|2656.68|2655.95|2655.6|209
1728002400000|2024-10-04 00:40:00|2656.83|2656.33|2656.32|2655.82|2656.92|2656.52|2655.74|2655.4|176
1728002700000|2024-10-04 00:45:00|2656.23|2655.93|2656.4|2655.9|2656.46|2655.96|2655.84|2655.34|186
1728003000000|2024-10-04 00:50:00|2656.49|2655.99|2656.57|2656.07|2656.78|2656.28|2655.98|2655.48|279
1728003300000|2024-10-04 00:55:00|2656.55|2656.05|2657.61|2657.11|2657.61|2657.11|2656.49|2655.99|206
1728003600000|2024-10-04 01:00:00|2657.56|2657.06|2657.87|2657.37|2657.98|2657.48|2657.22|2656.79|201
1728003900000|2024-10-04 01:05:00|2657.78|2657.28|2657.56|2657.06|2657.89|2657.39|2657.2|2656.7|175
1728004200000|2024-10-04 01:10:00|2657.52|2657.02|2657.45|2656.95|2657.81|2657.31|2657.14|2656.64|218
1728004500000|2024-10-04 01:15:00|2657.51|2657.01|2657.94|2657.44|2658.19|2657.8|2657.05|2656.75|231
1728004800000|2024-10-04 01:20:00|2657.88|2657.58|2658.81|2658.31|2658.82|2658.32|2657.31|2656.89|247
1728005100000|2024-10-04 01:25:00|2658.82|2658.32|2657.78|2657.28|2658.82|2658.33|2657.73|2657.23|194
1728005400000|2024-10-04 01:30:00|2657.8|2657.3|2657.4|2656.9|2658.18|2657.69|2657.09|2656.69|322
1728005700000|2024-10-04 01:35:00|2657.32|2657.02|2658.04|2657.74|2658.5|2658.17|2657.16|2656.8|287
1728006000000|2024-10-04 01:40:00|2658.03|2657.73|2658.68|2658.18|2659.07|2658.57|2657.96|2657.57|280
1728006300000|2024-10-04 01:45:00|2658.71|2658.21|2658.39|2657.89|2659.04|2658.64|2658.05|2657.68|266
1728006600000|2024-10-04 01:50:00|2658.38|2657.88|2659.02|2658.72|2659.51|2659.12|2658.16|2657.66|357
1728006900000|2024-10-04 01:55:00|2659.05|2658.75|2658.63|2658.13|2659.31|2658.91|2658.36|2657.95|300
1728007200000|2024-10-04 02:00:00|2658.6|2658.3|2658.88|2658.38|2658.98|2658.48|2658.45|2657.95|204
1728007500000|2024-10-04 02:05:00|2658.92|2658.42|2658.34|2658.04|2658.95|2658.45|2658.24|2657.8|178
1728007800000|2024-10-04 02:10:00|2658.44|2657.94|2659|2658.5|2659.19|2658.77|2658.43|2657.93|159
1728008100000|2024-10-04 02:15:00|2658.94|2658.44|2659.31|2658.81|2659.41|2659.02|2658.71|2658.31|184
1728008400000|2024-10-04 02:20:00|2659.29|2658.79|2660.9|2660.4|2661.14|2660.75|2659.12|2658.73|303
1728008700000|2024-10-04 02:25:00|2660.77|2660.47|2661.57|2661.27|2661.87|2661.47|2660.59|2660.27|243
1728009000000|2024-10-04 02:30:00|2661.5|2661.2|2661.5|2661.2|2661.94|2661.57|2660.92|2660.55|266
1728009300000|2024-10-04 02:35:00|2661.6|2661.1|2662.13|2661.83|2662.29|2661.97|2661.19|2660.79|274
1728009600000|2024-10-04 02:40:00|2662.18|2661.88|2663.55|2663.05|2663.75|2663.33|2662.03|2661.63|224
1728009900000|2024-10-04 02:45:00|2663.52|2663.02|2663.45|2662.95|2663.83|2663.45|2662.7|2662.28|253
1728010200000|2024-10-04 02:50:00|2663.51|2663.01|2663.22|2662.92|2663.72|2663.34|2662.67|2662.18|363
1728010500000|2024-10-04 02:55:00|2663.38|2662.88|2662.39|2661.89|2663.39|2662.99|2662.33|2661.88|261
1728010800000|2024-10-04 03:00:00|2662.43|2661.93|2662.42|2661.92|2662.81|2662.44|2662.28|2661.78|203
1728011100000|2024-10-04 03:05:00|2662.4|2661.9|2662.61|2662.11|2663.01|2662.51|2662.08|2661.58|218
1728011400000|2024-10-04 03:10:00|2662.71|2662.21|2663.19|2662.89|2663.7|2663.32|2662.3|2661.8|326
1728011700000|2024-10-04 03:15:00|2663.29|2662.79|2662.44|2661.94|2663.54|2663.12|2662.1|2661.6|261
1728012000000|2024-10-04 03:20:00|2662.47|2661.97|2662.79|2662.29|2663.19|2662.69|2662.35|2661.97|246
1728012300000|2024-10-04 03:25:00|2662.93|2662.63|2663.85|2663.35|2663.92|2663.42|2662.5|2662.08|194
1728012600000|2024-10-04 03:30:00|2663.82|2663.32|2663.02|2662.52|2663.86|2663.36|2662.91|2662.41|176
1728012900000|2024-10-04 03:35:00|2662.99|2662.49|2663.19|2662.69|2663.21|2662.71|2662.64|2662.18|148
1728013200000|2024-10-04 03:40:00|2663.17|2662.67|2661.72|2661.22|2663.17|2662.67|2661.41|2661.03|187
1728013500000|2024-10-04 03:45:00|2661.75|2661.25|2661.74|2661.44|2661.99|2661.59|2661.06|2660.6|198
1728013800000|2024-10-04 03:50:00|2661.69|2661.39|2661.69|2661.19|2662.26|2661.87|2661.54|2661.08|256
1728014100000|2024-10-04 03:55:00|2661.66|2661.16|2661.45|2660.95|2661.99|2661.49|2661.18|2660.81|185
1728014400000|2024-10-04 04:00:00|2661.42|2660.92|2661.21|2660.71|2661.73|2661.35|2660.95|2660.47|173
1728014700000|2024-10-04 04:05:00|2661.12|2660.82|2662.11|2661.61|2662.28|2661.88|2661.12|2660.74|189
1728015000000|2024-10-04 04:10:00|2662.08|2661.58|2662.29|2661.79|2662.37|2661.97|2661.87|2661.43|108
1728015300000|2024-10-04 04:15:00|2662.32|2661.82|2662.63|2662.13|2662.81|2662.41|2661.78|2661.32|157
1728015600000|2024-10-04 04:20:00|2662.58|2662.08|2663.57|2663.07|2663.63|2663.23|2662.5|2662.08|217
1728015900000|2024-10-04 04:25:00|2663.54|2663.04|2663.32|2662.82|2663.96|2663.46|2663.13|2662.73|200
1728016200000|2024-10-04 04:30:00|2663.29|2662.79|2665.85|2665.35|2666.12|2665.79|2663.08|2662.58|243
1728016500000|2024-10-04 04:35:00|2665.72|2665.42|2664.56|2664.06|2665.83|2665.53|2664.29|2663.92|256
1728016800000|2024-10-04 04:40:00|2664.57|2664.07|2663.56|2663.26|2665.08|2664.68|2663.56|2663.26|198
1728017100000|2024-10-04 04:45:00|2663.66|2663.16|2663.65|2663.15|2664.12|2663.78|2663.34|2662.91|225
1728017400000|2024-10-04 04:50:00|2663.58|2663.28|2664.2|2663.7|2664.47|2664.07|2663.58|2663.28|164
1728017700000|2024-10-04 04:55:00|2664.19|2663.69|2664.4|2663.9|2664.69|2664.29|2664.03|2663.58|185
1728018000000|2024-10-04 05:00:00|2664.35|2664.05|2665.22|2664.72|2665.33|2664.95|2664.35|2663.97|263
1728018300000|2024-10-04 05:05:00|2665.23|2664.73|2664.86|2664.56|2665.71|2665.31|2664.84|2664.47|207
1728018600000|2024-10-04 05:10:00|2664.96|2664.46|2665.48|2665.18|2665.71|2665.28|2664.94|2664.46|207
1728018900000|2024-10-04 05:15:00|2665.53|2665.03|2665.89|2665.39|2666.12|2665.65|2665.25|2664.75|161
1728019200000|2024-10-04 05:20:00|2665.88|2665.38|2666.66|2666.36|2666.76|2666.44|2665.82|2665.34|245
1728019500000|2024-10-04 05:25:00|2666.72|2666.42|2666.9|2666.6|2667.44|2667.09|2666.68|2666.28|161
1728019800000|2024-10-04 05:30:00|2666.88|2666.58|2667.58|2667.08|2667.76|2667.42|2666.88|2666.53|259
1728020100000|2024-10-04 05:35:00|2667.55|2667.05|2667.36|2666.86|2667.74|2667.31|2667.2|2666.8|185
1728020400000|2024-10-04 05:40:00|2667.38|2666.88|2667.51|2667.01|2667.73|2667.28|2667.01|2666.64|175
1728020700000|2024-10-04 05:45:00|2667.57|2667.07|2667.41|2666.91|2667.78|2667.36|2666.6|2666.1|189
1728021000000|2024-10-04 05:50:00|2667.37|2666.87|2668.05|2667.55|2668.07|2667.64|2667.2|2666.7|209
1728021300000|2024-10-04 05:55:00|2667.99|2667.49|2667.71|2667.21|2668.14|2667.75|2667.58|2667.17|255
1728021600000|2024-10-04 06:00:00|2667.69|2667.39|2667.24|2666.94|2667.71|2667.41|2666.65|2666.27|466
1728021900000|2024-10-04 06:05:00|2667.23|2666.93|2666.46|2666.16|2667.8|2667.5|2666.18|2665.77|537
1728022200000|2024-10-04 06:10:00|2666.56|2666.06|2666.8|2666.3|2666.8|2666.44|2665.98|2665.62|340
1728022500000|2024-10-04 06:15:00|2666.82|2666.32|2666.59|2666.29|2666.94|2666.45|2666.18|2665.78|317
1728022800000|2024-10-04 06:20:00|2666.58|2666.28|2665.85|2665.55|2666.72|2666.33|2665.63|2665.33|328
1728023100000|2024-10-04 06:25:00|2665.9|2665.4|2664.78|2664.28|2665.9|2665.46|2664.33|2663.93|370
1728023400000|2024-10-04 06:30:00|2664.76|2664.26|2665.08|2664.58|2665.18|2664.81|2664.21|2663.74|400
1728023700000|2024-10-04 06:35:00|2665.07|2664.57|2665.61|2665.31|2665.98|2665.6|2664.77|2664.37|420
1728024000000|2024-10-04 06:40:00|2665.63|2665.33|2664.07|2663.77|2665.83|2665.43|2663.89|2663.5|509
1728024300000|2024-10-04 06:45:00|2664.02|2663.72|2662.98|2662.68|2664.02|2663.72|2662.88|2662.52|417
1728024600000|2024-10-04 06:50:00|2662.86|2662.56|2662.55|2662.25|2663.49|2663.08|2662.04|2661.69|562
1728024900000|2024-10-04 06:55:00|2662.4|2662.1|2660.5|2660.2|2662.55|2662.25|2659.95|2659.65|489
1728025200000|2024-10-04 07:00:00|2660.45|2660.15|2659.71|2659.21|2660.93|2660.54|2659.09|2658.79|720
1728025500000|2024-10-04 07:05:00|2659.72|2659.22|2659.43|2658.93|2660.71|2660.22|2658.98|2658.61|713
1728025800000|2024-10-04 07:10:00|2659.44|2658.94|2660.64|2660.34|2661.85|2661.54|2659|2658.66|629
1728026100000|2024-10-04 07:15:00|2660.63|2660.33|2660.35|2660.05|2661.16|2660.78|2660.06|2659.71|514
1728026400000|2024-10-04 07:20:00|2660.44|2659.94|2661.77|2661.47|2662.19|2661.8|2659.51|2659.21|485
1728026700000|2024-10-04 07:25:00|2661.82|2661.52|2662.39|2661.89|2663.34|2662.98|2661.76|2661.39|445
1728027000000|2024-10-04 07:30:00|2662.38|2661.88|2662.17|2661.67|2662.42|2662.07|2661.01|2660.7|489
1728027300000|2024-10-04 07:35:00|2662.11|2661.81|2661.62|2661.32|2662.11|2661.81|2660.9|2660.57|411
1728027600000|2024-10-04 07:40:00|2661.59|2661.29|2662.57|2662.27|2662.76|2662.37|2660.79|2660.46|356
1728027900000|2024-10-04 07:45:00|2662.58|2662.28|2662.68|2662.38|2663.3|2662.92|2662.1|2661.8|388
1728028200000|2024-10-04 07:50:00|2662.62|2662.32|2661.95|2661.65|2663.44|2663.06|2661.76|2661.36|489
1728028500000|2024-10-04 07:55:00|2661.93|2661.63|2661.26|2660.96|2662.14|2661.74|2661.05|2660.69|655
1728028800000|2024-10-04 08:00:00|2661.35|2660.85|2660.23|2659.93|2661.8|2661.43|2659.85|2659.5|523
1728029100000|2024-10-04 08:05:00|2660.24|2659.94|2660.01|2659.51|2660.92|2660.49|2659.87|2659.5|607
1728029400000|2024-10-04 08:10:00|2660.02|2659.52|2661.6|2661.1|2661.85|2661.45|2659.71|2659.33|608
1728029700000|2024-10-04 08:15:00|2661.62|2661.12|2660.87|2660.37|2661.82|2661.43|2660.77|2660.36|367
1728030000000|2024-10-04 08:20:00|2660.69|2660.39|2661.19|2660.89|2661.49|2661.09|2660.27|2659.86|396
1728030300000|2024-10-04 08:25:00|2661.2|2660.9|2660.54|2660.24|2661.34|2660.91|2660.34|2659.95|314
1728030600000|2024-10-04 08:30:00|2660.52|2660.22|2659.83|2659.33|2660.83|2660.42|2659.54|2659.11|421
1728030900000|2024-10-04 08:35:00|2659.84|2659.34|2660.51|2660.01|2660.88|2660.5|2659.72|2659.32|366
1728031200000|2024-10-04 08:40:00|2660.52|2660.02|2660.87|2660.37|2661.62|2661.25|2660.27|2659.97|301
1728031500000|2024-10-04 08:45:00|2660.77|2660.47|2659.93|2659.63|2660.92|2660.59|2659.52|2659.21|373
1728031800000|2024-10-04 08:50:00|2660.03|2659.53|2659.33|2659.03|2660.1|2659.73|2659.25|2658.84|339
1728032100000|2024-10-04 08:55:00|2659.32|2659.02|2659.26|2658.96|2659.92|2659.59|2659.06|2658.72|511
1728032400000|2024-10-04 09:00:00|2659.27|2658.97|2660.13|2659.63|2660.44|2660.03|2658.7|2658.39|446
1728032700000|2024-10-04 09:05:00|2660.12|2659.62|2659.98|2659.48|2660.44|2660.09|2659.63|2659.23|403
1728033000000|2024-10-04 09:10:00|2659.97|2659.47|2658.08|2657.78|2659.97|2659.47|2657.94|2657.58|567
1728033300000|2024-10-04 09:15:00|2658.11|2657.81|2658.32|2658.02|2659.2|2658.82|2657.71|2657.32|440
1728033600000|2024-10-04 09:20:00|2658.31|2658.01|2657.94|2657.44|2658.45|2658.01|2657.69|2657.35|381
1728033900000|2024-10-04 09:25:00|2657.83|2657.53|2657.86|2657.56|2658.52|2658.19|2657.69|2657.34|318
1728034200000|2024-10-04 09:30:00|2657.88|2657.58|2659.11|2658.81|2659.19|2658.81|2657.32|2656.96|408
1728034500000|2024-10-04 09:35:00|2659.16|2658.86|2659.39|2658.89|2659.4|2658.96|2658.69|2658.31|348
1728034800000|2024-10-04 09:40:00|2659.4|2658.9|2658.58|2658.28|2659.9|2659.48|2658.5|2658.09|308
1728035100000|2024-10-04 09:45:00|2658.61|2658.31|2658.32|2658.02|2659.08|2658.67|2658.09|2657.69|321
1728035400000|2024-10-04 09:50:00|2658.41|2657.91|2657.6|2657.3|2658.47|2658.1|2657.32|2656.94|529
1728035700000|2024-10-04 09:55:00|2657.59|2657.29|2657.7|2657.4|2657.99|2657.69|2657.09|2656.79|480
1728036000000|2024-10-04 10:00:00|2657.71|2657.41|2658.78|2658.28|2659.28|2658.88|2657.42|2657.08|475
1728036300000|2024-10-04 10:05:00|2658.6|2658.3|2658.33|2657.83|2658.92|2658.53|2657.41|2657.03|399
1728036600000|2024-10-04 10:10:00|2658.14|2657.84|2658.73|2658.43|2659.18|2658.78|2657.76|2657.39|318
1728036900000|2024-10-04 10:15:00|2658.72|2658.42|2659.63|2659.33|2660.18|2659.79|2658.55|2658.17|392
1728037200000|2024-10-04 10:20:00|2659.67|2659.37|2660.12|2659.62|2660.36|2659.95|2659.35|2658.97|380
1728037500000|2024-10-04 10:25:00|2660.1|2659.6|2659.55|2659.05|2660.21|2659.82|2659.32|2658.97|375
1728037800000|2024-10-04 10:30:00|2659.54|2659.04|2659.35|2658.85|2659.67|2659.3|2658.66|2658.26|309
1728038100000|2024-10-04 10:35:00|2659.34|2658.84|2660.29|2659.99|2660.51|2660.13|2659.05|2658.71|409
1728038400000|2024-10-04 10:40:00|2660.26|2659.96|2660.37|2659.87|2660.68|2660.3|2659.85|2659.51|487
1728038700000|2024-10-04 10:45:00|2660.38|2659.88|2659.94|2659.64|2660.98|2660.61|2659.92|2659.62|465
1728039000000|2024-10-04 10:50:00|2659.88|2659.58|2659.39|2658.89|2660.21|2659.84|2659.13|2658.73|480
1728039300000|2024-10-04 10:55:00|2659.36|2658.86|2658.5|2658.2|2659.72|2659.33|2658.3|2657.9|609
1728039600000|2024-10-04 11:00:00|2658.42|2658.12|2658.52|2658.22|2659.13|2658.7|2657.82|2657.46|577
1728039900000|2024-10-04 11:05:00|2658.71|2658.21|2658.55|2658.25|2658.99|2658.61|2657.63|2657.23|602
1728040200000|2024-10-04 11:10:00|2658.57|2658.27|2658.33|2657.83|2658.73|2658.33|2658.05|2657.7|495
1728040500000|2024-10-04 11:15:00|2658.32|2657.82|2659.63|2659.33|2659.9|2659.5|2658.2|2657.71|508
1728040800000|2024-10-04 11:20:00|2659.64|2659.34|2659.47|2658.97|2659.87|2659.44|2658.35|2657.95|494
1728041100000|2024-10-04 11:25:00|2659.51|2659.01|2659.54|2659.04|2659.64|2659.29|2658.86|2658.45|487
1728041400000|2024-10-04 11:30:00|2659.53|2659.03|2660.53|2660.03|2661.21|2660.83|2659.45|2659.03|680
1728041700000|2024-10-04 11:35:00|2660.52|2660.02|2660.14|2659.64|2661.37|2660.97|2660.09|2659.61|650
1728042000000|2024-10-04 11:40:00|2660.11|2659.61|2661.49|2661.19|2661.77|2661.42|2660.05|2659.61|438
1728042300000|2024-10-04 11:45:00|2661.52|2661.02|2661.84|2661.54|2662.35|2661.99|2661.39|2660.99|485
1728042600000|2024-10-04 11:50:00|2661.98|2661.48|2662.34|2661.84|2662.48|2662.1|2661.38|2661|549
1728042900000|2024-10-04 11:55:00|2662.33|2661.83|2661.67|2661.17|2662.87|2662.48|2661.52|2661.14|626
1728043200000|2024-10-04 12:00:00|2661.65|2661.15|2658.3|2658|2661.77|2661.41|2658.1|2657.73|828
1728043500000|2024-10-04 12:05:00|2658.29|2657.99|2657.4|2656.9|2658.29|2657.99|2656.54|2656.17|775
1728043800000|2024-10-04 12:10:00|2657.39|2657.09|2657.23|2656.73|2657.53|2657.2|2656.47|2656.1|714
1728044100000|2024-10-04 12:15:00|2657.22|2656.72|2658.22|2657.92|2658.32|2658.02|2656.72|2656.34|713
1728044400000|2024-10-04 12:20:00|2657.93|2657.63|2656.86|2656.56|2658.48|2658.01|2656.56|2656.19|728
1728044700000|2024-10-04 12:25:00|2656.85|2656.55|2659.01|2655.55|2659.2|2657.53|2656.25|2655.13|683
1728045000000|2024-10-04 12:30:00|2659.31|2655.05|2641.49|2640.99|2659.31|2655.4|2638.03|2637.53|1826
1728045300000|2024-10-04 12:35:00|2641.46|2640.96|2643.19|2642.69|2647.48|2647.18|2641.29|2640.79|1715
1728045600000|2024-10-04 12:40:00|2643.21|2642.71|2641.31|2640.81|2646|2645.7|2640.48|2639.98|1528
1728045900000|2024-10-04 12:45:00|2641.33|2640.83|2643.09|2642.79|2646.75|2646.45|2640.37|2639.87|1469
1728046200000|2024-10-04 12:50:00|2643.08|2642.78|2636.77|2636.47|2643.1|2642.8|2636.43|2636.13|1554
1728046500000|2024-10-04 12:55:00|2636.6|2636.3|2639.19|2638.69|2639.9|2639.6|2632.24|2631.94|1670
1728046800000|2024-10-04 13:00:00|2639.18|2638.68|2642.65|2642.35|2642.87|2642.57|2637.78|2637.48|1549
1728047100000|2024-10-04 13:05:00|2642.51|2642.21|2648.39|2648.09|2648.88|2648.43|2642.19|2641.7|1498
1728047400000|2024-10-04 13:10:00|2648.42|2648.12|2649.03|2648.73|2649.78|2649.41|2646.2|2645.79|1245
1728047700000|2024-10-04 13:15:00|2649.01|2648.71|2648.78|2648.28|2651.07|2650.77|2647.33|2646.98|1368
1728048000000|2024-10-04 13:20:00|2648.83|2648.33|2648.83|2648.53|2650.24|2649.83|2647.3|2646.96|1374
1728048300000|2024-10-04 13:25:00|2648.84|2648.54|2651.88|2651.38|2654.47|2654.07|2648.03|2647.67|1569
1728048600000|2024-10-04 13:30:00|2651.8|2651.5|2650.92|2650.42|2652.88|2652.58|2649|2648.64|1570
1728048900000|2024-10-04 13:35:00|2650.85|2650.35|2652.49|2652.19|2652.65|2652.27|2649.31|2649.01|1422
1728049200000|2024-10-04 13:40:00|2652.55|2652.25|2651.95|2651.65|2653.79|2653.49|2650|2649.7|1502
1728049500000|2024-10-04 13:45:00|2651.96|2651.66|2652.09|2651.59|2652.71|2652.39|2649.65|2649.33|1467
1728049800000|2024-10-04 13:50:00|2652.05|2651.75|2655.14|2654.84|2655.35|2655.05|2648.61|2648.31|1485
1728050100000|2024-10-04 13:55:00|2655.11|2654.81|2652.19|2651.89|2655.27|2654.97|2652.14|2651.82|1361
1728050400000|2024-10-04 14:00:00|2652.14|2651.84|2650.49|2649.99|2653.57|2653.26|2649.05|2648.66|1420
1728050700000|2024-10-04 14:05:00|2650.52|2650.02|2651.64|2651.34|2653.81|2653.31|2649.13|2648.73|1505
1728051000000|2024-10-04 14:10:00|2651.39|2651.09|2649.61|2649.31|2653|2652.55|2649.54|2649.24|1216
1728051300000|2024-10-04 14:15:00|2649.63|2649.33|2652.4|2652.1|2652.53|2652.21|2649.23|2648.82|1203
1728051600000|2024-10-04 14:20:00|2652.45|2652.15|2648.98|2648.68|2652.57|2652.17|2646.74|2646.44|1306
1728051900000|2024-10-04 14:25:00|2648.92|2648.62|2650.6|2650.3|2651.15|2650.77|2648.72|2648.32|1275
1728052200000|2024-10-04 14:30:00|2650.62|2650.32|2650.09|2649.79|2651.95|2651.65|2648.85|2648.4|1423
1728052500000|2024-10-04 14:35:00|2650.08|2649.78|2650.85|2650.55|2651.97|2651.61|2650.07|2649.67|1216
1728052800000|2024-10-04 14:40:00|2650.86|2650.56|2656.02|2655.52|2656.02|2655.67|2650.36|2650.06|1256
1728053100000|2024-10-04 14:45:00|2656.05|2655.55|2654.61|2654.11|2656.27|2655.95|2653.41|2653.04|1086
1728053400000|2024-10-04 14:50:00|2654.47|2654.17|2659.24|2658.74|2659.46|2659.16|2654.19|2653.73|1453
1728053700000|2024-10-04 14:55:00|2659.23|2658.73|2658.73|2658.23|2661.41|2661.11|2657.97|2657.61|1634
1728054000000|2024-10-04 15:00:00|2658.65|2658.35|2663.61|2663.31|2664.16|2663.86|2658.6|2658.3|1474
1728054300000|2024-10-04 15:05:00|2663.69|2663.39|2667.14|2666.84|2668.04|2667.74|2663.64|2663.34|1652
1728054600000|2024-10-04 15:10:00|2667.09|2666.79|2666.9|2666.6|2670.24|2669.94|2666.18|2665.88|1577
1728054900000|2024-10-04 15:15:00|2666.87|2666.57|2665.8|2665.5|2670.39|2670.05|2664.8|2664.5|1691
1728055200000|2024-10-04 15:20:00|2665.78|2665.48|2660.63|2660.13|2666.04|2665.74|2660.27|2659.97|1530
1728055500000|2024-10-04 15:25:00|2660.47|2660.17|2658.26|2657.96|2660.95|2660.57|2657.46|2657.02|1345
1728055800000|2024-10-04 15:30:00|2658.29|2657.99|2657.24|2656.94|2658.62|2658.32|2655.07|2654.77|1445
1728056100000|2024-10-04 15:35:00|2657.2|2656.9|2656.54|2656.24|2658.24|2657.94|2653.67|2653.27|1357
1728056400000|2024-10-04 15:40:00|2656.63|2656.33|2649.83|2649.53|2657.14|2656.84|2649.48|2649.18|1463
1728056700000|2024-10-04 15:45:00|2649.86|2649.56|2649.02|2648.52|2651.88|2651.58|2648.08|2647.72|1396
1728057000000|2024-10-04 15:50:00|2649.01|2648.51|2651.29|2650.99|2651.85|2651.55|2648.14|2647.73|1330
1728057300000|2024-10-04 15:55:00|2651.46|2650.96|2653.38|2653.08|2653.51|2653.21|2650.42|2650.03|1166
1728057600000|2024-10-04 16:00:00|2653.6|2653.3|2652.08|2651.58|2654.13|2653.73|2651.24|2650.84|1201
1728057900000|2024-10-04 16:05:00|2652.15|2651.65|2650.02|2649.72|2653.74|2653.44|2649.97|2649.56|1083
1728058200000|2024-10-04 16:10:00|2649.85|2649.55|2651.59|2651.09|2652.26|2651.91|2648.81|2648.51|953
1728058500000|2024-10-04 16:15:00|2651.56|2651.06|2652.2|2651.9|2652.68|2652.32|2651.06|2650.76|933
1728058800000|2024-10-04 16:20:00|2652.19|2651.89|2649.04|2648.74|2652.39|2651.91|2648.56|2648.11|912
1728059100000|2024-10-04 16:25:00|2649|2648.7|2649.16|2648.66|2649.34|2648.98|2648.15|2647.76|910
1728059400000|2024-10-04 16:30:00|2649.12|2648.82|2644.61|2644.31|2649.75|2649.34|2643.68|2643.38|1069
1728059700000|2024-10-04 16:35:00|2644.6|2644.3|2644.93|2644.63|2646.96|2646.46|2642.49|2642.19|1026
1728060000000|2024-10-04 16:40:00|2645.1|2644.8|2643.48|2642.98|2645.23|2644.81|2643.15|2642.72|938
1728060300000|2024-10-04 16:45:00|2643.17|2642.87|2645.6|2645.3|2645.7|2645.37|2642.17|2641.82|917
1728060600000|2024-10-04 16:50:00|2645.61|2645.31|2646|2645.7|2646.32|2645.93|2644.82|2644.5|817
1728060900000|2024-10-04 16:55:00|2646.1|2645.6|2645.57|2645.27|2646.57|2646.21|2645.11|2644.72|857
1728061200000|2024-10-04 17:00:00|2645.69|2645.19|2646.77|2646.47|2646.88|2646.57|2644.24|2643.94|852
1728061500000|2024-10-04 17:05:00|2646.78|2646.27|2646.46|2646.16|2647.27|2646.96|2646.18|2645.8|794
1728061800000|2024-10-04 17:10:00|2646.47|2646.17|2647.66|2647.16|2648.02|2647.66|2646.46|2646.1|877
1728062100000|2024-10-04 17:15:00|2647.63|2647.13|2647.51|2647.21|2648.01|2647.68|2647.07|2646.77|621
1728062400000|2024-10-04 17:20:00|2647.5|2647.2|2647.88|2647.38|2648.18|2647.72|2647.42|2647.12|736
1728062700000|2024-10-04 17:25:00|2647.79|2647.49|2648.13|2647.83|2648.58|2648.27|2646.82|2646.46|828
1728063000000|2024-10-04 17:30:00|2648.12|2647.82|2648.39|2647.89|2649.08|2648.73|2647.29|2646.97|738
1728063300000|2024-10-04 17:35:00|2648.4|2647.9|2646.6|2646.1|2648.9|2648.52|2645.81|2645.45|780
1728063600000|2024-10-04 17:40:00|2646.62|2646.12|2649.46|2649.16|2649.71|2649.37|2646.62|2646.12|741
1728063900000|2024-10-04 17:45:00|2649.45|2649.15|2650.12|2649.62|2650.4|2650.07|2648.78|2648.37|772
1728064200000|2024-10-04 17:50:00|2650.13|2649.63|2649.43|2649.13|2650.14|2649.67|2648.61|2648.2|655
1728064500000|2024-10-04 17:55:00|2649.39|2649.09|2650.26|2649.96|2650.72|2650.37|2649.28|2648.93|626
1728064800000|2024-10-04 18:00:00|2650.41|2649.91|2649.35|2649.05|2651.04|2650.64|2649.14|2648.84|748
1728065100000|2024-10-04 18:05:00|2649.34|2649.04|2648.59|2648.29|2650.13|2649.74|2648.49|2648.16|761
1728065400000|2024-10-04 18:10:00|2648.56|2648.26|2645.97|2645.67|2648.66|2648.26|2645.83|2645.53|709
1728065700000|2024-10-04 18:15:00|2646|2645.7|2645.62|2645.32|2646.43|2646.04|2644.89|2644.51|695
1728066000000|2024-10-04 18:20:00|2645.64|2645.34|2645.4|2644.9|2646.58|2646.2|2644.58|2644.19|555
1728066300000|2024-10-04 18:25:00|2645.65|2645.35|2646.79|2646.49|2647.11|2646.7|2645.5|2645.09|703
1728066600000|2024-10-04 18:30:00|2646.78|2646.48|2647.36|2647.06|2647.99|2647.65|2645.98|2645.64|912
1728066900000|2024-10-04 18:35:00|2647.38|2647.08|2646.82|2646.52|2647.78|2647.47|2646.66|2646.27|936
1728067200000|2024-10-04 18:40:00|2646.89|2646.39|2648.3|2648|2648.34|2648.04|2646.6|2646.27|811
1728067500000|2024-10-04 18:45:00|2648.31|2648.01|2647.38|2647.08|2648.5|2648.14|2647.28|2646.93|682
1728067800000|2024-10-04 18:50:00|2647.37|2647.07|2646.08|2645.78|2647.65|2647.25|2645.93|2645.63|684
1728068100000|2024-10-04 18:55:00|2646.17|2645.87|2645.84|2645.54|2646.96|2646.6|2645.67|2645.29|679
1728068400000|2024-10-04 19:00:00|2645.87|2645.57|2644.53|2644.03|2646.04|2645.74|2642.98|2642.64|907
1728068700000|2024-10-04 19:05:00|2644.52|2644.22|2646.03|2645.73|2646.07|2645.77|2644.42|2644.06|546
1728069000000|2024-10-04 19:10:00|2646.08|2645.58|2646.42|2646.12|2646.83|2646.49|2645.78|2645.43|561
1728069300000|2024-10-04 19:15:00|2646.43|2646.13|2647.88|2647.58|2647.91|2647.58|2645.93|2645.56|471
1728069600000|2024-10-04 19:20:00|2647.91|2647.61|2648.39|2648.09|2648.43|2648.1|2647.62|2647.26|528
1728069900000|2024-10-04 19:25:00|2648.38|2648.08|2648.08|2647.78|2648.64|2648.26|2647.72|2647.33|461
1728070200000|2024-10-04 19:30:00|2648.07|2647.77|2649.65|2649.35|2649.77|2649.46|2647.68|2647.38|534
1728070500000|2024-10-04 19:35:00|2649.75|2649.25|2649.12|2648.82|2650|2649.6|2648.57|2648.18|426
1728070800000|2024-10-04 19:40:00|2649.06|2648.76|2649.39|2649.09|2649.74|2649.34|2648.81|2648.46|456
1728071100000|2024-10-04 19:45:00|2649.4|2649.1|2650.19|2649.89|2650.22|2649.92|2648.81|2648.42|566
1728071400000|2024-10-04 19:50:00|2650.17|2649.87|2651.8|2651.5|2652.32|2652.01|2650.1|2649.64|627
1728071700000|2024-10-04 19:55:00|2651.81|2651.51|2651.8|2651.5|2652.16|2651.77|2651.25|2650.86|701
1728072000000|2024-10-04 20:00:00|2651.86|2651.56|2651.04|2650.74|2652.25|2651.86|2650.88|2650.58|416
1728072300000|2024-10-04 20:05:00|2651.14|2650.64|2650.38|2650.08|2651.34|2650.96|2650.38|2649.97|442
1728072600000|2024-10-04 20:10:00|2650.37|2650.07|2651.42|2650.92|2651.66|2651.26|2650.11|2649.68|328
1728072900000|2024-10-04 20:15:00|2651.41|2650.91|2651.66|2651.36|2652.28|2651.78|2651.33|2650.91|387
1728073200000|2024-10-04 20:20:00|2651.61|2651.31|2651.66|2651.36|2651.95|2651.57|2651.38|2650.96|351
1728073500000|2024-10-04 20:25:00|2651.65|2651.35|2651.46|2650.96|2652.13|2651.75|2651.34|2650.95|276
1728073800000|2024-10-04 20:30:00|2651.42|2650.92|2651.57|2651.27|2652.33|2651.88|2651.4|2650.92|348
1728074100000|2024-10-04 20:35:00|2651.67|2651.17|2651.15|2650.85|2651.67|2651.27|2650.97|2650.56|255
1728074400000|2024-10-04 20:40:00|2651.13|2650.83|2652.32|2651.82|2652.72|2652.22|2651.09|2650.74|330
1728074700000|2024-10-04 20:45:00|2652.28|2651.78|2652.86|2652.36|2653.65|2653.23|2652.06|2651.56|350
1728075000000|2024-10-04 20:50:00|2652.84|2652.34|2653.21|2652.71|2653.44|2652.96|2652.17|2651.67|354
1728075300000|2024-10-04 20:55:00|2653.12|2652.62|2653.78|2653.28|2654.33|2653.83|2653.06|2652.58|274
1728252000000|2024-10-06 22:00:00|2651.28|2650.78|2651.7|2651.2|2653.14|2652.69|2650.13|2649.63|213
1728252300000|2024-10-06 22:05:00|2651.85|2651.35|2651.15|2650.65|2651.85|2651.35|2650.45|2649.95|118
1728252600000|2024-10-06 22:10:00|2651|2650.5|2650.94|2650.44|2651.47|2650.97|2650.19|2649.69|104
1728252900000|2024-10-06 22:15:00|2650.72|2650.22|2652.16|2651.66|2652.16|2651.66|2650.45|2649.95|232
1728253200000|2024-10-06 22:20:00|2652.18|2651.68|2651.73|2651.23|2652.5|2652.11|2651.64|2651.14|154
1728253500000|2024-10-06 22:25:00|2651.74|2651.24|2651.85|2651.35|2652.45|2651.95|2651.64|2651.14|125
1728253800000|2024-10-06 22:30:00|2651.8|2651.3|2651.64|2651.34|2651.87|2651.48|2651.25|2650.77|127
1728254100000|2024-10-06 22:35:00|2651.85|2651.35|2651.65|2651.15|2652.27|2651.77|2651.29|2650.81|91
1728254400000|2024-10-06 22:40:00|2651.71|2651.21|2651.66|2651.16|2651.78|2651.28|2651.53|2651.03|76
1728254700000|2024-10-06 22:45:00|2651.62|2651.12|2650.92|2650.62|2651.91|2651.41|2650.92|2650.62|88
1728255000000|2024-10-06 22:50:00|2651.02|2650.52|2651.14|2650.64|2651.46|2650.96|2650.81|2650.31|102
1728255300000|2024-10-06 22:55:00|2651.12|2650.62|2651.12|2650.62|2651.54|2651.04|2651.03|2650.53|84
1728255600000|2024-10-06 23:00:00|2651.11|2650.61|2650.5|2650|2651.11|2650.61|2650.01|2649.55|164
1728255900000|2024-10-06 23:05:00|2650.48|2649.98|2650.89|2650.39|2651.45|2650.95|2650.44|2649.94|152
1728256200000|2024-10-06 23:10:00|2650.88|2650.38|2651.44|2650.94|2651.52|2651.02|2650.86|2650.38|130
1728256500000|2024-10-06 23:15:00|2651.43|2650.93|2652.25|2651.75|2652.33|2651.92|2651.05|2650.6|110
1728256800000|2024-10-06 23:20:00|2652.23|2651.73|2651.57|2651.07|2652.77|2652.35|2651.56|2651.06|133
1728257100000|2024-10-06 23:25:00|2651.59|2651.09|2651.72|2651.22|2651.9|2651.44|2651.59|2651.09|74
1728257400000|2024-10-06 23:30:00|2651.73|2651.23|2651.56|2651.06|2652.04|2651.59|2651.52|2651.02|72
1728257700000|2024-10-06 23:35:00|2651.53|2651.03|2651.31|2650.81|2651.68|2651.19|2651.07|2650.57|81
1728258000000|2024-10-06 23:40:00|2651.34|2650.84|2651.69|2651.19|2652.03|2651.62|2651.31|2650.84|124
1728258300000|2024-10-06 23:45:00|2651.68|2651.18|2650.61|2650.11|2651.68|2651.25|2650.15|2649.75|212
1728258600000|2024-10-06 23:50:00|2650.59|2650.09|2651.36|2650.86|2651.38|2650.89|2650.29|2649.88|140
1728258900000|2024-10-06 23:55:00|2651.31|2650.81|2650.61|2650.11|2651.56|2651.1|2650.52|2650.11|140
1728259200000|2024-10-07 00:00:00|2650.53|2650.03|2649.6|2649.1|2650.84|2650.48|2649.55|2649.05|273
1728259500000|2024-10-07 00:05:00|2649.62|2649.12|2650.03|2649.73|2650.18|2649.88|2648.76|2648.33|299
1728259800000|2024-10-07 00:10:00|2650.1|2649.6|2649.85|2649.55|2650.76|2650.37|2649.67|2649.28|343
1728260100000|2024-10-07 00:15:00|2649.89|2649.59|2650.46|2649.96|2650.61|2650.21|2649.89|2649.5|181
1728260400000|2024-10-07 00:20:00|2650.5|2650|2650.45|2650.15|2650.71|2650.32|2650.19|2649.79|162
1728260700000|2024-10-07 00:25:00|2650.55|2650.05|2651.14|2650.84|2651.3|2651|2650.49|2650.04|178
1728261000000|2024-10-07 00:30:00|2651.28|2650.78|2650.18|2649.88|2651.37|2650.97|2650.04|2649.64|159
1728261300000|2024-10-07 00:35:00|2650.28|2649.78|2650.07|2649.57|2650.46|2650.08|2649.81|2649.34|124
1728261600000|2024-10-07 00:40:00|2650.1|2649.6|2649.53|2649.03|2650.15|2649.65|2649.33|2648.84|119
1728261900000|2024-10-07 00:45:00|2649.44|2648.94|2648.53|2648.23|2649.44|2649.03|2648.03|2647.64|183
1728262200000|2024-10-07 00:50:00|2648.57|2648.27|2649.37|2649.07|2649.46|2649.15|2648.38|2647.94|192
1728262500000|2024-10-07 00:55:00|2649.39|2649.09|2649.63|2649.13|2650.29|2649.93|2649.27|2648.87|244
1728262800000|2024-10-07 01:00:00|2649.72|2649.22|2651.54|2651.24|2651.59|2651.24|2649.42|2648.92|278
1728263100000|2024-10-07 01:05:00|2651.53|2651.23|2650.97|2650.67|2652.23|2651.83|2650.97|2650.62|269
1728263400000|2024-10-07 01:10:00|2651.11|2650.61|2649.17|2648.87|2651.11|2650.61|2649.09|2648.74|302
1728263700000|2024-10-07 01:15:00|2649.27|2648.77|2650.49|2649.99|2650.73|2650.33|2648.65|2648.25|441
1728264000000|2024-10-07 01:20:00|2650.45|2649.95|2649.23|2648.73|2650.45|2649.95|2649.18|2648.71|333
1728264300000|2024-10-07 01:25:00|2648.97|2648.67|2649.18|2648.68|2649.56|2649.16|2648.5|2648|287
1728264600000|2024-10-07 01:30:00|2649.16|2648.66|2650.73|2650.23|2650.9|2650.54|2649.01|2648.59|304
1728264900000|2024-10-07 01:35:00|2650.76|2650.26|2650.98|2650.48|2651.62|2651.12|2650.45|2650.05|395
1728265200000|2024-10-07 01:40:00|2651|2650.5|2650.01|2649.51|2651.05|2650.65|2649.99|2649.51|294
1728265500000|2024-10-07 01:45:00|2649.99|2649.49|2645.96|2645.66|2650.43|2650.01|2645.52|2645.12|564
1728265800000|2024-10-07 01:50:00|2645.97|2645.67|2646.82|2646.52|2646.83|2646.53|2644.05|2643.75|568
1728266100000|2024-10-07 01:55:00|2646.9|2646.6|2646.38|2646.08|2647.58|2647.22|2646.05|2645.75|436
1728266400000|2024-10-07 02:00:00|2646.42|2646.12|2648.35|2648.05|2648.85|2648.55|2646.01|2645.64|435
1728266700000|2024-10-07 02:05:00|2648.36|2647.86|2648.5|2648|2648.82|2648.45|2647.74|2647.24|311
1728267000000|2024-10-07 02:10:00|2648.52|2648.02|2648.3|2647.8|2648.67|2648.17|2647.65|2647.25|263
1728267300000|2024-10-07 02:15:00|2648.35|2647.85|2648.08|2647.58|2648.94|2648.44|2647.59|2647.09|251
1728267600000|2024-10-07 02:20:00|2648.07|2647.57|2647.05|2646.55|2648.34|2647.87|2646.45|2646.05|304
1728267900000|2024-10-07 02:25:00|2646.99|2646.69|2646.9|2646.6|2647.46|2647.05|2646.63|2646.23|267
1728268200000|2024-10-07 02:30:00|2646.88|2646.58|2648.1|2647.8|2648.23|2647.84|2646.88|2646.48|280
1728268500000|2024-10-07 02:35:00|2648.08|2647.78|2648.43|2647.93|2648.61|2648.21|2647.32|2646.92|277
1728268800000|2024-10-07 02:40:00|2648.35|2648.05|2646.73|2646.23|2648.38|2648.07|2646.3|2645.9|296
1728269100000|2024-10-07 02:45:00|2646.65|2646.35|2647.14|2646.84|2647.41|2647.01|2646.32|2645.96|235
1728269400000|2024-10-07 02:50:00|2647.34|2646.86|2646.74|2646.24|2647.74|2647.34|2646.53|2646.13|183
1728269700000|2024-10-07 02:55:00|2646.72|2646.22|2645.52|2645.22|2646.74|2646.4|2645.51|2645.15|301
1728270000000|2024-10-07 03:00:00|2645.48|2645.18|2646.82|2646.32|2646.9|2646.5|2645.37|2644.97|186
1728270300000|2024-10-07 03:05:00|2646.8|2646.3|2646.4|2646.1|2647.01|2646.62|2645.93|2645.58|221
1728270600000|2024-10-07 03:10:00|2646.5|2646|2645.58|2645.08|2646.6|2646.2|2645.43|2645.04|178
1728270900000|2024-10-07 03:15:00|2645.45|2645.15|2645.68|2645.38|2645.79|2645.43|2645.13|2644.78|207
1728271200000|2024-10-07 03:20:00|2645.69|2645.39|2645.09|2644.59|2645.69|2645.39|2644.79|2644.38|309
1728271500000|2024-10-07 03:25:00|2645.03|2644.73|2645.81|2645.31|2645.81|2645.41|2644.78|2644.37|271
1728271800000|2024-10-07 03:30:00|2645.87|2645.57|2645.92|2645.42|2646.1|2645.74|2645.46|2645.07|251
1728272100000|2024-10-07 03:35:00|2645.93|2645.43|2646.8|2646.5|2646.89|2646.53|2645.84|2645.43|200
1728272400000|2024-10-07 03:40:00|2646.87|2646.57|2646.57|2646.07|2647.43|2647.07|2646.41|2646.07|228
1728272700000|2024-10-07 03:45:00|2646.44|2646.14|2645.28|2644.98|2646.45|2646.15|2644.12|2643.72|442
1728273000000|2024-10-07 03:50:00|2645.3|2645|2646.72|2646.42|2646.75|2646.45|2645.3|2645|209
1728273300000|2024-10-07 03:55:00|2646.8|2646.5|2647.62|2647.32|2647.65|2647.35|2646.59|2646.29|247
1728273600000|2024-10-07 04:00:00|2647.63|2647.33|2648.24|2647.94|2648.52|2648.1|2647.6|2647.27|185
1728273900000|2024-10-07 04:05:00|2648.26|2647.96|2648.31|2648.01|2648.89|2648.59|2648.06|2647.69|185
1728274200000|2024-10-07 04:10:00|2648.41|2647.91|2647.71|2647.21|2648.41|2648.08|2647.63|2647.18|195
1728274500000|2024-10-07 04:15:00|2647.63|2647.33|2647.97|2647.47|2648.16|2647.83|2647.62|2647.18|146
1728274800000|2024-10-07 04:20:00|2647.95|2647.45|2648.45|2647.95|2648.45|2648.05|2647.33|2646.93|133
1728275100000|2024-10-07 04:25:00|2648.51|2648.01|2647.88|2647.38|2648.55|2648.15|2647.7|2647.24|114
1728275400000|2024-10-07 04:30:00|2647.9|2647.4|2647.8|2647.3|2648.18|2647.73|2647.69|2647.3|101
1728275700000|2024-10-07 04:35:00|2647.83|2647.33|2648.02|2647.52|2648.26|2647.76|2647.77|2647.33|120
1728276000000|2024-10-07 04:40:00|2648.05|2647.55|2648.54|2648.04|2648.54|2648.14|2647.6|2647.29|133
1728276300000|2024-10-07 04:45:00|2648.45|2647.95|2647.86|2647.36|2648.47|2648.06|2647.78|2647.28|122
1728276600000|2024-10-07 04:50:00|2647.89|2647.39|2646.81|2646.51|2647.93|2647.51|2646.56|2646.15|150
1728276900000|2024-10-07 04:55:00|2646.95|2646.45|2647.1|2646.6|2647.1|2646.71|2646.64|2646.23|159
1728277200000|2024-10-07 05:00:00|2647.06|2646.56|2646.83|2646.53|2647.06|2646.65|2646.38|2646.04|199
1728277500000|2024-10-07 05:05:00|2646.94|2646.44|2646.64|2646.34|2646.94|2646.63|2646.22|2645.82|158
1728277800000|2024-10-07 05:10:00|2646.71|2646.21|2645.96|2645.46|2646.88|2646.5|2645.75|2645.38|190
1728278100000|2024-10-07 05:15:00|2645.93|2645.43|2644.83|2644.33|2645.93|2645.51|2644.73|2644.31|192
1728278400000|2024-10-07 05:20:00|2644.82|2644.32|2643.64|2643.34|2645.44|2645.09|2643.28|2642.86|261
1728278700000|2024-10-07 05:25:00|2643.71|2643.21|2643.53|2643.23|2644.15|2643.74|2643.2|2642.8|232
1728279000000|2024-10-07 05:30:00|2643.65|2643.15|2643.87|2643.37|2644.37|2643.97|2643.24|2642.83|264
1728279300000|2024-10-07 05:35:00|2643.85|2643.35|2642.81|2642.51|2644.02|2643.61|2642.75|2642.35|262
1728279600000|2024-10-07 05:40:00|2642.73|2642.43|2642.91|2642.61|2643.3|2642.9|2642.35|2642.05|244
1728279900000|2024-10-07 05:45:00|2642.99|2642.49|2641.46|2640.96|2642.99|2642.59|2641.34|2640.84|450
1728280200000|2024-10-07 05:50:00|2641.47|2640.97|2640.97|2640.47|2641.8|2641.3|2640.21|2639.86|570
1728280500000|2024-10-07 05:55:00|2640.95|2640.45|2640.91|2640.61|2641.48|2641.03|2640.52|2640.1|540
1728280800000|2024-10-07 06:00:00|2640.78|2640.48|2640.28|2639.78|2641.3|2640.8|2640.12|2639.72|639
1728281100000|2024-10-07 06:05:00|2640.25|2639.75|2641.12|2640.82|2641.32|2640.99|2639.99|2639.49|674
1728281400000|2024-10-07 06:10:00|2641.1|2640.8|2641.96|2641.46|2642.68|2642.3|2640.68|2640.29|714
1728281700000|2024-10-07 06:15:00|2641.94|2641.44|2642.26|2641.96|2642.37|2641.97|2640.57|2640.24|602
1728282000000|2024-10-07 06:20:00|2642.28|2641.98|2643.58|2643.28|2643.91|2643.54|2642.28|2641.92|858
1728282300000|2024-10-07 06:25:00|2643.59|2643.29|2641.57|2641.07|2643.68|2643.29|2640.96|2640.66|778
1728282600000|2024-10-07 06:30:00|2641.38|2641.08|2642.01|2641.51|2643.37|2642.87|2641.25|2640.93|719
1728282900000|2024-10-07 06:35:00|2642.02|2641.52|2643.58|2643.08|2643.81|2643.4|2642.01|2641.51|686
1728283200000|2024-10-07 06:40:00|2643.57|2643.07|2643|2642.5|2643.71|2643.4|2642.9|2642.41|459
1728283500000|2024-10-07 06:45:00|2642.99|2642.49|2643.45|2643.15|2643.81|2643.41|2642.54|2642.04|503
1728283800000|2024-10-07 06:50:00|2643.56|2643.06|2643.25|2642.95|2644.25|2643.8|2642.65|2642.22|438
1728284100000|2024-10-07 06:55:00|2643.36|2642.86|2643.39|2643.09|2643.53|2643.2|2642|2641.63|772
1728284400000|2024-10-07 07:00:00|2643.36|2643.06|2644.19|2643.89|2644.47|2644.07|2642.26|2641.93|966
1728284700000|2024-10-07 07:05:00|2644.2|2643.9|2645.26|2644.76|2646.46|2646.1|2644.16|2643.78|893
1728285000000|2024-10-07 07:10:00|2645.25|2644.75|2644.02|2643.52|2645.82|2645.41|2643.74|2643.37|918
1728285300000|2024-10-07 07:15:00|2644.03|2643.53|2644.5|2644.2|2645.81|2645.46|2643.92|2643.53|854
1728285600000|2024-10-07 07:20:00|2644.51|2644.21|2646.03|2645.73|2646.46|2646.03|2644.34|2643.95|965
1728285900000|2024-10-07 07:25:00|2645.94|2645.64|2645.56|2645.26|2646.91|2646.53|2645.49|2645.19|1093
1728286200000|2024-10-07 07:30:00|2645.6|2645.3|2647.59|2647.09|2647.93|2647.6|2645.49|2645.19|858
1728286500000|2024-10-07 07:35:00|2647.6|2647.1|2649.48|2649.18|2650.03|2649.71|2647.4|2647.08|1010
1728286800000|2024-10-07 07:40:00|2649.47|2649.17|2649.38|2648.88|2649.92|2649.58|2649.07|2648.73|965
1728287100000|2024-10-07 07:45:00|2649.39|2648.89|2651.02|2650.52|2651.02|2650.63|2649.13|2648.73|947
1728287400000|2024-10-07 07:50:00|2651.03|2650.53|2651.82|2651.32|2652.06|2651.68|2650.6|2650.3|1128
1728287700000|2024-10-07 07:55:00|2651.74|2651.44|2652.28|2651.98|2653.01|2652.68|2651.24|2650.9|1064
1728288000000|2024-10-07 08:00:00|2652.36|2651.86|2652.94|2652.44|2653.88|2653.51|2652.28|2651.84|966
1728288300000|2024-10-07 08:05:00|2652.91|2652.41|2655.3|2654.8|2655.42|2655.03|2652.85|2652.35|1003
1728288600000|2024-10-07 08:10:00|2655.18|2654.88|2653.89|2653.39|2656.68|2656.29|2653.68|2653.18|988
1728288900000|2024-10-07 08:15:00|2653.91|2653.41|2654.55|2654.25|2654.82|2654.52|2651.94|2651.53|1107
1728289200000|2024-10-07 08:20:00|2654.6|2654.3|2652.74|2652.24|2654.7|2654.3|2652.35|2651.93|839
1728289500000|2024-10-07 08:25:00|2652.73|2652.23|2653.46|2653.16|2653.63|2653.24|2652.19|2651.83|799
1728289800000|2024-10-07 08:30:00|2653.56|2653.06|2654.52|2654.02|2654.62|2654.22|2653.2|2652.9|758
1728290100000|2024-10-07 08:35:00|2654.44|2654.14|2653.68|2653.38|2655.16|2654.72|2653.68|2653.24|770
1728290400000|2024-10-07 08:40:00|2653.67|2653.37|2652.95|2652.65|2654.19|2653.7|2652.86|2652.47|682
1728290700000|2024-10-07 08:45:00|2653.07|2652.57|2652.2|2651.7|2653.53|2653.13|2651.87|2651.57|744
1728291000000|2024-10-07 08:50:00|2652.23|2651.73|2653.11|2652.61|2653.26|2652.81|2652.02|2651.62|708
1728291300000|2024-10-07 08:55:00|2653.1|2652.6|2652.48|2652.18|2653.32|2652.9|2651.98|2651.48|710
1728291600000|2024-10-07 09:00:00|2652.45|2652.15|2651.56|2651.26|2652.85|2652.47|2651.17|2650.67|807
1728291900000|2024-10-07 09:05:00|2651.58|2651.28|2651.58|2651.28|2652.39|2651.98|2650.88|2650.48|722
1728292200000|2024-10-07 09:10:00|2651.71|2651.41|2652.36|2651.86|2653.07|2652.57|2651.6|2651.15|627
1728292500000|2024-10-07 09:15:00|2652.38|2651.88|2652.83|2652.33|2652.83|2652.33|2652.02|2651.52|636
1728292800000|2024-10-07 09:20:00|2652.84|2652.34|2652.76|2652.26|2653.32|2652.91|2651.86|2651.45|646
1728293100000|2024-10-07 09:25:00|2652.77|2652.27|2651.86|2651.36|2653.16|2652.75|2651.69|2651.31|726
1728293400000|2024-10-07 09:30:00|2651.85|2651.35|2651.95|2651.45|2652.68|2652.29|2651.62|2651.19|847
1728293700000|2024-10-07 09:35:00|2651.96|2651.46|2652.23|2651.73|2652.23|2651.84|2651.25|2650.88|612
1728294000000|2024-10-07 09:40:00|2652.26|2651.76|2653.86|2653.56|2654.12|2653.82|2652.17|2651.75|588
1728294300000|2024-10-07 09:45:00|2653.91|2653.61|2654.54|2654.04|2655.38|2654.99|2653.91|2653.51|782
1728294600000|2024-10-07 09:50:00|2654.53|2654.03|2655.97|2655.47|2656.49|2656.1|2654.53|2654.03|628
1728294900000|2024-10-07 09:55:00|2655.96|2655.46|2656.82|2656.52|2657.59|2657.19|2655.96|2655.46|634
1728295200000|2024-10-07 10:00:00|2656.89|2656.39|2657.47|2656.97|2657.88|2657.49|2655.91|2655.48|771
1728295500000|2024-10-07 10:05:00|2657.37|2657.07|2657.37|2656.87|2658.36|2657.98|2657.07|2656.66|829
1728295800000|2024-10-07 10:10:00|2657.36|2656.86|2657.29|2656.79|2657.88|2657.49|2656.94|2656.56|673
1728296100000|2024-10-07 10:15:00|2657.32|2656.82|2658.05|2657.75|2658.62|2658.16|2657.2|2656.78|727
1728296400000|2024-10-07 10:20:00|2658.06|2657.76|2657.93|2657.63|2658.72|2658.29|2657.71|2657.35|611
1728296700000|2024-10-07 10:25:00|2658.13|2657.83|2658.48|2658.18|2658.79|2658.42|2657.83|2657.37|537
1728297000000|2024-10-07 10:30:00|2658.57|2658.07|2656.99|2656.69|2658.73|2658.41|2656.77|2656.42|574
1728297300000|2024-10-07 10:35:00|2657|2656.7|2657.36|2656.86|2657.47|2657.08|2656.37|2656|686
1728297600000|2024-10-07 10:40:00|2657.28|2656.98|2656.38|2656.08|2657.77|2657.35|2656.19|2655.77|570
1728297900000|2024-10-07 10:45:00|2656.46|2656.16|2657.18|2656.68|2657.4|2656.98|2656.35|2655.95|538
1728298200000|2024-10-07 10:50:00|2657.21|2656.71|2656|2655.5|2657.41|2656.99|2655.83|2655.47|611
1728298500000|2024-10-07 10:55:00|2656.01|2655.51|2655.62|2655.32|2656.8|2656.43|2655.51|2655.05|758
1728298800000|2024-10-07 11:00:00|2655.6|2655.3|2657.48|2656.98|2657.62|2657.23|2655.32|2654.94|783
1728299100000|2024-10-07 11:05:00|2657.57|2657.07|2659.2|2658.9|2659.5|2659.09|2657.44|2656.94|696
1728299400000|2024-10-07 11:10:00|2659.26|2658.96|2657.81|2657.51|2659.54|2659.04|2657.6|2657.23|688
1728299700000|2024-10-07 11:15:00|2657.83|2657.53|2657.71|2657.41|2658.14|2657.81|2657.23|2656.88|778
1728300000000|2024-10-07 11:20:00|2657.74|2657.44|2658.1|2657.6|2658.69|2658.28|2657.3|2656.89|803
1728300300000|2024-10-07 11:25:00|2658.11|2657.61|2657.21|2656.71|2658.48|2658.08|2657.15|2656.7|674
1728300600000|2024-10-07 11:30:00|2657.2|2656.7|2658.05|2657.75|2658.49|2657.99|2657|2656.7|754
1728300900000|2024-10-07 11:35:00|2658.06|2657.76|2658.85|2658.55|2659.06|2658.65|2657.59|2657.18|694
1728301200000|2024-10-07 11:40:00|2658.87|2658.57|2659.07|2658.57|2659.63|2659.19|2658.73|2658.29|705
1728301500000|2024-10-07 11:45:00|2659.1|2658.6|2659.04|2658.54|2659.44|2658.99|2658.69|2658.3|596
1728301800000|2024-10-07 11:50:00|2659.07|2658.57|2659.55|2659.05|2659.6|2659.1|2657.75|2657.32|1010
1728302100000|2024-10-07 11:55:00|2659.5|2659|2657.21|2656.91|2659.88|2659.53|2657.1|2656.8|1037
1728302400000|2024-10-07 12:00:00|2657.2|2656.9|2658.43|2657.93|2658.43|2658.02|2656.91|2656.58|1132
1728302700000|2024-10-07 12:05:00|2658.41|2657.91|2658.46|2657.96|2659.57|2659.19|2658|2657.63|1091
1728303000000|2024-10-07 12:10:00|2658.36|2658.06|2657.36|2657.06|2658.73|2658.4|2657.24|2656.89|883
1728303300000|2024-10-07 12:15:00|2657.34|2657.04|2656.01|2655.71|2657.37|2657.04|2655.84|2655.43|892
1728303600000|2024-10-07 12:20:00|2655.94|2655.64|2650.86|2650.36|2655.94|2655.64|2650.27|2649.97|1528
1728303900000|2024-10-07 12:25:00|2650.71|2650.41|2649.79|2649.49|2650.72|2650.41|2648.77|2648.47|1487
1728304200000|2024-10-07 12:30:00|2649.78|2649.48|2647.44|2647.14|2649.91|2649.48|2647.27|2646.95|1391
1728304500000|2024-10-07 12:35:00|2647.42|2647.12|2642.98|2642.68|2647.45|2647.15|2642.51|2642.21|1483
1728304800000|2024-10-07 12:40:00|2642.97|2642.67|2643.32|2643.02|2645.52|2645.15|2641.61|2641.21|1466
1728305100000|2024-10-07 12:45:00|2643.33|2643.03|2641.28|2640.98|2644.12|2643.82|2640.75|2640.4|1374
1728305400000|2024-10-07 12:50:00|2641.33|2641.03|2640.2|2639.9|2641.73|2641.28|2639.25|2638.95|1341
1728305700000|2024-10-07 12:55:00|2640.19|2639.89|2640.23|2639.93|2640.56|2640.25|2637.91|2637.61|1440
1728306000000|2024-10-07 13:00:00|2640.27|2639.97|2643.66|2643.36|2644.01|2643.56|2639.93|2639.63|1568
1728306300000|2024-10-07 13:05:00|2643.67|2643.37|2645.7|2645.2|2647.02|2646.58|2643.67|2643.37|1462
1728306600000|2024-10-07 13:10:00|2645.69|2645.19|2649.68|2649.18|2650.19|2649.89|2645.08|2644.65|1538
1728306900000|2024-10-07 13:15:00|2649.71|2649.21|2652.34|2652.04|2652.91|2652.56|2649.41|2648.91|1381
1728307200000|2024-10-07 13:20:00|2652.33|2652.03|2650.42|2649.92|2653.91|2653.61|2649.78|2649.38|1393
1728307500000|2024-10-07 13:25:00|2650.41|2649.91|2647.47|2646.97|2650.49|2650.19|2647.01|2646.7|1252
1728307800000|2024-10-07 13:30:00|2647.45|2646.95|2647.09|2646.79|2647.67|2647.27|2646.04|2645.74|1437
1728308100000|2024-10-07 13:35:00|2647.11|2646.81|2645.58|2645.28|2647.76|2647.3|2644.95|2644.49|1393
1728308400000|2024-10-07 13:40:00|2645.52|2645.22|2645.47|2645.17|2647.44|2647.04|2644.1|2643.66|1371
1728308700000|2024-10-07 13:45:00|2645.56|2645.26|2645.97|2645.67|2648.94|2648.64|2645.56|2645.26|1477
1728309000000|2024-10-07 13:50:00|2645.95|2645.65|2645.43|2645.13|2647.87|2647.46|2644.8|2644.5|1412
1728309300000|2024-10-07 13:55:00|2645.36|2645.06|2643.07|2642.57|2646.33|2645.89|2642.49|2642.16|1532
1728309600000|2024-10-07 14:00:00|2642.94|2642.64|2643.85|2643.55|2644.11|2643.63|2641.11|2640.81|1470
1728309900000|2024-10-07 14:05:00|2643.82|2643.52|2644.09|2643.59|2645.24|2644.87|2642.88|2642.48|1400
1728310200000|2024-10-07 14:10:00|2644.02|2643.72|2646.07|2645.77|2646.35|2646.04|2643.95|2643.61|1246
1728310500000|2024-10-07 14:15:00|2646.2|2645.7|2644.27|2643.97|2646.37|2645.87|2643.47|2643|1348
1728310800000|2024-10-07 14:20:00|2644.28|2643.98|2642.49|2641.99|2644.66|2644.3|2641.62|2641.32|1426
1728311100000|2024-10-07 14:25:00|2642.45|2641.95|2643.21|2642.91|2643.21|2642.91|2640.64|2640.32|1288
1728311400000|2024-10-07 14:30:00|2643.17|2642.87|2642.92|2642.62|2643.37|2642.94|2640.8|2640.3|1288
1728311700000|2024-10-07 14:35:00|2642.9|2642.6|2644.6|2644.3|2645.09|2644.65|2642.35|2641.94|1211
1728312000000|2024-10-07 14:40:00|2644.61|2644.31|2646.38|2646.08|2648.09|2647.68|2644.61|2644.16|1340
1728312300000|2024-10-07 14:45:00|2646.37|2646.07|2644.69|2644.19|2646.47|2646.17|2644.3|2643.89|1178
1728312600000|2024-10-07 14:50:00|2644.61|2644.31|2645.89|2645.59|2647.23|2646.9|2644.59|2644.26|1150
1728312900000|2024-10-07 14:55:00|2645.9|2645.6|2641.06|2640.76|2646.48|2646.1|2641.05|2640.68|1237
1728313200000|2024-10-07 15:00:00|2641.09|2640.79|2642.58|2642.08|2643.3|2642.99|2639.36|2639.06|1501
1728313500000|2024-10-07 15:05:00|2642.51|2642.01|2641.65|2641.35|2643.97|2643.61|2641.52|2641.15|1120
1728313800000|2024-10-07 15:10:00|2641.63|2641.33|2641.13|2640.63|2641.85|2641.55|2640.27|2639.85|1050
1728314100000|2024-10-07 15:15:00|2641.12|2640.62|2642.94|2642.64|2643.91|2643.6|2640.82|2640.37|1186
1728314400000|2024-10-07 15:20:00|2643.03|2642.53|2645.97|2645.67|2646.14|2645.72|2642.9|2642.53|1123
1728314700000|2024-10-07 15:25:00|2645.9|2645.6|2646.21|2645.71|2646.92|2646.54|2644.74|2644.39|1014
1728315000000|2024-10-07 15:30:00|2646.26|2645.76|2649.1|2648.8|2649.35|2648.93|2645.87|2645.43|752
1728315300000|2024-10-07 15:35:00|2649.27|2648.97|2648.57|2648.07|2650.11|2649.71|2647.67|2647.17|839
1728315600000|2024-10-07 15:40:00|2648.55|2648.05|2649.4|2649.1|2649.97|2649.5|2648.55|2648.05|744
1728315900000|2024-10-07 15:45:00|2649.41|2649.11|2648.54|2648.04|2650.4|2650.01|2648.42|2648|795
1728316200000|2024-10-07 15:50:00|2648.51|2648.01|2647.53|2647.03|2649.14|2648.8|2647.21|2646.71|616
1728316500000|2024-10-07 15:55:00|2647.54|2647.04|2646.01|2645.51|2647.65|2647.15|2645.74|2645.32|692
1728316800000|2024-10-07 16:00:00|2645.94|2645.44|2645.38|2644.88|2647.11|2646.72|2645.38|2644.88|863
1728317100000|2024-10-07 16:05:00|2645.31|2644.81|2645.73|2645.43|2645.95|2645.45|2644.84|2644.48|816
1728317400000|2024-10-07 16:10:00|2645.72|2645.42|2644.51|2644.01|2645.99|2645.6|2644.22|2643.76|791
1728317700000|2024-10-07 16:15:00|2644.52|2644.02|2644.98|2644.48|2645.48|2645.1|2643.97|2643.47|750
1728318000000|2024-10-07 16:20:00|2644.99|2644.49|2644.47|2644.17|2645.31|2644.9|2644.2|2643.8|659
1728318300000|2024-10-07 16:25:00|2644.45|2644.15|2643.73|2643.23|2644.56|2644.17|2642.86|2642.47|765
1728318600000|2024-10-07 16:30:00|2643.71|2643.21|2643.87|2643.37|2644.9|2644.5|2643.57|2643.17|859
1728318900000|2024-10-07 16:35:00|2643.86|2643.36|2644.58|2644.08|2645.46|2644.96|2643.75|2643.25|658
1728319200000|2024-10-07 16:40:00|2644.55|2644.05|2644.2|2643.9|2644.65|2644.25|2643.36|2642.95|535
1728319500000|2024-10-07 16:45:00|2644.19|2643.89|2644.97|2644.47|2645.34|2644.94|2644.11|2643.74|636
1728319800000|2024-10-07 16:50:00|2644.89|2644.39|2645.98|2645.68|2646.47|2646.05|2644.88|2644.38|534
1728320100000|2024-10-07 16:55:00|2645.97|2645.67|2647.04|2646.74|2647.21|2646.81|2645.76|2645.34|608
1728320400000|2024-10-07 17:00:00|2647.05|2646.75|2646.8|2646.5|2647.44|2647.04|2646.45|2646.01|583
1728320700000|2024-10-07 17:05:00|2646.79|2646.49|2646.36|2645.86|2647.11|2646.66|2645.39|2644.92|614
1728321000000|2024-10-07 17:10:00|2646.38|2645.88|2647.01|2646.51|2647.19|2646.7|2645.88|2645.38|462
1728321300000|2024-10-07 17:15:00|2647|2646.5|2645.97|2645.47|2647.22|2646.86|2645.74|2645.27|513
1728321600000|2024-10-07 17:20:00|2645.95|2645.45|2644.82|2644.32|2646.3|2645.94|2644.45|2643.98|607
1728321900000|2024-10-07 17:25:00|2644.83|2644.33|2646.4|2645.9|2647|2646.67|2644.43|2643.99|806
1728322200000|2024-10-07 17:30:00|2646.38|2645.88|2647.11|2646.61|2647.17|2646.79|2646.26|2645.85|596
1728322500000|2024-10-07 17:35:00|2647.1|2646.6|2647.69|2647.39|2647.96|2647.59|2647.06|2646.6|419
1728322800000|2024-10-07 17:40:00|2647.67|2647.37|2648.81|2648.31|2648.81|2648.48|2647.66|2647.36|483
1728323100000|2024-10-07 17:45:00|2648.82|2648.32|2648.39|2648.09|2649.05|2648.69|2648.03|2647.63|481
1728323400000|2024-10-07 17:50:00|2648.37|2648.07|2648.27|2647.97|2648.64|2648.29|2647.71|2647.31|602
1728323700000|2024-10-07 17:55:00|2648.25|2647.95|2648.14|2647.84|2648.47|2648.07|2647.76|2647.35|561
1728324000000|2024-10-07 18:00:00|2648.15|2647.85|2646.95|2646.65|2648.4|2648.01|2646.61|2646.21|715
1728324300000|2024-10-07 18:05:00|2646.94|2646.64|2646.51|2646.01|2647.44|2647|2646.01|2645.63|554
1728324600000|2024-10-07 18:10:00|2646.48|2645.98|2645.76|2645.46|2646.65|2646.26|2645.62|2645.21|457
1728324900000|2024-10-07 18:15:00|2645.74|2645.44|2645.99|2645.69|2646.32|2646.01|2645.42|2645.07|546
1728325200000|2024-10-07 18:20:00|2645.95|2645.65|2645.64|2645.34|2646.47|2646.12|2645.64|2645.23|559
1728325500000|2024-10-07 18:25:00|2645.65|2645.35|2645.38|2644.88|2645.89|2645.54|2645.04|2644.74|611
1728325800000|2024-10-07 18:30:00|2645.39|2644.89|2645.99|2645.49|2646.99|2646.69|2644.24|2643.8|754
1728326100000|2024-10-07 18:35:00|2645.83|2645.33|2642.91|2642.61|2645.83|2645.33|2642.86|2642.56|767
1728326400000|2024-10-07 18:40:00|2642.95|2642.65|2641.18|2640.88|2643.32|2643.02|2641.01|2640.68|754
1728326700000|2024-10-07 18:45:00|2641.17|2640.87|2641.39|2640.89|2642.14|2641.68|2640.54|2640.13|868
1728327000000|2024-10-07 18:50:00|2641.35|2640.85|2640.53|2640.23|2641.38|2640.91|2639.85|2639.53|778
1728327300000|2024-10-07 18:55:00|2640.62|2640.12|2641.14|2640.64|2641.64|2641.24|2640.11|2639.7|815
1728327600000|2024-10-07 19:00:00|2641.16|2640.66|2641.12|2640.82|2641.88|2641.5|2640.58|2640.28|837
1728327900000|2024-10-07 19:05:00|2641.11|2640.81|2641.38|2640.88|2641.79|2641.48|2640.59|2640.27|823
1728328200000|2024-10-07 19:10:00|2641.37|2640.87|2642.42|2642.12|2642.74|2642.43|2640.75|2640.39|689
1728328500000|2024-10-07 19:15:00|2642.41|2642.11|2643.32|2642.82|2643.57|2643.2|2642.25|2641.95|690
1728328800000|2024-10-07 19:20:00|2643.17|2642.87|2644.06|2643.76|2644.33|2643.91|2643.01|2642.67|447
1728329100000|2024-10-07 19:25:00|2644.07|2643.77|2644.08|2643.58|2644.34|2643.97|2643.79|2643.39|492
1728329400000|2024-10-07 19:30:00|2644.09|2643.59|2643.55|2643.25|2644.31|2643.99|2642.78|2642.38|471
1728329700000|2024-10-07 19:35:00|2643.58|2643.28|2643.77|2643.47|2644.05|2643.64|2643.44|2643.01|439
1728330000000|2024-10-07 19:40:00|2643.78|2643.48|2643.89|2643.39|2644.18|2643.77|2643.38|2643.03|392
1728330300000|2024-10-07 19:45:00|2643.9|2643.4|2643.79|2643.29|2644.18|2643.79|2643.45|2643.05|498
1728330600000|2024-10-07 19:50:00|2643.78|2643.28|2644.44|2643.94|2644.99|2644.62|2643.52|2643.14|601
1728330900000|2024-10-07 19:55:00|2644.43|2643.93|2643.47|2643.17|2644.8|2644.37|2643.14|2642.67|733
1728331200000|2024-10-07 20:00:00|2643.41|2643.11|2643.99|2643.49|2644|2643.6|2643.32|2642.92|440
1728331500000|2024-10-07 20:05:00|2643.79|2643.5|2643.61|2643.31|2643.99|2643.6|2643.47|2643.08|304
1728331800000|2024-10-07 20:10:00|2643.62|2643.32|2643.23|2642.73|2643.99|2643.59|2642.88|2642.48|270
1728332100000|2024-10-07 20:15:00|2643.25|2642.75|2642.97|2642.67|2643.31|2642.99|2642.84|2642.47|229
1728332400000|2024-10-07 20:20:00|2642.96|2642.66|2642.39|2641.89|2643.16|2642.76|2642.01|2641.61|314
1728332700000|2024-10-07 20:25:00|2642.42|2641.92|2643.08|2642.58|2643.13|2642.79|2642.24|2641.87|263
1728333000000|2024-10-07 20:30:00|2643.09|2642.59|2642.71|2642.21|2643.23|2642.93|2642.52|2642.11|369
1728333300000|2024-10-07 20:35:00|2642.7|2642.2|2643.01|2642.71|2643.12|2642.71|2642.49|2642.12|265
1728333600000|2024-10-07 20:40:00|2643.03|2642.73|2643.18|2642.88|2643.3|2642.91|2642.64|2642.27|291
1728333900000|2024-10-07 20:45:00|2643.2|2642.9|2643.11|2642.61|2643.31|2642.93|2642.81|2642.41|232
1728334200000|2024-10-07 20:50:00|2643.12|2642.62|2643.45|2642.95|2643.47|2643.06|2643.03|2642.56|247
1728334500000|2024-10-07 20:55:00|2643.46|2642.96|2643.22|2642.72|2644.2|2643.09|2642.35|2641.79|378
1728338400000|2024-10-07 22:00:00|2643.24|2642.74|2642.33|2641.83|2643.34|2643.04|2642.17|2641.67|116
1728338700000|2024-10-07 22:05:00|2642.23|2641.73|2642.75|2642.25|2642.75|2642.28|2642.13|2641.63|39
1728339000000|2024-10-07 22:10:00|2642.68|2642.18|2643.17|2642.67|2643.18|2642.77|2642.63|2642.13|57
1728339300000|2024-10-07 22:15:00|2643.16|2642.66|2643.9|2643.4|2643.98|2643.48|2642.83|2642.33|86
1728339600000|2024-10-07 22:20:00|2643.92|2643.42|2644.15|2643.65|2644.25|2643.75|2643.92|2643.42|67
1728339900000|2024-10-07 22:25:00|2644.17|2643.67|2644.87|2644.37|2645.28|2644.78|2644.15|2643.65|119
1728340200000|2024-10-07 22:30:00|2644.72|2644.22|2646.28|2645.78|2646.67|2646.37|2644.54|2644.04|181
1728340500000|2024-10-07 22:35:00|2646.31|2645.81|2644.88|2644.38|2649.53|2649.03|2644.53|2644.03|525
1728340800000|2024-10-07 22:40:00|2644.95|2644.45|2644.06|2643.76|2645.31|2644.86|2643.74|2643.24|366
1728341100000|2024-10-07 22:45:00|2644.02|2643.56|2643.48|2642.98|2644.33|2643.92|2643.28|2642.88|310
1728341400000|2024-10-07 22:50:00|2643.5|2643|2644.44|2643.94|2645.11|2644.61|2643.29|2642.79|311
1728341700000|2024-10-07 22:55:00|2644.33|2643.83|2644.58|2644.08|2645.17|2644.67|2643.9|2643.4|293
1728342000000|2024-10-07 23:00:00|2644.59|2644.09|2644.33|2643.83|2645.04|2644.54|2643.95|2643.45|258
1728342300000|2024-10-07 23:05:00|2644.34|2643.84|2643.49|2642.99|2644.49|2643.99|2643.18|2642.68|319
1728342600000|2024-10-07 23:10:00|2643.5|2643|2644.18|2643.88|2644.33|2643.93|2643.22|2642.79|279
1728342900000|2024-10-07 23:15:00|2644.29|2643.79|2645.02|2644.72|2645.15|2644.75|2644.13|2643.69|285
1728343200000|2024-10-07 23:20:00|2645.12|2644.62|2644.48|2643.98|2645.21|2644.85|2644.23|2643.88|342
1728343500000|2024-10-07 23:25:00|2644.33|2644.03|2644.17|2643.67|2644.52|2644.12|2643.9|2643.52|172
1728343800000|2024-10-07 23:30:00|2644.16|2643.66|2643.86|2643.36|2644.87|2644.47|2643.76|2643.34|201
1728344100000|2024-10-07 23:35:00|2643.84|2643.34|2643.87|2643.37|2643.98|2643.58|2643.47|2643.02|151
1728344400000|2024-10-07 23:40:00|2643.84|2643.34|2642.87|2642.37|2644.22|2643.77|2642.78|2642.33|211
1728344700000|2024-10-07 23:45:00|2642.9|2642.4|2643.21|2642.71|2643.37|2643.05|2642.78|2642.28|282
1728345000000|2024-10-07 23:50:00|2643.17|2642.67|2643.67|2643.17|2643.78|2643.28|2643.17|2642.67|308
1728345300000|2024-10-07 23:55:00|2643.66|2643.16|2643.28|2642.78|2643.89|2643.39|2643.22|2642.72|184
1728345600000|2024-10-08 00:00:00|2643.33|2642.83|2643.21|2642.71|2643.61|2643.21|2643|2642.62|602
1728345900000|2024-10-08 00:05:00|2643.19|2642.69|2643.98|2643.48|2644.5|2644.05|2642.99|2642.62|484
1728346200000|2024-10-08 00:10:00|2643.99|2643.49|2643.74|2643.44|2644.2|2643.8|2643.34|2642.97|504
1728346500000|2024-10-08 00:15:00|2643.84|2643.34|2643.91|2643.41|2644|2643.6|2643.27|2642.86|400
1728346800000|2024-10-08 00:20:00|2643.9|2643.4|2642.95|2642.45|2644.31|2643.91|2642.68|2642.38|430
1728347100000|2024-10-08 00:25:00|2642.96|2642.46|2643.07|2642.57|2643.63|2643.19|2642.74|2642.26|298
1728347400000|2024-10-08 00:30:00|2643.06|2642.56|2643.05|2642.55|2643.45|2643.05|2642.63|2642.13|296
1728347700000|2024-10-08 00:35:00|2643.06|2642.56|2644.28|2643.78|2644.53|2644.08|2642.76|2642.26|313
1728348000000|2024-10-08 00:40:00|2644.3|2643.8|2645.16|2644.66|2645.41|2645.01|2644.14|2643.64|235
1728348300000|2024-10-08 00:45:00|2645.11|2644.61|2645|2644.5|2645.23|2644.75|2644.61|2644.18|279
1728348600000|2024-10-08 00:50:00|2644.99|2644.49|2643.18|2642.88|2645.15|2644.65|2643.18|2642.88|374
1728348900000|2024-10-08 00:55:00|2643.27|2642.77|2643.91|2643.41|2644.12|2643.78|2643.16|2642.77|346
1728349200000|2024-10-08 01:00:00|2643.9|2643.4|2640.34|2640.04|2643.93|2643.59|2639.88|2639.53|1399
1728349500000|2024-10-08 01:05:00|2640.32|2640.02|2640.44|2639.94|2641.23|2640.84|2638.42|2638.12|1478
1728349800000|2024-10-08 01:10:00|2640.43|2639.93|2641.35|2641.05|2642.08|2641.76|2640.13|2639.63|1013
1728350100000|2024-10-08 01:15:00|2641.43|2641.13|2641.25|2640.95|2641.49|2641.15|2639.16|2638.86|1000
1728350400000|2024-10-08 01:20:00|2641.2|2640.9|2642.13|2641.83|2642.54|2642.23|2640.04|2639.55|855
1728350700000|2024-10-08 01:25:00|2642.14|2641.84|2641.15|2640.65|2642.28|2641.88|2640.8|2640.3|606
1728351000000|2024-10-08 01:30:00|2641.14|2640.64|2638.75|2638.45|2641.58|2641.16|2638.14|2637.76|1014
1728351300000|2024-10-08 01:35:00|2638.85|2638.35|2640.56|2640.26|2640.77|2640.37|2638.18|2637.83|866
1728351600000|2024-10-08 01:40:00|2640.57|2640.27|2640.93|2640.43|2641.55|2641.25|2640.3|2639.87|787
1728351900000|2024-10-08 01:45:00|2640.99|2640.49|2642.57|2642.27|2642.68|2642.28|2640.06|2639.64|870
1728352200000|2024-10-08 01:50:00|2642.58|2642.28|2645.16|2644.86|2645.64|2645.24|2642.53|2642.13|822
1728352500000|2024-10-08 01:55:00|2645.18|2644.88|2647.58|2647.08|2648.22|2647.84|2645|2644.62|1036
1728352800000|2024-10-08 02:00:00|2647.52|2647.22|2646.29|2645.99|2648.53|2648.13|2646.23|2645.87|1142
1728353100000|2024-10-08 02:05:00|2646.27|2645.97|2645.18|2644.68|2646.37|2645.98|2643.72|2643.36|966
1728353400000|2024-10-08 02:10:00|2645.14|2644.64|2641.34|2641.04|2645.28|2644.94|2641.31|2641.01|792
1728353700000|2024-10-08 02:15:00|2641.41|2640.91|2641.35|2640.85|2642.76|2642.46|2640.87|2640.37|787
1728354000000|2024-10-08 02:20:00|2641.22|2640.72|2639.28|2638.98|2642.14|2641.8|2639.1|2638.79|738
1728354300000|2024-10-08 02:25:00|2639.31|2639.01|2638.38|2637.88|2640.27|2639.97|2637.94|2637.54|929
1728354600000|2024-10-08 02:30:00|2638.31|2638.01|2635.98|2635.68|2638.93|2638.63|2635.59|2635.16|1241
1728354900000|2024-10-08 02:35:00|2636|2635.7|2636.13|2635.83|2637.99|2637.65|2634.55|2634.19|1325
1728355200000|2024-10-08 02:40:00|2636.15|2635.85|2635.74|2635.44|2637.98|2637.68|2635.41|2634.96|1222
1728355500000|2024-10-08 02:45:00|2635.73|2635.43|2637.46|2636.96|2637.7|2637.3|2633.98|2633.68|1126
1728355800000|2024-10-08 02:50:00|2637.43|2636.93|2637.17|2636.87|2637.82|2637.45|2635.88|2635.46|1021
1728356100000|2024-10-08 02:55:00|2637.09|2636.79|2635.98|2635.68|2638.66|2638.35|2635.68|2635.35|1201
1728356400000|2024-10-08 03:00:00|2635.88|2635.58|2640.19|2639.89|2640.58|2640.28|2635.52|2635.12|1097
1728356700000|2024-10-08 03:05:00|2640.18|2639.88|2639.93|2639.43|2641.23|2640.93|2639.88|2639.43|747
1728357000000|2024-10-08 03:10:00|2639.85|2639.55|2640.5|2640.2|2640.85|2640.55|2639.5|2639.13|880
1728357300000|2024-10-08 03:15:00|2640.57|2640.27|2642.79|2642.29|2643.84|2643.48|2640.48|2640.14|784
1728357600000|2024-10-08 03:20:00|2642.78|2642.28|2642.18|2641.88|2643.12|2642.72|2641.61|2641.14|887
1728357900000|2024-10-08 03:25:00|2642.2|2641.9|2642.05|2641.55|2643.38|2643.08|2641.59|2641.15|717
1728358200000|2024-10-08 03:30:00|2642.02|2641.52|2642.87|2642.57|2643.64|2643.16|2642|2641.5|749
1728358500000|2024-10-08 03:35:00|2642.85|2642.55|2643.45|2643.15|2644.04|2643.6|2642.3|2641.99|597
1728358800000|2024-10-08 03:40:00|2643.46|2643.16|2645.27|2644.97|2645.52|2645.22|2641.94|2641.53|734
1728359100000|2024-10-08 03:45:00|2645.24|2644.94|2643.66|2643.36|2646|2645.62|2643.64|2643.26|645
1728359400000|2024-10-08 03:50:00|2643.64|2643.34|2642.82|2642.52|2643.86|2643.46|2642.44|2642.04|502
1728359700000|2024-10-08 03:55:00|2642.8|2642.5|2643.24|2642.74|2643.58|2643.18|2642.6|2642.29|348
1728360000000|2024-10-08 04:00:00|2643.28|2642.78|2641.83|2641.33|2644.07|2643.63|2641.56|2641.23|383
1728360300000|2024-10-08 04:05:00|2641.68|2641.38|2642.43|2641.93|2643.41|2643.01|2641.68|2641.28|399
1728360600000|2024-10-08 04:10:00|2642.45|2641.95|2642.7|2642.4|2642.78|2642.41|2642.02|2641.63|356
1728360900000|2024-10-08 04:15:00|2642.69|2642.39|2643.6|2643.1|2643.95|2643.55|2642.69|2642.32|336
1728361200000|2024-10-08 04:20:00|2643.59|2643.09|2642.59|2642.09|2643.88|2643.48|2642.59|2642.09|343
1728361500000|2024-10-08 04:25:00|2642.42|2642.12|2642.82|2642.32|2643.22|2642.86|2642.3|2641.9|326
1728361800000|2024-10-08 04:30:00|2642.64|2642.34|2643.21|2642.71|2643.81|2643.48|2642.52|2642.21|249
1728362100000|2024-10-08 04:35:00|2643.2|2642.7|2642.4|2641.9|2643.3|2642.8|2642.29|2641.82|250
1728362400000|2024-10-08 04:40:00|2642.38|2641.88|2642.51|2642.01|2642.66|2642.26|2641.79|2641.29|202
1728362700000|2024-10-08 04:45:00|2642.43|2641.93|2641.95|2641.45|2642.51|2642.11|2641.66|2641.25|228
1728363000000|2024-10-08 04:50:00|2641.85|2641.55|2642.7|2642.2|2642.81|2642.41|2641.8|2641.4|186
1728363300000|2024-10-08 04:55:00|2642.71|2642.21|2643.4|2642.9|2643.4|2643|2642.57|2642.09|243
1728363600000|2024-10-08 05:00:00|2643.23|2642.93|2642.38|2642.08|2644.01|2643.6|2642.19|2641.79|471
1728363900000|2024-10-08 05:05:00|2642.42|2642.12|2643.25|2642.75|2643.31|2642.97|2641.88|2641.38|419
1728364200000|2024-10-08 05:10:00|2643.15|2642.65|2643.35|2643.05|2644.06|2643.66|2642.16|2641.76|453
1728364500000|2024-10-08 05:15:00|2643.46|2643.16|2643.42|2643.12|2643.76|2643.36|2642.92|2642.51|379
1728364800000|2024-10-08 05:20:00|2643.41|2643.11|2644.1|2643.6|2644.96|2644.56|2643.41|2643.01|460
1728365100000|2024-10-08 05:25:00|2644.11|2643.61|2643.03|2642.73|2644.3|2644|2642.96|2642.51|453
1728365400000|2024-10-08 05:30:00|2642.96|2642.66|2644.34|2644.04|2645.03|2644.73|2642.32|2641.86|672
1728365700000|2024-10-08 05:35:00|2644.33|2644.03|2645.38|2644.88|2646.41|2645.98|2643.89|2643.57|809
1728366000000|2024-10-08 05:40:00|2645.43|2645.13|2646.16|2645.66|2646.72|2646.22|2645.18|2644.73|702
1728366300000|2024-10-08 05:45:00|2646.17|2645.67|2644.9|2644.4|2646.17|2645.81|2644.56|2644.14|665
1728366600000|2024-10-08 05:50:00|2644.86|2644.36|2644.16|2643.66|2645.3|2644.91|2643.28|2642.85|660
1728366900000|2024-10-08 05:55:00|2644.15|2643.65|2645.27|2644.77|2645.39|2645.01|2643.52|2643.12|750
1728367200000|2024-10-08 06:00:00|2645.32|2644.82|2646.08|2645.58|2646.58|2646.18|2644.98|2644.68|893
1728367500000|2024-10-08 06:05:00|2646.09|2645.59|2646.69|2646.39|2646.69|2646.39|2645.33|2644.9|887
1728367800000|2024-10-08 06:10:00|2646.79|2646.29|2645.69|2645.39|2646.79|2646.38|2645.63|2645.31|617
1728368100000|2024-10-08 06:15:00|2645.68|2645.38|2643.92|2643.62|2645.7|2645.4|2643.82|2643.48|564
1728368400000|2024-10-08 06:20:00|2643.93|2643.63|2643.59|2643.09|2644.51|2644.12|2643.2|2642.7|641
1728368700000|2024-10-08 06:25:00|2643.46|2642.96|2641.25|2640.95|2643.71|2643.39|2641.25|2640.95|780
1728369000000|2024-10-08 06:30:00|2641.35|2640.85|2640.04|2639.54|2642.44|2642.05|2639.67|2639.3|928
1728369300000|2024-10-08 06:35:00|2640.02|2639.52|2641.39|2640.89|2641.56|2641.13|2639.14|2638.84|827
1728369600000|2024-10-08 06:40:00|2641.18|2640.88|2638.59|2638.29|2641.43|2641.08|2638.41|2637.96|900
1728369900000|2024-10-08 06:45:00|2638.46|2638.16|2636.24|2635.94|2639.05|2638.71|2636.12|2635.82|955
1728370200000|2024-10-08 06:50:00|2636.34|2635.84|2636.57|2636.07|2636.89|2636.48|2635.89|2635.59|1147
1728370500000|2024-10-08 06:55:00|2636.52|2636.02|2636.74|2636.24|2637.04|2636.64|2635.97|2635.53|984
1728370800000|2024-10-08 07:00:00|2636.71|2636.21|2632.39|2632.09|2636.72|2636.32|2631.4|2631.1|1247
1728371100000|2024-10-08 07:05:00|2632.4|2632.1|2635.86|2635.36|2636.44|2636.14|2631.4|2631.1|1263
1728371400000|2024-10-08 07:10:00|2635.77|2635.47|2637.21|2636.91|2638.37|2637.97|2635.64|2635.34|961
1728371700000|2024-10-08 07:15:00|2637.2|2636.9|2637.1|2636.8|2638.42|2638.06|2636.49|2636.18|843
1728372000000|2024-10-08 07:20:00|2637.2|2636.7|2636.58|2636.28|2637.21|2636.9|2636.24|2635.85|707
1728372300000|2024-10-08 07:25:00|2636.59|2636.29|2635|2634.7|2637.13|2636.73|2634.14|2633.73|838
1728372600000|2024-10-08 07:30:00|2635.07|2634.77|2638.38|2637.88|2638.67|2638.3|2635|2634.7|810
1728372900000|2024-10-08 07:35:00|2638.41|2637.91|2636.25|2635.75|2638.66|2638.26|2635|2634.55|746
1728373200000|2024-10-08 07:40:00|2636.23|2635.73|2634.85|2634.55|2637.14|2636.64|2634.8|2634.35|585
1728373500000|2024-10-08 07:45:00|2634.95|2634.45|2635.28|2634.98|2635.69|2635.31|2634.23|2633.86|686
1728373800000|2024-10-08 07:50:00|2635.27|2634.97|2635.29|2634.79|2636.36|2636.04|2634.68|2634.19|578
1728374100000|2024-10-08 07:55:00|2635.28|2634.78|2634.15|2633.85|2635.28|2634.94|2632.61|2632.27|780
1728374400000|2024-10-08 08:00:00|2634.14|2633.84|2634.18|2633.88|2635.57|2635.27|2633.39|2633.09|808
1728374700000|2024-10-08 08:05:00|2634.24|2633.74|2633.1|2632.8|2635.78|2635.48|2633.08|2632.68|733
1728375000000|2024-10-08 08:10:00|2633.22|2632.92|2632.76|2632.26|2633.86|2633.53|2632.06|2631.7|779
1728375300000|2024-10-08 08:15:00|2632.66|2632.36|2630.46|2630.16|2633.35|2633.05|2630.09|2629.79|737
1728375600000|2024-10-08 08:20:00|2630.45|2630.15|2632.54|2632.24|2632.76|2632.46|2628.75|2628.45|1006
1728375900000|2024-10-08 08:25:00|2632.47|2632.17|2635.82|2635.52|2636.12|2635.74|2632.37|2632.04|697
1728376200000|2024-10-08 08:30:00|2635.84|2635.54|2637.02|2636.72|2637.36|2637.06|2635.84|2635.54|626
1728376500000|2024-10-08 08:35:00|2637.01|2636.71|2639.72|2639.22|2639.95|2639.65|2637.01|2636.71|761
1728376800000|2024-10-08 08:40:00|2639.7|2639.4|2638.63|2638.33|2640.55|2640.21|2637.48|2637.16|809
1728377100000|2024-10-08 08:45:00|2638.65|2638.35|2639.29|2638.99|2639.44|2639.04|2637.21|2636.91|687
1728377400000|2024-10-08 08:50:00|2639.33|2639.03|2638.7|2638.4|2639.45|2639.14|2637.91|2637.51|610
1728377700000|2024-10-08 08:55:00|2638.68|2638.38|2638.14|2637.84|2638.8|2638.4|2637.45|2637.1|591
1728378000000|2024-10-08 09:00:00|2638.16|2637.86|2638.38|2638.08|2639.37|2639.06|2637.64|2637.3|674
1728378300000|2024-10-08 09:05:00|2638.35|2638.05|2636.04|2635.74|2638.53|2638.23|2636.02|2635.66|809
1728378600000|2024-10-08 09:10:00|2636.08|2635.58|2636.59|2636.29|2636.96|2636.56|2635.92|2635.52|496
1728378900000|2024-10-08 09:15:00|2636.61|2636.31|2638.19|2637.89|2638.9|2638.5|2636.59|2636.19|473
1728379200000|2024-10-08 09:20:00|2638.13|2637.83|2638.52|2638.22|2639.13|2638.79|2637.82|2637.42|516
1728379500000|2024-10-08 09:25:00|2638.51|2638.21|2637.95|2637.45|2638.56|2638.26|2637.09|2636.75|398
1728379800000|2024-10-08 09:30:00|2637.84|2637.54|2639.75|2639.45|2639.88|2639.58|2637.38|2637.03|629
1728380100000|2024-10-08 09:35:00|2639.9|2639.4|2639.49|2638.99|2640.45|2640.15|2639.12|2638.77|562
1728380400000|2024-10-08 09:40:00|2639.37|2639.07|2639.53|2639.23|2640.2|2639.85|2639.12|2638.79|531
1728380700000|2024-10-08 09:45:00|2639.67|2639.17|2640.9|2640.4|2641|2640.68|2639.34|2638.99|496
1728381000000|2024-10-08 09:50:00|2640.91|2640.41|2641.45|2641.15|2642.14|2641.78|2640.82|2640.32|648
1728381300000|2024-10-08 09:55:00|2641.51|2641.21|2641.66|2641.36|2642.26|2641.91|2641.49|2641.15|502
1728381600000|2024-10-08 10:00:00|2641.64|2641.34|2640.83|2640.53|2642.16|2641.86|2639.98|2639.65|690
1728381900000|2024-10-08 10:05:00|2640.87|2640.57|2641.25|2640.95|2642.25|2641.88|2640.81|2640.51|626
1728382200000|2024-10-08 10:10:00|2641.26|2640.96|2641.85|2641.35|2641.86|2641.51|2640.95|2640.56|428
1728382500000|2024-10-08 10:15:00|2641.78|2641.48|2641.97|2641.67|2642.26|2641.87|2641.53|2641.23|478
1728382800000|2024-10-08 10:20:00|2641.98|2641.68|2640.9|2640.4|2642.28|2641.98|2640.68|2640.3|410
1728383100000|2024-10-08 10:25:00|2640.83|2640.53|2641.21|2640.91|2642.01|2641.7|2640.62|2640.32|394
1728383400000|2024-10-08 10:30:00|2641.22|2640.92|2642.9|2642.6|2643.45|2643.13|2641.02|2640.72|513
1728383700000|2024-10-08 10:35:00|2642.88|2642.58|2642.83|2642.53|2644.64|2644.29|2642.63|2642.33|708
1728384000000|2024-10-08 10:40:00|2642.84|2642.54|2642.14|2641.84|2642.88|2642.58|2641.42|2641.06|732
1728384300000|2024-10-08 10:45:00|2642.1|2641.8|2644.42|2643.92|2644.71|2644.33|2641.73|2641.43|734
1728384600000|2024-10-08 10:50:00|2644.34|2644.04|2646.05|2645.75|2646.14|2645.76|2644.3|2644|689
1728384900000|2024-10-08 10:55:00|2646.04|2645.74|2646.45|2646.15|2647.7|2647.32|2645.72|2645.32|747
1728385200000|2024-10-08 11:00:00|2646.46|2646.16|2646.66|2646.36|2647.88|2647.58|2646.46|2646.16|814
1728385500000|2024-10-08 11:05:00|2646.65|2646.35|2648.62|2648.12|2648.73|2648.35|2646.6|2646.24|667
1728385800000|2024-10-08 11:10:00|2648.6|2648.3|2646.67|2646.17|2648.97|2648.58|2646.52|2646.14|625
1728386100000|2024-10-08 11:15:00|2646.57|2646.27|2648.39|2648.09|2648.7|2648.31|2646.45|2646.07|773
1728386400000|2024-10-08 11:20:00|2648.38|2648.08|2650.12|2649.82|2650.84|2650.54|2648.38|2648.08|857
1728386700000|2024-10-08 11:25:00|2650.18|2649.88|2648.66|2648.36|2650.5|2650.19|2647.93|2647.55|886
1728387000000|2024-10-08 11:30:00|2648.65|2648.35|2649.03|2648.73|2650.34|2650.04|2648.47|2648.11|643
1728387300000|2024-10-08 11:35:00|2649|2648.7|2648.71|2648.41|2649.18|2648.79|2648.56|2648.21|580
1728387600000|2024-10-08 11:40:00|2648.72|2648.42|2650.5|2650.2|2651.9|2651.51|2648.64|2648.25|622
1728387900000|2024-10-08 11:45:00|2650.48|2650.18|2651.76|2651.46|2652.21|2651.8|2650.46|2650.1|671
1728388200000|2024-10-08 11:50:00|2651.73|2651.43|2651.51|2651.21|2651.92|2651.62|2650.88|2650.58|650
1728388500000|2024-10-08 11:55:00|2651.48|2651.18|2650.97|2650.67|2651.68|2651.36|2650.88|2650.49|647
1728388800000|2024-10-08 12:00:00|2650.94|2650.64|2649.45|2649.15|2652.25|2651.95|2648.93|2648.59|1038
1728389100000|2024-10-08 12:05:00|2649.43|2649.13|2649.46|2649.16|2650.96|2650.6|2648.8|2648.4|902
1728389400000|2024-10-08 12:10:00|2649.44|2649.14|2652.37|2652.07|2652.62|2652.28|2649.17|2648.87|847
1728389700000|2024-10-08 12:15:00|2652.38|2652.08|2652.27|2651.97|2652.51|2652.16|2651.35|2651.04|715
1728390000000|2024-10-08 12:20:00|2652.24|2651.94|2652.19|2651.89|2652.91|2652.57|2651.39|2651.01|831
1728390300000|2024-10-08 12:25:00|2652.13|2651.83|2649.12|2648.62|2653.16|2652.86|2648.72|2648.31|770
1728390600000|2024-10-08 12:30:00|2649.08|2648.78|2643.93|2643.63|2649.95|2649.56|2639.82|2639.52|1419
1728390900000|2024-10-08 12:35:00|2643.78|2643.48|2648.29|2647.99|2648.6|2648.3|2643.67|2643.31|1180
1728391200000|2024-10-08 12:40:00|2648.28|2647.98|2646.79|2646.49|2648.6|2648.29|2645.3|2645|1113
1728391500000|2024-10-08 12:45:00|2646.8|2646.5|2647.08|2646.58|2649.45|2649.05|2645.76|2645.39|1003
1728391800000|2024-10-08 12:50:00|2647.07|2646.57|2645.74|2645.44|2647.72|2647.39|2645.67|2645.37|854
1728392100000|2024-10-08 12:55:00|2645.73|2645.43|2646.09|2645.79|2646.35|2646|2645.14|2644.79|889
1728392400000|2024-10-08 13:00:00|2646.1|2645.8|2645.41|2645.11|2647.76|2647.46|2644.83|2644.53|1237
1728392700000|2024-10-08 13:05:00|2645.46|2645.16|2643.55|2643.25|2646.98|2646.68|2643.28|2642.98|1172
1728393000000|2024-10-08 13:10:00|2643.5|2643.2|2643.13|2642.83|2643.55|2643.25|2641.33|2641.03|1080
1728393300000|2024-10-08 13:15:00|2643.15|2642.85|2640.65|2640.35|2643.17|2642.87|2640.49|2640.17|1130
1728393600000|2024-10-08 13:20:00|2640.6|2640.3|2639.87|2639.57|2642.71|2642.39|2639.87|2639.57|1114
1728393900000|2024-10-08 13:25:00|2639.89|2639.59|2639.37|2639.07|2639.98|2639.64|2636.96|2636.66|1317
1728394200000|2024-10-08 13:30:00|2639.41|2639.11|2637.76|2637.46|2639.87|2639.56|2636.9|2636.6|1394
1728394500000|2024-10-08 13:35:00|2638|2637.5|2639.33|2639.03|2640.75|2640.45|2637.61|2637.29|1427
1728394800000|2024-10-08 13:40:00|2639.35|2639.05|2640.14|2639.84|2641.88|2641.58|2638.33|2638.03|1345
1728395100000|2024-10-08 13:45:00|2640.16|2639.86|2641.17|2640.87|2642|2641.68|2639.13|2638.72|1306
1728395400000|2024-10-08 13:50:00|2641.16|2640.86|2637.64|2637.34|2641.34|2641|2637.11|2636.77|1089
1728395700000|2024-10-08 13:55:00|2637.65|2637.35|2639.86|2639.56|2640.4|2640.08|2637.6|2637.2|1027
1728396000000|2024-10-08 14:00:00|2639.85|2639.55|2637.5|2637.2|2640.6|2640.3|2637.41|2637.11|1137
1728396300000|2024-10-08 14:05:00|2637.56|2637.26|2637|2636.7|2639.78|2639.48|2635.87|2635.56|1357
1728396600000|2024-10-08 14:10:00|2636.87|2636.57|2634.26|2633.96|2637.49|2637.15|2633.7|2633.34|1134
1728396900000|2024-10-08 14:15:00|2634.09|2633.79|2632.74|2632.44|2636.32|2636.02|2632.74|2632.44|1252
1728397200000|2024-10-08 14:20:00|2632.77|2632.47|2633.63|2633.33|2636.11|2635.78|2629.66|2629.36|1538
1728397500000|2024-10-08 14:25:00|2633.59|2633.29|2627.95|2627.65|2633.69|2633.39|2626.41|2626.11|1741
1728397800000|2024-10-08 14:30:00|2627.94|2627.64|2624.47|2624.17|2628.49|2628.19|2623.67|2623.37|1650
1728398100000|2024-10-08 14:35:00|2624.48|2624.18|2624.45|2624.15|2624.76|2624.46|2619.94|2619.64|1705
1728398400000|2024-10-08 14:40:00|2624.63|2624.33|2625.21|2624.91|2626.85|2626.55|2623.73|2623.43|1448
1728398700000|2024-10-08 14:45:00|2625.2|2624.9|2624.86|2624.56|2625.72|2625.42|2622.05|2621.75|1271
1728399000000|2024-10-08 14:50:00|2624.82|2624.52|2624.26|2623.96|2624.96|2624.66|2622.01|2621.71|1262
1728399300000|2024-10-08 14:55:00|2624.36|2624.06|2621.16|2620.86|2624.65|2624.3|2620.54|2620.24|1210
1728399600000|2024-10-08 15:00:00|2621.3|2621|2619.51|2619.21|2621.34|2621.04|2616.75|2616.41|1520
1728399900000|2024-10-08 15:05:00|2619.49|2619.19|2615.98|2615.68|2620.53|2620.23|2613.23|2612.93|1581
1728400200000|2024-10-08 15:10:00|2615.99|2615.69|2612.59|2612.29|2615.99|2615.69|2611.36|2611.06|1221
1728400500000|2024-10-08 15:15:00|2612.6|2612.3|2615.28|2614.98|2616.04|2615.74|2612.59|2612.29|1242
1728400800000|2024-10-08 15:20:00|2615.3|2615|2611.22|2610.92|2615.82|2615.52|2611.16|2610.76|1342
1728401100000|2024-10-08 15:25:00|2611.18|2610.88|2609.74|2609.44|2612.94|2612.64|2609.58|2609.28|1226
1728401400000|2024-10-08 15:30:00|2609.73|2609.43|2604.98|2604.68|2611.33|2610.91|2604.98|2604.68|1371
1728401700000|2024-10-08 15:35:00|2605.02|2604.72|2608.56|2608.26|2609.19|2608.89|2604.98|2604.68|1328
1728402000000|2024-10-08 15:40:00|2608.61|2608.31|2610.46|2609.96|2610.87|2610.51|2607.97|2607.64|1113
1728402300000|2024-10-08 15:45:00|2610.44|2609.94|2611.75|2611.25|2613.1|2612.7|2609.55|2609.17|1120
1728402600000|2024-10-08 15:50:00|2611.64|2611.34|2613.2|2612.9|2613.74|2613.44|2611.18|2610.79|933
1728402900000|2024-10-08 15:55:00|2613.19|2612.89|2613.19|2612.89|2615.6|2615.26|2612.88|2612.58|1091
1728403200000|2024-10-08 16:00:00|2613.24|2612.94|2612.22|2611.92|2614.2|2613.9|2612.04|2611.7|999
1728403500000|2024-10-08 16:05:00|2612.21|2611.91|2614.59|2614.29|2615.27|2614.92|2611.73|2611.41|1024
1728403800000|2024-10-08 16:10:00|2614.6|2614.3|2615.66|2615.16|2616.29|2615.98|2614.57|2614.17|832
1728404100000|2024-10-08 16:15:00|2615.59|2615.29|2615.89|2615.59|2616.46|2616.11|2614.99|2614.66|770
1728404400000|2024-10-08 16:20:00|2615.85|2615.55|2613.91|2613.61|2616.17|2615.82|2613.9|2613.6|623
1728404700000|2024-10-08 16:25:00|2613.92|2613.62|2613.82|2613.32|2615.38|2614.98|2613.48|2613.18|635
1728405000000|2024-10-08 16:30:00|2613.76|2613.46|2613.24|2612.94|2614.38|2614.08|2612.19|2611.89|660
1728405300000|2024-10-08 16:35:00|2613.31|2612.81|2613.47|2613.17|2613.6|2613.21|2610.9|2610.6|848
1728405600000|2024-10-08 16:40:00|2613.52|2613.22|2611.09|2610.79|2613.66|2613.32|2610.27|2609.95|799
1728405900000|2024-10-08 16:45:00|2611.14|2610.84|2609.2|2608.7|2611.55|2611.17|2608.88|2608.51|759
1728406200000|2024-10-08 16:50:00|2609.12|2608.82|2609.64|2609.34|2610.2|2609.87|2606.89|2606.59|1105
1728406500000|2024-10-08 16:55:00|2609.66|2609.36|2609.21|2608.91|2610.73|2610.43|2608.24|2607.93|1004
1728406800000|2024-10-08 17:00:00|2609.19|2608.89|2606.14|2605.84|2609.45|2609.1|2605.64|2605.34|1023
1728407100000|2024-10-08 17:05:00|2606.16|2605.86|2612.32|2612.02|2612.44|2612.14|2605.92|2605.57|1192
1728407400000|2024-10-08 17:10:00|2612.29|2611.99|2613.31|2613.01|2616.42|2616.12|2611.98|2611.62|1012
1728407700000|2024-10-08 17:15:00|2613.41|2612.91|2615.01|2614.71|2615.83|2615.48|2612.95|2612.64|787
1728408000000|2024-10-08 17:20:00|2615.1|2614.6|2616.43|2616.13|2617.14|2616.84|2614.81|2614.51|794
1728408300000|2024-10-08 17:25:00|2616.51|2616.21|2616.7|2616.4|2618.33|2618.03|2615.9|2615.6|872
1728408600000|2024-10-08 17:30:00|2616.65|2616.35|2616.42|2616.12|2617.51|2617.21|2616.1|2615.8|530
1728408900000|2024-10-08 17:35:00|2616.45|2616.15|2614.76|2614.46|2617.01|2616.71|2614.73|2614.41|581
1728409200000|2024-10-08 17:40:00|2614.71|2614.41|2616.35|2616.05|2616.48|2616.09|2614.15|2613.81|547
1728409500000|2024-10-08 17:45:00|2616.34|2616.04|2615.75|2615.45|2617.11|2616.81|2615.73|2615.35|627
1728409800000|2024-10-08 17:50:00|2615.76|2615.46|2614.4|2614.1|2616.24|2615.88|2614.39|2614.09|545
1728410100000|2024-10-08 17:55:00|2614.39|2614.09|2614.77|2614.47|2615.36|2614.94|2614.35|2613.96|569
1728410400000|2024-10-08 18:00:00|2614.75|2614.45|2615.98|2615.68|2615.98|2615.68|2614.1|2613.79|741
1728410700000|2024-10-08 18:05:00|2615.96|2615.66|2615.11|2614.81|2616.2|2615.9|2614.29|2613.99|766
1728411000000|2024-10-08 18:10:00|2615.03|2614.73|2614.94|2614.64|2616.5|2616.2|2614.85|2614.46|873
1728411300000|2024-10-08 18:15:00|2614.92|2614.62|2615.88|2615.58|2616.35|2616.05|2614.92|2614.62|512
1728411600000|2024-10-08 18:20:00|2615.87|2615.57|2615.42|2615.12|2615.89|2615.59|2614.83|2614.53|410
1728411900000|2024-10-08 18:25:00|2615.41|2615.11|2615.94|2615.64|2616.06|2615.76|2614.98|2614.68|547
1728412200000|2024-10-08 18:30:00|2615.98|2615.68|2616.36|2616.06|2616.69|2616.36|2615.06|2614.76|464
1728412500000|2024-10-08 18:35:00|2616.34|2616.04|2615.92|2615.62|2617.18|2616.88|2615.78|2615.48|610
1728412800000|2024-10-08 18:40:00|2615.88|2615.58|2615.53|2615.23|2616.44|2616.11|2614.83|2614.53|453
1728413100000|2024-10-08 18:45:00|2615.64|2615.14|2616.19|2615.89|2616.43|2616|2615.29|2614.95|466
1728413400000|2024-10-08 18:50:00|2616.21|2615.91|2616.66|2616.36|2617|2616.61|2615.57|2615.21|468
1728413700000|2024-10-08 18:55:00|2616.65|2616.35|2616.01|2615.71|2616.94|2616.64|2615.66|2615.36|617
1728414000000|2024-10-08 19:00:00|2615.97|2615.67|2617.43|2617.13|2617.43|2617.13|2615.65|2615.35|522
1728414300000|2024-10-08 19:05:00|2617.54|2617.24|2616.58|2616.28|2618.03|2617.73|2616.22|2615.89|562
1728414600000|2024-10-08 19:10:00|2616.56|2616.26|2618.01|2617.71|2618.03|2617.73|2616.29|2615.89|617
1728414900000|2024-10-08 19:15:00|2617.98|2617.68|2616.67|2616.37|2618.23|2617.93|2615.99|2615.69|537
1728415200000|2024-10-08 19:20:00|2616.3|2616|2615.96|2615.66|2616.59|2616.26|2615.21|2614.91|439
1728415500000|2024-10-08 19:25:00|2615.98|2615.68|2615.66|2615.36|2616.17|2615.87|2615.16|2614.86|425
1728415800000|2024-10-08 19:30:00|2615.67|2615.37|2617.26|2616.96|2617.48|2617.18|2615.67|2615.37|423
1728416100000|2024-10-08 19:35:00|2617.27|2616.97|2618.09|2617.79|2618.1|2617.8|2616.78|2616.48|326
1728416400000|2024-10-08 19:40:00|2618.07|2617.77|2618.55|2618.25|2618.61|2618.31|2617.78|2617.48|418
1728416700000|2024-10-08 19:45:00|2618.54|2618.24|2620.02|2619.72|2620.05|2619.75|2618.45|2618.15|537
1728417000000|2024-10-08 19:50:00|2619.97|2619.67|2622.48|2622.18|2623.82|2623.52|2619.97|2619.67|764
1728417300000|2024-10-08 19:55:00|2622.46|2622.16|2623.17|2622.87|2623.89|2623.52|2621.96|2621.66|811
1728417600000|2024-10-08 20:00:00|2623.21|2622.91|2621.66|2621.36|2623.36|2623.06|2621.25|2620.87|672
1728417900000|2024-10-08 20:05:00|2621.77|2621.27|2622.63|2622.33|2623.34|2622.91|2621.54|2621.21|403
1728418200000|2024-10-08 20:10:00|2622.62|2622.32|2622.74|2622.44|2623.08|2622.78|2622.2|2621.9|442
1728418500000|2024-10-08 20:15:00|2622.71|2622.41|2622.3|2622|2622.91|2622.61|2622.12|2621.82|289
1728418800000|2024-10-08 20:20:00|2622.33|2622.03|2622.62|2622.32|2622.99|2622.69|2622.33|2622.03|245
1728419100000|2024-10-08 20:25:00|2622.63|2622.33|2623.19|2622.89|2623.32|2623.02|2622.59|2622.29|323
1728419400000|2024-10-08 20:30:00|2623.21|2622.91|2619.32|2619.02|2623.21|2622.91|2619.27|2618.97|466
1728419700000|2024-10-08 20:35:00|2619.29|2618.99|2620.35|2620.05|2621.15|2620.65|2619.18|2618.87|314
1728420000000|2024-10-08 20:40:00|2620.28|2619.98|2620.31|2620.01|2620.54|2620.18|2619.36|2619.01|322
1728420300000|2024-10-08 20:45:00|2620.36|2620.06|2621.34|2621.04|2621.41|2621.11|2620.16|2619.83|342
1728420600000|2024-10-08 20:50:00|2621.36|2621.06|2621.98|2621.68|2622.07|2621.77|2621.26|2620.96|264
1728420900000|2024-10-08 20:55:00|2621.97|2621.67|2622.03|2621.73|2622.37|2622.01|2621.74|2621.24|237
1728424800000|2024-10-08 22:00:00|2622.31|2621.81|2622.17|2621.67|2622.75|2622.25|2621.88|2621.48|133
1728425100000|2024-10-08 22:05:00|2622.08|2621.58|2621.86|2621.36|2622.19|2621.85|2621.33|2621.03|193
1728425400000|2024-10-08 22:10:00|2621.85|2621.35|2621.49|2620.99|2621.89|2621.41|2621.2|2620.9|179
1728425700000|2024-10-08 22:15:00|2621.31|2621.01|2621.69|2621.19|2621.9|2621.53|2621.24|2620.76|148
1728426000000|2024-10-08 22:20:00|2621.66|2621.16|2621.05|2620.55|2621.85|2621.35|2620.95|2620.45|109
1728426300000|2024-10-08 22:25:00|2621.04|2620.54|2621.8|2621.3|2621.8|2621.3|2620.95|2620.45|97
1728426600000|2024-10-08 22:30:00|2621.81|2621.31|2621.84|2621.34|2622.57|2622.07|2621.59|2621.19|215
1728426900000|2024-10-08 22:35:00|2621.83|2621.33|2622.46|2621.96|2622.5|2622|2621.68|2621.25|210
1728427200000|2024-10-08 22:40:00|2622.49|2621.99|2621.64|2621.14|2622.49|2621.99|2621.61|2621.11|164
1728427500000|2024-10-08 22:45:00|2621.65|2621.15|2621.99|2621.49|2622.01|2621.51|2621.51|2621.01|193
1728427800000|2024-10-08 22:50:00|2621.96|2621.46|2621.79|2621.29|2622.01|2621.55|2621.6|2621.15|177
1728428100000|2024-10-08 22:55:00|2621.75|2621.25|2622.33|2621.83|2622.5|2622|2621.65|2621.15|186
1728428400000|2024-10-08 23:00:00|2622.39|2621.89|2622.92|2622.42|2623.1|2622.71|2621.5|2621|357
1728428700000|2024-10-08 23:05:00|2622.8|2622.5|2623.3|2623|2623.6|2623.25|2622.46|2622.15|251
1728429000000|2024-10-08 23:10:00|2623.21|2622.91|2622.9|2622.4|2623.41|2623.02|2622.75|2622.35|177
1728429300000|2024-10-08 23:15:00|2622.91|2622.41|2622.85|2622.55|2624.1|2623.65|2622.49|2622.15|265
1728429600000|2024-10-08 23:20:00|2622.87|2622.57|2623.3|2622.8|2623.65|2623.3|2622.87|2622.4|169
1728429900000|2024-10-08 23:25:00|2623.25|2622.95|2623.5|2623|2623.75|2623.36|2623.2|2622.8|207
1728430200000|2024-10-08 23:30:00|2623.45|2623.15|2622.82|2622.32|2623.6|2623.21|2622.7|2622.3|167
1728430500000|2024-10-08 23:35:00|2622.8|2622.3|2622.29|2621.99|2622.96|2622.58|2622.27|2621.85|229
1728430800000|2024-10-08 23:40:00|2622.4|2621.9|2623.01|2622.51|2623.2|2622.8|2622.15|2621.8|225
1728431100000|2024-10-08 23:45:00|2622.92|2622.62|2623.25|2622.75|2623.41|2623.05|2622.85|2622.5|202
1728431400000|2024-10-08 23:50:00|2623.21|2622.91|2622.55|2622.25|2623.42|2623.03|2622.45|2622.1|209
1728431700000|2024-10-08 23:55:00|2622.65|2622.15|2622.15|2621.85|2622.7|2622.3|2622.1|2621.7|159
1728432000000|2024-10-09 00:00:00|2622.16|2621.86|2622.83|2622.33|2623.45|2623.13|2621.72|2621.31|588
1728432300000|2024-10-09 00:05:00|2622.73|2622.43|2622.95|2622.45|2623.4|2623.09|2621.95|2621.6|477
1728432600000|2024-10-09 00:10:00|2622.82|2622.65|2622.86|2622.56|2623.48|2623.09|2622.56|2622.16|320
1728432900000|2024-10-09 00:15:00|2622.96|2622.46|2622.95|2622.45|2623.35|2622.95|2622.35|2621.95|229
1728433200000|2024-10-09 00:20:00|2622.94|2622.44|2622.9|2622.4|2623.1|2622.7|2622.6|2622.19|155
1728433500000|2024-10-09 00:25:00|2622.96|2622.46|2623.1|2622.6|2623.3|2622.9|2622.27|2621.81|180
1728433800000|2024-10-09 00:30:00|2623|2622.7|2622.62|2622.12|2623.12|2622.7|2622.39|2621.99|202
1728434100000|2024-10-09 00:35:00|2622.52|2622.22|2622.16|2621.66|2622.95|2622.6|2622.07|2621.66|243
1728434400000|2024-10-09 00:40:00|2622.19|2621.69|2621.98|2621.48|2622.6|2622.22|2621.87|2621.48|198
1728434700000|2024-10-09 00:45:00|2621.96|2621.46|2621.66|2621.16|2622.29|2621.91|2621.41|2621.03|236
1728435000000|2024-10-09 00:50:00|2621.46|2621.24|2622.27|2621.97|2622.86|2622.51|2621.4|2621.02|369
1728435300000|2024-10-09 00:55:00|2622.38|2622.08|2621.44|2621.14|2622.57|2622.23|2621.22|2620.8|403
1728435600000|2024-10-09 01:00:00|2621.5|2621|2621.49|2621.19|2622.38|2622.02|2620.87|2620.57|1018
1728435900000|2024-10-09 01:05:00|2621.59|2621.09|2620.83|2620.53|2622.62|2622.28|2620.78|2620.48|756
1728436200000|2024-10-09 01:10:00|2620.8|2620.5|2620.48|2620.18|2621.48|2621.14|2620.15|2619.78|672
1728436500000|2024-10-09 01:15:00|2620.49|2620.19|2622.93|2622.63|2623.55|2623.12|2620.33|2619.88|676
1728436800000|2024-10-09 01:20:00|2622.86|2622.56|2622.75|2622.45|2624.52|2624.16|2622.1|2621.73|888
1728437100000|2024-10-09 01:25:00|2622.78|2622.48|2620.86|2620.56|2623.11|2622.74|2620.13|2619.83|764
1728437400000|2024-10-09 01:30:00|2620.89|2620.59|2619.92|2619.62|2620.89|2620.59|2618.6|2618.3|970
1728437700000|2024-10-09 01:35:00|2619.94|2619.64|2621.31|2621.01|2622.3|2621.88|2619.92|2619.53|834
1728438000000|2024-10-09 01:40:00|2621.45|2620.95|2622.03|2621.73|2622.46|2622.06|2620.52|2620.15|874
1728438300000|2024-10-09 01:45:00|2622.06|2621.76|2622.42|2622.12|2623.03|2622.63|2621.78|2621.48|718
1728438600000|2024-10-09 01:50:00|2622.35|2622.05|2621.82|2621.52|2623.22|2622.88|2621.21|2620.85|731
1728438900000|2024-10-09 01:55:00|2621.83|2621.53|2620.27|2619.97|2622.32|2621.92|2620.14|2619.76|691
1728439200000|2024-10-09 02:00:00|2620.2|2619.9|2619.55|2619.05|2620.33|2619.9|2618.44|2618.1|729
1728439500000|2024-10-09 02:05:00|2619.47|2619.17|2618.41|2618.11|2619.6|2619.23|2618.33|2617.98|939
1728439800000|2024-10-09 02:10:00|2618.3|2618|2619.92|2619.62|2620.01|2619.66|2617.01|2616.69|888
1728440100000|2024-10-09 02:15:00|2619.93|2619.63|2618.9|2618.6|2620.04|2619.66|2618.6|2618.27|639
1728440400000|2024-10-09 02:20:00|2618.87|2618.57|2618.98|2618.68|2619.38|2619.02|2618.65|2618.27|623
1728440700000|2024-10-09 02:25:00|2618.97|2618.67|2618.49|2618.19|2619.4|2619.02|2618.34|2617.92|446
1728441000000|2024-10-09 02:30:00|2618.5|2618.2|2617.53|2617.23|2619.03|2618.63|2617.34|2616.93|534
1728441300000|2024-10-09 02:35:00|2617.52|2617.22|2617.68|2617.38|2618.73|2618.33|2617.47|2617.03|492
1728441600000|2024-10-09 02:40:00|2617.63|2617.33|2619.83|2619.33|2619.83|2619.37|2617.63|2617.24|572
1728441900000|2024-10-09 02:45:00|2619.82|2619.32|2620.03|2619.73|2620.54|2620.23|2619.62|2619.22|647
1728442200000|2024-10-09 02:50:00|2620.02|2619.72|2619.99|2619.69|2620.63|2620.3|2619.88|2619.54|589
1728442500000|2024-10-09 02:55:00|2619.97|2619.67|2618.65|2618.35|2620.15|2619.85|2618.43|2618.13|591
1728442800000|2024-10-09 03:00:00|2618.64|2618.34|2618.09|2617.79|2619.07|2618.74|2617.92|2617.58|605
1728443100000|2024-10-09 03:05:00|2618.18|2617.88|2616.55|2616.05|2618.21|2617.88|2616.37|2616.05|617
1728443400000|2024-10-09 03:10:00|2616.51|2616.21|2616.23|2615.73|2616.86|2616.48|2615.8|2615.46|499
1728443700000|2024-10-09 03:15:00|2616.15|2615.85|2616.19|2615.89|2616.44|2616.05|2615.42|2615.02|561
1728444000000|2024-10-09 03:20:00|2616.18|2615.88|2616.69|2616.39|2616.76|2616.44|2616.13|2615.73|512
1728444300000|2024-10-09 03:25:00|2616.62|2616.32|2618.29|2617.99|2618.52|2618.12|2616.34|2615.94|590
1728444600000|2024-10-09 03:30:00|2618.47|2618.17|2617.84|2617.34|2618.47|2618.17|2617.64|2617.24|355
1728444900000|2024-10-09 03:35:00|2617.68|2617.38|2615.66|2615.36|2617.95|2617.55|2615.14|2614.84|482
1728445200000|2024-10-09 03:40:00|2615.68|2615.38|2616.27|2615.97|2616.59|2616.29|2615.54|2615.15|581
1728445500000|2024-10-09 03:45:00|2616.29|2615.99|2617.07|2616.77|2617.52|2617.2|2615.75|2615.37|457
1728445800000|2024-10-09 03:50:00|2617.1|2616.8|2617.25|2616.95|2617.55|2617.16|2616.85|2616.5|443
1728446100000|2024-10-09 03:55:00|2617.26|2616.96|2617.35|2617.05|2617.64|2617.24|2617.15|2616.78|395
1728446400000|2024-10-09 04:00:00|2617.26|2616.96|2616.96|2616.66|2617.45|2617.06|2616.16|2615.76|281
1728446700000|2024-10-09 04:05:00|2617.07|2616.57|2617.78|2617.48|2618.84|2618.46|2616.88|2616.56|284
1728447000000|2024-10-09 04:10:00|2617.87|2617.37|2617.05|2616.75|2617.97|2617.53|2616.99|2616.58|235
1728447300000|2024-10-09 04:15:00|2617.19|2616.69|2617.04|2616.74|2617.32|2616.95|2616.58|2616.19|298
1728447600000|2024-10-09 04:20:00|2617.03|2616.73|2616.96|2616.66|2617.5|2617.09|2616.5|2616.1|284
1728447900000|2024-10-09 04:25:00|2616.95|2616.65|2617.29|2616.99|2618.04|2617.64|2616.95|2616.5|263
1728448200000|2024-10-09 04:30:00|2617.37|2616.87|2617.29|2616.99|2617.84|2617.53|2617.18|2616.83|194
1728448500000|2024-10-09 04:35:00|2617.38|2616.88|2617.19|2616.89|2617.4|2617|2616.83|2616.42|168
1728448800000|2024-10-09 04:40:00|2617.18|2616.88|2617.07|2616.77|2617.55|2617.18|2617.07|2616.68|215
1728449100000|2024-10-09 04:45:00|2617.09|2616.79|2617.05|2616.55|2617.23|2616.84|2616.79|2616.39|207
1728449400000|2024-10-09 04:50:00|2617.04|2616.54|2616.85|2616.35|2617.08|2616.62|2616.6|2616.21|161
1728449700000|2024-10-09 04:55:00|2616.83|2616.33|2616.28|2615.78|2616.99|2616.6|2615.64|2615.28|278
1728450000000|2024-10-09 05:00:00|2616.13|2615.83|2619.67|2619.37|2619.72|2619.38|2615.88|2615.58|889
1728450300000|2024-10-09 05:05:00|2619.77|2619.47|2620.94|2620.44|2621.22|2620.83|2619.64|2619.32|775
1728450600000|2024-10-09 05:10:00|2620.85|2620.55|2620.96|2620.46|2621.1|2620.75|2619.81|2619.45|591
1728450900000|2024-10-09 05:15:00|2620.76|2620.47|2620.78|2620.28|2621.14|2620.82|2620.45|2620.06|560
1728451200000|2024-10-09 05:20:00|2620.85|2620.35|2621.6|2621.1|2621.6|2621.2|2619.69|2619.29|560
1728451500000|2024-10-09 05:25:00|2621.55|2621.25|2621.88|2621.58|2622.23|2621.93|2621.3|2620.98|731
1728451800000|2024-10-09 05:30:00|2621.9|2621.6|2623.88|2623.58|2624.26|2623.89|2621.9|2621.6|871
1728452100000|2024-10-09 05:35:00|2623.98|2623.48|2623.7|2623.4|2624.58|2624.21|2622.73|2622.38|920
1728452400000|2024-10-09 05:40:00|2623.65|2623.35|2621.24|2620.94|2623.95|2623.5|2621.18|2620.8|819
1728452700000|2024-10-09 05:45:00|2621.3|2621|2621.63|2621.33|2622.32|2621.95|2620.89|2620.56|728
1728453000000|2024-10-09 05:50:00|2621.73|2621.43|2621.17|2620.67|2621.98|2621.62|2621.02|2620.65|492
1728453300000|2024-10-09 05:55:00|2621.16|2620.66|2619.88|2619.58|2621.2|2620.78|2619.64|2619.29|785
1728453600000|2024-10-09 06:00:00|2619.87|2619.57|2618.28|2617.98|2619.89|2619.59|2618.14|2617.69|617
1728453900000|2024-10-09 06:05:00|2618.29|2617.99|2616.97|2616.67|2619.28|2618.88|2616.96|2616.66|765
1728454200000|2024-10-09 06:10:00|2616.95|2616.65|2616.84|2616.54|2617.92|2617.53|2616.41|2616.08|734
1728454500000|2024-10-09 06:15:00|2616.83|2616.53|2614.67|2614.37|2617.7|2617.33|2614.57|2614.27|886
1728454800000|2024-10-09 06:20:00|2614.69|2614.39|2615.51|2615.21|2615.64|2615.31|2613.71|2613.34|1205
1728455100000|2024-10-09 06:25:00|2615.53|2615.23|2616.09|2615.79|2616.63|2616.33|2615.4|2615.1|976
1728455400000|2024-10-09 06:30:00|2616.12|2615.82|2617.05|2616.75|2617.25|2616.93|2615.76|2615.36|648
1728455700000|2024-10-09 06:35:00|2617.15|2616.65|2615.06|2614.56|2617.25|2616.89|2614.78|2614.38|634
1728456000000|2024-10-09 06:40:00|2614.97|2614.67|2612.64|2612.14|2615.36|2614.96|2612.24|2611.85|776
1728456300000|2024-10-09 06:45:00|2612.66|2612.16|2612.69|2612.39|2613.32|2613.02|2611.04|2610.67|746
1728456600000|2024-10-09 06:50:00|2612.65|2612.35|2612.38|2612.08|2613.1|2612.7|2611.7|2611.4|659
1728456900000|2024-10-09 06:55:00|2612.39|2612.09|2612.92|2612.62|2613.06|2612.76|2610.74|2610.44|802
1728457200000|2024-10-09 07:00:00|2612.91|2612.61|2612.27|2611.77|2612.91|2612.61|2611.06|2610.69|626
1728457500000|2024-10-09 07:05:00|2612.21|2611.91|2610.9|2610.4|2612.46|2612.06|2610.65|2610.29|640
1728457800000|2024-10-09 07:10:00|2610.78|2610.48|2612.03|2611.73|2612.34|2611.98|2609.43|2608.98|749
1728458100000|2024-10-09 07:15:00|2612.04|2611.74|2614.41|2614.11|2615.39|2615.09|2612.03|2611.73|901
1728458400000|2024-10-09 07:20:00|2614.39|2614.09|2614.66|2614.16|2614.66|2614.26|2612.74|2612.39|427
1728458700000|2024-10-09 07:25:00|2614.04|2613.74|2615.21|2614.91|2615.88|2615.55|2613.88|2613.49|789
1728459000000|2024-10-09 07:30:00|2615.14|2614.84|2615.07|2614.77|2615.3|2614.91|2613.52|2613.12|560
1728459300000|2024-10-09 07:35:00|2615.09|2614.79|2614.59|2614.09|2615.32|2615.01|2613.98|2613.61|553
1728459600000|2024-10-09 07:40:00|2614.6|2614.1|2612.49|2612.19|2614.6|2614.19|2612.32|2612.01|647
1728459900000|2024-10-09 07:45:00|2612.59|2612.09|2613.26|2612.96|2614.59|2614.2|2612.33|2612.03|707
1728460200000|2024-10-09 07:50:00|2613.25|2612.95|2612.57|2612.27|2613.55|2613.15|2612.06|2611.66|581
1728460500000|2024-10-09 07:55:00|2612.47|2612.17|2611.9|2611.6|2612.54|2612.24|2611.03|2610.73|500
1728460800000|2024-10-09 08:00:00|2611.92|2611.62|2610.84|2610.54|2613.33|2613.02|2610.81|2610.51|765
1728461100000|2024-10-09 08:05:00|2610.85|2610.55|2612.97|2612.67|2613.27|2612.86|2610.74|2610.31|574
1728461400000|2024-10-09 08:10:00|2613.01|2612.71|2613.97|2613.47|2615.11|2614.81|2612.8|2612.5|686
1728461700000|2024-10-09 08:15:00|2613.85|2613.55|2612.99|2612.69|2613.89|2613.59|2612.54|2612.16|505
1728462000000|2024-10-09 08:20:00|2612.97|2612.67|2613.54|2613.04|2613.84|2613.44|2612.49|2612.15|518
1728462300000|2024-10-09 08:25:00|2613.43|2613.13|2615.5|2615|2615.51|2615.18|2613.39|2613.03|514
1728462600000|2024-10-09 08:30:00|2615.38|2615.08|2616.84|2616.54|2617.47|2617.17|2615.35|2615|547
1728462900000|2024-10-09 08:35:00|2616.87|2616.57|2617.04|2616.74|2617.25|2616.88|2616.12|2615.74|524
1728463200000|2024-10-09 08:40:00|2617.07|2616.77|2615.85|2615.55|2617.63|2617.23|2615.5|2615.11|602
1728463500000|2024-10-09 08:45:00|2615.82|2615.52|2615.07|2614.77|2616.01|2615.67|2614.56|2614.16|677
1728463800000|2024-10-09 08:50:00|2615.2|2614.7|2615.39|2614.89|2616.4|2616|2614.37|2614.04|716
1728464100000|2024-10-09 08:55:00|2615.38|2615.08|2616.54|2616.24|2617.28|2616.98|2615.19|2614.81|661
1728464400000|2024-10-09 09:00:00|2616.58|2616.28|2616.34|2616.04|2617.57|2617.27|2616.24|2615.94|501
1728464700000|2024-10-09 09:05:00|2616.4|2616.1|2617.08|2616.78|2617.19|2616.83|2615.72|2615.37|453
1728465000000|2024-10-09 09:10:00|2617.13|2616.83|2617.2|2616.9|2617.63|2617.33|2617.07|2616.77|394
1728465300000|2024-10-09 09:15:00|2617.16|2616.86|2617.29|2616.99|2617.65|2617.3|2616.55|2616.16|495
1728465600000|2024-10-09 09:20:00|2617.16|2616.86|2617.54|2617.24|2617.65|2617.34|2616.3|2615.95|432
1728465900000|2024-10-09 09:25:00|2617.48|2617.18|2617.23|2616.93|2618.84|2618.54|2617.22|2616.92|478
1728466200000|2024-10-09 09:30:00|2617.25|2616.95|2618.12|2617.82|2618.44|2618.05|2617.1|2616.8|547
1728466500000|2024-10-09 09:35:00|2618.23|2617.93|2617.96|2617.46|2618.64|2618.29|2617.84|2617.45|363
1728466800000|2024-10-09 09:40:00|2617.88|2617.58|2615.64|2615.34|2618.07|2617.68|2615.53|2615.23|593
1728467100000|2024-10-09 09:45:00|2615.42|2615.12|2615.83|2615.33|2616|2615.63|2614.91|2614.57|790
1728467400000|2024-10-09 09:50:00|2615.73|2615.43|2617.72|2617.42|2618|2617.7|2615.65|2615.25|461
1728467700000|2024-10-09 09:55:00|2617.69|2617.39|2618.19|2617.89|2618.28|2617.98|2617.48|2617.16|522
1728468000000|2024-10-09 10:00:00|2618.21|2617.91|2618.18|2617.68|2618.56|2618.2|2617.33|2616.97|620
1728468300000|2024-10-09 10:05:00|2617.97|2617.67|2617.52|2617.22|2618.58|2618.26|2617.1|2616.8|484
1728468600000|2024-10-09 10:10:00|2617.53|2617.23|2617.42|2617.12|2618.03|2617.64|2616.77|2616.47|418
1728468900000|2024-10-09 10:15:00|2617.46|2617.16|2616.92|2616.62|2617.86|2617.52|2616.52|2616.21|400
1728469200000|2024-10-09 10:20:00|2616.91|2616.61|2617.07|2616.77|2617.25|2616.9|2616.28|2615.95|376
1728469500000|2024-10-09 10:25:00|2617.03|2616.73|2616.63|2616.33|2617.48|2617.18|2616.52|2616.16|285
1728469800000|2024-10-09 10:30:00|2616.79|2616.29|2616.46|2616.16|2617.35|2617.01|2616.39|2616.06|345
1728470100000|2024-10-09 10:35:00|2616.45|2616.15|2619.38|2618.88|2619.39|2618.99|2616.4|2616|426
1728470400000|2024-10-09 10:40:00|2619.27|2618.97|2619.64|2619.34|2620.27|2619.94|2618.95|2618.6|524
1728470700000|2024-10-09 10:45:00|2619.63|2619.33|2620.36|2620.06|2620.55|2620.25|2618.74|2618.34|490
1728471000000|2024-10-09 10:50:00|2620.37|2620.07|2621.28|2620.98|2621.44|2621.11|2620.02|2619.72|621
1728471300000|2024-10-09 10:55:00|2621.24|2620.94|2621.32|2621.02|2621.69|2621.39|2620.82|2620.52|434
1728471600000|2024-10-09 11:00:00|2621.27|2620.97|2621.23|2620.73|2622.49|2622.15|2620.92|2620.55|553
1728471900000|2024-10-09 11:05:00|2621.09|2620.79|2620.03|2619.73|2621.12|2620.79|2620.03|2619.73|534
1728472200000|2024-10-09 11:10:00|2620.02|2619.72|2621.12|2620.82|2621.25|2620.95|2619.45|2619.09|591
1728472500000|2024-10-09 11:15:00|2621.14|2620.84|2620.95|2620.45|2621.96|2621.62|2620.62|2620.26|588
1728472800000|2024-10-09 11:20:00|2620.89|2620.59|2621.81|2621.51|2622.45|2622.07|2620.81|2620.45|499
1728473100000|2024-10-09 11:25:00|2621.73|2621.43|2621.39|2621.09|2622.65|2622.35|2620.99|2620.66|399
1728473400000|2024-10-09 11:30:00|2621.4|2621.1|2620.51|2620.21|2621.44|2621.1|2619.66|2619.26|610
1728473700000|2024-10-09 11:35:00|2620.53|2620.23|2619.12|2618.82|2621.06|2620.66|2619.12|2618.82|492
1728474000000|2024-10-09 11:40:00|2619.09|2618.79|2618.39|2618.09|2619.79|2619.45|2618.39|2618.04|526
1728474300000|2024-10-09 11:45:00|2618.34|2618.04|2618.9|2618.6|2619.01|2618.7|2617.19|2616.85|631
1728474600000|2024-10-09 11:50:00|2618.85|2618.55|2618.44|2618.14|2619.11|2618.73|2617.6|2617.3|603
1728474900000|2024-10-09 11:55:00|2618.43|2618.13|2619.21|2618.91|2619.7|2619.4|2618.43|2618.03|623
1728475200000|2024-10-09 12:00:00|2619.28|2618.98|2621.8|2621.5|2622.04|2621.62|2619.2|2618.8|749
1728475500000|2024-10-09 12:05:00|2621.77|2621.47|2622.14|2621.64|2622.45|2622.15|2621.55|2621.15|653
1728475800000|2024-10-09 12:10:00|2622.03|2621.73|2621.69|2621.39|2622.53|2622.23|2621.43|2621.04|625
1728476100000|2024-10-09 12:15:00|2621.7|2621.4|2622.06|2621.76|2622.62|2622.32|2621.64|2621.25|589
1728476400000|2024-10-09 12:20:00|2621.99|2621.69|2618.65|2618.35|2622|2621.7|2618.15|2617.85|960
1728476700000|2024-10-09 12:25:00|2618.66|2618.36|2618.11|2617.81|2619.75|2619.4|2617.86|2617.5|797
1728477000000|2024-10-09 12:30:00|2618.17|2617.87|2616.68|2616.38|2618.55|2618.16|2616.12|2615.82|798
1728477300000|2024-10-09 12:35:00|2616.67|2616.37|2617.54|2617.24|2619.34|2619.04|2615.9|2615.6|836
1728477600000|2024-10-09 12:40:00|2617.64|2617.34|2617.65|2617.35|2617.94|2617.64|2615.68|2615.38|759
1728477900000|2024-10-09 12:45:00|2617.66|2617.36|2618.96|2618.66|2619.22|2618.78|2616.53|2616.14|784
1728478200000|2024-10-09 12:50:00|2619.06|2618.76|2618.23|2617.73|2619.21|2618.86|2617.1|2616.7|769
1728478500000|2024-10-09 12:55:00|2618.22|2617.72|2619.03|2618.73|2619.12|2618.82|2617.99|2617.59|704
1728478800000|2024-10-09 13:00:00|2619.07|2618.77|2617.95|2617.65|2620.94|2620.64|2617.92|2617.62|1338
1728479100000|2024-10-09 13:05:00|2617.98|2617.68|2615.77|2615.47|2619.24|2618.84|2615.67|2615.29|1163
1728479400000|2024-10-09 13:10:00|2615.75|2615.45|2615.92|2615.62|2616.87|2616.57|2615.25|2614.85|976
1728479700000|2024-10-09 13:15:00|2616.03|2615.53|2611.93|2611.63|2616.39|2616.09|2611.89|2611.59|1166
1728480000000|2024-10-09 13:20:00|2612.07|2611.77|2612.86|2612.36|2614.12|2613.76|2610.59|2610.2|1158
1728480300000|2024-10-09 13:25:00|2612.82|2612.52|2610.4|2610.1|2612.93|2612.63|2610.17|2609.83|1238
1728480600000|2024-10-09 13:30:00|2610.49|2610.19|2611.04|2610.74|2613.43|2613.13|2609.85|2609.51|1464
1728480900000|2024-10-09 13:35:00|2611.05|2610.75|2609.52|2609.22|2611.98|2611.6|2607.15|2606.85|1336
1728481200000|2024-10-09 13:40:00|2609.47|2609.17|2609.79|2609.49|2611.85|2611.55|2608.38|2608.08|1215
1728481500000|2024-10-09 13:45:00|2609.83|2609.53|2611.52|2611.22|2612.52|2612.22|2609.8|2609.5|1242
1728481800000|2024-10-09 13:50:00|2611.35|2611.05|2610.32|2610.02|2611.52|2611.14|2609.13|2608.73|941
1728482100000|2024-10-09 13:55:00|2610.42|2609.92|2609.85|2609.55|2610.42|2610.07|2608.57|2608.21|1036
1728482400000|2024-10-09 14:00:00|2609.82|2609.52|2609.56|2609.26|2611.82|2611.43|2609.43|2609.06|923
1728482700000|2024-10-09 14:05:00|2609.61|2609.31|2609.62|2609.12|2609.95|2609.62|2608.51|2608.16|968
1728483000000|2024-10-09 14:10:00|2609.59|2609.29|2608.44|2608.14|2611.61|2611.21|2608.37|2608.04|930
1728483300000|2024-10-09 14:15:00|2608.43|2608.13|2608.89|2608.39|2609.81|2609.51|2607.86|2607.47|1112
1728483600000|2024-10-09 14:20:00|2608.91|2608.41|2609.91|2609.61|2610.45|2610.15|2607.42|2607.12|1041
1728483900000|2024-10-09 14:25:00|2609.92|2609.62|2608.15|2607.85|2611|2610.58|2607.95|2607.65|806
1728484200000|2024-10-09 14:30:00|2608.18|2607.88|2608.43|2608.13|2609.28|2608.98|2605.61|2605.31|1146
1728484500000|2024-10-09 14:35:00|2608.44|2608.14|2607.79|2607.29|2608.72|2608.42|2606.34|2606.04|958
1728484800000|2024-10-09 14:40:00|2607.77|2607.27|2607.63|2607.33|2608.96|2608.66|2606.26|2605.9|1010
1728485100000|2024-10-09 14:45:00|2607.56|2607.26|2609.63|2609.33|2609.93|2609.63|2606.57|2606.19|845
1728485400000|2024-10-09 14:50:00|2609.6|2609.3|2611.94|2611.64|2612.18|2611.77|2609.19|2608.75|1059
1728485700000|2024-10-09 14:55:00|2611.88|2611.58|2610.06|2609.76|2612.08|2611.77|2609.89|2609.59|1099
1728486000000|2024-10-09 15:00:00|2609.97|2609.67|2614.79|2614.49|2614.87|2614.57|2609.68|2609.29|1112
1728486300000|2024-10-09 15:05:00|2614.8|2614.5|2615.23|2614.93|2616.45|2616.14|2613.61|2613.31|1031
1728486600000|2024-10-09 15:10:00|2615.11|2614.81|2616.08|2615.78|2616.56|2616.25|2614.31|2614|1052
1728486900000|2024-10-09 15:15:00|2616.17|2615.67|2614.88|2614.58|2618.13|2617.79|2614.77|2614.47|1090
1728487200000|2024-10-09 15:20:00|2614.9|2614.6|2614.36|2614.06|2615.7|2615.37|2613.61|2613.31|866
1728487500000|2024-10-09 15:25:00|2614.43|2614.13|2612.87|2612.57|2615.11|2614.71|2612.23|2611.84|920
1728487800000|2024-10-09 15:30:00|2612.84|2612.54|2613.99|2613.69|2614.68|2614.23|2612.64|2612.34|792
1728488100000|2024-10-09 15:35:00|2614|2613.7|2614.79|2614.49|2614.95|2614.65|2612.69|2612.39|646
1728488400000|2024-10-09 15:40:00|2614.71|2614.41|2614.66|2614.36|2616.1|2615.75|2614.56|2614.25|713
1728488700000|2024-10-09 15:45:00|2614.69|2614.39|2614.9|2614.6|2615.15|2614.79|2614.05|2613.66|797
1728489000000|2024-10-09 15:50:00|2614.81|2614.51|2613.37|2613.07|2614.95|2614.59|2613.07|2612.77|634
1728489300000|2024-10-09 15:55:00|2613.47|2612.97|2614.94|2614.64|2615.34|2615.04|2613.16|2612.85|677
1728489600000|2024-10-09 16:00:00|2615.02|2614.72|2614.15|2613.85|2615.46|2615.16|2613.87|2613.57|697
1728489900000|2024-10-09 16:05:00|2614.18|2613.88|2615.28|2614.98|2616.06|2615.76|2614.05|2613.75|636
1728490200000|2024-10-09 16:10:00|2615.39|2614.89|2615.64|2615.34|2615.93|2615.51|2615.13|2614.83|545
1728490500000|2024-10-09 16:15:00|2615.6|2615.3|2614.25|2613.95|2615.72|2615.42|2614.14|2613.84|557
1728490800000|2024-10-09 16:20:00|2614.35|2614.05|2613.08|2612.78|2614.43|2614.13|2612.46|2612.16|800
1728491100000|2024-10-09 16:25:00|2613.07|2612.77|2611.38|2611.08|2613.52|2613.22|2611.01|2610.71|732
1728491400000|2024-10-09 16:30:00|2611.27|2610.97|2610.25|2609.95|2611.27|2610.97|2609.83|2609.53|645
1728491700000|2024-10-09 16:35:00|2610.23|2609.93|2609.11|2608.81|2610.51|2610.12|2608.43|2608.13|711
1728492000000|2024-10-09 16:40:00|2609.12|2608.82|2609.73|2609.23|2609.94|2609.58|2608.04|2607.71|763
1728492300000|2024-10-09 16:45:00|2609.62|2609.32|2609.34|2608.84|2610.24|2609.87|2608.03|2607.73|741
1728492600000|2024-10-09 16:50:00|2609.22|2608.92|2609.6|2609.3|2610.1|2609.8|2609.2|2608.86|771
1728492900000|2024-10-09 16:55:00|2609.63|2609.33|2608.93|2608.63|2609.85|2609.46|2608.53|2608.17|655
1728493200000|2024-10-09 17:00:00|2608.91|2608.61|2607.83|2607.53|2609.02|2608.72|2607.45|2607.15|733
1728493500000|2024-10-09 17:05:00|2607.82|2607.52|2607.81|2607.51|2608.29|2607.93|2606.7|2606.4|637
1728493800000|2024-10-09 17:10:00|2607.76|2607.46|2607.84|2607.54|2608.1|2607.7|2606.9|2606.5|536
1728494100000|2024-10-09 17:15:00|2607.85|2607.55|2608.15|2607.85|2608.56|2608.21|2607.68|2607.37|640
1728494400000|2024-10-09 17:20:00|2608.18|2607.88|2608.45|2608.15|2608.88|2608.52|2607.83|2607.53|580
1728494700000|2024-10-09 17:25:00|2608.39|2608.09|2607.67|2607.37|2608.46|2608.13|2606.86|2606.56|657
1728495000000|2024-10-09 17:30:00|2607.68|2607.38|2608.17|2607.87|2608.59|2608.23|2606.73|2606.43|684
1728495300000|2024-10-09 17:35:00|2608.2|2607.9|2607.91|2607.61|2608.41|2608.01|2607.46|2607.16|467
1728495600000|2024-10-09 17:40:00|2607.92|2607.62|2608.93|2608.63|2609.07|2608.67|2607.81|2607.48|501
1728495900000|2024-10-09 17:45:00|2608.98|2608.68|2607.26|2606.96|2609.36|2608.99|2607.04|2606.69|540
1728496200000|2024-10-09 17:50:00|2607.24|2606.94|2609.29|2608.99|2609.63|2609.33|2607.24|2606.94|584
1728496500000|2024-10-09 17:55:00|2609.45|2608.95|2609.95|2609.45|2611.68|2609.84|2609.26|2607.79|617
1728496800000|2024-10-09 18:00:00|2611.04|2608.56|2610.77|2610.47|2612.05|2610.59|2609.35|2607.29|419
1728497100000|2024-10-09 18:05:00|2610.82|2610.52|2610.83|2610.53|2611.35|2610.98|2610.31|2610.01|552
1728497400000|2024-10-09 18:10:00|2610.86|2610.56|2609.95|2609.65|2611.35|2610.96|2609.91|2609.57|538
1728497700000|2024-10-09 18:15:00|2610.1|2609.6|2607.29|2606.79|2610.31|2609.96|2607.18|2606.79|598
1728498000000|2024-10-09 18:20:00|2607.28|2606.78|2606.41|2606.11|2607.73|2607.43|2605.36|2605.06|683
1728498300000|2024-10-09 18:25:00|2606.42|2606.12|2608.16|2607.86|2608.27|2607.96|2606.42|2606.12|720
1728498600000|2024-10-09 18:30:00|2608.09|2607.79|2607.87|2607.57|2609.22|2608.83|2607.7|2607.4|521
1728498900000|2024-10-09 18:35:00|2607.86|2607.56|2607.98|2607.68|2608.44|2608.05|2607.77|2607.47|347
1728499200000|2024-10-09 18:40:00|2607.92|2607.62|2607.14|2606.84|2608.2|2607.84|2606.8|2606.45|503
1728499500000|2024-10-09 18:45:00|2607.13|2606.83|2608.24|2607.94|2608.26|2607.94|2607.13|2606.83|479
1728499800000|2024-10-09 18:50:00|2608.28|2607.98|2607.31|2607.01|2608.32|2608.02|2607.17|2606.84|705
1728500100000|2024-10-09 18:55:00|2607.29|2606.99|2606.62|2606.32|2607.33|2607.03|2606.46|2606.08|703
1728500400000|2024-10-09 19:00:00|2606.65|2606.35|2608.02|2607.72|2608.19|2607.83|2606.51|2606.21|475
1728500700000|2024-10-09 19:05:00|2608|2607.7|2608.98|2608.68|2609.34|2608.98|2608|2607.61|501
1728501000000|2024-10-09 19:10:00|2609.04|2608.74|2609.16|2608.86|2609.35|2609.04|2608.67|2608.37|520
1728501300000|2024-10-09 19:15:00|2609.19|2608.89|2608.82|2608.52|2609.58|2609.28|2608.71|2608.41|467
1728501600000|2024-10-09 19:20:00|2608.81|2608.51|2608.83|2608.53|2609.11|2608.81|2608.53|2608.23|523
1728501900000|2024-10-09 19:25:00|2608.82|2608.52|2608.16|2607.86|2608.88|2608.58|2607.93|2607.62|399
1728502200000|2024-10-09 19:30:00|2608.18|2607.88|2609.35|2609.05|2609.62|2609.22|2607.87|2607.57|578
1728502500000|2024-10-09 19:35:00|2609.36|2609.06|2609.44|2609.14|2610.41|2610.11|2609.29|2608.99|547
1728502800000|2024-10-09 19:40:00|2609.42|2609.12|2608.76|2608.46|2609.55|2609.25|2608.6|2608.27|437
1728503100000|2024-10-09 19:45:00|2608.79|2608.49|2608.72|2608.42|2608.9|2608.6|2608.18|2607.88|480
1728503400000|2024-10-09 19:50:00|2608.71|2608.41|2609.21|2608.91|2609.34|2609.02|2608.71|2608.41|585
1728503700000|2024-10-09 19:55:00|2609.09|2608.79|2609.42|2609.12|2609.87|2609.57|2608.76|2608.46|725
1728504000000|2024-10-09 20:00:00|2609.58|2609.28|2609.07|2608.77|2609.67|2609.37|2608.99|2608.69|369
1728504300000|2024-10-09 20:05:00|2609.04|2608.74|2608.24|2607.94|2609.2|2608.9|2608.19|2607.82|296
1728504600000|2024-10-09 20:10:00|2608.25|2607.95|2608.17|2607.87|2608.64|2608.29|2608.08|2607.78|291
1728504900000|2024-10-09 20:15:00|2608.11|2607.81|2607.68|2607.38|2608.32|2607.93|2607.23|2606.87|315
1728505200000|2024-10-09 20:20:00|2607.65|2607.35|2607.66|2607.36|2607.92|2607.62|2607.16|2606.77|322
1728505500000|2024-10-09 20:25:00|2607.62|2607.32|2607.92|2607.62|2608.12|2607.82|2607.54|2607.24|254
1728505800000|2024-10-09 20:30:00|2607.91|2607.61|2607.75|2607.45|2607.98|2607.68|2607.51|2607.21|284
1728506100000|2024-10-09 20:35:00|2607.76|2607.46|2607.91|2607.61|2608.4|2608.1|2607.76|2607.46|282
1728506400000|2024-10-09 20:40:00|2607.9|2607.6|2607.96|2607.66|2608.15|2607.85|2607.65|2607.35|229
1728506700000|2024-10-09 20:45:00|2607.95|2607.65|2608.13|2607.83|2608.29|2607.93|2607.91|2607.61|274
1728507000000|2024-10-09 20:50:00|2608.14|2607.84|2608.6|2608.3|2608.68|2608.38|2607.95|2607.65|253
1728507300000|2024-10-09 20:55:00|2608.62|2608.32|2608.15|2607.65|2608.83|2608.53|2607.92|2607.45|259
1728511200000|2024-10-09 22:00:00|2608.65|2608.15|2607.97|2607.47|2609.13|2608.63|2607.82|2607.32|92
1728511500000|2024-10-09 22:05:00|2607.94|2607.44|2608.75|2608.25|2609|2608.5|2607.84|2607.34|123
1728511800000|2024-10-09 22:10:00|2608.74|2608.24|2608.35|2607.85|2608.74|2608.24|2608.1|2607.6|111
1728512100000|2024-10-09 22:15:00|2608.34|2607.84|2608.17|2607.67|2608.73|2608.38|2607.72|2607.33|146
1728512400000|2024-10-09 22:20:00|2608.18|2607.68|2608.36|2608.06|2608.4|2608.1|2607.85|2607.35|109
1728512700000|2024-10-09 22:25:00|2608.41|2608.11|2608.41|2608.11|2608.56|2608.25|2608.1|2607.74|59
1728513000000|2024-10-09 22:30:00|2608.45|2608.15|2608.3|2608|2608.45|2608.15|2608.28|2607.81|23
1728513300000|2024-10-09 22:35:00|2608.21|2607.91|2608.41|2607.91|2608.41|2608.03|2608.12|2607.71|37
1728513600000|2024-10-09 22:40:00|2608.42|2607.92|2608.44|2607.94|2608.54|2608.2|2608.27|2607.88|57
1728513900000|2024-10-09 22:45:00|2608.24|2607.96|2608.45|2608.15|2608.54|2608.15|2608.24|2607.88|56
1728514200000|2024-10-09 22:50:00|2608.55|2608.05|2608.85|2608.55|2609.03|2608.68|2608.39|2608.05|61
1728514500000|2024-10-09 22:55:00|2608.88|2608.58|2609.07|2608.77|2609.15|2608.85|2608.86|2608.56|44
1728514800000|2024-10-09 23:00:00|2609|2608.7|2608.97|2608.67|2609.06|2608.76|2608.47|2608.17|41
1728515100000|2024-10-09 23:05:00|2608.93|2608.63|2609.21|2608.91|2609.25|2608.95|2608.87|2608.57|47
1728515400000|2024-10-09 23:10:00|2609.2|2608.9|2609.23|2608.93|2609.41|2609.07|2609.02|2608.63|51
1728515700000|2024-10-09 23:15:00|2609.31|2608.81|2609.51|2609.21|2609.59|2609.27|2609.14|2608.81|36
1728516000000|2024-10-09 23:20:00|2609.48|2609.18|2609.45|2609.15|2609.52|2609.22|2609.3|2609|60
1728516300000|2024-10-09 23:25:00|2609.48|2609.18|2609.6|2609.3|2609.62|2609.32|2609.42|2609.12|75
1728516600000|2024-10-09 23:30:00|2609.58|2609.28|2609.31|2609.01|2609.58|2609.28|2608.92|2608.62|66
1728516900000|2024-10-09 23:35:00|2609.29|2608.99|2608.73|2608.43|2609.39|2609.09|2608.73|2608.43|69
1728517200000|2024-10-09 23:40:00|2608.71|2608.41|2608.92|2608.62|2608.92|2608.62|2608.11|2607.81|86
1728517500000|2024-10-09 23:45:00|2608.95|2608.65|2608.64|2608.34|2608.97|2608.67|2608.46|2608.16|86
1728517800000|2024-10-09 23:50:00|2608.56|2608.26|2608.95|2608.65|2609.29|2608.87|2608.56|2608.21|89
1728518100000|2024-10-09 23:55:00|2608.9|2608.6|2608.62|2608.32|2608.9|2608.6|2608.33|2608.03|104
1728518400000|2024-10-10 00:00:00|2608.64|2608.34|2607.61|2607.11|2608.99|2608.69|2606.94|2606.59|277
1728518700000|2024-10-10 00:05:00|2607.57|2607.07|2607.19|2606.89|2607.78|2607.38|2606.82|2606.37|185
1728519000000|2024-10-10 00:10:00|2607.23|2606.93|2607.15|2606.65|2607.48|2607.15|2606.67|2606.37|160
1728519300000|2024-10-10 00:15:00|2607.03|2606.73|2607.66|2607.16|2607.66|2607.26|2606.13|2605.76|193
1728519600000|2024-10-10 00:20:00|2607.65|2607.15|2608.28|2607.98|2608.32|2608.02|2607.48|2607.13|139
1728519900000|2024-10-10 00:25:00|2608.29|2607.99|2609.16|2608.86|2609.16|2608.86|2607.49|2607.19|174
1728520200000|2024-10-10 00:30:00|2609.18|2608.88|2609.27|2608.97|2609.92|2609.62|2609.01|2608.71|210
1728520500000|2024-10-10 00:35:00|2609.25|2608.95|2609.98|2609.68|2610.01|2609.71|2609.03|2608.73|170
1728520800000|2024-10-10 00:40:00|2609.95|2609.65|2610.3|2610|2610.31|2610.01|2609.72|2609.42|205
1728521100000|2024-10-10 00:45:00|2610.27|2609.97|2609.59|2609.29|2610.38|2610.08|2609.32|2609.02|189
1728521400000|2024-10-10 00:50:00|2609.62|2609.32|2609.6|2609.3|2609.85|2609.46|2609.3|2608.91|186
1728521700000|2024-10-10 00:55:00|2609.61|2609.31|2609.67|2609.17|2609.98|2609.58|2609.4|2609.03|201
1728522000000|2024-10-10 01:00:00|2609.75|2609.25|2610.3|2610|2610.83|2610.53|2609.46|2609.11|491
1728522300000|2024-10-10 01:05:00|2610.28|2609.98|2610.04|2609.74|2610.63|2610.33|2609.17|2608.87|368
1728522600000|2024-10-10 01:10:00|2610.02|2609.72|2609.74|2609.44|2610.34|2610.04|2609.65|2609.35|330
1728522900000|2024-10-10 01:15:00|2609.67|2609.37|2610.31|2610.01|2611.32|2610.96|2609.04|2608.74|417
1728523200000|2024-10-10 01:20:00|2610.33|2610.03|2610.87|2610.37|2611.04|2610.74|2609.95|2609.65|395
1728523500000|2024-10-10 01:25:00|2610.79|2610.49|2610.98|2610.68|2610.98|2610.68|2610.07|2609.77|394
1728523800000|2024-10-10 01:30:00|2610.85|2610.55|2608.12|2607.82|2610.85|2610.55|2607.56|2607.26|574
1728524100000|2024-10-10 01:35:00|2608.1|2607.8|2607.98|2607.68|2608.3|2608|2607|2606.7|460
1728524400000|2024-10-10 01:40:00|2608.07|2607.77|2611.57|2611.27|2612.75|2612.45|2607.87|2607.57|525
1728524700000|2024-10-10 01:45:00|2611.43|2611.13|2610.21|2609.91|2611.76|2611.46|2609.67|2609.33|499
1728525000000|2024-10-10 01:50:00|2610.19|2609.89|2609.45|2609.15|2610.45|2610.12|2609.45|2609.15|360
1728525300000|2024-10-10 01:55:00|2609.42|2609.12|2609.31|2609.01|2610.03|2609.71|2608.92|2608.62|478
1728525600000|2024-10-10 02:00:00|2609.26|2608.96|2609.72|2609.42|2610.82|2610.52|2608.74|2608.44|490
1728525900000|2024-10-10 02:05:00|2609.67|2609.37|2609.25|2608.95|2609.95|2609.65|2609.12|2608.82|318
1728526200000|2024-10-10 02:10:00|2609.21|2608.91|2608.7|2608.4|2609.24|2608.94|2608.53|2608.23|334
1728526500000|2024-10-10 02:15:00|2608.72|2608.42|2609.09|2608.79|2609.39|2609.09|2608.21|2607.91|243
1728526800000|2024-10-10 02:20:00|2609.03|2608.73|2610.41|2610.11|2610.56|2610.22|2609.03|2608.73|334
1728527100000|2024-10-10 02:25:00|2610.42|2610.12|2611.11|2610.81|2611.2|2610.83|2610.25|2609.95|255
1728527400000|2024-10-10 02:30:00|2611.27|2610.97|2613.39|2613.09|2613.49|2613.19|2611.22|2610.92|426
1728527700000|2024-10-10 02:35:00|2613.4|2613.1|2613.09|2612.79|2613.64|2613.34|2612.4|2612.1|567
1728528000000|2024-10-10 02:40:00|2613.28|2612.98|2614.33|2614.03|2614.38|2614.08|2612.67|2612.37|501
1728528300000|2024-10-10 02:45:00|2614.34|2614.04|2614.01|2613.71|2615.06|2614.76|2614.01|2613.71|493
1728528600000|2024-10-10 02:50:00|2614.09|2613.79|2614.88|2614.58|2614.96|2614.66|2613.83|2613.53|337
1728528900000|2024-10-10 02:55:00|2614.89|2614.59|2615.47|2615.17|2615.79|2615.49|2614.33|2614.03|437
1728529200000|2024-10-10 03:00:00|2615.44|2615.14|2616.35|2616.05|2616.54|2616.24|2615.03|2614.73|515
1728529500000|2024-10-10 03:05:00|2616.23|2615.93|2616.84|2616.54|2617.11|2616.81|2615.84|2615.54|467
1728529800000|2024-10-10 03:10:00|2616.86|2616.56|2615.28|2614.98|2617.08|2616.78|2615.23|2614.93|403
1728530100000|2024-10-10 03:15:00|2615.26|2614.96|2616.34|2616.04|2616.65|2616.35|2615.09|2614.79|348
1728530400000|2024-10-10 03:20:00|2616.41|2616.11|2615.26|2614.96|2616.69|2616.39|2615.05|2614.75|363
1728530700000|2024-10-10 03:25:00|2615.3|2615|2614.79|2614.49|2615.61|2615.31|2614.77|2614.47|319
1728531000000|2024-10-10 03:30:00|2614.8|2614.5|2614.85|2614.35|2614.96|2614.59|2614.36|2613.96|164
1728531300000|2024-10-10 03:35:00|2614.72|2614.42|2614.65|2614.15|2615.06|2614.73|2614.36|2613.96|185
1728531600000|2024-10-10 03:40:00|2614.52|2614.22|2612.22|2611.92|2614.66|2614.27|2612.18|2611.88|340
1728531900000|2024-10-10 03:45:00|2612.09|2611.79|2612.26|2611.96|2612.84|2612.54|2611.66|2611.36|362
1728532200000|2024-10-10 03:50:00|2612.21|2611.91|2612.27|2611.97|2612.81|2612.51|2612.07|2611.77|231
1728532500000|2024-10-10 03:55:00|2612.31|2612.01|2611.97|2611.67|2612.31|2612.01|2611.67|2611.37|116
1728532800000|2024-10-10 04:00:00|2611.95|2611.65|2612.38|2612.08|2612.96|2612.65|2611.8|2611.5|233
1728533100000|2024-10-10 04:05:00|2612.35|2612.05|2612.33|2612.03|2612.5|2612.2|2611.77|2611.47|197
1728533400000|2024-10-10 04:10:00|2612.3|2612|2613.22|2612.92|2613.43|2613.13|2612.27|2611.97|180
1728533700000|2024-10-10 04:15:00|2613.19|2612.89|2613.2|2612.9|2613.6|2613.25|2613.03|2612.65|146
1728534000000|2024-10-10 04:20:00|2613.21|2612.91|2613.16|2612.66|2613.51|2613.11|2612.99|2612.6|136
1728534300000|2024-10-10 04:25:00|2613.17|2612.67|2612.94|2612.64|2613.48|2613.06|2612.75|2612.36|182
1728534600000|2024-10-10 04:30:00|2613|2612.7|2612.45|2612.15|2613.09|2612.73|2612.23|2611.89|132
1728534900000|2024-10-10 04:35:00|2612.43|2612.13|2613.41|2613.11|2613.44|2613.11|2612.29|2611.99|200
1728535200000|2024-10-10 04:40:00|2613.43|2613.13|2614.46|2614.16|2614.71|2614.4|2613.22|2612.84|182
1728535500000|2024-10-10 04:45:00|2614.43|2614.13|2614.14|2613.84|2614.87|2614.57|2614.14|2613.82|154
1728535800000|2024-10-10 04:50:00|2614.17|2613.87|2614.45|2614.15|2614.73|2614.34|2614.17|2613.87|137
1728536100000|2024-10-10 04:55:00|2614.43|2614.13|2614.1|2613.8|2614.61|2614.31|2613.86|2613.56|134
1728536400000|2024-10-10 05:00:00|2614.18|2613.88|2615.02|2614.72|2615.27|2614.97|2613.99|2613.69|269
1728536700000|2024-10-10 05:05:00|2615.05|2614.75|2614.3|2614|2615.07|2614.77|2613.9|2613.6|196
1728537000000|2024-10-10 05:10:00|2614.34|2614.04|2614.24|2613.94|2614.4|2614.1|2613.85|2613.55|199
1728537300000|2024-10-10 05:15:00|2614.25|2613.95|2613.75|2613.45|2614.27|2613.97|2613.5|2613.2|171
1728537600000|2024-10-10 05:20:00|2613.76|2613.46|2613.11|2612.81|2613.89|2613.59|2613.11|2612.81|218
1728537900000|2024-10-10 05:25:00|2613.1|2612.8|2613.51|2613.21|2613.51|2613.21|2612.7|2612.4|237
1728538200000|2024-10-10 05:30:00|2613.7|2613.4|2614.89|2614.59|2614.9|2614.6|2613|2612.7|546
1728538500000|2024-10-10 05:35:00|2614.91|2614.61|2614.65|2614.35|2615.01|2614.71|2613.99|2613.69|393
1728538800000|2024-10-10 05:40:00|2614.62|2614.32|2615.24|2614.94|2615.44|2615.14|2614.6|2614.3|376
1728539100000|2024-10-10 05:45:00|2615.23|2614.93|2614.71|2614.41|2615.61|2615.31|2614.31|2614.01|343
1728539400000|2024-10-10 05:50:00|2614.74|2614.44|2613.85|2613.55|2615.69|2615.39|2613.69|2613.39|389
1728539700000|2024-10-10 05:55:00|2613.83|2613.53|2613.53|2613.23|2614.01|2613.71|2613.02|2612.72|364
1728540000000|2024-10-10 06:00:00|2613.49|2613.19|2613.56|2613.26|2614.11|2613.81|2613.1|2612.68|416
1728540300000|2024-10-10 06:05:00|2613.57|2613.27|2613.87|2613.57|2614.33|2614.03|2613.42|2613.12|386
1728540600000|2024-10-10 06:10:00|2613.83|2613.53|2615.35|2615.05|2615.62|2615.32|2613.83|2613.53|332
1728540900000|2024-10-10 06:15:00|2615.31|2615.01|2614.74|2614.44|2615.31|2615.01|2614.35|2614.05|304
1728541200000|2024-10-10 06:20:00|2614.75|2614.45|2615.7|2615.4|2616.4|2615.95|2614.74|2614.44|349
1728541500000|2024-10-10 06:25:00|2615.68|2615.38|2616.05|2615.75|2616.57|2616.27|2615.05|2614.75|328
1728541800000|2024-10-10 06:30:00|2616.02|2615.72|2614.43|2614.13|2616.12|2615.82|2614.22|2613.89|346
1728542100000|2024-10-10 06:35:00|2614.45|2614.15|2613.33|2613.03|2615.09|2614.79|2613.27|2612.97|290
1728542400000|2024-10-10 06:40:00|2613.35|2613.05|2612.03|2611.73|2613.71|2613.41|2611.68|2611.38|383
1728542700000|2024-10-10 06:45:00|2611.99|2611.69|2612.14|2611.84|2612.39|2612.09|2611.56|2611.26|322
1728543000000|2024-10-10 06:50:00|2612.11|2611.81|2611.75|2611.45|2612.25|2611.95|2611.58|2611.28|300
1728543300000|2024-10-10 06:55:00|2611.66|2611.36|2612.67|2612.37|2612.85|2612.55|2610.83|2610.53|520
1728543600000|2024-10-10 07:00:00|2612.43|2612.13|2611.12|2610.82|2613.51|2613.21|2610.95|2610.65|498
1728543900000|2024-10-10 07:05:00|2611.11|2610.81|2612.06|2611.76|2612.26|2611.96|2610.79|2610.49|394
1728544200000|2024-10-10 07:10:00|2612.1|2611.8|2611.17|2610.87|2612.69|2612.39|2611.03|2610.73|438
1728544500000|2024-10-10 07:15:00|2611.16|2610.86|2611.41|2611.11|2611.88|2611.58|2610.47|2610.17|365
1728544800000|2024-10-10 07:20:00|2611.32|2611.02|2613.58|2613.28|2614.44|2614.14|2611.04|2610.74|402
1728545100000|2024-10-10 07:25:00|2613.6|2613.3|2614.16|2613.86|2614.58|2614.28|2613.51|2613.21|451
1728545400000|2024-10-10 07:30:00|2614.2|2613.9|2615.84|2615.54|2615.98|2615.68|2614.05|2613.75|453
1728545700000|2024-10-10 07:35:00|2616.08|2615.78|2615.55|2615.25|2616.5|2616.2|2615.35|2615.05|512
1728546000000|2024-10-10 07:40:00|2615.52|2615.22|2615.98|2615.68|2617.17|2616.87|2615.5|2615.2|578
1728546300000|2024-10-10 07:45:00|2615.96|2615.66|2616.62|2616.32|2617.09|2616.79|2615.71|2615.41|402
1728546600000|2024-10-10 07:50:00|2616.64|2616.34|2615.53|2615.23|2617.11|2616.81|2615.3|2615|369
1728546900000|2024-10-10 07:55:00|2615.69|2615.39|2616.9|2616.6|2617.14|2616.84|2615.52|2615.22|394
1728547200000|2024-10-10 08:00:00|2616.94|2616.64|2614.48|2614.18|2616.95|2616.65|2614.36|2614.06|346
1728547500000|2024-10-10 08:05:00|2614.51|2614.21|2614.33|2614.03|2614.96|2614.66|2613.75|2613.45|364
1728547800000|2024-10-10 08:10:00|2614.31|2614.01|2616.31|2616.01|2616.4|2616.1|2613.99|2613.69|422
1728548100000|2024-10-10 08:15:00|2616.38|2616.08|2616.77|2616.47|2617.5|2617.2|2616.28|2615.98|361
1728548400000|2024-10-10 08:20:00|2616.73|2616.43|2616.4|2616.1|2616.94|2616.64|2615.36|2615.06|273
1728548700000|2024-10-10 08:25:00|2616.39|2616.09|2615.91|2615.61|2616.43|2616.13|2615.71|2615.41|262
1728549000000|2024-10-10 08:30:00|2615.89|2615.59|2616.23|2615.93|2616.41|2616.11|2615.54|2615.24|204
1728549300000|2024-10-10 08:35:00|2616.22|2615.92|2615.93|2615.63|2616.61|2616.31|2615.93|2615.63|268
1728549600000|2024-10-10 08:40:00|2615.98|2615.68|2615.94|2615.64|2616.28|2615.98|2615|2614.7|304
1728549900000|2024-10-10 08:45:00|2615.9|2615.6|2615.34|2615.04|2616.31|2616.01|2615.14|2614.84|301
1728550200000|2024-10-10 08:50:00|2615.35|2615.05|2615.45|2615.15|2615.53|2615.23|2614.72|2614.42|203
1728550500000|2024-10-10 08:55:00|2615.48|2615.18|2615.7|2615.4|2616|2615.7|2615.37|2615.07|246
1728550800000|2024-10-10 09:00:00|2615.72|2615.42|2615.56|2615.26|2615.72|2615.42|2614.63|2614.33|252
1728551100000|2024-10-10 09:05:00|2615.58|2615.28|2614.83|2614.53|2615.62|2615.32|2614.53|2614.23|190
1728551400000|2024-10-10 09:10:00|2614.82|2614.52|2615.44|2615.14|2615.85|2615.55|2614.73|2614.43|217
1728551700000|2024-10-10 09:15:00|2615.45|2615.15|2615.16|2614.86|2615.58|2615.28|2614.66|2614.36|162
1728552000000|2024-10-10 09:20:00|2615.17|2614.87|2616.18|2615.88|2616.2|2615.9|2615.17|2614.87|201
1728552300000|2024-10-10 09:25:00|2616.2|2615.9|2617.07|2616.77|2617.8|2617.5|2616.2|2615.9|290
1728552600000|2024-10-10 09:30:00|2617.05|2616.75|2617.78|2617.48|2618.27|2617.97|2616.76|2616.46|330
1728552900000|2024-10-10 09:35:00|2617.85|2617.55|2617.64|2617.34|2618.65|2618.35|2617.59|2617.29|342
1728553200000|2024-10-10 09:40:00|2617.66|2617.36|2616.68|2616.38|2617.74|2617.44|2616.63|2616.33|230
1728553500000|2024-10-10 09:45:00|2616.69|2616.39|2616.55|2616.25|2617.12|2616.82|2616.38|2616.08|215
1728553800000|2024-10-10 09:50:00|2616.53|2616.23|2616.61|2616.31|2616.77|2616.47|2616.01|2615.71|179
1728554100000|2024-10-10 09:55:00|2616.52|2616.22|2617.38|2617.08|2617.41|2617.11|2616.22|2615.92|238
1728554400000|2024-10-10 10:00:00|2617.4|2617.1|2617.29|2616.99|2617.8|2617.44|2617.07|2616.77|207
1728554700000|2024-10-10 10:05:00|2617.28|2616.98|2616.41|2616.11|2617.43|2617.13|2616.33|2616.03|218
1728555000000|2024-10-10 10:10:00|2616.39|2616.09|2617.02|2616.72|2617.28|2616.98|2616.1|2615.8|196
1728555300000|2024-10-10 10:15:00|2616.98|2616.68|2616.77|2616.47|2617.68|2617.38|2616.29|2615.99|321
1728555600000|2024-10-10 10:20:00|2616.8|2616.5|2616.28|2615.98|2616.86|2616.56|2616.1|2615.8|177
1728555900000|2024-10-10 10:25:00|2616.24|2615.94|2616.23|2615.93|2616.58|2616.28|2615.84|2615.54|210
1728556200000|2024-10-10 10:30:00|2616.21|2615.91|2617.51|2617.21|2617.72|2617.42|2616.18|2615.88|228
1728556500000|2024-10-10 10:35:00|2617.52|2617.22|2617.27|2616.97|2617.95|2617.65|2616.75|2616.4|190
1728556800000|2024-10-10 10:40:00|2617.38|2617.08|2618.24|2617.94|2618.44|2618.14|2616.87|2616.52|228
1728557100000|2024-10-10 10:45:00|2618.26|2617.96|2617.73|2617.43|2618.46|2618.16|2617.19|2616.89|244
1728557400000|2024-10-10 10:50:00|2617.71|2617.41|2617.71|2617.41|2618.1|2617.8|2617.28|2616.98|212
1728557700000|2024-10-10 10:55:00|2617.73|2617.43|2618.18|2617.88|2618.64|2618.34|2617.32|2617.02|258
1728558000000|2024-10-10 11:00:00|2618.08|2617.78|2617.35|2617.05|2619.11|2618.81|2617.32|2617.02|273
1728558300000|2024-10-10 11:05:00|2617.3|2617|2618.01|2617.71|2618.27|2617.97|2616.67|2616.37|304
1728558600000|2024-10-10 11:10:00|2617.99|2617.69|2617.76|2617.46|2618.37|2618.07|2617.62|2617.32|188
1728558900000|2024-10-10 11:15:00|2617.78|2617.48|2617.49|2617.19|2617.94|2617.64|2617.2|2616.9|207
1728559200000|2024-10-10 11:20:00|2617.51|2617.21|2615.77|2615.47|2617.52|2617.22|2615.65|2615.35|339
1728559500000|2024-10-10 11:25:00|2615.8|2615.5|2614.38|2614.08|2615.84|2615.54|2613.54|2613.24|378
1728559800000|2024-10-10 11:30:00|2614.39|2614.09|2613.83|2613.53|2614.45|2614.15|2613.23|2612.85|363
1728560100000|2024-10-10 11:35:00|2613.81|2613.51|2611.93|2611.63|2613.87|2613.57|2611.51|2611.21|424
1728560400000|2024-10-10 11:40:00|2611.9|2611.6|2612.82|2612.52|2613.23|2612.93|2611.61|2611.31|427
1728560700000|2024-10-10 11:45:00|2612.83|2612.53|2612.73|2612.43|2613.16|2612.86|2612.04|2611.74|429
1728561000000|2024-10-10 11:50:00|2612.72|2612.42|2612.71|2612.41|2613.22|2612.92|2612.32|2612.02|266
1728561300000|2024-10-10 11:55:00|2612.66|2612.36|2613.22|2612.92|2613.45|2613.15|2612.05|2611.75|341
1728561600000|2024-10-10 12:00:00|2613.3|2613|2614.47|2614.17|2614.87|2614.57|2613.04|2612.74|453
1728561900000|2024-10-10 12:05:00|2614.39|2614.09|2614.88|2614.58|2615.39|2615.09|2613.98|2613.68|400
1728562200000|2024-10-10 12:10:00|2614.9|2614.6|2614.4|2614.1|2615.07|2614.77|2613.6|2613.3|467
1728562500000|2024-10-10 12:15:00|2614.39|2614.09|2614.33|2614.03|2615.57|2615.27|2614.26|2613.96|431
1728562800000|2024-10-10 12:20:00|2614.1|2613.8|2614.16|2613.86|2614.82|2614.52|2613.33|2613.03|489
1728563100000|2024-10-10 12:25:00|2614.13|2613.83|2613.31|2613.01|2615.39|2614.53|2613.31|2611.81|572
1728563400000|2024-10-10 12:30:00|2613.77|2613.47|2621.09|2620.59|2624.53|2624.03|2608.6|2604.55|1727
1728563700000|2024-10-10 12:35:00|2621.18|2620.68|2618.17|2617.87|2624.86|2624.36|2618.03|2617.73|1541
1728564000000|2024-10-10 12:40:00|2618.12|2617.82|2621.36|2621.06|2621.96|2621.66|2617.32|2617.02|1372
1728564300000|2024-10-10 12:45:00|2621.39|2621.09|2624.8|2624.5|2627.04|2626.74|2620.43|2620.13|1340
1728564600000|2024-10-10 12:50:00|2624.84|2624.54|2623.84|2623.54|2627.62|2627.26|2623.84|2623.54|1209
1728564900000|2024-10-10 12:55:00|2624.19|2623.89|2625.26|2624.96|2625.52|2625.22|2621.48|2621.18|1131
1728565200000|2024-10-10 13:00:00|2625.33|2625.03|2627.09|2626.79|2627.19|2626.89|2620.2|2619.9|1488
1728565500000|2024-10-10 13:05:00|2627.08|2626.78|2623.6|2623.3|2627.93|2627.63|2622.41|2622.11|1366
1728565800000|2024-10-10 13:10:00|2623.49|2623.19|2620.28|2619.98|2623.95|2623.56|2619.89|2619.59|1213
1728566100000|2024-10-10 13:15:00|2620.3|2620|2619.29|2618.99|2620.49|2620.19|2618.49|2618.19|1086
1728566400000|2024-10-10 13:20:00|2619.32|2619.02|2620.15|2619.85|2620.35|2620.05|2617.64|2617.34|1006
1728566700000|2024-10-10 13:25:00|2620.14|2619.84|2617.91|2617.61|2620.82|2620.52|2617.91|2617.52|941
1728567000000|2024-10-10 13:30:00|2617.82|2617.52|2618.31|2618.01|2618.99|2618.69|2615.95|2615.65|1244
1728567300000|2024-10-10 13:35:00|2618.29|2617.99|2619.79|2619.49|2621.17|2620.87|2617.47|2617.17|1148
1728567600000|2024-10-10 13:40:00|2619.69|2619.39|2617.45|2617.15|2623.4|2623.1|2617.08|2616.78|1218
1728567900000|2024-10-10 13:45:00|2617.43|2617.13|2623.35|2623.05|2624.3|2624|2617.43|2617.13|1142
1728568200000|2024-10-10 13:50:00|2623.5|2623.2|2625.9|2625.6|2628.03|2627.73|2622.7|2622.4|1160
1728568500000|2024-10-10 13:55:00|2625.84|2625.54|2626.96|2626.66|2628.1|2627.8|2625.46|2625.16|1137
1728568800000|2024-10-10 14:00:00|2627.03|2626.73|2627.27|2626.97|2629.95|2629.65|2627.03|2626.73|1320
1728569100000|2024-10-10 14:05:00|2627.21|2626.91|2625.1|2624.8|2627.84|2627.54|2624.3|2624|985
1728569400000|2024-10-10 14:10:00|2625.08|2624.78|2626.89|2626.59|2628.76|2628.46|2624.58|2624.28|1087
1728569700000|2024-10-10 14:15:00|2626.84|2626.54|2626.68|2626.38|2629.93|2629.63|2626.06|2625.76|1063
1728570000000|2024-10-10 14:20:00|2626.66|2626.36|2624.97|2624.67|2628.07|2627.77|2624.31|2624.01|980
1728570300000|2024-10-10 14:25:00|2624.96|2624.66|2624.56|2624.26|2625.32|2625.02|2623.3|2623|853
1728570600000|2024-10-10 14:30:00|2624.54|2624.24|2625.14|2624.84|2626.08|2625.78|2623.27|2622.97|949
1728570900000|2024-10-10 14:35:00|2625.18|2624.88|2625.52|2625.22|2626.09|2625.79|2623.79|2623.49|900
1728571200000|2024-10-10 14:40:00|2625.55|2625.25|2625.89|2625.59|2626.45|2626.15|2624.74|2624.44|776
1728571500000|2024-10-10 14:45:00|2625.9|2625.6|2624.97|2624.67|2626.57|2626.27|2624.29|2623.99|798
1728571800000|2024-10-10 14:50:00|2624.96|2624.66|2623.59|2623.29|2626.3|2626|2623.08|2622.78|789
1728572100000|2024-10-10 14:55:00|2623.36|2623.06|2625.66|2625.36|2625.96|2625.66|2623.25|2622.95|784
1728572400000|2024-10-10 15:00:00|2625.7|2625.4|2623.53|2623.23|2626.32|2626.02|2623.15|2622.85|827
1728572700000|2024-10-10 15:05:00|2623.54|2623.24|2623.15|2622.85|2624.54|2624.24|2622.45|2622.15|735
1728573000000|2024-10-10 15:10:00|2623.12|2622.82|2624.95|2624.65|2625.07|2624.77|2622.96|2622.66|552
1728573300000|2024-10-10 15:15:00|2624.94|2624.64|2623.07|2622.77|2626.4|2626.1|2623.07|2622.77|664
1728573600000|2024-10-10 15:20:00|2623.08|2622.78|2623.47|2623.17|2623.66|2623.36|2621.32|2621.02|533
1728573900000|2024-10-10 15:25:00|2623.61|2623.31|2624.76|2624.46|2624.79|2624.49|2623.24|2622.92|583
1728574200000|2024-10-10 15:30:00|2624.77|2624.47|2620.85|2620.55|2624.77|2624.47|2620.66|2620.36|676
1728574500000|2024-10-10 15:35:00|2620.78|2620.48|2621.69|2621.39|2622.07|2621.77|2619.02|2618.72|718
1728574800000|2024-10-10 15:40:00|2621.66|2621.36|2620.78|2620.48|2621.81|2621.51|2620.24|2619.94|554
1728575100000|2024-10-10 15:45:00|2620.89|2620.59|2622.53|2622.23|2623.07|2622.77|2620.77|2620.47|476
1728575400000|2024-10-10 15:50:00|2622.55|2622.25|2623.57|2623.27|2623.62|2623.32|2622.27|2621.97|510
1728575700000|2024-10-10 15:55:00|2623.56|2623.26|2623.83|2623.53|2624.02|2623.72|2622.8|2622.5|498
1728576000000|2024-10-10 16:00:00|2623.85|2623.55|2626.66|2626.36|2626.67|2626.37|2623.81|2623.51|661
1728576300000|2024-10-10 16:05:00|2626.64|2626.34|2626.13|2625.83|2627.02|2626.72|2625.68|2625.38|607
1728576600000|2024-10-10 16:10:00|2626.08|2625.78|2628.62|2628.32|2628.62|2628.32|2626.08|2625.78|617
1728576900000|2024-10-10 16:15:00|2628.52|2628.22|2628.21|2627.91|2629.35|2629.05|2627.94|2627.64|519
1728577200000|2024-10-10 16:20:00|2628.19|2627.89|2626.75|2626.45|2628.19|2627.89|2626.67|2626.37|390
1728577500000|2024-10-10 16:25:00|2626.76|2626.46|2627.58|2627.28|2627.69|2627.39|2626.71|2626.41|376
1728577800000|2024-10-10 16:30:00|2627.5|2627.2|2627.96|2627.66|2628.24|2627.94|2626.69|2626.39|471
1728578100000|2024-10-10 16:35:00|2627.95|2627.65|2626.57|2626.27|2628.88|2628.58|2626.09|2625.79|455
1728578400000|2024-10-10 16:40:00|2626.36|2626.06|2624.37|2624.07|2626.42|2626.12|2624.08|2623.78|525
1728578700000|2024-10-10 16:45:00|2624.4|2624.1|2620.5|2620.2|2624.69|2624.39|2620.3|2620|853
1728579000000|2024-10-10 16:50:00|2620.49|2620.19|2621.21|2620.91|2622.71|2622.41|2620.35|2620.05|756
1728579300000|2024-10-10 16:55:00|2621.29|2620.99|2619.53|2619.23|2621.52|2621.22|2618.99|2618.69|767
1728579600000|2024-10-10 17:00:00|2619.47|2619.17|2618.85|2618.55|2620.34|2620.04|2618.24|2617.94|833
1728579900000|2024-10-10 17:05:00|2618.91|2618.61|2618.05|2617.75|2618.96|2618.66|2616.75|2616.45|729
1728580200000|2024-10-10 17:10:00|2618.06|2617.76|2618.33|2618.03|2618.69|2618.39|2617.6|2617.3|672
1728580500000|2024-10-10 17:15:00|2618.32|2618.02|2619.14|2618.84|2619.29|2618.99|2617.66|2617.36|569
1728580800000|2024-10-10 17:20:00|2619.18|2618.88|2621.47|2621.17|2622.05|2621.75|2619.18|2618.88|561
1728581100000|2024-10-10 17:25:00|2621.48|2621.18|2622.39|2622.09|2622.93|2622.63|2620.52|2620.22|569
1728581400000|2024-10-10 17:30:00|2622.36|2622.06|2624.23|2623.93|2624.43|2624.13|2622.36|2622.06|452
1728581700000|2024-10-10 17:35:00|2624.27|2623.97|2626.04|2625.74|2626.45|2626.15|2624.23|2623.93|462
1728582000000|2024-10-10 17:40:00|2626.14|2625.84|2625.64|2625.34|2626.34|2626.04|2625.33|2625.03|358
1728582300000|2024-10-10 17:45:00|2625.66|2625.36|2625.92|2625.62|2626.2|2625.9|2625.08|2624.78|432
1728582600000|2024-10-10 17:50:00|2625.88|2625.58|2624.6|2624.1|2626.49|2626.19|2623.61|2623.31|526
1728582900000|2024-10-10 17:55:00|2624.59|2624.29|2624.07|2623.77|2624.67|2624.37|2623.61|2623.31|503
1728583200000|2024-10-10 18:00:00|2624.09|2623.79|2624.04|2623.74|2625.44|2625.14|2623.8|2623.5|415
1728583500000|2024-10-10 18:05:00|2624.03|2623.73|2625.32|2625.02|2625.32|2625.02|2623.85|2623.55|358
1728583800000|2024-10-10 18:10:00|2625.33|2625.03|2624.54|2624.24|2625.63|2625.33|2624.34|2624.04|333
1728584100000|2024-10-10 18:15:00|2624.53|2624.23|2625.58|2625.28|2625.58|2625.28|2623.6|2623.3|300
1728584400000|2024-10-10 18:20:00|2625.63|2625.33|2625.85|2625.55|2626.4|2626.1|2625.54|2625.24|373
1728584700000|2024-10-10 18:25:00|2625.81|2625.51|2625.43|2625.13|2626.42|2626.12|2625.16|2624.86|372
1728585000000|2024-10-10 18:30:00|2625.4|2625.1|2626.43|2626.13|2626.73|2626.43|2625.17|2624.87|367
1728585300000|2024-10-10 18:35:00|2626.54|2626.04|2628.69|2628.39|2628.78|2628.48|2626.28|2625.98|399
1728585600000|2024-10-10 18:40:00|2628.7|2628.4|2628.74|2628.44|2629.18|2628.88|2628.09|2627.79|374
1728585900000|2024-10-10 18:45:00|2628.77|2628.47|2629.28|2628.98|2629.34|2629.04|2627.99|2627.69|327
1728586200000|2024-10-10 18:50:00|2629.21|2628.91|2626.78|2626.48|2629.24|2628.94|2626.45|2626.15|464
1728586500000|2024-10-10 18:55:00|2626.81|2626.51|2626.69|2626.39|2626.94|2626.64|2626.01|2625.71|338
1728586800000|2024-10-10 19:00:00|2626.66|2626.36|2628.42|2628.12|2628.81|2628.51|2626.2|2625.9|365
1728587100000|2024-10-10 19:05:00|2628.46|2628.16|2628.85|2628.55|2630.56|2630.26|2628.46|2628.16|579
1728587400000|2024-10-10 19:10:00|2628.86|2628.56|2630.1|2629.8|2630.61|2630.31|2628.68|2628.38|434
1728587700000|2024-10-10 19:15:00|2630.09|2629.79|2630.14|2629.84|2631.03|2630.73|2629.76|2629.46|409
1728588000000|2024-10-10 19:20:00|2630.18|2629.88|2630.7|2630.4|2631.14|2630.84|2630.17|2629.87|447
1728588300000|2024-10-10 19:25:00|2630.61|2630.31|2630.97|2630.67|2631.06|2630.76|2630.36|2630.06|203
1728588600000|2024-10-10 19:30:00|2630.96|2630.66|2629.71|2629.41|2631.66|2631.36|2629.64|2629.34|454
1728588900000|2024-10-10 19:35:00|2629.69|2629.39|2629.02|2628.72|2630.31|2630.01|2628.95|2628.65|397
1728589200000|2024-10-10 19:40:00|2629.04|2628.74|2630.06|2629.76|2630.23|2629.93|2629|2628.7|233
1728589500000|2024-10-10 19:45:00|2630.04|2629.74|2629.44|2629.14|2630.12|2629.82|2629.06|2628.76|225
1728589800000|2024-10-10 19:50:00|2629.41|2629.11|2629.67|2629.37|2630.15|2629.85|2628.52|2628.22|330
1728590100000|2024-10-10 19:55:00|2629.57|2629.27|2629.38|2629.08|2630.05|2629.75|2629.16|2628.86|408
1728590400000|2024-10-10 20:00:00|2629.37|2629.07|2629.77|2629.47|2629.94|2629.64|2629.37|2629.07|370
1728590700000|2024-10-10 20:05:00|2629.76|2629.46|2629.97|2629.67|2630.12|2629.82|2629.68|2629.38|234
1728591000000|2024-10-10 20:10:00|2630|2629.7|2629.62|2629.32|2630.69|2630.39|2629.62|2629.32|317
1728591300000|2024-10-10 20:15:00|2629.61|2629.31|2629.61|2629.31|2630.24|2629.94|2629.29|2628.99|305
1728591600000|2024-10-10 20:20:00|2629.59|2629.29|2629.51|2629.21|2629.8|2629.5|2629.23|2628.93|271
1728591900000|2024-10-10 20:25:00|2629.5|2629.2|2630.47|2630.17|2630.88|2630.58|2629.41|2629.11|324
1728592200000|2024-10-10 20:30:00|2630.46|2630.16|2631.59|2631.29|2631.72|2631.42|2630.46|2630.16|304
1728592500000|2024-10-10 20:35:00|2631.58|2631.28|2630.08|2629.78|2631.65|2631.28|2630.04|2629.74|335
1728592800000|2024-10-10 20:40:00|2630.04|2629.74|2629.78|2629.48|2630.44|2630.14|2628.99|2628.69|285
1728593100000|2024-10-10 20:45:00|2629.82|2629.52|2629.45|2629.15|2630.02|2629.72|2629.39|2629.07|330
1728593400000|2024-10-10 20:50:00|2629.47|2629.17|2629.75|2629.45|2630.02|2629.72|2629.47|2629.17|216
1728593700000|2024-10-10 20:55:00|2629.78|2629.48|2630.15|2629.65|2630.42|2630.01|2629.41|2629.11|246
1728597600000|2024-10-10 22:00:00|2629.43|2628.93|2628.85|2628.35|2629.59|2629.13|2628.62|2628.12|177
1728597900000|2024-10-10 22:05:00|2628.73|2628.23|2629.27|2628.77|2629.28|2628.88|2628.42|2627.92|165
1728598200000|2024-10-10 22:10:00|2629.28|2628.78|2629.13|2628.83|2629.42|2629.04|2628.62|2628.25|143
1728598500000|2024-10-10 22:15:00|2629.07|2628.77|2628.99|2628.69|2629.32|2629.02|2628.9|2628.54|57
1728598800000|2024-10-10 22:20:00|2628.89|2628.59|2628.42|2628.12|2628.96|2628.62|2628.37|2628.05|55
1728599100000|2024-10-10 22:25:00|2628.47|2628.17|2628.35|2628.05|2628.67|2628.26|2628.35|2627.97|79
1728599400000|2024-10-10 22:30:00|2628.36|2628.06|2628.94|2628.44|2628.96|2628.56|2628.36|2628.06|56
1728599700000|2024-10-10 22:35:00|2628.8|2628.5|2628.64|2628.14|2628.82|2628.5|2628.54|2628.13|77
1728600000000|2024-10-10 22:40:00|2628.63|2628.13|2628.85|2628.35|2628.85|2628.47|2628.44|2628.07|43
1728600300000|2024-10-10 22:45:00|2628.81|2628.31|2628.75|2628.45|2628.94|2628.63|2628.71|2628.31|70
1728600600000|2024-10-10 22:50:00|2628.74|2628.44|2628.72|2628.42|2629|2628.7|2628.58|2628.28|61
1728600900000|2024-10-10 22:55:00|2628.7|2628.4|2628.44|2628.14|2628.74|2628.42|2628.44|2628.14|73
1728601200000|2024-10-10 23:00:00|2628.46|2628.16|2629.47|2629.17|2629.65|2629.35|2628.46|2628.16|176
1728601500000|2024-10-10 23:05:00|2629.48|2629.18|2630.07|2629.77|2630.13|2629.83|2629.41|2629.11|227
1728601800000|2024-10-10 23:10:00|2630.05|2629.75|2630.32|2630.02|2630.42|2630.12|2629.88|2629.58|160
1728602100000|2024-10-10 23:15:00|2630.33|2630.03|2631.56|2631.26|2631.86|2631.56|2630.27|2629.97|232
1728602400000|2024-10-10 23:20:00|2631.54|2631.24|2632.87|2632.57|2633.27|2632.97|2631.52|2631.22|248
1728602700000|2024-10-10 23:25:00|2632.85|2632.55|2632.64|2632.34|2633.07|2632.69|2632.52|2632.14|140
1728603000000|2024-10-10 23:30:00|2632.75|2632.25|2632.63|2632.33|2636.2|2635.85|2632.47|2632.17|315
1728603300000|2024-10-10 23:35:00|2632.71|2632.41|2633.43|2633.13|2633.81|2633.39|2632.67|2632.37|126
1728603600000|2024-10-10 23:40:00|2633.58|2633.08|2633.99|2633.69|2635.84|2635.54|2633.52|2633.08|329
1728603900000|2024-10-10 23:45:00|2634.07|2633.57|2633.2|2632.9|2634.07|2633.59|2632.47|2632.17|214
1728604200000|2024-10-10 23:50:00|2633.18|2632.88|2632.74|2632.44|2633.47|2633.17|2632.69|2632.29|129
1728604500000|2024-10-10 23:55:00|2632.75|2632.45|2633.39|2633.09|2633.45|2633.15|2632.49|2632.17|185
1728604800000|2024-10-11 00:00:00|2633.42|2633.12|2633.82|2633.52|2634.6|2634.3|2633.4|2633.1|431
1728605100000|2024-10-11 00:05:00|2633.75|2633.45|2634.21|2633.91|2634.21|2633.91|2633.17|2632.79|276
1728605400000|2024-10-11 00:10:00|2634.33|2634.03|2633.62|2633.32|2634.43|2634.13|2633.59|2633.25|352
1728605700000|2024-10-11 00:15:00|2633.65|2633.35|2633.46|2633.16|2634.48|2634.18|2633.19|2632.89|320
1728606000000|2024-10-11 00:20:00|2633.43|2633.13|2633.85|2633.55|2633.87|2633.57|2632.41|2632.11|366
1728606300000|2024-10-11 00:25:00|2633.89|2633.59|2633.11|2632.81|2634.04|2633.74|2632.75|2632.45|289
1728606600000|2024-10-11 00:30:00|2633.09|2632.79|2634.15|2633.85|2634.22|2633.92|2632.23|2631.93|274
1728606900000|2024-10-11 00:35:00|2634.18|2633.88|2633.16|2632.86|2634.48|2634.18|2632.78|2632.48|379
1728607200000|2024-10-11 00:40:00|2633.17|2632.87|2634.08|2633.78|2634.31|2634.01|2633.08|2632.78|207
1728607500000|2024-10-11 00:45:00|2634.05|2633.75|2633.25|2632.95|2634.14|2633.84|2632.59|2632.29|262
1728607800000|2024-10-11 00:50:00|2633.23|2632.93|2634.07|2633.77|2634.28|2633.98|2633.05|2632.75|302
1728608100000|2024-10-11 00:55:00|2634.16|2633.86|2634.08|2633.58|2634.61|2634.31|2633.67|2633.27|412
1728608400000|2024-10-11 01:00:00|2634.06|2633.56|2635.79|2635.49|2636.13|2635.83|2633.97|2633.47|786
1728608700000|2024-10-11 01:05:00|2635.77|2635.47|2633.33|2633.03|2635.92|2635.62|2633.18|2632.87|426
1728609000000|2024-10-11 01:10:00|2633.32|2633.02|2634.11|2633.81|2634.71|2634.41|2633.24|2632.94|575
1728609300000|2024-10-11 01:15:00|2634.08|2633.78|2635|2634.7|2635.5|2635.2|2633.33|2633.03|496
1728609600000|2024-10-11 01:20:00|2634.98|2634.68|2635.56|2635.26|2635.64|2635.33|2634.68|2634.38|366
1728609900000|2024-10-11 01:25:00|2635.64|2635.34|2634.89|2634.59|2636.99|2636.69|2634.73|2634.43|418
1728610200000|2024-10-11 01:30:00|2634.92|2634.62|2634.83|2634.53|2635.21|2634.91|2633.8|2633.41|386
1728610500000|2024-10-11 01:35:00|2634.81|2634.51|2634.45|2634.15|2635.98|2635.68|2634.19|2633.84|319
1728610800000|2024-10-11 01:40:00|2634.47|2634.17|2636.14|2635.84|2636.38|2636.08|2634.47|2634.17|369
1728611100000|2024-10-11 01:45:00|2636.18|2635.88|2635.63|2635.33|2636.59|2636.29|2635.3|2634.93|392
1728611400000|2024-10-11 01:50:00|2635.54|2635.24|2636.86|2636.56|2637.04|2636.74|2635.5|2635.2|394
1728611700000|2024-10-11 01:55:00|2636.81|2636.51|2638.04|2637.74|2638.17|2637.87|2636.36|2636.06|541
1728612000000|2024-10-11 02:00:00|2638|2637.7|2636.72|2636.42|2638|2637.7|2636.07|2635.77|408
1728612300000|2024-10-11 02:05:00|2636.74|2636.44|2636.21|2635.91|2636.93|2636.63|2635.94|2635.64|332
1728612600000|2024-10-11 02:10:00|2636.18|2635.88|2636.38|2636.08|2636.69|2636.39|2635.43|2635.13|302
1728612900000|2024-10-11 02:15:00|2636.36|2636.06|2636.14|2635.84|2636.76|2636.46|2635.9|2635.6|316
1728613200000|2024-10-11 02:20:00|2636.11|2635.81|2638.99|2638.69|2639.04|2638.74|2635.61|2635.31|612
1728613500000|2024-10-11 02:25:00|2639.05|2638.75|2640.77|2640.47|2640.8|2640.5|2637.97|2637.64|459
1728613800000|2024-10-11 02:30:00|2640.7|2640.4|2640.67|2640.37|2642.12|2641.82|2639.56|2639.26|574
1728614100000|2024-10-11 02:35:00|2640.65|2640.35|2642.49|2641.99|2642.58|2642.2|2640.59|2640.29|395
1728614400000|2024-10-11 02:40:00|2642.47|2641.97|2642.03|2641.73|2642.63|2642.3|2641.23|2640.93|360
1728614700000|2024-10-11 02:45:00|2641.77|2641.47|2643.26|2642.96|2643.61|2643.31|2641.77|2641.47|402
1728615000000|2024-10-11 02:50:00|2643.28|2642.98|2643.33|2643.03|2644.45|2644.05|2643.16|2642.86|337
1728615300000|2024-10-11 02:55:00|2643.31|2643.01|2642.6|2642.3|2643.62|2643.32|2642.55|2642.25|412
1728615600000|2024-10-11 03:00:00|2642.59|2642.29|2644.01|2643.71|2644.31|2644.01|2642.31|2642.01|440
1728615900000|2024-10-11 03:05:00|2644.11|2643.81|2643.24|2642.94|2644.11|2643.81|2642.94|2642.59|315
1728616200000|2024-10-11 03:10:00|2643.34|2642.84|2641.53|2641.23|2643.44|2643.02|2641.53|2641.23|268
1728616500000|2024-10-11 03:15:00|2641.58|2641.28|2641.1|2640.8|2642.08|2641.78|2640.89|2640.59|413
1728616800000|2024-10-11 03:20:00|2641.13|2640.83|2641.58|2641.28|2642.31|2642.01|2640.99|2640.69|308
1728617100000|2024-10-11 03:25:00|2641.54|2641.24|2641.82|2641.52|2642.42|2642.12|2641.19|2640.89|278
1728617400000|2024-10-11 03:30:00|2641.72|2641.42|2641.82|2641.52|2641.95|2641.65|2641.09|2640.79|239
1728617700000|2024-10-11 03:35:00|2641.77|2641.47|2642.79|2642.29|2642.82|2642.47|2641.57|2641.27|191
1728618000000|2024-10-11 03:40:00|2642.64|2642.34|2643.85|2643.35|2644.27|2643.87|2642.29|2641.93|210
1728618300000|2024-10-11 03:45:00|2643.87|2643.57|2644.98|2644.68|2645.05|2644.75|2643.33|2643.03|251
1728618600000|2024-10-11 03:50:00|2645.02|2644.72|2645.36|2645.06|2645.53|2645.23|2644.61|2644.31|244
1728618900000|2024-10-11 03:55:00|2645.41|2645.11|2645.74|2645.44|2646.29|2645.99|2644.98|2644.68|330
1728619200000|2024-10-11 04:00:00|2645.76|2645.46|2644.61|2644.31|2645.76|2645.46|2644.17|2643.87|244
1728619500000|2024-10-11 04:05:00|2644.62|2644.32|2645.32|2645.02|2645.45|2645.15|2644.29|2643.99|177
1728619800000|2024-10-11 04:10:00|2645.3|2645|2645.62|2645.32|2645.65|2645.35|2645.09|2644.75|168
1728620100000|2024-10-11 04:15:00|2645.67|2645.37|2645.34|2645.04|2645.7|2645.4|2645.08|2644.78|199
1728620400000|2024-10-11 04:20:00|2645.33|2645.03|2645.74|2645.24|2646.05|2645.7|2645.02|2644.71|132
1728620700000|2024-10-11 04:25:00|2645.62|2645.32|2645.66|2645.36|2646.1|2645.6|2645.54|2645.14|122
1728621000000|2024-10-11 04:30:00|2645.84|2645.34|2645.54|2645.24|2645.98|2645.56|2645.54|2645.19|143
1728621300000|2024-10-11 04:35:00|2645.52|2645.22|2645.43|2645.13|2646.26|2645.96|2645.23|2644.93|187
1728621600000|2024-10-11 04:40:00|2645.41|2645.11|2645.79|2645.49|2645.99|2645.69|2645.4|2645.1|153
1728621900000|2024-10-11 04:45:00|2645.78|2645.48|2645.79|2645.49|2646.2|2645.9|2645.66|2645.36|128
1728622200000|2024-10-11 04:50:00|2645.8|2645.5|2645.87|2645.57|2646.07|2645.77|2645.66|2645.36|145
1728622500000|2024-10-11 04:55:00|2645.9|2645.6|2645.85|2645.55|2646.02|2645.72|2645.56|2645.26|123
1728622800000|2024-10-11 05:00:00|2645.81|2645.51|2645.84|2645.54|2646.19|2645.89|2645.62|2645.31|147
1728623100000|2024-10-11 05:05:00|2645.82|2645.52|2644.5|2644.2|2645.94|2645.54|2644.48|2644.18|163
1728623400000|2024-10-11 05:10:00|2644.48|2644.18|2644.85|2644.55|2644.85|2644.55|2644.28|2643.98|142
1728623700000|2024-10-11 05:15:00|2644.83|2644.53|2644.72|2644.42|2645.25|2644.95|2644.63|2644.33|191
1728624000000|2024-10-11 05:20:00|2644.76|2644.46|2644.94|2644.64|2645.22|2644.92|2644.61|2644.31|170
1728624300000|2024-10-11 05:25:00|2644.93|2644.63|2644.72|2644.42|2645.13|2644.8|2644.64|2644.33|170
1728624600000|2024-10-11 05:30:00|2644.69|2644.39|2644.06|2643.76|2644.92|2644.57|2643.42|2643.12|349
1728624900000|2024-10-11 05:35:00|2644.05|2643.75|2645.83|2645.53|2645.94|2645.64|2643.64|2643.34|262
1728625200000|2024-10-11 05:40:00|2645.85|2645.55|2645.38|2645.08|2645.99|2645.69|2645.21|2644.91|262
1728625500000|2024-10-11 05:45:00|2645.42|2645.12|2645.01|2644.71|2645.67|2645.37|2644.17|2643.87|370
1728625800000|2024-10-11 05:50:00|2644.94|2644.64|2644.4|2644.1|2645.08|2644.78|2644|2643.7|278
1728626100000|2024-10-11 05:55:00|2644.45|2644.15|2644.95|2644.65|2645.03|2644.73|2644.32|2644|233
1728626400000|2024-10-11 06:00:00|2644.99|2644.69|2644.41|2644.11|2644.99|2644.69|2643.68|2643.38|324
1728626700000|2024-10-11 06:05:00|2644.51|2644.21|2645.27|2644.97|2645.31|2645.01|2643.68|2643.38|314
1728627000000|2024-10-11 06:10:00|2645.25|2644.95|2645.03|2644.73|2645.54|2645.24|2644.7|2644.4|299
1728627300000|2024-10-11 06:15:00|2645|2644.7|2646.21|2645.91|2646.37|2646.07|2644.72|2644.42|410
1728627600000|2024-10-11 06:20:00|2646.2|2645.9|2646.03|2645.73|2647.4|2647.1|2645.28|2644.98|819
1728627900000|2024-10-11 06:25:00|2646.04|2645.74|2642.94|2642.64|2646.24|2645.94|2641.92|2641.62|719
1728628200000|2024-10-11 06:30:00|2642.91|2642.61|2641.61|2641.11|2643.24|2642.94|2641.49|2641.11|579
1728628500000|2024-10-11 06:35:00|2641.42|2641.12|2640.64|2640.34|2641.75|2641.45|2640.28|2639.98|435
1728628800000|2024-10-11 06:40:00|2640.56|2640.14|2639.87|2639.57|2641.5|2641.2|2639.76|2639.46|440
1728629100000|2024-10-11 06:45:00|2639.86|2639.56|2639.8|2639.5|2640.98|2640.68|2639.69|2639.39|445
1728629400000|2024-10-11 06:50:00|2639.81|2639.51|2638.74|2638.44|2640.03|2639.73|2638.65|2638.35|536
1728629700000|2024-10-11 06:55:00|2638.76|2638.46|2639.79|2639.29|2640.17|2639.81|2638.24|2637.94|646
1728630000000|2024-10-11 07:00:00|2639.8|2639.3|2639.61|2639.31|2639.8|2639.37|2638.67|2638.37|288
1728630300000|2024-10-11 07:05:00|2639.62|2639.32|2638.89|2638.59|2639.71|2639.41|2638.77|2638.47|271
1728630600000|2024-10-11 07:10:00|2638.93|2638.63|2641.45|2641.15|2641.46|2641.16|2638.61|2638.31|338
1728630900000|2024-10-11 07:15:00|2641.48|2641.18|2639.61|2639.31|2641.82|2641.52|2639.52|2639.22|230
1728631200000|2024-10-11 07:20:00|2639.59|2639.29|2640.25|2639.95|2641.05|2640.75|2639.3|2638.98|263
1728631500000|2024-10-11 07:25:00|2640.24|2639.94|2642.91|2642.61|2642.99|2642.69|2640.24|2639.94|359
1728631800000|2024-10-11 07:30:00|2642.8|2642.5|2642.1|2641.8|2643.26|2642.96|2640.91|2640.61|543
1728632100000|2024-10-11 07:35:00|2642.12|2641.82|2643.35|2643.05|2643.63|2643.33|2642.11|2641.69|279
1728632400000|2024-10-11 07:40:00|2643.36|2643.06|2644.14|2643.84|2644.35|2644.05|2643.34|2643.04|298
1728632700000|2024-10-11 07:45:00|2644.18|2643.88|2645.15|2644.85|2645.24|2644.94|2643.87|2643.57|292
1728633000000|2024-10-11 07:50:00|2645.14|2644.84|2645.05|2644.75|2645.52|2645.22|2644.84|2644.54|331
1728633300000|2024-10-11 07:55:00|2645.04|2644.74|2645.59|2645.29|2645.75|2645.45|2644.99|2644.69|298
1728633600000|2024-10-11 08:00:00|2645.57|2645.27|2645.82|2645.52|2646.39|2646.09|2645.41|2645.11|340
1728633900000|2024-10-11 08:05:00|2645.71|2645.41|2645|2644.7|2645.74|2645.44|2644.09|2643.79|315
1728634200000|2024-10-11 08:10:00|2644.96|2644.66|2642.76|2642.46|2645.03|2644.73|2642.75|2642.45|284
1728634500000|2024-10-11 08:15:00|2642.77|2642.47|2641.37|2641.07|2642.84|2642.54|2640.95|2640.65|285
1728634800000|2024-10-11 08:20:00|2641.38|2641.08|2642.67|2642.37|2643.26|2642.96|2641.16|2640.86|317
1728635100000|2024-10-11 08:25:00|2642.63|2642.33|2641.61|2641.31|2642.87|2642.57|2641.27|2640.97|275
1728635400000|2024-10-11 08:30:00|2641.6|2641.3|2641.16|2640.86|2641.75|2641.45|2640.83|2640.53|344
1728635700000|2024-10-11 08:35:00|2641.19|2640.89|2641.26|2640.96|2642.13|2641.83|2641.14|2640.84|263
1728636000000|2024-10-11 08:40:00|2641.24|2640.94|2640.86|2640.56|2641.38|2641.08|2640.49|2640.19|251
1728636300000|2024-10-11 08:45:00|2640.88|2640.58|2640.43|2640.13|2641.25|2640.95|2640.43|2640.13|156
1728636600000|2024-10-11 08:50:00|2640.48|2640.18|2640.17|2639.87|2640.57|2640.27|2639.98|2639.68|254
1728636900000|2024-10-11 08:55:00|2640.14|2639.84|2639.47|2639.17|2640.31|2639.94|2639.32|2639.02|320
1728637200000|2024-10-11 09:00:00|2639.43|2639.13|2641|2640.7|2641.08|2640.78|2639.33|2639.03|299
1728637500000|2024-10-11 09:05:00|2640.98|2640.68|2639.85|2639.55|2641.85|2641.55|2639.77|2639.47|330
1728637800000|2024-10-11 09:10:00|2639.83|2639.53|2640.48|2640.18|2641.01|2640.71|2639.65|2639.35|226
1728638100000|2024-10-11 09:15:00|2640.5|2640.2|2638.8|2638.5|2641.08|2640.78|2638.76|2638.46|350
1728638400000|2024-10-11 09:20:00|2638.83|2638.53|2637.64|2637.34|2638.83|2638.53|2636.38|2636.08|457
1728638700000|2024-10-11 09:25:00|2637.66|2637.36|2637.11|2636.81|2637.68|2637.38|2636.82|2636.52|261
1728639000000|2024-10-11 09:30:00|2637.07|2636.77|2637.35|2637.05|2639.07|2638.77|2637.03|2636.73|424
1728639300000|2024-10-11 09:35:00|2637.34|2637.04|2638.24|2637.94|2638.25|2637.95|2636.8|2636.5|340
1728639600000|2024-10-11 09:40:00|2638.18|2637.88|2638.14|2637.84|2639.03|2638.73|2638.06|2637.76|283
1728639900000|2024-10-11 09:45:00|2638.17|2637.87|2637.74|2637.44|2638.46|2638.16|2637.53|2637.23|255
1728640200000|2024-10-11 09:50:00|2637.72|2637.42|2638.09|2637.79|2638.37|2638.07|2637.28|2636.98|209
1728640500000|2024-10-11 09:55:00|2638.11|2637.81|2638.11|2637.81|2638.35|2638.05|2637.85|2637.5|198
1728640800000|2024-10-11 10:00:00|2638.05|2637.75|2638.37|2638.07|2638.64|2638.34|2637.35|2637.05|247
1728641100000|2024-10-11 10:05:00|2638.4|2638.1|2637.87|2637.57|2639.01|2638.71|2637.78|2637.48|216
1728641400000|2024-10-11 10:10:00|2637.88|2637.58|2637.29|2636.99|2638.22|2637.92|2637.29|2636.99|147
1728641700000|2024-10-11 10:15:00|2637.3|2637|2637.85|2637.55|2638.14|2637.84|2637.29|2636.99|186
1728642000000|2024-10-11 10:20:00|2637.92|2637.62|2638.32|2638.02|2638.82|2638.52|2637.7|2637.4|203
1728642300000|2024-10-11 10:25:00|2638.31|2638.01|2639.01|2638.71|2639.09|2638.79|2638.21|2637.91|153
1728642600000|2024-10-11 10:30:00|2639|2638.7|2640.33|2640.03|2640.51|2640.21|2638.95|2638.65|201
1728642900000|2024-10-11 10:35:00|2640.3|2640|2640.91|2640.61|2640.98|2640.68|2639.71|2639.41|207
1728643200000|2024-10-11 10:40:00|2640.92|2640.62|2640.61|2640.31|2641.11|2640.81|2639.96|2639.66|242
1728643500000|2024-10-11 10:45:00|2640.63|2640.33|2640.52|2640.22|2641.45|2641.15|2640.16|2639.86|339
1728643800000|2024-10-11 10:50:00|2640.5|2640.2|2641.38|2641.08|2641.45|2641.15|2639.79|2639.49|272
1728644100000|2024-10-11 10:55:00|2641.35|2641.05|2641.86|2641.56|2642.43|2642.13|2641.09|2640.79|337
1728644400000|2024-10-11 11:00:00|2641.88|2641.58|2641.26|2640.96|2641.96|2641.66|2640.58|2640.28|266
1728644700000|2024-10-11 11:05:00|2641.25|2640.95|2640.92|2640.62|2641.68|2641.38|2640.48|2640.18|199
1728645000000|2024-10-11 11:10:00|2640.98|2640.68|2639.9|2639.6|2641.19|2640.89|2639.6|2639.3|288
1728645300000|2024-10-11 11:15:00|2639.88|2639.58|2640.39|2640.09|2640.89|2640.59|2639.78|2639.48|264
1728645600000|2024-10-11 11:20:00|2640.37|2640.07|2640.67|2640.37|2641.2|2640.9|2640.16|2639.86|166
1728645900000|2024-10-11 11:25:00|2640.72|2640.42|2639.84|2639.54|2640.72|2640.42|2639.5|2639.2|186
1728646200000|2024-10-11 11:30:00|2639.82|2639.52|2639.82|2639.52|2640.27|2639.97|2638.9|2638.6|273
1728646500000|2024-10-11 11:35:00|2639.83|2639.53|2640.68|2640.38|2640.94|2640.64|2639.48|2639.18|237
1728646800000|2024-10-11 11:40:00|2640.7|2640.4|2640.73|2640.43|2640.9|2640.6|2640.02|2639.72|194
1728647100000|2024-10-11 11:45:00|2640.72|2640.42|2643.05|2642.75|2643.06|2642.76|2640.72|2640.42|248
1728647400000|2024-10-11 11:50:00|2643.01|2642.71|2643.63|2643.33|2644.47|2644.17|2642.39|2642.09|533
1728647700000|2024-10-11 11:55:00|2643.6|2643.3|2644.89|2644.59|2644.99|2644.69|2643.49|2643.19|378
1728648000000|2024-10-11 12:00:00|2644.88|2644.58|2645.97|2645.67|2646.15|2645.85|2644.83|2644.52|470
1728648300000|2024-10-11 12:05:00|2645.95|2645.65|2646.12|2645.82|2646.77|2646.47|2645.89|2645.59|402
1728648600000|2024-10-11 12:10:00|2646.11|2645.81|2645.43|2645.13|2646.61|2646.31|2644.97|2644.67|453
1728648900000|2024-10-11 12:15:00|2645.45|2645.15|2646.96|2646.66|2647.09|2646.79|2645.19|2644.89|374
1728649200000|2024-10-11 12:20:00|2646.89|2646.59|2646.71|2646.41|2648.53|2648.12|2646|2645.7|584
1728649500000|2024-10-11 12:25:00|2646.8|2646.5|2646.47|2646.17|2647.59|2647.29|2645.74|2645.44|521
1728649800000|2024-10-11 12:30:00|2646.82|2643.43|2648.98|2648.68|2650.36|2650.06|2645.25|2643.43|1004
1728650100000|2024-10-11 12:35:00|2648.99|2648.69|2643.16|2642.86|2649.55|2649.25|2642.9|2642.6|1096
1728650400000|2024-10-11 12:40:00|2643.14|2642.84|2642.67|2642.37|2644.56|2644.16|2641.89|2641.59|839
1728650700000|2024-10-11 12:45:00|2642.65|2642.35|2641.45|2641.15|2643.52|2643.22|2640.83|2640.53|806
1728651000000|2024-10-11 12:50:00|2641.3|2641|2642.96|2642.66|2643.17|2642.78|2640.9|2640.6|844
1728651300000|2024-10-11 12:55:00|2642.93|2642.63|2643.22|2642.92|2643.99|2643.69|2642.66|2642.36|634
1728651600000|2024-10-11 13:00:00|2643.23|2642.93|2646.3|2646|2646.61|2646.31|2642.88|2642.58|905
1728651900000|2024-10-11 13:05:00|2646.31|2646.01|2645|2644.7|2646.73|2646.43|2644.19|2643.89|794
1728652200000|2024-10-11 13:10:00|2644.99|2644.69|2647.74|2647.44|2648.02|2647.72|2644.58|2644.28|814
1728652500000|2024-10-11 13:15:00|2647.71|2647.41|2649.84|2649.54|2650.22|2649.92|2647.13|2646.83|880
1728652800000|2024-10-11 13:20:00|2649.85|2649.55|2648.77|2648.47|2649.85|2649.55|2647.15|2646.85|747
1728653100000|2024-10-11 13:25:00|2648.74|2648.44|2647.24|2646.74|2649.24|2648.94|2646.88|2646.47|653
1728653400000|2024-10-11 13:30:00|2647.2|2646.94|2650.32|2650.02|2650.59|2650.29|2646.32|2646.02|883
1728653700000|2024-10-11 13:35:00|2650.37|2650.07|2652.35|2652.05|2652.37|2652.07|2650.36|2650.06|925
1728654000000|2024-10-11 13:40:00|2652.3|2652|2650.31|2650.01|2653.61|2653.31|2650.17|2649.87|993
1728654300000|2024-10-11 13:45:00|2650.26|2649.96|2651.01|2650.71|2651.99|2651.69|2647.55|2647.25|925
1728654600000|2024-10-11 13:50:00|2651.07|2650.77|2650.87|2650.57|2651.46|2651.16|2649.41|2649.11|720
1728654900000|2024-10-11 13:55:00|2650.95|2650.65|2652.17|2647.17|2652.34|2650.72|2648.79|2647.17|715
1728655200000|2024-10-11 14:00:00|2649.75|2649.25|2647.7|2647.4|2652.8|2650.95|2647.11|2646.79|1034
1728655500000|2024-10-11 14:05:00|2647.71|2647.41|2648.85|2648.55|2649.77|2649.47|2646.68|2646.38|842
1728655800000|2024-10-11 14:10:00|2648.88|2648.58|2651.88|2651.58|2652.09|2651.75|2647.72|2647.42|712
1728656100000|2024-10-11 14:15:00|2651.65|2651.35|2650.63|2650.33|2653.77|2653.47|2650.34|2650.04|880
1728656400000|2024-10-11 14:20:00|2650.6|2650.3|2652.98|2652.68|2653.09|2652.77|2649.69|2649.39|758
1728656700000|2024-10-11 14:25:00|2652.97|2652.67|2652.92|2652.62|2653.55|2653.25|2651.92|2651.61|748
1728657000000|2024-10-11 14:30:00|2652.95|2652.65|2654.44|2654.14|2654.52|2654.22|2652.2|2651.88|939
1728657300000|2024-10-11 14:35:00|2654.42|2654.12|2653.9|2653.6|2654.43|2654.13|2652.7|2652.4|626
1728657600000|2024-10-11 14:40:00|2653.94|2653.64|2653.75|2653.45|2655.48|2655.18|2653.45|2653.15|632
1728657900000|2024-10-11 14:45:00|2653.74|2653.44|2653.06|2652.76|2653.74|2653.44|2651.34|2651|680
1728658200000|2024-10-11 14:50:00|2653.05|2652.75|2652.26|2651.96|2653.45|2653.15|2651.88|2651.58|723
1728658500000|2024-10-11 14:55:00|2652.23|2651.93|2653.25|2652.95|2653.32|2653.02|2651.77|2651.47|651
1728658800000|2024-10-11 15:00:00|2653.26|2652.96|2656.02|2655.72|2656.46|2656.16|2653.26|2652.96|561
1728659100000|2024-10-11 15:05:00|2656.04|2655.74|2656.17|2655.87|2656.95|2656.65|2654.93|2654.63|624
1728659400000|2024-10-11 15:10:00|2656.18|2655.88|2657.35|2657.05|2657.7|2657.4|2655.09|2654.79|635
1728659700000|2024-10-11 15:15:00|2657.29|2656.99|2657.2|2656.9|2658.13|2657.83|2656.58|2656.28|590
1728660000000|2024-10-11 15:20:00|2657.09|2656.79|2658.35|2658.05|2658.46|2658.16|2656.82|2656.52|719
1728660300000|2024-10-11 15:25:00|2658.29|2657.99|2658.85|2658.55|2658.87|2658.57|2657.92|2657.56|518
1728660600000|2024-10-11 15:30:00|2658.86|2658.56|2658.35|2658.05|2658.98|2658.68|2657.64|2657.34|547
1728660900000|2024-10-11 15:35:00|2658.36|2658.06|2657.27|2656.97|2658.53|2658.23|2656.64|2656.34|434
1728661200000|2024-10-11 15:40:00|2657.34|2657.04|2658.8|2658.5|2659.49|2659.19|2657.02|2656.72|432
1728661500000|2024-10-11 15:45:00|2658.83|2658.53|2657.79|2657.49|2659|2658.7|2657.67|2657.37|474
1728661800000|2024-10-11 15:50:00|2657.8|2657.5|2657.01|2656.71|2658.57|2658.27|2656.79|2656.41|508
1728662100000|2024-10-11 15:55:00|2656.98|2656.68|2658.97|2658.67|2658.97|2658.67|2656.82|2656.51|493
1728662400000|2024-10-11 16:00:00|2658.98|2658.68|2659.01|2658.71|2659.35|2659.05|2658.17|2657.87|437
1728662700000|2024-10-11 16:05:00|2659.06|2658.76|2659.89|2659.59|2660.2|2659.9|2658.94|2658.64|564
1728663000000|2024-10-11 16:10:00|2659.91|2659.61|2658.83|2658.53|2659.95|2659.65|2658.49|2658.19|399
1728663300000|2024-10-11 16:15:00|2658.74|2658.44|2659.63|2659.33|2659.73|2659.43|2658.63|2658.28|482
1728663600000|2024-10-11 16:20:00|2659.65|2659.35|2660.35|2660.05|2660.46|2660.16|2659.29|2658.99|506
1728663900000|2024-10-11 16:25:00|2660.34|2660.04|2661.06|2660.76|2661.64|2661.34|2659.93|2659.53|541
1728664200000|2024-10-11 16:30:00|2661|2660.7|2660.49|2660.19|2661.31|2661.01|2659.86|2659.56|532
1728664500000|2024-10-11 16:35:00|2660.48|2660.18|2659.03|2658.73|2660.7|2660.4|2658.87|2658.57|477
1728664800000|2024-10-11 16:40:00|2659.02|2658.72|2658.66|2658.36|2659.85|2659.55|2658.53|2658.23|355
1728665100000|2024-10-11 16:45:00|2658.65|2658.35|2659.42|2659.12|2659.67|2659.37|2658.35|2658.05|330
1728665400000|2024-10-11 16:50:00|2659.41|2659.11|2658.83|2658.53|2659.89|2659.59|2658.1|2657.79|465
1728665700000|2024-10-11 16:55:00|2658.88|2658.38|2660.66|2660.36|2660.66|2660.36|2658.62|2658.32|441
1728666000000|2024-10-11 17:00:00|2660.68|2660.38|2661.29|2660.99|2661.42|2661.12|2660.26|2659.92|608
1728666300000|2024-10-11 17:05:00|2661.28|2660.98|2659.78|2659.48|2661.35|2661.05|2659.36|2659.06|428
1728666600000|2024-10-11 17:10:00|2659.79|2659.49|2659.37|2659.07|2660.04|2659.74|2659.12|2658.82|387
1728666900000|2024-10-11 17:15:00|2659.31|2659.01|2657.33|2657.03|2659.34|2659.04|2657.33|2657.03|443
1728667200000|2024-10-11 17:20:00|2657.37|2657.07|2658.23|2657.93|2658.25|2657.95|2657.17|2656.87|359
1728667500000|2024-10-11 17:25:00|2658.14|2657.84|2659.11|2658.81|2659.34|2659.04|2657.51|2657.21|446
1728667800000|2024-10-11 17:30:00|2659.01|2658.71|2657.33|2657.03|2659.21|2658.91|2657.22|2656.92|419
1728668100000|2024-10-11 17:35:00|2657.32|2657.02|2658.17|2657.87|2658.21|2657.91|2656.52|2656.2|343
1728668400000|2024-10-11 17:40:00|2658.3|2658|2658.72|2658.42|2659.41|2659.11|2658.13|2657.83|257
1728668700000|2024-10-11 17:45:00|2658.63|2658.33|2659.39|2659.09|2659.41|2659.11|2658.42|2658.12|233
1728669000000|2024-10-11 17:50:00|2659.38|2659.08|2659.28|2658.98|2659.88|2659.58|2659.02|2658.72|266
1728669300000|2024-10-11 17:55:00|2659.27|2658.97|2659.79|2659.49|2660.42|2660.12|2659.26|2658.96|340
1728669600000|2024-10-11 18:00:00|2659.78|2659.48|2658.78|2658.48|2659.78|2659.48|2658.35|2658.05|379
1728669900000|2024-10-11 18:05:00|2658.79|2658.49|2658.16|2657.86|2659.23|2658.93|2657.86|2657.56|276
1728670200000|2024-10-11 18:10:00|2658.17|2657.87|2657.68|2657.38|2658.28|2657.98|2657.43|2657.13|266
1728670500000|2024-10-11 18:15:00|2657.67|2657.37|2658|2657.7|2658.2|2657.9|2657.46|2657.16|260
1728670800000|2024-10-11 18:20:00|2657.95|2657.65|2657.81|2657.51|2658.66|2658.36|2657.59|2657.29|285
1728671100000|2024-10-11 18:25:00|2657.83|2657.53|2657.24|2656.94|2657.83|2657.53|2656.86|2656.56|262
1728671400000|2024-10-11 18:30:00|2657.2|2656.9|2657.21|2656.91|2657.5|2657.2|2656.63|2656.33|278
1728671700000|2024-10-11 18:35:00|2657.13|2656.83|2656.7|2656.4|2657.13|2656.83|2656.35|2656.05|272
1728672000000|2024-10-11 18:40:00|2656.71|2656.41|2657.31|2657.01|2657.36|2657.06|2656.45|2656.15|366
1728672300000|2024-10-11 18:45:00|2657.32|2657.02|2658.36|2658.06|2658.41|2658.11|2657.12|2656.82|294
1728672600000|2024-10-11 18:50:00|2658.35|2658.05|2658.37|2658.07|2658.74|2658.44|2657.96|2657.63|253
1728672900000|2024-10-11 18:55:00|2658.36|2658.06|2658.87|2658.57|2659.35|2659.05|2658.27|2657.97|362
1728673200000|2024-10-11 19:00:00|2658.86|2658.56|2658.28|2657.98|2659.06|2658.76|2657.41|2657.11|466
1728673500000|2024-10-11 19:05:00|2658.29|2657.99|2658.37|2658.07|2658.83|2658.53|2657.99|2657.69|241
1728673800000|2024-10-11 19:10:00|2658.39|2658.09|2657.67|2657.37|2658.49|2658.19|2657.05|2656.75|281
1728674100000|2024-10-11 19:15:00|2657.57|2657.27|2657.21|2656.91|2657.68|2657.38|2656.78|2656.48|257
1728674400000|2024-10-11 19:20:00|2657.22|2656.92|2657.5|2657.2|2657.63|2657.33|2657.07|2656.77|253
1728674700000|2024-10-11 19:25:00|2657.51|2657.21|2657.5|2657.2|2657.63|2657.33|2657.12|2656.82|362
1728675000000|2024-10-11 19:30:00|2657.36|2657.06|2655.93|2655.63|2657.36|2657.06|2655.62|2655.32|399
1728675300000|2024-10-11 19:35:00|2655.95|2655.65|2656.28|2655.98|2656.38|2656.08|2655.64|2655.34|243
1728675600000|2024-10-11 19:40:00|2656.29|2655.99|2655.95|2655.65|2656.36|2656.06|2655.54|2655.24|166
1728675900000|2024-10-11 19:45:00|2655.96|2655.66|2656.25|2655.95|2656.32|2656.02|2655.46|2655.16|346
1728676200000|2024-10-11 19:50:00|2656.24|2655.94|2656.73|2656.43|2657.24|2656.94|2656.19|2655.89|241
1728676500000|2024-10-11 19:55:00|2656.61|2656.31|2656.34|2656.04|2656.84|2656.54|2656.07|2655.77|348
1728676800000|2024-10-11 20:00:00|2656.35|2656.05|2655.99|2655.69|2656.7|2656.4|2655.93|2655.63|294
1728677100000|2024-10-11 20:05:00|2656|2655.7|2656.06|2655.76|2656.35|2656.05|2655.86|2655.56|205
1728677400000|2024-10-11 20:10:00|2656.02|2655.72|2655.43|2655.13|2656.2|2655.9|2655.41|2655.11|169
1728677700000|2024-10-11 20:15:00|2655.44|2655.14|2655.74|2655.44|2655.89|2655.59|2654.95|2654.65|200
1728678000000|2024-10-11 20:20:00|2655.73|2655.43|2655.87|2655.57|2655.94|2655.64|2655.67|2655.37|174
1728678300000|2024-10-11 20:25:00|2655.86|2655.56|2655.75|2655.45|2656.26|2655.96|2655.63|2655.33|219
1728678600000|2024-10-11 20:30:00|2655.76|2655.46|2656.09|2655.79|2656.21|2655.91|2655.15|2654.85|229
1728678900000|2024-10-11 20:35:00|2656.08|2655.78|2656.18|2655.88|2656.54|2656.11|2655.88|2655.57|185
1728679200000|2024-10-11 20:40:00|2656.17|2655.87|2657.01|2656.71|2657.22|2656.81|2656.03|2655.73|227
1728679500000|2024-10-11 20:45:00|2657.07|2656.77|2657.27|2656.97|2657.35|2657.04|2656.54|2656.19|332
1728679800000|2024-10-11 20:50:00|2657.28|2656.98|2657.36|2657.06|2657.51|2657.21|2656.87|2656.56|297
1728680100000|2024-10-11 20:55:00|2657.39|2657.09|2657.62|2657.12|2657.67|2657.17|2656.5|2656.11|278
1728856800000|2024-10-13 22:00:00|2651.53|2651.03|2650.12|2649.62|2651.75|2651.25|2645.5|2645|608
1728857100000|2024-10-13 22:05:00|2650.13|2649.63|2650.28|2649.78|2652.75|2652.3|2649.39|2648.89|412
1728857400000|2024-10-13 22:10:00|2650.18|2649.68|2648.48|2647.98|2651.43|2651.02|2648.38|2647.93|270
1728857700000|2024-10-13 22:15:00|2647.97|2647.47|2649.13|2648.63|2649.48|2649.08|2647.19|2646.69|237
1728858000000|2024-10-13 22:20:00|2649.09|2648.59|2650.43|2649.93|2650.43|2649.93|2648.64|2648.14|180
1728858300000|2024-10-13 22:25:00|2650.63|2650.13|2650.24|2649.74|2652.83|2652.53|2649.95|2649.58|230
1728858600000|2024-10-13 22:30:00|2650.07|2649.77|2649.8|2649.5|2651.19|2650.69|2649.61|2649.22|178
1728858900000|2024-10-13 22:35:00|2649.85|2649.35|2650.47|2649.97|2650.74|2650.4|2649.81|2649.31|103
1728859200000|2024-10-13 22:40:00|2650.45|2649.95|2649.93|2649.43|2650.76|2650.26|2649.58|2649.13|58
1728859500000|2024-10-13 22:45:00|2649.83|2649.33|2650.33|2649.83|2650.33|2649.92|2649.72|2649.32|43
1728859800000|2024-10-13 22:50:00|2650.43|2649.93|2650.57|2650.27|2650.83|2650.48|2650.18|2649.73|65
1728860100000|2024-10-13 22:55:00|2650.65|2650.15|2650.64|2650.14|2650.7|2650.28|2650.23|2649.83|50
1728860400000|2024-10-13 23:00:00|2650.58|2650.28|2650.12|2649.62|2651.01|2650.61|2649.67|2649.17|147
1728860700000|2024-10-13 23:05:00|2650.11|2649.61|2649.97|2649.67|2650.13|2649.79|2649.19|2648.85|149
1728861000000|2024-10-13 23:10:00|2649.95|2649.65|2649.29|2648.99|2650.32|2650.02|2648.73|2648.32|155
1728861300000|2024-10-13 23:15:00|2649.26|2648.96|2649.08|2648.78|2649.64|2649.22|2648.85|2648.55|209
1728861600000|2024-10-13 23:20:00|2649.09|2648.79|2649.24|2648.94|2649.59|2649.22|2648.93|2648.62|147
1728861900000|2024-10-13 23:25:00|2649.21|2648.91|2649.87|2649.57|2649.93|2649.57|2649.21|2648.87|108
1728862200000|2024-10-13 23:30:00|2649.88|2649.58|2649.8|2649.5|2650.16|2649.73|2649.54|2649.24|129
1728862500000|2024-10-13 23:35:00|2649.82|2649.52|2648.39|2648.09|2650.46|2650.16|2648.39|2648.09|167
1728862800000|2024-10-13 23:40:00|2648.47|2648.17|2648.99|2648.69|2649.03|2648.73|2648.03|2647.73|189
1728863100000|2024-10-13 23:45:00|2649.06|2648.76|2648.77|2648.47|2649.08|2648.76|2648.66|2648.36|119
1728863400000|2024-10-13 23:50:00|2648.78|2648.48|2648.38|2647.88|2649.08|2648.66|2648.28|2647.88|170
1728863700000|2024-10-13 23:55:00|2648.3|2648|2648.23|2647.93|2649.53|2649.13|2647.83|2647.48|298
1728864000000|2024-10-14 00:00:00|2648.26|2647.96|2646.05|2645.75|2648.34|2648.04|2645.36|2645.06|526
1728864300000|2024-10-14 00:05:00|2646.13|2645.83|2645.66|2645.36|2646.84|2646.54|2645.44|2645.1|408
1728864600000|2024-10-14 00:10:00|2645.7|2645.4|2646.09|2645.79|2646.4|2646|2645.55|2645.25|320
1728864900000|2024-10-14 00:15:00|2646.07|2645.77|2646.78|2646.48|2646.88|2646.58|2646.05|2645.75|246
1728865200000|2024-10-14 00:20:00|2646.83|2646.53|2647.29|2646.99|2647.43|2647.13|2646.72|2646.42|243
1728865500000|2024-10-14 00:25:00|2647.31|2647.01|2647.68|2647.18|2648|2647.64|2647.25|2646.93|274
1728865800000|2024-10-14 00:30:00|2647.56|2647.26|2648.03|2647.73|2648.63|2648.23|2647.19|2646.89|277
1728866100000|2024-10-14 00:35:00|2648.07|2647.77|2648.38|2648.08|2648.7|2648.28|2647.86|2647.5|236
1728866400000|2024-10-14 00:40:00|2648.39|2648.09|2646.75|2646.45|2648.53|2648.09|2646.65|2646.25|311
1728866700000|2024-10-14 00:45:00|2646.76|2646.46|2647.7|2647.2|2647.7|2647.28|2646.28|2645.93|364
1728867000000|2024-10-14 00:50:00|2647.45|2647.15|2646.8|2646.5|2648.25|2647.9|2646.76|2646.4|423
1728867300000|2024-10-14 00:55:00|2646.88|2646.58|2646.95|2646.65|2647.5|2647|2646.79|2646.49|291
1728867600000|2024-10-14 01:00:00|2647.02|2646.52|2643.92|2643.62|2647.02|2646.53|2643.81|2643.41|1073
1728867900000|2024-10-14 01:05:00|2644.09|2643.79|2645.98|2645.68|2646.09|2645.73|2643.74|2643.4|987
1728868200000|2024-10-14 01:10:00|2646.03|2645.73|2646.08|2645.78|2646.18|2645.78|2644.35|2644.03|691
1728868500000|2024-10-14 01:15:00|2646.12|2645.82|2646.87|2646.57|2647.67|2647.25|2645.77|2645.47|732
1728868800000|2024-10-14 01:20:00|2646.86|2646.56|2645.89|2645.59|2647.14|2646.84|2645.29|2644.89|604
1728869100000|2024-10-14 01:25:00|2645.9|2645.6|2648.31|2647.81|2648.42|2648.09|2645.85|2645.47|582
1728869400000|2024-10-14 01:30:00|2648.18|2647.88|2646.45|2646.15|2648.21|2647.91|2645.9|2645.5|669
1728869700000|2024-10-14 01:35:00|2646.7|2646.2|2647.63|2647.33|2648.07|2647.77|2646.26|2645.93|613
1728870000000|2024-10-14 01:40:00|2647.64|2647.34|2646.8|2646.5|2648.69|2648.35|2646.41|2646.1|734
1728870300000|2024-10-14 01:45:00|2646.81|2646.51|2646.65|2646.15|2648.73|2648.4|2646.52|2646.15|681
1728870600000|2024-10-14 01:50:00|2646.55|2646.25|2646.34|2646.04|2646.71|2646.37|2644.68|2644.35|746
1728870900000|2024-10-14 01:55:00|2646.47|2645.97|2646.38|2646.08|2646.91|2646.51|2645.75|2645.42|549
1728871200000|2024-10-14 02:00:00|2646.35|2646.05|2644.45|2644.15|2646.48|2646.05|2644.35|2644.05|677
1728871500000|2024-10-14 02:05:00|2644.68|2644.18|2645.35|2645.05|2645.6|2645.3|2643.41|2643.05|762
1728871800000|2024-10-14 02:10:00|2645.43|2645.13|2646.01|2645.71|2646.3|2645.94|2644.85|2644.55|529
1728872100000|2024-10-14 02:15:00|2646.02|2645.72|2646.44|2646.14|2646.7|2646.3|2645.4|2645.06|425
1728872400000|2024-10-14 02:20:00|2646.54|2646.04|2647.24|2646.94|2647.31|2646.98|2646.46|2646.04|396
1728872700000|2024-10-14 02:25:00|2647.19|2646.89|2648.32|2648.02|2648.53|2648.18|2647.1|2646.71|378
1728873000000|2024-10-14 02:30:00|2648.28|2647.98|2650.87|2650.57|2651|2650.7|2647.86|2647.45|769
1728873300000|2024-10-14 02:35:00|2650.88|2650.58|2651.67|2651.17|2651.84|2651.48|2649.43|2649.03|778
1728873600000|2024-10-14 02:40:00|2651.58|2651.28|2652.86|2652.36|2653.53|2653.12|2651.1|2650.8|636
1728873900000|2024-10-14 02:45:00|2652.83|2652.33|2652.98|2652.68|2654|2653.7|2652.67|2652.33|568
1728874200000|2024-10-14 02:50:00|2652.95|2652.65|2654.31|2654.01|2654.58|2654.28|2652.11|2651.71|544
1728874500000|2024-10-14 02:55:00|2654.4|2653.9|2655.38|2655.08|2655.8|2655.4|2653.74|2653.44|718
1728874800000|2024-10-14 03:00:00|2655.48|2654.98|2655.1|2654.8|2656.45|2656.13|2654.83|2654.49|602
1728875100000|2024-10-14 03:05:00|2655.11|2654.81|2655.1|2654.8|2655.68|2655.38|2653.97|2653.67|583
1728875400000|2024-10-14 03:10:00|2655.09|2654.79|2656.36|2656.06|2656.97|2656.62|2654.84|2654.44|567
1728875700000|2024-10-14 03:15:00|2656.32|2656.02|2655.94|2655.64|2656.61|2656.23|2655.21|2654.88|500
1728876000000|2024-10-14 03:20:00|2655.99|2655.49|2655.74|2655.44|2656.29|2655.92|2655.04|2654.66|452
1728876300000|2024-10-14 03:25:00|2655.68|2655.38|2656.33|2656.03|2656.75|2656.43|2655.51|2655.21|424
1728876600000|2024-10-14 03:30:00|2656.43|2655.93|2656.75|2656.25|2656.85|2656.55|2656.32|2655.93|262
1728876900000|2024-10-14 03:35:00|2656.58|2656.28|2656.56|2656.26|2657.34|2657.02|2656.52|2656.12|312
1728877200000|2024-10-14 03:40:00|2656.66|2656.16|2657.46|2657.16|2657.65|2657.27|2656.6|2656.16|361
1728877500000|2024-10-14 03:45:00|2657.43|2657.13|2656.58|2656.28|2657.65|2657.33|2656.58|2656.13|361
1728877800000|2024-10-14 03:50:00|2656.6|2656.3|2656.24|2655.74|2656.75|2656.34|2655.48|2655.14|301
1728878100000|2024-10-14 03:55:00|2656.16|2655.86|2655.79|2655.49|2656.33|2655.9|2655.79|2655.44|144
1728878400000|2024-10-14 04:00:00|2655.8|2655.5|2656.45|2655.95|2656.57|2656.18|2655.64|2655.24|203
1728878700000|2024-10-14 04:05:00|2656.44|2655.94|2655.67|2655.37|2656.46|2656.04|2655.53|2655.13|235
1728879000000|2024-10-14 04:10:00|2655.82|2655.52|2655.74|2655.24|2656.09|2655.77|2655.49|2655.12|201
1728879300000|2024-10-14 04:15:00|2655.73|2655.23|2656.12|2655.82|2656.43|2656.09|2655.53|2655.13|193
1728879600000|2024-10-14 04:20:00|2656.23|2655.73|2656.73|2656.23|2657.02|2656.69|2656.06|2655.69|150
1728879900000|2024-10-14 04:25:00|2656.72|2656.22|2656.58|2656.28|2656.96|2656.56|2656.48|2656.11|156
1728880200000|2024-10-14 04:30:00|2656.7|2656.2|2656.53|2656.23|2656.88|2656.48|2656.43|2656.02|112
1728880500000|2024-10-14 04:35:00|2656.62|2656.12|2658.16|2657.86|2658.19|2657.89|2656.49|2656.12|258
1728880800000|2024-10-14 04:40:00|2658.1|2657.8|2658.5|2658|2658.62|2658.2|2657.84|2657.41|291
1728881100000|2024-10-14 04:45:00|2658.51|2658.01|2660.48|2660.18|2660.5|2660.18|2658.23|2657.83|405
1728881400000|2024-10-14 04:50:00|2660.45|2660.15|2659.19|2658.89|2660.54|2660.2|2659.03|2658.65|288
1728881700000|2024-10-14 04:55:00|2659.17|2658.87|2659.41|2659.11|2659.77|2659.4|2659.13|2658.73|232
1728882000000|2024-10-14 05:00:00|2659.4|2659.1|2659.46|2659.16|2659.96|2659.56|2658.84|2658.54|300
1728882300000|2024-10-14 05:05:00|2659.54|2659.04|2659.39|2659.09|2659.56|2659.16|2658.9|2658.56|290
1728882600000|2024-10-14 05:10:00|2659.49|2658.99|2659.89|2659.59|2660.38|2659.98|2659.34|2658.98|249
1728882900000|2024-10-14 05:15:00|2659.92|2659.62|2660.83|2660.53|2660.9|2660.55|2659.37|2659.07|314
1728883200000|2024-10-14 05:20:00|2660.85|2660.55|2660.34|2660.04|2661.01|2660.63|2660.29|2659.93|296
1728883500000|2024-10-14 05:25:00|2660.35|2660.05|2660.16|2659.86|2660.56|2660.2|2659.84|2659.37|295
1728883800000|2024-10-14 05:30:00|2660.06|2659.76|2658.42|2658.12|2660.64|2660.25|2658.41|2658.07|586
1728884100000|2024-10-14 05:35:00|2658.44|2658.14|2658.95|2658.65|2659.26|2658.86|2658.02|2657.72|369
1728884400000|2024-10-14 05:40:00|2659.05|2658.55|2658.59|2658.29|2659.05|2658.74|2657.76|2657.36|379
1728884700000|2024-10-14 05:45:00|2658.62|2658.32|2657.91|2657.61|2659.13|2658.82|2657.77|2657.42|378
1728885000000|2024-10-14 05:50:00|2658.01|2657.51|2658.2|2657.9|2658.5|2658.17|2657.31|2656.92|330
1728885300000|2024-10-14 05:55:00|2658.26|2657.76|2659.3|2658.8|2659.63|2659.31|2658.16|2657.76|332
1728885600000|2024-10-14 06:00:00|2659.21|2658.91|2657.89|2657.59|2659.77|2659.47|2657.79|2657.47|486
1728885900000|2024-10-14 06:05:00|2657.88|2657.58|2658.55|2658.05|2658.88|2658.53|2657.8|2657.45|361
1728886200000|2024-10-14 06:10:00|2658.49|2658.19|2658.77|2658.47|2659.15|2658.81|2657.83|2657.45|425
1728886500000|2024-10-14 06:15:00|2658.79|2658.49|2658.99|2658.69|2659.48|2659.18|2658.65|2658.25|368
1728886800000|2024-10-14 06:20:00|2659.03|2658.73|2664.27|2663.97|2664.54|2664.24|2659.03|2658.73|981
1728887100000|2024-10-14 06:25:00|2664.24|2663.94|2665.87|2665.57|2666.99|2666.69|2663.57|2663.17|966
1728887400000|2024-10-14 06:30:00|2665.85|2665.55|2666.32|2666.02|2666.48|2666.11|2665.37|2664.96|684
1728887700000|2024-10-14 06:35:00|2666.39|2666.09|2664.66|2664.36|2666.73|2666.43|2664.61|2664.31|724
1728888000000|2024-10-14 06:40:00|2664.7|2664.4|2664.46|2663.96|2665.45|2665.1|2663.57|2663.25|710
1728888300000|2024-10-14 06:45:00|2664.36|2664.06|2663.78|2663.48|2664.88|2664.58|2662.83|2662.51|795
1728888600000|2024-10-14 06:50:00|2663.79|2663.49|2665.42|2665.12|2665.61|2665.27|2663.75|2663.36|545
1728888900000|2024-10-14 06:55:00|2665.4|2665.1|2664.38|2663.88|2665.41|2665.1|2663.68|2663.38|609
1728889200000|2024-10-14 07:00:00|2664.37|2664.08|2664.3|2664|2665.43|2665.13|2664|2663.59|694
1728889500000|2024-10-14 07:05:00|2664.31|2664.01|2664.1|2663.8|2664.56|2664.26|2663.63|2663.33|564
1728889800000|2024-10-14 07:10:00|2664.09|2663.79|2662.68|2662.38|2664.09|2663.79|2662.45|2662.03|579
1728890100000|2024-10-14 07:15:00|2662.69|2662.39|2663.3|2663|2664.23|2663.93|2662.59|2662.25|579
1728890400000|2024-10-14 07:20:00|2663.31|2663.01|2662.16|2661.86|2663.6|2663.3|2662.13|2661.79|659
1728890700000|2024-10-14 07:25:00|2662.11|2661.81|2660.87|2660.57|2662.4|2661.98|2660.43|2660.13|524
1728891000000|2024-10-14 07:30:00|2660.85|2660.55|2660.55|2660.25|2660.88|2660.58|2659.39|2659.09|712
1728891300000|2024-10-14 07:35:00|2660.58|2660.28|2662.96|2662.66|2663.49|2663.19|2660.26|2659.96|714
1728891600000|2024-10-14 07:40:00|2662.97|2662.67|2663.45|2662.95|2663.95|2663.65|2662.25|2661.95|632
1728891900000|2024-10-14 07:45:00|2663.34|2663.04|2661.75|2661.45|2663.34|2663.04|2661|2660.7|589
1728892200000|2024-10-14 07:50:00|2661.88|2661.38|2661.02|2660.72|2662.86|2662.46|2660.95|2660.65|507
1728892500000|2024-10-14 07:55:00|2660.95|2660.65|2660.64|2660.34|2661.66|2661.36|2660.36|2659.99|481
1728892800000|2024-10-14 08:00:00|2660.69|2660.39|2661.73|2661.43|2662.13|2661.83|2660.64|2660.34|536
1728893100000|2024-10-14 08:05:00|2661.72|2661.42|2661.53|2661.23|2661.93|2661.63|2660.51|2660.21|579
1728893400000|2024-10-14 08:10:00|2661.54|2661.24|2659.86|2659.56|2661.54|2661.24|2659.29|2658.95|618
1728893700000|2024-10-14 08:15:00|2659.87|2659.57|2659.58|2659.28|2660.08|2659.72|2659.3|2658.98|595
1728894000000|2024-10-14 08:20:00|2659.5|2659.2|2660.35|2660.05|2660.55|2660.2|2659.34|2658.98|498
1728894300000|2024-10-14 08:25:00|2660.45|2659.95|2659.72|2659.42|2660.94|2660.59|2659.61|2659.31|444
1728894600000|2024-10-14 08:30:00|2659.79|2659.49|2659.85|2659.55|2660.4|2660.1|2659.56|2659.26|411
1728894900000|2024-10-14 08:35:00|2659.87|2659.57|2660.31|2660.01|2660.79|2660.44|2659.65|2659.35|289
1728895200000|2024-10-14 08:40:00|2660.33|2660.03|2659.87|2659.57|2660.51|2660.21|2659.87|2659.57|254
1728895500000|2024-10-14 08:45:00|2660.09|2659.79|2658.96|2658.66|2660.3|2660|2658.57|2658.19|407
1728895800000|2024-10-14 08:50:00|2658.98|2658.68|2660.12|2659.82|2660.43|2660.13|2658.91|2658.61|527
1728896100000|2024-10-14 08:55:00|2660.11|2659.81|2659.62|2659.32|2660.62|2660.24|2659.4|2659.1|446
1728896400000|2024-10-14 09:00:00|2659.65|2659.35|2660.07|2659.77|2660.56|2660.16|2659.54|2659.17|369
1728896700000|2024-10-14 09:05:00|2660.16|2659.66|2662.67|2662.37|2663.22|2662.92|2659.78|2659.37|611
1728897000000|2024-10-14 09:10:00|2662.66|2662.36|2661.71|2661.41|2662.83|2662.53|2661.6|2661.3|486
1728897300000|2024-10-14 09:15:00|2661.8|2661.5|2662.08|2661.78|2662.25|2661.95|2660.74|2660.44|343
1728897600000|2024-10-14 09:20:00|2662.1|2661.8|2662.13|2661.83|2662.64|2662.34|2661.87|2661.57|344
1728897900000|2024-10-14 09:25:00|2662.14|2661.84|2659.63|2659.33|2662.4|2662.1|2659.58|2659.18|349
1728898200000|2024-10-14 09:30:00|2659.62|2659.32|2659.25|2658.75|2659.66|2659.36|2658.68|2658.38|405
1728898500000|2024-10-14 09:35:00|2659.15|2658.85|2657.71|2657.41|2659.45|2659.1|2657.61|2657.24|470
1728898800000|2024-10-14 09:40:00|2657.61|2657.31|2659.24|2658.94|2659.55|2659.25|2657.03|2656.73|566
1728899100000|2024-10-14 09:45:00|2659.18|2658.88|2658.71|2658.41|2660.13|2659.83|2658.7|2658.4|340
1728899400000|2024-10-14 09:50:00|2658.6|2658.3|2658.73|2658.43|2659.34|2659.04|2658.27|2657.97|420
1728899700000|2024-10-14 09:55:00|2658.79|2658.49|2658.73|2658.43|2658.96|2658.66|2657.69|2657.39|449
1728900000000|2024-10-14 10:00:00|2658.72|2658.42|2658.59|2658.29|2659.19|2658.89|2658.42|2658.12|392
1728900300000|2024-10-14 10:05:00|2658.57|2658.27|2660.04|2659.74|2660.1|2659.78|2658.33|2658.03|554
1728900600000|2024-10-14 10:10:00|2660.15|2659.65|2659.18|2658.88|2661.08|2660.78|2658.6|2658.16|671
1728900900000|2024-10-14 10:15:00|2659.12|2658.82|2659.73|2659.43|2659.93|2659.51|2658.15|2657.82|428
1728901200000|2024-10-14 10:20:00|2659.72|2659.42|2659.48|2659.18|2660.24|2659.94|2659.03|2658.54|410
1728901500000|2024-10-14 10:25:00|2659.58|2659.28|2658.73|2658.23|2659.58|2659.28|2656.97|2656.56|546
1728901800000|2024-10-14 10:30:00|2658.74|2658.24|2659.09|2658.79|2659.63|2659.23|2658.41|2658.11|318
1728902100000|2024-10-14 10:35:00|2659.14|2658.84|2659.55|2659.05|2659.65|2659.33|2658.72|2658.42|387
1728902400000|2024-10-14 10:40:00|2659.54|2659.04|2659.6|2659.3|2660.1|2659.66|2659.08|2658.74|359
1728902700000|2024-10-14 10:45:00|2659.48|2659.18|2658.13|2657.83|2659.71|2659.37|2658.1|2657.8|292
1728903000000|2024-10-14 10:50:00|2658.23|2657.93|2657.5|2657.2|2658.53|2658.2|2657.47|2657.17|439
1728903300000|2024-10-14 10:55:00|2657.52|2657.22|2656.16|2655.66|2657.75|2657.4|2656.04|2655.66|499
1728903600000|2024-10-14 11:00:00|2656.06|2655.76|2655.47|2655.17|2656.77|2656.47|2654.78|2654.44|576
1728903900000|2024-10-14 11:05:00|2655.44|2655.14|2655.56|2655.26|2656.33|2656.03|2654.82|2654.48|434
1728904200000|2024-10-14 11:10:00|2655.61|2655.31|2657.11|2656.61|2657.11|2656.71|2655.13|2654.78|437
1728904500000|2024-10-14 11:15:00|2657.1|2656.6|2654.32|2653.82|2657.1|2656.64|2653.87|2653.53|575
1728904800000|2024-10-14 11:20:00|2654.3|2653.8|2655.35|2655.05|2656.49|2656.19|2654.25|2653.76|405
1728905100000|2024-10-14 11:25:00|2655.46|2654.96|2655.21|2654.91|2656.16|2655.84|2654.8|2654.45|411
1728905400000|2024-10-14 11:30:00|2655.31|2655.01|2655|2654.7|2655.78|2655.46|2654.7|2654.35|418
1728905700000|2024-10-14 11:35:00|2655.16|2654.66|2655.14|2654.84|2655.55|2655.17|2654.34|2653.94|431
1728906000000|2024-10-14 11:40:00|2655.13|2654.83|2654.74|2654.44|2655.15|2654.85|2654.01|2653.71|396
1728906300000|2024-10-14 11:45:00|2654.73|2654.43|2654.45|2654.15|2654.82|2654.52|2654.03|2653.69|336
1728906600000|2024-10-14 11:50:00|2654.42|2654.12|2652.27|2651.97|2654.51|2654.14|2651.26|2650.86|662
1728906900000|2024-10-14 11:55:00|2652.37|2651.87|2652.35|2652.05|2653.03|2652.63|2651.52|2651.22|561
1728907200000|2024-10-14 12:00:00|2652.32|2652.02|2653.47|2653.17|2654|2653.67|2651.4|2651.1|626
1728907500000|2024-10-14 12:05:00|2653.43|2653.13|2653.48|2653.18|2654.61|2654.31|2652.96|2652.66|584
1728907800000|2024-10-14 12:10:00|2653.49|2653.19|2652.45|2652.15|2653.96|2653.59|2652.45|2652.15|418
1728908100000|2024-10-14 12:15:00|2652.46|2652.16|2651.36|2651.06|2652.97|2652.67|2651.23|2650.93|454
1728908400000|2024-10-14 12:20:00|2651.24|2650.94|2652.84|2652.54|2653.09|2652.79|2650.64|2650.34|801
1728908700000|2024-10-14 12:25:00|2652.87|2652.57|2654.53|2654.23|2654.76|2654.46|2652.54|2652.14|715
1728909000000|2024-10-14 12:30:00|2654.54|2654.24|2653.62|2653.32|2654.72|2654.42|2652.35|2652.05|761
1728909300000|2024-10-14 12:35:00|2653.61|2653.31|2652.1|2651.8|2654.07|2653.7|2650.5|2650.16|788
1728909600000|2024-10-14 12:40:00|2652.05|2651.75|2650.15|2649.85|2652.45|2652.14|2649.47|2649.17|764
1728909900000|2024-10-14 12:45:00|2650.12|2649.82|2651.36|2651.06|2652.4|2652|2649.49|2649.19|752
1728910200000|2024-10-14 12:50:00|2651.34|2651.04|2651.69|2651.39|2652.56|2652.26|2651.17|2650.81|480
1728910500000|2024-10-14 12:55:00|2651.68|2651.38|2651.56|2651.26|2652.04|2651.74|2651.04|2650.74|677
1728910800000|2024-10-14 13:00:00|2651.58|2651.28|2651.52|2651.22|2652.43|2652.13|2650.5|2650.1|871
1728911100000|2024-10-14 13:05:00|2651.56|2651.26|2649.98|2649.68|2651.85|2651.52|2649.73|2649.37|765
1728911400000|2024-10-14 13:10:00|2650.06|2649.76|2649.57|2649.27|2651.05|2650.6|2648.52|2648.21|906
1728911700000|2024-10-14 13:15:00|2649.49|2649.19|2651.09|2650.79|2651.12|2650.82|2647.95|2647.6|906
1728912000000|2024-10-14 13:20:00|2651.23|2650.93|2651.72|2651.42|2652.45|2652.15|2650.94|2650.6|836
1728912300000|2024-10-14 13:25:00|2651.73|2651.43|2653.68|2653.38|2654.02|2653.72|2651.41|2651.11|759
1728912600000|2024-10-14 13:30:00|2653.58|2653.28|2654.73|2654.43|2655.01|2654.66|2652.98|2652.68|1028
1728912900000|2024-10-14 13:35:00|2654.83|2654.33|2654.65|2654.35|2654.96|2654.63|2653.19|2652.79|828
1728913200000|2024-10-14 13:40:00|2654.67|2654.37|2659.28|2658.98|2659.57|2659.27|2654.64|2654.25|1263
1728913500000|2024-10-14 13:45:00|2659.45|2658.95|2660.29|2659.99|2661.43|2661.13|2658.23|2657.93|1461
1728913800000|2024-10-14 13:50:00|2660.27|2659.97|2659.48|2659.18|2661.06|2660.76|2657.98|2657.68|1347
1728914100000|2024-10-14 13:55:00|2659.49|2659.19|2655.72|2655.42|2659.95|2659.65|2655.52|2655.12|1024
1728914400000|2024-10-14 14:00:00|2655.67|2655.37|2654.6|2654.3|2657.2|2656.9|2654.3|2654|1248
1728914700000|2024-10-14 14:05:00|2654.7|2654.2|2651.46|2651.16|2654.7|2654.2|2651|2650.7|1181
1728915000000|2024-10-14 14:10:00|2651.35|2651.05|2650.74|2650.44|2651.86|2651.56|2649.59|2649.29|955
1728915300000|2024-10-14 14:15:00|2650.66|2650.36|2648|2647.7|2650.66|2650.36|2647.98|2647.61|1064
1728915600000|2024-10-14 14:20:00|2647.99|2647.69|2650.53|2650.03|2650.6|2650.21|2646.5|2646.2|1130
1728915900000|2024-10-14 14:25:00|2650.41|2650.11|2649.7|2649.4|2651.32|2651.02|2649.42|2649.12|786
1728916200000|2024-10-14 14:30:00|2649.75|2649.45|2650.97|2650.67|2651.01|2650.71|2648.62|2648.32|884
1728916500000|2024-10-14 14:35:00|2650.98|2650.68|2648.95|2648.65|2651.42|2651.12|2648.24|2647.94|881
1728916800000|2024-10-14 14:40:00|2648.94|2648.64|2649.51|2649.21|2650.04|2649.74|2648.61|2648.31|887
1728917100000|2024-10-14 14:45:00|2649.54|2649.24|2648.04|2647.74|2650.14|2649.84|2647.08|2646.78|1028
1728917400000|2024-10-14 14:50:00|2648.06|2647.76|2647.12|2646.82|2648.75|2648.45|2645.68|2645.38|1174
1728917700000|2024-10-14 14:55:00|2647.16|2646.86|2645.86|2645.56|2648.5|2648.2|2644.97|2644.67|981
1728918000000|2024-10-14 15:00:00|2646.06|2645.76|2647.6|2647.3|2647.75|2647.41|2645.61|2645.31|879
1728918300000|2024-10-14 15:05:00|2647.61|2647.31|2647.16|2646.86|2648.49|2648.19|2645.59|2645.29|847
1728918600000|2024-10-14 15:10:00|2647.09|2646.79|2647.43|2647.13|2648.85|2648.51|2647.09|2646.68|679
1728918900000|2024-10-14 15:15:00|2647.37|2647.07|2647.42|2647.12|2647.83|2647.53|2646.93|2646.6|614
1728919200000|2024-10-14 15:20:00|2647.41|2647.11|2646.2|2645.9|2647.52|2647.22|2645.82|2645.5|582
1728919500000|2024-10-14 15:25:00|2646.21|2645.91|2646.06|2645.56|2647.11|2646.81|2645.31|2645.01|602
1728919800000|2024-10-14 15:30:00|2646.07|2645.57|2648.22|2647.92|2649.28|2648.98|2645.85|2645.46|547
1728920100000|2024-10-14 15:35:00|2648.1|2647.8|2647.52|2647.22|2648.71|2648.34|2647.33|2647.03|557
1728920400000|2024-10-14 15:40:00|2647.51|2647.21|2646.92|2646.62|2648.62|2648.2|2646.52|2646.22|539
1728920700000|2024-10-14 15:45:00|2646.93|2646.63|2647.75|2647.45|2647.94|2647.64|2646.27|2645.97|556
1728921000000|2024-10-14 15:50:00|2647.74|2647.44|2646.29|2645.99|2647.91|2647.61|2646.09|2645.79|571
1728921300000|2024-10-14 15:55:00|2646.28|2645.98|2646.94|2646.64|2647.05|2646.75|2644.23|2643.87|572
1728921600000|2024-10-14 16:00:00|2646.99|2646.69|2646.27|2645.97|2646.99|2646.69|2646.22|2645.91|452
1728921900000|2024-10-14 16:05:00|2646.15|2645.85|2646.48|2646.18|2647.43|2647.09|2646.06|2645.76|358
1728922200000|2024-10-14 16:10:00|2646.52|2646.22|2647.56|2647.26|2647.62|2647.32|2646.29|2645.92|395
1728922500000|2024-10-14 16:15:00|2647.58|2647.28|2648.07|2647.77|2648.21|2647.87|2647.33|2647.03|415
1728922800000|2024-10-14 16:20:00|2648.09|2647.79|2647.44|2647.14|2648.77|2648.47|2647.37|2647.07|411
1728923100000|2024-10-14 16:25:00|2647.42|2647.12|2646.97|2646.67|2647.57|2647.27|2646.36|2646.06|397
1728923400000|2024-10-14 16:30:00|2646.95|2646.65|2647.29|2646.99|2647.73|2647.33|2646.75|2646.45|417
1728923700000|2024-10-14 16:35:00|2647.27|2646.97|2648.99|2648.69|2649.1|2648.8|2647.27|2646.97|336
1728924000000|2024-10-14 16:40:00|2649.03|2648.73|2648.96|2648.66|2649.32|2649.01|2648.73|2648.41|332
1728924300000|2024-10-14 16:45:00|2648.98|2648.68|2649.68|2649.38|2649.91|2649.61|2648.93|2648.51|330
1728924600000|2024-10-14 16:50:00|2649.69|2649.39|2649.07|2648.77|2649.69|2649.39|2647.73|2647.43|426
1728924900000|2024-10-14 16:55:00|2649.06|2648.76|2648.79|2648.49|2649.11|2648.77|2648.66|2648.36|439
1728925200000|2024-10-14 17:00:00|2648.77|2648.47|2649.3|2649|2649.68|2649.38|2648.31|2648|288
1728925500000|2024-10-14 17:05:00|2649.47|2649.17|2648.5|2648.2|2649.59|2649.24|2648.5|2648.2|306
1728925800000|2024-10-14 17:10:00|2648.54|2648.24|2649.24|2648.94|2649.65|2649.35|2648.54|2648.24|312
1728926100000|2024-10-14 17:15:00|2649.25|2648.95|2649.06|2648.76|2649.51|2649.18|2648.96|2648.66|286
1728926400000|2024-10-14 17:20:00|2649.07|2648.77|2648.48|2648.18|2649.42|2649.07|2648.27|2647.97|348
1728926700000|2024-10-14 17:25:00|2648.46|2648.16|2648.98|2648.68|2649.56|2649.18|2648.37|2647.96|441
1728927000000|2024-10-14 17:30:00|2649.02|2648.72|2648.69|2648.39|2649.03|2648.73|2648.35|2648.04|312
1728927300000|2024-10-14 17:35:00|2648.74|2648.44|2649.27|2648.97|2650.07|2649.77|2648.64|2648.3|311
1728927600000|2024-10-14 17:40:00|2649.28|2648.98|2648.52|2648.22|2649.5|2649.11|2648.07|2647.7|202
1728927900000|2024-10-14 17:45:00|2648.55|2648.25|2647.89|2647.59|2648.55|2648.25|2647.47|2647.17|232
1728928200000|2024-10-14 17:50:00|2647.87|2647.57|2648.4|2648.1|2648.44|2648.14|2647.77|2647.43|194
1728928500000|2024-10-14 17:55:00|2648.39|2648.09|2648.86|2648.56|2648.99|2648.69|2648|2647.7|314
1728928800000|2024-10-14 18:00:00|2648.83|2648.53|2649.06|2648.76|2649.12|2648.78|2648.66|2648.36|258
1728929100000|2024-10-14 18:05:00|2649.08|2648.78|2649.58|2649.28|2649.58|2649.28|2649.02|2648.72|304
1728929400000|2024-10-14 18:10:00|2649.53|2649.23|2649.41|2649.11|2649.65|2649.35|2649.05|2648.75|234
1728929700000|2024-10-14 18:15:00|2649.4|2649.1|2649.77|2649.47|2649.82|2649.52|2649.18|2648.88|189
1728930000000|2024-10-14 18:20:00|2649.82|2649.52|2649.87|2649.57|2649.88|2649.58|2649.4|2649.1|244
1728930300000|2024-10-14 18:25:00|2649.88|2649.58|2650.53|2650.23|2650.6|2650.27|2649.88|2649.58|345
1728930600000|2024-10-14 18:30:00|2650.54|2650.24|2650.41|2650.11|2650.98|2650.68|2650.32|2650.02|260
1728930900000|2024-10-14 18:35:00|2650.4|2650.1|2650.76|2650.46|2651.16|2650.86|2650.07|2649.77|228
1728931200000|2024-10-14 18:40:00|2650.81|2650.51|2650.54|2650.24|2650.81|2650.51|2650.32|2650.02|182
1728931500000|2024-10-14 18:45:00|2650.55|2650.25|2649.36|2649.06|2650.56|2650.26|2649.36|2649.06|194
1728931800000|2024-10-14 18:50:00|2649.37|2649.07|2649.57|2649.27|2649.84|2649.54|2649.36|2649.06|218
1728932100000|2024-10-14 18:55:00|2649.56|2649.26|2649.46|2649.16|2650.43|2650.13|2649.32|2649.02|322
1728932400000|2024-10-14 19:00:00|2649.47|2649.17|2651.13|2650.83|2651.36|2651.06|2647.23|2646.93|979
1728932700000|2024-10-14 19:05:00|2651.14|2650.84|2649.65|2649.35|2651.2|2650.86|2649.58|2649.21|500
1728933000000|2024-10-14 19:10:00|2649.64|2649.34|2650.92|2650.62|2651.22|2650.8|2649.56|2649.2|382
1728933300000|2024-10-14 19:15:00|2650.89|2650.59|2651.16|2650.86|2651.69|2651.39|2650.89|2650.59|390
1728933600000|2024-10-14 19:20:00|2651.18|2650.88|2651.38|2651.08|2651.38|2651.08|2650.73|2650.42|434
1728933900000|2024-10-14 19:25:00|2651.41|2651.11|2650.44|2650.14|2651.79|2651.49|2650.42|2650.12|370
1728934200000|2024-10-14 19:30:00|2650.43|2650.13|2650.93|2650.63|2650.94|2650.64|2649.91|2649.61|284
1728934500000|2024-10-14 19:35:00|2650.94|2650.64|2650.86|2650.56|2651.19|2650.88|2650.68|2650.38|267
1728934800000|2024-10-14 19:40:00|2650.87|2650.57|2651.09|2650.79|2651.29|2650.99|2650.86|2650.56|223
1728935100000|2024-10-14 19:45:00|2651.05|2650.75|2651.81|2651.51|2651.81|2651.51|2650.81|2650.51|239
1728935400000|2024-10-14 19:50:00|2651.78|2651.48|2652.08|2651.78|2652.2|2651.9|2651.62|2651.29|317
1728935700000|2024-10-14 19:55:00|2652.01|2651.71|2652.73|2652.43|2652.86|2652.56|2651.88|2651.58|463
1728936000000|2024-10-14 20:00:00|2652.88|2652.58|2653.52|2653.22|2653.54|2653.24|2652.71|2652.41|221
1728936300000|2024-10-14 20:05:00|2653.5|2653.2|2653.29|2652.99|2653.56|2653.26|2653.09|2652.75|168
1728936600000|2024-10-14 20:10:00|2653.25|2652.95|2653.16|2652.86|2653.34|2653.03|2652.71|2652.31|149
1728936900000|2024-10-14 20:15:00|2653.17|2652.87|2652.93|2652.43|2653.32|2652.87|2652.48|2652.08|140
1728937200000|2024-10-14 20:20:00|2652.91|2652.41|2652.82|2652.32|2653.08|2652.68|2652.53|2652.09|113
1728937500000|2024-10-14 20:25:00|2652.83|2652.33|2652.77|2652.27|2652.96|2652.6|2652.68|2652.27|86
1728937800000|2024-10-14 20:30:00|2652.8|2652.3|2652.85|2652.35|2653.13|2652.78|2652.57|2652.17|90
1728938100000|2024-10-14 20:35:00|2652.86|2652.36|2652.11|2651.81|2653.11|2652.76|2652.08|2651.78|141
1728938400000|2024-10-14 20:40:00|2652.18|2651.88|2648.58|2648.28|2652.28|2651.97|2648.32|2648.02|388
1728938700000|2024-10-14 20:45:00|2648.59|2648.29|2646.96|2646.66|2649.66|2649.36|2646.38|2645.88|309
1728939000000|2024-10-14 20:50:00|2646.95|2646.65|2648.18|2647.68|2648.3|2647.97|2646.95|2646.65|259
1728939300000|2024-10-14 20:55:00|2648.09|2647.59|2649.23|2648.93|2649.54|2649.08|2648.09|2647.59|226
1728943200000|2024-10-14 22:00:00|2648.33|2647.83|2649.49|2648.99|2649.49|2649.07|2647.63|2647.23|111
1728943500000|2024-10-14 22:05:00|2649.41|2648.91|2649.15|2648.65|2649.85|2649.55|2648.45|2647.95|50
1728943800000|2024-10-14 22:10:00|2649.09|2648.59|2649.3|2648.8|2649.45|2648.95|2648.85|2648.35|31
1728944100000|2024-10-14 22:15:00|2649.28|2648.78|2648.8|2648.5|2649.36|2648.93|2648.73|2648.32|52
1728944400000|2024-10-14 22:20:00|2648.79|2648.49|2649.43|2649.13|2649.6|2649.23|2648.72|2648.38|66
1728944700000|2024-10-14 22:25:00|2649.44|2649.14|2650.25|2649.95|2650.34|2650.04|2649.43|2649.08|53
1728945000000|2024-10-14 22:30:00|2650.35|2650.05|2650.38|2649.88|2650.51|2650.12|2650.05|2649.6|61
1728945300000|2024-10-14 22:35:00|2650.37|2649.87|2650.21|2649.71|2650.4|2649.98|2650.01|2649.66|39
1728945600000|2024-10-14 22:40:00|2650.19|2649.89|2650.41|2649.91|2650.61|2650.24|2650.03|2649.73|40
1728945900000|2024-10-14 22:45:00|2650.29|2649.99|2650.38|2649.88|2650.58|2650.18|2649.93|2649.56|38
1728946200000|2024-10-14 22:50:00|2650.28|2649.78|2650.38|2649.88|2650.38|2649.98|2650.12|2649.75|36
1728946500000|2024-10-14 22:55:00|2650.29|2649.79|2650.38|2649.88|2650.58|2650.23|2650.12|2649.68|33
1728946800000|2024-10-14 23:00:00|2650.33|2650.03|2650.7|2650.2|2650.8|2650.38|2650.13|2649.69|71
1728947100000|2024-10-14 23:05:00|2650.53|2650.23|2650.84|2650.54|2650.86|2650.54|2650.34|2649.97|31
1728947400000|2024-10-14 23:10:00|2650.83|2650.53|2651.1|2650.8|2651.2|2650.86|2650.8|2650.5|78
1728947700000|2024-10-14 23:15:00|2651.19|2650.69|2650.83|2650.33|2651.2|2650.77|2650.57|2650.27|74
1728948000000|2024-10-14 23:20:00|2650.81|2650.31|2650.7|2650.2|2651.09|2650.65|2650.58|2650.18|128
1728948300000|2024-10-14 23:25:00|2650.63|2650.33|2650.71|2650.41|2650.9|2650.53|2650.58|2650.18|71
1728948600000|2024-10-14 23:30:00|2650.72|2650.42|2650.43|2649.93|2650.8|2650.43|2650.28|2649.88|112
1728948900000|2024-10-14 23:35:00|2650.48|2649.98|2650.62|2650.32|2650.92|2650.46|2650.37|2649.88|179
1728949200000|2024-10-14 23:40:00|2650.81|2650.31|2649.64|2649.34|2651|2650.61|2649.57|2649.17|310
1728949500000|2024-10-14 23:45:00|2649.63|2649.33|2650.33|2650.03|2650.41|2650.06|2649.53|2649.18|272
1728949800000|2024-10-14 23:50:00|2650.35|2650.05|2649.81|2649.51|2650.41|2650.05|2649.79|2649.39|183
1728950100000|2024-10-14 23:55:00|2649.82|2649.52|2649.72|2649.22|2650.33|2649.89|2649.18|2648.78|261
1728950400000|2024-10-15 00:00:00|2649.52|2649.28|2650.04|2649.54|2650.34|2649.99|2649.27|2648.92|487
1728950700000|2024-10-15 00:05:00|2649.88|2649.58|2649.65|2649.15|2650.34|2650.03|2649.08|2648.73|296
1728951000000|2024-10-15 00:10:00|2649.63|2649.13|2648.75|2648.45|2649.96|2649.64|2648.74|2648.34|342
1728951300000|2024-10-15 00:15:00|2648.83|2648.53|2648.53|2648.23|2649.03|2648.63|2648.13|2647.73|311
1728951600000|2024-10-15 00:20:00|2648.63|2648.13|2649.1|2648.6|2649.5|2649.1|2648.49|2648.05|308
1728951900000|2024-10-15 00:25:00|2649.11|2648.61|2649.63|2649.13|2649.76|2649.39|2649.01|2648.6|298
1728952200000|2024-10-15 00:30:00|2649.49|2649.19|2649.63|2649.33|2650.52|2650.15|2649.48|2649.18|313
1728952500000|2024-10-15 00:35:00|2649.73|2649.43|2648.84|2648.54|2649.98|2649.61|2648.67|2648.27|247
1728952800000|2024-10-15 00:40:00|2648.82|2648.52|2648.72|2648.22|2649.39|2648.99|2648.1|2647.8|335
1728953100000|2024-10-15 00:45:00|2648.7|2648.2|2648.66|2648.36|2649.12|2648.8|2648.1|2647.7|382
1728953400000|2024-10-15 00:50:00|2648.7|2648.4|2648.86|2648.36|2649.17|2648.69|2648.45|2648.02|327
1728953700000|2024-10-15 00:55:00|2648.93|2648.43|2648.39|2648.09|2649.34|2648.84|2648.39|2647.99|327
1728954000000|2024-10-15 01:00:00|2648.37|2648.07|2649.45|2648.95|2650.13|2649.79|2647.93|2647.63|665
1728954300000|2024-10-15 01:05:00|2649.4|2649.1|2648.54|2648.04|2649.73|2649.43|2647.78|2647.43|660
1728954600000|2024-10-15 01:10:00|2648.53|2648.03|2648.86|2648.36|2649.99|2649.6|2648.24|2647.86|606
1728954900000|2024-10-15 01:15:00|2648.84|2648.34|2649.03|2648.53|2649.03|2648.68|2647.49|2647.08|766
1728955200000|2024-10-15 01:20:00|2648.94|2648.64|2649.59|2649.29|2650.08|2649.69|2648.4|2648.09|493
1728955500000|2024-10-15 01:25:00|2649.55|2649.25|2650.37|2650.07|2650.58|2650.21|2649.4|2648.95|539
1728955800000|2024-10-15 01:30:00|2650.35|2650.05|2649.97|2649.67|2650.75|2650.35|2649.27|2648.92|672
1728956100000|2024-10-15 01:35:00|2650.07|2649.57|2650.71|2650.21|2651.51|2651.16|2649.53|2649.15|669
1728956400000|2024-10-15 01:40:00|2650.72|2650.22|2649.16|2648.66|2650.98|2650.59|2648.25|2647.85|581
1728956700000|2024-10-15 01:45:00|2649.14|2648.64|2649.39|2649.09|2650.47|2650.16|2648.98|2648.56|576
1728957000000|2024-10-15 01:50:00|2649.34|2649.04|2649.59|2649.09|2650.58|2650.08|2649.17|2648.76|469
1728957300000|2024-10-15 01:55:00|2649.6|2649.1|2648.54|2648.24|2649.64|2649.32|2648.24|2647.86|603
1728957600000|2024-10-15 02:00:00|2648.59|2648.29|2650.62|2650.12|2650.82|2650.42|2648.29|2647.92|576
1728957900000|2024-10-15 02:05:00|2650.61|2650.11|2650|2649.7|2650.84|2650.45|2649.85|2649.42|506
1728958200000|2024-10-15 02:10:00|2650.01|2649.71|2649.76|2649.46|2650.07|2649.72|2649.06|2648.68|549
1728958500000|2024-10-15 02:15:00|2649.67|2649.37|2650.34|2650.04|2650.52|2650.16|2649.65|2649.25|396
1728958800000|2024-10-15 02:20:00|2650.36|2650.06|2652.23|2651.73|2652.71|2652.32|2650.33|2650.03|508
1728959100000|2024-10-15 02:25:00|2652.21|2651.71|2652.12|2651.82|2653|2652.65|2651.87|2651.46|314
1728959400000|2024-10-15 02:30:00|2652.16|2651.86|2651.33|2651.03|2652.49|2652.19|2651.17|2650.85|675
1728959700000|2024-10-15 02:35:00|2651.35|2651.05|2652.13|2651.63|2652.4|2652.1|2650.89|2650.49|459
1728960000000|2024-10-15 02:40:00|2652.05|2651.75|2650.05|2649.75|2652.28|2651.94|2649.98|2649.58|542
1728960300000|2024-10-15 02:45:00|2650.1|2649.8|2649.38|2649.08|2650.45|2650.13|2648.7|2648.35|577
1728960600000|2024-10-15 02:50:00|2649.33|2649.03|2651.63|2651.13|2652.11|2651.74|2649.12|2648.74|523
1728960900000|2024-10-15 02:55:00|2651.53|2651.23|2651.78|2651.48|2652.16|2651.76|2650.63|2650.33|676
1728961200000|2024-10-15 03:00:00|2651.82|2651.52|2649.9|2649.4|2651.88|2651.52|2649.86|2649.4|554
1728961500000|2024-10-15 03:05:00|2649.83|2649.53|2649.34|2648.84|2650.11|2649.79|2649.24|2648.83|461
1728961800000|2024-10-15 03:10:00|2649.26|2648.76|2648.84|2648.54|2649.95|2649.54|2648.63|2648.23|594
1728962100000|2024-10-15 03:15:00|2648.87|2648.57|2646.75|2646.25|2649.24|2648.93|2646.61|2646.14|710
1728962400000|2024-10-15 03:20:00|2646.81|2646.31|2646.2|2645.9|2647.24|2646.82|2645.72|2645.26|701
1728962700000|2024-10-15 03:25:00|2646.21|2645.91|2647.65|2647.35|2647.88|2647.56|2645.58|2645.28|627
1728963000000|2024-10-15 03:30:00|2647.69|2647.39|2647.21|2646.91|2648.1|2647.7|2647.07|2646.76|457
1728963300000|2024-10-15 03:35:00|2647.36|2646.86|2647.08|2646.58|2647.36|2646.95|2646.28|2645.87|430
1728963600000|2024-10-15 03:40:00|2647.07|2646.57|2646.59|2646.29|2647.18|2646.74|2646.37|2645.97|307
1728963900000|2024-10-15 03:45:00|2646.58|2646.28|2646.23|2645.93|2646.82|2646.41|2646.15|2645.85|241
1728964200000|2024-10-15 03:50:00|2646.22|2645.92|2646.6|2646.3|2646.71|2646.35|2645.75|2645.4|348
1728964500000|2024-10-15 03:55:00|2646.7|2646.2|2645.87|2645.57|2646.7|2646.24|2644.67|2644.31|478
1728964800000|2024-10-15 04:00:00|2645.92|2645.62|2644.46|2643.96|2645.94|2645.62|2643.77|2643.47|575
1728965100000|2024-10-15 04:05:00|2644.36|2644.06|2644.18|2643.88|2644.95|2644.55|2643.95|2643.64|407
1728965400000|2024-10-15 04:10:00|2644.13|2643.83|2645.2|2644.9|2645.3|2644.93|2644.01|2643.63|399
1728965700000|2024-10-15 04:15:00|2645.23|2644.93|2645.04|2644.74|2645.67|2645.29|2644.95|2644.55|312
1728966000000|2024-10-15 04:20:00|2645.05|2644.75|2644.88|2644.58|2645.18|2644.77|2644.65|2644.34|342
1728966300000|2024-10-15 04:25:00|2644.85|2644.55|2644.51|2644.21|2645.05|2644.66|2643.48|2643.18|344
1728966600000|2024-10-15 04:30:00|2644.67|2644.37|2643.28|2642.98|2644.8|2644.46|2643.28|2642.98|336
1728966900000|2024-10-15 04:35:00|2643.29|2642.99|2644.8|2644.5|2644.8|2644.5|2643.13|2642.75|429
1728967200000|2024-10-15 04:40:00|2644.9|2644.4|2645.16|2644.86|2645.51|2645.11|2644.75|2644.3|364
1728967500000|2024-10-15 04:45:00|2645.15|2644.85|2645.2|2644.7|2645.6|2645.2|2644.75|2644.38|336
1728967800000|2024-10-15 04:50:00|2645.08|2644.78|2645.1|2644.6|2645.34|2644.93|2644.65|2644.31|276
1728968100000|2024-10-15 04:55:00|2645.06|2644.56|2644.62|2644.32|2645.3|2644.93|2644.54|2644.12|276
1728968400000|2024-10-15 05:00:00|2644.57|2644.27|2642.52|2642.22|2644.59|2644.29|2642.16|2641.86|562
1728968700000|2024-10-15 05:05:00|2642.39|2642.09|2642.05|2641.75|2643.06|2642.67|2642.05|2641.7|498
1728969000000|2024-10-15 05:10:00|2642.06|2641.76|2641.87|2641.57|2642.44|2642.14|2641.6|2641.2|361
1728969300000|2024-10-15 05:15:00|2641.9|2641.6|2641.29|2640.99|2642.44|2642.1|2641.17|2640.79|427
1728969600000|2024-10-15 05:20:00|2641.39|2640.89|2640.5|2640.2|2641.56|2641.18|2640.29|2639.99|542
1728969900000|2024-10-15 05:25:00|2640.6|2640.1|2639.73|2639.23|2641.34|2640.95|2639.49|2639.14|533
1728970200000|2024-10-15 05:30:00|2639.64|2639.34|2638.61|2638.31|2640.06|2639.76|2638.31|2638.01|1022
1728970500000|2024-10-15 05:35:00|2638.63|2638.33|2642.43|2642.13|2643.36|2643.05|2638.52|2638.11|998
1728970800000|2024-10-15 05:40:00|2642.42|2642.12|2641.17|2640.67|2643.08|2642.74|2640.51|2640.16|866
1728971100000|2024-10-15 05:45:00|2641.16|2640.66|2642.4|2642.1|2643.14|2642.68|2640.98|2640.65|747
1728971400000|2024-10-15 05:50:00|2642.5|2642|2641.59|2641.29|2642.91|2642.51|2641.25|2640.88|599
1728971700000|2024-10-15 05:55:00|2641.56|2641.26|2642|2641.7|2642.25|2641.94|2640.56|2640.15|747
1728972000000|2024-10-15 06:00:00|2641.98|2641.68|2643.6|2643.1|2643.74|2643.36|2641.6|2641.3|889
1728972300000|2024-10-15 06:05:00|2643.51|2643.21|2644.12|2643.82|2644.5|2644.17|2643|2642.6|749
1728972600000|2024-10-15 06:10:00|2644.11|2643.81|2644.33|2644.03|2644.36|2644.03|2643.36|2643.01|639
1728972900000|2024-10-15 06:15:00|2644.23|2643.93|2643.76|2643.46|2644.26|2643.96|2643.05|2642.65|755
1728973200000|2024-10-15 06:20:00|2643.75|2643.45|2644.51|2644.21|2645.16|2644.78|2642.69|2642.29|835
1728973500000|2024-10-15 06:25:00|2644.53|2644.23|2645.21|2644.91|2645.33|2645.02|2643.91|2643.56|820
1728973800000|2024-10-15 06:30:00|2645.16|2644.86|2647.03|2646.73|2647.83|2647.53|2645.02|2644.7|929
1728974100000|2024-10-15 06:35:00|2647.12|2646.62|2647|2646.7|2648.17|2647.77|2646.21|2645.78|779
1728974400000|2024-10-15 06:40:00|2647.01|2646.71|2647.52|2647.22|2648.19|2647.83|2646.54|2646.24|784
1728974700000|2024-10-15 06:45:00|2647.77|2647.47|2647.34|2647.04|2648.5|2648.2|2647.24|2646.84|690
1728975000000|2024-10-15 06:50:00|2647.17|2646.87|2648.72|2648.42|2649.44|2649.05|2646.89|2646.53|791
1728975300000|2024-10-15 06:55:00|2648.8|2648.3|2648.83|2648.53|2649.29|2648.97|2648.15|2647.85|913
1728975600000|2024-10-15 07:00:00|2648.82|2648.52|2648.8|2648.5|2650.85|2650.55|2648.7|2648.4|855
1728975900000|2024-10-15 07:05:00|2648.83|2648.53|2649.37|2649.07|2650.09|2649.69|2648.19|2647.78|928
1728976200000|2024-10-15 07:10:00|2649.38|2649.08|2649.89|2649.59|2650.25|2649.87|2648.96|2648.61|604
1728976500000|2024-10-15 07:15:00|2649.84|2649.54|2649.28|2648.98|2650.22|2649.92|2648.25|2647.89|536
1728976800000|2024-10-15 07:20:00|2649.32|2649.02|2649.91|2649.61|2650.48|2650.18|2648.82|2648.52|650
1728977100000|2024-10-15 07:25:00|2649.89|2649.59|2652.28|2651.98|2652.3|2652|2649.89|2649.59|706
1728977400000|2024-10-15 07:30:00|2652.29|2651.99|2652.08|2651.78|2654.21|2653.81|2652.07|2651.77|829
1728977700000|2024-10-15 07:35:00|2652.07|2651.77|2651.54|2651.24|2652.58|2652.28|2650.73|2650.43|753
1728978000000|2024-10-15 07:40:00|2651.58|2651.28|2652.16|2651.86|2652.58|2652.18|2651.07|2650.77|909
1728978300000|2024-10-15 07:45:00|2652.15|2651.85|2651.37|2651.07|2653.29|2652.88|2650.4|2650.06|681
1728978600000|2024-10-15 07:50:00|2651.35|2651.05|2650.92|2650.62|2651.83|2651.53|2650.25|2649.95|875
1728978900000|2024-10-15 07:55:00|2651.01|2650.71|2650.93|2650.63|2651.35|2651.05|2650.61|2650.31|582
1728979200000|2024-10-15 08:00:00|2650.92|2650.62|2651.07|2650.77|2652.4|2652.01|2649.96|2649.66|828
1728979500000|2024-10-15 08:05:00|2651.08|2650.78|2652.96|2652.66|2653.2|2652.9|2650.66|2650.36|804
1728979800000|2024-10-15 08:10:00|2652.93|2652.63|2654.76|2654.46|2654.85|2654.55|2652.27|2651.97|901
1728980100000|2024-10-15 08:15:00|2654.74|2654.44|2654.09|2653.79|2654.96|2654.66|2653.48|2653.15|782
1728980400000|2024-10-15 08:20:00|2654.04|2653.74|2654.3|2654|2655.67|2655.37|2653.7|2653.4|854
1728980700000|2024-10-15 08:25:00|2654.25|2653.95|2654.98|2654.68|2655.52|2655.22|2654.23|2653.93|702
1728981000000|2024-10-15 08:30:00|2654.94|2654.64|2655.24|2654.94|2655.65|2655.35|2654.23|2653.93|705
1728981300000|2024-10-15 08:35:00|2655.25|2654.95|2654.66|2654.36|2655.27|2654.97|2654.41|2654.11|569
1728981600000|2024-10-15 08:40:00|2654.67|2654.37|2655.02|2654.72|2655.91|2655.61|2654.49|2654.12|599
1728981900000|2024-10-15 08:45:00|2655.01|2654.71|2654.14|2653.84|2655.4|2655.1|2654.1|2653.8|589
1728982200000|2024-10-15 08:50:00|2654.35|2653.85|2653.24|2652.94|2654.35|2653.94|2653.11|2652.81|693
1728982500000|2024-10-15 08:55:00|2653.21|2652.91|2654.14|2653.84|2654.27|2653.97|2653.06|2652.76|530
1728982800000|2024-10-15 09:00:00|2654.15|2653.85|2653.7|2653.4|2654.31|2654.01|2653.51|2653.21|543
1728983100000|2024-10-15 09:05:00|2653.64|2653.34|2653.37|2653.07|2654.17|2653.87|2652.72|2652.42|641
1728983400000|2024-10-15 09:10:00|2653.39|2653.09|2651.6|2651.3|2653.56|2653.26|2651.32|2651.02|614
1728983700000|2024-10-15 09:15:00|2651.61|2651.31|2652.81|2652.51|2653.11|2652.81|2651.54|2651.21|533
1728984000000|2024-10-15 09:20:00|2652.77|2652.47|2655.34|2655.04|2655.42|2655.06|2652.77|2652.47|796
1728984300000|2024-10-15 09:25:00|2655.35|2655.05|2653.47|2653.17|2655.81|2655.44|2653.24|2652.88|864
1728984600000|2024-10-15 09:30:00|2653.59|2653.09|2653.46|2653.16|2654.15|2653.76|2653.21|2652.84|515
1728984900000|2024-10-15 09:35:00|2653.44|2653.14|2654.41|2654.11|2654.92|2654.62|2653.4|2653.04|454
1728985200000|2024-10-15 09:40:00|2654.42|2654.12|2653.94|2653.64|2654.65|2654.35|2653.57|2653.27|472
1728985500000|2024-10-15 09:45:00|2653.93|2653.63|2654.22|2653.92|2654.42|2654.12|2653.73|2653.43|543
1728985800000|2024-10-15 09:50:00|2654.2|2653.9|2655.5|2655.2|2655.5|2655.2|2654.07|2653.77|617
1728986100000|2024-10-15 09:55:00|2655.43|2655.13|2653.78|2653.48|2655.67|2655.31|2653.43|2653.08|563
1728986400000|2024-10-15 10:00:00|2653.84|2653.54|2653.37|2653.07|2654.38|2653.98|2653.26|2652.96|478
1728986700000|2024-10-15 10:05:00|2653.45|2653.15|2653.83|2653.53|2653.84|2653.54|2652.91|2652.6|395
1728987000000|2024-10-15 10:10:00|2653.88|2653.58|2655.04|2654.74|2655.62|2655.32|2653.69|2653.39|530
1728987300000|2024-10-15 10:15:00|2654.97|2654.67|2655.18|2654.88|2655.57|2655.27|2654.91|2654.61|593
1728987600000|2024-10-15 10:20:00|2655.19|2654.89|2655.23|2654.93|2655.86|2655.56|2654.98|2654.58|689
1728987900000|2024-10-15 10:25:00|2655.22|2654.92|2656.06|2655.76|2656.97|2656.67|2655.2|2654.9|625
1728988200000|2024-10-15 10:30:00|2656.12|2655.82|2656.23|2655.93|2656.81|2656.51|2655.68|2655.35|683
1728988500000|2024-10-15 10:35:00|2656.21|2655.91|2654.72|2654.42|2656.37|2656.07|2654.62|2654.32|520
1728988800000|2024-10-15 10:40:00|2654.85|2654.35|2653.89|2653.59|2655.01|2654.71|2653.77|2653.47|624
1728989100000|2024-10-15 10:45:00|2653.9|2653.6|2653.63|2653.33|2654.32|2653.98|2653.2|2652.84|475
1728989400000|2024-10-15 10:50:00|2653.69|2653.19|2653.75|2653.45|2653.91|2653.6|2653.27|2652.97|540
1728989700000|2024-10-15 10:55:00|2653.82|2653.52|2653.19|2652.89|2653.83|2653.53|2653.12|2652.82|500
1728990000000|2024-10-15 11:00:00|2653.23|2652.93|2653.67|2653.37|2654.73|2654.43|2653.23|2652.93|671
1728990300000|2024-10-15 11:05:00|2653.69|2653.39|2653.05|2652.75|2653.74|2653.44|2652.82|2652.52|495
1728990600000|2024-10-15 11:10:00|2653.06|2652.76|2652.63|2652.33|2653.14|2652.84|2652.26|2651.96|428
1728990900000|2024-10-15 11:15:00|2652.79|2652.29|2652.69|2652.39|2653.14|2652.84|2652.43|2652.08|408
1728991200000|2024-10-15 11:20:00|2652.68|2652.38|2652.59|2652.29|2652.86|2652.55|2651.95|2651.65|386
1728991500000|2024-10-15 11:25:00|2652.6|2652.3|2651.14|2650.84|2652.76|2652.46|2650.9|2650.6|611
1728991800000|2024-10-15 11:30:00|2651.1|2650.8|2651.82|2651.52|2653.32|2653.02|2651.07|2650.77|726
1728992100000|2024-10-15 11:35:00|2651.81|2651.51|2651.05|2650.75|2652.29|2651.99|2650.98|2650.68|598
1728992400000|2024-10-15 11:40:00|2651.06|2650.76|2650.37|2650.07|2651.06|2650.76|2649.82|2649.52|714
1728992700000|2024-10-15 11:45:00|2650.35|2650.05|2649.96|2649.66|2651.55|2651.25|2649.42|2649.12|975
1728993000000|2024-10-15 11:50:00|2649.97|2649.67|2646.44|2646.14|2650.1|2649.8|2646.35|2646.05|1074
1728993300000|2024-10-15 11:55:00|2646.59|2646.09|2647.95|2647.65|2648.6|2648.18|2645.75|2645.45|973
1728993600000|2024-10-15 12:00:00|2647.99|2647.69|2648.54|2648.24|2648.75|2648.44|2647.86|2647.55|864
1728993900000|2024-10-15 12:05:00|2648.55|2648.25|2649.95|2649.65|2650.26|2649.92|2648.23|2647.93|681
1728994200000|2024-10-15 12:10:00|2650.05|2649.55|2650.84|2650.54|2650.95|2650.55|2649.87|2649.55|541
1728994500000|2024-10-15 12:15:00|2650.85|2650.55|2652.38|2652.08|2652.39|2652.09|2650.23|2649.93|721
1728994800000|2024-10-15 12:20:00|2652.45|2652.15|2655.53|2655.23|2655.75|2655.35|2652.45|2652.15|1038
1728995100000|2024-10-15 12:25:00|2655.51|2655.21|2655.9|2655.4|2656.92|2656.62|2654.87|2654.49|891
1728995400000|2024-10-15 12:30:00|2656.62|2656.12|2656.29|2655.99|2657.65|2657.32|2655.79|2655.43|928
1728995700000|2024-10-15 12:35:00|2656.3|2656|2655.34|2655.04|2657.15|2656.85|2654.73|2654.43|1048
1728996000000|2024-10-15 12:40:00|2655.39|2655.09|2654.04|2653.74|2656.62|2656.32|2653.89|2653.59|751
1728996300000|2024-10-15 12:45:00|2654.05|2653.75|2652.72|2652.42|2654.48|2654.18|2652.68|2652.38|883
1728996600000|2024-10-15 12:50:00|2652.52|2652.22|2649.44|2648.94|2652.57|2652.23|2648.54|2648.24|924
1728996900000|2024-10-15 12:55:00|2649.39|2649.09|2648.53|2648.23|2649.74|2649.44|2647.42|2647.12|1182
1728997200000|2024-10-15 13:00:00|2648.52|2648.22|2649.56|2649.26|2650.53|2650.23|2647.47|2647.17|1313
1728997500000|2024-10-15 13:05:00|2649.55|2649.25|2647.29|2646.99|2650.64|2650.34|2647.08|2646.7|1067
1728997800000|2024-10-15 13:10:00|2647.35|2646.85|2649.26|2648.96|2649.59|2649.29|2646.26|2645.96|1354
1728998100000|2024-10-15 13:15:00|2649.25|2648.95|2649.77|2649.27|2651.41|2651.09|2648.98|2648.68|1084
1728998400000|2024-10-15 13:20:00|2649.58|2649.28|2651.64|2651.34|2652.62|2652.25|2649.1|2648.78|1056
1728998700000|2024-10-15 13:25:00|2651.65|2651.35|2651.96|2651.66|2652.12|2651.82|2649.83|2649.45|810
1728999000000|2024-10-15 13:30:00|2651.98|2651.68|2651.06|2650.76|2652.75|2652.45|2650.24|2649.89|1313
1728999300000|2024-10-15 13:35:00|2651.09|2650.79|2648.79|2648.49|2651.58|2651.28|2648.44|2648.14|1132
1728999600000|2024-10-15 13:40:00|2648.82|2648.52|2652.08|2651.78|2652.16|2651.86|2647.46|2647.16|1254
1728999900000|2024-10-15 13:45:00|2651.95|2651.65|2649.72|2649.42|2653.47|2653.17|2649.71|2649.41|1314
1729000200000|2024-10-15 13:50:00|2649.77|2649.47|2649.49|2649.19|2651.44|2651.1|2649.09|2648.74|923
1729000500000|2024-10-15 13:55:00|2649.53|2649.23|2648.75|2648.45|2650.78|2650.48|2647.25|2646.95|1151
1729000800000|2024-10-15 14:00:00|2648.85|2648.55|2651|2650.7|2651.18|2650.78|2647.99|2647.62|1202
1729001100000|2024-10-15 14:05:00|2650.97|2650.67|2654.4|2654.1|2654.79|2654.49|2650.93|2650.56|1170
1729001400000|2024-10-15 14:10:00|2654.39|2654.09|2654.85|2654.55|2655.75|2655.45|2654.03|2653.73|1039
1729001700000|2024-10-15 14:15:00|2654.82|2654.52|2657.11|2656.81|2657.39|2657.09|2654.78|2654.46|1276
1729002000000|2024-10-15 14:20:00|2657.1|2656.8|2659.91|2659.61|2662.08|2661.78|2656.83|2656.53|1634
1729002300000|2024-10-15 14:25:00|2659.83|2659.53|2659.55|2659.25|2660.78|2660.48|2658.04|2657.74|1382
1729002600000|2024-10-15 14:30:00|2659.56|2659.26|2659.52|2659.22|2660.72|2660.42|2657.55|2657.25|1449
1729002900000|2024-10-15 14:35:00|2659.48|2659.18|2659.12|2658.82|2660.47|2660.17|2657.93|2657.63|1341
1729003200000|2024-10-15 14:40:00|2659.19|2658.89|2660.35|2660.05|2661.09|2660.79|2657.44|2657.14|1307
1729003500000|2024-10-15 14:45:00|2660.25|2659.95|2663.55|2663.25|2663.95|2663.63|2659.4|2659.08|1201
1729003800000|2024-10-15 14:50:00|2663.56|2663.26|2663.83|2663.53|2664.4|2664.1|2662.53|2662.23|1210
1729004100000|2024-10-15 14:55:00|2663.91|2663.61|2660.02|2659.72|2664.4|2664.07|2659.55|2659.25|1162
1729004400000|2024-10-15 15:00:00|2659.99|2659.69|2658.42|2658.12|2660.54|2660.24|2657.92|2657.62|1094
1729004700000|2024-10-15 15:05:00|2658.44|2658.14|2659.7|2659.4|2659.7|2659.4|2657.49|2657.19|1041
1729005000000|2024-10-15 15:10:00|2659.69|2659.39|2662.49|2662.19|2662.83|2662.53|2659.27|2658.91|1083
1729005300000|2024-10-15 15:15:00|2662.42|2662.12|2663.18|2662.88|2664.64|2664.34|2661.71|2661.37|1228
1729005600000|2024-10-15 15:20:00|2663.22|2662.92|2662.52|2662.22|2663.48|2663.18|2661.8|2661.5|1037
1729005900000|2024-10-15 15:25:00|2662.65|2662.35|2663.48|2663.18|2664.04|2663.74|2662.43|2662.13|938
1729006200000|2024-10-15 15:30:00|2663.47|2663.17|2663.59|2663.29|2665.05|2664.71|2662.97|2662.63|987
1729006500000|2024-10-15 15:35:00|2663.6|2663.3|2663.04|2662.74|2664.07|2663.77|2662.8|2662.5|812
1729006800000|2024-10-15 15:40:00|2663.02|2662.72|2663.25|2662.95|2663.39|2663.09|2661.58|2661.09|777
1729007100000|2024-10-15 15:45:00|2663.27|2662.97|2663.28|2662.78|2665.4|2665.1|2662.72|2662.3|1026
1729007400000|2024-10-15 15:50:00|2663.29|2662.79|2664.52|2664.22|2664.75|2664.39|2663.13|2662.79|719
1729007700000|2024-10-15 15:55:00|2664.5|2664.2|2664.82|2664.52|2664.99|2664.63|2664.1|2663.8|701
1729008000000|2024-10-15 16:00:00|2664.83|2664.53|2665.92|2665.62|2666.56|2666.26|2664.48|2664.08|846
1729008300000|2024-10-15 16:05:00|2665.71|2665.41|2667.09|2666.79|2668.25|2667.84|2665.38|2665|802
1729008600000|2024-10-15 16:10:00|2667.08|2666.78|2668.32|2668.02|2668.6|2668.3|2667.08|2666.78|745
1729008900000|2024-10-15 16:15:00|2668.36|2667.86|2668.85|2668.55|2669.14|2668.83|2667.8|2667.47|756
1729009200000|2024-10-15 16:20:00|2668.8|2668.5|2667.54|2667.24|2669.21|2668.87|2666.87|2666.57|841
1729009500000|2024-10-15 16:25:00|2667.55|2667.25|2665.94|2665.64|2668.27|2667.97|2665.78|2665.47|718
1729009800000|2024-10-15 16:30:00|2665.96|2665.66|2666.38|2666.08|2667.63|2667.29|2665.96|2665.66|642
1729010100000|2024-10-15 16:35:00|2666.5|2666|2664.77|2664.47|2666.5|2666.09|2664.68|2664.38|620
1729010400000|2024-10-15 16:40:00|2664.71|2664.41|2663.83|2663.53|2665.36|2665.01|2663.8|2663.44|691
1729010700000|2024-10-15 16:45:00|2663.84|2663.54|2661.75|2661.45|2663.88|2663.55|2661.51|2661.21|856
1729011000000|2024-10-15 16:50:00|2661.76|2661.46|2663.12|2662.82|2663.63|2663.33|2661.39|2661.05|657
1729011300000|2024-10-15 16:55:00|2663.01|2662.71|2662.15|2661.85|2663.16|2662.81|2661.72|2661.37|738
1729011600000|2024-10-15 17:00:00|2662.13|2661.83|2660.33|2660.03|2662.13|2661.83|2659.97|2659.67|907
1729011900000|2024-10-15 17:05:00|2660.34|2660.04|2660.17|2659.87|2661.17|2660.87|2659.63|2659.33|734
1729012200000|2024-10-15 17:10:00|2660.16|2659.86|2659.52|2659.22|2660.33|2659.93|2659.2|2658.9|697
1729012500000|2024-10-15 17:15:00|2659.56|2659.26|2661|2660.7|2661.25|2660.95|2659.27|2658.97|675
1729012800000|2024-10-15 17:20:00|2661.02|2660.72|2662.15|2661.85|2662.87|2662.57|2660.48|2660.18|661
1729013100000|2024-10-15 17:25:00|2662.22|2661.92|2662.35|2662.05|2662.73|2662.43|2661.73|2661.43|726
1729013400000|2024-10-15 17:30:00|2662.26|2661.96|2663.42|2663.12|2663.63|2663.33|2661.75|2661.45|564
1729013700000|2024-10-15 17:35:00|2663.43|2663.13|2662.34|2662.04|2663.65|2663.35|2662.2|2661.9|607
1729014000000|2024-10-15 17:40:00|2662.39|2662.09|2663.99|2663.69|2664.4|2664.1|2662.35|2662.05|794
1729014300000|2024-10-15 17:45:00|2663.95|2663.65|2664.1|2663.8|2664.16|2663.86|2663.34|2663.04|602
1729014600000|2024-10-15 17:50:00|2664|2663.7|2664.16|2663.86|2664.39|2664.09|2663.27|2662.95|735
1729014900000|2024-10-15 17:55:00|2664.17|2663.87|2663.85|2663.55|2664.32|2663.97|2663.28|2662.92|788
1729015200000|2024-10-15 18:00:00|2663.81|2663.51|2663.85|2663.55|2664.79|2664.49|2663.71|2663.41|889
1729015500000|2024-10-15 18:05:00|2663.86|2663.56|2664.33|2664.03|2664.73|2664.41|2663.66|2663.36|618
1729015800000|2024-10-15 18:10:00|2664.34|2664.04|2664.23|2663.93|2664.57|2664.2|2663.71|2663.39|570
1729016100000|2024-10-15 18:15:00|2664.24|2663.94|2664.4|2664.1|2664.43|2664.13|2663.65|2663.35|544
1729016400000|2024-10-15 18:20:00|2664.42|2664.12|2665.19|2664.89|2665.46|2665.07|2664.24|2663.94|426
1729016700000|2024-10-15 18:25:00|2665.21|2664.91|2665.29|2664.99|2665.68|2665.3|2664.89|2664.51|489
1729017000000|2024-10-15 18:30:00|2665.3|2665|2664.95|2664.65|2665.75|2665.45|2664.57|2664.18|479
1729017300000|2024-10-15 18:35:00|2664.94|2664.64|2664.65|2664.35|2665.14|2664.84|2664.52|2664.22|328
1729017600000|2024-10-15 18:40:00|2664.68|2664.38|2664.65|2664.35|2664.82|2664.52|2664.18|2663.8|412
1729017900000|2024-10-15 18:45:00|2664.63|2664.33|2665.35|2665.05|2665.6|2665.21|2664.23|2663.89|466
1729018200000|2024-10-15 18:50:00|2665.29|2664.99|2665.45|2665.15|2666.06|2665.76|2664.98|2664.68|455
1729018500000|2024-10-15 18:55:00|2665.44|2665.14|2665.37|2665.07|2665.89|2665.59|2665.26|2664.96|418
1729018800000|2024-10-15 19:00:00|2665.34|2665.04|2663.96|2663.66|2665.38|2665.08|2663.91|2663.53|511
1729019100000|2024-10-15 19:05:00|2663.98|2663.68|2664.67|2664.37|2664.67|2664.37|2662.86|2662.56|680
1729019400000|2024-10-15 19:10:00|2664.7|2664.4|2665.99|2665.69|2666.15|2665.74|2664.69|2664.29|404
1729019700000|2024-10-15 19:15:00|2665.97|2665.67|2665.69|2665.39|2666.5|2666.2|2665.4|2665.01|481
1729020000000|2024-10-15 19:20:00|2665.71|2665.41|2666.35|2666.05|2666.58|2666.23|2665.18|2664.83|489
1729020300000|2024-10-15 19:25:00|2666.34|2666.04|2666.28|2665.98|2666.72|2666.42|2666.11|2665.75|435
1729020600000|2024-10-15 19:30:00|2666.25|2665.95|2664.74|2664.24|2666.25|2665.95|2664.2|2663.85|561
1729020900000|2024-10-15 19:35:00|2664.58|2664.28|2662.62|2662.32|2664.82|2664.43|2662.58|2662.25|662
1729021200000|2024-10-15 19:40:00|2662.63|2662.33|2662.46|2662.16|2663.2|2662.83|2662.24|2661.94|642
1729021500000|2024-10-15 19:45:00|2662.49|2662.19|2661.34|2661.04|2662.51|2662.21|2661.14|2660.84|618
1729021800000|2024-10-15 19:50:00|2661.35|2661.05|2662.46|2662.16|2662.75|2662.43|2659.64|2659.34|619
1729022100000|2024-10-15 19:55:00|2662.17|2661.87|2661.94|2661.64|2662.3|2661.95|2661.23|2660.85|679
1729022400000|2024-10-15 20:00:00|2662.15|2661.85|2661.89|2661.59|2662.48|2662.18|2661.74|2661.44|423
1729022700000|2024-10-15 20:05:00|2661.88|2661.58|2661.52|2661.22|2661.91|2661.61|2660.84|2660.54|366
1729023000000|2024-10-15 20:10:00|2661.55|2661.25|2661.04|2660.54|2661.58|2661.28|2660.73|2660.23|319
1729023300000|2024-10-15 20:15:00|2660.92|2660.62|2660.86|2660.36|2661.22|2660.92|2660.47|2660.17|284
1729023600000|2024-10-15 20:20:00|2660.77|2660.47|2661.18|2660.88|2661.32|2661.02|2660.63|2660.29|364
1729023900000|2024-10-15 20:25:00|2660.91|2660.61|2661.48|2661.18|2661.51|2661.21|2660.8|2660.5|212
1729024200000|2024-10-15 20:30:00|2661.47|2661.17|2662.01|2661.71|2662.01|2661.71|2661.1|2660.8|230
1729024500000|2024-10-15 20:35:00|2662.02|2661.72|2662.26|2661.96|2662.26|2661.96|2661.86|2661.56|129
1729024800000|2024-10-15 20:40:00|2662.22|2661.92|2662.48|2662.18|2662.49|2662.19|2661.98|2661.68|239
1729025100000|2024-10-15 20:45:00|2662.49|2662.19|2662.99|2662.69|2663.13|2662.83|2662.17|2661.87|251
1729025400000|2024-10-15 20:50:00|2663.03|2662.73|2662.72|2662.42|2663.39|2663.02|2662.66|2662.29|233
1729025700000|2024-10-15 20:55:00|2662.68|2662.38|2662.83|2662.33|2663.31|2662.83|2662.38|2661.98|220
1729029600000|2024-10-15 22:00:00|2662.65|2662.15|2662.57|2662.07|2662.75|2662.3|2662.25|2661.8|74
1729029900000|2024-10-15 22:05:00|2662.58|2662.08|2662.28|2661.78|2662.58|2662.2|2662.03|2661.61|71
1729030200000|2024-10-15 22:10:00|2662.23|2661.93|2661.93|2661.63|2662.38|2661.93|2661.71|2661.31|56
1729030500000|2024-10-15 22:15:00|2661.83|2661.53|2662.13|2661.83|2662.2|2661.83|2661.78|2661.38|26
1729030800000|2024-10-15 22:20:00|2662.2|2661.9|2662.5|2662|2662.63|2662.23|2662.16|2661.79|51
1729031100000|2024-10-15 22:25:00|2662.51|2662.01|2662.99|2662.49|2662.99|2662.63|2662.33|2662.01|43
1729031400000|2024-10-15 22:30:00|2662.91|2662.61|2662.73|2662.23|2663.16|2662.75|2662.49|2662.11|56
1729031700000|2024-10-15 22:35:00|2662.59|2662.29|2662.06|2661.56|2662.73|2662.29|2662.01|2661.56|33
1729032000000|2024-10-15 22:40:00|2661.91|2661.61|2662.28|2661.98|2662.43|2661.99|2661.85|2661.44|46
1729032300000|2024-10-15 22:45:00|2662.26|2661.96|2662.65|2662.35|2662.67|2662.37|2662.26|2661.9|50
1729032600000|2024-10-15 22:50:00|2662.7|2662.4|2662.33|2662.03|2662.7|2662.4|2662.27|2661.92|51
1729032900000|2024-10-15 22:55:00|2662.34|2662.04|2662.35|2662.05|2662.47|2662.17|2662.3|2661.9|34
1729033200000|2024-10-15 23:00:00|2662.37|2662.07|2662.18|2661.88|2662.56|2662.26|2662.18|2661.82|57
1729033500000|2024-10-15 23:05:00|2662.15|2661.85|2661.87|2661.57|2662.39|2662.09|2661.86|2661.56|72
1729033800000|2024-10-15 23:10:00|2661.86|2661.56|2661.68|2661.38|2662.06|2661.76|2661.56|2661.21|60
1729034100000|2024-10-15 23:15:00|2661.67|2661.37|2661.87|2661.57|2661.97|2661.67|2661.63|2661.33|43
1729034400000|2024-10-15 23:20:00|2661.83|2661.53|2661.84|2661.54|2661.93|2661.63|2661.7|2661.4|47
1729034700000|2024-10-15 23:25:00|2661.83|2661.53|2661.81|2661.51|2661.84|2661.54|2661.72|2661.42|43
1729035000000|2024-10-15 23:30:00|2661.79|2661.49|2661.73|2661.43|2661.81|2661.51|2661.55|2661.25|80
1729035300000|2024-10-15 23:35:00|2661.72|2661.42|2662.24|2661.94|2662.82|2662.52|2661.72|2661.42|87
1729035600000|2024-10-15 23:40:00|2662.28|2661.98|2662.52|2662.22|2662.62|2662.32|2662.1|2661.8|44
1729035900000|2024-10-15 23:45:00|2662.51|2662.21|2661.91|2661.61|2662.6|2662.3|2661.7|2661.4|121
1729036200000|2024-10-15 23:50:00|2661.93|2661.63|2661.09|2660.79|2662|2661.7|2661.09|2660.79|131
1729036500000|2024-10-15 23:55:00|2661.08|2660.78|2660.73|2660.43|2661.76|2661.43|2660.66|2660.3|215
1729036800000|2024-10-16 00:00:00|2660.71|2660.41|2660.06|2659.76|2660.71|2660.41|2659.41|2659.11|236
1729037100000|2024-10-16 00:05:00|2660|2659.7|2659.96|2659.66|2660.34|2659.95|2659|2658.7|263
1729037400000|2024-10-16 00:10:00|2659.97|2659.67|2660.4|2660.1|2660.44|2660.14|2659.69|2659.39|135
1729037700000|2024-10-16 00:15:00|2660.45|2660.15|2660.38|2660.08|2660.45|2660.15|2659.97|2659.67|107
1729038000000|2024-10-16 00:20:00|2660.39|2660.09|2660.38|2660.08|2660.66|2660.36|2660.21|2659.91|153
1729038300000|2024-10-16 00:25:00|2660.36|2660.06|2660.16|2659.86|2660.44|2660.14|2659.64|2659.34|147
1729038600000|2024-10-16 00:30:00|2660.06|2659.76|2660.58|2660.28|2660.73|2660.39|2659.94|2659.64|205
1729038900000|2024-10-16 00:35:00|2660.56|2660.26|2660.35|2660.05|2660.69|2660.39|2660.33|2660.03|103
1729039200000|2024-10-16 00:40:00|2660.34|2660.04|2659.73|2659.43|2660.47|2660.17|2659.52|2659.14|150
1729039500000|2024-10-16 00:45:00|2659.69|2659.39|2658.96|2658.66|2659.77|2659.46|2658.96|2658.66|119
1729039800000|2024-10-16 00:50:00|2658.95|2658.65|2659.56|2659.26|2659.76|2659.42|2658.95|2658.65|118
1729040100000|2024-10-16 00:55:00|2659.54|2659.24|2660.42|2660.12|2660.64|2660.31|2659.41|2659.11|229
1729040400000|2024-10-16 01:00:00|2660.56|2660.06|2663.31|2663.01|2663.31|2663.01|2660.4|2660.06|723
1729040700000|2024-10-16 01:05:00|2663.28|2662.98|2661.81|2661.51|2665.43|2665.13|2661.62|2661.32|674
1729041000000|2024-10-16 01:10:00|2661.86|2661.56|2664.06|2663.76|2664.5|2664.2|2661.21|2660.91|465
1729041300000|2024-10-16 01:15:00|2664.26|2663.96|2663.83|2663.53|2664.83|2664.53|2663.2|2662.76|504
1729041600000|2024-10-16 01:20:00|2663.75|2663.45|2663.88|2663.58|2664.14|2663.8|2662.24|2661.94|434
1729041900000|2024-10-16 01:25:00|2663.87|2663.57|2663.9|2663.6|2664.11|2663.8|2662.78|2662.44|420
1729042200000|2024-10-16 01:30:00|2663.89|2663.59|2663.11|2662.81|2665.02|2664.72|2661.9|2661.6|483
1729042500000|2024-10-16 01:35:00|2662.95|2662.65|2664.03|2663.73|2664.05|2663.75|2661.33|2661.03|481
1729042800000|2024-10-16 01:40:00|2663.99|2663.69|2665.2|2664.9|2666.05|2665.75|2663.85|2663.55|415
1729043100000|2024-10-16 01:45:00|2665.3|2665|2664.88|2664.58|2665.58|2665.28|2664.43|2664.13|508
1729043400000|2024-10-16 01:50:00|2664.96|2664.66|2666.35|2666.05|2666.5|2666.2|2664.62|2664.32|507
1729043700000|2024-10-16 01:55:00|2666.31|2666.01|2668.22|2667.92|2668.22|2667.92|2666.09|2665.79|545
1729044000000|2024-10-16 02:00:00|2668.19|2667.89|2667.72|2667.42|2669.7|2669.35|2666.91|2666.47|614
1729044300000|2024-10-16 02:05:00|2667.73|2667.43|2668.7|2668.4|2669.2|2668.9|2666.67|2666.37|528
1729044600000|2024-10-16 02:10:00|2668.72|2668.42|2669.33|2669.03|2670.29|2669.99|2668.72|2668.42|371
1729044900000|2024-10-16 02:15:00|2669.29|2668.99|2666.77|2666.47|2669.43|2669.09|2666.23|2665.93|418
1729045200000|2024-10-16 02:20:00|2666.75|2666.45|2667.85|2667.55|2667.99|2667.67|2666.2|2665.9|284
1729045500000|2024-10-16 02:25:00|2667.77|2667.47|2667.06|2666.56|2667.77|2667.47|2666.81|2666.51|188
1729045800000|2024-10-16 02:30:00|2667.07|2666.77|2666.86|2666.56|2667.46|2667.12|2665.78|2665.48|366
1729046100000|2024-10-16 02:35:00|2666.93|2666.43|2668.16|2667.86|2668.57|2668.27|2666.41|2666.03|308
1729046400000|2024-10-16 02:40:00|2668.18|2667.88|2667.47|2667.17|2668.34|2668.04|2666.65|2666.35|277
1729046700000|2024-10-16 02:45:00|2667.44|2667.14|2667.77|2667.47|2668.19|2667.89|2666.99|2666.65|254
1729047000000|2024-10-16 02:50:00|2667.8|2667.5|2667.35|2667.05|2667.95|2667.65|2666.74|2666.44|316
1729047300000|2024-10-16 02:55:00|2667.44|2667.14|2668.28|2667.98|2668.54|2668.24|2667.44|2667.14|405
1729047600000|2024-10-16 03:00:00|2668.31|2668.01|2667.71|2667.21|2668.51|2668.21|2667.58|2667.21|273
1729047900000|2024-10-16 03:05:00|2667.63|2667.33|2666.58|2666.28|2667.85|2667.55|2666.3|2666|336
1729048200000|2024-10-16 03:10:00|2666.46|2666.16|2667.6|2667.3|2669.36|2669.06|2666.36|2666.06|574
1729048500000|2024-10-16 03:15:00|2667.75|2667.45|2666.13|2665.83|2668|2667.7|2666.09|2665.79|452
1729048800000|2024-10-16 03:20:00|2666.11|2665.81|2666.45|2666.15|2666.69|2666.39|2665.55|2665.25|379
1729049100000|2024-10-16 03:25:00|2666.41|2666.11|2666.1|2665.8|2666.43|2666.13|2665.61|2665.31|321
1729049400000|2024-10-16 03:30:00|2666.18|2665.88|2666.2|2665.9|2666.44|2666.14|2665.77|2665.47|141
1729049700000|2024-10-16 03:35:00|2666.23|2665.93|2666.85|2666.55|2666.9|2666.6|2665.86|2665.56|154
1729050000000|2024-10-16 03:40:00|2666.87|2666.57|2667.26|2666.96|2667.65|2667.35|2666.85|2666.55|139
1729050300000|2024-10-16 03:45:00|2667.25|2666.95|2666.76|2666.46|2667.38|2667.08|2666.59|2666.29|156
1729050600000|2024-10-16 03:50:00|2666.83|2666.53|2666.95|2666.65|2667.55|2667.25|2666.59|2666.29|219
1729050900000|2024-10-16 03:55:00|2666.97|2666.67|2667.4|2667.1|2667.79|2667.49|2666.93|2666.63|207
1729051200000|2024-10-16 04:00:00|2667.54|2667.24|2667.86|2667.56|2668|2667.7|2667.43|2667.13|174
1729051500000|2024-10-16 04:05:00|2667.85|2667.55|2667.34|2667.04|2668.11|2667.81|2667.23|2666.93|126
1729051800000|2024-10-16 04:10:00|2667.42|2666.92|2667.41|2667.11|2667.63|2667.33|2667.14|2666.79|126
1729052100000|2024-10-16 04:15:00|2667.39|2667.09|2666.72|2666.42|2667.58|2667.28|2666.64|2666.19|106
1729052400000|2024-10-16 04:20:00|2666.75|2666.45|2668.26|2667.96|2668.26|2667.96|2666.63|2666.33|200
1729052700000|2024-10-16 04:25:00|2668.23|2667.93|2666.98|2666.68|2668.38|2668.08|2666.86|2666.56|256
1729053000000|2024-10-16 04:30:00|2666.96|2666.66|2667.86|2667.56|2668.1|2667.8|2666.81|2666.51|231
1729053300000|2024-10-16 04:35:00|2667.83|2667.53|2667.85|2667.55|2668.04|2667.74|2667.59|2667.29|132
1729053600000|2024-10-16 04:40:00|2667.92|2667.62|2667.65|2667.35|2668.43|2668.13|2667.62|2667.32|149
1729053900000|2024-10-16 04:45:00|2667.68|2667.38|2666.88|2666.58|2667.69|2667.39|2666.83|2666.53|123
1729054200000|2024-10-16 04:50:00|2666.86|2666.56|2666.02|2665.72|2667.03|2666.73|2665.81|2665.51|142
1729054500000|2024-10-16 04:55:00|2666.01|2665.71|2666.93|2666.63|2666.94|2666.64|2666.01|2665.71|161
1729054800000|2024-10-16 05:00:00|2666.97|2666.67|2667.93|2667.63|2668.02|2667.72|2666.59|2666.29|231
1729055100000|2024-10-16 05:05:00|2667.95|2667.65|2667.2|2666.9|2668.05|2667.75|2666.45|2666.15|244
1729055400000|2024-10-16 05:10:00|2667.24|2666.94|2667.39|2667.09|2667.69|2667.39|2666.91|2666.61|145
1729055700000|2024-10-16 05:15:00|2667.43|2667.13|2666.64|2666.34|2667.44|2667.14|2666.48|2666.09|109
1729056000000|2024-10-16 05:20:00|2666.63|2666.33|2667.25|2666.75|2667.26|2666.88|2666.34|2666.04|171
1729056300000|2024-10-16 05:25:00|2667.24|2666.74|2667.77|2667.47|2667.77|2667.47|2666.96|2666.66|205
1729056600000|2024-10-16 05:30:00|2667.75|2667.45|2667.03|2666.73|2667.82|2667.52|2666.59|2666.29|389
1729056900000|2024-10-16 05:35:00|2667.05|2666.75|2667.45|2667.15|2668.18|2667.81|2666.91|2666.54|352
1729057200000|2024-10-16 05:40:00|2667.47|2667.17|2668.56|2668.26|2668.79|2668.49|2667.11|2666.81|381
1729057500000|2024-10-16 05:45:00|2668.68|2668.38|2669.24|2668.94|2670.37|2670.07|2668.13|2667.83|440
1729057800000|2024-10-16 05:50:00|2669.28|2668.98|2670.12|2669.62|2670.8|2670.5|2668.17|2667.87|496
1729058100000|2024-10-16 05:55:00|2670.11|2669.61|2669.64|2669.34|2670.14|2669.65|2669.09|2668.69|360
1729058400000|2024-10-16 06:00:00|2669.7|2669.4|2670.8|2670.5|2671.54|2671.24|2667.3|2667|717
1729058700000|2024-10-16 06:05:00|2670.72|2670.42|2670.95|2670.65|2671.88|2671.58|2669.75|2669.45|642
1729059000000|2024-10-16 06:10:00|2670.93|2670.63|2673.34|2673.04|2675.21|2674.86|2670.79|2670.49|621
1729059300000|2024-10-16 06:15:00|2673.39|2673.09|2675.42|2675.12|2675.45|2675.15|2672.13|2671.83|838
1729059600000|2024-10-16 06:20:00|2675.38|2675.08|2676.19|2675.89|2676.27|2675.97|2674.29|2673.99|586
1729059900000|2024-10-16 06:25:00|2676.17|2675.87|2677.27|2676.97|2677.93|2677.63|2675.72|2675.42|779
1729060200000|2024-10-16 06:30:00|2677.22|2676.92|2674.29|2673.99|2677.36|2677.06|2673.61|2673.31|703
1729060500000|2024-10-16 06:35:00|2674.25|2673.95|2674.83|2674.53|2676.09|2675.76|2674.07|2673.77|518
1729060800000|2024-10-16 06:40:00|2674.79|2674.49|2675.49|2675.19|2675.68|2675.38|2674.15|2673.85|434
1729061100000|2024-10-16 06:45:00|2675.56|2675.26|2676.72|2676.42|2677.08|2676.78|2675.41|2675.11|453
1729061400000|2024-10-16 06:50:00|2676.76|2676.46|2677.44|2677.14|2677.7|2677.4|2676.64|2676.34|523
1729061700000|2024-10-16 06:55:00|2677.42|2677.12|2677.43|2677.13|2677.73|2677.43|2676.21|2675.91|426
1729062000000|2024-10-16 07:00:00|2677.46|2677.16|2676.42|2676.12|2677.74|2677.38|2675.59|2675.28|525
1729062300000|2024-10-16 07:05:00|2676.43|2676.13|2676.32|2676.02|2676.89|2676.54|2675.06|2674.76|356
1729062600000|2024-10-16 07:10:00|2676.25|2675.95|2676.09|2675.79|2676.25|2675.95|2674.8|2674.5|407
1729062900000|2024-10-16 07:15:00|2676.11|2675.81|2675.27|2674.97|2676.16|2675.86|2674.45|2674.15|417
1729063200000|2024-10-16 07:20:00|2675.18|2674.88|2674.26|2673.96|2675.88|2675.58|2673.5|2673.2|386
1729063500000|2024-10-16 07:25:00|2674.24|2673.94|2675.61|2675.31|2676.02|2675.68|2674.04|2673.74|448
1729063800000|2024-10-16 07:30:00|2675.56|2675.26|2675.23|2674.93|2676.09|2675.79|2674.45|2674.15|340
1729064100000|2024-10-16 07:35:00|2675.25|2674.95|2674.85|2674.55|2675.93|2675.63|2674.79|2674.49|259
1729064400000|2024-10-16 07:40:00|2674.76|2674.46|2675.25|2674.95|2675.3|2675|2674|2673.63|235
1729064700000|2024-10-16 07:45:00|2675.29|2674.99|2676.27|2675.77|2676.6|2676.2|2675.13|2674.83|268
1729065000000|2024-10-16 07:50:00|2676.2|2675.9|2676.6|2676.3|2677.02|2676.68|2675.37|2675.07|344
1729065300000|2024-10-16 07:55:00|2676.55|2676.25|2676.35|2676.05|2676.63|2676.33|2675.47|2675.17|312
1729065600000|2024-10-16 08:00:00|2676.37|2676.07|2675.2|2674.9|2676.81|2676.51|2675.11|2674.81|296
1729065900000|2024-10-16 08:05:00|2675.24|2674.94|2676.69|2676.39|2676.8|2676.47|2674.79|2674.49|336
1729066200000|2024-10-16 08:10:00|2676.7|2676.4|2676.19|2675.89|2676.75|2676.45|2675.93|2675.63|245
1729066500000|2024-10-16 08:15:00|2676.2|2675.9|2676.44|2676.14|2676.98|2676.68|2676.2|2675.9|251
1729066800000|2024-10-16 08:20:00|2676.42|2676.12|2676.54|2676.24|2676.93|2676.63|2675.47|2675.17|284
1729067100000|2024-10-16 08:25:00|2676.55|2676.25|2676.64|2676.34|2676.9|2676.6|2676.11|2675.81|223
1729067400000|2024-10-16 08:30:00|2676.61|2676.31|2677.7|2677.4|2677.86|2677.53|2676.57|2676.27|270
1729067700000|2024-10-16 08:35:00|2677.71|2677.41|2677.26|2676.96|2677.81|2677.51|2676.98|2676.68|292
1729068000000|2024-10-16 08:40:00|2677.3|2677|2677.76|2677.26|2677.86|2677.49|2677.24|2676.86|309
1729068300000|2024-10-16 08:45:00|2677.68|2677.38|2677.64|2677.34|2677.86|2677.48|2677.3|2676.94|276
1729068600000|2024-10-16 08:50:00|2677.59|2677.29|2678.93|2678.63|2679.64|2679.34|2677.25|2676.95|443
1729068900000|2024-10-16 08:55:00|2679.01|2678.71|2679.73|2679.43|2680.31|2680.01|2678.53|2678.23|489
1729069200000|2024-10-16 09:00:00|2679.79|2679.49|2681.55|2681.25|2682.15|2681.85|2679.79|2679.49|388
1729069500000|2024-10-16 09:05:00|2681.5|2681.2|2679.23|2678.93|2681.5|2681.2|2679.17|2678.87|550
1729069800000|2024-10-16 09:10:00|2679.27|2678.97|2679.59|2679.29|2680.09|2679.79|2678.5|2678.2|356
1729070100000|2024-10-16 09:15:00|2679.63|2679.33|2678.62|2678.32|2679.83|2679.53|2678.58|2678.28|276
1729070400000|2024-10-16 09:20:00|2678.63|2678.33|2678.64|2678.34|2679.14|2678.84|2678.33|2678.03|256
1729070700000|2024-10-16 09:25:00|2678.63|2678.33|2679.08|2678.78|2679.33|2679.03|2678.41|2678.11|319
1729071000000|2024-10-16 09:30:00|2679.27|2678.97|2679.98|2679.68|2680.46|2680.16|2679.27|2678.97|347
1729071300000|2024-10-16 09:35:00|2679.89|2679.59|2680.82|2680.52|2680.86|2680.56|2679.61|2679.31|293
1729071600000|2024-10-16 09:40:00|2680.83|2680.53|2681.34|2681.04|2681.42|2681.12|2680.38|2680.08|293
1729071900000|2024-10-16 09:45:00|2681.32|2681.02|2682.53|2682.23|2682.75|2682.45|2681.32|2681.02|283
1729072200000|2024-10-16 09:50:00|2682.68|2682.38|2681.72|2681.42|2682.98|2682.68|2681.11|2680.81|351
1729072500000|2024-10-16 09:55:00|2681.76|2681.46|2680.43|2680.13|2682.1|2681.76|2680.34|2680.04|345
1729072800000|2024-10-16 10:00:00|2680.54|2680.24|2679.27|2678.97|2681.14|2680.84|2679.17|2678.87|349
1729073100000|2024-10-16 10:05:00|2679.25|2678.95|2678.33|2678.03|2680.16|2679.86|2678.24|2677.85|397
1729073400000|2024-10-16 10:10:00|2678.32|2678.02|2677.57|2677.07|2679.47|2679.13|2676.91|2676.61|383
1729073700000|2024-10-16 10:15:00|2677.5|2677.2|2676.56|2676.26|2677.77|2677.34|2676.33|2676.03|304
1729074000000|2024-10-16 10:20:00|2676.59|2676.29|2677.14|2676.84|2678.26|2677.96|2675.85|2675.55|414
1729074300000|2024-10-16 10:25:00|2677.08|2676.78|2675.86|2675.56|2677.26|2676.96|2675.86|2675.56|281
1729074600000|2024-10-16 10:30:00|2675.88|2675.58|2674.45|2674.15|2676.22|2675.92|2674.45|2674.15|336
1729074900000|2024-10-16 10:35:00|2674.42|2674.12|2674.96|2674.66|2675.12|2674.82|2673.48|2673.18|524
1729075200000|2024-10-16 10:40:00|2674.95|2674.65|2675.22|2674.92|2676.13|2675.83|2674.86|2674.56|254
1729075500000|2024-10-16 10:45:00|2675.21|2674.91|2674.84|2674.54|2675.31|2675.01|2674.31|2674.01|205
1729075800000|2024-10-16 10:50:00|2674.88|2674.58|2675.66|2675.36|2675.74|2675.44|2674.56|2674.26|233
1729076100000|2024-10-16 10:55:00|2675.69|2675.39|2674.57|2674.27|2675.83|2675.53|2674.49|2674.19|254
1729076400000|2024-10-16 11:00:00|2674.63|2674.33|2673.29|2672.99|2674.95|2674.65|2673.22|2672.92|336
1729076700000|2024-10-16 11:05:00|2673.33|2673.03|2675.38|2675.08|2675.62|2675.19|2673.27|2672.97|404
1729077000000|2024-10-16 11:10:00|2675.5|2675.2|2675.83|2675.53|2676.17|2675.87|2675.28|2674.98|214
1729077300000|2024-10-16 11:15:00|2675.82|2675.52|2677.29|2676.99|2677.95|2677.65|2675.53|2675.23|499
1729077600000|2024-10-16 11:20:00|2677.28|2676.98|2677.23|2676.93|2677.61|2677.26|2676.64|2676.34|329
1729077900000|2024-10-16 11:25:00|2677.25|2676.95|2678.28|2677.98|2678.49|2678.19|2677.22|2676.92|285
1729078200000|2024-10-16 11:30:00|2678.26|2677.96|2678.67|2678.37|2679.05|2678.75|2678.16|2677.86|247
1729078500000|2024-10-16 11:35:00|2678.68|2678.38|2678.94|2678.64|2679.11|2678.73|2678.27|2677.89|298
1729078800000|2024-10-16 11:40:00|2678.98|2678.68|2679.61|2679.31|2680.02|2679.72|2678.98|2678.68|274
1729079100000|2024-10-16 11:45:00|2679.63|2679.33|2679.97|2679.67|2680.3|2680|2679.41|2679.11|327
1729079400000|2024-10-16 11:50:00|2680.02|2679.72|2679.74|2679.44|2680.06|2679.76|2678.45|2678.15|346
1729079700000|2024-10-16 11:55:00|2679.73|2679.43|2678.59|2678.29|2680.79|2680.49|2678.23|2677.9|528
1729080000000|2024-10-16 12:00:00|2678.64|2678.34|2681.17|2680.87|2681.2|2680.9|2678.55|2678.25|555
1729080300000|2024-10-16 12:05:00|2681.23|2680.73|2680.72|2680.42|2681.23|2680.92|2680.01|2679.71|374
1729080600000|2024-10-16 12:10:00|2680.7|2680.4|2679.99|2679.69|2680.92|2680.62|2679.99|2679.69|259
1729080900000|2024-10-16 12:15:00|2679.88|2679.58|2678.13|2677.83|2679.96|2679.66|2677.92|2677.62|374
1729081200000|2024-10-16 12:20:00|2678.23|2677.93|2680.06|2679.76|2680.21|2679.91|2676.71|2676.41|517
1729081500000|2024-10-16 12:25:00|2680.08|2679.78|2680.69|2680.39|2681.47|2681.17|2679.91|2679.59|561
1729081800000|2024-10-16 12:30:00|2680.73|2680.43|2679.13|2678.83|2681.7|2681.22|2679.03|2678.69|600
1729082100000|2024-10-16 12:35:00|2679.09|2678.79|2679.49|2679.19|2680.07|2679.77|2677.35|2677.05|641
1729082400000|2024-10-16 12:40:00|2679.47|2679.17|2679.64|2679.34|2680.76|2680.46|2678.65|2678.25|615
1729082700000|2024-10-16 12:45:00|2679.61|2679.31|2681.43|2681.13|2681.91|2681.61|2679.61|2679.31|436
1729083000000|2024-10-16 12:50:00|2681.46|2681.16|2681.51|2681.21|2681.74|2681.44|2679.78|2679.48|430
1729083300000|2024-10-16 12:55:00|2681.52|2681.22|2681.96|2681.66|2682.13|2681.83|2681.11|2680.81|462
1729083600000|2024-10-16 13:00:00|2681.91|2681.61|2683.02|2682.72|2684.03|2683.73|2681.27|2680.97|979
1729083900000|2024-10-16 13:05:00|2683.03|2682.73|2682.5|2682|2684.69|2684.37|2681.47|2681.17|821
1729084200000|2024-10-16 13:10:00|2682.38|2682.08|2682.11|2681.81|2682.4|2682.1|2680.15|2679.85|798
1729084500000|2024-10-16 13:15:00|2682.1|2681.8|2682.34|2682.04|2683.9|2683.6|2681.81|2681.51|799
1729084800000|2024-10-16 13:20:00|2682.33|2682.03|2681.89|2681.59|2682.35|2682.05|2680.25|2679.95|755
1729085100000|2024-10-16 13:25:00|2681.98|2681.68|2681.04|2680.74|2682.83|2682.53|2680.84|2680.54|571
1729085400000|2024-10-16 13:30:00|2681.19|2680.89|2684.17|2683.87|2684.38|2684.08|2680.71|2680.41|852
1729085700000|2024-10-16 13:35:00|2684.16|2683.86|2684.31|2684.01|2685.51|2685.21|2683.5|2683.2|895
1729086000000|2024-10-16 13:40:00|2684.29|2683.99|2684.02|2683.72|2685.35|2685.05|2683.11|2682.81|1020
1729086300000|2024-10-16 13:45:00|2684.05|2683.75|2680.5|2680.2|2684.4|2684.06|2680.27|2679.97|971
1729086600000|2024-10-16 13:50:00|2680.49|2680.19|2676.1|2675.8|2680.5|2680.2|2675.35|2675.05|1353
1729086900000|2024-10-16 13:55:00|2676.15|2675.85|2675.36|2674.86|2676.4|2676.1|2672.69|2672.39|1323
1729087200000|2024-10-16 14:00:00|2675.32|2675.02|2676.77|2676.47|2677.19|2676.89|2673.64|2673.34|1208
1729087500000|2024-10-16 14:05:00|2676.78|2676.48|2677.55|2677.25|2677.73|2677.43|2674.9|2674.6|974
1729087800000|2024-10-16 14:10:00|2677.61|2677.31|2678.57|2678.27|2679.34|2679.04|2677.42|2677.12|748
1729088100000|2024-10-16 14:15:00|2678.61|2678.31|2680.97|2680.67|2681.23|2680.93|2678.01|2677.71|736
1729088400000|2024-10-16 14:20:00|2681|2680.7|2678.98|2678.68|2681.56|2681.26|2678.91|2678.61|721
1729088700000|2024-10-16 14:25:00|2679.07|2678.77|2678.7|2678.4|2679.33|2679.03|2677.27|2676.97|786
1729089000000|2024-10-16 14:30:00|2678.67|2678.37|2677.46|2677.16|2680.15|2679.85|2677.08|2676.78|810
1729089300000|2024-10-16 14:35:00|2677.37|2677.07|2676.3|2676|2678.28|2677.98|2675.36|2675.06|921
1729089600000|2024-10-16 14:40:00|2676.36|2676.06|2672.63|2672.33|2676.68|2676.38|2672.17|2671.87|993
1729089900000|2024-10-16 14:45:00|2672.62|2672.32|2670.85|2670.55|2675.66|2675.36|2670.27|2669.97|1107
1729090200000|2024-10-16 14:50:00|2670.83|2670.53|2672.17|2671.87|2673.32|2673.02|2670.46|2670.16|887
1729090500000|2024-10-16 14:55:00|2672.18|2671.88|2672.36|2672.06|2673.26|2672.96|2670.96|2670.66|845
1729090800000|2024-10-16 15:00:00|2672.38|2672.08|2669.61|2669.31|2672.67|2672.37|2668.65|2668.35|943
1729091100000|2024-10-16 15:05:00|2669.64|2669.34|2669.92|2669.62|2670.06|2669.76|2667.85|2667.55|790
1729091400000|2024-10-16 15:10:00|2669.83|2669.53|2671.55|2671.25|2671.83|2671.53|2669.79|2669.49|755
1729091700000|2024-10-16 15:15:00|2671.35|2671.05|2672.83|2672.53|2672.91|2672.61|2671.25|2670.94|891
1729092000000|2024-10-16 15:20:00|2672.85|2672.55|2674.4|2674.1|2675.02|2674.72|2672.46|2672.16|989
1729092300000|2024-10-16 15:25:00|2674.43|2674.13|2674.99|2674.69|2675.93|2675.63|2674.18|2673.81|856
1729092600000|2024-10-16 15:30:00|2675|2674.7|2673.55|2673.25|2675.08|2674.7|2673.22|2672.87|622
1729092900000|2024-10-16 15:35:00|2673.56|2673.26|2674.41|2674.11|2674.83|2674.53|2673.05|2672.75|809
1729093200000|2024-10-16 15:40:00|2674.22|2673.92|2672.65|2672.35|2675.32|2675.02|2672.57|2672.16|758
1729093500000|2024-10-16 15:45:00|2672.67|2672.37|2670.77|2670.47|2672.7|2672.4|2669.22|2668.92|929
1729093800000|2024-10-16 15:50:00|2670.79|2670.49|2670.06|2669.76|2671.26|2670.89|2669.54|2669.24|722
1729094100000|2024-10-16 15:55:00|2670.07|2669.77|2670.23|2669.93|2671.22|2670.92|2670.01|2669.71|658
1729094400000|2024-10-16 16:00:00|2670.22|2669.92|2667.48|2667.18|2670.33|2670.03|2667.08|2666.73|887
1729094700000|2024-10-16 16:05:00|2667.5|2667.2|2669.08|2668.78|2669.43|2669.04|2667.49|2667.07|739
1729095000000|2024-10-16 16:10:00|2669.13|2668.83|2670.38|2670.08|2670.72|2670.42|2669.1|2668.71|551
1729095300000|2024-10-16 16:15:00|2670.37|2670.07|2670.66|2670.36|2671.3|2671|2669.94|2669.64|473
1729095600000|2024-10-16 16:20:00|2670.65|2670.35|2670.74|2670.44|2672.05|2671.75|2670.6|2670.3|464
1729095900000|2024-10-16 16:25:00|2670.65|2670.35|2668.27|2667.97|2670.79|2670.41|2668.2|2667.9|503
1729096200000|2024-10-16 16:30:00|2668.24|2667.94|2669.64|2669.34|2669.86|2669.56|2667.47|2667.17|598
1729096500000|2024-10-16 16:35:00|2669.63|2669.33|2668.94|2668.64|2669.96|2669.66|2668.64|2668.34|440
1729096800000|2024-10-16 16:40:00|2668.93|2668.63|2671.71|2671.21|2671.77|2671.32|2668.87|2668.57|512
1729097100000|2024-10-16 16:45:00|2671.69|2671.19|2671.91|2671.61|2672.77|2672.47|2671.59|2671.19|386
1729097400000|2024-10-16 16:50:00|2671.92|2671.62|2673.34|2673.04|2673.43|2673.13|2671.84|2671.48|511
1729097700000|2024-10-16 16:55:00|2673.31|2673.01|2674.33|2674.03|2674.39|2674.09|2672.79|2672.49|550
1729098000000|2024-10-16 17:00:00|2674.4|2674.1|2674.85|2674.55|2675.97|2675.63|2673.4|2673.01|520
1729098300000|2024-10-16 17:05:00|2674.78|2674.48|2674.62|2674.32|2675.73|2675.43|2674.24|2673.94|461
1729098600000|2024-10-16 17:10:00|2674.61|2674.31|2675.15|2674.85|2675.46|2675.16|2674.42|2674.12|326
1729098900000|2024-10-16 17:15:00|2675.14|2674.84|2674.27|2673.97|2675.55|2675.25|2674.27|2673.97|310
1729099200000|2024-10-16 17:20:00|2674.28|2673.98|2674.62|2674.32|2674.65|2674.35|2673.43|2673.06|360
1729099500000|2024-10-16 17:25:00|2674.67|2674.37|2675.14|2674.84|2675.67|2675.37|2674.44|2674.04|478
1729099800000|2024-10-16 17:30:00|2675.04|2674.74|2674.65|2674.35|2675.58|2675.28|2674.24|2673.94|333
1729100100000|2024-10-16 17:35:00|2674.67|2674.37|2674.8|2674.5|2675.06|2674.76|2674.19|2673.89|232
1729100400000|2024-10-16 17:40:00|2674.81|2674.51|2675.58|2675.28|2675.67|2675.37|2674.8|2674.5|362
1729100700000|2024-10-16 17:45:00|2675.6|2675.3|2675.41|2675.11|2676.52|2676.22|2675.23|2674.93|324
1729101000000|2024-10-16 17:50:00|2675.42|2675.12|2675.71|2675.41|2675.97|2675.67|2675.31|2675.01|209
1729101300000|2024-10-16 17:55:00|2675.68|2675.38|2675.54|2675.24|2676.05|2675.75|2675.44|2675.14|384
1729101600000|2024-10-16 18:00:00|2675.51|2675.21|2675.84|2675.54|2675.9|2675.6|2674.94|2674.64|415
1729101900000|2024-10-16 18:05:00|2675.85|2675.55|2676.27|2675.97|2676.66|2676.36|2675.84|2675.54|485
1729102200000|2024-10-16 18:10:00|2676.24|2675.94|2676.14|2675.84|2676.67|2676.37|2675.95|2675.65|337
1729102500000|2024-10-16 18:15:00|2676.2|2675.9|2676.03|2675.73|2676.68|2676.38|2675.82|2675.52|352
1729102800000|2024-10-16 18:20:00|2676.11|2675.81|2676.04|2675.74|2676.91|2676.61|2675.92|2675.62|307
1729103100000|2024-10-16 18:25:00|2676.05|2675.75|2675.33|2675.03|2676.33|2676.03|2675.12|2674.82|371
1729103400000|2024-10-16 18:30:00|2675.35|2675.05|2675.4|2675.1|2676.2|2675.9|2675.02|2674.72|282
1729103700000|2024-10-16 18:35:00|2675.45|2675.15|2675.18|2674.88|2675.5|2675.2|2674.94|2674.64|262
1729104000000|2024-10-16 18:40:00|2675.17|2674.87|2675.25|2674.95|2675.49|2675.19|2674.81|2674.51|271
1729104300000|2024-10-16 18:45:00|2675.2|2674.9|2675.31|2675.01|2675.4|2675.1|2675.02|2674.72|223
1729104600000|2024-10-16 18:50:00|2675.3|2675|2675.35|2675.05|2675.73|2675.43|2675.09|2674.79|331
1729104900000|2024-10-16 18:55:00|2675.36|2675.06|2675.21|2674.91|2676.06|2675.76|2675.07|2674.77|294
1729105200000|2024-10-16 19:00:00|2675.22|2674.92|2673.76|2673.46|2675.22|2674.92|2673.74|2673.44|292
1729105500000|2024-10-16 19:05:00|2673.74|2673.44|2673.27|2672.97|2673.98|2673.68|2672.98|2672.68|227
1729105800000|2024-10-16 19:10:00|2673.3|2673|2673.88|2673.58|2673.92|2673.62|2673.08|2672.78|187
1729106100000|2024-10-16 19:15:00|2673.91|2673.61|2674|2673.7|2674.54|2674.24|2673.75|2673.45|170
1729106400000|2024-10-16 19:20:00|2673.99|2673.69|2673.72|2673.42|2674|2673.7|2673.36|2673.06|232
1729106700000|2024-10-16 19:25:00|2673.69|2673.39|2674.68|2674.38|2674.8|2674.5|2673.68|2673.38|237
1729107000000|2024-10-16 19:30:00|2674.66|2674.36|2674.6|2674.3|2674.68|2674.38|2673.3|2673|266
1729107300000|2024-10-16 19:35:00|2674.59|2674.29|2674.88|2674.58|2674.91|2674.61|2674.47|2674.17|277
1729107600000|2024-10-16 19:40:00|2674.83|2674.53|2674.72|2674.42|2674.88|2674.58|2674.59|2674.29|331
1729107900000|2024-10-16 19:45:00|2674.71|2674.41|2674.4|2674.1|2674.88|2674.58|2674.39|2674.09|475
1729108200000|2024-10-16 19:50:00|2674.41|2674.11|2674.28|2673.98|2674.51|2674.21|2673.39|2673.09|425
1729108500000|2024-10-16 19:55:00|2674.23|2673.93|2674.98|2674.68|2675.26|2674.96|2674.23|2673.93|418
1729108800000|2024-10-16 20:00:00|2675.01|2674.71|2674.84|2674.54|2675.19|2674.89|2674.76|2674.46|309
1729109100000|2024-10-16 20:05:00|2674.86|2674.56|2674.76|2674.46|2674.99|2674.69|2674.64|2674.34|134
1729109400000|2024-10-16 20:10:00|2674.72|2674.42|2674.16|2673.86|2674.73|2674.43|2674.16|2673.86|130
1729109700000|2024-10-16 20:15:00|2674.23|2673.93|2674.27|2673.97|2674.33|2674.03|2673.93|2673.63|162
1729110000000|2024-10-16 20:20:00|2674.26|2673.96|2674.09|2673.79|2674.29|2673.99|2673.89|2673.59|110
1729110300000|2024-10-16 20:25:00|2674.08|2673.78|2673.69|2673.39|2674.08|2673.78|2673.55|2673.25|92
1729110600000|2024-10-16 20:30:00|2673.7|2673.4|2674.21|2673.91|2674.23|2673.93|2673.38|2673.08|138
1729110900000|2024-10-16 20:35:00|2674.18|2673.88|2673.86|2673.56|2674.22|2673.92|2673.76|2673.46|96
1729111200000|2024-10-16 20:40:00|2673.85|2673.55|2673.79|2673.49|2673.96|2673.66|2673.66|2673.36|95
1729111500000|2024-10-16 20:45:00|2673.78|2673.48|2673.66|2673.36|2673.86|2673.56|2673.58|2673.28|107
1729111800000|2024-10-16 20:50:00|2673.64|2673.34|2673.82|2673.52|2673.85|2673.55|2673.54|2673.24|132
1729112100000|2024-10-16 20:55:00|2673.83|2673.53|2674.45|2673.95|2674.65|2674.15|2673.75|2673.35|148
1729116000000|2024-10-16 22:00:00|2674.9|2674.4|2675.03|2674.53|2675.13|2674.79|2674.33|2673.83|81
1729116300000|2024-10-16 22:05:00|2674.83|2674.33|2674.73|2674.23|2675.15|2674.65|2674.58|2674.13|63
1729116600000|2024-10-16 22:10:00|2674.68|2674.38|2674.75|2674.25|2675.3|2674.8|2674.52|2674.07|78
1729116900000|2024-10-16 22:15:00|2674.67|2674.17|2674.75|2674.25|2674.85|2674.35|2674.4|2673.95|49
1729117200000|2024-10-16 22:20:00|2674.7|2674.2|2674.75|2674.25|2674.75|2674.25|2674.45|2673.95|24
1729117500000|2024-10-16 22:25:00|2674.65|2674.15|2674.8|2674.3|2674.89|2674.44|2674.4|2673.9|28
1729117800000|2024-10-16 22:30:00|2674.65|2674.35|2674.57|2674.27|2674.81|2674.35|2674.5|2674.08|30
1729118100000|2024-10-16 22:35:00|2674.77|2674.29|2674.47|2673.97|2674.79|2674.44|2674.3|2673.97|40
1729118400000|2024-10-16 22:40:00|2674.46|2673.96|2674.51|2674.01|2674.51|2674.12|2674.08|2673.64|55
1729118700000|2024-10-16 22:45:00|2674.49|2673.99|2673.57|2673.27|2674.69|2674.31|2673.52|2673.17|85
1729119000000|2024-10-16 22:50:00|2673.67|2673.17|2674.1|2673.6|2674.21|2673.79|2673.67|2673.17|63
1729119300000|2024-10-16 22:55:00|2674.15|2673.65|2674.15|2673.65|2674.3|2673.8|2674.15|2673.65|25
1729119600000|2024-10-16 23:00:00|2674.14|2673.64|2673.94|2673.64|2674.3|2673.82|2673.74|2673.37|72
1729119900000|2024-10-16 23:05:00|2673.95|2673.65|2673.79|2673.49|2674.15|2673.76|2673.76|2673.38|73
1729120200000|2024-10-16 23:10:00|2673.78|2673.48|2674.13|2673.83|2674.15|2673.84|2673.77|2673.47|49
1729120500000|2024-10-16 23:15:00|2674.12|2673.82|2674.29|2673.99|2674.52|2674.16|2674.12|2673.82|62
1729120800000|2024-10-16 23:20:00|2674.3|2674|2674.65|2674.15|2674.7|2674.33|2674.3|2673.91|58
1729121100000|2024-10-16 23:25:00|2674.66|2674.16|2674.46|2674.16|2674.67|2674.26|2674.34|2673.95|45
1729121400000|2024-10-16 23:30:00|2674.55|2674.05|2674.22|2673.92|2674.55|2674.22|2674.22|2673.92|59
1729121700000|2024-10-16 23:35:00|2674.23|2673.93|2674.57|2674.27|2674.6|2674.3|2674.21|2673.91|51
1729122000000|2024-10-16 23:40:00|2674.58|2674.28|2674.69|2674.39|2674.89|2674.59|2674.57|2674.27|57
1729122300000|2024-10-16 23:45:00|2674.64|2674.34|2674.36|2674.06|2674.64|2674.34|2674.3|2673.93|87
1729122600000|2024-10-16 23:50:00|2674.44|2673.94|2674.62|2674.32|2674.69|2674.37|2674.3|2673.93|47
1729122900000|2024-10-16 23:55:00|2674.69|2674.19|2674.44|2673.94|2674.76|2674.35|2674.2|2673.83|103
1729123200000|2024-10-17 00:00:00|2674.48|2673.98|2674.94|2674.64|2675.13|2674.76|2674.34|2673.95|380
1729123500000|2024-10-17 00:05:00|2674.93|2674.63|2675.59|2675.29|2675.77|2675.41|2674.93|2674.48|288
1729123800000|2024-10-17 00:10:00|2675.6|2675.3|2675.61|2675.31|2675.97|2675.58|2675.3|2674.88|399
1729124100000|2024-10-17 00:15:00|2675.64|2675.34|2675.7|2675.2|2675.7|2675.35|2674.79|2674.38|463
1729124400000|2024-10-17 00:20:00|2675.55|2675.25|2675.28|2674.78|2675.75|2675.35|2675.13|2674.78|289
1729124700000|2024-10-17 00:25:00|2675.25|2674.95|2676.25|2675.75|2676.25|2675.85|2675.13|2674.78|205
1729125000000|2024-10-17 00:30:00|2676.09|2675.79|2677.27|2676.97|2677.59|2677.2|2675.93|2675.58|674
1729125300000|2024-10-17 00:35:00|2677.26|2676.96|2677.03|2676.73|2677.7|2677.3|2676.6|2676.22|382
1729125600000|2024-10-17 00:40:00|2677.05|2676.75|2677|2676.5|2677.25|2676.85|2676.76|2676.4|326
1729125900000|2024-10-17 00:45:00|2676.83|2676.53|2677.3|2676.8|2677.3|2676.9|2676.73|2676.35|389
1729126200000|2024-10-17 00:50:00|2677.25|2676.75|2677.9|2677.6|2678.05|2677.75|2677.04|2676.74|354
1729126500000|2024-10-17 00:55:00|2677.86|2677.56|2678.07|2677.77|2678.3|2677.88|2677.63|2677.24|403
1729126800000|2024-10-17 01:00:00|2678.25|2677.75|2677.93|2677.63|2678.68|2678.28|2677.09|2676.75|734
1729127100000|2024-10-17 01:05:00|2677.9|2677.6|2679.1|2678.8|2679.25|2678.85|2677.53|2677.23|733
1729127400000|2024-10-17 01:10:00|2679.09|2678.79|2677.93|2677.63|2679.55|2679.15|2677.66|2677.25|720
1729127700000|2024-10-17 01:15:00|2678.05|2677.55|2678.9|2678.6|2679|2678.65|2677.26|2676.95|510
1729128000000|2024-10-17 01:20:00|2678.95|2678.65|2677.35|2677.05|2679.2|2678.88|2677.3|2677|657
1729128300000|2024-10-17 01:25:00|2677.3|2677|2678.03|2677.73|2678.39|2677.97|2677.19|2676.8|524
1729128600000|2024-10-17 01:30:00|2678.02|2677.72|2676.78|2676.48|2678.28|2677.88|2676.75|2676.4|606
1729128900000|2024-10-17 01:35:00|2676.81|2676.51|2679.85|2679.55|2680.16|2679.73|2676.78|2676.48|700
1729129200000|2024-10-17 01:40:00|2679.95|2679.45|2680.98|2680.68|2681.85|2681.45|2679.28|2678.92|638
1729129500000|2024-10-17 01:45:00|2681.05|2680.55|2682.07|2681.57|2682.33|2681.93|2680.53|2680.21|538
1729129800000|2024-10-17 01:50:00|2682.15|2681.65|2682.8|2682.3|2683.25|2682.95|2681.76|2681.36|630
1729130100000|2024-10-17 01:55:00|2682.7|2682.4|2683.17|2682.87|2683.3|2682.92|2682.16|2681.72|695
1729130400000|2024-10-17 02:00:00|2683.21|2682.91|2684.9|2684.4|2685.23|2684.73|2682.66|2682.3|841
1729130700000|2024-10-17 02:05:00|2684.91|2684.41|2684.4|2683.9|2685.15|2684.83|2682.64|2682.26|802
1729131000000|2024-10-17 02:10:00|2684.41|2683.91|2682.11|2681.81|2684.62|2684.31|2682.01|2681.71|831
1729131300000|2024-10-17 02:15:00|2682.18|2681.68|2682.05|2681.75|2682.55|2682.15|2681.37|2680.88|604
1729131600000|2024-10-17 02:20:00|2682.15|2681.85|2682.64|2682.34|2683.43|2683.04|2681.69|2681.33|495
1729131900000|2024-10-17 02:25:00|2682.65|2682.35|2682.56|2682.06|2682.85|2682.35|2681.8|2681.44|340
1729132200000|2024-10-17 02:30:00|2682.55|2682.05|2682.91|2682.61|2683.7|2683.3|2682.25|2681.85|704
1729132500000|2024-10-17 02:35:00|2682.9|2682.6|2680.35|2680.05|2683.11|2682.81|2680.35|2680.03|1034
1729132800000|2024-10-17 02:40:00|2680.37|2680.07|2681.4|2681.1|2681.45|2681.13|2679.05|2678.72|1269
1729133100000|2024-10-17 02:45:00|2681.34|2681.04|2682.65|2682.15|2682.74|2682.34|2680.52|2680.16|806
1729133400000|2024-10-17 02:50:00|2682.6|2682.3|2681.89|2681.59|2682.95|2682.55|2681.65|2681.34|582
1729133700000|2024-10-17 02:55:00|2681.87|2681.57|2682.33|2681.83|2682.78|2682.44|2681.73|2681.35|623
1729134000000|2024-10-17 03:00:00|2682.36|2681.86|2681.02|2680.72|2682.36|2681.96|2680.87|2680.55|585
1729134300000|2024-10-17 03:05:00|2681.05|2680.75|2682.39|2682.09|2682.44|2682.09|2680.15|2679.77|613
1729134600000|2024-10-17 03:10:00|2682.45|2682.15|2680.21|2679.91|2682.45|2682.15|2680.08|2679.77|509
1729134900000|2024-10-17 03:15:00|2680.18|2679.88|2681.17|2680.87|2681.56|2681.16|2679.92|2679.56|593
1729135200000|2024-10-17 03:20:00|2681.09|2680.79|2679.61|2679.11|2681.19|2680.79|2679.38|2678.97|612
1729135500000|2024-10-17 03:25:00|2679.6|2679.1|2679.07|2678.57|2679.63|2679.25|2678.49|2678.09|585
1729135800000|2024-10-17 03:30:00|2679.06|2678.56|2678.3|2678|2679.42|2679.07|2678.22|2677.83|447
1729136100000|2024-10-17 03:35:00|2678.19|2677.89|2676.27|2675.97|2678.46|2678.05|2676.17|2675.77|499
1729136400000|2024-10-17 03:40:00|2676.17|2675.87|2675.96|2675.66|2676.77|2676.42|2675.6|2675.3|490
1729136700000|2024-10-17 03:45:00|2675.97|2675.67|2677.2|2676.7|2677.41|2677.01|2674.72|2674.42|728
1729137000000|2024-10-17 03:50:00|2677.1|2676.8|2677.23|2676.93|2677.8|2677.41|2676.77|2676.47|661
1729137300000|2024-10-17 03:55:00|2677.33|2676.83|2676.94|2676.64|2677.74|2677.44|2676.31|2675.87|646
1729137600000|2024-10-17 04:00:00|2676.97|2676.67|2677.13|2676.63|2677.25|2676.85|2676.74|2676.33|283
1729137900000|2024-10-17 04:05:00|2677.15|2676.65|2678.35|2677.85|2679.5|2679.2|2676.93|2676.51|632
1729138200000|2024-10-17 04:10:00|2678.4|2677.9|2678.38|2677.88|2679|2678.7|2677.52|2677.17|333
1729138500000|2024-10-17 04:15:00|2678.28|2677.98|2679.56|2679.26|2679.98|2679.58|2678.28|2677.85|316
1729138800000|2024-10-17 04:20:00|2679.65|2679.15|2678.69|2678.19|2679.8|2679.5|2678.6|2678.16|281
1729139100000|2024-10-17 04:25:00|2678.71|2678.21|2678.23|2677.73|2678.71|2678.27|2677.73|2677.33|267
1729139400000|2024-10-17 04:30:00|2678.19|2677.89|2678.35|2677.85|2678.55|2678.13|2678.08|2677.63|190
1729139700000|2024-10-17 04:35:00|2678.4|2677.9|2678.09|2677.59|2678.87|2678.46|2677.83|2677.4|217
1729140000000|2024-10-17 04:40:00|2677.99|2677.69|2679.04|2678.54|2679.35|2678.95|2677.64|2677.34|306
1729140300000|2024-10-17 04:45:00|2679|2678.7|2679.66|2679.36|2679.98|2679.61|2678.95|2678.65|301
1729140600000|2024-10-17 04:50:00|2679.65|2679.35|2679.2|2678.7|2679.9|2679.6|2678.5|2678.1|370
1729140900000|2024-10-17 04:55:00|2679.15|2678.85|2679.38|2678.88|2679.68|2679.28|2678.88|2678.43|287
1729141200000|2024-10-17 05:00:00|2679.27|2678.97|2679.03|2678.73|2679.61|2679.23|2678.85|2678.45|408
1729141500000|2024-10-17 05:05:00|2679.05|2678.75|2680.56|2680.06|2680.59|2680.17|2678.25|2677.95|495
1729141800000|2024-10-17 05:10:00|2680.55|2680.05|2681.08|2680.58|2681.5|2681.15|2680.33|2679.95|430
1729142100000|2024-10-17 05:15:00|2681.07|2680.77|2681.82|2681.32|2681.91|2681.5|2681.03|2680.65|410
1729142400000|2024-10-17 05:20:00|2681.8|2681.3|2682.35|2681.85|2682.35|2682.01|2681.6|2681.2|445
1729142700000|2024-10-17 05:25:00|2682.33|2681.83|2682.89|2682.39|2683.5|2683.12|2682.18|2681.83|633
1729143000000|2024-10-17 05:30:00|2682.82|2682.32|2683.81|2683.51|2684.15|2683.84|2681.75|2681.4|971
1729143300000|2024-10-17 05:35:00|2683.8|2683.5|2682.81|2682.51|2684.56|2684.23|2682.65|2682.26|833
1729143600000|2024-10-17 05:40:00|2682.77|2682.47|2682.03|2681.73|2682.84|2682.54|2681.28|2680.98|754
1729143900000|2024-10-17 05:45:00|2682.18|2681.88|2683.15|2682.65|2683.61|2683.11|2681.65|2681.25|631
1729144200000|2024-10-17 05:50:00|2683.14|2682.64|2683.8|2683.5|2683.91|2683.51|2682.72|2682.35|692
1729144500000|2024-10-17 05:55:00|2683.86|2683.56|2683.75|2683.45|2684.6|2684.2|2683.31|2682.98|719
1729144800000|2024-10-17 06:00:00|2683.79|2683.49|2681.68|2681.38|2684.39|2684.09|2681.13|2680.73|911
1729145100000|2024-10-17 06:05:00|2681.72|2681.42|2681.26|2680.76|2681.97|2681.6|2680.38|2680|917
1729145400000|2024-10-17 06:10:00|2681.28|2680.78|2681.78|2681.48|2682.82|2682.42|2680.87|2680.48|955
1729145700000|2024-10-17 06:15:00|2681.83|2681.53|2682.22|2681.72|2682.77|2682.45|2681.43|2681.01|832
1729146000000|2024-10-17 06:20:00|2682.21|2681.71|2682.2|2681.9|2683.41|2682.98|2681.63|2681.33|828
1729146300000|2024-10-17 06:25:00|2682.25|2681.95|2683.18|2682.88|2683.21|2682.89|2681.82|2681.41|764
1729146600000|2024-10-17 06:30:00|2683.19|2682.89|2683.02|2682.72|2684.08|2683.73|2682.83|2682.48|733
1729146900000|2024-10-17 06:35:00|2682.94|2682.64|2684.61|2684.31|2684.84|2684.48|2682.67|2682.33|899
1729147200000|2024-10-17 06:40:00|2684.6|2684.3|2684.25|2683.95|2686|2685.61|2684.18|2683.82|791
1729147500000|2024-10-17 06:45:00|2684.17|2683.87|2682.89|2682.59|2684.32|2683.94|2682.38|2682.05|784
1729147800000|2024-10-17 06:50:00|2682.87|2682.57|2682.45|2681.95|2683.49|2683|2681.85|2681.37|782
1729148100000|2024-10-17 06:55:00|2682.33|2682.03|2681.33|2681.03|2682.65|2682.25|2680.26|2679.96|781
1729148400000|2024-10-17 07:00:00|2681.41|2681.11|2681.33|2681.03|2682|2681.65|2680.46|2680.16|677
1729148700000|2024-10-17 07:05:00|2681.4|2681.1|2681.52|2681.22|2681.86|2681.43|2679.44|2679.09|955
1729149000000|2024-10-17 07:10:00|2681.51|2681.21|2682.47|2681.97|2683.34|2682.97|2681.26|2680.91|721
1729149300000|2024-10-17 07:15:00|2682.46|2681.96|2682.03|2681.73|2682.88|2682.52|2681.65|2681.28|447
1729149600000|2024-10-17 07:20:00|2682.13|2681.83|2680.47|2680.17|2682.28|2681.93|2680.42|2680.1|698
1729149900000|2024-10-17 07:25:00|2680.5|2680.2|2680.32|2680.02|2680.9|2680.55|2679.15|2678.8|673
1729150200000|2024-10-17 07:30:00|2680.35|2680.05|2681.32|2681.02|2681.83|2681.44|2680.28|2679.98|791
1729150500000|2024-10-17 07:35:00|2681.3|2681|2680.84|2680.54|2681.76|2681.42|2680.7|2680.3|566
1729150800000|2024-10-17 07:40:00|2680.85|2680.55|2682.57|2682.27|2682.66|2682.36|2680.37|2680|509
1729151100000|2024-10-17 07:45:00|2682.63|2682.33|2682.09|2681.59|2683.98|2683.67|2681.94|2681.59|556
1729151400000|2024-10-17 07:50:00|2681.93|2681.63|2681.59|2681.29|2682.27|2681.88|2681.38|2681.07|318
1729151700000|2024-10-17 07:55:00|2681.58|2681.28|2682.19|2681.89|2682.5|2682.16|2681.08|2680.68|462
1729152000000|2024-10-17 08:00:00|2682.2|2681.9|2681.05|2680.75|2682.85|2682.55|2680.63|2680.2|592
1729152300000|2024-10-17 08:05:00|2681.06|2680.76|2682.25|2681.75|2682.3|2681.95|2680.91|2680.6|538
1729152600000|2024-10-17 08:10:00|2682.28|2681.78|2683.18|2682.68|2683.37|2682.98|2681.71|2681.35|490
1729152900000|2024-10-17 08:15:00|2683.06|2682.76|2682.73|2682.23|2683.28|2682.88|2681.97|2681.6|557
1729153200000|2024-10-17 08:20:00|2682.75|2682.25|2683.08|2682.58|2683.28|2682.96|2681.79|2681.47|414
1729153500000|2024-10-17 08:25:00|2683.05|2682.55|2683.18|2682.88|2683.49|2683.19|2682.37|2682.07|470
1729153800000|2024-10-17 08:30:00|2683.14|2682.84|2683.8|2683.5|2684.19|2683.78|2682.93|2682.6|587
1729154100000|2024-10-17 08:35:00|2683.79|2683.49|2682.09|2681.79|2683.85|2683.52|2681.99|2681.65|544
1729154400000|2024-10-17 08:40:00|2682.07|2681.77|2682.43|2681.93|2682.75|2682.35|2681.56|2681.26|396
1729154700000|2024-10-17 08:45:00|2682.24|2681.94|2682.24|2681.94|2682.65|2682.35|2681.79|2681.39|385
1729155000000|2024-10-17 08:50:00|2682.21|2681.91|2681.44|2681.14|2682.95|2682.54|2681.42|2681.07|425
1729155300000|2024-10-17 08:55:00|2681.41|2681.11|2682.07|2681.77|2682.69|2682.39|2680.23|2679.83|544
1729155600000|2024-10-17 09:00:00|2682.06|2681.76|2681.14|2680.64|2682.37|2681.99|2681.03|2680.63|427
1729155900000|2024-10-17 09:05:00|2681.16|2680.66|2680.38|2680.08|2681.3|2680.92|2680.36|2679.97|455
1729156200000|2024-10-17 09:10:00|2680.48|2679.98|2680.36|2679.86|2681.2|2680.9|2678.9|2678.6|697
1729156500000|2024-10-17 09:15:00|2680.37|2679.87|2678.85|2678.35|2680.37|2680.07|2678.45|2678.15|484
1729156800000|2024-10-17 09:20:00|2678.7|2678.4|2677.51|2677.21|2679.45|2679.04|2677.27|2676.92|629
1729157100000|2024-10-17 09:25:00|2677.52|2677.22|2677.71|2677.21|2678.12|2677.78|2677.19|2676.83|694
1729157400000|2024-10-17 09:30:00|2677.61|2677.31|2679.17|2678.67|2679.17|2678.77|2677.5|2677.11|617
1729157700000|2024-10-17 09:35:00|2679.06|2678.76|2679.62|2679.32|2679.8|2679.45|2678.7|2678.38|519
1729158000000|2024-10-17 09:40:00|2679.63|2679.33|2681.2|2680.7|2681.54|2681.15|2679.54|2679.19|555
1729158300000|2024-10-17 09:45:00|2681.08|2680.78|2680.1|2679.8|2681.3|2680.9|2680.04|2679.61|429
1729158600000|2024-10-17 09:50:00|2680.13|2679.83|2680.18|2679.88|2680.4|2680.01|2679.6|2679.2|322
1729158900000|2024-10-17 09:55:00|2680.06|2679.76|2679.67|2679.37|2680.14|2679.84|2679.39|2678.98|454
1729159200000|2024-10-17 10:00:00|2679.61|2679.31|2680.39|2679.89|2680.39|2680.08|2679.23|2678.93|370
1729159500000|2024-10-17 10:05:00|2680.3|2680|2681.78|2681.48|2682.16|2681.83|2680.07|2679.66|458
1729159800000|2024-10-17 10:10:00|2681.77|2681.47|2683.41|2683.11|2683.5|2683.15|2681.37|2681|534
1729160100000|2024-10-17 10:15:00|2683.5|2683|2684.89|2684.59|2685.18|2684.88|2682.75|2682.36|779
1729160400000|2024-10-17 10:20:00|2684.88|2684.58|2685.78|2685.48|2685.97|2685.63|2684.72|2684.38|852
1729160700000|2024-10-17 10:25:00|2685.72|2685.42|2687.08|2686.78|2687.9|2687.52|2685.71|2685.3|725
1729161000000|2024-10-17 10:30:00|2687.09|2686.79|2687.97|2687.47|2688.26|2687.86|2686.6|2686.21|629
1729161300000|2024-10-17 10:35:00|2687.94|2687.44|2686.26|2685.96|2688.27|2687.86|2686.1|2685.8|592
1729161600000|2024-10-17 10:40:00|2686.34|2686.04|2687.1|2686.6|2688.62|2688.3|2685.79|2685.49|653
1729161900000|2024-10-17 10:45:00|2687.03|2686.73|2687.72|2687.42|2687.84|2687.51|2687.03|2686.73|369
1729162200000|2024-10-17 10:50:00|2687.74|2687.44|2688.58|2688.28|2689.01|2688.66|2687.73|2687.35|578
1729162500000|2024-10-17 10:55:00|2688.6|2688.3|2687.64|2687.34|2688.85|2688.55|2687.45|2687.08|630
1729162800000|2024-10-17 11:00:00|2687.65|2687.35|2687.85|2687.55|2688.14|2687.8|2687.41|2687.11|418
1729163100000|2024-10-17 11:05:00|2687.78|2687.48|2687.74|2687.44|2688.73|2688.35|2687.64|2687.29|515
1729163400000|2024-10-17 11:10:00|2687.8|2687.5|2686.67|2686.37|2688.08|2687.75|2686.02|2685.71|541
1729163700000|2024-10-17 11:15:00|2686.58|2686.28|2685.73|2685.43|2687.06|2686.67|2685.42|2685.04|556
1729164000000|2024-10-17 11:20:00|2685.74|2685.44|2686.54|2686.04|2687.2|2686.9|2685.43|2685.04|416
1729164300000|2024-10-17 11:25:00|2686.47|2686.17|2687.59|2687.29|2687.75|2687.36|2686.47|2686.17|465
1729164600000|2024-10-17 11:30:00|2687.57|2687.27|2687.76|2687.46|2688.72|2688.32|2687.54|2687.14|385
1729164900000|2024-10-17 11:35:00|2687.8|2687.3|2687.57|2687.27|2687.98|2687.58|2686.86|2686.48|449
1729165200000|2024-10-17 11:40:00|2687.62|2687.32|2685.32|2685.02|2687.62|2687.32|2685.29|2684.97|522
1729165500000|2024-10-17 11:45:00|2685.29|2684.99|2684.28|2683.98|2685.3|2685|2684.09|2683.77|568
1729165800000|2024-10-17 11:50:00|2684.27|2683.97|2682.79|2682.49|2684.27|2683.97|2682.56|2682.22|675
1729166100000|2024-10-17 11:55:00|2682.9|2682.4|2681.59|2681.29|2682.9|2682.5|2681.05|2680.67|892
1729166400000|2024-10-17 12:00:00|2681.6|2681.3|2680.61|2680.31|2682.45|2682.15|2680.05|2679.75|972
1729166700000|2024-10-17 12:05:00|2680.81|2680.34|2680.62|2680.12|2680.84|2680.48|2679.75|2679.45|696
1729167000000|2024-10-17 12:10:00|2680.52|2680.22|2680.21|2679.71|2680.62|2680.32|2679.6|2679.19|671
1729167300000|2024-10-17 12:15:00|2680.2|2679.7|2679.56|2679.06|2680.82|2680.41|2677.48|2677.15|1230
1729167600000|2024-10-17 12:20:00|2679.1|2678.8|2679.7|2679.4|2681.68|2681.37|2679.1|2678.8|969
1729167900000|2024-10-17 12:25:00|2679.68|2679.38|2679.42|2679.12|2681.45|2680.53|2679.42|2679.12|686
1729168200000|2024-10-17 12:30:00|2679.41|2679.11|2676.58|2676.28|2681.97|2679.11|2673.4|2673.1|1672
1729168500000|2024-10-17 12:35:00|2676.54|2676.24|2674.77|2674.47|2678.21|2677.91|2673.89|2673.59|1531
1729168800000|2024-10-17 12:40:00|2674.72|2674.42|2676.41|2676.11|2678.19|2677.89|2673.69|2673.39|1484
1729169100000|2024-10-17 12:45:00|2676.43|2676.13|2678.08|2677.78|2678.79|2678.49|2676.2|2675.83|1302
1729169400000|2024-10-17 12:50:00|2678.12|2677.82|2680.39|2680.09|2680.4|2680.1|2678.01|2677.69|1193
1729169700000|2024-10-17 12:55:00|2680.31|2680.01|2680.87|2680.57|2681.94|2681.6|2680.02|2679.72|1295
1729170000000|2024-10-17 13:00:00|2680.85|2680.55|2679.77|2679.47|2681.69|2681.39|2678.03|2677.73|1547
1729170300000|2024-10-17 13:05:00|2679.76|2679.46|2682.5|2682|2682.89|2682.56|2679.62|2679.31|1469
1729170600000|2024-10-17 13:10:00|2682.53|2682.03|2682.54|2682.24|2683.49|2683.19|2681.14|2680.78|1195
1729170900000|2024-10-17 13:15:00|2682.71|2682.41|2683.85|2683.55|2685.68|2685.38|2682.7|2682.29|1219
1729171200000|2024-10-17 13:20:00|2683.84|2683.54|2686.22|2685.92|2686.51|2686.14|2683.69|2683.39|1204
1729171500000|2024-10-17 13:25:00|2686.09|2685.79|2683.42|2682.92|2686.16|2685.86|2681.92|2681.62|1199
1729171800000|2024-10-17 13:30:00|2683.28|2682.98|2683.5|2683|2685.73|2685.41|2681.97|2681.67|1410
1729172100000|2024-10-17 13:35:00|2683.31|2683.01|2683.15|2682.85|2685.08|2684.77|2681.46|2681.16|1265
1729172400000|2024-10-17 13:40:00|2683.1|2682.8|2686.73|2686.43|2687.08|2686.65|2683.1|2682.8|1179
1729172700000|2024-10-17 13:45:00|2686.64|2686.34|2686.1|2685.8|2688.83|2688.4|2686.09|2685.79|1281
1729173000000|2024-10-17 13:50:00|2686.11|2685.81|2688.06|2687.76|2689.4|2689.1|2686.11|2685.81|1454
1729173300000|2024-10-17 13:55:00|2688.17|2687.87|2688.93|2688.63|2690.24|2689.94|2687.86|2687.56|1245
1729173600000|2024-10-17 14:00:00|2689.11|2688.61|2688.34|2688.04|2690.61|2690.31|2688|2687.7|1424
1729173900000|2024-10-17 14:05:00|2688.41|2688.11|2688.33|2688.03|2689.4|2689.1|2684.96|2684.66|1537
1729174200000|2024-10-17 14:10:00|2688.24|2687.94|2690.23|2689.93|2691.04|2690.74|2688.24|2687.94|1320
1729174500000|2024-10-17 14:15:00|2690.29|2689.99|2688.98|2688.68|2690.87|2690.57|2687.52|2687.16|1189
1729174800000|2024-10-17 14:20:00|2689.01|2688.71|2690.46|2690.16|2690.91|2690.61|2686.95|2686.55|1280
1729175100000|2024-10-17 14:25:00|2690.45|2690.15|2689.89|2689.59|2692.02|2691.72|2689.89|2689.59|1263
1729175400000|2024-10-17 14:30:00|2689.9|2689.6|2691.32|2691.02|2691.75|2691.45|2688.84|2688.49|1139
1729175700000|2024-10-17 14:35:00|2691.23|2690.93|2694.92|2694.62|2695.25|2694.95|2691.2|2690.85|1179
1729176000000|2024-10-17 14:40:00|2694.96|2694.66|2694.54|2694.24|2695.79|2695.49|2692.83|2692.53|1269
1729176300000|2024-10-17 14:45:00|2694.56|2694.26|2694.2|2693.9|2696.69|2696.39|2693.07|2692.73|1316
1729176600000|2024-10-17 14:50:00|2694.17|2693.87|2696.16|2695.86|2696.63|2696.33|2693.67|2693.37|1236
1729176900000|2024-10-17 14:55:00|2695.97|2695.67|2695.82|2695.52|2696.5|2696.2|2694.92|2694.61|1227
1729177200000|2024-10-17 15:00:00|2695.85|2695.55|2696.53|2696.23|2696.78|2696.48|2693.85|2693.55|1369
1729177500000|2024-10-17 15:05:00|2696.56|2696.26|2694.17|2693.87|2696.97|2696.65|2693.91|2693.56|1183
1729177800000|2024-10-17 15:10:00|2694.18|2693.88|2691.93|2691.63|2695.08|2694.78|2691.71|2691.3|1105
1729178100000|2024-10-17 15:15:00|2692.03|2691.73|2691.38|2691.08|2693.58|2693.28|2691.33|2691.03|1135
1729178400000|2024-10-17 15:20:00|2691.29|2690.99|2689.19|2688.89|2691.3|2691|2687.83|2687.53|1491
1729178700000|2024-10-17 15:25:00|2689.23|2688.93|2693.46|2693.16|2694.47|2694.17|2689.2|2688.9|1280
1729179000000|2024-10-17 15:30:00|2693.52|2693.22|2693.72|2693.42|2694.51|2694.21|2692.17|2691.79|1143
1729179300000|2024-10-17 15:35:00|2693.87|2693.37|2696.11|2695.81|2696.2|2695.9|2693.48|2693.13|993
1729179600000|2024-10-17 15:40:00|2696.12|2695.82|2694.05|2693.55|2696.16|2695.85|2693.91|2693.55|952
1729179900000|2024-10-17 15:45:00|2694.06|2693.56|2693.91|2693.61|2695.52|2695.22|2693.78|2693.45|1026
1729180200000|2024-10-17 15:50:00|2693.82|2693.52|2692.54|2692.24|2693.93|2693.6|2692.45|2692.06|955
1729180500000|2024-10-17 15:55:00|2692.58|2692.28|2693.58|2693.28|2694.65|2694.33|2692.45|2692.11|832
1729180800000|2024-10-17 16:00:00|2693.56|2693.26|2689.98|2689.68|2693.66|2693.33|2689.55|2689.25|980
1729181100000|2024-10-17 16:05:00|2689.99|2689.69|2691.5|2691.2|2691.6|2691.22|2689.76|2689.46|854
1729181400000|2024-10-17 16:10:00|2691.49|2691.19|2690.5|2690|2691.66|2691.28|2689.14|2688.84|737
1729181700000|2024-10-17 16:15:00|2690.38|2690.08|2688.48|2688.18|2690.41|2690.09|2688.36|2688.06|812
1729182000000|2024-10-17 16:20:00|2688.72|2688.42|2688.39|2688.09|2690.04|2689.69|2687.94|2687.64|881
1729182300000|2024-10-17 16:25:00|2688.31|2688.01|2687.67|2687.37|2689.34|2689.04|2687.45|2687.11|868
1729182600000|2024-10-17 16:30:00|2687.64|2687.34|2685.76|2685.46|2687.81|2687.44|2684.15|2683.85|1267
1729182900000|2024-10-17 16:35:00|2685.73|2685.43|2688.77|2688.47|2689.13|2688.76|2685.34|2684.97|1046
1729183200000|2024-10-17 16:40:00|2688.84|2688.54|2690.68|2690.38|2690.93|2690.63|2687.69|2687.39|834
1729183500000|2024-10-17 16:45:00|2690.65|2690.35|2690.84|2690.54|2691.62|2691.32|2690.07|2689.77|684
1729183800000|2024-10-17 16:50:00|2690.94|2690.44|2691.57|2691.27|2692.12|2691.75|2690.62|2690.31|715
1729184100000|2024-10-17 16:55:00|2691.56|2691.26|2692.38|2692.08|2692.93|2692.63|2691.41|2691.02|694
1729184400000|2024-10-17 17:00:00|2692.39|2692.09|2694.02|2693.72|2694.13|2693.83|2692.37|2692.07|776
1729184700000|2024-10-17 17:05:00|2693.99|2693.69|2692.66|2692.36|2694.08|2693.72|2691.88|2691.58|782
1729185000000|2024-10-17 17:10:00|2692.69|2692.39|2693.02|2692.72|2693.54|2693.24|2692.46|2692.16|534
1729185300000|2024-10-17 17:15:00|2693.05|2692.75|2693.55|2693.25|2694.22|2693.8|2692.93|2692.63|475
1729185600000|2024-10-17 17:20:00|2693.52|2693.22|2692.16|2691.86|2694.07|2693.66|2691.3|2690.97|662
1729185900000|2024-10-17 17:25:00|2692.31|2692.01|2692.49|2692.19|2693.45|2693.08|2691.84|2691.39|619
1729186200000|2024-10-17 17:30:00|2692.44|2692.14|2691.95|2691.65|2693.28|2692.98|2691.94|2691.59|459
1729186500000|2024-10-17 17:35:00|2691.94|2691.64|2691.27|2690.97|2692.09|2691.76|2690.73|2690.42|505
1729186800000|2024-10-17 17:40:00|2691.26|2690.96|2693.2|2692.9|2693.2|2692.9|2690.75|2690.4|547
1729187100000|2024-10-17 17:45:00|2693.17|2692.87|2692.6|2692.3|2694.43|2694.09|2692.39|2692.09|661
1729187400000|2024-10-17 17:50:00|2692.61|2692.31|2692.11|2691.81|2693.05|2692.74|2691.79|2691.41|617
1729187700000|2024-10-17 17:55:00|2692.1|2691.8|2692.22|2691.92|2693.01|2692.61|2691.99|2691.61|506
1729188000000|2024-10-17 18:00:00|2692.23|2691.93|2690.61|2690.31|2692.44|2692.1|2690.61|2690.26|582
1729188300000|2024-10-17 18:05:00|2690.63|2690.33|2691.27|2690.97|2691.77|2691.47|2689.9|2689.56|636
1729188600000|2024-10-17 18:10:00|2691.26|2690.96|2691.55|2691.25|2691.69|2691.3|2690.22|2689.86|535
1729188900000|2024-10-17 18:15:00|2691.52|2691.22|2691.77|2691.47|2692.5|2692.1|2691.36|2691|524
1729189200000|2024-10-17 18:20:00|2691.76|2691.46|2691.71|2691.21|2692.5|2692.11|2691.44|2691.11|495
1729189500000|2024-10-17 18:25:00|2691.62|2691.32|2691.72|2691.42|2692.22|2691.92|2691.56|2691.26|498
1729189800000|2024-10-17 18:30:00|2691.75|2691.45|2690.71|2690.41|2691.82|2691.45|2690.63|2690.19|429
1729190100000|2024-10-17 18:35:00|2690.61|2690.31|2690.7|2690.2|2690.98|2690.59|2689.62|2689.24|464
1729190400000|2024-10-17 18:40:00|2690.59|2690.29|2690.86|2690.56|2690.91|2690.6|2690.09|2689.79|446
1729190700000|2024-10-17 18:45:00|2690.87|2690.57|2690.19|2689.89|2691.17|2690.87|2690.06|2689.76|391
1729191000000|2024-10-17 18:50:00|2690.2|2689.9|2689.78|2689.48|2690.41|2690.11|2689.47|2689.17|422
1729191300000|2024-10-17 18:55:00|2689.79|2689.49|2689.74|2689.44|2690.12|2689.82|2689.41|2689.11|542
1729191600000|2024-10-17 19:00:00|2689.75|2689.45|2689.82|2689.52|2689.95|2689.65|2689.12|2688.82|532
1729191900000|2024-10-17 19:05:00|2689.84|2689.54|2689.86|2689.56|2690.21|2689.9|2689.39|2689.09|401
1729192200000|2024-10-17 19:10:00|2689.87|2689.57|2691.32|2691.02|2691.47|2691.17|2689.87|2689.57|378
1729192500000|2024-10-17 19:15:00|2691.3|2691|2692.26|2691.96|2692.79|2692.49|2691.28|2690.98|435
1729192800000|2024-10-17 19:20:00|2692.27|2691.97|2691.99|2691.69|2692.56|2692.26|2691.74|2691.44|361
1729193100000|2024-10-17 19:25:00|2692|2691.7|2692.69|2692.39|2692.83|2692.53|2691.98|2691.68|405
1729193400000|2024-10-17 19:30:00|2692.79|2692.49|2692.32|2692.02|2692.81|2692.51|2692.09|2691.79|428
1729193700000|2024-10-17 19:35:00|2692.31|2692.01|2691.66|2691.36|2692.33|2692.03|2691.5|2691.2|462
1729194000000|2024-10-17 19:40:00|2691.62|2691.32|2691.93|2691.63|2692.03|2691.73|2691.46|2691.16|353
1729194300000|2024-10-17 19:45:00|2691.98|2691.68|2692.46|2692.16|2692.62|2692.32|2691.93|2691.63|394
1729194600000|2024-10-17 19:50:00|2692.45|2692.15|2692.13|2691.83|2692.5|2692.2|2691.88|2691.58|607
1729194900000|2024-10-17 19:55:00|2692.07|2691.77|2692.23|2691.93|2692.75|2692.45|2692.04|2691.74|555
1729195200000|2024-10-17 20:00:00|2692.25|2691.95|2692.39|2692.09|2692.52|2692.22|2692|2691.7|340
1729195500000|2024-10-17 20:05:00|2692.38|2692.08|2692.21|2691.91|2692.7|2692.4|2692.16|2691.86|222
1729195800000|2024-10-17 20:10:00|2692.19|2691.89|2692|2691.7|2692.3|2692|2691.86|2691.56|245
1729196100000|2024-10-17 20:15:00|2691.99|2691.69|2692.01|2691.71|2692.21|2691.91|2691.72|2691.37|229
1729196400000|2024-10-17 20:20:00|2692.03|2691.73|2691.92|2691.62|2692.25|2691.95|2691.92|2691.62|157
1729196700000|2024-10-17 20:25:00|2691.93|2691.63|2692.42|2691.92|2692.42|2691.98|2691.89|2691.59|221
1729197000000|2024-10-17 20:30:00|2692.27|2691.97|2691.72|2691.42|2692.42|2692.12|2691.67|2691.37|246
1729197300000|2024-10-17 20:35:00|2691.73|2691.43|2691.62|2691.32|2692.01|2691.67|2691.54|2691.24|189
1729197600000|2024-10-17 20:40:00|2691.63|2691.33|2691.74|2691.44|2691.85|2691.55|2691.18|2690.88|262
1729197900000|2024-10-17 20:45:00|2691.75|2691.45|2692.27|2691.97|2692.42|2692.12|2691.46|2691.12|236
1729198200000|2024-10-17 20:50:00|2692.26|2691.96|2692.97|2692.67|2693.19|2692.85|2692.09|2691.79|197
1729198500000|2024-10-17 20:55:00|2692.93|2692.63|2693.38|2692.88|2693.48|2692.98|2692.76|2692.37|222
1729202400000|2024-10-17 22:00:00|2692.85|2692.35|2693.33|2692.83|2693.48|2693|2692.85|2692.35|71
1729202700000|2024-10-17 22:05:00|2693.37|2692.87|2693.37|2692.87|2693.58|2693.19|2693.08|2692.63|63
1729203000000|2024-10-17 22:10:00|2693.39|2692.89|2693.65|2693.15|2693.7|2693.34|2693.37|2692.87|58
1729203300000|2024-10-17 22:15:00|2693.7|2693.2|2692.88|2692.38|2693.75|2693.25|2692.65|2692.25|69
1729203600000|2024-10-17 22:20:00|2692.85|2692.35|2692.98|2692.48|2693.08|2692.68|2692.58|2692.18|45
1729203900000|2024-10-17 22:25:00|2692.83|2692.53|2692.97|2692.67|2693.21|2692.72|2692.73|2692.28|38
1729204200000|2024-10-17 22:30:00|2693.22|2692.72|2692.83|2692.53|2693.22|2692.8|2692.83|2692.48|33
1729204500000|2024-10-17 22:35:00|2692.82|2692.52|2693.03|2692.73|2693.08|2692.73|2692.82|2692.48|40
1729204800000|2024-10-17 22:40:00|2693.13|2692.83|2693.28|2692.78|2693.38|2692.98|2693.1|2692.7|52
1729205100000|2024-10-17 22:45:00|2693.13|2692.83|2693.49|2692.99|2693.49|2693.13|2693.13|2692.78|19
1729205400000|2024-10-17 22:50:00|2693.5|2693|2693.03|2692.73|2693.51|2693.03|2692.93|2692.58|31
1729205700000|2024-10-17 22:55:00|2692.93|2692.63|2692.99|2692.49|2693.1|2692.73|2692.83|2692.48|20
1729206000000|2024-10-17 23:00:00|2692.93|2692.63|2692.73|2692.43|2693.08|2692.63|2692.63|2692.28|34
1729206300000|2024-10-17 23:05:00|2692.78|2692.28|2693.33|2693.03|2693.37|2693.03|2692.73|2692.28|37
1729206600000|2024-10-17 23:10:00|2693.45|2692.95|2693.57|2693.07|2693.65|2693.23|2693.23|2692.86|60
1729206900000|2024-10-17 23:15:00|2693.56|2693.06|2693.41|2693.11|2693.8|2693.45|2693.41|2693.05|58
1729207200000|2024-10-17 23:20:00|2693.4|2692.9|2692.96|2692.46|2693.45|2693.05|2692.64|2692.3|57
1729207500000|2024-10-17 23:25:00|2692.86|2692.56|2692.66|2692.36|2692.96|2692.56|2692.62|2692.18|43
1729207800000|2024-10-17 23:30:00|2692.65|2692.35|2693.25|2692.75|2693.25|2692.84|2692.64|2692.25|62
1729208100000|2024-10-17 23:35:00|2693.31|2692.81|2693.38|2692.88|2693.71|2693.3|2693.19|2692.79|65
1729208400000|2024-10-17 23:40:00|2693.28|2692.98|2693.29|2692.79|2693.4|2693.05|2693.08|2692.75|73
1729208700000|2024-10-17 23:45:00|2693.25|2692.95|2694.13|2693.83|2694.21|2693.83|2693.24|2692.94|101
1729209000000|2024-10-17 23:50:00|2694.2|2693.9|2694.12|2693.82|2694.45|2694.05|2693.98|2693.56|184
1729209300000|2024-10-17 23:55:00|2694.23|2693.73|2694|2693.7|2694.67|2694.32|2693.83|2693.44|229
1729209600000|2024-10-18 00:00:00|2694.03|2693.73|2694.48|2694.18|2694.63|2694.23|2693.48|2693.12|421
1729209900000|2024-10-18 00:05:00|2694.47|2694.17|2694.15|2693.65|2694.63|2694.29|2693.94|2693.54|286
1729210200000|2024-10-18 00:10:00|2694.02|2693.72|2694.58|2694.28|2694.78|2694.4|2694.02|2693.69|288
1729210500000|2024-10-18 00:15:00|2694.54|2694.24|2694.9|2694.4|2695.22|2694.82|2694.15|2693.75|515
1729210800000|2024-10-18 00:20:00|2694.91|2694.41|2695.2|2694.7|2695.4|2694.96|2694.55|2694.25|432
1729211100000|2024-10-18 00:25:00|2695.05|2694.75|2694.78|2694.48|2695.2|2694.86|2694.35|2694.01|436
1729211400000|2024-10-18 00:30:00|2694.89|2694.39|2695.58|2695.28|2695.62|2695.28|2694.53|2694.21|552
1729211700000|2024-10-18 00:35:00|2695.56|2695.26|2694.06|2693.76|2696.03|2695.69|2694.06|2693.76|555
1729212000000|2024-10-18 00:40:00|2694.14|2693.84|2694.63|2694.33|2694.82|2694.47|2693.81|2693.5|309
1729212300000|2024-10-18 00:45:00|2694.62|2694.32|2694.24|2693.94|2694.82|2694.48|2693.99|2693.61|326
1729212600000|2024-10-18 00:50:00|2694.25|2693.95|2693.64|2693.34|2694.57|2694.27|2693.25|2692.93|402
1729212900000|2024-10-18 00:55:00|2693.7|2693.4|2693.39|2692.89|2693.93|2693.59|2693.09|2692.74|374
1729213200000|2024-10-18 01:00:00|2693.42|2692.92|2696.1|2695.8|2696.33|2695.98|2693.18|2692.68|791
1729213500000|2024-10-18 01:05:00|2696.11|2695.81|2698.04|2697.74|2698.14|2697.84|2695.97|2695.53|741
1729213800000|2024-10-18 01:10:00|2698.01|2697.71|2697.51|2697.21|2698.61|2698.31|2696.45|2696.15|706
1729214100000|2024-10-18 01:15:00|2697.47|2697.17|2698.12|2697.82|2698.49|2698.12|2696.35|2696|637
1729214400000|2024-10-18 01:20:00|2698.13|2697.83|2699.26|2698.76|2699.55|2699.25|2697.34|2697.03|690
1729214700000|2024-10-18 01:25:00|2699.27|2698.77|2699.99|2699.69|2700.3|2700|2698.45|2698.14|666
1729215000000|2024-10-18 01:30:00|2700.02|2699.72|2702.33|2702.03|2702.47|2702.17|2699.85|2699.55|794
1729215300000|2024-10-18 01:35:00|2702.32|2702.02|2702.96|2702.66|2705.05|2704.75|2702.32|2702.02|998
1729215600000|2024-10-18 01:40:00|2702.93|2702.63|2705.15|2704.65|2705.36|2705.06|2702.51|2702.21|783
1729215900000|2024-10-18 01:45:00|2705.12|2704.62|2706.38|2705.88|2706.93|2706.55|2703.23|2702.88|897
1729216200000|2024-10-18 01:50:00|2706.2|2705.9|2705.95|2705.65|2707.03|2706.7|2705.73|2705.38|731
1729216500000|2024-10-18 01:55:00|2705.94|2705.64|2704.81|2704.51|2706.3|2705.9|2703.77|2703.4|712
1729216800000|2024-10-18 02:00:00|2704.77|2704.47|2706.93|2706.43|2707.27|2706.83|2704.26|2703.85|682
1729217100000|2024-10-18 02:05:00|2706.94|2706.44|2705.88|2705.38|2707.25|2706.85|2705.46|2705.1|693
1729217400000|2024-10-18 02:10:00|2705.86|2705.36|2708|2707.7|2708.36|2707.96|2705.77|2705.36|852
1729217700000|2024-10-18 02:15:00|2707.96|2707.66|2707.21|2706.91|2708.25|2707.85|2706.65|2706.25|545
1729218000000|2024-10-18 02:20:00|2707.2|2706.9|2708.11|2707.81|2708.23|2707.93|2707|2706.7|558
1729218300000|2024-10-18 02:25:00|2708.14|2707.84|2708.86|2708.36|2710.28|2709.88|2708.13|2707.77|702
1729218600000|2024-10-18 02:30:00|2708.88|2708.38|2711.94|2711.64|2712.18|2711.86|2708.88|2708.38|1030
1729218900000|2024-10-18 02:35:00|2711.93|2711.63|2711.4|2711.1|2712.21|2711.85|2710.79|2710.48|911
1729219200000|2024-10-18 02:40:00|2711.29|2710.99|2708.39|2708.09|2712.08|2711.73|2708.18|2707.88|937
1729219500000|2024-10-18 02:45:00|2708.43|2708.13|2708.43|2707.93|2709.98|2709.62|2707.98|2707.68|787
1729219800000|2024-10-18 02:50:00|2708.3|2708|2707.41|2706.91|2709.71|2709.3|2706.8|2706.4|793
1729220100000|2024-10-18 02:55:00|2707.36|2707.06|2708.38|2708.08|2708.98|2708.67|2707.25|2706.89|822
1729220400000|2024-10-18 03:00:00|2708.36|2708.06|2709.63|2709.33|2710.44|2710.1|2708.15|2707.85|876
1729220700000|2024-10-18 03:05:00|2709.73|2709.43|2708.53|2708.23|2709.73|2709.43|2707.74|2707.44|805
1729221000000|2024-10-18 03:10:00|2708.58|2708.28|2708.48|2707.98|2708.78|2708.48|2707.26|2706.96|687
1729221300000|2024-10-18 03:15:00|2708.36|2707.86|2708.4|2708.1|2709.21|2708.91|2707.47|2707.15|690
1729221600000|2024-10-18 03:20:00|2708.42|2708.12|2708.53|2708.23|2709.19|2708.89|2707.88|2707.55|608
1729221900000|2024-10-18 03:25:00|2708.58|2708.28|2708.97|2708.67|2709.78|2709.48|2708.4|2708.08|554
1729222200000|2024-10-18 03:30:00|2709.09|2708.59|2708.73|2708.43|2709.38|2709.04|2708.42|2708.08|371
1729222500000|2024-10-18 03:35:00|2708.68|2708.38|2708|2707.5|2708.85|2708.55|2707.68|2707.38|426
1729222800000|2024-10-18 03:40:00|2707.89|2707.59|2707.98|2707.48|2708.27|2707.89|2707.63|2707.26|275
1729223100000|2024-10-18 03:45:00|2707.89|2707.59|2709.46|2709.16|2710|2709.61|2707.42|2707.02|430
1729223400000|2024-10-18 03:50:00|2709.4|2709.1|2710.58|2710.28|2710.65|2710.3|2709.21|2708.85|324
1729223700000|2024-10-18 03:55:00|2710.59|2710.29|2710.23|2709.93|2711.12|2710.82|2710.02|2709.63|382
1729224000000|2024-10-18 04:00:00|2710.22|2709.92|2709.95|2709.45|2711.16|2710.78|2709.78|2709.44|306
1729224300000|2024-10-18 04:05:00|2709.97|2709.47|2710.55|2710.25|2710.8|2710.43|2709.85|2709.45|257
1729224600000|2024-10-18 04:10:00|2710.45|2710.15|2711.52|2711.02|2711.55|2711.23|2710.21|2709.81|320
1729224900000|2024-10-18 04:15:00|2711.34|2711.04|2710.48|2710.18|2711.65|2711.29|2710.07|2709.77|324
1729225200000|2024-10-18 04:20:00|2710.46|2710.16|2710.33|2710.03|2710.58|2710.18|2709.83|2709.48|196
1729225500000|2024-10-18 04:25:00|2710.27|2709.97|2709.63|2709.13|2710.58|2710.18|2709.33|2708.93|256
1729225800000|2024-10-18 04:30:00|2709.54|2709.24|2710.16|2709.66|2710.35|2709.93|2709.48|2709.18|246
1729226100000|2024-10-18 04:35:00|2710.05|2709.75|2710.54|2710.04|2710.62|2710.25|2709.86|2709.55|315
1729226400000|2024-10-18 04:40:00|2710.38|2710.08|2709.83|2709.33|2710.85|2710.53|2709.7|2709.33|221
1729226700000|2024-10-18 04:45:00|2709.81|2709.31|2709.39|2709.09|2710.05|2709.65|2709.18|2708.79|237
1729227000000|2024-10-18 04:50:00|2709.38|2709.08|2710.08|2709.58|2710.08|2709.69|2708.98|2708.63|210
1729227300000|2024-10-18 04:55:00|2710.07|2709.57|2710.44|2710.14|2710.68|2710.38|2709.82|2709.46|210
1729227600000|2024-10-18 05:00:00|2710.45|2710.15|2711.27|2710.77|2711.28|2710.88|2710.38|2709.95|332
1729227900000|2024-10-18 05:05:00|2711.13|2710.83|2712.23|2711.93|2712.78|2712.37|2711.13|2710.78|452
1729228200000|2024-10-18 05:10:00|2712.25|2711.95|2711.63|2711.33|2712.25|2711.95|2711.32|2710.97|344
1729228500000|2024-10-18 05:15:00|2711.68|2711.18|2710.87|2710.57|2711.91|2711.61|2710.71|2710.36|380
1729228800000|2024-10-18 05:20:00|2710.93|2710.63|2710.87|2710.57|2711.26|2710.88|2710.33|2709.97|385
1729229100000|2024-10-18 05:25:00|2710.83|2710.53|2711|2710.5|2711.63|2711.33|2710.78|2710.38|379
1729229400000|2024-10-18 05:30:00|2711.01|2710.51|2712.58|2712.08|2712.78|2712.38|2710.99|2710.49|703
1729229700000|2024-10-18 05:35:00|2712.52|2712.22|2712.54|2712.24|2713.6|2713.28|2711.79|2711.38|688
1729230000000|2024-10-18 05:40:00|2712.52|2712.22|2712.98|2712.68|2713.24|2712.78|2712.2|2711.78|549
1729230300000|2024-10-18 05:45:00|2713.08|2712.58|2712.81|2712.51|2714.36|2714|2712.36|2711.96|689
1729230600000|2024-10-18 05:50:00|2712.77|2712.47|2711.98|2711.68|2712.86|2712.47|2711.56|2711.19|639
1729230900000|2024-10-18 05:55:00|2712.01|2711.71|2711.69|2711.39|2712.48|2712.18|2710.76|2710.41|729
1729231200000|2024-10-18 06:00:00|2711.66|2711.36|2709.65|2709.35|2711.76|2711.38|2709.21|2708.87|955
1729231500000|2024-10-18 06:05:00|2709.66|2709.36|2711.86|2711.56|2711.89|2711.56|2708.91|2708.54|1006
1729231800000|2024-10-18 06:10:00|2711.67|2711.37|2708.48|2708.18|2711.71|2711.41|2708.33|2708.03|958
1729232100000|2024-10-18 06:15:00|2708.51|2708.21|2708.29|2707.99|2710.77|2710.45|2708.01|2707.71|896
1729232400000|2024-10-18 06:20:00|2708.45|2708.15|2705.58|2705.28|2708.45|2708.15|2705.25|2704.95|1083
1729232700000|2024-10-18 06:25:00|2705.57|2705.27|2704.2|2703.7|2706.15|2705.81|2703.47|2703.11|1398
1729233000000|2024-10-18 06:30:00|2704.06|2703.76|2706.3|2706|2707.3|2707|2702.97|2702.67|1329
1729233300000|2024-10-18 06:35:00|2706.23|2705.93|2706.08|2705.78|2707.19|2706.89|2704.96|2704.53|1141
1729233600000|2024-10-18 06:40:00|2706.05|2705.75|2706.93|2706.63|2707.18|2706.87|2705.64|2705.34|839
1729233900000|2024-10-18 06:45:00|2706.99|2706.69|2705.28|2704.78|2706.99|2706.69|2704.81|2704.47|956
1729234200000|2024-10-18 06:50:00|2705.17|2704.87|2706.03|2705.73|2706.54|2706.19|2704.51|2704.16|1067
1729234500000|2024-10-18 06:55:00|2706.18|2705.88|2707.62|2707.32|2707.71|2707.41|2705.48|2705.18|921
1729234800000|2024-10-18 07:00:00|2707.65|2707.35|2706.85|2706.55|2707.65|2707.35|2706.66|2706.36|650
1729235100000|2024-10-18 07:05:00|2707.04|2706.54|2706.9|2706.6|2707.15|2706.79|2706|2705.7|586
1729235400000|2024-10-18 07:10:00|2706.88|2706.58|2709.37|2709.07|2709.38|2709.07|2706.75|2706.45|748
1729235700000|2024-10-18 07:15:00|2709.31|2709.01|2708.7|2708.4|2709.31|2709.01|2707.65|2707.35|720
1729236000000|2024-10-18 07:20:00|2708.83|2708.33|2707.65|2707.35|2709.01|2708.69|2706.97|2706.67|603
1729236300000|2024-10-18 07:25:00|2707.66|2707.36|2705.76|2705.46|2707.83|2707.53|2705.54|2705.24|573
1729236600000|2024-10-18 07:30:00|2705.73|2705.43|2706.33|2706.03|2707|2706.68|2705.22|2704.76|629
1729236900000|2024-10-18 07:35:00|2706.34|2706.04|2703.95|2703.65|2706.5|2706.17|2703.94|2703.56|614
1729237200000|2024-10-18 07:40:00|2703.86|2703.56|2703.79|2703.49|2705.37|2705.06|2703.52|2703.16|672
1729237500000|2024-10-18 07:45:00|2703.81|2703.51|2703.85|2703.35|2704.36|2704|2703.09|2702.76|640
1729237800000|2024-10-18 07:50:00|2703.75|2703.45|2703.56|2703.26|2705.01|2704.67|2703.28|2702.95|662
1729238100000|2024-10-18 07:55:00|2703.55|2703.25|2702.53|2702.23|2703.97|2703.63|2702.49|2702.19|664
1729238400000|2024-10-18 08:00:00|2702.55|2702.25|2704.46|2703.96|2704.65|2704.27|2702.41|2702.08|626
1729238700000|2024-10-18 08:05:00|2704.45|2703.95|2704.85|2704.55|2705.18|2704.83|2704.13|2703.76|624
1729239000000|2024-10-18 08:10:00|2704.87|2704.57|2703.41|2703.11|2705.07|2704.68|2703.3|2703|469
1729239300000|2024-10-18 08:15:00|2703.46|2703.16|2703.38|2703.08|2703.99|2703.69|2702.91|2702.61|505
1729239600000|2024-10-18 08:20:00|2703.37|2703.07|2702.86|2702.56|2703.55|2703.25|2702.73|2702.43|435
1729239900000|2024-10-18 08:25:00|2702.85|2702.55|2703.2|2702.7|2703.89|2703.56|2702.82|2702.49|432
1729240200000|2024-10-18 08:30:00|2703|2702.6|2703.46|2703.16|2703.98|2703.57|2703|2702.59|355
1729240500000|2024-10-18 08:35:00|2703.39|2703.09|2703.04|2702.74|2703.5|2703.15|2701.88|2701.58|430
1729240800000|2024-10-18 08:40:00|2703.08|2702.78|2704.96|2704.66|2704.99|2704.69|2702.74|2702.37|516
1729241100000|2024-10-18 08:45:00|2704.92|2704.62|2705.41|2704.91|2706.12|2705.73|2704.22|2703.81|548
1729241400000|2024-10-18 08:50:00|2705.33|2705.03|2705.11|2704.81|2705.51|2705.15|2704.91|2704.61|323
1729241700000|2024-10-18 08:55:00|2705.07|2704.77|2706.45|2706.15|2706.55|2706.19|2704.4|2704.01|514
1729242000000|2024-10-18 09:00:00|2706.51|2706.21|2706.93|2706.63|2707.16|2706.85|2706.44|2706.14|430
1729242300000|2024-10-18 09:05:00|2706.94|2706.64|2707.68|2707.38|2707.9|2707.5|2706.59|2706.25|414
1729242600000|2024-10-18 09:10:00|2707.69|2707.39|2709.61|2709.31|2710.01|2709.64|2707.69|2707.21|490
1729242900000|2024-10-18 09:15:00|2709.7|2709.4|2710.97|2710.67|2711.21|2710.86|2709.21|2708.82|640
1729243200000|2024-10-18 09:20:00|2710.96|2710.66|2711.51|2711.01|2711.86|2711.53|2710.56|2710.26|665
1729243500000|2024-10-18 09:25:00|2711.36|2711.06|2712.41|2711.91|2712.81|2712.44|2711.36|2711.06|686
1729243800000|2024-10-18 09:30:00|2712.34|2712.04|2712.42|2712.12|2712.92|2712.62|2711.56|2711.26|678
1729244100000|2024-10-18 09:35:00|2712.37|2712.07|2711.43|2711.13|2713.38|2713.08|2711.25|2710.95|688
1729244400000|2024-10-18 09:40:00|2711.45|2711.15|2712.18|2711.68|2712.68|2712.38|2710.46|2710.1|759
1729244700000|2024-10-18 09:45:00|2712.05|2711.75|2711.81|2711.51|2712.34|2711.99|2711.35|2711.05|544
1729245000000|2024-10-18 09:50:00|2711.8|2711.5|2711.86|2711.56|2712.72|2712.35|2711.49|2711.13|332
1729245300000|2024-10-18 09:55:00|2711.92|2711.62|2711.63|2711.33|2712.23|2711.82|2710.92|2710.53|486
1729245600000|2024-10-18 10:00:00|2711.66|2711.36|2712.56|2712.26|2712.71|2712.38|2711.31|2710.91|486
1729245900000|2024-10-18 10:05:00|2712.57|2712.27|2712.5|2712|2712.99|2712.6|2711.97|2711.57|516
1729246200000|2024-10-18 10:10:00|2712.49|2711.99|2712.45|2712.15|2713.07|2712.71|2712.18|2711.76|532
1729246500000|2024-10-18 10:15:00|2712.42|2712.12|2713.05|2712.75|2713.3|2713|2712.34|2712.04|488
1729246800000|2024-10-18 10:20:00|2713.04|2712.74|2712.21|2711.91|2713.25|2712.9|2712.13|2711.83|388
1729247100000|2024-10-18 10:25:00|2712.19|2711.89|2712.24|2711.94|2712.63|2712.29|2712.07|2711.77|403
1729247400000|2024-10-18 10:30:00|2712.25|2711.95|2709.43|2709.13|2712.51|2712.11|2709.03|2708.67|590
1729247700000|2024-10-18 10:35:00|2709.4|2709.1|2709.98|2709.48|2710.05|2709.66|2708.18|2707.79|880
1729248000000|2024-10-18 10:40:00|2709.97|2709.68|2710.93|2710.63|2711.77|2711.38|2709.88|2709.56|585
1729248300000|2024-10-18 10:45:00|2710.91|2710.61|2710.91|2710.61|2711.52|2711.12|2710|2709.6|450
1729248600000|2024-10-18 10:50:00|2711.02|2710.52|2711.7|2711.4|2712.51|2712.16|2711.01|2710.52|391
1729248900000|2024-10-18 10:55:00|2711.71|2711.41|2712.77|2712.47|2713.43|2713.13|2711.71|2711.31|604
1729249200000|2024-10-18 11:00:00|2712.86|2712.56|2712.01|2711.71|2713.17|2712.85|2711.91|2711.55|524
1729249500000|2024-10-18 11:05:00|2711.95|2711.65|2711.35|2711.05|2713.23|2712.91|2710.23|2709.93|640
1729249800000|2024-10-18 11:10:00|2711.33|2711.03|2712.48|2712.18|2713.26|2712.93|2711.26|2710.96|685
1729250100000|2024-10-18 11:15:00|2712.49|2712.19|2711.84|2711.54|2713.41|2713.04|2711.56|2711.18|638
1729250400000|2024-10-18 11:20:00|2711.98|2711.48|2711.94|2711.64|2712.19|2711.83|2711.34|2711.04|398
1729250700000|2024-10-18 11:25:00|2711.92|2711.62|2709.03|2708.73|2712.05|2711.69|2709.01|2708.59|625
1729251000000|2024-10-18 11:30:00|2709.04|2708.74|2710.69|2710.19|2710.95|2710.58|2708.19|2707.79|801
1729251300000|2024-10-18 11:35:00|2710.63|2710.33|2709.84|2709.34|2711.35|2711.05|2708.85|2708.55|790
1729251600000|2024-10-18 11:40:00|2709.67|2709.37|2710.38|2709.88|2711.19|2710.89|2709.41|2709.11|608
1729251900000|2024-10-18 11:45:00|2710.26|2709.96|2710.37|2710.07|2710.63|2710.33|2709.73|2709.42|454
1729252200000|2024-10-18 11:50:00|2710.33|2710.03|2709.31|2709.01|2710.87|2710.57|2708.82|2708.48|720
1729252500000|2024-10-18 11:55:00|2709.24|2708.94|2709.98|2709.68|2710.36|2710.02|2708.86|2708.56|911
1729252800000|2024-10-18 12:00:00|2710.13|2709.63|2710.86|2710.56|2711.45|2711.06|2710.1|2709.62|716
1729253100000|2024-10-18 12:05:00|2710.87|2710.57|2711.25|2710.95|2711.4|2711.07|2710.6|2710.26|512
1729253400000|2024-10-18 12:10:00|2711.22|2710.92|2712.23|2711.93|2712.67|2712.29|2711.13|2710.83|731
1729253700000|2024-10-18 12:15:00|2712.34|2712.04|2712.48|2712.18|2712.61|2712.31|2711.22|2710.92|622
1729254000000|2024-10-18 12:20:00|2712.54|2712.24|2713.29|2712.99|2713.7|2713.38|2711.81|2711.48|907
1729254300000|2024-10-18 12:25:00|2713.4|2712.9|2714.66|2714.36|2714.79|2714.43|2712.04|2711.74|784
1729254600000|2024-10-18 12:30:00|2714.68|2714.38|2716.61|2716.31|2717.03|2716.65|2714.42|2714.1|1049
1729254900000|2024-10-18 12:35:00|2716.63|2716.33|2715.64|2715.34|2717.23|2716.93|2714.99|2714.64|1105
1729255200000|2024-10-18 12:40:00|2715.55|2715.25|2714.75|2714.45|2715.85|2715.55|2713.93|2713.63|1028
1729255500000|2024-10-18 12:45:00|2714.76|2714.46|2712.69|2712.39|2714.96|2714.56|2712.6|2712.3|908
1729255800000|2024-10-18 12:50:00|2712.71|2712.41|2711.65|2711.15|2713.38|2712.99|2711.16|2710.86|1070
1729256100000|2024-10-18 12:55:00|2711.55|2711.25|2709.8|2709.5|2711.55|2711.25|2709.4|2709.1|1279
1729256400000|2024-10-18 13:00:00|2709.76|2709.46|2709.17|2708.87|2712.16|2711.86|2708.65|2708.35|1633
1729256700000|2024-10-18 13:05:00|2709.03|2708.73|2707.22|2706.92|2709.24|2708.94|2706.36|2706.06|1433
1729257000000|2024-10-18 13:10:00|2707.17|2706.87|2706.08|2705.78|2708.22|2707.92|2705.53|2705.23|1242
1729257300000|2024-10-18 13:15:00|2706.02|2705.72|2707.12|2706.82|2708.19|2707.89|2705.21|2704.91|1291
1729257600000|2024-10-18 13:20:00|2707.01|2706.71|2708.8|2708.5|2709.21|2708.75|2705.16|2704.86|1190
1729257900000|2024-10-18 13:25:00|2708.79|2708.49|2706.83|2706.53|2709.7|2709.34|2705.7|2705.4|1367
1729258200000|2024-10-18 13:30:00|2706.85|2706.55|2707.5|2707.2|2708.37|2708.07|2705.51|2705.15|1443
1729258500000|2024-10-18 13:35:00|2707.55|2707.25|2710.48|2710.18|2710.63|2710.33|2707.44|2707.14|1360
1729258800000|2024-10-18 13:40:00|2710.5|2710.2|2712.85|2712.35|2712.99|2712.69|2709.92|2709.62|1411
1729259100000|2024-10-18 13:45:00|2712.79|2712.49|2714.07|2713.77|2714.84|2714.49|2711.56|2711.26|1419
1729259400000|2024-10-18 13:50:00|2714.03|2713.73|2714.85|2714.55|2715.22|2714.87|2712.87|2712.55|1175
1729259700000|2024-10-18 13:55:00|2714.88|2714.58|2713.93|2713.63|2715.9|2715.6|2713.9|2713.6|1298
1729260000000|2024-10-18 14:00:00|2713.92|2713.62|2714.23|2713.93|2714.61|2714.26|2712.37|2712.07|1307
1729260300000|2024-10-18 14:05:00|2714.24|2713.94|2715.27|2714.97|2716.05|2715.75|2713.68|2713.38|1215
1729260600000|2024-10-18 14:10:00|2715.35|2715.05|2715.52|2715.22|2716.22|2715.92|2713.86|2713.56|1191
1729260900000|2024-10-18 14:15:00|2715.57|2715.27|2717.07|2716.77|2718.04|2717.74|2715.29|2714.99|1281
1729261200000|2024-10-18 14:20:00|2717.09|2716.79|2717.88|2717.58|2718.9|2718.58|2715.96|2715.66|1459
1729261500000|2024-10-18 14:25:00|2717.9|2717.6|2717.3|2717|2719.32|2719.01|2716.89|2716.59|1046
1729261800000|2024-10-18 14:30:00|2717.28|2716.98|2718.62|2718.32|2719.34|2719.04|2716.4|2716.1|1096
1729262100000|2024-10-18 14:35:00|2718.51|2718.21|2718.9|2718.6|2719.76|2719.46|2718.07|2717.77|1115
1729262400000|2024-10-18 14:40:00|2718.87|2718.57|2719.1|2718.8|2720.37|2720.03|2718.33|2718.03|1060
1729262700000|2024-10-18 14:45:00|2719.12|2718.82|2716.56|2716.26|2719.51|2719.19|2716.56|2716.19|920
1729263000000|2024-10-18 14:50:00|2716.55|2716.25|2717.92|2717.62|2718|2717.7|2715.62|2715.32|1030
1729263300000|2024-10-18 14:55:00|2717.91|2717.61|2717.75|2717.25|2718.21|2717.91|2716.45|2716.15|1044
1729263600000|2024-10-18 15:00:00|2717.55|2717.28|2715.7|2715.4|2717.73|2717.43|2714.41|2714.11|1097
1729263900000|2024-10-18 15:05:00|2715.8|2715.3|2718.41|2718.11|2718.51|2718.13|2715.52|2715.22|813
1729264200000|2024-10-18 15:10:00|2718.45|2718.15|2718.48|2718.18|2719.38|2719.08|2718.2|2717.9|976
1729264500000|2024-10-18 15:15:00|2718.57|2718.07|2717.84|2717.54|2718.77|2718.39|2717.6|2717.19|923
1729264800000|2024-10-18 15:20:00|2717.87|2717.57|2716.52|2716.22|2718.17|2717.87|2716.25|2715.86|1102
1729265100000|2024-10-18 15:25:00|2716.42|2716.12|2717.75|2717.45|2717.89|2717.59|2715.85|2715.55|817
1729265400000|2024-10-18 15:30:00|2717.68|2717.38|2715.86|2715.56|2718.65|2718.35|2715.57|2715.27|749
1729265700000|2024-10-18 15:35:00|2715.89|2715.59|2714.53|2714.23|2717.57|2717.27|2713.99|2713.66|855
1729266000000|2024-10-18 15:40:00|2714.52|2714.22|2714.78|2714.48|2715.08|2714.74|2713.89|2713.56|752
1729266300000|2024-10-18 15:45:00|2714.8|2714.5|2716.64|2716.34|2716.95|2716.55|2713.96|2713.62|947
1729266600000|2024-10-18 15:50:00|2716.72|2716.22|2715.28|2714.98|2716.99|2716.63|2715.17|2714.84|682
1729266900000|2024-10-18 15:55:00|2715.23|2714.93|2715.08|2714.78|2715.63|2715.33|2714.49|2714.19|646
1729267200000|2024-10-18 16:00:00|2715.07|2714.77|2716.38|2716.08|2716.58|2716.28|2714.97|2714.62|644
1729267500000|2024-10-18 16:05:00|2716.4|2716.1|2718.29|2717.99|2718.5|2718.2|2716.15|2715.78|849
1729267800000|2024-10-18 16:10:00|2718.3|2718|2716.31|2716.01|2719.25|2718.95|2716.22|2715.92|848
1729268100000|2024-10-18 16:15:00|2716.25|2715.95|2716.55|2716.25|2717.83|2717.4|2715.87|2715.57|740
1729268400000|2024-10-18 16:20:00|2716.49|2716.19|2717.28|2716.98|2717.58|2717.18|2716.48|2716.08|573
1729268700000|2024-10-18 16:25:00|2717.25|2716.95|2717.65|2717.35|2717.97|2717.63|2717.04|2716.74|586
1729269000000|2024-10-18 16:30:00|2717.62|2717.32|2716.67|2716.37|2717.98|2717.68|2716.5|2716.2|567
1729269300000|2024-10-18 16:35:00|2716.68|2716.38|2715.59|2715.29|2717.14|2716.82|2715.34|2715.04|576
1729269600000|2024-10-18 16:40:00|2715.66|2715.36|2716.65|2716.35|2717.02|2716.72|2715.29|2714.99|597
1729269900000|2024-10-18 16:45:00|2716.66|2716.36|2717.7|2717.4|2717.84|2717.52|2716.33|2715.94|529
1729270200000|2024-10-18 16:50:00|2717.69|2717.39|2717.57|2717.27|2717.86|2717.55|2716.57|2716.19|524
1729270500000|2024-10-18 16:55:00|2717.58|2717.28|2717.84|2717.54|2718.59|2718.24|2717.53|2717.23|517
1729270800000|2024-10-18 17:00:00|2717.86|2717.56|2718.84|2718.54|2718.94|2718.62|2717.69|2717.39|505
1729271100000|2024-10-18 17:05:00|2718.83|2718.53|2719.15|2718.85|2719.54|2719.24|2718.4|2718.1|717
1729271400000|2024-10-18 17:10:00|2719.1|2718.8|2718.52|2718.22|2720.22|2719.92|2718.5|2718.2|830
1729271700000|2024-10-18 17:15:00|2718.55|2718.25|2717.88|2717.58|2719.45|2719.15|2717.31|2716.98|687
1729272000000|2024-10-18 17:20:00|2717.89|2717.59|2715.72|2715.42|2718.09|2717.79|2715.63|2715.33|652
1729272300000|2024-10-18 17:25:00|2715.64|2715.34|2715.19|2714.89|2715.65|2715.35|2713.83|2713.53|777
1729272600000|2024-10-18 17:30:00|2715.08|2714.78|2715.24|2714.94|2715.9|2715.56|2714.34|2714|734
1729272900000|2024-10-18 17:35:00|2715.2|2714.9|2715.02|2714.72|2715.34|2715.04|2714.67|2714.29|572
1729273200000|2024-10-18 17:40:00|2714.94|2714.64|2715.67|2715.37|2715.77|2715.47|2714.4|2714.1|469
1729273500000|2024-10-18 17:45:00|2715.66|2715.36|2716.83|2716.53|2717.19|2716.89|2715.65|2715.35|504
1729273800000|2024-10-18 17:50:00|2716.82|2716.52|2715.96|2715.66|2716.93|2716.63|2715.84|2715.47|618
1729274100000|2024-10-18 17:55:00|2715.95|2715.65|2716.1|2715.8|2716.44|2716.14|2715.52|2715.18|577
1729274400000|2024-10-18 18:00:00|2716.17|2715.87|2716.9|2716.6|2717.13|2716.83|2715.74|2715.44|674
1729274700000|2024-10-18 18:05:00|2716.91|2716.61|2716.65|2716.35|2717.39|2717.05|2716.37|2716.07|579
1729275000000|2024-10-18 18:10:00|2716.71|2716.41|2717.19|2716.89|2717.48|2717.04|2716.63|2716.33|559
1729275300000|2024-10-18 18:15:00|2717.2|2716.9|2718.18|2717.88|2718.41|2718.04|2717|2716.7|580
1729275600000|2024-10-18 18:20:00|2718.12|2717.82|2718.23|2717.93|2718.77|2718.44|2717.57|2717.17|599
1729275900000|2024-10-18 18:25:00|2718.21|2717.91|2718.14|2717.84|2718.97|2718.67|2717.75|2717.45|525
1729276200000|2024-10-18 18:30:00|2718.15|2717.85|2718.71|2718.41|2718.9|2718.6|2717.8|2717.5|457
1729276500000|2024-10-18 18:35:00|2718.69|2718.39|2719.57|2719.27|2719.57|2719.27|2718.38|2718.02|464
1729276800000|2024-10-18 18:40:00|2719.58|2719.28|2719.52|2719.22|2719.9|2719.6|2718.84|2718.54|528
1729277100000|2024-10-18 18:45:00|2719.66|2719.16|2720.44|2720.14|2720.8|2720.5|2719.43|2719.13|671
1729277400000|2024-10-18 18:50:00|2720.45|2720.15|2721.03|2720.73|2721.19|2720.86|2719.68|2719.38|612
1729277700000|2024-10-18 18:55:00|2721.01|2720.71|2720.44|2720.14|2721.5|2721.2|2720.28|2719.98|743
1729278000000|2024-10-18 19:00:00|2720.55|2720.25|2720.36|2720.06|2720.63|2720.33|2718.3|2718|838
1729278300000|2024-10-18 19:05:00|2720.28|2719.98|2720.01|2719.71|2720.77|2720.37|2719.85|2719.48|478
1729278600000|2024-10-18 19:10:00|2720|2719.7|2718.97|2718.67|2720|2719.7|2718.71|2718.38|495
1729278900000|2024-10-18 19:15:00|2718.99|2718.69|2720.07|2719.77|2720.11|2719.81|2718.44|2718.1|509
1729279200000|2024-10-18 19:20:00|2720.06|2719.76|2719.83|2719.53|2720.09|2719.79|2719.47|2719.17|517
1729279500000|2024-10-18 19:25:00|2719.87|2719.57|2720.25|2719.95|2720.56|2720.26|2719.74|2719.42|564
1729279800000|2024-10-18 19:30:00|2720.22|2719.92|2719.85|2719.55|2720.76|2720.46|2719.66|2719.36|526
1729280100000|2024-10-18 19:35:00|2719.84|2719.54|2719.49|2719.19|2720.04|2719.74|2718.52|2718.17|591
1729280400000|2024-10-18 19:40:00|2719.46|2719.16|2720.14|2719.84|2720.21|2719.91|2718.72|2718.42|449
1729280700000|2024-10-18 19:45:00|2720.15|2719.85|2719.21|2718.91|2720.5|2720.2|2718.88|2718.58|520
1729281000000|2024-10-18 19:50:00|2719.2|2718.9|2719.35|2718.85|2719.9|2719.51|2718.95|2718.65|626
1729281300000|2024-10-18 19:55:00|2719.23|2718.93|2719.91|2719.61|2720.07|2719.74|2718.61|2718.31|801
1729281600000|2024-10-18 20:00:00|2720|2719.7|2720.38|2720.08|2720.55|2720.08|2719.42|2719.1|467
1729281900000|2024-10-18 20:05:00|2720.37|2720.07|2720.57|2720.27|2720.98|2720.55|2720.36|2719.98|419
1729282200000|2024-10-18 20:10:00|2720.59|2720.29|2721.76|2721.46|2722.04|2721.65|2720.58|2720.28|435
1729282500000|2024-10-18 20:15:00|2721.72|2721.42|2721.95|2721.45|2722.32|2721.96|2721.64|2721.14|452
1729282800000|2024-10-18 20:20:00|2721.86|2721.56|2721.99|2721.49|2722.23|2721.92|2721.72|2721.38|298
1729283100000|2024-10-18 20:25:00|2721.88|2721.38|2721.85|2721.55|2722.23|2721.84|2721.76|2721.38|178
1729283400000|2024-10-18 20:30:00|2721.87|2721.57|2721.07|2720.77|2721.87|2721.57|2721.01|2720.65|339
1729283700000|2024-10-18 20:35:00|2721.11|2720.81|2721.58|2721.08|2721.66|2721.33|2720.94|2720.56|248
1729284000000|2024-10-18 20:40:00|2721.59|2721.09|2721.71|2721.21|2721.71|2721.3|2721.27|2720.85|238
1729284300000|2024-10-18 20:45:00|2721.55|2721.25|2721.88|2721.38|2722.15|2721.78|2721.08|2720.74|446
1729284600000|2024-10-18 20:50:00|2721.81|2721.31|2722.35|2722.05|2722.86|2722.45|2721.5|2721|492
1729284900000|2024-10-18 20:55:00|2722.36|2722.06|2721.75|2721.25|2722.56|2722.15|2721.6|2721.1|392
1729461600000|2024-10-20 22:00:00|2721|2720.5|2723.28|2722.78|2723.48|2723.12|2720.4|2719.9|477
1729461900000|2024-10-20 22:05:00|2723.22|2722.72|2721.56|2721.06|2723.55|2723.14|2720.63|2720.2|366
1729462200000|2024-10-20 22:10:00|2721.53|2721.03|2722.52|2722.02|2722.98|2722.48|2721.29|2720.79|265
1729462500000|2024-10-20 22:15:00|2722.35|2721.85|2721.91|2721.61|2722.42|2721.92|2721.81|2721.31|171
1729462800000|2024-10-20 22:20:00|2722.02|2721.52|2722.24|2721.74|2722.43|2721.94|2721.56|2721.15|204
1729463100000|2024-10-20 22:25:00|2722.21|2721.71|2722.62|2722.12|2722.81|2722.31|2722.02|2721.58|198
1729463400000|2024-10-20 22:30:00|2722.6|2722.1|2722.01|2721.51|2722.6|2722.2|2721.7|2721.2|213
1729463700000|2024-10-20 22:35:00|2722.03|2721.53|2721.38|2721.08|2722.45|2722.03|2721.38|2721.03|182
1729464000000|2024-10-20 22:40:00|2721.53|2721.03|2721.75|2721.25|2722.05|2721.55|2721.32|2720.82|137
1729464300000|2024-10-20 22:45:00|2721.76|2721.26|2722.45|2721.95|2722.59|2722.09|2721.65|2721.15|162
1729464600000|2024-10-20 22:50:00|2722.46|2721.96|2723.63|2723.13|2724.1|2723.65|2722.45|2721.95|281
1729464900000|2024-10-20 22:55:00|2723.58|2723.08|2723.93|2723.43|2724.23|2723.83|2723.22|2722.89|263
1729465200000|2024-10-20 23:00:00|2723.88|2723.58|2724.33|2723.83|2724.86|2724.43|2723.35|2723.01|326
1729465500000|2024-10-20 23:05:00|2724.28|2723.78|2724.03|2723.53|2724.63|2724.33|2723.89|2723.53|242
1729465800000|2024-10-20 23:10:00|2723.92|2723.62|2724.3|2723.8|2724.42|2724|2723.55|2723.17|251
1729466100000|2024-10-20 23:15:00|2724.29|2723.79|2723.9|2723.4|2724.45|2724.05|2723.69|2723.3|240
1729466400000|2024-10-20 23:20:00|2723.73|2723.43|2723.7|2723.2|2724.1|2723.7|2723.46|2723.05|222
1729466700000|2024-10-20 23:25:00|2723.51|2723.21|2723.65|2723.15|2724.2|2723.8|2722.75|2722.37|393
1729467000000|2024-10-20 23:30:00|2723.53|2723.23|2723.6|2723.3|2724.2|2723.84|2722.97|2722.57|454
1729467300000|2024-10-20 23:35:00|2723.56|2723.26|2724.41|2724.11|2724.7|2724.3|2723.56|2723.18|269
1729467600000|2024-10-20 23:40:00|2724.5|2724.2|2724.74|2724.44|2725.29|2724.99|2723.76|2723.46|382
1729467900000|2024-10-20 23:45:00|2724.73|2724.43|2722.93|2722.63|2724.85|2724.5|2722.9|2722.57|478
1729468200000|2024-10-20 23:50:00|2722.94|2722.64|2723.75|2723.25|2723.85|2723.46|2722.65|2722.25|442
1729468500000|2024-10-20 23:55:00|2723.61|2723.31|2723.75|2723.45|2724.2|2723.8|2723.55|2723.23|410
1729468800000|2024-10-21 00:00:00|2723.85|2723.55|2723.6|2723.1|2724.14|2723.75|2723.15|2722.75|383
1729469100000|2024-10-21 00:05:00|2723.5|2723.2|2723.65|2723.15|2724.84|2724.44|2723.47|2723.03|410
1729469400000|2024-10-21 00:10:00|2723.64|2723.14|2722.95|2722.45|2723.79|2723.45|2722.56|2722.16|400
1729469700000|2024-10-21 00:15:00|2722.94|2722.64|2722.78|2722.28|2723.45|2723.07|2722.44|2722|420
1729470000000|2024-10-21 00:20:00|2722.77|2722.27|2724.23|2723.73|2724.26|2723.84|2722.04|2721.59|577
1729470300000|2024-10-21 00:25:00|2724.13|2723.63|2723.25|2722.95|2724.48|2724.15|2722.99|2722.55|658
1729470600000|2024-10-21 00:30:00|2723.26|2722.96|2724.98|2724.68|2725.53|2725.12|2723.26|2722.96|624
1729470900000|2024-10-21 00:35:00|2725.08|2724.58|2724.03|2723.73|2726.1|2725.78|2723.88|2723.48|659
1729471200000|2024-10-21 00:40:00|2723.94|2723.64|2723.61|2723.31|2724.25|2723.9|2723.58|2723.25|405
1729471500000|2024-10-21 00:45:00|2723.56|2723.26|2723.11|2722.81|2724.58|2724.28|2722.7|2722.26|653
1729471800000|2024-10-21 00:50:00|2723.15|2722.85|2722.22|2721.72|2723.47|2723.11|2721.95|2721.6|666
1729472100000|2024-10-21 00:55:00|2722.21|2721.71|2721.92|2721.62|2722.8|2722.4|2721.69|2721.37|691
1729472400000|2024-10-21 01:00:00|2721.95|2721.45|2724.63|2724.33|2724.71|2724.41|2721.3|2721|1458
1729472700000|2024-10-21 01:05:00|2724.6|2724.3|2725.97|2725.67|2726.93|2726.63|2724.04|2723.74|1304
1729473000000|2024-10-21 01:10:00|2725.92|2725.62|2728.53|2728.23|2729.1|2728.7|2725.3|2725|1067
1729473300000|2024-10-21 01:15:00|2728.48|2728.18|2728|2727.5|2729.08|2728.74|2727.3|2726.91|871
1729473600000|2024-10-21 01:20:00|2728.06|2727.7|2726.67|2726.37|2728.93|2728.63|2725.93|2725.53|1016
1729473900000|2024-10-21 01:25:00|2726.74|2726.44|2727.45|2727.15|2728.38|2728.08|2726.4|2726.06|904
1729474200000|2024-10-21 01:30:00|2727.44|2727.14|2726.82|2726.52|2727.75|2727.43|2725.8|2725.45|1200
1729474500000|2024-10-21 01:35:00|2726.75|2726.45|2728.98|2728.68|2729.2|2728.8|2726.75|2726.4|971
1729474800000|2024-10-21 01:40:00|2729.03|2728.73|2728.08|2727.78|2729.19|2728.84|2727.81|2727.49|862
1729475100000|2024-10-21 01:45:00|2728.1|2727.8|2728.15|2727.85|2729.4|2729.01|2727.43|2727.08|653
1729475400000|2024-10-21 01:50:00|2728.1|2727.8|2727.8|2727.5|2729.45|2729.15|2727.45|2727.1|826
1729475700000|2024-10-21 01:55:00|2727.69|2727.39|2726.63|2726.33|2728.02|2727.7|2726.01|2725.7|865
1729476000000|2024-10-21 02:00:00|2726.73|2726.23|2728.6|2728.3|2728.68|2728.38|2726.41|2726.01|773
1729476300000|2024-10-21 02:05:00|2728.56|2728.26|2728.05|2727.75|2728.93|2728.63|2727.85|2727.46|668
1729476600000|2024-10-21 02:10:00|2728.08|2727.78|2726.08|2725.78|2728.08|2727.78|2725.04|2724.74|999
1729476900000|2024-10-21 02:15:00|2726.06|2725.76|2726.85|2726.35|2726.95|2726.54|2725.58|2725.19|751
1729477200000|2024-10-21 02:20:00|2726.84|2726.34|2728.48|2728.18|2729.47|2729.15|2726.75|2726.34|478
1729477500000|2024-10-21 02:25:00|2728.46|2728.16|2729.52|2729.22|2730.03|2729.73|2728.44|2728.14|563
1729477800000|2024-10-21 02:30:00|2729.48|2729.18|2727.42|2727.12|2730.1|2729.75|2727.36|2726.93|761
1729478100000|2024-10-21 02:35:00|2727.44|2727.14|2727.68|2727.38|2728.73|2728.43|2727.05|2726.75|748
1729478400000|2024-10-21 02:40:00|2727.77|2727.27|2727.02|2726.72|2728.28|2727.93|2726.88|2726.48|843
1729478700000|2024-10-21 02:45:00|2726.97|2726.67|2727.6|2727.1|2727.68|2727.31|2726.33|2726.01|836
1729479000000|2024-10-21 02:50:00|2727.52|2727.22|2729.66|2729.36|2730.13|2729.83|2727.5|2727.18|685
1729479300000|2024-10-21 02:55:00|2729.59|2729.29|2730.91|2730.61|2731.58|2731.2|2729.5|2729.15|908
1729479600000|2024-10-21 03:00:00|2730.9|2730.6|2731.25|2730.95|2732.1|2731.8|2730.78|2730.38|838
1729479900000|2024-10-21 03:05:00|2731.21|2730.91|2731.2|2730.7|2732.2|2731.9|2730.39|2730.05|695
1729480200000|2024-10-21 03:10:00|2731.08|2730.78|2730.53|2730.23|2731.77|2731.47|2730.44|2730.14|670
1729480500000|2024-10-21 03:15:00|2730.56|2730.26|2730.27|2729.97|2730.56|2730.26|2729.6|2729.25|528
1729480800000|2024-10-21 03:20:00|2730.37|2729.87|2731.2|2730.9|2731.31|2730.91|2730.18|2729.87|416
1729481100000|2024-10-21 03:25:00|2731.25|2730.95|2732.53|2732.03|2732.64|2732.3|2731.05|2730.64|487
1729481400000|2024-10-21 03:30:00|2732.35|2732.05|2732.36|2731.86|2732.53|2732.23|2732.04|2731.65|406
1729481700000|2024-10-21 03:35:00|2732.35|2731.85|2732.67|2732.37|2732.98|2732.68|2731.81|2731.45|337
1729482000000|2024-10-21 03:40:00|2732.71|2732.41|2731.75|2731.25|2732.71|2732.41|2731.55|2731.14|386
1729482300000|2024-10-21 03:45:00|2731.7|2731.2|2732.22|2731.92|2732.54|2732.21|2730.83|2730.43|406
1729482600000|2024-10-21 03:50:00|2732.24|2731.94|2732.06|2731.56|2732.3|2731.97|2731.45|2731.06|277
1729482900000|2024-10-21 03:55:00|2732.05|2731.55|2731.77|2731.47|2732.3|2731.95|2731.65|2731.25|246
1729483200000|2024-10-21 04:00:00|2731.75|2731.45|2731.6|2731.1|2732.26|2731.9|2731.42|2731.05|217
1729483500000|2024-10-21 04:05:00|2731.53|2731.23|2731.04|2730.54|2731.56|2731.23|2730.69|2730.3|293
1729483800000|2024-10-21 04:10:00|2730.9|2730.6|2731.09|2730.79|2731.18|2730.88|2730.79|2730.4|205
1729484100000|2024-10-21 04:15:00|2731.08|2730.78|2730.43|2729.93|2731.13|2730.81|2730.3|2729.93|240
1729484400000|2024-10-21 04:20:00|2730.44|2729.94|2730.71|2730.21|2730.84|2730.54|2729.95|2729.56|329
1729484700000|2024-10-21 04:25:00|2730.6|2730.3|2730|2729.5|2730.69|2730.3|2729.87|2729.46|242
1729485000000|2024-10-21 04:30:00|2729.9|2729.6|2731.09|2730.79|2731.32|2731.02|2729.8|2729.4|280
1729485300000|2024-10-21 04:35:00|2731.1|2730.8|2730.85|2730.35|2731.2|2730.81|2730.4|2730.04|264
1729485600000|2024-10-21 04:40:00|2730.65|2730.36|2730.6|2730.1|2730.8|2730.41|2730.15|2729.8|254
1729485900000|2024-10-21 04:45:00|2730.61|2730.11|2730.5|2730|2730.72|2730.35|2730.4|2730|244
1729486200000|2024-10-21 04:50:00|2730.4|2730.1|2730.23|2729.93|2730.47|2730.14|2729.95|2729.55|298
1729486500000|2024-10-21 04:55:00|2730.26|2729.96|2730.53|2730.23|2730.85|2730.55|2730.16|2729.86|298
1729486800000|2024-10-21 05:00:00|2730.57|2730.27|2730.35|2729.85|2730.68|2730.33|2729.65|2729.21|363
1729487100000|2024-10-21 05:05:00|2730.26|2729.96|2729.3|2728.8|2730.49|2730.13|2728.85|2728.5|364
1729487400000|2024-10-21 05:10:00|2729.28|2728.78|2729.13|2728.63|2730.11|2729.81|2728.11|2727.81|569
1729487700000|2024-10-21 05:15:00|2729.04|2728.74|2728.13|2727.83|2729.34|2728.95|2727.8|2727.48|627
1729488000000|2024-10-21 05:20:00|2728.23|2727.73|2728.76|2728.46|2729.09|2728.78|2727.8|2727.5|512
1729488300000|2024-10-21 05:25:00|2728.77|2728.47|2727.86|2727.56|2728.89|2728.54|2727.44|2727.07|526
1729488600000|2024-10-21 05:30:00|2727.84|2727.54|2726.52|2726.22|2727.9|2727.6|2726.45|2726.15|1067
1729488900000|2024-10-21 05:35:00|2726.49|2726.19|2726.32|2726.02|2727.69|2727.39|2726.06|2725.76|840
1729489200000|2024-10-21 05:40:00|2726.29|2725.99|2727.52|2727.22|2727.69|2727.39|2726.22|2725.92|632
1729489500000|2024-10-21 05:45:00|2727.54|2727.24|2727.02|2726.52|2728.32|2728.02|2726.7|2726.39|873
1729489800000|2024-10-21 05:50:00|2726.88|2726.58|2725.81|2725.51|2727.02|2726.62|2725.58|2725.2|885
1729490100000|2024-10-21 05:55:00|2725.86|2725.56|2725.1|2724.8|2725.9|2725.6|2724.7|2724.4|945
1729490400000|2024-10-21 06:00:00|2725.05|2724.75|2724.97|2724.67|2726.4|2726|2724|2723.7|1063
1729490700000|2024-10-21 06:05:00|2724.99|2724.69|2724.11|2723.81|2725.21|2724.81|2723.86|2723.56|987
1729491000000|2024-10-21 06:10:00|2724.1|2723.8|2724.34|2724.04|2724.65|2724.3|2723.79|2723.49|892
1729491300000|2024-10-21 06:15:00|2724.52|2724.02|2726.52|2726.22|2726.9|2726.58|2724|2723.7|872
1729491600000|2024-10-21 06:20:00|2726.49|2726.19|2727.36|2727.06|2727.83|2727.53|2726.27|2725.95|837
1729491900000|2024-10-21 06:25:00|2727.31|2727.01|2727.59|2727.29|2727.92|2727.59|2726.2|2725.82|829
1729492200000|2024-10-21 06:30:00|2727.69|2727.19|2727.49|2726.99|2728.29|2727.89|2726.69|2726.27|714
1729492500000|2024-10-21 06:35:00|2727.47|2726.97|2727.52|2727.22|2727.91|2727.53|2726.62|2726.25|686
1729492800000|2024-10-21 06:40:00|2727.62|2727.12|2727.69|2727.39|2727.96|2727.58|2726.83|2726.43|630
1729493100000|2024-10-21 06:45:00|2727.71|2727.41|2729.55|2729.25|2729.81|2729.49|2727.44|2727.04|705
1729493400000|2024-10-21 06:50:00|2729.64|2729.14|2730.14|2729.84|2730.4|2730.09|2728.96|2728.57|871
1729493700000|2024-10-21 06:55:00|2730.26|2729.76|2730.44|2730.14|2730.85|2730.51|2729.72|2729.34|964
1729494000000|2024-10-21 07:00:00|2730.41|2730.11|2731.49|2731.19|2731.66|2731.29|2730.26|2729.96|935
1729494300000|2024-10-21 07:05:00|2731.5|2731.2|2731.95|2731.65|2732.71|2732.39|2731.49|2731.16|897
1729494600000|2024-10-21 07:10:00|2731.92|2731.62|2731.19|2730.89|2732.5|2732.17|2730.75|2730.35|752
1729494900000|2024-10-21 07:15:00|2731.18|2730.88|2731.21|2730.71|2731.99|2731.61|2730.58|2730.28|620
1729495200000|2024-10-21 07:20:00|2731.15|2730.85|2728.81|2728.51|2731.21|2730.91|2728.39|2728.06|739
1729495500000|2024-10-21 07:25:00|2728.99|2728.49|2727.61|2727.31|2728.99|2728.69|2726.94|2726.61|773
1729495800000|2024-10-21 07:30:00|2727.55|2727.25|2726.74|2726.44|2727.55|2727.25|2726.1|2725.79|793
1729496100000|2024-10-21 07:35:00|2726.77|2726.47|2726.53|2726.23|2727.07|2726.67|2725.8|2725.43|783
1729496400000|2024-10-21 07:40:00|2726.51|2726.21|2726.97|2726.67|2727.45|2727.08|2725.59|2725.23|714
1729496700000|2024-10-21 07:45:00|2726.95|2726.65|2727.45|2727.15|2728.46|2728.09|2726.75|2726.38|645
1729497000000|2024-10-21 07:50:00|2727.41|2727.11|2729.06|2728.76|2729.23|2728.84|2727.36|2727.02|563
1729497300000|2024-10-21 07:55:00|2729.26|2728.96|2730.62|2730.32|2730.72|2730.42|2728.94|2728.63|598
1729497600000|2024-10-21 08:00:00|2730.66|2730.36|2729.81|2729.51|2731.13|2730.79|2729.67|2729.33|632
1729497900000|2024-10-21 08:05:00|2729.82|2729.52|2729.78|2729.48|2730.71|2730.41|2729.71|2729.36|509
1729498200000|2024-10-21 08:10:00|2729.82|2729.52|2731.77|2731.47|2732.22|2731.86|2729.68|2729.3|677
1729498500000|2024-10-21 08:15:00|2731.75|2731.45|2732.14|2731.84|2732.65|2732.35|2731.38|2731.01|719
1729498800000|2024-10-21 08:20:00|2732.13|2731.83|2731.81|2731.51|2733.25|2732.92|2731.44|2731.08|712
1729499100000|2024-10-21 08:25:00|2731.84|2731.54|2732.83|2732.53|2733.29|2732.99|2731.79|2731.39|673
1729499400000|2024-10-21 08:30:00|2732.92|2732.42|2732.05|2731.75|2733.28|2732.98|2731.69|2731.35|699
1729499700000|2024-10-21 08:35:00|2731.94|2731.64|2733.07|2732.77|2733.38|2732.98|2731.81|2731.43|624
1729500000000|2024-10-21 08:40:00|2733.09|2732.79|2732.47|2732.17|2733.28|2732.98|2732|2731.66|505
1729500300000|2024-10-21 08:45:00|2732.56|2732.06|2730.97|2730.67|2732.65|2732.27|2730.89|2730.56|539
1729500600000|2024-10-21 08:50:00|2730.96|2730.66|2731.7|2731.4|2732.46|2732.1|2730.81|2730.46|668
1729500900000|2024-10-21 08:55:00|2731.78|2731.48|2731.59|2731.29|2732.5|2732.13|2730.91|2730.61|564
1729501200000|2024-10-21 09:00:00|2731.8|2731.3|2731.8|2731.5|2732.34|2732.04|2731.39|2731.03|598
1729501500000|2024-10-21 09:05:00|2731.75|2731.45|2733.67|2733.37|2734.05|2733.75|2730.95|2730.55|922
1729501800000|2024-10-21 09:10:00|2733.72|2733.42|2734.28|2733.98|2734.48|2734.1|2733.42|2733.1|688
1729502100000|2024-10-21 09:15:00|2734.27|2733.97|2735.22|2734.92|2735.38|2735.08|2734.02|2733.67|621
1729502400000|2024-10-21 09:20:00|2735.23|2734.93|2734.76|2734.46|2736.36|2736|2733.81|2733.51|764
1729502700000|2024-10-21 09:25:00|2734.71|2734.41|2735.63|2735.33|2736.51|2736.17|2734.61|2734.21|657
1729503000000|2024-10-21 09:30:00|2735.65|2735.35|2734.96|2734.66|2735.86|2735.56|2734.17|2733.78|619
1729503300000|2024-10-21 09:35:00|2734.97|2734.67|2736.07|2735.77|2736.28|2735.93|2734.44|2734.09|600
1729503600000|2024-10-21 09:40:00|2736.08|2735.78|2736.41|2736.11|2737.09|2736.78|2735.93|2735.56|740
1729503900000|2024-10-21 09:45:00|2736.39|2736.09|2735.39|2735.09|2737.1|2736.79|2735.1|2734.71|619
1729504200000|2024-10-21 09:50:00|2735.4|2735.1|2735.61|2735.31|2736.04|2735.67|2734.88|2734.5|535
1729504500000|2024-10-21 09:55:00|2735.62|2735.32|2734.75|2734.45|2736.35|2735.97|2734.6|2734.27|709
1729504800000|2024-10-21 10:00:00|2734.8|2734.5|2732.92|2732.62|2735.19|2734.8|2732.91|2732.52|708
1729505100000|2024-10-21 10:05:00|2733.11|2732.81|2732.05|2731.75|2733.33|2732.94|2732.04|2731.74|660
1729505400000|2024-10-21 10:10:00|2732.04|2731.74|2731.14|2730.84|2733.72|2733.31|2730.82|2730.52|909
1729505700000|2024-10-21 10:15:00|2731.16|2730.86|2730.95|2730.45|2731.44|2731.14|2729.65|2729.34|1035
1729506000000|2024-10-21 10:20:00|2730.84|2730.54|2729.85|2729.55|2731.2|2730.9|2728.84|2728.54|844
1729506300000|2024-10-21 10:25:00|2729.87|2729.57|2728.99|2728.69|2730.2|2729.8|2728.43|2728.09|859
1729506600000|2024-10-21 10:30:00|2729|2728.7|2728.37|2728.07|2729.32|2728.88|2728|2727.66|631
1729506900000|2024-10-21 10:35:00|2728.47|2728.17|2729.85|2729.55|2730.98|2730.68|2728.29|2727.99|915
1729507200000|2024-10-21 10:40:00|2729.86|2729.56|2729.79|2729.49|2730.92|2730.52|2729.75|2729.43|674
1729507500000|2024-10-21 10:45:00|2729.82|2729.52|2731.76|2731.46|2731.93|2731.56|2729.28|2728.98|832
1729507800000|2024-10-21 10:50:00|2731.73|2731.43|2732.32|2732.02|2732.63|2732.33|2731.52|2731.21|469
1729508100000|2024-10-21 10:55:00|2732.33|2732.03|2733.48|2733.18|2733.55|2733.25|2732.13|2731.83|649
1729508400000|2024-10-21 11:00:00|2733.56|2733.26|2734.66|2734.36|2734.79|2734.49|2733.3|2733|877
1729508700000|2024-10-21 11:05:00|2734.67|2734.37|2735.81|2735.51|2735.81|2735.51|2734.3|2733.96|827
1729509000000|2024-10-21 11:10:00|2735.79|2735.49|2735.63|2735.33|2736.14|2735.84|2735.1|2734.78|834
1729509300000|2024-10-21 11:15:00|2735.57|2735.27|2735.93|2735.63|2736.29|2735.94|2734.15|2733.75|702
1729509600000|2024-10-21 11:20:00|2735.94|2735.64|2735.43|2735.13|2736.99|2736.69|2735.35|2735.05|791
1729509900000|2024-10-21 11:25:00|2735.45|2735.15|2736.53|2736.23|2737.07|2736.64|2735.26|2734.96|715
1729510200000|2024-10-21 11:30:00|2736.58|2736.28|2736.86|2736.56|2738.06|2737.76|2736.09|2735.69|968
1729510500000|2024-10-21 11:35:00|2736.84|2736.54|2736.84|2736.54|2737.97|2737.67|2736.48|2736.17|763
1729510800000|2024-10-21 11:40:00|2736.83|2736.53|2737.96|2737.66|2738.11|2737.79|2736.15|2735.85|676
1729511100000|2024-10-21 11:45:00|2737.95|2737.65|2736.73|2736.43|2738.34|2737.98|2736.58|2736.28|729
1729511400000|2024-10-21 11:50:00|2736.81|2736.51|2735.44|2735.14|2736.93|2736.54|2735.01|2734.64|881
1729511700000|2024-10-21 11:55:00|2735.54|2735.04|2734.76|2734.46|2735.56|2735.18|2734.57|2734.17|730
1729512000000|2024-10-21 12:00:00|2734.78|2734.28|2733.66|2733.36|2735.59|2735.22|2733.48|2733.1|856
1729512300000|2024-10-21 12:05:00|2733.67|2733.37|2733.82|2733.52|2734.06|2733.76|2733.03|2732.73|833
1729512600000|2024-10-21 12:10:00|2733.85|2733.55|2734.8|2734.5|2735.41|2735.02|2733.58|2733.21|914
1729512900000|2024-10-21 12:15:00|2734.81|2734.51|2736.46|2736.16|2736.72|2736.33|2734.81|2734.5|744
1729513200000|2024-10-21 12:20:00|2736.42|2736.12|2737.58|2737.28|2738.47|2738.07|2735.09|2734.77|1013
1729513500000|2024-10-21 12:25:00|2737.59|2737.29|2738.76|2738.46|2738.95|2738.62|2737.02|2736.67|1106
1729513800000|2024-10-21 12:30:00|2738.82|2738.52|2738.11|2737.81|2739.27|2738.87|2737.47|2737.17|1162
1729514100000|2024-10-21 12:35:00|2738.14|2737.84|2737.8|2737.5|2739.59|2739.26|2737.14|2736.84|1079
1729514400000|2024-10-21 12:40:00|2737.99|2737.69|2738.59|2738.29|2739.71|2739.41|2737.28|2736.98|1187
1729514700000|2024-10-21 12:45:00|2738.6|2738.3|2738.45|2738.15|2739.95|2739.65|2737.53|2737.23|1038
1729515000000|2024-10-21 12:50:00|2738.55|2738.25|2738.06|2737.76|2739.6|2739.28|2737.4|2737.1|984
1729515300000|2024-10-21 12:55:00|2738.02|2737.72|2738.92|2738.42|2739.22|2738.92|2736.71|2736.41|1261
1729515600000|2024-10-21 13:00:00|2738.87|2738.57|2737.97|2737.67|2740.46|2740.16|2735.63|2735.33|1522
1729515900000|2024-10-21 13:05:00|2737.99|2737.69|2739.4|2739.1|2739.5|2739.2|2736.49|2736.19|975
1729516200000|2024-10-21 13:10:00|2739.34|2739.04|2737.55|2737.25|2740.4|2740.1|2736.78|2736.48|1200
1729516500000|2024-10-21 13:15:00|2737.56|2737.26|2738.25|2737.95|2738.71|2738.34|2736.83|2736.53|1001
1729516800000|2024-10-21 13:20:00|2738.29|2737.79|2736.84|2736.54|2738.98|2738.6|2736.36|2736.02|945
1729517100000|2024-10-21 13:25:00|2736.91|2736.61|2736.28|2735.98|2737.87|2737.57|2735.69|2735.39|969
1729517400000|2024-10-21 13:30:00|2736.29|2735.99|2738.24|2737.94|2738.27|2737.97|2733.94|2733.61|1394
1729517700000|2024-10-21 13:35:00|2738.33|2738.03|2738.97|2738.47|2740.02|2739.71|2738.22|2737.92|1320
1729518000000|2024-10-21 13:40:00|2738.79|2738.49|2740|2739.7|2740.78|2740.48|2736.79|2736.49|1383
1729518300000|2024-10-21 13:45:00|2740.01|2739.71|2737.88|2737.58|2740.8|2740.45|2737.83|2737.53|1183
1729518600000|2024-10-21 13:50:00|2737.83|2737.53|2739.77|2739.47|2740.24|2739.89|2736.96|2736.66|1175
1729518900000|2024-10-21 13:55:00|2739.76|2739.46|2739.25|2738.95|2740.4|2740|2738.53|2738.23|1123
1729519200000|2024-10-21 14:00:00|2739.33|2739.03|2737.68|2737.38|2739.8|2739.36|2735.95|2735.57|1139
1729519500000|2024-10-21 14:05:00|2737.76|2737.46|2737.49|2737.19|2739.03|2738.73|2736.12|2735.82|1299
1729519800000|2024-10-21 14:10:00|2737.59|2737.29|2737.28|2736.98|2738.81|2738.49|2735.92|2735.62|1099
1729520100000|2024-10-21 14:15:00|2737.29|2736.99|2738.64|2738.34|2738.93|2738.63|2736.38|2736.08|951
1729520400000|2024-10-21 14:20:00|2738.71|2738.41|2736.43|2736.13|2739.75|2739.35|2735.78|2735.48|1075
1729520700000|2024-10-21 14:25:00|2736.4|2736.1|2733.49|2733.19|2736.72|2736.39|2732.9|2732.6|1356
1729521000000|2024-10-21 14:30:00|2733.65|2733.35|2732.13|2731.83|2734.25|2733.9|2731.3|2730.96|1408
1729521300000|2024-10-21 14:35:00|2732.19|2731.89|2730.21|2729.71|2732.97|2732.64|2728.55|2728.25|1474
1729521600000|2024-10-21 14:40:00|2730.02|2729.72|2727.81|2727.51|2731.17|2730.87|2725.44|2725.14|1610
1729521900000|2024-10-21 14:45:00|2727.78|2727.48|2724.07|2723.57|2727.79|2727.49|2723.87|2723.48|1501
1729522200000|2024-10-21 14:50:00|2724.06|2723.76|2725.36|2725.06|2727.35|2727.05|2722.55|2722.25|1410
1729522500000|2024-10-21 14:55:00|2725.44|2725.14|2725.52|2725.22|2727.21|2726.91|2725|2724.69|1205
1729522800000|2024-10-21 15:00:00|2725.53|2725.23|2726.27|2725.97|2727.45|2727.02|2724.28|2723.98|1456
1729523100000|2024-10-21 15:05:00|2726.26|2725.96|2720.43|2720.13|2726.35|2725.97|2719.98|2719.68|1516
1729523400000|2024-10-21 15:10:00|2720.46|2720.16|2720.86|2720.56|2722.73|2722.43|2718.96|2718.66|1432
1729523700000|2024-10-21 15:15:00|2720.84|2720.54|2720|2719.7|2722.43|2722.08|2719.26|2718.96|1258
1729524000000|2024-10-21 15:20:00|2719.95|2719.65|2720.22|2719.92|2720.66|2720.36|2717.1|2716.71|1536
1729524300000|2024-10-21 15:25:00|2720.16|2719.86|2722.18|2721.88|2722.25|2721.94|2718.83|2718.53|932
1729524600000|2024-10-21 15:30:00|2722.23|2721.93|2724.06|2723.76|2724.36|2723.96|2721.48|2721.07|990
1729524900000|2024-10-21 15:35:00|2724.05|2723.75|2724.05|2723.75|2724.47|2724.09|2722.51|2722.11|958
1729525200000|2024-10-21 15:40:00|2724.06|2723.76|2721.55|2721.25|2724.1|2723.8|2720.59|2720.18|994
1729525500000|2024-10-21 15:45:00|2721.54|2721.24|2723.25|2722.95|2723.58|2723.28|2721.54|2721.12|948
1729525800000|2024-10-21 15:50:00|2723.13|2722.83|2720.74|2720.24|2723.79|2723.44|2720.28|2719.98|810
1729526100000|2024-10-21 15:55:00|2720.67|2720.37|2720.41|2720.11|2722.3|2721.9|2720.2|2719.9|922
1729526400000|2024-10-21 16:00:00|2720.28|2719.98|2720.93|2720.63|2722.44|2722.13|2719.69|2719.39|919
1729526700000|2024-10-21 16:05:00|2720.9|2720.6|2722.83|2722.53|2723.5|2723.2|2720.84|2720.54|745
1729527000000|2024-10-21 16:10:00|2722.85|2722.55|2720.6|2720.1|2723.54|2723.22|2720.32|2720.02|903
1729527300000|2024-10-21 16:15:00|2720.55|2720.25|2721.05|2720.75|2721.74|2721.44|2719.75|2719.45|870
1729527600000|2024-10-21 16:20:00|2721.06|2720.76|2719.78|2719.48|2721.18|2720.79|2718.73|2718.36|932
1729527900000|2024-10-21 16:25:00|2719.77|2719.47|2720.19|2719.89|2720.43|2720.13|2718.3|2718|889
1729528200000|2024-10-21 16:30:00|2720.22|2719.92|2722.4|2721.9|2722.64|2722.21|2720.14|2719.66|740
1729528500000|2024-10-21 16:35:00|2722.28|2721.98|2722.04|2721.74|2723.31|2722.9|2721.78|2721.48|728
1729528800000|2024-10-21 16:40:00|2722.13|2721.63|2722.24|2721.94|2722.82|2722.44|2720.67|2720.37|568
1729529100000|2024-10-21 16:45:00|2722|2721.7|2722.25|2721.95|2722.63|2722.3|2721.67|2721.33|612
1729529400000|2024-10-21 16:50:00|2722.26|2721.96|2722.74|2722.24|2723.4|2723.08|2722.23|2721.93|656
1729529700000|2024-10-21 16:55:00|2722.71|2722.21|2723.72|2723.42|2724.28|2723.94|2722.58|2722.21|667
1729530000000|2024-10-21 17:00:00|2723.76|2723.46|2724.19|2723.89|2725.77|2725.46|2723.76|2723.46|906
1729530300000|2024-10-21 17:05:00|2724.25|2723.75|2724.87|2724.57|2725.23|2724.81|2723.94|2723.54|557
1729530600000|2024-10-21 17:10:00|2724.86|2724.56|2724.93|2724.63|2725.23|2724.93|2723.91|2723.56|622
1729530900000|2024-10-21 17:15:00|2724.9|2724.6|2724.93|2724.63|2725.37|2725.07|2723.93|2723.53|666
1729531200000|2024-10-21 17:20:00|2724.91|2724.61|2725.26|2724.96|2725.65|2725.35|2724.68|2724.28|637
1729531500000|2024-10-21 17:25:00|2725.28|2724.98|2724.39|2724.09|2725.88|2725.53|2724.04|2723.74|736
1729531800000|2024-10-21 17:30:00|2724.43|2724.13|2723.09|2722.79|2724.72|2724.42|2722.78|2722.48|819
1729532100000|2024-10-21 17:35:00|2723.11|2722.81|2724.01|2723.51|2724.15|2723.79|2723.04|2722.74|562
1729532400000|2024-10-21 17:40:00|2723.9|2723.6|2722.36|2722.06|2724.08|2723.76|2721.82|2721.52|703
1729532700000|2024-10-21 17:45:00|2722.38|2722.08|2722.78|2722.48|2723.36|2723.06|2722.05|2721.73|464
1729533000000|2024-10-21 17:50:00|2722.79|2722.49|2722.87|2722.37|2723.15|2722.84|2722.4|2722|634
1729533300000|2024-10-21 17:55:00|2722.73|2722.43|2723.03|2722.73|2723.35|2723.05|2722.54|2722.23|618
1729533600000|2024-10-21 18:00:00|2723.05|2722.75|2722.07|2721.77|2723.37|2723.07|2722.06|2721.76|618
1729533900000|2024-10-21 18:05:00|2722.06|2721.76|2720.82|2720.52|2722.09|2721.79|2720.34|2719.98|722
1729534200000|2024-10-21 18:10:00|2720.83|2720.53|2719.64|2719.34|2721.15|2720.85|2719.33|2718.96|672
1729534500000|2024-10-21 18:15:00|2719.65|2719.35|2720.5|2720.2|2720.63|2720.25|2719.51|2719.12|626
1729534800000|2024-10-21 18:20:00|2720.51|2720.21|2720.65|2720.35|2721.07|2720.75|2719.81|2719.41|607
1729535100000|2024-10-21 18:25:00|2720.64|2720.34|2720.34|2720.04|2721.22|2720.92|2720.03|2719.65|600
1729535400000|2024-10-21 18:30:00|2720.28|2719.98|2720.32|2720.02|2720.69|2720.39|2720.26|2719.86|463
1729535700000|2024-10-21 18:35:00|2720.33|2720.03|2719.64|2719.34|2720.48|2720.15|2719.15|2718.85|540
1729536000000|2024-10-21 18:40:00|2719.54|2719.24|2718.8|2718.3|2719.85|2719.55|2718.51|2718.21|479
1729536300000|2024-10-21 18:45:00|2718.68|2718.38|2719.09|2718.79|2719.6|2719.28|2718.44|2718.09|481
1729536600000|2024-10-21 18:50:00|2719.21|2718.71|2718.25|2717.95|2719.46|2719.16|2718.1|2717.8|652
1729536900000|2024-10-21 18:55:00|2718.26|2717.96|2716.6|2716.3|2718.34|2717.96|2715.58|2715.08|929
1729537200000|2024-10-21 19:00:00|2716.47|2716.17|2716.52|2716.02|2716.86|2716.5|2714.89|2714.51|808
1729537500000|2024-10-21 19:05:00|2716.33|2716.03|2714.86|2714.36|2717.57|2717.22|2714.57|2714.27|808
1729537800000|2024-10-21 19:10:00|2714.81|2714.31|2717.09|2716.59|2717.3|2716.85|2714.49|2714.06|812
1729538100000|2024-10-21 19:15:00|2717.1|2716.6|2717.68|2717.38|2718.42|2718.04|2716.67|2716.33|623
1729538400000|2024-10-21 19:20:00|2717.67|2717.37|2718.11|2717.61|2718.27|2717.88|2716.49|2716.19|691
1729538700000|2024-10-21 19:25:00|2718.1|2717.6|2720.42|2720.12|2720.65|2720.32|2718.08|2717.6|695
1729539000000|2024-10-21 19:30:00|2720.09|2719.79|2720.52|2720.22|2721.21|2720.91|2719.76|2719.33|684
1729539300000|2024-10-21 19:35:00|2720.5|2720.2|2719.15|2718.65|2721.31|2720.97|2718.72|2718.22|683
1729539600000|2024-10-21 19:40:00|2719.1|2718.6|2718.99|2718.69|2720.19|2719.85|2718.97|2718.6|566
1729539900000|2024-10-21 19:45:00|2719|2718.7|2720.54|2720.24|2720.6|2720.3|2718.82|2718.51|576
1729540200000|2024-10-21 19:50:00|2720.55|2720.25|2720.93|2720.63|2721.27|2720.93|2720.35|2720.05|570
1729540500000|2024-10-21 19:55:00|2720.92|2720.62|2720.09|2719.79|2721.08|2720.78|2719.57|2719.27|931
1729540800000|2024-10-21 20:00:00|2719.96|2719.66|2719.67|2719.37|2720.45|2720.11|2719.58|2719.21|442
1729541100000|2024-10-21 20:05:00|2719.71|2719.41|2720.03|2719.73|2720.2|2719.84|2719.29|2718.91|242
1729541400000|2024-10-21 20:10:00|2720.1|2719.8|2720.64|2720.34|2721.3|2720.9|2719.44|2719.14|315
1729541700000|2024-10-21 20:15:00|2720.65|2720.35|2719.94|2719.64|2720.78|2720.43|2719.92|2719.53|367
1729542000000|2024-10-21 20:20:00|2719.93|2719.63|2720.16|2719.86|2720.42|2720.07|2719.85|2719.54|294
1729542300000|2024-10-21 20:25:00|2720.15|2719.85|2719.36|2719.06|2720.26|2719.94|2719.05|2718.75|327
1729542600000|2024-10-21 20:30:00|2719.37|2719.07|2719.61|2719.31|2719.86|2719.56|2719.16|2718.86|346
1729542900000|2024-10-21 20:35:00|2719.62|2719.32|2719.58|2719.28|2719.86|2719.55|2719.39|2719.09|239
1729543200000|2024-10-21 20:40:00|2719.57|2719.27|2719.27|2718.97|2719.71|2719.37|2719.08|2718.75|183
1729543500000|2024-10-21 20:45:00|2719.25|2718.95|2719.82|2719.52|2719.83|2719.52|2719.05|2718.64|283
1729543800000|2024-10-21 20:50:00|2719.81|2719.51|2719.64|2719.34|2720.07|2719.72|2719.56|2719.23|261
1729544100000|2024-10-21 20:55:00|2719.65|2719.35|2719.95|2719.45|2721.26|2719.9|2719.19|2718.45|348
1729548000000|2024-10-21 22:00:00|2719.34|2718.84|2719.6|2719.1|2720.15|2719.65|2719.34|2718.84|65
1729548300000|2024-10-21 22:05:00|2719.61|2719.11|2719.7|2719.2|2720.14|2719.64|2719.4|2718.9|153
1729548600000|2024-10-21 22:10:00|2719.76|2719.26|2719.71|2719.21|2719.85|2719.35|2719.6|2719.1|90
1729548900000|2024-10-21 22:15:00|2719.72|2719.22|2720.1|2719.6|2720.25|2719.75|2719.55|2719.05|90
1729549200000|2024-10-21 22:20:00|2720.09|2719.59|2720.34|2719.84|2720.55|2720.05|2720.09|2719.59|117
1729549500000|2024-10-21 22:25:00|2720.32|2719.82|2720.68|2720.18|2720.7|2720.2|2720.17|2719.67|108
1729549800000|2024-10-21 22:30:00|2720.72|2720.22|2720.25|2719.75|2720.9|2720.4|2720.2|2719.7|134
1729550100000|2024-10-21 22:35:00|2720.26|2719.76|2720.05|2719.55|2720.3|2719.8|2719.8|2719.3|107
1729550400000|2024-10-21 22:40:00|2720.15|2719.65|2720.57|2720.07|2720.64|2720.2|2720.05|2719.55|111
1729550700000|2024-10-21 22:45:00|2720.51|2720.01|2721|2720.5|2721.87|2721.57|2720.45|2720|169
1729551000000|2024-10-21 22:50:00|2721.02|2720.52|2721.5|2721.2|2721.69|2721.24|2720.87|2720.37|145
1729551300000|2024-10-21 22:55:00|2721.6|2721.1|2721.05|2720.55|2721.64|2721.18|2720.95|2720.52|177
1729551600000|2024-10-21 23:00:00|2721.03|2720.53|2720.7|2720.2|2721.19|2720.69|2720.7|2720.2|219
1729551900000|2024-10-21 23:05:00|2720.81|2720.31|2721.12|2720.62|2721.17|2720.67|2720.7|2720.2|298
1729552200000|2024-10-21 23:10:00|2721.16|2720.66|2721.63|2721.13|2721.9|2721.4|2721.09|2720.59|203
1729552500000|2024-10-21 23:15:00|2721.66|2721.16|2721.72|2721.42|2721.96|2721.6|2721.41|2721|188
1729552800000|2024-10-21 23:20:00|2721.77|2721.27|2721.5|2721|2722.06|2721.64|2721.42|2721|168
1729553100000|2024-10-21 23:25:00|2721.59|2721.09|2722.35|2721.85|2723.02|2722.55|2721.29|2720.94|417
1729553400000|2024-10-21 23:30:00|2722.36|2721.86|2722.25|2721.75|2722.68|2722.18|2722.2|2721.7|168
1729553700000|2024-10-21 23:35:00|2722.28|2721.78|2722.24|2721.74|2722.35|2721.85|2721.6|2721.1|182
1729554000000|2024-10-21 23:40:00|2722.21|2721.71|2721.66|2721.16|2722.5|2722.06|2721.66|2721.16|164
1729554300000|2024-10-21 23:45:00|2721.69|2721.19|2721.73|2721.23|2721.94|2721.53|2721.63|2721.17|151
1729554600000|2024-10-21 23:50:00|2721.72|2721.22|2721.17|2720.67|2721.73|2721.33|2721.12|2720.62|141
1729554900000|2024-10-21 23:55:00|2721.23|2720.73|2721.73|2721.23|2721.88|2721.38|2721.09|2720.66|202
1729555200000|2024-10-22 00:00:00|2721.74|2721.24|2722.99|2722.49|2723.13|2722.78|2720.94|2720.47|462
1729555500000|2024-10-22 00:05:00|2723|2722.5|2723.58|2723.08|2723.65|2723.25|2722.32|2721.82|434
1729555800000|2024-10-22 00:10:00|2723.48|2722.98|2722.9|2722.4|2723.88|2723.53|2722.53|2722.07|694
1729556100000|2024-10-22 00:15:00|2722.89|2722.39|2723.26|2722.76|2723.4|2722.98|2722.85|2722.35|308
1729556400000|2024-10-22 00:20:00|2723.24|2722.74|2724.16|2723.66|2724.65|2724.15|2723.18|2722.69|412
1729556700000|2024-10-22 00:25:00|2724.17|2723.67|2723.92|2723.42|2724.54|2724.22|2723.57|2723.12|558
1729557000000|2024-10-22 00:30:00|2723.93|2723.43|2724.75|2724.25|2725|2724.6|2723.92|2723.43|507
1729557300000|2024-10-22 00:35:00|2724.74|2724.24|2724.47|2723.97|2724.95|2724.45|2724.35|2723.85|364
1729557600000|2024-10-22 00:40:00|2724.46|2723.96|2723.85|2723.35|2724.57|2724.1|2723.75|2723.35|362
1729557900000|2024-10-22 00:45:00|2723.91|2723.41|2724.28|2723.78|2724.48|2724.01|2723.71|2723.21|357
1729558200000|2024-10-22 00:50:00|2724.25|2723.75|2724.82|2724.52|2724.9|2724.52|2723.67|2723.26|417
1729558500000|2024-10-22 00:55:00|2724.8|2724.5|2725.04|2724.54|2725.45|2725.11|2724.78|2724.31|598
1729558800000|2024-10-22 01:00:00|2725.05|2724.55|2725.81|2725.51|2726.17|2725.67|2724.27|2723.93|1245
1729559100000|2024-10-22 01:05:00|2725.74|2725.44|2725.96|2725.46|2726.07|2725.7|2724.27|2723.87|1105
1729559400000|2024-10-22 01:10:00|2725.97|2725.47|2725.29|2724.99|2726.06|2725.61|2724.62|2724.24|899
1729559700000|2024-10-22 01:15:00|2725.28|2724.98|2726.78|2726.48|2727|2726.6|2725.28|2724.98|1051
1729560000000|2024-10-22 01:20:00|2726.83|2726.53|2727.4|2726.9|2728.03|2727.7|2726.77|2726.42|856
1729560300000|2024-10-22 01:25:00|2727.41|2726.91|2728.66|2728.16|2728.72|2728.31|2727.05|2726.55|747
1729560600000|2024-10-22 01:30:00|2728.69|2728.19|2729.93|2729.43|2730.58|2730.25|2728.66|2728.17|937
1729560900000|2024-10-22 01:35:00|2729.85|2729.35|2729.49|2729.19|2730.39|2730.01|2729.27|2728.95|858
1729561200000|2024-10-22 01:40:00|2729.51|2729.21|2730.23|2729.93|2730.36|2729.96|2728.17|2727.67|959
1729561500000|2024-10-22 01:45:00|2730.2|2729.9|2728.79|2728.29|2730.52|2730.13|2728.59|2728.18|824
1729561800000|2024-10-22 01:50:00|2728.77|2728.27|2729.45|2728.95|2729.5|2729|2728.05|2727.55|629
1729562100000|2024-10-22 01:55:00|2729.44|2728.94|2728.37|2728.07|2729.44|2728.94|2728.14|2727.64|613
1729562400000|2024-10-22 02:00:00|2728.27|2727.97|2729.98|2729.48|2730.21|2729.85|2727.95|2727.58|743
1729562700000|2024-10-22 02:05:00|2729.97|2729.47|2730.33|2729.83|2730.78|2730.31|2729.75|2729.34|791
1729563000000|2024-10-22 02:10:00|2730.39|2729.89|2729.66|2729.16|2730.97|2730.47|2729.58|2729.09|528
1729563300000|2024-10-22 02:15:00|2729.69|2729.19|2729.41|2729.11|2729.88|2729.5|2728.8|2728.39|371
1729563600000|2024-10-22 02:20:00|2729.38|2729.08|2729.25|2728.75|2729.71|2729.34|2728.87|2728.57|384
1729563900000|2024-10-22 02:25:00|2729.24|2728.74|2729.21|2728.71|2730.13|2729.73|2728.97|2728.57|506
1729564200000|2024-10-22 02:30:00|2729.13|2728.63|2729.58|2729.08|2729.8|2729.45|2728.91|2728.54|519
1729564500000|2024-10-22 02:35:00|2729.42|2729.12|2729.38|2728.88|2729.57|2729.17|2728.5|2728.07|570
1729564800000|2024-10-22 02:40:00|2729.37|2728.87|2729.57|2729.07|2730.16|2729.78|2729.18|2728.75|405
1729565100000|2024-10-22 02:45:00|2729.55|2729.05|2730.26|2729.76|2730.68|2730.29|2729.03|2728.53|604
1729565400000|2024-10-22 02:50:00|2730.27|2729.77|2728.78|2728.28|2730.38|2729.97|2728.62|2728.28|513
1729565700000|2024-10-22 02:55:00|2728.77|2728.27|2729.13|2728.63|2729.59|2729.09|2728.77|2728.27|412
1729566000000|2024-10-22 03:00:00|2729.11|2728.61|2730.31|2729.81|2730.75|2730.27|2728.98|2728.48|656
1729566300000|2024-10-22 03:05:00|2730.3|2729.8|2731.5|2731|2731.51|2731.02|2730.25|2729.75|683
1729566600000|2024-10-22 03:10:00|2731.4|2730.9|2731.74|2731.24|2732.19|2731.82|2730.94|2730.45|516
1729566900000|2024-10-22 03:15:00|2731.76|2731.26|2731.06|2730.56|2732.44|2732.06|2730.96|2730.56|586
1729567200000|2024-10-22 03:20:00|2731.05|2730.55|2731.89|2731.39|2732.36|2731.95|2730.71|2730.32|498
1729567500000|2024-10-22 03:25:00|2731.9|2731.4|2732.45|2731.95|2732.74|2732.34|2731.78|2731.28|522
1729567800000|2024-10-22 03:30:00|2732.44|2731.94|2731.93|2731.63|2733.31|2732.98|2731.71|2731.25|419
1729568100000|2024-10-22 03:35:00|2731.9|2731.6|2732.99|2732.49|2733.1|2732.6|2731.72|2731.3|313
1729568400000|2024-10-22 03:40:00|2733|2732.5|2731.93|2731.43|2733.36|2733.02|2731.77|2731.27|483
1729568700000|2024-10-22 03:45:00|2731.94|2731.44|2731.68|2731.18|2731.97|2731.57|2730.97|2730.47|300
1729569000000|2024-10-22 03:50:00|2731.69|2731.19|2731.75|2731.25|2732.32|2731.82|2731.48|2730.98|291
1729569300000|2024-10-22 03:55:00|2731.74|2731.24|2731.31|2730.81|2731.97|2731.47|2731.17|2730.71|227
1729569600000|2024-10-22 04:00:00|2731.3|2730.8|2731.73|2731.43|2732.08|2731.63|2731.26|2730.76|329
1729569900000|2024-10-22 04:05:00|2731.76|2731.46|2733.98|2733.48|2734.09|2733.59|2731.4|2730.96|563
1729570200000|2024-10-22 04:10:00|2733.99|2733.49|2735.08|2734.58|2735.35|2735.02|2733.6|2733.2|680
1729570500000|2024-10-22 04:15:00|2735.12|2734.62|2735.7|2735.2|2735.76|2735.35|2734.48|2734.08|579
1729570800000|2024-10-22 04:20:00|2735.75|2735.25|2734.01|2733.51|2736.18|2735.77|2733.83|2733.45|659
1729571100000|2024-10-22 04:25:00|2734.07|2733.57|2734.08|2733.58|2734.49|2734.1|2733.41|2733.07|667
1729571400000|2024-10-22 04:30:00|2734.07|2733.57|2735.08|2734.58|2735.15|2734.68|2733.74|2733.24|326
1729571700000|2024-10-22 04:35:00|2735.09|2734.59|2735.8|2735.3|2735.8|2735.3|2735.05|2734.55|227
1729572000000|2024-10-22 04:40:00|2735.79|2735.29|2735.95|2735.45|2736.28|2735.85|2735.48|2735.1|407
1729572300000|2024-10-22 04:45:00|2735.97|2735.47|2735.5|2735|2736.18|2735.79|2734.87|2734.45|414
1729572600000|2024-10-22 04:50:00|2735.57|2735.27|2735.05|2734.55|2735.99|2735.56|2734.85|2734.35|401
1729572900000|2024-10-22 04:55:00|2735.07|2734.57|2735.1|2734.6|2735.69|2735.19|2734.88|2734.49|418
1729573200000|2024-10-22 05:00:00|2735.09|2734.59|2734.9|2734.4|2735.5|2735|2734.52|2734.08|485
1729573500000|2024-10-22 05:05:00|2734.85|2734.35|2734.64|2734.14|2734.85|2734.36|2733.83|2733.53|392
1729573800000|2024-10-22 05:10:00|2734.65|2734.15|2734.59|2734.09|2734.79|2734.43|2733.84|2733.46|300
1729574100000|2024-10-22 05:15:00|2734.6|2734.1|2733.83|2733.53|2734.84|2734.38|2733.68|2733.2|345
1729574400000|2024-10-22 05:20:00|2733.92|2733.42|2733.97|2733.47|2734.37|2733.97|2733.64|2733.23|359
1729574700000|2024-10-22 05:25:00|2733.96|2733.46|2734.44|2733.94|2734.44|2733.94|2733.43|2733.03|312
1729575000000|2024-10-22 05:30:00|2734.43|2733.93|2733.17|2732.67|2734.54|2734.24|2731.97|2731.57|784
1729575300000|2024-10-22 05:35:00|2733.18|2732.68|2732.34|2731.84|2733.38|2732.97|2732.14|2731.71|613
1729575600000|2024-10-22 05:40:00|2732.4|2731.9|2733.3|2732.8|2733.62|2733.21|2731.89|2731.48|565
1729575900000|2024-10-22 05:45:00|2733.31|2732.81|2730.61|2730.11|2733.4|2732.95|2730.42|2729.99|823
1729576200000|2024-10-22 05:50:00|2730.62|2730.12|2730.58|2730.28|2730.83|2730.39|2729.3|2729|875
1729576500000|2024-10-22 05:55:00|2730.57|2730.27|2730.78|2730.28|2732.65|2732.29|2730.26|2729.76|986
1729576800000|2024-10-22 06:00:00|2730.77|2730.27|2730.52|2730.02|2731.23|2730.85|2729.88|2729.43|877
1729577100000|2024-10-22 06:05:00|2730.58|2730.08|2731.82|2731.32|2732.09|2731.76|2730.39|2729.99|826
1729577400000|2024-10-22 06:10:00|2731.81|2731.31|2732.53|2732.23|2732.69|2732.31|2730.99|2730.62|742
1729577700000|2024-10-22 06:15:00|2732.55|2732.25|2735.07|2734.57|2735.19|2734.8|2732.34|2731.99|710
1729578000000|2024-10-22 06:20:00|2735.08|2734.58|2736.37|2736.07|2736.79|2736.29|2734.33|2733.83|786
1729578300000|2024-10-22 06:25:00|2736.47|2735.97|2735.8|2735.5|2737.42|2737.02|2735.09|2734.72|811
1729578600000|2024-10-22 06:30:00|2735.78|2735.48|2735.23|2734.73|2735.89|2735.51|2734.53|2734.23|659
1729578900000|2024-10-22 06:35:00|2735.04|2734.74|2734.54|2734.24|2735.78|2735.38|2733.79|2733.37|848
1729579200000|2024-10-22 06:40:00|2734.59|2734.29|2734.21|2733.91|2735.22|2734.83|2733.91|2733.53|788
1729579500000|2024-10-22 06:45:00|2734.23|2733.93|2733.88|2733.58|2734.75|2734.34|2733.83|2733.48|790
1729579800000|2024-10-22 06:50:00|2733.97|2733.47|2735.05|2734.75|2735.26|2734.91|2733.58|2733.22|677
1729580100000|2024-10-22 06:55:00|2735.02|2734.72|2735.44|2734.94|2735.76|2735.42|2734.58|2734.19|899
1729580400000|2024-10-22 07:00:00|2735.28|2734.98|2735.7|2735.4|2735.94|2735.61|2734.76|2734.36|753
1729580700000|2024-10-22 07:05:00|2735.72|2735.42|2735.49|2734.99|2736.55|2736.18|2735.26|2734.88|677
1729581000000|2024-10-22 07:10:00|2735.47|2734.97|2734.53|2734.23|2735.66|2735.25|2734.03|2733.66|642
1729581300000|2024-10-22 07:15:00|2734.52|2734.22|2734.28|2733.98|2734.88|2734.52|2734.12|2733.76|581
1729581600000|2024-10-22 07:20:00|2734.27|2733.97|2734.09|2733.59|2735.05|2734.68|2733.96|2733.58|679
1729581900000|2024-10-22 07:25:00|2734.02|2733.72|2734.33|2733.83|2734.5|2734.1|2733.4|2733.03|596
1729582200000|2024-10-22 07:30:00|2734.19|2733.89|2732.9|2732.6|2734.57|2734.17|2732.78|2732.43|736
1729582500000|2024-10-22 07:35:00|2732.89|2732.59|2733.69|2733.19|2733.96|2733.61|2732.89|2732.55|483
1729582800000|2024-10-22 07:40:00|2733.67|2733.17|2734.63|2734.33|2735.03|2734.69|2733.25|2732.85|745
1729583100000|2024-10-22 07:45:00|2734.61|2734.31|2734.13|2733.63|2734.85|2734.52|2733.24|2732.87|660
1729583400000|2024-10-22 07:50:00|2734.14|2733.64|2734.14|2733.64|2734.7|2734.33|2733.24|2732.94|523
1729583700000|2024-10-22 07:55:00|2734.13|2733.63|2733.96|2733.46|2734.56|2734.21|2733.83|2733.34|609
1729584000000|2024-10-22 08:00:00|2733.97|2733.47|2733.04|2732.74|2734.08|2733.62|2732.88|2732.53|636
1729584300000|2024-10-22 08:05:00|2733.09|2732.59|2734|2733.7|2734.14|2733.82|2731.75|2731.3|665
1729584600000|2024-10-22 08:10:00|2734.1|2733.6|2734.26|2733.76|2734.58|2734.21|2732.65|2732.26|803
1729584900000|2024-10-22 08:15:00|2734.29|2733.79|2735.34|2735.04|2735.64|2735.3|2734.19|2733.76|715
1729585200000|2024-10-22 08:20:00|2735.38|2735.08|2736.82|2736.52|2738.06|2737.76|2734.86|2734.49|1046
1729585500000|2024-10-22 08:25:00|2736.83|2736.53|2736.97|2736.47|2738.59|2738.25|2736.74|2736.34|957
1729585800000|2024-10-22 08:30:00|2736.96|2736.46|2736.23|2735.93|2737.8|2737.4|2735.69|2735.31|634
1729586100000|2024-10-22 08:35:00|2736.33|2735.83|2735.75|2735.25|2736.39|2735.99|2734.71|2734.25|574
1729586400000|2024-10-22 08:40:00|2735.66|2735.36|2736.66|2736.16|2736.83|2736.53|2735.3|2734.91|588
1729586700000|2024-10-22 08:45:00|2736.68|2736.18|2735.97|2735.47|2736.88|2736.55|2735.69|2735.29|551
1729587000000|2024-10-22 08:50:00|2735.84|2735.54|2735.66|2735.36|2736.06|2735.71|2735.3|2734.88|488
1729587300000|2024-10-22 08:55:00|2735.65|2735.35|2735.13|2734.83|2735.81|2735.51|2734.85|2734.5|563
1729587600000|2024-10-22 09:00:00|2735.12|2734.82|2734.95|2734.45|2735.19|2734.82|2734.28|2733.93|649
1729587900000|2024-10-22 09:05:00|2734.94|2734.44|2735.73|2735.43|2736.12|2735.71|2734.64|2734.24|500
1729588200000|2024-10-22 09:10:00|2735.72|2735.42|2736.03|2735.53|2736.44|2736.04|2735.5|2735.13|432
1729588500000|2024-10-22 09:15:00|2735.91|2735.61|2734.79|2734.49|2736.15|2735.76|2734.72|2734.33|462
1729588800000|2024-10-22 09:20:00|2734.59|2734.29|2733.6|2733.3|2735.06|2734.74|2733.57|2733.23|642
1729589100000|2024-10-22 09:25:00|2733.62|2733.32|2733.02|2732.72|2734.86|2734.5|2732.97|2732.55|902
1729589400000|2024-10-22 09:30:00|2733.04|2732.74|2733.08|2732.78|2734.13|2733.77|2732.68|2732.27|901
1729589700000|2024-10-22 09:35:00|2733.09|2732.79|2733.14|2732.84|2734.24|2733.85|2732.25|2731.95|731
1729590000000|2024-10-22 09:40:00|2733.15|2732.85|2731.32|2730.82|2733.29|2732.93|2731.08|2730.73|744
1729590300000|2024-10-22 09:45:00|2731.31|2730.81|2731.39|2731.09|2731.82|2731.41|2730.84|2730.54|688
1729590600000|2024-10-22 09:50:00|2731.5|2731|2730.78|2730.28|2731.75|2731.37|2730.4|2730.03|714
1729590900000|2024-10-22 09:55:00|2730.79|2730.29|2731.7|2731.4|2731.98|2731.66|2730.05|2729.65|745
1729591200000|2024-10-22 10:00:00|2731.69|2731.39|2731.59|2731.09|2732.6|2732.26|2730.76|2730.4|695
1729591500000|2024-10-22 10:05:00|2731.58|2731.08|2732.2|2731.9|2732.49|2732.1|2731.27|2730.93|646
1729591800000|2024-10-22 10:10:00|2732.21|2731.91|2734.7|2734.4|2734.87|2734.5|2731.75|2731.35|754
1729592100000|2024-10-22 10:15:00|2734.63|2734.33|2735.83|2735.33|2735.84|2735.47|2734.49|2734.08|855
1729592400000|2024-10-22 10:20:00|2735.86|2735.36|2735.98|2735.48|2736.83|2736.46|2735.63|2735.2|833
1729592700000|2024-10-22 10:25:00|2735.99|2735.49|2735.32|2735.02|2736.42|2736.05|2734.52|2734.11|773
1729593000000|2024-10-22 10:30:00|2735.28|2734.98|2738.17|2737.87|2738.33|2738.03|2735.12|2734.8|1241
1729593300000|2024-10-22 10:35:00|2738.18|2737.88|2738.48|2737.98|2738.95|2738.65|2737.27|2736.87|1100
1729593600000|2024-10-22 10:40:00|2738.55|2738.05|2738.86|2738.36|2739.08|2738.68|2737.83|2737.37|741
1729593900000|2024-10-22 10:45:00|2738.88|2738.38|2738.4|2738.1|2739.65|2739.26|2738.14|2737.78|795
1729594200000|2024-10-22 10:50:00|2738.23|2737.93|2738.55|2738.25|2739.06|2738.7|2737.82|2737.48|816
1729594500000|2024-10-22 10:55:00|2738.56|2738.26|2739.14|2738.84|2739.54|2739.24|2738.25|2737.85|772
1729594800000|2024-10-22 11:00:00|2739.16|2738.86|2738.65|2738.35|2739.54|2739.2|2737.33|2737|939
1729595100000|2024-10-22 11:05:00|2738.64|2738.34|2738.61|2738.31|2739.39|2739.04|2738.26|2737.77|815
1729595400000|2024-10-22 11:10:00|2738.59|2738.29|2737.2|2736.9|2739.4|2739.1|2737.11|2736.72|852
1729595700000|2024-10-22 11:15:00|2737.24|2736.94|2735.31|2735.01|2737.32|2736.94|2735.23|2734.89|1037
1729596000000|2024-10-22 11:20:00|2735.33|2735.03|2735.08|2734.58|2736.3|2735.93|2734.83|2734.47|1015
1729596300000|2024-10-22 11:25:00|2735.15|2734.65|2733.28|2732.98|2735.21|2734.91|2733.22|2732.91|818
1729596600000|2024-10-22 11:30:00|2733.36|2733.06|2733.05|2732.75|2735.37|2734.88|2732.58|2732.26|889
1729596900000|2024-10-22 11:35:00|2733.15|2732.65|2733.68|2733.38|2734.14|2733.84|2732.13|2731.74|934
1729597200000|2024-10-22 11:40:00|2733.65|2733.35|2732.14|2731.84|2733.66|2733.36|2731.86|2731.49|898
1729597500000|2024-10-22 11:45:00|2732.12|2731.82|2731.13|2730.63|2732.35|2731.96|2730.97|2730.63|934
1729597800000|2024-10-22 11:50:00|2731.1|2730.6|2730.38|2729.88|2731.29|2730.91|2729.77|2729.46|924
1729598100000|2024-10-22 11:55:00|2730.37|2729.87|2732.26|2731.96|2733.14|2732.74|2730.21|2729.8|862
1729598400000|2024-10-22 12:00:00|2732.23|2731.93|2732.81|2732.31|2733.76|2733.36|2731.92|2731.5|1156
1729598700000|2024-10-22 12:05:00|2732.76|2732.26|2733.9|2733.4|2734.36|2734.06|2731.73|2731.33|878
1729599000000|2024-10-22 12:10:00|2733.82|2733.32|2735.55|2735.25|2735.66|2735.33|2732.5|2732.11|846
1729599300000|2024-10-22 12:15:00|2735.54|2735.24|2734.69|2734.19|2735.71|2735.31|2734.12|2733.72|986
1729599600000|2024-10-22 12:20:00|2734.6|2734.1|2736.65|2736.15|2736.74|2736.44|2734.23|2733.93|1271
1729599900000|2024-10-22 12:25:00|2736.59|2736.09|2736.35|2735.85|2737.27|2736.97|2734.26|2733.96|1176
1729600200000|2024-10-22 12:30:00|2736.4|2735.9|2733.96|2733.66|2736.48|2735.98|2733.94|2733.64|1137
1729600500000|2024-10-22 12:35:00|2733.97|2733.67|2736.32|2736.02|2736.37|2736.02|2733.16|2732.85|1111
1729600800000|2024-10-22 12:40:00|2736.34|2736.04|2737.93|2737.63|2738.06|2737.64|2736.19|2735.72|1209
1729601100000|2024-10-22 12:45:00|2737.94|2737.64|2736.59|2736.29|2738.34|2737.96|2736.58|2736.25|1032
1729601400000|2024-10-22 12:50:00|2736.41|2736.11|2736.18|2735.88|2737.28|2736.93|2735.77|2735.35|805
1729601700000|2024-10-22 12:55:00|2736.23|2735.93|2736.42|2736.12|2736.89|2736.53|2736.01|2735.66|975
1729602000000|2024-10-22 13:00:00|2736.44|2736.14|2737.58|2737.28|2737.61|2737.31|2735.63|2735.33|1430
1729602300000|2024-10-22 13:05:00|2737.54|2737.24|2737.64|2737.34|2739.41|2739.11|2737.47|2737.17|1448
1729602600000|2024-10-22 13:10:00|2737.6|2737.3|2736.17|2735.87|2737.91|2737.53|2735.73|2735.37|1357
1729602900000|2024-10-22 13:15:00|2736.5|2736|2739.09|2738.79|2740.03|2739.73|2736.5|2736|1442
1729603200000|2024-10-22 13:20:00|2739.08|2738.78|2739.6|2739.1|2740.65|2740.26|2738.95|2738.65|1224
1729603500000|2024-10-22 13:25:00|2739.61|2739.11|2739.56|2739.26|2740.52|2740.16|2738.91|2738.53|922
1729603800000|2024-10-22 13:30:00|2739.55|2739.25|2740.63|2740.13|2740.71|2740.35|2738.72|2738.42|1308
1729604100000|2024-10-22 13:35:00|2740.51|2740.21|2739.59|2739.09|2740.87|2740.57|2737.81|2737.51|1551
1729604400000|2024-10-22 13:40:00|2739.64|2739.14|2740.16|2739.86|2740.29|2739.99|2737.61|2737.28|1497
1729604700000|2024-10-22 13:45:00|2740.19|2739.89|2740.81|2740.51|2742.33|2741.93|2740.17|2739.79|1354
1729605000000|2024-10-22 13:50:00|2740.84|2740.54|2740.57|2740.27|2742.24|2741.94|2740.32|2739.92|1417
1729605300000|2024-10-22 13:55:00|2740.53|2740.23|2736.16|2735.86|2741.36|2740.86|2736.16|2735.86|1695
1729605600000|2024-10-22 14:00:00|2735.99|2735.69|2736.86|2736.56|2737.84|2737.44|2733.93|2733.63|1739
1729605900000|2024-10-22 14:05:00|2736.83|2736.53|2734.92|2734.62|2737.49|2737.19|2734.4|2733.99|1625
1729606200000|2024-10-22 14:10:00|2735|2734.5|2736.26|2735.96|2738.26|2737.89|2734.15|2733.71|1588
1729606500000|2024-10-22 14:15:00|2735.97|2735.67|2739.14|2738.84|2739.54|2739.24|2735.17|2734.87|1492
1729606800000|2024-10-22 14:20:00|2739.12|2738.82|2739.15|2738.85|2740.98|2740.66|2738.96|2738.59|1419
1729607100000|2024-10-22 14:25:00|2739.04|2738.74|2738.8|2738.5|2740.58|2740.28|2737.34|2737.04|1423
1729607400000|2024-10-22 14:30:00|2738.81|2738.51|2738.05|2737.75|2740.3|2740|2738.03|2737.66|1329
1729607700000|2024-10-22 14:35:00|2738.06|2737.76|2739.56|2739.26|2739.83|2739.45|2737.45|2737.12|1354
1729608000000|2024-10-22 14:40:00|2739.58|2739.28|2740.27|2739.77|2740.55|2740.16|2738.3|2737.98|1249
1729608300000|2024-10-22 14:45:00|2740.26|2739.96|2740.33|2740.03|2741.73|2741.35|2740.03|2739.59|1196
1729608600000|2024-10-22 14:50:00|2740.37|2740.07|2742.88|2742.58|2743.39|2743.06|2740.37|2739.91|1285
1729608900000|2024-10-22 14:55:00|2742.97|2742.67|2742.06|2741.76|2743.33|2742.96|2741.2|2740.86|1184
1729609200000|2024-10-22 15:00:00|2742.01|2741.71|2742.1|2741.6|2743.83|2743.51|2741.79|2741.45|1342
1729609500000|2024-10-22 15:05:00|2742.08|2741.58|2744.26|2743.96|2744.39|2744.09|2741.96|2741.58|1119
1729609800000|2024-10-22 15:10:00|2744.21|2743.91|2744.1|2743.8|2744.45|2744.09|2743.19|2742.84|991
1729610100000|2024-10-22 15:15:00|2744.08|2743.78|2742.06|2741.76|2744.43|2744.1|2740.98|2740.65|1265
1729610400000|2024-10-22 15:20:00|2742.12|2741.82|2742.68|2742.38|2743.35|2743.03|2741.3|2740.99|1229
1729610700000|2024-10-22 15:25:00|2742.62|2742.32|2741.54|2741.24|2743.53|2743.14|2741.31|2740.94|1017
1729611000000|2024-10-22 15:30:00|2741.55|2741.25|2741.57|2741.27|2742.77|2742.47|2741.01|2740.69|1052
1729611300000|2024-10-22 15:35:00|2741.61|2741.31|2740.15|2739.85|2742.83|2742.53|2739.28|2738.92|1218
1729611600000|2024-10-22 15:40:00|2740.16|2739.86|2739.29|2738.99|2741|2740.7|2738.8|2738.5|1103
1729611900000|2024-10-22 15:45:00|2739.19|2738.89|2737.9|2737.6|2739.37|2739.03|2737.53|2737.15|1278
1729612200000|2024-10-22 15:50:00|2737.92|2737.62|2738.61|2738.31|2739.4|2739.03|2737.36|2736.97|1295
1729612500000|2024-10-22 15:55:00|2738.59|2738.29|2737.8|2737.5|2739.45|2739.15|2737.07|2736.77|1240
1729612800000|2024-10-22 16:00:00|2737.79|2737.49|2738.63|2738.13|2739.32|2739.02|2737.44|2737.1|1143
1729613100000|2024-10-22 16:05:00|2738.64|2738.14|2739.29|2738.99|2739.79|2739.49|2737.75|2737.41|1035
1729613400000|2024-10-22 16:10:00|2739.28|2738.98|2739.51|2739.21|2739.64|2739.27|2738.24|2737.84|803
1729613700000|2024-10-22 16:15:00|2739.49|2739.19|2740.2|2739.9|2740.48|2740.1|2738.94|2738.64|990
1729614000000|2024-10-22 16:20:00|2740.23|2739.93|2738.23|2737.93|2740.6|2740.21|2738.03|2737.63|870
1729614300000|2024-10-22 16:25:00|2738.21|2737.91|2740.14|2739.84|2740.26|2739.94|2737.98|2737.64|917
1729614600000|2024-10-22 16:30:00|2740.12|2739.82|2740.86|2740.56|2741.03|2740.64|2739.93|2739.57|600
1729614900000|2024-10-22 16:35:00|2740.85|2740.55|2741.42|2741.12|2742.23|2741.84|2740.83|2740.43|675
1729615200000|2024-10-22 16:40:00|2741.39|2741.09|2742.16|2741.86|2742.86|2742.51|2740.95|2740.63|876
1729615500000|2024-10-22 16:45:00|2742.32|2742.02|2744.15|2743.85|2744.41|2744.06|2742.32|2741.97|1070
1729615800000|2024-10-22 16:50:00|2744.13|2743.83|2744.85|2744.55|2745.3|2745|2743.46|2743.06|1109
1729616100000|2024-10-22 16:55:00|2744.78|2744.48|2745.49|2745.19|2745.78|2745.46|2744.24|2743.85|1251
1729616400000|2024-10-22 17:00:00|2745.63|2745.13|2747.38|2747.08|2747.93|2747.55|2745.35|2744.99|1126
1729616700000|2024-10-22 17:05:00|2747.36|2747.06|2746.54|2746.24|2747.54|2747.15|2745.5|2745.1|914
1729617000000|2024-10-22 17:10:00|2746.55|2746.25|2746.61|2746.31|2747.02|2746.71|2746.16|2745.86|937
1729617300000|2024-10-22 17:15:00|2746.75|2746.25|2747.06|2746.76|2747.42|2747.11|2746.31|2745.87|978
1729617600000|2024-10-22 17:20:00|2747|2746.7|2746.26|2745.96|2747.81|2747.48|2746.26|2745.95|883
1729617900000|2024-10-22 17:25:00|2746.21|2745.91|2745.49|2745.19|2746.63|2746.23|2745.34|2744.94|1023
1729618200000|2024-10-22 17:30:00|2745.47|2745.17|2745.69|2745.39|2745.86|2745.56|2743.78|2743.39|938
1729618500000|2024-10-22 17:35:00|2745.67|2745.37|2746.67|2746.37|2746.81|2746.4|2745.48|2745.08|811
1729618800000|2024-10-22 17:40:00|2746.72|2746.42|2748.28|2747.78|2748.45|2748.05|2746.43|2746.04|799
1729619100000|2024-10-22 17:45:00|2748.25|2747.75|2746.81|2746.31|2748.68|2748.38|2746.43|2746.12|1029
1729619400000|2024-10-22 17:50:00|2746.8|2746.3|2747.09|2746.79|2747.47|2747.17|2746.48|2746.17|837
1729619700000|2024-10-22 17:55:00|2747.11|2746.81|2746.95|2746.65|2747.45|2747.1|2746.4|2746.05|690
1729620000000|2024-10-22 18:00:00|2746.94|2746.64|2746.31|2746.01|2747|2746.7|2746.12|2745.76|667
1729620300000|2024-10-22 18:05:00|2746.3|2746|2746.01|2745.71|2746.68|2746.34|2745.45|2745.08|848
1729620600000|2024-10-22 18:10:00|2746.02|2745.72|2745.82|2745.52|2746.99|2746.65|2745.51|2745.18|782
1729620900000|2024-10-22 18:15:00|2745.92|2745.42|2747.37|2747.07|2747.39|2747.09|2745.72|2745.36|676
1729621200000|2024-10-22 18:20:00|2747.36|2747.06|2746.1|2745.8|2747.52|2747.22|2745.79|2745.36|616
1729621500000|2024-10-22 18:25:00|2746.11|2745.81|2746.23|2745.93|2747.05|2746.67|2745.94|2745.55|733
1729621800000|2024-10-22 18:30:00|2746.26|2745.96|2746.38|2746.08|2746.46|2746.15|2745.24|2744.9|647
1729622100000|2024-10-22 18:35:00|2746.43|2746.13|2745.06|2744.76|2746.46|2746.16|2744.94|2744.62|504
1729622400000|2024-10-22 18:40:00|2745.04|2744.74|2745.46|2745.16|2745.61|2745.31|2744.47|2744.11|691
1729622700000|2024-10-22 18:45:00|2745.52|2745.22|2744.62|2744.32|2745.58|2745.22|2744.29|2743.97|586
1729623000000|2024-10-22 18:50:00|2744.64|2744.34|2745.09|2744.59|2745.79|2745.41|2744.56|2744.19|628
1729623300000|2024-10-22 18:55:00|2745.02|2744.72|2744.89|2744.59|2745.36|2745.01|2744.61|2744.27|666
1729623600000|2024-10-22 19:00:00|2744.86|2744.56|2745.3|2745|2745.36|2745.01|2744.05|2743.75|701
1729623900000|2024-10-22 19:05:00|2745.29|2744.99|2745.42|2745.12|2745.57|2745.27|2744.89|2744.52|586
1729624200000|2024-10-22 19:10:00|2745.4|2745.1|2746.38|2745.88|2746.96|2746.62|2745.4|2745.1|707
1729624500000|2024-10-22 19:15:00|2746.37|2746.07|2747.61|2747.31|2747.71|2747.34|2746.29|2745.91|518
1729624800000|2024-10-22 19:20:00|2747.6|2747.3|2747.76|2747.46|2748.17|2747.87|2747.16|2746.79|511
1729625100000|2024-10-22 19:25:00|2747.77|2747.47|2747.25|2746.95|2748.12|2747.8|2747.23|2746.83|470
1729625400000|2024-10-22 19:30:00|2747.24|2746.94|2745.99|2745.69|2747.26|2746.96|2745.89|2745.56|756
1729625700000|2024-10-22 19:35:00|2745.93|2745.63|2746.1|2745.8|2746.26|2745.96|2745.51|2745.13|730
1729626000000|2024-10-22 19:40:00|2746.11|2745.81|2746.39|2746.09|2746.62|2746.31|2745.59|2745.29|628
1729626300000|2024-10-22 19:45:00|2746.41|2746.11|2746.57|2746.27|2747.55|2747.17|2746.34|2746.04|591
1729626600000|2024-10-22 19:50:00|2746.58|2746.28|2747.34|2747.04|2747.49|2747.19|2746.52|2746.16|706
1729626900000|2024-10-22 19:55:00|2747.26|2746.96|2748.57|2748.27|2749.11|2748.77|2746.97|2746.67|935
1729627200000|2024-10-22 20:00:00|2748.62|2748.32|2747.29|2746.99|2748.93|2748.63|2747.2|2746.9|792
1729627500000|2024-10-22 20:05:00|2747.26|2746.96|2747.89|2747.59|2748.18|2747.8|2747.26|2746.93|446
1729627800000|2024-10-22 20:10:00|2747.9|2747.6|2748.33|2748.03|2748.38|2748.08|2747.67|2747.34|372
1729628100000|2024-10-22 20:15:00|2748.32|2748.02|2748.12|2747.82|2748.53|2748.16|2747.56|2747.21|488
1729628400000|2024-10-22 20:20:00|2748.11|2747.81|2747.6|2747.1|2748.13|2747.82|2747.46|2747.08|418
1729628700000|2024-10-22 20:25:00|2747.61|2747.11|2748.19|2747.89|2748.43|2748.05|2747.17|2746.78|370
1729629000000|2024-10-22 20:30:00|2748.21|2747.91|2747.83|2747.53|2748.91|2748.55|2747.8|2747.43|473
1729629300000|2024-10-22 20:35:00|2747.82|2747.52|2747.58|2747.28|2748.09|2747.71|2747.02|2746.72|411
1729629600000|2024-10-22 20:40:00|2747.6|2747.3|2748.24|2747.94|2748.38|2747.96|2747.55|2747.17|292
1729629900000|2024-10-22 20:45:00|2748.26|2747.96|2748.64|2748.14|2749.06|2748.72|2748.12|2747.73|294
1729630200000|2024-10-22 20:50:00|2748.65|2748.15|2748.85|2748.35|2748.86|2748.5|2748.26|2747.83|181
1729630500000|2024-10-22 20:55:00|2748.64|2748.34|2749.25|2748.75|2750.07|2748.88|2748.56|2747.56|283
1729634400000|2024-10-22 22:00:00|2748.3|2747.8|2747.7|2747.2|2748.55|2748.05|2747.58|2747.08|42
1729634700000|2024-10-22 22:05:00|2747.75|2747.25|2747.6|2747.1|2748.03|2747.53|2747.4|2746.9|67
1729635000000|2024-10-22 22:10:00|2747.55|2747.05|2747.74|2747.24|2747.96|2747.46|2747.45|2746.95|88
1729635300000|2024-10-22 22:15:00|2747.75|2747.25|2747.84|2747.34|2747.88|2747.49|2747.19|2746.75|96
1729635600000|2024-10-22 22:20:00|2747.88|2747.38|2748.3|2747.8|2748.3|2747.93|2747.68|2747.23|64
1729635900000|2024-10-22 22:25:00|2748.23|2747.73|2747.84|2747.54|2748.29|2747.84|2747.79|2747.33|69
1729636200000|2024-10-22 22:30:00|2747.8|2747.5|2748.23|2747.73|2748.49|2748.09|2747.8|2747.5|52
1729636500000|2024-10-22 22:35:00|2748.24|2747.74|2748.14|2747.64|2748.26|2747.9|2748|2747.6|31
1729636800000|2024-10-22 22:40:00|2748.13|2747.63|2747.65|2747.35|2748.14|2747.64|2747.65|2747.2|34
1729637100000|2024-10-22 22:45:00|2747.72|2747.42|2748.02|2747.72|2748.08|2747.76|2747.65|2747.27|19
1729637400000|2024-10-22 22:50:00|2748.06|2747.76|2747.86|2747.56|2748.06|2747.76|2747.81|2747.41|50
1729637700000|2024-10-22 22:55:00|2747.87|2747.57|2747.67|2747.37|2747.9|2747.57|2747.56|2747.17|41
1729638000000|2024-10-22 23:00:00|2747.77|2747.27|2747.84|2747.34|2747.88|2747.56|2747.55|2747.13|40
1729638300000|2024-10-22 23:05:00|2747.79|2747.49|2748.04|2747.74|2748.09|2747.79|2747.62|2747.18|55
1729638600000|2024-10-22 23:10:00|2748.09|2747.79|2748.08|2747.78|2748.32|2747.83|2747.97|2747.67|22
1729638900000|2024-10-22 23:15:00|2748.11|2747.81|2747.74|2747.44|2748.13|2747.83|2747.74|2747.44|19
1729639200000|2024-10-22 23:20:00|2747.78|2747.28|2747.56|2747.26|2747.78|2747.37|2747.51|2747.21|11
1729639500000|2024-10-22 23:25:00|2747.65|2747.35|2747.6|2747.3|2747.77|2747.47|2747.54|2747.24|18
1729639800000|2024-10-22 23:30:00|2747.58|2747.28|2747.47|2747.17|2748.25|2747.95|2747.47|2747.17|50
1729640100000|2024-10-22 23:35:00|2747.46|2747.16|2747.65|2747.35|2747.65|2747.35|2747.24|2746.94|18
1729640400000|2024-10-22 23:40:00|2747.66|2747.36|2746.58|2746.28|2747.66|2747.36|2746.56|2746.26|52
1729640700000|2024-10-22 23:45:00|2746.61|2746.31|2746.28|2745.98|2746.71|2746.41|2746.1|2745.8|68
1729641000000|2024-10-22 23:50:00|2746.29|2745.99|2747.1|2746.8|2747.39|2747.09|2746.29|2745.99|89
1729641300000|2024-10-22 23:55:00|2747.07|2746.77|2746.76|2746.46|2747.25|2746.95|2746.65|2746.35|66
1729641600000|2024-10-23 00:00:00|2746.77|2746.47|2746.43|2746.13|2747.08|2746.78|2746.1|2745.8|136
1729641900000|2024-10-23 00:05:00|2746.62|2746.32|2746.58|2746.28|2747.26|2746.96|2746.32|2746.02|204
1729642200000|2024-10-23 00:10:00|2746.57|2746.27|2746.63|2746.33|2746.7|2746.4|2746.28|2745.98|118
1729642500000|2024-10-23 00:15:00|2746.62|2746.32|2746.57|2746.27|2747.04|2746.64|2746.56|2746.26|104
1729642800000|2024-10-23 00:20:00|2746.65|2746.15|2746.49|2746.19|2746.65|2746.31|2746.24|2745.94|106
1729643100000|2024-10-23 00:25:00|2746.5|2746.2|2745.33|2745.03|2746.68|2746.38|2745.16|2744.84|223
1729643400000|2024-10-23 00:30:00|2745.31|2745.01|2745.4|2745.1|2746.24|2745.94|2745.31|2744.96|153
1729643700000|2024-10-23 00:35:00|2745.39|2745.09|2745.65|2745.35|2745.65|2745.35|2745.08|2744.78|175
1729644000000|2024-10-23 00:40:00|2745.6|2745.3|2745.55|2745.25|2745.7|2745.4|2745.37|2745.07|96
1729644300000|2024-10-23 00:45:00|2745.54|2745.24|2745.85|2745.55|2745.98|2745.68|2744.99|2744.69|145
1729644600000|2024-10-23 00:50:00|2745.87|2745.57|2746.12|2745.82|2746.45|2745.95|2745.56|2745.26|165
1729644900000|2024-10-23 00:55:00|2746.17|2745.87|2745.61|2745.11|2746.36|2746.06|2745.43|2745.03|239
1729645200000|2024-10-23 01:00:00|2745.63|2745.13|2746.07|2745.77|2746.26|2745.96|2744.97|2744.58|408
1729645500000|2024-10-23 01:05:00|2746.09|2745.79|2746.78|2746.48|2747.26|2746.89|2745.7|2745.4|332
1729645800000|2024-10-23 01:10:00|2746.81|2746.51|2745.63|2745.33|2747.49|2747.08|2745.61|2745.27|274
1729646100000|2024-10-23 01:15:00|2745.6|2745.3|2744.85|2744.55|2745.91|2745.61|2744.74|2744.44|259
1729646400000|2024-10-23 01:20:00|2744.86|2744.56|2743.88|2743.58|2745.61|2745.31|2743.4|2743.02|433
1729646700000|2024-10-23 01:25:00|2743.87|2743.57|2743.21|2742.91|2743.98|2743.68|2742.72|2742.42|435
1729647000000|2024-10-23 01:30:00|2743.25|2742.95|2742.3|2742|2743.45|2743.07|2741.99|2741.69|411
1729647300000|2024-10-23 01:35:00|2742.24|2741.94|2739.76|2739.46|2742.53|2742.23|2739.62|2739.32|618
1729647600000|2024-10-23 01:40:00|2739.78|2739.48|2739.18|2738.88|2739.88|2739.58|2738.19|2737.89|667
1729647900000|2024-10-23 01:45:00|2739.11|2738.81|2739.9|2739.6|2740.69|2740.3|2738.59|2738.29|650
1729648200000|2024-10-23 01:50:00|2740.01|2739.71|2738.67|2738.37|2740.01|2739.71|2738.38|2738.01|429
1729648500000|2024-10-23 01:55:00|2738.8|2738.5|2738.79|2738.49|2739.75|2739.45|2738.52|2738.17|423
1729648800000|2024-10-23 02:00:00|2738.75|2738.45|2738.99|2738.69|2740.39|2740.09|2738.48|2738.18|405
1729649100000|2024-10-23 02:05:00|2738.96|2738.66|2738.73|2738.43|2739.1|2738.8|2738.21|2737.87|499
1729649400000|2024-10-23 02:10:00|2738.69|2738.39|2738.9|2738.6|2739.39|2739.09|2738.13|2737.83|437
1729649700000|2024-10-23 02:15:00|2738.86|2738.56|2739.34|2739.04|2739.64|2739.34|2738.39|2738.09|283
1729650000000|2024-10-23 02:20:00|2739.37|2739.07|2739.04|2738.54|2739.61|2739.31|2738.41|2738.11|274
1729650300000|2024-10-23 02:25:00|2738.96|2738.66|2738.81|2738.31|2739.18|2738.82|2738.56|2738.16|226
1729650600000|2024-10-23 02:30:00|2738.78|2738.48|2739.16|2738.66|2739.99|2739.63|2738.62|2738.29|374
1729650900000|2024-10-23 02:35:00|2739.1|2738.8|2738.97|2738.67|2739.66|2739.24|2738.58|2738.22|341
1729651200000|2024-10-23 02:40:00|2739.01|2738.71|2739.83|2739.53|2740.5|2740.2|2738.15|2737.85|322
1729651500000|2024-10-23 02:45:00|2739.88|2739.58|2740.35|2740.05|2740.5|2740.13|2739.59|2739.29|292
1729651800000|2024-10-23 02:50:00|2740.36|2740.06|2739.79|2739.49|2741.32|2741.01|2739.63|2739.33|380
1729652100000|2024-10-23 02:55:00|2739.83|2739.53|2739.16|2738.86|2739.96|2739.66|2738.85|2738.5|312
1729652400000|2024-10-23 03:00:00|2739.1|2738.8|2738.88|2738.58|2739.5|2739.2|2738.52|2738.22|496
1729652700000|2024-10-23 03:05:00|2738.85|2738.55|2738.97|2738.67|2739.38|2739.08|2738.72|2738.42|301
1729653000000|2024-10-23 03:10:00|2738.95|2738.65|2739.34|2739.04|2739.56|2739.26|2738.72|2738.42|331
1729653300000|2024-10-23 03:15:00|2739.31|2739.01|2738.98|2738.68|2740.2|2739.9|2738.77|2738.47|349
1729653600000|2024-10-23 03:20:00|2738.96|2738.66|2739.31|2739.01|2739.5|2739.17|2738.96|2738.61|320
1729653900000|2024-10-23 03:25:00|2739.27|2738.97|2740.2|2739.9|2740.38|2740.03|2739.2|2738.9|260
1729654200000|2024-10-23 03:30:00|2740.23|2739.93|2741.12|2740.82|2741.54|2741.1|2739.78|2739.48|273
1729654500000|2024-10-23 03:35:00|2741.17|2740.87|2742.72|2742.42|2742.79|2742.42|2741.17|2740.87|251
1729654800000|2024-10-23 03:40:00|2742.79|2742.29|2744.05|2743.75|2744.14|2743.84|2742.77|2742.29|285
1729655100000|2024-10-23 03:45:00|2744.07|2743.77|2745.64|2745.34|2745.94|2745.64|2744.05|2743.75|319
1729655400000|2024-10-23 03:50:00|2745.73|2745.23|2746.53|2746.23|2747.22|2746.92|2745.42|2745.12|389
1729655700000|2024-10-23 03:55:00|2746.64|2746.34|2746.3|2746|2747.12|2746.78|2745.79|2745.49|366
1729656000000|2024-10-23 04:00:00|2746.31|2746.01|2746.43|2746.13|2746.85|2746.55|2746.09|2745.79|324
1729656300000|2024-10-23 04:05:00|2746.44|2746.14|2747.15|2746.85|2747.65|2747.33|2745.56|2745.26|331
1729656600000|2024-10-23 04:10:00|2747.16|2746.86|2748.19|2747.89|2748.23|2747.93|2746.99|2746.65|261
1729656900000|2024-10-23 04:15:00|2748.13|2747.83|2749.01|2748.71|2749.57|2749.27|2747.33|2747.03|288
1729657200000|2024-10-23 04:20:00|2749|2748.7|2749.1|2748.8|2750.26|2749.96|2748.71|2748.41|447
1729657500000|2024-10-23 04:25:00|2749.04|2748.74|2749.32|2749.02|2749.73|2749.43|2748.89|2748.59|296
1729657800000|2024-10-23 04:30:00|2749.3|2749|2750.3|2750|2750.52|2750.22|2749.25|2748.86|221
1729658100000|2024-10-23 04:35:00|2750.32|2750.02|2750.24|2749.94|2750.51|2750.14|2750.02|2749.59|195
1729658400000|2024-10-23 04:40:00|2750.34|2749.84|2750.25|2749.95|2750.51|2750.12|2749.36|2749|201
1729658700000|2024-10-23 04:45:00|2750.3|2750|2750.49|2750.19|2750.87|2750.49|2750.05|2749.75|221
1729659000000|2024-10-23 04:50:00|2750.52|2750.22|2750.33|2750.03|2750.88|2750.58|2750.07|2749.68|171
1729659300000|2024-10-23 04:55:00|2750.34|2750.04|2750.18|2749.88|2750.63|2750.31|2749.96|2749.66|139
1729659600000|2024-10-23 05:00:00|2750.12|2749.82|2750.36|2750.06|2750.65|2750.24|2749.78|2749.48|234
1729659900000|2024-10-23 05:05:00|2750.35|2750.05|2750.6|2750.3|2750.69|2750.34|2749.99|2749.62|243
1729660200000|2024-10-23 05:10:00|2750.61|2750.31|2749.09|2748.79|2751.15|2750.78|2749.09|2748.79|279
1729660500000|2024-10-23 05:15:00|2749.17|2748.67|2750.67|2750.17|2750.75|2750.45|2749.05|2748.67|271
1729660800000|2024-10-23 05:20:00|2750.65|2750.15|2750.59|2750.09|2751.28|2750.98|2750.45|2750.04|200
1729661100000|2024-10-23 05:25:00|2750.52|2750.22|2750.36|2749.86|2750.74|2750.34|2749.84|2749.48|210
1729661400000|2024-10-23 05:30:00|2750.29|2749.99|2752.54|2752.24|2752.97|2752.67|2749.41|2749.11|629
1729661700000|2024-10-23 05:35:00|2752.62|2752.12|2751.24|2750.74|2752.62|2752.26|2750.42|2750.12|505
1729662000000|2024-10-23 05:40:00|2751.17|2750.87|2752.71|2752.21|2753|2752.7|2751.03|2750.73|379
1729662300000|2024-10-23 05:45:00|2752.54|2752.24|2753.07|2752.77|2753.47|2753.13|2752.39|2752.05|347
1729662600000|2024-10-23 05:50:00|2753.1|2752.8|2751.82|2751.52|2753.4|2753.1|2751.09|2750.79|451
1729662900000|2024-10-23 05:55:00|2751.83|2751.53|2751.67|2751.37|2751.84|2751.54|2751.02|2750.72|571
1729663200000|2024-10-23 06:00:00|2751.68|2751.38|2752|2751.7|2752.09|2751.76|2750.98|2750.68|379
1729663500000|2024-10-23 06:05:00|2752.03|2751.73|2752.09|2751.79|2752.49|2752.12|2751.46|2751.13|333
1729663800000|2024-10-23 06:10:00|2752.16|2751.86|2752.36|2752.06|2753.2|2752.9|2751.79|2751.49|312
1729664100000|2024-10-23 06:15:00|2752.38|2752.08|2753.33|2753.03|2753.44|2753.09|2752.38|2752.08|319
1729664400000|2024-10-23 06:20:00|2753.15|2752.85|2753.01|2752.71|2753.35|2753.05|2752.65|2752.35|329
1729664700000|2024-10-23 06:25:00|2753.04|2752.74|2752.03|2751.73|2753.26|2752.96|2751.62|2751.32|367
1729665000000|2024-10-23 06:30:00|2752.02|2751.72|2751.19|2750.89|2752.4|2752.04|2751.01|2750.71|452
1729665300000|2024-10-23 06:35:00|2751.16|2750.86|2749.07|2748.77|2751.57|2751.27|2748.95|2748.52|512
1729665600000|2024-10-23 06:40:00|2749.05|2748.75|2750.13|2749.83|2750.48|2750.18|2748.34|2748.04|571
1729665900000|2024-10-23 06:45:00|2750.05|2749.75|2749.36|2749.06|2750.24|2749.94|2748.78|2748.48|592
1729666200000|2024-10-23 06:50:00|2749.35|2749.05|2750.29|2749.99|2750.7|2750.4|2748.95|2748.63|570
1729666500000|2024-10-23 06:55:00|2750.27|2749.97|2750.76|2750.46|2751.04|2750.74|2750.01|2749.66|454
1729666800000|2024-10-23 07:00:00|2750.7|2750.4|2750.72|2750.42|2751.67|2751.37|2749.54|2749.24|471
1729667100000|2024-10-23 07:05:00|2750.71|2750.41|2751.66|2751.36|2751.86|2751.56|2749.65|2749.35|401
1729667400000|2024-10-23 07:10:00|2751.8|2751.5|2752.29|2751.99|2752.53|2752.16|2751.78|2751.48|249
1729667700000|2024-10-23 07:15:00|2752.2|2751.9|2752.75|2752.45|2753.15|2752.82|2752.13|2751.83|229
1729668000000|2024-10-23 07:20:00|2752.7|2752.4|2752.77|2752.47|2752.98|2752.59|2752.02|2751.72|253
1729668300000|2024-10-23 07:25:00|2752.59|2752.29|2752.59|2752.29|2752.67|2752.37|2751.2|2750.82|374
1729668600000|2024-10-23 07:30:00|2752.62|2752.32|2752.95|2752.65|2753.2|2752.84|2752.29|2751.99|287
1729668900000|2024-10-23 07:35:00|2753.01|2752.51|2754.56|2754.26|2754.87|2754.57|2752.65|2752.25|396
1729669200000|2024-10-23 07:40:00|2754.53|2754.23|2754.81|2754.51|2755.68|2755.3|2754.45|2754.15|314
1729669500000|2024-10-23 07:45:00|2754.79|2754.49|2754.68|2754.38|2754.91|2754.61|2754.33|2754.03|201
1729669800000|2024-10-23 07:50:00|2754.67|2754.37|2754.64|2754.34|2755.56|2755.2|2754.56|2754.26|267
1729670100000|2024-10-23 07:55:00|2754.63|2754.33|2755.18|2754.88|2755.81|2755.51|2754.48|2754.18|333
1729670400000|2024-10-23 08:00:00|2755.14|2754.84|2755.78|2755.48|2756.1|2755.8|2755.09|2754.79|294
1729670700000|2024-10-23 08:05:00|2755.81|2755.51|2755.48|2755.18|2756.09|2755.79|2754.9|2754.6|427
1729671000000|2024-10-23 08:10:00|2755.44|2755.14|2755.77|2755.47|2756.1|2755.8|2755.02|2754.72|265
1729671300000|2024-10-23 08:15:00|2755.76|2755.46|2756.48|2756.18|2756.66|2756.36|2755.31|2755.01|281
1729671600000|2024-10-23 08:20:00|2756.47|2756.17|2755.62|2755.32|2756.59|2756.23|2755.62|2755.32|294
1729671900000|2024-10-23 08:25:00|2755.59|2755.29|2757.34|2757.04|2757.41|2757.11|2755.44|2755.14|291
1729672200000|2024-10-23 08:30:00|2757.36|2757.06|2757.32|2757.02|2758.34|2758.04|2757.25|2756.95|314
1729672500000|2024-10-23 08:35:00|2757.26|2756.96|2758.06|2757.56|2758.44|2758.14|2757.21|2756.91|300
1729672800000|2024-10-23 08:40:00|2757.97|2757.67|2757.96|2757.66|2758.75|2758.39|2757.81|2757.45|256
1729673100000|2024-10-23 08:45:00|2757.94|2757.64|2756.01|2755.71|2758.05|2757.75|2755.98|2755.68|370
1729673400000|2024-10-23 08:50:00|2756.03|2755.73|2756.55|2756.25|2756.98|2756.68|2756.03|2755.68|309
1729673700000|2024-10-23 08:55:00|2756.54|2756.24|2757.13|2756.83|2757.3|2756.98|2756.52|2756.07|283
1729674000000|2024-10-23 09:00:00|2757.15|2756.85|2756.91|2756.61|2757.76|2757.46|2756.55|2756.25|446
1729674300000|2024-10-23 09:05:00|2756.9|2756.6|2756.09|2755.79|2756.93|2756.63|2754.85|2754.55|543
1729674600000|2024-10-23 09:10:00|2756.02|2755.72|2754.26|2753.96|2756.02|2755.72|2754.2|2753.9|427
1729674900000|2024-10-23 09:15:00|2754.25|2753.95|2753.08|2752.78|2754.34|2754.04|2753.04|2752.74|433
1729675200000|2024-10-23 09:20:00|2753.12|2752.82|2752.75|2752.45|2754.1|2753.8|2752.13|2751.83|488
1729675500000|2024-10-23 09:25:00|2752.73|2752.43|2752.84|2752.54|2753.25|2752.95|2751.78|2751.48|457
1729675800000|2024-10-23 09:30:00|2752.85|2752.55|2751.34|2751.04|2753.03|2752.73|2751.09|2750.79|481
1729676100000|2024-10-23 09:35:00|2751.28|2750.98|2750.33|2750.03|2751.65|2751.35|2750.27|2749.97|444
1729676400000|2024-10-23 09:40:00|2750.29|2749.99|2751.73|2751.43|2753|2752.7|2750.07|2749.77|423
1729676700000|2024-10-23 09:45:00|2751.72|2751.42|2751.1|2750.8|2752.07|2751.77|2750.71|2750.41|432
1729677000000|2024-10-23 09:50:00|2751.08|2750.78|2751.9|2751.6|2752.09|2751.79|2750.76|2750.46|400
1729677300000|2024-10-23 09:55:00|2751.88|2751.58|2750.87|2750.57|2752.01|2751.71|2750.22|2749.92|490
1729677600000|2024-10-23 10:00:00|2750.85|2750.55|2752.49|2752.19|2752.6|2752.3|2750.65|2750.35|324
1729677900000|2024-10-23 10:05:00|2752.44|2752.14|2750.62|2750.32|2752.44|2752.14|2750.35|2750.05|377
1729678200000|2024-10-23 10:10:00|2750.71|2750.41|2750.75|2750.45|2751.99|2751.69|2750.25|2749.95|378
1729678500000|2024-10-23 10:15:00|2750.77|2750.47|2752.01|2751.71|2752.1|2751.8|2750.43|2750.13|456
1729678800000|2024-10-23 10:20:00|2751.98|2751.68|2751.95|2751.65|2752.53|2752.23|2751.71|2751.41|237
1729679100000|2024-10-23 10:25:00|2751.91|2751.61|2751.97|2751.67|2752.07|2751.77|2751.41|2751.11|183
1729679400000|2024-10-23 10:30:00|2752|2751.7|2752.08|2751.78|2752.74|2752.44|2752|2751.7|198
1729679700000|2024-10-23 10:35:00|2751.97|2751.67|2751.71|2751.41|2752.2|2751.9|2751.49|2751.19|186
1729680000000|2024-10-23 10:40:00|2751.69|2751.39|2751.07|2750.77|2751.98|2751.68|2751.01|2750.71|265
1729680300000|2024-10-23 10:45:00|2751.03|2750.73|2750.09|2749.79|2751.4|2751.1|2750.09|2749.79|232
1729680600000|2024-10-23 10:50:00|2750.16|2749.86|2751.75|2751.45|2751.98|2751.68|2749.99|2749.69|397
1729680900000|2024-10-23 10:55:00|2751.77|2751.47|2751.01|2750.71|2752.29|2751.89|2751.01|2750.63|470
1729681200000|2024-10-23 11:00:00|2751.02|2750.72|2749.8|2749.5|2751.06|2750.72|2749.47|2749.17|327
1729681500000|2024-10-23 11:05:00|2749.75|2749.45|2750.32|2750.02|2750.6|2750.3|2749.66|2749.36|270
1729681800000|2024-10-23 11:10:00|2750.26|2749.96|2751.79|2751.49|2751.98|2751.68|2749.82|2749.52|296
1729682100000|2024-10-23 11:15:00|2751.84|2751.54|2751.73|2751.43|2753.11|2752.81|2751.73|2751.43|285
1729682400000|2024-10-23 11:20:00|2751.7|2751.4|2752.35|2752.05|2753.19|2752.83|2751.64|2751.34|229
1729682700000|2024-10-23 11:25:00|2752.37|2752.07|2750.84|2750.54|2752.37|2752.07|2750.61|2750.27|333
1729683000000|2024-10-23 11:30:00|2750.86|2750.56|2752.11|2751.81|2752.48|2752.18|2750.49|2750.19|283
1729683300000|2024-10-23 11:35:00|2752.16|2751.86|2751.93|2751.63|2752.61|2752.31|2751.87|2751.57|239
1729683600000|2024-10-23 11:40:00|2751.92|2751.62|2750.15|2749.85|2752.01|2751.71|2749.84|2749.54|411
1729683900000|2024-10-23 11:45:00|2750.13|2749.83|2751.36|2751.06|2751.55|2751.25|2749.76|2749.46|469
1729684200000|2024-10-23 11:50:00|2751.34|2751.04|2751.38|2751.08|2752.23|2751.93|2751.03|2750.73|340
1729684500000|2024-10-23 11:55:00|2751.36|2751.06|2750.17|2749.87|2751.36|2751.06|2749.41|2749.11|483
1729684800000|2024-10-23 12:00:00|2749.99|2749.69|2749.63|2749.33|2750.68|2750.38|2749.6|2749.3|405
1729685100000|2024-10-23 12:05:00|2749.66|2749.36|2748.14|2747.84|2749.98|2749.68|2747.58|2747.28|527
1729685400000|2024-10-23 12:10:00|2748.11|2747.81|2748.48|2748.18|2749.61|2749.31|2747.89|2747.59|694
1729685700000|2024-10-23 12:15:00|2748.44|2748.14|2746.84|2746.54|2749.03|2748.73|2746.59|2746.29|618
1729686000000|2024-10-23 12:20:00|2746.64|2746.34|2744.18|2743.88|2748.23|2747.93|2743.75|2743.42|998
1729686300000|2024-10-23 12:25:00|2744.16|2743.86|2743.95|2743.65|2746.36|2746.06|2743.08|2742.78|754
1729686600000|2024-10-23 12:30:00|2743.97|2743.67|2746.35|2746.05|2746.66|2746.36|2743.31|2743.01|730
1729686900000|2024-10-23 12:35:00|2746.28|2745.98|2744.49|2744.19|2747.61|2747.31|2743.92|2743.62|797
1729687200000|2024-10-23 12:40:00|2744.48|2744.18|2743.25|2742.95|2744.9|2744.6|2742.93|2742.63|609
1729687500000|2024-10-23 12:45:00|2743.2|2742.9|2742.72|2742.42|2744.04|2743.74|2742.4|2742.1|643
1729687800000|2024-10-23 12:50:00|2742.69|2742.39|2743.07|2742.77|2743.87|2743.57|2742.39|2742.09|530
1729688100000|2024-10-23 12:55:00|2742.99|2742.69|2743.53|2743.23|2744.51|2744.21|2741.05|2740.75|672
1729688400000|2024-10-23 13:00:00|2743.57|2743.27|2740.64|2740.34|2744.33|2744.03|2739.97|2739.67|1210
1729688700000|2024-10-23 13:05:00|2740.63|2740.33|2739.34|2739.04|2743.15|2742.85|2739.34|2738.99|1036
1729689000000|2024-10-23 13:10:00|2739.37|2739.07|2738.44|2738.14|2741.12|2740.82|2737.78|2737.39|1139
1729689300000|2024-10-23 13:15:00|2738.43|2738.13|2734.78|2734.48|2739.42|2739.12|2731.86|2731.56|1319
1729689600000|2024-10-23 13:20:00|2734.77|2734.47|2738.14|2737.84|2738.14|2737.84|2733.78|2733.48|1130
1729689900000|2024-10-23 13:25:00|2738.18|2737.88|2739.59|2739.29|2740.6|2740.3|2737.64|2737.34|955
1729690200000|2024-10-23 13:30:00|2739.38|2739.08|2737.58|2737.28|2741|2740.6|2736.66|2736.36|1175
1729690500000|2024-10-23 13:35:00|2737.61|2737.31|2732.46|2732.16|2737.61|2737.31|2731.85|2731.55|1317
1729690800000|2024-10-23 13:40:00|2732.44|2732.14|2736.04|2735.54|2736.34|2735.93|2732.02|2731.61|1028
1729691100000|2024-10-23 13:45:00|2736.05|2735.55|2737.43|2737.13|2738.13|2737.8|2734.96|2734.66|1043
1729691400000|2024-10-23 13:50:00|2737.25|2736.95|2739.62|2739.12|2739.68|2739.38|2736.91|2736.49|939
1729691700000|2024-10-23 13:55:00|2739.61|2739.11|2737.71|2737.21|2740.37|2740.07|2737.13|2736.83|942
1729692000000|2024-10-23 14:00:00|2737.55|2737.05|2734.23|2733.93|2739.09|2738.43|2733.53|2733.19|1011
1729692300000|2024-10-23 14:05:00|2734.16|2733.86|2734.37|2734.07|2736.48|2736.11|2732.93|2732.63|1262
1729692600000|2024-10-23 14:10:00|2734.36|2734.06|2726.41|2726.11|2734.36|2734.06|2726.2|2725.8|1475
1729692900000|2024-10-23 14:15:00|2726.39|2726.09|2725.28|2724.98|2729.62|2729.32|2725.28|2724.98|1279
1729693200000|2024-10-23 14:20:00|2725.27|2724.97|2725.72|2725.42|2727.91|2727.61|2724.6|2724.3|1056
1729693500000|2024-10-23 14:25:00|2725.68|2725.38|2725.2|2724.9|2727.2|2726.9|2723.96|2723.66|1212
1729693800000|2024-10-23 14:30:00|2725.38|2725.08|2727.39|2727.09|2728.81|2728.47|2725.04|2724.74|1179
1729694100000|2024-10-23 14:35:00|2727.25|2726.95|2719.19|2718.89|2727.45|2727.13|2717.44|2717.14|1560
1729694400000|2024-10-23 14:40:00|2719.23|2718.93|2719.62|2719.32|2720.16|2719.86|2716.69|2716.31|1264
1729694700000|2024-10-23 14:45:00|2719.66|2719.16|2718.71|2718.41|2720.28|2719.98|2717.39|2716.99|990
1729695000000|2024-10-23 14:50:00|2718.64|2718.34|2717.57|2717.27|2721.1|2720.75|2716.76|2716.34|900
1729695300000|2024-10-23 14:55:00|2717.64|2717.14|2718|2717.7|2721.18|2720.88|2717.64|2717.14|1061
1729695600000|2024-10-23 15:00:00|2718.01|2717.71|2717.92|2717.62|2718.57|2718.22|2715.42|2715.12|1015
1729695900000|2024-10-23 15:05:00|2717.77|2717.47|2717.02|2716.72|2719.44|2719.14|2716.45|2716.15|1064
1729696200000|2024-10-23 15:10:00|2717.13|2716.63|2711.19|2710.69|2717.87|2717.37|2709|2708.63|1263
1729696500000|2024-10-23 15:15:00|2710.95|2710.65|2713.88|2713.38|2713.88|2713.55|2710.81|2710.51|1070
1729696800000|2024-10-23 15:20:00|2713.7|2713.2|2710.6|2710.3|2713.88|2713.55|2708.95|2708.65|1060
1729697100000|2024-10-23 15:25:00|2710.61|2710.31|2712.82|2712.52|2713.63|2713.2|2709.87|2709.42|990
1729697400000|2024-10-23 15:30:00|2712.78|2712.48|2717.06|2716.76|2717.65|2717.3|2712.23|2711.93|949
1729697700000|2024-10-23 15:35:00|2717.05|2716.75|2718.66|2718.36|2719.04|2718.72|2716.33|2716.02|828
1729698000000|2024-10-23 15:40:00|2718.68|2718.38|2718.89|2718.59|2719|2718.6|2716.61|2716.26|795
1729698300000|2024-10-23 15:45:00|2718.75|2718.45|2719.03|2718.73|2720|2719.59|2718.3|2718|789
1729698600000|2024-10-23 15:50:00|2719.04|2718.74|2721.56|2721.26|2721.93|2721.63|2718.9|2718.48|693
1729698900000|2024-10-23 15:55:00|2721.54|2721.24|2722.05|2721.75|2722.79|2722.49|2720.7|2720.37|783
1729699200000|2024-10-23 16:00:00|2722.03|2721.73|2720.66|2720.36|2722.18|2721.81|2719.98|2719.58|818
1729699500000|2024-10-23 16:05:00|2720.55|2720.25|2720.04|2719.54|2721.15|2720.81|2719.48|2719.08|722
1729699800000|2024-10-23 16:10:00|2720|2719.7|2719.32|2719.02|2720.8|2720.5|2718.76|2718.41|870
1729700100000|2024-10-23 16:15:00|2719.29|2718.99|2721.42|2721.12|2721.88|2721.51|2719.29|2718.99|792
1729700400000|2024-10-23 16:20:00|2721.36|2721.06|2721.38|2721.08|2722.29|2721.92|2720.24|2719.87|918
1729700700000|2024-10-23 16:25:00|2721.36|2721.06|2720.05|2719.75|2721.44|2721.13|2719.72|2719.42|670
1729701000000|2024-10-23 16:30:00|2720.06|2719.76|2722.53|2722.23|2722.56|2722.24|2719.84|2719.35|772
1729701300000|2024-10-23 16:35:00|2722.51|2722.21|2723.26|2722.96|2723.27|2722.96|2721.93|2721.57|748
1729701600000|2024-10-23 16:40:00|2723.33|2723.03|2721.97|2721.67|2723.47|2723.17|2721.41|2721.03|644
1729701900000|2024-10-23 16:45:00|2721.98|2721.68|2720.62|2720.12|2722.22|2721.82|2720.2|2719.82|586
1729702200000|2024-10-23 16:50:00|2720.55|2720.25|2719.94|2719.64|2722.15|2721.85|2719.64|2719.32|593
1729702500000|2024-10-23 16:55:00|2719.92|2719.62|2719.66|2719.36|2721.38|2721|2719.66|2719.36|555
1729702800000|2024-10-23 17:00:00|2719.73|2719.23|2719.58|2719.08|2720.54|2720.2|2718|2717.7|676
1729703100000|2024-10-23 17:05:00|2719.59|2719.09|2719.54|2719.24|2720.8|2720.5|2719.1|2718.7|634
1729703400000|2024-10-23 17:10:00|2719.63|2719.13|2718.17|2717.87|2720.21|2719.82|2717.33|2716.9|459
1729703700000|2024-10-23 17:15:00|2718.21|2717.91|2717.13|2716.83|2718.81|2718.42|2717.06|2716.76|503
1729704000000|2024-10-23 17:20:00|2717.15|2716.85|2717.37|2717.07|2718.21|2717.82|2715.65|2715.35|588
1729704300000|2024-10-23 17:25:00|2717.41|2717.11|2715.99|2715.69|2717.65|2717.28|2715.74|2715.44|499
1729704600000|2024-10-23 17:30:00|2716.1|2715.8|2716.07|2715.57|2716.78|2716.42|2715.06|2714.76|495
1729704900000|2024-10-23 17:35:00|2715.97|2715.67|2714.79|2714.29|2716.18|2715.88|2714.13|2713.79|527
1729705200000|2024-10-23 17:40:00|2714.74|2714.44|2714.22|2713.92|2715.45|2715.09|2714|2713.63|403
1729705500000|2024-10-23 17:45:00|2714.21|2713.91|2716|2715.7|2716.41|2716.11|2714.06|2713.76|342
1729705800000|2024-10-23 17:50:00|2716.01|2715.71|2716.72|2716.42|2717.36|2716.98|2716.01|2715.71|399
1729706100000|2024-10-23 17:55:00|2716.74|2716.44|2716.94|2716.64|2717.89|2717.5|2716.6|2716.3|646
1729706400000|2024-10-23 18:00:00|2716.93|2716.63|2713.54|2713.04|2716.93|2716.63|2713.42|2713.01|868
1729706700000|2024-10-23 18:05:00|2713.43|2713.13|2714.75|2714.45|2716.02|2715.72|2713.3|2712.9|548
1729707000000|2024-10-23 18:10:00|2714.72|2714.42|2714.06|2713.76|2714.82|2714.49|2712.54|2712.17|533
1729707300000|2024-10-23 18:15:00|2714.05|2713.75|2713.73|2713.43|2714.5|2714.2|2712.21|2711.91|500
1729707600000|2024-10-23 18:20:00|2713.68|2713.38|2713.78|2713.48|2714.85|2714.55|2713.02|2712.58|527
1729707900000|2024-10-23 18:25:00|2713.82|2713.52|2714.39|2714.09|2714.47|2714.17|2713.38|2713.08|466
1729708200000|2024-10-23 18:30:00|2714.45|2714.15|2714.67|2714.37|2714.87|2714.57|2713.03|2712.53|499
1729708500000|2024-10-23 18:35:00|2714.66|2714.36|2714.88|2714.58|2715.26|2714.96|2714.08|2713.78|378
1729708800000|2024-10-23 18:40:00|2714.91|2714.61|2714.91|2714.61|2715.49|2715.1|2714.31|2713.92|527
1729709100000|2024-10-23 18:45:00|2714.87|2714.57|2716.04|2715.74|2716.31|2716.01|2714.84|2714.54|623
1729709400000|2024-10-23 18:50:00|2716.12|2715.62|2715.07|2714.77|2716.29|2715.92|2714.86|2714.56|476
1729709700000|2024-10-23 18:55:00|2715.04|2714.74|2714.36|2714.06|2715.31|2715.01|2714.32|2714.02|561
1729710000000|2024-10-23 19:00:00|2714.27|2713.97|2713.78|2713.48|2714.6|2714.3|2713.43|2713.03|586
1729710300000|2024-10-23 19:05:00|2713.75|2713.45|2715.58|2715.28|2715.7|2715.4|2713.42|2713.09|485
1729710600000|2024-10-23 19:10:00|2715.6|2715.3|2713.8|2713.5|2715.6|2715.3|2713.68|2713.38|298
1729710900000|2024-10-23 19:15:00|2713.79|2713.49|2715.65|2715.35|2715.96|2715.58|2713.66|2713.36|352
1729711200000|2024-10-23 19:20:00|2715.62|2715.32|2716.56|2716.26|2716.7|2716.28|2714.9|2714.6|466
1729711500000|2024-10-23 19:25:00|2716.59|2716.29|2715.2|2714.9|2716.71|2716.33|2715.05|2714.66|512
1729711800000|2024-10-23 19:30:00|2715.28|2714.98|2717.24|2716.94|2717.3|2717|2715.03|2714.73|643
1729712100000|2024-10-23 19:35:00|2717.23|2716.93|2716.87|2716.57|2718.29|2717.99|2716.64|2716.34|602
1729712400000|2024-10-23 19:40:00|2716.86|2716.56|2718|2717.7|2718.19|2717.89|2716.8|2716.5|349
1729712700000|2024-10-23 19:45:00|2717.97|2717.67|2717.8|2717.5|2718.42|2718.12|2717.38|2717.08|399
1729713000000|2024-10-23 19:50:00|2717.82|2717.52|2716.52|2716.02|2718.23|2717.93|2716.21|2715.91|444
1729713300000|2024-10-23 19:55:00|2716.39|2716.09|2716.4|2716.1|2716.82|2716.52|2716.14|2715.77|615
1729713600000|2024-10-23 20:00:00|2716.39|2716.09|2716.33|2716.03|2716.86|2716.56|2716.2|2715.9|396
1729713900000|2024-10-23 20:05:00|2716.31|2716.01|2715.95|2715.65|2716.44|2716.14|2715.52|2715.15|187
1729714200000|2024-10-23 20:10:00|2715.91|2715.61|2715.52|2715.22|2715.94|2715.64|2715.51|2715.21|273
1729714500000|2024-10-23 20:15:00|2715.53|2715.23|2715.25|2714.95|2715.73|2715.43|2714.96|2714.66|276
1729714800000|2024-10-23 20:20:00|2715.24|2714.94|2715.19|2714.89|2715.38|2715.08|2714.87|2714.57|267
1729715100000|2024-10-23 20:25:00|2715.2|2714.9|2715.12|2714.82|2716.18|2715.88|2714.49|2714.08|314
1729715400000|2024-10-23 20:30:00|2715.16|2714.86|2716.13|2715.83|2716.17|2715.87|2714.9|2714.6|234
1729715700000|2024-10-23 20:35:00|2716.08|2715.78|2716.27|2715.97|2716.53|2716.23|2715.98|2715.62|274
1729716000000|2024-10-23 20:40:00|2716.28|2715.98|2715.77|2715.47|2716.46|2716.16|2715.47|2715.17|289
1729716300000|2024-10-23 20:45:00|2715.81|2715.51|2715.97|2715.67|2716.23|2715.89|2715.19|2714.89|374
1729716600000|2024-10-23 20:50:00|2715.99|2715.69|2716.43|2716.13|2716.47|2716.17|2715.85|2715.55|211
1729716900000|2024-10-23 20:55:00|2716.44|2716.14|2715.8|2715.3|2716.55|2716.2|2715.65|2715.15|275
1729720800000|2024-10-23 22:00:00|2716.33|2715.83|2716.84|2716.54|2717.13|2716.68|2716.23|2715.73|37
1729721100000|2024-10-23 22:05:00|2716.89|2716.39|2716.93|2716.63|2717.07|2716.77|2716.46|2716.13|83
1729721400000|2024-10-23 22:10:00|2716.92|2716.62|2716.85|2716.55|2716.98|2716.68|2716.55|2716.2|75
1729721700000|2024-10-23 22:15:00|2716.98|2716.48|2717.72|2717.22|2717.85|2717.38|2716.74|2716.38|186
1729722000000|2024-10-23 22:20:00|2717.68|2717.38|2717.98|2717.48|2718.29|2717.86|2717.53|2717.12|138
1729722300000|2024-10-23 22:25:00|2717.92|2717.62|2717.95|2717.65|2718.08|2717.78|2717.53|2717.13|95
1729722600000|2024-10-23 22:30:00|2718.03|2717.53|2717.58|2717.28|2718.55|2718.15|2717.55|2717.25|95
1729722900000|2024-10-23 22:35:00|2717.51|2717.21|2718.23|2717.93|2718.34|2717.97|2717.46|2717.16|76
1729723200000|2024-10-23 22:40:00|2718.22|2717.92|2717.93|2717.43|2718.33|2717.97|2717.53|2717.03|91
1729723500000|2024-10-23 22:45:00|2717.96|2717.46|2718.18|2717.68|2718.47|2718.02|2717.83|2717.37|63
1729723800000|2024-10-23 22:50:00|2718.19|2717.69|2718.21|2717.71|2718.39|2717.99|2718.17|2717.69|48
1729724100000|2024-10-23 22:55:00|2718.2|2717.7|2718.23|2717.93|2718.61|2718.21|2717.91|2717.49|77
1729724400000|2024-10-23 23:00:00|2718.24|2717.94|2719.45|2719.15|2720.72|2720.36|2718.24|2717.89|210
1729724700000|2024-10-23 23:05:00|2719.53|2719.03|2719.47|2718.97|2720.18|2719.78|2719.39|2718.94|117
1729725000000|2024-10-23 23:10:00|2719.46|2718.96|2719.83|2719.53|2720.14|2719.84|2719.12|2718.74|102
1729725300000|2024-10-23 23:15:00|2719.86|2719.56|2719.71|2719.41|2720.39|2720.02|2719.54|2719.14|123
1729725600000|2024-10-23 23:20:00|2719.66|2719.36|2720.07|2719.77|2720.16|2719.86|2719.01|2718.68|93
1729725900000|2024-10-23 23:25:00|2719.96|2719.66|2719.7|2719.4|2720.08|2719.7|2719.66|2719.27|61
1729726200000|2024-10-23 23:30:00|2719.68|2719.38|2720.4|2720.1|2720.46|2720.16|2719.66|2719.27|75
1729726500000|2024-10-23 23:35:00|2720.41|2720.11|2721.56|2721.26|2721.86|2721.47|2720.41|2720.11|103
1729726800000|2024-10-23 23:40:00|2721.64|2721.14|2721.48|2720.98|2721.64|2721.22|2720.67|2720.28|119
1729727100000|2024-10-23 23:45:00|2721.47|2720.97|2720.6|2720.3|2722.17|2721.79|2720.6|2720.3|184
1729727400000|2024-10-23 23:50:00|2720.61|2720.31|2721.57|2721.27|2721.65|2721.34|2720.48|2720.14|386
1729727700000|2024-10-23 23:55:00|2721.56|2721.26|2721.58|2721.28|2721.83|2721.44|2721.09|2720.79|432
1729728000000|2024-10-24 00:00:00|2721.54|2721.24|2719.8|2719.5|2721.54|2721.24|2719.31|2718.98|845
1729728300000|2024-10-24 00:05:00|2719.83|2719.53|2719.42|2719.12|2719.91|2719.55|2719.03|2718.68|567
1729728600000|2024-10-24 00:10:00|2719.43|2719.13|2718.79|2718.29|2719.58|2719.18|2718.12|2717.7|659
1729728900000|2024-10-24 00:15:00|2718.8|2718.3|2719.3|2718.8|2719.51|2719.09|2718.34|2717.98|434
1729729200000|2024-10-24 00:20:00|2719.14|2718.84|2719.37|2719.07|2720.29|2719.91|2719.03|2718.66|365
1729729500000|2024-10-24 00:25:00|2719.38|2719.08|2719.48|2718.98|2719.64|2719.34|2718.73|2718.32|353
1729729800000|2024-10-24 00:30:00|2719.33|2719.03|2720.66|2720.36|2721.12|2720.66|2719.33|2718.93|446
1729730100000|2024-10-24 00:35:00|2720.58|2720.28|2720.98|2720.68|2721.08|2720.69|2720.37|2719.97|457
1729730400000|2024-10-24 00:40:00|2721.03|2720.73|2720.27|2719.77|2721.28|2720.89|2719.76|2719.39|337
1729730700000|2024-10-24 00:45:00|2720.19|2719.89|2719.44|2718.94|2720.47|2720.07|2719.14|2718.75|502
1729731000000|2024-10-24 00:50:00|2719.45|2718.95|2719.82|2719.52|2721.1|2720.7|2719.13|2718.76|624
1729731300000|2024-10-24 00:55:00|2719.76|2719.46|2721.58|2721.28|2721.71|2721.33|2719.68|2719.3|545
1729731600000|2024-10-24 01:00:00|2721.55|2721.25|2722.33|2722.03|2722.89|2722.44|2720.5|2720.15|994
1729731900000|2024-10-24 01:05:00|2722.38|2722.08|2722.94|2722.44|2723.54|2723.04|2722.17|2721.73|921
1729732200000|2024-10-24 01:10:00|2722.89|2722.59|2723.26|2722.96|2724.03|2723.58|2722.47|2722.1|846
1729732500000|2024-10-24 01:15:00|2723.37|2723.07|2724.95|2724.65|2725.27|2724.87|2722.08|2721.78|1297
1729732800000|2024-10-24 01:20:00|2724.96|2724.66|2724.95|2724.65|2726.15|2725.8|2724.3|2723.9|899
1729733100000|2024-10-24 01:25:00|2724.94|2724.64|2726.71|2726.41|2726.77|2726.45|2724.66|2724.16|744
1729733400000|2024-10-24 01:30:00|2726.72|2726.42|2726.42|2725.92|2727.1|2726.7|2725.4|2725.1|938
1729733700000|2024-10-24 01:35:00|2726.37|2726.07|2725.89|2725.59|2726.77|2726.46|2725.68|2725.38|845
1729734000000|2024-10-24 01:40:00|2725.88|2725.58|2725.92|2725.62|2726.45|2726.12|2724.64|2724.24|912
1729734300000|2024-10-24 01:45:00|2725.94|2725.64|2725.18|2724.88|2726.04|2725.72|2723.09|2722.68|846
1729734600000|2024-10-24 01:50:00|2725.28|2724.78|2723.88|2723.58|2725.28|2724.88|2723.6|2723.2|750
1729734900000|2024-10-24 01:55:00|2723.98|2723.48|2723.95|2723.65|2724.42|2724.12|2722.43|2722.05|818
1729735200000|2024-10-24 02:00:00|2723.96|2723.66|2723.31|2723.01|2724.81|2724.4|2722.73|2722.36|834
1729735500000|2024-10-24 02:05:00|2723.27|2722.97|2724.48|2724.18|2724.48|2724.18|2722.8|2722.47|808
1729735800000|2024-10-24 02:10:00|2724.47|2724.17|2721.96|2721.66|2724.47|2724.17|2721.87|2721.53|644
1729736100000|2024-10-24 02:15:00|2721.88|2721.58|2722.19|2721.69|2722.49|2722.11|2721.65|2721.24|373
1729736400000|2024-10-24 02:20:00|2722.11|2721.81|2721.72|2721.22|2723.03|2722.68|2721.35|2721.05|541
1729736700000|2024-10-24 02:25:00|2721.69|2721.19|2722.59|2722.09|2723.08|2722.78|2721.69|2721.19|397
1729737000000|2024-10-24 02:30:00|2722.58|2722.08|2721.64|2721.14|2722.59|2722.28|2720.6|2720.24|802
1729737300000|2024-10-24 02:35:00|2721.53|2721.23|2721.76|2721.46|2722.5|2722.14|2720.42|2720.11|756
1729737600000|2024-10-24 02:40:00|2721.77|2721.47|2720.86|2720.56|2722.2|2721.84|2720.56|2720.12|615
1729737900000|2024-10-24 02:45:00|2720.84|2720.54|2723.47|2723.17|2723.71|2723.33|2720.76|2720.26|644
1729738200000|2024-10-24 02:50:00|2723.42|2723.12|2723.64|2723.34|2724.52|2724.14|2723.42|2723.12|556
1729738500000|2024-10-24 02:55:00|2723.6|2723.3|2723.68|2723.18|2723.94|2723.55|2722.98|2722.63|578
1729738800000|2024-10-24 03:00:00|2723.67|2723.17|2723.25|2722.95|2724.29|2723.92|2722.78|2722.39|673
1729739100000|2024-10-24 03:05:00|2723.39|2723.09|2722.59|2722.09|2723.7|2723.31|2722.49|2722.07|466
1729739400000|2024-10-24 03:10:00|2722.57|2722.07|2724.13|2723.63|2724.13|2723.78|2722.12|2721.73|517
1729739700000|2024-10-24 03:15:00|2724.16|2723.66|2722.79|2722.49|2724.35|2723.96|2722.71|2722.31|531
1729740000000|2024-10-24 03:20:00|2722.83|2722.53|2722.54|2722.04|2723.12|2722.64|2721.6|2721.3|402
1729740300000|2024-10-24 03:25:00|2722.59|2722.09|2723.79|2723.29|2723.83|2723.49|2722.54|2722.09|584
1729740600000|2024-10-24 03:30:00|2723.68|2723.38|2722.93|2722.43|2723.79|2723.4|2722.49|2722.14|306
1729740900000|2024-10-24 03:35:00|2722.94|2722.44|2723.2|2722.9|2723.76|2723.37|2722.74|2722.44|225
1729741200000|2024-10-24 03:40:00|2723.23|2722.93|2722.16|2721.66|2723.47|2723.11|2721.82|2721.45|309
1729741500000|2024-10-24 03:45:00|2722.15|2721.65|2723.39|2723.09|2723.68|2723.36|2721.96|2721.52|362
1729741800000|2024-10-24 03:50:00|2723.38|2723.08|2722.92|2722.42|2723.57|2723.17|2722.66|2722.27|278
1729742100000|2024-10-24 03:55:00|2722.91|2722.41|2723.15|2722.85|2723.52|2723.12|2722.24|2721.9|395
1729742400000|2024-10-24 04:00:00|2723.16|2722.86|2723.97|2723.67|2723.99|2723.69|2723.07|2722.68|390
1729742700000|2024-10-24 04:05:00|2724.01|2723.71|2724.12|2723.82|2724.43|2723.99|2723.26|2722.86|341
1729743000000|2024-10-24 04:10:00|2724.11|2723.81|2723.62|2723.32|2724.34|2723.96|2723.56|2723.16|240
1729743300000|2024-10-24 04:15:00|2723.63|2723.33|2724.38|2724.08|2724.69|2724.29|2723.47|2723.07|299
1729743600000|2024-10-24 04:20:00|2724.48|2723.98|2725.17|2724.67|2725.17|2724.82|2724.1|2723.8|355
1729743900000|2024-10-24 04:25:00|2725.16|2724.66|2726.13|2725.63|2726.24|2725.9|2724.92|2724.55|403
1729744200000|2024-10-24 04:30:00|2726.14|2725.64|2726.28|2725.98|2726.64|2726.22|2725.71|2725.33|324
1729744500000|2024-10-24 04:35:00|2726.27|2725.97|2726.39|2726.09|2726.94|2726.58|2725.51|2725.21|481
1729744800000|2024-10-24 04:40:00|2726.4|2726.1|2725.98|2725.68|2726.68|2726.28|2725.73|2725.36|280
1729745100000|2024-10-24 04:45:00|2725.97|2725.67|2726.74|2726.44|2726.89|2726.49|2725.94|2725.58|336
1729745400000|2024-10-24 04:50:00|2726.75|2726.45|2726.45|2726.15|2727.29|2726.99|2726.2|2725.83|347
1729745700000|2024-10-24 04:55:00|2726.6|2726.1|2726.74|2726.44|2727.12|2726.73|2726.38|2726.07|331
1729746000000|2024-10-24 05:00:00|2726.79|2726.29|2727.21|2726.91|2727.45|2727.06|2726.32|2725.99|450
1729746300000|2024-10-24 05:05:00|2727.1|2726.8|2726.27|2725.97|2727.81|2727.43|2726.16|2725.76|362
1729746600000|2024-10-24 05:10:00|2726.37|2725.87|2727.04|2726.54|2727.04|2726.64|2726.09|2725.67|298
1729746900000|2024-10-24 05:15:00|2726.99|2726.69|2728.36|2727.86|2728.36|2727.98|2726.94|2726.55|422
1729747200000|2024-10-24 05:20:00|2728.34|2727.84|2728.1|2727.8|2728.47|2728.07|2727.74|2727.41|365
1729747500000|2024-10-24 05:25:00|2728.11|2727.81|2728.03|2727.73|2728.29|2727.91|2727.11|2726.66|342
1729747800000|2024-10-24 05:30:00|2728.01|2727.71|2728.65|2728.35|2728.91|2728.49|2727.86|2727.56|817
1729748100000|2024-10-24 05:35:00|2728.67|2728.37|2728.27|2727.77|2728.89|2728.53|2727.21|2726.91|573
1729748400000|2024-10-24 05:40:00|2728.28|2727.78|2728.08|2727.78|2728.7|2728.39|2727.71|2727.33|560
1729748700000|2024-10-24 05:45:00|2728.06|2727.76|2727.8|2727.5|2728.19|2727.76|2726.95|2726.6|566
1729749000000|2024-10-24 05:50:00|2727.9|2727.4|2728.31|2728.01|2729.37|2728.98|2727.8|2727.4|700
1729749300000|2024-10-24 05:55:00|2728.3|2728|2729.17|2728.87|2730|2729.67|2728.3|2727.9|984
1729749600000|2024-10-24 06:00:00|2729.19|2728.89|2729.33|2729.03|2729.87|2729.55|2728.61|2728.26|671
1729749900000|2024-10-24 06:05:00|2729.34|2729.04|2729.61|2729.31|2730.6|2730.25|2728.53|2728.15|876
1729750200000|2024-10-24 06:10:00|2729.64|2729.34|2731.01|2730.71|2731.15|2730.83|2729.45|2729.08|753
1729750500000|2024-10-24 06:15:00|2731.02|2730.72|2730.47|2730.17|2731.12|2730.74|2729.57|2729.17|794
1729750800000|2024-10-24 06:20:00|2730.5|2730.2|2731.63|2731.13|2731.77|2731.44|2729.91|2729.5|733
1729751100000|2024-10-24 06:25:00|2731.62|2731.32|2733.43|2733.13|2733.62|2733.24|2731.49|2731.13|938
1729751400000|2024-10-24 06:30:00|2733.35|2733.05|2734.31|2733.81|2735.2|2734.84|2733.21|2732.91|935
1729751700000|2024-10-24 06:35:00|2734.21|2733.91|2735.23|2734.93|2735.28|2734.98|2733.62|2733.22|934
1729752000000|2024-10-24 06:40:00|2735.27|2734.97|2734.89|2734.39|2736.64|2736.34|2734.13|2733.83|999
1729752300000|2024-10-24 06:45:00|2734.82|2734.52|2735.37|2735.07|2735.88|2735.58|2734.49|2734.17|790
1729752600000|2024-10-24 06:50:00|2735.49|2735.19|2735.16|2734.86|2736.33|2736.03|2735.07|2734.69|847
1729752900000|2024-10-24 06:55:00|2735.15|2734.85|2735.36|2735.06|2735.52|2735.14|2733.91|2733.61|949
1729753200000|2024-10-24 07:00:00|2735.37|2735.07|2734.93|2734.43|2735.43|2735.08|2734.23|2733.85|900
1729753500000|2024-10-24 07:05:00|2734.82|2734.52|2736.68|2736.18|2736.68|2736.33|2734.77|2734.47|662
1729753800000|2024-10-24 07:10:00|2736.71|2736.21|2736.76|2736.46|2736.81|2736.48|2735.68|2735.24|699
1729754100000|2024-10-24 07:15:00|2736.8|2736.5|2735.32|2735.02|2737.35|2737.04|2735.31|2734.98|965
1729754400000|2024-10-24 07:20:00|2735.29|2734.99|2735.64|2735.14|2736.22|2735.84|2734.63|2734.3|882
1729754700000|2024-10-24 07:25:00|2735.62|2735.12|2734.14|2733.84|2736.04|2735.62|2734.12|2733.7|709
1729755000000|2024-10-24 07:30:00|2734.13|2733.83|2735.79|2735.49|2735.92|2735.57|2734.13|2733.83|948
1729755300000|2024-10-24 07:35:00|2735.9|2735.4|2735.7|2735.4|2736.64|2736.22|2735.02|2734.66|805
1729755600000|2024-10-24 07:40:00|2735.65|2735.35|2734.9|2734.6|2735.89|2735.55|2734.59|2734.28|402
1729755900000|2024-10-24 07:45:00|2735.54|2735.04|2733.31|2733.01|2735.71|2735.32|2733.23|2732.86|649
1729756200000|2024-10-24 07:50:00|2733.27|2732.97|2733.49|2732.99|2734.09|2733.69|2732.39|2732.03|706
1729756500000|2024-10-24 07:55:00|2733.48|2732.98|2733.73|2733.43|2733.98|2733.61|2733.17|2732.78|662
1729756800000|2024-10-24 08:00:00|2733.77|2733.47|2733.25|2732.95|2734.08|2733.77|2732.73|2732.33|918
1729757100000|2024-10-24 08:05:00|2733.24|2732.94|2734.92|2734.42|2735.5|2735.2|2733.06|2732.68|719
1729757400000|2024-10-24 08:10:00|2734.8|2734.5|2735.8|2735.5|2735.89|2735.59|2734.19|2733.88|915
1729757700000|2024-10-24 08:15:00|2735.9|2735.6|2736.01|2735.71|2736.65|2736.26|2735.5|2735.2|669
1729758000000|2024-10-24 08:20:00|2736.03|2735.73|2737.2|2736.9|2737.45|2737.1|2735.93|2735.56|471
1729758300000|2024-10-24 08:25:00|2737.17|2736.87|2736.59|2736.09|2737.92|2737.6|2736.42|2736.09|694
1729758600000|2024-10-24 08:30:00|2736.5|2736.2|2737|2736.5|2738.01|2737.61|2736.28|2735.92|647
1729758900000|2024-10-24 08:35:00|2736.89|2736.59|2737.79|2737.29|2737.79|2737.44|2736.2|2735.81|653
1729759200000|2024-10-24 08:40:00|2737.8|2737.3|2737.18|2736.88|2738.19|2737.79|2736.93|2736.58|535
1729759500000|2024-10-24 08:45:00|2737.27|2736.77|2737.06|2736.56|2737.27|2736.87|2735.56|2735.25|673
1729759800000|2024-10-24 08:50:00|2736.97|2736.67|2737.76|2737.26|2738.07|2737.73|2736.84|2736.54|605
1729760100000|2024-10-24 08:55:00|2737.55|2737.25|2737.06|2736.76|2738.15|2737.72|2736.87|2736.57|637
1729760400000|2024-10-24 09:00:00|2737.05|2736.75|2738.03|2737.53|2738.31|2737.99|2736.26|2735.88|734
1729760700000|2024-10-24 09:05:00|2737.91|2737.61|2738.63|2738.13|2738.66|2738.3|2737.76|2737.39|650
1729761000000|2024-10-24 09:10:00|2738.65|2738.15|2738.11|2737.81|2738.66|2738.32|2737.77|2737.38|572
1729761300000|2024-10-24 09:15:00|2738.09|2737.79|2738.26|2737.96|2738.83|2738.53|2738.02|2737.7|512
1729761600000|2024-10-24 09:20:00|2738.27|2737.97|2737.49|2736.99|2738.51|2738.17|2737.05|2736.75|553
1729761900000|2024-10-24 09:25:00|2737.48|2736.98|2737.08|2736.58|2737.8|2737.36|2736.72|2736.39|479
1729762200000|2024-10-24 09:30:00|2736.95|2736.65|2737.96|2737.66|2739.36|2739|2736.87|2736.44|642
1729762500000|2024-10-24 09:35:00|2737.95|2737.65|2737.19|2736.89|2738.38|2737.98|2737.06|2736.67|411
1729762800000|2024-10-24 09:40:00|2737.24|2736.94|2737.37|2736.87|2737.87|2737.49|2737.03|2736.68|340
1729763100000|2024-10-24 09:45:00|2737.36|2736.86|2736.24|2735.94|2737.38|2737.03|2736.08|2735.78|411
1729763400000|2024-10-24 09:50:00|2736.23|2735.93|2736.28|2735.98|2737.19|2736.8|2736.03|2735.73|506
1729763700000|2024-10-24 09:55:00|2736.38|2735.88|2736.72|2736.42|2736.91|2736.57|2736.07|2735.69|476
1729764000000|2024-10-24 10:00:00|2736.69|2736.39|2736.88|2736.58|2737.6|2737.21|2736.65|2736.3|483
1729764300000|2024-10-24 10:05:00|2736.84|2736.54|2736.76|2736.46|2737.08|2736.74|2736.48|2736.13|429
1729764600000|2024-10-24 10:10:00|2736.75|2736.45|2737.57|2737.27|2738.42|2738.04|2736.74|2736.36|660
1729764900000|2024-10-24 10:15:00|2737.59|2737.29|2737.92|2737.62|2738.15|2737.74|2737.05|2736.65|540
1729765200000|2024-10-24 10:20:00|2737.94|2737.64|2737.56|2737.06|2738.1|2737.73|2736.89|2736.52|530
1729765500000|2024-10-24 10:25:00|2737.59|2737.29|2737.16|2736.86|2738.07|2737.69|2737.02|2736.61|540
1729765800000|2024-10-24 10:30:00|2737.14|2736.84|2737.88|2737.58|2738.23|2737.83|2736.89|2736.48|457
1729766100000|2024-10-24 10:35:00|2737.89|2737.59|2738.69|2738.39|2739.1|2738.7|2737.72|2737.4|461
1729766400000|2024-10-24 10:40:00|2738.71|2738.41|2738.85|2738.55|2739.42|2739.04|2738.63|2738.27|536
1729766700000|2024-10-24 10:45:00|2738.84|2738.54|2738.92|2738.62|2739.41|2739.05|2738.53|2738.18|577
1729767000000|2024-10-24 10:50:00|2738.93|2738.63|2737.92|2737.42|2738.94|2738.64|2737.75|2737.3|590
1729767300000|2024-10-24 10:55:00|2737.91|2737.41|2737.07|2736.77|2737.92|2737.55|2736.89|2736.55|751
1729767600000|2024-10-24 11:00:00|2737.01|2736.71|2738|2737.7|2738.21|2737.84|2737|2736.62|783
1729767900000|2024-10-24 11:05:00|2737.99|2737.69|2738.08|2737.78|2738.39|2738|2736.97|2736.67|704
1729768200000|2024-10-24 11:10:00|2738.2|2737.7|2737.28|2736.98|2738.4|2738.03|2737.26|2736.88|601
1729768500000|2024-10-24 11:15:00|2737.31|2737.01|2735.69|2735.39|2737.52|2737.14|2735.53|2735.14|692
1729768800000|2024-10-24 11:20:00|2735.61|2735.31|2736.12|2735.82|2737.26|2736.87|2735.34|2735|901
1729769100000|2024-10-24 11:25:00|2736.15|2735.85|2736.18|2735.88|2736.51|2736.13|2735.39|2735.04|656
1729769400000|2024-10-24 11:30:00|2736.2|2735.9|2737.82|2737.52|2737.91|2737.55|2735.88|2735.52|694
1729769700000|2024-10-24 11:35:00|2737.83|2737.53|2738.92|2738.62|2739.1|2738.71|2737.43|2737.06|802
1729770000000|2024-10-24 11:40:00|2738.98|2738.48|2738.83|2738.53|2739.55|2739.25|2738.03|2737.66|700
1729770300000|2024-10-24 11:45:00|2738.94|2738.64|2739.58|2739.28|2739.85|2739.51|2738.74|2738.44|898
1729770600000|2024-10-24 11:50:00|2739.52|2739.22|2739.52|2739.22|2739.7|2739.33|2738.66|2738.28|712
1729770900000|2024-10-24 11:55:00|2739.55|2739.25|2738.71|2738.41|2739.57|2739.27|2738.05|2737.73|856
1729771200000|2024-10-24 12:00:00|2738.73|2738.43|2738.64|2738.34|2739.17|2738.87|2737.77|2737.39|921
1729771500000|2024-10-24 12:05:00|2738.63|2738.33|2737.66|2737.36|2738.88|2738.58|2737.26|2736.91|924
1729771800000|2024-10-24 12:10:00|2737.64|2737.34|2737.64|2737.34|2738.69|2738.33|2737.09|2736.79|882
1729772100000|2024-10-24 12:15:00|2737.73|2737.23|2736.87|2736.57|2737.73|2737.26|2736.09|2735.79|853
1729772400000|2024-10-24 12:20:00|2736.89|2736.59|2738.65|2738.15|2739.4|2739.04|2735.98|2735.68|975
1729772700000|2024-10-24 12:25:00|2738.56|2738.26|2739.73|2737.2|2739.73|2739.16|2738.27|2737.2|760
1729773000000|2024-10-24 12:30:00|2737.8|2737.3|2737.25|2736.75|2739.35|2738.85|2734.85|2734.35|1088
1729773300000|2024-10-24 12:35:00|2737.23|2736.73|2739.73|2739.43|2739.89|2739.59|2736.94|2736.64|1209
1729773600000|2024-10-24 12:40:00|2739.61|2739.31|2741.19|2740.69|2741.85|2741.52|2738.59|2738.29|1246
1729773900000|2024-10-24 12:45:00|2741.2|2740.7|2739.22|2738.92|2741.44|2740.98|2738.81|2738.51|1299
1729774200000|2024-10-24 12:50:00|2739.31|2739.01|2740.15|2739.85|2740.36|2740.01|2739.04|2738.69|1034
1729774500000|2024-10-24 12:55:00|2740.17|2739.87|2739.25|2738.95|2740.41|2740.07|2738.89|2738.53|1013
1729774800000|2024-10-24 13:00:00|2739.24|2738.94|2739.43|2739.13|2740.24|2739.94|2737.94|2737.63|1365
1729775100000|2024-10-24 13:05:00|2739.42|2739.12|2740.95|2740.45|2741.39|2741.01|2738.36|2738.05|1233
1729775400000|2024-10-24 13:10:00|2740.87|2740.57|2740.05|2739.75|2741.75|2741.37|2739.94|2739.52|995
1729775700000|2024-10-24 13:15:00|2740.04|2739.74|2741.26|2740.96|2741.61|2741.24|2739.62|2739.22|920
1729776000000|2024-10-24 13:20:00|2741.25|2740.95|2740.44|2740.14|2742.07|2741.7|2740.29|2739.92|1062
1729776300000|2024-10-24 13:25:00|2740.43|2740.13|2742.81|2742.51|2742.96|2742.65|2740.43|2740.12|1099
1729776600000|2024-10-24 13:30:00|2742.63|2742.33|2741.32|2741.02|2743.47|2743.17|2740.94|2740.64|1455
1729776900000|2024-10-24 13:35:00|2741.38|2741.08|2740.98|2740.68|2741.74|2741.44|2739.42|2739.12|1230
1729777200000|2024-10-24 13:40:00|2741.01|2740.71|2738.82|2738.52|2741.03|2740.72|2737.98|2736.71|1257
1729777500000|2024-10-24 13:45:00|2738.21|2733.21|2735.15|2734.85|2741.6|2738.84|2735.15|2733.21|1666
1729777800000|2024-10-24 13:50:00|2735.13|2734.83|2733.84|2733.54|2735.73|2735.38|2729.81|2729.51|1652
1729778100000|2024-10-24 13:55:00|2733.83|2733.53|2733.96|2733.46|2734.85|2734.55|2731.03|2730.63|1330
1729778400000|2024-10-24 14:00:00|2733.92|2733.42|2734.48|2734.18|2735.77|2735.47|2732.02|2731.72|1441
1729778700000|2024-10-24 14:05:00|2734.49|2734.19|2735.34|2735.04|2736.35|2736.05|2733.9|2733.6|1296
1729779000000|2024-10-24 14:10:00|2735.14|2734.84|2732.7|2732.4|2735.72|2735.42|2732.58|2732.27|1281
1729779300000|2024-10-24 14:15:00|2732.71|2732.41|2730.18|2729.68|2732.87|2732.54|2729.58|2729.26|1386
1729779600000|2024-10-24 14:20:00|2730.07|2729.77|2728.85|2728.55|2731.16|2730.86|2727.12|2726.82|1401
1729779900000|2024-10-24 14:25:00|2728.68|2728.38|2726|2725.7|2729.11|2728.81|2725.31|2724.97|1420
1729780200000|2024-10-24 14:30:00|2726.11|2725.81|2723.75|2723.25|2728|2727.65|2723.04|2722.74|1275
1729780500000|2024-10-24 14:35:00|2723.65|2723.35|2725.35|2725.05|2726|2725.62|2722.64|2722.34|1371
1729780800000|2024-10-24 14:40:00|2725.37|2725.07|2729.13|2728.83|2730.13|2729.76|2723.67|2723.37|1528
1729781100000|2024-10-24 14:45:00|2729.23|2728.73|2729.19|2728.69|2730.25|2729.95|2728.13|2727.72|1194
1729781400000|2024-10-24 14:50:00|2729.23|2728.73|2728.86|2728.56|2729.57|2729.19|2726.95|2726.65|1275
1729781700000|2024-10-24 14:55:00|2728.84|2728.54|2732.57|2732.27|2733.06|2732.69|2728.72|2728.38|1497
1729782000000|2024-10-24 15:00:00|2732.62|2732.32|2732.35|2732.05|2734.44|2734.14|2732.2|2731.9|1353
1729782300000|2024-10-24 15:05:00|2732.36|2732.06|2732.95|2732.65|2733.53|2733.23|2731.03|2730.73|1259
1729782600000|2024-10-24 15:10:00|2733.08|2732.58|2734.29|2733.99|2734.64|2734.3|2732.82|2732.48|1133
1729782900000|2024-10-24 15:15:00|2734.31|2734.01|2732.64|2732.34|2734.55|2734.21|2732.46|2732.14|994
1729783200000|2024-10-24 15:20:00|2732.68|2732.38|2732.27|2731.97|2733.8|2733.5|2730.55|2730.25|1166
1729783500000|2024-10-24 15:25:00|2732.26|2731.96|2732.61|2732.31|2734.27|2733.97|2731.79|2731.44|873
1729783800000|2024-10-24 15:30:00|2732.63|2732.33|2731.72|2731.22|2733.59|2733.27|2731.17|2730.83|931
1729784100000|2024-10-24 15:35:00|2731.66|2731.36|2729.4|2729.1|2732.05|2731.62|2729.21|2728.86|1128
1729784400000|2024-10-24 15:40:00|2729.47|2728.97|2729.78|2729.48|2730.73|2730.43|2729.26|2728.86|1179
1729784700000|2024-10-24 15:45:00|2729.69|2729.39|2729.85|2729.55|2731.8|2731.45|2729.69|2729.31|1137
1729785000000|2024-10-24 15:50:00|2729.93|2729.63|2729.59|2729.09|2730.51|2730.2|2727.11|2726.81|1085
1729785300000|2024-10-24 15:55:00|2729.52|2729.22|2731.43|2730.93|2732.09|2731.69|2729.45|2729.15|963
1729785600000|2024-10-24 16:00:00|2731.35|2731.05|2730.6|2730.1|2732.05|2731.75|2730.25|2729.86|967
1729785900000|2024-10-24 16:05:00|2730.59|2730.09|2729.07|2728.57|2730.69|2730.36|2728.36|2728.06|1082
1729786200000|2024-10-24 16:10:00|2729.01|2728.51|2727.93|2727.63|2729.15|2728.85|2726.79|2726.49|1245
1729786500000|2024-10-24 16:15:00|2728.03|2727.73|2728.07|2727.77|2728.68|2728.38|2726.05|2725.63|1207
1729786800000|2024-10-24 16:20:00|2728.06|2727.76|2728.24|2727.94|2728.74|2728.35|2726.93|2726.61|896
1729787100000|2024-10-24 16:25:00|2728.25|2727.95|2728.35|2727.85|2729.38|2729.03|2727.96|2727.59|981
1729787400000|2024-10-24 16:30:00|2728.33|2727.83|2728.76|2728.26|2729.62|2729.29|2727.79|2727.39|906
1729787700000|2024-10-24 16:35:00|2728.66|2728.16|2731.08|2730.78|2731.35|2731.05|2728.63|2728.16|821
1729788000000|2024-10-24 16:40:00|2731.06|2730.76|2733.23|2732.93|2733.29|2732.94|2730.58|2730.13|835
1729788300000|2024-10-24 16:45:00|2733.28|2732.98|2734.49|2734.19|2734.59|2734.29|2732.85|2732.49|747
1729788600000|2024-10-24 16:50:00|2734.48|2734.18|2733.92|2733.62|2735.75|2735.45|2733.53|2733.18|916
1729788900000|2024-10-24 16:55:00|2733.9|2733.6|2733.88|2733.58|2735.39|2735.09|2733.59|2733.29|915
1729789200000|2024-10-24 17:00:00|2733.81|2733.51|2735.73|2735.23|2736.14|2735.77|2733.77|2733.47|948
1729789500000|2024-10-24 17:05:00|2735.62|2735.32|2736.56|2736.26|2737.15|2736.67|2735.16|2734.68|682
1729789800000|2024-10-24 17:10:00|2736.55|2736.25|2734.51|2734.01|2736.79|2736.47|2734.37|2734|828
1729790100000|2024-10-24 17:15:00|2734.43|2734.13|2734.87|2734.57|2735.36|2735|2733.17|2732.75|707
1729790400000|2024-10-24 17:20:00|2734.92|2734.62|2734.63|2734.13|2735.36|2734.97|2733.93|2733.59|684
1729790700000|2024-10-24 17:25:00|2734.62|2734.12|2736.14|2735.84|2736.47|2736.16|2734.42|2734.09|710
1729791000000|2024-10-24 17:30:00|2736.12|2735.82|2736.04|2735.54|2736.56|2736.1|2735.08|2734.68|648
1729791300000|2024-10-24 17:35:00|2736.16|2735.66|2736.11|2735.61|2737.02|2736.68|2735|2734.67|697
1729791600000|2024-10-24 17:40:00|2736.09|2735.59|2737.06|2736.76|2737.28|2736.94|2735.71|2735.29|620
1729791900000|2024-10-24 17:45:00|2737.1|2736.8|2735.08|2734.78|2737.1|2736.8|2734.96|2734.62|937
1729792200000|2024-10-24 17:50:00|2735.07|2734.77|2735.34|2735.04|2735.77|2735.35|2734.94|2734.64|722
1729792500000|2024-10-24 17:55:00|2735.33|2735.03|2735.59|2735.29|2735.88|2735.45|2734.69|2734.31|883
1729792800000|2024-10-24 18:00:00|2735.66|2735.36|2736.48|2736.18|2736.7|2736.4|2734.74|2734.44|881
1729793100000|2024-10-24 18:05:00|2736.53|2736.23|2737.13|2736.83|2737.36|2737.06|2735.61|2735.27|724
1729793400000|2024-10-24 18:10:00|2737.17|2736.87|2736.75|2736.45|2737.31|2736.98|2736.5|2736.11|778
1729793700000|2024-10-24 18:15:00|2736.81|2736.51|2737.04|2736.74|2737.75|2737.37|2736.64|2736.28|987
1729794000000|2024-10-24 18:20:00|2737.05|2736.75|2737.67|2737.37|2737.86|2737.56|2736.83|2736.53|695
1729794300000|2024-10-24 18:25:00|2737.73|2737.43|2737.69|2737.39|2738.08|2737.7|2737.21|2736.85|735
1729794600000|2024-10-24 18:30:00|2737.7|2737.4|2736.49|2735.99|2737.7|2737.4|2735.32|2735.02|686
1729794900000|2024-10-24 18:35:00|2736.5|2736|2736.21|2735.91|2736.75|2736.34|2735.67|2735.32|578
1729795200000|2024-10-24 18:40:00|2736.31|2735.81|2735.96|2735.66|2736.69|2736.33|2735.82|2735.46|575
1729795500000|2024-10-24 18:45:00|2735.86|2735.56|2736.18|2735.88|2736.31|2736.01|2735.39|2735.09|525
1729795800000|2024-10-24 18:50:00|2736.21|2735.91|2736.33|2736.03|2737.14|2736.78|2736.06|2735.67|505
1729796100000|2024-10-24 18:55:00|2736.35|2736.05|2735.83|2735.53|2736.47|2736.12|2735.74|2735.33|671
1729796400000|2024-10-24 19:00:00|2735.84|2735.54|2734.88|2734.58|2735.84|2735.54|2734.65|2734.35|704
1729796700000|2024-10-24 19:05:00|2734.9|2734.6|2735.46|2734.96|2735.9|2735.54|2734.77|2734.47|591
1729797000000|2024-10-24 19:10:00|2735.38|2735.08|2734.78|2734.48|2735.77|2735.47|2734.71|2734.39|648
1729797300000|2024-10-24 19:15:00|2734.76|2734.46|2734.39|2734.09|2734.95|2734.59|2733.71|2733.31|609
1729797600000|2024-10-24 19:20:00|2734.46|2734.16|2734.45|2734.15|2734.62|2734.32|2733.84|2733.54|472
1729797900000|2024-10-24 19:25:00|2734.42|2734.12|2735.03|2734.73|2735.53|2735.2|2734.36|2734|567
1729798200000|2024-10-24 19:30:00|2735.06|2734.76|2734.9|2734.6|2735.16|2734.86|2733.92|2733.51|721
1729798500000|2024-10-24 19:35:00|2734.91|2734.61|2734.98|2734.68|2735.49|2735.19|2734.65|2734.35|610
1729798800000|2024-10-24 19:40:00|2735.07|2734.57|2735.49|2735.19|2735.66|2735.34|2734.94|2734.57|622
1729799100000|2024-10-24 19:45:00|2735.52|2735.22|2736.22|2735.92|2736.37|2736.01|2735.47|2735.17|651
1729799400000|2024-10-24 19:50:00|2736.23|2735.93|2735.96|2735.66|2736.79|2736.49|2735.63|2735.33|656
1729799700000|2024-10-24 19:55:00|2735.94|2735.64|2737.23|2736.93|2737.23|2736.93|2735.8|2735.5|785
1729800000000|2024-10-24 20:00:00|2737.36|2737.06|2736.72|2736.42|2737.36|2737.06|2736.16|2735.86|386
1729800300000|2024-10-24 20:05:00|2736.73|2736.43|2736.47|2736.17|2736.86|2736.56|2736.42|2736.12|257
1729800600000|2024-10-24 20:10:00|2736.45|2736.15|2736.12|2735.82|2736.53|2736.23|2736.03|2735.73|246
1729800900000|2024-10-24 20:15:00|2736.08|2735.78|2735.98|2735.68|2736.18|2735.88|2735.86|2735.55|247
1729801200000|2024-10-24 20:20:00|2735.96|2735.66|2736.07|2735.77|2736.17|2735.85|2735.75|2735.43|218
1729801500000|2024-10-24 20:25:00|2735.99|2735.69|2736.24|2735.94|2736.36|2736|2735.74|2735.44|221
1729801800000|2024-10-24 20:30:00|2736.25|2735.95|2735.92|2735.62|2736.61|2736.31|2735.27|2734.97|388
1729802100000|2024-10-24 20:35:00|2735.94|2735.64|2736.35|2736.05|2736.46|2736.15|2735.91|2735.61|275
1729802400000|2024-10-24 20:40:00|2736.32|2736.02|2736.17|2735.87|2736.38|2736.04|2736.06|2735.75|199
1729802700000|2024-10-24 20:45:00|2736.18|2735.88|2736.06|2735.76|2736.5|2736.14|2735.82|2735.52|266
1729803000000|2024-10-24 20:50:00|2736.11|2735.81|2736.11|2735.81|2736.55|2736.15|2735.95|2735.65|233
1729803300000|2024-10-24 20:55:00|2736.1|2735.8|2736.55|2736.05|2737.21|2736.18|2736|2734.71|229
1729807200000|2024-10-24 22:00:00|2735.95|2735.45|2736.2|2735.7|2736.48|2735.98|2735.64|2735.14|154
1729807500000|2024-10-24 22:05:00|2736.15|2735.65|2735.33|2734.83|2736.19|2735.69|2735.27|2734.82|171
1729807800000|2024-10-24 22:10:00|2735.31|2734.81|2735.15|2734.85|2735.64|2735.17|2734.97|2734.6|137
1729808100000|2024-10-24 22:15:00|2735.17|2734.87|2735.04|2734.74|2735.33|2734.99|2734.95|2734.6|157
1729808400000|2024-10-24 22:20:00|2735.06|2734.76|2734.96|2734.66|2735.18|2734.79|2734.83|2734.43|157
1729808700000|2024-10-24 22:25:00|2734.98|2734.68|2735.16|2734.86|2735.28|2734.89|2734.79|2734.38|86
1729809000000|2024-10-24 22:30:00|2735.26|2734.76|2735.21|2734.71|2735.47|2735.09|2734.75|2734.35|164
1729809300000|2024-10-24 22:35:00|2735.11|2734.81|2735.42|2735.12|2735.6|2735.2|2735.1|2734.72|83
1729809600000|2024-10-24 22:40:00|2735.48|2734.98|2735.27|2734.77|2735.48|2735.11|2735.21|2734.72|81
1729809900000|2024-10-24 22:45:00|2735.15|2734.65|2735.31|2734.81|2735.33|2734.83|2735.06|2734.56|66
1729810200000|2024-10-24 22:50:00|2735.32|2734.82|2735.3|2734.8|2735.34|2734.84|2735.11|2734.61|76
1729810500000|2024-10-24 22:55:00|2735.31|2734.81|2734.95|2734.45|2735.31|2734.81|2734.86|2734.4|75
1729810800000|2024-10-24 23:00:00|2734.97|2734.47|2735.29|2734.99|2735.44|2735.04|2734.87|2734.37|171
1729811100000|2024-10-24 23:05:00|2735.4|2734.9|2735.53|2735.03|2735.58|2735.19|2735.2|2734.83|186
1729811400000|2024-10-24 23:10:00|2735.42|2735.12|2735.48|2734.98|2735.58|2735.19|2735.33|2734.98|73
1729811700000|2024-10-24 23:15:00|2735.39|2735.09|2735.52|2735.02|2735.63|2735.2|2735.23|2734.83|103
1729812000000|2024-10-24 23:20:00|2735.44|2735.14|2735.33|2735.03|2735.54|2735.14|2735.3|2734.92|76
1729812300000|2024-10-24 23:25:00|2735.45|2734.95|2735.53|2735.23|2735.83|2735.42|2735.32|2734.95|136
1729812600000|2024-10-24 23:30:00|2735.63|2735.13|2735.38|2734.88|2735.73|2735.35|2735.03|2734.67|165
1729812900000|2024-10-24 23:35:00|2735.41|2734.91|2735.57|2735.07|2735.6|2735.18|2735.1|2734.73|168
1729813200000|2024-10-24 23:40:00|2735.4|2734.9|2735.08|2734.58|2735.48|2734.98|2734.68|2734.18|165
1729813500000|2024-10-24 23:45:00|2735.12|2734.82|2734.28|2733.78|2735.19|2734.83|2733.88|2733.58|246
1729813800000|2024-10-24 23:50:00|2734.2|2733.9|2734.35|2733.85|2734.62|2734.22|2734.1|2733.73|214
1729814100000|2024-10-24 23:55:00|2734.34|2733.84|2734.02|2733.72|2734.42|2734.05|2733.85|2733.48|251
1729814400000|2024-10-25 00:00:00|2734|2733.7|2734.41|2733.91|2734.61|2734.23|2733.7|2733.29|506
1729814700000|2024-10-25 00:05:00|2734.33|2734.03|2734.39|2733.89|2735.09|2734.79|2734.19|2733.89|309
1729815000000|2024-10-25 00:10:00|2734.42|2733.92|2734.3|2734|2734.71|2734.35|2734.19|2733.79|370
1729815300000|2024-10-25 00:15:00|2734.31|2734.01|2733.35|2733.05|2734.39|2734.05|2733.14|2732.82|377
1729815600000|2024-10-25 00:20:00|2733.45|2732.95|2733.1|2732.6|2733.5|2733.15|2732.7|2732.3|402
1729815900000|2024-10-25 00:25:00|2733.13|2732.63|2733.02|2732.52|2733.24|2732.88|2732.39|2731.95|310
1729816200000|2024-10-25 00:30:00|2733|2732.5|2733.33|2732.83|2734.05|2733.74|2733|2732.5|304
1729816500000|2024-10-25 00:35:00|2733.36|2732.86|2732.56|2732.06|2733.44|2733.01|2732.37|2732.05|268
1729816800000|2024-10-25 00:40:00|2732.55|2732.05|2732.63|2732.33|2733.14|2732.74|2732.2|2731.8|248
1729817100000|2024-10-25 00:45:00|2732.73|2732.23|2731.61|2731.11|2732.97|2732.56|2731.5|2731.11|243
1729817400000|2024-10-25 00:50:00|2731.55|2731.25|2732.52|2732.22|2732.79|2732.4|2731.45|2731.05|375
1729817700000|2024-10-25 00:55:00|2732.54|2732.24|2732.6|2732.3|2732.77|2732.47|2731.82|2731.42|397
1729818000000|2024-10-25 01:00:00|2732.62|2732.32|2732.83|2732.33|2733.16|2732.83|2731.47|2731.17|864
1729818300000|2024-10-25 01:05:00|2732.76|2732.26|2732.99|2732.49|2733.7|2733.32|2732.35|2732.02|637
1729818600000|2024-10-25 01:10:00|2733|2732.5|2734.88|2734.38|2735.45|2734.95|2732.89|2732.39|501
1729818900000|2024-10-25 01:15:00|2734.96|2734.46|2734.51|2734.21|2735.26|2734.91|2733.68|2733.18|527
1729819200000|2024-10-25 01:20:00|2734.5|2734.2|2733.77|2733.27|2734.76|2734.41|2733.12|2732.7|547
1729819500000|2024-10-25 01:25:00|2733.8|2733.3|2734.17|2733.67|2734.72|2734.32|2733.46|2733.07|452
1729819800000|2024-10-25 01:30:00|2734.16|2733.66|2734.16|2733.66|2734.68|2734.18|2733.07|2732.65|529
1729820100000|2024-10-25 01:35:00|2734.11|2733.61|2733.4|2733.1|2734.95|2734.51|2733.31|2732.95|600
1729820400000|2024-10-25 01:40:00|2733.38|2733.08|2733.42|2732.92|2734.95|2734.65|2733.09|2732.69|562
1729820700000|2024-10-25 01:45:00|2733.35|2732.85|2730.88|2730.58|2733.37|2732.9|2730.88|2730.48|566
1729821000000|2024-10-25 01:50:00|2730.98|2730.48|2730.59|2730.09|2731.45|2731.05|2730.36|2729.95|618
1729821300000|2024-10-25 01:55:00|2730.55|2730.05|2730.24|2729.94|2731.05|2730.65|2730.04|2729.6|622
1729821600000|2024-10-25 02:00:00|2730.25|2729.95|2729.25|2728.95|2730.25|2729.95|2728.36|2727.98|727
1729821900000|2024-10-25 02:05:00|2729.21|2728.91|2728.1|2727.6|2729.56|2729.17|2727.76|2727.36|508
1729822200000|2024-10-25 02:10:00|2728.09|2727.59|2729.35|2729.05|2729.85|2729.45|2727.71|2727.37|631
1729822500000|2024-10-25 02:15:00|2729.37|2729.07|2729.65|2729.35|2730.45|2730.1|2729.35|2729.05|473
1729822800000|2024-10-25 02:20:00|2729.75|2729.25|2729.48|2728.98|2729.9|2729.52|2728.63|2728.3|415
1729823100000|2024-10-25 02:25:00|2729.38|2729.08|2729.06|2728.76|2729.59|2729.22|2728.83|2728.48|368
1729823400000|2024-10-25 02:30:00|2729.05|2728.75|2728.15|2727.85|2729.12|2728.82|2727.83|2727.46|519
1729823700000|2024-10-25 02:35:00|2728.1|2727.8|2726.92|2726.62|2728.5|2728.2|2726.45|2726.05|595
1729824000000|2024-10-25 02:40:00|2726.9|2726.6|2728.25|2727.75|2728.35|2728.01|2726.61|2726.24|471
1729824300000|2024-10-25 02:45:00|2728.18|2727.88|2727.82|2727.52|2728.45|2728.05|2727.3|2726.9|418
1729824600000|2024-10-25 02:50:00|2727.79|2727.49|2727.67|2727.17|2728.85|2728.45|2727.54|2727.17|421
1729824900000|2024-10-25 02:55:00|2727.62|2727.32|2728.6|2728.3|2728.96|2728.66|2727.1|2726.64|587
1729825200000|2024-10-25 03:00:00|2728.57|2728.27|2727.2|2726.9|2728.67|2728.3|2726.89|2726.5|491
1729825500000|2024-10-25 03:05:00|2727.14|2726.84|2727.49|2726.99|2727.52|2727.2|2726.57|2726.23|489
1729825800000|2024-10-25 03:10:00|2727.51|2727.01|2725|2724.5|2727.54|2727.14|2724.78|2724.38|630
1729826100000|2024-10-25 03:15:00|2724.98|2724.48|2726.46|2725.96|2726.59|2726.16|2724.63|2724.26|564
1729826400000|2024-10-25 03:20:00|2726.55|2726.05|2726.6|2726.1|2726.61|2726.27|2726.08|2725.6|349
1729826700000|2024-10-25 03:25:00|2726.52|2726.22|2727.28|2726.78|2727.52|2727.18|2726.45|2726.07|367
1729827000000|2024-10-25 03:30:00|2727.22|2726.92|2725.84|2725.34|2727.29|2726.92|2725.43|2724.98|286
1729827300000|2024-10-25 03:35:00|2725.85|2725.35|2725.75|2725.25|2726.16|2725.81|2725.53|2725.18|270
1729827600000|2024-10-25 03:40:00|2725.73|2725.23|2725.93|2725.63|2726.14|2725.76|2725.33|2724.93|284
1729827900000|2024-10-25 03:45:00|2725.9|2725.6|2726.02|2725.72|2726.17|2725.8|2724.99|2724.59|312
1729828200000|2024-10-25 03:50:00|2725.96|2725.66|2726.06|2725.56|2726.18|2725.78|2725.52|2725.1|287
1729828500000|2024-10-25 03:55:00|2726.04|2725.54|2726.34|2725.84|2726.69|2726.3|2725.94|2725.54|207
1729828800000|2024-10-25 04:00:00|2726.17|2725.87|2727.11|2726.61|2727.11|2726.71|2725.75|2725.25|337
1729829100000|2024-10-25 04:05:00|2727.09|2726.59|2727.42|2726.92|2727.5|2727.07|2726.6|2726.22|270
1729829400000|2024-10-25 04:10:00|2727.41|2726.91|2726.44|2726.14|2728.05|2727.66|2726.39|2726|304
1729829700000|2024-10-25 04:15:00|2726.54|2726.04|2726.99|2726.69|2727.25|2726.85|2726.4|2725.99|309
1729830000000|2024-10-25 04:20:00|2726.98|2726.68|2725.33|2725.03|2727.09|2726.68|2725.28|2724.87|256
1729830300000|2024-10-25 04:25:00|2725.26|2724.96|2724.87|2724.37|2725.48|2725.1|2724.33|2724.03|348
1729830600000|2024-10-25 04:30:00|2724.76|2724.46|2724.72|2724.42|2724.99|2724.69|2724.15|2723.76|321
1729830900000|2024-10-25 04:35:00|2724.73|2724.43|2726.19|2725.89|2726.3|2726|2724.72|2724.42|340
1729831200000|2024-10-25 04:40:00|2726.21|2725.91|2725.88|2725.38|2726.4|2726.1|2725.17|2724.77|281
1729831500000|2024-10-25 04:45:00|2725.85|2725.55|2726.22|2725.72|2726.43|2726.09|2725.73|2725.38|266
1729831800000|2024-10-25 04:50:00|2726.19|2725.69|2727.02|2726.72|2727.1|2726.73|2726|2725.69|357
1729832100000|2024-10-25 04:55:00|2726.99|2726.69|2726.12|2725.82|2727.09|2726.79|2726.04|2725.66|388
1729832400000|2024-10-25 05:00:00|2726.27|2725.97|2728.39|2728.09|2728.44|2728.13|2726.1|2725.8|514
1729832700000|2024-10-25 05:05:00|2728.4|2728.1|2727.73|2727.43|2728.58|2728.28|2726.95|2726.55|419
1729833000000|2024-10-25 05:10:00|2727.74|2727.44|2727.98|2727.68|2728.28|2727.98|2727.58|2727.18|219
1729833300000|2024-10-25 05:15:00|2727.93|2727.63|2729.2|2728.7|2729.2|2728.72|2727.63|2727.31|369
1729833600000|2024-10-25 05:20:00|2729.18|2728.68|2727.64|2727.14|2729.18|2728.68|2727.33|2726.95|415
1729833900000|2024-10-25 05:25:00|2727.63|2727.13|2727.88|2727.58|2728.11|2727.75|2727.01|2726.63|485
1729834200000|2024-10-25 05:30:00|2727.9|2727.6|2729.6|2729.3|2729.9|2729.57|2727.85|2727.45|639
1729834500000|2024-10-25 05:35:00|2729.7|2729.2|2728.1|2727.6|2730.05|2729.7|2727.85|2727.44|662
1729834800000|2024-10-25 05:40:00|2728.05|2727.55|2728.8|2728.5|2729.1|2728.75|2727.45|2727.01|747
1729835100000|2024-10-25 05:45:00|2728.66|2728.36|2728.25|2727.75|2729.03|2728.7|2727.68|2727.29|616
1729835400000|2024-10-25 05:50:00|2728.23|2727.73|2728.54|2728.24|2729.22|2728.81|2728.08|2727.72|582
1729835700000|2024-10-25 05:55:00|2728.59|2728.09|2728.77|2728.47|2729.01|2728.71|2728.07|2727.74|543
1729836000000|2024-10-25 06:00:00|2728.8|2728.5|2728.35|2727.85|2729.09|2728.78|2727.75|2727.33|754
1729836300000|2024-10-25 06:05:00|2728.38|2727.88|2727.8|2727.3|2728.76|2728.4|2726.85|2726.48|678
1729836600000|2024-10-25 06:10:00|2727.68|2727.38|2726.89|2726.39|2727.79|2727.4|2725.53|2725.23|837
1729836900000|2024-10-25 06:15:00|2726.74|2726.44|2727.66|2727.36|2727.83|2727.49|2726.21|2725.91|698
1729837200000|2024-10-25 06:20:00|2727.72|2727.22|2726.11|2725.81|2728.12|2727.74|2725.19|2724.83|733
1729837500000|2024-10-25 06:25:00|2726.1|2725.8|2727.74|2727.44|2728.18|2727.8|2725.78|2725.38|799
1729837800000|2024-10-25 06:30:00|2727.78|2727.48|2728.81|2728.31|2729.68|2729.35|2727.47|2727.17|672
1729838100000|2024-10-25 06:35:00|2728.83|2728.33|2729.46|2729.16|2729.58|2729.21|2728.38|2728|517
1729838400000|2024-10-25 06:40:00|2729.39|2729.09|2730.19|2729.89|2730.59|2730.19|2729.08|2728.68|687
1729838700000|2024-10-25 06:45:00|2730.29|2729.79|2731.13|2730.83|2731.46|2731.16|2730.24|2729.79|654
1729839000000|2024-10-25 06:50:00|2731.15|2730.85|2732.28|2731.78|2732.37|2731.99|2731.15|2730.85|663
1729839300000|2024-10-25 06:55:00|2732.26|2731.76|2732.38|2732.08|2732.87|2732.47|2731.46|2731.13|684
1729839600000|2024-10-25 07:00:00|2732.33|2732.03|2730.5|2730.2|2732.33|2732.03|2730.19|2729.86|669
1729839900000|2024-10-25 07:05:00|2730.47|2730.17|2729.92|2729.62|2730.5|2730.2|2728.94|2728.54|655
1729840200000|2024-10-25 07:10:00|2729.82|2729.52|2729.04|2728.74|2730.62|2730.18|2729|2728.67|547
1729840500000|2024-10-25 07:15:00|2728.98|2728.68|2729.74|2729.44|2730.63|2730.25|2728.88|2728.58|516
1729840800000|2024-10-25 07:20:00|2729.79|2729.29|2729.53|2729.23|2730.75|2730.3|2729.21|2728.89|559
1729841100000|2024-10-25 07:25:00|2729.6|2729.3|2729.82|2729.32|2729.86|2729.56|2729.04|2728.6|508
1729841400000|2024-10-25 07:30:00|2729.62|2729.34|2728.25|2727.95|2729.83|2729.47|2727.87|2727.52|485
1729841700000|2024-10-25 07:35:00|2728.35|2727.85|2727.5|2727|2729.24|2728.79|2727.5|2727|561
1729842000000|2024-10-25 07:40:00|2727.51|2727.01|2727.95|2727.45|2728.21|2727.88|2726.9|2726.56|474
1729842300000|2024-10-25 07:45:00|2727.94|2727.44|2727.48|2727.18|2728.33|2727.94|2726.91|2726.51|452
1729842600000|2024-10-25 07:50:00|2727.55|2727.25|2726.94|2726.64|2727.61|2727.29|2726.24|2725.88|549
1729842900000|2024-10-25 07:55:00|2726.87|2726.57|2726.79|2726.29|2727.18|2726.81|2726.15|2725.78|704
1729843200000|2024-10-25 08:00:00|2726.75|2726.45|2726.61|2726.11|2727.32|2726.93|2725.98|2725.57|678
1729843500000|2024-10-25 08:05:00|2726.6|2726.31|2724.94|2724.44|2726.91|2726.56|2724.8|2724.43|581
1729843800000|2024-10-25 08:10:00|2724.88|2724.58|2725.05|2724.75|2725.3|2724.99|2724.53|2724.23|528
1729844100000|2024-10-25 08:15:00|2725.04|2724.74|2723.64|2723.34|2725.2|2724.9|2723.21|2722.9|975
1729844400000|2024-10-25 08:20:00|2723.72|2723.22|2721.17|2720.67|2723.72|2723.42|2721.07|2720.67|916
1729844700000|2024-10-25 08:25:00|2721.18|2720.68|2722.38|2722.08|2723.15|2722.76|2720.83|2720.49|665
1729845000000|2024-10-25 08:30:00|2722.31|2722.01|2721.44|2721.14|2722.4|2722.01|2720.83|2720.48|502
1729845300000|2024-10-25 08:35:00|2721.52|2721.02|2720.08|2719.78|2721.69|2721.2|2719.43|2719.13|612
1729845600000|2024-10-25 08:40:00|2720.03|2719.73|2721.26|2720.96|2721.37|2721.01|2719.13|2718.8|750
1729845900000|2024-10-25 08:45:00|2721.29|2720.99|2719.98|2719.68|2721.51|2721.21|2719.46|2719.16|462
1729846200000|2024-10-25 08:50:00|2720.07|2719.57|2719.43|2718.93|2720.12|2719.71|2719.1|2718.71|472
1729846500000|2024-10-25 08:55:00|2719.36|2719.06|2719.62|2719.32|2720.44|2720.14|2719.11|2718.8|607
1729846800000|2024-10-25 09:00:00|2719.6|2719.3|2718.63|2718.33|2719.8|2719.35|2718.34|2717.99|815
1729847100000|2024-10-25 09:05:00|2718.55|2718.25|2720.14|2719.64|2720.14|2719.71|2717.86|2717.43|689
1729847400000|2024-10-25 09:10:00|2720.16|2719.66|2720.76|2720.26|2720.88|2720.52|2719.6|2719.21|597
1729847700000|2024-10-25 09:15:00|2720.77|2720.27|2719.66|2719.16|2721.16|2720.79|2719.08|2718.75|589
1729848000000|2024-10-25 09:20:00|2719.67|2719.17|2719.38|2719.08|2720.24|2719.93|2719.16|2718.78|542
1729848300000|2024-10-25 09:25:00|2719.33|2719.03|2718.54|2718.24|2719.44|2719.09|2717.55|2717.12|565
1729848600000|2024-10-25 09:30:00|2718.69|2718.19|2718.07|2717.77|2719.35|2718.98|2718|2717.56|682
1729848900000|2024-10-25 09:35:00|2718.1|2717.8|2718.88|2718.58|2718.88|2718.58|2717.17|2716.87|649
1729849200000|2024-10-25 09:40:00|2718.99|2718.69|2720.52|2720.22|2720.66|2720.3|2718.52|2718.22|961
1729849500000|2024-10-25 09:45:00|2720.54|2720.24|2720.74|2720.44|2721.11|2720.8|2719.92|2719.62|828
1729849800000|2024-10-25 09:50:00|2720.75|2720.45|2721.2|2720.9|2721.63|2721.29|2720.48|2720.09|614
1729850100000|2024-10-25 09:55:00|2721.19|2720.89|2721.38|2721.08|2721.48|2721.13|2720.15|2719.8|605
1729850400000|2024-10-25 10:00:00|2721.42|2721.12|2721.02|2720.72|2722.5|2722.12|2720.97|2720.57|748
1729850700000|2024-10-25 10:05:00|2721.01|2720.71|2720.32|2720.02|2721.85|2721.5|2719.84|2719.48|599
1729851000000|2024-10-25 10:10:00|2720.26|2719.96|2719.66|2719.36|2720.72|2720.37|2718.85|2718.46|670
1729851300000|2024-10-25 10:15:00|2719.65|2719.35|2717.6|2717.3|2719.75|2719.45|2717.6|2717.24|556
1729851600000|2024-10-25 10:20:00|2717.61|2717.31|2718.86|2718.56|2719.04|2718.64|2717.37|2717.05|545
1729851900000|2024-10-25 10:25:00|2718.9|2718.6|2718.28|2717.78|2718.96|2718.66|2717.84|2717.47|567
1729852200000|2024-10-25 10:30:00|2718.2|2717.9|2718.97|2718.67|2719.58|2719.2|2717.97|2717.57|554
1729852500000|2024-10-25 10:35:00|2719.07|2718.57|2720.67|2720.37|2721.31|2720.94|2718.65|2718.25|634
1729852800000|2024-10-25 10:40:00|2720.69|2720.39|2721.42|2721.12|2721.78|2721.48|2720.22|2719.84|680
1729853100000|2024-10-25 10:45:00|2721.36|2721.06|2720.87|2720.57|2721.86|2721.49|2720.22|2719.83|483
1729853400000|2024-10-25 10:50:00|2720.86|2720.56|2721.8|2721.5|2722.5|2722.2|2720.86|2720.48|429
1729853700000|2024-10-25 10:55:00|2721.78|2721.48|2722.48|2722.18|2722.92|2722.62|2721.15|2720.78|461
1729854000000|2024-10-25 11:00:00|2722.49|2722.19|2721.95|2721.45|2722.59|2722.21|2721.4|2721.1|595
1729854300000|2024-10-25 11:05:00|2721.9|2721.6|2722.85|2722.35|2722.86|2722.47|2721.59|2721.24|490
1729854600000|2024-10-25 11:10:00|2722.89|2722.55|2723.11|2722.81|2723.86|2723.47|2722.35|2721.95|582
1729854900000|2024-10-25 11:15:00|2723.07|2722.77|2723.51|2723.21|2724.17|2723.87|2722.76|2722.39|724
1729855200000|2024-10-25 11:20:00|2723.5|2723.2|2723.71|2723.41|2724.1|2723.7|2722.64|2722.34|565
1729855500000|2024-10-25 11:25:00|2723.69|2723.39|2725.39|2725.09|2725.69|2725.31|2723.62|2723.25|706
1729855800000|2024-10-25 11:30:00|2725.49|2725.19|2726.7|2726.2|2726.91|2726.55|2725.48|2725.1|740
1729856100000|2024-10-25 11:35:00|2726.68|2726.18|2729.38|2729.08|2729.51|2729.2|2726.49|2726.09|855
1729856400000|2024-10-25 11:40:00|2729.36|2729.06|2728.6|2728.3|2729.64|2729.26|2728.21|2727.81|927
1729856700000|2024-10-25 11:45:00|2728.57|2728.27|2727.44|2727.14|2729.02|2728.67|2727.42|2727.07|804
1729857000000|2024-10-25 11:50:00|2727.49|2727.19|2725.03|2724.73|2727.57|2727.2|2724.87|2724.5|864
1729857300000|2024-10-25 11:55:00|2724.98|2724.68|2724.43|2724.13|2725.62|2725.29|2724.14|2723.8|931
1729857600000|2024-10-25 12:00:00|2724.38|2724.08|2726.98|2726.68|2727.19|2726.84|2723.45|2723.15|982
1729857900000|2024-10-25 12:05:00|2726.99|2726.69|2726.33|2726.03|2726.99|2726.69|2725.34|2724.94|745
1729858200000|2024-10-25 12:10:00|2726.31|2726.01|2725.34|2725.04|2726.91|2726.57|2725.34|2725|598
1729858500000|2024-10-25 12:15:00|2725.32|2725.02|2726.59|2726.09|2726.59|2726.18|2724.39|2724.06|638
1729858800000|2024-10-25 12:20:00|2726.33|2726.03|2726.24|2725.74|2727.41|2726.97|2725.1|2724.72|737
1729859100000|2024-10-25 12:25:00|2726.18|2725.88|2728.48|2724.13|2728.49|2726.55|2725.32|2724.13|575
1729859400000|2024-10-25 12:30:00|2726.29|2725.79|2727.85|2727.55|2727.96|2727.55|2725.62|2723.35|726
1729859700000|2024-10-25 12:35:00|2728.01|2727.71|2727.93|2727.43|2728.87|2728.49|2727.34|2726.98|1096
1729860000000|2024-10-25 12:40:00|2727.78|2727.48|2728.82|2728.52|2729.41|2729.06|2727.63|2727.31|782
1729860300000|2024-10-25 12:45:00|2728.89|2728.59|2731.58|2731.08|2731.82|2731.52|2728.79|2728.48|805
1729860600000|2024-10-25 12:50:00|2731.46|2731.16|2732.24|2731.74|2732.43|2732.12|2730.18|2729.85|940
1729860900000|2024-10-25 12:55:00|2732.11|2731.81|2731.73|2731.43|2732.72|2732.42|2731.48|2731.18|858
1729861200000|2024-10-25 13:00:00|2731.7|2731.4|2730.52|2730.02|2732.33|2732.03|2729.81|2729.42|1080
1729861500000|2024-10-25 13:05:00|2730.43|2730.13|2730.13|2729.63|2730.82|2730.47|2728.7|2728.39|1004
1729861800000|2024-10-25 13:10:00|2730.03|2729.73|2726.95|2726.65|2730.03|2729.73|2726.62|2726.21|1087
1729862100000|2024-10-25 13:15:00|2726.91|2726.61|2726.83|2726.53|2727.51|2727.21|2725.65|2725.28|1024
1729862400000|2024-10-25 13:20:00|2726.9|2726.6|2728.4|2728.1|2728.67|2728.3|2725.5|2725.2|1071
1729862700000|2024-10-25 13:25:00|2728.32|2728.02|2728.66|2728.36|2729.54|2729.13|2727.37|2727.07|881
1729863000000|2024-10-25 13:30:00|2728.78|2728.48|2728.48|2727.98|2729.69|2729.39|2727.68|2727.36|1261
1729863300000|2024-10-25 13:35:00|2728.46|2727.96|2730.51|2730.21|2730.83|2730.41|2726.78|2726.47|1352
1729863600000|2024-10-25 13:40:00|2730.49|2730.19|2730.21|2729.71|2731.71|2731.26|2729.35|2729|1050
1729863900000|2024-10-25 13:45:00|2730.22|2729.72|2730.36|2730.06|2730.47|2730.17|2727.41|2727|1210
1729864200000|2024-10-25 13:50:00|2730.38|2730.08|2726.47|2726.17|2730.53|2730.23|2726.21|2725.91|1113
1729864500000|2024-10-25 13:55:00|2726.52|2726.22|2728.14|2727.64|2728.94|2728.03|2726.03|2725.64|959
1729864800000|2024-10-25 14:00:00|2728.04|2727.54|2731.59|2731.09|2732.3|2732|2728.04|2726.63|1301
1729865100000|2024-10-25 14:05:00|2731.6|2731.1|2734.03|2733.73|2734.04|2733.74|2730.77|2730.47|1380
1729865400000|2024-10-25 14:10:00|2734.13|2733.63|2737.88|2737.58|2738.75|2738.43|2733.98|2733.53|1350
1729865700000|2024-10-25 14:15:00|2737.97|2737.67|2737.58|2737.28|2738.39|2738.07|2735.17|2734.74|1337
1729866000000|2024-10-25 14:20:00|2737.63|2737.33|2736.29|2735.99|2738.55|2738.25|2735.93|2735.61|1066
1729866300000|2024-10-25 14:25:00|2736.31|2735.81|2735.08|2734.78|2736.76|2736.46|2734.68|2734.38|961
1729866600000|2024-10-25 14:30:00|2735.12|2734.82|2736.63|2736.33|2737.12|2736.74|2735.08|2734.73|1100
1729866900000|2024-10-25 14:35:00|2736.69|2736.39|2735.94|2735.64|2738.15|2737.85|2735.56|2735.21|1190
1729867200000|2024-10-25 14:40:00|2736.02|2735.52|2739.03|2738.53|2739.03|2738.72|2735.76|2735.46|1236
1729867500000|2024-10-25 14:45:00|2738.95|2738.65|2739.61|2739.31|2740.23|2739.92|2738.36|2738.04|1253
1729867800000|2024-10-25 14:50:00|2739.6|2739.3|2738.15|2737.65|2740.77|2740.47|2737.47|2737.07|1213
1729868100000|2024-10-25 14:55:00|2738.05|2737.75|2738.62|2738.32|2739.09|2738.76|2737.85|2737.54|1020
1729868400000|2024-10-25 15:00:00|2738.63|2738.33|2737.83|2737.53|2738.97|2738.58|2736.83|2736.5|1196
1729868700000|2024-10-25 15:05:00|2737.81|2737.51|2740.06|2739.76|2740.19|2739.81|2737.81|2737.47|1117
1729869000000|2024-10-25 15:10:00|2740.01|2739.71|2740.51|2740.21|2741.08|2740.77|2739.57|2739.27|1167
1729869300000|2024-10-25 15:15:00|2740.49|2740.19|2739.48|2739.18|2740.86|2740.56|2739.11|2738.78|1156
1729869600000|2024-10-25 15:20:00|2739.49|2739.19|2741.3|2741|2741.39|2741.03|2739.34|2739.04|1146
1729869900000|2024-10-25 15:25:00|2741.31|2741.01|2741.78|2741.48|2742.31|2742.01|2740.94|2740.59|1172
1729870200000|2024-10-25 15:30:00|2741.86|2741.36|2739.13|2738.83|2742.37|2741.96|2738.79|2738.49|1339
1729870500000|2024-10-25 15:35:00|2739.27|2738.77|2737.76|2737.46|2739.72|2739.32|2737.74|2737.44|1104
1729870800000|2024-10-25 15:40:00|2737.78|2737.48|2738.48|2737.98|2738.56|2738.22|2736.72|2736.42|822
1729871100000|2024-10-25 15:45:00|2738.46|2737.96|2738.35|2738.05|2739.12|2738.77|2737.89|2737.42|818
1729871400000|2024-10-25 15:50:00|2738.33|2738.03|2737.78|2737.48|2739.22|2738.82|2737.67|2737.36|666
1729871700000|2024-10-25 15:55:00|2737.77|2737.47|2737.42|2737.12|2738.08|2737.69|2736.93|2736.53|850
1729872000000|2024-10-25 16:00:00|2737.43|2736.93|2738.32|2738.02|2738.67|2738.37|2737.18|2736.88|825
1729872300000|2024-10-25 16:05:00|2738.31|2738.01|2735.45|2735.15|2738.71|2738.34|2735.45|2735.15|953
1729872600000|2024-10-25 16:10:00|2735.47|2735.17|2736.45|2736.15|2736.68|2736.35|2735.29|2734.91|916
1729872900000|2024-10-25 16:15:00|2736.52|2736.02|2734.85|2734.35|2736.52|2736.04|2734.63|2734.33|767
1729873200000|2024-10-25 16:20:00|2734.8|2734.5|2735.87|2735.37|2736.34|2735.93|2734.22|2733.92|880
1729873500000|2024-10-25 16:25:00|2735.88|2735.38|2737.12|2736.82|2737.97|2737.61|2735.75|2735.36|840
1729873800000|2024-10-25 16:30:00|2737.13|2736.83|2738.08|2737.78|2738.24|2737.94|2736.41|2736.07|720
1729874100000|2024-10-25 16:35:00|2737.6|2737.3|2738.38|2738.08|2739.18|2738.82|2737.6|2737.3|842
1729874400000|2024-10-25 16:40:00|2738.39|2738.09|2737.85|2737.55|2739.14|2738.78|2736.88|2736.58|808
1729874700000|2024-10-25 16:45:00|2737.87|2737.57|2736.97|2736.67|2738.03|2737.62|2736.53|2736.23|677
1729875000000|2024-10-25 16:50:00|2736.98|2736.68|2738.65|2738.35|2739.1|2738.71|2736.44|2736.14|790
1729875300000|2024-10-25 16:55:00|2738.71|2738.21|2739.39|2739.09|2739.56|2739.23|2738.3|2737.96|707
1729875600000|2024-10-25 17:00:00|2739.41|2739.11|2740.24|2739.74|2740.48|2740.12|2739.07|2738.69|782
1729875900000|2024-10-25 17:05:00|2740.21|2739.71|2739.81|2739.51|2740.34|2739.96|2738.97|2738.63|606
1729876200000|2024-10-25 17:10:00|2739.74|2739.44|2740.17|2739.87|2740.49|2740.19|2739.7|2739.4|676
1729876500000|2024-10-25 17:15:00|2740.15|2739.85|2740.1|2739.8|2740.69|2740.31|2739.73|2739.42|602
1729876800000|2024-10-25 17:20:00|2740.09|2739.79|2740.66|2740.36|2740.77|2740.43|2740.07|2739.66|738
1729877100000|2024-10-25 17:25:00|2740.76|2740.26|2741.9|2741.4|2742.63|2742.31|2740.59|2740.23|667
1729877400000|2024-10-25 17:30:00|2741.78|2741.48|2741.7|2741.4|2742.54|2742.24|2741.47|2741.1|633
1729877700000|2024-10-25 17:35:00|2741.72|2741.42|2742.53|2742.23|2742.53|2742.23|2741.55|2741.18|610
1729878000000|2024-10-25 17:40:00|2742.55|2742.25|2741.85|2741.55|2743.01|2742.67|2741.4|2741.1|674
1729878300000|2024-10-25 17:45:00|2741.87|2741.57|2742.48|2742.18|2742.91|2742.61|2741.75|2741.31|591
1729878600000|2024-10-25 17:50:00|2742.45|2742.15|2744.8|2744.3|2745.37|2744.96|2742.04|2741.74|811
1729878900000|2024-10-25 17:55:00|2744.81|2744.31|2744.5|2744.2|2745.06|2744.72|2743.58|2743.28|955
1729879200000|2024-10-25 18:00:00|2744.52|2744.22|2743.79|2743.49|2744.82|2744.5|2743.37|2743|720
1729879500000|2024-10-25 18:05:00|2743.82|2743.52|2742.47|2742.17|2743.94|2743.54|2742.23|2741.88|774
1729879800000|2024-10-25 18:10:00|2742.58|2742.08|2743.57|2743.27|2743.87|2743.53|2742.33|2742.03|689
1729880100000|2024-10-25 18:15:00|2743.65|2743.35|2744.21|2743.91|2744.34|2744.01|2742.97|2742.67|662
1729880400000|2024-10-25 18:20:00|2744.22|2743.92|2744.36|2744.06|2744.78|2744.48|2743.92|2743.62|675
1729880700000|2024-10-25 18:25:00|2744.34|2744.04|2744.87|2744.57|2744.89|2744.57|2744.19|2743.85|655
1729881000000|2024-10-25 18:30:00|2744.85|2744.55|2743.33|2742.83|2744.97|2744.67|2742.96|2742.66|623
1729881300000|2024-10-25 18:35:00|2743.28|2742.98|2744.13|2743.83|2744.59|2744.23|2742.69|2742.33|552
1729881600000|2024-10-25 18:40:00|2744.12|2743.82|2743.24|2742.74|2744.15|2743.82|2743.07|2742.74|516
1729881900000|2024-10-25 18:45:00|2743.23|2742.73|2743.16|2742.86|2743.93|2743.53|2743.12|2742.73|462
1729882200000|2024-10-25 18:50:00|2743.13|2742.83|2742.84|2742.54|2743.49|2743.19|2742.75|2742.45|555
1729882500000|2024-10-25 18:55:00|2742.8|2742.5|2742.39|2742.09|2743.15|2742.78|2741.51|2741.13|800
1729882800000|2024-10-25 19:00:00|2742.41|2742.11|2741.18|2740.68|2742.41|2742.11|2740.77|2740.33|814
1729883100000|2024-10-25 19:05:00|2741.09|2740.79|2740.94|2740.64|2741.93|2741.63|2740.77|2740.47|659
1729883400000|2024-10-25 19:10:00|2740.88|2740.58|2741.63|2741.33|2742.11|2741.81|2740.64|2740.25|644
1729883700000|2024-10-25 19:15:00|2741.53|2741.23|2741.53|2741.23|2742.02|2741.72|2741.17|2740.87|601
1729884000000|2024-10-25 19:20:00|2741.29|2740.99|2740.77|2740.47|2742.01|2741.69|2740.57|2740.27|550
1729884300000|2024-10-25 19:25:00|2740.78|2740.48|2741.81|2741.51|2741.96|2741.66|2740.72|2740.35|493
1729884600000|2024-10-25 19:30:00|2741.82|2741.52|2742.44|2741.94|2742.59|2742.21|2741.19|2740.85|494
1729884900000|2024-10-25 19:35:00|2742.46|2742.16|2743.31|2743.01|2743.58|2743.28|2742.43|2742.08|539
1729885200000|2024-10-25 19:40:00|2743.3|2743|2744.12|2743.82|2744.41|2744.11|2743.12|2742.82|646
1729885500000|2024-10-25 19:45:00|2744.14|2743.84|2743.39|2743.09|2744.63|2744.33|2743.32|2742.98|741
1729885800000|2024-10-25 19:50:00|2743.36|2743.06|2742.97|2742.67|2743.36|2743.06|2742.52|2742.17|741
1729886100000|2024-10-25 19:55:00|2742.96|2742.66|2742.73|2742.43|2743.14|2742.84|2742.2|2741.89|877
1729886400000|2024-10-25 20:00:00|2742.85|2742.55|2743.87|2743.37|2744.15|2743.74|2742.68|2742.38|556
1729886700000|2024-10-25 20:05:00|2743.85|2743.35|2743.11|2742.81|2743.88|2743.48|2743.05|2742.71|415
1729887000000|2024-10-25 20:10:00|2743.1|2742.8|2744.25|2743.75|2744.28|2743.96|2743.06|2742.68|475
1729887300000|2024-10-25 20:15:00|2744.24|2743.74|2743.59|2743.29|2744.25|2743.83|2743.5|2743.12|318
1729887600000|2024-10-25 20:20:00|2743.56|2743.26|2743.63|2743.33|2744.45|2744.11|2742.75|2742.42|517
1729887900000|2024-10-25 20:25:00|2743.66|2743.36|2744.98|2744.68|2745.27|2744.88|2743.61|2743.31|524
1729888200000|2024-10-25 20:30:00|2744.97|2744.67|2745.44|2744.94|2746.34|2745.95|2744.67|2744.32|549
1729888500000|2024-10-25 20:35:00|2745.46|2744.96|2745.79|2745.29|2745.79|2745.4|2744.8|2744.35|412
1729888800000|2024-10-25 20:40:00|2745.64|2745.34|2745.51|2745.21|2746.13|2745.75|2745.32|2744.96|392
1729889100000|2024-10-25 20:45:00|2745.52|2745.22|2745.86|2745.36|2746.23|2745.83|2745.2|2744.8|444
1729889400000|2024-10-25 20:50:00|2745.79|2745.49|2746.76|2746.26|2747.98|2747.68|2745.73|2745.43|488
1729889700000|2024-10-25 20:55:00|2746.5|2746.2|2747.83|2747.33|2747.9|2747.58|2746.5|2746.2|414
1730066400000|2024-10-27 22:00:00|2732.75|2732.25|2734.16|2733.66|2736.2|2735.7|2732.55|2732.05|440
1730066700000|2024-10-27 22:05:00|2734.1|2733.6|2734.08|2733.58|2736.01|2735.51|2733.7|2733.2|461
1730067000000|2024-10-27 22:10:00|2734.11|2733.81|2736.06|2735.56|2736.1|2735.6|2730.57|2730.07|684
1730067300000|2024-10-27 22:15:00|2736.1|2735.6|2735.45|2734.95|2736.1|2735.6|2734.15|2733.65|410
1730067600000|2024-10-27 22:20:00|2735.35|2734.85|2734.52|2734.02|2735.55|2735.15|2733.15|2732.85|413
1730067900000|2024-10-27 22:25:00|2734.37|2734.07|2733.48|2732.98|2734.92|2734.52|2733.02|2732.6|402
1730068200000|2024-10-27 22:30:00|2733.58|2733.18|2735.78|2735.28|2735.78|2735.38|2733.48|2733.17|415
1730068500000|2024-10-27 22:35:00|2735.7|2735.2|2734.05|2733.55|2736.5|2736|2732.92|2732.45|612
1730068800000|2024-10-27 22:40:00|2733.95|2733.45|2734.41|2733.91|2734.42|2734.04|2733.2|2732.78|421
1730069100000|2024-10-27 22:45:00|2734.4|2733.9|2733|2732.5|2734.71|2734.31|2732.1|2731.76|439
1730069400000|2024-10-27 22:50:00|2732.98|2732.48|2734.32|2733.82|2734.56|2734.16|2732.84|2732.48|299
1730069700000|2024-10-27 22:55:00|2734.11|2733.81|2734.91|2734.41|2734.91|2734.51|2733.8|2733.46|271
1730070000000|2024-10-27 23:00:00|2734.96|2734.46|2736.84|2736.54|2737.34|2736.85|2734.82|2734.46|428
1730070300000|2024-10-27 23:05:00|2736.94|2736.44|2737.38|2737.08|2737.49|2737.1|2736.69|2736.39|385
1730070600000|2024-10-27 23:10:00|2737.43|2736.93|2735.91|2735.61|2737.43|2737|2735.67|2735.32|349
1730070900000|2024-10-27 23:15:00|2735.92|2735.62|2736.12|2735.82|2737.23|2736.91|2735.78|2735.39|443
1730071200000|2024-10-27 23:20:00|2736.15|2735.85|2736.88|2736.38|2736.88|2736.53|2735.03|2734.68|281
1730071500000|2024-10-27 23:25:00|2736.75|2736.45|2738.49|2737.99|2738.55|2738.25|2736.46|2736.12|353
1730071800000|2024-10-27 23:30:00|2738.44|2737.94|2739.98|2739.48|2740.53|2740.13|2738.27|2737.89|377
1730072100000|2024-10-27 23:35:00|2739.91|2739.61|2740.12|2739.62|2740.47|2740.17|2739.32|2738.82|309
1730072400000|2024-10-27 23:40:00|2740.09|2739.59|2738.4|2738.1|2740.4|2739.99|2738.4|2738|356
1730072700000|2024-10-27 23:45:00|2738.35|2738.05|2738.62|2738.12|2739|2738.6|2737.97|2737.58|341
1730073000000|2024-10-27 23:50:00|2738.52|2738.22|2736.75|2736.25|2738.61|2738.28|2736.44|2736.04|350
1730073300000|2024-10-27 23:55:00|2736.51|2736.21|2736.04|2735.74|2737.43|2737.03|2735.85|2735.48|328
1730073600000|2024-10-28 00:00:00|2736.05|2735.75|2736.17|2735.87|2736.61|2736.27|2734.8|2734.32|527
1730073900000|2024-10-28 00:05:00|2736.2|2735.9|2734.03|2733.53|2736.51|2736.11|2733.76|2733.41|563
1730074200000|2024-10-28 00:10:00|2733.97|2733.47|2733.98|2733.68|2734.82|2734.42|2733.32|2733|401
1730074500000|2024-10-28 00:15:00|2734.08|2733.58|2735.06|2734.56|2735.46|2735.09|2733.56|2733.16|416
1730074800000|2024-10-28 00:20:00|2734.98|2734.48|2735.33|2734.83|2736.38|2736|2734.71|2734.33|318
1730075100000|2024-10-28 00:25:00|2735.4|2734.9|2734.35|2734.05|2735.46|2734.97|2733.76|2733.36|364
1730075400000|2024-10-28 00:30:00|2734.36|2734.06|2735.51|2735.01|2736.55|2736.18|2734.35|2733.96|367
1730075700000|2024-10-28 00:35:00|2735.41|2735.11|2733.15|2732.85|2735.41|2735.11|2732.9|2732.48|317
1730076000000|2024-10-28 00:40:00|2733.25|2732.75|2733.84|2733.34|2734.6|2734.2|2732.45|2732.05|378
1730076300000|2024-10-28 00:45:00|2733.83|2733.33|2733.73|2733.43|2734.77|2734.47|2733.23|2732.83|346
1730076600000|2024-10-28 00:50:00|2733.71|2733.41|2733.71|2733.21|2734.31|2733.92|2733.2|2732.77|354
1730076900000|2024-10-28 00:55:00|2733.58|2733.28|2732.81|2732.31|2733.91|2733.51|2732.73|2732.31|423
1730077200000|2024-10-28 01:00:00|2732.78|2732.28|2728.95|2728.65|2732.83|2732.53|2728.59|2728.22|986
1730077500000|2024-10-28 01:05:00|2729.03|2728.73|2728.5|2728.2|2731.34|2730.99|2728.39|2727.99|991
1730077800000|2024-10-28 01:10:00|2728.35|2728.05|2727.66|2727.16|2728.4|2728.1|2725.97|2725.47|898
1730078100000|2024-10-28 01:15:00|2727.71|2727.21|2725.94|2725.44|2729.25|2728.75|2724.97|2724.57|781
1730078400000|2024-10-28 01:20:00|2725.93|2725.43|2726.95|2726.65|2727.38|2727.03|2724.93|2724.47|710
1730078700000|2024-10-28 01:25:00|2726.99|2726.69|2727.55|2727.25|2728.35|2727.96|2726.58|2726.28|611
1730079000000|2024-10-28 01:30:00|2727.54|2727.24|2728.73|2728.43|2729.42|2729.07|2726.56|2726.16|688
1730079300000|2024-10-28 01:35:00|2728.83|2728.53|2728.12|2727.82|2729.22|2728.82|2726.41|2726.02|690
1730079600000|2024-10-28 01:40:00|2728.22|2727.92|2728.31|2727.81|2729.12|2728.73|2727.58|2727.14|700
1730079900000|2024-10-28 01:45:00|2728.3|2727.8|2730.15|2729.65|2730.3|2729.9|2727.98|2727.68|585
1730080200000|2024-10-28 01:50:00|2730.25|2729.75|2731.75|2731.45|2732.03|2731.65|2730.07|2729.6|558
1730080500000|2024-10-28 01:55:00|2731.73|2731.43|2732.6|2732.3|2733.34|2732.95|2731.69|2731.32|603
1730080800000|2024-10-28 02:00:00|2732.65|2732.15|2732.58|2732.08|2733.19|2732.81|2732.03|2731.66|598
1730081100000|2024-10-28 02:05:00|2732.63|2732.13|2733.23|2732.73|2733.35|2732.93|2731.88|2731.45|527
1730081400000|2024-10-28 02:10:00|2733.24|2732.74|2732.23|2731.93|2733.24|2732.74|2731.04|2730.55|491
1730081700000|2024-10-28 02:15:00|2732.33|2732.03|2733.32|2733.02|2733.4|2733.05|2731.31|2730.92|338
1730082000000|2024-10-28 02:20:00|2733.42|2732.92|2734.32|2734.02|2735.16|2734.77|2733.34|2732.92|368
1730082300000|2024-10-28 02:25:00|2734.36|2734.06|2734.55|2734.05|2734.93|2734.53|2733.9|2733.55|330
1730082600000|2024-10-28 02:30:00|2734.65|2734.35|2733.56|2733.06|2734.65|2734.35|2732.91|2732.53|481
1730082900000|2024-10-28 02:35:00|2733.58|2733.08|2733.85|2733.35|2735.01|2734.71|2733.35|2732.96|451
1730083200000|2024-10-28 02:40:00|2733.84|2733.34|2734.83|2734.33|2734.95|2734.55|2733.48|2733.1|443
1730083500000|2024-10-28 02:45:00|2734.52|2734.22|2735.13|2734.63|2735.78|2735.48|2734.52|2734.12|425
1730083800000|2024-10-28 02:50:00|2735.12|2734.62|2734.47|2733.97|2735.23|2734.83|2733.58|2733.26|448
1730084100000|2024-10-28 02:55:00|2734.55|2734.05|2734.47|2733.97|2734.65|2734.17|2733.51|2733.01|375
1730084400000|2024-10-28 03:00:00|2734.27|2733.93|2734.75|2734.25|2734.77|2734.37|2732.97|2732.57|409
1730084700000|2024-10-28 03:05:00|2734.76|2734.26|2733.59|2733.09|2734.97|2734.57|2733.34|2732.84|364
1730085000000|2024-10-28 03:10:00|2733.58|2733.08|2732.41|2732.11|2733.78|2733.43|2731.99|2731.58|541
1730085300000|2024-10-28 03:15:00|2732.51|2732.01|2732.02|2731.72|2733.32|2732.92|2731.94|2731.55|533
1730085600000|2024-10-28 03:20:00|2732.12|2731.62|2733.48|2732.98|2734.46|2734.11|2731.92|2731.53|544
1730085900000|2024-10-28 03:25:00|2733.39|2733.09|2733.18|2732.68|2734.05|2733.69|2733.05|2732.65|392
1730086200000|2024-10-28 03:30:00|2733.09|2732.79|2733.09|2732.79|2733.58|2733.21|2732.7|2732.4|333
1730086500000|2024-10-28 03:35:00|2733.14|2732.64|2732.48|2731.98|2733.57|2733.2|2732.15|2731.65|287
1730086800000|2024-10-28 03:40:00|2732.52|2732.02|2731.48|2730.98|2732.62|2732.12|2731.34|2730.98|291
1730087100000|2024-10-28 03:45:00|2731.28|2730.88|2731.41|2731.11|2731.84|2731.48|2730.41|2730.08|406
1730087400000|2024-10-28 03:50:00|2731.42|2731.12|2731.35|2730.85|2731.63|2731.23|2730.56|2730.16|343
1730087700000|2024-10-28 03:55:00|2731.32|2731.02|2729.98|2729.48|2731.37|2731.03|2729.76|2729.46|358
1730088000000|2024-10-28 04:00:00|2729.76|2729.46|2730.02|2729.52|2730.28|2729.92|2729.45|2729.06|324
1730088300000|2024-10-28 04:05:00|2729.94|2729.64|2729.97|2729.47|2730.23|2729.84|2729.41|2729.01|275
1730088600000|2024-10-28 04:10:00|2729.99|2729.49|2730.68|2730.18|2731.15|2730.85|2729.59|2729.19|332
1730088900000|2024-10-28 04:15:00|2730.61|2730.31|2729.63|2729.33|2730.62|2730.31|2729.33|2728.93|266
1730089200000|2024-10-28 04:20:00|2729.73|2729.23|2730.95|2730.45|2731.25|2730.85|2729.33|2728.93|270
1730089500000|2024-10-28 04:25:00|2731.1|2730.6|2731.7|2731.4|2732.1|2731.66|2731.05|2730.55|200
1730089800000|2024-10-28 04:30:00|2731.8|2731.3|2731.92|2731.42|2732.26|2731.86|2731.52|2731.1|224
1730090100000|2024-10-28 04:35:00|2731.95|2731.45|2730.85|2730.35|2732.08|2731.58|2730.75|2730.3|232
1730090400000|2024-10-28 04:40:00|2730.87|2730.37|2732.19|2731.89|2733.09|2732.64|2730.75|2730.35|296
1730090700000|2024-10-28 04:45:00|2732.33|2731.83|2732.32|2731.82|2733.01|2732.66|2732.13|2731.68|202
1730091000000|2024-10-28 04:50:00|2732.33|2731.83|2733.23|2732.93|2733.48|2733.09|2732.23|2731.8|254
1730091300000|2024-10-28 04:55:00|2733.33|2732.83|2733.21|2732.71|2733.6|2733.23|2732.76|2732.39|295
1730091600000|2024-10-28 05:00:00|2733.32|2733.02|2733.53|2733.03|2733.73|2733.36|2732.92|2732.52|406
1730091900000|2024-10-28 05:05:00|2733.51|2733.01|2734.06|2733.76|2734.18|2733.86|2732.85|2732.4|337
1730092200000|2024-10-28 05:10:00|2734.1|2733.8|2731.68|2731.38|2734.69|2734.32|2731.57|2731.17|440
1730092500000|2024-10-28 05:15:00|2731.78|2731.28|2733.33|2732.83|2733.56|2733.13|2731.4|2730.94|303
1730092800000|2024-10-28 05:20:00|2733.36|2732.86|2735.27|2734.97|2735.54|2735.18|2733.23|2732.83|292
1730093100000|2024-10-28 05:25:00|2735.38|2734.88|2735.98|2735.68|2736.41|2736.11|2735.28|2734.83|400
1730093400000|2024-10-28 05:30:00|2735.96|2735.48|2736.05|2735.75|2736.7|2736.35|2735.49|2735.1|643
1730093700000|2024-10-28 05:35:00|2736.15|2735.65|2736.19|2735.69|2737.58|2737.28|2735.89|2735.56|690
1730094000000|2024-10-28 05:40:00|2736.21|2735.71|2736.27|2735.97|2736.55|2736.23|2735.13|2734.76|641
1730094300000|2024-10-28 05:45:00|2736.2|2735.9|2736.88|2736.58|2737.8|2737.4|2736|2735.6|519
1730094600000|2024-10-28 05:50:00|2736.85|2736.55|2737.95|2737.45|2738.15|2737.85|2736.85|2736.55|396
1730094900000|2024-10-28 05:55:00|2737.96|2737.46|2738.7|2738.2|2739.03|2738.71|2737.5|2737.12|529
1730095200000|2024-10-28 06:00:00|2738.63|2738.33|2739.18|2738.88|2739.3|2738.94|2737.74|2737.39|530
1730095500000|2024-10-28 06:05:00|2739.28|2738.78|2740.02|2739.72|2740.11|2739.78|2738.38|2737.98|578
1730095800000|2024-10-28 06:10:00|2740.11|2739.61|2741.93|2741.43|2742.26|2741.96|2739.55|2739.14|787
1730096100000|2024-10-28 06:15:00|2741.96|2741.46|2742.82|2742.32|2744.35|2743.9|2741.86|2741.46|865
1730096400000|2024-10-28 06:20:00|2742.67|2742.37|2743.57|2743.07|2743.57|2743.21|2741.21|2740.82|760
1730096700000|2024-10-28 06:25:00|2743.58|2743.27|2742.6|2742.3|2743.86|2743.56|2742.28|2741.87|676
1730097000000|2024-10-28 06:30:00|2742.7|2742.2|2742.3|2742|2743.1|2742.73|2740.83|2740.42|599
1730097300000|2024-10-28 06:35:00|2742.25|2741.95|2743.35|2742.85|2743.44|2743.04|2741.75|2741.35|567
1730097600000|2024-10-28 06:40:00|2743.28|2742.78|2744.68|2744.18|2744.83|2744.43|2743.15|2742.78|646
1730097900000|2024-10-28 06:45:00|2744.63|2744.33|2742.37|2741.87|2744.84|2744.45|2742.28|2741.78|623
1730098200000|2024-10-28 06:50:00|2742.29|2741.79|2741.68|2741.38|2742.67|2742.2|2741.31|2740.95|580
1730098500000|2024-10-28 06:55:00|2741.78|2741.28|2740.89|2740.39|2741.83|2741.48|2739.99|2739.59|619
1730098800000|2024-10-28 07:00:00|2740.83|2740.59|2742.28|2741.98|2742.9|2742.55|2740.3|2739.9|455
1730099100000|2024-10-28 07:05:00|2742.29|2741.99|2742.69|2742.39|2742.92|2742.55|2741.98|2741.58|396
1730099400000|2024-10-28 07:10:00|2742.68|2742.38|2742.81|2742.51|2743.87|2743.51|2741.96|2741.56|395
1730099700000|2024-10-28 07:15:00|2742.84|2742.54|2741.42|2741.12|2743.06|2742.67|2741.26|2740.88|386
1730100000000|2024-10-28 07:20:00|2741.48|2740.98|2739.37|2739.07|2741.89|2741.44|2738.33|2738.03|508
1730100300000|2024-10-28 07:25:00|2739.36|2739.06|2737.24|2736.94|2739.47|2739.06|2736.75|2736.45|766
1730100600000|2024-10-28 07:30:00|2737.23|2736.93|2738.48|2737.98|2738.48|2738.14|2736.06|2735.7|647
1730100900000|2024-10-28 07:35:00|2738.38|2738.08|2739.48|2739.18|2740.05|2739.65|2737.99|2737.6|569
1730101200000|2024-10-28 07:40:00|2739.52|2739.22|2740.03|2739.73|2740.71|2740.36|2739.09|2738.69|601
1730101500000|2024-10-28 07:45:00|2740.06|2739.76|2740.19|2739.89|2740.56|2740.16|2739.44|2739.14|552
1730101800000|2024-10-28 07:50:00|2740.13|2739.83|2741.26|2740.76|2741.87|2741.47|2740.13|2739.74|550
1730102100000|2024-10-28 07:55:00|2741.13|2740.83|2739.16|2738.86|2741.39|2740.98|2738.92|2738.62|658
1730102400000|2024-10-28 08:00:00|2739.28|2738.98|2739.13|2738.63|2740.16|2739.76|2737.69|2737.29|604
1730102700000|2024-10-28 08:05:00|2739.14|2738.64|2739.26|2738.76|2740.38|2740.04|2738.18|2737.84|521
1730103000000|2024-10-28 08:10:00|2739.25|2738.75|2739.88|2739.58|2740.06|2739.67|2738.86|2738.54|387
1730103300000|2024-10-28 08:15:00|2740.05|2739.55|2739.93|2739.63|2741.04|2740.73|2739.56|2739.15|501
1730103600000|2024-10-28 08:20:00|2739.99|2739.69|2739.38|2738.88|2741.1|2740.8|2739.16|2738.86|412
1730103900000|2024-10-28 08:25:00|2739.21|2738.91|2737.81|2737.51|2739.99|2739.59|2737.71|2737.41|417
1730104200000|2024-10-28 08:30:00|2737.89|2737.39|2735.36|2735.06|2737.92|2737.57|2734.98|2734.58|684
1730104500000|2024-10-28 08:35:00|2735.27|2734.97|2733.1|2732.6|2735.37|2734.98|2732.23|2731.93|788
1730104800000|2024-10-28 08:40:00|2733.22|2732.92|2733.19|2732.89|2734.35|2733.94|2732.42|2732.08|779
1730105100000|2024-10-28 08:45:00|2733.29|2732.79|2733.56|2733.26|2734.45|2734.01|2732.61|2732.24|550
1730105400000|2024-10-28 08:50:00|2733.65|2733.15|2734.13|2733.83|2735.34|2734.98|2733.14|2732.79|830
1730105700000|2024-10-28 08:55:00|2734.03|2733.73|2732.22|2731.92|2734.98|2734.68|2731.67|2731.36|760
1730106000000|2024-10-28 09:00:00|2732.24|2731.94|2732.17|2731.87|2733.08|2732.77|2731.83|2731.51|518
1730106300000|2024-10-28 09:05:00|2732.19|2731.89|2733.49|2732.99|2733.49|2733.09|2731.12|2730.69|464
1730106600000|2024-10-28 09:10:00|2733.5|2733|2733.1|2732.8|2734.19|2733.89|2732.29|2731.9|483
1730106900000|2024-10-28 09:15:00|2733.2|2732.7|2732.53|2732.03|2733.31|2733|2731.63|2731.31|362
1730107200000|2024-10-28 09:20:00|2732.39|2732.09|2730.89|2730.59|2733.02|2732.65|2730.58|2730.24|493
1730107500000|2024-10-28 09:25:00|2730.92|2730.42|2729.34|2729.04|2731.17|2730.84|2729.15|2728.85|513
1730107800000|2024-10-28 09:30:00|2729.39|2728.89|2730.76|2730.46|2730.98|2730.66|2728.68|2728.31|824
1730108100000|2024-10-28 09:35:00|2730.72|2730.42|2732.18|2731.88|2732.45|2732.09|2730.49|2730.07|657
1730108400000|2024-10-28 09:40:00|2732.19|2731.89|2732.07|2731.57|2732.75|2732.42|2731.15|2730.85|675
1730108700000|2024-10-28 09:45:00|2731.99|2731.49|2731.45|2730.95|2732.44|2732.11|2731.28|2730.95|540
1730109000000|2024-10-28 09:50:00|2731.38|2731.08|2730.25|2729.95|2731.84|2731.52|2730.1|2729.79|493
1730109300000|2024-10-28 09:55:00|2730.39|2729.89|2729.67|2729.17|2730.59|2730.24|2729.07|2728.68|505
1730109600000|2024-10-28 10:00:00|2729.51|2729.21|2729.89|2729.59|2730.98|2730.6|2729.26|2728.87|529
1730109900000|2024-10-28 10:05:00|2730.14|2729.64|2730.63|2730.33|2731.53|2731.14|2729.71|2729.34|462
1730110200000|2024-10-28 10:10:00|2730.55|2730.25|2730.61|2730.11|2731.14|2730.75|2729.62|2729.24|430
1730110500000|2024-10-28 10:15:00|2730.62|2730.12|2728.29|2727.99|2730.8|2730.45|2728.22|2727.87|512
1730110800000|2024-10-28 10:20:00|2728.37|2727.87|2730.59|2730.29|2730.63|2730.33|2728.09|2727.69|691
1730111100000|2024-10-28 10:25:00|2730.65|2730.35|2731.96|2731.66|2732.25|2731.84|2730.61|2730.31|369
1730111400000|2024-10-28 10:30:00|2732.06|2731.56|2731.76|2731.46|2732.06|2731.56|2730.19|2729.89|422
1730111700000|2024-10-28 10:35:00|2731.74|2731.44|2731.82|2731.52|2732.16|2731.86|2731.17|2730.81|350
1730112000000|2024-10-28 10:40:00|2731.92|2731.42|2733.19|2732.69|2733.23|2732.86|2731.85|2731.42|370
1730112300000|2024-10-28 10:45:00|2732.96|2732.66|2731.43|2731.13|2733.2|2732.8|2731.31|2730.96|405
1730112600000|2024-10-28 10:50:00|2731.4|2731.1|2731.6|2731.1|2731.6|2731.2|2730.18|2729.78|498
1730112900000|2024-10-28 10:55:00|2731.55|2731.25|2732.5|2732|2733.49|2733.17|2731.55|2731.25|516
1730113200000|2024-10-28 11:00:00|2732.45|2732.15|2731.08|2730.58|2733.16|2732.75|2730.5|2730.2|631
1730113500000|2024-10-28 11:05:00|2731.06|2730.56|2732.53|2732.03|2732.53|2732.12|2730.7|2730.33|443
1730113800000|2024-10-28 11:10:00|2732.39|2732.09|2731.64|2731.34|2732.43|2732.09|2731.54|2731.23|253
1730114100000|2024-10-28 11:15:00|2731.74|2731.24|2732.61|2732.11|2733.03|2732.7|2731.33|2730.93|329
1730114400000|2024-10-28 11:20:00|2732.51|2732.21|2731.81|2731.51|2732.85|2732.45|2731.53|2731.13|337
1730114700000|2024-10-28 11:25:00|2731.91|2731.41|2732.04|2731.74|2732.53|2732.12|2731.35|2731.05|421
1730115000000|2024-10-28 11:30:00|2732.09|2731.79|2731.5|2731.2|2732.56|2732.21|2731.34|2731.01|379
1730115300000|2024-10-28 11:35:00|2731.54|2731.24|2730.2|2729.9|2731.54|2731.24|2729.95|2729.61|911
1730115600000|2024-10-28 11:40:00|2730.21|2729.91|2731.87|2731.57|2733.12|2732.73|2730.01|2729.71|599
1730115900000|2024-10-28 11:45:00|2731.97|2731.47|2732.27|2731.77|2732.47|2732.07|2731.36|2731.06|269
1730116200000|2024-10-28 11:50:00|2732.13|2731.83|2732.82|2732.52|2732.95|2732.65|2731.95|2731.56|272
1730116500000|2024-10-28 11:55:00|2732.84|2732.54|2732.59|2732.09|2732.98|2732.62|2732.3|2731.9|282
1730116800000|2024-10-28 12:00:00|2732.47|2732.17|2733.32|2733.02|2733.75|2733.45|2731.78|2731.48|567
1730117100000|2024-10-28 12:05:00|2733.31|2733.01|2733.94|2733.64|2734.02|2733.66|2732.92|2732.6|416
1730117400000|2024-10-28 12:10:00|2733.96|2733.66|2734.76|2734.46|2735.13|2734.73|2733.31|2732.97|576
1730117700000|2024-10-28 12:15:00|2734.75|2734.45|2733.73|2733.43|2735|2734.64|2733.23|2732.88|748
1730118000000|2024-10-28 12:20:00|2733.63|2733.33|2734.32|2734.02|2734.64|2734.25|2732.7|2732.36|696
1730118300000|2024-10-28 12:25:00|2734.31|2734.01|2733.46|2733.16|2734.42|2734.07|2732.54|2732.23|451
1730118600000|2024-10-28 12:30:00|2733.4|2733.1|2733.1|2732.8|2734.38|2734|2732.09|2731.79|618
1730118900000|2024-10-28 12:35:00|2733.03|2732.73|2733.44|2733.14|2733.83|2733.43|2731.83|2731.51|520
1730119200000|2024-10-28 12:40:00|2733.43|2733.13|2734.55|2734.05|2734.64|2734.29|2733.27|2732.95|504
1730119500000|2024-10-28 12:45:00|2734.44|2734.14|2733.24|2732.94|2734.54|2734.21|2732.67|2732.25|497
1730119800000|2024-10-28 12:50:00|2733.34|2732.84|2731.94|2731.64|2733.44|2733.06|2731.94|2731.64|618
1730120100000|2024-10-28 12:55:00|2731.95|2731.65|2734.52|2734.22|2735.06|2734.76|2731.45|2731.03|645
1730120400000|2024-10-28 13:00:00|2734.53|2734.23|2735.18|2734.88|2735.94|2735.64|2732.98|2732.59|963
1730120700000|2024-10-28 13:05:00|2735.2|2734.9|2736.7|2736.4|2737.5|2737.15|2734.8|2734.5|1037
1730121000000|2024-10-28 13:10:00|2736.58|2736.28|2737.52|2737.22|2737.63|2737.33|2735.95|2735.65|1031
1730121300000|2024-10-28 13:15:00|2737.54|2737.24|2738.82|2738.52|2739.1|2738.8|2737.05|2736.66|1073
1730121600000|2024-10-28 13:20:00|2738.83|2738.53|2738.26|2737.96|2739.45|2739.08|2737.76|2737.39|1135
1730121900000|2024-10-28 13:25:00|2738.24|2737.94|2739.36|2738.86|2739.76|2739.46|2737.88|2737.54|1002
1730122200000|2024-10-28 13:30:00|2739.38|2739.08|2741.21|2740.91|2741.33|2741.03|2738.74|2738.38|1234
1730122500000|2024-10-28 13:35:00|2741.22|2740.92|2742.86|2742.56|2742.98|2742.68|2740.24|2739.94|1362
1730122800000|2024-10-28 13:40:00|2742.76|2742.46|2742.21|2741.91|2742.96|2742.66|2740.55|2740.25|1127
1730123100000|2024-10-28 13:45:00|2742.23|2741.93|2742.7|2742.4|2743.11|2742.7|2740.78|2740.4|1164
1730123400000|2024-10-28 13:50:00|2742.73|2742.43|2742.47|2742.17|2743.62|2743.32|2742.13|2741.73|1006
1730123700000|2024-10-28 13:55:00|2742.45|2742.15|2741.12|2740.82|2742.65|2742.35|2740.62|2740.23|1103
1730124000000|2024-10-28 14:00:00|2740.99|2740.69|2739.43|2739.13|2741.69|2741.39|2739.11|2738.78|1230
1730124300000|2024-10-28 14:05:00|2739.45|2739.15|2743.35|2743.05|2743.38|2743.08|2739.33|2738.94|1255
1730124600000|2024-10-28 14:10:00|2743.28|2742.98|2743.76|2743.46|2744.36|2744.06|2742.33|2742.03|1284
1730124900000|2024-10-28 14:15:00|2743.87|2743.37|2743.01|2742.71|2744.51|2744.21|2741.56|2741.26|1135
1730125200000|2024-10-28 14:20:00|2742.98|2742.68|2743.15|2742.85|2743.91|2743.61|2742.39|2742.09|1006
1730125500000|2024-10-28 14:25:00|2743.14|2742.84|2741.86|2741.56|2744.33|2743.9|2741.82|2741.52|986
1730125800000|2024-10-28 14:30:00|2741.91|2741.61|2742.91|2742.61|2743.58|2743.19|2741.25|2740.93|937
1730126100000|2024-10-28 14:35:00|2742.83|2742.53|2743.22|2742.92|2744.23|2743.85|2742.37|2741.98|788
1730126400000|2024-10-28 14:40:00|2743.24|2742.94|2744.02|2743.72|2744.38|2744.05|2741.96|2741.66|926
1730126700000|2024-10-28 14:45:00|2743.99|2743.69|2744.22|2743.92|2745.1|2744.7|2743.1|2742.8|875
1730127000000|2024-10-28 14:50:00|2744.24|2743.94|2745.32|2745.02|2746.23|2745.88|2744.13|2743.78|1129
1730127300000|2024-10-28 14:55:00|2745.37|2745.07|2744.46|2744.16|2745.82|2745.42|2744.27|2743.92|1107
1730127600000|2024-10-28 15:00:00|2744.57|2744.27|2742.65|2742.35|2744.71|2744.41|2740.86|2740.56|1274
1730127900000|2024-10-28 15:05:00|2742.6|2742.3|2741.67|2741.37|2743.34|2742.96|2741.13|2740.76|984
1730128200000|2024-10-28 15:10:00|2741.65|2741.35|2741.66|2741.36|2742.43|2742.05|2740.78|2740.48|919
1730128500000|2024-10-28 15:15:00|2741.65|2741.35|2741.44|2741.14|2742.54|2742.22|2741.08|2740.7|791
1730128800000|2024-10-28 15:20:00|2741.5|2741.2|2742.89|2742.59|2743.21|2742.91|2741.31|2740.93|715
1730129100000|2024-10-28 15:25:00|2742.88|2742.58|2742.83|2742.53|2743.73|2743.4|2742.42|2742.02|740
1730129400000|2024-10-28 15:30:00|2742.82|2742.52|2741.19|2740.89|2743.32|2743.02|2740.72|2740.33|1055
1730129700000|2024-10-28 15:35:00|2741.17|2740.87|2740.98|2740.68|2742.2|2741.89|2740.58|2740.28|1125
1730130000000|2024-10-28 15:40:00|2740.96|2740.66|2741.1|2740.8|2741.48|2741.06|2739.89|2739.54|1078
1730130300000|2024-10-28 15:45:00|2741.11|2740.81|2742.62|2742.12|2743.13|2742.81|2740.9|2740.6|909
1730130600000|2024-10-28 15:50:00|2742.5|2742.2|2741.4|2741.1|2743.1|2742.8|2741.3|2741|1010
1730130900000|2024-10-28 15:55:00|2741.41|2741.11|2741.04|2740.74|2742.34|2741.96|2740.98|2740.63|991
1730131200000|2024-10-28 16:00:00|2741|2740.7|2742.2|2741.9|2742.22|2741.92|2740.27|2739.97|1020
1730131500000|2024-10-28 16:05:00|2741.97|2741.67|2742.79|2742.49|2743.04|2742.74|2741.95|2741.65|768
1730131800000|2024-10-28 16:10:00|2742.74|2742.44|2743.33|2743.03|2743.59|2743.29|2742.66|2742.36|652
1730132100000|2024-10-28 16:15:00|2743.16|2742.86|2743.99|2743.69|2744.19|2743.86|2742.92|2742.62|622
1730132400000|2024-10-28 16:20:00|2744.01|2743.71|2743.73|2743.43|2744.3|2744|2743.48|2743.18|562
1730132700000|2024-10-28 16:25:00|2743.72|2743.42|2744.06|2743.76|2744.28|2743.97|2743.08|2742.67|644
1730133000000|2024-10-28 16:30:00|2743.94|2743.64|2744.85|2744.55|2745.03|2744.73|2743.91|2743.61|568
1730133300000|2024-10-28 16:35:00|2744.86|2744.56|2743.61|2743.31|2745.15|2744.85|2743.54|2743.24|570
1730133600000|2024-10-28 16:40:00|2743.59|2743.29|2744.52|2744.22|2745.17|2744.84|2743.51|2743.21|704
1730133900000|2024-10-28 16:45:00|2744.53|2744.23|2743.36|2743.06|2744.83|2744.44|2743.16|2742.83|683
1730134200000|2024-10-28 16:50:00|2743.38|2743.08|2742.94|2742.64|2743.83|2743.52|2742.73|2742.41|541
1730134500000|2024-10-28 16:55:00|2742.95|2742.65|2742.9|2742.6|2743.08|2742.76|2742.07|2741.77|673
1730134800000|2024-10-28 17:00:00|2742.91|2742.61|2741.05|2740.75|2743.06|2742.76|2740.62|2740.32|855
1730135100000|2024-10-28 17:05:00|2741.06|2740.76|2741.59|2741.29|2742.37|2742|2740.98|2740.57|786
1730135400000|2024-10-28 17:10:00|2741.55|2741.25|2741.04|2740.74|2741.76|2741.41|2740.47|2740.17|614
1730135700000|2024-10-28 17:15:00|2741.02|2740.72|2742.14|2741.84|2742.14|2741.84|2740.58|2740.27|505
1730136000000|2024-10-28 17:20:00|2742.1|2741.8|2743.06|2742.76|2743.43|2743.13|2742.02|2741.64|608
1730136300000|2024-10-28 17:25:00|2743.11|2742.81|2743.81|2743.51|2744.12|2743.78|2742.68|2742.37|630
1730136600000|2024-10-28 17:30:00|2743.66|2743.36|2745.12|2744.82|2745.17|2744.87|2743.65|2743.35|711
1730136900000|2024-10-28 17:35:00|2745.11|2744.81|2744.81|2744.51|2745.24|2744.91|2744.02|2743.72|584
1730137200000|2024-10-28 17:40:00|2744.86|2744.56|2744.4|2744.1|2744.99|2744.69|2743.89|2743.5|456
1730137500000|2024-10-28 17:45:00|2744.38|2744.08|2744.18|2743.88|2744.79|2744.49|2744.07|2743.77|489
1730137800000|2024-10-28 17:50:00|2744.17|2743.87|2743.75|2743.45|2744.54|2744.18|2743.68|2743.31|520
1730138100000|2024-10-28 17:55:00|2743.78|2743.48|2743.67|2743.17|2743.98|2743.64|2743.29|2742.99|429
1730138400000|2024-10-28 18:00:00|2743.58|2743.28|2742.92|2742.62|2743.62|2743.32|2742.73|2742.43|536
1730138700000|2024-10-28 18:05:00|2742.91|2742.61|2742.88|2742.58|2743.4|2743.06|2742.43|2742.13|572
1730139000000|2024-10-28 18:10:00|2742.83|2742.53|2742.05|2741.75|2742.99|2742.64|2741.93|2741.63|543
1730139300000|2024-10-28 18:15:00|2742.06|2741.76|2741.26|2740.96|2742.42|2742.12|2740.76|2740.46|639
1730139600000|2024-10-28 18:20:00|2741.27|2740.97|2740.92|2740.62|2741.49|2741.19|2740.36|2740.06|610
1730139900000|2024-10-28 18:25:00|2740.89|2740.59|2740.59|2740.29|2741.25|2740.93|2740.38|2740.04|603
1730140200000|2024-10-28 18:30:00|2740.61|2740.31|2741|2740.7|2741.31|2740.96|2740.56|2740.23|491
1730140500000|2024-10-28 18:35:00|2740.99|2740.69|2741.15|2740.85|2741.26|2740.9|2740.65|2740.31|385
1730140800000|2024-10-28 18:40:00|2741.14|2740.84|2742.14|2741.84|2742.23|2741.88|2741.13|2740.83|511
1730141100000|2024-10-28 18:45:00|2742.22|2741.92|2742.22|2741.92|2742.38|2741.98|2741.59|2741.23|522
1730141400000|2024-10-28 18:50:00|2742.23|2741.93|2742.83|2742.53|2743.02|2742.72|2742.22|2741.92|499
1730141700000|2024-10-28 18:55:00|2742.84|2742.54|2742.15|2741.85|2743.07|2742.66|2742.03|2741.71|752
1730142000000|2024-10-28 19:00:00|2742.18|2741.88|2742.22|2741.92|2742.66|2742.34|2741.64|2741.34|723
1730142300000|2024-10-28 19:05:00|2742.2|2741.9|2740.67|2740.37|2742.2|2741.9|2740.54|2740.24|564
1730142600000|2024-10-28 19:10:00|2740.66|2740.36|2741.88|2741.58|2741.92|2741.62|2740.52|2740.12|578
1730142900000|2024-10-28 19:15:00|2741.96|2741.66|2742.8|2742.5|2742.93|2742.55|2741.95|2741.63|369
1730143200000|2024-10-28 19:20:00|2742.81|2742.51|2743.5|2743.2|2743.72|2743.42|2742.52|2742.21|479
1730143500000|2024-10-28 19:25:00|2743.49|2743.19|2742.83|2742.53|2743.72|2743.42|2742.78|2742.48|439
1730143800000|2024-10-28 19:30:00|2742.84|2742.54|2742.83|2742.53|2743.3|2742.9|2742.65|2742.35|492
1730144100000|2024-10-28 19:35:00|2742.84|2742.54|2742.43|2742.13|2743.14|2742.84|2742.27|2741.97|493
1730144400000|2024-10-28 19:40:00|2742.45|2742.15|2742.43|2742.13|2742.96|2742.57|2742.16|2741.86|460
1730144700000|2024-10-28 19:45:00|2742.45|2742.15|2742.76|2742.46|2743.02|2742.68|2742.27|2741.97|519
1730145000000|2024-10-28 19:50:00|2742.74|2742.44|2742.64|2742.34|2742.99|2742.58|2742.39|2742.05|575
1730145300000|2024-10-28 19:55:00|2742.55|2742.25|2742.71|2742.41|2743.15|2742.82|2742.4|2742.1|729
1730145600000|2024-10-28 20:00:00|2742.73|2742.43|2742.89|2742.59|2743.07|2742.75|2742.64|2742.29|471
1730145900000|2024-10-28 20:05:00|2742.9|2742.6|2742.77|2742.47|2742.9|2742.6|2742.62|2742.32|278
1730146200000|2024-10-28 20:10:00|2742.78|2742.48|2741.85|2741.55|2743.3|2743|2741.62|2741.32|353
1730146500000|2024-10-28 20:15:00|2742.13|2741.63|2742.5|2742.2|2742.57|2742.2|2741.98|2741.63|225
1730146800000|2024-10-28 20:20:00|2742.46|2742.16|2742.83|2742.53|2743.07|2742.77|2742.43|2742.13|261
1730147100000|2024-10-28 20:25:00|2742.86|2742.56|2742.75|2742.45|2743.07|2742.77|2742.59|2742.29|197
1730147400000|2024-10-28 20:30:00|2742.71|2742.41|2742.46|2742.16|2742.91|2742.51|2742.4|2742.1|224
1730147700000|2024-10-28 20:35:00|2742.5|2742.2|2742.2|2741.9|2742.56|2742.26|2742.08|2741.78|272
1730148000000|2024-10-28 20:40:00|2742.19|2741.89|2742.14|2741.84|2742.42|2742.12|2741.9|2741.6|246
1730148300000|2024-10-28 20:45:00|2742.15|2741.85|2742.91|2742.61|2743.23|2742.79|2742.1|2741.8|250
1730148600000|2024-10-28 20:50:00|2742.9|2742.6|2742.69|2742.39|2743.21|2742.91|2742.57|2742.27|201
1730148900000|2024-10-28 20:55:00|2742.7|2742.4|2742.75|2742.25|2743.62|2742.6|2742.36|2741.12|257
1730152800000|2024-10-28 22:00:00|2741.93|2741.43|2741.7|2741.2|2742.28|2741.78|2741.2|2740.7|76
1730153100000|2024-10-28 22:05:00|2741.51|2741.01|2741.2|2740.7|2741.8|2741.3|2740.93|2740.43|275
1730153400000|2024-10-28 22:10:00|2741.16|2740.66|2740.33|2739.83|2741.25|2740.75|2740.2|2739.7|131
1730153700000|2024-10-28 22:15:00|2740.36|2739.86|2741.48|2740.98|2741.55|2741.15|2740.14|2739.64|132
1730154000000|2024-10-28 22:20:00|2741.46|2740.96|2741.7|2741.2|2741.94|2741.44|2741.33|2740.93|79
1730154300000|2024-10-28 22:25:00|2741.72|2741.22|2741.99|2741.69|2742.18|2741.69|2741.72|2741.22|76
1730154600000|2024-10-28 22:30:00|2742.02|2741.72|2742.3|2741.8|2742.65|2742.16|2742.02|2741.54|155
1730154900000|2024-10-28 22:35:00|2742.29|2741.79|2742.02|2741.52|2742.46|2742.04|2741.86|2741.36|91
1730155200000|2024-10-28 22:40:00|2742.07|2741.57|2741.66|2741.16|2742.22|2741.72|2741.55|2741.05|118
1730155500000|2024-10-28 22:45:00|2741.65|2741.15|2741.81|2741.31|2741.81|2741.38|2741.4|2741.01|81
1730155800000|2024-10-28 22:50:00|2741.8|2741.3|2741.68|2741.18|2741.85|2741.45|2741.6|2741.18|84
1730156100000|2024-10-28 22:55:00|2741.7|2741.2|2742.4|2741.9|2742.5|2742.1|2741.64|2741.2|144
1730156400000|2024-10-28 23:00:00|2742.35|2742.05|2741.95|2741.45|2742.56|2742.15|2741.84|2741.39|86
1730156700000|2024-10-28 23:05:00|2741.96|2741.46|2742.17|2741.67|2742.37|2741.95|2741.85|2741.35|80
1730157000000|2024-10-28 23:10:00|2742.19|2741.69|2742.65|2742.15|2742.68|2742.34|2741.97|2741.52|124
1730157300000|2024-10-28 23:15:00|2742.71|2742.21|2742.46|2741.96|2743.03|2742.65|2742.2|2741.85|174
1730157600000|2024-10-28 23:20:00|2742.45|2741.95|2742.35|2741.85|2742.5|2742.11|2742.15|2741.65|129
1730157900000|2024-10-28 23:25:00|2742.33|2741.83|2742.1|2741.6|2742.33|2741.85|2741.53|2741.05|100
1730158200000|2024-10-28 23:30:00|2742.09|2741.59|2741.61|2741.31|2742.46|2741.96|2741.5|2741.2|170
1730158500000|2024-10-28 23:35:00|2741.6|2741.3|2742.35|2741.85|2742.35|2741.99|2741.49|2741.15|170
1730158800000|2024-10-28 23:40:00|2742.33|2741.83|2742.22|2741.72|2742.45|2742.05|2742|2741.6|104
1730159100000|2024-10-28 23:45:00|2742.25|2741.95|2742.58|2742.08|2742.84|2742.44|2742.13|2741.7|139
1730159400000|2024-10-28 23:50:00|2742.49|2742.19|2743.21|2742.91|2743.44|2743.04|2742.39|2742.01|153
1730159700000|2024-10-28 23:55:00|2743.31|2742.81|2744.65|2744.35|2744.75|2744.4|2743.07|2742.73|290
1730160000000|2024-10-29 00:00:00|2744.69|2744.39|2745.18|2744.88|2745.48|2745.18|2744.09|2743.71|349
1730160300000|2024-10-29 00:05:00|2745.28|2744.78|2744.51|2744.01|2745.33|2744.98|2744.17|2743.77|229
1730160600000|2024-10-29 00:10:00|2744.46|2743.96|2745.06|2744.56|2745.31|2744.91|2744.26|2743.87|225
1730160900000|2024-10-29 00:15:00|2745.02|2744.52|2744.76|2744.26|2745.15|2744.75|2744.65|2744.25|194
1730161200000|2024-10-29 00:20:00|2744.68|2744.38|2743.84|2743.34|2744.96|2744.56|2743.64|2743.25|247
1730161500000|2024-10-29 00:25:00|2743.67|2743.37|2744.92|2744.42|2744.92|2744.47|2743.55|2743.18|249
1730161800000|2024-10-29 00:30:00|2744.9|2744.4|2746.54|2746.04|2746.79|2746.49|2744.51|2744.16|420
1730162100000|2024-10-29 00:35:00|2746.55|2746.05|2746.03|2745.53|2747.13|2746.74|2745.75|2745.27|298
1730162400000|2024-10-29 00:40:00|2745.78|2745.48|2745.65|2745.15|2746.18|2745.78|2745.22|2744.8|241
1730162700000|2024-10-29 00:45:00|2745.7|2745.2|2746.78|2746.28|2746.93|2746.53|2745.62|2745.15|255
1730163000000|2024-10-29 00:50:00|2746.77|2746.27|2746.58|2746.08|2747.15|2746.73|2746.35|2746.02|384
1730163300000|2024-10-29 00:55:00|2746.59|2746.09|2746.04|2745.74|2746.83|2746.43|2746.02|2745.62|250
1730163600000|2024-10-29 01:00:00|2746.1|2745.6|2747.5|2747.2|2747.75|2747.4|2745.95|2745.45|823
1730163900000|2024-10-29 01:05:00|2747.7|2747.22|2750.25|2749.75|2750.25|2749.9|2747.7|2747.22|1023
1730164200000|2024-10-29 01:10:00|2750.11|2749.81|2748.84|2748.34|2750.35|2750.05|2748.76|2748.34|802
1730164500000|2024-10-29 01:15:00|2748.82|2748.32|2748.16|2747.66|2749.08|2748.77|2747.73|2747.43|683
1730164800000|2024-10-29 01:20:00|2748.13|2747.63|2747.94|2747.64|2748.7|2748.3|2747.1|2746.68|784
1730165100000|2024-10-29 01:25:00|2748.04|2747.54|2748.92|2748.42|2749.23|2748.9|2747.85|2747.48|587
1730165400000|2024-10-29 01:30:00|2748.93|2748.43|2749.41|2748.91|2749.42|2748.98|2747.83|2747.45|599
1730165700000|2024-10-29 01:35:00|2749.42|2748.92|2751.05|2750.55|2751.65|2751.17|2749.3|2748.9|861
1730166000000|2024-10-29 01:40:00|2751.03|2750.53|2751.21|2750.91|2751.85|2751.45|2750.65|2750.24|630
1730166300000|2024-10-29 01:45:00|2751.16|2750.86|2750.96|2750.46|2751.35|2751|2750.37|2750|571
1730166600000|2024-10-29 01:50:00|2750.95|2750.45|2752|2751.7|2752.1|2751.74|2750.13|2749.83|705
1730166900000|2024-10-29 01:55:00|2751.95|2751.65|2752.43|2752.13|2752.68|2752.35|2751.36|2750.94|781
1730167200000|2024-10-29 02:00:00|2752.53|2752.03|2755.64|2755.34|2755.95|2755.55|2752.45|2752.01|1084
1730167500000|2024-10-29 02:05:00|2755.75|2755.45|2755.9|2755.4|2756.85|2756.5|2755.45|2755.05|686
1730167800000|2024-10-29 02:10:00|2755.88|2755.38|2757.55|2757.25|2757.95|2757.65|2755.68|2755.25|801
1730168100000|2024-10-29 02:15:00|2757.6|2757.1|2756.04|2755.54|2757.6|2757.14|2755.64|2755.24|763
1730168400000|2024-10-29 02:20:00|2756.06|2755.56|2755.72|2755.42|2756.44|2755.97|2754.29|2753.87|807
1730168700000|2024-10-29 02:25:00|2755.75|2755.45|2757.1|2756.6|2757.13|2756.76|2755.4|2754.9|534
1730169000000|2024-10-29 02:30:00|2757.11|2756.61|2755.3|2755|2757.17|2756.8|2755.29|2754.99|816
1730169300000|2024-10-29 02:35:00|2755.4|2754.9|2754.09|2753.79|2755.4|2755.02|2753.79|2753.49|667
1730169600000|2024-10-29 02:40:00|2754.19|2753.69|2753.73|2753.43|2754.91|2754.56|2753.73|2753.33|474
1730169900000|2024-10-29 02:45:00|2753.83|2753.33|2752.2|2751.9|2754.01|2753.66|2751.77|2751.36|658
1730170200000|2024-10-29 02:50:00|2752.3|2751.8|2752.7|2752.2|2752.7|2752.38|2750.7|2750.4|596
1730170500000|2024-10-29 02:55:00|2752.69|2752.19|2753.23|2752.93|2753.65|2753.32|2752.43|2752.03|778
1730170800000|2024-10-29 03:00:00|2753.25|2752.95|2751.31|2751.01|2753.31|2752.95|2750.83|2750.47|706
1730171100000|2024-10-29 03:05:00|2751.41|2750.91|2750.85|2750.35|2751.59|2751.29|2750.2|2749.83|619
1730171400000|2024-10-29 03:10:00|2750.81|2750.31|2750.7|2750.4|2751.19|2750.81|2750.03|2749.65|438
1730171700000|2024-10-29 03:15:00|2750.8|2750.3|2750.07|2749.57|2751.12|2750.72|2749.74|2749.34|503
1730172000000|2024-10-29 03:20:00|2750.01|2749.51|2750.11|2749.61|2750.32|2749.89|2749.03|2748.58|518
1730172300000|2024-10-29 03:25:00|2750.08|2749.58|2749.27|2748.77|2750.9|2750.58|2749.15|2748.76|631
1730172600000|2024-10-29 03:30:00|2749.29|2748.79|2750.39|2749.89|2750.54|2750.13|2748.86|2748.5|397
1730172900000|2024-10-29 03:35:00|2750.38|2749.88|2752.63|2752.13|2752.63|2752.3|2750.19|2749.72|564
1730173200000|2024-10-29 03:40:00|2752.53|2752.23|2753.08|2752.58|2753.66|2753.26|2752.29|2751.94|648
1730173500000|2024-10-29 03:45:00|2753.07|2752.57|2752.5|2752|2753.3|2752.92|2752.08|2751.58|247
1730173800000|2024-10-29 03:50:00|2752.48|2751.98|2752.49|2752.19|2752.88|2752.53|2752.38|2751.89|216
1730174100000|2024-10-29 03:55:00|2752.59|2752.09|2752.08|2751.58|2752.63|2752.28|2751.48|2750.98|252
1730174400000|2024-10-29 04:00:00|2752.07|2751.57|2753.55|2753.25|2753.67|2753.26|2751.61|2751.18|358
1730174700000|2024-10-29 04:05:00|2753.57|2753.27|2754.78|2754.28|2754.88|2754.48|2753.57|2753.2|346
1730175000000|2024-10-29 04:10:00|2754.68|2754.38|2754.48|2753.98|2754.93|2754.48|2754.07|2753.68|327
1730175300000|2024-10-29 04:15:00|2754.49|2753.99|2755.05|2754.55|2755.58|2755.22|2754.33|2753.89|284
1730175600000|2024-10-29 04:20:00|2755.06|2754.56|2753.35|2752.85|2755.26|2754.94|2753.08|2752.76|389
1730175900000|2024-10-29 04:25:00|2753.28|2752.78|2753.9|2753.6|2754.5|2754.08|2753.2|2752.78|292
1730176200000|2024-10-29 04:30:00|2754|2753.5|2754.02|2753.72|2754.53|2754.13|2753.58|2753.11|178
1730176500000|2024-10-29 04:35:00|2754.01|2753.71|2753.73|2753.23|2754.18|2753.78|2753.59|2753.23|204
1730176800000|2024-10-29 04:40:00|2753.69|2753.19|2754.33|2753.83|2754.38|2754.03|2753.29|2752.93|201
1730177100000|2024-10-29 04:45:00|2754.28|2753.78|2753.76|2753.26|2754.43|2754.03|2753.66|2753.26|203
1730177400000|2024-10-29 04:50:00|2753.77|2753.27|2754.68|2754.18|2754.98|2754.58|2753.48|2753.06|198
1730177700000|2024-10-29 04:55:00|2754.64|2754.34|2754.99|2754.69|2755.34|2754.97|2754.64|2754.25|229
1730178000000|2024-10-29 05:00:00|2755.08|2754.58|2756.03|2755.53|2756.43|2756.07|2755.08|2754.58|492
1730178300000|2024-10-29 05:05:00|2756.02|2755.52|2756.1|2755.8|2757.13|2756.77|2755.87|2755.48|435
1730178600000|2024-10-29 05:10:00|2756.2|2755.7|2756.91|2756.41|2756.91|2756.57|2755.7|2755.3|404
1730178900000|2024-10-29 05:15:00|2756.82|2756.52|2753.85|2753.55|2756.95|2756.6|2753.77|2753.39|582
1730179200000|2024-10-29 05:20:00|2753.73|2753.43|2752.68|2752.18|2754.02|2753.72|2752.26|2751.88|578
1730179500000|2024-10-29 05:25:00|2752.58|2752.28|2752.98|2752.68|2753.58|2753.18|2752.24|2751.83|411
1730179800000|2024-10-29 05:30:00|2752.75|2752.45|2754.25|2753.75|2754.28|2753.93|2752.23|2751.93|674
1730180100000|2024-10-29 05:35:00|2754.28|2753.78|2752.08|2751.58|2754.6|2754.26|2751.69|2751.31|594
1730180400000|2024-10-29 05:40:00|2751.98|2751.48|2752.06|2751.76|2752.98|2752.67|2751.67|2751.27|552
1730180700000|2024-10-29 05:45:00|2751.97|2751.67|2753.21|2752.71|2753.55|2753.19|2751.39|2751.08|513
1730181000000|2024-10-29 05:50:00|2753.18|2752.68|2751.22|2750.92|2753.33|2752.93|2751.16|2750.81|624
1730181300000|2024-10-29 05:55:00|2751.32|2750.82|2750.21|2749.91|2751.72|2751.35|2749.98|2749.57|805
1730181600000|2024-10-29 06:00:00|2750.26|2749.76|2750.38|2750.08|2751.43|2751.13|2750.02|2749.63|686
1730181900000|2024-10-29 06:05:00|2750.54|2750.04|2751.17|2750.87|2751.2|2750.9|2749.19|2748.84|732
1730182200000|2024-10-29 06:10:00|2751.27|2750.77|2751.43|2751.13|2751.96|2751.65|2750.56|2750.15|501
1730182500000|2024-10-29 06:15:00|2751.53|2751.03|2752.04|2751.54|2752.25|2751.87|2751.03|2750.62|502
1730182800000|2024-10-29 06:20:00|2752.03|2751.53|2753|2752.7|2753.7|2753.31|2751.89|2751.49|537
1730183100000|2024-10-29 06:25:00|2753.1|2752.6|2752.18|2751.68|2753.49|2753.15|2752.07|2751.67|481
1730183400000|2024-10-29 06:30:00|2752.06|2751.76|2753.84|2753.54|2753.98|2753.64|2752.01|2751.6|540
1730183700000|2024-10-29 06:35:00|2753.98|2753.48|2754.38|2754.08|2754.49|2754.14|2753.64|2753.28|467
1730184000000|2024-10-29 06:40:00|2754.39|2754.09|2754.28|2753.78|2754.59|2754.29|2752.96|2752.58|523
1730184300000|2024-10-29 06:45:00|2754.29|2753.79|2756.21|2755.91|2756.85|2756.5|2754.13|2753.77|800
1730184600000|2024-10-29 06:50:00|2756.31|2755.81|2755.58|2755.28|2756.76|2756.44|2755.49|2755.12|714
1730184900000|2024-10-29 06:55:00|2755.68|2755.18|2755.92|2755.62|2756.18|2755.85|2754.54|2754.14|601
1730185200000|2024-10-29 07:00:00|2755.84|2755.54|2756.45|2755.95|2756.48|2756.1|2754.22|2753.82|673
1730185500000|2024-10-29 07:05:00|2756.44|2755.94|2755.8|2755.5|2756.65|2756.25|2755.65|2755.24|601
1730185800000|2024-10-29 07:10:00|2755.82|2755.52|2754.42|2754.12|2755.89|2755.52|2753.99|2753.69|587
1730186100000|2024-10-29 07:15:00|2754.52|2754.02|2754.75|2754.45|2755.3|2754.94|2754.29|2753.89|471
1730186400000|2024-10-29 07:20:00|2754.76|2754.46|2754.23|2753.93|2755.59|2755.25|2754.08|2753.67|501
1730186700000|2024-10-29 07:25:00|2754.28|2753.98|2753.92|2753.62|2754.78|2754.38|2753.24|2752.82|437
1730187000000|2024-10-29 07:30:00|2754.02|2753.52|2753.54|2753.24|2755.1|2754.73|2753.54|2753.24|454
1730187300000|2024-10-29 07:35:00|2753.52|2753.22|2753.27|2752.97|2754.52|2754.12|2753.15|2752.82|386
1730187600000|2024-10-29 07:40:00|2753.3|2752.8|2753.8|2753.5|2753.97|2753.57|2753.02|2752.62|370
1730187900000|2024-10-29 07:45:00|2753.9|2753.4|2753.45|2752.95|2754.86|2754.44|2753.29|2752.94|366
1730188200000|2024-10-29 07:50:00|2753.43|2752.93|2753.48|2753.18|2753.76|2753.45|2752.93|2752.57|346
1730188500000|2024-10-29 07:55:00|2753.58|2753.08|2752.72|2752.42|2753.69|2753.29|2752.23|2751.82|480
1730188800000|2024-10-29 08:00:00|2752.73|2752.43|2751.85|2751.55|2752.89|2752.51|2751.46|2751.11|783
1730189100000|2024-10-29 08:05:00|2751.8|2751.5|2752.08|2751.78|2752.15|2751.85|2751.45|2751.08|558
1730189400000|2024-10-29 08:10:00|2752.09|2751.79|2751.48|2751.18|2752.81|2752.39|2751|2750.66|627
1730189700000|2024-10-29 08:15:00|2751.46|2751.16|2750.03|2749.73|2751.74|2751.4|2750|2749.62|703
1730190000000|2024-10-29 08:20:00|2750.13|2749.63|2748.37|2748.07|2750.62|2750.26|2747.89|2747.49|809
1730190300000|2024-10-29 08:25:00|2748.38|2748.08|2750.39|2749.89|2750.39|2749.99|2746.57|2746.27|881
1730190600000|2024-10-29 08:30:00|2750.35|2750.05|2752.31|2752.01|2752.39|2752.02|2749.69|2749.37|1156
1730190900000|2024-10-29 08:35:00|2752.4|2751.9|2752.13|2751.83|2753.19|2752.8|2750.57|2750.27|989
1730191200000|2024-10-29 08:40:00|2752.15|2751.85|2752.18|2751.88|2752.69|2752.31|2751.37|2751.07|936
1730191500000|2024-10-29 08:45:00|2752.16|2751.86|2752.93|2752.63|2753.38|2753.01|2751.59|2751.23|772
1730191800000|2024-10-29 08:50:00|2752.91|2752.61|2754.3|2754|2754.79|2754.41|2752.84|2752.47|685
1730192100000|2024-10-29 08:55:00|2754.24|2753.94|2754.84|2754.54|2755.31|2754.9|2754.17|2753.78|620
1730192400000|2024-10-29 09:00:00|2754.87|2754.57|2755.27|2754.97|2755.9|2755.53|2754.77|2754.42|902
1730192700000|2024-10-29 09:05:00|2755.3|2755|2754.8|2754.5|2755.42|2755.06|2753.94|2753.56|791
1730193000000|2024-10-29 09:10:00|2754.82|2754.52|2755.14|2754.84|2755.72|2755.36|2754.58|2754.16|624
1730193300000|2024-10-29 09:15:00|2755.23|2754.73|2755.95|2755.45|2756.12|2755.82|2754.94|2754.53|618
1730193600000|2024-10-29 09:20:00|2755.82|2755.52|2755.65|2755.35|2756.78|2756.48|2755.35|2755.05|920
1730193900000|2024-10-29 09:25:00|2755.67|2755.37|2755.5|2755|2756.16|2755.83|2754.52|2754.14|541
1730194200000|2024-10-29 09:30:00|2755.44|2755.14|2754.06|2753.56|2755.83|2755.47|2753.63|2753.23|544
1730194500000|2024-10-29 09:35:00|2754.08|2753.58|2752.94|2752.64|2754.28|2753.92|2752.4|2752|579
1730194800000|2024-10-29 09:40:00|2753.05|2752.75|2752.86|2752.36|2753.21|2752.81|2752.25|2751.9|453
1730195100000|2024-10-29 09:45:00|2752.84|2752.34|2751.91|2751.61|2753.65|2753.29|2751.8|2751.41|588
1730195400000|2024-10-29 09:50:00|2751.9|2751.6|2751.89|2751.59|2752|2751.7|2751.47|2751.09|489
1730195700000|2024-10-29 09:55:00|2751.92|2751.62|2752.74|2752.24|2752.85|2752.55|2750.29|2749.95|782
1730196000000|2024-10-29 10:00:00|2752.65|2752.35|2751.6|2751.3|2753.36|2753.06|2751.13|2750.83|568
1730196300000|2024-10-29 10:05:00|2751.56|2751.26|2751.26|2750.76|2751.75|2751.37|2750.2|2749.76|580
1730196600000|2024-10-29 10:10:00|2751.18|2750.88|2750.26|2749.76|2751.42|2751.01|2749.99|2749.63|635
1730196900000|2024-10-29 10:15:00|2750.28|2749.78|2750.27|2749.97|2751.08|2750.7|2749.8|2749.43|686
1730197200000|2024-10-29 10:20:00|2750.39|2749.89|2748.75|2748.45|2750.6|2750.21|2748.65|2748.35|694
1730197500000|2024-10-29 10:25:00|2748.88|2748.38|2749.46|2749.16|2749.57|2749.18|2747.65|2747.3|635
1730197800000|2024-10-29 10:30:00|2749.47|2749.17|2748.91|2748.61|2749.98|2749.68|2748.6|2748.18|640
1730198100000|2024-10-29 10:35:00|2748.92|2748.62|2749.75|2749.25|2749.75|2749.42|2748.59|2748.23|648
1730198400000|2024-10-29 10:40:00|2749.74|2749.24|2749.85|2749.55|2749.93|2749.57|2748.72|2748.42|541
1730198700000|2024-10-29 10:45:00|2749.82|2749.52|2750.86|2750.56|2750.98|2750.56|2749.38|2749|570
1730199000000|2024-10-29 10:50:00|2750.98|2750.48|2750.28|2749.98|2751.55|2751.25|2749.62|2749.28|568
1730199300000|2024-10-29 10:55:00|2750.39|2749.89|2750.19|2749.89|2750.89|2750.54|2750.12|2749.75|489
1730199600000|2024-10-29 11:00:00|2750.2|2749.9|2750.74|2750.24|2751.24|2750.84|2750.07|2749.74|525
1730199900000|2024-10-29 11:05:00|2750.54|2750.22|2750.99|2750.69|2751.23|2750.91|2750.22|2749.84|481
1730200200000|2024-10-29 11:10:00|2750.91|2750.61|2751.34|2751.04|2751.41|2751.06|2750.47|2750.08|502
1730200500000|2024-10-29 11:15:00|2751.35|2751.05|2750.12|2749.82|2751.65|2751.29|2750.11|2749.73|612
1730200800000|2024-10-29 11:20:00|2750.16|2749.86|2748.79|2748.49|2750.49|2750.15|2748.73|2748.38|617
1730201100000|2024-10-29 11:25:00|2748.89|2748.39|2748.02|2747.72|2748.89|2748.5|2746.59|2746.29|871
1730201400000|2024-10-29 11:30:00|2748.1|2747.8|2750.65|2750.15|2750.74|2750.38|2748.05|2747.65|690
1730201700000|2024-10-29 11:35:00|2750.58|2750.28|2750.82|2750.32|2751.08|2750.71|2750.11|2749.81|562
1730202000000|2024-10-29 11:40:00|2750.83|2750.33|2750.75|2750.25|2752.07|2751.67|2750.39|2750.06|660
1730202300000|2024-10-29 11:45:00|2750.56|2750.26|2751.37|2750.87|2752.07|2751.69|2749.86|2749.46|748
1730202600000|2024-10-29 11:50:00|2751.38|2751.08|2752.83|2752.53|2753.05|2752.66|2751.2|2750.76|815
1730202900000|2024-10-29 11:55:00|2752.82|2752.52|2752.1|2751.8|2753.56|2753.26|2751.86|2751.49|952
1730203200000|2024-10-29 12:00:00|2752.17|2751.67|2752.15|2751.85|2752.48|2752.09|2751.46|2751.07|655
1730203500000|2024-10-29 12:05:00|2752.14|2751.64|2752.56|2752.26|2752.74|2752.41|2751.57|2751.19|762
1730203800000|2024-10-29 12:10:00|2752.54|2752.24|2753.07|2752.57|2753.85|2753.55|2752.51|2752.2|686
1730204100000|2024-10-29 12:15:00|2753.44|2752.94|2753.08|2752.78|2753.45|2753.07|2752.52|2752.12|646
1730204400000|2024-10-29 12:20:00|2753.21|2752.71|2751.41|2751.11|2753.54|2753.24|2750.45|2750.05|789
1730204700000|2024-10-29 12:25:00|2751.3|2751|2751.82|2751.52|2751.97|2751.6|2749.27|2748.97|986
1730205000000|2024-10-29 12:30:00|2751.97|2751.47|2751.15|2750.85|2752.91|2752.56|2751|2750.7|783
1730205300000|2024-10-29 12:35:00|2751.2|2750.9|2751.44|2751.14|2751.53|2751.23|2749.78|2749.41|870
1730205600000|2024-10-29 12:40:00|2751.4|2751.1|2752.34|2752.04|2752.6|2752.28|2751.33|2751.03|846
1730205900000|2024-10-29 12:45:00|2752.42|2752.12|2752.92|2752.42|2753.23|2752.83|2751.79|2751.4|861
1730206200000|2024-10-29 12:50:00|2752.74|2752.44|2752.43|2752.13|2753.72|2753.35|2751.85|2751.55|711
1730206500000|2024-10-29 12:55:00|2752.52|2752.02|2749.4|2749.1|2752.52|2752.14|2749.19|2748.79|843
1730206800000|2024-10-29 13:00:00|2749.36|2749.06|2751.9|2751.6|2752.18|2751.81|2748.49|2748.18|1278
1730207100000|2024-10-29 13:05:00|2751.99|2751.49|2754.74|2754.44|2754.81|2754.51|2751.74|2751.38|1088
1730207400000|2024-10-29 13:10:00|2754.62|2754.32|2755.84|2755.34|2756.31|2756.01|2754.27|2753.93|795
1730207700000|2024-10-29 13:15:00|2755.74|2755.44|2757.33|2757.03|2757.61|2757.22|2755.13|2754.73|1052
1730208000000|2024-10-29 13:20:00|2757.24|2756.94|2755.38|2754.88|2757.57|2757.27|2754.98|2754.58|912
1730208300000|2024-10-29 13:25:00|2755.27|2754.97|2755.32|2755.02|2755.59|2755.24|2754.04|2753.68|933
1730208600000|2024-10-29 13:30:00|2755.33|2755.03|2756.93|2756.63|2757.27|2756.97|2752.71|2752.41|1609
1730208900000|2024-10-29 13:35:00|2756.88|2756.58|2758.02|2757.52|2759.29|2758.99|2755.56|2755.26|1491
1730209200000|2024-10-29 13:40:00|2758.03|2757.53|2760.85|2760.55|2761.23|2760.88|2755.93|2755.62|1480
1730209500000|2024-10-29 13:45:00|2760.86|2760.56|2763.15|2762.85|2763.59|2763.29|2760.54|2760.24|1375
1730209800000|2024-10-29 13:50:00|2762.88|2762.58|2763.8|2763.5|2764.27|2763.97|2762.47|2762.11|1178
1730210100000|2024-10-29 13:55:00|2763.77|2763.47|2761.01|2760.51|2763.9|2763.55|2760.49|2759.99|1176
1730210400000|2024-10-29 14:00:00|2761.04|2760.54|2764.4|2764.1|2766.75|2765.95|2761.04|2759.75|1777
1730210700000|2024-10-29 14:05:00|2764.32|2764.02|2764.44|2764.14|2766.95|2766.65|2763.8|2763.5|1544
1730211000000|2024-10-29 14:10:00|2764.47|2764.17|2766.15|2765.85|2766.79|2766.49|2764.31|2763.91|1390
1730211300000|2024-10-29 14:15:00|2766.3|2766|2770.02|2769.72|2770.49|2770.19|2766.04|2765.74|1459
1730211600000|2024-10-29 14:20:00|2770.05|2769.75|2771.04|2770.74|2771.18|2770.88|2768.04|2767.67|1287
1730211900000|2024-10-29 14:25:00|2771.05|2770.75|2768.78|2768.48|2771.95|2771.63|2768.3|2767.98|1418
1730212200000|2024-10-29 14:30:00|2768.75|2768.45|2768.12|2767.82|2769.57|2769.27|2767.02|2766.72|1211
1730212500000|2024-10-29 14:35:00|2768.13|2767.83|2770.04|2769.74|2770.81|2770.51|2765.34|2765.04|1562
1730212800000|2024-10-29 14:40:00|2770.3|2769.8|2769.55|2769.05|2771.07|2770.72|2768.99|2768.59|1271
1730213100000|2024-10-29 14:45:00|2769.56|2769.06|2767.51|2767.21|2769.56|2769.13|2766.5|2766.2|1248
1730213400000|2024-10-29 14:50:00|2767.5|2767.2|2768.3|2768|2769.19|2768.8|2766.38|2766.03|1179
1730213700000|2024-10-29 14:55:00|2768.33|2768.03|2769.76|2769.46|2770.01|2769.71|2767.64|2767.18|1203
1730214000000|2024-10-29 15:00:00|2769.78|2769.48|2769.31|2769.01|2770.54|2770.24|2767.89|2767.59|1207
1730214300000|2024-10-29 15:05:00|2769.32|2769.02|2768.07|2767.77|2770.68|2770.38|2767.97|2767.61|1238
1730214600000|2024-10-29 15:10:00|2768.09|2767.79|2767.19|2766.89|2768.09|2767.79|2766.49|2766.14|1215
1730214900000|2024-10-29 15:15:00|2767.18|2766.88|2765.08|2764.78|2767.65|2767.27|2764.69|2764.39|1212
1730215200000|2024-10-29 15:20:00|2765.11|2764.81|2763.7|2763.4|2765.14|2764.84|2763|2762.65|1077
1730215500000|2024-10-29 15:25:00|2763.58|2763.28|2761.28|2760.78|2763.65|2763.3|2761.07|2760.7|1144
1730215800000|2024-10-29 15:30:00|2761.2|2760.9|2762.47|2762.17|2763.89|2763.5|2761.08|2760.78|1294
1730216100000|2024-10-29 15:35:00|2762.41|2762.11|2764.6|2764.3|2765.4|2765.08|2761.98|2761.68|1237
1730216400000|2024-10-29 15:40:00|2764.64|2764.34|2763.96|2763.66|2765.52|2765.18|2763.55|2763.25|1172
1730216700000|2024-10-29 15:45:00|2763.94|2763.64|2764.12|2763.82|2765.25|2764.95|2763.29|2762.95|1249
1730217000000|2024-10-29 15:50:00|2764.09|2763.79|2763.64|2763.14|2764.8|2764.45|2762.56|2762.17|1192
1730217300000|2024-10-29 15:55:00|2763.56|2763.26|2764.45|2764.15|2764.99|2764.63|2762.61|2762.31|1151
1730217600000|2024-10-29 16:00:00|2764.46|2764.16|2767.16|2766.86|2767.37|2767.07|2764.42|2764.02|1087
1730217900000|2024-10-29 16:05:00|2767.12|2766.82|2767.79|2767.49|2768.92|2768.57|2767|2766.7|960
1730218200000|2024-10-29 16:10:00|2767.8|2767.5|2768.47|2768.17|2768.67|2768.37|2766.98|2766.63|864
1730218500000|2024-10-29 16:15:00|2768.46|2768.16|2769.04|2768.74|2769.42|2769.12|2768.29|2767.99|894
1730218800000|2024-10-29 16:20:00|2768.99|2768.69|2769.28|2768.98|2769.58|2769.22|2768.59|2768.21|695
1730219100000|2024-10-29 16:25:00|2769.29|2768.99|2768.96|2768.66|2770.48|2770.11|2768.69|2768.33|934
1730219400000|2024-10-29 16:30:00|2768.91|2768.61|2766.34|2766.04|2768.91|2768.61|2766.11|2765.71|934
1730219700000|2024-10-29 16:35:00|2766.47|2766.17|2765.2|2764.9|2767.31|2767.01|2765.15|2764.85|943
1730220000000|2024-10-29 16:40:00|2765.18|2764.88|2765.84|2765.54|2766.65|2766.35|2764.64|2764.34|758
1730220300000|2024-10-29 16:45:00|2765.82|2765.52|2766.88|2766.58|2766.92|2766.62|2765.4|2765.1|730
1730220600000|2024-10-29 16:50:00|2766.92|2766.62|2767.21|2766.91|2768.83|2768.37|2766.62|2766.23|787
1730220900000|2024-10-29 16:55:00|2767.2|2766.9|2769.62|2769.32|2769.63|2769.33|2767.1|2766.77|650
1730221200000|2024-10-29 17:00:00|2769.63|2769.33|2771.62|2771.32|2772.78|2772.46|2769.51|2769.21|1034
1730221500000|2024-10-29 17:05:00|2771.68|2771.38|2770.56|2770.26|2772.46|2772.09|2770.41|2770.11|996
1730221800000|2024-10-29 17:10:00|2770.61|2770.31|2771.12|2770.82|2771.8|2771.5|2770.4|2770.04|798
1730222100000|2024-10-29 17:15:00|2771.11|2770.81|2768.83|2768.53|2771.3|2771|2768.37|2768.07|832
1730222400000|2024-10-29 17:20:00|2768.85|2768.55|2768.51|2768.01|2769.09|2768.79|2766.52|2766.18|1162
1730222700000|2024-10-29 17:25:00|2768.49|2767.99|2768.89|2768.59|2770|2769.7|2767.15|2766.77|966
1730223000000|2024-10-29 17:30:00|2768.96|2768.66|2768.85|2768.55|2769.89|2769.52|2767.92|2767.51|709
1730223300000|2024-10-29 17:35:00|2768.84|2768.54|2768.83|2768.53|2769.83|2769.45|2768.62|2768.32|584
1730223600000|2024-10-29 17:40:00|2768.88|2768.58|2769.15|2768.85|2769.56|2769.21|2768.7|2768.33|607
1730223900000|2024-10-29 17:45:00|2769.17|2768.87|2769.97|2769.67|2770.47|2770.17|2768.87|2768.54|616
1730224200000|2024-10-29 17:50:00|2769.98|2769.68|2769.87|2769.57|2770.17|2769.87|2768.83|2768.52|603
1730224500000|2024-10-29 17:55:00|2769.77|2769.47|2770.02|2769.72|2770.69|2770.35|2769.77|2769.39|726
1730224800000|2024-10-29 18:00:00|2770.07|2769.77|2769.06|2768.76|2770.27|2769.97|2768.57|2768.24|832
1730225100000|2024-10-29 18:05:00|2769.08|2768.78|2768.68|2768.38|2769.41|2769.09|2768.47|2768.16|705
1730225400000|2024-10-29 18:10:00|2768.67|2768.37|2769.5|2769.2|2769.94|2769.64|2768.65|2768.35|533
1730225700000|2024-10-29 18:15:00|2769.46|2769.16|2770.09|2769.79|2770.21|2769.91|2769.19|2768.86|583
1730226000000|2024-10-29 18:20:00|2770.08|2769.78|2771.96|2771.66|2772|2771.67|2770.05|2769.67|612
1730226300000|2024-10-29 18:25:00|2771.97|2771.67|2772.64|2772.14|2772.99|2772.69|2771.74|2771.37|815
1730226600000|2024-10-29 18:30:00|2772.59|2772.29|2773.49|2773.19|2773.77|2773.46|2772.53|2772.16|710
1730226900000|2024-10-29 18:35:00|2773.51|2773.21|2772.75|2772.45|2773.87|2773.47|2772.35|2772.03|755
1730227200000|2024-10-29 18:40:00|2772.72|2772.42|2772.61|2772.31|2773.14|2772.77|2772.2|2771.84|797
1730227500000|2024-10-29 18:45:00|2772.64|2772.34|2772.7|2772.4|2773.12|2772.77|2772.33|2771.97|618
1730227800000|2024-10-29 18:50:00|2772.68|2772.38|2773.22|2772.92|2773.79|2773.4|2772.55|2772.25|582
1730228100000|2024-10-29 18:55:00|2773.21|2772.91|2773.14|2772.84|2773.41|2773.08|2772.89|2772.59|767
1730228400000|2024-10-29 19:00:00|2773.15|2772.85|2774.02|2773.72|2775.1|2774.77|2772.9|2772.52|687
1730228700000|2024-10-29 19:05:00|2774.11|2773.61|2773.77|2773.47|2774.46|2774.08|2773.27|2772.94|696
1730229000000|2024-10-29 19:10:00|2773.78|2773.48|2773.73|2773.43|2774.12|2773.82|2773.32|2773.02|549
1730229300000|2024-10-29 19:15:00|2773.79|2773.29|2773.16|2772.86|2773.94|2773.64|2773.05|2772.75|563
1730229600000|2024-10-29 19:20:00|2773.15|2772.85|2772.28|2771.98|2773.24|2772.94|2772.23|2771.93|587
1730229900000|2024-10-29 19:25:00|2772.35|2772.05|2772.52|2772.22|2772.79|2772.44|2772.14|2771.84|552
1730230200000|2024-10-29 19:30:00|2772.53|2772.23|2772.03|2771.73|2772.72|2772.37|2771.2|2770.89|631
1730230500000|2024-10-29 19:35:00|2772.17|2771.67|2772.43|2772.13|2772.73|2772.34|2772.02|2771.63|486
1730230800000|2024-10-29 19:40:00|2772.44|2772.14|2772.66|2772.36|2772.72|2772.42|2771.83|2771.45|499
1730231100000|2024-10-29 19:45:00|2772.65|2772.35|2772.94|2772.64|2773.42|2773.05|2772.65|2772.27|447
1730231400000|2024-10-29 19:50:00|2773.05|2772.75|2772.98|2772.68|2773.38|2772.95|2772.3|2771.93|580
1730231700000|2024-10-29 19:55:00|2773.13|2772.63|2772.43|2772.13|2773.13|2772.76|2772.32|2772.02|769
1730232000000|2024-10-29 20:00:00|2772.41|2772.11|2773.37|2773.07|2773.43|2773.09|2772.25|2771.95|639
1730232300000|2024-10-29 20:05:00|2773.36|2773.06|2773.04|2772.74|2773.36|2773.06|2772.71|2772.41|366
1730232600000|2024-10-29 20:10:00|2773.03|2772.73|2772.7|2772.4|2773.22|2772.84|2772.61|2772.27|330
1730232900000|2024-10-29 20:15:00|2772.72|2772.42|2772.65|2772.35|2772.88|2772.53|2772.27|2771.97|360
1730233200000|2024-10-29 20:20:00|2772.62|2772.32|2772.65|2772.35|2772.81|2772.44|2772.41|2772.11|193
1730233500000|2024-10-29 20:25:00|2772.64|2772.34|2772.49|2771.99|2773.01|2772.7|2772.29|2771.89|215
1730233800000|2024-10-29 20:30:00|2772.5|2772|2772.37|2772.07|2772.52|2772.19|2772.07|2771.73|294
1730234100000|2024-10-29 20:35:00|2772.36|2772.06|2772.54|2772.24|2772.61|2772.28|2772.17|2771.86|217
1730234400000|2024-10-29 20:40:00|2772.52|2772.22|2773.91|2773.61|2774.02|2773.72|2772.34|2772.04|309
1730234700000|2024-10-29 20:45:00|2773.89|2773.59|2773.94|2773.64|2774.18|2773.78|2773.59|2773.23|365
1730235000000|2024-10-29 20:50:00|2773.96|2773.66|2774.19|2773.89|2774.45|2774.12|2773.52|2773.22|357
1730235300000|2024-10-29 20:55:00|2774.18|2773.88|2775.15|2774.65|2775.63|2774.85|2773.79|2773.36|336
1730239200000|2024-10-29 22:00:00|2773.75|2773.25|2773.73|2773.23|2774.25|2773.75|2773.5|2773|118
1730239500000|2024-10-29 22:05:00|2773.78|2773.28|2773.47|2772.97|2773.99|2773.49|2773.3|2772.8|166
1730239800000|2024-10-29 22:10:00|2773.48|2772.98|2773.63|2773.13|2773.94|2773.44|2773.33|2772.83|102
1730240100000|2024-10-29 22:15:00|2773.58|2773.08|2774.18|2773.68|2774.18|2773.68|2773.28|2772.78|138
1730240400000|2024-10-29 22:20:00|2774.08|2773.58|2774.55|2774.05|2774.62|2774.12|2773.98|2773.48|136
1730240700000|2024-10-29 22:25:00|2774.56|2774.06|2774.92|2774.62|2775.88|2775.38|2774.53|2774.03|251
1730241000000|2024-10-29 22:30:00|2775.02|2774.52|2774.91|2774.61|2775.45|2775.05|2774.77|2774.46|262
1730241300000|2024-10-29 22:35:00|2775.15|2774.65|2775.23|2774.73|2775.6|2775.19|2774.8|2774.5|261
1730241600000|2024-10-29 22:40:00|2775.01|2774.71|2775.2|2774.7|2775.43|2775.03|2774.71|2774.31|209
1730241900000|2024-10-29 22:45:00|2774.97|2774.67|2775.1|2774.8|2775.32|2774.94|2774.88|2774.47|154
1730242200000|2024-10-29 22:50:00|2775.2|2774.7|2775.11|2774.61|2775.47|2775.07|2774.93|2774.48|126
1730242500000|2024-10-29 22:55:00|2775.1|2774.6|2774.79|2774.49|2775.5|2775.2|2774.71|2774.4|171
1730242800000|2024-10-29 23:00:00|2774.8|2774.5|2774.34|2774.04|2775.03|2774.73|2774.31|2773.99|201
1730243100000|2024-10-29 23:05:00|2774.55|2774.05|2774.2|2773.7|2775.05|2774.65|2773.82|2773.49|228
1730243400000|2024-10-29 23:10:00|2774.21|2773.71|2774.68|2774.18|2774.95|2774.55|2774.1|2773.71|196
1730243700000|2024-10-29 23:15:00|2774.67|2774.17|2774.45|2774.15|2775.2|2774.8|2774.33|2773.99|244
1730244000000|2024-10-29 23:20:00|2774.55|2774.05|2774.13|2773.63|2774.58|2774.23|2773.77|2773.43|176
1730244300000|2024-10-29 23:25:00|2774.08|2773.58|2774.08|2773.58|2774.23|2773.88|2773.81|2773.43|138
1730244600000|2024-10-29 23:30:00|2773.89|2773.59|2774.08|2773.78|2774.23|2773.91|2773.63|2773.25|165
1730244900000|2024-10-29 23:35:00|2773.96|2773.66|2774.2|2773.7|2774.28|2773.88|2773.92|2773.52|184
1730245200000|2024-10-29 23:40:00|2774.14|2773.84|2774.43|2773.93|2774.45|2774.05|2773.94|2773.57|147
1730245500000|2024-10-29 23:45:00|2774.44|2773.94|2774.73|2774.23|2775.25|2774.85|2774.25|2773.93|229
1730245800000|2024-10-29 23:50:00|2774.75|2774.25|2775.2|2774.9|2775.5|2775.1|2774.6|2774.25|182
1730246100000|2024-10-29 23:55:00|2775.3|2774.8|2775.36|2774.86|2775.48|2775.06|2774.91|2774.49|181
1730246400000|2024-10-30 00:00:00|2775.38|2774.88|2775.7|2775.2|2776|2775.6|2775.12|2774.68|340
1730246700000|2024-10-30 00:05:00|2775.68|2775.18|2777.4|2776.9|2777.4|2777|2775.45|2775.08|430
1730247000000|2024-10-30 00:10:00|2777.37|2776.87|2778.75|2778.45|2779.11|2778.64|2777.2|2776.78|643
1730247300000|2024-10-30 00:15:00|2778.85|2778.35|2778.92|2778.42|2778.97|2778.58|2778.11|2777.81|391
1730247600000|2024-10-30 00:20:00|2778.82|2778.52|2778.76|2778.46|2779.19|2778.73|2778.53|2778.13|228
1730247900000|2024-10-30 00:25:00|2778.87|2778.37|2777.68|2777.18|2778.98|2778.58|2777.46|2777.06|245
1730248200000|2024-10-30 00:30:00|2777.6|2777.3|2778.33|2777.83|2779.28|2778.93|2777.05|2776.75|451
1730248500000|2024-10-30 00:35:00|2778.27|2777.97|2778.89|2778.39|2779.23|2778.87|2778.08|2777.75|366
1730248800000|2024-10-30 00:40:00|2778.78|2778.48|2777.73|2777.23|2778.95|2778.58|2777.49|2777.14|376
1730249100000|2024-10-30 00:45:00|2777.75|2777.25|2778.75|2778.45|2779.12|2778.74|2777.65|2777.25|423
1730249400000|2024-10-30 00:50:00|2778.8|2778.5|2778.85|2778.35|2779.37|2779.04|2778.46|2778.06|473
1730249700000|2024-10-30 00:55:00|2778.8|2778.3|2778.35|2778.05|2779.45|2779.09|2778.21|2777.88|498
1730250000000|2024-10-30 01:00:00|2778.42|2778.12|2778.65|2778.35|2780.08|2779.78|2778.42|2777.95|820
1730250300000|2024-10-30 01:05:00|2778.59|2778.29|2779.55|2779.05|2779.64|2779.26|2777.64|2777.2|591
1730250600000|2024-10-30 01:10:00|2779.43|2779.13|2778.15|2777.85|2779.45|2779.15|2777.2|2776.8|581
1730250900000|2024-10-30 01:15:00|2778.25|2777.95|2777.89|2777.59|2778.7|2778.33|2777.6|2777.2|550
1730251200000|2024-10-30 01:20:00|2777.99|2777.49|2777.7|2777.4|2778.5|2778.07|2777.26|2776.9|660
1730251500000|2024-10-30 01:25:00|2777.8|2777.3|2777.58|2777.08|2778.65|2778.25|2777.2|2776.8|516
1730251800000|2024-10-30 01:30:00|2777.48|2776.98|2779.25|2778.95|2779.3|2778.98|2777.23|2776.8|581
1730252100000|2024-10-30 01:35:00|2779.3|2779|2780.25|2779.95|2781.16|2780.73|2779.28|2778.9|787
1730252400000|2024-10-30 01:40:00|2780.23|2779.93|2780.68|2780.38|2782|2781.61|2780.23|2779.93|801
1730252700000|2024-10-30 01:45:00|2780.8|2780.3|2781.15|2780.65|2781.7|2781.3|2780.04|2779.65|645
1730253000000|2024-10-30 01:50:00|2781.1|2780.8|2781.98|2781.68|2782.29|2781.99|2780.15|2779.7|628
1730253300000|2024-10-30 01:55:00|2782.03|2781.73|2781.86|2781.56|2782.4|2782.02|2780.58|2780.21|739
1730253600000|2024-10-30 02:00:00|2781.96|2781.46|2781.15|2780.85|2782.14|2781.76|2780.78|2780.48|730
1730253900000|2024-10-30 02:05:00|2781.25|2780.75|2780.51|2780.21|2781.75|2781.4|2780.42|2780.01|543
1730254200000|2024-10-30 02:10:00|2780.6|2780.1|2779.72|2779.22|2780.6|2780.2|2779.58|2779.2|653
1730254500000|2024-10-30 02:15:00|2779.64|2779.14|2779.66|2779.16|2780.23|2779.83|2778.94|2778.64|558
1730254800000|2024-10-30 02:20:00|2779.65|2779.15|2779.62|2779.12|2779.98|2779.62|2779.32|2778.92|305
1730255100000|2024-10-30 02:25:00|2779.58|2779.08|2778.21|2777.91|2779.68|2779.35|2777.62|2777.2|479
1730255400000|2024-10-30 02:30:00|2778.22|2777.92|2776.65|2776.15|2778.37|2778.05|2776.3|2775.9|680
1730255700000|2024-10-30 02:35:00|2776.64|2776.14|2778.55|2778.25|2778.97|2778.6|2776.43|2775.93|750
1730256000000|2024-10-30 02:40:00|2778.65|2778.15|2778.73|2778.23|2779.05|2778.68|2777.42|2777.12|672
1730256300000|2024-10-30 02:45:00|2778.38|2778.08|2779.1|2778.8|2779.4|2779.05|2778.38|2778.01|590
1730256600000|2024-10-30 02:50:00|2779.2|2778.7|2780.33|2779.83|2780.75|2780.36|2779|2778.64|603
1730256900000|2024-10-30 02:55:00|2780.32|2779.82|2780.7|2780.4|2781.05|2780.75|2779.55|2779.15|581
1730257200000|2024-10-30 03:00:00|2780.72|2780.42|2779.93|2779.43|2781.15|2780.8|2779.63|2779.21|460
1730257500000|2024-10-30 03:05:00|2779.98|2779.48|2779.58|2779.08|2780.24|2779.8|2779.48|2779.08|378
1730257800000|2024-10-30 03:10:00|2779.57|2779.07|2781.04|2780.74|2781.55|2781.17|2779.5|2779.07|476
1730258100000|2024-10-30 03:15:00|2781.07|2780.77|2779.05|2778.55|2781.32|2780.95|2778.58|2778.23|601
1730258400000|2024-10-30 03:20:00|2778.85|2778.37|2778.15|2777.85|2779.57|2779.17|2777.65|2777.3|645
1730258700000|2024-10-30 03:25:00|2778.25|2777.75|2777.8|2777.5|2779|2778.6|2777.47|2777.06|533
1730259000000|2024-10-30 03:30:00|2777.7|2777.4|2777.8|2777.3|2778.36|2778|2777.46|2777.06|367
1730259300000|2024-10-30 03:35:00|2777.75|2777.25|2777.78|2777.48|2778.59|2778.18|2777.55|2777.15|397
1730259600000|2024-10-30 03:40:00|2777.77|2777.47|2778.82|2778.52|2779.2|2778.76|2777.7|2777.27|396
1730259900000|2024-10-30 03:45:00|2778.9|2778.4|2778.7|2778.2|2779.25|2778.85|2778.43|2778.03|270
1730260200000|2024-10-30 03:50:00|2778.69|2778.39|2779.38|2778.88|2779.43|2779.03|2778.46|2778.15|303
1730260500000|2024-10-30 03:55:00|2779.37|2778.87|2779.17|2778.87|2779.49|2779.08|2778.9|2778.53|238
1730260800000|2024-10-30 04:00:00|2779.3|2778.8|2779.15|2778.65|2779.33|2778.98|2777.93|2777.6|290
1730261100000|2024-10-30 04:05:00|2779.16|2778.66|2779.03|2778.53|2779.4|2778.94|2778.65|2778.3|228
1730261400000|2024-10-30 04:10:00|2778.88|2778.58|2778.28|2777.78|2779.03|2778.63|2778.18|2777.78|184
1730261700000|2024-10-30 04:15:00|2778.23|2777.73|2777.94|2777.44|2778.23|2777.93|2777.74|2777.33|222
1730262000000|2024-10-30 04:20:00|2777.93|2777.43|2778.27|2777.77|2778.48|2778.07|2777.63|2777.22|245
1730262300000|2024-10-30 04:25:00|2778.26|2777.76|2779.16|2778.66|2779.36|2778.86|2778.25|2777.75|239
1730262600000|2024-10-30 04:30:00|2779.18|2778.68|2780.25|2779.75|2780.31|2779.94|2778.95|2778.55|298
1730262900000|2024-10-30 04:35:00|2780.24|2779.74|2779.96|2779.46|2780.43|2780.04|2779.85|2779.35|161
1730263200000|2024-10-30 04:40:00|2779.95|2779.45|2779.78|2779.48|2780.15|2779.77|2779.76|2779.33|170
1730263500000|2024-10-30 04:45:00|2779.88|2779.38|2780.51|2780.01|2780.51|2780.1|2779.58|2779.18|246
1730263800000|2024-10-30 04:50:00|2780.36|2780.06|2781.06|2780.56|2781.22|2780.86|2780.25|2779.85|324
1730264100000|2024-10-30 04:55:00|2781.05|2780.55|2780.34|2780.04|2781.08|2780.63|2780.23|2779.83|265
1730264400000|2024-10-30 05:00:00|2780.3|2780|2779.67|2779.17|2780.62|2780.26|2779.55|2779.15|368
1730264700000|2024-10-30 05:05:00|2779.65|2779.15|2778.96|2778.46|2779.73|2779.32|2778.75|2778.35|300
1730265000000|2024-10-30 05:10:00|2778.97|2778.47|2779.4|2778.9|2779.57|2779.17|2778.25|2777.89|226
1730265300000|2024-10-30 05:15:00|2779.41|2778.91|2779.27|2778.77|2779.58|2779.2|2779.1|2778.7|204
1730265600000|2024-10-30 05:20:00|2779.29|2778.79|2780.65|2780.35|2780.77|2780.47|2779.1|2778.71|314
1730265900000|2024-10-30 05:25:00|2780.7|2780.4|2781.53|2781.23|2781.88|2781.55|2780.6|2780.25|308
1730266200000|2024-10-30 05:30:00|2781.42|2781.12|2783.2|2782.9|2783.75|2783.42|2781.04|2780.74|643
1730266500000|2024-10-30 05:35:00|2783.22|2782.92|2782.71|2782.21|2783.38|2783.01|2781.56|2781.15|576
1730266800000|2024-10-30 05:40:00|2782.7|2782.2|2783.7|2783.4|2784.16|2783.83|2782.15|2781.75|682
1730267100000|2024-10-30 05:45:00|2783.74|2783.44|2783.47|2782.97|2784.31|2783.91|2782.75|2782.45|595
1730267400000|2024-10-30 05:50:00|2783.45|2783.17|2783.96|2783.66|2785.18|2784.82|2782.6|2782.3|695
1730267700000|2024-10-30 05:55:00|2783.92|2783.62|2783.38|2783.08|2784.89|2784.54|2783.3|2782.9|662
1730268000000|2024-10-30 06:00:00|2783.37|2783.07|2781.9|2781.6|2783.46|2783.1|2781.45|2781.15|665
1730268300000|2024-10-30 06:05:00|2781.91|2781.61|2784.74|2784.44|2784.9|2784.6|2781.9|2781.45|711
1730268600000|2024-10-30 06:10:00|2784.75|2784.45|2785.88|2785.38|2786.03|2785.68|2784.75|2784.4|575
1730268900000|2024-10-30 06:15:00|2785.91|2785.41|2786.76|2786.26|2787|2786.62|2785.68|2785.36|682
1730269200000|2024-10-30 06:20:00|2786.75|2786.25|2787.01|2786.71|2787.3|2786.97|2786.4|2786.05|691
1730269500000|2024-10-30 06:25:00|2787|2786.7|2786.55|2786.25|2787.17|2786.8|2785.33|2784.98|603
1730269800000|2024-10-30 06:30:00|2786.64|2786.34|2786.75|2786.25|2787.33|2786.99|2786.39|2785.95|645
1730270100000|2024-10-30 06:35:00|2786.74|2786.24|2788.38|2788.08|2788.71|2788.28|2786.53|2786.13|755
1730270400000|2024-10-30 06:40:00|2788.22|2787.92|2788.48|2788.18|2788.89|2788.59|2787.63|2787.2|703
1730270700000|2024-10-30 06:45:00|2788.38|2788.08|2788.54|2788.24|2790.13|2789.74|2787.83|2787.45|849
1730271000000|2024-10-30 06:50:00|2788.64|2788.14|2787.96|2787.66|2788.69|2788.29|2787.29|2786.94|869
1730271300000|2024-10-30 06:55:00|2788|2787.7|2787.39|2787.09|2788.12|2787.72|2787.07|2786.72|868
1730271600000|2024-10-30 07:00:00|2787.44|2787.14|2787.99|2787.69|2788.4|2788.04|2786.95|2786.65|759
1730271900000|2024-10-30 07:05:00|2787.98|2787.68|2786.28|2785.98|2788.36|2788.06|2786.28|2785.89|588
1730272200000|2024-10-30 07:10:00|2786.3|2786|2786.7|2786.4|2786.85|2786.47|2785.83|2785.53|579
1730272500000|2024-10-30 07:15:00|2786.67|2786.37|2785.95|2785.65|2787.3|2786.9|2785.61|2785.31|564
1730272800000|2024-10-30 07:20:00|2785.96|2785.66|2784.73|2784.43|2786.13|2785.73|2784.38|2783.93|729
1730273100000|2024-10-30 07:25:00|2784.76|2784.46|2784.62|2784.12|2784.96|2784.6|2783.95|2783.62|574
1730273400000|2024-10-30 07:30:00|2784.64|2784.14|2784.1|2783.8|2785.12|2784.73|2783.58|2783.21|569
1730273700000|2024-10-30 07:35:00|2784.12|2783.82|2783.69|2783.19|2784.31|2783.92|2783.58|2783.19|488
1730274000000|2024-10-30 07:40:00|2783.7|2783.2|2782.2|2781.9|2783.7|2783.28|2781.66|2781.28|840
1730274300000|2024-10-30 07:45:00|2782.17|2781.87|2781.62|2781.32|2782.29|2781.93|2781.02|2780.67|849
1730274600000|2024-10-30 07:50:00|2781.61|2781.31|2782.4|2782.1|2782.4|2782.1|2780.77|2780.47|807
1730274900000|2024-10-30 07:55:00|2782.38|2782.08|2782.46|2782.16|2783.31|2782.95|2781.66|2781.26|823
1730275200000|2024-10-30 08:00:00|2782.49|2782.19|2783.21|2782.91|2783.3|2782.91|2782.04|2781.61|868
1730275500000|2024-10-30 08:05:00|2783.22|2782.92|2783.42|2783.12|2784.16|2783.82|2781.99|2781.69|942
1730275800000|2024-10-30 08:10:00|2783.41|2783.11|2782.48|2781.98|2783.9|2783.51|2782.17|2781.86|715
1730276100000|2024-10-30 08:15:00|2782.44|2781.94|2782.86|2782.56|2783.28|2782.89|2782.12|2781.75|694
1730276400000|2024-10-30 08:20:00|2782.96|2782.46|2784.21|2783.71|2784.25|2783.84|2782.77|2782.43|637
1730276700000|2024-10-30 08:25:00|2784.22|2783.72|2784.27|2783.77|2784.63|2784.27|2783.5|2783.12|716
1730277000000|2024-10-30 08:30:00|2784.26|2783.76|2783.11|2782.61|2784.88|2784.54|2782.3|2782|642
1730277300000|2024-10-30 08:35:00|2783.03|2782.73|2782.4|2781.9|2783.12|2782.73|2781.56|2781.19|503
1730277600000|2024-10-30 08:40:00|2782.42|2781.92|2780.98|2780.68|2782.42|2781.94|2780.82|2780.52|632
1730277900000|2024-10-30 08:45:00|2781|2780.7|2780.7|2780.4|2781.89|2781.59|2780.65|2780.31|613
1730278200000|2024-10-30 08:50:00|2780.69|2780.39|2780.34|2780.04|2781.42|2781.12|2779.8|2779.5|622
1730278500000|2024-10-30 08:55:00|2780.36|2780.06|2782.05|2781.75|2782.13|2781.83|2780.24|2779.86|501
1730278800000|2024-10-30 09:00:00|2782.1|2781.8|2782.96|2782.46|2782.96|2782.65|2780.56|2780.26|959
1730279100000|2024-10-30 09:05:00|2782.83|2782.53|2783.34|2783.04|2783.53|2783.23|2782.62|2782.23|807
1730279400000|2024-10-30 09:10:00|2783.44|2782.94|2782.13|2781.63|2783.55|2783.14|2781.89|2781.52|542
1730279700000|2024-10-30 09:15:00|2782.14|2781.64|2782.25|2781.95|2782.43|2782.07|2781.7|2781.36|489
1730280000000|2024-10-30 09:20:00|2782.28|2781.98|2781.9|2781.4|2782.64|2782.34|2781.39|2780.98|457
1730280300000|2024-10-30 09:25:00|2781.91|2781.41|2781.22|2780.72|2781.91|2781.55|2780.75|2780.38|572
1730280600000|2024-10-30 09:30:00|2781.2|2780.7|2782.63|2782.13|2783.03|2782.65|2781|2780.68|589
1730280900000|2024-10-30 09:35:00|2782.62|2782.12|2782.43|2782.13|2783.43|2783.03|2782.41|2782.02|493
1730281200000|2024-10-30 09:40:00|2782.42|2782.12|2782.75|2782.45|2782.93|2782.58|2782|2781.63|461
1730281500000|2024-10-30 09:45:00|2782.73|2782.43|2783.32|2783.02|2783.46|2783.09|2782.39|2781.98|404
1730281800000|2024-10-30 09:50:00|2783.33|2783.03|2784.79|2784.49|2784.94|2784.54|2783.12|2782.82|558
1730282100000|2024-10-30 09:55:00|2784.85|2784.35|2784.73|2784.43|2784.94|2784.56|2784.15|2783.84|526
1730282400000|2024-10-30 10:00:00|2784.75|2784.45|2785.08|2784.78|2785.23|2784.86|2783.83|2783.41|456
1730282700000|2024-10-30 10:05:00|2785.1|2784.8|2785.63|2785.13|2785.8|2785.5|2785.06|2784.7|491
1730283000000|2024-10-30 10:10:00|2785.62|2785.12|2786.15|2785.85|2786.22|2785.87|2785.17|2784.82|416
1730283300000|2024-10-30 10:15:00|2786.17|2785.87|2786|2785.5|2786.6|2786.14|2785.5|2785.1|454
1730283600000|2024-10-30 10:20:00|2785.98|2785.48|2786.23|2785.93|2786.7|2786.38|2785.6|2785.2|499
1730283900000|2024-10-30 10:25:00|2786.21|2785.91|2785.1|2784.8|2786.31|2785.95|2784.73|2784.37|614
1730284200000|2024-10-30 10:30:00|2785.27|2784.97|2784.37|2784.07|2785.54|2785.15|2783.79|2783.47|646
1730284500000|2024-10-30 10:35:00|2784.51|2784.01|2783.67|2783.37|2784.88|2784.56|2783.34|2783.03|560
1730284800000|2024-10-30 10:40:00|2783.68|2783.38|2783.06|2782.76|2783.85|2783.48|2782.87|2782.54|211
1730285100000|2024-10-30 10:45:00|2782.57|2782.07|2783.23|2782.73|2783.54|2783.21|2782.22|2781.84|594
1730285400000|2024-10-30 10:50:00|2783.14|2782.84|2781.51|2781.21|2783.4|2783.02|2781.18|2780.84|751
1730285700000|2024-10-30 10:55:00|2781.6|2781.3|2780.41|2780.11|2781.72|2781.42|2780.41|2780.01|718
1730286000000|2024-10-30 11:00:00|2780.51|2780.21|2781.11|2780.81|2781.41|2781.07|2780.2|2779.79|631
1730286300000|2024-10-30 11:05:00|2781.12|2780.82|2780.71|2780.41|2781.54|2781.24|2780.3|2780|603
1730286600000|2024-10-30 11:10:00|2780.7|2780.4|2779.45|2779.15|2781.03|2780.63|2779.28|2778.98|615
1730286900000|2024-10-30 11:15:00|2779.46|2779.16|2780.93|2780.63|2781.37|2781.07|2779|2778.7|622
1730287200000|2024-10-30 11:20:00|2780.97|2780.67|2780.89|2780.39|2781.42|2781.08|2780.37|2780.01|545
1730287500000|2024-10-30 11:25:00|2780.9|2780.4|2781.52|2781.02|2781.8|2781.42|2780.79|2780.4|620
1730287800000|2024-10-30 11:30:00|2781.37|2781.07|2779.89|2779.39|2781.43|2781.08|2779.7|2779.31|497
1730288100000|2024-10-30 11:35:00|2779.77|2779.47|2779.67|2779.37|2780.52|2780.11|2779.19|2778.82|545
1730288400000|2024-10-30 11:40:00|2779.68|2779.38|2781.62|2781.32|2781.83|2781.53|2779.68|2779.23|773
1730288700000|2024-10-30 11:45:00|2781.61|2781.31|2780.9|2780.6|2782.32|2782.02|2780.85|2780.47|748
1730289000000|2024-10-30 11:50:00|2780.89|2780.59|2779.5|2779|2781.09|2780.74|2779.33|2778.89|536
1730289300000|2024-10-30 11:55:00|2779.43|2779.13|2778.83|2778.53|2779.69|2779.34|2778.53|2778.23|618
1730289600000|2024-10-30 12:00:00|2778.79|2778.49|2778.01|2777.71|2779.29|2778.98|2778|2777.6|893
1730289900000|2024-10-30 12:05:00|2778|2777.7|2777.81|2777.51|2778.37|2778.07|2777.24|2776.94|821
1730290200000|2024-10-30 12:10:00|2777.8|2777.5|2778.51|2778.01|2778.94|2778.64|2777.57|2777.17|764
1730290500000|2024-10-30 12:15:00|2778.18|2777.68|2776.7|2776.4|2778.25|2777.75|2774.35|2773.15|1467
1730290800000|2024-10-30 12:20:00|2776.62|2776.32|2778.19|2777.89|2778.28|2777.98|2775.63|2775.33|1144
1730291100000|2024-10-30 12:25:00|2778.15|2777.85|2779.54|2779.24|2779.54|2779.24|2777.94|2777.54|827
1730291400000|2024-10-30 12:30:00|2778.77|2778.47|2779.25|2778.75|2782.48|2780.98|2776.8|2776.45|927
1730291700000|2024-10-30 12:35:00|2779.22|2778.72|2781.41|2781.11|2781.79|2781.41|2778.77|2778.27|1410
1730292000000|2024-10-30 12:40:00|2781.42|2781.12|2781.11|2780.81|2782.72|2782.39|2780.59|2780.22|1157
1730292300000|2024-10-30 12:45:00|2781.21|2780.71|2782.22|2781.92|2782.59|2782.2|2781.1|2780.71|1157
1730292600000|2024-10-30 12:50:00|2782.26|2781.96|2782.93|2782.63|2783.68|2783.31|2781.94|2781.58|1192
1730292900000|2024-10-30 12:55:00|2782.89|2782.59|2782.69|2782.39|2783.14|2782.81|2781.72|2781.36|1134
1730293200000|2024-10-30 13:00:00|2782.67|2782.37|2783.88|2783.58|2784.88|2784.57|2781.93|2781.63|1499
1730293500000|2024-10-30 13:05:00|2783.89|2783.59|2785.07|2784.77|2785.55|2785.11|2782.18|2781.86|1542
1730293800000|2024-10-30 13:10:00|2785.17|2784.67|2787.31|2786.81|2787.34|2786.99|2784.77|2784.33|1272
1730294100000|2024-10-30 13:15:00|2787.3|2786.8|2785.46|2785.16|2787.76|2787.38|2784.81|2784.44|1484
1730294400000|2024-10-30 13:20:00|2785.47|2785.17|2783.56|2783.26|2785.58|2785.17|2782.91|2782.58|1550
1730294700000|2024-10-30 13:25:00|2783.53|2783.23|2779.86|2779.56|2783.66|2783.36|2779.56|2779.18|1625
1730295000000|2024-10-30 13:30:00|2779.78|2779.48|2773.61|2773.31|2779.82|2779.52|2771.93|2771.63|1949
1730295300000|2024-10-30 13:35:00|2773.6|2773.3|2775.17|2774.87|2775.55|2775.25|2771.11|2770.77|1795
1730295600000|2024-10-30 13:40:00|2775.12|2774.82|2775.53|2775.23|2778.2|2777.85|2774.43|2774.03|1798
1730295900000|2024-10-30 13:45:00|2775.46|2775.16|2773.01|2772.51|2775.74|2775.37|2771.71|2771.41|1754
1730296200000|2024-10-30 13:50:00|2772.81|2772.31|2776.57|2776.07|2778.32|2778.02|2772.56|2772.26|1541
1730296500000|2024-10-30 13:55:00|2776.62|2776.12|2777.81|2777.31|2779.76|2779.45|2776.58|2776.12|1394
1730296800000|2024-10-30 14:00:00|2777.85|2777.35|2779.29|2778.99|2779.54|2779.18|2776.2|2775.79|1531
1730297100000|2024-10-30 14:05:00|2779.1|2778.8|2777.39|2776.89|2779.53|2779.23|2776.74|2776.39|1540
1730297400000|2024-10-30 14:10:00|2777.4|2776.9|2779.19|2778.89|2779.71|2779.39|2776.63|2776.29|1382
1730297700000|2024-10-30 14:15:00|2779.25|2778.95|2779.53|2779.03|2780.75|2780.4|2778.47|2778.06|1400
1730298000000|2024-10-30 14:20:00|2779.13|2778.83|2778.01|2777.71|2779.13|2778.83|2776.93|2776.63|1305
1730298300000|2024-10-30 14:25:00|2778|2777.7|2777.54|2777.24|2778.85|2778.44|2777.06|2776.76|1272
1730298600000|2024-10-30 14:30:00|2777.69|2777.39|2779.08|2778.78|2780.38|2779.99|2775.44|2775.05|1380
1730298900000|2024-10-30 14:35:00|2779.12|2778.82|2778|2777.7|2779.68|2779.38|2776.48|2776.18|1441
1730299200000|2024-10-30 14:40:00|2778.02|2777.72|2779.12|2778.62|2781.09|2780.79|2778.02|2777.72|1650
1730299500000|2024-10-30 14:45:00|2779.11|2778.61|2780.77|2780.47|2781.03|2780.66|2778.43|2778.13|1345
1730299800000|2024-10-30 14:50:00|2780.79|2780.49|2778.8|2778.3|2780.9|2780.51|2777.91|2777.61|1497
1730300100000|2024-10-30 14:55:00|2778.78|2778.28|2780.61|2780.11|2781.96|2781.66|2778.61|2778.28|1409
1730300400000|2024-10-30 15:00:00|2780.64|2780.14|2777.2|2776.9|2780.83|2780.53|2776.95|2776.65|1439
1730300700000|2024-10-30 15:05:00|2777.31|2777.01|2774.46|2774.16|2777.63|2777.33|2773.01|2772.71|1475
1730301000000|2024-10-30 15:10:00|2774.48|2774.18|2775.02|2774.72|2775.21|2774.9|2772.19|2771.83|1541
1730301300000|2024-10-30 15:15:00|2775.01|2774.71|2777.75|2777.45|2778.08|2777.78|2774.88|2774.47|1423
1730301600000|2024-10-30 15:20:00|2777.74|2777.44|2779.17|2778.87|2779.24|2778.87|2775.59|2775.29|1188
1730301900000|2024-10-30 15:25:00|2779.15|2778.85|2780.52|2780.22|2780.75|2780.45|2778.63|2778.29|1261
1730302200000|2024-10-30 15:30:00|2780.54|2780.24|2782.04|2781.54|2782.98|2782.61|2780.13|2779.75|1312
1730302500000|2024-10-30 15:35:00|2781.92|2781.62|2784.12|2783.82|2784.33|2783.97|2781.77|2781.39|1152
1730302800000|2024-10-30 15:40:00|2784.14|2783.84|2784.27|2783.97|2784.67|2784.37|2783.03|2782.63|1195
1730303100000|2024-10-30 15:45:00|2784.26|2783.96|2784|2783.7|2784.37|2784.01|2782.97|2782.66|1145
1730303400000|2024-10-30 15:50:00|2783.98|2783.68|2785.22|2784.92|2786.25|2785.85|2783.96|2783.6|1097
1730303700000|2024-10-30 15:55:00|2785.27|2784.97|2784.99|2784.49|2785.63|2785.24|2783.98|2783.62|999
1730304000000|2024-10-30 16:00:00|2785.01|2784.51|2786.01|2785.71|2786.25|2785.93|2784.8|2784.41|1148
1730304300000|2024-10-30 16:05:00|2786.03|2785.73|2786.28|2785.98|2786.86|2786.56|2785.71|2785.41|1044
1730304600000|2024-10-30 16:10:00|2786.27|2785.97|2785.07|2784.77|2786.31|2785.97|2783.25|2782.89|1137
1730304900000|2024-10-30 16:15:00|2785.2|2784.9|2785.27|2784.97|2786.41|2786.09|2784.74|2784.39|1081
1730305200000|2024-10-30 16:20:00|2785.23|2784.93|2785.58|2785.28|2786.13|2785.8|2784.52|2784.17|1026
1730305500000|2024-10-30 16:25:00|2785.56|2785.26|2785.63|2785.33|2786.27|2785.87|2785.09|2784.73|983
1730305800000|2024-10-30 16:30:00|2785.65|2785.35|2785.62|2785.32|2786.47|2786.07|2784.73|2784.34|910
1730306100000|2024-10-30 16:35:00|2785.61|2785.31|2785.55|2785.25|2786.56|2786.2|2785.44|2785.1|778
1730306400000|2024-10-30 16:40:00|2785.58|2785.28|2785.91|2785.61|2786.27|2785.88|2784.9|2784.53|728
1730306700000|2024-10-30 16:45:00|2785.93|2785.63|2787.01|2786.71|2787.44|2787.05|2785.81|2785.5|853
1730307000000|2024-10-30 16:50:00|2787|2786.7|2786.8|2786.5|2787.73|2787.37|2786.16|2785.86|768
1730307300000|2024-10-30 16:55:00|2786.9|2786.4|2785.63|2785.33|2786.94|2786.55|2785.39|2785|888
1730307600000|2024-10-30 17:00:00|2785.65|2785.35|2784.31|2784.01|2786.78|2786.41|2784.2|2783.9|941
1730307900000|2024-10-30 17:05:00|2784.3|2784|2786.15|2785.65|2786.45|2786.12|2784.24|2783.94|785
1730308200000|2024-10-30 17:10:00|2786.16|2785.66|2786.68|2786.38|2787.01|2786.65|2785.99|2785.63|685
1730308500000|2024-10-30 17:15:00|2786.62|2786.32|2787.24|2786.94|2787.5|2787.14|2785.92|2785.62|762
1730308800000|2024-10-30 17:20:00|2787.34|2786.84|2788.3|2788|2788.34|2788.03|2786.74|2786.36|920
1730309100000|2024-10-30 17:25:00|2788.27|2787.97|2789.35|2788.85|2789.9|2789.48|2788.11|2787.7|881
1730309400000|2024-10-30 17:30:00|2789.36|2788.86|2788.57|2788.07|2789.88|2789.52|2788.47|2788.07|809
1730309700000|2024-10-30 17:35:00|2788.47|2788.17|2788.59|2788.09|2789.29|2788.99|2788.26|2787.93|739
1730310000000|2024-10-30 17:40:00|2788.58|2788.08|2789.12|2788.82|2789.54|2789.13|2787.88|2787.49|774
1730310300000|2024-10-30 17:45:00|2789.22|2788.72|2788.51|2788.21|2789.4|2789.07|2788.23|2787.86|567
1730310600000|2024-10-30 17:50:00|2788.53|2788.23|2788.72|2788.42|2789.14|2788.74|2788.36|2788.01|674
1730310900000|2024-10-30 17:55:00|2788.73|2788.43|2788.93|2788.43|2789.64|2789.26|2788.32|2787.93|726
1730311200000|2024-10-30 18:00:00|2788.94|2788.44|2789.45|2789.15|2789.82|2789.4|2788.93|2788.44|558
1730311500000|2024-10-30 18:05:00|2789.46|2789.16|2789.94|2789.64|2790.3|2789.94|2789.28|2788.87|820
1730311800000|2024-10-30 18:10:00|2790.04|2789.54|2788.92|2788.62|2790.04|2789.65|2788.78|2788.42|781
1730312100000|2024-10-30 18:15:00|2788.88|2788.58|2788.31|2788.01|2789.06|2788.62|2787.74|2787.36|858
1730312400000|2024-10-30 18:20:00|2788.41|2787.91|2789.37|2788.87|2789.64|2789.19|2787.87|2787.54|559
1730312700000|2024-10-30 18:25:00|2789.38|2788.88|2788.54|2788.04|2789.58|2789.2|2788.39|2788.02|556
1730313000000|2024-10-30 18:30:00|2788.49|2788.19|2787.93|2787.63|2789.13|2788.71|2787.86|2787.46|501
1730313300000|2024-10-30 18:35:00|2788.02|2787.72|2788.51|2788.21|2788.71|2788.35|2787.54|2787.24|654
1730313600000|2024-10-30 18:40:00|2788.52|2788.22|2788.37|2788.07|2788.88|2788.5|2788.26|2787.83|503
1730313900000|2024-10-30 18:45:00|2788.33|2788.03|2788.15|2787.85|2788.53|2788.23|2787.91|2787.57|498
1730314200000|2024-10-30 18:50:00|2788.16|2787.86|2788.7|2788.2|2789.31|2789.01|2788.13|2787.83|557
1730314500000|2024-10-30 18:55:00|2788.57|2788.07|2788.02|2787.72|2788.61|2788.22|2787.86|2787.49|704
1730314800000|2024-10-30 19:00:00|2788.06|2787.76|2787.14|2786.84|2788.14|2787.76|2787.04|2786.7|712
1730315100000|2024-10-30 19:05:00|2787.15|2786.85|2787.2|2786.9|2787.47|2787.13|2786.66|2786.32|796
1730315400000|2024-10-30 19:10:00|2787.13|2786.83|2787.25|2786.75|2788.36|2788.06|2787|2786.65|821
1730315700000|2024-10-30 19:15:00|2787.17|2786.87|2786.28|2785.98|2787.17|2786.87|2785.6|2785.23|790
1730316000000|2024-10-30 19:20:00|2786.29|2785.99|2786.56|2786.26|2786.89|2786.52|2786.14|2785.84|621
1730316300000|2024-10-30 19:25:00|2786.57|2786.27|2786.32|2786.02|2786.87|2786.55|2786.01|2785.65|726
1730316600000|2024-10-30 19:30:00|2786.33|2786.03|2785.43|2784.93|2786.33|2786.03|2784.95|2784.64|757
1730316900000|2024-10-30 19:35:00|2785.46|2784.96|2785.88|2785.58|2786.16|2785.79|2785.16|2784.83|750
1730317200000|2024-10-30 19:40:00|2785.89|2785.59|2784.89|2784.59|2785.97|2785.65|2784.7|2784.31|719
1730317500000|2024-10-30 19:45:00|2784.86|2784.56|2785.32|2785.02|2786.03|2785.73|2784.86|2784.56|626
1730317800000|2024-10-30 19:50:00|2785.35|2785.05|2786.52|2786.22|2786.58|2786.28|2785.31|2784.94|726
1730318100000|2024-10-30 19:55:00|2786.5|2786.2|2787.57|2787.27|2788.05|2787.75|2786.5|2786.14|860
1730318400000|2024-10-30 20:00:00|2787.73|2787.43|2787.49|2787.19|2788.14|2787.79|2787.49|2787.14|760
1730318700000|2024-10-30 20:05:00|2787.56|2787.26|2787.03|2786.73|2787.71|2787.32|2786.63|2786.22|581
1730319000000|2024-10-30 20:10:00|2787.04|2786.74|2786.63|2786.33|2787.14|2786.83|2786.43|2786.08|479
1730319300000|2024-10-30 20:15:00|2786.65|2786.35|2785.78|2785.28|2786.79|2786.44|2785.14|2784.64|457
1730319600000|2024-10-30 20:20:00|2785.79|2785.29|2785.71|2785.21|2785.9|2785.5|2785.21|2784.8|338
1730319900000|2024-10-30 20:25:00|2785.7|2785.2|2785.62|2785.32|2786.09|2785.67|2785.07|2784.68|412
1730320200000|2024-10-30 20:30:00|2785.6|2785.3|2786.34|2786.04|2786.72|2786.37|2785.6|2785.24|434
1730320500000|2024-10-30 20:35:00|2786.36|2786.06|2786.66|2786.36|2786.97|2786.57|2786.24|2785.8|360
1730320800000|2024-10-30 20:40:00|2786.65|2786.35|2788.19|2787.69|2788.28|2787.84|2786.65|2786.28|428
1730321100000|2024-10-30 20:45:00|2788.18|2787.68|2788.01|2787.71|2788.35|2787.99|2787.9|2787.52|335
1730321400000|2024-10-30 20:50:00|2788.03|2787.73|2787.05|2786.55|2788.25|2787.92|2787.05|2786.55|284
1730321700000|2024-10-30 20:55:00|2787.04|2786.54|2787.7|2787.2|2789.28|2787.52|2786.73|2784.62|351
1730325600000|2024-10-30 22:00:00|2789.58|2785.15|2788.81|2785.83|2789.76|2786.51|2788.52|2784.76|52
1730325900000|2024-10-30 22:05:00|2787.48|2786.01|2787.56|2787.06|2788.81|2787.93|2787.15|2785.93|194
1730326200000|2024-10-30 22:10:00|2787.51|2787.01|2787.95|2787.45|2788.22|2787.72|2787.35|2786.85|143
1730326500000|2024-10-30 22:15:00|2787.9|2787.4|2786.59|2786.09|2787.95|2787.45|2786.46|2786.09|184
1730326800000|2024-10-30 22:20:00|2786.61|2786.11|2787.37|2787.07|2788|2787.61|2786.46|2786.09|168
1730327100000|2024-10-30 22:25:00|2787.41|2787.11|2787.15|2786.65|2787.82|2787.44|2787.05|2786.65|171
1730327400000|2024-10-30 22:30:00|2787.18|2786.68|2787.08|2786.58|2787.36|2787.06|2786.76|2786.4|136
1730327700000|2024-10-30 22:35:00|2786.86|2786.56|2787.33|2787.03|2787.54|2787.12|2786.72|2786.4|135
1730328000000|2024-10-30 22:40:00|2787.29|2786.99|2787.42|2786.92|2787.67|2787.26|2787.12|2786.72|132
1730328300000|2024-10-30 22:45:00|2787.43|2786.93|2787.31|2786.81|2787.72|2787.27|2787.01|2786.61|117
1730328600000|2024-10-30 22:50:00|2787.15|2786.85|2787.71|2787.21|2787.76|2787.36|2786.95|2786.65|98
1730328900000|2024-10-30 22:55:00|2787.73|2787.23|2787.8|2787.3|2788.04|2787.6|2787.63|2787.21|113
1730329200000|2024-10-30 23:00:00|2787.57|2787.27|2788.02|2787.72|2788.12|2787.78|2787.42|2787.12|126
1730329500000|2024-10-30 23:05:00|2788.03|2787.73|2787.72|2787.42|2788.31|2788.01|2787.65|2787.23|158
1730329800000|2024-10-30 23:10:00|2787.71|2787.41|2787.51|2787.21|2787.95|2787.55|2787.4|2787.04|134
1730330100000|2024-10-30 23:15:00|2787.58|2787.08|2787.62|2787.32|2787.7|2787.32|2787.45|2787.07|104
1730330400000|2024-10-30 23:20:00|2787.61|2787.31|2787.58|2787.08|2787.87|2787.57|2786.98|2786.59|163
1730330700000|2024-10-30 23:25:00|2787.56|2787.06|2786.99|2786.49|2787.59|2787.21|2786.75|2786.39|125
1730331000000|2024-10-30 23:30:00|2786.88|2786.58|2786.78|2786.28|2787.1|2786.68|2786.66|2786.24|144
1730331300000|2024-10-30 23:35:00|2786.79|2786.29|2787|2786.5|2787.28|2786.88|2786.66|2786.27|158
1730331600000|2024-10-30 23:40:00|2787.01|2786.51|2786.78|2786.48|2787.01|2786.57|2786.6|2786.19|133
1730331900000|2024-10-30 23:45:00|2786.87|2786.57|2786.72|2786.42|2787.1|2786.8|2786.3|2785.9|250
1730332200000|2024-10-30 23:50:00|2786.7|2786.4|2786.51|2786.01|2786.76|2786.46|2786.28|2785.78|180
1730332500000|2024-10-30 23:55:00|2786.49|2785.99|2785.53|2785.23|2786.59|2786.25|2785.44|2785.07|219
1730332800000|2024-10-31 00:00:00|2785.8|2785.3|2785.14|2784.84|2785.99|2785.6|2784.97|2784.64|381
1730333100000|2024-10-31 00:05:00|2785.16|2784.86|2785.66|2785.36|2785.77|2785.41|2784.85|2784.49|286
1730333400000|2024-10-31 00:10:00|2785.73|2785.43|2786.92|2786.62|2787.03|2786.64|2785.66|2785.36|260
1730333700000|2024-10-31 00:15:00|2787.02|2786.52|2788.23|2787.73|2788.49|2788.08|2786.91|2786.52|254
1730334000000|2024-10-31 00:20:00|2788.33|2788.03|2787.01|2786.51|2788.5|2788.1|2786.8|2786.43|269
1730334300000|2024-10-31 00:25:00|2787.03|2786.53|2786.49|2785.99|2787.04|2786.68|2786.12|2785.74|250
1730334600000|2024-10-31 00:30:00|2786.37|2786.07|2787.45|2787.15|2787.69|2787.33|2786.37|2785.92|217
1730334900000|2024-10-31 00:35:00|2787.4|2787.1|2787.58|2787.08|2787.64|2787.23|2786.82|2786.44|251
1730335200000|2024-10-31 00:40:00|2787.55|2787.05|2787.83|2787.53|2787.92|2787.53|2787.32|2786.91|188
1730335500000|2024-10-31 00:45:00|2787.82|2787.52|2787.89|2787.59|2788.15|2787.75|2787.69|2787.29|195
1730335800000|2024-10-31 00:50:00|2787.93|2787.63|2787.37|2786.87|2788|2787.7|2787.07|2786.68|210
1730336100000|2024-10-31 00:55:00|2787.36|2786.86|2787.76|2787.46|2787.77|2787.47|2787.21|2786.85|277
1730336400000|2024-10-31 01:00:00|2787.81|2787.51|2789.58|2789.08|2789.85|2789.5|2787.66|2787.25|516
1730336700000|2024-10-31 01:05:00|2789.55|2789.05|2789.06|2788.56|2790.44|2790.03|2788.5|2788.08|546
1730337000000|2024-10-31 01:10:00|2788.9|2788.6|2788.06|2787.76|2789.85|2789.45|2788.01|2787.71|498
1730337300000|2024-10-31 01:15:00|2788.08|2787.78|2787.5|2787.2|2788.84|2788.44|2787.08|2786.71|420
1730337600000|2024-10-31 01:20:00|2787.6|2787.1|2789.25|2788.75|2789.53|2789.23|2787.5|2787.1|475
1730337900000|2024-10-31 01:25:00|2789.08|2788.78|2788.38|2788.08|2789.37|2789.05|2787.9|2787.5|344
1730338200000|2024-10-31 01:30:00|2788.41|2788.11|2788.27|2787.97|2789.58|2789.28|2788.21|2787.8|388
1730338500000|2024-10-31 01:35:00|2788.42|2787.92|2787.35|2786.85|2789.03|2788.65|2787.25|2786.85|490
1730338800000|2024-10-31 01:40:00|2787.38|2786.88|2786.32|2785.82|2787.38|2787.03|2786|2785.6|518
1730339100000|2024-10-31 01:45:00|2786.37|2785.87|2785.83|2785.33|2786.75|2786.45|2785.42|2785.08|517
1730339400000|2024-10-31 01:50:00|2785.75|2785.25|2784.57|2784.27|2786|2785.7|2784.05|2783.72|618
1730339700000|2024-10-31 01:55:00|2784.53|2784.23|2784.99|2784.69|2785.5|2785.1|2783.85|2783.5|577
1730340000000|2024-10-31 02:00:00|2784.95|2784.65|2785.35|2784.85|2787.34|2787.04|2784.68|2784.28|582
1730340300000|2024-10-31 02:05:00|2785.3|2784.8|2785.75|2785.25|2786.18|2785.82|2784.85|2784.4|437
1730340600000|2024-10-31 02:10:00|2785.74|2785.24|2785.19|2784.89|2785.93|2785.62|2784.75|2784.25|335
1730340900000|2024-10-31 02:15:00|2785.29|2784.79|2785.54|2785.24|2785.67|2785.31|2784.85|2784.35|272
1730341200000|2024-10-31 02:20:00|2785.51|2785.21|2785.25|2784.75|2785.75|2785.34|2785.03|2784.6|302
1730341500000|2024-10-31 02:25:00|2785.29|2784.79|2785.23|2784.73|2785.64|2785.25|2784.92|2784.42|203
1730341800000|2024-10-31 02:30:00|2785.18|2784.68|2787.58|2787.08|2787.63|2787.19|2785.18|2784.68|462
1730342100000|2024-10-31 02:35:00|2787.6|2787.1|2789.03|2788.73|2789.27|2788.85|2787.48|2787.02|449
1730342400000|2024-10-31 02:40:00|2789.1|2788.8|2788.49|2787.99|2789.28|2788.91|2788.05|2787.7|412
1730342700000|2024-10-31 02:45:00|2788.45|2787.95|2787.02|2786.72|2788.65|2788.3|2786.93|2786.53|599
1730343000000|2024-10-31 02:50:00|2786.98|2786.68|2787.23|2786.73|2788.04|2787.71|2786.48|2786.08|461
1730343300000|2024-10-31 02:55:00|2787.14|2786.84|2787.25|2786.95|2787.82|2787.47|2786.58|2786.18|335
1730343600000|2024-10-31 03:00:00|2787.24|2786.94|2787.68|2787.18|2788.4|2788.03|2787|2786.7|476
1730343900000|2024-10-31 03:05:00|2787.72|2787.22|2787.6|2787.1|2787.85|2787.47|2786.83|2786.43|439
1730344200000|2024-10-31 03:10:00|2787.63|2787.13|2788.14|2787.64|2788.28|2787.92|2787.05|2786.7|433
1730344500000|2024-10-31 03:15:00|2788.1|2787.6|2788.33|2787.83|2788.66|2788.32|2787.9|2787.49|334
1730344800000|2024-10-31 03:20:00|2788.44|2787.94|2787.08|2786.58|2788.53|2788.07|2786.8|2786.36|343
1730345100000|2024-10-31 03:25:00|2787.05|2786.55|2785.85|2785.35|2787.53|2787.13|2785.63|2785.18|333
1730345400000|2024-10-31 03:30:00|2785.83|2785.33|2787.3|2787|2787.4|2787|2785.73|2785.23|236
1730345700000|2024-10-31 03:35:00|2787.4|2786.9|2786.9|2786.4|2787.45|2787|2786.55|2786.08|207
1730346000000|2024-10-31 03:40:00|2786.89|2786.39|2786.4|2785.9|2786.9|2786.5|2786.23|2785.78|151
1730346300000|2024-10-31 03:45:00|2786.41|2785.91|2785.64|2785.14|2786.5|2786.15|2785.42|2784.92|194
1730346600000|2024-10-31 03:50:00|2785.67|2785.17|2785.42|2784.92|2785.75|2785.35|2785.2|2784.73|189
1730346900000|2024-10-31 03:55:00|2785.48|2784.98|2784.85|2784.55|2785.48|2784.98|2784.64|2784.24|249
1730347200000|2024-10-31 04:00:00|2784.9|2784.6|2784.38|2784.08|2785.7|2785.37|2784.38|2784.01|293
1730347500000|2024-10-31 04:05:00|2784.53|2784.03|2784.45|2783.95|2784.66|2784.36|2783.95|2783.45|264
1730347800000|2024-10-31 04:10:00|2784.46|2783.96|2784.6|2784.1|2785.5|2785.13|2784.11|2783.63|311
1730348100000|2024-10-31 04:15:00|2784.63|2784.13|2784.58|2784.08|2784.85|2784.45|2783.95|2783.53|257
1730348400000|2024-10-31 04:20:00|2784.62|2784.12|2784.48|2783.98|2784.98|2784.65|2784.26|2783.95|245
1730348700000|2024-10-31 04:25:00|2784.53|2784.03|2782.4|2781.9|2784.53|2784.03|2782.4|2781.9|342
1730349000000|2024-10-31 04:30:00|2782.48|2781.98|2783.7|2783.2|2784.16|2783.78|2782.34|2781.91|250
1730349300000|2024-10-31 04:35:00|2783.65|2783.15|2784.53|2784.23|2784.8|2784.43|2783.55|2783.05|242
1730349600000|2024-10-31 04:40:00|2784.63|2784.13|2784.41|2783.91|2784.9|2784.48|2784.19|2783.88|263
1730349900000|2024-10-31 04:45:00|2784.43|2783.93|2784.1|2783.6|2784.43|2783.96|2783.73|2783.33|200
1730350200000|2024-10-31 04:50:00|2784.05|2783.55|2784.88|2784.38|2785.13|2784.68|2784|2783.5|175
1730350500000|2024-10-31 04:55:00|2784.83|2784.53|2784.77|2784.27|2785.37|2784.9|2784.45|2784.03|247
1730350800000|2024-10-31 05:00:00|2784.6|2784.3|2784.42|2783.92|2784.96|2784.57|2784.3|2783.9|247
1730351100000|2024-10-31 05:05:00|2784.35|2783.85|2784.03|2783.53|2784.41|2784.05|2783.15|2782.8|322
1730351400000|2024-10-31 05:10:00|2783.96|2783.66|2782.98|2782.68|2784.29|2783.91|2782.86|2782.53|283
1730351700000|2024-10-31 05:15:00|2783.08|2782.58|2784.75|2784.25|2785.24|2784.8|2782.81|2782.49|372
1730352000000|2024-10-31 05:20:00|2784.74|2784.24|2786.24|2785.74|2786.9|2786.6|2784.54|2784.19|448
1730352300000|2024-10-31 05:25:00|2785.98|2785.68|2785.45|2784.95|2786.35|2786|2785.2|2784.8|460
1730352600000|2024-10-31 05:30:00|2785.4|2784.9|2783.68|2783.38|2785.65|2785.2|2783.33|2783.03|544
1730352900000|2024-10-31 05:35:00|2783.78|2783.28|2783.55|2783.05|2784.45|2784.02|2783.02|2782.52|368
1730353200000|2024-10-31 05:40:00|2783.56|2783.06|2784.35|2783.85|2784.93|2784.53|2783.3|2782.93|420
1730353500000|2024-10-31 05:45:00|2784.26|2783.76|2783.9|2783.4|2784.65|2784.25|2783.63|2783.2|323
1730353800000|2024-10-31 05:50:00|2783.8|2783.3|2784.98|2784.48|2785.2|2784.81|2783.75|2783.3|357
1730354100000|2024-10-31 05:55:00|2784.92|2784.62|2785.5|2785|2785.5|2785.15|2784.8|2784.35|338
1730354400000|2024-10-31 06:00:00|2785.49|2784.99|2784.84|2784.34|2786.4|2785.95|2784.55|2784.25|520
1730354700000|2024-10-31 06:05:00|2784.85|2784.35|2784.48|2783.98|2785.15|2784.75|2783.95|2783.45|598
1730355000000|2024-10-31 06:10:00|2784.43|2784.13|2785.85|2785.35|2786.17|2785.87|2784.33|2783.98|446
1730355300000|2024-10-31 06:15:00|2785.75|2785.25|2785.6|2785.3|2786.25|2785.85|2785.34|2784.9|300
1730355600000|2024-10-31 06:20:00|2785.7|2785.2|2785.5|2785.2|2786.25|2785.95|2785.42|2785|257
1730355900000|2024-10-31 06:25:00|2785.6|2785.1|2785.71|2785.21|2785.9|2785.5|2784.88|2784.48|454
1730356200000|2024-10-31 06:30:00|2785.72|2785.22|2784.28|2783.98|2785.82|2785.32|2782.45|2782.15|722
1730356500000|2024-10-31 06:35:00|2784.23|2783.93|2784.7|2784.2|2785.6|2785.2|2783.93|2783.58|622
1730356800000|2024-10-31 06:40:00|2784.55|2784.25|2784.2|2783.7|2784.55|2784.25|2783.25|2782.78|429
1730357100000|2024-10-31 06:45:00|2784.15|2783.65|2784.15|2783.85|2784.8|2784.4|2783.3|2782.8|386
1730357400000|2024-10-31 06:50:00|2784.25|2783.75|2783.19|2782.69|2784.45|2784.05|2782.68|2782.29|464
1730357700000|2024-10-31 06:55:00|2783.2|2782.7|2780.03|2779.73|2783.2|2782.7|2779.95|2779.5|662
1730358000000|2024-10-31 07:00:00|2780.08|2779.78|2781.16|2780.66|2781.17|2780.77|2778.68|2778.32|557
1730358300000|2024-10-31 07:05:00|2781.15|2780.65|2778.81|2778.51|2781.27|2780.87|2778.35|2777.9|698
1730358600000|2024-10-31 07:10:00|2778.78|2778.48|2781.34|2781.04|2781.9|2781.53|2778.52|2778.19|748
1730358900000|2024-10-31 07:15:00|2781.31|2781.01|2782.24|2781.94|2782.52|2782.15|2780.82|2780.42|561
1730359200000|2024-10-31 07:20:00|2782.32|2782.02|2781.59|2781.29|2782.63|2782.21|2781.29|2780.93|455
1730359500000|2024-10-31 07:25:00|2781.64|2781.14|2782.61|2782.11|2782.63|2782.28|2781.25|2780.85|417
1730359800000|2024-10-31 07:30:00|2782.62|2782.12|2783.81|2783.31|2783.91|2783.53|2782.5|2782.11|402
1730360100000|2024-10-31 07:35:00|2783.82|2783.32|2784.12|2783.82|2784.34|2783.97|2783.4|2783.04|454
1730360400000|2024-10-31 07:40:00|2784.13|2783.83|2783.93|2783.63|2784.33|2783.97|2782.95|2782.63|433
1730360700000|2024-10-31 07:45:00|2783.98|2783.68|2782.49|2782.19|2784.14|2783.79|2782.13|2781.69|497
1730361000000|2024-10-31 07:50:00|2782.56|2782.26|2782.33|2781.83|2783.17|2782.79|2782.02|2781.53|332
1730361300000|2024-10-31 07:55:00|2782.34|2781.84|2782.24|2781.94|2782.45|2782.12|2781.23|2780.91|424
1730361600000|2024-10-31 08:00:00|2782.23|2781.93|2782.21|2781.71|2783.36|2782.97|2781.91|2781.5|536
1730361900000|2024-10-31 08:05:00|2782.11|2781.81|2780.01|2779.71|2782.3|2781.88|2779.87|2779.57|582
1730362200000|2024-10-31 08:10:00|2780.06|2779.56|2779.75|2779.25|2780.06|2779.71|2779.21|2778.83|449
1730362500000|2024-10-31 08:15:00|2779.73|2779.23|2779.16|2778.66|2779.85|2779.48|2778.65|2778.27|478
1730362800000|2024-10-31 08:20:00|2779.03|2778.73|2778.44|2778.14|2779.37|2779.05|2778.21|2777.85|530
1730363100000|2024-10-31 08:25:00|2778.45|2778.15|2778.73|2778.43|2779.44|2779.04|2778.09|2777.71|585
1730363400000|2024-10-31 08:30:00|2778.83|2778.33|2777.82|2777.52|2779.9|2779.5|2777.37|2776.97|637
1730363700000|2024-10-31 08:35:00|2777.81|2777.51|2778.19|2777.89|2778.31|2777.91|2777.19|2776.83|523
1730364000000|2024-10-31 08:40:00|2778.15|2777.85|2778.76|2778.46|2778.85|2778.48|2777.94|2777.59|369
1730364300000|2024-10-31 08:45:00|2778.81|2778.51|2779.37|2779.07|2779.55|2779.23|2778.33|2777.98|420
1730364600000|2024-10-31 08:50:00|2779.53|2779.03|2779.6|2779.3|2779.87|2779.45|2778.44|2778.14|398
1730364900000|2024-10-31 08:55:00|2779.67|2779.37|2779.34|2779.04|2780.5|2780.16|2779.29|2778.96|648
1730365200000|2024-10-31 09:00:00|2779.29|2778.99|2779.66|2779.36|2779.73|2779.4|2778.07|2777.69|639
1730365500000|2024-10-31 09:05:00|2779.59|2779.29|2780.29|2779.99|2780.59|2780.21|2779.25|2778.9|516
1730365800000|2024-10-31 09:10:00|2780.31|2780.01|2778.67|2778.37|2780.46|2780.02|2778.64|2778.3|505
1730366100000|2024-10-31 09:15:00|2778.66|2778.36|2778.63|2778.13|2778.76|2778.36|2777.38|2777.05|498
1730366400000|2024-10-31 09:20:00|2778.64|2778.14|2777.64|2777.34|2778.78|2778.39|2777.52|2777.14|450
1730366700000|2024-10-31 09:25:00|2777.62|2777.32|2777.76|2777.46|2778.05|2777.75|2777.42|2777.02|415
1730367000000|2024-10-31 09:30:00|2777.82|2777.32|2778.99|2778.69|2779.09|2778.74|2777.59|2777.19|439
1730367300000|2024-10-31 09:35:00|2778.98|2778.68|2778.58|2778.28|2779.39|2779.03|2778.33|2777.97|384
1730367600000|2024-10-31 09:40:00|2778.61|2778.31|2779.84|2779.34|2779.84|2779.44|2778.27|2777.97|460
1730367900000|2024-10-31 09:45:00|2779.74|2779.44|2779.23|2778.93|2780.04|2779.73|2779.1|2778.75|320
1730368200000|2024-10-31 09:50:00|2779.21|2778.91|2779.51|2779.21|2780.1|2779.71|2779.04|2778.74|508
1730368500000|2024-10-31 09:55:00|2779.61|2779.11|2778.4|2778.1|2779.61|2779.27|2778.38|2778|379
1730368800000|2024-10-31 10:00:00|2778.5|2778|2777.34|2777.04|2778.88|2778.58|2777.1|2776.78|403
1730369100000|2024-10-31 10:05:00|2777.4|2776.9|2776.34|2776.04|2777.41|2777.06|2775.15|2774.7|548
1730369400000|2024-10-31 10:10:00|2776.17|2775.87|2775.34|2775.04|2776.84|2776.45|2774.97|2774.59|389
1730369700000|2024-10-31 10:15:00|2775.49|2774.99|2774.03|2773.73|2775.92|2775.48|2773.58|2773.28|534
1730370000000|2024-10-31 10:20:00|2773.93|2773.63|2776.4|2776.1|2776.82|2776.48|2773.68|2773.29|868
1730370300000|2024-10-31 10:25:00|2776.38|2776.08|2777.94|2777.44|2777.94|2777.6|2776.23|2775.89|459
1730370600000|2024-10-31 10:30:00|2777.93|2777.43|2779.51|2779.21|2779.54|2779.23|2777.54|2777.14|536
1730370900000|2024-10-31 10:35:00|2779.49|2779.19|2779.65|2779.15|2779.96|2779.63|2778.96|2778.54|475
1730371200000|2024-10-31 10:40:00|2779.5|2779.2|2780.28|2779.98|2780.8|2780.5|2778.45|2778.15|619
1730371500000|2024-10-31 10:45:00|2780.22|2779.92|2781.08|2780.58|2781.08|2780.68|2779.9|2779.51|577
1730371800000|2024-10-31 10:50:00|2781.07|2780.57|2781.23|2780.93|2781.42|2781.11|2780.28|2779.85|376
1730372100000|2024-10-31 10:55:00|2781.24|2780.94|2781.08|2780.78|2781.42|2781.04|2780.28|2779.91|328
1730372400000|2024-10-31 11:00:00|2781.17|2780.87|2782.65|2782.35|2782.84|2782.49|2780.89|2780.59|498
1730372700000|2024-10-31 11:05:00|2782.58|2782.28|2780.35|2780.05|2782.9|2782.5|2780.35|2780.05|586
1730373000000|2024-10-31 11:10:00|2780.33|2780.03|2779.03|2778.53|2780.73|2780.33|2778.88|2778.52|498
1730373300000|2024-10-31 11:15:00|2779.02|2778.72|2779.67|2779.37|2780.09|2779.69|2778.82|2778.41|444
1730373600000|2024-10-31 11:20:00|2779.78|2779.28|2779.12|2778.62|2779.98|2779.57|2778.68|2778.33|412
1730373900000|2024-10-31 11:25:00|2779.02|2778.72|2778.03|2777.73|2779.13|2778.77|2777.54|2777.22|370
1730374200000|2024-10-31 11:30:00|2778.13|2777.63|2777.6|2777.3|2778.13|2777.81|2777.09|2776.79|432
1730374500000|2024-10-31 11:35:00|2777.74|2777.24|2779.01|2778.51|2779.21|2778.81|2776.97|2776.62|444
1730374800000|2024-10-31 11:40:00|2778.93|2778.63|2779.09|2778.79|2779.74|2779.34|2778.23|2777.88|494
1730375100000|2024-10-31 11:45:00|2779.14|2778.64|2777.72|2777.42|2779.42|2779.02|2777.23|2776.92|552
1730375400000|2024-10-31 11:50:00|2777.85|2777.55|2779.83|2779.33|2780.25|2779.95|2777.56|2777.19|521
1730375700000|2024-10-31 11:55:00|2779.84|2779.34|2779.73|2779.43|2780.54|2780.17|2779.63|2779.29|463
1730376000000|2024-10-31 12:00:00|2779.83|2779.33|2780.82|2780.52|2780.97|2780.61|2779.25|2778.95|673
1730376300000|2024-10-31 12:05:00|2780.75|2780.45|2779.96|2779.66|2780.97|2780.6|2779.22|2778.85|455
1730376600000|2024-10-31 12:10:00|2779.97|2779.67|2781.66|2781.36|2781.87|2781.52|2779.68|2779.38|501
1730376900000|2024-10-31 12:15:00|2781.61|2781.31|2781.21|2780.71|2782.21|2781.88|2780.38|2780.03|656
1730377200000|2024-10-31 12:20:00|2781.08|2780.78|2778.44|2778.14|2781.59|2781.21|2778.23|2777.83|683
1730377500000|2024-10-31 12:25:00|2778.33|2778.03|2777.62|2777.12|2778.49|2778.04|2776.14|2775.53|591
1730377800000|2024-10-31 12:30:00|2777.35|2776.85|2777.25|2776.95|2780.17|2778.91|2775.43|2774.99|1107
1730378100000|2024-10-31 12:35:00|2777.16|2776.86|2775.5|2775.2|2777.84|2777.46|2775.04|2774.54|1130
1730378400000|2024-10-31 12:40:00|2775.6|2775.1|2774.64|2774.14|2777.58|2777.26|2774.37|2774.03|1017
1730378700000|2024-10-31 12:45:00|2774.56|2774.26|2774.41|2774.11|2775.16|2774.8|2772.25|2771.95|1066
1730379000000|2024-10-31 12:50:00|2774.48|2774.18|2773.71|2773.21|2775.4|2775.1|2773.48|2773.1|843
1730379300000|2024-10-31 12:55:00|2773.51|2773.16|2773.88|2773.58|2774.01|2773.61|2772.23|2771.84|847
1730379600000|2024-10-31 13:00:00|2773.82|2773.52|2770.43|2770.13|2774.12|2773.82|2770.19|2769.89|1802
1730379900000|2024-10-31 13:05:00|2770.47|2770.17|2768.89|2768.59|2770.68|2770.32|2767.74|2767.44|1716
1730380200000|2024-10-31 13:10:00|2768.83|2768.53|2769.92|2769.62|2771.67|2771.37|2768.07|2767.77|1289
1730380500000|2024-10-31 13:15:00|2769.84|2769.54|2769.87|2769.57|2770.79|2770.49|2768.14|2767.84|1399
1730380800000|2024-10-31 13:20:00|2769.81|2769.51|2766.46|2766.16|2769.93|2769.63|2766|2765.7|1516
1730381100000|2024-10-31 13:25:00|2766.47|2766.17|2767.53|2767.03|2768.64|2768.3|2765.78|2765.41|1338
1730381400000|2024-10-31 13:30:00|2767.44|2767.14|2765.37|2765.07|2768.22|2767.92|2764.4|2764.08|1701
1730381700000|2024-10-31 13:35:00|2765.44|2765.14|2764.68|2764.18|2767.39|2767.09|2764.04|2763.74|1536
1730382000000|2024-10-31 13:40:00|2764.65|2764.35|2762.2|2761.7|2765.65|2765.17|2761.83|2761.42|1172
1730382300000|2024-10-31 13:45:00|2762.25|2761.75|2759.37|2759.07|2764.26|2763.96|2759.34|2759.04|1540
1730382600000|2024-10-31 13:50:00|2759.38|2759.08|2756.94|2756.64|2760.24|2759.94|2755.14|2754.84|1941
1730382900000|2024-10-31 13:55:00|2756.9|2756.6|2755.6|2755.3|2757.43|2757.06|2754.82|2754.52|1675
1730383200000|2024-10-31 14:00:00|2755.54|2755.24|2750.45|2750.15|2755.58|2755.28|2749.48|2749.18|1644
1730383500000|2024-10-31 14:05:00|2750.41|2750.11|2753.91|2753.61|2754.69|2754.39|2748.38|2748|1671
1730383800000|2024-10-31 14:10:00|2753.89|2753.59|2752.94|2752.64|2754.36|2754.06|2751.89|2751.58|1442
1730384100000|2024-10-31 14:15:00|2752.81|2752.51|2756.46|2756.16|2756.95|2756.65|2752.64|2752.34|1454
1730384400000|2024-10-31 14:20:00|2756.51|2756.21|2751.69|2751.39|2757.09|2756.79|2751.55|2751.25|1607
1730384700000|2024-10-31 14:25:00|2751.73|2751.43|2750.18|2749.68|2751.77|2751.45|2749.3|2749|1457
1730385000000|2024-10-31 14:30:00|2750.03|2749.73|2746.78|2746.48|2752.7|2752.33|2745.32|2745.02|1562
1730385300000|2024-10-31 14:35:00|2746.79|2746.49|2743.22|2742.92|2748.47|2748.1|2743.06|2742.65|1483
1730385600000|2024-10-31 14:40:00|2743.2|2742.9|2741.11|2740.81|2745.11|2744.72|2740.68|2740.38|1349
1730385900000|2024-10-31 14:45:00|2741.1|2740.8|2739.6|2739.3|2741.87|2741.55|2737|2736.7|1571
1730386200000|2024-10-31 14:50:00|2739.49|2739.19|2739.75|2739.45|2741.52|2741.21|2738.13|2737.76|1678
1730386500000|2024-10-31 14:55:00|2739.5|2739.2|2735.07|2734.77|2740.83|2740.49|2734.95|2734.64|1569
1730386800000|2024-10-31 15:00:00|2734.92|2734.62|2733.82|2733.52|2736.54|2736.17|2733.06|2732.76|1600
1730387100000|2024-10-31 15:05:00|2733.68|2733.38|2735.84|2735.54|2736.33|2735.96|2731.74|2731.42|1586
1730387400000|2024-10-31 15:10:00|2735.83|2735.53|2734.85|2734.55|2736.73|2736.43|2733.38|2733.08|1436
1730387700000|2024-10-31 15:15:00|2734.87|2734.57|2739.08|2738.78|2739.94|2739.62|2734.71|2734.41|1469
1730388000000|2024-10-31 15:20:00|2739.09|2738.79|2740.09|2739.59|2741.16|2740.86|2738.02|2737.68|1339
1730388300000|2024-10-31 15:25:00|2740.01|2739.51|2739.64|2739.14|2740.01|2739.53|2736.84|2736.54|1376
1730388600000|2024-10-31 15:30:00|2739.47|2739.34|2737.35|2737.05|2739.64|2739.34|2736.57|2736.27|1262
1730388900000|2024-10-31 15:35:00|2737.34|2737.04|2736.97|2736.67|2738.67|2738.37|2736.59|2736.29|1265
1730389200000|2024-10-31 15:40:00|2736.91|2736.61|2737.09|2736.79|2737.82|2737.48|2736.02|2735.61|1208
1730389500000|2024-10-31 15:45:00|2737.1|2736.8|2737.27|2736.77|2737.47|2737.12|2735.71|2735.37|1230
1730389800000|2024-10-31 15:50:00|2737.26|2736.76|2737.61|2737.31|2738.05|2737.75|2735.74|2735.4|1373
1730390100000|2024-10-31 15:55:00|2737.57|2737.27|2740.81|2740.51|2740.91|2740.61|2737.36|2737.06|1171
1730390400000|2024-10-31 16:00:00|2740.82|2740.52|2740.18|2739.88|2742.03|2741.72|2739.74|2739.33|1259
1730390700000|2024-10-31 16:05:00|2740.21|2739.91|2739.7|2739.4|2740.53|2740.15|2738.26|2737.96|1193
1730391000000|2024-10-31 16:10:00|2739.71|2739.41|2741.15|2740.85|2741.66|2741.36|2739.03|2738.64|1083
1730391300000|2024-10-31 16:15:00|2741.14|2740.84|2742.44|2741.94|2743.39|2742.97|2741.13|2740.83|1195
1730391600000|2024-10-31 16:20:00|2742.29|2741.99|2743.13|2742.83|2743.49|2743.1|2742.16|2741.86|1160
1730391900000|2024-10-31 16:25:00|2743.16|2742.86|2742.81|2742.51|2743.65|2743.35|2741.18|2740.88|1083
1730392200000|2024-10-31 16:30:00|2742.74|2742.44|2742.39|2742.09|2743.95|2743.65|2741.49|2741.15|1013
1730392500000|2024-10-31 16:35:00|2742.36|2742.06|2740.18|2739.88|2742.46|2742.06|2739.85|2739.55|999
1730392800000|2024-10-31 16:40:00|2740.16|2739.86|2741.09|2740.79|2741.55|2741.23|2739.62|2739.28|1057
1730393100000|2024-10-31 16:45:00|2741.04|2740.74|2739.68|2739.38|2741.3|2740.92|2738.81|2738.48|925
1730393400000|2024-10-31 16:50:00|2739.67|2739.37|2740.61|2740.31|2740.83|2740.5|2738.68|2738.31|880
1730393700000|2024-10-31 16:55:00|2740.6|2740.3|2740.88|2740.58|2741.27|2740.94|2740.29|2739.99|922
1730394000000|2024-10-31 17:00:00|2740.94|2740.64|2741.99|2741.69|2742.53|2742.18|2740.54|2740.24|910
1730394300000|2024-10-31 17:05:00|2742.13|2741.83|2741.97|2741.67|2742.64|2742.24|2741.58|2741.24|546
1730394600000|2024-10-31 17:10:00|2741.98|2741.68|2742.67|2742.37|2743.25|2742.87|2741.86|2741.56|785
1730394900000|2024-10-31 17:15:00|2742.65|2742.35|2743.66|2743.36|2744.12|2743.8|2742.04|2741.69|817
1730395200000|2024-10-31 17:20:00|2743.64|2743.34|2742.65|2742.35|2743.74|2743.44|2742.42|2742.11|597
1730395500000|2024-10-31 17:25:00|2742.55|2742.25|2739.43|2739.13|2743.56|2743.26|2738.89|2738.59|1044
1730395800000|2024-10-31 17:30:00|2739.41|2739.11|2741.12|2740.82|2741.57|2741.18|2738.92|2738.62|905
1730396100000|2024-10-31 17:35:00|2741.14|2740.84|2740.81|2740.51|2741.33|2741.03|2740.5|2740.19|693
1730396400000|2024-10-31 17:40:00|2740.82|2740.52|2740.47|2740.17|2741.38|2741.08|2740.41|2740.11|608
1730396700000|2024-10-31 17:45:00|2740.36|2740.06|2739.5|2739.2|2740.44|2740.14|2738.46|2738.16|790
1730397000000|2024-10-31 17:50:00|2739.52|2739.22|2739.29|2738.99|2739.92|2739.54|2738.67|2738.37|598
1730397300000|2024-10-31 17:55:00|2739.27|2738.97|2739.77|2739.47|2739.8|2739.5|2738.58|2738.25|646
1730397600000|2024-10-31 18:00:00|2739.81|2739.51|2740.93|2740.63|2741.02|2740.72|2739.73|2739.43|694
1730397900000|2024-10-31 18:05:00|2740.97|2740.67|2741.89|2741.59|2742.43|2742.05|2740.96|2740.66|557
1730398200000|2024-10-31 18:10:00|2741.88|2741.58|2742.05|2741.75|2742.36|2742.06|2741.4|2741.1|643
1730398500000|2024-10-31 18:15:00|2742.07|2741.77|2741.56|2741.26|2742.08|2741.78|2741.39|2740.97|690
1730398800000|2024-10-31 18:20:00|2741.58|2741.28|2741.28|2740.98|2741.9|2741.6|2740.97|2740.67|635
1730399100000|2024-10-31 18:25:00|2741.32|2741.02|2741.49|2741.19|2741.79|2741.49|2740.76|2740.44|638
1730399400000|2024-10-31 18:30:00|2741.45|2741.15|2746.25|2745.75|2746.35|2746.05|2741.09|2740.77|957
1730399700000|2024-10-31 18:35:00|2746.14|2745.84|2746.83|2746.53|2748.09|2747.79|2745.62|2745.32|1080
1730400000000|2024-10-31 18:40:00|2746.92|2746.62|2745.04|2744.74|2747.38|2747.02|2744.42|2744.07|875
1730400300000|2024-10-31 18:45:00|2744.94|2744.64|2746.44|2746.14|2746.52|2746.19|2744.3|2743.98|730
1730400600000|2024-10-31 18:50:00|2746.46|2746.16|2746.65|2746.15|2747.15|2746.78|2745.3|2744.94|874
1730400900000|2024-10-31 18:55:00|2746.66|2746.16|2747.16|2746.86|2748.23|2747.91|2746.23|2745.85|987
1730401200000|2024-10-31 19:00:00|2747.26|2746.96|2748.97|2748.67|2749.29|2748.99|2747.25|2746.95|920
1730401500000|2024-10-31 19:05:00|2748.93|2748.63|2748.75|2748.45|2749.18|2748.78|2747.77|2747.39|641
1730401800000|2024-10-31 19:10:00|2748.81|2748.51|2749.52|2749.22|2749.67|2749.32|2748.54|2748.15|673
1730402100000|2024-10-31 19:15:00|2749.62|2749.12|2748.86|2748.56|2749.64|2749.26|2748.33|2747.93|634
1730402400000|2024-10-31 19:20:00|2748.87|2748.57|2749.5|2749.2|2749.97|2749.67|2748.35|2747.99|674
1730402700000|2024-10-31 19:25:00|2749.43|2749.13|2748.42|2748.12|2749.98|2749.6|2747.4|2747|697
1730403000000|2024-10-31 19:30:00|2748.43|2748.13|2747.76|2747.46|2749.37|2749.03|2747.67|2747.37|653
1730403300000|2024-10-31 19:35:00|2747.75|2747.45|2747.13|2746.83|2747.75|2747.45|2746.64|2746.25|587
1730403600000|2024-10-31 19:40:00|2747.12|2746.82|2748.61|2748.31|2749.11|2748.74|2747|2746.7|629
1730403900000|2024-10-31 19:45:00|2748.71|2748.21|2748.85|2748.55|2749.25|2748.84|2748.31|2747.84|594
1730404200000|2024-10-31 19:50:00|2748.78|2748.48|2746.38|2746.08|2748.91|2748.61|2746.1|2745.76|721
1730404500000|2024-10-31 19:55:00|2746.31|2746.01|2746.73|2746.43|2747.26|2746.93|2745.97|2745.59|953
1730404800000|2024-10-31 20:00:00|2746.61|2746.31|2746.78|2746.48|2747.41|2747.08|2746.61|2746.31|750
1730405100000|2024-10-31 20:05:00|2746.8|2746.5|2747.6|2747.3|2748.04|2747.68|2746.76|2746.46|425
1730405400000|2024-10-31 20:10:00|2747.61|2747.31|2747.91|2747.61|2748.17|2747.8|2747.39|2747.01|411
1730405700000|2024-10-31 20:15:00|2747.9|2747.6|2747.6|2747.3|2748.05|2747.65|2747.27|2746.92|340
1730406000000|2024-10-31 20:20:00|2747.62|2747.32|2748.09|2747.79|2748.46|2748.06|2747.4|2747.08|282
1730406300000|2024-10-31 20:25:00|2748.01|2747.71|2747.72|2747.42|2748.21|2747.84|2747.55|2747.13|321
1730406600000|2024-10-31 20:30:00|2747.74|2747.24|2747.73|2747.43|2748.08|2747.72|2747.32|2747.02|557
1730406900000|2024-10-31 20:35:00|2747.72|2747.42|2745.8|2745.5|2747.77|2747.47|2745.69|2745.26|396
1730407200000|2024-10-31 20:40:00|2745.81|2745.51|2745.7|2745.4|2746.48|2746.12|2745.45|2745.15|348
1730407500000|2024-10-31 20:45:00|2745.72|2745.42|2744.54|2744.24|2746.04|2745.66|2744.29|2743.98|282
1730407800000|2024-10-31 20:50:00|2744.53|2744.23|2743.93|2743.43|2744.81|2744.42|2743.55|2743.15|415
1730408100000|2024-10-31 20:55:00|2743.94|2743.44|2744.2|2743.7|2745.3|2744.15|2743.7|2742.35|334
1730412000000|2024-10-31 22:00:00|2744.5|2744|2745.55|2745.05|2745.67|2745.17|2744.31|2743.81|79
1730412300000|2024-10-31 22:05:00|2745.59|2745.09|2747.1|2746.6|2748|2747.5|2745.59|2745.09|239
1730412600000|2024-10-31 22:10:00|2747.15|2746.65|2747.45|2746.95|2747.8|2747.3|2746.95|2746.45|245
1730412900000|2024-10-31 22:15:00|2747.42|2746.92|2747.05|2746.55|2747.71|2747.21|2747.05|2746.55|169
1730413200000|2024-10-31 22:20:00|2747.04|2746.54|2746.38|2745.88|2747.06|2746.56|2746.14|2745.64|97
1730413500000|2024-10-31 22:25:00|2746.36|2745.86|2746.24|2745.74|2746.46|2746.05|2745.35|2744.85|124
1730413800000|2024-10-31 22:30:00|2746.2|2745.7|2746.16|2745.66|2746.77|2746.36|2746.16|2745.66|110
1730414100000|2024-10-31 22:35:00|2746.18|2745.68|2746.5|2746|2746.7|2746.21|2746.1|2745.6|140
1730414400000|2024-10-31 22:40:00|2746.48|2745.98|2746.71|2746.21|2746.81|2746.31|2746.15|2745.65|209
1730414700000|2024-10-31 22:45:00|2746.65|2746.15|2746.15|2745.65|2746.67|2746.17|2745.95|2745.45|165
1730415000000|2024-10-31 22:50:00|2746.14|2745.64|2746.36|2745.86|2746.45|2745.95|2746.1|2745.6|80
1730415300000|2024-10-31 22:55:00|2746.35|2745.85|2746.5|2746|2746.7|2746.3|2746.25|2745.75|104
1730415600000|2024-10-31 23:00:00|2746.58|2746.08|2746.46|2745.96|2746.98|2746.56|2746.04|2745.54|259
1730415900000|2024-10-31 23:05:00|2746.45|2745.95|2746.9|2746.4|2747.16|2746.86|2745.79|2745.34|240
1730416200000|2024-10-31 23:10:00|2746.89|2746.39|2746.76|2746.26|2747|2746.55|2746.7|2746.2|124
1730416500000|2024-10-31 23:15:00|2746.77|2746.27|2746.65|2746.15|2746.77|2746.37|2746.24|2745.85|112
1730416800000|2024-10-31 23:20:00|2746.56|2746.26|2746.55|2746.25|2746.85|2746.45|2746.5|2746.09|126
1730417100000|2024-10-31 23:25:00|2746.52|2746.22|2747.3|2747|2747.33|2747|2746.45|2746.04|183
1730417400000|2024-10-31 23:30:00|2747.25|2746.95|2747.42|2747.12|2747.97|2747.65|2747.05|2746.67|270
1730417700000|2024-10-31 23:35:00|2747.56|2747.06|2747.67|2747.17|2747.86|2747.48|2747.4|2747|158
1730418000000|2024-10-31 23:40:00|2747.65|2747.15|2748.05|2747.55|2748.2|2747.82|2747.45|2747.05|161
1730418300000|2024-10-31 23:45:00|2747.95|2747.65|2747.15|2746.65|2747.97|2747.67|2746.53|2746.13|251
1730418600000|2024-10-31 23:50:00|2747.22|2746.72|2746.68|2746.18|2747.22|2746.72|2746.58|2746.08|199
1730418900000|2024-10-31 23:55:00|2746.71|2746.21|2746.96|2746.46|2747.1|2746.6|2746.28|2745.78|200
1730419200000|2024-11-01 00:00:00|2746.97|2746.47|2747.45|2746.95|2747.55|2747.05|2746.11|2745.61|263
1730419500000|2024-11-01 00:05:00|2747.3|2747|2746.75|2746.25|2747.57|2747.24|2746.41|2745.95|198
1730419800000|2024-11-01 00:10:00|2746.66|2746.36|2747.15|2746.65|2747.45|2747.05|2746.6|2746.15|213
1730420100000|2024-11-01 00:15:00|2747.18|2746.68|2746.78|2746.28|2747.27|2746.77|2746.18|2745.68|184
1730420400000|2024-11-01 00:20:00|2746.85|2746.35|2747.13|2746.63|2747.47|2746.97|2746.48|2745.98|194
1730420700000|2024-11-01 00:25:00|2747.14|2746.64|2746.87|2746.37|2747.18|2746.68|2746.05|2745.55|214
1730421000000|2024-11-01 00:30:00|2746.86|2746.36|2745.85|2745.55|2747.01|2746.51|2745.85|2745.55|225
1730421300000|2024-11-01 00:35:00|2745.86|2745.56|2746.08|2745.58|2746.6|2746.2|2745.79|2745.4|187
1730421600000|2024-11-01 00:40:00|2746.09|2745.59|2746.66|2746.36|2746.67|2746.36|2745.58|2745.18|262
1730421900000|2024-11-01 00:45:00|2746.68|2746.38|2747.08|2746.58|2747.24|2746.83|2746.23|2745.79|261
1730422200000|2024-11-01 00:50:00|2746.85|2746.55|2745.73|2745.43|2746.95|2746.58|2745.47|2745.08|372
1730422500000|2024-11-01 00:55:00|2745.71|2745.41|2745.33|2744.83|2746.15|2745.74|2745.07|2744.66|420
1730422800000|2024-11-01 01:00:00|2745.2|2744.7|2746.82|2746.32|2746.93|2746.58|2745.12|2744.7|1056
1730423100000|2024-11-01 01:05:00|2746.69|2746.39|2746.96|2746.66|2747.53|2747.19|2746.1|2745.8|966
1730423400000|2024-11-01 01:10:00|2746.87|2746.57|2747.42|2747.12|2748.01|2747.71|2746.75|2746.33|569
1730423700000|2024-11-01 01:15:00|2747.48|2746.98|2746.57|2746.27|2747.55|2747.15|2746.07|2745.67|735
1730424000000|2024-11-01 01:20:00|2746.67|2746.17|2746.47|2746.17|2747.05|2746.72|2745.73|2745.43|714
1730424300000|2024-11-01 01:25:00|2746.49|2746.19|2747.25|2746.75|2748.07|2747.77|2746.4|2746.09|807
1730424600000|2024-11-01 01:30:00|2747.13|2746.83|2747.35|2746.85|2748.33|2748.02|2746.44|2746.06|718
1730424900000|2024-11-01 01:35:00|2747.29|2746.99|2746.39|2746.09|2747.74|2747.38|2746.26|2745.96|760
1730425200000|2024-11-01 01:40:00|2746.41|2746.11|2746.88|2746.58|2747.15|2746.75|2745.61|2745.21|608
1730425500000|2024-11-01 01:45:00|2746.94|2746.64|2748.95|2748.45|2748.95|2748.55|2746.94|2746.53|611
1730425800000|2024-11-01 01:50:00|2748.92|2748.42|2749.43|2749.13|2749.76|2749.43|2748.16|2747.83|611
1730426100000|2024-11-01 01:55:00|2749.37|2749.07|2750.04|2749.74|2750.3|2749.96|2749.02|2748.72|1005
1730426400000|2024-11-01 02:00:00|2749.98|2749.68|2749.68|2749.38|2751.3|2750.87|2748.82|2748.44|980
1730426700000|2024-11-01 02:05:00|2749.66|2749.36|2749.21|2748.91|2750.9|2750.5|2749.11|2748.81|845
1730427000000|2024-11-01 02:10:00|2749.17|2748.87|2747.28|2746.78|2749.33|2749.03|2746.77|2746.39|953
1730427300000|2024-11-01 02:15:00|2747.31|2746.81|2747.92|2747.42|2747.92|2747.6|2746.88|2746.46|493
1730427600000|2024-11-01 02:20:00|2747.9|2747.4|2748.08|2747.78|2748.18|2747.78|2747.21|2746.79|416
1730427900000|2024-11-01 02:25:00|2748.18|2747.68|2748.25|2747.95|2748.65|2748.28|2747.35|2746.95|341
1730428200000|2024-11-01 02:30:00|2748.27|2747.97|2746.93|2746.43|2748.64|2748.25|2746.06|2745.68|863
1730428500000|2024-11-01 02:35:00|2747.03|2746.53|2747.84|2747.34|2748.13|2747.82|2746.03|2745.68|667
1730428800000|2024-11-01 02:40:00|2747.73|2747.43|2749.05|2748.55|2750.05|2749.65|2747.15|2746.75|621
1730429100000|2024-11-01 02:45:00|2749.02|2748.52|2748.6|2748.1|2749.43|2749.03|2748.32|2747.93|584
1730429400000|2024-11-01 02:50:00|2748.59|2748.09|2748.1|2747.8|2748.6|2748.25|2746.55|2746.2|585
1730429700000|2024-11-01 02:55:00|2748|2747.7|2748.94|2748.64|2749.13|2748.83|2747.49|2747.1|558
1730430000000|2024-11-01 03:00:00|2748.96|2748.66|2748.16|2747.66|2749.46|2749.06|2748.03|2747.66|641
1730430300000|2024-11-01 03:05:00|2748.13|2747.63|2748.91|2748.61|2749.09|2748.69|2747.61|2747.21|504
1730430600000|2024-11-01 03:10:00|2748.85|2748.55|2749.2|2748.7|2749.47|2749.13|2748.57|2748.16|609
1730430900000|2024-11-01 03:15:00|2749.15|2748.65|2749.23|2748.93|2749.4|2749.05|2748.61|2748.15|416
1730431200000|2024-11-01 03:20:00|2749.28|2748.98|2749.6|2749.1|2750.45|2750.06|2749.06|2748.69|572
1730431500000|2024-11-01 03:25:00|2749.55|2749.05|2750.3|2749.8|2750.4|2749.99|2748.95|2748.52|471
1730431800000|2024-11-01 03:30:00|2750.23|2749.73|2749.95|2749.45|2750.25|2749.87|2749.25|2748.94|333
1730432100000|2024-11-01 03:35:00|2749.92|2749.62|2750.26|2749.96|2750.67|2750.26|2749.85|2749.45|338
1730432400000|2024-11-01 03:40:00|2750.36|2749.86|2750.01|2749.71|2751.39|2751.06|2749.97|2749.59|393
1730432700000|2024-11-01 03:45:00|2750.02|2749.72|2750.96|2750.46|2751.12|2750.75|2749.62|2749.32|480
1730433000000|2024-11-01 03:50:00|2750.91|2750.61|2751.8|2751.5|2752.12|2751.71|2750.91|2750.55|448
1730433300000|2024-11-01 03:55:00|2751.81|2751.51|2752.09|2751.59|2752.11|2751.81|2751.46|2751.08|541
1730433600000|2024-11-01 04:00:00|2752.07|2751.57|2751.8|2751.3|2752.32|2751.97|2751.5|2751.18|325
1730433900000|2024-11-01 04:05:00|2751.7|2751.4|2751.64|2751.14|2751.95|2751.55|2751.43|2751|190
1730434200000|2024-11-01 04:10:00|2751.61|2751.11|2751.69|2751.19|2751.79|2751.44|2751.37|2750.99|148
1730434500000|2024-11-01 04:15:00|2751.73|2751.23|2751.57|2751.07|2752.12|2751.76|2751.47|2751.07|206
1730434800000|2024-11-01 04:20:00|2751.59|2751.09|2751.44|2751.14|2751.7|2751.29|2750.98|2750.63|207
1730435100000|2024-11-01 04:25:00|2751.43|2751.13|2752.09|2751.59|2752.11|2751.72|2751.38|2750.97|189
1730435400000|2024-11-01 04:30:00|2752.06|2751.56|2751.85|2751.35|2752.1|2751.73|2751.43|2751.03|159
1730435700000|2024-11-01 04:35:00|2751.75|2751.45|2751.93|2751.43|2751.99|2751.66|2751.62|2751.22|172
1730436000000|2024-11-01 04:40:00|2751.92|2751.42|2752.53|2752.03|2752.67|2752.37|2751.57|2751.23|186
1730436300000|2024-11-01 04:45:00|2752.38|2752.08|2752.8|2752.5|2753.21|2752.85|2752.38|2751.98|310
1730436600000|2024-11-01 04:50:00|2752.9|2752.4|2752.42|2751.92|2752.96|2752.56|2751.67|2751.27|257
1730436900000|2024-11-01 04:55:00|2752.38|2752.08|2752.45|2752.15|2753|2752.58|2752.13|2751.77|200
1730437200000|2024-11-01 05:00:00|2752.44|2752.14|2752.46|2752.16|2752.79|2752.45|2752.41|2752.03|278
1730437500000|2024-11-01 05:05:00|2752.43|2752.13|2752.88|2752.58|2753.26|2752.96|2752.4|2752|365
1730437800000|2024-11-01 05:10:00|2752.98|2752.48|2752.83|2752.33|2753.1|2752.68|2752.58|2752.18|238
1730438100000|2024-11-01 05:15:00|2752.79|2752.49|2752.98|2752.48|2752.99|2752.59|2752.2|2751.8|280
1730438400000|2024-11-01 05:20:00|2752.99|2752.49|2752.6|2752.1|2753.29|2752.93|2752.46|2752.09|331
1730438700000|2024-11-01 05:25:00|2752.59|2752.09|2752.41|2751.91|2752.71|2752.32|2751.81|2751.51|349
1730439000000|2024-11-01 05:30:00|2752.39|2751.89|2752.88|2752.38|2753.23|2752.93|2752.11|2751.7|634
1730439300000|2024-11-01 05:35:00|2752.73|2752.43|2753.97|2753.47|2754.13|2753.83|2752.45|2752.05|622
1730439600000|2024-11-01 05:40:00|2753.98|2753.48|2753.36|2753.06|2754.33|2753.99|2753.35|2752.98|644
1730439900000|2024-11-01 05:45:00|2753.34|2753.04|2753.78|2753.28|2754.03|2753.63|2753.05|2752.64|582
1730440200000|2024-11-01 05:50:00|2753.73|2753.23|2754.89|2754.39|2755|2754.61|2753.62|2753.23|516
1730440500000|2024-11-01 05:55:00|2754.88|2754.58|2755.15|2754.85|2755.46|2755.1|2754.27|2753.88|792
1730440800000|2024-11-01 06:00:00|2755.16|2754.86|2756.08|2755.58|2757|2756.63|2755.13|2754.75|760
1730441100000|2024-11-01 06:05:00|2755.97|2755.67|2757.09|2756.79|2757.7|2757.4|2754.98|2754.63|781
1730441400000|2024-11-01 06:10:00|2757.05|2756.75|2756.89|2756.59|2757.88|2757.56|2756.59|2756.19|702
1730441700000|2024-11-01 06:15:00|2756.9|2756.6|2754.9|2754.4|2756.94|2756.64|2754.48|2754.1|949
1730442000000|2024-11-01 06:20:00|2754.88|2754.38|2754.4|2754.1|2755.66|2755.34|2754.07|2753.77|648
1730442300000|2024-11-01 06:25:00|2754.35|2754.05|2753.08|2752.78|2754.45|2754.1|2752.86|2752.36|675
1730442600000|2024-11-01 06:30:00|2753.05|2752.75|2753.29|2752.79|2754.42|2754.06|2752.07|2751.67|723
1730442900000|2024-11-01 06:35:00|2753.27|2752.77|2752.76|2752.26|2753.54|2753.04|2751.97|2751.57|715
1730443200000|2024-11-01 06:40:00|2752.72|2752.22|2751.95|2751.65|2753.65|2753.25|2751.51|2751.21|614
1730443500000|2024-11-01 06:45:00|2751.91|2751.61|2753.55|2753.05|2753.86|2753.38|2751.91|2751.51|707
1730443800000|2024-11-01 06:50:00|2753.59|2753.09|2752.67|2752.17|2753.86|2753.36|2752.04|2751.6|537
1730444100000|2024-11-01 06:55:00|2752.69|2752.19|2752.25|2751.95|2752.97|2752.47|2751.99|2751.6|627
1730444400000|2024-11-01 07:00:00|2752.24|2751.94|2752.93|2752.43|2752.93|2752.6|2751.43|2751.06|444
1730444700000|2024-11-01 07:05:00|2752.97|2752.47|2751.34|2751.04|2753.3|2753|2751.34|2751.04|563
1730445000000|2024-11-01 07:10:00|2751.33|2751.03|2750.66|2750.16|2751.47|2751.09|2750.2|2749.83|660
1730445300000|2024-11-01 07:15:00|2750.67|2750.17|2750.72|2750.42|2751.75|2751.37|2750.47|2750.07|529
1730445600000|2024-11-01 07:20:00|2750.84|2750.54|2752.14|2751.84|2752.18|2751.84|2750.42|2750.09|410
1730445900000|2024-11-01 07:25:00|2752.12|2751.82|2750.31|2750.01|2752.29|2751.91|2750.06|2749.68|458
1730446200000|2024-11-01 07:30:00|2750.25|2749.95|2749.98|2749.48|2750.87|2750.47|2748.7|2748.38|668
1730446500000|2024-11-01 07:35:00|2749.97|2749.47|2748.35|2747.85|2750.14|2749.81|2748.23|2747.84|544
1730446800000|2024-11-01 07:40:00|2748.21|2747.91|2747.48|2747.18|2748.49|2748.11|2747.33|2746.96|635
1730447100000|2024-11-01 07:45:00|2747.42|2747.12|2749.37|2749.07|2749.49|2749.13|2747.41|2747.11|479
1730447400000|2024-11-01 07:50:00|2749.42|2748.92|2748.57|2748.27|2749.5|2749.1|2748.02|2747.72|550
1730447700000|2024-11-01 07:55:00|2748.55|2748.25|2749.82|2749.52|2749.92|2749.61|2748.27|2747.92|640
1730448000000|2024-11-01 08:00:00|2749.71|2749.41|2751.46|2751.16|2751.5|2751.16|2748.78|2748.43|723
1730448300000|2024-11-01 08:05:00|2751.45|2751.15|2751.66|2751.36|2752.12|2751.78|2750.63|2750.2|619
1730448600000|2024-11-01 08:10:00|2751.63|2751.33|2752.76|2752.26|2753.17|2752.77|2751.47|2751.08|698
1730448900000|2024-11-01 08:15:00|2752.77|2752.27|2752.91|2752.61|2753.26|2752.92|2751.85|2751.47|546
1730449200000|2024-11-01 08:20:00|2752.86|2752.56|2754.15|2753.65|2754.22|2753.77|2752.11|2751.81|682
1730449500000|2024-11-01 08:25:00|2754.13|2753.63|2754.44|2753.94|2754.68|2754.36|2753.95|2753.58|713
1730449800000|2024-11-01 08:30:00|2754.46|2753.96|2753.72|2753.42|2754.77|2754.39|2753.5|2753.16|632
1730450100000|2024-11-01 08:35:00|2753.71|2753.41|2754.77|2754.27|2754.79|2754.39|2752.1|2751.75|789
1730450400000|2024-11-01 08:40:00|2754.79|2754.29|2754.97|2754.67|2755.36|2755.03|2753.82|2753.41|760
1730450700000|2024-11-01 08:45:00|2754.9|2754.6|2753.91|2753.41|2754.93|2754.63|2753.11|2752.71|718
1730451000000|2024-11-01 08:50:00|2753.88|2753.38|2752.23|2751.93|2753.88|2753.51|2751.67|2751.32|695
1730451300000|2024-11-01 08:55:00|2752.22|2751.92|2753.59|2753.29|2754.13|2753.76|2752.06|2751.66|506
1730451600000|2024-11-01 09:00:00|2753.6|2753.3|2753.63|2753.13|2754.32|2754.02|2752.58|2752.19|796
1730451900000|2024-11-01 09:05:00|2753.64|2753.14|2755.09|2754.59|2755.32|2754.94|2752.72|2752.36|782
1730452200000|2024-11-01 09:10:00|2754.94|2754.64|2755.29|2754.99|2755.46|2755.07|2754.49|2754.06|696
1730452500000|2024-11-01 09:15:00|2755.3|2755|2753.2|2752.9|2755.7|2755.35|2753.16|2752.76|496
1730452800000|2024-11-01 09:20:00|2753.21|2752.91|2753.51|2753.01|2754.21|2753.82|2752.7|2752.3|500
1730453100000|2024-11-01 09:25:00|2753.53|2753.03|2753.46|2752.96|2753.76|2753.46|2752.47|2752.03|604
1730453400000|2024-11-01 09:30:00|2753.41|2752.91|2751.42|2751.12|2753.55|2753.12|2750.85|2750.55|562
1730453700000|2024-11-01 09:35:00|2751.25|2750.95|2750.59|2750.09|2751.45|2751.12|2748.27|2747.96|940
1730454000000|2024-11-01 09:40:00|2750.52|2750.22|2751.29|2750.99|2751.43|2751.07|2749.66|2749.26|528
1730454300000|2024-11-01 09:45:00|2751.23|2750.93|2751.87|2751.37|2751.98|2751.58|2750.19|2749.75|511
1730454600000|2024-11-01 09:50:00|2751.88|2751.38|2751.53|2751.23|2752.88|2752.52|2751.51|2751.17|557
1730454900000|2024-11-01 09:55:00|2751.51|2751.21|2751.57|2751.27|2752.02|2751.72|2750.83|2750.5|638
1730455200000|2024-11-01 10:00:00|2751.58|2751.28|2751.11|2750.61|2751.68|2751.37|2750.77|2750.39|677
1730455500000|2024-11-01 10:05:00|2751.02|2750.81|2751.65|2751.35|2752.07|2751.77|2750.92|2750.52|485
1730455800000|2024-11-01 10:10:00|2751.75|2751.45|2750.73|2750.23|2751.81|2751.48|2750.56|2750.17|520
1730456100000|2024-11-01 10:15:00|2750.72|2750.22|2749.46|2748.96|2751.02|2750.62|2748.91|2748.52|622
1730456400000|2024-11-01 10:20:00|2749.48|2748.98|2749.3|2749|2750.49|2750.18|2748.92|2748.55|518
1730456700000|2024-11-01 10:25:00|2749.23|2748.93|2747.61|2747.31|2749.58|2749.2|2747.51|2747.21|640
1730457000000|2024-11-01 10:30:00|2747.58|2747.28|2746.54|2746.04|2748.51|2748.21|2746.49|2746.04|777
1730457300000|2024-11-01 10:35:00|2746.49|2746.19|2747|2746.5|2747.16|2746.86|2745.06|2744.66|689
1730457600000|2024-11-01 10:40:00|2746.95|2746.65|2747.25|2746.95|2747.25|2746.95|2746.1|2745.69|580
1730457900000|2024-11-01 10:45:00|2747.2|2746.9|2749.1|2748.8|2749.18|2748.81|2746.87|2746.47|669
1730458200000|2024-11-01 10:50:00|2749.23|2748.73|2750.22|2749.92|2750.34|2749.94|2749.09|2748.73|657
1730458500000|2024-11-01 10:55:00|2750.24|2749.94|2749.83|2749.53|2750.36|2750.06|2749.36|2748.98|666
1730458800000|2024-11-01 11:00:00|2749.85|2749.55|2751.41|2751.11|2751.62|2751.32|2749.85|2749.55|603
1730459100000|2024-11-01 11:05:00|2751.38|2751.08|2753.2|2752.9|2753.27|2752.91|2750.81|2750.51|748
1730459400000|2024-11-01 11:10:00|2753.25|2752.95|2751.93|2751.43|2753.35|2752.99|2751.27|2750.94|769
1730459700000|2024-11-01 11:15:00|2751.81|2751.51|2752.58|2752.28|2752.68|2752.36|2751.58|2751.27|486
1730460000000|2024-11-01 11:20:00|2752.59|2752.29|2753.43|2752.93|2754.38|2753.98|2752.49|2752.16|534
1730460300000|2024-11-01 11:25:00|2753.44|2752.94|2752.52|2752.22|2754.11|2753.71|2752.29|2751.98|559
1730460600000|2024-11-01 11:30:00|2752.51|2752.21|2752.96|2752.66|2753.58|2753.21|2752.25|2751.95|643
1730460900000|2024-11-01 11:35:00|2752.95|2752.65|2752.38|2752.08|2753.36|2752.97|2751.87|2751.57|496
1730461200000|2024-11-01 11:40:00|2752.39|2752.09|2753.12|2752.82|2753.66|2753.3|2751.81|2751.47|529
1730461500000|2024-11-01 11:45:00|2753.08|2752.78|2753.62|2753.32|2753.82|2753.47|2752.43|2752.13|537
1730461800000|2024-11-01 11:50:00|2753.66|2753.36|2753.31|2752.81|2753.66|2753.36|2752.3|2751.91|573
1730462100000|2024-11-01 11:55:00|2753.24|2752.94|2753.23|2752.73|2754|2753.7|2752.65|2752.35|583
1730462400000|2024-11-01 12:00:00|2753.21|2752.71|2752.29|2751.99|2753.43|2753.06|2751.87|2751.52|853
1730462700000|2024-11-01 12:05:00|2752.3|2752|2753.54|2753.04|2753.6|2753.3|2752.26|2751.87|803
1730463000000|2024-11-01 12:10:00|2753.44|2753.14|2754.02|2753.72|2754.43|2754.09|2752.58|2752.28|767
1730463300000|2024-11-01 12:15:00|2754.12|2753.62|2751.5|2751.2|2754.92|2754.56|2750.6|2750.2|1078
1730463600000|2024-11-01 12:20:00|2751.68|2751.38|2751.79|2751.29|2752.68|2752.38|2750.62|2750.28|838
1730463900000|2024-11-01 12:25:00|2751.73|2751.43|2753.74|2748.74|2753.74|2752.5|2750.74|2748.31|962
1730464200000|2024-11-01 12:30:00|2753.63|2748.63|2756.62|2756.32|2761.29|2759.12|2749.68|2747.71|1751
1730464500000|2024-11-01 12:35:00|2756.58|2756.28|2758.65|2758.15|2760.11|2759.8|2756.05|2755.65|1756
1730464800000|2024-11-01 12:40:00|2758.27|2757.97|2756.16|2755.86|2759.29|2758.99|2755.01|2754.71|1490
1730465100000|2024-11-01 12:45:00|2755.96|2755.66|2754.61|2754.31|2756.81|2756.51|2754.18|2753.83|1387
1730465400000|2024-11-01 12:50:00|2754.6|2754.3|2755.4|2754.9|2758.66|2758.36|2753.09|2752.71|1387
1730465700000|2024-11-01 12:55:00|2755.43|2755.13|2754.07|2753.77|2756.94|2756.59|2753.74|2753.35|1379
1730466000000|2024-11-01 13:00:00|2754.09|2753.79|2760.14|2759.84|2760.31|2760.01|2753.81|2753.51|1601
1730466300000|2024-11-01 13:05:00|2760.1|2759.8|2761.43|2761.13|2761.61|2761.31|2757.98|2757.68|1662
1730466600000|2024-11-01 13:10:00|2761.48|2761.18|2761.29|2760.99|2761.69|2761.39|2759.7|2759.4|1346
1730466900000|2024-11-01 13:15:00|2761.27|2760.97|2760.25|2759.95|2762.44|2762.08|2759.16|2758.79|1305
1730467200000|2024-11-01 13:20:00|2760.24|2759.94|2757.7|2757.4|2760.4|2760.1|2756.51|2756.1|1451
1730467500000|2024-11-01 13:25:00|2757.74|2757.44|2754.08|2753.58|2758.51|2758.21|2753.62|2753.28|1397
1730467800000|2024-11-01 13:30:00|2753.89|2753.59|2755.3|2755|2755.76|2755.4|2752.33|2752.03|1602
1730468100000|2024-11-01 13:35:00|2755.31|2755.01|2758.5|2758.2|2758.66|2758.33|2753.67|2753.35|1644
1730468400000|2024-11-01 13:40:00|2758.64|2758.34|2758.74|2758.44|2759.66|2759.36|2757.91|2757.58|1246
1730468700000|2024-11-01 13:45:00|2758.68|2758.38|2756.84|2756.54|2758.68|2758.38|2756.44|2756.14|1071
1730469000000|2024-11-01 13:50:00|2757.35|2757.05|2758.07|2757.77|2759.7|2759.4|2756.96|2756.64|1343
1730469300000|2024-11-01 13:55:00|2758.12|2757.82|2756.44|2755.94|2758.16|2757.86|2756.29|2755.92|966
1730469600000|2024-11-01 14:00:00|2757.57|2755.57|2754.21|2753.91|2761.55|2758.7|2753.42|2753.12|1703
1730469900000|2024-11-01 14:05:00|2754.2|2753.9|2756.03|2755.73|2757.18|2756.88|2753.85|2753.55|1525
1730470200000|2024-11-01 14:10:00|2755.96|2755.66|2756.9|2756.6|2758.4|2758.08|2755.49|2755.19|1422
1730470500000|2024-11-01 14:15:00|2756.88|2756.58|2754.89|2754.59|2757.31|2756.9|2754.42|2754.12|1289
1730470800000|2024-11-01 14:20:00|2754.88|2754.58|2751.14|2750.84|2754.88|2754.58|2750.8|2750.48|1396
1730471100000|2024-11-01 14:25:00|2751.11|2750.81|2751.99|2751.69|2752.58|2752.28|2748.27|2747.97|1532
1730471400000|2024-11-01 14:30:00|2752.05|2751.75|2749.97|2749.67|2752.97|2752.67|2749.06|2748.76|1464
1730471700000|2024-11-01 14:35:00|2750|2749.7|2746.27|2745.77|2751.79|2751.49|2745.48|2745.18|1546
1730472000000|2024-11-01 14:40:00|2746.34|2746.04|2740.09|2739.79|2746.34|2746.04|2739.93|2739.63|1764
1730472300000|2024-11-01 14:45:00|2740.01|2739.71|2743.28|2742.98|2744.12|2743.74|2740.01|2739.71|1585
1730472600000|2024-11-01 14:50:00|2743.2|2742.9|2745.78|2745.48|2745.89|2745.59|2741.15|2740.85|1695
1730472900000|2024-11-01 14:55:00|2745.86|2745.36|2747.28|2746.98|2747.81|2747.51|2743.93|2743.59|1460
1730473200000|2024-11-01 15:00:00|2747.5|2747.2|2745.58|2745.08|2748.04|2747.7|2744.66|2744.36|1463
1730473500000|2024-11-01 15:05:00|2745.47|2745.17|2745.26|2744.96|2745.48|2745.17|2742.83|2742.53|1433
1730473800000|2024-11-01 15:10:00|2745.29|2744.99|2747.69|2747.39|2748.48|2748.14|2745.17|2744.87|1439
1730474100000|2024-11-01 15:15:00|2747.68|2747.38|2748.72|2748.42|2749.06|2748.76|2747.32|2747.02|1283
1730474400000|2024-11-01 15:20:00|2748.74|2748.44|2749.84|2749.54|2750.03|2749.69|2747.39|2747.02|1125
1730474700000|2024-11-01 15:25:00|2749.86|2749.56|2750.51|2750.21|2750.52|2750.22|2748.97|2748.59|1059
1730475000000|2024-11-01 15:30:00|2750.52|2750.22|2748.63|2748.13|2750.52|2750.22|2748.04|2747.72|1278
1730475300000|2024-11-01 15:35:00|2748.57|2748.27|2747.93|2747.63|2749.55|2749.25|2747.6|2747.3|1095
1730475600000|2024-11-01 15:40:00|2747.89|2747.59|2746.8|2746.5|2748.33|2748.03|2746.45|2746.15|1020
1730475900000|2024-11-01 15:45:00|2746.76|2746.46|2743.91|2743.61|2747.08|2746.71|2743.81|2743.51|1213
1730476200000|2024-11-01 15:50:00|2743.97|2743.47|2745.09|2744.79|2745.28|2744.92|2742.97|2742.57|1220
1730476500000|2024-11-01 15:55:00|2745.06|2744.76|2744.96|2744.66|2746.42|2746.12|2744.56|2744.18|1198
1730476800000|2024-11-01 16:00:00|2744.94|2744.64|2745.89|2745.59|2746.29|2745.99|2744.43|2744.13|1100
1730477100000|2024-11-01 16:05:00|2745.83|2745.53|2743.77|2743.47|2746.28|2745.94|2743.69|2743.33|953
1730477400000|2024-11-01 16:10:00|2743.76|2743.46|2743.55|2743.25|2744.94|2744.64|2742.88|2742.58|1034
1730477700000|2024-11-01 16:15:00|2743.48|2742.98|2744.66|2744.36|2744.78|2744.47|2742.85|2742.42|1132
1730478000000|2024-11-01 16:20:00|2744.67|2744.37|2743.71|2743.41|2744.71|2744.38|2743.16|2742.79|984
1730478300000|2024-11-01 16:25:00|2743.86|2743.56|2743.84|2743.54|2744.33|2743.94|2743.31|2742.97|963
1730478600000|2024-11-01 16:30:00|2743.9|2743.6|2745.09|2744.79|2745.53|2745.14|2743.85|2743.55|966
1730478900000|2024-11-01 16:35:00|2745.08|2744.78|2744.49|2744.19|2745.54|2745.18|2744.24|2743.8|793
1730479200000|2024-11-01 16:40:00|2744.48|2743.98|2741.48|2741.18|2744.74|2744.28|2741.07|2740.77|1121
1730479500000|2024-11-01 16:45:00|2741.49|2741.19|2742.02|2741.72|2742.78|2742.4|2740.64|2740.33|1121
1730479800000|2024-11-01 16:50:00|2742.18|2741.88|2743.12|2742.82|2743.57|2743.27|2741.9|2741.6|799
1730480100000|2024-11-01 16:55:00|2743.11|2742.81|2743.28|2742.98|2743.47|2743.11|2741.81|2741.51|907
1730480400000|2024-11-01 17:00:00|2743.32|2743.02|2743.43|2743.13|2744.07|2743.77|2742.25|2741.87|997
1730480700000|2024-11-01 17:05:00|2743.42|2743.12|2742.44|2742.14|2743.59|2743.29|2742|2741.7|948
1730481000000|2024-11-01 17:10:00|2742.45|2742.15|2742.48|2742.18|2743.43|2743.13|2741.79|2741.45|920
1730481300000|2024-11-01 17:15:00|2742.5|2742.2|2741.65|2741.35|2742.96|2742.62|2741.42|2741.12|789
1730481600000|2024-11-01 17:20:00|2741.69|2741.39|2740.5|2740.2|2742.08|2741.7|2740.44|2740.14|820
1730481900000|2024-11-01 17:25:00|2740.47|2740.17|2740.04|2739.74|2740.63|2740.33|2739.39|2739.09|925
1730482200000|2024-11-01 17:30:00|2740.13|2739.83|2737.39|2737.09|2740.13|2739.83|2737.36|2737.06|1025
1730482500000|2024-11-01 17:35:00|2737.38|2737.08|2736.58|2736.28|2738.14|2737.82|2736.42|2736.12|1059
1730482800000|2024-11-01 17:40:00|2736.59|2736.29|2735.82|2735.52|2736.83|2736.49|2735.59|2735.26|930
1730483100000|2024-11-01 17:45:00|2735.8|2735.5|2735.61|2735.31|2736.43|2736.07|2735.28|2734.92|869
1730483400000|2024-11-01 17:50:00|2735.62|2735.32|2736.48|2736.18|2738.04|2737.74|2735.62|2735.32|1007
1730483700000|2024-11-01 17:55:00|2736.45|2736.15|2736.53|2736.23|2737.19|2736.87|2736.13|2735.78|804
1730484000000|2024-11-01 18:00:00|2736.47|2736.17|2736.73|2736.43|2736.77|2736.47|2736.04|2735.68|869
1730484300000|2024-11-01 18:05:00|2736.75|2736.45|2735.1|2734.8|2737.12|2736.82|2734.74|2734.44|823
1730484600000|2024-11-01 18:10:00|2735.14|2734.84|2734.89|2734.59|2735.34|2735.04|2734.16|2733.84|804
1730484900000|2024-11-01 18:15:00|2734.85|2734.55|2733.97|2733.67|2735.54|2735.14|2733.85|2733.55|820
1730485200000|2024-11-01 18:20:00|2733.99|2733.69|2736.53|2736.03|2736.7|2736.4|2733.69|2733.39|825
1730485500000|2024-11-01 18:25:00|2736.42|2736.12|2737.47|2737.17|2738.18|2737.88|2736.17|2735.82|959
1730485800000|2024-11-01 18:30:00|2737.48|2737.18|2736.37|2736.07|2737.56|2737.26|2736.25|2735.89|711
1730486100000|2024-11-01 18:35:00|2736.36|2736.06|2738.12|2737.82|2738.22|2737.9|2736.27|2735.86|657
1730486400000|2024-11-01 18:40:00|2738.1|2737.8|2736.97|2736.67|2738.24|2737.94|2736.59|2736.29|725
1730486700000|2024-11-01 18:45:00|2736.96|2736.66|2737.7|2737.4|2737.94|2737.57|2736.7|2736.4|577
1730487000000|2024-11-01 18:50:00|2737.71|2737.41|2737.38|2737.08|2737.81|2737.48|2737.09|2736.79|656
1730487300000|2024-11-01 18:55:00|2737.37|2737.07|2736.36|2736.06|2737.46|2737.16|2736.26|2735.96|755
1730487600000|2024-11-01 19:00:00|2736.4|2736.1|2734.69|2734.39|2736.88|2736.58|2734.41|2734.07|960
1730487900000|2024-11-01 19:05:00|2734.7|2734.4|2736.46|2736.16|2736.55|2736.21|2734.37|2733.94|806
1730488200000|2024-11-01 19:10:00|2736.48|2736.18|2736.8|2736.5|2737.26|2736.93|2735.79|2735.49|655
1730488500000|2024-11-01 19:15:00|2736.69|2736.39|2735.36|2735.06|2736.96|2736.66|2735.29|2734.94|670
1730488800000|2024-11-01 19:20:00|2735.42|2735.12|2735.16|2734.86|2736.36|2736.02|2735.1|2734.8|488
1730489100000|2024-11-01 19:25:00|2735.18|2734.88|2733.8|2733.5|2735.33|2735.03|2733.43|2733.03|762
1730489400000|2024-11-01 19:30:00|2733.81|2733.51|2735.04|2734.54|2735.04|2734.64|2733.74|2733.44|508
1730489700000|2024-11-01 19:35:00|2735.03|2734.53|2734.8|2734.5|2735.58|2735.28|2734.4|2734.03|433
1730490000000|2024-11-01 19:40:00|2734.81|2734.51|2735.46|2735.16|2736.06|2735.76|2734.67|2734.37|669
1730490300000|2024-11-01 19:45:00|2735.44|2735.14|2734.51|2734.21|2735.62|2735.28|2734.46|2734.16|717
1730490600000|2024-11-01 19:50:00|2734.5|2734.2|2734.62|2734.32|2734.84|2734.51|2733.7|2733.38|782
1730490900000|2024-11-01 19:55:00|2734.68|2734.38|2734.31|2734.01|2735.1|2734.78|2734.21|2733.91|803
1730491200000|2024-11-01 20:00:00|2734.27|2733.97|2734.5|2734.2|2734.7|2734.4|2733.94|2733.64|490
1730491500000|2024-11-01 20:05:00|2734.49|2734.19|2733.9|2733.6|2734.91|2734.61|2733.67|2733.36|367
1730491800000|2024-11-01 20:10:00|2734.04|2733.54|2734.9|2734.6|2735.14|2734.81|2733.88|2733.52|473
1730492100000|2024-11-01 20:15:00|2734.91|2734.61|2734.31|2734.01|2734.94|2734.64|2733.85|2733.55|442
1730492400000|2024-11-01 20:20:00|2734.29|2733.99|2733.67|2733.37|2734.37|2734.03|2733.45|2733.05|278
1730492700000|2024-11-01 20:25:00|2733.68|2733.38|2734.68|2734.38|2734.88|2734.45|2733.59|2733.17|330
1730493000000|2024-11-01 20:30:00|2734.74|2734.44|2734.82|2734.52|2735.06|2734.65|2733.93|2733.56|331
1730493300000|2024-11-01 20:35:00|2734.8|2734.5|2734.6|2734.3|2735|2734.7|2734.25|2733.75|273
1730493600000|2024-11-01 20:40:00|2734.86|2734.36|2734.82|2734.32|2735.37|2734.89|2734.64|2734.26|378
1730493900000|2024-11-01 20:45:00|2734.81|2734.51|2734.97|2734.47|2735.2|2734.79|2734.64|2734.15|384
1730494200000|2024-11-01 20:50:00|2735.05|2734.55|2735.53|2735.03|2735.84|2735.34|2734.72|2734.22|385
1730494500000|2024-11-01 20:55:00|2735.52|2735.02|2736.68|2736.18|2738.97|2736.76|2735.26|2733.58|397
1730674800000|2024-11-03 23:00:00|2737.05|2736.55|2732.65|2732.15|2737.25|2736.75|2730.61|2729.27|470
1730675100000|2024-11-03 23:05:00|2732.95|2732.45|2735.35|2734.85|2740.07|2735.35|2732.95|2731.84|415
1730675400000|2024-11-03 23:10:00|2735.25|2734.75|2737.04|2736.54|2737.04|2736.54|2734.75|2734.25|428
1730675700000|2024-11-03 23:15:00|2736.93|2736.43|2737.95|2737.45|2739.43|2738.93|2736.6|2736.1|383
1730676000000|2024-11-03 23:20:00|2737.96|2737.46|2739.75|2739.25|2739.85|2739.44|2737.8|2737.3|282
1730676300000|2024-11-03 23:25:00|2739.7|2739.2|2739.65|2739.15|2739.85|2739.35|2739.05|2738.55|398
1730676600000|2024-11-03 23:30:00|2739.6|2739.1|2739.55|2739.05|2740.7|2740.25|2739.03|2738.7|405
1730676900000|2024-11-03 23:35:00|2739.56|2739.06|2739.13|2738.63|2739.56|2739.06|2738.12|2737.66|464
1730677200000|2024-11-03 23:40:00|2739.14|2738.64|2740.05|2739.55|2740.05|2739.55|2738.75|2738.25|417
1730677500000|2024-11-03 23:45:00|2740|2739.5|2740.09|2739.59|2740.25|2739.85|2738.97|2738.47|213
1730677800000|2024-11-03 23:50:00|2740.17|2739.87|2739.55|2739.05|2740.3|2739.89|2739.35|2738.85|203
1730678100000|2024-11-03 23:55:00|2739.48|2738.98|2738.67|2738.17|2739.56|2739.06|2738.55|2738.05|267
1730678400000|2024-11-04 00:00:00|2738.65|2738.15|2740.05|2739.55|2740.2|2739.86|2738.65|2738.15|370
1730678700000|2024-11-04 00:05:00|2740.1|2739.6|2737.68|2737.18|2740.29|2739.84|2737.68|2737.18|326
1730679000000|2024-11-04 00:10:00|2737.78|2737.28|2738.19|2737.69|2738.79|2738.46|2737.52|2737.08|352
1730679300000|2024-11-04 00:15:00|2737.94|2737.64|2737.62|2737.12|2738.59|2738.16|2737.25|2736.75|366
1730679600000|2024-11-04 00:20:00|2737.61|2737.11|2739.26|2738.76|2739.29|2738.9|2737.26|2736.86|322
1730679900000|2024-11-04 00:25:00|2739.25|2738.75|2739.85|2739.35|2740.04|2739.61|2739.04|2738.65|249
1730680200000|2024-11-04 00:30:00|2739.76|2739.26|2738.86|2738.36|2739.81|2739.31|2738.57|2738.16|290
1730680500000|2024-11-04 00:35:00|2738.84|2738.54|2738.87|2738.37|2739.64|2739.23|2738.65|2738.28|281
1730680800000|2024-11-04 00:40:00|2738.86|2738.36|2738.87|2738.37|2739.07|2738.68|2738.25|2737.91|292
1730681100000|2024-11-04 00:45:00|2738.86|2738.36|2739.49|2738.99|2739.51|2739.15|2738.73|2738.33|308
1730681400000|2024-11-04 00:50:00|2739.48|2738.98|2740.27|2739.77|2740.53|2740.14|2739.39|2738.98|309
1730681700000|2024-11-04 00:55:00|2740.28|2739.78|2740.73|2740.23|2741.34|2740.93|2739.72|2739.31|361
1730682000000|2024-11-04 01:00:00|2740.74|2740.24|2739.1|2738.8|2741.6|2741.3|2737.82|2737.51|1065
1730682300000|2024-11-04 01:05:00|2739.01|2738.71|2737.55|2737.05|2739.1|2738.8|2736.09|2735.76|998
1730682600000|2024-11-04 01:10:00|2737.54|2737.04|2736.84|2736.54|2737.56|2737.16|2735.65|2735.15|654
1730682900000|2024-11-04 01:15:00|2736.89|2736.59|2738.36|2738.06|2738.55|2738.25|2736.7|2736.35|663
1730683200000|2024-11-04 01:20:00|2738.37|2738.07|2739.06|2738.76|2739.6|2739.25|2737.69|2737.29|697
1730683500000|2024-11-04 01:25:00|2739.09|2738.79|2738.38|2738.08|2739.67|2739.27|2737.45|2737.04|660
1730683800000|2024-11-04 01:30:00|2738.28|2737.98|2739.32|2739.02|2739.57|2739.18|2737.76|2737.36|758
1730684100000|2024-11-04 01:35:00|2739.27|2738.97|2738.68|2738.38|2740.14|2739.81|2738.5|2738.2|734
1730684400000|2024-11-04 01:40:00|2738.75|2738.45|2738.54|2738.04|2739.18|2738.71|2737.66|2737.16|579
1730684700000|2024-11-04 01:45:00|2738.55|2738.05|2739.65|2739.35|2740.08|2739.69|2737.84|2737.45|639
1730685000000|2024-11-04 01:50:00|2739.84|2739.34|2740.66|2740.36|2740.79|2740.4|2738.88|2738.38|595
1730685300000|2024-11-04 01:55:00|2740.68|2740.38|2740.1|2739.8|2741.4|2741.07|2740|2739.7|666
1730685600000|2024-11-04 02:00:00|2740|2739.7|2739.6|2739.1|2740.02|2739.71|2739|2738.6|563
1730685900000|2024-11-04 02:05:00|2739.56|2739.26|2740.37|2739.87|2741.29|2740.9|2738.35|2737.85|630
1730686200000|2024-11-04 02:10:00|2740.36|2739.86|2738.28|2737.98|2740.41|2740|2738.28|2737.9|512
1730686500000|2024-11-04 02:15:00|2738.31|2738.01|2737.24|2736.94|2738.38|2738.02|2737.18|2736.83|495
1730686800000|2024-11-04 02:20:00|2737.29|2736.79|2738.01|2737.51|2738.13|2737.75|2737.14|2736.79|463
1730687100000|2024-11-04 02:25:00|2737.99|2737.49|2738.85|2738.35|2739.4|2739.03|2737.93|2737.49|417
1730687400000|2024-11-04 02:30:00|2738.77|2738.47|2738.43|2737.93|2739.72|2739.32|2738.33|2737.93|513
1730687700000|2024-11-04 02:35:00|2738.24|2737.94|2738.42|2738.12|2738.86|2738.44|2737.4|2737|446
1730688000000|2024-11-04 02:40:00|2738.41|2738.11|2739.43|2738.93|2739.62|2739.24|2738.32|2737.92|390
1730688300000|2024-11-04 02:45:00|2739.41|2738.91|2739.32|2738.82|2739.63|2739.28|2738.47|2738.09|505
1730688600000|2024-11-04 02:50:00|2739.33|2739.03|2740.4|2739.9|2740.65|2740.28|2739.28|2738.93|437
1730688900000|2024-11-04 02:55:00|2740.37|2739.87|2740.28|2739.78|2740.83|2740.47|2739.99|2739.57|461
1730689200000|2024-11-04 03:00:00|2740.19|2739.89|2740.43|2740.13|2741.25|2740.89|2740.07|2739.67|595
1730689500000|2024-11-04 03:05:00|2740.4|2740.1|2741.11|2740.61|2741.33|2740.93|2739.57|2739.2|541
1730689800000|2024-11-04 03:10:00|2741.12|2740.62|2742.14|2741.84|2742.41|2742.01|2740.84|2740.51|454
1730690100000|2024-11-04 03:15:00|2742.25|2741.95|2741.25|2740.75|2742.55|2742.19|2740.98|2740.64|533
1730690400000|2024-11-04 03:20:00|2741.27|2740.77|2742|2741.5|2742.15|2741.84|2740.39|2740.01|551
1730690700000|2024-11-04 03:25:00|2742.02|2741.52|2742.42|2742.12|2742.46|2742.16|2741.64|2741.28|514
1730691000000|2024-11-04 03:30:00|2742.36|2742.06|2741.45|2740.95|2742.53|2742.16|2740.82|2740.43|430
1730691300000|2024-11-04 03:35:00|2741.42|2740.92|2742.53|2742.03|2742.75|2742.3|2741.12|2740.74|358
1730691600000|2024-11-04 03:40:00|2742.49|2742.19|2741.63|2741.13|2742.72|2742.28|2741.25|2740.93|315
1730691900000|2024-11-04 03:45:00|2741.66|2741.16|2741.27|2740.77|2741.66|2741.21|2740.6|2740.21|308
1730692200000|2024-11-04 03:50:00|2741.26|2740.76|2741.26|2740.76|2741.7|2741.33|2741.13|2740.63|251
1730692500000|2024-11-04 03:55:00|2741.28|2740.78|2741.28|2740.78|2741.59|2741.09|2740.76|2740.26|293
1730692800000|2024-11-04 04:00:00|2741.29|2740.79|2741.5|2741|2741.64|2741.23|2740.73|2740.33|232
1730693100000|2024-11-04 04:05:00|2741.53|2741.03|2741.83|2741.33|2742.27|2741.92|2740.65|2740.25|269
1730693400000|2024-11-04 04:10:00|2741.84|2741.34|2741.58|2741.08|2741.98|2741.58|2740.93|2740.53|177
1730693700000|2024-11-04 04:15:00|2741.6|2741.1|2740.93|2740.43|2741.64|2741.24|2740.87|2740.43|190
1730694000000|2024-11-04 04:20:00|2740.94|2740.44|2740.84|2740.34|2740.95|2740.5|2740.55|2740.12|225
1730694300000|2024-11-04 04:25:00|2740.83|2740.33|2740.16|2739.66|2741.1|2740.71|2739.94|2739.54|231
1730694600000|2024-11-04 04:30:00|2740.15|2739.65|2741.38|2740.88|2741.53|2741.03|2740|2739.51|196
1730694900000|2024-11-04 04:35:00|2741.36|2740.86|2742.11|2741.61|2742.2|2741.84|2741.35|2740.86|179
1730695200000|2024-11-04 04:40:00|2742.05|2741.75|2742.07|2741.57|2742.26|2741.86|2741.86|2741.44|171
1730695500000|2024-11-04 04:45:00|2741.99|2741.69|2741.78|2741.28|2742.4|2742.1|2741.68|2741.28|187
1730695800000|2024-11-04 04:50:00|2741.71|2741.41|2741.63|2741.33|2742.28|2741.79|2741.34|2740.99|321
1730696100000|2024-11-04 04:55:00|2741.66|2741.36|2741.34|2740.84|2741.76|2741.41|2740.95|2740.58|283
1730696400000|2024-11-04 05:00:00|2741.33|2740.83|2740.59|2740.09|2741.42|2741.04|2740.3|2739.8|272
1730696700000|2024-11-04 05:05:00|2740.6|2740.1|2742.06|2741.76|2742.49|2742.1|2740.45|2740.1|376
1730697000000|2024-11-04 05:10:00|2742.04|2741.74|2742.95|2742.65|2743.12|2742.75|2741.55|2741.15|506
1730697300000|2024-11-04 05:15:00|2742.92|2742.62|2742.57|2742.07|2744.01|2743.62|2742.46|2742.07|480
1730697600000|2024-11-04 05:20:00|2742.58|2742.08|2742.17|2741.67|2742.8|2742.4|2741.57|2741.17|253
1730697900000|2024-11-04 05:25:00|2742.03|2741.73|2741.26|2740.96|2742.16|2741.76|2741.07|2740.68|280
1730698200000|2024-11-04 05:30:00|2741.22|2740.92|2739.87|2739.57|2741.33|2740.97|2739.42|2739.01|654
1730698500000|2024-11-04 05:35:00|2739.88|2739.58|2739.06|2738.56|2740.7|2740.29|2738.89|2738.52|568
1730698800000|2024-11-04 05:40:00|2738.86|2738.54|2739.73|2739.23|2740.13|2739.78|2738.74|2738.38|551
1730699100000|2024-11-04 05:45:00|2739.63|2739.33|2738.59|2738.29|2739.83|2739.48|2737.97|2737.56|536
1730699400000|2024-11-04 05:50:00|2738.57|2738.27|2739.2|2738.9|2739.73|2739.33|2738.55|2738.18|489
1730699700000|2024-11-04 05:55:00|2739.21|2738.91|2741.86|2741.36|2741.86|2741.46|2739.21|2738.81|581
1730700000000|2024-11-04 06:00:00|2741.79|2741.49|2740.09|2739.79|2741.86|2741.51|2739.95|2739.54|568
1730700300000|2024-11-04 06:05:00|2740.1|2739.8|2738.09|2737.59|2740.2|2739.81|2737.73|2737.33|596
1730700600000|2024-11-04 06:10:00|2737.92|2737.62|2738.17|2737.87|2738.88|2738.53|2737.78|2737.39|493
1730700900000|2024-11-04 06:15:00|2738.23|2737.93|2738.44|2738.14|2738.89|2738.47|2737.92|2737.57|551
1730701200000|2024-11-04 06:20:00|2738.42|2738.12|2736.44|2736.14|2738.5|2738.12|2735.97|2735.58|650
1730701500000|2024-11-04 06:25:00|2736.42|2736.12|2738.52|2738.22|2738.63|2738.33|2736.04|2735.74|738
1730701800000|2024-11-04 06:30:00|2738.47|2738.17|2738.26|2737.76|2738.68|2738.37|2737.25|2736.88|504
1730702100000|2024-11-04 06:35:00|2738.36|2737.86|2738.09|2737.59|2738.92|2738.54|2737.71|2737.39|441
1730702400000|2024-11-04 06:40:00|2737.96|2737.66|2738.35|2737.85|2738.45|2738.11|2737.65|2737.25|490
1730702700000|2024-11-04 06:45:00|2738.31|2738.01|2738.57|2738.07|2739.15|2738.76|2737.75|2737.44|602
1730703000000|2024-11-04 06:50:00|2738.56|2738.06|2739.64|2739.34|2739.67|2739.37|2737.81|2737.41|444
1730703300000|2024-11-04 06:55:00|2739.66|2739.36|2741.59|2741.29|2741.75|2741.39|2739.55|2739.16|530
1730703600000|2024-11-04 07:00:00|2741.73|2741.43|2741.07|2740.77|2742.59|2742.2|2740.99|2740.65|634
1730703900000|2024-11-04 07:05:00|2741.09|2740.79|2743.43|2743.13|2744.02|2743.68|2740.95|2740.55|627
1730704200000|2024-11-04 07:10:00|2743.46|2743.16|2743.07|2742.57|2745.04|2744.74|2742.87|2742.54|870
1730704500000|2024-11-04 07:15:00|2743.06|2742.56|2742.4|2741.9|2743.45|2743.13|2741.96|2741.63|390
1730704800000|2024-11-04 07:20:00|2742.31|2742.01|2741.7|2741.4|2742.5|2742.11|2741.4|2741|405
1730705100000|2024-11-04 07:25:00|2741.8|2741.3|2740.22|2739.72|2741.8|2741.4|2739.79|2739.39|415
1730705400000|2024-11-04 07:30:00|2740.21|2739.71|2739.72|2739.42|2740.74|2740.38|2739.33|2739.03|435
1730705700000|2024-11-04 07:35:00|2739.67|2739.37|2739.39|2738.89|2740.39|2740.02|2739.19|2738.88|399
1730706000000|2024-11-04 07:40:00|2739.38|2738.88|2738.4|2738.1|2739.9|2739.5|2738.4|2738|400
1730706300000|2024-11-04 07:45:00|2738.33|2738.03|2737.21|2736.91|2738.4|2738.03|2736.8|2736.5|484
1730706600000|2024-11-04 07:50:00|2737.22|2736.92|2736.14|2735.64|2737.23|2736.92|2735.34|2735.04|467
1730706900000|2024-11-04 07:55:00|2736.05|2735.75|2736.06|2735.76|2736.75|2736.38|2735.72|2735.31|478
1730707200000|2024-11-04 08:00:00|2736.04|2735.74|2735.57|2735.07|2736.13|2735.83|2734.5|2734.18|792
1730707500000|2024-11-04 08:05:00|2735.56|2735.06|2737.11|2736.81|2737.35|2736.95|2735.4|2735.06|584
1730707800000|2024-11-04 08:10:00|2737.08|2736.78|2736.16|2735.66|2737.43|2737.12|2735.91|2735.61|543
1730708100000|2024-11-04 08:15:00|2736.06|2735.76|2734.55|2734.05|2736.61|2736.25|2734.06|2733.73|524
1730708400000|2024-11-04 08:20:00|2734.48|2734.18|2735.64|2735.14|2735.79|2735.42|2734.28|2733.95|374
1730708700000|2024-11-04 08:25:00|2735.58|2735.28|2736.02|2735.52|2736.21|2735.86|2735.43|2735.08|527
1730709000000|2024-11-04 08:30:00|2735.98|2735.68|2738.31|2737.81|2738.69|2738.31|2734.96|2734.51|637
1730709300000|2024-11-04 08:35:00|2738.25|2737.95|2738.01|2737.71|2738.52|2738.2|2737.02|2736.64|507
1730709600000|2024-11-04 08:40:00|2738.14|2737.84|2736.74|2736.44|2738.37|2738.02|2736.6|2736.25|477
1730709900000|2024-11-04 08:45:00|2737.13|2736.63|2735.45|2735.15|2737.37|2736.98|2735.39|2735.01|523
1730710200000|2024-11-04 08:50:00|2735.62|2735.32|2733.65|2733.35|2736.02|2735.62|2732.03|2731.73|656
1730710500000|2024-11-04 08:55:00|2733.58|2733.28|2733.53|2733.23|2734.83|2734.43|2733.53|2733.11|548
1730710800000|2024-11-04 09:00:00|2733.5|2733.2|2735.13|2734.83|2735.24|2734.94|2732.69|2732.34|533
1730711100000|2024-11-04 09:05:00|2735.15|2734.85|2734.01|2733.71|2735.15|2734.85|2733.8|2733.41|554
1730711400000|2024-11-04 09:10:00|2734.08|2733.78|2734.01|2733.71|2734.33|2734|2733.12|2732.72|424
1730711700000|2024-11-04 09:15:00|2734.05|2733.75|2738.15|2737.85|2738.15|2737.85|2734.05|2733.75|608
1730712000000|2024-11-04 09:20:00|2738.13|2737.83|2739.55|2739.05|2739.95|2739.65|2737.68|2737.32|673
1730712300000|2024-11-04 09:25:00|2739.44|2739.14|2741.4|2741.1|2741.93|2741.63|2739.43|2739.04|681
1730712600000|2024-11-04 09:30:00|2741.35|2741.05|2742.32|2742.02|2743.02|2742.62|2741.1|2740.71|754
1730712900000|2024-11-04 09:35:00|2742.35|2742.05|2742.8|2742.5|2743.47|2743.17|2742.04|2741.71|821
1730713200000|2024-11-04 09:40:00|2742.79|2742.49|2740.91|2740.61|2742.91|2742.54|2740.9|2740.57|698
1730713500000|2024-11-04 09:45:00|2740.99|2740.69|2743.4|2743.1|2743.44|2743.11|2739.85|2739.4|838
1730713800000|2024-11-04 09:50:00|2743.35|2743.05|2743.03|2742.73|2744.36|2743.91|2742.14|2741.83|616
1730714100000|2024-11-04 09:55:00|2743.02|2742.72|2743.62|2743.12|2744.03|2743.73|2741.47|2741.09|723
1730714400000|2024-11-04 10:00:00|2743.57|2743.27|2743.5|2743.2|2744.65|2744.29|2743.21|2742.82|659
1730714700000|2024-11-04 10:05:00|2743.47|2743.17|2743.92|2743.62|2744|2743.68|2742.57|2742.25|553
1730715000000|2024-11-04 10:10:00|2743.91|2743.61|2744.75|2744.45|2745.51|2745.12|2743.82|2743.43|834
1730715300000|2024-11-04 10:15:00|2744.77|2744.47|2742.89|2742.59|2744.88|2744.48|2742.78|2742.4|589
1730715600000|2024-11-04 10:20:00|2742.99|2742.49|2743.25|2742.75|2743.29|2742.88|2742.5|2742.09|431
1730715900000|2024-11-04 10:25:00|2743.18|2742.88|2742.37|2741.87|2743.87|2743.56|2741.48|2741.15|516
1730716200000|2024-11-04 10:30:00|2742.38|2741.88|2741.18|2740.88|2742.38|2741.95|2740.89|2740.59|543
1730716500000|2024-11-04 10:35:00|2741.2|2740.9|2742.43|2741.93|2742.44|2742.03|2740.46|2740.06|488
1730716800000|2024-11-04 10:40:00|2742.44|2741.94|2741.32|2740.82|2742.64|2742.27|2741|2740.56|453
1730717100000|2024-11-04 10:45:00|2741.31|2740.81|2739.44|2739.14|2741.53|2741.11|2739.37|2738.99|502
1730717400000|2024-11-04 10:50:00|2739.46|2739.16|2737.65|2737.15|2739.68|2739.38|2737.49|2737.11|793
1730717700000|2024-11-04 10:55:00|2737.72|2737.22|2738.92|2738.42|2739.4|2739.1|2737.45|2737.15|720
1730718000000|2024-11-04 11:00:00|2738.91|2738.41|2738.15|2737.65|2740.32|2740.02|2737.78|2737.38|534
1730718300000|2024-11-04 11:05:00|2738.16|2737.66|2739.31|2739.01|2739.31|2739.01|2737.31|2736.87|584
1730718600000|2024-11-04 11:10:00|2739.26|2738.96|2738.22|2737.72|2739.36|2739.05|2737.74|2737.4|617
1730718900000|2024-11-04 11:15:00|2738.2|2737.7|2737.73|2737.43|2738.28|2737.84|2736.76|2736.37|635
1730719200000|2024-11-04 11:20:00|2737.78|2737.48|2738.44|2737.94|2738.7|2738.3|2737.31|2737.01|547
1730719500000|2024-11-04 11:25:00|2738.34|2738.04|2738.02|2737.72|2738.83|2738.43|2737.71|2737.34|502
1730719800000|2024-11-04 11:30:00|2738.08|2737.78|2739.05|2738.55|2739.92|2739.54|2737.94|2737.54|543
1730720100000|2024-11-04 11:35:00|2739.04|2738.54|2740.64|2740.34|2741.03|2740.64|2738.7|2738.34|624
1730720400000|2024-11-04 11:40:00|2740.62|2740.32|2739.54|2739.24|2741.01|2740.67|2738.7|2738.31|674
1730720700000|2024-11-04 11:45:00|2739.49|2739.19|2740.85|2740.35|2741.05|2740.64|2739.38|2738.97|390
1730721000000|2024-11-04 11:50:00|2740.87|2740.37|2740.75|2740.45|2741.25|2740.95|2740.43|2740.1|537
1730721300000|2024-11-04 11:55:00|2740.76|2740.46|2740.85|2740.55|2741.13|2740.79|2740.4|2740.01|500
1730721600000|2024-11-04 12:00:00|2740.86|2740.56|2742.2|2741.9|2742.61|2742.31|2740.79|2740.49|734
1730721900000|2024-11-04 12:05:00|2742.19|2741.89|2742.68|2742.38|2743.21|2742.85|2741.97|2741.62|606
1730722200000|2024-11-04 12:10:00|2742.69|2742.39|2741.16|2740.66|2743.4|2743.08|2740.43|2740.02|678
1730722500000|2024-11-04 12:15:00|2741.15|2740.65|2741.1|2740.8|2742.38|2742.05|2740.72|2740.39|680
1730722800000|2024-11-04 12:20:00|2741.08|2740.78|2741.16|2740.66|2741.38|2740.98|2740.33|2739.96|525
1730723100000|2024-11-04 12:25:00|2741.15|2740.65|2740.54|2740.04|2741.63|2741.23|2740.05|2739.67|590
1730723400000|2024-11-04 12:30:00|2740.56|2740.06|2740.38|2739.88|2740.99|2740.69|2739.73|2739.35|656
1730723700000|2024-11-04 12:35:00|2740.34|2740.04|2741.3|2740.8|2741.47|2741.09|2739.9|2739.5|593
1730724000000|2024-11-04 12:40:00|2741.26|2740.96|2742.23|2741.93|2742.41|2742.09|2740.91|2740.54|643
1730724300000|2024-11-04 12:45:00|2742.24|2741.94|2743.98|2743.48|2744.02|2743.7|2742.15|2741.8|674
1730724600000|2024-11-04 12:50:00|2743.88|2743.58|2742.74|2742.44|2744.25|2743.95|2742.38|2742|632
1730724900000|2024-11-04 12:55:00|2742.8|2742.3|2743.57|2743.27|2744.1|2743.71|2742.71|2742.3|660
1730725200000|2024-11-04 13:00:00|2743.61|2743.31|2743.74|2743.44|2744.78|2744.43|2742.44|2742.14|1156
1730725500000|2024-11-04 13:05:00|2743.69|2743.39|2743.08|2742.78|2743.97|2743.67|2742.36|2742.06|992
1730725800000|2024-11-04 13:10:00|2743.15|2742.85|2744.31|2744.01|2744.33|2744.01|2742.9|2742.58|898
1730726100000|2024-11-04 13:15:00|2744.3|2744|2743.21|2742.91|2745.14|2744.79|2742.68|2742.33|979
1730726400000|2024-11-04 13:20:00|2743.24|2742.94|2740.87|2740.37|2744.25|2743.92|2740.04|2739.71|1056
1730726700000|2024-11-04 13:25:00|2740.73|2740.43|2740.88|2740.58|2742.25|2741.93|2740.13|2739.78|1050
1730727000000|2024-11-04 13:30:00|2740.8|2740.5|2741.63|2741.13|2742.45|2742.1|2738.97|2738.61|1259
1730727300000|2024-11-04 13:35:00|2741.61|2741.11|2743.92|2743.62|2744.37|2743.96|2740.64|2740.33|906
1730727600000|2024-11-04 13:40:00|2743.94|2743.64|2744.93|2744.43|2745.24|2744.92|2743.81|2743.51|883
1730727900000|2024-11-04 13:45:00|2744.94|2744.64|2744.63|2744.33|2746.29|2745.96|2744.57|2744.23|961
1730728200000|2024-11-04 13:50:00|2744.61|2744.31|2746.13|2745.63|2746.38|2746|2744.48|2744.06|815
1730728500000|2024-11-04 13:55:00|2746.15|2745.65|2746.91|2746.61|2746.96|2746.66|2745.49|2745.18|860
1730728800000|2024-11-04 14:00:00|2746.94|2746.64|2747.22|2746.92|2747.37|2747.07|2745.5|2745.2|1070
1730729100000|2024-11-04 14:05:00|2747.23|2746.93|2746.34|2746.04|2748.4|2748.05|2746.21|2745.91|1023
1730729400000|2024-11-04 14:10:00|2746.37|2746.07|2746.17|2745.87|2747.12|2746.82|2745.88|2745.58|932
1730729700000|2024-11-04 14:15:00|2746.13|2745.83|2745.31|2744.81|2746.46|2746.11|2745.06|2744.76|1015
1730730000000|2024-11-04 14:20:00|2745.32|2744.82|2743.73|2743.43|2745.32|2744.92|2743.2|2742.9|859
1730730300000|2024-11-04 14:25:00|2743.93|2743.63|2743.05|2742.75|2744.33|2743.97|2742.43|2742.08|803
1730730600000|2024-11-04 14:30:00|2743.22|2742.72|2742.18|2741.88|2743.73|2743.38|2742.09|2741.78|1276
1730730900000|2024-11-04 14:35:00|2742.38|2742.08|2739.6|2739.3|2742.74|2742.4|2738.1|2737.8|1332
1730731200000|2024-11-04 14:40:00|2739.61|2739.31|2745.68|2745.38|2745.82|2745.52|2738.91|2738.61|1366
1730731500000|2024-11-04 14:45:00|2745.69|2745.39|2742.06|2741.76|2745.9|2745.6|2741.89|2741.59|1297
1730731800000|2024-11-04 14:50:00|2742.01|2741.71|2743.14|2742.84|2743.89|2743.59|2741.09|2740.79|1083
1730732100000|2024-11-04 14:55:00|2743.1|2742.8|2743.6|2743.1|2744.59|2744.29|2742.73|2742.41|922
1730732400000|2024-11-04 15:00:00|2743.65|2743.15|2742.4|2742.1|2744.46|2744.16|2741.95|2741.65|955
1730732700000|2024-11-04 15:05:00|2742.42|2742.12|2743.21|2742.91|2744.13|2743.76|2741.55|2741.25|1210
1730733000000|2024-11-04 15:10:00|2743.3|2743|2744.75|2744.45|2745.24|2744.92|2742.78|2742.48|1029
1730733300000|2024-11-04 15:15:00|2744.76|2744.46|2745.51|2745.21|2745.51|2745.21|2744.31|2743.94|1201
1730733600000|2024-11-04 15:20:00|2745.62|2745.32|2743.65|2743.35|2745.83|2745.46|2742.33|2742.03|1132
1730733900000|2024-11-04 15:25:00|2743.64|2743.34|2741.83|2741.53|2744.06|2743.71|2741.67|2741.37|1033
1730734200000|2024-11-04 15:30:00|2741.93|2741.43|2739.09|2738.79|2742.21|2741.8|2739|2738.67|1201
1730734500000|2024-11-04 15:35:00|2739.05|2738.75|2740.76|2740.46|2741.16|2740.86|2737.92|2737.57|1249
1730734800000|2024-11-04 15:40:00|2740.78|2740.48|2741.83|2741.53|2742.78|2742.48|2739.43|2739.06|1381
1730735100000|2024-11-04 15:45:00|2741.91|2741.61|2740.71|2740.41|2742.04|2741.64|2739.43|2739.04|1033
1730735400000|2024-11-04 15:50:00|2740.56|2740.26|2740.45|2740.15|2741.1|2740.68|2739.53|2739.23|866
1730735700000|2024-11-04 15:55:00|2740.43|2740.13|2738.74|2738.44|2740.63|2740.33|2737.9|2737.6|1125
1730736000000|2024-11-04 16:00:00|2738.69|2738.39|2736.72|2736.42|2739.1|2738.8|2736.53|2736.13|1301
1730736300000|2024-11-04 16:05:00|2736.73|2736.43|2736.99|2736.69|2737.7|2737.4|2735.75|2735.45|1087
1730736600000|2024-11-04 16:10:00|2736.98|2736.68|2735.72|2735.42|2737.91|2737.59|2735.4|2735.1|1235
1730736900000|2024-11-04 16:15:00|2735.54|2735.24|2736.69|2736.19|2737.2|2736.9|2735.03|2734.72|1079
1730737200000|2024-11-04 16:20:00|2736.58|2736.28|2737.56|2737.26|2737.75|2737.45|2735.88|2735.54|945
1730737500000|2024-11-04 16:25:00|2737.58|2737.28|2738.01|2737.71|2738.43|2738.1|2736.97|2736.62|960
1730737800000|2024-11-04 16:30:00|2738.08|2737.78|2737.6|2737.1|2739.06|2738.76|2737.49|2737.1|979
1730738100000|2024-11-04 16:35:00|2737.59|2737.09|2738.23|2737.93|2738.83|2738.53|2737.23|2736.83|841
1730738400000|2024-11-04 16:40:00|2738.14|2737.84|2735.5|2735.2|2738.74|2738.32|2735.33|2735.03|993
1730738700000|2024-11-04 16:45:00|2735.43|2735.13|2734.08|2733.78|2735.88|2735.57|2733.89|2733.59|917
1730739000000|2024-11-04 16:50:00|2734.06|2733.76|2733.64|2733.34|2734.64|2734.34|2733.57|2733.27|802
1730739300000|2024-11-04 16:55:00|2733.73|2733.23|2734.41|2734.11|2734.78|2734.48|2732.52|2732.22|1031
1730739600000|2024-11-04 17:00:00|2734.42|2734.12|2733.7|2733.4|2735.41|2735.05|2733.54|2733.24|958
1730739900000|2024-11-04 17:05:00|2733.69|2733.39|2733.68|2733.38|2734.09|2733.79|2732.89|2732.58|746
1730740200000|2024-11-04 17:10:00|2733.69|2733.39|2734.81|2734.51|2734.98|2734.64|2732.05|2731.75|874
1730740500000|2024-11-04 17:15:00|2734.9|2734.6|2735.86|2735.56|2736.34|2736.04|2734.28|2733.88|804
1730740800000|2024-11-04 17:20:00|2735.88|2735.58|2736.74|2736.44|2736.91|2736.61|2735.88|2735.58|679
1730741100000|2024-11-04 17:25:00|2736.8|2736.5|2737.81|2737.51|2738.19|2737.85|2736.49|2736.19|628
1730741400000|2024-11-04 17:30:00|2737.8|2737.5|2736.4|2736.1|2738.31|2737.93|2736.29|2735.96|642
1730741700000|2024-11-04 17:35:00|2736.46|2736.16|2736.91|2736.61|2737.35|2737.05|2736.44|2736.06|518
1730742000000|2024-11-04 17:40:00|2736.9|2736.6|2736.51|2736.21|2737.3|2736.99|2735.97|2735.67|586
1730742300000|2024-11-04 17:45:00|2736.5|2736.2|2736.31|2736.01|2736.61|2736.31|2735.42|2735.1|630
1730742600000|2024-11-04 17:50:00|2736.43|2736.13|2738.15|2737.85|2738.42|2738.04|2736.4|2736.03|736
1730742900000|2024-11-04 17:55:00|2738.16|2737.86|2738.56|2738.26|2738.72|2738.37|2737.23|2736.9|770
1730743200000|2024-11-04 18:00:00|2738.64|2738.34|2737.57|2737.27|2738.89|2738.59|2737.1|2736.8|879
1730743500000|2024-11-04 18:05:00|2737.6|2737.3|2736.18|2735.88|2737.98|2737.61|2735.74|2735.44|847
1730743800000|2024-11-04 18:10:00|2736.19|2735.89|2737.32|2737.02|2738|2737.61|2736.02|2735.67|976
1730744100000|2024-11-04 18:15:00|2737.31|2737.01|2738.41|2738.11|2738.57|2738.26|2736.83|2736.48|864
1730744400000|2024-11-04 18:20:00|2738.39|2738.09|2737.81|2737.51|2738.41|2738.11|2736.79|2736.49|785
1730744700000|2024-11-04 18:25:00|2737.77|2737.47|2737.07|2736.77|2738.81|2738.51|2736.9|2736.52|884
1730745000000|2024-11-04 18:30:00|2737.06|2736.76|2738.1|2737.8|2738.15|2737.8|2736.68|2736.38|626
1730745300000|2024-11-04 18:35:00|2738.11|2737.81|2739.37|2739.07|2739.49|2739.19|2738.05|2737.65|727
1730745600000|2024-11-04 18:40:00|2739.36|2739.06|2738.18|2737.88|2739.54|2739.16|2738.05|2737.66|591
1730745900000|2024-11-04 18:45:00|2738.19|2737.89|2738.11|2737.81|2738.29|2737.97|2737.3|2736.96|575
1730746200000|2024-11-04 18:50:00|2737.94|2737.64|2738.32|2738.02|2738.47|2738.17|2737.25|2736.9|418
1730746500000|2024-11-04 18:55:00|2738.29|2737.99|2738.37|2738.07|2738.57|2738.27|2737.5|2737.16|627
1730746800000|2024-11-04 19:00:00|2738.47|2738.17|2738.54|2738.24|2739.02|2738.72|2738.29|2737.99|657
1730747100000|2024-11-04 19:05:00|2738.55|2738.25|2739.2|2738.9|2739.67|2739.32|2738.51|2738.19|637
1730747400000|2024-11-04 19:10:00|2739.17|2738.87|2738.37|2738.07|2739.49|2739.15|2737.89|2737.59|608
1730747700000|2024-11-04 19:15:00|2738.35|2738.05|2738.08|2737.58|2739.04|2738.69|2737.84|2737.54|547
1730748000000|2024-11-04 19:20:00|2737.89|2737.59|2737.98|2737.68|2738.45|2738.15|2737.64|2737.32|469
1730748300000|2024-11-04 19:25:00|2738.09|2737.59|2737.83|2737.53|2738.32|2737.96|2737.73|2737.37|625
1730748600000|2024-11-04 19:30:00|2737.74|2737.44|2739.19|2738.69|2739.19|2738.8|2737.43|2737.1|600
1730748900000|2024-11-04 19:35:00|2739.09|2738.79|2739.74|2739.44|2739.79|2739.46|2738.98|2738.59|497
1730749200000|2024-11-04 19:40:00|2739.75|2739.45|2739.06|2738.76|2739.92|2739.62|2738.65|2738.34|485
1730749500000|2024-11-04 19:45:00|2739.08|2738.78|2739.38|2739.08|2739.45|2739.1|2738.77|2738.47|609
1730749800000|2024-11-04 19:50:00|2739.39|2739.09|2738.84|2738.34|2739.77|2739.43|2738.71|2738.33|532
1730750100000|2024-11-04 19:55:00|2738.73|2738.43|2738.55|2738.25|2739.38|2738.98|2738.49|2738.03|789
1730750400000|2024-11-04 20:00:00|2738.48|2738.18|2737.44|2737.14|2738.49|2738.19|2737.13|2736.75|571
1730750700000|2024-11-04 20:05:00|2737.45|2737.15|2737.2|2736.9|2737.69|2737.32|2736.78|2736.48|587
1730751000000|2024-11-04 20:10:00|2737.19|2736.89|2737.12|2736.82|2737.38|2737.08|2736.56|2736.19|424
1730751300000|2024-11-04 20:15:00|2737.13|2736.83|2737.72|2737.42|2737.78|2737.48|2736.81|2736.51|612
1730751600000|2024-11-04 20:20:00|2737.71|2737.41|2737.57|2737.27|2738|2737.7|2737.16|2736.84|650
1730751900000|2024-11-04 20:25:00|2737.55|2737.25|2738.52|2738.22|2738.69|2738.39|2737.55|2737.25|582
1730752200000|2024-11-04 20:30:00|2738.53|2738.23|2738.19|2737.89|2738.8|2738.5|2738.07|2737.77|749
1730752500000|2024-11-04 20:35:00|2738.2|2737.9|2736.76|2736.46|2738.39|2738.09|2736.73|2736.43|685
1730752800000|2024-11-04 20:40:00|2736.85|2736.55|2737.45|2737.15|2737.71|2737.35|2736.58|2736.28|523
1730753100000|2024-11-04 20:45:00|2737.5|2737.2|2737.08|2736.78|2737.72|2737.42|2736.99|2736.69|594
1730753400000|2024-11-04 20:50:00|2737.01|2736.71|2737.41|2737.11|2737.61|2737.31|2736.71|2736.41|750
1730753700000|2024-11-04 20:55:00|2737.32|2737.02|2737.62|2737.32|2738.16|2737.86|2737.27|2736.97|680
1730754000000|2024-11-04 21:00:00|2737.61|2737.31|2737.52|2737.22|2737.88|2737.58|2737.47|2737.17|288
1730754300000|2024-11-04 21:05:00|2737.51|2737.21|2737.19|2736.89|2737.51|2737.21|2736.77|2736.47|224
1730754600000|2024-11-04 21:10:00|2737.18|2736.88|2736.85|2736.55|2737.23|2736.93|2736.7|2736.4|204
1730754900000|2024-11-04 21:15:00|2736.84|2736.54|2736.51|2736.21|2736.88|2736.58|2736.3|2736|190
1730755200000|2024-11-04 21:20:00|2736.53|2736.23|2736.38|2736.08|2736.56|2736.26|2736.23|2735.93|185
1730755500000|2024-11-04 21:25:00|2736.37|2736.07|2736.49|2736.19|2736.63|2736.21|2736.16|2735.78|174
1730755800000|2024-11-04 21:30:00|2736.5|2736.2|2736.99|2736.69|2737.12|2736.77|2736.34|2736.04|242
1730756100000|2024-11-04 21:35:00|2737|2736.7|2736.78|2736.48|2737.3|2737|2736.74|2736.38|162
1730756400000|2024-11-04 21:40:00|2736.9|2736.4|2736.39|2736.09|2736.9|2736.51|2736.31|2736|152
1730756700000|2024-11-04 21:45:00|2736.43|2736.13|2736.77|2736.47|2736.79|2736.47|2736.31|2735.95|183
1730757000000|2024-11-04 21:50:00|2736.76|2736.46|2736.75|2736.45|2736.9|2736.6|2736.44|2736.1|346
1730757300000|2024-11-04 21:55:00|2736.74|2736.44|2737|2736.5|2737.9|2736.75|2736.41|2735.13|131
1730761200000|2024-11-04 23:00:00|2738.1|2737.6|2737.62|2737.12|2738.1|2737.7|2737.4|2736.9|185
1730761500000|2024-11-04 23:05:00|2737.61|2737.11|2737.81|2737.31|2737.86|2737.41|2737.26|2736.76|124
1730761800000|2024-11-04 23:10:00|2737.82|2737.32|2737.71|2737.21|2737.84|2737.34|2737.36|2736.86|102
1730762100000|2024-11-04 23:15:00|2737.67|2737.17|2737.11|2736.61|2737.67|2737.28|2736.96|2736.56|160
1730762400000|2024-11-04 23:20:00|2737.19|2736.69|2736.96|2736.46|2737.5|2737.12|2736.86|2736.46|167
1730762700000|2024-11-04 23:25:00|2736.91|2736.61|2737.11|2736.61|2737.23|2736.81|2736.9|2736.48|164
1730763000000|2024-11-04 23:30:00|2737.1|2736.6|2736.75|2736.45|2737.1|2736.6|2736.6|2736.19|222
1730763300000|2024-11-04 23:35:00|2736.85|2736.35|2737.22|2736.92|2737.28|2736.95|2736.82|2736.35|159
1730763600000|2024-11-04 23:40:00|2737.21|2736.91|2737.29|2736.79|2737.29|2736.92|2736.86|2736.46|172
1730763900000|2024-11-04 23:45:00|2737.33|2736.83|2737.48|2736.98|2737.69|2737.34|2736.96|2736.65|228
1730764200000|2024-11-04 23:50:00|2737.33|2737.03|2737.07|2736.57|2737.58|2737.2|2736.7|2736.37|210
1730764500000|2024-11-04 23:55:00|2736.95|2736.65|2736.32|2735.82|2737.27|2736.83|2736.18|2735.8|224
1730764800000|2024-11-05 00:00:00|2736.25|2735.95|2735.93|2735.63|2736.5|2736.13|2735.43|2735.08|329
1730765100000|2024-11-05 00:05:00|2735.95|2735.65|2734.73|2734.23|2736.12|2735.75|2734.43|2734.08|287
1730765400000|2024-11-05 00:10:00|2734.71|2734.21|2734.84|2734.34|2735.6|2735.3|2734.34|2733.99|313
1730765700000|2024-11-05 00:15:00|2734.69|2734.39|2735.66|2735.16|2735.66|2735.25|2734.33|2733.93|328
1730766000000|2024-11-05 00:20:00|2735.58|2735.08|2736.23|2735.73|2736.29|2735.91|2735.58|2735.08|206
1730766300000|2024-11-05 00:25:00|2736.22|2735.72|2736.64|2736.34|2736.83|2736.47|2735.99|2735.67|227
1730766600000|2024-11-05 00:30:00|2736.65|2736.35|2736.59|2736.09|2736.93|2736.53|2735.93|2735.58|248
1730766900000|2024-11-05 00:35:00|2736.58|2736.08|2736.13|2735.83|2736.58|2736.1|2735.68|2735.37|186
1730767200000|2024-11-05 00:40:00|2736.12|2735.82|2736.55|2736.05|2736.55|2736.18|2735.82|2735.38|185
1730767500000|2024-11-05 00:45:00|2736.56|2736.06|2736.67|2736.17|2736.79|2736.34|2736.22|2735.85|201
1730767800000|2024-11-05 00:50:00|2736.68|2736.18|2736.18|2735.68|2736.98|2736.62|2735.87|2735.49|275
1730768100000|2024-11-05 00:55:00|2736.15|2735.65|2735.39|2734.89|2736.22|2735.88|2735.16|2734.82|280
1730768400000|2024-11-05 01:00:00|2735.24|2734.94|2734.9|2734.6|2735.95|2735.5|2734.33|2734.02|740
1730768700000|2024-11-05 01:05:00|2735|2734.5|2734.87|2734.57|2735.14|2734.83|2734.24|2733.83|622
1730769000000|2024-11-05 01:10:00|2734.84|2734.54|2734.59|2734.09|2735.47|2735.06|2734.33|2733.93|498
1730769300000|2024-11-05 01:15:00|2734.63|2734.13|2735.25|2734.75|2735.54|2735.24|2733.59|2733.11|617
1730769600000|2024-11-05 01:20:00|2735.24|2734.74|2734.58|2734.08|2735.45|2735.05|2734.19|2733.78|460
1730769900000|2024-11-05 01:25:00|2734.57|2734.07|2734|2733.5|2734.58|2734.27|2733.19|2732.8|509
1730770200000|2024-11-05 01:30:00|2734.04|2733.54|2734.86|2734.36|2734.96|2734.54|2733.19|2732.77|452
1730770500000|2024-11-05 01:35:00|2734.81|2734.51|2734.67|2734.17|2735.16|2734.8|2733.16|2732.77|545
1730770800000|2024-11-05 01:40:00|2734.66|2734.16|2734.07|2733.57|2735.46|2735.05|2733.65|2733.33|494
1730771100000|2024-11-05 01:45:00|2734.06|2733.76|2736.38|2735.88|2736.45|2736.1|2734.01|2733.59|524
1730771400000|2024-11-05 01:50:00|2736.35|2735.85|2733.49|2732.99|2736.35|2735.95|2733.37|2732.99|612
1730771700000|2024-11-05 01:55:00|2733.5|2733|2734.44|2734.14|2734.88|2734.53|2733.34|2732.94|519
1730772000000|2024-11-05 02:00:00|2734.4|2734.1|2734.76|2734.46|2735.49|2735.07|2733.41|2733.11|821
1730772300000|2024-11-05 02:05:00|2734.71|2734.41|2734.87|2734.57|2735.34|2734.96|2734.14|2733.79|672
1730772600000|2024-11-05 02:10:00|2734.97|2734.47|2735.24|2734.74|2735.67|2735.24|2734.34|2734|597
1730772900000|2024-11-05 02:15:00|2735.27|2734.77|2735.36|2734.86|2735.48|2735.13|2734.39|2734.05|451
1730773200000|2024-11-05 02:20:00|2735.39|2734.89|2733.95|2733.45|2735.53|2735.13|2733.74|2733.35|440
1730773500000|2024-11-05 02:25:00|2733.94|2733.44|2734.33|2733.83|2734.44|2734.12|2733.72|2733.3|373
1730773800000|2024-11-05 02:30:00|2734.4|2733.9|2730.83|2730.53|2735.02|2734.65|2730.78|2730.42|902
1730774100000|2024-11-05 02:35:00|2730.88|2730.38|2728.73|2728.43|2730.96|2730.46|2726.76|2726.46|1144
1730774400000|2024-11-05 02:40:00|2728.83|2728.53|2726.41|2726.11|2729.86|2729.46|2725.78|2725.48|1036
1730774700000|2024-11-05 02:45:00|2726.47|2726.17|2726.88|2726.58|2727|2726.69|2724.95|2724.65|984
1730775000000|2024-11-05 02:50:00|2726.9|2726.6|2726.56|2726.26|2727.53|2727.18|2726.4|2726.1|838
1730775300000|2024-11-05 02:55:00|2726.51|2726.21|2728.75|2728.25|2729.25|2728.81|2726.08|2725.78|741
1730775600000|2024-11-05 03:00:00|2728.78|2728.28|2729.96|2729.66|2730.46|2730.09|2728.27|2727.85|689
1730775900000|2024-11-05 03:05:00|2729.9|2729.6|2730.03|2729.53|2731|2730.6|2729.59|2729.19|660
1730776200000|2024-11-05 03:10:00|2730.08|2729.58|2729.55|2729.25|2730.27|2729.97|2728.8|2728.4|484
1730776500000|2024-11-05 03:15:00|2729.65|2729.15|2728.25|2727.75|2729.65|2729.23|2728.17|2727.73|501
1730776800000|2024-11-05 03:20:00|2728.24|2727.74|2729.7|2729.2|2729.83|2729.41|2727.96|2727.55|421
1730777100000|2024-11-05 03:25:00|2729.61|2729.11|2730.64|2730.14|2730.81|2730.41|2729.47|2729.08|525
1730777400000|2024-11-05 03:30:00|2730.54|2730.04|2730.68|2730.18|2730.93|2730.55|2730.3|2729.89|429
1730777700000|2024-11-05 03:35:00|2730.57|2730.27|2731.97|2731.67|2732.18|2731.84|2730.57|2730.22|465
1730778000000|2024-11-05 03:40:00|2732.06|2731.76|2734.28|2733.78|2734.59|2734.25|2732.06|2731.7|619
1730778300000|2024-11-05 03:45:00|2734.1|2733.8|2735.13|2734.83|2735.23|2734.83|2733.58|2733.23|528
1730778600000|2024-11-05 03:50:00|2735.08|2734.78|2735.13|2734.83|2735.28|2734.92|2734.53|2734.18|544
1730778900000|2024-11-05 03:55:00|2735.18|2734.88|2735.45|2735.15|2736.16|2735.86|2735.13|2734.73|554
1730779200000|2024-11-05 04:00:00|2735.41|2735.11|2735.23|2734.93|2735.85|2735.46|2735.23|2734.88|491
1730779500000|2024-11-05 04:05:00|2735.24|2734.94|2735.86|2735.36|2736.19|2735.89|2734.99|2734.59|479
1730779800000|2024-11-05 04:10:00|2735.85|2735.35|2735.29|2734.99|2736.17|2735.78|2735.24|2734.84|340
1730780100000|2024-11-05 04:15:00|2735.31|2735.01|2735.45|2734.95|2736.36|2736.01|2734.88|2734.53|555
1730780400000|2024-11-05 04:20:00|2735.44|2734.94|2736.07|2735.77|2736.33|2735.95|2735.29|2734.89|351
1730780700000|2024-11-05 04:25:00|2736.05|2735.75|2735.58|2735.28|2736.63|2736.2|2735.56|2735.26|362
1730781000000|2024-11-05 04:30:00|2735.57|2735.27|2733.95|2733.45|2735.64|2735.27|2733.38|2732.99|515
1730781300000|2024-11-05 04:35:00|2733.75|2733.48|2734.52|2734.02|2735|2734.65|2733.72|2733.32|522
1730781600000|2024-11-05 04:40:00|2734.51|2734.01|2735.23|2734.73|2735.43|2735.03|2734.32|2733.92|217
1730781900000|2024-11-05 04:45:00|2735.25|2734.75|2735.46|2734.96|2735.71|2735.32|2734.85|2734.45|241
1730782200000|2024-11-05 04:50:00|2735.48|2734.98|2735.3|2734.8|2735.6|2735.2|2735.08|2734.68|154
1730782500000|2024-11-05 04:55:00|2735.31|2734.81|2734.78|2734.28|2735.39|2734.94|2734.1|2733.7|331
1730782800000|2024-11-05 05:00:00|2734.77|2734.27|2734.65|2734.15|2735.2|2734.84|2734.41|2734.02|391
1730783100000|2024-11-05 05:05:00|2734.49|2734.19|2734.77|2734.27|2735.46|2734.97|2734.2|2733.8|283
1730783400000|2024-11-05 05:10:00|2734.76|2734.26|2735.51|2735.21|2735.69|2735.32|2734.52|2734.16|298
1730783700000|2024-11-05 05:15:00|2735.56|2735.06|2736.27|2735.77|2736.73|2736.29|2735.51|2735.06|309
1730784000000|2024-11-05 05:20:00|2736.28|2735.78|2736.2|2735.7|2736.73|2736.43|2736|2735.6|201
1730784300000|2024-11-05 05:25:00|2736.21|2735.71|2735.98|2735.48|2736.4|2736.05|2735.63|2735.19|265
1730784600000|2024-11-05 05:30:00|2735.99|2735.68|2735.73|2735.23|2736.96|2736.66|2735.32|2734.99|755
1730784900000|2024-11-05 05:35:00|2735.78|2735.48|2737.34|2736.84|2737.44|2737.05|2735.75|2735.41|694
1730785200000|2024-11-05 05:40:00|2737.32|2737.02|2735.72|2735.42|2737.45|2737.14|2735.53|2735.15|653
1730785500000|2024-11-05 05:45:00|2735.74|2735.44|2734.41|2733.91|2735.74|2735.44|2734.26|2733.91|519
1730785800000|2024-11-05 05:50:00|2734.25|2733.95|2733.88|2733.38|2734.69|2734.29|2733.25|2732.94|509
1730786100000|2024-11-05 05:55:00|2733.89|2733.39|2732.88|2732.38|2734.05|2733.55|2732.25|2731.75|576
1730786400000|2024-11-05 06:00:00|2732.9|2732.4|2732.38|2731.88|2732.9|2732.4|2731.95|2731.55|566
1730786700000|2024-11-05 06:05:00|2732.41|2731.91|2734.65|2734.15|2734.77|2734.27|2732|2731.61|584
1730787000000|2024-11-05 06:10:00|2734.64|2734.14|2734.26|2733.96|2735.06|2734.65|2733.45|2733.13|689
1730787300000|2024-11-05 06:15:00|2734.3|2734|2734.18|2733.68|2734.98|2734.58|2733.76|2733.38|609
1730787600000|2024-11-05 06:20:00|2734.16|2733.66|2734.32|2733.82|2735.29|2734.89|2733.82|2733.5|587
1730787900000|2024-11-05 06:25:00|2734.23|2733.93|2734.41|2733.91|2734.79|2734.29|2733.35|2733.03|589
1730788200000|2024-11-05 06:30:00|2734.4|2733.9|2737.02|2736.72|2737.15|2736.75|2734.09|2733.65|690
1730788500000|2024-11-05 06:35:00|2737.05|2736.75|2737.73|2737.43|2738.3|2737.95|2736.89|2736.51|796
1730788800000|2024-11-05 06:40:00|2737.83|2737.33|2737.99|2737.69|2738.51|2738.16|2737.25|2736.85|710
1730789100000|2024-11-05 06:45:00|2738.01|2737.71|2737.8|2737.5|2738.35|2738.03|2737.39|2737|662
1730789400000|2024-11-05 06:50:00|2737.82|2737.52|2738.43|2737.93|2739.03|2738.7|2737.49|2737.09|772
1730789700000|2024-11-05 06:55:00|2738.4|2737.9|2738.03|2737.73|2738.83|2738.51|2737.93|2737.55|706
1730790000000|2024-11-05 07:00:00|2738.09|2737.59|2738.91|2738.61|2739.01|2738.65|2737.4|2736.98|738
1730790300000|2024-11-05 07:05:00|2739.02|2738.52|2741.01|2740.51|2741.03|2740.69|2738.71|2738.32|662
1730790600000|2024-11-05 07:10:00|2740.91|2740.61|2740.91|2740.61|2741.3|2740.9|2740.52|2740.12|563
1730790900000|2024-11-05 07:15:00|2740.89|2740.59|2741.39|2741.09|2741.48|2741.18|2740.87|2740.49|456
1730791200000|2024-11-05 07:20:00|2741.44|2741.14|2740.65|2740.15|2741.59|2741.24|2740.55|2740.15|557
1730791500000|2024-11-05 07:25:00|2740.68|2740.18|2740.99|2740.69|2741.17|2740.81|2739.63|2739.33|609
1730791800000|2024-11-05 07:30:00|2740.98|2740.68|2738.22|2737.72|2741.06|2740.71|2738.04|2737.64|496
1730792100000|2024-11-05 07:35:00|2738.21|2737.71|2738.08|2737.58|2738.96|2738.58|2737.79|2737.45|410
1730792400000|2024-11-05 07:40:00|2738.1|2737.6|2736.77|2736.27|2738.27|2737.94|2736.45|2736.06|528
1730792700000|2024-11-05 07:45:00|2736.75|2736.25|2736.31|2736.01|2737.32|2736.99|2736.2|2735.82|574
1730793000000|2024-11-05 07:50:00|2736.33|2736.03|2735.95|2735.65|2737.29|2736.9|2735.87|2735.57|582
1730793300000|2024-11-05 07:55:00|2735.93|2735.63|2736.69|2736.39|2737.33|2737.03|2735.44|2735.09|610
1730793600000|2024-11-05 08:00:00|2736.53|2736.23|2734.04|2733.74|2736.69|2736.39|2734.01|2733.61|817
1730793900000|2024-11-05 08:05:00|2734.05|2733.75|2733.27|2732.97|2734.63|2734.25|2733.04|2732.71|699
1730794200000|2024-11-05 08:10:00|2733.28|2732.98|2732.65|2732.35|2733.7|2733.4|2732.32|2731.97|765
1730794500000|2024-11-05 08:15:00|2732.53|2732.23|2733.13|2732.83|2734.03|2733.62|2732.5|2732.15|729
1730794800000|2024-11-05 08:20:00|2733.14|2732.84|2735.89|2735.59|2736.26|2735.87|2733.14|2732.72|758
1730795100000|2024-11-05 08:25:00|2735.84|2735.54|2736.27|2735.97|2736.64|2736.29|2734.47|2734.1|709
1730795400000|2024-11-05 08:30:00|2736.37|2735.87|2737.87|2737.37|2738.16|2737.85|2736.03|2735.67|507
1730795700000|2024-11-05 08:35:00|2737.85|2737.35|2739.64|2739.34|2740.2|2739.84|2737.72|2737.33|593
1730796000000|2024-11-05 08:40:00|2739.63|2739.33|2739.19|2738.89|2740.2|2739.85|2738.36|2738.01|649
1730796300000|2024-11-05 08:45:00|2739.05|2738.75|2739.99|2739.69|2740.79|2740.49|2739.05|2738.75|633
1730796600000|2024-11-05 08:50:00|2739.98|2739.68|2741.95|2741.65|2742.11|2741.81|2739.75|2739.36|777
1730796900000|2024-11-05 08:55:00|2741.98|2741.68|2742.83|2742.33|2743.54|2743.15|2741.84|2741.54|913
1730797200000|2024-11-05 09:00:00|2742.84|2742.34|2742.64|2742.34|2743.81|2743.51|2742.64|2742.28|848
1730797500000|2024-11-05 09:05:00|2742.68|2742.38|2742.35|2742.05|2743.5|2743.2|2742.15|2741.83|694
1730797800000|2024-11-05 09:10:00|2742.5|2742|2744.88|2744.58|2745.16|2744.77|2741.94|2741.57|781
1730798100000|2024-11-05 09:15:00|2744.97|2744.47|2744.5|2744.2|2745.28|2744.98|2744.01|2743.65|723
1730798400000|2024-11-05 09:20:00|2744.47|2744.17|2743|2742.7|2744.6|2744.29|2742.98|2742.67|678
1730798700000|2024-11-05 09:25:00|2743.02|2742.72|2743.02|2742.72|2743.82|2743.45|2742.64|2742.26|558
1730799000000|2024-11-05 09:30:00|2743.16|2742.66|2742.31|2742.01|2743.21|2742.8|2741.89|2741.59|559
1730799300000|2024-11-05 09:35:00|2742.34|2742.04|2741.48|2741.18|2742.62|2742.32|2741.38|2741|517
1730799600000|2024-11-05 09:40:00|2741.43|2741.13|2742.36|2742.06|2743.08|2742.73|2741.43|2741.08|543
1730799900000|2024-11-05 09:45:00|2742.46|2741.96|2740.31|2740.01|2742.47|2742.11|2739.89|2739.52|742
1730800200000|2024-11-05 09:50:00|2740.34|2740.04|2740.38|2739.88|2742.17|2741.78|2740.25|2739.85|646
1730800500000|2024-11-05 09:55:00|2740.37|2739.87|2740.12|2739.82|2740.46|2740.04|2739.16|2738.75|694
1730800800000|2024-11-05 10:00:00|2740.13|2739.83|2739.21|2738.91|2740.31|2740.01|2738.46|2738.16|657
1730801100000|2024-11-05 10:05:00|2739.2|2738.9|2738.33|2738.03|2739.69|2739.32|2738.23|2737.93|645
1730801400000|2024-11-05 10:10:00|2738.32|2738.02|2737.87|2737.57|2738.7|2738.34|2737.39|2737.02|694
1730801700000|2024-11-05 10:15:00|2737.88|2737.58|2736.86|2736.56|2738.13|2737.76|2736.83|2736.53|725
1730802000000|2024-11-05 10:20:00|2736.85|2736.55|2736.91|2736.61|2737.58|2737.24|2736.47|2736.1|614
1730802300000|2024-11-05 10:25:00|2736.92|2736.62|2737.79|2737.49|2737.86|2737.49|2735.83|2735.53|673
1730802600000|2024-11-05 10:30:00|2737.85|2737.55|2738.48|2738.18|2740.59|2740.17|2737.83|2737.46|929
1730802900000|2024-11-05 10:35:00|2738.52|2738.22|2738.07|2737.77|2739.11|2738.7|2737.31|2736.89|716
1730803200000|2024-11-05 10:40:00|2738.06|2737.76|2739.05|2738.75|2739.15|2738.82|2737.17|2736.87|776
1730803500000|2024-11-05 10:45:00|2739.14|2738.84|2738.54|2738.04|2739.87|2739.47|2737.94|2737.57|596
1730803800000|2024-11-05 10:50:00|2738.56|2738.06|2737.91|2737.41|2739.13|2738.77|2737.66|2737.25|514
1730804100000|2024-11-05 10:55:00|2737.9|2737.4|2738.09|2737.79|2738.29|2737.9|2737.38|2737.02|501
1730804400000|2024-11-05 11:00:00|2738.19|2737.69|2740.27|2739.97|2740.64|2740.34|2738.12|2737.69|681
1730804700000|2024-11-05 11:05:00|2740.28|2739.98|2739.81|2739.31|2740.67|2740.3|2739.42|2739.04|564
1730805000000|2024-11-05 11:10:00|2739.71|2739.41|2740.24|2739.94|2740.73|2740.33|2739.7|2739.38|493
1730805300000|2024-11-05 11:15:00|2740.23|2739.93|2739.77|2739.47|2740.43|2740.03|2738.85|2738.52|596
1730805600000|2024-11-05 11:20:00|2739.88|2739.38|2739.4|2739.1|2739.98|2739.68|2739.17|2738.77|498
1730805900000|2024-11-05 11:25:00|2739.39|2739.09|2741.18|2740.88|2741.28|2740.91|2739.28|2738.89|582
1730806200000|2024-11-05 11:30:00|2741.19|2740.89|2741.09|2740.79|2741.89|2741.57|2740.87|2740.48|580
1730806500000|2024-11-05 11:35:00|2741.06|2740.76|2741.51|2741.01|2741.88|2741.51|2740.85|2740.46|534
1730806800000|2024-11-05 11:40:00|2741.4|2741.1|2740.58|2740.28|2742.7|2742.4|2740.22|2739.83|830
1730807100000|2024-11-05 11:45:00|2740.54|2740.24|2741.5|2741.2|2742.15|2741.8|2739.55|2739.25|961
1730807400000|2024-11-05 11:50:00|2741.51|2741.21|2742.92|2742.62|2742.98|2742.62|2741.44|2741.02|701
1730807700000|2024-11-05 11:55:00|2742.96|2742.66|2741.93|2741.63|2743.19|2742.89|2741.92|2741.62|577
1730808000000|2024-11-05 12:00:00|2742|2741.7|2742.72|2742.22|2742.99|2742.58|2741.75|2741.45|719
1730808300000|2024-11-05 12:05:00|2742.63|2742.33|2741.95|2741.65|2743.34|2742.99|2741.94|2741.61|520
1730808600000|2024-11-05 12:10:00|2741.94|2741.64|2742.34|2742.04|2742.9|2742.52|2741.55|2741.23|521
1730808900000|2024-11-05 12:15:00|2742.29|2741.99|2742.06|2741.76|2742.82|2742.5|2741.69|2741.31|507
1730809200000|2024-11-05 12:20:00|2742.07|2741.77|2741.9|2741.6|2742.35|2742.05|2741.01|2740.68|635
1730809500000|2024-11-05 12:25:00|2741.89|2741.59|2740.49|2740.19|2741.89|2741.59|2740.28|2739.88|566
1730809800000|2024-11-05 12:30:00|2740.48|2740.18|2739.92|2739.42|2740.88|2740.53|2739.35|2739.05|578
1730810100000|2024-11-05 12:35:00|2739.83|2739.53|2739.64|2739.34|2739.93|2739.56|2739.3|2739|510
1730810400000|2024-11-05 12:40:00|2739.65|2739.35|2739.89|2739.59|2740.57|2740.16|2739.45|2739.1|454
1730810700000|2024-11-05 12:45:00|2739.9|2739.6|2739.16|2738.86|2740.78|2740.37|2739.02|2738.69|592
1730811000000|2024-11-05 12:50:00|2739.18|2738.88|2738.13|2737.83|2739.4|2739.03|2738.11|2737.74|655
1730811300000|2024-11-05 12:55:00|2738.09|2737.79|2738.17|2737.87|2738.58|2738.21|2737.81|2737.46|694
1730811600000|2024-11-05 13:00:00|2738.3|2738|2738.8|2738.5|2738.91|2738.61|2737.3|2736.97|1206
1730811900000|2024-11-05 13:05:00|2738.72|2738.42|2738.29|2737.79|2738.72|2738.42|2737.35|2736.99|895
1730812200000|2024-11-05 13:10:00|2738.22|2737.92|2738.77|2738.47|2739.17|2738.87|2737.26|2736.89|790
1730812500000|2024-11-05 13:15:00|2738.79|2738.49|2737.15|2736.85|2739.53|2739.22|2737.12|2736.8|1054
1730812800000|2024-11-05 13:20:00|2737.1|2736.8|2740.79|2740.49|2740.98|2740.68|2736.65|2736.28|940
1730813100000|2024-11-05 13:25:00|2740.87|2740.57|2742.18|2741.88|2742.3|2741.93|2739.85|2739.45|874
1730813400000|2024-11-05 13:30:00|2742.16|2741.86|2742.88|2742.58|2743.78|2743.28|2741.64|2741.19|879
1730813700000|2024-11-05 13:35:00|2742.86|2742.56|2743.03|2742.73|2743.64|2743.33|2741.9|2741.53|919
1730814000000|2024-11-05 13:40:00|2742.99|2742.69|2744.65|2744.35|2744.76|2744.44|2742.96|2742.57|990
1730814300000|2024-11-05 13:45:00|2744.73|2744.43|2745.91|2745.41|2746.06|2745.68|2743.78|2743.46|1014
1730814600000|2024-11-05 13:50:00|2745.89|2745.39|2746.69|2746.39|2746.93|2746.54|2745.04|2744.68|1068
1730814900000|2024-11-05 13:55:00|2746.58|2746.28|2744.93|2744.63|2746.96|2746.62|2744.93|2744.63|1081
1730815200000|2024-11-05 14:00:00|2744.94|2744.64|2743.95|2743.65|2746.99|2746.69|2743.61|2743.27|1087
1730815500000|2024-11-05 14:05:00|2744.08|2743.78|2745.15|2744.65|2745.15|2744.79|2743.46|2743.05|1029
1730815800000|2024-11-05 14:10:00|2745.04|2744.74|2744.43|2744.13|2745.43|2745.13|2743.92|2743.62|831
1730816100000|2024-11-05 14:15:00|2744.45|2744.15|2745.3|2745|2745.32|2745.02|2743.66|2743.36|843
1730816400000|2024-11-05 14:20:00|2745.31|2745.01|2745.55|2745.25|2746.5|2746.08|2744.49|2744.19|991
1730816700000|2024-11-05 14:25:00|2745.52|2745.22|2748.04|2747.54|2748.05|2747.7|2745.52|2745.22|997
1730817000000|2024-11-05 14:30:00|2747.99|2747.69|2749.85|2749.55|2749.99|2749.69|2746.95|2746.65|1306
1730817300000|2024-11-05 14:35:00|2749.94|2749.64|2747.99|2747.69|2750.25|2749.92|2747.82|2747.47|1259
1730817600000|2024-11-05 14:40:00|2748.08|2747.58|2745.5|2745|2748.08|2747.58|2744.55|2744.07|1140
1730817900000|2024-11-05 14:45:00|2745.45|2744.95|2743.85|2743.55|2745.46|2744.96|2741.67|2741.37|1142
1730818200000|2024-11-05 14:50:00|2743.86|2743.56|2744.82|2744.52|2744.84|2744.54|2742.87|2742.57|1162
1730818500000|2024-11-05 14:55:00|2744.83|2744.53|2747.18|2746.88|2748.18|2747.4|2744.48|2744.1|986
1730818800000|2024-11-05 15:00:00|2747.02|2746.72|2742.04|2741.74|2748.99|2746.72|2740.42|2740.12|1536
1730819100000|2024-11-05 15:05:00|2741.89|2741.59|2737.58|2737.28|2741.9|2741.6|2737.37|2737.07|1535
1730819400000|2024-11-05 15:10:00|2737.59|2737.29|2738.11|2737.81|2739.07|2738.77|2736.89|2736.59|1529
1730819700000|2024-11-05 15:15:00|2738.2|2737.9|2738.45|2738.15|2738.79|2738.49|2735.86|2735.56|1398
1730820000000|2024-11-05 15:20:00|2738.39|2738.09|2735.98|2735.68|2738.49|2738.17|2735.43|2735.06|1350
1730820300000|2024-11-05 15:25:00|2735.96|2735.66|2734.27|2733.97|2736.79|2736.48|2733.69|2733.39|1332
1730820600000|2024-11-05 15:30:00|2734.28|2733.98|2736.17|2735.87|2736.39|2736.07|2733.29|2732.91|1285
1730820900000|2024-11-05 15:35:00|2736.16|2735.86|2736.09|2735.79|2737.42|2737.08|2735.71|2735.41|1095
1730821200000|2024-11-05 15:40:00|2736.1|2735.8|2738.39|2738.09|2739.08|2738.67|2735.37|2735.07|1232
1730821500000|2024-11-05 15:45:00|2738.42|2738.12|2741.1|2740.8|2742.38|2742.06|2737.68|2737.31|1226
1730821800000|2024-11-05 15:50:00|2740.93|2740.63|2740.85|2740.55|2741.42|2741.12|2739.84|2739.54|1077
1730822100000|2024-11-05 15:55:00|2740.86|2740.56|2742.2|2741.9|2742.4|2742.1|2740.86|2740.48|1212
1730822400000|2024-11-05 16:00:00|2742.17|2741.87|2742.88|2742.58|2744.66|2744.36|2742.08|2741.73|1161
1730822700000|2024-11-05 16:05:00|2742.86|2742.56|2742.29|2741.99|2743.12|2742.75|2742.08|2741.74|880
1730823000000|2024-11-05 16:10:00|2742.28|2741.98|2742.31|2742.01|2742.85|2742.55|2741.25|2740.95|911
1730823300000|2024-11-05 16:15:00|2742.28|2741.98|2740.65|2740.35|2742.3|2742|2740.33|2740.03|977
1730823600000|2024-11-05 16:20:00|2740.71|2740.41|2740.83|2740.53|2741.5|2741.2|2739.75|2739.41|960
1730823900000|2024-11-05 16:25:00|2740.86|2740.56|2738.14|2737.84|2741.09|2740.79|2737.93|2737.63|829
1730824200000|2024-11-05 16:30:00|2738.12|2737.82|2738.83|2738.53|2738.98|2738.68|2737.53|2737.23|948
1730824500000|2024-11-05 16:35:00|2738.8|2738.5|2738.74|2738.44|2738.98|2738.63|2737.53|2737.23|796
1730824800000|2024-11-05 16:40:00|2738.75|2738.45|2738.16|2737.86|2738.95|2738.65|2736.57|2736.27|826
1730825100000|2024-11-05 16:45:00|2738.17|2737.87|2740.29|2739.99|2740.5|2740.11|2738.06|2737.73|903
1730825400000|2024-11-05 16:50:00|2740.15|2739.85|2740.49|2740.19|2741.5|2741.14|2740.14|2739.84|788
1730825700000|2024-11-05 16:55:00|2740.54|2740.04|2739.16|2738.86|2740.58|2740.12|2738.96|2738.6|664
1730826000000|2024-11-05 17:00:00|2739.14|2738.84|2740.27|2739.97|2740.27|2739.97|2738.5|2738.1|630
1730826300000|2024-11-05 17:05:00|2740.2|2739.9|2740.02|2739.72|2740.43|2740.11|2739.37|2739.07|596
1730826600000|2024-11-05 17:10:00|2740.11|2739.61|2742.09|2741.79|2742.22|2741.92|2739.98|2739.61|614
1730826900000|2024-11-05 17:15:00|2742.07|2741.77|2743.55|2743.25|2743.73|2743.43|2742.06|2741.76|559
1730827200000|2024-11-05 17:20:00|2743.53|2743.23|2742.62|2742.32|2743.92|2743.62|2742.34|2741.93|617
1730827500000|2024-11-05 17:25:00|2742.63|2742.33|2743.48|2743.18|2743.51|2743.18|2742.01|2741.66|607
1730827800000|2024-11-05 17:30:00|2743.41|2743.11|2742.65|2742.15|2743.79|2743.49|2742.5|2742.13|586
1730828100000|2024-11-05 17:35:00|2742.66|2742.16|2741.8|2741.5|2742.8|2742.41|2741.77|2741.4|535
1730828400000|2024-11-05 17:40:00|2741.83|2741.53|2741.97|2741.67|2742.17|2741.87|2740.98|2740.61|614
1730828700000|2024-11-05 17:45:00|2741.98|2741.68|2742.64|2742.34|2743.17|2742.8|2741.72|2741.35|482
1730829000000|2024-11-05 17:50:00|2742.7|2742.4|2742.53|2742.23|2743.03|2742.63|2742.03|2741.69|423
1730829300000|2024-11-05 17:55:00|2742.54|2742.24|2742.2|2741.9|2743.1|2742.79|2741.73|2741.43|485
1730829600000|2024-11-05 18:00:00|2742.18|2741.88|2743.49|2743.19|2743.88|2743.58|2742.03|2741.71|608
1730829900000|2024-11-05 18:05:00|2743.4|2743.1|2742.33|2742.03|2744.13|2743.83|2742.32|2742|594
1730830200000|2024-11-05 18:10:00|2742.21|2741.91|2742.15|2741.85|2743.58|2743.24|2741.38|2741.07|632
1730830500000|2024-11-05 18:15:00|2742.11|2741.81|2741.04|2740.74|2742.36|2741.97|2740.87|2740.5|732
1730830800000|2024-11-05 18:20:00|2741.07|2740.77|2740.75|2740.45|2741.4|2741.06|2740.31|2739.91|661
1730831100000|2024-11-05 18:25:00|2740.79|2740.49|2740.86|2740.36|2741.21|2740.85|2739.91|2739.58|639
1730831400000|2024-11-05 18:30:00|2740.88|2740.58|2740.62|2740.32|2741.55|2741.25|2740.26|2739.9|606
1730831700000|2024-11-05 18:35:00|2740.63|2740.33|2739.95|2739.65|2741.05|2740.72|2739.58|2739.23|512
1730832000000|2024-11-05 18:40:00|2739.96|2739.66|2741.34|2741.04|2741.43|2741.06|2739.79|2739.49|469
1730832300000|2024-11-05 18:45:00|2741.44|2740.94|2741.44|2741.14|2742.24|2741.91|2741.06|2740.69|416
1730832600000|2024-11-05 18:50:00|2741.46|2741.16|2741.62|2741.32|2742.05|2741.73|2741.02|2740.61|454
1730832900000|2024-11-05 18:55:00|2741.73|2741.23|2741.46|2741.16|2742.15|2741.85|2741.34|2741.04|472
1730833200000|2024-11-05 19:00:00|2741.44|2741.14|2740.08|2739.78|2741.71|2741.41|2740.08|2739.78|458
1730833500000|2024-11-05 19:05:00|2740.07|2739.77|2740.3|2740|2740.67|2740.34|2739.69|2739.39|522
1730833800000|2024-11-05 19:10:00|2740.26|2739.96|2740.45|2740.15|2740.66|2740.25|2739.73|2739.36|436
1730834100000|2024-11-05 19:15:00|2740.44|2740.14|2741.73|2741.23|2741.74|2741.34|2740.17|2739.87|590
1730834400000|2024-11-05 19:20:00|2741.6|2741.3|2741.28|2740.98|2741.6|2741.3|2740.47|2740.05|512
1730834700000|2024-11-05 19:25:00|2741.26|2740.96|2740.8|2740.5|2742.54|2742.13|2740.62|2740.3|525
1730835000000|2024-11-05 19:30:00|2740.78|2740.48|2741.08|2740.78|2741.58|2741.28|2740.27|2739.89|548
1730835300000|2024-11-05 19:35:00|2741.05|2740.75|2741.12|2740.82|2741.42|2741.1|2740.3|2740|460
1730835600000|2024-11-05 19:40:00|2741.14|2740.84|2742.49|2741.99|2742.53|2742.19|2741.09|2740.79|414
1730835900000|2024-11-05 19:45:00|2742.5|2742|2741.72|2741.42|2742.51|2742.12|2741.57|2741.19|377
1730836200000|2024-11-05 19:50:00|2741.73|2741.43|2741.8|2741.5|2742.49|2742.19|2741.57|2741.19|525
1730836500000|2024-11-05 19:55:00|2741.79|2741.49|2740.7|2740.4|2742.22|2741.84|2740.37|2740.02|593
1730836800000|2024-11-05 20:00:00|2740.71|2740.41|2741.11|2740.81|2741.13|2740.83|2739.87|2739.47|476
1730837100000|2024-11-05 20:05:00|2741.13|2740.83|2741.47|2741.17|2741.68|2741.29|2740.87|2740.48|316
1730837400000|2024-11-05 20:10:00|2741.46|2741.16|2741.84|2741.54|2742.18|2741.86|2741.18|2740.88|355
1730837700000|2024-11-05 20:15:00|2741.85|2741.55|2741.79|2741.49|2742.04|2741.7|2741.51|2741.21|354
1730838000000|2024-11-05 20:20:00|2741.8|2741.5|2741.98|2741.68|2742.12|2741.82|2741.11|2740.81|325
1730838300000|2024-11-05 20:25:00|2741.97|2741.67|2741.84|2741.54|2742.1|2741.8|2741.58|2741.21|461
1730838600000|2024-11-05 20:30:00|2741.83|2741.53|2741.78|2741.48|2742.12|2741.82|2741.16|2740.79|374
1730838900000|2024-11-05 20:35:00|2741.79|2741.49|2741.5|2741.2|2742.07|2741.77|2741.42|2741.11|331
1730839200000|2024-11-05 20:40:00|2741.51|2741.21|2741.12|2740.82|2741.63|2741.33|2740.73|2740.43|417
1730839500000|2024-11-05 20:45:00|2741.19|2740.89|2741.33|2741.03|2741.5|2741.17|2740.54|2740.23|385
1730839800000|2024-11-05 20:50:00|2741.4|2741.1|2742.24|2741.94|2742.55|2742.25|2741.27|2740.97|606
1730840100000|2024-11-05 20:55:00|2742.28|2741.98|2743.28|2742.98|2743.72|2743.42|2742.28|2741.98|777
1730840400000|2024-11-05 21:00:00|2743.46|2743.16|2743.1|2742.8|2743.5|2743.2|2742.83|2742.53|245
1730840700000|2024-11-05 21:05:00|2743.09|2742.79|2743.7|2743.4|2743.86|2743.56|2743.08|2742.67|192
1730841000000|2024-11-05 21:10:00|2743.69|2743.39|2743.86|2743.56|2744|2743.7|2743.64|2743.34|191
1730841300000|2024-11-05 21:15:00|2743.87|2743.57|2744.05|2743.75|2744.15|2743.79|2743.65|2743.28|244
1730841600000|2024-11-05 21:20:00|2744.04|2743.74|2744.22|2743.92|2744.41|2744.01|2743.82|2743.52|200
1730841900000|2024-11-05 21:25:00|2744.19|2743.89|2744.79|2744.49|2745.15|2744.76|2744.13|2743.77|279
1730842200000|2024-11-05 21:30:00|2744.88|2744.38|2744.64|2744.34|2745.07|2744.72|2744.48|2744.09|295
1730842500000|2024-11-05 21:35:00|2744.66|2744.36|2744.91|2744.41|2745.19|2744.81|2744.66|2744.33|219
1730842800000|2024-11-05 21:40:00|2744.81|2744.51|2744.46|2744.16|2744.94|2744.53|2744.28|2743.9|227
1730843100000|2024-11-05 21:45:00|2744.62|2744.12|2744.11|2743.61|2744.62|2744.18|2743.85|2743.48|398
1730843400000|2024-11-05 21:50:00|2744.21|2743.91|2743.96|2743.66|2744.62|2744.25|2743.89|2743.5|278
1730843700000|2024-11-05 21:55:00|2744.02|2743.52|2744.45|2743.95|2744.68|2744.18|2743.75|2743.36|293
1730847600000|2024-11-05 23:00:00|2742.9|2742.4|2743.45|2742.95|2743.77|2743.27|2742.76|2742.26|195
1730847900000|2024-11-05 23:05:00|2743.55|2743.05|2743.78|2743.28|2743.78|2743.32|2742.98|2742.48|128
1730848200000|2024-11-05 23:10:00|2743.7|2743.2|2743.63|2743.13|2744.38|2743.88|2743.45|2743.05|118
1730848500000|2024-11-05 23:15:00|2743.61|2743.11|2743.68|2743.38|2743.69|2743.39|2742.85|2742.49|93
1730848800000|2024-11-05 23:20:00|2743.64|2743.34|2743.62|2743.12|2744.11|2743.73|2743.03|2742.72|102
1730849100000|2024-11-05 23:25:00|2743.63|2743.13|2744.1|2743.6|2744.17|2743.8|2743.62|2743.12|84
1730849400000|2024-11-05 23:30:00|2744.07|2743.57|2743.92|2743.62|2744.15|2743.78|2743.6|2743.18|202
1730849700000|2024-11-05 23:35:00|2744.01|2743.51|2743.88|2743.58|2744.12|2743.72|2743.18|2742.86|142
1730850000000|2024-11-05 23:40:00|2743.81|2743.51|2745.19|2744.69|2745.3|2744.84|2743.59|2743.28|199
1730850300000|2024-11-05 23:45:00|2745.1|2744.8|2744.86|2744.36|2745.55|2745.07|2744.82|2744.36|200
1730850600000|2024-11-05 23:50:00|2744.87|2744.37|2745.78|2745.28|2745.93|2745.53|2744.7|2744.3|146
1730850900000|2024-11-05 23:55:00|2745.84|2745.34|2745.89|2745.59|2746.7|2746.2|2745.53|2745.09|285
1730851200000|2024-11-06 00:00:00|2745.84|2745.54|2745.05|2744.55|2745.94|2745.55|2744.79|2744.3|424
1730851500000|2024-11-06 00:05:00|2745.04|2744.54|2744.17|2743.87|2745.24|2744.74|2743.76|2743.36|420
1730851800000|2024-11-06 00:10:00|2744.22|2743.72|2742.93|2742.63|2744.37|2743.96|2742.13|2741.68|560
1730852100000|2024-11-06 00:15:00|2742.95|2742.65|2742.78|2742.28|2743.89|2743.49|2742.38|2742.03|581
1730852400000|2024-11-06 00:20:00|2742.79|2742.29|2736.87|2736.57|2743.1|2742.79|2735.55|2735.22|941
1730852700000|2024-11-06 00:25:00|2736.86|2736.56|2737.55|2737.25|2738.87|2738.45|2736.55|2736.16|719
1730853000000|2024-11-06 00:30:00|2737.81|2737.31|2738.32|2737.82|2740.23|2739.83|2736.8|2736.3|801
1730853300000|2024-11-06 00:35:00|2738.29|2737.79|2738.67|2738.17|2740.34|2740.03|2737.95|2737.45|772
1730853600000|2024-11-06 00:40:00|2738.58|2738.08|2739.67|2739.17|2739.69|2739.28|2737.5|2737.11|921
1730853900000|2024-11-06 00:45:00|2739.4|2739.1|2738.62|2738.32|2740.12|2739.82|2738.24|2737.94|966
1730854200000|2024-11-06 00:50:00|2738.72|2738.22|2738.96|2738.66|2740.43|2740.08|2738.64|2738.22|701
1730854500000|2024-11-06 00:55:00|2738.95|2738.65|2738.16|2737.86|2739.33|2738.91|2737.33|2736.93|698
1730854800000|2024-11-06 01:00:00|2738.72|2738.42|2735.43|2735.13|2738.89|2738.59|2734.13|2733.83|1569
1730855100000|2024-11-06 01:05:00|2735.45|2735.15|2735.79|2735.49|2736.44|2736.04|2732.91|2732.61|1436
1730855400000|2024-11-06 01:10:00|2735.76|2735.46|2739.03|2738.73|2739.05|2738.73|2735.31|2734.92|1238
1730855700000|2024-11-06 01:15:00|2739.08|2738.78|2739.03|2738.53|2740.95|2740.65|2738.51|2738.06|1094
1730856000000|2024-11-06 01:20:00|2739.02|2738.52|2740.31|2740.01|2741.03|2740.62|2738.52|2738.13|1156
1730856300000|2024-11-06 01:25:00|2740.32|2740.02|2741.49|2740.99|2742.93|2742.59|2739.81|2739.32|1032
1730856600000|2024-11-06 01:30:00|2741.48|2741.18|2742.08|2741.78|2742.35|2741.93|2740.47|2740.17|1127
1730856900000|2024-11-06 01:35:00|2742.1|2741.8|2744.17|2743.67|2744.65|2744.21|2741.91|2741.61|1030
1730857200000|2024-11-06 01:40:00|2744.19|2743.69|2748.05|2747.55|2748.65|2748.25|2744.19|2743.69|1185
1730857500000|2024-11-06 01:45:00|2748.02|2747.52|2747.32|2747.02|2749.25|2748.75|2745.11|2744.7|1315
1730857800000|2024-11-06 01:50:00|2747.18|2746.88|2749.8|2749.3|2749.8|2749.42|2746.75|2746.37|1070
1730858100000|2024-11-06 01:55:00|2749.82|2749.32|2747.3|2747|2749.95|2749.59|2746.76|2746.43|1117
1730858400000|2024-11-06 02:00:00|2747.25|2746.95|2746.38|2746.08|2748.6|2748.22|2746.06|2745.76|1234
1730858700000|2024-11-06 02:05:00|2746.37|2746.07|2744.08|2743.78|2747.31|2746.91|2743.95|2743.54|1247
1730859000000|2024-11-06 02:10:00|2744.01|2743.71|2744.1|2743.6|2745.14|2744.74|2742.94|2742.54|1261
1730859300000|2024-11-06 02:15:00|2744.16|2743.86|2746.09|2745.79|2746.2|2745.79|2743.81|2743.39|1169
1730859600000|2024-11-06 02:20:00|2745.84|2745.54|2747.97|2747.47|2748.47|2748.17|2745.3|2745|1018
1730859900000|2024-11-06 02:25:00|2747.95|2747.45|2746.5|2746.2|2748.57|2748.17|2746.49|2746.1|1197
1730860200000|2024-11-06 02:30:00|2746.49|2746.19|2742.71|2742.41|2746.49|2746.19|2741.85|2741.47|1322
1730860500000|2024-11-06 02:35:00|2742.74|2742.44|2740.65|2740.35|2742.87|2742.46|2740.36|2739.94|1360
1730860800000|2024-11-06 02:40:00|2740.6|2740.3|2741.75|2741.25|2743.47|2742.97|2739.4|2739.02|1388
1730861100000|2024-11-06 02:45:00|2741.74|2741.24|2744.6|2744.1|2745.1|2744.7|2741.26|2740.84|1222
1730861400000|2024-11-06 02:50:00|2744.53|2744.23|2738.58|2738.08|2745.42|2745.03|2737.5|2737|1267
1730861700000|2024-11-06 02:55:00|2738.49|2738.19|2738|2737.5|2739.69|2739.19|2737.03|2736.64|1173
1730862000000|2024-11-06 03:00:00|2737.78|2737.28|2738.05|2737.55|2739.33|2738.65|2735.54|2735.19|1321
1730862300000|2024-11-06 03:05:00|2738.33|2737.83|2738.99|2738.69|2739.6|2739.1|2736.51|2736.05|1269
1730862600000|2024-11-06 03:10:00|2739.07|2738.57|2740.05|2739.55|2741.52|2741.22|2738.82|2738.32|1392
1730862900000|2024-11-06 03:15:00|2740.24|2739.74|2742.87|2742.57|2743.16|2742.76|2739.57|2739.07|1303
1730863200000|2024-11-06 03:20:00|2742.97|2742.47|2740.27|2739.97|2743.78|2743.45|2740.24|2739.94|1192
1730863500000|2024-11-06 03:25:00|2740.28|2739.98|2731.65|2731.35|2740.4|2740.1|2730.82|2730.32|1356
1730863800000|2024-11-06 03:30:00|2731.64|2731.34|2736.23|2735.93|2736.77|2736.42|2730.94|2730.64|1209
1730864100000|2024-11-06 03:35:00|2736.13|2735.83|2733.82|2733.52|2738.42|2738.05|2733.75|2733.45|1225
1730864400000|2024-11-06 03:40:00|2733.89|2733.39|2734.96|2734.66|2736.55|2736.25|2733.04|2732.71|1251
1730864700000|2024-11-06 03:45:00|2734.98|2734.68|2733.84|2733.54|2735.86|2735.55|2733.55|2733.18|1029
1730865000000|2024-11-06 03:50:00|2734.04|2733.53|2735.25|2734.75|2735.64|2735.24|2733.24|2732.94|989
1730865300000|2024-11-06 03:55:00|2735.26|2734.76|2734.41|2734.11|2735.61|2735.26|2733.34|2732.99|1080
1730865600000|2024-11-06 04:00:00|2734.34|2734.04|2735.32|2734.82|2735.72|2735.41|2733.44|2733.14|1060
1730865900000|2024-11-06 04:05:00|2735.31|2734.81|2736.38|2735.88|2737.29|2736.8|2734.74|2734.44|998
1730866200000|2024-11-06 04:10:00|2736.4|2735.9|2738.82|2738.32|2739.02|2738.67|2735.28|2734.98|894
1730866500000|2024-11-06 04:15:00|2739|2738.5|2738.98|2738.48|2739.42|2739.05|2738.39|2738.06|967
1730866800000|2024-11-06 04:20:00|2738.8|2738.5|2738.02|2737.72|2739.1|2738.79|2737.5|2737.18|796
1730867100000|2024-11-06 04:25:00|2738.07|2737.77|2736.4|2736.1|2738.44|2738.05|2736.33|2735.94|800
1730867400000|2024-11-06 04:30:00|2736.38|2736.08|2737.69|2737.39|2738.12|2737.72|2736.34|2735.91|602
1730867700000|2024-11-06 04:35:00|2737.79|2737.29|2738.77|2738.27|2740.06|2739.01|2737.56|2737.21|832
1730868000000|2024-11-06 04:40:00|2738.78|2738.28|2740.01|2739.71|2741.34|2741|2738.78|2738.28|876
1730868300000|2024-11-06 04:45:00|2740.02|2739.72|2742.77|2742.47|2743.2|2742.9|2739.98|2739.62|847
1730868600000|2024-11-06 04:50:00|2742.87|2742.37|2740.6|2740.3|2743.09|2742.79|2740.56|2740.17|880
1730868900000|2024-11-06 04:55:00|2740.61|2740.31|2741.99|2741.69|2742.91|2742.51|2740.61|2740.28|849
1730869200000|2024-11-06 05:00:00|2742|2741.7|2742.61|2742.31|2743.81|2743.49|2741.61|2741.31|1130
1730869500000|2024-11-06 05:05:00|2742.64|2742.34|2740.63|2740.33|2743.31|2742.92|2740.63|2740.22|1040
1730869800000|2024-11-06 05:10:00|2740.62|2740.32|2739.34|2738.84|2740.84|2740.54|2738.61|2738.2|1106
1730870100000|2024-11-06 05:15:00|2739.36|2738.86|2741.98|2741.68|2742.79|2742.4|2739.32|2738.84|880
1730870400000|2024-11-06 05:20:00|2742.08|2741.58|2740.21|2739.71|2742.49|2742.19|2739.87|2739.52|846
1730870700000|2024-11-06 05:25:00|2740.22|2739.72|2739.73|2739.43|2741.25|2740.81|2739.67|2739.3|880
1730871000000|2024-11-06 05:30:00|2740.15|2739.85|2738.24|2737.94|2740.15|2739.85|2737.34|2737.02|1391
1730871300000|2024-11-06 05:35:00|2738.3|2738|2739.37|2738.87|2739.37|2738.97|2736.67|2736.28|1222
1730871600000|2024-11-06 05:40:00|2739.33|2738.83|2739.89|2739.59|2740.73|2740.32|2738.91|2738.59|1031
1730871900000|2024-11-06 05:45:00|2739.88|2739.58|2740.66|2740.16|2741.61|2741.21|2739.82|2739.52|960
1730872200000|2024-11-06 05:50:00|2740.69|2740.19|2740.22|2739.72|2741.38|2741.01|2738.89|2738.54|1085
1730872500000|2024-11-06 05:55:00|2740.23|2739.73|2739.24|2738.94|2740.28|2739.96|2738.7|2738.3|855
1730872800000|2024-11-06 06:00:00|2739.19|2738.89|2737.1|2736.6|2739.51|2739.21|2736.38|2736|1162
1730873100000|2024-11-06 06:05:00|2737.12|2736.62|2734.58|2734.08|2738.01|2737.55|2734.16|2733.86|1119
1730873400000|2024-11-06 06:10:00|2734.41|2734.11|2732.92|2732.42|2735.65|2735.32|2731.77|2731.38|1092
1730873700000|2024-11-06 06:15:00|2732.89|2732.39|2734.29|2733.99|2736.06|2735.67|2732.89|2732.39|1198
1730874000000|2024-11-06 06:20:00|2734.25|2733.95|2728.88|2728.38|2735.15|2734.85|2728.41|2728.11|1193
1730874300000|2024-11-06 06:25:00|2728.61|2728.11|2717.74|2717.44|2728.91|2728.41|2715.88|2715.45|1712
1730874600000|2024-11-06 06:30:00|2717.95|2717.65|2709.67|2709.37|2721.02|2720.52|2709.59|2709.29|1849
1730874900000|2024-11-06 06:35:00|2709.58|2709.28|2705.89|2705.39|2711.66|2711.23|2701.63|2701.33|2016
1730875200000|2024-11-06 06:40:00|2705.87|2705.37|2704.59|2704.09|2708.69|2708.39|2702.41|2701.96|1752
1730875500000|2024-11-06 06:45:00|2704.58|2704.08|2712.1|2711.6|2715.47|2715.17|2704.02|2703.52|1800
1730875800000|2024-11-06 06:50:00|2712.11|2711.61|2710.61|2710.11|2713.18|2712.88|2708.63|2708.13|1542
1730876100000|2024-11-06 06:55:00|2710.44|2709.94|2707.29|2706.99|2712.64|2712.25|2706.57|2706.07|1370
1730876400000|2024-11-06 07:00:00|2707.31|2707.01|2712.51|2712.01|2714.93|2714.43|2704.54|2704.04|1375
1730876700000|2024-11-06 07:05:00|2712.5|2712|2718.5|2718|2718.79|2718.29|2711.1|2710.8|1326
1730877000000|2024-11-06 07:10:00|2718.53|2718.03|2722.31|2721.81|2722.56|2722.16|2716.39|2715.89|1366
1730877300000|2024-11-06 07:15:00|2722.32|2721.82|2731.2|2730.7|2733.35|2733.05|2720.7|2720.2|1479
1730877600000|2024-11-06 07:20:00|2731.35|2730.85|2725.84|2725.34|2731.36|2730.86|2723.92|2723.48|1462
1730877900000|2024-11-06 07:25:00|2725.83|2725.33|2725.91|2725.41|2727.8|2727.33|2724.07|2723.57|1166
1730878200000|2024-11-06 07:30:00|2725.93|2725.43|2726.85|2726.55|2728.34|2727.94|2724.08|2723.67|1084
1730878500000|2024-11-06 07:35:00|2726.86|2726.56|2726.37|2725.87|2729.15|2728.68|2725.28|2724.84|1065
1730878800000|2024-11-06 07:40:00|2726.38|2725.88|2721.01|2720.71|2727.01|2726.65|2719.91|2719.54|1172
1730879100000|2024-11-06 07:45:00|2720.93|2720.63|2727.99|2727.49|2728.11|2727.81|2720.86|2720.56|1499
1730879400000|2024-11-06 07:50:00|2727.93|2727.43|2727.4|2727.1|2728.46|2728.05|2723.85|2723.55|1146
1730879700000|2024-11-06 07:55:00|2727.47|2727.17|2726.06|2725.76|2727.61|2727.19|2725.86|2725.56|1206
1730880000000|2024-11-06 08:00:00|2725.93|2725.63|2726.75|2726.25|2727.4|2726.9|2724.97|2724.67|1452
1730880300000|2024-11-06 08:05:00|2726.72|2726.22|2726.83|2726.33|2726.99|2726.58|2723.41|2723.03|1307
1730880600000|2024-11-06 08:10:00|2726.81|2726.31|2726.54|2726.04|2728.27|2727.77|2725.88|2725.46|1212
1730880900000|2024-11-06 08:15:00|2726.53|2726.03|2732.28|2731.78|2733.05|2732.61|2726.09|2725.59|1437
1730881200000|2024-11-06 08:20:00|2732.22|2731.92|2731.12|2730.62|2733.98|2733.68|2730.39|2730.04|1171
1730881500000|2024-11-06 08:25:00|2731.07|2730.57|2729.62|2729.12|2732.75|2732.34|2729.58|2729.08|1151
1730881800000|2024-11-06 08:30:00|2729.63|2729.13|2728.1|2727.6|2730.39|2729.99|2726.63|2726.18|1218
1730882100000|2024-11-06 08:35:00|2728.11|2727.61|2729.66|2729.36|2730.85|2730.44|2727.81|2727.31|1133
1730882400000|2024-11-06 08:40:00|2729.39|2729.09|2730.14|2729.64|2730.99|2730.61|2729.24|2728.74|976
1730882700000|2024-11-06 08:45:00|2730.16|2729.66|2728.88|2728.38|2731.23|2730.82|2728.88|2728.38|960
1730883000000|2024-11-06 08:50:00|2728.87|2728.37|2725.47|2724.97|2729.84|2729.34|2725.11|2724.75|1092
1730883300000|2024-11-06 08:55:00|2725.46|2724.96|2724.75|2724.25|2725.61|2725.27|2723|2722.64|906
1730883600000|2024-11-06 09:00:00|2724.73|2724.23|2722.7|2722.4|2724.85|2724.4|2721.7|2721.35|1063
1730883900000|2024-11-06 09:05:00|2722.77|2722.27|2723.81|2723.51|2726.41|2726.02|2722.25|2721.92|1311
1730884200000|2024-11-06 09:10:00|2723.82|2723.52|2726.6|2726.1|2728.8|2728.38|2723.63|2723.33|1017
1730884500000|2024-11-06 09:15:00|2726.58|2726.08|2722.31|2722.01|2726.67|2726.29|2722.31|2722.01|1026
1730884800000|2024-11-06 09:20:00|2722.33|2722.03|2720.77|2720.27|2724.23|2723.93|2720.11|2719.77|1170
1730885100000|2024-11-06 09:25:00|2720.74|2720.24|2722.65|2722.15|2722.72|2722.38|2719.61|2719.11|923
1730885400000|2024-11-06 09:30:00|2722.5|2722.2|2721.2|2720.7|2722.75|2722.38|2720.8|2720.32|1032
1730885700000|2024-11-06 09:35:00|2721.17|2720.67|2718.81|2718.31|2722.05|2721.55|2718.49|2718.18|1099
1730886000000|2024-11-06 09:40:00|2718.72|2718.42|2718.21|2717.71|2719.34|2718.84|2716.69|2716.23|879
1730886300000|2024-11-06 09:45:00|2718.3|2717.8|2723.4|2723.1|2724.49|2724.14|2716.96|2716.55|1032
1730886600000|2024-11-06 09:50:00|2723.51|2723.01|2725.81|2725.31|2726.43|2726.04|2723.23|2722.73|925
1730886900000|2024-11-06 09:55:00|2725.82|2725.32|2725.01|2724.51|2725.82|2725.51|2724.8|2724.4|888
1730887200000|2024-11-06 10:00:00|2724.89|2724.59|2726.1|2725.6|2726.95|2726.59|2723.84|2723.47|993
1730887500000|2024-11-06 10:05:00|2726.15|2725.65|2723.84|2723.34|2726.53|2726.16|2723.67|2723.32|772
1730887800000|2024-11-06 10:10:00|2723.85|2723.35|2723.86|2723.36|2724.47|2724.17|2722.55|2722.25|968
1730888100000|2024-11-06 10:15:00|2723.9|2723.4|2723.65|2723.35|2724.59|2724.19|2722.58|2722.08|981
1730888400000|2024-11-06 10:20:00|2723.64|2723.34|2723.68|2723.18|2725.05|2724.71|2722.73|2722.23|851
1730888700000|2024-11-06 10:25:00|2723.71|2723.21|2725.67|2725.17|2727.35|2726.95|2723.71|2723.21|1155
1730889000000|2024-11-06 10:30:00|2725.8|2725.3|2727.2|2726.7|2727.5|2727.08|2725.58|2725.19|954
1730889300000|2024-11-06 10:35:00|2727.19|2726.69|2723.75|2723.45|2727.19|2726.69|2723.66|2723.36|991
1730889600000|2024-11-06 10:40:00|2723.85|2723.55|2722.69|2722.19|2723.99|2723.55|2722.3|2721.88|912
1730889900000|2024-11-06 10:45:00|2722.7|2722.2|2719.83|2719.53|2722.8|2722.46|2719.73|2719.36|935
1730890200000|2024-11-06 10:50:00|2719.88|2719.58|2721.04|2720.54|2721.14|2720.71|2718.9|2718.56|906
1730890500000|2024-11-06 10:55:00|2721.05|2720.55|2720.51|2720.01|2721.2|2720.85|2719.57|2719.27|755
1730890800000|2024-11-06 11:00:00|2720.52|2720.02|2722.27|2721.77|2722.92|2722.43|2720.32|2719.82|883
1730891100000|2024-11-06 11:05:00|2722.25|2721.75|2722.1|2721.6|2723.05|2722.61|2721.21|2720.88|890
1730891400000|2024-11-06 11:10:00|2722.09|2721.59|2721.26|2720.96|2722.46|2722.03|2720.55|2720.15|702
1730891700000|2024-11-06 11:15:00|2721.27|2720.97|2719.98|2719.68|2721.63|2721.24|2718.95|2718.65|998
1730892000000|2024-11-06 11:20:00|2720.08|2719.58|2715.5|2715|2720.27|2719.85|2713.35|2713.03|1143
1730892300000|2024-11-06 11:25:00|2715.71|2715.21|2711.38|2710.88|2715.71|2715.21|2711.3|2710.85|933
1730892600000|2024-11-06 11:30:00|2711.39|2710.89|2712.26|2711.76|2712.84|2712.54|2709.64|2709.33|1058
1730892900000|2024-11-06 11:35:00|2712.35|2711.85|2708.38|2707.88|2712.96|2712.61|2704.7|2704.32|1448
1730893200000|2024-11-06 11:40:00|2708.25|2707.75|2707.29|2706.99|2709.86|2709.52|2705.35|2704.94|1293
1730893500000|2024-11-06 11:45:00|2707.24|2706.94|2705.16|2704.66|2708.24|2707.92|2703.24|2702.88|1342
1730893800000|2024-11-06 11:50:00|2705.2|2704.7|2702.46|2701.96|2707.01|2706.71|2701.81|2701.45|1256
1730894100000|2024-11-06 11:55:00|2702.45|2701.95|2699.68|2699.18|2702.59|2702.17|2696.34|2696.04|1463
1730894400000|2024-11-06 12:00:00|2699.4|2698.9|2706.37|2705.87|2706.4|2706|2698.77|2698.27|1307
1730894700000|2024-11-06 12:05:00|2706.25|2705.95|2706.15|2705.65|2706.88|2706.47|2702.63|2702.25|1082
1730895000000|2024-11-06 12:10:00|2706.12|2705.62|2707.61|2707.11|2707.82|2707.52|2704.3|2703.98|1021
1730895300000|2024-11-06 12:15:00|2707.62|2707.12|2707.46|2706.96|2708.29|2707.91|2705.79|2705.34|924
1730895600000|2024-11-06 12:20:00|2707.34|2706.84|2701.23|2700.93|2707.94|2707.51|2700.97|2700.67|1159
1730895900000|2024-11-06 12:25:00|2701.25|2700.95|2700.6|2700.3|2702.95|2702.45|2698.83|2698.5|1269
1730896200000|2024-11-06 12:30:00|2700.74|2700.44|2694.55|2694.05|2700.89|2700.52|2693.52|2693.22|1546
1730896500000|2024-11-06 12:35:00|2694.53|2694.03|2701.6|2701.1|2703.19|2702.89|2694.36|2694.02|1427
1730896800000|2024-11-06 12:40:00|2701.62|2701.12|2700.97|2700.47|2703.43|2703.13|2699.31|2698.97|1243
1730897100000|2024-11-06 12:45:00|2700.87|2700.37|2697.73|2697.43|2701.37|2700.93|2696.89|2696.56|1210
1730897400000|2024-11-06 12:50:00|2697.83|2697.33|2699.15|2698.85|2699.67|2699.31|2697.27|2696.86|973
1730897700000|2024-11-06 12:55:00|2699.11|2698.81|2695.39|2695.09|2700.3|2699.99|2695.29|2694.89|983
1730898000000|2024-11-06 13:00:00|2694.89|2694.59|2688.22|2687.72|2694.89|2694.59|2685.81|2685.51|2047
1730898300000|2024-11-06 13:05:00|2688.17|2687.67|2682.94|2682.64|2688.89|2688.59|2682.87|2682.57|1927
1730898600000|2024-11-06 13:10:00|2682.93|2682.63|2682.59|2682.09|2689.76|2689.41|2681.61|2681.18|1743
1730898900000|2024-11-06 13:15:00|2682.63|2682.13|2680.26|2679.96|2683.07|2682.57|2679.03|2678.7|1711
1730899200000|2024-11-06 13:20:00|2680.25|2679.95|2680.78|2680.28|2683.67|2683.36|2678.04|2677.74|1725
1730899500000|2024-11-06 13:25:00|2680.71|2680.41|2676.55|2676.25|2682.32|2682.02|2676.01|2675.6|1645
1730899800000|2024-11-06 13:30:00|2676.52|2676.22|2667.79|2667.29|2676.72|2676.42|2664.2|2663.75|1769
1730900100000|2024-11-06 13:35:00|2667.83|2667.33|2661.97|2661.67|2668.7|2668.4|2659.29|2658.9|1898
1730900400000|2024-11-06 13:40:00|2661.9|2661.6|2661.23|2660.73|2667.22|2666.92|2659.89|2659.59|1767
1730900700000|2024-11-06 13:45:00|2661.26|2660.76|2663.19|2662.69|2666.42|2665.92|2660.68|2660.38|1605
1730901000000|2024-11-06 13:50:00|2663|2662.7|2665.3|2664.8|2667.53|2667.23|2662.01|2661.51|1684
1730901300000|2024-11-06 13:55:00|2665.16|2664.66|2664.5|2664|2667.28|2666.78|2663.07|2662.57|1416
1730901600000|2024-11-06 14:00:00|2664.49|2663.99|2657.8|2657.3|2665.39|2665|2657.47|2656.97|1652
1730901900000|2024-11-06 14:05:00|2657.78|2657.28|2663.36|2663.06|2664.28|2663.98|2657.42|2656.99|1532
1730902200000|2024-11-06 14:10:00|2663.24|2662.94|2669.84|2669.34|2670.64|2670.21|2663.06|2662.56|1447
1730902500000|2024-11-06 14:15:00|2669.91|2669.41|2665.29|2664.99|2670.68|2670.18|2665.11|2664.81|1374
1730902800000|2024-11-06 14:20:00|2665.22|2664.92|2662.63|2662.33|2665.31|2665.01|2662.63|2662.33|1415
1730903100000|2024-11-06 14:25:00|2662.72|2662.22|2659.78|2659.48|2663.43|2663.06|2659.78|2659.44|1345
1730903400000|2024-11-06 14:30:00|2659.73|2659.43|2653.59|2653.29|2659.73|2659.43|2653.21|2652.91|1871
1730903700000|2024-11-06 14:35:00|2653.64|2653.34|2657.08|2656.78|2660.18|2659.88|2652.57|2652.27|1940
1730904000000|2024-11-06 14:40:00|2657.06|2656.76|2659.49|2658.99|2659.92|2659.42|2656.02|2655.72|1737
1730904300000|2024-11-06 14:45:00|2659.42|2658.92|2655.18|2654.88|2662.69|2662.28|2655.02|2654.7|1803
1730904600000|2024-11-06 14:50:00|2655.12|2654.82|2657.14|2656.84|2657.14|2656.84|2652.76|2652.46|1825
1730904900000|2024-11-06 14:55:00|2657.12|2656.82|2660.02|2659.72|2661.35|2660.92|2656.12|2655.82|1829
1730905200000|2024-11-06 15:00:00|2660.03|2659.73|2659.3|2658.8|2663.68|2663.38|2658.22|2657.92|1850
1730905500000|2024-11-06 15:05:00|2659.28|2658.78|2664.37|2664.07|2665.21|2664.91|2657.69|2657.35|1851
1730905800000|2024-11-06 15:10:00|2664.25|2663.95|2665.2|2664.9|2666.11|2665.81|2662.75|2662.45|1743
1730906100000|2024-11-06 15:15:00|2665.23|2664.93|2663.26|2662.96|2665.83|2665.53|2662|2661.7|1839
1730906400000|2024-11-06 15:20:00|2663.27|2662.97|2666.11|2665.81|2668.54|2668.15|2662.82|2662.52|1708
1730906700000|2024-11-06 15:25:00|2666.09|2665.79|2668.51|2668.21|2668.85|2668.55|2665.02|2664.72|1656
1730907000000|2024-11-06 15:30:00|2668.49|2668.19|2670.66|2670.16|2671.32|2670.94|2667.11|2666.81|1627
1730907300000|2024-11-06 15:35:00|2670.63|2670.13|2674|2673.7|2674.28|2673.94|2670.32|2669.98|1614
1730907600000|2024-11-06 15:40:00|2674.04|2673.74|2671.26|2670.96|2674.04|2673.74|2670.52|2670.22|1598
1730907900000|2024-11-06 15:45:00|2671.27|2670.97|2672.6|2672.3|2673.87|2673.5|2671.22|2670.92|1568
1730908200000|2024-11-06 15:50:00|2672.62|2672.32|2673.99|2673.69|2675.78|2675.38|2672.22|2671.83|1526
1730908500000|2024-11-06 15:55:00|2673.97|2673.67|2675.97|2675.67|2676.08|2675.77|2673.37|2673.07|1341
1730908800000|2024-11-06 16:00:00|2675.96|2675.66|2674.09|2673.59|2678.49|2678.1|2673.81|2673.51|1617
1730909100000|2024-11-06 16:05:00|2673.91|2673.61|2671.29|2670.99|2674.38|2674.08|2670.62|2670.22|1603
1730909400000|2024-11-06 16:10:00|2671.26|2670.96|2668.95|2668.65|2672.12|2671.82|2667.81|2667.42|1480
1730909700000|2024-11-06 16:15:00|2668.9|2668.6|2666.16|2665.86|2668.99|2668.6|2665.55|2665.19|1678
1730910000000|2024-11-06 16:20:00|2666.13|2665.83|2666.39|2666.09|2666.47|2666.11|2663.09|2662.79|1422
1730910300000|2024-11-06 16:25:00|2666.32|2666.02|2668.32|2667.82|2669.04|2668.74|2665.57|2665.27|1542
1730910600000|2024-11-06 16:30:00|2668.36|2667.86|2670.15|2669.65|2670.15|2669.75|2666.7|2666.33|1359
1730910900000|2024-11-06 16:35:00|2670.18|2669.88|2669.87|2669.57|2670.72|2670.42|2668.44|2668.14|1200
1730911200000|2024-11-06 16:40:00|2669.83|2669.53|2666.05|2665.55|2670.09|2669.72|2665.53|2665.21|1200
1730911500000|2024-11-06 16:45:00|2666.06|2665.56|2666.83|2666.53|2667.36|2667.06|2665.68|2665.29|1157
1730911800000|2024-11-06 16:50:00|2666.84|2666.54|2666.77|2666.27|2668.34|2668.04|2666.43|2666.13|1200
1730912100000|2024-11-06 16:55:00|2666.76|2666.26|2666.38|2666.08|2666.76|2666.31|2665.82|2665.46|1254
1730912400000|2024-11-06 17:00:00|2666.37|2666.07|2668.2|2667.9|2668.32|2667.95|2664.76|2664.46|1191
1730912700000|2024-11-06 17:05:00|2668.18|2667.88|2668.28|2667.98|2668.58|2668.28|2666.72|2666.42|1237
1730913000000|2024-11-06 17:10:00|2668.29|2667.99|2668.66|2668.36|2669.37|2669.04|2667.74|2667.37|1109
1730913300000|2024-11-06 17:15:00|2668.69|2668.39|2667.85|2667.55|2669.41|2669.11|2666.51|2666.11|1225
1730913600000|2024-11-06 17:20:00|2667.88|2667.58|2668.32|2668.02|2669.26|2668.93|2667.61|2667.22|1055
1730913900000|2024-11-06 17:25:00|2668.33|2668.03|2667.03|2666.73|2669.25|2668.95|2666.87|2666.46|1199
1730914200000|2024-11-06 17:30:00|2667.05|2666.75|2667.52|2667.22|2667.87|2667.57|2665.47|2665.17|1157
1730914500000|2024-11-06 17:35:00|2667.51|2667.21|2666.18|2665.88|2667.56|2667.23|2665.76|2665.44|983
1730914800000|2024-11-06 17:40:00|2666.2|2665.9|2664.89|2664.39|2666.67|2666.27|2664.39|2664.05|996
1730915100000|2024-11-06 17:45:00|2664.96|2664.46|2663.18|2662.88|2665.31|2664.91|2663.16|2662.86|1077
1730915400000|2024-11-06 17:50:00|2663.16|2662.86|2662.62|2662.32|2663.28|2662.9|2661.79|2661.42|993
1730915700000|2024-11-06 17:55:00|2662.61|2662.31|2663.45|2663.15|2663.64|2663.3|2662.21|2661.86|1048
1730916000000|2024-11-06 18:00:00|2663.49|2663.19|2666.59|2666.29|2667.74|2667.44|2663.07|2662.7|1385
1730916300000|2024-11-06 18:05:00|2666.62|2666.32|2663.54|2663.04|2667.16|2666.72|2663.21|2662.91|1285
1730916600000|2024-11-06 18:10:00|2663.55|2663.05|2666.81|2666.51|2667.43|2667.06|2663.34|2662.98|1269
1730916900000|2024-11-06 18:15:00|2666.69|2666.39|2668.15|2667.85|2668.54|2668.24|2666.16|2665.78|1185
1730917200000|2024-11-06 18:20:00|2668.12|2667.82|2668.69|2668.39|2669.73|2669.43|2667.63|2667.24|1278
1730917500000|2024-11-06 18:25:00|2668.75|2668.45|2668.31|2668.01|2669.17|2668.81|2667.34|2667.02|1290
1730917800000|2024-11-06 18:30:00|2668.32|2668.02|2666.7|2666.4|2668.58|2668.16|2666.53|2666.23|997
1730918100000|2024-11-06 18:35:00|2666.59|2666.29|2664.84|2664.34|2666.61|2666.31|2664.33|2663.97|861
1730918400000|2024-11-06 18:40:00|2664.78|2664.48|2667.31|2667.01|2667.41|2667.04|2664.51|2664.17|993
1730918700000|2024-11-06 18:45:00|2667.37|2666.87|2666.61|2666.11|2667.37|2667.01|2665.92|2665.6|749
1730919000000|2024-11-06 18:50:00|2666.64|2666.14|2666.04|2665.54|2667.29|2666.95|2665.1|2664.78|959
1730919300000|2024-11-06 18:55:00|2665.93|2665.63|2665.78|2665.48|2666.8|2666.45|2665.7|2665.35|988
1730919600000|2024-11-06 19:00:00|2665.81|2665.51|2668.19|2667.69|2668.4|2667.97|2665.68|2665.37|971
1730919900000|2024-11-06 19:05:00|2668.18|2667.68|2666.9|2666.6|2668.73|2668.38|2666.77|2666.44|1097
1730920200000|2024-11-06 19:10:00|2666.87|2666.57|2666.81|2666.31|2667.24|2666.89|2665.2|2664.81|1094
1730920500000|2024-11-06 19:15:00|2666.8|2666.3|2667.21|2666.91|2667.52|2667.2|2666.16|2665.83|964
1730920800000|2024-11-06 19:20:00|2667.24|2666.94|2667.31|2666.81|2667.64|2667.34|2666.2|2665.9|902
1730921100000|2024-11-06 19:25:00|2667.16|2666.86|2667.65|2667.35|2668.53|2668.18|2667|2666.7|790
1730921400000|2024-11-06 19:30:00|2667.64|2667.34|2667.7|2667.4|2668.27|2667.91|2667.44|2667.09|683
1730921700000|2024-11-06 19:35:00|2667.72|2667.42|2666.41|2666.11|2668.39|2668.03|2666.29|2665.95|894
1730922000000|2024-11-06 19:40:00|2666.36|2666.06|2666.25|2665.95|2667.77|2667.42|2665.86|2665.56|991
1730922300000|2024-11-06 19:45:00|2666.31|2666.01|2667.09|2666.79|2667.2|2666.9|2666.27|2665.94|866
1730922600000|2024-11-06 19:50:00|2667.08|2666.78|2667.53|2667.23|2667.73|2667.39|2666.72|2666.42|887
1730922900000|2024-11-06 19:55:00|2667.58|2667.28|2667.28|2666.98|2667.77|2667.42|2666.93|2666.63|967
1730923200000|2024-11-06 20:00:00|2667.3|2667|2666.93|2666.63|2667.99|2667.61|2666.56|2666.26|921
1730923500000|2024-11-06 20:05:00|2666.81|2666.51|2665.53|2665.23|2666.91|2666.53|2665.48|2665.15|828
1730923800000|2024-11-06 20:10:00|2665.54|2665.24|2665.02|2664.72|2665.83|2665.43|2664.72|2664.39|779
1730924100000|2024-11-06 20:15:00|2664.94|2664.64|2663.52|2663.22|2665.18|2664.83|2663.52|2663.22|669
1730924400000|2024-11-06 20:20:00|2663.4|2663.1|2663.34|2663.04|2664.18|2663.69|2663.07|2662.71|798
1730924700000|2024-11-06 20:25:00|2663.29|2662.99|2662.84|2662.54|2663.69|2663.39|2662.71|2662.37|774
1730925000000|2024-11-06 20:30:00|2662.83|2662.53|2662.1|2661.8|2663.27|2662.97|2661.53|2661.22|773
1730925300000|2024-11-06 20:35:00|2662.08|2661.78|2661.1|2660.8|2662.18|2661.82|2661.02|2660.72|739
1730925600000|2024-11-06 20:40:00|2661.16|2660.86|2660.17|2659.87|2661.44|2661.06|2659.97|2659.61|732
1730925900000|2024-11-06 20:45:00|2660.25|2659.95|2660.04|2659.74|2660.91|2660.54|2659.6|2659.26|805
1730926200000|2024-11-06 20:50:00|2660.06|2659.76|2661.19|2660.89|2661.7|2661.37|2660.01|2659.71|931
1730926500000|2024-11-06 20:55:00|2661.08|2660.78|2660.93|2660.63|2661.45|2661.07|2659.61|2659.31|954
1730926800000|2024-11-06 21:00:00|2660.83|2660.53|2661.27|2660.97|2662.44|2662.13|2660.72|2660.42|598
1730927100000|2024-11-06 21:05:00|2661.26|2660.96|2662.19|2661.89|2662.49|2662.15|2661.26|2660.94|363
1730927400000|2024-11-06 21:10:00|2662.2|2661.9|2662.4|2661.9|2662.58|2662.28|2662.13|2661.8|346
1730927700000|2024-11-06 21:15:00|2662.36|2662.06|2661.27|2660.97|2662.72|2662.35|2661.11|2660.69|370
1730928000000|2024-11-06 21:20:00|2661.24|2660.94|2659.9|2659.6|2661.37|2661.07|2659.58|2659.26|392
1730928300000|2024-11-06 21:25:00|2659.89|2659.59|2660.8|2660.5|2661.05|2660.66|2659.41|2659.08|319
1730928600000|2024-11-06 21:30:00|2660.81|2660.51|2660.57|2660.27|2661.17|2660.87|2660.55|2660.25|269
1730928900000|2024-11-06 21:35:00|2660.56|2660.26|2659.9|2659.6|2660.85|2660.49|2659.76|2659.38|361
1730929200000|2024-11-06 21:40:00|2659.91|2659.61|2659.82|2659.52|2660.3|2659.9|2659.46|2659.08|349
1730929500000|2024-11-06 21:45:00|2659.81|2659.51|2659.54|2659.24|2659.84|2659.54|2659.35|2659.01|201
1730929800000|2024-11-06 21:50:00|2659.53|2659.23|2659.73|2659.23|2659.98|2659.58|2659.43|2659.13|218
1730930100000|2024-11-06 21:55:00|2659.74|2659.24|2659.55|2659.05|2660.52|2659.45|2659.04|2657.92|249
1730934000000|2024-11-06 23:00:00|2660.69|2660.19|2662.47|2661.97|2663.23|2662.02|2660.35|2657.75|287
1730934300000|2024-11-06 23:05:00|2662.46|2661.96|2663.24|2662.74|2663.37|2662.87|2662.13|2661.63|190
1730934600000|2024-11-06 23:10:00|2663.26|2662.76|2663.85|2663.35|2664.75|2664.12|2663.19|2662.59|197
1730934900000|2024-11-06 23:15:00|2663.84|2663.34|2664.1|2663.6|2664.72|2663.99|2663.8|2662.45|181
1730935200000|2024-11-06 23:20:00|2664.09|2663.59|2663.78|2663.28|2664.55|2664.05|2663.52|2663.02|172
1730935500000|2024-11-06 23:25:00|2663.85|2663.35|2662.95|2662.45|2663.85|2663.35|2662.49|2661.99|185
1730935800000|2024-11-06 23:30:00|2662.9|2662.4|2662.03|2661.53|2662.9|2662.4|2661.92|2661.42|154
1730936100000|2024-11-06 23:35:00|2661.97|2661.47|2662.94|2662.44|2662.97|2662.47|2661.55|2661.05|204
1730936400000|2024-11-06 23:40:00|2662.87|2662.37|2663.52|2663.02|2663.62|2663.29|2662.85|2662.35|178
1730936700000|2024-11-06 23:45:00|2663.54|2663.04|2663.85|2663.35|2664.16|2663.7|2663.35|2662.85|241
1730937000000|2024-11-06 23:50:00|2663.87|2663.37|2662.94|2662.44|2664.24|2663.74|2662.65|2662.19|236
1730937300000|2024-11-06 23:55:00|2663.12|2662.62|2664.33|2663.83|2664.55|2664.16|2663.04|2662.62|332
1730937600000|2024-11-07 00:00:00|2664.35|2663.85|2664.09|2663.59|2664.43|2664.01|2663.34|2662.92|356
1730937900000|2024-11-07 00:05:00|2663.98|2663.68|2662.72|2662.22|2664.29|2663.89|2662.4|2661.98|508
1730938200000|2024-11-07 00:10:00|2662.71|2662.21|2662.86|2662.36|2663.41|2662.91|2662.07|2661.6|475
1730938500000|2024-11-07 00:15:00|2662.84|2662.34|2663.35|2662.85|2663.67|2663.23|2662.68|2662.2|349
1730938800000|2024-11-07 00:20:00|2663.33|2662.83|2662.3|2661.8|2663.36|2662.86|2661.18|2660.79|400
1730939100000|2024-11-07 00:25:00|2662.31|2661.81|2663.31|2662.81|2663.39|2662.89|2661.9|2661.51|322
1730939400000|2024-11-07 00:30:00|2663.34|2662.84|2663.53|2663.03|2664.51|2664.16|2663.29|2662.79|351
1730939700000|2024-11-07 00:35:00|2663.54|2663.04|2663.67|2663.17|2663.78|2663.48|2662.91|2662.49|350
1730940000000|2024-11-07 00:40:00|2663.66|2663.16|2662.28|2661.78|2664.06|2663.62|2662.23|2661.75|320
1730940300000|2024-11-07 00:45:00|2662.26|2661.96|2662.58|2662.08|2663.77|2663.36|2662.2|2661.77|426
1730940600000|2024-11-07 00:50:00|2662.48|2662.18|2662.47|2661.97|2663.32|2663.02|2661.72|2661.36|519
1730940900000|2024-11-07 00:55:00|2662.46|2661.96|2661.88|2661.38|2662.46|2661.96|2661.2|2660.8|424
1730941200000|2024-11-07 01:00:00|2661.75|2661.25|2664.03|2663.73|2664.33|2663.95|2660.83|2660.53|1318
1730941500000|2024-11-07 01:05:00|2664.02|2663.72|2662.1|2661.6|2664.02|2663.72|2661.22|2660.72|1216
1730941800000|2024-11-07 01:10:00|2662.09|2661.59|2658.41|2658.11|2662.19|2661.84|2656.4|2656.1|1387
1730942100000|2024-11-07 01:15:00|2658.36|2658.06|2650.68|2650.38|2658.87|2658.4|2650.38|2650.06|1455
1730942400000|2024-11-07 01:20:00|2650.87|2650.37|2649.9|2649.4|2650.97|2650.63|2643.57|2643.27|1583
1730942700000|2024-11-07 01:25:00|2649.95|2649.45|2650.99|2650.49|2652.38|2652.03|2649.1|2648.63|1347
1730943000000|2024-11-07 01:30:00|2650.86|2650.36|2647.57|2647.27|2651.37|2650.88|2647.57|2647.27|1428
1730943300000|2024-11-07 01:35:00|2647.55|2647.25|2649.07|2648.77|2650.2|2649.86|2646.27|2645.95|1215
1730943600000|2024-11-07 01:40:00|2648.98|2648.68|2648.54|2648.24|2649.45|2649.07|2647.37|2646.99|1191
1730943900000|2024-11-07 01:45:00|2648.57|2648.27|2651.24|2650.74|2651.39|2650.99|2648.57|2648.27|1249
1730944200000|2024-11-07 01:50:00|2651.26|2650.76|2649.17|2648.67|2651.41|2651.11|2648.62|2648.18|1032
1730944500000|2024-11-07 01:55:00|2649.16|2648.86|2649.66|2649.36|2650.85|2650.48|2649.13|2648.82|983
1730944800000|2024-11-07 02:00:00|2649.67|2649.37|2654.04|2653.54|2654.69|2654.32|2649.67|2649.37|1192
1730945100000|2024-11-07 02:05:00|2654.03|2653.53|2656.44|2656.14|2656.71|2656.3|2653.56|2653.17|1269
1730945400000|2024-11-07 02:10:00|2656.45|2656.15|2655.31|2654.81|2656.81|2656.51|2654.93|2654.52|1164
1730945700000|2024-11-07 02:15:00|2655.29|2654.79|2657.02|2656.52|2657.57|2657.18|2655.29|2654.79|755
1730946000000|2024-11-07 02:20:00|2657.01|2656.51|2654.54|2654.04|2657.03|2656.58|2653.79|2653.43|731
1730946300000|2024-11-07 02:25:00|2654.56|2654.06|2653.98|2653.68|2656.01|2655.63|2653.87|2653.47|773
1730946600000|2024-11-07 02:30:00|2653.95|2653.65|2652.9|2652.6|2655.13|2654.73|2651.41|2651.08|1241
1730946900000|2024-11-07 02:35:00|2652.96|2652.66|2655.69|2655.39|2655.86|2655.5|2652.39|2651.99|1045
1730947200000|2024-11-07 02:40:00|2655.74|2655.44|2655.34|2655.04|2656.22|2655.74|2653.22|2652.83|1044
1730947500000|2024-11-07 02:45:00|2655.44|2654.94|2654.58|2654.28|2656.51|2656.15|2654.12|2653.79|1038
1730947800000|2024-11-07 02:50:00|2654.57|2654.27|2656.46|2655.96|2657.24|2656.92|2654.32|2653.95|894
1730948100000|2024-11-07 02:55:00|2656.51|2656.01|2657.71|2657.21|2657.8|2657.45|2656.15|2655.77|959
1730948400000|2024-11-07 03:00:00|2657.73|2657.23|2658.82|2658.32|2659.7|2659.38|2657.58|2657.22|963
1730948700000|2024-11-07 03:05:00|2658.83|2658.33|2656.82|2656.32|2658.92|2658.42|2656.58|2656.24|1020
1730949000000|2024-11-07 03:10:00|2656.83|2656.33|2656.78|2656.28|2657.56|2657.06|2655.95|2655.65|914
1730949300000|2024-11-07 03:15:00|2656.77|2656.27|2656.9|2656.4|2657.53|2657.18|2656.54|2656.18|662
1730949600000|2024-11-07 03:20:00|2656.83|2656.33|2657.72|2657.22|2658.42|2658.01|2656.14|2655.73|720
1730949900000|2024-11-07 03:25:00|2657.71|2657.21|2656.77|2656.27|2658.3|2658|2656.07|2655.7|728
1730950200000|2024-11-07 03:30:00|2656.76|2656.26|2659.41|2658.91|2659.85|2659.35|2656.76|2656.26|654
1730950500000|2024-11-07 03:35:00|2659.4|2658.9|2659.64|2659.34|2660.52|2660.16|2658.85|2658.39|556
1730950800000|2024-11-07 03:40:00|2659.57|2659.27|2659.78|2659.28|2661.02|2660.58|2659.34|2658.91|743
1730951100000|2024-11-07 03:45:00|2659.77|2659.27|2660.23|2659.73|2660.43|2659.96|2659.28|2658.91|391
1730951400000|2024-11-07 03:50:00|2660.15|2659.85|2660.29|2659.79|2660.31|2659.92|2659.21|2658.71|422
1730951700000|2024-11-07 03:55:00|2660.27|2659.77|2659.58|2659.08|2661.53|2661.13|2659.46|2659.08|523
1730952000000|2024-11-07 04:00:00|2659.55|2659.05|2659.12|2658.82|2659.9|2659.54|2658.51|2658.11|672
1730952300000|2024-11-07 04:05:00|2659.22|2658.72|2657.73|2657.43|2659.23|2658.84|2656.66|2656.31|728
1730952600000|2024-11-07 04:10:00|2657.75|2657.45|2658.77|2658.27|2659.03|2658.63|2657.73|2657.35|577
1730952900000|2024-11-07 04:15:00|2658.71|2658.41|2658.29|2657.79|2659.04|2658.64|2658.15|2657.76|511
1730953200000|2024-11-07 04:20:00|2658.3|2657.8|2657.99|2657.49|2658.55|2658.19|2657.64|2657.25|454
1730953500000|2024-11-07 04:25:00|2657.98|2657.48|2657.91|2657.41|2658.28|2657.78|2657.13|2656.83|443
1730953800000|2024-11-07 04:30:00|2657.95|2657.45|2657.25|2656.75|2658|2657.63|2657.09|2656.69|435
1730954100000|2024-11-07 04:35:00|2657.26|2656.76|2657.81|2657.31|2658.56|2658.16|2657.25|2656.75|405
1730954400000|2024-11-07 04:40:00|2657.84|2657.34|2656.08|2655.58|2657.99|2657.58|2655.51|2655.11|473
1730954700000|2024-11-07 04:45:00|2656.1|2655.6|2655.63|2655.13|2656.4|2655.92|2654.48|2654.18|676
1730955000000|2024-11-07 04:50:00|2655.61|2655.11|2655.79|2655.29|2656.37|2655.9|2655.42|2654.96|357
1730955300000|2024-11-07 04:55:00|2655.81|2655.31|2654.87|2654.57|2655.87|2655.47|2654.38|2653.93|407
1730955600000|2024-11-07 05:00:00|2654.96|2654.66|2656.68|2656.18|2657.64|2657.27|2654.91|2654.59|673
1730955900000|2024-11-07 05:05:00|2656.71|2656.21|2658.33|2658.03|2658.93|2658.45|2656.3|2655.88|606
1730956200000|2024-11-07 05:10:00|2658.32|2658.02|2659.1|2658.6|2659.53|2659.13|2658.32|2657.92|530
1730956500000|2024-11-07 05:15:00|2659.01|2658.51|2659.59|2659.09|2659.96|2659.57|2658.85|2658.48|474
1730956800000|2024-11-07 05:20:00|2659.58|2659.08|2658.62|2658.12|2659.71|2659.33|2658.28|2657.93|402
1730957100000|2024-11-07 05:25:00|2658.6|2658.1|2658.06|2657.76|2658.9|2658.42|2657.94|2657.53|481
1730957400000|2024-11-07 05:30:00|2658.07|2657.77|2657.78|2657.28|2659.37|2658.91|2657.5|2657.06|946
1730957700000|2024-11-07 05:35:00|2657.77|2657.27|2658.15|2657.85|2658.87|2658.51|2657.37|2656.92|748
1730958000000|2024-11-07 05:40:00|2658.14|2657.84|2657.73|2657.23|2658.76|2658.46|2657.59|2657.16|637
1730958300000|2024-11-07 05:45:00|2657.72|2657.22|2659.3|2658.8|2659.5|2659.13|2657.07|2656.63|706
1730958600000|2024-11-07 05:50:00|2659.29|2658.79|2660.62|2660.12|2660.62|2660.17|2659.06|2658.76|718
1730958900000|2024-11-07 05:55:00|2660.63|2660.13|2659.42|2659.12|2660.98|2660.57|2659.3|2658.84|648
1730959200000|2024-11-07 06:00:00|2659.38|2659.08|2657.2|2656.9|2659.79|2659.36|2657.16|2656.82|891
1730959500000|2024-11-07 06:05:00|2657.24|2656.74|2654.22|2653.72|2657.81|2657.43|2654.05|2653.65|1114
1730959800000|2024-11-07 06:10:00|2654.18|2653.68|2654.76|2654.46|2655.43|2655.09|2653.1|2652.6|1087
1730960100000|2024-11-07 06:15:00|2654.79|2654.49|2658.75|2658.45|2658.85|2658.45|2654.78|2654.38|946
1730960400000|2024-11-07 06:20:00|2658.74|2658.44|2656.78|2656.48|2658.88|2658.5|2656.71|2656.41|761
1730960700000|2024-11-07 06:25:00|2656.77|2656.47|2656.52|2656.02|2656.84|2656.47|2655.64|2655.33|630
1730961000000|2024-11-07 06:30:00|2656.5|2656|2656.41|2656.11|2656.72|2656.28|2655.41|2655.01|736
1730961300000|2024-11-07 06:35:00|2656.38|2656.08|2655.92|2655.42|2657.81|2657.51|2655.63|2655.25|851
1730961600000|2024-11-07 06:40:00|2655.84|2655.34|2656.28|2655.78|2656.64|2656.23|2655.41|2654.94|845
1730961900000|2024-11-07 06:45:00|2656.27|2655.77|2655.81|2655.51|2656.94|2656.58|2655.32|2654.87|727
1730962200000|2024-11-07 06:50:00|2655.83|2655.53|2656.91|2656.61|2657.06|2656.7|2655.79|2655.41|617
1730962500000|2024-11-07 06:55:00|2656.9|2656.6|2657.39|2656.89|2657.57|2657.15|2656.19|2655.8|632
1730962800000|2024-11-07 07:00:00|2657.24|2656.74|2657.69|2657.39|2659.62|2659.12|2656.42|2656.12|707
1730963100000|2024-11-07 07:05:00|2657.68|2657.38|2660.26|2659.96|2660.32|2660.02|2657.16|2656.77|929
1730963400000|2024-11-07 07:10:00|2660.27|2659.77|2660.27|2659.77|2661.24|2660.94|2659.6|2659.26|1152
1730963700000|2024-11-07 07:15:00|2660.56|2660.26|2662.42|2661.92|2664.13|2663.83|2660.43|2660.05|1049
1730964000000|2024-11-07 07:20:00|2662.41|2661.91|2665.5|2665.2|2665.68|2665.28|2662.41|2661.91|982
1730964300000|2024-11-07 07:25:00|2665.64|2665.14|2665.11|2664.61|2667.9|2667.47|2664.69|2664.3|1193
1730964600000|2024-11-07 07:30:00|2665.1|2664.6|2666.51|2666.21|2667.59|2667.19|2664.5|2664.2|940
1730964900000|2024-11-07 07:35:00|2666.5|2666.2|2665.13|2664.83|2666.62|2666.24|2665.01|2664.62|890
1730965200000|2024-11-07 07:40:00|2665.07|2664.77|2664.47|2664.17|2665.27|2664.89|2663.96|2663.64|797
1730965500000|2024-11-07 07:45:00|2664.43|2664.13|2664.5|2664.2|2665.22|2664.82|2663.69|2663.35|629
1730965800000|2024-11-07 07:50:00|2664.59|2664.09|2664.84|2664.34|2665.37|2665|2664.01|2663.51|601
1730966100000|2024-11-07 07:55:00|2664.83|2664.33|2663.55|2663.25|2664.83|2664.33|2662.88|2662.58|891
1730966400000|2024-11-07 08:00:00|2663.79|2663.29|2662.6|2662.3|2663.88|2663.52|2662.6|2662.3|1025
1730966700000|2024-11-07 08:05:00|2662.55|2662.25|2663.56|2663.26|2663.83|2663.4|2662.05|2661.72|1133
1730967000000|2024-11-07 08:10:00|2663.49|2663.19|2665.69|2665.39|2666.54|2666.2|2662.43|2662.1|1133
1730967300000|2024-11-07 08:15:00|2665.7|2665.4|2666.43|2665.93|2666.74|2666.44|2664.41|2664.08|1033
1730967600000|2024-11-07 08:20:00|2666.44|2665.94|2665|2664.7|2666.96|2666.64|2664.94|2664.55|1039
1730967900000|2024-11-07 08:25:00|2665.02|2664.72|2663.25|2662.75|2665.18|2664.8|2662.87|2662.57|1217
1730968200000|2024-11-07 08:30:00|2663.16|2662.86|2662.39|2662.09|2663.54|2663.21|2661.78|2661.46|973
1730968500000|2024-11-07 08:35:00|2662.4|2662.1|2661.96|2661.66|2662.96|2662.61|2660.98|2660.68|989
1730968800000|2024-11-07 08:40:00|2661.68|2661.38|2661.49|2660.99|2662.3|2661.93|2660.75|2660.34|830
1730969100000|2024-11-07 08:45:00|2661.53|2661.03|2659.77|2659.27|2661.77|2661.39|2659.04|2658.67|974
1730969400000|2024-11-07 08:50:00|2659.69|2659.39|2658.85|2658.55|2659.81|2659.51|2658.48|2658.18|801
1730969700000|2024-11-07 08:55:00|2658.87|2658.57|2657.9|2657.6|2659.39|2659|2657.68|2657.38|997
1730970000000|2024-11-07 09:00:00|2657.85|2657.55|2660.97|2660.47|2661.17|2660.79|2657.7|2657.37|1088
1730970300000|2024-11-07 09:05:00|2660.96|2660.46|2662.07|2661.77|2663.37|2663.02|2660.87|2660.45|864
1730970600000|2024-11-07 09:10:00|2662.12|2661.82|2660.14|2659.84|2662.13|2661.83|2659.88|2659.58|949
1730970900000|2024-11-07 09:15:00|2660.28|2659.78|2661.84|2661.54|2662.08|2661.68|2659.44|2659.04|931
1730971200000|2024-11-07 09:20:00|2661.85|2661.55|2664.22|2663.92|2664.24|2663.92|2661.76|2661.46|854
1730971500000|2024-11-07 09:25:00|2664.19|2663.89|2664.86|2664.56|2666.26|2665.93|2664.12|2663.79|757
1730971800000|2024-11-07 09:30:00|2664.83|2664.53|2664.19|2663.69|2665.55|2665.16|2664.02|2663.59|814
1730972100000|2024-11-07 09:35:00|2664.18|2663.68|2663.57|2663.27|2664.22|2663.82|2662.65|2662.25|942
1730972400000|2024-11-07 09:40:00|2663.58|2663.28|2664|2663.7|2664.52|2664.18|2663.28|2662.92|661
1730972700000|2024-11-07 09:45:00|2663.88|2663.58|2662.83|2662.53|2664.2|2663.8|2662.67|2662.37|666
1730973000000|2024-11-07 09:50:00|2662.84|2662.54|2663.56|2663.26|2663.58|2663.26|2661.75|2661.45|857
1730973300000|2024-11-07 09:55:00|2663.53|2663.23|2661.92|2661.62|2664.79|2664.39|2661.77|2661.44|846
1730973600000|2024-11-07 10:00:00|2661.89|2661.59|2661|2660.7|2662.06|2661.74|2660.04|2659.63|870
1730973900000|2024-11-07 10:05:00|2661.01|2660.71|2663.54|2663.24|2663.98|2663.66|2660.22|2659.92|1064
1730974200000|2024-11-07 10:10:00|2663.55|2663.25|2665.25|2664.95|2665.58|2665.2|2663.16|2662.85|902
1730974500000|2024-11-07 10:15:00|2665.38|2664.88|2666.59|2666.29|2666.62|2666.32|2664.81|2664.46|746
1730974800000|2024-11-07 10:20:00|2666.6|2666.3|2667.92|2667.62|2668.39|2668.09|2665.87|2665.54|898
1730975100000|2024-11-07 10:25:00|2667.93|2667.63|2665.59|2665.29|2667.96|2667.66|2665.59|2665.23|951
1730975400000|2024-11-07 10:30:00|2665.58|2665.28|2667.59|2667.29|2667.86|2667.53|2665.24|2664.83|930
1730975700000|2024-11-07 10:35:00|2667.6|2667.3|2667.77|2667.47|2668.1|2667.7|2666.81|2666.37|903
1730976000000|2024-11-07 10:40:00|2667.78|2667.48|2666.65|2666.35|2668.42|2668.08|2666.11|2665.75|942
1730976300000|2024-11-07 10:45:00|2666.66|2666.36|2667.37|2666.87|2667.72|2667.38|2666.46|2666.1|753
1730976600000|2024-11-07 10:50:00|2667.28|2666.98|2667.49|2667.19|2667.84|2667.52|2666.51|2666.18|815
1730976900000|2024-11-07 10:55:00|2667.51|2667.21|2666.81|2666.51|2668.67|2668.29|2666.67|2666.35|893
1730977200000|2024-11-07 11:00:00|2666.77|2666.47|2665.05|2664.75|2667.18|2666.85|2664.77|2664.47|881
1730977500000|2024-11-07 11:05:00|2665.08|2664.78|2665.61|2665.11|2665.72|2665.31|2664.19|2663.81|913
1730977800000|2024-11-07 11:10:00|2665.64|2665.14|2664.89|2664.59|2665.7|2665.23|2664.28|2663.95|869
1730978100000|2024-11-07 11:15:00|2664.88|2664.58|2664.78|2664.48|2665.23|2664.85|2664.45|2664.15|627
1730978400000|2024-11-07 11:20:00|2664.76|2664.46|2666.05|2665.55|2666.08|2665.67|2664.29|2663.99|821
1730978700000|2024-11-07 11:25:00|2665.97|2665.67|2665.58|2665.28|2666.97|2666.6|2665.42|2664.98|751
1730979000000|2024-11-07 11:30:00|2665.57|2665.27|2666.28|2665.78|2666.46|2666.06|2665.11|2664.74|789
1730979300000|2024-11-07 11:35:00|2666.24|2665.74|2667.04|2666.74|2667.24|2666.92|2665.35|2665.05|693
1730979600000|2024-11-07 11:40:00|2667.05|2666.75|2665.84|2665.54|2667.45|2667.1|2665.83|2665.5|643
1730979900000|2024-11-07 11:45:00|2665.82|2665.52|2664.9|2664.6|2665.98|2665.6|2664.12|2663.72|876
1730980200000|2024-11-07 11:50:00|2664.89|2664.59|2665.56|2665.26|2665.85|2665.46|2664.87|2664.49|736
1730980500000|2024-11-07 11:55:00|2665.54|2665.24|2666.69|2666.19|2668.4|2668.1|2664.98|2664.56|754
1730980800000|2024-11-07 12:00:00|2666.73|2666.23|2667.13|2666.63|2667.58|2667.08|2665.15|2664.65|1243
1730981100000|2024-11-07 12:05:00|2667.12|2666.62|2665.64|2665.14|2667.84|2667.34|2665.59|2665.09|1028
1730981400000|2024-11-07 12:10:00|2665.67|2665.17|2666.1|2665.6|2666.66|2666.16|2664.69|2664.19|916
1730981700000|2024-11-07 12:15:00|2666.14|2665.64|2667.8|2667.3|2667.8|2667.3|2665.17|2664.67|912
1730982000000|2024-11-07 12:20:00|2667.75|2667.25|2668.66|2668.16|2669.02|2668.52|2666.84|2666.34|1039
1730982300000|2024-11-07 12:25:00|2668.74|2668.24|2666.84|2666.34|2669.1|2668.72|2666.81|2666.31|1083
1730982600000|2024-11-07 12:30:00|2666.94|2666.44|2668.25|2667.75|2668.32|2667.82|2666.81|2666.31|801
1730982900000|2024-11-07 12:35:00|2668.26|2667.76|2668.91|2668.41|2669.37|2668.88|2667.57|2667.07|805
1730983200000|2024-11-07 12:40:00|2668.93|2668.43|2670.48|2670.18|2670.98|2670.6|2668.89|2668.39|974
1730983500000|2024-11-07 12:45:00|2670.37|2670.07|2670.93|2670.43|2672|2671.5|2670.01|2669.51|1078
1730983800000|2024-11-07 12:50:00|2670.98|2670.48|2672.26|2671.76|2673.98|2673.68|2670.97|2670.47|1149
1730984100000|2024-11-07 12:55:00|2672.28|2671.78|2673.93|2673.43|2674.38|2674.03|2672.16|2671.66|1199
1730984400000|2024-11-07 13:00:00|2674.08|2673.58|2674.87|2674.37|2675.07|2674.57|2672.74|2672.24|1570
1730984700000|2024-11-07 13:05:00|2674.85|2674.35|2677.14|2676.64|2677.42|2677.12|2673.75|2673.25|1612
1730985000000|2024-11-07 13:10:00|2677.04|2676.54|2678.07|2677.57|2678.88|2678.38|2676.84|2676.34|1587
1730985300000|2024-11-07 13:15:00|2678.06|2677.56|2677.6|2677.3|2678.15|2677.65|2675.2|2674.7|1571
1730985600000|2024-11-07 13:20:00|2677.59|2677.29|2682.91|2682.41|2683.49|2682.99|2675.37|2674.87|1789
1730985900000|2024-11-07 13:25:00|2682.93|2682.43|2682.8|2679.85|2683.71|2682.63|2680.56|2679.63|1326
1730986200000|2024-11-07 13:30:00|2683.75|2679.91|2682.11|2681.61|2683.75|2682.83|2678.45|2677.95|1363
1730986500000|2024-11-07 13:35:00|2681.94|2681.44|2682.52|2682.02|2684.41|2683.98|2681.62|2681.12|1768
1730986800000|2024-11-07 13:40:00|2682.57|2682.07|2683.74|2683.24|2684.04|2683.59|2680.58|2680.18|1669
1730987100000|2024-11-07 13:45:00|2683.78|2683.28|2683.72|2683.22|2685.1|2684.6|2682.45|2682.01|1602
1730987400000|2024-11-07 13:50:00|2683.73|2683.23|2684.82|2684.32|2685.45|2684.95|2682.81|2682.31|1573
1730987700000|2024-11-07 13:55:00|2684.8|2684.3|2684.85|2684.35|2685.17|2684.69|2683.37|2682.87|1296
1730988000000|2024-11-07 14:00:00|2684.87|2684.37|2686.38|2685.88|2687.05|2686.55|2684.15|2683.65|1433
1730988300000|2024-11-07 14:05:00|2686.28|2685.78|2683.57|2683.07|2686.28|2685.78|2682.71|2682.21|1239
1730988600000|2024-11-07 14:10:00|2683.51|2683.01|2683.73|2683.23|2684.72|2684.41|2682.88|2682.38|1361
1730988900000|2024-11-07 14:15:00|2683.72|2683.22|2688.4|2687.9|2688.65|2688.15|2683.7|2683.2|1167
1730989200000|2024-11-07 14:20:00|2688.43|2687.93|2690.42|2689.92|2691.17|2690.87|2687.57|2687.07|1625
1730989500000|2024-11-07 14:25:00|2690.33|2690.03|2690.29|2689.79|2690.91|2690.58|2688.39|2687.89|1552
1730989800000|2024-11-07 14:30:00|2690.33|2689.83|2690.75|2690.25|2691.36|2691.03|2688.43|2688.05|1881
1730990100000|2024-11-07 14:35:00|2690.69|2690.19|2691.17|2690.67|2692.02|2691.52|2688.43|2687.93|1568
1730990400000|2024-11-07 14:40:00|2691.13|2690.63|2691.14|2690.64|2694.87|2694.49|2690.39|2689.89|1691
1730990700000|2024-11-07 14:45:00|2691.25|2690.75|2691.51|2691.01|2691.89|2691.39|2689.64|2689.14|1633
1730991000000|2024-11-07 14:50:00|2691.56|2691.06|2694.32|2693.82|2695.22|2694.85|2690.73|2690.35|1720
1730991300000|2024-11-07 14:55:00|2694.38|2693.88|2692.14|2691.64|2695|2694.51|2691.71|2691.21|1719
1730991600000|2024-11-07 15:00:00|2692.15|2691.65|2690.45|2689.95|2693.43|2692.93|2690.44|2689.94|1547
1730991900000|2024-11-07 15:05:00|2690.53|2690.03|2695.32|2694.82|2695.51|2695.01|2690.36|2690.02|1594
1730992200000|2024-11-07 15:10:00|2695.27|2694.77|2696.21|2695.71|2697.14|2696.64|2695.22|2694.72|1598
1730992500000|2024-11-07 15:15:00|2696.26|2695.76|2697.05|2696.75|2697.27|2696.95|2693.92|2693.42|1732
1730992800000|2024-11-07 15:20:00|2697.16|2696.66|2698.17|2697.87|2698.36|2697.99|2695.41|2694.91|1582
1730993100000|2024-11-07 15:25:00|2698.11|2697.81|2699.26|2698.76|2700.22|2699.84|2697.5|2697.19|1597
1730993400000|2024-11-07 15:30:00|2699.23|2698.73|2699.18|2698.68|2700.47|2700.07|2698.92|2698.53|1722
1730993700000|2024-11-07 15:35:00|2699.21|2698.71|2697.41|2697.11|2699.21|2698.78|2697.14|2696.78|1452
1730994000000|2024-11-07 15:40:00|2697.39|2697.09|2698.94|2698.44|2698.94|2698.58|2695.68|2695.33|1371
1730994300000|2024-11-07 15:45:00|2698.98|2698.48|2696.66|2696.16|2699.48|2699.05|2696.17|2695.87|1501
1730994600000|2024-11-07 15:50:00|2696.57|2696.27|2697.56|2697.06|2698.37|2697.9|2696.33|2695.95|1408
1730994900000|2024-11-07 15:55:00|2697.54|2697.04|2699.14|2698.64|2699.54|2699.04|2696.87|2696.37|1315
1730995200000|2024-11-07 16:00:00|2699.12|2698.62|2697.85|2697.35|2699.78|2699.28|2696.55|2696.17|1462
1730995500000|2024-11-07 16:05:00|2697.87|2697.37|2697.42|2696.92|2697.87|2697.41|2696.27|2695.77|1448
1730995800000|2024-11-07 16:10:00|2697.44|2696.94|2697.27|2696.97|2697.64|2697.27|2695.65|2695.15|1372
1730996100000|2024-11-07 16:15:00|2697.3|2697|2693.81|2693.51|2697.75|2697.33|2693.71|2693.36|1453
1730996400000|2024-11-07 16:20:00|2693.88|2693.58|2693.04|2692.54|2695.09|2694.59|2691.73|2691.23|1571
1730996700000|2024-11-07 16:25:00|2693.08|2692.58|2692.24|2691.74|2693.4|2692.9|2690.85|2690.55|1448
1730997000000|2024-11-07 16:30:00|2692.23|2691.73|2695.19|2694.69|2695.4|2695.1|2692.23|2691.73|1371
1730997300000|2024-11-07 16:35:00|2695.21|2694.71|2696.32|2695.82|2696.33|2695.83|2694.89|2694.39|1230
1730997600000|2024-11-07 16:40:00|2696.34|2695.84|2697.25|2696.75|2697.93|2697.43|2696.15|2695.81|1101
1730997900000|2024-11-07 16:45:00|2697.27|2696.77|2694.86|2694.36|2697.53|2697.03|2694.43|2693.93|1230
1730998200000|2024-11-07 16:50:00|2694.84|2694.34|2694.79|2694.29|2695.71|2695.33|2693.76|2693.39|1175
1730998500000|2024-11-07 16:55:00|2694.81|2694.31|2696.08|2695.58|2696.58|2696.08|2694.11|2693.61|1074
1730998800000|2024-11-07 17:00:00|2696.17|2695.67|2694.84|2694.34|2696.55|2696.05|2694.73|2694.23|1005
1730999100000|2024-11-07 17:05:00|2695.09|2694.59|2696.66|2696.16|2697.19|2696.69|2694.62|2694.12|1025
1730999400000|2024-11-07 17:10:00|2696.64|2696.14|2698.47|2697.97|2698.7|2698.2|2696.33|2695.83|1052
1730999700000|2024-11-07 17:15:00|2698.48|2697.98|2698.31|2697.81|2698.98|2698.48|2697.79|2697.29|997
1731000000000|2024-11-07 17:20:00|2698.3|2697.8|2699.19|2698.69|2699.93|2699.43|2698.15|2697.65|987
1731000300000|2024-11-07 17:25:00|2699.18|2698.68|2699.59|2699.09|2699.98|2699.48|2699.05|2698.55|799
1731000600000|2024-11-07 17:30:00|2699.57|2699.07|2698.74|2698.24|2700.34|2699.84|2698.73|2698.23|1103
1731000900000|2024-11-07 17:35:00|2698.71|2698.21|2699.12|2698.62|2700.24|2699.74|2698.49|2697.99|926
1731001200000|2024-11-07 17:40:00|2699.1|2698.6|2699.7|2699.2|2700.43|2699.93|2698.89|2698.39|807
1731001500000|2024-11-07 17:45:00|2699.71|2699.21|2699.14|2698.64|2699.85|2699.35|2698.48|2697.98|774
1731001800000|2024-11-07 17:50:00|2699.15|2698.65|2700.1|2699.6|2700.62|2700.18|2698.93|2698.43|909
1731002100000|2024-11-07 17:55:00|2700.11|2699.61|2699.66|2699.16|2700.22|2699.72|2699.03|2698.53|1012
1731002400000|2024-11-07 18:00:00|2699.69|2699.19|2697.81|2697.31|2699.71|2699.21|2697.58|2697.13|1087
1731002700000|2024-11-07 18:05:00|2697.82|2697.32|2698.86|2698.36|2699.03|2698.53|2697.31|2696.97|1006
1731003000000|2024-11-07 18:10:00|2698.91|2698.41|2696.95|2696.45|2699.07|2698.57|2696.73|2696.34|865
1731003300000|2024-11-07 18:15:00|2696.96|2696.46|2696.82|2696.32|2697.21|2696.71|2696.28|2695.78|805
1731003600000|2024-11-07 18:20:00|2696.83|2696.33|2698.04|2697.54|2698.35|2697.85|2696.6|2696.1|838
1731003900000|2024-11-07 18:25:00|2697.99|2697.49|2698.48|2697.98|2699.06|2698.56|2697.69|2697.19|1012
1731004200000|2024-11-07 18:30:00|2698.51|2698.01|2698.83|2698.53|2699.71|2699.38|2698.47|2698.01|853
1731004500000|2024-11-07 18:35:00|2698.93|2698.43|2698.23|2697.73|2699.03|2698.63|2697.96|2697.46|746
1731004800000|2024-11-07 18:40:00|2698.21|2697.71|2697.43|2696.93|2698.21|2697.71|2697.08|2696.65|833
1731005100000|2024-11-07 18:45:00|2697.42|2696.92|2695.59|2695.09|2697.42|2696.95|2695.57|2695.07|887
1731005400000|2024-11-07 18:50:00|2695.67|2695.17|2694.73|2694.23|2695.81|2695.31|2694.39|2693.89|837
1731005700000|2024-11-07 18:55:00|2694.72|2694.22|2697.21|2694.48|2698.04|2695.65|2694.28|2693.02|829
1731006000000|2024-11-07 19:00:00|2696.26|2695.76|2689.8|2689.3|2698.3|2697.8|2689.75|2689.25|1326
1731006300000|2024-11-07 19:05:00|2689.81|2689.31|2691.91|2691.41|2694.02|2693.62|2689.09|2688.59|1568
1731006600000|2024-11-07 19:10:00|2691.86|2691.36|2693.23|2692.73|2694.09|2693.59|2690.15|2689.65|1440
1731006900000|2024-11-07 19:15:00|2693.24|2692.74|2693.01|2692.51|2694.61|2694.14|2691.5|2691|1165
1731007200000|2024-11-07 19:20:00|2692.98|2692.48|2691.43|2690.93|2693.04|2692.54|2690.42|2689.92|1178
1731007500000|2024-11-07 19:25:00|2691.36|2690.86|2690.89|2690.39|2692.64|2692.14|2690.4|2689.9|1020
1731007800000|2024-11-07 19:30:00|2690.87|2690.37|2694.68|2694.18|2695.3|2694.87|2690.85|2690.35|1010
1731008100000|2024-11-07 19:35:00|2694.78|2694.28|2694.28|2693.98|2695.99|2695.49|2694.05|2693.55|1324
1731008400000|2024-11-07 19:40:00|2694.3|2694|2691.46|2690.96|2694.54|2694.04|2687.88|2687.38|1877
1731008700000|2024-11-07 19:45:00|2691.33|2690.83|2694.22|2693.72|2694.96|2694.46|2690.68|2690.18|1418
1731009000000|2024-11-07 19:50:00|2694.35|2693.85|2693.23|2692.73|2696.32|2695.82|2692.52|2692.02|1424
1731009300000|2024-11-07 19:55:00|2693.21|2692.71|2694.64|2694.14|2695.27|2694.77|2693.21|2692.71|1341
1731009600000|2024-11-07 20:00:00|2694.84|2694.34|2699.82|2699.32|2700.26|2699.85|2693.16|2692.73|1405
1731009900000|2024-11-07 20:05:00|2699.92|2699.42|2701.39|2700.89|2702.58|2702.28|2698.43|2697.93|1264
1731010200000|2024-11-07 20:10:00|2701.38|2700.88|2705.27|2704.77|2705.76|2705.26|2701.32|2700.82|1239
1731010500000|2024-11-07 20:15:00|2705.28|2704.78|2707.81|2707.31|2708.64|2708.14|2705.16|2704.66|1279
1731010800000|2024-11-07 20:20:00|2707.8|2707.3|2710.14|2709.64|2710.59|2710.29|2707.2|2706.7|1005
1731011100000|2024-11-07 20:25:00|2710.04|2709.54|2707.57|2707.07|2710.4|2709.9|2707.37|2706.87|1102
1731011400000|2024-11-07 20:30:00|2707.59|2707.09|2707.82|2707.32|2708.99|2708.55|2707.11|2706.61|819
1731011700000|2024-11-07 20:35:00|2707.83|2707.33|2707.14|2706.64|2708.29|2707.79|2706.11|2705.61|872
1731012000000|2024-11-07 20:40:00|2707.15|2706.65|2703.91|2703.41|2707.19|2706.69|2703.47|2702.97|780
1731012300000|2024-11-07 20:45:00|2704.02|2703.52|2703.77|2703.27|2704.83|2704.33|2702.36|2701.86|733
1731012600000|2024-11-07 20:50:00|2703.48|2702.98|2703.67|2703.17|2705.07|2704.57|2703.06|2702.59|711
1731012900000|2024-11-07 20:55:00|2703.77|2703.27|2704.63|2704.33|2705.24|2704.74|2703.77|2703.27|915
1731013200000|2024-11-07 21:00:00|2704.64|2704.34|2705.04|2704.54|2705.4|2704.99|2704|2703.5|604
1731013500000|2024-11-07 21:05:00|2705.05|2704.55|2706.56|2706.06|2706.87|2706.37|2705.05|2704.55|449
1731013800000|2024-11-07 21:10:00|2706.53|2706.03|2705.1|2704.6|2706.6|2706.1|2704.87|2704.37|324
1731014100000|2024-11-07 21:15:00|2705.13|2704.63|2707.39|2706.89|2707.68|2707.19|2704.94|2704.53|353
1731014400000|2024-11-07 21:20:00|2707.45|2706.95|2707.26|2706.76|2707.75|2707.37|2706.93|2706.43|224
1731014700000|2024-11-07 21:25:00|2707.28|2706.78|2706.48|2705.98|2707.57|2707.07|2706.09|2705.59|302
1731015000000|2024-11-07 21:30:00|2706.5|2706|2707.87|2707.37|2708.29|2707.79|2706.46|2705.96|305
1731015300000|2024-11-07 21:35:00|2707.83|2707.33|2708.54|2708.04|2708.7|2708.2|2707.83|2707.33|320
1731015600000|2024-11-07 21:40:00|2708.56|2708.06|2708.35|2707.85|2708.61|2708.17|2707.78|2707.39|292
1731015900000|2024-11-07 21:45:00|2708.31|2707.81|2707.5|2707.2|2708.57|2708.07|2707.5|2707.13|334
1731016200000|2024-11-07 21:50:00|2707.49|2707.19|2708.25|2707.75|2708.89|2708.39|2707.3|2706.8|296
1731016500000|2024-11-07 21:55:00|2708.24|2707.74|2706.63|2706.13|2708.5|2708|2706.38|2705.88|363
1731020400000|2024-11-07 23:00:00|2705.67|2703.64|2704.55|2704.05|2706.56|2704.83|2704.53|2703.02|259
1731020700000|2024-11-07 23:05:00|2704.58|2704.08|2704.62|2704.12|2705.17|2704.67|2704.43|2703.93|109
1731021000000|2024-11-07 23:10:00|2704.65|2704.15|2704.92|2704.62|2705|2704.62|2704.4|2703.94|137
1731021300000|2024-11-07 23:15:00|2704.93|2704.63|2706.39|2705.89|2706.49|2705.99|2704.85|2704.45|180
1731021600000|2024-11-07 23:20:00|2706.4|2705.9|2705.7|2705.4|2706.4|2705.9|2705.55|2705.09|181
1731021900000|2024-11-07 23:25:00|2705.73|2705.43|2706.36|2705.86|2707.19|2706.15|2705.53|2704.67|180
1731022200000|2024-11-07 23:30:00|2706.39|2705.89|2707.97|2707.47|2708.28|2707.86|2706.28|2705.78|182
1731022500000|2024-11-07 23:35:00|2707.96|2707.46|2707.56|2707.06|2708.15|2707.67|2707.48|2706.98|208
1731022800000|2024-11-07 23:40:00|2707.55|2707.05|2706.75|2706.25|2707.65|2707.15|2706.54|2706.04|194
1731023100000|2024-11-07 23:45:00|2706.78|2706.28|2706.55|2706.05|2706.83|2706.33|2705.91|2705.41|209
1731023400000|2024-11-07 23:50:00|2706.54|2706.04|2706.57|2706.07|2707.37|2706.87|2706.19|2705.69|164
1731023700000|2024-11-07 23:55:00|2706.58|2706.08|2707.21|2706.71|2707.43|2706.97|2705.73|2705.23|244
1731024000000|2024-11-08 00:00:00|2707.09|2706.79|2708.1|2707.8|2708.37|2707.92|2707.09|2706.7|274
1731024300000|2024-11-08 00:05:00|2708.11|2707.81|2709.56|2709.06|2709.56|2709.13|2707.85|2707.37|325
1731024600000|2024-11-08 00:10:00|2709.57|2709.07|2709.08|2708.58|2709.57|2709.16|2708.7|2708.25|300
1731024900000|2024-11-08 00:15:00|2708.98|2708.68|2710.18|2709.68|2710.3|2710|2708.79|2708.39|332
1731025200000|2024-11-08 00:20:00|2710.2|2709.7|2708.98|2708.48|2710.68|2710.29|2708.88|2708.48|347
1731025500000|2024-11-08 00:25:00|2708.99|2708.49|2709.29|2708.99|2709.38|2709.02|2708.27|2707.91|276
1731025800000|2024-11-08 00:30:00|2709.39|2708.89|2708.99|2708.49|2710.36|2710.01|2708.63|2708.23|391
1731026100000|2024-11-08 00:35:00|2708.95|2708.45|2709.35|2709.05|2709.64|2709.24|2708.16|2707.77|393
1731026400000|2024-11-08 00:40:00|2709.37|2709.07|2708.96|2708.46|2709.81|2709.41|2708.71|2708.33|361
1731026700000|2024-11-08 00:45:00|2708.94|2708.44|2706.62|2706.12|2708.97|2708.59|2706.16|2705.66|646
1731027000000|2024-11-08 00:50:00|2706.65|2706.15|2706.58|2706.08|2707.98|2707.61|2706.38|2705.93|529
1731027300000|2024-11-08 00:55:00|2706.55|2706.05|2706.62|2706.12|2707.1|2706.71|2705.83|2705.53|400
1731027600000|2024-11-08 01:00:00|2706.63|2706.13|2704.17|2703.67|2707.93|2707.43|2703.11|2702.81|1488
1731027900000|2024-11-08 01:05:00|2704.16|2703.66|2702.69|2702.19|2705.45|2705.15|2702.58|2702.19|1081
1731028200000|2024-11-08 01:10:00|2702.61|2702.11|2700.08|2699.58|2703.18|2702.74|2699.89|2699.39|1036
1731028500000|2024-11-08 01:15:00|2700.11|2699.61|2702.1|2701.6|2702.16|2701.79|2699.8|2699.4|949
1731028800000|2024-11-08 01:20:00|2702.08|2701.58|2701.67|2701.17|2702.57|2702.26|2700.46|2700.1|846
1731029100000|2024-11-08 01:25:00|2701.59|2701.09|2701.93|2701.43|2702.79|2702.37|2701.38|2701.02|946
1731029400000|2024-11-08 01:30:00|2701.87|2701.57|2699.56|2699.06|2702.38|2702|2699.34|2698.98|1142
1731029700000|2024-11-08 01:35:00|2699.57|2699.07|2701.77|2701.47|2703|2702.65|2699.44|2699.07|1031
1731030000000|2024-11-08 01:40:00|2701.78|2701.48|2701.25|2700.75|2702.47|2702.12|2700.43|2700.04|876
1731030300000|2024-11-08 01:45:00|2701.23|2700.73|2702.08|2701.58|2702.76|2702.31|2699.86|2699.36|863
1731030600000|2024-11-08 01:50:00|2702.06|2701.56|2701.16|2700.66|2703.14|2702.73|2700.33|2700|830
1731030900000|2024-11-08 01:55:00|2701.19|2700.69|2700.19|2699.69|2702.3|2701.8|2699.87|2699.52|793
1731031200000|2024-11-08 02:00:00|2700.14|2699.64|2696.87|2696.37|2700.14|2699.69|2695.32|2695.02|1140
1731031500000|2024-11-08 02:05:00|2696.77|2696.47|2698.67|2698.37|2699.31|2698.91|2696.77|2696.47|839
1731031800000|2024-11-08 02:10:00|2698.68|2698.38|2698.63|2698.33|2700.15|2699.79|2698.23|2697.84|1022
1731032100000|2024-11-08 02:15:00|2698.62|2698.32|2699.73|2699.23|2700.28|2699.98|2698.62|2698.23|600
1731032400000|2024-11-08 02:20:00|2699.71|2699.21|2699.95|2699.45|2700.17|2699.73|2699.18|2698.84|381
1731032700000|2024-11-08 02:25:00|2699.94|2699.44|2699.87|2699.57|2700.04|2699.58|2699.09|2698.73|407
1731033000000|2024-11-08 02:30:00|2699.88|2699.58|2698.47|2698.17|2701.33|2700.93|2698.43|2698.04|871
1731033300000|2024-11-08 02:35:00|2698.52|2698.22|2698.61|2698.11|2699.19|2698.78|2697.77|2697.39|886
1731033600000|2024-11-08 02:40:00|2698.6|2698.1|2697.23|2696.73|2699.25|2698.75|2696.92|2696.62|755
1731033900000|2024-11-08 02:45:00|2697.16|2696.66|2697.4|2696.9|2698.2|2697.71|2696.23|2695.9|739
1731034200000|2024-11-08 02:50:00|2697.41|2696.91|2697.68|2697.38|2698.13|2697.63|2696.53|2696.18|723
1731034500000|2024-11-08 02:55:00|2697.44|2697.14|2697.74|2697.44|2698.4|2698.06|2697.33|2696.83|732
1731034800000|2024-11-08 03:00:00|2697.66|2697.36|2697.01|2696.71|2698.5|2698.11|2696.87|2696.48|762
1731035100000|2024-11-08 03:05:00|2697.02|2696.72|2698.23|2697.73|2698.23|2697.82|2696.55|2696.15|731
1731035400000|2024-11-08 03:10:00|2698.24|2697.74|2700.46|2699.96|2700.79|2700.41|2698.24|2697.74|783
1731035700000|2024-11-08 03:15:00|2700.47|2699.97|2698.25|2697.95|2700.73|2700.34|2698.22|2697.8|830
1731036000000|2024-11-08 03:20:00|2698.34|2698.04|2698.02|2697.72|2698.68|2698.21|2697.63|2697.25|723
1731036300000|2024-11-08 03:25:00|2698.03|2697.73|2695.84|2695.34|2698.35|2697.9|2695.73|2695.25|827
1731036600000|2024-11-08 03:30:00|2695.85|2695.35|2695.22|2694.92|2697.09|2696.59|2695.07|2694.66|509
1731036900000|2024-11-08 03:35:00|2695.21|2694.91|2696.03|2695.53|2696.28|2695.89|2695.04|2694.54|600
1731037200000|2024-11-08 03:40:00|2696.04|2695.54|2694.65|2694.35|2696.16|2695.66|2694.61|2694.21|440
1731037500000|2024-11-08 03:45:00|2694.7|2694.4|2694.43|2693.93|2695.79|2695.33|2694.3|2693.91|423
1731037800000|2024-11-08 03:50:00|2694.34|2694.04|2695.16|2694.66|2695.36|2694.94|2694.34|2693.98|371
1731038100000|2024-11-08 03:55:00|2695.14|2694.64|2695.42|2695.12|2696.45|2695.95|2694.86|2694.51|413
1731038400000|2024-11-08 04:00:00|2695.48|2694.98|2694.79|2694.29|2695.48|2695.02|2694.26|2693.86|481
1731038700000|2024-11-08 04:05:00|2694.83|2694.33|2694.45|2693.95|2695.29|2694.87|2694.1|2693.7|417
1731039000000|2024-11-08 04:10:00|2694.44|2693.94|2695.63|2695.13|2695.74|2695.32|2694.3|2693.83|415
1731039300000|2024-11-08 04:15:00|2695.65|2695.15|2695.19|2694.69|2696.47|2696|2695.09|2694.65|583
1731039600000|2024-11-08 04:20:00|2695.2|2694.7|2694.43|2693.93|2695.36|2694.96|2694.04|2693.69|419
1731039900000|2024-11-08 04:25:00|2694.33|2694.03|2694.2|2693.9|2694.76|2694.26|2694.02|2693.62|361
1731040200000|2024-11-08 04:30:00|2694.16|2693.86|2695.83|2695.33|2696.25|2695.78|2693.52|2693.13|558
1731040500000|2024-11-08 04:35:00|2695.84|2695.34|2695.32|2694.82|2696.33|2695.95|2695.2|2694.82|512
1731040800000|2024-11-08 04:40:00|2695.33|2694.83|2694.29|2693.79|2695.33|2694.83|2693.78|2693.4|319
1731041100000|2024-11-08 04:45:00|2694.28|2693.78|2694.85|2694.35|2695.39|2695.01|2694.23|2693.76|229
1731041400000|2024-11-08 04:50:00|2694.8|2694.5|2694.19|2693.89|2694.99|2694.6|2694.06|2693.68|286
1731041700000|2024-11-08 04:55:00|2694.27|2693.77|2693.85|2693.55|2694.46|2694|2693.67|2693.33|345
1731042000000|2024-11-08 05:00:00|2693.83|2693.53|2694.81|2694.51|2695.31|2694.91|2693.82|2693.45|472
1731042300000|2024-11-08 05:05:00|2694.9|2694.6|2695.42|2695.12|2695.79|2695.42|2694.61|2694.2|435
1731042600000|2024-11-08 05:10:00|2695.48|2694.98|2695.42|2695.12|2696.07|2695.68|2695.02|2694.65|430
1731042900000|2024-11-08 05:15:00|2695.41|2695.11|2695.24|2694.74|2695.52|2695.12|2694.85|2694.47|300
1731043200000|2024-11-08 05:20:00|2695.23|2694.73|2696.25|2695.95|2696.52|2696.1|2695.07|2694.63|404
1731043500000|2024-11-08 05:25:00|2696.35|2695.85|2696.04|2695.54|2696.48|2696.1|2695.63|2695.22|457
1731043800000|2024-11-08 05:30:00|2696.28|2695.78|2696.1|2695.8|2696.5|2696|2694.79|2694.39|906
1731044100000|2024-11-08 05:35:00|2696.09|2695.79|2695.36|2695.06|2696.52|2696.22|2694.77|2694.38|691
1731044400000|2024-11-08 05:40:00|2695.38|2695.08|2695.05|2694.75|2696.24|2695.9|2694.98|2694.6|565
1731044700000|2024-11-08 05:45:00|2695.08|2694.78|2694.85|2694.35|2695.29|2694.91|2694.22|2693.84|708
1731045000000|2024-11-08 05:50:00|2694.82|2694.32|2695.59|2695.29|2696.12|2695.69|2694.64|2694.16|606
1731045300000|2024-11-08 05:55:00|2695.58|2695.28|2695.58|2695.08|2696.38|2696.04|2695.15|2694.74|644
1731045600000|2024-11-08 06:00:00|2695.57|2695.07|2693.93|2693.63|2696.08|2695.76|2693.48|2693|1017
1731045900000|2024-11-08 06:05:00|2693.92|2693.62|2692.21|2691.91|2694.14|2693.68|2692.01|2691.57|814
1731046200000|2024-11-08 06:10:00|2692.2|2691.9|2690.85|2690.55|2692.71|2692.39|2689.21|2688.82|976
1731046500000|2024-11-08 06:15:00|2690.87|2690.57|2690.08|2689.78|2692.12|2691.81|2689.91|2689.57|1006
1731046800000|2024-11-08 06:20:00|2690.16|2689.66|2688.57|2688.07|2690.38|2689.97|2688.15|2687.84|1023
1731047100000|2024-11-08 06:25:00|2688.54|2688.04|2687.3|2687|2689.08|2688.58|2687.03|2686.73|956
1731047400000|2024-11-08 06:30:00|2687.43|2686.93|2687.54|2687.04|2688.25|2687.81|2686.63|2686.21|924
1731047700000|2024-11-08 06:35:00|2687.53|2687.03|2687.3|2687|2688.21|2687.79|2686.25|2685.95|822
1731048000000|2024-11-08 06:40:00|2687.29|2686.99|2687.37|2687.07|2687.57|2687.22|2686.75|2686.36|910
1731048300000|2024-11-08 06:45:00|2687.36|2687.06|2688.29|2687.79|2689.41|2689.06|2687.32|2686.96|844
1731048600000|2024-11-08 06:50:00|2688.36|2687.86|2688.18|2687.88|2688.82|2688.33|2687.25|2686.95|709
1731048900000|2024-11-08 06:55:00|2688.16|2687.86|2686.75|2686.25|2688.53|2688.23|2686.68|2686.18|717
1731049200000|2024-11-08 07:00:00|2686.64|2686.14|2685.3|2684.8|2686.64|2686.14|2684.54|2684.1|811
1731049500000|2024-11-08 07:05:00|2685.29|2684.79|2684.95|2684.45|2686.26|2685.92|2684.02|2683.71|757
1731049800000|2024-11-08 07:10:00|2684.87|2684.57|2683.47|2683.17|2685.27|2684.88|2683.44|2682.99|739
1731050100000|2024-11-08 07:15:00|2683.4|2683.1|2685.48|2685.18|2685.49|2685.18|2682.3|2682|1017
1731050400000|2024-11-08 07:20:00|2685.42|2685.12|2684.24|2683.74|2685.72|2685.35|2683.18|2682.79|909
1731050700000|2024-11-08 07:25:00|2684.23|2683.73|2683.52|2683.02|2684.23|2683.73|2680.59|2680.29|984
1731051000000|2024-11-08 07:30:00|2683.48|2682.98|2683.54|2683.04|2683.95|2683.55|2682|2681.68|766
1731051300000|2024-11-08 07:35:00|2683.56|2683.06|2685.13|2684.63|2685.19|2684.69|2683.33|2682.91|725
1731051600000|2024-11-08 07:40:00|2685.12|2684.62|2686.62|2686.32|2686.8|2686.4|2685.02|2684.56|663
1731051900000|2024-11-08 07:45:00|2686.63|2686.33|2687.03|2686.73|2687.25|2686.9|2685.31|2685.01|758
1731052200000|2024-11-08 07:50:00|2687.06|2686.76|2687.35|2686.85|2688.11|2687.76|2687.06|2686.7|767
1731052500000|2024-11-08 07:55:00|2687.3|2686.8|2687.59|2687.29|2687.85|2687.49|2686.34|2685.96|734
1731052800000|2024-11-08 08:00:00|2687.72|2687.22|2685.49|2685.19|2689.11|2688.65|2684.97|2684.61|1121
1731053100000|2024-11-08 08:05:00|2685.5|2685.2|2682.89|2682.59|2686.23|2685.93|2682.46|2682.16|1599
1731053400000|2024-11-08 08:10:00|2682.9|2682.6|2685.22|2684.92|2686.37|2686.07|2682.14|2681.84|1763
1731053700000|2024-11-08 08:15:00|2685.21|2684.91|2686.34|2685.84|2687.64|2687.27|2683.83|2683.53|1461
1731054000000|2024-11-08 08:20:00|2686.35|2685.85|2686.02|2685.72|2687.02|2686.72|2685.07|2684.77|1272
1731054300000|2024-11-08 08:25:00|2685.86|2685.56|2688.17|2687.67|2688.4|2688.07|2684.78|2684.38|1271
1731054600000|2024-11-08 08:30:00|2688.18|2687.68|2691.64|2691.14|2691.7|2691.37|2688.1|2687.68|1280
1731054900000|2024-11-08 08:35:00|2691.63|2691.13|2690.28|2689.98|2692.05|2691.73|2689.48|2689.01|1247
1731055200000|2024-11-08 08:40:00|2690.31|2690.01|2686.35|2686.05|2690.31|2690.01|2685.88|2685.58|1106
1731055500000|2024-11-08 08:45:00|2686.29|2685.99|2688.53|2688.03|2688.56|2688.19|2686.03|2685.67|961
1731055800000|2024-11-08 08:50:00|2688.52|2688.02|2688.79|2688.49|2689.78|2689.48|2687.41|2687.01|1035
1731056100000|2024-11-08 08:55:00|2689.01|2688.71|2688.92|2688.62|2690.23|2689.83|2688.34|2687.96|989
1731056400000|2024-11-08 09:00:00|2688.91|2688.61|2689.4|2689.1|2689.6|2689.3|2688.14|2687.83|1013
1731056700000|2024-11-08 09:05:00|2689.41|2689.11|2689.37|2688.87|2690.97|2690.6|2688.79|2688.43|1037
1731057000000|2024-11-08 09:10:00|2689.38|2688.88|2691.12|2690.82|2691.15|2690.85|2688.95|2688.45|890
1731057300000|2024-11-08 09:15:00|2691.18|2690.88|2689.93|2689.63|2691.24|2690.94|2688.78|2688.48|954
1731057600000|2024-11-08 09:20:00|2689.92|2689.62|2687.52|2687.22|2689.95|2689.62|2687.48|2687.1|966
1731057900000|2024-11-08 09:25:00|2687.5|2687.2|2689.54|2689.24|2689.64|2689.34|2687.5|2687.12|923
1731058200000|2024-11-08 09:30:00|2689.37|2689.07|2687.8|2687.5|2690.32|2690.02|2687.63|2687.27|948
1731058500000|2024-11-08 09:35:00|2687.82|2687.52|2688.24|2687.94|2689.21|2688.89|2687.42|2686.98|955
1731058800000|2024-11-08 09:40:00|2688.22|2687.92|2689.15|2688.85|2689.59|2689.19|2688.09|2687.69|805
1731059100000|2024-11-08 09:45:00|2689.26|2688.76|2688.57|2688.07|2689.44|2689.08|2688.16|2687.77|736
1731059400000|2024-11-08 09:50:00|2688.56|2688.06|2688.89|2688.39|2688.94|2688.62|2687.32|2687.01|814
1731059700000|2024-11-08 09:55:00|2688.88|2688.38|2689.46|2689.16|2690.08|2689.68|2688.54|2688.14|832
1731060000000|2024-11-08 10:00:00|2689.49|2689.19|2688.03|2687.53|2689.62|2689.22|2687.91|2687.52|848
1731060300000|2024-11-08 10:05:00|2687.84|2687.54|2686.49|2686.19|2688.1|2687.68|2686.42|2686.03|777
1731060600000|2024-11-08 10:10:00|2686.51|2686.21|2687.09|2686.79|2687.46|2687.11|2685.79|2685.42|808
1731060900000|2024-11-08 10:15:00|2687.19|2686.69|2685.6|2685.1|2687.49|2687.17|2685.31|2685.01|780
1731061200000|2024-11-08 10:20:00|2685.69|2685.19|2682.4|2682.1|2686.21|2685.84|2682.25|2681.95|791
1731061500000|2024-11-08 10:25:00|2682.38|2682.08|2685.53|2685.23|2685.59|2685.23|2682.17|2681.77|995
1731061800000|2024-11-08 10:30:00|2685.49|2685.19|2685.91|2685.41|2686.53|2686.17|2684.99|2684.6|808
1731062100000|2024-11-08 10:35:00|2685.92|2685.42|2685.67|2685.37|2686.5|2686|2685.16|2684.69|675
1731062400000|2024-11-08 10:40:00|2685.75|2685.45|2688|2687.7|2688.28|2687.88|2685.38|2684.99|788
1731062700000|2024-11-08 10:45:00|2687.91|2687.61|2687.46|2687.16|2688.03|2687.61|2686.6|2686.11|725
1731063000000|2024-11-08 10:50:00|2687.49|2687.19|2688.28|2687.98|2688.93|2688.55|2687.49|2687.08|829
1731063300000|2024-11-08 10:55:00|2688.22|2687.92|2688.75|2688.45|2689.14|2688.73|2688.13|2687.74|761
1731063600000|2024-11-08 11:00:00|2688.83|2688.53|2688.8|2688.3|2689.43|2689.03|2688.66|2688.25|693
1731063900000|2024-11-08 11:05:00|2688.79|2688.29|2687.54|2687.24|2689.64|2689.34|2687.54|2687.24|756
1731064200000|2024-11-08 11:10:00|2687.66|2687.16|2688.55|2688.25|2688.81|2688.42|2687.02|2686.63|726
1731064500000|2024-11-08 11:15:00|2688.59|2688.29|2688.77|2688.47|2689.49|2689.16|2688.46|2688.07|717
1731064800000|2024-11-08 11:20:00|2688.86|2688.36|2688.99|2688.69|2689.49|2689.1|2688.66|2688.24|659
1731065100000|2024-11-08 11:25:00|2688.98|2688.68|2689.13|2688.83|2689.43|2688.97|2688.01|2687.63|674
1731065400000|2024-11-08 11:30:00|2689.15|2688.85|2690.81|2690.31|2691.35|2691.05|2688.74|2688.34|738
1731065700000|2024-11-08 11:35:00|2690.82|2690.32|2692.69|2692.39|2692.88|2692.52|2690.63|2690.24|726
1731066000000|2024-11-08 11:40:00|2692.75|2692.45|2693.42|2693.12|2694.27|2693.91|2692.02|2691.69|795
1731066300000|2024-11-08 11:45:00|2693.45|2693.15|2694.46|2693.96|2694.75|2694.45|2693.21|2692.86|860
1731066600000|2024-11-08 11:50:00|2694.45|2693.95|2692.67|2692.17|2695.23|2694.89|2692.48|2692.11|931
1731066900000|2024-11-08 11:55:00|2692.66|2692.16|2692.11|2691.81|2693.46|2693.11|2691.31|2690.89|776
1731067200000|2024-11-08 12:00:00|2692.22|2691.92|2690.38|2690.08|2692.42|2692.03|2689.95|2689.54|896
1731067500000|2024-11-08 12:05:00|2690.39|2690.09|2690.64|2690.14|2690.91|2690.61|2689.71|2689.3|817
1731067800000|2024-11-08 12:10:00|2690.65|2690.15|2689.9|2689.6|2690.68|2690.3|2689.31|2688.9|796
1731068100000|2024-11-08 12:15:00|2689.91|2689.61|2690.73|2690.23|2691.13|2690.81|2689.49|2689.09|784
1731068400000|2024-11-08 12:20:00|2690.57|2690.27|2688.15|2687.85|2690.7|2690.3|2687.4|2687.09|1032
1731068700000|2024-11-08 12:25:00|2688.27|2687.97|2688.66|2688.36|2688.95|2688.51|2686.44|2686.05|1099
1731069000000|2024-11-08 12:30:00|2688.69|2688.39|2690.14|2689.64|2690.47|2690.07|2688.65|2688.23|1051
1731069300000|2024-11-08 12:35:00|2690.15|2689.65|2689.94|2689.64|2690.81|2690.51|2689.23|2688.88|826
1731069600000|2024-11-08 12:40:00|2690.06|2689.76|2690.14|2689.84|2691|2690.7|2689.54|2689.11|838
1731069900000|2024-11-08 12:45:00|2690.25|2689.75|2691.03|2690.53|2691.9|2691.55|2690.05|2689.7|919
1731070200000|2024-11-08 12:50:00|2691|2690.5|2692.75|2692.25|2693.14|2692.73|2690.94|2690.5|838
1731070500000|2024-11-08 12:55:00|2692.79|2692.29|2692.2|2691.9|2693.46|2693.04|2692.17|2691.84|878
1731070800000|2024-11-08 13:00:00|2692.16|2691.86|2689.92|2689.62|2692.37|2691.96|2689.74|2689.39|1571
1731071100000|2024-11-08 13:05:00|2689.9|2689.6|2690|2689.7|2690.23|2689.83|2688.13|2687.83|1380
1731071400000|2024-11-08 13:10:00|2690.09|2689.79|2691.38|2690.88|2692.1|2691.8|2690.01|2689.7|1417
1731071700000|2024-11-08 13:15:00|2691.39|2690.89|2691.46|2691.16|2692.31|2692.01|2690.52|2690.11|1377
1731072000000|2024-11-08 13:20:00|2691.47|2691.17|2693.71|2693.21|2695.02|2694.58|2690.81|2690.51|1580
1731072300000|2024-11-08 13:25:00|2693.7|2693.2|2695.37|2695.07|2695.86|2695.49|2692.95|2692.65|1349
1731072600000|2024-11-08 13:30:00|2695.38|2695.08|2693.32|2693.02|2696.88|2696.48|2692.66|2692.35|1464
1731072900000|2024-11-08 13:35:00|2693.31|2693.01|2692.42|2692.12|2694.08|2693.61|2690.76|2690.46|1421
1731073200000|2024-11-08 13:40:00|2692.44|2692.14|2695.07|2694.77|2695.37|2695.07|2692.31|2691.91|1216
1731073500000|2024-11-08 13:45:00|2695.02|2694.72|2697.55|2697.05|2697.97|2697.67|2695|2694.58|1281
1731073800000|2024-11-08 13:50:00|2697.53|2697.03|2700.75|2700.45|2701.41|2700.99|2697.31|2697.01|1451
1731074100000|2024-11-08 13:55:00|2700.76|2700.46|2697.78|2697.48|2701.11|2700.61|2697.3|2696.92|1345
1731074400000|2024-11-08 14:00:00|2698.01|2697.51|2700.07|2699.77|2700.49|2700.15|2696.12|2695.75|1496
1731074700000|2024-11-08 14:05:00|2700.08|2699.78|2703.18|2702.68|2704.26|2703.96|2699.72|2699.34|1616
1731075000000|2024-11-08 14:10:00|2703.14|2702.64|2700.85|2700.35|2703.14|2702.64|2699.86|2699.52|1377
1731075300000|2024-11-08 14:15:00|2700.84|2700.34|2698.89|2698.59|2700.84|2700.38|2698.27|2697.9|1353
1731075600000|2024-11-08 14:20:00|2698.8|2698.5|2700.08|2699.78|2701.16|2700.86|2698.67|2698.29|1243
1731075900000|2024-11-08 14:25:00|2700.13|2699.83|2696.95|2696.45|2700.99|2700.67|2696.84|2696.39|1284
1731076200000|2024-11-08 14:30:00|2697.03|2696.53|2696.13|2695.83|2700.01|2699.71|2696.13|2695.83|1658
1731076500000|2024-11-08 14:35:00|2695.97|2695.67|2694.19|2693.69|2698.46|2698.16|2693.71|2693.41|1607
1731076800000|2024-11-08 14:40:00|2694.28|2693.78|2691.62|2691.32|2695.71|2695.31|2691.62|2691.27|1468
1731077100000|2024-11-08 14:45:00|2691.55|2691.25|2691.63|2691.33|2691.97|2691.58|2688.06|2687.74|1652
1731077400000|2024-11-08 14:50:00|2691.66|2691.36|2692.88|2692.58|2693.35|2693.05|2690.2|2689.9|1497
1731077700000|2024-11-08 14:55:00|2692.89|2692.59|2693.76|2689.57|2693.93|2693.63|2691.14|2689.57|1131
1731078000000|2024-11-08 15:00:00|2693.1|2690.12|2691.98|2691.68|2693.1|2692.26|2690.09|2688.52|1471
1731078300000|2024-11-08 15:05:00|2691.78|2691.48|2685.87|2685.57|2691.87|2691.57|2685.61|2685.31|1710
1731078600000|2024-11-08 15:10:00|2685.79|2685.49|2685.72|2685.42|2688.11|2687.7|2684.13|2683.83|1676
1731078900000|2024-11-08 15:15:00|2685.73|2685.43|2685.56|2685.26|2686.97|2686.6|2683.67|2683.37|1538
1731079200000|2024-11-08 15:20:00|2685.65|2685.35|2688.91|2688.61|2689.8|2689.47|2685.6|2685.25|1502
1731079500000|2024-11-08 15:25:00|2688.89|2688.59|2690.46|2690.16|2691.94|2691.64|2688.89|2688.59|1562
1731079800000|2024-11-08 15:30:00|2690.47|2690.17|2692.33|2692.03|2692.96|2692.66|2689.86|2689.5|1495
1731080100000|2024-11-08 15:35:00|2692.36|2692.06|2690.24|2689.94|2693.08|2692.77|2690.03|2689.73|1342
1731080400000|2024-11-08 15:40:00|2690.03|2689.73|2688.86|2688.56|2691.11|2690.8|2688.39|2688.09|1376
1731080700000|2024-11-08 15:45:00|2688.88|2688.58|2688.81|2688.51|2689.77|2689.43|2688.07|2687.77|1369
1731081000000|2024-11-08 15:50:00|2688.82|2688.52|2687.08|2686.58|2688.82|2688.52|2686.24|2685.84|1283
1731081300000|2024-11-08 15:55:00|2687.09|2686.59|2687.77|2687.47|2688.79|2688.47|2686.28|2685.95|1256
1731081600000|2024-11-08 16:00:00|2687.75|2687.45|2686.52|2686.22|2687.81|2687.45|2685.95|2685.65|1242
1731081900000|2024-11-08 16:05:00|2686.62|2686.12|2686.12|2685.82|2687.59|2687.24|2685.54|2685.24|1172
1731082200000|2024-11-08 16:10:00|2686.07|2685.77|2686.16|2685.86|2687.33|2686.95|2685.4|2685.09|1197
1731082500000|2024-11-08 16:15:00|2686.14|2685.84|2685.87|2685.57|2687.39|2687.09|2685.36|2685.06|1260
1731082800000|2024-11-08 16:20:00|2685.88|2685.58|2685.64|2685.34|2686.85|2686.55|2684.91|2684.61|1137
1731083100000|2024-11-08 16:25:00|2685.63|2685.33|2687.32|2687.02|2687.61|2687.25|2685.16|2684.77|1225
1731083400000|2024-11-08 16:30:00|2687.36|2687.06|2686.66|2686.36|2689.61|2689.23|2686.55|2686.25|1197
1731083700000|2024-11-08 16:35:00|2686.65|2686.35|2685.35|2685.05|2686.69|2686.39|2684.09|2683.69|1251
1731084000000|2024-11-08 16:40:00|2685.4|2685.1|2688.08|2687.78|2688.13|2687.8|2684.73|2684.43|957
1731084300000|2024-11-08 16:45:00|2688.24|2687.74|2688.13|2687.83|2688.97|2688.6|2687.95|2687.57|897
1731084600000|2024-11-08 16:50:00|2688.15|2687.85|2687.51|2687.21|2688.4|2688.03|2686.93|2686.57|824
1731084900000|2024-11-08 16:55:00|2687.52|2687.22|2683.52|2683.22|2687.91|2687.61|2683.14|2682.84|908
1731085200000|2024-11-08 17:00:00|2683.54|2683.24|2684.76|2684.46|2686.23|2685.93|2683.54|2683.23|1137
1731085500000|2024-11-08 17:05:00|2684.77|2684.47|2686.49|2686.19|2687.16|2686.79|2684.77|2684.42|1134
1731085800000|2024-11-08 17:10:00|2686.5|2686.2|2686.96|2686.66|2687.55|2687.19|2685.9|2685.47|1020
1731086100000|2024-11-08 17:15:00|2686.9|2686.6|2687.69|2687.39|2688.6|2688.25|2686.89|2686.54|944
1731086400000|2024-11-08 17:20:00|2687.66|2687.36|2687.87|2687.57|2688.29|2687.99|2686.46|2686.16|814
1731086700000|2024-11-08 17:25:00|2687.86|2687.56|2686.66|2686.36|2688.71|2688.41|2686.66|2686.33|820
1731087000000|2024-11-08 17:30:00|2686.65|2686.35|2688.06|2687.76|2688.56|2688.13|2686.09|2685.64|930
1731087300000|2024-11-08 17:35:00|2688.16|2687.86|2686.48|2686.18|2688.25|2687.86|2685.88|2685.58|862
1731087600000|2024-11-08 17:40:00|2686.51|2686.21|2686.22|2685.92|2687.01|2686.7|2685.64|2685.34|789
1731087900000|2024-11-08 17:45:00|2686.19|2685.89|2687.63|2687.33|2688.04|2687.66|2685.8|2685.5|802
1731088200000|2024-11-08 17:50:00|2687.73|2687.23|2688.18|2687.88|2688.35|2687.98|2687.05|2686.75|717
1731088500000|2024-11-08 17:55:00|2688.21|2687.91|2688.11|2687.81|2688.75|2688.43|2687.78|2687.42|816
1731088800000|2024-11-08 18:00:00|2688.12|2687.82|2688.33|2688.03|2688.87|2688.57|2687.11|2686.81|877
1731089100000|2024-11-08 18:05:00|2688.34|2688.04|2688.84|2688.54|2688.99|2688.69|2688|2687.7|889
1731089400000|2024-11-08 18:10:00|2688.87|2688.57|2688.37|2688.07|2688.93|2688.63|2688.04|2687.74|786
1731089700000|2024-11-08 18:15:00|2688.4|2688.1|2687.95|2687.65|2688.83|2688.46|2687.07|2686.77|777
1731090000000|2024-11-08 18:20:00|2687.88|2687.58|2688.21|2687.91|2689.05|2688.75|2687.76|2687.37|771
1731090300000|2024-11-08 18:25:00|2688.19|2687.89|2686.85|2686.55|2688.39|2687.96|2686.74|2686.44|776
1731090600000|2024-11-08 18:30:00|2686.96|2686.66|2686.53|2686.23|2687.33|2686.96|2685.54|2685.24|823
1731090900000|2024-11-08 18:35:00|2686.38|2686.08|2684.45|2684.15|2686.47|2686.12|2684.42|2684.12|718
1731091200000|2024-11-08 18:40:00|2684.43|2684.13|2684.62|2684.32|2685.63|2685.3|2684.07|2683.77|723
1731091500000|2024-11-08 18:45:00|2684.61|2684.31|2684.51|2684.21|2685.31|2684.92|2684.25|2683.94|546
1731091800000|2024-11-08 18:50:00|2684.54|2684.24|2684.6|2684.3|2685.37|2684.99|2684.14|2683.84|562
1731092100000|2024-11-08 18:55:00|2684.65|2684.35|2685.15|2684.85|2685.59|2685.28|2684.41|2684.11|680
1731092400000|2024-11-08 19:00:00|2685.3|2685|2684.96|2684.66|2685.74|2685.44|2684.51|2684.16|699
1731092700000|2024-11-08 19:05:00|2684.97|2684.67|2685.23|2684.93|2685.83|2685.53|2684.54|2684.19|637
1731093000000|2024-11-08 19:10:00|2685.24|2684.94|2684.2|2683.9|2685.37|2685.07|2684.17|2683.87|585
1731093300000|2024-11-08 19:15:00|2684.19|2683.89|2684.29|2683.99|2685.14|2684.77|2684.05|2683.75|632
1731093600000|2024-11-08 19:20:00|2684.32|2684.02|2684.38|2684.08|2684.56|2684.26|2683.45|2683.15|561
1731093900000|2024-11-08 19:25:00|2684.35|2684.05|2684.08|2683.78|2684.77|2684.47|2683.9|2683.6|555
1731094200000|2024-11-08 19:30:00|2684.07|2683.77|2685.09|2684.79|2685.72|2685.42|2684.02|2683.72|624
1731094500000|2024-11-08 19:35:00|2685.19|2684.89|2686.05|2685.75|2686.56|2686.26|2685.13|2684.83|596
1731094800000|2024-11-08 19:40:00|2686.02|2685.72|2685.86|2685.56|2686.7|2686.4|2685.79|2685.44|560
1731095100000|2024-11-08 19:45:00|2685.87|2685.57|2686.92|2686.62|2686.96|2686.65|2685.75|2685.44|547
1731095400000|2024-11-08 19:50:00|2686.91|2686.61|2686.64|2686.34|2687.13|2686.73|2686.02|2685.72|569
1731095700000|2024-11-08 19:55:00|2686.65|2686.35|2687.28|2686.98|2687.74|2687.44|2686.63|2686.33|764
1731096000000|2024-11-08 20:00:00|2687.31|2687.01|2686.76|2686.46|2688.13|2687.79|2686.39|2686|817
1731096300000|2024-11-08 20:05:00|2686.78|2686.48|2687.33|2687.03|2688.52|2688.15|2686.78|2686.44|655
1731096600000|2024-11-08 20:10:00|2687.28|2686.98|2686.92|2686.62|2687.49|2687.19|2686.04|2685.71|472
1731096900000|2024-11-08 20:15:00|2686.94|2686.64|2687.25|2686.95|2687.33|2686.99|2686.7|2686.4|622
1731097200000|2024-11-08 20:20:00|2687.26|2686.96|2688.45|2688.15|2688.87|2688.45|2687.26|2686.96|907
1731097500000|2024-11-08 20:25:00|2688.43|2688.13|2688.26|2687.96|2688.52|2688.15|2687.31|2686.94|611
1731097800000|2024-11-08 20:30:00|2688.27|2687.97|2687.75|2687.45|2688.54|2688.24|2687.72|2687.33|611
1731098100000|2024-11-08 20:35:00|2687.79|2687.49|2688.05|2687.75|2688.33|2687.9|2686.94|2686.58|670
1731098400000|2024-11-08 20:40:00|2688.08|2687.78|2687.49|2687.19|2688.66|2688.26|2687.45|2687.15|525
1731098700000|2024-11-08 20:45:00|2687.52|2687.22|2687.32|2687.02|2687.98|2687.6|2687.09|2686.7|601
1731099000000|2024-11-08 20:50:00|2687.31|2687.01|2686.79|2686.49|2687.56|2687.21|2686.46|2686.16|801
1731099300000|2024-11-08 20:55:00|2686.87|2686.37|2685.29|2684.99|2686.87|2686.37|2685.16|2684.83|805
1731099600000|2024-11-08 21:00:00|2685.32|2685.02|2685.43|2685.13|2686.17|2685.77|2685.17|2684.85|394
1731099900000|2024-11-08 21:05:00|2685.53|2685.03|2685.11|2684.81|2685.53|2685.16|2684.63|2684.22|344
1731100200000|2024-11-08 21:10:00|2685.1|2684.8|2685.13|2684.83|2685.71|2685.31|2684.89|2684.5|330
1731100500000|2024-11-08 21:15:00|2685.14|2684.84|2684.83|2684.33|2685.22|2684.87|2684.58|2684.22|427
1731100800000|2024-11-08 21:20:00|2684.73|2684.43|2683.99|2683.49|2684.94|2684.56|2683.03|2682.65|421
1731101100000|2024-11-08 21:25:00|2684|2683.5|2683.78|2683.28|2684.54|2684.04|2683.73|2683.23|413
1731101400000|2024-11-08 21:30:00|2683.77|2683.27|2683.89|2683.59|2684.54|2684.14|2683.72|2683.26|431
1731101700000|2024-11-08 21:35:00|2684.01|2683.51|2684.23|2683.93|2684.27|2683.96|2683.45|2683.03|359
1731102000000|2024-11-08 21:40:00|2684.19|2683.89|2684.2|2683.7|2684.54|2684.12|2683.92|2683.53|281
1731102300000|2024-11-08 21:45:00|2684.16|2683.86|2684.1|2683.8|2684.5|2684.11|2683.77|2683.37|377
1731102600000|2024-11-08 21:50:00|2684.21|2683.71|2684.82|2684.32|2685.09|2684.64|2684.03|2683.63|367
1731102900000|2024-11-08 21:55:00|2684.8|2684.3|2684.7|2684.2|2686.59|2684.94|2683.93|2682.2|454
1731279600000|2024-11-10 23:00:00|2685.18|2684.68|2683.8|2683.3|2685.58|2685.08|2682.82|2682.32|298
1731279900000|2024-11-10 23:05:00|2683.85|2683.35|2682.95|2682.65|2683.85|2683.35|2681.7|2681.2|490
1731280200000|2024-11-10 23:10:00|2683|2682.5|2683.14|2682.84|2683.52|2683.15|2682.65|2682.25|374
1731280500000|2024-11-10 23:15:00|2683.13|2682.83|2683.46|2682.96|2683.59|2683.28|2683.05|2682.65|282
1731280800000|2024-11-10 23:20:00|2683.15|2682.85|2683.7|2683.2|2684.04|2683.54|2682.77|2682.37|282
1731281100000|2024-11-10 23:25:00|2683.75|2683.25|2683.37|2682.87|2683.9|2683.4|2682.9|2682.4|251
1731281400000|2024-11-10 23:30:00|2683.38|2682.88|2684.28|2683.78|2684.9|2684.4|2683.28|2682.78|252
1731281700000|2024-11-10 23:35:00|2684.27|2683.77|2683.55|2683.05|2684.44|2683.94|2683.47|2682.97|322
1731282000000|2024-11-10 23:40:00|2683.53|2683.03|2683.83|2683.33|2683.96|2683.52|2682.65|2682.15|253
1731282300000|2024-11-10 23:45:00|2683.78|2683.28|2683.85|2683.35|2684.18|2683.68|2683.37|2682.87|258
1731282600000|2024-11-10 23:50:00|2683.84|2683.34|2683.95|2683.45|2684.15|2683.72|2683.27|2682.77|267
1731282900000|2024-11-10 23:55:00|2683.96|2683.46|2685.8|2685.5|2685.93|2685.57|2683.8|2683.44|268
1731283200000|2024-11-11 00:00:00|2685.9|2685.6|2684.71|2684.21|2686.47|2685.97|2684.53|2684.03|383
1731283500000|2024-11-11 00:05:00|2684.7|2684.2|2683.94|2683.44|2685|2684.55|2683.93|2683.43|240
1731283800000|2024-11-11 00:10:00|2683.9|2683.4|2683.85|2683.35|2684.39|2684.05|2683.63|2683.19|226
1731284100000|2024-11-11 00:15:00|2683.95|2683.45|2683.03|2682.73|2683.95|2683.55|2682.88|2682.52|304
1731284400000|2024-11-11 00:20:00|2683.13|2682.63|2683.63|2683.33|2683.68|2683.34|2682.95|2682.61|206
1731284700000|2024-11-11 00:25:00|2683.67|2683.37|2683.87|2683.37|2684.03|2683.64|2683.12|2682.62|184
1731285000000|2024-11-11 00:30:00|2683.86|2683.36|2684.31|2683.81|2684.88|2684.52|2683.82|2683.36|232
1731285300000|2024-11-11 00:35:00|2684.3|2683.8|2684.24|2683.94|2684.62|2684.12|2683.73|2683.31|221
1731285600000|2024-11-11 00:40:00|2684.26|2683.96|2684.17|2683.67|2684.4|2683.96|2683.62|2683.22|184
1731285900000|2024-11-11 00:45:00|2684.19|2683.69|2685.1|2684.6|2685.26|2684.89|2683.73|2683.37|266
1731286200000|2024-11-11 00:50:00|2684.97|2684.67|2685.24|2684.74|2685.57|2685.15|2684.71|2684.26|295
1731286500000|2024-11-11 00:55:00|2685.23|2684.73|2684.31|2684.01|2685.66|2685.25|2684.31|2683.92|373
1731286800000|2024-11-11 01:00:00|2684.28|2683.98|2680.16|2679.86|2685.18|2684.79|2679.82|2679.52|1184
1731287100000|2024-11-11 01:05:00|2680.25|2679.95|2679.43|2678.93|2680.47|2680.17|2676.44|2676.13|1113
1731287400000|2024-11-11 01:10:00|2679.55|2679.05|2677.97|2677.47|2680.23|2679.73|2677.62|2677.2|965
1731287700000|2024-11-11 01:15:00|2678.16|2677.86|2675.38|2675.08|2678.35|2677.97|2674.68|2674.29|990
1731288000000|2024-11-11 01:20:00|2675.48|2674.98|2674.58|2674.28|2677.83|2677.47|2672.94|2672.54|980
1731288300000|2024-11-11 01:25:00|2675.19|2674.89|2675.99|2675.49|2676.54|2676.24|2674.32|2673.91|637
1731288600000|2024-11-11 01:30:00|2676|2675.5|2676.43|2676.13|2678.66|2678.26|2675.05|2674.55|937
1731288900000|2024-11-11 01:35:00|2676.44|2676.14|2676.97|2676.67|2677.86|2677.49|2675.19|2674.89|790
1731289200000|2024-11-11 01:40:00|2677.05|2676.75|2676.42|2676.12|2678.36|2677.96|2675.94|2675.56|717
1731289500000|2024-11-11 01:45:00|2676.41|2676.11|2675.97|2675.67|2676.53|2676.23|2674.91|2674.41|686
1731289800000|2024-11-11 01:50:00|2676.08|2675.58|2674.75|2674.25|2677.23|2676.81|2674.65|2674.25|522
1731290100000|2024-11-11 01:55:00|2674.76|2674.26|2673.15|2672.85|2675.41|2674.99|2672.1|2671.7|675
1731290400000|2024-11-11 02:00:00|2673.21|2672.91|2673.68|2673.18|2674.49|2674.14|2671.52|2671.1|847
1731290700000|2024-11-11 02:05:00|2673.61|2673.11|2673.07|2672.77|2674.26|2673.87|2672.67|2672.19|608
1731291000000|2024-11-11 02:10:00|2673.15|2672.85|2673.38|2673.08|2673.9|2673.51|2672.43|2672.02|581
1731291300000|2024-11-11 02:15:00|2673.4|2673.1|2674.11|2673.81|2675.41|2675.09|2673.21|2672.78|512
1731291600000|2024-11-11 02:20:00|2674.12|2673.82|2673.51|2673.01|2674.44|2674.06|2673.24|2672.74|358
1731291900000|2024-11-11 02:25:00|2673.45|2672.95|2673.41|2673.11|2674.51|2674.11|2673.01|2672.61|439
1731292200000|2024-11-11 02:30:00|2673.51|2673.01|2669.8|2669.3|2673.51|2673.11|2669.35|2668.99|822
1731292500000|2024-11-11 02:35:00|2669.82|2669.32|2668.61|2668.31|2670.51|2670.11|2666.79|2666.49|1032
1731292800000|2024-11-11 02:40:00|2668.6|2668.3|2670.06|2669.76|2670.27|2669.91|2667.03|2666.56|616
1731293100000|2024-11-11 02:45:00|2670.09|2669.79|2669.32|2669.02|2670.93|2670.54|2668.87|2668.49|700
1731293400000|2024-11-11 02:50:00|2669.3|2669|2670.53|2670.23|2671.56|2671.11|2669.05|2668.75|613
1731293700000|2024-11-11 02:55:00|2670.52|2670.22|2672.15|2671.85|2672.58|2672.21|2670.34|2669.94|622
1731294000000|2024-11-11 03:00:00|2672.16|2671.86|2670.37|2669.87|2672.29|2671.89|2670.18|2669.82|542
1731294300000|2024-11-11 03:05:00|2670.38|2669.88|2669.42|2668.92|2670.41|2669.98|2668.93|2668.53|512
1731294600000|2024-11-11 03:10:00|2669.43|2668.93|2670.44|2670.14|2670.9|2670.49|2669.27|2668.88|446
1731294900000|2024-11-11 03:15:00|2670.33|2670.03|2669.74|2669.44|2670.82|2670.39|2669.69|2669.37|425
1731295200000|2024-11-11 03:20:00|2669.73|2669.43|2669.59|2669.09|2670.59|2670.21|2669.35|2668.91|369
1731295500000|2024-11-11 03:25:00|2669.53|2669.03|2668.97|2668.47|2669.8|2669.4|2668.32|2668.02|461
1731295800000|2024-11-11 03:30:00|2668.98|2668.48|2669.04|2668.54|2669.46|2669.09|2668.23|2667.88|419
1731296100000|2024-11-11 03:35:00|2669.01|2668.51|2668.81|2668.31|2669.04|2668.64|2668.34|2668.01|372
1731296400000|2024-11-11 03:40:00|2668.8|2668.3|2670.88|2670.58|2670.9|2670.6|2668.8|2668.3|278
1731296700000|2024-11-11 03:45:00|2670.93|2670.63|2671.8|2671.3|2671.95|2671.55|2670.8|2670.37|425
1731297000000|2024-11-11 03:50:00|2671.78|2671.28|2671.04|2670.54|2671.84|2671.45|2670.86|2670.38|289
1731297300000|2024-11-11 03:55:00|2671|2670.5|2670.56|2670.06|2671.15|2670.75|2670.34|2669.89|274
1731297600000|2024-11-11 04:00:00|2670.38|2670.08|2670.09|2669.59|2671.09|2670.69|2669.71|2669.37|318
1731297900000|2024-11-11 04:05:00|2670|2669.7|2669.86|2669.56|2670.98|2670.62|2669.71|2669.31|332
1731298200000|2024-11-11 04:10:00|2669.88|2669.58|2670.06|2669.56|2670.4|2670|2669.61|2669.23|437
1731298500000|2024-11-11 04:15:00|2670.09|2669.79|2669.92|2669.62|2670.98|2670.68|2669.85|2669.51|400
1731298800000|2024-11-11 04:20:00|2670.02|2669.52|2670.82|2670.52|2671.14|2670.79|2669.67|2669.28|458
1731299100000|2024-11-11 04:25:00|2670.89|2670.59|2670.67|2670.37|2671.08|2670.69|2670.48|2670.09|843
1731299400000|2024-11-11 04:30:00|2670.71|2670.41|2670.96|2670.66|2671.23|2670.93|2670.54|2670.04|1128
1731299700000|2024-11-11 04:35:00|2670.97|2670.67|2670.7|2670.2|2671.14|2670.84|2670.52|2670.18|854
1731300000000|2024-11-11 04:40:00|2670.69|2670.19|2669.95|2669.45|2670.96|2670.6|2669.74|2669.34|500
1731300300000|2024-11-11 04:45:00|2669.96|2669.46|2669.87|2669.37|2670.59|2670.2|2669.81|2669.35|269
1731300600000|2024-11-11 04:50:00|2669.88|2669.38|2670.38|2669.88|2670.98|2670.48|2669.1|2668.6|320
1731300900000|2024-11-11 04:55:00|2670.4|2669.9|2672.32|2672.02|2672.69|2672.3|2670.27|2669.77|429
1731301200000|2024-11-11 05:00:00|2672.35|2672.05|2674.25|2673.75|2674.61|2674.16|2671.87|2671.5|448
1731301500000|2024-11-11 05:05:00|2674.2|2673.7|2673.55|2673.05|2674.28|2673.78|2673.05|2672.6|380
1731301800000|2024-11-11 05:10:00|2673.53|2673.03|2671.24|2670.74|2674.44|2674|2670.65|2670.31|677
1731302100000|2024-11-11 05:15:00|2671.25|2670.75|2671.95|2671.45|2672.32|2671.92|2671.25|2670.75|393
1731302400000|2024-11-11 05:20:00|2671.93|2671.43|2669.65|2669.15|2671.96|2671.55|2667.26|2666.96|578
1731302700000|2024-11-11 05:25:00|2669.67|2669.17|2669.65|2669.15|2669.9|2669.51|2668.65|2668.25|314
1731303000000|2024-11-11 05:30:00|2669.48|2668.98|2669.11|2668.81|2670|2669.7|2668.95|2668.55|525
1731303300000|2024-11-11 05:35:00|2669.14|2668.84|2668.6|2668.1|2669.82|2669.43|2667.53|2667.15|588
1731303600000|2024-11-11 05:40:00|2668.61|2668.11|2670.34|2669.84|2670.43|2670.11|2668.37|2668.02|555
1731303900000|2024-11-11 05:45:00|2670.37|2669.87|2671.45|2670.95|2671.48|2671.03|2669.79|2669.3|494
1731304200000|2024-11-11 05:50:00|2671.46|2670.96|2670.18|2669.68|2671.78|2671.28|2670.1|2669.66|359
1731304500000|2024-11-11 05:55:00|2670.2|2669.7|2669.4|2669.1|2670.2|2669.7|2668.31|2668.01|505
1731304800000|2024-11-11 06:00:00|2669.45|2669.15|2670.18|2669.68|2670.85|2670.35|2668.71|2668.21|462
1731305100000|2024-11-11 06:05:00|2670.33|2669.83|2671.65|2671.15|2672.3|2671.88|2669.83|2669.33|463
1731305400000|2024-11-11 06:10:00|2671.69|2671.19|2671.24|2670.74|2672.05|2671.64|2670.77|2670.27|418
1731305700000|2024-11-11 06:15:00|2671.23|2670.73|2673.41|2673.11|2673.53|2673.23|2671.15|2670.65|549
1731306000000|2024-11-11 06:20:00|2673.35|2673.05|2673.04|2672.74|2674.36|2673.88|2672.59|2672.09|450
1731306300000|2024-11-11 06:25:00|2673.03|2672.73|2673|2672.5|2674.31|2673.91|2672.79|2672.29|510
1731306600000|2024-11-11 06:30:00|2672.89|2672.39|2672.54|2672.04|2673.95|2673.55|2672.3|2671.94|560
1731306900000|2024-11-11 06:35:00|2672.51|2672.01|2672.7|2672.2|2673.4|2673.1|2671.81|2671.41|352
1731307200000|2024-11-11 06:40:00|2672.69|2672.19|2672.98|2672.48|2673.24|2672.76|2672.22|2671.83|510
1731307500000|2024-11-11 06:45:00|2672.97|2672.47|2672.82|2672.52|2672.99|2672.52|2672.1|2671.65|515
1731307800000|2024-11-11 06:50:00|2672.84|2672.54|2673.53|2673.03|2673.55|2673.18|2672.45|2671.95|590
1731308100000|2024-11-11 06:55:00|2673.55|2673.05|2673.44|2673.14|2674.05|2673.66|2673.21|2672.83|620
1731308400000|2024-11-11 07:00:00|2673.51|2673.21|2672.12|2671.62|2674.23|2673.92|2672|2671.62|826
1731308700000|2024-11-11 07:05:00|2671.99|2671.69|2669.82|2669.32|2672.89|2672.59|2669.67|2669.3|795
1731309000000|2024-11-11 07:10:00|2669.75|2669.25|2672.37|2671.87|2672.38|2672.03|2669.6|2669.2|763
1731309300000|2024-11-11 07:15:00|2672.35|2671.85|2672.4|2672.1|2672.83|2672.44|2671.52|2671.13|641
1731309600000|2024-11-11 07:20:00|2672.41|2672.11|2672.07|2671.57|2672.75|2672.4|2671.6|2671.19|564
1731309900000|2024-11-11 07:25:00|2672.08|2671.58|2672.7|2672.2|2672.88|2672.46|2671.18|2670.76|645
1731310200000|2024-11-11 07:30:00|2672.71|2672.21|2671.08|2670.58|2673.02|2672.6|2670.87|2670.49|789
1731310500000|2024-11-11 07:35:00|2671.09|2670.59|2672.17|2671.67|2672.28|2671.88|2670.38|2669.99|855
1731310800000|2024-11-11 07:40:00|2672.18|2671.68|2671.45|2671.15|2672.9|2672.58|2671.37|2671.05|659
1731311100000|2024-11-11 07:45:00|2671.49|2671.19|2670.08|2669.78|2671.98|2671.5|2669.71|2669.41|881
1731311400000|2024-11-11 07:50:00|2670.09|2669.79|2669.27|2668.97|2670.39|2670.07|2669.26|2668.83|793
1731311700000|2024-11-11 07:55:00|2669.31|2669.01|2669.9|2669.4|2670.14|2669.74|2669.06|2668.72|740
1731312000000|2024-11-11 08:00:00|2669.91|2669.41|2669.41|2669.11|2670.17|2669.76|2669.08|2668.73|767
1731312300000|2024-11-11 08:05:00|2669.47|2669.17|2669.87|2669.57|2670.16|2669.85|2668.94|2668.55|790
1731312600000|2024-11-11 08:10:00|2669.95|2669.65|2671.27|2670.97|2671.95|2671.55|2669.62|2669.24|715
1731312900000|2024-11-11 08:15:00|2671.28|2670.98|2670.8|2670.3|2671.98|2671.65|2670.68|2670.28|576
1731313200000|2024-11-11 08:20:00|2670.64|2670.34|2668.97|2668.47|2670.64|2670.34|2668.38|2668.08|799
1731313500000|2024-11-11 08:25:00|2668.94|2668.44|2670.33|2670.03|2670.62|2670.23|2668.69|2668.35|770
1731313800000|2024-11-11 08:30:00|2670.31|2670.01|2668.07|2667.77|2670.45|2670.1|2667.95|2667.52|836
1731314100000|2024-11-11 08:35:00|2668.08|2667.78|2670.82|2670.52|2670.95|2670.58|2667.75|2667.35|733
1731314400000|2024-11-11 08:40:00|2670.79|2670.49|2669.7|2669.4|2671.02|2670.68|2669.55|2669.15|630
1731314700000|2024-11-11 08:45:00|2669.68|2669.38|2669.7|2669.2|2670.46|2670.13|2668.58|2668.21|578
1731315000000|2024-11-11 08:50:00|2669.8|2669.3|2669.28|2668.78|2670.73|2670.35|2668.89|2668.49|718
1731315300000|2024-11-11 08:55:00|2669.27|2668.98|2669.84|2669.54|2670.9|2670.53|2668.62|2668.17|723
1731315600000|2024-11-11 09:00:00|2669.79|2669.49|2669.49|2669.19|2671.11|2670.73|2669.44|2669.06|827
1731315900000|2024-11-11 09:05:00|2669.45|2669.15|2669.15|2668.65|2670.4|2669.97|2668.6|2668.27|859
1731316200000|2024-11-11 09:10:00|2669.14|2668.64|2668.21|2667.91|2669.89|2669.51|2668.12|2667.82|771
1731316500000|2024-11-11 09:15:00|2668.2|2667.9|2667.66|2667.16|2668.8|2668.5|2667.43|2667|814
1731316800000|2024-11-11 09:20:00|2667.67|2667.17|2666.73|2666.23|2667.68|2667.29|2664.65|2664.25|938
1731317100000|2024-11-11 09:25:00|2666.71|2666.21|2665.78|2665.28|2667.06|2666.66|2665.19|2664.75|937
1731317400000|2024-11-11 09:30:00|2665.79|2665.29|2666.5|2666.2|2667.14|2666.84|2665.36|2664.95|867
1731317700000|2024-11-11 09:35:00|2666.49|2666.19|2667.26|2666.96|2667.82|2667.44|2666.36|2665.98|625
1731318000000|2024-11-11 09:40:00|2667.36|2666.86|2667.35|2666.85|2667.75|2667.35|2666.45|2666.12|573
1731318300000|2024-11-11 09:45:00|2667.33|2666.83|2667.11|2666.81|2668.24|2667.89|2666.93|2666.63|609
1731318600000|2024-11-11 09:50:00|2667.08|2666.78|2666.54|2666.04|2667.32|2666.9|2664.09|2663.73|758
1731318900000|2024-11-11 09:55:00|2666.52|2666.02|2667.12|2666.62|2667.82|2667.48|2665.99|2665.6|717
1731319200000|2024-11-11 10:00:00|2667.09|2666.59|2670.31|2670.01|2670.49|2670.12|2666.8|2666.4|730
1731319500000|2024-11-11 10:05:00|2670.32|2670.02|2671.02|2670.52|2671.16|2670.8|2669.46|2669.16|706
1731319800000|2024-11-11 10:10:00|2671.03|2670.53|2672.13|2671.63|2672.52|2672.14|2670.92|2670.53|736
1731320100000|2024-11-11 10:15:00|2672.12|2671.62|2673.78|2673.48|2673.85|2673.53|2672.02|2671.62|796
1731320400000|2024-11-11 10:20:00|2673.88|2673.38|2672.91|2672.61|2675.52|2675.22|2672.85|2672.55|983
1731320700000|2024-11-11 10:25:00|2672.98|2672.68|2670.77|2670.27|2673.58|2673.28|2670.53|2670.22|739
1731321000000|2024-11-11 10:30:00|2670.74|2670.24|2670.13|2669.83|2671.34|2671.02|2669.29|2668.91|767
1731321300000|2024-11-11 10:35:00|2670.14|2669.84|2669.19|2668.69|2670.3|2669.92|2668.85|2668.5|544
1731321600000|2024-11-11 10:40:00|2669.07|2668.77|2668.77|2668.27|2669.7|2669.3|2668.53|2668.17|600
1731321900000|2024-11-11 10:45:00|2668.65|2668.35|2669.25|2668.75|2669.54|2669.18|2668.15|2667.78|558
1731322200000|2024-11-11 10:50:00|2669.24|2668.74|2665.19|2664.69|2669.47|2669.06|2664.99|2664.65|755
1731322500000|2024-11-11 10:55:00|2665.06|2664.76|2662.15|2661.85|2665.87|2665.47|2661.24|2660.93|834
1731322800000|2024-11-11 11:00:00|2662.11|2661.81|2660.94|2660.64|2662.8|2662.4|2659.23|2658.9|921
1731323100000|2024-11-11 11:05:00|2660.95|2660.65|2663.43|2663.13|2664.66|2664.35|2660.22|2659.92|900
1731323400000|2024-11-11 11:10:00|2663.44|2663.14|2664.1|2663.8|2664.22|2663.85|2662.28|2661.92|610
1731323700000|2024-11-11 11:15:00|2664.07|2663.77|2664.45|2664.15|2665.67|2665.37|2664.01|2663.71|617
1731324000000|2024-11-11 11:20:00|2664.37|2664.07|2665.42|2665.12|2666.57|2666.27|2664.34|2663.94|566
1731324300000|2024-11-11 11:25:00|2665.39|2665.09|2666.28|2665.98|2666.68|2666.28|2665.02|2664.72|591
1731324600000|2024-11-11 11:30:00|2666.19|2665.89|2666.05|2665.75|2667.08|2666.77|2665.42|2665.09|641
1731324900000|2024-11-11 11:35:00|2666.16|2665.86|2665.74|2665.24|2667.35|2666.94|2665.26|2664.86|707
1731325200000|2024-11-11 11:40:00|2665.77|2665.27|2665.21|2664.91|2666.76|2666.4|2664.95|2664.6|586
1731325500000|2024-11-11 11:45:00|2665.31|2664.81|2665.3|2664.8|2666.4|2666.1|2663.82|2663.52|769
1731325800000|2024-11-11 11:50:00|2665.18|2664.88|2662.73|2662.43|2665.61|2665.21|2662.46|2662.06|719
1731326100000|2024-11-11 11:55:00|2662.74|2662.44|2662.83|2662.53|2663.51|2663.13|2662.44|2662.01|714
1731326400000|2024-11-11 12:00:00|2662.8|2662.5|2660.6|2660.3|2663.42|2663.04|2660.27|2659.97|923
1731326700000|2024-11-11 12:05:00|2660.58|2660.28|2660.34|2659.84|2661.53|2661.16|2660.02|2659.71|779
1731327000000|2024-11-11 12:10:00|2660.22|2659.92|2660.36|2660.06|2661.37|2661.07|2659.43|2659.03|883
1731327300000|2024-11-11 12:15:00|2660.46|2659.96|2660.1|2659.8|2662.08|2661.78|2659.28|2658.97|884
1731327600000|2024-11-11 12:20:00|2660.15|2659.85|2661.49|2661.19|2661.53|2661.22|2659.52|2659.14|777
1731327900000|2024-11-11 12:25:00|2661.44|2661.14|2661.09|2660.79|2661.89|2661.49|2660.73|2660.43|528
1731328200000|2024-11-11 12:30:00|2661.19|2660.69|2658.17|2657.87|2661.88|2661.54|2658.08|2657.78|800
1731328500000|2024-11-11 12:35:00|2658.2|2657.7|2661.04|2660.74|2661.04|2660.74|2658.07|2657.7|676
1731328800000|2024-11-11 12:40:00|2661.05|2660.75|2661.81|2661.51|2662.68|2662.38|2661.04|2660.67|630
1731329100000|2024-11-11 12:45:00|2661.75|2661.45|2659.27|2658.97|2662.36|2661.96|2658.83|2658.43|678
1731329400000|2024-11-11 12:50:00|2659.21|2658.91|2658.89|2658.59|2660.04|2659.54|2658.04|2657.62|696
1731329700000|2024-11-11 12:55:00|2658.9|2658.6|2657.54|2657.24|2659.43|2659.13|2656.94|2656.64|879
1731330000000|2024-11-11 13:00:00|2657.38|2657.08|2656.9|2656.6|2657.38|2657.08|2652.4|2652.1|1504
1731330300000|2024-11-11 13:05:00|2656.86|2656.56|2655.16|2654.86|2657.53|2657.23|2653.59|2653.29|1116
1731330600000|2024-11-11 13:10:00|2655.23|2654.93|2656.79|2656.29|2657.8|2657.4|2655.23|2654.91|1020
1731330900000|2024-11-11 13:15:00|2656.72|2656.42|2654.11|2653.81|2657.76|2657.46|2653.98|2653.68|1001
1731331200000|2024-11-11 13:20:00|2653.98|2653.68|2656.43|2655.93|2657.77|2657.47|2653.62|2653.32|1004
1731331500000|2024-11-11 13:25:00|2656.44|2655.94|2651.7|2651.4|2656.57|2656.27|2651.68|2651.38|1102
1731331800000|2024-11-11 13:30:00|2651.64|2651.34|2642.26|2641.96|2653.07|2652.77|2642.26|2641.96|1362
1731332100000|2024-11-11 13:35:00|2642.25|2641.95|2640.74|2640.44|2643.43|2643.13|2639.3|2639|1471
1731332400000|2024-11-11 13:40:00|2640.83|2640.53|2638.03|2637.73|2641.54|2641.14|2636.66|2636.33|1355
1731332700000|2024-11-11 13:45:00|2637.93|2637.63|2638.41|2638.11|2641.04|2640.74|2636.98|2636.68|1249
1731333000000|2024-11-11 13:50:00|2638.43|2638.13|2634.64|2634.34|2639.47|2639.17|2634.56|2634.26|1255
1731333300000|2024-11-11 13:55:00|2634.73|2634.23|2635.75|2635.45|2637.89|2637.52|2634.51|2634.21|1202
1731333600000|2024-11-11 14:00:00|2635.74|2635.44|2633.67|2633.37|2635.93|2635.61|2631.13|2630.73|1479
1731333900000|2024-11-11 14:05:00|2633.72|2633.42|2629.81|2629.51|2634.35|2634.01|2629.71|2629.41|1281
1731334200000|2024-11-11 14:10:00|2629.73|2629.43|2632.83|2632.53|2633.73|2633.35|2627.84|2627.54|1346
1731334500000|2024-11-11 14:15:00|2632.76|2632.46|2634.61|2634.31|2635.78|2635.43|2631.54|2631.22|1113
1731334800000|2024-11-11 14:20:00|2634.58|2634.28|2629.97|2629.67|2635.02|2634.72|2629.89|2629.59|966
1731335100000|2024-11-11 14:25:00|2629.98|2629.68|2628.66|2628.16|2632.35|2631.95|2627.46|2627.16|1038
1731335400000|2024-11-11 14:30:00|2628.67|2628.17|2622.73|2622.43|2628.67|2628.17|2622.65|2622.31|1659
1731335700000|2024-11-11 14:35:00|2622.71|2622.41|2621.97|2621.67|2625.58|2625.28|2621.5|2621.2|1575
1731336000000|2024-11-11 14:40:00|2622|2621.7|2620.18|2619.88|2623.93|2623.56|2617.9|2617.6|1578
1731336300000|2024-11-11 14:45:00|2620.19|2619.89|2624.02|2623.72|2625.16|2624.86|2619.47|2619.1|1520
1731336600000|2024-11-11 14:50:00|2624.12|2623.62|2622.58|2622.08|2626.34|2625.96|2622.24|2621.92|1382
1731336900000|2024-11-11 14:55:00|2622.51|2622.21|2622.63|2622.33|2624.12|2623.82|2621.35|2621|1131
1731337200000|2024-11-11 15:00:00|2622.71|2622.41|2625.48|2625.18|2626.52|2626.16|2622.71|2622.41|1363
1731337500000|2024-11-11 15:05:00|2625.44|2625.14|2622.82|2622.52|2626.29|2625.97|2622.36|2622.04|1181
1731337800000|2024-11-11 15:10:00|2622.71|2622.41|2621.18|2620.88|2623.53|2623.23|2620.9|2620.6|1139
1731338100000|2024-11-11 15:15:00|2621.2|2620.9|2622.11|2621.81|2623.04|2622.74|2620.98|2620.64|1101
1731338400000|2024-11-11 15:20:00|2622.15|2621.85|2620.59|2620.29|2622.69|2622.39|2620.54|2620.23|1021
1731338700000|2024-11-11 15:25:00|2620.41|2620.11|2620.31|2620.01|2621.6|2621.23|2618.83|2618.53|1246
1731339000000|2024-11-11 15:30:00|2620.23|2619.93|2616.88|2616.38|2620.33|2619.95|2615.98|2615.67|1323
1731339300000|2024-11-11 15:35:00|2616.87|2616.37|2615.76|2615.46|2617.91|2617.61|2615.58|2615.28|1056
1731339600000|2024-11-11 15:40:00|2615.73|2615.43|2618.04|2617.74|2618.87|2618.44|2614.28|2613.98|1180
1731339900000|2024-11-11 15:45:00|2618.06|2617.76|2616.58|2616.28|2618.23|2617.87|2615.7|2615.33|1012
1731340200000|2024-11-11 15:50:00|2616.69|2616.39|2614.86|2614.56|2616.81|2616.41|2613.99|2613.69|1076
1731340500000|2024-11-11 15:55:00|2614.88|2614.58|2614.67|2614.37|2615|2614.63|2613.66|2613.33|1167
1731340800000|2024-11-11 16:00:00|2614.75|2614.45|2614.21|2613.91|2616.59|2616.28|2613.76|2613.46|1139
1731341100000|2024-11-11 16:05:00|2614.01|2613.71|2613.48|2612.98|2614.41|2614.11|2612.88|2612.52|1094
1731341400000|2024-11-11 16:10:00|2613.42|2613.12|2615.32|2615.02|2615.89|2615.59|2613.09|2612.75|1153
1731341700000|2024-11-11 16:15:00|2615.41|2614.91|2615.18|2614.88|2617.06|2616.76|2614.26|2613.89|1134
1731342000000|2024-11-11 16:20:00|2615.22|2614.92|2615.33|2614.83|2616.4|2615.97|2614.87|2614.57|973
1731342300000|2024-11-11 16:25:00|2615.32|2615.02|2615.47|2615.17|2616.06|2615.76|2614.41|2614.08|1066
1731342600000|2024-11-11 16:30:00|2615.48|2615.18|2617.3|2617|2617.52|2617.22|2614.41|2614.11|905
1731342900000|2024-11-11 16:35:00|2617.28|2616.98|2617.33|2617.03|2618.37|2618.01|2616.49|2616.19|796
1731343200000|2024-11-11 16:40:00|2617.3|2617|2615.96|2615.46|2617.35|2617|2615.26|2614.95|779
1731343500000|2024-11-11 16:45:00|2615.94|2615.44|2616.74|2616.44|2617.05|2616.75|2615.43|2615.13|829
1731343800000|2024-11-11 16:50:00|2616.76|2616.46|2614.92|2614.62|2617.48|2617.18|2614.92|2614.52|713
1731344100000|2024-11-11 16:55:00|2614.96|2614.66|2615.26|2614.96|2615.82|2615.48|2614.23|2613.93|771
1731344400000|2024-11-11 17:00:00|2615.25|2614.95|2615.09|2614.79|2617.08|2616.78|2615.02|2614.67|958
1731344700000|2024-11-11 17:05:00|2615.1|2614.8|2614.41|2614.11|2615.74|2615.44|2613.85|2613.47|860
1731345000000|2024-11-11 17:10:00|2614.38|2614.08|2613.87|2613.57|2614.72|2614.32|2613.38|2612.98|729
1731345300000|2024-11-11 17:15:00|2613.9|2613.6|2613.94|2613.64|2614.37|2614.07|2613.27|2612.92|655
1731345600000|2024-11-11 17:20:00|2613.91|2613.61|2613.57|2613.27|2614.42|2614.06|2612.97|2612.67|571
1731345900000|2024-11-11 17:25:00|2613.6|2613.1|2612|2611.7|2613.63|2613.32|2611.7|2611.4|809
1731346200000|2024-11-11 17:30:00|2612.04|2611.74|2615.03|2614.73|2615.1|2614.78|2611.95|2611.55|805
1731346500000|2024-11-11 17:35:00|2615|2614.7|2615.14|2614.84|2616.02|2615.65|2614.26|2613.9|502
1731346800000|2024-11-11 17:40:00|2615.13|2614.83|2613.82|2613.52|2615.72|2615.35|2613.47|2613.17|689
1731347100000|2024-11-11 17:45:00|2613.78|2613.48|2613.71|2613.41|2614.68|2614.29|2613.38|2613.08|620
1731347400000|2024-11-11 17:50:00|2613.65|2613.35|2613.33|2612.83|2614.41|2614.08|2612.95|2612.6|544
1731347700000|2024-11-11 17:55:00|2613.14|2612.84|2612.79|2612.49|2613.89|2613.47|2612.55|2612.25|595
1731348000000|2024-11-11 18:00:00|2612.71|2612.41|2612.67|2612.37|2613.07|2612.71|2611.8|2611.46|829
1731348300000|2024-11-11 18:05:00|2612.77|2612.27|2612.89|2612.59|2613.64|2613.25|2612.35|2611.95|583
1731348600000|2024-11-11 18:10:00|2612.88|2612.58|2612.8|2612.5|2613.46|2613.16|2612.64|2612.31|594
1731348900000|2024-11-11 18:15:00|2612.88|2612.38|2611.65|2611.15|2613.04|2612.66|2611.5|2611.14|638
1731349200000|2024-11-11 18:20:00|2611.54|2611.24|2611.08|2610.58|2612.32|2611.99|2610.8|2610.46|761
1731349500000|2024-11-11 18:25:00|2610.94|2610.64|2611.46|2611.16|2612.12|2611.72|2610.94|2610.64|706
1731349800000|2024-11-11 18:30:00|2611.48|2611.18|2613.69|2613.19|2613.77|2613.39|2611.37|2610.99|694
1731350100000|2024-11-11 18:35:00|2613.57|2613.27|2616.27|2615.97|2616.37|2616.02|2613.35|2612.98|721
1731350400000|2024-11-11 18:40:00|2616.29|2615.99|2618.42|2618.12|2618.7|2618.31|2616.29|2615.9|619
1731350700000|2024-11-11 18:45:00|2618.39|2618.09|2618.6|2618.1|2619.49|2619.19|2617.95|2617.54|653
1731351000000|2024-11-11 18:50:00|2618.61|2618.11|2618.13|2617.83|2618.91|2618.57|2617.51|2617.1|615
1731351300000|2024-11-11 18:55:00|2618.23|2617.73|2619.19|2618.89|2619.44|2619.14|2618.04|2617.62|592
1731351600000|2024-11-11 19:00:00|2619.22|2618.92|2620.24|2619.94|2620.9|2620.57|2619.2|2618.9|643
1731351900000|2024-11-11 19:05:00|2620.22|2619.92|2619.25|2618.95|2620.56|2620.26|2618.51|2618.21|585
1731352200000|2024-11-11 19:10:00|2619.22|2618.92|2619.39|2619.09|2619.58|2619.28|2618.15|2617.84|369
1731352500000|2024-11-11 19:15:00|2619.48|2619.18|2620.27|2619.97|2620.44|2620.09|2619.48|2619.13|404
1731352800000|2024-11-11 19:20:00|2620.31|2620.01|2619.9|2619.6|2620.71|2620.41|2618.98|2618.63|609
1731353100000|2024-11-11 19:25:00|2619.98|2619.68|2619.27|2618.97|2620.52|2620.14|2619.16|2618.83|504
1731353400000|2024-11-11 19:30:00|2619.3|2619|2619.01|2618.71|2620.4|2620.1|2618.97|2618.67|435
1731353700000|2024-11-11 19:35:00|2619|2618.7|2619.01|2618.71|2619.36|2618.96|2618.32|2617.95|471
1731354000000|2024-11-11 19:40:00|2619|2618.7|2619.45|2619.15|2619.88|2619.58|2619|2618.7|300
1731354300000|2024-11-11 19:45:00|2619.46|2619.16|2619.54|2619.24|2620.38|2620.08|2619.33|2618.94|407
1731354600000|2024-11-11 19:50:00|2619.53|2619.23|2618.91|2618.61|2620.04|2619.74|2618.74|2618.34|407
1731354900000|2024-11-11 19:55:00|2618.9|2618.6|2619.46|2619.16|2619.86|2619.56|2618.74|2618.44|548
1731355200000|2024-11-11 20:00:00|2619.47|2619.17|2621.87|2621.57|2622.31|2621.91|2619.47|2619.17|695
1731355500000|2024-11-11 20:05:00|2621.79|2621.49|2622.46|2622.16|2622.8|2622.41|2621.68|2621.24|632
1731355800000|2024-11-11 20:10:00|2622.45|2622.15|2622.23|2621.93|2622.56|2622.21|2621.68|2621.38|508
1731356100000|2024-11-11 20:15:00|2622.3|2622|2622.93|2622.43|2622.93|2622.56|2622.03|2621.73|604
1731356400000|2024-11-11 20:20:00|2622.8|2622.5|2622.34|2622.04|2623.39|2623|2621.79|2621.38|513
1731356700000|2024-11-11 20:25:00|2622.35|2622.05|2622.44|2622.14|2623.06|2622.76|2622.25|2621.9|405
1731357000000|2024-11-11 20:30:00|2622.52|2622.22|2623.74|2623.44|2623.96|2623.59|2622.43|2622.09|674
1731357300000|2024-11-11 20:35:00|2623.75|2623.45|2623.09|2622.79|2624.16|2623.86|2622.66|2622.36|514
1731357600000|2024-11-11 20:40:00|2623.1|2622.8|2625.48|2625.18|2625.58|2625.18|2623.07|2622.77|542
1731357900000|2024-11-11 20:45:00|2625.57|2625.07|2625.46|2625.16|2626.5|2626.15|2625.34|2624.98|556
1731358200000|2024-11-11 20:50:00|2625.48|2625.18|2623.77|2623.47|2625.98|2625.68|2623.77|2623.42|615
1731358500000|2024-11-11 20:55:00|2623.7|2623.4|2622.3|2622|2624.01|2623.67|2622.2|2621.9|759
1731358800000|2024-11-11 21:00:00|2622.19|2621.89|2623.16|2622.86|2623.36|2623.02|2622.19|2621.89|472
1731359100000|2024-11-11 21:05:00|2623.18|2622.88|2622.77|2622.47|2623.29|2622.96|2622.66|2622.36|229
1731359400000|2024-11-11 21:10:00|2622.74|2622.44|2623.09|2622.79|2623.27|2622.91|2622.49|2622.19|242
1731359700000|2024-11-11 21:15:00|2623.12|2622.82|2622.91|2622.61|2623.3|2622.94|2622.82|2622.41|260
1731360000000|2024-11-11 21:20:00|2622.9|2622.6|2623.01|2622.71|2623.12|2622.82|2622.62|2622.25|204
1731360300000|2024-11-11 21:25:00|2623|2622.7|2622.62|2622.32|2623.03|2622.71|2622.52|2622.1|197
1731360600000|2024-11-11 21:30:00|2622.75|2622.25|2622.02|2621.72|2622.83|2622.5|2621.86|2621.47|202
1731360900000|2024-11-11 21:35:00|2622.03|2621.73|2621.66|2621.36|2622.14|2621.81|2621.64|2621.31|211
1731361200000|2024-11-11 21:40:00|2621.65|2621.35|2620.09|2619.79|2621.81|2621.45|2620.04|2619.74|270
1731361500000|2024-11-11 21:45:00|2620.11|2619.81|2620.51|2620.21|2620.84|2620.46|2620.05|2619.68|293
1731361800000|2024-11-11 21:50:00|2620.42|2620.12|2619.89|2619.59|2620.78|2620.45|2619.78|2619.48|266
1731362100000|2024-11-11 21:55:00|2619.91|2619.61|2619.7|2619.2|2621.02|2619.85|2619.13|2617.91|267
1731366000000|2024-11-11 23:00:00|2620.5|2620|2621.38|2620.88|2621.52|2621.14|2620.15|2619.65|124
1731366300000|2024-11-11 23:05:00|2621.35|2620.85|2621.35|2620.85|2621.99|2621.61|2620.76|2620.36|219
1731366600000|2024-11-11 23:10:00|2621.4|2620.9|2621.38|2620.88|2621.64|2621.14|2621.08|2620.58|114
1731366900000|2024-11-11 23:15:00|2621.35|2620.85|2621.93|2621.63|2622.15|2621.65|2621.1|2620.63|125
1731367200000|2024-11-11 23:20:00|2622.03|2621.53|2622.38|2621.88|2622.45|2622.03|2622.03|2621.53|102
1731367500000|2024-11-11 23:25:00|2622.39|2621.89|2622.36|2621.86|2622.41|2622|2622.01|2621.51|156
1731367800000|2024-11-11 23:30:00|2622.35|2621.85|2622.9|2622.6|2623.05|2622.65|2622.1|2621.6|158
1731368100000|2024-11-11 23:35:00|2623|2622.5|2623.23|2622.73|2623.38|2622.93|2622.78|2622.33|126
1731368400000|2024-11-11 23:40:00|2623.25|2622.75|2623.25|2622.75|2623.4|2622.9|2622.92|2622.42|112
1731368700000|2024-11-11 23:45:00|2623.24|2622.74|2623.56|2623.06|2623.65|2623.15|2622.75|2622.25|149
1731369000000|2024-11-11 23:50:00|2623.6|2623.1|2623.88|2623.38|2623.89|2623.39|2622.96|2622.46|148
1731369300000|2024-11-11 23:55:00|2623.89|2623.39|2624.32|2623.82|2624.39|2623.89|2623.55|2623.05|175
1731369600000|2024-11-12 00:00:00|2624.25|2623.75|2623.19|2622.69|2624.37|2623.87|2622.88|2622.42|238
1731369900000|2024-11-12 00:05:00|2623.2|2622.7|2622.74|2622.24|2623.82|2623.33|2622.53|2622.04|244
1731370200000|2024-11-12 00:10:00|2622.75|2622.25|2624.06|2623.56|2624.06|2623.66|2622.64|2622.24|223
1731370500000|2024-11-12 00:15:00|2624.05|2623.55|2623.16|2622.66|2624.3|2623.89|2622.89|2622.5|221
1731370800000|2024-11-12 00:20:00|2623.14|2622.64|2623.81|2623.31|2623.81|2623.37|2622.84|2622.44|188
1731371100000|2024-11-12 00:25:00|2623.75|2623.25|2624.09|2623.59|2624.36|2624.03|2622.8|2622.3|294
1731371400000|2024-11-12 00:30:00|2624.11|2623.61|2624.24|2623.74|2624.29|2623.87|2623.53|2623.18|342
1731371700000|2024-11-12 00:35:00|2624.19|2623.69|2624.48|2623.98|2624.48|2623.98|2623.25|2622.75|216
1731372000000|2024-11-12 00:40:00|2624.43|2623.93|2624.42|2623.92|2624.48|2623.98|2623.54|2623.12|248
1731372300000|2024-11-12 00:45:00|2624.35|2623.85|2624.74|2624.24|2624.74|2624.35|2623.8|2623.35|244
1731372600000|2024-11-12 00:50:00|2624.7|2624.2|2624.16|2623.86|2625.37|2625.07|2623.77|2623.41|299
1731372900000|2024-11-12 00:55:00|2624.18|2623.88|2624.04|2623.74|2624.4|2624.03|2623.75|2623.33|527
1731373200000|2024-11-12 01:00:00|2624.17|2623.87|2624.05|2623.55|2625.95|2625.65|2623.43|2623.1|1090
1731373500000|2024-11-12 01:05:00|2624.04|2623.54|2623.57|2623.07|2624.7|2624.34|2622.45|2622.15|764
1731373800000|2024-11-12 01:10:00|2623.59|2623.09|2623.68|2623.18|2624.78|2624.42|2623.33|2622.95|657
1731374100000|2024-11-12 01:15:00|2623.61|2623.31|2622.23|2621.73|2623.74|2623.44|2621.86|2621.56|860
1731374400000|2024-11-12 01:20:00|2622.21|2621.71|2621.03|2620.73|2622.6|2622.3|2620.4|2620|909
1731374700000|2024-11-12 01:25:00|2620.95|2620.65|2619.63|2619.13|2622.13|2621.75|2619.38|2619.03|773
1731375000000|2024-11-12 01:30:00|2619.55|2619.25|2622.01|2621.71|2623.26|2622.92|2619.48|2619.08|919
1731375300000|2024-11-12 01:35:00|2622|2621.7|2621.46|2621.16|2622.51|2622.21|2621.14|2620.71|1031
1731375600000|2024-11-12 01:40:00|2621.43|2621.13|2622.37|2622.07|2623.09|2622.66|2621.3|2620.9|813
1731375900000|2024-11-12 01:45:00|2622.38|2622.08|2626.98|2626.48|2627.34|2627.04|2622.38|2622.08|1135
1731376200000|2024-11-12 01:50:00|2627.02|2626.52|2625.29|2624.79|2627.02|2626.52|2623.98|2623.51|632
1731376500000|2024-11-12 01:55:00|2625.2|2624.7|2624.44|2623.94|2625.25|2624.86|2623.56|2623.16|703
1731376800000|2024-11-12 02:00:00|2624.45|2623.95|2622.7|2622.4|2624.84|2624.54|2621.63|2621.23|806
1731377100000|2024-11-12 02:05:00|2622.68|2622.38|2622.4|2621.9|2622.89|2622.54|2621.36|2620.96|662
1731377400000|2024-11-12 02:10:00|2622.37|2621.87|2622.7|2622.4|2623.12|2622.8|2620.97|2620.67|827
1731377700000|2024-11-12 02:15:00|2622.69|2622.39|2623.97|2623.67|2624.41|2624.11|2622.63|2622.16|598
1731378000000|2024-11-12 02:20:00|2623.96|2623.66|2624.93|2624.63|2625.43|2625.09|2623.96|2623.66|611
1731378300000|2024-11-12 02:25:00|2624.91|2624.61|2624.9|2624.6|2625.62|2625.21|2624.48|2624.16|438
1731378600000|2024-11-12 02:30:00|2624.88|2624.58|2625.61|2625.11|2625.61|2625.25|2623.82|2623.43|758
1731378900000|2024-11-12 02:35:00|2625.46|2625.16|2624.01|2623.51|2625.71|2625.41|2623.41|2623.02|588
1731379200000|2024-11-12 02:40:00|2623.91|2623.61|2622.12|2621.82|2624.01|2623.66|2621.78|2621.46|605
1731379500000|2024-11-12 02:45:00|2622.13|2621.83|2621.01|2620.71|2622.19|2621.89|2620.98|2620.58|654
1731379800000|2024-11-12 02:50:00|2621.11|2620.61|2622.71|2622.41|2622.85|2622.49|2620.68|2620.33|668
1731380100000|2024-11-12 02:55:00|2622.72|2622.42|2622.23|2621.73|2622.94|2622.64|2621.8|2621.45|578
1731380400000|2024-11-12 03:00:00|2622.22|2621.72|2623.24|2622.74|2623.36|2623.01|2621.8|2621.45|636
1731380700000|2024-11-12 03:05:00|2623.25|2622.95|2623.05|2622.55|2623.54|2623.19|2622.5|2622.15|717
1731381000000|2024-11-12 03:10:00|2623.02|2622.72|2622.6|2622.3|2623.44|2623.13|2622.3|2621.88|601
1731381300000|2024-11-12 03:15:00|2622.5|2622.2|2622.43|2622.13|2622.78|2622.39|2621.85|2621.51|548
1731381600000|2024-11-12 03:20:00|2622.41|2622.11|2623.5|2623.2|2623.69|2623.34|2622.38|2621.98|700
1731381900000|2024-11-12 03:25:00|2623.53|2623.23|2623.3|2622.8|2624.02|2623.64|2622.72|2622.37|488
1731382200000|2024-11-12 03:30:00|2623.32|2622.82|2621.56|2621.26|2623.41|2623.07|2621.34|2621.03|510
1731382500000|2024-11-12 03:35:00|2621.63|2621.13|2621.5|2621|2622.02|2621.62|2620.85|2620.5|370
1731382800000|2024-11-12 03:40:00|2621.53|2621.03|2620.7|2620.4|2621.53|2621.03|2620.62|2620.22|317
1731383100000|2024-11-12 03:45:00|2620.8|2620.3|2620.2|2619.7|2621.51|2621.11|2619.8|2619.4|391
1731383400000|2024-11-12 03:50:00|2620.12|2619.82|2620.18|2619.68|2620.7|2620.31|2619.26|2618.91|374
1731383700000|2024-11-12 03:55:00|2620.13|2619.83|2619.19|2618.89|2620.41|2620.03|2619.03|2618.69|427
1731384000000|2024-11-12 04:00:00|2619.18|2618.88|2617.77|2617.47|2619.34|2619.04|2616.96|2616.5|778
1731384300000|2024-11-12 04:05:00|2617.87|2617.37|2616.64|2616.14|2618.04|2617.7|2616.02|2615.63|557
1731384600000|2024-11-12 04:10:00|2616.55|2616.25|2617.21|2616.91|2617.52|2617.17|2616.34|2615.94|541
1731384900000|2024-11-12 04:15:00|2617.18|2616.88|2618.01|2617.71|2618.23|2617.87|2616.99|2616.6|483
1731385200000|2024-11-12 04:20:00|2618.02|2617.72|2617.69|2617.39|2618.33|2617.97|2617.43|2617.03|357
1731385500000|2024-11-12 04:25:00|2617.67|2617.37|2617.16|2616.86|2618.25|2617.83|2616.94|2616.64|375
1731385800000|2024-11-12 04:30:00|2617.19|2616.89|2617.27|2616.97|2617.48|2617.18|2616.75|2616.38|432
1731386100000|2024-11-12 04:35:00|2617.28|2616.98|2616.66|2616.36|2618.03|2617.66|2616.61|2616.31|259
1731386400000|2024-11-12 04:40:00|2616.64|2616.34|2616.37|2616.07|2616.74|2616.38|2615.86|2615.55|348
1731386700000|2024-11-12 04:45:00|2616.38|2616.08|2616.47|2616.17|2617.03|2616.63|2616.25|2615.88|274
1731387000000|2024-11-12 04:50:00|2616.46|2616.16|2616.87|2616.57|2617.1|2616.7|2615.87|2615.5|312
1731387300000|2024-11-12 04:55:00|2616.88|2616.58|2618.03|2617.53|2618.3|2617.93|2616.67|2616.37|384
1731387600000|2024-11-12 05:00:00|2618.04|2617.54|2617.69|2617.39|2618.44|2618.09|2617.66|2617.22|476
1731387900000|2024-11-12 05:05:00|2617.68|2617.38|2617.01|2616.71|2617.81|2617.39|2616.97|2616.66|313
1731388200000|2024-11-12 05:10:00|2617|2616.7|2617.18|2616.88|2617.39|2617.09|2616.69|2616.27|368
1731388500000|2024-11-12 05:15:00|2617.16|2616.86|2615.96|2615.66|2617.25|2616.86|2615.96|2615.66|379
1731388800000|2024-11-12 05:20:00|2615.95|2615.65|2612.2|2611.9|2615.95|2615.65|2611.87|2611.57|591
1731389100000|2024-11-12 05:25:00|2612.23|2611.93|2612.85|2612.55|2613.46|2613.08|2612.03|2611.73|661
1731389400000|2024-11-12 05:30:00|2612.86|2612.56|2609.25|2608.95|2612.96|2612.66|2606.74|2606.44|1632
1731389700000|2024-11-12 05:35:00|2609.15|2608.85|2612.29|2611.99|2612.4|2612.01|2608.29|2607.98|1165
1731390000000|2024-11-12 05:40:00|2612.31|2612.01|2610.81|2610.51|2613.38|2613.03|2610.62|2610.29|902
1731390300000|2024-11-12 05:45:00|2610.77|2610.47|2610.3|2610|2612.83|2612.53|2610.26|2609.96|976
1731390600000|2024-11-12 05:50:00|2610.29|2609.99|2607.73|2607.43|2610.33|2609.99|2606.72|2606.37|921
1731390900000|2024-11-12 05:55:00|2607.75|2607.45|2607.2|2606.7|2608.66|2608.36|2605.69|2605.34|1025
1731391200000|2024-11-12 06:00:00|2607.1|2606.8|2604.92|2604.62|2607.23|2606.93|2604.45|2604.1|1073
1731391500000|2024-11-12 06:05:00|2604.94|2604.64|2607.68|2607.18|2608.09|2607.71|2604.53|2604.15|998
1731391800000|2024-11-12 06:10:00|2607.55|2607.25|2607.46|2607.16|2608.45|2608.1|2606.06|2605.65|897
1731392100000|2024-11-12 06:15:00|2607.48|2607.18|2606.37|2605.87|2607.77|2607.45|2605.1|2604.8|897
1731392400000|2024-11-12 06:20:00|2606.44|2605.94|2605.68|2605.18|2607.16|2606.75|2603.67|2603.34|877
1731392700000|2024-11-12 06:25:00|2605.7|2605.2|2607.69|2607.19|2607.98|2607.59|2605.7|2605.2|841
1731393000000|2024-11-12 06:30:00|2607.77|2607.27|2608.71|2608.41|2610.39|2610.04|2607.77|2607.27|837
1731393300000|2024-11-12 06:35:00|2608.54|2608.24|2607.16|2606.86|2609.4|2609.06|2607.08|2606.75|760
1731393600000|2024-11-12 06:40:00|2607.15|2606.85|2605.11|2604.61|2607.25|2606.85|2603.8|2603.5|925
1731393900000|2024-11-12 06:45:00|2605.12|2604.62|2606.65|2606.35|2607.99|2607.59|2604.73|2604.43|923
1731394200000|2024-11-12 06:50:00|2606.7|2606.4|2607.28|2606.98|2608.02|2607.72|2606.33|2605.97|914
1731394500000|2024-11-12 06:55:00|2607.33|2607.03|2608.25|2607.75|2608.26|2607.95|2606.81|2606.42|702
1731394800000|2024-11-12 07:00:00|2608.22|2607.72|2606.98|2606.68|2609.35|2608.94|2606.85|2606.37|618
1731395100000|2024-11-12 07:05:00|2607.08|2606.58|2606.69|2606.19|2607.7|2607.32|2606.09|2605.68|777
1731395400000|2024-11-12 07:10:00|2606.7|2606.2|2606.67|2606.37|2607.28|2606.96|2604.92|2604.6|895
1731395700000|2024-11-12 07:15:00|2606.63|2606.33|2607.88|2607.38|2608.5|2608.19|2605.87|2605.49|799
1731396000000|2024-11-12 07:20:00|2607.91|2607.41|2600.59|2600.09|2607.91|2607.54|2599.72|2599.42|966
1731396300000|2024-11-12 07:25:00|2600.66|2600.16|2604.48|2604.18|2605.56|2605.24|2600.37|2599.93|885
1731396600000|2024-11-12 07:30:00|2604.64|2604.34|2601.1|2600.6|2604.87|2604.47|2600.98|2600.57|674
1731396900000|2024-11-12 07:35:00|2600.66|2600.36|2597.98|2597.48|2602.04|2601.74|2595.49|2595.18|1022
1731397200000|2024-11-12 07:40:00|2598.09|2597.59|2597.09|2596.79|2598.73|2598.38|2596.14|2595.74|887
1731397500000|2024-11-12 07:45:00|2597.05|2596.75|2602.87|2602.57|2603.38|2603.08|2597.05|2596.75|897
1731397800000|2024-11-12 07:50:00|2602.89|2602.59|2602.97|2602.67|2604.61|2604.31|2602.27|2601.78|946
1731398100000|2024-11-12 07:55:00|2603.04|2602.74|2598.45|2598.15|2603.21|2602.82|2598.1|2597.74|1036
1731398400000|2024-11-12 08:00:00|2598.5|2598.2|2601.4|2601.1|2605.01|2604.61|2598.42|2598.09|1253
1731398700000|2024-11-12 08:05:00|2601.45|2601.15|2604.26|2603.96|2604.48|2604.18|2601.24|2600.94|915
1731399000000|2024-11-12 08:10:00|2604.27|2603.97|2604.53|2604.23|2606.7|2606.37|2604.2|2603.9|967
1731399300000|2024-11-12 08:15:00|2604.45|2604.15|2603.39|2603.09|2604.83|2604.5|2602.41|2602.07|953
1731399600000|2024-11-12 08:20:00|2603.38|2603.08|2602.15|2601.65|2605.25|2604.95|2601.06|2600.76|903
1731399900000|2024-11-12 08:25:00|2602|2601.7|2602.23|2601.93|2603|2602.7|2601.33|2600.97|810
1731400200000|2024-11-12 08:30:00|2602.13|2601.83|2602.56|2602.26|2603.38|2602.99|2600.77|2600.47|903
1731400500000|2024-11-12 08:35:00|2602.6|2602.3|2600.45|2599.95|2603.42|2603.01|2600.01|2599.66|815
1731400800000|2024-11-12 08:40:00|2600.1|2599.8|2600.19|2599.69|2601.29|2600.89|2599.79|2599.39|780
1731401100000|2024-11-12 08:45:00|2599.98|2599.68|2601.33|2601.03|2601.63|2601.27|2599.6|2599.3|781
1731401400000|2024-11-12 08:50:00|2601.32|2601.02|2601.49|2601.19|2603.25|2602.95|2600.8|2600.36|891
1731401700000|2024-11-12 08:55:00|2601.51|2601.21|2600.85|2600.55|2602.29|2601.94|2600.66|2600.36|886
1731402000000|2024-11-12 09:00:00|2600.92|2600.42|2599.33|2598.83|2601.01|2600.63|2598.9|2598.6|1022
1731402300000|2024-11-12 09:05:00|2599.34|2598.84|2591.81|2591.51|2599.62|2599.22|2591.08|2590.71|1174
1731402600000|2024-11-12 09:10:00|2591.82|2591.52|2594.59|2594.09|2594.66|2594.36|2591.29|2590.9|996
1731402900000|2024-11-12 09:15:00|2594.6|2594.1|2593.31|2593.01|2595.94|2595.64|2592.8|2592.45|949
1731403200000|2024-11-12 09:20:00|2593.29|2592.99|2594.67|2594.37|2595.13|2594.8|2592.83|2592.49|1044
1731403500000|2024-11-12 09:25:00|2594.8|2594.5|2594.7|2594.4|2595.76|2595.46|2593.93|2593.58|794
1731403800000|2024-11-12 09:30:00|2594.72|2594.42|2593.65|2593.15|2595.61|2595.24|2593.15|2592.75|680
1731404100000|2024-11-12 09:35:00|2593.64|2593.14|2595.96|2595.66|2596.22|2595.72|2591.8|2591.43|917
1731404400000|2024-11-12 09:40:00|2596|2595.7|2593.67|2593.17|2596.17|2595.84|2593.07|2592.66|784
1731404700000|2024-11-12 09:45:00|2593.68|2593.38|2595.95|2595.65|2596.11|2595.8|2593.52|2593.13|669
1731405000000|2024-11-12 09:50:00|2595.97|2595.67|2595.79|2595.29|2596.12|2595.82|2594.81|2594.5|637
1731405300000|2024-11-12 09:55:00|2595.73|2595.23|2593.53|2593.23|2596.58|2596.28|2592.66|2592.28|730
1731405600000|2024-11-12 10:00:00|2593.5|2593.2|2592.58|2592.28|2594.06|2593.66|2591.47|2591.09|771
1731405900000|2024-11-12 10:05:00|2592.56|2592.26|2593.1|2592.8|2593.24|2592.9|2591.54|2591.13|652
1731406200000|2024-11-12 10:10:00|2593.12|2592.82|2593.89|2593.39|2596.1|2595.78|2592.91|2592.61|858
1731406500000|2024-11-12 10:15:00|2593.88|2593.38|2591.21|2590.91|2595.14|2594.84|2591.01|2590.62|849
1731406800000|2024-11-12 10:20:00|2591.27|2590.97|2590.76|2590.46|2592.97|2592.67|2590.7|2590.35|722
1731407100000|2024-11-12 10:25:00|2590.62|2590.32|2592.29|2591.79|2594.11|2593.74|2589.93|2589.63|909
1731407400000|2024-11-12 10:30:00|2592.3|2591.8|2591.6|2591.3|2592.86|2592.51|2590.8|2590.39|669
1731407700000|2024-11-12 10:35:00|2591.7|2591.2|2591.14|2590.84|2593.13|2592.73|2590.89|2590.48|706
1731408000000|2024-11-12 10:40:00|2591.25|2590.95|2592.66|2592.36|2593.7|2593.4|2591.02|2590.63|688
1731408300000|2024-11-12 10:45:00|2592.64|2592.34|2595.73|2595.23|2598.88|2598.54|2592.49|2592.19|986
1731408600000|2024-11-12 10:50:00|2595.67|2595.37|2596.67|2596.17|2598.34|2597.96|2595.55|2595.17|737
1731408900000|2024-11-12 10:55:00|2596.69|2596.19|2596.83|2596.53|2597.57|2597.23|2596.03|2595.69|825
1731409200000|2024-11-12 11:00:00|2596.91|2596.61|2596.95|2596.65|2598.41|2598.11|2596.03|2595.72|843
1731409500000|2024-11-12 11:05:00|2596.83|2596.53|2596.41|2595.91|2599.28|2598.98|2595.92|2595.62|1004
1731409800000|2024-11-12 11:10:00|2596.38|2595.88|2597.02|2596.52|2598.13|2597.83|2595.82|2595.42|828
1731410100000|2024-11-12 11:15:00|2597.06|2596.56|2595.79|2595.49|2597.06|2596.66|2594.91|2594.55|796
1731410400000|2024-11-12 11:20:00|2595.81|2595.51|2596.03|2595.73|2596.62|2596.25|2592.74|2592.44|1032
1731410700000|2024-11-12 11:25:00|2595.99|2595.69|2598.21|2597.91|2599.13|2598.64|2595.24|2594.91|969
1731411000000|2024-11-12 11:30:00|2598.31|2597.81|2598.03|2597.53|2599.15|2598.8|2597.17|2596.87|780
1731411300000|2024-11-12 11:35:00|2598.02|2597.52|2596.6|2596.3|2598.23|2597.86|2596.58|2596.18|791
1731411600000|2024-11-12 11:40:00|2596.56|2596.26|2595.34|2595.04|2597.73|2597.43|2595.17|2594.84|891
1731411900000|2024-11-12 11:45:00|2595.44|2594.94|2593.72|2593.42|2595.72|2595.42|2593.43|2593.02|802
1731412200000|2024-11-12 11:50:00|2593.76|2593.46|2595|2594.7|2595.91|2595.59|2593.43|2593.13|712
1731412500000|2024-11-12 11:55:00|2595.03|2594.73|2598.03|2597.73|2598.45|2598.15|2594.88|2594.5|890
1731412800000|2024-11-12 12:00:00|2598.18|2597.68|2603.68|2603.38|2604.23|2603.92|2598.17|2597.68|1331
1731413100000|2024-11-12 12:05:00|2603.78|2603.28|2601.85|2601.55|2604.76|2604.46|2601.52|2601.21|1182
1731413400000|2024-11-12 12:10:00|2601.95|2601.45|2602.6|2602.3|2603.88|2603.58|2600.95|2600.63|921
1731413700000|2024-11-12 12:15:00|2602.26|2601.96|2603.01|2602.71|2603.38|2602.97|2601.61|2601.25|847
1731414000000|2024-11-12 12:20:00|2603.02|2602.72|2602.89|2602.59|2603.64|2603.3|2601.66|2601.36|792
1731414300000|2024-11-12 12:25:00|2602.88|2602.58|2602.89|2602.39|2604.51|2604.17|2601.89|2601.59|851
1731414600000|2024-11-12 12:30:00|2602.92|2602.62|2602.98|2602.68|2603.53|2603.12|2601.04|2600.74|917
1731414900000|2024-11-12 12:35:00|2602.95|2602.65|2605.27|2604.97|2606.51|2606.21|2602.81|2602.35|1028
1731415200000|2024-11-12 12:40:00|2605.28|2604.98|2602.63|2602.13|2606.93|2606.56|2602.17|2601.85|1041
1731415500000|2024-11-12 12:45:00|2602.61|2602.11|2606.14|2605.84|2606.18|2605.88|2601.45|2601.15|1162
1731415800000|2024-11-12 12:50:00|2606.13|2605.83|2605.39|2605.09|2606.64|2606.34|2604.81|2604.51|947
1731416100000|2024-11-12 12:55:00|2605.41|2605.11|2605.51|2605.21|2607.39|2607.09|2604.46|2604.04|1055
1731416400000|2024-11-12 13:00:00|2605.5|2605.2|2606.1|2605.8|2607.44|2607.14|2605|2604.7|1441
1731416700000|2024-11-12 13:05:00|2606.12|2605.82|2608.2|2607.9|2609.55|2609.17|2605.79|2605.49|1190
1731417000000|2024-11-12 13:10:00|2608.12|2607.82|2605.93|2605.43|2608.62|2608.23|2604.76|2604.46|1144
1731417300000|2024-11-12 13:15:00|2605.92|2605.42|2608.67|2608.37|2608.87|2608.57|2605.61|2605.26|968
1731417600000|2024-11-12 13:20:00|2608.88|2608.58|2613.11|2612.81|2613.23|2612.91|2607.53|2607.15|1414
1731417900000|2024-11-12 13:25:00|2613.07|2612.77|2614.75|2614.45|2616.5|2616.2|2612.7|2612.38|1195
1731418200000|2024-11-12 13:30:00|2614.73|2614.43|2610.5|2610|2615.18|2614.76|2609.6|2609.3|1162
1731418500000|2024-11-12 13:35:00|2610.49|2609.99|2607.74|2607.44|2612.76|2612.41|2607.35|2607.05|1249
1731418800000|2024-11-12 13:40:00|2607.64|2607.34|2606.46|2606.16|2608.75|2608.45|2606.17|2605.87|1108
1731419100000|2024-11-12 13:45:00|2606.47|2606.17|2609.21|2608.91|2609.62|2609.32|2605.73|2605.41|1210
1731419400000|2024-11-12 13:50:00|2609.38|2609.08|2609.71|2609.21|2610.01|2609.71|2607.25|2606.95|1120
1731419700000|2024-11-12 13:55:00|2609.73|2609.23|2611.79|2611.49|2612.36|2612.06|2609.71|2609.23|1126
1731420000000|2024-11-12 14:00:00|2611.92|2611.62|2609.41|2609.11|2612.13|2611.83|2609.22|2608.92|1204
1731420300000|2024-11-12 14:05:00|2609.4|2609.1|2610.6|2610.3|2611.43|2611.13|2609.19|2608.89|1159
1731420600000|2024-11-12 14:10:00|2610.62|2610.32|2613.72|2613.42|2614.02|2613.72|2610.62|2610.32|1193
1731420900000|2024-11-12 14:15:00|2613.71|2613.41|2614.93|2614.63|2615.1|2614.7|2612.43|2612.13|1285
1731421200000|2024-11-12 14:20:00|2614.94|2614.64|2614.36|2614.06|2615.6|2615.3|2613.54|2613.24|1227
1731421500000|2024-11-12 14:25:00|2614.33|2614.03|2613.6|2613.1|2614.57|2614.2|2612.05|2611.75|1064
1731421800000|2024-11-12 14:30:00|2613.5|2613.2|2610.14|2609.84|2614.1|2613.8|2610.13|2609.83|1405
1731422100000|2024-11-12 14:35:00|2610.21|2609.91|2614.06|2613.76|2617.2|2616.9|2610.1|2609.8|1490
1731422400000|2024-11-12 14:40:00|2614.04|2613.74|2615.02|2614.72|2616.82|2616.4|2612.29|2611.99|1272
1731422700000|2024-11-12 14:45:00|2614.96|2614.66|2613.78|2613.48|2614.97|2614.67|2612.06|2611.76|1239
1731423000000|2024-11-12 14:50:00|2613.73|2613.43|2611.55|2611.25|2614.22|2613.92|2610.85|2610.55|1154
1731423300000|2024-11-12 14:55:00|2611.54|2611.24|2610.59|2610.29|2612.33|2612.03|2610.43|2610.13|1250
1731423600000|2024-11-12 15:00:00|2610.63|2610.33|2606.71|2606.41|2611.95|2611.65|2605.4|2605.1|1470
1731423900000|2024-11-12 15:05:00|2606.72|2606.42|2608.15|2607.85|2608.89|2608.59|2605.39|2605.09|1130
1731424200000|2024-11-12 15:10:00|2608.17|2607.87|2609.42|2609.12|2610.29|2609.99|2607.7|2607.4|1110
1731424500000|2024-11-12 15:15:00|2609.39|2609.09|2610.26|2609.96|2610.6|2610.26|2608.94|2608.64|1104
1731424800000|2024-11-12 15:20:00|2610.33|2610.03|2606.19|2605.89|2610.76|2610.46|2606.19|2605.87|1068
1731425100000|2024-11-12 15:25:00|2606.13|2605.83|2603.63|2603.33|2606.78|2606.42|2603.23|2602.93|1205
1731425400000|2024-11-12 15:30:00|2603.66|2603.36|2602.17|2601.87|2604.67|2604.33|2601.95|2601.65|1236
1731425700000|2024-11-12 15:35:00|2602.16|2601.86|2599.08|2598.78|2602.29|2601.96|2598.86|2598.56|1329
1731426000000|2024-11-12 15:40:00|2599.07|2598.77|2601.47|2601.17|2604.12|2603.82|2597.55|2597.25|1307
1731426300000|2024-11-12 15:45:00|2601.41|2601.11|2600.07|2599.77|2602.72|2602.42|2600|2599.7|1118
1731426600000|2024-11-12 15:50:00|2600.04|2599.74|2598.11|2597.81|2600.42|2600.09|2597.77|2597.43|1172
1731426900000|2024-11-12 15:55:00|2598.07|2597.77|2598.73|2598.43|2600.84|2600.54|2598.02|2597.72|1374
1731427200000|2024-11-12 16:00:00|2598.71|2598.41|2599.19|2598.89|2601.22|2600.84|2598.07|2597.77|1296
1731427500000|2024-11-12 16:05:00|2599.16|2598.86|2603.17|2602.87|2603.49|2603.19|2598.64|2598.34|1340
1731427800000|2024-11-12 16:10:00|2603.29|2602.99|2600.13|2599.83|2604.33|2604|2600.03|2599.73|1195
1731428100000|2024-11-12 16:15:00|2600.16|2599.86|2600.76|2600.46|2601.93|2601.63|2599.26|2598.96|961
1731428400000|2024-11-12 16:20:00|2600.69|2600.39|2599.83|2599.53|2602.98|2602.64|2599.33|2599.03|1143
1731428700000|2024-11-12 16:25:00|2599.92|2599.42|2599.24|2598.94|2600.63|2600.33|2598.92|2598.61|814
1731429000000|2024-11-12 16:30:00|2599.25|2598.95|2599.9|2599.6|2600.18|2599.88|2598.59|2598.29|970
1731429300000|2024-11-12 16:35:00|2599.82|2599.52|2600.18|2599.88|2601.05|2600.7|2599.31|2598.98|944
1731429600000|2024-11-12 16:40:00|2600.21|2599.91|2600.75|2600.25|2601.81|2601.41|2599.58|2599.28|919
1731429900000|2024-11-12 16:45:00|2600.81|2600.51|2601.58|2601.28|2601.73|2601.32|2600.08|2599.72|914
1731430200000|2024-11-12 16:50:00|2601.6|2601.3|2600.93|2600.63|2601.87|2601.53|2600.1|2599.8|909
1731430500000|2024-11-12 16:55:00|2600.92|2600.62|2600.95|2600.65|2601.54|2601.16|2599.65|2599.28|969
1731430800000|2024-11-12 17:00:00|2600.94|2600.64|2597.56|2597.26|2601.31|2601.01|2596.89|2596.59|1045
1731431100000|2024-11-12 17:05:00|2597.58|2597.28|2596.06|2595.56|2598.12|2597.82|2595.79|2595.43|934
1731431400000|2024-11-12 17:10:00|2595.93|2595.63|2593.48|2593.18|2596.81|2596.51|2593.48|2593.15|1076
1731431700000|2024-11-12 17:15:00|2593.5|2593.2|2593.5|2593.2|2594.88|2594.56|2592.69|2592.39|1105
1731432000000|2024-11-12 17:20:00|2593.51|2593.21|2594.17|2593.87|2594.78|2594.48|2593.01|2592.71|868
1731432300000|2024-11-12 17:25:00|2594.21|2593.91|2594.21|2593.91|2594.89|2594.55|2593.44|2593.07|856
1731432600000|2024-11-12 17:30:00|2594.19|2593.89|2595.83|2595.53|2596.2|2595.9|2593.48|2593.18|1058
1731432900000|2024-11-12 17:35:00|2595.82|2595.52|2596.74|2596.24|2597.37|2596.96|2595.44|2595.12|1041
1731433200000|2024-11-12 17:40:00|2596.66|2596.36|2594.96|2594.66|2597.11|2596.71|2594.86|2594.54|731
1731433500000|2024-11-12 17:45:00|2594.95|2594.65|2594.68|2594.38|2595.33|2595.03|2593.93|2593.63|791
1731433800000|2024-11-12 17:50:00|2594.69|2594.39|2598.17|2597.87|2598.4|2598.06|2594.68|2594.29|892
1731434100000|2024-11-12 17:55:00|2598.16|2597.86|2597.71|2597.41|2599.48|2599.14|2597.71|2597.4|965
1731434400000|2024-11-12 18:00:00|2597.68|2597.38|2598.78|2598.48|2599.32|2598.9|2597.36|2597.06|829
1731434700000|2024-11-12 18:05:00|2598.75|2598.45|2599.66|2599.36|2600.11|2599.76|2598.55|2598.25|849
1731435000000|2024-11-12 18:10:00|2599.68|2599.38|2600.89|2600.59|2601.14|2600.8|2599.52|2599.09|809
1731435300000|2024-11-12 18:15:00|2600.95|2600.65|2601.75|2601.45|2602.33|2601.96|2600.36|2600|776
1731435600000|2024-11-12 18:20:00|2601.74|2601.44|2599.71|2599.41|2601.75|2601.45|2599.45|2599.12|778
1731435900000|2024-11-12 18:25:00|2599.69|2599.39|2599.85|2599.55|2601.7|2601.4|2599.53|2599.23|1011
1731436200000|2024-11-12 18:30:00|2600.23|2599.93|2597.8|2597.5|2600.31|2600.01|2597.51|2597.19|956
1731436500000|2024-11-12 18:35:00|2597.81|2597.51|2597.5|2597.2|2598.78|2598.48|2597.35|2597.05|786
1731436800000|2024-11-12 18:40:00|2597.51|2597.21|2597.7|2597.4|2598.06|2597.76|2596.72|2596.4|759
1731437100000|2024-11-12 18:45:00|2597.71|2597.41|2598.09|2597.79|2599.1|2598.7|2596.92|2596.51|696
1731437400000|2024-11-12 18:50:00|2598.19|2597.69|2599.3|2599|2599.74|2599.32|2597.98|2597.6|647
1731437700000|2024-11-12 18:55:00|2599.31|2599.01|2599.41|2599.11|2600.25|2599.87|2599.08|2598.68|750
1731438000000|2024-11-12 19:00:00|2599.43|2599.13|2601.23|2600.93|2601.31|2601.01|2599.36|2598.98|740
1731438300000|2024-11-12 19:05:00|2601.21|2600.91|2600.22|2599.92|2601.22|2600.92|2600.12|2599.82|640
1731438600000|2024-11-12 19:10:00|2600.2|2599.9|2599.48|2599.18|2600.34|2600.03|2599.18|2598.87|678
1731438900000|2024-11-12 19:15:00|2599.53|2599.23|2600.42|2600.12|2600.63|2600.18|2599.06|2598.7|586
1731439200000|2024-11-12 19:20:00|2600.43|2600.13|2600.93|2600.63|2601.64|2601.34|2600.32|2600.02|494
1731439500000|2024-11-12 19:25:00|2600.94|2600.64|2600.18|2599.88|2601.38|2601.07|2599.69|2599.39|708
1731439800000|2024-11-12 19:30:00|2600.17|2599.87|2600.28|2599.98|2600.94|2600.56|2599.46|2599.16|687
1731440100000|2024-11-12 19:35:00|2600.29|2599.99|2599.2|2598.9|2600.7|2600.34|2599.17|2598.87|741
1731440400000|2024-11-12 19:40:00|2599.21|2598.91|2600.42|2600.12|2600.79|2600.46|2599.18|2598.88|509
1731440700000|2024-11-12 19:45:00|2600.43|2600.13|2599.91|2599.61|2600.92|2600.55|2599.83|2599.48|549
1731441000000|2024-11-12 19:50:00|2599.9|2599.6|2599.56|2599.26|2599.93|2599.63|2599.08|2598.73|732
1731441300000|2024-11-12 19:55:00|2599.59|2599.29|2598.47|2598.17|2599.67|2599.37|2598.18|2597.88|839
1731441600000|2024-11-12 20:00:00|2598.44|2598.14|2597.22|2596.92|2598.96|2598.66|2596.82|2596.49|860
1731441900000|2024-11-12 20:05:00|2597.23|2596.93|2596.71|2596.41|2597.73|2597.43|2596.56|2596.21|624
1731442200000|2024-11-12 20:10:00|2596.74|2596.44|2598.12|2597.82|2598.13|2597.83|2595.38|2595.03|707
1731442500000|2024-11-12 20:15:00|2598.13|2597.83|2598.82|2598.52|2598.87|2598.57|2598.13|2597.83|545
1731442800000|2024-11-12 20:20:00|2598.83|2598.53|2599.02|2598.72|2599.47|2599.15|2598.46|2598.13|508
1731443100000|2024-11-12 20:25:00|2598.88|2598.58|2598.47|2598.17|2599.31|2599.01|2598.47|2598.09|529
1731443400000|2024-11-12 20:30:00|2598.48|2598.18|2598.77|2598.47|2598.94|2598.64|2597.68|2597.38|606
1731443700000|2024-11-12 20:35:00|2598.83|2598.53|2599.54|2599.24|2599.72|2599.42|2598.16|2597.86|566
1731444000000|2024-11-12 20:40:00|2599.53|2599.23|2600.47|2600.17|2600.51|2600.21|2599.27|2598.97|635
1731444300000|2024-11-12 20:45:00|2600.48|2600.18|2600.83|2600.53|2601.56|2601.26|2600.34|2600.04|622
1731444600000|2024-11-12 20:50:00|2600.7|2600.4|2600.5|2600.2|2601.31|2600.91|2599.88|2599.58|807
1731444900000|2024-11-12 20:55:00|2600.48|2600.18|2599.91|2599.61|2600.85|2600.55|2599.71|2599.41|861
1731445200000|2024-11-12 21:00:00|2599.9|2599.6|2600.78|2600.48|2600.94|2600.64|2599.9|2599.6|454
1731445500000|2024-11-12 21:05:00|2600.91|2600.41|2600.13|2599.63|2600.99|2600.66|2599.95|2599.52|366
1731445800000|2024-11-12 21:10:00|2600.1|2599.6|2599.66|2599.36|2600.18|2599.79|2599.42|2599.1|264
1731446100000|2024-11-12 21:15:00|2599.61|2599.31|2599.12|2598.82|2599.88|2599.49|2599.12|2598.82|305
1731446400000|2024-11-12 21:20:00|2599.15|2598.85|2599|2598.7|2599.49|2599.11|2598.55|2598.14|364
1731446700000|2024-11-12 21:25:00|2599.01|2598.71|2598.02|2597.72|2599.08|2598.75|2597.9|2597.48|294
1731447000000|2024-11-12 21:30:00|2598.01|2597.71|2598.42|2598.12|2598.76|2598.38|2597.62|2597.32|333
1731447300000|2024-11-12 21:35:00|2598.46|2597.96|2598.44|2598.14|2598.67|2598.35|2598.14|2597.74|244
1731447600000|2024-11-12 21:40:00|2598.43|2598.13|2597.9|2597.6|2598.68|2598.36|2597.55|2597.2|292
1731447900000|2024-11-12 21:45:00|2597.89|2597.59|2597.6|2597.3|2598.01|2597.67|2597.54|2597.2|325
1731448200000|2024-11-12 21:50:00|2597.59|2597.29|2598.44|2598.14|2598.64|2598.26|2597.37|2596.99|274
1731448500000|2024-11-12 21:55:00|2598.42|2598.12|2598.55|2598.05|2598.69|2598.31|2598.31|2597.89|171
1731452400000|2024-11-12 23:00:00|2598.48|2597.98|2598.28|2597.78|2598.8|2598.3|2597.95|2597.45|93
1731452700000|2024-11-12 23:05:00|2598.3|2597.8|2598.63|2598.13|2598.68|2598.26|2597.98|2597.48|98
1731453000000|2024-11-12 23:10:00|2598.6|2598.1|2599.21|2598.71|2599.36|2598.9|2598.44|2598.03|126
1731453300000|2024-11-12 23:15:00|2599.19|2598.69|2599.5|2599.2|2599.72|2599.25|2598.99|2598.59|170
1731453600000|2024-11-12 23:20:00|2599.49|2599.19|2599.4|2598.9|2599.8|2599.42|2599.4|2598.9|121
1731453900000|2024-11-12 23:25:00|2599.3|2598.8|2598.55|2598.25|2599.35|2598.85|2598.55|2598.12|126
1731454200000|2024-11-12 23:30:00|2598.54|2598.24|2598.58|2598.08|2598.98|2598.58|2598.54|2598.07|132
1731454500000|2024-11-12 23:35:00|2598.57|2598.07|2598.68|2598.18|2598.85|2598.4|2598.28|2597.78|120
1731454800000|2024-11-12 23:40:00|2598.69|2598.19|2598.68|2598.18|2598.98|2598.48|2598.65|2598.15|92
1731455100000|2024-11-12 23:45:00|2598.75|2598.45|2599.89|2599.39|2599.89|2599.39|2598.75|2598.4|148
1731455400000|2024-11-12 23:50:00|2599.88|2599.38|2599.93|2599.43|2600.11|2599.61|2599.6|2599.1|138
1731455700000|2024-11-12 23:55:00|2599.91|2599.41|2599.24|2598.74|2599.94|2599.44|2599.1|2598.74|147
1731456000000|2024-11-13 00:00:00|2599.34|2598.94|2598.97|2598.47|2599.35|2598.94|2598.43|2597.99|196
1731456300000|2024-11-13 00:05:00|2598.96|2598.46|2598.59|2598.29|2599.24|2598.85|2598.27|2597.87|169
1731456600000|2024-11-13 00:10:00|2598.66|2598.16|2599.07|2598.57|2599.48|2599.11|2598.42|2598.06|205
1731456900000|2024-11-13 00:15:00|2599.13|2598.63|2599.62|2599.32|2599.77|2599.4|2598.76|2598.33|194
1731457200000|2024-11-13 00:20:00|2599.75|2599.25|2599.01|2598.71|2599.97|2599.55|2598.85|2598.55|180
1731457500000|2024-11-13 00:25:00|2599.05|2598.55|2599.12|2598.82|2599.37|2598.92|2598.87|2598.52|199
1731457800000|2024-11-13 00:30:00|2599.1|2598.8|2599.45|2599.15|2599.79|2599.41|2599|2598.63|260
1731458100000|2024-11-13 00:35:00|2599.47|2599.17|2600.14|2599.64|2600.18|2599.78|2599.39|2598.98|219
1731458400000|2024-11-13 00:40:00|2600.1|2599.6|2599.39|2599.09|2600.19|2599.82|2599.02|2598.59|372
1731458700000|2024-11-13 00:45:00|2599.4|2599.1|2599.5|2599|2599.99|2599.59|2599.16|2598.74|406
1731459000000|2024-11-13 00:50:00|2599.48|2598.98|2599.69|2599.39|2599.96|2599.55|2599.28|2598.78|396
1731459300000|2024-11-13 00:55:00|2599.71|2599.41|2599.61|2599.31|2599.97|2599.58|2598.92|2598.51|337
1731459600000|2024-11-13 01:00:00|2599.67|2599.37|2602.03|2601.73|2602.47|2602.17|2599.64|2599.34|1023
1731459900000|2024-11-13 01:05:00|2601.99|2601.69|2603.76|2603.46|2604.11|2603.77|2601.99|2601.62|776
1731460200000|2024-11-13 01:10:00|2603.73|2603.43|2603.25|2602.75|2605.01|2604.62|2602.35|2602.05|869
1731460500000|2024-11-13 01:15:00|2603.24|2602.74|2608.44|2608.14|2608.86|2608.46|2603.24|2602.74|1213
1731460800000|2024-11-13 01:20:00|2608.42|2608.12|2607.23|2606.93|2608.64|2608.3|2606.73|2606.34|895
1731461100000|2024-11-13 01:25:00|2607.15|2606.85|2608.59|2608.09|2608.94|2608.59|2606.39|2606.02|739
1731461400000|2024-11-13 01:30:00|2608.64|2608.14|2608.42|2607.92|2609.09|2608.69|2606.82|2606.52|805
1731461700000|2024-11-13 01:35:00|2608.31|2608.01|2609.35|2609.05|2610.68|2610.27|2607.93|2607.52|746
1731462000000|2024-11-13 01:40:00|2609.3|2609|2610.19|2609.89|2610.74|2610.39|2609.21|2608.81|697
1731462300000|2024-11-13 01:45:00|2610.18|2609.88|2610.4|2610.1|2611.45|2611.07|2609.83|2609.44|807
1731462600000|2024-11-13 01:50:00|2610.55|2610.05|2609.7|2609.4|2610.9|2610.46|2608.46|2608.03|797
1731462900000|2024-11-13 01:55:00|2609.69|2609.39|2608.36|2608.06|2609.79|2609.39|2608.13|2607.8|940
1731463200000|2024-11-13 02:00:00|2608.68|2608.38|2606.65|2606.15|2608.7|2608.4|2606.31|2606.01|909
1731463500000|2024-11-13 02:05:00|2606.74|2606.24|2607.64|2607.14|2608.65|2608.17|2606.32|2605.9|834
1731463800000|2024-11-13 02:10:00|2607.63|2607.13|2606.82|2606.52|2607.83|2607.33|2605.51|2605.05|929
1731464100000|2024-11-13 02:15:00|2606.93|2606.63|2605.97|2605.47|2607.48|2607.1|2605.88|2605.47|603
1731464400000|2024-11-13 02:20:00|2605.98|2605.48|2606.49|2605.99|2606.68|2606.28|2605.63|2605.27|389
1731464700000|2024-11-13 02:25:00|2606.45|2606.15|2607.34|2607.04|2607.53|2607.13|2606.09|2605.77|405
1731465000000|2024-11-13 02:30:00|2607.22|2606.92|2607.66|2607.36|2608.33|2607.94|2605.66|2605.32|770
1731465300000|2024-11-13 02:35:00|2607.67|2607.37|2607.11|2606.61|2607.97|2607.54|2606.59|2606.19|773
1731465600000|2024-11-13 02:40:00|2606.98|2606.68|2608.69|2608.39|2610.12|2609.79|2606.87|2606.57|705
1731465900000|2024-11-13 02:45:00|2608.72|2608.42|2610.42|2610.12|2610.57|2610.15|2608.58|2608.24|488
1731466200000|2024-11-13 02:50:00|2610.37|2610.07|2612.43|2612.13|2612.58|2612.28|2610.13|2609.83|741
1731466500000|2024-11-13 02:55:00|2612.42|2612.12|2612.44|2611.94|2612.85|2612.46|2611.68|2611.24|597
1731466800000|2024-11-13 03:00:00|2612.3|2612|2611.96|2611.66|2613.6|2613.15|2611.93|2611.62|591
1731467100000|2024-11-13 03:05:00|2612.13|2611.63|2611.38|2611.08|2613.08|2612.69|2611.26|2610.88|703
1731467400000|2024-11-13 03:10:00|2611.37|2611.07|2610.6|2610.3|2611.79|2611.41|2610.19|2609.79|584
1731467700000|2024-11-13 03:15:00|2610.7|2610.4|2610.86|2610.36|2611.23|2610.93|2610.42|2610.02|595
1731468000000|2024-11-13 03:20:00|2610.81|2610.31|2609.29|2608.99|2611.04|2610.68|2609.29|2608.94|617
1731468300000|2024-11-13 03:25:00|2609.26|2608.96|2608.65|2608.35|2609.37|2608.96|2607.22|2606.92|922
1731468600000|2024-11-13 03:30:00|2608.56|2608.26|2606.79|2606.29|2609.25|2608.89|2606.7|2606.29|672
1731468900000|2024-11-13 03:35:00|2606.75|2606.45|2607.98|2607.48|2607.98|2607.67|2606.75|2606.45|474
1731469200000|2024-11-13 03:40:00|2607.99|2607.49|2609.24|2608.74|2609.58|2609.21|2607.88|2607.49|701
1731469500000|2024-11-13 03:45:00|2609.25|2608.75|2611.12|2610.82|2611.3|2610.99|2609.05|2608.65|507
1731469800000|2024-11-13 03:50:00|2611.15|2610.85|2612.58|2612.28|2612.69|2612.33|2610.89|2610.56|636
1731470100000|2024-11-13 03:55:00|2612.6|2612.3|2611.78|2611.48|2612.84|2612.49|2611.64|2611.34|511
1731470400000|2024-11-13 04:00:00|2611.88|2611.38|2609.95|2609.65|2612.65|2612.25|2609.94|2609.54|578
1731470700000|2024-11-13 04:05:00|2609.94|2609.64|2609.94|2609.64|2610.9|2610.5|2609.55|2609.2|476
1731471000000|2024-11-13 04:10:00|2610.04|2609.54|2610.59|2610.29|2611.59|2611.17|2609.84|2609.47|405
1731471300000|2024-11-13 04:15:00|2610.69|2610.19|2611.19|2610.69|2611.19|2610.87|2609.84|2609.49|451
1731471600000|2024-11-13 04:20:00|2611.2|2610.7|2611.86|2611.36|2611.95|2611.57|2611.03|2610.66|386
1731471900000|2024-11-13 04:25:00|2611.83|2611.33|2612.06|2611.56|2612.4|2612|2611.64|2611.28|468
1731472200000|2024-11-13 04:30:00|2612.03|2611.53|2611.15|2610.65|2612.4|2612|2611.01|2610.6|334
1731472500000|2024-11-13 04:35:00|2611.1|2610.6|2611.13|2610.83|2611.65|2611.25|2610.98|2610.58|242
1731472800000|2024-11-13 04:40:00|2611.15|2610.85|2609.46|2608.96|2611.51|2611.04|2608.25|2607.95|538
1731473100000|2024-11-13 04:45:00|2609.47|2608.97|2608.28|2607.98|2610.43|2610.03|2608.16|2607.76|570
1731473400000|2024-11-13 04:50:00|2608.27|2607.97|2607.95|2607.65|2609.15|2608.85|2607.7|2607.35|490
1731473700000|2024-11-13 04:55:00|2607.96|2607.66|2606.62|2606.12|2608.12|2607.73|2606.35|2605.95|544
1731474000000|2024-11-13 05:00:00|2606.6|2606.1|2607.63|2607.33|2608.1|2607.76|2606.53|2606.1|458
1731474300000|2024-11-13 05:05:00|2607.53|2607.23|2607.32|2607.02|2608.11|2607.75|2607.3|2606.98|361
1731474600000|2024-11-13 05:10:00|2607.29|2606.99|2606.91|2606.41|2607.4|2606.99|2606.51|2606.21|430
1731474900000|2024-11-13 05:15:00|2606.82|2606.52|2606.73|2606.43|2607.22|2606.86|2606.13|2605.79|507
1731475200000|2024-11-13 05:20:00|2606.83|2606.33|2606.48|2606.18|2607.42|2607.07|2606.24|2605.88|558
1731475500000|2024-11-13 05:25:00|2606.49|2606.19|2606.55|2606.25|2607.24|2606.84|2606.3|2606|490
1731475800000|2024-11-13 05:30:00|2606.54|2606.24|2605.15|2604.65|2606.94|2606.55|2603.74|2603.44|956
1731476100000|2024-11-13 05:35:00|2605.06|2604.76|2605.72|2605.42|2605.84|2605.45|2604.9|2604.52|626
1731476400000|2024-11-13 05:40:00|2605.73|2605.43|2605.34|2605.04|2606.68|2606.35|2604.92|2604.62|726
1731476700000|2024-11-13 05:45:00|2605.28|2604.98|2605.3|2604.8|2605.7|2605.4|2604.28|2603.93|595
1731477000000|2024-11-13 05:50:00|2605.27|2604.77|2606.61|2606.31|2606.75|2606.43|2604.58|2604.2|526
1731477300000|2024-11-13 05:55:00|2606.65|2606.15|2605.97|2605.67|2607.07|2606.69|2605.61|2605.21|630
1731477600000|2024-11-13 06:00:00|2606.05|2605.55|2606.94|2606.44|2607.77|2607.35|2605.61|2605.26|745
1731477900000|2024-11-13 06:05:00|2606.96|2606.46|2606.65|2606.15|2607.51|2607.08|2605.43|2605.03|661
1731478200000|2024-11-13 06:10:00|2606.46|2605.96|2604.72|2604.42|2606.46|2606.1|2604.72|2604.42|649
1731478500000|2024-11-13 06:15:00|2604.69|2604.39|2605.8|2605.3|2605.8|2605.4|2604.46|2604.07|781
1731478800000|2024-11-13 06:20:00|2605.82|2605.32|2606.16|2605.86|2607.1|2606.62|2605.37|2605.02|665
1731479100000|2024-11-13 06:25:00|2606.15|2605.85|2606.07|2605.77|2607.27|2606.92|2605.9|2605.54|565
1731479400000|2024-11-13 06:30:00|2606.06|2605.76|2606.44|2605.94|2607|2606.61|2605.6|2605.25|581
1731479700000|2024-11-13 06:35:00|2606.43|2605.93|2605.8|2605.5|2606.54|2606.15|2605.24|2604.94|605
1731480000000|2024-11-13 06:40:00|2605.9|2605.4|2605.07|2604.77|2605.98|2605.6|2604.94|2604.64|712
1731480300000|2024-11-13 06:45:00|2605.13|2604.83|2605.83|2605.33|2606.25|2605.91|2604.65|2604.32|655
1731480600000|2024-11-13 06:50:00|2605.82|2605.32|2606.34|2605.84|2606.87|2606.57|2605.61|2605.21|486
1731480900000|2024-11-13 06:55:00|2606.26|2605.96|2605.66|2605.36|2606.84|2606.45|2605.27|2604.85|602
1731481200000|2024-11-13 07:00:00|2605.6|2605.3|2606.59|2606.09|2606.59|2606.2|2604.83|2604.46|705
1731481500000|2024-11-13 07:05:00|2606.6|2606.1|2605.92|2605.42|2607.67|2607.37|2605.01|2604.63|573
1731481800000|2024-11-13 07:10:00|2605.9|2605.4|2605.4|2605.1|2605.92|2605.49|2605.04|2604.72|492
1731482100000|2024-11-13 07:15:00|2605.41|2605.11|2605.88|2605.38|2605.88|2605.55|2604.47|2604.1|617
1731482400000|2024-11-13 07:20:00|2605.8|2605.3|2606.58|2606.08|2606.82|2606.5|2605.8|2605.3|551
1731482700000|2024-11-13 07:25:00|2606.59|2606.09|2606.51|2606.21|2607.6|2607.29|2606.41|2606.06|486
1731483000000|2024-11-13 07:30:00|2606.5|2606.2|2606.36|2605.86|2607|2606.55|2605.52|2605.17|596
1731483300000|2024-11-13 07:35:00|2606.38|2605.88|2606.35|2606.05|2607.34|2606.96|2606.23|2605.83|458
1731483600000|2024-11-13 07:40:00|2606.33|2606.03|2607.46|2607.16|2607.49|2607.17|2606.04|2605.74|564
1731483900000|2024-11-13 07:45:00|2607.45|2607.15|2606.23|2605.93|2607.45|2607.15|2605.89|2605.51|611
1731484200000|2024-11-13 07:50:00|2606.24|2605.94|2607.16|2606.86|2607.44|2607.13|2606.21|2605.83|636
1731484500000|2024-11-13 07:55:00|2607.15|2606.85|2606.49|2606.19|2607.24|2606.89|2606.11|2605.73|713
1731484800000|2024-11-13 08:00:00|2606.42|2606.12|2604.66|2604.36|2606.42|2606.12|2603.97|2603.67|919
1731485100000|2024-11-13 08:05:00|2604.65|2604.35|2603.91|2603.61|2605.13|2604.74|2603.91|2603.61|693
1731485400000|2024-11-13 08:10:00|2603.92|2603.62|2601.99|2601.69|2604.28|2603.87|2601.59|2601.24|992
1731485700000|2024-11-13 08:15:00|2602.05|2601.75|2604.19|2603.89|2606.26|2605.96|2601.25|2600.86|907
1731486000000|2024-11-13 08:20:00|2604.18|2603.88|2604.89|2604.59|2604.9|2604.6|2603.09|2602.79|1024
1731486300000|2024-11-13 08:25:00|2605.04|2604.54|2604.98|2604.48|2605.27|2604.84|2603.66|2603.27|608
1731486600000|2024-11-13 08:30:00|2605.01|2604.51|2607.77|2607.27|2608.63|2608.25|2604.88|2604.38|704
1731486900000|2024-11-13 08:35:00|2607.59|2607.29|2609.94|2609.64|2610.33|2609.89|2606.3|2605.9|802
1731487200000|2024-11-13 08:40:00|2609.78|2609.48|2609.25|2608.75|2611|2610.62|2608.7|2608.33|879
1731487500000|2024-11-13 08:45:00|2609.23|2608.73|2609.22|2608.92|2610.82|2610.4|2608.64|2608.29|698
1731487800000|2024-11-13 08:50:00|2609.21|2608.91|2608.65|2608.15|2609.54|2609.13|2607.9|2607.54|604
1731488100000|2024-11-13 08:55:00|2608.67|2608.17|2607.86|2607.56|2609.28|2608.88|2607.68|2607.27|779
1731488400000|2024-11-13 09:00:00|2607.8|2607.5|2609.14|2608.84|2610.48|2610.18|2607.57|2607.19|845
1731488700000|2024-11-13 09:05:00|2609.16|2608.86|2608.66|2608.36|2609.36|2609.04|2608.14|2607.79|648
1731489000000|2024-11-13 09:10:00|2608.63|2608.33|2609.89|2609.39|2610.05|2609.69|2608.32|2607.96|661
1731489300000|2024-11-13 09:15:00|2609.71|2609.41|2608.74|2608.44|2610.29|2609.92|2608.48|2608.11|684
1731489600000|2024-11-13 09:20:00|2608.73|2608.43|2610.47|2610.17|2610.74|2610.34|2608.07|2607.63|753
1731489900000|2024-11-13 09:25:00|2610.44|2610.14|2609.83|2609.53|2610.79|2610.45|2609.83|2609.44|826
1731490200000|2024-11-13 09:30:00|2609.82|2609.52|2610.66|2610.36|2611.84|2611.5|2609.76|2609.4|837
1731490500000|2024-11-13 09:35:00|2610.59|2610.29|2610.76|2610.26|2611|2610.7|2609.67|2609.35|701
1731490800000|2024-11-13 09:40:00|2610.75|2610.25|2609.89|2609.39|2611.1|2610.7|2608.66|2608.36|740
1731491100000|2024-11-13 09:45:00|2609.8|2609.5|2610.04|2609.74|2610.26|2609.83|2608.26|2607.96|709
1731491400000|2024-11-13 09:50:00|2610.06|2609.76|2610.58|2610.28|2611.01|2610.71|2609.27|2608.97|747
1731491700000|2024-11-13 09:55:00|2610.62|2610.32|2608.81|2608.51|2610.72|2610.34|2608.31|2607.97|666
1731492000000|2024-11-13 10:00:00|2608.87|2608.37|2608.21|2607.91|2609.08|2608.73|2607.39|2607.09|809
1731492300000|2024-11-13 10:05:00|2608.22|2607.92|2608.43|2608.13|2609.19|2608.89|2608.01|2607.6|635
1731492600000|2024-11-13 10:10:00|2608.41|2608.11|2607.9|2607.6|2608.91|2608.51|2607.82|2607.42|627
1731492900000|2024-11-13 10:15:00|2607.92|2607.62|2607.39|2606.89|2608.79|2608.45|2607.29|2606.88|689
1731493200000|2024-11-13 10:20:00|2607.24|2606.94|2609.31|2609.01|2609.38|2609.08|2607.2|2606.81|619
1731493500000|2024-11-13 10:25:00|2609.32|2609.02|2610.16|2609.86|2610.24|2609.92|2608.83|2608.46|570
1731493800000|2024-11-13 10:30:00|2610.1|2609.8|2610.06|2609.76|2610.74|2610.33|2609.14|2608.79|584
1731494100000|2024-11-13 10:35:00|2610.04|2609.74|2608.74|2608.44|2610.17|2609.76|2608.29|2607.96|672
1731494400000|2024-11-13 10:40:00|2608.73|2608.43|2607.32|2607.02|2609.07|2608.69|2607.24|2606.87|518
1731494700000|2024-11-13 10:45:00|2607.3|2607|2609.2|2608.9|2609.51|2609.12|2607.3|2606.94|648
1731495000000|2024-11-13 10:50:00|2609.21|2608.91|2609.95|2609.45|2610.69|2610.31|2609.21|2608.91|627
1731495300000|2024-11-13 10:55:00|2609.93|2609.43|2609.31|2609.01|2610.05|2609.71|2609.12|2608.82|593
1731495600000|2024-11-13 11:00:00|2609.39|2608.89|2608.99|2608.69|2609.45|2609.07|2608.59|2608.23|588
1731495900000|2024-11-13 11:05:00|2608.98|2608.68|2611.46|2611.16|2611.61|2611.23|2608.43|2608.07|583
1731496200000|2024-11-13 11:10:00|2611.52|2611.22|2609.86|2609.56|2611.92|2611.57|2609.48|2609.1|697
1731496500000|2024-11-13 11:15:00|2609.87|2609.57|2610.04|2609.74|2610.59|2610.19|2609.23|2608.9|526
1731496800000|2024-11-13 11:20:00|2610.05|2609.75|2609.23|2608.93|2610.29|2609.88|2609.03|2608.68|458
1731497100000|2024-11-13 11:25:00|2609.21|2608.91|2608.96|2608.66|2609.84|2609.43|2608.56|2608.26|529
1731497400000|2024-11-13 11:30:00|2608.85|2608.55|2607.36|2607.06|2608.89|2608.59|2607.28|2606.98|712
1731497700000|2024-11-13 11:35:00|2607.37|2607.07|2606.36|2606.06|2607.47|2607.08|2606.17|2605.76|756
1731498000000|2024-11-13 11:40:00|2606.37|2606.07|2608.63|2608.33|2608.92|2608.59|2606.03|2605.63|709
1731498300000|2024-11-13 11:45:00|2608.61|2608.31|2609.97|2609.67|2610.07|2609.72|2607.87|2607.52|792
1731498600000|2024-11-13 11:50:00|2609.99|2609.69|2610.74|2610.24|2611.18|2610.85|2609.43|2609.02|696
1731498900000|2024-11-13 11:55:00|2610.73|2610.23|2611|2610.7|2611.14|2610.82|2610.28|2609.91|777
1731499200000|2024-11-13 12:00:00|2611.02|2610.72|2612.24|2611.94|2613.02|2612.62|2611.02|2610.7|961
1731499500000|2024-11-13 12:05:00|2612.27|2611.97|2611.82|2611.52|2612.47|2612.09|2611.55|2611.19|729
1731499800000|2024-11-13 12:10:00|2611.78|2611.48|2611.64|2611.34|2611.96|2611.61|2610.62|2610.27|707
1731500100000|2024-11-13 12:15:00|2611.62|2611.32|2611.48|2611.18|2612.14|2611.8|2611.29|2610.94|539
1731500400000|2024-11-13 12:20:00|2611.36|2611.06|2610.91|2610.61|2612.11|2611.81|2610.66|2610.33|574
1731500700000|2024-11-13 12:25:00|2610.83|2610.53|2610.99|2610.49|2611.87|2611.48|2610.12|2609.73|716
1731501000000|2024-11-13 12:30:00|2611|2610.5|2611.53|2611.23|2611.58|2611.28|2609.83|2609.48|764
1731501300000|2024-11-13 12:35:00|2611.64|2611.14|2610.47|2610.17|2611.84|2611.54|2610.16|2609.83|699
1731501600000|2024-11-13 12:40:00|2610.48|2610.18|2611.3|2610.8|2611.61|2611.25|2610.16|2609.82|731
1731501900000|2024-11-13 12:45:00|2611.31|2610.81|2610.43|2609.93|2611.74|2611.37|2609.99|2609.65|707
1731502200000|2024-11-13 12:50:00|2610.42|2609.92|2609.62|2609.32|2610.53|2610.09|2609.14|2608.83|745
1731502500000|2024-11-13 12:55:00|2609.57|2609.27|2609.85|2609.55|2610.44|2610.06|2609.38|2609|735
1731502800000|2024-11-13 13:00:00|2609.84|2609.54|2610.32|2610.02|2611.1|2610.8|2609.13|2608.83|1275
1731503100000|2024-11-13 13:05:00|2610.3|2610|2609.3|2609|2611.23|2610.88|2609.16|2608.86|1069
1731503400000|2024-11-13 13:10:00|2609.23|2608.93|2608.34|2607.84|2609.61|2609.3|2607.74|2607.44|1074
1731503700000|2024-11-13 13:15:00|2608.35|2607.85|2609.49|2609.19|2609.73|2609.43|2608.2|2607.8|1013
1731504000000|2024-11-13 13:20:00|2609.5|2609.2|2608.25|2607.95|2609.85|2609.5|2607.41|2607.11|1182
1731504300000|2024-11-13 13:25:00|2608.23|2607.93|2611.08|2606.71|2611.08|2609.39|2607.61|2606.71|806
1731504600000|2024-11-13 13:30:00|2611.15|2606.89|2612.38|2611.88|2619.23|2618.73|2609.94|2606.89|1778
1731504900000|2024-11-13 13:35:00|2612.31|2611.81|2612.09|2611.79|2615.15|2614.85|2611.17|2610.87|1893
1731505200000|2024-11-13 13:40:00|2611.92|2611.62|2609.63|2609.33|2614.08|2613.78|2609.54|2609.22|1743
1731505500000|2024-11-13 13:45:00|2609.54|2609.24|2611.22|2610.92|2612.05|2611.75|2608.31|2608.01|1679
1731505800000|2024-11-13 13:50:00|2611.25|2610.95|2613.53|2613.03|2613.56|2613.22|2610.74|2610.43|1500
1731506100000|2024-11-13 13:55:00|2613.48|2613.18|2612.67|2612.17|2614.42|2614.02|2610.66|2610.33|1560
1731506400000|2024-11-13 14:00:00|2612.65|2612.15|2611.97|2611.67|2613.86|2613.56|2611.25|2610.95|1489
1731506700000|2024-11-13 14:05:00|2611.96|2611.66|2613.73|2613.43|2615.15|2614.85|2611.37|2611.01|1386
1731507000000|2024-11-13 14:10:00|2613.74|2613.44|2615.99|2615.49|2616.64|2616.25|2613.58|2613.21|1519
1731507300000|2024-11-13 14:15:00|2615.79|2615.48|2612.79|2612.49|2616.36|2616.06|2611.95|2611.63|1163
1731507600000|2024-11-13 14:20:00|2612.65|2612.35|2615.01|2614.71|2615.22|2614.92|2611.85|2611.53|1263
1731507900000|2024-11-13 14:25:00|2615.12|2614.82|2613.49|2613.19|2616.2|2615.86|2613.2|2612.78|1405
1731508200000|2024-11-13 14:30:00|2613.45|2613.15|2611.21|2610.91|2615.33|2615.01|2610.97|2610.67|1675
1731508500000|2024-11-13 14:35:00|2611.12|2610.82|2607.68|2607.38|2611.25|2610.95|2606.36|2606.06|1550
1731508800000|2024-11-13 14:40:00|2607.73|2607.23|2610.1|2609.8|2610.16|2609.84|2606.53|2606.23|1579
1731509100000|2024-11-13 14:45:00|2610.12|2609.82|2605.62|2605.32|2610.12|2609.82|2605.52|2605.13|1562
1731509400000|2024-11-13 14:50:00|2605.78|2605.48|2603.4|2603.1|2605.82|2605.52|2601.33|2601.03|1524
1731509700000|2024-11-13 14:55:00|2603.39|2603.09|2602.3|2602|2605.3|2604.94|2601.61|2601.24|1442
1731510000000|2024-11-13 15:00:00|2602.25|2601.95|2600.69|2600.39|2603.24|2602.94|2598.95|2598.65|1518
1731510300000|2024-11-13 15:05:00|2600.76|2600.46|2598.9|2598.6|2600.76|2600.46|2593.86|2593.56|1763
1731510600000|2024-11-13 15:10:00|2598.85|2598.55|2596.63|2596.13|2600.76|2600.46|2595.71|2595.34|1557
1731510900000|2024-11-13 15:15:00|2596.62|2596.32|2600.02|2599.72|2600.43|2600.13|2596.17|2595.84|1687
1731511200000|2024-11-13 15:20:00|2599.98|2599.68|2600.34|2600.04|2600.56|2600.26|2598.07|2597.77|1638
1731511500000|2024-11-13 15:25:00|2600.37|2600.07|2597.44|2597.14|2600.39|2600.09|2597.23|2596.93|1438
1731511800000|2024-11-13 15:30:00|2597.42|2597.12|2598.7|2598.4|2601.39|2601.02|2597.12|2596.82|1530
1731512100000|2024-11-13 15:35:00|2598.73|2598.43|2599.03|2598.73|2600.58|2600.28|2598.15|2597.85|1419
1731512400000|2024-11-13 15:40:00|2598.89|2598.59|2601.2|2600.9|2601.97|2601.67|2597.38|2597.03|1530
1731512700000|2024-11-13 15:45:00|2601.21|2600.91|2602.1|2601.8|2603.18|2602.81|2599.96|2599.66|1454
1731513000000|2024-11-13 15:50:00|2602.18|2601.68|2604.78|2604.48|2605.39|2604.99|2601.54|2601.23|1388
1731513300000|2024-11-13 15:55:00|2604.88|2604.38|2605.61|2605.31|2607|2606.7|2604.72|2604.36|1405
1731513600000|2024-11-13 16:00:00|2605.65|2605.35|2603.63|2603.33|2606.22|2605.92|2603.62|2603.24|1366
1731513900000|2024-11-13 16:05:00|2603.65|2603.35|2604.73|2604.43|2605.11|2604.81|2602.71|2602.33|1229
1731514200000|2024-11-13 16:10:00|2604.76|2604.46|2602.13|2601.83|2605.27|2604.86|2601.76|2601.46|1183
1731514500000|2024-11-13 16:15:00|2602.12|2601.82|2600.68|2600.38|2602.13|2601.83|2599.83|2599.36|1251
1731514800000|2024-11-13 16:20:00|2600.69|2600.39|2598.96|2598.66|2601.15|2600.79|2598.65|2598.33|1082
1731515100000|2024-11-13 16:25:00|2598.98|2598.68|2595.87|2595.57|2599.12|2598.75|2595.87|2595.57|1159
1731515400000|2024-11-13 16:30:00|2595.88|2595.58|2589.13|2588.83|2596.71|2596.41|2587.6|2587.3|1325
1731515700000|2024-11-13 16:35:00|2589.11|2588.81|2590.38|2590.08|2591.73|2591.43|2587.72|2587.42|1377
1731516000000|2024-11-13 16:40:00|2590.33|2590.03|2590.41|2590.11|2592.11|2591.8|2589.63|2589.27|1033
1731516300000|2024-11-13 16:45:00|2590.56|2590.26|2591.99|2591.49|2593.13|2592.71|2590.22|2589.92|1041
1731516600000|2024-11-13 16:50:00|2591.92|2591.62|2588.59|2588.09|2592.01|2591.7|2588.4|2588.09|1032
1731516900000|2024-11-13 16:55:00|2588.37|2588.07|2586.03|2585.73|2588.37|2588.07|2584.91|2584.61|1392
1731517200000|2024-11-13 17:00:00|2585.99|2585.69|2584|2583.7|2586.97|2586.63|2583.57|2583.27|1299
1731517500000|2024-11-13 17:05:00|2583.99|2583.69|2584.32|2584.02|2585.7|2585.36|2582.95|2582.65|1246
1731517800000|2024-11-13 17:10:00|2584.31|2584.01|2582.23|2581.93|2584.59|2584.29|2579.95|2579.65|1351
1731518100000|2024-11-13 17:15:00|2582.2|2581.9|2582.21|2581.91|2583.8|2583.46|2581.76|2581.46|1177
1731518400000|2024-11-13 17:20:00|2582.2|2581.9|2580.25|2579.95|2582.57|2582.27|2579.98|2579.61|1200
1731518700000|2024-11-13 17:25:00|2580.24|2579.94|2578.92|2578.62|2580.84|2580.51|2577.84|2577.54|1296
1731519000000|2024-11-13 17:30:00|2578.93|2578.63|2581.04|2580.54|2582.32|2582.02|2578.93|2578.63|1231
1731519300000|2024-11-13 17:35:00|2580.95|2580.65|2582.88|2582.58|2583.12|2582.76|2580.45|2580.12|1118
1731519600000|2024-11-13 17:40:00|2582.97|2582.67|2582.38|2582.08|2584.81|2584.48|2582.36|2582.06|1037
1731519900000|2024-11-13 17:45:00|2582.48|2581.98|2582.63|2582.33|2583.6|2583.22|2581.96|2581.61|1023
1731520200000|2024-11-13 17:50:00|2582.7|2582.4|2584.87|2584.57|2585.16|2584.76|2582.67|2582.36|977
1731520500000|2024-11-13 17:55:00|2584.62|2584.32|2583.58|2583.28|2585.35|2584.98|2583.13|2582.77|919
1731520800000|2024-11-13 18:00:00|2583.55|2583.25|2585.2|2584.9|2585.64|2585.34|2582.57|2582.25|832
1731521100000|2024-11-13 18:05:00|2585.25|2584.75|2583.02|2582.72|2585.25|2584.82|2582.62|2582.32|945
1731521400000|2024-11-13 18:10:00|2583.01|2582.71|2584.67|2584.37|2585.22|2584.88|2582.86|2582.54|812
1731521700000|2024-11-13 18:15:00|2584.69|2584.39|2583.39|2583.09|2584.81|2584.41|2583.37|2583.07|743
1731522000000|2024-11-13 18:20:00|2583.42|2583.12|2581.58|2581.28|2583.82|2583.51|2581.41|2581.08|820
1731522300000|2024-11-13 18:25:00|2581.66|2581.16|2580.74|2580.44|2582.13|2581.78|2580.09|2579.77|1045
1731522600000|2024-11-13 18:30:00|2580.76|2580.46|2581.41|2580.91|2582.21|2581.88|2580.76|2580.46|864
1731522900000|2024-11-13 18:35:00|2581.39|2580.89|2582.33|2581.83|2584.25|2583.85|2581.26|2580.86|728
1731523200000|2024-11-13 18:40:00|2582.35|2581.85|2581.84|2581.34|2582.69|2582.23|2580.38|2580.08|675
1731523500000|2024-11-13 18:45:00|2581.88|2581.38|2580.76|2580.26|2583.4|2582.95|2579.88|2579.58|650
1731523800000|2024-11-13 18:50:00|2580.84|2580.34|2583.16|2582.86|2584.21|2583.83|2580.23|2579.85|629
1731524100000|2024-11-13 18:55:00|2583.18|2582.88|2583.07|2582.57|2583.83|2583.48|2582.17|2581.81|531
1731524400000|2024-11-13 19:00:00|2582.93|2582.63|2581.65|2581.35|2583.34|2583.04|2581.42|2581.09|533
1731524700000|2024-11-13 19:05:00|2581.68|2581.38|2582.14|2581.84|2582.41|2582.01|2580.9|2580.56|583
1731525000000|2024-11-13 19:10:00|2582.2|2581.9|2582.91|2582.61|2583.22|2582.92|2581.67|2581.26|565
1731525300000|2024-11-13 19:15:00|2583.02|2582.52|2582.24|2581.94|2583.41|2583.07|2581.78|2581.37|708
1731525600000|2024-11-13 19:20:00|2582.28|2581.98|2583.32|2582.82|2583.67|2583.37|2582.23|2581.88|557
1731525900000|2024-11-13 19:25:00|2583.33|2582.83|2584.71|2584.21|2585.09|2584.78|2583.21|2582.81|642
1731526200000|2024-11-13 19:30:00|2584.54|2584.24|2584.15|2583.85|2584.86|2584.56|2583.61|2583.31|705
1731526500000|2024-11-13 19:35:00|2584.13|2583.83|2583.33|2583.03|2584.53|2584.23|2583.27|2582.97|677
1731526800000|2024-11-13 19:40:00|2583.37|2583.07|2583.31|2582.81|2583.45|2583.1|2582.67|2582.31|622
1731527100000|2024-11-13 19:45:00|2583.2|2582.9|2581.99|2581.69|2583.95|2583.61|2581.96|2581.58|497
1731527400000|2024-11-13 19:50:00|2581.98|2581.68|2581.14|2580.84|2582.18|2581.88|2580.81|2580.41|589
1731527700000|2024-11-13 19:55:00|2581.13|2580.83|2581.18|2580.88|2581.51|2581.18|2580.75|2580.4|695
1731528000000|2024-11-13 20:00:00|2581.06|2580.76|2576.31|2576.01|2581.32|2581.02|2576.16|2575.86|853
1731528300000|2024-11-13 20:05:00|2576.15|2575.85|2576.76|2576.26|2577.9|2577.6|2574.81|2574.51|726
1731528600000|2024-11-13 20:10:00|2576.75|2576.25|2577.23|2576.93|2577.53|2577.12|2575.5|2575.2|625
1731528900000|2024-11-13 20:15:00|2577.27|2576.97|2577.04|2576.74|2578.75|2578.42|2576.76|2576.46|692
1731529200000|2024-11-13 20:20:00|2577|2576.7|2576.34|2576.04|2577.09|2576.71|2575.75|2575.36|605
1731529500000|2024-11-13 20:25:00|2576.33|2576.03|2576|2575.7|2576.34|2576.03|2575.57|2575.27|491
1731529800000|2024-11-13 20:30:00|2575.99|2575.69|2575.16|2574.86|2575.99|2575.69|2574.07|2573.66|600
1731530100000|2024-11-13 20:35:00|2575.14|2574.84|2576.24|2575.94|2576.96|2576.66|2575.14|2574.84|579
1731530400000|2024-11-13 20:40:00|2576.33|2575.83|2575.4|2575.1|2576.33|2575.94|2574.8|2574.5|577
1731530700000|2024-11-13 20:45:00|2575.6|2575.3|2575.59|2575.29|2576.31|2576.01|2574.99|2574.69|457
1731531000000|2024-11-13 20:50:00|2575.58|2575.28|2573.76|2573.46|2575.91|2575.58|2573.73|2573.43|733
1731531300000|2024-11-13 20:55:00|2573.84|2573.54|2573.98|2573.68|2574.38|2574.05|2573.19|2572.89|840
1731531600000|2024-11-13 21:00:00|2573.99|2573.69|2576.5|2576|2576.79|2576.38|2573.69|2573.34|492
1731531900000|2024-11-13 21:05:00|2576.51|2576.01|2577.17|2576.67|2577.38|2576.95|2576.37|2575.88|290
1731532200000|2024-11-13 21:10:00|2577.16|2576.66|2576.1|2575.8|2577.53|2577.03|2575.81|2575.41|362
1731532500000|2024-11-13 21:15:00|2576.11|2575.81|2576.16|2575.86|2576.74|2576.36|2575.99|2575.59|318
1731532800000|2024-11-13 21:20:00|2576.15|2575.85|2576.13|2575.83|2576.32|2575.94|2575.63|2575.24|229
1731533100000|2024-11-13 21:25:00|2576.21|2575.71|2576.24|2575.94|2576.51|2576.18|2575.61|2575.29|246
1731533400000|2024-11-13 21:30:00|2576.2|2575.9|2575.38|2575.08|2576.22|2575.92|2575.25|2574.92|223
1731533700000|2024-11-13 21:35:00|2575.39|2575.09|2575.65|2575.35|2575.96|2575.64|2575.21|2574.81|235
1731534000000|2024-11-13 21:40:00|2575.66|2575.36|2575.37|2575.07|2575.88|2575.53|2574.89|2574.57|274
1731534300000|2024-11-13 21:45:00|2575.36|2575.06|2573.98|2573.68|2575.53|2575.17|2573.49|2573.15|276
1731534600000|2024-11-13 21:50:00|2574|2573.7|2573.71|2573.41|2574.4|2574.06|2573.66|2573.36|265
1731534900000|2024-11-13 21:55:00|2573.58|2573.28|2572.82|2572.32|2573.81|2573.38|2572.61|2572.11|282
1731538800000|2024-11-13 23:00:00|2572.5|2572|2574.2|2573.7|2574.3|2573.8|2572.23|2571.73|180
1731539100000|2024-11-13 23:05:00|2574.35|2573.85|2574.4|2573.9|2574.72|2574.3|2573.85|2573.35|252
1731539400000|2024-11-13 23:10:00|2574.38|2573.88|2575.9|2575.4|2576.15|2575.74|2574.1|2573.6|251
1731539700000|2024-11-13 23:15:00|2575.89|2575.39|2577.55|2577.05|2577.65|2577.15|2575.48|2574.98|243
1731540000000|2024-11-13 23:20:00|2577.6|2577.1|2580.35|2579.85|2581.17|2580.79|2577.55|2577.05|415
1731540300000|2024-11-13 23:25:00|2580.22|2579.72|2581.38|2580.88|2581.65|2581.25|2580.02|2579.52|403
1731540600000|2024-11-13 23:30:00|2581.37|2580.87|2573.27|2572.77|2581.69|2581.19|2570.77|2570.47|615
1731540900000|2024-11-13 23:35:00|2574.2|2573.7|2572.71|2572.21|2576.15|2575.65|2569.78|2569.05|722
1731541200000|2024-11-13 23:40:00|2572.76|2572.46|2572.68|2572.18|2574.3|2574|2571.91|2571.56|413
1731541500000|2024-11-13 23:45:00|2572.64|2572.14|2570.41|2570.11|2573.04|2572.74|2569.64|2569.19|483
1731541800000|2024-11-13 23:50:00|2570.46|2570.16|2570.24|2569.74|2571.53|2571.03|2569.98|2569.48|278
1731542100000|2024-11-13 23:55:00|2570.15|2569.65|2571.14|2570.84|2572.06|2571.62|2569.87|2569.52|323
1731542400000|2024-11-14 00:00:00|2571.24|2570.74|2572.52|2572.02|2572.61|2572.19|2571.14|2570.68|394
1731542700000|2024-11-14 00:05:00|2572.48|2571.98|2572.83|2572.33|2572.89|2572.57|2571.98|2571.68|302
1731543000000|2024-11-14 00:10:00|2572.7|2572.4|2573.12|2572.82|2573.26|2572.95|2571.8|2571.45|365
1731543300000|2024-11-14 00:15:00|2573.19|2572.69|2574.34|2574.04|2574.77|2574.47|2572.39|2572|388
1731543600000|2024-11-14 00:20:00|2574.28|2573.98|2574.75|2574.25|2574.95|2574.45|2573.38|2572.98|316
1731543900000|2024-11-14 00:25:00|2574.74|2574.24|2574.04|2573.54|2575.04|2574.69|2573.64|2573.14|213
1731544200000|2024-11-14 00:30:00|2574.08|2573.58|2573.64|2573.14|2574.33|2573.83|2573.53|2573.03|195
1731544500000|2024-11-14 00:35:00|2573.63|2573.13|2572.48|2572.18|2573.73|2573.23|2571.44|2570.94|244
1731544800000|2024-11-14 00:40:00|2572.52|2572.22|2572.51|2572.01|2572.81|2572.38|2571.92|2571.42|317
1731545100000|2024-11-14 00:45:00|2572.53|2572.03|2571.26|2570.76|2572.76|2572.29|2571.02|2570.72|331
1731545400000|2024-11-14 00:50:00|2571.22|2570.72|2570.85|2570.35|2571.33|2571|2569.85|2569.55|380
1731545700000|2024-11-14 00:55:00|2570.87|2570.37|2572.76|2572.26|2572.85|2572.49|2570.69|2570.33|386
1731546000000|2024-11-14 01:00:00|2572.75|2572.25|2567.95|2567.65|2573.16|2572.8|2566.99|2566.69|1369
1731546300000|2024-11-14 01:05:00|2567.9|2567.6|2568.69|2568.39|2568.83|2568.52|2565.09|2564.79|1149
1731546600000|2024-11-14 01:10:00|2568.73|2568.43|2568.33|2567.83|2569.71|2569.37|2567.1|2566.8|841
1731546900000|2024-11-14 01:15:00|2567.95|2567.65|2567.38|2566.88|2569.39|2569.09|2566.64|2566.22|1011
1731547200000|2024-11-14 01:20:00|2567.16|2566.86|2568.56|2568.06|2568.97|2568.67|2565.91|2565.61|780
1731547500000|2024-11-14 01:25:00|2568.53|2568.03|2569.36|2569.06|2569.8|2569.46|2567.92|2567.49|703
1731547800000|2024-11-14 01:30:00|2569.35|2569.05|2567.75|2567.25|2570.51|2570.16|2567.45|2567.15|823
1731548100000|2024-11-14 01:35:00|2567.69|2567.19|2566.16|2565.86|2568.76|2568.41|2565.74|2565.44|769
1731548400000|2024-11-14 01:40:00|2566.12|2565.82|2567.33|2566.83|2569.38|2568.98|2565.86|2565.56|836
1731548700000|2024-11-14 01:45:00|2567.35|2566.85|2566.52|2566.02|2567.55|2567.16|2566.49|2565.99|597
1731549000000|2024-11-14 01:50:00|2566.51|2566.01|2566.39|2566.09|2567.56|2567.26|2566.08|2565.66|699
1731549300000|2024-11-14 01:55:00|2566.49|2565.99|2562.83|2562.53|2566.49|2565.99|2561.82|2561.48|890
1731549600000|2024-11-14 02:00:00|2562.77|2562.47|2562.38|2561.88|2564.07|2563.67|2561.04|2560.54|873
1731549900000|2024-11-14 02:05:00|2562.41|2561.91|2564.18|2563.88|2564.69|2564.34|2561.23|2560.83|799
1731550200000|2024-11-14 02:10:00|2564.23|2563.93|2563.61|2563.11|2564.74|2564.37|2562.56|2562.18|699
1731550500000|2024-11-14 02:15:00|2563.62|2563.12|2564.28|2563.98|2564.89|2564.5|2562.92|2562.52|649
1731550800000|2024-11-14 02:20:00|2564.3|2564|2562.78|2562.28|2564.73|2564.33|2562.27|2561.97|545
1731551100000|2024-11-14 02:25:00|2562.68|2562.38|2562.23|2561.93|2562.92|2562.42|2561.48|2561.07|456
1731551400000|2024-11-14 02:30:00|2562.24|2561.94|2561.25|2560.95|2562.87|2562.47|2560.64|2560.29|769
1731551700000|2024-11-14 02:35:00|2561.27|2560.97|2559.41|2558.91|2561.39|2561.09|2559.28|2558.85|751
1731552000000|2024-11-14 02:40:00|2559.4|2558.9|2559.65|2559.35|2560.21|2559.78|2559.22|2558.82|595
1731552300000|2024-11-14 02:45:00|2559.77|2559.27|2559.45|2559.15|2560.1|2559.6|2559.17|2558.77|595
1731552600000|2024-11-14 02:50:00|2559.43|2559.13|2559.9|2559.6|2560.4|2560|2559.36|2558.96|763
1731552900000|2024-11-14 02:55:00|2559.93|2559.63|2560.84|2560.54|2561.09|2560.69|2559.76|2559.38|720
1731553200000|2024-11-14 03:00:00|2560.83|2560.53|2560.65|2560.35|2561.82|2561.46|2560.2|2559.81|586
1731553500000|2024-11-14 03:05:00|2560.67|2560.37|2563.4|2562.9|2563.44|2563.05|2560.6|2560.29|631
1731553800000|2024-11-14 03:10:00|2563.41|2562.91|2563.94|2563.44|2564.06|2563.66|2562.05|2561.69|687
1731554100000|2024-11-14 03:15:00|2563.84|2563.54|2563.48|2563.18|2565.27|2564.9|2563.15|2562.73|799
1731554400000|2024-11-14 03:20:00|2563.38|2563.08|2564.1|2563.8|2564.56|2564.26|2562.48|2562.08|609
1731554700000|2024-11-14 03:25:00|2564.09|2563.79|2561.8|2561.3|2564.28|2563.87|2561.69|2561.29|560
1731555000000|2024-11-14 03:30:00|2561.81|2561.31|2562.3|2561.8|2563.18|2562.73|2561.51|2561.09|365
1731555300000|2024-11-14 03:35:00|2562.33|2561.83|2561.73|2561.23|2563.03|2562.63|2561.56|2561.21|373
1731555600000|2024-11-14 03:40:00|2561.62|2561.32|2561.04|2560.54|2562.03|2561.66|2560.89|2560.5|321
1731555900000|2024-11-14 03:45:00|2561.03|2560.53|2560.82|2560.32|2562.02|2561.63|2560.55|2560.2|325
1731556200000|2024-11-14 03:50:00|2560.8|2560.3|2560.48|2559.98|2561.54|2561.1|2560.35|2559.98|298
1731556500000|2024-11-14 03:55:00|2560.49|2559.99|2560.94|2560.64|2562.01|2561.61|2560.24|2559.89|385
1731556800000|2024-11-14 04:00:00|2561|2560.5|2560.05|2559.55|2561|2560.61|2559.49|2559.15|520
1731557100000|2024-11-14 04:05:00|2560|2559.7|2560.75|2560.25|2560.94|2560.6|2559.94|2559.56|293
1731557400000|2024-11-14 04:10:00|2560.76|2560.26|2561.33|2560.83|2561.65|2561.25|2560.64|2560.24|282
1731557700000|2024-11-14 04:15:00|2561.32|2560.82|2561.84|2561.34|2562.37|2561.98|2560.82|2560.48|386
1731558000000|2024-11-14 04:20:00|2561.81|2561.31|2562.21|2561.91|2562.35|2561.96|2561.36|2560.9|333
1731558300000|2024-11-14 04:25:00|2562.26|2561.96|2563.15|2562.85|2563.42|2563.07|2562.22|2561.91|326
1731558600000|2024-11-14 04:30:00|2563.14|2562.84|2562.76|2562.46|2563.19|2562.84|2562.53|2562.21|341
1731558900000|2024-11-14 04:35:00|2562.88|2562.38|2561.68|2561.18|2563.11|2562.69|2560.96|2560.64|349
1731559200000|2024-11-14 04:40:00|2561.63|2561.13|2561.96|2561.66|2562.58|2562.19|2560.47|2560.17|508
1731559500000|2024-11-14 04:45:00|2561.97|2561.67|2563.04|2562.54|2563.66|2563.36|2561.61|2561.22|425
1731559800000|2024-11-14 04:50:00|2563.03|2562.53|2564.42|2564.12|2564.58|2564.19|2562.81|2562.51|292
1731560100000|2024-11-14 04:55:00|2564.52|2564.02|2565.36|2565.06|2565.52|2565.18|2564.4|2564|309
1731560400000|2024-11-14 05:00:00|2565.39|2565.09|2564.06|2563.56|2565.49|2565.09|2563.8|2563.5|444
1731560700000|2024-11-14 05:05:00|2564.04|2563.74|2563.15|2562.65|2564.18|2563.83|2562.25|2561.85|515
1731561000000|2024-11-14 05:10:00|2563.13|2562.63|2562.25|2561.95|2563.35|2562.93|2562.12|2561.72|409
1731561300000|2024-11-14 05:15:00|2562.35|2561.85|2561|2560.7|2562.78|2562.48|2560.99|2560.6|440
1731561600000|2024-11-14 05:20:00|2561.1|2560.6|2559.65|2559.15|2561.3|2560.85|2559.55|2559.06|521
1731561900000|2024-11-14 05:25:00|2559.64|2559.14|2560.24|2559.74|2560.55|2560.13|2559.26|2558.84|550
1731562200000|2024-11-14 05:30:00|2560.07|2559.77|2559.83|2559.33|2560.62|2560.24|2559.2|2558.86|807
1731562500000|2024-11-14 05:35:00|2559.8|2559.3|2556.87|2556.37|2560.29|2559.87|2555.53|2555.18|1029
1731562800000|2024-11-14 05:40:00|2556.8|2556.5|2556.42|2556.12|2557.37|2557.06|2555.52|2555.18|957
1731563100000|2024-11-14 05:45:00|2556.49|2556.19|2558.04|2557.54|2558.36|2558.02|2556.07|2555.77|818
1731563400000|2024-11-14 05:50:00|2558.05|2557.75|2558.32|2557.82|2559.11|2558.77|2557.94|2557.59|718
1731563700000|2024-11-14 05:55:00|2558.27|2557.97|2558.94|2558.44|2559.08|2558.76|2558.08|2557.67|676
1731564000000|2024-11-14 06:00:00|2558.86|2558.56|2559.77|2559.47|2560.76|2560.4|2558.76|2558.38|760
1731564300000|2024-11-14 06:05:00|2559.87|2559.37|2558.6|2558.3|2560.16|2559.76|2557.82|2557.42|828
1731564600000|2024-11-14 06:10:00|2558.61|2558.31|2558.29|2557.99|2559.1|2558.69|2557.8|2557.37|595
1731564900000|2024-11-14 06:15:00|2558.26|2557.96|2558.94|2558.64|2559.33|2558.89|2557.87|2557.47|631
1731565200000|2024-11-14 06:20:00|2558.93|2558.63|2559.07|2558.57|2559.58|2559.19|2557.83|2557.53|666
1731565500000|2024-11-14 06:25:00|2558.9|2558.6|2557.99|2557.69|2559.07|2558.71|2557.8|2557.4|730
1731565800000|2024-11-14 06:30:00|2557.93|2557.63|2555.34|2555.04|2558.4|2558.01|2554.49|2554.19|859
1731566100000|2024-11-14 06:35:00|2555.35|2555.05|2554.98|2554.68|2555.6|2555.3|2554.09|2553.74|629
1731566400000|2024-11-14 06:40:00|2555.08|2554.58|2555.42|2554.92|2556.48|2556.18|2554.86|2554.46|729
1731566700000|2024-11-14 06:45:00|2555.37|2555.07|2552.52|2552.02|2555.7|2555.28|2552.36|2551.95|867
1731567000000|2024-11-14 06:50:00|2552.53|2552.03|2553.8|2553.3|2554.06|2553.67|2552.14|2551.73|988
1731567300000|2024-11-14 06:55:00|2553.81|2553.31|2555.37|2554.87|2555.48|2555.17|2553.81|2553.31|939
1731567600000|2024-11-14 07:00:00|2555.41|2554.91|2556.61|2556.31|2557.35|2556.95|2554.4|2554.08|830
1731567900000|2024-11-14 07:05:00|2556.66|2556.36|2554.64|2554.34|2556.9|2556.52|2553.84|2553.47|860
1731568200000|2024-11-14 07:10:00|2554.65|2554.35|2551.09|2550.79|2555.31|2555.01|2550.57|2550.23|967
1731568500000|2024-11-14 07:15:00|2551.08|2550.78|2553.48|2553.18|2554.22|2553.85|2550.74|2550.24|621
1731568800000|2024-11-14 07:20:00|2553.51|2553.21|2553.23|2552.73|2554.55|2554.25|2553.14|2552.73|769
1731569100000|2024-11-14 07:25:00|2553.12|2552.82|2555.05|2554.75|2555.2|2554.85|2553.02|2552.63|737
1731569400000|2024-11-14 07:30:00|2555.08|2554.78|2557.47|2557.17|2558.27|2557.97|2554.5|2554.08|755
1731569700000|2024-11-14 07:35:00|2557.51|2557.21|2557.78|2557.48|2559.18|2558.86|2556.76|2556.42|931
1731570000000|2024-11-14 07:40:00|2557.79|2557.49|2556.47|2555.97|2558.44|2558.14|2555.82|2555.47|583
1731570300000|2024-11-14 07:45:00|2556.36|2556.06|2557.35|2557.05|2557.82|2557.52|2556.1|2555.7|651
1731570600000|2024-11-14 07:50:00|2557.36|2557.06|2557.97|2557.67|2558.85|2558.55|2557.09|2556.79|846
1731570900000|2024-11-14 07:55:00|2558.07|2557.57|2557.2|2556.9|2558.16|2557.86|2556.82|2556.52|700
1731571200000|2024-11-14 08:00:00|2557.08|2556.78|2556.77|2556.47|2557.23|2556.93|2554.84|2554.38|926
1731571500000|2024-11-14 08:05:00|2556.84|2556.54|2559.06|2558.56|2559.12|2558.76|2556.84|2556.54|863
1731571800000|2024-11-14 08:10:00|2558.98|2558.68|2557.38|2557.08|2560.08|2559.78|2557.38|2557.05|1053
1731572100000|2024-11-14 08:15:00|2557.36|2557.06|2558.12|2557.82|2558.23|2557.84|2556.06|2555.73|875
1731572400000|2024-11-14 08:20:00|2558.13|2557.83|2556.02|2555.52|2558.24|2557.84|2555.17|2554.67|697
1731572700000|2024-11-14 08:25:00|2555.92|2555.62|2555.86|2555.56|2557.13|2556.83|2555.36|2555.02|670
1731573000000|2024-11-14 08:30:00|2555.87|2555.57|2557.51|2557.01|2557.94|2557.64|2555.47|2555.1|771
1731573300000|2024-11-14 08:35:00|2557.47|2557.17|2557.44|2557.14|2559.06|2558.7|2557.04|2556.74|628
1731573600000|2024-11-14 08:40:00|2557.43|2557.13|2557.75|2557.25|2557.92|2557.53|2555.96|2555.6|629
1731573900000|2024-11-14 08:45:00|2557.54|2557.24|2556.57|2556.27|2557.89|2557.58|2555.2|2554.87|733
1731574200000|2024-11-14 08:50:00|2556.58|2556.28|2556.29|2555.99|2557.33|2557.03|2556.08|2555.78|545
1731574500000|2024-11-14 08:55:00|2556.3|2556|2556.31|2556.01|2556.72|2556.42|2554.81|2554.48|846
1731574800000|2024-11-14 09:00:00|2556.43|2555.93|2556.53|2556.23|2558.57|2558.21|2556.33|2555.93|863
1731575100000|2024-11-14 09:05:00|2556.54|2556.24|2556.19|2555.69|2557.46|2557.16|2553.2|2552.9|922
1731575400000|2024-11-14 09:10:00|2556.2|2555.7|2554.89|2554.59|2556.62|2556.29|2554.25|2553.87|692
1731575700000|2024-11-14 09:15:00|2554.9|2554.6|2552.15|2551.85|2555.11|2554.7|2551.79|2551.41|900
1731576000000|2024-11-14 09:20:00|2551.96|2551.66|2553.36|2553.06|2553.73|2553.4|2551.75|2551.44|860
1731576300000|2024-11-14 09:25:00|2553.35|2553.05|2552.41|2552.11|2553.82|2553.52|2551.8|2551.48|754
1731576600000|2024-11-14 09:30:00|2552.3|2552|2546.98|2546.48|2552.43|2552.11|2546.56|2546.26|1270
1731576900000|2024-11-14 09:35:00|2546.96|2546.46|2544.55|2544.25|2547.19|2546.89|2541.12|2540.82|1154
1731577200000|2024-11-14 09:40:00|2544.71|2544.21|2543.88|2543.58|2545.78|2545.48|2543.4|2543.1|853
1731577500000|2024-11-14 09:45:00|2543.89|2543.59|2542.59|2542.29|2544.69|2544.31|2541.89|2541.59|964
1731577800000|2024-11-14 09:50:00|2542.69|2542.19|2541.82|2541.52|2542.72|2542.42|2537.07|2536.77|1219
1731578100000|2024-11-14 09:55:00|2541.77|2541.47|2543.71|2543.41|2544.65|2544.32|2541.7|2541.4|817
1731578400000|2024-11-14 10:00:00|2543.74|2543.44|2539.99|2539.69|2543.84|2543.54|2539.31|2538.88|797
1731578700000|2024-11-14 10:05:00|2540|2539.7|2541.82|2541.52|2542.2|2541.72|2539.85|2539.55|778
1731579000000|2024-11-14 10:10:00|2541.84|2541.54|2544.75|2544.45|2544.91|2544.54|2541.65|2541.24|857
1731579300000|2024-11-14 10:15:00|2544.77|2544.47|2543.24|2542.94|2545.3|2544.89|2542.55|2542.15|666
1731579600000|2024-11-14 10:20:00|2543.34|2542.84|2541.37|2541.07|2543.53|2543.13|2540.9|2540.6|702
1731579900000|2024-11-14 10:25:00|2541.39|2541.09|2545.8|2545.5|2546.01|2545.61|2541.07|2540.67|830
1731580200000|2024-11-14 10:30:00|2545.83|2545.53|2547.79|2547.29|2548.41|2548.01|2545.77|2545.42|786
1731580500000|2024-11-14 10:35:00|2547.8|2547.3|2545.76|2545.46|2547.88|2547.58|2545.1|2544.8|737
1731580800000|2024-11-14 10:40:00|2545.77|2545.47|2545.1|2544.6|2546.14|2545.74|2543.59|2543.27|763
1731581100000|2024-11-14 10:45:00|2544.98|2544.68|2545.73|2545.43|2547.39|2546.97|2544.95|2544.56|780
1731581400000|2024-11-14 10:50:00|2545.63|2545.33|2546.07|2545.77|2546.83|2546.49|2544.37|2543.96|828
1731581700000|2024-11-14 10:55:00|2546.12|2545.82|2547.24|2546.94|2547.52|2547.22|2545.95|2545.65|794
1731582000000|2024-11-14 11:00:00|2547.31|2547.01|2546.3|2546|2548.14|2547.84|2546.03|2545.67|770
1731582300000|2024-11-14 11:05:00|2546.27|2545.97|2547.41|2546.91|2547.51|2547.11|2545.5|2545.2|826
1731582600000|2024-11-14 11:10:00|2547.42|2546.92|2547.75|2547.45|2548.76|2548.34|2545.8|2545.5|953
1731582900000|2024-11-14 11:15:00|2547.74|2547.44|2546.68|2546.18|2548.48|2548.14|2546.28|2545.96|894
1731583200000|2024-11-14 11:20:00|2546.69|2546.19|2546.56|2546.26|2547.27|2546.96|2545.42|2545.07|880
1731583500000|2024-11-14 11:25:00|2546.55|2546.25|2546.15|2545.65|2547.03|2546.63|2545.43|2545.07|803
1731583800000|2024-11-14 11:30:00|2546.16|2545.66|2547.92|2547.62|2548.63|2548.3|2546.04|2545.66|812
1731584100000|2024-11-14 11:35:00|2548.17|2547.87|2551.54|2551.24|2552.25|2551.93|2548.11|2547.71|998
1731584400000|2024-11-14 11:40:00|2551.5|2551.2|2552.4|2552.1|2552.4|2552.1|2549.52|2549.22|891
1731584700000|2024-11-14 11:45:00|2552.48|2552.18|2553.54|2553.24|2555.24|2554.94|2552.18|2551.81|989
1731585000000|2024-11-14 11:50:00|2553.44|2553.14|2553.14|2552.64|2554.15|2553.85|2552.14|2551.75|958
1731585300000|2024-11-14 11:55:00|2553.07|2552.77|2553.91|2553.61|2554.75|2554.45|2552.12|2551.82|1000
1731585600000|2024-11-14 12:00:00|2553.9|2553.6|2554.79|2554.29|2555.37|2555.07|2553.11|2552.81|1044
1731585900000|2024-11-14 12:05:00|2554.78|2554.28|2553.59|2553.09|2555.18|2554.81|2553.13|2552.81|960
1731586200000|2024-11-14 12:10:00|2553.6|2553.1|2554.64|2554.34|2554.74|2554.44|2552.45|2552.1|897
1731586500000|2024-11-14 12:15:00|2554.63|2554.33|2555.54|2555.04|2555.8|2555.44|2553.75|2553.39|972
1731586800000|2024-11-14 12:20:00|2555.51|2555.01|2555.69|2555.39|2556.04|2555.65|2554.92|2554.61|726
1731587100000|2024-11-14 12:25:00|2555.79|2555.29|2556.33|2556.03|2557.07|2556.77|2554.89|2554.47|770
1731587400000|2024-11-14 12:30:00|2556.43|2555.93|2555.64|2555.14|2556.82|2556.52|2555|2554.63|839
1731587700000|2024-11-14 12:35:00|2555.53|2555.23|2553.99|2553.49|2556.17|2555.81|2553.45|2553.11|910
1731588000000|2024-11-14 12:40:00|2553.88|2553.58|2553.93|2553.63|2554.57|2554.17|2553.67|2553.35|749
1731588300000|2024-11-14 12:45:00|2553.86|2553.56|2551.26|2550.96|2554.27|2553.92|2551.16|2550.81|940
1731588600000|2024-11-14 12:50:00|2551.22|2550.92|2553.15|2552.85|2553.19|2552.87|2550.3|2549.91|778
1731588900000|2024-11-14 12:55:00|2553.35|2553.05|2552.45|2552.15|2553.7|2553.33|2551.77|2551.47|809
1731589200000|2024-11-14 13:00:00|2552.41|2552.11|2552.66|2552.36|2553.53|2553.23|2551.46|2551.16|1427
1731589500000|2024-11-14 13:05:00|2552.65|2552.35|2554.4|2554.1|2554.45|2554.15|2551.87|2551.47|1168
1731589800000|2024-11-14 13:10:00|2554.41|2554.11|2555.44|2555.14|2556|2555.63|2553.81|2553.47|1283
1731590100000|2024-11-14 13:15:00|2555.38|2555.08|2556.56|2556.26|2556.66|2556.3|2554.42|2554.1|1254
1731590400000|2024-11-14 13:20:00|2556.48|2556.18|2554.96|2554.66|2557.28|2556.95|2554.11|2553.81|1269
1731590700000|2024-11-14 13:25:00|2555.06|2554.56|2555.99|2555.49|2556.54|2556.24|2553.79|2553.4|1091
1731591000000|2024-11-14 13:30:00|2555.68|2555.18|2556.12|2555.82|2558.87|2556.36|2551.88|2551.58|1380
1731591300000|2024-11-14 13:35:00|2556.13|2555.83|2557.79|2557.49|2558.97|2558.58|2553.79|2553.49|1641
1731591600000|2024-11-14 13:40:00|2557.78|2557.48|2558.3|2558|2560.48|2560.16|2557.16|2556.8|1612
1731591900000|2024-11-14 13:45:00|2558.39|2558.09|2557.19|2556.69|2560.1|2559.8|2556.83|2556.53|1547
1731592200000|2024-11-14 13:50:00|2557.11|2556.81|2559.2|2558.9|2559.66|2559.26|2556|2555.58|1365
1731592500000|2024-11-14 13:55:00|2559.13|2558.83|2557.39|2557.09|2559.25|2558.85|2556.45|2556.15|1365
1731592800000|2024-11-14 14:00:00|2557.28|2556.98|2556.37|2556.07|2558.95|2558.65|2555.92|2555.61|1358
1731593100000|2024-11-14 14:05:00|2556.39|2556.09|2556.36|2556.06|2558.83|2558.53|2554.54|2554.13|1322
1731593400000|2024-11-14 14:10:00|2556.37|2556.07|2557.97|2557.67|2558.09|2557.74|2555.18|2554.8|1063
1731593700000|2024-11-14 14:15:00|2558.04|2557.74|2562.08|2561.58|2562.39|2562.09|2557.49|2557.08|1211
1731594000000|2024-11-14 14:20:00|2562.03|2561.73|2562.1|2561.6|2562.38|2562.08|2559.48|2559.11|1138
1731594300000|2024-11-14 14:25:00|2561.96|2561.66|2563.3|2562.8|2564.14|2563.84|2561.88|2561.58|1246
1731594600000|2024-11-14 14:30:00|2563.36|2563.06|2562.66|2562.36|2564.75|2564.43|2561.08|2560.78|1620
1731594900000|2024-11-14 14:35:00|2562.69|2562.39|2564.12|2563.82|2566.21|2565.84|2562.2|2561.9|1501
1731595200000|2024-11-14 14:40:00|2564.14|2563.84|2561.85|2561.55|2565.38|2565.04|2561.02|2560.6|1459
1731595500000|2024-11-14 14:45:00|2561.86|2561.56|2561.82|2561.52|2562.86|2562.56|2559.7|2559.4|1435
1731595800000|2024-11-14 14:50:00|2561.79|2561.49|2558.16|2557.86|2563.58|2563.28|2558.16|2557.82|1406
1731596100000|2024-11-14 14:55:00|2558.14|2557.84|2559.96|2559.66|2561.5|2561.2|2557.95|2557.65|1327
1731596400000|2024-11-14 15:00:00|2559.9|2559.6|2562.5|2562.2|2562.53|2562.23|2558.9|2558.6|1524
1731596700000|2024-11-14 15:05:00|2562.48|2562.18|2567.15|2566.85|2567.78|2567.48|2562.48|2562.18|1564
1731597000000|2024-11-14 15:10:00|2567.14|2566.84|2566.9|2566.6|2568.88|2568.58|2565.93|2565.63|1342
1731597300000|2024-11-14 15:15:00|2566.92|2566.62|2567.93|2567.63|2567.93|2567.63|2564.81|2564.51|1493
1731597600000|2024-11-14 15:20:00|2567.91|2567.61|2570.4|2570.1|2570.66|2570.26|2567.91|2567.61|1548
1731597900000|2024-11-14 15:25:00|2570.37|2570.07|2570.77|2570.47|2572.97|2572.67|2569.95|2569.65|1528
1731598200000|2024-11-14 15:30:00|2570.76|2570.46|2572.18|2571.88|2573.19|2572.89|2570.57|2570.27|1427
1731598500000|2024-11-14 15:35:00|2572.15|2571.85|2568.63|2568.33|2572.16|2571.86|2567.88|2567.55|1216
1731598800000|2024-11-14 15:40:00|2568.57|2568.27|2567.44|2567.14|2568.74|2568.33|2566.03|2565.73|1367
1731599100000|2024-11-14 15:45:00|2567.46|2567.16|2569.63|2569.33|2570.19|2569.89|2566.95|2566.56|1287
1731599400000|2024-11-14 15:50:00|2569.67|2569.37|2568.81|2568.51|2570.43|2570.13|2568.67|2568.37|1211
1731599700000|2024-11-14 15:55:00|2568.91|2568.41|2570.46|2570.16|2570.7|2570.4|2568.68|2568.35|1204
1731600000000|2024-11-14 16:00:00|2570.48|2570.18|2570.53|2570.23|2572.16|2571.83|2569.48|2569.18|1399
1731600300000|2024-11-14 16:05:00|2570.4|2570.1|2571.94|2571.64|2572.41|2572.08|2570.1|2569.8|1136
1731600600000|2024-11-14 16:10:00|2571.96|2571.66|2571.85|2571.55|2573.09|2572.79|2571.48|2571.18|1127
1731600900000|2024-11-14 16:15:00|2571.88|2571.58|2574.47|2574.17|2574.87|2574.57|2571.58|2571.28|1163
1731601200000|2024-11-14 16:20:00|2574.49|2574.19|2576.3|2576|2576.32|2576.02|2574.11|2573.72|1221
1731601500000|2024-11-14 16:25:00|2576.29|2575.99|2575.89|2575.59|2576.9|2576.6|2574.63|2574.26|1095
1731601800000|2024-11-14 16:30:00|2575.91|2575.61|2577.32|2577.02|2577.67|2577.37|2575.57|2575.27|1105
1731602100000|2024-11-14 16:35:00|2577.33|2577.03|2576.73|2576.43|2577.69|2577.39|2575.41|2575.09|956
1731602400000|2024-11-14 16:40:00|2576.74|2576.44|2574.81|2574.51|2576.78|2576.44|2574.2|2573.84|966
1731602700000|2024-11-14 16:45:00|2574.8|2574.5|2573.67|2573.37|2575.67|2575.37|2573.52|2573.22|905
1731603000000|2024-11-14 16:50:00|2573.68|2573.38|2574.02|2573.72|2575.14|2574.84|2573.55|2573.23|781
1731603300000|2024-11-14 16:55:00|2574.23|2573.73|2574.18|2573.88|2574.28|2573.98|2572.12|2571.8|993
1731603600000|2024-11-14 17:00:00|2574.17|2573.87|2574.54|2574.24|2576.16|2575.77|2574.17|2573.87|969
1731603900000|2024-11-14 17:05:00|2574.53|2574.23|2575.34|2575.04|2575.47|2575.12|2574|2573.68|860
1731604200000|2024-11-14 17:10:00|2575.32|2575.02|2572.57|2572.27|2575.38|2575.04|2572.39|2572.02|818
1731604500000|2024-11-14 17:15:00|2572.47|2572.17|2571.47|2571.17|2572.61|2572.21|2570.68|2570.38|1054
1731604800000|2024-11-14 17:20:00|2571.46|2571.16|2569.23|2568.93|2571.57|2571.18|2569.11|2568.81|1007
1731605100000|2024-11-14 17:25:00|2569.24|2568.94|2569.08|2568.58|2570.18|2569.78|2568.69|2568.3|1037
1731605400000|2024-11-14 17:30:00|2569.09|2568.59|2570.48|2570.18|2570.6|2570.24|2568.69|2568.32|983
1731605700000|2024-11-14 17:35:00|2570.5|2570.2|2570.19|2569.89|2571.04|2570.74|2569.49|2569.17|863
1731606000000|2024-11-14 17:40:00|2570.16|2569.86|2568.63|2568.33|2570.9|2570.53|2568.49|2568.13|959
1731606300000|2024-11-14 17:45:00|2568.54|2568.24|2567.96|2567.66|2570.21|2569.81|2567.68|2567.38|870
1731606600000|2024-11-14 17:50:00|2567.94|2567.64|2571.71|2571.41|2572.03|2571.67|2567.7|2567.38|829
1731606900000|2024-11-14 17:55:00|2571.72|2571.42|2573.14|2572.84|2573.71|2573.31|2571.62|2571.31|862
1731607200000|2024-11-14 18:00:00|2573.19|2572.89|2572.74|2572.44|2573.77|2573.38|2571.83|2571.5|934
1731607500000|2024-11-14 18:05:00|2572.73|2572.43|2571.69|2571.39|2573.57|2573.27|2571.66|2571.29|767
1731607800000|2024-11-14 18:10:00|2571.67|2571.37|2570.91|2570.61|2571.87|2571.48|2570.14|2569.75|736
1731608100000|2024-11-14 18:15:00|2570.94|2570.64|2569.99|2569.69|2571.66|2571.33|2569.89|2569.51|841
1731608400000|2024-11-14 18:20:00|2570.06|2569.76|2567.73|2567.43|2570.17|2569.76|2567.72|2567.37|981
1731608700000|2024-11-14 18:25:00|2567.76|2567.46|2568.04|2567.74|2568.42|2568.07|2567.35|2567.05|1047
1731609000000|2024-11-14 18:30:00|2568.18|2567.68|2569.79|2569.49|2570.41|2570.04|2568|2567.66|848
1731609300000|2024-11-14 18:35:00|2569.82|2569.52|2569.57|2569.27|2570.25|2569.9|2569.27|2568.9|699
1731609600000|2024-11-14 18:40:00|2569.58|2569.28|2570.85|2570.35|2571.27|2570.85|2569.56|2569.14|686
1731609900000|2024-11-14 18:45:00|2570.81|2570.31|2569.54|2569.04|2571.23|2570.83|2569.3|2568.98|682
1731610200000|2024-11-14 18:50:00|2569.53|2569.03|2570.81|2570.51|2571.16|2570.77|2569.47|2569.03|674
1731610500000|2024-11-14 18:55:00|2570.82|2570.52|2570.08|2569.78|2571.36|2570.97|2569.92|2569.62|812
1731610800000|2024-11-14 19:00:00|2570.07|2569.77|2572.28|2571.98|2572.42|2572.11|2570.04|2569.74|705
1731611100000|2024-11-14 19:05:00|2572.29|2571.99|2573.84|2573.54|2573.87|2573.55|2572.21|2571.86|673
1731611400000|2024-11-14 19:10:00|2573.87|2573.57|2574.14|2573.64|2574.94|2574.57|2573.57|2573.17|720
1731611700000|2024-11-14 19:15:00|2574.11|2573.81|2575.16|2574.86|2576.05|2575.66|2574.09|2573.79|615
1731612000000|2024-11-14 19:20:00|2575.15|2574.85|2574.76|2574.46|2575.67|2575.37|2574.52|2574.13|632
1731612300000|2024-11-14 19:25:00|2574.77|2574.47|2574.85|2574.55|2575.38|2574.98|2574.31|2573.9|602
1731612600000|2024-11-14 19:30:00|2574.84|2574.54|2575.58|2575.28|2576.06|2575.69|2574.48|2574.13|549
1731612900000|2024-11-14 19:35:00|2575.57|2575.27|2575.84|2575.54|2576.06|2575.76|2574.54|2574.17|502
1731613200000|2024-11-14 19:40:00|2575.81|2575.51|2576.19|2575.89|2576.29|2575.99|2575.1|2574.79|526
1731613500000|2024-11-14 19:45:00|2576.2|2575.9|2576.1|2575.8|2576.33|2576.03|2575.23|2574.89|559
1731613800000|2024-11-14 19:50:00|2576.11|2575.81|2576.52|2576.22|2576.94|2576.64|2576.02|2575.65|635
1731614100000|2024-11-14 19:55:00|2576.54|2576.24|2576.22|2575.92|2577.17|2576.86|2575.75|2575.45|541
1731614400000|2024-11-14 20:00:00|2576.2|2575.9|2569.91|2569.61|2576.8|2576.5|2569.33|2568.9|1392
1731614700000|2024-11-14 20:05:00|2570.13|2569.63|2565.23|2564.93|2570.19|2569.87|2564.73|2564.43|1355
1731615000000|2024-11-14 20:10:00|2565.3|2565|2566.61|2566.11|2568.41|2568.04|2564.12|2563.72|1243
1731615300000|2024-11-14 20:15:00|2566.63|2566.33|2568.98|2568.68|2569.98|2569.67|2566.54|2566.24|1132
1731615600000|2024-11-14 20:20:00|2569.2|2568.9|2569.46|2569.16|2570.09|2569.69|2567.82|2567.51|1103
1731615900000|2024-11-14 20:25:00|2569.54|2569.24|2572.94|2572.44|2573.49|2573.19|2569.37|2569.04|1131
1731616200000|2024-11-14 20:30:00|2572.84|2572.54|2568.44|2568.14|2574.45|2574.15|2568.3|2567.93|1194
1731616500000|2024-11-14 20:35:00|2568.48|2568.18|2568.41|2568.11|2569.06|2568.68|2567.38|2566.98|852
1731616800000|2024-11-14 20:40:00|2568.55|2568.05|2568.86|2568.36|2571.13|2570.83|2568.23|2567.8|837
1731617100000|2024-11-14 20:45:00|2568.85|2568.56|2567.94|2567.64|2569.01|2568.58|2566.86|2566.48|935
1731617400000|2024-11-14 20:50:00|2567.96|2567.66|2565.78|2565.48|2568.72|2568.41|2565.57|2565.21|1062
1731617700000|2024-11-14 20:55:00|2565.88|2565.58|2567.45|2567.15|2568.16|2567.78|2565.69|2565.39|1154
1731618000000|2024-11-14 21:00:00|2567.47|2567.17|2569.53|2569.23|2569.75|2569.4|2567.44|2567.11|587
1731618300000|2024-11-14 21:05:00|2569.48|2569.18|2568.5|2568|2569.85|2569.46|2568.24|2567.83|500
1731618600000|2024-11-14 21:10:00|2568.38|2568.08|2568.49|2568.19|2568.84|2568.44|2567.94|2567.44|548
1731618900000|2024-11-14 21:15:00|2568.5|2568.2|2568.72|2568.42|2569.45|2569.15|2568.34|2568.02|556
1731619200000|2024-11-14 21:20:00|2568.78|2568.28|2566.95|2566.45|2568.78|2568.4|2566.95|2566.45|484
1731619500000|2024-11-14 21:25:00|2566.97|2566.47|2565.66|2565.36|2567.07|2566.75|2565.6|2565.2|455
1731619800000|2024-11-14 21:30:00|2565.63|2565.33|2565.05|2564.55|2565.95|2565.61|2564.86|2564.46|461
1731620100000|2024-11-14 21:35:00|2565.08|2564.58|2564.99|2564.69|2565.83|2565.47|2564.39|2564.05|378
1731620400000|2024-11-14 21:40:00|2564.97|2564.67|2566.21|2565.91|2566.43|2566.1|2564.9|2564.51|407
1731620700000|2024-11-14 21:45:00|2566.22|2565.92|2566.72|2566.22|2566.78|2566.43|2566.21|2565.86|412
1731621000000|2024-11-14 21:50:00|2566.69|2566.19|2565.88|2565.58|2566.79|2566.43|2565.39|2565.03|352
1731621300000|2024-11-14 21:55:00|2565.86|2565.56|2565.4|2564.9|2565.96|2565.6|2564.55|2564.05|303
1731625200000|2024-11-14 23:00:00|2565.25|2564.75|2566.8|2566.3|2566.83|2566.33|2565.25|2564.75|155
1731625500000|2024-11-14 23:05:00|2566.66|2566.16|2566.67|2566.17|2567.15|2566.8|2566.19|2565.89|191
1731625800000|2024-11-14 23:10:00|2566.57|2566.27|2566.28|2565.78|2566.67|2566.27|2566.04|2565.63|177
1731626100000|2024-11-14 23:15:00|2566.27|2565.77|2566.46|2565.96|2566.58|2566.24|2566.06|2565.65|244
1731626400000|2024-11-14 23:20:00|2566.47|2565.97|2566.47|2565.97|2566.82|2566.42|2566.35|2565.91|171
1731626700000|2024-11-14 23:25:00|2566.46|2565.96|2566.48|2565.98|2566.51|2566.13|2566.11|2565.71|136
1731627000000|2024-11-14 23:30:00|2566.46|2565.96|2566.82|2566.52|2567.03|2566.63|2566.26|2565.96|190
1731627300000|2024-11-14 23:35:00|2566.9|2566.4|2567.08|2566.78|2567.33|2566.93|2566.73|2566.33|187
1731627600000|2024-11-14 23:40:00|2567.1|2566.8|2566.81|2566.51|2567.34|2566.96|2566.58|2566.21|151
1731627900000|2024-11-14 23:45:00|2566.91|2566.41|2566.99|2566.69|2567.23|2566.81|2566.6|2566.23|201
1731628200000|2024-11-14 23:50:00|2567.07|2566.77|2566.81|2566.31|2567.3|2566.92|2566.45|2565.97|202
1731628500000|2024-11-14 23:55:00|2566.76|2566.26|2567.22|2566.72|2567.6|2567.2|2566.46|2566.1|231
1731628800000|2024-11-15 00:00:00|2567.24|2566.74|2566.93|2566.43|2567.32|2566.93|2566.55|2566.17|339
1731629100000|2024-11-15 00:05:00|2566.92|2566.42|2567.02|2566.52|2567.25|2566.75|2566.66|2566.25|270
1731629400000|2024-11-15 00:10:00|2567.01|2566.51|2567.31|2566.81|2567.37|2566.93|2566.74|2566.36|228
1731629700000|2024-11-15 00:15:00|2567.32|2566.82|2567.35|2566.85|2567.62|2567.22|2566.89|2566.48|308
1731630000000|2024-11-15 00:20:00|2567.33|2567.03|2567.27|2566.97|2567.72|2567.42|2566.9|2566.58|256
1731630300000|2024-11-15 00:25:00|2567.26|2566.96|2566.73|2566.43|2567.3|2566.96|2566.17|2565.79|280
1731630600000|2024-11-15 00:30:00|2566.76|2566.46|2567.78|2567.48|2567.8|2567.48|2566.59|2566.23|257
1731630900000|2024-11-15 00:35:00|2567.73|2567.43|2567.33|2566.83|2567.89|2567.49|2566.57|2566.27|388
1731631200000|2024-11-15 00:40:00|2567.21|2566.91|2566.64|2566.14|2567.34|2566.94|2566.18|2565.68|430
1731631500000|2024-11-15 00:45:00|2566.55|2566.25|2566.69|2566.39|2567.13|2566.73|2566.49|2566.09|256
1731631800000|2024-11-15 00:50:00|2566.71|2566.41|2567.4|2566.9|2567.51|2567.11|2566.71|2566.23|285
1731632100000|2024-11-15 00:55:00|2567.41|2566.91|2567.08|2566.78|2567.55|2567.25|2567.04|2566.56|417
1731632400000|2024-11-15 01:00:00|2567.07|2566.77|2568.92|2568.62|2568.97|2568.67|2566.31|2566.01|957
1731632700000|2024-11-15 01:05:00|2568.88|2568.58|2570.85|2570.55|2571.93|2571.63|2568.7|2568.32|879
1731633000000|2024-11-15 01:10:00|2570.87|2570.57|2570.34|2569.84|2571.74|2571.35|2569.99|2569.58|688
1731633300000|2024-11-15 01:15:00|2570.35|2569.85|2569.74|2569.44|2571.02|2570.52|2569.58|2569.25|660
1731633600000|2024-11-15 01:20:00|2569.84|2569.34|2570.2|2569.9|2570.29|2569.93|2568.33|2567.93|831
1731633900000|2024-11-15 01:25:00|2570.21|2569.91|2569.39|2569.09|2570.72|2570.34|2568.88|2568.53|549
1731634200000|2024-11-15 01:30:00|2569.38|2569.08|2566.3|2566|2569.63|2569.22|2566.29|2565.91|649
1731634500000|2024-11-15 01:35:00|2566.29|2565.99|2566.68|2566.18|2567.34|2567.04|2566.24|2565.92|637
1731634800000|2024-11-15 01:40:00|2566.54|2566.24|2564.96|2564.66|2567.32|2566.98|2564.1|2563.77|710
1731635100000|2024-11-15 01:45:00|2564.97|2564.67|2563.89|2563.59|2565.84|2565.42|2563.3|2563|766
1731635400000|2024-11-15 01:50:00|2563.99|2563.49|2564.91|2564.41|2564.96|2564.6|2563.55|2563.15|776
1731635700000|2024-11-15 01:55:00|2564.85|2564.35|2565.26|2564.76|2566.37|2566.02|2564.45|2564.07|760
1731636000000|2024-11-15 02:00:00|2565.27|2564.77|2566.29|2565.99|2567.2|2566.81|2565.19|2564.69|666
1731636300000|2024-11-15 02:05:00|2566.39|2565.89|2568.94|2568.44|2569.05|2568.73|2565.96|2565.56|691
1731636600000|2024-11-15 02:10:00|2568.82|2568.52|2568.59|2568.09|2568.82|2568.52|2567.83|2567.42|581
1731636900000|2024-11-15 02:15:00|2568.54|2568.04|2567.77|2567.27|2569.23|2568.85|2567.66|2567.27|507
1731637200000|2024-11-15 02:20:00|2567.79|2567.29|2568.62|2568.32|2568.76|2568.35|2567.22|2566.85|404
1731637500000|2024-11-15 02:25:00|2568.65|2568.35|2569.15|2568.85|2570.15|2569.75|2568.65|2568.26|516
1731637800000|2024-11-15 02:30:00|2569.25|2568.75|2568.39|2568.09|2569.65|2569.35|2567.5|2567.11|639
1731638100000|2024-11-15 02:35:00|2568.49|2567.99|2567.97|2567.67|2568.49|2568.12|2567.19|2566.89|642
1731638400000|2024-11-15 02:40:00|2568.07|2567.57|2567.91|2567.61|2568.98|2568.63|2567.31|2566.91|554
1731638700000|2024-11-15 02:45:00|2567.88|2567.58|2569.86|2569.36|2570.46|2570.12|2567.56|2567.14|598
1731639000000|2024-11-15 02:50:00|2569.87|2569.56|2570.68|2570.18|2571.35|2570.97|2569.86|2569.47|519
1731639300000|2024-11-15 02:55:00|2570.67|2570.17|2570.53|2570.03|2570.96|2570.61|2569.97|2569.47|617
1731639600000|2024-11-15 03:00:00|2570.56|2570.06|2569.9|2569.4|2570.96|2570.56|2569.56|2569.14|558
1731639900000|2024-11-15 03:05:00|2569.86|2569.36|2570.61|2570.11|2570.79|2570.4|2569.41|2569.04|572
1731640200000|2024-11-15 03:10:00|2570.6|2570.1|2569.51|2569.01|2571.43|2571.06|2569.15|2568.83|661
1731640500000|2024-11-15 03:15:00|2569.5|2569|2569.08|2568.58|2569.69|2569.33|2568.88|2568.48|531
1731640800000|2024-11-15 03:20:00|2569.07|2568.57|2569.18|2568.88|2569.39|2569.03|2568.03|2567.69|498
1731641100000|2024-11-15 03:25:00|2569.16|2568.86|2568.88|2568.58|2569.7|2569.3|2568.88|2568.48|534
1731641400000|2024-11-15 03:30:00|2568.98|2568.48|2568.98|2568.48|2569.03|2568.63|2568.08|2567.68|327
1731641700000|2024-11-15 03:35:00|2568.92|2568.68|2569.37|2568.87|2569.43|2569.04|2568.58|2568.23|319
1731642000000|2024-11-15 03:40:00|2569.38|2568.88|2568.9|2568.4|2569.44|2569.08|2568.38|2568.03|275
1731642300000|2024-11-15 03:45:00|2568.91|2568.41|2569.96|2569.66|2570.16|2569.77|2568.77|2568.38|252
1731642600000|2024-11-15 03:50:00|2570.06|2569.56|2569.3|2569|2570.27|2569.93|2568.89|2568.53|309
1731642900000|2024-11-15 03:55:00|2569.4|2568.9|2568.05|2567.55|2569.4|2569.03|2567.88|2567.48|364
1731643200000|2024-11-15 04:00:00|2568.06|2567.56|2568.08|2567.58|2568.27|2567.88|2567.48|2567.08|339
1731643500000|2024-11-15 04:05:00|2567.99|2567.69|2568.03|2567.53|2568.19|2567.78|2567.73|2567.43|255
1731643800000|2024-11-15 04:10:00|2568.04|2567.54|2568.68|2568.18|2568.88|2568.48|2568.02|2567.54|282
1731644100000|2024-11-15 04:15:00|2568.38|2568.08|2568.44|2567.94|2568.74|2568.35|2567.66|2567.36|233
1731644400000|2024-11-15 04:20:00|2568.28|2567.98|2568.14|2567.64|2568.73|2568.33|2568.04|2567.62|197
1731644700000|2024-11-15 04:25:00|2568.12|2567.62|2568.48|2568.18|2568.52|2568.18|2568|2567.61|279
1731645000000|2024-11-15 04:30:00|2568.47|2568.17|2568.77|2568.27|2569.12|2568.82|2568.38|2567.98|171
1731645300000|2024-11-15 04:35:00|2568.72|2568.22|2569.41|2569.11|2569.69|2569.29|2568.72|2568.22|277
1731645600000|2024-11-15 04:40:00|2569.43|2569.13|2569.44|2569.14|2569.82|2569.43|2569.22|2568.82|305
1731645900000|2024-11-15 04:45:00|2569.38|2569.08|2568.3|2568|2569.44|2569.08|2568.24|2567.86|290
1731646200000|2024-11-15 04:50:00|2568.31|2568.01|2567.53|2567.03|2568.51|2568.11|2567.33|2566.93|337
1731646500000|2024-11-15 04:55:00|2567.47|2567.17|2567.28|2566.98|2567.93|2567.62|2567.23|2566.83|328
1731646800000|2024-11-15 05:00:00|2567.27|2566.97|2566.84|2566.34|2567.36|2566.97|2565.76|2565.36|489
1731647100000|2024-11-15 05:05:00|2566.75|2566.25|2566.93|2566.43|2567.47|2567.17|2566.08|2565.7|465
1731647400000|2024-11-15 05:10:00|2566.92|2566.42|2567.39|2566.89|2567.42|2567.03|2566.12|2565.73|437
1731647700000|2024-11-15 05:15:00|2567.38|2566.88|2567.29|2566.79|2567.4|2567.02|2566.43|2566.03|487
1731648000000|2024-11-15 05:20:00|2567.3|2566.8|2566.06|2565.56|2567.3|2566.8|2565.74|2565.32|376
1731648300000|2024-11-15 05:25:00|2566.05|2565.55|2566.21|2565.71|2566.86|2566.48|2565.92|2565.5|326
1731648600000|2024-11-15 05:30:00|2566.3|2565.8|2565.02|2564.72|2566.32|2566.02|2564.5|2564.13|761
1731648900000|2024-11-15 05:35:00|2565.05|2564.75|2565.57|2565.27|2566.06|2565.57|2564.92|2564.52|549
1731649200000|2024-11-15 05:40:00|2565.56|2565.26|2565.63|2565.33|2566.03|2565.56|2565.16|2564.72|558
1731649500000|2024-11-15 05:45:00|2565.65|2565.35|2564.22|2563.92|2565.65|2565.35|2563.75|2563.33|620
1731649800000|2024-11-15 05:50:00|2564.23|2563.93|2563.12|2562.62|2564.34|2563.94|2562.42|2561.92|590
1731650100000|2024-11-15 05:55:00|2563.11|2562.61|2560.2|2559.9|2563.43|2562.93|2559.98|2559.58|883
1731650400000|2024-11-15 06:00:00|2560.17|2559.87|2561.06|2560.76|2561.25|2560.85|2559.83|2559.4|727
1731650700000|2024-11-15 06:05:00|2561.16|2560.66|2557.67|2557.37|2562.17|2561.8|2557.59|2557.17|811
1731651000000|2024-11-15 06:10:00|2557.65|2557.35|2557.78|2557.48|2558.46|2558.16|2556.26|2555.96|838
1731651300000|2024-11-15 06:15:00|2557.81|2557.51|2555.29|2554.99|2558.09|2557.71|2555.28|2554.89|762
1731651600000|2024-11-15 06:20:00|2555.38|2555.08|2556.51|2556.21|2557.18|2556.77|2554.79|2554.29|725
1731651900000|2024-11-15 06:25:00|2556.32|2556.02|2558.45|2557.95|2558.55|2558.16|2556.26|2555.91|778
1731652200000|2024-11-15 06:30:00|2558.43|2557.93|2559.4|2558.9|2560.27|2559.95|2558.11|2557.76|806
1731652500000|2024-11-15 06:35:00|2559.39|2558.89|2560.95|2560.65|2561.15|2560.8|2558.43|2558.04|866
1731652800000|2024-11-15 06:40:00|2560.84|2560.54|2561.54|2561.04|2561.81|2561.51|2560.43|2560.04|760
1731653100000|2024-11-15 06:45:00|2561.55|2561.05|2563.44|2562.94|2563.84|2563.48|2561.23|2560.88|904
1731653400000|2024-11-15 06:50:00|2563.45|2562.95|2563.12|2562.62|2563.85|2563.45|2562.47|2562.1|717
1731653700000|2024-11-15 06:55:00|2563.1|2562.6|2561.64|2561.34|2563.1|2562.67|2561.22|2560.87|604
1731654000000|2024-11-15 07:00:00|2561.66|2561.36|2561.17|2560.67|2561.99|2561.65|2560.39|2560|790
1731654300000|2024-11-15 07:05:00|2561.16|2560.66|2561.13|2560.83|2561.61|2561.2|2559.6|2559.18|845
1731654600000|2024-11-15 07:10:00|2561.14|2560.84|2562.28|2561.98|2562.38|2562.03|2561.01|2560.63|732
1731654900000|2024-11-15 07:15:00|2562.26|2561.96|2563.66|2563.36|2564.61|2564.24|2561.48|2561.06|793
1731655200000|2024-11-15 07:20:00|2563.63|2563.33|2562.89|2562.59|2563.71|2563.33|2562.29|2561.91|655
1731655500000|2024-11-15 07:25:00|2562.99|2562.49|2562.26|2561.96|2563.54|2563.21|2561.82|2561.52|756
1731655800000|2024-11-15 07:30:00|2562.25|2561.95|2563.31|2563.01|2563.64|2563.26|2561.64|2561.3|740
1731656100000|2024-11-15 07:35:00|2563.41|2562.91|2563.33|2562.83|2564.49|2564.19|2562.88|2562.52|710
1731656400000|2024-11-15 07:40:00|2563.15|2562.85|2563.56|2563.26|2564.04|2563.65|2562.41|2562.11|569
1731656700000|2024-11-15 07:45:00|2563.55|2563.25|2562.86|2562.36|2564.05|2563.69|2562.38|2562.07|527
1731657000000|2024-11-15 07:50:00|2562.81|2562.31|2564.23|2563.93|2564.62|2564.22|2562.24|2561.94|517
1731657300000|2024-11-15 07:55:00|2564.21|2563.91|2564.03|2563.73|2565.21|2564.81|2563.87|2563.48|559
1731657600000|2024-11-15 08:00:00|2564.01|2563.71|2566.64|2566.34|2567.11|2566.77|2563.99|2563.61|824
1731657900000|2024-11-15 08:05:00|2566.79|2566.49|2565.85|2565.55|2566.91|2566.6|2565.38|2565.05|829
1731658200000|2024-11-15 08:10:00|2565.88|2565.58|2565.55|2565.25|2566.55|2566.23|2565.17|2564.81|630
1731658500000|2024-11-15 08:15:00|2565.54|2565.24|2564.24|2563.74|2565.67|2565.31|2564.09|2563.74|797
1731658800000|2024-11-15 08:20:00|2564.08|2563.78|2563.24|2562.74|2564.15|2563.78|2563.04|2562.66|716
1731659100000|2024-11-15 08:25:00|2563.14|2562.64|2563.52|2563.02|2563.61|2563.22|2561.03|2560.73|830
1731659400000|2024-11-15 08:30:00|2563.43|2563.13|2564.37|2564.07|2564.43|2564.08|2562.43|2562.03|879
1731659700000|2024-11-15 08:35:00|2564.36|2564.06|2565.69|2565.19|2566.17|2565.82|2564.09|2563.79|800
1731660000000|2024-11-15 08:40:00|2565.68|2565.18|2568.07|2567.77|2568.25|2567.95|2565.09|2564.69|810
1731660300000|2024-11-15 08:45:00|2568.17|2567.67|2568.15|2567.65|2569.23|2568.88|2567.09|2566.69|829
1731660600000|2024-11-15 08:50:00|2568.16|2567.66|2566.72|2566.42|2568.36|2567.98|2566.43|2566.13|784
1731660900000|2024-11-15 08:55:00|2566.77|2566.47|2567.07|2566.77|2568.25|2567.85|2566.38|2565.96|757
1731661200000|2024-11-15 09:00:00|2567.04|2566.74|2567.05|2566.75|2567.58|2567.23|2565.99|2565.6|869
1731661500000|2024-11-15 09:05:00|2567.14|2566.84|2567.03|2566.73|2568.03|2567.67|2566.64|2566.26|720
1731661800000|2024-11-15 09:10:00|2567.01|2566.71|2568.03|2567.73|2568.35|2568.05|2566.98|2566.58|719
1731662100000|2024-11-15 09:15:00|2568.04|2567.74|2567.03|2566.73|2569.19|2568.89|2566.95|2566.57|732
1731662400000|2024-11-15 09:20:00|2567|2566.7|2565.09|2564.79|2567.11|2566.71|2564.62|2564.32|825
1731662700000|2024-11-15 09:25:00|2565.08|2564.78|2566.3|2565.8|2566.63|2566.26|2564.12|2563.81|839
1731663000000|2024-11-15 09:30:00|2566.18|2565.88|2566.11|2565.81|2566.89|2566.54|2565.38|2565|797
1731663300000|2024-11-15 09:35:00|2566.1|2565.8|2567.43|2567.13|2567.77|2567.36|2565.59|2565.22|740
1731663600000|2024-11-15 09:40:00|2567.3|2567|2566.21|2565.91|2568.06|2567.75|2566.12|2565.74|641
1731663900000|2024-11-15 09:45:00|2566.2|2565.9|2566.95|2566.45|2567.14|2566.81|2565.47|2565.06|692
1731664200000|2024-11-15 09:50:00|2566.63|2566.33|2565.94|2565.64|2566.95|2566.55|2565.13|2564.77|628
1731664500000|2024-11-15 09:55:00|2565.96|2565.66|2564.25|2563.95|2566.17|2565.77|2564.19|2563.79|717
1731664800000|2024-11-15 10:00:00|2564.3|2563.8|2564.2|2563.7|2564.71|2564.35|2563.26|2562.96|768
1731665100000|2024-11-15 10:05:00|2564.05|2563.75|2564.65|2564.35|2565.18|2564.81|2564.01|2563.62|671
1731665400000|2024-11-15 10:10:00|2564.66|2564.36|2564.38|2564.08|2565.15|2564.84|2563.32|2562.92|637
1731665700000|2024-11-15 10:15:00|2564.32|2564.02|2565.31|2564.81|2566.25|2565.95|2564.32|2563.92|655
1731666000000|2024-11-15 10:20:00|2565.23|2564.93|2567.48|2566.98|2568.07|2567.71|2565.13|2564.78|781
1731666300000|2024-11-15 10:25:00|2567.41|2566.91|2569.43|2569.13|2570.02|2569.62|2567.15|2566.65|681
1731666600000|2024-11-15 10:30:00|2569.42|2569.12|2568.06|2567.76|2569.67|2569.34|2567.15|2566.77|1045
1731666900000|2024-11-15 10:35:00|2567.98|2567.68|2569.95|2569.65|2570.2|2569.82|2567.22|2566.92|1003
1731667200000|2024-11-15 10:40:00|2569.99|2569.69|2569.29|2568.99|2570.39|2569.99|2568.77|2568.37|869
1731667500000|2024-11-15 10:45:00|2569.27|2568.97|2569.83|2569.53|2570.22|2569.83|2567.77|2567.36|851
1731667800000|2024-11-15 10:50:00|2569.86|2569.56|2568.04|2567.74|2570.8|2570.37|2568.01|2567.6|820
1731668100000|2024-11-15 10:55:00|2568|2567.7|2568.12|2567.82|2569.22|2568.92|2567.57|2567.17|839
1731668400000|2024-11-15 11:00:00|2567.95|2567.65|2567.65|2567.35|2568.61|2568.18|2566.86|2566.5|895
1731668700000|2024-11-15 11:05:00|2567.62|2567.32|2567.96|2567.46|2568.45|2568.12|2566.87|2566.47|781
1731669000000|2024-11-15 11:10:00|2567.98|2567.48|2568.28|2567.98|2569.12|2568.74|2566.95|2566.62|795
1731669300000|2024-11-15 11:15:00|2568.34|2568.04|2568.91|2568.61|2569.41|2569.01|2568.06|2567.63|696
1731669600000|2024-11-15 11:20:00|2569.01|2568.51|2568.56|2568.06|2569.47|2569.17|2567.76|2567.36|679
1731669900000|2024-11-15 11:25:00|2568.55|2568.05|2570.61|2570.31|2570.71|2570.31|2568.03|2567.57|813
1731670200000|2024-11-15 11:30:00|2570.58|2570.28|2570.59|2570.29|2570.78|2570.45|2568.97|2568.67|766
1731670500000|2024-11-15 11:35:00|2570.71|2570.21|2573|2572.7|2573.28|2572.87|2570.46|2570.14|884
1731670800000|2024-11-15 11:40:00|2573.18|2572.88|2572.2|2571.9|2573.21|2572.91|2570.77|2570.38|876
1731671100000|2024-11-15 11:45:00|2572.18|2571.88|2572.92|2572.62|2573.53|2573.22|2571.9|2571.47|944
1731671400000|2024-11-15 11:50:00|2573|2572.5|2570.23|2569.73|2573.09|2572.73|2570.07|2569.72|794
1731671700000|2024-11-15 11:55:00|2570.16|2569.86|2570.96|2570.66|2571.16|2570.86|2569.62|2569.22|819
1731672000000|2024-11-15 12:00:00|2570.94|2570.64|2569.32|2569.02|2571.29|2570.96|2568.62|2568.22|925
1731672300000|2024-11-15 12:05:00|2569.33|2569.03|2568.96|2568.46|2569.69|2569.32|2567.8|2567.42|906
1731672600000|2024-11-15 12:10:00|2568.81|2568.51|2567.07|2566.77|2568.95|2568.57|2566.44|2566.06|914
1731672900000|2024-11-15 12:15:00|2567.09|2566.79|2566.03|2565.73|2567.17|2566.83|2565.91|2565.6|759
1731673200000|2024-11-15 12:20:00|2566.04|2565.74|2567.42|2567.12|2567.53|2567.23|2565.71|2565.37|717
1731673500000|2024-11-15 12:25:00|2567.48|2567.18|2568.41|2568.11|2568.47|2568.16|2566.3|2565.93|768
1731673800000|2024-11-15 12:30:00|2568.24|2567.94|2568.12|2567.62|2568.45|2568.09|2566.47|2566.17|674
1731674100000|2024-11-15 12:35:00|2568.11|2567.61|2566.42|2565.92|2568.13|2567.73|2565.78|2565.48|682
1731674400000|2024-11-15 12:40:00|2566.43|2565.93|2567.45|2567.15|2568.15|2567.78|2566.26|2565.93|752
1731674700000|2024-11-15 12:45:00|2567.48|2567.18|2566.29|2565.99|2568.58|2568.25|2566.29|2565.98|759
1731675000000|2024-11-15 12:50:00|2566.27|2565.97|2569.72|2569.42|2569.83|2569.42|2566.09|2565.7|976
1731675300000|2024-11-15 12:55:00|2569.73|2569.43|2569.38|2569.08|2569.86|2569.46|2568.43|2568.13|839
1731675600000|2024-11-15 13:00:00|2569.52|2569.22|2570.4|2570.1|2570.98|2570.66|2568.86|2568.56|1531
1731675900000|2024-11-15 13:05:00|2570.39|2570.09|2570.77|2570.47|2571.49|2571.19|2569.68|2569.38|1343
1731676200000|2024-11-15 13:10:00|2570.78|2570.28|2574.04|2573.74|2575.88|2575.58|2570.78|2570.28|1314
1731676500000|2024-11-15 13:15:00|2574.08|2573.78|2572.57|2572.27|2575.45|2575.15|2572.38|2572.04|1307
1731676800000|2024-11-15 13:20:00|2572.54|2572.24|2573.94|2573.64|2575.13|2574.83|2570.85|2570.43|1394
1731677100000|2024-11-15 13:25:00|2573.93|2573.63|2572.68|2570.12|2573.95|2573.63|2570.39|2570.02|1023
1731677400000|2024-11-15 13:30:00|2568.11|2568.5|2565.3|2565|2573.61|2571.64|2561.48|2560.98|1786
1731677700000|2024-11-15 13:35:00|2565.29|2564.99|2566.69|2566.39|2570.01|2569.71|2563.38|2563.08|1834
1731678000000|2024-11-15 13:40:00|2566.81|2566.51|2568.72|2568.42|2570|2569.7|2566.01|2565.71|1518
1731678300000|2024-11-15 13:45:00|2568.73|2568.43|2571.15|2570.85|2571.99|2571.69|2567.55|2567.25|1476
1731678600000|2024-11-15 13:50:00|2571.14|2570.84|2566.41|2566.11|2571.87|2571.56|2565.7|2565.4|1501
1731678900000|2024-11-15 13:55:00|2566.45|2566.15|2565.52|2565.22|2567.7|2567.4|2564.97|2564.67|1367
1731679200000|2024-11-15 14:00:00|2565.43|2565.13|2568.81|2568.51|2569.14|2568.84|2564.49|2564.19|1398
1731679500000|2024-11-15 14:05:00|2568.58|2568.28|2570.08|2569.78|2572.12|2571.81|2568.47|2568.17|1434
1731679800000|2024-11-15 14:10:00|2570.18|2569.68|2572.05|2571.55|2573.05|2572.63|2570.05|2569.68|1212
1731680100000|2024-11-15 14:15:00|2571.96|2571.46|2571.45|2571.15|2572.63|2572.24|2570.54|2570.12|1315
1731680400000|2024-11-15 14:20:00|2571.6|2571.3|2573.36|2573.06|2574.13|2573.83|2571.26|2570.96|1437
1731680700000|2024-11-15 14:25:00|2573.44|2573.14|2573.34|2573.04|2574.31|2573.95|2572.45|2572.13|1457
1731681000000|2024-11-15 14:30:00|2573.36|2573.06|2572.15|2571.85|2575.29|2574.99|2571.21|2570.91|1726
1731681300000|2024-11-15 14:35:00|2571.93|2571.63|2568.45|2568.15|2571.94|2571.64|2567.39|2567.09|1690
1731681600000|2024-11-15 14:40:00|2568.42|2568.12|2570.96|2570.66|2571.28|2570.98|2567.88|2567.58|1563
1731681900000|2024-11-15 14:45:00|2570.81|2570.51|2574.11|2573.81|2574.71|2574.41|2570.33|2569.97|1520
1731682200000|2024-11-15 14:50:00|2574.02|2573.72|2572.96|2572.46|2575.78|2575.48|2572.39|2572.09|1471
1731682500000|2024-11-15 14:55:00|2572.58|2572.28|2573.09|2572.79|2575.55|2575.15|2571.97|2571.67|1244
1731682800000|2024-11-15 15:00:00|2573.12|2572.82|2574.1|2573.8|2574.33|2574.03|2571.15|2570.85|1389
1731683100000|2024-11-15 15:05:00|2574.23|2573.93|2575.43|2574.93|2576.24|2575.94|2573.4|2573.06|1480
1731683400000|2024-11-15 15:10:00|2575.45|2574.95|2573.68|2573.38|2575.94|2575.55|2572.74|2572.44|1427
1731683700000|2024-11-15 15:15:00|2573.83|2573.53|2572.23|2571.93|2574.81|2574.51|2571.83|2571.44|1391
1731684000000|2024-11-15 15:20:00|2572.29|2571.99|2569.55|2569.25|2572.4|2572.02|2567.78|2567.47|1451
1731684300000|2024-11-15 15:25:00|2569.58|2569.28|2569.8|2569.5|2570.13|2569.8|2567.93|2567.55|1287
1731684600000|2024-11-15 15:30:00|2569.86|2569.56|2567|2566.7|2570.4|2570.09|2566.23|2565.88|1441
1731684900000|2024-11-15 15:35:00|2567.01|2566.71|2567.2|2566.9|2568.68|2568.38|2565.69|2565.31|1390
1731685200000|2024-11-15 15:40:00|2567.11|2566.81|2565.5|2565.2|2567.56|2567.2|2565.29|2564.91|1275
1731685500000|2024-11-15 15:45:00|2565.47|2565.17|2569.55|2569.25|2569.56|2569.26|2565.29|2564.99|1266
1731685800000|2024-11-15 15:50:00|2569.5|2569.2|2569.86|2569.36|2570.5|2570.12|2569.08|2568.78|1289
1731686100000|2024-11-15 15:55:00|2569.87|2569.56|2571|2570.7|2571.76|2571.45|2569.5|2569.17|1306
1731686400000|2024-11-15 16:00:00|2571.07|2570.77|2572.2|2571.7|2572.42|2572.07|2569.72|2569.42|1313
1731686700000|2024-11-15 16:05:00|2572.08|2571.78|2572.08|2571.78|2573.36|2573.06|2571.72|2571.34|1318
1731687000000|2024-11-15 16:10:00|2572.06|2571.76|2572.98|2572.68|2573.52|2573.21|2572.04|2571.74|1166
1731687300000|2024-11-15 16:15:00|2572.96|2572.66|2569.87|2569.57|2573.16|2572.81|2569.86|2569.56|1195
1731687600000|2024-11-15 16:20:00|2569.83|2569.53|2568.96|2568.66|2569.95|2569.65|2567.75|2567.38|1278
1731687900000|2024-11-15 16:25:00|2569.08|2568.78|2566.72|2566.42|2569.19|2568.89|2566.62|2566.27|1107
1731688200000|2024-11-15 16:30:00|2566.78|2566.28|2564.36|2564.06|2567.31|2567.01|2564.03|2563.65|1210
1731688500000|2024-11-15 16:35:00|2564.38|2564.08|2563.9|2563.6|2565.63|2565.3|2562.77|2562.47|1346
1731688800000|2024-11-15 16:40:00|2563.82|2563.52|2563.45|2563.15|2564.81|2564.43|2562.88|2562.58|1078
1731689100000|2024-11-15 16:45:00|2563.42|2563.12|2563.87|2563.37|2565.73|2565.32|2563.31|2562.96|1210
1731689400000|2024-11-15 16:50:00|2563.88|2563.38|2564.03|2563.73|2565.2|2564.88|2563.56|2563.18|913
1731689700000|2024-11-15 16:55:00|2563.93|2563.63|2562.38|2562.08|2564.09|2563.78|2562.27|2561.9|1143
1731690000000|2024-11-15 17:00:00|2562.36|2562.06|2560.45|2560.15|2562.57|2562.27|2560.29|2559.98|1190
1731690300000|2024-11-15 17:05:00|2560.44|2560.14|2562.7|2562.4|2563.29|2562.94|2560.41|2560.11|919
1731690600000|2024-11-15 17:10:00|2562.71|2562.41|2563.29|2562.99|2563.57|2563.27|2561.13|2560.83|910
1731690900000|2024-11-15 17:15:00|2563.28|2562.98|2562.9|2562.6|2563.72|2563.42|2561.32|2561.02|879
1731691200000|2024-11-15 17:20:00|2563|2562.5|2564.08|2563.58|2564.98|2564.67|2562.32|2561.97|925
1731691500000|2024-11-15 17:25:00|2563.98|2563.68|2563.93|2563.63|2564.92|2564.62|2563.13|2562.83|674
1731691800000|2024-11-15 17:30:00|2564.03|2563.73|2563.22|2562.92|2564.18|2563.82|2562.38|2561.98|768
1731692100000|2024-11-15 17:35:00|2563.21|2562.91|2564.16|2563.86|2564.84|2564.54|2562.86|2562.46|922
1731692400000|2024-11-15 17:40:00|2564.15|2563.85|2562.11|2561.81|2564.5|2564.12|2562.01|2561.71|659
1731692700000|2024-11-15 17:45:00|2562.1|2561.8|2563.4|2563.1|2563.45|2563.15|2561.83|2561.41|805
1731693000000|2024-11-15 17:50:00|2563.41|2563.11|2563.94|2563.64|2564.42|2564.07|2562.59|2562.24|941
1731693300000|2024-11-15 17:55:00|2563.92|2563.62|2563.19|2562.89|2564.08|2563.68|2562.58|2562.28|820
1731693600000|2024-11-15 18:00:00|2563.28|2562.78|2560.78|2560.48|2563.43|2563.06|2560.38|2560|926
1731693900000|2024-11-15 18:05:00|2560.8|2560.5|2561.42|2561.12|2561.86|2561.48|2559.71|2559.41|916
1731694200000|2024-11-15 18:10:00|2561.35|2561.05|2562.47|2562.17|2562.88|2562.52|2561.35|2561.05|812
1731694500000|2024-11-15 18:15:00|2562.49|2562.19|2562.58|2562.28|2563.42|2563.07|2562.34|2561.89|826
1731694800000|2024-11-15 18:20:00|2562.57|2562.27|2565.36|2564.86|2565.72|2565.42|2562.57|2562.24|922
1731695100000|2024-11-15 18:25:00|2565.34|2564.84|2565.9|2565.6|2566.87|2566.49|2564.89|2564.59|966
1731695400000|2024-11-15 18:30:00|2565.99|2565.69|2564.46|2564.16|2566.25|2565.84|2564.18|2563.83|821
1731695700000|2024-11-15 18:35:00|2564.47|2564.17|2565.19|2564.89|2565.28|2564.9|2564.26|2563.96|784
1731696000000|2024-11-15 18:40:00|2565.15|2564.85|2565.98|2565.68|2566.55|2566.18|2564.88|2564.57|783
1731696300000|2024-11-15 18:45:00|2566.06|2565.56|2566.67|2566.37|2566.73|2566.41|2565.74|2565.39|659
1731696600000|2024-11-15 18:50:00|2566.63|2566.33|2567.55|2567.25|2568.05|2567.75|2566.43|2566.09|865
1731696900000|2024-11-15 18:55:00|2567.56|2567.26|2567.66|2567.36|2567.91|2567.56|2566.89|2566.5|722
1731697200000|2024-11-15 19:00:00|2567.67|2567.37|2567.43|2566.93|2568.26|2567.96|2566.83|2566.42|747
1731697500000|2024-11-15 19:05:00|2567.32|2567.02|2567.45|2567.15|2568.33|2567.97|2567.29|2566.93|693
1731697800000|2024-11-15 19:10:00|2567.35|2567.05|2566.74|2566.44|2567.63|2567.25|2566.49|2566.08|552
1731698100000|2024-11-15 19:15:00|2566.77|2566.47|2566.18|2565.88|2567.49|2567.1|2565.98|2565.55|532
1731698400000|2024-11-15 19:20:00|2566.2|2565.9|2565.59|2565.29|2566.25|2565.9|2565.35|2565.05|596
1731698700000|2024-11-15 19:25:00|2565.55|2565.25|2565.26|2564.96|2565.98|2565.68|2565.11|2564.81|609
1731699000000|2024-11-15 19:30:00|2565.28|2564.98|2563.27|2562.97|2565.63|2565.33|2563.23|2562.91|651
1731699300000|2024-11-15 19:35:00|2563.28|2562.98|2563.98|2563.68|2564.09|2563.74|2562.98|2562.64|695
1731699600000|2024-11-15 19:40:00|2563.99|2563.69|2563.63|2563.33|2565.09|2564.7|2563.61|2563.24|615
1731699900000|2024-11-15 19:45:00|2563.65|2563.35|2563.72|2563.42|2563.99|2563.64|2563.18|2562.8|602
1731700200000|2024-11-15 19:50:00|2563.7|2563.4|2564.5|2564.2|2565.04|2564.74|2563.56|2563.22|549
1731700500000|2024-11-15 19:55:00|2564.6|2564.1|2564.05|2563.75|2564.63|2564.25|2563.54|2563.23|769
1731700800000|2024-11-15 20:00:00|2564.03|2563.73|2563|2562.7|2564.05|2563.75|2562.29|2561.99|966
1731701100000|2024-11-15 20:05:00|2562.95|2562.65|2562.73|2562.23|2563.18|2562.8|2562.08|2561.65|796
1731701400000|2024-11-15 20:10:00|2562.54|2562.24|2562.45|2562.15|2562.94|2562.64|2562.03|2561.73|563
1731701700000|2024-11-15 20:15:00|2562.49|2562.19|2561.89|2561.59|2562.59|2562.26|2561.36|2561.06|708
1731702000000|2024-11-15 20:20:00|2561.84|2561.54|2560.91|2560.61|2562.54|2562.15|2560.84|2560.48|665
1731702300000|2024-11-15 20:25:00|2560.86|2560.56|2560.87|2560.57|2561.46|2561.05|2559.99|2559.69|660
1731702600000|2024-11-15 20:30:00|2560.88|2560.58|2561.77|2561.27|2561.81|2561.47|2560.1|2559.8|640
1731702900000|2024-11-15 20:35:00|2561.75|2561.45|2561.45|2561.15|2562.36|2561.97|2561.29|2560.87|627
1731703200000|2024-11-15 20:40:00|2561.46|2561.16|2563.21|2562.91|2563.24|2562.94|2561.38|2561.04|660
1731703500000|2024-11-15 20:45:00|2563.3|2563|2563.11|2562.81|2564.16|2563.76|2562.86|2562.56|583
1731703800000|2024-11-15 20:50:00|2563.22|2562.92|2563.93|2563.63|2564.07|2563.77|2562.9|2562.52|659
1731704100000|2024-11-15 20:55:00|2563.91|2563.61|2562.47|2562.17|2564.13|2563.83|2562.24|2561.88|795
1731704400000|2024-11-15 21:00:00|2562.42|2562.12|2562.32|2562.02|2562.63|2562.32|2562.09|2561.79|323
1731704700000|2024-11-15 21:05:00|2562.3|2562|2562.56|2562.26|2562.67|2562.37|2562.25|2561.89|195
1731705000000|2024-11-15 21:10:00|2562.54|2562.24|2562.56|2562.26|2562.65|2562.29|2562.4|2562.09|161
1731705300000|2024-11-15 21:15:00|2562.57|2562.27|2562.4|2562.1|2562.64|2562.32|2562.16|2561.86|230
1731705600000|2024-11-15 21:20:00|2562.39|2562.09|2562.44|2562.14|2562.55|2562.25|2562.21|2561.91|173
1731705900000|2024-11-15 21:25:00|2562.4|2562.1|2561.97|2561.67|2562.62|2562.32|2561.77|2561.47|211
1731706200000|2024-11-15 21:30:00|2562.07|2561.57|2561.92|2561.42|2562.13|2561.77|2561.65|2561.25|254
1731706500000|2024-11-15 21:35:00|2561.93|2561.43|2561.82|2561.52|2561.94|2561.63|2561.34|2560.94|289
1731706800000|2024-11-15 21:40:00|2561.83|2561.53|2561.81|2561.31|2562.01|2561.61|2561.37|2560.97|222
1731707100000|2024-11-15 21:45:00|2561.8|2561.3|2561.74|2561.44|2561.93|2561.51|2561.35|2560.96|328
1731707400000|2024-11-15 21:50:00|2561.7|2561.4|2562.02|2561.52|2562.15|2561.74|2561.69|2561.21|333
1731707700000|2024-11-15 21:55:00|2561.98|2561.48|2563.35|2562.85|2565.38|2563.58|2561.79|2560.91|364
1731884400000|2024-11-17 23:00:00|2568.6|2568.1|2568.03|2567.53|2569.1|2568.6|2566.83|2566.43|289
1731884700000|2024-11-17 23:05:00|2568.05|2567.55|2570.87|2570.37|2571.29|2570.79|2568.05|2567.55|315
1731885000000|2024-11-17 23:10:00|2570.91|2570.41|2573.59|2573.29|2573.89|2573.53|2570.68|2570.18|396
1731885300000|2024-11-17 23:15:00|2573.44|2573.14|2572.71|2572.21|2573.44|2573.14|2571.64|2571.27|328
1731885600000|2024-11-17 23:20:00|2572.62|2572.32|2575.72|2575.42|2575.72|2575.42|2572.05|2571.64|383
1731885900000|2024-11-17 23:25:00|2575.84|2575.34|2574.39|2573.89|2575.84|2575.39|2573.36|2572.86|243
1731886200000|2024-11-17 23:30:00|2574.38|2573.88|2573.51|2573.01|2574.38|2573.88|2572.5|2572.2|292
1731886500000|2024-11-17 23:35:00|2573.52|2573.02|2575.31|2575.01|2575.48|2575.08|2573.17|2572.81|273
1731886800000|2024-11-17 23:40:00|2575.27|2574.97|2574.71|2574.21|2575.42|2575.03|2573.83|2573.43|215
1731887100000|2024-11-17 23:45:00|2574.64|2574.14|2573.63|2573.13|2574.91|2574.47|2573.47|2573.07|190
1731887400000|2024-11-17 23:50:00|2573.58|2573.08|2573.56|2573.06|2574.27|2573.86|2573.24|2572.74|176
1731887700000|2024-11-17 23:55:00|2573.51|2573.01|2571.79|2571.29|2573.51|2573.01|2570.64|2570.23|382
1731888000000|2024-11-18 00:00:00|2571.78|2571.28|2571.76|2571.46|2572.43|2572.1|2570.77|2570.41|412
1731888300000|2024-11-18 00:05:00|2571.8|2571.5|2571.92|2571.42|2573.6|2573.3|2571.66|2571.27|320
1731888600000|2024-11-18 00:10:00|2571.9|2571.4|2572.26|2571.76|2573.27|2572.95|2571.65|2571.15|239
1731888900000|2024-11-18 00:15:00|2572.17|2571.87|2571.63|2571.13|2572.75|2572.3|2571.41|2570.98|276
1731889200000|2024-11-18 00:20:00|2571.61|2571.11|2571.37|2571.07|2571.7|2571.34|2570.67|2570.29|221
1731889500000|2024-11-18 00:25:00|2571.38|2571.08|2571.36|2571.06|2571.67|2571.27|2570.07|2569.74|263
1731889800000|2024-11-18 00:30:00|2571.44|2571.14|2571.39|2571.09|2572.5|2572.09|2571.32|2570.92|233
1731890100000|2024-11-18 00:35:00|2571.44|2571.14|2571.47|2571.17|2572.19|2571.86|2571.39|2571.08|214
1731890400000|2024-11-18 00:40:00|2571.42|2571.12|2573.31|2573.01|2573.37|2573.03|2571.04|2570.74|261
1731890700000|2024-11-18 00:45:00|2573.33|2573.03|2574.85|2574.55|2574.94|2574.61|2572.76|2572.44|299
1731891000000|2024-11-18 00:50:00|2574.82|2574.52|2577|2576.7|2577.4|2577.1|2574.13|2573.74|449
1731891300000|2024-11-18 00:55:00|2576.96|2576.66|2576.73|2576.43|2577.15|2576.77|2576.2|2575.8|509
1731891600000|2024-11-18 01:00:00|2576.75|2576.45|2581.09|2580.59|2581.38|2581.06|2576.75|2576.45|1148
1731891900000|2024-11-18 01:05:00|2581.02|2580.52|2578.25|2577.75|2581.02|2580.68|2578.04|2577.74|942
1731892200000|2024-11-18 01:10:00|2577.98|2577.68|2580.39|2580.09|2581.08|2580.68|2577.38|2576.98|649
1731892500000|2024-11-18 01:15:00|2580.45|2579.95|2581.75|2581.45|2582.18|2581.73|2579.85|2579.55|675
1731892800000|2024-11-18 01:20:00|2581.74|2581.44|2589.84|2589.54|2590.03|2589.65|2581.4|2580.98|1226
1731893100000|2024-11-18 01:25:00|2589.77|2589.47|2594.19|2593.89|2594.21|2593.9|2589.57|2589.27|987
1731893400000|2024-11-18 01:30:00|2594.15|2593.85|2596.64|2596.34|2597.38|2597.08|2591.26|2590.89|1098
1731893700000|2024-11-18 01:35:00|2596.74|2596.24|2594.68|2594.18|2597.56|2597.16|2593.81|2593.51|869
1731894000000|2024-11-18 01:40:00|2594.73|2594.23|2591.32|2591.02|2594.9|2594.48|2590.75|2590.45|799
1731894300000|2024-11-18 01:45:00|2591.27|2590.97|2588.34|2588.04|2591.32|2591.02|2585.5|2585.12|884
1731894600000|2024-11-18 01:50:00|2588.37|2588.07|2589.04|2588.74|2589.06|2588.76|2586.57|2586.17|726
1731894900000|2024-11-18 01:55:00|2589.07|2588.77|2587.21|2586.91|2589.07|2588.77|2585.65|2585.35|712
1731895200000|2024-11-18 02:00:00|2587.23|2586.93|2590.69|2590.39|2591.35|2591.05|2587.09|2586.75|835
1731895500000|2024-11-18 02:05:00|2590.7|2590.4|2594.52|2594.22|2595.36|2594.91|2590.37|2590.07|754
1731895800000|2024-11-18 02:10:00|2594.51|2594.21|2592.26|2591.96|2594.69|2594.3|2591.48|2591.11|701
1731896100000|2024-11-18 02:15:00|2592.32|2592.02|2592.71|2592.21|2593.44|2593.09|2592.18|2591.85|532
1731896400000|2024-11-18 02:20:00|2592.7|2592.2|2594.25|2593.95|2594.52|2594.14|2592.41|2592.01|569
1731896700000|2024-11-18 02:25:00|2594.23|2593.93|2593.38|2593.08|2594.88|2594.56|2593.18|2592.84|472
1731897000000|2024-11-18 02:30:00|2593.36|2593.06|2591.95|2591.65|2594.2|2593.9|2591.52|2591.22|545
1731897300000|2024-11-18 02:35:00|2591.93|2591.63|2592.33|2592.03|2593.12|2592.69|2590.63|2590.23|596
1731897600000|2024-11-18 02:40:00|2592.35|2592.05|2592.94|2592.64|2593.16|2592.86|2591.39|2591|357
1731897900000|2024-11-18 02:45:00|2592.96|2592.66|2591.66|2591.36|2593.69|2593.32|2591.46|2591.13|416
1731898200000|2024-11-18 02:50:00|2591.64|2591.34|2591.3|2591|2592.13|2591.75|2590.77|2590.42|389
1731898500000|2024-11-18 02:55:00|2591.33|2591.03|2591.33|2591.03|2591.59|2591.22|2589.76|2589.46|427
1731898800000|2024-11-18 03:00:00|2591.27|2590.97|2591.66|2591.36|2591.71|2591.41|2590.02|2589.69|422
1731899100000|2024-11-18 03:05:00|2591.68|2591.38|2591.6|2591.3|2592.8|2592.3|2590.9|2590.46|491
1731899400000|2024-11-18 03:10:00|2591.59|2591.29|2589.44|2588.94|2591.6|2591.29|2589.25|2588.86|473
1731899700000|2024-11-18 03:15:00|2589.46|2588.96|2588.84|2588.54|2590.34|2589.96|2588.68|2588.38|452
1731900000000|2024-11-18 03:20:00|2588.87|2588.57|2588.85|2588.55|2589.8|2589.48|2587.97|2587.67|552
1731900300000|2024-11-18 03:25:00|2588.83|2588.53|2589.63|2589.33|2589.81|2589.44|2588.65|2588.23|458
1731900600000|2024-11-18 03:30:00|2589.62|2589.32|2589.46|2589.16|2590.41|2590.08|2588.84|2588.54|301
1731900900000|2024-11-18 03:35:00|2589.49|2589.19|2590.83|2590.53|2591.24|2590.94|2589.33|2589.03|259
1731901200000|2024-11-18 03:40:00|2590.75|2590.45|2589.44|2589.14|2590.99|2590.69|2589.29|2588.99|236
1731901500000|2024-11-18 03:45:00|2589.43|2589.13|2589.3|2589|2589.43|2589.13|2588.57|2588.27|235
1731901800000|2024-11-18 03:50:00|2589.29|2588.99|2589.81|2589.31|2589.82|2589.46|2588.8|2588.37|227
1731902100000|2024-11-18 03:55:00|2589.8|2589.3|2590.05|2589.75|2590.1|2589.75|2588.77|2588.47|295
1731902400000|2024-11-18 04:00:00|2590.18|2589.68|2590.14|2589.84|2590.7|2590.31|2589.55|2589.07|306
1731902700000|2024-11-18 04:05:00|2590.16|2589.86|2591.8|2591.5|2591.8|2591.5|2590.16|2589.79|291
1731903000000|2024-11-18 04:10:00|2591.82|2591.52|2590.92|2590.62|2592|2591.7|2590.79|2590.44|203
1731903300000|2024-11-18 04:15:00|2591.04|2590.74|2590.93|2590.63|2591.84|2591.47|2590.68|2590.38|197
1731903600000|2024-11-18 04:20:00|2590.91|2590.61|2591.65|2591.35|2592.1|2591.78|2590.82|2590.46|194
1731903900000|2024-11-18 04:25:00|2591.62|2591.32|2591.91|2591.61|2591.91|2591.61|2591.25|2590.87|167
1731904200000|2024-11-18 04:30:00|2592|2591.5|2591.62|2591.32|2592.34|2591.98|2591.07|2590.77|167
1731904500000|2024-11-18 04:35:00|2591.64|2591.34|2591.63|2591.33|2592.1|2591.67|2591.46|2591.06|152
1731904800000|2024-11-18 04:40:00|2591.6|2591.3|2591.54|2591.24|2592.15|2591.76|2591.01|2590.69|154
1731905100000|2024-11-18 04:45:00|2591.52|2591.22|2592.92|2592.62|2592.95|2592.62|2590.93|2590.52|243
1731905400000|2024-11-18 04:50:00|2592.91|2592.61|2593.35|2592.85|2593.35|2593.05|2592.78|2592.38|228
1731905700000|2024-11-18 04:55:00|2593.26|2592.96|2592.48|2592.18|2593.33|2592.98|2592.48|2592.18|214
1731906000000|2024-11-18 05:00:00|2592.38|2592.08|2590.9|2590.4|2592.56|2592.23|2590.39|2589.98|340
1731906300000|2024-11-18 05:05:00|2590.89|2590.39|2590.47|2589.97|2591.65|2591.34|2590.31|2589.97|298
1731906600000|2024-11-18 05:10:00|2590.4|2590.1|2589.89|2589.59|2590.89|2590.5|2589.68|2589.38|325
1731906900000|2024-11-18 05:15:00|2589.88|2589.58|2589.64|2589.34|2589.94|2589.64|2589.11|2588.81|307
1731907200000|2024-11-18 05:20:00|2589.66|2589.36|2589.38|2589.08|2590.31|2589.95|2589.38|2589.08|220
1731907500000|2024-11-18 05:25:00|2589.4|2589.1|2589.13|2588.83|2589.83|2589.53|2588.66|2588.29|305
1731907800000|2024-11-18 05:30:00|2589.21|2588.71|2587.47|2587.17|2589.21|2588.75|2586.75|2586.45|517
1731908100000|2024-11-18 05:35:00|2587.46|2587.16|2586.05|2585.75|2587.76|2587.46|2585.96|2585.59|454
1731908400000|2024-11-18 05:40:00|2586.09|2585.79|2585.74|2585.44|2588.2|2587.9|2585.3|2584.92|604
1731908700000|2024-11-18 05:45:00|2585.73|2585.43|2586.73|2586.43|2587.67|2587.29|2585.55|2585.25|442
1731909000000|2024-11-18 05:50:00|2586.71|2586.41|2587.02|2586.72|2587.71|2587.41|2586.24|2585.86|371
1731909300000|2024-11-18 05:55:00|2587.11|2586.61|2585.74|2585.44|2587.17|2586.84|2585.63|2585.33|461
1731909600000|2024-11-18 06:00:00|2585.66|2585.36|2582.47|2582.17|2585.66|2585.36|2581.89|2581.59|553
1731909900000|2024-11-18 06:05:00|2582.44|2582.14|2583.64|2583.34|2584.5|2584.12|2580.7|2580.4|636
1731910200000|2024-11-18 06:10:00|2583.68|2583.38|2585.39|2585.09|2585.5|2585.2|2583.55|2583.25|417
1731910500000|2024-11-18 06:15:00|2585.42|2585.12|2584.56|2584.26|2586.77|2586.37|2584.39|2584.09|641
1731910800000|2024-11-18 06:20:00|2584.52|2584.22|2584.9|2584.6|2585.15|2584.79|2583.19|2582.89|523
1731911100000|2024-11-18 06:25:00|2584.96|2584.66|2586.49|2586.19|2586.62|2586.28|2584.03|2583.61|459
1731911400000|2024-11-18 06:30:00|2586.51|2586.21|2586.32|2586.02|2587.25|2586.88|2585.71|2585.32|563
1731911700000|2024-11-18 06:35:00|2586.36|2586.06|2585.51|2585.21|2586.77|2586.47|2584.63|2584.33|642
1731912000000|2024-11-18 06:40:00|2585.38|2585.08|2584.9|2584.6|2585.77|2585.4|2584.25|2583.95|470
1731912300000|2024-11-18 06:45:00|2584.88|2584.58|2587.76|2587.46|2587.83|2587.53|2584.57|2584.21|432
1731912600000|2024-11-18 06:50:00|2587.73|2587.43|2586.68|2586.38|2587.91|2587.61|2586.48|2586.18|371
1731912900000|2024-11-18 06:55:00|2586.65|2586.35|2586.26|2585.96|2586.74|2586.44|2585.68|2585.38|536
1731913200000|2024-11-18 07:00:00|2586.23|2585.93|2584.64|2584.14|2586.53|2586.22|2584.4|2584.06|539
1731913500000|2024-11-18 07:05:00|2584.55|2584.25|2584.77|2584.47|2585.94|2585.64|2584.21|2583.83|409
1731913800000|2024-11-18 07:10:00|2584.73|2584.43|2585.83|2585.53|2586.09|2585.71|2583.9|2583.57|488
1731914100000|2024-11-18 07:15:00|2585.84|2585.54|2586.56|2586.06|2586.56|2586.16|2584.67|2584.28|444
1731914400000|2024-11-18 07:20:00|2586.48|2586.18|2584.84|2584.54|2587.36|2587.04|2584.25|2583.95|519
1731914700000|2024-11-18 07:25:00|2584.9|2584.4|2583.9|2583.4|2584.92|2584.62|2583.39|2583.05|494
1731915000000|2024-11-18 07:30:00|2583.79|2583.49|2583.72|2583.42|2584.71|2584.34|2583.35|2583|461
1731915300000|2024-11-18 07:35:00|2583.81|2583.31|2583.23|2582.93|2583.94|2583.64|2582.63|2582.3|324
1731915600000|2024-11-18 07:40:00|2583.22|2582.92|2583.18|2582.88|2584.31|2584.01|2583.11|2582.81|299
1731915900000|2024-11-18 07:45:00|2583.15|2582.85|2583.49|2583.19|2584.61|2584.24|2583.08|2582.73|399
1731916200000|2024-11-18 07:50:00|2583.53|2583.23|2583.07|2582.77|2584.92|2584.56|2583.07|2582.77|366
1731916500000|2024-11-18 07:55:00|2583.08|2582.78|2583.09|2582.79|2583.29|2582.99|2581.91|2581.61|430
1731916800000|2024-11-18 08:00:00|2583.08|2582.78|2584.02|2583.72|2584.52|2584.18|2582.31|2582.01|546
1731917100000|2024-11-18 08:05:00|2584.04|2583.74|2583.59|2583.09|2584.63|2584.33|2582.6|2582.3|574
1731917400000|2024-11-18 08:10:00|2583.58|2583.08|2586.24|2585.94|2586.39|2585.99|2583.58|2583.08|518
1731917700000|2024-11-18 08:15:00|2586.22|2585.92|2589.51|2589.21|2589.55|2589.25|2586.19|2585.89|608
1731918000000|2024-11-18 08:20:00|2589.53|2589.23|2586.84|2586.54|2590.22|2589.92|2586.03|2585.73|654
1731918300000|2024-11-18 08:25:00|2586.83|2586.53|2587.66|2587.16|2588.61|2588.11|2586.78|2586.48|733
1731918600000|2024-11-18 08:30:00|2587.65|2587.15|2586.54|2586.24|2587.76|2587.37|2586.29|2585.9|642
1731918900000|2024-11-18 08:35:00|2586.64|2586.14|2586.94|2586.64|2588.03|2587.73|2586|2585.62|479
1731919200000|2024-11-18 08:40:00|2586.91|2586.61|2585.57|2585.27|2587.64|2587.34|2585.37|2585.04|497
1731919500000|2024-11-18 08:45:00|2585.53|2585.23|2585.73|2585.43|2586.64|2586.34|2585.34|2585.04|568
1731919800000|2024-11-18 08:50:00|2585.75|2585.45|2586.04|2585.74|2586.29|2585.99|2583.88|2583.55|571
1731920100000|2024-11-18 08:55:00|2586.05|2585.75|2585.89|2585.59|2586.74|2586.39|2585.05|2584.75|425
1731920400000|2024-11-18 09:00:00|2585.85|2585.55|2586.32|2586.02|2587|2586.66|2584.75|2584.45|654
1731920700000|2024-11-18 09:05:00|2586.38|2585.88|2584.39|2584.09|2586.68|2586.38|2584.19|2583.89|551
1731921000000|2024-11-18 09:10:00|2584.37|2584.07|2587.35|2587.05|2587.46|2587.16|2584.08|2583.78|505
1731921300000|2024-11-18 09:15:00|2587.42|2587.12|2588.95|2588.65|2589.13|2588.83|2587.06|2586.76|566
1731921600000|2024-11-18 09:20:00|2588.96|2588.66|2590.02|2589.72|2590.75|2590.34|2588.8|2588.43|704
1731921900000|2024-11-18 09:25:00|2590.03|2589.73|2591.9|2591.6|2592.09|2591.77|2589.95|2589.64|484
1731922200000|2024-11-18 09:30:00|2591.98|2591.48|2591.45|2591.15|2593.48|2593.18|2590.85|2590.55|529
1731922500000|2024-11-18 09:35:00|2591.5|2591.2|2592.53|2592.23|2593.19|2592.86|2589.9|2589.6|624
1731922800000|2024-11-18 09:40:00|2592.55|2592.25|2593.87|2593.57|2594.24|2593.94|2592.55|2592.25|420
1731923100000|2024-11-18 09:45:00|2593.88|2593.58|2595.82|2595.52|2595.85|2595.55|2593.64|2593.34|465
1731923400000|2024-11-18 09:50:00|2595.83|2595.53|2595.86|2595.56|2597.56|2597.2|2594.08|2593.78|565
1731923700000|2024-11-18 09:55:00|2595.9|2595.6|2595.9|2595.6|2596.3|2596|2595.03|2594.73|450
1731924000000|2024-11-18 10:00:00|2596.01|2595.71|2594.69|2594.39|2596.89|2596.59|2594.43|2594.13|539
1731924300000|2024-11-18 10:05:00|2594.67|2594.37|2593.58|2593.28|2595.17|2594.73|2592.92|2592.59|607
1731924600000|2024-11-18 10:10:00|2593.56|2593.26|2591.77|2591.47|2594.42|2593.99|2591.72|2591.37|439
1731924900000|2024-11-18 10:15:00|2591.98|2591.68|2592.39|2592.09|2593.46|2593.16|2591.51|2591.21|473
1731925200000|2024-11-18 10:20:00|2592.41|2592.11|2592.04|2591.74|2592.85|2592.45|2591.34|2591.04|411
1731925500000|2024-11-18 10:25:00|2592.05|2591.75|2591.74|2591.44|2592.33|2592.03|2590.6|2590.3|598
1731925800000|2024-11-18 10:30:00|2591.76|2591.46|2590.91|2590.61|2591.88|2591.51|2589.81|2589.51|558
1731926100000|2024-11-18 10:35:00|2590.87|2590.57|2592|2591.7|2592.39|2592.09|2590.87|2590.57|332
1731926400000|2024-11-18 10:40:00|2591.95|2591.65|2592.97|2592.67|2593.01|2592.71|2590.94|2590.64|337
1731926700000|2024-11-18 10:45:00|2592.95|2592.65|2592.84|2592.54|2593.54|2593.24|2592.81|2592.51|306
1731927000000|2024-11-18 10:50:00|2592.78|2592.48|2591.48|2591.18|2593.32|2593.02|2591.48|2591.18|326
1731927300000|2024-11-18 10:55:00|2591.47|2591.17|2594.28|2593.98|2594.48|2594.18|2591.27|2590.97|316
1731927600000|2024-11-18 11:00:00|2594.32|2594.02|2592.66|2592.36|2594.37|2594.07|2592.45|2592.15|406
1731927900000|2024-11-18 11:05:00|2592.65|2592.35|2592.04|2591.74|2592.85|2592.55|2591.35|2591.05|406
1731928200000|2024-11-18 11:10:00|2592.09|2591.79|2592.86|2592.56|2593.18|2592.88|2591.27|2590.97|335
1731928500000|2024-11-18 11:15:00|2592.96|2592.66|2592.83|2592.53|2593.46|2593.08|2592.04|2591.69|255
1731928800000|2024-11-18 11:20:00|2592.89|2592.59|2594.71|2594.41|2595.11|2594.81|2592.84|2592.47|338
1731929100000|2024-11-18 11:25:00|2594.7|2594.4|2594.3|2594|2594.94|2594.64|2592.95|2592.65|326
1731929400000|2024-11-18 11:30:00|2594.31|2594.01|2593.75|2593.45|2595.59|2595.29|2593.58|2593.28|616
1731929700000|2024-11-18 11:35:00|2593.76|2593.46|2591.19|2590.89|2593.76|2593.46|2591.17|2590.87|396
1731930000000|2024-11-18 11:40:00|2591.17|2590.87|2592.46|2592.16|2592.5|2592.19|2590.74|2590.44|597
1731930300000|2024-11-18 11:45:00|2592.52|2592.22|2594.12|2593.82|2594.29|2593.99|2592.52|2592.11|492
1731930600000|2024-11-18 11:50:00|2594.17|2593.87|2593.55|2593.25|2594.36|2594.06|2592.6|2592.25|527
1731930900000|2024-11-18 11:55:00|2593.54|2593.24|2594.63|2594.33|2595.34|2595.04|2593.44|2593.08|417
1731931200000|2024-11-18 12:00:00|2594.53|2594.23|2592.85|2592.55|2594.79|2594.47|2592.85|2592.47|680
1731931500000|2024-11-18 12:05:00|2592.86|2592.56|2592.03|2591.73|2594.42|2593.99|2592.03|2591.73|495
1731931800000|2024-11-18 12:10:00|2592.01|2591.71|2592.68|2592.38|2592.79|2592.49|2590.56|2590.19|635
1731932100000|2024-11-18 12:15:00|2592.74|2592.44|2591.88|2591.58|2592.89|2592.59|2591.67|2591.37|450
1731932400000|2024-11-18 12:20:00|2591.79|2591.49|2591.83|2591.53|2592.08|2591.78|2590.99|2590.69|349
1731932700000|2024-11-18 12:25:00|2591.86|2591.56|2591.22|2590.92|2592|2591.7|2590.74|2590.44|337
1731933000000|2024-11-18 12:30:00|2591.2|2590.9|2592.32|2592.02|2592.34|2592.04|2590.72|2590.42|455
1731933300000|2024-11-18 12:35:00|2592.34|2592.04|2594.79|2594.49|2594.79|2594.49|2592.23|2591.89|407
1731933600000|2024-11-18 12:40:00|2594.84|2594.54|2595.15|2594.85|2595.79|2595.49|2594.26|2593.96|428
1731933900000|2024-11-18 12:45:00|2595.08|2594.78|2595.08|2594.78|2597.36|2597.06|2594.79|2594.49|605
1731934200000|2024-11-18 12:50:00|2595.06|2594.76|2595.23|2594.93|2595.55|2595.25|2594.19|2593.89|475
1731934500000|2024-11-18 12:55:00|2595.21|2594.91|2595.35|2595.05|2595.82|2595.52|2593.99|2593.69|397
1731934800000|2024-11-18 13:00:00|2595.3|2595|2598.04|2597.74|2598.06|2597.76|2594.83|2594.53|772
1731935100000|2024-11-18 13:05:00|2598|2597.7|2595.74|2595.44|2599.1|2598.8|2595.21|2594.91|609
1731935400000|2024-11-18 13:10:00|2595.78|2595.48|2597.21|2596.91|2597.24|2596.94|2594.66|2594.36|652
1731935700000|2024-11-18 13:15:00|2597.23|2596.93|2596.87|2596.57|2598.68|2598.38|2596.86|2596.49|544
1731936000000|2024-11-18 13:20:00|2596.81|2596.51|2596.84|2596.54|2597.73|2597.36|2593.14|2592.84|884
1731936300000|2024-11-18 13:25:00|2596.86|2596.56|2599.3|2599|2599.95|2599.55|2596.86|2596.56|761
1731936600000|2024-11-18 13:30:00|2599.31|2599.01|2601.72|2601.42|2602.07|2601.77|2599.31|2598.91|744
1731936900000|2024-11-18 13:35:00|2601.68|2601.38|2603.31|2603.01|2603.48|2603.11|2601.08|2600.7|754
1731937200000|2024-11-18 13:40:00|2603.3|2603|2603.07|2602.77|2603.58|2603.22|2601.76|2601.46|761
1731937500000|2024-11-18 13:45:00|2602.98|2602.68|2604.27|2603.97|2604.6|2604.3|2602.68|2602.38|551
1731937800000|2024-11-18 13:50:00|2604.24|2603.94|2605.01|2604.71|2605.14|2604.84|2603.09|2602.77|502
1731938100000|2024-11-18 13:55:00|2604.99|2604.69|2604.1|2603.8|2605.13|2604.83|2603.36|2602.95|775
1731938400000|2024-11-18 14:00:00|2604.13|2603.83|2604.12|2603.82|2605.6|2605.3|2603.01|2602.67|737
1731938700000|2024-11-18 14:05:00|2604.21|2603.71|2605.29|2604.79|2605.9|2605.54|2603.48|2603.09|899
1731939000000|2024-11-18 14:10:00|2605.2|2604.9|2607.78|2607.48|2607.98|2607.6|2604.74|2604.33|722
1731939300000|2024-11-18 14:15:00|2607.85|2607.55|2606.56|2606.26|2608.44|2608.12|2606.3|2606|563
1731939600000|2024-11-18 14:20:00|2606.55|2606.25|2603.78|2603.48|2606.7|2606.35|2603.37|2602.97|715
1731939900000|2024-11-18 14:25:00|2603.86|2603.56|2604.49|2604.19|2604.95|2604.63|2603.41|2603.08|653
1731940200000|2024-11-18 14:30:00|2604.54|2604.24|2609.1|2608.8|2609.46|2609.16|2604.29|2603.99|1152
1731940500000|2024-11-18 14:35:00|2608.92|2608.62|2610.06|2609.76|2610.1|2609.77|2607.1|2606.8|998
1731940800000|2024-11-18 14:40:00|2610.19|2609.89|2608.51|2608.21|2610.5|2610.2|2608.04|2607.72|983
1731941100000|2024-11-18 14:45:00|2608.23|2607.93|2608.33|2608.03|2610.16|2609.83|2606.77|2606.47|1016
1731941400000|2024-11-18 14:50:00|2608.34|2608.04|2607.1|2606.8|2608.34|2608.04|2605.56|2605.23|944
1731941700000|2024-11-18 14:55:00|2607.09|2606.79|2608.37|2608.07|2609.23|2608.93|2606.8|2606.45|885
1731942000000|2024-11-18 15:00:00|2608.5|2608.2|2608.37|2608.07|2609.09|2608.79|2606.69|2606.39|935
1731942300000|2024-11-18 15:05:00|2608.44|2608.14|2609.09|2608.79|2609.26|2608.96|2606.13|2605.83|774
1731942600000|2024-11-18 15:10:00|2609.01|2608.71|2609.37|2609.07|2610.34|2610.04|2608.55|2608.18|657
1731942900000|2024-11-18 15:15:00|2609.24|2608.94|2610.59|2610.29|2610.64|2610.34|2609.09|2608.79|671
1731943200000|2024-11-18 15:20:00|2610.6|2610.3|2610.93|2610.63|2611.25|2610.95|2608.91|2608.61|706
1731943500000|2024-11-18 15:25:00|2610.99|2610.69|2611.72|2611.42|2612.09|2611.79|2609.62|2609.32|671
1731943800000|2024-11-18 15:30:00|2611.75|2611.45|2612.36|2612.06|2612.62|2612.32|2610.72|2610.4|664
1731944100000|2024-11-18 15:35:00|2612.35|2612.05|2612.26|2611.96|2612.42|2612.12|2610.88|2610.58|675
1731944400000|2024-11-18 15:40:00|2612.34|2612.04|2610.89|2610.59|2612.42|2612.12|2610.18|2609.88|631
1731944700000|2024-11-18 15:45:00|2611|2610.7|2609.85|2609.55|2611.54|2611.17|2609.65|2609.35|840
1731945000000|2024-11-18 15:50:00|2609.86|2609.56|2611.41|2611.11|2611.47|2611.17|2609.86|2609.56|547
1731945300000|2024-11-18 15:55:00|2611.42|2611.12|2613.17|2612.87|2613.57|2613.27|2611.18|2610.88|618
1731945600000|2024-11-18 16:00:00|2613.18|2612.88|2613.67|2613.37|2614.64|2614.34|2613.18|2612.88|717
1731945900000|2024-11-18 16:05:00|2613.68|2613.38|2614.39|2614.09|2614.8|2614.5|2613.32|2613.02|650
1731946200000|2024-11-18 16:10:00|2614.37|2614.07|2613.34|2613.04|2615.3|2615|2613.18|2612.88|634
1731946500000|2024-11-18 16:15:00|2613.32|2613.02|2614.49|2614.19|2614.99|2614.69|2613.05|2612.75|742
1731946800000|2024-11-18 16:20:00|2614.5|2614.2|2612.77|2612.47|2614.77|2614.47|2612.38|2612.08|765
1731947100000|2024-11-18 16:25:00|2612.79|2612.49|2612.09|2611.79|2613.16|2612.86|2612.02|2611.72|439
1731947400000|2024-11-18 16:30:00|2612.04|2611.74|2611.32|2611.02|2612.22|2611.92|2610.36|2610.06|456
1731947700000|2024-11-18 16:35:00|2611.38|2611.08|2610.88|2610.58|2611.39|2611.09|2610.02|2609.72|422
1731948000000|2024-11-18 16:40:00|2610.95|2610.65|2610.46|2610.16|2610.96|2610.66|2609.64|2609.34|502
1731948300000|2024-11-18 16:45:00|2610.43|2610.13|2611.37|2611.07|2611.82|2611.52|2610.43|2610.13|504
1731948600000|2024-11-18 16:50:00|2611.41|2611.11|2611.63|2611.33|2612.14|2611.84|2610.56|2610.26|437
1731948900000|2024-11-18 16:55:00|2611.64|2611.34|2611.81|2611.51|2612.65|2612.35|2611.04|2610.74|553
1731949200000|2024-11-18 17:00:00|2611.8|2611.5|2611.24|2610.94|2612.14|2611.84|2610.54|2610.23|695
1731949500000|2024-11-18 17:05:00|2611.23|2610.93|2609.35|2609.05|2611.3|2611|2609.17|2608.87|619
1731949800000|2024-11-18 17:10:00|2609.36|2609.06|2609.81|2609.51|2610.1|2609.8|2608.62|2608.32|449
1731950100000|2024-11-18 17:15:00|2609.77|2609.47|2608.87|2608.57|2609.87|2609.57|2608.69|2608.39|488
1731950400000|2024-11-18 17:20:00|2608.86|2608.56|2608.28|2607.98|2609.18|2608.88|2608|2607.7|533
1731950700000|2024-11-18 17:25:00|2608.29|2607.99|2608.61|2608.31|2609.05|2608.75|2607.89|2607.59|488
1731951000000|2024-11-18 17:30:00|2608.63|2608.33|2607.92|2607.62|2608.77|2608.47|2607.8|2607.5|478
1731951300000|2024-11-18 17:35:00|2607.91|2607.61|2608.31|2608.01|2608.62|2608.27|2607.54|2607.24|402
1731951600000|2024-11-18 17:40:00|2608.33|2608.03|2610.99|2610.69|2611.2|2610.9|2608.01|2607.71|473
1731951900000|2024-11-18 17:45:00|2610.97|2610.67|2610.87|2610.57|2610.99|2610.69|2609.79|2609.49|442
1731952200000|2024-11-18 17:50:00|2610.89|2610.59|2611.25|2610.95|2611.78|2611.48|2610.49|2610.19|437
1731952500000|2024-11-18 17:55:00|2611.24|2610.94|2610.65|2610.35|2611.72|2611.42|2610.49|2610.19|510
1731952800000|2024-11-18 18:00:00|2610.66|2610.36|2610.2|2609.9|2610.66|2610.36|2609.56|2609.26|561
1731953100000|2024-11-18 18:05:00|2610.22|2609.92|2610.63|2610.33|2611.19|2610.89|2610.02|2609.72|509
1731953400000|2024-11-18 18:10:00|2610.62|2610.32|2609.66|2609.36|2610.81|2610.51|2609.59|2609.29|487
1731953700000|2024-11-18 18:15:00|2609.67|2609.37|2608.58|2608.28|2609.93|2609.63|2608.29|2607.99|512
1731954000000|2024-11-18 18:20:00|2608.6|2608.3|2608.84|2608.54|2608.89|2608.59|2607.98|2607.68|530
1731954300000|2024-11-18 18:25:00|2608.9|2608.6|2610.56|2610.26|2610.67|2610.37|2608.88|2608.58|583
1731954600000|2024-11-18 18:30:00|2610.44|2610.14|2608.81|2608.51|2610.55|2610.25|2608.71|2608.41|567
1731954900000|2024-11-18 18:35:00|2608.8|2608.5|2609.07|2608.77|2609.51|2609.21|2608.66|2608.36|440
1731955200000|2024-11-18 18:40:00|2609.05|2608.75|2608.51|2608.21|2609.36|2609.06|2608.47|2608.17|482
1731955500000|2024-11-18 18:45:00|2608.5|2608.2|2609.92|2609.62|2609.94|2609.64|2607.92|2607.62|439
1731955800000|2024-11-18 18:50:00|2609.95|2609.65|2611.76|2611.46|2611.81|2611.51|2609.94|2609.64|465
1731956100000|2024-11-18 18:55:00|2611.78|2611.48|2611.35|2611.05|2612.29|2611.99|2611.3|2611|530
1731956400000|2024-11-18 19:00:00|2611.43|2611.13|2611.1|2610.8|2611.74|2611.44|2610.63|2610.33|525
1731956700000|2024-11-18 19:05:00|2611.09|2610.79|2612.72|2612.42|2612.78|2612.48|2610.91|2610.61|567
1731957000000|2024-11-18 19:10:00|2612.75|2612.45|2612.32|2612.02|2612.82|2612.52|2612|2611.7|433
1731957300000|2024-11-18 19:15:00|2612.33|2612.03|2610.73|2610.43|2612.33|2612.03|2610.53|2610.23|562
1731957600000|2024-11-18 19:20:00|2610.65|2610.35|2610.61|2610.31|2611.1|2610.8|2610.16|2609.86|497
1731957900000|2024-11-18 19:25:00|2610.64|2610.34|2609.62|2609.32|2610.7|2610.4|2609.52|2609.22|513
1731958200000|2024-11-18 19:30:00|2609.61|2609.31|2610.19|2609.89|2610.22|2609.92|2609.07|2608.77|439
1731958500000|2024-11-18 19:35:00|2610.28|2609.98|2609.21|2608.91|2610.65|2610.35|2608.82|2608.52|400
1731958800000|2024-11-18 19:40:00|2609.22|2608.92|2608.98|2608.68|2609.28|2608.98|2608.58|2608.28|352
1731959100000|2024-11-18 19:45:00|2609.03|2608.73|2610.27|2609.97|2610.47|2610.17|2609.01|2608.71|454
1731959400000|2024-11-18 19:50:00|2610.29|2609.99|2610.47|2610.17|2610.77|2610.47|2610.08|2609.78|423
1731959700000|2024-11-18 19:55:00|2610.48|2610.18|2610.07|2609.77|2610.5|2610.2|2609.67|2609.37|536
1731960000000|2024-11-18 20:00:00|2610.04|2609.74|2610.87|2610.57|2611.22|2610.92|2609.96|2609.66|530
1731960300000|2024-11-18 20:05:00|2610.93|2610.63|2610.3|2610|2611.21|2610.91|2610.3|2610|443
1731960600000|2024-11-18 20:10:00|2610.29|2609.99|2610.7|2610.4|2611.1|2610.8|2609.97|2609.67|419
1731960900000|2024-11-18 20:15:00|2610.71|2610.41|2611.42|2611.12|2611.77|2611.47|2610.62|2610.32|432
1731961200000|2024-11-18 20:20:00|2611.4|2611.1|2611.01|2610.71|2611.49|2611.19|2610.5|2610.2|331
1731961500000|2024-11-18 20:25:00|2610.99|2610.69|2610.55|2610.25|2611.01|2610.71|2610.09|2609.79|396
1731961800000|2024-11-18 20:30:00|2610.45|2610.15|2609.63|2609.33|2611.04|2610.74|2609.54|2609.24|476
1731962100000|2024-11-18 20:35:00|2609.61|2609.31|2609.16|2608.86|2609.76|2609.46|2608.69|2608.39|420
1731962400000|2024-11-18 20:40:00|2609.21|2608.91|2608.78|2608.48|2609.5|2609.2|2608.7|2608.4|369
1731962700000|2024-11-18 20:45:00|2608.81|2608.51|2609.83|2609.53|2609.89|2609.54|2608.5|2608.2|394
1731963000000|2024-11-18 20:50:00|2609.8|2609.5|2610.88|2610.58|2610.95|2610.65|2609.52|2609.22|443
1731963300000|2024-11-18 20:55:00|2610.9|2610.6|2610.6|2610.3|2611.26|2610.96|2610.49|2610.16|579
1731963600000|2024-11-18 21:00:00|2610.61|2610.31|2610.66|2610.36|2610.99|2610.69|2610.21|2609.91|242
1731963900000|2024-11-18 21:05:00|2610.75|2610.45|2610.51|2610.21|2611.05|2610.75|2610.1|2609.8|228
1731964200000|2024-11-18 21:10:00|2610.5|2610.2|2610.82|2610.52|2610.9|2610.6|2610.39|2610.09|141
1731964500000|2024-11-18 21:15:00|2610.72|2610.42|2611.35|2611.05|2611.39|2611.09|2610.64|2610.34|193
1731964800000|2024-11-18 21:20:00|2611.32|2611.02|2611.34|2611.04|2611.9|2611.6|2611.28|2610.98|217
1731965100000|2024-11-18 21:25:00|2611.33|2611.03|2611.18|2610.88|2611.96|2611.66|2611.18|2610.88|284
1731965400000|2024-11-18 21:30:00|2611.22|2610.92|2611.23|2610.93|2611.36|2611.06|2610.61|2610.31|262
1731965700000|2024-11-18 21:35:00|2611.19|2610.89|2611.8|2611.5|2612.06|2611.68|2611.09|2610.79|259
1731966000000|2024-11-18 21:40:00|2611.82|2611.52|2611.99|2611.69|2612.11|2611.81|2611.8|2611.5|128
1731966300000|2024-11-18 21:45:00|2611.96|2611.66|2612.45|2612.15|2612.59|2612.27|2611.86|2611.56|202
1731966600000|2024-11-18 21:50:00|2612.46|2612.16|2612.53|2612.23|2612.6|2612.3|2612.09|2611.79|206
1731966900000|2024-11-18 21:55:00|2612.5|2612.2|2612.3|2611.8|2612.53|2612.23|2611.72|2611.42|233
1731970800000|2024-11-18 23:00:00|2611.45|2610.95|2610.89|2610.39|2611.45|2610.95|2610.85|2610.35|46
1731971100000|2024-11-18 23:05:00|2610.9|2610.4|2611.64|2611.34|2611.77|2611.42|2610.67|2610.22|111
1731971400000|2024-11-18 23:10:00|2611.63|2611.33|2611.83|2611.33|2611.98|2611.53|2611.36|2610.94|62
1731971700000|2024-11-18 23:15:00|2611.82|2611.32|2612.5|2612|2612.81|2612.41|2611.66|2611.2|83
1731972000000|2024-11-18 23:20:00|2612.53|2612.23|2612.59|2612.09|2612.6|2612.24|2612.14|2611.78|65
1731972300000|2024-11-18 23:25:00|2612.44|2612.14|2612.69|2612.39|2612.99|2612.64|2612.35|2611.9|71
1731972600000|2024-11-18 23:30:00|2612.68|2612.38|2612.66|2612.36|2612.93|2612.56|2612.14|2611.8|92
1731972900000|2024-11-18 23:35:00|2612.65|2612.35|2612.9|2612.6|2613.05|2612.67|2612.56|2612.2|42
1731973200000|2024-11-18 23:40:00|2612.98|2612.48|2612.94|2612.64|2613.05|2612.65|2612.65|2612.25|76
1731973500000|2024-11-18 23:45:00|2612.95|2612.65|2612.84|2612.34|2613.18|2612.78|2612.68|2612.33|103
1731973800000|2024-11-18 23:50:00|2612.71|2612.41|2612.94|2612.44|2613.08|2612.64|2612.39|2612.04|127
1731974100000|2024-11-18 23:55:00|2612.99|2612.49|2612.94|2612.44|2613.44|2613.04|2612.45|2612.05|193
1731974400000|2024-11-19 00:00:00|2612.99|2612.64|2611.72|2611.22|2613.03|2612.69|2611.5|2611|284
1731974700000|2024-11-19 00:05:00|2611.73|2611.23|2612.15|2611.65|2612.6|2612.16|2611.53|2611.03|274
1731975000000|2024-11-19 00:10:00|2612.16|2611.66|2611.7|2611.2|2612.24|2611.87|2611.37|2610.96|239
1731975300000|2024-11-19 00:15:00|2611.73|2611.23|2612.08|2611.78|2612.12|2611.78|2611.28|2610.9|204
1731975600000|2024-11-19 00:20:00|2612.11|2611.81|2611.54|2611.04|2612.41|2612.01|2611.43|2610.99|158
1731975900000|2024-11-19 00:25:00|2611.53|2611.03|2612.71|2612.21|2612.76|2612.36|2611.52|2611.02|169
1731976200000|2024-11-19 00:30:00|2612.82|2612.41|2612.62|2612.12|2613.62|2613.2|2612.47|2612.02|251
1731976500000|2024-11-19 00:35:00|2612.64|2612.14|2612.47|2612.17|2612.8|2612.36|2612.37|2611.92|187
1731976800000|2024-11-19 00:40:00|2612.58|2612.08|2612.37|2611.87|2613.27|2612.87|2612.27|2611.87|266
1731977100000|2024-11-19 00:45:00|2612.29|2611.99|2612.57|2612.07|2612.67|2612.31|2612.25|2611.87|391
1731977400000|2024-11-19 00:50:00|2612.48|2612.18|2613.32|2613.02|2613.96|2613.6|2612.38|2612.05|462
1731977700000|2024-11-19 00:55:00|2613.37|2613.07|2613.53|2613.23|2613.78|2613.38|2612.66|2612.29|555
1731978000000|2024-11-19 01:00:00|2613.64|2613.34|2614.87|2614.57|2615.58|2615.15|2613.64|2613.34|1100
1731978300000|2024-11-19 01:05:00|2614.86|2614.56|2615.26|2614.96|2617.28|2616.89|2613.97|2613.67|1084
1731978600000|2024-11-19 01:10:00|2615.38|2615.08|2617.92|2617.62|2618|2617.62|2615.38|2615.08|984
1731978900000|2024-11-19 01:15:00|2617.93|2617.63|2615.82|2615.52|2618.03|2617.69|2615.6|2615.27|940
1731979200000|2024-11-19 01:20:00|2615.84|2615.54|2615.2|2614.9|2616.7|2616.36|2614.7|2614.36|689
1731979500000|2024-11-19 01:25:00|2615.38|2614.88|2613.33|2613.03|2615.93|2615.53|2613.33|2612.99|738
1731979800000|2024-11-19 01:30:00|2613.39|2613.09|2614.36|2614.06|2614.48|2614.18|2611.81|2611.51|1058
1731980100000|2024-11-19 01:35:00|2614.37|2614.07|2615.96|2615.66|2615.96|2615.66|2613.52|2613.11|812
1731980400000|2024-11-19 01:40:00|2616.06|2615.76|2615.54|2615.24|2616.66|2616.26|2615.17|2614.78|735
1731980700000|2024-11-19 01:45:00|2615.59|2615.29|2616.01|2615.71|2616.44|2616.1|2614.45|2614.05|682
1731981000000|2024-11-19 01:50:00|2616.11|2615.61|2616.4|2616.1|2616.72|2616.42|2615.01|2614.61|737
1731981300000|2024-11-19 01:55:00|2616.38|2616.08|2615.91|2615.61|2616.66|2616.36|2615.55|2615.22|616
1731981600000|2024-11-19 02:00:00|2615.97|2615.47|2617.19|2616.69|2617.75|2617.41|2615.9|2615.47|692
1731981900000|2024-11-19 02:05:00|2617.28|2616.78|2618.21|2617.71|2618.35|2617.95|2616.49|2616.09|609
1731982200000|2024-11-19 02:10:00|2618.2|2617.7|2618.57|2618.27|2619.53|2619.12|2617.53|2617.09|663
1731982500000|2024-11-19 02:15:00|2618.61|2618.31|2619.23|2618.73|2619.4|2619|2617.92|2617.42|482
1731982800000|2024-11-19 02:20:00|2619.18|2618.68|2618.54|2618.04|2619.23|2618.8|2618.23|2617.83|512
1731983100000|2024-11-19 02:25:00|2618.55|2618.05|2619.54|2619.04|2619.69|2619.31|2617.85|2617.46|498
1731983400000|2024-11-19 02:30:00|2619.55|2619.05|2620.96|2620.66|2621.62|2621.23|2619.46|2619.05|803
1731983700000|2024-11-19 02:35:00|2620.99|2620.69|2622.82|2622.32|2622.94|2622.51|2620.12|2619.73|721
1731984000000|2024-11-19 02:40:00|2622.76|2622.46|2623.57|2623.07|2624.39|2624.06|2622.39|2622|737
1731984300000|2024-11-19 02:45:00|2623.56|2623.06|2622.95|2622.65|2624.06|2623.76|2622.43|2622.06|795
1731984600000|2024-11-19 02:50:00|2622.96|2622.66|2622.02|2621.72|2623.66|2623.36|2622.02|2621.69|772
1731984900000|2024-11-19 02:55:00|2622.09|2621.59|2622.7|2622.4|2623|2622.6|2621.5|2621.2|736
1731985200000|2024-11-19 03:00:00|2622.71|2622.41|2624.18|2623.88|2624.68|2624.38|2622.29|2621.88|652
1731985500000|2024-11-19 03:05:00|2624.17|2623.87|2624.76|2624.26|2625.26|2624.9|2624.17|2623.68|612
1731985800000|2024-11-19 03:10:00|2624.66|2624.36|2625.3|2624.8|2625.79|2625.42|2624.59|2624.23|576
1731986100000|2024-11-19 03:15:00|2625.15|2624.85|2624.86|2624.56|2625.81|2625.45|2624.69|2624.34|863
1731986400000|2024-11-19 03:20:00|2624.85|2624.55|2624.6|2624.3|2625.05|2624.69|2623.52|2623.22|760
1731986700000|2024-11-19 03:25:00|2624.44|2624.14|2624.35|2624.05|2624.92|2624.48|2623.88|2623.53|571
1731987000000|2024-11-19 03:30:00|2624.39|2624.09|2623.31|2623.01|2625.15|2624.73|2622.69|2622.39|630
1731987300000|2024-11-19 03:35:00|2623.28|2622.98|2621.95|2621.45|2623.48|2623.16|2621.77|2621.39|575
1731987600000|2024-11-19 03:40:00|2621.96|2621.46|2623.19|2622.69|2623.19|2622.8|2621.59|2621.21|648
1731987900000|2024-11-19 03:45:00|2623.07|2622.77|2624.23|2623.73|2624.56|2624.22|2621.97|2621.58|521
1731988200000|2024-11-19 03:50:00|2624.22|2623.72|2624.69|2624.39|2624.83|2624.48|2623.78|2623.45|426
1731988500000|2024-11-19 03:55:00|2624.68|2624.38|2624.73|2624.23|2624.94|2624.56|2623.94|2623.59|467
1731988800000|2024-11-19 04:00:00|2624.76|2624.26|2623.44|2623.14|2624.78|2624.37|2623.43|2623.02|519
1731989100000|2024-11-19 04:05:00|2623.43|2623.13|2623.63|2623.33|2624.06|2623.76|2623.16|2622.77|470
1731989400000|2024-11-19 04:10:00|2623.65|2623.35|2623.82|2623.32|2624.47|2624.13|2623.54|2623.14|417
1731989700000|2024-11-19 04:15:00|2623.71|2623.41|2622.87|2622.57|2623.94|2623.52|2622.48|2622.11|489
1731990000000|2024-11-19 04:20:00|2622.88|2622.58|2622.36|2622.06|2623.11|2622.81|2622.01|2621.63|470
1731990300000|2024-11-19 04:25:00|2622.34|2622.04|2622.47|2621.97|2622.96|2622.61|2622.25|2621.85|315
1731990600000|2024-11-19 04:30:00|2622.44|2621.94|2622.03|2621.53|2622.56|2622.16|2621.81|2621.38|336
1731990900000|2024-11-19 04:35:00|2621.98|2621.68|2623.18|2622.88|2623.32|2622.9|2621.98|2621.59|390
1731991200000|2024-11-19 04:40:00|2623.3|2622.8|2624.5|2624|2624.52|2624.18|2623|2622.61|369
1731991500000|2024-11-19 04:45:00|2624.41|2624.11|2624.93|2624.43|2625.52|2625.11|2624|2623.7|402
1731991800000|2024-11-19 04:50:00|2624.81|2624.51|2623.34|2622.84|2624.95|2624.56|2623.21|2622.84|423
1731992100000|2024-11-19 04:55:00|2623.21|2622.91|2623.2|2622.9|2623.44|2623.09|2622.84|2622.48|443
1731992400000|2024-11-19 05:00:00|2623.25|2622.75|2622.73|2622.23|2623.25|2622.81|2622.13|2621.77|440
1731992700000|2024-11-19 05:05:00|2622.63|2622.33|2622.5|2622.2|2623.12|2622.82|2622.08|2621.71|360
1731993000000|2024-11-19 05:10:00|2622.51|2622.21|2622.94|2622.44|2622.96|2622.52|2621.11|2620.79|555
1731993300000|2024-11-19 05:15:00|2622.92|2622.42|2622.46|2621.96|2623.21|2622.81|2622.21|2621.9|573
1731993600000|2024-11-19 05:20:00|2622.45|2621.95|2623.12|2622.62|2623.15|2622.77|2622.05|2621.75|391
1731993900000|2024-11-19 05:25:00|2623.13|2622.63|2623.54|2623.04|2623.58|2623.18|2622.88|2622.48|592
1731994200000|2024-11-19 05:30:00|2623.53|2623.03|2623.23|2622.73|2623.72|2623.37|2622.19|2621.87|847
1731994500000|2024-11-19 05:35:00|2623.24|2622.74|2623.01|2622.71|2623.64|2623.3|2622.15|2621.77|625
1731994800000|2024-11-19 05:40:00|2623.13|2622.63|2623.29|2622.99|2623.66|2623.24|2622.51|2622.16|646
1731995100000|2024-11-19 05:45:00|2623.3|2623|2622.58|2622.08|2623.4|2623|2621.73|2621.28|606
1731995400000|2024-11-19 05:50:00|2622.66|2622.16|2622.16|2621.66|2622.89|2622.43|2621.65|2621.29|563
1731995700000|2024-11-19 05:55:00|2622.19|2621.69|2622.83|2622.33|2623.06|2622.76|2621.75|2621.37|727
1731996000000|2024-11-19 06:00:00|2622.88|2622.38|2623.64|2623.14|2624.89|2624.54|2622.5|2622|850
1731996300000|2024-11-19 06:05:00|2623.62|2623.12|2621.71|2621.41|2624.21|2623.72|2621.63|2621.33|693
1731996600000|2024-11-19 06:10:00|2621.69|2621.39|2622.54|2622.04|2622.64|2622.25|2621.55|2621.17|727
1731996900000|2024-11-19 06:15:00|2622.35|2622.05|2622.85|2622.35|2623.03|2622.7|2622.06|2621.64|743
1731997200000|2024-11-19 06:20:00|2622.84|2622.34|2622.9|2622.6|2623.29|2622.93|2622.4|2622.1|709
1731997500000|2024-11-19 06:25:00|2622.84|2622.54|2622.69|2622.19|2623.63|2623.29|2622.03|2621.7|691
1731997800000|2024-11-19 06:30:00|2622.68|2622.18|2622.05|2621.75|2623.02|2622.7|2621.75|2621.36|723
1731998100000|2024-11-19 06:35:00|2622|2621.7|2622.33|2621.83|2622.54|2622.18|2621.85|2621.42|657
1731998400000|2024-11-19 06:40:00|2622.23|2621.93|2623.53|2623.23|2623.64|2623.26|2622.16|2621.86|817
1731998700000|2024-11-19 06:45:00|2623.55|2623.25|2624.73|2624.23|2624.83|2624.43|2622.51|2622.21|805
1731999000000|2024-11-19 06:50:00|2624.75|2624.25|2626.66|2626.36|2626.94|2626.49|2624.67|2624.25|814
1731999300000|2024-11-19 06:55:00|2626.6|2626.3|2625.42|2624.92|2626.74|2626.3|2625.21|2624.82|823
1731999600000|2024-11-19 07:00:00|2625.47|2624.97|2622.83|2622.53|2625.54|2625.24|2622.1|2621.8|764
1731999900000|2024-11-19 07:05:00|2622.82|2622.52|2620.3|2620|2623.04|2622.59|2619.98|2619.59|894
1732000200000|2024-11-19 07:10:00|2620.31|2620.01|2619.17|2618.87|2620.64|2620.26|2618.58|2618.14|784
1732000500000|2024-11-19 07:15:00|2619.19|2618.89|2619.69|2619.39|2620.11|2619.79|2617.99|2617.6|829
1732000800000|2024-11-19 07:20:00|2619.65|2619.35|2618.89|2618.59|2620.1|2619.73|2618.05|2617.75|772
1732001100000|2024-11-19 07:25:00|2618.9|2618.6|2618.76|2618.46|2619.93|2619.53|2618.32|2617.92|709
1732001400000|2024-11-19 07:30:00|2618.84|2618.54|2619.14|2618.64|2619.87|2619.48|2618.16|2617.75|758
1732001700000|2024-11-19 07:35:00|2619.13|2618.83|2621.1|2620.6|2621.1|2620.67|2618.7|2618.32|677
1732002000000|2024-11-19 07:40:00|2621.03|2620.73|2620.84|2620.34|2621.23|2620.84|2620.26|2619.87|617
1732002300000|2024-11-19 07:45:00|2620.88|2620.38|2619.53|2619.23|2620.97|2620.65|2618.9|2618.49|707
1732002600000|2024-11-19 07:50:00|2619.52|2619.22|2619.04|2618.74|2619.9|2619.59|2618.75|2618.33|601
1732002900000|2024-11-19 07:55:00|2619.02|2618.72|2619.4|2618.9|2620.02|2619.68|2618.3|2617.87|767
1732003200000|2024-11-19 08:00:00|2619.35|2618.85|2620.4|2619.9|2620.72|2620.34|2618.93|2618.53|915
1732003500000|2024-11-19 08:05:00|2620.38|2619.88|2619.62|2619.32|2620.39|2619.89|2618.95|2618.55|732
1732003800000|2024-11-19 08:10:00|2619.6|2619.3|2619.77|2619.27|2620.93|2620.58|2619.3|2618.88|892
1732004100000|2024-11-19 08:15:00|2619.68|2619.18|2621.02|2620.52|2621.65|2621.31|2619.64|2619.18|882
1732004400000|2024-11-19 08:20:00|2621.03|2620.53|2620.18|2619.68|2622.4|2622|2619.89|2619.49|924
1732004700000|2024-11-19 08:25:00|2620.1|2619.8|2620.09|2619.79|2620.69|2620.3|2619.8|2619.38|853
1732005000000|2024-11-19 08:30:00|2620.2|2619.9|2620.26|2619.76|2621.26|2620.82|2619.08|2618.72|1011
1732005300000|2024-11-19 08:35:00|2620.25|2619.75|2621.81|2621.51|2621.96|2621.66|2620.16|2619.66|1062
1732005600000|2024-11-19 08:40:00|2621.96|2621.66|2626.76|2626.46|2627.04|2626.7|2621.94|2621.55|1299
1732005900000|2024-11-19 08:45:00|2626.79|2626.49|2626.71|2626.21|2627.18|2626.88|2626.14|2625.72|910
1732006200000|2024-11-19 08:50:00|2626.7|2626.2|2625.55|2625.05|2626.76|2626.26|2623.41|2623|1089
1732006500000|2024-11-19 08:55:00|2625.52|2625.02|2626.69|2626.19|2627.07|2626.67|2624.61|2624.23|917
1732006800000|2024-11-19 09:00:00|2626.67|2626.17|2627.44|2627.14|2628.54|2628.15|2626.04|2625.59|1074
1732007100000|2024-11-19 09:05:00|2627.48|2627.18|2626.15|2625.85|2627.5|2627.18|2625.6|2625.2|916
1732007400000|2024-11-19 09:10:00|2626.27|2625.77|2626.83|2626.33|2627.55|2627.12|2625.68|2625.27|835
1732007700000|2024-11-19 09:15:00|2626.84|2626.34|2629.9|2629.6|2630|2629.7|2625.58|2625.16|1277
1732008000000|2024-11-19 09:20:00|2629.92|2629.62|2631.27|2630.97|2632.08|2631.74|2628.5|2628.11|1405
1732008300000|2024-11-19 09:25:00|2631.38|2631.08|2630.67|2630.37|2632.03|2631.73|2628.59|2628.28|1326
1732008600000|2024-11-19 09:30:00|2630.77|2630.47|2633.49|2632.99|2633.64|2633.18|2630.4|2630.1|1140
1732008900000|2024-11-19 09:35:00|2633.52|2633.02|2633.73|2633.23|2634.77|2634.37|2632.76|2632.46|1093
1732009200000|2024-11-19 09:40:00|2633.7|2633.2|2631.36|2630.86|2633.96|2633.58|2631.16|2630.76|1083
1732009500000|2024-11-19 09:45:00|2631.38|2630.88|2631.44|2630.94|2632.18|2631.79|2630.18|2629.88|1130
1732009800000|2024-11-19 09:50:00|2631.42|2630.92|2630.51|2630.21|2631.54|2631.14|2629.8|2629.5|1123
1732010100000|2024-11-19 09:55:00|2630.53|2630.03|2630.57|2630.07|2632.43|2631.98|2630.12|2629.8|927
1732010400000|2024-11-19 10:00:00|2630.5|2630|2633.13|2632.83|2633.25|2632.95|2630.3|2629.8|806
1732010700000|2024-11-19 10:05:00|2633.14|2632.84|2634.67|2634.37|2635.07|2634.7|2633.11|2632.72|947
1732011000000|2024-11-19 10:10:00|2634.7|2634.4|2634.47|2634.17|2634.9|2634.57|2633.03|2632.73|1051
1732011300000|2024-11-19 10:15:00|2634.46|2634.16|2634.14|2633.64|2634.88|2634.58|2633.84|2633.44|814
1732011600000|2024-11-19 10:20:00|2633.94|2633.56|2632.2|2631.9|2634.14|2633.78|2632.17|2631.83|1011
1732011900000|2024-11-19 10:25:00|2632.19|2631.89|2635.08|2634.58|2635.53|2635.17|2632.16|2631.84|848
1732012200000|2024-11-19 10:30:00|2634.96|2634.66|2633.69|2633.39|2636.04|2635.74|2633.34|2633|911
1732012500000|2024-11-19 10:35:00|2633.68|2633.38|2634.64|2634.34|2634.88|2634.5|2633.64|2633.27|833
1732012800000|2024-11-19 10:40:00|2634.76|2634.26|2635.13|2634.83|2635.8|2635.41|2634.26|2633.9|709
1732013100000|2024-11-19 10:45:00|2635.09|2634.79|2636.49|2635.99|2636.78|2636.38|2634.63|2634.29|674
1732013400000|2024-11-19 10:50:00|2636.43|2636.13|2635.52|2635.22|2636.58|2636.18|2635.14|2634.8|576
1732013700000|2024-11-19 10:55:00|2635.51|2635.21|2635.43|2634.93|2635.71|2635.33|2634.15|2633.78|673
1732014000000|2024-11-19 11:00:00|2635.42|2634.92|2634.62|2634.32|2636.3|2635.9|2634.57|2634.15|768
1732014300000|2024-11-19 11:05:00|2634.61|2634.31|2635.25|2634.75|2636.15|2635.77|2634.29|2633.97|742
1732014600000|2024-11-19 11:10:00|2635.14|2634.84|2635.03|2634.53|2635.48|2635.08|2634.23|2633.84|733
1732014900000|2024-11-19 11:15:00|2635.04|2634.54|2635.33|2635.03|2635.38|2635.03|2634.31|2633.9|689
1732015200000|2024-11-19 11:20:00|2635.43|2634.93|2635.43|2635.13|2635.96|2635.66|2634.92|2634.53|701
1732015500000|2024-11-19 11:25:00|2635.45|2635.15|2634.75|2634.45|2635.93|2635.53|2634.6|2634.25|700
1732015800000|2024-11-19 11:30:00|2634.84|2634.34|2632.92|2632.42|2635.41|2635.05|2632.82|2632.42|827
1732016100000|2024-11-19 11:35:00|2632.78|2632.48|2633.14|2632.84|2633.81|2633.41|2632.2|2631.83|746
1732016400000|2024-11-19 11:40:00|2633.24|2632.74|2634.07|2633.57|2634.9|2634.5|2633.15|2632.73|702
1732016700000|2024-11-19 11:45:00|2634.08|2633.58|2633.05|2632.55|2634.67|2634.24|2632.61|2632.21|707
1732017000000|2024-11-19 11:50:00|2633.03|2632.53|2632.13|2631.83|2633.05|2632.67|2631.81|2631.51|880
1732017300000|2024-11-19 11:55:00|2632.12|2631.82|2629.84|2629.54|2632.74|2632.35|2629.29|2628.99|1080
1732017600000|2024-11-19 12:00:00|2629.79|2629.49|2630.28|2629.78|2630.66|2630.36|2629.02|2628.66|1027
1732017900000|2024-11-19 12:05:00|2630.29|2629.79|2630.28|2629.98|2631.14|2630.76|2629.88|2629.58|898
1732018200000|2024-11-19 12:10:00|2630.33|2630.03|2631.53|2631.23|2631.81|2631.48|2630.11|2629.81|811
1732018500000|2024-11-19 12:15:00|2631.63|2631.13|2633.47|2633.17|2633.59|2633.21|2631.15|2630.82|726
1732018800000|2024-11-19 12:20:00|2633.46|2633.16|2635.41|2634.91|2635.82|2635.42|2633.46|2633.06|930
1732019100000|2024-11-19 12:25:00|2635.39|2634.89|2636.1|2635.8|2636.44|2636.05|2634.97|2634.58|894
1732019400000|2024-11-19 12:30:00|2635.98|2635.68|2636.01|2635.51|2637.01|2636.64|2635.33|2635|970
1732019700000|2024-11-19 12:35:00|2635.85|2635.55|2636.58|2636.08|2637.06|2636.66|2635.67|2635.25|821
1732020000000|2024-11-19 12:40:00|2636.6|2636.1|2635.57|2635.27|2637.18|2636.82|2635.42|2635.06|877
1732020300000|2024-11-19 12:45:00|2635.56|2635.26|2634.37|2634.07|2635.74|2635.29|2634|2633.63|817
1732020600000|2024-11-19 12:50:00|2634.38|2634.08|2635.87|2635.57|2635.98|2635.63|2633.46|2633.07|967
1732020900000|2024-11-19 12:55:00|2635.88|2635.58|2639.56|2639.06|2639.57|2639.24|2635.78|2635.36|1210
1732021200000|2024-11-19 13:00:00|2639.48|2639.18|2638.37|2637.87|2639.78|2639.38|2637.74|2637.44|1512
1732021500000|2024-11-19 13:05:00|2638.31|2638.01|2638.42|2638.12|2639.3|2638.95|2637.19|2636.89|1206
1732021800000|2024-11-19 13:10:00|2638.46|2638.16|2638.1|2637.8|2638.66|2638.31|2636.83|2636.44|1101
1732022100000|2024-11-19 13:15:00|2638.07|2637.77|2634.54|2634.24|2638.49|2638.16|2633.76|2633.43|1389
1732022400000|2024-11-19 13:20:00|2634.33|2634.03|2631.88|2631.58|2634.54|2634.19|2630.29|2629.88|1379
1732022700000|2024-11-19 13:25:00|2631.74|2631.44|2630.59|2630.09|2632.63|2632.13|2629.88|2629.38|1033
1732023000000|2024-11-19 13:30:00|2630.54|2630.04|2633.84|2633.54|2633.93|2633.63|2629.63|2629.13|1064
1732023300000|2024-11-19 13:35:00|2633.91|2633.61|2633|2632.7|2636.12|2635.82|2632.87|2632.48|1307
1732023600000|2024-11-19 13:40:00|2632.93|2632.63|2635.13|2634.63|2636.53|2636.14|2632.93|2632.57|1318
1732023900000|2024-11-19 13:45:00|2635.12|2634.62|2633.23|2632.73|2635.29|2634.99|2632.71|2632.41|1367
1732024200000|2024-11-19 13:50:00|2633.16|2632.66|2636.44|2636.14|2636.64|2636.34|2632.84|2632.34|1353
1732024500000|2024-11-19 13:55:00|2636.35|2636.05|2635.47|2635.17|2637.21|2636.83|2634.96|2634.55|1374
1732024800000|2024-11-19 14:00:00|2635.48|2635.18|2635.9|2635.6|2637.16|2636.84|2634.67|2634.17|1422
1732025100000|2024-11-19 14:05:00|2635.85|2635.55|2632.44|2632.14|2636.07|2635.66|2630.09|2629.67|1577
1732025400000|2024-11-19 14:10:00|2632.43|2632.13|2630.38|2630.08|2632.58|2632.22|2630.12|2629.65|1393
1732025700000|2024-11-19 14:15:00|2630.39|2630.09|2626.32|2626.02|2631.14|2630.78|2624.84|2624.44|1514
1732026000000|2024-11-19 14:20:00|2626.42|2626.12|2625.48|2625.18|2627.05|2626.72|2624.57|2624.27|1405
1732026300000|2024-11-19 14:25:00|2625.66|2625.36|2628.54|2628.24|2629.32|2629.02|2625.65|2625.24|1362
1732026600000|2024-11-19 14:30:00|2628.49|2628.19|2627.5|2627.2|2630.26|2629.92|2626.5|2626.2|1576
1732026900000|2024-11-19 14:35:00|2627.53|2627.23|2627.52|2627.02|2629.62|2629.23|2626.53|2626.16|1527
1732027200000|2024-11-19 14:40:00|2627.3|2627|2630.1|2629.8|2630.28|2629.98|2627.12|2626.82|1394
1732027500000|2024-11-19 14:45:00|2629.99|2629.69|2629.34|2629.04|2631.26|2630.94|2628.8|2628.43|1374
1732027800000|2024-11-19 14:50:00|2629.3|2629|2626.04|2625.74|2629.33|2629.03|2625.22|2624.92|1298
1732028100000|2024-11-19 14:55:00|2626.05|2625.75|2623.7|2623.4|2627.17|2626.87|2623.04|2622.74|1475
1732028400000|2024-11-19 15:00:00|2623.61|2623.31|2624.19|2623.89|2625.75|2625.45|2622.53|2622.23|1561
1732028700000|2024-11-19 15:05:00|2624.07|2623.77|2626.5|2626.2|2626.86|2626.5|2624|2623.63|1430
1732029000000|2024-11-19 15:10:00|2626.4|2626.1|2628.33|2628.03|2628.49|2628.19|2626.21|2625.77|1274
1732029300000|2024-11-19 15:15:00|2628.35|2628.05|2626.37|2626.07|2629|2628.6|2625.34|2625.04|1320
1732029600000|2024-11-19 15:20:00|2626.36|2626.06|2627.68|2627.38|2627.98|2627.68|2625.08|2624.67|956
1732029900000|2024-11-19 15:25:00|2627.62|2627.32|2628.02|2627.72|2628.78|2628.36|2627.12|2626.81|1072
1732030200000|2024-11-19 15:30:00|2628.01|2627.71|2624.62|2624.12|2628.54|2628.24|2623.69|2623.34|1500
1732030500000|2024-11-19 15:35:00|2624.4|2624.1|2624.6|2624.3|2624.85|2624.54|2621.23|2620.93|1395
1732030800000|2024-11-19 15:40:00|2624.61|2624.31|2626.73|2626.43|2627.15|2626.82|2624.27|2623.92|1211
1732031100000|2024-11-19 15:45:00|2626.78|2626.48|2624.84|2624.54|2627.76|2627.45|2624.56|2624.17|1287
1732031400000|2024-11-19 15:50:00|2624.91|2624.61|2623.9|2623.6|2625.01|2624.65|2622.5|2622.12|1144
1732031700000|2024-11-19 15:55:00|2623.8|2623.5|2624.65|2624.35|2625.32|2624.91|2623.55|2623.24|1218
1732032000000|2024-11-19 16:00:00|2624.84|2624.54|2624.18|2623.88|2625.89|2625.5|2623.49|2623.1|1134
1732032300000|2024-11-19 16:05:00|2624.15|2623.85|2625.76|2625.46|2626.27|2625.87|2623.59|2623.16|1017
1732032600000|2024-11-19 16:10:00|2625.75|2625.45|2625.34|2625.04|2626.49|2626.14|2624.34|2623.93|1104
1732032900000|2024-11-19 16:15:00|2625.37|2625.07|2628.44|2628.14|2628.68|2628.38|2625.34|2625.04|1141
1732033200000|2024-11-19 16:20:00|2628.37|2628.07|2625.76|2625.46|2628.71|2628.39|2625.47|2625.1|1145
1732033500000|2024-11-19 16:25:00|2625.79|2625.49|2624.51|2624.21|2625.79|2625.49|2624.23|2623.9|1151
1732033800000|2024-11-19 16:30:00|2624.49|2624.19|2623.67|2623.37|2625.67|2625.29|2623.56|2623.21|1060
1732034100000|2024-11-19 16:35:00|2623.64|2623.34|2624.18|2623.88|2624.36|2623.96|2623.33|2622.95|1050
1732034400000|2024-11-19 16:40:00|2624.14|2623.84|2623.43|2623.13|2625.12|2624.76|2623.38|2623|1006
1732034700000|2024-11-19 16:45:00|2623.41|2623.11|2623.8|2623.3|2624.57|2624.23|2622.55|2622.25|866
1732035000000|2024-11-19 16:50:00|2623.79|2623.29|2626.32|2626.02|2626.57|2626.21|2623.46|2623.08|1033
1732035300000|2024-11-19 16:55:00|2626.35|2626.05|2626.63|2626.33|2626.84|2626.45|2625.45|2625.15|983
1732035600000|2024-11-19 17:00:00|2626.65|2626.35|2627.36|2627.06|2627.77|2627.4|2625.88|2625.5|880
1732035900000|2024-11-19 17:05:00|2627.35|2627.05|2628.58|2628.28|2628.93|2628.63|2627.09|2626.69|899
1732036200000|2024-11-19 17:10:00|2628.79|2628.49|2629.8|2629.5|2629.99|2629.63|2627.8|2627.41|843
1732036500000|2024-11-19 17:15:00|2629.81|2629.51|2630.99|2630.69|2631.18|2630.83|2629.43|2629.13|698
1732036800000|2024-11-19 17:20:00|2631.09|2630.59|2632.56|2632.26|2632.77|2632.47|2630.23|2629.84|922
1732037100000|2024-11-19 17:25:00|2632.55|2632.25|2632.81|2632.51|2633.38|2633.08|2632.01|2631.65|948
1732037400000|2024-11-19 17:30:00|2632.83|2632.53|2631.29|2630.99|2633.09|2632.79|2630.85|2630.46|824
1732037700000|2024-11-19 17:35:00|2631.28|2630.98|2631.41|2630.91|2631.71|2631.41|2630.2|2629.87|806
1732038000000|2024-11-19 17:40:00|2631.33|2631.03|2630.31|2630.01|2631.7|2631.35|2629.94|2629.61|725
1732038300000|2024-11-19 17:45:00|2630.42|2629.92|2629.31|2629.01|2630.58|2630.2|2629.02|2628.67|697
1732038600000|2024-11-19 17:50:00|2629.41|2629.11|2628.94|2628.44|2630.09|2629.69|2628.57|2628.23|653
1732038900000|2024-11-19 17:55:00|2628.77|2628.47|2628.28|2627.98|2629.05|2628.68|2627.67|2627.35|686
1732039200000|2024-11-19 18:00:00|2628.27|2627.97|2628.04|2627.74|2628.33|2628.02|2626.48|2626.18|823
1732039500000|2024-11-19 18:05:00|2628.06|2627.76|2628.69|2628.39|2629.15|2628.8|2628.04|2627.64|768
1732039800000|2024-11-19 18:10:00|2628.78|2628.48|2629.08|2628.78|2629.39|2629.09|2628.01|2627.69|666
1732040100000|2024-11-19 18:15:00|2629.12|2628.82|2628.93|2628.63|2629.77|2629.38|2628.55|2628.13|609
1732040400000|2024-11-19 18:20:00|2628.99|2628.69|2628.66|2628.36|2630.14|2629.79|2628.63|2628.2|717
1732040700000|2024-11-19 18:25:00|2628.69|2628.39|2627.51|2627.21|2628.72|2628.39|2626.68|2626.28|856
1732041000000|2024-11-19 18:30:00|2627.45|2627.15|2627.33|2627.03|2627.75|2627.43|2626.81|2626.51|557
1732041300000|2024-11-19 18:35:00|2627.34|2627.04|2628.54|2628.24|2629.07|2628.64|2627.23|2626.87|505
1732041600000|2024-11-19 18:40:00|2628.52|2628.22|2629.17|2628.67|2629.37|2629|2627.91|2627.49|515
1732041900000|2024-11-19 18:45:00|2629.08|2628.78|2629.45|2629.15|2629.67|2629.36|2628.48|2628.08|564
1732042200000|2024-11-19 18:50:00|2629.43|2629.13|2630.21|2629.91|2630.49|2630.11|2628.79|2628.44|599
1732042500000|2024-11-19 18:55:00|2630.25|2629.95|2630.39|2630.09|2630.7|2630.34|2629.71|2629.38|624
1732042800000|2024-11-19 19:00:00|2630.45|2630.15|2631.16|2630.86|2631.2|2630.9|2630.25|2629.95|576
1732043100000|2024-11-19 19:05:00|2631.18|2630.88|2630.57|2630.27|2631.2|2630.9|2629.67|2629.37|578
1732043400000|2024-11-19 19:10:00|2630.61|2630.31|2631.49|2631.19|2631.84|2631.54|2630.5|2630.2|497
1732043700000|2024-11-19 19:15:00|2631.48|2631.18|2629.65|2629.35|2631.52|2631.22|2629.41|2629.11|673
1732044000000|2024-11-19 19:20:00|2629.64|2629.34|2631.1|2630.8|2631.3|2631|2629.1|2628.79|549
1732044300000|2024-11-19 19:25:00|2631.11|2630.81|2630.31|2630.01|2631.22|2630.92|2630.13|2629.83|586
1732044600000|2024-11-19 19:30:00|2630.3|2630|2629.75|2629.45|2630.79|2630.49|2629.72|2629.35|581
1732044900000|2024-11-19 19:35:00|2629.78|2629.48|2630.19|2629.89|2630.75|2630.41|2629.58|2629.25|524
1732045200000|2024-11-19 19:40:00|2630.18|2629.88|2630.43|2630.13|2631.1|2630.7|2629.93|2629.63|481
1732045500000|2024-11-19 19:45:00|2630.42|2630.12|2630.87|2630.57|2631.15|2630.78|2630.12|2629.79|368
1732045800000|2024-11-19 19:50:00|2630.86|2630.56|2631.25|2630.95|2631.35|2630.98|2630.67|2630.37|605
1732046100000|2024-11-19 19:55:00|2631.24|2630.94|2630.96|2630.66|2631.79|2631.49|2630.78|2630.48|598
1732046400000|2024-11-19 20:00:00|2630.98|2630.68|2631.42|2631.12|2631.57|2631.27|2630.68|2630.38|489
1732046700000|2024-11-19 20:05:00|2631.4|2631.1|2631.16|2630.86|2631.58|2631.28|2630.78|2630.48|385
1732047000000|2024-11-19 20:10:00|2631.23|2630.73|2631.89|2631.59|2632.12|2631.82|2630.84|2630.54|475
1732047300000|2024-11-19 20:15:00|2631.88|2631.58|2632.03|2631.73|2632.25|2631.83|2631.56|2631.26|444
1732047600000|2024-11-19 20:20:00|2632.04|2631.74|2632.41|2632.11|2632.57|2632.26|2631.98|2631.68|384
1732047900000|2024-11-19 20:25:00|2632.42|2632.12|2632.28|2631.98|2632.72|2632.34|2631.91|2631.61|353
1732048200000|2024-11-19 20:30:00|2632.14|2631.84|2631.55|2631.25|2632.21|2631.91|2631.15|2630.75|443
1732048500000|2024-11-19 20:35:00|2631.57|2631.27|2632.36|2632.06|2632.46|2632.07|2631.55|2631.14|324
1732048800000|2024-11-19 20:40:00|2632.35|2632.05|2632.51|2632.21|2633.24|2632.84|2632.35|2631.96|412
1732049100000|2024-11-19 20:45:00|2632.5|2632.2|2633.96|2633.66|2634.28|2633.86|2632.44|2632.14|517
1732049400000|2024-11-19 20:50:00|2633.97|2633.67|2634.31|2634.01|2634.86|2634.56|2633.95|2633.63|487
1732049700000|2024-11-19 20:55:00|2634.35|2634.05|2633.96|2633.66|2634.64|2634.34|2633.82|2633.42|681
1732050000000|2024-11-19 21:00:00|2634.05|2633.75|2632.46|2632.16|2634.19|2633.89|2632.43|2632.03|335
1732050300000|2024-11-19 21:05:00|2632.35|2632.05|2632.2|2631.7|2632.5|2632.09|2631.57|2631.19|255
1732050600000|2024-11-19 21:10:00|2632.19|2631.69|2631.69|2631.39|2632.2|2631.85|2631.26|2630.89|230
1732050900000|2024-11-19 21:15:00|2631.68|2631.38|2630.91|2630.61|2632.19|2631.81|2630.83|2630.42|307
1732051200000|2024-11-19 21:20:00|2630.9|2630.6|2632.44|2632.14|2633.45|2633.05|2630.84|2630.44|368
1732051500000|2024-11-19 21:25:00|2632.54|2632.04|2633.01|2632.51|2633.16|2632.72|2632.19|2631.81|288
1732051800000|2024-11-19 21:30:00|2633|2632.7|2632.79|2632.49|2633.31|2632.81|2632.21|2631.81|281
1732052100000|2024-11-19 21:35:00|2632.89|2632.39|2632.55|2632.25|2633.96|2633.6|2632.55|2632.25|396
1732052400000|2024-11-19 21:40:00|2632.41|2632.11|2632.59|2632.29|2632.87|2632.49|2632.09|2631.79|391
1732052700000|2024-11-19 21:45:00|2632.57|2632.27|2632.03|2631.73|2632.61|2632.29|2632.03|2631.62|269
1732053000000|2024-11-19 21:50:00|2631.99|2631.69|2632.75|2632.45|2633.2|2632.81|2631.98|2631.68|242
1732053300000|2024-11-19 21:55:00|2632.74|2632.44|2632.35|2631.85|2632.99|2632.59|2632.3|2631.8|198
1732057200000|2024-11-19 23:00:00|2632.55|2632.05|2632.73|2632.23|2632.97|2632.47|2632.31|2631.81|145
1732057500000|2024-11-19 23:05:00|2632.65|2632.15|2632.45|2632.15|2632.88|2632.38|2632.25|2631.75|139
1732057800000|2024-11-19 23:10:00|2632.49|2631.99|2633.66|2633.36|2633.95|2633.65|2632.21|2631.82|448
1732058100000|2024-11-19 23:15:00|2633.75|2633.45|2634.09|2633.79|2634.28|2633.93|2633.47|2633.08|389
1732058400000|2024-11-19 23:20:00|2634.07|2633.77|2634.08|2633.58|2634.42|2633.97|2633.81|2633.41|264
1732058700000|2024-11-19 23:25:00|2634.1|2633.6|2634.32|2634.02|2634.76|2634.39|2634.05|2633.55|204
1732059000000|2024-11-19 23:30:00|2634.23|2633.93|2634.58|2634.08|2634.58|2634.2|2633.93|2633.52|174
1732059300000|2024-11-19 23:35:00|2634.63|2634.13|2634.74|2634.44|2635.28|2634.83|2634.55|2634.13|244
1732059600000|2024-11-19 23:40:00|2634.82|2634.32|2635.03|2634.53|2635.03|2634.68|2634.48|2634.08|185
1732059900000|2024-11-19 23:45:00|2635.02|2634.73|2635.05|2634.55|2635.1|2634.75|2634.15|2633.75|200
1732060200000|2024-11-19 23:50:00|2635.04|2634.74|2635.19|2634.69|2635.41|2635.11|2634.4|2634|200
1732060500000|2024-11-19 23:55:00|2635.2|2634.7|2635.33|2635.03|2635.72|2635.38|2634.93|2634.43|249
1732060800000|2024-11-20 00:00:00|2635.24|2634.94|2635.42|2635.12|2635.56|2635.12|2634.86|2634.48|318
1732061100000|2024-11-20 00:05:00|2635.38|2635.08|2636.41|2635.91|2636.41|2635.91|2635.23|2634.86|222
1732061400000|2024-11-20 00:10:00|2636.3|2635.8|2636.72|2636.22|2636.97|2636.47|2636.15|2635.65|231
1732061700000|2024-11-20 00:15:00|2636.63|2636.13|2636.79|2636.29|2636.9|2636.4|2635.98|2635.48|203
1732062000000|2024-11-20 00:20:00|2636.85|2636.35|2637.59|2637.09|2637.7|2637.2|2636.49|2635.99|268
1732062300000|2024-11-20 00:25:00|2637.65|2637.15|2638.15|2637.65|2638.27|2637.77|2637.11|2636.61|228
1732062600000|2024-11-20 00:30:00|2638.12|2637.62|2638.41|2637.91|2638.54|2638.04|2637.32|2636.82|231
1732062900000|2024-11-20 00:35:00|2638.59|2638.09|2638.21|2637.71|2639.01|2638.51|2637.75|2637.25|315
1732063200000|2024-11-20 00:40:00|2638.31|2637.81|2638.26|2637.76|2638.36|2637.86|2637.81|2637.38|152
1732063500000|2024-11-20 00:45:00|2638.3|2637.8|2638.58|2638.28|2639.3|2638.94|2638.2|2637.7|256
1732063800000|2024-11-20 00:50:00|2638.53|2638.23|2639.11|2638.81|2639.43|2639.07|2638.3|2637.97|268
1732064100000|2024-11-20 00:55:00|2639.05|2638.75|2638.23|2637.73|2639.16|2638.76|2637.93|2637.53|346
1732064400000|2024-11-20 01:00:00|2638.24|2637.74|2640.31|2639.81|2641.68|2641.38|2637.93|2637.63|1094
1732064700000|2024-11-20 01:05:00|2640.38|2639.88|2640.01|2639.51|2640.57|2640.07|2638.5|2638.2|748
1732065000000|2024-11-20 01:10:00|2640.06|2639.56|2639.23|2638.73|2640.88|2640.38|2638.69|2638.33|680
1732065300000|2024-11-20 01:15:00|2639.1|2638.6|2639.63|2639.13|2639.73|2639.23|2638.02|2637.52|692
1732065600000|2024-11-20 01:20:00|2639.74|2639.24|2640.18|2639.68|2640.36|2639.86|2638.86|2638.44|518
1732065900000|2024-11-20 01:25:00|2640.19|2639.69|2637.09|2636.59|2640.19|2639.69|2636.2|2635.89|766
1732066200000|2024-11-20 01:30:00|2637.1|2636.6|2636.64|2636.34|2637.45|2637.05|2636|2635.54|861
1732066500000|2024-11-20 01:35:00|2636.61|2636.31|2639|2638.5|2639.16|2638.8|2636.46|2635.96|606
1732066800000|2024-11-20 01:40:00|2638.98|2638.48|2639.54|2639.24|2639.61|2639.24|2638.07|2637.63|669
1732067100000|2024-11-20 01:45:00|2639.55|2639.25|2640.3|2639.8|2640.43|2640.03|2639.24|2638.78|525
1732067400000|2024-11-20 01:50:00|2640.32|2639.82|2639.79|2639.29|2640.91|2640.55|2639.61|2639.11|618
1732067700000|2024-11-20 01:55:00|2639.76|2639.26|2639.94|2639.44|2640.09|2639.61|2638.5|2638|641
1732068000000|2024-11-20 02:00:00|2639.95|2639.45|2638.99|2638.49|2640.06|2639.66|2638.77|2638.27|635
1732068300000|2024-11-20 02:05:00|2638.97|2638.47|2639.71|2639.21|2640.48|2640.03|2638.91|2638.45|555
1732068600000|2024-11-20 02:10:00|2639.66|2639.16|2641.61|2641.11|2641.9|2641.6|2639.59|2639.12|540
1732068900000|2024-11-20 02:15:00|2641.52|2641.02|2641.69|2641.19|2641.9|2641.53|2640.74|2640.35|415
1732069200000|2024-11-20 02:20:00|2641.67|2641.17|2641.17|2640.67|2641.67|2641.23|2640.47|2640.08|395
1732069500000|2024-11-20 02:25:00|2641.18|2640.68|2641.61|2641.11|2641.91|2641.59|2640.7|2640.2|323
1732069800000|2024-11-20 02:30:00|2641.56|2641.06|2641.21|2640.91|2642.1|2641.69|2640.09|2639.69|699
1732070100000|2024-11-20 02:35:00|2641.2|2640.9|2640.89|2640.39|2641.71|2641.31|2640.5|2640.02|581
1732070400000|2024-11-20 02:40:00|2640.91|2640.41|2640.7|2640.2|2641.68|2641.18|2640.32|2639.92|482
1732070700000|2024-11-20 02:45:00|2640.63|2640.33|2639.95|2639.45|2641.29|2640.89|2639.83|2639.37|529
1732071000000|2024-11-20 02:50:00|2639.97|2639.47|2639.84|2639.54|2640.56|2640.16|2639.49|2639.1|643
1732071300000|2024-11-20 02:55:00|2639.92|2639.42|2640.42|2640.12|2640.7|2640.3|2639.81|2639.42|500
1732071600000|2024-11-20 03:00:00|2640.55|2640.05|2640.76|2640.26|2640.89|2640.54|2639.83|2639.46|516
1732071900000|2024-11-20 03:05:00|2640.78|2640.28|2641.11|2640.61|2641.38|2640.98|2640.37|2639.96|518
1732072200000|2024-11-20 03:10:00|2641.1|2640.6|2640.8|2640.3|2641.52|2641.12|2640.52|2640.22|482
1732072500000|2024-11-20 03:15:00|2640.81|2640.31|2640.93|2640.43|2641.5|2641.12|2640.41|2639.98|482
1732072800000|2024-11-20 03:20:00|2640.77|2640.47|2640.68|2640.38|2641.17|2640.74|2640.3|2639.94|485
1732073100000|2024-11-20 03:25:00|2640.82|2640.32|2641.03|2640.53|2641.57|2641.18|2640.63|2640.23|450
1732073400000|2024-11-20 03:30:00|2641.04|2640.54|2640.42|2639.92|2641.13|2640.73|2639.96|2639.58|372
1732073700000|2024-11-20 03:35:00|2640.43|2639.93|2640.07|2639.57|2640.88|2640.38|2639.87|2639.37|317
1732074000000|2024-11-20 03:40:00|2640.08|2639.58|2639.71|2639.21|2640.63|2640.13|2639.71|2639.21|339
1732074300000|2024-11-20 03:45:00|2639.69|2639.19|2639.75|2639.25|2639.92|2639.49|2639.52|2639.07|270
1732074600000|2024-11-20 03:50:00|2639.71|2639.41|2639.16|2638.66|2640.06|2639.65|2638.97|2638.57|321
1732074900000|2024-11-20 03:55:00|2639.14|2638.64|2638.21|2637.91|2639.14|2638.71|2637.84|2637.5|438
1732075200000|2024-11-20 04:00:00|2638.3|2637.8|2637.76|2637.46|2638.38|2638.08|2637.45|2637.09|379
1732075500000|2024-11-20 04:05:00|2637.86|2637.36|2638.05|2637.55|2638.12|2637.69|2637.32|2636.94|372
1732075800000|2024-11-20 04:10:00|2638.04|2637.74|2638.29|2637.79|2638.86|2638.46|2637.99|2637.59|313
1732076100000|2024-11-20 04:15:00|2638.3|2637.8|2638.08|2637.78|2639.09|2638.69|2638.08|2637.73|224
1732076400000|2024-11-20 04:20:00|2638.14|2637.84|2638.09|2637.59|2638.26|2637.85|2637.84|2637.34|207
1732076700000|2024-11-20 04:25:00|2638.04|2637.54|2637.14|2636.84|2638.1|2637.69|2637.09|2636.66|245
1732077000000|2024-11-20 04:30:00|2637.18|2636.88|2636.46|2635.96|2637.25|2636.88|2636.36|2635.95|231
1732077300000|2024-11-20 04:35:00|2636.48|2635.98|2637.43|2636.93|2637.69|2637.3|2636.36|2635.96|256
1732077600000|2024-11-20 04:40:00|2637.44|2636.94|2636.7|2636.2|2637.84|2637.44|2636.69|2636.19|190
1732077900000|2024-11-20 04:45:00|2636.71|2636.21|2637.03|2636.53|2637.58|2637.16|2636.65|2636.15|238
1732078200000|2024-11-20 04:50:00|2636.98|2636.48|2637.17|2636.67|2637.24|2636.84|2636.83|2636.33|147
1732078500000|2024-11-20 04:55:00|2637.18|2636.68|2636.97|2636.47|2637.18|2636.8|2636.52|2636.04|246
1732078800000|2024-11-20 05:00:00|2636.98|2636.48|2636.16|2635.66|2636.98|2636.57|2635.51|2635.16|307
1732079100000|2024-11-20 05:05:00|2636.17|2635.67|2635.91|2635.61|2636.78|2636.43|2635.83|2635.44|317
1732079400000|2024-11-20 05:10:00|2635.97|2635.47|2636.07|2635.57|2636.45|2636.05|2635.15|2634.75|364
1732079700000|2024-11-20 05:15:00|2636.09|2635.59|2636.05|2635.75|2636.79|2636.37|2635.54|2635.07|376
1732080000000|2024-11-20 05:20:00|2636.07|2635.77|2636.53|2636.03|2637|2636.62|2636.07|2635.67|383
1732080300000|2024-11-20 05:25:00|2636.54|2636.04|2637.34|2636.84|2637.95|2637.57|2636.34|2635.94|367
1732080600000|2024-11-20 05:30:00|2637.33|2636.83|2636.5|2636|2637.63|2637.24|2636.1|2635.68|757
1732080900000|2024-11-20 05:35:00|2636.51|2636.01|2637.93|2637.63|2638.04|2637.74|2635.53|2635.08|600
1732081200000|2024-11-20 05:40:00|2637.9|2637.6|2638.2|2637.7|2638.83|2638.43|2637.51|2637.11|594
1732081500000|2024-11-20 05:45:00|2638.15|2637.85|2637.98|2637.48|2638.56|2638.16|2637.58|2637.11|511
1732081800000|2024-11-20 05:50:00|2637.97|2637.47|2636.42|2635.92|2638.61|2638.26|2636.3|2635.82|495
1732082100000|2024-11-20 05:55:00|2636.4|2635.9|2637.23|2636.73|2637.61|2637.15|2636.03|2635.66|604
1732082400000|2024-11-20 06:00:00|2636.9|2636.4|2635.92|2635.42|2637.41|2636.98|2635.01|2634.51|608
1732082700000|2024-11-20 06:05:00|2635.9|2635.4|2632.26|2631.96|2636.18|2635.68|2632.13|2631.78|839
1732083000000|2024-11-20 06:10:00|2632.25|2631.95|2631.07|2630.77|2633.58|2633.2|2631.01|2630.69|845
1732083300000|2024-11-20 06:15:00|2631.22|2630.72|2630.05|2629.55|2632.42|2632|2629.82|2629.46|905
1732083600000|2024-11-20 06:20:00|2629.87|2629.57|2631.23|2630.73|2631.87|2631.49|2628.82|2628.52|926
1732083900000|2024-11-20 06:25:00|2631.17|2630.67|2631.53|2631.03|2632.55|2632.15|2630.05|2629.55|778
1732084200000|2024-11-20 06:30:00|2631.52|2631.02|2630.42|2629.92|2631.9|2631.44|2629.48|2629.18|859
1732084500000|2024-11-20 06:35:00|2630.3|2630|2631.72|2631.42|2631.82|2631.47|2629.33|2629.03|977
1732084800000|2024-11-20 06:40:00|2631.73|2631.43|2631.41|2630.91|2631.89|2631.49|2630.97|2630.55|527
1732085100000|2024-11-20 06:45:00|2631.4|2630.9|2630.81|2630.51|2631.91|2631.5|2630.75|2630.36|612
1732085400000|2024-11-20 06:50:00|2630.78|2630.48|2630.2|2629.7|2631.02|2630.6|2629.67|2629.29|767
1732085700000|2024-11-20 06:55:00|2630.09|2629.79|2629.71|2629.41|2630.4|2630.04|2628.83|2628.51|735
1732086000000|2024-11-20 07:00:00|2629.67|2629.37|2628.18|2627.88|2630.39|2630|2628.08|2627.78|867
1732086300000|2024-11-20 07:05:00|2628.15|2627.85|2628.05|2627.55|2629.24|2628.88|2627.63|2627.33|861
1732086600000|2024-11-20 07:10:00|2628.06|2627.56|2629.54|2629.24|2629.89|2629.49|2628.06|2627.56|751
1732086900000|2024-11-20 07:15:00|2629.55|2629.25|2629.56|2629.06|2630.5|2630.07|2629.43|2629.01|585
1732087200000|2024-11-20 07:20:00|2629.58|2629.08|2628.31|2627.81|2630.26|2629.76|2627.98|2627.59|766
1732087500000|2024-11-20 07:25:00|2628.32|2627.82|2626.56|2626.06|2628.85|2628.46|2625.95|2625.58|715
1732087800000|2024-11-20 07:30:00|2626.6|2626.1|2624.34|2623.84|2627.36|2626.95|2624.23|2623.84|872
1732088100000|2024-11-20 07:35:00|2624.36|2623.86|2624.35|2623.85|2625.17|2624.84|2623.58|2623.28|703
1732088400000|2024-11-20 07:40:00|2624.32|2623.82|2624.53|2624.23|2625.89|2625.53|2624.03|2623.63|608
1732088700000|2024-11-20 07:45:00|2624.55|2624.25|2624.7|2624.4|2625.57|2625.21|2624.34|2624.04|563
1732089000000|2024-11-20 07:50:00|2624.67|2624.37|2623.62|2623.32|2624.79|2624.4|2623.18|2622.88|685
1732089300000|2024-11-20 07:55:00|2623.63|2623.33|2621.82|2621.52|2624.02|2623.69|2621.59|2621.09|823
1732089600000|2024-11-20 08:00:00|2621.75|2621.45|2621.33|2621.03|2621.75|2621.45|2619.04|2618.74|1042
1732089900000|2024-11-20 08:05:00|2621.43|2620.93|2621.85|2621.55|2623.17|2622.81|2621.24|2620.88|1011
1732090200000|2024-11-20 08:10:00|2621.87|2621.57|2623.37|2622.87|2623.99|2623.59|2621.45|2621.05|842
1732090500000|2024-11-20 08:15:00|2623.36|2622.86|2623.2|2622.7|2623.6|2623.22|2622.36|2621.97|762
1732090800000|2024-11-20 08:20:00|2623.19|2622.69|2621.83|2621.33|2623.27|2622.9|2621.18|2620.81|668
1732091100000|2024-11-20 08:25:00|2621.86|2621.36|2622.21|2621.71|2623.02|2622.66|2621.62|2621.12|665
1732091400000|2024-11-20 08:30:00|2622.08|2621.78|2622.9|2622.4|2623|2622.65|2621.36|2620.96|767
1732091700000|2024-11-20 08:35:00|2622.91|2622.41|2623.29|2622.79|2623.89|2623.53|2622.65|2622.26|698
1732092000000|2024-11-20 08:40:00|2623.26|2622.76|2622.14|2621.64|2623.83|2623.46|2621.79|2621.37|666
1732092300000|2024-11-20 08:45:00|2622.15|2621.65|2623.11|2622.61|2623.64|2623.23|2622.15|2621.65|600
1732092600000|2024-11-20 08:50:00|2623.12|2622.62|2624.04|2623.54|2624.14|2623.73|2623|2622.6|607
1732092900000|2024-11-20 08:55:00|2624|2623.5|2624.41|2624.11|2624.8|2624.4|2623.62|2623.25|628
1732093200000|2024-11-20 09:00:00|2624.54|2624.04|2625.1|2624.6|2625.62|2625.32|2623.51|2623.11|833
1732093500000|2024-11-20 09:05:00|2625.08|2624.58|2625.09|2624.59|2625.78|2625.42|2624.86|2624.51|755
1732093800000|2024-11-20 09:10:00|2625.06|2624.56|2625.71|2625.21|2625.88|2625.58|2624.89|2624.56|586
1732094100000|2024-11-20 09:15:00|2625.58|2625.28|2625.06|2624.76|2625.71|2625.32|2624.21|2623.84|754
1732094400000|2024-11-20 09:20:00|2625.07|2624.77|2623.66|2623.36|2625.5|2625.11|2623.36|2622.97|697
1732094700000|2024-11-20 09:25:00|2623.65|2623.35|2622.1|2621.6|2624.01|2623.59|2621.9|2621.49|671
1732095000000|2024-11-20 09:30:00|2622.09|2621.59|2622.67|2622.37|2623.32|2622.92|2621.59|2621.19|698
1732095300000|2024-11-20 09:35:00|2622.69|2622.39|2622.76|2622.46|2624.19|2623.79|2622.33|2621.95|735
1732095600000|2024-11-20 09:40:00|2622.75|2622.45|2623.05|2622.55|2623.78|2623.48|2622.48|2622.09|614
1732095900000|2024-11-20 09:45:00|2623.06|2622.56|2622.57|2622.07|2623.63|2623.33|2621.92|2621.62|656
1732096200000|2024-11-20 09:50:00|2622.53|2622.23|2622.88|2622.58|2623.32|2623.02|2621.41|2621.01|760
1732096500000|2024-11-20 09:55:00|2622.87|2622.57|2622.08|2621.78|2623.04|2622.74|2621.26|2620.93|763
1732096800000|2024-11-20 10:00:00|2622.2|2621.9|2622.35|2621.85|2623.48|2623.18|2621.18|2620.77|846
1732097100000|2024-11-20 10:05:00|2622.37|2621.87|2622.24|2621.74|2623|2622.6|2621.82|2621.42|639
1732097400000|2024-11-20 10:10:00|2622.23|2621.73|2623.55|2623.25|2623.65|2623.25|2622.09|2621.72|580
1732097700000|2024-11-20 10:15:00|2623.52|2623.22|2623.58|2623.28|2624.43|2624.06|2623.3|2622.87|623
1732098000000|2024-11-20 10:20:00|2623.68|2623.18|2625.19|2624.89|2625.59|2625.23|2623.36|2622.96|581
1732098300000|2024-11-20 10:25:00|2625.17|2624.87|2624.63|2624.33|2626.48|2626.12|2624.62|2624.32|679
1732098600000|2024-11-20 10:30:00|2624.62|2624.32|2624.09|2623.79|2625.04|2624.66|2623.84|2623.54|720
1732098900000|2024-11-20 10:35:00|2624.08|2623.78|2624.36|2624.06|2624.91|2624.51|2622.92|2622.58|773
1732099200000|2024-11-20 10:40:00|2624.45|2624.15|2624.51|2624.01|2624.84|2624.53|2624.06|2623.64|638
1732099500000|2024-11-20 10:45:00|2624.49|2623.99|2623.85|2623.55|2624.96|2624.56|2622.81|2622.46|707
1732099800000|2024-11-20 10:50:00|2623.91|2623.61|2624.2|2623.7|2625.33|2624.92|2623.45|2623.05|618
1732100100000|2024-11-20 10:55:00|2624.14|2623.64|2625.35|2624.85|2625.8|2625.45|2624.03|2623.62|531
1732100400000|2024-11-20 11:00:00|2625.37|2624.87|2624.41|2623.91|2625.71|2625.31|2624.2|2623.79|591
1732100700000|2024-11-20 11:05:00|2624.43|2623.93|2625.11|2624.81|2625.52|2625.13|2624.2|2623.8|551
1732101000000|2024-11-20 11:10:00|2625.1|2624.8|2622.95|2622.65|2625.18|2624.8|2622.76|2622.31|616
1732101300000|2024-11-20 11:15:00|2622.93|2622.63|2622.29|2621.99|2623.33|2622.93|2621.64|2621.34|575
1732101600000|2024-11-20 11:20:00|2622.27|2621.97|2623.05|2622.75|2623.21|2622.84|2621.86|2621.44|645
1732101900000|2024-11-20 11:25:00|2623.07|2622.77|2624.25|2623.75|2624.58|2624.19|2622.95|2622.55|628
1732102200000|2024-11-20 11:30:00|2624.26|2623.76|2624.38|2623.88|2625.53|2625.18|2623.7|2623.37|871
1732102500000|2024-11-20 11:35:00|2624.37|2623.87|2622.84|2622.54|2625.08|2624.78|2622.44|2622.06|864
1732102800000|2024-11-20 11:40:00|2622.85|2622.55|2624.01|2623.51|2625.13|2624.81|2622.52|2622.22|695
1732103100000|2024-11-20 11:45:00|2623.87|2623.57|2625.29|2624.99|2625.39|2625.04|2623.34|2623|600
1732103400000|2024-11-20 11:50:00|2625.35|2625.05|2626.39|2625.89|2626.49|2626.18|2624.72|2624.31|774
1732103700000|2024-11-20 11:55:00|2626.34|2626.04|2628.31|2628.01|2628.43|2628.03|2626.31|2625.98|720
1732104000000|2024-11-20 12:00:00|2628.33|2628.03|2629.28|2628.98|2630.19|2629.89|2628.23|2627.83|894
1732104300000|2024-11-20 12:05:00|2629.38|2628.88|2629.86|2629.56|2630.48|2630.13|2629.19|2628.74|737
1732104600000|2024-11-20 12:10:00|2629.79|2629.49|2628.8|2628.5|2630.63|2630.33|2628.42|2628.06|788
1732104900000|2024-11-20 12:15:00|2628.82|2628.52|2629.2|2628.9|2629.91|2629.54|2628.77|2628.3|676
1732105200000|2024-11-20 12:20:00|2629.3|2628.8|2628.23|2627.73|2629.31|2628.96|2627.71|2627.34|761
1732105500000|2024-11-20 12:25:00|2628.24|2627.74|2628.61|2628.31|2628.96|2628.56|2627.29|2626.89|686
1732105800000|2024-11-20 12:30:00|2628.62|2628.32|2628.21|2627.71|2629.72|2629.3|2627.32|2626.92|734
1732106100000|2024-11-20 12:35:00|2628.22|2627.72|2628.78|2628.48|2629.3|2628.86|2628.08|2627.68|628
1732106400000|2024-11-20 12:40:00|2628.82|2628.52|2631.98|2631.48|2632.02|2631.72|2628.82|2628.47|708
1732106700000|2024-11-20 12:45:00|2631.89|2631.59|2631.25|2630.95|2632.65|2632.34|2631.23|2630.89|874
1732107000000|2024-11-20 12:50:00|2631.22|2630.92|2630.99|2630.69|2631.32|2630.95|2630.39|2630.06|641
1732107300000|2024-11-20 12:55:00|2631.08|2630.78|2631.99|2631.69|2632.52|2632.14|2630.53|2630.23|919
1732107600000|2024-11-20 13:00:00|2632|2631.7|2633.27|2632.77|2634.07|2633.77|2631.41|2631.08|1209
1732107900000|2024-11-20 13:05:00|2633.23|2632.73|2634.8|2634.5|2635.89|2635.45|2632.54|2632.08|1007
1732108200000|2024-11-20 13:10:00|2634.79|2634.49|2634.75|2634.45|2635.66|2635.27|2634.35|2634.02|963
1732108500000|2024-11-20 13:15:00|2634.74|2634.44|2636.1|2635.8|2636.72|2636.38|2634.12|2633.73|831
1732108800000|2024-11-20 13:20:00|2636.25|2635.95|2638.21|2637.91|2639.49|2639.07|2636.12|2635.82|1118
1732109100000|2024-11-20 13:25:00|2638.2|2637.9|2637.88|2637.38|2640.73|2640.4|2637.71|2637.36|1042
1732109400000|2024-11-20 13:30:00|2637.61|2637.31|2639.35|2639.05|2639.7|2639.39|2636.67|2636.27|1067
1732109700000|2024-11-20 13:35:00|2639.33|2639.03|2638.02|2637.52|2639.42|2639.03|2637.75|2637.41|964
1732110000000|2024-11-20 13:40:00|2638.03|2637.53|2635.97|2635.47|2638.62|2638.16|2635.13|2634.83|1005
1732110300000|2024-11-20 13:45:00|2635.82|2635.52|2634.71|2634.41|2636.47|2636.1|2633.62|2633.27|993
1732110600000|2024-11-20 13:50:00|2634.73|2634.43|2636.39|2635.89|2636.4|2636|2634.24|2633.84|824
1732110900000|2024-11-20 13:55:00|2636.41|2635.91|2636.28|2635.98|2636.58|2636.18|2635.37|2635.07|778
1732111200000|2024-11-20 14:00:00|2636.36|2636.06|2635.45|2634.95|2636.93|2636.55|2634.41|2634.02|1008
1732111500000|2024-11-20 14:05:00|2635.46|2634.96|2637.53|2637.23|2637.72|2637.4|2634.98|2634.57|889
1732111800000|2024-11-20 14:10:00|2637.63|2637.13|2638.97|2638.67|2639.73|2639.33|2637.03|2636.71|968
1732112100000|2024-11-20 14:15:00|2639|2638.7|2636.31|2636.01|2639.51|2639.13|2635.77|2635.37|1053
1732112400000|2024-11-20 14:20:00|2636.34|2636.04|2641.03|2640.73|2642.1|2641.8|2636|2635.61|1532
1732112700000|2024-11-20 14:25:00|2640.97|2640.67|2639.42|2639.12|2641.08|2640.77|2638.71|2638.29|1101
1732113000000|2024-11-20 14:30:00|2639.43|2639.13|2640.87|2640.57|2641.02|2640.71|2637.13|2636.74|1186
1732113300000|2024-11-20 14:35:00|2640.9|2640.6|2644.91|2644.41|2646.01|2645.61|2640.79|2640.42|1299
1732113600000|2024-11-20 14:40:00|2644.92|2644.61|2645.97|2645.47|2646.59|2646.16|2642.83|2642.45|1229
1732113900000|2024-11-20 14:45:00|2645.89|2645.39|2643.78|2643.48|2646.7|2646.2|2643.22|2642.91|962
1732114200000|2024-11-20 14:50:00|2643.72|2643.42|2641.55|2641.25|2643.73|2643.43|2641.37|2640.97|903
1732114500000|2024-11-20 14:55:00|2641.56|2641.26|2643.38|2642.88|2644.04|2643.7|2640.85|2640.45|1131
1732114800000|2024-11-20 15:00:00|2643.32|2643.02|2642.66|2642.36|2644.24|2643.9|2641.08|2640.71|1228
1732115100000|2024-11-20 15:05:00|2642.65|2642.35|2646.28|2645.78|2647.14|2646.76|2642.55|2642.15|1095
1732115400000|2024-11-20 15:10:00|2646.27|2645.77|2647.35|2647.05|2647.66|2647.28|2645.53|2645.11|1078
1732115700000|2024-11-20 15:15:00|2647.25|2646.95|2647.49|2647.19|2649.14|2648.79|2646.89|2646.54|1193
1732116000000|2024-11-20 15:20:00|2647.45|2647.15|2645.99|2645.69|2648.47|2648.14|2645.95|2645.63|969
1732116300000|2024-11-20 15:25:00|2645.97|2645.67|2646.22|2645.92|2646.66|2646.36|2644.6|2644.3|1204
1732116600000|2024-11-20 15:30:00|2646.26|2645.96|2645.83|2645.33|2646.28|2645.98|2643.52|2643.11|1214
1732116900000|2024-11-20 15:35:00|2645.82|2645.32|2644.42|2643.92|2647.4|2646.91|2643.71|2643.31|1269
1732117200000|2024-11-20 15:40:00|2644.41|2643.91|2644.42|2644.12|2645.99|2645.62|2643.79|2643.43|1145
1732117500000|2024-11-20 15:45:00|2644.52|2644.22|2644.41|2644.11|2645.35|2644.95|2643.78|2643.38|946
1732117800000|2024-11-20 15:50:00|2644.4|2644.1|2646.2|2645.9|2646.31|2646.01|2643.69|2643.39|936
1732118100000|2024-11-20 15:55:00|2646.21|2645.91|2649.06|2648.76|2649.17|2648.77|2645.42|2645.09|1089
1732118400000|2024-11-20 16:00:00|2649.09|2648.79|2649.71|2649.21|2649.99|2649.67|2647.66|2647.21|1084
1732118700000|2024-11-20 16:05:00|2649.69|2649.19|2648.86|2648.56|2650.26|2649.89|2647.7|2647.4|1192
1732119000000|2024-11-20 16:10:00|2648.89|2648.59|2647.36|2647.06|2648.93|2648.59|2646.39|2646.03|1204
1732119300000|2024-11-20 16:15:00|2647.15|2646.85|2648.64|2648.34|2649.33|2648.93|2647.14|2646.77|944
1732119600000|2024-11-20 16:20:00|2648.67|2648.37|2649.34|2649.04|2650.17|2649.87|2648.13|2647.78|1010
1732119900000|2024-11-20 16:25:00|2649.3|2649|2650.04|2649.74|2650.24|2649.87|2648.65|2648.27|881
1732120200000|2024-11-20 16:30:00|2649.99|2649.69|2649.82|2649.32|2650.39|2650.06|2649.05|2648.59|865
1732120500000|2024-11-20 16:35:00|2649.69|2649.39|2649.57|2649.27|2650.23|2649.9|2648.25|2647.87|955
1732120800000|2024-11-20 16:40:00|2649.56|2649.26|2649.31|2648.81|2650.19|2649.87|2648.06|2647.6|823
1732121100000|2024-11-20 16:45:00|2649.3|2648.8|2649.68|2649.38|2650.5|2650.11|2648.8|2648.39|818
1732121400000|2024-11-20 16:50:00|2649.67|2649.37|2650.07|2649.77|2651.11|2650.66|2649.63|2649.26|843
1732121700000|2024-11-20 16:55:00|2650.24|2649.94|2650.8|2650.5|2651.11|2650.71|2649.94|2649.58|838
1732122000000|2024-11-20 17:00:00|2650.82|2650.52|2652.19|2651.89|2652.28|2651.95|2650.61|2650.3|910
1732122300000|2024-11-20 17:05:00|2652.2|2651.9|2654.12|2653.82|2654.42|2654.07|2651.61|2651.21|964
1732122600000|2024-11-20 17:10:00|2654.22|2653.72|2654.88|2654.58|2655.69|2655.34|2653.7|2653.21|962
1732122900000|2024-11-20 17:15:00|2654.69|2654.39|2652.22|2651.92|2655.18|2654.83|2652.18|2651.8|908
1732123200000|2024-11-20 17:20:00|2652.21|2651.91|2651.15|2650.85|2652.4|2652.1|2651.13|2650.73|722
1732123500000|2024-11-20 17:25:00|2651.11|2650.81|2650.29|2649.99|2651.47|2651.16|2649.94|2649.56|750
1732123800000|2024-11-20 17:30:00|2650.3|2650|2650.39|2650.09|2651.35|2651.05|2649.51|2649.21|697
1732124100000|2024-11-20 17:35:00|2650.38|2650.08|2651.83|2651.53|2652.33|2651.94|2650.25|2649.83|731
1732124400000|2024-11-20 17:40:00|2651.84|2651.54|2651.21|2650.71|2652.02|2651.71|2650.63|2650.23|659
1732124700000|2024-11-20 17:45:00|2651.2|2650.7|2650.64|2650.34|2651.97|2651.55|2649.62|2649.32|723
1732125000000|2024-11-20 17:50:00|2650.8|2650.5|2652.27|2651.77|2652.59|2652.22|2650.54|2650.15|802
1732125300000|2024-11-20 17:55:00|2652.19|2651.89|2652.04|2651.74|2652.81|2652.42|2651.86|2651.45|838
1732125600000|2024-11-20 18:00:00|2652.05|2651.75|2650.14|2649.64|2652.38|2652|2649.68|2649.32|926
1732125900000|2024-11-20 18:05:00|2650.15|2649.65|2650.39|2649.89|2651.33|2650.98|2650.03|2649.62|660
1732126200000|2024-11-20 18:10:00|2650.4|2649.9|2649.29|2648.79|2650.87|2650.5|2649.13|2648.75|720
1732126500000|2024-11-20 18:15:00|2649.17|2648.87|2648.36|2648.06|2649.41|2649.06|2648.11|2647.8|844
1732126800000|2024-11-20 18:20:00|2648.37|2648.07|2647.51|2647.01|2649.1|2648.74|2646.12|2645.82|966
1732127100000|2024-11-20 18:25:00|2647.53|2647.03|2648.43|2647.93|2649.05|2648.75|2645.78|2645.29|875
1732127400000|2024-11-20 18:30:00|2648.42|2647.92|2648.59|2648.29|2649.24|2648.94|2647.75|2647.25|575
1732127700000|2024-11-20 18:35:00|2648.58|2648.28|2647.91|2647.61|2649.62|2649.23|2647.57|2647.19|687
1732128000000|2024-11-20 18:40:00|2647.9|2647.6|2647.99|2647.49|2648.49|2648.08|2646.87|2646.46|654
1732128300000|2024-11-20 18:45:00|2647.85|2647.55|2648.54|2648.24|2648.76|2648.46|2647.2|2646.8|629
1732128600000|2024-11-20 18:50:00|2648.67|2648.17|2648.62|2648.32|2649.18|2648.84|2648.05|2647.63|598
1732128900000|2024-11-20 18:55:00|2648.64|2648.34|2648.93|2648.43|2649.58|2649.26|2648.5|2648.19|613
1732129200000|2024-11-20 19:00:00|2648.85|2648.55|2650.48|2650.18|2650.58|2650.23|2648.71|2648.41|659
1732129500000|2024-11-20 19:05:00|2650.54|2650.24|2650.08|2649.58|2651.02|2650.64|2649.53|2649.12|645
1732129800000|2024-11-20 19:10:00|2650.07|2649.57|2650.25|2649.75|2650.73|2650.34|2649.72|2649.33|533
1732130100000|2024-11-20 19:15:00|2650.14|2649.84|2651.4|2651.1|2651.45|2651.13|2650.13|2649.82|576
1732130400000|2024-11-20 19:20:00|2651.5|2651|2650.97|2650.67|2651.52|2651.11|2650.58|2650.19|504
1732130700000|2024-11-20 19:25:00|2650.96|2650.66|2650.19|2649.89|2651.65|2651.32|2650.04|2649.69|641
1732131000000|2024-11-20 19:30:00|2650.18|2649.88|2650.36|2650.06|2650.66|2650.34|2649.64|2649.29|657
1732131300000|2024-11-20 19:35:00|2650.31|2650.01|2652.09|2651.79|2652.22|2651.92|2650.26|2649.86|554
1732131600000|2024-11-20 19:40:00|2652.12|2651.82|2653.2|2652.9|2653.44|2653.11|2652.12|2651.75|576
1732131900000|2024-11-20 19:45:00|2653.19|2652.89|2652.43|2652.13|2653.31|2653.01|2651.93|2651.55|605
1732132200000|2024-11-20 19:50:00|2652.45|2652.15|2652.15|2651.65|2652.86|2652.52|2651.72|2651.34|570
1732132500000|2024-11-20 19:55:00|2652.04|2651.74|2651.12|2650.82|2652.12|2651.74|2650.85|2650.48|724
1732132800000|2024-11-20 20:00:00|2651.2|2650.9|2650.67|2650.37|2651.2|2650.9|2650.1|2649.8|708
1732133100000|2024-11-20 20:05:00|2650.6|2650.3|2651.19|2650.89|2651.49|2651.19|2650.38|2650|566
1732133400000|2024-11-20 20:10:00|2651.2|2650.9|2650.8|2650.5|2651.38|2651.08|2650.21|2649.91|405
1732133700000|2024-11-20 20:15:00|2650.87|2650.57|2649.35|2649.05|2651.09|2650.71|2649.05|2648.75|527
1732134000000|2024-11-20 20:20:00|2649.29|2648.99|2650.36|2650.06|2650.57|2650.18|2648.91|2648.58|635
1732134300000|2024-11-20 20:25:00|2650.3|2650|2648.82|2648.52|2650.82|2650.38|2648.49|2648.11|610
1732134600000|2024-11-20 20:30:00|2648.83|2648.53|2648.34|2648.04|2649.51|2649.1|2648.17|2647.83|591
1732134900000|2024-11-20 20:35:00|2648.33|2648.03|2648.78|2648.48|2649.17|2648.78|2648.05|2647.75|628
1732135200000|2024-11-20 20:40:00|2648.77|2648.47|2647.83|2647.33|2649.75|2649.35|2647.43|2647.03|669
1732135500000|2024-11-20 20:45:00|2647.84|2647.34|2648.05|2647.75|2648.98|2648.66|2647.55|2647.22|555
1732135800000|2024-11-20 20:50:00|2648.11|2647.81|2648.69|2648.19|2648.74|2648.42|2647.48|2647.18|554
1732136100000|2024-11-20 20:55:00|2648.55|2648.25|2649.1|2648.8|2649.95|2649.65|2647.92|2647.57|843
1732136400000|2024-11-20 21:00:00|2649.21|2648.91|2648.9|2648.6|2649.55|2649.17|2648.25|2647.87|400
1732136700000|2024-11-20 21:05:00|2648.91|2648.61|2649.78|2649.28|2649.78|2649.47|2648.73|2648.43|261
1732137000000|2024-11-20 21:10:00|2649.77|2649.27|2649.23|2648.93|2649.98|2649.58|2649.13|2648.79|296
1732137300000|2024-11-20 21:15:00|2649.24|2648.94|2650.03|2649.73|2650.31|2649.94|2648.9|2648.5|350
1732137600000|2024-11-20 21:20:00|2650.08|2649.78|2650.36|2650.06|2650.73|2650.33|2649.54|2649.19|561
1732137900000|2024-11-20 21:25:00|2650.46|2649.96|2650.22|2649.92|2650.61|2650.2|2649.89|2649.48|436
1732138200000|2024-11-20 21:30:00|2650.32|2649.82|2649.8|2649.3|2650.32|2649.9|2648.49|2648.12|320
1732138500000|2024-11-20 21:35:00|2649.81|2649.31|2649.36|2649.06|2649.88|2649.49|2649.01|2648.66|210
1732138800000|2024-11-20 21:40:00|2649.47|2648.97|2650.46|2649.96|2650.66|2650.21|2649.34|2648.94|301
1732139100000|2024-11-20 21:45:00|2650.48|2649.98|2650.46|2649.96|2650.82|2650.42|2649.86|2649.41|274
1732139400000|2024-11-20 21:50:00|2650.44|2649.94|2649.67|2649.17|2650.74|2650.35|2649.56|2649.17|291
1732139700000|2024-11-20 21:55:00|2649.68|2649.18|2650.75|2650.25|2651.08|2650.58|2649.6|2649.18|265
1732143600000|2024-11-20 23:00:00|2651.63|2651.13|2650.17|2649.67|2651.65|2651.15|2649.93|2649.43|175
1732143900000|2024-11-20 23:05:00|2650.15|2649.65|2649.67|2649.17|2650.15|2649.65|2649.44|2649.03|208
1732144200000|2024-11-20 23:10:00|2649.62|2649.12|2649.18|2648.68|2650.27|2649.8|2649.08|2648.68|216
1732144500000|2024-11-20 23:15:00|2649.22|2648.72|2649.79|2649.29|2649.94|2649.44|2649.18|2648.68|159
1732144800000|2024-11-20 23:20:00|2649.83|2649.33|2649.92|2649.42|2650.34|2649.84|2649.6|2649.1|170
1732145100000|2024-11-20 23:25:00|2649.97|2649.47|2650|2649.5|2650.41|2649.91|2649.8|2649.3|153
1732145400000|2024-11-20 23:30:00|2650.02|2649.52|2650.57|2650.27|2650.91|2650.41|2650.02|2649.52|124
1732145700000|2024-11-20 23:35:00|2650.56|2650.26|2652.46|2651.96|2652.51|2652.01|2650.56|2650.16|165
1732146000000|2024-11-20 23:40:00|2652.49|2651.99|2652.13|2651.63|2652.81|2652.44|2651.95|2651.45|204
1732146300000|2024-11-20 23:45:00|2652.16|2651.66|2652.91|2652.41|2653.15|2652.65|2652.16|2651.66|184
1732146600000|2024-11-20 23:50:00|2652.96|2652.46|2652.51|2652.01|2653.2|2652.71|2652.21|2651.71|204
1732146900000|2024-11-20 23:55:00|2652.52|2652.02|2652.52|2652.02|2652.93|2652.51|2652.15|2651.71|156
1732147200000|2024-11-21 00:00:00|2652.47|2651.97|2652.8|2652.3|2653.12|2652.62|2652.47|2651.97|230
1732147500000|2024-11-21 00:05:00|2652.79|2652.29|2652.49|2651.99|2653.25|2652.9|2652.13|2651.67|302
1732147800000|2024-11-21 00:10:00|2652.44|2652.14|2652.31|2651.81|2652.87|2652.49|2652.17|2651.67|279
1732148100000|2024-11-21 00:15:00|2652.36|2651.86|2653.78|2653.28|2653.82|2653.36|2652.34|2651.86|311
1732148400000|2024-11-21 00:20:00|2653.74|2653.44|2654.33|2653.83|2655.14|2654.78|2653.64|2653.24|316
1732148700000|2024-11-21 00:25:00|2654.32|2653.82|2654.2|2653.7|2655.04|2654.57|2653.83|2653.44|299
1732149000000|2024-11-21 00:30:00|2654.24|2653.74|2656.7|2656.2|2656.77|2656.4|2654.23|2653.73|327
1732149300000|2024-11-21 00:35:00|2656.75|2656.25|2657.17|2656.67|2657.36|2656.95|2656.27|2655.84|292
1732149600000|2024-11-21 00:40:00|2657.16|2656.66|2657.95|2657.45|2658.56|2658.17|2656.98|2656.56|276
1732149900000|2024-11-21 00:45:00|2658.05|2657.55|2658.15|2657.65|2658.73|2658.38|2657.78|2657.47|295
1732150200000|2024-11-21 00:50:00|2658.25|2657.75|2658.64|2658.14|2658.87|2658.47|2658.05|2657.55|333
1732150500000|2024-11-21 00:55:00|2658.68|2658.18|2658.79|2658.29|2659.06|2658.68|2657.83|2657.43|348
1732150800000|2024-11-21 01:00:00|2658.8|2658.3|2657.03|2656.53|2660.73|2660.43|2656.67|2656.18|965
1732151100000|2024-11-21 01:05:00|2656.99|2656.69|2655.92|2655.42|2657.28|2656.89|2654.99|2654.58|793
1732151400000|2024-11-21 01:10:00|2655.91|2655.41|2655.23|2654.73|2656.32|2655.82|2655.16|2654.66|464
1732151700000|2024-11-21 01:15:00|2655.21|2654.71|2654.57|2654.07|2656.22|2655.72|2654.07|2653.57|576
1732152000000|2024-11-21 01:20:00|2654.54|2654.04|2654.33|2653.83|2655.63|2655.13|2654.33|2653.83|386
1732152300000|2024-11-21 01:25:00|2654.3|2653.8|2654.03|2653.53|2654.62|2654.12|2653.38|2652.88|451
1732152600000|2024-11-21 01:30:00|2654.06|2653.56|2655.28|2654.78|2655.43|2654.93|2653.62|2653.12|495
1732152900000|2024-11-21 01:35:00|2655.33|2654.83|2655.93|2655.43|2657.42|2657.02|2655.12|2654.68|588
1732153200000|2024-11-21 01:40:00|2656.03|2655.53|2655.81|2655.31|2657.16|2656.68|2655.6|2655.13|497
1732153500000|2024-11-21 01:45:00|2655.86|2655.36|2654.85|2654.35|2656.11|2655.61|2654.51|2654.11|458
1732153800000|2024-11-21 01:50:00|2654.76|2654.26|2655.11|2654.81|2655.86|2655.51|2654.09|2653.62|487
1732154100000|2024-11-21 01:55:00|2655.09|2654.79|2653.58|2653.28|2655.25|2654.85|2652.04|2651.65|746
1732154400000|2024-11-21 02:00:00|2653.53|2653.23|2655.76|2655.46|2655.8|2655.46|2652.71|2652.35|662
1732154700000|2024-11-21 02:05:00|2655.71|2655.41|2658.17|2657.67|2658.5|2658.05|2655.71|2655.36|635
1732155000000|2024-11-21 02:10:00|2658.11|2657.61|2656.78|2656.28|2658.15|2657.65|2656.19|2655.76|416
1732155300000|2024-11-21 02:15:00|2656.77|2656.27|2656.42|2655.92|2657.19|2656.69|2655.91|2655.5|294
1732155600000|2024-11-21 02:20:00|2656.52|2656.02|2656.21|2655.71|2656.92|2656.42|2656.1|2655.6|264
1732155900000|2024-11-21 02:25:00|2656.15|2655.65|2656.85|2656.35|2657.36|2656.86|2656.11|2655.61|234
1732156200000|2024-11-21 02:30:00|2656.82|2656.32|2657.29|2656.99|2658.08|2657.78|2656.68|2656.18|472
1732156500000|2024-11-21 02:35:00|2657.28|2656.98|2657.39|2656.89|2658.31|2657.81|2657|2656.59|420
1732156800000|2024-11-21 02:40:00|2657.4|2656.9|2655.7|2655.4|2657.43|2656.94|2655.59|2655.21|403
1732157100000|2024-11-21 02:45:00|2655.68|2655.38|2656.81|2656.31|2657|2656.6|2655.2|2654.75|396
1732157400000|2024-11-21 02:50:00|2656.8|2656.3|2655.82|2655.32|2657.01|2656.61|2655.46|2655.05|355
1732157700000|2024-11-21 02:55:00|2655.83|2655.33|2654.02|2653.52|2655.83|2655.44|2653.77|2653.4|430
1732158000000|2024-11-21 03:00:00|2653.97|2653.67|2652.8|2652.3|2653.97|2653.67|2650.68|2650.29|692
1732158300000|2024-11-21 03:05:00|2652.88|2652.58|2651.97|2651.47|2653|2652.58|2651.97|2651.47|462
1732158600000|2024-11-21 03:10:00|2652.04|2651.54|2652.64|2652.14|2652.95|2652.65|2651.52|2651.11|490
1732158900000|2024-11-21 03:15:00|2652.66|2652.16|2653.27|2652.97|2653.8|2653.4|2652.29|2651.79|418
1732159200000|2024-11-21 03:20:00|2653.37|2652.87|2653.87|2653.37|2654.17|2653.76|2653.11|2652.61|359
1732159500000|2024-11-21 03:25:00|2653.86|2653.36|2654.5|2654|2655.19|2654.8|2653.66|2653.29|366
1732159800000|2024-11-21 03:30:00|2654.44|2653.94|2654.85|2654.35|2655.01|2654.51|2653.46|2653.02|222
1732160100000|2024-11-21 03:35:00|2654.75|2654.25|2655.4|2654.9|2655.65|2655.15|2654.75|2654.25|202
1732160400000|2024-11-21 03:40:00|2655.45|2654.95|2655.57|2655.07|2655.98|2655.51|2655.27|2654.79|221
1732160700000|2024-11-21 03:45:00|2655.62|2655.12|2655.72|2655.22|2656.33|2655.83|2655.62|2655.12|188
1732161000000|2024-11-21 03:50:00|2655.77|2655.27|2656.62|2656.32|2656.98|2656.56|2655.52|2655.02|273
1732161300000|2024-11-21 03:55:00|2656.6|2656.3|2657.25|2656.75|2657.47|2657.15|2656.56|2656.11|354
1732161600000|2024-11-21 04:00:00|2657.21|2656.71|2658.09|2657.79|2658.26|2657.9|2657.06|2656.66|336
1732161900000|2024-11-21 04:05:00|2658.15|2657.65|2657.42|2657.12|2658.15|2657.81|2657.28|2656.93|300
1732162200000|2024-11-21 04:10:00|2657.41|2657.11|2657.52|2657.02|2658.16|2657.86|2657.25|2656.87|274
1732162500000|2024-11-21 04:15:00|2657.4|2657.1|2657.61|2657.11|2657.87|2657.47|2657.25|2656.93|212
1732162800000|2024-11-21 04:20:00|2657.62|2657.12|2657.73|2657.23|2657.87|2657.43|2657.28|2656.88|210
1732163100000|2024-11-21 04:25:00|2657.74|2657.24|2657.67|2657.17|2658.02|2657.64|2657.3|2656.89|203
1732163400000|2024-11-21 04:30:00|2657.58|2657.28|2657.94|2657.44|2658.23|2657.87|2657.49|2657.05|244
1732163700000|2024-11-21 04:35:00|2657.95|2657.45|2657.78|2657.28|2658.17|2657.8|2657.68|2657.28|96
1732164000000|2024-11-21 04:40:00|2658.1|2657.6|2658.68|2658.38|2659.22|2658.82|2657.74|2657.35|329
1732164300000|2024-11-21 04:45:00|2658.69|2658.39|2658.2|2657.9|2659.04|2658.66|2658.13|2657.81|258
1732164600000|2024-11-21 04:50:00|2658.19|2657.89|2657.69|2657.19|2658.26|2657.96|2657.46|2657.16|252
1732164900000|2024-11-21 04:55:00|2657.61|2657.31|2657.2|2656.9|2658.16|2657.75|2657.05|2656.7|340
1732165200000|2024-11-21 05:00:00|2657.23|2656.93|2657.04|2656.54|2657.23|2656.93|2656.62|2656.32|321
1732165500000|2024-11-21 05:05:00|2657.05|2656.55|2657.67|2657.17|2658.02|2657.62|2657|2656.54|318
1732165800000|2024-11-21 05:10:00|2657.63|2657.13|2655.98|2655.68|2657.91|2657.43|2655.64|2655.24|397
1732166100000|2024-11-21 05:15:00|2656.02|2655.72|2655.13|2654.83|2656.06|2655.75|2655.02|2654.72|316
1732166400000|2024-11-21 05:20:00|2655.11|2654.81|2656.23|2655.73|2656.34|2655.95|2654.9|2654.44|294
1732166700000|2024-11-21 05:25:00|2656.24|2655.74|2656.27|2655.77|2656.68|2656.28|2655.6|2655.3|320
1732167000000|2024-11-21 05:30:00|2656.37|2656.07|2655.97|2655.47|2656.72|2656.42|2655.1|2654.68|570
1732167300000|2024-11-21 05:35:00|2655.75|2655.25|2655.73|2655.23|2656.05|2655.55|2654.94|2654.54|503
1732167600000|2024-11-21 05:40:00|2655.65|2655.15|2657.4|2657.1|2657.4|2657.1|2655.01|2654.58|497
1732167900000|2024-11-21 05:45:00|2657.39|2657.09|2657.73|2657.23|2658.15|2657.85|2657.04|2656.7|540
1732168200000|2024-11-21 05:50:00|2657.72|2657.22|2656.43|2656.13|2658.44|2658.03|2656.43|2656.13|409
1732168500000|2024-11-21 05:55:00|2656.39|2656.09|2657.12|2656.82|2657.41|2657.04|2656.32|2655.93|412
1732168800000|2024-11-21 06:00:00|2657.22|2656.72|2657.82|2657.32|2658.43|2658.03|2656.83|2656.33|386
1732169100000|2024-11-21 06:05:00|2657.73|2657.43|2658|2657.5|2658.12|2657.77|2656.83|2656.46|449
1732169400000|2024-11-21 06:10:00|2658.01|2657.51|2659.66|2659.36|2659.66|2659.36|2657.98|2657.51|772
1732169700000|2024-11-21 06:15:00|2659.74|2659.24|2661.57|2661.27|2661.7|2661.33|2659.55|2659.16|805
1732170000000|2024-11-21 06:20:00|2661.55|2661.25|2660.18|2659.68|2661.85|2661.45|2659.22|2658.86|826
1732170300000|2024-11-21 06:25:00|2660.13|2659.83|2660.59|2660.29|2660.7|2660.33|2659.52|2659.12|771
1732170600000|2024-11-21 06:30:00|2660.58|2660.28|2659.41|2659.11|2660.86|2660.48|2659.4|2658.97|734
1732170900000|2024-11-21 06:35:00|2659.43|2659.13|2660.28|2659.78|2660.73|2660.31|2659.05|2658.67|841
1732171200000|2024-11-21 06:40:00|2660.26|2659.76|2662.06|2661.76|2662.51|2662.09|2660.02|2659.57|939
1732171500000|2024-11-21 06:45:00|2662.16|2661.66|2661.13|2660.83|2662.28|2661.88|2660.92|2660.52|773
1732171800000|2024-11-21 06:50:00|2661.15|2660.85|2661.04|2660.74|2661.8|2661.48|2660.92|2660.49|707
1732172100000|2024-11-21 06:55:00|2661.13|2660.63|2661.63|2661.33|2661.99|2661.59|2661.01|2660.59|646
1732172400000|2024-11-21 07:00:00|2661.52|2661.22|2661.4|2660.9|2661.68|2661.38|2660.37|2660.05|666
1732172700000|2024-11-21 07:05:00|2661.36|2660.86|2661.03|2660.73|2662.27|2661.87|2661|2660.57|632
1732173000000|2024-11-21 07:10:00|2661.13|2660.63|2661.38|2661.08|2661.8|2661.47|2660.68|2660.3|659
1732173300000|2024-11-21 07:15:00|2661.36|2661.06|2660.95|2660.65|2661.61|2661.22|2660.28|2659.91|580
1732173600000|2024-11-21 07:20:00|2661.05|2660.55|2662.21|2661.71|2662.81|2662.33|2660.87|2660.42|607
1732173900000|2024-11-21 07:25:00|2662.2|2661.7|2663.82|2663.32|2664.4|2664.02|2661.53|2661.12|1133
1732174200000|2024-11-21 07:30:00|2663.81|2663.31|2663.49|2662.99|2664.5|2664.11|2663|2662.67|1031
1732174500000|2024-11-21 07:35:00|2663.47|2662.97|2663.41|2663.11|2664.23|2663.84|2663.25|2662.88|802
1732174800000|2024-11-21 07:40:00|2663.49|2662.99|2664.25|2663.95|2664.66|2664.32|2662.9|2662.6|702
1732175100000|2024-11-21 07:45:00|2664.27|2663.97|2663.27|2662.77|2664.91|2664.61|2662.75|2662.34|814
1732175400000|2024-11-21 07:50:00|2663.29|2662.79|2662.94|2662.64|2663.55|2663.14|2662.49|2662.1|739
1732175700000|2024-11-21 07:55:00|2662.96|2662.66|2663.34|2663.04|2664.11|2663.81|2662.7|2662.26|716
1732176000000|2024-11-21 08:00:00|2663.26|2662.96|2664.19|2663.89|2664.42|2664.06|2662.7|2662.4|830
1732176300000|2024-11-21 08:05:00|2664.18|2663.88|2662.99|2662.69|2664.28|2663.91|2662.81|2662.51|785
1732176600000|2024-11-21 08:10:00|2663.07|2662.57|2663.74|2663.44|2664.49|2664.1|2662.19|2661.84|843
1732176900000|2024-11-21 08:15:00|2663.75|2663.45|2664.83|2664.53|2665.08|2664.7|2662.98|2662.63|734
1732177200000|2024-11-21 08:20:00|2664.91|2664.61|2666.17|2665.87|2666.99|2666.69|2664.84|2664.47|847
1732177500000|2024-11-21 08:25:00|2666.2|2665.9|2667.01|2666.71|2667.43|2667.13|2665.34|2664.98|959
1732177800000|2024-11-21 08:30:00|2667.04|2666.74|2669.14|2668.84|2669.49|2669.12|2667.02|2666.7|932
1732178100000|2024-11-21 08:35:00|2669.16|2668.86|2669.39|2669.09|2670.49|2670.16|2668.44|2668.11|1072
1732178400000|2024-11-21 08:40:00|2669.38|2669.08|2669.01|2668.71|2670.23|2669.83|2668.95|2668.6|882
1732178700000|2024-11-21 08:45:00|2669.02|2668.72|2668.71|2668.21|2669.75|2669.38|2668.05|2667.65|765
1732179000000|2024-11-21 08:50:00|2668.73|2668.23|2666.36|2665.86|2668.95|2668.57|2665.8|2665.45|906
1732179300000|2024-11-21 08:55:00|2666.27|2665.97|2669|2668.7|2669.07|2668.7|2666.24|2665.83|873
1732179600000|2024-11-21 09:00:00|2669.01|2668.71|2671.31|2671.01|2671.81|2671.51|2668.97|2668.56|1008
1732179900000|2024-11-21 09:05:00|2671.32|2671.02|2670.39|2670.09|2671.53|2671.15|2670.11|2669.73|939
1732180200000|2024-11-21 09:10:00|2670.38|2670.08|2668.19|2667.89|2671.08|2670.71|2668.12|2667.69|1000
1732180500000|2024-11-21 09:15:00|2668.22|2667.92|2666.58|2666.28|2668.47|2668.01|2666.01|2665.62|959
1732180800000|2024-11-21 09:20:00|2666.64|2666.34|2665.92|2665.62|2666.9|2666.54|2664.95|2664.54|993
1732181100000|2024-11-21 09:25:00|2666.04|2665.74|2665.91|2665.61|2667.06|2666.66|2665.54|2665.17|1013
1732181400000|2024-11-21 09:30:00|2666.1|2665.8|2666.88|2666.38|2667.56|2667.14|2666.04|2665.74|749
1732181700000|2024-11-21 09:35:00|2666.87|2666.37|2665.58|2665.28|2667.19|2666.8|2664.66|2664.27|846
1732182000000|2024-11-21 09:40:00|2665.59|2665.29|2666.35|2666.05|2666.53|2666.23|2664.68|2664.28|749
1732182300000|2024-11-21 09:45:00|2666.46|2665.96|2665.38|2665.08|2667.13|2666.79|2663.72|2663.42|913
1732182600000|2024-11-21 09:50:00|2665.43|2665.13|2667.36|2667.06|2667.59|2667.24|2665.1|2664.78|736
1732182900000|2024-11-21 09:55:00|2667.35|2667.05|2669.04|2668.74|2669.23|2668.93|2667.35|2667.05|969
1732183200000|2024-11-21 10:00:00|2669.17|2668.67|2668.34|2668.04|2669.6|2669.23|2668.04|2667.68|810
1732183500000|2024-11-21 10:05:00|2668.36|2668.06|2666.91|2666.61|2669.06|2668.69|2666.34|2665.9|817
1732183800000|2024-11-21 10:10:00|2666.88|2666.58|2668.61|2668.11|2669.35|2668.95|2665.27|2664.88|882
1732184100000|2024-11-21 10:15:00|2668.62|2668.12|2668.92|2668.42|2669.37|2669.02|2668.27|2667.87|630
1732184400000|2024-11-21 10:20:00|2668.89|2668.39|2667.41|2667.11|2668.89|2668.47|2667.2|2666.8|714
1732184700000|2024-11-21 10:25:00|2667.4|2667.1|2667.81|2667.51|2668.11|2667.74|2666.91|2666.54|663
1732185000000|2024-11-21 10:30:00|2667.79|2667.49|2668.15|2667.65|2669.65|2669.22|2667.49|2667.1|860
1732185300000|2024-11-21 10:35:00|2668.25|2667.75|2670.09|2669.59|2670.67|2670.27|2668.15|2667.75|662
1732185600000|2024-11-21 10:40:00|2670.07|2669.57|2668.92|2668.62|2670.11|2669.72|2668.9|2668.48|583
1732185900000|2024-11-21 10:45:00|2668.88|2668.58|2668.26|2667.76|2669.19|2668.75|2667.78|2667.48|684
1732186200000|2024-11-21 10:50:00|2668.29|2667.79|2669.04|2668.54|2669.24|2668.84|2667.87|2667.48|617
1732186500000|2024-11-21 10:55:00|2669.09|2668.59|2670.16|2669.86|2670.39|2670.08|2668.74|2668.34|614
1732186800000|2024-11-21 11:00:00|2670.17|2669.87|2669.08|2668.78|2670.4|2670.01|2668.58|2668.28|821
1732187100000|2024-11-21 11:05:00|2669.09|2668.79|2669.62|2669.32|2669.95|2669.63|2668.91|2668.51|615
1732187400000|2024-11-21 11:10:00|2669.6|2669.3|2671.31|2670.81|2671.43|2671.12|2669.6|2669.21|679
1732187700000|2024-11-21 11:15:00|2671.32|2670.82|2672.31|2672.01|2673.31|2672.9|2671.29|2670.82|942
1732188000000|2024-11-21 11:20:00|2672.41|2671.91|2673.5|2673.2|2673.73|2673.41|2672.37|2671.91|729
1732188300000|2024-11-21 11:25:00|2673.63|2673.13|2673.34|2673.04|2673.73|2673.43|2672.71|2672.4|681
1732188600000|2024-11-21 11:30:00|2673.33|2673.03|2672.06|2671.76|2673.81|2673.44|2671.81|2671.43|842
1732188900000|2024-11-21 11:35:00|2672.07|2671.77|2671.42|2671.12|2672.18|2671.77|2670.75|2670.39|843
1732189200000|2024-11-21 11:40:00|2671.52|2671.02|2670.89|2670.59|2671.9|2671.52|2670.79|2670.44|814
1732189500000|2024-11-21 11:45:00|2670.88|2670.58|2671.36|2670.86|2671.76|2671.37|2670.22|2669.87|669
1732189800000|2024-11-21 11:50:00|2671.25|2670.95|2672.34|2672.04|2672.36|2672.06|2670.4|2670.1|662
1732190100000|2024-11-21 11:55:00|2672.46|2671.96|2671.74|2671.44|2672.96|2672.58|2671.34|2670.96|763
1732190400000|2024-11-21 12:00:00|2671.75|2671.45|2668.64|2668.34|2672.06|2671.71|2668.43|2668.13|1090
1732190700000|2024-11-21 12:05:00|2668.67|2668.37|2667.13|2666.63|2668.68|2668.37|2665.85|2665.45|995
1732191000000|2024-11-21 12:10:00|2667.07|2666.77|2664.33|2664.03|2667.14|2666.79|2664.3|2663.96|873
1732191300000|2024-11-21 12:15:00|2664.29|2663.99|2665.31|2664.81|2665.96|2665.6|2663.8|2663.41|983
1732191600000|2024-11-21 12:20:00|2665.35|2664.85|2666.74|2666.24|2667.31|2666.89|2664.96|2664.66|993
1732191900000|2024-11-21 12:25:00|2666.73|2666.23|2667.29|2666.99|2667.63|2667.28|2666.38|2666.01|737
1732192200000|2024-11-21 12:30:00|2667.34|2667.04|2664.85|2664.55|2667.58|2667.28|2664.85|2664.47|802
1732192500000|2024-11-21 12:35:00|2664.82|2664.52|2664.99|2664.69|2666.26|2665.9|2664.76|2664.4|660
1732192800000|2024-11-21 12:40:00|2664.98|2664.68|2665.65|2665.35|2665.83|2665.43|2664.74|2664.38|668
1732193100000|2024-11-21 12:45:00|2665.66|2665.36|2665.36|2665.06|2666.33|2665.96|2664.83|2664.44|740
1732193400000|2024-11-21 12:50:00|2665.35|2665.05|2666.27|2665.97|2666.4|2666|2665.34|2665.02|688
1732193700000|2024-11-21 12:55:00|2666.38|2665.88|2663.54|2663.24|2666.38|2666|2663.2|2662.87|929
1732194000000|2024-11-21 13:00:00|2663.46|2663.16|2663.99|2663.69|2664.63|2664.33|2660.67|2660.37|1585
1732194300000|2024-11-21 13:05:00|2664|2663.7|2666.8|2666.5|2666.96|2666.61|2663.96|2663.6|1430
1732194600000|2024-11-21 13:10:00|2666.78|2666.48|2667.27|2666.97|2667.68|2667.35|2665.88|2665.58|1163
1732194900000|2024-11-21 13:15:00|2667.4|2667.1|2665.06|2664.76|2668|2667.63|2664.85|2664.55|1174
1732195200000|2024-11-21 13:20:00|2665.51|2665.21|2664.63|2664.33|2666.36|2666.03|2664.42|2664.11|1385
1732195500000|2024-11-21 13:25:00|2664.64|2664.34|2667.53|2663.04|2667.53|2665.55|2663.33|2663.02|969
1732195800000|2024-11-21 13:30:00|2667.59|2662.95|2664.38|2663.88|2667.6|2665.32|2662.53|2660.88|1138
1732196100000|2024-11-21 13:35:00|2664.43|2663.93|2666.09|2665.79|2666.72|2666.42|2664.13|2663.69|1490
1732196400000|2024-11-21 13:40:00|2666.24|2665.94|2666.67|2666.37|2667.62|2667.26|2665.74|2665.42|1363
1732196700000|2024-11-21 13:45:00|2666.69|2666.39|2666.31|2666.01|2666.87|2666.54|2665.23|2664.85|1347
1732197000000|2024-11-21 13:50:00|2666.33|2666.03|2664.77|2664.47|2667.34|2666.94|2664.3|2663.93|1326
1732197300000|2024-11-21 13:55:00|2664.88|2664.58|2665.64|2665.34|2666.05|2665.63|2664.87|2664.46|1210
1732197600000|2024-11-21 14:00:00|2665.7|2665.4|2667.59|2667.29|2668.29|2667.89|2665.7|2665.35|1298
1732197900000|2024-11-21 14:05:00|2667.43|2667.13|2668.12|2667.82|2668.35|2667.85|2666.45|2666.1|1259
1732198200000|2024-11-21 14:10:00|2668.22|2667.72|2669.21|2668.91|2669.84|2669.49|2668.06|2667.72|1177
1732198500000|2024-11-21 14:15:00|2669.22|2668.92|2671.19|2670.89|2671.5|2671.13|2668.78|2668.45|1202
1732198800000|2024-11-21 14:20:00|2671.18|2670.88|2669.86|2669.56|2671.87|2671.51|2669.3|2669|1194
1732199100000|2024-11-21 14:25:00|2669.97|2669.47|2667.71|2667.21|2669.97|2669.58|2667.12|2666.72|1197
1732199400000|2024-11-21 14:30:00|2667.6|2667.3|2669.63|2669.33|2670.34|2669.96|2667.01|2666.61|1453
1732199700000|2024-11-21 14:35:00|2669.45|2669.15|2669.51|2669.21|2671.22|2670.92|2668.56|2668.15|1486
1732200000000|2024-11-21 14:40:00|2669.52|2669.22|2667.06|2666.56|2669.72|2669.35|2664.99|2664.69|1543
1732200300000|2024-11-21 14:45:00|2666.92|2666.62|2664.71|2664.41|2668.16|2667.75|2664.34|2664.04|1407
1732200600000|2024-11-21 14:50:00|2664.7|2664.4|2663.47|2662.97|2665.57|2665.15|2661.62|2661.32|1488
1732200900000|2024-11-21 14:55:00|2663.3|2663|2665.26|2664.76|2666.29|2665.99|2663.3|2663|1379
1732201200000|2024-11-21 15:00:00|2665.15|2664.65|2665.56|2665.26|2667.76|2667.46|2664.84|2664.47|1483
1732201500000|2024-11-21 15:05:00|2665.57|2665.27|2667|2666.7|2667.35|2666.95|2664.72|2664.26|1429
1732201800000|2024-11-21 15:10:00|2666.99|2666.69|2665.95|2665.65|2668.22|2667.92|2664.79|2664.45|1271
1732202100000|2024-11-21 15:15:00|2666.15|2665.94|2668.23|2667.73|2669.96|2669.66|2666.11|2665.77|1332
1732202400000|2024-11-21 15:20:00|2668.22|2667.72|2665.64|2665.34|2668.37|2667.97|2665.27|2664.97|1230
1732202700000|2024-11-21 15:25:00|2665.63|2665.33|2666.58|2666.28|2667.17|2666.87|2664.66|2664.36|1243
1732203000000|2024-11-21 15:30:00|2666.46|2666.16|2670.25|2669.95|2670.75|2670.45|2665.78|2665.48|1330
1732203300000|2024-11-21 15:35:00|2670.26|2669.96|2669.17|2668.87|2670.51|2670.15|2668.41|2668|1174
1732203600000|2024-11-21 15:40:00|2669.16|2668.86|2669.14|2668.84|2669.34|2669.04|2667.44|2667.14|1236
1732203900000|2024-11-21 15:45:00|2669.15|2668.85|2666.16|2665.86|2669.91|2669.61|2665.9|2665.49|1204
1732204200000|2024-11-21 15:50:00|2666.41|2666.11|2668.13|2667.83|2668.4|2668.1|2666.16|2665.7|1252
1732204500000|2024-11-21 15:55:00|2668.14|2667.84|2667.87|2667.57|2668.45|2668.07|2667.06|2666.62|1286
1732204800000|2024-11-21 16:00:00|2667.94|2667.64|2668.35|2668.05|2668.85|2668.48|2667.08|2666.78|1321
1732205100000|2024-11-21 16:05:00|2668.37|2668.07|2668.65|2668.35|2669.66|2669.27|2667.57|2667.27|1190
1732205400000|2024-11-21 16:10:00|2668.66|2668.36|2668.73|2668.43|2669.81|2669.51|2668.24|2667.84|1238
1732205700000|2024-11-21 16:15:00|2668.78|2668.48|2665.24|2664.94|2669.91|2669.61|2664.98|2664.68|1490
1732206000000|2024-11-21 16:20:00|2665.18|2664.88|2666.95|2666.65|2667.04|2666.69|2665.08|2664.68|1387
1732206300000|2024-11-21 16:25:00|2666.93|2666.63|2668.35|2668.05|2668.7|2668.4|2666.47|2666.03|1257
1732206600000|2024-11-21 16:30:00|2668.29|2667.99|2666.88|2666.58|2668.84|2668.45|2666.34|2666.04|1083
1732206900000|2024-11-21 16:35:00|2666.81|2666.51|2667.51|2667.21|2667.91|2667.61|2666.14|2665.76|1016
1732207200000|2024-11-21 16:40:00|2667.62|2667.12|2664.39|2664.09|2667.97|2667.57|2664.15|2663.85|989
1732207500000|2024-11-21 16:45:00|2664.4|2664.1|2664.88|2664.58|2665.12|2664.78|2661.53|2661.11|1280
1732207800000|2024-11-21 16:50:00|2664.87|2664.57|2666.85|2666.55|2667.17|2666.85|2664.54|2664.18|1065
1732208100000|2024-11-21 16:55:00|2666.88|2666.58|2664.97|2664.67|2666.96|2666.58|2664.73|2664.42|1078
1732208400000|2024-11-21 17:00:00|2664.98|2664.68|2663.03|2662.73|2665.54|2665.24|2662.79|2662.41|1066
1732208700000|2024-11-21 17:05:00|2663.02|2662.72|2663.41|2663.11|2663.82|2663.52|2662.04|2661.64|878
1732209000000|2024-11-21 17:10:00|2663.46|2663.16|2663.98|2663.68|2665.18|2664.85|2663.23|2662.93|909
1732209300000|2024-11-21 17:15:00|2663.99|2663.69|2664.58|2664.28|2664.69|2664.39|2662.78|2662.43|859
1732209600000|2024-11-21 17:20:00|2664.6|2664.3|2666.45|2666.15|2666.63|2666.31|2664.38|2664.01|891
1732209900000|2024-11-21 17:25:00|2666.44|2666.14|2665.98|2665.68|2667.55|2667.15|2665.9|2665.6|996
1732210200000|2024-11-21 17:30:00|2665.94|2665.64|2666.8|2666.5|2668.16|2667.85|2665.55|2665.16|928
1732210500000|2024-11-21 17:35:00|2666.79|2666.49|2667.98|2667.68|2668.08|2667.78|2666.78|2666.4|825
1732210800000|2024-11-21 17:40:00|2667.97|2667.67|2669.41|2669.11|2669.79|2669.45|2667.9|2667.57|813
1732211100000|2024-11-21 17:45:00|2669.52|2669.02|2670.26|2669.96|2670.86|2670.56|2669.36|2669.02|919
1732211400000|2024-11-21 17:50:00|2670.35|2669.85|2671.63|2671.33|2671.8|2671.5|2669.46|2669.15|825
1732211700000|2024-11-21 17:55:00|2671.55|2671.25|2672.02|2671.72|2672.99|2672.69|2671.13|2670.78|1005
1732212000000|2024-11-21 18:00:00|2672.1|2671.8|2670.31|2670.01|2672.37|2671.97|2669.87|2669.5|897
1732212300000|2024-11-21 18:05:00|2670.38|2670.08|2670.38|2670.08|2670.7|2670.3|2669.31|2669.01|802
1732212600000|2024-11-21 18:10:00|2670.39|2670.09|2671.36|2671.06|2671.76|2671.38|2670.29|2669.9|744
1732212900000|2024-11-21 18:15:00|2671.38|2671.08|2672.86|2672.56|2673.11|2672.73|2671.22|2670.92|839
1732213200000|2024-11-21 18:20:00|2672.87|2672.57|2673.08|2672.78|2673.37|2673|2672.3|2671.9|786
1732213500000|2024-11-21 18:25:00|2673.07|2672.77|2672.32|2672.02|2673.32|2672.97|2672.21|2671.85|865
1732213800000|2024-11-21 18:30:00|2672.23|2671.93|2672.72|2672.42|2673.06|2672.7|2671.56|2671.18|781
1732214100000|2024-11-21 18:35:00|2672.7|2672.4|2671.18|2670.68|2673.33|2672.94|2670.88|2670.51|824
1732214400000|2024-11-21 18:40:00|2671.09|2670.79|2671.4|2671.1|2671.93|2671.61|2670.3|2669.93|704
1732214700000|2024-11-21 18:45:00|2671.42|2671.12|2671.32|2670.82|2672.12|2671.77|2670.63|2670.25|620
1732215000000|2024-11-21 18:50:00|2671.21|2670.91|2672.53|2672.23|2672.65|2672.35|2671.2|2670.81|663
1732215300000|2024-11-21 18:55:00|2672.56|2672.26|2672.63|2672.33|2672.92|2672.62|2672.28|2671.9|732
1732215600000|2024-11-21 19:00:00|2672.62|2672.32|2672.68|2672.38|2673.25|2672.86|2672.36|2672.02|603
1732215900000|2024-11-21 19:05:00|2672.67|2672.37|2673.27|2672.97|2673.7|2673.4|2672.28|2671.98|545
1732216200000|2024-11-21 19:10:00|2673.25|2672.95|2673.24|2672.94|2673.53|2673.23|2672.36|2672.05|653
1732216500000|2024-11-21 19:15:00|2673.27|2672.97|2671.55|2671.25|2673.39|2672.97|2671.48|2671.17|646
1732216800000|2024-11-21 19:20:00|2671.57|2671.27|2671.02|2670.72|2671.89|2671.51|2669.25|2668.95|847
1732217100000|2024-11-21 19:25:00|2671.04|2670.74|2671.23|2670.93|2671.83|2671.5|2671|2670.64|645
1732217400000|2024-11-21 19:30:00|2671.25|2670.95|2670.44|2670.14|2671.37|2671.04|2670.25|2669.88|583
1732217700000|2024-11-21 19:35:00|2670.23|2669.93|2669.96|2669.66|2670.65|2670.32|2669.77|2669.44|599
1732218000000|2024-11-21 19:40:00|2669.92|2669.62|2669.59|2669.29|2670.1|2669.71|2669.12|2668.82|612
1732218300000|2024-11-21 19:45:00|2669.6|2669.3|2668.71|2668.41|2670|2669.7|2668.68|2668.27|515
1732218600000|2024-11-21 19:50:00|2668.68|2668.38|2669.52|2669.22|2669.8|2669.43|2668.01|2667.67|734
1732218900000|2024-11-21 19:55:00|2669.47|2669.17|2669.81|2669.51|2670.77|2670.41|2669.2|2668.77|782
1732219200000|2024-11-21 20:00:00|2669.82|2669.52|2671.09|2670.59|2671.97|2671.56|2669.78|2669.48|725
1732219500000|2024-11-21 20:05:00|2671.1|2670.6|2669.74|2669.44|2671.1|2670.71|2669.74|2669.44|625
1732219800000|2024-11-21 20:10:00|2669.72|2669.42|2669.18|2668.88|2669.89|2669.51|2668.72|2668.42|574
1732220100000|2024-11-21 20:15:00|2669.2|2668.9|2669.1|2668.8|2670|2669.7|2669.08|2668.78|508
1732220400000|2024-11-21 20:20:00|2669.03|2668.73|2669.69|2669.39|2670.6|2670.22|2669.01|2668.71|621
1732220700000|2024-11-21 20:25:00|2669.85|2669.55|2670.25|2669.95|2670.66|2670.26|2669.59|2669.29|556
1732221000000|2024-11-21 20:30:00|2670.21|2669.91|2670.73|2670.43|2670.97|2670.65|2669.77|2669.45|654
1732221300000|2024-11-21 20:35:00|2670.82|2670.52|2670.46|2670.16|2671.12|2670.71|2670.01|2669.71|624
1732221600000|2024-11-21 20:40:00|2670.45|2670.15|2670.18|2669.88|2670.49|2670.17|2669.85|2669.45|593
1732221900000|2024-11-21 20:45:00|2670.25|2669.95|2669.99|2669.69|2670.56|2670.24|2669.89|2669.51|544
1732222200000|2024-11-21 20:50:00|2669.98|2669.68|2671.03|2670.73|2671.29|2670.88|2669.98|2669.68|691
1732222500000|2024-11-21 20:55:00|2671.02|2670.72|2671.71|2671.41|2672.12|2671.8|2670.78|2670.48|682
1732222800000|2024-11-21 21:00:00|2671.81|2671.51|2671.49|2671.19|2671.95|2671.65|2671.36|2671.06|363
1732223100000|2024-11-21 21:05:00|2671.57|2671.27|2671.95|2671.65|2672.17|2671.81|2671.47|2671.14|225
1732223400000|2024-11-21 21:10:00|2671.93|2671.63|2670.72|2670.42|2672|2671.64|2670.59|2670.14|261
1732223700000|2024-11-21 21:15:00|2670.71|2670.41|2670.36|2670.06|2670.94|2670.54|2670.23|2669.85|275
1732224000000|2024-11-21 21:20:00|2670.35|2670.05|2669.47|2669.17|2670.69|2670.33|2669.46|2669.16|377
1732224300000|2024-11-21 21:25:00|2669.35|2669.05|2669.87|2669.57|2670.5|2670.09|2669.04|2668.74|360
1732224600000|2024-11-21 21:30:00|2669.86|2669.56|2670.55|2670.05|2670.68|2670.34|2669.22|2668.92|364
1732224900000|2024-11-21 21:35:00|2670.54|2670.04|2669.05|2668.75|2670.74|2670.44|2669.04|2668.74|367
1732225200000|2024-11-21 21:40:00|2669.02|2668.72|2670.44|2669.94|2670.44|2670.08|2668.28|2667.88|371
1732225500000|2024-11-21 21:45:00|2670.47|2669.97|2669.96|2669.66|2670.99|2670.6|2669.73|2669.43|398
1732225800000|2024-11-21 21:50:00|2669.95|2669.65|2669.96|2669.66|2670.52|2670.22|2669.77|2669.38|313
1732226100000|2024-11-21 21:55:00|2669.91|2669.61|2670.05|2669.55|2670.36|2669.96|2669.65|2669.15|253
1732230000000|2024-11-21 23:00:00|2670.15|2669.65|2669.95|2669.45|2670.33|2669.83|2669.7|2669.2|130
1732230300000|2024-11-21 23:05:00|2670|2669.5|2670.02|2669.52|2670.35|2669.85|2669.7|2669.2|243
1732230600000|2024-11-21 23:10:00|2670.07|2669.57|2669.38|2668.88|2670.21|2669.71|2669.28|2668.88|265
1732230900000|2024-11-21 23:15:00|2669.34|2669.04|2668.57|2668.07|2669.69|2669.38|2668.45|2668.04|271
1732231200000|2024-11-21 23:20:00|2668.54|2668.04|2669.7|2669.2|2669.76|2669.26|2668.45|2667.98|229
1732231500000|2024-11-21 23:25:00|2669.6|2669.1|2669.72|2669.22|2670.16|2669.66|2669.36|2668.93|164
1732231800000|2024-11-21 23:30:00|2669.73|2669.23|2669.63|2669.13|2670.1|2669.67|2669.48|2669.12|201
1732232100000|2024-11-21 23:35:00|2669.48|2669.18|2669.84|2669.34|2670.14|2669.64|2669.48|2669.12|183
1732232400000|2024-11-21 23:40:00|2669.79|2669.29|2669.34|2668.84|2669.88|2669.38|2669.24|2668.74|150
1732232700000|2024-11-21 23:45:00|2669.43|2668.93|2669.59|2669.09|2669.77|2669.35|2669.23|2668.73|229
1732233000000|2024-11-21 23:50:00|2669.57|2669.07|2669.81|2669.31|2670.26|2669.81|2669.52|2669.02|212
1732233300000|2024-11-21 23:55:00|2669.83|2669.33|2669.43|2668.93|2669.98|2669.54|2669.02|2668.52|225
1732233600000|2024-11-22 00:00:00|2669.44|2668.94|2670.33|2669.83|2670.51|2670.2|2668.98|2668.63|409
1732233900000|2024-11-22 00:05:00|2670.29|2669.79|2670.77|2670.27|2670.85|2670.48|2670.12|2669.71|369
1732234200000|2024-11-22 00:10:00|2670.78|2670.28|2671.51|2671.21|2671.69|2671.3|2670.68|2670.28|355
1732234500000|2024-11-22 00:15:00|2671.53|2671.23|2672.61|2672.11|2673.69|2673.35|2671.3|2670.8|483
1732234800000|2024-11-22 00:20:00|2672.6|2672.1|2672.75|2672.45|2673.78|2673.28|2672.3|2671.87|367
1732235100000|2024-11-22 00:25:00|2672.71|2672.41|2673.24|2672.94|2673.62|2673.24|2672.45|2672.05|334
1732235400000|2024-11-22 00:30:00|2673.22|2672.92|2672.74|2672.24|2673.78|2673.44|2672.39|2672|346
1732235700000|2024-11-22 00:35:00|2672.79|2672.29|2672.23|2671.73|2672.94|2672.54|2671.95|2671.63|299
1732236000000|2024-11-22 00:40:00|2672.09|2671.79|2672.04|2671.74|2672.83|2672.43|2671.98|2671.64|238
1732236300000|2024-11-22 00:45:00|2672.14|2671.64|2672.23|2671.73|2672.38|2672|2671.69|2671.34|274
1732236600000|2024-11-22 00:50:00|2672.13|2671.83|2672.74|2672.24|2672.95|2672.59|2672.11|2671.73|315
1732236900000|2024-11-22 00:55:00|2672.72|2672.22|2673.34|2673.04|2673.54|2673.14|2672.42|2672.02|396
1732237200000|2024-11-22 01:00:00|2673.28|2672.98|2676.41|2675.91|2677.89|2677.49|2673.28|2672.98|1310
1732237500000|2024-11-22 01:05:00|2676.61|2676.11|2676.13|2675.83|2677.88|2677.5|2675.91|2675.6|954
1732237800000|2024-11-22 01:10:00|2676.17|2675.87|2678.07|2677.57|2678.61|2678.25|2676.12|2675.78|857
1732238100000|2024-11-22 01:15:00|2678.05|2677.55|2676.61|2676.11|2678.73|2678.23|2676.45|2676.05|706
1732238400000|2024-11-22 01:20:00|2676.57|2676.07|2676.24|2675.74|2677.67|2677.29|2676.24|2675.74|608
1732238700000|2024-11-22 01:25:00|2676.16|2675.86|2676.18|2675.88|2676.79|2676.38|2675.62|2675.2|551
1732239000000|2024-11-22 01:30:00|2676.17|2675.87|2677.66|2677.16|2678.6|2678.1|2676.06|2675.64|633
1732239300000|2024-11-22 01:35:00|2677.68|2677.18|2676.75|2676.25|2678.59|2678.09|2676.73|2676.25|598
1732239600000|2024-11-22 01:40:00|2676.78|2676.28|2677.17|2676.67|2678.06|2677.56|2676.66|2676.16|571
1732239900000|2024-11-22 01:45:00|2677.12|2676.62|2678.03|2677.53|2678.16|2677.83|2676.72|2676.22|572
1732240200000|2024-11-22 01:50:00|2677.98|2677.68|2679.3|2679|2679.52|2679.2|2677.93|2677.46|876
1732240500000|2024-11-22 01:55:00|2679.4|2678.9|2678.15|2677.85|2679.8|2679.4|2677.98|2677.59|716
1732240800000|2024-11-22 02:00:00|2678.08|2677.78|2678.41|2678.11|2678.65|2678.3|2677.59|2677.24|768
1732241100000|2024-11-22 02:05:00|2678.39|2678.09|2679.19|2678.69|2679.93|2679.53|2678.08|2677.59|794
1732241400000|2024-11-22 02:10:00|2679.28|2678.78|2679.99|2679.49|2680.62|2680.31|2679.08|2678.64|743
1732241700000|2024-11-22 02:15:00|2679.93|2679.43|2680.6|2680.3|2680.66|2680.3|2679.37|2678.87|504
1732242000000|2024-11-22 02:20:00|2680.62|2680.32|2681.42|2680.92|2681.92|2681.54|2680.61|2680.11|505
1732242300000|2024-11-22 02:25:00|2681.32|2681.02|2681.96|2681.66|2681.97|2681.67|2681.04|2680.69|431
1732242600000|2024-11-22 02:30:00|2681.95|2681.65|2682.32|2681.82|2682.72|2682.41|2681.54|2681.14|771
1732242900000|2024-11-22 02:35:00|2682.33|2681.83|2684.95|2684.45|2685.14|2684.73|2681.95|2681.62|861
1732243200000|2024-11-22 02:40:00|2684.93|2684.43|2686.47|2685.97|2686.56|2686.26|2684.86|2684.36|651
1732243500000|2024-11-22 02:45:00|2686.46|2685.96|2686.23|2685.73|2686.69|2686.22|2684.83|2684.4|821
1732243800000|2024-11-22 02:50:00|2686.25|2685.75|2686.43|2685.93|2686.71|2686.33|2685.71|2685.32|711
1732244100000|2024-11-22 02:55:00|2686.42|2685.92|2686.38|2685.88|2686.75|2686.27|2685.56|2685.07|737
1732244400000|2024-11-22 03:00:00|2686.42|2685.92|2688.3|2687.8|2688.49|2688.06|2685.99|2685.62|905
1732244700000|2024-11-22 03:05:00|2688.33|2687.83|2688.92|2688.42|2689.99|2689.69|2688.16|2687.76|783
1732245000000|2024-11-22 03:10:00|2688.93|2688.43|2689.35|2689.05|2689.8|2689.49|2688.65|2688.28|793
1732245300000|2024-11-22 03:15:00|2689.45|2688.95|2689.67|2689.37|2689.77|2689.42|2688.68|2688.27|589
1732245600000|2024-11-22 03:20:00|2689.69|2689.39|2689.76|2689.46|2690.82|2690.45|2689.02|2688.72|787
1732245900000|2024-11-22 03:25:00|2689.74|2689.44|2686.76|2686.46|2689.86|2689.51|2686.25|2685.95|841
1732246200000|2024-11-22 03:30:00|2686.69|2686.39|2684.31|2684.01|2686.72|2686.4|2684.26|2683.96|710
1732246500000|2024-11-22 03:35:00|2684.26|2683.96|2685.77|2685.27|2686.37|2686.01|2683.8|2683.4|630
1732246800000|2024-11-22 03:40:00|2685.67|2685.17|2682.03|2681.53|2685.68|2685.24|2681.7|2681.32|793
1732247100000|2024-11-22 03:45:00|2681.82|2681.52|2684.72|2684.42|2684.74|2684.44|2681.71|2681.3|721
1732247400000|2024-11-22 03:50:00|2684.89|2684.39|2686.35|2686.05|2686.36|2686.06|2683.48|2682.98|661
1732247700000|2024-11-22 03:55:00|2686.45|2685.95|2686.4|2686.1|2686.87|2686.56|2685.32|2684.92|491
1732248000000|2024-11-22 04:00:00|2686.44|2686.14|2687.24|2686.74|2687.41|2687.04|2685.74|2685.31|571
1732248300000|2024-11-22 04:05:00|2687.25|2686.75|2686.96|2686.46|2687.31|2686.88|2686.55|2686.05|367
1732248600000|2024-11-22 04:10:00|2686.94|2686.44|2686.35|2685.85|2687.01|2686.56|2685.95|2685.5|458
1732248900000|2024-11-22 04:15:00|2686.34|2685.84|2685.6|2685.1|2686.76|2686.38|2685.3|2684.92|405
1732249200000|2024-11-22 04:20:00|2685.58|2685.08|2684.99|2684.69|2685.78|2685.38|2684.78|2684.38|276
1732249500000|2024-11-22 04:25:00|2685.01|2684.71|2684.83|2684.33|2685.82|2685.37|2684.35|2683.91|405
1732249800000|2024-11-22 04:30:00|2684.84|2684.34|2685.16|2684.66|2685.23|2684.81|2683.29|2682.79|543
1732250100000|2024-11-22 04:35:00|2685.08|2684.78|2684.98|2684.48|2685.83|2685.44|2684.41|2683.99|486
1732250400000|2024-11-22 04:40:00|2684.87|2684.57|2685.45|2684.95|2686.06|2685.65|2684.87|2684.43|475
1732250700000|2024-11-22 04:45:00|2685.3|2684.8|2691.52|2691.02|2691.53|2691.16|2685.12|2684.72|588
1732251000000|2024-11-22 04:50:00|2691.53|2691.03|2688.53|2688.23|2692.5|2692.16|2688.48|2688.17|572
1732251300000|2024-11-22 04:55:00|2688.63|2688.13|2688.9|2688.6|2689.05|2688.75|2686.88|2686.48|521
1732251600000|2024-11-22 05:00:00|2688.91|2688.61|2688.61|2688.11|2689.09|2688.77|2686.6|2686.25|712
1732251900000|2024-11-22 05:05:00|2688.6|2688.1|2689.22|2688.72|2689.46|2688.96|2687.82|2687.32|533
1732252200000|2024-11-22 05:10:00|2689.21|2688.71|2688.64|2688.14|2689.21|2688.71|2687.33|2686.94|387
1732252500000|2024-11-22 05:15:00|2688.65|2688.15|2687.86|2687.36|2688.73|2688.23|2687.63|2687.13|468
1732252800000|2024-11-22 05:20:00|2687.85|2687.35|2688.81|2688.31|2689.02|2688.67|2687.53|2687.03|472
1732253100000|2024-11-22 05:25:00|2688.76|2688.26|2688.53|2688.03|2689.08|2688.68|2687.66|2687.3|398
1732253400000|2024-11-22 05:30:00|2688.52|2688.02|2685.88|2685.38|2689.11|2688.71|2684.75|2684.25|1121
1732253700000|2024-11-22 05:35:00|2685.78|2685.28|2687.18|2686.68|2687.66|2687.16|2685.69|2685.28|892
1732254000000|2024-11-22 05:40:00|2687.2|2686.7|2685.71|2685.41|2687.6|2687.21|2685.51|2685.17|681
1732254300000|2024-11-22 05:45:00|2685.61|2685.31|2684.39|2684.09|2685.72|2685.31|2683.25|2682.95|795
1732254600000|2024-11-22 05:50:00|2684.38|2684.08|2685.6|2685.1|2686.12|2685.8|2684.33|2683.92|672
1732254900000|2024-11-22 05:55:00|2685.55|2685.05|2686.84|2686.54|2686.93|2686.54|2685.3|2684.8|718
1732255200000|2024-11-22 06:00:00|2686.88|2686.58|2688.56|2688.06|2689.35|2688.85|2686.62|2686.32|779
1732255500000|2024-11-22 06:05:00|2688.62|2688.12|2688.48|2687.98|2689.4|2689.05|2688.17|2687.72|700
1732255800000|2024-11-22 06:10:00|2688.47|2687.97|2688.54|2688.04|2688.64|2688.18|2687.2|2686.77|633
1732256100000|2024-11-22 06:15:00|2688.51|2688.01|2688.45|2687.95|2689.54|2689.24|2688.18|2687.74|716
1732256400000|2024-11-22 06:20:00|2688.49|2687.99|2687.85|2687.35|2689.31|2688.81|2687.12|2686.64|638
1732256700000|2024-11-22 06:25:00|2687.87|2687.37|2688.36|2688.06|2688.38|2688.06|2686.1|2685.69|710
1732257000000|2024-11-22 06:30:00|2688.35|2688.05|2689.17|2688.67|2689.23|2688.73|2687.6|2687.25|768
1732257300000|2024-11-22 06:35:00|2689.13|2688.63|2688.23|2687.73|2689.21|2688.71|2687.7|2687.35|546
1732257600000|2024-11-22 06:40:00|2688.24|2687.74|2688.69|2688.19|2689.19|2688.81|2687.85|2687.46|673
1732257900000|2024-11-22 06:45:00|2688.62|2688.12|2690.52|2690.02|2690.75|2690.34|2688.6|2688.12|791
1732258200000|2024-11-22 06:50:00|2690.62|2690.12|2692|2691.7|2692|2691.7|2690.18|2689.78|678
1732258500000|2024-11-22 06:55:00|2692.03|2691.73|2693.15|2692.85|2693.44|2693.12|2691.88|2691.58|726
1732258800000|2024-11-22 07:00:00|2693.2|2692.9|2691.91|2691.41|2693.57|2693.27|2691.19|2690.69|827
1732259100000|2024-11-22 07:05:00|2691.89|2691.39|2693.03|2692.53|2693.42|2693.08|2691.5|2691.12|724
1732259400000|2024-11-22 07:10:00|2692.99|2692.69|2691.17|2690.67|2693.08|2692.69|2690.92|2690.42|723
1732259700000|2024-11-22 07:15:00|2691.26|2690.76|2692.4|2691.9|2692.86|2692.36|2690.76|2690.36|597
1732260000000|2024-11-22 07:20:00|2692.38|2691.88|2692.74|2692.44|2693.55|2693.15|2692.25|2691.88|591
1732260300000|2024-11-22 07:25:00|2692.72|2692.42|2692.89|2692.59|2693.17|2692.79|2692.03|2691.68|671
1732260600000|2024-11-22 07:30:00|2692.87|2692.57|2694.3|2693.8|2694.71|2694.34|2692.71|2692.41|773
1732260900000|2024-11-22 07:35:00|2694.23|2693.93|2695.1|2694.8|2695.17|2694.8|2693.3|2693|692
1732261200000|2024-11-22 07:40:00|2695.07|2694.77|2694.36|2693.86|2695.82|2695.43|2693.81|2693.51|865
1732261500000|2024-11-22 07:45:00|2694.32|2693.82|2697.78|2697.48|2698.07|2697.74|2693.89|2693.51|1063
1732261800000|2024-11-22 07:50:00|2697.76|2697.46|2698.16|2697.86|2699.31|2698.96|2697.43|2697.07|1089
1732262100000|2024-11-22 07:55:00|2698.26|2697.76|2696.72|2696.42|2698.76|2698.38|2696.5|2696.2|846
1732262400000|2024-11-22 08:00:00|2696.66|2696.36|2695.47|2694.97|2697.77|2697.39|2695.05|2694.58|1126
1732262700000|2024-11-22 08:05:00|2695.48|2694.98|2696.47|2696.17|2698.31|2697.9|2695.15|2694.85|984
1732263000000|2024-11-22 08:10:00|2696.52|2696.22|2697.44|2696.94|2697.84|2697.47|2695.48|2695.13|831
1732263300000|2024-11-22 08:15:00|2697.35|2696.85|2699.27|2698.97|2699.62|2699.28|2695.82|2695.47|1220
1732263600000|2024-11-22 08:20:00|2699.26|2698.96|2697.29|2696.79|2700.65|2700.35|2697.16|2696.76|942
1732263900000|2024-11-22 08:25:00|2697.28|2696.78|2697.15|2696.65|2698.53|2698.15|2696.45|2696.15|711
1732264200000|2024-11-22 08:30:00|2697.14|2696.64|2699.06|2698.56|2699.09|2698.59|2696.33|2696.03|1037
1732264500000|2024-11-22 08:35:00|2699.05|2698.55|2699.9|2699.4|2699.97|2699.54|2697.96|2697.57|839
1732264800000|2024-11-22 08:40:00|2699.94|2699.64|2699.15|2698.85|2700.73|2700.34|2698.53|2698.14|838
1732265100000|2024-11-22 08:45:00|2699.16|2698.86|2700.15|2699.85|2700.44|2700.14|2698.47|2698.09|751
1732265400000|2024-11-22 08:50:00|2700.16|2699.86|2697.51|2697.21|2700.46|2700.05|2696.83|2696.46|794
1732265700000|2024-11-22 08:55:00|2697.46|2697.16|2697.66|2697.16|2698.27|2697.97|2696.89|2696.53|739
1732266000000|2024-11-22 09:00:00|2697.73|2697.23|2696.19|2695.89|2697.82|2697.52|2695.92|2695.62|1063
1732266300000|2024-11-22 09:05:00|2696.21|2695.91|2697.55|2697.25|2698.7|2698.4|2694.84|2694.54|952
1732266600000|2024-11-22 09:10:00|2697.6|2697.3|2695.29|2694.99|2697.96|2697.65|2694.38|2694.08|1315
1732266900000|2024-11-22 09:15:00|2695.37|2695.07|2695.53|2695.23|2696.15|2695.85|2693.75|2693.45|1377
1732267200000|2024-11-22 09:20:00|2695.5|2695.2|2695.09|2694.79|2696.3|2695.86|2694.16|2693.76|1125
1732267500000|2024-11-22 09:25:00|2695.06|2694.76|2695.44|2695.14|2695.61|2695.23|2694.52|2694.14|1086
1732267800000|2024-11-22 09:30:00|2695.42|2695.12|2701.05|2700.75|2701.13|2700.83|2694.8|2694.48|1317
1732268100000|2024-11-22 09:35:00|2700.98|2700.68|2704.2|2703.9|2705.38|2705.08|2700.98|2700.68|1144
1732268400000|2024-11-22 09:40:00|2704.19|2703.89|2705.2|2704.7|2707.73|2707.34|2703.79|2703.29|1085
1732268700000|2024-11-22 09:45:00|2705.13|2704.63|2703.72|2703.22|2705.88|2705.56|2703.23|2702.78|872
1732269000000|2024-11-22 09:50:00|2703.7|2703.2|2704.17|2703.87|2704.81|2704.41|2703.22|2702.82|749
1732269300000|2024-11-22 09:55:00|2704.25|2703.75|2703.61|2703.31|2704.25|2703.87|2703.43|2703.11|746
1732269600000|2024-11-22 10:00:00|2703.71|2703.41|2704.49|2704.19|2704.5|2704.2|2702.97|2702.59|928
1732269900000|2024-11-22 10:05:00|2704.47|2704.17|2705.51|2705.01|2706.28|2705.78|2703.92|2703.52|788
1732270200000|2024-11-22 10:10:00|2705.61|2705.31|2707.85|2707.35|2708.4|2708.07|2705.33|2704.83|945
1732270500000|2024-11-22 10:15:00|2707.69|2707.19|2706.7|2706.4|2708.54|2708.2|2705.74|2705.4|1050
1732270800000|2024-11-22 10:20:00|2706.57|2706.27|2708.15|2707.65|2708.79|2708.42|2705.92|2705.48|1019
1732271100000|2024-11-22 10:25:00|2708.16|2707.66|2706.36|2705.86|2708.8|2708.42|2706.19|2705.82|873
1732271400000|2024-11-22 10:30:00|2706.4|2706.1|2707.09|2706.79|2707.28|2706.94|2704.76|2704.37|878
1732271700000|2024-11-22 10:35:00|2707.19|2706.69|2707.05|2706.75|2707.89|2707.54|2706.49|2706.19|764
1732272000000|2024-11-22 10:40:00|2707.15|2706.65|2707.94|2707.44|2708|2707.64|2706.42|2706.01|773
1732272300000|2024-11-22 10:45:00|2707.92|2707.42|2706.87|2706.37|2707.92|2707.49|2706.43|2706.04|666
1732272600000|2024-11-22 10:50:00|2706.85|2706.35|2706.9|2706.6|2707.4|2707.03|2705.77|2705.41|753
1732272900000|2024-11-22 10:55:00|2706.92|2706.62|2707.96|2707.46|2708.26|2707.83|2706.69|2706.28|780
1732273200000|2024-11-22 11:00:00|2707.98|2707.48|2709.4|2708.9|2709.76|2709.26|2707.58|2707.12|860
1732273500000|2024-11-22 11:05:00|2709.38|2708.88|2708.33|2707.83|2710.4|2710.08|2706.51|2706.18|1130
1732273800000|2024-11-22 11:10:00|2708.38|2707.88|2706.36|2705.86|2708.53|2708.23|2706.17|2705.79|780
1732274100000|2024-11-22 11:15:00|2706.21|2705.91|2703.91|2703.41|2706.83|2706.48|2702.95|2702.54|957
1732274400000|2024-11-22 11:20:00|2703.88|2703.58|2703.53|2703.03|2704.78|2704.41|2702.91|2702.51|888
1732274700000|2024-11-22 11:25:00|2703.45|2703.15|2700.93|2700.63|2704.15|2703.76|2700.35|2700.02|1139
1732275000000|2024-11-22 11:30:00|2700.89|2700.59|2702.67|2702.17|2703.67|2703.33|2699.97|2699.65|1070
1732275300000|2024-11-22 11:35:00|2702.69|2702.19|2698.72|2698.42|2702.77|2702.41|2698.05|2697.71|946
1732275600000|2024-11-22 11:40:00|2698.82|2698.32|2702.86|2702.56|2702.93|2702.56|2697.3|2696.88|889
1732275900000|2024-11-22 11:45:00|2702.92|2702.62|2699.41|2699.11|2703.71|2703.35|2699.21|2698.71|752
1732276200000|2024-11-22 11:50:00|2699.42|2699.12|2700.87|2700.57|2701.03|2700.68|2697.43|2697.13|904
1732276500000|2024-11-22 11:55:00|2700.69|2700.39|2699.09|2698.79|2700.94|2700.56|2698.66|2698.23|721
1732276800000|2024-11-22 12:00:00|2699.08|2698.78|2699.31|2698.81|2700.5|2700.13|2698.9|2698.55|939
1732277100000|2024-11-22 12:05:00|2699.38|2698.88|2699.14|2698.64|2701.71|2701.31|2698.88|2698.4|908
1732277400000|2024-11-22 12:10:00|2699.19|2698.69|2700.53|2700.03|2701.22|2700.8|2699.08|2698.66|810
1732277700000|2024-11-22 12:15:00|2700.61|2700.11|2699.21|2698.71|2700.69|2700.36|2697.81|2697.49|893
1732278000000|2024-11-22 12:20:00|2699.14|2698.84|2700.02|2699.52|2700.46|2700.07|2698.74|2698.43|879
1732278300000|2024-11-22 12:25:00|2700.03|2699.53|2698.58|2698.28|2700.03|2699.53|2698.06|2697.72|769
1732278600000|2024-11-22 12:30:00|2698.45|2698.15|2700.37|2699.87|2700.5|2700.12|2697.28|2696.91|892
1732278900000|2024-11-22 12:35:00|2700.38|2699.88|2700.72|2700.42|2700.82|2700.52|2699.42|2698.92|890
1732279200000|2024-11-22 12:40:00|2700.74|2700.44|2703.55|2703.25|2703.55|2703.25|2700.73|2700.43|992
1732279500000|2024-11-22 12:45:00|2703.44|2703.14|2703.09|2702.79|2705.1|2704.8|2702.84|2702.44|983
1732279800000|2024-11-22 12:50:00|2703.08|2702.78|2703.63|2703.33|2705|2704.66|2702.89|2702.5|888
1732280100000|2024-11-22 12:55:00|2703.61|2703.31|2703.19|2702.89|2703.77|2703.39|2701.99|2701.6|958
1732280400000|2024-11-22 13:00:00|2703.1|2702.8|2701.27|2700.77|2704.34|2704.04|2699.8|2699.49|1593
1732280700000|2024-11-22 13:05:00|2701.29|2700.79|2699.32|2698.82|2701.29|2700.95|2698.45|2698.01|1230
1732281000000|2024-11-22 13:10:00|2699.33|2698.83|2698.52|2698.22|2700.04|2699.74|2697.3|2696.94|1255
1732281300000|2024-11-22 13:15:00|2698.5|2698.2|2699.32|2699.02|2700.84|2700.49|2697.75|2697.45|1228
1732281600000|2024-11-22 13:20:00|2699.39|2699.09|2696.04|2695.74|2700.69|2700.39|2696.04|2695.64|1361
1732281900000|2024-11-22 13:25:00|2696.05|2695.75|2691.9|2691.4|2696.45|2696.15|2691.16|2690.86|1484
1732282200000|2024-11-22 13:30:00|2691.92|2691.42|2692.76|2692.46|2694.26|2693.96|2690.65|2690.2|1203
1732282500000|2024-11-22 13:35:00|2692.79|2692.49|2693.49|2692.99|2695.92|2695.61|2692.55|2692.05|1115
1732282800000|2024-11-22 13:40:00|2693.51|2693.01|2692.27|2691.97|2694.9|2694.55|2691.83|2691.47|1235
1732283100000|2024-11-22 13:45:00|2692.25|2691.95|2691.94|2691.44|2692.39|2691.95|2689.56|2689.18|1281
1732283400000|2024-11-22 13:50:00|2691.93|2691.43|2694.01|2693.71|2695.23|2694.93|2691.35|2691.05|1265
1732283700000|2024-11-22 13:55:00|2694.1|2693.8|2693.16|2692.86|2694.86|2694.41|2692.98|2692.58|901
1732284000000|2024-11-22 14:00:00|2693.11|2692.81|2692.08|2691.78|2693.98|2693.58|2691.47|2691.13|1226
1732284300000|2024-11-22 14:05:00|2692.12|2691.82|2691.88|2691.58|2692.36|2692.05|2689.76|2689.29|1214
1732284600000|2024-11-22 14:10:00|2691.86|2691.56|2689.95|2689.65|2692.93|2692.63|2689.69|2689.27|1193
1732284900000|2024-11-22 14:15:00|2689.94|2689.64|2691.43|2691.13|2691.6|2691.3|2689.33|2689.02|1157
1732285200000|2024-11-22 14:20:00|2691.33|2691.03|2690.07|2689.77|2692.77|2692.45|2689.28|2688.78|1153
1732285500000|2024-11-22 14:25:00|2690.06|2689.76|2687.93|2687.43|2690.32|2689.92|2686.14|2685.84|1172
1732285800000|2024-11-22 14:30:00|2687.96|2687.46|2688.41|2687.91|2688.69|2688.39|2684.66|2684.36|1631
1732286100000|2024-11-22 14:35:00|2688.35|2688.05|2691.42|2691.12|2691.62|2691.32|2687.1|2686.78|1553
1732286400000|2024-11-22 14:40:00|2691.49|2691.19|2695.21|2691.02|2695.21|2693.31|2690.73|2690.4|1315
1732286700000|2024-11-22 14:45:00|2695.19|2691.01|2692.25|2691.95|2695.19|2693.37|2689.69|2686.19|1588
1732287000000|2024-11-22 14:50:00|2692.26|2691.96|2693.78|2693.48|2695.44|2695.05|2691.63|2691.32|1661
1732287300000|2024-11-22 14:55:00|2693.8|2693.5|2696.89|2692.68|2696.89|2696.21|2693.71|2692.68|1250
1732287600000|2024-11-22 15:00:00|2695.14|2694.64|2697.11|2696.81|2697.26|2696.96|2695.05|2692.59|1556
1732287900000|2024-11-22 15:05:00|2697.09|2696.79|2695.21|2694.91|2698.67|2698.31|2694.86|2694.56|1667
1732288200000|2024-11-22 15:10:00|2695.19|2694.89|2696.18|2695.88|2697.85|2697.47|2695.17|2694.77|1476
1732288500000|2024-11-22 15:15:00|2696.11|2695.81|2696.92|2696.62|2697.54|2697.1|2695.55|2695.17|1434
1732288800000|2024-11-22 15:20:00|2696.93|2696.63|2698.87|2698.57|2698.91|2698.57|2696.04|2695.64|1314
1732289100000|2024-11-22 15:25:00|2698.88|2698.58|2699.68|2699.18|2700.17|2699.85|2698.3|2697.98|1419
1732289400000|2024-11-22 15:30:00|2699.63|2699.33|2701.01|2700.71|2701.27|2700.97|2697.99|2697.6|1357
1732289700000|2024-11-22 15:35:00|2701|2700.7|2702.66|2702.16|2702.88|2702.58|2699.43|2699.13|1243
1732290000000|2024-11-22 15:40:00|2702.54|2702.24|2705.28|2704.78|2705.41|2704.99|2702.46|2702.11|1277
1732290300000|2024-11-22 15:45:00|2705.27|2704.77|2702.21|2701.71|2705.31|2705.01|2701.37|2701|1292
1732290600000|2024-11-22 15:50:00|2702.22|2701.72|2703.17|2702.87|2704.56|2704.26|2701.32|2700.93|1328
1732290900000|2024-11-22 15:55:00|2703.14|2702.84|2703.83|2703.53|2704.17|2703.78|2702.67|2702.27|1095
1732291200000|2024-11-22 16:00:00|2703.86|2703.56|2702.52|2702.02|2704.01|2703.71|2701.04|2700.62|1175
1732291500000|2024-11-22 16:05:00|2702.48|2701.98|2704.35|2704.05|2704.6|2704.23|2701.99|2701.59|1058
1732291800000|2024-11-22 16:10:00|2704.33|2704.03|2706.62|2706.12|2706.72|2706.4|2704.13|2703.76|1298
1732292100000|2024-11-22 16:15:00|2706.49|2706.19|2704.4|2704.1|2706.81|2706.35|2704.37|2704.07|1235
1732292400000|2024-11-22 16:20:00|2704.32|2704.02|2702.47|2702.17|2705.33|2705.02|2701.47|2701.01|1196
1732292700000|2024-11-22 16:25:00|2702.43|2702.13|2703|2702.7|2703.67|2703.27|2701.28|2700.92|1242
1732293000000|2024-11-22 16:30:00|2703.01|2702.71|2703.12|2702.62|2704.32|2704.02|2701.9|2701.46|1017
1732293300000|2024-11-22 16:35:00|2703.22|2702.92|2702.92|2702.42|2703.84|2703.44|2702.05|2701.63|919
1732293600000|2024-11-22 16:40:00|2702.93|2702.43|2704.96|2704.66|2705.03|2704.73|2701.68|2701.28|879
1732293900000|2024-11-22 16:45:00|2705.04|2704.74|2706.5|2706.2|2706.64|2706.3|2704.85|2704.55|972
1732294200000|2024-11-22 16:50:00|2706.6|2706.3|2705.07|2704.57|2706.88|2706.54|2704.45|2703.99|851
1732294500000|2024-11-22 16:55:00|2705.05|2704.55|2705.37|2705.07|2705.9|2705.56|2704.59|2704.2|924
1732294800000|2024-11-22 17:00:00|2705.39|2705.09|2706.86|2706.36|2706.86|2706.46|2705.39|2705.09|870
1732295100000|2024-11-22 17:05:00|2706.64|2706.34|2705.38|2704.88|2706.7|2706.4|2704.98|2704.64|831
1732295400000|2024-11-22 17:10:00|2705.21|2704.91|2706.23|2705.73|2707.11|2706.8|2705.13|2704.74|834
1732295700000|2024-11-22 17:15:00|2706.26|2705.76|2704.97|2704.47|2706.4|2705.9|2704.25|2703.89|831
1732296000000|2024-11-22 17:20:00|2704.98|2704.48|2706.65|2706.35|2706.77|2706.43|2704.47|2704.07|727
1732296300000|2024-11-22 17:25:00|2706.67|2706.37|2705.77|2705.27|2706.78|2706.43|2705.47|2705.06|698
1732296600000|2024-11-22 17:30:00|2705.8|2705.3|2705.97|2705.47|2706.68|2706.28|2705.13|2704.75|759
1732296900000|2024-11-22 17:35:00|2705.9|2705.4|2704.53|2704.23|2706.58|2706.26|2704.53|2704.23|705
1732297200000|2024-11-22 17:40:00|2704.51|2704.21|2705.47|2705.17|2705.77|2705.38|2703.83|2703.48|786
1732297500000|2024-11-22 17:45:00|2705.57|2705.07|2706.42|2705.92|2706.51|2706.14|2705.2|2704.89|751
1732297800000|2024-11-22 17:50:00|2706.43|2705.93|2707.02|2706.72|2707.34|2707|2705.94|2705.56|918
1732298100000|2024-11-22 17:55:00|2706.9|2706.6|2707.04|2706.74|2707.53|2707.23|2706.2|2705.9|833
1732298400000|2024-11-22 18:00:00|2707.06|2706.76|2708.42|2708.12|2708.5|2708.18|2706.94|2706.56|825
1732298700000|2024-11-22 18:05:00|2708.4|2708.1|2709.12|2708.62|2709.24|2708.86|2708.02|2707.62|849
1732299000000|2024-11-22 18:10:00|2709.14|2708.64|2709.12|2708.82|2709.63|2709.25|2708.48|2708.1|860
1732299300000|2024-11-22 18:15:00|2709.13|2708.83|2709.52|2709.22|2709.68|2709.36|2708.57|2708.26|773
1732299600000|2024-11-22 18:20:00|2709.53|2709.23|2710.7|2710.2|2711.12|2710.77|2709.38|2709|978
1732299900000|2024-11-22 18:25:00|2710.57|2710.27|2710.13|2709.63|2711.18|2710.78|2709.99|2709.63|960
1732300200000|2024-11-22 18:30:00|2710.14|2709.64|2710.51|2710.21|2711.8|2711.36|2710.06|2709.64|757
1732300500000|2024-11-22 18:35:00|2710.49|2710.19|2710.12|2709.82|2711.46|2711.08|2710.11|2709.7|614
1732300800000|2024-11-22 18:40:00|2710.2|2709.9|2709.5|2709.2|2710.5|2710.14|2708.81|2708.44|765
1732301100000|2024-11-22 18:45:00|2709.48|2709.18|2710.04|2709.74|2711.19|2710.8|2709.38|2709.03|725
1732301400000|2024-11-22 18:50:00|2710.15|2709.85|2710.58|2710.08|2710.82|2710.47|2709.21|2708.87|697
1732301700000|2024-11-22 18:55:00|2710.59|2710.09|2711.06|2710.76|2711.44|2710.98|2710.31|2709.99|663
1732302000000|2024-11-22 19:00:00|2711.17|2710.87|2709.71|2709.21|2711.18|2710.87|2709.01|2708.67|655
1732302300000|2024-11-22 19:05:00|2709.69|2709.19|2710.07|2709.77|2710.4|2710|2709.49|2709.1|648
1732302600000|2024-11-22 19:10:00|2710.16|2709.66|2711.18|2710.68|2711.2|2710.8|2709.85|2709.46|635
1732302900000|2024-11-22 19:15:00|2711.2|2710.7|2710.15|2709.65|2711.26|2710.92|2709.79|2709.39|624
1732303200000|2024-11-22 19:20:00|2710.05|2709.75|2711.63|2711.13|2711.67|2711.35|2709.97|2709.65|644
1732303500000|2024-11-22 19:25:00|2711.45|2711.15|2710.81|2710.51|2711.69|2711.35|2710.63|2710.26|589
1732303800000|2024-11-22 19:30:00|2710.92|2710.42|2711.11|2710.81|2711.68|2711.26|2710.77|2710.39|561
1732304100000|2024-11-22 19:35:00|2711.1|2710.8|2709.66|2709.16|2711.26|2710.96|2709.49|2709.16|652
1732304400000|2024-11-22 19:40:00|2709.67|2709.17|2708.64|2708.34|2709.67|2709.19|2708.22|2707.87|629
1732304700000|2024-11-22 19:45:00|2708.65|2708.35|2707.42|2707.12|2708.7|2708.35|2707.32|2706.92|628
1732305000000|2024-11-22 19:50:00|2707.54|2707.04|2708.14|2707.84|2708.77|2708.39|2707.21|2706.79|628
1732305300000|2024-11-22 19:55:00|2708.15|2707.85|2708.38|2708.08|2708.96|2708.55|2707.98|2707.57|708
1732305600000|2024-11-22 20:00:00|2708.34|2708.04|2707.78|2707.48|2708.53|2708.17|2707.31|2706.97|875
1732305900000|2024-11-22 20:05:00|2707.8|2707.5|2707.36|2707.06|2708.27|2707.9|2706.7|2706.38|726
1732306200000|2024-11-22 20:10:00|2707.37|2707.07|2706.42|2705.92|2707.37|2707.07|2705.24|2704.84|735
1732306500000|2024-11-22 20:15:00|2706.4|2705.9|2706.9|2706.4|2706.9|2706.57|2705.58|2705.28|691
1732306800000|2024-11-22 20:20:00|2706.93|2706.43|2706.96|2706.66|2707.7|2707.33|2706.71|2706.41|625
1732307100000|2024-11-22 20:25:00|2706.98|2706.68|2708|2707.7|2709.04|2708.74|2706.74|2706.44|684
1732307400000|2024-11-22 20:30:00|2707.98|2707.68|2706.76|2706.26|2708.39|2708.06|2706.67|2706.25|680
1732307700000|2024-11-22 20:35:00|2706.64|2706.34|2706.77|2706.27|2707.48|2707.03|2706.41|2706.06|574
1732308000000|2024-11-22 20:40:00|2706.79|2706.49|2707.33|2706.83|2707.78|2707.38|2706.71|2706.4|539
1732308300000|2024-11-22 20:45:00|2707.25|2706.95|2706.81|2706.31|2707.39|2707.01|2706.35|2705.99|537
1732308600000|2024-11-22 20:50:00|2706.79|2706.29|2706.46|2705.96|2706.98|2706.64|2705.55|2705.25|611
1732308900000|2024-11-22 20:55:00|2706.37|2706.07|2706.05|2705.75|2706.43|2706.07|2705.76|2705.4|688
1732309200000|2024-11-22 21:00:00|2706.01|2705.71|2706.77|2706.47|2707.34|2706.94|2706.01|2705.71|534
1732309500000|2024-11-22 21:05:00|2706.76|2706.46|2707.93|2707.43|2708.04|2707.63|2706.76|2706.36|368
1732309800000|2024-11-22 21:10:00|2707.91|2707.41|2709.14|2708.64|2709.45|2709.1|2707.91|2707.41|395
1732310100000|2024-11-22 21:15:00|2709.04|2708.74|2709.79|2709.49|2710.08|2709.69|2708.74|2708.33|377
1732310400000|2024-11-22 21:20:00|2709.77|2709.47|2709.24|2708.94|2710.13|2709.65|2709.14|2708.76|306
1732310700000|2024-11-22 21:25:00|2709.34|2708.84|2709.54|2709.04|2710.05|2709.68|2709.05|2708.65|318
1732311000000|2024-11-22 21:30:00|2709.53|2709.03|2709.6|2709.1|2709.75|2709.39|2708.02|2707.68|413
1732311300000|2024-11-22 21:35:00|2709.62|2709.12|2711.29|2710.79|2711.69|2711.35|2708.8|2708.3|619
1732311600000|2024-11-22 21:40:00|2711.13|2710.83|2712.1|2711.8|2712.19|2711.89|2710.94|2710.48|484
1732311900000|2024-11-22 21:45:00|2712.14|2711.84|2712.97|2712.67|2713.13|2712.75|2711.71|2711.34|551
1732312200000|2024-11-22 21:50:00|2713.07|2712.57|2714.86|2714.36|2715.53|2715.07|2712.49|2712.11|483
1732312500000|2024-11-22 21:55:00|2714.9|2714.4|2716.33|2715.83|2716.65|2716.15|2714.55|2714.21|509
1732489200000|2024-11-24 23:00:00|2709.3|2708.8|2711.13|2710.63|2712.37|2711.87|2705.8|2705.3|375
1732489500000|2024-11-24 23:05:00|2711.21|2710.71|2714.16|2713.66|2714.4|2713.95|2711.13|2710.63|444
1732489800000|2024-11-24 23:10:00|2714.15|2713.65|2713.98|2713.48|2714.48|2713.98|2712.1|2711.6|399
1732490100000|2024-11-24 23:15:00|2713.84|2713.34|2716.26|2715.76|2716.26|2715.76|2713.34|2712.84|347
1732490400000|2024-11-24 23:20:00|2716.32|2715.82|2713.49|2712.99|2716.98|2716.68|2713.36|2712.99|484
1732490700000|2024-11-24 23:25:00|2713.46|2712.96|2718.21|2717.71|2718.42|2718.12|2711.7|2711.2|464
1732491000000|2024-11-24 23:30:00|2718.22|2717.72|2717.12|2716.62|2719.13|2718.63|2716.84|2716.34|327
1732491300000|2024-11-24 23:35:00|2717.11|2716.61|2716.9|2716.4|2717.29|2716.79|2715.76|2715.35|174
1732491600000|2024-11-24 23:40:00|2716.94|2716.44|2718|2717.5|2721.54|2721.23|2716.7|2716.33|525
1732491900000|2024-11-24 23:45:00|2717.98|2717.48|2719.62|2719.12|2719.8|2719.4|2717.08|2716.61|293
1732492200000|2024-11-24 23:50:00|2719.65|2719.15|2719.62|2719.12|2720.45|2719.95|2718.74|2718.28|232
1732492500000|2024-11-24 23:55:00|2719.58|2719.08|2720.11|2719.81|2720.39|2720.05|2719.42|2718.96|143
1732492800000|2024-11-25 00:00:00|2720.06|2719.76|2717.78|2717.28|2720.33|2720.03|2717.25|2716.95|413
1732493100000|2024-11-25 00:05:00|2717.66|2717.36|2719.12|2718.62|2719.89|2719.54|2717.49|2717.11|287
1732493400000|2024-11-25 00:10:00|2719.1|2718.6|2719.53|2719.03|2720.13|2719.76|2718.93|2718.52|247
1732493700000|2024-11-25 00:15:00|2719.31|2719.01|2719.01|2718.71|2720.33|2719.98|2718.05|2717.72|374
1732494000000|2024-11-25 00:20:00|2719.11|2718.61|2716.79|2716.49|2719.11|2718.76|2716.52|2716.22|252
1732494300000|2024-11-25 00:25:00|2716.83|2716.53|2716.86|2716.56|2718.02|2717.66|2716.17|2715.77|287
1732494600000|2024-11-25 00:30:00|2716.84|2716.54|2713.88|2713.38|2717.13|2716.75|2713.22|2712.78|297
1732494900000|2024-11-25 00:35:00|2713.9|2713.4|2713.26|2712.76|2714.85|2714.41|2712.4|2712.09|346
1732495200000|2024-11-25 00:40:00|2713.2|2712.9|2712.96|2712.66|2714.62|2714.25|2712.83|2712.33|316
1732495500000|2024-11-25 00:45:00|2712.91|2712.61|2713.09|2712.79|2713.14|2712.81|2711.08|2710.73|429
1732495800000|2024-11-25 00:50:00|2713.19|2712.69|2712.15|2711.85|2714.08|2713.6|2711.43|2711.03|401
1732496100000|2024-11-25 00:55:00|2712.23|2711.93|2710.9|2710.4|2712.75|2712.31|2710.13|2709.83|391
1732496400000|2024-11-25 01:00:00|2711|2710.7|2704.09|2703.79|2711.26|2710.96|2703.42|2703.12|1203
1732496700000|2024-11-25 01:05:00|2704.27|2703.97|2701.03|2700.73|2705.33|2705.03|2700.24|2699.94|1132
1732497000000|2024-11-25 01:10:00|2701.16|2700.86|2703.81|2703.31|2704.49|2704.11|2700.33|2700.03|1024
1732497300000|2024-11-25 01:15:00|2703.64|2703.34|2702.1|2701.8|2705.64|2705.33|2701.63|2701.33|932
1732497600000|2024-11-25 01:20:00|2702.09|2701.79|2702.96|2702.66|2704.06|2703.56|2700.31|2699.95|825
1732497900000|2024-11-25 01:25:00|2703.19|2702.69|2702.21|2701.91|2703.63|2703.33|2701.03|2700.67|687
1732498200000|2024-11-25 01:30:00|2702.27|2701.97|2697.12|2696.82|2702.93|2702.57|2695.11|2694.81|999
1732498500000|2024-11-25 01:35:00|2696.73|2696.43|2698.91|2698.61|2699.81|2699.44|2696.12|2695.82|843
1732498800000|2024-11-25 01:40:00|2699.01|2698.51|2698.17|2697.67|2700.3|2699.8|2697.92|2697.42|869
1732499100000|2024-11-25 01:45:00|2698.28|2697.78|2698.65|2698.15|2700.06|2699.72|2697.76|2697.26|763
1732499400000|2024-11-25 01:50:00|2698.73|2698.23|2699.85|2699.55|2700.07|2699.77|2697.9|2697.51|514
1732499700000|2024-11-25 01:55:00|2699.7|2699.4|2701.44|2701.14|2701.85|2701.44|2699.7|2699.36|747
1732500000000|2024-11-25 02:00:00|2701.54|2701.24|2700.74|2700.44|2702.38|2702.08|2699.86|2699.56|730
1732500300000|2024-11-25 02:05:00|2700.89|2700.59|2703.08|2702.78|2703.08|2702.78|2699.81|2699.51|557
1732500600000|2024-11-25 02:10:00|2703.25|2702.75|2702.28|2701.78|2704.73|2704.35|2701.14|2700.84|718
1732500900000|2024-11-25 02:15:00|2702.25|2701.75|2701.16|2700.86|2702.51|2702.07|2700.93|2700.54|304
1732501200000|2024-11-25 02:20:00|2701.26|2700.76|2701.5|2701|2701.68|2701.32|2700.15|2699.73|290
1732501500000|2024-11-25 02:25:00|2701.52|2701.02|2701.46|2700.96|2702.56|2702.18|2700.85|2700.41|294
1732501800000|2024-11-25 02:30:00|2701.4|2701.1|2701.39|2700.89|2702.09|2701.75|2699.82|2699.44|560
1732502100000|2024-11-25 02:35:00|2701.43|2700.93|2700.58|2700.28|2701.75|2701.35|2699.66|2699.35|505
1732502400000|2024-11-25 02:40:00|2700.68|2700.18|2700.05|2699.55|2701.4|2700.97|2699.83|2699.41|426
1732502700000|2024-11-25 02:45:00|2700.04|2699.54|2694.99|2694.69|2700.04|2699.54|2694.32|2694.02|683
1732503000000|2024-11-25 02:50:00|2694.74|2694.44|2694.87|2694.57|2696.15|2695.78|2692.59|2692.29|710
1732503300000|2024-11-25 02:55:00|2694.88|2694.58|2695.46|2695.16|2696.19|2695.75|2694.52|2694.12|488
1732503600000|2024-11-25 03:00:00|2695.51|2695.01|2696.59|2696.09|2696.76|2696.36|2693.48|2693.13|530
1732503900000|2024-11-25 03:05:00|2696.41|2696.11|2695.28|2694.98|2697.6|2697.3|2694.96|2694.58|614
1732504200000|2024-11-25 03:10:00|2695.33|2695.03|2694.73|2694.23|2695.73|2695.43|2693.73|2693.29|528
1732504500000|2024-11-25 03:15:00|2694.79|2694.29|2691|2690.7|2694.8|2694.3|2690.72|2690.42|531
1732504800000|2024-11-25 03:20:00|2690.92|2690.62|2686.84|2686.34|2692.04|2691.66|2686.43|2686.13|582
1732505100000|2024-11-25 03:25:00|2686.93|2686.43|2671.6|2671.3|2687.73|2687.23|2659.23|2658.93|1418
1732505400000|2024-11-25 03:30:00|2671.36|2671.06|2671.56|2671.06|2673.71|2673.29|2665.85|2665.42|1195
1732505700000|2024-11-25 03:35:00|2671.76|2671.26|2673.24|2672.94|2675.93|2675.6|2671.25|2670.95|827
1732506000000|2024-11-25 03:40:00|2673.2|2672.9|2672.62|2672.12|2674.4|2673.98|2671.5|2671.2|564
1732506300000|2024-11-25 03:45:00|2672.53|2672.03|2673.22|2672.92|2676.46|2676.06|2672.19|2671.89|519
1732506600000|2024-11-25 03:50:00|2673.4|2672.9|2669.89|2669.39|2673.98|2673.62|2668.17|2667.87|560
1732506900000|2024-11-25 03:55:00|2669.85|2669.55|2672.45|2672.15|2673.23|2672.9|2669.42|2669.02|431
1732507200000|2024-11-25 04:00:00|2672.4|2672.1|2675.17|2674.67|2675.35|2675.05|2670.8|2670.5|566
1732507500000|2024-11-25 04:05:00|2675.18|2674.68|2674.47|2674.17|2676.62|2676.24|2674.33|2674|401
1732507800000|2024-11-25 04:10:00|2674.58|2674.28|2670.27|2669.97|2674.74|2674.28|2669.02|2668.62|496
1732508100000|2024-11-25 04:15:00|2670.37|2669.87|2666.67|2666.37|2670.4|2670.05|2666.11|2665.81|616
1732508400000|2024-11-25 04:20:00|2666.75|2666.45|2666.75|2666.45|2668.47|2668.06|2664.09|2663.79|485
1732508700000|2024-11-25 04:25:00|2666.72|2666.42|2671.52|2671.22|2671.74|2671.44|2666.72|2666.42|461
1732509000000|2024-11-25 04:30:00|2671.55|2671.25|2671.26|2670.76|2672.47|2672.07|2670.57|2670.1|352
1732509300000|2024-11-25 04:35:00|2671.21|2670.71|2674.25|2673.95|2674.35|2673.96|2671.14|2670.64|302
1732509600000|2024-11-25 04:40:00|2674.35|2673.85|2673.3|2673|2674.35|2673.86|2672.2|2671.78|309
1732509900000|2024-11-25 04:45:00|2673.4|2672.9|2672.79|2672.29|2674.08|2673.68|2672.41|2672.02|271
1732510200000|2024-11-25 04:50:00|2672.77|2672.27|2673.82|2673.32|2674.05|2673.66|2672.77|2672.27|237
1732510500000|2024-11-25 04:55:00|2673.9|2673.4|2672.75|2672.25|2673.9|2673.4|2671.36|2671.02|334
1732510800000|2024-11-25 05:00:00|2672.81|2672.31|2672.03|2671.73|2672.82|2672.32|2671.18|2670.87|360
1732511100000|2024-11-25 05:05:00|2672.05|2671.75|2673.05|2672.55|2673.65|2673.15|2670.83|2670.4|356
1732511400000|2024-11-25 05:10:00|2673.04|2672.54|2673.51|2673.01|2674.3|2673.87|2672.72|2672.3|279
1732511700000|2024-11-25 05:15:00|2673.48|2672.98|2669.86|2669.36|2673.58|2673.09|2668.7|2668.34|456
1732512000000|2024-11-25 05:20:00|2669.83|2669.53|2672.22|2671.72|2672.57|2672.16|2669.8|2669.39|274
1732512300000|2024-11-25 05:25:00|2672.17|2671.67|2672.97|2672.47|2673.18|2672.68|2671.49|2670.99|228
1732512600000|2024-11-25 05:30:00|2672.28|2671.98|2668.79|2668.49|2672.42|2672.12|2663.58|2663.28|1119
1732512900000|2024-11-25 05:35:00|2668.88|2668.58|2668.41|2668.11|2670.67|2670.33|2667.78|2667.41|731
1732513200000|2024-11-25 05:40:00|2668.53|2668.23|2666.42|2665.92|2669.73|2669.29|2664.31|2663.95|730
1732513500000|2024-11-25 05:45:00|2666.46|2665.96|2660.2|2659.9|2666.46|2665.96|2659.95|2659.65|667
1732513800000|2024-11-25 05:50:00|2660.24|2659.74|2661.06|2660.76|2663.85|2663.51|2658.5|2658.11|865
1732514100000|2024-11-25 05:55:00|2661.03|2660.73|2664.98|2664.68|2665.08|2664.78|2659.6|2659.1|716
1732514400000|2024-11-25 06:00:00|2665|2664.7|2664.53|2664.23|2665.43|2665.12|2661.93|2661.63|866
1732514700000|2024-11-25 06:05:00|2664.62|2664.32|2666.77|2666.47|2666.96|2666.66|2662.03|2661.53|646
1732515000000|2024-11-25 06:10:00|2666.9|2666.6|2667.58|2667.08|2668.83|2668.53|2665.66|2665.26|700
1732515300000|2024-11-25 06:15:00|2667.6|2667.1|2664.62|2664.32|2667.6|2667.1|2663.8|2663.39|596
1732515600000|2024-11-25 06:20:00|2664.72|2664.42|2668.47|2668.17|2668.95|2668.65|2664.44|2664|555
1732515900000|2024-11-25 06:25:00|2668.57|2668.07|2667.92|2667.62|2669.55|2669.15|2667.22|2666.84|591
1732516200000|2024-11-25 06:30:00|2667.87|2667.57|2667.73|2667.23|2670.27|2669.97|2667.6|2667.13|680
1732516500000|2024-11-25 06:35:00|2667.63|2667.33|2666.56|2666.06|2669.49|2668.99|2666.15|2665.74|747
1732516800000|2024-11-25 06:40:00|2666.36|2666.1|2667.79|2667.49|2670.06|2669.67|2666.36|2666.1|445
1732517100000|2024-11-25 06:45:00|2667.75|2667.45|2667.3|2666.8|2668.9|2668.57|2666.77|2666.33|398
1732517400000|2024-11-25 06:50:00|2667.24|2666.94|2665.72|2665.22|2667.31|2666.96|2664.98|2664.66|405
1732517700000|2024-11-25 06:55:00|2665.7|2665.2|2667.11|2666.81|2667.53|2667.23|2665.09|2664.59|504
1732518000000|2024-11-25 07:00:00|2667.22|2666.92|2666.61|2666.31|2668.52|2668.13|2666.07|2665.71|585
1732518300000|2024-11-25 07:05:00|2666.59|2666.29|2667.49|2667.19|2667.49|2667.19|2665.87|2665.37|557
1732518600000|2024-11-25 07:10:00|2667.46|2667.16|2666.9|2666.4|2668.4|2667.92|2665.69|2665.39|411
1732518900000|2024-11-25 07:15:00|2666.99|2666.49|2670.27|2669.97|2671.96|2671.54|2666.5|2666.1|581
1732519200000|2024-11-25 07:20:00|2670.24|2669.94|2670.83|2670.53|2672.75|2672.45|2670.14|2669.74|611
1732519500000|2024-11-25 07:25:00|2670.62|2670.32|2667.37|2666.87|2670.62|2670.32|2667.2|2666.82|702
1732519800000|2024-11-25 07:30:00|2667.36|2666.86|2666.14|2665.84|2668.43|2668.08|2665.49|2665.19|496
1732520100000|2024-11-25 07:35:00|2666.19|2665.89|2667.51|2667.01|2667.9|2667.6|2664.12|2663.75|482
1732520400000|2024-11-25 07:40:00|2667.55|2667.05|2668.42|2668.12|2668.88|2668.58|2665.74|2665.37|497
1732520700000|2024-11-25 07:45:00|2668.52|2668.02|2669.75|2669.25|2670.55|2670.22|2668.05|2667.75|474
1732521000000|2024-11-25 07:50:00|2669.71|2669.21|2667.78|2667.48|2670.33|2669.98|2667.62|2667.17|410
1732521300000|2024-11-25 07:55:00|2667.8|2667.5|2668.1|2667.6|2668.34|2668.04|2666.55|2666.19|523
1732521600000|2024-11-25 08:00:00|2668.02|2667.72|2670.39|2670.09|2670.39|2670.09|2667.67|2667.37|636
1732521900000|2024-11-25 08:05:00|2670.41|2670.11|2669.52|2669.02|2671.13|2670.83|2668.41|2668.04|613
1732522200000|2024-11-25 08:10:00|2669.47|2668.97|2670.24|2669.94|2670.64|2670.26|2667.42|2667.12|556
1732522500000|2024-11-25 08:15:00|2670.26|2669.96|2673.19|2672.89|2673.73|2673.43|2668.76|2668.36|741
1732522800000|2024-11-25 08:20:00|2673.26|2672.96|2670.83|2670.33|2673.49|2673.19|2669.63|2669.33|639
1732523100000|2024-11-25 08:25:00|2670.8|2670.3|2670.68|2670.18|2672.25|2671.93|2670.25|2669.86|477
1732523400000|2024-11-25 08:30:00|2670.52|2670.02|2668.92|2668.42|2670.69|2670.19|2668.2|2667.9|626
1732523700000|2024-11-25 08:35:00|2668.93|2668.43|2669.62|2669.32|2670.58|2670.21|2668.64|2668.21|418
1732524000000|2024-11-25 08:40:00|2669.63|2669.33|2671.51|2671.01|2671.9|2671.54|2669.63|2669.33|422
1732524300000|2024-11-25 08:45:00|2671.46|2670.96|2670.27|2669.97|2671.68|2671.37|2669.7|2669.26|498
1732524600000|2024-11-25 08:50:00|2670.24|2669.94|2671.16|2670.86|2671.29|2670.99|2669.96|2669.56|388
1732524900000|2024-11-25 08:55:00|2671.14|2670.84|2672.22|2671.92|2672.62|2672.22|2670.98|2670.6|311
1732525200000|2024-11-25 09:00:00|2672.29|2671.99|2673.89|2673.59|2674.63|2674.33|2671.91|2671.61|705
1732525500000|2024-11-25 09:05:00|2673.85|2673.55|2672.74|2672.24|2674.48|2674.12|2672.6|2672.23|635
1732525800000|2024-11-25 09:10:00|2672.41|2672.11|2674.74|2674.44|2674.78|2674.48|2672.41|2672.11|436
1732526100000|2024-11-25 09:15:00|2674.73|2674.43|2674.3|2674|2675.36|2675.06|2673.98|2673.68|451
1732526400000|2024-11-25 09:20:00|2674.24|2673.94|2671.93|2671.63|2674.24|2673.94|2671.67|2671.37|467
1732526700000|2024-11-25 09:25:00|2671.9|2671.6|2671.96|2671.66|2672.38|2672.08|2670.17|2669.87|457
1732527000000|2024-11-25 09:30:00|2671.94|2671.64|2671.88|2671.58|2672.81|2672.51|2671.4|2671.1|402
1732527300000|2024-11-25 09:35:00|2671.87|2671.57|2672.87|2672.37|2673.25|2672.91|2671.5|2671.2|417
1732527600000|2024-11-25 09:40:00|2672.85|2672.35|2673.94|2673.44|2674.01|2673.63|2672.23|2671.88|378
1732527900000|2024-11-25 09:45:00|2673.86|2673.56|2674.73|2674.23|2675.16|2674.77|2673.73|2673.33|369
1732528200000|2024-11-25 09:50:00|2674.6|2674.3|2675.25|2674.95|2675.25|2674.95|2673.88|2673.5|432
1732528500000|2024-11-25 09:55:00|2675.26|2674.96|2674.12|2673.82|2675.32|2675.02|2673.77|2673.47|440
1732528800000|2024-11-25 10:00:00|2674.09|2673.79|2673.77|2673.47|2674.29|2673.99|2672.73|2672.43|406
1732529100000|2024-11-25 10:05:00|2673.29|2672.99|2672.84|2672.54|2673.4|2673.1|2671.8|2671.44|447
1732529400000|2024-11-25 10:10:00|2672.82|2672.52|2670.47|2670.17|2673.44|2673.14|2670.37|2670.07|405
1732529700000|2024-11-25 10:15:00|2670.52|2670.22|2670.18|2669.88|2671.75|2671.45|2669.73|2669.43|444
1732530000000|2024-11-25 10:20:00|2670.05|2669.75|2671.18|2670.88|2671.59|2671.29|2669.41|2669.11|355
1732530300000|2024-11-25 10:25:00|2671.06|2670.76|2670.01|2669.71|2671.36|2671.03|2669.05|2668.75|443
1732530600000|2024-11-25 10:30:00|2669.98|2669.68|2671.07|2670.77|2671.49|2671.19|2669.69|2669.39|379
1732530900000|2024-11-25 10:35:00|2671.1|2670.8|2672.63|2672.33|2672.78|2672.44|2670.44|2670.14|327
1732531200000|2024-11-25 10:40:00|2672.71|2672.41|2672.82|2672.52|2673.98|2673.58|2672.33|2672.03|326
1732531500000|2024-11-25 10:45:00|2672.88|2672.58|2674.2|2673.9|2674.26|2673.92|2672.74|2672.39|331
1732531800000|2024-11-25 10:50:00|2674.23|2673.93|2676.02|2675.52|2676.08|2675.58|2673.06|2672.76|405
1732532100000|2024-11-25 10:55:00|2675.98|2675.48|2678.07|2677.57|2678.36|2677.99|2675.91|2675.41|442
1732532400000|2024-11-25 11:00:00|2677.99|2677.49|2678.33|2678.03|2680|2679.6|2677.9|2677.49|464
1732532700000|2024-11-25 11:05:00|2678.42|2677.92|2681.62|2681.32|2681.87|2681.47|2678.25|2677.85|411
1732533000000|2024-11-25 11:10:00|2681.63|2681.33|2683.53|2683.23|2684.17|2683.67|2681.53|2681.15|473
1732533300000|2024-11-25 11:15:00|2683.65|2683.15|2684.52|2684.22|2685.14|2684.79|2683.25|2682.92|319
1732533600000|2024-11-25 11:20:00|2684.59|2684.29|2685.91|2685.61|2686.01|2685.71|2684.28|2683.85|431
1732533900000|2024-11-25 11:25:00|2685.92|2685.62|2683.7|2683.2|2686.38|2685.98|2682.61|2682.31|426
1732534200000|2024-11-25 11:30:00|2683.67|2683.4|2685.66|2685.36|2687.31|2687|2683.64|2683.14|449
1732534500000|2024-11-25 11:35:00|2685.65|2685.35|2687.45|2687.15|2687.51|2687.21|2684.37|2684.07|428
1732534800000|2024-11-25 11:40:00|2687.52|2687.22|2687.15|2686.65|2688.37|2687.99|2686.56|2686.13|382
1732535100000|2024-11-25 11:45:00|2687.1|2686.6|2686.8|2686.3|2687.68|2687.29|2686.69|2686.19|389
1732535400000|2024-11-25 11:50:00|2686.79|2686.29|2688.14|2687.84|2688.79|2688.45|2686.48|2685.98|377
1732535700000|2024-11-25 11:55:00|2688.19|2687.69|2687.06|2686.76|2689.06|2688.64|2687.06|2686.72|353
1732536000000|2024-11-25 12:00:00|2687.11|2686.81|2686.36|2685.86|2687.25|2686.95|2684.36|2684|611
1732536300000|2024-11-25 12:05:00|2686.4|2685.9|2685.84|2685.54|2686.62|2686.32|2685.34|2684.94|410
1732536600000|2024-11-25 12:10:00|2685.81|2685.51|2683.8|2683.3|2685.81|2685.51|2682.49|2682.18|465
1732536900000|2024-11-25 12:15:00|2683.65|2683.15|2681.91|2681.61|2683.66|2683.21|2680.96|2680.59|469
1732537200000|2024-11-25 12:20:00|2681.94|2681.64|2682.45|2681.95|2682.71|2682.34|2680.17|2679.84|380
1732537500000|2024-11-25 12:25:00|2682.48|2681.98|2682.52|2682.02|2682.84|2682.35|2681.96|2681.58|307
1732537800000|2024-11-25 12:30:00|2682.36|2682.06|2684.11|2683.81|2684.81|2684.41|2681.96|2681.63|405
1732538100000|2024-11-25 12:35:00|2684.21|2683.71|2684.75|2684.45|2685.02|2684.65|2683.51|2683.21|399
1732538400000|2024-11-25 12:40:00|2684.85|2684.55|2681.22|2680.92|2684.91|2684.56|2681.04|2680.67|441
1732538700000|2024-11-25 12:45:00|2681.2|2680.9|2680.92|2680.62|2682.08|2681.72|2680.39|2679.96|342
1732539000000|2024-11-25 12:50:00|2680.91|2680.61|2681.2|2680.9|2681.77|2681.42|2680.67|2680.19|285
1732539300000|2024-11-25 12:55:00|2681.45|2680.95|2681.27|2680.77|2682.46|2682.1|2680.5|2680.15|502
1732539600000|2024-11-25 13:00:00|2681.13|2680.83|2680.97|2680.47|2681.61|2681.22|2676.97|2676.67|1090
1732539900000|2024-11-25 13:05:00|2681|2680.5|2682.96|2682.66|2684.01|2683.64|2679.93|2679.51|863
1732540200000|2024-11-25 13:10:00|2682.95|2682.65|2684.66|2684.16|2685.72|2685.3|2682.35|2681.95|835
1732540500000|2024-11-25 13:15:00|2684.63|2684.13|2684.3|2683.8|2685.32|2684.86|2682.83|2682.53|775
1732540800000|2024-11-25 13:20:00|2684.19|2683.69|2685.64|2685.34|2686.4|2686.08|2682.33|2682.03|827
1732541100000|2024-11-25 13:25:00|2685.61|2685.31|2685.83|2685.33|2687.3|2686.98|2684.6|2684.18|692
1732541400000|2024-11-25 13:30:00|2685.76|2685.26|2682.77|2682.27|2688.15|2687.85|2682.11|2681.81|898
1732541700000|2024-11-25 13:35:00|2682.8|2682.3|2680.99|2680.69|2682.92|2682.62|2680.62|2680.32|831
1732542000000|2024-11-25 13:40:00|2680.97|2680.67|2681.45|2681.15|2682.32|2681.94|2678.3|2678|796
1732542300000|2024-11-25 13:45:00|2681.49|2680.99|2679.34|2678.84|2682.04|2681.67|2678.48|2678.09|697
1732542600000|2024-11-25 13:50:00|2679.33|2678.83|2680.13|2679.83|2681.63|2681.25|2678.67|2678.2|758
1732542900000|2024-11-25 13:55:00|2680.23|2679.73|2678.5|2678.2|2680.35|2679.85|2677.24|2676.94|836
1732543200000|2024-11-25 14:00:00|2678.55|2678.25|2673.85|2673.35|2678.91|2678.61|2673.09|2672.79|1186
1732543500000|2024-11-25 14:05:00|2673.8|2673.3|2667.38|2667.08|2674.7|2674.38|2667.32|2667.02|1217
1732543800000|2024-11-25 14:10:00|2667.35|2667.05|2660.87|2660.57|2667.37|2667.07|2659.88|2659.58|1400
1732544100000|2024-11-25 14:15:00|2660.88|2660.58|2652.7|2652.4|2660.91|2660.61|2650.45|2650.01|1529
1732544400000|2024-11-25 14:20:00|2652.63|2652.33|2640.92|2640.62|2652.63|2652.33|2640.5|2640.2|1550
1732544700000|2024-11-25 14:25:00|2641.03|2640.73|2645.76|2645.26|2649.55|2649.25|2640.49|2639.99|1398
1732545000000|2024-11-25 14:30:00|2645.78|2645.28|2643.09|2642.79|2646.91|2646.61|2642.23|2641.93|1430
1732545300000|2024-11-25 14:35:00|2643.04|2642.74|2642.04|2641.54|2645.25|2644.95|2636.13|2635.83|1444
1732545600000|2024-11-25 14:40:00|2641.99|2641.49|2634.64|2634.34|2642.49|2642.19|2633.84|2633.54|1321
1732545900000|2024-11-25 14:45:00|2634.59|2634.29|2643.49|2643.19|2644.85|2644.55|2633.93|2633.63|1443
1732546200000|2024-11-25 14:50:00|2643.6|2643.3|2638.5|2638.2|2644.59|2644.29|2637.84|2637.46|1164
1732546500000|2024-11-25 14:55:00|2638.52|2638.22|2641.52|2641.02|2641.58|2641.24|2636.34|2635.97|1118
1732546800000|2024-11-25 15:00:00|2641.49|2641.19|2635.14|2634.84|2641.8|2641.5|2634.91|2634.61|1368
1732547100000|2024-11-25 15:05:00|2635.18|2634.68|2634.65|2634.35|2638.89|2638.5|2633.41|2633.11|1228
1732547400000|2024-11-25 15:10:00|2634.62|2634.32|2634.42|2633.92|2634.68|2634.33|2630.99|2630.69|1204
1732547700000|2024-11-25 15:15:00|2634.44|2633.94|2631.98|2631.68|2635.43|2635.13|2630.59|2630.29|1191
1732548000000|2024-11-25 15:20:00|2632.02|2631.72|2633.52|2633.02|2634.06|2633.71|2630.15|2629.85|1049
1732548300000|2024-11-25 15:25:00|2633.5|2633.2|2637.04|2636.74|2637.94|2637.48|2633.5|2633.2|995
1732548600000|2024-11-25 15:30:00|2637.07|2636.77|2635.99|2635.69|2638.8|2638.47|2634.77|2634.39|885
1732548900000|2024-11-25 15:35:00|2635.95|2635.65|2634.62|2634.32|2637.11|2636.81|2634.05|2633.73|725
1732549200000|2024-11-25 15:40:00|2634.67|2634.37|2631.81|2631.51|2635.7|2635.28|2631.54|2631.18|806
1732549500000|2024-11-25 15:45:00|2631.76|2631.46|2632.33|2632.03|2634.4|2634.1|2631.66|2631.31|722
1732549800000|2024-11-25 15:50:00|2632.43|2631.93|2630.27|2629.77|2632.73|2632.43|2629.03|2628.73|870
1732550100000|2024-11-25 15:55:00|2630.2|2629.7|2628.51|2628.21|2630.2|2629.81|2626.5|2626.2|979
1732550400000|2024-11-25 16:00:00|2628.57|2628.27|2634.03|2633.73|2634.44|2634.07|2628.53|2628.23|885
1732550700000|2024-11-25 16:05:00|2634.01|2633.71|2633.84|2633.54|2634.83|2634.4|2632.3|2631.87|698
1732551000000|2024-11-25 16:10:00|2633.89|2633.39|2631.38|2631.08|2634.03|2633.64|2630.47|2630.17|647
1732551300000|2024-11-25 16:15:00|2631.39|2631.09|2633.39|2632.89|2633.78|2633.43|2630.89|2630.59|643
1732551600000|2024-11-25 16:20:00|2633.42|2632.92|2631.41|2631.11|2633.42|2633|2631.41|2631.11|705
1732551900000|2024-11-25 16:25:00|2631.37|2631.07|2632.44|2631.94|2633.07|2632.71|2630.83|2630.43|680
1732552200000|2024-11-25 16:30:00|2632.18|2631.88|2636.76|2636.46|2637.12|2636.74|2632.08|2631.68|748
1732552500000|2024-11-25 16:35:00|2636.68|2636.38|2637.15|2636.85|2639.61|2639.31|2635.81|2635.51|1030
1732552800000|2024-11-25 16:40:00|2637.17|2636.87|2635.04|2634.74|2637.76|2637.46|2634.43|2634.13|592
1732553100000|2024-11-25 16:45:00|2635.07|2634.77|2632.31|2631.81|2635.16|2634.86|2631.94|2631.59|650
1732553400000|2024-11-25 16:50:00|2632.17|2631.87|2631.26|2630.96|2632.96|2632.66|2630.94|2630.64|537
1732553700000|2024-11-25 16:55:00|2631.15|2630.85|2632.25|2631.95|2632.42|2632.12|2630.25|2629.95|516
1732554000000|2024-11-25 17:00:00|2632.16|2631.86|2633.51|2633.21|2634.05|2633.66|2630.8|2630.5|546
1732554300000|2024-11-25 17:05:00|2633.49|2633.19|2632.3|2632|2634.5|2634.11|2632.09|2631.79|450
1732554600000|2024-11-25 17:10:00|2632.26|2631.96|2629.92|2629.62|2632.37|2632.07|2629.89|2629.5|418
1732554900000|2024-11-25 17:15:00|2629.85|2629.55|2628.05|2627.75|2630.12|2629.71|2627.28|2626.98|610
1732555200000|2024-11-25 17:20:00|2628.03|2627.73|2626.05|2625.75|2628.03|2627.73|2624.81|2624.51|610
1732555500000|2024-11-25 17:25:00|2626.16|2625.86|2625.06|2624.76|2626.77|2626.47|2624.82|2624.52|464
1732555800000|2024-11-25 17:30:00|2625.17|2624.67|2627.25|2626.95|2627.42|2627.12|2624.85|2624.55|515
1732556100000|2024-11-25 17:35:00|2627.17|2626.87|2627.53|2627.23|2628.52|2628.21|2626.76|2626.46|626
1732556400000|2024-11-25 17:40:00|2627.51|2627.21|2626.87|2626.57|2628.13|2627.82|2626.53|2626.23|476
1732556700000|2024-11-25 17:45:00|2626.82|2626.52|2626.81|2626.51|2627.79|2627.49|2626.23|2625.93|466
1732557000000|2024-11-25 17:50:00|2626.76|2626.46|2628.74|2628.44|2628.74|2628.44|2626.02|2625.72|428
1732557300000|2024-11-25 17:55:00|2628.8|2628.5|2628.02|2627.72|2629.17|2628.85|2627.95|2627.61|402
1732557600000|2024-11-25 18:00:00|2628.03|2627.73|2627.6|2627.3|2628.71|2628.41|2627.21|2626.85|530
1732557900000|2024-11-25 18:05:00|2627.59|2627.29|2624.01|2623.71|2628.04|2627.72|2623.99|2623.61|542
1732558200000|2024-11-25 18:10:00|2624.11|2623.81|2623.38|2623.08|2625.57|2625.15|2623.3|2622.94|489
1732558500000|2024-11-25 18:15:00|2623.43|2623.13|2620.96|2620.66|2624.41|2623.96|2619.93|2619.63|765
1732558800000|2024-11-25 18:20:00|2620.93|2620.63|2616.86|2616.56|2621.44|2621.04|2615.87|2615.57|843
1732559100000|2024-11-25 18:25:00|2616.92|2616.62|2618|2617.5|2618.44|2618|2616.18|2615.72|852
1732559400000|2024-11-25 18:30:00|2618.02|2617.52|2621.57|2621.27|2621.83|2621.53|2617.55|2617.16|642
1732559700000|2024-11-25 18:35:00|2621.49|2621.19|2621.19|2620.69|2621.85|2621.48|2619.84|2619.49|423
1732560000000|2024-11-25 18:40:00|2620.78|2620.48|2620.54|2620.04|2620.98|2620.68|2619.31|2618.92|368
1732560300000|2024-11-25 18:45:00|2620.48|2620.18|2619.55|2619.25|2622.17|2621.85|2619.32|2618.95|408
1732560600000|2024-11-25 18:50:00|2619.65|2619.15|2618.52|2618.22|2621.06|2620.7|2618.47|2618.11|425
1732560900000|2024-11-25 18:55:00|2618.45|2618.15|2619.09|2618.79|2619.92|2619.62|2618.19|2617.89|431
1732561200000|2024-11-25 19:00:00|2619.04|2618.74|2620.19|2619.89|2620.89|2620.56|2618.62|2618.32|432
1732561500000|2024-11-25 19:05:00|2620.21|2619.91|2620.56|2620.26|2620.68|2620.28|2619.67|2619.27|375
1732561800000|2024-11-25 19:10:00|2620.68|2620.38|2620.42|2620.12|2621.48|2621.14|2619.43|2619.13|347
1732562100000|2024-11-25 19:15:00|2620.39|2620.09|2621.85|2621.55|2621.92|2621.62|2620.06|2619.66|442
1732562400000|2024-11-25 19:20:00|2621.83|2621.53|2623.15|2622.85|2623.65|2623.35|2621.81|2621.51|414
1732562700000|2024-11-25 19:25:00|2623.23|2622.93|2623.09|2622.79|2623.39|2623.04|2622.08|2621.78|287
1732563000000|2024-11-25 19:30:00|2623.13|2622.83|2625.58|2625.28|2626.45|2626.07|2623.11|2622.81|346
1732563300000|2024-11-25 19:35:00|2625.63|2625.33|2625.51|2625.21|2625.87|2625.46|2623.33|2622.96|381
1732563600000|2024-11-25 19:40:00|2625.56|2625.26|2625.58|2625.08|2626.33|2625.98|2625.24|2624.94|323
1732563900000|2024-11-25 19:45:00|2625.59|2625.28|2624.95|2624.65|2626.09|2625.72|2624.4|2623.98|341
1732564200000|2024-11-25 19:50:00|2624.97|2624.67|2625.7|2625.4|2626.18|2625.88|2624.67|2624.37|291
1732564500000|2024-11-25 19:55:00|2625.67|2625.37|2626|2625.7|2626.5|2626.1|2625.57|2625.19|516
1732564800000|2024-11-25 20:00:00|2626.12|2625.62|2623.6|2623.1|2626.18|2625.82|2623.43|2622.93|402
1732565100000|2024-11-25 20:05:00|2623.58|2623.28|2625.37|2625.07|2625.85|2625.55|2622.91|2622.61|323
1732565400000|2024-11-25 20:10:00|2625.47|2625.17|2627.45|2627.15|2627.84|2627.34|2625.29|2624.99|455
1732565700000|2024-11-25 20:15:00|2627.43|2627.13|2628.39|2628.09|2629.02|2628.66|2627.14|2626.74|475
1732566000000|2024-11-25 20:20:00|2628.54|2628.04|2626.88|2626.38|2628.6|2628.18|2626.41|2626.02|371
1732566300000|2024-11-25 20:25:00|2626.7|2626.4|2626.38|2625.88|2626.9|2626.5|2625.58|2625.19|320
1732566600000|2024-11-25 20:30:00|2626.34|2625.84|2627.07|2626.77|2627.3|2626.95|2625.89|2625.51|276
1732566900000|2024-11-25 20:35:00|2626.95|2626.65|2627.27|2626.77|2627.77|2627.43|2625.91|2625.52|339
1732567200000|2024-11-25 20:40:00|2627.14|2626.84|2627.71|2627.41|2627.91|2627.61|2626.8|2626.5|332
1732567500000|2024-11-25 20:45:00|2627.81|2627.51|2627.23|2626.93|2628.09|2627.79|2626.74|2626.44|267
1732567800000|2024-11-25 20:50:00|2627.21|2626.91|2627.27|2626.97|2627.56|2627.24|2626.96|2626.66|319
1732568100000|2024-11-25 20:55:00|2627.3|2627|2626.34|2626.04|2627.94|2627.64|2626.14|2625.84|504
1732568400000|2024-11-25 21:00:00|2626.22|2625.92|2627.4|2627.1|2627.66|2627.36|2626.16|2625.85|284
1732568700000|2024-11-25 21:05:00|2627.38|2627.08|2628.1|2627.8|2628.21|2627.89|2626.81|2626.51|148
1732569000000|2024-11-25 21:10:00|2628.15|2627.85|2627.88|2627.58|2628.56|2628.26|2627.75|2627.42|127
1732569300000|2024-11-25 21:15:00|2627.89|2627.59|2627.61|2627.11|2628.07|2627.67|2627.3|2626.95|202
1732569600000|2024-11-25 21:20:00|2627.53|2627.23|2626.82|2626.52|2627.61|2627.23|2626.8|2626.42|146
1732569900000|2024-11-25 21:25:00|2626.81|2626.51|2626.51|2626.21|2627.16|2626.79|2626.42|2626.11|163
1732570200000|2024-11-25 21:30:00|2626.64|2626.34|2626.19|2625.69|2627.02|2626.66|2625.51|2625.02|125
1732570500000|2024-11-25 21:35:00|2626.29|2625.99|2626.47|2626.17|2626.81|2626.41|2626.19|2625.79|118
1732570800000|2024-11-25 21:40:00|2626.46|2626.16|2626.4|2626.1|2626.67|2626.28|2626.17|2625.79|135
1732571100000|2024-11-25 21:45:00|2626.37|2626.07|2625.69|2625.19|2626.39|2626.09|2625.63|2625.19|146
1732571400000|2024-11-25 21:50:00|2625.56|2625.26|2626.03|2625.73|2626.19|2625.89|2625.48|2625.18|139
1732571700000|2024-11-25 21:55:00|2625.99|2625.69|2625.53|2625.03|2626.22|2625.89|2625.13|2624.63|162
1732575600000|2024-11-25 23:00:00|2626.35|2625.85|2627.82|2627.32|2627.83|2627.33|2626.35|2625.85|139
1732575900000|2024-11-25 23:05:00|2627.84|2627.34|2627.71|2627.41|2627.93|2627.43|2627.08|2626.59|99
1732576200000|2024-11-25 23:10:00|2627.62|2627.32|2628.16|2627.86|2628.17|2627.87|2627.49|2627.19|122
1732576500000|2024-11-25 23:15:00|2628.21|2627.91|2627.77|2627.47|2628.81|2628.51|2627.29|2626.92|151
1732576800000|2024-11-25 23:20:00|2627.86|2627.56|2627.34|2627.04|2627.91|2627.61|2626.99|2626.58|133
1732577100000|2024-11-25 23:25:00|2627.58|2627.08|2626.14|2625.84|2627.65|2627.32|2626.1|2625.69|162
1732577400000|2024-11-25 23:30:00|2626.29|2625.79|2624.12|2623.62|2626.4|2626.05|2623.68|2623.38|167
1732577700000|2024-11-25 23:35:00|2624.17|2623.67|2620.81|2620.51|2624.17|2623.84|2618.98|2618.68|586
1732578000000|2024-11-25 23:40:00|2621.03|2620.53|2609.89|2609.39|2622.1|2621.72|2605.73|2605.23|826
1732578300000|2024-11-25 23:45:00|2609.91|2609.41|2610.22|2609.72|2614.3|2613.91|2609.91|2609.41|593
1732578600000|2024-11-25 23:50:00|2610.19|2609.69|2608.06|2607.56|2610.61|2610.12|2605.52|2605.02|693
1732578900000|2024-11-25 23:55:00|2608.07|2607.57|2610.87|2610.37|2612.43|2611.93|2608.07|2607.57|431
1732492800000|2024-11-25 00:00:00|2720.06|2719.76|2717.78|2717.28|2720.33|2720.03|2717.25|2716.95|413
1732493100000|2024-11-25 00:05:00|2717.66|2717.36|2719.12|2718.62|2719.89|2719.54|2717.49|2717.11|287
1732493400000|2024-11-25 00:10:00|2719.1|2718.6|2719.53|2719.03|2720.13|2719.76|2718.93|2718.52|247
1732493700000|2024-11-25 00:15:00|2719.31|2719.01|2719.01|2718.71|2720.33|2719.98|2718.05|2717.72|374
1732494000000|2024-11-25 00:20:00|2719.11|2718.61|2716.79|2716.49|2719.11|2718.76|2716.52|2716.22|252
1732494300000|2024-11-25 00:25:00|2716.83|2716.53|2716.86|2716.56|2718.02|2717.66|2716.17|2715.77|287
1732494600000|2024-11-25 00:30:00|2716.84|2716.54|2713.88|2713.38|2717.13|2716.75|2713.22|2712.78|297
1732494900000|2024-11-25 00:35:00|2713.9|2713.4|2713.26|2712.76|2714.85|2714.41|2712.4|2712.09|346
1732495200000|2024-11-25 00:40:00|2713.2|2712.9|2712.96|2712.66|2714.62|2714.25|2712.83|2712.33|316
1732495500000|2024-11-25 00:45:00|2712.91|2712.61|2713.09|2712.79|2713.14|2712.81|2711.08|2710.73|429
1732495800000|2024-11-25 00:50:00|2713.19|2712.69|2712.15|2711.85|2714.08|2713.6|2711.43|2711.03|401
1732496100000|2024-11-25 00:55:00|2712.23|2711.93|2710.9|2710.4|2712.75|2712.31|2710.13|2709.83|391
1732496400000|2024-11-25 01:00:00|2711|2710.7|2704.09|2703.79|2711.26|2710.96|2703.42|2703.12|1203
1732496700000|2024-11-25 01:05:00|2704.27|2703.97|2701.03|2700.73|2705.33|2705.03|2700.24|2699.94|1132
1732497000000|2024-11-25 01:10:00|2701.16|2700.86|2703.81|2703.31|2704.49|2704.11|2700.33|2700.03|1024
1732497300000|2024-11-25 01:15:00|2703.64|2703.34|2702.1|2701.8|2705.64|2705.33|2701.63|2701.33|932
1732497600000|2024-11-25 01:20:00|2702.09|2701.79|2702.96|2702.66|2704.06|2703.56|2700.31|2699.95|825
1732497900000|2024-11-25 01:25:00|2703.19|2702.69|2702.21|2701.91|2703.63|2703.33|2701.03|2700.67|687
1732498200000|2024-11-25 01:30:00|2702.27|2701.97|2697.12|2696.82|2702.93|2702.57|2695.11|2694.81|999
1732498500000|2024-11-25 01:35:00|2696.73|2696.43|2698.91|2698.61|2699.81|2699.44|2696.12|2695.82|843
1732498800000|2024-11-25 01:40:00|2699.01|2698.51|2698.17|2697.67|2700.3|2699.8|2697.92|2697.42|869
1732499100000|2024-11-25 01:45:00|2698.28|2697.78|2698.65|2698.15|2700.06|2699.72|2697.76|2697.26|763
1732499400000|2024-11-25 01:50:00|2698.73|2698.23|2699.85|2699.55|2700.07|2699.77|2697.9|2697.51|514
1732499700000|2024-11-25 01:55:00|2699.7|2699.4|2701.44|2701.14|2701.85|2701.44|2699.7|2699.36|747
1732500000000|2024-11-25 02:00:00|2701.54|2701.24|2700.74|2700.44|2702.38|2702.08|2699.86|2699.56|730
1732500300000|2024-11-25 02:05:00|2700.89|2700.59|2703.08|2702.78|2703.08|2702.78|2699.81|2699.51|557
1732500600000|2024-11-25 02:10:00|2703.25|2702.75|2702.28|2701.78|2704.73|2704.35|2701.14|2700.84|718
1732500900000|2024-11-25 02:15:00|2702.25|2701.75|2701.16|2700.86|2702.51|2702.07|2700.93|2700.54|304
1732501200000|2024-11-25 02:20:00|2701.26|2700.76|2701.5|2701|2701.68|2701.32|2700.15|2699.73|290
1732501500000|2024-11-25 02:25:00|2701.52|2701.02|2701.46|2700.96|2702.56|2702.18|2700.85|2700.41|294
1732501800000|2024-11-25 02:30:00|2701.4|2701.1|2701.39|2700.89|2702.09|2701.75|2699.82|2699.44|560
1732502100000|2024-11-25 02:35:00|2701.43|2700.93|2700.58|2700.28|2701.75|2701.35|2699.66|2699.35|505
1732502400000|2024-11-25 02:40:00|2700.68|2700.18|2700.05|2699.55|2701.4|2700.97|2699.83|2699.41|426
1732502700000|2024-11-25 02:45:00|2700.04|2699.54|2694.99|2694.69|2700.04|2699.54|2694.32|2694.02|683
1732503000000|2024-11-25 02:50:00|2694.74|2694.44|2694.87|2694.57|2696.15|2695.78|2692.59|2692.29|710
1732503300000|2024-11-25 02:55:00|2694.88|2694.58|2695.46|2695.16|2696.19|2695.75|2694.52|2694.12|488
1732503600000|2024-11-25 03:00:00|2695.51|2695.01|2696.59|2696.09|2696.76|2696.36|2693.48|2693.13|530
1732503900000|2024-11-25 03:05:00|2696.41|2696.11|2695.28|2694.98|2697.6|2697.3|2694.96|2694.58|614
1732504200000|2024-11-25 03:10:00|2695.33|2695.03|2694.73|2694.23|2695.73|2695.43|2693.73|2693.29|528
1732504500000|2024-11-25 03:15:00|2694.79|2694.29|2691|2690.7|2694.8|2694.3|2690.72|2690.42|531
1732504800000|2024-11-25 03:20:00|2690.92|2690.62|2686.84|2686.34|2692.04|2691.66|2686.43|2686.13|582
1732505100000|2024-11-25 03:25:00|2686.93|2686.43|2671.6|2671.3|2687.73|2687.23|2659.23|2658.93|1418
1732505400000|2024-11-25 03:30:00|2671.36|2671.06|2671.56|2671.06|2673.71|2673.29|2665.85|2665.42|1195
1732505700000|2024-11-25 03:35:00|2671.76|2671.26|2673.24|2672.94|2675.93|2675.6|2671.25|2670.95|827
1732506000000|2024-11-25 03:40:00|2673.2|2672.9|2672.62|2672.12|2674.4|2673.98|2671.5|2671.2|564
1732506300000|2024-11-25 03:45:00|2672.53|2672.03|2673.22|2672.92|2676.46|2676.06|2672.19|2671.89|519
1732506600000|2024-11-25 03:50:00|2673.4|2672.9|2669.89|2669.39|2673.98|2673.62|2668.17|2667.87|560
1732506900000|2024-11-25 03:55:00|2669.85|2669.55|2672.45|2672.15|2673.23|2672.9|2669.42|2669.02|431
1732507200000|2024-11-25 04:00:00|2672.4|2672.1|2675.17|2674.67|2675.35|2675.05|2670.8|2670.5|566
1732507500000|2024-11-25 04:05:00|2675.18|2674.68|2674.47|2674.17|2676.62|2676.24|2674.33|2674|401
1732507800000|2024-11-25 04:10:00|2674.58|2674.28|2670.27|2669.97|2674.74|2674.28|2669.02|2668.62|496
1732508100000|2024-11-25 04:15:00|2670.37|2669.87|2666.67|2666.37|2670.4|2670.05|2666.11|2665.81|616
1732508400000|2024-11-25 04:20:00|2666.75|2666.45|2666.75|2666.45|2668.47|2668.06|2664.09|2663.79|485
1732508700000|2024-11-25 04:25:00|2666.72|2666.42|2671.52|2671.22|2671.74|2671.44|2666.72|2666.42|461
1732509000000|2024-11-25 04:30:00|2671.55|2671.25|2671.26|2670.76|2672.47|2672.07|2670.57|2670.1|352
1732509300000|2024-11-25 04:35:00|2671.21|2670.71|2674.25|2673.95|2674.35|2673.96|2671.14|2670.64|302
1732509600000|2024-11-25 04:40:00|2674.35|2673.85|2673.3|2673|2674.35|2673.86|2672.2|2671.78|309
1732509900000|2024-11-25 04:45:00|2673.4|2672.9|2672.79|2672.29|2674.08|2673.68|2672.41|2672.02|271
1732510200000|2024-11-25 04:50:00|2672.77|2672.27|2673.82|2673.32|2674.05|2673.66|2672.77|2672.27|237
1732510500000|2024-11-25 04:55:00|2673.9|2673.4|2672.75|2672.25|2673.9|2673.4|2671.36|2671.02|334
1732510800000|2024-11-25 05:00:00|2672.81|2672.31|2672.03|2671.73|2672.82|2672.32|2671.18|2670.87|360
1732511100000|2024-11-25 05:05:00|2672.05|2671.75|2673.05|2672.55|2673.65|2673.15|2670.83|2670.4|356
1732511400000|2024-11-25 05:10:00|2673.04|2672.54|2673.51|2673.01|2674.3|2673.87|2672.72|2672.3|279
1732511700000|2024-11-25 05:15:00|2673.48|2672.98|2669.86|2669.36|2673.58|2673.09|2668.7|2668.34|456
1732512000000|2024-11-25 05:20:00|2669.83|2669.53|2672.22|2671.72|2672.57|2672.16|2669.8|2669.39|274
1732512300000|2024-11-25 05:25:00|2672.17|2671.67|2672.97|2672.47|2673.18|2672.68|2671.49|2670.99|228
1732512600000|2024-11-25 05:30:00|2672.28|2671.98|2668.79|2668.49|2672.42|2672.12|2663.58|2663.28|1119
1732512900000|2024-11-25 05:35:00|2668.88|2668.58|2668.41|2668.11|2670.67|2670.33|2667.78|2667.41|731
1732513200000|2024-11-25 05:40:00|2668.53|2668.23|2666.42|2665.92|2669.73|2669.29|2664.31|2663.95|730
1732513500000|2024-11-25 05:45:00|2666.46|2665.96|2660.2|2659.9|2666.46|2665.96|2659.95|2659.65|667
1732513800000|2024-11-25 05:50:00|2660.24|2659.74|2661.06|2660.76|2663.85|2663.51|2658.5|2658.11|865
1732514100000|2024-11-25 05:55:00|2661.03|2660.73|2664.98|2664.68|2665.08|2664.78|2659.6|2659.1|716
1732514400000|2024-11-25 06:00:00|2665|2664.7|2664.53|2664.23|2665.43|2665.12|2661.93|2661.63|866
1732514700000|2024-11-25 06:05:00|2664.62|2664.32|2666.77|2666.47|2666.96|2666.66|2662.03|2661.53|646
1732515000000|2024-11-25 06:10:00|2666.9|2666.6|2667.58|2667.08|2668.83|2668.53|2665.66|2665.26|700
1732515300000|2024-11-25 06:15:00|2667.6|2667.1|2664.62|2664.32|2667.6|2667.1|2663.8|2663.39|596
1732515600000|2024-11-25 06:20:00|2664.72|2664.42|2668.47|2668.17|2668.95|2668.65|2664.44|2664|555
1732515900000|2024-11-25 06:25:00|2668.57|2668.07|2667.92|2667.62|2669.55|2669.15|2667.22|2666.84|591
1732516200000|2024-11-25 06:30:00|2667.87|2667.57|2667.73|2667.23|2670.27|2669.97|2667.6|2667.13|680
1732516500000|2024-11-25 06:35:00|2667.63|2667.33|2666.56|2666.06|2669.49|2668.99|2666.15|2665.74|747
1732516800000|2024-11-25 06:40:00|2666.36|2666.1|2667.79|2667.49|2670.06|2669.67|2666.36|2666.1|445
1732517100000|2024-11-25 06:45:00|2667.75|2667.45|2667.3|2666.8|2668.9|2668.57|2666.77|2666.33|398
1732517400000|2024-11-25 06:50:00|2667.24|2666.94|2665.72|2665.22|2667.31|2666.96|2664.98|2664.66|405
1732517700000|2024-11-25 06:55:00|2665.7|2665.2|2667.11|2666.81|2667.53|2667.23|2665.09|2664.59|504
1732518000000|2024-11-25 07:00:00|2667.22|2666.92|2666.61|2666.31|2668.52|2668.13|2666.07|2665.71|585
1732518300000|2024-11-25 07:05:00|2666.59|2666.29|2667.49|2667.19|2667.49|2667.19|2665.87|2665.37|557
1732518600000|2024-11-25 07:10:00|2667.46|2667.16|2666.9|2666.4|2668.4|2667.92|2665.69|2665.39|411
1732518900000|2024-11-25 07:15:00|2666.99|2666.49|2670.27|2669.97|2671.96|2671.54|2666.5|2666.1|581
1732519200000|2024-11-25 07:20:00|2670.24|2669.94|2670.83|2670.53|2672.75|2672.45|2670.14|2669.74|611
1732519500000|2024-11-25 07:25:00|2670.62|2670.32|2667.37|2666.87|2670.62|2670.32|2667.2|2666.82|702
1732519800000|2024-11-25 07:30:00|2667.36|2666.86|2666.14|2665.84|2668.43|2668.08|2665.49|2665.19|496
1732520100000|2024-11-25 07:35:00|2666.19|2665.89|2667.51|2667.01|2667.9|2667.6|2664.12|2663.75|482
1732520400000|2024-11-25 07:40:00|2667.55|2667.05|2668.42|2668.12|2668.88|2668.58|2665.74|2665.37|497
1732520700000|2024-11-25 07:45:00|2668.52|2668.02|2669.75|2669.25|2670.55|2670.22|2668.05|2667.75|474
1732521000000|2024-11-25 07:50:00|2669.71|2669.21|2667.78|2667.48|2670.33|2669.98|2667.62|2667.17|410
1732521300000|2024-11-25 07:55:00|2667.8|2667.5|2668.1|2667.6|2668.34|2668.04|2666.55|2666.19|523
1732521600000|2024-11-25 08:00:00|2668.02|2667.72|2670.39|2670.09|2670.39|2670.09|2667.67|2667.37|636
1732521900000|2024-11-25 08:05:00|2670.41|2670.11|2669.52|2669.02|2671.13|2670.83|2668.41|2668.04|613
1732522200000|2024-11-25 08:10:00|2669.47|2668.97|2670.24|2669.94|2670.64|2670.26|2667.42|2667.12|556
1732522500000|2024-11-25 08:15:00|2670.26|2669.96|2673.19|2672.89|2673.73|2673.43|2668.76|2668.36|741
1732522800000|2024-11-25 08:20:00|2673.26|2672.96|2670.83|2670.33|2673.49|2673.19|2669.63|2669.33|639
1732523100000|2024-11-25 08:25:00|2670.8|2670.3|2670.68|2670.18|2672.25|2671.93|2670.25|2669.86|477
1732523400000|2024-11-25 08:30:00|2670.52|2670.02|2668.92|2668.42|2670.69|2670.19|2668.2|2667.9|626
1732523700000|2024-11-25 08:35:00|2668.93|2668.43|2669.62|2669.32|2670.58|2670.21|2668.64|2668.21|418
1732524000000|2024-11-25 08:40:00|2669.63|2669.33|2671.51|2671.01|2671.9|2671.54|2669.63|2669.33|422
1732524300000|2024-11-25 08:45:00|2671.46|2670.96|2670.27|2669.97|2671.68|2671.37|2669.7|2669.26|498
1732524600000|2024-11-25 08:50:00|2670.24|2669.94|2671.16|2670.86|2671.29|2670.99|2669.96|2669.56|388
1732524900000|2024-11-25 08:55:00|2671.14|2670.84|2672.22|2671.92|2672.62|2672.22|2670.98|2670.6|311
1732525200000|2024-11-25 09:00:00|2672.29|2671.99|2673.89|2673.59|2674.63|2674.33|2671.91|2671.61|705
1732525500000|2024-11-25 09:05:00|2673.85|2673.55|2672.74|2672.24|2674.48|2674.12|2672.6|2672.23|635
1732525800000|2024-11-25 09:10:00|2672.41|2672.11|2674.74|2674.44|2674.78|2674.48|2672.41|2672.11|436
1732526100000|2024-11-25 09:15:00|2674.73|2674.43|2674.3|2674|2675.36|2675.06|2673.98|2673.68|451
1732526400000|2024-11-25 09:20:00|2674.24|2673.94|2671.93|2671.63|2674.24|2673.94|2671.67|2671.37|467
1732526700000|2024-11-25 09:25:00|2671.9|2671.6|2671.96|2671.66|2672.38|2672.08|2670.17|2669.87|457
1732527000000|2024-11-25 09:30:00|2671.94|2671.64|2671.88|2671.58|2672.81|2672.51|2671.4|2671.1|402
1732527300000|2024-11-25 09:35:00|2671.87|2671.57|2672.87|2672.37|2673.25|2672.91|2671.5|2671.2|417
1732527600000|2024-11-25 09:40:00|2672.85|2672.35|2673.94|2673.44|2674.01|2673.63|2672.23|2671.88|378
1732527900000|2024-11-25 09:45:00|2673.86|2673.56|2674.73|2674.23|2675.16|2674.77|2673.73|2673.33|369
1732528200000|2024-11-25 09:50:00|2674.6|2674.3|2675.25|2674.95|2675.25|2674.95|2673.88|2673.5|432
1732528500000|2024-11-25 09:55:00|2675.26|2674.96|2674.12|2673.82|2675.32|2675.02|2673.77|2673.47|440
1732528800000|2024-11-25 10:00:00|2674.09|2673.79|2673.77|2673.47|2674.29|2673.99|2672.73|2672.43|406
1732529100000|2024-11-25 10:05:00|2673.29|2672.99|2672.84|2672.54|2673.4|2673.1|2671.8|2671.44|447
1732529400000|2024-11-25 10:10:00|2672.82|2672.52|2670.47|2670.17|2673.44|2673.14|2670.37|2670.07|405
1732529700000|2024-11-25 10:15:00|2670.52|2670.22|2670.18|2669.88|2671.75|2671.45|2669.73|2669.43|444
1732530000000|2024-11-25 10:20:00|2670.05|2669.75|2671.18|2670.88|2671.59|2671.29|2669.41|2669.11|355
1732530300000|2024-11-25 10:25:00|2671.06|2670.76|2670.01|2669.71|2671.36|2671.03|2669.05|2668.75|443
1732530600000|2024-11-25 10:30:00|2669.98|2669.68|2671.07|2670.77|2671.49|2671.19|2669.69|2669.39|379
1732530900000|2024-11-25 10:35:00|2671.1|2670.8|2672.63|2672.33|2672.78|2672.44|2670.44|2670.14|327
1732531200000|2024-11-25 10:40:00|2672.71|2672.41|2672.82|2672.52|2673.98|2673.58|2672.33|2672.03|326
1732531500000|2024-11-25 10:45:00|2672.88|2672.58|2674.2|2673.9|2674.26|2673.92|2672.74|2672.39|331
1732531800000|2024-11-25 10:50:00|2674.23|2673.93|2676.02|2675.52|2676.08|2675.58|2673.06|2672.76|405
1732532100000|2024-11-25 10:55:00|2675.98|2675.48|2678.07|2677.57|2678.36|2677.99|2675.91|2675.41|442
1732532400000|2024-11-25 11:00:00|2677.99|2677.49|2678.33|2678.03|2680|2679.6|2677.9|2677.49|464
1732532700000|2024-11-25 11:05:00|2678.42|2677.92|2681.62|2681.32|2681.87|2681.47|2678.25|2677.85|411
1732533000000|2024-11-25 11:10:00|2681.63|2681.33|2683.53|2683.23|2684.17|2683.67|2681.53|2681.15|473
1732533300000|2024-11-25 11:15:00|2683.65|2683.15|2684.52|2684.22|2685.14|2684.79|2683.25|2682.92|319
1732533600000|2024-11-25 11:20:00|2684.59|2684.29|2685.91|2685.61|2686.01|2685.71|2684.28|2683.85|431
1732533900000|2024-11-25 11:25:00|2685.92|2685.62|2683.7|2683.2|2686.38|2685.98|2682.61|2682.31|426
1732534200000|2024-11-25 11:30:00|2683.67|2683.4|2685.66|2685.36|2687.31|2687|2683.64|2683.14|449
1732534500000|2024-11-25 11:35:00|2685.65|2685.35|2687.45|2687.15|2687.51|2687.21|2684.37|2684.07|428
1732534800000|2024-11-25 11:40:00|2687.52|2687.22|2687.15|2686.65|2688.37|2687.99|2686.56|2686.13|382
1732535100000|2024-11-25 11:45:00|2687.1|2686.6|2686.8|2686.3|2687.68|2687.29|2686.69|2686.19|389
1732535400000|2024-11-25 11:50:00|2686.79|2686.29|2688.14|2687.84|2688.79|2688.45|2686.48|2685.98|377
1732535700000|2024-11-25 11:55:00|2688.19|2687.69|2687.06|2686.76|2689.06|2688.64|2687.06|2686.72|353
1732536000000|2024-11-25 12:00:00|2687.11|2686.81|2686.36|2685.86|2687.25|2686.95|2684.36|2684|611
1732536300000|2024-11-25 12:05:00|2686.4|2685.9|2685.84|2685.54|2686.62|2686.32|2685.34|2684.94|410
1732536600000|2024-11-25 12:10:00|2685.81|2685.51|2683.8|2683.3|2685.81|2685.51|2682.49|2682.18|465
1732536900000|2024-11-25 12:15:00|2683.65|2683.15|2681.91|2681.61|2683.66|2683.21|2680.96|2680.59|469
1732537200000|2024-11-25 12:20:00|2681.94|2681.64|2682.45|2681.95|2682.71|2682.34|2680.17|2679.84|380
1732537500000|2024-11-25 12:25:00|2682.48|2681.98|2682.52|2682.02|2682.84|2682.35|2681.96|2681.58|307
1732537800000|2024-11-25 12:30:00|2682.36|2682.06|2684.11|2683.81|2684.81|2684.41|2681.96|2681.63|405
1732538100000|2024-11-25 12:35:00|2684.21|2683.71|2684.75|2684.45|2685.02|2684.65|2683.51|2683.21|399
1732538400000|2024-11-25 12:40:00|2684.85|2684.55|2681.22|2680.92|2684.91|2684.56|2681.04|2680.67|441
1732538700000|2024-11-25 12:45:00|2681.2|2680.9|2680.92|2680.62|2682.08|2681.72|2680.39|2679.96|342
1732539000000|2024-11-25 12:50:00|2680.91|2680.61|2681.2|2680.9|2681.77|2681.42|2680.67|2680.19|285
1732539300000|2024-11-25 12:55:00|2681.45|2680.95|2681.27|2680.77|2682.46|2682.1|2680.5|2680.15|502
1732539600000|2024-11-25 13:00:00|2681.13|2680.83|2680.97|2680.47|2681.61|2681.22|2676.97|2676.67|1090
1732539900000|2024-11-25 13:05:00|2681|2680.5|2682.96|2682.66|2684.01|2683.64|2679.93|2679.51|863
1732540200000|2024-11-25 13:10:00|2682.95|2682.65|2684.66|2684.16|2685.72|2685.3|2682.35|2681.95|835
1732540500000|2024-11-25 13:15:00|2684.63|2684.13|2684.3|2683.8|2685.32|2684.86|2682.83|2682.53|775
1732540800000|2024-11-25 13:20:00|2684.19|2683.69|2685.64|2685.34|2686.4|2686.08|2682.33|2682.03|827
1732541100000|2024-11-25 13:25:00|2685.61|2685.31|2685.83|2685.33|2687.3|2686.98|2684.6|2684.18|692
1732541400000|2024-11-25 13:30:00|2685.76|2685.26|2682.77|2682.27|2688.15|2687.85|2682.11|2681.81|898
1732541700000|2024-11-25 13:35:00|2682.8|2682.3|2680.99|2680.69|2682.92|2682.62|2680.62|2680.32|831
1732542000000|2024-11-25 13:40:00|2680.97|2680.67|2681.45|2681.15|2682.32|2681.94|2678.3|2678|796
1732542300000|2024-11-25 13:45:00|2681.49|2680.99|2679.34|2678.84|2682.04|2681.67|2678.48|2678.09|697
1732542600000|2024-11-25 13:50:00|2679.33|2678.83|2680.13|2679.83|2681.63|2681.25|2678.67|2678.2|758
1732542900000|2024-11-25 13:55:00|2680.23|2679.73|2678.5|2678.2|2680.35|2679.85|2677.24|2676.94|836
1732543200000|2024-11-25 14:00:00|2678.55|2678.25|2673.85|2673.35|2678.91|2678.61|2673.09|2672.79|1186
1732543500000|2024-11-25 14:05:00|2673.8|2673.3|2667.38|2667.08|2674.7|2674.38|2667.32|2667.02|1217
1732543800000|2024-11-25 14:10:00|2667.35|2667.05|2660.87|2660.57|2667.37|2667.07|2659.88|2659.58|1400
1732544100000|2024-11-25 14:15:00|2660.88|2660.58|2652.7|2652.4|2660.91|2660.61|2650.45|2650.01|1529
1732544400000|2024-11-25 14:20:00|2652.63|2652.33|2640.92|2640.62|2652.63|2652.33|2640.5|2640.2|1550
1732544700000|2024-11-25 14:25:00|2641.03|2640.73|2645.76|2645.26|2649.55|2649.25|2640.49|2639.99|1398
1732545000000|2024-11-25 14:30:00|2645.78|2645.28|2643.09|2642.79|2646.91|2646.61|2642.23|2641.93|1430
1732545300000|2024-11-25 14:35:00|2643.04|2642.74|2642.04|2641.54|2645.25|2644.95|2636.13|2635.83|1444
1732545600000|2024-11-25 14:40:00|2641.99|2641.49|2634.64|2634.34|2642.49|2642.19|2633.84|2633.54|1321
1732545900000|2024-11-25 14:45:00|2634.59|2634.29|2643.49|2643.19|2644.85|2644.55|2633.93|2633.63|1443
1732546200000|2024-11-25 14:50:00|2643.6|2643.3|2638.5|2638.2|2644.59|2644.29|2637.84|2637.46|1164
1732546500000|2024-11-25 14:55:00|2638.52|2638.22|2641.52|2641.02|2641.58|2641.24|2636.34|2635.97|1118
1732546800000|2024-11-25 15:00:00|2641.49|2641.19|2635.14|2634.84|2641.8|2641.5|2634.91|2634.61|1368
1732547100000|2024-11-25 15:05:00|2635.18|2634.68|2634.65|2634.35|2638.89|2638.5|2633.41|2633.11|1228
1732547400000|2024-11-25 15:10:00|2634.62|2634.32|2634.42|2633.92|2634.68|2634.33|2630.99|2630.69|1204
1732547700000|2024-11-25 15:15:00|2634.44|2633.94|2631.98|2631.68|2635.43|2635.13|2630.59|2630.29|1191
1732548000000|2024-11-25 15:20:00|2632.02|2631.72|2633.52|2633.02|2634.06|2633.71|2630.15|2629.85|1049
1732548300000|2024-11-25 15:25:00|2633.5|2633.2|2637.04|2636.74|2637.94|2637.48|2633.5|2633.2|995
1732548600000|2024-11-25 15:30:00|2637.07|2636.77|2635.99|2635.69|2638.8|2638.47|2634.77|2634.39|885
1732548900000|2024-11-25 15:35:00|2635.95|2635.65|2634.62|2634.32|2637.11|2636.81|2634.05|2633.73|725
1732549200000|2024-11-25 15:40:00|2634.67|2634.37|2631.81|2631.51|2635.7|2635.28|2631.54|2631.18|806
1732549500000|2024-11-25 15:45:00|2631.76|2631.46|2632.33|2632.03|2634.4|2634.1|2631.66|2631.31|722
1732549800000|2024-11-25 15:50:00|2632.43|2631.93|2630.27|2629.77|2632.73|2632.43|2629.03|2628.73|870
1732550100000|2024-11-25 15:55:00|2630.2|2629.7|2628.51|2628.21|2630.2|2629.81|2626.5|2626.2|979
1732550400000|2024-11-25 16:00:00|2628.57|2628.27|2634.03|2633.73|2634.44|2634.07|2628.53|2628.23|885
1732550700000|2024-11-25 16:05:00|2634.01|2633.71|2633.84|2633.54|2634.83|2634.4|2632.3|2631.87|698
1732551000000|2024-11-25 16:10:00|2633.89|2633.39|2631.38|2631.08|2634.03|2633.64|2630.47|2630.17|647
1732551300000|2024-11-25 16:15:00|2631.39|2631.09|2633.39|2632.89|2633.78|2633.43|2630.89|2630.59|643
1732551600000|2024-11-25 16:20:00|2633.42|2632.92|2631.41|2631.11|2633.42|2633|2631.41|2631.11|705
1732551900000|2024-11-25 16:25:00|2631.37|2631.07|2632.44|2631.94|2633.07|2632.71|2630.83|2630.43|680
1732552200000|2024-11-25 16:30:00|2632.18|2631.88|2636.76|2636.46|2637.12|2636.74|2632.08|2631.68|748
1732552500000|2024-11-25 16:35:00|2636.68|2636.38|2637.15|2636.85|2639.61|2639.31|2635.81|2635.51|1030
1732552800000|2024-11-25 16:40:00|2637.17|2636.87|2635.04|2634.74|2637.76|2637.46|2634.43|2634.13|592
1732553100000|2024-11-25 16:45:00|2635.07|2634.77|2632.31|2631.81|2635.16|2634.86|2631.94|2631.59|650
1732553400000|2024-11-25 16:50:00|2632.17|2631.87|2631.26|2630.96|2632.96|2632.66|2630.94|2630.64|537
1732553700000|2024-11-25 16:55:00|2631.15|2630.85|2632.25|2631.95|2632.42|2632.12|2630.25|2629.95|516
1732554000000|2024-11-25 17:00:00|2632.16|2631.86|2633.51|2633.21|2634.05|2633.66|2630.8|2630.5|546
1732554300000|2024-11-25 17:05:00|2633.49|2633.19|2632.3|2632|2634.5|2634.11|2632.09|2631.79|450
1732554600000|2024-11-25 17:10:00|2632.26|2631.96|2629.92|2629.62|2632.37|2632.07|2629.89|2629.5|418
1732554900000|2024-11-25 17:15:00|2629.85|2629.55|2628.05|2627.75|2630.12|2629.71|2627.28|2626.98|610
1732555200000|2024-11-25 17:20:00|2628.03|2627.73|2626.05|2625.75|2628.03|2627.73|2624.81|2624.51|610
1732555500000|2024-11-25 17:25:00|2626.16|2625.86|2625.06|2624.76|2626.77|2626.47|2624.82|2624.52|464
1732555800000|2024-11-25 17:30:00|2625.17|2624.67|2627.25|2626.95|2627.42|2627.12|2624.85|2624.55|515
1732556100000|2024-11-25 17:35:00|2627.17|2626.87|2627.53|2627.23|2628.52|2628.21|2626.76|2626.46|626
1732556400000|2024-11-25 17:40:00|2627.51|2627.21|2626.87|2626.57|2628.13|2627.82|2626.53|2626.23|476
1732556700000|2024-11-25 17:45:00|2626.82|2626.52|2626.81|2626.51|2627.79|2627.49|2626.23|2625.93|466
1732557000000|2024-11-25 17:50:00|2626.76|2626.46|2628.74|2628.44|2628.74|2628.44|2626.02|2625.72|428
1732557300000|2024-11-25 17:55:00|2628.8|2628.5|2628.02|2627.72|2629.17|2628.85|2627.95|2627.61|402
1732557600000|2024-11-25 18:00:00|2628.03|2627.73|2627.6|2627.3|2628.71|2628.41|2627.21|2626.85|530
1732557900000|2024-11-25 18:05:00|2627.59|2627.29|2624.01|2623.71|2628.04|2627.72|2623.99|2623.61|542
1732558200000|2024-11-25 18:10:00|2624.11|2623.81|2623.38|2623.08|2625.57|2625.15|2623.3|2622.94|489
1732558500000|2024-11-25 18:15:00|2623.43|2623.13|2620.96|2620.66|2624.41|2623.96|2619.93|2619.63|765
1732558800000|2024-11-25 18:20:00|2620.93|2620.63|2616.86|2616.56|2621.44|2621.04|2615.87|2615.57|843
1732559100000|2024-11-25 18:25:00|2616.92|2616.62|2618|2617.5|2618.44|2618|2616.18|2615.72|852
1732559400000|2024-11-25 18:30:00|2618.02|2617.52|2621.57|2621.27|2621.83|2621.53|2617.55|2617.16|642
1732559700000|2024-11-25 18:35:00|2621.49|2621.19|2621.19|2620.69|2621.85|2621.48|2619.84|2619.49|423
1732560000000|2024-11-25 18:40:00|2620.78|2620.48|2620.54|2620.04|2620.98|2620.68|2619.31|2618.92|368
1732560300000|2024-11-25 18:45:00|2620.48|2620.18|2619.55|2619.25|2622.17|2621.85|2619.32|2618.95|408
1732560600000|2024-11-25 18:50:00|2619.65|2619.15|2618.52|2618.22|2621.06|2620.7|2618.47|2618.11|425
1732560900000|2024-11-25 18:55:00|2618.45|2618.15|2619.09|2618.79|2619.92|2619.62|2618.19|2617.89|431
1732561200000|2024-11-25 19:00:00|2619.04|2618.74|2620.19|2619.89|2620.89|2620.56|2618.62|2618.32|432
1732561500000|2024-11-25 19:05:00|2620.21|2619.91|2620.56|2620.26|2620.68|2620.28|2619.67|2619.27|375
1732561800000|2024-11-25 19:10:00|2620.68|2620.38|2620.42|2620.12|2621.48|2621.14|2619.43|2619.13|347
1732562100000|2024-11-25 19:15:00|2620.39|2620.09|2621.85|2621.55|2621.92|2621.62|2620.06|2619.66|442
1732562400000|2024-11-25 19:20:00|2621.83|2621.53|2623.15|2622.85|2623.65|2623.35|2621.81|2621.51|414
1732562700000|2024-11-25 19:25:00|2623.23|2622.93|2623.09|2622.79|2623.39|2623.04|2622.08|2621.78|287
1732563000000|2024-11-25 19:30:00|2623.13|2622.83|2625.58|2625.28|2626.45|2626.07|2623.11|2622.81|346
1732563300000|2024-11-25 19:35:00|2625.63|2625.33|2625.51|2625.21|2625.87|2625.46|2623.33|2622.96|381
1732563600000|2024-11-25 19:40:00|2625.56|2625.26|2625.58|2625.08|2626.33|2625.98|2625.24|2624.94|323
1732563900000|2024-11-25 19:45:00|2625.59|2625.28|2624.95|2624.65|2626.09|2625.72|2624.4|2623.98|341
1732564200000|2024-11-25 19:50:00|2624.97|2624.67|2625.7|2625.4|2626.18|2625.88|2624.67|2624.37|291
1732564500000|2024-11-25 19:55:00|2625.67|2625.37|2626|2625.7|2626.5|2626.1|2625.57|2625.19|516
1732564800000|2024-11-25 20:00:00|2626.12|2625.62|2623.6|2623.1|2626.18|2625.82|2623.43|2622.93|402
1732565100000|2024-11-25 20:05:00|2623.58|2623.28|2625.37|2625.07|2625.85|2625.55|2622.91|2622.61|323
1732565400000|2024-11-25 20:10:00|2625.47|2625.17|2627.45|2627.15|2627.84|2627.34|2625.29|2624.99|455
1732565700000|2024-11-25 20:15:00|2627.43|2627.13|2628.39|2628.09|2629.02|2628.66|2627.14|2626.74|475
1732566000000|2024-11-25 20:20:00|2628.54|2628.04|2626.88|2626.38|2628.6|2628.18|2626.41|2626.02|371
1732566300000|2024-11-25 20:25:00|2626.7|2626.4|2626.38|2625.88|2626.9|2626.5|2625.58|2625.19|320
1732566600000|2024-11-25 20:30:00|2626.34|2625.84|2627.07|2626.77|2627.3|2626.95|2625.89|2625.51|276
1732566900000|2024-11-25 20:35:00|2626.95|2626.65|2627.27|2626.77|2627.77|2627.43|2625.91|2625.52|339
1732567200000|2024-11-25 20:40:00|2627.14|2626.84|2627.71|2627.41|2627.91|2627.61|2626.8|2626.5|332
1732567500000|2024-11-25 20:45:00|2627.81|2627.51|2627.23|2626.93|2628.09|2627.79|2626.74|2626.44|267
1732567800000|2024-11-25 20:50:00|2627.21|2626.91|2627.27|2626.97|2627.56|2627.24|2626.96|2626.66|319
1732568100000|2024-11-25 20:55:00|2627.3|2627|2626.34|2626.04|2627.94|2627.64|2626.14|2625.84|504
1732568400000|2024-11-25 21:00:00|2626.22|2625.92|2627.4|2627.1|2627.66|2627.36|2626.16|2625.85|284
1732568700000|2024-11-25 21:05:00|2627.38|2627.08|2628.1|2627.8|2628.21|2627.89|2626.81|2626.51|148
1732569000000|2024-11-25 21:10:00|2628.15|2627.85|2627.88|2627.58|2628.56|2628.26|2627.75|2627.42|127
1732569300000|2024-11-25 21:15:00|2627.89|2627.59|2627.61|2627.11|2628.07|2627.67|2627.3|2626.95|202
1732569600000|2024-11-25 21:20:00|2627.53|2627.23|2626.82|2626.52|2627.61|2627.23|2626.8|2626.42|146
1732569900000|2024-11-25 21:25:00|2626.81|2626.51|2626.51|2626.21|2627.16|2626.79|2626.42|2626.11|163
1732570200000|2024-11-25 21:30:00|2626.64|2626.34|2626.19|2625.69|2627.02|2626.66|2625.51|2625.02|125
1732570500000|2024-11-25 21:35:00|2626.29|2625.99|2626.47|2626.17|2626.81|2626.41|2626.19|2625.79|118
1732570800000|2024-11-25 21:40:00|2626.46|2626.16|2626.4|2626.1|2626.67|2626.28|2626.17|2625.79|135
1732571100000|2024-11-25 21:45:00|2626.37|2626.07|2625.69|2625.19|2626.39|2626.09|2625.63|2625.19|146
1732571400000|2024-11-25 21:50:00|2625.56|2625.26|2626.03|2625.73|2626.19|2625.89|2625.48|2625.18|139
1732571700000|2024-11-25 21:55:00|2625.99|2625.69|2625.53|2625.03|2626.22|2625.89|2625.13|2624.63|162
1732575600000|2024-11-25 23:00:00|2626.35|2625.85|2627.82|2627.32|2627.83|2627.33|2626.35|2625.85|139
1732575900000|2024-11-25 23:05:00|2627.84|2627.34|2627.71|2627.41|2627.93|2627.43|2627.08|2626.59|99
1732576200000|2024-11-25 23:10:00|2627.62|2627.32|2628.16|2627.86|2628.17|2627.87|2627.49|2627.19|122
1732576500000|2024-11-25 23:15:00|2628.21|2627.91|2627.77|2627.47|2628.81|2628.51|2627.29|2626.92|151
1732576800000|2024-11-25 23:20:00|2627.86|2627.56|2627.34|2627.04|2627.91|2627.61|2626.99|2626.58|133
1732577100000|2024-11-25 23:25:00|2627.58|2627.08|2626.14|2625.84|2627.65|2627.32|2626.1|2625.69|162
1732577400000|2024-11-25 23:30:00|2626.29|2625.79|2624.12|2623.62|2626.4|2626.05|2623.68|2623.38|167
1732577700000|2024-11-25 23:35:00|2624.17|2623.67|2620.81|2620.51|2624.17|2623.84|2618.98|2618.68|586
1732578000000|2024-11-25 23:40:00|2621.03|2620.53|2609.89|2609.39|2622.1|2621.72|2605.73|2605.23|826
1732578300000|2024-11-25 23:45:00|2609.91|2609.41|2610.22|2609.72|2614.3|2613.91|2609.91|2609.41|593
1732578600000|2024-11-25 23:50:00|2610.19|2609.69|2608.06|2607.56|2610.61|2610.12|2605.52|2605.02|693
1732578900000|2024-11-25 23:55:00|2608.07|2607.57|2610.87|2610.37|2612.43|2611.93|2608.07|2607.57|431
1732579200000|2024-11-26 00:00:00|2610.92|2610.42|2610.11|2609.81|2614.23|2613.83|2609.47|2609.17|539
1732579500000|2024-11-26 00:05:00|2610.13|2609.83|2611.16|2610.86|2612.43|2612.09|2608.94|2608.64|727
1732579800000|2024-11-26 00:10:00|2611.18|2610.88|2610.84|2610.34|2613.6|2613.21|2609.95|2609.45|524
1732580100000|2024-11-26 00:15:00|2610.68|2610.18|2612.52|2612.02|2612.91|2612.41|2609.41|2608.91|418
1732580400000|2024-11-26 00:20:00|2612.51|2612.01|2623.54|2623.24|2624.09|2623.79|2612.48|2611.98|779
1732580700000|2024-11-26 00:25:00|2623.57|2623.27|2622.4|2622.1|2623.75|2623.35|2621.1|2620.8|452
1732581000000|2024-11-26 00:30:00|2622.41|2622.11|2622.48|2621.98|2624.86|2624.54|2622.27|2621.96|397
1732581300000|2024-11-26 00:35:00|2622.19|2621.69|2622.65|2622.15|2622.7|2622.29|2620.27|2619.91|319
1732581600000|2024-11-26 00:40:00|2622.53|2622.03|2621.96|2621.46|2623.18|2622.78|2621.27|2620.97|329
1732581900000|2024-11-26 00:45:00|2622.09|2621.59|2622.77|2622.47|2622.93|2622.6|2621.01|2620.61|301
1732582200000|2024-11-26 00:50:00|2622.95|2622.45|2620.33|2620.03|2623.3|2622.8|2620.33|2619.91|397
1732582500000|2024-11-26 00:55:00|2620.24|2619.94|2620.21|2619.71|2621.75|2621.31|2619.66|2619.28|455
1732582800000|2024-11-26 01:00:00|2620.06|2619.56|2621.71|2621.41|2624.98|2624.68|2618.33|2618.03|1123
1732583100000|2024-11-26 01:05:00|2621.69|2621.39|2626.47|2625.97|2626.83|2626.53|2621.64|2621.34|1024
1732583400000|2024-11-26 01:10:00|2626.48|2625.98|2625.26|2624.96|2629.55|2629.25|2624.65|2624.18|999
1732583700000|2024-11-26 01:15:00|2625.32|2625.02|2628.87|2628.37|2629.28|2628.87|2625.32|2624.88|902
1732584000000|2024-11-26 01:20:00|2628.88|2628.38|2626.44|2625.94|2629.22|2628.72|2625.5|2625.07|603
1732584300000|2024-11-26 01:25:00|2626.32|2626.02|2626.87|2626.37|2627.02|2626.52|2624.18|2623.88|579
1732584600000|2024-11-26 01:30:00|2626.85|2626.35|2631.66|2631.36|2632.39|2631.96|2626.41|2625.91|762
1732584900000|2024-11-26 01:35:00|2631.69|2631.39|2629.2|2628.9|2631.85|2631.53|2629.1|2628.75|600
1732585200000|2024-11-26 01:40:00|2629.17|2628.87|2630.16|2629.66|2630.48|2630.18|2627.79|2627.32|490
1732585500000|2024-11-26 01:45:00|2630.18|2629.88|2627.56|2627.06|2630.63|2630.17|2627.02|2626.62|499
1732585800000|2024-11-26 01:50:00|2627.43|2627.13|2626.64|2626.14|2629.38|2629.04|2625.82|2625.47|503
1732586100000|2024-11-26 01:55:00|2626.62|2626.12|2628.28|2627.98|2628.31|2627.98|2626.39|2625.91|568
1732586400000|2024-11-26 02:00:00|2628.47|2627.97|2628.46|2627.96|2629.29|2628.96|2627.45|2627|581
1732586700000|2024-11-26 02:05:00|2628.42|2627.92|2628.19|2627.69|2629.32|2628.87|2627.97|2627.47|424
1732587000000|2024-11-26 02:10:00|2628.3|2627.8|2628.71|2628.21|2629.8|2629.41|2628.15|2627.68|477
1732587300000|2024-11-26 02:15:00|2628.72|2628.22|2628.41|2628.11|2629.63|2629.33|2628.24|2627.94|472
1732587600000|2024-11-26 02:20:00|2628.39|2628.09|2629.94|2629.64|2630.76|2630.26|2628.31|2627.92|357
1732587900000|2024-11-26 02:25:00|2630.1|2629.8|2628.98|2628.48|2630.68|2630.18|2627.83|2627.45|329
1732588200000|2024-11-26 02:30:00|2628.79|2628.49|2629.01|2628.71|2630.35|2629.98|2627.9|2627.55|537
1732588500000|2024-11-26 02:35:00|2629.07|2628.77|2629.38|2628.88|2629.8|2629.37|2628.54|2628.24|370
1732588800000|2024-11-26 02:40:00|2629.35|2628.85|2625.57|2625.27|2629.73|2629.26|2625.56|2625.26|532
1732589100000|2024-11-26 02:45:00|2625.6|2625.3|2626.07|2625.77|2627.65|2627.21|2625.19|2624.79|492
1732589400000|2024-11-26 02:50:00|2626.03|2625.73|2627.41|2626.91|2627.99|2627.69|2625.77|2625.43|434
1732589700000|2024-11-26 02:55:00|2627.36|2627.06|2625.64|2625.34|2627.58|2627.18|2625.64|2625.34|447
1732590000000|2024-11-26 03:00:00|2625.61|2625.31|2625.3|2625|2626.5|2626.09|2623.21|2622.85|519
1732590300000|2024-11-26 03:05:00|2625.48|2624.98|2628.14|2627.64|2628.92|2628.45|2625.45|2624.95|429
1732590600000|2024-11-26 03:10:00|2628.1|2627.6|2628.38|2627.88|2628.86|2628.54|2627.51|2627.21|466
1732590900000|2024-11-26 03:15:00|2628.34|2627.84|2627.75|2627.25|2629.02|2628.52|2627.08|2626.64|575
1732591200000|2024-11-26 03:20:00|2627.74|2627.24|2628.66|2628.16|2628.69|2628.26|2627.07|2626.65|414
1732591500000|2024-11-26 03:25:00|2628.67|2628.17|2628.14|2627.64|2629.17|2628.67|2627.81|2627.42|447
1732591800000|2024-11-26 03:30:00|2628.27|2627.77|2628.55|2628.25|2629.18|2628.79|2628.08|2627.58|306
1732592100000|2024-11-26 03:35:00|2628.54|2628.24|2630.76|2630.26|2630.95|2630.48|2628.52|2628.14|250
1732592400000|2024-11-26 03:40:00|2630.68|2630.38|2630.99|2630.49|2631.2|2630.77|2629.98|2629.68|340
1732592700000|2024-11-26 03:45:00|2630.84|2630.54|2630.64|2630.14|2631.34|2630.94|2629.95|2629.55|285
1732593000000|2024-11-26 03:50:00|2630.71|2630.21|2629.76|2629.26|2631.06|2630.71|2629.71|2629.26|250
1732593300000|2024-11-26 03:55:00|2629.79|2629.29|2630.63|2630.33|2631.02|2630.58|2629.79|2629.29|227
1732593600000|2024-11-26 04:00:00|2630.57|2630.27|2631.07|2630.77|2631.69|2631.3|2630.28|2629.88|260
1732593900000|2024-11-26 04:05:00|2631.13|2630.63|2630.84|2630.34|2631.23|2630.85|2630.3|2629.91|240
1732594200000|2024-11-26 04:10:00|2630.81|2630.31|2629.05|2628.75|2630.81|2630.37|2629.04|2628.74|331
1732594500000|2024-11-26 04:15:00|2629.04|2628.54|2628.84|2628.34|2629.13|2628.75|2628.45|2628.15|246
1732594800000|2024-11-26 04:20:00|2628.82|2628.32|2629.23|2628.73|2630.11|2629.71|2628.67|2628.28|260
1732595100000|2024-11-26 04:25:00|2629.19|2628.69|2628.46|2627.96|2629.41|2628.98|2628.27|2627.93|170
1732595400000|2024-11-26 04:30:00|2628.47|2627.97|2626.78|2626.28|2628.8|2628.33|2626.7|2626.28|209
1732595700000|2024-11-26 04:35:00|2626.74|2626.24|2628.14|2627.84|2628.36|2627.98|2626.53|2626.03|213
1732596000000|2024-11-26 04:40:00|2628.23|2627.73|2627.6|2627.1|2628.31|2627.97|2626.86|2626.4|215
1732596300000|2024-11-26 04:45:00|2627.62|2627.12|2626.14|2625.64|2627.62|2627.15|2625.3|2624.97|257
1732596600000|2024-11-26 04:50:00|2626.17|2625.67|2626.78|2626.48|2626.97|2626.57|2626.13|2625.63|177
1732596900000|2024-11-26 04:55:00|2626.72|2626.42|2626.63|2626.33|2626.91|2626.55|2625.94|2625.57|227
1732597200000|2024-11-26 05:00:00|2626.68|2626.18|2625.79|2625.49|2626.68|2626.36|2625.49|2625.09|275
1732597500000|2024-11-26 05:05:00|2625.89|2625.39|2625.07|2624.77|2626.13|2625.68|2624.65|2624.22|306
1732597800000|2024-11-26 05:10:00|2625.13|2624.83|2622.24|2621.74|2625.68|2625.25|2621.91|2621.48|319
1732598100000|2024-11-26 05:15:00|2622.25|2621.75|2622.67|2622.17|2623.19|2622.82|2622.17|2621.72|267
1732598400000|2024-11-26 05:20:00|2622.51|2622.01|2624.61|2624.11|2624.62|2624.25|2622.01|2621.53|240
1732598700000|2024-11-26 05:25:00|2624.51|2624.01|2622.61|2622.31|2624.69|2624.19|2622.34|2622.04|266
1732599000000|2024-11-26 05:30:00|2622.54|2622.24|2619.68|2619.18|2622.64|2622.34|2618.15|2617.85|727
1732599300000|2024-11-26 05:35:00|2619.67|2619.17|2622.2|2621.7|2622.29|2621.92|2619.67|2619.17|548
1732599600000|2024-11-26 05:40:00|2622.12|2621.82|2621.58|2621.28|2623.44|2622.97|2620.9|2620.5|537
1732599900000|2024-11-26 05:45:00|2621.68|2621.18|2621.58|2621.08|2621.68|2621.35|2620.12|2619.82|436
1732600200000|2024-11-26 05:50:00|2621.52|2621.02|2622.18|2621.68|2622.28|2621.97|2620.1|2619.69|451
1732600500000|2024-11-26 05:55:00|2622.28|2621.88|2624.61|2624.31|2625.58|2625.25|2622.22|2621.78|612
1732600800000|2024-11-26 06:00:00|2624.59|2624.29|2624.71|2624.41|2625.2|2624.89|2623.13|2622.72|552
1732601100000|2024-11-26 06:05:00|2624.81|2624.31|2625.02|2624.52|2625.86|2625.42|2623.57|2623.07|488
1732601400000|2024-11-26 06:10:00|2624.94|2624.44|2625.06|2624.56|2626.24|2625.91|2624.71|2624.3|536
1732601700000|2024-11-26 06:15:00|2624.89|2624.59|2623.07|2622.57|2625.27|2624.82|2623.03|2622.57|382
1732602000000|2024-11-26 06:20:00|2623.13|2622.63|2622.97|2622.67|2623.91|2623.5|2621.44|2621.04|497
1732602300000|2024-11-26 06:25:00|2623.07|2622.57|2623.47|2622.97|2623.98|2623.48|2621.4|2621.01|672
1732602600000|2024-11-26 06:30:00|2623.51|2623.01|2622.97|2622.47|2624.11|2623.61|2622.8|2622.31|557
1732602900000|2024-11-26 06:35:00|2622.94|2622.44|2623|2622.7|2623.83|2623.39|2622.19|2621.74|558
1732603200000|2024-11-26 06:40:00|2623.14|2622.64|2622.42|2622.12|2623.63|2623.13|2622.32|2622|436
1732603500000|2024-11-26 06:45:00|2622.4|2622.1|2622.38|2621.88|2622.94|2622.61|2621.85|2621.39|442
1732603800000|2024-11-26 06:50:00|2622.39|2621.89|2623.18|2622.88|2623.58|2623.26|2621.86|2621.45|481
1732604100000|2024-11-26 06:55:00|2623.2|2622.9|2622.35|2622.05|2623.53|2623.07|2622.09|2621.79|487
1732604400000|2024-11-26 07:00:00|2622.44|2621.94|2621.19|2620.89|2622.44|2622.03|2620.58|2620.28|415
1732604700000|2024-11-26 07:05:00|2621.36|2620.86|2622.23|2621.73|2622.78|2622.39|2621.32|2620.86|347
1732605000000|2024-11-26 07:10:00|2622.14|2621.84|2622.6|2622.1|2623.16|2622.75|2621.82|2621.49|410
1732605300000|2024-11-26 07:15:00|2622.47|2622.17|2622.44|2622.14|2623.04|2622.68|2622.19|2621.76|324
1732605600000|2024-11-26 07:20:00|2622.54|2622.04|2619.52|2619.02|2622.54|2622.12|2619.42|2619.02|361
1732605900000|2024-11-26 07:25:00|2619.5|2619|2616.35|2616.05|2619.5|2619.13|2616.07|2615.75|534
1732606200000|2024-11-26 07:30:00|2616.45|2615.95|2614.34|2614.04|2616.45|2615.95|2613.84|2613.4|547
1732606500000|2024-11-26 07:35:00|2614.44|2613.94|2614.54|2614.24|2614.68|2614.35|2612.43|2612.13|463
1732606800000|2024-11-26 07:40:00|2614.51|2614.21|2612.75|2612.45|2615.81|2615.51|2612.74|2612.44|499
1732607100000|2024-11-26 07:45:00|2612.7|2612.4|2612.85|2612.35|2613.23|2612.91|2611.13|2610.7|443
1732607400000|2024-11-26 07:50:00|2612.79|2612.29|2612.56|2612.26|2613.79|2613.35|2612.19|2611.82|425
1732607700000|2024-11-26 07:55:00|2612.57|2612.27|2614.26|2613.96|2614.28|2613.98|2612.3|2611.91|467
1732608000000|2024-11-26 08:00:00|2614.33|2614.03|2615.51|2615.21|2615.53|2615.21|2612.91|2612.61|748
1732608300000|2024-11-26 08:05:00|2615.61|2615.11|2615.37|2614.87|2617.11|2616.71|2614.33|2613.9|632
1732608600000|2024-11-26 08:10:00|2615.3|2615|2617.74|2617.44|2617.83|2617.53|2615.3|2614.96|419
1732608900000|2024-11-26 08:15:00|2617.87|2617.37|2617.43|2617.13|2618.5|2618.2|2616.21|2615.87|441
1732609200000|2024-11-26 08:20:00|2617.41|2617.11|2615.54|2615.24|2617.41|2617.11|2614.78|2614.39|450
1732609500000|2024-11-26 08:25:00|2615.45|2615.15|2614.87|2614.37|2616.39|2615.96|2613.84|2613.52|540
1732609800000|2024-11-26 08:30:00|2614.74|2614.44|2615.88|2615.38|2616.18|2615.85|2614.1|2613.76|428
1732610100000|2024-11-26 08:35:00|2615.81|2615.51|2614.21|2613.91|2616.2|2615.8|2614.03|2613.73|392
1732610400000|2024-11-26 08:40:00|2614.3|2613.8|2614.41|2614.11|2614.49|2614.19|2612.67|2612.37|493
1732610700000|2024-11-26 08:45:00|2614.47|2614.17|2615.14|2614.84|2615.79|2615.49|2613.96|2613.56|435
1732611000000|2024-11-26 08:50:00|2615.22|2614.72|2616.8|2616.3|2617.38|2616.98|2615.06|2614.72|553
1732611300000|2024-11-26 08:55:00|2616.67|2616.37|2613.71|2613.21|2617.1|2616.64|2613.14|2612.84|469
1732611600000|2024-11-26 09:00:00|2613.56|2613.26|2615|2614.7|2615.32|2615.02|2613.17|2612.71|611
1732611900000|2024-11-26 09:05:00|2615.05|2614.75|2618.89|2618.59|2619.03|2618.73|2614.76|2614.42|680
1732612200000|2024-11-26 09:10:00|2618.9|2618.6|2621|2620.7|2621.34|2620.98|2618.36|2617.98|712
1732612500000|2024-11-26 09:15:00|2621.01|2620.71|2622.32|2622.02|2623.53|2623.1|2620.97|2620.66|555
1732612800000|2024-11-26 09:20:00|2622.31|2622.01|2623.02|2622.52|2623.56|2623.18|2621.67|2621.29|391
1732613100000|2024-11-26 09:25:00|2622.89|2622.59|2621.29|2620.79|2623.24|2622.88|2620.96|2620.62|471
1732613400000|2024-11-26 09:30:00|2621.43|2620.93|2623.39|2623.09|2623.65|2623.24|2621.25|2620.93|509
1732613700000|2024-11-26 09:35:00|2623.45|2623.15|2626.79|2626.49|2627.35|2627.01|2623.2|2622.9|663
1732614000000|2024-11-26 09:40:00|2626.86|2626.56|2626.1|2625.8|2626.86|2626.56|2625.22|2624.77|460
1732614300000|2024-11-26 09:45:00|2626.2|2625.7|2625.28|2624.78|2626.56|2626.15|2624.65|2624.19|461
1732614600000|2024-11-26 09:50:00|2625.19|2624.89|2625.3|2624.8|2625.47|2625.06|2623.66|2623.3|395
1732614900000|2024-11-26 09:55:00|2625.31|2624.81|2626.2|2625.9|2626.2|2625.9|2624.78|2624.36|503
1732615200000|2024-11-26 10:00:00|2626.24|2625.94|2626.84|2626.54|2628.43|2628.13|2626.16|2625.86|654
1732615500000|2024-11-26 10:05:00|2626.86|2626.56|2627.84|2627.54|2627.99|2627.69|2625.38|2625.08|638
1732615800000|2024-11-26 10:10:00|2627.86|2627.56|2629.47|2629.17|2629.64|2629.27|2627.73|2627.42|404
1732616100000|2024-11-26 10:15:00|2629.48|2629.18|2629.42|2628.92|2629.84|2629.47|2628.85|2628.47|313
1732616400000|2024-11-26 10:20:00|2629.37|2629.07|2630.16|2629.86|2630.64|2630.24|2629.21|2628.89|442
1732616700000|2024-11-26 10:25:00|2630.17|2629.87|2628.57|2628.27|2630.31|2630.01|2628.12|2627.69|427
1732617000000|2024-11-26 10:30:00|2628.6|2628.3|2632.06|2631.76|2632.19|2631.78|2628.6|2628.3|565
1732617300000|2024-11-26 10:35:00|2632.04|2631.54|2632.07|2631.77|2633.33|2633.03|2631.19|2630.89|362
1732617600000|2024-11-26 10:40:00|2632.13|2631.83|2630.94|2630.64|2632.65|2632.31|2630.83|2630.33|421
1732617900000|2024-11-26 10:45:00|2630.9|2630.6|2630.17|2629.87|2631.03|2630.62|2629.45|2629.11|424
1732618200000|2024-11-26 10:50:00|2630.23|2629.93|2631.61|2631.31|2632.13|2631.83|2629.86|2629.56|436
1732618500000|2024-11-26 10:55:00|2631.6|2631.3|2631.59|2631.29|2632.24|2631.94|2631.16|2630.86|404
1732618800000|2024-11-26 11:00:00|2631.51|2631.21|2629.51|2629.21|2631.89|2631.5|2629.23|2628.93|353
1732619100000|2024-11-26 11:05:00|2629.55|2629.25|2629.19|2628.89|2630.3|2630|2628.87|2628.54|401
1732619400000|2024-11-26 11:10:00|2629.15|2628.85|2629.63|2629.33|2629.83|2629.47|2627.93|2627.5|447
1732619700000|2024-11-26 11:15:00|2629.68|2629.38|2630.63|2630.33|2631.47|2631.08|2629.68|2629.35|453
1732620000000|2024-11-26 11:20:00|2630.64|2630.34|2631.12|2630.62|2631.37|2631.05|2629.83|2629.53|391
1732620300000|2024-11-26 11:25:00|2631.05|2630.75|2630.71|2630.41|2631.59|2631.29|2630.59|2630.21|312
1732620600000|2024-11-26 11:30:00|2630.67|2630.37|2632.92|2632.62|2633.14|2632.84|2629.02|2628.64|596
1732620900000|2024-11-26 11:35:00|2632.94|2632.64|2631.52|2631.22|2633.23|2632.93|2630.94|2630.64|421
1732621200000|2024-11-26 11:40:00|2631.54|2631.24|2632.75|2632.45|2633.09|2632.79|2631.45|2631.11|307
1732621500000|2024-11-26 11:45:00|2632.82|2632.52|2631.71|2631.41|2632.82|2632.52|2631.21|2630.91|326
1732621800000|2024-11-26 11:50:00|2631.62|2631.32|2632.61|2632.31|2632.82|2632.49|2631.26|2630.96|385
1732622100000|2024-11-26 11:55:00|2632.6|2632.3|2633.35|2633.05|2633.35|2633.05|2631.87|2631.48|460
1732622400000|2024-11-26 12:00:00|2633.44|2633.14|2632.27|2631.97|2633.77|2633.43|2631.42|2631.12|491
1732622700000|2024-11-26 12:05:00|2632.28|2631.98|2632.65|2632.35|2632.77|2632.39|2631.26|2630.96|448
1732623000000|2024-11-26 12:10:00|2632.75|2632.25|2632.91|2632.61|2633.27|2632.96|2632.37|2632.04|452
1732623300000|2024-11-26 12:15:00|2633|2632.5|2632.87|2632.57|2634.96|2634.66|2632.39|2632.05|721
1732623600000|2024-11-26 12:20:00|2632.84|2632.54|2630.61|2630.11|2632.92|2632.62|2630.47|2630.08|561
1732623900000|2024-11-26 12:25:00|2630.59|2630.09|2632.07|2631.77|2632.44|2632.06|2629.53|2629.12|502
1732624200000|2024-11-26 12:30:00|2631.98|2631.68|2631.81|2631.51|2632.69|2632.36|2631.14|2630.76|401
1732624500000|2024-11-26 12:35:00|2631.94|2631.44|2633.04|2632.74|2633.1|2632.77|2631.61|2631.31|440
1732624800000|2024-11-26 12:40:00|2633.03|2632.73|2630.58|2630.28|2633.15|2632.76|2629.95|2629.65|608
1732625100000|2024-11-26 12:45:00|2630.59|2630.29|2631.16|2630.86|2632.37|2631.95|2630.59|2630.21|490
1732625400000|2024-11-26 12:50:00|2631.12|2630.82|2630.83|2630.53|2632.02|2631.67|2630.37|2630.07|381
1732625700000|2024-11-26 12:55:00|2630.8|2630.5|2631.27|2630.97|2631.97|2631.67|2630.45|2630.15|454
1732626000000|2024-11-26 13:00:00|2631.12|2630.82|2637.86|2637.56|2638.49|2638.19|2630.25|2629.95|1261
1732626300000|2024-11-26 13:05:00|2637.84|2637.54|2638.92|2638.62|2641.52|2641.12|2637.7|2637.35|928
1732626600000|2024-11-26 13:10:00|2638.97|2638.67|2641.85|2641.55|2642.11|2641.81|2637.5|2637.1|701
1732626900000|2024-11-26 13:15:00|2641.79|2641.49|2640.28|2639.98|2642.15|2641.85|2638.7|2638.4|861
1732627200000|2024-11-26 13:20:00|2640.31|2640.01|2634.8|2634.5|2640.31|2640.01|2634.47|2634.17|911
1732627500000|2024-11-26 13:25:00|2634.81|2634.51|2633.16|2632.86|2635.59|2635.22|2632.43|2632.13|869
1732627800000|2024-11-26 13:30:00|2633.12|2632.82|2633.49|2633.19|2633.8|2633.5|2630.03|2629.73|1028
1732628100000|2024-11-26 13:35:00|2633.28|2632.98|2631.99|2631.69|2634.46|2634.16|2631.35|2631.05|869
1732628400000|2024-11-26 13:40:00|2631.98|2631.68|2631.68|2631.38|2633.1|2632.74|2630.87|2630.57|729
1732628700000|2024-11-26 13:45:00|2631.67|2631.37|2629.53|2629.23|2632.22|2631.92|2627.59|2627.29|958
1732629000000|2024-11-26 13:50:00|2629.33|2629.03|2627.4|2627.1|2629.92|2629.55|2624.25|2623.95|1063
1732629300000|2024-11-26 13:55:00|2627.45|2627.15|2630.21|2629.71|2630.77|2630.47|2627.22|2626.92|943
1732629600000|2024-11-26 14:00:00|2630.01|2629.67|2628.35|2627.85|2632.44|2632.14|2627.53|2627.2|863
1732629900000|2024-11-26 14:05:00|2628.22|2627.92|2629.44|2629.14|2629.61|2629.19|2626.95|2626.65|598
1732630200000|2024-11-26 14:10:00|2629.35|2629.05|2632.24|2631.94|2632.9|2632.52|2629.2|2628.78|772
1732630500000|2024-11-26 14:15:00|2632.28|2631.98|2631.76|2631.46|2632.75|2632.35|2629.75|2629.31|713
1732630800000|2024-11-26 14:20:00|2631.73|2631.43|2633.74|2633.44|2633.98|2633.68|2630.97|2630.67|747
1732631100000|2024-11-26 14:25:00|2633.72|2633.42|2629.48|2628.98|2633.81|2633.51|2629.25|2628.9|760
1732631400000|2024-11-26 14:30:00|2629.34|2629.04|2624.39|2624.09|2629.34|2629.04|2622.89|2622.59|1089
1732631700000|2024-11-26 14:35:00|2624.21|2623.91|2625.91|2625.61|2626.96|2626.66|2623.13|2622.83|952
1732632000000|2024-11-26 14:40:00|2625.9|2625.6|2622.71|2622.41|2625.9|2625.6|2616.96|2616.66|1589
1732632300000|2024-11-26 14:45:00|2622.69|2622.39|2624.26|2623.76|2625.53|2625.19|2621.43|2621.13|1031
1732632600000|2024-11-26 14:50:00|2624.2|2623.9|2621.27|2620.97|2624.34|2623.94|2620.3|2620|805
1732632900000|2024-11-26 14:55:00|2621.2|2620.9|2622.87|2622.57|2623.5|2623.2|2620.73|2620.35|869
1732633200000|2024-11-26 15:00:00|2622.76|2622.46|2621.84|2621.54|2625|2624.5|2620.65|2620.15|1110
1732633500000|2024-11-26 15:05:00|2621.89|2621.59|2623.35|2623.05|2625.54|2625.24|2621.65|2621.3|941
1732633800000|2024-11-26 15:10:00|2623.3|2623|2623.86|2623.36|2624.38|2624.08|2621.89|2621.59|954
1732634100000|2024-11-26 15:15:00|2623.87|2623.37|2625.58|2625.28|2625.66|2625.28|2621.66|2621.29|917
1732634400000|2024-11-26 15:20:00|2625.59|2625.29|2626.71|2626.41|2627.15|2626.68|2624.28|2623.98|816
1732634700000|2024-11-26 15:25:00|2626.66|2626.36|2626.65|2626.15|2628.29|2627.88|2626.42|2626.11|727
1732635000000|2024-11-26 15:30:00|2626.61|2626.31|2627.83|2627.53|2628.74|2628.37|2625.78|2625.45|664
1732635300000|2024-11-26 15:35:00|2627.88|2627.58|2630.16|2629.86|2630.91|2630.59|2627.68|2627.35|769
1732635600000|2024-11-26 15:40:00|2630.2|2629.9|2631.34|2631.04|2631.36|2631.06|2628.63|2628.27|786
1732635900000|2024-11-26 15:45:00|2631.33|2631.03|2631.46|2631.16|2633|2632.7|2631.15|2630.85|889
1732636200000|2024-11-26 15:50:00|2631.21|2630.91|2629.13|2628.83|2631.29|2630.93|2627.85|2627.55|917
1732636500000|2024-11-26 15:55:00|2629.02|2628.72|2629.7|2629.4|2630.43|2630.07|2628.82|2628.45|716
1732636800000|2024-11-26 16:00:00|2629.72|2629.42|2629.74|2629.24|2630.54|2630.1|2628.81|2628.49|895
1732637100000|2024-11-26 16:05:00|2629.66|2629.36|2627.91|2627.61|2629.88|2629.48|2627.49|2627.19|605
1732637400000|2024-11-26 16:10:00|2627.86|2627.56|2629.27|2628.77|2630.07|2629.77|2627.36|2627.06|627
1732637700000|2024-11-26 16:15:00|2629.2|2628.9|2630.56|2630.26|2630.84|2630.51|2628.93|2628.54|578
1732638000000|2024-11-26 16:20:00|2630.65|2630.15|2627.86|2627.56|2630.65|2630.25|2627.66|2627.36|507
1732638300000|2024-11-26 16:25:00|2627.85|2627.55|2627.84|2627.54|2629.93|2629.63|2626.66|2626.36|564
1732638600000|2024-11-26 16:30:00|2627.91|2627.41|2629.01|2628.71|2630.22|2629.92|2627.52|2627.17|533
1732638900000|2024-11-26 16:35:00|2628.99|2628.69|2631.24|2630.94|2631.66|2631.36|2628.79|2628.49|596
1732639200000|2024-11-26 16:40:00|2631.36|2630.86|2629.51|2629.21|2631.59|2631.24|2629.35|2629.05|602
1732639500000|2024-11-26 16:45:00|2629.43|2629.13|2629.79|2629.49|2630.47|2630.17|2628.93|2628.58|459
1732639800000|2024-11-26 16:50:00|2629.76|2629.46|2630.5|2630|2631|2630.6|2628.83|2628.46|503
1732640100000|2024-11-26 16:55:00|2630.28|2629.98|2628.99|2628.69|2631.19|2630.89|2628.93|2628.54|572
1732640400000|2024-11-26 17:00:00|2629.02|2628.52|2627.66|2627.36|2629.04|2628.61|2627.06|2626.75|637
1732640700000|2024-11-26 17:05:00|2627.52|2627.22|2626.16|2625.66|2627.79|2627.45|2625.73|2625.4|629
1732641000000|2024-11-26 17:10:00|2626.14|2625.64|2626.33|2625.83|2627.33|2626.92|2625.93|2625.52|569
1732641300000|2024-11-26 17:15:00|2626.24|2625.94|2626.55|2626.25|2627.7|2627.4|2625.83|2625.5|508
1732641600000|2024-11-26 17:20:00|2626.54|2626.24|2626.48|2625.98|2626.86|2626.56|2625.23|2624.86|469
1732641900000|2024-11-26 17:25:00|2626.38|2626.08|2627.27|2626.77|2627.71|2627.41|2626.27|2625.91|431
1732642200000|2024-11-26 17:30:00|2627.22|2626.92|2627.53|2627.23|2628.02|2627.65|2626.47|2626.07|589
1732642500000|2024-11-26 17:35:00|2627.39|2627.09|2626.69|2626.39|2627.57|2627.27|2626.35|2626.05|476
1732642800000|2024-11-26 17:40:00|2626.55|2626.25|2626.7|2626.4|2627.91|2627.61|2625.46|2625.16|500
1732643100000|2024-11-26 17:45:00|2626.68|2626.38|2626.42|2626.12|2626.91|2626.48|2625.56|2625.16|346
1732643400000|2024-11-26 17:50:00|2626.46|2626.16|2626.69|2626.39|2627.24|2626.94|2626.25|2625.95|460
1732643700000|2024-11-26 17:55:00|2626.73|2626.43|2625.22|2624.92|2626.92|2626.52|2625.22|2624.92|457
1732644000000|2024-11-26 18:00:00|2625.28|2624.78|2622.21|2621.91|2625.29|2624.79|2622.2|2621.9|617
1732644300000|2024-11-26 18:05:00|2622.29|2621.99|2621.9|2621.6|2622.66|2622.36|2621.06|2620.75|598
1732644600000|2024-11-26 18:10:00|2621.89|2621.59|2620.77|2620.47|2623.48|2623.18|2620.58|2620.28|551
1732644900000|2024-11-26 18:15:00|2620.81|2620.51|2621.17|2620.87|2622.28|2621.86|2620.76|2620.4|479
1732645200000|2024-11-26 18:20:00|2621.18|2620.88|2621.64|2621.34|2623.45|2623.1|2620.99|2620.69|486
1732645500000|2024-11-26 18:25:00|2621.72|2621.42|2621.66|2621.36|2621.78|2621.48|2620.72|2620.42|568
1732645800000|2024-11-26 18:30:00|2621.64|2621.34|2621.51|2621.21|2622|2621.7|2620.57|2620.27|463
1732646100000|2024-11-26 18:35:00|2621.36|2621.06|2620.69|2620.39|2621.73|2621.43|2620.45|2620.15|351
1732646400000|2024-11-26 18:40:00|2620.75|2620.45|2621.48|2621.18|2622.14|2621.84|2619.8|2619.5|354
1732646700000|2024-11-26 18:45:00|2621.6|2621.3|2622.45|2622.15|2622.95|2622.65|2620.82|2620.52|334
1732647000000|2024-11-26 18:50:00|2622.54|2622.04|2624.49|2623.99|2624.88|2624.5|2622.18|2621.84|401
1732647300000|2024-11-26 18:55:00|2624.46|2623.96|2623.79|2623.29|2624.51|2624.14|2623.65|2623.27|373
1732647600000|2024-11-26 19:00:00|2623.83|2623.33|2626.41|2625.91|2626.59|2626.18|2622.95|2622.45|325
1732647900000|2024-11-26 19:05:00|2626.46|2625.96|2625.92|2625.62|2628.13|2627.83|2625.87|2625.57|573
1732648200000|2024-11-26 19:10:00|2625.91|2625.61|2627.1|2626.8|2628.06|2627.56|2625.6|2625.3|719
1732648500000|2024-11-26 19:15:00|2627.06|2626.76|2625.13|2624.63|2627.67|2627.17|2625|2624.56|693
1732648800000|2024-11-26 19:20:00|2624.96|2624.66|2624.91|2624.61|2625.76|2625.42|2624.44|2624.11|611
1732649100000|2024-11-26 19:25:00|2624.92|2624.62|2625.95|2625.65|2626.35|2626.05|2624.35|2624.03|545
1732649400000|2024-11-26 19:30:00|2626.07|2625.57|2627.04|2626.74|2627.63|2627.23|2625.33|2624.96|451
1732649700000|2024-11-26 19:35:00|2627.03|2626.73|2627.45|2627.15|2627.9|2627.6|2626.64|2626.21|420
1732650000000|2024-11-26 19:40:00|2627.48|2627.18|2627.16|2626.86|2627.68|2627.38|2627.04|2626.74|473
1732650300000|2024-11-26 19:45:00|2627.14|2626.84|2628.53|2628.23|2628.97|2628.67|2627.12|2626.82|469
1732650600000|2024-11-26 19:50:00|2628.56|2628.26|2628.56|2628.26|2629.04|2628.7|2628.29|2627.95|544
1732650900000|2024-11-26 19:55:00|2628.58|2628.28|2628.35|2628.05|2629.19|2628.89|2628.21|2627.84|704
1732651200000|2024-11-26 20:00:00|2628.31|2628.01|2628.9|2628.6|2629.68|2629.29|2628.3|2627.91|688
1732651500000|2024-11-26 20:05:00|2628.98|2628.68|2629.7|2629.4|2629.91|2629.58|2628.68|2628.38|541
1732651800000|2024-11-26 20:10:00|2629.71|2629.41|2629.77|2629.47|2630.33|2630|2629.36|2629.06|459
1732652100000|2024-11-26 20:15:00|2629.74|2629.44|2629.52|2629.22|2630.05|2629.75|2629.41|2629.11|474
1732652400000|2024-11-26 20:20:00|2629.48|2629.18|2629.03|2628.73|2629.7|2629.4|2628.69|2628.39|462
1732652700000|2024-11-26 20:25:00|2629.02|2628.72|2628.21|2627.91|2629.11|2628.76|2627.73|2627.43|494
1732653000000|2024-11-26 20:30:00|2628.26|2627.96|2629.88|2629.58|2630.19|2629.89|2628.26|2627.96|471
1732653300000|2024-11-26 20:35:00|2629.9|2629.6|2631.27|2630.97|2631.39|2631.09|2629.87|2629.57|404
1732653600000|2024-11-26 20:40:00|2631.26|2630.96|2631.23|2630.93|2631.63|2631.28|2630.8|2630.42|485
1732653900000|2024-11-26 20:45:00|2631.22|2630.92|2630.88|2630.58|2631.5|2631.18|2630.72|2630.36|523
1732654200000|2024-11-26 20:50:00|2630.86|2630.56|2631.96|2631.66|2632.03|2631.73|2630.72|2630.42|642
1732654500000|2024-11-26 20:55:00|2631.93|2631.63|2631.88|2631.58|2633|2632.7|2631.43|2631.13|690
1732654800000|2024-11-26 21:00:00|2631.94|2631.64|2631.66|2631.36|2632.51|2632.21|2631.54|2631.24|328
1732655100000|2024-11-26 21:05:00|2631.65|2631.35|2631.49|2631.19|2631.69|2631.36|2631.06|2630.61|265
1732655400000|2024-11-26 21:10:00|2631.44|2631.14|2632.82|2632.52|2633.17|2632.85|2631.16|2630.75|335
1732655700000|2024-11-26 21:15:00|2632.84|2632.54|2632.96|2632.66|2633.44|2633.05|2632.73|2632.42|221
1732656000000|2024-11-26 21:20:00|2632.94|2632.64|2632.76|2632.46|2633.77|2633.38|2632.65|2632.24|214
1732656300000|2024-11-26 21:25:00|2632.73|2632.43|2633.43|2633.13|2633.85|2633.41|2632.72|2632.42|249
1732656600000|2024-11-26 21:30:00|2633.41|2633.11|2633.29|2632.99|2633.64|2633.26|2633.2|2632.87|213
1732656900000|2024-11-26 21:35:00|2633.32|2633.02|2632.64|2632.34|2633.64|2633.34|2632.22|2631.91|241
1732657200000|2024-11-26 21:40:00|2632.65|2632.35|2632.65|2632.35|2632.96|2632.53|2632.07|2631.77|266
1732657500000|2024-11-26 21:45:00|2632.64|2632.34|2632.37|2632.07|2632.69|2632.35|2632.18|2631.8|246
1732657800000|2024-11-26 21:50:00|2632.34|2632.04|2632.6|2632.3|2633.17|2632.75|2632.34|2632.04|213
1732658100000|2024-11-26 21:55:00|2632.59|2632.29|2633.53|2633.03|2633.58|2633.08|2632.57|2632.27|197
1732662000000|2024-11-26 23:00:00|2633.11|2630.67|2631.58|2631.08|2633.6|2631.38|2631|2628.8|83
1732662300000|2024-11-26 23:05:00|2631.73|2631.23|2631.6|2631.3|2632.35|2631.85|2631.39|2630.93|68
1732662600000|2024-11-26 23:10:00|2631.59|2631.29|2631.77|2631.27|2632.1|2631.75|2631.32|2630.98|112
1732662900000|2024-11-26 23:15:00|2631.89|2631.39|2631.81|2631.31|2632.09|2631.66|2631.46|2631.06|103
1732663200000|2024-11-26 23:20:00|2631.85|2631.35|2632.23|2631.73|2632.46|2632.05|2631.72|2631.22|81
1732663500000|2024-11-26 23:25:00|2632.24|2631.74|2631.78|2631.28|2632.24|2631.74|2631.64|2631.14|60
1732663800000|2024-11-26 23:30:00|2631.75|2631.25|2634.21|2633.71|2634.21|2633.71|2631.65|2631.25|197
1732664100000|2024-11-26 23:35:00|2634.28|2633.98|2632.5|2632|2634.43|2633.98|2632.4|2631.9|186
1732664400000|2024-11-26 23:40:00|2632.55|2632.05|2633.14|2632.64|2633.14|2632.64|2632.03|2631.53|108
1732664700000|2024-11-26 23:45:00|2633.11|2632.61|2632.85|2632.35|2633.12|2632.63|2632.48|2632|74
1732665000000|2024-11-26 23:50:00|2632.84|2632.34|2632.5|2632|2632.94|2632.44|2631.91|2631.41|83
1732665300000|2024-11-26 23:55:00|2632.6|2632.1|2632.53|2632.23|2632.68|2632.23|2632.18|2631.68|61
1732665600000|2024-11-27 00:00:00|2632.68|2632.18|2632.84|2632.34|2633.42|2632.92|2632.63|2632.13|151
1732665900000|2024-11-27 00:05:00|2632.81|2632.31|2632.02|2631.52|2632.94|2632.51|2631.92|2631.5|146
1732666200000|2024-11-27 00:10:00|2631.95|2631.65|2631.57|2631.07|2632.34|2631.96|2631.47|2631.07|119
1732666500000|2024-11-27 00:15:00|2631.48|2630.98|2630.63|2630.13|2631.48|2631|2630.41|2629.98|139
1732666800000|2024-11-27 00:20:00|2630.55|2630.25|2630.48|2629.98|2630.89|2630.53|2630.19|2629.82|174
1732667100000|2024-11-27 00:25:00|2630.44|2630.14|2629.72|2629.22|2630.59|2630.2|2629.7|2629.2|132
1732667400000|2024-11-27 00:30:00|2629.55|2629.05|2629.87|2629.37|2630.66|2630.23|2629.54|2629.04|245
1732667700000|2024-11-27 00:35:00|2629.86|2629.36|2629.64|2629.14|2630.13|2629.68|2629.63|2629.14|135
1732668000000|2024-11-27 00:40:00|2629.66|2629.16|2628.45|2627.95|2629.74|2629.24|2628.23|2627.83|131
1732668300000|2024-11-27 00:45:00|2628.44|2627.94|2628.01|2627.51|2628.54|2628.04|2627.48|2627.08|183
1732668600000|2024-11-27 00:50:00|2627.99|2627.49|2628.32|2628.02|2628.91|2628.51|2627.5|2627.12|246
1732668900000|2024-11-27 00:55:00|2628.26|2627.96|2628.05|2627.55|2628.86|2628.36|2627.48|2626.98|220
1732669200000|2024-11-27 01:00:00|2628.15|2627.65|2629.19|2628.69|2629.83|2629.5|2627.34|2627|726
1732669500000|2024-11-27 01:05:00|2629.24|2628.74|2628.06|2627.76|2630.02|2629.62|2627.31|2626.92|611
1732669800000|2024-11-27 01:10:00|2628.11|2627.81|2628.82|2628.32|2630.17|2629.69|2628.04|2627.56|380
1732670100000|2024-11-27 01:15:00|2628.87|2628.37|2629.38|2628.88|2629.87|2629.49|2628.42|2628.03|393
1732670400000|2024-11-27 01:20:00|2629.33|2628.83|2632.12|2631.62|2632.94|2632.55|2629.33|2628.83|567
1732670700000|2024-11-27 01:25:00|2632.35|2632.05|2630.94|2630.44|2632.7|2632.4|2630.27|2629.89|378
1732671000000|2024-11-27 01:30:00|2630.95|2630.45|2631.21|2630.71|2632.43|2631.95|2630.7|2630.32|403
1732671300000|2024-11-27 01:35:00|2631.27|2630.77|2631.77|2631.27|2632.69|2632.34|2631.11|2630.64|391
1732671600000|2024-11-27 01:40:00|2631.81|2631.31|2630.44|2629.94|2633.05|2632.61|2630.08|2629.74|334
1732671900000|2024-11-27 01:45:00|2630.47|2629.97|2628.92|2628.42|2630.63|2630.2|2628.23|2627.85|469
1732672200000|2024-11-27 01:50:00|2628.93|2628.43|2630.6|2630.1|2630.86|2630.38|2628.77|2628.42|405
1732672500000|2024-11-27 01:55:00|2630.65|2630.15|2631.64|2631.34|2632.69|2632.34|2630.3|2629.8|591
1732672800000|2024-11-27 02:00:00|2631.63|2631.33|2632.56|2632.26|2633.55|2633.25|2631.42|2630.98|476
1732673100000|2024-11-27 02:05:00|2632.61|2632.31|2633.53|2633.03|2633.72|2633.3|2632.07|2631.65|526
1732673400000|2024-11-27 02:10:00|2633.55|2633.05|2634.75|2634.25|2635.89|2635.51|2633.49|2633.05|477
1732673700000|2024-11-27 02:15:00|2634.7|2634.2|2635.16|2634.66|2635.19|2634.89|2634.47|2634.06|281
1732674000000|2024-11-27 02:20:00|2635.03|2634.73|2637.01|2636.51|2637.02|2636.59|2634.5|2634.2|359
1732674300000|2024-11-27 02:25:00|2637.02|2636.52|2637.52|2637.02|2638.68|2638.38|2636.6|2636.3|431
1732674600000|2024-11-27 02:30:00|2637.68|2637.38|2637.62|2637.32|2638.94|2638.63|2637.61|2637.31|518
1732674900000|2024-11-27 02:35:00|2637.6|2637.3|2638.2|2637.9|2638.87|2638.45|2636.66|2636.25|482
1732675200000|2024-11-27 02:40:00|2638.25|2637.75|2640.15|2639.65|2640.77|2640.44|2637.95|2637.55|580
1732675500000|2024-11-27 02:45:00|2639.98|2639.68|2638.81|2638.51|2640.3|2639.98|2638.78|2638.38|481
1732675800000|2024-11-27 02:50:00|2638.89|2638.39|2638.06|2637.76|2639.29|2638.87|2636.88|2636.53|585
1732676100000|2024-11-27 02:55:00|2638.16|2637.86|2637.77|2637.47|2638.79|2638.44|2637.28|2636.95|323
1732676400000|2024-11-27 03:00:00|2637.79|2637.49|2638.35|2637.85|2638.64|2638.34|2637.35|2637.03|376
1732676700000|2024-11-27 03:05:00|2638.28|2637.98|2636.94|2636.64|2638.57|2638.18|2636.55|2636.25|379
1732677000000|2024-11-27 03:10:00|2636.92|2636.62|2636.5|2636.2|2637.35|2636.92|2636.16|2635.74|428
1732677300000|2024-11-27 03:15:00|2636.54|2636.24|2637.42|2636.92|2637.74|2637.29|2636.3|2635.9|442
1732677600000|2024-11-27 03:20:00|2637.43|2636.93|2637.2|2636.7|2637.69|2637.24|2636.39|2636.08|255
1732677900000|2024-11-27 03:25:00|2637.28|2636.78|2639.23|2638.73|2639.69|2639.29|2637.15|2636.7|449
1732678200000|2024-11-27 03:30:00|2639.21|2638.71|2637.96|2637.66|2639.73|2639.33|2637.82|2637.51|289
1732678500000|2024-11-27 03:35:00|2638|2637.5|2638.41|2638.11|2638.81|2638.36|2638|2637.5|175
1732678800000|2024-11-27 03:40:00|2638.51|2638.01|2638.45|2638.15|2638.75|2638.43|2637.95|2637.55|138
1732679100000|2024-11-27 03:45:00|2638.71|2638.21|2639.15|2638.85|2639.37|2638.93|2638.29|2637.99|189
1732679400000|2024-11-27 03:50:00|2639.29|2638.79|2638.64|2638.14|2639.29|2638.92|2637.56|2637.17|235
1732679700000|2024-11-27 03:55:00|2638.63|2638.13|2638.13|2637.63|2638.73|2638.32|2638.02|2637.62|161
1732680000000|2024-11-27 04:00:00|2638.11|2637.61|2637.08|2636.78|2638.11|2637.66|2636.93|2636.51|262
1732680300000|2024-11-27 04:05:00|2637.18|2636.68|2638.09|2637.59|2638.16|2637.66|2637.07|2636.63|167
1732680600000|2024-11-27 04:10:00|2638.12|2637.62|2638.13|2637.63|2638.83|2638.43|2637.89|2637.39|153
1732680900000|2024-11-27 04:15:00|2638.14|2637.64|2638.35|2637.85|2638.53|2638.16|2637.74|2637.34|161
1732681200000|2024-11-27 04:20:00|2638.36|2637.86|2638.78|2638.28|2639.09|2638.61|2638.07|2637.62|151
1732681500000|2024-11-27 04:25:00|2638.75|2638.25|2640.51|2640.01|2640.56|2640.15|2638.7|2638.24|188
1732681800000|2024-11-27 04:30:00|2640.43|2640.13|2639.97|2639.67|2640.9|2640.5|2639.94|2639.64|161
1732682100000|2024-11-27 04:35:00|2639.96|2639.66|2640.06|2639.76|2640.65|2640.27|2639.95|2639.64|167
1732682400000|2024-11-27 04:40:00|2640.08|2639.78|2640.36|2640.06|2640.49|2640.16|2639.94|2639.56|160
1732682700000|2024-11-27 04:45:00|2640.35|2640.05|2640.08|2639.58|2640.71|2640.31|2639.76|2639.36|143
1732683000000|2024-11-27 04:50:00|2640.07|2639.57|2639.14|2638.64|2640.29|2639.89|2638.9|2638.5|143
1732683300000|2024-11-27 04:55:00|2639.1|2638.6|2639.33|2638.83|2639.51|2639.03|2638.62|2638.23|169
1732683600000|2024-11-27 05:00:00|2639.27|2638.97|2639.86|2639.56|2639.93|2639.58|2638.89|2638.43|211
1732683900000|2024-11-27 05:05:00|2639.97|2639.47|2639.11|2638.81|2640.23|2639.83|2638.91|2638.44|139
1732684200000|2024-11-27 05:10:00|2639.22|2638.72|2638.74|2638.24|2639.53|2639.03|2638.73|2638.23|177
1732684500000|2024-11-27 05:15:00|2638.86|2638.56|2639.59|2639.09|2639.59|2639.09|2638.43|2638.03|218
1732684800000|2024-11-27 05:20:00|2639.54|2639.04|2640.35|2640.05|2640.44|2640.05|2639.54|2639.04|119
1732685100000|2024-11-27 05:25:00|2640.3|2640|2640.18|2639.68|2640.72|2640.42|2639.9|2639.57|183
1732685400000|2024-11-27 05:30:00|2640.13|2639.83|2642.61|2642.31|2643.62|2643.32|2640.08|2639.78|554
1732685700000|2024-11-27 05:35:00|2642.63|2642.33|2643.45|2642.95|2644.21|2643.89|2642.41|2642.01|578
1732686000000|2024-11-27 05:40:00|2643.42|2643.12|2645.42|2644.92|2645.98|2645.68|2643.38|2643.04|472
1732686300000|2024-11-27 05:45:00|2645.4|2644.9|2644.72|2644.22|2645.72|2645.32|2643.84|2643.39|469
1732686600000|2024-11-27 05:50:00|2644.77|2644.27|2644.56|2644.26|2645.09|2644.69|2643.98|2643.58|455
1732686900000|2024-11-27 05:55:00|2644.57|2644.27|2642.27|2641.97|2644.62|2644.32|2642.23|2641.83|546
1732687200000|2024-11-27 06:00:00|2642.35|2642.05|2641.08|2640.78|2643.46|2643.14|2640.54|2640.14|604
1732687500000|2024-11-27 06:05:00|2641.06|2640.76|2639.59|2639.29|2642.96|2642.6|2639.56|2639.26|439
1732687800000|2024-11-27 06:10:00|2639.56|2639.26|2641.61|2641.31|2641.62|2641.31|2639.22|2638.83|468
1732688100000|2024-11-27 06:15:00|2641.59|2641.29|2641.72|2641.22|2642.23|2641.81|2640.5|2640.14|536
1732688400000|2024-11-27 06:20:00|2641.57|2641.27|2643.63|2643.33|2643.63|2643.33|2640.74|2640.43|544
1732688700000|2024-11-27 06:25:00|2643.75|2643.45|2644.51|2644.21|2644.79|2644.4|2643.36|2643.06|529
1732689000000|2024-11-27 06:30:00|2644.64|2644.14|2643.89|2643.59|2644.64|2644.31|2643.21|2642.81|399
1732689300000|2024-11-27 06:35:00|2643.99|2643.49|2643.64|2643.34|2644.18|2643.88|2642.25|2641.87|468
1732689600000|2024-11-27 06:40:00|2643.7|2643.2|2643.44|2642.94|2643.75|2643.35|2642.52|2642.18|314
1732689900000|2024-11-27 06:45:00|2643.41|2642.91|2644.53|2644.03|2644.94|2644.57|2642.76|2642.28|344
1732690200000|2024-11-27 06:50:00|2644.4|2644.1|2645.76|2645.26|2645.81|2645.35|2644.18|2643.68|416
1732690500000|2024-11-27 06:55:00|2645.79|2645.29|2648.01|2647.71|2648.21|2647.9|2645.7|2645.29|590
1732690800000|2024-11-27 07:00:00|2647.99|2647.69|2646.66|2646.36|2648.7|2648.28|2646.19|2645.85|471
1732691100000|2024-11-27 07:05:00|2646.71|2646.41|2648.13|2647.63|2648.65|2648.35|2646.55|2646.15|408
1732691400000|2024-11-27 07:10:00|2648.15|2647.65|2647.54|2647.04|2648.76|2648.32|2647.25|2646.88|380
1732691700000|2024-11-27 07:15:00|2647.43|2647.13|2646.66|2646.36|2647.53|2647.13|2646.33|2645.95|407
1732692000000|2024-11-27 07:20:00|2646.71|2646.41|2647.05|2646.55|2647.11|2646.74|2646.57|2646.21|252
1732692300000|2024-11-27 07:25:00|2647.06|2646.56|2647.35|2646.85|2648.4|2648.04|2646.89|2646.53|312
1732692600000|2024-11-27 07:30:00|2647.3|2647|2648.27|2647.97|2648.4|2648.01|2647.05|2646.65|285
1732692900000|2024-11-27 07:35:00|2648.4|2647.9|2647.61|2647.31|2648.52|2648.16|2647.53|2647.14|285
1732693200000|2024-11-27 07:40:00|2647.68|2647.38|2647.11|2646.61|2647.89|2647.59|2646.72|2646.42|334
1732693500000|2024-11-27 07:45:00|2646.98|2646.68|2647.12|2646.62|2647.9|2647.51|2646.35|2646|309
1732693800000|2024-11-27 07:50:00|2647.15|2646.65|2646.55|2646.05|2647.27|2646.89|2646.24|2645.91|301
1732694100000|2024-11-27 07:55:00|2646.43|2646.13|2646.87|2646.57|2647.59|2647.29|2646.43|2646.13|294
1732694400000|2024-11-27 08:00:00|2646.88|2646.58|2647.6|2647.3|2648.15|2647.75|2646.1|2645.79|594
1732694700000|2024-11-27 08:05:00|2647.58|2647.28|2647.68|2647.38|2648.21|2647.91|2647.06|2646.68|578
1732695000000|2024-11-27 08:10:00|2647.73|2647.43|2646.21|2645.91|2648.39|2648.01|2646.03|2645.67|527
1732695300000|2024-11-27 08:15:00|2646.33|2646.03|2649.13|2648.83|2649.21|2648.91|2645.46|2645.16|624
1732695600000|2024-11-27 08:20:00|2649.19|2648.89|2646.41|2646.11|2649.62|2649.29|2646.3|2646|819
1732695900000|2024-11-27 08:25:00|2646.43|2646.13|2647.71|2647.41|2648.48|2648.15|2646.14|2645.78|630
1732696200000|2024-11-27 08:30:00|2647.75|2647.45|2647.98|2647.68|2649|2648.59|2647.01|2646.66|476
1732696500000|2024-11-27 08:35:00|2648.09|2647.59|2646.72|2646.42|2648.75|2648.41|2645.63|2645.33|431
1732696800000|2024-11-27 08:40:00|2646.75|2646.45|2648.34|2648.04|2648.67|2648.26|2646.74|2646.36|452
1732697100000|2024-11-27 08:45:00|2648.35|2648.05|2649.97|2649.67|2650.12|2649.73|2648.25|2647.84|558
1732697400000|2024-11-27 08:50:00|2650.13|2649.63|2652.14|2651.84|2652.31|2651.92|2648.56|2648.25|466
1732697700000|2024-11-27 08:55:00|2652.17|2651.87|2653.68|2653.38|2653.94|2653.58|2651.53|2651.23|579
1732698000000|2024-11-27 09:00:00|2653.76|2653.46|2652.61|2652.31|2654.05|2653.7|2652.16|2651.85|514
1732698300000|2024-11-27 09:05:00|2652.65|2652.35|2650.37|2650.07|2653.59|2653.22|2650.36|2650.06|472
1732698600000|2024-11-27 09:10:00|2650.34|2650.04|2649.86|2649.56|2651.36|2651.06|2649.14|2648.74|467
1732698900000|2024-11-27 09:15:00|2649.87|2649.57|2649.81|2649.31|2650.42|2650.06|2649.48|2649.11|443
1732699200000|2024-11-27 09:20:00|2649.7|2649.4|2649.69|2649.39|2650.29|2649.99|2649.4|2649.02|341
1732699500000|2024-11-27 09:25:00|2649.67|2649.37|2649.72|2649.22|2650.47|2650.05|2649.27|2648.87|306
1732699800000|2024-11-27 09:30:00|2649.7|2649.2|2650.78|2650.48|2651.6|2651.24|2648.83|2648.53|340
1732700100000|2024-11-27 09:35:00|2650.8|2650.5|2650.49|2650.19|2651.21|2650.84|2649.93|2649.6|413
1732700400000|2024-11-27 09:40:00|2650.52|2650.22|2649.05|2648.75|2650.72|2650.42|2649.05|2648.75|292
1732700700000|2024-11-27 09:45:00|2649.07|2648.77|2649.61|2649.11|2649.99|2649.69|2648.78|2648.48|287
1732701000000|2024-11-27 09:50:00|2649.54|2649.24|2649.34|2649.04|2650.01|2649.63|2649|2648.7|276
1732701300000|2024-11-27 09:55:00|2649.25|2648.95|2648.62|2648.32|2649.61|2649.3|2648.12|2647.69|385
1732701600000|2024-11-27 10:00:00|2648.67|2648.17|2649.15|2648.85|2649.58|2649.27|2648.44|2648.04|382
1732701900000|2024-11-27 10:05:00|2649.17|2648.87|2649.37|2649.07|2650.14|2649.84|2649.15|2648.77|342
1732702200000|2024-11-27 10:10:00|2649.35|2649.05|2648.41|2648.11|2649.51|2649.21|2648.33|2648.03|332
1732702500000|2024-11-27 10:15:00|2648.34|2648.04|2648.91|2648.61|2649.58|2649.28|2648.23|2647.93|266
1732702800000|2024-11-27 10:20:00|2648.95|2648.65|2649.14|2648.64|2649.65|2649.27|2648.87|2648.47|241
1732703100000|2024-11-27 10:25:00|2649.05|2648.75|2648.49|2648.19|2650.02|2649.61|2647.98|2647.61|454
1732703400000|2024-11-27 10:30:00|2648.66|2648.16|2649.79|2649.29|2649.89|2649.55|2648.21|2647.91|383
1732703700000|2024-11-27 10:35:00|2649.83|2649.33|2648.8|2648.3|2650.17|2649.82|2648.45|2648.03|257
1732704000000|2024-11-27 10:40:00|2648.76|2648.26|2648.66|2648.36|2648.87|2648.47|2648.19|2647.78|240
1732704300000|2024-11-27 10:45:00|2648.69|2648.39|2648.82|2648.52|2649.06|2648.66|2648.04|2647.6|288
1732704600000|2024-11-27 10:50:00|2648.85|2648.35|2649.54|2649.04|2649.6|2649.18|2648.45|2648.07|257
1732704900000|2024-11-27 10:55:00|2649.61|2649.11|2648.78|2648.48|2649.72|2649.25|2648.27|2647.97|380
1732705200000|2024-11-27 11:00:00|2648.86|2648.56|2649.1|2648.6|2649.33|2648.94|2648.16|2647.82|248
1732705500000|2024-11-27 11:05:00|2649.09|2648.59|2648.39|2648.09|2649.14|2648.74|2646.98|2646.6|376
1732705800000|2024-11-27 11:10:00|2648.49|2647.99|2645.85|2645.35|2649.38|2649.01|2643.43|2643.13|469
1732706100000|2024-11-27 11:15:00|2645.83|2645.33|2647.5|2647.2|2647.76|2647.41|2645.65|2645.29|466
1732706400000|2024-11-27 11:20:00|2647.48|2647.18|2646.5|2646.2|2648.94|2648.56|2646.01|2645.71|588
1732706700000|2024-11-27 11:25:00|2646.59|2646.09|2646.71|2646.21|2646.95|2646.52|2645.99|2645.6|275
1732707000000|2024-11-27 11:30:00|2646.73|2646.23|2648.95|2648.65|2649.12|2648.72|2646.6|2646.21|321
1732707300000|2024-11-27 11:35:00|2649.03|2648.53|2650.12|2649.62|2650.97|2650.59|2648.89|2648.53|380
1732707600000|2024-11-27 11:40:00|2650.06|2649.76|2650.56|2650.26|2650.66|2650.32|2649.81|2649.41|194
1732707900000|2024-11-27 11:45:00|2650.59|2650.29|2649.88|2649.38|2650.66|2650.3|2649.28|2648.89|289
1732708200000|2024-11-27 11:50:00|2649.76|2649.46|2650.91|2650.61|2651.04|2650.65|2649.7|2649.4|331
1732708500000|2024-11-27 11:55:00|2650.93|2650.63|2651.44|2650.94|2652.55|2652.25|2650.93|2650.63|395
1732708800000|2024-11-27 12:00:00|2651.3|2651|2650.95|2650.65|2651.85|2651.51|2649.72|2649.42|483
1732709100000|2024-11-27 12:05:00|2650.97|2650.67|2651.99|2651.69|2652.44|2652.07|2650.97|2650.67|251
1732709400000|2024-11-27 12:10:00|2652.14|2651.84|2654.1|2653.8|2654.29|2653.96|2652.14|2651.84|341
1732709700000|2024-11-27 12:15:00|2654.09|2653.79|2652.72|2652.42|2654.74|2654.44|2652.6|2652.3|393
1732710000000|2024-11-27 12:20:00|2652.73|2652.43|2653.22|2652.92|2653.71|2653.34|2652.73|2652.43|344
1732710300000|2024-11-27 12:25:00|2653.28|2652.98|2653.14|2652.84|2654.08|2653.78|2653.14|2652.8|319
1732710600000|2024-11-27 12:30:00|2653.27|2652.77|2652.86|2652.56|2653.99|2653.59|2652.22|2651.9|416
1732710900000|2024-11-27 12:35:00|2652.8|2652.5|2654.16|2653.86|2655.31|2654.93|2652.75|2652.38|517
1732711200000|2024-11-27 12:40:00|2654.12|2653.82|2653.93|2653.63|2654.75|2654.37|2653.5|2653.1|391
1732711500000|2024-11-27 12:45:00|2653.91|2653.61|2652.32|2652.02|2653.92|2653.62|2651.84|2651.54|393
1732711800000|2024-11-27 12:50:00|2652.33|2652.03|2650.87|2650.57|2652.61|2652.31|2650.66|2650.36|422
1732712100000|2024-11-27 12:55:00|2650.84|2650.54|2651.45|2651.15|2651.77|2651.47|2650.69|2650.35|402
1732712400000|2024-11-27 13:00:00|2651.55|2651.25|2653.07|2652.77|2653.73|2653.43|2650.64|2650.33|886
1732712700000|2024-11-27 13:05:00|2653.05|2652.75|2649.89|2649.59|2653.06|2652.75|2649.5|2649.2|756
1732713000000|2024-11-27 13:10:00|2649.85|2649.55|2649.1|2648.8|2650.35|2650.05|2646.65|2646.35|855
1732713300000|2024-11-27 13:15:00|2649.09|2648.79|2649.02|2648.72|2650.47|2650.17|2648.21|2647.91|728
1732713600000|2024-11-27 13:20:00|2648.84|2648.54|2646.96|2646.66|2648.84|2648.54|2646.04|2645.74|742
1732713900000|2024-11-27 13:25:00|2646.95|2646.65|2648.98|2648.48|2650.17|2649.81|2646.77|2646.47|572
1732714200000|2024-11-27 13:30:00|2649.1|2648.6|2652.78|2652.48|2653.22|2652.92|2648.48|2647.78|742
1732714500000|2024-11-27 13:35:00|2652.76|2652.46|2651.85|2651.55|2653.21|2652.91|2649.26|2648.96|867
1732714800000|2024-11-27 13:40:00|2652.18|2651.68|2652.48|2652.18|2653.32|2652.99|2651.27|2650.77|746
1732715100000|2024-11-27 13:45:00|2652.56|2652.26|2654.45|2654.15|2655.15|2654.74|2652.56|2652.26|791
1732715400000|2024-11-27 13:50:00|2654.55|2654.05|2658.2|2657.7|2658.56|2658.17|2654.53|2654.04|819
1732715700000|2024-11-27 13:55:00|2658.38|2657.88|2656.67|2656.17|2658.49|2658.08|2656.43|2656.03|772
1732716000000|2024-11-27 14:00:00|2656.65|2656.15|2652.05|2651.55|2657.16|2656.81|2651.87|2651.47|1203
1732716300000|2024-11-27 14:05:00|2652.04|2651.54|2650.29|2649.99|2653.41|2652.91|2650.19|2649.72|856
1732716600000|2024-11-27 14:10:00|2650.39|2649.89|2651.23|2650.93|2652.19|2651.85|2649.46|2649.16|712
1732716900000|2024-11-27 14:15:00|2651.73|2651.43|2651.63|2651.33|2652.88|2652.55|2650.4|2650|919
1732717200000|2024-11-27 14:20:00|2651.54|2651.24|2650.74|2650.24|2651.85|2651.55|2650.11|2649.78|793
1732717500000|2024-11-27 14:25:00|2650.73|2650.43|2651.91|2651.61|2652.23|2651.81|2649.44|2648.95|905
1732717800000|2024-11-27 14:30:00|2651.87|2651.57|2654.42|2654.12|2654.88|2654.58|2651.29|2650.79|1135
1732718100000|2024-11-27 14:35:00|2654.46|2654.16|2652.72|2652.22|2655.44|2655.03|2652.2|2651.9|889
1732718400000|2024-11-27 14:40:00|2652.75|2652.25|2654.98|2654.48|2655.12|2654.7|2652.52|2652.18|598
1732718700000|2024-11-27 14:45:00|2654.97|2654.47|2653.62|2653.32|2655.07|2654.57|2653.03|2652.69|862
1732719000000|2024-11-27 14:50:00|2653.61|2653.31|2650.61|2650.31|2653.9|2653.51|2650.35|2650|949
1732719300000|2024-11-27 14:55:00|2650.62|2650.32|2651.51|2651.21|2652.77|2652.36|2650.46|2650.1|771
1732719600000|2024-11-27 15:00:00|2651.37|2651.07|2641.86|2641.56|2653.03|2651.28|2641.79|2641.49|1077
1732719900000|2024-11-27 15:05:00|2641.9|2641.6|2643.47|2643.17|2645.97|2645.67|2640.33|2640.03|1201
1732720200000|2024-11-27 15:10:00|2643.54|2643.24|2639.8|2639.5|2644.1|2643.69|2639.52|2639.15|1060
1732720500000|2024-11-27 15:15:00|2639.65|2639.35|2640.79|2640.49|2641.44|2641.14|2635.8|2635.5|1191
1732720800000|2024-11-27 15:20:00|2640.78|2640.48|2641.69|2641.19|2642.72|2642.38|2640.3|2639.9|935
1732721100000|2024-11-27 15:25:00|2641.64|2641.34|2642.62|2642.32|2644.75|2644.45|2641.11|2640.81|930
1732721400000|2024-11-27 15:30:00|2642.66|2642.36|2640.32|2639.82|2642.66|2642.36|2638.48|2638.18|1029
1732721700000|2024-11-27 15:35:00|2640.34|2639.84|2639.64|2639.34|2642.11|2641.73|2638.45|2638.15|833
1732722000000|2024-11-27 15:40:00|2639.63|2639.33|2639.8|2639.5|2641.93|2641.63|2639.03|2638.73|722
1732722300000|2024-11-27 15:45:00|2639.78|2639.48|2643.76|2643.26|2644.43|2644.13|2639.78|2639.4|798
1732722600000|2024-11-27 15:50:00|2643.75|2643.25|2644.26|2643.96|2645.4|2645.06|2643.52|2643.12|832
1732722900000|2024-11-27 15:55:00|2644.31|2644.01|2642.9|2642.6|2645.16|2644.86|2642.84|2642.54|993
1732723200000|2024-11-27 16:00:00|2642.89|2642.59|2641.15|2640.85|2644.45|2644.15|2641|2640.7|1031
1732723500000|2024-11-27 16:05:00|2641.18|2640.88|2641.36|2641.06|2642.56|2642.22|2640.75|2640.33|861
1732723800000|2024-11-27 16:10:00|2641.33|2641.03|2641.12|2640.82|2641.49|2641.19|2639.74|2639.33|772
1732724100000|2024-11-27 16:15:00|2641.22|2640.72|2641.39|2641.09|2642.28|2641.88|2640.69|2640.37|623
1732724400000|2024-11-27 16:20:00|2641.45|2641.15|2640.6|2640.3|2642.27|2641.97|2640.52|2640.16|556
1732724700000|2024-11-27 16:25:00|2640.55|2640.25|2640.37|2640.07|2641.42|2641.04|2639.3|2638.9|629
1732725000000|2024-11-27 16:30:00|2640.47|2639.97|2639.58|2639.28|2641.34|2641.04|2638.31|2638.01|894
1732725300000|2024-11-27 16:35:00|2639.64|2639.34|2641.73|2641.43|2642.69|2642.33|2639.56|2639.16|912
1732725600000|2024-11-27 16:40:00|2641.71|2641.41|2643.58|2643.28|2644.07|2643.66|2641.68|2641.28|838
1732725900000|2024-11-27 16:45:00|2643.53|2643.23|2642.73|2642.43|2643.9|2643.57|2642.72|2642.4|753
1732726200000|2024-11-27 16:50:00|2642.71|2642.41|2639.98|2639.68|2643|2642.7|2639.36|2639.06|813
1732726500000|2024-11-27 16:55:00|2639.96|2639.66|2639.23|2638.93|2640.94|2640.55|2639.22|2638.91|646
1732726800000|2024-11-27 17:00:00|2639.18|2638.88|2638.22|2637.92|2639.88|2639.5|2635.51|2635.21|852
1732727100000|2024-11-27 17:05:00|2638.17|2637.87|2638.98|2638.68|2640.03|2639.73|2638.17|2637.87|528
1732727400000|2024-11-27 17:10:00|2639.11|2638.81|2640.45|2640.15|2641.68|2641.38|2639.02|2638.62|656
1732727700000|2024-11-27 17:15:00|2640.44|2640.14|2642.62|2642.32|2642.73|2642.43|2640.23|2639.93|533
1732728000000|2024-11-27 17:20:00|2642.63|2642.33|2641.4|2641.1|2643.05|2642.73|2641.15|2640.75|501
1732728300000|2024-11-27 17:25:00|2641.39|2641.09|2640.31|2640.01|2641.92|2641.53|2640.05|2639.75|515
1732728600000|2024-11-27 17:30:00|2640.24|2639.94|2639.37|2639.07|2640.73|2640.43|2639.28|2638.98|318
1732728900000|2024-11-27 17:35:00|2639.36|2639.06|2638.97|2638.67|2640.14|2639.76|2638.23|2637.93|460
1732729200000|2024-11-27 17:40:00|2638.96|2638.66|2637.81|2637.51|2639.93|2639.63|2637.81|2637.51|362
1732729500000|2024-11-27 17:45:00|2637.88|2637.58|2638.36|2638.06|2639.66|2639.36|2637.79|2637.49|393
1732729800000|2024-11-27 17:50:00|2638.35|2638.05|2637.92|2637.62|2638.54|2638.24|2637.54|2637.17|476
1732730100000|2024-11-27 17:55:00|2638.01|2637.51|2637.52|2637.22|2638.87|2638.57|2637.35|2637.05|461
1732730400000|2024-11-27 18:00:00|2637.53|2637.23|2638.32|2638.02|2638.92|2638.54|2636.83|2636.53|417
1732730700000|2024-11-27 18:05:00|2638.31|2638.01|2638.82|2638.52|2639.25|2638.95|2638.06|2637.68|464
1732731000000|2024-11-27 18:10:00|2638.83|2638.53|2636.99|2636.69|2639.58|2639.2|2636.99|2636.69|516
1732731300000|2024-11-27 18:15:00|2637.07|2636.77|2639.02|2638.72|2639.05|2638.75|2636.85|2636.45|422
1732731600000|2024-11-27 18:20:00|2639.03|2638.73|2639.9|2639.6|2639.9|2639.6|2638.79|2638.49|475
1732731900000|2024-11-27 18:25:00|2639.91|2639.61|2639.78|2639.48|2640.96|2640.66|2639.49|2639.19|588
1732732200000|2024-11-27 18:30:00|2639.81|2639.51|2639.08|2638.78|2639.82|2639.52|2638.94|2638.64|273
1732732500000|2024-11-27 18:35:00|2639.09|2638.79|2639.47|2639.17|2639.75|2639.45|2638.88|2638.58|252
1732732800000|2024-11-27 18:40:00|2639.51|2639.21|2638.32|2638.02|2640.11|2639.81|2638.28|2637.98|232
1732733100000|2024-11-27 18:45:00|2638.3|2638|2638.68|2638.38|2639.57|2639.27|2638.26|2637.96|290
1732733400000|2024-11-27 18:50:00|2638.51|2638.21|2638.96|2638.66|2639.08|2638.78|2637.85|2637.53|251
1732733700000|2024-11-27 18:55:00|2638.91|2638.61|2639.09|2638.79|2639.12|2638.82|2638.18|2637.88|314
1732734000000|2024-11-27 19:00:00|2639.15|2638.85|2638.77|2638.47|2639.61|2639.31|2638.37|2638.07|347
1732734300000|2024-11-27 19:05:00|2638.74|2638.44|2638.95|2638.65|2639.56|2639.26|2638.48|2638.18|410
1732734600000|2024-11-27 19:10:00|2638.97|2638.67|2638.87|2638.57|2639.16|2638.86|2638.66|2638.36|248
1732734900000|2024-11-27 19:15:00|2638.8|2638.5|2638.89|2638.59|2639.01|2638.71|2638.28|2637.98|246
1732735200000|2024-11-27 19:20:00|2638.88|2638.58|2637.82|2637.52|2639.08|2638.78|2637.6|2637.3|345
1732735500000|2024-11-27 19:25:00|2637.83|2637.53|2636.51|2636.21|2638.01|2637.71|2636.05|2635.75|316
1732735800000|2024-11-27 19:30:00|2636.47|2636.17|2635.41|2635.11|2636.9|2636.6|2635.41|2635.11|283
1732736100000|2024-11-27 19:35:00|2635.45|2635.15|2635.55|2635.25|2636.07|2635.77|2635.1|2634.8|225
1732736400000|2024-11-27 19:40:00|2635.54|2635.24|2634.95|2634.65|2635.54|2635.24|2634.18|2633.88|242
1732736700000|2024-11-27 19:45:00|2634.93|2634.63|2635.25|2634.95|2635.54|2635.24|2634.75|2634.45|296
1732737000000|2024-11-27 19:50:00|2635.31|2635.01|2636.55|2636.25|2636.68|2636.38|2634.88|2634.58|226
1732737300000|2024-11-27 19:55:00|2636.56|2636.26|2634.98|2634.68|2636.56|2636.26|2634.94|2634.64|292
1732737600000|2024-11-27 20:00:00|2634.95|2634.65|2635.5|2635.2|2635.82|2635.52|2634.47|2634.17|358
1732737900000|2024-11-27 20:05:00|2635.48|2635.18|2637.51|2637.21|2638.08|2637.78|2635.41|2635.11|276
1732738200000|2024-11-27 20:10:00|2637.49|2637.19|2638.09|2637.79|2638.79|2638.49|2637.01|2636.71|419
1732738500000|2024-11-27 20:15:00|2638.04|2637.74|2638.49|2638.19|2638.84|2638.54|2637.92|2637.62|350
1732738800000|2024-11-27 20:20:00|2638.47|2638.17|2638.38|2638.08|2638.8|2638.5|2638.05|2637.75|448
1732739100000|2024-11-27 20:25:00|2638.39|2638.09|2638.62|2638.32|2638.81|2638.51|2638.13|2637.83|478
1732739400000|2024-11-27 20:30:00|2638.61|2638.31|2638.09|2637.79|2638.62|2638.32|2637.18|2636.83|369
1732739700000|2024-11-27 20:35:00|2638.08|2637.78|2638.77|2638.47|2639.24|2638.94|2637.99|2637.69|357
1732740000000|2024-11-27 20:40:00|2638.76|2638.46|2638.19|2637.89|2638.92|2638.62|2637.91|2637.61|464
1732740300000|2024-11-27 20:45:00|2638.26|2637.96|2638.71|2638.41|2638.99|2638.69|2638.19|2637.89|387
1732740600000|2024-11-27 20:50:00|2638.78|2638.48|2638|2637.7|2638.79|2638.49|2637.96|2637.66|504
1732740900000|2024-11-27 20:55:00|2638.02|2637.72|2637.22|2636.92|2638.34|2638.04|2637.02|2636.72|473
1732741200000|2024-11-27 21:00:00|2637.18|2636.88|2636.86|2636.56|2637.3|2637|2636.22|2635.92|332
1732741500000|2024-11-27 21:05:00|2636.92|2636.62|2636.77|2636.47|2637.13|2636.83|2636.68|2636.38|206
1732741800000|2024-11-27 21:10:00|2636.78|2636.48|2637.12|2636.82|2637.2|2636.88|2636.76|2636.35|183
1732742100000|2024-11-27 21:15:00|2637.13|2636.83|2637.34|2637.04|2637.65|2637.35|2636.95|2636.65|192
1732742400000|2024-11-27 21:20:00|2637.33|2637.03|2636.9|2636.6|2637.46|2637.16|2636.7|2636.4|182
1732742700000|2024-11-27 21:25:00|2636.91|2636.61|2635.13|2634.83|2637.4|2636.97|2635.05|2634.75|206
1732743000000|2024-11-27 21:30:00|2635.11|2634.81|2636.27|2635.97|2636.32|2636.02|2634.94|2634.64|198
1732743300000|2024-11-27 21:35:00|2636.25|2635.95|2635.7|2635.4|2636.4|2636.04|2635.41|2635.03|205
1732743600000|2024-11-27 21:40:00|2635.66|2635.16|2635.9|2635.6|2636.19|2635.89|2635.58|2635.16|157
1732743900000|2024-11-27 21:45:00|2635.89|2635.59|2635.94|2635.64|2636.3|2635.95|2635.82|2635.37|158
1732744200000|2024-11-27 21:50:00|2635.86|2635.56|2635.76|2635.46|2636.08|2635.74|2635.62|2635.26|115
1732744500000|2024-11-27 21:55:00|2635.74|2635.44|2636.15|2635.65|2636.3|2635.8|2635.62|2635.19|186
1732748400000|2024-11-27 23:00:00|2637.45|2636.95|2638|2637.5|2638.4|2637.9|2637.18|2636.68|68
1732748700000|2024-11-27 23:05:00|2638.05|2637.55|2637.8|2637.3|2638.2|2637.7|2637.75|2637.25|62
1732749000000|2024-11-27 23:10:00|2637.86|2637.36|2637.25|2636.95|2637.99|2637.49|2637.18|2636.79|59
1732749300000|2024-11-27 23:15:00|2637.29|2636.99|2637.33|2636.83|2637.33|2636.99|2636.93|2636.47|48
1732749600000|2024-11-27 23:20:00|2637.21|2636.91|2637.06|2636.76|2637.66|2637.31|2637.06|2636.76|32
1732749900000|2024-11-27 23:25:00|2637.01|2636.71|2636.48|2636.18|2637.1|2636.75|2636.48|2636.18|35
1732750200000|2024-11-27 23:30:00|2636.69|2636.19|2637.09|2636.59|2637.17|2636.77|2636.47|2636.17|42
1732750500000|2024-11-27 23:35:00|2636.99|2636.49|2636.74|2636.44|2637.18|2636.79|2636.68|2636.29|57
1732750800000|2024-11-27 23:40:00|2636.79|2636.29|2637.24|2636.74|2637.53|2637.16|2636.75|2636.28|51
1732751100000|2024-11-27 23:45:00|2637.13|2636.63|2637.28|2636.78|2637.49|2637.06|2636.79|2636.44|32
1732751400000|2024-11-27 23:50:00|2636.93|2636.63|2637.37|2636.87|2637.37|2637.06|2636.89|2636.5|41
1732751700000|2024-11-27 23:55:00|2637.32|2637.02|2637.38|2636.88|2637.39|2637.07|2637.05|2636.55|92
1732752000000|2024-11-28 00:00:00|2637.36|2636.86|2637.34|2636.84|2637.39|2637.07|2636.96|2636.46|67
1732752300000|2024-11-28 00:05:00|2637.33|2636.83|2637.07|2636.57|2637.38|2637.07|2636.96|2636.46|91
1732752600000|2024-11-28 00:10:00|2636.91|2636.61|2636.37|2636.07|2637.07|2636.61|2636.35|2636.05|96
1732752900000|2024-11-28 00:15:00|2636.47|2635.97|2636.09|2635.79|2637.32|2636.96|2636.07|2635.65|144
1732753200000|2024-11-28 00:20:00|2636.31|2635.81|2636.17|2635.67|2636.84|2636.54|2635.45|2634.95|220
1732753500000|2024-11-28 00:25:00|2636.15|2635.65|2637.31|2636.81|2637.32|2636.93|2635.81|2635.31|134
1732753800000|2024-11-28 00:30:00|2637.39|2637.09|2638.04|2637.74|2638.16|2637.86|2637.39|2637.09|78
1732754100000|2024-11-28 00:35:00|2638.08|2637.78|2638.28|2637.98|2638.62|2638.2|2638.04|2637.56|88
1732754400000|2024-11-28 00:40:00|2638.32|2638.02|2637.5|2637|2638.4|2638.1|2636.84|2636.34|178
1732754700000|2024-11-28 00:45:00|2637.52|2637.02|2637.31|2636.81|2637.85|2637.48|2637.28|2636.78|103
1732755000000|2024-11-28 00:50:00|2637.24|2636.94|2636.28|2635.98|2637.48|2637.04|2635.73|2635.25|162
1732755300000|2024-11-28 00:55:00|2636.31|2636.01|2635.98|2635.48|2636.92|2636.62|2635.97|2635.47|128
1732755600000|2024-11-28 01:00:00|2636.06|2635.56|2632.67|2632.17|2636.65|2636.15|2631.43|2631.1|1151
1732755900000|2024-11-28 01:05:00|2632.66|2632.16|2626.3|2625.8|2633|2632.55|2623.88|2623.58|1232
1732756200000|2024-11-28 01:10:00|2626.31|2625.81|2628.07|2627.77|2628.12|2627.82|2625.18|2624.69|724
1732756500000|2024-11-28 01:15:00|2628.25|2627.95|2623.16|2622.86|2629.36|2629.06|2623.16|2622.86|742
1732756800000|2024-11-28 01:20:00|2623.13|2622.83|2624.23|2623.93|2625.92|2625.62|2621.27|2620.97|1085
1732757100000|2024-11-28 01:25:00|2624.29|2623.99|2627.36|2627.06|2627.75|2627.45|2623.07|2622.75|726
1732757400000|2024-11-28 01:30:00|2627.38|2627.08|2623.41|2623.11|2627.38|2627.08|2622.36|2621.92|896
1732757700000|2024-11-28 01:35:00|2623.36|2623.06|2623.26|2622.96|2623.91|2623.61|2621.22|2620.92|856
1732758000000|2024-11-28 01:40:00|2623.33|2623.03|2625.44|2624.94|2626.9|2626.56|2623.27|2622.91|670
1732758300000|2024-11-28 01:45:00|2625.39|2624.89|2625.87|2625.37|2626.96|2626.61|2624.91|2624.45|740
1732758600000|2024-11-28 01:50:00|2625.86|2625.36|2627.68|2627.38|2627.92|2627.59|2625.61|2625.11|732
1732758900000|2024-11-28 01:55:00|2627.69|2627.39|2629.01|2628.71|2629.07|2628.77|2627.08|2626.7|718
1732759200000|2024-11-28 02:00:00|2628.99|2628.69|2628.39|2628.09|2630.45|2630.07|2628.33|2627.98|569
1732759500000|2024-11-28 02:05:00|2628.41|2628.11|2629.09|2628.59|2629.53|2629.06|2627.45|2627.15|540
1732759800000|2024-11-28 02:10:00|2629.15|2628.65|2628.5|2628|2630.03|2629.53|2628.15|2627.65|430
1732760100000|2024-11-28 02:15:00|2628.49|2627.99|2629.02|2628.72|2629.33|2628.92|2627.87|2627.51|311
1732760400000|2024-11-28 02:20:00|2628.81|2628.51|2628.05|2627.75|2629.97|2629.55|2627.92|2627.51|269
1732760700000|2024-11-28 02:25:00|2628.08|2627.78|2627.77|2627.27|2628.57|2628.21|2627.35|2627|253
1732761000000|2024-11-28 02:30:00|2627.86|2627.36|2627.95|2627.45|2628.98|2628.52|2625.81|2625.46|708
1732761300000|2024-11-28 02:35:00|2627.91|2627.41|2628.34|2627.84|2629.45|2629.03|2627.56|2627.08|442
1732761600000|2024-11-28 02:40:00|2628.35|2627.85|2628.91|2628.41|2629.52|2629.08|2627.63|2627.23|379
1732761900000|2024-11-28 02:45:00|2628.72|2628.42|2627.98|2627.48|2629.31|2628.91|2627.98|2627.48|324
1732762200000|2024-11-28 02:50:00|2628.03|2627.53|2628.53|2628.03|2628.99|2628.58|2627.42|2626.95|356
1732762500000|2024-11-28 02:55:00|2628.59|2628.09|2628.49|2627.99|2628.84|2628.36|2627.93|2627.53|318
1732762800000|2024-11-28 03:00:00|2628.54|2628.04|2626.65|2626.15|2628.58|2628.28|2626.05|2625.55|453
1732763100000|2024-11-28 03:05:00|2626.55|2626.05|2628.08|2627.78|2628.16|2627.85|2626.1|2625.7|318
1732763400000|2024-11-28 03:10:00|2628.18|2627.68|2627.26|2626.96|2628.28|2627.93|2627.01|2626.51|327
1732763700000|2024-11-28 03:15:00|2627.3|2627|2628.74|2628.24|2629.01|2628.56|2627.1|2626.7|411
1732764000000|2024-11-28 03:20:00|2628.81|2628.31|2629.74|2629.24|2630.7|2630.37|2628.74|2628.24|377
1732764300000|2024-11-28 03:25:00|2629.62|2629.12|2631.65|2631.15|2632.09|2631.79|2629.45|2628.95|447
1732764600000|2024-11-28 03:30:00|2631.64|2631.14|2631.79|2631.49|2632.37|2632.06|2631.03|2630.63|240
1732764900000|2024-11-28 03:35:00|2631.76|2631.46|2630.75|2630.25|2631.92|2631.52|2630.35|2629.96|228
1732765200000|2024-11-28 03:40:00|2630.7|2630.4|2630.83|2630.53|2631.07|2630.74|2630.61|2630.29|182
1732765500000|2024-11-28 03:45:00|2630.93|2630.43|2630.33|2630.03|2630.99|2630.62|2630.04|2629.63|164
1732765800000|2024-11-28 03:50:00|2630.3|2630|2630.35|2629.85|2630.63|2630.22|2630.07|2629.7|161
1732766100000|2024-11-28 03:55:00|2630.34|2629.84|2630.53|2630.23|2630.67|2630.37|2629.83|2629.39|155
1732766400000|2024-11-28 04:00:00|2630.62|2630.12|2629.85|2629.35|2630.62|2630.24|2629.57|2629.15|197
1732766700000|2024-11-28 04:05:00|2629.84|2629.34|2630.19|2629.89|2630.26|2629.89|2629.63|2629.28|138
1732767000000|2024-11-28 04:10:00|2630.29|2629.79|2630.68|2630.18|2630.98|2630.59|2630.21|2629.79|157
1732767300000|2024-11-28 04:15:00|2630.67|2630.17|2633.36|2632.86|2633.71|2633.4|2630.5|2630.07|235
1732767600000|2024-11-28 04:20:00|2633.3|2633|2633.85|2633.35|2634.19|2633.89|2633.01|2632.61|275
1732767900000|2024-11-28 04:25:00|2633.8|2633.5|2633.73|2633.43|2634.25|2633.89|2633.58|2633.24|175
1732768200000|2024-11-28 04:30:00|2633.95|2633.45|2634.12|2633.62|2634.23|2633.86|2633.49|2633.04|154
1732768500000|2024-11-28 04:35:00|2633.69|2633.39|2632.11|2631.81|2633.83|2633.5|2632.02|2631.65|299
1732768800000|2024-11-28 04:40:00|2632.09|2631.79|2631.31|2630.81|2632.19|2631.79|2630.67|2630.3|181
1732769100000|2024-11-28 04:45:00|2631.3|2630.8|2632.06|2631.56|2632.16|2631.72|2630.97|2630.62|112
1732769400000|2024-11-28 04:50:00|2632.07|2631.57|2631.15|2630.85|2632.19|2631.85|2631.15|2630.85|99
1732769700000|2024-11-28 04:55:00|2631.25|2630.75|2631.51|2631.21|2631.76|2631.37|2631.02|2630.62|121
1732770000000|2024-11-28 05:00:00|2631.63|2631.13|2631.59|2631.09|2631.64|2631.23|2630.41|2629.98|245
1732770300000|2024-11-28 05:05:00|2631.64|2631.14|2631.94|2631.44|2631.98|2631.61|2631.16|2630.67|168
1732770600000|2024-11-28 05:10:00|2631.87|2631.57|2632.12|2631.62|2632.13|2631.77|2631.48|2631.03|119
1732770900000|2024-11-28 05:15:00|2631.89|2631.59|2633.87|2633.37|2634|2633.55|2631.82|2631.42|291
1732771200000|2024-11-28 05:20:00|2633.8|2633.3|2631.36|2631.06|2633.89|2633.54|2631.36|2631.06|334
1732771500000|2024-11-28 05:25:00|2631.34|2631.04|2631.31|2630.81|2631.59|2631.23|2630.64|2630.29|186
1732771800000|2024-11-28 05:30:00|2631.37|2630.87|2633.62|2633.32|2634.07|2633.76|2631.37|2630.87|504
1732772100000|2024-11-28 05:35:00|2633.6|2633.3|2632.4|2632.1|2633.78|2633.41|2632.4|2632.02|297
1732772400000|2024-11-28 05:40:00|2632.33|2632.03|2632.27|2631.77|2632.54|2632.04|2631.7|2631.25|237
1732772700000|2024-11-28 05:45:00|2632.29|2631.79|2632.22|2631.72|2633.06|2632.66|2631.35|2630.95|317
1732773000000|2024-11-28 05:50:00|2632.24|2631.74|2633.36|2632.86|2634.02|2633.52|2632|2631.5|321
1732773300000|2024-11-28 05:55:00|2633.2|2632.9|2633.74|2633.24|2634.27|2633.93|2632.79|2632.34|556
1732773600000|2024-11-28 06:00:00|2633.8|2633.3|2632.2|2631.9|2634.25|2633.87|2632.1|2631.69|341
1732773900000|2024-11-28 06:05:00|2632.3|2631.8|2632.77|2632.27|2632.98|2632.58|2632.18|2631.8|218
1732774200000|2024-11-28 06:10:00|2632.74|2632.44|2633.14|2632.64|2633.4|2633|2632.7|2632.32|252
1732774500000|2024-11-28 06:15:00|2633.16|2632.66|2633.69|2633.39|2634.3|2633.9|2632.98|2632.53|319
1732774800000|2024-11-28 06:20:00|2633.7|2633.2|2634.61|2634.11|2635.35|2635.02|2633.06|2632.63|359
1732775100000|2024-11-28 06:25:00|2634.53|2634.23|2636.03|2635.73|2636.42|2636.12|2634.34|2633.96|404
1732775400000|2024-11-28 06:30:00|2636.25|2635.75|2634.89|2634.59|2636.7|2636.32|2634.7|2634.35|297
1732775700000|2024-11-28 06:35:00|2634.88|2634.58|2634.31|2634.01|2635.18|2634.85|2633.51|2633.21|287
1732776000000|2024-11-28 06:40:00|2634.2|2633.9|2638.05|2637.75|2638.22|2637.81|2634.2|2633.82|507
1732776300000|2024-11-28 06:45:00|2638.13|2637.63|2636.47|2636.17|2639.78|2639.47|2636.42|2636.12|462
1732776600000|2024-11-28 06:50:00|2636.46|2636.16|2636.4|2635.9|2636.86|2636.4|2634.79|2634.49|514
1732776900000|2024-11-28 06:55:00|2636.44|2635.94|2637.12|2636.62|2637.61|2637.2|2636.28|2635.84|481
1732777200000|2024-11-28 07:00:00|2637.05|2636.75|2635.98|2635.48|2637.16|2636.86|2634.81|2634.51|432
1732777500000|2024-11-28 07:05:00|2635.92|2635.42|2636.29|2635.99|2636.69|2636.3|2635.61|2635.31|296
1732777800000|2024-11-28 07:10:00|2636.39|2636.09|2636.84|2636.34|2637.25|2636.89|2636.39|2636.09|229
1732778100000|2024-11-28 07:15:00|2636.88|2636.38|2639.37|2639.07|2639.42|2639.07|2636.88|2636.38|351
1732778400000|2024-11-28 07:20:00|2639.39|2639.09|2638.09|2637.59|2639.66|2639.18|2637.98|2637.58|349
1732778700000|2024-11-28 07:25:00|2638.08|2637.58|2638.57|2638.27|2639.12|2638.72|2638.08|2637.58|219
1732779000000|2024-11-28 07:30:00|2638.55|2638.25|2638.29|2637.79|2638.71|2638.37|2637.51|2637.07|236
1732779300000|2024-11-28 07:35:00|2638.27|2637.77|2638.05|2637.75|2638.51|2638.07|2637.2|2636.87|252
1732779600000|2024-11-28 07:40:00|2638.15|2637.65|2636.67|2636.37|2638.18|2637.79|2636.55|2636.15|265
1732779900000|2024-11-28 07:45:00|2636.63|2636.33|2636.92|2636.62|2637.09|2636.69|2635.9|2635.5|307
1732780200000|2024-11-28 07:50:00|2636.94|2636.64|2637.51|2637.01|2638.48|2638.1|2636.94|2636.59|246
1732780500000|2024-11-28 07:55:00|2637.45|2636.95|2637.56|2637.26|2638.17|2637.79|2637.19|2636.89|274
1732780800000|2024-11-28 08:00:00|2637.55|2637.25|2636.82|2636.52|2637.74|2637.44|2635.97|2635.67|562
1732781100000|2024-11-28 08:05:00|2636.92|2636.42|2637.21|2636.91|2637.92|2637.58|2636.66|2636.31|331
1732781400000|2024-11-28 08:10:00|2637.24|2636.94|2638.34|2637.84|2638.84|2638.49|2637.06|2636.72|319
1732781700000|2024-11-28 08:15:00|2638.22|2637.92|2637.34|2637.04|2638.47|2638.07|2637.26|2636.96|312
1732782000000|2024-11-28 08:20:00|2637.28|2636.98|2637.91|2637.61|2638.35|2637.99|2636.94|2636.64|274
1732782300000|2024-11-28 08:25:00|2638.01|2637.51|2639.05|2638.75|2639.54|2639.19|2637.67|2637.25|285
1732782600000|2024-11-28 08:30:00|2639.15|2638.65|2640.4|2639.9|2640.55|2640.17|2638.56|2638.26|357
1732782900000|2024-11-28 08:35:00|2640.23|2639.93|2639.94|2639.64|2640.79|2640.49|2639.75|2639.45|363
1732783200000|2024-11-28 08:40:00|2639.98|2639.68|2641.06|2640.76|2641.38|2641.01|2639.82|2639.42|424
1732783500000|2024-11-28 08:45:00|2641.14|2640.64|2640.7|2640.4|2641.41|2641.04|2640.25|2639.95|326
1732783800000|2024-11-28 08:50:00|2640.66|2640.36|2644.11|2643.81|2644.33|2644.03|2640.65|2640.25|519
1732784100000|2024-11-28 08:55:00|2644.16|2643.86|2644.28|2643.98|2646.54|2646.24|2642.91|2642.61|771
1732784400000|2024-11-28 09:00:00|2644.32|2644.02|2643.98|2643.68|2645.04|2644.74|2643.3|2643|567
1732784700000|2024-11-28 09:05:00|2644.08|2643.58|2643.88|2643.58|2644.61|2644.18|2643.01|2642.69|393
1732785000000|2024-11-28 09:10:00|2643.98|2643.48|2645.56|2645.26|2646.6|2646.3|2643.85|2643.41|488
1732785300000|2024-11-28 09:15:00|2645.58|2645.28|2645.71|2645.21|2646.8|2646.35|2645.24|2644.94|563
1732785600000|2024-11-28 09:20:00|2645.7|2645.2|2646.06|2645.56|2646.26|2645.84|2644.82|2644.33|412
1732785900000|2024-11-28 09:25:00|2645.99|2645.49|2646.26|2645.76|2646.27|2645.84|2645.36|2644.92|275
1732786200000|2024-11-28 09:30:00|2646.15|2645.65|2646.49|2645.99|2646.96|2646.58|2645.27|2644.87|482
1732786500000|2024-11-28 09:35:00|2646.32|2645.82|2645.89|2645.39|2646.59|2646.12|2645.75|2645.35|300
1732786800000|2024-11-28 09:40:00|2645.91|2645.41|2647.05|2646.55|2648.12|2647.82|2645.74|2645.34|420
1732787100000|2024-11-28 09:45:00|2647.06|2646.56|2647.03|2646.53|2647.27|2646.77|2646.76|2646.3|367
1732787400000|2024-11-28 09:50:00|2647.05|2646.55|2646.63|2646.33|2647.4|2647.01|2646.63|2646.25|289
1732787700000|2024-11-28 09:55:00|2646.73|2646.23|2646.42|2646.12|2646.86|2646.44|2646.38|2646.02|266
1732788000000|2024-11-28 10:00:00|2646.56|2646.26|2646.81|2646.51|2647.16|2646.75|2646.39|2646.02|284
1732788300000|2024-11-28 10:05:00|2646.86|2646.56|2646.76|2646.26|2647.1|2646.71|2646.11|2645.77|258
1732788600000|2024-11-28 10:10:00|2646.78|2646.48|2646.27|2645.77|2646.81|2646.51|2645.33|2645.03|181
1732788900000|2024-11-28 10:15:00|2646.31|2645.81|2645.49|2644.99|2646.8|2646.4|2645.35|2644.97|249
1732789200000|2024-11-28 10:20:00|2645.5|2645|2646|2645.5|2646.55|2646.16|2645.36|2644.99|198
1732789500000|2024-11-28 10:25:00|2645.87|2645.57|2645.52|2645.22|2646.23|2645.9|2645.05|2644.65|241
1732789800000|2024-11-28 10:30:00|2645.53|2645.23|2647.28|2646.98|2647.37|2647.01|2645.27|2644.96|343
1732790100000|2024-11-28 10:35:00|2647.33|2647.03|2649.37|2649.07|2649.82|2649.52|2647.09|2646.79|334
1732790400000|2024-11-28 10:40:00|2649.41|2649.11|2648.93|2648.63|2649.41|2649.11|2648.28|2647.98|251
1732790700000|2024-11-28 10:45:00|2648.91|2648.61|2647.42|2647.12|2648.91|2648.61|2647.24|2646.88|229
1732791000000|2024-11-28 10:50:00|2647.48|2647.18|2648.54|2648.04|2648.83|2648.44|2647.48|2647.18|235
1732791300000|2024-11-28 10:55:00|2648.53|2648.03|2647.72|2647.42|2648.53|2648.1|2647.16|2646.86|224
1732791600000|2024-11-28 11:00:00|2647.84|2647.34|2648.53|2648.03|2648.68|2648.38|2647.64|2647.33|296
1732791900000|2024-11-28 11:05:00|2648.45|2648.15|2648.54|2648.04|2648.86|2648.47|2647.97|2647.57|258
1732792200000|2024-11-28 11:10:00|2648.52|2648.22|2648.83|2648.33|2649.76|2649.37|2648.3|2647.89|334
1732792500000|2024-11-28 11:15:00|2648.57|2648.27|2648.67|2648.17|2648.87|2648.48|2647.78|2647.4|340
1732792800000|2024-11-28 11:20:00|2648.53|2648.23|2646.51|2646.21|2648.7|2648.29|2646.47|2646.07|360
1732793100000|2024-11-28 11:25:00|2646.56|2646.26|2647.26|2646.96|2647.34|2647.04|2646.08|2645.78|242
1732793400000|2024-11-28 11:30:00|2647.39|2646.89|2646.25|2645.95|2647.39|2647|2646.1|2645.71|191
1732793700000|2024-11-28 11:35:00|2646.27|2645.97|2646.09|2645.79|2646.55|2646.25|2645.64|2645.34|192
1732794000000|2024-11-28 11:40:00|2646.11|2645.81|2646.64|2646.14|2646.9|2646.49|2645.14|2644.75|244
1732794300000|2024-11-28 11:45:00|2646.66|2646.16|2646.5|2646.2|2646.68|2646.23|2645.63|2645.24|162
1732794600000|2024-11-28 11:50:00|2646.56|2646.06|2647.04|2646.74|2647.86|2647.53|2645.99|2645.69|381
1732794900000|2024-11-28 11:55:00|2647.06|2646.76|2647.14|2646.84|2647.68|2647.32|2646.85|2646.46|323
1732795200000|2024-11-28 12:00:00|2647.29|2646.79|2646|2645.5|2647.31|2646.95|2645.73|2645.27|599
1732795500000|2024-11-28 12:05:00|2646.01|2645.51|2645.92|2645.42|2646.43|2645.94|2645.6|2645.23|408
1732795800000|2024-11-28 12:10:00|2645.93|2645.43|2645.82|2645.32|2646.51|2646.06|2645.62|2645.23|394
1732796100000|2024-11-28 12:15:00|2645.83|2645.33|2646.94|2646.64|2647.04|2646.66|2645.41|2645|335
1732796400000|2024-11-28 12:20:00|2646.91|2646.61|2645.27|2644.77|2647.16|2646.76|2645.01|2644.63|355
1732796700000|2024-11-28 12:25:00|2645.25|2644.75|2645.85|2645.35|2645.98|2645.66|2644.15|2643.75|432
1732797000000|2024-11-28 12:30:00|2645.87|2645.37|2646.29|2645.99|2646.61|2646.25|2645.84|2645.36|237
1732797300000|2024-11-28 12:35:00|2646.32|2646.02|2646.72|2646.42|2647.5|2647.12|2646.21|2645.91|234
1732797600000|2024-11-28 12:40:00|2646.67|2646.37|2646.49|2645.99|2646.99|2646.59|2646.12|2645.76|212
1732797900000|2024-11-28 12:45:00|2646.36|2646.06|2646.17|2645.87|2646.38|2646.06|2645.88|2645.41|181
1732798200000|2024-11-28 12:50:00|2646.29|2645.79|2647.24|2646.94|2647.24|2646.94|2645.62|2645.22|257
1732798500000|2024-11-28 12:55:00|2647.34|2646.84|2646.26|2645.96|2647.34|2646.84|2645.64|2645.34|442
1732798800000|2024-11-28 13:00:00|2646.27|2645.97|2643.87|2643.57|2646.56|2646.26|2643.23|2642.84|727
1732799100000|2024-11-28 13:05:00|2643.84|2643.54|2643.87|2643.57|2644.78|2644.48|2643.03|2642.73|536
1732799400000|2024-11-28 13:10:00|2643.85|2643.55|2645.28|2644.98|2646.22|2645.92|2643.78|2643.48|414
1732799700000|2024-11-28 13:15:00|2645.27|2644.97|2645.68|2645.38|2645.92|2645.53|2644.36|2644.06|365
1732800000000|2024-11-28 13:20:00|2645.7|2645.4|2645.9|2645.6|2647|2646.7|2645.45|2645.05|592
1732800300000|2024-11-28 13:25:00|2645.92|2645.42|2645.27|2644.97|2647.15|2646.85|2644.77|2644.35|504
1732800600000|2024-11-28 13:30:00|2645.3|2645|2644.82|2644.52|2645.42|2645.09|2643.03|2642.64|667
1732800900000|2024-11-28 13:35:00|2644.85|2644.55|2646.02|2645.72|2646.99|2646.67|2644.85|2644.55|474
1732801200000|2024-11-28 13:40:00|2646|2645.7|2647.23|2646.73|2647.23|2646.87|2645.5|2645.2|501
1732801500000|2024-11-28 13:45:00|2647.16|2646.86|2646.4|2646.1|2648.04|2647.69|2646.4|2646.1|564
1732801800000|2024-11-28 13:50:00|2646.34|2646.04|2646.74|2646.44|2646.93|2646.63|2645.76|2645.46|387
1732802100000|2024-11-28 13:55:00|2646.7|2646.4|2647.22|2646.92|2647.38|2647.08|2646.35|2646.05|361
1732802400000|2024-11-28 14:00:00|2647.24|2646.94|2647.7|2647.4|2647.93|2647.59|2646.53|2646.14|549
1732802700000|2024-11-28 14:05:00|2647.46|2647.16|2647.84|2647.54|2648.13|2647.83|2647.34|2647.02|406
1732803000000|2024-11-28 14:10:00|2647.85|2647.55|2646.43|2646.13|2648.18|2647.82|2646.2|2645.9|288
1732803300000|2024-11-28 14:15:00|2646.57|2646.07|2645.7|2645.4|2646.94|2646.49|2645.65|2645.33|483
1732803600000|2024-11-28 14:20:00|2645.69|2645.39|2646.51|2646.21|2646.56|2646.26|2645.05|2644.75|404
1732803900000|2024-11-28 14:25:00|2646.56|2646.26|2647.03|2646.73|2647.19|2646.85|2646.22|2645.85|357
1732804200000|2024-11-28 14:30:00|2646.99|2646.69|2645.91|2645.61|2647.1|2646.74|2645.51|2645.21|335
1732804500000|2024-11-28 14:35:00|2645.9|2645.6|2645.27|2644.97|2646.13|2645.83|2644.59|2644.29|394
1732804800000|2024-11-28 14:40:00|2645.32|2645.02|2643.62|2643.32|2645.71|2645.41|2643.6|2643.3|355
1732805100000|2024-11-28 14:45:00|2643.69|2643.39|2643.75|2643.45|2645.21|2644.91|2643.47|2643.17|338
1732805400000|2024-11-28 14:50:00|2643.74|2643.44|2642.52|2642.02|2643.75|2643.45|2642.27|2641.97|390
1732805700000|2024-11-28 14:55:00|2642.51|2642.21|2641.54|2641.24|2642.96|2642.63|2641.08|2640.73|497
1732806000000|2024-11-28 15:00:00|2641.41|2641.11|2642.24|2641.94|2643.3|2643|2640.78|2640.48|514
1732806300000|2024-11-28 15:05:00|2642.35|2641.85|2641.57|2641.27|2642.82|2642.45|2641.09|2640.79|426
1732806600000|2024-11-28 15:10:00|2641.62|2641.32|2641.81|2641.51|2642.11|2641.71|2640.79|2640.37|367
1732806900000|2024-11-28 15:15:00|2641.92|2641.42|2640.72|2640.42|2642.7|2642.33|2640.59|2640.29|421
1732807200000|2024-11-28 15:20:00|2640.73|2640.43|2639.2|2638.9|2641.16|2640.86|2638.71|2638.41|469
1732807500000|2024-11-28 15:25:00|2639.23|2638.93|2638.56|2638.26|2639.83|2639.5|2638.54|2638.15|427
1732807800000|2024-11-28 15:30:00|2638.66|2638.16|2637.04|2636.74|2639.41|2639.11|2636.55|2636.25|510
1732808100000|2024-11-28 15:35:00|2637.07|2636.77|2636.76|2636.46|2637.74|2637.34|2636.57|2636.22|582
1732808400000|2024-11-28 15:40:00|2636.84|2636.34|2638.71|2638.41|2639.04|2638.64|2636.66|2636.23|601
1732808700000|2024-11-28 15:45:00|2638.73|2638.43|2639.62|2639.12|2639.88|2639.42|2638.33|2637.83|691
1732809000000|2024-11-28 15:50:00|2639.63|2639.13|2639.21|2638.91|2639.68|2639.18|2638.28|2637.92|675
1732809300000|2024-11-28 15:55:00|2639.26|2638.96|2638.54|2638.04|2640.15|2639.65|2638.13|2637.72|788
1732809600000|2024-11-28 16:00:00|2638.43|2637.93|2639.13|2638.63|2639.35|2638.85|2637.83|2637.33|774
1732809900000|2024-11-28 16:05:00|2639.08|2638.58|2640.23|2639.73|2640.44|2640.05|2638.93|2638.43|644
1732810200000|2024-11-28 16:10:00|2640.35|2639.85|2640.18|2639.68|2640.88|2640.52|2639.8|2639.38|681
1732810500000|2024-11-28 16:15:00|2640.15|2639.65|2640.21|2639.71|2640.24|2639.85|2639.16|2638.86|575
1732810800000|2024-11-28 16:20:00|2640.18|2639.68|2641.01|2640.71|2641.45|2640.95|2639.84|2639.37|458
1732811100000|2024-11-28 16:25:00|2641.16|2640.66|2642.01|2641.51|2642.61|2642.19|2640.86|2640.4|582
1732811400000|2024-11-28 16:30:00|2642|2641.5|2641.5|2641.2|2642.26|2641.87|2641.22|2640.85|372
1732811700000|2024-11-28 16:35:00|2641.49|2641.19|2641.59|2641.29|2642.3|2641.86|2641.42|2640.94|399
1732812000000|2024-11-28 16:40:00|2641.58|2641.28|2642.02|2641.52|2642.08|2641.67|2640.62|2640.22|369
1732812300000|2024-11-28 16:45:00|2642.03|2641.53|2642.09|2641.59|2642.73|2642.25|2641.86|2641.36|373
1732812600000|2024-11-28 16:50:00|2642.06|2641.56|2641.44|2641.14|2642.12|2641.64|2641.05|2640.71|344
1732812900000|2024-11-28 16:55:00|2641.36|2641.06|2642.22|2641.92|2642.4|2642.03|2641.24|2640.84|349
1732813200000|2024-11-28 17:00:00|2642.29|2641.99|2641.49|2640.99|2642.33|2642.03|2641.17|2640.8|265
1732813500000|2024-11-28 17:05:00|2641.64|2641.14|2641.64|2641.34|2641.96|2641.63|2641.31|2640.96|229
1732813800000|2024-11-28 17:10:00|2641.68|2641.38|2641.94|2641.64|2642.6|2642.25|2641.65|2641.31|307
1732814100000|2024-11-28 17:15:00|2641.84|2641.54|2641.47|2641.17|2642|2641.54|2641.24|2640.85|274
1732814400000|2024-11-28 17:20:00|2641.42|2641.12|2641.01|2640.51|2641.7|2641.32|2640.76|2640.4|283
1732814700000|2024-11-28 17:25:00|2641|2640.5|2640.63|2640.13|2641.29|2640.99|2639.95|2639.58|355
1732815000000|2024-11-28 17:30:00|2640.64|2640.14|2641.12|2640.62|2641.27|2640.87|2639.86|2639.48|305
1732815300000|2024-11-28 17:35:00|2641.09|2640.59|2641.5|2641.2|2641.6|2641.22|2640.85|2640.5|185
1732815600000|2024-11-28 17:40:00|2641.46|2641.16|2641.57|2641.27|2641.88|2641.53|2641.24|2640.86|184
1732815900000|2024-11-28 17:45:00|2641.58|2641.28|2641.78|2641.48|2642.27|2641.85|2641.41|2641.11|224
1732816200000|2024-11-28 17:50:00|2641.85|2641.35|2641.58|2641.08|2641.85|2641.39|2640.93|2640.45|177
1732816500000|2024-11-28 17:55:00|2641.56|2641.06|2641.17|2640.87|2641.62|2641.12|2640.83|2640.33|229
1732816800000|2024-11-28 18:00:00|2641.15|2640.85|2640.25|2639.75|2641.38|2641.08|2639.85|2639.35|75
1732817100000|2024-11-28 18:05:00|2640.3|2639.8|2641.08|2640.58|2641.43|2640.93|2640.25|2639.75|48
1732817400000|2024-11-28 18:10:00|2640.98|2640.48|2640.98|2640.48|2641.13|2640.63|2640.58|2640.08|53
1732817700000|2024-11-28 18:15:00|2641.03|2640.53|2640.88|2640.38|2641.03|2640.53|2640.53|2640.03|27
1732818000000|2024-11-28 18:20:00|2640.83|2640.33|2641.18|2640.68|2641.2|2640.7|2640.68|2640.18|22
1732818300000|2024-11-28 18:25:00|2641.08|2640.58|2641.48|2640.98|2641.68|2641.18|2641.08|2640.58|19
1732818600000|2024-11-28 18:30:00|2641.53|2641.03|2641.48|2640.98|2641.7|2641.2|2641.28|2640.78|18
1732818900000|2024-11-28 18:35:00|2641.58|2641.08|2641.48|2640.98|2641.58|2641.08|2641.28|2640.78|4
1732819200000|2024-11-28 18:40:00|2641.23|2640.73|2641.08|2640.58|2641.28|2640.78|2640.78|2640.28|18
1732819500000|2024-11-28 18:45:00|2641.3|2640.8|2640.93|2640.43|2641.45|2640.95|2640.78|2640.28|14
1732819800000|2024-11-28 18:50:00|2640.88|2640.38|2639.98|2639.48|2640.88|2640.38|2639.98|2639.48|38
1732820100000|2024-11-28 18:55:00|2640.08|2639.58|2640.23|2639.73|2640.55|2640.05|2639.93|2639.43|25
1732820400000|2024-11-28 19:00:00|2640.3|2639.8|2639.2|2638.7|2640.38|2639.88|2639.05|2638.55|60
1732820700000|2024-11-28 19:05:00|2639.15|2638.65|2639.05|2638.55|2639.4|2638.9|2639|2638.5|28
1732821000000|2024-11-28 19:10:00|2639.1|2638.6|2638.4|2637.9|2639.1|2638.6|2638.4|2637.9|125
1732821300000|2024-11-28 19:15:00|2638.35|2637.85|2638.3|2637.8|2638.9|2638.4|2638.25|2637.75|116
1732821600000|2024-11-28 19:20:00|2638.25|2637.75|2638|2637.5|2638.57|2638.07|2637.8|2637.3|39
1732821900000|2024-11-28 19:25:00|2637.95|2637.45|2637.8|2637.3|2638.35|2637.85|2637.75|2637.25|71
1732835400000|2024-11-28 23:10:00|2638.97|2638.47|2638.89|2638.39|2638.99|2638.56|2638.84|2638.36|26
1732835700000|2024-11-28 23:15:00|2638.88|2638.38|2639.08|2638.58|2639.52|2639.11|2638.74|2638.29|96
1732836000000|2024-11-28 23:20:00|2639.06|2638.56|2638.67|2638.17|2639.32|2638.87|2638.57|2638.17|101
1732836300000|2024-11-28 23:25:00|2638.68|2638.18|2638.33|2638.03|2638.98|2638.59|2638.2|2637.82|68
1732836600000|2024-11-28 23:30:00|2638.34|2638.04|2638.26|2637.96|2638.76|2638.38|2637.89|2637.59|116
1732836900000|2024-11-28 23:35:00|2638.24|2637.94|2637.74|2637.44|2638.33|2637.94|2637.44|2637.04|147
1732837200000|2024-11-28 23:40:00|2637.81|2637.31|2638.75|2638.25|2639.05|2638.67|2637.64|2637.24|163
1732837500000|2024-11-28 23:45:00|2638.74|2638.24|2638.7|2638.4|2639.06|2638.65|2638.46|2638.06|127
1732837800000|2024-11-28 23:50:00|2638.73|2638.43|2638.96|2638.46|2639.01|2638.6|2638.46|2638.09|129
1732838100000|2024-11-28 23:55:00|2638.94|2638.44|2639.01|2638.71|2639.52|2639.15|2638.89|2638.43|126
1732838400000|2024-11-29 00:00:00|2638.99|2638.69|2638.15|2637.85|2639.27|2638.88|2637.85|2637.5|233
1732838700000|2024-11-29 00:05:00|2638.14|2637.84|2637.49|2637.19|2638.25|2637.89|2636.96|2636.58|255
1732839000000|2024-11-29 00:10:00|2637.58|2637.08|2637.35|2636.85|2638.07|2637.66|2637.06|2636.64|151
1732839300000|2024-11-29 00:15:00|2637.36|2636.86|2637.62|2637.12|2637.68|2637.18|2637.15|2636.77|122
1732839600000|2024-11-29 00:20:00|2637.63|2637.13|2637.72|2637.22|2637.9|2637.4|2637.6|2637.1|80
1732839900000|2024-11-29 00:25:00|2637.69|2637.19|2637.61|2637.11|2637.72|2637.22|2636.68|2636.18|124
1732840200000|2024-11-29 00:30:00|2637.57|2637.07|2638.98|2638.68|2639.02|2638.68|2637.57|2637.07|194
1732840500000|2024-11-29 00:35:00|2638.99|2638.69|2639.03|2638.73|2639.38|2639.01|2638.61|2638.2|177
1732840800000|2024-11-29 00:40:00|2639.08|2638.78|2638.72|2638.42|2639.18|2638.82|2638.13|2637.83|186
1732841100000|2024-11-29 00:45:00|2638.82|2638.32|2637.27|2636.97|2638.82|2638.34|2637.13|2636.83|215
1732841400000|2024-11-29 00:50:00|2637.26|2636.96|2636.69|2636.39|2637.54|2637.15|2636.17|2635.87|192
1732841700000|2024-11-29 00:55:00|2636.73|2636.43|2636.36|2635.86|2637.05|2636.56|2635.95|2635.45|197
1732842000000|2024-11-29 01:00:00|2636.39|2635.89|2637.17|2636.87|2637.24|2636.87|2634.23|2633.93|925
1732842300000|2024-11-29 01:05:00|2637.15|2636.85|2638.44|2638.14|2639.09|2638.7|2637.03|2636.63|502
1732842600000|2024-11-29 01:10:00|2638.48|2638.18|2641.74|2641.24|2641.85|2641.52|2638.46|2638.15|637
1732842900000|2024-11-29 01:15:00|2641.73|2641.23|2642.24|2641.94|2643.14|2642.83|2641.2|2640.82|630
1732843200000|2024-11-29 01:20:00|2642.28|2641.98|2643.67|2643.37|2644.51|2644.08|2642.24|2641.88|657
1732843500000|2024-11-29 01:25:00|2643.65|2643.35|2645.18|2644.88|2645.28|2644.97|2642.92|2642.54|597
1732843800000|2024-11-29 01:30:00|2645.15|2644.85|2644.08|2643.78|2645.82|2645.48|2643.98|2643.68|697
1732844100000|2024-11-29 01:35:00|2644.12|2643.82|2646.6|2646.3|2646.69|2646.39|2643.96|2643.64|616
1732844400000|2024-11-29 01:40:00|2646.59|2646.29|2646.62|2646.32|2647.36|2647.06|2646.08|2645.78|427
1732844700000|2024-11-29 01:45:00|2646.71|2646.21|2646.46|2646.16|2647.1|2646.8|2645.66|2645.2|491
1732845000000|2024-11-29 01:50:00|2646.3|2646|2645.28|2644.78|2646.6|2646.3|2644.98|2644.48|471
1732845300000|2024-11-29 01:55:00|2645.19|2644.69|2645.26|2644.76|2645.81|2645.31|2644.89|2644.39|506
1732845600000|2024-11-29 02:00:00|2645.25|2644.75|2648.16|2647.66|2648.76|2648.46|2645|2644.7|496
1732845900000|2024-11-29 02:05:00|2648.12|2647.62|2651.71|2651.21|2652.27|2651.85|2647.79|2647.32|780
1732846200000|2024-11-29 02:10:00|2651.62|2651.32|2656.61|2656.31|2656.88|2656.58|2650.91|2650.51|951
1732846500000|2024-11-29 02:15:00|2656.71|2656.21|2657.56|2657.06|2657.98|2657.67|2655.24|2654.84|449
1732846800000|2024-11-29 02:20:00|2657.65|2657.35|2661.85|2661.35|2662.57|2662.26|2657.35|2656.92|569
1732847100000|2024-11-29 02:25:00|2661.88|2661.38|2660.92|2660.62|2663.02|2662.61|2660.3|2659.85|507
1732847400000|2024-11-29 02:30:00|2660.8|2660.5|2660.1|2659.8|2661.54|2661.24|2659.09|2658.71|630
1732847700000|2024-11-29 02:35:00|2660.12|2659.82|2658.06|2657.76|2660.94|2660.58|2657.64|2657.24|530
1732848000000|2024-11-29 02:40:00|2658.16|2657.66|2657.6|2657.3|2659.44|2659.11|2657.12|2656.75|459
1732848300000|2024-11-29 02:45:00|2657.55|2657.25|2658.05|2657.75|2659.43|2659.13|2657.09|2656.71|566
1732848600000|2024-11-29 02:50:00|2658.1|2657.6|2657.25|2656.95|2658.57|2658.19|2657.03|2656.66|510
1732848900000|2024-11-29 02:55:00|2657.27|2656.77|2657.76|2657.26|2658.07|2657.72|2656.65|2656.28|391
1732849200000|2024-11-29 03:00:00|2657.66|2657.36|2657.96|2657.66|2658.87|2658.57|2657.21|2656.91|462
1732849500000|2024-11-29 03:05:00|2657.95|2657.65|2656.06|2655.76|2658.47|2658.17|2656.06|2655.76|353
1732849800000|2024-11-29 03:10:00|2655.95|2655.65|2656.44|2655.94|2657.04|2656.64|2655.01|2654.67|548
1732850100000|2024-11-29 03:15:00|2656.47|2655.97|2659.1|2658.8|2659.44|2658.96|2656.43|2655.93|532
1732850400000|2024-11-29 03:20:00|2659.11|2658.81|2658.92|2658.42|2660.44|2660.13|2658.55|2658.15|500
1732850700000|2024-11-29 03:25:00|2658.93|2658.43|2658.93|2658.43|2659.69|2659.19|2658.13|2657.65|582
1732851000000|2024-11-29 03:30:00|2658.9|2658.4|2657.53|2657.03|2659.03|2658.53|2657.41|2656.91|305
1732851300000|2024-11-29 03:35:00|2657.59|2657.29|2658.01|2657.51|2658.19|2657.78|2657.15|2656.65|325
1732851600000|2024-11-29 03:40:00|2657.98|2657.48|2659.44|2658.94|2659.44|2659.07|2657.32|2656.82|237
1732851900000|2024-11-29 03:45:00|2659.49|2658.99|2659.25|2658.75|2659.7|2659.2|2658.67|2658.17|194
1732852200000|2024-11-29 03:50:00|2659.2|2658.7|2658.6|2658.1|2659.58|2659.08|2657.85|2657.35|184
1732852500000|2024-11-29 03:55:00|2658.62|2658.12|2660.35|2659.85|2660.79|2660.49|2658.62|2658.12|281
1732852800000|2024-11-29 04:00:00|2660.4|2659.9|2660.86|2660.36|2661.05|2660.55|2660.33|2659.85|305
1732853100000|2024-11-29 04:05:00|2660.85|2660.35|2660.5|2660|2660.98|2660.48|2659.35|2658.92|265
1732853400000|2024-11-29 04:10:00|2660.51|2660.01|2660.3|2659.8|2660.65|2660.16|2659.83|2659.33|201
1732853700000|2024-11-29 04:15:00|2660.32|2659.82|2660.95|2660.45|2660.95|2660.52|2660.19|2659.69|233
1732854000000|2024-11-29 04:20:00|2660.94|2660.44|2660.72|2660.22|2660.94|2660.58|2660.16|2659.85|208
1732854300000|2024-11-29 04:25:00|2660.71|2660.21|2659.76|2659.26|2660.75|2660.25|2659.71|2659.25|204
1732854600000|2024-11-29 04:30:00|2659.75|2659.25|2658.91|2658.41|2660.08|2659.58|2658.76|2658.39|300
1732854900000|2024-11-29 04:35:00|2658.9|2658.4|2660.77|2660.47|2660.96|2660.55|2658.65|2658.19|206
1732855200000|2024-11-29 04:40:00|2660.84|2660.54|2660.47|2659.97|2664.43|2664.13|2660.45|2659.95|419
1732855500000|2024-11-29 04:45:00|2660.44|2659.94|2660.93|2660.43|2661.44|2660.98|2659.97|2659.63|247
1732855800000|2024-11-29 04:50:00|2660.8|2660.5|2660.25|2659.75|2660.86|2660.5|2659.8|2659.41|163
1732856100000|2024-11-29 04:55:00|2660.24|2659.74|2660.23|2659.73|2660.46|2660.05|2659.66|2659.2|232
1732856400000|2024-11-29 05:00:00|2660.1|2659.8|2660.06|2659.56|2660.42|2660|2659.7|2659.25|213
1732856700000|2024-11-29 05:05:00|2660.05|2659.55|2661.18|2660.68|2661.64|2661.32|2659.68|2659.23|241
1732857000000|2024-11-29 05:10:00|2661.11|2660.61|2661.35|2660.85|2661.54|2661.14|2660.92|2660.47|187
1732857300000|2024-11-29 05:15:00|2661.33|2660.83|2661.46|2660.96|2661.5|2661.1|2660.49|2660.12|204
1732857600000|2024-11-29 05:20:00|2661.42|2660.92|2661.13|2660.83|2661.52|2661.14|2661.1|2660.7|200
1732857900000|2024-11-29 05:25:00|2661.22|2660.92|2662.54|2662.24|2663.71|2663.41|2661.22|2660.87|342
1732858200000|2024-11-29 05:30:00|2662.58|2662.28|2663.09|2662.59|2664.26|2663.96|2662.34|2662.04|555
1732858500000|2024-11-29 05:35:00|2663.13|2662.63|2663.02|2662.52|2663.37|2662.98|2661.83|2661.44|440
1732858800000|2024-11-29 05:40:00|2663.01|2662.51|2661.69|2661.19|2663.54|2663.18|2660.62|2660.3|529
1732859100000|2024-11-29 05:45:00|2661.48|2661.18|2662.16|2661.66|2662.47|2661.97|2660.71|2660.36|374
1732859400000|2024-11-29 05:50:00|2662.3|2661.8|2662.15|2661.65|2663.26|2662.76|2661.83|2661.33|352
1732859700000|2024-11-29 05:55:00|2662.1|2661.6|2662.59|2662.29|2663.43|2663.01|2661.89|2661.39|725
1732860000000|2024-11-29 06:00:00|2662.48|2662.18|2662.6|2662.3|2662.99|2662.58|2662.24|2661.8|493
1732860300000|2024-11-29 06:05:00|2662.64|2662.34|2664.92|2664.62|2666.34|2665.84|2662.64|2662.24|539
1732860600000|2024-11-29 06:10:00|2664.94|2664.64|2666.3|2665.8|2666.66|2666.16|2664.05|2663.59|567
1732860900000|2024-11-29 06:15:00|2666.31|2665.81|2662.22|2661.92|2666.33|2665.85|2662.22|2661.81|481
1732861200000|2024-11-29 06:20:00|2662.19|2661.89|2662.21|2661.91|2663.33|2662.93|2661.96|2661.57|485
1732861500000|2024-11-29 06:25:00|2662.18|2661.88|2663.84|2663.34|2664.05|2663.55|2662.18|2661.73|510
1732861800000|2024-11-29 06:30:00|2663.89|2663.39|2663.99|2663.49|2665.04|2664.69|2663.82|2663.32|389
1732862100000|2024-11-29 06:35:00|2664.02|2663.52|2663.7|2663.2|2664.65|2664.31|2663.59|2663.19|400
1732862400000|2024-11-29 06:40:00|2663.69|2663.19|2664.77|2664.27|2665.02|2664.66|2663.33|2662.95|374
1732862700000|2024-11-29 06:45:00|2664.76|2664.26|2664.79|2664.49|2665.21|2664.85|2664.13|2663.72|347
1732863000000|2024-11-29 06:50:00|2664.83|2664.53|2664.8|2664.3|2665.05|2664.65|2664.1|2663.63|362
1732863300000|2024-11-29 06:55:00|2664.75|2664.25|2665.52|2665.02|2665.72|2665.42|2664.15|2663.85|437
1732863600000|2024-11-29 07:00:00|2665.51|2665.01|2664.12|2663.82|2665.83|2665.39|2664.1|2663.78|331
1732863900000|2024-11-29 07:05:00|2664.08|2663.78|2662.43|2661.93|2664.08|2663.78|2662.25|2661.84|379
1732864200000|2024-11-29 07:10:00|2662.4|2661.9|2662.17|2661.87|2662.41|2662.04|2661.42|2661.02|253
1732864500000|2024-11-29 07:15:00|2662.27|2661.77|2662.04|2661.54|2663.07|2662.59|2661.84|2661.47|291
1732864800000|2024-11-29 07:20:00|2662.06|2661.56|2661.97|2661.47|2663.51|2663.01|2661.73|2661.3|323
1732865100000|2024-11-29 07:25:00|2661.85|2661.55|2662.01|2661.71|2662.36|2662|2661.4|2661.03|341
1732865400000|2024-11-29 07:30:00|2662|2661.7|2660.17|2659.87|2662.26|2661.93|2659.44|2659.1|447
1732865700000|2024-11-29 07:35:00|2660.2|2659.9|2661.33|2660.83|2661.75|2661.35|2660.02|2659.53|299
1732866000000|2024-11-29 07:40:00|2661.4|2660.9|2661.24|2660.94|2661.9|2661.6|2660.72|2660.42|319
1732866300000|2024-11-29 07:45:00|2661.31|2661.01|2660.74|2660.24|2661.51|2661.13|2660.56|2660.16|356
1732866600000|2024-11-29 07:50:00|2660.73|2660.23|2659.6|2659.3|2661.3|2660.9|2659.38|2659.08|457
1732866900000|2024-11-29 07:55:00|2659.53|2659.23|2660.91|2660.41|2661.33|2660.95|2659.32|2659.02|292
1732867200000|2024-11-29 08:00:00|2660.87|2660.61|2661.7|2661.4|2662.88|2662.48|2660.8|2660.5|425
1732867500000|2024-11-29 08:05:00|2661.67|2661.37|2658.83|2658.53|2661.71|2661.38|2658.46|2658.16|412
1732867800000|2024-11-29 08:10:00|2658.84|2658.54|2657.01|2656.51|2659.28|2658.98|2656.76|2656.32|515
1732868100000|2024-11-29 08:15:00|2657.05|2656.55|2658.39|2657.89|2658.39|2658.02|2656.83|2656.44|391
1732868400000|2024-11-29 08:20:00|2658.32|2657.82|2657.93|2657.63|2658.43|2658.04|2657.54|2657.22|276
1732868700000|2024-11-29 08:25:00|2657.97|2657.67|2660.18|2659.68|2660.39|2659.98|2657.88|2657.53|402
1732869000000|2024-11-29 08:30:00|2660.17|2659.67|2657.66|2657.36|2660.9|2660.5|2657.3|2656.93|371
1732869300000|2024-11-29 08:35:00|2657.67|2657.37|2657.14|2656.64|2658|2657.61|2657.03|2656.54|358
1732869600000|2024-11-29 08:40:00|2657.13|2656.63|2655.95|2655.45|2657.44|2657.09|2655.53|2655.19|307
1732869900000|2024-11-29 08:45:00|2655.93|2655.43|2657.04|2656.54|2657.5|2657.1|2654.8|2654.34|398
1732870200000|2024-11-29 08:50:00|2656.97|2656.67|2658.33|2657.83|2658.4|2657.98|2656.66|2656.23|332
1732870500000|2024-11-29 08:55:00|2658.53|2658.03|2657.53|2657.23|2660.1|2659.72|2657.47|2657.11|476
1732870800000|2024-11-29 09:00:00|2657.36|2657.06|2657.07|2656.77|2657.58|2657.25|2656.09|2655.7|389
1732871100000|2024-11-29 09:05:00|2657.11|2656.81|2658.68|2658.38|2659.94|2659.63|2657.11|2656.71|543
1732871400000|2024-11-29 09:10:00|2658.74|2658.24|2661.56|2661.26|2661.57|2661.26|2658.66|2658.17|537
1732871700000|2024-11-29 09:15:00|2661.61|2661.31|2659.47|2659.17|2662.17|2661.87|2659.47|2659.04|407
1732872000000|2024-11-29 09:20:00|2659.48|2659.18|2660.38|2659.88|2660.6|2660.19|2659.26|2658.84|302
1732872300000|2024-11-29 09:25:00|2660.25|2659.95|2659.98|2659.48|2660.49|2660.09|2658.84|2658.48|275
1732872600000|2024-11-29 09:30:00|2659.99|2659.69|2660.28|2659.78|2660.99|2660.68|2659.82|2659.44|222
1732872900000|2024-11-29 09:35:00|2660.26|2659.76|2659.04|2658.74|2661.17|2660.77|2658.86|2658.46|372
1732873200000|2024-11-29 09:40:00|2659.14|2658.64|2660.24|2659.74|2660.24|2659.83|2657.78|2657.48|531
1732873500000|2024-11-29 09:45:00|2660.3|2659.8|2662.79|2662.49|2663.39|2663.09|2660.18|2659.75|474
1732873800000|2024-11-29 09:50:00|2662.8|2662.5|2662.99|2662.69|2663.8|2663.5|2662.12|2661.75|422
1732874100000|2024-11-29 09:55:00|2662.98|2662.68|2664.34|2664.04|2664.93|2664.6|2662.75|2662.35|278
1732874400000|2024-11-29 10:00:00|2664.35|2664.05|2664.8|2664.5|2665.36|2665.06|2664.34|2663.89|318
1732874700000|2024-11-29 10:05:00|2664.79|2664.49|2664.14|2663.64|2665.52|2665.16|2663.51|2663.21|385
1732875000000|2024-11-29 10:10:00|2664.25|2663.75|2663.25|2662.75|2665.15|2664.83|2663.04|2662.63|328
1732875300000|2024-11-29 10:15:00|2663.24|2662.74|2662.38|2662.08|2664.07|2663.66|2662.36|2661.98|272
1732875600000|2024-11-29 10:20:00|2662.36|2662.06|2663.56|2663.26|2663.59|2663.29|2661.51|2661.13|300
1732875900000|2024-11-29 10:25:00|2663.57|2663.27|2662.89|2662.39|2663.76|2663.41|2662.55|2662.25|312
1732876200000|2024-11-29 10:30:00|2662.8|2662.5|2665.28|2664.98|2666.1|2665.8|2662.67|2662.37|489
1732876500000|2024-11-29 10:35:00|2665.25|2664.95|2662.66|2662.36|2665.71|2665.41|2662.61|2662.31|503
1732876800000|2024-11-29 10:40:00|2662.65|2662.35|2662.13|2661.83|2663.61|2663.21|2662.04|2661.7|303
1732877100000|2024-11-29 10:45:00|2662.14|2661.84|2662.3|2662|2662.68|2662.38|2661.99|2661.69|233
1732877400000|2024-11-29 10:50:00|2662.31|2662.01|2662.19|2661.89|2662.9|2662.5|2662|2661.64|244
1732877700000|2024-11-29 10:55:00|2662.2|2661.9|2663|2662.7|2663.29|2662.99|2661.99|2661.69|239
1732878000000|2024-11-29 11:00:00|2662.99|2662.69|2662.46|2662.16|2663.15|2662.85|2662.32|2662.02|234
1732878300000|2024-11-29 11:05:00|2662.43|2662.13|2661.61|2661.31|2662.81|2662.48|2661.44|2661.14|361
1732878600000|2024-11-29 11:10:00|2661.52|2661.22|2663.77|2663.47|2664.49|2664.19|2661.21|2660.85|525
1732878900000|2024-11-29 11:15:00|2663.79|2663.49|2663|2662.7|2664.37|2663.98|2663|2662.7|242
1732879200000|2024-11-29 11:20:00|2662.88|2662.58|2662.51|2662.21|2663.33|2663.03|2662.07|2661.77|228
1732879500000|2024-11-29 11:25:00|2662.57|2662.07|2662.68|2662.38|2662.87|2662.41|2662.05|2661.73|192
1732879800000|2024-11-29 11:30:00|2662.64|2662.34|2662.36|2662.06|2663.46|2663.16|2661.82|2661.5|269
1732880100000|2024-11-29 11:35:00|2662.41|2662.11|2662.99|2662.69|2663.85|2663.49|2662.1|2661.8|400
1732880400000|2024-11-29 11:40:00|2663.09|2662.59|2662.24|2661.94|2663.34|2662.92|2662.14|2661.73|292
1732880700000|2024-11-29 11:45:00|2662.36|2661.86|2662.59|2662.29|2664.19|2663.76|2661.5|2661.15|470
1732881000000|2024-11-29 11:50:00|2662.55|2662.25|2661.15|2660.85|2662.63|2662.25|2660.88|2660.58|332
1732881300000|2024-11-29 11:55:00|2661.14|2660.84|2659.84|2659.54|2661.86|2661.46|2659.73|2659.41|398
1732881600000|2024-11-29 12:00:00|2659.83|2659.53|2660.57|2660.27|2660.9|2660.47|2659.78|2659.48|334
1732881900000|2024-11-29 12:05:00|2660.51|2660.21|2660.45|2659.95|2660.67|2660.37|2659.77|2659.39|256
1732882200000|2024-11-29 12:10:00|2660.46|2659.96|2661.46|2660.96|2661.74|2661.37|2659.56|2659.21|339
1732882500000|2024-11-29 12:15:00|2661.45|2660.95|2661.74|2661.44|2662.43|2662.13|2660.62|2660.14|425
1732882800000|2024-11-29 12:20:00|2661.64|2661.34|2664.65|2664.35|2665.22|2664.83|2660.33|2660.03|597
1732883100000|2024-11-29 12:25:00|2664.66|2664.36|2662.36|2662.06|2664.94|2664.61|2662.35|2661.98|346
1732883400000|2024-11-29 12:30:00|2662.42|2661.92|2662.17|2661.67|2663.32|2662.97|2661.78|2661.41|331
1732883700000|2024-11-29 12:35:00|2662.03|2661.73|2661.86|2661.36|2662.58|2662.2|2661.64|2661.25|312
1732884000000|2024-11-29 12:40:00|2661.85|2661.35|2659.64|2659.34|2661.85|2661.38|2659.52|2659.22|360
1732884300000|2024-11-29 12:45:00|2659.63|2659.33|2660.14|2659.84|2660.48|2660.18|2659.23|2658.93|333
1732884600000|2024-11-29 12:50:00|2660.17|2659.87|2660.5|2660|2660.63|2660.18|2659.31|2658.9|346
1732884900000|2024-11-29 12:55:00|2660.51|2660.01|2660.22|2659.92|2661.47|2661.11|2659.61|2659.18|468
1732885200000|2024-11-29 13:00:00|2660.23|2659.93|2661.12|2660.82|2661.42|2661.05|2658.37|2658.07|837
1732885500000|2024-11-29 13:05:00|2661.08|2660.78|2661.06|2660.76|2662.17|2661.83|2659.91|2659.61|630
1732885800000|2024-11-29 13:10:00|2661.18|2660.88|2659.86|2659.56|2661.76|2661.35|2659.71|2659.41|545
1732886100000|2024-11-29 13:15:00|2659.82|2659.52|2658.64|2658.34|2659.89|2659.55|2656.78|2656.48|807
1732886400000|2024-11-29 13:20:00|2658.63|2658.33|2661.92|2661.62|2662.14|2661.76|2658.6|2658.3|785
1732886700000|2024-11-29 13:25:00|2662.06|2661.56|2662.44|2661.94|2663.52|2663.21|2661.93|2661.56|702
1732887000000|2024-11-29 13:30:00|2662.45|2661.95|2659.91|2659.61|2663.21|2662.83|2659.65|2659.31|789
1732887300000|2024-11-29 13:35:00|2659.93|2659.43|2659.25|2658.95|2660|2659.56|2657.86|2657.47|895
1732887600000|2024-11-29 13:40:00|2659.28|2658.98|2657.88|2657.58|2660.1|2659.68|2657.84|2657.51|689
1732887900000|2024-11-29 13:45:00|2657.77|2657.47|2658.89|2658.59|2659.54|2659.24|2656.99|2656.57|571
1732888200000|2024-11-29 13:50:00|2658.99|2658.49|2656.72|2656.42|2659.03|2658.63|2656.72|2656.42|660
1732888500000|2024-11-29 13:55:00|2656.77|2656.47|2658.22|2657.92|2658.67|2658.28|2656.46|2656.16|889
1732888800000|2024-11-29 14:00:00|2658.2|2657.9|2660.63|2660.33|2661.14|2660.75|2658.17|2657.77|668
1732889100000|2024-11-29 14:05:00|2660.62|2660.32|2662.66|2662.36|2662.92|2662.62|2660.62|2660.22|572
1732889400000|2024-11-29 14:10:00|2662.75|2662.45|2659.65|2659.35|2662.96|2662.6|2659.25|2658.95|669
1732889700000|2024-11-29 14:15:00|2659.67|2659.37|2660.12|2659.82|2660.78|2660.42|2659.01|2658.68|621
1732890000000|2024-11-29 14:20:00|2660.14|2659.84|2657.05|2656.75|2661.08|2660.68|2656.98|2656.68|795
1732890300000|2024-11-29 14:25:00|2657|2656.7|2656.71|2656.21|2657.26|2656.76|2655.93|2655.53|820
1732890600000|2024-11-29 14:30:00|2656.7|2656.2|2658.03|2657.73|2658.48|2658.18|2654.91|2654.61|921
1732890900000|2024-11-29 14:35:00|2658.02|2657.72|2658.84|2658.54|2659.56|2659.2|2657.85|2657.48|876
1732891200000|2024-11-29 14:40:00|2658.85|2658.55|2656.05|2655.55|2659.55|2659.25|2655.27|2654.97|819
1732891500000|2024-11-29 14:45:00|2656.09|2655.59|2656.56|2656.26|2657.2|2656.9|2652.24|2651.74|743
1732891800000|2024-11-29 14:50:00|2656.6|2656.3|2655.22|2654.92|2657|2656.69|2655.03|2654.65|597
1732892100000|2024-11-29 14:55:00|2655.2|2654.9|2653.83|2653.33|2657.25|2656.85|2653.39|2652.89|720
1732892400000|2024-11-29 15:00:00|2653.88|2653.38|2652.86|2652.56|2654.11|2653.61|2650.85|2650.55|863
1732892700000|2024-11-29 15:05:00|2652.85|2652.55|2652.95|2652.45|2653.88|2653.54|2651.31|2651.01|729
1732893000000|2024-11-29 15:10:00|2652.94|2652.44|2654.49|2654.19|2655.26|2654.91|2652.67|2652.37|748
1732893300000|2024-11-29 15:15:00|2654.27|2653.97|2655.87|2655.37|2656.48|2656.18|2653.39|2653.07|730
1732893600000|2024-11-29 15:20:00|2655.86|2655.36|2655.59|2655.29|2656.37|2656.03|2654.29|2653.9|676
1732893900000|2024-11-29 15:25:00|2655.58|2655.28|2653.59|2653.09|2655.66|2655.36|2652.91|2652.57|513
1732894200000|2024-11-29 15:30:00|2653.44|2653.14|2654.7|2654.2|2654.7|2654.31|2651.77|2651.47|678
1732894500000|2024-11-29 15:35:00|2654.58|2654.28|2656.08|2655.78|2656.28|2655.96|2653.31|2653.01|809
1732894800000|2024-11-29 15:40:00|2656.09|2655.79|2655.42|2655.12|2656.47|2656.07|2655.03|2654.63|756
1732895100000|2024-11-29 15:45:00|2655.52|2655.02|2654.89|2654.59|2656.32|2655.9|2654.44|2654.07|674
1732895400000|2024-11-29 15:50:00|2654.92|2654.62|2654.43|2653.93|2655.66|2655.28|2653.51|2653.13|690
1732895700000|2024-11-29 15:55:00|2654.42|2653.92|2659.08|2658.78|2659.11|2658.81|2654.16|2653.73|1036
1732896000000|2024-11-29 16:00:00|2659.11|2658.81|2659.95|2659.65|2662.18|2661.88|2659.11|2658.81|740
1732896300000|2024-11-29 16:05:00|2659.96|2659.66|2658.79|2658.49|2661.8|2661.46|2658.79|2658.49|779
1732896600000|2024-11-29 16:10:00|2658.86|2658.36|2659.66|2659.36|2659.89|2659.58|2658.24|2657.85|779
1732896900000|2024-11-29 16:15:00|2659.61|2659.31|2660.74|2660.44|2661.04|2660.64|2659.49|2659.1|1073
1732897200000|2024-11-29 16:20:00|2660.76|2660.46|2662.31|2662.01|2662.45|2662.06|2660.04|2659.67|727
1732897500000|2024-11-29 16:25:00|2662.3|2662|2661.41|2661.11|2662.48|2662.12|2660.78|2660.28|639
1732897800000|2024-11-29 16:30:00|2661.4|2661.1|2662.18|2661.88|2662.53|2662.16|2659.9|2659.41|952
1732898100000|2024-11-29 16:35:00|2662.2|2661.9|2661.99|2661.49|2662.48|2661.98|2660.43|2660.07|916
1732898400000|2024-11-29 16:40:00|2662|2661.5|2661.45|2661.15|2662.5|2662.14|2660.08|2659.65|722
1732898700000|2024-11-29 16:45:00|2661.56|2661.06|2661.85|2661.35|2662.11|2661.75|2660.07|2659.7|594
1732899000000|2024-11-29 16:50:00|2661.86|2661.36|2661.66|2661.36|2662.01|2661.68|2660.35|2659.98|571
1732899300000|2024-11-29 16:55:00|2661.69|2661.39|2662.38|2662.08|2662.55|2662.17|2661.54|2661.16|634
1732899600000|2024-11-29 17:00:00|2662.39|2662.09|2660.39|2659.89|2662.58|2662.15|2660.08|2659.64|758
1732899900000|2024-11-29 17:05:00|2660.44|2659.94|2659.96|2659.46|2661.65|2661.25|2659.78|2659.37|807
1732900200000|2024-11-29 17:10:00|2659.89|2659.59|2658.65|2658.15|2659.89|2659.59|2658.39|2657.99|734
1732900500000|2024-11-29 17:15:00|2658.67|2658.17|2659.55|2659.05|2660.63|2660.17|2658.44|2658.14|687
1732900800000|2024-11-29 17:20:00|2659.54|2659.04|2658.55|2658.25|2660.07|2659.62|2658.27|2657.88|643
1732901100000|2024-11-29 17:25:00|2658.56|2658.26|2658.79|2658.29|2659.27|2658.87|2658.13|2657.75|595
1732901400000|2024-11-29 17:30:00|2658.83|2658.33|2658.49|2657.99|2659.06|2658.59|2657.74|2657.42|449
1732901700000|2024-11-29 17:35:00|2658.41|2658.11|2660.75|2660.45|2660.88|2660.55|2658.29|2657.89|604
1732902000000|2024-11-29 17:40:00|2660.72|2660.42|2660.86|2660.56|2661.37|2661.03|2660.54|2660.15|449
1732902300000|2024-11-29 17:45:00|2660.93|2660.43|2661.29|2660.79|2661.85|2661.46|2660.28|2659.93|462
1732902600000|2024-11-29 17:50:00|2661.28|2660.78|2661.19|2660.69|2661.41|2660.99|2659.64|2659.24|528
1732902900000|2024-11-29 17:55:00|2661.06|2660.76|2660.85|2660.55|2661.65|2661.27|2660.43|2660.1|560
1732903200000|2024-11-29 18:00:00|2660.86|2660.56|2659.99|2659.69|2660.89|2660.59|2659.43|2659.13|404
1732903500000|2024-11-29 18:05:00|2660.06|2659.76|2659.87|2659.57|2660.1|2659.76|2659.15|2658.77|377
1732903800000|2024-11-29 18:10:00|2659.84|2659.54|2659.92|2659.62|2660.27|2659.89|2659.12|2658.8|239
1732904100000|2024-11-29 18:15:00|2659.91|2659.61|2658.87|2658.57|2660|2659.67|2658.66|2658.27|253
1732904400000|2024-11-29 18:20:00|2658.88|2658.58|2659.65|2659.35|2660.25|2659.75|2658.31|2657.96|521
1732904700000|2024-11-29 18:25:00|2659.66|2659.36|2655.19|2654.89|2659.89|2659.56|2655.19|2654.89|433
1732905000000|2024-11-29 18:30:00|2655.29|2654.99|2653.26|2652.76|2656.27|2655.96|2652.98|2652.67|560
1732905300000|2024-11-29 18:35:00|2653.28|2652.78|2653.53|2653.03|2653.67|2653.17|2652.55|2652.05|408
1732905600000|2024-11-29 18:40:00|2653.48|2652.98|2653.64|2653.34|2654.45|2654.08|2652.56|2652.16|429
1732905900000|2024-11-29 18:45:00|2653.63|2653.33|2652.85|2652.35|2653.72|2653.38|2651.98|2651.68|396
1732906200000|2024-11-29 18:50:00|2652.86|2652.36|2653.24|2652.74|2653.57|2653.22|2652.75|2652.33|381
1732906500000|2024-11-29 18:55:00|2653.23|2652.73|2652.93|2652.63|2653.25|2652.89|2652.66|2652.36|391
1732906800000|2024-11-29 19:00:00|2652.89|2652.59|2652.97|2652.67|2653.17|2652.82|2652.52|2652.13|455
1732907100000|2024-11-29 19:05:00|2652.95|2652.65|2652.11|2651.81|2653.26|2652.96|2652|2651.63|255
1732907400000|2024-11-29 19:10:00|2652.17|2651.87|2650.08|2649.78|2652.19|2651.87|2649.79|2649.39|340
1732907700000|2024-11-29 19:15:00|2650.19|2649.69|2650.32|2650.02|2650.82|2650.38|2649.96|2649.62|360
1732908000000|2024-11-29 19:20:00|2650.33|2650.03|2649.63|2649.13|2650.71|2650.21|2649.32|2648.89|295
1732908300000|2024-11-29 19:25:00|2649.65|2649.15|2649.78|2649.28|2649.88|2649.48|2649.47|2649.04|327
1732908600000|2024-11-29 19:30:00|2649.79|2649.29|2649.66|2649.36|2650.01|2649.59|2649.49|2649.14|529
1732908900000|2024-11-29 19:35:00|2649.65|2649.35|2649.95|2649.65|2650.16|2649.66|2649|2648.5|335
1732909200000|2024-11-29 19:40:00|2649.81|2649.51|2650.65|2650.15|2650.69|2650.28|2649.19|2648.82|444
1733094000000|2024-12-01 23:00:00|2650.7|2650.2|2649.01|2648.71|2651.69|2651.1|2648.5|2648|443
1733094300000|2024-12-01 23:05:00|2649.21|2648.86|2648.92|2648.42|2650|2649.5|2648.35|2647.85|352
1733094600000|2024-12-01 23:10:00|2648.93|2648.43|2648.9|2648.4|2649.07|2648.65|2648.13|2647.72|308
1733094900000|2024-12-01 23:15:00|2648.92|2648.42|2649.55|2649.05|2650.54|2650.23|2648.71|2648.31|237
1733095200000|2024-12-01 23:20:00|2649.57|2649.07|2646.8|2646.3|2649.66|2649.27|2646.66|2646.16|281
1733095500000|2024-12-01 23:25:00|2646.82|2646.32|2646.49|2645.99|2646.85|2646.48|2644.59|2644.09|384
1733095800000|2024-12-01 23:30:00|2646.45|2645.95|2644.2|2643.7|2646.46|2646.06|2643.28|2642.93|331
1733096100000|2024-12-01 23:35:00|2644.25|2643.75|2646.31|2645.81|2646.56|2646.16|2643.9|2643.4|235
1733096400000|2024-12-01 23:40:00|2646.33|2645.83|2645.89|2645.39|2646.58|2646.16|2645.65|2645.17|235
1733096700000|2024-12-01 23:45:00|2645.87|2645.37|2646.55|2646.05|2647.33|2646.98|2645.63|2645.2|260
1733097000000|2024-12-01 23:50:00|2646.58|2646.08|2647.14|2646.64|2647.98|2647.58|2646.54|2646.04|242
1733097300000|2024-12-01 23:55:00|2646.93|2646.63|2646.08|2645.58|2647.1|2646.8|2645.87|2645.37|146
1733097600000|2024-12-02 00:00:00|2646.26|2645.76|2646.3|2645.8|2647.98|2647.48|2646.02|2645.56|350
1733097900000|2024-12-02 00:05:00|2646.28|2645.78|2645.76|2645.26|2647.06|2646.63|2645.65|2645.26|234
1733098200000|2024-12-02 00:10:00|2645.75|2645.25|2645.16|2644.66|2646.23|2645.86|2645.01|2644.63|249
1733098500000|2024-12-02 00:15:00|2645.15|2644.65|2644.39|2643.89|2645.6|2645.1|2644.32|2643.83|283
1733098800000|2024-12-02 00:20:00|2644.32|2643.82|2643.95|2643.45|2645.37|2645.07|2643.42|2642.96|214
1733099100000|2024-12-02 00:25:00|2643.88|2643.38|2644.45|2643.95|2645.13|2644.78|2643.88|2643.38|183
1733099400000|2024-12-02 00:30:00|2644.42|2643.92|2643.43|2642.93|2644.82|2644.44|2643.28|2642.91|305
1733099700000|2024-12-02 00:35:00|2643.28|2642.98|2640.1|2639.6|2643.28|2642.98|2639.88|2639.48|396
1733100000000|2024-12-02 00:40:00|2640.24|2639.74|2633.06|2632.76|2640.4|2639.93|2630.34|2630.04|639
1733100300000|2024-12-02 00:45:00|2633.04|2632.74|2636.46|2635.96|2636.63|2636.15|2631.18|2630.88|512
1733100600000|2024-12-02 00:50:00|2636.53|2636.03|2637.01|2636.51|2638.73|2638.43|2636.32|2635.82|443
1733100900000|2024-12-02 00:55:00|2636.94|2636.44|2637.74|2637.24|2639.05|2638.75|2636.43|2635.93|379
1733101200000|2024-12-02 01:00:00|2637.71|2637.21|2634.69|2634.19|2638.14|2637.64|2632.45|2632.07|1070
1733101500000|2024-12-02 01:05:00|2634.58|2634.08|2632.86|2632.36|2635.58|2635.28|2631.94|2631.54|851
1733101800000|2024-12-02 01:10:00|2632.67|2632.37|2632.7|2632.2|2633.79|2633.49|2631.53|2631.14|685
1733102100000|2024-12-02 01:15:00|2632.51|2632.21|2629.23|2628.93|2635.09|2634.77|2627.44|2627.03|783
1733102400000|2024-12-02 01:20:00|2629.54|2629.24|2626.32|2626.02|2629.54|2629.24|2623.12|2622.76|996
1733102700000|2024-12-02 01:25:00|2626.44|2626.14|2627.56|2627.06|2627.75|2627.45|2624.93|2624.5|657
1733103000000|2024-12-02 01:30:00|2627.68|2627.18|2631.08|2630.58|2631.08|2630.69|2627.65|2627.18|704
1733103300000|2024-12-02 01:35:00|2631|2630.7|2634.86|2634.56|2635.08|2634.78|2630.82|2630.48|767
1733103600000|2024-12-02 01:40:00|2634.9|2634.6|2636.6|2636.3|2636.62|2636.3|2634.89|2634.57|632
1733103900000|2024-12-02 01:45:00|2636.77|2636.27|2637|2636.5|2639.34|2639.04|2636.66|2636.25|615
1733104200000|2024-12-02 01:50:00|2636.99|2636.49|2636.97|2636.47|2637.62|2637.3|2635.35|2634.95|554
1733104500000|2024-12-02 01:55:00|2636.91|2636.41|2636.21|2635.71|2636.91|2636.56|2635.12|2634.82|503
1733104800000|2024-12-02 02:00:00|2636.04|2635.54|2635.83|2635.33|2638.25|2637.95|2634.99|2634.56|707
1733105100000|2024-12-02 02:05:00|2635.82|2635.32|2634.15|2633.65|2636.23|2635.88|2632.81|2632.38|568
1733105400000|2024-12-02 02:10:00|2634.13|2633.63|2632.69|2632.19|2634.14|2633.64|2630.69|2630.24|576
1733105700000|2024-12-02 02:15:00|2632.61|2632.11|2628.96|2628.46|2632.61|2632.11|2628.28|2627.97|456
1733106000000|2024-12-02 02:20:00|2628.76|2628.26|2629.96|2629.46|2630.55|2630.07|2628.66|2628.16|347
1733106300000|2024-12-02 02:25:00|2629.87|2629.37|2630.36|2629.86|2630.96|2630.46|2629.03|2628.53|268
1733106600000|2024-12-02 02:30:00|2630.27|2629.77|2631.81|2631.51|2633.44|2633.14|2629.85|2629.35|644
1733106900000|2024-12-02 02:35:00|2631.8|2631.5|2630.46|2630.16|2632.62|2632.27|2629.38|2628.88|553
1733107200000|2024-12-02 02:40:00|2630.44|2630.14|2631.36|2631.06|2631.73|2631.33|2629.49|2629.09|543
1733107500000|2024-12-02 02:45:00|2631.49|2631.19|2631.7|2631.2|2632.32|2631.92|2630.21|2629.78|519
1733107800000|2024-12-02 02:50:00|2631.72|2631.22|2631.54|2631.04|2632.5|2632.01|2630.49|2630.07|416
1733108100000|2024-12-02 02:55:00|2631.51|2631.01|2626.96|2626.66|2631.67|2631.17|2625.82|2625.52|628
1733108400000|2024-12-02 03:00:00|2627.13|2626.83|2625.13|2624.63|2627.15|2626.85|2624.4|2623.95|615
1733108700000|2024-12-02 03:05:00|2625.07|2624.57|2625.6|2625.1|2626.25|2625.87|2624.35|2623.92|544
1733109000000|2024-12-02 03:10:00|2625.55|2625.25|2626.35|2626.05|2627.37|2626.97|2624.97|2624.52|529
1733109300000|2024-12-02 03:15:00|2626.39|2626.09|2628.1|2627.6|2628.38|2628.02|2626.13|2625.74|590
1733109600000|2024-12-02 03:20:00|2627.79|2627.49|2627.35|2626.85|2628.76|2628.38|2625.95|2625.48|479
1733109900000|2024-12-02 03:25:00|2627.3|2626.8|2628.82|2628.32|2628.86|2628.46|2627.05|2626.63|415
1733110200000|2024-12-02 03:30:00|2628.77|2628.47|2626.15|2625.85|2628.77|2628.47|2625.74|2625.44|335
1733110500000|2024-12-02 03:35:00|2626.13|2625.83|2626.52|2626.22|2627.19|2626.89|2624.98|2624.58|426
1733110800000|2024-12-02 03:40:00|2626.62|2626.12|2627.62|2627.32|2628.06|2627.76|2625.88|2625.46|358
1733111100000|2024-12-02 03:45:00|2627.72|2627.22|2630.36|2629.86|2630.7|2630.2|2627.21|2626.82|288
1733111400000|2024-12-02 03:50:00|2630.37|2629.87|2630.25|2629.75|2631.32|2630.88|2629.21|2628.81|275
1733111700000|2024-12-02 03:55:00|2630.22|2629.72|2629.65|2629.15|2630.67|2630.22|2629.13|2628.66|199
1733112000000|2024-12-02 04:00:00|2629.68|2629.18|2629.13|2628.83|2629.68|2629.18|2627.91|2627.51|345
1733112300000|2024-12-02 04:05:00|2629.23|2628.73|2628.05|2627.75|2630.21|2629.71|2627.6|2627.15|235
1733112600000|2024-12-02 04:10:00|2628.02|2627.72|2629.77|2629.27|2629.82|2629.4|2627.81|2627.39|218
1733112900000|2024-12-02 04:15:00|2629.65|2629.35|2627.64|2627.14|2629.66|2629.36|2627.64|2627.14|204
1733113200000|2024-12-02 04:20:00|2627.68|2627.18|2628.04|2627.54|2629.04|2628.54|2627.16|2626.86|179
1733113500000|2024-12-02 04:25:00|2627.63|2627.33|2629.01|2628.51|2629.35|2628.9|2627.58|2627.22|206
1733113800000|2024-12-02 04:30:00|2629|2628.5|2630.4|2629.9|2630.8|2630.41|2628.71|2628.21|248
1733114100000|2024-12-02 04:35:00|2630.36|2629.86|2629.61|2629.11|2630.46|2630.09|2629.31|2628.88|214
1733114400000|2024-12-02 04:40:00|2629.6|2629.1|2628.07|2627.77|2629.93|2629.51|2628.05|2627.66|195
1733114700000|2024-12-02 04:45:00|2628.06|2627.76|2627.04|2626.54|2628.24|2627.84|2626.41|2626.05|271
1733115000000|2024-12-02 04:50:00|2627.08|2626.58|2628.29|2627.79|2628.98|2628.58|2626.79|2626.38|217
1733115300000|2024-12-02 04:55:00|2628.18|2627.68|2628.88|2628.38|2628.96|2628.5|2627.89|2627.39|156
1733115600000|2024-12-02 05:00:00|2628.79|2628.29|2627.45|2627.15|2629.02|2628.62|2626.9|2626.44|324
1733115900000|2024-12-02 05:05:00|2627.5|2627.2|2627.01|2626.51|2627.64|2627.26|2626.6|2626.24|255
1733116200000|2024-12-02 05:10:00|2627.03|2626.53|2625.83|2625.33|2627.7|2627.4|2625.7|2625.2|285
1733116500000|2024-12-02 05:15:00|2625.86|2625.36|2623.91|2623.61|2625.99|2625.59|2623.18|2622.88|398
1733116800000|2024-12-02 05:20:00|2623.87|2623.57|2623.32|2622.82|2624.3|2623.94|2622.1|2621.8|421
1733117100000|2024-12-02 05:25:00|2623.31|2622.81|2624.64|2624.34|2624.86|2624.41|2622.88|2622.42|334
1733117400000|2024-12-02 05:30:00|2624.66|2624.36|2625.22|2624.72|2625.8|2625.3|2623.21|2622.71|541
1733117700000|2024-12-02 05:35:00|2625.2|2624.7|2626.09|2625.59|2626.71|2626.29|2625.1|2624.6|355
1733118000000|2024-12-02 05:40:00|2625.95|2625.65|2627.44|2626.94|2627.96|2627.6|2625.69|2625.29|439
1733118300000|2024-12-02 05:45:00|2627.47|2626.97|2627.65|2627.15|2628.99|2628.6|2626.58|2626.15|537
1733118600000|2024-12-02 05:50:00|2627.59|2627.09|2627.88|2627.38|2628.53|2628.13|2627.34|2626.91|478
1733118900000|2024-12-02 05:55:00|2627.87|2627.37|2623.53|2623.03|2627.98|2627.48|2623.37|2623.03|453
1733119200000|2024-12-02 06:00:00|2623.51|2623.01|2623.53|2623.03|2624.98|2624.55|2623.17|2622.67|454
1733119500000|2024-12-02 06:05:00|2623.47|2622.97|2623.86|2623.36|2624.45|2623.95|2622.15|2621.73|575
1733119800000|2024-12-02 06:10:00|2623.97|2623.67|2624.1|2623.6|2624.67|2624.33|2622.89|2622.42|418
1733120100000|2024-12-02 06:15:00|2624.07|2623.57|2623.31|2622.81|2625.01|2624.51|2622.79|2622.29|431
1733120400000|2024-12-02 06:20:00|2623.33|2622.83|2623.53|2623.03|2624.66|2624.16|2622.86|2622.36|355
1733120700000|2024-12-02 06:25:00|2623.36|2623.06|2624.92|2624.62|2625.44|2625.12|2623.1|2622.8|395
1733121000000|2024-12-02 06:30:00|2625.02|2624.52|2623.99|2623.49|2625.33|2624.83|2623.19|2622.79|422
1733121300000|2024-12-02 06:35:00|2623.89|2623.39|2626.24|2625.74|2626.32|2625.95|2622.84|2622.49|497
1733121600000|2024-12-02 06:40:00|2626.22|2625.72|2626.19|2625.69|2626.64|2626.24|2625.1|2624.74|450
1733121900000|2024-12-02 06:45:00|2626.25|2625.75|2626.52|2626.02|2626.86|2626.36|2625.66|2625.26|341
1733122200000|2024-12-02 06:50:00|2626.47|2625.97|2627.66|2627.16|2627.99|2627.64|2625.95|2625.45|398
1733122500000|2024-12-02 06:55:00|2627.64|2627.14|2626.28|2625.78|2627.74|2627.38|2625.93|2625.49|385
1733122800000|2024-12-02 07:00:00|2626.2|2625.9|2627.52|2627.02|2627.94|2627.44|2625.53|2625.1|409
1733123100000|2024-12-02 07:05:00|2627.55|2627.05|2628.84|2628.54|2629.03|2628.55|2626.6|2626.16|437
1733123400000|2024-12-02 07:10:00|2628.86|2628.56|2629.92|2629.42|2630.25|2629.91|2628.85|2628.45|491
1733123700000|2024-12-02 07:15:00|2629.91|2629.41|2628.91|2628.61|2630.07|2629.76|2628.68|2628.38|396
1733124000000|2024-12-02 07:20:00|2628.88|2628.58|2629.38|2628.88|2629.68|2629.26|2628.67|2628.24|320
1733124300000|2024-12-02 07:25:00|2629.33|2628.83|2631.68|2631.18|2631.97|2631.54|2629.22|2628.82|358
1733124600000|2024-12-02 07:30:00|2631.66|2631.16|2631.63|2631.13|2632.03|2631.7|2630.72|2630.32|347
1733124900000|2024-12-02 07:35:00|2631.6|2631.1|2632.67|2632.37|2632.81|2632.46|2631.01|2630.71|383
1733125200000|2024-12-02 07:40:00|2632.7|2632.4|2632.95|2632.65|2633.81|2633.49|2632.36|2632.06|409
1733125500000|2024-12-02 07:45:00|2632.96|2632.66|2631.15|2630.65|2632.96|2632.66|2630.54|2630.21|390
1733125800000|2024-12-02 07:50:00|2631.09|2630.79|2629.95|2629.65|2631.25|2630.85|2629.04|2628.63|462
1733126100000|2024-12-02 07:55:00|2629.86|2629.56|2630.07|2629.77|2630.57|2630.21|2629.06|2628.73|438
1733126400000|2024-12-02 08:00:00|2629.9|2629.6|2627.57|2627.27|2630.38|2630.03|2627.12|2626.72|673
1733126700000|2024-12-02 08:05:00|2627.6|2627.3|2629.3|2629|2630.25|2629.85|2627.6|2627.3|491
1733127000000|2024-12-02 08:10:00|2629.49|2628.99|2630.85|2630.55|2632.09|2631.79|2629.16|2628.78|524
1733127300000|2024-12-02 08:15:00|2630.86|2630.56|2630.56|2630.26|2631.03|2630.63|2629.68|2629.29|411
1733127600000|2024-12-02 08:20:00|2630.54|2630.24|2632.76|2632.46|2632.89|2632.52|2629.99|2629.6|462
1733127900000|2024-12-02 08:25:00|2632.77|2632.47|2630.52|2630.02|2633|2632.7|2630.31|2629.94|430
1733128200000|2024-12-02 08:30:00|2630.51|2630.01|2627.99|2627.69|2630.62|2630.19|2627.87|2627.52|495
1733128500000|2024-12-02 08:35:00|2628.03|2627.73|2627.43|2627.13|2629.34|2628.98|2627.18|2626.88|514
1733128800000|2024-12-02 08:40:00|2627.44|2627.14|2629.75|2629.45|2629.82|2629.52|2626.79|2626.48|568
1733129100000|2024-12-02 08:45:00|2629.79|2629.49|2631.31|2631.01|2631.39|2631.04|2629.71|2629.33|488
1733129400000|2024-12-02 08:50:00|2631.36|2631.06|2629.32|2628.82|2631.87|2631.57|2629.08|2628.71|405
1733129700000|2024-12-02 08:55:00|2629.33|2628.83|2629.79|2629.49|2631.19|2630.89|2629.22|2628.8|444
1733130000000|2024-12-02 09:00:00|2629.73|2629.43|2630.72|2630.42|2630.98|2630.62|2628.83|2628.5|657
1733130300000|2024-12-02 09:05:00|2630.75|2630.45|2631.53|2631.23|2631.98|2631.6|2630.03|2629.63|533
1733130600000|2024-12-02 09:10:00|2631.63|2631.13|2634.31|2634.01|2634.54|2634.19|2631.4|2631.02|646
1733130900000|2024-12-02 09:15:00|2634.29|2633.99|2635.82|2635.52|2636.3|2636|2634.04|2633.74|567
1733131200000|2024-12-02 09:20:00|2635.84|2635.54|2635.13|2634.83|2636.66|2636.36|2634.31|2633.97|477
1733131500000|2024-12-02 09:25:00|2635.2|2634.9|2635.74|2635.44|2637.01|2636.58|2634.78|2634.39|386
1733131800000|2024-12-02 09:30:00|2635.97|2635.67|2636.78|2636.28|2637.1|2636.71|2635.84|2635.44|423
1733132100000|2024-12-02 09:35:00|2636.7|2636.4|2635.17|2634.87|2636.75|2636.42|2634.85|2634.45|415
1733132400000|2024-12-02 09:40:00|2635.22|2634.72|2634.61|2634.11|2635.71|2635.31|2634.1|2633.8|310
1733132700000|2024-12-02 09:45:00|2634.6|2634.1|2634.46|2634.16|2634.75|2634.33|2632.88|2632.49|384
1733133000000|2024-12-02 09:50:00|2634.43|2634.13|2633.96|2633.46|2634.66|2634.28|2633.34|2632.84|314
1733133300000|2024-12-02 09:55:00|2633.94|2633.44|2633.95|2633.45|2634.86|2634.48|2633.54|2633.14|311
1733133600000|2024-12-02 10:00:00|2633.87|2633.57|2635.94|2635.64|2636.1|2635.74|2633.53|2633.18|548
1733133900000|2024-12-02 10:05:00|2636.21|2635.91|2636.08|2635.78|2636.86|2636.45|2635.43|2635.02|441
1733134200000|2024-12-02 10:10:00|2636.19|2635.69|2636.76|2636.26|2637.5|2637.15|2635.56|2635.26|398
1733134500000|2024-12-02 10:15:00|2636.77|2636.27|2635.2|2634.7|2636.78|2636.36|2634.97|2634.61|418
1733134800000|2024-12-02 10:20:00|2635.08|2634.78|2635.43|2634.93|2636.99|2636.67|2635.08|2634.75|430
1733135100000|2024-12-02 10:25:00|2635.42|2634.92|2637|2636.7|2637.95|2637.58|2635.07|2634.73|536
1733135400000|2024-12-02 10:30:00|2636.97|2636.67|2636.47|2636.17|2637.62|2637.24|2636.42|2636.02|371
1733135700000|2024-12-02 10:35:00|2636.44|2636.14|2635.73|2635.43|2637.63|2637.21|2635.69|2635.28|404
1733136000000|2024-12-02 10:40:00|2635.72|2635.42|2634.64|2634.34|2636.11|2635.7|2634.24|2633.84|480
1733136300000|2024-12-02 10:45:00|2634.63|2634.33|2635.39|2635.09|2635.86|2635.49|2634.57|2634.2|378
1733136600000|2024-12-02 10:50:00|2635.57|2635.07|2635.51|2635.21|2636.1|2635.8|2635.12|2634.74|290
1733136900000|2024-12-02 10:55:00|2635.57|2635.07|2636.14|2635.64|2636.71|2636.31|2634.87|2634.44|417
1733137200000|2024-12-02 11:00:00|2636|2635.7|2638.02|2637.72|2638.88|2638.58|2635.92|2635.54|658
1733137500000|2024-12-02 11:05:00|2638.01|2637.71|2638.08|2637.78|2638.36|2638.01|2636.68|2636.28|365
1733137800000|2024-12-02 11:10:00|2638.09|2637.79|2640.06|2639.76|2640.33|2639.95|2637.7|2637.39|415
1733138100000|2024-12-02 11:15:00|2640.07|2639.77|2642.45|2642.15|2642.81|2642.49|2639.94|2639.59|671
1733138400000|2024-12-02 11:20:00|2642.59|2642.09|2641.57|2641.27|2643.8|2643.5|2640.42|2640.12|623
1733138700000|2024-12-02 11:25:00|2641.58|2641.28|2639.85|2639.55|2642.14|2641.84|2639.54|2639.24|429
1733139000000|2024-12-02 11:30:00|2639.83|2639.53|2643.76|2643.46|2643.84|2643.46|2637.34|2637.04|735
1733139300000|2024-12-02 11:35:00|2643.86|2643.36|2643.57|2643.27|2646.31|2646.01|2642.76|2642.46|689
1733139600000|2024-12-02 11:40:00|2643.53|2643.23|2645.79|2645.49|2646.02|2645.72|2643.06|2642.76|550
1733139900000|2024-12-02 11:45:00|2645.93|2645.63|2645.08|2644.58|2646.54|2646.18|2644.98|2644.58|446
1733140200000|2024-12-02 11:50:00|2644.39|2644.09|2642.45|2642.15|2644.46|2644.16|2642.03|2641.73|396
1733140500000|2024-12-02 11:55:00|2642.47|2642.17|2642.05|2641.75|2642.88|2642.48|2641.58|2641.19|354
1733140800000|2024-12-02 12:00:00|2642.1|2641.6|2640.7|2640.2|2642.16|2641.73|2639.88|2639.54|503
1733141100000|2024-12-02 12:05:00|2640.69|2640.19|2642.85|2642.55|2643|2642.7|2640.38|2639.98|539
1733141400000|2024-12-02 12:10:00|2642.87|2642.57|2643.42|2643.12|2645.32|2645.02|2642.8|2642.42|665
1733141700000|2024-12-02 12:15:00|2643.4|2643.1|2643.69|2643.39|2643.69|2643.39|2642.4|2642.1|319
1733142000000|2024-12-02 12:20:00|2643.68|2643.38|2644.01|2643.71|2644.26|2643.96|2643.07|2642.75|425
1733142300000|2024-12-02 12:25:00|2644.12|2643.62|2642.29|2641.99|2644.42|2644.03|2642|2641.64|587
1733142600000|2024-12-02 12:30:00|2642.42|2642.12|2642.63|2642.33|2642.94|2642.55|2641.25|2640.95|496
1733142900000|2024-12-02 12:35:00|2642.65|2642.35|2642.37|2641.87|2643.56|2643.23|2641.6|2641.27|575
1733143200000|2024-12-02 12:40:00|2642.38|2642.08|2641.57|2641.27|2642.49|2642.15|2641.07|2640.64|455
1733143500000|2024-12-02 12:45:00|2641.55|2641.25|2641.38|2641.08|2642.46|2642.16|2639.33|2638.98|506
1733143800000|2024-12-02 12:50:00|2641.41|2641.11|2640.86|2640.56|2641.93|2641.53|2640.34|2639.94|602
1733144100000|2024-12-02 12:55:00|2640.87|2640.57|2641.22|2640.92|2643.85|2643.55|2640.83|2640.53|597
1733144400000|2024-12-02 13:00:00|2641.23|2640.93|2640.44|2639.94|2641.23|2640.93|2637.26|2636.96|1020
1733144700000|2024-12-02 13:05:00|2640.38|2640.08|2639.33|2639.03|2641.63|2641.33|2639.11|2638.74|774
1733145000000|2024-12-02 13:10:00|2639.24|2638.94|2640.6|2640.1|2640.6|2640.22|2638.21|2637.91|658
1733145300000|2024-12-02 13:15:00|2640.58|2640.08|2642.5|2642.2|2642.78|2642.48|2640.36|2639.98|628
1733145600000|2024-12-02 13:20:00|2642.48|2642.18|2647.3|2647|2647.31|2647.01|2642.16|2641.86|820
1733145900000|2024-12-02 13:25:00|2647.21|2646.91|2645.01|2644.71|2647.31|2647.01|2644.19|2643.89|658
1733146200000|2024-12-02 13:30:00|2645.03|2644.73|2644.93|2644.43|2646.17|2645.87|2643.73|2643.38|850
1733146500000|2024-12-02 13:35:00|2644.85|2644.55|2646.09|2645.79|2646.71|2646.41|2643.24|2642.87|940
1733146800000|2024-12-02 13:40:00|2646.06|2645.76|2647.03|2646.73|2648.97|2648.67|2646|2645.7|786
1733147100000|2024-12-02 13:45:00|2646.98|2646.68|2645.08|2644.78|2647.16|2646.86|2644.2|2643.9|822
1733147400000|2024-12-02 13:50:00|2645.1|2644.8|2647.23|2646.93|2647.23|2646.93|2644.19|2643.89|795
1733147700000|2024-12-02 13:55:00|2647.2|2646.9|2647.27|2646.97|2648.19|2647.89|2646.28|2645.98|827
1733148000000|2024-12-02 14:00:00|2647.32|2646.82|2646.05|2645.75|2648.01|2647.65|2645.24|2644.85|797
1733148300000|2024-12-02 14:05:00|2646.06|2645.76|2647.97|2647.67|2648.19|2647.89|2644.75|2644.42|849
1733148600000|2024-12-02 14:10:00|2648.12|2647.62|2650.93|2650.63|2651.83|2651.53|2647.44|2647.14|904
1733148900000|2024-12-02 14:15:00|2651.11|2650.81|2650.37|2650.07|2651.21|2650.91|2647.97|2647.67|667
1733149200000|2024-12-02 14:20:00|2650.49|2650.19|2651.35|2651.05|2651.68|2651.38|2649.88|2649.58|574
1733149500000|2024-12-02 14:25:00|2651.36|2651.06|2648.03|2647.73|2651.48|2651.12|2647.9|2647.57|830
1733149800000|2024-12-02 14:30:00|2648.07|2647.77|2649.08|2648.78|2649.22|2648.92|2645.5|2645.2|1158
1733150100000|2024-12-02 14:35:00|2649.06|2648.76|2645.76|2645.46|2649.12|2648.82|2645.67|2645.33|938
1733150400000|2024-12-02 14:40:00|2645.7|2645.4|2647.98|2644.67|2647.98|2646.56|2645.21|2644.67|863
1733150700000|2024-12-02 14:45:00|2647.71|2645.04|2644.84|2644.54|2647.71|2645.85|2642.77|2642.47|797
1733151000000|2024-12-02 14:50:00|2644.86|2644.56|2646.15|2645.85|2646.2|2645.87|2644|2643.59|1051
1733151300000|2024-12-02 14:55:00|2646.14|2645.84|2645.9|2645.4|2647.06|2646.76|2645.19|2644.89|809
1733151600000|2024-12-02 15:00:00|2645.26|2644.96|2643.88|2643.58|2647.8|2646.09|2641.66|2641.22|1136
1733151900000|2024-12-02 15:05:00|2643.98|2643.48|2645.33|2645.03|2649.46|2649.16|2643.98|2643.48|1202
1733152200000|2024-12-02 15:10:00|2645.31|2645.01|2644.36|2644.06|2645.7|2645.4|2644|2643.7|1196
1733152500000|2024-12-02 15:15:00|2644.41|2644.11|2646.92|2646.62|2647.17|2646.78|2643.68|2643.36|1330
1733152800000|2024-12-02 15:20:00|2646.9|2646.6|2647.76|2647.46|2649.51|2649.2|2646.84|2646.54|1172
1733153100000|2024-12-02 15:25:00|2647.75|2647.45|2645.62|2645.32|2647.86|2647.56|2645.5|2645.18|1155
1733153400000|2024-12-02 15:30:00|2645.29|2644.99|2644.21|2643.91|2645.29|2644.99|2642.67|2642.37|1160
1733153700000|2024-12-02 15:35:00|2644.35|2643.85|2644.79|2644.49|2645.43|2645.07|2642.86|2642.56|1106
1733154000000|2024-12-02 15:40:00|2644.75|2644.45|2644.19|2643.89|2645.96|2645.59|2643.54|2643.24|958
1733154300000|2024-12-02 15:45:00|2644.2|2643.9|2641.47|2641.17|2644.32|2644.02|2640.69|2640.39|880
1733154600000|2024-12-02 15:50:00|2641.4|2641.1|2642.31|2641.81|2643.23|2642.85|2640.46|2640.09|970
1733154900000|2024-12-02 15:55:00|2642.32|2641.82|2642.5|2642.2|2643.87|2643.48|2641.76|2641.41|1252
1733155200000|2024-12-02 16:00:00|2642.52|2642.22|2641.04|2640.54|2642.83|2642.45|2638.82|2638.5|1120
1733155500000|2024-12-02 16:05:00|2641.05|2640.55|2641.19|2640.89|2641.4|2641.1|2640.42|2640.02|1124
1733155800000|2024-12-02 16:10:00|2641.35|2640.85|2639.73|2639.23|2642.05|2641.59|2639.46|2639.09|1091
1733156100000|2024-12-02 16:15:00|2639.66|2639.36|2642.21|2641.91|2642.27|2641.97|2639.1|2638.8|986
1733156400000|2024-12-02 16:20:00|2642.28|2641.98|2644.29|2643.99|2644.61|2644.24|2642.24|2641.94|1273
1733156700000|2024-12-02 16:25:00|2644.3|2644|2643.36|2642.86|2644.63|2644.17|2642.47|2642.17|1170
1733157000000|2024-12-02 16:30:00|2643.27|2643.06|2641.18|2640.68|2643.56|2643.15|2640.45|2639.99|907
1733157300000|2024-12-02 16:35:00|2641.21|2640.71|2640.61|2640.31|2641.75|2641.45|2639.72|2639.33|851
1733157600000|2024-12-02 16:40:00|2640.6|2640.3|2640.56|2640.06|2642.2|2641.78|2640.37|2639.99|682
1733157900000|2024-12-02 16:45:00|2640.49|2639.99|2642.1|2641.8|2642.56|2642.09|2639.8|2639.42|727
1733158200000|2024-12-02 16:50:00|2642.13|2641.83|2641.86|2641.56|2642.76|2642.36|2641.5|2641.2|833
1733158500000|2024-12-02 16:55:00|2641.84|2641.54|2641.55|2641.25|2642.44|2641.99|2641.13|2640.77|605
1733158800000|2024-12-02 17:00:00|2641.54|2641.24|2639.25|2638.95|2641.85|2641.55|2639.06|2638.73|818
1733159100000|2024-12-02 17:05:00|2639.29|2638.99|2640.17|2639.87|2640.28|2639.87|2638.68|2638.25|578
1733159400000|2024-12-02 17:10:00|2640.19|2639.89|2641.15|2640.65|2641.48|2641.14|2639.43|2639.02|616
1733159700000|2024-12-02 17:15:00|2641.09|2640.59|2641.91|2641.61|2642.25|2641.94|2640.27|2639.83|643
1733160000000|2024-12-02 17:20:00|2641.9|2641.6|2639.98|2639.68|2642|2641.64|2639.98|2639.68|546
1733160300000|2024-12-02 17:25:00|2640.08|2639.58|2640.01|2639.51|2640.27|2639.97|2639.34|2638.98|601
1733160600000|2024-12-02 17:30:00|2639.83|2639.53|2639.71|2639.21|2640.99|2640.63|2639.21|2638.82|591
1733160900000|2024-12-02 17:35:00|2639.72|2639.22|2639.73|2639.23|2640.13|2639.72|2638.87|2638.53|576
1733161200000|2024-12-02 17:40:00|2639.64|2639.34|2639.25|2638.95|2639.99|2639.59|2638.75|2638.35|445
1733161500000|2024-12-02 17:45:00|2639.08|2638.78|2638.27|2637.77|2639.48|2639.07|2637.74|2637.4|565
1733161800000|2024-12-02 17:50:00|2638.1|2637.8|2638.26|2637.96|2639.44|2639.14|2637.68|2637.18|702
1733162100000|2024-12-02 17:55:00|2638.25|2637.95|2639.03|2638.73|2639.68|2639.29|2638.11|2637.75|574
1733162400000|2024-12-02 18:00:00|2639.09|2638.59|2637.29|2636.79|2639.19|2638.81|2637.16|2636.79|763
1733162700000|2024-12-02 18:05:00|2637.3|2636.8|2636.24|2635.74|2637.3|2636.92|2635.21|2634.9|733
1733163000000|2024-12-02 18:10:00|2636.23|2635.73|2636.58|2636.28|2636.78|2636.48|2635.8|2635.41|578
1733163300000|2024-12-02 18:15:00|2636.76|2636.26|2635.54|2635.04|2637.17|2636.78|2634.9|2634.56|632
1733163600000|2024-12-02 18:20:00|2635.52|2635.02|2634.34|2633.84|2636.15|2635.77|2633.77|2633.4|697
1733163900000|2024-12-02 18:25:00|2634.26|2633.96|2635.78|2635.48|2636.26|2635.92|2633.89|2633.59|734
1733164200000|2024-12-02 18:30:00|2635.8|2635.5|2636.83|2636.53|2636.87|2636.57|2635.48|2635.17|367
1733164500000|2024-12-02 18:35:00|2636.89|2636.59|2637.37|2636.87|2637.65|2637.27|2636.07|2635.77|492
1733164800000|2024-12-02 18:40:00|2637.3|2637|2636.2|2635.9|2637.39|2637.02|2635.85|2635.47|418
1733165100000|2024-12-02 18:45:00|2636.31|2635.81|2636.49|2636.19|2637.56|2637.15|2636.07|2635.7|433
1733165400000|2024-12-02 18:50:00|2636.5|2636.2|2637.47|2637.17|2637.85|2637.5|2636.5|2636.07|393
1733165700000|2024-12-02 18:55:00|2637.46|2637.16|2637.23|2636.93|2637.7|2637.32|2637.07|2636.69|324
1733166000000|2024-12-02 19:00:00|2637.38|2636.88|2638.23|2637.93|2638.56|2638.24|2637|2636.66|473
1733166300000|2024-12-02 19:05:00|2638.24|2637.94|2636.87|2636.57|2638.57|2638.24|2636.82|2636.52|348
1733166600000|2024-12-02 19:10:00|2636.85|2636.55|2638.44|2638.14|2638.44|2638.14|2636.85|2636.52|357
1733166900000|2024-12-02 19:15:00|2638.67|2638.37|2639.19|2638.89|2639.56|2639.22|2638.33|2637.94|437
1733167200000|2024-12-02 19:20:00|2639.2|2638.9|2639.52|2639.22|2640.55|2640.13|2639.06|2638.75|446
1733167500000|2024-12-02 19:25:00|2639.75|2639.45|2638.6|2638.3|2640.06|2639.76|2638.56|2638.15|339
1733167800000|2024-12-02 19:30:00|2638.59|2638.29|2639.09|2638.79|2639.33|2639.03|2638.31|2637.92|268
1733168100000|2024-12-02 19:35:00|2639.1|2638.8|2639.43|2639.13|2640.02|2639.62|2638.99|2638.62|295
1733168400000|2024-12-02 19:40:00|2639.39|2639.09|2639.59|2639.29|2639.88|2639.58|2638.99|2638.69|270
1733168700000|2024-12-02 19:45:00|2639.7|2639.2|2639.59|2639.29|2640.35|2640.05|2639.39|2639|340
1733169000000|2024-12-02 19:50:00|2639.46|2639.16|2638.45|2638.15|2639.46|2639.16|2638.33|2638|361
1733169300000|2024-12-02 19:55:00|2638.54|2638.04|2637.85|2637.55|2638.81|2638.49|2637.65|2637.33|444
1733169600000|2024-12-02 20:00:00|2637.78|2637.48|2636.43|2636.13|2637.78|2637.48|2636.42|2636.02|317
1733169900000|2024-12-02 20:05:00|2636.48|2636.18|2636.1|2635.8|2636.75|2636.43|2635.61|2635.25|336
1733170200000|2024-12-02 20:10:00|2636.13|2635.83|2635.75|2635.45|2636.33|2635.99|2635.51|2635.2|274
1733170500000|2024-12-02 20:15:00|2635.69|2635.39|2641.52|2641.02|2641.57|2641.21|2635.67|2635.37|774
1733170800000|2024-12-02 20:20:00|2641.49|2641.19|2641.85|2641.55|2642.56|2642.16|2641.19|2640.85|546
1733171100000|2024-12-02 20:25:00|2641.82|2641.52|2642.62|2642.12|2642.8|2642.5|2640.36|2640.06|607
1733171400000|2024-12-02 20:30:00|2642.53|2642.23|2643.72|2643.42|2644.42|2644.12|2642.52|2642.14|449
1733171700000|2024-12-02 20:35:00|2643.77|2643.47|2642.89|2642.59|2644.52|2644.11|2642.72|2642.42|419
1733172000000|2024-12-02 20:40:00|2642.96|2642.46|2641.87|2641.57|2643.43|2643.13|2641.87|2641.57|356
1733172300000|2024-12-02 20:45:00|2641.86|2641.56|2640.01|2639.71|2642.7|2642.4|2639.87|2639.57|342
1733172600000|2024-12-02 20:50:00|2640|2639.7|2639.01|2638.71|2640.8|2640.5|2638.61|2638.19|367
1733172900000|2024-12-02 20:55:00|2639.08|2638.78|2637.34|2637.04|2639.18|2638.8|2636.88|2636.58|366
1733173200000|2024-12-02 21:00:00|2637.27|2636.97|2638.09|2637.79|2638.19|2637.89|2637.27|2636.97|217
1733173500000|2024-12-02 21:05:00|2638.1|2637.8|2638.13|2637.83|2638.81|2638.51|2638.07|2637.77|154
1733173800000|2024-12-02 21:10:00|2638.06|2637.76|2638.58|2638.28|2639.06|2638.75|2638.06|2637.76|158
1733174100000|2024-12-02 21:15:00|2638.51|2638.21|2638.08|2637.58|2639|2638.7|2637.98|2637.58|120
1733174400000|2024-12-02 21:20:00|2638.09|2637.59|2637.7|2637.4|2638.09|2637.7|2637.43|2637.13|89
1733174700000|2024-12-02 21:25:00|2637.62|2637.32|2637.33|2637.03|2637.7|2637.4|2636.75|2636.38|142
1733175000000|2024-12-02 21:30:00|2637.35|2637.05|2638.2|2637.7|2638.32|2637.94|2637.35|2636.98|76
1733175300000|2024-12-02 21:35:00|2638.04|2637.74|2638.3|2637.8|2638.39|2637.99|2637.9|2637.4|114
1733175600000|2024-12-02 21:40:00|2638.29|2637.79|2638.84|2638.54|2639.01|2638.64|2637.99|2637.6|86
1733175900000|2024-12-02 21:45:00|2638.99|2638.49|2639.19|2638.89|2639.41|2639.09|2638.79|2638.47|105
1733176200000|2024-12-02 21:50:00|2639.21|2638.91|2638.92|2638.62|2639.34|2639.04|2638.8|2638.37|83
1733176500000|2024-12-02 21:55:00|2638.9|2638.6|2639.4|2638.9|2639.68|2639.18|2638.83|2638.41|178
1733180400000|2024-12-02 23:00:00|2639.13|2638.63|2639.25|2638.75|2639.33|2638.83|2638.65|2638.15|73
1733180700000|2024-12-02 23:05:00|2639.24|2638.74|2639.72|2639.22|2639.82|2639.32|2639.02|2638.52|48
1733181000000|2024-12-02 23:10:00|2639.75|2639.25|2640.25|2639.75|2640.46|2639.96|2639.75|2639.25|98
1733181300000|2024-12-02 23:15:00|2640.33|2639.83|2641.39|2640.89|2641.7|2641.2|2640.33|2639.83|93
1733181600000|2024-12-02 23:20:00|2641.44|2640.94|2641.94|2641.44|2641.95|2641.53|2641.35|2640.85|105
1733181900000|2024-12-02 23:25:00|2641.95|2641.45|2642.41|2641.91|2642.72|2642.31|2641.95|2641.45|82
1733182200000|2024-12-02 23:30:00|2642.37|2641.87|2643.1|2642.6|2643.22|2642.72|2642.21|2641.85|76
1733182500000|2024-12-02 23:35:00|2643.05|2642.55|2641.86|2641.36|2643.13|2642.79|2641.86|2641.36|119
1733182800000|2024-12-02 23:40:00|2641.85|2641.35|2641.57|2641.07|2641.97|2641.57|2641.1|2640.71|90
1733183100000|2024-12-02 23:45:00|2641.6|2641.1|2642.24|2641.74|2642.31|2641.91|2641.43|2640.96|122
1733183400000|2024-12-02 23:50:00|2642.26|2641.76|2642.51|2642.01|2642.65|2642.15|2641.89|2641.53|119
1733183700000|2024-12-02 23:55:00|2642.63|2642.13|2642.57|2642.07|2642.72|2642.22|2641.93|2641.53|75
1733184000000|2024-12-03 00:00:00|2642.62|2642.12|2642.82|2642.32|2643.3|2642.89|2642.37|2641.97|186
1733184300000|2024-12-03 00:05:00|2642.83|2642.33|2642.2|2641.7|2642.92|2642.42|2641.77|2641.35|277
1733184600000|2024-12-03 00:10:00|2642.21|2641.71|2642.69|2642.19|2643.08|2642.63|2641.01|2640.63|226
1733184900000|2024-12-03 00:15:00|2642.7|2642.2|2643.81|2643.31|2643.84|2643.42|2642.47|2642.02|216
1733185200000|2024-12-03 00:20:00|2643.85|2643.35|2643.94|2643.44|2644.23|2643.81|2643.56|2643.17|173
1733185500000|2024-12-03 00:25:00|2643.83|2643.53|2643.58|2643.28|2644.62|2644.22|2643.36|2642.94|157
1733185800000|2024-12-03 00:30:00|2643.65|2643.15|2644.56|2644.06|2644.67|2644.17|2643.28|2642.85|203
1733186100000|2024-12-03 00:35:00|2644.53|2644.03|2643.36|2643.06|2644.56|2644.08|2643.36|2643.02|116
1733186400000|2024-12-03 00:40:00|2643.34|2643.04|2642.98|2642.48|2643.35|2643.04|2642.78|2642.38|176
1733186700000|2024-12-03 00:45:00|2642.96|2642.46|2642.68|2642.18|2642.96|2642.59|2642.19|2641.81|172
1733187000000|2024-12-03 00:50:00|2642.69|2642.19|2641.61|2641.11|2642.85|2642.45|2641.43|2640.93|209
1733187300000|2024-12-03 00:55:00|2641.63|2641.13|2641.46|2640.96|2641.76|2641.26|2640.93|2640.45|167
1733187600000|2024-12-03 01:00:00|2641.51|2641.01|2642.53|2642.23|2643.73|2643.43|2641.43|2640.93|899
1733187900000|2024-12-03 01:05:00|2642.48|2642.18|2644.02|2643.52|2644.92|2644.62|2642.22|2641.92|616
1733188200000|2024-12-03 01:10:00|2643.96|2643.66|2644.43|2643.93|2644.84|2644.34|2643.47|2642.97|553
1733188500000|2024-12-03 01:15:00|2644.44|2643.94|2643.79|2643.49|2645.49|2645.19|2643.66|2643.34|608
1733188800000|2024-12-03 01:20:00|2643.81|2643.51|2642.33|2641.83|2644.23|2643.83|2641.72|2641.29|471
1733189100000|2024-12-03 01:25:00|2642.24|2641.94|2638.22|2637.92|2642.27|2641.94|2638.08|2637.78|582
1733189400000|2024-12-03 01:30:00|2638.21|2637.91|2640.83|2640.33|2641.06|2640.7|2636.75|2636.27|752
1733189700000|2024-12-03 01:35:00|2640.82|2640.52|2640.32|2639.82|2641.48|2641.18|2639.83|2639.36|670
1733190000000|2024-12-03 01:40:00|2640.19|2639.89|2640.93|2640.43|2641.11|2640.71|2640.02|2639.65|443
1733190300000|2024-12-03 01:45:00|2640.82|2640.52|2634.92|2634.62|2641.02|2640.62|2634.64|2634.34|796
1733190600000|2024-12-03 01:50:00|2634.9|2634.6|2635.24|2634.94|2636.42|2636.12|2634.32|2634.02|697
1733190900000|2024-12-03 01:55:00|2635.19|2634.89|2636.83|2636.33|2637.29|2636.91|2635.09|2634.59|493
1733191200000|2024-12-03 02:00:00|2636.85|2636.35|2636.49|2635.99|2637.18|2636.79|2635.73|2635.34|550
1733191500000|2024-12-03 02:05:00|2636.51|2636.01|2637.12|2636.62|2639.39|2639.01|2636.22|2635.82|609
1733191800000|2024-12-03 02:10:00|2637.06|2636.76|2638.75|2638.25|2639|2638.61|2636.35|2635.94|522
1733192100000|2024-12-03 02:15:00|2638.74|2638.24|2636.36|2636.06|2638.74|2638.41|2636.28|2635.98|325
1733192400000|2024-12-03 02:20:00|2636.39|2636.09|2636.44|2636.14|2637.04|2636.66|2635.15|2634.83|370
1733192700000|2024-12-03 02:25:00|2636.45|2636.15|2635.67|2635.37|2636.85|2636.47|2635.41|2635.06|298
1733193000000|2024-12-03 02:30:00|2635.66|2635.36|2635.92|2635.42|2636.01|2635.7|2634.68|2634.38|502
1733193300000|2024-12-03 02:35:00|2635.85|2635.35|2636.2|2635.7|2637.17|2636.76|2635.56|2635.11|433
1733193600000|2024-12-03 02:40:00|2636.15|2635.85|2636.68|2636.18|2636.96|2636.55|2635.75|2635.35|381
1733193900000|2024-12-03 02:45:00|2636.67|2636.17|2637.85|2637.35|2637.99|2637.65|2636.57|2636.12|487
1733194200000|2024-12-03 02:50:00|2637.86|2637.36|2637.61|2637.11|2638.73|2638.42|2637.42|2636.92|334
1733194500000|2024-12-03 02:55:00|2637.56|2637.06|2637.43|2636.93|2638.23|2637.78|2636.93|2636.44|381
1733194800000|2024-12-03 03:00:00|2637.36|2636.86|2638.09|2637.59|2638.16|2637.73|2636.55|2636.15|454
1733195100000|2024-12-03 03:05:00|2638.11|2637.61|2637.37|2636.87|2638.21|2637.71|2636.98|2636.48|322
1733195400000|2024-12-03 03:10:00|2637.35|2636.85|2637.89|2637.39|2638.03|2637.6|2637|2636.52|259
1733195700000|2024-12-03 03:15:00|2637.92|2637.42|2639.21|2638.91|2639.7|2639.26|2637.66|2637.2|353
1733196000000|2024-12-03 03:20:00|2639.27|2638.97|2639.05|2638.55|2639.36|2639.06|2638.4|2638|259
1733196300000|2024-12-03 03:25:00|2638.96|2638.46|2639.7|2639.4|2639.84|2639.5|2638.96|2638.46|308
1733196600000|2024-12-03 03:30:00|2639.73|2639.43|2640.58|2640.08|2640.79|2640.42|2639.21|2638.72|321
1733196900000|2024-12-03 03:35:00|2640.47|2640.17|2640.61|2640.11|2640.61|2640.28|2639.81|2639.39|228
1733197200000|2024-12-03 03:40:00|2640.64|2640.14|2640.47|2639.97|2640.76|2640.26|2640.12|2639.62|171
1733197500000|2024-12-03 03:45:00|2640.5|2640|2639.8|2639.3|2640.92|2640.52|2639.79|2639.29|150
1733197800000|2024-12-03 03:50:00|2639.92|2639.42|2640.61|2640.11|2640.83|2640.33|2639.7|2639.26|180
1733198100000|2024-12-03 03:55:00|2640.6|2640.1|2640.66|2640.36|2640.92|2640.49|2640.18|2639.7|201
1733198400000|2024-12-03 04:00:00|2640.68|2640.38|2642.7|2642.2|2643.26|2642.86|2640.63|2640.23|247
1733198700000|2024-12-03 04:05:00|2642.64|2642.14|2642.39|2641.89|2642.65|2642.3|2641.36|2641.01|257
1733199000000|2024-12-03 04:10:00|2642.37|2641.87|2641.04|2640.54|2642.37|2641.87|2640.89|2640.49|172
1733199300000|2024-12-03 04:15:00|2640.91|2640.61|2641.32|2640.82|2641.41|2641.04|2640.73|2640.33|181
1733199600000|2024-12-03 04:20:00|2641.3|2640.8|2640.71|2640.41|2641.3|2640.82|2640.48|2640.08|132
1733199900000|2024-12-03 04:25:00|2640.79|2640.29|2641.46|2641.16|2641.88|2641.56|2640.5|2640.18|158
1733200200000|2024-12-03 04:30:00|2641.51|2641.21|2642.01|2641.51|2642.67|2642.37|2641.47|2641|306
1733200500000|2024-12-03 04:35:00|2642|2641.5|2639.81|2639.31|2642.16|2641.78|2639.61|2639.21|253
1733200800000|2024-12-03 04:40:00|2639.78|2639.48|2639.91|2639.41|2640.33|2639.93|2639.75|2639.31|143
1733201100000|2024-12-03 04:45:00|2639.9|2639.4|2639.73|2639.43|2640.22|2639.83|2638.56|2638.26|216
1733201400000|2024-12-03 04:50:00|2639.78|2639.48|2640.29|2639.99|2640.82|2640.45|2639.73|2639.29|185
1733201700000|2024-12-03 04:55:00|2640.34|2640.04|2640.19|2639.69|2640.34|2640.04|2639.94|2639.5|152
1733202000000|2024-12-03 05:00:00|2640.17|2639.67|2637.97|2637.67|2640.19|2639.8|2637.89|2637.59|268
1733202300000|2024-12-03 05:05:00|2638.02|2637.72|2638.12|2637.62|2638.45|2638.15|2637.75|2637.41|211
1733202600000|2024-12-03 05:10:00|2638.13|2637.63|2637.95|2637.65|2638.24|2637.88|2637.34|2637.04|196
1733202900000|2024-12-03 05:15:00|2637.96|2637.66|2638.74|2638.24|2638.85|2638.45|2637.95|2637.53|108
1733203200000|2024-12-03 05:20:00|2638.75|2638.25|2638.74|2638.44|2639.03|2638.73|2638.46|2638.15|139
1733203500000|2024-12-03 05:25:00|2638.75|2638.45|2639.55|2639.25|2639.57|2639.25|2638.57|2638.15|200
1733203800000|2024-12-03 05:30:00|2639.7|2639.4|2639.43|2638.93|2640.32|2639.95|2639.32|2638.92|330
1733204100000|2024-12-03 05:35:00|2639.39|2639.13|2640.2|2639.9|2640.29|2639.94|2638.32|2637.94|418
1733204400000|2024-12-03 05:40:00|2640.24|2639.94|2639.81|2639.31|2640.8|2640.45|2639.63|2639.21|314
1733204700000|2024-12-03 05:45:00|2639.86|2639.36|2641.14|2640.64|2641.5|2641.12|2639.23|2638.79|297
1733205000000|2024-12-03 05:50:00|2641.09|2640.59|2641.09|2640.59|2641.79|2641.44|2640.35|2639.87|385
1733205300000|2024-12-03 05:55:00|2641.19|2640.69|2641.44|2641.14|2642.27|2641.89|2640.91|2640.49|438
1733205600000|2024-12-03 06:00:00|2641.67|2641.17|2642.34|2641.84|2643.62|2643.15|2641.49|2641.16|754
1733205900000|2024-12-03 06:05:00|2642.42|2642.12|2644.91|2644.61|2645.08|2644.78|2642.41|2641.97|462
1733206200000|2024-12-03 06:10:00|2644.93|2644.63|2645.73|2645.43|2646.83|2646.48|2644.83|2644.42|493
1733206500000|2024-12-03 06:15:00|2645.79|2645.49|2649.02|2648.72|2649.57|2649.27|2645.41|2645.04|599
1733206800000|2024-12-03 06:20:00|2649.07|2648.77|2649.43|2649.13|2650.29|2649.98|2647.58|2647.28|634
1733207100000|2024-12-03 06:25:00|2649.56|2649.06|2649.45|2648.95|2649.56|2649.16|2646.86|2646.36|846
1733207400000|2024-12-03 06:30:00|2649.46|2648.96|2649.36|2648.86|2650.1|2649.7|2648.7|2648.3|496
1733207700000|2024-12-03 06:35:00|2649.34|2648.84|2649.22|2648.72|2649.38|2649.08|2647.58|2647.18|359
1733208000000|2024-12-03 06:40:00|2649|2648.7|2648.03|2647.53|2649|2648.7|2647.28|2646.89|323
1733208300000|2024-12-03 06:45:00|2648|2647.5|2646.9|2646.4|2648.21|2647.81|2645.93|2645.56|378
1733208600000|2024-12-03 06:50:00|2646.89|2646.39|2646.64|2646.34|2647.9|2647.5|2646.31|2645.93|353
1733208900000|2024-12-03 06:55:00|2646.6|2646.3|2647.09|2646.79|2647.69|2647.38|2645.87|2645.52|439
1733209200000|2024-12-03 07:00:00|2647.3|2646.8|2646.43|2645.93|2647.35|2646.91|2646.07|2645.77|284
1733209500000|2024-12-03 07:05:00|2646.4|2645.9|2645.96|2645.66|2647.24|2646.94|2645.48|2645.09|318
1733209800000|2024-12-03 07:10:00|2646.06|2645.76|2647.9|2647.4|2647.94|2647.54|2646.04|2645.74|409
1733210100000|2024-12-03 07:15:00|2647.89|2647.39|2647.43|2646.93|2647.96|2647.46|2646.6|2646.18|384
1733210400000|2024-12-03 07:20:00|2647.4|2646.9|2647.3|2646.8|2647.41|2646.91|2646.3|2645.86|372
1733210700000|2024-12-03 07:25:00|2647.29|2646.79|2646.39|2645.89|2647.82|2647.43|2646.14|2645.7|316
1733211000000|2024-12-03 07:30:00|2646.33|2646.03|2645.98|2645.48|2646.97|2646.56|2645.65|2645.15|394
1733211300000|2024-12-03 07:35:00|2645.93|2645.63|2645.53|2645.03|2646.29|2645.79|2645|2644.5|391
1733211600000|2024-12-03 07:40:00|2645.45|2645.15|2645.06|2644.76|2645.76|2645.36|2644.75|2644.39|287
1733211900000|2024-12-03 07:45:00|2645.11|2644.81|2645.49|2644.99|2645.96|2645.55|2645.11|2644.71|271
1733212200000|2024-12-03 07:50:00|2645.48|2644.98|2646.19|2645.69|2646.66|2646.23|2644.66|2644.25|354
1733212500000|2024-12-03 07:55:00|2646.2|2645.7|2644.94|2644.64|2646.56|2646.18|2644.77|2644.44|541
1733212800000|2024-12-03 08:00:00|2644.87|2644.57|2643.19|2642.89|2645.71|2645.34|2642.78|2642.45|647
1733213100000|2024-12-03 08:05:00|2643.21|2642.91|2640.82|2640.52|2643.46|2643.16|2640.76|2640.46|640
1733213400000|2024-12-03 08:10:00|2640.72|2640.42|2640.88|2640.38|2641.72|2641.22|2640.69|2640.19|468
1733213700000|2024-12-03 08:15:00|2640.89|2640.39|2640.63|2640.33|2642.19|2641.86|2640.6|2640.2|503
1733214000000|2024-12-03 08:20:00|2640.4|2640.1|2640.06|2639.56|2640.48|2640.1|2639.55|2639.05|464
1733214300000|2024-12-03 08:25:00|2639.91|2639.61|2640.63|2640.33|2641.57|2641.21|2639.57|2639.16|373
1733214600000|2024-12-03 08:30:00|2640.64|2640.34|2641.87|2641.57|2642.65|2642.35|2640.54|2640.19|481
1733214900000|2024-12-03 08:35:00|2641.9|2641.6|2641.81|2641.51|2642.63|2642.23|2640.86|2640.56|330
1733215200000|2024-12-03 08:40:00|2641.76|2641.46|2640.83|2640.33|2642.32|2642.01|2640.4|2639.91|340
1733215500000|2024-12-03 08:45:00|2640.78|2640.28|2640.46|2639.96|2641.23|2640.89|2639.73|2639.33|371
1733215800000|2024-12-03 08:50:00|2640.4|2640.1|2643.46|2643.16|2644.82|2644.52|2640.4|2640.02|582
1733216100000|2024-12-03 08:55:00|2643.44|2643.14|2645.27|2644.97|2645.48|2645.07|2641.88|2641.5|746
1733216400000|2024-12-03 09:00:00|2645.33|2645.03|2647.32|2646.82|2648.26|2647.96|2644.85|2644.48|713
1733216700000|2024-12-03 09:05:00|2647.16|2646.86|2645.38|2645.08|2648.23|2647.89|2645.36|2645.06|533
1733217000000|2024-12-03 09:10:00|2645.37|2645.07|2646.42|2645.92|2646.79|2646.49|2644.76|2644.46|522
1733217300000|2024-12-03 09:15:00|2646.35|2646.05|2647.05|2646.75|2647.33|2646.99|2645.39|2645.09|541
1733217600000|2024-12-03 09:20:00|2647.03|2646.73|2646.41|2646.11|2647.28|2646.98|2645.44|2645.06|432
1733217900000|2024-12-03 09:25:00|2646.47|2646.17|2646.38|2646.08|2648.28|2647.98|2645.9|2645.5|634
1733218200000|2024-12-03 09:30:00|2646.36|2646.06|2645.41|2645.11|2646.85|2646.55|2644.89|2644.58|496
1733218500000|2024-12-03 09:35:00|2645.32|2645.02|2645.64|2645.14|2646.04|2645.66|2645.04|2644.65|315
1733218800000|2024-12-03 09:40:00|2645.59|2645.09|2646.36|2646.06|2647.89|2647.59|2644.85|2644.46|540
1733219100000|2024-12-03 09:45:00|2646.35|2646.05|2645.74|2645.44|2646.96|2646.66|2645.52|2645.22|307
1733219400000|2024-12-03 09:50:00|2645.81|2645.51|2646.29|2645.99|2646.61|2646.3|2645.68|2645.33|336
1733219700000|2024-12-03 09:55:00|2646.37|2645.87|2644.23|2643.93|2646.69|2646.34|2644.21|2643.9|402
1733220000000|2024-12-03 10:00:00|2644.21|2643.91|2643.74|2643.24|2644.78|2644.48|2642.94|2642.58|498
1733220300000|2024-12-03 10:05:00|2643.75|2643.25|2645.29|2644.79|2645.54|2645.11|2643.43|2643.04|458
1733220600000|2024-12-03 10:10:00|2645.28|2644.78|2645.58|2645.28|2645.92|2645.48|2644.29|2643.94|226
1733220900000|2024-12-03 10:15:00|2645.67|2645.17|2645.16|2644.86|2645.69|2645.19|2644.55|2644.19|247
1733221200000|2024-12-03 10:20:00|2645.27|2644.77|2644.58|2644.08|2645.46|2645.04|2644.1|2643.7|236
1733221500000|2024-12-03 10:25:00|2644.51|2644.21|2644.11|2643.61|2645.22|2644.91|2644|2643.61|206
1733221800000|2024-12-03 10:30:00|2644.03|2643.73|2644.12|2643.82|2645.43|2645.12|2643.99|2643.65|288
1733222100000|2024-12-03 10:35:00|2644.14|2643.84|2643.93|2643.43|2644.56|2644.22|2643.26|2642.84|293
1733222400000|2024-12-03 10:40:00|2643.89|2643.39|2643.97|2643.67|2644.38|2643.98|2643.1|2642.64|457
1733222700000|2024-12-03 10:45:00|2643.98|2643.68|2644.06|2643.76|2644.48|2644.13|2643|2642.57|365
1733223000000|2024-12-03 10:50:00|2644.34|2643.84|2644.08|2643.58|2645.06|2644.7|2643.76|2643.46|436
1733223300000|2024-12-03 10:55:00|2644.07|2643.57|2643.03|2642.73|2644.17|2643.77|2642.79|2642.39|555
1733223600000|2024-12-03 11:00:00|2643.1|2642.6|2644.04|2643.74|2644.16|2643.84|2642.93|2642.55|416
1733223900000|2024-12-03 11:05:00|2644.06|2643.76|2643.83|2643.33|2644.14|2643.84|2643.43|2643.08|223
1733224200000|2024-12-03 11:10:00|2643.76|2643.46|2643.71|2643.41|2644.02|2643.69|2643.56|2643.18|216
1733224500000|2024-12-03 11:15:00|2643.69|2643.39|2645.33|2645.03|2645.56|2645.23|2643.56|2643.17|259
1733224800000|2024-12-03 11:20:00|2645.34|2645.04|2645.13|2644.83|2645.92|2645.53|2644.76|2644.4|296
1733225100000|2024-12-03 11:25:00|2645.09|2644.79|2645.24|2644.94|2645.68|2645.3|2644.87|2644.52|222
1733225400000|2024-12-03 11:30:00|2645.49|2645.19|2644.3|2644|2645.6|2645.19|2644.29|2643.98|210
1733225700000|2024-12-03 11:35:00|2644.29|2643.99|2644.32|2644.02|2644.89|2644.44|2643.89|2643.55|217
1733226000000|2024-12-03 11:40:00|2644.33|2644.03|2644.81|2644.51|2645.36|2645.01|2644.29|2643.9|264
1733226300000|2024-12-03 11:45:00|2644.9|2644.4|2644.35|2643.85|2644.9|2644.42|2643.03|2642.73|235
1733226600000|2024-12-03 11:50:00|2644.29|2643.99|2643.94|2643.64|2644.64|2644.24|2643.76|2643.42|193
1733226900000|2024-12-03 11:55:00|2643.86|2643.56|2643.87|2643.57|2644.67|2644.26|2643.56|2643.21|249
1733227200000|2024-12-03 12:00:00|2643.95|2643.45|2643.83|2643.53|2644.54|2644.11|2643.42|2643.12|334
1733227500000|2024-12-03 12:05:00|2643.86|2643.56|2642.75|2642.45|2644|2643.63|2641.89|2641.59|278
1733227800000|2024-12-03 12:10:00|2642.73|2642.43|2642.52|2642.22|2643.8|2643.3|2642.52|2642.22|364
1733228100000|2024-12-03 12:15:00|2642.5|2642.2|2641.14|2640.84|2642.94|2642.62|2640.65|2640.35|312
1733228400000|2024-12-03 12:20:00|2641.15|2640.85|2638.95|2638.65|2641.64|2641.26|2638.54|2638.24|433
1733228700000|2024-12-03 12:25:00|2639.03|2638.53|2639.08|2638.58|2639.68|2639.35|2638.73|2638.37|411
1733229000000|2024-12-03 12:30:00|2639.05|2638.55|2639.86|2639.56|2640.37|2640.01|2638.43|2638.03|459
1733229300000|2024-12-03 12:35:00|2639.85|2639.55|2639.78|2639.48|2640.65|2640.35|2639.6|2639.3|295
1733229600000|2024-12-03 12:40:00|2639.85|2639.35|2640.62|2640.32|2640.84|2640.54|2639.43|2639.06|273
1733229900000|2024-12-03 12:45:00|2640.6|2640.3|2641.44|2641.14|2641.52|2641.22|2640.04|2639.67|268
1733230200000|2024-12-03 12:50:00|2641.41|2641.11|2640.32|2640.02|2642.23|2641.93|2640.3|2640|344
1733230500000|2024-12-03 12:55:00|2640.31|2640.01|2640.03|2639.73|2640.31|2640.01|2639.38|2639.06|369
1733230800000|2024-12-03 13:00:00|2640.04|2639.74|2640.51|2640.21|2640.56|2640.23|2637.94|2637.64|816
1733231100000|2024-12-03 13:05:00|2640.5|2640.2|2642.24|2641.94|2642.59|2642.09|2640.04|2639.63|763
1733231400000|2024-12-03 13:10:00|2642.25|2641.95|2643.47|2643.17|2643.69|2643.39|2642.02|2641.72|631
1733231700000|2024-12-03 13:15:00|2643.48|2643.18|2643.96|2643.66|2645.04|2644.74|2642.9|2642.6|605
1733232000000|2024-12-03 13:20:00|2643.76|2643.46|2644.57|2644.27|2646.43|2646.05|2643.47|2643.17|757
1733232300000|2024-12-03 13:25:00|2644.55|2644.25|2646.55|2646.25|2647.03|2646.64|2644.11|2643.81|547
1733232600000|2024-12-03 13:30:00|2646.47|2646.17|2645.61|2645.31|2646.95|2646.65|2645.01|2644.63|668
1733232900000|2024-12-03 13:35:00|2645.65|2645.35|2645.62|2645.32|2645.88|2645.5|2644.22|2643.76|485
1733233200000|2024-12-03 13:40:00|2645.65|2645.35|2646.83|2646.53|2648.07|2647.69|2645.46|2645.16|603
1733233500000|2024-12-03 13:45:00|2646.86|2646.56|2650.29|2649.99|2651.02|2650.72|2646.76|2646.46|697
1733233800000|2024-12-03 13:50:00|2650.31|2650.01|2651.8|2651.5|2652|2651.62|2648.78|2648.38|642
1733234100000|2024-12-03 13:55:00|2651.86|2651.56|2653.08|2652.78|2654.03|2653.73|2651.74|2651.33|896
1733234400000|2024-12-03 14:00:00|2653.14|2652.84|2652.88|2652.58|2654.73|2654.43|2652.49|2652.19|965
1733234700000|2024-12-03 14:05:00|2652.91|2652.61|2652.48|2652.18|2652.93|2652.63|2650.11|2649.81|874
1733235000000|2024-12-03 14:10:00|2652.5|2652.2|2652.81|2652.31|2653.95|2653.65|2651.92|2651.62|752
1733235300000|2024-12-03 14:15:00|2652.82|2652.32|2653.91|2653.61|2654.11|2653.78|2651.68|2651.34|624
1733235600000|2024-12-03 14:20:00|2653.97|2653.67|2650.88|2650.58|2653.97|2653.67|2650.54|2650.14|649
1733235900000|2024-12-03 14:25:00|2650.89|2650.59|2653.32|2652.82|2653.4|2653.1|2650.89|2650.47|692
1733236200000|2024-12-03 14:30:00|2653.22|2652.92|2651.62|2651.32|2655.73|2655.43|2651.58|2651.22|912
1733236500000|2024-12-03 14:35:00|2651.65|2651.35|2650.46|2650.16|2652.5|2652.19|2648.74|2648.44|961
1733236800000|2024-12-03 14:40:00|2650.53|2650.23|2651.5|2651|2652.5|2652.19|2650.07|2649.77|823
1733237100000|2024-12-03 14:45:00|2651.28|2650.98|2649.91|2649.61|2651.3|2650.98|2649.82|2649.49|940
1733237400000|2024-12-03 14:50:00|2649.97|2649.67|2647.95|2647.45|2650.21|2649.91|2646.59|2646.24|945
1733237700000|2024-12-03 14:55:00|2647.96|2647.46|2648.11|2645.21|2649.21|2648.85|2645.93|2645.21|789
1733238000000|2024-12-03 15:00:00|2648.04|2645.52|2641.58|2641.28|2648.47|2646.9|2639.91|2639.61|1192
1733238300000|2024-12-03 15:05:00|2641.63|2641.33|2639.7|2639.2|2642.5|2642.15|2638.53|2638.23|1176
1733238600000|2024-12-03 15:10:00|2639.65|2639.15|2640.22|2639.92|2642.39|2642.09|2639.25|2638.95|1069
1733238900000|2024-12-03 15:15:00|2640.18|2639.88|2638.13|2637.83|2641.57|2641.18|2637.85|2637.55|1029
1733239200000|2024-12-03 15:20:00|2638.12|2637.82|2640.57|2640.27|2641.06|2640.74|2635.45|2635.15|1025
1733239500000|2024-12-03 15:25:00|2640.52|2640.22|2639.36|2639.06|2642.42|2642.12|2639.33|2639.03|877
1733239800000|2024-12-03 15:30:00|2639.26|2638.96|2639.59|2639.29|2641.48|2641.18|2638.41|2638.1|868
1733240100000|2024-12-03 15:35:00|2639.6|2639.3|2639.73|2639.43|2640.61|2640.31|2638.92|2638.56|795
1733240400000|2024-12-03 15:40:00|2639.63|2639.33|2638.37|2638.07|2639.63|2639.33|2636.49|2636.16|872
1733240700000|2024-12-03 15:45:00|2638.38|2638.08|2639.9|2639.6|2640.46|2640.16|2638.07|2637.77|892
1733241000000|2024-12-03 15:50:00|2639.89|2639.59|2641.95|2641.65|2642.11|2641.74|2639.3|2639|856
1733241300000|2024-12-03 15:55:00|2641.96|2641.66|2640.66|2640.36|2643.17|2642.82|2639.86|2639.56|782
1733241600000|2024-12-03 16:00:00|2640.65|2640.35|2642.43|2642.13|2643.68|2643.38|2640.33|2640.03|815
1733241900000|2024-12-03 16:05:00|2642.36|2642.06|2639.64|2639.34|2642.79|2642.49|2639.23|2638.93|638
1733242200000|2024-12-03 16:10:00|2639.33|2639.03|2641.21|2640.91|2641.42|2641.12|2639.14|2638.84|591
1733242500000|2024-12-03 16:15:00|2641.14|2640.84|2643.1|2642.8|2643.42|2643.06|2641.01|2640.71|722
1733242800000|2024-12-03 16:20:00|2643.19|2642.69|2644.07|2643.77|2644.2|2643.88|2642.84|2642.54|581
1733243100000|2024-12-03 16:25:00|2644.06|2643.76|2644.33|2644.03|2645.2|2644.9|2642.87|2642.57|581
1733243400000|2024-12-03 16:30:00|2644.31|2644.01|2643.24|2642.94|2644.45|2644.15|2642.61|2642.31|482
1733243700000|2024-12-03 16:35:00|2643.26|2642.76|2644.1|2643.8|2644.56|2644.26|2642.12|2641.82|573
1733244000000|2024-12-03 16:40:00|2644.21|2643.91|2647.33|2647.03|2647.39|2647.09|2643.35|2642.95|556
1733244300000|2024-12-03 16:45:00|2647.38|2647.08|2647.64|2647.34|2647.66|2647.36|2645.87|2645.47|610
1733244600000|2024-12-03 16:50:00|2647.63|2647.33|2648.64|2648.34|2648.87|2648.57|2647.35|2647.05|555
1733244900000|2024-12-03 16:55:00|2648.66|2648.36|2648.59|2648.29|2648.84|2648.52|2647.89|2647.54|403
1733245200000|2024-12-03 17:00:00|2648.68|2648.38|2648.3|2648|2649.02|2648.72|2647.62|2647.32|487
1733245500000|2024-12-03 17:05:00|2648.27|2647.97|2647.59|2647.29|2648.46|2648.12|2647.11|2646.81|441
1733245800000|2024-12-03 17:10:00|2647.63|2647.33|2647|2646.7|2647.77|2647.39|2646.56|2646.19|524
1733246100000|2024-12-03 17:15:00|2647.04|2646.74|2645.14|2644.84|2647.14|2646.83|2644.97|2644.67|585
1733246400000|2024-12-03 17:20:00|2645.17|2644.87|2646.52|2646.22|2646.58|2646.24|2644.24|2643.8|419
1733246700000|2024-12-03 17:25:00|2646.53|2646.23|2645.94|2645.64|2646.71|2646.41|2645.08|2644.78|436
1733247000000|2024-12-03 17:30:00|2645.9|2645.6|2644.72|2644.42|2646.4|2646.1|2644.65|2644.35|365
1733247300000|2024-12-03 17:35:00|2644.7|2644.4|2645.09|2644.79|2645.94|2645.6|2643.67|2643.29|461
1733247600000|2024-12-03 17:40:00|2645.13|2644.83|2644.45|2644.15|2645.25|2644.95|2644.06|2643.71|374
1733247900000|2024-12-03 17:45:00|2644.52|2644.22|2646.47|2645.97|2646.47|2646.07|2644.07|2643.69|334
1733248200000|2024-12-03 17:50:00|2646.51|2646.01|2647.39|2646.89|2647.74|2647.33|2645.79|2645.39|473
1733248500000|2024-12-03 17:55:00|2647.24|2646.94|2647.27|2646.97|2648.22|2647.9|2646.87|2646.51|679
1733248800000|2024-12-03 18:00:00|2647.25|2646.95|2648.75|2648.45|2649.37|2649.07|2647.16|2646.78|590
1733249100000|2024-12-03 18:05:00|2648.76|2648.46|2646.25|2645.95|2648.79|2648.46|2645.76|2645.46|423
1733249400000|2024-12-03 18:10:00|2646.27|2645.97|2645.71|2645.41|2646.94|2646.64|2645.46|2645.09|308
1733249700000|2024-12-03 18:15:00|2645.69|2645.39|2645.67|2645.37|2645.71|2645.41|2644.09|2643.79|349
1733250000000|2024-12-03 18:20:00|2645.69|2645.39|2645.86|2645.56|2646.4|2646.06|2644.95|2644.65|466
1733250300000|2024-12-03 18:25:00|2645.8|2645.5|2645.4|2645.1|2646.13|2645.83|2644.74|2644.44|353
1733250600000|2024-12-03 18:30:00|2645.41|2645.11|2645.16|2644.86|2645.69|2645.39|2644.53|2644.23|359
1733250900000|2024-12-03 18:35:00|2645.23|2644.73|2644.63|2644.33|2645.61|2645.25|2644.28|2643.89|384
1733251200000|2024-12-03 18:40:00|2644.59|2644.29|2643.66|2643.36|2644.86|2644.56|2643.32|2643.02|321
1733251500000|2024-12-03 18:45:00|2643.67|2643.37|2645.81|2645.51|2645.87|2645.54|2643.42|2643|355
1733251800000|2024-12-03 18:50:00|2645.86|2645.56|2646.11|2645.81|2646.48|2646.18|2645.3|2645|206
1733252100000|2024-12-03 18:55:00|2646.13|2645.83|2645.97|2645.67|2646.7|2646.4|2645.71|2645.41|292
1733252400000|2024-12-03 19:00:00|2646|2645.7|2645.92|2645.62|2646.32|2646.02|2645.43|2645.13|295
1733252700000|2024-12-03 19:05:00|2645.97|2645.67|2645.42|2645.12|2646.51|2646.21|2645.22|2644.92|352
1733253000000|2024-12-03 19:10:00|2645.4|2645.1|2643.56|2643.26|2645.53|2645.23|2643.27|2642.97|310
1733253300000|2024-12-03 19:15:00|2643.49|2643.19|2643.59|2643.29|2643.81|2643.45|2642.6|2642.23|415
1733253600000|2024-12-03 19:20:00|2643.62|2643.32|2641.75|2641.45|2643.73|2643.43|2641.66|2641.27|323
1733253900000|2024-12-03 19:25:00|2641.76|2641.46|2641.25|2640.95|2642.03|2641.73|2641.03|2640.73|356
1733254200000|2024-12-03 19:30:00|2641.22|2640.92|2641.79|2641.49|2642.58|2642.28|2641.04|2640.74|330
1733254500000|2024-12-03 19:35:00|2641.69|2641.39|2641.67|2641.37|2642.27|2641.91|2641.28|2640.98|296
1733254800000|2024-12-03 19:40:00|2641.68|2641.38|2641.84|2641.54|2642.04|2641.74|2641.17|2640.87|203
1733255100000|2024-12-03 19:45:00|2641.87|2641.57|2641.76|2641.46|2642.1|2641.8|2641.44|2641.14|208
1733255400000|2024-12-03 19:50:00|2641.83|2641.53|2641.26|2640.96|2642.22|2641.92|2641.07|2640.71|263
1733255700000|2024-12-03 19:55:00|2641.27|2640.97|2641.17|2640.87|2641.55|2641.2|2640.45|2640.15|344
1733256000000|2024-12-03 20:00:00|2641.13|2640.83|2643.02|2642.72|2643.07|2642.77|2640.92|2640.62|282
1733256300000|2024-12-03 20:05:00|2642.98|2642.68|2644.21|2643.91|2644.4|2644.1|2642.89|2642.59|206
1733256600000|2024-12-03 20:10:00|2644.2|2643.9|2643.57|2643.27|2644.42|2644.12|2643.47|2643.17|209
1733256900000|2024-12-03 20:15:00|2643.66|2643.36|2642.72|2642.42|2643.88|2643.52|2642.72|2642.35|229
1733257200000|2024-12-03 20:20:00|2642.74|2642.44|2643.49|2643.19|2643.88|2643.58|2642.62|2642.24|184
1733257500000|2024-12-03 20:25:00|2643.44|2643.14|2643.16|2642.86|2643.68|2643.33|2642.85|2642.5|200
1733257800000|2024-12-03 20:30:00|2643.13|2642.83|2642.89|2642.59|2643.17|2642.83|2642.24|2641.94|208
1733258100000|2024-12-03 20:35:00|2642.9|2642.6|2642.99|2642.69|2643.17|2642.87|2642.58|2642.28|142
1733258400000|2024-12-03 20:40:00|2643.11|2642.81|2642.96|2642.66|2643.62|2643.32|2642.56|2642.26|224
1733258700000|2024-12-03 20:45:00|2642.98|2642.68|2642.47|2642.17|2643.04|2642.74|2642.17|2641.87|204
1733259000000|2024-12-03 20:50:00|2642.43|2642.13|2642.51|2642.21|2642.86|2642.56|2642.2|2641.9|228
1733259300000|2024-12-03 20:55:00|2642.41|2642.11|2642.35|2642.05|2642.52|2642.22|2641.98|2641.68|246
1733259600000|2024-12-03 21:00:00|2642.27|2641.97|2642.77|2642.47|2643.5|2643.2|2642.27|2641.97|202
1733259900000|2024-12-03 21:05:00|2642.78|2642.48|2642.61|2642.31|2643.19|2642.89|2642.5|2642.2|106
1733260200000|2024-12-03 21:10:00|2642.67|2642.37|2642.43|2642.13|2642.89|2642.59|2642.43|2642.13|64
1733260500000|2024-12-03 21:15:00|2642.48|2642.18|2642.26|2641.96|2642.66|2642.36|2642.16|2641.86|121
1733260800000|2024-12-03 21:20:00|2642.24|2641.94|2642.99|2642.69|2643|2642.7|2642.18|2641.88|94
1733261100000|2024-12-03 21:25:00|2643|2642.7|2643.44|2643.14|2643.62|2643.32|2642.88|2642.42|93
1733261400000|2024-12-03 21:30:00|2643.36|2643.06|2644.15|2643.65|2644.3|2643.95|2643.21|2642.8|114
1733261700000|2024-12-03 21:35:00|2644.06|2643.76|2643.89|2643.59|2644.15|2643.77|2643.6|2643.26|135
1733262000000|2024-12-03 21:40:00|2644|2643.5|2643.8|2643.5|2644.08|2643.77|2643.8|2643.47|87
1733262300000|2024-12-03 21:45:00|2643.83|2643.53|2643.75|2643.45|2644.08|2643.75|2643.67|2643.28|112
1733262600000|2024-12-03 21:50:00|2643.8|2643.5|2644.04|2643.74|2644.28|2643.88|2643.75|2643.39|97
1733262900000|2024-12-03 21:55:00|2644.07|2643.57|2644.1|2643.6|2644.23|2643.78|2643.78|2643.28|119
1733266800000|2024-12-03 23:00:00|2643.3|2642.8|2642.75|2642.25|2643.3|2642.8|2642.5|2642|52
1733267100000|2024-12-03 23:05:00|2642.9|2642.4|2642.25|2641.75|2643.05|2642.65|2642.1|2641.75|66
1733267400000|2024-12-03 23:10:00|2642.21|2641.91|2641.83|2641.53|2642.31|2642.01|2641.4|2641.1|116
1733267700000|2024-12-03 23:15:00|2641.9|2641.4|2642.37|2641.87|2642.4|2642.02|2641.8|2641.4|77
1733268000000|2024-12-03 23:20:00|2642.29|2641.99|2642.18|2641.88|2642.5|2642.18|2641.92|2641.6|82
1733268300000|2024-12-03 23:25:00|2642.14|2641.84|2641.63|2641.33|2642.29|2641.88|2641.5|2641.17|66
1733268600000|2024-12-03 23:30:00|2641.61|2641.31|2642.06|2641.76|2642.59|2642.18|2641.33|2641|122
1733268900000|2024-12-03 23:35:00|2642.07|2641.77|2642.77|2642.27|2642.77|2642.45|2642.01|2641.66|92
1733269200000|2024-12-03 23:40:00|2642.68|2642.38|2642.7|2642.2|2643.07|2642.6|2642.33|2641.89|65
1733269500000|2024-12-03 23:45:00|2642.71|2642.21|2642.65|2642.35|2642.98|2642.58|2642.42|2641.99|68
1733269800000|2024-12-03 23:50:00|2642.68|2642.18|2642.7|2642.4|2642.8|2642.42|2642.55|2642.16|44
1733270100000|2024-12-03 23:55:00|2642.79|2642.29|2643.03|2642.73|2643.39|2643.09|2642.69|2642.29|115
1733270400000|2024-12-04 00:00:00|2642.99|2642.69|2643.42|2643.12|2643.63|2643.25|2642.96|2642.64|103
1733270700000|2024-12-04 00:05:00|2643.44|2643.14|2643.33|2643.03|2643.72|2643.42|2643.22|2642.9|115
1733271000000|2024-12-04 00:10:00|2643.34|2643.04|2642.64|2642.34|2643.57|2643.23|2642.6|2642.3|141
1733271300000|2024-12-04 00:15:00|2642.61|2642.31|2642.53|2642.23|2642.8|2642.44|2642.29|2641.89|119
1733271600000|2024-12-04 00:20:00|2642.56|2642.26|2642.59|2642.09|2643.2|2642.76|2642.49|2642.09|90
1733271900000|2024-12-04 00:25:00|2642.49|2642.19|2642.9|2642.4|2643.1|2642.7|2642.41|2642.04|91
1733272200000|2024-12-04 00:30:00|2642.82|2642.52|2642.31|2642.01|2643.06|2642.66|2642.25|2641.85|171
1733272500000|2024-12-04 00:35:00|2642.45|2641.95|2641.15|2640.65|2642.74|2642.34|2641.04|2640.65|178
1733272800000|2024-12-04 00:40:00|2641.13|2640.63|2640.98|2640.68|2641.54|2641.17|2640.74|2640.35|134
1733273100000|2024-12-04 00:45:00|2641.06|2640.56|2640.14|2639.84|2641.29|2640.99|2640.03|2639.65|123
1733273400000|2024-12-04 00:50:00|2640.46|2639.96|2640.68|2640.38|2641|2640.66|2639.89|2639.54|168
1733273700000|2024-12-04 00:55:00|2640.66|2640.36|2640.72|2640.42|2641.07|2640.77|2640.3|2639.97|211
1733274000000|2024-12-04 01:00:00|2640.69|2640.39|2639.83|2639.33|2640.7|2640.4|2637.89|2637.59|626
1733274300000|2024-12-04 01:05:00|2639.76|2639.26|2639.25|2638.95|2640.63|2640.29|2638.8|2638.5|596
1733274600000|2024-12-04 01:10:00|2639.22|2638.92|2639.61|2639.31|2640.1|2639.8|2638.9|2638.6|494
1733274900000|2024-12-04 01:15:00|2639.63|2639.33|2641.06|2640.76|2641.35|2640.97|2639.06|2638.75|695
1733275200000|2024-12-04 01:20:00|2640.97|2640.67|2639.7|2639.4|2642.15|2641.78|2639.3|2638.94|601
1733275500000|2024-12-04 01:25:00|2639.68|2639.38|2639.9|2639.6|2640.47|2640.1|2639.05|2638.69|477
1733275800000|2024-12-04 01:30:00|2639.95|2639.65|2640.56|2640.06|2642.47|2642.17|2639.93|2639.63|531
1733276100000|2024-12-04 01:35:00|2640.5|2640.2|2640.91|2640.41|2641.3|2641|2639.89|2639.53|341
1733276400000|2024-12-04 01:40:00|2640.78|2640.48|2640.47|2639.97|2641.24|2640.94|2639.5|2639.11|420
1733276700000|2024-12-04 01:45:00|2640.01|2639.71|2640.25|2639.75|2640.59|2640.28|2639.6|2639.1|385
1733277000000|2024-12-04 01:50:00|2640.1|2639.8|2642.28|2641.78|2642.57|2642.25|2640.01|2639.7|408
1733277300000|2024-12-04 01:55:00|2642.31|2641.81|2642.6|2642.1|2643.67|2643.27|2641.85|2641.47|553
1733277600000|2024-12-04 02:00:00|2642.53|2642.03|2646.62|2646.32|2646.89|2646.54|2642.27|2641.86|570
1733277900000|2024-12-04 02:05:00|2646.61|2646.31|2646.12|2645.82|2648.3|2648|2645.83|2645.53|634
1733278200000|2024-12-04 02:10:00|2646.1|2645.8|2645.24|2644.94|2646.31|2645.95|2644.34|2643.96|446
1733278500000|2024-12-04 02:15:00|2645.39|2644.89|2645.42|2644.92|2645.48|2645.07|2644.63|2644.22|240
1733278800000|2024-12-04 02:20:00|2645.27|2644.97|2644.27|2643.97|2645.72|2645.35|2643.74|2643.44|347
1733279100000|2024-12-04 02:25:00|2644.24|2643.94|2644.09|2643.79|2645.05|2644.71|2643.16|2642.82|261
1733279400000|2024-12-04 02:30:00|2644.06|2643.76|2645.09|2644.79|2645.42|2645.12|2643.55|2643.25|457
1733279700000|2024-12-04 02:35:00|2645.01|2644.71|2645.57|2645.07|2645.84|2645.47|2644.22|2643.86|401
1733280000000|2024-12-04 02:40:00|2645.58|2645.08|2643.99|2643.49|2645.58|2645.17|2643.29|2642.93|434
1733280300000|2024-12-04 02:45:00|2644|2643.5|2644.15|2643.65|2644.51|2644.16|2643.18|2642.68|327
1733280600000|2024-12-04 02:50:00|2644.05|2643.75|2644.21|2643.71|2644.53|2644.23|2643.32|2643.02|366
1733280900000|2024-12-04 02:55:00|2644.2|2643.7|2646.11|2645.81|2646.6|2646.3|2644.19|2643.69|447
1733281200000|2024-12-04 03:00:00|2646.1|2645.8|2647.61|2647.31|2648.04|2647.61|2645.91|2645.61|567
1733281500000|2024-12-04 03:05:00|2647.62|2647.32|2646.55|2646.25|2648.11|2647.81|2646.23|2645.93|399
1733281800000|2024-12-04 03:10:00|2646.6|2646.3|2645.93|2645.63|2647.21|2646.79|2645.75|2645.45|347
1733282100000|2024-12-04 03:15:00|2645.91|2645.61|2645.31|2644.81|2646.08|2645.78|2644.7|2644.4|359
1733282400000|2024-12-04 03:20:00|2645.21|2644.91|2644.77|2644.47|2645.28|2644.96|2644.47|2644.11|302
1733282700000|2024-12-04 03:25:00|2644.64|2644.14|2643.51|2643.21|2644.79|2644.4|2643.41|2642.97|326
1733283000000|2024-12-04 03:30:00|2643.5|2643.2|2644.51|2644.01|2644.54|2644.14|2643.5|2643.1|194
1733283300000|2024-12-04 03:35:00|2644.5|2644|2645.17|2644.87|2645.52|2645.17|2644.31|2643.9|251
1733283600000|2024-12-04 03:40:00|2645.19|2644.89|2645.5|2645.2|2645.69|2645.39|2644.81|2644.47|261
1733283900000|2024-12-04 03:45:00|2645.51|2645.21|2645.71|2645.21|2646.65|2646.35|2645.47|2645.17|220
1733284200000|2024-12-04 03:50:00|2645.64|2645.34|2645.27|2644.97|2646|2645.7|2644.86|2644.46|263
1733284500000|2024-12-04 03:55:00|2645.36|2644.86|2644.68|2644.38|2645.36|2644.93|2644.35|2644|177
1733284800000|2024-12-04 04:00:00|2644.6|2644.3|2644.29|2643.99|2645.05|2644.75|2643.98|2643.62|351
1733285100000|2024-12-04 04:05:00|2644.27|2643.97|2645.46|2645.16|2646.04|2645.71|2644.27|2643.87|274
1733285400000|2024-12-04 04:10:00|2645.52|2645.22|2645.75|2645.25|2645.97|2645.66|2645.35|2644.97|233
1733285700000|2024-12-04 04:15:00|2645.72|2645.42|2646.02|2645.52|2646.28|2645.94|2645.71|2645.29|288
1733286000000|2024-12-04 04:20:00|2646.05|2645.55|2646.8|2646.3|2646.82|2646.48|2645.99|2645.55|205
1733286300000|2024-12-04 04:25:00|2646.71|2646.41|2645.93|2645.63|2646.89|2646.52|2645.78|2645.48|158
1733286600000|2024-12-04 04:30:00|2645.89|2645.59|2645.98|2645.68|2646.24|2645.94|2645.74|2645.4|164
1733286900000|2024-12-04 04:35:00|2645.99|2645.69|2646.1|2645.8|2646.19|2645.85|2645.5|2645.19|187
1733287200000|2024-12-04 04:40:00|2646.14|2645.84|2647.16|2646.86|2647.36|2647.06|2646.14|2645.75|198
1733287500000|2024-12-04 04:45:00|2647.18|2646.88|2646.85|2646.55|2647.65|2647.28|2646.73|2646.43|302
1733287800000|2024-12-04 04:50:00|2646.94|2646.64|2646.76|2646.46|2647.61|2647.19|2646.46|2646.08|267
1733288100000|2024-12-04 04:55:00|2646.77|2646.47|2648.66|2648.36|2648.76|2648.46|2646.77|2646.47|275
1733288400000|2024-12-04 05:00:00|2648.6|2648.3|2648.97|2648.67|2649.06|2648.68|2648.26|2647.96|254
1733288700000|2024-12-04 05:05:00|2648.91|2648.61|2648.78|2648.48|2649.65|2649.27|2648.58|2648.25|238
1733289000000|2024-12-04 05:10:00|2648.74|2648.44|2648.92|2648.62|2649.63|2649.33|2648.3|2648|266
1733289300000|2024-12-04 05:15:00|2648.9|2648.6|2649.31|2649.01|2649.79|2649.4|2648.82|2648.48|210
1733289600000|2024-12-04 05:20:00|2649.4|2648.9|2649.34|2649.04|2649.85|2649.55|2648.89|2648.59|218
1733289900000|2024-12-04 05:25:00|2649.26|2648.96|2649.76|2649.46|2650.23|2649.84|2649.24|2648.85|222
1733290200000|2024-12-04 05:30:00|2649.8|2649.5|2650.32|2649.82|2651.37|2651.07|2649.68|2649.38|498
1733290500000|2024-12-04 05:35:00|2650.3|2649.8|2649.07|2648.57|2650.95|2650.58|2648.97|2648.57|491
1733290800000|2024-12-04 05:40:00|2648.99|2648.69|2648.59|2648.29|2649.33|2648.99|2647.77|2647.47|429
1733291100000|2024-12-04 05:45:00|2648.66|2648.36|2649.39|2649.09|2650|2649.7|2648.01|2647.65|454
1733291400000|2024-12-04 05:50:00|2649.4|2649.1|2649.99|2649.69|2650.54|2650.24|2649.38|2649.08|347
1733291700000|2024-12-04 05:55:00|2649.96|2649.66|2649.96|2649.66|2650.19|2649.89|2648.88|2648.58|364
1733292000000|2024-12-04 06:00:00|2649.97|2649.67|2650.63|2650.33|2650.9|2650.6|2649.81|2649.51|383
1733292300000|2024-12-04 06:05:00|2650.45|2650.15|2650.35|2650.05|2650.93|2650.63|2649.91|2649.61|382
1733292600000|2024-12-04 06:10:00|2650.32|2650.02|2648.7|2648.2|2650.35|2650.05|2648.43|2648.1|392
1733292900000|2024-12-04 06:15:00|2648.57|2648.27|2648.27|2647.77|2648.97|2648.65|2647.88|2647.5|401
1733293200000|2024-12-04 06:20:00|2648.25|2647.75|2649.06|2648.76|2649.34|2649.04|2647.64|2647.23|424
1733293500000|2024-12-04 06:25:00|2649.15|2648.65|2649.72|2649.42|2649.72|2649.42|2648.35|2647.93|404
1733293800000|2024-12-04 06:30:00|2649.75|2649.45|2650.3|2650|2650.44|2650.02|2649.1|2648.73|434
1733294100000|2024-12-04 06:35:00|2650.25|2649.95|2650.71|2650.21|2650.75|2650.37|2649.98|2649.57|335
1733294400000|2024-12-04 06:40:00|2650.73|2650.23|2649.87|2649.37|2650.75|2650.27|2649.48|2649.06|332
1733294700000|2024-12-04 06:45:00|2649.58|2649.28|2650.94|2650.64|2651.59|2651.29|2649.42|2649.07|375
1733295000000|2024-12-04 06:50:00|2650.96|2650.66|2649.72|2649.22|2651.26|2650.88|2649.46|2649.16|340
1733295300000|2024-12-04 06:55:00|2649.62|2649.12|2649.5|2649.2|2649.95|2649.65|2648.97|2648.65|410
1733295600000|2024-12-04 07:00:00|2649.49|2649.19|2648.94|2648.64|2649.53|2649.23|2647.93|2647.63|364
1733295900000|2024-12-04 07:05:00|2648.93|2648.63|2648.44|2648.14|2648.98|2648.64|2648.11|2647.74|255
1733296200000|2024-12-04 07:10:00|2648.38|2648.08|2647|2646.7|2648.97|2648.59|2646.94|2646.56|368
1733296500000|2024-12-04 07:15:00|2646.93|2646.63|2647|2646.7|2647.26|2646.96|2646.61|2646.27|373
1733296800000|2024-12-04 07:20:00|2646.95|2646.65|2644.88|2644.58|2646.95|2646.65|2644.36|2643.96|401
1733297100000|2024-12-04 07:25:00|2644.86|2644.56|2645.12|2644.82|2645.29|2644.99|2644.33|2644.03|383
1733297400000|2024-12-04 07:30:00|2645.11|2644.81|2643.57|2643.27|2645.14|2644.84|2643.36|2643.06|336
1733297700000|2024-12-04 07:35:00|2643.55|2643.25|2644.13|2643.83|2644.23|2643.93|2642.63|2642.33|373
1733298000000|2024-12-04 07:40:00|2644.14|2643.84|2641.38|2640.88|2644.14|2643.84|2640.67|2640.33|462
1733298300000|2024-12-04 07:45:00|2641.34|2640.84|2641.75|2641.45|2642.37|2642.02|2641.06|2640.66|344
1733298600000|2024-12-04 07:50:00|2641.78|2641.48|2640.76|2640.46|2642.15|2641.85|2640.63|2640.33|393
1733298900000|2024-12-04 07:55:00|2640.74|2640.44|2641.65|2641.35|2642.26|2641.94|2640.55|2640.25|542
1733299200000|2024-12-04 08:00:00|2641.6|2641.3|2641.9|2641.6|2642.13|2641.75|2641.18|2640.85|502
1733299500000|2024-12-04 08:05:00|2641.93|2641.63|2640.83|2640.53|2642.37|2642.07|2640.35|2640.05|479
1733299800000|2024-12-04 08:10:00|2640.87|2640.57|2639.95|2639.65|2641.57|2641.27|2639.74|2639.44|391
1733300100000|2024-12-04 08:15:00|2639.92|2639.62|2640.78|2640.48|2641.11|2640.81|2639.92|2639.62|336
1733300400000|2024-12-04 08:20:00|2640.79|2640.49|2638.87|2638.37|2640.89|2640.59|2637.98|2637.63|470
1733300700000|2024-12-04 08:25:00|2638.7|2638.4|2639.05|2638.75|2639.96|2639.61|2638.69|2638.3|512
1733301000000|2024-12-04 08:30:00|2639.09|2638.79|2638.47|2638.17|2639.26|2638.96|2637.99|2637.63|440
1733301300000|2024-12-04 08:35:00|2638.46|2638.16|2639.24|2638.94|2639.32|2638.94|2636.88|2636.58|485
1733301600000|2024-12-04 08:40:00|2639.25|2638.95|2640.48|2640.18|2640.78|2640.4|2638.72|2638.33|485
1733301900000|2024-12-04 08:45:00|2640.6|2640.3|2642.16|2641.86|2642.36|2642.06|2639.6|2639.3|499
1733302200000|2024-12-04 08:50:00|2642.13|2641.83|2641.46|2640.96|2642.28|2641.95|2641.15|2640.67|398
1733302500000|2024-12-04 08:55:00|2641.47|2640.97|2641.62|2641.12|2642.4|2642.05|2640.63|2640.29|403
1733302800000|2024-12-04 09:00:00|2641.53|2641.23|2639.76|2639.46|2642.73|2642.33|2638.89|2638.59|730
1733303100000|2024-12-04 09:05:00|2639.78|2639.48|2641.67|2641.37|2642.29|2641.99|2639.54|2639.24|551
1733303400000|2024-12-04 09:10:00|2641.64|2641.34|2642.33|2642.03|2642.71|2642.41|2641.44|2641.04|337
1733303700000|2024-12-04 09:15:00|2642.37|2642.07|2640.52|2640.22|2642.67|2642.27|2640.52|2640.14|470
1733304000000|2024-12-04 09:20:00|2640.43|2640.13|2641.79|2641.49|2642.14|2641.77|2640.26|2639.96|351
1733304300000|2024-12-04 09:25:00|2641.77|2641.47|2642.79|2642.49|2642.9|2642.58|2641.53|2641.13|275
1733304600000|2024-12-04 09:30:00|2642.78|2642.48|2641.55|2641.25|2642.91|2642.61|2641.31|2640.96|313
1733304900000|2024-12-04 09:35:00|2641.53|2641.23|2641.88|2641.58|2642.2|2641.9|2640.96|2640.66|282
1733305200000|2024-12-04 09:40:00|2641.84|2641.54|2641.21|2640.91|2643.03|2642.7|2640.78|2640.48|422
1733305500000|2024-12-04 09:45:00|2641.2|2640.9|2640.44|2640.14|2641.62|2641.24|2639.37|2638.96|378
1733305800000|2024-12-04 09:50:00|2640.57|2640.07|2640.67|2640.17|2641.23|2640.91|2640.17|2639.67|254
1733306100000|2024-12-04 09:55:00|2640.51|2640.21|2641.06|2640.76|2641.13|2640.81|2640.23|2639.86|306
1733306400000|2024-12-04 10:00:00|2641.18|2640.88|2640.9|2640.6|2642.3|2642|2640.48|2640.18|729
1733306700000|2024-12-04 10:05:00|2640.89|2640.59|2641.57|2641.27|2642.18|2641.88|2640.71|2640.41|312
1733307000000|2024-12-04 10:10:00|2641.5|2641.2|2641.85|2641.35|2642.31|2641.81|2640.46|2640.16|231
1733307300000|2024-12-04 10:15:00|2641.78|2641.48|2641.1|2640.8|2642.61|2642.31|2640.88|2640.58|290
1733307600000|2024-12-04 10:20:00|2641.11|2640.81|2641.27|2640.97|2641.85|2641.47|2640.87|2640.51|225
1733307900000|2024-12-04 10:25:00|2641.34|2641.04|2642.05|2641.75|2642.61|2642.21|2641.06|2640.76|278
1733308200000|2024-12-04 10:30:00|2642.07|2641.77|2642.17|2641.87|2642.79|2642.49|2641.51|2641.21|261
1733308500000|2024-12-04 10:35:00|2642.21|2641.91|2641.83|2641.53|2643.32|2643.02|2641.82|2641.52|334
1733308800000|2024-12-04 10:40:00|2641.76|2641.46|2641.81|2641.51|2642.19|2641.86|2640.63|2640.33|458
1733309100000|2024-12-04 10:45:00|2641.8|2641.5|2642.15|2641.85|2643.05|2642.69|2641.66|2641.33|275
1733309400000|2024-12-04 10:50:00|2642.17|2641.87|2643.87|2643.57|2644.32|2644.02|2642.16|2641.86|431
1733309700000|2024-12-04 10:55:00|2643.83|2643.53|2644.62|2644.32|2644.75|2644.45|2643.79|2643.49|282
1733310000000|2024-12-04 11:00:00|2644.64|2644.34|2645.67|2645.37|2645.94|2645.61|2644.56|2644.26|311
1733310300000|2024-12-04 11:05:00|2645.7|2645.4|2645.33|2645.03|2646.25|2645.95|2645.24|2644.89|422
1733310600000|2024-12-04 11:10:00|2645.28|2644.98|2645.35|2645.05|2645.66|2645.36|2644.58|2644.24|351
1733310900000|2024-12-04 11:15:00|2645.47|2644.97|2645.02|2644.72|2645.68|2645.3|2644.76|2644.46|380
1733311200000|2024-12-04 11:20:00|2644.99|2644.69|2645.06|2644.76|2645.64|2645.31|2644.59|2644.29|287
1733311500000|2024-12-04 11:25:00|2645.07|2644.77|2646.99|2646.69|2647.44|2647.1|2644.96|2644.66|536
1733311800000|2024-12-04 11:30:00|2647|2646.7|2646.71|2646.41|2647.37|2647.07|2646.23|2645.93|397
1733312100000|2024-12-04 11:35:00|2646.58|2646.28|2647.3|2647|2648.01|2647.63|2646.36|2646.06|333
1733312400000|2024-12-04 11:40:00|2647.31|2647.01|2645.73|2645.43|2647.31|2647.01|2645.1|2644.72|491
1733312700000|2024-12-04 11:45:00|2645.85|2645.35|2644.99|2644.49|2646.14|2645.79|2644.02|2643.71|337
1733313000000|2024-12-04 11:50:00|2644.88|2644.38|2645.57|2645.27|2646.5|2646.2|2643.66|2643.36|474
1733313300000|2024-12-04 11:55:00|2645.55|2645.25|2646.46|2645.96|2646.75|2646.35|2645.51|2645.12|280
1733313600000|2024-12-04 12:00:00|2646.53|2646.03|2645.76|2645.46|2646.81|2646.51|2645.57|2645.25|326
1733313900000|2024-12-04 12:05:00|2645.71|2645.41|2644.93|2644.63|2646.08|2645.78|2644.86|2644.56|373
1733314200000|2024-12-04 12:10:00|2644.99|2644.69|2645.34|2645.04|2646.61|2646.21|2644.96|2644.58|376
1733314500000|2024-12-04 12:15:00|2645.33|2645.03|2643.88|2643.58|2645.4|2645.1|2643.88|2643.58|226
1733314800000|2024-12-04 12:20:00|2643.89|2643.59|2644.54|2644.04|2644.75|2644.33|2642.66|2642.36|317
1733315100000|2024-12-04 12:25:00|2644.52|2644.02|2643.44|2643.14|2644.62|2644.12|2641.85|2641.42|460
1733315400000|2024-12-04 12:30:00|2643.71|2643.21|2642.75|2642.45|2644.52|2644.05|2642.58|2642.28|340
1733315700000|2024-12-04 12:35:00|2642.76|2642.46|2642.3|2642|2643.77|2643.47|2641.97|2641.64|344
1733316000000|2024-12-04 12:40:00|2642.31|2642.01|2643.42|2643.12|2643.5|2643.2|2642.13|2641.83|282
1733316300000|2024-12-04 12:45:00|2643.38|2643.08|2639.77|2639.47|2644.39|2644.09|2639.72|2639.42|659
1733316600000|2024-12-04 12:50:00|2639.76|2639.46|2638.1|2637.8|2640.7|2640.4|2636.5|2636.2|679
1733316900000|2024-12-04 12:55:00|2638.04|2637.74|2637.31|2637.01|2638.6|2638.3|2637.15|2636.85|540
1733317200000|2024-12-04 13:00:00|2637.32|2637.02|2633.07|2632.77|2638.87|2638.57|2632.66|2632.36|1017
1733317500000|2024-12-04 13:05:00|2633.1|2632.8|2637.99|2637.49|2638.9|2638.4|2633.1|2632.8|772
1733317800000|2024-12-04 13:10:00|2638|2637.7|2634.85|2634.35|2638|2637.7|2634.63|2634.32|615
1733318100000|2024-12-04 13:15:00|2634.83|2634.33|2639.1|2638.8|2640.14|2639.84|2634.83|2634.33|895
1733318400000|2024-12-04 13:20:00|2639.14|2638.84|2643.48|2643.18|2644.98|2644.68|2638.45|2638.15|1037
1733318700000|2024-12-04 13:25:00|2643.5|2643.2|2645.41|2645.11|2646.06|2645.75|2643.5|2643.2|852
1733319000000|2024-12-04 13:30:00|2645.45|2645.15|2643.5|2643.2|2648.24|2647.94|2643.23|2642.93|938
1733319300000|2024-12-04 13:35:00|2643.47|2643.17|2646.18|2645.88|2647.4|2647.1|2642.29|2641.93|939
1733319600000|2024-12-04 13:40:00|2646.19|2645.89|2645.05|2644.75|2646.58|2646.28|2641.88|2641.58|1008
1733319900000|2024-12-04 13:45:00|2645.03|2644.73|2646.76|2646.46|2646.76|2646.46|2643.54|2643.23|778
1733320200000|2024-12-04 13:50:00|2646.77|2646.47|2648.23|2647.93|2648.99|2648.69|2646.26|2645.96|803
1733320500000|2024-12-04 13:55:00|2648.13|2647.83|2648.72|2648.42|2649.4|2649.1|2646.65|2646.35|851
1733320800000|2024-12-04 14:00:00|2648.74|2648.44|2650.28|2649.78|2650.39|2650.04|2647.77|2647.37|891
1733321100000|2024-12-04 14:05:00|2650.11|2649.61|2649.36|2649.06|2650.47|2650.15|2648.16|2647.71|635
1733321400000|2024-12-04 14:10:00|2649.38|2649.08|2648.99|2648.69|2649.65|2649.31|2647.86|2647.56|625
1733321700000|2024-12-04 14:15:00|2648.82|2648.52|2646.47|2646.17|2649.52|2649.22|2646.32|2646.02|669
1733322000000|2024-12-04 14:20:00|2646.44|2646.14|2650.19|2649.89|2650.53|2650.23|2645.32|2645.02|779
1733322300000|2024-12-04 14:25:00|2650.15|2649.85|2652.79|2652.49|2653.46|2653.1|2649.85|2649.55|804
1733322600000|2024-12-04 14:30:00|2652.92|2652.62|2652.12|2651.82|2653.7|2653.37|2651.58|2651.16|1001
1733322900000|2024-12-04 14:35:00|2652.06|2651.76|2651.14|2650.84|2652.46|2652.16|2649.86|2649.54|781
1733323200000|2024-12-04 14:40:00|2651.07|2650.77|2651.56|2651.06|2653|2652.64|2650.85|2650.55|614
1733323500000|2024-12-04 14:45:00|2651.66|2651.16|2651.1|2650.6|2652.91|2652.55|2650.69|2650.34|832
1733323800000|2024-12-04 14:50:00|2651.05|2650.75|2649.65|2649.15|2652.48|2652.17|2649.3|2648.9|665
1733324100000|2024-12-04 14:55:00|2649.63|2649.13|2650.27|2649.77|2651.39|2651.09|2649.2|2648.7|663
1733324400000|2024-12-04 15:00:00|2651.55|2649.07|2650.68|2650.18|2654.13|2652.45|2649.23|2648.82|1039
1733324700000|2024-12-04 15:05:00|2650.59|2650.29|2651.6|2651.1|2652.5|2652.1|2649.67|2649.37|897
1733325000000|2024-12-04 15:10:00|2651.42|2651.12|2651|2650.5|2652.52|2652.22|2650.36|2650.06|698
1733325300000|2024-12-04 15:15:00|2650.88|2650.58|2652.31|2652.01|2652.38|2652.04|2649.45|2649.15|770
1733325600000|2024-12-04 15:20:00|2652.21|2651.91|2652.19|2651.89|2652.56|2652.26|2651.09|2650.79|575
1733325900000|2024-12-04 15:25:00|2652.3|2651.8|2654.13|2653.83|2656.19|2655.89|2652.24|2651.8|1146
1733326200000|2024-12-04 15:30:00|2654.18|2653.88|2655.3|2655|2656.4|2656.03|2654.18|2653.88|1264
1733326500000|2024-12-04 15:35:00|2655.58|2655.08|2654.49|2654.19|2656.31|2656.01|2653.34|2653.03|898
1733326800000|2024-12-04 15:40:00|2654.44|2654.14|2655.8|2655.5|2657.37|2657.07|2654.42|2654.05|856
1733327100000|2024-12-04 15:45:00|2655.77|2655.47|2652.25|2651.75|2656.67|2656.31|2651.92|2651.56|988
1733327400000|2024-12-04 15:50:00|2652.37|2652.07|2653.43|2653.13|2653.95|2653.65|2652.15|2651.85|736
1733327700000|2024-12-04 15:55:00|2653.44|2653.14|2655.12|2654.82|2655.33|2655.03|2652.86|2652.56|871
1733328000000|2024-12-04 16:00:00|2655.19|2654.89|2654.92|2654.62|2655.84|2655.54|2654.56|2654.26|663
1733328300000|2024-12-04 16:05:00|2655.15|2654.85|2654.74|2654.44|2655.44|2655.1|2653.8|2653.36|804
1733328600000|2024-12-04 16:10:00|2654.68|2654.38|2654.31|2654.01|2655.38|2655.07|2653.69|2653.38|760
1733328900000|2024-12-04 16:15:00|2654.35|2654.05|2652.09|2651.79|2654.97|2654.62|2651.56|2651.18|649
1733329200000|2024-12-04 16:20:00|2652.1|2651.8|2652.39|2652.09|2653.28|2652.95|2651.8|2651.5|645
1733329500000|2024-12-04 16:25:00|2652.35|2652.05|2654.67|2654.37|2654.91|2654.57|2652|2651.6|802
1733329800000|2024-12-04 16:30:00|2654.79|2654.49|2652.87|2652.57|2655.57|2655.14|2652.68|2652.38|531
1733330100000|2024-12-04 16:35:00|2653.04|2652.54|2652.35|2652.05|2653.25|2652.85|2651.13|2650.83|542
1733330400000|2024-12-04 16:40:00|2652.4|2651.9|2650.7|2650.4|2652.4|2652|2650.25|2649.92|613
1733330700000|2024-12-04 16:45:00|2650.71|2650.41|2648.25|2647.95|2650.71|2650.41|2647.2|2646.9|762
1733331000000|2024-12-04 16:50:00|2648.17|2647.87|2649.08|2648.58|2650|2649.68|2647.56|2647.21|527
1733331300000|2024-12-04 16:55:00|2649.04|2648.54|2649.95|2649.65|2650.3|2649.93|2648.79|2648.38|494
1733331600000|2024-12-04 17:00:00|2649.57|2649.27|2649.93|2649.63|2650.28|2649.97|2648.7|2648.3|705
1733331900000|2024-12-04 17:05:00|2649.94|2649.64|2650.37|2650.07|2650.91|2650.56|2649.73|2649.28|438
1733332200000|2024-12-04 17:10:00|2650.75|2650.45|2651.33|2650.83|2651.4|2651.05|2649.99|2649.59|440
1733332500000|2024-12-04 17:15:00|2651.22|2650.92|2651.76|2651.26|2652.8|2652.44|2651.18|2650.77|399
1733332800000|2024-12-04 17:20:00|2651.75|2651.25|2652.61|2652.11|2653.13|2652.83|2651.49|2651.1|439
1733333100000|2024-12-04 17:25:00|2652.51|2652.21|2651.34|2651.04|2653.27|2652.88|2651.18|2650.88|430
1733333400000|2024-12-04 17:30:00|2651.26|2650.96|2650.84|2650.54|2651.47|2651.15|2650.35|2649.92|451
1733333700000|2024-12-04 17:35:00|2650.83|2650.53|2650.98|2650.48|2651.85|2651.49|2650.45|2650.08|396
1733334000000|2024-12-04 17:40:00|2650.83|2650.53|2650.47|2649.97|2651.2|2650.8|2649.53|2649.13|507
1733334300000|2024-12-04 17:45:00|2650.48|2649.98|2652.33|2652.03|2652.35|2652.03|2650.46|2649.96|380
1733334600000|2024-12-04 17:50:00|2652.46|2652.16|2652.34|2652.04|2652.65|2652.27|2651.84|2651.44|465
1733334900000|2024-12-04 17:55:00|2652.46|2651.96|2651.61|2651.31|2652.75|2652.35|2651.1|2650.8|678
1733335200000|2024-12-04 18:00:00|2651.62|2651.32|2650.9|2650.6|2652.19|2651.85|2650.85|2650.52|469
1733335500000|2024-12-04 18:05:00|2650.94|2650.64|2652.1|2651.8|2652.72|2652.38|2650.94|2650.62|328
1733335800000|2024-12-04 18:10:00|2652.12|2651.82|2650.8|2650.5|2652.48|2652.09|2650.47|2650.11|389
1733336100000|2024-12-04 18:15:00|2651.11|2650.81|2651.92|2651.62|2652.09|2651.73|2650.53|2650.21|352
1733336400000|2024-12-04 18:20:00|2651.93|2651.63|2652.59|2652.29|2653.17|2652.81|2651.92|2651.54|497
1733336700000|2024-12-04 18:25:00|2652.6|2652.3|2651.97|2651.67|2653.23|2652.93|2651.78|2651.43|516
1733337000000|2024-12-04 18:30:00|2651.99|2651.69|2650.42|2650.12|2652.13|2651.75|2650.16|2649.79|337
1733337300000|2024-12-04 18:35:00|2650.44|2650.14|2650.39|2649.89|2651.19|2650.89|2650.18|2649.76|278
1733337600000|2024-12-04 18:40:00|2650.36|2649.86|2650.95|2650.65|2650.97|2650.65|2649.77|2649.37|318
1733337900000|2024-12-04 18:45:00|2651.05|2650.55|2652.29|2651.79|2652.63|2652.21|2651.05|2650.55|187
1733338200000|2024-12-04 18:50:00|2652.31|2651.81|2651.04|2650.74|2652.33|2651.9|2651.03|2650.63|529
1733338500000|2024-12-04 18:55:00|2651.05|2650.75|2649.2|2648.9|2651.51|2651.21|2649.2|2648.9|589
1733338800000|2024-12-04 19:00:00|2649.4|2649.1|2649.69|2649.19|2650.13|2649.64|2647.08|2646.78|728
1733339100000|2024-12-04 19:05:00|2649.83|2649.33|2651.62|2651.12|2651.72|2651.22|2649.73|2649.23|333
1733339400000|2024-12-04 19:10:00|2651.48|2650.98|2653.63|2653.33|2653.63|2653.33|2651.44|2650.98|428
1733339700000|2024-12-04 19:15:00|2653.78|2653.48|2653.32|2653.02|2655.67|2655.37|2653.2|2652.78|550
1733340000000|2024-12-04 19:20:00|2653.33|2653.03|2651.33|2651.03|2653.36|2653.05|2651.2|2650.9|347
1733340300000|2024-12-04 19:25:00|2651.32|2651.02|2651.52|2651.02|2651.85|2651.44|2650.73|2650.43|621
1733340600000|2024-12-04 19:30:00|2651.5|2651.2|2652.23|2651.93|2653.33|2652.98|2651.31|2650.95|568
1733340900000|2024-12-04 19:35:00|2652.31|2651.81|2652.31|2652.01|2653.08|2652.78|2651.72|2651.39|575
1733341200000|2024-12-04 19:40:00|2652.34|2652.04|2652.16|2651.66|2652.88|2652.56|2651.44|2651.07|504
1733341500000|2024-12-04 19:45:00|2652.04|2651.74|2651.43|2651.13|2652.37|2652.04|2651.08|2650.65|397
1733341800000|2024-12-04 19:50:00|2651.48|2651.18|2653.12|2652.62|2653.47|2653.05|2651.35|2650.93|265
1733342100000|2024-12-04 19:55:00|2653.18|2652.68|2651.95|2651.65|2653.19|2652.73|2651.91|2651.61|439
1733342400000|2024-12-04 20:00:00|2651.93|2651.63|2651.32|2651.02|2652.23|2651.87|2651.31|2650.95|801
1733342700000|2024-12-04 20:05:00|2651.29|2650.99|2651.06|2650.76|2652.04|2651.7|2650.95|2650.64|398
1733343000000|2024-12-04 20:10:00|2651.07|2650.77|2649.86|2649.56|2651.35|2651.01|2649.86|2649.56|287
1733343300000|2024-12-04 20:15:00|2649.88|2649.58|2650.01|2649.71|2650.34|2649.95|2649.04|2648.7|285
1733343600000|2024-12-04 20:20:00|2649.99|2649.69|2648.24|2647.94|2650.26|2649.91|2648.24|2647.94|325
1733343900000|2024-12-04 20:25:00|2648.29|2647.99|2649.13|2648.83|2649.48|2649.18|2648.25|2647.95|293
1733344200000|2024-12-04 20:30:00|2649.14|2648.84|2649.48|2649.18|2649.52|2649.2|2648.88|2648.58|463
1733344500000|2024-12-04 20:35:00|2649.54|2649.04|2649.62|2649.32|2650.16|2649.78|2649.36|2649.04|350
1733344800000|2024-12-04 20:40:00|2649.59|2649.29|2648.99|2648.69|2649.72|2649.42|2648.44|2648.14|304
1733345100000|2024-12-04 20:45:00|2648.98|2648.68|2649.17|2648.87|2649.88|2649.58|2648.89|2648.59|336
1733345400000|2024-12-04 20:50:00|2649.19|2648.89|2650.41|2650.11|2650.7|2650.32|2649.18|2648.84|623
1733345700000|2024-12-04 20:55:00|2650.46|2650.16|2650.3|2650|2650.83|2650.53|2649.92|2649.62|869
1733346000000|2024-12-04 21:00:00|2650.31|2650.01|2650.13|2649.83|2650.44|2650.14|2649.88|2649.58|327
1733346300000|2024-12-04 21:05:00|2650.15|2649.85|2651.19|2650.89|2651.38|2651.07|2649.98|2649.68|220
1733346600000|2024-12-04 21:10:00|2651.2|2650.9|2650.08|2649.78|2651.35|2651.05|2650.08|2649.78|201
1733346900000|2024-12-04 21:15:00|2650.07|2649.77|2650.91|2650.61|2651|2650.7|2650.07|2649.77|198
1733347200000|2024-12-04 21:20:00|2650.9|2650.6|2650.13|2649.83|2650.9|2650.6|2649.49|2649.19|133
1733347500000|2024-12-04 21:25:00|2650.1|2649.8|2649.52|2649.22|2650.15|2649.83|2649.11|2648.73|235
1733347800000|2024-12-04 21:30:00|2649.49|2649.19|2649.73|2649.23|2649.98|2649.5|2649.29|2648.9|215
1733348100000|2024-12-04 21:35:00|2649.61|2649.31|2649.84|2649.54|2650.03|2649.62|2649.4|2649.1|219
1733348400000|2024-12-04 21:40:00|2649.91|2649.41|2649.81|2649.51|2650.39|2649.92|2649.72|2649.31|205
1733348700000|2024-12-04 21:45:00|2649.82|2649.52|2650.11|2649.81|2650.42|2649.98|2649.52|2649.13|290
1733349000000|2024-12-04 21:50:00|2650.13|2649.83|2650.06|2649.76|2650.29|2649.92|2649.76|2649.33|226
1733349300000|2024-12-04 21:55:00|2650.01|2649.71|2650.23|2649.73|2650.48|2649.98|2649.9|2649.4|236
1733353200000|2024-12-04 23:00:00|2650.28|2649.78|2649.63|2649.13|2650.28|2649.78|2649.1|2648.6|54
1733353500000|2024-12-04 23:05:00|2649.67|2649.17|2649.59|2649.09|2650.13|2649.63|2649.47|2648.97|82
1733353800000|2024-12-04 23:10:00|2649.73|2649.23|2649.73|2649.23|2650.13|2649.63|2649.28|2648.78|53
1733354100000|2024-12-04 23:15:00|2649.68|2649.18|2650.21|2649.71|2650.41|2649.91|2649.68|2649.18|39
1733354400000|2024-12-04 23:20:00|2650.2|2649.7|2650.75|2650.45|2651.1|2650.76|2650.03|2649.7|100
1733354700000|2024-12-04 23:25:00|2650.79|2650.49|2650.85|2650.55|2651.16|2650.73|2650.75|2650.4|60
1733355000000|2024-12-04 23:30:00|2650.82|2650.52|2651.7|2651.2|2651.9|2651.5|2650.82|2650.52|98
1733355300000|2024-12-04 23:35:00|2651.61|2651.31|2651.05|2650.55|2651.79|2651.34|2650.95|2650.55|64
1733355600000|2024-12-04 23:40:00|2651.04|2650.74|2650.84|2650.34|2651.49|2650.99|2650.74|2650.34|57
1733355900000|2024-12-04 23:45:00|2650.83|2650.33|2651.25|2650.75|2651.48|2650.98|2650.83|2650.33|73
1733356200000|2024-12-04 23:50:00|2651.29|2650.79|2651|2650.5|2651.39|2650.89|2650.72|2650.22|62
1733356500000|2024-12-04 23:55:00|2650.99|2650.49|2650.71|2650.21|2651.19|2650.79|2650.52|2650.16|87
1733356800000|2024-12-05 00:00:00|2650.73|2650.23|2650|2649.5|2650.75|2650.25|2649.28|2648.84|181
1733357100000|2024-12-05 00:05:00|2649.97|2649.47|2649.27|2648.77|2650.12|2649.62|2648.91|2648.53|196
1733357400000|2024-12-05 00:10:00|2649.29|2648.79|2649.25|2648.75|2649.59|2649.17|2648.88|2648.56|172
1733357700000|2024-12-05 00:15:00|2649.28|2648.78|2649.46|2648.96|2649.64|2649.17|2649.1|2648.69|150
1733358000000|2024-12-05 00:20:00|2649.48|2648.98|2649.72|2649.22|2650|2649.57|2649.29|2648.79|119
1733358300000|2024-12-05 00:25:00|2649.7|2649.2|2648.79|2648.29|2649.74|2649.32|2648.55|2648.05|184
1733358600000|2024-12-05 00:30:00|2648.8|2648.3|2649.5|2649|2649.5|2649.1|2648.51|2648.1|238
1733358900000|2024-12-05 00:35:00|2649.46|2648.96|2649.45|2649.15|2649.56|2649.15|2648.87|2648.53|151
1733359200000|2024-12-05 00:40:00|2649.48|2649.18|2649.62|2649.12|2650.01|2649.62|2649.35|2649|165
1733359500000|2024-12-05 00:45:00|2649.61|2649.11|2649.54|2649.24|2649.81|2649.35|2649.35|2649|98
1733359800000|2024-12-05 00:50:00|2649.61|2649.11|2648.02|2647.72|2649.85|2649.55|2647.96|2647.61|245
1733360100000|2024-12-05 00:55:00|2648.05|2647.75|2648.76|2648.26|2648.82|2648.42|2648.05|2647.65|238
1733360400000|2024-12-05 01:00:00|2648.74|2648.24|2648.36|2647.86|2648.93|2648.52|2647.86|2647.5|716
1733360700000|2024-12-05 01:05:00|2648.33|2647.83|2648.91|2648.61|2649.17|2648.83|2647.69|2647.39|426
1733361000000|2024-12-05 01:10:00|2648.85|2648.55|2650.47|2649.97|2650.93|2650.63|2648.64|2648.26|450
1733361300000|2024-12-05 01:15:00|2650.33|2650.03|2649.7|2649.2|2650.78|2650.48|2648.91|2648.5|446
1733361600000|2024-12-05 01:20:00|2649.52|2649.22|2649.31|2648.81|2650|2649.59|2649.07|2648.68|310
1733361900000|2024-12-05 01:25:00|2649.19|2648.89|2650.04|2649.54|2650.52|2650.08|2648.88|2648.48|363
1733362200000|2024-12-05 01:30:00|2650.07|2649.57|2649.64|2649.14|2650.43|2650|2648.94|2648.52|465
1733362500000|2024-12-05 01:35:00|2649.62|2649.12|2649.68|2649.38|2650.96|2650.58|2649.21|2648.79|470
1733362800000|2024-12-05 01:40:00|2649.71|2649.41|2648.1|2647.6|2649.96|2649.56|2647.14|2646.79|638
1733363100000|2024-12-05 01:45:00|2647.83|2647.53|2646.85|2646.55|2647.92|2647.53|2646.5|2646.08|555
1733363400000|2024-12-05 01:50:00|2646.88|2646.58|2647.03|2646.73|2647.83|2647.48|2646.88|2646.58|409
1733363700000|2024-12-05 01:55:00|2647.01|2646.71|2647.47|2646.97|2647.87|2647.47|2646.89|2646.5|563
1733364000000|2024-12-05 02:00:00|2647.43|2646.93|2646.93|2646.43|2647.78|2647.38|2646.68|2646.31|604
1733364300000|2024-12-05 02:05:00|2646.8|2646.5|2645.86|2645.36|2647.2|2646.8|2645.6|2645.28|455
1733364600000|2024-12-05 02:10:00|2645.74|2645.44|2647.5|2647.2|2647.65|2647.25|2645.48|2645.15|363
1733364900000|2024-12-05 02:15:00|2647.56|2647.26|2647.3|2647|2647.66|2647.26|2646.85|2646.47|194
1733365200000|2024-12-05 02:20:00|2647.35|2646.85|2646.69|2646.19|2647.76|2647.34|2646.61|2646.19|155
1733365500000|2024-12-05 02:25:00|2646.68|2646.18|2646.16|2645.86|2646.68|2646.24|2645.6|2645.2|282
1733365800000|2024-12-05 02:30:00|2646.26|2645.76|2647.3|2647|2647.61|2647.26|2645.84|2645.5|421
1733366100000|2024-12-05 02:35:00|2647.36|2647.06|2648.91|2648.41|2649.08|2648.7|2647.26|2646.88|471
1733366400000|2024-12-05 02:40:00|2648.92|2648.42|2649.04|2648.74|2650|2649.65|2648.52|2648.12|416
1733366700000|2024-12-05 02:45:00|2649|2648.7|2647.48|2646.98|2649.66|2649.24|2647.18|2646.88|375
1733367000000|2024-12-05 02:50:00|2647.45|2647.15|2647.61|2647.11|2647.92|2647.52|2646.8|2646.36|338
1733367300000|2024-12-05 02:55:00|2647.59|2647.09|2646.77|2646.47|2647.6|2647.22|2646.76|2646.41|391
1733367600000|2024-12-05 03:00:00|2646.76|2646.46|2645.58|2645.28|2647.19|2646.81|2644.9|2644.49|543
1733367900000|2024-12-05 03:05:00|2645.68|2645.18|2647.38|2646.88|2647.46|2647.07|2645.65|2645.15|356
1733368200000|2024-12-05 03:10:00|2647.37|2646.87|2648.18|2647.88|2648.67|2648.35|2647.17|2646.87|471
1733368500000|2024-12-05 03:15:00|2648.24|2647.94|2648.32|2648.02|2648.58|2648.22|2647.42|2647|354
1733368800000|2024-12-05 03:20:00|2648.34|2648.04|2647.81|2647.51|2648.57|2648.14|2647.61|2647.27|209
1733369100000|2024-12-05 03:25:00|2647.91|2647.41|2648.15|2647.85|2648.17|2647.85|2647.3|2646.92|220
1733369400000|2024-12-05 03:30:00|2648.38|2647.88|2647.5|2647|2648.38|2647.97|2647.3|2646.89|159
1733369700000|2024-12-05 03:35:00|2647.4|2646.9|2647.5|2647.2|2647.75|2647.35|2647.25|2646.85|114
1733370000000|2024-12-05 03:40:00|2647.48|2647.18|2647.85|2647.55|2648.18|2647.75|2646.95|2646.53|150
1733370300000|2024-12-05 03:45:00|2647.75|2647.45|2647.76|2647.46|2648.35|2647.95|2647.52|2647.16|126
1733370600000|2024-12-05 03:50:00|2647.74|2647.44|2648.7|2648.2|2648.86|2648.54|2647.61|2647.23|182
1733370900000|2024-12-05 03:55:00|2648.67|2648.17|2649.25|2648.75|2649.65|2649.3|2648.67|2648.17|140
1733371200000|2024-12-05 04:00:00|2649.15|2648.85|2649.23|2648.73|2649.97|2649.59|2648.98|2648.59|197
1733371500000|2024-12-05 04:05:00|2649.25|2648.75|2648.77|2648.47|2649.44|2649.08|2648.66|2648.25|121
1733371800000|2024-12-05 04:10:00|2648.83|2648.33|2649.32|2648.82|2649.5|2649.07|2648.83|2648.33|116
1733372100000|2024-12-05 04:15:00|2649.31|2648.81|2648.67|2648.17|2649.33|2648.83|2648.51|2648.09|172
1733372400000|2024-12-05 04:20:00|2648.64|2648.14|2648.37|2647.87|2649.42|2649.01|2648.25|2647.82|147
1733372700000|2024-12-05 04:25:00|2648.36|2647.86|2648.03|2647.73|2648.39|2647.97|2647.51|2647.15|154
1733373000000|2024-12-05 04:30:00|2648.02|2647.72|2647.76|2647.26|2648.69|2648.39|2647.57|2647.17|169
1733373300000|2024-12-05 04:35:00|2647.64|2647.34|2647.3|2646.8|2647.92|2647.57|2647.16|2646.75|180
1733373600000|2024-12-05 04:40:00|2647.32|2646.82|2646.89|2646.59|2647.37|2646.87|2645.99|2645.69|285
1733373900000|2024-12-05 04:45:00|2646.97|2646.47|2647.08|2646.78|2647.54|2647.17|2646.76|2646.36|179
1733374200000|2024-12-05 04:50:00|2647.23|2646.93|2647.45|2647.15|2647.85|2647.44|2647.16|2646.77|174
1733374500000|2024-12-05 04:55:00|2647.51|2647.01|2646.71|2646.21|2647.78|2647.48|2646.43|2646.13|285
1733374800000|2024-12-05 05:00:00|2646.56|2646.26|2646.95|2646.65|2647.07|2646.73|2645.75|2645.41|264
1733375100000|2024-12-05 05:05:00|2646.94|2646.64|2647.45|2647.15|2647.67|2647.26|2646.73|2646.43|163
1733375400000|2024-12-05 05:10:00|2647.46|2647.16|2647.34|2646.84|2648.15|2647.69|2646.98|2646.61|281
1733375700000|2024-12-05 05:15:00|2647.29|2646.79|2649.21|2648.71|2649.21|2648.71|2647.18|2646.78|309
1733376000000|2024-12-05 05:20:00|2649.19|2648.69|2649.02|2648.52|2649.81|2649.4|2648.75|2648.36|382
1733376300000|2024-12-05 05:25:00|2649.04|2648.54|2648.91|2648.61|2649.64|2649.26|2648.72|2648.37|236
1733376600000|2024-12-05 05:30:00|2648.9|2648.6|2652.13|2651.83|2652.25|2651.95|2648.73|2648.35|510
1733376900000|2024-12-05 05:35:00|2652.25|2651.75|2652.24|2651.94|2654.65|2654.35|2651.98|2651.67|739
1733377200000|2024-12-05 05:40:00|2652.22|2651.92|2652.99|2652.49|2653.11|2652.7|2652.1|2651.7|556
1733377500000|2024-12-05 05:45:00|2653|2652.5|2654.57|2654.07|2654.85|2654.45|2652.9|2652.49|410
1733377800000|2024-12-05 05:50:00|2654.51|2654.21|2654.91|2654.61|2655.83|2655.42|2653.72|2653.28|381
1733378100000|2024-12-05 05:55:00|2654.87|2654.57|2653.37|2653.07|2655.15|2654.78|2653.18|2652.84|392
1733378400000|2024-12-05 06:00:00|2653.26|2652.96|2652.24|2651.94|2654.31|2653.98|2652.18|2651.79|386
1733378700000|2024-12-05 06:05:00|2652.03|2651.73|2652.21|2651.91|2653.02|2652.68|2651.43|2651.13|394
1733379000000|2024-12-05 06:10:00|2652.22|2651.92|2651.23|2650.73|2652.62|2652.23|2650.74|2650.44|413
1733379300000|2024-12-05 06:15:00|2651.17|2650.67|2650.58|2650.28|2651.76|2651.41|2650.57|2650.13|438
1733379600000|2024-12-05 06:20:00|2650.57|2650.27|2650.29|2649.79|2651.44|2651.04|2649.96|2649.51|432
1733379900000|2024-12-05 06:25:00|2650.23|2649.93|2650.92|2650.42|2650.94|2650.59|2649.58|2649.23|441
1733380200000|2024-12-05 06:30:00|2650.96|2650.46|2649.09|2648.59|2651.41|2651.01|2648.63|2648.28|559
1733380500000|2024-12-05 06:35:00|2649.01|2648.71|2648.88|2648.38|2650.04|2649.58|2648.11|2647.81|559
1733380800000|2024-12-05 06:40:00|2648.84|2648.34|2648.34|2647.84|2649.42|2649.03|2647.94|2647.62|399
1733381100000|2024-12-05 06:45:00|2648.32|2647.82|2648.32|2647.82|2648.92|2648.44|2647.25|2646.85|394
1733381400000|2024-12-05 06:50:00|2648.34|2647.84|2648.03|2647.73|2648.77|2648.37|2647.63|2647.13|289
1733381700000|2024-12-05 06:55:00|2648.1|2647.6|2647.38|2646.88|2648.41|2648.01|2646.84|2646.44|340
1733382000000|2024-12-05 07:00:00|2647.23|2646.93|2647.23|2646.73|2647.81|2647.43|2645.69|2645.39|368
1733382300000|2024-12-05 07:05:00|2647.19|2646.69|2647.64|2647.34|2647.69|2647.39|2646.48|2646.08|237
1733382600000|2024-12-05 07:10:00|2647.75|2647.25|2648.07|2647.57|2648.37|2647.97|2647.34|2646.94|299
1733382900000|2024-12-05 07:15:00|2648.09|2647.59|2649.77|2649.47|2649.89|2649.5|2647.76|2647.32|337
1733383200000|2024-12-05 07:20:00|2649.8|2649.5|2648.45|2648.15|2650.72|2650.32|2648.2|2647.89|400
1733383500000|2024-12-05 07:25:00|2648.44|2648.14|2647.76|2647.46|2648.67|2648.27|2647.67|2647.35|390
1733383800000|2024-12-05 07:30:00|2647.82|2647.52|2648.91|2648.61|2649.27|2648.97|2647.28|2646.98|384
1733384100000|2024-12-05 07:35:00|2648.93|2648.63|2651.03|2650.73|2651.03|2650.73|2648.93|2648.53|488
1733384400000|2024-12-05 07:40:00|2651.05|2650.75|2648.71|2648.41|2651.1|2650.8|2648.42|2648.12|512
1733384700000|2024-12-05 07:45:00|2648.7|2648.4|2648.32|2648.02|2649|2648.7|2648|2647.7|281
1733385000000|2024-12-05 07:50:00|2648.3|2648|2648.58|2648.28|2649.3|2648.94|2648.3|2648|243
1733385300000|2024-12-05 07:55:00|2648.52|2648.22|2648.87|2648.57|2649.03|2648.68|2647.77|2647.47|290
1733385600000|2024-12-05 08:00:00|2649|2648.5|2649.86|2649.36|2650.45|2650.11|2648.79|2648.49|494
1733385900000|2024-12-05 08:05:00|2649.82|2649.32|2647.81|2647.31|2649.94|2649.6|2647.09|2646.79|373
1733386200000|2024-12-05 08:10:00|2647.7|2647.4|2646.79|2646.29|2648.04|2647.69|2646.6|2646.29|336
1733386500000|2024-12-05 08:15:00|2646.63|2646.33|2645.67|2645.17|2647.21|2646.91|2644.78|2644.48|454
1733386800000|2024-12-05 08:20:00|2645.69|2645.19|2645.2|2644.9|2646.52|2646.22|2645.18|2644.79|256
1733387100000|2024-12-05 08:25:00|2645.29|2644.79|2645.01|2644.71|2646.26|2645.87|2644.03|2643.73|335
1733387400000|2024-12-05 08:30:00|2645.1|2644.6|2645.31|2644.81|2645.73|2645.34|2644.6|2644.2|328
1733387700000|2024-12-05 08:35:00|2645.46|2645.16|2645.83|2645.33|2646.24|2645.8|2644.65|2644.31|310
1733388000000|2024-12-05 08:40:00|2645.79|2645.29|2646.4|2646.1|2646.95|2646.65|2645.64|2645.24|331
1733388300000|2024-12-05 08:45:00|2646.36|2646.06|2644.82|2644.52|2646.66|2646.32|2644.8|2644.4|297
1733388600000|2024-12-05 08:50:00|2644.8|2644.5|2643.37|2643.07|2645.92|2645.51|2643.07|2642.69|406
1733388900000|2024-12-05 08:55:00|2643.45|2642.95|2643.44|2643.14|2644.25|2643.75|2642.23|2641.93|464
1733389200000|2024-12-05 09:00:00|2643.45|2643.15|2645.79|2645.49|2645.96|2645.59|2642.95|2642.53|468
1733389500000|2024-12-05 09:05:00|2645.84|2645.54|2644.94|2644.64|2646.5|2646.11|2644.44|2644.03|318
1733389800000|2024-12-05 09:10:00|2644.98|2644.68|2643.59|2643.09|2645.31|2645|2643.37|2642.95|350
1733390100000|2024-12-05 09:15:00|2643.58|2643.08|2644.15|2643.85|2644.77|2644.42|2643.37|2643.07|339
1733390400000|2024-12-05 09:20:00|2644.02|2643.72|2643.08|2642.78|2644.31|2644.01|2642.62|2642.31|428
1733390700000|2024-12-05 09:25:00|2643.11|2642.81|2642.87|2642.57|2643.85|2643.54|2642.16|2641.78|428
1733391000000|2024-12-05 09:30:00|2642.86|2642.56|2642.39|2642.09|2643.63|2643.33|2642.13|2641.83|372
1733391300000|2024-12-05 09:35:00|2642.5|2642|2645.59|2645.09|2645.65|2645.28|2642.27|2641.87|385
1733391600000|2024-12-05 09:40:00|2645.35|2645.05|2645.95|2645.65|2646.15|2645.75|2645.02|2644.65|271
1733391900000|2024-12-05 09:45:00|2645.97|2645.67|2644.95|2644.65|2646.25|2645.87|2644.84|2644.54|342
1733392200000|2024-12-05 09:50:00|2644.96|2644.66|2646.04|2645.54|2646.25|2645.85|2644.96|2644.65|327
1733392500000|2024-12-05 09:55:00|2645.96|2645.66|2645.08|2644.78|2645.96|2645.66|2644.91|2644.61|230
1733392800000|2024-12-05 10:00:00|2645.03|2644.73|2646.09|2645.79|2646.42|2646.05|2644.94|2644.54|492
1733393100000|2024-12-05 10:05:00|2646.07|2645.77|2647.39|2647.09|2647.73|2647.32|2646.01|2645.6|299
1733393400000|2024-12-05 10:10:00|2647.43|2647.13|2647.78|2647.48|2648.92|2648.62|2647.27|2646.96|312
1733393700000|2024-12-05 10:15:00|2647.86|2647.56|2648.02|2647.72|2648.38|2648.04|2647.21|2646.91|322
1733394000000|2024-12-05 10:20:00|2648.19|2647.69|2648.6|2648.1|2648.6|2648.21|2647.46|2646.99|351
1733394300000|2024-12-05 10:25:00|2648.61|2648.31|2648.97|2648.67|2649.17|2648.87|2648.02|2647.61|340
1733394600000|2024-12-05 10:30:00|2649.13|2648.63|2650.31|2650.01|2650.53|2650.19|2648.8|2648.47|289
1733394900000|2024-12-05 10:35:00|2649.79|2649.49|2649.33|2649.03|2649.79|2649.49|2648.61|2648.21|290
1733395200000|2024-12-05 10:40:00|2649.4|2649.1|2650.03|2649.73|2650.62|2650.25|2649.19|2648.89|294
1733395500000|2024-12-05 10:45:00|2650.15|2649.65|2648.79|2648.49|2650.21|2649.84|2648.77|2648.37|290
1733395800000|2024-12-05 10:50:00|2648.86|2648.56|2648.6|2648.3|2649.64|2649.26|2648.49|2648.07|278
1733396100000|2024-12-05 10:55:00|2648.61|2648.31|2648.98|2648.68|2649.46|2649.09|2648.09|2647.69|293
1733396400000|2024-12-05 11:00:00|2648.99|2648.69|2649.23|2648.73|2649.56|2649.19|2648.47|2648.07|295
1733396700000|2024-12-05 11:05:00|2649.16|2648.86|2648.8|2648.3|2649.55|2649.17|2648.6|2648.2|198
1733397000000|2024-12-05 11:10:00|2648.74|2648.44|2649.13|2648.83|2649.42|2649.12|2648.7|2648.34|136
1733397300000|2024-12-05 11:15:00|2649.15|2648.85|2649.03|2648.53|2649.85|2649.52|2648.69|2648.39|242
1733397600000|2024-12-05 11:20:00|2648.88|2648.58|2649.08|2648.78|2649.54|2649.22|2648.35|2648.02|260
1733397900000|2024-12-05 11:25:00|2649.07|2648.77|2648.97|2648.67|2650.39|2650.09|2648.66|2648.26|439
1733398200000|2024-12-05 11:30:00|2648.98|2648.68|2649.85|2649.35|2651.26|2650.94|2648.78|2648.4|372
1733398500000|2024-12-05 11:35:00|2649.73|2649.43|2649.69|2649.39|2650.14|2649.82|2649.41|2648.99|224
1733398800000|2024-12-05 11:40:00|2649.79|2649.29|2649.95|2649.65|2650.31|2649.96|2648.87|2648.49|287
1733399100000|2024-12-05 11:45:00|2650.06|2649.56|2650.84|2650.54|2650.88|2650.57|2649.49|2649.06|260
1733399400000|2024-12-05 11:50:00|2650.96|2650.46|2652.38|2652.08|2652.81|2652.51|2650.9|2650.46|327
1733399700000|2024-12-05 11:55:00|2652.34|2652.04|2651.65|2651.15|2652.95|2652.58|2651.24|2650.9|339
1733400000000|2024-12-05 12:00:00|2651.63|2651.13|2651.41|2650.91|2652.11|2651.69|2650.85|2650.45|423
1733400300000|2024-12-05 12:05:00|2651.4|2650.9|2651.11|2650.81|2651.73|2651.33|2650.7|2650.38|429
1733400600000|2024-12-05 12:10:00|2651.19|2650.69|2650.74|2650.24|2651.43|2651.02|2650.07|2649.74|457
1733400900000|2024-12-05 12:15:00|2650.72|2650.22|2650.28|2649.98|2651.35|2651|2650.18|2649.72|409
1733401200000|2024-12-05 12:20:00|2650.25|2649.95|2650.02|2649.52|2650.52|2650.12|2649.47|2649.04|375
1733401500000|2024-12-05 12:25:00|2649.99|2649.49|2649.26|2648.96|2650.15|2649.77|2648.85|2648.54|406
1733401800000|2024-12-05 12:30:00|2649.32|2649.02|2648.05|2647.75|2649.65|2649.25|2647.75|2647.45|533
1733402100000|2024-12-05 12:35:00|2648.04|2647.74|2649.07|2648.57|2649.88|2649.58|2647.96|2647.66|395
1733402400000|2024-12-05 12:40:00|2649.01|2648.71|2651.08|2650.78|2651.35|2650.96|2648.92|2648.57|374
1733402700000|2024-12-05 12:45:00|2651.09|2650.79|2651.24|2650.74|2651.35|2650.97|2650.63|2650.31|339
1733403000000|2024-12-05 12:50:00|2651.25|2650.75|2650.97|2650.67|2651.44|2651.06|2650.44|2650.02|355
1733403300000|2024-12-05 12:55:00|2650.96|2650.66|2653.44|2653.14|2653.66|2653.36|2650.96|2650.66|571
1733403600000|2024-12-05 13:00:00|2653.59|2653.29|2652.23|2651.93|2654.82|2654.52|2651.8|2651.5|929
1733403900000|2024-12-05 13:05:00|2652.19|2651.89|2651.52|2651.22|2652.67|2652.34|2651.42|2651.1|614
1733404200000|2024-12-05 13:10:00|2651.51|2651.21|2652.68|2652.38|2653.51|2653.19|2650.97|2650.67|724
1733404500000|2024-12-05 13:15:00|2652.66|2652.36|2651.66|2651.36|2652.9|2652.5|2651.24|2650.77|564
1733404800000|2024-12-05 13:20:00|2651.69|2651.39|2648.2|2647.7|2652.27|2651.85|2647.78|2647.48|933
1733405100000|2024-12-05 13:25:00|2648.06|2647.76|2647.5|2647.2|2648.13|2647.79|2646.45|2646.15|685
1733405400000|2024-12-05 13:30:00|2647.82|2647.32|2647.74|2647.24|2651|2650.53|2646.81|2646.51|924
1733405700000|2024-12-05 13:35:00|2647.72|2647.22|2646.98|2646.68|2649.39|2648.98|2646.98|2646.68|816
1733406000000|2024-12-05 13:40:00|2647.05|2646.75|2645.16|2644.86|2647.05|2646.75|2644.6|2644.12|960
1733406300000|2024-12-05 13:45:00|2645.1|2644.8|2647.5|2647|2647.91|2647.61|2644.62|2644.32|711
1733406600000|2024-12-05 13:50:00|2647.41|2647.11|2649.96|2649.66|2650.05|2649.75|2646.91|2646.61|742
1733406900000|2024-12-05 13:55:00|2650.04|2649.54|2649.24|2648.74|2650.06|2649.76|2647.93|2647.63|796
1733407200000|2024-12-05 14:00:00|2649.02|2648.72|2647.35|2647.05|2650.39|2650.05|2646.96|2646.63|853
1733407500000|2024-12-05 14:05:00|2647.37|2647.07|2648.86|2648.36|2648.86|2648.42|2646.51|2646.21|681
1733407800000|2024-12-05 14:10:00|2648.69|2648.39|2648.68|2648.38|2649.08|2648.68|2646.76|2646.46|464
1733408100000|2024-12-05 14:15:00|2648.71|2648.41|2647.03|2646.73|2649.13|2648.75|2646.66|2646.36|574
1733408400000|2024-12-05 14:20:00|2647.06|2646.76|2645.42|2644.92|2647.78|2647.43|2644.82|2644.52|628
1733408700000|2024-12-05 14:25:00|2645.47|2645.17|2645.86|2645.56|2647.41|2647.08|2645.35|2645.05|672
1733409000000|2024-12-05 14:30:00|2645.8|2645.5|2646.86|2646.56|2647.92|2647.62|2645.02|2644.72|970
1733409300000|2024-12-05 14:35:00|2646.9|2646.6|2646.48|2646.18|2648.05|2647.75|2645.25|2644.95|853
1733409600000|2024-12-05 14:40:00|2646.55|2646.25|2647.37|2647.07|2647.98|2647.68|2646.2|2645.88|708
1733409900000|2024-12-05 14:45:00|2647.49|2647.19|2644.79|2644.49|2647.82|2647.4|2643.18|2642.88|880
1733410200000|2024-12-05 14:50:00|2644.88|2644.58|2645.27|2644.97|2646.83|2646.5|2643.86|2643.54|771
1733410500000|2024-12-05 14:55:00|2645.35|2645.05|2640.59|2640.29|2646.16|2645.74|2639.82|2639.52|1059
1733410800000|2024-12-05 15:00:00|2640.57|2640.27|2639.09|2638.79|2641.72|2641.42|2638.4|2638.1|1278
1733411100000|2024-12-05 15:05:00|2639.19|2638.89|2637.38|2637.08|2641.42|2641.12|2636.79|2636.49|949
1733411400000|2024-12-05 15:10:00|2637.47|2637.17|2636.6|2636.3|2639.45|2639.05|2635.39|2635.09|928
1733411700000|2024-12-05 15:15:00|2636.59|2636.29|2637.28|2636.98|2638.79|2638.49|2635.73|2635.43|1000
1733412000000|2024-12-05 15:20:00|2637.27|2636.97|2635.97|2635.67|2639.63|2639.33|2635.7|2635.35|978
1733412300000|2024-12-05 15:25:00|2635.99|2635.69|2634.34|2634.04|2636.95|2636.61|2633.54|2633.24|921
1733412600000|2024-12-05 15:30:00|2634.18|2633.68|2634.91|2634.61|2636.13|2635.83|2633.46|2633.16|758
1733412900000|2024-12-05 15:35:00|2635.06|2634.76|2634.53|2634.23|2636.65|2636.35|2634.01|2633.71|772
1733413200000|2024-12-05 15:40:00|2634.55|2634.25|2633.87|2633.57|2634.59|2634.29|2632.1|2631.8|835
1733413500000|2024-12-05 15:45:00|2634.06|2633.76|2635.93|2635.63|2636.03|2635.73|2634.06|2633.76|906
1733413800000|2024-12-05 15:50:00|2635.94|2635.64|2640.25|2639.95|2641.43|2641.06|2635.94|2635.64|897
1733414100000|2024-12-05 15:55:00|2640.21|2639.91|2640.47|2640.17|2642.16|2641.86|2640.1|2639.74|888
1733414400000|2024-12-05 16:00:00|2640.52|2640.22|2642.34|2642.04|2642.89|2642.54|2640.52|2640.22|932
1733414700000|2024-12-05 16:05:00|2642.37|2642.07|2642.92|2642.62|2643.58|2643.28|2642.25|2641.86|514
1733415000000|2024-12-05 16:10:00|2642.85|2642.55|2641.08|2640.78|2642.93|2642.63|2640.11|2639.73|923
1733415300000|2024-12-05 16:15:00|2641.13|2640.83|2642.52|2642.22|2643.62|2643.28|2640.54|2640.24|857
1733415600000|2024-12-05 16:20:00|2642.43|2642.13|2640.6|2640.3|2642.58|2642.28|2640.21|2639.91|616
1733415900000|2024-12-05 16:25:00|2640.58|2640.28|2637.7|2637.4|2640.66|2640.36|2637.03|2636.73|733
1733416200000|2024-12-05 16:30:00|2637.91|2637.61|2637.32|2637.02|2639.94|2639.64|2636.99|2636.69|483
1733416500000|2024-12-05 16:35:00|2637.34|2637.04|2638.87|2638.57|2638.87|2638.57|2636.87|2636.57|596
1733416800000|2024-12-05 16:40:00|2638.88|2638.58|2638.05|2637.75|2639.43|2639.13|2637.08|2636.78|504
1733417100000|2024-12-05 16:45:00|2638.15|2637.65|2636.8|2636.5|2638.35|2637.97|2636.27|2635.97|558
1733417400000|2024-12-05 16:50:00|2636.78|2636.48|2633.97|2633.67|2636.78|2636.48|2633.12|2632.82|663
1733417700000|2024-12-05 16:55:00|2633.95|2633.65|2635.34|2635.04|2635.68|2635.38|2633.2|2632.86|675
1733418000000|2024-12-05 17:00:00|2635.46|2634.96|2635.22|2634.92|2635.64|2635.34|2634.24|2633.9|513
1733418300000|2024-12-05 17:05:00|2635.31|2634.81|2633.65|2633.35|2636.17|2635.78|2633.63|2633.33|553
1733418600000|2024-12-05 17:10:00|2633.64|2633.34|2627.86|2627.56|2633.67|2633.36|2627.33|2627.03|822
1733418900000|2024-12-05 17:15:00|2627.84|2627.54|2628.26|2627.96|2630.13|2629.83|2627.61|2627.31|704
1733419200000|2024-12-05 17:20:00|2628.25|2627.95|2627.97|2627.67|2628.69|2628.33|2626.18|2625.88|645
1733419500000|2024-12-05 17:25:00|2628.13|2627.63|2626.76|2626.46|2628.13|2627.71|2624.57|2624.13|807
1733419800000|2024-12-05 17:30:00|2626.75|2626.45|2627.16|2626.86|2627.98|2627.59|2625.6|2625.17|647
1733420100000|2024-12-05 17:35:00|2627.12|2626.82|2626.67|2626.37|2627.97|2627.67|2625.32|2625.02|681
1733420400000|2024-12-05 17:40:00|2626.66|2626.36|2625.52|2625.02|2627.33|2627.03|2623.95|2623.65|612
1733420700000|2024-12-05 17:45:00|2625.44|2624.94|2628.32|2628.02|2628.6|2628.3|2625.22|2624.92|535
1733421000000|2024-12-05 17:50:00|2628.39|2628.09|2627.31|2627.01|2629.24|2628.94|2626.6|2626.29|561
1733421300000|2024-12-05 17:55:00|2627.43|2626.93|2628.21|2627.91|2628.63|2628.33|2627|2626.6|543
1733421600000|2024-12-05 18:00:00|2628.2|2627.9|2627.79|2627.49|2629.08|2628.78|2627.63|2627.33|483
1733421900000|2024-12-05 18:05:00|2627.76|2627.46|2627.93|2627.63|2628.48|2628.18|2626.93|2626.53|475
1733422200000|2024-12-05 18:10:00|2627.95|2627.65|2626.6|2626.3|2628.23|2627.9|2626|2625.6|709
1733422500000|2024-12-05 18:15:00|2626.52|2626.22|2625.49|2625.19|2627.32|2627.02|2625.14|2624.8|572
1733422800000|2024-12-05 18:20:00|2625.52|2625.22|2625.01|2624.71|2626.35|2626.04|2624.9|2624.6|552
1733423100000|2024-12-05 18:25:00|2624.99|2624.69|2625.22|2624.92|2626.23|2625.78|2623.73|2623.35|615
1733423400000|2024-12-05 18:30:00|2625.25|2624.95|2627.09|2626.79|2627.39|2627.02|2625.18|2624.88|486
1733423700000|2024-12-05 18:35:00|2627.06|2626.76|2628.93|2628.63|2629.1|2628.75|2626.66|2626.26|443
1733424000000|2024-12-05 18:40:00|2628.92|2628.62|2628.5|2628|2629.5|2629.13|2628.22|2627.84|390
1733424300000|2024-12-05 18:45:00|2628.38|2628.08|2627.95|2627.65|2629.35|2629.01|2627.57|2627.21|429
1733424600000|2024-12-05 18:50:00|2628.03|2627.73|2628.85|2628.35|2629.43|2629.06|2627.99|2627.59|430
1733424900000|2024-12-05 18:55:00|2628.88|2628.38|2629.78|2629.48|2629.89|2629.51|2628.51|2628.2|556
1733425200000|2024-12-05 19:00:00|2629.8|2629.5|2630.37|2630.07|2631.66|2631.36|2629.8|2629.38|568
1733425500000|2024-12-05 19:05:00|2630.26|2629.96|2630.97|2630.67|2631.18|2630.86|2629.94|2629.6|449
1733425800000|2024-12-05 19:10:00|2630.98|2630.68|2630.8|2630.5|2631.02|2630.7|2629.52|2629.19|500
1733426100000|2024-12-05 19:15:00|2630.76|2630.46|2629.8|2629.5|2630.93|2630.51|2628.87|2628.57|511
1733426400000|2024-12-05 19:20:00|2629.82|2629.52|2629.52|2629.22|2630.46|2630.16|2629.39|2629|495
1733426700000|2024-12-05 19:25:00|2629.58|2629.28|2629.99|2629.69|2630.5|2630.14|2629.36|2629.02|500
1733427000000|2024-12-05 19:30:00|2629.9|2629.6|2629.38|2629.08|2630.31|2630.01|2629.13|2628.79|415
1733427300000|2024-12-05 19:35:00|2629.37|2629.07|2631.32|2631.02|2631.42|2631.1|2629.35|2629.05|500
1733427600000|2024-12-05 19:40:00|2631.4|2631.1|2631.18|2630.88|2631.43|2631.1|2630.56|2630.24|422
1733427900000|2024-12-05 19:45:00|2631.1|2630.8|2631.58|2631.28|2631.95|2631.65|2630.71|2630.41|488
1733428200000|2024-12-05 19:50:00|2631.52|2631.22|2631.33|2631.03|2631.98|2631.6|2631.05|2630.65|379
1733428500000|2024-12-05 19:55:00|2631.36|2631.06|2630.1|2629.8|2631.58|2631.25|2630.09|2629.79|509
1733428800000|2024-12-05 20:00:00|2629.98|2629.68|2631.49|2631.19|2631.63|2631.21|2629.98|2629.68|515
1733429100000|2024-12-05 20:05:00|2631.52|2631.22|2630.63|2630.33|2632.02|2631.7|2630.41|2630.11|478
1733429400000|2024-12-05 20:10:00|2630.62|2630.32|2629.44|2629.14|2630.67|2630.35|2628.92|2628.58|386
1733429700000|2024-12-05 20:15:00|2629.49|2629.19|2629.63|2629.33|2630.15|2629.75|2629.3|2628.9|355
1733430000000|2024-12-05 20:20:00|2629.68|2629.38|2629.51|2629.21|2629.78|2629.48|2628.88|2628.54|454
1733430300000|2024-12-05 20:25:00|2629.48|2629.18|2628.93|2628.63|2629.59|2629.29|2628.76|2628.46|428
1733430600000|2024-12-05 20:30:00|2628.92|2628.62|2629.2|2628.9|2629.85|2629.55|2628.26|2627.96|467
1733430900000|2024-12-05 20:35:00|2629.25|2628.95|2630.3|2630|2630.51|2630.21|2628.61|2628.31|389
1733431200000|2024-12-05 20:40:00|2630.4|2630.1|2630.8|2630.5|2631.34|2631.04|2630.15|2629.82|303
1733431500000|2024-12-05 20:45:00|2630.87|2630.57|2630.94|2630.64|2631.68|2631.38|2630.48|2630.11|322
1733431800000|2024-12-05 20:50:00|2630.92|2630.62|2630.67|2630.37|2631.3|2631|2630.4|2630.1|432
1733432100000|2024-12-05 20:55:00|2630.56|2630.26|2631.5|2631.2|2631.85|2631.49|2630.56|2630.22|636
1733432400000|2024-12-05 21:00:00|2631.64|2631.34|2632.27|2631.97|2632.48|2632.18|2631.43|2631.07|268
1733432700000|2024-12-05 21:05:00|2632.26|2631.96|2632.17|2631.87|2632.46|2632.16|2631.73|2631.43|235
1733433000000|2024-12-05 21:10:00|2632.1|2631.8|2631.55|2631.25|2632.56|2632.26|2631.52|2631.22|136
1733433300000|2024-12-05 21:15:00|2631.49|2631.19|2631.43|2631.13|2631.57|2631.27|2631.24|2630.89|108
1733433600000|2024-12-05 21:20:00|2631.45|2631.15|2631.68|2631.38|2631.76|2631.46|2631.38|2631.08|142
1733433900000|2024-12-05 21:25:00|2631.66|2631.36|2631.51|2631.21|2632.03|2631.73|2631.47|2631.17|103
1733434200000|2024-12-05 21:30:00|2631.5|2631.2|2631.52|2631.22|2631.72|2631.42|2631.33|2631.03|157
1733434500000|2024-12-05 21:35:00|2631.51|2631.21|2631.32|2631.02|2631.77|2631.47|2631.32|2631.02|78
1733434800000|2024-12-05 21:40:00|2631.33|2631.03|2631.71|2631.41|2631.71|2631.41|2631.32|2631.02|85
1733435100000|2024-12-05 21:45:00|2631.7|2631.4|2632.31|2632.01|2632.52|2632.22|2631.47|2631.17|184
1733435400000|2024-12-05 21:50:00|2632.3|2632|2632.46|2632.16|2632.71|2632.38|2632.15|2631.85|154
1733435700000|2024-12-05 21:55:00|2632.49|2632.19|2632.3|2631.8|2632.5|2632.2|2632.01|2631.6|130
1733439600000|2024-12-05 23:00:00|2632.4|2631.9|2632.15|2631.85|2632.43|2632.02|2632.08|2631.71|49
1733439900000|2024-12-05 23:05:00|2632.13|2631.83|2631.78|2631.48|2632.21|2631.86|2631.74|2631.44|111
1733440200000|2024-12-05 23:10:00|2631.72|2631.42|2632.26|2631.76|2632.4|2632.07|2631.72|2631.37|106
1733440500000|2024-12-05 23:15:00|2632.27|2631.77|2633.17|2632.67|2633.53|2633.23|2632.12|2631.76|159
1733440800000|2024-12-05 23:20:00|2633|2632.7|2632.87|2632.37|2633.5|2633.2|2632.55|2632.15|112
1733441100000|2024-12-05 23:25:00|2632.84|2632.54|2633.23|2632.73|2633.43|2632.93|2632.73|2632.3|100
1733441400000|2024-12-05 23:30:00|2633.22|2632.72|2633.63|2633.13|2633.73|2633.33|2633.03|2632.6|107
1733441700000|2024-12-05 23:35:00|2633.54|2633.24|2633.54|2633.04|2633.76|2633.39|2633.28|2632.83|107
1733442000000|2024-12-05 23:40:00|2633.53|2633.03|2633.29|2632.79|2633.53|2633.06|2632.95|2632.53|79
1733442300000|2024-12-05 23:45:00|2633.31|2632.81|2633.91|2633.41|2634|2633.55|2633.1|2632.6|112
1733442600000|2024-12-05 23:50:00|2633.76|2633.46|2633.59|2633.29|2634.13|2633.75|2633.59|2633.21|60
1733442900000|2024-12-05 23:55:00|2633.71|2633.21|2634.1|2633.6|2634.1|2633.7|2633.64|2633.21|105
1733443200000|2024-12-06 00:00:00|2633.97|2633.67|2633.48|2632.98|2634|2633.67|2632.85|2632.48|174
1733443500000|2024-12-06 00:05:00|2633.27|2632.97|2632.37|2632.07|2633.4|2633|2632.34|2631.94|264
1733443800000|2024-12-06 00:10:00|2632.34|2632.04|2632.3|2631.8|2632.44|2632.09|2631.89|2631.52|221
1733444100000|2024-12-06 00:15:00|2632.31|2631.81|2632.23|2631.73|2632.43|2631.99|2631.7|2631.28|134
1733444400000|2024-12-06 00:20:00|2632.24|2631.74|2632.22|2631.72|2632.45|2632.07|2632.15|2631.65|70
1733444700000|2024-12-06 00:25:00|2632.19|2631.69|2632.03|2631.53|2632.19|2631.69|2631.59|2631.16|65
1733445000000|2024-12-06 00:30:00|2632.04|2631.54|2632.82|2632.32|2633.22|2632.8|2632.03|2631.53|131
1733445300000|2024-12-06 00:35:00|2632.81|2632.31|2632|2631.7|2632.95|2632.53|2631.83|2631.52|121
1733445600000|2024-12-06 00:40:00|2632.01|2631.71|2632.16|2631.86|2632.59|2632.26|2632.01|2631.65|145
1733445900000|2024-12-06 00:45:00|2632.17|2631.87|2632.22|2631.92|2632.59|2632.2|2631.66|2631.36|182
1733446200000|2024-12-06 00:50:00|2632.29|2631.79|2631.08|2630.78|2632.29|2631.91|2631.06|2630.63|214
1733446500000|2024-12-06 00:55:00|2631.09|2630.79|2628.81|2628.31|2631.36|2630.92|2628.4|2628.01|270
1733446800000|2024-12-06 01:00:00|2628.76|2628.46|2628.88|2628.38|2630.72|2630.39|2628.36|2628.06|783
1733447100000|2024-12-06 01:05:00|2628.86|2628.36|2619.46|2619.16|2628.93|2628.43|2618.48|2618.18|1011
1733447400000|2024-12-06 01:10:00|2619.4|2619.1|2615.88|2615.58|2620.32|2620.02|2613.58|2613.28|1087
1733447700000|2024-12-06 01:15:00|2615.91|2615.61|2617.78|2617.48|2618.18|2617.88|2614.67|2614.3|757
1733448000000|2024-12-06 01:20:00|2617.85|2617.55|2618.94|2618.44|2619.75|2619.25|2616.27|2615.83|594
1733448300000|2024-12-06 01:25:00|2619.09|2618.59|2618.86|2618.36|2620.27|2619.97|2617.95|2617.54|637
1733448600000|2024-12-06 01:30:00|2618.91|2618.41|2620.57|2620.07|2622.15|2621.85|2618.45|2618.13|637
1733448900000|2024-12-06 01:35:00|2620.36|2620.06|2624.33|2623.83|2624.39|2623.89|2620.31|2620.01|718
1733449200000|2024-12-06 01:40:00|2624.34|2623.84|2621.27|2620.77|2624.49|2623.99|2620.71|2620.4|662
1733449500000|2024-12-06 01:45:00|2621.17|2620.87|2619.65|2619.35|2621.37|2620.98|2616.82|2616.4|901
1733449800000|2024-12-06 01:50:00|2619.68|2619.38|2619.2|2618.7|2620.14|2619.64|2618.15|2617.8|500
1733450100000|2024-12-06 01:55:00|2619.12|2618.62|2617.88|2617.58|2620.19|2619.7|2617.88|2617.58|770
1733450400000|2024-12-06 02:00:00|2617.98|2617.48|2619.61|2619.11|2619.86|2619.36|2617.32|2616.82|578
1733450700000|2024-12-06 02:05:00|2619.4|2619.1|2621.04|2620.54|2621.27|2620.87|2618.77|2618.36|605
1733451000000|2024-12-06 02:10:00|2621.01|2620.51|2620.83|2620.33|2622.73|2622.33|2620.44|2619.94|529
1733451300000|2024-12-06 02:15:00|2620.8|2620.3|2619.66|2619.36|2620.8|2620.38|2619.36|2619.01|225
1733451600000|2024-12-06 02:20:00|2619.76|2619.26|2620.75|2620.25|2620.81|2620.44|2619.31|2618.9|256
1733451900000|2024-12-06 02:25:00|2620.78|2620.28|2622.16|2621.66|2622.45|2622.05|2620.74|2620.24|297
1733452200000|2024-12-06 02:30:00|2621.97|2621.67|2623.06|2622.56|2623.95|2623.45|2621.6|2621.22|436
1733452500000|2024-12-06 02:35:00|2623.09|2622.59|2623.29|2622.99|2623.36|2622.99|2622.43|2622.03|369
1733452800000|2024-12-06 02:40:00|2623.32|2623.02|2624.77|2624.27|2625.35|2625.05|2623.32|2623.02|535
1733453100000|2024-12-06 02:45:00|2624.74|2624.24|2624.5|2624|2625.16|2624.75|2623.82|2623.45|535
1733453400000|2024-12-06 02:50:00|2624.4|2623.9|2624.4|2623.9|2625|2624.5|2624.07|2623.67|313
1733453700000|2024-12-06 02:55:00|2624.38|2623.88|2625.51|2625.21|2625.66|2625.35|2624.38|2623.88|582
1733454000000|2024-12-06 03:00:00|2625.53|2625.23|2626.18|2625.68|2626.78|2626.38|2625.18|2624.88|526
1733454300000|2024-12-06 03:05:00|2626.24|2625.74|2626.9|2626.6|2627.47|2627.11|2625.83|2625.43|518
1733454600000|2024-12-06 03:10:00|2626.89|2626.59|2629.08|2628.58|2629.59|2629.22|2626.89|2626.46|431
1733454900000|2024-12-06 03:15:00|2629.1|2628.6|2630.05|2629.55|2630.23|2629.89|2628.41|2628.01|477
1733455200000|2024-12-06 03:20:00|2629.91|2629.41|2634.17|2633.87|2634.44|2634.12|2629.77|2629.41|508
1733455500000|2024-12-06 03:25:00|2634.35|2633.85|2636.69|2636.39|2638.4|2638.1|2634.29|2633.82|793
1733455800000|2024-12-06 03:30:00|2636.8|2636.5|2637.44|2636.94|2637.8|2637.39|2634.48|2634.18|425
1733456100000|2024-12-06 03:35:00|2637.56|2637.06|2639.31|2639.01|2640.13|2639.73|2637.29|2636.99|517
1733456400000|2024-12-06 03:40:00|2639.08|2638.78|2639.95|2639.65|2640.42|2639.99|2638.43|2637.93|442
1733456700000|2024-12-06 03:45:00|2639.97|2639.67|2639.57|2639.07|2640.23|2639.93|2638.6|2638.28|298
1733457000000|2024-12-06 03:50:00|2639.73|2639.23|2640.56|2640.06|2642.51|2642.13|2639.57|2639.07|301
1733457300000|2024-12-06 03:55:00|2640.44|2639.94|2641.06|2640.76|2642.83|2642.33|2640.36|2639.94|334
1733457600000|2024-12-06 04:00:00|2641.04|2640.74|2642.69|2642.19|2643.39|2642.89|2640.35|2640.04|461
1733457900000|2024-12-06 04:05:00|2642.7|2642.2|2642.41|2642.11|2643.04|2642.54|2641.65|2641.25|321
1733458200000|2024-12-06 04:10:00|2642.45|2641.95|2642.55|2642.05|2642.73|2642.33|2642.08|2641.78|338
1733458500000|2024-12-06 04:15:00|2642.54|2642.04|2641.34|2641.04|2642.83|2642.33|2641.34|2641.04|445
1733458800000|2024-12-06 04:20:00|2641.4|2640.9|2642.65|2642.15|2642.68|2642.33|2640.89|2640.55|143
1733459100000|2024-12-06 04:25:00|2642.6|2642.1|2642.32|2642.02|2644.76|2644.46|2642.32|2641.94|383
1733459400000|2024-12-06 04:30:00|2642.29|2641.99|2642.23|2641.73|2642.87|2642.48|2641.98|2641.65|259
1733459700000|2024-12-06 04:35:00|2642.21|2641.71|2642.39|2642.09|2642.91|2642.41|2642.05|2641.6|190
1733460000000|2024-12-06 04:40:00|2642.36|2642.06|2642.89|2642.59|2643.97|2643.67|2642.36|2642.01|252
1733460300000|2024-12-06 04:45:00|2642.93|2642.43|2642.22|2641.92|2642.98|2642.6|2641.87|2641.38|204
1733460600000|2024-12-06 04:50:00|2642.21|2641.91|2642.57|2642.07|2643.28|2642.88|2642.18|2641.86|225
1733460900000|2024-12-06 04:55:00|2642.53|2642.23|2642.42|2642.12|2642.69|2642.34|2641.66|2641.34|205
1733461200000|2024-12-06 05:00:00|2642.59|2642.09|2642.27|2641.77|2642.59|2642.1|2641.71|2641.39|325
1733461500000|2024-12-06 05:05:00|2642.29|2641.79|2642.49|2641.99|2642.68|2642.28|2642.06|2641.6|244
1733461800000|2024-12-06 05:10:00|2642.48|2641.98|2642.38|2642.08|2642.63|2642.2|2642.09|2641.73|238
1733462100000|2024-12-06 05:15:00|2642.36|2642.06|2642.35|2642.05|2642.65|2642.27|2642.33|2641.98|277
1733462400000|2024-12-06 05:20:00|2642.36|2642.06|2642.37|2642.07|2642.65|2642.28|2642.16|2641.83|285
1733462700000|2024-12-06 05:25:00|2642.54|2642.04|2642.07|2641.77|2642.55|2642.17|2642.07|2641.73|235
1733463000000|2024-12-06 05:30:00|2642.37|2642.07|2639.9|2639.6|2642.82|2642.52|2639.77|2639.38|846
1733463300000|2024-12-06 05:35:00|2639.77|2639.47|2638.85|2638.55|2641.17|2640.76|2638.85|2638.52|523
1733463600000|2024-12-06 05:40:00|2638.91|2638.41|2637.14|2636.64|2639.43|2639.05|2636.56|2636.15|495
1733463900000|2024-12-06 05:45:00|2637.12|2636.62|2636.1|2635.6|2637.89|2637.59|2635.79|2635.48|485
1733464200000|2024-12-06 05:50:00|2636.04|2635.74|2638.15|2637.65|2638.92|2638.6|2635.57|2635.17|516
1733464500000|2024-12-06 05:55:00|2638.17|2637.67|2638.21|2637.91|2638.96|2638.64|2638.11|2637.65|498
1733464800000|2024-12-06 06:00:00|2638.16|2637.86|2638.34|2637.84|2638.48|2638.08|2637.57|2637.27|298
1733465100000|2024-12-06 06:05:00|2638.33|2637.83|2637.37|2637.07|2638.48|2638.12|2636.55|2636.14|523
1733465400000|2024-12-06 06:10:00|2637.39|2637.09|2638.52|2638.22|2639.12|2638.63|2637.03|2636.65|327
1733465700000|2024-12-06 06:15:00|2638.5|2638.2|2638.69|2638.19|2639.22|2638.82|2638.22|2637.83|364
1733466000000|2024-12-06 06:20:00|2638.48|2638.18|2639|2638.7|2639.34|2638.96|2638.46|2638.03|577
1733466300000|2024-12-06 06:25:00|2639.1|2638.6|2640.69|2640.19|2640.98|2640.58|2638.68|2638.28|509
1733466600000|2024-12-06 06:30:00|2640.7|2640.2|2640.43|2639.93|2642.6|2642.15|2640.43|2639.93|371
1733466900000|2024-12-06 06:35:00|2640.38|2640.08|2637.8|2637.3|2641.38|2640.98|2636.88|2636.57|681
1733467200000|2024-12-06 06:40:00|2637.89|2637.39|2638.76|2638.26|2639.17|2638.67|2637.89|2637.39|314
1733467500000|2024-12-06 06:45:00|2638.71|2638.21|2639.85|2639.35|2640.15|2639.65|2638.56|2638.14|445
1733467800000|2024-12-06 06:50:00|2639.89|2639.39|2639.83|2639.33|2640.46|2639.96|2639.45|2638.95|420
1733468100000|2024-12-06 06:55:00|2639.8|2639.3|2639.65|2639.35|2640.29|2639.83|2639.46|2638.97|675
1733468400000|2024-12-06 07:00:00|2639.74|2639.24|2639.51|2639.01|2639.74|2639.27|2637.29|2636.99|767
1733468700000|2024-12-06 07:05:00|2639.44|2638.94|2638.66|2638.16|2639.48|2639|2637.92|2637.42|433
1733469000000|2024-12-06 07:10:00|2638.64|2638.14|2638.6|2638.1|2638.78|2638.35|2637.89|2637.39|576
1733469300000|2024-12-06 07:15:00|2638.58|2638.28|2638.97|2638.47|2639.25|2638.75|2638.4|2637.9|533
1733469600000|2024-12-06 07:20:00|2638.96|2638.46|2637.7|2637.2|2639.93|2639.54|2637.63|2637.15|390
1733469900000|2024-12-06 07:25:00|2637.43|2637.13|2636.83|2636.53|2637.83|2637.45|2636.31|2635.91|646
1733470200000|2024-12-06 07:30:00|2636.99|2636.49|2637|2636.5|2638.26|2637.76|2636.8|2636.3|556
1733470500000|2024-12-06 07:35:00|2636.99|2636.49|2637.25|2636.75|2638.02|2637.52|2636.75|2636.25|517
1733470800000|2024-12-06 07:40:00|2637.29|2636.79|2636.94|2636.44|2637.55|2637.11|2636.89|2636.39|471
1733471100000|2024-12-06 07:45:00|2636.93|2636.43|2637.79|2637.29|2638.06|2637.58|2636.88|2636.39|494
1733471400000|2024-12-06 07:50:00|2637.83|2637.33|2639.36|2638.86|2639.46|2638.96|2637.12|2636.74|556
1733471700000|2024-12-06 07:55:00|2639.32|2638.82|2640.09|2639.59|2640.43|2640.07|2639.28|2638.78|313
1733472000000|2024-12-06 08:00:00|2640.07|2639.57|2639.6|2639.3|2641.28|2640.85|2639.36|2638.95|438
1733472300000|2024-12-06 08:05:00|2639.53|2639.23|2641.02|2640.72|2641.12|2640.79|2638.96|2638.58|547
1733472600000|2024-12-06 08:10:00|2641.16|2640.66|2640.76|2640.46|2641.81|2641.37|2640.44|2640.14|458
1733472900000|2024-12-06 08:15:00|2640.75|2640.45|2639.34|2639.04|2640.98|2640.64|2639.28|2638.98|366
1733473200000|2024-12-06 08:20:00|2639.31|2639.01|2639.8|2639.3|2640.15|2639.85|2638.66|2638.26|368
1733473500000|2024-12-06 08:25:00|2639.88|2639.38|2638.93|2638.43|2640.69|2640.26|2638.8|2638.43|350
1733473800000|2024-12-06 08:30:00|2638.89|2638.39|2638.82|2638.52|2639.99|2639.59|2637.97|2637.67|403
1733474100000|2024-12-06 08:35:00|2638.9|2638.4|2641.58|2641.08|2641.61|2641.22|2638.65|2638.29|353
1733474400000|2024-12-06 08:40:00|2641.56|2641.06|2642.14|2641.84|2642.38|2642.01|2641.11|2640.78|415
1733474700000|2024-12-06 08:45:00|2642.15|2641.85|2642.44|2642.14|2643.73|2643.39|2641.41|2641.11|413
1733475000000|2024-12-06 08:50:00|2642.45|2642.15|2642.04|2641.74|2642.5|2642.2|2641.44|2641.11|472
1733475300000|2024-12-06 08:55:00|2642.02|2641.72|2644.44|2644.14|2645.43|2645.13|2641.85|2641.55|445
1733475600000|2024-12-06 09:00:00|2644.48|2644.18|2644.03|2643.73|2645.19|2644.88|2643.69|2643.39|481
1733475900000|2024-12-06 09:05:00|2644.15|2643.65|2645.1|2644.6|2645.91|2645.47|2643.27|2642.79|442
1733476200000|2024-12-06 09:10:00|2645.06|2644.56|2643.52|2643.02|2645.5|2645.08|2643.17|2642.67|428
1733476500000|2024-12-06 09:15:00|2643.49|2642.99|2641.41|2640.91|2644.07|2643.59|2641.3|2640.89|476
1733476800000|2024-12-06 09:20:00|2641.39|2640.89|2641.83|2641.53|2642.77|2642.37|2641.25|2640.86|347
1733477100000|2024-12-06 09:25:00|2641.84|2641.54|2642.55|2642.25|2642.95|2642.65|2641|2640.62|456
1733477400000|2024-12-06 09:30:00|2642.6|2642.3|2640.39|2640.09|2642.75|2642.35|2640.14|2639.75|287
1733477700000|2024-12-06 09:35:00|2640.37|2640.07|2642.2|2641.7|2642.53|2642.08|2639.98|2639.62|371
1733478000000|2024-12-06 09:40:00|2642.22|2641.72|2642.74|2642.44|2642.97|2642.63|2641.24|2640.94|299
1733478300000|2024-12-06 09:45:00|2642.75|2642.45|2641.19|2640.69|2643.57|2643.23|2641.07|2640.64|391
1733478600000|2024-12-06 09:50:00|2641.21|2640.71|2641.98|2641.48|2642.08|2641.63|2640.8|2640.5|228
1733478900000|2024-12-06 09:55:00|2641.9|2641.4|2640.98|2640.68|2642.15|2641.78|2640.42|2640.07|344
1733479200000|2024-12-06 10:00:00|2640.95|2640.65|2640.72|2640.22|2641.19|2640.79|2640.27|2639.94|294
1733479500000|2024-12-06 10:05:00|2640.56|2640.26|2639.66|2639.16|2640.99|2640.49|2639.37|2638.99|380
1733479800000|2024-12-06 10:10:00|2639.68|2639.18|2638.91|2638.61|2640.11|2639.66|2638.47|2638.13|215
1733480100000|2024-12-06 10:15:00|2638.94|2638.64|2639.97|2639.47|2640.07|2639.64|2638.36|2638|235
1733480400000|2024-12-06 10:20:00|2639.89|2639.59|2638.98|2638.68|2640.39|2639.99|2638.39|2638.09|218
1733480700000|2024-12-06 10:25:00|2639.01|2638.71|2637.62|2637.32|2639.04|2638.74|2636.95|2636.65|238
1733481000000|2024-12-06 10:30:00|2637.63|2637.33|2637.16|2636.86|2637.75|2637.45|2636.7|2636.4|304
1733481300000|2024-12-06 10:35:00|2637.17|2636.87|2636.04|2635.74|2637.48|2637.18|2636.02|2635.72|257
1733481600000|2024-12-06 10:40:00|2636.06|2635.76|2635.08|2634.58|2636.54|2636.14|2634.7|2634.3|308
1733481900000|2024-12-06 10:45:00|2634.8|2634.5|2635.1|2634.6|2635.19|2634.79|2633.74|2633.41|341
1733482200000|2024-12-06 10:50:00|2634.88|2634.58|2635.96|2635.66|2636.56|2636.26|2634.72|2634.35|407
1733482500000|2024-12-06 10:55:00|2635.98|2635.68|2634.4|2634.1|2636|2635.69|2634.28|2633.98|415
1733482800000|2024-12-06 11:00:00|2634.36|2634.06|2635.42|2634.92|2635.56|2635.16|2632.66|2632.36|486
1733483100000|2024-12-06 11:05:00|2635.38|2634.88|2635.77|2635.47|2636.1|2635.8|2635.2|2634.82|265
1733483400000|2024-12-06 11:10:00|2635.79|2635.49|2636.48|2636.18|2636.68|2636.38|2635.66|2635.36|248
1733483700000|2024-12-06 11:15:00|2636.47|2636.17|2637.5|2637.2|2637.65|2637.35|2636.38|2636.07|244
1733484000000|2024-12-06 11:20:00|2637.49|2637.19|2638.04|2637.74|2638.09|2637.79|2637.3|2637|234
1733484300000|2024-12-06 11:25:00|2638.08|2637.78|2638.13|2637.63|2638.71|2638.37|2637.51|2637.21|212
1733484600000|2024-12-06 11:30:00|2638.1|2637.6|2638.35|2637.85|2639.35|2638.91|2637.8|2637.4|253
1733484900000|2024-12-06 11:35:00|2638.36|2637.86|2638.84|2638.34|2639.52|2639.22|2638.2|2637.79|243
1733485200000|2024-12-06 11:40:00|2638.91|2638.41|2637.79|2637.29|2638.91|2638.46|2636.89|2636.5|318
1733485500000|2024-12-06 11:45:00|2637.78|2637.28|2638.15|2637.65|2638.65|2638.35|2637.19|2636.76|247
1733485800000|2024-12-06 11:50:00|2638.09|2637.59|2639.19|2638.89|2639.44|2639.14|2637.88|2637.43|208
1733486100000|2024-12-06 11:55:00|2639.29|2638.79|2638.7|2638.4|2639.55|2639.15|2638.42|2638.12|322
1733486400000|2024-12-06 12:00:00|2638.69|2638.39|2638.15|2637.65|2638.74|2638.39|2635.96|2635.58|478
1733486700000|2024-12-06 12:05:00|2638.17|2637.67|2637.46|2636.96|2638.2|2637.8|2636.53|2636.15|429
1733487000000|2024-12-06 12:10:00|2637.43|2636.93|2639.88|2639.38|2639.9|2639.45|2637.33|2636.83|354
1733487300000|2024-12-06 12:15:00|2639.89|2639.39|2641.06|2640.76|2641.41|2641.05|2638.86|2638.48|394
1733487600000|2024-12-06 12:20:00|2641.18|2640.68|2639.65|2639.15|2641.28|2640.93|2639.35|2638.91|362
1733487900000|2024-12-06 12:25:00|2639.69|2639.19|2639.68|2639.18|2640|2639.59|2639.01|2638.6|413
1733488200000|2024-12-06 12:30:00|2639.74|2639.44|2639.89|2639.39|2640.4|2639.97|2639.15|2638.75|395
1733488500000|2024-12-06 12:35:00|2639.91|2639.41|2641.14|2640.64|2641.34|2640.9|2639.45|2639.08|521
1733488800000|2024-12-06 12:40:00|2641.15|2640.65|2640.97|2640.67|2641.71|2641.41|2639.89|2639.59|379
1733489100000|2024-12-06 12:45:00|2640.77|2640.47|2639.08|2638.78|2640.91|2640.61|2639.03|2638.64|483
1733489400000|2024-12-06 12:50:00|2639.07|2638.77|2638.59|2638.29|2640.17|2639.67|2637.68|2637.35|627
1733489700000|2024-12-06 12:55:00|2638.6|2638.3|2638.69|2638.39|2638.96|2638.66|2637.44|2637.08|515
1733490000000|2024-12-06 13:00:00|2638.82|2638.32|2636.75|2636.45|2639.85|2639.55|2636.07|2635.77|937
1733490300000|2024-12-06 13:05:00|2636.76|2636.46|2636.58|2636.28|2637.87|2637.49|2636.26|2635.96|674
1733490600000|2024-12-06 13:10:00|2636.49|2636.19|2636.6|2636.3|2637.83|2637.53|2635.55|2635.25|665
1733490900000|2024-12-06 13:15:00|2636.66|2636.16|2634.45|2634.15|2637.2|2636.9|2634.17|2633.87|667
1733491200000|2024-12-06 13:20:00|2634.44|2634.14|2637.78|2637.48|2637.97|2637.67|2634.36|2634.06|772
1733491500000|2024-12-06 13:25:00|2637.76|2637.46|2635.74|2635.24|2638.16|2637.86|2635.34|2634.9|640
1733491800000|2024-12-06 13:30:00|2639.13|2634.13|2637.21|2636.91|2644.15|2643.35|2631.55|2631.05|1692
1733492100000|2024-12-06 13:35:00|2637.38|2636.88|2642.31|2642.01|2643.66|2643.28|2635.14|2634.84|1610
1733492400000|2024-12-06 13:40:00|2642.34|2642.04|2636.02|2635.72|2642.58|2642.28|2635.63|2635.33|1555
1733492700000|2024-12-06 13:45:00|2636.03|2635.73|2633.11|2632.81|2637.73|2637.29|2632.67|2632.37|1144
1733493000000|2024-12-06 13:50:00|2632.93|2632.63|2636.78|2636.28|2636.86|2636.56|2631.8|2631.5|1171
1733493300000|2024-12-06 13:55:00|2636.79|2636.29|2635.94|2635.64|2637.93|2637.54|2635.02|2634.72|1066
1733493600000|2024-12-06 14:00:00|2635.9|2635.6|2635.86|2635.56|2639.1|2638.8|2634.9|2634.6|1256
1733493900000|2024-12-06 14:05:00|2635.82|2635.52|2628.37|2628.07|2635.93|2635.63|2627.53|2627.23|1318
1733494200000|2024-12-06 14:10:00|2628.33|2628.03|2628.52|2628.02|2629.48|2629.18|2624.29|2623.99|1161
1733494500000|2024-12-06 14:15:00|2628.44|2627.94|2628.58|2628.28|2631.33|2631.03|2627.46|2627.16|1138
1733494800000|2024-12-06 14:20:00|2628.56|2628.26|2631.6|2631.3|2631.87|2631.51|2627.19|2626.82|1221
1733495100000|2024-12-06 14:25:00|2631.56|2631.26|2629.96|2629.66|2632.88|2632.55|2629.61|2629.31|962
1733495400000|2024-12-06 14:30:00|2629.95|2629.45|2630.38|2630.08|2632.66|2632.36|2628.15|2627.85|1393
1733495700000|2024-12-06 14:35:00|2630.22|2629.92|2630.07|2629.77|2631.27|2630.97|2627.46|2627.13|1439
1733496000000|2024-12-06 14:40:00|2629.98|2629.68|2629.47|2629.17|2630.51|2630.12|2626.14|2625.84|1326
1733496300000|2024-12-06 14:45:00|2629.46|2629.16|2633.07|2632.77|2633.56|2633.26|2629.46|2629.16|1249
1733496600000|2024-12-06 14:50:00|2633.14|2632.84|2634.26|2633.96|2636.09|2635.79|2632.66|2632.36|1092
1733496900000|2024-12-06 14:55:00|2634.33|2634.03|2635.79|2635.49|2637.73|2635.49|2633.05|2632.71|890
1733497200000|2024-12-06 15:00:00|2637.31|2633.97|2638.25|2637.75|2638.97|2638.58|2632.83|2632.43|1105
1733497500000|2024-12-06 15:05:00|2638.28|2637.78|2638.73|2638.43|2639.98|2639.68|2637.36|2637.06|1057
1733497800000|2024-12-06 15:10:00|2638.62|2638.32|2637.21|2636.91|2640.84|2640.5|2636.56|2636.26|1077
1733498100000|2024-12-06 15:15:00|2637.25|2636.75|2637.54|2637.24|2638.03|2637.69|2635.8|2635.5|810
1733498400000|2024-12-06 15:20:00|2637.51|2637.21|2636.92|2636.62|2638.1|2637.72|2634.82|2634.52|780
1733498700000|2024-12-06 15:25:00|2637.02|2636.72|2638.41|2638.11|2640|2639.65|2637.02|2636.72|881
1733499000000|2024-12-06 15:30:00|2638.49|2638.19|2639.75|2639.45|2640.36|2640.04|2638.08|2637.78|781
1733499300000|2024-12-06 15:35:00|2639.85|2639.55|2636.36|2636.06|2639.92|2639.62|2635.82|2635.52|682
1733499600000|2024-12-06 15:40:00|2636.3|2636|2634.63|2634.33|2637.34|2637.03|2633.7|2633.4|989
1733499900000|2024-12-06 15:45:00|2634.64|2634.34|2635.35|2635.05|2636.5|2636.15|2633.97|2633.67|777
1733500200000|2024-12-06 15:50:00|2635.25|2634.95|2636.52|2636.22|2636.64|2636.34|2634.41|2634.09|683
1733500500000|2024-12-06 15:55:00|2636.51|2636.21|2637.79|2637.49|2637.91|2637.61|2635.81|2635.51|768
1733500800000|2024-12-06 16:00:00|2637.8|2637.5|2638.4|2638.1|2639.28|2638.98|2637.19|2636.85|829
1733501100000|2024-12-06 16:05:00|2638.35|2638.05|2637.61|2637.31|2638.66|2638.36|2635.76|2635.4|742
1733501400000|2024-12-06 16:10:00|2637.63|2637.33|2637.22|2636.92|2638.22|2637.88|2636.53|2636.21|710
1733501700000|2024-12-06 16:15:00|2637.21|2636.91|2639.02|2638.72|2639.1|2638.8|2636.69|2636.38|621
1733502000000|2024-12-06 16:20:00|2639.03|2638.73|2640.15|2639.85|2640.89|2640.58|2638.81|2638.51|711
1733502300000|2024-12-06 16:25:00|2640.18|2639.88|2639.41|2639.11|2640.27|2639.88|2638.94|2638.64|746
1733502600000|2024-12-06 16:30:00|2639.5|2639.2|2640.61|2640.31|2641.51|2641.14|2638.88|2638.45|905
1733502900000|2024-12-06 16:35:00|2640.57|2640.27|2640.09|2639.79|2641.91|2641.52|2640.08|2639.69|711
1733503200000|2024-12-06 16:40:00|2640.08|2639.78|2640.48|2639.98|2640.83|2640.49|2639.34|2639.04|443
1733503500000|2024-12-06 16:45:00|2640.37|2640.07|2639.74|2639.44|2640.76|2640.37|2639.4|2639.04|506
1733503800000|2024-12-06 16:50:00|2639.64|2639.34|2640.29|2639.99|2640.59|2640.18|2639.35|2638.98|456
1733504100000|2024-12-06 16:55:00|2640.26|2639.96|2640.61|2640.31|2640.8|2640.5|2639.69|2639.39|533
1733504400000|2024-12-06 17:00:00|2640.65|2640.35|2636.06|2635.56|2640.82|2640.52|2635.79|2635.49|671
1733504700000|2024-12-06 17:05:00|2635.95|2635.65|2639.9|2639.6|2639.99|2639.69|2635.78|2635.4|542
1733505000000|2024-12-06 17:10:00|2639.79|2639.49|2639.85|2639.35|2640.22|2639.92|2638.92|2638.62|425
1733505300000|2024-12-06 17:15:00|2639.74|2639.44|2638.26|2637.96|2640.46|2640.16|2638.1|2637.73|505
1733505600000|2024-12-06 17:20:00|2638.29|2637.99|2637.58|2637.28|2638.48|2638.15|2637.14|2636.75|355
1733505900000|2024-12-06 17:25:00|2637.57|2637.27|2637.49|2637.19|2638.56|2638.12|2636.65|2636.35|395
1733506200000|2024-12-06 17:30:00|2637.47|2637.17|2636|2635.7|2637.85|2637.53|2635.86|2635.56|491
1733506500000|2024-12-06 17:35:00|2636.01|2635.71|2636.68|2636.18|2637.27|2636.78|2635.88|2635.58|537
1733506800000|2024-12-06 17:40:00|2636.54|2636.24|2635.29|2634.99|2636.69|2636.31|2634.77|2634.47|581
1733507100000|2024-12-06 17:45:00|2635.37|2634.87|2634.46|2634.16|2635.47|2635.12|2634.46|2634.16|392
1733507400000|2024-12-06 17:50:00|2634.47|2634.17|2636.07|2635.77|2636.15|2635.85|2634.45|2634.15|357
1733507700000|2024-12-06 17:55:00|2636.08|2635.78|2635.19|2634.89|2636.08|2635.78|2634.75|2634.39|532
1733508000000|2024-12-06 18:00:00|2635.18|2634.88|2635.05|2634.75|2636.17|2635.87|2634.38|2634.05|574
1733508300000|2024-12-06 18:05:00|2635.08|2634.78|2636.5|2636.2|2636.5|2636.2|2635|2634.7|368
1733508600000|2024-12-06 18:10:00|2636.46|2636.16|2637.06|2636.76|2637.39|2637.09|2636.37|2636.07|442
1733508900000|2024-12-06 18:15:00|2637.09|2636.79|2638.02|2637.72|2638.53|2638.23|2637.09|2636.79|438
1733509200000|2024-12-06 18:20:00|2638.05|2637.75|2638.72|2638.42|2638.93|2638.63|2637.91|2637.58|419
1733509500000|2024-12-06 18:25:00|2638.68|2638.38|2637.86|2637.56|2639.22|2638.92|2637.51|2637.2|489
1733509800000|2024-12-06 18:30:00|2638.03|2637.73|2636.01|2635.71|2638.03|2637.73|2635.72|2635.39|616
1733510100000|2024-12-06 18:35:00|2636.02|2635.72|2636.78|2636.28|2637.12|2636.82|2636|2635.68|347
1733510400000|2024-12-06 18:40:00|2636.58|2636.3|2636.91|2636.61|2637.25|2636.95|2636.3|2636|372
1733510700000|2024-12-06 18:45:00|2636.89|2636.59|2636.72|2636.42|2637.25|2636.84|2636.2|2635.86|329
1733511000000|2024-12-06 18:50:00|2636.74|2636.44|2636.97|2636.67|2637.19|2636.89|2636.1|2635.7|374
1733511300000|2024-12-06 18:55:00|2637.11|2636.61|2637.39|2637.09|2637.46|2637.16|2636.84|2636.54|498
1733511600000|2024-12-06 19:00:00|2637.38|2637.08|2636.59|2636.29|2637.62|2637.32|2636.52|2636.22|454
1733511900000|2024-12-06 19:05:00|2636.61|2636.31|2635.52|2635.22|2636.71|2636.41|2635.45|2635.15|435
1733512200000|2024-12-06 19:10:00|2635.54|2635.24|2635.11|2634.81|2635.6|2635.24|2634.71|2634.4|483
1733512500000|2024-12-06 19:15:00|2635.1|2634.8|2634.78|2634.48|2635.16|2634.86|2634.4|2634.1|516
1733512800000|2024-12-06 19:20:00|2634.77|2634.47|2634.87|2634.57|2635.37|2635.07|2634.33|2634.03|456
1733513100000|2024-12-06 19:25:00|2634.9|2634.6|2634.02|2633.72|2635|2634.66|2633.64|2633.34|372
1733513400000|2024-12-06 19:30:00|2634.03|2633.73|2634.19|2633.89|2634.51|2634.21|2633.47|2633.15|343
1733513700000|2024-12-06 19:35:00|2634.21|2633.91|2634.54|2634.04|2635.23|2634.93|2634.04|2633.74|366
1733514000000|2024-12-06 19:40:00|2634.44|2634.14|2634.18|2633.88|2634.44|2634.14|2633.62|2633.32|388
1733514300000|2024-12-06 19:45:00|2634.2|2633.9|2633.23|2632.93|2634.4|2634.1|2633.21|2632.91|325
1733514600000|2024-12-06 19:50:00|2633.21|2632.91|2634.28|2633.98|2634.59|2634.29|2633.21|2632.91|283
1733514900000|2024-12-06 19:55:00|2634.32|2634.02|2635|2634.7|2635.39|2635.09|2633.97|2633.67|447
1733515200000|2024-12-06 20:00:00|2635.09|2634.79|2635.24|2634.94|2635.86|2635.49|2633.59|2633.25|609
1733515500000|2024-12-06 20:05:00|2635.13|2634.83|2635.56|2635.26|2636.01|2635.65|2634.97|2634.64|327
1733515800000|2024-12-06 20:10:00|2635.58|2635.28|2634.74|2634.44|2635.8|2635.5|2634.28|2633.93|396
1733516100000|2024-12-06 20:15:00|2634.84|2634.34|2635.73|2635.43|2635.88|2635.58|2634.36|2634.04|382
1733516400000|2024-12-06 20:20:00|2635.76|2635.46|2636.2|2635.9|2636.66|2636.26|2635.58|2635.28|529
1733516700000|2024-12-06 20:25:00|2636.21|2635.91|2635.73|2635.43|2636.54|2636.24|2635.54|2635.13|463
1733517000000|2024-12-06 20:30:00|2635.75|2635.45|2635.7|2635.4|2636.08|2635.78|2635.03|2634.73|446
1733517300000|2024-12-06 20:35:00|2635.68|2635.38|2635.39|2635.09|2635.71|2635.41|2635.1|2634.8|304
1733517600000|2024-12-06 20:40:00|2635.4|2635.1|2634.6|2634.3|2635.4|2635.1|2634.14|2633.84|342
1733517900000|2024-12-06 20:45:00|2634.59|2634.29|2634.1|2633.8|2635.18|2634.88|2633.98|2633.68|352
1733518200000|2024-12-06 20:50:00|2633.95|2633.65|2633.54|2633.24|2634.51|2634.18|2633.17|2632.87|514
1733518500000|2024-12-06 20:55:00|2633.43|2633.13|2632.05|2631.75|2633.63|2633.33|2631.67|2631.37|569
1733518800000|2024-12-06 21:00:00|2632.15|2631.85|2632.52|2632.22|2632.98|2632.68|2632.15|2631.85|351
1733519100000|2024-12-06 21:05:00|2632.54|2632.24|2633.14|2632.84|2633.45|2633.14|2632.54|2632.24|245
1733519400000|2024-12-06 21:10:00|2633.13|2632.83|2632.55|2632.25|2633.2|2632.9|2632.54|2632.24|107
1733519700000|2024-12-06 21:15:00|2632.59|2632.29|2632.38|2632.08|2632.76|2632.46|2632.21|2631.83|163
1733520000000|2024-12-06 21:20:00|2632.41|2632.11|2632.05|2631.75|2632.74|2632.31|2631.84|2631.54|148
1733520300000|2024-12-06 21:25:00|2632.04|2631.74|2631.84|2631.54|2632.04|2631.74|2631.3|2631|201
1733520600000|2024-12-06 21:30:00|2631.93|2631.63|2632.03|2631.73|2632.06|2631.73|2631.65|2631.2|140
1733520900000|2024-12-06 21:35:00|2632.17|2631.87|2632.86|2632.56|2633.1|2632.8|2632.02|2631.7|160
1733521200000|2024-12-06 21:40:00|2632.87|2632.57|2633.1|2632.8|2633.4|2633.01|2632.85|2632.48|80
1733521500000|2024-12-06 21:45:00|2633.11|2632.81|2633.18|2632.88|2633.46|2633.06|2632.58|2632.28|274
1733521800000|2024-12-06 21:50:00|2633.33|2632.83|2633.37|2633.07|2634.13|2633.76|2633.18|2632.83|274
1733522100000|2024-12-06 21:55:00|2633.38|2633.08|2633.55|2633.05|2633.85|2633.35|2632.78|2632.38|335
1733698800000|2024-12-08 23:00:00|2646.85|2646.55|2643.58|2643.08|2647.2|2646.85|2641.18|2640.75|591
1733699100000|2024-12-08 23:05:00|2643.63|2643.13|2644.25|2643.75|2648.68|2648.2|2642.9|2642.6|622
1733699400000|2024-12-08 23:10:00|2644.15|2643.65|2643.1|2642.6|2647.15|2646.65|2642.65|2642.15|369
1733699700000|2024-12-08 23:15:00|2643.11|2642.61|2644.08|2643.58|2645.11|2644.75|2641.33|2640.83|329
1733700000000|2024-12-08 23:20:00|2644.1|2643.6|2642.88|2642.38|2644.31|2643.81|2641.95|2641.45|190
1733700300000|2024-12-08 23:25:00|2642.87|2642.37|2638.37|2637.87|2643.33|2642.86|2637.08|2636.58|347
1733700600000|2024-12-08 23:30:00|2637.85|2637.55|2638.49|2637.99|2639.99|2639.56|2636.63|2636.26|461
1733700900000|2024-12-08 23:35:00|2638.43|2637.93|2639.44|2638.94|2639.85|2639.46|2637.74|2637.32|242
1733701200000|2024-12-08 23:40:00|2639.15|2638.85|2638.27|2637.97|2639.41|2639.01|2637.95|2637.65|190
1733701500000|2024-12-08 23:45:00|2638.25|2637.95|2638.3|2637.8|2638.37|2637.95|2637.1|2636.6|229
1733701800000|2024-12-08 23:50:00|2638.34|2637.84|2638.13|2637.63|2639.03|2638.63|2637.6|2637.22|142
1733702100000|2024-12-08 23:55:00|2638.18|2637.68|2640.43|2639.93|2640.43|2640.03|2637.9|2637.55|168
1733702400000|2024-12-09 00:00:00|2640.34|2639.84|2635.38|2635.08|2640.34|2639.98|2634.7|2634.27|550
1733702700000|2024-12-09 00:05:00|2635.48|2634.98|2636.49|2635.99|2637.49|2637.12|2634.49|2634.02|408
1733703000000|2024-12-09 00:10:00|2636.46|2635.96|2636.85|2636.35|2637.5|2637.06|2636|2635.6|275
1733703300000|2024-12-09 00:15:00|2636.8|2636.3|2635.42|2634.92|2636.9|2636.4|2634.95|2634.6|259
1733703600000|2024-12-09 00:20:00|2635.51|2635.01|2634.1|2633.8|2636.04|2635.63|2633.98|2633.6|189
1733703900000|2024-12-09 00:25:00|2634.11|2633.81|2631.35|2630.85|2634.72|2634.42|2631.06|2630.76|356
1733704200000|2024-12-09 00:30:00|2631.26|2630.76|2628.53|2628.23|2631.35|2630.95|2628.5|2628.2|571
1733704500000|2024-12-09 00:35:00|2628.56|2628.26|2628.47|2628.17|2630.48|2630.07|2627.75|2627.45|404
1733704800000|2024-12-09 00:40:00|2628.54|2628.24|2628.68|2628.38|2629.76|2629.34|2627.99|2627.65|289
1733705100000|2024-12-09 00:45:00|2628.55|2628.25|2630.19|2629.89|2630.25|2629.89|2628.37|2627.97|271
1733705400000|2024-12-09 00:50:00|2630.2|2629.9|2630.13|2629.63|2630.91|2630.61|2629.46|2629.06|301
1733705700000|2024-12-09 00:55:00|2630.05|2629.75|2631.35|2630.85|2631.45|2630.95|2628.47|2628.12|420
1733706000000|2024-12-09 01:00:00|2631.24|2630.74|2635.28|2634.98|2636.21|2635.78|2631.13|2630.74|1218
1733706300000|2024-12-09 01:05:00|2635.27|2634.97|2637.95|2637.65|2638.23|2637.87|2633.8|2633.5|1029
1733706600000|2024-12-09 01:10:00|2637.96|2637.66|2643.12|2642.82|2643.76|2643.46|2637.96|2637.58|1108
1733706900000|2024-12-09 01:15:00|2643.14|2642.84|2646.59|2646.29|2646.63|2646.29|2642.54|2642.08|1000
1733707200000|2024-12-09 01:20:00|2646.6|2646.3|2648.47|2647.97|2649.44|2649.13|2646.32|2646.02|1221
1733707500000|2024-12-09 01:25:00|2648.49|2647.99|2649.26|2648.96|2650.81|2650.44|2648.18|2647.84|857
1733707800000|2024-12-09 01:30:00|2649.38|2649.08|2648|2647.7|2649.64|2649.34|2646.74|2646.34|983
1733708100000|2024-12-09 01:35:00|2648.01|2647.71|2646.87|2646.37|2649.35|2648.97|2646.81|2646.37|889
1733708400000|2024-12-09 01:40:00|2646.88|2646.38|2647.03|2646.73|2647.2|2646.82|2645.3|2644.98|651
1733708700000|2024-12-09 01:45:00|2646.99|2646.69|2645.64|2645.34|2647|2646.7|2644.47|2644.17|595
1733709000000|2024-12-09 01:50:00|2645.68|2645.38|2645.6|2645.3|2646.92|2646.46|2644.85|2644.39|537
1733709300000|2024-12-09 01:55:00|2645.61|2645.31|2646.9|2646.6|2647.63|2647.16|2645.08|2644.67|523
1733709600000|2024-12-09 02:00:00|2646.96|2646.66|2646.72|2646.22|2648.25|2647.86|2645.76|2645.37|574
1733709900000|2024-12-09 02:05:00|2646.65|2646.15|2646.61|2646.31|2647.93|2647.57|2645.94|2645.63|502
1733710200000|2024-12-09 02:10:00|2646.65|2646.35|2646.16|2645.86|2648.9|2648.5|2646.04|2645.64|471
1733710500000|2024-12-09 02:15:00|2646.24|2645.74|2645.33|2644.83|2646.59|2646.29|2644.72|2644.42|311
1733710800000|2024-12-09 02:20:00|2645.3|2644.8|2647.13|2646.63|2647.48|2647.09|2645.07|2644.69|306
1733711100000|2024-12-09 02:25:00|2647.12|2646.62|2647.75|2647.45|2647.85|2647.45|2646.47|2646.08|263
1733711400000|2024-12-09 02:30:00|2647.73|2647.43|2646.86|2646.56|2648.78|2648.43|2646.85|2646.55|599
1733711700000|2024-12-09 02:35:00|2646.95|2646.45|2644.28|2643.78|2646.95|2646.57|2644.14|2643.78|499
1733712000000|2024-12-09 02:40:00|2644.27|2643.77|2642.91|2642.41|2644.27|2643.77|2641.18|2640.82|671
1733712300000|2024-12-09 02:45:00|2642.9|2642.4|2643.98|2643.68|2644.29|2643.89|2642.74|2642.34|578
1733712600000|2024-12-09 02:50:00|2644|2643.7|2643.85|2643.55|2645.12|2644.72|2643.15|2642.85|486
1733712900000|2024-12-09 02:55:00|2643.95|2643.65|2646.29|2645.99|2646.7|2646.34|2643.78|2643.32|543
1733713200000|2024-12-09 03:00:00|2646.28|2645.98|2645.03|2644.73|2646.88|2646.55|2644.76|2644.35|482
1733713500000|2024-12-09 03:05:00|2645.04|2644.74|2642.14|2641.84|2645.28|2644.93|2641.96|2641.56|526
1733713800000|2024-12-09 03:10:00|2642.24|2641.74|2642.89|2642.59|2643.6|2643.3|2641.98|2641.65|676
1733714100000|2024-12-09 03:15:00|2642.92|2642.62|2645.36|2645.06|2646.03|2645.63|2642.75|2642.45|720
1733714400000|2024-12-09 03:20:00|2645.44|2644.94|2642.55|2642.25|2645.44|2645.04|2641.86|2641.46|757
1733714700000|2024-12-09 03:25:00|2642.53|2642.23|2642.04|2641.74|2642.83|2642.49|2640.59|2640.17|681
1733715000000|2024-12-09 03:30:00|2642.08|2641.78|2642.88|2642.38|2643.56|2643.23|2641.93|2641.61|317
1733715300000|2024-12-09 03:35:00|2642.85|2642.35|2642.62|2642.12|2643.22|2642.92|2642.4|2641.99|222
1733715600000|2024-12-09 03:40:00|2642.64|2642.14|2643.51|2643.01|2643.52|2643.19|2642.31|2641.9|242
1733715900000|2024-12-09 03:45:00|2643.42|2643.12|2642.53|2642.23|2643.5|2643.19|2642.29|2641.94|286
1733716200000|2024-12-09 03:50:00|2642.63|2642.13|2640.78|2640.28|2642.63|2642.13|2640.74|2640.28|336
1733716500000|2024-12-09 03:55:00|2640.77|2640.27|2639.17|2638.67|2640.87|2640.55|2638.53|2638.1|423
1733716800000|2024-12-09 04:00:00|2639.15|2638.65|2638.18|2637.68|2639.6|2639.25|2637.01|2636.59|384
1733717100000|2024-12-09 04:05:00|2638.2|2637.7|2637.88|2637.38|2639.27|2638.97|2637.28|2636.88|335
1733717400000|2024-12-09 04:10:00|2637.9|2637.4|2638.14|2637.64|2638.97|2638.57|2637.63|2637.18|226
1733717700000|2024-12-09 04:15:00|2638.05|2637.75|2638.63|2638.13|2639.29|2638.89|2638.05|2637.66|216
1733718000000|2024-12-09 04:20:00|2638.62|2638.12|2637.25|2636.75|2638.62|2638.12|2636.87|2636.47|242
1733718300000|2024-12-09 04:25:00|2637.24|2636.74|2636.68|2636.18|2638.08|2637.75|2636.22|2635.92|323
1733718600000|2024-12-09 04:30:00|2636.56|2636.26|2637.89|2637.59|2639.12|2638.81|2635.87|2635.57|614
1733718900000|2024-12-09 04:35:00|2637.87|2637.57|2635.59|2635.29|2638.53|2638.16|2635.43|2635.03|492
1733719200000|2024-12-09 04:40:00|2635.57|2635.27|2635.62|2635.12|2636.52|2636.12|2635.22|2634.86|414
1733719500000|2024-12-09 04:45:00|2635.6|2635.1|2635.72|2635.22|2636.52|2636.07|2634.98|2634.48|283
1733719800000|2024-12-09 04:50:00|2635.68|2635.18|2637.4|2636.9|2637.5|2637.1|2635.33|2635.03|279
1733720100000|2024-12-09 04:55:00|2637.35|2636.85|2636.25|2635.95|2637.8|2637.35|2635.34|2634.94|319
1733720400000|2024-12-09 05:00:00|2636.35|2635.85|2636.85|2636.35|2637.39|2637.09|2636.16|2635.79|248
1733720700000|2024-12-09 05:05:00|2636.83|2636.33|2637.51|2637.01|2637.7|2637.2|2636.14|2635.8|309
1733721000000|2024-12-09 05:10:00|2637.5|2637|2637.49|2636.99|2638.5|2638.15|2637.4|2636.99|270
1733721300000|2024-12-09 05:15:00|2637.52|2637.02|2638.99|2638.49|2639|2638.69|2637.4|2636.9|201
1733721600000|2024-12-09 05:20:00|2638.8|2638.5|2639.37|2638.87|2639.65|2639.21|2638.45|2638.03|277
1733721900000|2024-12-09 05:25:00|2639.22|2638.92|2638.39|2637.89|2639.45|2638.95|2637.83|2637.53|324
1733722200000|2024-12-09 05:30:00|2638.4|2637.9|2637.7|2637.4|2638.54|2638.21|2636.2|2635.79|558
1733722500000|2024-12-09 05:35:00|2637.75|2637.25|2639.54|2639.24|2639.77|2639.38|2637.42|2637.1|414
1733722800000|2024-12-09 05:40:00|2639.6|2639.3|2639.38|2638.88|2640.52|2640.16|2638.41|2637.97|352
1733723100000|2024-12-09 05:45:00|2639.36|2638.86|2640.14|2639.64|2640.25|2639.85|2639.11|2638.77|255
1733723400000|2024-12-09 05:50:00|2640.09|2639.79|2639.6|2639.1|2640.65|2640.3|2639.15|2638.77|301
1733723700000|2024-12-09 05:55:00|2639.58|2639.08|2638.69|2638.19|2639.58|2639.25|2637.56|2637.19|426
1733724000000|2024-12-09 06:00:00|2638.55|2638.25|2640.33|2640.03|2640.66|2640.26|2638.45|2638.15|398
1733724300000|2024-12-09 06:05:00|2640.39|2640.09|2641.36|2640.86|2641.78|2641.45|2639.89|2639.43|410
1733724600000|2024-12-09 06:10:00|2641.39|2640.89|2641.86|2641.36|2642.27|2641.8|2640.73|2640.3|388
1733724900000|2024-12-09 06:15:00|2641.88|2641.38|2642.22|2641.72|2642.76|2642.36|2641.17|2640.67|334
1733725200000|2024-12-09 06:20:00|2642.25|2641.75|2641.66|2641.16|2642.71|2642.41|2640.86|2640.46|456
1733725500000|2024-12-09 06:25:00|2641.69|2641.19|2642.65|2642.15|2642.92|2642.56|2641.2|2640.71|390
1733725800000|2024-12-09 06:30:00|2642.67|2642.17|2642.78|2642.28|2643.2|2642.77|2642.19|2641.69|358
1733726100000|2024-12-09 06:35:00|2642.73|2642.23|2643.6|2643.1|2644.05|2643.61|2642.26|2641.84|421
1733726400000|2024-12-09 06:40:00|2643.61|2643.11|2642.36|2642.06|2643.7|2643.21|2641.57|2641.23|583
1733726700000|2024-12-09 06:45:00|2642.45|2642.15|2643.82|2643.32|2644.2|2643.9|2642.31|2641.89|380
1733727000000|2024-12-09 06:50:00|2643.81|2643.31|2644.26|2643.96|2644.7|2644.35|2643.59|2643.19|355
1733727300000|2024-12-09 06:55:00|2644.27|2643.97|2644.12|2643.82|2644.76|2644.45|2643.87|2643.49|352
1733727600000|2024-12-09 07:00:00|2644.11|2643.81|2643.88|2643.58|2645.29|2644.99|2643.72|2643.42|273
1733727900000|2024-12-09 07:05:00|2643.87|2643.57|2644.54|2644.04|2645.19|2644.83|2643.25|2642.95|305
1733728200000|2024-12-09 07:10:00|2644.53|2644.03|2644.21|2643.91|2644.8|2644.44|2643.83|2643.49|222
1733728500000|2024-12-09 07:15:00|2644.2|2643.9|2644.44|2644.14|2645.17|2644.87|2644.03|2643.65|215
1733728800000|2024-12-09 07:20:00|2644.43|2644.13|2646.46|2646.16|2646.64|2646.26|2644.33|2643.99|654
1733729100000|2024-12-09 07:25:00|2646.49|2646.19|2647.63|2647.13|2647.69|2647.28|2646.16|2645.86|540
1733729400000|2024-12-09 07:30:00|2647.58|2647.08|2650.27|2649.97|2650.95|2650.64|2647.45|2647.08|704
1733729700000|2024-12-09 07:35:00|2650.22|2649.92|2647.6|2647.1|2650.84|2650.42|2647.33|2646.99|800
1733730000000|2024-12-09 07:40:00|2647.45|2647.15|2648.81|2648.51|2648.81|2648.51|2646.83|2646.53|515
1733730300000|2024-12-09 07:45:00|2648.82|2648.52|2649.09|2648.79|2649.75|2649.45|2647.88|2647.57|477
1733730600000|2024-12-09 07:50:00|2649.18|2648.88|2650.28|2649.98|2650.34|2650.04|2648.8|2648.3|386
1733730900000|2024-12-09 07:55:00|2650.23|2649.93|2650.74|2650.44|2651.41|2651.07|2649.7|2649.4|565
1733731200000|2024-12-09 08:00:00|2650.76|2650.46|2650.5|2650.2|2651.37|2651|2649.69|2649.39|516
1733731500000|2024-12-09 08:05:00|2650.49|2650.19|2649.89|2649.59|2650.63|2650.33|2649.45|2649.12|557
1733731800000|2024-12-09 08:10:00|2649.9|2649.6|2649.84|2649.54|2650.6|2650.2|2649.64|2649.25|523
1733732100000|2024-12-09 08:15:00|2649.83|2649.53|2648.16|2647.86|2649.97|2649.64|2648.13|2647.79|497
1733732400000|2024-12-09 08:20:00|2648.17|2647.87|2648.83|2648.33|2650.35|2649.95|2647.99|2647.62|406
1733732700000|2024-12-09 08:25:00|2648.88|2648.38|2648.1|2647.8|2649.19|2648.79|2647.95|2647.59|353
1733733000000|2024-12-09 08:30:00|2648.05|2647.75|2647.23|2646.93|2649.25|2648.87|2646.82|2646.4|419
1733733300000|2024-12-09 08:35:00|2647.26|2646.96|2648.66|2648.36|2649.34|2649.04|2646.29|2645.88|678
1733733600000|2024-12-09 08:40:00|2648.68|2648.38|2648.2|2647.9|2648.94|2648.64|2647.27|2646.86|401
1733733900000|2024-12-09 08:45:00|2648.24|2647.74|2649.35|2648.85|2649.45|2649.04|2647.8|2647.46|412
1733734200000|2024-12-09 08:50:00|2649.34|2648.84|2648.93|2648.63|2650.61|2650.31|2648.84|2648.54|493
1733734500000|2024-12-09 08:55:00|2648.94|2648.64|2649.54|2649.24|2649.81|2649.39|2647.17|2646.81|713
1733734800000|2024-12-09 09:00:00|2649.52|2649.22|2651.1|2650.6|2651.1|2650.8|2649.23|2648.82|359
1733735100000|2024-12-09 09:05:00|2651.03|2650.73|2650.69|2650.19|2651.16|2650.8|2649.01|2648.61|386
1733735400000|2024-12-09 09:10:00|2650.68|2650.18|2652.44|2652.14|2652.44|2652.14|2650.68|2650.18|339
1733735700000|2024-12-09 09:15:00|2652.59|2652.09|2653.5|2653.2|2653.66|2653.29|2651.5|2651.07|365
1733736000000|2024-12-09 09:20:00|2653.52|2653.22|2653.23|2652.93|2654.46|2654.1|2652.16|2651.86|478
1733736300000|2024-12-09 09:25:00|2653.26|2652.96|2653.32|2653.02|2654.16|2653.85|2652.59|2652.19|357
1733736600000|2024-12-09 09:30:00|2653.44|2652.94|2653.63|2653.13|2654.13|2653.63|2652.53|2652.23|365
1733736900000|2024-12-09 09:35:00|2653.59|2653.09|2654.64|2654.14|2654.64|2654.21|2653.39|2652.9|336
1733737200000|2024-12-09 09:40:00|2654.65|2654.35|2653.79|2653.49|2655.02|2654.63|2653.48|2653.08|273
1733737500000|2024-12-09 09:45:00|2653.76|2653.46|2656.35|2655.85|2656.42|2656.1|2653.69|2653.25|435
1733737800000|2024-12-09 09:50:00|2656.28|2655.98|2655.58|2655.28|2657.66|2657.36|2655.5|2655.2|556
1733738100000|2024-12-09 09:55:00|2655.56|2655.26|2655.86|2655.56|2656.1|2655.71|2654.91|2654.61|298
1733738400000|2024-12-09 10:00:00|2655.83|2655.53|2657.32|2657.02|2657.53|2657.23|2655.83|2655.53|434
1733738700000|2024-12-09 10:05:00|2657.31|2657.01|2657.25|2656.75|2657.61|2657.23|2656.49|2656.13|347
1733739000000|2024-12-09 10:10:00|2657.15|2656.65|2656.7|2656.4|2657.56|2657.22|2655.96|2655.55|376
1733739300000|2024-12-09 10:15:00|2656.69|2656.39|2657.85|2657.55|2658.57|2658.17|2656.69|2656.39|337
1733739600000|2024-12-09 10:20:00|2657.86|2657.56|2658.46|2657.96|2658.64|2658.23|2657.23|2656.93|352
1733739900000|2024-12-09 10:25:00|2658.44|2657.94|2658.08|2657.58|2658.61|2658.29|2657.69|2657.29|317
1733740200000|2024-12-09 10:30:00|2658.04|2657.74|2655.87|2655.57|2658.48|2658.18|2655.56|2655.26|512
1733740500000|2024-12-09 10:35:00|2655.91|2655.61|2654.95|2654.65|2656.28|2655.91|2653.7|2653.34|493
1733740800000|2024-12-09 10:40:00|2654.9|2654.6|2656.19|2655.89|2656.56|2656.15|2654.54|2654.15|460
1733741100000|2024-12-09 10:45:00|2656.31|2655.81|2656.48|2655.98|2657.34|2657.04|2655.55|2655.18|304
1733741400000|2024-12-09 10:50:00|2656.35|2656.05|2657.31|2656.81|2657.42|2657.08|2656.35|2656.05|261
1733741700000|2024-12-09 10:55:00|2657.22|2656.92|2657.77|2657.47|2658.01|2657.7|2656.65|2656.31|335
1733742000000|2024-12-09 11:00:00|2657.72|2657.42|2657.79|2657.29|2658.43|2658.08|2657.33|2656.95|349
1733742300000|2024-12-09 11:05:00|2657.77|2657.27|2658.07|2657.77|2658.46|2658.09|2656.87|2656.55|312
1733742600000|2024-12-09 11:10:00|2658.06|2657.76|2658.34|2658.04|2658.59|2658.24|2657.81|2657.5|311
1733742900000|2024-12-09 11:15:00|2658.33|2658.03|2657.9|2657.6|2658.4|2658.03|2657.47|2657.17|345
1733743200000|2024-12-09 11:20:00|2657.91|2657.61|2659.32|2659.02|2659.5|2659.2|2657.37|2657.07|337
1733743500000|2024-12-09 11:25:00|2659.33|2659.03|2656.58|2656.28|2660.69|2660.3|2656.45|2656.15|800
1733743800000|2024-12-09 11:30:00|2656.65|2656.35|2657.47|2657.17|2657.88|2657.58|2654.93|2654.59|627
1733744100000|2024-12-09 11:35:00|2657.46|2657.16|2657.05|2656.55|2657.6|2657.3|2656.43|2656.13|276
1733744400000|2024-12-09 11:40:00|2656.98|2656.68|2654.04|2653.74|2658.21|2657.86|2653.95|2653.65|368
1733744700000|2024-12-09 11:45:00|2654.02|2653.72|2656.56|2656.26|2656.88|2656.5|2653.71|2653.41|502
1733745000000|2024-12-09 11:50:00|2656.65|2656.15|2655.8|2655.5|2657.2|2656.88|2655.59|2655.25|399
1733745300000|2024-12-09 11:55:00|2655.91|2655.61|2656.47|2656.17|2656.6|2656.3|2654.89|2654.5|403
1733745600000|2024-12-09 12:00:00|2656.48|2656.18|2656.63|2656.33|2658.55|2658.18|2656.18|2655.88|436
1733745900000|2024-12-09 12:05:00|2656.62|2656.32|2656.6|2656.3|2656.9|2656.51|2655.25|2654.92|469
1733746200000|2024-12-09 12:10:00|2656.61|2656.31|2657.71|2657.41|2657.84|2657.48|2656.45|2656.12|401
1733746500000|2024-12-09 12:15:00|2657.69|2657.39|2656.28|2655.98|2657.89|2657.49|2656.19|2655.89|329
1733746800000|2024-12-09 12:20:00|2656.35|2655.85|2655.81|2655.51|2656.82|2656.42|2655.41|2655.08|346
1733747100000|2024-12-09 12:25:00|2655.8|2655.5|2656.33|2655.83|2657.51|2657.21|2655.77|2655.4|229
1733747400000|2024-12-09 12:30:00|2656.25|2655.95|2657.06|2656.76|2657.35|2656.96|2656.22|2655.92|334
1733747700000|2024-12-09 12:35:00|2657.09|2656.79|2656.73|2656.43|2657.51|2657.21|2656.11|2655.66|384
1733748000000|2024-12-09 12:40:00|2656.68|2656.38|2655.73|2655.43|2656.79|2656.44|2655.35|2654.98|427
1733748300000|2024-12-09 12:45:00|2655.71|2655.41|2654.03|2653.73|2655.98|2655.67|2653.65|2653.25|445
1733748600000|2024-12-09 12:50:00|2654.13|2653.63|2655.2|2654.9|2655.25|2654.9|2653.6|2653.15|320
1733748900000|2024-12-09 12:55:00|2655.36|2654.86|2656.43|2656.13|2656.85|2656.53|2654.9|2654.46|512
1733749200000|2024-12-09 13:00:00|2656.46|2656.16|2658.1|2657.8|2658.34|2658.04|2655.15|2654.85|1157
1733749500000|2024-12-09 13:05:00|2658.21|2657.71|2655.9|2655.6|2658.87|2658.55|2655.3|2655|857
1733749800000|2024-12-09 13:10:00|2655.84|2655.54|2656.22|2655.72|2657.35|2656.96|2655.48|2655.08|780
1733750100000|2024-12-09 13:15:00|2656.31|2656.01|2656.95|2656.65|2658.4|2658.1|2655.35|2655.02|704
1733750400000|2024-12-09 13:20:00|2656.91|2656.61|2656.58|2656.28|2658.3|2658|2655.88|2655.58|718
1733750700000|2024-12-09 13:25:00|2656.6|2656.3|2656.67|2656.37|2657.35|2656.96|2654.95|2654.53|804
1733751000000|2024-12-09 13:30:00|2656.62|2656.32|2660.78|2660.48|2661.01|2660.71|2656.62|2656.32|798
1733751300000|2024-12-09 13:35:00|2660.85|2660.55|2662.15|2661.85|2662.39|2662.09|2660.05|2659.75|863
1733751600000|2024-12-09 13:40:00|2662.17|2661.87|2661.85|2661.35|2663|2662.7|2661.37|2661.07|950
1733751900000|2024-12-09 13:45:00|2661.74|2661.44|2664.49|2664.19|2664.88|2664.58|2661.69|2661.29|858
1733752200000|2024-12-09 13:50:00|2664.37|2664.07|2664.12|2663.82|2665.08|2664.78|2663.44|2663.14|1040
1733752500000|2024-12-09 13:55:00|2664.21|2663.91|2665.73|2665.43|2666.53|2666.18|2663.91|2663.61|788
1733752800000|2024-12-09 14:00:00|2665.75|2665.45|2664.94|2664.64|2666.85|2666.45|2664.46|2664.16|792
1733753100000|2024-12-09 14:05:00|2664.88|2664.58|2666.28|2665.98|2666.29|2665.99|2662.82|2662.52|761
1733753400000|2024-12-09 14:10:00|2666.25|2665.95|2666.65|2666.15|2666.96|2666.53|2664.68|2664.38|641
1733753700000|2024-12-09 14:15:00|2666.64|2666.14|2665.15|2664.85|2667.21|2666.88|2664.99|2664.58|549
1733754000000|2024-12-09 14:20:00|2665.26|2664.96|2666.03|2665.73|2666.2|2665.81|2664.01|2663.71|682
1733754300000|2024-12-09 14:25:00|2666.15|2665.85|2668.59|2668.09|2669.54|2669.19|2666.15|2665.7|742
1733754600000|2024-12-09 14:30:00|2668.55|2668.25|2669.23|2668.73|2671.08|2670.78|2667.48|2667.08|1070
1733754900000|2024-12-09 14:35:00|2669.42|2668.92|2669.35|2669.05|2669.78|2669.42|2666.74|2666.44|909
1733755200000|2024-12-09 14:40:00|2669.3|2669|2672.75|2672.45|2672.96|2672.62|2669.21|2668.81|816
1733755500000|2024-12-09 14:45:00|2672.9|2672.4|2673.21|2672.91|2673.99|2673.69|2671.16|2670.86|761
1733755800000|2024-12-09 14:50:00|2673.19|2672.89|2674.19|2673.89|2674.6|2674.2|2672.76|2672.42|660
1733756100000|2024-12-09 14:55:00|2674.31|2673.81|2674.45|2673.95|2675.63|2675.23|2673.1|2672.78|903
1733756400000|2024-12-09 15:00:00|2674.36|2673.86|2674.86|2674.56|2675.11|2674.69|2671.76|2671.32|852
1733756700000|2024-12-09 15:05:00|2674.88|2674.58|2674.46|2674.16|2675.04|2674.73|2673.09|2672.79|830
1733757000000|2024-12-09 15:10:00|2674.51|2674.21|2676.38|2675.88|2676.54|2676.08|2673.7|2673.35|766
1733757300000|2024-12-09 15:15:00|2676.3|2675.8|2674.97|2674.47|2676.75|2676.35|2673.99|2673.63|672
1733757600000|2024-12-09 15:20:00|2675.03|2674.53|2674.71|2674.21|2675.77|2675.33|2673.44|2673.09|720
1733757900000|2024-12-09 15:25:00|2674.72|2674.22|2672.46|2672.16|2675.11|2674.79|2671.52|2671.22|829
1733758200000|2024-12-09 15:30:00|2672.25|2671.95|2670.71|2670.41|2672.89|2672.52|2670.18|2669.88|878
1733758500000|2024-12-09 15:35:00|2670.77|2670.47|2672|2671.7|2672.44|2672.11|2670.63|2670.33|763
1733758800000|2024-12-09 15:40:00|2672.02|2671.72|2672.71|2672.21|2674.09|2673.79|2671.16|2670.79|882
1733759100000|2024-12-09 15:45:00|2672.68|2672.18|2669.11|2668.81|2672.76|2672.36|2668.47|2668.15|960
1733759400000|2024-12-09 15:50:00|2669.1|2668.8|2667.72|2667.42|2671.45|2671.15|2667.72|2667.42|753
1733759700000|2024-12-09 15:55:00|2667.59|2667.29|2668.62|2668.12|2669.21|2668.82|2666.87|2666.57|870
1733760000000|2024-12-09 16:00:00|2668.61|2668.11|2669.02|2668.72|2669.23|2668.92|2667.41|2667.11|810
1733760300000|2024-12-09 16:05:00|2669.01|2668.71|2668.82|2668.52|2669.99|2669.69|2668.05|2667.75|706
1733760600000|2024-12-09 16:10:00|2668.8|2668.5|2668.02|2667.72|2669.61|2669.31|2667.35|2667.05|590
1733760900000|2024-12-09 16:15:00|2667.96|2667.66|2669.64|2669.34|2670.22|2669.92|2667.12|2666.82|675
1733761200000|2024-12-09 16:20:00|2669.62|2669.32|2670.46|2670.16|2670.46|2670.16|2668.08|2667.78|563
1733761500000|2024-12-09 16:25:00|2670.41|2670.11|2668.92|2668.62|2670.77|2670.44|2668.79|2668.45|396
1733761800000|2024-12-09 16:30:00|2668.85|2668.55|2667.27|2666.77|2669.41|2669.11|2666.85|2666.4|504
1733762100000|2024-12-09 16:35:00|2667.26|2666.76|2667.11|2666.81|2667.47|2667.07|2666.19|2665.84|639
1733762400000|2024-12-09 16:40:00|2667.18|2666.68|2668.99|2668.69|2669.6|2669.3|2667.17|2666.68|505
1733762700000|2024-12-09 16:45:00|2668.85|2668.55|2668.63|2668.13|2670.07|2669.64|2667.56|2667.19|622
1733763000000|2024-12-09 16:50:00|2668.7|2668.2|2666.31|2666.01|2668.99|2668.49|2666.06|2665.74|578
1733763300000|2024-12-09 16:55:00|2666.41|2665.91|2667.79|2667.49|2668.14|2667.83|2665.8|2665.5|628
1733763600000|2024-12-09 17:00:00|2667.77|2667.47|2667.16|2666.86|2669.59|2669.29|2667.16|2666.86|561
1733763900000|2024-12-09 17:05:00|2667.25|2666.95|2667.48|2667.18|2667.63|2667.22|2666.29|2665.9|429
1733764200000|2024-12-09 17:10:00|2667.46|2667.16|2667.79|2667.29|2668.34|2667.92|2666.71|2666.31|398
1733764500000|2024-12-09 17:15:00|2667.8|2667.3|2667.38|2667.08|2668.5|2668.03|2667.11|2666.61|471
1733764800000|2024-12-09 17:20:00|2667.37|2667.07|2666.75|2666.25|2667.49|2667.08|2666.12|2665.75|456
1733765100000|2024-12-09 17:25:00|2666.68|2666.38|2667.42|2666.92|2667.87|2667.47|2666.2|2665.85|370
1733765400000|2024-12-09 17:30:00|2667.4|2666.9|2667.57|2667.07|2668.17|2667.77|2667.13|2666.63|487
1733765700000|2024-12-09 17:35:00|2667.49|2666.99|2666.39|2666.09|2667.94|2667.44|2666.24|2665.87|499
1733766000000|2024-12-09 17:40:00|2666.37|2666.07|2665.86|2665.36|2666.99|2666.5|2665.52|2665.12|488
1733766300000|2024-12-09 17:45:00|2665.88|2665.38|2664.65|2664.35|2666.18|2665.88|2664.3|2663.93|447
1733766600000|2024-12-09 17:50:00|2664.62|2664.32|2665.8|2665.5|2665.83|2665.51|2663.92|2663.62|401
1733766900000|2024-12-09 17:55:00|2665.9|2665.4|2664.7|2664.4|2665.91|2665.52|2664.05|2663.65|524
1733767200000|2024-12-09 18:00:00|2664.8|2664.5|2663.86|2663.56|2664.8|2664.5|2663.45|2663.15|705
1733767500000|2024-12-09 18:05:00|2663.85|2663.55|2664.2|2663.7|2664.97|2664.52|2663.35|2662.94|609
1733767800000|2024-12-09 18:10:00|2664.23|2663.73|2662.65|2662.15|2664.23|2663.88|2662.17|2661.85|655
1733768100000|2024-12-09 18:15:00|2662.64|2662.34|2663.72|2663.22|2663.87|2663.43|2662.24|2661.83|690
1733768400000|2024-12-09 18:20:00|2663.73|2663.23|2662.84|2662.54|2664.04|2663.67|2662.63|2662.25|644
1733768700000|2024-12-09 18:25:00|2662.87|2662.57|2662.85|2662.55|2663.63|2663.33|2662.46|2662.12|539
1733769000000|2024-12-09 18:30:00|2662.97|2662.67|2662.55|2662.25|2663.75|2663.35|2662.35|2662.02|290
1733769300000|2024-12-09 18:35:00|2662.64|2662.14|2662.7|2662.4|2663.08|2662.74|2661.89|2661.47|343
1733769600000|2024-12-09 18:40:00|2662.8|2662.3|2663.94|2663.64|2664.21|2663.91|2662.71|2662.3|425
1733769900000|2024-12-09 18:45:00|2664.04|2663.54|2664.43|2664.13|2664.73|2664.38|2663.55|2663.15|299
1733770200000|2024-12-09 18:50:00|2664.38|2664.08|2663.55|2663.05|2664.75|2664.36|2663.26|2662.95|244
1733770500000|2024-12-09 18:55:00|2663.54|2663.04|2663.2|2662.9|2664.15|2663.77|2663.17|2662.87|382
1733770800000|2024-12-09 19:00:00|2663.17|2662.87|2663.39|2663.09|2663.49|2663.17|2662.62|2662.23|332
1733771100000|2024-12-09 19:05:00|2663.37|2663.07|2662.48|2661.98|2663.42|2663.07|2662.25|2661.87|379
1733771400000|2024-12-09 19:10:00|2662.43|2662.13|2661.19|2660.89|2662.63|2662.33|2661.13|2660.79|390
1733771700000|2024-12-09 19:15:00|2661.16|2660.86|2661.03|2660.73|2661.82|2661.44|2660.87|2660.57|355
1733772000000|2024-12-09 19:20:00|2661.06|2660.76|2660.7|2660.2|2661.41|2661.04|2660.21|2659.91|307
1733772300000|2024-12-09 19:25:00|2660.71|2660.21|2661.51|2661.01|2661.55|2661.05|2660.13|2659.74|468
1733772600000|2024-12-09 19:30:00|2661.53|2661.03|2661.53|2661.03|2661.95|2661.55|2661.23|2660.92|472
1733772900000|2024-12-09 19:35:00|2661.45|2661.15|2660.96|2660.66|2661.83|2661.46|2660.84|2660.42|422
1733773200000|2024-12-09 19:40:00|2661.04|2660.54|2660.37|2660.07|2661.07|2660.77|2660.11|2659.75|425
1733773500000|2024-12-09 19:45:00|2660.36|2660.06|2660.6|2660.1|2660.68|2660.36|2659.87|2659.44|306
1733773800000|2024-12-09 19:50:00|2660.48|2660.18|2660.11|2659.61|2660.65|2660.22|2659.12|2658.71|476
1733774100000|2024-12-09 19:55:00|2660.1|2659.6|2660.39|2660.09|2660.53|2660.23|2659.5|2659.08|589
1733774400000|2024-12-09 20:00:00|2660.5|2660|2658.95|2658.65|2660.5|2660|2657.85|2657.55|356
1733774700000|2024-12-09 20:05:00|2658.96|2658.66|2659.54|2659.24|2659.93|2659.58|2658.96|2658.56|268
1733775000000|2024-12-09 20:10:00|2659.62|2659.12|2659.32|2659.02|2659.72|2659.34|2658.74|2658.37|322
1733775300000|2024-12-09 20:15:00|2659.4|2658.9|2658.57|2658.27|2659.81|2659.39|2658.57|2658.19|251
1733775600000|2024-12-09 20:20:00|2658.61|2658.31|2657.7|2657.2|2659.16|2658.82|2657.54|2657.2|312
1733775900000|2024-12-09 20:25:00|2657.62|2657.32|2658.07|2657.57|2658.08|2657.71|2656.92|2656.54|401
1733776200000|2024-12-09 20:30:00|2658.06|2657.56|2658.73|2658.43|2659.06|2658.73|2657.87|2657.46|356
1733776500000|2024-12-09 20:35:00|2658.81|2658.51|2658.66|2658.36|2658.97|2658.67|2658.18|2657.88|396
1733776800000|2024-12-09 20:40:00|2658.67|2658.37|2658.11|2657.81|2658.9|2658.6|2657.54|2657.24|288
1733777100000|2024-12-09 20:45:00|2658.09|2657.79|2657.43|2657.13|2658.3|2658|2657.43|2657.13|301
1733777400000|2024-12-09 20:50:00|2657.48|2657.18|2658.21|2657.91|2658.43|2658.13|2657.28|2656.98|239
1733777700000|2024-12-09 20:55:00|2658.13|2657.83|2658.08|2657.78|2658.31|2658.01|2657.6|2657.3|406
1733778000000|2024-12-09 21:00:00|2658.15|2657.85|2658.98|2658.68|2659.08|2658.77|2658.03|2657.73|313
1733778300000|2024-12-09 21:05:00|2658.97|2658.67|2659.16|2658.86|2659.28|2658.98|2658.73|2658.43|228
1733778600000|2024-12-09 21:10:00|2659.11|2658.81|2659.74|2659.44|2659.81|2659.51|2659.05|2658.75|184
1733778900000|2024-12-09 21:15:00|2659.76|2659.46|2659.34|2659.04|2659.79|2659.49|2658.48|2658.18|186
1733779200000|2024-12-09 21:20:00|2659.35|2659.05|2659.77|2659.47|2660.03|2659.69|2659.34|2658.96|209
1733779500000|2024-12-09 21:25:00|2659.78|2659.48|2660.02|2659.72|2660.6|2660.26|2659.78|2659.48|177
1733779800000|2024-12-09 21:30:00|2660.01|2659.71|2660.46|2660.16|2660.52|2660.22|2659.32|2658.97|243
1733780100000|2024-12-09 21:35:00|2660.43|2660.13|2660.27|2659.97|2660.56|2660.22|2659.87|2659.54|243
1733780400000|2024-12-09 21:40:00|2660.23|2659.93|2659.81|2659.51|2660.38|2660.08|2659.73|2659.43|195
1733780700000|2024-12-09 21:45:00|2659.74|2659.44|2659.02|2658.72|2659.75|2659.45|2658.78|2658.43|153
1733781000000|2024-12-09 21:50:00|2659.03|2658.73|2659.9|2659.6|2661.25|2660.82|2658.96|2658.56|234
1733781300000|2024-12-09 21:55:00|2659.86|2659.56|2660.5|2660|2660.85|2660.38|2659.76|2659.35|184
1733785200000|2024-12-09 23:00:00|2661.15|2660.65|2661.23|2660.73|2661.38|2661.07|2660.54|2660.24|59
1733785500000|2024-12-09 23:05:00|2661.2|2660.7|2660.94|2660.44|2661.22|2660.82|2660.54|2660.24|86
1733785800000|2024-12-09 23:10:00|2660.79|2660.49|2660.92|2660.42|2661.02|2660.65|2660.49|2660.14|72
1733786100000|2024-12-09 23:15:00|2660.66|2660.36|2661.24|2660.74|2661.25|2660.9|2660.66|2660.32|59
1733786400000|2024-12-09 23:20:00|2661.23|2660.73|2661.26|2660.96|2661.76|2661.36|2661.06|2660.73|73
1733786700000|2024-12-09 23:25:00|2661.28|2660.98|2661.16|2660.86|2661.43|2661.03|2660.61|2660.31|86
1733787000000|2024-12-09 23:30:00|2661.17|2660.87|2661.82|2661.32|2661.82|2661.35|2661.17|2660.85|124
1733787300000|2024-12-09 23:35:00|2661.83|2661.33|2660.33|2659.83|2661.95|2661.57|2660|2659.67|147
1733787600000|2024-12-09 23:40:00|2660.35|2659.85|2661.4|2660.9|2661.55|2661.15|2659.85|2659.45|176
1733787900000|2024-12-09 23:45:00|2661.44|2660.94|2661.03|2660.73|2661.86|2661.45|2661.03|2660.68|119
1733788200000|2024-12-09 23:50:00|2661.1|2660.6|2661.18|2660.68|2661.58|2661.2|2660.82|2660.46|68
1733788500000|2024-12-09 23:55:00|2661.19|2660.69|2660.7|2660.4|2661.21|2660.8|2660.23|2659.93|83
1733788800000|2024-12-10 00:00:00|2660.88|2660.38|2660.1|2659.6|2661.03|2660.63|2659.38|2658.97|240
1733789100000|2024-12-10 00:05:00|2660.11|2659.61|2658.4|2657.9|2660.25|2659.86|2658.28|2657.9|206
1733789400000|2024-12-10 00:10:00|2658.35|2657.85|2659.57|2659.07|2659.78|2659.28|2658.28|2657.82|181
1733789700000|2024-12-10 00:15:00|2659.43|2658.93|2659.86|2659.56|2660.01|2659.65|2659.13|2658.63|111
1733790000000|2024-12-10 00:20:00|2659.9|2659.4|2659.9|2659.4|2660.42|2659.92|2659.76|2659.3|81
1733790300000|2024-12-10 00:25:00|2659.85|2659.35|2660.35|2660.05|2660.43|2660.05|2659.25|2658.88|150
1733790600000|2024-12-10 00:30:00|2660.48|2659.98|2660.62|2660.12|2661.11|2660.64|2660.35|2659.93|163
1733790900000|2024-12-10 00:35:00|2660.61|2660.11|2660.85|2660.55|2661.35|2660.95|2660.34|2659.94|184
1733791200000|2024-12-10 00:40:00|2661.01|2660.51|2661.74|2661.24|2661.85|2661.47|2660.48|2660.09|134
1733791500000|2024-12-10 00:45:00|2661.6|2661.3|2661.43|2661.13|2661.87|2661.57|2660.59|2660.19|198
1733791800000|2024-12-10 00:50:00|2661.45|2661.15|2662.78|2662.48|2662.78|2662.48|2661.18|2660.79|205
1733792100000|2024-12-10 00:55:00|2662.86|2662.36|2665.35|2664.85|2665.75|2665.42|2662.73|2662.36|401
1733792400000|2024-12-10 01:00:00|2665.4|2664.9|2664.2|2663.9|2666.92|2666.62|2663.97|2663.63|863
1733792700000|2024-12-10 01:05:00|2664.17|2663.87|2664.38|2663.88|2665.35|2664.85|2663.65|2663.23|410
1733793000000|2024-12-10 01:10:00|2664.39|2663.89|2664.32|2664.02|2664.91|2664.5|2663.15|2662.79|376
1733793300000|2024-12-10 01:15:00|2664.37|2663.87|2664.02|2663.52|2664.67|2664.27|2663.45|2663.1|298
1733793600000|2024-12-10 01:20:00|2663.96|2663.66|2664.63|2664.33|2665.8|2665.44|2663.88|2663.45|576
1733793900000|2024-12-10 01:25:00|2664.62|2664.32|2664.95|2664.45|2666.52|2666.19|2664.55|2664.18|507
1733794200000|2024-12-10 01:30:00|2664.72|2664.42|2662.33|2662.03|2665.41|2664.99|2662.2|2661.81|709
1733794500000|2024-12-10 01:35:00|2662.32|2662.02|2662.07|2661.77|2663.65|2663.2|2661.75|2661.45|526
1733794800000|2024-12-10 01:40:00|2662.16|2661.86|2663.69|2663.19|2664.07|2663.69|2660.81|2660.51|542
1733795100000|2024-12-10 01:45:00|2663.68|2663.18|2663.21|2662.71|2664.38|2664.05|2662.83|2662.43|347
1733795400000|2024-12-10 01:50:00|2663.2|2662.9|2663.48|2662.98|2664.15|2663.85|2662.7|2662.35|328
1733795700000|2024-12-10 01:55:00|2663.5|2663|2667.68|2667.38|2668.93|2668.56|2663.42|2663|592
1733796000000|2024-12-10 02:00:00|2667.72|2667.42|2669.05|2668.75|2669.55|2669.14|2666.4|2666.04|474
1733796300000|2024-12-10 02:05:00|2668.85|2668.55|2668.6|2668.1|2671.2|2670.85|2668.56|2668.1|561
1733796600000|2024-12-10 02:10:00|2668.35|2668.05|2668.8|2668.3|2670.09|2669.66|2667.25|2666.85|509
1733796900000|2024-12-10 02:15:00|2668.78|2668.28|2669.67|2669.17|2670.36|2669.95|2668.57|2668.17|197
1733797200000|2024-12-10 02:20:00|2669.63|2669.13|2669.08|2668.58|2669.86|2669.36|2668.93|2668.43|179
1733797500000|2024-12-10 02:25:00|2669.13|2668.63|2668.31|2668.01|2669.13|2668.63|2667.05|2666.65|326
1733797800000|2024-12-10 02:30:00|2668.2|2667.9|2670.2|2669.7|2670.2|2669.85|2667.86|2667.51|376
1733798100000|2024-12-10 02:35:00|2670.05|2669.55|2669.06|2668.76|2671.7|2671.35|2668.92|2668.52|387
1733798400000|2024-12-10 02:40:00|2669.15|2668.85|2671.05|2670.55|2671.13|2670.65|2668.87|2668.37|331
1733798700000|2024-12-10 02:45:00|2671.08|2670.58|2670.71|2670.21|2671.65|2671.3|2670.1|2669.7|318
1733799000000|2024-12-10 02:50:00|2670.76|2670.26|2669.87|2669.37|2671.13|2670.63|2669.45|2669.12|330
1733799300000|2024-12-10 02:55:00|2669.82|2669.32|2669.19|2668.89|2670.02|2669.53|2668.9|2668.51|329
1733799600000|2024-12-10 03:00:00|2669.18|2668.88|2667.66|2667.36|2669.55|2669.15|2667.36|2667.06|461
1733799900000|2024-12-10 03:05:00|2667.67|2667.37|2668.25|2667.75|2668.6|2668.2|2667.6|2667.2|262
1733800200000|2024-12-10 03:10:00|2668.15|2667.65|2667.85|2667.55|2668.8|2668.3|2667.73|2667.4|238
1733800500000|2024-12-10 03:15:00|2667.8|2667.5|2666.25|2665.75|2668.11|2667.61|2665.69|2665.34|345
1733800800000|2024-12-10 03:20:00|2666.17|2665.87|2667.53|2667.23|2668.89|2668.55|2665.97|2665.61|437
1733801100000|2024-12-10 03:25:00|2667.52|2667.22|2667.62|2667.12|2667.92|2667.59|2666.36|2666.04|345
1733801400000|2024-12-10 03:30:00|2667.52|2667.22|2668.74|2668.24|2668.75|2668.44|2666.74|2666.34|472
1733801700000|2024-12-10 03:35:00|2668.71|2668.21|2669.36|2668.86|2670.49|2669.99|2668.48|2668.06|208
1733802000000|2024-12-10 03:40:00|2669.28|2668.98|2670.45|2670.15|2670.69|2670.29|2669.28|2668.97|195
1733802300000|2024-12-10 03:45:00|2670.46|2670.16|2671.42|2671.12|2672|2671.68|2669.97|2669.57|271
1733802600000|2024-12-10 03:50:00|2671.47|2670.97|2668.45|2668.15|2671.47|2671.04|2667.84|2667.4|366
1733802900000|2024-12-10 03:55:00|2668.44|2668.14|2670.13|2669.83|2670.19|2669.89|2667.78|2667.47|430
1733803200000|2024-12-10 04:00:00|2670.17|2669.87|2671.4|2670.9|2671.61|2671.25|2669.94|2669.48|220
1733803500000|2024-12-10 04:05:00|2671.35|2670.85|2673.28|2672.78|2674.12|2673.62|2671.25|2670.85|232
1733803800000|2024-12-10 04:10:00|2673.36|2672.86|2672.41|2672.11|2673.73|2673.3|2672|2671.57|191
1733804100000|2024-12-10 04:15:00|2672.65|2672.15|2671.81|2671.31|2673.37|2672.95|2671.52|2671.17|187
1733804400000|2024-12-10 04:20:00|2671.8|2671.3|2672.93|2672.43|2673.96|2673.65|2671.67|2671.2|226
1733804700000|2024-12-10 04:25:00|2672.96|2672.46|2671.92|2671.42|2673.29|2672.79|2671.7|2671.2|185
1733805000000|2024-12-10 04:30:00|2671.88|2671.38|2672.75|2672.25|2673.14|2672.68|2671.83|2671.38|253
1733805300000|2024-12-10 04:35:00|2672.7|2672.2|2672.31|2672.01|2672.93|2672.48|2671.88|2671.45|147
1733805600000|2024-12-10 04:40:00|2672.4|2671.9|2672.11|2671.81|2672.74|2672.44|2671.8|2671.35|163
1733805900000|2024-12-10 04:45:00|2672.22|2671.72|2671.37|2670.87|2672.4|2671.9|2671.03|2670.66|242
1733806200000|2024-12-10 04:50:00|2671.36|2670.86|2670.7|2670.4|2671.45|2671|2670.4|2670.05|172
1733806500000|2024-12-10 04:55:00|2670.65|2670.35|2670.59|2670.09|2671.1|2670.7|2670.28|2669.98|156
1733806800000|2024-12-10 05:00:00|2670.66|2670.16|2670.8|2670.3|2671|2670.6|2669.85|2669.4|268
1733807100000|2024-12-10 05:05:00|2670.83|2670.33|2670.53|2670.03|2670.93|2670.55|2670.28|2669.78|215
1733807400000|2024-12-10 05:10:00|2670.44|2669.94|2669.92|2669.42|2670.44|2669.94|2669.51|2669.11|282
1733807700000|2024-12-10 05:15:00|2670|2669.5|2670.04|2669.54|2670.52|2670.15|2669.81|2669.31|155
1733808000000|2024-12-10 05:20:00|2670.02|2669.52|2669.47|2668.97|2670.19|2669.81|2669.36|2668.87|171
1733808300000|2024-12-10 05:25:00|2669.32|2669.02|2668.63|2668.33|2669.47|2669.07|2668.58|2668.18|172
1733808600000|2024-12-10 05:30:00|2668.53|2668.23|2669.8|2669.3|2670.1|2669.74|2668.5|2668.2|291
1733808900000|2024-12-10 05:35:00|2669.85|2669.35|2669.8|2669.5|2670.69|2670.29|2669.65|2669.2|261
1733809200000|2024-12-10 05:40:00|2669.9|2669.4|2671.44|2670.94|2671.91|2671.52|2669.45|2669.09|311
1733809500000|2024-12-10 05:45:00|2671.47|2670.97|2671.12|2670.62|2671.6|2671.18|2670.5|2670.14|480
1733809800000|2024-12-10 05:50:00|2671.11|2670.61|2669.99|2669.69|2671.23|2670.93|2668.55|2668.21|404
1733810100000|2024-12-10 05:55:00|2670|2669.7|2669.1|2668.8|2670.46|2670.15|2668.85|2668.41|390
1733810400000|2024-12-10 06:00:00|2669.06|2668.6|2667.35|2666.85|2669.5|2669.1|2666.95|2666.45|433
1733810700000|2024-12-10 06:05:00|2667.4|2666.9|2667.36|2666.86|2668.05|2667.55|2666.45|2666.05|504
1733811000000|2024-12-10 06:10:00|2667.26|2666.76|2668.08|2667.78|2668.28|2667.98|2666|2665.67|298
1733811300000|2024-12-10 06:15:00|2668.1|2667.8|2667.93|2667.43|2668.62|2668.3|2667.7|2667.28|284
1733811600000|2024-12-10 06:20:00|2667.72|2667.42|2669.42|2669.12|2669.42|2669.12|2667.25|2666.91|304
1733811900000|2024-12-10 06:25:00|2669.43|2669.13|2670.07|2669.57|2670.24|2669.83|2668.72|2668.42|305
1733812200000|2024-12-10 06:30:00|2670.04|2669.54|2669.18|2668.68|2670.13|2669.63|2668.96|2668.48|414
1733812500000|2024-12-10 06:35:00|2669.17|2668.67|2668.85|2668.55|2669.22|2668.78|2668.17|2667.73|408
1733812800000|2024-12-10 06:40:00|2668.84|2668.54|2667.85|2667.55|2669.17|2668.74|2667.49|2667.1|435
1733813100000|2024-12-10 06:45:00|2667.84|2667.54|2668.03|2667.73|2668.48|2668.18|2667.81|2667.38|201
1733813400000|2024-12-10 06:50:00|2668.02|2667.72|2670.02|2669.72|2670.15|2669.8|2668.02|2667.7|267
1733813700000|2024-12-10 06:55:00|2670.11|2669.81|2670.37|2669.87|2671.2|2670.82|2670.01|2669.68|292
1733814000000|2024-12-10 07:00:00|2670.36|2669.86|2669.45|2668.95|2671.22|2670.82|2669.37|2668.95|318
1733814300000|2024-12-10 07:05:00|2669.35|2668.85|2670.19|2669.69|2670.33|2669.9|2669.1|2668.75|210
1733814600000|2024-12-10 07:10:00|2670.22|2669.92|2669.78|2669.28|2670.67|2670.22|2669.55|2669.17|291
1733814900000|2024-12-10 07:15:00|2669.84|2669.34|2669.92|2669.62|2669.99|2669.69|2668.1|2667.7|447
1733815200000|2024-12-10 07:20:00|2669.94|2669.64|2669.51|2669.01|2670.65|2670.22|2668.75|2668.33|326
1733815500000|2024-12-10 07:25:00|2669.54|2669.04|2669.04|2668.54|2669.93|2669.51|2668.71|2668.35|237
1733815800000|2024-12-10 07:30:00|2669.03|2668.53|2669.82|2669.32|2670.13|2669.73|2669|2668.5|229
1733816100000|2024-12-10 07:35:00|2669.74|2669.44|2669.6|2669.3|2670.06|2669.64|2669.38|2669|173
1733816400000|2024-12-10 07:40:00|2669.58|2669.28|2667.69|2667.39|2669.58|2669.28|2667.69|2667.39|285
1733816700000|2024-12-10 07:45:00|2667.7|2667.4|2666.74|2666.24|2667.79|2667.49|2666.59|2666.23|265
1733817000000|2024-12-10 07:50:00|2666.71|2666.21|2665.56|2665.06|2666.92|2666.43|2665.06|2664.68|337
1733817300000|2024-12-10 07:55:00|2665.55|2665.05|2664.87|2664.57|2665.66|2665.3|2663.88|2663.58|387
1733817600000|2024-12-10 08:00:00|2664.97|2664.47|2663.53|2663.23|2665.48|2665.14|2663.53|2663.23|469
1733817900000|2024-12-10 08:05:00|2663.62|2663.32|2665.47|2665.17|2665.73|2665.33|2663.05|2662.73|632
1733818200000|2024-12-10 08:10:00|2665.52|2665.02|2662.44|2662.14|2665.84|2665.54|2662.32|2661.88|505
1733818500000|2024-12-10 08:15:00|2662.54|2662.04|2663.14|2662.84|2663.6|2663.21|2661.85|2661.46|439
1733818800000|2024-12-10 08:20:00|2663.11|2662.81|2662.06|2661.76|2663.44|2663.14|2661.47|2661.17|405
1733819100000|2024-12-10 08:25:00|2662.05|2661.75|2662.56|2662.26|2663.03|2662.7|2661.73|2661.43|308
1733819400000|2024-12-10 08:30:00|2662.62|2662.12|2663.5|2663.2|2663.69|2663.39|2662.21|2661.86|360
1733819700000|2024-12-10 08:35:00|2663.49|2663.19|2665.38|2665.08|2665.6|2665.28|2663.41|2663.02|383
1733820000000|2024-12-10 08:40:00|2665.39|2665.09|2663.56|2663.26|2665.76|2665.44|2663.27|2662.91|523
1733820300000|2024-12-10 08:45:00|2663.89|2663.39|2662.73|2662.23|2663.89|2663.49|2662.26|2661.96|439
1733820600000|2024-12-10 08:50:00|2662.69|2662.19|2663.35|2663.05|2663.69|2663.3|2662.58|2662.13|331
1733820900000|2024-12-10 08:55:00|2663.37|2663.07|2663.48|2663.18|2663.98|2663.58|2661.76|2661.38|489
1733821200000|2024-12-10 09:00:00|2663.47|2663.17|2662.43|2662.13|2663.71|2663.29|2661.84|2661.54|533
1733821500000|2024-12-10 09:05:00|2662.51|2662.01|2665.1|2664.8|2665.5|2665.15|2662.07|2661.73|489
1733821800000|2024-12-10 09:10:00|2665.11|2664.81|2664.43|2663.93|2666.14|2665.84|2664.06|2663.76|329
1733822100000|2024-12-10 09:15:00|2664.42|2663.92|2665.22|2664.72|2665.42|2664.92|2663.96|2663.61|349
1733822400000|2024-12-10 09:20:00|2665.2|2664.7|2665.2|2664.9|2666.05|2665.66|2664.42|2664.08|286
1733822700000|2024-12-10 09:25:00|2665.28|2664.78|2663.6|2663.3|2665.28|2664.82|2663.58|2663.18|307
1733823000000|2024-12-10 09:30:00|2663.59|2663.29|2664.85|2664.35|2665.05|2664.66|2663.47|2663.07|276
1733823300000|2024-12-10 09:35:00|2664.88|2664.58|2663.53|2663.23|2665.08|2664.68|2662.91|2662.58|306
1733823600000|2024-12-10 09:40:00|2663.68|2663.18|2665.63|2665.13|2665.65|2665.29|2663|2662.58|323
1733823900000|2024-12-10 09:45:00|2665.66|2665.16|2665.82|2665.52|2666.03|2665.63|2664.31|2664|463
1733824200000|2024-12-10 09:50:00|2665.8|2665.5|2664.5|2664.2|2667.2|2666.85|2664.29|2663.87|496
1733824500000|2024-12-10 09:55:00|2664.6|2664.1|2665.34|2664.84|2665.52|2665.1|2663.26|2662.81|321
1733824800000|2024-12-10 10:00:00|2665.4|2664.9|2666.04|2665.74|2666.48|2666.12|2665.09|2664.69|375
1733825100000|2024-12-10 10:05:00|2665.98|2665.68|2665.46|2664.96|2666.37|2665.95|2664.69|2664.29|304
1733825400000|2024-12-10 10:10:00|2665.49|2664.99|2666.25|2665.75|2666.65|2666.3|2665.31|2664.9|300
1733825700000|2024-12-10 10:15:00|2666.12|2665.82|2667.51|2667.01|2667.88|2667.58|2666.02|2665.62|349
1733826000000|2024-12-10 10:20:00|2667.5|2667|2667.36|2667.06|2667.99|2667.6|2666.79|2666.44|274
1733826300000|2024-12-10 10:25:00|2667.49|2666.99|2668.75|2668.25|2669.52|2669.18|2667.09|2666.63|349
1733826600000|2024-12-10 10:30:00|2668.72|2668.22|2669.52|2669.22|2670.8|2670.4|2668.56|2668.22|418
1733826900000|2024-12-10 10:35:00|2669.51|2669.21|2673.44|2673.14|2674.37|2674.07|2668.77|2668.47|586
1733827200000|2024-12-10 10:40:00|2673.46|2673.16|2674.1|2673.6|2675.8|2675.5|2673.29|2672.99|432
1733827500000|2024-12-10 10:45:00|2674.14|2673.64|2675.37|2675.07|2675.53|2675.15|2673.66|2673.36|296
1733827800000|2024-12-10 10:50:00|2675.45|2675.15|2675.44|2674.94|2677.02|2676.66|2675.08|2674.78|417
1733828100000|2024-12-10 10:55:00|2675.35|2675.05|2675.87|2675.37|2676.48|2676.15|2674.86|2674.56|425
1733828400000|2024-12-10 11:00:00|2675.86|2675.36|2673.65|2673.15|2675.86|2675.36|2672.52|2672.22|539
1733828700000|2024-12-10 11:05:00|2673.64|2673.14|2672.75|2672.45|2674.28|2673.91|2672.75|2672.45|352
1733829000000|2024-12-10 11:10:00|2672.7|2672.4|2673.05|2672.75|2673.44|2673.01|2671.9|2671.6|448
1733829300000|2024-12-10 11:15:00|2673.02|2672.72|2671.28|2670.78|2673.23|2672.87|2670.46|2670.16|440
1733829600000|2024-12-10 11:20:00|2671.25|2670.75|2670.69|2670.19|2672.24|2671.84|2670.58|2670.08|333
1733829900000|2024-12-10 11:25:00|2670.71|2670.21|2671.66|2671.36|2671.79|2671.49|2670|2669.7|406
1733830200000|2024-12-10 11:30:00|2671.8|2671.3|2672.12|2671.62|2672.93|2672.63|2671.66|2671.24|423
1733830500000|2024-12-10 11:35:00|2672.1|2671.6|2672.66|2672.36|2673.65|2673.25|2671.67|2671.37|369
1733830800000|2024-12-10 11:40:00|2672.64|2672.34|2672.53|2672.23|2673.59|2673.29|2671.85|2671.55|500
1733831100000|2024-12-10 11:45:00|2672.54|2672.24|2672.62|2672.12|2672.9|2672.52|2672.15|2671.75|270
1733831400000|2024-12-10 11:50:00|2672.61|2672.11|2673.29|2672.99|2673.53|2673.16|2672.06|2671.76|366
1733831700000|2024-12-10 11:55:00|2673.3|2673|2674.79|2674.49|2675.03|2674.69|2672.71|2672.41|528
1733832000000|2024-12-10 12:00:00|2674.81|2674.51|2675.43|2675.13|2675.63|2675.33|2672.93|2672.63|557
1733832300000|2024-12-10 12:05:00|2675.44|2675.14|2678.59|2678.29|2679.58|2679.28|2675.44|2675.14|523
1733832600000|2024-12-10 12:10:00|2678.58|2678.28|2678.19|2677.89|2679.12|2678.82|2676.32|2676.02|590
1733832900000|2024-12-10 12:15:00|2678.2|2677.9|2677.25|2676.95|2678.25|2677.95|2676.31|2676.01|547
1733833200000|2024-12-10 12:20:00|2677.35|2676.85|2677.12|2676.82|2677.85|2677.55|2675.63|2675.33|373
1733833500000|2024-12-10 12:25:00|2677.22|2676.72|2677.88|2677.58|2678.6|2678.25|2676.78|2676.4|425
1733833800000|2024-12-10 12:30:00|2677.87|2677.57|2676.26|2675.96|2678.64|2678.26|2676.12|2675.82|531
1733834100000|2024-12-10 12:35:00|2676.27|2675.97|2675.06|2674.76|2676.71|2676.36|2674.12|2673.77|451
1733834400000|2024-12-10 12:40:00|2675.14|2674.64|2675.66|2675.16|2675.91|2675.42|2674.99|2674.64|425
1733834700000|2024-12-10 12:45:00|2675.64|2675.14|2676.54|2676.04|2677.32|2676.86|2675.34|2674.96|459
1733835000000|2024-12-10 12:50:00|2676.45|2676.15|2678.15|2677.65|2678.89|2678.59|2676.45|2676.09|383
1733835300000|2024-12-10 12:55:00|2678.02|2677.72|2678.09|2677.59|2678.32|2677.92|2676.99|2676.69|437
1733835600000|2024-12-10 13:00:00|2678.12|2677.62|2676.47|2676.17|2678.24|2677.74|2675.02|2674.72|992
1733835900000|2024-12-10 13:05:00|2676.44|2676.14|2676.48|2676.18|2678.05|2677.75|2676.12|2675.77|698
1733836200000|2024-12-10 13:10:00|2676.51|2676.21|2673.97|2673.67|2677.11|2676.74|2673.97|2673.65|587
1733836500000|2024-12-10 13:15:00|2673.79|2673.29|2673.02|2672.52|2674.59|2674.25|2672.59|2672.29|536
1733836800000|2024-12-10 13:20:00|2672.9|2672.6|2675.26|2674.96|2676.75|2676.45|2672.9|2672.6|537
1733837100000|2024-12-10 13:25:00|2675.37|2675.07|2675.09|2674.59|2676.23|2675.88|2674.14|2673.77|421
1733837400000|2024-12-10 13:30:00|2675.01|2674.51|2673.92|2673.62|2676.41|2675.98|2673.51|2673.21|588
1733837700000|2024-12-10 13:35:00|2673.93|2673.63|2676.31|2676.01|2676.57|2676.27|2673.51|2673.21|524
1733838000000|2024-12-10 13:40:00|2676.47|2676.17|2677.76|2677.46|2677.95|2677.65|2675.88|2675.44|407
1733838300000|2024-12-10 13:45:00|2677.75|2677.45|2679.36|2679.06|2679.6|2679.24|2677.08|2676.78|511
1733838600000|2024-12-10 13:50:00|2679.33|2679.03|2680.1|2679.6|2680.55|2680.25|2678.2|2677.9|542
1733838900000|2024-12-10 13:55:00|2679.96|2679.66|2680.68|2680.38|2682.23|2681.93|2679.62|2679.27|643
1733839200000|2024-12-10 14:00:00|2680.71|2680.41|2681.29|2680.99|2682.16|2681.75|2679.73|2679.43|647
1733839500000|2024-12-10 14:05:00|2681.27|2680.97|2680.35|2680.05|2682.62|2682.32|2680.24|2679.94|615
1733839800000|2024-12-10 14:10:00|2680.36|2680.06|2682.52|2682.22|2682.65|2682.35|2680.17|2679.87|677
1733840100000|2024-12-10 14:15:00|2682.53|2682.23|2683.85|2683.55|2683.92|2683.62|2681.33|2681.03|729
1733840400000|2024-12-10 14:20:00|2683.83|2683.53|2684.02|2683.72|2684.68|2684.38|2683.01|2682.71|725
1733840700000|2024-12-10 14:25:00|2684.04|2683.74|2685.24|2684.94|2685.64|2685.34|2683.37|2683.05|759
1733841000000|2024-12-10 14:30:00|2685.34|2685.04|2688.33|2687.83|2688.48|2688.08|2684.92|2684.44|919
1733841300000|2024-12-10 14:35:00|2688.28|2687.98|2688.15|2687.85|2688.57|2688.27|2686.42|2686.08|776
1733841600000|2024-12-10 14:40:00|2688.14|2687.84|2689.55|2689.25|2690.13|2689.78|2687.99|2687.69|715
1733841900000|2024-12-10 14:45:00|2689.6|2689.3|2689.86|2689.36|2690.65|2690.25|2688.4|2687.97|952
1733842200000|2024-12-10 14:50:00|2689.96|2689.46|2691.24|2690.94|2691.34|2691|2689.01|2688.59|648
1733842500000|2024-12-10 14:55:00|2691.18|2690.88|2689.25|2688.75|2691.97|2691.67|2688.76|2688.45|1000
1733842800000|2024-12-10 15:00:00|2688.98|2688.48|2687.95|2687.45|2690.24|2689.94|2686.99|2686.49|784
1733843100000|2024-12-10 15:05:00|2687.97|2687.47|2689.13|2688.63|2690.77|2690.37|2687.44|2687.06|779
1733843400000|2024-12-10 15:10:00|2689.15|2688.65|2688.88|2688.38|2689.23|2688.73|2687.43|2686.93|628
1733843700000|2024-12-10 15:15:00|2688.92|2688.42|2688.97|2688.47|2689.98|2689.61|2688.4|2688|676
1733844000000|2024-12-10 15:20:00|2688.98|2688.48|2687.53|2687.03|2689.13|2688.63|2686.67|2686.22|697
1733844300000|2024-12-10 15:25:00|2687.58|2687.08|2688.2|2687.9|2688.57|2688.17|2686.67|2686.3|913
1733844600000|2024-12-10 15:30:00|2688.31|2687.81|2686.18|2685.88|2688.9|2688.5|2685.59|2685.29|676
1733844900000|2024-12-10 15:35:00|2686.12|2685.82|2685.63|2685.13|2686.17|2685.82|2684.75|2684.43|659
1733845200000|2024-12-10 15:40:00|2685.53|2685.03|2686.14|2685.84|2686.48|2686.08|2684.91|2684.53|615
1733845500000|2024-12-10 15:45:00|2686.15|2685.85|2686.16|2685.86|2686.59|2686.28|2685.4|2685.1|750
1733845800000|2024-12-10 15:50:00|2686.28|2685.98|2686.2|2685.7|2686.64|2686.14|2685.17|2684.87|791
1733846100000|2024-12-10 15:55:00|2686.18|2685.68|2687.63|2687.33|2689.57|2689.25|2686.15|2685.65|720
1733846400000|2024-12-10 16:00:00|2687.66|2687.36|2689.09|2688.79|2689.67|2689.27|2684.86|2684.56|675
1733846700000|2024-12-10 16:05:00|2689.1|2688.8|2690.31|2690.01|2692.15|2691.85|2688.96|2688.66|878
1733847000000|2024-12-10 16:10:00|2690.41|2689.91|2689.74|2689.24|2691.48|2691.18|2689.24|2688.88|518
1733847300000|2024-12-10 16:15:00|2689.75|2689.25|2688.89|2688.59|2689.75|2689.43|2687.3|2687|706
1733847600000|2024-12-10 16:20:00|2688.9|2688.6|2688.51|2688.01|2689.96|2689.48|2688.22|2687.91|737
1733847900000|2024-12-10 16:25:00|2688.52|2688.02|2687.79|2687.49|2689.56|2689.17|2687.5|2687.1|705
1733848200000|2024-12-10 16:30:00|2687.82|2687.52|2687.74|2687.44|2688.84|2688.44|2686.26|2685.93|677
1733848500000|2024-12-10 16:35:00|2687.67|2687.37|2689.32|2688.82|2689.73|2689.23|2687.39|2686.98|599
1733848800000|2024-12-10 16:40:00|2689.33|2688.83|2690.25|2689.95|2690.35|2690.03|2688.72|2688.33|551
1733849100000|2024-12-10 16:45:00|2690.31|2690.01|2690.75|2690.45|2690.92|2690.52|2689.03|2688.73|421
1733849400000|2024-12-10 16:50:00|2690.72|2690.42|2689.93|2689.63|2691.35|2690.91|2689.24|2688.81|415
1733849700000|2024-12-10 16:55:00|2689.94|2689.44|2692.54|2692.24|2692.79|2692.49|2689.81|2689.41|310
1733850000000|2024-12-10 17:00:00|2692.56|2692.26|2692.05|2691.55|2693.63|2693.33|2691.82|2691.51|536
1733850300000|2024-12-10 17:05:00|2692.14|2691.64|2692.37|2692.07|2692.79|2692.45|2691.7|2691.35|386
1733850600000|2024-12-10 17:10:00|2692.46|2691.96|2693.71|2693.41|2693.77|2693.43|2691.85|2691.5|378
1733850900000|2024-12-10 17:15:00|2693.75|2693.45|2693.72|2693.22|2694.32|2693.97|2692.96|2692.64|516
1733851200000|2024-12-10 17:20:00|2693.75|2693.25|2692.78|2692.48|2694.29|2693.88|2692.77|2692.38|514
1733851500000|2024-12-10 17:25:00|2692.76|2692.46|2691.18|2690.88|2692.8|2692.49|2690.88|2690.48|321
1733851800000|2024-12-10 17:30:00|2691.17|2690.87|2692.67|2692.17|2692.67|2692.18|2690.79|2690.49|383
1733852100000|2024-12-10 17:35:00|2692.65|2692.15|2691.61|2691.11|2692.8|2692.4|2691.38|2691|413
1733852400000|2024-12-10 17:40:00|2691.67|2691.17|2694.43|2693.93|2694.47|2694.07|2691.24|2690.86|442
1733852700000|2024-12-10 17:45:00|2694.47|2693.97|2694.34|2693.84|2694.94|2694.64|2693.89|2693.47|341
1733853000000|2024-12-10 17:50:00|2694.33|2693.83|2695.67|2695.37|2695.75|2695.37|2693.24|2692.92|418
1733853300000|2024-12-10 17:55:00|2695.65|2695.35|2694.59|2694.29|2695.85|2695.45|2694.13|2693.76|427
1733853600000|2024-12-10 18:00:00|2694.64|2694.34|2694.42|2694.12|2695.22|2694.85|2694.19|2693.79|397
1733853900000|2024-12-10 18:05:00|2694.52|2694.02|2695.07|2694.77|2695.31|2694.91|2694.08|2693.74|361
1733854200000|2024-12-10 18:10:00|2695.09|2694.79|2694.96|2694.46|2695.42|2695.09|2694.49|2694.13|400
1733854500000|2024-12-10 18:15:00|2694.81|2694.51|2694.27|2693.77|2695.08|2694.69|2693.45|2693.05|330
1733854800000|2024-12-10 18:20:00|2694.32|2693.82|2694.64|2694.14|2695.43|2695.07|2694.17|2693.81|320
1733855100000|2024-12-10 18:25:00|2694.57|2694.07|2692.65|2692.35|2695.53|2695.13|2692.58|2692.28|459
1733855400000|2024-12-10 18:30:00|2692.68|2692.38|2693.28|2692.78|2693.58|2693.14|2692.33|2691.98|399
1733855700000|2024-12-10 18:35:00|2693.15|2692.85|2692.65|2692.35|2693.38|2692.97|2692.15|2691.73|271
1733856000000|2024-12-10 18:40:00|2692.77|2692.27|2692.92|2692.42|2693.64|2693.24|2692.54|2692.21|296
1733856300000|2024-12-10 18:45:00|2692.93|2692.43|2692.93|2692.43|2693.34|2692.94|2692.46|2692.1|480
1733856600000|2024-12-10 18:50:00|2692.74|2692.44|2693.04|2692.54|2693.75|2693.32|2692.55|2692.15|534
1733856900000|2024-12-10 18:55:00|2692.99|2692.49|2692.73|2692.23|2693.64|2693.14|2692.52|2692.02|436
1733857200000|2024-12-10 19:00:00|2692.75|2692.25|2692.66|2692.16|2692.9|2692.54|2692|2691.51|280
1733857500000|2024-12-10 19:05:00|2692.63|2692.13|2692.9|2692.4|2693.1|2692.66|2691.8|2691.39|317
1733857800000|2024-12-10 19:10:00|2692.92|2692.42|2692.99|2692.69|2693.18|2692.83|2692.35|2692.01|280
1733858100000|2024-12-10 19:15:00|2693.08|2692.58|2693.61|2693.11|2693.73|2693.36|2692.36|2691.96|361
1733858400000|2024-12-10 19:20:00|2693.5|2693.2|2694.51|2694.01|2694.9|2694.49|2693.46|2693.05|433
1733858700000|2024-12-10 19:25:00|2694.53|2694.03|2692.9|2692.4|2694.6|2694.1|2692.45|2691.98|384
1733859000000|2024-12-10 19:30:00|2692.91|2692.41|2692.43|2691.93|2692.91|2692.52|2692.22|2691.83|236
1733859300000|2024-12-10 19:35:00|2692.42|2691.92|2692.56|2692.06|2692.78|2692.39|2692.19|2691.8|377
1733859600000|2024-12-10 19:40:00|2692.45|2692.15|2691.8|2691.3|2692.57|2692.26|2691.35|2691|278
1733859900000|2024-12-10 19:45:00|2691.67|2691.37|2691.8|2691.5|2692.38|2692.08|2691.4|2691.01|247
1733860200000|2024-12-10 19:50:00|2691.9|2691.4|2692.41|2692.11|2692.61|2692.22|2691.75|2691.39|254
1733860500000|2024-12-10 19:55:00|2692.4|2692.1|2692.22|2691.92|2692.94|2692.54|2692.09|2691.72|280
1733860800000|2024-12-10 20:00:00|2692.32|2691.82|2691.72|2691.42|2692.39|2692|2691.66|2691.27|296
1733861100000|2024-12-10 20:05:00|2691.76|2691.46|2692.36|2692.06|2693.18|2692.78|2691.76|2691.4|255
1733861400000|2024-12-10 20:10:00|2692.35|2692.05|2692.27|2691.77|2692.42|2692.05|2691.79|2691.34|291
1733861700000|2024-12-10 20:15:00|2692.3|2691.8|2691.4|2691.1|2692.3|2691.87|2691.2|2690.78|251
1733862000000|2024-12-10 20:20:00|2691.49|2690.99|2691.79|2691.49|2691.9|2691.54|2691.29|2690.89|193
1733862300000|2024-12-10 20:25:00|2691.8|2691.5|2691.58|2691.28|2692.24|2691.94|2691.49|2691.1|153
1733862600000|2024-12-10 20:30:00|2691.6|2691.3|2692.03|2691.53|2692.08|2691.69|2691.49|2691.08|173
1733862900000|2024-12-10 20:35:00|2691.97|2691.67|2692.53|2692.03|2692.68|2692.27|2691.83|2691.45|160
1733863200000|2024-12-10 20:40:00|2692.5|2692|2692.7|2692.4|2693.49|2693.07|2692.32|2691.87|249
1733863500000|2024-12-10 20:45:00|2692.72|2692.42|2692.88|2692.58|2693.12|2692.75|2692.45|2692.14|304
1733863800000|2024-12-10 20:50:00|2692.9|2692.6|2691.88|2691.58|2693.1|2692.8|2691.71|2691.38|404
1733864100000|2024-12-10 20:55:00|2691.73|2691.43|2691.98|2691.68|2692.5|2692.2|2691.66|2691.36|624
1733864400000|2024-12-10 21:00:00|2692.19|2691.89|2692.3|2692|2692.41|2692.11|2691.85|2691.55|167
1733864700000|2024-12-10 21:05:00|2692.47|2692.17|2693.06|2692.76|2693.41|2692.99|2692.38|2692.08|176
1733865000000|2024-12-10 21:10:00|2693.07|2692.77|2692.66|2692.36|2693.39|2693.02|2692.54|2692.24|138
1733865300000|2024-12-10 21:15:00|2692.65|2692.35|2692.9|2692.6|2693.17|2692.87|2692.44|2692.14|106
1733865600000|2024-12-10 21:20:00|2692.91|2692.61|2693.07|2692.57|2693.15|2692.76|2692.84|2692.54|83
1733865900000|2024-12-10 21:25:00|2692.97|2692.67|2693.15|2692.85|2693.35|2693.02|2692.85|2692.55|159
1733866200000|2024-12-10 21:30:00|2693.11|2692.81|2693.43|2693.13|2693.65|2693.35|2692.95|2692.65|164
1733866500000|2024-12-10 21:35:00|2693.44|2693.14|2693.48|2692.98|2694.47|2694.17|2692.37|2692.07|247
1733866800000|2024-12-10 21:40:00|2693.38|2693.08|2693.47|2692.97|2694.09|2693.7|2693.04|2692.64|161
1733867100000|2024-12-10 21:45:00|2693.42|2692.92|2694.06|2693.56|2694.68|2694.28|2693.33|2692.92|135
1733867400000|2024-12-10 21:50:00|2694.08|2693.58|2694.13|2693.63|2694.87|2694.37|2693.88|2693.38|88
1733867700000|2024-12-10 21:55:00|2694.08|2693.58|2694.43|2693.93|2694.78|2694.28|2693.88|2693.38|131
1733871600000|2024-12-10 23:00:00|2694.06|2693.56|2695.55|2695.05|2695.65|2695.15|2693.98|2693.48|72
1733871900000|2024-12-10 23:05:00|2695.47|2694.97|2694.71|2694.21|2695.7|2695.2|2694.71|2694.21|93
1733872200000|2024-12-10 23:10:00|2694.76|2694.26|2695.23|2694.73|2695.68|2695.23|2694.41|2693.91|98
1733872500000|2024-12-10 23:15:00|2695.28|2694.78|2694.63|2694.13|2695.28|2694.78|2694.33|2693.83|70
1733872800000|2024-12-10 23:20:00|2694.73|2694.23|2695.14|2694.84|2695.53|2695.03|2694.7|2694.22|104
1733873100000|2024-12-10 23:25:00|2695.08|2694.78|2695.18|2694.68|2695.73|2695.23|2694.85|2694.35|119
1733873400000|2024-12-10 23:30:00|2695.17|2694.67|2695.51|2695.01|2695.69|2695.19|2694.83|2694.33|121
1733873700000|2024-12-10 23:35:00|2695.49|2694.99|2695.68|2695.18|2696.17|2695.75|2695.26|2694.96|112
1733874000000|2024-12-10 23:40:00|2695.67|2695.17|2696.58|2696.08|2696.58|2696.08|2695.44|2694.94|125
1733874300000|2024-12-10 23:45:00|2696.62|2696.12|2698.06|2697.76|2698.62|2698.12|2695.89|2695.46|240
1733874600000|2024-12-10 23:50:00|2698.11|2697.61|2697.55|2697.05|2698.72|2698.22|2696.28|2695.88|215
1733874900000|2024-12-10 23:55:00|2697.53|2697.03|2696.38|2695.88|2697.53|2697.03|2695.24|2694.74|201
1733875200000|2024-12-11 00:00:00|2696.36|2695.86|2695.18|2694.68|2696.44|2696.05|2694.66|2694.2|246
1733875500000|2024-12-11 00:05:00|2695.08|2694.58|2694.44|2693.94|2695.43|2694.93|2694.09|2693.73|243
1733875800000|2024-12-11 00:10:00|2694.4|2693.9|2695.08|2694.78|2695.19|2694.8|2693.73|2693.43|176
1733876100000|2024-12-11 00:15:00|2695.11|2694.81|2695.31|2695.01|2695.55|2695.08|2694.66|2694.35|205
1733876400000|2024-12-11 00:20:00|2695.4|2694.9|2696.93|2696.43|2697.96|2697.58|2695.17|2694.76|300
1733876700000|2024-12-11 00:25:00|2696.95|2696.45|2698.1|2697.6|2698.81|2698.41|2696.52|2696.12|259
1733877000000|2024-12-11 00:30:00|2698.05|2697.75|2699.53|2699.03|2700.47|2700|2698.04|2697.6|252
1733877300000|2024-12-11 00:35:00|2699.49|2698.99|2699.01|2698.51|2700.08|2699.58|2698.49|2698.13|310
1733877600000|2024-12-11 00:40:00|2699|2698.5|2700.65|2700.15|2701.08|2700.58|2698.93|2698.43|254
1733877900000|2024-12-11 00:45:00|2700.71|2700.21|2700.97|2700.47|2701.43|2701.13|2700.28|2699.88|275
1733878200000|2024-12-11 00:50:00|2700.89|2700.39|2700.97|2700.67|2702.05|2701.75|2700.12|2699.82|359
1733878500000|2024-12-11 00:55:00|2700.96|2700.66|2701.23|2700.73|2701.59|2701.29|2700.15|2699.8|349
1733878800000|2024-12-11 01:00:00|2701.29|2700.79|2699.29|2698.79|2701.39|2700.89|2696.8|2696.41|1010
1733879100000|2024-12-11 01:05:00|2699.09|2698.59|2698.08|2697.58|2699.15|2698.65|2697.05|2696.67|750
1733879400000|2024-12-11 01:10:00|2698.12|2697.62|2700.5|2700|2700.77|2700.27|2698.12|2697.62|725
1733879700000|2024-12-11 01:15:00|2700.6|2700.1|2700.48|2699.98|2700.88|2700.38|2699.89|2699.39|686
1733880000000|2024-12-11 01:20:00|2700.52|2700.02|2701.33|2700.83|2703.96|2703.66|2700.52|2700.02|641
1733880300000|2024-12-11 01:25:00|2701.23|2700.73|2701.2|2700.7|2701.75|2701.25|2700.37|2699.87|585
1733880600000|2024-12-11 01:30:00|2701.14|2700.64|2701.94|2701.44|2702.45|2701.95|2700.73|2700.23|634
1733880900000|2024-12-11 01:35:00|2701.97|2701.47|2701.85|2701.35|2703.07|2702.58|2700.84|2700.34|597
1733881200000|2024-12-11 01:40:00|2701.94|2701.44|2701.18|2700.68|2702.23|2701.83|2699.51|2699.21|649
1733881500000|2024-12-11 01:45:00|2701.21|2700.71|2701.33|2700.83|2702.03|2701.63|2700.89|2700.39|530
1733881800000|2024-12-11 01:50:00|2701.26|2700.76|2699.98|2699.48|2701.79|2701.29|2699.03|2698.53|582
1733882100000|2024-12-11 01:55:00|2699.93|2699.43|2700.34|2699.84|2701.67|2701.35|2699.78|2699.28|518
1733882400000|2024-12-11 02:00:00|2700.33|2699.83|2700.53|2700.03|2701.38|2700.98|2700.09|2699.68|510
1733882700000|2024-12-11 02:05:00|2700.43|2699.93|2700.68|2700.38|2701.33|2700.93|2700.32|2699.82|620
1733883000000|2024-12-11 02:10:00|2700.63|2700.33|2700.58|2700.08|2700.93|2700.53|2699.96|2699.46|357
1733883300000|2024-12-11 02:15:00|2700.66|2700.16|2700.83|2700.33|2700.89|2700.48|2699.94|2699.57|307
1733883600000|2024-12-11 02:20:00|2700.88|2700.38|2702.58|2702.08|2703.43|2703.13|2700.02|2699.52|605
1733883900000|2024-12-11 02:25:00|2702.57|2702.07|2702.35|2701.85|2703.15|2702.75|2702.05|2701.55|474
1733884200000|2024-12-11 02:30:00|2702.5|2702|2702.34|2701.84|2704.63|2704.13|2702.34|2701.84|644
1733884500000|2024-12-11 02:35:00|2702.38|2701.88|2703.15|2702.85|2703.27|2702.94|2701.93|2701.54|380
1733884800000|2024-12-11 02:40:00|2703.31|2702.81|2700.53|2700.03|2703.47|2703.04|2699.62|2699.32|626
1733885100000|2024-12-11 02:45:00|2700.51|2700.01|2699.28|2698.98|2700.54|2700.04|2699.17|2698.87|429
1733885400000|2024-12-11 02:50:00|2699.21|2698.91|2701.37|2700.87|2701.37|2700.96|2698.59|2698.2|501
1733885700000|2024-12-11 02:55:00|2701.39|2700.89|2699.49|2698.99|2701.58|2701.16|2699.34|2698.84|606
1733886000000|2024-12-11 03:00:00|2699.48|2698.98|2700.41|2699.91|2701.18|2700.76|2699.44|2698.94|522
1733886300000|2024-12-11 03:05:00|2700.31|2699.81|2699.54|2699.04|2700.31|2699.81|2698.99|2698.58|448
1733886600000|2024-12-11 03:10:00|2699.53|2699.03|2700.13|2699.63|2700.67|2700.21|2699.36|2698.9|432
1733886900000|2024-12-11 03:15:00|2700.1|2699.6|2701.84|2701.34|2702.57|2702.17|2699.76|2699.26|447
1733887200000|2024-12-11 03:20:00|2701.86|2701.36|2700.77|2700.27|2701.91|2701.41|2699.4|2698.9|425
1733887500000|2024-12-11 03:25:00|2700.69|2700.19|2700.69|2700.39|2701.06|2700.76|2699.8|2699.46|680
1733887800000|2024-12-11 03:30:00|2700.73|2700.43|2699.77|2699.27|2700.89|2700.59|2699.45|2698.95|378
1733888100000|2024-12-11 03:35:00|2699.62|2699.12|2698.16|2697.66|2699.76|2699.26|2697.78|2697.48|459
1733888400000|2024-12-11 03:40:00|2698.07|2697.57|2695.45|2691.82|2699.85|2697.95|2694.34|2690.42|624
1733888700000|2024-12-11 03:45:00|2695.12|2691.92|2697.89|2697.39|2699.7|2698.46|2694.99|2690.26|599
1733889000000|2024-12-11 03:50:00|2697.8|2697.3|2697.18|2696.68|2698.97|2697.97|2696.25|2695.32|463
1733889300000|2024-12-11 03:55:00|2697.05|2696.55|2695.83|2695.53|2701.05|2696.95|2695.06|2693.85|825
1733889600000|2024-12-11 04:00:00|2695.7|2695.4|2694.93|2694.43|2696.31|2695.81|2694.4|2693.9|530
1733889900000|2024-12-11 04:05:00|2694.91|2694.41|2695.55|2695.05|2697.71|2696.03|2694.77|2692.17|729
1733890200000|2024-12-11 04:10:00|2695.53|2695.03|2695.3|2694.8|2697.91|2695.53|2694.21|2691.67|967
1733890500000|2024-12-11 04:15:00|2695.66|2695.16|2695.12|2694.62|2697.39|2695.54|2694.26|2693.1|689
1733890800000|2024-12-11 04:20:00|2695.03|2694.53|2695.99|2695.49|2697.95|2696.1|2694.3|2692.76|778
1733891100000|2024-12-11 04:25:00|2696.01|2695.51|2696.05|2692.96|2697.74|2695.86|2694.19|2692.96|531
1733891400000|2024-12-11 04:30:00|2694.6|2693.64|2695.31|2690.35|2696.05|2694.5|2692.9|2690.08|523
1733891700000|2024-12-11 04:35:00|2695.28|2690.28|2689.65|2683.55|2695.31|2690.45|2686.38|2683.5|122
1733892000000|2024-12-11 04:40:00|2690.28|2686.42|2688.98|2683.25|2690.28|2686.42|2687.25|2683.05|96
1733892300000|2024-12-11 04:45:00|2689.51|2683.45|2686.69|2682.78|2690.41|2685.36|2686.63|2682.56|180
1733892600000|2024-12-11 04:50:00|2686.78|2684.45|2686.25|2681.45|2689.06|2684.45|2684.29|2681.45|115
1733892900000|2024-12-11 04:55:00|2685.09|2684.59|2685.21|2684.71|2686.89|2685.49|2684.45|2681.32|689
1733893200000|2024-12-11 05:00:00|2685.15|2684.65|2682.59|2678.08|2687.02|2684.67|2681.73|2678.08|257
1733893500000|2024-12-11 05:05:00|2682.43|2677.95|2682.24|2678.14|2684.15|2679.49|2678.08|2673.86|140
1733893800000|2024-12-11 05:10:00|2682.35|2678.25|2682.44|2678.37|2683.82|2679.9|2682.27|2678.16|181
1733894100000|2024-12-11 05:15:00|2682.79|2678.77|2681.04|2676.49|2684.13|2679.51|2680.61|2675.98|122
1733894400000|2024-12-11 05:20:00|2681.26|2676.46|2682.2|2677.16|2683.6|2677.72|2679.41|2674.74|133
1733894700000|2024-12-11 05:25:00|2682.25|2677.21|2681.24|2677.39|2682.25|2677.62|2680.78|2676.78|142
1733895000000|2024-12-11 05:30:00|2681.25|2677.38|2681.83|2677.32|2681.92|2677.44|2678.13|2674.12|271
1733895300000|2024-12-11 05:35:00|2681.77|2677.29|2684.45|2680.15|2685.03|2680.94|2679.96|2675.73|252
1733895600000|2024-12-11 05:40:00|2684.5|2680.01|2687.7|2681.67|2687.7|2681.79|2684.5|2679.26|142
1733895900000|2024-12-11 05:45:00|2694.88|2689.46|2691.99|2686.89|2695.13|2690.3|2690.45|2686.89|71
1733896200000|2024-12-11 05:50:00|2692.41|2687.18|2689.88|2685.5|2692.71|2687.26|2689.43|2684.82|173
1733896500000|2024-12-11 05:55:00|2689.94|2685.51|2690.44|2685.78|2693.06|2686.96|2689.52|2684.37|173
1733896800000|2024-12-11 06:00:00|2690.16|2685.66|2692.99|2687.52|2697.29|2691.96|2690.16|2684.89|197
1733897100000|2024-12-11 06:05:00|2692.97|2687.69|2694.94|2689.94|2697.76|2692.73|2692.83|2687.09|169
1733897400000|2024-12-11 06:10:00|2694.56|2689.58|2694.6|2689.93|2695.6|2690.64|2693.2|2688.32|161
1733897700000|2024-12-11 06:15:00|2695.14|2690.35|2695.9|2691.44|2697.15|2692.55|2695|2690.35|165
1733898000000|2024-12-11 06:20:00|2696.13|2691.88|2698.79|2694.67|2700.2|2695.78|2695.77|2691.38|139
1733898300000|2024-12-11 06:25:00|2698.66|2694.53|2697.85|2694.39|2699.67|2694.87|2697.41|2692.79|179
1733898600000|2024-12-11 06:30:00|2697.79|2694.36|2696.58|2692.9|2698.71|2694.78|2696.26|2692.05|157
1733898900000|2024-12-11 06:35:00|2696.56|2692.97|2698.51|2695.05|2698.86|2695.67|2696.17|2692.84|179
1733899200000|2024-12-11 06:40:00|2698.28|2694.9|2697.23|2693.67|2699.2|2695.11|2696.97|2692.34|147
1733899500000|2024-12-11 06:45:00|2697.27|2693.71|2697.63|2694.41|2697.81|2694.69|2696.51|2693.45|162
1733899800000|2024-12-11 06:50:00|2697.52|2694.28|2696.95|2694.2|2697.67|2694.48|2696.85|2693.98|148
1733900100000|2024-12-11 06:55:00|2696.55|2694.15|2698.16|2695.2|2698.61|2695.53|2696.55|2693.88|155
1733900400000|2024-12-11 07:00:00|2698.18|2695.09|2696.66|2694.05|2698.18|2695.42|2696.66|2693.83|150
1733900700000|2024-12-11 07:05:00|2696.68|2694.09|2692.83|2690.21|2698.02|2695.37|2692.83|2690.21|157
1733901000000|2024-12-11 07:10:00|2692.58|2689.86|2693.31|2690.35|2694.63|2691.66|2690.94|2688.17|153
1733901300000|2024-12-11 07:15:00|2693.1|2690.11|2695.49|2692.67|2696.01|2693.28|2692.93|2689.96|155
1733901600000|2024-12-11 07:20:00|2695.55|2692.72|2691.76|2691.26|2695.59|2692.76|2691.76|2690.37|164
1733901900000|2024-12-11 07:25:00|2691.71|2691.21|2689.51|2689.01|2692.11|2691.61|2688.27|2687.68|233
1733902200000|2024-12-11 07:30:00|2689.7|2689.2|2692.25|2691.75|2692.81|2692.31|2689.01|2688.51|343
1733902500000|2024-12-11 07:35:00|2692.18|2691.68|2692.31|2691.81|2693.24|2692.74|2691.03|2690.44|307
1733902800000|2024-12-11 07:40:00|2692.25|2691.75|2691.79|2691.29|2692.26|2691.76|2690.57|2690.07|231
1733903100000|2024-12-11 07:45:00|2691.89|2691.39|2692.56|2692.06|2692.63|2692.13|2691.55|2690.49|233
1733903400000|2024-12-11 07:50:00|2692.58|2692.08|2690.56|2690.06|2692.59|2692.09|2690.46|2689.96|174
1733903700000|2024-12-11 07:55:00|2690.53|2690.03|2690.45|2689.95|2691.28|2690.78|2690.1|2689.6|221
1733904000000|2024-12-11 08:00:00|2690.66|2690.16|2690.31|2689.81|2690.66|2690.16|2688.57|2688.27|953
1733904300000|2024-12-11 08:05:00|2690.4|2689.9|2692.06|2691.56|2692.87|2692.37|2690.31|2689.81|715
1733904600000|2024-12-11 08:10:00|2692.11|2691.61|2693.03|2692.53|2693.27|2692.89|2692|2691.5|685
1733904900000|2024-12-11 08:15:00|2692.99|2692.49|2692.83|2692.33|2693.52|2693.02|2692.33|2691.83|694
1733905200000|2024-12-11 08:20:00|2692.8|2692.3|2693.39|2692.89|2693.74|2693.24|2692.41|2691.91|881
1733905500000|2024-12-11 08:25:00|2693.52|2693.02|2694.77|2694.27|2695.66|2695.27|2693.45|2692.95|914
1733905800000|2024-12-11 08:30:00|2694.79|2694.29|2695.22|2694.72|2696.2|2695.7|2694.39|2693.89|1057
1733906100000|2024-12-11 08:35:00|2695.23|2694.73|2695.64|2695.14|2695.91|2695.41|2694.97|2694.54|755
1733906400000|2024-12-11 08:40:00|2695.53|2695.03|2693.57|2693.07|2695.6|2695.1|2693.36|2692.86|824
1733906700000|2024-12-11 08:45:00|2693.49|2692.99|2691.66|2691.16|2693.57|2693.07|2691.25|2690.75|854
1733907000000|2024-12-11 08:50:00|2691.77|2691.27|2692.15|2691.65|2692.55|2692.05|2690.55|2690.05|819
1733907300000|2024-12-11 08:55:00|2692.13|2691.63|2691.41|2690.91|2692.38|2691.88|2690.95|2690.45|904
1733907600000|2024-12-11 09:00:00|2691.48|2690.98|2690.15|2689.65|2691.48|2690.98|2688.77|2688.27|1103
1733907900000|2024-12-11 09:05:00|2690.11|2689.61|2687.86|2687.36|2690.29|2689.79|2686.62|2686.24|1043
1733908200000|2024-12-11 09:10:00|2687.9|2687.4|2688.93|2688.43|2690.11|2689.74|2686.47|2686.17|877
1733908500000|2024-12-11 09:15:00|2688.97|2688.47|2692.91|2692.41|2692.96|2692.46|2687.93|2687.56|877
1733908800000|2024-12-11 09:20:00|2693.04|2692.54|2691.42|2690.92|2693.13|2692.63|2689.93|2689.51|691
1733909100000|2024-12-11 09:25:00|2691.57|2691.07|2692.21|2691.71|2692.59|2692.09|2690.63|2690.13|772
1733909400000|2024-12-11 09:30:00|2692.33|2691.83|2693.66|2693.16|2694.36|2693.86|2691.52|2691.22|957
1733909700000|2024-12-11 09:35:00|2693.68|2693.18|2693.77|2693.27|2693.9|2693.4|2692.68|2692.18|910
1733910000000|2024-12-11 09:40:00|2693.74|2693.24|2694.04|2693.54|2694.79|2694.47|2692.88|2692.58|1021
1733910300000|2024-12-11 09:45:00|2694.05|2693.55|2693.76|2693.26|2694.78|2694.28|2692.9|2692.4|1063
1733910600000|2024-12-11 09:50:00|2693.81|2693.31|2694.58|2694.08|2694.98|2694.48|2693.56|2693.06|702
1733910900000|2024-12-11 09:55:00|2694.55|2694.05|2696|2695.5|2696.22|2695.72|2693.97|2693.47|483
1733911200000|2024-12-11 10:00:00|2696.04|2695.54|2695.35|2694.85|2696.04|2695.67|2694.29|2693.79|722
1733911500000|2024-12-11 10:05:00|2695.22|2694.72|2696.59|2696.09|2697.48|2696.98|2694.49|2693.99|670
1733911800000|2024-12-11 10:10:00|2696.47|2695.97|2698.7|2698.2|2699.07|2698.57|2696.04|2695.54|427
1733912100000|2024-12-11 10:15:00|2698.55|2698.05|2697.81|2697.31|2698.85|2698.55|2697.56|2697.26|488
1733912400000|2024-12-11 10:20:00|2697.79|2697.29|2698.9|2698.4|2698.9|2698.54|2697.5|2697.06|430
1733912700000|2024-12-11 10:25:00|2698.92|2698.42|2699.51|2699.01|2700.09|2699.69|2697.76|2697.3|454
1733913000000|2024-12-11 10:30:00|2699.43|2698.93|2697.19|2696.69|2699.59|2699.09|2696.9|2696.6|420
1733913300000|2024-12-11 10:35:00|2697.16|2696.66|2694.16|2693.66|2697.21|2696.74|2693.58|2693.16|426
1733913600000|2024-12-11 10:40:00|2694.14|2693.64|2692.93|2692.43|2694.41|2694.06|2692.65|2692.22|417
1733913900000|2024-12-11 10:45:00|2692.8|2692.3|2694.24|2693.74|2694.83|2694.34|2692.67|2692.17|413
1733914200000|2024-12-11 10:50:00|2694.19|2693.69|2695.49|2694.99|2695.58|2695.13|2693.73|2693.25|774
1733914500000|2024-12-11 10:55:00|2695.5|2695|2694.73|2694.43|2696.13|2695.73|2694.62|2694.17|713
1733914800000|2024-12-11 11:00:00|2694.74|2694.44|2694.11|2693.61|2695.08|2694.7|2693.36|2692.86|389
1733915100000|2024-12-11 11:05:00|2694.08|2693.58|2694.45|2694.15|2694.86|2694.46|2693|2692.56|337
1733915400000|2024-12-11 11:10:00|2694.56|2694.26|2694.72|2694.22|2695.36|2694.96|2694.38|2694.05|245
1733915700000|2024-12-11 11:15:00|2694.69|2694.19|2695.04|2694.74|2695.38|2695.04|2694.24|2693.74|482
1733916000000|2024-12-11 11:20:00|2695.14|2694.64|2696.54|2696.04|2697.23|2696.79|2695.14|2694.64|303
1733916300000|2024-12-11 11:25:00|2696.47|2695.97|2696.65|2696.15|2696.99|2696.59|2695.62|2695.22|532
1733916600000|2024-12-11 11:30:00|2696.68|2696.18|2695.98|2695.48|2696.87|2696.48|2695.43|2694.94|440
1733916900000|2024-12-11 11:35:00|2696.01|2695.51|2695.7|2695.2|2696.21|2695.75|2694.95|2694.45|318
1733917200000|2024-12-11 11:40:00|2695.71|2695.21|2695.63|2695.33|2696.19|2695.69|2695.25|2694.85|327
1733917500000|2024-12-11 11:45:00|2695.7|2695.2|2694.19|2693.89|2696.36|2695.94|2694.19|2693.85|441
1733917800000|2024-12-11 11:50:00|2694.17|2693.87|2696.85|2696.35|2697.63|2697.13|2694.11|2693.77|572
1733918100000|2024-12-11 11:55:00|2696.84|2696.34|2696.84|2696.34|2697.86|2697.36|2696.7|2696.2|686
1733918400000|2024-12-11 12:00:00|2696.86|2696.36|2695.68|2695.18|2697.87|2697.37|2695.62|2695.18|595
1733918700000|2024-12-11 12:05:00|2695.65|2695.35|2696.43|2696.13|2696.51|2696.21|2694.25|2693.84|462
1733919000000|2024-12-11 12:10:00|2696.57|2696.27|2696.75|2696.45|2697.03|2696.62|2694.16|2693.66|580
1733919300000|2024-12-11 12:15:00|2696.67|2696.37|2696.4|2695.9|2697.64|2697.24|2695.72|2695.31|549
1733919600000|2024-12-11 12:20:00|2696.43|2695.93|2696.27|2695.97|2696.96|2696.5|2695.89|2695.49|337
1733919900000|2024-12-11 12:25:00|2696.41|2696.11|2695.2|2694.7|2696.67|2696.22|2695.06|2694.63|510
1733920200000|2024-12-11 12:30:00|2695.07|2694.77|2695.82|2695.32|2695.94|2695.57|2694.43|2694.03|509
1733920500000|2024-12-11 12:35:00|2695.76|2695.46|2695.93|2695.43|2696.72|2696.31|2695.76|2695.39|330
1733920800000|2024-12-11 12:40:00|2695.92|2695.42|2696.51|2696.21|2697.01|2696.65|2695.89|2695.39|369
1733921100000|2024-12-11 12:45:00|2696.52|2696.22|2696.05|2695.75|2697.14|2696.66|2695.6|2695.16|252
1733921400000|2024-12-11 12:50:00|2696.06|2695.56|2696.09|2695.79|2696.72|2696.33|2695.6|2695.3|258
1733921700000|2024-12-11 12:55:00|2696.06|2695.76|2696.16|2695.66|2696.85|2696.55|2695.88|2695.44|393
1733922000000|2024-12-11 13:00:00|2696.08|2695.78|2697.65|2697.15|2698.3|2697.8|2695.83|2695.45|711
1733922300000|2024-12-11 13:05:00|2697.58|2697.08|2697.89|2697.59|2698.51|2698.06|2696.42|2696.08|417
1733922600000|2024-12-11 13:10:00|2697.92|2697.62|2697.43|2696.93|2698.36|2697.96|2697.07|2696.58|958
1733922900000|2024-12-11 13:15:00|2697.44|2696.94|2696.43|2695.93|2698.08|2697.63|2696.12|2695.62|640
1733923200000|2024-12-11 13:20:00|2696.45|2696.15|2692.27|2691.77|2696.63|2696.23|2690.84|2690.54|719
1733923500000|2024-12-11 13:25:00|2692.32|2691.82|2696.57|2694.34|2696.67|2695.68|2692.22|2691.8|595
1733923800000|2024-12-11 13:30:00|2697.47|2693.15|2699.93|2699.43|2701.22|2700.82|2694.95|2692.4|1032
1733924100000|2024-12-11 13:35:00|2699.99|2699.49|2698.1|2697.8|2702.27|2701.77|2698.06|2697.7|1048
1733924400000|2024-12-11 13:40:00|2697.96|2697.66|2700.75|2700.25|2701.5|2701|2697.36|2696.86|1001
1733924700000|2024-12-11 13:45:00|2700.72|2700.22|2700.05|2699.75|2700.87|2700.37|2698.29|2697.87|697
1733925000000|2024-12-11 13:50:00|2700.12|2699.82|2701.98|2701.48|2702.43|2701.97|2699.45|2699.15|776
1733925300000|2024-12-11 13:55:00|2701.64|2701.34|2701.2|2700.9|2702.47|2702|2700.47|2700.05|659
1733925600000|2024-12-11 14:00:00|2701.29|2700.99|2703.27|2702.77|2704.54|2704.24|2701.29|2700.99|998
1733925900000|2024-12-11 14:05:00|2703.29|2702.79|2699.68|2699.18|2704.25|2703.95|2698.88|2698.5|790
1733926200000|2024-12-11 14:10:00|2699.73|2699.23|2702.37|2702.07|2702.86|2702.56|2699.7|2699.2|860
1733926500000|2024-12-11 14:15:00|2702.35|2702.05|2702.68|2702.38|2704.16|2703.7|2702.02|2701.65|830
1733926800000|2024-12-11 14:20:00|2702.78|2702.28|2700.79|2700.49|2703.04|2702.63|2700.15|2699.81|734
1733927100000|2024-12-11 14:25:00|2700.69|2700.39|2701.11|2700.61|2701.57|2701.21|2699.96|2699.55|789
1733927400000|2024-12-11 14:30:00|2701.07|2700.57|2700.05|2699.55|2701.52|2701.22|2696.77|2696.47|1183
1733927700000|2024-12-11 14:35:00|2700.08|2699.58|2700.6|2700.1|2702.42|2702.12|2699.33|2698.93|974
1733928000000|2024-12-11 14:40:00|2700.47|2700.17|2701.63|2701.13|2702.32|2701.82|2700.1|2699.8|933
1733928300000|2024-12-11 14:45:00|2701.69|2701.19|2701.26|2700.76|2703.05|2702.75|2700.39|2700.04|885
1733928600000|2024-12-11 14:50:00|2701.33|2700.83|2704.74|2704.24|2705.13|2704.63|2701.08|2700.58|888
1733928900000|2024-12-11 14:55:00|2704.9|2704.4|2706.46|2705.96|2707.32|2706.93|2704.9|2704.4|732
1733929200000|2024-12-11 15:00:00|2706.71|2706.21|2709.99|2709.69|2711.27|2710.97|2705.91|2704.88|1114
1733929500000|2024-12-11 15:05:00|2710|2709.7|2708.49|2707.99|2710.61|2710.11|2707.75|2707.25|1084
1733929800000|2024-12-11 15:10:00|2708.48|2707.98|2712.82|2712.32|2713.55|2713.08|2707.95|2707.45|1182
1733930100000|2024-12-11 15:15:00|2712.89|2712.39|2711.89|2711.59|2713.9|2713.4|2710.48|2709.98|1080
1733930400000|2024-12-11 15:20:00|2712.06|2711.76|2711.21|2710.91|2712.26|2711.96|2709.61|2709.31|819
1733930700000|2024-12-11 15:25:00|2711.24|2710.94|2712.11|2711.61|2712.4|2711.9|2709.28|2708.91|992
1733931000000|2024-12-11 15:30:00|2712.12|2711.62|2713.53|2713.03|2713.92|2713.42|2711.46|2711.16|1148
1733931300000|2024-12-11 15:35:00|2713.56|2713.06|2714.73|2714.43|2715.05|2714.73|2711.93|2711.43|979
1733931600000|2024-12-11 15:40:00|2714.71|2714.41|2715.2|2714.9|2716.24|2715.94|2714.32|2714.02|794
1733931900000|2024-12-11 15:45:00|2715.27|2714.97|2713.34|2713.04|2715.78|2715.37|2712.97|2712.66|934
1733932200000|2024-12-11 15:50:00|2713.6|2713.3|2714.39|2714.09|2715.43|2715.13|2713.46|2713.07|950
1733932500000|2024-12-11 15:55:00|2714.42|2714.12|2713.41|2712.91|2714.79|2714.42|2712.59|2712.29|1054
1733932800000|2024-12-11 16:00:00|2713.31|2713.01|2714.33|2713.83|2714.68|2714.18|2712.21|2711.91|916
1733933100000|2024-12-11 16:05:00|2714.29|2713.79|2713.03|2712.73|2714.89|2714.58|2711.44|2711.11|745
1733933400000|2024-12-11 16:10:00|2712.96|2712.66|2716.22|2715.92|2716.29|2715.94|2712.77|2712.36|859
1733933700000|2024-12-11 16:15:00|2716.23|2715.93|2714.99|2714.69|2717.1|2716.67|2714.65|2714.27|784
1733934000000|2024-12-11 16:20:00|2715.07|2714.57|2715.42|2714.92|2716.4|2716.1|2714.67|2714.29|700
1733934300000|2024-12-11 16:25:00|2715.37|2714.87|2716.35|2715.85|2716.91|2716.54|2715.27|2714.8|591
1733934600000|2024-12-11 16:30:00|2716.25|2715.75|2714.6|2714.3|2718.72|2718.42|2714.6|2714.3|768
1733934900000|2024-12-11 16:35:00|2714.61|2714.31|2714.57|2714.07|2715.09|2714.67|2712.91|2712.61|720
1733935200000|2024-12-11 16:40:00|2714.49|2714.19|2714.59|2714.29|2714.91|2714.61|2713.55|2713.22|656
1733935500000|2024-12-11 16:45:00|2714.61|2714.31|2713.99|2713.69|2715.12|2714.74|2712.79|2712.49|823
1733935800000|2024-12-11 16:50:00|2714.17|2713.87|2715.95|2715.45|2716.32|2715.98|2713.71|2713.41|541
1733936100000|2024-12-11 16:55:00|2715.59|2715.29|2715.53|2715.23|2716.55|2716.25|2714.68|2714.38|608
1733936400000|2024-12-11 17:00:00|2715.43|2715.13|2718.67|2718.17|2718.9|2718.41|2715.43|2715.11|601
1733936700000|2024-12-11 17:05:00|2718.74|2718.24|2719.43|2719.13|2720.13|2719.83|2718.27|2717.94|524
1733937000000|2024-12-11 17:10:00|2719.44|2719.14|2719.28|2718.98|2720.06|2719.6|2718.68|2718.36|497
1733937300000|2024-12-11 17:15:00|2719.3|2719|2716.54|2716.24|2719.31|2719.01|2716.49|2716.18|457
1733937600000|2024-12-11 17:20:00|2716.52|2716.22|2718.47|2717.97|2718.51|2718.01|2715.92|2715.62|317
1733937900000|2024-12-11 17:25:00|2718.51|2718.01|2717.58|2717.08|2718.61|2718.2|2717.26|2716.76|482
1733938200000|2024-12-11 17:30:00|2717.57|2717.07|2714.95|2714.65|2717.93|2717.43|2714.9|2714.6|686
1733938500000|2024-12-11 17:35:00|2714.9|2714.6|2716.66|2716.16|2717.01|2716.56|2714.28|2713.98|453
1733938800000|2024-12-11 17:40:00|2716.67|2716.17|2718.09|2717.79|2718.63|2718.13|2716.44|2716.02|812
1733939100000|2024-12-11 17:45:00|2718.23|2717.73|2717.97|2717.47|2718.84|2718.4|2717.44|2716.97|790
1733939400000|2024-12-11 17:50:00|2717.94|2717.44|2718.47|2718.17|2718.47|2718.17|2716.94|2716.44|380
1733939700000|2024-12-11 17:55:00|2718.46|2718.16|2718.32|2718.02|2718.75|2718.45|2717.59|2717.29|500
1733940000000|2024-12-11 18:00:00|2718.31|2718.01|2719.69|2719.39|2720.04|2719.74|2717.28|2716.98|503
1733940300000|2024-12-11 18:05:00|2719.7|2719.4|2719.57|2719.27|2720.06|2719.76|2719.07|2718.77|421
1733940600000|2024-12-11 18:10:00|2719.55|2719.25|2719.55|2719.25|2720.17|2719.87|2719.09|2718.79|364
1733940900000|2024-12-11 18:15:00|2719.54|2719.24|2720.19|2719.89|2720.37|2720.07|2718.92|2718.56|598
1733941200000|2024-12-11 18:20:00|2720.2|2719.9|2721.1|2720.8|2721.43|2721.13|2720.05|2719.75|702
1733941500000|2024-12-11 18:25:00|2721.09|2720.79|2719.68|2719.38|2721.47|2721.13|2719.64|2719.34|605
1733941800000|2024-12-11 18:30:00|2719.67|2719.37|2718.26|2717.96|2720.54|2720.18|2718.23|2717.82|419
1733942100000|2024-12-11 18:35:00|2718.38|2718.08|2718.65|2718.35|2719.46|2719.07|2718.38|2718.08|451
1733942400000|2024-12-11 18:40:00|2718.59|2718.29|2716.98|2716.48|2718.8|2718.5|2716.89|2716.39|420
1733942700000|2024-12-11 18:45:00|2716.97|2716.47|2715.92|2715.62|2717.6|2717.13|2715.73|2715.33|374
1733943000000|2024-12-11 18:50:00|2715.91|2715.61|2715.25|2714.95|2715.92|2715.62|2714.78|2714.48|542
1733943300000|2024-12-11 18:55:00|2715.24|2714.94|2714.41|2714.11|2715.48|2715.18|2714.16|2713.86|740
1733943600000|2024-12-11 19:00:00|2714.38|2714.08|2715.18|2714.88|2715.43|2715.13|2713.49|2713.19|611
1733943900000|2024-12-11 19:05:00|2715.19|2714.89|2714.96|2714.66|2715.54|2715.15|2714.27|2713.97|908
1733944200000|2024-12-11 19:10:00|2714.89|2714.59|2716.12|2715.82|2716.19|2715.82|2714.76|2714.26|654
1733944500000|2024-12-11 19:15:00|2716.11|2715.81|2716.22|2715.92|2716.44|2716.14|2715.36|2715|576
1733944800000|2024-12-11 19:20:00|2716.16|2715.86|2715.38|2715.08|2716.74|2716.35|2715.11|2714.81|604
1733945100000|2024-12-11 19:25:00|2715.39|2715.09|2716.54|2716.24|2716.81|2716.44|2715.09|2714.66|331
1733945400000|2024-12-11 19:30:00|2716.55|2716.25|2718.17|2717.87|2718.21|2717.88|2716.05|2715.75|528
1733945700000|2024-12-11 19:35:00|2718.27|2717.77|2718.41|2718.11|2719.22|2718.92|2718.19|2717.77|720
1733946000000|2024-12-11 19:40:00|2718.43|2718.13|2719.53|2719.23|2719.62|2719.26|2718.33|2718.03|569
1733946300000|2024-12-11 19:45:00|2719.54|2719.24|2719.2|2718.9|2720|2719.62|2718.98|2718.66|707
1733946600000|2024-12-11 19:50:00|2719.19|2718.89|2718.41|2718.11|2719.28|2718.96|2717.96|2717.46|675
1733946900000|2024-12-11 19:55:00|2718.4|2718.1|2718.28|2717.98|2718.82|2718.48|2717.89|2717.5|594
1733947200000|2024-12-11 20:00:00|2718.33|2718.03|2719.17|2718.87|2719.39|2719.09|2718.06|2717.73|535
1733947500000|2024-12-11 20:05:00|2719.24|2718.94|2719.28|2718.98|2719.88|2719.58|2719.2|2718.81|262
1733947800000|2024-12-11 20:10:00|2719.23|2718.93|2720.22|2719.72|2720.23|2719.88|2719.03|2718.65|260
1733948100000|2024-12-11 20:15:00|2720.16|2719.86|2719.92|2719.62|2720.45|2720.08|2719.28|2718.96|282
1733948400000|2024-12-11 20:20:00|2719.91|2719.61|2718.55|2718.25|2720.3|2719.9|2718.55|2718.25|366
1733948700000|2024-12-11 20:25:00|2718.51|2718.21|2719.06|2718.56|2719.49|2719.14|2718.43|2717.99|487
1733949000000|2024-12-11 20:30:00|2718.93|2718.63|2717.35|2716.85|2719.23|2718.85|2717.22|2716.83|334
1733949300000|2024-12-11 20:35:00|2717.36|2716.86|2718.85|2718.35|2718.87|2718.47|2716.79|2716.49|310
1733949600000|2024-12-11 20:40:00|2718.84|2718.34|2717.96|2717.46|2718.84|2718.38|2717.83|2717.43|315
1733949900000|2024-12-11 20:45:00|2718|2717.5|2718.49|2718.19|2719.09|2718.79|2717.85|2717.48|328
1733950200000|2024-12-11 20:50:00|2718.46|2718.16|2717.66|2717.36|2718.85|2718.55|2717.63|2717.31|431
1733950500000|2024-12-11 20:55:00|2717.67|2717.37|2717.43|2717.13|2717.81|2717.43|2716.38|2716|795
1733950800000|2024-12-11 21:00:00|2717.42|2717.12|2716.5|2716.2|2717.6|2717.23|2716.29|2715.99|172
1733951100000|2024-12-11 21:05:00|2716.58|2716.08|2717.29|2716.99|2717.55|2717.13|2716.43|2716.08|143
1733951400000|2024-12-11 21:10:00|2717.5|2717|2717.87|2717.57|2718.3|2717.98|2717.35|2716.98|149
1733951700000|2024-12-11 21:15:00|2717.89|2717.59|2717.86|2717.36|2718.17|2717.74|2717.63|2717.19|127
1733952000000|2024-12-11 21:20:00|2717.85|2717.35|2717.35|2717.05|2718.03|2717.66|2717.23|2716.83|149
1733952300000|2024-12-11 21:25:00|2717.42|2716.92|2717.32|2717.02|2717.63|2717.26|2716.71|2716.33|138
1733952600000|2024-12-11 21:30:00|2717.41|2716.91|2717.97|2717.67|2718.67|2718.27|2717.18|2716.82|142
1733952900000|2024-12-11 21:35:00|2718.05|2717.55|2717.74|2717.44|2718.45|2718.06|2717.7|2717.34|143
1733953200000|2024-12-11 21:40:00|2717.84|2717.34|2718.35|2718.05|2718.79|2718.4|2717.8|2717.34|169
1733953500000|2024-12-11 21:45:00|2718.39|2718.09|2718.3|2717.8|2719.12|2718.75|2718.17|2717.76|167
1733953800000|2024-12-11 21:50:00|2718.23|2717.93|2718.12|2717.62|2718.85|2718.44|2718.12|2717.62|98
1733954100000|2024-12-11 21:55:00|2717.8|2717.3|2719.5|2716.83|2719.6|2718.39|2717.8|2716.6|135
1733958000000|2024-12-11 23:00:00|2719.3|2716.58|2717.93|2717.43|2719.73|2718.88|2717.72|2716.46|128
1733958300000|2024-12-11 23:05:00|2717.97|2717.47|2717.67|2717.17|2718.73|2718.23|2717.3|2716.8|128
1733958600000|2024-12-11 23:10:00|2717.61|2717.11|2718.56|2718.06|2719.5|2718.09|2717.61|2716.61|95
1733958900000|2024-12-11 23:15:00|2719.3|2717.21|2718.32|2717.82|2719.57|2718.29|2718.19|2717.04|108
1733959200000|2024-12-11 23:20:00|2718.43|2717.93|2718.15|2717.65|2718.51|2718.01|2717.82|2717.32|85
1733959500000|2024-12-11 23:25:00|2718.14|2717.64|2718.32|2717.82|2718.48|2718.11|2717.94|2717.44|87
1733959800000|2024-12-11 23:30:00|2718.37|2717.87|2718.76|2718.26|2718.81|2718.31|2717.81|2717.31|90
1733960100000|2024-12-11 23:35:00|2718.77|2718.27|2719.84|2719.54|2719.84|2719.54|2718.76|2718.26|104
1733960400000|2024-12-11 23:40:00|2719.85|2719.55|2719.76|2719.46|2720.14|2719.82|2719.1|2718.75|139
1733960700000|2024-12-11 23:45:00|2719.91|2719.41|2720.14|2719.64|2720.33|2720|2719.84|2719.37|151
1733961000000|2024-12-11 23:50:00|2720.1|2719.6|2720.24|2719.94|2720.59|2720.17|2719.86|2719.39|188
1733961300000|2024-12-11 23:55:00|2720.25|2719.95|2720.38|2719.88|2720.57|2720.17|2719.56|2719.13|266
1733961600000|2024-12-12 00:00:00|2720.34|2719.84|2719.85|2719.55|2720.58|2720.21|2719.07|2718.69|265
1733961900000|2024-12-12 00:05:00|2719.92|2719.42|2720.4|2720.1|2720.98|2720.62|2719.8|2719.41|223
1733962200000|2024-12-12 00:10:00|2720.39|2720.09|2721.2|2720.7|2721.31|2721.01|2720.2|2719.84|233
1733962500000|2024-12-12 00:15:00|2721.21|2720.71|2720.83|2720.33|2721.21|2720.76|2720.43|2720.06|206
1733962800000|2024-12-12 00:20:00|2720.87|2720.37|2720.69|2720.19|2721.57|2721.16|2720.46|2719.96|172
1733963100000|2024-12-12 00:25:00|2720.68|2720.18|2721.45|2720.95|2721.96|2721.46|2720.58|2720.08|127
1733963400000|2024-12-12 00:30:00|2721.6|2721.1|2721.26|2720.96|2722.07|2721.61|2720.66|2720.16|291
1733963700000|2024-12-12 00:35:00|2721.36|2720.86|2721.57|2721.07|2721.68|2721.18|2720.78|2720.3|192
1733964000000|2024-12-12 00:40:00|2721.58|2721.08|2721.48|2720.98|2721.63|2721.18|2720.6|2720.1|162
1733964300000|2024-12-12 00:45:00|2721.45|2720.95|2721.72|2721.22|2722.15|2721.65|2721.24|2720.74|135
1733964600000|2024-12-12 00:50:00|2721.71|2721.21|2722.14|2721.64|2722.41|2721.91|2721.57|2721.07|212
1733964900000|2024-12-12 00:55:00|2722.18|2721.68|2724.55|2724.05|2724.65|2724.15|2721.95|2721.45|360
1733965200000|2024-12-12 01:00:00|2724.57|2724.07|2723.18|2722.68|2726.65|2726.15|2722.74|2722.24|1249
1733965500000|2024-12-12 01:05:00|2723.23|2722.73|2720.81|2720.31|2723.4|2722.9|2719.64|2719.14|847
1733965800000|2024-12-12 01:10:00|2720.82|2720.32|2718.66|2718.16|2720.91|2720.41|2718.19|2717.69|731
1733966100000|2024-12-12 01:15:00|2718.74|2718.24|2716.39|2715.89|2718.81|2718.31|2715.45|2714.95|969
1733966400000|2024-12-12 01:20:00|2716.36|2715.86|2716.52|2716.02|2717.91|2717.41|2715.82|2715.32|997
1733966700000|2024-12-12 01:25:00|2716.46|2715.96|2714.95|2714.45|2716.88|2716.5|2714.12|2713.62|753
1733967000000|2024-12-12 01:30:00|2714.62|2714.12|2710.91|2710.61|2714.63|2714.13|2700.54|2698.65|608
1733967300000|2024-12-12 01:35:00|2710.88|2710.58|2710.05|2709.75|2712.77|2711.6|2709.85|2709.35|360
1733967600000|2024-12-12 01:40:00|2710.08|2709.78|2711.12|2710.62|2711.71|2711.21|2710.04|2709.57|295
1733967900000|2024-12-12 01:45:00|2711.08|2710.58|2710.94|2710.44|2711.65|2711.15|2710.89|2710.39|250
1733968200000|2024-12-12 01:50:00|2710.93|2710.43|2710.03|2709.53|2710.94|2710.44|2708.64|2708.14|258
1733968500000|2024-12-12 01:55:00|2710.08|2709.58|2711.45|2710.95|2711.66|2711.16|2710.03|2709.53|215
1733968800000|2024-12-12 02:00:00|2711.37|2710.87|2709.29|2708.79|2711.96|2711.46|2709.04|2708.54|260
1733969100000|2024-12-12 02:05:00|2709.31|2708.81|2705.86|2705.36|2709.32|2708.82|2705.48|2705.02|474
1733969400000|2024-12-12 02:10:00|2705.81|2705.31|2708.85|2708.55|2709.08|2708.69|2705.77|2705.27|281
1733969700000|2024-12-12 02:15:00|2708.89|2708.59|2707.65|2707.15|2708.93|2708.59|2707.33|2706.83|203
1733970000000|2024-12-12 02:20:00|2707.66|2707.16|2708.2|2707.7|2709.29|2708.79|2707.66|2707.16|167
1733970300000|2024-12-12 02:25:00|2708.08|2707.58|2708.73|2708.23|2708.78|2708.28|2707.46|2706.96|106
1733970600000|2024-12-12 02:30:00|2708.59|2708.09|2707.1|2706.6|2708.93|2708.43|2706.99|2706.6|155
1733970900000|2024-12-12 02:35:00|2706.95|2706.65|2706.39|2705.89|2707.48|2706.98|2706.06|2705.56|226
1733971200000|2024-12-12 02:40:00|2706.43|2706.13|2705.49|2704.99|2706.63|2706.2|2704.1|2703.6|379
1733971500000|2024-12-12 02:45:00|2705.51|2705.01|2705.57|2705.07|2706.37|2705.95|2705.32|2704.82|246
1733971800000|2024-12-12 02:50:00|2705.59|2705.09|2704.26|2703.76|2706|2705.5|2704.13|2703.63|264
1733972100000|2024-12-12 02:55:00|2704.34|2703.84|2706.23|2705.73|2706.27|2705.77|2704.34|2703.84|302
1733972400000|2024-12-12 03:00:00|2706.21|2705.71|2707.08|2706.58|2707.27|2706.77|2705.76|2705.26|227
1733972700000|2024-12-12 03:05:00|2706.97|2706.47|2705.92|2705.42|2707.08|2706.58|2705.48|2705.02|277
1733973000000|2024-12-12 03:10:00|2705.95|2705.45|2706.63|2706.13|2706.89|2706.39|2705.71|2705.21|250
1733973300000|2024-12-12 03:15:00|2706.67|2706.17|2708.36|2707.86|2708.47|2707.97|2706.67|2706.17|314
1733973600000|2024-12-12 03:20:00|2708.3|2707.8|2707.43|2706.93|2708.33|2707.83|2707.05|2706.55|242
1733973900000|2024-12-12 03:25:00|2707.41|2706.91|2708.32|2707.82|2708.47|2707.97|2706.59|2706.09|165
1733974200000|2024-12-12 03:30:00|2708.42|2707.92|2708.33|2707.83|2708.69|2708.19|2708.19|2707.69|129
1733974500000|2024-12-12 03:35:00|2708.14|2707.64|2707.85|2707.35|2708.46|2707.96|2707.45|2706.95|125
1733974800000|2024-12-12 03:40:00|2707.93|2707.43|2708.74|2708.24|2709.22|2708.72|2707.93|2707.43|243
1733975100000|2024-12-12 03:45:00|2708.68|2708.18|2709.94|2709.44|2709.97|2709.56|2708.51|2708.01|195
1733975400000|2024-12-12 03:50:00|2710.02|2709.52|2708.1|2707.8|2710.16|2709.66|2707.97|2707.62|370
1733975700000|2024-12-12 03:55:00|2708.19|2707.89|2710.8|2710.3|2711.64|2711.14|2708.01|2707.64|336
1733976000000|2024-12-12 04:00:00|2710.75|2710.25|2710.42|2709.92|2711.24|2710.78|2710.3|2709.8|181
1733976300000|2024-12-12 04:05:00|2710.3|2709.8|2710.36|2709.86|2711.18|2710.68|2710.1|2709.6|196
1733976600000|2024-12-12 04:10:00|2710.37|2709.87|2710.72|2710.22|2711.03|2710.53|2710.3|2709.8|155
1733976900000|2024-12-12 04:15:00|2710.76|2710.26|2711.52|2711.02|2711.66|2711.16|2710.66|2710.16|191
1733977200000|2024-12-12 04:20:00|2711.53|2711.03|2711.73|2711.23|2712.39|2712.05|2711.41|2710.91|191
1733977500000|2024-12-12 04:25:00|2711.79|2711.29|2713.23|2712.73|2713.56|2713.16|2711.76|2711.26|163
1733977800000|2024-12-12 04:30:00|2713.19|2712.69|2713.4|2712.9|2716.25|2715.52|2713.1|2712.29|304
1733978100000|2024-12-12 04:35:00|2713.39|2712.89|2713.59|2713.09|2713.82|2713.32|2713.39|2712.89|74
1733978400000|2024-12-12 04:40:00|2713.6|2713.1|2713.48|2712.98|2713.61|2713.11|2713.06|2712.56|92
1733978700000|2024-12-12 04:45:00|2713.45|2712.95|2712.52|2712.02|2713.63|2713.13|2712.44|2711.94|88
1733979000000|2024-12-12 04:50:00|2712.61|2712.11|2712.31|2711.81|2712.61|2712.11|2711.79|2711.29|121
1733979300000|2024-12-12 04:55:00|2712.32|2711.82|2713.25|2712.75|2714.02|2713.52|2712.23|2711.73|120
1733979600000|2024-12-12 05:00:00|2713.13|2712.63|2712.38|2711.88|2713.33|2712.83|2712.38|2711.88|116
1733979900000|2024-12-12 05:05:00|2712.36|2711.86|2713.1|2712.6|2713.51|2713.01|2711.92|2711.42|117
1733980200000|2024-12-12 05:10:00|2713.01|2712.51|2713.71|2713.21|2713.72|2713.22|2712.9|2712.4|92
1733980500000|2024-12-12 05:15:00|2713.56|2713.06|2714.33|2713.83|2714.74|2714.24|2713.56|2713.06|98
1733980800000|2024-12-12 05:20:00|2714.42|2713.92|2713.19|2712.69|2714.52|2714.02|2713.19|2712.69|122
1733981100000|2024-12-12 05:25:00|2713.27|2712.77|2713.88|2713.38|2714.2|2713.7|2713.25|2712.75|96
1733981400000|2024-12-12 05:30:00|2714.06|2713.56|2714.51|2714.01|2714.72|2714.22|2713.61|2713.11|211
1733981700000|2024-12-12 05:35:00|2714.45|2713.95|2715.53|2715.03|2715.87|2715.37|2714.4|2713.9|176
1733982000000|2024-12-12 05:40:00|2715.62|2715.12|2714.58|2714.08|2715.65|2715.15|2714.43|2713.93|181
1733982300000|2024-12-12 05:45:00|2714.5|2714|2715.37|2714.87|2715.78|2715.28|2713.77|2713.27|190
1733982600000|2024-12-12 05:50:00|2715.44|2714.94|2715.19|2714.69|2716.67|2716.17|2714.85|2714.35|218
1733982900000|2024-12-12 05:55:00|2715.14|2714.64|2713.87|2713.37|2715.4|2714.9|2713.71|2713.21|153
1733983200000|2024-12-12 06:00:00|2713.94|2713.44|2713.08|2712.58|2714.01|2713.51|2712.8|2712.3|171
1733983500000|2024-12-12 06:05:00|2713|2712.5|2712.72|2712.22|2713.87|2713.37|2712.68|2712.18|147
1733983800000|2024-12-12 06:10:00|2712.83|2712.33|2710.48|2709.98|2713.38|2712.88|2710.45|2709.95|200
1733984100000|2024-12-12 06:15:00|2710.68|2710.18|2711.54|2711.04|2712.11|2711.61|2710.68|2710.18|188
1733984400000|2024-12-12 06:20:00|2711.62|2711.12|2712.24|2711.74|2713.17|2712.67|2711.62|2711.12|149
1733984700000|2024-12-12 06:25:00|2712.17|2711.67|2714.11|2713.61|2714.23|2713.73|2712.03|2711.53|155
1733985000000|2024-12-12 06:30:00|2714.15|2713.65|2713.92|2713.42|2715.02|2714.52|2713.67|2713.17|129
1733985300000|2024-12-12 06:35:00|2714.19|2713.69|2715.08|2714.58|2715.17|2714.67|2713.88|2713.38|119
1733985600000|2024-12-12 06:40:00|2715.09|2714.59|2715.37|2714.87|2715.51|2715.01|2715.09|2714.59|113
1733985900000|2024-12-12 06:45:00|2715.42|2714.92|2716.25|2715.75|2716.29|2715.79|2715.13|2714.63|199
1733986200000|2024-12-12 06:50:00|2716.3|2715.8|2717.03|2716.53|2717.13|2716.63|2716.26|2715.76|211
1733986500000|2024-12-12 06:55:00|2716.99|2716.49|2718.94|2718.44|2718.97|2718.47|2716.84|2716.34|255
1733986800000|2024-12-12 07:00:00|2718.99|2718.49|2719.27|2718.77|2719.94|2719.51|2718.39|2717.89|215
1733987100000|2024-12-12 07:05:00|2718.97|2718.67|2719.66|2719.16|2720.2|2719.7|2718.83|2718.47|217
1733987400000|2024-12-12 07:10:00|2719.62|2719.12|2720.34|2720.04|2720.59|2720.29|2719.41|2718.91|265
1733987700000|2024-12-12 07:15:00|2720.31|2720.01|2719.97|2719.47|2720.75|2720.33|2719.92|2719.42|316
1733988000000|2024-12-12 07:20:00|2719.91|2719.41|2719.8|2719.3|2720.08|2719.58|2718.24|2717.74|326
1733988300000|2024-12-12 07:25:00|2719.76|2719.26|2719.37|2718.87|2719.83|2719.33|2718.53|2718.03|188
1733988600000|2024-12-12 07:30:00|2719.31|2718.81|2719.2|2718.7|2719.73|2719.23|2718.96|2718.46|126
1733988900000|2024-12-12 07:35:00|2719.27|2718.77|2720.1|2719.6|2720.23|2719.73|2719.27|2718.77|151
1733989200000|2024-12-12 07:40:00|2720.13|2719.63|2718.14|2717.64|2720.13|2719.63|2718.02|2717.52|197
1733989500000|2024-12-12 07:45:00|2718.17|2717.67|2717.31|2716.81|2718.17|2717.67|2717.21|2716.71|189
1733989800000|2024-12-12 07:50:00|2717.19|2716.69|2716.38|2715.88|2717.25|2716.75|2716.1|2715.6|288
1733990100000|2024-12-12 07:55:00|2716.47|2715.97|2716.68|2716.18|2717.38|2716.88|2715.74|2715.24|258
1733990400000|2024-12-12 08:00:00|2716.79|2716.29|2717.56|2717.06|2718.37|2717.87|2716.54|2716.04|642
1733990700000|2024-12-12 08:05:00|2717.57|2717.07|2716.14|2715.64|2718.61|2717.86|2716.04|2715.54|762
1733991000000|2024-12-12 08:10:00|2716.06|2715.56|2716.2|2715.7|2716.93|2716.43|2715.19|2714.8|437
1733991300000|2024-12-12 08:15:00|2716.28|2715.78|2717.62|2717.32|2717.62|2717.32|2715.99|2715.49|811
1733991600000|2024-12-12 08:20:00|2717.72|2717.42|2718.5|2718|2719.81|2719.48|2717.72|2717.42|495
1733991900000|2024-12-12 08:25:00|2718.21|2717.71|2718.71|2718.41|2718.9|2718.52|2718.11|2717.61|328
1733992200000|2024-12-12 08:30:00|2718.69|2718.39|2718.63|2718.13|2718.93|2718.44|2717.36|2716.94|478
1733992500000|2024-12-12 08:35:00|2718.6|2718.1|2717.78|2717.28|2718.91|2718.61|2717.48|2716.98|298
1733992800000|2024-12-12 08:40:00|2717.76|2717.26|2716.46|2715.96|2717.95|2717.45|2716.08|2715.58|283
1733993100000|2024-12-12 08:45:00|2716.5|2716|2716.11|2715.61|2716.96|2716.46|2715.99|2715.59|275
1733993400000|2024-12-12 08:50:00|2716.2|2715.7|2716.87|2716.37|2717.45|2716.95|2715.73|2715.23|276
1733993700000|2024-12-12 08:55:00|2716.96|2716.46|2718.31|2717.81|2718.73|2718.23|2716.69|2716.2|225
1733994000000|2024-12-12 09:00:00|2718.39|2717.89|2717.72|2717.22|2719.15|2718.65|2717.15|2716.65|374
1733994300000|2024-12-12 09:05:00|2717.77|2717.27|2715.64|2715.14|2717.77|2717.27|2715.47|2714.99|812
1733994600000|2024-12-12 09:10:00|2715.68|2715.18|2715.8|2715.3|2716.62|2716.19|2715.67|2715.17|258
1733994900000|2024-12-12 09:15:00|2715.76|2715.26|2717.45|2717.15|2718.02|2717.58|2715.31|2714.81|451
1733995200000|2024-12-12 09:20:00|2717.27|2716.97|2715.6|2715.3|2718.33|2717.85|2715.6|2715.3|512
1733995500000|2024-12-12 09:25:00|2715.64|2715.34|2715.94|2715.44|2716.22|2715.72|2714.45|2713.95|452
1733995800000|2024-12-12 09:30:00|2716.03|2715.53|2716.78|2716.28|2717.43|2716.96|2716.03|2715.53|278
1733996100000|2024-12-12 09:35:00|2716.77|2716.27|2715.55|2715.05|2717.74|2717.3|2714.73|2714.3|456
1733996400000|2024-12-12 09:40:00|2715.48|2714.98|2715.75|2715.25|2716.18|2715.77|2715.06|2714.59|527
1733996700000|2024-12-12 09:45:00|2715.69|2715.19|2716.86|2716.36|2717.89|2717.39|2715.29|2714.79|559
1733997000000|2024-12-12 09:50:00|2716.84|2716.34|2716.24|2715.74|2717.2|2716.7|2715.93|2715.43|448
1733997300000|2024-12-12 09:55:00|2716.15|2715.65|2715.28|2714.78|2716.19|2715.69|2714.74|2714.24|349
1733997600000|2024-12-12 10:00:00|2715.22|2714.72|2714.29|2713.99|2715.32|2714.82|2713.7|2713.29|476
1733997900000|2024-12-12 10:05:00|2714.38|2713.88|2711.12|2710.62|2714.74|2714.4|2711.03|2710.53|628
1733998200000|2024-12-12 10:10:00|2711.06|2710.56|2713.97|2713.47|2713.97|2713.55|2710.08|2709.58|529
1733998500000|2024-12-12 10:15:00|2714|2713.5|2712.37|2711.87|2714.09|2713.79|2712.35|2711.85|217
1733998800000|2024-12-12 10:20:00|2712.41|2711.91|2712.66|2712.16|2713.26|2712.91|2710.45|2710.1|465
1733999100000|2024-12-12 10:25:00|2712.9|2712.4|2713.5|2713|2713.79|2713.44|2712.69|2712.19|277
1733999400000|2024-12-12 10:30:00|2713.33|2712.83|2714.71|2714.21|2714.84|2714.42|2713.23|2712.76|332
1733999700000|2024-12-12 10:35:00|2714.65|2714.15|2715.79|2715.49|2716.2|2715.7|2714.49|2714.02|535
1734000000000|2024-12-12 10:40:00|2715.83|2715.53|2715.46|2714.96|2715.92|2715.57|2714.85|2714.35|325
1734000300000|2024-12-12 10:45:00|2715.44|2714.94|2713.09|2712.59|2715.44|2714.94|2712.37|2711.99|435
1734000600000|2024-12-12 10:50:00|2713.05|2712.75|2712.12|2711.62|2713.15|2712.75|2711.81|2711.4|308
1734000900000|2024-12-12 10:55:00|2712.15|2711.65|2711.72|2711.42|2712.64|2712.24|2711.41|2711.06|343
1734001200000|2024-12-12 11:00:00|2711.75|2711.45|2710.63|2710.13|2711.76|2711.46|2709.33|2708.89|634
1734001500000|2024-12-12 11:05:00|2710.67|2710.17|2709.58|2709.08|2711.36|2710.86|2707.68|2707.38|815
1734001800000|2024-12-12 11:10:00|2709.52|2709.02|2708.2|2707.7|2709.91|2709.6|2707.57|2707.24|741
1734002100000|2024-12-12 11:15:00|2708.23|2707.73|2710.94|2710.64|2711.15|2710.84|2708.06|2707.63|598
1734002400000|2024-12-12 11:20:00|2710.97|2710.67|2711.28|2710.78|2712.48|2712.1|2710.91|2710.41|402
1734002700000|2024-12-12 11:25:00|2711.24|2710.74|2709.85|2709.35|2711.24|2710.74|2709.35|2708.97|767
1734003000000|2024-12-12 11:30:00|2709.89|2709.39|2711.42|2710.92|2712.81|2712.31|2709.89|2709.39|336
1734003300000|2024-12-12 11:35:00|2711.6|2711.1|2710.7|2710.2|2711.6|2711.1|2709.44|2709.11|406
1734003600000|2024-12-12 11:40:00|2710.63|2710.13|2713.28|2712.78|2713.32|2712.88|2710.24|2709.74|357
1734003900000|2024-12-12 11:45:00|2713.33|2712.83|2710.32|2710.02|2713.8|2713.4|2710.1|2709.72|402
1734004200000|2024-12-12 11:50:00|2710.33|2710.03|2711.5|2711|2711.97|2711.47|2710.33|2710.03|363
1734004500000|2024-12-12 11:55:00|2711.47|2710.97|2711.08|2710.78|2712.33|2711.89|2710.8|2710.38|348
1734004800000|2024-12-12 12:00:00|2711.18|2710.88|2711|2710.5|2712.3|2711.9|2710.69|2710.19|342
1734005100000|2024-12-12 12:05:00|2710.78|2710.48|2711.38|2710.88|2712.12|2711.62|2710.72|2710.32|348
1734005400000|2024-12-12 12:10:00|2711.35|2710.85|2712.31|2711.81|2712.8|2712.3|2711.24|2710.74|335
1734005700000|2024-12-12 12:15:00|2712.28|2711.78|2712.13|2711.63|2712.78|2712.28|2711.85|2711.35|296
1734006000000|2024-12-12 12:20:00|2711.9|2711.4|2711.18|2710.68|2712.16|2711.75|2710.48|2710.18|346
1734006300000|2024-12-12 12:25:00|2711.14|2710.64|2711.61|2711.11|2712.26|2711.76|2710.87|2710.37|312
1734006600000|2024-12-12 12:30:00|2711.66|2711.16|2711.51|2711.01|2712.05|2711.65|2710.72|2710.22|417
1734006900000|2024-12-12 12:35:00|2711.52|2711.02|2710.01|2709.51|2712.19|2711.89|2709.88|2709.41|534
1734007200000|2024-12-12 12:40:00|2710.02|2709.52|2709.23|2708.73|2710.17|2709.79|2709.08|2708.68|398
1734007500000|2024-12-12 12:45:00|2709.44|2708.94|2708.81|2708.51|2709.82|2709.32|2708.59|2708.24|294
1734007800000|2024-12-12 12:50:00|2708.75|2708.45|2708|2707.7|2709.05|2708.6|2707.31|2706.86|609
1734008100000|2024-12-12 12:55:00|2707.95|2707.65|2706.97|2706.67|2708.06|2707.73|2706.25|2705.85|586
1734008400000|2024-12-12 13:00:00|2706.95|2706.65|2705.79|2705.49|2709.48|2708.98|2705.17|2704.87|1051
1734008700000|2024-12-12 13:05:00|2705.89|2705.39|2707.48|2706.98|2708.14|2707.64|2704.67|2704.24|725
1734009000000|2024-12-12 13:10:00|2707.51|2707.01|2705.62|2705.12|2708.08|2707.58|2705.11|2704.81|601
1734009300000|2024-12-12 13:15:00|2705.38|2704.88|2705.91|2705.41|2706.15|2705.65|2701.72|2701.22|934
1734009600000|2024-12-12 13:20:00|2705.69|2705.19|2707.4|2706.9|2709.42|2708.92|2705.61|2705.11|925
1734009900000|2024-12-12 13:25:00|2707.43|2706.93|2708.42|2707.92|2709.02|2708.52|2706.83|2706.33|502
1734010200000|2024-12-12 13:30:00|2710.46|2707.81|2707.85|2707.35|2714.45|2711.32|2705.52|2705.02|846
1734010500000|2024-12-12 13:35:00|2707.89|2707.39|2706.56|2706.06|2708.76|2708.46|2705.56|2705.06|848
1734010800000|2024-12-12 13:40:00|2706.6|2706.1|2706.4|2706.1|2707.67|2707.31|2705.37|2704.99|790
1734011100000|2024-12-12 13:45:00|2706.37|2706.07|2705.39|2704.89|2707.54|2707.24|2702.65|2702.35|898
1734011400000|2024-12-12 13:50:00|2705.42|2704.92|2701.89|2701.59|2706.06|2705.71|2701.71|2701.41|775
1734011700000|2024-12-12 13:55:00|2702.05|2701.75|2697.83|2697.53|2702.34|2701.96|2697.51|2697.21|1093
1734012000000|2024-12-12 14:00:00|2697.86|2697.36|2699.45|2699.15|2699.94|2699.56|2696.06|2695.73|1137
1734012300000|2024-12-12 14:05:00|2699.39|2699.09|2696.17|2695.87|2699.93|2699.53|2696.17|2695.87|941
1734012600000|2024-12-12 14:10:00|2696.37|2695.91|2691.38|2690.88|2696.73|2696.43|2689.67|2686.6|1179
1734012900000|2024-12-12 14:15:00|2691.28|2690.78|2689.73|2689.23|2692.15|2691.52|2688.7|2688.4|1331
1734013200000|2024-12-12 14:20:00|2689.67|2689.17|2686.89|2686.59|2689.67|2689.17|2685.8|2685|1251
1734013500000|2024-12-12 14:25:00|2687.11|2686.81|2685.59|2685.09|2687.51|2687.21|2683.45|2683.15|1277
1734013800000|2024-12-12 14:30:00|2685.18|2684.88|2683.48|2682.98|2686.93|2686.63|2683.28|2682.9|1318
1734014100000|2024-12-12 14:35:00|2683.45|2682.95|2683.89|2683.59|2684.68|2684.38|2681.05|2680.69|1257
1734014400000|2024-12-12 14:40:00|2683.56|2683.26|2682.05|2681.55|2684.72|2684.42|2681.63|2681.13|1270
1734014700000|2024-12-12 14:45:00|2681.93|2681.63|2687.58|2687.28|2688.23|2687.93|2681.76|2681.34|1113
1734015000000|2024-12-12 14:50:00|2687.85|2687.35|2688.27|2687.77|2690.26|2689.76|2687.29|2686.79|834
1734015300000|2024-12-12 14:55:00|2688.23|2687.73|2687.03|2686.53|2688.62|2688.12|2685.55|2685.14|995
1734015600000|2024-12-12 15:00:00|2687.01|2686.51|2686.73|2686.23|2688.63|2688.23|2685.04|2684.66|1150
1734015900000|2024-12-12 15:05:00|2686.72|2686.22|2683.79|2683.29|2688.47|2688.04|2683.26|2682.87|964
1734016200000|2024-12-12 15:10:00|2683.58|2683.08|2682.71|2682.21|2685.9|2685.5|2682.32|2681.82|1057
1734016500000|2024-12-12 15:15:00|2682.49|2682.19|2682.14|2681.84|2684.34|2684.04|2681.1|2680.8|990
1734016800000|2024-12-12 15:20:00|2681.89|2681.59|2686.06|2685.56|2687.62|2687.32|2681.52|2681.22|882
1734017100000|2024-12-12 15:25:00|2686.14|2685.64|2686.15|2685.65|2687.29|2686.85|2685.24|2684.94|806
1734017400000|2024-12-12 15:30:00|2686.12|2685.62|2681.98|2681.68|2686.4|2685.93|2681.53|2681.03|1049
1734017700000|2024-12-12 15:35:00|2681.78|2681.48|2681.86|2681.36|2683.54|2683.04|2680.74|2680.44|1040
1734018000000|2024-12-12 15:40:00|2681.89|2681.39|2676.64|2676.14|2682.52|2682.02|2675.59|2675.29|1071
1734018300000|2024-12-12 15:45:00|2676.44|2675.94|2679.25|2678.95|2680.21|2679.91|2676.1|2675.79|930
1734018600000|2024-12-12 15:50:00|2679.54|2679.24|2679.58|2679.28|2681.43|2681.13|2675.32|2675.02|1138
1734018900000|2024-12-12 15:55:00|2679.68|2679.18|2680.04|2679.74|2681.64|2681.14|2679.52|2679.08|985
1734019200000|2024-12-12 16:00:00|2679.96|2679.66|2681.25|2680.75|2683.06|2682.7|2679.08|2678.62|1045
1734019500000|2024-12-12 16:05:00|2681.24|2680.74|2682.98|2682.68|2684.07|2683.57|2681.2|2680.7|794
1734019800000|2024-12-12 16:10:00|2682.93|2682.63|2682.47|2681.97|2683.31|2682.94|2681.53|2681.03|769
1734020100000|2024-12-12 16:15:00|2682.59|2682.29|2680.99|2680.49|2682.86|2682.36|2680.37|2680.05|941
1734020400000|2024-12-12 16:20:00|2681.01|2680.51|2680.12|2679.62|2681.43|2681.13|2679.96|2679.53|772
1734020700000|2024-12-12 16:25:00|2680.2|2679.9|2679.3|2678.8|2680.71|2680.23|2677.57|2677.18|889
1734021000000|2024-12-12 16:30:00|2679.24|2678.74|2681.52|2681.02|2681.77|2681.3|2679.17|2678.67|721
1734021300000|2024-12-12 16:35:00|2681.51|2681.01|2682.73|2682.23|2683.02|2682.55|2680.28|2679.8|642
1734021600000|2024-12-12 16:40:00|2682.81|2682.31|2682.35|2681.85|2683|2682.5|2681.2|2680.7|751
1734021900000|2024-12-12 16:45:00|2682.36|2681.86|2681.62|2681.32|2682.53|2682.05|2681.14|2680.7|589
1734022200000|2024-12-12 16:50:00|2681.61|2681.31|2681.9|2681.6|2682.46|2682.06|2681.6|2681.3|545
1734022500000|2024-12-12 16:55:00|2681.94|2681.44|2683.68|2683.38|2684.06|2683.76|2681.55|2681.14|734
1734022800000|2024-12-12 17:00:00|2683.71|2683.41|2683.96|2683.46|2685.23|2684.88|2683.51|2683.21|869
1734023100000|2024-12-12 17:05:00|2683.97|2683.67|2684.92|2684.62|2685.02|2684.7|2682.79|2682.39|659
1734023400000|2024-12-12 17:10:00|2685.02|2684.52|2684.38|2684.08|2685.57|2685.07|2683.75|2683.27|617
1734023700000|2024-12-12 17:15:00|2684.35|2684.05|2684.21|2683.91|2685.68|2685.24|2684.14|2683.75|558
1734024000000|2024-12-12 17:20:00|2684.3|2683.8|2682.12|2681.82|2684.32|2683.97|2681.65|2681.24|617
1734024300000|2024-12-12 17:25:00|2682.09|2681.79|2683.96|2683.66|2684.29|2683.79|2682.05|2681.55|740
1734024600000|2024-12-12 17:30:00|2684.06|2683.56|2684.82|2684.52|2686.11|2685.81|2684.02|2683.52|397
1734024900000|2024-12-12 17:35:00|2684.81|2684.51|2685.1|2684.8|2685.72|2685.22|2684.19|2683.69|475
1734025200000|2024-12-12 17:40:00|2685.14|2684.84|2685.03|2684.53|2685.72|2685.42|2684.43|2683.95|440
1734025500000|2024-12-12 17:45:00|2685.02|2684.52|2685.19|2684.69|2686.12|2685.62|2684.98|2684.52|563
1734025800000|2024-12-12 17:50:00|2685.18|2684.68|2684.99|2684.49|2685.25|2684.8|2684.05|2683.64|659
1734026100000|2024-12-12 17:55:00|2684.96|2684.46|2686.59|2686.09|2686.99|2686.49|2684.75|2684.36|696
1734026400000|2024-12-12 18:00:00|2686.6|2686.1|2685.2|2684.7|2687.33|2686.83|2685.08|2684.69|896
1734026700000|2024-12-12 18:05:00|2685.19|2684.89|2684.68|2684.18|2686.02|2685.6|2684.28|2683.78|572
1734027000000|2024-12-12 18:10:00|2684.66|2684.16|2683.78|2683.48|2685.05|2684.57|2683.53|2683.03|453
1734027300000|2024-12-12 18:15:00|2683.91|2683.41|2684.99|2684.49|2685.68|2685.29|2683.58|2683.1|561
1734027600000|2024-12-12 18:20:00|2684.9|2684.4|2684.56|2684.06|2685|2684.51|2683.01|2682.62|310
1734027900000|2024-12-12 18:25:00|2684.54|2684.04|2685.22|2684.92|2686.27|2685.78|2684.54|2684.04|534
1734028200000|2024-12-12 18:30:00|2685.19|2684.89|2685.34|2684.84|2686.5|2686.02|2684.81|2684.31|567
1734028500000|2024-12-12 18:35:00|2685.37|2684.87|2685.15|2684.65|2685.8|2685.41|2684.88|2684.49|628
1734028800000|2024-12-12 18:40:00|2685.16|2684.66|2686.2|2685.9|2686.3|2685.93|2684.09|2683.66|640
1734029100000|2024-12-12 18:45:00|2686.3|2686|2686.17|2685.67|2686.75|2686.36|2685.02|2684.7|527
1734029400000|2024-12-12 18:50:00|2686.14|2685.64|2685.76|2685.26|2686.37|2685.87|2684.97|2684.54|511
1734029700000|2024-12-12 18:55:00|2685.73|2685.23|2684.62|2684.12|2686.13|2685.72|2684.1|2683.66|551
1734030000000|2024-12-12 19:00:00|2684.54|2684.04|2685.4|2684.9|2685.7|2685.36|2684.14|2683.76|564
1734030300000|2024-12-12 19:05:00|2685.39|2684.89|2686.16|2685.66|2686.3|2685.8|2685.37|2684.87|498
1734030600000|2024-12-12 19:10:00|2686.17|2685.67|2685.79|2685.29|2686.58|2686.08|2685.56|2685.13|458
1734030900000|2024-12-12 19:15:00|2685.78|2685.28|2685.68|2685.18|2687|2686.7|2685.53|2685.17|476
1734031200000|2024-12-12 19:20:00|2685.7|2685.2|2685.49|2685.19|2686|2685.55|2685.08|2684.68|551
1734031500000|2024-12-12 19:25:00|2685.52|2685.22|2685.16|2684.86|2685.86|2685.46|2685.02|2684.67|643
1734031800000|2024-12-12 19:30:00|2685.22|2684.92|2684.64|2684.14|2685.26|2684.96|2684.12|2683.73|342
1734032100000|2024-12-12 19:35:00|2684.63|2684.13|2683.99|2683.69|2685.01|2684.51|2683.52|2683.2|436
1734032400000|2024-12-12 19:40:00|2683.97|2683.67|2683.85|2683.35|2684.17|2683.77|2683.11|2682.72|544
1734032700000|2024-12-12 19:45:00|2683.92|2683.42|2684.28|2683.78|2684.32|2683.9|2683.54|2683.15|498
1734033000000|2024-12-12 19:50:00|2684.24|2683.74|2684.22|2683.92|2685.05|2684.62|2684.09|2683.62|454
1734033300000|2024-12-12 19:55:00|2684.2|2683.9|2683.29|2682.99|2684.75|2684.25|2682.85|2682.49|709
1734033600000|2024-12-12 20:00:00|2683.3|2683|2682.54|2682.24|2684|2683.5|2682.36|2681.97|616
1734033900000|2024-12-12 20:05:00|2682.5|2682.2|2682.84|2682.34|2683.07|2682.57|2682.06|2681.65|554
1734034200000|2024-12-12 20:10:00|2682.77|2682.47|2682.57|2682.07|2683.2|2682.78|2682.25|2681.87|561
1734034500000|2024-12-12 20:15:00|2682.56|2682.06|2682.5|2682.2|2682.99|2682.57|2682.3|2681.92|635
1734034800000|2024-12-12 20:20:00|2682.49|2682.19|2682.11|2681.61|2682.49|2682.19|2681.89|2681.51|309
1734035100000|2024-12-12 20:25:00|2682.05|2681.75|2681.92|2681.62|2682.42|2682.04|2681.73|2681.42|451
1734035400000|2024-12-12 20:30:00|2681.91|2681.61|2683.75|2683.25|2683.75|2683.38|2681.8|2681.5|562
1734035700000|2024-12-12 20:35:00|2683.69|2683.39|2682.83|2682.53|2683.83|2683.48|2682.3|2681.88|560
1734036000000|2024-12-12 20:40:00|2682.81|2682.51|2682.98|2682.68|2683.2|2682.83|2682.67|2682.3|417
1734036300000|2024-12-12 20:45:00|2683.01|2682.71|2681.95|2681.65|2683.13|2682.79|2681.92|2681.53|380
1734036600000|2024-12-12 20:50:00|2682.05|2681.55|2680.65|2680.35|2682.19|2681.79|2680.43|2680.04|725
1734036900000|2024-12-12 20:55:00|2680.67|2680.37|2679.95|2679.65|2681.07|2680.7|2679.67|2679.31|698
1734037200000|2024-12-12 21:00:00|2679.92|2679.62|2680.44|2679.94|2680.51|2680.11|2679.92|2679.46|321
1734037500000|2024-12-12 21:05:00|2680.49|2679.99|2680.62|2680.12|2680.84|2680.45|2680.18|2679.74|283
1734037800000|2024-12-12 21:10:00|2680.61|2680.11|2680.97|2680.47|2681.14|2680.78|2680.44|2680.06|228
1734038100000|2024-12-12 21:15:00|2680.98|2680.48|2681.98|2681.68|2682.06|2681.68|2680.79|2680.48|320
1734038400000|2024-12-12 21:20:00|2681.97|2681.67|2682.99|2682.49|2683.25|2682.87|2681.97|2681.67|223
1734038700000|2024-12-12 21:25:00|2682.94|2682.64|2682.36|2682.06|2683.25|2682.82|2682.15|2681.72|291
1734039000000|2024-12-12 21:30:00|2682.35|2682.05|2682.35|2682.05|2682.48|2682.15|2682.06|2681.69|174
1734039300000|2024-12-12 21:35:00|2682.49|2681.99|2681.94|2681.44|2682.75|2682.35|2681.84|2681.44|217
1734039600000|2024-12-12 21:40:00|2681.9|2681.4|2681.49|2680.99|2681.9|2681.4|2681.4|2680.99|186
1734039900000|2024-12-12 21:45:00|2681.45|2681.15|2681.65|2681.35|2681.95|2681.52|2681.01|2680.51|164
1734040200000|2024-12-12 21:50:00|2681.64|2681.34|2681.61|2681.11|2681.94|2681.5|2681.12|2680.67|161
1734040500000|2024-12-12 21:55:00|2681.62|2681.12|2680.9|2680.4|2681.72|2681.28|2680.55|2680.05|206
1734044400000|2024-12-12 23:00:00|2681.33|2680.83|2680.88|2680.38|2681.4|2680.9|2680.28|2679.78|88
1734044700000|2024-12-12 23:05:00|2680.63|2680.13|2680.63|2680.13|2681.63|2681.13|2680.48|2679.98|76
1734045000000|2024-12-12 23:10:00|2680.56|2680.06|2681.18|2680.68|2681.33|2680.83|2680.53|2680.03|54
1734045300000|2024-12-12 23:15:00|2681.23|2680.73|2681.42|2680.92|2681.43|2680.93|2680.83|2680.33|109
1734045600000|2024-12-12 23:20:00|2681.31|2680.81|2681.78|2681.48|2681.85|2681.48|2681.26|2680.76|31
1734045900000|2024-12-12 23:25:00|2681.83|2681.53|2681.18|2680.68|2681.9|2681.53|2681.05|2680.55|67
1734046200000|2024-12-12 23:30:00|2681.26|2680.76|2680.68|2680.18|2681.28|2680.78|2680.43|2679.93|56
1734046500000|2024-12-12 23:35:00|2680.63|2680.13|2680.76|2680.26|2681.06|2680.56|2680.59|2680.09|39
1734046800000|2024-12-12 23:40:00|2680.74|2680.24|2680.85|2680.55|2680.9|2680.55|2680.73|2680.23|16
1734047100000|2024-12-12 23:45:00|2681.07|2680.57|2680.92|2680.62|2681.2|2680.7|2680.85|2680.55|17
1734047400000|2024-12-12 23:50:00|2681.15|2680.65|2680.85|2680.35|2681.15|2680.72|2680.65|2680.15|73
1734047700000|2024-12-12 23:55:00|2681.03|2680.53|2680.9|2680.4|2681.16|2680.74|2680.52|2680.02|92
1734048000000|2024-12-13 00:00:00|2680.85|2680.35|2679.6|2679.1|2681.07|2680.57|2679.18|2678.68|378
1734048300000|2024-12-13 00:05:00|2679.64|2679.14|2679.61|2679.11|2680.41|2680|2679.25|2678.75|244
1734048600000|2024-12-13 00:10:00|2679.62|2679.12|2680.97|2680.47|2681.62|2681.12|2679.6|2679.1|289
1734048900000|2024-12-13 00:15:00|2681.05|2680.55|2681.46|2680.96|2681.83|2681.33|2680.5|2680|376
1734049200000|2024-12-13 00:20:00|2681.54|2681.04|2681.3|2680.8|2681.9|2681.4|2680.46|2679.96|376
1734049500000|2024-12-13 00:25:00|2681.28|2680.78|2681.23|2680.73|2681.55|2681.05|2681|2680.5|243
1734049800000|2024-12-13 00:30:00|2681.22|2680.72|2681.78|2681.28|2681.88|2681.38|2681.12|2680.62|244
1734050100000|2024-12-13 00:35:00|2681.74|2681.24|2681.88|2681.38|2682.03|2681.53|2681.13|2680.63|193
1734050400000|2024-12-13 00:40:00|2681.91|2681.41|2682.1|2681.6|2682.39|2681.89|2681.76|2681.26|191
1734050700000|2024-12-13 00:45:00|2682.15|2681.65|2682.43|2681.93|2682.7|2682.2|2681.9|2681.4|181
1734051000000|2024-12-13 00:50:00|2682.34|2681.84|2683.6|2683.1|2683.6|2683.1|2682.34|2681.84|242
1734051300000|2024-12-13 00:55:00|2683.63|2683.13|2685.83|2685.33|2686.03|2685.53|2683.4|2682.9|353
1734051600000|2024-12-13 01:00:00|2685.81|2685.31|2687.77|2687.27|2687.81|2687.31|2685.55|2685.05|1052
1734051900000|2024-12-13 01:05:00|2687.8|2687.3|2689.8|2689.3|2690.52|2690.09|2687.29|2686.79|782
1734052200000|2024-12-13 01:10:00|2689.76|2689.26|2689.75|2689.25|2691.17|2690.67|2689.57|2689.07|847
1734052500000|2024-12-13 01:15:00|2689.74|2689.24|2692.42|2691.92|2692.59|2692.09|2689.43|2688.93|833
1734052800000|2024-12-13 01:20:00|2692.46|2691.96|2691.42|2690.92|2693.12|2692.62|2690.77|2690.34|696
1734053100000|2024-12-13 01:25:00|2691.48|2690.98|2688.88|2688.38|2691.8|2691.3|2688.83|2688.33|777
1734053400000|2024-12-13 01:30:00|2689.03|2688.53|2691.53|2691.03|2692.55|2692.05|2688.43|2687.99|793
1734053700000|2024-12-13 01:35:00|2691.55|2691.05|2691.14|2690.64|2691.83|2691.33|2689.56|2689.06|630
1734054000000|2024-12-13 01:40:00|2691.15|2690.65|2690.41|2689.91|2691.85|2691.35|2690.22|2689.72|478
1734054300000|2024-12-13 01:45:00|2690.39|2689.89|2689.85|2689.35|2691.81|2691.31|2689.02|2688.52|602
1734054600000|2024-12-13 01:50:00|2689.97|2689.47|2686.78|2686.28|2690.57|2690.07|2686.65|2686.23|668
1734054900000|2024-12-13 01:55:00|2686.77|2686.27|2690.23|2689.73|2690.37|2689.94|2686.44|2686.03|904
1734055200000|2024-12-13 02:00:00|2690.39|2689.89|2686.95|2686.45|2690.56|2690.11|2686.58|2686.28|1132
1734055500000|2024-12-13 02:05:00|2686.78|2686.48|2687.44|2687.14|2689.94|2689.44|2686.78|2686.45|899
1734055800000|2024-12-13 02:10:00|2687.68|2687.18|2686.65|2686.15|2688.87|2688.56|2686.3|2685.8|678
1734056100000|2024-12-13 02:15:00|2686.78|2686.28|2687.03|2686.53|2688.35|2687.85|2684.57|2684.13|681
1734056400000|2024-12-13 02:20:00|2686.89|2686.39|2688.33|2687.83|2688.72|2688.22|2686.82|2686.32|552
1734056700000|2024-12-13 02:25:00|2688.34|2687.84|2687.93|2687.43|2688.69|2688.25|2687.72|2687.25|550
1734057000000|2024-12-13 02:30:00|2688.01|2687.51|2689.74|2689.24|2689.74|2689.33|2687.65|2687.15|589
1734057300000|2024-12-13 02:35:00|2689.87|2689.37|2688.02|2687.52|2691.7|2691.2|2686.02|2685.6|757
1734057600000|2024-12-13 02:40:00|2688|2687.5|2687.47|2686.97|2689.28|2688.1|2686.98|2686.48|515
1734057900000|2024-12-13 02:45:00|2687.5|2687|2686.56|2686.06|2687.95|2687.45|2686.51|2686.01|460
1734058200000|2024-12-13 02:50:00|2686.55|2686.05|2687.75|2687.25|2687.75|2687.25|2685.39|2684.94|612
1734058500000|2024-12-13 02:55:00|2687.68|2687.18|2687.02|2686.52|2687.68|2687.18|2686.05|2685.55|569
1734058800000|2024-12-13 03:00:00|2686.93|2686.43|2687.03|2686.53|2687.72|2687.22|2686.57|2686.07|460
1734059100000|2024-12-13 03:05:00|2687.02|2686.52|2686.87|2686.37|2688.33|2687.83|2686.47|2685.97|372
1734059400000|2024-12-13 03:10:00|2686.92|2686.42|2687.48|2686.98|2687.66|2687.16|2686.4|2685.9|456
1734059700000|2024-12-13 03:15:00|2687.51|2687.01|2688.88|2688.38|2689.03|2688.53|2687.37|2686.87|561
1734060000000|2024-12-13 03:20:00|2688.65|2688.35|2688.85|2688.35|2689.23|2688.73|2688.15|2687.65|647
1734060300000|2024-12-13 03:25:00|2688.84|2688.34|2689.63|2689.13|2689.63|2689.13|2688.31|2687.81|483
1734060600000|2024-12-13 03:30:00|2689.61|2689.11|2690.39|2689.89|2690.71|2690.21|2689.48|2688.98|294
1734060900000|2024-12-13 03:35:00|2690.4|2689.9|2689.58|2689.08|2690.66|2690.16|2689.44|2688.94|265
1734061200000|2024-12-13 03:40:00|2689.55|2689.05|2690.52|2690.22|2691.21|2690.71|2689.35|2688.85|457
1734061500000|2024-12-13 03:45:00|2690.62|2690.12|2689.81|2689.31|2691.58|2691.28|2688.88|2688.49|600
1734061800000|2024-12-13 03:50:00|2689.85|2689.35|2689.27|2688.77|2690.11|2689.61|2688.67|2688.17|397
1734062100000|2024-12-13 03:55:00|2689.29|2688.79|2688.36|2687.86|2689.34|2688.84|2688|2687.5|496
1734062400000|2024-12-13 04:00:00|2688.33|2687.83|2687.99|2687.49|2688.38|2687.88|2687.03|2686.53|319
1734062700000|2024-12-13 04:05:00|2688.07|2687.57|2688.62|2688.12|2688.73|2688.23|2687.48|2686.98|260
1734063000000|2024-12-13 04:10:00|2688.64|2688.14|2687.78|2687.28|2688.9|2688.4|2687.55|2687.05|309
1734063300000|2024-12-13 04:15:00|2687.8|2687.3|2686.78|2686.28|2687.8|2687.3|2686.34|2685.84|519
1734063600000|2024-12-13 04:20:00|2686.77|2686.27|2687.27|2686.77|2687.52|2687.02|2686.77|2686.27|376
1734063900000|2024-12-13 04:25:00|2687.26|2686.76|2687.53|2687.03|2687.61|2687.11|2686.47|2685.97|384
1734064200000|2024-12-13 04:30:00|2687.49|2686.99|2686.25|2685.75|2687.75|2687.25|2685.74|2685.35|362
1734064500000|2024-12-13 04:35:00|2686.15|2685.65|2687.41|2686.91|2687.76|2687.26|2685.95|2685.55|648
1734064800000|2024-12-13 04:40:00|2687.4|2686.9|2686.62|2686.12|2687.48|2686.98|2686.27|2685.77|330
1734065100000|2024-12-13 04:45:00|2686.65|2686.15|2687.3|2686.8|2687.4|2686.98|2686.54|2686.11|286
1734065400000|2024-12-13 04:50:00|2687.34|2686.84|2687.74|2687.24|2687.97|2687.47|2687.11|2686.61|445
1734065700000|2024-12-13 04:55:00|2687.76|2687.26|2687.62|2687.12|2687.8|2687.3|2686.95|2686.45|376
1734066000000|2024-12-13 05:00:00|2687.67|2687.17|2687.28|2686.78|2687.93|2687.43|2686.98|2686.48|359
1734066300000|2024-12-13 05:05:00|2687.32|2686.82|2686.68|2686.18|2687.34|2686.84|2686.58|2686.08|310
1734066600000|2024-12-13 05:10:00|2686.71|2686.21|2686.25|2685.75|2686.83|2686.33|2685.68|2685.18|412
1734066900000|2024-12-13 05:15:00|2686.2|2685.7|2686.56|2686.06|2686.67|2686.25|2685.88|2685.38|482
1734067200000|2024-12-13 05:20:00|2686.55|2686.05|2687.05|2686.55|2687.07|2686.57|2685.29|2684.99|602
1734067500000|2024-12-13 05:25:00|2687.07|2686.57|2687.33|2686.83|2687.71|2687.34|2686.63|2686.13|661
1734067800000|2024-12-13 05:30:00|2687.23|2686.73|2687.47|2686.97|2688.08|2687.58|2686.63|2686.13|797
1734068100000|2024-12-13 05:35:00|2687.38|2686.88|2687.32|2686.82|2687.56|2687.06|2685.88|2685.38|653
1734068400000|2024-12-13 05:40:00|2687.37|2686.87|2688.74|2688.24|2689.75|2689.33|2686.88|2686.38|647
1734068700000|2024-12-13 05:45:00|2688.73|2688.23|2688.52|2688.02|2689.26|2688.96|2687.82|2687.52|955
1734069000000|2024-12-13 05:50:00|2688.47|2687.97|2689.23|2688.73|2689.33|2688.83|2687.75|2687.34|540
1734069300000|2024-12-13 05:55:00|2689.27|2688.77|2688.7|2688.2|2689.27|2688.77|2688.18|2687.68|532
1734069600000|2024-12-13 06:00:00|2688.73|2688.23|2688.5|2688|2689.37|2688.87|2688.14|2687.64|718
1734069900000|2024-12-13 06:05:00|2688.49|2687.99|2687.43|2686.93|2689.17|2688.67|2686.83|2686.43|545
1734070200000|2024-12-13 06:10:00|2687.4|2686.9|2687.48|2686.98|2687.95|2687.45|2685.3|2684.8|533
1734070500000|2024-12-13 06:15:00|2687.45|2686.95|2687.77|2687.27|2688.14|2687.64|2687.38|2686.92|564
1734070800000|2024-12-13 06:20:00|2687.76|2687.26|2687.12|2686.62|2687.78|2687.28|2686.6|2686.1|381
1734071100000|2024-12-13 06:25:00|2687.14|2686.64|2685.43|2684.93|2687.63|2687.13|2685.02|2684.66|813
1734071400000|2024-12-13 06:30:00|2685.46|2684.96|2686.08|2685.58|2686.11|2685.61|2683.53|2683.03|778
1734071700000|2024-12-13 06:35:00|2686.07|2685.57|2687.51|2687.01|2687.82|2687.32|2685.44|2684.94|724
1734072000000|2024-12-13 06:40:00|2687.53|2687.03|2688.73|2688.23|2689.02|2688.61|2687.13|2686.63|636
1734072300000|2024-12-13 06:45:00|2688.76|2688.26|2688.89|2688.39|2689.38|2688.88|2688.23|2687.73|622
1734072600000|2024-12-13 06:50:00|2688.9|2688.4|2689.69|2689.19|2690.29|2689.79|2688.88|2688.38|591
1734072900000|2024-12-13 06:55:00|2689.67|2689.17|2689.96|2689.46|2690.91|2690.41|2689.55|2689.05|596
1734073200000|2024-12-13 07:00:00|2689.91|2689.41|2690.34|2689.84|2690.49|2689.99|2688.37|2687.87|788
1734073500000|2024-12-13 07:05:00|2690.35|2689.85|2688.33|2687.83|2690.38|2689.88|2688.17|2687.67|610
1734073800000|2024-12-13 07:10:00|2688.26|2687.76|2688.41|2687.91|2688.66|2688.18|2687.81|2687.31|527
1734074100000|2024-12-13 07:15:00|2688.36|2687.86|2686.33|2685.83|2688.39|2687.89|2686.33|2685.83|512
1734074400000|2024-12-13 07:20:00|2686.39|2685.89|2684.69|2684.39|2686.48|2685.98|2684.68|2684.35|578
1734074700000|2024-12-13 07:25:00|2684.68|2684.38|2683.13|2682.63|2685.1|2684.77|2682.9|2682.4|727
1734075000000|2024-12-13 07:30:00|2683.1|2682.6|2682.57|2682.07|2683.53|2683.03|2682|2681.5|705
1734075300000|2024-12-13 07:35:00|2682.6|2682.1|2683.5|2683|2683.62|2683.12|2681.28|2680.78|791
1734075600000|2024-12-13 07:40:00|2683.51|2683.01|2682.41|2681.91|2685.23|2684.73|2682.41|2681.91|683
1734075900000|2024-12-13 07:45:00|2682.35|2681.85|2682.54|2682.04|2683.93|2683.43|2682.13|2681.63|463
1734076200000|2024-12-13 07:50:00|2682.63|2682.13|2684.51|2684.01|2684.66|2684.16|2682.33|2681.83|459
1734076500000|2024-12-13 07:55:00|2684.48|2683.98|2683.43|2682.93|2684.52|2684.02|2683.35|2682.85|354
1734076800000|2024-12-13 08:00:00|2683.46|2682.96|2682.68|2682.18|2683.46|2682.96|2681.85|2681.35|633
1734077100000|2024-12-13 08:05:00|2682.67|2682.17|2683.89|2683.39|2684.28|2683.78|2682.42|2681.92|445
1734077400000|2024-12-13 08:10:00|2683.9|2683.4|2684.4|2683.9|2684.48|2684|2683.23|2682.73|498
1734077700000|2024-12-13 08:15:00|2684.43|2683.93|2683.98|2683.48|2685.02|2684.52|2683.69|2683.19|486
1734078000000|2024-12-13 08:20:00|2683.93|2683.43|2684.25|2683.75|2684.63|2684.13|2683.23|2682.73|546
1734078300000|2024-12-13 08:25:00|2684.22|2683.72|2683.91|2683.41|2684.45|2683.95|2683.29|2682.79|621
1734078600000|2024-12-13 08:30:00|2683.89|2683.39|2683.45|2682.95|2683.89|2683.39|2682.11|2681.61|651
1734078900000|2024-12-13 08:35:00|2683.44|2682.94|2684.04|2683.54|2684.65|2684.15|2683.03|2682.53|737
1734079200000|2024-12-13 08:40:00|2684.06|2683.56|2683.28|2682.78|2685.13|2684.63|2683.23|2682.73|490
1734079500000|2024-12-13 08:45:00|2683.25|2682.75|2680.51|2680.01|2683.28|2682.78|2680.13|2679.63|658
1734079800000|2024-12-13 08:50:00|2680.45|2679.95|2678.83|2678.33|2681.28|2680.78|2678.83|2678.33|658
1734080100000|2024-12-13 08:55:00|2678.86|2678.36|2675.32|2674.82|2679.31|2678.81|2674.78|2674.45|948
1734080400000|2024-12-13 09:00:00|2675.27|2674.77|2672.7|2672.2|2677.34|2676.84|2671.29|2670.79|977
1734080700000|2024-12-13 09:05:00|2672.75|2672.25|2674.68|2674.18|2675.89|2675.39|2672.6|2672.1|816
1734081000000|2024-12-13 09:10:00|2674.65|2674.15|2673.39|2673.09|2675.1|2674.6|2672.12|2671.72|799
1734081300000|2024-12-13 09:15:00|2673.4|2673.1|2671.96|2671.46|2673.9|2673.4|2671.67|2671.17|792
1734081600000|2024-12-13 09:20:00|2671.81|2671.31|2672.62|2672.12|2672.91|2672.41|2671.04|2670.6|817
1734081900000|2024-12-13 09:25:00|2672.57|2672.07|2673.58|2673.08|2675.37|2674.87|2672.55|2672.05|612
1734082200000|2024-12-13 09:30:00|2673.43|2673.13|2673.31|2672.81|2674.02|2673.52|2672.37|2671.87|625
1734082500000|2024-12-13 09:35:00|2673.3|2672.8|2672.92|2672.42|2673.86|2673.36|2672.56|2672.06|438
1734082800000|2024-12-13 09:40:00|2672.93|2672.43|2670.75|2670.25|2673.03|2672.53|2670.43|2669.93|443
1734083100000|2024-12-13 09:45:00|2670.65|2670.15|2671.2|2670.7|2671.85|2671.35|2669.95|2669.45|542
1734083400000|2024-12-13 09:50:00|2671.17|2670.67|2668.02|2667.52|2671.83|2671.33|2667.77|2667.41|827
1734083700000|2024-12-13 09:55:00|2668.15|2667.65|2669.24|2668.74|2669.78|2669.28|2668.07|2667.57|701
1734084000000|2024-12-13 10:00:00|2669.32|2668.82|2668.45|2668.15|2670.04|2669.54|2668.16|2667.66|693
1734084300000|2024-12-13 10:05:00|2668.41|2668.11|2668.75|2668.25|2668.83|2668.33|2667.06|2666.56|626
1734084600000|2024-12-13 10:10:00|2668.78|2668.28|2669.87|2669.37|2669.99|2669.49|2668.46|2667.96|684
1734084900000|2024-12-13 10:15:00|2669.88|2669.38|2669.85|2669.35|2670.17|2669.67|2669.29|2668.86|547
1734085200000|2024-12-13 10:20:00|2669.86|2669.36|2669.28|2668.78|2670.22|2669.82|2669.03|2668.53|743
1734085500000|2024-12-13 10:25:00|2669.24|2668.74|2668.88|2668.38|2669.28|2668.78|2667.95|2667.59|516
1734085800000|2024-12-13 10:30:00|2668.9|2668.4|2669.48|2668.98|2670.22|2669.72|2668.64|2668.14|641
1734086100000|2024-12-13 10:35:00|2669.46|2668.96|2669.89|2669.39|2670.28|2669.78|2668.63|2668.13|482
1734086400000|2024-12-13 10:40:00|2669.91|2669.41|2669.29|2668.99|2670.48|2670.18|2669.29|2668.96|582
1734086700000|2024-12-13 10:45:00|2669.35|2669.05|2669.89|2669.39|2670.12|2669.62|2668.86|2668.49|692
1734087000000|2024-12-13 10:50:00|2669.84|2669.34|2667.96|2667.46|2669.94|2669.44|2667.59|2667.09|404
1734087300000|2024-12-13 10:55:00|2668.01|2667.51|2667.05|2666.55|2668.06|2667.56|2665.38|2664.88|686
1734087600000|2024-12-13 11:00:00|2667.06|2666.56|2668.8|2668.3|2669.77|2669.27|2666.58|2666.08|671
1734087900000|2024-12-13 11:05:00|2668.89|2668.39|2667.62|2667.12|2668.97|2668.47|2667.09|2666.59|642
1734088200000|2024-12-13 11:10:00|2667.69|2667.19|2666.34|2665.84|2667.75|2667.25|2665.68|2665.33|763
1734088500000|2024-12-13 11:15:00|2666.39|2665.89|2666.72|2666.22|2667.02|2666.66|2664.94|2664.54|574
1734088800000|2024-12-13 11:20:00|2666.71|2666.21|2664.97|2664.67|2666.91|2666.54|2664.48|2664.12|693
1734089100000|2024-12-13 11:25:00|2665.06|2664.56|2667.06|2666.56|2667.17|2666.67|2664.76|2664.37|827
1734089400000|2024-12-13 11:30:00|2667.17|2666.87|2666.96|2666.46|2667.45|2667.04|2665.35|2664.85|607
1734089700000|2024-12-13 11:35:00|2666.97|2666.47|2665.99|2665.49|2667.18|2666.68|2665.67|2665.18|662
1734090000000|2024-12-13 11:40:00|2666.02|2665.52|2666.86|2666.36|2667.19|2666.69|2665.29|2664.79|503
1734090300000|2024-12-13 11:45:00|2666.75|2666.25|2665.97|2665.47|2666.75|2666.25|2664.9|2664.4|562
1734090600000|2024-12-13 11:50:00|2665.95|2665.45|2664.78|2664.28|2666.14|2665.64|2664.64|2664.14|644
1734090900000|2024-12-13 11:55:00|2664.76|2664.26|2665.25|2664.75|2666.07|2665.57|2664.75|2664.25|551
1734091200000|2024-12-13 12:00:00|2665.23|2664.73|2665.53|2665.03|2665.54|2665.04|2663.21|2662.71|745
1734091500000|2024-12-13 12:05:00|2665.52|2665.02|2669.43|2668.93|2669.95|2669.45|2665.51|2665.01|653
1734091800000|2024-12-13 12:10:00|2669.45|2668.95|2668.79|2668.29|2670.21|2669.71|2668.33|2667.83|747
1734092100000|2024-12-13 12:15:00|2668.72|2668.22|2670.53|2670.03|2670.63|2670.13|2667.95|2667.45|637
1734092400000|2024-12-13 12:20:00|2670.4|2669.9|2670.55|2670.05|2671.44|2671.09|2669.59|2669.09|570
1734092700000|2024-12-13 12:25:00|2670.54|2670.04|2670.64|2670.14|2671.03|2670.53|2669.92|2669.42|442
1734093000000|2024-12-13 12:30:00|2670.66|2670.16|2669.56|2669.06|2671.63|2671.27|2668.85|2668.55|703
1734093300000|2024-12-13 12:35:00|2669.55|2669.05|2670.79|2670.29|2670.79|2670.31|2669.09|2668.59|535
1734093600000|2024-12-13 12:40:00|2670.75|2670.25|2672.54|2672.04|2672.63|2672.13|2670.74|2670.25|585
1734093900000|2024-12-13 12:45:00|2672.52|2672.02|2671.79|2671.29|2672.62|2672.12|2671.23|2670.73|568
1734094200000|2024-12-13 12:50:00|2671.83|2671.33|2671.14|2670.64|2671.83|2671.33|2670.97|2670.47|596
1734094500000|2024-12-13 12:55:00|2671.11|2670.61|2672.78|2672.28|2673.1|2672.66|2670.8|2670.3|723
1734094800000|2024-12-13 13:00:00|2672.77|2672.27|2670.14|2669.64|2673.16|2672.82|2668.06|2667.76|1290
1734095100000|2024-12-13 13:05:00|2670.09|2669.59|2668.06|2667.76|2670.79|2670.29|2667.84|2667.53|1016
1734095400000|2024-12-13 13:10:00|2668.09|2667.79|2666.22|2665.92|2668.71|2668.21|2665.53|2665.12|1060
1734095700000|2024-12-13 13:15:00|2666.25|2665.95|2669.6|2669.1|2670.68|2670.38|2665.55|2665.12|1053
1734096000000|2024-12-13 13:20:00|2669.59|2669.09|2670.17|2669.67|2671.15|2670.65|2667.78|2667.42|925
1734096300000|2024-12-13 13:25:00|2670.1|2669.6|2665.86|2665.56|2670.66|2670.16|2665.49|2665.18|1022
1734096600000|2024-12-13 13:30:00|2665.87|2665.37|2665.05|2664.55|2666.12|2665.75|2662.6|2662.2|1352
1734096900000|2024-12-13 13:35:00|2664.89|2664.39|2664.29|2663.79|2665.79|2665.29|2662.86|2662.36|1171
1734097200000|2024-12-13 13:40:00|2664.44|2663.94|2663.39|2662.89|2665.87|2665.37|2662.96|2662.46|1018
1734097500000|2024-12-13 13:45:00|2663.37|2662.87|2662.19|2661.69|2664.5|2664.2|2660.99|2660.69|947
1734097800000|2024-12-13 13:50:00|2662.4|2661.9|2662.68|2662.18|2663.2|2662.7|2659.8|2659.3|1146
1734098100000|2024-12-13 13:55:00|2662.65|2662.15|2662.5|2662|2662.88|2662.38|2661.1|2660.6|904
1734098400000|2024-12-13 14:00:00|2662.53|2662.03|2661.53|2661.03|2663.03|2662.53|2660.62|2660.12|991
1734098700000|2024-12-13 14:05:00|2661.51|2661.01|2662.95|2662.45|2663.4|2662.9|2660.46|2659.96|923
1734099000000|2024-12-13 14:10:00|2662.82|2662.32|2663.81|2663.31|2664.42|2663.92|2662.55|2662.05|881
1734099300000|2024-12-13 14:15:00|2663.88|2663.38|2661.15|2660.65|2664.04|2663.54|2659.54|2659.04|1010
1734099600000|2024-12-13 14:20:00|2661.19|2660.69|2661.39|2660.89|2661.55|2661.15|2660.08|2659.58|866
1734099900000|2024-12-13 14:25:00|2661.35|2660.85|2662.08|2661.58|2663.04|2662.72|2659.2|2658.7|1024
1734100200000|2024-12-13 14:30:00|2661.37|2660.87|2660.61|2660.11|2662.84|2662.54|2659.98|2659.48|1225
1734100500000|2024-12-13 14:35:00|2660.63|2660.13|2659.23|2658.73|2661.14|2660.64|2657.66|2657.16|1341
1734100800000|2024-12-13 14:40:00|2659.16|2658.66|2657.98|2657.68|2659.52|2659.02|2657.69|2657.28|1462
1734101100000|2024-12-13 14:45:00|2657.86|2657.56|2659.4|2658.9|2660.79|2660.49|2657.75|2657.31|1280
1734101400000|2024-12-13 14:50:00|2659.38|2658.88|2660.14|2659.64|2660.81|2660.31|2658.39|2657.89|1133
1734101700000|2024-12-13 14:55:00|2660.15|2659.65|2660.43|2659.93|2661.76|2661.43|2659.56|2659.26|1228
1734102000000|2024-12-13 15:00:00|2660.45|2659.95|2658.9|2658.4|2661.25|2660.75|2657.49|2656.99|1448
1734102300000|2024-12-13 15:05:00|2658.93|2658.43|2659.73|2659.23|2660.47|2660.16|2658.54|2658.13|1172
1734102600000|2024-12-13 15:10:00|2659.74|2659.24|2657.71|2657.41|2660.37|2659.87|2657.5|2657|1350
1734102900000|2024-12-13 15:15:00|2657.72|2657.42|2658.49|2658.19|2659.48|2659.16|2657.3|2656.92|1156
1734103200000|2024-12-13 15:20:00|2658.53|2658.23|2656.08|2655.58|2659.15|2658.85|2655.38|2655|1292
1734103500000|2024-12-13 15:25:00|2656.11|2655.61|2655.15|2654.85|2656.82|2656.37|2654.81|2654.31|1368
1734103800000|2024-12-13 15:30:00|2655.09|2654.79|2657.73|2657.23|2657.82|2657.32|2655.05|2654.75|1135
1734104100000|2024-12-13 15:35:00|2657.8|2657.3|2660.4|2659.9|2661.33|2660.05|2656.41|2655.91|1238
1734104400000|2024-12-13 15:40:00|2660.37|2659.87|2661.01|2660.51|2663.33|2661.71|2659.75|2659.25|1087
1734104700000|2024-12-13 15:45:00|2660.98|2660.48|2661.63|2661.13|2663.01|2662.51|2660.2|2659.7|960
1734105000000|2024-12-13 15:50:00|2661.58|2661.08|2660.7|2660.2|2662.09|2661.68|2660.31|2659.88|838
1734105300000|2024-12-13 15:55:00|2660.71|2660.21|2660.19|2659.69|2661.07|2660.57|2658.81|2658.51|1001
1734105600000|2024-12-13 16:00:00|2660.14|2659.64|2661.01|2660.51|2661.63|2661.13|2659.08|2658.58|953
1734105900000|2024-12-13 16:05:00|2661.02|2660.52|2663.81|2663.31|2663.9|2663.4|2660.74|2660.24|853
1734106200000|2024-12-13 16:10:00|2663.8|2663.3|2662.75|2662.25|2664.1|2663.6|2662.62|2662.12|740
1734106500000|2024-12-13 16:15:00|2662.79|2662.29|2660.86|2660.36|2663.46|2663.08|2660.72|2660.22|839
1734106800000|2024-12-13 16:20:00|2660.92|2660.42|2660.42|2659.92|2661.32|2660.82|2660.01|2659.51|769
1734107100000|2024-12-13 16:25:00|2660.41|2659.91|2660.51|2660.01|2661.38|2660.88|2659.13|2658.65|852
1734107400000|2024-12-13 16:30:00|2660.46|2659.96|2661.7|2661.2|2662.1|2661.67|2660.02|2659.52|846
1734107700000|2024-12-13 16:35:00|2661.67|2661.17|2663.12|2662.62|2663.28|2662.78|2660.8|2660.3|709
1734108000000|2024-12-13 16:40:00|2663.16|2662.66|2663.91|2663.61|2664.88|2664.38|2663.13|2662.63|805
1734108300000|2024-12-13 16:45:00|2663.89|2663.59|2663.12|2662.62|2664.33|2663.83|2662.45|2661.95|769
1734108600000|2024-12-13 16:50:00|2663.15|2662.65|2662.88|2662.38|2664.09|2663.59|2662.08|2661.58|672
1734108900000|2024-12-13 16:55:00|2662.9|2662.4|2662.42|2661.92|2663.41|2662.91|2661.9|2661.4|609
1734109200000|2024-12-13 17:00:00|2662.53|2662.03|2661.16|2660.66|2662.67|2662.2|2660.7|2660.2|602
1734109500000|2024-12-13 17:05:00|2661.11|2660.61|2661.19|2660.69|2661.27|2660.77|2659.87|2659.37|696
1734109800000|2024-12-13 17:10:00|2661.26|2660.76|2660.45|2659.95|2661.26|2660.76|2660.35|2659.91|674
1734110100000|2024-12-13 17:15:00|2660.56|2660.06|2660.11|2659.81|2660.59|2660.17|2659.73|2659.29|646
1734110400000|2024-12-13 17:20:00|2660.13|2659.83|2660.39|2659.89|2660.83|2660.53|2659.78|2659.28|768
1734110700000|2024-12-13 17:25:00|2660.36|2659.86|2658.96|2658.46|2660.66|2660.23|2658.27|2657.89|549
1734111000000|2024-12-13 17:30:00|2658.9|2658.6|2659.08|2658.78|2659.48|2659.06|2658.11|2657.77|702
1734111300000|2024-12-13 17:35:00|2659.11|2658.61|2658.91|2658.41|2659.67|2659.17|2658.29|2657.79|686
1734111600000|2024-12-13 17:40:00|2658.89|2658.39|2657.71|2657.21|2658.94|2658.6|2657.14|2656.78|672
1734111900000|2024-12-13 17:45:00|2657.66|2657.16|2656.74|2656.24|2657.96|2657.46|2656.67|2656.17|629
1734112200000|2024-12-13 17:50:00|2656.68|2656.18|2656.98|2656.68|2657.35|2656.95|2656.03|2655.53|789
1734112500000|2024-12-13 17:55:00|2657|2656.7|2656.59|2656.09|2657.7|2657.24|2655.91|2655.58|786
1734112800000|2024-12-13 18:00:00|2656.64|2656.14|2655.74|2655.24|2657.4|2656.9|2655.6|2655.15|725
1734113100000|2024-12-13 18:05:00|2655.7|2655.2|2655.62|2655.12|2655.79|2655.31|2654.59|2654.09|572
1734113400000|2024-12-13 18:10:00|2655.7|2655.2|2655.8|2655.3|2656.86|2656.49|2655.55|2655.05|512
1734113700000|2024-12-13 18:15:00|2655.81|2655.31|2655.01|2654.51|2656.19|2655.69|2654.72|2654.22|466
1734114000000|2024-12-13 18:20:00|2654.97|2654.47|2655.53|2655.03|2655.7|2655.2|2654.47|2653.97|607
1734114300000|2024-12-13 18:25:00|2655.51|2655.01|2656.06|2655.56|2656.35|2655.85|2654.99|2654.49|733
1734114600000|2024-12-13 18:30:00|2656.18|2655.68|2655.31|2654.81|2657.21|2656.71|2655.21|2654.71|675
1734114900000|2024-12-13 18:35:00|2655.35|2654.85|2655.22|2654.72|2655.76|2655.37|2655.06|2654.56|561
1734115200000|2024-12-13 18:40:00|2655.24|2654.74|2653.21|2652.71|2655.32|2654.82|2652.24|2651.94|791
1734115500000|2024-12-13 18:45:00|2653.11|2652.61|2654.09|2653.59|2654.81|2654.31|2653.08|2652.58|549
1734115800000|2024-12-13 18:50:00|2654.1|2653.6|2654.42|2653.92|2654.89|2654.39|2653.91|2653.41|493
1734116100000|2024-12-13 18:55:00|2654.43|2653.93|2654.36|2654.06|2654.68|2654.32|2653.62|2653.17|497
1734116400000|2024-12-13 19:00:00|2654.59|2654.29|2653.72|2653.42|2655.1|2654.8|2653.64|2653.32|633
1734116700000|2024-12-13 19:05:00|2653.71|2653.41|2655.09|2654.79|2655.48|2655.15|2653.55|2653.17|906
1734117000000|2024-12-13 19:10:00|2655.16|2654.86|2655.43|2655.13|2655.58|2655.19|2654.68|2654.24|752
1734117300000|2024-12-13 19:15:00|2655.53|2655.03|2654.16|2653.86|2655.53|2655.13|2653.89|2653.59|766
1734117600000|2024-12-13 19:20:00|2654.14|2653.84|2653.76|2653.46|2654.23|2653.9|2653.57|2653.22|646
1734117900000|2024-12-13 19:25:00|2653.77|2653.47|2652.89|2652.59|2653.99|2653.61|2652.69|2652.25|602
1734118200000|2024-12-13 19:30:00|2652.8|2652.5|2654.31|2654.01|2654.51|2654.05|2652.45|2652.06|730
1734118500000|2024-12-13 19:35:00|2654.27|2653.97|2653.8|2653.3|2654.39|2654.01|2653.61|2653.11|328
1734118800000|2024-12-13 19:40:00|2653.81|2653.31|2653.84|2653.34|2654.4|2653.92|2653.45|2653.14|583
1734119100000|2024-12-13 19:45:00|2653.75|2653.45|2653.4|2652.9|2653.87|2653.51|2652.79|2652.39|538
1734119400000|2024-12-13 19:50:00|2653.39|2652.89|2653.11|2652.81|2653.78|2653.33|2652.7|2652.35|622
1734119700000|2024-12-13 19:55:00|2653.2|2652.7|2653.23|2652.93|2653.46|2653.14|2652.7|2652.36|837
1734120000000|2024-12-13 20:00:00|2653.21|2652.91|2652.25|2651.75|2653.77|2653.41|2651.81|2651.39|995
1734120300000|2024-12-13 20:05:00|2652.23|2651.73|2652.09|2651.79|2653.02|2652.64|2651.98|2651.61|573
1734120600000|2024-12-13 20:10:00|2652.04|2651.74|2651.5|2651.2|2652.28|2651.82|2650.68|2650.38|527
1734120900000|2024-12-13 20:15:00|2651.6|2651.3|2651.15|2650.65|2652.03|2651.64|2651.03|2650.53|608
1734121200000|2024-12-13 20:20:00|2651.08|2650.58|2650.07|2649.57|2651.55|2651.15|2649.88|2649.47|733
1734121500000|2024-12-13 20:25:00|2650.14|2649.64|2652.35|2651.85|2652.68|2652.18|2650|2649.5|552
1734121800000|2024-12-13 20:30:00|2652.33|2651.83|2650.73|2650.23|2652.5|2652|2650.63|2650.13|605
1734122100000|2024-12-13 20:35:00|2650.71|2650.21|2649.97|2649.47|2650.91|2650.41|2649.81|2649.47|627
1734122400000|2024-12-13 20:40:00|2649.99|2649.49|2649.74|2649.24|2650.53|2650.03|2649.25|2648.75|603
1734122700000|2024-12-13 20:45:00|2649.91|2649.41|2650.08|2649.58|2650.11|2649.61|2648.87|2648.37|680
1734123000000|2024-12-13 20:50:00|2650.02|2649.52|2649.47|2648.97|2650.5|2650.08|2649.07|2648.68|750
1734123300000|2024-12-13 20:55:00|2649.49|2648.99|2648|2647.7|2649.52|2649.19|2646.5|2646.2|1232
1734123600000|2024-12-13 21:00:00|2647.8|2647.5|2648.25|2647.75|2649.03|2648.53|2646.39|2645.89|561
1734123900000|2024-12-13 21:05:00|2648.33|2648.03|2647.96|2647.46|2648.88|2648.49|2647.63|2647.18|369
1734124200000|2024-12-13 21:10:00|2647.92|2647.42|2649.23|2648.73|2649.26|2648.76|2646.69|2646.3|345
1734124500000|2024-12-13 21:15:00|2649.24|2648.74|2649.49|2648.99|2649.66|2649.16|2648.78|2648.28|309
1734124800000|2024-12-13 21:20:00|2649.48|2648.98|2649.69|2649.19|2650.21|2649.79|2648.84|2648.34|408
1734125100000|2024-12-13 21:25:00|2649.7|2649.2|2649.5|2649|2650.04|2649.54|2649.04|2648.56|329
1734125400000|2024-12-13 21:30:00|2649.46|2648.96|2649.17|2648.67|2649.62|2649.12|2648.6|2648.1|416
1734125700000|2024-12-13 21:35:00|2649.01|2648.71|2649.81|2649.31|2649.93|2649.43|2648.44|2648.02|366
1734126000000|2024-12-13 21:40:00|2649.83|2649.33|2650.18|2649.68|2650.18|2649.68|2648.35|2647.93|474
1734126300000|2024-12-13 21:45:00|2650.14|2649.64|2649.08|2648.58|2650.23|2649.87|2648.89|2648.43|346
1734126600000|2024-12-13 21:50:00|2649.11|2648.61|2649.18|2648.68|2650.61|2649.16|2648.52|2647.11|263
1734126900000|2024-12-13 21:55:00|2650.58|2647.14|2648.63|2648.13|2650.85|2649.11|2648.08|2646.06|328
1734303600000|2024-12-15 23:00:00|2650.25|2649.75|2649.37|2648.87|2650.67|2650.17|2648.88|2648.38|289
1734303900000|2024-12-15 23:05:00|2649.38|2648.88|2649.98|2649.48|2650.25|2649.75|2649.2|2648.7|213
1734304200000|2024-12-15 23:10:00|2650.03|2649.53|2650.03|2649.53|2650.25|2649.75|2648.93|2648.43|272
1734304500000|2024-12-15 23:15:00|2650.02|2649.52|2649.48|2648.98|2650.83|2650.33|2649.08|2648.58|267
1734304800000|2024-12-15 23:20:00|2649.52|2649.02|2649.6|2649.1|2650.09|2649.59|2649.18|2648.68|177
1734305100000|2024-12-15 23:25:00|2649.54|2649.04|2650.11|2649.61|2650.25|2649.84|2649.41|2648.91|211
1734305400000|2024-12-15 23:30:00|2650.17|2649.67|2650.08|2649.58|2650.17|2649.67|2649.45|2648.95|205
1734305700000|2024-12-15 23:35:00|2650.07|2649.57|2651.68|2651.18|2651.98|2651.48|2649.96|2649.46|177
1734306000000|2024-12-15 23:40:00|2651.67|2651.17|2651.28|2650.78|2652.48|2651.98|2650.8|2650.3|335
1734306300000|2024-12-15 23:45:00|2651.38|2650.88|2653.23|2652.73|2653.28|2652.78|2651.12|2650.62|387
1734306600000|2024-12-15 23:50:00|2653.08|2652.58|2652.36|2651.86|2653.4|2652.9|2651.93|2651.43|250
1734306900000|2024-12-15 23:55:00|2652.43|2651.93|2651.81|2651.31|2652.6|2652.1|2651.45|2650.95|235
1734307200000|2024-12-16 00:00:00|2651.73|2651.23|2650.93|2650.43|2651.98|2651.48|2649.58|2649.08|458
1734307500000|2024-12-16 00:05:00|2650.95|2650.45|2651.02|2650.52|2651.3|2650.8|2650.55|2650.07|263
1734307800000|2024-12-16 00:10:00|2651.06|2650.56|2651.8|2651.3|2651.85|2651.35|2650.76|2650.26|216
1734308100000|2024-12-16 00:15:00|2651.64|2651.14|2650.8|2650.3|2651.75|2651.25|2649.88|2649.38|251
1734308400000|2024-12-16 00:20:00|2650.78|2650.28|2651.02|2650.52|2651.03|2650.53|2650.18|2649.68|240
1734308700000|2024-12-16 00:25:00|2651.03|2650.53|2651.93|2651.43|2652.15|2651.65|2650.8|2650.3|235
1734309000000|2024-12-16 00:30:00|2651.9|2651.4|2650.55|2650.05|2651.95|2651.45|2650.39|2649.89|301
1734309300000|2024-12-16 00:35:00|2650.56|2650.06|2648.97|2648.47|2650.76|2650.26|2648.87|2648.37|323
1734309600000|2024-12-16 00:40:00|2648.95|2648.45|2649.38|2648.88|2649.68|2649.18|2648.79|2648.29|199
1734309900000|2024-12-16 00:45:00|2649.33|2648.83|2646.2|2645.9|2649.41|2648.91|2646.2|2645.83|468
1734310200000|2024-12-16 00:50:00|2646.15|2645.85|2645.13|2644.63|2646.53|2646.03|2644.48|2643.98|573
1734310500000|2024-12-16 00:55:00|2645.16|2644.66|2647.55|2647.05|2647.58|2647.08|2643.65|2643.16|570
1734310800000|2024-12-16 01:00:00|2647.4|2646.9|2650.55|2650.05|2651.65|2651.35|2647.07|2646.57|1059
1734311100000|2024-12-16 01:05:00|2650.6|2650.1|2650.88|2650.38|2651.65|2651.15|2649.15|2648.65|695
1734311400000|2024-12-16 01:10:00|2650.83|2650.33|2650.6|2650.1|2652.2|2651.7|2649.5|2649|596
1734311700000|2024-12-16 01:15:00|2650.47|2649.97|2651.43|2650.93|2652.07|2651.57|2650.06|2649.56|681
1734312000000|2024-12-16 01:20:00|2651.53|2651.03|2654.23|2653.73|2654.63|2654.13|2651.53|2651.03|648
1734312300000|2024-12-16 01:25:00|2654.25|2653.75|2654.29|2653.79|2655.98|2655.5|2654.21|2653.71|549
1734312600000|2024-12-16 01:30:00|2654.28|2653.78|2653.98|2653.48|2654.48|2653.98|2652.53|2652.03|534
1734312900000|2024-12-16 01:35:00|2654.13|2653.63|2653.67|2653.37|2654.98|2654.48|2653.22|2652.82|640
1734313200000|2024-12-16 01:40:00|2653.62|2653.32|2653.33|2652.83|2654.42|2654.06|2652.92|2652.52|660
1734313500000|2024-12-16 01:45:00|2653.24|2652.74|2652.51|2652.01|2653.6|2653.1|2652.24|2651.74|561
1734313800000|2024-12-16 01:50:00|2652.52|2652.02|2652.88|2652.38|2653.56|2653.06|2651.84|2651.34|684
1734314100000|2024-12-16 01:55:00|2652.82|2652.32|2653.71|2653.21|2654.38|2653.88|2652.38|2651.88|451
1734314400000|2024-12-16 02:00:00|2653.69|2653.19|2654|2653.5|2654.13|2653.68|2652.18|2651.8|606
1734314700000|2024-12-16 02:05:00|2654.03|2653.53|2653.21|2652.71|2654.15|2653.66|2651.98|2651.48|506
1734315000000|2024-12-16 02:10:00|2653.17|2652.67|2653.33|2652.83|2653.81|2653.31|2652.37|2651.87|505
1734315300000|2024-12-16 02:15:00|2653.34|2652.84|2652.75|2652.25|2654.08|2653.58|2652.05|2651.7|373
1734315600000|2024-12-16 02:20:00|2652.83|2652.33|2652.7|2652.2|2653.36|2652.86|2652.43|2651.93|288
1734315900000|2024-12-16 02:25:00|2652.69|2652.19|2652.8|2652.3|2653.15|2652.85|2652.34|2651.94|269
1734316200000|2024-12-16 02:30:00|2652.75|2652.25|2652.8|2652.3|2653.15|2652.65|2651.85|2651.35|557
1734316500000|2024-12-16 02:35:00|2652.79|2652.29|2653.24|2652.74|2654.15|2653.65|2652.77|2652.27|425
1734316800000|2024-12-16 02:40:00|2653.23|2652.73|2653.84|2653.34|2654.03|2653.67|2652.53|2652.03|508
1734317100000|2024-12-16 02:45:00|2653.86|2653.36|2654.53|2654.03|2655.05|2654.55|2653.69|2653.19|463
1734317400000|2024-12-16 02:50:00|2654.63|2654.13|2653.55|2653.05|2654.73|2654.23|2653.18|2652.68|481
1734317700000|2024-12-16 02:55:00|2653.53|2653.03|2652.29|2651.79|2653.53|2653.03|2650.83|2650.33|751
1734318000000|2024-12-16 03:00:00|2652.24|2651.74|2652.63|2652.13|2653.58|2653.08|2652.05|2651.55|535
1734318300000|2024-12-16 03:05:00|2652.58|2652.08|2652.89|2652.39|2653|2652.5|2652.03|2651.53|460
1734318600000|2024-12-16 03:10:00|2652.87|2652.37|2653.6|2653.1|2653.83|2653.33|2652.73|2652.23|399
1734318900000|2024-12-16 03:15:00|2653.63|2653.13|2653.73|2653.23|2654.11|2653.61|2653.26|2652.76|445
1734319200000|2024-12-16 03:20:00|2653.68|2653.18|2654.6|2654.1|2654.88|2654.48|2653.6|2653.1|413
1734319500000|2024-12-16 03:25:00|2654.65|2654.15|2653.6|2653.1|2654.65|2654.25|2652.88|2652.5|467
1734319800000|2024-12-16 03:30:00|2653.41|2652.91|2654.39|2653.89|2654.51|2654.14|2653.41|2652.91|287
1734320100000|2024-12-16 03:35:00|2654.55|2654.05|2655.49|2655.19|2655.95|2655.6|2654.46|2653.96|422
1734320400000|2024-12-16 03:40:00|2655.58|2655.28|2654.18|2653.68|2655.63|2655.28|2653.35|2652.85|377
1734320700000|2024-12-16 03:45:00|2654.16|2653.66|2653.78|2653.28|2654.3|2653.8|2653.05|2652.55|299
1734321000000|2024-12-16 03:50:00|2653.77|2653.27|2654.25|2653.75|2654.51|2654.01|2653.42|2652.92|268
1734321300000|2024-12-16 03:55:00|2654.2|2653.7|2654.15|2653.65|2654.35|2653.85|2653.75|2653.25|361
1734321600000|2024-12-16 04:00:00|2654.03|2653.53|2654.15|2653.65|2654.24|2653.76|2653.25|2652.75|342
1734321900000|2024-12-16 04:05:00|2654.16|2653.66|2653.51|2653.01|2654.28|2653.78|2653.45|2652.95|266
1734322200000|2024-12-16 04:10:00|2653.45|2652.95|2653.8|2653.3|2654.11|2653.67|2653.44|2652.94|326
1734322500000|2024-12-16 04:15:00|2653.87|2653.37|2654.4|2653.9|2654.49|2654.1|2653.7|2653.2|265
1734322800000|2024-12-16 04:20:00|2654.53|2654.03|2654.83|2654.33|2654.86|2654.4|2654.15|2653.65|225
1734323100000|2024-12-16 04:25:00|2654.81|2654.31|2653.83|2653.33|2654.83|2654.33|2653.48|2652.98|245
1734323400000|2024-12-16 04:30:00|2653.84|2653.34|2653.43|2652.93|2654.35|2654.03|2653.1|2652.68|205
1734323700000|2024-12-16 04:35:00|2653.42|2652.92|2653.1|2652.6|2653.88|2653.38|2652.77|2652.4|290
1734324000000|2024-12-16 04:40:00|2653.12|2652.62|2652.98|2652.48|2653.73|2653.23|2652.7|2652.2|287
1734324300000|2024-12-16 04:45:00|2653.01|2652.51|2652.95|2652.45|2653.33|2652.83|2652.25|2651.75|335
1734324600000|2024-12-16 04:50:00|2652.96|2652.46|2652.85|2652.35|2653.31|2652.81|2652.7|2652.2|247
1734324900000|2024-12-16 04:55:00|2652.89|2652.39|2653.07|2652.57|2653.63|2653.13|2652.5|2652|339
1734325200000|2024-12-16 05:00:00|2653.05|2652.55|2653.42|2652.92|2653.58|2653.08|2652.6|2652.2|424
1734325500000|2024-12-16 05:05:00|2653.38|2652.88|2652.81|2652.31|2653.77|2653.28|2652.57|2652.07|396
1734325800000|2024-12-16 05:10:00|2652.75|2652.25|2651.03|2650.53|2652.79|2652.29|2650.33|2649.83|608
1734326100000|2024-12-16 05:15:00|2650.98|2650.48|2651.28|2650.78|2652.28|2651.97|2649.7|2649.4|698
1734326400000|2024-12-16 05:20:00|2651.18|2650.68|2651.98|2651.48|2652.23|2651.73|2651.07|2650.57|445
1734326700000|2024-12-16 05:25:00|2652|2651.5|2651.08|2650.78|2652.58|2652.08|2651.05|2650.7|508
1734327000000|2024-12-16 05:30:00|2651.18|2650.68|2650.87|2650.37|2651.78|2651.38|2650.53|2650.03|538
1734327300000|2024-12-16 05:35:00|2650.88|2650.38|2652.8|2652.3|2653.1|2652.7|2650.88|2650.38|568
1734327600000|2024-12-16 05:40:00|2653.04|2652.54|2652.33|2651.83|2653.5|2653.2|2652.11|2651.61|363
1734327900000|2024-12-16 05:45:00|2652.25|2651.75|2653.05|2652.55|2653.05|2652.55|2651.78|2651.28|270
1734328200000|2024-12-16 05:50:00|2653.06|2652.56|2652.55|2652.05|2653.15|2652.65|2651.8|2651.3|378
1734328500000|2024-12-16 05:55:00|2652.6|2652.1|2653.15|2652.65|2653.5|2653|2652.49|2651.99|439
1734328800000|2024-12-16 06:00:00|2653.12|2652.62|2654.05|2653.55|2654.33|2653.93|2653|2652.5|310
1734329100000|2024-12-16 06:05:00|2654|2653.5|2653.4|2652.9|2654.18|2653.68|2653.1|2652.7|323
1734329400000|2024-12-16 06:10:00|2653.33|2652.83|2652.65|2652.15|2653.51|2653.05|2652.34|2651.85|370
1734329700000|2024-12-16 06:15:00|2652.71|2652.21|2653.1|2652.6|2653.45|2652.95|2652.45|2652.05|405
1734330000000|2024-12-16 06:20:00|2653.15|2652.65|2653.52|2653.02|2654.35|2653.85|2652.8|2652.4|405
1734330300000|2024-12-16 06:25:00|2653.5|2653|2655.01|2654.51|2655.05|2654.55|2653.45|2653|473
1734330600000|2024-12-16 06:30:00|2654.93|2654.43|2654.38|2653.88|2655.15|2654.7|2653.5|2653.1|513
1734330900000|2024-12-16 06:35:00|2654.4|2653.9|2653.19|2652.69|2654.5|2654|2652.91|2652.41|410
1734331200000|2024-12-16 06:40:00|2653.18|2652.68|2653.5|2653|2653.85|2653.35|2653.05|2652.55|465
1734331500000|2024-12-16 06:45:00|2653.52|2653.02|2653.67|2653.17|2653.85|2653.35|2652.9|2652.4|368
1734331800000|2024-12-16 06:50:00|2653.62|2653.12|2653.83|2653.33|2653.91|2653.41|2653.28|2652.78|436
1734332100000|2024-12-16 06:55:00|2653.82|2653.32|2653.84|2653.54|2654.67|2654.17|2653.65|2653.15|441
1734332400000|2024-12-16 07:00:00|2653.88|2653.58|2652.9|2652.4|2654.21|2653.71|2652.86|2652.36|490
1734332700000|2024-12-16 07:05:00|2652.95|2652.45|2653.36|2652.86|2653.51|2653.13|2651.85|2651.4|585
1734333000000|2024-12-16 07:10:00|2653.35|2652.85|2653.1|2652.6|2653.42|2653|2652.63|2652.13|388
1734333300000|2024-12-16 07:15:00|2653.04|2652.54|2654.27|2653.77|2654.33|2653.95|2652.89|2652.39|387
1734333600000|2024-12-16 07:20:00|2654.28|2653.78|2654.95|2654.45|2655.25|2654.92|2654.15|2653.65|378
1734333900000|2024-12-16 07:25:00|2654.92|2654.42|2653.67|2653.37|2655.16|2654.66|2653.57|2653.07|383
1734334200000|2024-12-16 07:30:00|2653.66|2653.36|2652.98|2652.48|2653.96|2653.56|2652.78|2652.28|408
1734334500000|2024-12-16 07:35:00|2652.97|2652.47|2654.1|2653.6|2654.23|2653.83|2652.9|2652.42|341
1734334800000|2024-12-16 07:40:00|2654.07|2653.57|2655.71|2655.21|2655.98|2655.64|2653.35|2652.93|391
1734335100000|2024-12-16 07:45:00|2655.72|2655.22|2655.69|2655.19|2656.28|2655.78|2655.23|2654.73|474
1734335400000|2024-12-16 07:50:00|2655.73|2655.23|2654.24|2653.74|2655.73|2655.23|2654.13|2653.63|448
1734335700000|2024-12-16 07:55:00|2654.23|2653.73|2654.15|2653.65|2654.26|2653.76|2653.34|2652.84|526
1734336000000|2024-12-16 08:00:00|2654.17|2653.67|2653.7|2653.2|2654.8|2654.3|2653.2|2652.75|546
1734336300000|2024-12-16 08:05:00|2653.65|2653.15|2652.7|2652.2|2654.38|2653.88|2652.51|2652.1|419
1734336600000|2024-12-16 08:10:00|2652.8|2652.3|2655.63|2655.13|2655.65|2655.15|2652.8|2652.3|406
1734336900000|2024-12-16 08:15:00|2655.67|2655.17|2655.4|2654.9|2656.68|2656.18|2654.95|2654.45|585
1734337200000|2024-12-16 08:20:00|2655.42|2654.92|2658.41|2657.91|2658.63|2658.13|2654.84|2654.34|502
1734337500000|2024-12-16 08:25:00|2658.43|2657.93|2658.68|2658.18|2658.86|2658.36|2657.73|2657.23|562
1734337800000|2024-12-16 08:30:00|2658.74|2658.24|2660.79|2660.29|2660.98|2660.63|2658.38|2657.88|938
1734338100000|2024-12-16 08:35:00|2660.73|2660.43|2659.75|2659.25|2662.33|2661.98|2659.5|2659.15|958
1734338400000|2024-12-16 08:40:00|2659.71|2659.21|2658.85|2658.35|2660.1|2659.6|2658.19|2657.79|677
1734338700000|2024-12-16 08:45:00|2658.84|2658.34|2658.76|2658.26|2659.37|2658.87|2657.95|2657.55|527
1734339000000|2024-12-16 08:50:00|2658.75|2658.25|2660.1|2659.6|2660.17|2659.8|2658.57|2658.07|449
1734339300000|2024-12-16 08:55:00|2660.04|2659.54|2658.29|2657.79|2660.04|2659.54|2658.09|2657.7|444
1734339600000|2024-12-16 09:00:00|2658.25|2657.75|2659.02|2658.52|2659.9|2659.5|2657.56|2657.06|555
1734339900000|2024-12-16 09:05:00|2658.94|2658.44|2658.13|2657.63|2660.45|2660|2658.06|2657.63|702
1734340200000|2024-12-16 09:10:00|2658.19|2657.69|2658.88|2658.38|2658.95|2658.45|2657.71|2657.21|480
1734340500000|2024-12-16 09:15:00|2658.83|2658.33|2658.45|2657.95|2660.04|2659.64|2657.8|2657.43|556
1734340800000|2024-12-16 09:20:00|2658.48|2657.98|2657.44|2656.94|2658.48|2657.98|2656.76|2656.26|396
1734341100000|2024-12-16 09:25:00|2657.43|2656.93|2658.53|2658.03|2658.56|2658.06|2656.58|2656.08|301
1734341400000|2024-12-16 09:30:00|2658.48|2657.98|2658.03|2657.53|2658.53|2658.03|2657.38|2656.88|367
1734341700000|2024-12-16 09:35:00|2658.07|2657.57|2657|2656.5|2658.39|2657.89|2656.66|2656.16|334
1734342000000|2024-12-16 09:40:00|2656.95|2656.45|2657.33|2656.83|2657.83|2657.33|2656.33|2655.83|275
1734342300000|2024-12-16 09:45:00|2657.29|2656.79|2656.6|2656.1|2657.44|2656.94|2656.12|2655.62|377
1734342600000|2024-12-16 09:50:00|2656.58|2656.08|2658.86|2658.36|2658.88|2658.38|2656.44|2655.94|368
1734342900000|2024-12-16 09:55:00|2658.92|2658.42|2658.38|2657.88|2658.92|2658.42|2658.03|2657.55|409
1734343200000|2024-12-16 10:00:00|2658.48|2657.98|2659.54|2659.04|2660.25|2659.75|2658.33|2657.83|421
1734343500000|2024-12-16 10:05:00|2659.65|2659.15|2658.76|2658.26|2659.72|2659.22|2658.35|2657.85|334
1734343800000|2024-12-16 10:10:00|2658.77|2658.27|2658.95|2658.45|2659.6|2659.3|2658.61|2658.18|267
1734344100000|2024-12-16 10:15:00|2658.97|2658.47|2658.53|2658.23|2659.65|2659.15|2658.53|2658.03|339
1734344400000|2024-12-16 10:20:00|2658.55|2658.25|2660.05|2659.55|2660.05|2659.55|2658.33|2657.83|341
1734344700000|2024-12-16 10:25:00|2659.96|2659.46|2660.08|2659.58|2660.54|2660.04|2659.67|2659.17|295
1734345000000|2024-12-16 10:30:00|2660.14|2659.64|2659.1|2658.6|2660.88|2660.48|2658.85|2658.35|535
1734345300000|2024-12-16 10:35:00|2658.98|2658.48|2659.36|2658.86|2659.77|2659.32|2658.28|2657.78|499
1734345600000|2024-12-16 10:40:00|2659.37|2658.87|2659.74|2659.24|2659.85|2659.35|2658.88|2658.38|295
1734345900000|2024-12-16 10:45:00|2659.73|2659.23|2659.58|2659.08|2661.47|2661.02|2659.58|2659.08|567
1734346200000|2024-12-16 10:50:00|2659.53|2659.03|2660.13|2659.63|2660.19|2659.69|2658.98|2658.58|612
1734346500000|2024-12-16 10:55:00|2660.11|2659.61|2659.15|2658.85|2660.54|2660.04|2658.77|2658.47|457
1734346800000|2024-12-16 11:00:00|2659.1|2658.8|2658.79|2658.49|2659.19|2658.86|2657.98|2657.68|507
1734347100000|2024-12-16 11:05:00|2658.72|2658.42|2659.18|2658.68|2659.6|2659.2|2658.11|2657.77|643
1734347400000|2024-12-16 11:10:00|2659.15|2658.65|2660.03|2659.53|2660.57|2660.22|2658.82|2658.32|562
1734347700000|2024-12-16 11:15:00|2660.02|2659.52|2660.83|2660.33|2661.03|2660.53|2659.93|2659.43|469
1734348000000|2024-12-16 11:20:00|2660.82|2660.32|2661.95|2661.45|2662.25|2661.75|2660.71|2660.21|550
1734348300000|2024-12-16 11:25:00|2661.89|2661.39|2662.9|2662.4|2663.29|2662.8|2661.15|2660.65|577
1734348600000|2024-12-16 11:30:00|2662.98|2662.48|2662.09|2661.59|2664.52|2664.04|2662.09|2661.59|659
1734348900000|2024-12-16 11:35:00|2662.21|2661.71|2662.46|2661.96|2662.55|2662.05|2661.35|2661.01|368
1734349200000|2024-12-16 11:40:00|2662.45|2661.95|2663.1|2662.6|2663.1|2662.65|2661.39|2660.89|381
1734349500000|2024-12-16 11:45:00|2663.05|2662.55|2662.35|2661.85|2663.95|2663.45|2661.85|2661.35|640
1734349800000|2024-12-16 11:50:00|2662.23|2661.73|2662.58|2662.08|2662.9|2662.4|2661.38|2661.08|460
1734350100000|2024-12-16 11:55:00|2662.56|2662.06|2663.88|2663.38|2664.19|2663.77|2662.43|2662.01|565
1734350400000|2024-12-16 12:00:00|2663.86|2663.36|2663.97|2663.47|2664.1|2663.75|2663.38|2662.88|469
1734350700000|2024-12-16 12:05:00|2664.1|2663.6|2664.61|2664.11|2664.8|2664.3|2663.62|2663.3|398
1734351000000|2024-12-16 12:10:00|2664.81|2664.31|2663.42|2662.92|2664.81|2664.31|2663|2662.51|514
1734351300000|2024-12-16 12:15:00|2663.39|2662.89|2663.1|2662.8|2664.35|2664.01|2662.86|2662.5|385
1734351600000|2024-12-16 12:20:00|2663.03|2662.73|2663.26|2662.96|2664.09|2663.67|2662.93|2662.62|460
1734351900000|2024-12-16 12:25:00|2663.2|2662.9|2662.12|2661.82|2663.49|2663.06|2661.74|2661.33|524
1734352200000|2024-12-16 12:30:00|2662.27|2661.77|2660.35|2659.85|2662.38|2661.98|2659.5|2659.05|685
1734352500000|2024-12-16 12:35:00|2660.39|2659.89|2658.75|2658.25|2660.65|2660.15|2657.68|2657.18|766
1734352800000|2024-12-16 12:40:00|2658.77|2658.27|2660.35|2659.85|2660.71|2660.24|2658.63|2658.13|778
1734353100000|2024-12-16 12:45:00|2660.4|2659.9|2660.38|2659.88|2661.03|2660.73|2659.35|2658.85|533
1734353400000|2024-12-16 12:50:00|2660.36|2659.86|2660.41|2659.91|2661.03|2660.53|2659.86|2659.36|533
1734353700000|2024-12-16 12:55:00|2660.37|2659.87|2660.33|2659.83|2660.58|2660.18|2659.78|2659.28|555
1734354000000|2024-12-16 13:00:00|2660.34|2659.84|2663.4|2662.9|2663.43|2662.93|2659.39|2658.89|1163
1734354300000|2024-12-16 13:05:00|2663.45|2662.95|2662.9|2662.4|2664.39|2663.99|2662.64|2662.14|858
1734354600000|2024-12-16 13:10:00|2662.87|2662.37|2663.2|2662.9|2664.5|2664|2662.61|2662.16|692
1734354900000|2024-12-16 13:15:00|2663.22|2662.92|2663|2662.5|2664.6|2664.21|2662.22|2661.85|690
1734355200000|2024-12-16 13:20:00|2663.03|2662.53|2660.76|2660.46|2663.43|2662.93|2660.45|2660|859
1734355500000|2024-12-16 13:25:00|2660.84|2660.54|2664.55|2659.25|2664.55|2662.06|2660.5|2659.25|771
1734355800000|2024-12-16 13:30:00|2664.41|2659.26|2660.88|2660.38|2664.74|2663.03|2659.85|2659.26|705
1734356100000|2024-12-16 13:35:00|2660.86|2660.36|2660.08|2659.58|2661.18|2660.68|2659.68|2659.18|601
1734356400000|2024-12-16 13:40:00|2660.18|2659.68|2660.33|2659.83|2662.31|2661.81|2660.08|2659.58|677
1734356700000|2024-12-16 13:45:00|2660.26|2659.76|2660.63|2660.33|2661.51|2661.04|2659.04|2658.64|781
1734357000000|2024-12-16 13:50:00|2660.77|2660.47|2661.88|2661.38|2662.98|2662.68|2660.58|2660.21|693
1734357300000|2024-12-16 13:55:00|2661.96|2661.46|2662.21|2661.71|2663.91|2663.41|2661.86|2661.46|881
1734357600000|2024-12-16 14:00:00|2662.4|2662.1|2661.25|2660.75|2663.32|2662.96|2660.58|2660.08|852
1734357900000|2024-12-16 14:05:00|2661.26|2660.76|2660.4|2660.1|2661.26|2660.9|2659.7|2659.27|783
1734358200000|2024-12-16 14:10:00|2660.5|2660|2658.95|2658.65|2661.81|2661.4|2658.73|2658.36|892
1734358500000|2024-12-16 14:15:00|2659.05|2658.55|2657.77|2657.47|2660.74|2660.38|2657.62|2657.29|840
1734358800000|2024-12-16 14:20:00|2657.75|2657.45|2658.31|2658.01|2658.48|2658.18|2657|2656.65|892
1734359100000|2024-12-16 14:25:00|2658.43|2658.13|2658.43|2658.13|2659.19|2658.81|2657.17|2656.77|805
1734359400000|2024-12-16 14:30:00|2658.16|2657.86|2660.17|2659.87|2660.26|2659.94|2657.08|2656.78|1169
1734359700000|2024-12-16 14:35:00|2660.32|2659.82|2657.47|2657.17|2660.32|2659.88|2657.13|2656.75|1120
1734360000000|2024-12-16 14:40:00|2657.33|2657.03|2658.62|2656.24|2658.71|2657.71|2655.44|2655.04|899
1734360300000|2024-12-16 14:45:00|2656.15|2652.47|2658.6|2658.1|2658.76|2658.46|2654.85|2652.47|1053
1734360600000|2024-12-16 14:50:00|2658.59|2658.09|2656.58|2656.08|2658.67|2658.34|2655.73|2655.28|1077
1734360900000|2024-12-16 14:55:00|2656.55|2656.05|2655.11|2654.81|2656.71|2656.21|2654.87|2654.43|883
1734361200000|2024-12-16 15:00:00|2655.3|2655|2655.48|2654.98|2656.15|2655.85|2654.28|2653.89|1083
1734361500000|2024-12-16 15:05:00|2655.36|2655.06|2654.68|2654.18|2656.35|2655.85|2654.1|2653.73|1024
1734361800000|2024-12-16 15:10:00|2654.73|2654.23|2653.28|2652.98|2654.73|2654.23|2652.83|2652.44|855
1734362100000|2024-12-16 15:15:00|2653.38|2652.88|2653.13|2652.63|2654.83|2654.33|2652.42|2652.12|717
1734362400000|2024-12-16 15:20:00|2653.1|2652.6|2651.55|2651.25|2653.19|2652.69|2650.99|2650.59|992
1734362700000|2024-12-16 15:25:00|2651.59|2651.29|2655.39|2654.89|2655.47|2655.13|2651.43|2651.09|1099
1734363000000|2024-12-16 15:30:00|2655.44|2654.94|2656.25|2655.75|2657|2656.64|2654.37|2654.07|1090
1734363300000|2024-12-16 15:35:00|2656.23|2655.73|2655.97|2655.67|2656.27|2655.85|2654.8|2654.5|980
1734363600000|2024-12-16 15:40:00|2655.83|2655.53|2656|2655.5|2657.34|2656.84|2655.4|2655.05|935
1734363900000|2024-12-16 15:45:00|2655.97|2655.47|2655.48|2654.98|2656.41|2655.91|2655.44|2654.94|738
1734364200000|2024-12-16 15:50:00|2655.47|2654.97|2655.56|2655.06|2655.73|2655.29|2653.58|2653.15|785
1734364500000|2024-12-16 15:55:00|2655.45|2655.15|2654.62|2654.32|2656.28|2655.98|2654.34|2653.98|992
1734364800000|2024-12-16 16:00:00|2654.61|2654.31|2654.56|2654.06|2655.33|2654.95|2654.01|2653.58|928
1734365100000|2024-12-16 16:05:00|2654.55|2654.05|2654.1|2653.6|2655.23|2654.77|2653.78|2653.42|924
1734365400000|2024-12-16 16:10:00|2654.03|2653.73|2655.32|2654.82|2656.14|2655.73|2653.91|2653.61|761
1734365700000|2024-12-16 16:15:00|2655.27|2654.77|2654.45|2654.15|2655.85|2655.46|2654.25|2653.86|774
1734366000000|2024-12-16 16:20:00|2654.5|2654.2|2651.74|2651.24|2655.22|2654.83|2651.45|2651.06|915
1734366300000|2024-12-16 16:25:00|2651.73|2651.23|2650.31|2650.01|2652.47|2652.08|2649.74|2649.38|1014
1734366600000|2024-12-16 16:30:00|2650.39|2650.09|2651.4|2650.9|2651.99|2651.55|2650.15|2649.85|999
1734366900000|2024-12-16 16:35:00|2651.39|2650.89|2651.75|2651.25|2651.75|2651.25|2648.75|2648.45|633
1734367200000|2024-12-16 16:40:00|2651.85|2651.55|2651.97|2651.47|2652.38|2651.88|2651.2|2650.7|601
1734367500000|2024-12-16 16:45:00|2651.94|2651.44|2652.39|2651.89|2652.76|2652.34|2651.69|2651.19|701
1734367800000|2024-12-16 16:50:00|2652.38|2651.88|2653.38|2652.88|2653.57|2653.07|2652.08|2651.58|601
1734368100000|2024-12-16 16:55:00|2653.32|2652.82|2652.49|2651.99|2653.59|2653.09|2652.03|2651.63|574
1734368400000|2024-12-16 17:00:00|2652.51|2652.01|2652.9|2652.4|2653.19|2652.79|2652.02|2651.57|630
1734368700000|2024-12-16 17:05:00|2652.89|2652.39|2652.76|2652.26|2653.55|2653.05|2652.57|2652.07|560
1734369000000|2024-12-16 17:10:00|2652.75|2652.25|2652.9|2652.4|2653.1|2652.6|2652.14|2651.7|468
1734369300000|2024-12-16 17:15:00|2652.89|2652.39|2654.41|2653.91|2654.83|2654.33|2652.6|2652.1|718
1734369600000|2024-12-16 17:20:00|2654.35|2653.85|2655.2|2654.7|2655.54|2655.09|2654.35|2653.85|658
1734369900000|2024-12-16 17:25:00|2655.21|2654.71|2654.61|2654.11|2655.67|2655.17|2654.43|2653.93|571
1734370200000|2024-12-16 17:30:00|2654.59|2654.09|2653.72|2653.22|2654.97|2654.47|2653.21|2652.81|517
1734370500000|2024-12-16 17:35:00|2653.73|2653.23|2653.58|2653.08|2653.84|2653.38|2653.09|2652.63|508
1734370800000|2024-12-16 17:40:00|2653.59|2653.09|2653.58|2653.08|2654.27|2653.77|2652.73|2652.31|561
1734371100000|2024-12-16 17:45:00|2653.68|2653.18|2654.63|2654.13|2654.9|2654.4|2653.53|2653.03|517
1734371400000|2024-12-16 17:50:00|2654.62|2654.12|2653.31|2652.81|2654.62|2654.16|2653.3|2652.8|421
1734371700000|2024-12-16 17:55:00|2653.33|2652.83|2652.32|2652.02|2653.46|2652.96|2652.08|2651.76|523
1734372000000|2024-12-16 18:00:00|2652.28|2651.98|2652.42|2651.92|2652.63|2652.3|2651.71|2651.21|559
1734372300000|2024-12-16 18:05:00|2652.43|2651.93|2652.43|2651.93|2652.83|2652.33|2651.58|2651.18|388
1734372600000|2024-12-16 18:10:00|2652.38|2651.88|2653.39|2652.89|2653.58|2653.08|2652.33|2651.83|398
1734372900000|2024-12-16 18:15:00|2653.38|2652.88|2653.5|2653|2653.98|2653.57|2653.13|2652.63|389
1734373200000|2024-12-16 18:20:00|2653.51|2653.01|2653.43|2652.93|2653.51|2653.03|2651.63|2651.13|525
1734373500000|2024-12-16 18:25:00|2653.33|2652.83|2653.48|2652.98|2654.13|2653.63|2652.73|2652.23|482
1734373800000|2024-12-16 18:30:00|2653.53|2653.03|2654.08|2653.58|2654.4|2653.9|2653.48|2652.98|395
1734374100000|2024-12-16 18:35:00|2654.15|2653.85|2655.08|2654.58|2655.49|2655.03|2654.09|2653.68|430
1734374400000|2024-12-16 18:40:00|2655.06|2654.56|2654.68|2654.18|2655.18|2654.68|2654.38|2653.88|394
1734374700000|2024-12-16 18:45:00|2654.72|2654.22|2655.08|2654.58|2655.47|2654.97|2654.42|2653.92|404
1734375000000|2024-12-16 18:50:00|2655.06|2654.56|2655.79|2655.29|2655.98|2655.58|2654.7|2654.2|419
1734375300000|2024-12-16 18:55:00|2655.78|2655.28|2655.57|2655.27|2655.95|2655.53|2655.28|2654.88|506
1734375600000|2024-12-16 19:00:00|2655.69|2655.19|2655.33|2654.83|2656.1|2655.7|2655.01|2654.6|541
1734375900000|2024-12-16 19:05:00|2655.32|2654.82|2655.09|2654.59|2655.46|2655.02|2654.89|2654.39|437
1734376200000|2024-12-16 19:10:00|2655.1|2654.6|2655.74|2655.24|2655.75|2655.26|2655.03|2654.58|418
1734376500000|2024-12-16 19:15:00|2655.71|2655.21|2655.13|2654.63|2656.03|2655.63|2654.85|2654.45|427
1734376800000|2024-12-16 19:20:00|2655.06|2654.76|2654.32|2653.82|2655.47|2654.97|2654.11|2653.61|379
1734377100000|2024-12-16 19:25:00|2654.34|2653.84|2653.76|2653.26|2654.44|2653.94|2652.71|2652.41|442
1734377400000|2024-12-16 19:30:00|2653.72|2653.22|2652.93|2652.43|2653.84|2653.34|2652.52|2652.02|479
1734377700000|2024-12-16 19:35:00|2652.92|2652.42|2653.8|2653.3|2653.88|2653.47|2652.43|2652|464
1734378000000|2024-12-16 19:40:00|2653.77|2653.27|2654.55|2654.05|2654.68|2654.25|2653.74|2653.27|410
1734378300000|2024-12-16 19:45:00|2654.43|2654.13|2654.99|2654.49|2655.28|2654.88|2654.09|2653.74|524
1734378600000|2024-12-16 19:50:00|2655|2654.5|2654.4|2653.9|2655.18|2654.78|2654.26|2653.89|520
1734378900000|2024-12-16 19:55:00|2654.49|2653.99|2653.49|2653.19|2654.5|2654.18|2653.48|2653.17|615
1734379200000|2024-12-16 20:00:00|2653.45|2653.15|2653.26|2652.76|2653.54|2653.21|2652.71|2652.35|533
1734379500000|2024-12-16 20:05:00|2653.25|2652.75|2652.76|2652.46|2653.59|2653.09|2652.56|2652.26|425
1734379800000|2024-12-16 20:10:00|2652.91|2652.41|2652.85|2652.35|2653.21|2652.79|2652.49|2652.03|603
1734380100000|2024-12-16 20:15:00|2652.83|2652.33|2652.64|2652.14|2653.38|2652.88|2652.25|2651.81|411
1734380400000|2024-12-16 20:20:00|2652.7|2652.2|2652.39|2652.09|2653.37|2652.87|2652.24|2651.81|432
1734380700000|2024-12-16 20:25:00|2652.41|2652.11|2653.14|2652.64|2653.17|2652.67|2652.06|2651.74|439
1734381000000|2024-12-16 20:30:00|2653.11|2652.61|2653.05|2652.55|2653.57|2653.07|2652.71|2652.24|497
1734381300000|2024-12-16 20:35:00|2653.03|2652.53|2653.21|2652.71|2653.29|2652.91|2652.75|2652.41|504
1734381600000|2024-12-16 20:40:00|2653.23|2652.73|2652.69|2652.39|2653.42|2653.01|2652.5|2652.12|622
1734381900000|2024-12-16 20:45:00|2652.68|2652.38|2653.14|2652.84|2653.54|2653.18|2652.68|2652.3|605
1734382200000|2024-12-16 20:50:00|2653.25|2652.95|2653.3|2653|2653.75|2653.34|2653.1|2652.75|677
1734382500000|2024-12-16 20:55:00|2653.4|2653.1|2652.95|2652.65|2653.9|2653.55|2652.87|2652.48|666
1734382800000|2024-12-16 21:00:00|2653.05|2652.75|2652.26|2651.76|2653.48|2653.03|2652.05|2651.75|374
1734383100000|2024-12-16 21:05:00|2652.34|2651.84|2652.08|2651.78|2652.62|2652.21|2651.94|2651.61|277
1734383400000|2024-12-16 21:10:00|2652.09|2651.79|2652.03|2651.73|2652.51|2652.13|2651.89|2651.52|338
1734383700000|2024-12-16 21:15:00|2652.02|2651.72|2652.68|2652.18|2653.19|2652.81|2651.97|2651.57|317
1734384000000|2024-12-16 21:20:00|2652.71|2652.21|2652.01|2651.51|2652.95|2652.54|2651.7|2651.38|274
1734384300000|2024-12-16 21:25:00|2652.02|2651.52|2652.53|2652.03|2652.57|2652.22|2651.78|2651.41|323
1734384600000|2024-12-16 21:30:00|2652.51|2652.01|2653.06|2652.76|2653.22|2652.81|2652.36|2652|222
1734384900000|2024-12-16 21:35:00|2653.16|2652.66|2652.64|2652.34|2653.37|2652.99|2652.51|2652.14|156
1734385200000|2024-12-16 21:40:00|2652.61|2652.31|2652.86|2652.56|2653.07|2652.69|2652.61|2652.29|212
1734385500000|2024-12-16 21:45:00|2652.95|2652.45|2652.85|2652.55|2652.96|2652.6|2652.35|2651.97|203
1734385800000|2024-12-16 21:50:00|2652.64|2652.34|2652.69|2652.39|2652.98|2652.6|2652.6|2652.2|175
1734386100000|2024-12-16 21:55:00|2652.63|2652.33|2653.08|2652.58|2653.25|2652.83|2652.6|2652.22|215
1734390000000|2024-12-16 23:00:00|2652.88|2652.38|2652.33|2651.83|2653.19|2652.69|2652.33|2651.83|104
1734390300000|2024-12-16 23:05:00|2652.37|2651.87|2652.4|2651.9|2653.02|2652.52|2652.08|2651.58|187
1734390600000|2024-12-16 23:10:00|2652.28|2651.78|2652.33|2651.83|2652.6|2652.1|2651.88|2651.43|143
1734390900000|2024-12-16 23:15:00|2652.31|2651.81|2652.78|2652.28|2653.03|2652.63|2652.13|2651.63|158
1734391200000|2024-12-16 23:20:00|2652.79|2652.29|2653.02|2652.52|2653.26|2652.85|2652.58|2652.08|136
1734391500000|2024-12-16 23:25:00|2653.01|2652.51|2653.19|2652.69|2653.26|2652.76|2652.88|2652.38|124
1734391800000|2024-12-16 23:30:00|2653.13|2652.63|2652.24|2651.74|2653.19|2652.69|2651.94|2651.44|153
1734392100000|2024-12-16 23:35:00|2652.26|2651.76|2652.46|2651.96|2652.67|2652.17|2652.18|2651.68|119
1734392400000|2024-12-16 23:40:00|2652.5|2652|2652.48|2651.98|2652.7|2652.2|2652.38|2651.88|121
1734392700000|2024-12-16 23:45:00|2652.53|2652.03|2652.28|2651.78|2652.93|2652.43|2652.26|2651.76|115
1734393000000|2024-12-16 23:50:00|2652.22|2651.72|2652.28|2651.78|2652.53|2652.03|2652.18|2651.68|102
1734393300000|2024-12-16 23:55:00|2652.43|2651.93|2652.05|2651.55|2652.48|2651.98|2651.8|2651.47|164
1734393600000|2024-12-17 00:00:00|2651.95|2651.65|2653.1|2652.6|2653.57|2653.17|2651.8|2651.49|340
1734393900000|2024-12-17 00:05:00|2653.09|2652.59|2652.55|2652.05|2653.55|2653.05|2652.46|2652.05|322
1734394200000|2024-12-17 00:10:00|2652.63|2652.13|2651.65|2651.15|2652.84|2652.34|2651.49|2651.1|212
1734394500000|2024-12-17 00:15:00|2651.74|2651.24|2652.02|2651.52|2652.33|2651.83|2651.53|2651.03|237
1734394800000|2024-12-17 00:20:00|2652.01|2651.51|2652.77|2652.27|2653.03|2652.53|2651.9|2651.43|178
1734395100000|2024-12-17 00:25:00|2652.78|2652.28|2652.55|2652.05|2652.79|2652.34|2652.36|2651.9|120
1734395400000|2024-12-17 00:30:00|2652.56|2652.06|2652.3|2651.8|2653.3|2652.8|2651.95|2651.45|181
1734395700000|2024-12-17 00:35:00|2652.31|2651.81|2651.79|2651.29|2652.62|2652.12|2651.4|2650.9|152
1734396000000|2024-12-17 00:40:00|2651.75|2651.25|2652.17|2651.67|2652.21|2651.71|2651.55|2651.05|165
1734396300000|2024-12-17 00:45:00|2652.2|2651.7|2652.5|2652|2652.6|2652.1|2651.8|2651.3|191
1734396600000|2024-12-17 00:50:00|2652.53|2652.03|2654.43|2653.93|2654.55|2654.05|2652.5|2652.03|411
1734396900000|2024-12-17 00:55:00|2654.37|2653.87|2655.6|2655.1|2655.79|2655.44|2654.14|2653.64|482
1734397200000|2024-12-17 01:00:00|2655.55|2655.05|2655.65|2655.15|2656.6|2656.1|2654.57|2654.07|618
1734397500000|2024-12-17 01:05:00|2655.61|2655.11|2656.15|2655.65|2656.4|2655.9|2654.94|2654.44|365
1734397800000|2024-12-17 01:10:00|2656.05|2655.55|2657.63|2657.13|2657.78|2657.28|2655.15|2654.65|428
1734398100000|2024-12-17 01:15:00|2657.67|2657.17|2656.63|2656.13|2657.67|2657.17|2655.78|2655.28|469
1734398400000|2024-12-17 01:20:00|2656.66|2656.16|2657.08|2656.58|2657.63|2657.13|2656.41|2655.91|341
1734398700000|2024-12-17 01:25:00|2656.99|2656.49|2656.43|2655.93|2657.63|2657.13|2656.1|2655.6|289
1734399000000|2024-12-17 01:30:00|2656.48|2655.98|2656.65|2656.15|2657.23|2656.73|2655.33|2654.83|526
1734399300000|2024-12-17 01:35:00|2656.75|2656.25|2656.88|2656.38|2657.58|2657.08|2655.66|2655.16|458
1734399600000|2024-12-17 01:40:00|2656.81|2656.31|2656.93|2656.43|2657.51|2657.01|2656.18|2655.68|368
1734399900000|2024-12-17 01:45:00|2656.88|2656.38|2657.58|2657.08|2657.63|2657.13|2656.66|2656.16|367
1734400200000|2024-12-17 01:50:00|2657.54|2657.04|2658.25|2657.75|2658.43|2657.93|2657.3|2656.8|429
1734400500000|2024-12-17 01:55:00|2658.21|2657.71|2658.5|2658|2658.95|2658.6|2657.65|2657.25|411
1734400800000|2024-12-17 02:00:00|2658.12|2657.62|2657.98|2657.48|2658.41|2658|2657.35|2656.85|432
1734401100000|2024-12-17 02:05:00|2658.12|2657.62|2658.28|2657.78|2658.88|2658.38|2657.43|2656.93|428
1734401400000|2024-12-17 02:10:00|2658.33|2657.83|2658.62|2658.12|2658.79|2658.42|2657.38|2656.88|360
1734401700000|2024-12-17 02:15:00|2658.61|2658.11|2658.48|2657.98|2658.88|2658.53|2658.18|2657.68|250
1734402000000|2024-12-17 02:20:00|2658.43|2657.93|2657.98|2657.48|2658.75|2658.25|2657.95|2657.45|258
1734402300000|2024-12-17 02:25:00|2657.85|2657.35|2658|2657.5|2658.22|2657.8|2657.15|2656.65|301
1734402600000|2024-12-17 02:30:00|2658.02|2657.52|2656.45|2655.95|2658.02|2657.52|2656.1|2655.6|401
1734402900000|2024-12-17 02:35:00|2656.35|2655.85|2656.73|2656.23|2657.33|2656.89|2656.15|2655.65|334
1734403200000|2024-12-17 02:40:00|2656.65|2656.15|2656.34|2655.84|2657.1|2656.71|2655.78|2655.28|346
1734403500000|2024-12-17 02:45:00|2656.3|2655.8|2655.11|2654.61|2656.41|2656.08|2654.83|2654.33|503
1734403800000|2024-12-17 02:50:00|2655.21|2654.71|2654.83|2654.33|2655.66|2655.24|2654.21|2653.8|433
1734404100000|2024-12-17 02:55:00|2654.81|2654.31|2655.25|2654.75|2655.59|2655.23|2654.33|2653.83|397
1734404400000|2024-12-17 03:00:00|2655.33|2654.83|2655.23|2654.73|2655.71|2655.3|2654.93|2654.43|429
1734404700000|2024-12-17 03:05:00|2655.22|2654.72|2654.22|2653.72|2655.22|2654.72|2653.72|2653.22|510
1734405000000|2024-12-17 03:10:00|2654.23|2653.73|2652.84|2652.34|2654.24|2653.94|2651.48|2651.03|669
1734405300000|2024-12-17 03:15:00|2652.98|2652.48|2653.88|2653.38|2654.53|2654.13|2652.98|2652.48|376
1734405600000|2024-12-17 03:20:00|2653.93|2653.43|2654.28|2653.78|2654.9|2654.43|2653.83|2653.33|308
1734405900000|2024-12-17 03:25:00|2654.29|2653.79|2655.43|2654.93|2655.63|2655.23|2654.08|2653.58|337
1734406200000|2024-12-17 03:30:00|2655.38|2654.88|2655.73|2655.23|2656.48|2656.13|2655.35|2654.88|298
1734406500000|2024-12-17 03:35:00|2655.78|2655.28|2655.43|2654.93|2656.07|2655.57|2655.38|2654.88|203
1734406800000|2024-12-17 03:40:00|2655.44|2654.94|2654.47|2654.17|2655.57|2655.12|2654.23|2653.88|303
1734407100000|2024-12-17 03:45:00|2654.48|2654.18|2653.75|2653.25|2654.63|2654.32|2653.48|2652.98|376
1734407400000|2024-12-17 03:50:00|2653.68|2653.18|2653.58|2653.08|2654.03|2653.53|2653.3|2652.8|234
1734407700000|2024-12-17 03:55:00|2653.64|2653.14|2653.88|2653.38|2654.03|2653.53|2653.51|2653.01|261
1734408000000|2024-12-17 04:00:00|2653.78|2653.28|2652.77|2652.27|2653.88|2653.38|2652.54|2652.04|260
1734408300000|2024-12-17 04:05:00|2652.68|2652.18|2654.34|2653.84|2654.63|2654.13|2652.63|2652.13|284
1734408600000|2024-12-17 04:10:00|2654.43|2653.93|2654.63|2654.13|2654.78|2654.28|2654.26|2653.76|187
1734408900000|2024-12-17 04:15:00|2654.67|2654.17|2655.03|2654.53|2655.32|2654.82|2654.6|2654.1|212
1734409200000|2024-12-17 04:20:00|2655.02|2654.52|2655.08|2654.58|2655.6|2655.1|2654.63|2654.2|210
1734409500000|2024-12-17 04:25:00|2655.1|2654.6|2654.67|2654.37|2655.15|2654.65|2654.63|2654.24|148
1734409800000|2024-12-17 04:30:00|2654.76|2654.26|2654.18|2653.68|2654.77|2654.37|2653.84|2653.45|220
1734410100000|2024-12-17 04:35:00|2654.11|2653.61|2653.5|2653|2654.13|2653.63|2652.83|2652.48|219
1734410400000|2024-12-17 04:40:00|2653.55|2653.05|2652.75|2652.25|2653.72|2653.22|2652.57|2652.07|184
1734410700000|2024-12-17 04:45:00|2652.8|2652.3|2652.25|2651.75|2653.16|2652.66|2651.7|2651.3|265
1734411000000|2024-12-17 04:50:00|2652.2|2651.7|2651.93|2651.43|2652.42|2651.92|2651.19|2650.79|356
1734411300000|2024-12-17 04:55:00|2651.92|2651.42|2652.03|2651.53|2652.68|2652.18|2651.83|2651.33|239
1734411600000|2024-12-17 05:00:00|2652.09|2651.59|2650.23|2649.73|2652.09|2651.59|2649.41|2648.91|356
1734411900000|2024-12-17 05:05:00|2650.28|2649.78|2650.31|2649.81|2651.12|2650.73|2649.73|2649.23|284
1734412200000|2024-12-17 05:10:00|2650.42|2649.92|2651.48|2650.98|2652.02|2651.52|2650.33|2649.83|252
1734412500000|2024-12-17 05:15:00|2651.55|2651.05|2651.55|2651.05|2652.34|2651.93|2651.38|2650.96|202
1734412800000|2024-12-17 05:20:00|2651.54|2651.04|2651.14|2650.64|2651.65|2651.3|2651.03|2650.53|196
1734413100000|2024-12-17 05:25:00|2651.13|2650.63|2653.13|2652.83|2653.35|2652.94|2651.06|2650.56|401
1734413400000|2024-12-17 05:30:00|2653.17|2652.87|2653.05|2652.55|2654.89|2654.46|2652.7|2652.2|793
1734413700000|2024-12-17 05:35:00|2652.95|2652.45|2653.15|2652.65|2653.65|2653.2|2651.75|2651.35|672
1734414000000|2024-12-17 05:40:00|2653.16|2652.66|2654.56|2654.06|2655.13|2654.73|2652.25|2651.75|703
1734414300000|2024-12-17 05:45:00|2654.59|2654.09|2653.6|2653.3|2654.9|2654.47|2653.46|2653.06|480
1734414600000|2024-12-17 05:50:00|2653.58|2653.28|2654.25|2653.75|2654.55|2654.05|2652.85|2652.55|394
1734414900000|2024-12-17 05:55:00|2654.3|2653.8|2654.06|2653.56|2654.3|2653.8|2652.94|2652.59|429
1734415200000|2024-12-17 06:00:00|2654.05|2653.55|2654.63|2654.13|2654.98|2654.48|2653.54|2653.04|433
1734415500000|2024-12-17 06:05:00|2654.61|2654.11|2653.46|2652.96|2654.94|2654.44|2653.4|2652.9|417
1734415800000|2024-12-17 06:10:00|2653.45|2652.95|2651.46|2651.16|2653.8|2653.3|2651.46|2651.1|461
1734416100000|2024-12-17 06:15:00|2651.45|2651.15|2651.35|2650.85|2652.23|2651.73|2651.11|2650.7|430
1734416400000|2024-12-17 06:20:00|2651.39|2650.89|2648.85|2648.35|2651.39|2650.89|2647.1|2646.6|649
1734416700000|2024-12-17 06:25:00|2648.84|2648.34|2648.18|2647.68|2649.8|2649.31|2647.53|2647.03|514
1734417000000|2024-12-17 06:30:00|2648.1|2647.6|2649.22|2648.72|2649.47|2648.97|2647.78|2647.28|534
1734417300000|2024-12-17 06:35:00|2649.24|2648.74|2650.1|2649.6|2650.21|2649.75|2648.95|2648.5|367
1734417600000|2024-12-17 06:40:00|2650.18|2649.68|2647.58|2647.08|2650.65|2650.2|2647.28|2646.78|450
1734417900000|2024-12-17 06:45:00|2647.38|2646.88|2647.93|2647.43|2648.48|2648.03|2646.78|2646.28|779
1734418200000|2024-12-17 06:50:00|2647.86|2647.36|2647.9|2647.4|2649.03|2648.53|2647.73|2647.23|414
1734418500000|2024-12-17 06:55:00|2647.89|2647.39|2649.17|2648.67|2649.22|2648.72|2647.52|2647.02|408
1734418800000|2024-12-17 07:00:00|2649.24|2648.74|2650.07|2649.57|2650.29|2649.79|2648.48|2647.98|379
1734419100000|2024-12-17 07:05:00|2650.08|2649.58|2650.72|2650.22|2650.85|2650.35|2649.86|2649.36|401
1734419400000|2024-12-17 07:10:00|2650.73|2650.23|2652.53|2652.03|2652.93|2652.43|2650.65|2650.15|399
1734419700000|2024-12-17 07:15:00|2652.55|2652.05|2653.55|2653.05|2653.7|2653.2|2652.28|2651.78|271
1734420000000|2024-12-17 07:20:00|2653.4|2652.9|2654.92|2654.42|2655.13|2654.7|2653.25|2652.75|477
1734420300000|2024-12-17 07:25:00|2654.91|2654.41|2656|2655.5|2656.25|2655.75|2654.6|2654.1|411
1734420600000|2024-12-17 07:30:00|2656.02|2655.52|2655.92|2655.42|2656.21|2655.71|2655.11|2654.61|456
1734420900000|2024-12-17 07:35:00|2655.89|2655.39|2656.65|2656.35|2656.75|2656.45|2655.23|2654.73|551
1734421200000|2024-12-17 07:40:00|2656.64|2656.34|2654.93|2654.43|2657.37|2657.03|2654.82|2654.32|776
1734421500000|2024-12-17 07:45:00|2654.91|2654.41|2655.1|2654.6|2656.1|2655.6|2654.82|2654.32|383
1734421800000|2024-12-17 07:50:00|2655.17|2654.67|2654.43|2653.93|2655.17|2654.67|2653.84|2653.34|345
1734422100000|2024-12-17 07:55:00|2654.37|2653.87|2654.04|2653.54|2654.7|2654.2|2653.58|2653.08|293
1734422400000|2024-12-17 08:00:00|2653.76|2653.26|2653.43|2652.93|2654.04|2653.63|2652.23|2651.83|557
1734422700000|2024-12-17 08:05:00|2653.4|2652.9|2652.39|2651.89|2653.48|2653.03|2652.08|2651.58|467
1734423000000|2024-12-17 08:10:00|2652.28|2651.78|2650.78|2650.28|2652.79|2652.29|2650.58|2650.08|445
1734423300000|2024-12-17 08:15:00|2650.83|2650.33|2650.48|2649.98|2651.53|2651.03|2649.93|2649.43|479
1734423600000|2024-12-17 08:20:00|2650.43|2649.93|2649.19|2648.69|2652.23|2651.87|2649.18|2648.68|653
1734423900000|2024-12-17 08:25:00|2649.09|2648.59|2648.29|2647.79|2650.31|2649.81|2647.09|2646.69|716
1734424200000|2024-12-17 08:30:00|2648.25|2647.75|2648.09|2647.59|2649.4|2649.06|2647.05|2646.55|587
1734424500000|2024-12-17 08:35:00|2648.21|2647.71|2647.38|2646.88|2648.27|2647.77|2646.03|2645.53|401
1734424800000|2024-12-17 08:40:00|2647.37|2646.87|2648.7|2648.2|2648.8|2648.3|2647.18|2646.68|358
1734425100000|2024-12-17 08:45:00|2648.72|2648.22|2648.51|2648.01|2649.77|2649.27|2647.75|2647.25|422
1734425400000|2024-12-17 08:50:00|2648.54|2648.04|2648.27|2647.77|2649.32|2648.82|2647.16|2646.66|454
1734425700000|2024-12-17 08:55:00|2648.25|2647.75|2644.27|2643.97|2648.7|2648.35|2641.9|2640.78|960
1734426000000|2024-12-17 09:00:00|2644.39|2644.09|2643.83|2643.53|2646.3|2645.9|2643.11|2642.81|1188
1734426300000|2024-12-17 09:05:00|2643.85|2643.55|2643.03|2642.73|2644.14|2643.79|2641.53|2641.23|790
1734426600000|2024-12-17 09:10:00|2643.05|2642.75|2644.17|2643.67|2645.28|2644.78|2642.97|2642.56|793
1734426900000|2024-12-17 09:15:00|2644.16|2643.66|2644.36|2643.86|2645.58|2645.08|2643.87|2643.44|630
1734427200000|2024-12-17 09:20:00|2644.38|2643.88|2641.93|2641.43|2644.38|2644.05|2641.34|2640.84|732
1734427500000|2024-12-17 09:25:00|2641.98|2641.48|2642.32|2641.82|2642.76|2642.26|2641.56|2641.06|590
1734427800000|2024-12-17 09:30:00|2642.31|2641.81|2642.04|2641.54|2643.43|2642.93|2641.57|2641.07|532
1734428100000|2024-12-17 09:35:00|2642.09|2641.59|2640.03|2639.53|2642.72|2642.3|2639.48|2638.98|596
1734428400000|2024-12-17 09:40:00|2640.06|2639.56|2639.58|2639.08|2640.38|2639.93|2638.43|2637.93|700
1734428700000|2024-12-17 09:45:00|2639.48|2638.98|2639.6|2639.1|2640.87|2640.37|2638.3|2637.8|463
1734429000000|2024-12-17 09:50:00|2639.7|2639.2|2641.09|2640.59|2641.48|2640.99|2638.51|2638.01|708
1734429300000|2024-12-17 09:55:00|2641.1|2640.6|2640.01|2639.51|2641.36|2640.86|2639.59|2639.09|373
1734429600000|2024-12-17 10:00:00|2639.94|2639.44|2641.17|2640.67|2641.22|2640.79|2638.9|2638.47|465
1734429900000|2024-12-17 10:05:00|2641.27|2640.77|2640.69|2640.19|2641.36|2640.86|2639.78|2639.48|473
1734430200000|2024-12-17 10:10:00|2640.71|2640.21|2640.28|2639.78|2641|2640.5|2639.87|2639.37|485
1734430500000|2024-12-17 10:15:00|2640.25|2639.75|2642.6|2642.1|2642.8|2642.3|2640.09|2639.59|538
1734430800000|2024-12-17 10:20:00|2642.58|2642.08|2641.59|2641.09|2643.33|2642.88|2641.51|2641.09|743
1734431100000|2024-12-17 10:25:00|2641.56|2641.06|2642.59|2642.09|2642.61|2642.11|2641.19|2640.69|577
1734431400000|2024-12-17 10:30:00|2642.53|2642.03|2642.96|2642.46|2643.49|2642.99|2641.6|2641.25|489
1734431700000|2024-12-17 10:35:00|2642.9|2642.4|2641.95|2641.45|2643.52|2643.02|2641.41|2640.91|523
1734432000000|2024-12-17 10:40:00|2641.85|2641.35|2640.78|2640.28|2642.21|2641.71|2640.22|2639.72|429
1734432300000|2024-12-17 10:45:00|2640.76|2640.26|2638.55|2638.05|2640.89|2640.39|2638.45|2637.95|509
1734432600000|2024-12-17 10:50:00|2638.5|2638|2639.61|2639.11|2639.95|2639.45|2638.5|2638|468
1734432900000|2024-12-17 10:55:00|2639.65|2639.15|2638.59|2638.09|2639.88|2639.38|2638.59|2638.09|437
1734433200000|2024-12-17 11:00:00|2638.56|2638.06|2638.33|2637.83|2638.82|2638.32|2636.6|2636.1|771
1734433500000|2024-12-17 11:05:00|2638.28|2637.78|2637.96|2637.46|2638.53|2638.03|2637.31|2636.81|398
1734433800000|2024-12-17 11:10:00|2637.89|2637.39|2639.07|2638.57|2639.58|2639.08|2637.89|2637.39|428
1734434100000|2024-12-17 11:15:00|2639.11|2638.61|2639.19|2638.69|2640|2639.55|2638.3|2637.8|335
1734434400000|2024-12-17 11:20:00|2639.04|2638.74|2639.44|2638.94|2640.25|2639.85|2639.04|2638.59|370
1734434700000|2024-12-17 11:25:00|2639.54|2639.04|2639.4|2638.9|2639.9|2639.4|2639.1|2638.72|282
1734435000000|2024-12-17 11:30:00|2639.41|2638.91|2639.96|2639.46|2641.05|2640.55|2639.21|2638.78|499
1734435300000|2024-12-17 11:35:00|2639.95|2639.45|2640.66|2640.16|2640.9|2640.4|2639.27|2638.89|441
1734435600000|2024-12-17 11:40:00|2640.62|2640.12|2640.28|2639.78|2641.1|2640.6|2640|2639.5|592
1734435900000|2024-12-17 11:45:00|2640.35|2639.85|2639.93|2639.43|2640.53|2640.03|2639.43|2638.93|326
1734436200000|2024-12-17 11:50:00|2639.84|2639.34|2641.65|2641.15|2641.77|2641.43|2639.84|2639.34|431
1734436500000|2024-12-17 11:55:00|2641.6|2641.1|2642.56|2642.06|2642.87|2642.4|2641.05|2640.55|542
1734436800000|2024-12-17 12:00:00|2642.5|2642|2642.55|2642.25|2644.58|2644.08|2642.45|2642|598
1734437100000|2024-12-17 12:05:00|2642.6|2642.3|2643.57|2643.07|2643.63|2643.13|2641.47|2640.97|571
1734437400000|2024-12-17 12:10:00|2643.58|2643.08|2641.75|2641.25|2643.76|2643.26|2641.64|2641.14|660
1734437700000|2024-12-17 12:15:00|2641.8|2641.3|2641.94|2641.44|2642.26|2641.76|2641.46|2640.96|701
1734438000000|2024-12-17 12:20:00|2642|2641.5|2642.07|2641.57|2642.28|2641.78|2641.05|2640.55|504
1734438300000|2024-12-17 12:25:00|2642.06|2641.56|2643.77|2643.27|2644.15|2643.65|2641.85|2641.35|432
1734438600000|2024-12-17 12:30:00|2643.78|2643.28|2643.17|2642.67|2644.34|2643.84|2642.8|2642.3|374
1734438900000|2024-12-17 12:35:00|2643.1|2642.6|2643.97|2643.47|2645.08|2644.58|2643.1|2642.6|556
1734439200000|2024-12-17 12:40:00|2643.94|2643.44|2643.63|2643.13|2645.95|2645.55|2643.34|2642.99|725
1734439500000|2024-12-17 12:45:00|2643.55|2643.05|2642.65|2642.15|2643.74|2643.24|2642.22|2641.72|590
1734439800000|2024-12-17 12:50:00|2642.68|2642.18|2643.36|2642.86|2643.45|2642.95|2642.57|2642.07|385
1734440100000|2024-12-17 12:55:00|2643.38|2642.88|2643.15|2642.65|2643.41|2642.91|2642.54|2642.12|429
1734440400000|2024-12-17 13:00:00|2643.16|2642.66|2644.97|2644.47|2645.22|2644.76|2642.89|2642.39|1033
1734440700000|2024-12-17 13:05:00|2644.98|2644.48|2646.55|2646.05|2647.3|2646.9|2644.87|2644.37|760
1734441000000|2024-12-17 13:10:00|2646.5|2646|2644.25|2643.95|2646.6|2646.1|2644.01|2643.71|739
1734441300000|2024-12-17 13:15:00|2644.17|2643.87|2645.35|2644.85|2645.45|2644.95|2643.82|2643.43|647
1734441600000|2024-12-17 13:20:00|2645.18|2644.68|2643.57|2643.07|2645.18|2644.68|2642.78|2642.28|1016
1734441900000|2024-12-17 13:25:00|2643.52|2643.02|2645.53|2638.97|2645.53|2644.19|2642.72|2638.97|614
1734442200000|2024-12-17 13:30:00|2643.07|2642.57|2640.6|2640.3|2648.18|2644.73|2639.45|2638.95|906
1734442500000|2024-12-17 13:35:00|2640.55|2640.25|2643.42|2643.12|2643.65|2643.3|2638.98|2638.48|939
1734442800000|2024-12-17 13:40:00|2643.26|2642.96|2642.55|2642.05|2644.6|2644.1|2641.93|2641.43|729
1734443100000|2024-12-17 13:45:00|2642.77|2642.27|2640.42|2639.92|2643.15|2642.65|2640.13|2639.78|584
1734443400000|2024-12-17 13:50:00|2640.38|2639.88|2635.33|2634.83|2640.62|2640.29|2634.93|2634.43|1215
1734443700000|2024-12-17 13:55:00|2635.28|2634.78|2637.42|2636.92|2638.23|2637.73|2635.18|2634.68|793
1734444000000|2024-12-17 14:00:00|2637.43|2636.93|2639.43|2638.93|2640.14|2639.64|2636.26|2635.76|921
1734444300000|2024-12-17 14:05:00|2639.1|2638.6|2637.88|2637.38|2640.33|2639.83|2637.23|2636.83|840
1734444600000|2024-12-17 14:10:00|2637.83|2637.33|2635.25|2634.75|2638.13|2637.66|2633.32|2632.82|990
1734444900000|2024-12-17 14:15:00|2635.23|2634.73|2636.88|2636.38|2637.77|2637.47|2635.06|2633.7|824
1734445200000|2024-12-17 14:20:00|2636.97|2636.47|2639.13|2638.83|2639.93|2639.63|2636.79|2636.33|876
1734445500000|2024-12-17 14:25:00|2639.11|2638.81|2641.48|2640.98|2641.59|2641.09|2639.11|2638.79|886
1734445800000|2024-12-17 14:30:00|2641.4|2640.9|2639.17|2638.87|2642.33|2641.93|2639.1|2638.75|1159
1734446100000|2024-12-17 14:35:00|2639.15|2638.85|2639.58|2639.08|2641.1|2640.73|2638.63|2638.13|945
1734446400000|2024-12-17 14:40:00|2639.53|2639.03|2639.55|2639.05|2641.08|2640.58|2639.05|2638.55|849
1734446700000|2024-12-17 14:45:00|2639.37|2638.87|2638.75|2638.25|2639.92|2639.5|2637.9|2637.6|730
1734447000000|2024-12-17 14:50:00|2638.64|2638.14|2636.12|2635.82|2639.48|2639.14|2635.73|2635.43|953
1734447300000|2024-12-17 14:55:00|2636.13|2635.83|2637.04|2636.54|2637.15|2636.73|2635.18|2634.88|915
1734447600000|2024-12-17 15:00:00|2637.13|2636.63|2637|2636.5|2638.01|2637.51|2636.28|2635.78|731
1734447900000|2024-12-17 15:05:00|2637.05|2636.55|2640.73|2640.23|2640.84|2640.54|2636.59|2636.09|942
1734448200000|2024-12-17 15:10:00|2640.68|2640.18|2640.33|2639.83|2641.74|2641.24|2638.84|2638.34|857
1734448500000|2024-12-17 15:15:00|2640.38|2639.88|2642.28|2641.98|2643.23|2642.83|2640.13|2639.63|963
1734448800000|2024-12-17 15:20:00|2642.26|2641.96|2641.68|2641.38|2643.28|2642.98|2640.68|2640.18|818
1734449100000|2024-12-17 15:25:00|2641.58|2641.28|2641.03|2640.53|2642.18|2641.83|2640.73|2640.26|769
1734449400000|2024-12-17 15:30:00|2641.17|2640.67|2641.9|2641.4|2643.08|2642.67|2640.78|2640.28|838
1734449700000|2024-12-17 15:35:00|2641.93|2641.43|2640.15|2639.85|2641.99|2641.49|2638.69|2638.19|715
1734450000000|2024-12-17 15:40:00|2640.02|2639.72|2638.58|2638.08|2640.3|2639.9|2638.38|2638.02|965
1734450300000|2024-12-17 15:45:00|2638.53|2638.03|2638.87|2638.37|2639.08|2638.68|2637.29|2636.98|980
1734450600000|2024-12-17 15:50:00|2638.9|2638.4|2640.55|2640.05|2640.58|2640.19|2638.18|2637.76|758
1734450900000|2024-12-17 15:55:00|2640.43|2639.93|2640.37|2640.07|2641.61|2641.22|2639.69|2639.19|815
1734451200000|2024-12-17 16:00:00|2640.39|2640.09|2638.95|2638.45|2640.65|2640.3|2638.39|2637.95|821
1734451500000|2024-12-17 16:05:00|2638.94|2638.44|2639.58|2639.08|2640.13|2639.73|2638.13|2637.63|709
1734451800000|2024-12-17 16:10:00|2639.61|2639.11|2638.72|2638.22|2640.23|2639.73|2637.89|2637.53|635
1734452100000|2024-12-17 16:15:00|2638.73|2638.23|2638.84|2638.34|2640.35|2639.85|2638.58|2638.18|664
1734452400000|2024-12-17 16:20:00|2638.92|2638.42|2638.1|2637.8|2639.2|2638.82|2637.51|2637.12|666
1734452700000|2024-12-17 16:25:00|2638.2|2637.9|2638.7|2638.2|2638.91|2638.5|2637.68|2637.23|662
1734453000000|2024-12-17 16:30:00|2638.78|2638.28|2637.69|2637.39|2638.86|2638.36|2637.03|2636.54|665
1734453300000|2024-12-17 16:35:00|2637.65|2637.35|2641.06|2640.56|2641.23|2640.81|2637.63|2637.24|612
1734453600000|2024-12-17 16:40:00|2641.05|2640.55|2640.13|2639.63|2641.16|2640.66|2639.93|2639.43|458
1734453900000|2024-12-17 16:45:00|2640.17|2639.67|2641.53|2641.03|2641.83|2641.33|2639.99|2639.49|508
1734454200000|2024-12-17 16:50:00|2641.52|2641.02|2639.57|2639.07|2641.63|2641.13|2639.53|2639.03|377
1734454500000|2024-12-17 16:55:00|2639.6|2639.1|2639.21|2638.71|2640.34|2639.84|2639.15|2638.65|523
1734454800000|2024-12-17 17:00:00|2639|2638.5|2639.62|2639.32|2639.65|2639.35|2638.16|2637.68|622
1734455100000|2024-12-17 17:05:00|2639.69|2639.39|2640.93|2640.43|2641.2|2640.74|2639.27|2638.87|720
1734455400000|2024-12-17 17:10:00|2640.94|2640.44|2640.88|2640.38|2641.03|2640.53|2639.62|2639.12|682
1734455700000|2024-12-17 17:15:00|2640.76|2640.46|2642|2641.7|2642.48|2642.06|2640.68|2640.38|629
1734456000000|2024-12-17 17:20:00|2641.97|2641.67|2642.64|2642.14|2643.13|2642.72|2641.97|2641.64|622
1734456300000|2024-12-17 17:25:00|2642.49|2642.19|2642.32|2641.82|2643.03|2642.63|2641.61|2641.25|580
1734456600000|2024-12-17 17:30:00|2642.28|2641.78|2643.04|2642.74|2643.68|2643.28|2641.95|2641.55|581
1734456900000|2024-12-17 17:35:00|2643.1|2642.6|2643.14|2642.84|2643.48|2643.16|2642.58|2642.22|699
1734457200000|2024-12-17 17:40:00|2643.25|2642.95|2643.92|2643.62|2644.43|2644.03|2642.4|2642.03|626
1734457500000|2024-12-17 17:45:00|2643.91|2643.61|2644.87|2644.37|2645.03|2644.55|2643.58|2643.18|484
1734457800000|2024-12-17 17:50:00|2644.86|2644.36|2645.33|2644.83|2645.61|2645.19|2644.78|2644.28|435
1734458100000|2024-12-17 17:55:00|2645.35|2644.85|2646.18|2645.88|2647.4|2646.99|2644.98|2644.62|696
1734458400000|2024-12-17 18:00:00|2646.25|2645.95|2646.58|2646.28|2646.78|2646.4|2645.44|2645.13|781
1734458700000|2024-12-17 18:05:00|2646.56|2646.26|2647.51|2647.21|2647.92|2647.53|2646.09|2645.79|832
1734459000000|2024-12-17 18:10:00|2647.48|2647.18|2646.53|2646.03|2647.86|2647.43|2646.02|2645.61|666
1734459300000|2024-12-17 18:15:00|2646.39|2646.09|2646.15|2645.85|2646.76|2646.37|2645.89|2645.48|528
1734459600000|2024-12-17 18:20:00|2646.17|2645.87|2645.78|2645.28|2646.18|2645.87|2645.21|2644.86|601
1734459900000|2024-12-17 18:25:00|2645.77|2645.47|2646.63|2646.13|2647.46|2647.08|2645.73|2645.32|534
1734460200000|2024-12-17 18:30:00|2646.62|2646.12|2648.17|2647.67|2648.28|2647.93|2646.5|2646.12|430
1734460500000|2024-12-17 18:35:00|2648.18|2647.68|2647.08|2646.58|2648.38|2647.98|2647.08|2646.58|440
1734460800000|2024-12-17 18:40:00|2646.98|2646.48|2648.78|2648.48|2649.02|2648.56|2646.93|2646.43|390
1734461100000|2024-12-17 18:45:00|2648.81|2648.51|2647.38|2646.88|2649.33|2648.98|2647.38|2646.88|383
1734461400000|2024-12-17 18:50:00|2647.4|2646.9|2646.88|2646.58|2647.58|2647.08|2646.75|2646.26|470
1734461700000|2024-12-17 18:55:00|2646.86|2646.56|2647.56|2647.26|2647.91|2647.58|2646.86|2646.36|476
1734462000000|2024-12-17 19:00:00|2647.58|2647.28|2648.02|2647.72|2648.46|2648.16|2647.55|2647.18|526
1734462300000|2024-12-17 19:05:00|2648|2647.7|2647.69|2647.19|2648.53|2648.15|2647.48|2647.02|398
1734462600000|2024-12-17 19:10:00|2647.66|2647.16|2646.63|2646.13|2647.69|2647.28|2646.17|2645.8|450
1734462900000|2024-12-17 19:15:00|2646.64|2646.14|2646.58|2646.08|2647.13|2646.69|2646.16|2645.66|444
1734463200000|2024-12-17 19:20:00|2646.53|2646.23|2646.84|2646.34|2647.09|2646.69|2646.45|2646.04|421
1734463500000|2024-12-17 19:25:00|2646.83|2646.33|2647.67|2647.37|2648.1|2647.8|2646.42|2646.06|435
1734463800000|2024-12-17 19:30:00|2647.65|2647.35|2647.53|2647.03|2647.87|2647.49|2647.08|2646.73|537
1734464100000|2024-12-17 19:35:00|2647.6|2647.1|2646.77|2646.47|2647.73|2647.36|2646.56|2646.23|397
1734464400000|2024-12-17 19:40:00|2646.76|2646.46|2646.63|2646.33|2647.43|2647|2646.58|2646.16|364
1734464700000|2024-12-17 19:45:00|2646.64|2646.34|2646.13|2645.63|2646.7|2646.34|2645.5|2645.1|378
1734465000000|2024-12-17 19:50:00|2646.16|2645.66|2646.34|2645.84|2646.79|2646.4|2646.05|2645.6|401
1734465300000|2024-12-17 19:55:00|2646.32|2645.82|2645.69|2645.19|2646.32|2645.82|2645.42|2645.03|420
1734465600000|2024-12-17 20:00:00|2645.75|2645.25|2645.9|2645.4|2646.16|2645.73|2645.37|2644.96|520
1734465900000|2024-12-17 20:05:00|2645.82|2645.52|2645.78|2645.48|2646.01|2645.63|2644.88|2644.48|529
1734466200000|2024-12-17 20:10:00|2645.75|2645.45|2646.33|2645.83|2646.69|2646.3|2645.75|2645.38|412
1734466500000|2024-12-17 20:15:00|2646.34|2645.84|2645.99|2645.69|2646.55|2646.18|2645.59|2645.19|417
1734466800000|2024-12-17 20:20:00|2646.09|2645.59|2646.22|2645.72|2646.49|2646.11|2645.68|2645.28|392
1734467100000|2024-12-17 20:25:00|2646.2|2645.9|2646.58|2646.08|2647.05|2646.71|2645.96|2645.65|432
1734467400000|2024-12-17 20:30:00|2646.51|2646.21|2646.89|2646.59|2647.08|2646.77|2645.98|2645.6|440
1734467700000|2024-12-17 20:35:00|2646.97|2646.67|2646.06|2645.56|2647.22|2646.82|2645.82|2645.41|447
1734468000000|2024-12-17 20:40:00|2646.07|2645.57|2645.33|2644.83|2646.43|2646.08|2645.13|2644.72|439
1734468300000|2024-12-17 20:45:00|2645.22|2644.72|2644.98|2644.48|2645.38|2644.97|2644.55|2644.15|575
1734468600000|2024-12-17 20:50:00|2644.85|2644.55|2644.22|2643.92|2645.16|2644.8|2644|2643.63|774
1734468900000|2024-12-17 20:55:00|2644.31|2644.01|2643.78|2643.48|2644.55|2644.23|2643.25|2642.86|982
1734469200000|2024-12-17 21:00:00|2643.77|2643.47|2644.42|2643.92|2644.53|2644.21|2643.69|2643.39|392
1734469500000|2024-12-17 21:05:00|2644.41|2643.91|2644.69|2644.39|2644.91|2644.5|2644.03|2643.69|201
1734469800000|2024-12-17 21:10:00|2644.76|2644.46|2644.53|2644.03|2645.16|2644.81|2644.43|2644.03|193
1734470100000|2024-12-17 21:15:00|2644.56|2644.06|2644.62|2644.32|2645.1|2644.7|2644.27|2643.91|245
1734470400000|2024-12-17 21:20:00|2644.64|2644.34|2644.58|2644.08|2644.78|2644.41|2643.8|2643.45|260
1734470700000|2024-12-17 21:25:00|2644.57|2644.27|2644.86|2644.56|2645.14|2644.84|2644.56|2644.21|242
1734471000000|2024-12-17 21:30:00|2644.87|2644.57|2645.55|2645.05|2645.73|2645.43|2644.77|2644.27|198
1734471300000|2024-12-17 21:35:00|2645.45|2645.15|2645.89|2645.59|2646.06|2645.7|2645.45|2645.05|154
1734471600000|2024-12-17 21:40:00|2645.94|2645.64|2646.33|2645.83|2646.35|2646|2645.79|2645.49|146
1734471900000|2024-12-17 21:45:00|2646.19|2645.89|2645.88|2645.38|2646.76|2646.34|2645.76|2645.26|222
1734472200000|2024-12-17 21:50:00|2645.92|2645.42|2645.69|2645.19|2646.18|2645.68|2645.6|2645.19|150
1734472500000|2024-12-17 21:55:00|2645.66|2645.16|2646.33|2645.83|2646.83|2646.33|2645.63|2645.16|199
1734476400000|2024-12-17 23:00:00|2646.23|2645.73|2646.96|2646.46|2647.89|2647.32|2646|2645.14|173
1734476700000|2024-12-17 23:05:00|2646.95|2646.45|2646.45|2645.95|2647.4|2647.08|2646.3|2645.8|143
1734477000000|2024-12-17 23:10:00|2646.44|2645.94|2646.5|2646|2647.15|2646.65|2646.3|2645.8|101
1734477300000|2024-12-17 23:15:00|2646.52|2646.02|2646.58|2646.08|2646.9|2646.4|2646.3|2645.8|75
1734477600000|2024-12-17 23:20:00|2646.62|2646.12|2646.64|2646.14|2647.01|2646.51|2646.3|2645.8|99
1734477900000|2024-12-17 23:25:00|2646.63|2646.13|2646.41|2645.91|2646.7|2646.2|2646.05|2645.65|124
1734478200000|2024-12-17 23:30:00|2646.25|2645.75|2645.65|2645.15|2646.49|2645.99|2645.46|2644.96|125
1734478500000|2024-12-17 23:35:00|2645.73|2645.23|2646.45|2645.95|2646.48|2645.98|2645.58|2645.08|105
1734478800000|2024-12-17 23:40:00|2646.44|2645.94|2646.1|2645.6|2646.46|2645.96|2646.08|2645.58|85
1734479100000|2024-12-17 23:45:00|2646.13|2645.63|2645.6|2645.1|2646.13|2645.63|2645|2644.58|256
1734479400000|2024-12-17 23:50:00|2645.73|2645.23|2647.48|2646.98|2647.53|2647.03|2645.45|2644.95|216
1734479700000|2024-12-17 23:55:00|2647.43|2646.93|2647.78|2647.28|2648.03|2647.53|2647.01|2646.51|137
1734480000000|2024-12-18 00:00:00|2647.74|2647.24|2647.3|2646.8|2647.9|2647.4|2646.88|2646.38|247
1734480300000|2024-12-18 00:05:00|2647.27|2646.77|2648.58|2648.08|2648.68|2648.18|2647.23|2646.73|227
1734480600000|2024-12-18 00:10:00|2648.53|2648.03|2648.08|2647.58|2649.23|2648.73|2647.92|2647.42|207
1734480900000|2024-12-18 00:15:00|2648.17|2647.67|2647.28|2646.78|2648.23|2647.73|2647.28|2646.78|174
1734481200000|2024-12-18 00:20:00|2647.33|2646.83|2646.94|2646.44|2647.73|2647.23|2646.94|2646.44|137
1734481500000|2024-12-18 00:25:00|2646.98|2646.48|2647.45|2646.95|2647.95|2647.45|2646.9|2646.4|135
1734481800000|2024-12-18 00:30:00|2647.6|2647.1|2648|2647.5|2648.51|2648.16|2647.6|2647.1|176
1734482100000|2024-12-18 00:35:00|2647.95|2647.45|2649.58|2649.08|2650.43|2649.93|2647.95|2647.45|309
1734482400000|2024-12-18 00:40:00|2649.66|2649.16|2649.88|2649.38|2650.33|2649.83|2649.18|2648.68|225
1734482700000|2024-12-18 00:45:00|2649.81|2649.31|2649.78|2649.28|2649.93|2649.43|2649.14|2648.64|176
1734483000000|2024-12-18 00:50:00|2649.68|2649.18|2649.68|2649.18|2650.45|2649.95|2649.59|2649.09|191
1734483300000|2024-12-18 00:55:00|2649.88|2649.38|2650.35|2649.85|2650.63|2650.13|2649.55|2649.05|279
1734483600000|2024-12-18 01:00:00|2650.43|2649.93|2649.35|2648.85|2651.23|2650.73|2648.29|2647.83|558
1734483900000|2024-12-18 01:05:00|2649.34|2648.84|2649.85|2649.35|2650.3|2649.8|2648.95|2648.45|418
1734484200000|2024-12-18 01:10:00|2649.9|2649.4|2650.59|2650.09|2651.5|2651.1|2649.9|2649.4|526
1734484500000|2024-12-18 01:15:00|2650.54|2650.04|2650.25|2649.75|2651.95|2651.45|2650.25|2649.75|477
1734484800000|2024-12-18 01:20:00|2650.2|2649.7|2650.19|2649.89|2650.78|2650.28|2649.59|2649.09|333
1734485100000|2024-12-18 01:25:00|2650.2|2649.9|2650.2|2649.7|2650.6|2650.2|2649.45|2648.96|346
1734485400000|2024-12-18 01:30:00|2650.14|2649.64|2651.19|2650.69|2651.48|2650.98|2649.85|2649.45|421
1734485700000|2024-12-18 01:35:00|2651.23|2650.73|2650.33|2649.83|2651.68|2651.18|2650.08|2649.58|379
1734486000000|2024-12-18 01:40:00|2650.45|2649.95|2651.38|2650.88|2651.43|2650.93|2649.77|2649.27|382
1734486300000|2024-12-18 01:45:00|2651.42|2650.92|2649.38|2648.88|2651.58|2651.08|2649.28|2648.78|410
1734486600000|2024-12-18 01:50:00|2649.33|2648.83|2649.78|2649.28|2650.68|2650.18|2648.48|2648.13|510
1734486900000|2024-12-18 01:55:00|2649.92|2649.42|2651.23|2650.73|2652.06|2651.56|2649.78|2649.28|463
1734487200000|2024-12-18 02:00:00|2651.26|2650.76|2649.86|2649.36|2651.38|2650.88|2649.68|2649.28|414
1734487500000|2024-12-18 02:05:00|2649.78|2649.28|2649.43|2648.93|2649.9|2649.4|2648.93|2648.43|374
1734487800000|2024-12-18 02:10:00|2649.51|2649.01|2650.33|2649.83|2650.45|2649.95|2649.03|2648.53|339
1734488100000|2024-12-18 02:15:00|2650.36|2649.86|2649.98|2649.48|2650.43|2649.93|2649.68|2649.18|224
1734488400000|2024-12-18 02:20:00|2650.01|2649.51|2648.38|2647.88|2650.01|2649.51|2648.28|2647.78|292
1734488700000|2024-12-18 02:25:00|2648.43|2647.93|2648.53|2648.03|2648.65|2648.15|2647.61|2647.11|257
1734489000000|2024-12-18 02:30:00|2648.49|2647.99|2648.31|2647.81|2649.08|2648.58|2647.78|2647.28|410
1734489300000|2024-12-18 02:35:00|2648.23|2647.73|2649.01|2648.51|2649.09|2648.59|2648.18|2647.68|331
1734489600000|2024-12-18 02:40:00|2648.98|2648.48|2648.2|2647.7|2649|2648.5|2647.83|2647.33|306
1734489900000|2024-12-18 02:45:00|2648.08|2647.58|2648.38|2647.88|2648.71|2648.21|2647.28|2646.78|354
1734490200000|2024-12-18 02:50:00|2648.43|2647.93|2648.43|2647.93|2648.8|2648.3|2647.66|2647.16|312
1734490500000|2024-12-18 02:55:00|2648.33|2647.83|2647.73|2647.23|2648.68|2648.18|2647.64|2647.23|320
1734490800000|2024-12-18 03:00:00|2647.69|2647.19|2646.93|2646.43|2647.89|2647.39|2646.73|2646.23|374
1734491100000|2024-12-18 03:05:00|2646.98|2646.48|2647.53|2647.03|2647.83|2647.33|2646.69|2646.19|357
1734491400000|2024-12-18 03:10:00|2647.58|2647.08|2648.48|2647.98|2648.83|2648.33|2647.53|2647.03|339
1734491700000|2024-12-18 03:15:00|2648.46|2647.96|2647.63|2647.13|2649.18|2648.78|2647.53|2647.03|516
1734492000000|2024-12-18 03:20:00|2647.66|2647.16|2646.78|2646.28|2647.84|2647.34|2645.59|2645.09|572
1734492300000|2024-12-18 03:25:00|2646.76|2646.26|2646.48|2645.98|2646.78|2646.28|2646.02|2645.52|436
1734492600000|2024-12-18 03:30:00|2646.37|2645.87|2646.05|2645.55|2646.45|2645.95|2645.56|2645.06|347
1734492900000|2024-12-18 03:35:00|2646|2645.5|2646.45|2645.95|2646.5|2646|2645.69|2645.19|243
1734493200000|2024-12-18 03:40:00|2646.34|2645.84|2645.6|2645.1|2647.55|2647.05|2645.6|2645.1|295
1734493500000|2024-12-18 03:45:00|2645.75|2645.25|2646.13|2645.63|2646.43|2645.93|2645.51|2645.01|281
1734493800000|2024-12-18 03:50:00|2646.23|2645.73|2646.48|2645.98|2646.88|2646.38|2646.13|2645.63|249
1734494100000|2024-12-18 03:55:00|2646.43|2645.93|2646.03|2645.53|2646.78|2646.28|2645.98|2645.48|189
1734494400000|2024-12-18 04:00:00|2645.9|2645.4|2645.12|2644.62|2645.98|2645.48|2644.43|2643.93|308
1734494700000|2024-12-18 04:05:00|2645.18|2644.68|2644.48|2643.98|2645.23|2644.73|2644.16|2643.66|316
1734495000000|2024-12-18 04:10:00|2644.45|2643.95|2643.23|2642.73|2644.68|2644.18|2643.04|2642.54|344
1734495300000|2024-12-18 04:15:00|2643.24|2642.74|2644.32|2643.82|2644.43|2644.04|2643.11|2642.61|224
1734495600000|2024-12-18 04:20:00|2644.33|2643.83|2643.93|2643.43|2644.65|2644.23|2643.68|2643.18|184
1734495900000|2024-12-18 04:25:00|2643.88|2643.38|2644.29|2643.79|2644.79|2644.29|2643.88|2643.38|184
1734496200000|2024-12-18 04:30:00|2644.4|2643.9|2644.15|2643.65|2644.83|2644.33|2643.05|2642.55|304
1734496500000|2024-12-18 04:35:00|2644.25|2643.75|2645.1|2644.6|2645.33|2644.83|2643.23|2642.83|432
1734496800000|2024-12-18 04:40:00|2645.16|2644.66|2646.03|2645.53|2646.23|2645.73|2645.03|2644.53|221
1734497100000|2024-12-18 04:45:00|2646.04|2645.54|2645.63|2645.13|2646.04|2645.54|2645.38|2644.88|184
1734497400000|2024-12-18 04:50:00|2645.62|2645.12|2645.85|2645.35|2646.08|2645.58|2645.23|2644.73|211
1734497700000|2024-12-18 04:55:00|2645.98|2645.48|2645.43|2644.93|2645.98|2645.48|2645.13|2644.63|177
1734498000000|2024-12-18 05:00:00|2645.35|2644.85|2644.96|2644.46|2645.41|2644.91|2644.28|2643.84|236
1734498300000|2024-12-18 05:05:00|2644.93|2644.43|2645.13|2644.63|2645.13|2644.63|2644.23|2643.73|185
1734498600000|2024-12-18 05:10:00|2645.08|2644.58|2646.33|2646.03|2646.51|2646.1|2644.93|2644.43|276
1734498900000|2024-12-18 05:15:00|2646.44|2645.94|2646.5|2646.2|2647.3|2646.91|2646.32|2645.94|271
1734499200000|2024-12-18 05:20:00|2646.76|2646.26|2647.5|2647.2|2647.9|2647.5|2646.6|2646.21|302
1734499500000|2024-12-18 05:25:00|2647.55|2647.25|2647.63|2647.13|2647.87|2647.37|2647.23|2646.73|248
1734499800000|2024-12-18 05:30:00|2647.78|2647.28|2648.8|2648.3|2648.88|2648.38|2647.2|2646.7|493
1734500100000|2024-12-18 05:35:00|2648.75|2648.25|2648.03|2647.53|2649|2648.5|2647.38|2646.88|365
1734500400000|2024-12-18 05:40:00|2647.98|2647.48|2648.38|2647.88|2648.38|2647.88|2647.13|2646.63|334
1734500700000|2024-12-18 05:45:00|2648.32|2647.82|2648.95|2648.45|2649.88|2649.38|2648.32|2647.82|508
1734501000000|2024-12-18 05:50:00|2648.9|2648.4|2648.13|2647.63|2649.05|2648.55|2647.53|2647.13|384
1734501300000|2024-12-18 05:55:00|2648.04|2647.54|2647.78|2647.28|2648.16|2647.66|2646.98|2646.48|373
1734501600000|2024-12-18 06:00:00|2647.73|2647.23|2647.4|2646.9|2648.24|2647.74|2647.18|2646.68|295
1734501900000|2024-12-18 06:05:00|2647.38|2646.88|2647.44|2646.94|2648.33|2647.83|2646.98|2646.48|320
1734502200000|2024-12-18 06:10:00|2647.43|2646.93|2646.27|2645.77|2647.73|2647.23|2646.03|2645.53|308
1734502500000|2024-12-18 06:15:00|2646.13|2645.63|2645.38|2644.88|2646.9|2646.4|2644.98|2644.48|464
1734502800000|2024-12-18 06:20:00|2645.36|2644.86|2645.98|2645.48|2646.63|2646.13|2645.23|2644.86|415
1734503100000|2024-12-18 06:25:00|2645.89|2645.39|2646.18|2645.68|2646.23|2645.73|2645.32|2644.82|266
1734503400000|2024-12-18 06:30:00|2646.12|2645.62|2645.68|2645.18|2646.78|2646.38|2645.48|2644.98|344
1734503700000|2024-12-18 06:35:00|2645.73|2645.23|2646.23|2645.73|2646.83|2646.33|2644.88|2644.38|365
1734504000000|2024-12-18 06:40:00|2646.28|2645.78|2646.83|2646.33|2647.31|2646.81|2646.28|2645.78|411
1734504300000|2024-12-18 06:45:00|2646.81|2646.31|2646.23|2645.73|2647.02|2646.52|2645.09|2644.59|452
1734504600000|2024-12-18 06:50:00|2645.94|2645.44|2646.7|2646.2|2647.08|2646.58|2645.38|2644.98|384
1734504900000|2024-12-18 06:55:00|2646.69|2646.19|2646.96|2646.46|2647.03|2646.61|2646.15|2645.65|389
1734505200000|2024-12-18 07:00:00|2647.03|2646.53|2646.73|2646.23|2647.54|2647.04|2646.53|2646.03|380
1734505500000|2024-12-18 07:05:00|2646.78|2646.28|2647.35|2646.85|2647.7|2647.3|2646.78|2646.28|267
1734505800000|2024-12-18 07:10:00|2647.41|2646.91|2646.68|2646.18|2647.5|2647|2646.48|2645.98|237
1734506100000|2024-12-18 07:15:00|2646.58|2646.08|2647.33|2646.83|2647.43|2646.93|2645.23|2644.73|403
1734506400000|2024-12-18 07:20:00|2647.38|2646.88|2646.55|2646.05|2647.73|2647.3|2646.3|2645.8|388
1734506700000|2024-12-18 07:25:00|2646.5|2646|2646.15|2645.65|2646.69|2646.19|2645.75|2645.25|284
1734507000000|2024-12-18 07:30:00|2646.2|2645.7|2645.18|2644.68|2646.22|2645.72|2644.1|2643.79|354
1734507300000|2024-12-18 07:35:00|2645.23|2644.73|2645.88|2645.38|2646.03|2645.63|2644.63|2644.13|264
1734507600000|2024-12-18 07:40:00|2645.79|2645.29|2644.3|2643.8|2645.83|2645.33|2643.65|2643.15|339
1734507900000|2024-12-18 07:45:00|2644.35|2643.85|2644.35|2643.85|2644.9|2644.4|2643.95|2643.45|294
1734508200000|2024-12-18 07:50:00|2644.34|2643.84|2644.2|2643.7|2645.6|2645.2|2644.08|2643.58|311
1734508500000|2024-12-18 07:55:00|2644.19|2643.69|2645.03|2644.53|2645.2|2644.7|2643.73|2643.23|305
1734508800000|2024-12-18 08:00:00|2644.98|2644.48|2642.85|2642.35|2645.13|2644.63|2642.34|2641.96|609
1734509100000|2024-12-18 08:05:00|2642.95|2642.45|2643.38|2642.88|2643.53|2643.03|2642.53|2642.03|325
1734509400000|2024-12-18 08:10:00|2643.33|2642.83|2643.2|2642.7|2643.65|2643.15|2642.61|2642.11|336
1734509700000|2024-12-18 08:15:00|2643.23|2642.73|2645.55|2645.05|2645.73|2645.23|2643.2|2642.7|363
1734510000000|2024-12-18 08:20:00|2645.53|2645.03|2643.99|2643.49|2648.23|2647.9|2643.98|2643.48|537
1734510300000|2024-12-18 08:25:00|2643.98|2643.48|2644.63|2644.13|2644.93|2644.43|2643.28|2642.78|484
1734510600000|2024-12-18 08:30:00|2644.58|2644.08|2647.15|2646.65|2647.67|2647.18|2644.58|2644.08|427
1734510900000|2024-12-18 08:35:00|2647.1|2646.6|2647.18|2646.68|2648.28|2647.78|2646.8|2646.3|334
1734511200000|2024-12-18 08:40:00|2647.08|2646.58|2648.05|2647.55|2648.67|2648.17|2646.98|2646.48|303
1734511500000|2024-12-18 08:45:00|2648|2647.5|2648.8|2648.3|2649.3|2648.8|2647.77|2647.27|388
1734511800000|2024-12-18 08:50:00|2648.9|2648.4|2648.98|2648.48|2649.4|2648.9|2648.18|2647.68|330
1734512100000|2024-12-18 08:55:00|2648.91|2648.41|2648.25|2647.75|2650|2649.5|2648.03|2647.71|414
1734512400000|2024-12-18 09:00:00|2648.21|2647.71|2648.68|2648.18|2648.88|2648.38|2647.45|2646.95|419
1734512700000|2024-12-18 09:05:00|2648.64|2648.14|2648.25|2647.75|2649.23|2648.82|2648.1|2647.6|348
1734513000000|2024-12-18 09:10:00|2648.18|2647.68|2648.03|2647.53|2648.4|2647.9|2647.23|2646.73|410
1734513300000|2024-12-18 09:15:00|2647.94|2647.44|2647.25|2646.75|2648.38|2647.88|2646.75|2646.25|417
1734513600000|2024-12-18 09:20:00|2647.15|2646.65|2648.73|2648.23|2649.13|2648.63|2647.05|2646.55|403
1734513900000|2024-12-18 09:25:00|2648.64|2648.14|2649.07|2648.57|2649.58|2649.08|2648.22|2647.72|433
1734514200000|2024-12-18 09:30:00|2649|2648.5|2649.13|2648.63|2649.68|2649.18|2648.13|2647.63|359
1734514500000|2024-12-18 09:35:00|2649.08|2648.58|2648.35|2647.85|2649.41|2648.91|2648.09|2647.59|394
1734514800000|2024-12-18 09:40:00|2648.42|2647.92|2648.58|2648.08|2649.05|2648.55|2648.15|2647.65|253
1734515100000|2024-12-18 09:45:00|2648.68|2648.18|2647.9|2647.4|2648.73|2648.23|2647.7|2647.2|253
1734515400000|2024-12-18 09:50:00|2647.91|2647.41|2647.09|2646.59|2648.57|2648.15|2647.09|2646.59|275
1734515700000|2024-12-18 09:55:00|2647.1|2646.6|2647.17|2646.67|2647.24|2646.74|2645.8|2645.3|326
1734516000000|2024-12-18 10:00:00|2647.18|2646.68|2646.98|2646.48|2647.58|2647.08|2646.72|2646.22|287
1734516300000|2024-12-18 10:05:00|2646.99|2646.49|2648.01|2647.51|2648.03|2647.53|2646.55|2646.05|201
1734516600000|2024-12-18 10:10:00|2648.03|2647.53|2649.23|2648.73|2649.53|2649.03|2647.72|2647.22|239
1734516900000|2024-12-18 10:15:00|2649.21|2648.71|2648.83|2648.33|2649.23|2648.73|2648.16|2647.66|245
1734517200000|2024-12-18 10:20:00|2648.73|2648.23|2648.88|2648.38|2649.18|2648.68|2647.83|2647.33|234
1734517500000|2024-12-18 10:25:00|2648.83|2648.33|2648.6|2648.1|2649.15|2648.65|2648.23|2647.73|289
1734517800000|2024-12-18 10:30:00|2648.68|2648.18|2648.23|2647.73|2648.68|2648.18|2648.08|2647.58|202
1734518100000|2024-12-18 10:35:00|2648.18|2647.68|2648.73|2648.23|2649.08|2648.58|2647.68|2647.18|245
1734518400000|2024-12-18 10:40:00|2648.78|2648.28|2648.5|2648|2649.08|2648.58|2647.8|2647.4|233
1734518700000|2024-12-18 10:45:00|2648.43|2647.93|2648.15|2647.65|2648.75|2648.3|2647.9|2647.5|203
1734519000000|2024-12-18 10:50:00|2648.23|2647.73|2649.7|2649.2|2649.75|2649.35|2648.2|2647.7|268
1734519300000|2024-12-18 10:55:00|2649.75|2649.25|2648.76|2648.26|2649.88|2649.38|2648.53|2648.03|300
1734519600000|2024-12-18 11:00:00|2648.75|2648.25|2648.8|2648.3|2649.3|2648.8|2648.21|2647.71|297
1734519900000|2024-12-18 11:05:00|2648.75|2648.25|2649.2|2648.7|2649.7|2649.2|2648.75|2648.25|262
1734520200000|2024-12-18 11:10:00|2649.15|2648.65|2649.3|2648.8|2649.55|2649.05|2648.55|2648.05|261
1734520500000|2024-12-18 11:15:00|2649.25|2648.75|2648.9|2648.4|2649.55|2649.05|2648.8|2648.3|280
1734520800000|2024-12-18 11:20:00|2648.94|2648.44|2647.83|2647.33|2648.94|2648.44|2647.6|2647.1|353
1734521100000|2024-12-18 11:25:00|2647.85|2647.35|2647.35|2646.85|2648.32|2647.82|2647|2646.5|260
1734521400000|2024-12-18 11:30:00|2647.36|2646.86|2647.8|2647.3|2648.61|2648.11|2647.35|2646.85|259
1734521700000|2024-12-18 11:35:00|2647.9|2647.4|2647.25|2646.75|2647.9|2647.4|2647|2646.5|187
1734522000000|2024-12-18 11:40:00|2647.26|2646.76|2646.95|2646.45|2647.63|2647.13|2646.65|2646.15|322
1734522300000|2024-12-18 11:45:00|2646.9|2646.4|2647.46|2646.96|2647.6|2647.1|2646.8|2646.3|255
1734522600000|2024-12-18 11:50:00|2647.49|2646.99|2646.33|2645.83|2647.5|2647|2646.08|2645.58|304
1734522900000|2024-12-18 11:55:00|2646.39|2645.89|2646.48|2645.98|2646.58|2646.08|2646.08|2645.64|251
1734523200000|2024-12-18 12:00:00|2646.47|2645.97|2645.28|2644.78|2646.5|2646|2645.08|2644.58|382
1734523500000|2024-12-18 12:05:00|2645.31|2644.81|2645.73|2645.23|2646.03|2645.53|2644.93|2644.43|239
1734523800000|2024-12-18 12:10:00|2645.63|2645.13|2646.58|2646.08|2646.83|2646.33|2645.63|2645.13|228
1734524100000|2024-12-18 12:15:00|2646.63|2646.13|2647.15|2646.65|2647.31|2646.93|2646.35|2645.85|312
1734524400000|2024-12-18 12:20:00|2647.19|2646.69|2647.1|2646.6|2648|2647.58|2646.81|2646.31|486
1734524700000|2024-12-18 12:25:00|2647.08|2646.58|2647.5|2647|2647.6|2647.1|2646.8|2646.3|339
1734525000000|2024-12-18 12:30:00|2647.44|2646.94|2647.73|2647.23|2647.95|2647.45|2646.9|2646.4|302
1734525300000|2024-12-18 12:35:00|2647.8|2647.3|2647.2|2646.9|2647.9|2647.56|2647|2646.59|390
1734525600000|2024-12-18 12:40:00|2647.29|2646.99|2645.87|2645.37|2647.4|2647.07|2645.87|2645.37|330
1734525900000|2024-12-18 12:45:00|2645.84|2645.34|2644.6|2644.1|2645.84|2645.34|2644.52|2644.08|313
1734526200000|2024-12-18 12:50:00|2644.58|2644.08|2644.85|2644.35|2645.4|2644.9|2644.58|2644.08|255
1734526500000|2024-12-18 12:55:00|2644.89|2644.39|2644.32|2643.82|2644.91|2644.5|2643.65|2643.3|383
1734526800000|2024-12-18 13:00:00|2644.33|2643.83|2643.05|2642.55|2644.42|2643.92|2642.3|2641.95|912
1734527100000|2024-12-18 13:05:00|2642.89|2642.39|2643.2|2642.7|2643.45|2642.95|2641.4|2640.96|695
1734527400000|2024-12-18 13:10:00|2643.05|2642.75|2643.54|2643.04|2644|2643.55|2642.35|2642.05|624
1734527700000|2024-12-18 13:15:00|2643.55|2643.05|2644.7|2644.2|2645.05|2644.62|2643.3|2642.8|722
1734528000000|2024-12-18 13:20:00|2644.75|2644.25|2647.55|2647.25|2647.65|2647.25|2643.85|2643.35|870
1734528300000|2024-12-18 13:25:00|2647.5|2647.2|2646.27|2645.77|2647.9|2647.55|2646.1|2645.68|513
1734528600000|2024-12-18 13:30:00|2646.24|2645.74|2644.85|2644.35|2646.54|2646.04|2644.5|2644|497
1734528900000|2024-12-18 13:35:00|2644.8|2644.3|2643.9|2643.4|2645.53|2645.15|2643.9|2643.4|574
1734529200000|2024-12-18 13:40:00|2643.85|2643.35|2644.03|2643.53|2644.43|2643.93|2642.98|2642.48|619
1734529500000|2024-12-18 13:45:00|2643.96|2643.46|2643.2|2642.7|2644.23|2643.73|2642.03|2641.73|606
1734529800000|2024-12-18 13:50:00|2643.3|2642.9|2646.2|2645.7|2646.35|2645.95|2643.2|2642.75|593
1734530100000|2024-12-18 13:55:00|2646.04|2645.54|2644.17|2643.87|2646.19|2645.69|2643.69|2643.36|557
1734530400000|2024-12-18 14:00:00|2644.14|2643.84|2644.08|2643.58|2645.07|2644.58|2642.53|2642.23|686
1734530700000|2024-12-18 14:05:00|2644.18|2643.68|2643.45|2643.15|2644.28|2643.78|2641.52|2641.22|676
1734531000000|2024-12-18 14:10:00|2643.5|2643.2|2641.75|2641.25|2643.93|2643.55|2641.18|2640.88|821
1734531300000|2024-12-18 14:15:00|2641.85|2641.35|2639.82|2639.52|2642.15|2641.65|2639.82|2639.43|765
1734531600000|2024-12-18 14:20:00|2639.84|2639.54|2639.53|2639.03|2640.92|2640.42|2638.73|2638.26|809
1734531900000|2024-12-18 14:25:00|2639.58|2639.08|2638.98|2638.48|2640.92|2640.48|2638.88|2638.38|651
1734532200000|2024-12-18 14:30:00|2638.93|2638.43|2638.74|2638.24|2639.92|2639.51|2638.25|2637.75|907
1734532500000|2024-12-18 14:35:00|2639|2638.5|2639.9|2639.6|2640.28|2639.8|2637.85|2637.35|773
1734532800000|2024-12-18 14:40:00|2639.94|2639.64|2639.13|2638.63|2640.25|2639.85|2637.9|2637.41|934
1734533100000|2024-12-18 14:45:00|2639.02|2638.52|2639.28|2638.78|2639.28|2638.78|2637.2|2636.8|854
1734533400000|2024-12-18 14:50:00|2639.3|2638.8|2638.38|2637.88|2640.15|2639.77|2637.87|2637.46|852
1734533700000|2024-12-18 14:55:00|2638.46|2638.16|2638.31|2637.81|2638.85|2638.55|2637.81|2637.36|685
1734534000000|2024-12-18 15:00:00|2638.27|2637.77|2636.86|2636.36|2638.27|2637.77|2635.82|2635.32|1081
1734534300000|2024-12-18 15:05:00|2636.96|2636.46|2634.95|2634.65|2637.65|2637.25|2634.53|2634.15|738
1734534600000|2024-12-18 15:10:00|2634.9|2634.6|2636.98|2636.68|2637.7|2637.3|2633.95|2633.65|712
1734534900000|2024-12-18 15:15:00|2637.03|2636.73|2637.17|2636.67|2638.28|2637.9|2636.73|2636.32|880
1734535200000|2024-12-18 15:20:00|2637.15|2636.65|2636.58|2636.08|2637.48|2637.08|2636.2|2635.7|689
1734535500000|2024-12-18 15:25:00|2636.68|2636.18|2636.68|2636.18|2637.28|2636.78|2635.61|2635.11|551
1734535800000|2024-12-18 15:30:00|2636.58|2636.08|2636.53|2636.03|2637.93|2637.43|2636.43|2635.98|578
1734536100000|2024-12-18 15:35:00|2636.54|2636.04|2637.81|2637.31|2637.88|2637.54|2636.13|2635.83|738
1734536400000|2024-12-18 15:40:00|2637.8|2637.3|2637.18|2636.88|2638.13|2637.63|2636.68|2636.18|539
1734536700000|2024-12-18 15:45:00|2637.05|2636.75|2636.58|2636.08|2638.55|2638.15|2636.51|2636.08|792
1734537000000|2024-12-18 15:50:00|2636.6|2636.1|2637.06|2636.76|2637.37|2637.07|2636.08|2635.68|778
1734537300000|2024-12-18 15:55:00|2637.03|2636.73|2638.36|2638.06|2638.6|2638.24|2636.89|2636.58|787
1734537600000|2024-12-18 16:00:00|2638.35|2638.05|2637.01|2636.51|2638.58|2638.18|2636.13|2635.74|854
1734537900000|2024-12-18 16:05:00|2637.1|2636.6|2636.6|2636.3|2637.1|2636.72|2636.13|2635.68|901
1734538200000|2024-12-18 16:10:00|2636.62|2636.32|2639.07|2638.77|2639.33|2638.93|2636.58|2636.18|661
1734538500000|2024-12-18 16:15:00|2639.08|2638.78|2639.26|2638.96|2639.83|2639.48|2638.35|2637.99|735
1734538800000|2024-12-18 16:20:00|2639.3|2639|2637.5|2637|2639.58|2639.22|2637.39|2636.9|746
1734539100000|2024-12-18 16:25:00|2637.52|2637.02|2638.04|2637.54|2638.36|2637.86|2637.3|2636.8|629
1734539400000|2024-12-18 16:30:00|2638.05|2637.55|2638.13|2637.83|2638.33|2637.83|2637.18|2636.73|597
1734539700000|2024-12-18 16:35:00|2638.23|2637.73|2637.21|2636.91|2638.23|2637.79|2637.15|2636.7|675
1734540000000|2024-12-18 16:40:00|2637.2|2636.9|2634.92|2634.42|2637.52|2637.13|2634.49|2634.19|727
1734540300000|2024-12-18 16:45:00|2634.85|2634.55|2634.33|2633.83|2635.17|2634.79|2633.23|2632.83|810
1734540600000|2024-12-18 16:50:00|2634.18|2633.68|2634.95|2634.65|2635.33|2635.03|2633.78|2633.28|575
1734540900000|2024-12-18 16:55:00|2635.01|2634.51|2635.03|2634.53|2635.76|2635.26|2633.95|2633.55|586
1734541200000|2024-12-18 17:00:00|2635.05|2634.55|2635.68|2635.18|2635.81|2635.31|2634.88|2634.38|619
1734541500000|2024-12-18 17:05:00|2635.7|2635.2|2636.53|2636.03|2636.74|2636.24|2635.25|2634.75|727
1734541800000|2024-12-18 17:10:00|2636.59|2636.09|2635.88|2635.38|2637.25|2636.84|2635.48|2635.03|481
1734542100000|2024-12-18 17:15:00|2635.83|2635.33|2637.83|2637.33|2637.93|2637.43|2635.42|2634.92|493
1734542400000|2024-12-18 17:20:00|2637.86|2637.36|2638.72|2638.42|2639.16|2638.78|2637.84|2637.34|562
1734542700000|2024-12-18 17:25:00|2638.7|2638.4|2640.17|2639.67|2640.33|2639.93|2638.08|2637.72|580
1734543000000|2024-12-18 17:30:00|2640.03|2639.53|2639.24|2638.74|2640.23|2639.73|2638.7|2638.25|428
1734543300000|2024-12-18 17:35:00|2639.33|2638.83|2638.3|2637.8|2639.57|2639.07|2638.15|2637.65|421
1734543600000|2024-12-18 17:40:00|2638.29|2637.79|2637.73|2637.23|2638.72|2638.22|2637.51|2637.08|595
1734543900000|2024-12-18 17:45:00|2637.74|2637.24|2637.85|2637.55|2638.12|2637.72|2637.28|2636.78|469
1734544200000|2024-12-18 17:50:00|2637.98|2637.48|2636.6|2636.1|2637.98|2637.48|2636.4|2635.98|422
1734544500000|2024-12-18 17:55:00|2636.63|2636.13|2636.29|2635.99|2637.08|2636.62|2636.11|2635.63|530
1734544800000|2024-12-18 18:00:00|2636.28|2635.98|2637.73|2637.23|2637.82|2637.42|2636.27|2635.78|500
1734545100000|2024-12-18 18:05:00|2637.67|2637.17|2637.69|2637.19|2638.03|2637.68|2636.62|2636.32|545
1734545400000|2024-12-18 18:10:00|2637.68|2637.18|2637.6|2637.3|2637.82|2637.52|2636.9|2636.49|545
1734545700000|2024-12-18 18:15:00|2637.61|2637.31|2637.85|2637.55|2637.98|2637.57|2636.98|2636.6|471
1734546000000|2024-12-18 18:20:00|2637.87|2637.57|2638.24|2637.94|2638.25|2637.94|2637.03|2636.53|421
1734546300000|2024-12-18 18:25:00|2638.3|2638|2638.05|2637.75|2639.19|2638.89|2637.78|2637.28|453
1734546600000|2024-12-18 18:30:00|2638.08|2637.78|2638.44|2637.94|2638.91|2638.41|2637.91|2637.57|423
1734546900000|2024-12-18 18:35:00|2638.5|2638|2637.05|2636.55|2639.14|2638.64|2636.9|2636.54|435
1734547200000|2024-12-18 18:40:00|2637.03|2636.53|2636.64|2636.14|2637.06|2636.64|2636.01|2635.63|490
1734547500000|2024-12-18 18:45:00|2636.57|2636.27|2636.4|2635.9|2636.68|2636.3|2636.09|2635.66|449
1734547800000|2024-12-18 18:50:00|2636.42|2635.92|2636.55|2636.05|2636.77|2636.27|2635.56|2635.16|444
1734548100000|2024-12-18 18:55:00|2636.57|2636.07|2639.89|2634.87|2640.63|2636.74|2636.07|2632.72|528
1734548400000|2024-12-18 19:00:00|2639.94|2632.38|2626.18|2625.68|2640.73|2634.05|2625.9|2623|1464
1734548700000|2024-12-18 19:05:00|2626.16|2625.66|2616.9|2616.6|2626.43|2626.03|2615.48|2615.18|1673
1734549000000|2024-12-18 19:10:00|2616.99|2616.69|2616.95|2616.45|2619.8|2619.5|2616.1|2615.7|1458
1734549300000|2024-12-18 19:15:00|2616.9|2616.4|2618.67|2618.37|2619.25|2618.75|2615.9|2615.4|1202
1734549600000|2024-12-18 19:20:00|2619.17|2618.87|2622.68|2622.38|2623.57|2623.25|2619.17|2618.87|1256
1734549900000|2024-12-18 19:25:00|2622.75|2622.45|2620.17|2619.87|2624.14|2623.72|2619.9|2619.6|1384
1734550200000|2024-12-18 19:30:00|2620.18|2619.88|2623|2622.5|2624.83|2624.33|2617.72|2617.3|1461
1734550500000|2024-12-18 19:35:00|2622.85|2622.35|2617.08|2616.58|2623.61|2623.11|2614.69|2614.19|1464
1734550800000|2024-12-18 19:40:00|2616.88|2616.38|2618.56|2618.06|2623.15|2622.65|2616.28|2615.78|1326
1734551100000|2024-12-18 19:45:00|2618.66|2618.16|2610.35|2609.85|2618.97|2618.47|2609.83|2609.42|1441
1734551400000|2024-12-18 19:50:00|2610.45|2609.95|2608.68|2608.38|2613.67|2613.37|2608.4|2607.9|1476
1734551700000|2024-12-18 19:55:00|2608.55|2608.25|2604.74|2604.44|2609.45|2609.15|2604.3|2603.9|1401
1734552000000|2024-12-18 20:00:00|2604.73|2604.43|2605.36|2605.06|2609.73|2609.23|2603.83|2603.33|1489
1734552300000|2024-12-18 20:05:00|2605.43|2605.13|2605.95|2605.65|2608.67|2608.17|2604.17|2603.78|1428
1734552600000|2024-12-18 20:10:00|2606.12|2605.62|2607.2|2606.7|2607.55|2607.05|2604.55|2604.05|1067
1734552900000|2024-12-18 20:15:00|2607.1|2606.6|2603.15|2602.65|2607.69|2607.19|2602.89|2602.56|1028
1734553200000|2024-12-18 20:20:00|2603.03|2602.73|2604.33|2603.83|2606|2605.58|2601.3|2600.9|1233
1734553500000|2024-12-18 20:25:00|2604.31|2603.81|2596.42|2595.92|2605.29|2604.79|2596.06|2595.76|1115
1734553800000|2024-12-18 20:30:00|2596.41|2595.91|2592.25|2591.75|2597.16|2596.66|2592.09|2591.7|1077
1734554100000|2024-12-18 20:35:00|2592.35|2591.85|2590.35|2589.85|2593.09|2592.79|2588.79|2588.29|1246
1734554400000|2024-12-18 20:40:00|2590.25|2589.75|2589.65|2589.35|2592.55|2592.25|2587.48|2586.98|1112
1734554700000|2024-12-18 20:45:00|2589.71|2589.41|2592.15|2591.85|2593.98|2593.48|2587.95|2587.65|1130
1734555000000|2024-12-18 20:50:00|2592.29|2591.99|2593.33|2593.03|2594.01|2593.51|2591.05|2590.55|1190
1734555300000|2024-12-18 20:55:00|2593.25|2592.95|2592.57|2592.27|2594.85|2594.35|2590.99|2590.56|1203
1734555600000|2024-12-18 21:00:00|2592.8|2592.5|2594.05|2593.55|2595.6|2595.1|2592.79|2592.39|802
1734555900000|2024-12-18 21:05:00|2594.02|2593.52|2594.53|2594.03|2595.28|2594.78|2591.69|2591.19|547
1734556200000|2024-12-18 21:10:00|2594.47|2593.97|2595.16|2594.66|2595.32|2594.82|2593.42|2592.92|579
1734556500000|2024-12-18 21:15:00|2595.2|2594.7|2592.98|2592.48|2595.56|2595.06|2592.65|2592.25|530
1734556800000|2024-12-18 21:20:00|2592.85|2592.35|2592.47|2591.97|2593.6|2593.1|2592.05|2591.55|428
1734557100000|2024-12-18 21:25:00|2592.45|2591.95|2590.2|2589.7|2592.87|2592.37|2589.98|2589.56|437
1734557400000|2024-12-18 21:30:00|2590.16|2589.66|2588.36|2587.86|2590.24|2589.81|2587.73|2587.27|553
1734557700000|2024-12-18 21:35:00|2588.43|2587.93|2589.02|2588.52|2589.02|2588.52|2587.01|2586.55|612
1734558000000|2024-12-18 21:40:00|2589.08|2588.58|2587.88|2587.38|2589.68|2589.25|2587.69|2587.19|473
1734558300000|2024-12-18 21:45:00|2587.91|2587.41|2588.1|2587.8|2588.55|2588.2|2587.05|2586.55|511
1734558600000|2024-12-18 21:50:00|2588|2587.7|2584.95|2584.45|2588.15|2587.76|2584.56|2584.25|527
1734558900000|2024-12-18 21:55:00|2585.09|2584.59|2585.7|2585.2|2586.77|2586.27|2584.1|2583.6|475
1734562800000|2024-12-18 23:00:00|2584.43|2583.93|2587.63|2587.13|2587.95|2587.45|2583.78|2583.28|304
1734563100000|2024-12-18 23:05:00|2587.6|2587.1|2590.28|2589.78|2590.62|2590.12|2587.59|2587.09|298
1734563400000|2024-12-18 23:10:00|2590.23|2589.73|2589.93|2589.43|2590.54|2590.04|2589.33|2588.83|168
1734563700000|2024-12-18 23:15:00|2589.92|2589.42|2592.4|2591.9|2592.58|2592.08|2589.62|2589.12|243
1734564000000|2024-12-18 23:20:00|2592.43|2591.93|2589.48|2588.98|2592.48|2591.98|2588.86|2588.36|255
1734564300000|2024-12-18 23:25:00|2589.58|2589.08|2590.83|2590.33|2591.58|2591.08|2589.48|2588.98|189
1734564600000|2024-12-18 23:30:00|2590.73|2590.23|2591.48|2590.98|2591.83|2591.33|2589.68|2589.18|279
1734564900000|2024-12-18 23:35:00|2591.53|2591.03|2589.96|2589.46|2591.53|2591.03|2589.26|2588.76|261
1734565200000|2024-12-18 23:40:00|2589.97|2589.47|2589.18|2588.68|2590.13|2589.63|2588.73|2588.23|255
1734565500000|2024-12-18 23:45:00|2589.38|2588.88|2588.29|2587.79|2589.86|2589.36|2586.55|2586.05|409
1734565800000|2024-12-18 23:50:00|2588.26|2587.76|2588.91|2588.41|2589.93|2589.43|2587.55|2587.05|377
1734566100000|2024-12-18 23:55:00|2588.98|2588.48|2588.58|2588.08|2589.58|2589.13|2588.05|2587.58|412
1734566400000|2024-12-19 00:00:00|2588.63|2588.13|2588.55|2588.25|2590.1|2589.6|2588.23|2587.73|451
1734566700000|2024-12-19 00:05:00|2588.65|2588.35|2590.13|2589.63|2590.63|2590.13|2588.65|2588.35|424
1734567000000|2024-12-19 00:10:00|2590.02|2589.52|2588.83|2588.33|2590.77|2590.27|2588.83|2588.33|320
1734567300000|2024-12-19 00:15:00|2588.9|2588.4|2589.55|2589.25|2591|2590.5|2588.73|2588.23|321
1734567600000|2024-12-19 00:20:00|2589.37|2589.07|2591.08|2590.58|2591.37|2590.87|2589.37|2588.96|353
1734567900000|2024-12-19 00:25:00|2591.11|2590.61|2593.81|2593.31|2593.95|2593.45|2591.11|2590.61|375
1734568200000|2024-12-19 00:30:00|2593.58|2593.08|2593.98|2593.48|2594.47|2593.97|2593.08|2592.58|389
1734568500000|2024-12-19 00:35:00|2593.68|2593.18|2594.9|2594.4|2595.67|2595.17|2593.42|2592.92|374
1734568800000|2024-12-19 00:40:00|2594.85|2594.35|2594.68|2594.18|2596.6|2596.1|2594.28|2593.78|322
1734569100000|2024-12-19 00:45:00|2594.83|2594.33|2595.38|2594.88|2596.15|2595.8|2594.83|2594.33|325
1734569400000|2024-12-19 00:50:00|2595.35|2594.85|2595.68|2595.18|2596.2|2595.78|2594.4|2593.9|359
1734569700000|2024-12-19 00:55:00|2595.64|2595.14|2595.25|2594.95|2597.5|2597|2593.79|2593.29|525
1734570000000|2024-12-19 01:00:00|2595.45|2595.15|2597.63|2597.13|2597.78|2597.28|2593.75|2593.25|1091
1734570300000|2024-12-19 01:05:00|2597.73|2597.23|2600.23|2599.73|2600.48|2599.98|2597.05|2596.55|961
1734570600000|2024-12-19 01:10:00|2600.03|2599.53|2601.98|2601.48|2602.28|2601.78|2598.88|2598.48|802
1734570900000|2024-12-19 01:15:00|2601.71|2601.21|2602.63|2602.13|2603.66|2603.16|2600.18|2599.68|735
1734571200000|2024-12-19 01:20:00|2602.53|2602.03|2604.13|2603.63|2604.43|2603.93|2602.14|2601.64|604
1734571500000|2024-12-19 01:25:00|2604.18|2603.68|2604.68|2604.18|2605.98|2605.53|2603.84|2603.34|574
1734571800000|2024-12-19 01:30:00|2604.65|2604.15|2607.73|2607.23|2608.23|2607.73|2604.18|2603.68|639
1734572100000|2024-12-19 01:35:00|2607.69|2607.19|2611.38|2610.88|2612.75|2612.25|2607.53|2607.03|718
1734572400000|2024-12-19 01:40:00|2611.28|2610.78|2614.43|2613.93|2615.85|2615.35|2610.66|2610.16|710
1734572700000|2024-12-19 01:45:00|2614.53|2614.03|2613.95|2613.45|2618.51|2618.01|2613.85|2613.35|776
1734573000000|2024-12-19 01:50:00|2614|2613.5|2616.7|2616.2|2617.75|2617.25|2612.48|2611.98|766
1734573300000|2024-12-19 01:55:00|2616.75|2616.25|2612.26|2611.76|2616.75|2616.25|2611.47|2610.97|657
1734573600000|2024-12-19 02:00:00|2612.28|2611.78|2611.08|2610.58|2613.92|2613.42|2610.03|2609.71|634
1734573900000|2024-12-19 02:05:00|2611.1|2610.6|2611.69|2611.19|2612.99|2612.49|2610.73|2610.23|531
1734574200000|2024-12-19 02:10:00|2611.68|2611.18|2611.45|2610.95|2613.06|2612.62|2611.12|2610.62|457
1734574500000|2024-12-19 02:15:00|2611.41|2610.91|2610.69|2610.19|2612.99|2612.49|2610.28|2609.78|340
1734574800000|2024-12-19 02:20:00|2610.68|2610.18|2611.35|2610.85|2612.28|2611.78|2610.28|2609.78|329
1734575100000|2024-12-19 02:25:00|2611.43|2610.93|2610.95|2610.45|2611.83|2611.33|2609.64|2609.14|294
1734575400000|2024-12-19 02:30:00|2610.85|2610.35|2609.54|2609.04|2611.21|2610.71|2608.93|2608.43|376
1734575700000|2024-12-19 02:35:00|2609.55|2609.05|2607.28|2606.78|2610.75|2610.28|2607.09|2606.59|454
1734576000000|2024-12-19 02:40:00|2607.23|2606.73|2606.75|2606.25|2608.53|2608.03|2606.45|2606.13|520
1734576300000|2024-12-19 02:45:00|2606.84|2606.34|2609.77|2609.27|2610.17|2609.67|2606.84|2606.34|405
1734576600000|2024-12-19 02:50:00|2609.75|2609.25|2608.78|2608.28|2610.4|2609.9|2607.5|2606.55|801
1734576900000|2024-12-19 02:55:00|2608.65|2608.15|2612.43|2611.93|2614.21|2613.86|2608.65|2608.15|844
1734577200000|2024-12-19 03:00:00|2612.33|2611.83|2611.33|2610.83|2613.72|2613.22|2610.85|2610.35|544
1734577500000|2024-12-19 03:05:00|2611.38|2610.88|2610.78|2610.28|2612.56|2612.06|2610.5|2610|444
1734577800000|2024-12-19 03:10:00|2610.7|2610.2|2610.13|2609.63|2612|2611.5|2610|2609.5|428
1734578100000|2024-12-19 03:15:00|2610.18|2609.68|2612.4|2611.9|2613.3|2612.8|2609.93|2609.43|415
1734578400000|2024-12-19 03:20:00|2612.35|2611.85|2610.67|2610.17|2612.45|2611.95|2610.37|2609.87|365
1734578700000|2024-12-19 03:25:00|2610.7|2610.2|2608.8|2608.3|2610.99|2610.49|2607.93|2607.43|467
1734579000000|2024-12-19 03:30:00|2608.87|2608.37|2610.53|2610.03|2610.92|2610.42|2608.87|2608.37|268
1734579300000|2024-12-19 03:35:00|2610.32|2609.82|2610.58|2610.08|2611.82|2611.32|2610.14|2609.64|247
1734579600000|2024-12-19 03:40:00|2610.63|2610.13|2610.75|2610.25|2611.01|2610.51|2610.05|2609.56|237
1734579900000|2024-12-19 03:45:00|2610.68|2610.18|2611.65|2611.15|2611.85|2611.35|2610.4|2609.9|286
1734580200000|2024-12-19 03:50:00|2611.51|2611.01|2612.05|2611.55|2612.25|2611.81|2611.13|2610.63|308
1734580500000|2024-12-19 03:55:00|2612.1|2611.6|2610.75|2610.25|2612.13|2611.63|2610.1|2609.8|266
1734580800000|2024-12-19 04:00:00|2610.76|2610.26|2609.95|2609.45|2611.45|2610.95|2609.48|2608.98|236
1734581100000|2024-12-19 04:05:00|2609.85|2609.35|2608.95|2608.45|2610.01|2609.51|2608.82|2608.32|358
1734581400000|2024-12-19 04:10:00|2608.96|2608.46|2608.63|2608.13|2609.73|2609.23|2607.31|2606.81|344
1734581700000|2024-12-19 04:15:00|2608.54|2608.04|2609.54|2609.04|2609.78|2609.33|2608.32|2607.82|214
1734582000000|2024-12-19 04:20:00|2609.56|2609.06|2610.63|2610.13|2610.75|2610.25|2609.05|2608.55|213
1734582300000|2024-12-19 04:25:00|2610.53|2610.03|2609.2|2608.7|2611.76|2611.46|2608.45|2608|559
1734582600000|2024-12-19 04:30:00|2609.16|2608.66|2608.62|2608.12|2609.2|2608.7|2607.83|2607.33|306
1734582900000|2024-12-19 04:35:00|2608.63|2608.13|2608.3|2607.8|2608.83|2608.33|2607.25|2606.75|250
1734583200000|2024-12-19 04:40:00|2608.25|2607.75|2608.4|2607.9|2609|2608.55|2607.81|2607.31|187
1734583500000|2024-12-19 04:45:00|2608.36|2607.86|2608|2607.5|2608.4|2607.9|2607.33|2606.9|256
1734583800000|2024-12-19 04:50:00|2607.94|2607.44|2608.49|2607.99|2608.8|2608.3|2607.42|2606.98|271
1734584100000|2024-12-19 04:55:00|2608.47|2607.97|2609.54|2609.04|2610.2|2609.7|2607.9|2607.4|269
1734584400000|2024-12-19 05:00:00|2609.5|2609|2608.7|2608.2|2610.06|2609.56|2608.45|2608.1|282
1734584700000|2024-12-19 05:05:00|2608.6|2608.1|2609.25|2608.75|2610|2609.5|2608.45|2608.1|262
1734585000000|2024-12-19 05:10:00|2609.22|2608.92|2609.32|2608.82|2609.67|2609.17|2608.29|2607.99|206
1734585300000|2024-12-19 05:15:00|2609.36|2608.86|2609.68|2609.18|2610.43|2609.93|2609.3|2608.8|226
1734585600000|2024-12-19 05:20:00|2609.54|2609.04|2610.24|2609.74|2610.8|2610.3|2609.54|2609.04|219
1734585900000|2024-12-19 05:25:00|2610.16|2609.66|2610.15|2609.65|2610.3|2609.8|2609.34|2608.84|225
1734586200000|2024-12-19 05:30:00|2610.2|2609.7|2609.3|2608.8|2610.55|2610.15|2609.3|2608.8|362
1734586500000|2024-12-19 05:35:00|2609.34|2608.84|2608.96|2608.46|2610.13|2609.63|2608.88|2608.38|373
1734586800000|2024-12-19 05:40:00|2608.95|2608.45|2610.14|2609.64|2610.63|2610.3|2608.29|2607.79|352
1734587100000|2024-12-19 05:45:00|2610.13|2609.63|2608.92|2608.42|2610.25|2609.77|2608.82|2608.32|424
1734587400000|2024-12-19 05:50:00|2609.05|2608.55|2609.23|2608.73|2609.92|2609.59|2608.37|2607.97|475
1734587700000|2024-12-19 05:55:00|2609.22|2608.72|2607.6|2607.1|2609.7|2609.2|2606.88|2606.38|578
1734588000000|2024-12-19 06:00:00|2607.25|2606.95|2604.95|2604.45|2608.35|2608.05|2604.6|2604.1|493
1734588300000|2024-12-19 06:05:00|2604.91|2604.41|2604.4|2603.9|2605.92|2605.42|2603.68|2603.18|411
1734588600000|2024-12-19 06:10:00|2604.38|2603.88|2605.63|2605.13|2605.97|2605.47|2604.1|2603.6|398
1734588900000|2024-12-19 06:15:00|2605.72|2605.22|2606.21|2605.71|2607.55|2607.05|2605.66|2605.16|411
1734589200000|2024-12-19 06:20:00|2606.22|2605.72|2608.7|2608.2|2608.75|2608.25|2606.21|2605.71|457
1734589500000|2024-12-19 06:25:00|2608.65|2608.15|2609.35|2608.85|2610.05|2609.55|2607.3|2606.9|495
1734589800000|2024-12-19 06:30:00|2609.54|2609.04|2610.65|2610.15|2610.98|2610.48|2609.45|2608.95|542
1734590100000|2024-12-19 06:35:00|2610.43|2609.93|2612.75|2612.25|2614.49|2614.08|2610.43|2609.93|685
1734590400000|2024-12-19 06:40:00|2612.74|2612.24|2614.02|2613.52|2614.38|2613.96|2612.43|2611.93|511
1734590700000|2024-12-19 06:45:00|2614.05|2613.55|2612.85|2612.35|2614.47|2613.97|2612.85|2612.35|439
1734591000000|2024-12-19 06:50:00|2612.88|2612.38|2613.3|2612.8|2613.85|2613.48|2612.3|2611.9|407
1734591300000|2024-12-19 06:55:00|2613.2|2612.7|2613.3|2612.8|2613.41|2612.99|2612.6|2612.1|350
1734591600000|2024-12-19 07:00:00|2613.36|2612.86|2613.4|2612.9|2613.98|2613.48|2612.17|2611.67|324
1734591900000|2024-12-19 07:05:00|2613.43|2612.93|2614.43|2613.93|2615.18|2614.68|2612.7|2612.2|358
1734592200000|2024-12-19 07:10:00|2614.63|2614.13|2614.8|2614.3|2615.48|2614.98|2613.9|2613.4|392
1734592500000|2024-12-19 07:15:00|2614.7|2614.2|2616.68|2616.18|2616.83|2616.33|2614|2613.7|396
1734592800000|2024-12-19 07:20:00|2616.73|2616.23|2618.4|2617.9|2618.88|2618.43|2615.95|2615.45|575
1734593100000|2024-12-19 07:25:00|2618.1|2617.6|2619.9|2619.6|2622.96|2622.46|2617.75|2617.25|816
1734593400000|2024-12-19 07:30:00|2619.91|2619.61|2621.17|2620.67|2622.66|2622.16|2619.08|2618.58|743
1734593700000|2024-12-19 07:35:00|2621.1|2620.6|2618.53|2618.03|2621.83|2621.33|2616.92|2616.42|975
1734594000000|2024-12-19 07:40:00|2618.68|2618.18|2616.25|2615.75|2619.08|2618.58|2615.65|2615.25|495
1734594300000|2024-12-19 07:45:00|2616.15|2615.65|2619.13|2618.63|2620.08|2619.73|2616.15|2615.65|848
1734594600000|2024-12-19 07:50:00|2619.03|2618.53|2616.83|2616.33|2619.18|2618.68|2616.39|2616.09|500
1734594900000|2024-12-19 07:55:00|2616.68|2616.18|2616.85|2616.35|2617.4|2616.9|2616.15|2615.65|421
1734595200000|2024-12-19 08:00:00|2616.9|2616.4|2614.38|2613.88|2616.9|2616.4|2613.35|2613.05|528
1734595500000|2024-12-19 08:05:00|2614.23|2613.73|2616.13|2615.63|2616.28|2615.78|2613.69|2613.22|461
1734595800000|2024-12-19 08:10:00|2616.08|2615.58|2615.75|2615.45|2616.72|2616.23|2615.45|2615|384
1734596100000|2024-12-19 08:15:00|2615.7|2615.4|2617.16|2616.86|2617.17|2616.86|2615.45|2614.95|452
1734596400000|2024-12-19 08:20:00|2617.3|2617|2617.95|2617.65|2618.36|2618.05|2616.97|2616.65|387
1734596700000|2024-12-19 08:25:00|2617.96|2617.66|2617.1|2616.6|2618.36|2618|2616.99|2616.49|335
1734597000000|2024-12-19 08:30:00|2616.95|2616.65|2616.25|2615.75|2617.6|2617.17|2615.85|2615.38|474
1734597300000|2024-12-19 08:35:00|2616.3|2615.8|2616.13|2615.83|2616.96|2616.46|2615.49|2614.99|344
1734597600000|2024-12-19 08:40:00|2616.18|2615.88|2614.56|2614.06|2616.82|2616.52|2613.46|2612.96|707
1734597900000|2024-12-19 08:45:00|2614.43|2613.93|2616.73|2616.23|2617.17|2616.67|2614.28|2613.78|632
1734598200000|2024-12-19 08:50:00|2616.75|2616.25|2618.63|2618.13|2619.33|2618.83|2616.24|2615.74|505
1734598500000|2024-12-19 08:55:00|2618.68|2618.18|2618.83|2618.33|2619.58|2619.08|2617.48|2617.07|345
1734598800000|2024-12-19 09:00:00|2618.85|2618.35|2620.13|2619.63|2621.73|2621.35|2618.85|2618.35|642
1734599100000|2024-12-19 09:05:00|2620.08|2619.58|2620.4|2619.9|2620.9|2620.45|2618.79|2618.29|568
1734599400000|2024-12-19 09:10:00|2620.31|2619.81|2620.93|2620.43|2621.15|2620.65|2619.95|2619.45|691
1734599700000|2024-12-19 09:15:00|2620.95|2620.45|2620.3|2619.8|2621.99|2621.58|2619.65|2619.15|876
1734600000000|2024-12-19 09:20:00|2620.32|2619.82|2621.55|2621.05|2621.6|2621.2|2620|2619.5|587
1734600300000|2024-12-19 09:25:00|2621.56|2621.06|2620.42|2619.92|2621.91|2621.41|2619.88|2619.38|661
1734600600000|2024-12-19 09:30:00|2620.35|2619.85|2621.23|2620.73|2622.2|2621.75|2620.2|2619.85|613
1734600900000|2024-12-19 09:35:00|2621.24|2620.74|2620.45|2619.95|2621.42|2621.03|2620.03|2619.53|566
1734601200000|2024-12-19 09:40:00|2620.46|2619.96|2621.42|2621.12|2623.15|2622.8|2619.75|2619.25|701
1734601500000|2024-12-19 09:45:00|2621.54|2621.24|2621.16|2620.66|2621.54|2621.24|2619.7|2619.2|519
1734601800000|2024-12-19 09:50:00|2621.15|2620.65|2621.42|2620.92|2622.38|2621.88|2620.94|2620.44|401
1734602100000|2024-12-19 09:55:00|2621.61|2621.11|2620.73|2620.23|2621.61|2621.11|2620.1|2619.68|507
1734602400000|2024-12-19 10:00:00|2620.77|2620.27|2618.3|2617.8|2620.85|2620.47|2617.9|2617.5|419
1734602700000|2024-12-19 10:05:00|2618.28|2617.78|2619.78|2619.28|2619.9|2619.4|2617.7|2617.2|334
1734603000000|2024-12-19 10:10:00|2619.8|2619.3|2621.9|2621.6|2622.28|2621.78|2619.34|2618.99|497
1734603300000|2024-12-19 10:15:00|2622|2621.5|2621.39|2620.89|2622.71|2622.21|2621.25|2620.75|544
1734603600000|2024-12-19 10:20:00|2621.42|2620.92|2622.23|2621.73|2622.28|2621.78|2620.56|2620.06|466
1734603900000|2024-12-19 10:25:00|2622.21|2621.71|2621.88|2621.38|2622.23|2621.73|2620.39|2619.89|490
1734604200000|2024-12-19 10:30:00|2621.75|2621.25|2620.26|2619.76|2621.86|2621.36|2618.73|2618.23|624
1734604500000|2024-12-19 10:35:00|2620.28|2619.78|2621.23|2620.73|2621.23|2620.88|2619.85|2619.35|682
1734604800000|2024-12-19 10:40:00|2621.2|2620.7|2622.93|2622.43|2623|2622.5|2621.19|2620.69|470
1734605100000|2024-12-19 10:45:00|2622.98|2622.48|2623.75|2623.45|2626.78|2626.33|2622.78|2622.28|706
1734605400000|2024-12-19 10:50:00|2623.7|2623.4|2619.02|2618.52|2624.23|2623.73|2618.06|2617.75|779
1734605700000|2024-12-19 10:55:00|2618.85|2618.35|2619.84|2619.34|2621.72|2621.32|2618.32|2617.82|667
1734606000000|2024-12-19 11:00:00|2619.83|2619.33|2621.35|2620.85|2621.59|2621.19|2619.64|2619.14|456
1734606300000|2024-12-19 11:05:00|2621.3|2620.8|2621.66|2621.16|2621.79|2621.29|2620.75|2620.35|377
1734606600000|2024-12-19 11:10:00|2621.65|2621.15|2621.65|2621.35|2622.2|2621.8|2620.9|2620.5|462
1734606900000|2024-12-19 11:15:00|2621.7|2621.4|2621.5|2621|2622.2|2621.74|2620.8|2620.4|397
1734607200000|2024-12-19 11:20:00|2621.35|2621.05|2620.65|2620.15|2621.69|2621.29|2619.6|2619.1|481
1734607500000|2024-12-19 11:25:00|2620.59|2620.09|2619.2|2618.7|2620.59|2620.09|2619.05|2618.55|367
1734607800000|2024-12-19 11:30:00|2619.15|2618.65|2618.6|2618.1|2619.16|2618.66|2617.96|2617.46|387
1734608100000|2024-12-19 11:35:00|2618.39|2618.09|2618.1|2617.6|2619.73|2619.23|2617.29|2616.99|487
1734608400000|2024-12-19 11:40:00|2618.08|2617.58|2617.13|2616.63|2618.08|2617.65|2616.4|2615.9|546
1734608700000|2024-12-19 11:45:00|2617.1|2616.6|2618.2|2617.9|2618.55|2618.05|2616.89|2616.39|568
1734609000000|2024-12-19 11:50:00|2618.15|2617.85|2618.19|2617.69|2619.15|2618.83|2617.98|2617.48|485
1734609300000|2024-12-19 11:55:00|2618.18|2617.68|2617.08|2616.58|2618.28|2617.78|2616.8|2616.4|530
1734609600000|2024-12-19 12:00:00|2617.02|2616.52|2616.25|2615.75|2617.02|2616.52|2614.72|2614.38|554
1734609900000|2024-12-19 12:05:00|2616.15|2615.65|2616.35|2615.85|2616.6|2616.1|2615.52|2615.02|830
1734610200000|2024-12-19 12:10:00|2616.39|2615.89|2615.15|2614.65|2616.83|2616.33|2615.13|2614.63|617
1734610500000|2024-12-19 12:15:00|2615.13|2614.63|2613.95|2613.45|2615.61|2615.11|2613|2612.5|570
1734610800000|2024-12-19 12:20:00|2613.92|2613.42|2613.46|2612.96|2614.3|2613.8|2612.35|2611.85|586
1734611100000|2024-12-19 12:25:00|2613.45|2612.95|2613.75|2613.25|2613.9|2613.4|2612.35|2611.85|387
1734611400000|2024-12-19 12:30:00|2613.7|2613.2|2614.41|2613.91|2614.43|2613.93|2612.68|2612.18|613
1734611700000|2024-12-19 12:35:00|2614.2|2613.7|2611.8|2611.3|2614.44|2613.94|2611.72|2611.22|714
1734612000000|2024-12-19 12:40:00|2611.76|2611.26|2609|2608.5|2611.8|2611.3|2608.44|2607.94|711
1734612300000|2024-12-19 12:45:00|2608.93|2608.43|2608.53|2608.03|2609.35|2608.85|2607.55|2607.05|786
1734612600000|2024-12-19 12:50:00|2608.52|2608.02|2605.4|2604.9|2608.97|2608.47|2604.78|2604.28|751
1734612900000|2024-12-19 12:55:00|2605.37|2604.87|2606.56|2606.06|2607.22|2606.72|2604.68|2604.18|1100
1734613200000|2024-12-19 13:00:00|2606.52|2606.02|2604.86|2604.36|2606.52|2606.02|2603.38|2602.88|1271
1734613500000|2024-12-19 13:05:00|2604.88|2604.38|2603.41|2602.91|2604.96|2604.46|2603|2602.5|1222
1734613800000|2024-12-19 13:10:00|2603.4|2602.9|2602.92|2602.42|2605.45|2605.02|2602.78|2602.28|1104
1734614100000|2024-12-19 13:15:00|2602.94|2602.44|2602.62|2602.12|2604.18|2603.68|2601.12|2600.62|885
1734614400000|2024-12-19 13:20:00|2602.6|2602.1|2602.68|2602.18|2605.93|2605.43|2600.85|2600.35|1124
1734614700000|2024-12-19 13:25:00|2602.65|2602.15|2604.7|2600.52|2604.7|2603.28|2602.12|2600.52|733
1734615000000|2024-12-19 13:30:00|2604.73|2600.48|2599.6|2599.1|2604.88|2602.45|2598.61|2598.11|1043
1734615300000|2024-12-19 13:35:00|2599.52|2599.02|2603.25|2602.75|2603.4|2602.9|2598.15|2597.65|1279
1734615600000|2024-12-19 13:40:00|2603.3|2602.8|2601.75|2601.25|2604.55|2604.05|2601.52|2601.02|1113
1734615900000|2024-12-19 13:45:00|2601.7|2601.2|2600.5|2600|2604.43|2604.13|2600.29|2599.79|1106
1734616200000|2024-12-19 13:50:00|2600.51|2600.01|2597.07|2596.57|2600.59|2600.09|2596.98|2596.48|1035
1734616500000|2024-12-19 13:55:00|2597.19|2596.69|2596.7|2596.2|2597.62|2597.12|2595.51|2595.01|994
1734616800000|2024-12-19 14:00:00|2596.68|2596.18|2596.14|2595.64|2597.77|2597.27|2594.99|2594.66|1230
1734617100000|2024-12-19 14:05:00|2596.11|2595.61|2598.84|2598.54|2598.9|2598.6|2596.11|2595.61|1087
1734617400000|2024-12-19 14:10:00|2598.85|2598.35|2599.55|2599.25|2600.29|2599.98|2597.37|2596.92|1127
1734617700000|2024-12-19 14:15:00|2599.6|2599.3|2598.15|2597.85|2599.9|2599.4|2595.14|2594.75|962
1734618000000|2024-12-19 14:20:00|2598.2|2597.9|2597.2|2596.9|2598.56|2598.17|2595.95|2595.5|646
1734618300000|2024-12-19 14:25:00|2597.28|2596.98|2596.82|2596.32|2598.56|2598.06|2596.1|2595.6|997
1734618600000|2024-12-19 14:30:00|2596.83|2596.33|2599.02|2598.72|2599.49|2599.19|2595.6|2595.19|1541
1734618900000|2024-12-19 14:35:00|2599.08|2598.78|2599.72|2599.22|2601.07|2600.69|2597.27|2596.97|1512
1734619200000|2024-12-19 14:40:00|2599.34|2598.84|2595.23|2594.73|2599.85|2599.55|2594.5|2594|1205
1734619500000|2024-12-19 14:45:00|2595.28|2594.78|2594.82|2594.32|2596.15|2595.81|2593.73|2593.23|1230
1734619800000|2024-12-19 14:50:00|2594.93|2594.43|2594.68|2594.18|2595.93|2595.59|2593.03|2592.53|1138
1734620100000|2024-12-19 14:55:00|2594.58|2594.08|2594.79|2591.68|2595.53|2595.03|2592.14|2591.68|940
1734620400000|2024-12-19 15:00:00|2594.75|2591.8|2592.9|2592.4|2594.75|2593.08|2591.08|2590.75|1124
1734620700000|2024-12-19 15:05:00|2593.05|2592.55|2595.28|2594.98|2596.13|2595.83|2592.4|2592.1|1135
1734621000000|2024-12-19 15:10:00|2595.33|2595.03|2592.68|2592.38|2595.93|2595.58|2592.53|2592.13|1222
1734621300000|2024-12-19 15:15:00|2592.69|2592.39|2592.93|2592.43|2593.28|2592.83|2591.56|2591.06|982
1734621600000|2024-12-19 15:20:00|2592.86|2592.36|2591.68|2591.18|2593.33|2592.83|2590.43|2590.13|964
1734621900000|2024-12-19 15:25:00|2591.63|2591.13|2590.62|2590.12|2591.98|2591.53|2590.34|2589.84|1147
1734622200000|2024-12-19 15:30:00|2590.64|2590.14|2589.33|2589.03|2592.28|2591.78|2589.32|2588.93|1169
1734622500000|2024-12-19 15:35:00|2589.28|2588.98|2587.54|2587.24|2590.04|2589.74|2587.48|2587.13|1201
1734622800000|2024-12-19 15:40:00|2587.5|2587.2|2590.3|2589.8|2590.68|2590.18|2587.18|2586.73|1114
1734623100000|2024-12-19 15:45:00|2590.32|2589.82|2590.58|2590.08|2591.04|2590.64|2589.92|2589.42|1086
1734623400000|2024-12-19 15:50:00|2590.61|2590.11|2589.97|2589.47|2592.52|2592.02|2589.48|2588.98|963
1734623700000|2024-12-19 15:55:00|2590.03|2589.53|2588.6|2588.3|2590.23|2589.85|2588.37|2588.07|1087
1734624000000|2024-12-19 16:00:00|2588.68|2588.18|2588.37|2587.87|2589.55|2589.18|2587.92|2587.51|1083
1734624300000|2024-12-19 16:05:00|2588.35|2587.85|2591.23|2590.73|2591.43|2590.93|2587.36|2586.96|965
1734624600000|2024-12-19 16:10:00|2591.18|2590.68|2588.62|2588.12|2591.88|2591.38|2588.48|2587.98|821
1734624900000|2024-12-19 16:15:00|2588.7|2588.2|2589.48|2588.98|2590.98|2590.63|2588.38|2587.93|833
1734625200000|2024-12-19 16:20:00|2589.39|2588.89|2592.31|2591.81|2592.35|2591.85|2588.84|2588.34|886
1734625500000|2024-12-19 16:25:00|2592.17|2591.67|2592.38|2592.08|2593.68|2593.29|2591.46|2590.96|899
1734625800000|2024-12-19 16:30:00|2592.35|2592.05|2593.63|2593.13|2594.18|2593.68|2592.24|2591.78|820
1734626100000|2024-12-19 16:35:00|2593.58|2593.08|2595.98|2595.48|2596.95|2596.65|2592.2|2591.74|890
1734626400000|2024-12-19 16:40:00|2596.08|2595.58|2594.1|2593.6|2596.52|2596.22|2593.62|2593.12|814
1734626700000|2024-12-19 16:45:00|2594.16|2593.66|2592.43|2591.93|2594.36|2593.9|2592.18|2591.73|758
1734627000000|2024-12-19 16:50:00|2592.38|2591.88|2591.98|2591.48|2593.43|2592.93|2591.71|2591.21|610
1734627300000|2024-12-19 16:55:00|2591.8|2591.3|2592.03|2591.53|2593.15|2592.65|2591.27|2590.82|732
1734627600000|2024-12-19 17:00:00|2592.04|2591.54|2593.71|2593.21|2594.07|2593.77|2590.99|2590.59|855
1734627900000|2024-12-19 17:05:00|2593.72|2593.22|2593.43|2592.93|2594.57|2594.21|2593.33|2592.85|784
1734628200000|2024-12-19 17:10:00|2593.53|2593.03|2591.78|2591.28|2593.73|2593.23|2591.63|2591.13|467
1734628500000|2024-12-19 17:15:00|2591.88|2591.38|2592.65|2592.15|2592.78|2592.37|2591.83|2591.33|522
1734628800000|2024-12-19 17:20:00|2592.63|2592.33|2592.1|2591.6|2592.75|2592.45|2591.25|2590.75|738
1734629100000|2024-12-19 17:25:00|2592.06|2591.56|2593.47|2592.97|2594.11|2593.65|2592.02|2591.52|635
1734629400000|2024-12-19 17:30:00|2593.45|2592.95|2592.8|2592.3|2593.71|2593.21|2592.06|2591.58|746
1734629700000|2024-12-19 17:35:00|2592.82|2592.32|2593.74|2593.24|2593.88|2593.38|2592.2|2591.72|660
1734630000000|2024-12-19 17:40:00|2593.76|2593.26|2592.51|2592.01|2594.25|2593.75|2592.44|2591.94|556
1734630300000|2024-12-19 17:45:00|2592.47|2591.97|2591.88|2591.38|2593.15|2592.65|2591.58|2591.09|668
1734630600000|2024-12-19 17:50:00|2591.87|2591.37|2591.23|2590.93|2592.43|2592.05|2590.88|2590.58|795
1734630900000|2024-12-19 17:55:00|2591.37|2591.07|2593.01|2592.51|2593.04|2592.54|2591.17|2590.79|791
1734631200000|2024-12-19 18:00:00|2593.02|2592.52|2592.63|2592.33|2594.14|2593.84|2592.21|2591.86|836
1734631500000|2024-12-19 18:05:00|2592.62|2592.32|2594.24|2593.74|2594.63|2594.13|2592.04|2591.64|851
1734631800000|2024-12-19 18:10:00|2594.27|2593.77|2595.53|2595.23|2595.73|2595.33|2594.23|2593.73|806
1734632100000|2024-12-19 18:15:00|2595.55|2595.25|2594.89|2594.39|2595.73|2595.34|2594.38|2593.88|787
1734632400000|2024-12-19 18:20:00|2594.79|2594.29|2594.09|2593.79|2595.18|2594.68|2593.93|2593.48|692
1734632700000|2024-12-19 18:25:00|2594.08|2593.78|2593.41|2592.91|2595.27|2594.77|2593.2|2592.7|729
1734633000000|2024-12-19 18:30:00|2593.31|2593.01|2595.38|2594.88|2595.52|2595.16|2592.83|2592.33|573
1734633300000|2024-12-19 18:35:00|2595.29|2594.79|2597.17|2596.67|2597.33|2596.83|2595.22|2594.72|668
1734633600000|2024-12-19 18:40:00|2597.18|2596.68|2599.44|2598.94|2599.77|2599.27|2597.18|2596.68|629
1734633900000|2024-12-19 18:45:00|2599.43|2598.93|2598.2|2597.7|2599.62|2599.22|2597.87|2597.47|645
1734634200000|2024-12-19 18:50:00|2598.22|2597.72|2598.94|2598.44|2599.06|2598.68|2597.86|2597.36|639
1734634500000|2024-12-19 18:55:00|2598.92|2598.42|2600.01|2599.51|2600.23|2599.73|2598.78|2598.28|689
1734634800000|2024-12-19 19:00:00|2599.88|2599.58|2599.8|2599.3|2601.33|2600.93|2599.47|2599.09|855
1734635100000|2024-12-19 19:05:00|2599.82|2599.32|2600.14|2599.64|2600.23|2599.82|2598.43|2597.93|573
1734635400000|2024-12-19 19:10:00|2600.21|2599.71|2600.43|2599.93|2600.9|2600.52|2600.04|2599.61|594
1734635700000|2024-12-19 19:15:00|2600.41|2599.91|2599.68|2599.18|2601.06|2600.64|2599.46|2598.98|597
1734636000000|2024-12-19 19:20:00|2599.6|2599.1|2599.58|2599.08|2600|2599.6|2598.48|2597.98|472
1734636300000|2024-12-19 19:25:00|2599.57|2599.07|2598.08|2597.58|2599.63|2599.13|2597.42|2596.92|455
1734636600000|2024-12-19 19:30:00|2598.03|2597.53|2598.93|2598.43|2599.13|2598.63|2597.44|2596.95|524
1734636900000|2024-12-19 19:35:00|2598.91|2598.41|2600.49|2599.99|2600.57|2600.17|2598.57|2598.07|440
1734637200000|2024-12-19 19:40:00|2600.5|2600|2600.45|2599.95|2601.38|2600.92|2600.16|2599.66|439
1734637500000|2024-12-19 19:45:00|2600.4|2599.9|2598.44|2597.94|2600.4|2599.9|2598.39|2597.89|455
1734637800000|2024-12-19 19:50:00|2598.42|2597.92|2598.68|2598.18|2599.13|2598.73|2598.3|2597.88|467
1734638100000|2024-12-19 19:55:00|2598.69|2598.19|2597.03|2596.73|2599.19|2598.86|2597.03|2596.59|598
1734638400000|2024-12-19 20:00:00|2597.07|2596.77|2597.44|2596.94|2598.13|2597.76|2597.07|2596.71|533
1734638700000|2024-12-19 20:05:00|2597.43|2596.93|2598.03|2597.53|2598.33|2597.83|2597.13|2596.71|382
1734639000000|2024-12-19 20:10:00|2598.02|2597.52|2597.6|2597.1|2598.26|2597.86|2597.32|2596.83|467
1734639300000|2024-12-19 20:15:00|2597.58|2597.08|2599.52|2599.02|2599.52|2599.02|2597.43|2596.93|449
1734639600000|2024-12-19 20:20:00|2599.5|2599|2599.72|2599.22|2599.88|2599.38|2599.13|2598.71|540
1734639900000|2024-12-19 20:25:00|2599.73|2599.23|2598.68|2598.18|2599.74|2599.24|2598.19|2597.69|420
1734640200000|2024-12-19 20:30:00|2598.63|2598.13|2598.7|2598.2|2599.35|2598.93|2598.13|2597.79|489
1734640500000|2024-12-19 20:35:00|2598.66|2598.16|2599.29|2598.79|2599.83|2599.35|2598.52|2598.02|546
1734640800000|2024-12-19 20:40:00|2599.31|2598.81|2598.74|2598.24|2600.65|2600.27|2598.64|2598.24|770
1734641100000|2024-12-19 20:45:00|2598.76|2598.26|2598.14|2597.84|2598.9|2598.56|2597.99|2597.64|855
1734641400000|2024-12-19 20:50:00|2598.13|2597.83|2597.53|2597.03|2598.13|2597.83|2596.64|2596.24|969
1734641700000|2024-12-19 20:55:00|2597.52|2597.22|2596.9|2596.6|2598.28|2597.78|2596.64|2596.3|956
1734642000000|2024-12-19 21:00:00|2596.96|2596.66|2596.84|2596.34|2597.19|2596.83|2596.22|2595.84|323
1734642300000|2024-12-19 21:05:00|2596.85|2596.35|2596.48|2595.98|2597.31|2596.81|2596.41|2595.91|244
1734642600000|2024-12-19 21:10:00|2596.45|2595.95|2595.55|2595.05|2596.62|2596.22|2595.5|2595.05|219
1734642900000|2024-12-19 21:15:00|2595.53|2595.03|2595.07|2594.57|2596.15|2595.72|2595|2594.5|240
1734643200000|2024-12-19 21:20:00|2595.08|2594.58|2593.91|2593.41|2595.22|2594.86|2593.48|2593.08|251
1734643500000|2024-12-19 21:25:00|2593.89|2593.39|2595.47|2594.97|2595.66|2595.32|2593.81|2593.31|229
1734643800000|2024-12-19 21:30:00|2595.45|2594.95|2595.73|2595.23|2596.13|2595.71|2595.41|2594.95|172
1734644100000|2024-12-19 21:35:00|2595.66|2595.36|2596.24|2595.94|2596.71|2596.4|2595.66|2595.24|153
1734644400000|2024-12-19 21:40:00|2596.29|2595.99|2596.52|2596.02|2597.09|2596.69|2596.29|2595.91|259
1734644700000|2024-12-19 21:45:00|2596.62|2596.12|2594.25|2593.75|2596.8|2596.38|2594.25|2593.75|330
1734645000000|2024-12-19 21:50:00|2594.18|2593.68|2594.13|2593.63|2594.5|2594.1|2593.9|2593.51|207
1734645300000|2024-12-19 21:55:00|2594.01|2593.71|2594.73|2594.23|2595.03|2594.53|2593.98|2593.48|291
1734649200000|2024-12-19 23:00:00|2594.98|2594.48|2594.75|2594.25|2595.51|2595.01|2594.38|2593.88|113
1734649500000|2024-12-19 23:05:00|2594.45|2593.95|2595.15|2594.65|2595.28|2594.78|2594.1|2593.6|218
1734649800000|2024-12-19 23:10:00|2595.16|2594.66|2595.53|2595.03|2595.53|2595.03|2594.58|2594.08|196
1734650100000|2024-12-19 23:15:00|2595.58|2595.08|2596.08|2595.58|2596.27|2595.77|2595.49|2594.99|193
1734650400000|2024-12-19 23:20:00|2596.24|2595.74|2595.62|2595.12|2596.27|2595.77|2595.46|2594.96|153
1734650700000|2024-12-19 23:25:00|2595.63|2595.13|2594.89|2594.39|2595.72|2595.22|2594.88|2594.38|98
1734651000000|2024-12-19 23:30:00|2594.93|2594.43|2594.55|2594.05|2595.53|2595.03|2594.53|2594.03|171
1734651300000|2024-12-19 23:35:00|2594.56|2594.06|2594.49|2593.99|2594.92|2594.42|2594.32|2593.82|122
1734651600000|2024-12-19 23:40:00|2594.35|2593.85|2593.82|2593.32|2594.45|2593.95|2593.48|2592.98|131
1734651900000|2024-12-19 23:45:00|2593.78|2593.28|2593.73|2593.23|2594.54|2594.04|2593.53|2593.03|183
1734652200000|2024-12-19 23:50:00|2593.53|2593.18|2593.43|2592.93|2594.13|2593.63|2592.59|2592.19|266
1734652500000|2024-12-19 23:55:00|2593.34|2592.84|2593.88|2593.38|2594.33|2593.83|2592.94|2592.44|202
1734652800000|2024-12-20 00:00:00|2593.8|2593.3|2593.6|2593.3|2594.87|2594.37|2593.6|2593.15|320
1734653100000|2024-12-20 00:05:00|2593.54|2593.24|2593.3|2592.8|2594.25|2593.86|2592.96|2592.46|267
1734653400000|2024-12-20 00:10:00|2593.44|2592.94|2593.83|2593.53|2594.1|2593.6|2593.23|2592.73|259
1734653700000|2024-12-20 00:15:00|2593.8|2593.5|2592.95|2592.45|2593.8|2593.5|2592.94|2592.45|278
1734654000000|2024-12-20 00:20:00|2592.96|2592.46|2593.78|2593.28|2594.28|2593.78|2592.6|2592.1|207
1734654300000|2024-12-20 00:25:00|2593.81|2593.31|2594.03|2593.53|2594.23|2593.73|2593.23|2592.73|181
1734654600000|2024-12-20 00:30:00|2594|2593.5|2595.18|2594.68|2595.43|2594.96|2593.78|2593.28|219
1734654900000|2024-12-20 00:35:00|2595.15|2594.65|2594.25|2593.75|2595.63|2595.13|2594.23|2593.73|241
1734655200000|2024-12-20 00:40:00|2594.26|2593.76|2592.38|2591.88|2594.26|2593.76|2592.33|2591.83|279
1734655500000|2024-12-20 00:45:00|2592.43|2591.93|2593.41|2592.91|2593.63|2593.13|2592.3|2591.8|245
1734655800000|2024-12-20 00:50:00|2593.39|2592.89|2592.18|2591.68|2593.39|2592.89|2591.53|2591.03|255
1734656100000|2024-12-20 00:55:00|2592.23|2591.73|2591.08|2590.58|2592.93|2592.53|2590.66|2590.16|283
1734656400000|2024-12-20 01:00:00|2590.99|2590.49|2591.73|2591.23|2591.93|2591.43|2589.88|2589.38|675
1734656700000|2024-12-20 01:05:00|2591.56|2591.06|2596.68|2596.38|2597.28|2596.78|2591.33|2590.83|768
1734657000000|2024-12-20 01:10:00|2596.66|2596.36|2599.08|2598.58|2599.65|2599.23|2596.58|2596.08|720
1734657300000|2024-12-20 01:15:00|2599.18|2598.68|2597.89|2597.39|2599.77|2599.35|2597.35|2597.05|665
1734657600000|2024-12-20 01:20:00|2598.18|2597.68|2599.29|2598.79|2599.43|2599.08|2596.6|2596.3|919
1734657900000|2024-12-20 01:25:00|2599.22|2598.72|2598.72|2598.22|2599.46|2599.16|2597.39|2597.03|723
1734658200000|2024-12-20 01:30:00|2598.78|2598.28|2599.85|2599.35|2600.57|2600.18|2597.81|2597.31|840
1734658500000|2024-12-20 01:35:00|2599.79|2599.29|2601.46|2600.96|2602.55|2602.25|2599.65|2599.21|697
1734658800000|2024-12-20 01:40:00|2601.42|2600.92|2601.28|2600.78|2602.49|2601.99|2600.5|2600.11|630
1734659100000|2024-12-20 01:45:00|2601.37|2600.87|2600.24|2599.74|2603.33|2603.03|2600.18|2599.68|591
1734659400000|2024-12-20 01:50:00|2600.23|2599.73|2601.43|2600.93|2601.95|2601.51|2598.54|2598.04|1074
1734659700000|2024-12-20 01:55:00|2601.53|2601.03|2604.16|2603.66|2604.25|2603.85|2600.95|2600.45|557
1734660000000|2024-12-20 02:00:00|2604.15|2603.65|2600.5|2600|2604.22|2603.92|2600.15|2599.68|1098
1734660300000|2024-12-20 02:05:00|2600.51|2600.01|2599.95|2599.45|2601.1|2600.6|2597.25|2596.75|748
1734660600000|2024-12-20 02:10:00|2600.02|2599.52|2599.2|2598.7|2600.25|2599.8|2598.48|2598.05|429
1734660900000|2024-12-20 02:15:00|2599.07|2598.57|2597.6|2597.1|2599.17|2598.67|2597.6|2597.1|310
1734661200000|2024-12-20 02:20:00|2597.55|2597.05|2599.53|2599.03|2599.6|2599.1|2596.97|2596.47|434
1734661500000|2024-12-20 02:25:00|2599.52|2599.02|2597.45|2596.95|2600.57|2600.07|2595.68|2595.38|724
1734661800000|2024-12-20 02:30:00|2597.4|2596.9|2597.65|2597.15|2599.04|2598.54|2597.16|2596.66|532
1734662100000|2024-12-20 02:35:00|2597.63|2597.13|2596.65|2596.15|2598|2597.55|2596.19|2595.69|384
1734662400000|2024-12-20 02:40:00|2596.68|2596.18|2596.8|2596.3|2598.13|2597.73|2596.67|2596.17|317
1734662700000|2024-12-20 02:45:00|2596.7|2596.2|2597.1|2596.6|2597.98|2597.48|2596.5|2596|349
1734663000000|2024-12-20 02:50:00|2597.14|2596.64|2596.93|2596.43|2598.35|2597.85|2596.83|2596.33|346
1734663300000|2024-12-20 02:55:00|2596.96|2596.46|2597.43|2596.93|2597.8|2597.5|2596.23|2595.73|329
1734663600000|2024-12-20 03:00:00|2597.41|2596.91|2597.13|2596.63|2598.08|2597.58|2596.73|2596.23|329
1734663900000|2024-12-20 03:05:00|2597.16|2596.66|2596.83|2596.33|2597.63|2597.13|2596.53|2596.03|259
1734664200000|2024-12-20 03:10:00|2596.78|2596.28|2596.83|2596.33|2597.93|2597.43|2596.34|2595.84|289
1734664500000|2024-12-20 03:15:00|2596.85|2596.35|2596.73|2596.23|2597.34|2596.84|2596.33|2595.83|278
1734664800000|2024-12-20 03:20:00|2596.74|2596.24|2597.18|2596.68|2597.55|2597.05|2596.08|2595.58|311
1734665100000|2024-12-20 03:25:00|2597.16|2596.66|2598.38|2597.88|2598.55|2598.15|2597.01|2596.51|333
1734665400000|2024-12-20 03:30:00|2598.37|2597.87|2599|2598.5|2599.17|2598.83|2597.85|2597.35|360
1734665700000|2024-12-20 03:35:00|2598.92|2598.42|2598.13|2597.63|2599.38|2598.88|2598.07|2597.63|291
1734666000000|2024-12-20 03:40:00|2598.14|2597.64|2597.83|2597.33|2598.23|2597.78|2597.04|2596.65|335
1734666300000|2024-12-20 03:45:00|2597.81|2597.31|2597.88|2597.38|2598.33|2597.83|2596.98|2596.59|243
1734666600000|2024-12-20 03:50:00|2597.91|2597.41|2598.23|2597.73|2598.23|2597.73|2596.8|2596.3|248
1734666900000|2024-12-20 03:55:00|2598.38|2597.88|2598.82|2598.32|2599.13|2598.63|2598.23|2597.73|312
1734667200000|2024-12-20 04:00:00|2598.85|2598.35|2599.8|2599.3|2599.88|2599.38|2598.61|2598.11|252
1734667500000|2024-12-20 04:05:00|2599.83|2599.33|2600.12|2599.62|2600.88|2600.38|2599.63|2599.13|250
1734667800000|2024-12-20 04:10:00|2600.11|2599.61|2599.7|2599.2|2600.89|2600.39|2599.7|2599.2|245
1734668100000|2024-12-20 04:15:00|2599.75|2599.25|2599.1|2598.6|2600.03|2599.53|2598.85|2598.35|227
1734668400000|2024-12-20 04:20:00|2599.21|2598.71|2599.7|2599.2|2599.95|2599.45|2599.1|2598.6|237
1734668700000|2024-12-20 04:25:00|2599.78|2599.28|2599.65|2599.15|2601.43|2600.93|2599.54|2599.04|331
1734669000000|2024-12-20 04:30:00|2599.58|2599.08|2599.53|2599.03|2599.73|2599.23|2597.75|2597.43|287
1734669300000|2024-12-20 04:35:00|2599.48|2598.98|2598.88|2598.38|2599.48|2598.98|2598.73|2598.23|225
1734669600000|2024-12-20 04:40:00|2598.93|2598.43|2598.73|2598.23|2599.4|2598.9|2598.48|2597.98|206
1734669900000|2024-12-20 04:45:00|2598.72|2598.22|2598.33|2597.83|2598.83|2598.33|2597.78|2597.28|196
1734670200000|2024-12-20 04:50:00|2598.48|2597.98|2598.3|2597.8|2598.93|2598.43|2597.83|2597.33|264
1734670500000|2024-12-20 04:55:00|2598.33|2597.83|2598.35|2597.85|2598.93|2598.43|2598.16|2597.66|211
1734670800000|2024-12-20 05:00:00|2598.33|2597.83|2597.83|2597.33|2598.43|2597.93|2597.06|2596.56|235
1734671100000|2024-12-20 05:05:00|2597.88|2597.38|2598.28|2597.78|2598.28|2597.78|2597.28|2596.78|268
1734671400000|2024-12-20 05:10:00|2598.19|2597.69|2598.48|2597.98|2598.72|2598.24|2597.55|2597.05|251
1734671700000|2024-12-20 05:15:00|2598.38|2597.88|2598.68|2598.18|2599.18|2598.68|2598.13|2597.63|278
1734672000000|2024-12-20 05:20:00|2598.67|2598.17|2598.22|2597.72|2599.13|2598.63|2597.93|2597.43|263
1734672300000|2024-12-20 05:25:00|2598.23|2597.73|2597.13|2596.63|2598.23|2597.73|2596.78|2596.28|264
1734672600000|2024-12-20 05:30:00|2597.23|2596.73|2598.86|2598.36|2598.88|2598.38|2596.93|2596.43|387
1734672900000|2024-12-20 05:35:00|2598.88|2598.38|2599.67|2599.17|2600.03|2599.53|2598.72|2598.22|315
1734673200000|2024-12-20 05:40:00|2599.68|2599.18|2600.83|2600.33|2601.1|2600.6|2599.67|2599.17|438
1734673500000|2024-12-20 05:45:00|2600.86|2600.36|2601.1|2600.6|2601.35|2600.85|2600.5|2600|284
1734673800000|2024-12-20 05:50:00|2600.97|2600.47|2600.7|2600.2|2601.6|2601.1|2600.52|2600.02|296
1734674100000|2024-12-20 05:55:00|2600.72|2600.22|2600.55|2600.05|2600.98|2600.48|2599.91|2599.41|331
1734674400000|2024-12-20 06:00:00|2600.5|2600|2601|2600.5|2601.18|2600.68|2599.13|2598.63|404
1734674700000|2024-12-20 06:05:00|2600.9|2600.4|2601.48|2600.98|2601.9|2601.45|2600.56|2600.06|385
1734675000000|2024-12-20 06:10:00|2601.47|2600.97|2601.78|2601.28|2603.13|2602.63|2601.11|2600.61|497
1734675300000|2024-12-20 06:15:00|2601.83|2601.33|2602.48|2601.98|2603.08|2602.58|2601.28|2600.78|347
1734675600000|2024-12-20 06:20:00|2602.45|2601.95|2603.13|2602.63|2603.73|2603.23|2601.93|2601.43|316
1734675900000|2024-12-20 06:25:00|2603.11|2602.61|2604.28|2603.78|2604.66|2604.18|2602.54|2602.04|393
1734676200000|2024-12-20 06:30:00|2604.18|2603.68|2602.5|2602|2604.6|2604.1|2602.25|2601.95|406
1734676500000|2024-12-20 06:35:00|2602.45|2602.15|2604.35|2604.05|2604.5|2604.05|2602.37|2602|377
1734676800000|2024-12-20 06:40:00|2604.44|2603.94|2604.88|2604.38|2605.74|2605.24|2603.98|2603.48|437
1734677100000|2024-12-20 06:45:00|2604.73|2604.23|2604.19|2603.69|2604.93|2604.43|2603.98|2603.48|312
1734677400000|2024-12-20 06:50:00|2604.2|2603.7|2604.48|2603.98|2604.93|2604.43|2603.94|2603.44|299
1734677700000|2024-12-20 06:55:00|2604.49|2603.99|2605.13|2604.63|2605.68|2605.18|2604.33|2603.83|376
1734678000000|2024-12-20 07:00:00|2604.98|2604.48|2606.63|2606.13|2606.74|2606.33|2603.98|2603.48|451
1734678300000|2024-12-20 07:05:00|2606.64|2606.14|2607.48|2606.98|2607.88|2607.38|2606.43|2605.93|449
1734678600000|2024-12-20 07:10:00|2607.47|2606.97|2606.28|2605.78|2607.53|2607.03|2606.18|2605.68|314
1734678900000|2024-12-20 07:15:00|2606.38|2605.88|2607.7|2607.2|2607.7|2607.3|2605.38|2604.88|330
1734679200000|2024-12-20 07:20:00|2607.75|2607.25|2606.55|2606.05|2607.8|2607.4|2606.34|2605.84|313
1734679500000|2024-12-20 07:25:00|2606.45|2605.95|2606.55|2606.05|2607.36|2606.86|2606.1|2605.6|331
1734679800000|2024-12-20 07:30:00|2606.52|2606.02|2603.73|2603.23|2606.52|2606.02|2602.8|2602.3|518
1734680100000|2024-12-20 07:35:00|2603.76|2603.26|2604.38|2603.88|2604.58|2604.08|2602.68|2602.18|380
1734680400000|2024-12-20 07:40:00|2604.46|2603.96|2605.83|2605.33|2606.13|2605.63|2604.26|2603.76|334
1734680700000|2024-12-20 07:45:00|2605.84|2605.34|2606.28|2605.78|2606.28|2605.78|2604.28|2603.78|314
1734681000000|2024-12-20 07:50:00|2606.24|2605.74|2605.53|2605.03|2606.43|2605.93|2604.63|2604.13|290
1734681300000|2024-12-20 07:55:00|2605.58|2605.08|2606.65|2606.15|2606.65|2606.15|2604.68|2604.18|335
1734681600000|2024-12-20 08:00:00|2606.4|2605.9|2605.78|2605.28|2608.09|2607.59|2605.45|2605.12|499
1734681900000|2024-12-20 08:05:00|2605.73|2605.23|2606.68|2606.18|2606.78|2606.28|2604.73|2604.23|524
1734682200000|2024-12-20 08:10:00|2606.45|2605.95|2607.03|2606.53|2607.93|2607.43|2606.45|2605.95|442
1734682500000|2024-12-20 08:15:00|2606.98|2606.48|2605.83|2605.33|2607.54|2607.04|2605.63|2605.13|404
1734682800000|2024-12-20 08:20:00|2606.01|2605.51|2607.08|2606.58|2608.13|2607.63|2605.73|2605.23|505
1734683100000|2024-12-20 08:25:00|2607.02|2606.52|2606.2|2605.7|2607.18|2606.68|2605.9|2605.4|361
1734683400000|2024-12-20 08:30:00|2606.25|2605.75|2607.28|2606.78|2608|2607.5|2604.65|2604.15|497
1734683700000|2024-12-20 08:35:00|2607.38|2606.88|2606.03|2605.53|2607.73|2607.23|2605.97|2605.47|441
1734684000000|2024-12-20 08:40:00|2606.15|2605.65|2606.9|2606.4|2607.41|2607|2605.52|2605.02|471
1734684300000|2024-12-20 08:45:00|2607.05|2606.55|2606.05|2605.55|2607.63|2607.13|2605.6|2605.1|358
1734684600000|2024-12-20 08:50:00|2606.1|2605.6|2606.41|2605.91|2607.65|2607.15|2605.9|2605.4|339
1734684900000|2024-12-20 08:55:00|2606.4|2605.9|2605.75|2605.25|2606.65|2606.15|2605.5|2605|419
1734685200000|2024-12-20 09:00:00|2605.74|2605.24|2605.39|2604.89|2606.68|2606.31|2604.84|2604.34|508
1734685500000|2024-12-20 09:05:00|2605.4|2604.9|2606.2|2605.7|2606.45|2605.95|2604.9|2604.4|337
1734685800000|2024-12-20 09:10:00|2606.23|2605.73|2605.63|2605.13|2606.73|2606.23|2604.99|2604.5|341
1734686100000|2024-12-20 09:15:00|2605.83|2605.33|2605.68|2605.18|2606.53|2606.08|2605.43|2604.93|352
1734686400000|2024-12-20 09:20:00|2605.78|2605.28|2605.35|2604.85|2606.83|2606.33|2605.34|2604.84|332
1734686700000|2024-12-20 09:25:00|2605.3|2604.8|2604.6|2604.1|2605.6|2605.1|2603.95|2603.45|383
1734687000000|2024-12-20 09:30:00|2604.75|2604.25|2603.98|2603.48|2605.05|2604.55|2603.43|2602.93|387
1734687300000|2024-12-20 09:35:00|2603.93|2603.43|2605.7|2605.2|2606.01|2605.6|2603.43|2602.93|556
1734687600000|2024-12-20 09:40:00|2605.75|2605.25|2605.47|2604.97|2606.2|2605.7|2604.8|2604.3|452
1734687900000|2024-12-20 09:45:00|2605.52|2605.02|2605.93|2605.43|2606.37|2605.98|2604.98|2604.48|421
1734688200000|2024-12-20 09:50:00|2605.88|2605.38|2606.09|2605.59|2606.98|2606.56|2605.18|2604.68|497
1734688500000|2024-12-20 09:55:00|2606.05|2605.55|2605.38|2604.88|2606.33|2605.83|2605.19|2604.7|378
1734688800000|2024-12-20 10:00:00|2605.4|2604.9|2605.25|2604.75|2605.5|2605|2604.3|2603.8|324
1734689100000|2024-12-20 10:05:00|2605.24|2604.74|2606.24|2605.74|2606.5|2606|2605.24|2604.74|316
1734689400000|2024-12-20 10:10:00|2606.18|2605.68|2605.45|2604.95|2606.68|2606.2|2605.1|2604.75|339
1734689700000|2024-12-20 10:15:00|2605.5|2605|2607.14|2606.64|2607.19|2606.88|2605.45|2604.95|476
1734690000000|2024-12-20 10:20:00|2606.99|2606.49|2605.93|2605.43|2607.22|2606.75|2605.79|2605.29|355
1734690300000|2024-12-20 10:25:00|2605.83|2605.33|2606.38|2605.88|2607.18|2606.68|2605.83|2605.33|296
1734690600000|2024-12-20 10:30:00|2606.33|2605.83|2605.55|2605.05|2606.83|2606.42|2605.46|2604.96|386
1734690900000|2024-12-20 10:35:00|2605.5|2605|2605.5|2605|2606.3|2605.8|2605.22|2604.72|362
1734691200000|2024-12-20 10:40:00|2605.49|2604.99|2605.73|2605.23|2606.25|2605.75|2604.85|2604.35|335
1734691500000|2024-12-20 10:45:00|2605.68|2605.18|2606.5|2606|2606.76|2606.45|2605.6|2605.18|384
1734691800000|2024-12-20 10:50:00|2606.55|2606.05|2605.55|2605.05|2606.55|2606.2|2605.2|2604.82|343
1734692100000|2024-12-20 10:55:00|2605.35|2604.85|2604.41|2604.11|2606.25|2605.85|2604.33|2603.91|386
1734692400000|2024-12-20 11:00:00|2604.38|2604.08|2604.37|2603.87|2604.78|2604.28|2602.98|2602.48|382
1734692700000|2024-12-20 11:05:00|2604.34|2603.84|2603.73|2603.23|2604.9|2604.4|2603.59|2603.09|372
1734693000000|2024-12-20 11:10:00|2603.76|2603.26|2602.35|2601.85|2603.86|2603.36|2601.75|2601.25|373
1734693300000|2024-12-20 11:15:00|2602.3|2601.8|2601.35|2600.85|2602.55|2602.05|2600.7|2600.31|357
1734693600000|2024-12-20 11:20:00|2601.42|2600.92|2601.3|2600.8|2601.65|2601.15|2600.23|2599.93|382
1734693900000|2024-12-20 11:25:00|2601.35|2600.85|2601.7|2601.2|2602.15|2601.8|2600.95|2600.55|380
1734694200000|2024-12-20 11:30:00|2601.75|2601.25|2603.68|2603.18|2603.9|2603.45|2601.64|2601.14|398
1734694500000|2024-12-20 11:35:00|2603.71|2603.21|2601.52|2601.02|2603.91|2603.41|2601.52|2601.02|434
1734694800000|2024-12-20 11:40:00|2601.55|2601.05|2603|2602.5|2603.51|2603.11|2601.15|2600.66|479
1734695100000|2024-12-20 11:45:00|2602.95|2602.45|2603.5|2603|2603.6|2603.2|2602.1|2601.74|520
1734695400000|2024-12-20 11:50:00|2603.39|2602.89|2603.93|2603.43|2604.12|2603.74|2603.03|2602.53|457
1734695700000|2024-12-20 11:55:00|2603.96|2603.46|2603.98|2603.48|2605.04|2604.68|2603.88|2603.38|441
1734696000000|2024-12-20 12:00:00|2604.02|2603.52|2603.78|2603.28|2604.33|2603.83|2602.65|2602.25|502
1734696300000|2024-12-20 12:05:00|2603.73|2603.23|2603.1|2602.6|2603.9|2603.45|2602.35|2602.05|348
1734696600000|2024-12-20 12:10:00|2603.15|2602.65|2603.84|2603.34|2603.9|2603.4|2602.6|2602.1|361
1734696900000|2024-12-20 12:15:00|2603.75|2603.25|2604.65|2604.15|2604.75|2604.4|2603.66|2603.16|404
1734697200000|2024-12-20 12:20:00|2604.75|2604.25|2605.4|2604.9|2605.93|2605.57|2604.6|2604.13|342
1734697500000|2024-12-20 12:25:00|2605.22|2604.72|2606.05|2605.75|2606.4|2605.95|2604.65|2604.25|348
1734697800000|2024-12-20 12:30:00|2605.96|2605.66|2605.75|2605.25|2606.5|2606.05|2605.43|2604.97|478
1734698100000|2024-12-20 12:35:00|2605.7|2605.4|2603.6|2603.1|2606.05|2605.55|2603.51|2603.01|466
1734698400000|2024-12-20 12:40:00|2603.62|2603.12|2603.81|2603.31|2606|2605.5|2603.5|2603|490
1734698700000|2024-12-20 12:45:00|2603.8|2603.3|2603.48|2602.98|2603.95|2603.45|2602.85|2602.4|418
1734699000000|2024-12-20 12:50:00|2603.43|2602.93|2603.08|2602.58|2604.37|2603.87|2602.68|2602.18|442
1734699300000|2024-12-20 12:55:00|2603.03|2602.53|2603.87|2603.37|2604.14|2603.68|2602.88|2602.38|406
1734699600000|2024-12-20 13:00:00|2603.91|2603.41|2604.7|2604.2|2605.35|2604.95|2603.58|2603.08|791
1734699900000|2024-12-20 13:05:00|2604.68|2604.18|2604.95|2604.65|2605.1|2604.7|2603.3|2602.9|549
1734700200000|2024-12-20 13:10:00|2604.85|2604.55|2603.71|2603.41|2605.5|2605.03|2603.62|2603.13|727
1734700500000|2024-12-20 13:15:00|2603.74|2603.44|2603.67|2603.37|2604.45|2604.01|2603.45|2602.95|657
1734700800000|2024-12-20 13:20:00|2603.6|2603.3|2603.25|2602.75|2603.65|2603.3|2602.15|2601.65|612
1734701100000|2024-12-20 13:25:00|2603.1|2602.6|2602.84|2598.87|2603.81|2603.31|2600.67|2598.87|564
1734701400000|2024-12-20 13:30:00|2602.82|2599.28|2606.75|2606.45|2610.05|2609.6|2602.41|2598.52|1273
1734701700000|2024-12-20 13:35:00|2606.9|2606.4|2606.33|2606.03|2609.5|2609.18|2605.95|2605.45|903
1734702000000|2024-12-20 13:40:00|2606.35|2606.05|2608.97|2608.67|2610.5|2610.05|2605.9|2605.6|907
1734702300000|2024-12-20 13:45:00|2608.85|2608.55|2613.1|2612.6|2613.65|2613.3|2608.25|2607.84|993
1734702600000|2024-12-20 13:50:00|2613.07|2612.57|2612.08|2611.58|2614.41|2614.1|2611.48|2611.02|840
1734702900000|2024-12-20 13:55:00|2612.11|2611.61|2609.88|2609.38|2612.12|2611.62|2608.93|2608.53|732
1734703200000|2024-12-20 14:00:00|2609.83|2609.33|2611.08|2610.58|2611.51|2611.01|2608.87|2608.37|858
1734703500000|2024-12-20 14:05:00|2611.12|2610.62|2613.18|2612.68|2613.61|2613.11|2610.75|2610.25|757
1734703800000|2024-12-20 14:10:00|2613.23|2612.73|2614.5|2614|2615.43|2614.93|2613.23|2612.73|744
1734704100000|2024-12-20 14:15:00|2614.3|2613.98|2614.18|2613.68|2615.78|2615.31|2613.2|2612.9|767
1734704400000|2024-12-20 14:20:00|2614.17|2613.67|2615.85|2615.55|2616.1|2615.68|2612.71|2612.31|1079
1734704700000|2024-12-20 14:25:00|2615.81|2615.51|2615.48|2614.98|2616.7|2616.34|2614.65|2614.35|884
1734705000000|2024-12-20 14:30:00|2615.6|2615.1|2617.6|2617.3|2618.05|2617.7|2614.93|2614.63|1323
1734705300000|2024-12-20 14:35:00|2617.65|2617.35|2616.83|2616.33|2617.9|2617.55|2614.12|2613.78|1012
1734705600000|2024-12-20 14:40:00|2616.88|2616.58|2614.4|2613.9|2617.53|2617.23|2613.6|2613.1|1034
1734705900000|2024-12-20 14:45:00|2614.09|2613.59|2615.33|2614.83|2615.37|2614.96|2613.07|2612.57|982
1734706200000|2024-12-20 14:50:00|2615.18|2614.68|2617.98|2617.48|2618.33|2617.83|2615.03|2614.53|970
1734706500000|2024-12-20 14:55:00|2617.93|2617.43|2619.69|2613.99|2619.91|2618.25|2616.04|2613.89|771
1734706800000|2024-12-20 15:00:00|2619.42|2617.11|2618.58|2618.08|2620.28|2619|2616.76|2612.85|1043
1734707100000|2024-12-20 15:05:00|2618.61|2618.11|2620.53|2620.03|2621.2|2620.7|2618.61|2618.11|1078
1734707400000|2024-12-20 15:10:00|2620.58|2620.08|2622.43|2621.93|2623.08|2622.7|2619.38|2618.88|1073
1734707700000|2024-12-20 15:15:00|2622.44|2621.94|2624.35|2623.85|2624.83|2624.53|2621.91|2621.41|1013
1734708000000|2024-12-20 15:20:00|2624.33|2623.83|2625.38|2624.88|2626.33|2625.83|2623.88|2623.38|837
1734708300000|2024-12-20 15:25:00|2625.26|2624.76|2624.6|2624.1|2626.5|2626|2623.59|2623.12|930
1734708600000|2024-12-20 15:30:00|2624.77|2624.27|2627.87|2627.37|2628.38|2627.88|2624.7|2624.2|989
1734708900000|2024-12-20 15:35:00|2627.93|2627.43|2626.86|2626.36|2629.24|2628.94|2626.63|2626.26|1142
1734709200000|2024-12-20 15:40:00|2626.87|2626.37|2628.48|2627.98|2628.63|2628.2|2625.6|2625.3|1038
1734709500000|2024-12-20 15:45:00|2628.49|2627.99|2628.32|2628.02|2628.78|2628.28|2626.38|2625.88|1014
1734709800000|2024-12-20 15:50:00|2628.48|2627.98|2629.98|2629.48|2630.05|2629.59|2628.03|2627.53|972
1734710100000|2024-12-20 15:55:00|2629.93|2629.43|2630.73|2630.23|2631.67|2631.2|2629.75|2629.32|1231
1734710400000|2024-12-20 16:00:00|2630.95|2630.65|2629.15|2628.65|2632.18|2631.88|2628.95|2628.45|1134
1734710700000|2024-12-20 16:05:00|2629.18|2628.68|2627.9|2627.6|2630.55|2630.05|2627.83|2627.45|1045
1734711000000|2024-12-20 16:10:00|2627.83|2627.53|2627.7|2627.2|2628.97|2628.6|2627.2|2626.9|932
1734711300000|2024-12-20 16:15:00|2627.3|2627|2625.68|2625.38|2627.33|2627.03|2625.06|2624.73|960
1734711600000|2024-12-20 16:20:00|2625.58|2625.28|2625.16|2624.66|2626.09|2625.79|2624.63|2624.13|881
1734711900000|2024-12-20 16:25:00|2625.13|2624.63|2623.63|2623.13|2625.73|2625.23|2623.19|2622.69|839
1734712200000|2024-12-20 16:30:00|2623.59|2623.09|2623.48|2622.98|2625.03|2624.53|2622.53|2622.13|754
1734712500000|2024-12-20 16:35:00|2623.5|2623|2626.38|2625.88|2626.44|2625.95|2623.5|2623|796
1734712800000|2024-12-20 16:40:00|2626.37|2625.87|2625.7|2625.4|2627.11|2626.81|2625.45|2625.08|738
1734713100000|2024-12-20 16:45:00|2625.65|2625.35|2625.63|2625.13|2626.25|2625.8|2625.03|2624.53|763
1734713400000|2024-12-20 16:50:00|2625.64|2625.14|2624.83|2624.33|2626.29|2625.95|2624.83|2624.33|622
1734713700000|2024-12-20 16:55:00|2624.98|2624.48|2625.46|2624.96|2626.08|2625.58|2624.16|2623.66|775
1734714000000|2024-12-20 17:00:00|2625.47|2624.97|2625.98|2625.48|2626.08|2625.65|2624.71|2624.21|714
1734714300000|2024-12-20 17:05:00|2625.93|2625.43|2627.36|2626.86|2627.59|2627.09|2625.73|2625.23|568
1734714600000|2024-12-20 17:10:00|2627.35|2626.85|2626.95|2626.45|2627.8|2627.3|2626.48|2625.98|657
1734714900000|2024-12-20 17:15:00|2626.93|2626.43|2627.08|2626.58|2627.7|2627.2|2626.37|2625.87|704
1734715200000|2024-12-20 17:20:00|2627.04|2626.54|2627.01|2626.51|2627.75|2627.25|2626.03|2625.73|602
1734715500000|2024-12-20 17:25:00|2627|2626.5|2625.79|2625.29|2627.15|2626.65|2625.53|2625.1|724
1734715800000|2024-12-20 17:30:00|2625.8|2625.3|2623.45|2622.95|2625.8|2625.3|2623.3|2622.8|512
1734716100000|2024-12-20 17:35:00|2623.58|2623.08|2623.48|2622.98|2624.01|2623.65|2622.45|2621.98|755
1734716400000|2024-12-20 17:40:00|2623.63|2623.13|2627.18|2626.68|2627.28|2626.83|2623.19|2622.69|586
1734716700000|2024-12-20 17:45:00|2627.23|2626.73|2627.03|2626.53|2627.35|2626.88|2626.11|2625.61|585
1734717000000|2024-12-20 17:50:00|2626.93|2626.43|2626.33|2625.83|2626.93|2626.49|2625.64|2625.14|676
1734717300000|2024-12-20 17:55:00|2626.32|2625.82|2625.84|2625.54|2626.78|2626.42|2625.8|2625.5|639
1734717600000|2024-12-20 18:00:00|2625.72|2625.42|2624.9|2624.4|2626.22|2625.84|2624.71|2624.26|836
1734717900000|2024-12-20 18:05:00|2624.87|2624.37|2625.73|2625.23|2625.73|2625.23|2624.12|2623.64|734
1734718200000|2024-12-20 18:10:00|2625.71|2625.21|2625.93|2625.43|2626.13|2625.63|2625.07|2624.64|599
1734718500000|2024-12-20 18:15:00|2625.95|2625.45|2625.87|2625.37|2626.4|2625.99|2625.17|2624.67|674
1734718800000|2024-12-20 18:20:00|2625.9|2625.4|2626.5|2626.2|2626.91|2626.55|2624.48|2623.98|671
1734719100000|2024-12-20 18:25:00|2626.55|2626.25|2625.21|2624.71|2626.8|2626.3|2625.1|2624.61|633
1734719400000|2024-12-20 18:30:00|2625.3|2624.8|2624.05|2623.75|2625.45|2625.05|2623.63|2623.33|658
1734719700000|2024-12-20 18:35:00|2624.02|2623.72|2624.54|2624.24|2624.79|2624.45|2623.76|2623.32|844
1734720000000|2024-12-20 18:40:00|2624.53|2624.23|2626|2625.5|2626.64|2626.27|2624.37|2624.07|1048
1734720300000|2024-12-20 18:45:00|2626.07|2625.57|2627.21|2626.71|2627.4|2627.1|2625.24|2624.74|712
1734720600000|2024-12-20 18:50:00|2627.18|2626.68|2626.76|2626.26|2627.65|2627.3|2626.62|2626.12|643
1734720900000|2024-12-20 18:55:00|2626.72|2626.22|2626.37|2625.87|2627.58|2627.08|2626.05|2625.65|825
1734721200000|2024-12-20 19:00:00|2626.4|2625.9|2626.8|2626.3|2627.65|2627.35|2626.15|2625.65|553
1734721500000|2024-12-20 19:05:00|2626.84|2626.34|2625.85|2625.35|2627|2626.5|2625.15|2624.65|515
1734721800000|2024-12-20 19:10:00|2625.89|2625.39|2626.75|2626.25|2627.15|2626.65|2625.65|2625.24|539
1734722100000|2024-12-20 19:15:00|2626.78|2626.28|2628.4|2627.9|2628.4|2627.9|2626.7|2626.2|683
1734722400000|2024-12-20 19:20:00|2628.42|2627.92|2628.04|2627.54|2628.69|2628.21|2626.96|2626.64|603
1734722700000|2024-12-20 19:25:00|2628.02|2627.52|2627.48|2626.98|2628.2|2627.7|2627.1|2626.6|515
1734723000000|2024-12-20 19:30:00|2627.5|2627|2627.68|2627.38|2627.99|2627.6|2626.83|2626.43|642
1734723300000|2024-12-20 19:35:00|2627.7|2627.4|2627.96|2627.46|2628.3|2627.91|2627.31|2626.89|509
1734723600000|2024-12-20 19:40:00|2627.92|2627.42|2629.15|2628.85|2629.62|2629.22|2627.73|2627.23|590
1734723900000|2024-12-20 19:45:00|2629.13|2628.83|2628.31|2628.01|2629.38|2629.01|2627.78|2627.4|718
1734724200000|2024-12-20 19:50:00|2628.27|2627.97|2627.99|2627.69|2628.99|2628.69|2627.68|2627.38|863
1734724500000|2024-12-20 19:55:00|2627.9|2627.6|2628.13|2627.83|2628.89|2628.45|2627.72|2627.33|933
1734724800000|2024-12-20 20:00:00|2628.12|2627.82|2626.84|2626.54|2628.36|2628.01|2626.09|2625.79|795
1734725100000|2024-12-20 20:05:00|2626.95|2626.45|2626.13|2625.83|2627.58|2627.27|2626.08|2625.77|663
1734725400000|2024-12-20 20:10:00|2626.23|2625.73|2626.86|2626.56|2627.24|2626.86|2625.94|2625.61|645
1734725700000|2024-12-20 20:15:00|2626.92|2626.62|2626.21|2625.91|2627.01|2626.62|2625.85|2625.55|693
1734908400000|2024-12-22 23:00:00|2624.11|2623.61|2622.68|2622.18|2624.17|2623.67|2621.87|2621.37|145
1734908700000|2024-12-22 23:05:00|2622.71|2622.21|2622.98|2622.48|2623.85|2623.35|2622.18|2621.68|287
1734909000000|2024-12-22 23:10:00|2622.93|2622.43|2622.7|2622.2|2623.4|2622.9|2622.18|2621.68|221
1734909300000|2024-12-22 23:15:00|2622.69|2622.19|2623.46|2622.96|2624.33|2623.83|2622.28|2621.78|204
1734909600000|2024-12-22 23:20:00|2623.48|2622.98|2623.51|2623.01|2623.63|2623.13|2622.53|2622.03|159
1734909900000|2024-12-22 23:25:00|2623.5|2623|2622.97|2622.47|2623.7|2623.2|2622.05|2621.55|170
1734910200000|2024-12-22 23:30:00|2622.98|2622.48|2623.98|2623.48|2624.01|2623.51|2622.03|2621.53|256
1734910500000|2024-12-22 23:35:00|2623.97|2623.47|2623.73|2623.23|2624.18|2623.68|2623.13|2622.63|170
1734910800000|2024-12-22 23:40:00|2623.72|2623.22|2623.83|2623.33|2624.63|2624.13|2623.57|2623.07|161
1734911100000|2024-12-22 23:45:00|2623.97|2623.47|2624.55|2624.05|2625.21|2624.71|2623.43|2622.93|372
1734911400000|2024-12-22 23:50:00|2624.53|2624.03|2624.89|2624.39|2624.99|2624.49|2623.3|2622.8|305
1734911700000|2024-12-22 23:55:00|2624.9|2624.4|2624.75|2624.25|2625.2|2624.7|2623.93|2623.43|228
1734912000000|2024-12-23 00:00:00|2624.93|2624.43|2625.05|2624.55|2625.4|2624.9|2624.19|2623.69|375
1734912300000|2024-12-23 00:05:00|2624.97|2624.47|2625.05|2624.55|2625.51|2625.1|2624.88|2624.38|225
1734912600000|2024-12-23 00:10:00|2625.02|2624.52|2624.93|2624.43|2625.63|2625.13|2624.45|2623.95|264
1734912900000|2024-12-23 00:15:00|2624.73|2624.23|2624.23|2623.73|2624.98|2624.48|2623.65|2623.15|353
1734913200000|2024-12-23 00:20:00|2624.43|2623.93|2622.48|2621.98|2624.55|2624.05|2622.23|2621.73|284
1734913500000|2024-12-23 00:25:00|2622.47|2621.97|2622.98|2622.48|2623.36|2622.86|2622.14|2621.64|307
1734913800000|2024-12-23 00:30:00|2623.02|2622.52|2620.69|2620.19|2623.5|2623|2620.62|2620.12|375
1734914100000|2024-12-23 00:35:00|2620.7|2620.2|2618.7|2618.2|2621.25|2620.75|2618.48|2617.98|381
1734914400000|2024-12-23 00:40:00|2618.75|2618.25|2620.73|2620.23|2621.03|2620.53|2617.85|2617.35|435
1734914700000|2024-12-23 00:45:00|2620.58|2620.08|2622.73|2622.23|2623.28|2622.88|2620.43|2619.93|377
1734915000000|2024-12-23 00:50:00|2622.72|2622.22|2621.43|2620.93|2623.19|2622.69|2621.05|2620.55|417
1734915300000|2024-12-23 00:55:00|2621.42|2620.92|2622.01|2621.51|2622.73|2622.23|2621.22|2620.72|330
1734915600000|2024-12-23 01:00:00|2622|2621.5|2620.78|2620.28|2624.42|2624.08|2620.72|2620.28|994
1734915900000|2024-12-23 01:05:00|2620.81|2620.31|2619.3|2618.8|2620.82|2620.37|2619.2|2618.72|752
1734916200000|2024-12-23 01:10:00|2619.26|2618.76|2619.68|2619.18|2620.63|2620.18|2618.72|2618.42|614
1734916500000|2024-12-23 01:15:00|2619.64|2619.14|2620.46|2619.96|2621.46|2621.12|2619.53|2619.03|529
1734916800000|2024-12-23 01:20:00|2620.52|2620.02|2620.35|2619.85|2621.42|2621.08|2619.94|2619.5|454
1734917100000|2024-12-23 01:25:00|2620.34|2619.84|2619.98|2619.48|2620.82|2620.39|2619.08|2618.58|542
1734917400000|2024-12-23 01:30:00|2620.02|2619.52|2620.13|2619.63|2620.76|2620.3|2619.53|2619.03|485
1734917700000|2024-12-23 01:35:00|2620.2|2619.7|2620.77|2620.27|2621.09|2620.68|2619.4|2618.9|541
1734918000000|2024-12-23 01:40:00|2620.76|2620.26|2621.13|2620.63|2621.75|2621.45|2620.33|2619.83|505
1734918300000|2024-12-23 01:45:00|2620.96|2620.46|2622.48|2621.98|2622.89|2622.49|2620.96|2620.46|601
1734918600000|2024-12-23 01:50:00|2622.43|2621.93|2621.94|2621.44|2622.95|2622.45|2621.66|2621.18|570
1734918900000|2024-12-23 01:55:00|2621.88|2621.38|2621.14|2620.64|2623.82|2623.5|2620.95|2620.58|716
1734919200000|2024-12-23 02:00:00|2621.08|2620.58|2621.88|2621.38|2622.25|2621.75|2620.88|2620.38|533
1734919500000|2024-12-23 02:05:00|2621.89|2621.39|2623.92|2623.42|2624.38|2623.88|2621.55|2621.05|578
1734919800000|2024-12-23 02:10:00|2623.87|2623.37|2625.78|2625.28|2626.75|2626.32|2622.83|2622.33|706
1734920100000|2024-12-23 02:15:00|2625.8|2625.3|2624.83|2624.33|2626.28|2625.78|2624.29|2623.79|474
1734920400000|2024-12-23 02:20:00|2624.84|2624.34|2624.13|2623.63|2624.84|2624.34|2623.48|2622.98|303
1734920700000|2024-12-23 02:25:00|2624.12|2623.62|2624.63|2624.13|2624.95|2624.45|2623.83|2623.33|263
1734921000000|2024-12-23 02:30:00|2624.62|2624.12|2625.83|2625.33|2626.39|2625.89|2624.03|2623.53|415
1734921300000|2024-12-23 02:35:00|2625.93|2625.43|2625.38|2624.88|2626.16|2625.66|2624.79|2624.29|375
1734921600000|2024-12-23 02:40:00|2625.37|2624.87|2626.28|2625.78|2626.3|2625.8|2625.02|2624.52|343
1734921900000|2024-12-23 02:45:00|2626.26|2625.76|2626.81|2626.31|2627.48|2626.98|2626.2|2625.7|415
1734922200000|2024-12-23 02:50:00|2626.82|2626.32|2627.28|2626.78|2627.7|2627.2|2626.82|2626.32|345
1734922500000|2024-12-23 02:55:00|2627.33|2626.83|2626.1|2625.8|2627.73|2627.23|2626.1|2625.68|317
1734922800000|2024-12-23 03:00:00|2626.18|2625.68|2625.38|2624.88|2626.93|2626.43|2624.78|2624.43|437
1734923100000|2024-12-23 03:05:00|2625.39|2624.89|2625.61|2625.11|2625.77|2625.38|2624.73|2624.4|289
1734923400000|2024-12-23 03:10:00|2625.64|2625.14|2627|2626.5|2627.3|2626.85|2625.51|2625.11|382
1734923700000|2024-12-23 03:15:00|2626.99|2626.49|2624.14|2623.84|2627.19|2626.79|2624|2623.65|369
1734924000000|2024-12-23 03:20:00|2624.16|2623.86|2624.57|2624.27|2625.02|2624.63|2624.06|2623.6|368
1734924300000|2024-12-23 03:25:00|2624.5|2624.2|2624.56|2624.06|2624.66|2624.28|2623.78|2623.32|305
1734924600000|2024-12-23 03:30:00|2624.5|2624|2622.98|2622.68|2624.51|2624.01|2622.51|2622.11|411
1734924900000|2024-12-23 03:35:00|2623.03|2622.73|2625.4|2624.9|2625.4|2624.99|2622.8|2622.37|446
1734925200000|2024-12-23 03:40:00|2625.24|2624.74|2625.12|2624.82|2625.82|2625.45|2625.1|2624.66|258
1734925500000|2024-12-23 03:45:00|2625.11|2624.81|2624.93|2624.43|2625.33|2624.93|2624.43|2624.03|186
1734925800000|2024-12-23 03:50:00|2624.88|2624.58|2623.93|2623.63|2625.21|2624.82|2623.87|2623.54|193
1734926100000|2024-12-23 03:55:00|2623.88|2623.58|2624.39|2623.89|2624.59|2624.23|2623.48|2623.06|218
1734926400000|2024-12-23 04:00:00|2624.34|2623.84|2624.64|2624.34|2625.45|2624.98|2624.13|2623.7|184
1734926700000|2024-12-23 04:05:00|2624.69|2624.39|2625.25|2624.75|2625.3|2624.9|2624.3|2624|201
1734927000000|2024-12-23 04:10:00|2625.24|2624.74|2625.28|2624.98|2625.65|2625.29|2624.92|2624.6|162
1734927300000|2024-12-23 04:15:00|2625.33|2625.03|2626.21|2625.71|2626.25|2625.93|2625.07|2624.77|173
1734927600000|2024-12-23 04:20:00|2626.08|2625.78|2625.98|2625.48|2626.65|2626.24|2625.88|2625.48|209
1734927900000|2024-12-23 04:25:00|2625.99|2625.49|2625.43|2624.93|2626.08|2625.78|2625.27|2624.92|170
1734928200000|2024-12-23 04:30:00|2625.45|2624.95|2625.54|2625.24|2626.37|2626.02|2625.39|2624.95|189
1734928500000|2024-12-23 04:35:00|2625.38|2625.08|2624.93|2624.63|2625.9|2625.52|2624.61|2624.29|122
1734928800000|2024-12-23 04:40:00|2624.95|2624.65|2625.09|2624.59|2625.64|2625.23|2624.6|2624.3|172
1734929100000|2024-12-23 04:45:00|2625.11|2624.61|2625.18|2624.68|2625.32|2624.95|2624.98|2624.57|124
1734929400000|2024-12-23 04:50:00|2625.25|2624.75|2625.93|2625.43|2626.37|2625.98|2625.2|2624.71|176
1734929700000|2024-12-23 04:55:00|2625.96|2625.46|2625.72|2625.42|2626.68|2626.38|2625.53|2625.23|167
1734930000000|2024-12-23 05:00:00|2625.78|2625.48|2625.98|2625.48|2625.99|2625.63|2625.24|2624.85|176
1734930300000|2024-12-23 05:05:00|2626.04|2625.54|2626.93|2626.63|2627.2|2626.73|2625.88|2625.48|256
1734930600000|2024-12-23 05:10:00|2626.83|2626.43|2625.99|2625.49|2627.3|2626.8|2625.85|2625.49|206
1734930900000|2024-12-23 05:15:00|2626.01|2625.51|2626.48|2626.18|2626.6|2626.21|2625.65|2625.18|206
1734931200000|2024-12-23 05:20:00|2626.49|2626.19|2627.4|2627.1|2627.63|2627.18|2626.3|2625.89|211
1734931500000|2024-12-23 05:25:00|2627.38|2627.08|2627.76|2627.46|2627.86|2627.55|2626.94|2626.56|197
1734931800000|2024-12-23 05:30:00|2627.67|2627.37|2628.47|2628.17|2629.53|2629.23|2627.24|2626.94|527
1734932100000|2024-12-23 05:35:00|2628.41|2628.11|2628.49|2627.99|2629.26|2628.89|2627.3|2626.92|421
1734932400000|2024-12-23 05:40:00|2628.48|2627.98|2627.9|2627.6|2628.7|2628.3|2627.37|2626.87|279
1734932700000|2024-12-23 05:45:00|2627.85|2627.4|2628.54|2628.04|2628.54|2628.04|2626.98|2626.48|271
1734933000000|2024-12-23 05:50:00|2628.57|2628.07|2627.91|2627.41|2628.99|2628.56|2627.54|2627.04|257
1734933300000|2024-12-23 05:55:00|2627.92|2627.42|2626.9|2626.6|2628.23|2627.83|2626.88|2626.58|300
1734933600000|2024-12-23 06:00:00|2626.89|2626.59|2626.63|2626.33|2627.69|2627.33|2626.28|2625.9|314
1734933900000|2024-12-23 06:05:00|2626.58|2626.08|2625.13|2624.83|2626.72|2626.33|2625.02|2624.69|437
1734934200000|2024-12-23 06:10:00|2625.1|2624.6|2627.35|2626.85|2627.39|2626.89|2624.83|2624.35|457
1734934500000|2024-12-23 06:15:00|2627.36|2626.86|2628.87|2628.37|2629.01|2628.58|2626.97|2626.47|396
1734934800000|2024-12-23 06:20:00|2628.85|2628.35|2629.07|2628.77|2629.56|2629.19|2628.36|2627.93|413
1734935100000|2024-12-23 06:25:00|2629.16|2628.66|2628.81|2628.31|2629.33|2629.03|2628.47|2628.02|339
1734935400000|2024-12-23 06:30:00|2628.79|2628.29|2631.23|2630.93|2631.36|2631|2628.6|2628.1|479
1734935700000|2024-12-23 06:35:00|2631.22|2630.92|2630.59|2630.09|2631.61|2631.28|2630.43|2630.06|339
1734936000000|2024-12-23 06:40:00|2630.58|2630.08|2632.71|2632.21|2633.01|2632.59|2630.15|2629.72|488
1734936300000|2024-12-23 06:45:00|2632.67|2632.17|2630.79|2630.49|2633.3|2632.9|2630.75|2630.45|552
1734936600000|2024-12-23 06:50:00|2630.75|2630.45|2630.56|2630.06|2631.63|2631.33|2630.28|2629.88|457
1734936900000|2024-12-23 06:55:00|2630.49|2630.19|2631.93|2631.43|2632.45|2632.15|2630.31|2629.97|382
1734937200000|2024-12-23 07:00:00|2631.91|2631.41|2631.54|2631.04|2631.94|2631.44|2630.67|2630.17|367
1734937500000|2024-12-23 07:05:00|2631.57|2631.07|2633.4|2633.1|2633.5|2633.13|2631.09|2630.59|411
1734937800000|2024-12-23 07:10:00|2633.52|2633.22|2632.56|2632.06|2633.56|2633.22|2632.09|2631.71|301
1734938100000|2024-12-23 07:15:00|2632.49|2632.19|2631.81|2631.51|2632.75|2632.36|2630.8|2630.43|325
1734938400000|2024-12-23 07:20:00|2631.8|2631.5|2631.43|2631.13|2632.07|2631.67|2631.03|2630.73|293
1734938700000|2024-12-23 07:25:00|2631.44|2631.14|2630.89|2630.59|2631.85|2631.53|2630.8|2630.36|327
1734939000000|2024-12-23 07:30:00|2630.93|2630.63|2632.16|2631.86|2632.67|2632.33|2630.78|2630.4|328
1734939300000|2024-12-23 07:35:00|2632.17|2631.87|2631.87|2631.37|2632.58|2632.2|2631.5|2631.13|225
1734939600000|2024-12-23 07:40:00|2631.85|2631.35|2631.65|2631.35|2632.33|2631.9|2630.86|2630.5|361
1734939900000|2024-12-23 07:45:00|2631.73|2631.43|2631.44|2630.94|2631.98|2631.64|2630.69|2630.33|269
1734940200000|2024-12-23 07:50:00|2631.43|2630.93|2631.04|2630.54|2631.93|2631.63|2630.6|2630.22|347
1734940500000|2024-12-23 07:55:00|2631.02|2630.52|2630.54|2630.24|2631.05|2630.69|2629.73|2629.35|376
1734940800000|2024-12-23 08:00:00|2630.25|2629.95|2628.18|2627.88|2630.25|2629.95|2627.08|2626.73|572
1734941100000|2024-12-23 08:05:00|2628.2|2627.9|2628.3|2628|2628.81|2628.49|2626.18|2625.83|504
1734941400000|2024-12-23 08:10:00|2628.28|2627.98|2629.2|2628.9|2629.61|2629.31|2628.02|2627.72|389
1734941700000|2024-12-23 08:15:00|2629.19|2628.89|2629.77|2629.27|2630.18|2629.88|2628.76|2628.33|461
1734942000000|2024-12-23 08:20:00|2629.72|2629.42|2629.5|2629.2|2630.1|2629.8|2627.93|2627.5|402
1734942300000|2024-12-23 08:25:00|2629.6|2629.1|2630.23|2629.93|2630.73|2630.43|2628.63|2628.28|414
1734942600000|2024-12-23 08:30:00|2630.27|2629.97|2629.43|2629.13|2630.81|2630.33|2629.42|2629.12|347
1734942900000|2024-12-23 08:35:00|2629.33|2629.03|2631.53|2631.23|2632.33|2632.03|2629.22|2628.81|515
1734943200000|2024-12-23 08:40:00|2631.48|2631.18|2631.43|2631.13|2632.08|2631.63|2631.08|2630.78|369
1734943500000|2024-12-23 08:45:00|2631.61|2631.11|2631.2|2630.9|2632.35|2632.05|2630.53|2630.15|500
1734943800000|2024-12-23 08:50:00|2631.18|2630.88|2629.44|2629.14|2631.18|2630.88|2629.26|2628.96|862
1734944100000|2024-12-23 08:55:00|2629.43|2629.13|2630.13|2629.83|2630.89|2630.59|2629.25|2628.9|633
1734944400000|2024-12-23 09:00:00|2630.11|2629.81|2629.95|2629.65|2630.84|2630.54|2629.81|2629.49|592
1734944700000|2024-12-23 09:05:00|2629.98|2629.68|2629.93|2629.63|2630.39|2630.06|2629.32|2628.93|557
1734945000000|2024-12-23 09:10:00|2629.94|2629.64|2630.51|2630.01|2631.08|2630.68|2629.47|2629.06|425
1734945300000|2024-12-23 09:15:00|2630.53|2630.03|2629.53|2629.03|2630.58|2630.13|2629.35|2629|347
1734945600000|2024-12-23 09:20:00|2629.43|2629.13|2628.33|2627.83|2630.06|2629.7|2628.01|2627.51|379
1734945900000|2024-12-23 09:25:00|2628.37|2627.87|2629.78|2629.48|2630.13|2629.83|2627.87|2627.48|431
1734946200000|2024-12-23 09:30:00|2629.86|2629.36|2629.65|2629.15|2630.19|2629.88|2629.36|2628.96|469
1734946500000|2024-12-23 09:35:00|2629.58|2629.28|2628.75|2628.25|2629.8|2629.5|2628.45|2628.05|387
1734946800000|2024-12-23 09:40:00|2628.76|2628.26|2629.04|2628.54|2630.16|2629.84|2628.55|2628.25|329
1734947100000|2024-12-23 09:45:00|2629.03|2628.53|2628.53|2628.23|2629.56|2629.2|2628.53|2628.17|301
1734947400000|2024-12-23 09:50:00|2628.5|2628.2|2627.28|2626.98|2628.58|2628.28|2626.68|2626.38|444
1734947700000|2024-12-23 09:55:00|2627.25|2626.95|2626.64|2626.34|2627.94|2627.55|2626.26|2625.92|460
1734948000000|2024-12-23 10:00:00|2626.68|2626.18|2625.87|2625.37|2626.95|2626.55|2625.28|2624.98|512
1734948300000|2024-12-23 10:05:00|2625.91|2625.41|2626.21|2625.71|2627.08|2626.78|2625.68|2625.38|363
1734948600000|2024-12-23 10:10:00|2626.23|2625.73|2625.58|2625.08|2626.53|2626.18|2625.08|2624.68|422
1734948900000|2024-12-23 10:15:00|2625.56|2625.28|2623.63|2623.13|2625.93|2625.48|2623.43|2623.08|547
1734949200000|2024-12-23 10:20:00|2623.68|2623.18|2623.83|2623.33|2624.3|2623.95|2623.18|2622.68|405
1734949500000|2024-12-23 10:25:00|2623.85|2623.35|2623.5|2623.2|2624.58|2624.28|2623.35|2623.05|377
1734949800000|2024-12-23 10:30:00|2623.55|2623.25|2623.87|2623.57|2624.28|2623.88|2621.83|2621.52|541
1734950100000|2024-12-23 10:35:00|2623.97|2623.47|2621.96|2621.46|2624.29|2623.91|2621.89|2621.39|421
1734950400000|2024-12-23 10:40:00|2621.98|2621.48|2621.45|2620.95|2622.4|2621.9|2620.48|2619.98|682
1734950700000|2024-12-23 10:45:00|2621.48|2620.98|2619.95|2619.45|2621.96|2621.46|2619.44|2618.94|801
1734951000000|2024-12-23 10:50:00|2619.97|2619.47|2621.05|2620.55|2621.23|2620.88|2619.3|2618.8|528
1734951300000|2024-12-23 10:55:00|2621.08|2620.58|2619.78|2619.28|2621.64|2621.25|2619.38|2618.95|867
1734951600000|2024-12-23 11:00:00|2619.77|2619.27|2618.28|2617.98|2620.01|2619.53|2617.8|2617.48|665
1734951900000|2024-12-23 11:05:00|2618.29|2617.99|2618.94|2618.44|2618.94|2618.6|2617.2|2616.87|391
1734952200000|2024-12-23 11:10:00|2618.76|2618.46|2619.82|2619.52|2620.04|2619.58|2618.7|2618.3|481
1734952500000|2024-12-23 11:15:00|2619.78|2619.48|2618.25|2617.95|2620.33|2620.03|2617.9|2617.52|404
1734952800000|2024-12-23 11:20:00|2618.35|2617.85|2617|2616.7|2618.7|2618.4|2616.79|2616.48|468
1734953100000|2024-12-23 11:25:00|2617.12|2616.82|2616.75|2616.25|2617.69|2617.3|2616.4|2616.1|517
1734953400000|2024-12-23 11:30:00|2616.67|2616.17|2616.38|2615.88|2616.77|2616.38|2615.7|2615.4|581
1734953700000|2024-12-23 11:35:00|2616.31|2615.81|2616.18|2615.88|2616.72|2616.32|2615.18|2614.81|493
1734954000000|2024-12-23 11:40:00|2616.21|2615.91|2615.23|2614.73|2616.69|2616.27|2614.95|2614.51|427
1734954300000|2024-12-23 11:45:00|2615.19|2614.69|2616.3|2616|2616.75|2616.39|2613.24|2612.84|611
1734954600000|2024-12-23 11:50:00|2616.41|2616.11|2615.85|2615.35|2617.33|2616.93|2615.6|2615.25|477
1734954900000|2024-12-23 11:55:00|2615.88|2615.38|2616.4|2616.1|2617.08|2616.7|2615.66|2615.25|458
1734955200000|2024-12-23 12:00:00|2616.55|2616.25|2617.14|2616.84|2617.56|2617.21|2615.97|2615.67|596
1734955500000|2024-12-23 12:05:00|2617.18|2616.88|2616.98|2616.68|2617.85|2617.45|2616.48|2616.18|480
1734955800000|2024-12-23 12:10:00|2617|2616.7|2618.83|2618.33|2619.04|2618.74|2616.97|2616.66|485
1734956100000|2024-12-23 12:15:00|2618.72|2618.42|2617.28|2616.98|2618.85|2618.43|2616.78|2616.39|451
1734956400000|2024-12-23 12:20:00|2617.37|2616.87|2617.66|2617.36|2618.38|2618.08|2617.07|2616.68|507
1734956700000|2024-12-23 12:25:00|2617.65|2617.35|2617.03|2616.73|2618.28|2617.97|2616.93|2616.58|460
1734957000000|2024-12-23 12:30:00|2617.17|2616.87|2615.28|2614.98|2617.28|2616.87|2615|2614.66|558
1734957300000|2024-12-23 12:35:00|2615.31|2615.01|2615.91|2615.61|2615.93|2615.63|2614.5|2614.2|475
1734957600000|2024-12-23 12:40:00|2615.92|2615.62|2615.75|2615.45|2616.28|2615.9|2615.03|2614.73|352
1734957900000|2024-12-23 12:45:00|2615.85|2615.35|2615.3|2615|2615.96|2615.59|2614.26|2613.96|453
1734958200000|2024-12-23 12:50:00|2615.35|2615.05|2615.68|2615.38|2616.35|2615.98|2615.35|2615.05|421
1734958500000|2024-12-23 12:55:00|2615.67|2615.37|2615.29|2614.99|2615.94|2615.56|2614.86|2614.46|610
1734958800000|2024-12-23 13:00:00|2615.26|2614.96|2615.25|2614.95|2616.13|2615.83|2614.18|2613.84|881
1734959100000|2024-12-23 13:05:00|2615.2|2614.9|2617.06|2616.76|2617.12|2616.78|2614.2|2613.9|728
1734959400000|2024-12-23 13:10:00|2617.02|2616.72|2617.78|2617.48|2618.27|2617.91|2617.02|2616.72|750
1734959700000|2024-12-23 13:15:00|2617.73|2617.43|2617.45|2617.15|2618.26|2617.96|2617.05|2616.7|608
1734960000000|2024-12-23 13:20:00|2617.51|2617.21|2615.53|2615.23|2617.52|2617.22|2615.43|2615.1|739
1734960300000|2024-12-23 13:25:00|2615.4|2615.1|2615.52|2615.22|2616.15|2615.75|2614.4|2614.1|532
1734960600000|2024-12-23 13:30:00|2615.65|2615.35|2617.35|2617.05|2617.49|2617.05|2615.03|2614.73|735
1734960900000|2024-12-23 13:35:00|2617.45|2617.15|2618.45|2617.95|2618.95|2618.65|2617.35|2617.05|764
1734961200000|2024-12-23 13:40:00|2618.35|2617.85|2619.26|2618.96|2619.95|2619.55|2617.73|2617.43|685
1734961500000|2024-12-23 13:45:00|2619.28|2618.98|2619.33|2618.83|2620.18|2619.83|2618.78|2618.48|549
1734961800000|2024-12-23 13:50:00|2619.18|2618.88|2619.09|2618.79|2619.85|2619.51|2618.74|2618.35|551
1734962100000|2024-12-23 13:55:00|2619.12|2618.82|2617.56|2617.26|2619.62|2619.3|2617.05|2616.75|603
1734962400000|2024-12-23 14:00:00|2617.5|2617.2|2618.29|2617.99|2618.53|2618.23|2617.1|2616.76|620
1734962700000|2024-12-23 14:05:00|2618.43|2618.13|2619.05|2618.75|2619.37|2619.07|2617.95|2617.65|586
1734963000000|2024-12-23 14:10:00|2619.16|2618.86|2619.21|2618.91|2620.11|2619.81|2618.88|2618.58|573
1734963300000|2024-12-23 14:15:00|2619.25|2618.75|2619.14|2618.84|2619.33|2619.03|2618.03|2617.73|581
1734963600000|2024-12-23 14:20:00|2619.09|2618.79|2618.61|2618.31|2619.6|2619.3|2618.51|2618.18|415
1734963900000|2024-12-23 14:25:00|2618.83|2618.53|2618.1|2617.8|2619.29|2618.99|2617.54|2617.2|762
1734964200000|2024-12-23 14:30:00|2618.09|2617.79|2617.43|2617.13|2618.96|2618.62|2617.43|2617.13|821
1734964500000|2024-12-23 14:35:00|2617.33|2617.03|2617.43|2617.13|2618.51|2618.11|2616.98|2616.68|984
1734964800000|2024-12-23 14:40:00|2617.47|2617.17|2616.94|2616.64|2618.56|2618.2|2616.8|2616.43|941
1734965100000|2024-12-23 14:45:00|2617|2616.7|2616.28|2615.98|2617.05|2616.7|2613.85|2613.55|1099
1734965400000|2024-12-23 14:50:00|2616.32|2616.02|2616.25|2615.75|2617.35|2617.05|2615.46|2615.16|938
1734965700000|2024-12-23 14:55:00|2616.06|2615.76|2616.11|2615.61|2616.93|2616.58|2614.95|2614.55|785
1734966000000|2024-12-23 15:00:00|2615.84|2615.34|2613.15|2612.85|2616.99|2616.49|2613.11|2612.75|1127
1734966300000|2024-12-23 15:05:00|2613.17|2612.87|2612.09|2611.79|2613.28|2612.98|2610.69|2610.35|1213
1734966600000|2024-12-23 15:10:00|2611.98|2611.68|2612.45|2612.15|2613.16|2612.81|2611.15|2610.85|1224
1734966900000|2024-12-23 15:15:00|2612.41|2612.11|2613.16|2612.86|2614.25|2613.9|2612.3|2612|1082
1734967200000|2024-12-23 15:20:00|2613.15|2612.85|2611.68|2611.38|2614.52|2614.22|2611.66|2611.36|947
1734967500000|2024-12-23 15:25:00|2611.7|2611.4|2611.13|2610.83|2612.42|2612.12|2610.11|2609.81|942
1734967800000|2024-12-23 15:30:00|2611.24|2610.94|2612.65|2612.35|2612.8|2612.45|2610.84|2610.54|718
1734968100000|2024-12-23 15:35:00|2612.67|2612.37|2613.5|2613.2|2614.33|2613.93|2612.3|2612|696
1734968400000|2024-12-23 15:40:00|2613.51|2613.21|2612.5|2612.2|2614.2|2613.9|2612.33|2611.96|949
1734968700000|2024-12-23 15:45:00|2612.51|2612.21|2612.72|2612.22|2613.55|2613.05|2612.02|2611.68|836
1734969000000|2024-12-23 15:50:00|2612.71|2612.21|2610.42|2610.12|2612.85|2612.55|2610.3|2610|859
1734969300000|2024-12-23 15:55:00|2610.4|2610.1|2610.07|2609.57|2611.31|2610.87|2609.51|2609.19|890
1734969600000|2024-12-23 16:00:00|2610.06|2609.56|2610.03|2609.73|2612.07|2611.76|2609.64|2609.32|914
1734969900000|2024-12-23 16:05:00|2610.11|2609.61|2609.14|2608.84|2610.3|2610|2608.95|2608.59|966
1734970200000|2024-12-23 16:10:00|2609.1|2608.8|2609.18|2608.88|2609.84|2609.49|2608.32|2607.98|1155
1734970500000|2024-12-23 16:15:00|2609.15|2608.85|2610.18|2609.88|2610.44|2610.13|2608.34|2607.99|1032
1734970800000|2024-12-23 16:20:00|2610.13|2609.83|2612.78|2612.48|2613.02|2612.52|2609.96|2609.61|1141
1734971100000|2024-12-23 16:25:00|2612.75|2612.45|2612.42|2611.92|2613.06|2612.74|2611.81|2611.46|1013
1734971400000|2024-12-23 16:30:00|2612.32|2612.02|2612.99|2612.69|2613.28|2612.98|2611.71|2611.37|967
1734971700000|2024-12-23 16:35:00|2612.96|2612.66|2614.38|2614.08|2614.73|2614.4|2612.49|2612.13|773
1734972000000|2024-12-23 16:40:00|2614.33|2614.03|2616.04|2615.74|2616.18|2615.81|2613.98|2613.61|591
1734972300000|2024-12-23 16:45:00|2616.03|2615.73|2614.73|2614.23|2616.06|2615.74|2614.07|2613.67|539
1734972600000|2024-12-23 16:50:00|2614.74|2614.24|2615.8|2615.5|2615.96|2615.57|2614.55|2614.24|467
1734972900000|2024-12-23 16:55:00|2615.88|2615.58|2616.14|2615.84|2616.43|2616.07|2615|2614.65|674
1734973200000|2024-12-23 17:00:00|2616.15|2615.85|2616.08|2615.78|2616.79|2616.49|2615.92|2615.57|607
1734973500000|2024-12-23 17:05:00|2616.06|2615.76|2615.38|2615.08|2616.65|2616.33|2615.33|2614.96|723
1734973800000|2024-12-23 17:10:00|2615.4|2615.1|2614.7|2614.4|2615.66|2615.34|2614.4|2614.05|533
1734974100000|2024-12-23 17:15:00|2614.73|2614.43|2613.5|2613.2|2615.14|2614.84|2613.22|2612.83|661
1734974400000|2024-12-23 17:20:00|2613.54|2613.24|2613.45|2613.15|2613.86|2613.56|2612.96|2612.64|699
1734974700000|2024-12-23 17:25:00|2613.52|2613.02|2614.4|2614.1|2614.71|2614.41|2613.45|2613.02|607
1734975000000|2024-12-23 17:30:00|2614.34|2614.04|2613.41|2613.11|2614.62|2614.22|2613.05|2612.75|737
1734975300000|2024-12-23 17:35:00|2613.45|2613.15|2613.77|2613.47|2613.97|2613.63|2612.99|2612.69|702
1734975600000|2024-12-23 17:40:00|2613.81|2613.51|2612.7|2612.4|2613.81|2613.51|2612.61|2612.31|728
1734975900000|2024-12-23 17:45:00|2612.75|2612.45|2611.92|2611.62|2612.75|2612.45|2611.63|2611.33|795
1734976200000|2024-12-23 17:50:00|2611.88|2611.58|2611.6|2611.3|2612.25|2611.83|2610.9|2610.57|750
1734976500000|2024-12-23 17:55:00|2611.63|2611.33|2611.41|2611.11|2612.16|2611.84|2611.19|2610.89|786
1734976800000|2024-12-23 18:00:00|2611.39|2611.09|2612.32|2612.02|2613.08|2612.78|2611.21|2610.86|707
1734977100000|2024-12-23 18:05:00|2612.35|2612.05|2611.95|2611.65|2612.86|2612.56|2611.65|2611.35|579
1734977400000|2024-12-23 18:10:00|2611.96|2611.66|2611.39|2611.09|2612.34|2611.94|2611.11|2610.81|574
1734977700000|2024-12-23 18:15:00|2611.38|2611.08|2611.1|2610.8|2611.77|2611.44|2610.65|2610.33|584
1734978000000|2024-12-23 18:20:00|2611.18|2610.68|2611.2|2610.9|2611.85|2611.51|2611.08|2610.68|636
1734978300000|2024-12-23 18:25:00|2611.1|2610.8|2611.7|2611.4|2612.34|2612.03|2611.04|2610.74|619
1734978600000|2024-12-23 18:30:00|2611.68|2611.38|2612.19|2611.89|2612.78|2612.4|2611.2|2610.89|600
1734978900000|2024-12-23 18:35:00|2612.29|2611.79|2611.45|2610.95|2612.67|2612.3|2610.83|2610.44|618
1734979200000|2024-12-23 18:40:00|2611.43|2610.93|2610.8|2610.5|2612.15|2611.76|2610.71|2610.34|495
1734979500000|2024-12-23 18:45:00|2610.78|2610.48|2612|2611.7|2612.56|2612.2|2610.72|2610.34|506
1734979800000|2024-12-23 18:50:00|2611.99|2611.69|2610.2|2609.9|2612.17|2611.8|2610.06|2609.76|441
1734980100000|2024-12-23 18:55:00|2610.18|2609.88|2610.68|2610.38|2610.97|2610.6|2610.16|2609.86|621
1734980400000|2024-12-23 19:00:00|2610.65|2610.35|2611.15|2610.85|2611.46|2611.16|2610.53|2610.13|459
1734980700000|2024-12-23 19:05:00|2611.14|2610.84|2611.45|2611.15|2611.75|2611.45|2610.68|2610.35|427
1734981000000|2024-12-23 19:10:00|2611.43|2611.13|2611.7|2611.4|2611.75|2611.45|2610.74|2610.44|480
1734981300000|2024-12-23 19:15:00|2611.66|2611.36|2612.68|2612.38|2612.79|2612.4|2611.44|2611.11|360
1734981600000|2024-12-23 19:20:00|2612.7|2612.4|2611.6|2611.3|2612.86|2612.5|2611.44|2610.96|385
1734981900000|2024-12-23 19:25:00|2611.58|2611.28|2610.55|2610.25|2612|2611.66|2610.52|2610.14|373
1734982200000|2024-12-23 19:30:00|2610.5|2610.2|2611.06|2610.76|2611.71|2611.35|2610.45|2610.08|330
1734982500000|2024-12-23 19:35:00|2611.05|2610.75|2610.76|2610.46|2611.27|2610.97|2610.55|2610.22|436
1734982800000|2024-12-23 19:40:00|2610.84|2610.34|2610.87|2610.37|2611.53|2611.23|2610.63|2610.17|408
1734983100000|2024-12-23 19:45:00|2610.78|2610.48|2610.38|2610.08|2611.81|2611.46|2610.25|2609.91|336
1734983400000|2024-12-23 19:50:00|2610.36|2610.06|2611.08|2610.58|2611.43|2611.11|2609.79|2609.42|424
1734983700000|2024-12-23 19:55:00|2611.07|2610.77|2611.31|2611.01|2611.51|2611.13|2610.57|2610.18|477
1734984000000|2024-12-23 20:00:00|2611.35|2611.05|2612.69|2612.39|2612.78|2612.48|2611.33|2611.02|548
1734984300000|2024-12-23 20:05:00|2612.65|2612.35|2611.98|2611.68|2612.88|2612.58|2611.85|2611.55|444
1734984600000|2024-12-23 20:10:00|2612|2611.7|2611.99|2611.69|2612.18|2611.88|2611.48|2611.18|403
1734984900000|2024-12-23 20:15:00|2612|2611.7|2611.44|2611.14|2612.18|2611.88|2611.27|2610.92|451
1734985200000|2024-12-23 20:20:00|2611.43|2611.13|2611.05|2610.75|2611.72|2611.37|2611.02|2610.65|333
1734985500000|2024-12-23 20:25:00|2611.09|2610.79|2611.52|2611.22|2611.89|2611.59|2611.09|2610.74|450
1734985800000|2024-12-23 20:30:00|2611.47|2611.17|2611.68|2611.38|2611.94|2611.64|2611.23|2610.93|561
1734986100000|2024-12-23 20:35:00|2611.67|2611.37|2610.59|2610.29|2611.93|2611.63|2610.44|2610.07|606
1734986400000|2024-12-23 20:40:00|2610.57|2610.27|2610.93|2610.63|2611.59|2611.27|2610.48|2610.11|434
1734986700000|2024-12-23 20:45:00|2610.89|2610.59|2609.67|2609.37|2611.1|2610.66|2609.33|2608.97|551
1734987000000|2024-12-23 20:50:00|2609.74|2609.44|2609.8|2609.5|2610.58|2610.23|2609.48|2609.18|517
1734987300000|2024-12-23 20:55:00|2609.83|2609.53|2611.12|2610.82|2611.58|2611.13|2609.83|2609.53|518
1734987600000|2024-12-23 21:00:00|2611.32|2611.02|2611.48|2611.18|2611.59|2611.28|2610.95|2610.65|207
1734987900000|2024-12-23 21:05:00|2611.46|2611.16|2610.72|2610.42|2611.46|2611.16|2610.48|2610.18|137
1734988200000|2024-12-23 21:10:00|2610.67|2610.37|2611.01|2610.71|2611.19|2610.83|2610.65|2610.2|204
1734988500000|2024-12-23 21:15:00|2611.11|2610.61|2611.52|2611.02|2611.63|2611.19|2611.01|2610.57|150
1734988800000|2024-12-23 21:20:00|2611.53|2611.03|2612.13|2611.83|2612.3|2611.87|2611.45|2610.99|127
1734989100000|2024-12-23 21:25:00|2612.26|2611.76|2612.74|2612.44|2612.92|2612.61|2611.9|2611.51|168
1734989400000|2024-12-23 21:30:00|2612.77|2612.47|2613.6|2613.3|2613.64|2613.3|2612.77|2612.47|113
1734989700000|2024-12-23 21:35:00|2613.59|2613.29|2613.71|2613.41|2613.85|2613.5|2613.4|2613.02|66
1734990000000|2024-12-23 21:40:00|2613.74|2613.44|2613.64|2613.14|2614.08|2613.7|2613.58|2613.08|119
1734990300000|2024-12-23 21:45:00|2613.65|2613.15|2613.17|2612.87|2613.78|2613.28|2613.01|2612.67|124
1734990600000|2024-12-23 21:50:00|2613.44|2612.94|2613.51|2613.01|2613.65|2613.23|2613.14|2612.84|169
1734990900000|2024-12-23 21:55:00|2613.5|2613|2613.15|2612.65|2613.97|2613.5|2612.65|2612.23|169
1734994800000|2024-12-23 23:00:00|2614.05|2613.55|2615.13|2614.63|2616.26|2615.12|2613.84|2611.54|147
1734995100000|2024-12-23 23:05:00|2615.08|2614.58|2614.36|2613.86|2615.15|2614.65|2614.18|2613.77|81
1734995400000|2024-12-23 23:10:00|2614.39|2613.89|2614.7|2614.2|2614.75|2614.38|2614.01|2613.51|62
1734995700000|2024-12-23 23:15:00|2614.8|2614.3|2614.9|2614.4|2615.27|2614.88|2614.68|2614.27|115
1734996000000|2024-12-23 23:20:00|2614.89|2614.39|2614.58|2614.08|2615.29|2614.79|2614.38|2614|95
1734996300000|2024-12-23 23:25:00|2614.68|2614.18|2615.93|2615.63|2616.25|2615.75|2614.52|2614.02|99
1734996600000|2024-12-23 23:30:00|2616.08|2615.58|2617.06|2616.56|2617.13|2616.83|2615.4|2615.1|125
1734996900000|2024-12-23 23:35:00|2617.09|2616.59|2616.41|2615.91|2617.34|2616.94|2616.03|2615.6|117
1734997200000|2024-12-23 23:40:00|2616.36|2615.86|2615.26|2614.76|2616.5|2616.03|2614.85|2614.35|92
1734997500000|2024-12-23 23:45:00|2615.18|2614.68|2616.47|2615.97|2616.79|2616.3|2614.18|2613.68|214
1734997800000|2024-12-23 23:50:00|2616.49|2615.99|2615.68|2615.18|2616.93|2616.58|2615.13|2614.63|224
1734998100000|2024-12-23 23:55:00|2615.78|2615.28|2615.83|2615.33|2616.28|2615.88|2615.45|2615.15|112
1734998400000|2024-12-24 00:00:00|2615.93|2615.43|2615.8|2615.3|2616.58|2616.28|2615.3|2614.96|172
1734998700000|2024-12-24 00:05:00|2615.76|2615.26|2615.78|2615.48|2616.68|2616.23|2615.76|2615.26|195
1734999000000|2024-12-24 00:10:00|2615.88|2615.38|2615.7|2615.2|2616.5|2616|2615.55|2615.05|113
1734999300000|2024-12-24 00:15:00|2615.65|2615.35|2614.9|2614.6|2615.84|2615.4|2614.9|2614.52|117
1734999600000|2024-12-24 00:20:00|2614.95|2614.65|2615.18|2614.88|2615.58|2615.24|2614.45|2614.05|191
1734999900000|2024-12-24 00:25:00|2615.24|2614.74|2614.68|2614.38|2615.26|2614.78|2614.61|2614.23|92
1735000200000|2024-12-24 00:30:00|2614.74|2614.24|2614.99|2614.49|2615.38|2614.88|2614.4|2613.99|203
1735000500000|2024-12-24 00:35:00|2615|2614.5|2614.13|2613.83|2615.34|2614.98|2614.03|2613.68|185
1735000800000|2024-12-24 00:40:00|2614.12|2613.82|2614.43|2614.13|2614.75|2614.4|2613.78|2613.35|142
1735001100000|2024-12-24 00:45:00|2614.44|2614.14|2615.33|2615.03|2615.74|2615.43|2614.23|2613.93|137
1735001400000|2024-12-24 00:50:00|2615.34|2615.04|2615.99|2615.69|2616.13|2615.83|2615.13|2614.8|127
1735001700000|2024-12-24 00:55:00|2615.77|2615.27|2617.03|2616.53|2617.63|2617.24|2615.77|2615.27|222
1735002000000|2024-12-24 01:00:00|2617.06|2616.56|2617.43|2616.93|2618.3|2617.84|2617.05|2616.56|568
1735002300000|2024-12-24 01:05:00|2617.63|2617.13|2616.25|2615.95|2617.63|2617.22|2615.41|2615.11|453
1735002600000|2024-12-24 01:10:00|2616.24|2615.94|2615.93|2615.43|2617.01|2616.65|2615.54|2615.17|363
1735002900000|2024-12-24 01:15:00|2615.94|2615.44|2615.2|2614.9|2616.43|2615.98|2615.14|2614.64|378
1735003200000|2024-12-24 01:20:00|2615.24|2614.94|2615.65|2615.15|2615.85|2615.45|2614.75|2614.4|312
1735003500000|2024-12-24 01:25:00|2615.75|2615.25|2615.53|2615.23|2616.22|2615.74|2615.07|2614.77|302
1735003800000|2024-12-24 01:30:00|2615.52|2615.22|2616.72|2616.22|2616.93|2616.56|2615.43|2615.04|410
1735004100000|2024-12-24 01:35:00|2616.63|2616.33|2617.95|2617.45|2618.15|2617.85|2616.43|2616.13|423
1735004400000|2024-12-24 01:40:00|2618.05|2617.55|2617.09|2616.59|2618.08|2617.7|2616.63|2616.24|291
1735004700000|2024-12-24 01:45:00|2617.15|2616.65|2616.33|2615.83|2617.69|2617.2|2615.89|2615.48|342
1735005000000|2024-12-24 01:50:00|2616.28|2615.78|2616.68|2616.18|2617.03|2616.59|2615.76|2615.35|336
1735005300000|2024-12-24 01:55:00|2616.67|2616.17|2617.82|2617.52|2617.99|2617.67|2615.92|2615.56|288
1735005600000|2024-12-24 02:00:00|2617.77|2617.47|2617.98|2617.48|2618.93|2618.54|2617.77|2617.31|384
1735005900000|2024-12-24 02:05:00|2617.95|2617.45|2618.5|2618.2|2619.1|2618.7|2617.6|2617.23|321
1735006200000|2024-12-24 02:10:00|2618.45|2618.15|2618.74|2618.24|2619.26|2618.96|2618.15|2617.75|281
1735006500000|2024-12-24 02:15:00|2618.7|2618.4|2618.65|2618.15|2618.85|2618.4|2618.1|2617.65|168
1735006800000|2024-12-24 02:20:00|2618.64|2618.14|2618.1|2617.6|2618.75|2618.4|2617.5|2617.1|244
1735007100000|2024-12-24 02:25:00|2618.2|2617.7|2618.62|2618.12|2619.01|2618.63|2618.19|2617.69|164
1735007400000|2024-12-24 02:30:00|2618.7|2618.2|2619.24|2618.74|2619.58|2619.25|2618.19|2617.85|329
1735007700000|2024-12-24 02:35:00|2619.18|2618.88|2619.76|2619.26|2620.15|2619.78|2618.8|2618.44|255
1735008000000|2024-12-24 02:40:00|2619.75|2619.25|2618.1|2617.8|2620.18|2619.88|2617.95|2617.65|268
1735008300000|2024-12-24 02:45:00|2618.05|2617.75|2617.35|2617.05|2618.34|2617.95|2617.25|2616.85|288
1735008600000|2024-12-24 02:50:00|2617.45|2617.15|2617.53|2617.23|2618.53|2618.13|2617.31|2616.98|303
1735008900000|2024-12-24 02:55:00|2617.8|2617.3|2617.17|2616.67|2617.8|2617.48|2616.91|2616.52|302
1735009200000|2024-12-24 03:00:00|2617|2616.7|2617.17|2616.87|2618.24|2617.88|2616.23|2615.85|368
1735009500000|2024-12-24 03:05:00|2617.23|2616.93|2616.78|2616.28|2617.23|2616.93|2615.83|2615.43|367
1735009800000|2024-12-24 03:10:00|2616.81|2616.31|2616.98|2616.68|2617.48|2617.1|2616.36|2616.02|316
1735010100000|2024-12-24 03:15:00|2617.03|2616.73|2617.25|2616.75|2617.32|2616.88|2616.43|2616.04|205
1735010400000|2024-12-24 03:20:00|2617.23|2616.73|2617.63|2617.33|2617.96|2617.53|2617.1|2616.7|261
1735010700000|2024-12-24 03:25:00|2617.65|2617.35|2617.09|2616.59|2618.08|2617.63|2617.05|2616.55|205
1735011000000|2024-12-24 03:30:00|2617.07|2616.57|2617.58|2617.08|2617.78|2617.38|2616.46|2616.1|152
1735011300000|2024-12-24 03:35:00|2617.59|2617.09|2617.67|2617.17|2618.21|2617.83|2617.36|2616.95|143
1735011600000|2024-12-24 03:40:00|2617.53|2617.23|2617.88|2617.38|2618.1|2617.63|2617.28|2616.93|161
1735011900000|2024-12-24 03:45:00|2617.87|2617.37|2617.04|2616.54|2617.91|2617.48|2616.5|2616.18|174
1735012200000|2024-12-24 03:50:00|2617.01|2616.51|2618.28|2617.98|2618.32|2617.98|2617.01|2616.51|173
1735012500000|2024-12-24 03:55:00|2618.37|2617.87|2618.96|2618.66|2618.96|2618.66|2617.96|2617.63|230
1735012800000|2024-12-24 04:00:00|2618.97|2618.67|2619.02|2618.72|2619.87|2619.51|2618.79|2618.49|284
1735013100000|2024-12-24 04:05:00|2619.03|2618.73|2619.26|2618.76|2619.73|2619.42|2618.53|2618.21|265
1735013400000|2024-12-24 04:10:00|2619.11|2618.81|2618.93|2618.63|2619.6|2619.23|2618.88|2618.47|181
1735013700000|2024-12-24 04:15:00|2619.03|2618.53|2619.28|2618.98|2619.81|2619.41|2619.01|2618.51|136
1735014000000|2024-12-24 04:20:00|2619.36|2618.86|2619.18|2618.68|2619.98|2619.58|2619.03|2618.64|169
1735014300000|2024-12-24 04:25:00|2619.13|2618.63|2618.83|2618.33|2619.18|2618.69|2618.48|2618.05|193
1735014600000|2024-12-24 04:30:00|2618.85|2618.35|2618.93|2618.63|2619.16|2618.84|2618.48|2618.16|142
1735014900000|2024-12-24 04:35:00|2619.02|2618.52|2619.38|2619.08|2619.76|2619.38|2618.78|2618.33|212
1735015200000|2024-12-24 04:40:00|2619.36|2618.86|2619.86|2619.36|2619.93|2619.53|2619.08|2618.71|158
1735015500000|2024-12-24 04:45:00|2619.88|2619.58|2619.86|2619.36|2620.23|2619.85|2619.63|2619.19|177
1735015800000|2024-12-24 04:50:00|2619.87|2619.37|2619.43|2618.93|2620.7|2620.4|2619.09|2618.79|204
1735016100000|2024-12-24 04:55:00|2619.59|2619.09|2620.45|2619.95|2620.62|2620.25|2619.48|2619.09|174
1735016400000|2024-12-24 05:00:00|2620.43|2619.93|2621.33|2620.83|2621.71|2621.34|2620.38|2619.93|150
1735016700000|2024-12-24 05:05:00|2621.27|2620.97|2621.15|2620.65|2621.43|2621.08|2620.96|2620.55|156
1735017000000|2024-12-24 05:10:00|2621.14|2620.64|2621.58|2621.08|2621.81|2621.31|2621.11|2620.64|162
1735017300000|2024-12-24 05:15:00|2621.48|2621.18|2620.63|2620.33|2621.68|2621.28|2620.53|2620.16|119
1735017600000|2024-12-24 05:20:00|2620.58|2620.28|2620.55|2620.05|2620.93|2620.53|2620.13|2619.75|135
1735017900000|2024-12-24 05:25:00|2620.54|2620.04|2619.18|2618.68|2620.54|2620.15|2618.9|2618.58|157
1735018200000|2024-12-24 05:30:00|2619.69|2619.39|2619.58|2619.28|2620.09|2619.63|2618.68|2618.31|404
1735018500000|2024-12-24 05:35:00|2619.63|2619.33|2619.58|2619.08|2619.77|2619.39|2618.75|2618.4|293
1735018800000|2024-12-24 05:40:00|2619.42|2618.92|2619.95|2619.45|2620.41|2620.1|2619.08|2618.68|264
1735019100000|2024-12-24 05:45:00|2619.94|2619.44|2620.38|2620.08|2621.05|2620.68|2619.71|2619.32|385
1735019400000|2024-12-24 05:50:00|2620.41|2620.11|2619.98|2619.68|2620.85|2620.44|2619.17|2618.87|323
1735019700000|2024-12-24 05:55:00|2620.09|2619.59|2619.65|2619.15|2620.09|2619.68|2618.55|2618.19|260
1735020000000|2024-12-24 06:00:00|2619.68|2619.18|2618.32|2617.82|2619.83|2619.53|2618.15|2617.72|345
1735020300000|2024-12-24 06:05:00|2618.14|2617.84|2618.9|2618.6|2619.56|2619.06|2618|2617.7|291
1735020600000|2024-12-24 06:10:00|2619.05|2618.55|2618.07|2617.57|2619.35|2618.88|2617.36|2617.03|295
1735020900000|2024-12-24 06:15:00|2617.91|2617.61|2617.72|2617.22|2618.05|2617.75|2616.7|2616.27|333
1735021200000|2024-12-24 06:20:00|2617.63|2617.13|2617.82|2617.32|2618.16|2617.78|2617.25|2616.82|264
1735021500000|2024-12-24 06:25:00|2617.8|2617.3|2617.9|2617.4|2618.81|2618.45|2617.44|2617.14|229
1735021800000|2024-12-24 06:30:00|2617.8|2617.5|2617.98|2617.68|2618.23|2617.93|2617.3|2616.88|258
1735022100000|2024-12-24 06:35:00|2618.03|2617.73|2618.25|2617.75|2618.75|2618.35|2617.91|2617.51|245
1735022400000|2024-12-24 06:40:00|2618.26|2617.76|2618.45|2617.95|2618.65|2618.28|2617.9|2617.5|261
1735022700000|2024-12-24 06:45:00|2618.55|2618.15|2618.77|2618.27|2618.79|2618.49|2617.7|2617.25|187
1735023000000|2024-12-24 06:50:00|2618.78|2618.28|2619.68|2619.18|2620.15|2619.78|2618.53|2618.13|254
1735023300000|2024-12-24 06:55:00|2619.66|2619.16|2619.23|2618.93|2619.97|2619.53|2618.68|2618.22|307
1735023600000|2024-12-24 07:00:00|2619.14|2618.84|2620.67|2620.17|2620.71|2620.37|2619|2618.6|406
1735023900000|2024-12-24 07:05:00|2620.66|2620.16|2620.78|2620.48|2621.69|2621.29|2620.28|2619.93|346
1735024200000|2024-12-24 07:10:00|2620.98|2620.58|2620.01|2619.51|2621.73|2621.23|2619.88|2619.51|244
1735024500000|2024-12-24 07:15:00|2619.83|2619.53|2619.92|2619.42|2620.81|2620.38|2619.33|2618.83|209
1735024800000|2024-12-24 07:20:00|2619.9|2619.4|2620.46|2619.96|2620.54|2620.24|2619.62|2619.2|166
1735025100000|2024-12-24 07:25:00|2620.45|2619.95|2620.99|2620.49|2621.38|2620.98|2620.44|2619.94|234
1735025400000|2024-12-24 07:30:00|2621|2620.5|2620.77|2620.47|2621.23|2620.73|2620.29|2619.91|245
1735025700000|2024-12-24 07:35:00|2620.79|2620.49|2619.46|2618.96|2620.89|2620.49|2618.82|2618.35|328
1735026000000|2024-12-24 07:40:00|2619.43|2618.93|2620.29|2619.79|2620.33|2619.93|2619.03|2618.55|260
1735026300000|2024-12-24 07:45:00|2620.3|2619.8|2619.48|2619.18|2620.77|2620.38|2619.34|2619.01|220
1735026600000|2024-12-24 07:50:00|2619.69|2619.39|2618.96|2618.66|2620.01|2619.58|2618.5|2618.2|292
1735026900000|2024-12-24 07:55:00|2618.97|2618.67|2618.57|2618.27|2619.18|2618.85|2618.14|2617.84|295
1735027200000|2024-12-24 08:00:00|2618.7|2618.4|2618.2|2617.9|2618.84|2618.54|2617.35|2617.05|508
1735027500000|2024-12-24 08:05:00|2618.3|2618|2618.09|2617.79|2618.62|2618.32|2617.59|2617.29|334
1735027800000|2024-12-24 08:10:00|2618.15|2617.85|2618.72|2618.42|2619.14|2618.71|2617.97|2617.67|300
1735028100000|2024-12-24 08:15:00|2618.61|2618.31|2619.21|2618.91|2619.72|2619.32|2618.37|2618.07|247
1735028400000|2024-12-24 08:20:00|2619.36|2618.86|2619.03|2618.73|2619.96|2619.66|2618.53|2618.23|357
1735028700000|2024-12-24 08:25:00|2619.08|2618.78|2618.58|2618.28|2619.54|2619.24|2618.58|2618.28|296
1735029000000|2024-12-24 08:30:00|2618.8|2618.3|2619.43|2619.13|2619.52|2619.16|2618.51|2618.21|269
1735029300000|2024-12-24 08:35:00|2619.49|2619.19|2618.81|2618.51|2619.61|2619.21|2617.98|2617.68|349
1735029600000|2024-12-24 08:40:00|2618.78|2618.48|2618.97|2618.67|2619.62|2619.26|2618.36|2618.06|461
1735029900000|2024-12-24 08:45:00|2619.02|2618.72|2617.35|2617.05|2619.02|2618.72|2617.31|2617.01|404
1735030200000|2024-12-24 08:50:00|2617.42|2617.12|2618.04|2617.74|2618.18|2617.77|2617.06|2616.76|386
1735030500000|2024-12-24 08:55:00|2618.07|2617.77|2617.52|2617.22|2618.21|2617.79|2616.95|2616.65|339
1735030800000|2024-12-24 09:00:00|2617.5|2617.2|2618.39|2618.09|2618.58|2618.14|2616.75|2616.45|499
1735031100000|2024-12-24 09:05:00|2618.3|2618|2617.26|2616.96|2618.6|2618.3|2617.14|2616.84|383
1735031400000|2024-12-24 09:10:00|2617.24|2616.94|2616.14|2615.84|2617.28|2616.98|2615.83|2615.53|365
1735031700000|2024-12-24 09:15:00|2616.03|2615.73|2614.23|2613.93|2616.38|2616.08|2614.09|2613.79|535
1735032000000|2024-12-24 09:20:00|2614.09|2613.79|2615.99|2615.49|2615.99|2615.61|2614.04|2613.74|299
1735032300000|2024-12-24 09:25:00|2615.88|2615.58|2615.38|2615.08|2616.73|2616.28|2615.27|2614.83|201
1735032600000|2024-12-24 09:30:00|2615.33|2615.03|2615.38|2615.08|2616.01|2615.65|2614.97|2614.58|229
1735032900000|2024-12-24 09:35:00|2615.43|2614.93|2614.78|2614.28|2616.35|2615.93|2614.54|2614.14|187
1735033200000|2024-12-24 09:40:00|2614.83|2614.48|2614.83|2614.53|2615.38|2615.08|2614.63|2614.18|154
1735033500000|2024-12-24 09:45:00|2615.03|2614.58|2614.63|2614.33|2615.03|2614.61|2613.57|2613.19|271
1735033800000|2024-12-24 09:50:00|2614.68|2614.18|2614.48|2613.98|2615.25|2614.85|2613.81|2613.42|291
1735034100000|2024-12-24 09:55:00|2614.57|2614.07|2613.76|2613.46|2614.68|2614.3|2613.63|2613.31|252
1735034400000|2024-12-24 10:00:00|2613.85|2613.35|2614.6|2614.3|2615|2614.65|2613.38|2612.96|314
1735034700000|2024-12-24 10:05:00|2614.65|2614.15|2615.9|2615.6|2616.45|2616.05|2614.38|2614.07|312
1735035000000|2024-12-24 10:10:00|2615.96|2615.46|2616.35|2616.05|2616.75|2616.37|2615.7|2615.35|295
1735035300000|2024-12-24 10:15:00|2616.3|2616|2617.76|2617.26|2618.09|2617.71|2616.25|2615.93|314
1735035600000|2024-12-24 10:20:00|2617.63|2617.33|2617.5|2617.2|2618.2|2617.73|2617.08|2616.68|276
1735035900000|2024-12-24 10:25:00|2617.56|2617|2617.25|2616.75|2617.58|2617.19|2616.7|2616.36|231
1735036200000|2024-12-24 10:30:00|2617.15|2616.65|2615.35|2614.85|2617.18|2616.8|2614.5|2614.08|375
1735036500000|2024-12-24 10:35:00|2615.41|2615.11|2615.85|2615.35|2615.9|2615.53|2615|2614.55|216
1735036800000|2024-12-24 10:40:00|2615.88|2615.38|2616.03|2615.73|2616.15|2615.75|2615.25|2614.91|198
1735037100000|2024-12-24 10:45:00|2616.07|2615.77|2617.08|2616.78|2617.48|2617.08|2616.07|2615.65|249
1735037400000|2024-12-24 10:50:00|2617.18|2616.88|2617.21|2616.71|2617.48|2617.16|2616.7|2616.35|449
1735037700000|2024-12-24 10:55:00|2617.29|2616.79|2615.77|2615.47|2617.29|2616.87|2615.59|2615.29|259
1735038000000|2024-12-24 11:00:00|2615.83|2615.33|2615.16|2614.66|2616.05|2615.6|2614.88|2614.51|283
1735038300000|2024-12-24 11:05:00|2615|2614.7|2614.92|2614.42|2615.86|2615.48|2614.69|2614.36|292
1735038600000|2024-12-24 11:10:00|2614.88|2614.58|2616.08|2615.78|2616.19|2615.83|2614.57|2614.27|232
1735038900000|2024-12-24 11:15:00|2616.13|2615.83|2614.93|2614.63|2616.53|2616.23|2614.88|2614.49|135
1735039200000|2024-12-24 11:20:00|2614.88|2614.58|2614.53|2614.23|2615.34|2614.85|2614.24|2613.74|216
1735039500000|2024-12-24 11:25:00|2614.68|2614.18|2613.48|2612.98|2614.68|2614.25|2613.02|2612.71|415
1735039800000|2024-12-24 11:30:00|2613.46|2612.96|2613.85|2613.55|2613.85|2613.55|2612.5|2612.15|370
1735040100000|2024-12-24 11:35:00|2613.89|2613.39|2614.03|2613.53|2614.95|2614.45|2613.68|2613.3|272
1735040400000|2024-12-24 11:40:00|2613.87|2613.37|2614.64|2614.14|2615.07|2614.62|2613.65|2613.27|214
1735040700000|2024-12-24 11:45:00|2614.67|2614.17|2615.28|2614.78|2615.43|2615.02|2614.48|2614.01|229
1735041000000|2024-12-24 11:50:00|2615.25|2614.75|2616.17|2615.87|2616.46|2616.1|2614.94|2614.54|281
1735041300000|2024-12-24 11:55:00|2616.23|2615.93|2615.33|2615.03|2616.33|2615.93|2614.93|2614.58|248
1735041600000|2024-12-24 12:00:00|2615.37|2615.07|2615.43|2614.93|2615.73|2615.28|2614.58|2614.28|289
1735041900000|2024-12-24 12:05:00|2615.52|2615.02|2614.41|2613.91|2616.03|2615.63|2614.09|2613.79|247
1735042200000|2024-12-24 12:10:00|2614.28|2613.98|2615.32|2614.82|2615.55|2615.15|2613.93|2613.6|331
1735042500000|2024-12-24 12:15:00|2615.34|2614.84|2615.8|2615.3|2616.19|2615.82|2615.05|2614.6|376
1735042800000|2024-12-24 12:20:00|2615.83|2615.33|2615.83|2615.53|2616.54|2616.23|2615.38|2615.08|268
1735043100000|2024-12-24 12:25:00|2615.93|2615.43|2614.63|2614.33|2616.06|2615.67|2614.23|2613.89|349
1735043400000|2024-12-24 12:30:00|2614.82|2614.32|2614.55|2614.05|2615.35|2615.01|2614.19|2613.79|291
1735043700000|2024-12-24 12:35:00|2614.54|2614.04|2615.15|2614.65|2615.18|2614.75|2613.72|2613.32|292
1735044000000|2024-12-24 12:40:00|2615.16|2614.66|2615.05|2614.55|2615.71|2615.33|2614.53|2614.18|284
1735045200000|2024-12-24 13:00:00|2614.28|2613.98|2614.55|2614.25|2614.55|2614.25|2613.53|2613.11|235
1735045500000|2024-12-24 13:05:00|2614.48|2614.18|2614.06|2613.56|2614.93|2614.63|2613.14|2612.8|549
1735045800000|2024-12-24 13:10:00|2613.95|2613.65|2614.2|2613.7|2615.07|2614.68|2613.32|2612.92|387
1735046100000|2024-12-24 13:15:00|2614.32|2613.82|2614.35|2614.05|2614.71|2614.4|2613.5|2613.1|291
1735046400000|2024-12-24 13:20:00|2614.38|2614.08|2613.63|2613.13|2614.4|2614.1|2612.68|2612.38|423
1735046700000|2024-12-24 13:25:00|2613.45|2612.95|2613.32|2612.82|2614.64|2614.23|2612.98|2612.68|337
1735047000000|2024-12-24 13:30:00|2613.23|2612.93|2612.3|2611.8|2613.61|2613.24|2611.51|2611.18|525
1735047300000|2024-12-24 13:35:00|2612.29|2611.79|2611.6|2611.3|2613.59|2613.29|2611.5|2611.15|527
1735047600000|2024-12-24 13:40:00|2611.66|2611.16|2613.05|2612.55|2613.36|2613.06|2611.6|2611.16|453
1735047900000|2024-12-24 13:45:00|2613.03|2612.73|2612.35|2611.85|2613.58|2613.17|2611.95|2611.6|539
1735048200000|2024-12-24 13:50:00|2612.36|2611.86|2614.14|2613.64|2614.14|2613.75|2612.1|2611.6|569
1735048500000|2024-12-24 13:55:00|2614.15|2613.65|2614.5|2614.2|2614.9|2614.59|2613.5|2613|597
1735048800000|2024-12-24 14:00:00|2614.61|2614.11|2614.6|2614.1|2615.75|2615.45|2614.46|2614.1|550
1735049100000|2024-12-24 14:05:00|2614.45|2614.15|2614.58|2614.28|2615.44|2615.06|2613.88|2613.57|606
1735049400000|2024-12-24 14:10:00|2614.68|2614.18|2614.5|2614.2|2615.68|2615.3|2614.4|2614.1|563
1735049700000|2024-12-24 14:15:00|2614.46|2614.16|2614.85|2614.55|2614.98|2614.59|2613.85|2613.4|419
1735050000000|2024-12-24 14:20:00|2614.95|2614.65|2615.35|2615.05|2615.46|2615.16|2614.65|2614.35|434
1735050300000|2024-12-24 14:25:00|2615.32|2615.02|2616.96|2616.46|2617.58|2617.23|2615.32|2615.02|586
1735050600000|2024-12-24 14:30:00|2616.91|2616.41|2614.36|2614.06|2617.28|2616.98|2613.82|2613.42|918
1735050900000|2024-12-24 14:35:00|2614.34|2614.04|2613.68|2613.38|2614.52|2614.22|2612.88|2612.53|535
1735051200000|2024-12-24 14:40:00|2613.83|2613.33|2614.65|2614.35|2614.7|2614.35|2612.43|2612.08|587
1735051500000|2024-12-24 14:45:00|2614.62|2614.32|2611.68|2611.38|2614.7|2614.35|2611.48|2611.18|677
1735051800000|2024-12-24 14:50:00|2611.58|2611.28|2610.85|2610.55|2611.99|2611.68|2610.78|2610.44|442
1735052100000|2024-12-24 14:55:00|2610.92|2610.62|2611.09|2610.59|2611.46|2611.14|2610.3|2609.93|507
1735052400000|2024-12-24 15:00:00|2611.15|2610.65|2612.2|2611.7|2612.35|2612.03|2610.14|2609.79|798
1735052700000|2024-12-24 15:05:00|2612.23|2611.73|2612.43|2611.93|2612.61|2612.23|2611|2610.7|580
1735053000000|2024-12-24 15:10:00|2612.32|2612.02|2612.9|2612.6|2612.96|2612.65|2611.66|2611.36|519
1735053300000|2024-12-24 15:15:00|2612.95|2612.65|2612.46|2611.96|2613.77|2613.38|2612.1|2611.73|558
1735053600000|2024-12-24 15:20:00|2612.45|2611.95|2611.45|2610.95|2612.47|2611.97|2611.15|2610.85|476
1735053900000|2024-12-24 15:25:00|2611.4|2611.1|2612.54|2612.24|2612.92|2612.59|2611.3|2610.94|576
1735054200000|2024-12-24 15:30:00|2612.6|2612.1|2612.8|2612.5|2613.3|2613|2612.2|2611.9|518
1735054500000|2024-12-24 15:35:00|2612.78|2612.48|2612.6|2612.3|2613.2|2612.9|2611.96|2611.66|480
1735054800000|2024-12-24 15:40:00|2612.7|2612.2|2611.43|2611.13|2612.8|2612.4|2611.08|2610.78|484
1735055100000|2024-12-24 15:45:00|2611.47|2611.17|2611.85|2611.35|2612.05|2611.59|2610.4|2610.05|618
1735055400000|2024-12-24 15:50:00|2611.86|2611.55|2610.86|2610.56|2612.08|2611.62|2610.8|2610.47|653
1735055700000|2024-12-24 15:55:00|2610.89|2610.59|2611.85|2611.55|2611.97|2611.67|2610.72|2610.42|683
1735056000000|2024-12-24 16:00:00|2611.95|2611.65|2612.55|2612.25|2613.23|2612.83|2611.68|2611.35|638
1735056300000|2024-12-24 16:05:00|2612.6|2612.3|2612.6|2612.3|2613.45|2613.15|2612.35|2612.01|522
1735056600000|2024-12-24 16:10:00|2612.55|2612.25|2613.8|2613.5|2614.47|2614.08|2612.22|2611.92|505
1735056900000|2024-12-24 16:15:00|2613.81|2613.51|2614.82|2614.52|2615.53|2615.15|2613.8|2613.4|547
1735057200000|2024-12-24 16:20:00|2614.81|2614.51|2615|2614.5|2615|2614.6|2614|2613.7|486
1735057500000|2024-12-24 16:25:00|2614.87|2614.57|2615.78|2615.48|2616.48|2616.18|2614.81|2614.41|429
1735057800000|2024-12-24 16:30:00|2615.83|2615.53|2617.38|2617.08|2617.79|2617.43|2615.83|2615.53|544
1735058100000|2024-12-24 16:35:00|2617.5|2617.2|2616.6|2616.3|2617.69|2617.36|2616.19|2615.83|421
1735058400000|2024-12-24 16:40:00|2616.48|2616.18|2617.66|2617.36|2618.04|2617.65|2616.31|2616.01|386
1735058700000|2024-12-24 16:45:00|2617.68|2617.38|2617.09|2616.79|2617.93|2617.62|2617.03|2616.73|493
1735059000000|2024-12-24 16:50:00|2617.03|2616.73|2616.66|2616.36|2617.4|2617.1|2616.28|2615.98|428
1735059300000|2024-12-24 16:55:00|2616.62|2616.32|2616.21|2615.91|2616.68|2616.38|2615.78|2615.48|476
1735059600000|2024-12-24 17:00:00|2616.2|2615.9|2616.33|2616.03|2616.53|2616.23|2615.75|2615.33|547
1735059900000|2024-12-24 17:05:00|2616.35|2616.05|2615.89|2615.59|2616.68|2616.38|2615.78|2615.48|543
1735060200000|2024-12-24 17:10:00|2615.86|2615.56|2615.72|2615.42|2616.03|2615.73|2615.39|2615.09|446
1735060500000|2024-12-24 17:15:00|2615.71|2615.41|2617.31|2617.01|2617.47|2617.12|2615.63|2615.33|586
1735060800000|2024-12-24 17:20:00|2617.3|2617|2618.74|2618.24|2619.06|2618.76|2617|2616.67|844
1735061100000|2024-12-24 17:25:00|2618.71|2618.21|2619.45|2619.15|2619.64|2619.31|2618.57|2618.2|670
1735061400000|2024-12-24 17:30:00|2619.43|2618.93|2618.12|2617.82|2619.43|2619.13|2617.78|2617.42|733
1735061700000|2024-12-24 17:35:00|2618.1|2617.8|2618.18|2617.88|2618.74|2618.33|2617.57|2617.17|735
1735062000000|2024-12-24 17:40:00|2618.22|2617.92|2618.05|2617.55|2618.41|2618.09|2617.49|2617.15|747
1735062300000|2024-12-24 17:45:00|2618.07|2617.57|2616.66|2616.16|2618.1|2617.72|2616.42|2615.92|579
1735062600000|2024-12-24 17:50:00|2616.68|2616.18|2616.61|2616.31|2617.08|2616.64|2616.03|2615.66|700
1735062900000|2024-12-24 17:55:00|2616.62|2616.32|2617.17|2616.87|2617.65|2617.24|2616.13|2615.72|772
1735063200000|2024-12-24 18:00:00|2617.15|2616.85|2617.08|2616.58|2618.15|2617.65|2616.67|2616.24|319
1735063500000|2024-12-24 18:05:00|2617.11|2616.61|2616.78|2616.28|2617.11|2616.61|2616.3|2616|244
1735063800000|2024-12-24 18:10:00|2616.79|2616.29|2616.89|2616.59|2617.81|2617.37|2616.56|2616.09|416
1735064100000|2024-12-24 18:15:00|2616.95|2616.65|2616.47|2615.97|2616.96|2616.66|2615.49|2614.99|311
1735064400000|2024-12-24 18:20:00|2616.43|2615.93|2615.98|2615.48|2616.6|2616.1|2615.78|2615.28|182
1735064700000|2024-12-24 18:25:00|2615.93|2615.43|2617.08|2616.58|2617.15|2616.65|2614.95|2614.45|211
1735065000000|2024-12-24 18:30:00|2617.03|2616.53|2616.98|2616.48|2617.3|2616.8|2616.33|2615.83|56
1735065300000|2024-12-24 18:35:00|2617.15|2616.65|2617.28|2616.78|2617.98|2617.48|2616.83|2616.33|116
1735065600000|2024-12-24 18:40:00|2617.33|2616.83|2619.35|2614.61|2619.35|2617.18|2616.33|2614.61|146
1735167600000|2024-12-25 23:00:00|2615.78|2615.28|2615.9|2615.4|2618.4|2615.8|2615.43|2614.4|67
1735167900000|2024-12-25 23:05:00|2615.95|2615.45|2617.58|2617.08|2618.35|2617.6|2615.9|2614.4|104
1735168200000|2024-12-25 23:10:00|2618.1|2616.05|2617.94|2617.44|2619.6|2618.28|2617.48|2616|90
1735168500000|2024-12-25 23:15:00|2617.9|2617.4|2618.62|2618.12|2618.76|2618.26|2617.88|2617.38|127
1735168800000|2024-12-25 23:20:00|2618.63|2618.13|2619.09|2618.59|2619.09|2618.59|2618.62|2618.12|89
1735169100000|2024-12-25 23:25:00|2619.03|2618.53|2620.24|2619.74|2620.38|2619.88|2619.03|2618.53|100
1735169400000|2024-12-25 23:30:00|2620.18|2619.68|2619.73|2619.23|2620.33|2619.83|2619.43|2618.93|54
1735169700000|2024-12-25 23:35:00|2619.78|2619.28|2619.23|2618.73|2619.78|2619.28|2618.99|2618.49|66
1735170000000|2024-12-25 23:40:00|2619.25|2618.75|2618.89|2618.39|2619.28|2618.78|2618.88|2618.38|32
1735170300000|2024-12-25 23:45:00|2618.94|2618.44|2618.43|2617.93|2619.18|2618.68|2618.43|2617.93|45
1735170600000|2024-12-25 23:50:00|2618.53|2618.03|2618.83|2618.33|2618.99|2618.49|2618.53|2618.03|24
1735170900000|2024-12-25 23:55:00|2618.88|2618.38|2619.03|2618.53|2619.13|2618.63|2618.58|2618.08|24
1735171200000|2024-12-26 00:00:00|2619.08|2618.58|2619.78|2619.28|2620.18|2619.68|2619.08|2618.58|41
1735171500000|2024-12-26 00:05:00|2619.83|2619.33|2619.91|2619.41|2620.15|2619.65|2619.72|2619.22|28
1735171800000|2024-12-26 00:10:00|2619.83|2619.33|2619.78|2619.28|2620.43|2619.93|2619.58|2619.08|60
1735172100000|2024-12-26 00:15:00|2619.73|2619.23|2620.43|2619.93|2620.53|2620.03|2619.68|2619.18|62
1735172400000|2024-12-26 00:20:00|2620.33|2619.83|2620.43|2619.93|2620.68|2620.18|2620.33|2619.83|38
1735172700000|2024-12-26 00:25:00|2620.33|2619.83|2620.78|2620.28|2620.89|2620.39|2620.03|2619.53|39
1735173000000|2024-12-26 00:30:00|2620.73|2620.23|2621.03|2620.53|2621.28|2620.78|2620.43|2620.08|60
1735173300000|2024-12-26 00:35:00|2621.28|2620.78|2622.65|2622.15|2622.99|2622.49|2621.03|2620.53|115
1735173600000|2024-12-26 00:40:00|2622.6|2622.1|2621.7|2621.2|2623|2622.5|2621.7|2621.2|166
1735173900000|2024-12-26 00:45:00|2621.6|2621.1|2622.19|2621.69|2622.33|2621.83|2620.95|2620.45|99
1735174200000|2024-12-26 00:50:00|2622.2|2621.7|2622.16|2621.66|2622.83|2622.33|2622.02|2621.56|109
1735174500000|2024-12-26 00:55:00|2622.14|2621.64|2622.1|2621.6|2622.35|2621.85|2621.37|2620.97|133
1735174800000|2024-12-26 01:00:00|2622.08|2621.58|2624.48|2624.18|2624.48|2624.18|2621.2|2620.7|375
1735175100000|2024-12-26 01:05:00|2624.46|2624.16|2625.14|2624.64|2625.7|2625.27|2624.38|2623.96|367
1735175400000|2024-12-26 01:10:00|2625.23|2624.73|2624.88|2624.58|2625.9|2625.42|2624.86|2624.38|221
1735175700000|2024-12-26 01:15:00|2624.94|2624.64|2624.83|2624.33|2625.38|2624.89|2624.38|2623.88|187
1735176000000|2024-12-26 01:20:00|2624.94|2624.44|2625.9|2625.6|2626.37|2625.95|2624.59|2624.23|253
1735176300000|2024-12-26 01:25:00|2625.8|2625.5|2626.17|2625.67|2626.66|2626.16|2625.16|2624.76|209
1735176600000|2024-12-26 01:30:00|2626.36|2625.86|2627.46|2626.96|2627.73|2627.35|2626.08|2625.76|299
1735176900000|2024-12-26 01:35:00|2627.5|2627|2627.42|2626.92|2628.24|2627.74|2626.93|2626.43|304
1735177200000|2024-12-26 01:40:00|2627.41|2626.91|2626.68|2626.38|2627.78|2627.39|2626.28|2625.78|158
1735177500000|2024-12-26 01:45:00|2626.74|2626.44|2626.83|2626.33|2627.41|2627.01|2626.37|2625.93|170
1735177800000|2024-12-26 01:50:00|2626.78|2626.28|2627.34|2626.84|2627.43|2627.13|2626.39|2626|224
1735178100000|2024-12-26 01:55:00|2627.29|2626.79|2627|2626.5|2628|2627.5|2626.99|2626.49|183
1735178400000|2024-12-26 02:00:00|2626.96|2626.46|2626.39|2625.89|2627.24|2626.74|2626.23|2625.78|270
1735178700000|2024-12-26 02:05:00|2626.33|2625.83|2626.74|2626.44|2627.63|2627.13|2626.28|2625.78|166
1735179000000|2024-12-26 02:10:00|2626.93|2626.43|2626.79|2626.29|2627.34|2626.94|2626.54|2626.18|147
1735179300000|2024-12-26 02:15:00|2626.64|2626.34|2626.57|2626.07|2626.84|2626.37|2626.26|2625.96|54
1735179600000|2024-12-26 02:20:00|2626.56|2626.06|2627.03|2626.53|2627.33|2626.83|2626.14|2625.84|70
1735179900000|2024-12-26 02:25:00|2626.98|2626.48|2626.54|2626.04|2627.42|2627.07|2626.2|2625.7|117
1735180200000|2024-12-26 02:30:00|2626.46|2625.96|2626.81|2626.31|2626.99|2626.49|2626.11|2625.61|195
1735180500000|2024-12-26 02:35:00|2626.71|2626.41|2626.47|2626.17|2627.67|2627.17|2626.44|2626.14|80
1735180800000|2024-12-26 02:40:00|2626.42|2626.12|2626.53|2626.03|2626.83|2626.43|2626.18|2625.68|98
1735181100000|2024-12-26 02:45:00|2626.43|2625.93|2626.18|2625.68|2626.78|2626.35|2626.08|2625.68|127
1735181400000|2024-12-26 02:50:00|2626.23|2625.73|2627.68|2627.18|2627.98|2627.5|2626.23|2625.73|152
1735181700000|2024-12-26 02:55:00|2627.73|2627.23|2628.03|2627.53|2628.23|2627.73|2627.38|2626.88|91
1735182000000|2024-12-26 03:00:00|2628.08|2627.58|2628.22|2627.72|2629.49|2629.05|2628.04|2627.54|124
1735182300000|2024-12-26 03:05:00|2628.21|2627.71|2628.36|2627.86|2628.51|2628.12|2627.83|2627.41|127
1735182600000|2024-12-26 03:10:00|2628.35|2627.85|2628.95|2628.45|2629.11|2628.7|2628.18|2627.77|147
1735182900000|2024-12-26 03:15:00|2628.92|2628.42|2627.89|2627.39|2629.01|2628.66|2627.76|2627.26|138
1735183200000|2024-12-26 03:20:00|2627.91|2627.41|2626.69|2626.19|2627.91|2627.41|2626.66|2626.16|173
1735183500000|2024-12-26 03:25:00|2626.7|2626.2|2626.42|2625.92|2626.99|2626.49|2626.38|2625.88|161
1735183800000|2024-12-26 03:30:00|2626.57|2626.27|2627.94|2627.44|2627.95|2627.45|2626.42|2625.92|125
1735184100000|2024-12-26 03:35:00|2628.13|2627.63|2628.64|2628.14|2628.64|2628.14|2627.82|2627.32|138
1735184400000|2024-12-26 03:40:00|2628.7|2628.2|2627.86|2627.36|2628.98|2628.48|2627.68|2627.18|121
1735184700000|2024-12-26 03:45:00|2627.85|2627.35|2627.5|2627|2627.89|2627.39|2627.07|2626.57|126
1735185000000|2024-12-26 03:50:00|2627.47|2626.97|2626.69|2626.19|2627.47|2626.97|2626.17|2625.72|214
1735185300000|2024-12-26 03:55:00|2626.67|2626.17|2627.22|2626.72|2627.8|2627.3|2626.67|2626.17|180
1735185600000|2024-12-26 04:00:00|2627.2|2626.7|2626.69|2626.19|2627.44|2626.94|2626.67|2626.17|103
1735185900000|2024-12-26 04:05:00|2626.6|2626.1|2626.87|2626.37|2627.48|2626.98|2626.57|2626.07|187
1735186200000|2024-12-26 04:10:00|2626.8|2626.3|2626.98|2626.48|2627.39|2627|2626.64|2626.14|130
1735186500000|2024-12-26 04:15:00|2626.93|2626.43|2627|2626.5|2627.42|2627.02|2626.78|2626.29|80
1735186800000|2024-12-26 04:20:00|2627.01|2626.51|2627.98|2627.68|2628.3|2627.8|2627.01|2626.51|140
1735187100000|2024-12-26 04:25:00|2628.06|2627.56|2627.58|2627.08|2628.35|2627.89|2627.48|2627.08|99
1735187400000|2024-12-26 04:30:00|2627.43|2627.13|2627.89|2627.39|2628.19|2627.73|2627.14|2626.76|127
1735187700000|2024-12-26 04:35:00|2627.94|2627.44|2628.97|2628.47|2629.07|2628.57|2627.92|2627.42|135
1735188000000|2024-12-26 04:40:00|2629.01|2628.51|2629.12|2628.62|2629.43|2628.93|2628.81|2628.31|122
1735188300000|2024-12-26 04:45:00|2629.13|2628.63|2628.64|2628.14|2629.23|2628.73|2628.46|2627.96|87
1735188600000|2024-12-26 04:50:00|2628.62|2628.12|2628.2|2627.7|2628.67|2628.17|2627.87|2627.49|92
1735188900000|2024-12-26 04:55:00|2628.21|2627.71|2627.69|2627.19|2628.26|2627.91|2627.57|2627.19|119
1735189200000|2024-12-26 05:00:00|2627.71|2627.21|2627.26|2626.76|2627.77|2627.4|2627.26|2626.76|122
1735189500000|2024-12-26 05:05:00|2627.25|2626.75|2627.24|2626.74|2627.44|2626.94|2626.59|2626.09|251
1735189800000|2024-12-26 05:10:00|2627.3|2626.8|2627.04|2626.54|2627.3|2626.8|2626.5|2626|241
1735190100000|2024-12-26 05:15:00|2627.03|2626.53|2626.48|2625.98|2627.41|2626.91|2626.28|2625.85|144
1735190400000|2024-12-26 05:20:00|2626.53|2626.03|2627.63|2627.33|2627.68|2627.38|2626.14|2625.83|152
1735190700000|2024-12-26 05:25:00|2627.68|2627.38|2627.33|2626.83|2627.87|2627.52|2627.13|2626.82|91
1735191000000|2024-12-26 05:30:00|2627.28|2627.03|2626.93|2626.63|2627.43|2627.08|2626.78|2626.29|179
1735191300000|2024-12-26 05:35:00|2626.83|2626.53|2628.18|2627.88|2628.48|2628.18|2626.83|2626.53|146
1735191600000|2024-12-26 05:40:00|2628.13|2627.83|2627.83|2627.33|2628.23|2627.93|2627.43|2627.09|138
1735191900000|2024-12-26 05:45:00|2627.63|2627.39|2627.68|2627.18|2628.21|2627.83|2627.43|2627.08|105
1735192200000|2024-12-26 05:50:00|2627.78|2627.38|2627.47|2627.17|2628.53|2628.23|2627.47|2627.12|113
1735192500000|2024-12-26 05:55:00|2627.5|2627.2|2626.58|2626.28|2627.77|2627.34|2626.58|2626.28|151
1735192800000|2024-12-26 06:00:00|2626.55|2626.25|2624.92|2624.62|2626.98|2626.48|2624.92|2624.57|220
1735193100000|2024-12-26 06:05:00|2625.07|2624.57|2626.33|2625.83|2626.33|2625.92|2625.01|2624.57|152
1735193400000|2024-12-26 06:10:00|2626.28|2625.98|2627.28|2626.98|2627.68|2627.28|2626.23|2625.73|112
1735193700000|2024-12-26 06:15:00|2627.23|2626.93|2626.93|2626.63|2627.43|2627.09|2626.68|2626.38|64
1735194000000|2024-12-26 06:20:00|2626.83|2626.53|2627.18|2626.88|2627.33|2626.98|2626.58|2626.28|82
1735194300000|2024-12-26 06:25:00|2627.23|2626.93|2627.18|2626.88|2627.35|2626.98|2626.63|2626.33|92
1735194600000|2024-12-26 06:30:00|2627.25|2626.95|2625.83|2625.53|2627.25|2626.95|2625.63|2625.33|98
1735194900000|2024-12-26 06:35:00|2625.82|2625.52|2625.68|2625.38|2625.99|2625.58|2625.56|2625.26|72
1735195200000|2024-12-26 06:40:00|2625.66|2625.36|2625.61|2625.31|2625.93|2625.58|2625.51|2625.01|72
1735195500000|2024-12-26 06:45:00|2625.56|2625.26|2625.43|2625.13|2625.68|2625.38|2625.23|2624.82|89
1735195800000|2024-12-26 06:50:00|2625.48|2625.18|2625.68|2625.18|2625.89|2625.59|2625.28|2624.98|87
1735196100000|2024-12-26 06:55:00|2625.63|2625.33|2626.38|2626.08|2626.83|2626.53|2625.58|2625.18|108
1735196400000|2024-12-26 07:00:00|2626.43|2626.13|2626.63|2626.33|2627.18|2626.73|2626.18|2625.84|88
1735196700000|2024-12-26 07:05:00|2626.68|2626.38|2628.38|2628.08|2628.78|2628.43|2626.68|2626.33|121
1735197000000|2024-12-26 07:10:00|2628.43|2627.93|2627.4|2627.1|2629.88|2629.58|2626.59|2626.29|243
1735197300000|2024-12-26 07:15:00|2627.39|2627.09|2626.38|2626.08|2627.68|2627.38|2626.08|2625.78|188
1735197600000|2024-12-26 07:20:00|2626.29|2625.99|2624.73|2624.43|2626.29|2625.99|2624.28|2623.98|105
1735197900000|2024-12-26 07:25:00|2624.68|2624.18|2624.85|2624.55|2625.33|2624.98|2624.43|2624.08|84
1735198200000|2024-12-26 07:30:00|2624.95|2624.65|2624.78|2624.48|2625.28|2624.9|2624.43|2624.13|107
1735198500000|2024-12-26 07:35:00|2624.87|2624.37|2624.03|2623.73|2624.96|2624.6|2623.84|2623.54|62
1735198800000|2024-12-26 07:40:00|2623.98|2623.68|2624.68|2624.38|2624.74|2624.43|2623.93|2623.63|57
1735199100000|2024-12-26 07:45:00|2624.74|2624.24|2625.45|2624.95|2625.95|2625.55|2624.58|2624.24|83
1735199400000|2024-12-26 07:50:00|2625.4|2625.1|2625.01|2624.71|2626.13|2625.73|2624.95|2624.65|104
1735199700000|2024-12-26 07:55:00|2625.2|2624.7|2625.65|2625.35|2625.95|2625.65|2624.72|2624.42|107
1735200000000|2024-12-26 08:00:00|2625.7|2625.4|2627.05|2626.75|2627.6|2627.3|2625.55|2625.25|161
1735200300000|2024-12-26 08:05:00|2626.85|2626.55|2628.27|2627.97|2628.72|2628.35|2626.8|2626.5|153
1735200600000|2024-12-26 08:10:00|2628.26|2627.96|2628.49|2627.99|2628.93|2628.63|2627.67|2627.37|125
1735200900000|2024-12-26 08:15:00|2628.45|2628.15|2628.78|2628.48|2628.93|2628.58|2628.05|2627.75|96
1735201200000|2024-12-26 08:20:00|2628.83|2628.33|2627.22|2626.92|2629.33|2628.98|2627.04|2626.66|164
1735201500000|2024-12-26 08:25:00|2627.27|2626.97|2627.63|2627.33|2628.04|2627.63|2627.25|2626.95|84
1735201800000|2024-12-26 08:30:00|2627.68|2627.18|2625.93|2625.63|2627.68|2627.18|2625.93|2625.63|111
1735202100000|2024-12-26 08:35:00|2625.98|2625.68|2626.23|2625.93|2626.23|2625.93|2625.36|2625.04|95
1735202400000|2024-12-26 08:40:00|2626.25|2625.75|2626.28|2625.98|2627.11|2626.73|2625.93|2625.58|71
1735202700000|2024-12-26 08:45:00|2626.32|2625.82|2626.63|2626.33|2627.33|2626.98|2626.08|2625.78|67
1735203000000|2024-12-26 08:50:00|2626.53|2626.23|2627.38|2627.08|2627.53|2627.23|2626.48|2626.08|95
1735203300000|2024-12-26 08:55:00|2627.56|2627.06|2627.83|2627.33|2628.11|2627.81|2627.13|2626.83|103
1735203600000|2024-12-26 09:00:00|2627.53|2627.23|2627.08|2626.78|2627.83|2627.53|2626.59|2626.25|104
1735203900000|2024-12-26 09:05:00|2627.03|2626.73|2627.63|2627.33|2627.83|2627.43|2626.74|2626.38|119
1735204200000|2024-12-26 09:10:00|2627.58|2627.28|2627.93|2627.63|2628.33|2627.98|2627.58|2627.28|80
1735204500000|2024-12-26 09:15:00|2627.88|2627.58|2626.94|2626.64|2627.93|2627.63|2626.67|2626.2|84
1735204800000|2024-12-26 09:20:00|2626.87|2626.37|2626.88|2626.58|2627.18|2626.78|2626.49|2626.07|73
1735205100000|2024-12-26 09:25:00|2626.95|2626.65|2626.34|2626.04|2626.95|2626.65|2626.24|2625.94|58
1735205400000|2024-12-26 09:30:00|2626.39|2626.09|2626.93|2626.43|2627.03|2626.73|2626.19|2625.89|61
1735205700000|2024-12-26 09:35:00|2626.88|2626.58|2627.28|2626.98|2627.58|2627.28|2626.88|2626.43|51
1735206000000|2024-12-26 09:40:00|2627.37|2627.07|2627.63|2627.33|2627.73|2627.43|2627.02|2626.72|33
1735206300000|2024-12-26 09:45:00|2627.68|2627.38|2627.93|2627.63|2628.45|2628.15|2627.43|2627.02|78
1735206600000|2024-12-26 09:50:00|2628.12|2627.62|2628.06|2627.76|2628.39|2627.99|2627.77|2627.4|96
1735206900000|2024-12-26 09:55:00|2628.11|2627.81|2627.63|2627.33|2628.25|2627.95|2627.4|2627.1|144
1735207200000|2024-12-26 10:00:00|2627.65|2627.35|2627.52|2627.22|2628.02|2627.67|2627.4|2627.1|203
1735207500000|2024-12-26 10:05:00|2627.6|2627.3|2627.64|2627.34|2628.43|2628.13|2627.54|2627.18|101
1735207800000|2024-12-26 10:10:00|2627.69|2627.39|2628.05|2627.75|2628.41|2628.03|2627.59|2627.29|56
1735208100000|2024-12-26 10:15:00|2628.1|2627.6|2628.45|2627.95|2629|2628.55|2627.95|2627.58|153
1735208400000|2024-12-26 10:20:00|2628.3|2628|2627.47|2627.17|2628.85|2628.52|2627.47|2627.01|141
1735208700000|2024-12-26 10:25:00|2627.52|2627.22|2627.75|2627.45|2628.05|2627.75|2627.09|2626.59|92
1735209000000|2024-12-26 10:30:00|2627.67|2627.37|2628.43|2627.93|2628.73|2628.43|2627.4|2627.1|97
1735209300000|2024-12-26 10:35:00|2628.38|2628.08|2628.78|2628.48|2629.28|2628.98|2627.83|2627.53|119
1735209600000|2024-12-26 10:40:00|2628.83|2628.53|2628.78|2628.48|2629.56|2629.17|2628.78|2628.43|73
1735209900000|2024-12-26 10:45:00|2628.93|2628.43|2629.08|2628.58|2629.53|2629.23|2628.72|2628.42|69
1735210200000|2024-12-26 10:50:00|2629.13|2628.83|2629.43|2628.93|2629.63|2629.33|2628.83|2628.53|81
1735210500000|2024-12-26 10:55:00|2629.28|2628.98|2628.92|2628.62|2629.68|2629.28|2628.91|2628.61|96
1735210800000|2024-12-26 11:00:00|2628.91|2628.61|2628.93|2628.63|2629.13|2628.83|2628.68|2628.38|73
1735211100000|2024-12-26 11:05:00|2628.98|2628.68|2629.91|2629.61|2630.03|2629.73|2628.88|2628.54|124
1735211400000|2024-12-26 11:10:00|2629.96|2629.66|2629.36|2629.06|2630.03|2629.73|2628.34|2627.99|193
1735211700000|2024-12-26 11:15:00|2629.38|2629.08|2628.92|2628.42|2629.62|2629.21|2628.49|2628.19|186
1735212000000|2024-12-26 11:20:00|2628.98|2628.48|2628.69|2628.39|2629.68|2629.26|2628.67|2628.22|101
1735212300000|2024-12-26 11:25:00|2628.74|2628.44|2629.55|2629.25|2629.73|2629.43|2628.74|2628.44|114
1735212600000|2024-12-26 11:30:00|2629.6|2629.3|2629.7|2629.2|2630.03|2629.73|2629.54|2629.17|147
1735212900000|2024-12-26 11:35:00|2629.55|2629.25|2628.68|2628.38|2629.7|2629.33|2628.4|2628|82
1735213200000|2024-12-26 11:40:00|2628.58|2628.28|2628.93|2628.63|2629.05|2628.75|2628.38|2627.93|61
1735213500000|2024-12-26 11:45:00|2629.01|2628.71|2628.58|2628.28|2629.05|2628.71|2628.5|2628.2|101
1735213800000|2024-12-26 11:50:00|2628.45|2628.15|2628.85|2628.55|2629.01|2628.68|2628.39|2628.09|68
1735214100000|2024-12-26 11:55:00|2628.99|2628.49|2628.21|2627.91|2629.02|2628.67|2628.17|2627.82|120
1735214400000|2024-12-26 12:00:00|2628.16|2627.86|2627.66|2627.36|2628.8|2628.5|2627.64|2627.34|157
1735214700000|2024-12-26 12:05:00|2627.67|2627.37|2626.66|2626.16|2627.67|2627.37|2626.59|2626.09|142
1735215000000|2024-12-26 12:10:00|2626.72|2626.22|2625.85|2625.55|2626.95|2626.65|2625.45|2624.99|174
1735215300000|2024-12-26 12:15:00|2625.8|2625.5|2625.7|2625.4|2626.58|2626.23|2625.34|2624.84|127
1735215600000|2024-12-26 12:20:00|2625.75|2625.45|2625.48|2625.18|2625.8|2625.5|2624.92|2624.48|155
1735215900000|2024-12-26 12:25:00|2625.6|2625.3|2626.43|2626.13|2626.83|2626.53|2625.48|2625.18|123
1735216200000|2024-12-26 12:30:00|2626.48|2626.18|2627.45|2626.95|2627.56|2627.18|2626.28|2625.93|151
1735216500000|2024-12-26 12:35:00|2627.4|2627.1|2626.49|2625.99|2627.45|2627.1|2626.39|2625.99|96
1735216800000|2024-12-26 12:40:00|2626.5|2626|2626.47|2626.17|2627.26|2626.93|2626.22|2625.73|100
1735217100000|2024-12-26 12:45:00|2626.6|2626.3|2626.63|2626.33|2627.2|2626.9|2626.47|2626.17|101
1735217400000|2024-12-26 12:50:00|2626.68|2626.38|2626.58|2626.28|2626.71|2626.38|2626.01|2625.55|95
1735217700000|2024-12-26 12:55:00|2626.55|2626.25|2626.95|2626.65|2627.5|2627.15|2626.28|2625.86|147
1735218000000|2024-12-26 13:00:00|2627.1|2626.8|2630.69|2630.19|2630.85|2630.55|2627.1|2626.8|531
1735218300000|2024-12-26 13:05:00|2630.75|2630.45|2630.05|2629.55|2630.77|2630.47|2628.8|2628.5|368
1735218600000|2024-12-26 13:10:00|2630.07|2629.57|2630.67|2630.17|2631.49|2631.19|2630.06|2629.56|383
1735218900000|2024-12-26 13:15:00|2630.49|2630.19|2629.81|2629.31|2630.73|2630.4|2629.01|2628.65|310
1735219200000|2024-12-26 13:20:00|2629.6|2629.3|2628.05|2627.75|2629.6|2629.3|2627.34|2626.86|284
1735219500000|2024-12-26 13:25:00|2628.09|2627.79|2628.21|2627.71|2628.5|2628.05|2627.53|2627.23|257
1735219800000|2024-12-26 13:30:00|2628.5|2628|2625.8|2625.3|2628.5|2628.18|2624.91|2624.45|313
1735220100000|2024-12-26 13:35:00|2625.77|2625.27|2625.55|2625.25|2626.28|2625.91|2625.2|2624.9|295
1735220400000|2024-12-26 13:40:00|2625.59|2625.09|2624.31|2623.81|2625.59|2625.29|2623.99|2623.67|344
1735220700000|2024-12-26 13:45:00|2624.23|2623.73|2623.27|2622.97|2624.59|2624.27|2621.98|2621.68|456
1735221000000|2024-12-26 13:50:00|2623.25|2622.95|2623.11|2622.81|2623.84|2623.4|2622.56|2622.26|201
1735221300000|2024-12-26 13:55:00|2623.09|2622.79|2623.49|2622.99|2624.37|2623.94|2622.57|2622.27|328
1735221600000|2024-12-26 14:00:00|2623.53|2623.03|2623.34|2623.04|2624.6|2624.3|2622.8|2622.4|276
1735221900000|2024-12-26 14:05:00|2623.45|2623.15|2624.26|2623.96|2624.78|2624.28|2623.44|2623.11|293
1735222200000|2024-12-26 14:10:00|2624.31|2624.01|2625.58|2625.28|2625.58|2625.28|2623.71|2623.41|207
1735222500000|2024-12-26 14:15:00|2625.6|2625.3|2626.18|2625.88|2626.32|2625.94|2625.6|2625.22|216
1735222800000|2024-12-26 14:20:00|2626.23|2625.93|2627.71|2627.21|2627.71|2627.24|2626|2625.7|189
1735223100000|2024-12-26 14:25:00|2627.69|2627.19|2626.93|2626.43|2627.73|2627.39|2625.9|2625.6|237
1735223400000|2024-12-26 14:30:00|2626.99|2626.49|2625.83|2625.53|2626.99|2626.49|2624.82|2624.52|482
1735223700000|2024-12-26 14:35:00|2625.81|2625.51|2626.25|2625.95|2626.79|2626.39|2625.67|2625.33|274
1735224000000|2024-12-26 14:40:00|2626.36|2626.06|2626.47|2626.17|2627.01|2626.71|2625.1|2624.8|347
1735224300000|2024-12-26 14:45:00|2626.51|2626.21|2628.01|2627.51|2628.39|2628.03|2626.51|2626.21|457
1735224600000|2024-12-26 14:50:00|2627.94|2627.44|2628.63|2628.33|2628.75|2628.4|2627.09|2626.64|419
1735224900000|2024-12-26 14:55:00|2628.7|2628.4|2630.29|2629.99|2630.44|2630.14|2628.06|2627.76|478
1735225200000|2024-12-26 15:00:00|2630.3|2630|2631.11|2630.61|2631.22|2630.88|2629.29|2628.98|486
1735225500000|2024-12-26 15:05:00|2631.15|2630.65|2633.72|2633.42|2633.77|2633.47|2630.85|2630.35|397
1735225800000|2024-12-26 15:10:00|2633.85|2633.35|2635.01|2634.71|2635.15|2634.85|2633.67|2633.35|434
1735226100000|2024-12-26 15:15:00|2635|2634.7|2634.33|2633.83|2635.92|2635.57|2633.67|2633.27|416
1735226400000|2024-12-26 15:20:00|2634.4|2633.9|2635.03|2634.73|2636.16|2635.74|2634.4|2633.9|448
1735226700000|2024-12-26 15:25:00|2635.01|2634.71|2635.52|2635.22|2636.19|2635.81|2634.99|2634.67|378
1735227000000|2024-12-26 15:30:00|2635.5|2635.2|2635.73|2635.43|2637.58|2637.28|2635.05|2634.75|398
1735227300000|2024-12-26 15:35:00|2635.7|2635.4|2635.75|2635.45|2635.84|2635.53|2634.91|2634.61|227
1735227600000|2024-12-26 15:40:00|2635.54|2635.24|2636.3|2636|2636.93|2636.63|2635.36|2635.06|293
1735227900000|2024-12-26 15:45:00|2636.28|2635.98|2638.14|2637.84|2638.42|2638.12|2636.14|2635.84|370
1735228200000|2024-12-26 15:50:00|2638.09|2637.79|2638.98|2638.68|2639.38|2638.99|2637.92|2637.62|407
1735228500000|2024-12-26 15:55:00|2639.11|2638.61|2636.73|2636.43|2639.32|2639.02|2636.73|2636.43|517
1735228800000|2024-12-26 16:00:00|2636.78|2636.48|2634.72|2634.22|2637|2636.7|2634.61|2634.11|555
1735229100000|2024-12-26 16:05:00|2634.74|2634.24|2635.72|2635.42|2635.93|2635.62|2633.12|2632.72|685
1735229400000|2024-12-26 16:10:00|2635.67|2635.37|2634.98|2634.68|2635.89|2635.43|2633.8|2633.44|382
1735229700000|2024-12-26 16:15:00|2635.1|2634.6|2634.4|2634.1|2635.47|2635.17|2634.23|2633.78|311
1735230000000|2024-12-26 16:20:00|2634.52|2634.02|2633.82|2633.32|2634.52|2634.02|2633.3|2632.88|387
1735230300000|2024-12-26 16:25:00|2633.76|2633.46|2633.65|2633.35|2634|2633.57|2633.1|2632.74|548
1735230600000|2024-12-26 16:30:00|2633.72|2633.42|2631.97|2631.67|2633.84|2633.42|2631.96|2631.66|333
1735230900000|2024-12-26 16:35:00|2632.01|2631.71|2632.51|2632.21|2632.99|2632.59|2631.77|2631.47|227
1735231200000|2024-12-26 16:40:00|2632.5|2632.2|2633.38|2632.88|2633.59|2633.11|2632.14|2631.84|316
1735231500000|2024-12-26 16:45:00|2633.39|2632.89|2633.55|2633.05|2633.56|2633.06|2632.39|2632.02|416
1735231800000|2024-12-26 16:50:00|2633.53|2633.03|2632.89|2632.39|2633.96|2633.46|2632.69|2632.29|231
1735232100000|2024-12-26 16:55:00|2632.76|2632.46|2632.33|2632.03|2633.15|2632.75|2632.22|2631.9|359
1735232400000|2024-12-26 17:00:00|2632.35|2632.05|2631.78|2631.48|2632.55|2632.15|2631.46|2631.14|280
1735232700000|2024-12-26 17:05:00|2631.8|2631.5|2631.39|2630.89|2632.51|2632.11|2631.3|2630.89|308
1735233000000|2024-12-26 17:10:00|2631.27|2630.97|2630.81|2630.31|2631.56|2631.18|2630.41|2630.1|356
1735233300000|2024-12-26 17:15:00|2630.82|2630.32|2630.25|2629.75|2631.35|2631.02|2629.74|2629.44|380
1735233600000|2024-12-26 17:20:00|2630.27|2629.77|2628.93|2628.63|2630.6|2630.17|2628.93|2628.63|255
1735233900000|2024-12-26 17:25:00|2628.66|2628.43|2628.92|2628.42|2629.44|2629.09|2628.66|2628.29|265
1735234200000|2024-12-26 17:30:00|2629.01|2628.51|2629.46|2628.96|2629.7|2629.28|2628.45|2628.11|306
1735234500000|2024-12-26 17:35:00|2629.44|2629.14|2630|2629.7|2630.19|2629.79|2629.09|2628.7|303
1735234800000|2024-12-26 17:40:00|2629.95|2629.65|2631.1|2630.6|2631.11|2630.65|2629.55|2629.25|201
1735235100000|2024-12-26 17:45:00|2631.13|2630.63|2629.03|2628.73|2631.13|2630.64|2628.85|2628.52|374
1735235400000|2024-12-26 17:50:00|2629.07|2628.77|2629.1|2628.8|2629.22|2628.82|2628.22|2627.92|279
1735235700000|2024-12-26 17:55:00|2629.14|2628.84|2629.48|2629.18|2629.91|2629.45|2628.97|2628.6|332
1735236000000|2024-12-26 18:00:00|2629.51|2629.21|2632.42|2632.12|2632.67|2632.37|2629.43|2629.03|463
1735236300000|2024-12-26 18:05:00|2632.47|2632.17|2632.77|2632.47|2634.05|2633.75|2631.92|2631.62|419
1735236600000|2024-12-26 18:10:00|2632.81|2632.51|2631.97|2631.47|2633.18|2632.88|2631.87|2631.47|215
1735236900000|2024-12-26 18:15:00|2631.79|2631.49|2633.33|2633.03|2633.46|2633.08|2631.72|2631.22|238
1735237200000|2024-12-26 18:20:00|2633.37|2633.07|2634.52|2634.22|2634.72|2634.42|2632.89|2632.49|288
1735237500000|2024-12-26 18:25:00|2634.49|2634.19|2635.35|2635.05|2635.83|2635.48|2634.33|2634.03|349
1735237800000|2024-12-26 18:30:00|2635.31|2635.01|2635.06|2634.56|2636.27|2635.88|2634.58|2634.16|250
1735238100000|2024-12-26 18:35:00|2635.05|2634.55|2634.88|2634.38|2635.69|2635.19|2634.45|2633.95|372
1735238400000|2024-12-26 18:40:00|2634.85|2634.35|2634.63|2634.13|2635.1|2634.6|2634|2633.57|341
1735238700000|2024-12-26 18:45:00|2634.6|2634.1|2635.67|2635.17|2635.84|2635.37|2634.4|2633.9|229
1735239000000|2024-12-26 18:50:00|2635.81|2635.31|2635.45|2635.15|2635.94|2635.47|2634.8|2634.32|243
1735239300000|2024-12-26 18:55:00|2635.47|2635.17|2635|2634.7|2635.93|2635.49|2634.85|2634.53|223
1735239600000|2024-12-26 19:00:00|2634.94|2634.64|2634.13|2633.63|2634.96|2634.64|2633.77|2633.37|289
1735239900000|2024-12-26 19:05:00|2634.12|2633.62|2633.6|2633.1|2634.21|2633.71|2633.01|2632.56|281
1735240200000|2024-12-26 19:10:00|2633.57|2633.07|2634.15|2633.65|2634.35|2633.96|2633.57|2633.07|379
1735240500000|2024-12-26 19:15:00|2634.14|2633.64|2633.77|2633.27|2634.81|2634.51|2633.55|2633.15|360
1735240800000|2024-12-26 19:20:00|2633.8|2633.3|2633.81|2633.31|2634.22|2633.86|2633.48|2633.09|292
1735241100000|2024-12-26 19:25:00|2633.61|2633.29|2634.42|2633.92|2634.51|2634.05|2633.23|2632.73|274
1735241400000|2024-12-26 19:30:00|2634.44|2633.94|2634.96|2634.46|2635.11|2634.61|2634.03|2633.53|306
1735241700000|2024-12-26 19:35:00|2634.93|2634.43|2635.6|2635.1|2635.64|2635.23|2634.71|2634.21|295
1735242000000|2024-12-26 19:40:00|2635.61|2635.11|2635.65|2635.35|2636.14|2635.7|2635.39|2634.89|259
1735242300000|2024-12-26 19:45:00|2635.66|2635.36|2635.93|2635.43|2636.17|2635.73|2635.57|2635.19|234
1735242600000|2024-12-26 19:50:00|2635.87|2635.37|2635.48|2634.98|2635.87|2635.37|2634.97|2634.6|372
1735242900000|2024-12-26 19:55:00|2635.46|2634.96|2635.15|2634.85|2635.46|2635.13|2634.71|2634.33|286
1735243200000|2024-12-26 20:00:00|2635.1|2634.8|2635.19|2634.89|2635.51|2635.11|2634.66|2634.26|195
1735243500000|2024-12-26 20:05:00|2635.24|2634.94|2635.75|2635.45|2636.24|2635.94|2635.18|2634.81|140
1735243800000|2024-12-26 20:10:00|2635.8|2635.5|2635.77|2635.47|2636.21|2635.91|2635.5|2635.2|165
1735244100000|2024-12-26 20:15:00|2635.78|2635.48|2636.11|2635.81|2636.16|2635.86|2635.49|2635.19|226
1735244400000|2024-12-26 20:20:00|2636.2|2635.9|2635.87|2635.37|2636.34|2636.04|2635.73|2635.37|214
1735244700000|2024-12-26 20:25:00|2635.79|2635.49|2635.77|2635.47|2636.22|2635.9|2635.31|2635.01|281
1735245000000|2024-12-26 20:30:00|2635.7|2635.4|2635.76|2635.46|2635.95|2635.63|2635.45|2635.15|313
1735245300000|2024-12-26 20:35:00|2635.99|2635.69|2635.33|2634.83|2636.06|2635.76|2635.05|2634.75|268
1735245600000|2024-12-26 20:40:00|2635.15|2634.85|2634.54|2634.24|2635.43|2635.02|2634.54|2634.24|453
1735245900000|2024-12-26 20:45:00|2634.61|2634.31|2634.24|2633.94|2634.73|2634.37|2634.05|2633.72|411
1735246200000|2024-12-26 20:50:00|2634.27|2633.97|2634.77|2634.47|2634.93|2634.63|2633.96|2633.66|490
1735246500000|2024-12-26 20:55:00|2634.71|2634.41|2634.51|2634.21|2634.97|2634.67|2634.34|2634.04|522
1735246800000|2024-12-26 21:00:00|2634.56|2634.26|2634.43|2634.13|2634.77|2634.43|2634.1|2633.8|126
1735247100000|2024-12-26 21:05:00|2634.52|2634.22|2634.43|2633.93|2634.56|2634.23|2633.56|2633.1|152
1735247400000|2024-12-26 21:10:00|2634.39|2633.89|2634.14|2633.64|2634.45|2633.95|2634|2633.5|90
1735247700000|2024-12-26 21:15:00|2634.15|2633.85|2634.22|2633.92|2634.47|2634.09|2634.05|2633.65|97
1735248000000|2024-12-26 21:20:00|2634.24|2633.94|2634.2|2633.9|2634.43|2634|2634.08|2633.68|85
1735248300000|2024-12-26 21:25:00|2634.16|2633.86|2634.46|2633.96|2634.64|2634.34|2634.02|2633.63|60
1735248600000|2024-12-26 21:30:00|2634.47|2633.97|2634.26|2633.76|2634.47|2634.01|2634.01|2633.54|40
1735248900000|2024-12-26 21:35:00|2634.25|2633.75|2634.44|2633.94|2634.44|2633.94|2634.06|2633.64|34
1735249200000|2024-12-26 21:40:00|2634.35|2633.85|2634.27|2633.97|2634.42|2633.99|2633.85|2633.45|48
1735249500000|2024-12-26 21:45:00|2634.29|2633.99|2634.78|2634.28|2634.78|2634.36|2634.29|2633.82|87
1735249800000|2024-12-26 21:50:00|2634.77|2634.27|2634.09|2633.79|2634.85|2634.37|2634.09|2633.71|71
1735250100000|2024-12-26 21:55:00|2634.08|2633.58|2633.73|2633.23|2634.23|2633.76|2633.55|2633.05|128
1735254000000|2024-12-26 23:00:00|2633.68|2628.68|2633.08|2632.58|2637.06|2633.21|2626.05|2624.59|132
1735254300000|2024-12-26 23:05:00|2633.18|2632.68|2633.45|2633.15|2633.75|2633.45|2632.75|2630.86|119
1735254600000|2024-12-26 23:10:00|2633.3|2632.8|2633.18|2632.68|2633.85|2633.35|2632.88|2632.38|97
1735254900000|2024-12-26 23:15:00|2633.13|2632.83|2633.53|2633.23|2633.78|2633.43|2632.88|2632.38|62
1735255200000|2024-12-26 23:20:00|2633.63|2633.33|2633.28|2632.98|2634.03|2633.63|2632.8|2632.3|105
1735255500000|2024-12-26 23:25:00|2633.58|2633.08|2632.93|2632.43|2634.8|2633.23|2632.51|2631.86|46
1735255800000|2024-12-26 23:30:00|2633.13|2632.63|2632.83|2632.33|2633.33|2632.88|2632.45|2631.95|50
1735256100000|2024-12-26 23:35:00|2632.78|2632.48|2632.93|2632.63|2633.18|2632.73|2632.53|2632.15|44
1735256400000|2024-12-26 23:40:00|2633.03|2632.73|2633.83|2633.33|2633.83|2633.43|2632.93|2632.53|50
1735256700000|2024-12-26 23:45:00|2633.63|2633.01|2634.45|2634.15|2634.9|2634.45|2633.31|2633.01|121
1735257000000|2024-12-26 23:50:00|2634.4|2634.1|2632.58|2632.08|2634.55|2634.25|2631.85|2631.35|112
1735257300000|2024-12-26 23:55:00|2632.53|2632.03|2632.83|2632.33|2633.88|2633.48|2632.13|2631.78|212
1735257600000|2024-12-27 00:00:00|2632.98|2632.48|2632.25|2631.95|2633.33|2632.88|2632.08|2631.63|118
1735257900000|2024-12-27 00:05:00|2632.2|2631.9|2633.4|2632.9|2633.5|2633|2632|2631.6|57
1735258200000|2024-12-27 00:10:00|2633.55|2633.05|2634.03|2633.73|2634.08|2633.78|2633.13|2632.78|75
1735258500000|2024-12-27 00:15:00|2633.93|2633.63|2634.15|2633.65|2634.15|2633.83|2633.6|2633.2|49
1735258800000|2024-12-27 00:20:00|2634.05|2633.55|2633.35|2633.05|2634.5|2634.05|2633.25|2632.9|95
1735259100000|2024-12-27 00:25:00|2633.4|2632.9|2632.6|2632.3|2634.05|2633.55|2632.55|2632.1|71
1735259400000|2024-12-27 00:30:00|2632.65|2632.35|2632.6|2632.3|2633.28|2632.88|2632.5|2632.1|61
1735259700000|2024-12-27 00:35:00|2632.65|2632.35|2632.03|2631.73|2632.8|2632.42|2631.93|2631.58|92
1735260000000|2024-12-27 00:40:00|2631.98|2631.68|2631.75|2631.25|2632.43|2632.03|2631.45|2631.1|142
1735260300000|2024-12-27 00:45:00|2631.65|2631.15|2632.2|2631.9|2632.3|2632|2631.6|2631.15|71
1735260600000|2024-12-27 00:50:00|2632.35|2631.85|2632.15|2631.85|2632.48|2632.15|2631.85|2631.5|79
1735260900000|2024-12-27 00:55:00|2632.2|2631.9|2631.53|2631.23|2632.2|2631.9|2631.53|2631.23|72
1735261200000|2024-12-27 01:00:00|2631.38|2631.08|2633.28|2632.78|2633.72|2633.23|2630.82|2630.52|500
1735261500000|2024-12-27 01:05:00|2633.3|2633|2632.95|2632.45|2634.05|2633.7|2632.6|2632.25|250
1735261800000|2024-12-27 01:10:00|2632.8|2632.5|2633.08|2632.58|2633.16|2632.78|2632.1|2631.75|238
1735262100000|2024-12-27 01:15:00|2632.9|2632.6|2633.18|2632.88|2634.08|2633.73|2632.68|2632.33|180
1735262400000|2024-12-27 01:20:00|2633.3|2633|2631.88|2631.58|2633.68|2633.38|2631.73|2631.43|190
1735262700000|2024-12-27 01:25:00|2631.83|2631.53|2631.4|2631.1|2631.83|2631.53|2631.2|2630.81|194
1735263000000|2024-12-27 01:30:00|2631.41|2631.11|2632.02|2631.72|2632.26|2631.96|2631.12|2630.72|238
1735263300000|2024-12-27 01:35:00|2632.04|2631.74|2631.83|2631.33|2632.45|2632.1|2631.61|2631.25|210
1735263600000|2024-12-27 01:40:00|2631.93|2631.43|2631.63|2631.33|2631.93|2631.48|2630.88|2630.55|153
1735263900000|2024-12-27 01:45:00|2631.68|2631.38|2633.1|2632.8|2633.83|2633.53|2631.68|2631.38|168
1735264200000|2024-12-27 01:50:00|2633.21|2632.91|2632.47|2632.17|2633.3|2633|2632.13|2631.83|136
1735264500000|2024-12-27 01:55:00|2632.43|2632.13|2632.38|2632.08|2632.65|2632.35|2631.53|2631.23|134
1735264800000|2024-12-27 02:00:00|2632.43|2631.93|2631.73|2631.43|2632.43|2632.13|2631.13|2630.83|158
1735265100000|2024-12-27 02:05:00|2631.68|2631.38|2630.26|2629.96|2631.98|2631.68|2630.16|2629.86|172
1735265400000|2024-12-27 02:10:00|2630.17|2629.87|2630.08|2629.78|2631.48|2631.18|2629.94|2629.59|196
1735265700000|2024-12-27 02:15:00|2630.15|2629.85|2630.24|2629.94|2631.43|2630.98|2630.11|2629.81|109
1735266000000|2024-12-27 02:20:00|2630.22|2629.92|2631.13|2630.63|2631.33|2630.98|2629.88|2629.58|84
1735266300000|2024-12-27 02:25:00|2631.08|2630.58|2630.19|2629.89|2631.08|2630.58|2629.95|2629.55|109
1735266600000|2024-12-27 02:30:00|2630.53|2630.03|2629.6|2629.3|2631.13|2630.63|2629.55|2629.14|151
1735266900000|2024-12-27 02:35:00|2629.82|2629.32|2630.03|2629.73|2630.68|2630.33|2629.08|2628.68|212
1735267200000|2024-12-27 02:40:00|2630|2629.7|2629.68|2629.38|2630.26|2629.9|2629.55|2629.25|90
1735267500000|2024-12-27 02:45:00|2629.63|2629.33|2632.68|2632.38|2632.87|2632.57|2629.63|2629.32|218
1735267800000|2024-12-27 02:50:00|2632.78|2632.48|2632.99|2632.69|2633.93|2633.63|2632.38|2631.93|231
1735268100000|2024-12-27 02:55:00|2632.93|2632.63|2633.16|2632.66|2633.66|2633.36|2632.7|2632.35|160
1735268400000|2024-12-27 03:00:00|2633.09|2632.79|2632.53|2632.23|2633.13|2632.83|2631.9|2631.6|172
1735268700000|2024-12-27 03:05:00|2632.41|2632.11|2632.68|2632.38|2632.73|2632.38|2631.85|2631.52|142
1735269000000|2024-12-27 03:10:00|2632.63|2632.33|2632.83|2632.53|2633.41|2633.01|2632.1|2631.8|149
1735269300000|2024-12-27 03:15:00|2632.73|2632.43|2632.49|2632.19|2633.18|2632.88|2632|2631.62|163
1735269600000|2024-12-27 03:20:00|2632.54|2632.24|2632.65|2632.35|2633.2|2632.7|2632.29|2631.95|148
1735269900000|2024-12-27 03:25:00|2632.6|2632.3|2633.18|2632.68|2633.74|2633.35|2632.55|2632.25|198
1735270200000|2024-12-27 03:30:00|2633.13|2632.83|2635.1|2634.8|2635.33|2634.99|2632.98|2632.68|155
1735270500000|2024-12-27 03:35:00|2635.12|2634.82|2634.48|2634.18|2635.83|2635.48|2634.23|2633.85|261
1735270800000|2024-12-27 03:40:00|2634.53|2634.03|2634.5|2634.2|2634.75|2634.34|2633.3|2633|105
1735271100000|2024-12-27 03:45:00|2634.45|2634.15|2634.85|2634.35|2634.95|2634.5|2634.08|2633.68|98
1735271400000|2024-12-27 03:50:00|2635.05|2634.55|2634.54|2634.24|2635.05|2634.65|2634.13|2633.83|113
1735271700000|2024-12-27 03:55:00|2634.49|2634.19|2634.03|2633.53|2634.59|2634.2|2633.95|2633.53|120
1735272000000|2024-12-27 04:00:00|2633.88|2633.58|2633.18|2632.68|2634.04|2633.67|2633.17|2632.68|85
1735272300000|2024-12-27 04:05:00|2633.19|2632.69|2633.55|2633.25|2633.65|2633.3|2632.4|2632.1|136
1735272600000|2024-12-27 04:10:00|2633.6|2633.3|2633.13|2632.83|2634.08|2633.74|2633.03|2632.68|72
1735272900000|2024-12-27 04:15:00|2633.18|2632.88|2632.33|2632.03|2633.35|2633.05|2632.23|2631.83|99
1735273200000|2024-12-27 04:20:00|2632.43|2631.93|2633.38|2633.08|2633.58|2633.18|2632.27|2631.83|130
1735273500000|2024-12-27 04:25:00|2633.43|2633.13|2632.88|2632.58|2633.93|2633.58|2632.73|2632.33|67
1735273800000|2024-12-27 04:30:00|2633.13|2632.38|2633.18|2632.68|2633.26|2632.96|2632.63|2632.22|93
1735274100000|2024-12-27 04:35:00|2633.13|2632.83|2633.18|2632.68|2633.58|2633.28|2632.63|2632.33|67
1735274400000|2024-12-27 04:40:00|2633.03|2632.73|2633.88|2633.58|2634.16|2633.83|2632.73|2632.43|55
1735274700000|2024-12-27 04:45:00|2633.93|2633.63|2633.93|2633.63|2634.08|2633.68|2633.38|2633.08|53
1735275000000|2024-12-27 04:50:00|2633.98|2633.68|2633.83|2633.33|2634.23|2633.93|2633.53|2633.23|55
1735275300000|2024-12-27 04:55:00|2633.68|2633.38|2633.73|2633.43|2633.78|2633.48|2633.28|2632.93|35
1735275600000|2024-12-27 05:00:00|2633.68|2633.18|2634.18|2633.88|2634.31|2633.98|2633.23|2632.87|87
1735275900000|2024-12-27 05:05:00|2634.23|2633.93|2633.83|2633.33|2634.58|2634.13|2633.38|2633.08|70
1735276200000|2024-12-27 05:10:00|2633.78|2633.48|2633.23|2632.93|2633.83|2633.48|2633.23|2632.93|52
1735276500000|2024-12-27 05:15:00|2633.13|2632.83|2633.48|2633.18|2633.58|2633.28|2632.93|2632.58|90
1735276800000|2024-12-27 05:20:00|2633.33|2633.03|2633.38|2633.08|2633.6|2633.28|2633.23|2632.81|77
1735277100000|2024-12-27 05:25:00|2633.61|2633.31|2633.93|2633.63|2634.33|2633.93|2633.53|2633.18|74
1735277400000|2024-12-27 05:30:00|2633.88|2633.58|2633.58|2633.28|2634.43|2634.13|2633.15|2632.77|218
1735277700000|2024-12-27 05:35:00|2633.68|2633.38|2633.88|2633.58|2634.43|2634.13|2633.63|2633.33|121
1735278000000|2024-12-27 05:40:00|2634.03|2633.73|2632.88|2632.58|2634.03|2633.73|2632.68|2632.38|125
1735278300000|2024-12-27 05:45:00|2632.83|2632.53|2632.68|2632.18|2633.08|2632.68|2631.98|2631.58|131
1735278600000|2024-12-27 05:50:00|2632.63|2632.33|2632.63|2632.33|2633.18|2632.83|2632.13|2631.83|156
1735278900000|2024-12-27 05:55:00|2632.58|2632.28|2631.58|2631.28|2632.83|2632.43|2631.53|2631.23|106
1735279200000|2024-12-27 06:00:00|2631.53|2631.23|2633.08|2632.58|2633.08|2632.67|2631.53|2631.23|129
1735279500000|2024-12-27 06:05:00|2633.03|2632.73|2632.43|2632.13|2633.64|2633.28|2632.18|2631.88|208
1735279800000|2024-12-27 06:10:00|2632.33|2631.83|2634.01|2633.71|2634.18|2633.88|2632.33|2631.83|155
1735280100000|2024-12-27 06:15:00|2634.03|2633.73|2634.88|2634.58|2635.1|2634.7|2634.03|2633.73|157
1735280400000|2024-12-27 06:20:00|2634.93|2634.63|2635.98|2635.68|2637.32|2637.02|2634.83|2634.53|226
1735280700000|2024-12-27 06:25:00|2636.04|2635.74|2636.96|2636.46|2637.1|2636.75|2635.98|2635.68|211
1735281000000|2024-12-27 06:30:00|2636.97|2636.47|2636.68|2636.18|2637.38|2636.88|2636.23|2635.73|252
1735281300000|2024-12-27 06:35:00|2636.63|2636.13|2634.63|2634.33|2636.88|2636.38|2634.58|2634.28|178
1735281600000|2024-12-27 06:40:00|2634.58|2634.28|2635.23|2634.93|2635.45|2635.04|2634.23|2633.83|150
1735281900000|2024-12-27 06:45:00|2635.16|2634.86|2635.33|2634.83|2635.8|2635.5|2634.97|2634.62|150
1735282200000|2024-12-27 06:50:00|2635.31|2634.81|2634.53|2634.23|2635.58|2635.19|2634.33|2633.93|101
1735282500000|2024-12-27 06:55:00|2634.63|2634.33|2635.04|2634.54|2635.32|2635.02|2634.03|2633.73|186
1735282800000|2024-12-27 07:00:00|2634.96|2634.66|2636.88|2636.58|2636.93|2636.58|2634.2|2633.76|224
1735283100000|2024-12-27 07:05:00|2636.9|2636.6|2637.52|2637.22|2637.55|2637.23|2636.03|2635.68|177
1735283400000|2024-12-27 07:10:00|2637.48|2637.18|2636.9|2636.6|2637.68|2637.38|2635.93|2635.58|138
1735283700000|2024-12-27 07:15:00|2636.65|2636.35|2636.63|2636.33|2637.55|2637.25|2636.48|2636.18|168
1735284000000|2024-12-27 07:20:00|2636.58|2636.28|2636.58|2636.08|2637.58|2637.23|2636.33|2636.03|142
1735284300000|2024-12-27 07:25:00|2636.53|2636.23|2636.68|2636.38|2637.93|2637.63|2636.43|2636|122
1735284600000|2024-12-27 07:30:00|2636.48|2636.18|2637.28|2636.98|2638.68|2638.28|2635.5|2635.2|278
1735284900000|2024-12-27 07:35:00|2637.18|2636.88|2637.03|2636.73|2637.68|2637.23|2636.78|2636.43|97
1735285200000|2024-12-27 07:40:00|2636.98|2636.68|2635.74|2635.44|2637.08|2636.78|2635.46|2635.16|120
1735285500000|2024-12-27 07:45:00|2635.78|2635.48|2634.25|2633.95|2636.23|2635.93|2634.25|2633.95|126
1735285800000|2024-12-27 07:50:00|2634.35|2634.05|2634.18|2633.68|2634.7|2634.4|2633.33|2632.93|177
1735286100000|2024-12-27 07:55:00|2634.03|2633.73|2633.93|2633.43|2634.43|2634.13|2633.63|2633.33|171
1735286400000|2024-12-27 08:00:00|2633.68|2633.38|2630.29|2629.99|2633.68|2633.38|2629.68|2629.38|259
1735286700000|2024-12-27 08:05:00|2630.34|2630.04|2628.83|2628.53|2630.55|2630.25|2628.22|2627.92|313
1735287000000|2024-12-27 08:10:00|2628.88|2628.58|2629.8|2629.5|2630.45|2630.15|2628.88|2628.53|238
1735287300000|2024-12-27 08:15:00|2629.7|2629.4|2628.64|2628.34|2629.8|2629.5|2627.7|2627.4|256
1735287600000|2024-12-27 08:20:00|2628.58|2628.28|2629.58|2629.28|2630.3|2630|2628.58|2628.28|244
1735287900000|2024-12-27 08:25:00|2629.53|2629.23|2629.93|2629.43|2629.93|2629.58|2629.08|2628.78|171
1735288200000|2024-12-27 08:30:00|2629.78|2629.48|2629.85|2629.55|2630.44|2630.13|2629.4|2629.08|185
1735288500000|2024-12-27 08:35:00|2629.7|2629.4|2629.53|2629.23|2629.8|2629.5|2628.58|2628.28|153
1735288800000|2024-12-27 08:40:00|2629.38|2629.08|2628.28|2627.98|2629.58|2629.08|2628.18|2627.88|138
1735289100000|2024-12-27 08:45:00|2628.29|2627.79|2628|2627.7|2628.33|2628.03|2627.13|2626.83|176
1735289400000|2024-12-27 08:50:00|2628.05|2627.55|2626.83|2626.53|2628.05|2627.55|2626.7|2626.4|154
1735289700000|2024-12-27 08:55:00|2626.73|2626.43|2626.44|2626.14|2627.48|2627.18|2626.32|2626.02|154
1735290000000|2024-12-27 09:00:00|2626.37|2626.07|2626.19|2625.89|2626.93|2626.63|2626.19|2625.89|243
1735290300000|2024-12-27 09:05:00|2626.26|2625.96|2626.8|2626.5|2627.39|2627.09|2626.26|2625.96|196
1735290600000|2024-12-27 09:10:00|2626.9|2626.6|2626.01|2625.71|2627|2626.7|2625.47|2625.17|182
1735290900000|2024-12-27 09:15:00|2626|2625.7|2627.48|2627.18|2627.66|2627.24|2625.28|2624.93|156
1735291200000|2024-12-27 09:20:00|2627.38|2627.08|2626.73|2626.43|2627.84|2627.54|2626.47|2626.17|88
1735291500000|2024-12-27 09:25:00|2626.78|2626.48|2627.43|2627.13|2627.49|2627.13|2626.4|2626.1|111
1735291800000|2024-12-27 09:30:00|2627.3|2627|2625.25|2624.95|2627.3|2627|2625.08|2624.78|121
1735292100000|2024-12-27 09:35:00|2625.18|2624.88|2625.83|2625.53|2625.83|2625.53|2624.73|2624.43|120
1735292400000|2024-12-27 09:40:00|2625.78|2625.48|2625.08|2624.78|2625.93|2625.63|2625.03|2624.73|88
1735292700000|2024-12-27 09:45:00|2624.98|2624.68|2625.1|2624.8|2625.1|2624.8|2623.98|2623.58|130
1735293000000|2024-12-27 09:50:00|2625.05|2624.75|2624.98|2624.68|2625.3|2625|2624.43|2624.13|96
1735293300000|2024-12-27 09:55:00|2625.03|2624.73|2624.25|2623.95|2625.6|2625.25|2624.25|2623.88|145
1735293600000|2024-12-27 10:00:00|2624.28|2623.78|2625.6|2625.1|2625.6|2625.25|2623.95|2623.58|147
1735293900000|2024-12-27 10:05:00|2625.3|2625|2624.79|2624.29|2625.85|2625.55|2624.56|2624.18|137
1735294200000|2024-12-27 10:10:00|2624.65|2624.35|2626.05|2625.75|2626.05|2625.75|2624.45|2624.08|104
1735294500000|2024-12-27 10:15:00|2626.1|2625.8|2626.35|2626.05|2626.9|2626.55|2626|2625.7|115
1735294800000|2024-12-27 10:20:00|2626.4|2626.1|2626|2625.5|2627|2626.57|2625.85|2625.5|102
1735295100000|2024-12-27 10:25:00|2626.05|2625.55|2627.4|2627.1|2627.55|2627.25|2625.65|2625.29|183
1735295400000|2024-12-27 10:30:00|2627.3|2627|2625.9|2625.6|2628.4|2627.96|2625.6|2625.3|191
1735295700000|2024-12-27 10:35:00|2625.8|2625.5|2624.27|2623.97|2625.8|2625.5|2623.96|2623.66|155
1735296000000|2024-12-27 10:40:00|2624.22|2623.92|2625.4|2625.1|2625.83|2625.49|2623.75|2623.41|165
1735296300000|2024-12-27 10:45:00|2625.35|2625.05|2626.4|2626.1|2626.42|2626.1|2625.25|2624.91|94
1735296600000|2024-12-27 10:50:00|2626.34|2626.04|2626.5|2626.2|2627|2626.7|2625.68|2625.38|103
1735296900000|2024-12-27 10:55:00|2626.25|2625.95|2626.91|2626.61|2627.07|2626.77|2625.85|2625.55|131
1735297200000|2024-12-27 11:00:00|2627|2626.7|2626.21|2625.71|2627.08|2626.75|2625.86|2625.5|211
1735297500000|2024-12-27 11:05:00|2626.2|2625.7|2626.46|2625.96|2626.8|2626.3|2625.42|2624.92|234
1735297800000|2024-12-27 11:10:00|2626.4|2625.9|2626.83|2626.33|2627|2626.55|2626.15|2625.65|153
1735298100000|2024-12-27 11:15:00|2626.85|2626.35|2626.72|2626.42|2627.45|2626.95|2626.35|2626.02|195
1735298400000|2024-12-27 11:20:00|2626.82|2626.32|2627.6|2627.3|2627.6|2627.3|2626.33|2625.98|164
1735298700000|2024-12-27 11:25:00|2627.55|2627.25|2626.4|2626.1|2627.7|2627.4|2626.25|2625.95|109
1735299000000|2024-12-27 11:30:00|2626.25|2625.95|2627.35|2627.05|2627.61|2627.31|2626.05|2625.6|86
1735299300000|2024-12-27 11:35:00|2627.32|2627.02|2627.33|2627.03|2627.84|2627.51|2627.19|2626.89|123
1735299600000|2024-12-27 11:40:00|2627.37|2627.07|2628|2627.7|2628|2627.7|2627.3|2626.9|101
1735299900000|2024-12-27 11:45:00|2628.2|2627.9|2628.68|2628.18|2628.68|2628.36|2627.63|2627.26|132
1735300200000|2024-12-27 11:50:00|2628.55|2628.25|2628.68|2628.38|2628.88|2628.58|2627.85|2627.42|119
1735300500000|2024-12-27 11:55:00|2628.83|2628.33|2628.88|2628.58|2629.18|2628.83|2628.43|2628.08|165
1735300800000|2024-12-27 12:00:00|2629.08|2628.55|2629.4|2629.1|2629.45|2629.15|2628.62|2628.21|148
1735301100000|2024-12-27 12:05:00|2629.45|2629.15|2630.38|2630.08|2630.71|2630.41|2629.13|2628.83|144
1735301400000|2024-12-27 12:10:00|2630.33|2630.03|2630.68|2630.38|2630.83|2630.53|2629.88|2629.58|190
1735301700000|2024-12-27 12:15:00|2630.78|2630.48|2631.35|2631.05|2631.55|2631.25|2629.38|2628.93|213
1735302000000|2024-12-27 12:20:00|2631.3|2631|2629.94|2629.64|2631.83|2631.45|2629.93|2629.53|200
1735302300000|2024-12-27 12:25:00|2629.97|2629.67|2628.95|2628.45|2631.1|2630.6|2628.3|2627.9|162
1735302600000|2024-12-27 12:30:00|2629|2628.5|2628.8|2628.3|2629.16|2628.86|2627.7|2627.4|185
1735302900000|2024-12-27 12:35:00|2628.9|2628.4|2629.65|2629.15|2629.77|2629.35|2627.93|2627.58|150
1735303200000|2024-12-27 12:40:00|2629.7|2629.4|2627.8|2627.5|2630.1|2629.8|2627.73|2627.43|181
1735303500000|2024-12-27 12:45:00|2627.92|2627.62|2627.93|2627.63|2628.58|2628.28|2627.48|2627.18|154
1735303800000|2024-12-27 12:50:00|2627.98|2627.68|2627.43|2627.13|2627.98|2627.68|2627.23|2626.88|118
1735304100000|2024-12-27 12:55:00|2627.48|2627.18|2626.51|2626.21|2627.58|2627.18|2625.88|2625.58|215
1735304400000|2024-12-27 13:00:00|2626.58|2626.08|2624.92|2624.42|2626.96|2626.63|2624.21|2623.88|663
1735304700000|2024-12-27 13:05:00|2624.9|2624.4|2623.5|2623|2625.45|2624.95|2621.75|2621.45|625
1735305000000|2024-12-27 13:10:00|2623.4|2622.9|2626.11|2625.81|2626.46|2626.13|2623.14|2622.84|449
1735305300000|2024-12-27 13:15:00|2626.2|2625.9|2624.93|2624.63|2627.61|2627.2|2624.43|2624.08|395
1735305600000|2024-12-27 13:20:00|2624.43|2624.13|2621.2|2620.9|2624.43|2624.13|2620.69|2620.39|585
1735305900000|2024-12-27 13:25:00|2621.18|2620.88|2620.9|2620.6|2622.29|2621.9|2620.15|2619.79|437
1735306200000|2024-12-27 13:30:00|2620.8|2620.5|2619.5|2619.2|2622.15|2621.85|2618.9|2618.55|493
1735306500000|2024-12-27 13:35:00|2619.45|2619.15|2620.11|2619.81|2620.93|2620.58|2618.33|2617.92|366
1735306800000|2024-12-27 13:40:00|2620.18|2619.88|2621.45|2621.15|2622.05|2621.75|2619.93|2619.55|348
1735307100000|2024-12-27 13:45:00|2621.5|2621.2|2622.38|2622.08|2622.9|2622.6|2621.01|2620.71|299
1735307400000|2024-12-27 13:50:00|2622.68|2622.38|2619.95|2619.65|2622.68|2622.38|2619.45|2619.11|323
1735307700000|2024-12-27 13:55:00|2620.05|2619.75|2618.99|2618.69|2622.44|2622.14|2618.97|2618.67|464
1735308000000|2024-12-27 14:00:00|2618.96|2618.66|2617.6|2617.3|2619.64|2619.34|2616.23|2615.93|478
1735308300000|2024-12-27 14:05:00|2617.5|2617.2|2615.33|2615.03|2618.6|2618.3|2615.33|2615.03|438
1735308600000|2024-12-27 14:10:00|2615.35|2615.05|2617.03|2616.73|2617.83|2617.53|2615.28|2614.98|463
1735308900000|2024-12-27 14:15:00|2616.93|2616.63|2618.1|2617.8|2619.15|2618.85|2616.93|2616.63|394
1735309200000|2024-12-27 14:20:00|2618.04|2617.74|2615.85|2615.55|2618.4|2618.1|2615.67|2615.37|437
1735309500000|2024-12-27 14:25:00|2616.06|2615.76|2615.08|2614.78|2616.15|2615.85|2614.58|2614.25|373
1735309800000|2024-12-27 14:30:00|2615.05|2614.75|2614.12|2613.82|2615.05|2614.75|2611.77|2611.47|775
1735310100000|2024-12-27 14:35:00|2614.18|2613.88|2615.02|2614.72|2615.27|2614.95|2613.5|2613.2|551
1735310400000|2024-12-27 14:40:00|2614.76|2614.46|2616.4|2616.1|2616.93|2616.57|2614.75|2614.45|644
1735310700000|2024-12-27 14:45:00|2616.3|2616|2616.48|2616.18|2617.73|2617.43|2615.3|2615|562
1735311000000|2024-12-27 14:50:00|2616.58|2616.28|2617.53|2617.03|2618.55|2618.05|2615.73|2615.33|639
1735311300000|2024-12-27 14:55:00|2617.47|2616.97|2616.01|2615.51|2617.58|2617.08|2615.71|2615.29|454
1735311600000|2024-12-27 15:00:00|2616.04|2615.54|2617.9|2617.4|2618.68|2618.36|2615.51|2615.1|586
1735311900000|2024-12-27 15:05:00|2617.88|2617.58|2616.62|2616.12|2618.36|2617.96|2615.38|2614.93|639
1735312200000|2024-12-27 15:10:00|2616.72|2616.22|2615.23|2614.93|2616.72|2616.27|2613.89|2613.48|589
1735312500000|2024-12-27 15:15:00|2615.35|2615.05|2616.2|2615.7|2616.26|2615.86|2614.16|2613.77|733
1735312800000|2024-12-27 15:20:00|2616.03|2615.73|2616.62|2616.12|2617.79|2617.42|2614.99|2614.62|456
1735313100000|2024-12-27 15:25:00|2616.7|2616.2|2615.01|2614.71|2616.91|2616.41|2614.98|2614.61|596
1735313400000|2024-12-27 15:30:00|2614.93|2614.63|2613.75|2613.45|2616.05|2615.75|2613.75|2613.45|470
1735313700000|2024-12-27 15:35:00|2613.76|2613.46|2616.18|2615.88|2616.45|2616.15|2613.15|2612.85|442
1735314000000|2024-12-27 15:40:00|2616.23|2615.93|2617.3|2617|2618|2617.7|2616.03|2615.58|379
1735314300000|2024-12-27 15:45:00|2617.4|2617.1|2619.58|2619.28|2619.64|2619.34|2617.15|2616.75|479
1735314600000|2024-12-27 15:50:00|2619.63|2619.33|2619.15|2618.85|2619.73|2619.43|2618.81|2618.5|289
1735314900000|2024-12-27 15:55:00|2619.13|2618.83|2618.33|2618.03|2619.55|2619.25|2618.2|2617.9|404
1735315200000|2024-12-27 16:00:00|2618.38|2618.08|2617.88|2617.58|2619.27|2618.97|2617.78|2617.48|461
1735315500000|2024-12-27 16:05:00|2617.98|2617.68|2617.91|2617.61|2619.28|2618.98|2617.85|2617.55|237
1735315800000|2024-12-27 16:10:00|2617.65|2617.35|2616.93|2616.63|2618.05|2617.75|2616.65|2616.35|257
1735316100000|2024-12-27 16:15:00|2617.03|2616.73|2615.83|2615.53|2617.29|2616.99|2615.5|2615.2|276
1735316400000|2024-12-27 16:20:00|2616|2615.5|2617.94|2617.64|2618.37|2618.07|2615.73|2615.33|506
1735316700000|2024-12-27 16:25:00|2617.97|2617.67|2619.29|2618.99|2619.76|2619.46|2617.78|2617.48|346
1735317000000|2024-12-27 16:30:00|2619.21|2618.91|2618.21|2617.91|2619.52|2619.22|2618.17|2617.87|295
1735317300000|2024-12-27 16:35:00|2617.95|2617.65|2618.5|2618.2|2619.07|2618.77|2617.56|2617.26|231
1735317600000|2024-12-27 16:40:00|2618.55|2618.05|2617.84|2617.54|2618.79|2618.49|2617|2616.64|327
1735317900000|2024-12-27 16:45:00|2617.93|2617.63|2619.35|2619.05|2619.68|2619.38|2617.93|2617.6|314
1735318200000|2024-12-27 16:50:00|2619.4|2619.1|2617.44|2617.14|2620.02|2619.72|2617.35|2617.05|258
1735318500000|2024-12-27 16:55:00|2617.52|2617.22|2618.17|2617.87|2618.85|2618.55|2617.24|2616.94|270
1735318800000|2024-12-27 17:00:00|2618.15|2617.85|2615.78|2615.48|2618.48|2618.18|2615.73|2615.33|341
1735319100000|2024-12-27 17:05:00|2615.71|2615.41|2616|2615.7|2616.43|2616.05|2615.42|2615.12|338
1735319400000|2024-12-27 17:10:00|2616.01|2615.71|2615.78|2615.48|2616.19|2615.89|2615.24|2614.93|255
1735319700000|2024-12-27 17:15:00|2615.8|2615.5|2615.63|2615.33|2616.63|2616.33|2615.23|2614.93|230
1735320000000|2024-12-27 17:20:00|2615.73|2615.43|2616.02|2615.72|2616.57|2616.27|2615.46|2615.16|285
1735320300000|2024-12-27 17:25:00|2616.04|2615.74|2616.08|2615.78|2616.9|2616.6|2615.61|2615.31|322
1735320600000|2024-12-27 17:30:00|2616.14|2615.84|2615.83|2615.33|2616.6|2616.3|2615.38|2615.08|317
1735320900000|2024-12-27 17:35:00|2615.72|2615.42|2615.73|2615.43|2615.98|2615.68|2614.28|2613.98|290
1735321200000|2024-12-27 17:40:00|2615.78|2615.48|2616.23|2615.93|2616.73|2616.38|2615.58|2615.28|313
1735321500000|2024-12-27 17:45:00|2616.18|2615.88|2615.71|2615.41|2616.53|2616.13|2615.08|2614.78|348
1735321800000|2024-12-27 17:50:00|2615.68|2615.38|2615.23|2614.93|2616.34|2615.98|2615.02|2614.72|320
1735322100000|2024-12-27 17:55:00|2615.18|2614.88|2616.07|2615.77|2616.33|2615.92|2614.76|2614.46|357
1735322400000|2024-12-27 18:00:00|2616.08|2615.78|2617.18|2616.88|2617.43|2617.13|2615.46|2615.16|408
1735322700000|2024-12-27 18:05:00|2617.2|2616.9|2617.38|2617.08|2617.81|2617.51|2616.81|2616.49|260
1735323000000|2024-12-27 18:10:00|2617.4|2617.1|2618.12|2617.82|2618.19|2617.89|2617.33|2617.02|365
1735323300000|2024-12-27 18:15:00|2618.1|2617.8|2617.08|2616.78|2618.26|2617.93|2616.93|2616.63|373
1735323600000|2024-12-27 18:20:00|2617.06|2616.76|2616.58|2616.28|2617.51|2617.18|2616.46|2616.12|277
1735323900000|2024-12-27 18:25:00|2616.71|2616.41|2617.27|2616.97|2617.43|2617.06|2615.88|2615.58|337
1735324200000|2024-12-27 18:30:00|2617.33|2617.03|2619.22|2618.92|2619.43|2619.03|2617.32|2617.02|227
1735324500000|2024-12-27 18:35:00|2619.19|2618.89|2619.75|2619.45|2620.45|2620.15|2619.1|2618.8|285
1735324800000|2024-12-27 18:40:00|2619.78|2619.48|2619.88|2619.58|2620.08|2619.72|2619.38|2619.02|277
1735325100000|2024-12-27 18:45:00|2619.93|2619.63|2618.53|2618.23|2620.08|2619.78|2618.31|2617.93|276
1735325400000|2024-12-27 18:50:00|2618.54|2618.04|2619.5|2619.2|2619.55|2619.25|2618.32|2618.02|206
1735325700000|2024-12-27 18:55:00|2619.48|2619.18|2618.96|2618.66|2619.58|2619.23|2618.68|2618.33|265
1735326000000|2024-12-27 19:00:00|2619.02|2618.72|2618.43|2617.93|2619.19|2618.89|2618.12|2617.69|339
1735326300000|2024-12-27 19:05:00|2618.34|2618.04|2618.33|2618.03|2618.93|2618.57|2617.73|2617.43|327
1735326600000|2024-12-27 19:10:00|2618.3|2618|2617.83|2617.53|2619.18|2618.85|2617.75|2617.45|253
1735326900000|2024-12-27 19:15:00|2617.74|2617.44|2618.95|2618.65|2619.11|2618.81|2617.64|2617.34|219
1735327200000|2024-12-27 19:20:00|2619|2618.7|2618.48|2618.18|2619.16|2618.86|2618.34|2618.04|226
1735327500000|2024-12-27 19:25:00|2618.64|2618.14|2618.78|2618.48|2618.95|2618.65|2618.23|2617.93|328
1735327800000|2024-12-27 19:30:00|2618.73|2618.43|2619.33|2619.03|2619.37|2619.07|2618.71|2618.39|173
1735328100000|2024-12-27 19:35:00|2619.46|2619.16|2619.46|2619.16|2619.93|2619.52|2619.02|2618.72|195
1735328400000|2024-12-27 19:40:00|2619.47|2619.17|2619.78|2619.48|2619.86|2619.56|2619.04|2618.74|191
1735328700000|2024-12-27 19:45:00|2619.8|2619.5|2620.83|2620.33|2620.83|2620.47|2619.75|2619.45|203
1735329000000|2024-12-27 19:50:00|2620.74|2620.44|2621.48|2621.18|2621.68|2621.33|2620.55|2620.25|136
1735329300000|2024-12-27 19:55:00|2621.64|2621.14|2620.97|2620.67|2621.69|2621.39|2620.68|2620.38|296
1735329600000|2024-12-27 20:00:00|2621|2620.7|2618.28|2617.98|2621.09|2620.79|2617.83|2617.53|400
1735329900000|2024-12-27 20:05:00|2618.48|2618.18|2617.72|2617.42|2618.57|2618.27|2617.16|2616.86|199
1735330200000|2024-12-27 20:10:00|2617.74|2617.44|2615.38|2615.08|2617.88|2617.58|2615.13|2614.81|235
1735330500000|2024-12-27 20:15:00|2615.37|2615.07|2615.64|2615.34|2616.08|2615.7|2615.28|2614.98|237
1735330800000|2024-12-27 20:20:00|2615.56|2615.26|2614.61|2614.31|2615.59|2615.29|2614.29|2613.99|248
1735331100000|2024-12-27 20:25:00|2614.62|2614.32|2613.58|2613.08|2615.24|2614.94|2613.42|2613.08|309
1735331400000|2024-12-27 20:30:00|2613.43|2613.13|2613.83|2613.53|2614.03|2613.73|2613.15|2612.83|338
1735331700000|2024-12-27 20:35:00|2613.84|2613.54|2614.11|2613.81|2614.23|2613.93|2613.05|2612.72|542
1735332000000|2024-12-27 20:40:00|2614.23|2613.93|2613.66|2613.36|2614.93|2614.63|2613.56|2613.26|432
1735332300000|2024-12-27 20:45:00|2613.69|2613.39|2615.18|2614.88|2615.26|2614.96|2613.69|2613.35|392
1735332600000|2024-12-27 20:50:00|2615.19|2614.89|2615.93|2615.63|2617.24|2616.94|2615.19|2614.89|449
1735332900000|2024-12-27 20:55:00|2616.05|2615.75|2615.69|2615.39|2616.05|2615.75|2614.7|2614.4|503
1735333200000|2024-12-27 21:00:00|2615.66|2615.36|2615.94|2615.64|2616.26|2615.88|2615.56|2615.17|256
1735333500000|2024-12-27 21:05:00|2615.92|2615.62|2616.23|2615.93|2616.52|2616.21|2615.92|2615.62|143
1735333800000|2024-12-27 21:10:00|2616.26|2615.96|2616.77|2616.47|2616.77|2616.47|2616.25|2615.95|109
1735334100000|2024-12-27 21:15:00|2616.8|2616.5|2616.75|2616.45|2617.09|2616.7|2616.08|2615.78|129
1735334400000|2024-12-27 21:20:00|2616.73|2616.43|2616.55|2616.25|2616.93|2616.56|2616.39|2616|190
1735334700000|2024-12-27 21:25:00|2616.52|2616.22|2616.5|2616.2|2616.84|2616.46|2616.36|2616.06|91
1735335000000|2024-12-27 21:30:00|2616.48|2616.18|2616.45|2616.15|2616.93|2616.51|2616.13|2615.74|216
1735335300000|2024-12-27 21:35:00|2616.47|2616.17|2617.29|2616.79|2617.29|2616.91|2616.47|2616.13|138
1735335600000|2024-12-27 21:40:00|2617.28|2616.78|2619.19|2618.89|2619.32|2618.92|2617.19|2616.77|215
1735335900000|2024-12-27 21:45:00|2619.29|2618.99|2620.58|2620.08|2620.62|2620.29|2619.05|2618.61|328
1735336200000|2024-12-27 21:50:00|2620.48|2619.98|2621.09|2620.79|2621.54|2621.08|2620.26|2619.96|296
1735336500000|2024-12-27 21:55:00|2621.06|2620.76|2621.98|2621.48|2622.08|2621.69|2621.06|2620.73|275
1735513200000|2024-12-29 23:00:00|2620.6|2619.8|2622.28|2621.78|2623.08|2622.19|2620.5|2619.7|147
1735513500000|2024-12-29 23:05:00|2623.07|2620.86|2622.61|2622.11|2623.83|2622.93|2621.83|2619.95|293
1735513800000|2024-12-29 23:10:00|2622.6|2622.1|2623.35|2622.85|2623.69|2623.39|2622.03|2621.53|252
1735514100000|2024-12-29 23:15:00|2623.43|2622.93|2624.69|2624.19|2624.71|2624.21|2622.73|2622.23|192
1735514400000|2024-12-29 23:20:00|2624.87|2624.37|2625.35|2624.85|2626.35|2625.85|2624.28|2623.78|294
1735514700000|2024-12-29 23:25:00|2625.38|2624.88|2624.08|2623.58|2626.84|2626.34|2623.88|2623.38|285
1735515000000|2024-12-29 23:30:00|2623.93|2623.43|2623.44|2622.94|2624.48|2623.98|2622.59|2622.09|208
1735515300000|2024-12-29 23:35:00|2623.45|2622.95|2624.65|2624.15|2624.65|2624.25|2623.42|2622.92|196
1735515600000|2024-12-29 23:40:00|2624.55|2624.25|2625|2624.7|2625.09|2624.75|2624.2|2623.83|171
1735515900000|2024-12-29 23:45:00|2625.08|2624.58|2624.25|2623.75|2626.51|2626.15|2623.81|2623.31|336
1735516200000|2024-12-29 23:50:00|2624.35|2623.85|2624.25|2623.75|2624.73|2624.39|2624|2623.51|250
1735516500000|2024-12-29 23:55:00|2624.36|2623.86|2624.35|2623.85|2624.73|2624.23|2623.8|2623.5|166
1735516800000|2024-12-30 00:00:00|2624.38|2623.88|2624.95|2624.65|2625.68|2625.38|2623.81|2623.51|294
1735517100000|2024-12-30 00:05:00|2625|2624.7|2624.53|2624.03|2625.4|2625.1|2624.4|2623.9|211
1735517400000|2024-12-30 00:10:00|2624.64|2624.14|2624.73|2624.23|2625.38|2625.08|2624.41|2623.91|200
1735517700000|2024-12-30 00:15:00|2624.84|2624.34|2624.2|2623.9|2624.84|2624.34|2623.15|2622.65|302
1735518000000|2024-12-30 00:20:00|2623.97|2623.67|2624.25|2623.75|2624.56|2624.15|2623.91|2623.45|195
1735518300000|2024-12-30 00:25:00|2623.97|2623.47|2624.48|2624.18|2624.66|2624.26|2623.89|2623.47|156
1735518600000|2024-12-30 00:30:00|2624.58|2624.08|2623.89|2623.39|2624.67|2624.24|2623.58|2623.08|173
1735518900000|2024-12-30 00:35:00|2623.73|2623.43|2623.35|2622.85|2623.83|2623.43|2622.95|2622.45|182
1735519200000|2024-12-30 00:40:00|2623.38|2622.88|2624.13|2623.63|2624.28|2623.88|2622.98|2622.64|204
1735519500000|2024-12-30 00:45:00|2624.1|2623.6|2623.78|2623.28|2624.38|2623.88|2623.4|2622.9|176
1735519800000|2024-12-30 00:50:00|2623.79|2623.29|2623.2|2622.7|2623.95|2623.45|2623.06|2622.61|208
1735520100000|2024-12-30 00:55:00|2623.33|2622.83|2622.9|2622.4|2623.38|2622.88|2621.78|2621.28|299
1735520400000|2024-12-30 01:00:00|2622.75|2622.25|2624.15|2623.65|2624.55|2624.16|2622.5|2622.09|868
1735520700000|2024-12-30 01:05:00|2624.08|2623.58|2623.35|2622.85|2625.05|2624.75|2623.2|2622.8|601
1735521000000|2024-12-30 01:10:00|2623.42|2622.92|2623.84|2623.54|2624.41|2624.11|2622.52|2622.13|556
1735521300000|2024-12-30 01:15:00|2623.83|2623.53|2625.31|2624.81|2625.52|2625.02|2623.82|2623.5|571
1735521600000|2024-12-30 01:20:00|2625.22|2624.72|2625.83|2625.33|2626.53|2626.18|2624.73|2624.23|551
1735521900000|2024-12-30 01:25:00|2625.88|2625.38|2625.63|2625.13|2626.32|2625.82|2625.51|2625.01|419
1735522200000|2024-12-30 01:30:00|2625.67|2625.17|2625.82|2625.32|2626.78|2626.31|2624.98|2624.48|486
1735522500000|2024-12-30 01:35:00|2625.89|2625.39|2625.98|2625.68|2626.55|2626.14|2625.65|2625.21|505
1735522800000|2024-12-30 01:40:00|2626.07|2625.57|2626.04|2625.54|2627.01|2626.69|2625.3|2624.94|461
1735523100000|2024-12-30 01:45:00|2626.09|2625.59|2625.46|2625.16|2626.64|2626.19|2625.34|2624.85|424
1735523400000|2024-12-30 01:50:00|2625.48|2625.18|2625.35|2625.05|2625.66|2625.24|2624.15|2623.69|393
1735523700000|2024-12-30 01:55:00|2625.37|2625.07|2624.65|2624.15|2626.09|2625.7|2624.4|2624|367
1735524000000|2024-12-30 02:00:00|2624.62|2624.12|2623.53|2623.03|2624.67|2624.17|2622.5|2622|463
1735524300000|2024-12-30 02:05:00|2623.49|2622.99|2623.35|2622.85|2624.15|2623.75|2622.99|2622.55|415
1735524600000|2024-12-30 02:10:00|2623.38|2622.88|2623.95|2623.65|2624.49|2624.13|2623.3|2622.85|378
1735524900000|2024-12-30 02:15:00|2623.92|2623.62|2623.64|2623.14|2624.17|2623.75|2623.25|2622.85|266
1735525200000|2024-12-30 02:20:00|2623.62|2623.12|2624.18|2623.88|2624.84|2624.44|2623.52|2623.11|296
1735525500000|2024-12-30 02:25:00|2624.17|2623.87|2624.11|2623.81|2624.65|2624.25|2623.9|2623.54|286
1735525800000|2024-12-30 02:30:00|2624.12|2623.82|2624.83|2624.33|2624.92|2624.55|2623.94|2623.57|401
1735526100000|2024-12-30 02:35:00|2624.81|2624.31|2625.05|2624.55|2625.72|2625.36|2624.65|2624.31|354
1735526400000|2024-12-30 02:40:00|2624.95|2624.45|2624.1|2623.8|2624.95|2624.55|2623.7|2623.33|383
1735526700000|2024-12-30 02:45:00|2624.16|2623.66|2623.93|2623.43|2624.36|2623.96|2623.5|2623.14|314
1735527000000|2024-12-30 02:50:00|2623.91|2623.41|2625.09|2624.79|2625.24|2624.86|2623.25|2622.91|421
1735527300000|2024-12-30 02:55:00|2625.15|2624.85|2624.25|2623.75|2625.28|2624.85|2624|2623.62|431
1735527600000|2024-12-30 03:00:00|2624.24|2623.74|2624|2623.7|2624.35|2623.9|2623.41|2622.95|345
1735527900000|2024-12-30 03:05:00|2623.87|2623.57|2624.89|2624.39|2625.25|2624.86|2623.87|2623.47|447
1735528200000|2024-12-30 03:10:00|2624.95|2624.45|2625.25|2624.75|2625.65|2625.25|2624.45|2624.11|459
1735528500000|2024-12-30 03:15:00|2625.16|2624.66|2626.25|2625.95|2626.86|2626.5|2624.8|2624.35|414
1735528800000|2024-12-30 03:20:00|2626.34|2626.04|2626.93|2626.63|2627.69|2627.26|2626.25|2625.85|367
1735529100000|2024-12-30 03:25:00|2627|2626.7|2627.45|2626.95|2628.45|2628.1|2626.77|2626.47|342
1735529400000|2024-12-30 03:30:00|2627.46|2626.96|2628.2|2627.9|2628.45|2628|2627.3|2626.85|217
1735529700000|2024-12-30 03:35:00|2628.28|2627.78|2627.4|2627.1|2628.35|2627.95|2626.93|2626.55|296
1735530000000|2024-12-30 03:40:00|2627.45|2627.15|2627.18|2626.88|2627.65|2627.15|2627|2626.55|230
1735530300000|2024-12-30 03:45:00|2627.29|2626.79|2626.84|2626.34|2627.67|2627.29|2626.6|2626.21|286
1735530600000|2024-12-30 03:50:00|2626.85|2626.35|2625.98|2625.48|2626.91|2626.46|2625.7|2625.26|295
1735530900000|2024-12-30 03:55:00|2625.92|2625.62|2626.95|2626.45|2626.98|2626.6|2625.55|2625.15|340
1735531200000|2024-12-30 04:00:00|2626.94|2626.44|2625.17|2624.87|2626.94|2626.5|2625.13|2624.83|245
1735531500000|2024-12-30 04:05:00|2625.33|2624.83|2624.45|2624.15|2625.43|2624.99|2624.45|2624.05|207
1735531800000|2024-12-30 04:10:00|2624.49|2624.19|2623.82|2623.32|2624.6|2624.24|2623.54|2623.15|333
1735532100000|2024-12-30 04:15:00|2623.75|2623.25|2624.55|2624.05|2624.66|2624.25|2623.5|2623.06|184
1735532400000|2024-12-30 04:20:00|2624.63|2624.13|2624.66|2624.16|2625.05|2624.7|2624.19|2623.69|208
1735532700000|2024-12-30 04:25:00|2624.7|2624.2|2623.8|2623.5|2624.75|2624.3|2623.55|2623.15|188
1735533000000|2024-12-30 04:30:00|2623.78|2623.48|2623.43|2622.93|2624.05|2623.66|2623.05|2622.68|248
1735533300000|2024-12-30 04:35:00|2623.51|2623.01|2623|2622.7|2623.59|2623.14|2622.68|2622.3|231
1735533600000|2024-12-30 04:40:00|2622.99|2622.49|2622.94|2622.44|2623.17|2622.8|2621.7|2621.35|298
1735533900000|2024-12-30 04:45:00|2622.93|2622.43|2623.75|2623.25|2623.76|2623.4|2621.89|2621.59|366
1735534200000|2024-12-30 04:50:00|2623.6|2623.1|2622.31|2621.81|2624.05|2623.72|2621.78|2621.45|335
1735534500000|2024-12-30 04:55:00|2622.38|2621.88|2622.55|2622.05|2622.65|2622.25|2621.9|2621.48|265
1735534800000|2024-12-30 05:00:00|2622.35|2622.04|2622.55|2622.05|2622.95|2622.6|2621.95|2621.55|257
1735535100000|2024-12-30 05:05:00|2622.53|2622.03|2623.55|2623.05|2623.55|2623.25|2622.52|2622.02|248
1735535400000|2024-12-30 05:10:00|2623.49|2622.99|2623.65|2623.35|2623.95|2623.6|2623.07|2622.74|252
1735535700000|2024-12-30 05:15:00|2623.57|2623.27|2623.9|2623.6|2624.6|2624.15|2623.54|2623.05|223
1735536000000|2024-12-30 05:20:00|2623.87|2623.57|2623.4|2623.1|2624.25|2623.9|2622.8|2622.35|245
1735536300000|2024-12-30 05:25:00|2623.5|2623|2622.87|2622.37|2623.62|2623.2|2622.6|2622.25|238
1735536600000|2024-12-30 05:30:00|2622.82|2622.32|2622.1|2621.8|2622.85|2622.55|2621.03|2620.65|486
1735536900000|2024-12-30 05:35:00|2622.01|2621.71|2621.65|2621.15|2622.1|2621.8|2620.77|2620.4|366
1735537200000|2024-12-30 05:40:00|2621.64|2621.14|2622.46|2622.16|2622.85|2622.39|2621.6|2621.13|344
1735537500000|2024-12-30 05:45:00|2622.4|2622.1|2622.81|2622.31|2623.15|2622.7|2621.65|2621.15|279
1735537800000|2024-12-30 05:50:00|2622.87|2622.37|2622.93|2622.43|2623.2|2622.81|2622.31|2622.01|271
1735538100000|2024-12-30 05:55:00|2622.89|2622.39|2624.05|2623.55|2624.13|2623.81|2622.71|2622.33|386
1735538400000|2024-12-30 06:00:00|2623.95|2623.45|2624.32|2623.82|2624.97|2624.57|2623.79|2623.44|395
1735538700000|2024-12-30 06:05:00|2624.34|2623.84|2623.95|2623.45|2624.77|2624.38|2623.55|2623.16|349
1735539000000|2024-12-30 06:10:00|2623.91|2623.61|2623|2622.7|2624.34|2624.04|2622.95|2622.55|360
1735539300000|2024-12-30 06:15:00|2623.26|2622.76|2623.1|2622.8|2623.32|2622.97|2622.1|2621.75|293
1735539600000|2024-12-30 06:20:00|2623.05|2622.75|2623.25|2622.75|2623.75|2623.35|2622.88|2622.49|296
1735539900000|2024-12-30 06:25:00|2623.2|2622.7|2623.45|2622.95|2623.84|2623.34|2622.6|2622.3|325
1735540200000|2024-12-30 06:30:00|2623.4|2623.1|2622.1|2621.8|2623.45|2623.1|2621.55|2621.15|311
1735540500000|2024-12-30 06:35:00|2622.35|2621.85|2621.1|2620.8|2622.51|2622.11|2620.9|2620.55|255
1735540800000|2024-12-30 06:40:00|2620.95|2620.65|2620.4|2620.1|2621.55|2621.15|2620.05|2619.65|413
1735541100000|2024-12-30 06:45:00|2620.44|2620.14|2619.54|2619.04|2620.54|2620.14|2618.53|2618.15|514
1735541400000|2024-12-30 06:50:00|2619.55|2619.05|2619.59|2619.29|2620.45|2620.05|2619.13|2618.65|388
1735541700000|2024-12-30 06:55:00|2619.46|2619.16|2619.4|2619.1|2619.65|2619.3|2618.65|2618.25|282
1735542000000|2024-12-30 07:00:00|2619.35|2619.05|2617.95|2617.65|2619.35|2619.05|2617.9|2617.55|340
1735542300000|2024-12-30 07:05:00|2618.05|2617.55|2619.16|2618.66|2619.33|2618.94|2617.1|2616.75|430
1735542600000|2024-12-30 07:10:00|2618.92|2618.62|2619.1|2618.8|2620.25|2619.84|2618.82|2618.39|410
1735542900000|2024-12-30 07:15:00|2619.16|2618.66|2619.68|2619.18|2619.97|2619.62|2618.9|2618.56|357
1735543200000|2024-12-30 07:20:00|2619.75|2619.25|2619.43|2618.93|2620.18|2619.88|2618.88|2618.44|396
1735543500000|2024-12-30 07:25:00|2619.44|2618.94|2619.31|2618.81|2619.83|2619.39|2618.9|2618.55|289
1735543800000|2024-12-30 07:30:00|2619.32|2618.82|2618.83|2618.53|2619.65|2619.2|2618.25|2617.85|384
1735544100000|2024-12-30 07:35:00|2618.91|2618.41|2617.4|2617.1|2619.65|2619.25|2617.3|2616.95|296
1735544400000|2024-12-30 07:40:00|2617.45|2617.15|2617.25|2616.75|2617.75|2617.35|2616.9|2616.56|254
1735544700000|2024-12-30 07:45:00|2617.27|2616.77|2617.25|2616.75|2618.06|2617.65|2616.5|2616.2|336
1735545000000|2024-12-30 07:50:00|2617.3|2616.8|2616.4|2616.1|2618.05|2617.62|2616.3|2615.94|309
1735545300000|2024-12-30 07:55:00|2616.45|2616.15|2617.08|2616.58|2617.19|2616.69|2615.97|2615.57|284
1735545600000|2024-12-30 08:00:00|2617.03|2616.53|2617.33|2616.83|2617.33|2616.98|2616.3|2615.95|418
1735545900000|2024-12-30 08:05:00|2617.22|2616.72|2617.13|2616.63|2617.79|2617.29|2616.6|2616.23|382
1735546200000|2024-12-30 08:10:00|2617.12|2616.62|2615.76|2615.26|2617.23|2616.73|2615.56|2615.08|349
1735546500000|2024-12-30 08:15:00|2615.77|2615.27|2615.98|2615.48|2615.98|2615.5|2614.88|2614.38|406
1735546800000|2024-12-30 08:20:00|2615.91|2615.41|2616.28|2615.78|2616.28|2615.98|2615.22|2614.72|442
1735547100000|2024-12-30 08:25:00|2616.15|2615.65|2615.44|2614.94|2616.36|2615.87|2615.27|2614.77|467
1735547400000|2024-12-30 08:30:00|2615.46|2614.96|2615.14|2614.84|2616.48|2616.05|2615.12|2614.64|439
1735547700000|2024-12-30 08:35:00|2615.08|2614.78|2615.25|2614.75|2615.86|2615.5|2614.54|2614.11|293
1735548000000|2024-12-30 08:40:00|2615.24|2614.74|2613.95|2613.65|2615.39|2615|2613.75|2613.42|402
1735548300000|2024-12-30 08:45:00|2614|2613.7|2613.8|2613.3|2614.49|2614.05|2613.62|2613.15|444
1735548600000|2024-12-30 08:50:00|2613.85|2613.35|2611.93|2611.43|2613.85|2613.35|2609.45|2609.15|662
1735548900000|2024-12-30 08:55:00|2611.86|2611.36|2612.2|2611.7|2612.65|2612.35|2611.1|2610.69|470
1735549200000|2024-12-30 09:00:00|2612.18|2611.68|2613.24|2612.74|2613.49|2613.19|2611.58|2611.27|329
1735549500000|2024-12-30 09:05:00|2613.22|2612.72|2613.25|2612.95|2613.8|2613.5|2612.05|2611.63|379
1735549800000|2024-12-30 09:10:00|2613.22|2612.92|2613.4|2613.1|2613.85|2613.45|2612.8|2612.3|293
1735550100000|2024-12-30 09:15:00|2613.35|2613.05|2616.1|2615.8|2616.75|2616.38|2613.35|2612.95|397
1735550400000|2024-12-30 09:20:00|2616.35|2616.05|2616.3|2616|2616.58|2616.24|2615.7|2615.35|290
1735550700000|2024-12-30 09:25:00|2616.31|2616.01|2616.76|2616.26|2616.77|2616.47|2615.35|2614.91|277
1735551000000|2024-12-30 09:30:00|2616.64|2616.14|2616.38|2616.08|2617.81|2617.51|2615.95|2615.65|383
1735551300000|2024-12-30 09:35:00|2616.36|2616.06|2615.17|2614.67|2617.66|2617.36|2614.79|2614.49|511
1735551600000|2024-12-30 09:40:00|2615.07|2614.57|2613.43|2612.93|2615.48|2615.11|2613.28|2612.87|412
1735551900000|2024-12-30 09:45:00|2613.38|2612.88|2612.9|2612.4|2613.78|2613.33|2612.15|2611.83|365
1735552200000|2024-12-30 09:50:00|2612.75|2612.45|2614.55|2614.05|2614.88|2614.46|2612.5|2612.18|488
1735552500000|2024-12-30 09:55:00|2614.57|2614.07|2613.1|2612.6|2614.83|2614.53|2613.02|2612.58|428
1735552800000|2024-12-30 10:00:00|2613.12|2612.62|2613.65|2613.35|2614.25|2613.95|2612.73|2612.23|373
1735553100000|2024-12-30 10:05:00|2613.64|2613.34|2614.6|2614.1|2615.17|2614.8|2613.28|2612.89|366
1735553400000|2024-12-30 10:10:00|2614.49|2613.99|2614.34|2613.84|2614.81|2614.45|2614.15|2613.73|320
1735553700000|2024-12-30 10:15:00|2614.38|2613.88|2615.2|2614.9|2615.45|2615.05|2614.03|2613.53|302
1735554000000|2024-12-30 10:20:00|2615.25|2614.75|2614.9|2614.6|2615.56|2615.2|2614.4|2614.1|298
1735554300000|2024-12-30 10:25:00|2614.93|2614.63|2614.67|2614.17|2615.37|2614.95|2614.38|2614.04|368
1735554600000|2024-12-30 10:30:00|2614.68|2614.18|2613.13|2612.63|2614.86|2614.48|2611.74|2611.44|642
1735554900000|2024-12-30 10:35:00|2613.14|2612.64|2612.79|2612.49|2613.3|2612.94|2612.11|2611.61|584
1735555200000|2024-12-30 10:40:00|2612.81|2612.51|2612.84|2612.34|2613.04|2612.62|2612.37|2611.87|353
1735555500000|2024-12-30 10:45:00|2612.82|2612.32|2612.62|2612.12|2613.39|2612.89|2612.33|2611.83|438
1735555800000|2024-12-30 10:50:00|2612.56|2612.06|2612.67|2612.17|2613.34|2612.84|2612.14|2611.64|376
1735556100000|2024-12-30 10:55:00|2612.6|2612.1|2610.88|2610.38|2612.83|2612.33|2610.85|2610.35|573
1735556400000|2024-12-30 11:00:00|2610.89|2610.39|2609.92|2609.42|2610.89|2610.39|2609.52|2609.02|555
1735556700000|2024-12-30 11:05:00|2609.97|2609.47|2611.67|2611.17|2611.91|2611.41|2609.81|2609.31|740
1735557000000|2024-12-30 11:10:00|2611.63|2611.13|2613.16|2612.86|2614.41|2614.11|2611.5|2611|572
1735557300000|2024-12-30 11:15:00|2613.11|2612.81|2614.45|2613.95|2614.63|2614.16|2613.04|2612.74|532
1735557600000|2024-12-30 11:20:00|2614.4|2614.1|2615.53|2615.03|2615.98|2615.48|2614.4|2614.08|767
1735557900000|2024-12-30 11:25:00|2615.64|2615.14|2616.36|2616.06|2616.92|2616.54|2614.82|2614.38|575
1735558200000|2024-12-30 11:30:00|2616.23|2615.93|2616.92|2616.42|2617.45|2616.98|2614.77|2614.27|780
1735558500000|2024-12-30 11:35:00|2616.93|2616.43|2617.64|2617.14|2617.97|2617.47|2616.6|2616.1|529
1735558800000|2024-12-30 11:40:00|2617.65|2617.15|2618.74|2618.24|2618.87|2618.37|2617.35|2616.85|451
1735559100000|2024-12-30 11:45:00|2618.78|2618.28|2618.76|2618.26|2619.04|2618.54|2618.11|2617.61|416
1735559400000|2024-12-30 11:50:00|2618.74|2618.24|2617.45|2616.95|2618.87|2618.37|2617.13|2616.63|435
1735559700000|2024-12-30 11:55:00|2617.43|2616.93|2616.63|2616.13|2617.5|2617|2616.42|2615.92|422
1735560000000|2024-12-30 12:00:00|2616.61|2616.11|2617.18|2616.68|2617.69|2617.19|2616.02|2615.52|399
1735560300000|2024-12-30 12:05:00|2617.19|2616.69|2618.65|2618.15|2618.74|2618.24|2617.1|2616.6|328
1735560600000|2024-12-30 12:10:00|2618.63|2618.13|2618.3|2617.8|2618.65|2618.15|2617.48|2616.98|354
1735560900000|2024-12-30 12:15:00|2618.28|2617.78|2617.24|2616.94|2618.78|2618.28|2616.83|2616.33|406
1735561200000|2024-12-30 12:20:00|2617.23|2616.93|2617.6|2617.1|2617.73|2617.23|2615.95|2615.45|388
1735561500000|2024-12-30 12:25:00|2617.7|2617.2|2618.64|2618.14|2619.04|2618.54|2617.11|2616.61|404
1735561800000|2024-12-30 12:30:00|2618.61|2618.11|2618.83|2618.33|2619.1|2618.6|2617.8|2617.3|392
1735562100000|2024-12-30 12:35:00|2618.85|2618.35|2618.78|2618.28|2619.95|2619.45|2618.71|2618.21|430
1735562400000|2024-12-30 12:40:00|2618.72|2618.22|2619.22|2618.72|2620.52|2620.02|2618.58|2618.08|545
1735562700000|2024-12-30 12:45:00|2619.21|2618.71|2620.81|2620.31|2620.97|2620.47|2619.05|2618.55|435
1735563000000|2024-12-30 12:50:00|2620.85|2620.35|2621.77|2621.27|2622.18|2621.68|2620.49|2619.99|359
1735563300000|2024-12-30 12:55:00|2621.86|2621.36|2622|2621.5|2622.88|2622.38|2621.74|2621.24|419
1735563600000|2024-12-30 13:00:00|2621.91|2621.41|2620.41|2620.11|2622.91|2622.41|2619.93|2619.43|942
1735563900000|2024-12-30 13:05:00|2620.43|2620.13|2621.23|2620.73|2621.79|2621.29|2619.99|2619.56|695
1735564200000|2024-12-30 13:10:00|2621.15|2620.65|2619.38|2618.88|2621.23|2620.73|2619.23|2618.73|837
1735564500000|2024-12-30 13:15:00|2619.4|2618.9|2620.02|2619.52|2620.32|2619.94|2618.19|2617.81|984
1735564800000|2024-12-30 13:20:00|2619.96|2619.46|2622.07|2621.57|2622.32|2621.82|2619.21|2618.71|996
1735565100000|2024-12-30 13:25:00|2622.06|2621.56|2622.05|2621.75|2622.89|2622.55|2620.71|2620.21|927
1735565400000|2024-12-30 13:30:00|2622.03|2621.73|2617.1|2616.8|2622.71|2622.36|2616.72|2616.42|1002
1735565700000|2024-12-30 13:35:00|2617.13|2616.83|2615.68|2615.38|2617.5|2617.1|2614.47|2614.17|886
1735566000000|2024-12-30 13:40:00|2615.62|2615.32|2613.4|2613.1|2615.9|2615.53|2612.69|2612.29|913
1735566300000|2024-12-30 13:45:00|2613.59|2613.29|2612.12|2611.62|2614.7|2614.35|2611.9|2611.58|693
1735566600000|2024-12-30 13:50:00|2612.15|2611.65|2610.5|2610.2|2613.2|2612.77|2610.07|2609.77|902
1735566900000|2024-12-30 13:55:00|2610.45|2610.15|2606.92|2606.62|2610.71|2610.4|2606.73|2606.23|1110
1735567200000|2024-12-30 14:00:00|2606.89|2606.59|2608.16|2607.66|2608.48|2608.06|2605.55|2605.22|1005
1735567500000|2024-12-30 14:05:00|2608.08|2607.78|2610.9|2610.6|2611.4|2611.1|2607.83|2607.53|990
1735567800000|2024-12-30 14:10:00|2611|2610.5|2612.22|2611.92|2612.51|2612.21|2610.55|2610.25|886
1735568100000|2024-12-30 14:15:00|2612.23|2611.93|2612.33|2612.03|2614.04|2613.74|2611.98|2611.68|833
1735568400000|2024-12-30 14:20:00|2612.32|2612.02|2612.52|2612.22|2613.53|2613.23|2611.78|2611.45|562
1735568700000|2024-12-30 14:25:00|2612.53|2612.23|2612.7|2612.2|2613|2612.59|2611.52|2611.19|564
1735569000000|2024-12-30 14:30:00|2612.55|2612.25|2607.47|2607.17|2612.55|2612.25|2607.2|2606.9|1025
1735569300000|2024-12-30 14:35:00|2607.62|2607.32|2607.66|2607.16|2608.74|2608.36|2607.1|2606.8|1014
1735569600000|2024-12-30 14:40:00|2607.6|2607.3|2606.55|2606.25|2608.65|2608.25|2605.7|2605.31|737
1735569900000|2024-12-30 14:45:00|2606.58|2606.28|2608.7|2608.4|2609.2|2608.81|2606.58|2606.24|929
1735570200000|2024-12-30 14:50:00|2608.73|2608.43|2611|2610.7|2611.2|2610.8|2608.7|2608.35|1055
1735570500000|2024-12-30 14:55:00|2610.9|2610.6|2611.79|2611.49|2612.35|2612|2610.88|2610.58|881
1735570800000|2024-12-30 15:00:00|2611.75|2611.45|2607.44|2607.14|2611.99|2611.62|2606.31|2606.01|1146
1735571100000|2024-12-30 15:05:00|2607.35|2607.05|2603.45|2602.95|2608.16|2607.8|2602.4|2602.08|1090
1735571400000|2024-12-30 15:10:00|2603.3|2603|2604.07|2603.77|2604.6|2604.3|2601.16|2600.86|1095
1735571700000|2024-12-30 15:15:00|2604.1|2603.8|2604.9|2604.6|2605.55|2605.2|2603.45|2603.05|921
1735572000000|2024-12-30 15:20:00|2604.85|2604.55|2604.05|2603.75|2606.2|2605.9|2603.59|2603.25|876
1735572300000|2024-12-30 15:25:00|2604.1|2603.8|2603.15|2602.85|2604.2|2603.9|2602.6|2602.26|1153
1735572600000|2024-12-30 15:30:00|2603.05|2602.75|2601.19|2600.89|2603.56|2603.26|2599.8|2599.43|1051
1735572900000|2024-12-30 15:35:00|2601.18|2600.88|2602.9|2602.6|2603.06|2602.76|2600.1|2599.8|869
1735573200000|2024-12-30 15:40:00|2602.88|2602.58|2602.79|2602.49|2603.97|2603.67|2601.44|2601.14|946
1735573500000|2024-12-30 15:45:00|2602.76|2602.46|2601.75|2601.45|2604.65|2604.35|2601.12|2600.82|777
1735573800000|2024-12-30 15:50:00|2601.81|2601.51|2603.18|2602.88|2604.24|2603.79|2601.81|2601.51|922
1735574100000|2024-12-30 15:55:00|2603.29|2602.79|2601.79|2601.49|2604|2603.7|2601.7|2601.34|894
1735574400000|2024-12-30 16:00:00|2601.75|2601.45|2602.39|2602.09|2602.43|2602.1|2600.26|2599.89|1187
1735574700000|2024-12-30 16:05:00|2602.35|2602.05|2601.83|2601.53|2602.77|2602.42|2601.23|2600.92|898
1735575000000|2024-12-30 16:10:00|2601.82|2601.52|2600.54|2600.24|2603.16|2602.75|2600.37|2599.94|907
1735575300000|2024-12-30 16:15:00|2600.48|2600.18|2598.64|2598.34|2601.85|2601.5|2598.39|2598.03|1026
1735575600000|2024-12-30 16:20:00|2598.6|2598.3|2597.62|2597.32|2598.65|2598.32|2596.23|2595.77|1081
1735575900000|2024-12-30 16:25:00|2597.75|2597.25|2596.63|2596.33|2598.12|2597.75|2596.54|2596.24|690
1735576200000|2024-12-30 16:30:00|2596.68|2596.38|2597.75|2597.45|2598.2|2597.89|2596.68|2596.36|698
1735576500000|2024-12-30 16:35:00|2597.85|2597.35|2599.05|2598.75|2599.19|2598.82|2597.44|2597.14|665
1735576800000|2024-12-30 16:40:00|2599.06|2598.76|2600.78|2600.48|2600.95|2600.63|2598.95|2598.55|704
1735577100000|2024-12-30 16:45:00|2600.81|2600.51|2599.74|2599.44|2601.11|2600.81|2599.44|2599.13|722
1735577400000|2024-12-30 16:50:00|2599.65|2599.35|2599.96|2599.46|2600.83|2600.45|2599.57|2599.18|698
1735577700000|2024-12-30 16:55:00|2600|2599.5|2600|2599.7|2600.61|2600.26|2599.1|2598.7|656
1735578000000|2024-12-30 17:00:00|2600.07|2599.77|2601.51|2601.21|2602.76|2602.4|2600.03|2599.73|704
1735578300000|2024-12-30 17:05:00|2601.4|2601.1|2602.19|2601.89|2602.77|2602.34|2600.97|2600.56|632
1735578600000|2024-12-30 17:10:00|2602.21|2601.91|2603.45|2603.15|2603.97|2603.61|2601.95|2601.65|635
1735578900000|2024-12-30 17:15:00|2603.47|2603.17|2603.94|2603.44|2604.33|2603.92|2603.32|2602.95|586
1735579200000|2024-12-30 17:20:00|2603.93|2603.43|2602.64|2602.14|2603.93|2603.5|2602.03|2601.64|561
1735579500000|2024-12-30 17:25:00|2602.65|2602.15|2603.37|2603.07|2604|2603.7|2601.84|2601.54|602
1735579800000|2024-12-30 17:30:00|2603.38|2603.08|2603.21|2602.91|2604|2603.7|2602.93|2602.63|482
1735580100000|2024-12-30 17:35:00|2603.2|2602.9|2602.24|2601.94|2603.64|2603.29|2601.91|2601.51|508
1735580400000|2024-12-30 17:40:00|2602.23|2601.93|2602.51|2602.21|2603.02|2602.66|2601.54|2601.24|605
1735580700000|2024-12-30 17:45:00|2602.63|2602.33|2604.29|2603.99|2604.81|2604.41|2602.41|2602.08|667
1735581000000|2024-12-30 17:50:00|2604.31|2604.01|2604.53|2604.23|2604.96|2604.6|2603.8|2603.5|657
1735581300000|2024-12-30 17:55:00|2604.54|2604.24|2605.4|2605.1|2605.79|2605.49|2604.4|2604.04|575
1735581600000|2024-12-30 18:00:00|2605.43|2605.13|2604.8|2604.5|2605.75|2605.42|2604.2|2603.86|552
1735581900000|2024-12-30 18:05:00|2604.79|2604.49|2604.81|2604.51|2605.22|2604.8|2604.4|2604.05|650
1735582200000|2024-12-30 18:10:00|2604.89|2604.59|2605.02|2604.72|2605.58|2605.25|2604.49|2604.11|505
1735582500000|2024-12-30 18:15:00|2605.05|2604.75|2604.29|2603.99|2605.13|2604.83|2603.98|2603.51|546
1735582800000|2024-12-30 18:20:00|2604.3|2604|2606.08|2605.78|2606.11|2605.81|2604.27|2603.85|571
1735583100000|2024-12-30 18:25:00|2606.09|2605.79|2605.3|2605|2606.66|2606.32|2605.13|2604.76|568
1735583400000|2024-12-30 18:30:00|2605.29|2604.99|2604.8|2604.5|2606.08|2605.71|2604.39|2604.09|361
1735583700000|2024-12-30 18:35:00|2604.9|2604.6|2604.22|2603.92|2605.05|2604.65|2603.67|2603.3|455
1735584000000|2024-12-30 18:40:00|2604.18|2603.88|2604.86|2604.36|2605.61|2605.23|2604.15|2603.78|564
1735584300000|2024-12-30 18:45:00|2604.88|2604.38|2605.05|2604.75|2605.23|2604.84|2604.4|2604.02|501
1735584600000|2024-12-30 18:50:00|2605.02|2604.72|2605.67|2605.37|2605.97|2605.63|2604.68|2604.33|608
1735584900000|2024-12-30 18:55:00|2605.68|2605.38|2606.37|2606.07|2607.15|2606.65|2605.68|2605.27|545
1735585200000|2024-12-30 19:00:00|2606.38|2606.08|2606.53|2606.03|2606.86|2606.55|2606.13|2605.74|562
1735585500000|2024-12-30 19:05:00|2606.4|2606.1|2605.65|2605.15|2606.83|2606.53|2605.09|2604.73|485
1735585800000|2024-12-30 19:10:00|2605.84|2605.34|2605.23|2604.93|2606.01|2605.55|2604.93|2604.55|530
1735586100000|2024-12-30 19:15:00|2605.35|2604.85|2605.22|2604.92|2605.91|2605.61|2604.91|2604.61|459
1735586400000|2024-12-30 19:20:00|2605.21|2604.91|2604.22|2603.92|2605.41|2605.02|2603.92|2603.51|566
1735586700000|2024-12-30 19:25:00|2604.14|2603.84|2604.61|2604.31|2604.99|2604.69|2603.96|2603.63|444
1735587000000|2024-12-30 19:30:00|2604.65|2604.35|2606.56|2606.26|2606.68|2606.38|2604.41|2604.05|457
1735587300000|2024-12-30 19:35:00|2606.57|2606.27|2606.53|2606.23|2606.77|2606.47|2606.01|2605.71|484
1735587600000|2024-12-30 19:40:00|2606.62|2606.32|2607.31|2607.01|2607.54|2607.15|2606.51|2606.21|500
1735587900000|2024-12-30 19:45:00|2607.32|2607.02|2607.07|2606.77|2607.34|2607.04|2606.5|2606.2|522
1735588200000|2024-12-30 19:50:00|2607.02|2606.72|2608.04|2607.74|2608.36|2608.02|2607.01|2606.71|578
1735588500000|2024-12-30 19:55:00|2608.01|2607.71|2607.44|2607.14|2608.68|2608.31|2607.4|2607.1|588
1735588800000|2024-12-30 20:00:00|2607.4|2607.1|2606.97|2606.67|2607.65|2607.35|2606.84|2606.54|595
1735589100000|2024-12-30 20:05:00|2606.96|2606.66|2607.97|2607.67|2608.09|2607.69|2606.69|2606.37|492
1735589400000|2024-12-30 20:10:00|2608.04|2607.74|2607.93|2607.63|2608.5|2608.13|2607.62|2607.25|501
1735589700000|2024-12-30 20:15:00|2607.91|2607.61|2609.55|2609.05|2609.85|2609.5|2607.66|2607.32|570
1735590000000|2024-12-30 20:20:00|2609.41|2609.11|2608.95|2608.65|2609.51|2609.2|2608.62|2608.32|639
1735590300000|2024-12-30 20:25:00|2608.98|2608.68|2608.39|2608.09|2609.51|2609.21|2608.13|2607.83|655
1735590600000|2024-12-30 20:30:00|2608.37|2608.07|2608.17|2607.87|2608.9|2608.56|2607.73|2607.43|606
1735590900000|2024-12-30 20:35:00|2608.16|2607.86|2608.71|2608.41|2608.75|2608.44|2608.01|2607.71|486
1735591200000|2024-12-30 20:40:00|2608.69|2608.39|2609.06|2608.56|2609.51|2609.15|2608.62|2608.32|436
1735591500000|2024-12-30 20:45:00|2608.91|2608.61|2608.81|2608.51|2609.43|2609.01|2608.61|2608.31|394
1735591800000|2024-12-30 20:50:00|2608.84|2608.54|2609.17|2608.87|2609.6|2609.3|2608.66|2608.26|540
1735592100000|2024-12-30 20:55:00|2609.13|2608.83|2607.94|2607.64|2609.3|2608.91|2607.7|2607.4|678
1735592400000|2024-12-30 21:00:00|2607.93|2607.63|2607.93|2607.63|2608.33|2607.96|2607.73|2607.42|237
1735592700000|2024-12-30 21:05:00|2608|2607.5|2607.77|2607.47|2608.16|2607.81|2607.62|2607.29|200
1735593000000|2024-12-30 21:10:00|2607.76|2607.46|2607.37|2607.07|2608.05|2607.64|2607.23|2606.85|240
1735593300000|2024-12-30 21:15:00|2607.52|2607.02|2607.7|2607.2|2607.73|2607.34|2606.98|2606.62|179
1735593600000|2024-12-30 21:20:00|2607.61|2607.31|2608.08|2607.58|2608.19|2607.8|2607.3|2606.92|223
1735593900000|2024-12-30 21:25:00|2608.04|2607.54|2608.16|2607.66|2608.32|2607.89|2607.83|2607.46|149
1735594200000|2024-12-30 21:30:00|2608.15|2607.65|2607.61|2607.11|2608.27|2607.91|2607.49|2607.11|152
1735594500000|2024-12-30 21:35:00|2607.64|2607.14|2607.43|2606.93|2607.64|2607.18|2607.08|2606.7|117
1735594800000|2024-12-30 21:40:00|2607.42|2606.92|2607.47|2607.17|2607.63|2607.33|2606.83|2606.45|116
1735595100000|2024-12-30 21:45:00|2607.61|2607.11|2606.26|2605.96|2607.61|2607.21|2606.26|2605.96|171
1735595400000|2024-12-30 21:50:00|2606.36|2605.86|2606.59|2606.09|2606.65|2606.22|2606.1|2605.71|163
1735595700000|2024-12-30 21:55:00|2606.56|2606.06|2605.48|2604.98|2607.96|2606.5|2605.48|2604.37|197
1735599600000|2024-12-30 23:00:00|2606.65|2606.35|2606.45|2605.95|2608.5|2607.06|2606.01|2604.91|92
1735599900000|2024-12-30 23:05:00|2606.44|2605.94|2605.13|2604.83|2606.44|2605.94|2604.89|2604.5|182
1735600200000|2024-12-30 23:10:00|2605.04|2604.74|2604.58|2604.08|2605.27|2604.93|2604.3|2604|199
1735600500000|2024-12-30 23:15:00|2604.46|2604.16|2604.75|2604.25|2604.84|2604.54|2604.14|2603.64|186
1735600800000|2024-12-30 23:20:00|2604.76|2604.26|2604.92|2604.42|2605.16|2604.66|2604.53|2604.03|144
1735601100000|2024-12-30 23:25:00|2604.9|2604.4|2604.91|2604.41|2605.33|2604.83|2604.65|2604.15|92
1735601400000|2024-12-30 23:30:00|2604.92|2604.42|2605.78|2605.28|2606.26|2605.76|2604.92|2604.42|153
1735601700000|2024-12-30 23:35:00|2606.03|2605.53|2606.47|2605.97|2606.78|2606.28|2605.83|2605.42|118
1735602000000|2024-12-30 23:40:00|2606.46|2605.96|2606.47|2605.97|2606.6|2606.23|2606.02|2605.58|119
1735602300000|2024-12-30 23:45:00|2606.48|2605.98|2606.93|2606.43|2607.14|2606.82|2606.47|2605.97|120
1735602600000|2024-12-30 23:50:00|2606.89|2606.39|2607.07|2606.77|2607.58|2607.28|2606.69|2606.19|158
1735602900000|2024-12-30 23:55:00|2606.92|2606.62|2606.98|2606.68|2607.58|2607.18|2606.73|2606.36|191
1735603200000|2024-12-31 00:00:00|2606.91|2606.61|2606.68|2606.18|2607.2|2606.83|2606.42|2606.07|150
1735603500000|2024-12-31 00:05:00|2606.54|2606.24|2605.6|2605.1|2606.68|2606.28|2605.55|2605.1|161
1735603800000|2024-12-31 00:10:00|2605.66|2605.16|2605.6|2605.1|2605.95|2605.55|2605.35|2605.01|124
1735604100000|2024-12-31 00:15:00|2605.65|2605.15|2606.13|2605.83|2606.49|2606.13|2605.26|2604.87|187
1735604400000|2024-12-31 00:20:00|2606.22|2605.72|2606.93|2606.63|2607.14|2606.64|2606.22|2605.72|112
1735604700000|2024-12-31 00:25:00|2606.97|2606.47|2607.18|2606.88|2607.58|2607.18|2606.93|2606.47|109
1735605000000|2024-12-31 00:30:00|2607.29|2606.79|2606.83|2606.53|2607.29|2606.88|2606.73|2606.33|155
1735605300000|2024-12-31 00:35:00|2606.95|2606.45|2607.25|2606.75|2607.68|2607.32|2606.88|2606.45|149
1735605600000|2024-12-31 00:40:00|2607.24|2606.74|2607.1|2606.8|2607.65|2607.2|2606.83|2606.53|201
1735605900000|2024-12-31 00:45:00|2607.11|2606.81|2608|2607.7|2608.35|2607.85|2606.87|2606.52|156
1735606200000|2024-12-31 00:50:00|2608.15|2607.65|2608.53|2608.23|2608.69|2608.28|2607.9|2607.54|155
1735606500000|2024-12-31 00:55:00|2608.59|2608.09|2608.05|2607.55|2609.08|2608.68|2607.71|2607.22|208
1735606800000|2024-12-31 01:00:00|2607.79|2607.29|2606.93|2606.63|2608.45|2608.1|2606.83|2606.43|515
1735607100000|2024-12-31 01:05:00|2607.12|2606.82|2607.13|2606.83|2608.2|2607.83|2606.88|2606.43|420
1735607400000|2024-12-31 01:10:00|2607.03|2606.73|2607.96|2607.66|2608.08|2607.68|2606.93|2606.56|335
1735607700000|2024-12-31 01:15:00|2608.08|2607.58|2608.63|2608.33|2608.85|2608.55|2607.88|2607.55|356
1735608000000|2024-12-31 01:20:00|2608.68|2608.38|2609.17|2608.87|2609.68|2609.28|2608.61|2608.23|399
1735608300000|2024-12-31 01:25:00|2609.18|2608.88|2610.43|2610.13|2610.43|2610.13|2609|2608.65|325
1735608600000|2024-12-31 01:30:00|2610.6|2610.1|2611.28|2610.98|2611.84|2611.43|2610.38|2610.03|441
1735608900000|2024-12-31 01:35:00|2611.43|2610.93|2610.08|2609.78|2612.05|2611.55|2609.13|2608.83|474
1735609200000|2024-12-31 01:40:00|2610.18|2609.88|2609.68|2609.38|2610.62|2610.12|2609.23|2608.83|406
1735609500000|2024-12-31 01:45:00|2609.63|2609.33|2610.33|2609.83|2610.45|2610.15|2608.68|2608.33|411
1735609800000|2024-12-31 01:50:00|2610.43|2609.93|2609.38|2609.08|2610.46|2610.08|2609.23|2608.93|393
1735610100000|2024-12-31 01:55:00|2609.53|2609.03|2609.18|2608.88|2609.58|2609.23|2608.43|2608.08|447
1735610400000|2024-12-31 02:00:00|2609.28|2608.78|2609.18|2608.88|2609.68|2609.28|2608.83|2608.43|351
1735610700000|2024-12-31 02:05:00|2609.29|2608.79|2609.38|2609.08|2609.88|2609.58|2608.68|2608.29|346
1735611000000|2024-12-31 02:10:00|2609.46|2608.96|2608.48|2608.18|2609.51|2609.11|2608.26|2607.82|333
1735611300000|2024-12-31 02:15:00|2608.53|2608.03|2609.28|2608.98|2609.35|2609.05|2608.38|2608.03|258
1735611600000|2024-12-31 02:20:00|2609.25|2608.95|2609.1|2608.8|2609.64|2609.28|2608.93|2608.61|270
1735611900000|2024-12-31 02:25:00|2609.08|2608.78|2609.58|2609.08|2609.9|2609.47|2609.08|2608.68|212
1735612200000|2024-12-31 02:30:00|2609.43|2609.13|2609.38|2609.08|2609.7|2609.35|2609.23|2608.81|306
1735612500000|2024-12-31 02:35:00|2609.33|2609.03|2608.62|2608.12|2609.6|2609.3|2608.43|2608.08|360
1735612800000|2024-12-31 02:40:00|2608.53|2608.23|2608.68|2608.38|2609.18|2608.88|2608.44|2608.08|283
1735613100000|2024-12-31 02:45:00|2608.78|2608.28|2608.03|2607.73|2608.79|2608.38|2607.73|2607.36|229
1735613400000|2024-12-31 02:50:00|2608.17|2607.67|2607.43|2607.13|2608.73|2608.33|2607.22|2606.83|216
1735613700000|2024-12-31 02:55:00|2607.6|2607.1|2607.33|2607.03|2607.9|2607.51|2607.08|2606.74|307
1735614000000|2024-12-31 03:00:00|2607.28|2606.98|2606.53|2606.23|2607.68|2607.18|2606.33|2606.03|388
1735614300000|2024-12-31 03:05:00|2606.68|2606.18|2605.93|2605.63|2606.83|2606.53|2605.53|2605.18|367
1735614600000|2024-12-31 03:10:00|2606.05|2605.55|2607.39|2606.89|2607.68|2607.35|2605.83|2605.5|358
1735614900000|2024-12-31 03:15:00|2607.28|2606.98|2607.03|2606.73|2607.6|2607.13|2607.03|2606.66|308
1735615200000|2024-12-31 03:20:00|2607.17|2606.67|2607.08|2606.78|2607.43|2607.09|2606.63|2606.29|315
1735615500000|2024-12-31 03:25:00|2607.33|2606.83|2607.43|2606.93|2607.93|2607.52|2606.94|2606.55|309
1735615800000|2024-12-31 03:30:00|2607.39|2606.89|2606.73|2606.43|2607.68|2607.38|2606.68|2606.28|204
1735616100000|2024-12-31 03:35:00|2606.68|2606.38|2606.58|2606.08|2606.97|2606.53|2606.13|2605.83|188
1735616400000|2024-12-31 03:40:00|2606.61|2606.11|2606|2605.5|2606.79|2606.49|2605.73|2605.32|189
1735616700000|2024-12-31 03:45:00|2606.02|2605.52|2605.18|2604.68|2606.03|2605.63|2604.28|2603.95|340
1735617000000|2024-12-31 03:50:00|2605.16|2604.86|2605.08|2604.58|2605.2|2604.86|2603.68|2603.38|273
1735617300000|2024-12-31 03:55:00|2604.96|2604.66|2604.97|2604.47|2605.41|2604.98|2604.8|2604.42|215
1735617600000|2024-12-31 04:00:00|2604.89|2604.59|2604.79|2604.49|2605.08|2604.68|2604.54|2604.14|279
1735617900000|2024-12-31 04:05:00|2604.89|2604.39|2605.49|2604.99|2605.78|2605.39|2604.74|2604.37|241
1735618200000|2024-12-31 04:10:00|2605.48|2604.98|2605.49|2605.19|2605.82|2605.43|2605.38|2604.98|229
1735618500000|2024-12-31 04:15:00|2605.59|2605.29|2605.59|2605.09|2605.82|2605.43|2605.38|2604.99|221
1735618800000|2024-12-31 04:20:00|2605.58|2605.08|2605.48|2605.18|2605.84|2605.5|2605.25|2604.9|254
1735619100000|2024-12-31 04:25:00|2605.58|2605.08|2605.58|2605.08|2605.81|2605.49|2605.33|2604.97|257
1735619400000|2024-12-31 04:30:00|2605.52|2605.22|2605.66|2605.36|2605.78|2605.48|2605.26|2604.93|215
1735619700000|2024-12-31 04:35:00|2605.65|2605.35|2606.03|2605.73|2606.33|2605.93|2605.61|2605.31|231
1735620000000|2024-12-31 04:40:00|2606.1|2605.6|2607.08|2606.58|2607.28|2606.98|2605.98|2605.57|281
1735620300000|2024-12-31 04:45:00|2607.03|2606.73|2607.18|2606.88|2607.22|2606.89|2606.43|2606.02|220
1735620600000|2024-12-31 04:50:00|2607.09|2606.79|2607.05|2606.75|2607.42|2607.08|2607.03|2606.63|198
1735620900000|2024-12-31 04:55:00|2607.15|2606.65|2606.83|2606.53|2607.35|2606.99|2606.76|2606.36|220
1735621200000|2024-12-31 05:00:00|2606.85|2606.55|2606.88|2606.58|2607.43|2607.11|2606.63|2606.18|226
1735621500000|2024-12-31 05:05:00|2606.83|2606.53|2607.18|2606.88|2607.47|2607.13|2606.73|2606.41|247
1735621800000|2024-12-31 05:10:00|2607.2|2606.9|2607.83|2607.53|2607.95|2607.54|2607.18|2606.79|207
1735622100000|2024-12-31 05:15:00|2607.94|2607.44|2607.93|2607.43|2608.06|2607.66|2607.73|2607.3|251
1735622400000|2024-12-31 05:20:00|2607.95|2607.45|2608.33|2608.03|2608.46|2608.08|2607.53|2607.15|214
1735622700000|2024-12-31 05:25:00|2608.32|2608.02|2607.22|2606.92|2608.46|2608.08|2607.18|2606.68|238
1735623000000|2024-12-31 05:30:00|2607.16|2606.86|2607.11|2606.81|2607.38|2606.97|2606.72|2606.41|376
1735623300000|2024-12-31 05:35:00|2607.1|2606.8|2606.36|2606.06|2607.18|2606.8|2606.22|2605.83|295
1735623600000|2024-12-31 05:40:00|2606.33|2606.03|2606.33|2606.03|2606.69|2606.39|2605.43|2605.13|309
1735623900000|2024-12-31 05:45:00|2606.34|2606.04|2606.1|2605.8|2607.18|2606.79|2606|2605.64|323
1735624200000|2024-12-31 05:50:00|2606.05|2605.75|2604.68|2604.38|2606.65|2606.35|2604.36|2603.97|407
1735624500000|2024-12-31 05:55:00|2604.66|2604.18|2604.62|2604.32|2604.89|2604.53|2602.87|2602.57|590
1735624800000|2024-12-31 06:00:00|2604.63|2604.33|2604.38|2604.08|2605.38|2605.08|2604.32|2604.02|351
1735625100000|2024-12-31 06:05:00|2604.43|2604.13|2604.38|2604.08|2604.83|2604.53|2603.78|2603.48|370
1735625400000|2024-12-31 06:10:00|2604.49|2604.19|2605.28|2604.98|2605.68|2605.28|2604.28|2603.98|324
1735625700000|2024-12-31 06:15:00|2605.37|2604.87|2604.88|2604.58|2605.68|2605.28|2604.73|2604.38|279
1735626000000|2024-12-31 06:20:00|2605.08|2604.59|2608|2607.7|2608.35|2607.95|2604.75|2604.45|507
1735626300000|2024-12-31 06:25:00|2608.14|2607.84|2608.18|2607.88|2608.64|2608.34|2607.38|2606.98|574
1735626600000|2024-12-31 06:30:00|2608.13|2607.83|2606.72|2606.42|2608.68|2608.28|2606.3|2606|566
1735626900000|2024-12-31 06:35:00|2606.7|2606.4|2607.08|2606.78|2607.43|2607.05|2606.13|2605.83|406
1735627200000|2024-12-31 06:40:00|2607.03|2606.73|2606.63|2606.33|2607.25|2606.92|2606.19|2605.69|355
1735627500000|2024-12-31 06:45:00|2606.71|2606.21|2607.43|2606.93|2607.77|2607.39|2606.63|2606.21|278
1735627800000|2024-12-31 06:50:00|2607.38|2607.08|2608.01|2607.71|2608.36|2608.02|2607.04|2606.61|408
1735628100000|2024-12-31 06:55:00|2608.06|2607.56|2608.11|2607.81|2608.79|2608.48|2607.88|2607.48|396
1735628400000|2024-12-31 07:00:00|2608.18|2607.68|2608.93|2608.63|2609.17|2608.77|2607.68|2607.38|338
1735628700000|2024-12-31 07:05:00|2608.94|2608.43|2608.86|2608.36|2609.54|2609.17|2608.63|2608.25|270
1735629000000|2024-12-31 07:10:00|2608.73|2608.43|2608.68|2608.38|2608.82|2608.43|2607.68|2607.38|284
1735629300000|2024-12-31 07:15:00|2608.81|2608.31|2608.68|2608.18|2609.01|2608.6|2608.03|2607.58|275
1735629600000|2024-12-31 07:20:00|2608.76|2608.26|2608.12|2607.82|2608.76|2608.38|2607.68|2607.18|263
1735629900000|2024-12-31 07:25:00|2608.15|2607.85|2608.35|2608.05|2608.71|2608.28|2607.53|2607.18|301
1735630200000|2024-12-31 07:30:00|2608.44|2608.14|2610.24|2609.94|2610.27|2609.95|2608.29|2607.97|432
1735630500000|2024-12-31 07:35:00|2610.23|2609.93|2609.81|2609.51|2610.66|2610.28|2609.42|2609.1|300
1735630800000|2024-12-31 07:40:00|2609.91|2609.41|2611.61|2611.31|2611.74|2611.39|2609.62|2609.25|348
1735631100000|2024-12-31 07:45:00|2611.72|2611.22|2612.32|2612.02|2613.25|2612.86|2611.66|2611.22|343
1735631400000|2024-12-31 07:50:00|2612.38|2612.08|2613.65|2613.35|2613.95|2613.6|2612.04|2611.66|574
1735631700000|2024-12-31 07:55:00|2613.7|2613.15|2613.93|2613.63|2614.55|2614.05|2613.2|2612.7|427
1735632000000|2024-12-31 08:00:00|2614.03|2613.73|2613.5|2613.2|2614.12|2613.82|2613.13|2612.83|359
1735632300000|2024-12-31 08:05:00|2613.6|2613.3|2614.36|2614.06|2615.03|2614.65|2613.5|2613.1|415
1735632600000|2024-12-31 08:10:00|2614.45|2613.95|2614.63|2614.13|2615.15|2614.85|2614.25|2613.77|373
1735632900000|2024-12-31 08:15:00|2614.6|2614.1|2613.88|2613.38|2614.8|2614.4|2613.5|2613.05|418
1735633200000|2024-12-31 08:20:00|2613.85|2613.35|2614.88|2614.58|2615.38|2615.03|2613.43|2613.07|361
1735633500000|2024-12-31 08:25:00|2614.98|2614.48|2613.38|2613.08|2615.09|2614.69|2613|2612.7|365
1735633800000|2024-12-31 08:30:00|2613.43|2613.13|2614.95|2614.45|2614.95|2614.55|2613.12|2612.72|406
1735634100000|2024-12-31 08:35:00|2614.85|2614.35|2616.68|2616.38|2616.78|2616.48|2614.45|2614.09|426
1735634400000|2024-12-31 08:40:00|2616.62|2616.32|2616.4|2616.1|2617.15|2616.85|2615.93|2615.58|365
1735634700000|2024-12-31 08:45:00|2616.35|2616.05|2616.04|2615.54|2616.8|2616.36|2615.8|2615.5|357
1735635000000|2024-12-31 08:50:00|2616.05|2615.55|2616.93|2616.63|2617.18|2616.88|2615.2|2614.77|341
1735635300000|2024-12-31 08:55:00|2616.91|2616.61|2616.81|2616.51|2617.97|2617.67|2616.5|2616.15|381
1735635600000|2024-12-31 09:00:00|2616.8|2616.5|2615.9|2615.6|2617.16|2616.8|2615.57|2615.22|320
1735635900000|2024-12-31 09:05:00|2615.91|2615.61|2616.25|2615.95|2616.36|2616.05|2614.8|2614.5|321
1735636200000|2024-12-31 09:10:00|2616.24|2615.94|2613.99|2613.69|2616.41|2616.1|2613.92|2613.59|363
1735636500000|2024-12-31 09:15:00|2614.03|2613.73|2613.88|2613.58|2614.91|2614.53|2613.21|2612.91|444
1735636800000|2024-12-31 09:20:00|2613.95|2613.65|2615.3|2614.8|2615.55|2615.15|2613.88|2613.51|320
1735637100000|2024-12-31 09:25:00|2615.27|2614.77|2615.45|2614.95|2615.75|2615.35|2614.93|2614.52|287
1735637400000|2024-12-31 09:30:00|2615.4|2615.1|2616.39|2616.09|2616.65|2616.25|2615.15|2614.75|314
1735637700000|2024-12-31 09:35:00|2616.53|2616.03|2615.2|2614.9|2616.67|2616.35|2615.14|2614.72|334
1735638000000|2024-12-31 09:40:00|2615.18|2614.88|2614.75|2614.45|2615.55|2615.2|2614.65|2614.35|253
1735638300000|2024-12-31 09:45:00|2614.65|2614.35|2615.35|2615.05|2615.54|2615.2|2614.35|2614.05|268
1735638600000|2024-12-31 09:50:00|2615.45|2614.95|2615.58|2615.08|2616.5|2616.2|2615.15|2614.75|250
1735638900000|2024-12-31 09:55:00|2615.67|2615.17|2615.5|2615.2|2615.92|2615.6|2614.78|2614.48|251
1735639200000|2024-12-31 10:00:00|2615.64|2615.14|2613.98|2613.68|2616|2615.7|2613.51|2613.19|470
1735639500000|2024-12-31 10:05:00|2614.04|2613.74|2614.22|2613.72|2614.83|2614.48|2613.35|2612.95|566
1735639800000|2024-12-31 10:10:00|2614.3|2613.8|2614.7|2614.4|2615.25|2614.85|2613.9|2613.5|359
1735640100000|2024-12-31 10:15:00|2614.6|2614.3|2613.71|2613.21|2615.12|2614.7|2613.55|2613.21|283
1735640400000|2024-12-31 10:20:00|2613.6|2613.3|2613.54|2613.24|2614.18|2613.83|2613.2|2612.9|262
1735640700000|2024-12-31 10:25:00|2613.45|2613.15|2613.1|2612.8|2614.34|2614|2613|2612.65|235
1735641000000|2024-12-31 10:30:00|2613.18|2612.88|2613.06|2612.76|2613.8|2613.5|2611.01|2610.61|569
1735641300000|2024-12-31 10:35:00|2613.19|2612.69|2612.3|2612|2613.45|2613.05|2611.8|2611.44|379
1735641600000|2024-12-31 10:40:00|2612.4|2611.9|2612.65|2612.15|2612.77|2612.36|2611.8|2611.49|336
1735641900000|2024-12-31 10:45:00|2612.66|2612.16|2613.37|2612.87|2613.55|2613.15|2612.17|2611.72|388
1735642200000|2024-12-31 10:50:00|2613.26|2612.76|2611.95|2611.65|2614.29|2613.89|2611.6|2611.25|508
1735642500000|2024-12-31 10:55:00|2611.97|2611.67|2612.08|2611.58|2612.69|2612.29|2611.45|2611.06|438
1735642800000|2024-12-31 11:00:00|2612.06|2611.56|2612.94|2612.64|2613.55|2613.1|2611.98|2611.55|319
1735643100000|2024-12-31 11:05:00|2613.14|2612.66|2613.53|2613.23|2614.53|2614.23|2612.94|2612.64|387
1735643400000|2024-12-31 11:10:00|2613.36|2613.06|2612.92|2612.42|2613.58|2613.16|2612.4|2611.9|428
1735643700000|2024-12-31 11:15:00|2612.9|2612.4|2611.76|2611.26|2612.9|2612.4|2611.72|2611.22|404
1735644000000|2024-12-31 11:20:00|2611.73|2611.23|2611.31|2610.81|2612.55|2612.25|2611.19|2610.69|309
1735644300000|2024-12-31 11:25:00|2611.37|2610.87|2610.39|2610.09|2611.6|2611.3|2609.88|2609.58|409
1735644600000|2024-12-31 11:30:00|2610.49|2609.99|2610.47|2610.17|2611.54|2611.21|2610.22|2609.72|482
1735644900000|2024-12-31 11:35:00|2610.69|2610.19|2611.4|2611.1|2611.65|2611.25|2610.31|2610.01|392
1735645200000|2024-12-31 11:40:00|2611.34|2611.04|2610.7|2610.4|2612.25|2611.95|2610.5|2610.07|279
1735645500000|2024-12-31 11:45:00|2610.69|2610.39|2610.8|2610.5|2611.4|2611.1|2610.54|2610.14|210
1735645800000|2024-12-31 11:50:00|2610.89|2610.39|2611.8|2611.5|2612.24|2611.85|2610.68|2610.3|271
1735646100000|2024-12-31 11:55:00|2611.78|2611.48|2611.28|2610.98|2612.35|2611.95|2611.14|2610.74|558
1735646400000|2024-12-31 12:00:00|2611.2|2610.9|2610.8|2610.3|2612.39|2611.93|2610.78|2610.28|647
1735646700000|2024-12-31 12:05:00|2610.83|2610.33|2610.16|2609.86|2610.83|2610.42|2609.51|2609.13|507
1735647000000|2024-12-31 12:10:00|2610.26|2609.76|2610.72|2610.22|2610.92|2610.42|2609.78|2609.28|458
1735647300000|2024-12-31 12:15:00|2610.68|2610.18|2611.12|2610.62|2611.42|2610.92|2609.82|2609.32|502
1735647600000|2024-12-31 12:20:00|2611.14|2610.64|2611.25|2610.95|2611.65|2611.29|2610.7|2610.25|309
1735647900000|2024-12-31 12:25:00|2611.35|2610.85|2611|2610.7|2611.7|2611.3|2610.59|2610.29|273
1735648200000|2024-12-31 12:30:00|2611.1|2610.6|2610.7|2610.4|2611.4|2611.05|2610.1|2609.8|299
1735648500000|2024-12-31 12:35:00|2610.6|2610.3|2610.89|2610.59|2611.43|2611.05|2610.52|2610.18|282
1735648800000|2024-12-31 12:40:00|2610.99|2610.49|2610.65|2610.35|2611.13|2610.83|2609.95|2609.6|268
1735649100000|2024-12-31 12:45:00|2610.49|2610.19|2612.38|2612.08|2612.43|2612.1|2610.39|2609.99|331
1735649400000|2024-12-31 12:50:00|2612.43|2612.13|2612.19|2611.69|2612.98|2612.68|2611.93|2611.47|338
1735649700000|2024-12-31 12:55:00|2612.13|2611.83|2611.38|2611.08|2612.39|2611.99|2611.22|2610.89|404
1735650000000|2024-12-31 13:00:00|2611.33|2611.03|2609.19|2608.69|2611.93|2611.53|2608.98|2608.61|538
1735650300000|2024-12-31 13:05:00|2609.22|2608.72|2609.04|2608.74|2609.62|2609.24|2608.44|2607.94|756
1735650600000|2024-12-31 13:10:00|2609.05|2608.75|2608.04|2607.54|2609.38|2609|2607.91|2607.53|714
1735650900000|2024-12-31 13:15:00|2608.06|2607.56|2606.13|2605.63|2608.54|2608.15|2605.76|2605.35|530
1735651200000|2024-12-31 13:20:00|2606.19|2605.69|2612.55|2612.25|2612.65|2612.35|2605.59|2605.18|718
1735651500000|2024-12-31 13:25:00|2612.5|2612.2|2614.09|2613.79|2615.33|2615.03|2612.5|2612.16|810
1735651800000|2024-12-31 13:30:00|2614.18|2613.68|2614.78|2614.48|2616.48|2616.18|2613.47|2613.17|799
1735652100000|2024-12-31 13:35:00|2614.73|2614.43|2613.6|2613.1|2614.73|2614.43|2613.04|2612.69|723
1735652400000|2024-12-31 13:40:00|2613.61|2613.11|2612.53|2612.23|2614.73|2614.43|2612.52|2612.22|646
1735652700000|2024-12-31 13:45:00|2612.28|2611.98|2613.12|2612.82|2613.26|2612.95|2611.68|2611.2|512
1735653000000|2024-12-31 13:50:00|2613.16|2612.86|2612.43|2612.13|2613.44|2613.13|2611.53|2611.15|402
1735653300000|2024-12-31 13:55:00|2612.47|2612.17|2613.53|2613.23|2614.87|2614.57|2612.47|2612.17|548
1735653600000|2024-12-31 14:00:00|2613.54|2613.24|2612.18|2611.88|2613.68|2613.34|2611.86|2611.56|517
1735653900000|2024-12-31 14:05:00|2612.19|2611.89|2611.98|2611.68|2612.83|2612.49|2611.53|2611.2|422
1735654200000|2024-12-31 14:10:00|2611.83|2611.53|2613.71|2613.41|2613.74|2613.41|2611.78|2611.31|320
1735654500000|2024-12-31 14:15:00|2613.6|2613.3|2613.68|2613.18|2614.56|2614.1|2613.27|2612.9|360
1735654800000|2024-12-31 14:20:00|2613.53|2613.23|2611.97|2611.67|2613.85|2613.43|2611.59|2611.26|435
1735655100000|2024-12-31 14:25:00|2612.22|2611.72|2612.4|2611.9|2612.66|2612.22|2611.5|2611.12|616
1735655400000|2024-12-31 14:30:00|2612.41|2611.91|2615|2614.5|2615.48|2615.17|2611.94|2611.64|737
1735655700000|2024-12-31 14:35:00|2614.92|2614.42|2616.96|2616.66|2618.08|2617.7|2614.25|2613.95|756
1735656000000|2024-12-31 14:40:00|2616.85|2616.55|2614.58|2614.28|2617.18|2616.73|2614.31|2613.91|707
1735656300000|2024-12-31 14:45:00|2614.69|2614.39|2613.88|2613.58|2615.33|2615.03|2613.63|2613.33|640
1735656600000|2024-12-31 14:50:00|2613.99|2613.49|2613.05|2612.75|2614.01|2613.71|2612.58|2612.28|789
1735656900000|2024-12-31 14:55:00|2613.17|2612.67|2613.88|2613.58|2614.75|2614.45|2613.08|2612.67|728
1735657200000|2024-12-31 15:00:00|2613.85|2613.55|2615.34|2614.84|2615.48|2615.18|2612.61|2612.31|868
1735657500000|2024-12-31 15:05:00|2615.28|2614.78|2615.58|2615.28|2615.78|2615.3|2613.85|2613.54|710
1735657800000|2024-12-31 15:10:00|2615.74|2615.24|2618.27|2617.97|2618.44|2618.14|2615.53|2615.23|630
1735658100000|2024-12-31 15:15:00|2618.33|2618.03|2619.13|2618.83|2619.91|2619.53|2618.13|2617.83|599
1735658400000|2024-12-31 15:20:00|2619.07|2618.77|2617.88|2617.58|2619.48|2619.18|2617.63|2617.27|537
1735658700000|2024-12-31 15:25:00|2618|2617.5|2618.54|2618.04|2618.86|2618.52|2617.37|2617.05|690
1735659000000|2024-12-31 15:30:00|2618.49|2617.99|2622.18|2621.68|2622.43|2622.13|2617.74|2617.44|655
1735659300000|2024-12-31 15:35:00|2622.16|2621.66|2623.98|2623.68|2624.32|2623.95|2622.04|2621.66|891
1735659600000|2024-12-31 15:40:00|2624.09|2623.59|2623.88|2623.58|2625.3|2624.87|2623.78|2623.48|798
1735659900000|2024-12-31 15:45:00|2623.93|2623.63|2623.13|2622.83|2624.58|2624.28|2622.08|2621.78|682
1735660200000|2024-12-31 15:50:00|2623.14|2622.84|2625.88|2625.58|2626.26|2625.96|2621.58|2621.28|745
1735660500000|2024-12-31 15:55:00|2626|2625.5|2626|2625.7|2626.97|2626.64|2625.18|2624.88|960
1735660800000|2024-12-31 16:00:00|2626.03|2625.73|2624.23|2623.93|2626.95|2626.65|2624.08|2623.78|883
1735661100000|2024-12-31 16:05:00|2624.24|2623.94|2623.52|2623.02|2624.38|2624.03|2622.88|2622.58|638
1735661400000|2024-12-31 16:10:00|2623.56|2623.06|2625.41|2625.11|2625.53|2625.23|2622.99|2622.57|672
1735661700000|2024-12-31 16:15:00|2625.4|2625.1|2623.49|2623.19|2625.65|2625.35|2623.49|2623.19|668
1735662000000|2024-12-31 16:20:00|2623.53|2623.23|2623.83|2623.33|2624.61|2624.28|2622.44|2622.14|687
1735662300000|2024-12-31 16:25:00|2623.76|2623.46|2623.93|2623.63|2624.13|2623.76|2622.88|2622.56|674
1735662600000|2024-12-31 16:30:00|2624.03|2623.73|2625.88|2625.58|2626.24|2625.94|2623.53|2623.18|561
1735662900000|2024-12-31 16:35:00|2625.92|2625.62|2626.18|2625.88|2626.37|2626.01|2625.13|2624.83|632
1735663200000|2024-12-31 16:40:00|2626.15|2625.85|2626.25|2625.95|2626.99|2626.63|2625.78|2625.48|621
1735663500000|2024-12-31 16:45:00|2626.22|2625.92|2625.25|2624.95|2627.41|2627.11|2624.96|2624.66|596
1735663800000|2024-12-31 16:50:00|2625.29|2624.99|2626|2625.5|2626.29|2625.89|2624.9|2624.49|595
1735664100000|2024-12-31 16:55:00|2625.98|2625.48|2625.55|2625.25|2626.25|2625.83|2625.24|2624.81|628
1735664400000|2024-12-31 17:00:00|2625.65|2625.35|2625|2624.7|2625.82|2625.45|2624.71|2624.28|627
1735664700000|2024-12-31 17:05:00|2624.95|2624.65|2626.9|2626.4|2626.9|2626.4|2624.95|2624.58|377
1735665000000|2024-12-31 17:10:00|2626.92|2626.42|2626.78|2626.48|2627.46|2627|2625.98|2625.58|347
1735665300000|2024-12-31 17:15:00|2626.77|2626.47|2627.58|2627.28|2627.77|2627.32|2626.38|2625.99|466
1735665600000|2024-12-31 17:20:00|2627.59|2627.29|2626.41|2626.11|2627.86|2627.44|2625.38|2625.08|502
1735665900000|2024-12-31 17:25:00|2626.36|2626.06|2625.64|2625.34|2627.08|2626.58|2625.58|2625.18|457
1735666200000|2024-12-31 17:30:00|2625.7|2625.4|2624.28|2623.98|2625.7|2625.4|2624.22|2623.83|569
1735666500000|2024-12-31 17:35:00|2624.21|2623.91|2624.04|2623.74|2624.74|2624.44|2623.65|2623.31|564
1735666800000|2024-12-31 17:40:00|2624.08|2623.78|2623.52|2623.22|2625.03|2624.73|2623.43|2623.13|576
1735667100000|2024-12-31 17:45:00|2623.58|2623.28|2624.33|2624.03|2624.66|2624.36|2623.53|2623.18|511
1735667400000|2024-12-31 17:50:00|2624.5|2624|2625.18|2624.88|2625.48|2625.15|2624.2|2623.9|561
1735667700000|2024-12-31 17:55:00|2625.33|2624.83|2624.57|2624.27|2625.67|2625.3|2624.28|2623.93|665
1735668000000|2024-12-31 18:00:00|2624.5|2624.2|2625.45|2625.15|2625.63|2625.19|2623.4|2623.1|717
1735668300000|2024-12-31 18:05:00|2625.62|2625.12|2625.05|2624.75|2625.8|2625.5|2624.65|2624.35|453
1735668600000|2024-12-31 18:10:00|2625.16|2624.86|2624.22|2623.92|2625.16|2624.86|2623.95|2623.65|504
1735668900000|2024-12-31 18:15:00|2624.07|2623.77|2623.05|2622.75|2624.12|2623.8|2623.05|2622.73|461
1735669200000|2024-12-31 18:20:00|2623.06|2622.76|2626.04|2625.74|2626.07|2625.75|2622.93|2622.54|616
1735669500000|2024-12-31 18:25:00|2625.91|2625.61|2626.3|2626|2627.45|2627.15|2625.7|2625.36|614
1735669800000|2024-12-31 18:30:00|2626.36|2626.06|2626.73|2626.23|2627.23|2626.88|2626.05|2625.68|574
1735670100000|2024-12-31 18:35:00|2626.62|2626.12|2625.91|2625.61|2626.68|2626.28|2625.28|2624.89|441
1735670400000|2024-12-31 18:40:00|2625.93|2625.63|2625.86|2625.56|2626.58|2626.17|2625.53|2625.23|415
1735670700000|2024-12-31 18:45:00|2625.85|2625.55|2626.32|2626.02|2626.98|2626.68|2625.41|2625.01|438
1735671000000|2024-12-31 18:50:00|2626.29|2625.99|2625.85|2625.55|2626.98|2626.68|2625.72|2625.38|378
1735671300000|2024-12-31 18:55:00|2625.89|2625.59|2625.1|2624.8|2626.15|2625.85|2625.08|2624.78|396
1735671600000|2024-12-31 19:00:00|2625.14|2624.84|2625.48|2625.18|2626.16|2625.76|2624.83|2624.43|441
1735671900000|2024-12-31 19:05:00|2625.45|2625.15|2626.16|2625.86|2626.28|2625.91|2625.33|2624.99|409
1735672200000|2024-12-31 19:10:00|2626.24|2625.74|2627.18|2626.88|2627.64|2627.19|2626.11|2625.74|369
1735672500000|2024-12-31 19:15:00|2627.2|2626.9|2626.52|2626.22|2627.34|2626.98|2626.06|2625.76|492
1735672800000|2024-12-31 19:20:00|2626.56|2626.06|2625.44|2625.14|2626.58|2626.22|2625.34|2624.95|427
1735673100000|2024-12-31 19:25:00|2625.53|2625.03|2625.19|2624.89|2625.89|2625.55|2625.12|2624.72|448
1735673400000|2024-12-31 19:30:00|2625.34|2624.84|2624.28|2623.98|2625.38|2625.08|2624.05|2623.63|432
1735673700000|2024-12-31 19:35:00|2624.25|2623.95|2623.94|2623.64|2624.44|2624.08|2623.64|2623.25|411
1735674000000|2024-12-31 19:40:00|2623.95|2623.65|2623.52|2623.02|2624.13|2623.69|2623.09|2622.68|317
1735674300000|2024-12-31 19:45:00|2623.5|2623|2623.76|2623.26|2623.98|2623.57|2623.05|2622.68|414
1735674600000|2024-12-31 19:50:00|2623.75|2623.25|2624.12|2623.82|2624.59|2624.2|2623.19|2622.79|351
1735674900000|2024-12-31 19:55:00|2624.22|2623.72|2624.01|2623.71|2624.28|2623.89|2623.52|2623.08|361
1735675200000|2024-12-31 20:00:00|2624.05|2623.75|2624.42|2624.12|2624.69|2624.38|2623.82|2623.5|370
1735675500000|2024-12-31 20:05:00|2624.45|2624.15|2624.88|2624.58|2625.33|2624.98|2624.19|2623.82|376
1735675800000|2024-12-31 20:10:00|2624.87|2624.57|2623.66|2623.36|2625.15|2624.85|2623.38|2623.01|295
1735676100000|2024-12-31 20:15:00|2623.69|2623.39|2623.42|2623.12|2624.13|2623.71|2623.32|2622.98|438
1735676400000|2024-12-31 20:20:00|2623.45|2623.15|2623.47|2623.17|2624.26|2623.85|2623.35|2622.99|449
1735676700000|2024-12-31 20:25:00|2623.4|2623.1|2623.38|2623.08|2624.02|2623.63|2623.16|2622.74|541
1735677000000|2024-12-31 20:30:00|2623.53|2623.03|2623.1|2622.8|2623.72|2623.31|2622.93|2622.56|406
1735677300000|2024-12-31 20:35:00|2623.24|2622.74|2622.46|2622.16|2623.53|2623.13|2622.41|2622.08|386
1735677600000|2024-12-31 20:40:00|2622.58|2622.08|2623.15|2622.65|2623.2|2622.78|2622.38|2622.06|384
1735677900000|2024-12-31 20:45:00|2623.1|2622.85|2623.75|2623.45|2623.9|2623.48|2622.94|2622.53|345
1735678200000|2024-12-31 20:50:00|2623.85|2623.35|2623.57|2623.27|2624.34|2624|2623.41|2623.08|489
1735678500000|2024-12-31 20:55:00|2623.67|2623.17|2623.4|2623.1|2624.2|2623.85|2623.25|2622.95|450
1735678800000|2024-12-31 21:00:00|2623.5|2623.2|2623.9|2623.4|2624|2623.6|2623.18|2622.82|228
1735679100000|2024-12-31 21:05:00|2623.87|2623.37|2624.25|2623.95|2624.4|2623.97|2623.4|2623.08|128
1735679400000|2024-12-31 21:10:00|2624.35|2623.85|2624.3|2623.8|2624.6|2624.1|2624.15|2623.65|97
1735679700000|2024-12-31 21:15:00|2624.35|2623.85|2624.51|2624.01|2624.65|2624.15|2624.22|2623.72|64
1735680000000|2024-12-31 21:20:00|2624.35|2623.85|2624.01|2623.51|2624.49|2624.1|2623.67|2623.33|130
1735680300000|2024-12-31 21:25:00|2623.93|2623.43|2624.41|2623.91|2624.41|2623.91|2623.88|2623.38|94
1735680600000|2024-12-31 21:30:00|2624.35|2623.85|2624.55|2624.05|2624.66|2624.25|2624.15|2623.75|131
1735680900000|2024-12-31 21:35:00|2624.6|2624.1|2624.55|2624.05|2624.64|2624.24|2624.3|2623.91|89
1735681200000|2024-12-31 21:40:00|2624.59|2624.09|2624.8|2624.3|2625|2624.7|2624.45|2624.01|127
1735681500000|2024-12-31 21:45:00|2624.81|2624.31|2624.55|2624.05|2625.15|2624.65|2624.3|2623.95|163
1735681800000|2024-12-31 21:50:00|2624.67|2624.17|2624.79|2624.29|2624.88|2624.46|2624.24|2623.78|167
1735682100000|2024-12-31 21:55:00|2624.84|2624.34|2624.68|2624.18|2625.64|2624.41|2624.11|2620.64|132
1735764300000|2025-01-01 20:45:00|2624.73|2624.13|2624.73|2624.13|2624.73|2624.13|2624.73|2624.13|1
1735772400000|2025-01-01 23:00:00|2625.4|2624.9|2625.56|2625.06|2627.54|2625.65|2624.58|2623.59|196
1735772700000|2025-01-01 23:05:00|2625.53|2625.03|2625.48|2625.18|2626.34|2625.7|2624.7|2624.15|295
1735773000000|2025-01-01 23:10:00|2625.53|2625.23|2624.95|2624.65|2625.7|2625.4|2624.63|2624.23|237
1735773300000|2025-01-01 23:15:00|2625.26|2624.76|2624.68|2624.38|2625.45|2624.95|2624.53|2624.1|227
1735773600000|2025-01-01 23:20:00|2624.7|2624.2|2624.08|2623.58|2624.7|2624.38|2623.85|2623.35|233
1735773900000|2025-01-01 23:25:00|2624.05|2623.55|2623.88|2623.58|2624.5|2624.05|2623.78|2623.35|178
1735774200000|2025-01-01 23:30:00|2624.01|2623.51|2623.48|2623.18|2624.39|2623.89|2623.43|2622.98|186
1735774500000|2025-01-01 23:35:00|2623.57|2623.07|2623.08|2622.78|2624.09|2623.73|2622.9|2622.6|139
1735774800000|2025-01-01 23:40:00|2623.18|2622.68|2622.13|2621.83|2623.21|2622.78|2622.13|2621.83|190
1735775100000|2025-01-01 23:45:00|2622.12|2621.82|2623.28|2622.98|2623.58|2623.19|2621.93|2621.53|180
1735775400000|2025-01-01 23:50:00|2623.38|2622.88|2624.08|2623.58|2624.33|2624.02|2623.28|2622.88|164
1735775700000|2025-01-01 23:55:00|2624.07|2623.57|2624|2623.7|2624.72|2624.38|2623.73|2623.43|178
1735776000000|2025-01-02 00:00:00|2624.37|2624.07|2623.24|2622.94|2624.5|2624.1|2622.93|2622.63|335
1735776300000|2025-01-02 00:05:00|2623.34|2622.84|2625.9|2625.4|2625.93|2625.63|2623.15|2622.65|288
1735776600000|2025-01-02 00:10:00|2625.91|2625.41|2625.95|2625.65|2626.55|2626.24|2625.6|2625.1|235
1735776900000|2025-01-02 00:15:00|2626.05|2625.55|2625.85|2625.55|2626.18|2625.85|2625.45|2624.98|247
1735777200000|2025-01-02 00:20:00|2625.97|2625.47|2626.5|2626|2626.92|2626.5|2625.75|2625.25|254
1735777500000|2025-01-02 00:25:00|2626.52|2626.02|2626.7|2626.2|2626.74|2626.35|2625.95|2625.6|184
1735777800000|2025-01-02 00:30:00|2626.4|2626.1|2626|2625.5|2626.89|2626.39|2625.65|2625.3|225
1735778100000|2025-01-02 00:35:00|2626.07|2625.57|2626.5|2626.2|2626.87|2626.57|2625.8|2625.4|198
1735778400000|2025-01-02 00:40:00|2626.65|2626.35|2627.12|2626.82|2627.8|2627.5|2626.3|2625.98|213
1735778700000|2025-01-02 00:45:00|2627.22|2626.92|2627.18|2626.68|2628.12|2627.71|2627.13|2626.68|265
1735779000000|2025-01-02 00:50:00|2627.13|2626.83|2626.93|2626.63|2627.79|2627.38|2626.79|2626.48|259
1735779300000|2025-01-02 00:55:00|2627.15|2626.65|2625.54|2625.24|2627.4|2627.03|2625.49|2625.19|357
1735779600000|2025-01-02 01:00:00|2625.55|2625.25|2627.42|2627.12|2627.65|2627.35|2623.98|2623.68|1058
1735779900000|2025-01-02 01:05:00|2627.65|2627.35|2629.78|2629.48|2630.66|2630.3|2627.45|2627|857
1735780200000|2025-01-02 01:10:00|2629.73|2629.43|2629.88|2629.38|2631.1|2630.8|2629.73|2629.28|541
1735780500000|2025-01-02 01:15:00|2629.72|2629.42|2631.68|2631.18|2632.33|2631.93|2629.57|2629.27|593
1735780800000|2025-01-02 01:20:00|2631.63|2631.33|2631.68|2631.38|2631.97|2631.63|2630.08|2629.58|493
1735781100000|2025-01-02 01:25:00|2631.78|2631.48|2632.76|2632.46|2633.27|2632.93|2630.57|2630.27|440
1735781400000|2025-01-02 01:30:00|2632.77|2632.47|2634.33|2634.03|2634.48|2634.18|2632.77|2632.37|525
1735781700000|2025-01-02 01:35:00|2634.43|2633.93|2633.38|2633.08|2634.88|2634.42|2632.83|2632.38|434
1735782000000|2025-01-02 01:40:00|2633.68|2633.18|2633.73|2633.43|2634.2|2633.88|2632.58|2632.23|451
1735782300000|2025-01-02 01:45:00|2633.7|2633.4|2632.43|2632.13|2633.78|2633.48|2632|2631.65|478
1735782600000|2025-01-02 01:50:00|2632.38|2632.08|2632.78|2632.48|2633.08|2632.78|2631.83|2631.51|494
1735782900000|2025-01-02 01:55:00|2632.86|2632.36|2633.18|2632.88|2633.68|2633.18|2632.33|2631.83|435
1735783200000|2025-01-02 02:00:00|2633.33|2632.83|2633.83|2633.53|2635.01|2634.63|2632.86|2632.56|467
1735783500000|2025-01-02 02:05:00|2633.93|2633.63|2634.58|2634.08|2634.85|2634.48|2633.5|2633.18|372
1735783800000|2025-01-02 02:10:00|2634.53|2634.23|2634.83|2634.53|2635.08|2634.68|2633.63|2633.23|307
1735784100000|2025-01-02 02:15:00|2634.93|2634.43|2634.53|2634.03|2634.93|2634.48|2634.08|2633.68|285
1735784400000|2025-01-02 02:20:00|2634.43|2634.13|2636.03|2635.73|2636.74|2636.44|2634.18|2633.79|338
1735784700000|2025-01-02 02:25:00|2636.15|2635.65|2636|2635.5|2636.15|2635.73|2634.88|2634.4|331
1735785000000|2025-01-02 02:30:00|2635.89|2635.59|2635.53|2635.23|2635.98|2635.68|2634.33|2633.93|434
1735785300000|2025-01-02 02:35:00|2635.33|2635.03|2635.73|2635.43|2636.08|2635.68|2634.33|2634.01|346
1735785600000|2025-01-02 02:40:00|2635.66|2635.36|2633.69|2633.39|2635.71|2635.41|2632.85|2632.51|528
1735785900000|2025-01-02 02:45:00|2633.7|2633.4|2633.29|2632.79|2633.91|2633.56|2632.55|2632.18|385
1735786200000|2025-01-02 02:50:00|2633.27|2632.77|2634.33|2633.83|2634.68|2634.38|2632.85|2632.47|297
1735786500000|2025-01-02 02:55:00|2634.43|2633.93|2635.08|2634.58|2635.65|2635.33|2634.08|2633.68|285
1735786800000|2025-01-02 03:00:00|2635.12|2634.62|2634.47|2633.97|2635.68|2635.38|2634.15|2633.65|378
1735787100000|2025-01-02 03:05:00|2634.46|2633.96|2634.03|2633.73|2634.58|2634.23|2633.74|2633.24|324
1735787400000|2025-01-02 03:10:00|2634.09|2633.79|2633.46|2632.96|2634.12|2633.79|2633.32|2632.92|335
1735787700000|2025-01-02 03:15:00|2633.38|2633.08|2633.83|2633.33|2634.4|2634.02|2633.22|2632.83|331
1735788000000|2025-01-02 03:20:00|2633.85|2633.35|2634.38|2634.08|2634.98|2634.68|2633.36|2632.93|281
1735788300000|2025-01-02 03:25:00|2634.48|2634.18|2633.6|2633.3|2634.61|2634.23|2633.43|2633.06|280
1735788600000|2025-01-02 03:30:00|2633.58|2633.28|2634.08|2633.78|2634.41|2634.03|2633.33|2632.92|242
1735788900000|2025-01-02 03:35:00|2634.03|2633.73|2632.69|2632.19|2634.14|2633.76|2632.58|2632.19|205
1735789200000|2025-01-02 03:40:00|2632.58|2632.28|2633.63|2633.33|2633.72|2633.38|2632.52|2632.18|266
1735789500000|2025-01-02 03:45:00|2633.66|2633.36|2633.45|2633.15|2634.18|2633.78|2633.23|2632.9|210
1735789800000|2025-01-02 03:50:00|2633.55|2633.05|2633.08|2632.58|2633.57|2633.13|2632.88|2632.52|205
1735790100000|2025-01-02 03:55:00|2633.07|2632.57|2633.88|2633.58|2633.96|2633.66|2632.93|2632.57|173
1735790400000|2025-01-02 04:00:00|2633.84|2633.54|2633.38|2632.88|2633.99|2633.63|2632.54|2632.24|211
1735790700000|2025-01-02 04:05:00|2633.37|2632.87|2633.08|2632.58|2633.37|2632.98|2632.23|2631.93|201
1735791000000|2025-01-02 04:10:00|2632.98|2632.68|2632.53|2632.23|2633.48|2633.18|2632.53|2632.23|177
1735791300000|2025-01-02 04:15:00|2632.48|2632.18|2632.96|2632.46|2633.3|2632.91|2632.48|2632.16|156
1735791600000|2025-01-02 04:20:00|2632.91|2632.41|2632.73|2632.43|2633.31|2632.93|2632.23|2631.93|241
1735791900000|2025-01-02 04:25:00|2632.75|2632.45|2632.72|2632.42|2633.47|2633.13|2632.58|2632.21|278
1735792200000|2025-01-02 04:30:00|2632.82|2632.32|2632.63|2632.33|2633.18|2632.83|2632.33|2631.88|219
1735792500000|2025-01-02 04:35:00|2632.69|2632.39|2632.43|2632.13|2632.95|2632.58|2632.32|2631.93|176
1735792800000|2025-01-02 04:40:00|2632.57|2632.07|2632.39|2632.09|2632.83|2632.48|2632.22|2631.92|205
1735793100000|2025-01-02 04:45:00|2632.49|2631.99|2632.81|2632.51|2633.05|2632.75|2631.25|2630.93|349
1735793400000|2025-01-02 04:50:00|2632.82|2632.52|2634.03|2633.73|2634.18|2633.83|2632.74|2632.24|239
1735793700000|2025-01-02 04:55:00|2634.04|2633.74|2634.18|2633.88|2634.48|2634.18|2633.83|2633.5|216
1735794000000|2025-01-02 05:00:00|2634.23|2633.93|2633.38|2633.08|2634.58|2634.28|2633.38|2633.08|260
1735794300000|2025-01-02 05:05:00|2633.41|2633.11|2633.63|2633.33|2633.96|2633.58|2633.23|2632.93|206
1735794600000|2025-01-02 05:10:00|2633.61|2633.31|2633.63|2633.33|2634.26|2633.9|2633.38|2633.08|217
1735794900000|2025-01-02 05:15:00|2633.59|2633.29|2634.47|2634.17|2634.54|2634.23|2633.56|2633.26|193
1735795200000|2025-01-02 05:20:00|2634.53|2634.23|2634.53|2634.23|2634.68|2634.28|2633.9|2633.55|228
1735795500000|2025-01-02 05:25:00|2634.56|2634.26|2635.1|2634.8|2635.65|2635.3|2634.52|2634.13|289
1735795800000|2025-01-02 05:30:00|2635.06|2634.76|2635.63|2635.33|2636.13|2635.83|2634.76|2634.46|455
1735796100000|2025-01-02 05:35:00|2635.64|2635.34|2635.84|2635.54|2636.43|2636.13|2635.18|2634.88|343
1735796400000|2025-01-02 05:40:00|2635.83|2635.53|2635.16|2634.86|2636.83|2636.43|2635.07|2634.77|322
1735796700000|2025-01-02 05:45:00|2635.13|2634.83|2635.26|2634.96|2635.32|2635.02|2634.28|2633.83|406
1735797000000|2025-01-02 05:50:00|2635.36|2635.06|2634.68|2634.38|2635.6|2635.3|2634.61|2634.31|330
1735797300000|2025-01-02 05:55:00|2634.57|2634.27|2634.21|2633.91|2634.78|2634.48|2634.18|2633.83|306
1735797600000|2025-01-02 06:00:00|2634.18|2633.88|2632.97|2632.47|2634.18|2633.88|2632.13|2631.77|561
1735797900000|2025-01-02 06:05:00|2632.88|2632.58|2632.72|2632.42|2633.18|2632.78|2631.98|2631.68|455
1735798200000|2025-01-02 06:10:00|2632.87|2632.37|2632|2631.7|2633.24|2632.88|2631.75|2631.39|331
1735798500000|2025-01-02 06:15:00|2631.97|2631.67|2632.53|2632.03|2632.67|2632.33|2631.46|2631.16|419
1735798800000|2025-01-02 06:20:00|2632.47|2632.23|2633.25|2632.95|2633.54|2633.14|2632.18|2631.85|321
1735799100000|2025-01-02 06:25:00|2633.26|2632.96|2634.48|2634.18|2634.83|2634.43|2633.15|2632.75|346
1735799400000|2025-01-02 06:30:00|2634.58|2634.08|2634.08|2633.58|2634.73|2634.4|2633.88|2633.52|303
1735799700000|2025-01-02 06:35:00|2634.04|2633.54|2634.33|2633.83|2634.36|2634|2633.67|2633.35|328
1735800000000|2025-01-02 06:40:00|2634.26|2633.76|2634.43|2634.13|2634.93|2634.63|2634.03|2633.65|315
1735800300000|2025-01-02 06:45:00|2634.38|2634.08|2634|2633.7|2635.65|2635.35|2633.91|2633.61|381
1735800600000|2025-01-02 06:50:00|2634.08|2633.58|2634.3|2634|2635.01|2634.55|2633.78|2633.43|353
1735800900000|2025-01-02 06:55:00|2634.22|2633.92|2634.4|2634.1|2635.05|2634.65|2634.05|2633.65|368
1735801200000|2025-01-02 07:00:00|2634.2|2633.9|2634.56|2634.26|2634.56|2634.26|2633.73|2633.36|416
1735801500000|2025-01-02 07:05:00|2634.61|2634.11|2634.53|2634.23|2635.35|2635.01|2634.39|2634.03|400
1735801800000|2025-01-02 07:10:00|2634.68|2634.18|2634.63|2634.33|2635.14|2634.77|2634.48|2634.08|240
1735802100000|2025-01-02 07:15:00|2634.53|2634.23|2635.05|2634.75|2635.25|2634.85|2633.71|2633.41|276
1735802400000|2025-01-02 07:20:00|2635.11|2634.61|2635.76|2635.46|2635.8|2635.46|2634.56|2634.21|359
1735802700000|2025-01-02 07:25:00|2635.79|2635.29|2634.5|2634.2|2636.29|2635.94|2634.5|2634.2|381
1735803000000|2025-01-02 07:30:00|2634.63|2634.13|2633.43|2633.13|2634.63|2634.2|2633.15|2632.75|386
1735803300000|2025-01-02 07:35:00|2633.5|2633.2|2633.76|2633.46|2634.49|2634.09|2633.25|2632.85|364
1735803600000|2025-01-02 07:40:00|2633.75|2633.45|2633.96|2633.46|2634.33|2633.99|2633.32|2632.97|260
1735803900000|2025-01-02 07:45:00|2633.98|2633.48|2633.8|2633.5|2633.98|2633.61|2633.17|2632.81|282
1735804200000|2025-01-02 07:50:00|2633.82|2633.32|2634.9|2634.6|2635|2634.7|2633.57|2633.16|273
1735804500000|2025-01-02 07:55:00|2634.84|2634.54|2636.24|2635.94|2636.26|2635.96|2634.55|2634.15|409
1735804800000|2025-01-02 08:00:00|2636.25|2635.95|2636.13|2635.83|2636.75|2636.35|2635.34|2635.04|478
1735805100000|2025-01-02 08:05:00|2636.18|2635.88|2635.5|2635.2|2637.28|2636.98|2635.38|2635.08|430
1735805400000|2025-01-02 08:10:00|2635.51|2635.21|2635.36|2635.06|2635.78|2635.4|2634.1|2633.8|348
1735805700000|2025-01-02 08:15:00|2635.48|2634.98|2634.87|2634.37|2635.48|2635.1|2633.8|2633.5|374
1735806000000|2025-01-02 08:20:00|2634.7|2634.4|2632.95|2632.65|2634.9|2634.6|2632.78|2632.48|435
1735806300000|2025-01-02 08:25:00|2632.97|2632.67|2633.59|2633.09|2633.61|2633.23|2631.57|2631.27|555
1735806600000|2025-01-02 08:30:00|2633.61|2633.11|2633.98|2633.68|2634.15|2633.77|2631.33|2630.99|518
1735806900000|2025-01-02 08:35:00|2634.01|2633.71|2634.16|2633.86|2634.57|2634.21|2633.5|2633.15|482
1735807200000|2025-01-02 08:40:00|2634.19|2633.89|2636.5|2636.2|2637.23|2636.86|2633.85|2633.45|455
1735807500000|2025-01-02 08:45:00|2636.53|2636.23|2636.2|2635.9|2638.18|2637.75|2635.91|2635.61|461
1735807800000|2025-01-02 08:50:00|2636.14|2635.84|2636.05|2635.55|2636.95|2636.6|2635.56|2635.25|366
1735808100000|2025-01-02 08:55:00|2636.15|2635.65|2636.75|2636.45|2637.42|2637.1|2635.8|2635.44|383
1735808400000|2025-01-02 09:00:00|2636.72|2636.42|2638.63|2638.33|2640.05|2639.75|2636.72|2636.42|642
1735808700000|2025-01-02 09:05:00|2638.68|2638.38|2638.53|2638.23|2639.83|2639.33|2638.33|2638.03|403
1735809000000|2025-01-02 09:10:00|2638.48|2638.18|2638.48|2638.18|2639.43|2639.13|2637.53|2637.16|443
1735809300000|2025-01-02 09:15:00|2638.58|2638.08|2638.43|2638.13|2638.93|2638.58|2638.03|2637.64|300
1735809600000|2025-01-02 09:20:00|2638.44|2638.14|2637.65|2637.35|2638.68|2638.29|2637.43|2637.09|357
1735809900000|2025-01-02 09:25:00|2637.73|2637.43|2637.63|2637.33|2640.25|2639.95|2637.53|2637.23|432
1735810200000|2025-01-02 09:30:00|2637.66|2637.36|2638.19|2637.89|2638.85|2638.43|2637.41|2637.11|351
1735810500000|2025-01-02 09:35:00|2638.23|2637.93|2637.13|2636.83|2638.23|2637.93|2636.9|2636.58|295
1735810800000|2025-01-02 09:40:00|2637.14|2636.84|2637.43|2637.13|2637.98|2637.68|2637.02|2636.68|337
1735811100000|2025-01-02 09:45:00|2637.39|2637.09|2637.7|2637.4|2638.25|2637.95|2636.85|2636.55|358
1735811400000|2025-01-02 09:50:00|2637.62|2637.32|2637.15|2636.65|2638.05|2637.65|2636.64|2636.24|331
1735811700000|2025-01-02 09:55:00|2637.1|2636.8|2636.29|2635.99|2637.75|2637.4|2636.17|2635.87|385
1735812000000|2025-01-02 10:00:00|2636.32|2636.02|2633.95|2633.65|2636.35|2636.05|2633.7|2633.36|656
1735812300000|2025-01-02 10:05:00|2633.99|2633.69|2635.82|2635.52|2635.82|2635.52|2632.98|2632.58|712
1735812600000|2025-01-02 10:10:00|2635.75|2635.45|2639.18|2638.88|2639.23|2638.93|2635.61|2635.31|539
1735812900000|2025-01-02 10:15:00|2639.14|2638.84|2643.55|2643.25|2644.11|2643.81|2638.26|2637.86|628
1735813200000|2025-01-02 10:20:00|2643.54|2643.24|2645.7|2645.4|2646.58|2646.28|2643.1|2642.66|718
1735813500000|2025-01-02 10:25:00|2645.69|2645.39|2645.03|2644.73|2646.35|2646.05|2644.7|2644.33|540
1735813800000|2025-01-02 10:30:00|2644.93|2644.63|2644.15|2643.85|2645.85|2645.48|2643.35|2643.05|526
1735814100000|2025-01-02 10:35:00|2644.16|2643.86|2644.78|2644.48|2645.93|2645.63|2643.35|2643.05|472
1735814400000|2025-01-02 10:40:00|2644.71|2644.41|2644.2|2643.9|2645.68|2645.18|2643.9|2643.58|534
1735814700000|2025-01-02 10:45:00|2644.33|2643.83|2643.25|2642.95|2644.47|2643.99|2642.43|2642.01|598
1735815000000|2025-01-02 10:50:00|2643.22|2642.75|2642.8|2642.5|2644|2643.7|2640.71|2640.41|684
1735815300000|2025-01-02 10:55:00|2642.84|2642.54|2642.88|2642.58|2643.33|2643.03|2641.87|2641.56|561
1735815600000|2025-01-02 11:00:00|2642.89|2642.59|2643.3|2643|2643.75|2643.45|2642.54|2642.24|456
1735815900000|2025-01-02 11:05:00|2643.35|2643.05|2644.3|2644|2644.66|2644.21|2643.3|2643|518
1735816200000|2025-01-02 11:10:00|2644.34|2644.04|2644.52|2644.02|2644.91|2644.61|2644.02|2643.63|672
1735816500000|2025-01-02 11:15:00|2644.42|2644.12|2643.35|2643.05|2644.73|2644.36|2643.15|2642.85|707
1735816800000|2025-01-02 11:20:00|2643.38|2643.08|2642.6|2642.1|2644.03|2643.63|2642.09|2641.68|439
1735817100000|2025-01-02 11:25:00|2642.54|2642.04|2642.03|2641.73|2642.54|2642.13|2640.65|2640.35|429
1735817400000|2025-01-02 11:30:00|2642.13|2641.83|2641.17|2640.67|2642.48|2642.07|2640.49|2640.14|441
1735817700000|2025-01-02 11:35:00|2641.18|2640.68|2641.98|2641.68|2642.1|2641.69|2640.59|2640.26|340
1735818000000|2025-01-02 11:40:00|2642.02|2641.72|2642.48|2641.98|2643.11|2642.81|2641.18|2640.83|399
1735818300000|2025-01-02 11:45:00|2642.46|2641.96|2642.35|2642.05|2642.8|2642.5|2641.38|2640.98|344
1735818600000|2025-01-02 11:50:00|2642.32|2642.02|2642.15|2641.85|2642.5|2642.17|2641.48|2641.11|269
1735818900000|2025-01-02 11:55:00|2642.1|2641.8|2642.13|2641.83|2642.64|2642.26|2641.99|2641.56|389
1735819200000|2025-01-02 12:00:00|2642.18|2641.88|2641.43|2641.13|2643.11|2642.81|2641.23|2640.93|548
1735819500000|2025-01-02 12:05:00|2641.46|2641.16|2640.91|2640.61|2641.65|2641.25|2640.55|2640.22|371
1735819800000|2025-01-02 12:10:00|2640.95|2640.65|2641.25|2640.95|2641.73|2641.43|2640.53|2640.23|379
1735820100000|2025-01-02 12:15:00|2641.34|2640.84|2641.65|2641.15|2641.91|2641.53|2640.75|2640.41|369
1735820400000|2025-01-02 12:20:00|2641.64|2641.14|2642.25|2641.95|2642.32|2642.02|2641.2|2640.86|403
1735820700000|2025-01-02 12:25:00|2642.27|2641.97|2643|2642.7|2643.55|2643.2|2641.8|2641.42|408
1735821000000|2025-01-02 12:30:00|2642.95|2642.65|2644.13|2643.83|2645.57|2645.19|2642.44|2642.05|528
1735821300000|2025-01-02 12:35:00|2644.14|2643.84|2644.63|2644.33|2645.55|2645.25|2643.63|2643.33|554
1735821600000|2025-01-02 12:40:00|2644.68|2644.38|2644.44|2644.14|2644.83|2644.43|2643.33|2642.99|581
1735821900000|2025-01-02 12:45:00|2644.55|2644.25|2645.91|2645.61|2646.79|2646.38|2644.53|2644.03|516
1735822200000|2025-01-02 12:50:00|2645.88|2645.58|2645.5|2645.2|2645.92|2645.62|2644.47|2644.07|564
1735822500000|2025-01-02 12:55:00|2645.45|2645.15|2643.6|2643.3|2645.45|2645.15|2643.03|2642.73|680
1735822800000|2025-01-02 13:00:00|2643.58|2643.28|2642.1|2641.6|2643.58|2643.28|2640.9|2640.6|961
1735823100000|2025-01-02 13:05:00|2641.99|2641.69|2642|2641.7|2643.58|2643.28|2641.55|2641.25|984
1735823400000|2025-01-02 13:10:00|2641.96|2641.66|2638.75|2638.45|2642.75|2642.44|2638.57|2638.19|958
1735823700000|2025-01-02 13:15:00|2638.76|2638.46|2637.92|2637.62|2639.6|2639.2|2636.84|2636.54|941
1735824000000|2025-01-02 13:20:00|2637.97|2637.67|2637.84|2637.54|2639.68|2639.35|2636.25|2635.93|922
1735824300000|2025-01-02 13:25:00|2637.74|2637.44|2641.27|2640.97|2641.38|2641.07|2636.93|2636.63|645
1735824600000|2025-01-02 13:30:00|2640.23|2639.93|2640.43|2640.13|2642.22|2641.13|2637.23|2636.59|854
1735824900000|2025-01-02 13:35:00|2640.53|2640.23|2639.32|2639.02|2641.36|2640.93|2639.29|2638.99|872
1735825200000|2025-01-02 13:40:00|2639.3|2639|2639.34|2639.04|2640.43|2640.03|2638.73|2638.43|845
1735825500000|2025-01-02 13:45:00|2639.36|2639.06|2642.93|2642.43|2643.28|2642.98|2638.39|2638.07|810
1735825800000|2025-01-02 13:50:00|2642.83|2642.53|2645.63|2645.33|2645.96|2645.58|2642.8|2642.5|853
1735826100000|2025-01-02 13:55:00|2645.62|2645.32|2643.17|2642.87|2647.56|2647.2|2643.09|2642.79|985
1735826400000|2025-01-02 14:00:00|2643.15|2642.85|2641.78|2641.48|2645.25|2644.95|2640.52|2640.08|1004
1735826700000|2025-01-02 14:05:00|2641.82|2641.52|2641.73|2641.43|2642.58|2642.23|2640.71|2640.41|522
1735827000000|2025-01-02 14:10:00|2641.75|2641.45|2647.18|2646.88|2647.23|2646.93|2641.63|2641.33|825
1735827300000|2025-01-02 14:15:00|2647.13|2646.83|2647.15|2646.85|2649.33|2649.03|2646.47|2646.17|1047
1735827600000|2025-01-02 14:20:00|2647.19|2646.89|2646.76|2646.26|2648.26|2647.9|2646.4|2646.1|715
1735827900000|2025-01-02 14:25:00|2646.84|2646.34|2646.5|2646.2|2647.8|2647.5|2646.3|2646|623
1735828200000|2025-01-02 14:30:00|2646.52|2646.22|2648.9|2648.6|2650.38|2650.08|2646.42|2646.12|1203
1735828500000|2025-01-02 14:35:00|2648.95|2648.65|2648.39|2648.09|2649.9|2649.6|2646.61|2646.31|965
1735828800000|2025-01-02 14:40:00|2648.43|2648.13|2649.25|2648.95|2649.95|2649.65|2647.78|2647.48|769
1735829100000|2025-01-02 14:45:00|2649.69|2649.39|2648.62|2648.32|2651.39|2651.09|2648.12|2647.82|983
1735829400000|2025-01-02 14:50:00|2648.75|2648.45|2649.3|2649|2649.5|2649.2|2647.13|2646.83|804
1735829700000|2025-01-02 14:55:00|2649.28|2648.98|2647.85|2647.35|2649.62|2649.32|2647.18|2646.79|684
1735830000000|2025-01-02 15:00:00|2647.73|2647.43|2647.88|2647.58|2648.96|2648.66|2645.34|2645.04|1231
1735830300000|2025-01-02 15:05:00|2647.93|2647.63|2648.86|2648.56|2649.85|2649.55|2647.46|2647.08|822
1735830600000|2025-01-02 15:10:00|2648.84|2648.54|2648.84|2648.54|2649.3|2649|2646.73|2646.43|870
1735830900000|2025-01-02 15:15:00|2648.85|2648.55|2648.83|2648.53|2649.83|2649.53|2648.03|2647.73|769
1735831200000|2025-01-02 15:20:00|2648.85|2648.55|2649.33|2648.83|2649.48|2649.18|2647.8|2647.5|659
1735831500000|2025-01-02 15:25:00|2649.28|2648.98|2649.08|2648.78|2649.83|2649.53|2647.86|2647.53|749
1735831800000|2025-01-02 15:30:00|2648.82|2648.52|2652.51|2652.21|2653.15|2652.85|2648.65|2648.35|917
1735832100000|2025-01-02 15:35:00|2652.46|2652.16|2652.81|2652.51|2653.93|2653.63|2651.62|2651.32|1043
1735832400000|2025-01-02 15:40:00|2652.8|2652.5|2652.24|2651.94|2653.77|2653.47|2651.47|2651.17|869
1735832700000|2025-01-02 15:45:00|2652.25|2651.95|2654.33|2654.03|2654.39|2654.05|2651.68|2651.36|819
1735833000000|2025-01-02 15:50:00|2654.34|2654.04|2655.25|2654.95|2655.54|2655.24|2653.98|2653.68|866
1735833300000|2025-01-02 15:55:00|2655.4|2655.1|2654.33|2654.03|2656.13|2655.83|2653.57|2653.26|904
1735833600000|2025-01-02 16:00:00|2654.35|2654.05|2651.36|2651.06|2654.6|2654.3|2650.19|2649.89|1409
1735833900000|2025-01-02 16:05:00|2651.45|2651.15|2652.93|2652.63|2652.93|2652.63|2650.26|2649.94|1226
1735834200000|2025-01-02 16:10:00|2652.88|2652.58|2653.89|2653.59|2654.68|2654.38|2652.47|2652.15|1125
1735834500000|2025-01-02 16:15:00|2653.85|2653.55|2656.4|2656.1|2656.4|2656.1|2653.62|2653.27|972
1735834800000|2025-01-02 16:20:00|2656.45|2656.15|2657.89|2657.59|2658.08|2657.72|2655.75|2655.45|851
1735835100000|2025-01-02 16:25:00|2657.97|2657.47|2656.99|2656.69|2658.19|2657.89|2656.6|2656.3|822
1735835400000|2025-01-02 16:30:00|2657.01|2656.71|2656.33|2656.03|2657.28|2656.98|2655.13|2654.73|971
1735835700000|2025-01-02 16:35:00|2656.24|2655.94|2658.03|2657.73|2658.34|2658|2656.24|2655.94|746
1735836000000|2025-01-02 16:40:00|2658.07|2657.57|2657.7|2657.4|2658.68|2658.35|2657.11|2656.81|560
1735836300000|2025-01-02 16:45:00|2657.65|2657.35|2659.4|2659.1|2659.95|2659.6|2657.65|2657.27|622
1735836600000|2025-01-02 16:50:00|2659.45|2659.15|2660.24|2659.94|2660.24|2659.94|2658.45|2658.15|873
1735836900000|2025-01-02 16:55:00|2660.22|2659.92|2659.54|2659.24|2660.81|2660.47|2659.46|2659.16|791
1735837200000|2025-01-02 17:00:00|2659.58|2659.28|2660.52|2660.22|2660.74|2660.39|2659.3|2659|728
1735837500000|2025-01-02 17:05:00|2660.54|2660.24|2658.55|2658.25|2660.76|2660.41|2658.35|2658.01|539
1735837800000|2025-01-02 17:10:00|2658.45|2658.15|2659.48|2658.98|2659.85|2659.55|2658.4|2658.08|594
1735838100000|2025-01-02 17:15:00|2659.31|2659.01|2658.23|2657.93|2659.31|2659.01|2656.67|2656.33|769
1735838400000|2025-01-02 17:20:00|2658.28|2657.98|2658.72|2658.42|2660.25|2659.95|2658.28|2657.98|675
1735838700000|2025-01-02 17:25:00|2658.68|2658.38|2656.58|2656.28|2658.72|2658.42|2656.26|2655.89|813
1735839000000|2025-01-02 17:30:00|2656.78|2656.48|2654.03|2653.73|2656.78|2656.48|2653.48|2653.18|838
1735839300000|2025-01-02 17:35:00|2654.12|2653.62|2654.58|2654.28|2654.64|2654.32|2653.33|2653.03|692
1735839600000|2025-01-02 17:40:00|2654.56|2654.26|2653.93|2653.63|2654.74|2654.38|2653.53|2653.2|708
1735839900000|2025-01-02 17:45:00|2653.95|2653.65|2653.27|2652.97|2654.1|2653.72|2653.04|2652.74|805
1735840200000|2025-01-02 17:50:00|2653.32|2653.02|2655.27|2654.97|2655.45|2655.02|2652.78|2652.43|624
1735840500000|2025-01-02 17:55:00|2655.32|2655.02|2656.81|2656.51|2656.98|2656.68|2654.41|2654.08|812
1735840800000|2025-01-02 18:00:00|2656.84|2656.54|2657.82|2657.52|2658.58|2658.28|2656.19|2655.89|890
1735841100000|2025-01-02 18:05:00|2657.89|2657.59|2658.07|2657.77|2659.09|2658.79|2657.84|2657.54|849
1735841400000|2025-01-02 18:10:00|2657.95|2657.65|2656.9|2656.6|2658.43|2658.13|2656.7|2656.4|594
1735841700000|2025-01-02 18:15:00|2657.18|2656.88|2657.86|2657.56|2658.4|2658.1|2656.36|2656.06|704
1735842000000|2025-01-02 18:20:00|2657.85|2657.55|2656.03|2655.73|2658.29|2657.99|2655.7|2655.4|641
1735842300000|2025-01-02 18:25:00|2656|2655.7|2655.13|2654.83|2657.4|2656.97|2655.13|2654.83|680
1735842600000|2025-01-02 18:30:00|2655.23|2654.93|2654.64|2654.34|2655.34|2655.04|2653.96|2653.66|599
1735842900000|2025-01-02 18:35:00|2654.6|2654.3|2655.4|2655.1|2656.37|2656.07|2654.6|2654.3|477
1735843200000|2025-01-02 18:40:00|2655.47|2655.17|2655.98|2655.68|2656.38|2656.08|2654.61|2654.31|535
1735843500000|2025-01-02 18:45:00|2656.03|2655.73|2655.6|2655.3|2656.41|2656.11|2655.03|2654.7|562
1735843800000|2025-01-02 18:50:00|2655.62|2655.32|2655.24|2654.94|2655.92|2655.62|2654.92|2654.62|519
1735844100000|2025-01-02 18:55:00|2655.23|2654.93|2655.68|2655.38|2656.13|2655.76|2655.21|2654.91|621
1735844400000|2025-01-02 19:00:00|2655.67|2655.37|2655.88|2655.58|2656.17|2655.87|2654.85|2654.55|618
1735844700000|2025-01-02 19:05:00|2655.93|2655.63|2654.88|2654.58|2656.18|2655.68|2654.71|2654.32|591
1735845000000|2025-01-02 19:10:00|2654.75|2654.45|2654.74|2654.44|2655.49|2655.09|2654.52|2654.18|589
1735845300000|2025-01-02 19:15:00|2654.79|2654.49|2655.07|2654.77|2655.45|2655.15|2654.05|2653.75|646
1735845600000|2025-01-02 19:20:00|2654.98|2654.68|2655.33|2655.03|2655.81|2655.41|2654.67|2654.32|642
1735845900000|2025-01-02 19:25:00|2655.25|2654.95|2655.76|2655.46|2656.35|2655.96|2655.23|2654.93|577
1735846200000|2025-01-02 19:30:00|2655.79|2655.49|2655.96|2655.66|2656.23|2655.93|2655.1|2654.7|754
1735846500000|2025-01-02 19:35:00|2655.97|2655.67|2656.55|2656.05|2657.46|2657.14|2655.92|2655.55|508
1735846800000|2025-01-02 19:40:00|2656.48|2656.18|2655.11|2654.81|2656.6|2656.21|2654.61|2654.31|426
1735847100000|2025-01-02 19:45:00|2655.13|2654.83|2655.19|2654.89|2655.67|2655.36|2654.54|2654.2|661
1735847400000|2025-01-02 19:50:00|2655.22|2654.92|2655.76|2655.46|2655.93|2655.6|2654.7|2654.32|636
1735847700000|2025-01-02 19:55:00|2655.77|2655.47|2654.99|2654.69|2655.87|2655.5|2654.72|2654.39|609
1735848000000|2025-01-02 20:00:00|2655.02|2654.72|2655.14|2654.84|2655.27|2654.91|2654.4|2654.1|688
1735848300000|2025-01-02 20:05:00|2655.24|2654.94|2655.95|2655.65|2656.29|2655.94|2655.24|2654.94|501
1735848600000|2025-01-02 20:10:00|2655.98|2655.68|2657.23|2656.93|2657.61|2657.19|2655.7|2655.36|619
1735848900000|2025-01-02 20:15:00|2657.24|2656.94|2657.73|2657.43|2657.9|2657.51|2656.65|2656.35|450
1735849200000|2025-01-02 20:20:00|2658.05|2657.75|2659.61|2659.31|2659.71|2659.36|2657.79|2657.49|375
1735849500000|2025-01-02 20:25:00|2659.66|2659.36|2660.2|2659.9|2660.83|2660.44|2658.87|2658.43|583
1735849800000|2025-01-02 20:30:00|2660.06|2659.76|2660.06|2659.76|2660.73|2660.41|2659.94|2659.61|574
1735850100000|2025-01-02 20:35:00|2660.23|2659.73|2659.4|2659.1|2660.23|2659.75|2659.03|2658.71|592
1735850400000|2025-01-02 20:40:00|2659.42|2659.12|2659.39|2659.09|2660.31|2659.96|2659.07|2658.73|557
1735850700000|2025-01-02 20:45:00|2659.5|2659.2|2659.77|2659.47|2660.45|2660.1|2659.47|2659.12|592
1735851000000|2025-01-02 20:50:00|2659.8|2659.5|2660|2659.7|2660.33|2660.03|2659.32|2659.02|730
1735851300000|2025-01-02 20:55:00|2660.02|2659.72|2660|2659.7|2660.19|2659.89|2659.53|2659.23|672
1735851600000|2025-01-02 21:00:00|2660.07|2659.77|2660.29|2659.99|2660.52|2660.22|2659.76|2659.46|285
1735851900000|2025-01-02 21:05:00|2660.1|2659.8|2660.15|2659.85|2660.31|2660|2659.79|2659.49|204
1735852200000|2025-01-02 21:10:00|2660.09|2659.79|2659.27|2658.97|2660.17|2659.87|2659.26|2658.96|173
1735852500000|2025-01-02 21:15:00|2659.26|2658.96|2658.71|2658.41|2659.62|2659.28|2658.71|2658.32|206
1735852800000|2025-01-02 21:20:00|2658.82|2658.32|2658.12|2657.82|2658.86|2658.46|2658.1|2657.7|189
1735853100000|2025-01-02 21:25:00|2658.13|2657.83|2658.45|2658.15|2658.88|2658.58|2658.12|2657.79|295
1735853400000|2025-01-02 21:30:00|2658.54|2658.04|2657.48|2657.18|2658.59|2658.29|2656.84|2656.43|234
1735853700000|2025-01-02 21:35:00|2657.51|2657.21|2658.12|2657.82|2658.14|2657.84|2657.51|2657.21|191
1735854000000|2025-01-02 21:40:00|2658.13|2657.83|2658.31|2657.81|2658.49|2658.09|2658.06|2657.69|156
1735854300000|2025-01-02 21:45:00|2658.2|2657.9|2657.5|2657.2|2658.84|2658.45|2657.41|2657.11|243
1735854600000|2025-01-02 21:50:00|2657.51|2657.21|2657.63|2657.33|2658.02|2657.61|2657.25|2656.95|224
1735854900000|2025-01-02 21:55:00|2657.65|2657.35|2657.88|2657.58|2658.38|2658.02|2657.27|2656.93|198
1735858800000|2025-01-02 23:00:00|2657.73|2657.43|2658.03|2657.73|2658.65|2658.15|2657.57|2657.22|134
1735859100000|2025-01-02 23:05:00|2658.02|2657.52|2658.2|2657.7|2658.63|2658.33|2657.83|2657.33|151
1735859400000|2025-01-02 23:10:00|2658.27|2657.97|2658.43|2658.13|2658.5|2658.2|2658.02|2657.65|134
1735859700000|2025-01-02 23:15:00|2658.45|2657.95|2658.68|2658.18|2659.45|2658.98|2658.22|2657.72|182
1735860000000|2025-01-02 23:20:00|2658.69|2658.19|2658.69|2658.39|2659.06|2658.58|2658.63|2658.15|115
1735860300000|2025-01-02 23:25:00|2658.7|2658.4|2659.02|2658.72|2659.16|2658.86|2658.64|2658.31|137
1735860600000|2025-01-02 23:30:00|2659.03|2658.73|2659.26|2658.96|2659.39|2658.99|2658.65|2658.33|116
1735860900000|2025-01-02 23:35:00|2659.28|2658.98|2659.16|2658.66|2659.59|2659.09|2658.97|2658.66|106
1735861200000|2025-01-02 23:40:00|2659.15|2658.65|2659.55|2659.05|2659.91|2659.58|2659.15|2658.65|107
1735861500000|2025-01-02 23:45:00|2659.53|2659.23|2658.58|2658.28|2659.77|2659.38|2658.56|2658.13|155
1735861800000|2025-01-02 23:50:00|2658.53|2658.23|2658.63|2658.33|2658.85|2658.48|2658.09|2657.78|330
1735862100000|2025-01-02 23:55:00|2658.78|2658.28|2658.63|2658.33|2659.08|2658.68|2658|2657.6|321
1735862400000|2025-01-03 00:00:00|2658.67|2658.17|2660.48|2660.18|2660.72|2660.33|2658.58|2658.16|276
1735862700000|2025-01-03 00:05:00|2660.58|2660.08|2660.93|2660.63|2661.43|2661.08|2660.43|2660.07|308
1735863000000|2025-01-03 00:10:00|2660.94|2660.64|2661.03|2660.73|2661.33|2660.92|2660.61|2660.26|227
1735863300000|2025-01-03 00:15:00|2660.9|2660.4|2660.9|2660.6|2661.43|2660.99|2660.8|2660.4|259
1735863600000|2025-01-03 00:20:00|2661.05|2660.55|2660.06|2659.56|2661.05|2660.65|2659.49|2658.99|284
1735863900000|2025-01-03 00:25:00|2660.08|2659.58|2659.99|2659.69|2661.26|2660.78|2659.94|2659.55|256
1735864200000|2025-01-03 00:30:00|2660|2659.7|2660.2|2659.7|2660.5|2660|2659.8|2659.3|154
1735864500000|2025-01-03 00:35:00|2660.21|2659.71|2659.6|2659.3|2660.98|2660.48|2659.55|2659.14|190
1735864800000|2025-01-03 00:40:00|2659.7|2659.2|2659.41|2658.91|2659.83|2659.43|2658.95|2658.55|269
1735865100000|2025-01-03 00:45:00|2659.4|2658.9|2660.5|2660|2660.55|2660.05|2659.19|2658.69|213
1735865400000|2025-01-03 00:50:00|2660.38|2659.88|2660.99|2660.69|2661.45|2661.05|2660.15|2659.65|181
1735865700000|2025-01-03 00:55:00|2661.09|2660.59|2661.05|2660.55|2661.32|2661.02|2660.63|2660.25|246
1735866000000|2025-01-03 01:00:00|2661.06|2660.56|2660.41|2660.11|2662.71|2662.35|2660.05|2659.65|662
1735866300000|2025-01-03 01:05:00|2660.43|2660.13|2660.38|2660.08|2660.49|2660.13|2659.53|2659.14|456
1735866600000|2025-01-03 01:10:00|2660.43|2660.13|2661.07|2660.77|2661.49|2661.13|2660.36|2659.98|481
1735866900000|2025-01-03 01:15:00|2661.18|2660.68|2660.4|2659.9|2661.68|2661.32|2659.73|2659.37|410
1735867200000|2025-01-03 01:20:00|2660.35|2659.85|2659.2|2658.7|2660.45|2660.1|2658.6|2658.2|346
1735867500000|2025-01-03 01:25:00|2659.1|2658.6|2659|2658.7|2659.36|2659|2658.25|2657.89|267
1735867800000|2025-01-03 01:30:00|2659.15|2658.85|2659.1|2658.8|2659.48|2659.05|2658.28|2657.88|294
1735868100000|2025-01-03 01:35:00|2659.25|2658.75|2658.43|2657.93|2659.43|2659.04|2658.02|2657.68|294
1735868400000|2025-01-03 01:40:00|2658.39|2657.89|2657.22|2656.92|2658.68|2658.38|2656.94|2656.64|303
1735868700000|2025-01-03 01:45:00|2657.35|2656.85|2658.51|2658.01|2658.8|2658.48|2657.18|2656.74|311
1735869000000|2025-01-03 01:50:00|2658.5|2658|2659.1|2658.6|2659.32|2658.9|2658.5|2658|320
1735869300000|2025-01-03 01:55:00|2658.93|2658.43|2659.7|2659.4|2660.5|2660.05|2658.9|2658.4|326
1735869600000|2025-01-03 02:00:00|2659.62|2659.32|2657.01|2656.51|2660.08|2659.65|2656.35|2656.05|513
1735869900000|2025-01-03 02:05:00|2656.89|2656.59|2659.23|2658.73|2660.56|2660.26|2656.85|2656.55|682
1735870200000|2025-01-03 02:10:00|2659.3|2658.8|2659.6|2659.1|2660.43|2660.03|2658.6|2658.21|482
1735870500000|2025-01-03 02:15:00|2659.62|2659.12|2661.85|2661.55|2664.34|2663.92|2659.56|2659.06|532
1735870800000|2025-01-03 02:20:00|2661.5|2661.2|2660.43|2660.13|2662.81|2662.48|2660.38|2660.03|426
1735871100000|2025-01-03 02:25:00|2660.62|2660.32|2659.53|2659.23|2661.04|2660.56|2658.83|2658.46|377
1735871400000|2025-01-03 02:30:00|2659.78|2659.48|2661.3|2660.8|2662.05|2661.6|2658.96|2658.62|618
1735871700000|2025-01-03 02:35:00|2661.28|2660.78|2661.85|2661.55|2662|2661.7|2660.5|2660|328
1735872000000|2025-01-03 02:40:00|2661.64|2661.34|2661.65|2661.35|2662.4|2661.96|2661.01|2660.64|334
1735872300000|2025-01-03 02:45:00|2661.79|2661.29|2660.65|2660.35|2661.79|2661.47|2660.25|2659.86|388
1735872600000|2025-01-03 02:50:00|2660.68|2660.18|2662.19|2661.69|2662.5|2662.03|2660.12|2659.76|430
1735872900000|2025-01-03 02:55:00|2662.21|2661.71|2662.8|2662.3|2663.4|2663.1|2661.17|2660.83|612
1735873200000|2025-01-03 03:00:00|2662.75|2662.25|2661.65|2661.35|2662.98|2662.68|2661.55|2661.2|505
1735873500000|2025-01-03 03:05:00|2661.7|2661.4|2663.38|2662.88|2664.93|2664.43|2661.34|2661.04|551
1735873800000|2025-01-03 03:10:00|2663.29|2662.79|2663.45|2662.95|2664.25|2663.95|2662.78|2662.28|496
1735874100000|2025-01-03 03:15:00|2663.4|2663.1|2664.41|2664.11|2664.6|2664.3|2663.3|2662.87|426
1735874400000|2025-01-03 03:20:00|2664.51|2664.01|2665.1|2664.6|2665.34|2665.04|2663.77|2663.42|503
1735874700000|2025-01-03 03:25:00|2665.03|2664.73|2663.68|2663.38|2665.42|2665.12|2663.53|2663.18|383
1735875000000|2025-01-03 03:30:00|2663.76|2663.46|2663.66|2663.36|2663.98|2663.61|2662.98|2662.58|317
1735875300000|2025-01-03 03:35:00|2663.53|2663.23|2663.05|2662.55|2664.05|2663.55|2662.55|2662.25|327
1735875600000|2025-01-03 03:40:00|2663.2|2662.7|2662.76|2662.26|2663.5|2663.08|2662.13|2661.81|315
1735875900000|2025-01-03 03:45:00|2662.73|2662.23|2663.73|2663.23|2663.86|2663.36|2662.43|2661.93|309
1735876200000|2025-01-03 03:50:00|2663.75|2663.25|2663.17|2662.67|2663.88|2663.38|2662.97|2662.54|277
1735876500000|2025-01-03 03:55:00|2663.18|2662.68|2662.6|2662.1|2663.18|2662.68|2662.37|2661.9|307
1735876800000|2025-01-03 04:00:00|2662.45|2662.15|2662.54|2662.04|2662.73|2662.23|2662.06|2661.64|354
1735877100000|2025-01-03 04:05:00|2662.49|2661.99|2662.69|2662.19|2662.78|2662.34|2661.93|2661.43|290
1735877400000|2025-01-03 04:10:00|2662.6|2662.1|2663.18|2662.68|2663.3|2662.96|2662.24|2661.78|297
1735877700000|2025-01-03 04:15:00|2663.16|2662.66|2663.78|2663.28|2663.98|2663.48|2662.91|2662.41|271
1735878000000|2025-01-03 04:20:00|2663.64|2663.14|2664.08|2663.78|2664.73|2664.3|2663.64|2663.14|271
1735878300000|2025-01-03 04:25:00|2664.39|2663.89|2664.38|2663.88|2664.84|2664.34|2663.88|2663.58|274
1735878600000|2025-01-03 04:30:00|2664.33|2663.83|2663.21|2662.71|2664.61|2664.11|2663.1|2662.71|225
1735878900000|2025-01-03 04:35:00|2663.16|2662.66|2662.81|2662.31|2663.54|2663.17|2662.3|2661.93|308
1735879200000|2025-01-03 04:40:00|2662.8|2662.3|2662.67|2662.17|2663.11|2662.61|2662.43|2661.93|221
1735879500000|2025-01-03 04:45:00|2662.61|2662.11|2662.8|2662.3|2663.16|2662.67|2662.54|2662.04|287
1735879800000|2025-01-03 04:50:00|2662.83|2662.33|2662.65|2662.35|2662.98|2662.59|2662.2|2661.7|199
1735880100000|2025-01-03 04:55:00|2662.72|2662.42|2663.2|2662.7|2663.56|2663.11|2662.53|2662.13|242
1735880400000|2025-01-03 05:00:00|2663.12|2662.82|2662.37|2661.87|2663.22|2662.92|2662.19|2661.84|375
1735880700000|2025-01-03 05:05:00|2662.24|2661.94|2661.6|2661.1|2662.37|2662.01|2661.3|2660.85|296
1735881000000|2025-01-03 05:10:00|2661.53|2661.23|2661.85|2661.35|2661.94|2661.55|2661.43|2660.93|351
1735881300000|2025-01-03 05:15:00|2661.73|2661.23|2660.89|2660.59|2661.96|2661.46|2660.87|2660.47|405
1735881600000|2025-01-03 05:20:00|2660.83|2660.53|2660.42|2659.92|2661.31|2660.95|2660.27|2659.92|335
1735881900000|2025-01-03 05:25:00|2660.28|2659.98|2660.9|2660.4|2661.15|2660.65|2660.23|2659.84|335
1735882200000|2025-01-03 05:30:00|2660.84|2660.34|2659.88|2659.58|2660.9|2660.4|2659.63|2659.33|468
1735882500000|2025-01-03 05:35:00|2659.91|2659.61|2659.42|2659.12|2660.38|2659.88|2658.9|2658.56|331
1735882800000|2025-01-03 05:40:00|2659.51|2659.01|2659.28|2658.98|2659.9|2659.5|2659.1|2658.8|298
1735883100000|2025-01-03 05:45:00|2659.23|2658.93|2658.68|2658.38|2659.42|2659.08|2658.23|2657.86|300
1735883400000|2025-01-03 05:50:00|2658.76|2658.26|2656.88|2656.58|2659.07|2658.68|2656.23|2655.85|473
1735883700000|2025-01-03 05:55:00|2656.98|2656.48|2658.88|2658.58|2659.05|2658.64|2656.48|2656.12|590
1735884000000|2025-01-03 06:00:00|2658.73|2658.43|2658.32|2658.02|2660.08|2659.73|2658.18|2657.88|400
1735884300000|2025-01-03 06:05:00|2658.36|2658.06|2660.18|2659.88|2660.24|2659.88|2657.76|2657.38|385
1735884600000|2025-01-03 06:10:00|2660.27|2659.77|2658.78|2658.28|2660.38|2660.08|2658.55|2658.05|325
1735884900000|2025-01-03 06:15:00|2658.93|2658.43|2659.54|2659.24|2659.57|2659.27|2657.94|2657.64|343
1735885200000|2025-01-03 06:20:00|2659.57|2659.27|2658.6|2658.1|2660.1|2659.6|2658.33|2657.83|368
1735885500000|2025-01-03 06:25:00|2658.59|2658.09|2657.7|2657.2|2659.03|2658.53|2657.57|2657.07|340
1735885800000|2025-01-03 06:30:00|2657.6|2657.1|2658.37|2657.87|2658.74|2658.31|2656.84|2656.34|373
1735886100000|2025-01-03 06:35:00|2658.33|2657.83|2659.29|2658.79|2659.33|2658.95|2657.38|2657.08|353
1735886400000|2025-01-03 06:40:00|2659.31|2658.81|2659.53|2659.23|2659.74|2659.36|2658.93|2658.63|316
1735886700000|2025-01-03 06:45:00|2659.51|2659.21|2659.45|2658.95|2660.44|2660.1|2659.13|2658.83|316
1735887000000|2025-01-03 06:50:00|2659.35|2659.05|2660.1|2659.6|2660.23|2659.88|2658.94|2658.64|301
1735887300000|2025-01-03 06:55:00|2660.05|2659.55|2659.73|2659.43|2660.62|2660.22|2659.45|2659.15|538
1735887600000|2025-01-03 07:00:00|2659.68|2659.38|2657.93|2657.43|2659.78|2659.38|2657.58|2657.18|404
1735887900000|2025-01-03 07:05:00|2657.78|2657.48|2656.28|2655.98|2657.83|2657.53|2655.72|2655.42|446
1735888200000|2025-01-03 07:10:00|2656.18|2655.88|2656.35|2656.05|2657.4|2656.95|2656|2655.65|341
1735888500000|2025-01-03 07:15:00|2656.47|2655.97|2655.43|2654.93|2656.69|2656.3|2655.04|2654.74|532
1735888800000|2025-01-03 07:20:00|2655.47|2654.97|2652.78|2652.48|2655.51|2655.18|2652.11|2651.74|599
1735889100000|2025-01-03 07:25:00|2652.83|2652.53|2653.18|2652.68|2653.66|2653.36|2652.18|2651.76|472
1735889400000|2025-01-03 07:30:00|2653.03|2652.73|2653.55|2653.25|2654.3|2653.93|2652.72|2652.38|420
1735889700000|2025-01-03 07:35:00|2653.57|2653.27|2654.28|2653.98|2654.84|2654.53|2653.51|2653.16|391
1735890000000|2025-01-03 07:40:00|2654.38|2654.08|2655.13|2654.83|2655.35|2654.98|2654.18|2653.87|362
1735890300000|2025-01-03 07:45:00|2655.2|2654.7|2654.78|2654.48|2655.26|2654.83|2653.18|2652.75|300
1735890600000|2025-01-03 07:50:00|2654.67|2654.37|2654.78|2654.48|2656.43|2656.13|2654.29|2653.98|462
1735890900000|2025-01-03 07:55:00|2654.87|2654.37|2654.32|2654.02|2655.88|2655.51|2654.32|2654.02|516
1735891200000|2025-01-03 08:00:00|2654.34|2654.04|2653.03|2652.73|2656.08|2655.78|2652.81|2652.51|691
1735891500000|2025-01-03 08:05:00|2652.98|2652.68|2653.5|2653|2654.1|2653.6|2652.23|2651.93|451
1735891800000|2025-01-03 08:10:00|2653.4|2652.9|2654.2|2653.9|2654.62|2654.3|2652.8|2652.3|423
1735892100000|2025-01-03 08:15:00|2654.04|2653.74|2653.03|2652.73|2654.5|2654.2|2652.41|2652.11|361
1735892400000|2025-01-03 08:20:00|2653.12|2652.82|2654.18|2653.88|2655.1|2654.8|2652.57|2652.27|468
1735892700000|2025-01-03 08:25:00|2654.15|2653.85|2652.87|2652.37|2654.65|2654.18|2652.06|2651.65|461
1735893000000|2025-01-03 08:30:00|2652.8|2652.3|2652.03|2651.73|2653.95|2653.45|2652.03|2651.55|409
1735893300000|2025-01-03 08:35:00|2652.23|2651.93|2652.48|2651.98|2652.94|2652.44|2651.45|2651.15|442
1735893600000|2025-01-03 08:40:00|2652.58|2652.08|2653.12|2652.82|2653.28|2652.84|2651.88|2651.45|491
1735893900000|2025-01-03 08:45:00|2653.21|2652.71|2650.28|2649.78|2653.75|2653.38|2650.1|2649.78|688
1735894200000|2025-01-03 08:50:00|2650.38|2649.88|2653.79|2653.29|2653.83|2653.48|2650.08|2649.58|469
1735894500000|2025-01-03 08:55:00|2653.83|2653.33|2653.33|2652.83|2653.93|2653.57|2652.43|2652.13|380
1735895700000|2025-01-03 09:15:00|2654.75|2654.45|2654.1|2653.8|2655|2654.6|2653.35|2653|365
1735896000000|2025-01-03 09:20:00|2654.05|2653.75|2655.6|2655.3|2656.3|2655.92|2653.95|2653.65|394
1735896300000|2025-01-03 09:25:00|2655.55|2655.25|2654.15|2653.85|2655.85|2655.35|2653.7|2653.39|378
1735896600000|2025-01-03 09:30:00|2654.25|2653.95|2654.75|2654.45|2654.93|2654.53|2654.15|2653.77|279
1735896900000|2025-01-03 09:35:00|2654.82|2654.52|2655.3|2654.8|2656.17|2655.85|2654.45|2654.07|353
1735897200000|2025-01-03 09:40:00|2655.32|2654.82|2654.3|2653.8|2655.71|2655.41|2654.15|2653.8|234
1735897500000|2025-01-03 09:45:00|2654.34|2653.84|2654.34|2653.84|2654.87|2654.51|2653.8|2653.5|239
1735897800000|2025-01-03 09:50:00|2654.3|2653.8|2653.88|2653.58|2654.39|2653.96|2653.1|2652.7|266
1735898100000|2025-01-03 09:55:00|2653.78|2653.48|2653.83|2653.53|2654.58|2654.23|2653.75|2653.39|244
1735898400000|2025-01-03 10:00:00|2653.92|2653.42|2655.88|2655.58|2656.38|2655.96|2653.68|2653.33|359
1735898700000|2025-01-03 10:05:00|2655.93|2655.63|2656.15|2655.85|2657.12|2656.75|2655.85|2655.55|292
1735899000000|2025-01-03 10:10:00|2656.17|2655.67|2657.08|2656.58|2657.08|2656.68|2655.99|2655.57|292
1735899300000|2025-01-03 10:15:00|2657.03|2656.73|2656.21|2655.91|2657.6|2657.24|2655.7|2655.36|328
1735899600000|2025-01-03 10:20:00|2656.2|2655.9|2656.85|2656.55|2657.15|2656.85|2655.9|2655.5|278
1735899900000|2025-01-03 10:25:00|2656.93|2656.43|2656.52|2656.02|2657.3|2656.95|2656.39|2656|257
1735900200000|2025-01-03 10:30:00|2656.44|2655.94|2654.06|2653.76|2656.8|2656.4|2653.96|2653.63|320
1735900500000|2025-01-03 10:35:00|2654.2|2653.7|2653.98|2653.48|2654.51|2654.18|2653.23|2652.93|517
1735900800000|2025-01-03 10:40:00|2653.93|2653.43|2655.53|2655.23|2655.61|2655.28|2653.51|2653.09|361
1735901100000|2025-01-03 10:45:00|2655.58|2655.08|2655.68|2655.18|2655.98|2655.68|2654.93|2654.58|267
1735901400000|2025-01-03 10:50:00|2655.67|2655.17|2656.35|2656.05|2656.55|2656.2|2655.33|2654.94|234
1735901700000|2025-01-03 10:55:00|2656.45|2656.15|2657.9|2657.6|2658.2|2657.85|2656.45|2656.01|426
1735902000000|2025-01-03 11:00:00|2657.92|2657.42|2658.42|2658.12|2658.6|2658.3|2657.4|2657.05|484
1735902300000|2025-01-03 11:05:00|2658.38|2658.08|2658.32|2657.82|2659.2|2658.73|2658.1|2657.64|333
1735902600000|2025-01-03 11:10:00|2658.34|2657.84|2658.2|2657.7|2658.92|2658.57|2658.06|2657.57|397
1735902900000|2025-01-03 11:15:00|2658.06|2657.76|2658.7|2658.2|2659.58|2659.24|2657.65|2657.28|460
1735903200000|2025-01-03 11:20:00|2658.68|2658.18|2657.43|2656.93|2658.8|2658.41|2656.52|2656.12|469
1735903500000|2025-01-03 11:25:00|2657.4|2656.9|2657.18|2656.68|2657.6|2657.1|2656.93|2656.47|377
1735903800000|2025-01-03 11:30:00|2657.24|2656.94|2657.43|2656.93|2658.08|2657.75|2656.66|2656.27|325
1735904100000|2025-01-03 11:35:00|2657.41|2656.91|2657.85|2657.55|2658.39|2658.03|2657.3|2656.8|307
1735904400000|2025-01-03 11:40:00|2657.87|2657.37|2658.54|2658.24|2658.73|2658.35|2657.5|2657.18|363
1735904700000|2025-01-03 11:45:00|2658.56|2658.26|2658|2657.7|2658.94|2658.64|2656.98|2656.48|487
1735905000000|2025-01-03 11:50:00|2657.87|2657.57|2657.55|2657.25|2658.8|2658.5|2657.27|2656.92|476
1735905300000|2025-01-03 11:55:00|2657.49|2657.19|2657.78|2657.48|2658.26|2657.9|2657.2|2656.7|363
1735905600000|2025-01-03 12:00:00|2657.82|2657.52|2658.38|2657.88|2658.39|2657.89|2657.37|2656.97|338
1735905900000|2025-01-03 12:05:00|2658.37|2657.87|2658.22|2657.72|2658.59|2658.21|2657.49|2656.99|242
1735906200000|2025-01-03 12:10:00|2658.25|2657.75|2658.15|2657.65|2658.44|2657.94|2657.72|2657.22|169
1735906500000|2025-01-03 12:15:00|2658.16|2657.66|2657.68|2657.18|2658.28|2657.92|2656.91|2656.41|434
1735906800000|2025-01-03 12:20:00|2657.66|2657.16|2657.69|2657.19|2658.03|2657.62|2656.97|2656.63|393
1735907100000|2025-01-03 12:25:00|2657.61|2657.11|2655.9|2655.6|2657.61|2657.16|2655.43|2655.04|408
1735907400000|2025-01-03 12:30:00|2655.98|2655.48|2656.12|2655.82|2656.21|2655.82|2655.13|2654.63|306
1735907700000|2025-01-03 12:35:00|2656.11|2655.81|2656.77|2656.27|2656.78|2656.28|2655.43|2655.13|343
1735908000000|2025-01-03 12:40:00|2656.8|2656.3|2657.04|2656.54|2657.53|2657.03|2656.77|2656.27|308
1735908300000|2025-01-03 12:45:00|2656.97|2656.67|2657.25|2656.75|2657.93|2657.55|2656.9|2656.58|368
1735908600000|2025-01-03 12:50:00|2657.23|2656.73|2655.81|2655.51|2657.54|2657.2|2655.7|2655.36|435
1735908900000|2025-01-03 12:55:00|2655.83|2655.53|2655.51|2655.21|2656.17|2655.86|2655.39|2655.03|571
1735909200000|2025-01-03 13:00:00|2655.56|2655.06|2653.97|2653.67|2655.68|2655.38|2653.85|2653.55|942
1735909500000|2025-01-03 13:05:00|2654|2653.7|2655.54|2655.24|2655.75|2655.45|2653.71|2653.41|924
1735909800000|2025-01-03 13:10:00|2655.56|2655.26|2655.68|2655.38|2656.56|2656.26|2654.97|2654.67|805
1735910100000|2025-01-03 13:15:00|2655.7|2655.4|2652.47|2651.97|2656.6|2656.3|2652.47|2651.97|547
1735910400000|2025-01-03 13:20:00|2652.52|2652.02|2650.49|2649.99|2653.71|2653.21|2648.19|2647.89|858
1735910700000|2025-01-03 13:25:00|2650.56|2650.06|2649.77|2649.47|2651.02|2650.52|2649.08|2648.58|563
1735911000000|2025-01-03 13:30:00|2649.74|2649.44|2650.69|2650.19|2651.22|2650.84|2648.81|2648.31|475
1735911300000|2025-01-03 13:35:00|2650.7|2650.2|2645.33|2644.83|2651.51|2651.01|2643.97|2643.67|673
1735911600000|2025-01-03 13:40:00|2645.31|2644.81|2645.96|2645.46|2646.68|2646.18|2643.81|2643.31|689
1735911900000|2025-01-03 13:45:00|2645.95|2645.45|2648.74|2648.24|2649.21|2648.71|2645.95|2645.45|424
1735912200000|2025-01-03 13:50:00|2648.77|2648.27|2651.58|2651.08|2651.58|2651.22|2648.75|2648.25|769
1735912500000|2025-01-03 13:55:00|2651.68|2651.18|2650.16|2649.66|2651.76|2651.26|2649.41|2648.91|653
1735912800000|2025-01-03 14:00:00|2650.12|2649.62|2649.38|2649.08|2650.53|2650.23|2648.42|2648.12|1043
1735913100000|2025-01-03 14:05:00|2649.37|2649.07|2648.63|2648.13|2650.09|2649.79|2647.44|2647.14|1104
1735913400000|2025-01-03 14:10:00|2648.67|2648.17|2647.53|2647.03|2649.11|2648.61|2647.2|2646.7|526
1735913700000|2025-01-03 14:15:00|2647.66|2647.16|2648.05|2647.55|2648.57|2648.18|2647.13|2646.69|747
1735914000000|2025-01-03 14:20:00|2648|2647.5|2646.23|2645.73|2648.68|2648.38|2645.35|2645.05|1089
1735914300000|2025-01-03 14:25:00|2646.22|2645.72|2649.41|2649.11|2649.66|2649.36|2645.86|2645.56|565
1735914600000|2025-01-03 14:30:00|2649.51|2649.21|2651.31|2651.01|2651.89|2651.59|2648.62|2648.32|1294
1735914900000|2025-01-03 14:35:00|2651.22|2650.92|2651.52|2651.22|2651.93|2651.63|2649.09|2648.73|917
1735915200000|2025-01-03 14:40:00|2651.59|2651.29|2650.97|2650.67|2652.93|2652.58|2650.97|2650.67|596
1735915500000|2025-01-03 14:45:00|2650.96|2650.66|2648.96|2648.66|2650.98|2650.68|2648.05|2647.69|1405
1735915800000|2025-01-03 14:50:00|2648.99|2648.69|2646.93|2646.43|2649.82|2649.51|2646.5|2646|1363
1735916100000|2025-01-03 14:55:00|2646.91|2646.41|2648.63|2647.06|2649.11|2648.61|2646.61|2646.11|508
1735916400000|2025-01-03 15:00:00|2648.53|2646.96|2646.07|2645.57|2648.95|2647.4|2643.6|2643.16|1143
1735916700000|2025-01-03 15:05:00|2646.11|2645.61|2646.17|2645.67|2648.5|2648|2646.03|2645.53|755
1735917000000|2025-01-03 15:10:00|2646.27|2645.77|2646.1|2645.6|2647.31|2646.81|2644.57|2644.07|794
1735917300000|2025-01-03 15:15:00|2646.11|2645.61|2641.94|2641.64|2646.48|2645.98|2641.56|2641.06|705
1735917600000|2025-01-03 15:20:00|2642.16|2641.86|2642.78|2642.28|2643.9|2643.4|2641.19|2640.87|942
1735917900000|2025-01-03 15:25:00|2642.83|2642.33|2642.62|2642.12|2644.25|2643.75|2641.47|2640.97|429
1735918200000|2025-01-03 15:30:00|2642.81|2642.31|2644.78|2644.28|2645.63|2645.13|2642.32|2641.82|477
1735918500000|2025-01-03 15:35:00|2644.73|2644.23|2646.22|2645.72|2646.22|2645.72|2643.81|2643.31|438
1735918800000|2025-01-03 15:40:00|2646.18|2645.68|2645.43|2644.93|2646.43|2645.93|2644.35|2643.85|437
1735919100000|2025-01-03 15:45:00|2645.33|2645.03|2645.25|2644.95|2645.8|2645.5|2644.25|2643.95|478
1735919400000|2025-01-03 15:50:00|2645.35|2645.05|2644.58|2644.08|2646.09|2645.77|2644.13|2643.83|519
1735919700000|2025-01-03 15:55:00|2644.48|2644.28|2644.08|2643.78|2645.03|2644.73|2643.58|2643.28|618
1735920000000|2025-01-03 16:00:00|2644|2643.7|2646.99|2646.69|2647.37|2647.05|2644|2643.67|773
1735920300000|2025-01-03 16:05:00|2646.95|2646.65|2645.68|2645.18|2647.56|2647.26|2645.15|2644.85|544
1735920600000|2025-01-03 16:10:00|2645.73|2645.38|2643.65|2643.35|2646.36|2646|2643.48|2643.1|906
1735920900000|2025-01-03 16:15:00|2643.62|2643.32|2642.63|2642.33|2643.73|2643.43|2642.13|2641.83|931
1735921200000|2025-01-03 16:20:00|2642.62|2642.32|2642.6|2642.1|2642.95|2642.65|2641.6|2641.3|843
1735921500000|2025-01-03 16:25:00|2642.48|2642.18|2641.5|2641.2|2643|2642.68|2640.83|2640.53|791
1735921800000|2025-01-03 16:30:00|2641.48|2641.18|2642.17|2641.87|2642.83|2642.53|2641.23|2640.84|648
1735922100000|2025-01-03 16:35:00|2642.18|2641.88|2643.4|2643.1|2643.72|2643.4|2641.38|2641.08|693
1735922400000|2025-01-03 16:40:00|2643.44|2643.14|2642.55|2642.25|2643.92|2643.57|2642.27|2641.97|607
1735922700000|2025-01-03 16:45:00|2642.63|2642.13|2640.89|2640.39|2642.63|2642.13|2640.68|2640.18|647
1735923000000|2025-01-03 16:50:00|2640.88|2640.38|2639.72|2639.22|2640.89|2640.39|2639.39|2639.03|598
1735923300000|2025-01-03 16:55:00|2639.7|2639.2|2640.31|2639.81|2640.43|2640.05|2639.23|2638.93|422
1735923600000|2025-01-03 17:00:00|2640.23|2639.93|2641.2|2640.9|2641.23|2640.93|2639.71|2639.41|638
1735923900000|2025-01-03 17:05:00|2641.17|2640.87|2642.79|2642.49|2642.92|2642.62|2641.11|2640.68|596
1735924200000|2025-01-03 17:10:00|2642.81|2642.51|2641.6|2641.3|2642.81|2642.51|2641.33|2640.98|449
1735924500000|2025-01-03 17:15:00|2641.61|2641.31|2642.25|2641.95|2642.6|2642.24|2641.45|2641.15|536
1735924800000|2025-01-03 17:20:00|2642.26|2641.96|2641.35|2641.05|2642.43|2642.08|2640.78|2640.42|464
1735925100000|2025-01-03 17:25:00|2641.34|2641.04|2642.03|2641.73|2642.03|2641.73|2641.09|2640.72|578
1735925400000|2025-01-03 17:30:00|2642|2641.7|2641.18|2640.68|2642.4|2642.05|2640.87|2640.47|494
1735925700000|2025-01-03 17:35:00|2641.13|2640.88|2640.07|2639.77|2641.13|2640.88|2639.28|2638.91|510
1735926000000|2025-01-03 17:40:00|2640.18|2639.68|2641.18|2640.88|2641.82|2641.48|2640.01|2639.63|584
1735926300000|2025-01-03 17:45:00|2641.27|2640.77|2642.09|2641.59|2642.51|2642.01|2641.22|2640.72|263
1735926600000|2025-01-03 17:50:00|2642.05|2641.55|2641.89|2641.39|2642.19|2641.69|2641.54|2641.04|489
1735926900000|2025-01-03 17:55:00|2641.87|2641.37|2642.14|2641.64|2642.64|2642.14|2641.57|2641.07|342
1735927200000|2025-01-03 18:00:00|2642.13|2641.63|2641.31|2641.01|2642.6|2642.1|2640.77|2640.47|547
1735927500000|2025-01-03 18:05:00|2641.32|2641.02|2641.95|2641.65|2642.04|2641.74|2640.75|2640.39|499
1735927800000|2025-01-03 18:10:00|2641.9|2641.6|2640.55|2640.25|2641.91|2641.61|2640.28|2639.98|447
1735928100000|2025-01-03 18:15:00|2640.54|2640.24|2640.99|2640.69|2641.33|2641.03|2640.07|2639.77|517
1735928400000|2025-01-03 18:20:00|2640.95|2640.65|2640.65|2640.35|2641.35|2641.05|2640.09|2639.79|540
1735928700000|2025-01-03 18:25:00|2640.58|2640.28|2641.46|2641.16|2641.47|2641.17|2639.95|2639.63|777
1735929000000|2025-01-03 18:30:00|2641.44|2641.14|2641.67|2641.37|2641.95|2641.65|2641.26|2640.96|534
1735929300000|2025-01-03 18:35:00|2641.66|2641.36|2642.15|2641.85|2642.29|2641.99|2641.31|2641.01|535
1735929600000|2025-01-03 18:40:00|2642.16|2641.86|2641.69|2641.39|2642.6|2642.3|2641.56|2641.26|640
1735929900000|2025-01-03 18:45:00|2641.75|2641.45|2641.67|2641.37|2642.29|2641.99|2641.49|2641.19|657
1735930200000|2025-01-03 18:50:00|2641.64|2641.34|2641.52|2641.22|2642.11|2641.81|2641.21|2640.91|838
1735930500000|2025-01-03 18:55:00|2641.51|2641.21|2642.1|2641.8|2642.46|2642.05|2641.36|2641.04|585
1735930800000|2025-01-03 19:00:00|2642.11|2641.81|2641.87|2641.57|2642.21|2641.91|2641.39|2641.01|451
1735931100000|2025-01-03 19:05:00|2641.85|2641.55|2643.06|2642.76|2643.3|2642.95|2641.69|2641.3|499
1735931400000|2025-01-03 19:10:00|2643.05|2642.75|2642.33|2641.83|2643.1|2642.8|2642.05|2641.75|399
1735931700000|2025-01-03 19:15:00|2642.15|2641.85|2642.01|2641.71|2642.41|2642.02|2641.63|2641.21|501
1735932000000|2025-01-03 19:20:00|2642|2641.7|2641.13|2640.83|2642.12|2641.82|2641.07|2640.77|532
1735932300000|2025-01-03 19:25:00|2641.15|2640.85|2641.5|2641.2|2641.6|2641.29|2640.73|2640.43|498
1735932600000|2025-01-03 19:30:00|2641.52|2641.22|2641.46|2641.16|2641.78|2641.45|2641.17|2640.85|463
1735932900000|2025-01-03 19:35:00|2641.45|2641.15|2641.66|2641.36|2642.43|2642.13|2641.43|2641.13|512
1735933200000|2025-01-03 19:40:00|2641.7|2641.4|2641.2|2640.9|2641.7|2641.4|2641|2640.63|419
1735933500000|2025-01-03 19:45:00|2641.17|2640.87|2641.19|2640.89|2641.55|2641.25|2640.97|2640.57|396
1735933800000|2025-01-03 19:50:00|2641.2|2640.9|2639.9|2639.6|2641.26|2640.95|2639.59|2639.29|554
1735934100000|2025-01-03 19:55:00|2639.93|2639.63|2639.72|2639.42|2640.41|2640.08|2639.29|2638.97|707
1735934400000|2025-01-03 20:00:00|2639.77|2639.27|2639.54|2639.24|2639.95|2639.65|2638.98|2638.66|704
1735934700000|2025-01-03 20:05:00|2639.53|2639.23|2639.45|2639.15|2640.3|2640|2639.35|2639.05|502
1735935000000|2025-01-03 20:10:00|2639.43|2639.13|2639.43|2639.13|2639.55|2639.25|2638.78|2638.48|372
1735935300000|2025-01-03 20:15:00|2639.46|2639.16|2639.7|2639.4|2639.73|2639.43|2639.04|2638.74|452
1735935600000|2025-01-03 20:20:00|2639.73|2639.43|2639.96|2639.46|2640.01|2639.58|2639.4|2639.1|405
1735935900000|2025-01-03 20:25:00|2639.87|2639.37|2639.59|2639.09|2639.88|2639.38|2638.75|2638.25|263
1735936200000|2025-01-03 20:30:00|2639.55|2639.05|2638.95|2638.65|2639.95|2639.61|2638.94|2638.63|435
1735936500000|2025-01-03 20:35:00|2639.04|2638.54|2638.43|2637.93|2639.04|2638.73|2637.88|2637.41|258
1735936800000|2025-01-03 20:40:00|2638.48|2637.98|2638.51|2638.01|2638.63|2638.13|2637.53|2637.03|211
1735937100000|2025-01-03 20:45:00|2638.66|2638.16|2637.46|2637.16|2638.76|2638.26|2637.44|2637.14|298
1735937400000|2025-01-03 20:50:00|2637.28|2636.98|2637.98|2637.48|2638.1|2637.6|2637.19|2636.74|648
1735937700000|2025-01-03 20:55:00|2638.02|2637.52|2638.5|2638|2638.62|2638.12|2637.7|2637.2|483
1735938000000|2025-01-03 21:00:00|2638.37|2638.07|2638.69|2638.19|2638.83|2638.49|2637.85|2637.55|290
1735938300000|2025-01-03 21:05:00|2638.58|2638.28|2638.56|2638.06|2638.89|2638.45|2638.15|2637.78|255
1735938600000|2025-01-03 21:10:00|2638.43|2638.13|2637.66|2637.36|2638.49|2638.13|2637.45|2637.06|172
1735938900000|2025-01-03 21:15:00|2637.65|2637.35|2637.45|2637.15|2637.78|2637.4|2637.26|2636.86|224
1735939200000|2025-01-03 21:20:00|2637.52|2637.02|2637.32|2637.02|2637.76|2637.33|2637.32|2636.92|214
1735939500000|2025-01-03 21:25:00|2637.34|2637.04|2637.8|2637.5|2638.07|2637.67|2637.23|2636.93|347
1735939800000|2025-01-03 21:30:00|2637.82|2637.52|2637.51|2637.21|2637.9|2637.57|2637.28|2636.94|286
1735940100000|2025-01-03 21:35:00|2637.63|2637.13|2637.75|2637.25|2637.75|2637.31|2636.91|2636.41|278
1735940400000|2025-01-03 21:40:00|2637.8|2637.3|2640.17|2639.67|2640.23|2639.73|2637.56|2637.26|335
1735940700000|2025-01-03 21:45:00|2640.16|2639.66|2639.81|2639.31|2641.97|2640.64|2639.73|2637.57|337
1735941000000|2025-01-03 21:50:00|2639.76|2639.26|2640.01|2639.71|2640.25|2639.9|2639.42|2639|171
1735941300000|2025-01-03 21:55:00|2639.97|2639.47|2640.48|2639.98|2640.8|2640.48|2639.63|2639.13|243
1736118000000|2025-01-05 23:00:00|2641.23|2640.73|2640.06|2639.56|2642.42|2641.37|2639.23|2638.83|246
1736118300000|2025-01-05 23:05:00|2640.18|2639.68|2641.18|2640.68|2641.31|2640.88|2639.82|2639.52|255
1736118600000|2025-01-05 23:10:00|2641.39|2640.89|2641.36|2640.86|2641.52|2641.02|2640.33|2639.89|264
1736118900000|2025-01-05 23:15:00|2641.33|2640.83|2642.1|2641.6|2642.38|2642.05|2640.98|2640.68|226
1736119200000|2025-01-05 23:20:00|2642.18|2641.68|2642.43|2642.13|2642.62|2642.23|2642|2641.5|221
1736119500000|2025-01-05 23:25:00|2642.38|2642.08|2642.03|2641.73|2642.84|2642.38|2642.02|2641.55|174
1736119800000|2025-01-05 23:30:00|2641.98|2641.68|2641.33|2640.83|2642.22|2641.92|2640.83|2640.38|197
1736120100000|2025-01-05 23:35:00|2641.38|2640.88|2641.64|2641.14|2641.65|2641.25|2640.63|2640.33|185
1736120400000|2025-01-05 23:40:00|2641.58|2641.08|2642.33|2641.83|2642.65|2642.15|2641.22|2640.92|187
1736120700000|2025-01-05 23:45:00|2642.43|2641.93|2641.95|2641.45|2642.52|2642.08|2641.5|2641.13|256
1736121000000|2025-01-05 23:50:00|2641.78|2641.48|2641.39|2641.09|2642.08|2641.68|2641.26|2640.85|315
1736121300000|2025-01-05 23:55:00|2641.5|2641|2641.3|2641|2642.16|2641.73|2640.78|2640.48|305
1736121600000|2025-01-06 00:00:00|2641.35|2640.85|2641.26|2640.76|2641.97|2641.58|2640.97|2640.58|313
1736121900000|2025-01-06 00:05:00|2641.27|2640.77|2641.01|2640.51|2641.44|2641.14|2640.8|2640.3|309
1736122200000|2025-01-06 00:10:00|2640.88|2640.58|2639.52|2639.02|2641.09|2640.61|2639.16|2638.8|316
1736122500000|2025-01-06 00:15:00|2639.38|2639.08|2639.34|2638.84|2640.35|2640.03|2639.08|2638.7|358
1736122800000|2025-01-06 00:20:00|2639.33|2638.83|2639.45|2638.95|2639.7|2639.28|2638.83|2638.41|242
1736123100000|2025-01-06 00:25:00|2639.49|2638.99|2639.75|2639.25|2639.95|2639.55|2639.15|2638.75|284
1736123400000|2025-01-06 00:30:00|2639.73|2639.23|2639.83|2639.33|2640.18|2639.78|2639.1|2638.75|285
1736123700000|2025-01-06 00:35:00|2639.8|2639.3|2639.33|2638.83|2639.93|2639.48|2639.16|2638.82|252
1736124000000|2025-01-06 00:40:00|2639.35|2638.85|2639.48|2638.98|2640.33|2639.93|2639.25|2638.75|222
1736124300000|2025-01-06 00:45:00|2639.43|2639.13|2641.25|2640.75|2641.43|2641.13|2639.26|2638.76|318
1736124600000|2025-01-06 00:50:00|2641.26|2640.76|2642.23|2641.73|2642.58|2642.26|2640.75|2640.33|348
1736124900000|2025-01-06 00:55:00|2642.28|2641.78|2643.58|2643.08|2643.79|2643.3|2642.2|2641.78|416
1736125200000|2025-01-06 01:00:00|2643.65|2643.15|2641.28|2640.98|2643.78|2643.48|2641.23|2640.89|902
1736125500000|2025-01-06 01:05:00|2641.37|2640.87|2642.52|2642.22|2642.99|2642.55|2640.98|2640.58|640
1736125800000|2025-01-06 01:10:00|2642.51|2642.21|2644.93|2644.43|2645.14|2644.75|2642.4|2642.1|738
1736126100000|2025-01-06 01:15:00|2644.78|2644.48|2646.58|2646.08|2647.58|2647.28|2644.78|2644.48|884
1736126400000|2025-01-06 01:20:00|2646.53|2646.03|2645.9|2645.4|2647.82|2647.42|2645.46|2645.16|624
1736126700000|2025-01-06 01:25:00|2645.91|2645.41|2645.75|2645.45|2646.16|2645.73|2645.06|2644.71|426
1736127000000|2025-01-06 01:30:00|2645.71|2645.41|2644.8|2644.5|2645.82|2645.51|2644.15|2643.85|510
1736127300000|2025-01-06 01:35:00|2644.91|2644.41|2643.53|2643.23|2644.91|2644.45|2642.95|2642.61|615
1736127600000|2025-01-06 01:40:00|2643.51|2643.21|2643.65|2643.35|2644.52|2644.15|2643.35|2643.03|451
1736127900000|2025-01-06 01:45:00|2643.86|2643.56|2643.38|2643.08|2644.35|2644.05|2642.54|2642.2|436
1736128200000|2025-01-06 01:50:00|2643.43|2642.93|2641.98|2641.68|2643.78|2643.48|2641.68|2641.36|544
1736128500000|2025-01-06 01:55:00|2641.85|2641.55|2641.48|2641.18|2642.98|2642.63|2641.48|2641.08|511
1736128800000|2025-01-06 02:00:00|2641.54|2641.24|2641.79|2641.29|2642.48|2642.18|2639.93|2639.58|680
1736129100000|2025-01-06 02:05:00|2641.84|2641.34|2643.35|2643.05|2643.9|2643.6|2641.73|2641.34|575
1736129400000|2025-01-06 02:10:00|2643.44|2643.14|2643.95|2643.65|2644.54|2644.2|2643.39|2643.07|458
1736129700000|2025-01-06 02:15:00|2644.05|2643.55|2643.73|2643.43|2644.11|2643.7|2642.85|2642.41|312
1736130000000|2025-01-06 02:20:00|2643.77|2643.47|2643.58|2643.08|2643.88|2643.58|2642.23|2641.83|324
1736130300000|2025-01-06 02:25:00|2643.65|2643.15|2643.63|2643.33|2644.68|2644.33|2643.5|2643.04|283
1736130600000|2025-01-06 02:30:00|2643.84|2643.54|2643.78|2643.48|2644.58|2644.23|2643.14|2642.83|375
1736130900000|2025-01-06 02:35:00|2643.86|2643.36|2644.7|2644.4|2644.91|2644.48|2643.36|2642.87|403
1736131200000|2025-01-06 02:40:00|2644.6|2644.3|2644.38|2644.08|2645.73|2645.33|2644.24|2643.94|385
1736131500000|2025-01-06 02:45:00|2644.61|2644.11|2644.31|2644.01|2644.7|2644.23|2643.75|2643.4|413
1736131800000|2025-01-06 02:50:00|2644.3|2644|2644.58|2644.28|2644.81|2644.48|2643.71|2643.26|371
1736132100000|2025-01-06 02:55:00|2644.68|2644.18|2644.78|2644.48|2645.29|2644.98|2644.36|2643.97|354
1736132400000|2025-01-06 03:00:00|2644.79|2644.49|2644.4|2644.1|2645.5|2645.18|2643.88|2643.53|466
1736132700000|2025-01-06 03:05:00|2644.38|2644.08|2644.77|2644.27|2645.63|2645.33|2643.58|2643.18|485
1736133000000|2025-01-06 03:10:00|2644.83|2644.33|2643.99|2643.49|2645.58|2645.18|2643.89|2643.49|452
1736133300000|2025-01-06 03:15:00|2643.98|2643.48|2642.08|2641.78|2644.2|2643.7|2642.03|2641.57|455
1736133600000|2025-01-06 03:20:00|2642.17|2641.87|2641.13|2640.83|2642.19|2641.87|2640.99|2640.63|411
1736133900000|2025-01-06 03:25:00|2641.18|2640.88|2642.48|2641.98|2642.58|2642.26|2641.03|2640.63|417
1736134200000|2025-01-06 03:30:00|2642.52|2642.02|2640.38|2640.08|2642.52|2642.12|2640.28|2639.93|375
1736134500000|2025-01-06 03:35:00|2640.52|2640.02|2641.38|2641.08|2641.69|2641.24|2640.18|2639.82|332
1736134800000|2025-01-06 03:40:00|2641.44|2641.14|2640.9|2640.6|2641.62|2641.26|2640.82|2640.52|265
1736135100000|2025-01-06 03:45:00|2641.02|2640.52|2641.06|2640.76|2641.11|2640.81|2639.33|2639.03|310
1736135400000|2025-01-06 03:50:00|2641.13|2640.63|2640.43|2639.93|2641.47|2641.14|2640.43|2639.93|222
1736135700000|2025-01-06 03:55:00|2640.47|2639.97|2640.38|2640.08|2640.8|2640.38|2639.78|2639.48|265
1736136000000|2025-01-06 04:00:00|2640.47|2639.97|2640.84|2640.34|2641.1|2640.77|2640.36|2639.97|258
1736136300000|2025-01-06 04:05:00|2640.73|2640.43|2640.72|2640.22|2641.08|2640.72|2640.47|2640.02|224
1736136600000|2025-01-06 04:10:00|2640.78|2640.28|2638.58|2638.08|2640.78|2640.28|2637.48|2637.18|443
1736136900000|2025-01-06 04:15:00|2638.6|2638.1|2638.18|2637.68|2639.09|2638.78|2636.78|2636.38|449
1736137200000|2025-01-06 04:20:00|2638.12|2637.82|2636.67|2636.17|2638.45|2637.96|2635.25|2634.95|599
1736137500000|2025-01-06 04:25:00|2636.58|2636.08|2638.2|2637.9|2638.31|2637.97|2636.25|2635.95|551
1736137800000|2025-01-06 04:30:00|2638.18|2637.88|2637.15|2636.85|2638.88|2638.5|2637.05|2636.69|385
1736138100000|2025-01-06 04:35:00|2637.25|2636.75|2636.98|2636.48|2637.42|2637.1|2636.31|2635.88|210
1736138400000|2025-01-06 04:40:00|2636.97|2636.47|2637.08|2636.78|2637.2|2636.87|2636.31|2635.89|237
1736138700000|2025-01-06 04:45:00|2637|2636.7|2636.83|2636.53|2637.56|2637.26|2636.25|2635.9|393
1736139000000|2025-01-06 04:50:00|2636.73|2636.43|2635.65|2635.35|2637.11|2636.73|2634.68|2634.38|400
1736139300000|2025-01-06 04:55:00|2635.55|2635.25|2635.66|2635.36|2636.15|2635.85|2635.08|2634.72|420
1736139600000|2025-01-06 05:00:00|2635.76|2635.26|2635.93|2635.63|2636.23|2635.93|2635.47|2634.98|397
1736139900000|2025-01-06 05:05:00|2635.92|2635.62|2635.74|2635.24|2636.49|2636.16|2635.59|2635.21|379
1736140200000|2025-01-06 05:10:00|2635.8|2635.3|2635.07|2634.77|2635.99|2635.6|2634.58|2634.28|314
1736140500000|2025-01-06 05:15:00|2635.19|2634.69|2634.9|2634.6|2636.08|2635.74|2634.71|2634.36|377
1736140800000|2025-01-06 05:20:00|2634.89|2634.59|2635.63|2635.13|2635.83|2635.49|2634.45|2634.08|342
1736141100000|2025-01-06 05:25:00|2635.55|2635.25|2634.55|2634.25|2635.7|2635.3|2634.54|2634.19|377
1736141400000|2025-01-06 05:30:00|2634.54|2634.24|2633.82|2633.52|2635.28|2634.98|2632.38|2632.08|845
1736141700000|2025-01-06 05:35:00|2633.63|2633.33|2632.8|2632.5|2633.93|2633.55|2632.5|2632.2|768
1736142000000|2025-01-06 05:40:00|2632.75|2632.45|2633.24|2632.94|2634.76|2634.43|2632.4|2632.1|609
1736142300000|2025-01-06 05:45:00|2633.26|2632.96|2632.63|2632.33|2633.95|2633.57|2631.84|2631.54|523
1736142600000|2025-01-06 05:50:00|2632.62|2632.32|2634.28|2633.98|2634.58|2634.22|2632.49|2632.15|522
1736142900000|2025-01-06 05:55:00|2634.36|2633.86|2634.09|2633.79|2634.38|2633.99|2633.11|2632.7|403
1736143200000|2025-01-06 06:00:00|2634.12|2633.82|2635.13|2634.83|2635.52|2635.17|2634.04|2633.74|567
1736143500000|2025-01-06 06:05:00|2635.22|2634.72|2634.83|2634.53|2635.67|2635.33|2633.48|2633.1|456
1736143800000|2025-01-06 06:10:00|2634.88|2634.58|2634.71|2634.21|2634.99|2634.58|2634.2|2633.82|337
1736144100000|2025-01-06 06:15:00|2634.63|2634.33|2633.59|2633.09|2635.48|2635.12|2633.07|2632.75|388
1736144400000|2025-01-06 06:20:00|2633.45|2632.95|2632.02|2631.52|2633.63|2633.23|2631.03|2630.58|631
1736144700000|2025-01-06 06:25:00|2631.9|2631.4|2631.68|2631.38|2633.06|2632.65|2631.68|2631.29|434
1736145000000|2025-01-06 06:30:00|2631.79|2631.29|2631.15|2630.85|2631.98|2631.53|2630.4|2630.1|510
1736145300000|2025-01-06 06:35:00|2631.37|2630.87|2630.7|2630.2|2631.53|2631.18|2630.48|2630.13|415
1736145600000|2025-01-06 06:40:00|2630.69|2630.19|2631.98|2631.68|2632.38|2632.08|2630.69|2630.19|487
1736145900000|2025-01-06 06:45:00|2632.08|2631.58|2632.06|2631.76|2632.73|2632.43|2631.88|2631.57|493
1736146200000|2025-01-06 06:50:00|2631.98|2631.68|2631.63|2631.33|2632.48|2632.08|2631.3|2630.98|549
1736146500000|2025-01-06 06:55:00|2631.6|2631.3|2631.78|2631.48|2632.59|2632.29|2631.54|2631.18|552
1736146800000|2025-01-06 07:00:00|2631.73|2631.43|2632.33|2632.03|2632.93|2632.63|2631.45|2630.95|550
1736147100000|2025-01-06 07:05:00|2632.35|2631.85|2632.73|2632.43|2633.89|2633.59|2632|2631.7|659
1736147400000|2025-01-06 07:10:00|2632.78|2632.48|2632.39|2632.09|2633.38|2633.08|2631.84|2631.54|376
1736147700000|2025-01-06 07:15:00|2632.36|2632.06|2631.11|2630.81|2632.54|2632.13|2631|2630.66|434
1736148000000|2025-01-06 07:20:00|2631.12|2630.82|2631.3|2631|2631.48|2631.18|2630.38|2629.98|507
1736148300000|2025-01-06 07:25:00|2631.27|2630.97|2631.33|2630.83|2631.47|2631.17|2630.23|2629.93|449
1736148600000|2025-01-06 07:30:00|2631.28|2630.98|2628.85|2628.55|2631.43|2631.12|2628.19|2627.79|465
1736148900000|2025-01-06 07:35:00|2628.84|2628.54|2628.18|2627.68|2628.95|2628.55|2625.3|2625|603
1736149200000|2025-01-06 07:40:00|2628.19|2627.69|2626|2625.7|2628.57|2628.27|2625.93|2625.63|502
1736149500000|2025-01-06 07:45:00|2625.94|2625.64|2627.2|2626.9|2627.35|2627|2625.72|2625.22|378
1736149800000|2025-01-06 07:50:00|2627.16|2626.66|2627.49|2626.99|2627.78|2627.45|2626.42|2626|340
1736150100000|2025-01-06 07:55:00|2627.41|2627.11|2627.1|2626.8|2628.08|2627.58|2626.03|2625.53|447
1736150400000|2025-01-06 08:00:00|2627.13|2626.83|2627.82|2627.52|2628.45|2628.15|2626|2625.66|502
1736150700000|2025-01-06 08:05:00|2627.97|2627.47|2628|2627.7|2628.57|2628.1|2626.77|2626.34|425
1736151000000|2025-01-06 08:10:00|2628.08|2627.78|2628.35|2628.05|2628.54|2628.17|2627.3|2626.92|399
1736151300000|2025-01-06 08:15:00|2628.34|2628.04|2628.26|2627.76|2628.86|2628.41|2627.5|2627.2|398
1736151600000|2025-01-06 08:20:00|2628.18|2627.68|2628.96|2628.66|2630.25|2629.95|2628.08|2627.68|424
1736151900000|2025-01-06 08:25:00|2629|2628.7|2630.07|2629.77|2630.47|2630|2628.36|2628.06|395
1736152200000|2025-01-06 08:30:00|2630.1|2629.8|2628.23|2627.93|2631.01|2630.63|2627.83|2627.53|514
1736152500000|2025-01-06 08:35:00|2628.42|2627.92|2628.25|2627.95|2629.21|2628.82|2627.45|2627.05|405
1736152800000|2025-01-06 08:40:00|2628.35|2627.85|2628.1|2627.8|2629.07|2628.73|2627.7|2627.32|345
1736153100000|2025-01-06 08:45:00|2628.2|2627.7|2629.35|2629.05|2629.86|2629.51|2627.5|2627.15|421
1736153400000|2025-01-06 08:50:00|2629.2|2628.9|2629.85|2629.55|2630.78|2630.33|2629.1|2628.79|433
1736153700000|2025-01-06 08:55:00|2629.84|2629.54|2631.73|2631.43|2632.83|2632.52|2629.84|2629.49|561
1736154000000|2025-01-06 09:00:00|2631.67|2631.37|2633.83|2633.53|2634.61|2634.31|2631.39|2631.09|697
1736154300000|2025-01-06 09:05:00|2633.65|2633.35|2634.22|2633.92|2634.7|2634.32|2632.6|2632.3|596
1736154600000|2025-01-06 09:10:00|2634.2|2633.9|2635.05|2634.75|2635.37|2635.01|2633.95|2633.65|517
1736154900000|2025-01-06 09:15:00|2635.1|2634.8|2635.35|2635.05|2635.53|2635.13|2633.98|2633.63|545
1736155200000|2025-01-06 09:20:00|2635.36|2634.86|2635.3|2634.8|2635.96|2635.63|2634.96|2634.56|420
1736155500000|2025-01-06 09:25:00|2635.27|2634.77|2633.53|2633.23|2635.55|2635.17|2633.42|2633.12|454
1736155800000|2025-01-06 09:30:00|2633.48|2633.18|2633.58|2633.08|2634.37|2633.97|2632.77|2632.42|418
1736156100000|2025-01-06 09:35:00|2633.47|2633.17|2634.3|2634|2634.43|2634.04|2633.06|2632.66|329
1736156400000|2025-01-06 09:40:00|2634.25|2633.95|2633.96|2633.66|2634.8|2634.5|2633.69|2633.3|265
1736156700000|2025-01-06 09:45:00|2633.77|2633.47|2632|2631.7|2633.99|2633.62|2631.98|2631.58|370
1736157000000|2025-01-06 09:50:00|2632.04|2631.74|2633.08|2632.58|2633.1|2632.73|2631.83|2631.45|281
1736157300000|2025-01-06 09:55:00|2633.03|2632.73|2633.08|2632.58|2633.68|2633.28|2632.48|2632.16|312
1736157600000|2025-01-06 10:00:00|2633.03|2632.73|2632.88|2632.58|2633.63|2633.33|2632.53|2632.15|416
1736157900000|2025-01-06 10:05:00|2632.89|2632.59|2632.18|2631.68|2633.2|2632.87|2632.05|2631.65|345
1736158200000|2025-01-06 10:10:00|2632.07|2631.77|2631.58|2631.28|2632.45|2632.11|2631.46|2631.08|396
1736158500000|2025-01-06 10:15:00|2631.68|2631.18|2632.93|2632.63|2633.76|2633.46|2631.42|2631.08|386
1736158800000|2025-01-06 10:20:00|2632.92|2632.62|2632.63|2632.33|2633.18|2632.88|2632.08|2631.78|308
1736159100000|2025-01-06 10:25:00|2632.6|2632.3|2632.85|2632.55|2633.75|2633.31|2632.6|2632.3|350
1736159400000|2025-01-06 10:30:00|2632.79|2632.49|2632.25|2631.75|2633.08|2632.76|2631.56|2631.16|450
1736159700000|2025-01-06 10:35:00|2632.28|2631.78|2631.93|2631.63|2632.38|2632|2631.13|2630.75|357
1736160000000|2025-01-06 10:40:00|2631.94|2631.64|2633.18|2632.88|2633.32|2633.02|2631.81|2631.45|269
1736160300000|2025-01-06 10:45:00|2633.17|2632.87|2633.98|2633.68|2633.98|2633.68|2632.97|2632.63|289
1736160600000|2025-01-06 10:50:00|2633.97|2633.67|2633.03|2632.73|2634.1|2633.72|2632.4|2632.1|378
1736160900000|2025-01-06 10:55:00|2632.98|2632.68|2633.98|2633.68|2635.31|2634.96|2632.98|2632.68|525
1736161200000|2025-01-06 11:00:00|2634|2633.7|2633.59|2633.29|2634.85|2634.55|2633.01|2632.71|751
1736161500000|2025-01-06 11:05:00|2633.67|2633.17|2633.85|2633.55|2634.35|2633.98|2632.73|2632.43|503
1736161800000|2025-01-06 11:10:00|2633.9|2633.6|2636.49|2636.19|2637.41|2637.11|2632.83|2632.47|905
1736162100000|2025-01-06 11:15:00|2636.66|2636.16|2640.01|2639.71|2640.33|2640.03|2636.38|2636.08|1234
1736162400000|2025-01-06 11:20:00|2639.95|2639.65|2643.13|2642.83|2643.66|2643.36|2639.07|2638.77|1297
1736162700000|2025-01-06 11:25:00|2643.04|2642.74|2645.03|2644.73|2645.43|2645.1|2642.13|2641.83|968
1736163000000|2025-01-06 11:30:00|2645.12|2644.82|2647.95|2647.65|2648.18|2647.88|2643.73|2643.43|1179
1736163300000|2025-01-06 11:35:00|2647.87|2647.57|2644.75|2644.25|2648.46|2648.16|2644.37|2643.95|1070
1736163600000|2025-01-06 11:40:00|2644.83|2644.33|2649.14|2648.64|2649.68|2649.32|2644.33|2643.95|1046
1736163900000|2025-01-06 11:45:00|2649.18|2648.68|2647.23|2646.93|2649.78|2649.48|2646.93|2646.51|777
1736164200000|2025-01-06 11:50:00|2647.25|2646.95|2646.05|2645.75|2647.38|2647.08|2645.18|2644.78|680
1736164500000|2025-01-06 11:55:00|2646.24|2645.74|2645.95|2645.45|2647.43|2647.03|2645.13|2644.83|691
1736164800000|2025-01-06 12:00:00|2645.97|2645.47|2645.75|2645.25|2647.3|2647|2645.35|2644.95|746
1736165100000|2025-01-06 12:05:00|2645.73|2645.23|2644.33|2644.03|2646.43|2646.08|2643.9|2643.5|682
1736165400000|2025-01-06 12:10:00|2644.43|2643.93|2644.06|2643.76|2645.31|2645.01|2642.83|2642.5|766
1736165700000|2025-01-06 12:15:00|2644.16|2643.66|2643.7|2643.4|2645.77|2645.38|2643.4|2643.01|707
1736166000000|2025-01-06 12:20:00|2643.69|2643.39|2643.27|2642.77|2644.38|2644.01|2642.72|2642.42|732
1736166300000|2025-01-06 12:25:00|2643.21|2642.91|2642.62|2642.32|2645.53|2645.13|2642.51|2642.2|748
1736166600000|2025-01-06 12:30:00|2642.61|2642.31|2643.13|2642.83|2644.02|2643.63|2642.2|2641.76|565
1736166900000|2025-01-06 12:35:00|2643.12|2642.82|2646.35|2645.85|2647.05|2646.7|2643.06|2642.6|649
1736167200000|2025-01-06 12:40:00|2646.3|2646|2644.95|2644.65|2646.47|2646.1|2644.6|2644.21|610
1736167500000|2025-01-06 12:45:00|2645|2644.7|2646.65|2646.35|2648.13|2647.83|2644.75|2644.38|674
1736167800000|2025-01-06 12:50:00|2646.73|2646.43|2643.09|2642.59|2647.06|2646.7|2642.83|2642.4|814
1736168100000|2025-01-06 12:55:00|2643.03|2642.73|2645.63|2645.33|2645.94|2645.55|2643.03|2642.73|594
1736168400000|2025-01-06 13:00:00|2645.55|2645.25|2643.85|2643.55|2647.55|2647.25|2643.5|2643.2|1073
1736168700000|2025-01-06 13:05:00|2643.93|2643.63|2648|2647.7|2649.08|2648.73|2643.85|2643.55|1039
1736169000000|2025-01-06 13:10:00|2647.97|2647.67|2646.14|2645.84|2648.65|2648.35|2645.65|2645.23|805
1736169300000|2025-01-06 13:15:00|2646.24|2645.74|2645.94|2645.64|2646.58|2646.25|2643.53|2643.23|980
1736169600000|2025-01-06 13:20:00|2645.95|2645.65|2643.9|2643.6|2646.55|2646.25|2643.3|2642.81|1074
1736169900000|2025-01-06 13:25:00|2644.02|2643.72|2642.63|2642.33|2644.4|2644.1|2642.09|2641.75|980
1736170200000|2025-01-06 13:30:00|2642.64|2642.34|2638.6|2638.3|2642.8|2642.43|2638.35|2638|1116
1736170500000|2025-01-06 13:35:00|2638.55|2638.25|2630.18|2629.88|2638.55|2638.25|2627.32|2627|1398
1736170800000|2025-01-06 13:40:00|2630.35|2630.05|2624.9|2624.6|2630.93|2630.63|2624.48|2624.18|1420
1736171100000|2025-01-06 13:45:00|2624.8|2624.5|2625.32|2625.02|2626.05|2625.75|2622.02|2621.72|1279
1736171400000|2025-01-06 13:50:00|2625.53|2625.23|2626.75|2626.45|2627.55|2627.25|2624.68|2624.33|1053
1736171700000|2025-01-06 13:55:00|2626.65|2626.35|2624.53|2624.23|2627.08|2626.68|2622.75|2622.45|996
1736172000000|2025-01-06 14:00:00|2624.63|2624.33|2627.38|2627.08|2628.04|2627.61|2622.93|2622.63|1172
1736172300000|2025-01-06 14:05:00|2627.19|2626.89|2627.83|2627.53|2630.37|2630.07|2626.82|2626.52|1096
1736172600000|2025-01-06 14:10:00|2627.73|2627.43|2627.18|2626.88|2629.49|2629.19|2626.43|2626.13|1033
1736172900000|2025-01-06 14:15:00|2627.43|2627.13|2619.09|2618.59|2628.9|2628.57|2614.74|2614.44|1748
1736173200000|2025-01-06 14:20:00|2619.18|2618.68|2623.15|2622.85|2624.25|2623.75|2616.5|2616.2|1312
1736173500000|2025-01-06 14:25:00|2622.75|2622.45|2625.95|2625.65|2626.88|2626.58|2622.68|2622.35|1119
1736173800000|2025-01-06 14:30:00|2625.92|2625.62|2625.35|2625.05|2628.75|2628.45|2625.04|2624.74|1497
1736174100000|2025-01-06 14:35:00|2625.36|2625.06|2625.3|2625|2627.64|2627.26|2624.32|2623.93|1278
1736174400000|2025-01-06 14:40:00|2625.34|2625.04|2624.35|2624.05|2626.6|2626.3|2622.78|2622.39|1210
1736174700000|2025-01-06 14:45:00|2624.39|2624.09|2629.85|2629.35|2630.42|2630.12|2624.39|2624.09|1307
1736175000000|2025-01-06 14:50:00|2629.96|2629.55|2633.73|2633.43|2635.11|2634.81|2628.4|2628.07|1477
1736175300000|2025-01-06 14:55:00|2634.02|2633.72|2631.85|2631.55|2634.35|2634.05|2631.05|2630.75|1085
1736175600000|2025-01-06 15:00:00|2631.9|2631.6|2633.33|2633.03|2633.48|2633.18|2630.5|2630.2|1197
1736175900000|2025-01-06 15:05:00|2633.41|2633.11|2632.55|2632.25|2635.73|2635.43|2631.1|2630.8|1255
1736176200000|2025-01-06 15:10:00|2632.52|2632.22|2631.85|2631.55|2633.24|2632.94|2630.35|2630.05|1042
1736176500000|2025-01-06 15:15:00|2631.9|2631.6|2630.74|2630.24|2632.15|2631.85|2629.67|2629.37|1177
1736176800000|2025-01-06 15:20:00|2630.76|2630.26|2636.65|2636.35|2636.65|2636.35|2629.7|2629.37|1170
1736177100000|2025-01-06 15:25:00|2636.6|2636.3|2639.24|2638.94|2639.86|2639.55|2636.1|2635.8|1249
1736177400000|2025-01-06 15:30:00|2639.28|2638.98|2637.64|2637.34|2639.92|2639.5|2636.93|2636.63|1114
1736177700000|2025-01-06 15:35:00|2637.68|2637.38|2635.15|2634.85|2637.83|2637.42|2634.15|2633.85|1318
1736178000000|2025-01-06 15:40:00|2635.25|2634.75|2635.35|2635.05|2635.99|2635.59|2633.32|2633|1200
1736178300000|2025-01-06 15:45:00|2635.39|2635.09|2632.78|2632.48|2636.95|2636.65|2632.31|2632.01|1247
1736178600000|2025-01-06 15:50:00|2632.76|2632.46|2634.65|2634.35|2636.32|2636.02|2632.74|2632.44|978
1736178900000|2025-01-06 15:55:00|2634.6|2634.3|2634.5|2634.2|2635.62|2635.31|2633.33|2633.03|1312
1736179200000|2025-01-06 16:00:00|2634.51|2634.21|2634.88|2634.58|2635.47|2635.1|2632.72|2632.35|1341
1736179500000|2025-01-06 16:05:00|2635.03|2634.53|2636.69|2636.39|2637.01|2636.63|2634.29|2633.94|1100
1736179800000|2025-01-06 16:10:00|2636.71|2636.41|2637.15|2636.85|2637.7|2637.4|2636.14|2635.64|992
1736180100000|2025-01-06 16:15:00|2637.16|2636.86|2636.33|2636.03|2638.28|2637.89|2636.06|2635.66|1037
1736180400000|2025-01-06 16:20:00|2636.28|2635.98|2638.34|2638.04|2638.35|2638.05|2635.67|2635.27|1043
1736180700000|2025-01-06 16:25:00|2638.25|2637.95|2638.74|2638.44|2639.17|2638.87|2637.47|2637.17|1127
1736181000000|2025-01-06 16:30:00|2638.77|2638.47|2638.77|2638.47|2640.7|2640.33|2638.52|2638.15|861
1736181300000|2025-01-06 16:35:00|2638.64|2638.34|2639.34|2639.04|2640.87|2640.57|2638.43|2638.05|744
1736181600000|2025-01-06 16:40:00|2639.33|2639.03|2640.53|2640.23|2641.23|2640.93|2638.98|2638.68|669
1736181900000|2025-01-06 16:45:00|2640.57|2640.27|2640.58|2640.08|2641.57|2641.27|2640.22|2639.91|758
1736182200000|2025-01-06 16:50:00|2640.5|2640.2|2639.13|2638.83|2640.73|2640.43|2638.89|2638.59|705
1736182500000|2025-01-06 16:55:00|2639.14|2638.64|2641.01|2640.71|2641.23|2640.93|2639.02|2638.64|609
1736182800000|2025-01-06 17:00:00|2641.02|2640.72|2640.43|2640.13|2641.37|2641.06|2640.17|2639.87|624
1736183100000|2025-01-06 17:05:00|2640.46|2640.16|2640.1|2639.8|2641.21|2640.91|2639.3|2639|647
1736183400000|2025-01-06 17:10:00|2640.2|2639.9|2639.72|2639.42|2640.5|2640.2|2639.08|2638.78|577
1736183700000|2025-01-06 17:15:00|2639.7|2639.4|2638.13|2637.83|2640.35|2639.96|2637.82|2637.52|752
1736184000000|2025-01-06 17:20:00|2638.12|2637.82|2638.06|2637.76|2638.72|2638.35|2637.43|2637.07|672
1736184300000|2025-01-06 17:25:00|2638.05|2637.75|2637.53|2637.23|2638.61|2638.28|2636.95|2636.65|643
1736184600000|2025-01-06 17:30:00|2637.56|2637.26|2637.14|2636.84|2637.68|2637.34|2636.61|2636.31|659
1736184900000|2025-01-06 17:35:00|2637.13|2636.83|2637.41|2637.11|2637.49|2637.19|2636.09|2635.78|524
1736185200000|2025-01-06 17:40:00|2637.42|2637.12|2636.25|2635.95|2637.47|2637.14|2636.03|2635.68|418
1736185500000|2025-01-06 17:45:00|2636.34|2635.84|2635.83|2635.53|2636.63|2636.3|2635.35|2634.98|432
1736185800000|2025-01-06 17:50:00|2635.85|2635.55|2634.58|2634.28|2636|2635.7|2634.42|2634.08|554
1736186100000|2025-01-06 17:55:00|2634.68|2634.38|2636.91|2636.61|2637.16|2636.86|2634.48|2634.18|582
1736186400000|2025-01-06 18:00:00|2636.92|2636.62|2634.97|2634.67|2637.72|2637.42|2634.51|2634.21|880
1736186700000|2025-01-06 18:05:00|2635.03|2634.73|2634.41|2634.11|2636.23|2635.93|2634.41|2634.11|738
1736187000000|2025-01-06 18:10:00|2634.43|2634.13|2635.6|2635.3|2635.85|2635.44|2633.97|2633.59|550
1736187300000|2025-01-06 18:15:00|2635.72|2635.42|2637.41|2637.11|2637.53|2637.14|2635.32|2635.02|640
1736187600000|2025-01-06 18:20:00|2637.4|2637.1|2638.43|2638.13|2638.52|2638.22|2636.48|2636.12|757
1736187900000|2025-01-06 18:25:00|2638.39|2638.09|2636.44|2636.14|2638.81|2638.51|2635.83|2635.46|720
1736188200000|2025-01-06 18:30:00|2636.49|2636.19|2635.35|2635.05|2636.92|2636.61|2635.06|2634.76|601
1736188500000|2025-01-06 18:35:00|2635.39|2635.09|2635.83|2635.53|2636.39|2636.05|2634.93|2634.63|574
1736188800000|2025-01-06 18:40:00|2635.78|2635.48|2636.38|2636.08|2637.22|2636.92|2635.73|2635.41|725
1736189100000|2025-01-06 18:45:00|2636.4|2636.1|2636|2635.7|2636.83|2636.53|2635.83|2635.51|569
1736189400000|2025-01-06 18:50:00|2635.96|2635.66|2635.93|2635.63|2636.79|2636.48|2635.63|2635.33|558
1736189700000|2025-01-06 18:55:00|2635.94|2635.64|2634.89|2634.59|2636.34|2636.04|2634.77|2634.43|581
1736190000000|2025-01-06 19:00:00|2634.84|2634.54|2633.65|2633.35|2634.84|2634.54|2633.11|2632.81|744
1736190300000|2025-01-06 19:05:00|2633.68|2633.38|2634.9|2634.6|2635.01|2634.71|2633.68|2633.38|592
1736190600000|2025-01-06 19:10:00|2634.91|2634.61|2634.14|2633.84|2635.03|2634.73|2633.94|2633.6|623
1736190900000|2025-01-06 19:15:00|2634.15|2633.85|2634.23|2633.93|2635.02|2634.67|2633.81|2633.51|612
1736191200000|2025-01-06 19:20:00|2634.27|2633.97|2634.39|2634.09|2634.82|2634.52|2633.62|2633.32|536
1736191500000|2025-01-06 19:25:00|2634.43|2634.13|2634.73|2634.43|2635.22|2634.92|2634.03|2633.66|539
1736191800000|2025-01-06 19:30:00|2634.63|2634.33|2634.33|2634.03|2635.03|2634.73|2633.81|2633.51|622
1736192100000|2025-01-06 19:35:00|2634.35|2634.05|2634.31|2634.01|2634.93|2634.61|2633.98|2633.68|631
1736192400000|2025-01-06 19:40:00|2634.35|2634.05|2635.32|2635.02|2635.46|2635.16|2634.14|2633.84|524
1736192700000|2025-01-06 19:45:00|2635.33|2635.03|2635.41|2635.11|2635.75|2635.45|2634.88|2634.5|499
1736193000000|2025-01-06 19:50:00|2635.44|2635.14|2634.89|2634.59|2635.71|2635.41|2634.09|2633.79|446
1736193300000|2025-01-06 19:55:00|2634.92|2634.62|2634.63|2634.33|2635.25|2634.95|2634.19|2633.89|510
1736193600000|2025-01-06 20:00:00|2634.57|2634.27|2634.67|2634.37|2635.16|2634.86|2634.03|2633.73|639
1736193900000|2025-01-06 20:05:00|2634.64|2634.34|2634.29|2633.99|2634.84|2634.54|2633.49|2633.13|546
1736194200000|2025-01-06 20:10:00|2634.26|2633.96|2634.3|2634|2634.57|2634.27|2633.36|2633.06|595
1736194500000|2025-01-06 20:15:00|2634.32|2634.02|2634.75|2634.45|2635.66|2635.36|2633.92|2633.62|570
1736194800000|2025-01-06 20:20:00|2634.77|2634.47|2634.71|2634.41|2634.77|2634.47|2633.93|2633.63|648
1736195100000|2025-01-06 20:25:00|2634.72|2634.42|2634.34|2634.04|2635.09|2634.79|2633.73|2633.43|587
1736195400000|2025-01-06 20:30:00|2634.33|2634.03|2633.93|2633.63|2634.51|2634.21|2633.78|2633.48|588
1736195700000|2025-01-06 20:35:00|2633.94|2633.64|2633.66|2633.36|2634.29|2633.99|2633.45|2633.15|582
1736196000000|2025-01-06 20:40:00|2633.65|2633.35|2634.75|2634.45|2634.79|2634.49|2633.51|2633.21|539
1736196300000|2025-01-06 20:45:00|2634.78|2634.48|2634.95|2634.65|2635|2634.7|2634.39|2634.09|694
1736196600000|2025-01-06 20:50:00|2634.93|2634.63|2634.7|2634.4|2634.98|2634.68|2634.3|2634|572
1736196900000|2025-01-06 20:55:00|2634.74|2634.44|2634.83|2634.53|2635.18|2634.81|2634|2633.7|582
1736197200000|2025-01-06 21:00:00|2634.91|2634.61|2635.46|2635.16|2635.73|2635.27|2634.87|2634.57|352
1736197500000|2025-01-06 21:05:00|2635.47|2635.17|2636.37|2635.87|2636.51|2636.13|2635.47|2635.17|259
1736197800000|2025-01-06 21:10:00|2636.24|2635.94|2636.47|2636.17|2636.67|2636.37|2635.92|2635.62|254
1736198100000|2025-01-06 21:15:00|2636.46|2636.16|2636.94|2636.64|2637.18|2636.88|2636.28|2635.94|264
1736198400000|2025-01-06 21:20:00|2636.93|2636.63|2636.98|2636.48|2637.09|2636.73|2636.64|2636.28|236
1736198700000|2025-01-06 21:25:00|2636.99|2636.49|2637.02|2636.72|2637.35|2637.03|2636.77|2636.47|272
1736199000000|2025-01-06 21:30:00|2637.01|2636.71|2636.98|2636.68|2637.19|2636.86|2636.6|2636.19|235
1736199300000|2025-01-06 21:35:00|2637.07|2636.57|2636.7|2636.4|2637.07|2636.59|2636.34|2635.97|172
1736199600000|2025-01-06 21:40:00|2636.73|2636.43|2636.28|2635.98|2636.81|2636.44|2636.17|2635.85|201
1736199900000|2025-01-06 21:45:00|2636.27|2635.97|2636.36|2635.86|2636.53|2636.23|2636.21|2635.85|197
1736200200000|2025-01-06 21:50:00|2636.25|2635.95|2636.06|2635.56|2636.62|2636.22|2635.88|2635.46|198
1736200500000|2025-01-06 21:55:00|2635.97|2635.67|2636.75|2636.25|2636.93|2636.43|2635.88|2635.38|227
1736204400000|2025-01-06 23:00:00|2636.66|2636.16|2635.68|2635.38|2638.61|2636.2|2635.63|2632.98|100
1736204700000|2025-01-06 23:05:00|2636.32|2636.02|2636.2|2635.7|2637.93|2636.27|2635.83|2633.72|179
1736205000000|2025-01-06 23:10:00|2636.1|2635.6|2635.97|2635.47|2636.73|2636.43|2635.85|2635.47|129
1736205300000|2025-01-06 23:15:00|2635.9|2635.4|2635.5|2635|2635.92|2635.61|2635.28|2634.9|151
1736205600000|2025-01-06 23:20:00|2635.6|2635.1|2635.46|2634.96|2636|2635.5|2635.13|2634.8|174
1736205900000|2025-01-06 23:25:00|2635.53|2635.23|2635.18|2634.88|2635.7|2635.23|2635.11|2634.61|100
1736206200000|2025-01-06 23:30:00|2635.13|2634.83|2634.67|2634.37|2635.23|2634.93|2634.48|2634.09|167
1736206500000|2025-01-06 23:35:00|2634.65|2634.35|2634.78|2634.48|2635.2|2634.9|2634.43|2634.1|169
1736206800000|2025-01-06 23:40:00|2634.69|2634.19|2634.57|2634.07|2635.08|2634.68|2634.25|2633.93|97
1736207100000|2025-01-06 23:45:00|2634.58|2634.08|2633.88|2633.58|2634.8|2634.44|2633.83|2633.43|142
1736207400000|2025-01-06 23:50:00|2634.08|2633.73|2635.11|2634.61|2635.41|2635.11|2633.83|2633.53|178
1736207700000|2025-01-06 23:55:00|2635.09|2634.59|2634.98|2634.48|2635.55|2635.09|2634.6|2634.21|250
1736208000000|2025-01-07 00:00:00|2635.03|2634.73|2634.6|2634.3|2635.52|2635.22|2634.6|2634.25|218
1736208300000|2025-01-07 00:05:00|2634.62|2634.32|2634.25|2633.95|2634.98|2634.6|2634.25|2633.86|154
1736208600000|2025-01-07 00:10:00|2634.4|2633.9|2634.71|2634.21|2635.03|2634.63|2634.25|2633.75|173
1736208900000|2025-01-07 00:15:00|2634.68|2634.18|2633.93|2633.63|2634.88|2634.48|2633.78|2633.42|218
1736209200000|2025-01-07 00:20:00|2634|2633.7|2633.52|2633.22|2634.24|2633.85|2633.29|2632.88|265
1736209500000|2025-01-07 00:25:00|2633.54|2633.24|2633.23|2632.93|2633.93|2633.57|2633.13|2632.77|179
1736209800000|2025-01-07 00:30:00|2633.18|2632.88|2634.18|2633.68|2634.31|2633.93|2633.13|2632.77|220
1736210100000|2025-01-07 00:35:00|2634.1|2633.8|2633.6|2633.1|2634.27|2633.88|2633.38|2633.06|186
1736210400000|2025-01-07 00:40:00|2633.61|2633.11|2633.53|2633.23|2634.2|2633.88|2633.33|2632.88|213
1736210700000|2025-01-07 00:45:00|2633.48|2633.18|2634.8|2634.5|2635.12|2634.75|2633.22|2632.8|252
1736211000000|2025-01-07 00:50:00|2634.75|2634.45|2634.7|2634.4|2635.33|2634.88|2634.7|2634.3|266
1736211300000|2025-01-07 00:55:00|2634.65|2634.35|2635.25|2634.95|2635.62|2635.22|2634.1|2633.7|287
1736211600000|2025-01-07 01:00:00|2635.3|2634.8|2636.5|2636.2|2638.4|2638.05|2635.1|2634.8|807
1736211900000|2025-01-07 01:05:00|2636.55|2636.25|2636.4|2636.1|2636.85|2636.55|2635.26|2634.93|566
1736212200000|2025-01-07 01:10:00|2636.3|2636|2637.62|2637.12|2637.87|2637.37|2635.9|2635.55|473
1736212500000|2025-01-07 01:15:00|2637.64|2637.14|2636.95|2636.45|2637.67|2637.32|2636.01|2635.71|425
1736212800000|2025-01-07 01:20:00|2636.96|2636.46|2639.2|2638.9|2639.45|2639.15|2636.7|2636.32|468
1736213100000|2025-01-07 01:25:00|2639.28|2638.98|2637.78|2637.48|2639.28|2638.98|2637|2636.64|598
1736213400000|2025-01-07 01:30:00|2637.73|2637.43|2637.73|2637.43|2638.3|2637.8|2636.5|2636.1|598
1736213700000|2025-01-07 01:35:00|2637.8|2637.5|2639.12|2638.82|2639.13|2638.83|2637.49|2637.15|459
1736214000000|2025-01-07 01:40:00|2639.22|2638.72|2639.03|2638.73|2639.64|2639.31|2637.43|2637.03|471
1736214300000|2025-01-07 01:45:00|2639.13|2638.63|2640.64|2640.34|2640.94|2640.5|2638.55|2638.1|522
1736214600000|2025-01-07 01:50:00|2640.7|2640.4|2640.4|2640.1|2641.46|2641.08|2639.85|2639.46|490
1736214900000|2025-01-07 01:55:00|2640.5|2640|2639.2|2638.9|2640.6|2640.3|2639.16|2638.78|343
1736215200000|2025-01-07 02:00:00|2639.21|2638.91|2639.25|2638.95|2640.43|2640.03|2639.13|2638.73|430
1736215500000|2025-01-07 02:05:00|2639.15|2638.85|2638.88|2638.38|2639.53|2639.03|2638.19|2637.83|328
1736215800000|2025-01-07 02:10:00|2638.84|2638.34|2638.28|2637.78|2639.08|2638.63|2637.98|2637.57|319
1736216100000|2025-01-07 02:15:00|2638.3|2637.8|2638.67|2638.37|2639.2|2638.8|2637.58|2637.17|311
1736216400000|2025-01-07 02:20:00|2638.65|2638.35|2637.53|2637.03|2638.9|2638.5|2637.4|2637|249
1736216700000|2025-01-07 02:25:00|2637.56|2637.06|2638.35|2638.05|2638.84|2638.51|2637.15|2636.7|244
1736217000000|2025-01-07 02:30:00|2638.4|2638.1|2637.52|2637.02|2638.8|2638.4|2637.51|2637.01|414
1736217300000|2025-01-07 02:35:00|2637.54|2637.04|2638.53|2638.23|2638.7|2638.3|2637.26|2636.76|359
1736217600000|2025-01-07 02:40:00|2638.55|2638.25|2637.95|2637.65|2638.7|2638.35|2637.78|2637.38|344
1736217900000|2025-01-07 02:45:00|2638.07|2637.57|2639.13|2638.63|2639.25|2638.75|2637.45|2637.11|364
1736218200000|2025-01-07 02:50:00|2639.15|2638.65|2639.05|2638.75|2639.2|2638.8|2638.1|2637.6|302
1736218500000|2025-01-07 02:55:00|2639.12|2638.82|2638.93|2638.63|2640.08|2639.74|2638.35|2637.97|552
1736218800000|2025-01-07 03:00:00|2638.71|2638.41|2638.62|2638.32|2638.96|2638.53|2637.94|2637.64|383
1736219100000|2025-01-07 03:05:00|2638.48|2638.18|2638.05|2637.75|2638.49|2638.18|2637.79|2637.46|353
1736219400000|2025-01-07 03:10:00|2638.04|2637.74|2639.01|2638.71|2639.16|2638.86|2638.04|2637.74|301
1736219700000|2025-01-07 03:15:00|2638.95|2638.65|2639.16|2638.66|2639.29|2638.94|2638.65|2638.25|276
1736220000000|2025-01-07 03:20:00|2639.05|2638.75|2639.18|2638.68|2639.3|2638.96|2638.95|2638.54|226
1736220300000|2025-01-07 03:25:00|2639.2|2638.7|2639.01|2638.71|2639.72|2639.42|2638.66|2638.26|399
1736220600000|2025-01-07 03:30:00|2638.99|2638.69|2639.65|2639.15|2640.38|2640.08|2638.85|2638.45|362
1736220900000|2025-01-07 03:35:00|2639.55|2639.25|2639.55|2639.25|2640.37|2640.07|2639.25|2638.75|220
1736221200000|2025-01-07 03:40:00|2639.56|2639.26|2639.54|2639.04|2640.6|2640.15|2639.28|2638.83|260
1736221500000|2025-01-07 03:45:00|2639.63|2639.13|2639.16|2638.66|2639.63|2639.13|2638.7|2638.29|270
1736221800000|2025-01-07 03:50:00|2639.2|2638.7|2639.05|2638.75|2639.3|2638.95|2638.77|2638.39|253
1736222100000|2025-01-07 03:55:00|2638.94|2638.64|2639.85|2639.55|2640|2639.58|2638.54|2638.14|274
1736222400000|2025-01-07 04:00:00|2639.95|2639.45|2639.73|2639.23|2639.98|2639.48|2638.82|2638.38|228
1736222700000|2025-01-07 04:05:00|2639.63|2639.33|2638.98|2638.48|2640.03|2639.63|2638.93|2638.48|212
1736223000000|2025-01-07 04:10:00|2638.93|2638.63|2639.19|2638.69|2639.39|2639.03|2638.63|2638.28|203
1736223300000|2025-01-07 04:15:00|2639.18|2638.68|2639.1|2638.6|2639.81|2639.47|2638.95|2638.58|250
1736223600000|2025-01-07 04:20:00|2639.05|2638.75|2638.4|2638.1|2639.42|2638.95|2638.14|2637.78|254
1736223900000|2025-01-07 04:25:00|2638.5|2638|2638.23|2637.73|2638.63|2638.24|2637.5|2637.18|307
1736224200000|2025-01-07 04:30:00|2638.25|2637.75|2638.35|2638.05|2638.85|2638.55|2638.04|2637.64|244
1736224500000|2025-01-07 04:35:00|2638.4|2637.9|2638.58|2638.08|2638.95|2638.6|2638.3|2637.9|220
1736224800000|2025-01-07 04:40:00|2638.45|2638.15|2638.25|2637.75|2638.9|2638.4|2638.21|2637.71|185
1736225100000|2025-01-07 04:45:00|2638.35|2637.85|2638.45|2638.15|2638.88|2638.54|2638.1|2637.76|185
1736225400000|2025-01-07 04:50:00|2638.4|2638.1|2639.24|2638.94|2640.14|2639.74|2638.3|2638|295
1736225700000|2025-01-07 04:55:00|2639.21|2638.91|2638.59|2638.09|2639.4|2639|2638.1|2637.8|266
1736226000000|2025-01-07 05:00:00|2638.65|2638.15|2638.72|2638.22|2638.75|2638.25|2637.25|2636.89|268
1736226300000|2025-01-07 05:05:00|2638.67|2638.17|2639.21|2638.71|2639.45|2639|2638.57|2638.07|264
1736226600000|2025-01-07 05:10:00|2639.28|2638.78|2639.55|2639.05|2639.81|2639.33|2639.14|2638.64|241
1736226900000|2025-01-07 05:15:00|2639.58|2639.08|2640.95|2640.45|2641.25|2640.75|2639.37|2638.99|255
1736227200000|2025-01-07 05:20:00|2640.96|2640.46|2643.66|2643.36|2644.58|2644.18|2640.81|2640.31|443
1736227500000|2025-01-07 05:25:00|2643.83|2643.33|2643.6|2643.1|2644.22|2643.88|2642.66|2642.16|398
1736227800000|2025-01-07 05:30:00|2643.76|2643.26|2644.15|2643.65|2644.81|2644.31|2643|2642.6|503
1736228100000|2025-01-07 05:35:00|2644.07|2643.57|2645.15|2644.85|2645.9|2645.6|2643.85|2643.35|476
1736228400000|2025-01-07 05:40:00|2645.24|2644.94|2644.65|2644.15|2645.5|2645.02|2643.97|2643.6|471
1736228700000|2025-01-07 05:45:00|2644.75|2644.25|2644.75|2644.25|2645.24|2644.74|2644.6|2644.1|332
1736229000000|2025-01-07 05:50:00|2644.7|2644.2|2645.27|2644.97|2645.51|2645.14|2644.13|2643.65|382
1736229300000|2025-01-07 05:55:00|2645.28|2644.98|2644.55|2644.25|2645.43|2644.98|2643.98|2643.67|402
1736229600000|2025-01-07 06:00:00|2644.45|2644.15|2645.25|2644.75|2645.85|2645.55|2644.29|2643.9|399
1736229900000|2025-01-07 06:05:00|2645.2|2644.9|2646.54|2646.24|2647.18|2646.7|2645.12|2644.75|520
1736230200000|2025-01-07 06:10:00|2646.55|2646.25|2645.62|2645.32|2646.85|2646.55|2645.43|2645|482
1736230500000|2025-01-07 06:15:00|2645.6|2645.3|2645.48|2645.18|2646.18|2645.78|2645.28|2644.88|371
1736230800000|2025-01-07 06:20:00|2645.43|2645.13|2644.6|2644.3|2645.79|2645.38|2643.5|2643.12|406
1736231100000|2025-01-07 06:25:00|2644.65|2644.35|2645.75|2645.45|2645.88|2645.48|2644.64|2644.33|435
1736231400000|2025-01-07 06:30:00|2645.8|2645.5|2645.93|2645.63|2646.33|2646.03|2645.25|2644.83|438
1736231700000|2025-01-07 06:35:00|2645.85|2645.55|2643.46|2643.16|2645.95|2645.55|2643.25|2642.95|521
1736232000000|2025-01-07 06:40:00|2643.38|2643.08|2643.95|2643.65|2644.45|2644.1|2642.96|2642.52|432
1736232300000|2025-01-07 06:45:00|2644.04|2643.54|2642.03|2641.73|2644.1|2643.8|2641.71|2641.33|379
1736232600000|2025-01-07 06:50:00|2642.04|2641.54|2641.18|2640.88|2642.16|2641.83|2640.58|2640.28|420
1736232900000|2025-01-07 06:55:00|2641.3|2640.8|2640.53|2640.23|2641.53|2641.23|2640.08|2639.77|357
1736233200000|2025-01-07 07:00:00|2640.48|2640.18|2642.29|2641.99|2642.4|2642.1|2640.17|2639.83|476
1736233500000|2025-01-07 07:05:00|2642.31|2642.01|2641.83|2641.53|2642.54|2642.13|2641.33|2640.95|361
1736233800000|2025-01-07 07:10:00|2641.93|2641.63|2640.18|2639.88|2642.18|2641.73|2640.1|2639.8|293
1736234100000|2025-01-07 07:15:00|2640.32|2640.02|2641.1|2640.8|2641.15|2640.8|2639.83|2639.53|278
1736234400000|2025-01-07 07:20:00|2641.09|2640.79|2640.15|2639.85|2641.5|2641.15|2639.83|2639.33|272
1736234700000|2025-01-07 07:25:00|2640.25|2639.95|2641|2640.7|2641.17|2640.76|2639.95|2639.47|204
1736235000000|2025-01-07 07:30:00|2640.86|2640.56|2640.3|2640|2641.66|2641.33|2640.3|2639.94|378
1736235300000|2025-01-07 07:35:00|2640.31|2639.81|2640.12|2639.62|2640.54|2640.15|2639.6|2639.18|370
1736235600000|2025-01-07 07:40:00|2640.13|2639.63|2639.37|2639.07|2640.25|2639.75|2638.98|2638.56|575
1736235900000|2025-01-07 07:45:00|2639.35|2639.05|2639.12|2638.82|2639.93|2639.54|2639.03|2638.63|757
1736236200000|2025-01-07 07:50:00|2639.09|2638.79|2638.58|2638.28|2639.82|2639.43|2638.27|2637.97|426
1736236500000|2025-01-07 07:55:00|2638.52|2638.22|2640.78|2640.48|2640.98|2640.63|2638.49|2638.18|372
1736236800000|2025-01-07 08:00:00|2640.83|2640.33|2643.68|2643.38|2644.09|2643.79|2640.36|2640|727
1736237100000|2025-01-07 08:05:00|2643.53|2643.18|2641.48|2641.18|2643.68|2643.33|2641.38|2641.08|377
1736237400000|2025-01-07 08:10:00|2641.43|2641.13|2643.08|2642.78|2643.33|2642.91|2641.38|2641.04|353
1736237700000|2025-01-07 08:15:00|2643.07|2642.57|2643.63|2643.33|2644.61|2644.23|2642.94|2642.51|381
1736238000000|2025-01-07 08:20:00|2643.44|2643.14|2644.33|2643.83|2644.47|2644.04|2642.83|2642.43|358
1736238300000|2025-01-07 08:25:00|2644.3|2643.8|2644.28|2643.98|2644.97|2644.63|2643.73|2643.43|291
1736238600000|2025-01-07 08:30:00|2644.18|2643.78|2644.5|2644|2645.08|2644.73|2644.05|2643.66|326
1736238900000|2025-01-07 08:35:00|2644.39|2644.09|2643.63|2643.33|2644.68|2644.28|2643.43|2643.06|327
1736239200000|2025-01-07 08:40:00|2643.68|2643.18|2643.48|2642.98|2644.7|2644.22|2643.3|2642.9|387
1736239500000|2025-01-07 08:45:00|2643.38|2643.08|2642.18|2641.88|2644.03|2643.64|2642.13|2641.73|298
1736239800000|2025-01-07 08:50:00|2642.38|2642.08|2641.03|2640.73|2642.48|2642.14|2640.68|2640.38|367
1736240100000|2025-01-07 08:55:00|2641.08|2640.58|2642.84|2642.54|2642.96|2642.58|2640.69|2640.3|426
1736240400000|2025-01-07 09:00:00|2642.83|2642.53|2641.82|2641.32|2643.3|2643|2641.45|2641.1|532
1736240700000|2025-01-07 09:05:00|2641.8|2641.3|2640.7|2640.2|2642.43|2642.05|2640.55|2640.2|442
1736241000000|2025-01-07 09:10:00|2640.71|2640.21|2640.73|2640.23|2642.13|2641.63|2640.31|2640.01|376
1736241300000|2025-01-07 09:15:00|2640.53|2640.17|2641.36|2640.86|2641.72|2641.42|2640.43|2640.13|299
1736241600000|2025-01-07 09:20:00|2641.25|2640.95|2641.65|2641.35|2641.7|2641.35|2640.55|2640.2|307
1736241900000|2025-01-07 09:25:00|2641.71|2641.21|2644.28|2643.98|2644.5|2644.14|2641.35|2641|372
1736242200000|2025-01-07 09:30:00|2643.79|2643.49|2642.68|2642.38|2644.12|2643.82|2642.23|2641.85|365
1736242500000|2025-01-07 09:35:00|2642.74|2642.24|2642.95|2642.65|2643.05|2642.75|2641.43|2640.98|393
1736242800000|2025-01-07 09:40:00|2642.94|2642.64|2641.72|2641.22|2643.09|2642.79|2641.33|2640.83|263
1736243100000|2025-01-07 09:45:00|2641.63|2641.13|2641.43|2640.93|2641.95|2641.45|2640.7|2640.36|316
1736243400000|2025-01-07 09:50:00|2641.38|2641.13|2642.03|2641.73|2642.88|2642.52|2641.38|2641.07|304
1736243700000|2025-01-07 09:55:00|2641.97|2641.67|2641.67|2641.37|2642.56|2642.21|2641.52|2641.02|355
1736244000000|2025-01-07 10:00:00|2641.68|2641.38|2642.25|2641.95|2642.67|2642.35|2641.63|2641.19|458
1736244300000|2025-01-07 10:05:00|2642.4|2641.9|2643.6|2643.3|2644.2|2643.9|2642.15|2641.76|323
1736244600000|2025-01-07 10:10:00|2643.43|2643.13|2643.3|2643|2643.94|2643.62|2642.91|2642.51|357
1736244900000|2025-01-07 10:15:00|2643.28|2642.98|2643.6|2643.3|2643.9|2643.52|2643.01|2642.59|287
1736245200000|2025-01-07 10:20:00|2643.65|2643.35|2643.01|2642.51|2643.92|2643.55|2642.73|2642.36|234
1736245500000|2025-01-07 10:25:00|2643.02|2642.52|2642.94|2642.44|2643.5|2643.08|2642.63|2642.13|337
1736245800000|2025-01-07 10:30:00|2642.93|2642.63|2643.58|2643.08|2644.72|2644.39|2642.88|2642.54|437
1736246100000|2025-01-07 10:35:00|2643.59|2643.09|2644.75|2644.25|2644.75|2644.4|2643.47|2643.07|513
1736246400000|2025-01-07 10:40:00|2644.76|2644.26|2644.05|2643.75|2645.04|2644.55|2643.91|2643.57|306
1736246700000|2025-01-07 10:45:00|2644|2643.7|2643.68|2643.38|2644.15|2643.7|2643.07|2642.68|261
1736247000000|2025-01-07 10:50:00|2643.87|2643.57|2643.67|2643.37|2644.28|2643.98|2643.2|2642.87|271
1736247300000|2025-01-07 10:55:00|2643.86|2643.36|2644.09|2643.79|2644.38|2644.07|2643.66|2643.29|278
1736247600000|2025-01-07 11:00:00|2644.17|2643.87|2645.7|2645.4|2645.78|2645.45|2644.06|2643.57|333
1736247900000|2025-01-07 11:05:00|2645.6|2645.3|2646.82|2646.32|2647.23|2646.93|2645.35|2645.04|396
1736248200000|2025-01-07 11:10:00|2646.63|2646.33|2645.14|2644.64|2647.01|2646.61|2644.88|2644.43|344
1736248500000|2025-01-07 11:15:00|2644.99|2644.69|2643.65|2643.35|2645|2644.69|2643.1|2642.68|397
1736248800000|2025-01-07 11:20:00|2643.75|2643.45|2644.43|2643.93|2644.5|2644.2|2642.15|2641.85|348
1736249100000|2025-01-07 11:25:00|2644.32|2644.02|2645.74|2645.44|2645.76|2645.46|2644.28|2643.88|468
1736249400000|2025-01-07 11:30:00|2645.7|2645.4|2645.65|2645.35|2645.92|2645.55|2644.95|2644.65|299
1736249700000|2025-01-07 11:35:00|2645.66|2645.36|2645.08|2644.78|2645.78|2645.4|2644.85|2644.52|251
1736250000000|2025-01-07 11:40:00|2645.1|2644.8|2646.82|2646.52|2646.99|2646.69|2645.05|2644.75|315
1736250300000|2025-01-07 11:45:00|2646.8|2646.5|2647.35|2647.05|2648.22|2647.92|2646.8|2646.5|327
1736250600000|2025-01-07 11:50:00|2647.3|2647|2648.35|2648.05|2648.98|2648.6|2646.65|2646.35|394
1736250900000|2025-01-07 11:55:00|2648.45|2647.95|2648.63|2648.33|2648.73|2648.43|2647.2|2646.8|463
1736251200000|2025-01-07 12:00:00|2648.66|2648.36|2648.68|2648.18|2649.36|2648.96|2647.7|2647.39|394
1736251500000|2025-01-07 12:05:00|2648.56|2648.26|2650|2649.7|2651.63|2651.33|2648.29|2647.93|686
1736251800000|2025-01-07 12:10:00|2649.99|2649.69|2648.53|2648.03|2650.8|2650.5|2647.92|2647.44|544
1736252100000|2025-01-07 12:15:00|2648.61|2648.11|2649.4|2649.1|2649.58|2649.28|2647.58|2647.18|465
1736252400000|2025-01-07 12:20:00|2649.45|2649.15|2648.75|2648.45|2649.5|2649.2|2648.2|2647.86|336
1736252700000|2025-01-07 12:25:00|2648.8|2648.25|2648.39|2648.09|2649.24|2648.88|2648.08|2647.76|456
1736253000000|2025-01-07 12:30:00|2648.44|2648.14|2649.2|2648.9|2649.38|2649|2648.15|2647.85|456
1736253300000|2025-01-07 12:35:00|2649.17|2648.87|2648.58|2648.28|2649.43|2649.08|2647.88|2647.58|316
1736253600000|2025-01-07 12:40:00|2648.66|2648.36|2649.89|2649.59|2651.83|2651.53|2648.63|2648.33|586
1736253900000|2025-01-07 12:45:00|2649.88|2649.58|2651.08|2650.58|2651.09|2650.68|2649.23|2648.91|370
1736254200000|2025-01-07 12:50:00|2650.93|2650.63|2651.48|2651.18|2652.99|2652.65|2650.93|2650.63|474
1736254500000|2025-01-07 12:55:00|2651.53|2651.23|2651.95|2651.45|2652.55|2652.2|2651.23|2650.9|499
1736254800000|2025-01-07 13:00:00|2651.8|2651.5|2653.05|2652.75|2654.88|2654.58|2650.23|2649.93|1078
1736255100000|2025-01-07 13:05:00|2653.06|2652.76|2653.43|2653.13|2653.68|2653.29|2650.18|2649.83|921
1736255400000|2025-01-07 13:10:00|2653.39|2653.09|2655.25|2654.95|2655.35|2655.03|2653.39|2653.09|859
1736255700000|2025-01-07 13:15:00|2655.13|2654.83|2658.23|2657.93|2658.23|2657.93|2654.45|2654.15|771
1736256000000|2025-01-07 13:20:00|2657.93|2657.63|2660.15|2659.85|2661.35|2661.05|2657.9|2657.6|1464
1736256300000|2025-01-07 13:25:00|2660.53|2660.23|2660.92|2660.62|2661.05|2660.75|2658.49|2658.19|992
1736256600000|2025-01-07 13:30:00|2659.89|2659.59|2659.13|2658.83|2662.49|2662.09|2658.43|2658.13|1021
1736256900000|2025-01-07 13:35:00|2659.17|2658.67|2659.83|2659.53|2661.23|2660.93|2657.41|2657.11|822
1736257200000|2025-01-07 13:40:00|2659.81|2659.51|2661.35|2661.05|2661.56|2661.24|2659.81|2659.51|703
1736257500000|2025-01-07 13:45:00|2661.45|2661.15|2660.68|2660.38|2662.98|2662.68|2660.17|2659.87|955
1736257800000|2025-01-07 13:50:00|2660.63|2660.33|2663.28|2662.98|2663.58|2663.28|2660.13|2659.83|747
1736258100000|2025-01-07 13:55:00|2663.33|2663.03|2662.75|2662.45|2664.58|2664.28|2661.81|2661.51|803
1736258400000|2025-01-07 14:00:00|2662.85|2662.55|2660.43|2660.13|2663.15|2662.85|2659.86|2659.56|816
1736258700000|2025-01-07 14:05:00|2660.51|2660.21|2660.48|2660.18|2660.7|2660.4|2659.18|2658.88|821
1736259000000|2025-01-07 14:10:00|2660.53|2660.23|2658.83|2658.53|2662.01|2661.71|2658.83|2658.53|817
1736259300000|2025-01-07 14:15:00|2658.78|2658.48|2657.98|2657.68|2659.08|2658.78|2655.98|2655.57|901
1736259600000|2025-01-07 14:20:00|2657.88|2657.58|2660.23|2659.93|2661|2660.7|2657.23|2656.93|793
1736259900000|2025-01-07 14:25:00|2660.24|2659.94|2660.65|2660.35|2661.02|2660.6|2659.28|2658.95|552
1736260200000|2025-01-07 14:30:00|2660.74|2660.44|2661.82|2661.52|2663.1|2662.75|2660.33|2660.01|979
1736260500000|2025-01-07 14:35:00|2661.94|2661.64|2662.26|2661.96|2663.31|2662.92|2661.35|2661.05|1056
1736260800000|2025-01-07 14:40:00|2662.4|2662.1|2661.73|2661.43|2663.4|2663.05|2661.46|2661.1|955
1736261100000|2025-01-07 14:45:00|2661.66|2661.36|2660.23|2659.93|2661.96|2661.66|2659.35|2659|1042
1736261400000|2025-01-07 14:50:00|2659.98|2659.68|2661.18|2660.88|2661.32|2660.98|2659.14|2658.83|903
1736261700000|2025-01-07 14:55:00|2661.13|2660.83|2661.06|2656.49|2661.33|2660.88|2657.69|2656.49|766
1736262000000|2025-01-07 15:00:00|2658.22|2653.22|2647.31|2647.01|2658.22|2654.78|2646.93|2646.43|1583
1736262300000|2025-01-07 15:05:00|2647.49|2647.19|2644.78|2644.28|2647.49|2647.19|2642.38|2642.08|1499
1736262600000|2025-01-07 15:10:00|2644.73|2644.23|2648.77|2648.47|2649.38|2648.88|2644.06|2643.73|1494
1736262900000|2025-01-07 15:15:00|2648.66|2648.36|2651.52|2651.22|2651.56|2651.26|2648.06|2647.75|1322
1736263200000|2025-01-07 15:20:00|2651.41|2651.11|2652.25|2651.95|2653.46|2653.11|2650.78|2650.48|1148
1736263500000|2025-01-07 15:25:00|2652.23|2651.93|2651.6|2651.3|2653.98|2653.68|2650.49|2650.19|1142
1736263800000|2025-01-07 15:30:00|2651.59|2651.29|2651.43|2650.93|2652.4|2652.1|2649.1|2648.66|1247
1736264100000|2025-01-07 15:35:00|2651.44|2650.94|2646|2645.7|2652.04|2651.73|2645|2644.64|1270
1736264400000|2025-01-07 15:40:00|2646.2|2645.9|2647.7|2647.4|2648.14|2647.84|2645.85|2645.55|979
1736264700000|2025-01-07 15:45:00|2647.78|2647.28|2649.67|2649.17|2649.8|2649.4|2646.3|2646|1074
1736265000000|2025-01-07 15:50:00|2649.81|2649.31|2648.8|2648.5|2651.35|2651.05|2648.79|2648.49|1031
1736265300000|2025-01-07 15:55:00|2648.75|2648.45|2647.95|2647.65|2650.37|2650.07|2647.91|2647.61|1121
1736265600000|2025-01-07 16:00:00|2647.9|2647.6|2649.25|2648.95|2650.03|2649.62|2646.67|2646.37|1099
1736265900000|2025-01-07 16:05:00|2649.16|2648.86|2649.45|2648.95|2650.03|2649.73|2647.71|2647.39|945
1736266200000|2025-01-07 16:10:00|2649.43|2648.93|2648.72|2648.42|2650.43|2649.95|2648.3|2647.95|801
1736266500000|2025-01-07 16:15:00|2648.79|2648.49|2653.65|2653.15|2653.9|2653.6|2648.43|2648.13|941
1736266800000|2025-01-07 16:20:00|2653.72|2653.22|2652.22|2651.92|2654.1|2653.8|2651.87|2651.57|980
1736267100000|2025-01-07 16:25:00|2652.38|2651.88|2650.83|2650.53|2652.38|2651.95|2650.72|2650.42|837
1736267400000|2025-01-07 16:30:00|2650.72|2650.42|2651.13|2650.63|2653.15|2652.85|2649.01|2648.71|1154
1736267700000|2025-01-07 16:35:00|2651.15|2650.65|2654.03|2653.73|2654.17|2653.82|2650.36|2650.06|1076
1736268000000|2025-01-07 16:40:00|2654.05|2653.75|2654.68|2654.18|2655.2|2654.7|2652.88|2652.58|781
1736268300000|2025-01-07 16:45:00|2654.63|2654.13|2654.61|2654.11|2655.93|2655.58|2653.98|2653.68|739
1736268600000|2025-01-07 16:50:00|2654.58|2654.08|2652.73|2652.23|2654.58|2654.13|2651.89|2651.59|843
1736268900000|2025-01-07 16:55:00|2652.8|2652.3|2652.03|2651.73|2653.12|2652.72|2651.48|2651.13|779
1736269200000|2025-01-07 17:00:00|2652.01|2651.71|2652.92|2652.62|2653.58|2653.15|2652.01|2651.69|795
1736269500000|2025-01-07 17:05:00|2652.96|2652.66|2653.12|2652.62|2654.15|2653.85|2652.44|2652.07|736
1736269800000|2025-01-07 17:10:00|2653.14|2652.64|2653.12|2652.62|2653.6|2653.21|2652.25|2651.93|718
1736270100000|2025-01-07 17:15:00|2653.1|2652.6|2655.08|2654.58|2655.88|2655.45|2652.84|2652.34|782
1736270400000|2025-01-07 17:20:00|2655.09|2654.59|2653.57|2653.27|2655.09|2654.65|2651.97|2651.67|858
1736270700000|2025-01-07 17:25:00|2653.55|2653.25|2654.98|2654.68|2655.18|2654.87|2653.48|2653.04|647
1736271000000|2025-01-07 17:30:00|2655.1|2654.8|2653.84|2653.34|2656.3|2656|2653.5|2653.11|617
1736271300000|2025-01-07 17:35:00|2653.85|2653.35|2652.31|2652.01|2654.09|2653.77|2652.3|2652|658
1736271600000|2025-01-07 17:40:00|2652.3|2652|2651.59|2651.29|2652.67|2652.35|2651.21|2650.79|687
1736271900000|2025-01-07 17:45:00|2651.62|2651.32|2651.11|2650.81|2651.73|2651.43|2650.43|2650.13|655
1736272200000|2025-01-07 17:50:00|2651.12|2650.82|2652.48|2652.18|2652.48|2652.18|2650.81|2650.4|708
1736272500000|2025-01-07 17:55:00|2652.5|2652.2|2652.7|2652.4|2653.06|2652.68|2652.29|2651.93|660
1736272800000|2025-01-07 18:00:00|2652.65|2652.35|2650.89|2650.39|2652.81|2652.51|2650.56|2650.23|817
1736273100000|2025-01-07 18:05:00|2650.78|2650.28|2650.85|2650.55|2652.24|2651.92|2650.78|2650.28|679
1736273400000|2025-01-07 18:10:00|2650.79|2650.49|2650.78|2650.48|2651.26|2650.9|2649.84|2649.4|696
1736273700000|2025-01-07 18:15:00|2650.98|2650.68|2652.37|2652.07|2652.64|2652.29|2650.23|2649.82|698
1736274000000|2025-01-07 18:20:00|2652.39|2652.09|2651.18|2650.88|2652.75|2652.32|2651.02|2650.66|734
1736274300000|2025-01-07 18:25:00|2651.16|2650.86|2651.09|2650.79|2652.1|2651.8|2650.17|2649.8|744
1736274600000|2025-01-07 18:30:00|2651.02|2650.72|2649.33|2649.03|2651.11|2650.81|2649.12|2648.72|659
1736274900000|2025-01-07 18:35:00|2649.35|2649.05|2649.19|2648.89|2649.43|2649.06|2648.25|2647.91|760
1736275200000|2025-01-07 18:40:00|2649.25|2648.95|2648.29|2647.99|2649.44|2649.08|2647.66|2647.27|818
1736275500000|2025-01-07 18:45:00|2648.36|2647.86|2648.55|2648.25|2649.57|2649.22|2648.24|2647.77|758
1736275800000|2025-01-07 18:50:00|2648.53|2648.23|2647.73|2647.43|2648.87|2648.54|2647.62|2647.26|773
1736276100000|2025-01-07 18:55:00|2647.77|2647.27|2649.3|2649|2649.48|2649.18|2647.49|2647.19|560
1736276400000|2025-01-07 19:00:00|2649.47|2648.97|2649.29|2648.99|2649.97|2649.67|2648.8|2648.5|618
1736276700000|2025-01-07 19:05:00|2649.26|2648.96|2649.42|2649.12|2649.87|2649.42|2648.81|2648.47|703
1736277000000|2025-01-07 19:10:00|2649.4|2649.1|2649.45|2649.15|2650.16|2649.78|2649.15|2648.75|710
1736277300000|2025-01-07 19:15:00|2649.43|2649.13|2648.47|2648.17|2649.58|2649.22|2648.16|2647.78|732
1736277600000|2025-01-07 19:20:00|2648.43|2648.13|2647.44|2647.14|2648.74|2648.42|2647.24|2646.93|590
1736277900000|2025-01-07 19:25:00|2647.46|2647.16|2647.84|2647.54|2648.18|2647.86|2647.17|2646.87|860
1736278200000|2025-01-07 19:30:00|2647.78|2647.48|2648.22|2647.92|2648.65|2648.25|2647.59|2647.28|706
1736278500000|2025-01-07 19:35:00|2648.24|2647.94|2648.51|2648.21|2648.92|2648.58|2648.01|2647.71|688
1736278800000|2025-01-07 19:40:00|2648.46|2648.16|2649.92|2649.62|2650.34|2650.02|2647.61|2647.25|632
1736279100000|2025-01-07 19:45:00|2650.05|2649.55|2649.87|2649.37|2650.55|2650.25|2649.63|2649.23|616
1736279400000|2025-01-07 19:50:00|2649.75|2649.45|2649.61|2649.31|2650.47|2650.09|2649.33|2649|612
1736279700000|2025-01-07 19:55:00|2649.63|2649.33|2649.5|2649.2|2649.81|2649.5|2649.13|2648.83|573
1736280000000|2025-01-07 20:00:00|2649.51|2649.21|2648.64|2648.14|2650.24|2649.84|2648.56|2648.14|540
1736280300000|2025-01-07 20:05:00|2648.48|2648.18|2648.58|2648.08|2649.39|2648.99|2648.47|2648.08|533
1736280600000|2025-01-07 20:10:00|2648.5|2648.2|2649.34|2649.04|2649.49|2649.13|2647.66|2647.36|508
1736280900000|2025-01-07 20:15:00|2649.33|2649.03|2648.88|2648.58|2649.61|2649.25|2648.41|2648.04|557
1736281200000|2025-01-07 20:20:00|2648.95|2648.65|2648.27|2647.97|2649.07|2648.77|2647.74|2647.33|601
1736281500000|2025-01-07 20:25:00|2648.3|2648|2648.48|2648.18|2648.68|2648.34|2648.13|2647.78|512
1736281800000|2025-01-07 20:30:00|2648.47|2648.17|2648.15|2647.85|2648.67|2648.37|2647.8|2647.41|542
1736282100000|2025-01-07 20:35:00|2648.17|2647.87|2648.12|2647.82|2648.44|2648.14|2647.38|2646.98|718
1736282400000|2025-01-07 20:40:00|2648.13|2647.83|2647.88|2647.58|2648.75|2648.39|2647.61|2647.28|682
1736282700000|2025-01-07 20:45:00|2647.91|2647.61|2648.93|2648.63|2649.29|2648.99|2647.85|2647.55|717
1736283000000|2025-01-07 20:50:00|2648.95|2648.65|2651.19|2650.69|2651.36|2650.97|2648.95|2648.65|910
1736283300000|2025-01-07 20:55:00|2651.13|2650.63|2650.6|2650.3|2651.65|2651.35|2649.96|2649.66|718
1736283600000|2025-01-07 21:00:00|2650.5|2650.2|2650.28|2649.98|2650.6|2650.24|2650.08|2649.66|272
1736283900000|2025-01-07 21:05:00|2650.25|2649.95|2650.35|2650.05|2650.7|2650.35|2650.22|2649.85|194
1736284200000|2025-01-07 21:10:00|2650.34|2650.04|2650.21|2649.71|2650.51|2650.16|2650.08|2649.68|169
1736284500000|2025-01-07 21:15:00|2650.1|2649.8|2650.12|2649.82|2650.48|2650.11|2649.98|2649.67|233
1736284800000|2025-01-07 21:20:00|2650.11|2649.81|2650.1|2649.8|2650.48|2650.11|2650.06|2649.66|220
1736285100000|2025-01-07 21:25:00|2650.17|2649.67|2650.13|2649.83|2650.49|2650.1|2650|2649.6|195
1736285400000|2025-01-07 21:30:00|2650.14|2649.84|2650.34|2650.04|2650.57|2650.17|2650.12|2649.75|157
1736285700000|2025-01-07 21:35:00|2650.45|2649.95|2649.8|2649.5|2650.45|2650.08|2649.75|2649.37|129
1736286000000|2025-01-07 21:40:00|2649.77|2649.47|2649.91|2649.41|2650.13|2649.83|2649.67|2649.36|169
1736286300000|2025-01-07 21:45:00|2649.79|2649.49|2650.06|2649.76|2650.25|2649.9|2649.65|2649.35|256
1736286600000|2025-01-07 21:50:00|2650.17|2649.67|2648.49|2648.19|2650.17|2649.7|2648.04|2647.54|255
1736286900000|2025-01-07 21:55:00|2648.46|2648.16|2649.28|2648.78|2650.11|2649.13|2648.39|2647.18|196
1736290800000|2025-01-07 23:00:00|2652.09|2647.17|2648.97|2648.47|2652.31|2649.8|2648.45|2644.95|190
1736291100000|2025-01-07 23:05:00|2649.03|2648.53|2649.2|2648.7|2649.66|2649.16|2648.48|2648.18|206
1736291400000|2025-01-07 23:10:00|2649.05|2648.55|2649.43|2649.13|2649.98|2649.68|2648.66|2648.23|209
1736291700000|2025-01-07 23:15:00|2649.53|2649.23|2649.13|2648.63|2650.25|2649.95|2648.6|2648.13|172
1736292000000|2025-01-07 23:20:00|2649.1|2648.6|2648.83|2648.33|2649.25|2648.75|2648.7|2648.2|111
1736292300000|2025-01-07 23:25:00|2648.9|2648.4|2649.07|2648.57|2649.21|2648.71|2648.82|2648.32|75
1736292600000|2025-01-07 23:30:00|2649.06|2648.56|2649.8|2649.5|2650.18|2649.78|2648.89|2648.53|139
1736292900000|2025-01-07 23:35:00|2649.95|2649.45|2649.75|2649.25|2650.18|2649.78|2649.32|2648.82|108
1736293200000|2025-01-07 23:40:00|2649.8|2649.3|2649.66|2649.16|2650|2649.7|2649.19|2648.76|127
1736293500000|2025-01-07 23:45:00|2649.68|2649.18|2650.15|2649.65|2650.15|2649.65|2649.05|2648.65|178
1736293800000|2025-01-07 23:50:00|2649.96|2649.46|2650.05|2649.75|2650.57|2650.1|2649.15|2648.65|323
1736294100000|2025-01-07 23:55:00|2650.15|2649.65|2650|2649.7|2650.55|2650.1|2649.75|2649.37|206
1736294400000|2025-01-08 00:00:00|2649.83|2649.53|2649.73|2649.23|2650.2|2649.83|2649.4|2648.92|196
1736294700000|2025-01-08 00:05:00|2649.75|2649.25|2649.95|2649.65|2650.35|2649.95|2648.85|2648.45|162
1736295000000|2025-01-08 00:10:00|2650.05|2649.55|2649.74|2649.44|2650.49|2649.99|2649.5|2649.2|262
1736295300000|2025-01-08 00:15:00|2649.78|2649.48|2650.78|2650.28|2650.89|2650.4|2649.78|2649.44|222
1736295600000|2025-01-08 00:20:00|2650.65|2650.15|2651.2|2650.9|2651.55|2651.2|2650.25|2649.95|212
1736295900000|2025-01-08 00:25:00|2651.25|2650.95|2651.13|2650.83|2651.43|2650.95|2650.65|2650.25|204
1736296200000|2025-01-08 00:30:00|2651.23|2650.73|2651.3|2651|2651.85|2651.48|2650.9|2650.53|309
1736296500000|2025-01-08 00:35:00|2651.35|2650.85|2651.01|2650.51|2651.35|2650.95|2650.65|2650.25|211
1736296800000|2025-01-08 00:40:00|2651.1|2650.6|2651.2|2650.9|2651.55|2651.1|2650.57|2650.27|200
1736297100000|2025-01-08 00:45:00|2651.31|2650.81|2651.59|2651.09|2651.85|2651.5|2650.95|2650.54|156
1736297400000|2025-01-08 00:50:00|2651.5|2651.2|2651.06|2650.76|2651.55|2651.2|2650.55|2650.25|225
1736297700000|2025-01-08 00:55:00|2651.15|2650.65|2650.81|2650.31|2651.31|2650.88|2650.15|2649.85|309
1736298000000|2025-01-08 01:00:00|2650.68|2650.38|2649.24|2648.74|2651|2650.7|2648.37|2648.05|681
1736298300000|2025-01-08 01:05:00|2649.36|2648.86|2649.55|2649.25|2650.05|2649.75|2648.7|2648.34|579
1736298600000|2025-01-08 01:10:00|2649.6|2649.3|2649.15|2648.65|2649.95|2649.65|2648.7|2648.35|548
1736298900000|2025-01-08 01:15:00|2649|2648.7|2648.3|2648|2649.37|2649.01|2648.1|2647.71|478
1736299200000|2025-01-08 01:20:00|2648.54|2648.04|2648.05|2647.75|2649.03|2648.55|2647.77|2647.45|346
1736299500000|2025-01-08 01:25:00|2648.15|2647.65|2648.35|2648.05|2649.36|2649|2647.85|2647.45|366
1736299800000|2025-01-08 01:30:00|2648.45|2647.95|2648.75|2648.25|2649.05|2648.69|2647.75|2647.45|482
1736300100000|2025-01-08 01:35:00|2648.76|2648.26|2648.65|2648.15|2649.05|2648.65|2647.8|2647.47|344
1736300400000|2025-01-08 01:40:00|2648.5|2648.2|2649.15|2648.65|2650.14|2649.84|2647.38|2647.03|614
1736300700000|2025-01-08 01:45:00|2648.95|2648.41|2648.01|2647.71|2649.05|2648.65|2647.95|2647.55|371
1736301000000|2025-01-08 01:50:00|2648.05|2647.75|2648.45|2647.95|2649.05|2648.75|2647.85|2647.52|340
1736301300000|2025-01-08 01:55:00|2648.47|2647.97|2649.01|2648.71|2649.3|2648.85|2648.3|2647.95|336
1736301600000|2025-01-08 02:00:00|2649.11|2648.61|2648.2|2647.9|2649.11|2648.72|2647.3|2646.85|409
1736301900000|2025-01-08 02:05:00|2648.39|2647.89|2648.05|2647.55|2648.81|2648.35|2647.72|2647.35|290
1736302200000|2025-01-08 02:10:00|2648.15|2647.65|2648.71|2648.41|2648.94|2648.55|2647.65|2647.25|382
1736302500000|2025-01-08 02:15:00|2648.75|2648.45|2648.28|2647.78|2648.85|2648.45|2648.08|2647.78|323
1736302800000|2025-01-08 02:20:00|2648.2|2647.9|2647.8|2647.5|2648.45|2648.05|2647.8|2647.39|222
1736303100000|2025-01-08 02:25:00|2648.01|2647.51|2647.65|2647.15|2648.1|2647.7|2647.48|2647.05|228
1736303400000|2025-01-08 02:30:00|2647.66|2647.16|2646.65|2646.35|2647.66|2647.2|2646.2|2645.75|490
1736303700000|2025-01-08 02:35:00|2646.7|2646.4|2647.1|2646.8|2648.25|2647.87|2646.5|2646.15|386
1736304000000|2025-01-08 02:40:00|2647.15|2646.65|2648.76|2648.26|2648.97|2648.65|2647|2646.55|307
1736304300000|2025-01-08 02:45:00|2648.85|2648.35|2649.35|2648.85|2649.65|2649.32|2648.7|2648.35|304
1736304600000|2025-01-08 02:50:00|2649.45|2648.95|2650.05|2649.55|2650.71|2650.41|2648.9|2648.55|392
1736304900000|2025-01-08 02:55:00|2650.13|2649.63|2649.13|2648.83|2650.13|2649.71|2649.12|2648.74|357
1736305200000|2025-01-08 03:00:00|2649.1|2648.8|2648.45|2648.15|2649.1|2648.8|2648.45|2648|295
1736305500000|2025-01-08 03:05:00|2648.49|2648.19|2648.59|2648.09|2649.18|2648.79|2648.3|2647.85|319
1736305800000|2025-01-08 03:10:00|2648.4|2648.1|2647.45|2647.15|2648.56|2648.25|2647.1|2646.65|300
1736306100000|2025-01-08 03:15:00|2647.55|2647.05|2647.95|2647.65|2648.31|2647.95|2646.9|2646.55|381
1736306400000|2025-01-08 03:20:00|2648.05|2647.55|2647.9|2647.6|2648.05|2647.68|2646.98|2646.65|360
1736306700000|2025-01-08 03:25:00|2648.05|2647.55|2647.05|2646.75|2648.15|2647.79|2646.95|2646.62|363
1736307000000|2025-01-08 03:30:00|2647.15|2646.85|2647|2646.7|2648.15|2647.71|2646.95|2646.54|331
1736307300000|2025-01-08 03:35:00|2647.08|2646.58|2646.77|2646.47|2647.35|2647|2646.6|2646.19|273
1736307600000|2025-01-08 03:40:00|2646.87|2646.37|2646.88|2646.58|2646.92|2646.58|2645.85|2645.47|321
1736307900000|2025-01-08 03:45:00|2646.83|2646.53|2647.24|2646.94|2647.83|2647.38|2646.82|2646.41|287
1736308200000|2025-01-08 03:50:00|2647.28|2646.98|2647.33|2646.83|2647.65|2647.23|2647.01|2646.62|304
1736308500000|2025-01-08 03:55:00|2647.17|2646.87|2647.02|2646.72|2647.72|2647.32|2647.02|2646.6|376
1736308800000|2025-01-08 04:00:00|2647.01|2646.71|2647.53|2647.03|2647.7|2647.28|2646.84|2646.46|315
1736309100000|2025-01-08 04:05:00|2647.55|2647.05|2648.02|2647.52|2648.21|2647.81|2647.33|2646.91|250
1736309400000|2025-01-08 04:10:00|2648.03|2647.53|2648.35|2647.85|2648.99|2648.61|2647.98|2647.53|261
1736309700000|2025-01-08 04:15:00|2648.26|2647.96|2647.49|2647.19|2648.5|2648.12|2647.49|2647.14|217
1736310000000|2025-01-08 04:20:00|2647.5|2647.2|2647.26|2646.76|2647.82|2647.41|2647.06|2646.73|258
1736310300000|2025-01-08 04:25:00|2647.27|2646.77|2647.8|2647.5|2647.8|2647.5|2647.16|2646.75|206
1736310600000|2025-01-08 04:30:00|2647.85|2647.35|2647.65|2647.15|2647.97|2647.65|2647.48|2647.08|166
1736310900000|2025-01-08 04:35:00|2647.5|2647.2|2647.13|2646.63|2647.65|2647.25|2646.85|2646.44|221
1736311200000|2025-01-08 04:40:00|2647.08|2646.78|2646.27|2645.97|2647.18|2646.78|2646.18|2645.83|358
1736311500000|2025-01-08 04:45:00|2646.3|2646|2646.53|2646.03|2646.81|2646.35|2646.17|2645.78|271
1736311800000|2025-01-08 04:50:00|2646.55|2646.05|2646.1|2645.6|2646.6|2646.15|2645.48|2645.03|273
1736312100000|2025-01-08 04:55:00|2646.07|2645.77|2647.28|2646.98|2647.28|2646.98|2645.85|2645.47|281
1736312400000|2025-01-08 05:00:00|2647.35|2646.85|2647.21|2646.91|2647.71|2647.3|2647.09|2646.65|266
1736312700000|2025-01-08 05:05:00|2647.18|2646.88|2647.3|2647|2647.75|2647.4|2646.91|2646.55|204
1736313000000|2025-01-08 05:10:00|2647.4|2647.1|2647.45|2646.95|2647.72|2647.35|2647.2|2646.83|194
1736313300000|2025-01-08 05:15:00|2647.46|2646.96|2648.39|2648.09|2648.55|2648.2|2647.2|2646.75|267
1736313600000|2025-01-08 05:20:00|2648.4|2648.1|2649.5|2649.2|2649.55|2649.25|2648.08|2647.73|355
1736313900000|2025-01-08 05:25:00|2649.45|2648.95|2649.45|2648.95|2650.27|2649.92|2649.35|2648.92|365
1736314200000|2025-01-08 05:30:00|2649.49|2649.19|2649.89|2649.59|2650.78|2650.4|2649.49|2649.15|554
1736314500000|2025-01-08 05:35:00|2649.78|2649.48|2650|2649.7|2650.55|2650.2|2649.11|2648.81|379
1736314800000|2025-01-08 05:40:00|2650.02|2649.52|2649.78|2649.48|2650.65|2650.15|2649.53|2649.04|319
1736315100000|2025-01-08 05:45:00|2649.83|2649.53|2650.05|2649.55|2650.96|2650.6|2649.46|2649.12|357
1736315400000|2025-01-08 05:50:00|2650.06|2649.56|2650.28|2649.78|2650.95|2650.55|2649.9|2649.51|329
1736315700000|2025-01-08 05:55:00|2650.25|2649.75|2650.35|2650.05|2651.02|2650.7|2650.1|2649.65|410
1736316000000|2025-01-08 06:00:00|2650.3|2650|2649.67|2649.37|2650.63|2650.28|2649.2|2648.8|412
1736316300000|2025-01-08 06:05:00|2649.65|2649.35|2649.64|2649.34|2650.15|2649.7|2649.18|2648.88|340
1736316600000|2025-01-08 06:10:00|2649.65|2649.35|2651.2|2650.9|2651.68|2651.33|2649.55|2649.08|458
1736316900000|2025-01-08 06:15:00|2651.25|2650.95|2651.96|2651.66|2652.35|2652|2650.89|2650.57|392
1736317200000|2025-01-08 06:20:00|2652.06|2651.56|2652.05|2651.55|2652.42|2652.04|2651.65|2651.3|335
1736317500000|2025-01-08 06:25:00|2652.06|2651.56|2651.9|2651.6|2653.08|2652.6|2651.7|2651.35|376
1736317800000|2025-01-08 06:30:00|2652.07|2651.57|2651.19|2650.89|2652.16|2651.8|2650.87|2650.47|341
1736318100000|2025-01-08 06:35:00|2651.15|2650.85|2651.95|2651.45|2652.15|2651.75|2650.86|2650.56|314
1736318400000|2025-01-08 06:40:00|2651.8|2651.5|2652.2|2651.9|2652.85|2652.44|2651.72|2651.35|345
1736318700000|2025-01-08 06:45:00|2652.25|2651.95|2652.17|2651.87|2652.83|2652.53|2651.75|2651.33|407
1736319000000|2025-01-08 06:50:00|2652.2|2651.9|2652.54|2652.24|2653.2|2652.9|2652.05|2651.61|329
1736319300000|2025-01-08 06:55:00|2652.53|2652.23|2652.38|2652.08|2652.85|2652.45|2652.03|2651.73|416
1736319600000|2025-01-08 07:00:00|2652.41|2652.11|2652.7|2652.2|2652.95|2652.55|2652.08|2651.7|465
1736319900000|2025-01-08 07:05:00|2652.69|2652.19|2653.95|2653.65|2654.12|2653.7|2652.55|2652.05|380
1736320200000|2025-01-08 07:10:00|2653.93|2653.63|2654.03|2653.53|2654.85|2654.4|2653.23|2652.93|352
1736320500000|2025-01-08 07:15:00|2654|2653.5|2653.34|2653.04|2654.47|2654.12|2653.26|2652.86|342
1736320800000|2025-01-08 07:20:00|2653.21|2652.91|2653.45|2652.95|2653.84|2653.36|2652.86|2652.56|297
1736321100000|2025-01-08 07:25:00|2653.29|2652.99|2653.25|2652.75|2653.55|2653.15|2652.47|2652.17|317
1736321400000|2025-01-08 07:30:00|2653.11|2652.81|2653.47|2652.97|2653.58|2653.24|2652.62|2652.24|351
1736321700000|2025-01-08 07:35:00|2653.54|2653.04|2653.49|2653.19|2653.97|2653.63|2652.88|2652.55|356
1736322000000|2025-01-08 07:40:00|2653.47|2653.17|2652.12|2651.82|2653.78|2653.46|2651.93|2651.63|367
1736322300000|2025-01-08 07:45:00|2652.02|2651.72|2652.3|2651.8|2652.55|2652.25|2651.87|2651.5|314
1736322600000|2025-01-08 07:50:00|2652.35|2651.85|2652.25|2651.75|2652.64|2652.17|2651.98|2651.68|393
1736322900000|2025-01-08 07:55:00|2652.12|2651.82|2652.88|2652.58|2653.15|2652.75|2652.04|2651.74|395
1736323200000|2025-01-08 08:00:00|2652.95|2652.65|2651.65|2651.15|2653.21|2652.9|2651.25|2650.94|418
1736323500000|2025-01-08 08:05:00|2651.6|2651.3|2651.09|2650.79|2652.08|2651.74|2650.75|2650.45|459
1736323800000|2025-01-08 08:10:00|2651.06|2650.56|2651.53|2651.03|2652.01|2651.56|2650.95|2650.55|405
1736324100000|2025-01-08 08:15:00|2651.55|2651.05|2652.25|2651.75|2652.26|2651.9|2650.89|2650.54|402
1736324400000|2025-01-08 08:20:00|2652.2|2651.9|2651.75|2651.25|2652.95|2652.6|2650.95|2650.55|408
1736324700000|2025-01-08 08:25:00|2651.74|2651.24|2650.63|2650.33|2651.94|2651.5|2649.77|2649.37|459
1736325000000|2025-01-08 08:30:00|2650.72|2650.42|2651.7|2651.2|2652.6|2652.18|2650.23|2649.85|461
1736325300000|2025-01-08 08:35:00|2651.66|2651.16|2653.5|2653.2|2653.86|2653.45|2651.45|2651|449
1736325600000|2025-01-08 08:40:00|2653.45|2653.15|2653.12|2652.82|2654.2|2653.8|2653.06|2652.71|507
1736325900000|2025-01-08 08:45:00|2653.07|2652.77|2651.54|2651.24|2653.22|2652.86|2651.45|2651.15|436
1736326200000|2025-01-08 08:50:00|2651.57|2651.27|2651.16|2650.86|2652.45|2652.11|2651.16|2650.86|426
1736326500000|2025-01-08 08:55:00|2651.18|2650.88|2652.24|2651.94|2652.36|2652.06|2651.06|2650.76|416
1736326800000|2025-01-08 09:00:00|2652.08|2651.78|2652.95|2652.45|2653.25|2652.95|2652.03|2651.63|623
1736327100000|2025-01-08 09:05:00|2652.9|2652.6|2653.59|2653.29|2654.38|2653.98|2652.84|2652.53|556
1736327400000|2025-01-08 09:10:00|2653.54|2653.24|2653.71|2653.41|2655.27|2654.97|2653.36|2653.03|531
1736327700000|2025-01-08 09:15:00|2653.76|2653.26|2653.45|2653.15|2654.46|2654.16|2653.41|2653.06|404
1736328000000|2025-01-08 09:20:00|2653.5|2653.2|2653.58|2653.08|2653.71|2653.3|2652.89|2652.45|291
1736328300000|2025-01-08 09:25:00|2653.59|2653.09|2653.98|2653.48|2654.23|2653.83|2652.99|2652.63|476
1736328600000|2025-01-08 09:30:00|2653.86|2653.56|2654.32|2653.82|2655.2|2654.75|2653.78|2653.43|480
1736328900000|2025-01-08 09:35:00|2654.35|2653.85|2653.77|2653.47|2654.6|2654.25|2653.6|2653.21|427
1736329200000|2025-01-08 09:40:00|2653.73|2653.43|2654.44|2653.94|2654.65|2654.25|2653.46|2653.16|451
1736329500000|2025-01-08 09:45:00|2654.36|2654.06|2653.05|2652.55|2654.49|2654.19|2652.65|2652.35|479
1736329800000|2025-01-08 09:50:00|2653|2652.5|2653.5|2653.2|2653.87|2653.55|2652.73|2652.35|265
1736330100000|2025-01-08 09:55:00|2653.55|2653.25|2653.8|2653.5|2654.19|2653.79|2652.9|2652.53|398
1736330400000|2025-01-08 10:00:00|2653.87|2653.37|2653.77|2653.47|2654.57|2654.14|2653.63|2653.27|463
1736330700000|2025-01-08 10:05:00|2653.74|2653.44|2653.15|2652.85|2654.24|2653.83|2653.04|2652.66|286
1736331000000|2025-01-08 10:10:00|2653.1|2652.8|2653.72|2653.22|2654.55|2654.15|2652.97|2652.6|458
1736331300000|2025-01-08 10:15:00|2653.66|2653.36|2653.65|2653.15|2654.05|2653.73|2652.87|2652.55|287
1736331600000|2025-01-08 10:20:00|2653.47|2653.17|2653.95|2653.65|2654.2|2653.75|2653.3|2652.95|343
1736331900000|2025-01-08 10:25:00|2653.96|2653.66|2654.85|2654.35|2654.9|2654.47|2653.6|2653.3|355
1736332200000|2025-01-08 10:30:00|2654.69|2654.39|2654.93|2654.63|2654.99|2654.65|2653.72|2653.42|492
1736332500000|2025-01-08 10:35:00|2654.86|2654.56|2654.63|2654.33|2655.4|2655.1|2654.06|2653.76|336
1736332800000|2025-01-08 10:40:00|2654.58|2654.28|2654.99|2654.69|2655.38|2655.08|2654.3|2653.93|491
1736333100000|2025-01-08 10:45:00|2655.09|2654.59|2654.26|2653.76|2655.4|2655|2653.85|2653.55|538
1736333400000|2025-01-08 10:50:00|2654.06|2653.82|2653.75|2653.45|2654.55|2654.17|2653.54|2653.24|375
1736333700000|2025-01-08 10:55:00|2653.64|2653.34|2653.5|2653.2|2654.26|2653.93|2653.31|2653.01|428
1736334000000|2025-01-08 11:00:00|2653.35|2653.05|2652.05|2651.75|2653.51|2653.21|2651.94|2651.54|517
1736334300000|2025-01-08 11:05:00|2652.15|2651.65|2652.72|2652.22|2652.94|2652.63|2651.65|2651.35|389
1736334600000|2025-01-08 11:10:00|2652.6|2652.3|2651.75|2651.25|2652.8|2652.46|2651.09|2650.76|348
1736334900000|2025-01-08 11:15:00|2651.73|2651.43|2652.09|2651.79|2652.45|2652.1|2651.54|2651.12|389
1736335200000|2025-01-08 11:20:00|2652.23|2651.73|2651.6|2651.1|2652.55|2652.15|2651.51|2651.1|437
1736335500000|2025-01-08 11:25:00|2651.54|2651.24|2649.24|2648.94|2651.87|2651.55|2648.98|2648.68|727
1736335800000|2025-01-08 11:30:00|2649.19|2648.89|2648.73|2648.43|2649.95|2649.55|2647.81|2647.51|924
1736336100000|2025-01-08 11:35:00|2648.65|2648.35|2648.8|2648.5|2649.95|2649.56|2648.6|2648.1|778
1736336400000|2025-01-08 11:40:00|2648.9|2648.6|2650.1|2649.8|2650.3|2650|2648.15|2647.68|611
1736336700000|2025-01-08 11:45:00|2650.15|2649.85|2649.86|2649.36|2651.25|2650.95|2649.73|2649.31|663
1736337000000|2025-01-08 11:50:00|2649.81|2649.31|2650.23|2649.93|2650.63|2650.26|2649.48|2649.05|556
1736337300000|2025-01-08 11:55:00|2650.2|2649.7|2651.15|2650.65|2651.42|2651.12|2649.97|2649.67|400
1736337600000|2025-01-08 12:00:00|2651.16|2650.66|2650.3|2649.8|2651.46|2651.06|2650|2649.65|722
1736337900000|2025-01-08 12:05:00|2650.2|2649.9|2651.08|2650.58|2651.22|2650.87|2649.58|2649.15|583
1736338200000|2025-01-08 12:10:00|2651.03|2650.53|2650.1|2649.8|2651.08|2650.71|2650.1|2649.62|593
1736338500000|2025-01-08 12:15:00|2650.09|2649.79|2647.75|2647.25|2650.15|2649.8|2647.65|2647.25|542
1736338800000|2025-01-08 12:20:00|2647.7|2647.4|2646.85|2646.35|2648.8|2648.5|2646.41|2646.05|651
1736339100000|2025-01-08 12:25:00|2646.8|2646.5|2647.95|2647.45|2648.48|2648.18|2646.04|2645.74|517
1736339400000|2025-01-08 12:30:00|2647.94|2647.44|2649.15|2648.85|2649.51|2649.21|2647.31|2647.01|612
1736339700000|2025-01-08 12:35:00|2649.08|2648.78|2650.95|2650.45|2650.99|2650.69|2649.03|2648.73|617
1736340000000|2025-01-08 12:40:00|2650.97|2650.67|2650.53|2650.23|2651.18|2650.88|2649.6|2649.13|487
1736340300000|2025-01-08 12:45:00|2650.6|2650.1|2652.23|2651.73|2652.32|2652.02|2650.48|2650.08|646
1736340600000|2025-01-08 12:50:00|2652.35|2651.85|2651.6|2651.3|2652.74|2652.4|2651.4|2651.1|575
1736340900000|2025-01-08 12:55:00|2651.7|2651.4|2652.26|2651.96|2652.55|2652.22|2651.23|2650.83|656
1736341200000|2025-01-08 13:00:00|2652.43|2651.93|2656.24|2655.94|2657.33|2656.95|2651.93|2651.63|1215
1736341500000|2025-01-08 13:05:00|2656.09|2655.79|2657.46|2657.16|2657.68|2657.38|2655.29|2654.95|906
1736341800000|2025-01-08 13:10:00|2657.45|2657.15|2659.95|2654.95|2659.95|2657.9|2655.83|2654.5|728
1736342100000|2025-01-08 13:15:00|2656.66|2656.16|2656|2655.7|2658.6|2658.1|2655.71|2653.71|794
1736342400000|2025-01-08 13:20:00|2656.05|2655.75|2659.2|2658.9|2659.57|2659.27|2655.4|2655.1|1065
1736342700000|2025-01-08 13:25:00|2659.15|2658.85|2655.12|2654.62|2659.46|2659.06|2653.71|2649.41|836
1736343000000|2025-01-08 13:30:00|2655.22|2654.72|2653.67|2653.37|2658.65|2656.35|2653.33|2652.93|892
1736343300000|2025-01-08 13:35:00|2653.7|2653.4|2655.73|2655.43|2657.72|2657.3|2652.86|2652.49|1033
1736343600000|2025-01-08 13:40:00|2655.74|2655.44|2658.11|2657.61|2658.35|2658.05|2655.65|2655.33|952
1736343900000|2025-01-08 13:45:00|2658.05|2657.55|2657.4|2657.1|2659.25|2658.79|2656.7|2656.27|977
1736344200000|2025-01-08 13:50:00|2657.45|2657.15|2658.74|2658.44|2659.1|2658.8|2657.38|2657.08|834
1736344500000|2025-01-08 13:55:00|2658.75|2658.45|2660.39|2660.09|2660.48|2660.18|2658.75|2658.45|1120
1736344800000|2025-01-08 14:00:00|2660.41|2660.11|2663.58|2663.28|2664.39|2664.09|2660.18|2659.83|1251
1736345100000|2025-01-08 14:05:00|2663.55|2663.25|2662.5|2662|2664.33|2664.02|2661.82|2661.45|1236
1736345400000|2025-01-08 14:10:00|2662.49|2661.99|2662.65|2662.35|2664.84|2664.54|2662.22|2661.92|1041
1736345700000|2025-01-08 14:15:00|2662.6|2662.3|2661.35|2660.85|2663.62|2663.32|2660.83|2660.45|1023
1736346000000|2025-01-08 14:20:00|2661.4|2660.9|2662.85|2662.55|2663.13|2662.76|2660.72|2660.35|722
1736346300000|2025-01-08 14:25:00|2662.9|2662.6|2662.72|2662.42|2663.36|2662.93|2661.79|2661.47|778
1736346600000|2025-01-08 14:30:00|2662.69|2662.39|2665.38|2664.88|2665.79|2665.49|2662.45|2662.15|1189
1736346900000|2025-01-08 14:35:00|2665.41|2664.91|2666.6|2666.3|2667.8|2667.5|2664.72|2664.37|1404
1736347200000|2025-01-08 14:40:00|2666.69|2666.39|2665.64|2665.34|2668|2667.63|2664.43|2664.07|1261
1736347500000|2025-01-08 14:45:00|2665.59|2665.29|2665.36|2665.06|2665.94|2665.52|2662.18|2661.81|1065
1736347800000|2025-01-08 14:50:00|2665.37|2665.07|2664.93|2664.43|2666.58|2666.08|2664.81|2664.42|982
1736348100000|2025-01-08 14:55:00|2664.95|2664.45|2661.63|2661.33|2665.13|2664.63|2660.95|2660.45|954
1736348400000|2025-01-08 15:00:00|2661.74|2661.44|2665.27|2664.97|2665.72|2665.29|2659.48|2659.13|1164
1736348700000|2025-01-08 15:05:00|2665.32|2665.02|2664.33|2663.83|2665.83|2665.42|2663.41|2663.03|1000
1736349000000|2025-01-08 15:10:00|2664.28|2663.78|2664.21|2663.91|2665.33|2665.03|2663.08|2662.78|975
1736349300000|2025-01-08 15:15:00|2664.08|2663.78|2666.24|2665.94|2666.25|2665.95|2664.08|2663.74|1286
1736349600000|2025-01-08 15:20:00|2666.34|2665.84|2664.11|2663.81|2666.39|2666.06|2663.12|2662.75|1244
1736349900000|2025-01-08 15:25:00|2664.21|2663.71|2664.55|2664.05|2665.44|2665.14|2663.13|2662.83|995
1736350200000|2025-01-08 15:30:00|2664.63|2664.33|2666.5|2666.2|2666.93|2666.63|2664.05|2663.75|1117
1736350500000|2025-01-08 15:35:00|2666.45|2666.15|2666.93|2666.63|2668.06|2667.76|2666|2665.7|1084
1736350800000|2025-01-08 15:40:00|2667.05|2666.75|2666.69|2666.39|2667.62|2667.32|2665.97|2665.67|827
1736351100000|2025-01-08 15:45:00|2666.7|2666.4|2666.05|2665.75|2666.95|2666.63|2664.65|2664.31|867
1736351400000|2025-01-08 15:50:00|2666.1|2665.8|2664.9|2664.4|2666.65|2666.35|2664|2663.7|790
1736351700000|2025-01-08 15:55:00|2664.88|2664.38|2666.13|2665.83|2666.42|2666.12|2664.64|2664.3|756
1736352000000|2025-01-08 16:00:00|2666.18|2665.88|2665.45|2665.15|2667.01|2666.71|2665.16|2664.86|974
1736352300000|2025-01-08 16:05:00|2665.47|2665.17|2664.13|2663.83|2665.86|2665.5|2663.98|2663.68|683
1736352600000|2025-01-08 16:10:00|2664.02|2663.72|2664.95|2664.65|2665.2|2664.9|2662.77|2662.47|719
1736352900000|2025-01-08 16:15:00|2664.9|2664.6|2665.7|2665.4|2666.34|2666.04|2664.25|2663.95|679
1736353200000|2025-01-08 16:20:00|2665.8|2665.5|2666.88|2666.58|2667.58|2667.28|2665.78|2665.41|865
1736353500000|2025-01-08 16:25:00|2666.93|2666.63|2666.52|2666.22|2667.26|2666.83|2666.02|2665.62|946
1736353800000|2025-01-08 16:30:00|2666.63|2666.13|2666.49|2666.19|2667.16|2666.86|2666.03|2665.53|680
1736354100000|2025-01-08 16:35:00|2666.51|2666.21|2666.05|2665.75|2666.69|2666.34|2664.73|2664.38|583
1736354400000|2025-01-08 16:40:00|2666.28|2665.98|2667.58|2667.08|2668.53|2668.23|2666.23|2665.93|878
1736354700000|2025-01-08 16:45:00|2667.6|2667.1|2668.88|2668.58|2669.43|2669|2667.32|2667.01|782
1736355000000|2025-01-08 16:50:00|2668.83|2668.53|2669.44|2669.14|2670.12|2669.76|2668.35|2668.05|904
1736355300000|2025-01-08 16:55:00|2669.45|2669.15|2669.87|2669.57|2670.24|2669.94|2669.2|2668.9|616
1736355600000|2025-01-08 17:00:00|2669.88|2669.58|2668.81|2668.51|2670.11|2669.75|2668.51|2668.21|880
1736355900000|2025-01-08 17:05:00|2668.85|2668.55|2668.72|2668.42|2669.7|2669.4|2667.75|2667.44|669
1736356200000|2025-01-08 17:10:00|2668.69|2668.39|2669.55|2669.25|2670.02|2669.7|2668.63|2668.29|639
1736356500000|2025-01-08 17:15:00|2669.61|2669.11|2668.25|2667.95|2669.8|2669.45|2667.9|2667.6|653
1736356800000|2025-01-08 17:20:00|2668.35|2668.05|2666.47|2666.17|2668.7|2668.4|2666.12|2665.62|732
1736357100000|2025-01-08 17:25:00|2666.5|2666.2|2663.1|2662.8|2667.24|2666.89|2662.68|2662.38|883
1736357400000|2025-01-08 17:30:00|2663.08|2662.78|2660.72|2660.22|2663.14|2662.8|2659.5|2659.2|1002
1736357700000|2025-01-08 17:35:00|2660.68|2660.38|2651.77|2651.47|2660.93|2660.56|2651.15|2650.85|1169
1736358000000|2025-01-08 17:40:00|2651.79|2651.49|2653.7|2653.2|2655.63|2655.13|2649.75|2649.45|987
1736358300000|2025-01-08 17:45:00|2653.45|2652.95|2652.07|2651.77|2654.9|2654.6|2650.99|2650.6|992
1736358600000|2025-01-08 17:50:00|2652.1|2651.8|2654.62|2654.32|2654.83|2654.53|2650.23|2649.91|951
1736358900000|2025-01-08 17:55:00|2654.85|2654.55|2655.84|2655.54|2656.86|2656.56|2654.57|2654.27|1000
1736359200000|2025-01-08 18:00:00|2656.06|2655.56|2658.33|2658.03|2658.43|2658.05|2655.3|2654.9|856
1736359500000|2025-01-08 18:05:00|2658.35|2658.05|2657.86|2657.56|2659.42|2659.03|2656.82|2656.32|935
1736359800000|2025-01-08 18:10:00|2657.84|2657.54|2654.91|2654.41|2659.4|2658.98|2654.65|2654.35|809
1736360100000|2025-01-08 18:15:00|2654.78|2654.48|2654.78|2654.48|2657|2656.65|2654.59|2654.29|730
1736360400000|2025-01-08 18:20:00|2654.79|2654.49|2655.89|2655.59|2656.08|2655.73|2654.23|2653.93|841
1736360700000|2025-01-08 18:25:00|2655.9|2655.6|2656.32|2656.02|2657.15|2656.79|2655.05|2654.75|1035
1736361000000|2025-01-08 18:30:00|2656.23|2655.93|2656.83|2656.53|2658|2657.7|2655.74|2655.44|718
1736361300000|2025-01-08 18:35:00|2656.85|2656.55|2657.53|2657.23|2658.43|2658.13|2656.81|2656.43|616
1736361600000|2025-01-08 18:40:00|2657.62|2657.32|2657.27|2656.97|2657.74|2657.44|2656.76|2656.33|580
1736361900000|2025-01-08 18:45:00|2657.22|2656.92|2654.5|2654.2|2657.24|2656.94|2654.15|2653.8|742
1736362200000|2025-01-08 18:50:00|2654.3|2654|2652.64|2652.34|2654.45|2654.05|2651.72|2651.33|902
1736362500000|2025-01-08 18:55:00|2652.63|2652.33|2655.08|2651.49|2655.08|2653.47|2652.4|2651.49|788
1736362800000|2025-01-08 19:00:00|2653.55|2653.05|2653.99|2653.69|2654.44|2654.06|2652.85|2652.35|450
1736363100000|2025-01-08 19:05:00|2653.98|2653.68|2658.41|2657.91|2658.45|2658.06|2653.85|2653.55|1043
1736363400000|2025-01-08 19:10:00|2658.34|2657.84|2656.91|2656.41|2658.48|2658.18|2656.83|2656.41|806
1736363700000|2025-01-08 19:15:00|2656.94|2656.44|2660.15|2659.85|2660.48|2659.98|2656.9|2656.4|806
1736364000000|2025-01-08 19:20:00|2660.11|2659.81|2660.58|2660.08|2660.93|2660.63|2659.83|2659.37|796
1736364300000|2025-01-08 19:25:00|2660.37|2660.07|2660.36|2660.06|2660.72|2660.37|2659.27|2658.91|943
1736364600000|2025-01-08 19:30:00|2660.31|2660.01|2658.69|2658.19|2660.32|2660.02|2658.47|2658.12|1093
1736364900000|2025-01-08 19:35:00|2658.73|2658.23|2657.39|2656.89|2659.1|2658.76|2656.41|2656.09|937
1736365200000|2025-01-08 19:40:00|2657.44|2656.94|2657.63|2657.33|2658.26|2657.96|2657.11|2656.8|752
1736365500000|2025-01-08 19:45:00|2657.62|2657.32|2658.13|2657.83|2658.43|2658.01|2656.99|2656.63|914
1736365800000|2025-01-08 19:50:00|2658.15|2657.85|2657.77|2657.47|2658.68|2658.38|2657.43|2657|712
1736366100000|2025-01-08 19:55:00|2657.79|2657.49|2658.48|2658.18|2659.05|2658.68|2657.41|2657.05|718
1736366400000|2025-01-08 20:00:00|2658.59|2658.29|2659.62|2659.12|2659.87|2659.54|2658.57|2658.27|713
1736366700000|2025-01-08 20:05:00|2659.6|2659.1|2659.89|2659.39|2660.29|2659.89|2659.32|2659.02|655
1736367000000|2025-01-08 20:10:00|2659.88|2659.38|2659.4|2659.1|2660|2659.64|2658.79|2658.49|776
1736367300000|2025-01-08 20:15:00|2659.59|2659.09|2660.17|2659.87|2660.9|2660.42|2659.36|2659.06|766
1736367600000|2025-01-08 20:20:00|2660.24|2659.74|2660.21|2659.91|2661.05|2660.65|2659.8|2659.5|629
1736367900000|2025-01-08 20:25:00|2660.3|2660|2660.1|2659.8|2660.65|2660.25|2659.8|2659.43|629
1736368200000|2025-01-08 20:30:00|2659.96|2659.66|2659.7|2659.4|2660.83|2660.44|2659.5|2659.2|636
1736368500000|2025-01-08 20:35:00|2659.65|2659.35|2659.89|2659.59|2660.1|2659.7|2659.25|2658.94|609
1736368800000|2025-01-08 20:40:00|2659.86|2659.56|2660.68|2660.38|2660.74|2660.44|2659.76|2659.44|547
1736369100000|2025-01-08 20:45:00|2660.66|2660.36|2662.07|2661.77|2662.33|2662.02|2660.48|2660.12|649
1736369400000|2025-01-08 20:50:00|2662.12|2661.82|2664.1|2663.8|2664.14|2663.8|2661.87|2661.52|789
1736369700000|2025-01-08 20:55:00|2663.76|2663.46|2663.71|2663.41|2664.45|2664.01|2663.05|2662.6|718
1736370000000|2025-01-08 21:00:00|2663.75|2663.45|2662.84|2662.34|2663.91|2663.61|2662.3|2661.95|411
1736370300000|2025-01-08 21:05:00|2662.79|2662.49|2663.63|2663.33|2664.1|2663.7|2662.79|2662.49|364
1736370600000|2025-01-08 21:10:00|2663.64|2663.34|2663.19|2662.89|2664.34|2663.97|2662.62|2662.32|326
1736370900000|2025-01-08 21:15:00|2663.22|2662.92|2663.43|2663.13|2663.72|2663.26|2662.89|2662.53|252
1736371200000|2025-01-08 21:20:00|2663.76|2663.26|2663.74|2663.24|2664.46|2664.07|2663.3|2662.91|307
1736371500000|2025-01-08 21:25:00|2663.63|2663.33|2663.91|2663.41|2664.46|2664.02|2663.5|2663.15|281
1736371800000|2025-01-08 21:30:00|2663.7|2663.4|2662.25|2661.75|2663.9|2663.55|2662.25|2661.75|229
1736372100000|2025-01-08 21:35:00|2662.35|2661.85|2662.41|2661.91|2662.62|2662.2|2661.55|2661.05|366
1736372400000|2025-01-08 21:40:00|2662.38|2661.88|2662.75|2662.25|2663.16|2662.76|2662.25|2661.81|240
1736372700000|2025-01-08 21:45:00|2662.59|2662.29|2662.4|2662.1|2662.99|2662.57|2662.27|2661.95|274
1736373000000|2025-01-08 21:50:00|2662.37|2662.07|2661.9|2661.6|2663.73|2662.94|2661.56|2660.48|390
1736373300000|2025-01-08 21:55:00|2661.89|2661.59|2662.45|2661.95|2665.13|2662.18|2661.54|2659.83|401
1736377200000|2025-01-08 23:00:00|2662.72|2662.42|2662.88|2662.38|2665.29|2663.36|2662.55|2660.79|223
1736377500000|2025-01-08 23:05:00|2662.86|2662.36|2662.57|2662.27|2664.04|2662.95|2662.28|2661.35|188
1736377800000|2025-01-08 23:10:00|2662.87|2662.37|2662.66|2662.16|2662.89|2662.46|2662.45|2661.95|158
1736378100000|2025-01-08 23:15:00|2662.64|2662.14|2662.55|2662.25|2663.15|2662.7|2662.49|2662.05|110
1736378400000|2025-01-08 23:20:00|2662.64|2662.14|2662.6|2662.1|2662.97|2662.47|2662.25|2661.88|99
1736378700000|2025-01-08 23:25:00|2662.61|2662.11|2662.66|2662.16|2662.95|2662.45|2662.45|2662.07|69
1736379000000|2025-01-08 23:30:00|2662.68|2662.18|2662.55|2662.25|2663.05|2662.55|2662.4|2661.96|164
1736379300000|2025-01-08 23:35:00|2662.73|2662.23|2663.1|2662.6|2663.43|2662.93|2662.58|2662.13|139
1736379600000|2025-01-08 23:40:00|2663.13|2662.63|2662.85|2662.35|2663.23|2662.78|2662.73|2662.34|125
1736379900000|2025-01-08 23:45:00|2662.99|2662.49|2663.45|2662.95|2663.65|2663.2|2662.73|2662.42|189
1736380200000|2025-01-08 23:50:00|2663.19|2662.89|2663.15|2662.65|2663.8|2663.5|2662.78|2662.28|112
1736380500000|2025-01-08 23:55:00|2663.03|2662.53|2662.98|2662.68|2663.25|2662.75|2662.67|2662.17|105
1736380800000|2025-01-09 00:00:00|2663.08|2662.58|2662.2|2661.7|2663.25|2662.75|2662|2661.5|192
1736381100000|2025-01-09 00:05:00|2662.08|2661.58|2661.85|2661.35|2662.2|2661.7|2661.75|2661.25|155
1736381400000|2025-01-09 00:10:00|2661.92|2661.42|2660.55|2660.25|2661.92|2661.42|2660.5|2660.15|183
1736381700000|2025-01-09 00:15:00|2660.65|2660.15|2661.05|2660.75|2661.45|2661.06|2660.45|2660.09|207
1736382000000|2025-01-09 00:20:00|2661.16|2660.66|2661.05|2660.55|2661.45|2660.95|2660.34|2659.99|223
1736382300000|2025-01-09 00:25:00|2661|2660.5|2660.4|2659.9|2661.45|2661.15|2659.85|2659.35|254
1736382600000|2025-01-09 00:30:00|2660.5|2660|2660.19|2659.69|2661.12|2660.62|2660.03|2659.53|293
1736382900000|2025-01-09 00:35:00|2660.08|2659.58|2660.55|2660.05|2660.72|2660.22|2659.76|2659.4|197
1736383200000|2025-01-09 00:40:00|2660.45|2659.95|2660.55|2660.25|2661.3|2660.8|2660.3|2659.8|205
1736383500000|2025-01-09 00:45:00|2660.6|2660.3|2660.96|2660.46|2661.54|2661.24|2660.33|2659.93|217
1736383800000|2025-01-09 00:50:00|2660.9|2660.4|2661|2660.5|2661.64|2661.15|2660.7|2660.2|170
1736384100000|2025-01-09 00:55:00|2660.85|2660.55|2660.25|2659.75|2661.24|2660.91|2659.74|2659.44|261
1736384400000|2025-01-09 01:00:00|2660|2659.7|2660.47|2659.97|2661.65|2661.15|2659.98|2659.65|517
1736384700000|2025-01-09 01:05:00|2660.52|2660.02|2659.05|2658.55|2660.57|2660.15|2659.03|2658.53|397
1736385000000|2025-01-09 01:10:00|2659|2658.5|2658.43|2658.13|2659.55|2659.25|2657.9|2657.5|421
1736385300000|2025-01-09 01:15:00|2658.48|2657.98|2659.78|2659.28|2659.78|2659.28|2658.23|2657.78|514
1736385600000|2025-01-09 01:20:00|2659.88|2659.38|2658.83|2658.33|2659.88|2659.38|2658.4|2657.9|365
1736385900000|2025-01-09 01:25:00|2658.78|2658.28|2658.19|2657.69|2659.5|2659.11|2658.11|2657.66|375
1736386200000|2025-01-09 01:30:00|2658.24|2657.74|2659.38|2658.88|2659.48|2658.98|2657.58|2657.18|465
1736386500000|2025-01-09 01:35:00|2659.43|2658.93|2659.67|2659.17|2660.33|2659.83|2659.13|2658.63|341
1736386800000|2025-01-09 01:40:00|2659.62|2659.12|2659.44|2659.14|2660.45|2660.05|2659.32|2659|274
1736387100000|2025-01-09 01:45:00|2659.51|2659.01|2660.44|2659.94|2660.48|2659.98|2658.4|2658.03|326
1736387400000|2025-01-09 01:50:00|2660.37|2659.87|2660.29|2659.79|2661.42|2660.92|2659.78|2659.35|363
1736387700000|2025-01-09 01:55:00|2660.24|2659.74|2659.08|2658.58|2660.68|2660.18|2658.75|2658.44|334
1736388000000|2025-01-09 02:00:00|2658.93|2658.63|2659.08|2658.58|2660.63|2660.13|2658.81|2658.34|422
1736388300000|2025-01-09 02:05:00|2659.13|2658.63|2658.82|2658.32|2659.79|2659.29|2658.53|2658.13|452
1736388600000|2025-01-09 02:10:00|2658.84|2658.34|2658.13|2657.63|2659.17|2658.67|2657.85|2657.35|406
1736388900000|2025-01-09 02:15:00|2658.12|2657.62|2657.72|2657.42|2658.12|2657.62|2656.9|2656.43|265
1736389200000|2025-01-09 02:20:00|2657.73|2657.43|2657.5|2657|2658.08|2657.68|2657.36|2656.86|331
1736389500000|2025-01-09 02:25:00|2657.52|2657.02|2657.18|2656.68|2657.53|2657.03|2656.68|2656.18|259
1736389800000|2025-01-09 02:30:00|2657.14|2656.64|2657.28|2656.78|2658.14|2657.64|2657.04|2656.54|401
1736390100000|2025-01-09 02:35:00|2657.33|2656.83|2657.73|2657.23|2657.94|2657.44|2656.51|2656.01|368
1736390400000|2025-01-09 02:40:00|2657.78|2657.28|2657.92|2657.42|2658.31|2657.81|2657.1|2656.7|378
1736390700000|2025-01-09 02:45:00|2658.02|2657.52|2657.48|2656.98|2658.35|2657.95|2657.35|2656.85|412
1736391000000|2025-01-09 02:50:00|2657.53|2657.03|2658.32|2657.82|2658.38|2657.88|2657.07|2656.57|333
1736391300000|2025-01-09 02:55:00|2658.33|2657.83|2659.03|2658.53|2659.25|2658.85|2657.9|2657.4|465
1736391600000|2025-01-09 03:00:00|2659.05|2658.55|2659.81|2659.31|2659.98|2659.48|2658.78|2658.28|391
1736391900000|2025-01-09 03:05:00|2659.88|2659.38|2660.78|2660.28|2660.98|2660.48|2659.78|2659.28|297
1736392200000|2025-01-09 03:10:00|2660.68|2660.18|2660.88|2660.38|2661.58|2661.08|2660.33|2659.83|353
1736392500000|2025-01-09 03:15:00|2660.92|2660.42|2660.01|2659.51|2661.48|2660.98|2659.88|2659.38|341
1736392800000|2025-01-09 03:20:00|2659.96|2659.46|2660.53|2660.03|2660.59|2660.09|2659.78|2659.28|358
1736393100000|2025-01-09 03:25:00|2660.4|2659.9|2660.37|2659.87|2661.1|2660.6|2660.1|2659.73|342
1736393400000|2025-01-09 03:30:00|2660.47|2659.97|2661.18|2660.68|2661.5|2661.15|2660.27|2659.81|233
1736393700000|2025-01-09 03:35:00|2661.28|2660.78|2662.18|2661.68|2662.55|2662.05|2661.28|2660.78|284
1736394000000|2025-01-09 03:40:00|2662.13|2661.63|2661.94|2661.44|2662.23|2661.73|2661.77|2661.27|192
1736394300000|2025-01-09 03:45:00|2661.96|2661.46|2661.03|2660.53|2662.08|2661.58|2660.68|2660.18|229
1736394600000|2025-01-09 03:50:00|2661|2660.5|2660.33|2659.83|2661.08|2660.58|2659.98|2659.48|175
1736394900000|2025-01-09 03:55:00|2660.34|2659.84|2659.73|2659.23|2660.34|2659.84|2659.53|2659.03|211
1736395200000|2025-01-09 04:00:00|2659.61|2659.11|2659.1|2658.8|2660.06|2659.56|2658.88|2658.5|327
1736395500000|2025-01-09 04:05:00|2658.94|2658.64|2658.75|2658.25|2659.1|2658.8|2658.28|2657.83|252
1736395800000|2025-01-09 04:10:00|2658.76|2658.26|2659.18|2658.68|2659.38|2658.88|2658.24|2657.77|270
1736396100000|2025-01-09 04:15:00|2659.38|2658.88|2658.14|2657.64|2659.38|2658.88|2657.64|2657.34|290
1736396400000|2025-01-09 04:20:00|2658.22|2657.72|2657.7|2657.2|2658.5|2658|2657.3|2656.8|308
1736396700000|2025-01-09 04:25:00|2657.75|2657.25|2657.21|2656.71|2657.75|2657.3|2657.02|2656.54|214
1736397000000|2025-01-09 04:30:00|2657.2|2656.7|2656.53|2656.03|2657.4|2656.92|2656.4|2655.9|246
1736397300000|2025-01-09 04:35:00|2656.5|2656|2656.29|2655.79|2656.77|2656.27|2655.8|2655.3|294
1736397600000|2025-01-09 04:40:00|2656.27|2655.77|2656.41|2655.91|2657.1|2656.6|2656.19|2655.69|216
1736397900000|2025-01-09 04:45:00|2656.5|2656|2656.87|2656.57|2657.6|2657.1|2656.2|2655.71|290
1736398200000|2025-01-09 04:50:00|2657.02|2656.52|2657.55|2657.05|2657.8|2657.3|2656.82|2656.47|250
1736398500000|2025-01-09 04:55:00|2657.54|2657.04|2659.25|2658.75|2659.55|2659.16|2657.54|2657.04|349
1736398800000|2025-01-09 05:00:00|2659.2|2658.7|2660.45|2659.95|2660.95|2660.45|2659.09|2658.59|452
1736399100000|2025-01-09 05:05:00|2660.25|2659.75|2661.15|2660.65|2661.25|2660.85|2659.9|2659.43|282
1736399400000|2025-01-09 05:10:00|2661.11|2660.61|2660.05|2659.55|2661.11|2660.61|2659.47|2658.97|296
1736399700000|2025-01-09 05:15:00|2659.95|2659.45|2660.05|2659.55|2660.7|2660.2|2659.64|2659.14|223
1736400000000|2025-01-09 05:20:00|2660.1|2659.6|2659.47|2658.97|2660.17|2659.67|2659.07|2658.75|301
1736400300000|2025-01-09 05:25:00|2659.45|2658.95|2659.5|2659|2660.31|2659.81|2659.26|2658.76|309
1736400600000|2025-01-09 05:30:00|2659.45|2658.95|2659.32|2658.82|2660|2659.67|2658.75|2658.25|513
1736400900000|2025-01-09 05:35:00|2659.34|2658.84|2658.85|2658.35|2659.47|2658.97|2658.4|2657.9|305
1736401200000|2025-01-09 05:40:00|2658.7|2658.2|2658.61|2658.11|2659.4|2658.9|2658.01|2657.51|340
1736401500000|2025-01-09 05:45:00|2658.57|2658.07|2659.75|2659.25|2659.8|2659.3|2658.21|2657.71|284
1736401800000|2025-01-09 05:50:00|2659.67|2659.17|2659.63|2659.13|2660.3|2659.8|2659.2|2658.7|247
1736402100000|2025-01-09 05:55:00|2659.6|2659.1|2658.59|2658.09|2659.65|2659.15|2657.8|2657.3|396
1736402400000|2025-01-09 06:00:00|2658.62|2658.12|2658.95|2658.45|2659.35|2658.85|2658.6|2658.1|400
1736402700000|2025-01-09 06:05:00|2658.99|2658.49|2659.15|2658.85|2659.95|2659.45|2658.97|2658.47|353
1736403000000|2025-01-09 06:10:00|2659.25|2658.75|2659.44|2658.94|2659.78|2659.48|2658.66|2658.35|412
1736403300000|2025-01-09 06:15:00|2659.48|2658.98|2659.45|2659.15|2660.63|2660.23|2659.09|2658.69|347
1736403600000|2025-01-09 06:20:00|2659.55|2659.05|2659.83|2659.53|2660.24|2659.89|2659.13|2658.78|334
1736403900000|2025-01-09 06:25:00|2659.93|2659.43|2661.29|2660.79|2661.4|2661|2659.88|2659.38|408
1736404200000|2025-01-09 06:30:00|2661.19|2660.89|2662.13|2661.83|2662.45|2662.05|2660.8|2660.34|444
1736404500000|2025-01-09 06:35:00|2662.23|2661.73|2663.45|2662.95|2663.52|2663.1|2661.87|2661.57|577
1736404800000|2025-01-09 06:40:00|2663.36|2662.86|2664.35|2664.05|2664.94|2664.58|2663.29|2662.8|548
1736405100000|2025-01-09 06:45:00|2664.45|2663.95|2665.37|2665.07|2666.08|2665.65|2664|2663.67|492
1736405400000|2025-01-09 06:50:00|2665.25|2664.95|2665.45|2664.95|2665.85|2665.5|2664.75|2664.34|610
1736405700000|2025-01-09 06:55:00|2665.25|2664.97|2667.03|2666.53|2667.25|2666.91|2665.05|2664.55|753
1736406000000|2025-01-09 07:00:00|2667.11|2666.61|2665.75|2665.25|2667.13|2666.63|2665.4|2664.9|424
1736406300000|2025-01-09 07:05:00|2665.76|2665.26|2665.66|2665.16|2666.13|2665.7|2665.12|2664.62|306
1736406600000|2025-01-09 07:10:00|2665.61|2665.11|2665.97|2665.47|2666.8|2666.3|2665.31|2664.81|367
1736406900000|2025-01-09 07:15:00|2665.9|2665.4|2665.69|2665.19|2666.45|2666.06|2665.51|2665.01|293
1736407200000|2025-01-09 07:20:00|2665.65|2665.15|2666|2665.5|2666.45|2665.95|2664.93|2664.57|375
1736407500000|2025-01-09 07:25:00|2666.05|2665.55|2665.65|2665.15|2666.2|2665.7|2665.15|2664.65|323
1736407800000|2025-01-09 07:30:00|2665.67|2665.17|2664.65|2664.35|2665.77|2665.34|2664.5|2664.1|429
1736408100000|2025-01-09 07:35:00|2664.75|2664.25|2666.01|2665.51|2666.2|2665.78|2664.65|2664.25|348
1736408400000|2025-01-09 07:40:00|2666.04|2665.54|2665.03|2664.73|2666.55|2666.1|2664.84|2664.44|357
1736408700000|2025-01-09 07:45:00|2665.02|2664.72|2664.23|2663.93|2665.65|2665.35|2664.18|2663.88|439
1736409000000|2025-01-09 07:50:00|2664.33|2663.83|2664.18|2663.68|2665.88|2665.5|2664|2663.65|426
1736409300000|2025-01-09 07:55:00|2664.15|2663.65|2662.74|2662.24|2664.16|2663.76|2662.45|2662.15|440
1736409600000|2025-01-09 08:00:00|2662.72|2662.22|2661.02|2660.52|2663.25|2662.8|2660.78|2660.28|595
1736409900000|2025-01-09 08:05:00|2661.08|2660.58|2662.11|2661.61|2663.3|2662.85|2660.73|2660.23|637
1736410200000|2025-01-09 08:10:00|2662.1|2661.6|2662.11|2661.81|2662.75|2662.3|2661.58|2661.11|605
1736410500000|2025-01-09 08:15:00|2662.09|2661.79|2663.21|2662.91|2664.08|2663.67|2661.69|2661.38|736
1736410800000|2025-01-09 08:20:00|2663.39|2662.89|2664.45|2664.15|2665.33|2665.03|2663.03|2662.65|627
1736411100000|2025-01-09 08:25:00|2664.55|2664.05|2665|2664.7|2665.85|2665.48|2664.03|2663.64|613
1736411400000|2025-01-09 08:30:00|2665.06|2664.76|2666.65|2666.15|2666.72|2666.42|2664.75|2664.35|607
1736411700000|2025-01-09 08:35:00|2666.69|2666.19|2664.53|2664.23|2667.27|2666.94|2664.06|2663.63|638
1736412000000|2025-01-09 08:40:00|2664.63|2664.13|2662.7|2662.2|2664.63|2664.28|2662|2661.65|559
1736412300000|2025-01-09 08:45:00|2662.6|2662.1|2665.97|2665.67|2666.5|2666.19|2661.44|2661.14|785
1736412600000|2025-01-09 08:50:00|2666.05|2665.75|2665.47|2665.17|2666.45|2666.13|2664.63|2664.33|528
1736412900000|2025-01-09 08:55:00|2665.5|2665.2|2664.72|2664.22|2665.65|2665.2|2663.93|2663.62|476
1736413200000|2025-01-09 09:00:00|2664.69|2664.19|2664.1|2663.6|2665.73|2665.33|2664.03|2663.53|444
1736413500000|2025-01-09 09:05:00|2664.13|2663.63|2662.97|2662.47|2664.52|2664.14|2662.97|2662.47|512
1736413800000|2025-01-09 09:10:00|2662.88|2662.38|2663.59|2663.09|2664.23|2663.88|2662.5|2662|508
1736414100000|2025-01-09 09:15:00|2663.5|2663|2664.87|2664.37|2665.47|2665.07|2663.36|2662.86|584
1736414400000|2025-01-09 09:20:00|2664.85|2664.35|2663.23|2662.73|2664.95|2664.45|2662.93|2662.43|466
1736414700000|2025-01-09 09:25:00|2663.13|2662.63|2664.12|2663.62|2664.94|2664.46|2662.92|2662.47|497
1736415000000|2025-01-09 09:30:00|2664.04|2663.54|2664.41|2663.91|2664.92|2664.42|2663.67|2663.17|423
1736415300000|2025-01-09 09:35:00|2664.39|2663.89|2664.08|2663.58|2664.67|2664.26|2663.41|2662.91|451
1736415600000|2025-01-09 09:40:00|2664.11|2663.61|2666.35|2665.85|2666.92|2666.53|2663.68|2663.18|457
1736415900000|2025-01-09 09:45:00|2666.45|2665.95|2665.81|2665.31|2666.65|2666.25|2665.33|2664.92|444
1736416200000|2025-01-09 09:50:00|2665.73|2665.23|2665.75|2665.25|2666.6|2666.18|2665.49|2664.99|434
1736416500000|2025-01-09 09:55:00|2665.82|2665.32|2665.39|2664.89|2665.82|2665.38|2664.58|2664.08|385
1736416800000|2025-01-09 10:00:00|2665.31|2664.81|2665.44|2664.94|2665.53|2665.1|2664.8|2664.3|474
1736417100000|2025-01-09 10:05:00|2665.47|2664.97|2665.57|2665.07|2665.72|2665.24|2665.06|2664.56|375
1736417400000|2025-01-09 10:10:00|2665.58|2665.08|2666.53|2666.03|2666.68|2666.29|2665.17|2664.67|504
1736417700000|2025-01-09 10:15:00|2666.56|2666.06|2666|2665.5|2666.9|2666.4|2665.8|2665.36|381
1736418000000|2025-01-09 10:20:00|2665.97|2665.47|2666.25|2665.75|2667.13|2666.78|2665.56|2665.07|408
1736418300000|2025-01-09 10:25:00|2666.28|2665.78|2666.54|2666.04|2666.82|2666.39|2665.97|2665.47|378
1736418600000|2025-01-09 10:30:00|2666.58|2666.08|2666.61|2666.11|2666.97|2666.6|2665.45|2665.05|306
1736418900000|2025-01-09 10:35:00|2666.65|2666.15|2668.19|2667.69|2668.44|2668.14|2666.6|2666.15|387
1736419200000|2025-01-09 10:40:00|2668.16|2667.66|2668.6|2668.3|2668.85|2668.51|2666.46|2666.07|651
1736419500000|2025-01-09 10:45:00|2668.7|2668.2|2668.13|2667.83|2668.76|2668.35|2667.59|2667.15|431
1736419800000|2025-01-09 10:50:00|2668.22|2667.92|2668.25|2667.75|2668.88|2668.53|2667.91|2667.41|345
1736420100000|2025-01-09 10:55:00|2668.22|2667.72|2667.63|2667.33|2668.28|2667.85|2666.93|2666.57|420
1736420400000|2025-01-09 11:00:00|2667.68|2667.18|2667.25|2666.95|2669|2668.7|2665.33|2664.95|736
1736420700000|2025-01-09 11:05:00|2667.31|2667.01|2668.8|2668.5|2669.1|2668.78|2667.31|2667.01|645
1736421000000|2025-01-09 11:10:00|2668.93|2668.43|2667.97|2667.67|2669.34|2669.04|2667.66|2667.27|558
1736421300000|2025-01-09 11:15:00|2668.09|2667.59|2667.75|2667.25|2668.28|2667.88|2667.48|2667.13|382
1736421600000|2025-01-09 11:20:00|2667.74|2667.24|2667.82|2667.52|2668|2667.61|2667.24|2666.81|433
1736421900000|2025-01-09 11:25:00|2667.8|2667.5|2671.23|2670.93|2672.78|2672.48|2667.64|2667.14|895
1736422200000|2025-01-09 11:30:00|2671.16|2670.86|2670.36|2669.86|2672.08|2671.58|2668.97|2668.67|643
1736422500000|2025-01-09 11:35:00|2670.39|2669.89|2669.72|2669.22|2670.87|2670.57|2669.61|2669.2|475
1736422800000|2025-01-09 11:40:00|2669.7|2669.2|2669.57|2669.07|2670.57|2670.07|2668.85|2668.52|474
1736423100000|2025-01-09 11:45:00|2669.55|2669.05|2672.28|2671.98|2673.33|2673.03|2669.26|2668.83|660
1736423400000|2025-01-09 11:50:00|2672.25|2671.95|2672.24|2671.74|2673.61|2673.11|2671.59|2671.13|582
1736423700000|2025-01-09 11:55:00|2671.95|2671.65|2670.47|2670.17|2672.35|2671.95|2670.23|2669.73|626
1736424000000|2025-01-09 12:00:00|2670.4|2670.1|2671.58|2671.28|2672.03|2671.53|2669.65|2669.32|635
1736424300000|2025-01-09 12:05:00|2671.56|2671.26|2670.73|2670.43|2671.73|2671.41|2670.6|2670.13|530
1736424600000|2025-01-09 12:10:00|2670.82|2670.32|2671.75|2671.45|2672.01|2671.66|2670.04|2669.69|482
1736424900000|2025-01-09 12:15:00|2671.85|2671.55|2672.78|2672.28|2673.01|2672.51|2671.26|2670.86|481
1736425200000|2025-01-09 12:20:00|2672.74|2672.24|2673.1|2672.6|2673.34|2672.95|2671.99|2671.58|463
1736425500000|2025-01-09 12:25:00|2673.12|2672.62|2672.59|2672.09|2673.35|2672.92|2672.57|2672.07|470
1736425800000|2025-01-09 12:30:00|2672.54|2672.04|2674.39|2673.89|2674.68|2674.18|2672.13|2671.63|509
1736426100000|2025-01-09 12:35:00|2674.49|2673.99|2674.12|2673.62|2674.99|2674.49|2673.5|2673.15|552
1736426400000|2025-01-09 12:40:00|2674.16|2673.66|2673.2|2672.7|2674.6|2674.1|2672.06|2671.64|624
1736426700000|2025-01-09 12:45:00|2673.24|2672.74|2672.16|2671.66|2673.69|2673.19|2671.9|2671.4|522
1736427000000|2025-01-09 12:50:00|2672.14|2671.64|2674.2|2673.7|2674.45|2673.95|2671.6|2671.12|516
1736427300000|2025-01-09 12:55:00|2674.15|2673.65|2674.24|2673.94|2675.63|2675.28|2673.6|2673.1|707
1736427600000|2025-01-09 13:00:00|2673.97|2673.67|2674.86|2674.56|2675.25|2674.76|2673.38|2672.94|1121
1736427900000|2025-01-09 13:05:00|2674.96|2674.46|2673.95|2673.45|2675.55|2675.15|2673.28|2672.95|756
1736428200000|2025-01-09 13:10:00|2673.91|2673.61|2673.46|2672.96|2674.42|2674.09|2672.6|2672.14|706
1736428500000|2025-01-09 13:15:00|2673.52|2673.02|2674.63|2674.13|2674.93|2674.63|2672.14|2671.76|727
1736428800000|2025-01-09 13:20:00|2674.65|2674.35|2675.52|2675.22|2676.2|2675.82|2674.65|2674.35|1114
1736429100000|2025-01-09 13:25:00|2675.62|2675.12|2675.33|2675.03|2677.27|2676.92|2675.08|2674.78|1088
1736429400000|2025-01-09 13:30:00|2675.38|2675.08|2677.06|2676.76|2677.06|2676.76|2674.18|2673.79|729
1736429700000|2025-01-09 13:35:00|2677.04|2676.74|2677.24|2676.74|2678.65|2678.15|2676.59|2676.21|782
1736430000000|2025-01-09 13:40:00|2677.32|2676.82|2677.5|2677.2|2678.3|2677.89|2676.53|2676.12|924
1736430300000|2025-01-09 13:45:00|2677.38|2677.08|2675.97|2675.67|2678.19|2677.69|2675.75|2675.37|1111
1736430600000|2025-01-09 13:50:00|2675.79|2675.49|2675.15|2674.65|2676.15|2675.75|2674.67|2674.17|809
1736430900000|2025-01-09 13:55:00|2675.13|2674.63|2672.93|2672.43|2675.61|2675.11|2672.13|2671.82|976
1736431200000|2025-01-09 14:00:00|2672.73|2672.48|2670.89|2670.39|2673.31|2672.99|2670.42|2670.1|920
1736431500000|2025-01-09 14:05:00|2670.93|2670.43|2672.78|2672.48|2674.1|2673.67|2670.87|2670.38|859
1736431800000|2025-01-09 14:10:00|2672.8|2672.5|2672.87|2672.37|2673.43|2673.03|2671.83|2671.33|469
1736432100000|2025-01-09 14:15:00|2672.65|2672.35|2671.96|2671.66|2673.78|2673.46|2671.65|2671.31|743
1736432400000|2025-01-09 14:20:00|2672.06|2671.56|2670.81|2670.51|2672.07|2671.58|2669.85|2669.55|964
1736432700000|2025-01-09 14:25:00|2670.95|2670.65|2669.8|2669.5|2672.55|2672.24|2667.48|2667.17|1073
1736433000000|2025-01-09 14:30:00|2669.91|2669.41|2672.61|2672.11|2673.2|2672.7|2669.91|2669.41|977
1736433300000|2025-01-09 14:35:00|2672.66|2672.16|2674.59|2674.09|2674.87|2674.49|2672.29|2671.79|906
1736433600000|2025-01-09 14:40:00|2674.57|2674.07|2674.11|2673.61|2675.1|2674.6|2673.84|2673.42|804
1736433900000|2025-01-09 14:45:00|2674.17|2673.67|2675.22|2674.72|2675.32|2674.94|2673.28|2672.78|983
1736434200000|2025-01-09 14:50:00|2675.19|2674.69|2675.54|2675.04|2676.09|2675.76|2674.44|2674.13|720
1736434500000|2025-01-09 14:55:00|2675.57|2675.07|2672.8|2672.3|2675.6|2675.18|2672.67|2672.17|703
1736434800000|2025-01-09 15:00:00|2672.84|2672.34|2675.18|2674.88|2675.7|2675.2|2672.55|2672.05|586
1736435100000|2025-01-09 15:05:00|2675.4|2675.1|2672.15|2671.65|2675.64|2675.29|2671.47|2671.05|917
1736435400000|2025-01-09 15:10:00|2672.05|2671.75|2673.45|2672.95|2674.14|2673.83|2670.68|2670.38|839
1736435700000|2025-01-09 15:15:00|2673.44|2672.94|2672.15|2671.85|2674.27|2673.88|2672.12|2671.72|749
1736436000000|2025-01-09 15:20:00|2672.1|2671.8|2672.76|2672.26|2673.04|2672.74|2671.15|2670.75|679
1736436300000|2025-01-09 15:25:00|2672.73|2672.23|2672.34|2671.84|2672.73|2672.27|2671.08|2670.7|677
1736436600000|2025-01-09 15:30:00|2672.27|2671.97|2674.11|2673.81|2675.46|2675.16|2672.17|2671.84|822
1736436900000|2025-01-09 15:35:00|2674.18|2673.88|2674.99|2674.69|2675.3|2675|2673.17|2672.74|691
1736437200000|2025-01-09 15:40:00|2674.86|2674.56|2673.58|2673.28|2675.35|2675.02|2672.88|2672.58|633
1736437500000|2025-01-09 15:45:00|2673.67|2673.37|2672.17|2671.67|2673.76|2673.37|2671.06|2670.72|790
1736437800000|2025-01-09 15:50:00|2672.16|2671.66|2669.6|2669.1|2672.34|2671.91|2668.99|2668.56|795
1736438100000|2025-01-09 15:55:00|2669.59|2669.09|2668.68|2668.38|2670.78|2670.44|2668.35|2668.05|803
1736438400000|2025-01-09 16:00:00|2668.56|2668.26|2669.03|2668.53|2669.78|2669.38|2668.02|2667.68|637
1736438700000|2025-01-09 16:05:00|2669.06|2668.56|2668.61|2668.11|2669.06|2668.59|2667.01|2666.64|667
1736439000000|2025-01-09 16:10:00|2668.6|2668.1|2670.15|2669.65|2670.28|2669.95|2668.23|2667.83|622
1736439300000|2025-01-09 16:15:00|2670.24|2669.74|2670.77|2670.47|2671.33|2670.98|2669.77|2669.27|587
1736439600000|2025-01-09 16:20:00|2670.87|2670.37|2670.04|2669.54|2671.18|2670.83|2669.94|2669.54|590
1736439900000|2025-01-09 16:25:00|2669.95|2669.65|2669|2668.7|2670.66|2670.16|2668.02|2667.72|669
1736440200000|2025-01-09 16:30:00|2668.95|2668.65|2669.49|2669.19|2669.75|2669.35|2667.22|2666.88|607
1736440500000|2025-01-09 16:35:00|2669.5|2669.2|2669.34|2669.04|2669.6|2669.2|2667.61|2667.31|637
1736440800000|2025-01-09 16:40:00|2669.31|2669.01|2669.85|2669.55|2670.17|2669.83|2668.28|2667.89|424
1736441100000|2025-01-09 16:45:00|2669.86|2669.56|2670.02|2669.72|2670.51|2670.12|2669.14|2668.84|505
1736441400000|2025-01-09 16:50:00|2670.09|2669.59|2669|2668.7|2670.4|2669.99|2668.9|2668.56|624
1736441700000|2025-01-09 16:55:00|2668.97|2668.67|2667.59|2667.29|2669.72|2669.26|2666.45|2666.11|663
1736442000000|2025-01-09 17:00:00|2667.54|2667.24|2666.39|2665.89|2668.98|2668.56|2665.49|2665.19|610
1736442300000|2025-01-09 17:05:00|2666.4|2666.1|2665.22|2664.92|2666.5|2666.11|2663.58|2663.2|897
1736442600000|2025-01-09 17:10:00|2664.99|2664.69|2665.87|2665.57|2666.36|2665.94|2664.99|2664.65|633
1736442900000|2025-01-09 17:15:00|2665.88|2665.58|2666.07|2665.77|2666.56|2666.06|2665.44|2665.14|603
1736443200000|2025-01-09 17:20:00|2666.1|2665.8|2666.58|2666.28|2667.9|2667.4|2666.1|2665.8|644
1736443500000|2025-01-09 17:25:00|2666.62|2666.32|2665.41|2664.91|2666.78|2666.45|2664.96|2664.66|733
1736443800000|2025-01-09 17:30:00|2665.4|2664.9|2664.39|2663.89|2665.55|2665.14|2664.04|2663.74|777
1736444100000|2025-01-09 17:35:00|2664.36|2663.86|2663.75|2663.45|2665.45|2665.07|2663.62|2663.32|717
1736444400000|2025-01-09 17:40:00|2663.83|2663.53|2663.01|2662.71|2664.35|2664.05|2663.01|2662.71|576
1736444700000|2025-01-09 17:45:00|2663.11|2662.81|2666.6|2666.1|2667.12|2666.65|2663.08|2662.7|568
1736445000000|2025-01-09 17:50:00|2666.45|2665.95|2666.61|2666.11|2666.98|2666.6|2665.59|2665.09|542
1736445300000|2025-01-09 17:55:00|2666.65|2666.15|2666.14|2665.84|2666.87|2666.55|2665.68|2665.35|490
1736445600000|2025-01-09 18:00:00|2666.18|2665.88|2666.3|2666|2666.81|2666.51|2665.24|2664.94|436
1736445900000|2025-01-09 18:05:00|2666.32|2666.02|2667.53|2667.23|2667.9|2667.55|2665.91|2665.61|684
1736446200000|2025-01-09 18:10:00|2667.61|2667.11|2668.57|2668.27|2669.4|2669.1|2667.21|2666.73|636
1736446500000|2025-01-09 18:15:00|2668.62|2668.12|2669.97|2669.47|2670.64|2670.34|2668.51|2668.03|651
1736446800000|2025-01-09 18:20:00|2669.93|2669.43|2671.42|2671.12|2671.76|2671.34|2669.56|2669.13|765
1736447100000|2025-01-09 18:25:00|2671.39|2671.09|2670.28|2669.98|2672.19|2671.89|2669.1|2668.76|1012
1736447400000|2025-01-09 18:30:00|2670.22|2669.92|2671.36|2671.06|2673.04|2672.54|2669.96|2669.65|725
1736447700000|2025-01-09 18:35:00|2671.44|2671.14|2670.32|2670.02|2671.69|2671.22|2670.02|2669.72|502
1736448000000|2025-01-09 18:40:00|2670.3|2670|2671.16|2670.66|2671.36|2671.03|2670.28|2669.85|376
1736448300000|2025-01-09 18:45:00|2671.05|2670.75|2670.48|2670.18|2672.05|2671.69|2670.38|2670.02|555
1736448600000|2025-01-09 18:50:00|2670.45|2670.15|2671.2|2670.9|2671.65|2671.24|2670.08|2669.75|503
1736448900000|2025-01-09 18:55:00|2671.13|2670.83|2671.58|2671.28|2671.85|2671.5|2670.68|2670.33|460
1736449200000|2025-01-09 19:00:00|2671.59|2671.29|2671.24|2670.94|2672.05|2671.71|2670.89|2670.56|577
1736449500000|2025-01-09 19:05:00|2671.33|2670.83|2669.69|2669.39|2671.42|2671.03|2669|2668.64|563
1736449800000|2025-01-09 19:10:00|2669.7|2669.4|2669.18|2668.88|2670.06|2669.71|2668.92|2668.55|451
1736450100000|2025-01-09 19:15:00|2669.23|2668.93|2670.04|2669.54|2670.08|2669.71|2668.83|2668.52|575
1736450400000|2025-01-09 19:20:00|2669.92|2669.62|2670.18|2669.68|2670.5|2670.2|2669.42|2669.05|583
1736450700000|2025-01-09 19:25:00|2670.2|2669.7|2670.37|2670.07|2670.96|2670.64|2669.79|2669.43|659
1736451000000|2025-01-09 19:30:00|2670.4|2670.1|2670.62|2670.32|2670.86|2670.48|2670.03|2669.64|602
1736451300000|2025-01-09 19:35:00|2670.6|2670.3|2670.12|2669.82|2670.94|2670.64|2669.41|2669.11|447
1736451600000|2025-01-09 19:40:00|2670.23|2669.73|2670.51|2670.21|2670.72|2670.42|2669.92|2669.6|586
1736451900000|2025-01-09 19:45:00|2670.6|2670.1|2670.68|2670.38|2671.37|2671.07|2670.28|2669.92|634
1736452200000|2025-01-09 19:50:00|2670.75|2670.25|2670.87|2670.57|2670.87|2670.57|2670.26|2669.96|491
1736452500000|2025-01-09 19:55:00|2670.91|2670.61|2670.43|2670.13|2671.31|2671.01|2670.36|2670.04|655
1736452800000|2025-01-09 20:00:00|2670.45|2670.15|2670.2|2669.9|2671.14|2670.84|2670.02|2669.66|534
1736453100000|2025-01-09 20:05:00|2670.17|2669.87|2670.43|2670.13|2670.81|2670.51|2670.17|2669.85|512
1736453400000|2025-01-09 20:10:00|2670.45|2670.15|2670.28|2669.98|2670.58|2670.23|2669.84|2669.54|399
1736453700000|2025-01-09 20:15:00|2670.26|2669.96|2670.34|2670.04|2670.53|2670.22|2670.02|2669.72|361
1736454000000|2025-01-09 20:20:00|2670.35|2670.05|2670.34|2670.04|2670.45|2670.15|2669.53|2669.23|514
1736454300000|2025-01-09 20:25:00|2670.3|2670|2670.69|2670.39|2670.98|2670.68|2670.05|2669.75|512
1736454600000|2025-01-09 20:30:00|2670.7|2670.4|2670.64|2670.34|2670.98|2670.68|2670.46|2670.16|479
1736454900000|2025-01-09 20:35:00|2670.62|2670.32|2669.93|2669.63|2670.94|2670.64|2669.63|2669.33|447
1736455200000|2025-01-09 20:40:00|2669.91|2669.61|2669.55|2669.25|2670.23|2669.93|2669.47|2669.17|390
1736455500000|2025-01-09 20:45:00|2669.64|2669.34|2670.08|2669.78|2670.4|2670|2669.63|2669.33|419
1736455800000|2025-01-09 20:50:00|2670.1|2669.8|2669.85|2669.55|2670.18|2669.88|2669.47|2669.17|345
1736456100000|2025-01-09 20:55:00|2669.83|2669.53|2669.8|2669.5|2670.13|2669.81|2669.7|2669.3|323
1736456400000|2025-01-09 21:00:00|2669.79|2669.49|2669.66|2669.36|2670.15|2669.76|2669.44|2669.14|224
1736456700000|2025-01-09 21:05:00|2669.86|2669.35|2669.57|2669.27|2669.86|2669.42|2669.26|2668.91|157
1736457000000|2025-01-09 21:10:00|2669.56|2669.26|2669.35|2669.05|2669.61|2669.28|2669.27|2668.92|141
1736457300000|2025-01-09 21:15:00|2669.39|2669.09|2669.52|2669.22|2670.18|2669.81|2669.37|2668.98|161
1736457600000|2025-01-09 21:20:00|2669.55|2669.25|2669.98|2669.68|2670.25|2669.75|2669.42|2669.09|141
1736457900000|2025-01-09 21:25:00|2670.07|2669.57|2669.91|2669.61|2670.14|2669.75|2669.81|2669.42|89
1736458200000|2025-01-09 21:30:00|2669.92|2669.62|2670.11|2669.81|2670.13|2669.83|2669.83|2669.53|63
1736458500000|2025-01-09 21:35:00|2670.12|2669.82|2669.94|2669.64|2670.24|2669.94|2669.73|2669.43|122
1736458800000|2025-01-09 21:40:00|2669.92|2669.62|2670.06|2669.76|2670.33|2670.03|2669.28|2668.96|220
1736459100000|2025-01-09 21:45:00|2670.04|2669.74|2670.86|2670.56|2671.45|2671.02|2670.04|2669.68|261
1736459400000|2025-01-09 21:50:00|2670.88|2670.58|2670.91|2670.41|2671.65|2671.32|2670.8|2670.41|234
1736459700000|2025-01-09 21:55:00|2670.65|2670.35|2670.56|2670.06|2671.37|2670.62|2670.31|2669.24|226
1736463600000|2025-01-09 23:00:00|2671.2|2670.7|2670.79|2670.29|2673.03|2671.35|2670.69|2669.22|158
1736463900000|2025-01-09 23:05:00|2670.8|2670.3|2670.92|2670.42|2671.4|2670.9|2670.34|2669.84|214
1736464200000|2025-01-09 23:10:00|2670.93|2670.43|2671|2670.5|2671.55|2671.05|2670.83|2670.33|179
1736464500000|2025-01-09 23:15:00|2670.9|2670.4|2671.15|2670.65|2671.3|2670.85|2670.82|2670.32|134
1736464800000|2025-01-09 23:20:00|2670.92|2670.42|2670.78|2670.28|2671.2|2670.84|2670.75|2670.25|143
1736465100000|2025-01-09 23:25:00|2671.01|2670.51|2671.11|2670.61|2671.4|2670.9|2670.72|2670.22|151
1736465400000|2025-01-09 23:30:00|2671.2|2670.7|2670.7|2670.2|2671.25|2670.75|2670.2|2669.7|122
1736465700000|2025-01-09 23:35:00|2670.63|2670.13|2670.16|2669.66|2670.75|2670.25|2670|2669.5|150
1736466000000|2025-01-09 23:40:00|2670.13|2669.63|2670.19|2669.69|2670.73|2670.23|2670.13|2669.63|115
1736466300000|2025-01-09 23:45:00|2670.15|2669.65|2669.5|2669|2670.3|2669.8|2668.7|2668.27|185
1736466600000|2025-01-09 23:50:00|2669.34|2668.84|2670.05|2669.55|2670.57|2670.07|2669.34|2668.84|185
1736466900000|2025-01-09 23:55:00|2670.1|2669.6|2670.33|2669.83|2670.75|2670.25|2670.05|2669.55|107
1736467200000|2025-01-10 00:00:00|2670.42|2669.92|2670|2669.5|2671|2670.5|2669.81|2669.41|205
1736467500000|2025-01-10 00:05:00|2670.08|2669.58|2670.45|2669.95|2671.1|2670.6|2670|2669.58|241
1736467800000|2025-01-10 00:10:00|2670.4|2669.9|2669.8|2669.3|2670.91|2670.41|2669.6|2669.1|195
1736468100000|2025-01-10 00:15:00|2669.78|2669.28|2670.2|2669.7|2670.6|2670.1|2669.75|2669.25|193
1736468400000|2025-01-10 00:20:00|2670.3|2669.8|2669.74|2669.24|2670.55|2670.05|2669.66|2669.16|140
1736468700000|2025-01-10 00:25:00|2669.8|2669.3|2670.39|2669.89|2670.6|2670.1|2669.1|2668.6|222
1736469000000|2025-01-10 00:30:00|2670.15|2669.65|2670.1|2669.6|2670.51|2670.13|2669.74|2669.24|216
1736469300000|2025-01-10 00:35:00|2670.33|2669.83|2670.61|2670.11|2671.46|2670.96|2669.93|2669.43|286
1736469600000|2025-01-10 00:40:00|2670.54|2670.04|2670.66|2670.16|2670.82|2670.32|2670.15|2669.65|185
1736469900000|2025-01-10 00:45:00|2670.67|2670.17|2670.91|2670.41|2671.18|2670.68|2670.49|2669.99|210
1736470200000|2025-01-10 00:50:00|2671.01|2670.51|2670.92|2670.42|2671.31|2670.81|2670.44|2670.03|373
1736470500000|2025-01-10 00:55:00|2670.94|2670.44|2670.84|2670.34|2671.28|2670.78|2670.56|2670.06|334
1736470800000|2025-01-10 01:00:00|2670.82|2670.32|2671.05|2670.55|2671.44|2671|2669.65|2669.15|860
1736471100000|2025-01-10 01:05:00|2671.25|2670.75|2671.35|2670.85|2672.07|2671.68|2670.93|2670.43|586
1736471400000|2025-01-10 01:10:00|2671.33|2670.83|2670.48|2669.98|2671.66|2671.24|2670.25|2669.75|471
1736471700000|2025-01-10 01:15:00|2670.58|2670.08|2670.93|2670.43|2670.96|2670.63|2669.48|2668.98|397
1736472000000|2025-01-10 01:20:00|2671.02|2670.52|2671.03|2670.53|2671.17|2670.7|2670.18|2669.68|372
1736472300000|2025-01-10 01:25:00|2671.13|2670.63|2671.72|2671.22|2672.11|2671.81|2671.03|2670.53|531
1736472600000|2025-01-10 01:30:00|2671.73|2671.23|2671.58|2671.08|2671.98|2671.58|2670.69|2670.19|412
1736472900000|2025-01-10 01:35:00|2671.59|2671.09|2670.75|2670.25|2671.61|2671.11|2670.29|2669.79|461
1736473200000|2025-01-10 01:40:00|2670.71|2670.21|2670.8|2670.3|2671|2670.6|2669.9|2669.4|444
1736473500000|2025-01-10 01:45:00|2670.75|2670.25|2670.3|2669.8|2671.5|2671|2669.83|2669.33|369
1736473800000|2025-01-10 01:50:00|2670.19|2669.69|2670.56|2670.06|2670.95|2670.45|2669.9|2669.4|292
1736474100000|2025-01-10 01:55:00|2670.6|2670.1|2671.35|2670.85|2671.8|2671.3|2670.45|2669.95|280
1736474400000|2025-01-10 02:00:00|2671.22|2670.92|2671.55|2671.05|2672.45|2672.11|2671.1|2670.75|439
1736474700000|2025-01-10 02:05:00|2671.65|2671.15|2671.62|2671.12|2672.36|2671.86|2670.7|2670.2|390
1736475000000|2025-01-10 02:10:00|2671.55|2671.05|2671.65|2671.35|2671.8|2671.5|2670.7|2670.3|379
1736475300000|2025-01-10 02:15:00|2671.59|2671.29|2672.95|2672.45|2673.4|2673.05|2671.59|2671.2|352
1736475600000|2025-01-10 02:20:00|2672.9|2672.4|2674.05|2673.55|2674.23|2673.73|2672.35|2671.85|315
1736475900000|2025-01-10 02:25:00|2674|2673.5|2673.71|2673.21|2674.55|2674.05|2673.62|2673.15|263
1736476200000|2025-01-10 02:30:00|2673.72|2673.42|2674.05|2673.55|2675.1|2674.6|2673.58|2673.15|439
1736476500000|2025-01-10 02:35:00|2674.03|2673.53|2673.68|2673.18|2674.26|2673.76|2672.95|2672.45|358
1736476800000|2025-01-10 02:40:00|2673.57|2673.07|2673.7|2673.2|2673.84|2673.34|2673.07|2672.57|361
1736477100000|2025-01-10 02:45:00|2673.6|2673.1|2673.55|2673.05|2674.25|2673.75|2673|2672.5|323
1736477400000|2025-01-10 02:50:00|2673.5|2673|2674.35|2673.85|2674.49|2673.99|2673.4|2672.9|252
1736477700000|2025-01-10 02:55:00|2674.3|2673.8|2673.85|2673.35|2674.87|2674.37|2673.62|2673.24|343
1736478000000|2025-01-10 03:00:00|2673.72|2673.42|2673.15|2672.85|2674.45|2674.1|2673.09|2672.75|316
1736478300000|2025-01-10 03:05:00|2673.1|2672.8|2673.05|2672.55|2673.65|2673.15|2672.6|2672.2|341
1736478600000|2025-01-10 03:10:00|2673.22|2672.72|2673.84|2673.34|2674.72|2674.22|2673.06|2672.56|310
1736478900000|2025-01-10 03:15:00|2673.8|2673.3|2674.27|2673.77|2674.35|2674.03|2673.6|2673.1|321
1736479200000|2025-01-10 03:20:00|2674.23|2673.73|2674.48|2673.98|2674.67|2674.35|2673.77|2673.27|262
1736479500000|2025-01-10 03:25:00|2674.55|2674.05|2674.7|2674.2|2674.77|2674.27|2673.98|2673.48|303
1736479800000|2025-01-10 03:30:00|2674.67|2674.17|2674.72|2674.22|2675.22|2674.72|2674.59|2674.09|326
1736480100000|2025-01-10 03:35:00|2674.75|2674.25|2674.13|2673.83|2674.78|2674.31|2673.97|2673.51|308
1736480400000|2025-01-10 03:40:00|2674.09|2673.79|2674.03|2673.53|2674.3|2673.86|2673.51|2673.1|266
1736480700000|2025-01-10 03:45:00|2673.98|2673.68|2673.76|2673.26|2674.41|2673.91|2673.38|2672.88|325
1736481000000|2025-01-10 03:50:00|2673.71|2673.21|2674.03|2673.73|2674.21|2673.78|2673.5|2673|212
1736481300000|2025-01-10 03:55:00|2674.13|2673.63|2673.8|2673.5|2674.33|2673.94|2673.45|2672.95|288
1736481600000|2025-01-10 04:00:00|2673.91|2673.61|2673.38|2673.08|2674.37|2673.99|2673.33|2672.93|321
1736481900000|2025-01-10 04:05:00|2673.48|2672.98|2673.91|2673.41|2674.14|2673.64|2672.99|2672.57|304
1736482200000|2025-01-10 04:10:00|2673.9|2673.4|2673.55|2673.05|2673.94|2673.44|2673.3|2672.8|190
1736482500000|2025-01-10 04:15:00|2673.4|2672.9|2674.03|2673.53|2674.25|2673.75|2673.18|2672.68|192
1736482800000|2025-01-10 04:20:00|2674.07|2673.57|2673.25|2672.75|2674.2|2673.7|2672.95|2672.45|220
1736483100000|2025-01-10 04:25:00|2673.2|2672.7|2673.4|2672.9|2673.86|2673.44|2673.18|2672.7|216
1736483400000|2025-01-10 04:30:00|2673.39|2672.89|2673|2672.5|2673.5|2673.1|2672.86|2672.38|232
1736483700000|2025-01-10 04:35:00|2672.88|2672.38|2672.54|2672.04|2673.26|2672.78|2672.35|2671.95|238
1736484000000|2025-01-10 04:40:00|2672.6|2672.1|2672.7|2672.2|2672.71|2672.21|2672.06|2671.6|278
1736484300000|2025-01-10 04:45:00|2672.74|2672.24|2673.34|2672.84|2673.53|2673.03|2672.64|2672.14|222
1736484600000|2025-01-10 04:50:00|2673.35|2672.85|2672.87|2672.37|2673.52|2673.06|2672.44|2671.94|390
1736484900000|2025-01-10 04:55:00|2672.86|2672.36|2672.06|2671.76|2672.98|2672.55|2672.06|2671.63|350
1736485200000|2025-01-10 05:00:00|2672.03|2671.73|2672.26|2671.76|2672.39|2671.89|2671.76|2671.36|344
1736485500000|2025-01-10 05:05:00|2672.25|2671.75|2672.88|2672.38|2673.13|2672.63|2672.13|2671.63|235
1736485800000|2025-01-10 05:10:00|2672.86|2672.36|2673.29|2672.79|2673.4|2673.05|2672.74|2672.24|284
1736486100000|2025-01-10 05:15:00|2673.28|2672.78|2673.45|2672.95|2674.17|2673.77|2673.18|2672.78|273
1736486400000|2025-01-10 05:20:00|2673.42|2672.92|2673.93|2673.43|2674.06|2673.56|2673.22|2672.77|342
1736486700000|2025-01-10 05:25:00|2673.88|2673.38|2674.58|2674.08|2674.79|2674.29|2673.64|2673.14|461
1736487000000|2025-01-10 05:30:00|2674.66|2674.16|2673.79|2673.29|2674.78|2674.4|2673.23|2672.73|465
1736487300000|2025-01-10 05:35:00|2673.98|2673.48|2674.98|2674.68|2675.42|2675.05|2673.63|2673.13|434
1736487600000|2025-01-10 05:40:00|2674.85|2674.55|2675.7|2675.2|2676.15|2675.65|2674.7|2674.28|457
1736487900000|2025-01-10 05:45:00|2675.69|2675.19|2674.64|2674.34|2676|2675.64|2674.45|2673.97|415
1736488200000|2025-01-10 05:50:00|2674.65|2674.35|2675.53|2675.03|2675.61|2675.21|2674.27|2673.92|465
1736488500000|2025-01-10 05:55:00|2675.31|2675.01|2675.2|2674.9|2675.8|2675.3|2675.06|2674.62|424
1736488800000|2025-01-10 06:00:00|2675.17|2674.87|2674.86|2674.36|2675.9|2675.5|2674.6|2674.2|469
1736489100000|2025-01-10 06:05:00|2674.91|2674.41|2675.33|2675.03|2675.55|2675.2|2674.67|2674.17|449
1736489400000|2025-01-10 06:10:00|2675.5|2675|2675.08|2674.58|2675.52|2675.13|2674.5|2674.11|429
1736489700000|2025-01-10 06:15:00|2675.11|2674.61|2675.43|2675.13|2675.83|2675.33|2674.8|2674.38|435
1736490000000|2025-01-10 06:20:00|2675.45|2675.15|2675.16|2674.86|2676.33|2675.89|2675.13|2674.68|430
1736490300000|2025-01-10 06:25:00|2675.26|2674.76|2675.95|2675.45|2676.23|2675.8|2674.92|2674.61|390
1736490600000|2025-01-10 06:30:00|2675.96|2675.46|2676.86|2676.36|2677.03|2676.63|2675.43|2675|451
1736490900000|2025-01-10 06:35:00|2676.85|2676.35|2676.21|2675.71|2677.03|2676.58|2675.83|2675.44|391
1736491200000|2025-01-10 06:40:00|2676.3|2675.8|2676.6|2676.1|2677.41|2676.91|2675.88|2675.38|522
1736491500000|2025-01-10 06:45:00|2676.83|2676.33|2677.66|2677.16|2678.6|2678.28|2676.8|2676.3|487
1736491800000|2025-01-10 06:50:00|2677.6|2677.1|2677.9|2677.4|2678.31|2677.9|2677.37|2676.87|450
1736492100000|2025-01-10 06:55:00|2677.96|2677.46|2678.53|2678.03|2678.84|2678.38|2677.58|2677.08|551
1736492400000|2025-01-10 07:00:00|2678.59|2678.09|2678.72|2678.22|2678.93|2678.43|2677.87|2677.37|406
1736492700000|2025-01-10 07:05:00|2678.73|2678.23|2677.87|2677.37|2679.06|2678.56|2677.46|2677.16|467
1736493000000|2025-01-10 07:10:00|2677.91|2677.41|2676.35|2676.05|2677.98|2677.55|2676.09|2675.68|327
1736493300000|2025-01-10 07:15:00|2676.25|2675.95|2677.65|2677.15|2677.95|2677.45|2674.68|2674.18|539
1736493600000|2025-01-10 07:20:00|2677.66|2677.16|2676.14|2675.84|2678.53|2678.05|2675.95|2675.55|642
1736493900000|2025-01-10 07:25:00|2676.05|2675.55|2679.03|2678.53|2679.11|2678.72|2674.95|2674.45|670
1736494200000|2025-01-10 07:30:00|2678.98|2678.48|2676.18|2675.68|2679.03|2678.59|2675.83|2675.34|547
1736494500000|2025-01-10 07:35:00|2676.07|2675.57|2676.02|2675.52|2677.32|2676.82|2675.87|2675.37|373
1736494800000|2025-01-10 07:40:00|2675.98|2675.48|2675.1|2674.6|2676.04|2675.54|2674.58|2674.08|329
1736495100000|2025-01-10 07:45:00|2675.13|2674.63|2675.38|2674.88|2675.48|2675.18|2673.83|2673.33|416
1736495400000|2025-01-10 07:50:00|2675.4|2675.1|2676.33|2675.83|2676.53|2676.03|2675.29|2674.89|341
1736495700000|2025-01-10 07:55:00|2676.28|2675.78|2676.42|2676.12|2676.83|2676.33|2676.11|2675.61|369
1736496000000|2025-01-10 08:00:00|2676.53|2676.23|2676.22|2675.72|2677.25|2676.87|2676.01|2675.71|654
1736496300000|2025-01-10 08:05:00|2676.34|2675.84|2679.17|2678.67|2679.3|2678.9|2676.02|2675.72|572
1736496600000|2025-01-10 08:10:00|2679.3|2678.8|2677.05|2676.55|2679.3|2678.85|2676.68|2676.2|532
1736496900000|2025-01-10 08:15:00|2676.99|2676.49|2677.23|2676.73|2678.29|2677.9|2676.68|2676.18|534
1736497200000|2025-01-10 08:20:00|2677.22|2676.72|2680.34|2679.84|2680.8|2680.3|2677.22|2676.72|489
1736497500000|2025-01-10 08:25:00|2680.5|2680|2678.76|2678.26|2680.76|2680.26|2678.7|2678.2|628
1736497800000|2025-01-10 08:30:00|2678.85|2678.35|2679.11|2678.61|2681.45|2680.29|2678.77|2678.27|700
1736498100000|2025-01-10 08:35:00|2679.05|2678.55|2679.65|2679.15|2680.91|2680.41|2678.21|2677.71|611
1736498400000|2025-01-10 08:40:00|2679.55|2679.05|2679.83|2679.33|2680.7|2680.21|2679|2678.5|676
1736498700000|2025-01-10 08:45:00|2679.85|2679.35|2678.11|2677.61|2679.85|2679.5|2677.78|2677.28|842
1736499000000|2025-01-10 08:50:00|2678.05|2677.55|2677.52|2677.02|2679.03|2678.73|2676.36|2675.86|896
1736499300000|2025-01-10 08:55:00|2677.47|2676.97|2680.17|2679.67|2680.57|2680.07|2677.3|2676.8|844
1736499600000|2025-01-10 09:00:00|2680.28|2679.78|2678.82|2678.52|2680.58|2680.08|2678.04|2676.85|928
1736499900000|2025-01-10 09:05:00|2678.86|2678.36|2680.03|2679.53|2680.08|2679.58|2677.78|2677.28|752
1736500200000|2025-01-10 09:10:00|2680|2679.5|2680.13|2679.63|2680.39|2679.89|2679.38|2678.88|751
1736500500000|2025-01-10 09:15:00|2680.14|2679.64|2680.05|2679.55|2680.82|2680.49|2679.86|2679.37|540
1736500800000|2025-01-10 09:20:00|2679.95|2679.45|2681.37|2680.87|2681.55|2681.05|2679.86|2679.36|611
1736501100000|2025-01-10 09:25:00|2681.39|2680.89|2680.5|2680|2682.88|2682.38|2680.29|2679.79|654
1736501400000|2025-01-10 09:30:00|2680.44|2679.94|2680.57|2680.07|2680.98|2680.48|2679.5|2679|809
1736501700000|2025-01-10 09:35:00|2680.56|2680.06|2679.97|2679.47|2680.73|2680.23|2679.29|2678.79|612
1736502000000|2025-01-10 09:40:00|2679.85|2679.35|2679.28|2678.78|2680.09|2679.59|2678.75|2678.32|552
1736502300000|2025-01-10 09:45:00|2679.32|2678.82|2680.1|2679.6|2680.68|2680.24|2679|2678.5|636
1736502600000|2025-01-10 09:50:00|2680.11|2679.61|2680.4|2679.9|2681.45|2680.95|2680.11|2679.61|516
1736502900000|2025-01-10 09:55:00|2680.38|2679.88|2678.62|2678.32|2680.42|2679.92|2678.51|2678.14|544
1736503200000|2025-01-10 10:00:00|2678.66|2678.36|2680.45|2679.95|2680.56|2680.17|2678.34|2677.87|727
1736503500000|2025-01-10 10:05:00|2680.35|2679.85|2681.35|2680.85|2681.91|2681.41|2680.25|2679.8|545
1736503800000|2025-01-10 10:10:00|2681.39|2680.89|2681.32|2680.82|2682.46|2682.12|2680.83|2680.33|707
1736504100000|2025-01-10 10:15:00|2681.34|2680.84|2682.67|2682.17|2683.18|2682.68|2681.32|2680.82|806
1736504400000|2025-01-10 10:20:00|2682.7|2682.2|2681.71|2681.21|2682.85|2682.55|2680.7|2680.2|698
1736504700000|2025-01-10 10:25:00|2681.86|2681.36|2681.39|2680.89|2682.02|2681.52|2680.64|2680.34|766
1736505000000|2025-01-10 10:30:00|2681.46|2680.96|2680.88|2680.38|2681.82|2681.32|2679.52|2679.02|804
1736505300000|2025-01-10 10:35:00|2680.84|2680.34|2680.22|2679.72|2681.44|2680.99|2680.12|2679.62|572
1736505600000|2025-01-10 10:40:00|2680.18|2679.68|2679.83|2679.33|2680.73|2680.23|2679.73|2679.23|640
1736505900000|2025-01-10 10:45:00|2679.77|2679.27|2680.58|2680.08|2680.99|2680.49|2679.46|2678.96|702
1736506200000|2025-01-10 10:50:00|2680.59|2680.09|2680.71|2680.21|2681.02|2680.52|2679.03|2678.53|639
1736506500000|2025-01-10 10:55:00|2680.7|2680.2|2681.37|2680.87|2681.82|2681.5|2680.35|2679.85|678
1736506800000|2025-01-10 11:00:00|2681.33|2680.83|2681.83|2681.33|2682.12|2681.77|2680.86|2680.36|634
1736507100000|2025-01-10 11:05:00|2681.94|2681.44|2682.07|2681.57|2683.06|2682.56|2681.65|2681.15|564
1736507400000|2025-01-10 11:10:00|2682.12|2681.62|2681.95|2681.45|2682.61|2682.11|2681.32|2680.82|642
1736507700000|2025-01-10 11:15:00|2681.9|2681.4|2682.21|2681.71|2682.7|2682.2|2680.58|2680.08|753
1736508000000|2025-01-10 11:20:00|2682.22|2681.72|2682.31|2681.81|2682.36|2681.86|2681.6|2681.12|455
1736508300000|2025-01-10 11:25:00|2682.32|2681.82|2682.12|2681.82|2682.55|2682.18|2681.86|2681.36|544
1736508600000|2025-01-10 11:30:00|2682.05|2681.75|2682.99|2682.49|2683.15|2682.65|2682.05|2681.57|493
1736508900000|2025-01-10 11:35:00|2683.12|2682.62|2683.05|2682.75|2683.51|2683.2|2682.66|2682.22|547
1736509200000|2025-01-10 11:40:00|2683.07|2682.77|2681.83|2681.53|2683.33|2682.96|2681.55|2681.25|566
1736509500000|2025-01-10 11:45:00|2681.76|2681.46|2681.7|2681.2|2682.44|2682.13|2680.69|2680.31|568
1736509800000|2025-01-10 11:50:00|2681.75|2681.25|2681.17|2680.67|2682.83|2682.47|2681.08|2680.58|493
1736510100000|2025-01-10 11:55:00|2681.19|2680.69|2681.64|2681.34|2682.28|2681.78|2680.93|2680.43|521
1736510400000|2025-01-10 12:00:00|2681.59|2681.29|2679.19|2678.69|2681.72|2681.3|2678.95|2678.45|717
1736510700000|2025-01-10 12:05:00|2679.24|2678.74|2679.73|2679.23|2680.65|2680.35|2678.52|2678.02|692
1736511000000|2025-01-10 12:10:00|2679.83|2679.33|2678.77|2678.27|2680.19|2679.69|2677.92|2677.42|654
1736511300000|2025-01-10 12:15:00|2678.72|2678.22|2678.71|2678.21|2678.96|2678.46|2677.56|2677.06|557
1736511600000|2025-01-10 12:20:00|2678.91|2678.41|2678.54|2678.04|2679.35|2678.85|2677.84|2677.34|669
1736511900000|2025-01-10 12:25:00|2678.55|2678.05|2677.19|2676.69|2678.92|2678.42|2676.31|2675.81|783
1736512200000|2025-01-10 12:30:00|2677.03|2676.53|2676.88|2676.38|2677.88|2677.38|2676.58|2676.08|726
1736512500000|2025-01-10 12:35:00|2676.89|2676.39|2675.57|2675.27|2677.78|2677.28|2675.47|2675.17|916
1736512800000|2025-01-10 12:40:00|2675.62|2675.12|2677.77|2677.27|2677.87|2677.37|2675.12|2674.62|767
1736513100000|2025-01-10 12:45:00|2677.94|2677.44|2679.78|2679.28|2680.12|2679.62|2677.29|2676.79|790
1736513400000|2025-01-10 12:50:00|2679.81|2679.31|2679.19|2678.69|2680.26|2679.76|2678.9|2678.4|659
1736513700000|2025-01-10 12:55:00|2679.25|2678.75|2678.65|2678.15|2679.51|2679.15|2678.23|2677.73|651
1736514000000|2025-01-10 13:00:00|2678.74|2678.24|2676.24|2675.74|2678.92|2678.42|2675.63|2675.33|1306
1736514300000|2025-01-10 13:05:00|2676.21|2675.71|2678.41|2678.11|2678.7|2678.32|2675.45|2674.97|964
1736514600000|2025-01-10 13:10:00|2678.4|2678.1|2680.36|2679.86|2681.03|2680.62|2678.04|2677.54|779
1736514900000|2025-01-10 13:15:00|2680.42|2679.92|2679.62|2679.12|2681.1|2680.6|2678.67|2678.19|717
1736515200000|2025-01-10 13:20:00|2679.51|2679.01|2678.92|2678.42|2682.13|2680.84|2678.4|2678.1|787
1736515500000|2025-01-10 13:25:00|2678.95|2678.45|2680.32|2675.32|2680.69|2679.31|2677.06|2674.41|741
1736515800000|2025-01-10 13:30:00|2680.3|2675.3|2667.45|2665.77|2680.3|2675.3|2664.32|2662.59|1679
1736516100000|2025-01-10 13:35:00|2666.58|2666.08|2672.18|2671.68|2674.15|2673.15|2666.55|2665.35|1678
1736516400000|2025-01-10 13:40:00|2672.33|2671.83|2676.2|2675.7|2676.46|2675.96|2669.69|2668.64|1550
1736516700000|2025-01-10 13:45:00|2676.24|2675.74|2681.05|2680.55|2681.83|2681.33|2675.1|2674.66|1421
1736517000000|2025-01-10 13:50:00|2680.9|2680.6|2681.25|2680.75|2681.83|2681.05|2675.31|2674.85|1245
1736517300000|2025-01-10 13:55:00|2681.35|2680.85|2682.97|2682.47|2683.86|2683.41|2680.36|2679.96|1551
1736517600000|2025-01-10 14:00:00|2682.9|2682.4|2686.4|2686.1|2686.4|2686.1|2681.32|2681.02|1423
1736517900000|2025-01-10 14:05:00|2686.14|2685.84|2682.28|2681.78|2686.9|2686.5|2681.11|2680.61|1527
1736518200000|2025-01-10 14:10:00|2682.22|2681.72|2683.7|2683.2|2685.89|2685.43|2681.35|2680.85|1459
1736518500000|2025-01-10 14:15:00|2683.72|2683.22|2685.77|2685.27|2687.99|2687.69|2682.63|2682.13|1668
1736518800000|2025-01-10 14:20:00|2685.7|2685.2|2688.55|2688.25|2688.75|2688.45|2684.5|2684.2|1573
1736519100000|2025-01-10 14:25:00|2688.65|2688.35|2689.65|2689.15|2691.98|2691.13|2687.72|2687.34|1665
1736519400000|2025-01-10 14:30:00|2689.74|2689.24|2693|2692.5|2694.2|2693.25|2689.51|2689.06|1894
1736519700000|2025-01-10 14:35:00|2693.35|2692.85|2686.04|2685.54|2693.75|2693.45|2685.48|2684.98|1913
1736520000000|2025-01-10 14:40:00|2686.2|2685.7|2686.32|2685.82|2690.19|2689.69|2684.46|2683.96|1681
1736520300000|2025-01-10 14:45:00|2686.51|2686.01|2687.81|2687.51|2688.79|2688.49|2682.24|2681.74|1706
1736520600000|2025-01-10 14:50:00|2687.89|2687.59|2687.13|2686.63|2690.49|2689.99|2686.76|2686.46|1752
1736520900000|2025-01-10 14:55:00|2687.02|2686.52|2688.37|2687.87|2688.95|2688.45|2686.27|2685.97|1649
1736521200000|2025-01-10 15:00:00|2689.15|2686.61|2688.37|2687.87|2690.1|2688.42|2682.58|2679.81|1798
1736521500000|2025-01-10 15:05:00|2688.31|2687.81|2689.92|2689.62|2690.82|2690.07|2686.73|2686.23|1860
1736521800000|2025-01-10 15:10:00|2689.8|2689.5|2691.41|2690.91|2693.35|2692.85|2689.63|2689.33|1690
1736522100000|2025-01-10 15:15:00|2691.35|2690.85|2691.99|2691.49|2693.63|2693.33|2690.36|2689.86|1564
1736522400000|2025-01-10 15:20:00|2691.96|2691.46|2693.94|2693.64|2694.34|2694.04|2690.2|2689.9|1701
1736522700000|2025-01-10 15:25:00|2693.92|2693.62|2694.9|2694.6|2695.67|2695.35|2693.27|2692.77|1720
1736523000000|2025-01-10 15:30:00|2694.89|2694.59|2697.67|2697.17|2698.11|2697.81|2693.54|2693.04|1640
1736523300000|2025-01-10 15:35:00|2697.73|2697.23|2695.39|2694.89|2698.39|2697.89|2694.88|2694.52|1638
1736523600000|2025-01-10 15:40:00|2695.36|2694.86|2692.19|2691.69|2696.63|2696.23|2691.18|2690.71|1667
1736523900000|2025-01-10 15:45:00|2692.27|2691.77|2693.07|2692.77|2694.34|2693.99|2690.27|2687.65|1801
1736524200000|2025-01-10 15:50:00|2693.03|2692.73|2695.75|2695.45|2696.72|2696.42|2692.17|2691.87|1657
1736524500000|2025-01-10 15:55:00|2695.86|2695.56|2692.83|2692.53|2696.38|2696.08|2690.81|2690.51|1720
1736524800000|2025-01-10 16:00:00|2692.7|2692.4|2689.25|2688.75|2693.6|2693.17|2687.62|2687.12|1699
1736525100000|2025-01-10 16:05:00|2689.23|2688.73|2690.42|2689.92|2691.6|2691.1|2688.34|2687.84|1629
1736525400000|2025-01-10 16:10:00|2690.56|2690.06|2691.63|2691.13|2692.7|2692.4|2688.61|2688.16|1794
1736525700000|2025-01-10 16:15:00|2691.66|2691.16|2690.62|2690.12|2693.49|2692.99|2689.84|2689.34|1577
1736526000000|2025-01-10 16:20:00|2690.61|2690.11|2690.16|2689.66|2692.69|2692.19|2688.6|2688.1|1321
1736526300000|2025-01-10 16:25:00|2690.29|2689.79|2688.83|2688.53|2691.38|2690.88|2688.81|2688.43|1389
1736526600000|2025-01-10 16:30:00|2688.85|2688.55|2690.56|2690.06|2691.46|2691.05|2687.33|2686.83|1397
1736526900000|2025-01-10 16:35:00|2690.55|2690.05|2691.27|2690.77|2692.6|2692.1|2690.34|2689.84|1384
1736527200000|2025-01-10 16:40:00|2691.15|2690.65|2693.58|2693.28|2693.86|2693.38|2691.14|2690.64|1343
1736527500000|2025-01-10 16:45:00|2693.29|2692.99|2694.71|2694.41|2695.3|2695|2692.84|2692.54|1608
1736527800000|2025-01-10 16:50:00|2694.7|2694.4|2696.24|2695.74|2696.71|2696.21|2694.43|2694.03|1313
1736528100000|2025-01-10 16:55:00|2695.55|2695.05|2696.49|2695.99|2697.44|2696.94|2695.35|2694.89|1317
1736528400000|2025-01-10 17:00:00|2696.67|2696.17|2693.38|2692.88|2697.03|2696.54|2692.81|2692.42|1492
1736528700000|2025-01-10 17:05:00|2693.45|2692.95|2694.6|2694.1|2695.63|2695.33|2692.52|2692.22|1440
1736529000000|2025-01-10 17:10:00|2694.4|2694.13|2696.29|2695.79|2696.51|2696.01|2693.28|2692.83|1103
1736529300000|2025-01-10 17:15:00|2696.21|2695.71|2694.9|2694.4|2697.43|2696.93|2694.57|2694.07|992
1736529600000|2025-01-10 17:20:00|2694.93|2694.43|2694.84|2694.34|2694.96|2694.46|2693.28|2692.78|1030
1736529900000|2025-01-10 17:25:00|2694.75|2694.25|2694.97|2694.47|2695.37|2694.87|2693.9|2693.4|848
1736530200000|2025-01-10 17:30:00|2694.94|2694.44|2696.98|2696.48|2697.83|2697.33|2694.71|2694.01|888
1736530500000|2025-01-10 17:35:00|2696.81|2696.31|2697.11|2696.61|2698.86|2697.63|2696.77|2695.69|994
1736530800000|2025-01-10 17:40:00|2697.09|2696.59|2697.57|2697.07|2698.61|2697.45|2696.28|2695.48|1054
1736531100000|2025-01-10 17:45:00|2697.59|2697.09|2697.06|2696.56|2698.83|2697.88|2696.92|2696.13|1026
1736531400000|2025-01-10 17:50:00|2697.07|2696.57|2696.35|2695.85|2697.28|2696.78|2695.54|2695.06|1162
1736531700000|2025-01-10 17:55:00|2696.33|2695.83|2696.26|2695.96|2697.06|2696.56|2695.68|2695.18|1082
1736532000000|2025-01-10 18:00:00|2696.36|2695.86|2694.52|2694.02|2697.49|2697.13|2694.48|2693.98|1110
1736532300000|2025-01-10 18:05:00|2694.55|2694.05|2694.78|2694.48|2695.58|2695.16|2693.79|2693.46|1137
1736532600000|2025-01-10 18:10:00|2694.84|2694.54|2692.98|2692.48|2695.35|2694.85|2692.48|2692.08|1017
1736532900000|2025-01-10 18:15:00|2693.1|2692.6|2691.05|2690.75|2693.48|2692.98|2690.02|2689.72|1199
1736533200000|2025-01-10 18:20:00|2691.12|2690.82|2690.64|2690.14|2691.92|2691.48|2689.35|2688.9|1170
1736533500000|2025-01-10 18:25:00|2690.66|2690.16|2688.55|2688.25|2690.66|2690.27|2687.35|2686.99|1371
1736533800000|2025-01-10 18:30:00|2688.61|2688.31|2687.9|2687.4|2688.85|2688.51|2686.48|2685.98|1005
1736534100000|2025-01-10 18:35:00|2687.75|2687.25|2688.26|2687.96|2688.33|2687.96|2686.58|2686.08|949
1736534400000|2025-01-10 18:40:00|2688.36|2687.86|2688.39|2687.89|2688.54|2688.13|2687.39|2686.89|899
1736534700000|2025-01-10 18:45:00|2688.42|2687.92|2688.01|2687.71|2688.48|2687.98|2687.31|2686.81|863
1736535000000|2025-01-10 18:50:00|2688.05|2687.75|2686.53|2686.03|2688.16|2687.76|2685.2|2684.86|1012
1736535300000|2025-01-10 18:55:00|2686.49|2685.99|2687.51|2687.01|2688.12|2687.73|2686.02|2685.66|1132
1736535600000|2025-01-10 19:00:00|2687.5|2687.2|2686.11|2685.61|2687.57|2687.27|2685.61|2685.11|1139
1736535900000|2025-01-10 19:05:00|2686.13|2685.63|2685.35|2684.85|2686.29|2685.84|2684.78|2684.42|1049
1736536200000|2025-01-10 19:10:00|2685.3|2684.8|2685.89|2685.39|2686.27|2685.87|2684.94|2684.64|1015
1736536500000|2025-01-10 19:15:00|2685.84|2685.54|2687.64|2687.14|2687.81|2687.47|2685.75|2685.45|899
1736536800000|2025-01-10 19:20:00|2687.65|2687.15|2687.2|2686.9|2687.87|2687.47|2686.83|2686.52|1101
1736537100000|2025-01-10 19:25:00|2687.23|2686.93|2686.99|2686.49|2687.61|2687.3|2686.56|2686.06|915
1736537400000|2025-01-10 19:30:00|2687.06|2686.56|2686.72|2686.22|2687.59|2687.26|2685.95|2685.45|738
1736537700000|2025-01-10 19:35:00|2686.75|2686.25|2687.86|2687.36|2688.1|2687.6|2686.31|2685.81|633
1736538000000|2025-01-10 19:40:00|2687.89|2687.39|2686.88|2686.38|2688.06|2687.56|2686.7|2685.54|598
1736538300000|2025-01-10 19:45:00|2686.8|2686.3|2685.59|2685.09|2687.2|2686.31|2684.88|2684.32|671
1736538600000|2025-01-10 19:50:00|2685.6|2685.1|2686.27|2685.77|2686.93|2686.43|2685.4|2684.9|522
1736538900000|2025-01-10 19:55:00|2686.25|2685.75|2685.99|2685.69|2687.25|2686.75|2685.7|2685.2|611
1736539200000|2025-01-10 20:00:00|2685.91|2685.61|2685.46|2684.96|2686.08|2685.64|2684.73|2684.23|718
1736539500000|2025-01-10 20:05:00|2685.39|2685.09|2689.16|2688.66|2689.26|2688.76|2685.33|2684.94|740
1736539800000|2025-01-10 20:10:00|2689.2|2688.7|2688.79|2688.29|2689.32|2688.82|2688.22|2687.79|799
1736540100000|2025-01-10 20:15:00|2688.83|2688.33|2689.55|2689.25|2689.82|2689.4|2688.2|2687.73|850
1736540400000|2025-01-10 20:20:00|2689.66|2689.16|2689.43|2689.13|2689.88|2689.48|2689.03|2688.53|876
1736540700000|2025-01-10 20:25:00|2689.48|2689.18|2689.85|2689.55|2690.41|2689.99|2689.2|2688.84|914
1736541000000|2025-01-10 20:30:00|2689.98|2689.68|2688.96|2688.66|2690.56|2690.15|2688.58|2688.28|960
1736541300000|2025-01-10 20:35:00|2688.93|2688.63|2688.91|2688.61|2689.65|2689.31|2688.6|2688.3|1138
1736541600000|2025-01-10 20:40:00|2688.83|2688.53|2689.69|2689.19|2690.04|2689.64|2688.72|2688.35|1021
1736541900000|2025-01-10 20:45:00|2689.81|2689.31|2689.8|2689.3|2690.12|2689.78|2689.03|2688.73|1077
1736542200000|2025-01-10 20:50:00|2689.66|2689.36|2690.55|2690.05|2691.09|2690.59|2689.25|2688.95|999
1736542500000|2025-01-10 20:55:00|2690.47|2689.97|2691.04|2690.54|2691.2|2690.75|2690.06|2689.66|1061
1736542800000|2025-01-10 21:00:00|2690.97|2690.47|2692.79|2692.29|2693.25|2692.75|2690.47|2690.13|606
1736543100000|2025-01-10 21:05:00|2692.83|2692.33|2693.27|2692.77|2693.58|2693.08|2692.58|2692.08|324
1736543400000|2025-01-10 21:10:00|2693.33|2692.83|2693.01|2692.51|2694.3|2693.8|2692.79|2692.29|301
1736543700000|2025-01-10 21:15:00|2693|2692.5|2693.01|2692.51|2693.75|2693.25|2692.02|2691.52|396
1736544000000|2025-01-10 21:20:00|2692.84|2692.34|2691.63|2691.13|2693.39|2692.89|2691.43|2690.98|364
1736544300000|2025-01-10 21:25:00|2691.62|2691.12|2690.99|2690.69|2691.7|2691.2|2689.91|2689.41|355
1736544600000|2025-01-10 21:30:00|2691|2690.7|2690.35|2689.85|2691.38|2690.88|2690.15|2689.69|302
1736544900000|2025-01-10 21:35:00|2690.3|2689.8|2690.03|2689.53|2690.61|2690.11|2689.37|2688.87|368
1736545200000|2025-01-10 21:40:00|2689.81|2689.31|2690.11|2689.61|2690.65|2690.15|2689.54|2689.04|299
1736545500000|2025-01-10 21:45:00|2690.13|2689.63|2690.41|2689.91|2692.18|2690.1|2689.68|2687.63|304
1736545800000|2025-01-10 21:50:00|2690.45|2689.95|2691.39|2687.69|2692.57|2690.66|2689.46|2687.51|328
1736546100000|2025-01-10 21:55:00|2689.93|2689.43|2692.63|2687.63|2692.63|2690.68|2689.55|2686.15|161
1736722800000|2025-01-12 23:00:00|2690.7|2687.2|2689.58|2689.08|2693.65|2689.78|2688.13|2684.11|328
1736723100000|2025-01-12 23:05:00|2689.7|2689.2|2690.43|2689.93|2691.03|2690.53|2688.55|2688.05|331
1736723400000|2025-01-12 23:10:00|2690.33|2689.83|2690.7|2690.2|2691.98|2691.48|2689.82|2689.32|335
1736723700000|2025-01-12 23:15:00|2690.14|2689.64|2689.9|2689.4|2690.82|2690.32|2689|2688.5|229
1736724000000|2025-01-12 23:20:00|2689.99|2689.49|2688.9|2688.4|2690.3|2689.8|2688.21|2687.71|193
1736724300000|2025-01-12 23:25:00|2688.85|2688.35|2689.25|2688.75|2689.75|2689.25|2687.45|2686.95|228
1736724600000|2025-01-12 23:30:00|2689.18|2688.68|2690|2689.5|2690.3|2689.8|2688.8|2688.3|320
1736724900000|2025-01-12 23:35:00|2689.6|2689.1|2690.05|2689.55|2690.55|2690.05|2688.8|2688.3|254
1736725200000|2025-01-12 23:40:00|2690.18|2689.68|2690.75|2690.25|2691.3|2690.8|2688.73|2688.23|267
1736725500000|2025-01-12 23:45:00|2690.76|2690.26|2690.01|2689.51|2690.89|2690.39|2689.73|2689.23|255
1736725800000|2025-01-12 23:50:00|2690|2689.5|2690.5|2690|2691.26|2690.76|2689.82|2689.32|345
1736726100000|2025-01-12 23:55:00|2690.62|2690.12|2691.53|2691.03|2691.65|2691.15|2690.3|2689.8|271
1736726400000|2025-01-13 00:00:00|2691.56|2691.06|2693.28|2692.78|2693.37|2692.87|2690.98|2690.48|402
1736726700000|2025-01-13 00:05:00|2693.08|2692.58|2692.89|2692.39|2693.8|2693.3|2692.25|2691.75|335
1736727000000|2025-01-13 00:10:00|2692.91|2692.41|2692.6|2692.1|2693.8|2693.3|2692.45|2691.95|232
1736727300000|2025-01-13 00:15:00|2692.61|2692.11|2691.1|2690.6|2692.65|2692.15|2690.9|2690.4|214
1736727600000|2025-01-13 00:20:00|2690.98|2690.48|2690.88|2690.38|2691.33|2690.83|2688.74|2688.24|373
1736727900000|2025-01-13 00:25:00|2690.77|2690.27|2690.73|2690.23|2691.43|2690.93|2690.1|2689.6|318
1736728200000|2025-01-13 00:30:00|2690.78|2690.28|2689.93|2689.43|2690.78|2690.28|2689.65|2689.15|253
1736728500000|2025-01-13 00:35:00|2689.79|2689.29|2689.4|2688.9|2690.58|2690.08|2689.07|2688.57|274
1736728800000|2025-01-13 00:40:00|2689.2|2688.7|2690.03|2689.53|2690.03|2689.53|2688.4|2687.9|209
1736729100000|2025-01-13 00:45:00|2689.81|2689.31|2689.96|2689.46|2690.18|2689.68|2688.85|2688.35|193
1736729400000|2025-01-13 00:50:00|2690|2689.5|2690.83|2690.33|2691.08|2690.58|2689.9|2689.4|199
1736729700000|2025-01-13 00:55:00|2690.8|2690.3|2690.08|2689.58|2691.93|2691.43|2689.84|2689.34|285
1736730000000|2025-01-13 01:00:00|2690.14|2689.64|2687.58|2687.08|2690.43|2689.93|2686.97|2686.47|979
1736730300000|2025-01-13 01:05:00|2687.5|2687|2685.08|2684.58|2687.88|2687.38|2684.8|2684.3|1196
1736730600000|2025-01-13 01:10:00|2685.06|2684.56|2681.66|2681.16|2685.08|2684.58|2681.55|2681.05|1142
1736730900000|2025-01-13 01:15:00|2681.75|2681.25|2682.33|2681.83|2684.18|2683.68|2681.43|2680.93|1159
1736731200000|2025-01-13 01:20:00|2682.3|2681.8|2681.65|2681.15|2683.37|2682.87|2680.1|2679.6|879
1736731500000|2025-01-13 01:25:00|2681.82|2681.32|2680.89|2680.39|2682.61|2682.11|2679.66|2679.16|1053
1736731800000|2025-01-13 01:30:00|2680.91|2680.41|2682.14|2681.64|2682.28|2681.78|2680.01|2679.55|1119
1736732100000|2025-01-13 01:35:00|2681.93|2681.43|2682.88|2682.38|2684.25|2683.75|2681.71|2681.21|876
1736732400000|2025-01-13 01:40:00|2683|2682.5|2683.83|2683.33|2685.05|2684.55|2682.64|2682.14|823
1736732700000|2025-01-13 01:45:00|2683.68|2683.18|2684.13|2683.63|2684.29|2683.79|2683.43|2682.93|799
1736733000000|2025-01-13 01:50:00|2684.24|2683.74|2686.42|2685.92|2686.45|2685.95|2683.42|2682.92|738
1736733300000|2025-01-13 01:55:00|2686.28|2685.78|2685.98|2685.48|2686.94|2686.44|2685.14|2684.64|712
1736733600000|2025-01-13 02:00:00|2686|2685.5|2688.49|2687.99|2688.6|2688.1|2685.27|2684.77|657
1736733900000|2025-01-13 02:05:00|2688.29|2687.79|2689.85|2689.35|2690.29|2689.79|2687.86|2687.36|585
1736734200000|2025-01-13 02:10:00|2689.79|2689.29|2689.73|2689.23|2690.38|2689.88|2688.77|2688.27|549
1736734500000|2025-01-13 02:15:00|2689.63|2689.13|2689.33|2688.83|2690.94|2690.44|2688.94|2688.44|640
1736734800000|2025-01-13 02:20:00|2689.3|2688.8|2689.21|2688.71|2689.78|2689.28|2688.44|2687.94|630
1736735100000|2025-01-13 02:25:00|2689.22|2688.72|2689.25|2688.75|2689.71|2689.21|2688.47|2687.97|556
1736735400000|2025-01-13 02:30:00|2689.23|2688.73|2689.31|2688.81|2690.47|2689.97|2689|2688.5|610
1736735700000|2025-01-13 02:35:00|2689.42|2688.92|2687.73|2687.23|2690.05|2689.64|2687.62|2687.12|589
1736736000000|2025-01-13 02:40:00|2687.8|2687.3|2688.97|2688.67|2689.69|2689.27|2687.64|2687.14|568
1736736300000|2025-01-13 02:45:00|2688.99|2688.69|2688.99|2688.49|2689.85|2689.35|2688.3|2688|582
1736736600000|2025-01-13 02:50:00|2689.04|2688.54|2688.87|2688.37|2689.58|2689.08|2688.5|2688|693
1736736900000|2025-01-13 02:55:00|2688.8|2688.3|2688.84|2688.54|2690.15|2689.65|2688.72|2688.28|517
1736737200000|2025-01-13 03:00:00|2688.82|2688.52|2688.25|2687.75|2688.96|2688.55|2687.62|2687.16|669
1736737500000|2025-01-13 03:05:00|2688.23|2687.73|2686.74|2686.44|2688.61|2688.15|2686.35|2685.91|731
1736737800000|2025-01-13 03:10:00|2686.63|2686.33|2687.59|2687.09|2687.9|2687.4|2686.59|2686.09|736
1736738100000|2025-01-13 03:15:00|2687.6|2687.1|2687.09|2686.59|2688.3|2687.83|2686.8|2686.3|433
1736738400000|2025-01-13 03:20:00|2687.1|2686.6|2686.99|2686.49|2687.5|2687|2685.6|2685.1|677
1736738700000|2025-01-13 03:25:00|2686.8|2686.3|2687.48|2686.98|2688.01|2687.6|2686.8|2686.3|582
1736739000000|2025-01-13 03:30:00|2687.47|2686.97|2687.08|2686.58|2687.69|2687.19|2686.23|2685.73|401
1736739300000|2025-01-13 03:35:00|2687.1|2686.6|2687.01|2686.51|2687.94|2687.44|2686.82|2686.32|502
1736739600000|2025-01-13 03:40:00|2687.17|2686.67|2686.93|2686.43|2687.34|2686.84|2686.26|2685.76|470
1736739900000|2025-01-13 03:45:00|2686.9|2686.4|2687.66|2687.16|2687.83|2687.4|2685.9|2685.52|486
1736740200000|2025-01-13 03:50:00|2687.68|2687.18|2687.88|2687.38|2688.41|2687.91|2687.35|2686.85|432
1736740500000|2025-01-13 03:55:00|2687.85|2687.35|2688.46|2687.96|2688.7|2688.2|2687.71|2687.21|483
1736740800000|2025-01-13 04:00:00|2688.3|2687.8|2690.4|2689.9|2690.64|2690.14|2688.3|2687.8|399
1736741100000|2025-01-13 04:05:00|2690.44|2689.94|2690.03|2689.53|2691.45|2690.95|2689.55|2689.05|465
1736741400000|2025-01-13 04:10:00|2690.01|2689.51|2689.95|2689.45|2690.69|2690.19|2689.3|2688.8|546
1736741700000|2025-01-13 04:15:00|2690.02|2689.52|2689.24|2688.94|2690.57|2690.15|2687.99|2687.6|557
1736742000000|2025-01-13 04:20:00|2689.38|2689.08|2687.62|2687.32|2689.48|2689.18|2687.33|2686.91|577
1736742300000|2025-01-13 04:25:00|2687.68|2687.38|2686.84|2686.54|2687.78|2687.42|2686.5|2686.1|583
1736742600000|2025-01-13 04:30:00|2686.75|2686.45|2686.2|2685.7|2687.6|2687.1|2685.89|2685.39|394
1736742900000|2025-01-13 04:35:00|2686.17|2685.67|2685.28|2684.78|2686.61|2686.11|2685.06|2684.66|496
1736743200000|2025-01-13 04:40:00|2685.25|2684.75|2685.73|2685.23|2686.01|2685.51|2684.5|2684|550
1736743500000|2025-01-13 04:45:00|2685.83|2685.33|2686.85|2686.35|2686.92|2686.42|2685.73|2685.23|619
1736743800000|2025-01-13 04:50:00|2686.8|2686.3|2686.04|2685.54|2687.03|2686.53|2685.59|2685.09|489
1736744100000|2025-01-13 04:55:00|2686|2685.5|2686.23|2685.73|2687.03|2686.53|2685.81|2685.38|508
1736744400000|2025-01-13 05:00:00|2686.38|2685.88|2686.46|2685.96|2687.02|2686.52|2685.93|2685.43|450
1736744700000|2025-01-13 05:05:00|2686.48|2685.98|2686|2685.7|2686.99|2686.49|2685.88|2685.38|531
1736745000000|2025-01-13 05:10:00|2686.04|2685.74|2685.42|2684.92|2686.77|2686.27|2685.19|2684.69|599
1736745300000|2025-01-13 05:15:00|2685.51|2685.01|2686.06|2685.56|2686.78|2686.36|2685.08|2684.58|504
1736745600000|2025-01-13 05:20:00|2686.08|2685.58|2685.11|2684.61|2686.38|2685.88|2684.92|2684.44|512
1736745900000|2025-01-13 05:25:00|2684.92|2684.62|2685.66|2685.16|2686.05|2685.55|2684.92|2684.53|457
1736746200000|2025-01-13 05:30:00|2685.65|2685.15|2684.33|2683.83|2685.65|2685.15|2683.45|2683.05|664
1736746500000|2025-01-13 05:35:00|2684.27|2683.77|2684.9|2684.4|2685.44|2684.94|2684.18|2683.68|652
1736746800000|2025-01-13 05:40:00|2684.89|2684.39|2684.58|2684.08|2685.19|2684.69|2684.27|2683.77|873
1736747100000|2025-01-13 05:45:00|2684.63|2684.13|2685.29|2684.79|2685.33|2684.83|2683.77|2683.27|663
1736747400000|2025-01-13 05:50:00|2685.3|2684.8|2686.15|2685.65|2686.77|2686.27|2685.21|2684.71|623
1736747700000|2025-01-13 05:55:00|2686.2|2685.7|2687.18|2686.88|2687.32|2686.9|2685.79|2685.29|598
1736748000000|2025-01-13 06:00:00|2687.3|2687|2687.6|2687.1|2688.95|2688.45|2687.2|2686.77|646
1736748300000|2025-01-13 06:05:00|2687.68|2687.18|2688.04|2687.54|2688.65|2688.35|2687.29|2686.79|569
1736748600000|2025-01-13 06:10:00|2688.02|2687.52|2688.43|2688.13|2688.83|2688.36|2687.47|2687.12|536
1736748900000|2025-01-13 06:15:00|2688.51|2688.21|2690.01|2689.51|2690.19|2689.7|2688.43|2687.95|611
1736749200000|2025-01-13 06:20:00|2689.97|2689.47|2691.22|2690.72|2691.36|2690.89|2689.28|2688.83|508
1736749500000|2025-01-13 06:25:00|2691.14|2690.64|2690.71|2690.21|2691.29|2690.79|2690.23|2689.73|402
1736749800000|2025-01-13 06:30:00|2690.74|2690.24|2691.26|2690.76|2691.67|2691.17|2690.49|2689.99|498
1736750100000|2025-01-13 06:35:00|2691.25|2690.75|2690.68|2690.18|2691.25|2690.75|2690.24|2689.74|492
1736750400000|2025-01-13 06:40:00|2690.59|2690.09|2690.13|2689.63|2690.87|2690.37|2689.79|2689.36|673
1736750700000|2025-01-13 06:45:00|2690.16|2689.66|2690.26|2689.96|2690.31|2689.97|2688.77|2688.27|596
1736751000000|2025-01-13 06:50:00|2690.3|2690|2690.38|2689.88|2690.82|2690.34|2689.62|2689.32|637
1736751300000|2025-01-13 06:55:00|2690.45|2689.95|2690.27|2689.97|2690.96|2690.54|2690|2689.5|843
1736751600000|2025-01-13 07:00:00|2690.14|2689.84|2689.92|2689.42|2690.83|2690.53|2688.45|2687.95|619
1736751900000|2025-01-13 07:05:00|2689.74|2689.24|2689.88|2689.38|2690.37|2689.87|2688.99|2688.53|610
1736752200000|2025-01-13 07:10:00|2689.89|2689.39|2689.46|2688.96|2690.29|2689.79|2689.2|2688.7|637
1736752500000|2025-01-13 07:15:00|2689.42|2688.92|2689.56|2689.06|2689.88|2689.38|2688.36|2687.86|820
1736752800000|2025-01-13 07:20:00|2689.57|2689.07|2688.89|2688.39|2689.58|2689.08|2687.89|2687.39|726
1736753100000|2025-01-13 07:25:00|2688.86|2688.36|2688.45|2687.95|2689.18|2688.68|2687.37|2686.87|759
1736753400000|2025-01-13 07:30:00|2688.43|2687.93|2688.47|2687.97|2689|2688.55|2687.89|2687.39|582
1736753700000|2025-01-13 07:35:00|2688.49|2687.99|2686.04|2685.54|2688.56|2688.1|2685.59|2685.16|729
1736754000000|2025-01-13 07:40:00|2686.05|2685.55|2686.13|2685.63|2686.64|2686.15|2684.95|2684.64|731
1736754300000|2025-01-13 07:45:00|2686.17|2685.67|2686.5|2686.2|2686.55|2686.25|2684.48|2684.18|818
1736754600000|2025-01-13 07:50:00|2686.6|2686.1|2685.68|2685.38|2687.63|2687.27|2685.51|2685.21|768
1736754900000|2025-01-13 07:55:00|2685.6|2685.3|2685.51|2685.01|2685.91|2685.61|2684.94|2684.61|740
1736755200000|2025-01-13 08:00:00|2685.39|2684.89|2688.77|2688.27|2688.92|2688.42|2684.98|2684.58|956
1736755500000|2025-01-13 08:05:00|2688.76|2688.26|2687.53|2687.03|2689.89|2689.39|2686.82|2686.41|808
1736755800000|2025-01-13 08:10:00|2687.57|2687.07|2688.64|2688.14|2689.19|2688.69|2687.52|2687.02|862
1736756100000|2025-01-13 08:15:00|2688.68|2688.18|2688.42|2688.12|2688.68|2688.22|2686.7|2686.2|730
1736756400000|2025-01-13 08:20:00|2688.43|2688.13|2686.5|2686|2688.59|2688.13|2684.31|2683.81|909
1736756700000|2025-01-13 08:25:00|2686.38|2685.88|2686.9|2686.4|2687.2|2686.7|2685.76|2685.26|825
1736757000000|2025-01-13 08:30:00|2686.92|2686.42|2689.54|2689.04|2689.86|2689.36|2686.62|2686.12|723
1736757300000|2025-01-13 08:35:00|2689.55|2689.05|2688.74|2688.24|2689.95|2689.45|2687.37|2686.87|784
1736757600000|2025-01-13 08:40:00|2688.76|2688.26|2689.65|2689.15|2690.1|2689.6|2688.57|2688.11|795
1736757900000|2025-01-13 08:45:00|2689.64|2689.14|2686.67|2686.17|2690.12|2689.68|2686.4|2686.07|720
1736758200000|2025-01-13 08:50:00|2686.6|2686.1|2687.48|2686.98|2688.55|2688.05|2686.36|2685.86|774
1736758500000|2025-01-13 08:55:00|2687.49|2686.99|2687.37|2686.87|2688.03|2687.61|2686.54|2686.24|836
1736758800000|2025-01-13 09:00:00|2687.35|2686.85|2686.01|2685.71|2687.56|2687.26|2685.5|2685.11|909
1736759100000|2025-01-13 09:05:00|2685.99|2685.69|2688.25|2687.75|2688.69|2688.19|2685.85|2685.45|830
1736759400000|2025-01-13 09:10:00|2688.28|2687.78|2686.32|2685.82|2688.3|2687.8|2685.9|2685.4|550
1736759700000|2025-01-13 09:15:00|2686.42|2685.92|2686.25|2685.75|2686.84|2686.41|2685.48|2684.98|723
1736760000000|2025-01-13 09:20:00|2686.21|2685.71|2685.16|2684.66|2686.99|2686.53|2685.07|2684.57|875
1736760300000|2025-01-13 09:25:00|2685|2684.5|2685.2|2684.9|2686.3|2685.8|2683.56|2683.07|1288
1736760600000|2025-01-13 09:30:00|2685.17|2684.87|2685.5|2685|2688.45|2688.08|2685.14|2684.8|1109
1736760900000|2025-01-13 09:35:00|2685.42|2684.92|2687.35|2686.85|2687.82|2687.33|2685.23|2684.73|902
1736761200000|2025-01-13 09:40:00|2687.38|2686.88|2685.71|2685.21|2687.99|2687.49|2684.76|2684.26|849
1736761500000|2025-01-13 09:45:00|2685.77|2685.27|2685.52|2685.02|2687.26|2686.76|2685.03|2684.53|914
1736761800000|2025-01-13 09:50:00|2685.56|2685.06|2685.75|2685.25|2685.86|2685.43|2684.55|2684.05|651
1736762100000|2025-01-13 09:55:00|2685.77|2685.27|2685.03|2684.73|2687.59|2687.25|2684.98|2684.68|852
1736762400000|2025-01-13 10:00:00|2685.09|2684.59|2679.72|2679.22|2685.4|2684.9|2679.29|2678.84|1256
1736762700000|2025-01-13 10:05:00|2679.56|2679.06|2680.91|2680.41|2681.6|2681.15|2679.5|2679|887
1736763000000|2025-01-13 10:10:00|2680.89|2680.39|2681.02|2680.52|2681.42|2681.08|2679.64|2679.14|972
1736763300000|2025-01-13 10:15:00|2680.81|2680.31|2681|2680.7|2681.48|2681.18|2679.34|2679.04|920
1736763600000|2025-01-13 10:20:00|2681.11|2680.81|2679.72|2679.22|2681.26|2680.9|2679.3|2678.89|728
1736763900000|2025-01-13 10:25:00|2679.64|2679.14|2678.68|2678.18|2680|2679.58|2677.6|2677.16|949
1736764200000|2025-01-13 10:30:00|2678.64|2678.14|2680.66|2680.16|2680.93|2680.61|2678.58|2678.08|1139
1736764500000|2025-01-13 10:35:00|2680.61|2680.11|2681.35|2681.05|2683.11|2682.81|2680.27|2679.92|863
1736764800000|2025-01-13 10:40:00|2681.45|2680.95|2680.2|2679.7|2681.48|2681.1|2678.53|2678.03|918
1736765100000|2025-01-13 10:45:00|2679.98|2679.48|2680.05|2679.55|2680.52|2680.08|2679.55|2679.19|548
1736765400000|2025-01-13 10:50:00|2680.08|2679.58|2680.47|2679.97|2680.53|2680.17|2679.2|2678.9|545
1736765700000|2025-01-13 10:55:00|2680.42|2679.92|2679.56|2679.26|2681.15|2680.73|2679.56|2679.26|787
1736766000000|2025-01-13 11:00:00|2679.5|2679.2|2679.7|2679.2|2680.43|2680.11|2679.25|2678.95|639
1736766300000|2025-01-13 11:05:00|2679.65|2679.15|2678.88|2678.58|2680.17|2679.87|2678.43|2678.1|705
1736766600000|2025-01-13 11:10:00|2678.87|2678.57|2679.58|2679.08|2679.77|2679.47|2678.87|2678.49|640
1736766900000|2025-01-13 11:15:00|2679.68|2679.18|2679.58|2679.08|2680.82|2680.45|2679.18|2678.8|836
1736767200000|2025-01-13 11:20:00|2679.53|2679.03|2678.47|2677.97|2680.86|2680.56|2678.2|2677.8|693
1736767500000|2025-01-13 11:25:00|2678.52|2678.02|2678.54|2678.04|2679.53|2679.23|2677.73|2677.23|606
1736767800000|2025-01-13 11:30:00|2678.38|2677.88|2678.92|2678.42|2679.6|2679.1|2677.77|2677.27|777
1736768100000|2025-01-13 11:35:00|2678.98|2678.48|2677.86|2677.36|2679.03|2678.55|2677.26|2676.76|778
1736768400000|2025-01-13 11:40:00|2677.81|2677.31|2677.53|2677.03|2678.47|2677.97|2676.39|2676|834
1736768700000|2025-01-13 11:45:00|2677.54|2677.04|2678.76|2678.26|2679.51|2679.08|2677.27|2676.77|744
1736769000000|2025-01-13 11:50:00|2678.78|2678.28|2678.72|2678.22|2679.25|2678.75|2677.97|2677.47|776
1736769300000|2025-01-13 11:55:00|2678.74|2678.24|2676.22|2675.92|2679.1|2678.67|2675.73|2675.33|976
1736769600000|2025-01-13 12:00:00|2676.25|2675.95|2673.42|2672.92|2677.47|2676.97|2672.12|2671.7|1347
1736769900000|2025-01-13 12:05:00|2673.3|2672.8|2673.27|2672.77|2674.84|2674.34|2673.01|2672.51|1029
1736770200000|2025-01-13 12:10:00|2673.21|2672.71|2671.73|2671.23|2673.34|2672.84|2671.2|2670.7|1012
1736770500000|2025-01-13 12:15:00|2671.68|2671.18|2671.94|2671.44|2672.32|2671.82|2670.9|2670.42|914
1736770800000|2025-01-13 12:20:00|2672.17|2671.67|2672.26|2671.96|2673|2672.67|2670.1|2669.73|1166
1736771100000|2025-01-13 12:25:00|2672.25|2671.95|2669.38|2668.88|2672.89|2672.58|2668.4|2667.9|1093
1736771400000|2025-01-13 12:30:00|2669.37|2668.87|2668.03|2667.53|2669.37|2668.87|2664.66|2664.36|1250
1736771700000|2025-01-13 12:35:00|2668.43|2667.93|2668.95|2668.65|2670.6|2670.19|2667.33|2666.83|1352
1736772000000|2025-01-13 12:40:00|2668.96|2668.66|2671.53|2671.03|2672.73|2672.3|2668.89|2668.53|1150
1736772300000|2025-01-13 12:45:00|2671.58|2671.08|2672.18|2671.88|2673.48|2672.98|2670.63|2670.13|964
1736772600000|2025-01-13 12:50:00|2672.22|2671.92|2672.08|2671.78|2673.1|2672.7|2670.9|2670.45|1019
1736772900000|2025-01-13 12:55:00|2672.22|2671.92|2671.34|2670.84|2672.27|2671.92|2670.46|2669.96|1056
1736773200000|2025-01-13 13:00:00|2671.48|2670.98|2671.09|2670.79|2672.75|2672.44|2669.16|2668.71|1633
1736773500000|2025-01-13 13:05:00|2671.18|2670.68|2670.13|2669.63|2671.24|2670.81|2668.14|2667.68|1476
1736773800000|2025-01-13 13:10:00|2670.07|2669.57|2668.77|2668.27|2670.35|2670.05|2667.02|2666.55|1400
1736774100000|2025-01-13 13:15:00|2668.76|2668.26|2670.35|2670.05|2671.36|2671.06|2668.25|2667.8|1285
1736774400000|2025-01-13 13:20:00|2669.99|2669.69|2670.33|2669.83|2672.25|2671.95|2669.49|2669.19|1434
1736774700000|2025-01-13 13:25:00|2670.31|2669.81|2669.54|2669.04|2671.21|2670.82|2668.17|2667.67|1514
1736775000000|2025-01-13 13:30:00|2669.55|2669.05|2667.59|2667.29|2670.45|2670.15|2666.87|2666.57|1538
1736775300000|2025-01-13 13:35:00|2667.5|2667.2|2666.47|2666.17|2667.72|2667.42|2664.3|2663.97|1421
1736775600000|2025-01-13 13:40:00|2666.55|2666.25|2665.29|2664.99|2667.02|2666.57|2664.06|2663.7|1352
1736775900000|2025-01-13 13:45:00|2665.35|2665.05|2666.45|2666.15|2667.74|2667.44|2664.09|2663.79|1191
1736776200000|2025-01-13 13:50:00|2666.55|2666.25|2669.5|2669|2670|2669.58|2666.42|2666.12|1088
1736776500000|2025-01-13 13:55:00|2669.52|2669.02|2669.39|2669.09|2670.36|2670.06|2668.61|2668.31|1142
1736776800000|2025-01-13 14:00:00|2669.41|2669.11|2670.24|2669.94|2670.82|2670.45|2668.46|2668.16|1503
1736777100000|2025-01-13 14:05:00|2670.32|2670.02|2670.25|2669.75|2671.02|2670.65|2669.16|2668.86|1416
1736777400000|2025-01-13 14:10:00|2670.07|2669.77|2669.67|2669.17|2671.19|2670.89|2669.1|2668.6|1053
1736777700000|2025-01-13 14:15:00|2669.7|2669.2|2668.69|2668.39|2670.04|2669.7|2667.55|2667.05|1161
1736778000000|2025-01-13 14:20:00|2668.68|2668.38|2668.04|2667.54|2670.67|2670.34|2667.12|2666.82|1030
1736778300000|2025-01-13 14:25:00|2668.02|2667.52|2668.72|2668.22|2669.55|2669.25|2666.93|2666.63|983
1736778600000|2025-01-13 14:30:00|2668.63|2668.13|2669.81|2669.51|2670.45|2670.13|2667.07|2666.67|1551
1736778900000|2025-01-13 14:35:00|2669.96|2669.66|2666.03|2665.53|2670.5|2670.03|2665.79|2665.48|1476
1736779200000|2025-01-13 14:40:00|2666|2665.5|2667.83|2667.33|2668.15|2667.74|2664.36|2664.05|1424
1736779500000|2025-01-13 14:45:00|2667.87|2667.37|2672.2|2671.7|2672.57|2672.27|2667.34|2667.04|1390
1736779800000|2025-01-13 14:50:00|2672.09|2671.79|2673.79|2673.29|2674.6|2674.2|2672.07|2671.77|1399
1736780100000|2025-01-13 14:55:00|2673.47|2673.17|2671.9|2671.6|2673.8|2673.45|2670.46|2669.96|1465
1736780400000|2025-01-13 15:00:00|2671.96|2671.66|2669.97|2669.67|2673.16|2672.75|2669.82|2669.52|1467
1736780700000|2025-01-13 15:05:00|2670.09|2669.79|2671.54|2671.04|2673.14|2672.64|2669.89|2669.52|1301
1736781000000|2025-01-13 15:10:00|2671.25|2670.95|2669.69|2669.39|2671.41|2671.03|2668|2667.54|1222
1736781300000|2025-01-13 15:15:00|2669.71|2669.41|2669.67|2669.37|2671.26|2670.96|2669.04|2668.67|1209
1736781600000|2025-01-13 15:20:00|2669.62|2669.32|2666.72|2666.22|2669.98|2669.68|2665.75|2665.45|1237
1736781900000|2025-01-13 15:25:00|2666.71|2666.21|2665.15|2664.65|2667.02|2666.72|2664.54|2664.06|1461
1736782200000|2025-01-13 15:30:00|2665.27|2664.77|2667.11|2666.81|2667.54|2667.24|2664.89|2664.39|1197
1736782500000|2025-01-13 15:35:00|2667.22|2666.92|2667.79|2667.49|2668.34|2668.04|2666.39|2666.09|1066
1736782800000|2025-01-13 15:40:00|2667.81|2667.51|2666.73|2666.23|2668.58|2668.09|2666.08|2665.68|1226
1736783100000|2025-01-13 15:45:00|2666.72|2666.22|2665.54|2665.24|2667.24|2666.83|2665.1|2664.6|1126
1736783400000|2025-01-13 15:50:00|2665.52|2665.22|2664.43|2664.13|2666.15|2665.72|2664.2|2663.81|1138
1736783700000|2025-01-13 15:55:00|2664.27|2663.97|2661.99|2661.49|2664.69|2664.39|2661.32|2661|1189
1736784000000|2025-01-13 16:00:00|2662.08|2661.58|2663.48|2662.98|2663.61|2663.11|2660.98|2660.63|1267
1736784300000|2025-01-13 16:05:00|2663.56|2663.06|2666.83|2666.33|2667.25|2666.77|2663.18|2662.84|1251
1736784600000|2025-01-13 16:10:00|2666.86|2666.36|2666.34|2665.84|2667.85|2667.35|2665.75|2665.45|1179
1736784900000|2025-01-13 16:15:00|2666.23|2665.73|2664.28|2663.98|2667|2666.5|2663.92|2663.42|1011
1736785200000|2025-01-13 16:20:00|2664.27|2663.97|2665.93|2665.63|2666.16|2665.78|2663.45|2663.06|1115
1736785500000|2025-01-13 16:25:00|2665.96|2665.66|2667.29|2666.99|2668|2667.69|2665.7|2665.36|1160
1736785800000|2025-01-13 16:30:00|2667.33|2667.03|2667.06|2666.56|2668.35|2667.97|2666.09|2665.71|1107
1736786100000|2025-01-13 16:35:00|2666.92|2666.62|2666.09|2665.79|2667.57|2667.23|2666|2665.58|1003
1736786400000|2025-01-13 16:40:00|2666.08|2665.78|2665.13|2664.83|2666.98|2666.48|2664.97|2664.54|897
1736786700000|2025-01-13 16:45:00|2665.21|2664.91|2663.89|2663.59|2665.49|2665.19|2663.85|2663.54|893
1736787000000|2025-01-13 16:50:00|2663.86|2663.56|2663.72|2663.42|2664.45|2663.98|2663.47|2663.08|884
1736787300000|2025-01-13 16:55:00|2663.7|2663.4|2661.54|2661.24|2664.26|2663.93|2661.22|2660.92|794
1736787600000|2025-01-13 17:00:00|2661.53|2661.23|2660.51|2660.01|2661.85|2661.55|2660.38|2659.98|952
1736787900000|2025-01-13 17:05:00|2660.53|2660.03|2662.49|2661.99|2662.98|2662.48|2660.15|2659.78|916
1736788200000|2025-01-13 17:10:00|2662.56|2662.06|2662.6|2662.1|2662.83|2662.38|2661.3|2660.98|993
1736788500000|2025-01-13 17:15:00|2662.59|2662.09|2662.66|2662.36|2664.44|2664.14|2662.42|2661.92|1188
1736788800000|2025-01-13 17:20:00|2662.57|2662.27|2661.5|2661.2|2662.63|2662.27|2661.33|2660.95|1086
1736789100000|2025-01-13 17:25:00|2661.46|2661.16|2661.37|2660.87|2661.67|2661.36|2660.44|2660.1|1102
1736789400000|2025-01-13 17:30:00|2661.34|2660.84|2660.78|2660.48|2662.08|2661.73|2660.76|2660.46|1059
1736789700000|2025-01-13 17:35:00|2660.79|2660.49|2660.19|2659.69|2660.83|2660.53|2659.5|2659.15|946
1736790000000|2025-01-13 17:40:00|2660.11|2659.61|2660.52|2660.22|2661.23|2660.86|2659.49|2659.08|870
1736790300000|2025-01-13 17:45:00|2660.62|2660.12|2659.8|2659.5|2661.1|2660.8|2659.54|2659.17|855
1736790600000|2025-01-13 17:50:00|2659.88|2659.38|2660.04|2659.74|2660.45|2660.15|2659.52|2659.13|833
1736790900000|2025-01-13 17:55:00|2660.02|2659.72|2660.99|2660.69|2661.31|2661.01|2659.64|2659.34|898
1736791200000|2025-01-13 18:00:00|2661.03|2660.73|2661.13|2660.83|2661.87|2661.57|2660.14|2659.84|1053
1736791500000|2025-01-13 18:05:00|2661.07|2660.77|2661.76|2661.26|2662.23|2661.87|2660.46|2660.05|759
1736791800000|2025-01-13 18:10:00|2661.85|2661.35|2661.96|2661.66|2662.66|2662.34|2661.48|2661.16|869
1736792100000|2025-01-13 18:15:00|2662|2661.7|2662.02|2661.72|2662.63|2662.33|2661.58|2661.25|876
1736792400000|2025-01-13 18:20:00|2662.03|2661.73|2660.6|2660.3|2662.68|2662.36|2660.51|2660.05|891
1736792700000|2025-01-13 18:25:00|2660.56|2660.26|2659.96|2659.46|2660.84|2660.44|2657.77|2657.36|1143
1736793000000|2025-01-13 18:30:00|2660.16|2659.66|2661.76|2661.26|2662.07|2661.71|2660.1|2659.65|811
1736793300000|2025-01-13 18:35:00|2661.69|2661.39|2661.46|2661.16|2661.84|2661.53|2661.04|2660.72|642
1736793600000|2025-01-13 18:40:00|2661.47|2661.17|2660.78|2660.48|2662.16|2661.83|2660.68|2660.35|724
1736793900000|2025-01-13 18:45:00|2660.8|2660.5|2660.56|2660.26|2660.97|2660.5|2659.8|2659.44|796
1736794200000|2025-01-13 18:50:00|2660.64|2660.14|2659.74|2659.44|2660.65|2660.31|2659.52|2659.14|694
1736794500000|2025-01-13 18:55:00|2659.72|2659.42|2659.56|2659.06|2660.41|2660.01|2659.41|2659.03|722
1736794800000|2025-01-13 19:00:00|2659.57|2659.27|2657.88|2657.38|2659.7|2659.4|2657.09|2656.76|829
1736795100000|2025-01-13 19:05:00|2657.78|2657.48|2657.94|2657.44|2658.14|2657.8|2656.97|2656.58|779
1736795400000|2025-01-13 19:10:00|2657.96|2657.46|2657.68|2657.38|2658.12|2657.82|2657.07|2656.67|632
1736795700000|2025-01-13 19:15:00|2657.67|2657.37|2657.61|2657.31|2657.86|2657.54|2656.95|2656.58|582
1736796000000|2025-01-13 19:20:00|2657.55|2657.25|2658.16|2657.66|2658.81|2658.51|2657.55|2657.25|564
1736796300000|2025-01-13 19:25:00|2658.07|2657.77|2658.95|2658.45|2659|2658.65|2657.34|2656.97|694
1736796600000|2025-01-13 19:30:00|2658.87|2658.57|2658.57|2658.27|2659.19|2658.89|2658.35|2658.05|654
1736796900000|2025-01-13 19:35:00|2658.58|2658.28|2660.47|2659.97|2660.47|2660.07|2658.34|2658.04|713
1736797200000|2025-01-13 19:40:00|2660.43|2660.13|2660.09|2659.79|2660.95|2660.57|2659.67|2659.32|508
1736797500000|2025-01-13 19:45:00|2660.07|2659.77|2658.83|2658.53|2660.09|2659.79|2658.79|2658.49|603
1736797800000|2025-01-13 19:50:00|2658.78|2658.48|2658.61|2658.31|2659.61|2659.28|2658.12|2657.82|611
1736798100000|2025-01-13 19:55:00|2658.55|2658.25|2659.13|2658.83|2659.44|2659.14|2658.52|2658.22|630
1736798400000|2025-01-13 20:00:00|2659.06|2658.76|2659.29|2658.99|2659.61|2659.31|2658.95|2658.65|808
1736798700000|2025-01-13 20:05:00|2659.24|2658.94|2660.06|2659.76|2660.79|2660.42|2659.16|2658.86|588
1736799000000|2025-01-13 20:10:00|2660.12|2659.82|2660.19|2659.89|2660.28|2659.98|2659.25|2658.95|629
1736799300000|2025-01-13 20:15:00|2660.24|2659.94|2660.34|2660.04|2660.39|2660.09|2659.45|2659.15|697
1736799600000|2025-01-13 20:20:00|2660.37|2660.07|2659.67|2659.37|2660.6|2660.3|2659.21|2658.91|723
1736799900000|2025-01-13 20:25:00|2659.71|2659.41|2659.77|2659.47|2660.33|2660.03|2659.24|2658.94|833
1736800200000|2025-01-13 20:30:00|2659.84|2659.54|2661.25|2660.95|2661.36|2661.06|2659.35|2659.05|729
1736800500000|2025-01-13 20:35:00|2661.23|2660.93|2661.09|2660.79|2661.72|2661.42|2660.97|2660.65|670
1736800800000|2025-01-13 20:40:00|2661.07|2660.77|2661.01|2660.71|2661.35|2661.04|2660.39|2659.95|606
1736801100000|2025-01-13 20:45:00|2661|2660.7|2661.72|2661.42|2662.02|2661.7|2660.96|2660.66|717
1736801400000|2025-01-13 20:50:00|2661.75|2661.45|2662.22|2661.92|2662.61|2662.31|2661.75|2661.35|790
1736801700000|2025-01-13 20:55:00|2662.23|2661.93|2662.47|2662.17|2663.06|2662.76|2662.1|2661.75|908
1736802000000|2025-01-13 21:00:00|2662.54|2662.24|2661.8|2661.5|2662.6|2662.3|2661.75|2661.45|346
1736802300000|2025-01-13 21:05:00|2661.78|2661.48|2661.22|2660.92|2662.04|2661.67|2661.13|2660.83|233
1736802600000|2025-01-13 21:10:00|2661.23|2660.93|2661.7|2661.4|2661.85|2661.55|2661.13|2660.83|260
1736802900000|2025-01-13 21:15:00|2661.66|2661.36|2661.8|2661.5|2662.17|2661.87|2661.65|2661.35|203
1736803200000|2025-01-13 21:20:00|2661.77|2661.47|2661.82|2661.52|2662.26|2661.96|2661.47|2661.17|252
1736803500000|2025-01-13 21:25:00|2661.86|2661.56|2662.85|2662.55|2663.25|2662.95|2661.78|2661.48|305
1736803800000|2025-01-13 21:30:00|2662.8|2662.5|2663.46|2663.16|2663.57|2663.21|2662.8|2662.47|280
1736804100000|2025-01-13 21:35:00|2663.44|2663.14|2662.82|2662.52|2663.55|2663.14|2662.54|2662.1|184
1736804400000|2025-01-13 21:40:00|2662.93|2662.43|2663.01|2662.51|2663.53|2663.17|2662.76|2662.36|320
1736804700000|2025-01-13 21:45:00|2662.89|2662.59|2662.74|2662.44|2663.42|2663.06|2662.61|2662.2|318
1736805000000|2025-01-13 21:50:00|2662.8|2662.3|2663.77|2663.47|2664.21|2663.84|2662.59|2662.21|383
1736805300000|2025-01-13 21:55:00|2663.72|2663.42|2663.35|2662.85|2664.5|2664.19|2663.09|2662.6|380
1736809200000|2025-01-13 23:00:00|2663.6|2663.1|2664.55|2664.05|2665.5|2664.6|2663.06|2661.8|185
1736809500000|2025-01-13 23:05:00|2664.46|2663.96|2664.95|2664.45|2665.35|2664.85|2664.33|2663.83|168
1736809800000|2025-01-13 23:10:00|2665.04|2664.54|2665.66|2665.16|2665.95|2665.45|2664.65|2664.15|176
1736810100000|2025-01-13 23:15:00|2665.65|2665.15|2665.69|2665.19|2666.04|2665.54|2665.58|2665.08|139
1736810400000|2025-01-13 23:20:00|2665.71|2665.21|2665.95|2665.45|2666.13|2665.63|2665.43|2664.93|170
1736810700000|2025-01-13 23:25:00|2666|2665.5|2666.13|2665.63|2666.34|2666.02|2665.81|2665.31|138
1736811000000|2025-01-13 23:30:00|2666.09|2665.79|2667.8|2667.5|2667.92|2667.56|2666.09|2665.71|309
1736811300000|2025-01-13 23:35:00|2667.92|2667.42|2668|2667.5|2668.1|2667.6|2666.88|2666.38|201
1736811600000|2025-01-13 23:40:00|2667.91|2667.41|2666.8|2666.3|2667.95|2667.45|2666.4|2665.9|195
1736811900000|2025-01-13 23:45:00|2666.73|2666.23|2669.55|2669.05|2669.55|2669.05|2666.73|2666.23|259
1736812200000|2025-01-13 23:50:00|2669.22|2668.72|2669.46|2668.96|2669.9|2669.5|2667.7|2667.2|362
1736812500000|2025-01-13 23:55:00|2669.55|2669.05|2668.4|2667.9|2669.64|2669.14|2667.75|2667.25|216
1736812800000|2025-01-14 00:00:00|2668.6|2668.1|2667.5|2667|2668.86|2668.36|2666.5|2666|344
1736813100000|2025-01-14 00:05:00|2667.48|2666.98|2668.77|2668.27|2669.51|2669.01|2667.45|2666.95|321
1736813400000|2025-01-14 00:10:00|2668.85|2668.35|2668.95|2668.45|2669.45|2668.95|2668.3|2667.85|280
1736813700000|2025-01-14 00:15:00|2668.68|2668.18|2668.45|2667.95|2669.35|2668.85|2667.48|2666.98|282
1736814000000|2025-01-14 00:20:00|2668.39|2667.89|2668.4|2667.9|2668.75|2668.25|2668.05|2667.61|190
1736814300000|2025-01-14 00:25:00|2668.35|2667.85|2668.05|2667.55|2668.45|2668.05|2667.84|2667.42|209
1736814600000|2025-01-14 00:30:00|2668.1|2667.6|2668.75|2668.25|2669.33|2668.83|2667.35|2666.95|327
1736814900000|2025-01-14 00:35:00|2668.87|2668.37|2669.7|2669.2|2669.9|2669.4|2668.65|2668.15|230
1736815200000|2025-01-14 00:40:00|2669.84|2669.34|2671|2670.5|2671.3|2670.8|2669.55|2669.05|210
1736815500000|2025-01-14 00:45:00|2670.95|2670.45|2671.15|2670.65|2671.5|2671|2670.64|2670.14|227
1736815800000|2025-01-14 00:50:00|2671.1|2670.6|2670.9|2670.4|2671.38|2670.88|2670.52|2670.02|245
1736816100000|2025-01-14 00:55:00|2670.95|2670.45|2670.75|2670.25|2671.35|2670.85|2670.28|2669.78|269
1736816400000|2025-01-14 01:00:00|2670.8|2670.3|2671.8|2671.3|2672.55|2672.05|2670.8|2670.3|757
1736816700000|2025-01-14 01:05:00|2671.85|2671.35|2671.77|2671.47|2672.35|2672.05|2670.6|2670.1|702
1736817000000|2025-01-14 01:10:00|2671.8|2671.5|2671.1|2670.6|2672.3|2671.96|2670.95|2670.55|558
1736817300000|2025-01-14 01:15:00|2671.05|2670.55|2671.44|2670.94|2671.85|2671.35|2670.12|2669.75|445
1736817600000|2025-01-14 01:20:00|2671.45|2670.95|2670.77|2670.27|2671.65|2671.15|2670.25|2669.75|369
1736817900000|2025-01-14 01:25:00|2670.75|2670.25|2670.45|2669.95|2671.05|2670.55|2669.9|2669.4|345
1736818200000|2025-01-14 01:30:00|2670.55|2670.05|2669.85|2669.35|2671.71|2671.41|2668.94|2668.55|817
1736818500000|2025-01-14 01:35:00|2669.8|2669.3|2669.47|2668.97|2669.87|2669.37|2667.97|2667.56|598
1736818800000|2025-01-14 01:40:00|2669.59|2669.09|2670.52|2670.22|2670.53|2670.23|2669.12|2668.68|737
1736819100000|2025-01-14 01:45:00|2670.51|2670.21|2670.6|2670.1|2671.2|2670.78|2669.1|2668.7|554
1736819400000|2025-01-14 01:50:00|2670.52|2670.02|2670.74|2670.44|2671.21|2670.85|2669.63|2669.33|638
1736819700000|2025-01-14 01:55:00|2670.91|2670.61|2671.1|2670.6|2671.95|2671.54|2670.65|2670.35|618
1736820000000|2025-01-14 02:00:00|2671.12|2670.62|2670.08|2669.58|2671.55|2671.17|2669.56|2669.26|687
1736820300000|2025-01-14 02:05:00|2670.05|2669.75|2669.99|2669.49|2670.7|2670.35|2669.61|2669.13|421
1736820600000|2025-01-14 02:10:00|2670.05|2669.55|2670.31|2669.81|2670.9|2670.48|2670.05|2669.55|373
1736820900000|2025-01-14 02:15:00|2670.33|2669.83|2669.26|2668.76|2670.62|2670.14|2669.08|2668.58|451
1736821200000|2025-01-14 02:20:00|2669.32|2668.82|2669.99|2669.49|2670.65|2670.15|2668.83|2668.33|375
1736821500000|2025-01-14 02:25:00|2670.05|2669.55|2669.76|2669.26|2670.5|2670.1|2669.35|2668.85|476
1736821800000|2025-01-14 02:30:00|2669.77|2669.27|2670.45|2669.95|2671.25|2670.88|2669.45|2668.95|597
1736822100000|2025-01-14 02:35:00|2670.52|2670.02|2670.9|2670.4|2672.25|2671.75|2670.4|2669.9|492
1736822400000|2025-01-14 02:40:00|2670.85|2670.35|2670.87|2670.37|2671.41|2670.99|2670.45|2669.95|447
1736822700000|2025-01-14 02:45:00|2670.8|2670.3|2672.2|2671.7|2672.25|2671.93|2670.36|2669.86|426
1736823000000|2025-01-14 02:50:00|2672.17|2671.87|2671.35|2670.85|2672.6|2672.1|2671|2670.5|394
1736823300000|2025-01-14 02:55:00|2671.45|2670.95|2670.94|2670.44|2672.05|2671.55|2670.55|2670.05|412
1736823600000|2025-01-14 03:00:00|2670.93|2670.43|2670.4|2669.9|2670.93|2670.45|2669.15|2668.75|626
1736823900000|2025-01-14 03:05:00|2670.45|2669.95|2671.7|2671.2|2671.78|2671.28|2670.45|2669.95|462
1736824200000|2025-01-14 03:10:00|2671.74|2671.24|2672.2|2671.7|2672.47|2671.97|2671.44|2670.94|589
1736824500000|2025-01-14 03:15:00|2672.22|2671.72|2670.95|2670.45|2672.36|2671.99|2670.14|2669.64|477
1736824800000|2025-01-14 03:20:00|2670.85|2670.35|2670.2|2669.7|2671.25|2670.75|2669.25|2668.85|558
1736825100000|2025-01-14 03:25:00|2670.15|2669.65|2671.13|2670.63|2671.2|2670.74|2669.24|2668.74|539
1736825400000|2025-01-14 03:30:00|2671.12|2670.62|2671.25|2670.95|2672.42|2671.95|2670.95|2670.5|465
1736825700000|2025-01-14 03:35:00|2671.18|2670.88|2671.13|2670.63|2671.75|2671.25|2670.9|2670.4|319
1736826000000|2025-01-14 03:40:00|2671.09|2670.59|2670.66|2670.16|2671.4|2670.9|2670.41|2670.01|236
1736826300000|2025-01-14 03:45:00|2670.7|2670.2|2670.6|2670.1|2670.9|2670.44|2669.85|2669.54|338
1736826600000|2025-01-14 03:50:00|2670.56|2670.06|2670.03|2669.73|2670.75|2670.25|2670.01|2669.53|314
1736826900000|2025-01-14 03:55:00|2670.05|2669.75|2670|2669.5|2670.4|2669.9|2669.21|2668.91|369
1736827200000|2025-01-14 04:00:00|2669.98|2669.48|2669.9|2669.4|2670.25|2669.75|2669.1|2668.6|327
1736827500000|2025-01-14 04:05:00|2669.72|2669.22|2669.71|2669.21|2670.07|2669.77|2669.58|2669.08|226
1736827800000|2025-01-14 04:10:00|2669.7|2669.2|2669.8|2669.3|2669.91|2669.41|2668.65|2668.23|303
1736828100000|2025-01-14 04:15:00|2669.79|2669.29|2669.07|2668.57|2669.86|2669.36|2669|2668.5|222
1736828400000|2025-01-14 04:20:00|2669.13|2668.63|2669.87|2669.37|2669.95|2669.58|2668.6|2668.1|340
1736828700000|2025-01-14 04:25:00|2669.9|2669.4|2670.02|2669.52|2670.42|2669.97|2669.66|2669.16|255
1736829000000|2025-01-14 04:30:00|2670.06|2669.56|2670.13|2669.83|2670.51|2670.11|2669.82|2669.38|263
1736829300000|2025-01-14 04:35:00|2669.91|2669.61|2670.88|2670.38|2671.05|2670.65|2669.22|2668.9|396
1736829600000|2025-01-14 04:40:00|2670.86|2670.36|2672.88|2672.58|2673.1|2672.65|2670.86|2670.36|469
1736829900000|2025-01-14 04:45:00|2672.9|2672.6|2672.11|2671.61|2673.06|2672.65|2671.97|2671.6|487
1736830200000|2025-01-14 04:50:00|2672.03|2671.73|2673.55|2673.05|2673.8|2673.3|2671.97|2671.65|292
1736830500000|2025-01-14 04:55:00|2673.56|2673.06|2673.85|2673.35|2674.37|2673.98|2673.44|2672.95|372
1736830800000|2025-01-14 05:00:00|2674.06|2673.56|2674.9|2674.6|2675.73|2675.3|2673.43|2672.93|498
1736831100000|2025-01-14 05:05:00|2675|2674.5|2673.28|2672.78|2675.46|2674.96|2672.2|2671.7|435
1736831400000|2025-01-14 05:10:00|2673.27|2672.77|2673.28|2672.78|2673.95|2673.45|2672.8|2672.3|343
1736831700000|2025-01-14 05:15:00|2673.35|2672.85|2673.2|2672.7|2673.7|2673.2|2672.37|2671.87|300
1736832000000|2025-01-14 05:20:00|2673.16|2672.66|2671.85|2671.35|2673.16|2672.66|2670.95|2670.45|343
1736832300000|2025-01-14 05:25:00|2671.83|2671.33|2671.27|2670.77|2671.96|2671.46|2671.13|2670.63|326
1736832600000|2025-01-14 05:30:00|2671.32|2670.82|2669.89|2669.39|2671.54|2671.24|2669.15|2668.7|635
1736832900000|2025-01-14 05:35:00|2669.93|2669.43|2670|2669.5|2670.35|2669.85|2669.34|2668.93|398
1736833200000|2025-01-14 05:40:00|2670.1|2669.6|2669.64|2669.34|2670.45|2670|2669.41|2669.11|458
1736833500000|2025-01-14 05:45:00|2669.54|2669.24|2669.7|2669.2|2670.3|2669.8|2668.83|2668.51|493
1736833800000|2025-01-14 05:50:00|2669.76|2669.26|2667.75|2667.25|2669.8|2669.3|2667.75|2667.25|540
1736834100000|2025-01-14 05:55:00|2667.91|2667.41|2668.8|2668.3|2668.87|2668.37|2667.65|2667.15|378
1736834400000|2025-01-14 06:00:00|2668.81|2668.31|2668.98|2668.48|2669.4|2668.9|2668.1|2667.6|345
1736834700000|2025-01-14 06:05:00|2669.01|2668.51|2667.65|2667.15|2669.02|2668.52|2667.57|2667.07|342
1736835000000|2025-01-14 06:10:00|2667.77|2667.27|2669.05|2668.55|2669.1|2668.6|2667.7|2667.2|384
1736835300000|2025-01-14 06:15:00|2669.1|2668.6|2669.25|2668.75|2669.96|2669.55|2668.81|2668.31|442
1736835600000|2025-01-14 06:20:00|2669.34|2668.84|2669.2|2668.7|2669.52|2669.02|2668.55|2668.05|494
1736835900000|2025-01-14 06:25:00|2669.19|2668.69|2668.4|2667.9|2669.3|2668.8|2668.23|2667.73|474
1736836200000|2025-01-14 06:30:00|2668.36|2667.86|2668.88|2668.38|2668.97|2668.48|2667.72|2667.24|430
1736836500000|2025-01-14 06:35:00|2668.89|2668.39|2669.12|2668.62|2669.41|2668.91|2668.27|2667.77|358
1736836800000|2025-01-14 06:40:00|2669.13|2668.63|2669.3|2668.8|2669.89|2669.39|2668.68|2668.24|446
1736837100000|2025-01-14 06:45:00|2669.28|2668.78|2669.9|2669.4|2669.9|2669.4|2668.9|2668.4|415
1736837400000|2025-01-14 06:50:00|2669.91|2669.41|2668.88|2668.38|2669.94|2669.56|2668.71|2668.26|407
1736837700000|2025-01-14 06:55:00|2668.99|2668.49|2669.35|2668.85|2669.75|2669.4|2668.79|2668.34|427
1736838000000|2025-01-14 07:00:00|2669.36|2668.86|2671.05|2670.55|2671.12|2670.62|2668.54|2668.24|555
1736838300000|2025-01-14 07:05:00|2671.06|2670.56|2669.64|2669.14|2671.11|2670.81|2669.14|2668.64|468
1736838600000|2025-01-14 07:10:00|2670.1|2669.6|2669.6|2669.1|2670.1|2669.6|2668.7|2668.22|541
1736838900000|2025-01-14 07:15:00|2669.59|2669.09|2670.95|2670.45|2671.14|2670.64|2669.48|2668.98|427
1736839200000|2025-01-14 07:20:00|2670.86|2670.36|2670.38|2669.88|2671.1|2670.6|2670.15|2669.65|477
1736839500000|2025-01-14 07:25:00|2670.43|2669.93|2668.77|2668.27|2670.48|2669.98|2668.61|2668.27|409
1736839800000|2025-01-14 07:30:00|2668.79|2668.29|2668.41|2667.91|2669.2|2668.7|2667.48|2666.98|413
1736840100000|2025-01-14 07:35:00|2668.37|2667.87|2669.72|2669.22|2670.1|2669.6|2668|2667.5|347
1736840400000|2025-01-14 07:40:00|2669.7|2669.2|2669.99|2669.49|2670.7|2670.2|2669.05|2668.55|494
1736840700000|2025-01-14 07:45:00|2669.98|2669.48|2669.38|2668.88|2670.63|2670.13|2669.03|2668.53|464
1736841000000|2025-01-14 07:50:00|2669.36|2668.86|2668.96|2668.46|2669.43|2668.93|2668.2|2667.7|501
1736841300000|2025-01-14 07:55:00|2668.93|2668.43|2669.49|2668.99|2670.3|2669.8|2668.67|2668.17|509
1736841600000|2025-01-14 08:00:00|2669.52|2669.02|2669.1|2668.6|2670.5|2670.2|2667.45|2666.97|706
1736841900000|2025-01-14 08:05:00|2669.23|2668.73|2670.6|2670.3|2670.9|2670.4|2669.02|2668.52|668
1736842200000|2025-01-14 08:10:00|2670.7|2670.4|2670.65|2670.15|2670.95|2670.55|2669.15|2668.67|488
1736842500000|2025-01-14 08:15:00|2670.51|2670.01|2671.25|2670.95|2672.3|2671.8|2670.51|2670.01|527
1736842800000|2025-01-14 08:20:00|2671.35|2670.85|2672.05|2671.55|2672.5|2672|2670.66|2670.18|497
1736843100000|2025-01-14 08:25:00|2672.2|2671.7|2673.35|2673.05|2674.2|2673.8|2671.61|2671.11|625
1736843400000|2025-01-14 08:30:00|2673.34|2673.04|2673.17|2672.67|2674.85|2674.55|2672.69|2672.3|671
1736843700000|2025-01-14 08:35:00|2673.18|2672.68|2672.86|2672.36|2673.38|2672.88|2671.9|2671.4|617
1736844000000|2025-01-14 08:40:00|2672.85|2672.35|2673.4|2672.9|2674.2|2673.7|2672.55|2672.05|480
1736844300000|2025-01-14 08:45:00|2673.52|2673.02|2672.3|2671.8|2673.97|2673.47|2672.15|2671.65|462
1736844600000|2025-01-14 08:50:00|2672.31|2671.81|2671.45|2670.95|2672.41|2671.91|2671.05|2670.55|436
1736844900000|2025-01-14 08:55:00|2671.48|2670.98|2671.31|2670.81|2672|2671.5|2670.4|2669.9|456
1736845200000|2025-01-14 09:00:00|2671.26|2670.76|2670.3|2669.8|2671.92|2671.45|2670.1|2669.6|501
1736845500000|2025-01-14 09:05:00|2670.22|2669.72|2670.9|2670.4|2671.7|2671.3|2669.89|2669.58|499
1736845800000|2025-01-14 09:10:00|2670.86|2670.36|2670.39|2669.89|2671.01|2670.51|2670.08|2669.58|382
1736846100000|2025-01-14 09:15:00|2670.35|2669.85|2670.55|2670.25|2671.2|2670.7|2669.18|2668.68|659
1736846400000|2025-01-14 09:20:00|2670.65|2670.15|2669.71|2669.21|2670.85|2670.45|2669.45|2669.07|351
1736846700000|2025-01-14 09:25:00|2669.76|2669.26|2669.11|2668.61|2669.78|2669.28|2668.29|2667.86|438
1736847000000|2025-01-14 09:30:00|2669.09|2668.59|2669.32|2668.82|2669.97|2669.47|2668.66|2668.26|442
1736847300000|2025-01-14 09:35:00|2669.35|2668.85|2667.06|2666.56|2669.4|2668.9|2666.75|2666.25|449
1736847600000|2025-01-14 09:40:00|2667|2666.5|2665.8|2665.3|2667.23|2666.73|2665.13|2664.7|608
1736847900000|2025-01-14 09:45:00|2665.84|2665.34|2667.35|2666.85|2667.84|2667.34|2665.65|2665.15|460
1736848200000|2025-01-14 09:50:00|2667.33|2667.03|2667.4|2666.9|2668.95|2668.55|2666.49|2665.99|544
1736848500000|2025-01-14 09:55:00|2667.29|2666.79|2667.7|2667.2|2668.1|2667.6|2666.5|2666|358
1736848800000|2025-01-14 10:00:00|2667.75|2667.25|2668.79|2668.29|2668.89|2668.39|2666.2|2665.7|487
1736849100000|2025-01-14 10:05:00|2668.8|2668.3|2667.79|2667.29|2669.08|2668.78|2667.4|2666.9|576
1736849400000|2025-01-14 10:10:00|2667.8|2667.3|2667.15|2666.65|2668.01|2667.66|2666.56|2666.25|410
1736849700000|2025-01-14 10:15:00|2667.13|2666.63|2665.85|2665.55|2667.93|2667.51|2665.85|2665.52|558
1736850000000|2025-01-14 10:20:00|2665.8|2665.5|2665.85|2665.35|2666.45|2665.95|2664.86|2664.36|514
1736850300000|2025-01-14 10:25:00|2665.92|2665.42|2666.16|2665.66|2667.02|2666.52|2665.75|2665.25|412
1736850600000|2025-01-14 10:30:00|2666.09|2665.59|2666.74|2666.24|2666.8|2666.45|2664.89|2664.39|498
1736850900000|2025-01-14 10:35:00|2666.76|2666.26|2667.4|2666.9|2667.52|2667.07|2665.84|2665.34|553
1736851200000|2025-01-14 10:40:00|2667.49|2666.99|2665.72|2665.22|2667.66|2667.31|2665.2|2664.7|393
1736851500000|2025-01-14 10:45:00|2665.76|2665.26|2666.83|2666.33|2666.95|2666.45|2665.38|2664.88|317
1736851800000|2025-01-14 10:50:00|2666.79|2666.29|2666.84|2666.34|2667.44|2666.94|2666.4|2665.9|322
1736852100000|2025-01-14 10:55:00|2666.71|2666.21|2667.12|2666.62|2667.54|2667.04|2665.8|2665.3|440
1736852400000|2025-01-14 11:00:00|2667.06|2666.56|2667.31|2666.81|2667.63|2667.13|2666.51|2666.01|439
1736852700000|2025-01-14 11:05:00|2667.26|2666.76|2667.08|2666.58|2667.69|2667.19|2666.27|2665.77|436
1736853000000|2025-01-14 11:10:00|2667.12|2666.62|2665.59|2665.09|2667.42|2666.92|2665.37|2664.87|425
1736853300000|2025-01-14 11:15:00|2665.67|2665.17|2665.64|2665.14|2666.2|2665.7|2665.46|2664.96|402
1736853600000|2025-01-14 11:20:00|2665.67|2665.17|2665.19|2664.69|2666.2|2665.7|2664.83|2664.33|466
1736853900000|2025-01-14 11:25:00|2665.2|2664.9|2666|2665.5|2666.52|2666.02|2664.98|2664.68|421
1736854200000|2025-01-14 11:30:00|2665.93|2665.43|2666.9|2666.4|2668.17|2667.76|2665.93|2665.43|485
1736854500000|2025-01-14 11:35:00|2666.85|2666.35|2667.65|2667.15|2667.9|2667.4|2666.79|2666.29|389
1736854800000|2025-01-14 11:40:00|2667.61|2667.11|2666.8|2666.3|2667.65|2667.15|2666.59|2666.09|330
1736855100000|2025-01-14 11:45:00|2666.72|2666.22|2668.48|2667.98|2668.67|2668.17|2666.35|2665.85|556
1736855400000|2025-01-14 11:50:00|2668.47|2667.97|2669.71|2669.21|2669.86|2669.38|2667.98|2667.48|556
1736855700000|2025-01-14 11:55:00|2669.7|2669.2|2669.55|2669.05|2670.07|2669.58|2668.57|2668.08|547
1736856000000|2025-01-14 12:00:00|2669.42|2668.92|2669.95|2669.45|2670.16|2669.8|2669.3|2668.8|645
1736856300000|2025-01-14 12:05:00|2670.05|2669.55|2668.42|2667.92|2670.86|2670.36|2668.22|2667.82|734
1736856600000|2025-01-14 12:10:00|2668.45|2667.95|2668.92|2668.42|2669.48|2668.98|2668.04|2667.54|495
1736856900000|2025-01-14 12:15:00|2668.89|2668.39|2670.49|2669.99|2670.55|2670.05|2668.56|2668.13|534
1736857200000|2025-01-14 12:20:00|2670.54|2670.04|2670.75|2670.25|2672|2671.5|2670.24|2669.74|588
1736857500000|2025-01-14 12:25:00|2670.8|2670.3|2670.05|2669.55|2671.14|2670.64|2669.47|2669.07|458
1736857800000|2025-01-14 12:30:00|2670.02|2669.52|2669.36|2668.86|2670.27|2669.78|2668.58|2668.17|451
1736858100000|2025-01-14 12:35:00|2669.32|2668.82|2668.05|2667.55|2669.36|2668.86|2667.99|2667.49|502
1736858400000|2025-01-14 12:40:00|2668.06|2667.56|2669.43|2668.93|2669.44|2669.07|2667.49|2666.99|553
1736858700000|2025-01-14 12:45:00|2669.47|2668.97|2667.58|2667.28|2669.47|2668.97|2666.75|2666.25|531
1736859000000|2025-01-14 12:50:00|2667.68|2667.18|2668.54|2668.24|2668.76|2668.35|2667.43|2666.93|538
1736859300000|2025-01-14 12:55:00|2668.62|2668.32|2668.65|2668.15|2668.91|2668.52|2667.66|2667.16|642
1736859600000|2025-01-14 13:00:00|2668.66|2668.16|2670|2669.7|2671.04|2670.69|2668.48|2668.05|742
1736859900000|2025-01-14 13:05:00|2669.93|2669.63|2669.71|2669.41|2670.56|2670.13|2669.29|2668.99|748
1736860200000|2025-01-14 13:10:00|2669.82|2669.32|2669.27|2668.77|2671.04|2670.7|2668.85|2668.51|672
1736860500000|2025-01-14 13:15:00|2669.25|2668.75|2668.81|2668.51|2670.12|2669.82|2667.91|2667.41|664
1736860800000|2025-01-14 13:20:00|2668.78|2668.48|2666.49|2666.19|2668.78|2668.48|2665.03|2664.67|1126
1736861100000|2025-01-14 13:25:00|2666.4|2666.1|2669.38|2664.38|2669.52|2667.39|2665.99|2664.38|821
1736861400000|2025-01-14 13:30:00|2669.34|2664.34|2667.7|2667.2|2675.12|2674.35|2667.6|2664.26|1347
1736861700000|2025-01-14 13:35:00|2668|2667.5|2665.83|2665.33|2669.56|2669.06|2661.02|2660.72|1372
1736862000000|2025-01-14 13:40:00|2665.85|2665.35|2663.85|2663.35|2666.4|2665.9|2663.38|2663.05|1196
1736862300000|2025-01-14 13:45:00|2663.65|2663.55|2667.65|2667.15|2669.1|2668.76|2663.65|2663.25|1204
1736862600000|2025-01-14 13:50:00|2667.63|2667.13|2666.8|2666.3|2668.5|2668|2664.5|2664.1|1076
1736862900000|2025-01-14 13:55:00|2666.91|2666.41|2663.21|2662.91|2667.22|2666.81|2662.55|2662.25|1296
1736863200000|2025-01-14 14:00:00|2663.12|2662.82|2663.19|2662.89|2664.63|2664.26|2661.77|2661.43|1268
1736863500000|2025-01-14 14:05:00|2663.14|2662.84|2661.98|2661.48|2663.59|2663.17|2660.56|2660.14|1118
1736863800000|2025-01-14 14:10:00|2661.91|2661.41|2661.7|2661.4|2662.46|2662.02|2660.13|2659.79|1051
1736864100000|2025-01-14 14:15:00|2661.52|2661.22|2663.35|2663.05|2664.38|2663.98|2661.52|2661.18|971
1736864400000|2025-01-14 14:20:00|2663.33|2663.03|2661.37|2660.87|2663.81|2663.41|2660.7|2660.2|966
1736864700000|2025-01-14 14:25:00|2661.51|2661.01|2661.28|2660.98|2662.19|2661.87|2660.14|2659.64|1029
1736865000000|2025-01-14 14:30:00|2661.23|2660.93|2663.4|2663.1|2664.07|2663.77|2661.23|2660.75|1273
1736865300000|2025-01-14 14:35:00|2663.48|2662.98|2663.26|2662.76|2664.2|2663.75|2660.5|2660.14|1227
1736865600000|2025-01-14 14:40:00|2663.25|2662.75|2663.41|2663.11|2664.26|2663.95|2661.1|2660.74|1182
1736865900000|2025-01-14 14:45:00|2663.51|2663.21|2662.38|2662.08|2664.02|2663.72|2660.96|2660.59|1162
1736866200000|2025-01-14 14:50:00|2662.4|2661.9|2665.31|2664.81|2665.33|2664.94|2661|2660.6|1266
1736866500000|2025-01-14 14:55:00|2665.3|2664.8|2665.51|2665.01|2666.35|2666|2664.66|2664.36|1293
1736866800000|2025-01-14 15:00:00|2665.6|2665.1|2669.14|2668.64|2669.35|2669.04|2665.44|2665|1308
1736867100000|2025-01-14 15:05:00|2669.15|2668.65|2669.41|2668.91|2670.7|2670.3|2668.75|2668.34|1224
1736867400000|2025-01-14 15:10:00|2669.4|2668.9|2670.9|2670.4|2671.6|2671.19|2667.7|2667.2|1053
1736867700000|2025-01-14 15:15:00|2670.93|2670.43|2671.1|2670.8|2671.82|2671.43|2670.2|2669.8|909
1736868000000|2025-01-14 15:20:00|2671.09|2670.79|2672.37|2671.87|2673.11|2672.73|2670.65|2670.35|901
1736868300000|2025-01-14 15:25:00|2672.18|2671.88|2671.25|2670.95|2672.35|2672.05|2670.74|2670.43|948
1736868600000|2025-01-14 15:30:00|2671.35|2671.05|2671.7|2671.2|2672.94|2672.64|2671.24|2670.9|1023
1736868900000|2025-01-14 15:35:00|2671.65|2671.15|2671.93|2671.43|2672.76|2672.46|2670.73|2670.4|1008
1736869200000|2025-01-14 15:40:00|2671.9|2671.4|2672.1|2671.6|2672.95|2672.54|2671.17|2670.79|803
1736869500000|2025-01-14 15:45:00|2672.14|2671.64|2669.17|2668.87|2672.49|2672.09|2669.02|2668.65|950
1736869800000|2025-01-14 15:50:00|2669.13|2668.83|2672.07|2671.57|2672.07|2671.67|2668.42|2668.12|954
1736870100000|2025-01-14 15:55:00|2672.03|2671.53|2672.07|2671.57|2672.76|2672.46|2671.17|2670.83|896
1736870400000|2025-01-14 16:00:00|2672.14|2671.64|2672.04|2671.54|2673.29|2672.99|2671.39|2671.03|894
1736870700000|2025-01-14 16:05:00|2672.03|2671.53|2671.47|2671.17|2672.35|2671.85|2670.85|2670.45|813
1736871000000|2025-01-14 16:10:00|2671.34|2671.04|2673.14|2672.84|2673.23|2672.93|2670.87|2670.37|854
1736871300000|2025-01-14 16:15:00|2673.24|2672.74|2673.74|2673.44|2673.86|2673.49|2672.34|2672.02|796
1736871600000|2025-01-14 16:20:00|2673.69|2673.39|2671.75|2671.25|2674.04|2673.64|2671.5|2671.15|770
1736871900000|2025-01-14 16:25:00|2671.67|2671.37|2672.05|2671.75|2672.21|2671.91|2670.09|2669.66|972
1736872200000|2025-01-14 16:30:00|2672.01|2671.71|2671.56|2671.06|2672.25|2671.84|2670.08|2669.59|943
1736872500000|2025-01-14 16:35:00|2671.59|2671.09|2672.21|2671.91|2673.26|2672.76|2671.19|2670.69|886
1736872800000|2025-01-14 16:40:00|2672.26|2671.96|2672.81|2672.31|2673.03|2672.53|2671.41|2670.93|910
1736873100000|2025-01-14 16:45:00|2672.79|2672.29|2672.78|2672.28|2673.71|2673.21|2672.33|2671.83|938
1736873400000|2025-01-14 16:50:00|2672.76|2672.26|2673.2|2672.7|2674.42|2673.92|2672.54|2672.22|964
1736873700000|2025-01-14 16:55:00|2673.29|2672.79|2672.06|2671.56|2673.3|2672.9|2671.52|2671.13|1226
1736874000000|2025-01-14 17:00:00|2671.94|2671.44|2670.69|2670.19|2672.37|2671.9|2670.16|2669.76|879
1736874300000|2025-01-14 17:05:00|2670.71|2670.21|2669.24|2668.94|2670.71|2670.28|2668.9|2668.47|912
1736874600000|2025-01-14 17:10:00|2669.2|2668.9|2669.15|2668.65|2669.44|2669.09|2668.5|2668.14|1154
1736874900000|2025-01-14 17:15:00|2669.21|2668.71|2668.85|2668.55|2670.01|2669.58|2668.6|2668.2|1075
1736875200000|2025-01-14 17:20:00|2668.87|2668.57|2669.05|2668.75|2669.2|2668.9|2668.21|2667.91|860
1736875500000|2025-01-14 17:25:00|2668.93|2668.63|2670.71|2670.41|2670.89|2670.45|2668.93|2668.49|583
1736875800000|2025-01-14 17:30:00|2670.79|2670.29|2671.82|2671.52|2672.08|2671.74|2670.54|2670.24|534
1736876100000|2025-01-14 17:35:00|2671.72|2671.42|2671.59|2671.29|2672.27|2671.92|2671.24|2670.74|549
1736876400000|2025-01-14 17:40:00|2671.52|2671.22|2670.09|2669.79|2671.77|2671.44|2670.09|2669.79|690
1736876700000|2025-01-14 17:45:00|2670.15|2669.85|2670.2|2669.9|2670.4|2669.97|2669.65|2669.34|634
1736877000000|2025-01-14 17:50:00|2670.06|2669.76|2668.94|2668.64|2670.65|2670.25|2668.81|2668.51|693
1736877300000|2025-01-14 17:55:00|2669.04|2668.54|2669.29|2668.99|2669.85|2669.5|2668.72|2668.42|890
1736877600000|2025-01-14 18:00:00|2669.21|2668.91|2668.53|2668.03|2669.52|2669.22|2668.33|2668.03|851
1736877900000|2025-01-14 18:05:00|2668.4|2668.1|2667.54|2667.04|2668.57|2668.25|2667.23|2666.93|706
1736878200000|2025-01-14 18:10:00|2667.41|2667.11|2667.34|2667.04|2667.97|2667.56|2667.13|2666.77|589
1736878500000|2025-01-14 18:15:00|2667.32|2667.02|2668.37|2667.87|2668.45|2668.05|2666.96|2666.66|592
1736878800000|2025-01-14 18:20:00|2668.27|2667.77|2668.08|2667.78|2668.34|2667.88|2666.9|2666.57|807
1736879100000|2025-01-14 18:25:00|2668.03|2667.73|2669.61|2669.31|2669.74|2669.39|2667.8|2667.5|936
1736879400000|2025-01-14 18:30:00|2669.63|2669.33|2669.86|2669.36|2670.72|2670.32|2669.59|2669.18|796
1736879700000|2025-01-14 18:35:00|2669.8|2669.3|2671.75|2671.25|2671.76|2671.27|2669.8|2669.3|647
1736880000000|2025-01-14 18:40:00|2671.77|2671.27|2671.72|2671.22|2672.08|2671.66|2671.33|2670.91|723
1736880300000|2025-01-14 18:45:00|2671.69|2671.19|2671.7|2671.4|2671.93|2671.59|2670.93|2670.43|717
1736880600000|2025-01-14 18:50:00|2671.77|2671.47|2672.16|2671.86|2672.25|2671.88|2671.2|2670.84|723
1736880900000|2025-01-14 18:55:00|2672.15|2671.85|2672.56|2672.26|2672.85|2672.52|2672.01|2671.61|633
1736881200000|2025-01-14 19:00:00|2672.6|2672.3|2673.15|2672.85|2673.31|2672.88|2672.18|2671.85|746
1736881500000|2025-01-14 19:05:00|2673.25|2672.75|2672.63|2672.33|2673.41|2673.07|2672.12|2671.77|698
1736881800000|2025-01-14 19:10:00|2672.6|2672.3|2674.01|2673.51|2674.13|2673.78|2672.48|2672.13|502
1736882100000|2025-01-14 19:15:00|2673.87|2673.57|2673.77|2673.27|2674.38|2673.98|2673.32|2672.82|520
1736882400000|2025-01-14 19:20:00|2673.83|2673.33|2673.75|2673.25|2674.33|2673.94|2673.44|2673.04|499
1736882700000|2025-01-14 19:25:00|2673.83|2673.33|2673.46|2672.96|2673.95|2673.53|2672.55|2672.25|524
1736883000000|2025-01-14 19:30:00|2673.47|2673.17|2674.72|2674.42|2674.8|2674.42|2672.91|2672.57|650
1736883300000|2025-01-14 19:35:00|2674.7|2674.4|2676.12|2675.82|2676.57|2676.2|2674.7|2674.26|639
1736883600000|2025-01-14 19:40:00|2676.13|2675.83|2675.57|2675.07|2676.25|2675.9|2675.19|2674.81|584
1736883900000|2025-01-14 19:45:00|2675.44|2675.14|2675.84|2675.34|2676.24|2675.86|2675.34|2674.97|634
1736884200000|2025-01-14 19:50:00|2675.85|2675.35|2673.68|2673.38|2675.97|2675.56|2673.4|2673.02|858
1736884500000|2025-01-14 19:55:00|2673.74|2673.24|2674.54|2674.24|2674.6|2674.3|2673.63|2673.24|964
1736884800000|2025-01-14 20:00:00|2674.53|2674.23|2673.52|2673.22|2675.01|2674.65|2673.49|2673.14|1049
1736885100000|2025-01-14 20:05:00|2673.45|2673.15|2673.63|2673.33|2674.03|2673.69|2673.05|2672.72|719
1736885400000|2025-01-14 20:10:00|2673.64|2673.34|2673.26|2672.76|2673.67|2673.34|2672.25|2671.87|803
1736885700000|2025-01-14 20:15:00|2673.2|2672.9|2672.65|2672.15|2674.22|2673.83|2672.53|2672.15|707
1736886000000|2025-01-14 20:20:00|2672.64|2672.14|2672.84|2672.54|2672.97|2672.59|2672.12|2671.81|716
1736886300000|2025-01-14 20:25:00|2672.88|2672.58|2674.74|2674.24|2674.8|2674.3|2672.68|2672.31|579
1736886600000|2025-01-14 20:30:00|2674.8|2674.3|2674.41|2674.11|2674.96|2674.51|2674.09|2673.77|621
1736886900000|2025-01-14 20:35:00|2674.53|2674.03|2673.82|2673.52|2674.78|2674.42|2673.76|2673.46|610
1736887200000|2025-01-14 20:40:00|2673.97|2673.67|2673.91|2673.61|2674.85|2674.52|2673.6|2673.2|587
1736887500000|2025-01-14 20:45:00|2674.13|2673.63|2674.36|2674.06|2674.77|2674.45|2673.81|2673.51|528
1736887800000|2025-01-14 20:50:00|2674.46|2674.16|2675.12|2674.82|2675.25|2674.94|2674.46|2674.06|715
1736888100000|2025-01-14 20:55:00|2675|2674.7|2676.78|2676.48|2676.8|2676.5|2674.99|2674.69|912
1736888400000|2025-01-14 21:00:00|2676.67|2676.37|2676.83|2676.33|2677.06|2676.63|2676.35|2675.89|336
1736888700000|2025-01-14 21:05:00|2676.81|2676.31|2676.57|2676.27|2677.04|2676.68|2676.13|2675.81|294
1736889000000|2025-01-14 21:10:00|2676.52|2676.22|2676.2|2675.9|2676.97|2676.65|2676.04|2675.63|196
1736889300000|2025-01-14 21:15:00|2676.23|2675.93|2676.89|2676.39|2676.95|2676.5|2676.23|2675.9|192
1736889600000|2025-01-14 21:20:00|2676.76|2676.46|2677.97|2677.47|2678.44|2678.08|2676.76|2676.46|374
1736889900000|2025-01-14 21:25:00|2677.8|2677.5|2677.16|2676.66|2678.25|2677.95|2676.87|2676.46|371
1736890200000|2025-01-14 21:30:00|2677.02|2676.52|2677.25|2676.75|2677.29|2676.85|2676.62|2676.32|282
1736890500000|2025-01-14 21:35:00|2677.21|2676.71|2677.5|2677.2|2677.8|2677.4|2676.82|2676.43|243
1736890800000|2025-01-14 21:40:00|2677.61|2677.11|2677.11|2676.61|2677.61|2677.29|2676.9|2676.56|247
1736891100000|2025-01-14 21:45:00|2676.98|2676.68|2677.43|2676.93|2677.58|2677.23|2676.81|2676.47|273
1736891400000|2025-01-14 21:50:00|2677.35|2676.85|2678.26|2677.76|2678.65|2678.15|2677.12|2676.73|274
1736891700000|2025-01-14 21:55:00|2678.28|2677.78|2677.85|2677.35|2678.3|2677.8|2677.17|2676.67|215
1736895600000|2025-01-14 23:00:00|2679.5|2676.89|2677.18|2676.68|2680.23|2677.95|2677.15|2674.34|266
1736895900000|2025-01-14 23:05:00|2677.2|2676.7|2677.15|2676.65|2678.21|2677.29|2677.06|2675.57|215
1736896200000|2025-01-14 23:10:00|2677.13|2676.63|2676.95|2676.45|2677.2|2676.7|2676.47|2675.97|141
1736896500000|2025-01-14 23:15:00|2677.25|2676.75|2676.75|2676.25|2677.3|2676.8|2676.58|2676.08|117
1736896800000|2025-01-14 23:20:00|2676.8|2676.3|2675.97|2675.47|2676.9|2676.4|2675.87|2675.37|107
1736897100000|2025-01-14 23:25:00|2675.95|2675.45|2675.35|2674.85|2676.25|2675.75|2675.1|2674.6|138
1736897400000|2025-01-14 23:30:00|2675.3|2674.8|2675.2|2674.7|2675.76|2675.26|2675.2|2674.7|111
1736897700000|2025-01-14 23:35:00|2675.28|2674.78|2675.1|2674.6|2675.76|2675.26|2675.1|2674.6|104
1736898000000|2025-01-14 23:40:00|2675.22|2674.72|2675|2674.5|2675.34|2674.84|2674.85|2674.35|100
1736898300000|2025-01-14 23:45:00|2675.07|2674.57|2674.8|2674.3|2675.14|2674.64|2674.4|2673.9|157
1736898600000|2025-01-14 23:50:00|2674.82|2674.32|2675.47|2674.97|2675.47|2674.97|2674.2|2673.7|140
1736898900000|2025-01-14 23:55:00|2675.45|2674.95|2675.98|2675.48|2676.2|2675.7|2675.01|2674.56|284
1736899200000|2025-01-15 00:00:00|2675.83|2675.33|2675.35|2674.85|2676.3|2675.8|2675.2|2674.7|321
1736899500000|2025-01-15 00:05:00|2675.4|2674.9|2675.78|2675.28|2676.3|2675.8|2675.15|2674.65|190
1736899800000|2025-01-15 00:10:00|2675.79|2675.29|2675.96|2675.46|2676.5|2676|2675.54|2675.04|156
1736900100000|2025-01-15 00:15:00|2675.98|2675.48|2675.06|2674.56|2675.98|2675.6|2674.65|2674.15|189
1736900400000|2025-01-15 00:20:00|2675.1|2674.6|2674.59|2674.09|2675.3|2674.8|2674.5|2674|182
1736900700000|2025-01-15 00:25:00|2674.58|2674.08|2674.2|2673.7|2674.7|2674.2|2674.1|2673.6|143
1736901000000|2025-01-15 00:30:00|2674.25|2673.75|2673.67|2673.17|2674.4|2673.9|2673.37|2672.87|150
1736901300000|2025-01-15 00:35:00|2673.68|2673.18|2673.61|2673.11|2673.9|2673.4|2673.45|2672.95|133
1736901600000|2025-01-15 00:40:00|2673.6|2673.1|2673.12|2672.62|2673.71|2673.21|2673.05|2672.55|122
1736901900000|2025-01-15 00:45:00|2673.2|2672.7|2673.5|2673|2673.9|2673.4|2673.03|2672.53|163
1736902200000|2025-01-15 00:50:00|2673.54|2673.04|2673.85|2673.35|2674.04|2673.61|2673.4|2672.9|163
1736902500000|2025-01-15 00:55:00|2673.76|2673.26|2672.98|2672.48|2674.18|2673.78|2672.81|2672.31|311
1736902800000|2025-01-15 01:00:00|2673.03|2672.53|2673.5|2673|2674.75|2674.25|2672.58|2672.1|767
1736903100000|2025-01-15 01:05:00|2673.49|2672.99|2672.75|2672.25|2673.81|2673.41|2672.36|2672.02|612
1736903400000|2025-01-15 01:10:00|2672.8|2672.3|2673.07|2672.57|2673.87|2673.4|2672.26|2671.76|579
1736903700000|2025-01-15 01:15:00|2673.1|2672.6|2673.19|2672.69|2673.4|2672.98|2672.13|2671.69|385
1736904000000|2025-01-15 01:20:00|2673.24|2672.74|2673.45|2672.95|2674.21|2673.8|2673.06|2672.56|496
1736904300000|2025-01-15 01:25:00|2673.6|2673.1|2673.22|2672.72|2674.55|2674.05|2672.89|2672.5|453
1736904600000|2025-01-15 01:30:00|2673.25|2672.95|2673.89|2673.59|2674.2|2673.85|2672.59|2672.16|575
1736904900000|2025-01-15 01:35:00|2673.7|2673.4|2673.9|2673.4|2674.63|2674.28|2673.36|2673.03|678
1736905200000|2025-01-15 01:40:00|2673.93|2673.43|2672.05|2671.75|2673.98|2673.63|2672.05|2671.6|511
1736905500000|2025-01-15 01:45:00|2672.15|2671.65|2671.7|2671.2|2672.15|2671.65|2670.52|2670.18|422
1736905800000|2025-01-15 01:50:00|2671.77|2671.27|2671.32|2670.82|2671.86|2671.5|2671.03|2670.53|363
1736906100000|2025-01-15 01:55:00|2671.37|2670.87|2670.29|2669.79|2671.37|2670.87|2670.06|2669.69|492
1736906400000|2025-01-15 02:00:00|2670.27|2669.77|2670.96|2670.66|2671.17|2670.77|2669.63|2669.24|523
1736906700000|2025-01-15 02:05:00|2671.05|2670.55|2673|2672.5|2673.35|2672.85|2670.83|2670.5|433
1736907000000|2025-01-15 02:10:00|2673.1|2672.6|2673.45|2672.95|2674.21|2673.71|2672.72|2672.22|480
1736907300000|2025-01-15 02:15:00|2673.4|2672.9|2673.27|2672.77|2673.96|2673.46|2672.99|2672.49|371
1736907600000|2025-01-15 02:20:00|2673.25|2672.75|2672.38|2671.88|2673.55|2673.05|2672.18|2671.69|367
1736907900000|2025-01-15 02:25:00|2672.4|2671.9|2672.37|2671.87|2673.25|2672.85|2671.88|2671.49|475
1736908200000|2025-01-15 02:30:00|2672.38|2671.88|2670.85|2670.35|2672.39|2671.89|2670.55|2670.05|471
1736908500000|2025-01-15 02:35:00|2670.96|2670.46|2671.04|2670.74|2671.66|2671.2|2670.5|2670|441
1736908800000|2025-01-15 02:40:00|2671|2670.7|2673.26|2672.76|2673.26|2672.81|2670.95|2670.57|552
1736909100000|2025-01-15 02:45:00|2673.23|2672.73|2674.68|2674.18|2674.96|2674.46|2673.15|2672.73|437
1736909400000|2025-01-15 02:50:00|2674.7|2674.2|2673.6|2673.1|2675.34|2674.89|2673.5|2673|387
1736909700000|2025-01-15 02:55:00|2673.65|2673.15|2673.82|2673.32|2674.55|2674.05|2673.39|2672.89|331
1736910000000|2025-01-15 03:00:00|2673.85|2673.35|2673.5|2673|2674.44|2673.94|2673.43|2672.93|404
1736910300000|2025-01-15 03:05:00|2673.41|2672.91|2673.7|2673.2|2673.91|2673.41|2672.7|2672.2|357
1736910600000|2025-01-15 03:10:00|2673.8|2673.3|2674.07|2673.57|2674.3|2673.94|2673.6|2673.1|385
1736910900000|2025-01-15 03:15:00|2674.2|2673.7|2673.6|2673.1|2674.65|2674.15|2673.45|2672.95|331
1736911200000|2025-01-15 03:20:00|2673.61|2673.11|2674.93|2674.43|2674.93|2674.55|2673.51|2673.01|340
1736911500000|2025-01-15 03:25:00|2675|2674.5|2675.6|2675.1|2675.95|2675.45|2674.57|2674.07|317
1736911800000|2025-01-15 03:30:00|2675.78|2675.28|2675.59|2675.09|2675.99|2675.49|2674.68|2674.18|246
1736912100000|2025-01-15 03:35:00|2675.6|2675.1|2675.9|2675.4|2676.04|2675.54|2675.44|2674.98|235
1736912400000|2025-01-15 03:40:00|2675.92|2675.42|2675.75|2675.25|2676.02|2675.54|2675.66|2675.16|251
1736912700000|2025-01-15 03:45:00|2675.67|2675.17|2676.01|2675.51|2676.18|2675.73|2675.5|2675|304
1736913000000|2025-01-15 03:50:00|2676.12|2675.62|2676.36|2675.86|2676.5|2676|2676|2675.5|211
1736913300000|2025-01-15 03:55:00|2676.38|2675.88|2676.35|2675.85|2676.61|2676.11|2676.22|2675.76|246
1736913600000|2025-01-15 04:00:00|2676.28|2675.78|2675.94|2675.44|2676.33|2676.03|2675.54|2675.04|248
1736913900000|2025-01-15 04:05:00|2676|2675.5|2675.64|2675.14|2676.35|2675.85|2675.55|2675.05|169
1736914200000|2025-01-15 04:10:00|2675.7|2675.2|2676|2675.5|2676.75|2676.25|2675.5|2675|229
1736914500000|2025-01-15 04:15:00|2675.99|2675.49|2675.97|2675.47|2676.38|2675.95|2675.89|2675.39|350
1736914800000|2025-01-15 04:20:00|2676.01|2675.51|2676.61|2676.11|2677.2|2676.7|2675.8|2675.34|295
1736915100000|2025-01-15 04:25:00|2676.72|2676.22|2675.72|2675.22|2676.9|2676.4|2675.64|2675.14|199
1736915400000|2025-01-15 04:30:00|2675.9|2675.4|2676.05|2675.55|2676.39|2675.89|2675.62|2675.17|218
1736915700000|2025-01-15 04:35:00|2676.06|2675.56|2675.69|2675.19|2676.1|2675.6|2675.23|2674.73|250
1736916000000|2025-01-15 04:40:00|2675.66|2675.16|2674.68|2674.18|2675.75|2675.25|2674.36|2673.86|296
1736916300000|2025-01-15 04:45:00|2674.76|2674.26|2675.5|2675|2675.69|2675.19|2674.76|2674.26|253
1736916600000|2025-01-15 04:50:00|2675.43|2674.93|2675.34|2674.84|2675.58|2675.25|2675|2674.5|223
1736916900000|2025-01-15 04:55:00|2675.35|2674.85|2675.88|2675.38|2676.08|2675.58|2675.32|2674.82|307
1736917200000|2025-01-15 05:00:00|2675.84|2675.34|2676.13|2675.63|2676.4|2675.93|2675.67|2675.17|449
1736917500000|2025-01-15 05:05:00|2676.19|2675.69|2675.53|2675.03|2676.41|2676.04|2675.47|2674.97|393
1736917800000|2025-01-15 05:10:00|2675.52|2675.02|2675.35|2674.85|2675.88|2675.38|2675.04|2674.65|349
1736918100000|2025-01-15 05:15:00|2675.39|2674.89|2675.19|2674.69|2675.82|2675.33|2674.94|2674.44|354
1736918400000|2025-01-15 05:20:00|2675.16|2674.66|2675.02|2674.52|2675.32|2674.82|2674.83|2674.33|252
1736918700000|2025-01-15 05:25:00|2674.99|2674.49|2675.56|2675.06|2675.95|2675.54|2674.94|2674.44|354
1736919000000|2025-01-15 05:30:00|2675.64|2675.14|2676.3|2675.8|2676.5|2676|2675.44|2674.94|645
1736919300000|2025-01-15 05:35:00|2676.44|2675.94|2676.9|2676.4|2678|2677.5|2676.3|2675.8|527
1736919600000|2025-01-15 05:40:00|2676.92|2676.42|2677.53|2677.23|2678.02|2677.69|2676.9|2676.4|523
1736919900000|2025-01-15 05:45:00|2677.55|2677.05|2678.59|2678.09|2678.79|2678.31|2677.39|2677.05|485
1736920200000|2025-01-15 05:50:00|2678.57|2678.07|2678.7|2678.2|2678.92|2678.55|2678.03|2677.58|356
1736920500000|2025-01-15 05:55:00|2678.71|2678.21|2679.59|2679.09|2679.65|2679.15|2678.65|2678.2|394
1736920800000|2025-01-15 06:00:00|2679.5|2679|2679.75|2679.25|2680.51|2680.01|2679.44|2678.95|333
1736921100000|2025-01-15 06:05:00|2679.7|2679.2|2680.11|2679.61|2680.48|2680|2679.65|2679.15|408
1736921400000|2025-01-15 06:10:00|2680.15|2679.65|2681.84|2681.34|2682.33|2682|2679.99|2679.52|566
1736921700000|2025-01-15 06:15:00|2681.8|2681.3|2681.5|2681|2682.3|2681.8|2681|2680.5|401
1736922000000|2025-01-15 06:20:00|2681.55|2681.05|2682.22|2681.72|2683.43|2683.11|2681.4|2680.9|455
1736922300000|2025-01-15 06:25:00|2682.3|2681.8|2682.35|2681.85|2683.35|2682.85|2681.85|2681.35|352
1736922600000|2025-01-15 06:30:00|2682.39|2681.89|2682.34|2681.84|2682.68|2682.18|2681.74|2681.31|309
1736922900000|2025-01-15 06:35:00|2682.35|2681.85|2682.62|2682.12|2682.68|2682.18|2681.7|2681.3|358
1736923200000|2025-01-15 06:40:00|2682.58|2682.08|2683.2|2682.7|2683.53|2683.03|2682.29|2681.79|466
1736923500000|2025-01-15 06:45:00|2683.23|2682.73|2681.97|2681.47|2683.4|2683.03|2681.74|2681.24|426
1736923800000|2025-01-15 06:50:00|2681.96|2681.46|2681.28|2680.98|2682.16|2681.66|2680.91|2680.47|409
1736924100000|2025-01-15 06:55:00|2681.38|2680.88|2681.22|2680.92|2682.01|2681.62|2681.18|2680.68|443
1736924400000|2025-01-15 07:00:00|2681.18|2680.88|2681.67|2681.17|2682.01|2681.53|2680.61|2680.26|542
1736924700000|2025-01-15 07:05:00|2681.68|2681.18|2681.62|2681.32|2682.16|2681.86|2680.85|2680.37|603
1736925000000|2025-01-15 07:10:00|2681.65|2681.35|2682.08|2681.58|2682.36|2681.86|2681.3|2680.81|378
1736925300000|2025-01-15 07:15:00|2682.16|2681.66|2682.38|2681.88|2682.64|2682.2|2681.41|2681|379
1736925600000|2025-01-15 07:20:00|2682.4|2681.9|2682.47|2681.97|2683.55|2683.05|2682.31|2681.81|363
1736925900000|2025-01-15 07:25:00|2682.49|2681.99|2683.1|2682.8|2683.5|2683.2|2681.87|2681.48|507
1736926200000|2025-01-15 07:30:00|2683.2|2682.7|2682.52|2682.02|2683.72|2683.42|2682.23|2681.73|464
1736926500000|2025-01-15 07:35:00|2682.48|2681.98|2682.95|2682.45|2683.35|2682.91|2682.38|2681.98|389
1736926800000|2025-01-15 07:40:00|2682.9|2682.4|2683.5|2683|2684.39|2683.99|2682.87|2682.37|420
1736927100000|2025-01-15 07:45:00|2683.46|2682.96|2681.98|2681.48|2683.92|2683.45|2681.83|2681.33|400
1736927400000|2025-01-15 07:50:00|2682|2681.5|2681.41|2680.91|2682.35|2681.85|2681.09|2680.59|401
1736927700000|2025-01-15 07:55:00|2681.45|2680.95|2681.67|2681.17|2682.05|2681.63|2680.4|2679.9|418
1736928000000|2025-01-15 08:00:00|2681.68|2681.18|2683.05|2682.55|2683.92|2683.42|2681.51|2681.01|675
1736928300000|2025-01-15 08:05:00|2682.91|2682.41|2684.3|2683.8|2685.55|2685.24|2682.91|2682.41|588
1736928600000|2025-01-15 08:10:00|2684.2|2683.7|2683.85|2683.35|2685.04|2684.55|2683.76|2683.26|538
1736928900000|2025-01-15 08:15:00|2683.74|2683.24|2683.65|2683.15|2684.7|2684.35|2683.15|2682.65|427
1736929200000|2025-01-15 08:20:00|2683.7|2683.2|2684.7|2684.2|2685.15|2684.65|2683.34|2682.84|487
1736929500000|2025-01-15 08:25:00|2684.69|2684.19|2683.9|2683.4|2685|2684.5|2683.6|2683.27|418
1736929800000|2025-01-15 08:30:00|2683.89|2683.39|2682.15|2681.65|2684.5|2684.15|2681.97|2681.65|611
1736930100000|2025-01-15 08:35:00|2682.09|2681.79|2683.84|2683.34|2684.17|2683.67|2681.95|2681.65|389
1736930400000|2025-01-15 08:40:00|2683.87|2683.37|2684.23|2683.73|2684.23|2683.85|2682.47|2681.97|460
1736930700000|2025-01-15 08:45:00|2684.24|2683.74|2684.65|2684.15|2684.66|2684.29|2683.4|2683.06|520
1736931000000|2025-01-15 08:50:00|2684.51|2684.01|2684.11|2683.61|2684.68|2684.28|2683.84|2683.49|406
1736931300000|2025-01-15 08:55:00|2684.14|2683.64|2684.35|2683.85|2684.61|2684.29|2683.73|2683.23|352
1736931600000|2025-01-15 09:00:00|2684.39|2683.89|2684.72|2684.22|2684.83|2684.33|2683.18|2682.68|525
1736931900000|2025-01-15 09:05:00|2684.7|2684.2|2685.6|2685.1|2685.87|2685.57|2684.34|2683.85|696
1736932200000|2025-01-15 09:10:00|2685.52|2685.22|2685.4|2684.9|2686.02|2685.58|2684.97|2684.61|593
1736932500000|2025-01-15 09:15:00|2685.38|2684.88|2685.85|2685.35|2686.15|2685.81|2684.97|2684.48|665
1736932800000|2025-01-15 09:20:00|2685.75|2685.45|2684.41|2683.91|2686.61|2686.24|2684.17|2683.87|590
1736933100000|2025-01-15 09:25:00|2684.55|2684.05|2685.8|2685.3|2685.89|2685.45|2683.97|2683.67|536
1736933400000|2025-01-15 09:30:00|2685.85|2685.35|2686.27|2685.77|2686.5|2686.05|2685.38|2684.99|409
1736933700000|2025-01-15 09:35:00|2686.31|2685.81|2686.91|2686.41|2687|2686.6|2686.1|2685.6|545
1736934000000|2025-01-15 09:40:00|2686.84|2686.54|2688.45|2688.15|2688.6|2688.15|2686.41|2686.03|701
1736934300000|2025-01-15 09:45:00|2688.49|2688.19|2687.05|2686.55|2688.99|2688.69|2686.65|2686.25|752
1736934600000|2025-01-15 09:50:00|2686.95|2686.65|2687.05|2686.55|2687.32|2686.82|2686.45|2685.95|560
1736934900000|2025-01-15 09:55:00|2687.15|2686.65|2686.24|2685.74|2687.55|2687.2|2685.6|2685.3|664
1736935200000|2025-01-15 10:00:00|2686.22|2685.72|2686.31|2686.01|2686.57|2686.25|2685.05|2684.63|749
1736935500000|2025-01-15 10:05:00|2686.27|2685.97|2685.78|2685.48|2687.09|2686.69|2685.63|2685.33|678
1736935800000|2025-01-15 10:10:00|2686.05|2685.75|2686.12|2685.62|2687.13|2686.74|2685.46|2685.16|641
1736936100000|2025-01-15 10:15:00|2686.07|2685.57|2686.47|2685.97|2686.84|2686.46|2685.8|2685.49|620
1736936400000|2025-01-15 10:20:00|2686.5|2686|2685.77|2685.27|2686.64|2686.24|2684.97|2684.67|720
1736936700000|2025-01-15 10:25:00|2685.6|2685.3|2685.61|2685.31|2686.93|2686.54|2685.03|2684.73|793
1736937000000|2025-01-15 10:30:00|2685.56|2685.26|2688.39|2687.89|2688.39|2687.94|2685.38|2685.07|865
1736937300000|2025-01-15 10:35:00|2688.4|2687.9|2688.58|2688.08|2689.07|2688.73|2687.79|2687.36|536
1736937600000|2025-01-15 10:40:00|2688.55|2688.05|2687.11|2686.61|2688.86|2688.49|2686.73|2686.43|593
1736937900000|2025-01-15 10:45:00|2687.18|2686.68|2688.7|2688.2|2688.85|2688.43|2686.88|2686.53|738
1736938200000|2025-01-15 10:50:00|2688.78|2688.28|2688.06|2687.76|2689.54|2689.04|2688.06|2687.74|702
1736938500000|2025-01-15 10:55:00|2688.18|2687.88|2688.61|2688.11|2688.75|2688.42|2687.1|2686.8|589
1736938800000|2025-01-15 11:00:00|2688.7|2688.2|2688.06|2687.76|2689.19|2688.78|2687.86|2687.53|622
1736939100000|2025-01-15 11:05:00|2687.98|2687.68|2686.94|2686.44|2689.29|2688.87|2686.52|2686.22|827
1736939400000|2025-01-15 11:10:00|2686.9|2686.4|2686.82|2686.52|2687.79|2687.39|2686.45|2686.08|981
1736939700000|2025-01-15 11:15:00|2686.75|2686.45|2686.49|2685.99|2687.37|2687|2686.29|2685.92|731
1736940000000|2025-01-15 11:20:00|2686.47|2685.97|2686.36|2685.86|2686.93|2686.6|2685.63|2685.26|684
1736940300000|2025-01-15 11:25:00|2686.34|2685.84|2687.75|2687.25|2687.88|2687.58|2686.18|2685.77|765
1736940600000|2025-01-15 11:30:00|2687.68|2687.18|2686.14|2685.84|2687.83|2687.43|2685.84|2685.54|667
1736940900000|2025-01-15 11:35:00|2685.93|2685.63|2685.56|2685.26|2686.44|2686.11|2685.29|2684.99|712
1736941200000|2025-01-15 11:40:00|2685.61|2685.31|2687.59|2687.29|2688.67|2688.29|2685.55|2685.21|853
1736941500000|2025-01-15 11:45:00|2687.8|2687.3|2687.19|2686.69|2688.4|2688.04|2686.94|2686.5|692
1736941800000|2025-01-15 11:50:00|2687.2|2686.7|2686.78|2686.48|2687.6|2687.16|2686.48|2686.02|657
1736942100000|2025-01-15 11:55:00|2686.8|2686.5|2686.95|2686.65|2687.61|2687.24|2686.39|2685.97|481
1736942400000|2025-01-15 12:00:00|2687.05|2686.55|2685.87|2685.57|2687.92|2687.42|2685.6|2682.82|534
1736942700000|2025-01-15 12:05:00|2685.97|2685.47|2686.45|2686.15|2686.58|2686.27|2685.19|2684.89|699
1736943000000|2025-01-15 12:10:00|2686.26|2685.96|2686.54|2686.24|2687.44|2687.1|2685.86|2685.56|823
1736943300000|2025-01-15 12:15:00|2686.63|2686.33|2686.06|2685.56|2686.87|2686.52|2685.63|2685.17|608
1736943600000|2025-01-15 12:20:00|2686.01|2685.51|2685.73|2685.23|2686.09|2685.59|2684.61|2684.29|633
1736943900000|2025-01-15 12:25:00|2685.71|2685.21|2686.84|2686.54|2687.06|2686.71|2685.18|2684.84|622
1736944200000|2025-01-15 12:30:00|2686.82|2686.52|2685.41|2685.11|2687.66|2687.24|2685.4|2684.98|897
1736944500000|2025-01-15 12:35:00|2685.45|2685.15|2686.35|2685.85|2686.58|2686.28|2685.45|2685.15|650
1736944800000|2025-01-15 12:40:00|2686.37|2685.87|2685.71|2685.21|2687.05|2686.67|2685.44|2685.02|686
1736945100000|2025-01-15 12:45:00|2685.61|2685.31|2685.54|2685.24|2685.94|2685.58|2684.2|2683.9|877
1736945400000|2025-01-15 12:50:00|2685.52|2685.22|2685.7|2685.4|2686.29|2685.92|2685.42|2685.01|608
1736945700000|2025-01-15 12:55:00|2685.65|2685.35|2684.77|2684.47|2685.65|2685.35|2684.47|2683.97|820
1736946000000|2025-01-15 13:00:00|2685.08|2684.58|2683.77|2683.27|2685.23|2684.73|2682.81|2682.51|1324
1736946300000|2025-01-15 13:05:00|2683.74|2683.24|2684.4|2683.9|2685.19|2684.8|2683.28|2682.79|1095
1736946600000|2025-01-15 13:10:00|2684.33|2684.03|2686.04|2685.74|2686.16|2685.86|2684.32|2684.02|1010
1736946900000|2025-01-15 13:15:00|2686.08|2685.78|2685.69|2685.19|2687.17|2686.79|2685.5|2685.19|782
1736947200000|2025-01-15 13:20:00|2685.59|2685.39|2683.27|2682.77|2685.81|2685.39|2682.21|2681.81|1017
1736947500000|2025-01-15 13:25:00|2683.39|2682.89|2685.66|2682.53|2685.67|2684.95|2683.39|2682.35|807
1736947800000|2025-01-15 13:30:00|2688.1|2683.62|2688.81|2687.07|2694.84|2693.29|2685.9|2683.62|1547
1736948100000|2025-01-15 13:35:00|2688.15|2687.65|2687.98|2687.48|2690.72|2690.32|2684.93|2684.43|1567
1736948400000|2025-01-15 13:40:00|2687.93|2687.43|2687.26|2686.76|2688.57|2688.27|2685.86|2685.36|1528
1736948700000|2025-01-15 13:45:00|2687.37|2686.87|2689.39|2688.89|2691.11|2690.68|2686.26|2685.76|1578
1736949000000|2025-01-15 13:50:00|2689.34|2688.84|2689.44|2688.94|2690.85|2690.35|2687.57|2687.07|1554
1736949300000|2025-01-15 13:55:00|2689.45|2688.95|2694.08|2693.58|2694.48|2693.98|2688.81|2688.31|1521
1736949600000|2025-01-15 14:00:00|2694.02|2693.52|2694.25|2693.75|2696.33|2695.83|2693.61|2693.11|1440
1736949900000|2025-01-15 14:05:00|2694.1|2693.6|2689.9|2689.4|2694.1|2693.6|2689.57|2689.07|1506
1736950200000|2025-01-15 14:10:00|2690.03|2689.53|2689.12|2688.62|2690.5|2690|2687.98|2687.48|1406
1736950500000|2025-01-15 14:15:00|2689.03|2688.53|2687.73|2687.23|2689.89|2689.39|2687.28|2686.87|1363
1736950800000|2025-01-15 14:20:00|2687.71|2687.21|2690.39|2689.89|2690.54|2690.04|2686.16|2685.66|1145
1736951100000|2025-01-15 14:25:00|2690.37|2689.87|2689.97|2689.47|2690.62|2690.12|2688.39|2687.89|1154
1736951400000|2025-01-15 14:30:00|2690.05|2689.55|2682.83|2682.33|2690.94|2690.44|2682.28|2681.78|1423
1736951700000|2025-01-15 14:35:00|2682.85|2682.35|2682.27|2681.77|2683.91|2683.41|2678.54|2678.04|1566
1736952000000|2025-01-15 14:40:00|2682.26|2681.76|2681.58|2681.08|2685|2684.5|2681.28|2680.78|1409
1736952300000|2025-01-15 14:45:00|2681.62|2681.12|2682.57|2682.07|2683.38|2682.88|2679.27|2678.77|1489
1736952600000|2025-01-15 14:50:00|2682.72|2682.22|2684.11|2683.61|2684.79|2684.29|2682.57|2682.07|1234
1736952900000|2025-01-15 14:55:00|2684.13|2683.63|2682.34|2681.84|2684.55|2684.05|2682|2681.53|1475
1736953200000|2025-01-15 15:00:00|2682.39|2681.89|2677.59|2677.09|2682.39|2681.89|2677|2676.5|1553
1736953500000|2025-01-15 15:05:00|2677.53|2677.03|2680.33|2679.83|2680.82|2680.32|2677.48|2676.99|1446
1736953800000|2025-01-15 15:10:00|2680.36|2679.86|2679.11|2678.61|2681.82|2681.32|2677.58|2677.08|1508
1736954100000|2025-01-15 15:15:00|2679.31|2678.81|2679.61|2679.11|2681.44|2680.94|2678.37|2677.87|1148
1736954400000|2025-01-15 15:20:00|2679.67|2679.17|2682.18|2681.68|2683.12|2682.62|2679.01|2678.51|1278
1736954700000|2025-01-15 15:25:00|2682.11|2681.61|2681.73|2681.43|2683.39|2683.05|2681.13|2680.71|1333
1736955000000|2025-01-15 15:30:00|2681.68|2681.38|2682.31|2681.81|2682.8|2682.47|2679.82|2679.42|1223
1736955300000|2025-01-15 15:35:00|2682.37|2681.87|2680.54|2680.04|2682.52|2682.2|2679.49|2678.99|1209
1736955600000|2025-01-15 15:40:00|2680.33|2680.03|2680.07|2679.57|2681.73|2681.38|2679.17|2678.81|1113
1736955900000|2025-01-15 15:45:00|2679.88|2679.58|2680.55|2680.05|2680.86|2680.56|2678.77|2678.47|1200
1736956200000|2025-01-15 15:50:00|2680.58|2680.08|2678.26|2677.96|2680.59|2680.14|2677.75|2677.39|1211
1736956500000|2025-01-15 15:55:00|2678.21|2677.91|2678.85|2678.35|2679.57|2679.16|2678.21|2677.83|1291
1736956800000|2025-01-15 16:00:00|2678.71|2678.41|2680.31|2680.01|2680.58|2680.2|2677.16|2676.85|1249
1736957100000|2025-01-15 16:05:00|2680.28|2679.98|2678.69|2678.39|2680.69|2680.33|2678.58|2678.22|1016
1736957400000|2025-01-15 16:10:00|2678.73|2678.43|2682.18|2681.88|2682.37|2682.06|2678.19|2677.82|1114
1736957700000|2025-01-15 16:15:00|2682.21|2681.91|2683.4|2682.9|2683.65|2683.35|2682.06|2681.65|1209
1736958000000|2025-01-15 16:20:00|2683.47|2682.97|2683.93|2683.43|2685.26|2684.91|2682.9|2682.6|1202
1736958300000|2025-01-15 16:25:00|2683.72|2683.42|2683.19|2682.89|2683.89|2683.51|2681.93|2681.56|1182
1736958600000|2025-01-15 16:30:00|2683.15|2682.85|2682.43|2682.13|2683.88|2683.44|2681.78|2681.48|1467
1736958900000|2025-01-15 16:35:00|2682.45|2682.15|2685.82|2685.52|2686.3|2685.8|2682.14|2681.69|1094
1736959200000|2025-01-15 16:40:00|2685.92|2685.42|2686.67|2686.17|2686.82|2686.52|2684.39|2684|1087
1736959500000|2025-01-15 16:45:00|2686.64|2686.14|2688.27|2687.77|2688.54|2688.04|2686.01|2685.53|1043
1736959800000|2025-01-15 16:50:00|2688.37|2687.87|2688.99|2688.49|2689.63|2689.33|2687.83|2687.38|985
1736960100000|2025-01-15 16:55:00|2688.97|2688.47|2689.56|2689.26|2690.26|2689.96|2688.48|2688.05|1098
1736960400000|2025-01-15 17:00:00|2689.65|2689.35|2690.8|2690.5|2691.22|2690.82|2689.65|2689.35|1064
1736960700000|2025-01-15 17:05:00|2690.82|2690.52|2692.55|2692.25|2693.32|2692.84|2690.65|2690.27|959
1736961000000|2025-01-15 17:10:00|2692.64|2692.34|2691.67|2691.37|2693.31|2693.01|2691.3|2690.8|1037
1736961300000|2025-01-15 17:15:00|2691.66|2691.16|2690.15|2689.85|2691.92|2691.62|2690.04|2689.74|905
1736961600000|2025-01-15 17:20:00|2690.16|2689.86|2688.92|2688.62|2691.11|2690.81|2688.73|2688.43|796
1736961900000|2025-01-15 17:25:00|2688.94|2688.64|2691.25|2690.95|2691.65|2691.35|2688.85|2688.47|744
1736962200000|2025-01-15 17:30:00|2691.16|2690.86|2692.47|2692.17|2692.75|2692.37|2690.72|2690.42|857
1736962500000|2025-01-15 17:35:00|2692.63|2692.33|2691.47|2691.17|2693.45|2693.15|2691.12|2690.74|762
1736962800000|2025-01-15 17:40:00|2691.48|2691.18|2693.28|2692.98|2693.28|2692.98|2691.09|2690.65|694
1736963100000|2025-01-15 17:45:00|2693.22|2692.92|2693.13|2692.83|2693.4|2693.07|2692.15|2691.85|549
1736963400000|2025-01-15 17:50:00|2693.15|2692.85|2693|2692.7|2693.4|2693.1|2691.92|2691.62|603
1736963700000|2025-01-15 17:55:00|2693.06|2692.76|2692.88|2692.58|2693.43|2693.03|2692.05|2691.72|604
1736964000000|2025-01-15 18:00:00|2693.09|2692.79|2692.95|2692.65|2693.37|2692.98|2692.25|2691.9|738
1736964300000|2025-01-15 18:05:00|2692.87|2692.57|2693.49|2693.19|2694.27|2693.94|2692.32|2692.02|562
1736964600000|2025-01-15 18:10:00|2693.59|2693.29|2693.94|2693.44|2695.1|2694.8|2693.36|2693.06|666
1736964900000|2025-01-15 18:15:00|2694|2693.7|2694.51|2694.01|2694.71|2694.21|2693|2692.52|899
1736965200000|2025-01-15 18:20:00|2694.59|2694.09|2694.2|2693.7|2695.29|2694.79|2694.04|2693.54|1090
1736965500000|2025-01-15 18:25:00|2694.19|2693.69|2694.19|2693.69|2695.39|2694.99|2693.54|2693.22|1025
1736965800000|2025-01-15 18:30:00|2694.17|2693.67|2694.74|2694.44|2695.48|2695.01|2693.7|2693.35|785
1736966100000|2025-01-15 18:35:00|2694.77|2694.47|2692.63|2692.33|2694.92|2694.55|2692.23|2691.84|761
1736966400000|2025-01-15 18:40:00|2692.68|2692.38|2691.8|2691.3|2693.04|2692.58|2691.71|2691.3|606
1736966700000|2025-01-15 18:45:00|2691.79|2691.29|2692.57|2692.07|2692.65|2692.35|2691.47|2690.97|655
1736967000000|2025-01-15 18:50:00|2692.66|2692.36|2693.04|2692.54|2693.7|2693.26|2692.5|2692.1|827
1736967300000|2025-01-15 18:55:00|2693.03|2692.53|2694.28|2693.98|2694.51|2694.14|2692.83|2692.53|895
1736967600000|2025-01-15 19:00:00|2694.27|2693.97|2694.65|2694.15|2695.24|2694.84|2694.27|2693.92|749
1736967900000|2025-01-15 19:05:00|2694.75|2694.25|2693.59|2693.29|2695.04|2694.54|2693.45|2693.07|722
1736968200000|2025-01-15 19:10:00|2693.49|2693.19|2694.05|2693.75|2694.44|2693.94|2692.82|2692.34|581
1736968500000|2025-01-15 19:15:00|2694.11|2693.81|2694.15|2693.65|2694.53|2694.21|2693.41|2692.97|608
1736968800000|2025-01-15 19:20:00|2694.19|2693.69|2693.6|2693.3|2694.78|2694.36|2693.51|2693.2|638
1736969100000|2025-01-15 19:25:00|2693.7|2693.2|2694.15|2693.65|2694.55|2694.25|2693.45|2693.08|692
1736969400000|2025-01-15 19:30:00|2694.23|2693.73|2694|2693.5|2694.23|2693.85|2693.14|2692.83|614
1736969700000|2025-01-15 19:35:00|2694.05|2693.55|2694.3|2694|2694.84|2694.54|2693.59|2693.25|653
1736970000000|2025-01-15 19:40:00|2694.41|2693.91|2694.35|2694.05|2695.45|2695.15|2694.21|2693.87|586
1736970300000|2025-01-15 19:45:00|2694.45|2693.95|2695.04|2694.74|2695.31|2694.92|2693.94|2693.63|377
1736970600000|2025-01-15 19:50:00|2695.17|2694.87|2694.83|2694.53|2695.26|2694.96|2694.36|2694.06|391
1736970900000|2025-01-15 19:55:00|2694.81|2694.51|2694.38|2694.08|2695.3|2695|2694.09|2693.79|424
1736971200000|2025-01-15 20:00:00|2694.4|2694.1|2694.51|2694.21|2694.6|2694.23|2693.47|2693.13|459
1736971500000|2025-01-15 20:05:00|2694.5|2694.2|2695.2|2694.9|2695.83|2695.53|2694.5|2694.2|505
1736971800000|2025-01-15 20:10:00|2695.14|2694.84|2696.08|2695.78|2696.35|2696.05|2695.11|2694.72|378
1736972100000|2025-01-15 20:15:00|2696.15|2695.65|2695.49|2695.19|2696.28|2695.9|2695.39|2695.09|331
1736972400000|2025-01-15 20:20:00|2695.6|2695.1|2695.62|2695.32|2695.96|2695.61|2695.45|2695.08|328
1736972700000|2025-01-15 20:25:00|2695.71|2695.21|2695.75|2695.45|2696.08|2695.78|2695.33|2694.99|286
1736973000000|2025-01-15 20:30:00|2695.85|2695.35|2695.1|2694.8|2695.88|2695.47|2695.01|2694.68|458
1736973300000|2025-01-15 20:35:00|2695.12|2694.82|2695.38|2694.88|2695.56|2695.26|2694.86|2694.51|398
1736973600000|2025-01-15 20:40:00|2695.37|2694.87|2695.7|2695.4|2695.86|2695.56|2694.53|2694.23|570
1736973900000|2025-01-15 20:45:00|2695.71|2695.41|2695.06|2694.76|2696.3|2695.99|2694.92|2694.56|761
1736974200000|2025-01-15 20:50:00|2695.07|2694.77|2696.14|2695.84|2696.39|2696.08|2695.01|2694.64|888
1736974500000|2025-01-15 20:55:00|2696.22|2695.92|2696.59|2696.29|2696.85|2696.43|2695.65|2695.32|1058
1736974800000|2025-01-15 21:00:00|2696.66|2696.36|2696.94|2696.44|2697.13|2696.72|2696.53|2696.04|393
1736975100000|2025-01-15 21:05:00|2696.87|2696.57|2696.81|2696.51|2697.11|2696.76|2696.52|2696.09|286
1736975400000|2025-01-15 21:10:00|2696.79|2696.49|2697.27|2696.97|2697.77|2697.33|2696.65|2696.35|360
1736975700000|2025-01-15 21:15:00|2697.25|2696.95|2696.9|2696.6|2697.66|2697.16|2696.59|2696.12|320
1736976000000|2025-01-15 21:20:00|2697|2696.5|2695.92|2695.42|2697.08|2696.71|2695.79|2695.42|359
1736976300000|2025-01-15 21:25:00|2695.94|2695.44|2695.45|2694.95|2696.05|2695.55|2695.07|2694.67|276
1736976600000|2025-01-15 21:30:00|2695.38|2694.88|2694.49|2693.99|2695.7|2695.3|2694.46|2693.96|278
1736976900000|2025-01-15 21:35:00|2694.38|2693.88|2694.75|2694.25|2695.16|2694.66|2694.24|2693.85|295
1736977200000|2025-01-15 21:40:00|2694.79|2694.29|2695.23|2694.93|2696.19|2695.2|2694.22|2693.87|278
1736977500000|2025-01-15 21:45:00|2695.24|2694.94|2696.18|2695.88|2696.29|2695.91|2695.22|2694.84|233
1736977800000|2025-01-15 21:50:00|2696.5|2696.2|2696.81|2696.31|2697.74|2696.51|2696.05|2695.44|259
1736978100000|2025-01-15 21:55:00|2696.53|2696.23|2697.2|2696.7|2698.61|2696.95|2696.53|2695.21|223
1736982000000|2025-01-15 23:00:00|2699.33|2694.33|2697.8|2697.3|2702.51|2698|2696.33|2691.33|90
1736982300000|2025-01-15 23:05:00|2697.9|2697.4|2695.7|2695.2|2699.64|2697.4|2695.18|2693.6|218
1736982600000|2025-01-15 23:10:00|2695.95|2695.45|2696.19|2695.69|2696.19|2695.69|2695.28|2694.78|141
1736982900000|2025-01-15 23:15:00|2696.2|2695.7|2696.93|2696.43|2696.95|2696.43|2695.85|2694.85|153
1736983200000|2025-01-15 23:20:00|2696.8|2696.3|2696.38|2695.88|2697.03|2696.53|2695.57|2695.07|201
1736983500000|2025-01-15 23:25:00|2696.28|2695.78|2696.35|2695.85|2696.58|2696.08|2695.93|2695.43|152
1736983800000|2025-01-15 23:30:00|2696.3|2695.8|2695.63|2695.13|2696.42|2695.92|2695.38|2694.88|128
1736984100000|2025-01-15 23:35:00|2695.76|2695.26|2695.35|2694.85|2695.91|2695.41|2695.04|2694.72|179
1736984400000|2025-01-15 23:40:00|2695.45|2694.95|2695.23|2694.73|2695.49|2694.99|2694.81|2694.31|202
1736984700000|2025-01-15 23:45:00|2695.22|2694.72|2695.29|2694.99|2695.85|2695.35|2694.83|2694.42|200
1736985000000|2025-01-15 23:50:00|2695.43|2694.93|2695.46|2694.96|2695.8|2695.3|2694.91|2694.42|257
1736985300000|2025-01-15 23:55:00|2695.53|2695.03|2695.45|2694.95|2695.84|2695.34|2695.05|2694.55|140
1736985600000|2025-01-16 00:00:00|2695.65|2695.15|2694.49|2694.19|2695.99|2695.49|2693.72|2693.37|318
1736985900000|2025-01-16 00:05:00|2694.48|2694.18|2693.25|2692.75|2694.82|2694.42|2692.85|2692.35|341
1736986200000|2025-01-16 00:10:00|2693.49|2692.99|2693.95|2693.45|2694.51|2694.01|2693.08|2692.58|261
1736986500000|2025-01-16 00:15:00|2694.08|2693.58|2698.15|2697.65|2698.54|2698.04|2694|2693.5|436
1736986800000|2025-01-16 00:20:00|2698.06|2697.56|2696.05|2695.55|2698.75|2698.25|2695.8|2695.3|450
1736987100000|2025-01-16 00:25:00|2696.01|2695.51|2696.83|2696.33|2697.45|2696.95|2693.22|2692.72|417
1736987400000|2025-01-16 00:30:00|2696.89|2696.39|2696.3|2695.8|2697.65|2697.15|2696.16|2695.66|340
1736987700000|2025-01-16 00:35:00|2696.15|2695.65|2695.36|2694.86|2696.49|2696.19|2694.8|2694.3|348
1736988000000|2025-01-16 00:40:00|2695.35|2694.85|2696.7|2696.2|2697.95|2697.45|2695.35|2694.85|324
1736988300000|2025-01-16 00:45:00|2696.64|2696.14|2696.2|2695.7|2697.8|2697.3|2695.85|2695.35|282
1736988600000|2025-01-16 00:50:00|2696.1|2695.6|2696.25|2695.75|2696.71|2696.21|2695.8|2695.3|315
1736988900000|2025-01-16 00:55:00|2696.5|2696|2695.73|2695.23|2696.74|2696.24|2695.45|2694.95|323
1736989200000|2025-01-16 01:00:00|2695.77|2695.27|2698.16|2697.66|2698.7|2698.25|2694.97|2694.47|1100
1736989500000|2025-01-16 01:05:00|2698.15|2697.65|2699.89|2699.39|2700.45|2699.95|2697.86|2697.36|1017
1736989800000|2025-01-16 01:10:00|2699.95|2699.45|2699.25|2698.75|2700.46|2700.03|2698.54|2698.04|692
1736990100000|2025-01-16 01:15:00|2699.36|2698.86|2698.91|2698.41|2699.58|2699.08|2698.22|2697.72|661
1736990400000|2025-01-16 01:20:00|2698.86|2698.36|2699.7|2699.2|2700.09|2699.59|2698.33|2697.83|641
1736990700000|2025-01-16 01:25:00|2699.88|2699.38|2700.23|2699.73|2700.46|2699.96|2699.24|2698.87|594
1736991000000|2025-01-16 01:30:00|2700.27|2699.77|2701.34|2700.84|2702.41|2702.11|2699.93|2699.43|877
1736991300000|2025-01-16 01:35:00|2701.24|2700.74|2699.91|2699.41|2701.8|2701.3|2699.61|2699.11|819
1736991600000|2025-01-16 01:40:00|2699.89|2699.39|2700.49|2699.99|2701.42|2700.96|2698.99|2698.67|973
1736991900000|2025-01-16 01:45:00|2700.52|2700.02|2698.43|2697.93|2701.19|2700.69|2698.4|2697.9|730
1736992200000|2025-01-16 01:50:00|2698.38|2697.88|2696.59|2696.09|2698.93|2698.43|2696.4|2695.9|854
1736992500000|2025-01-16 01:55:00|2696.55|2696.05|2696.6|2696.1|2697.8|2697.3|2695.84|2695.34|691
1736992800000|2025-01-16 02:00:00|2696.59|2696.29|2697.45|2696.95|2698.36|2697.86|2696.14|2695.64|688
1736993100000|2025-01-16 02:05:00|2697.53|2697.03|2697.25|2696.75|2698.19|2697.87|2695.91|2695.41|612
1736993400000|2025-01-16 02:10:00|2697.33|2696.83|2696.51|2696.01|2697.98|2697.48|2696.39|2695.89|631
1736993700000|2025-01-16 02:15:00|2696.39|2695.89|2696.25|2695.95|2696.83|2696.44|2695.49|2694.99|660
1736994000000|2025-01-16 02:20:00|2696.35|2695.85|2696.11|2695.61|2696.51|2696.01|2695.45|2694.95|638
1736994300000|2025-01-16 02:25:00|2696.13|2695.63|2696.89|2696.39|2697.04|2696.54|2696|2695.5|410
1736994600000|2025-01-16 02:30:00|2696.91|2696.41|2697.77|2697.27|2698.49|2697.99|2696.43|2695.93|679
1736994900000|2025-01-16 02:35:00|2697.8|2697.3|2696.85|2696.35|2697.85|2697.35|2696.65|2696.15|397
1736995200000|2025-01-16 02:40:00|2696.8|2696.3|2697.19|2696.69|2697.85|2697.35|2696.75|2696.25|461
1736995500000|2025-01-16 02:45:00|2697.27|2696.77|2696.63|2696.13|2697.71|2697.21|2696.35|2695.85|415
1736995800000|2025-01-16 02:50:00|2696.57|2696.07|2696.43|2695.93|2697.08|2696.58|2695.9|2695.4|451
1736996100000|2025-01-16 02:55:00|2696.47|2695.97|2697.7|2697.2|2697.91|2697.48|2696.24|2695.74|554
1736996400000|2025-01-16 03:00:00|2697.76|2697.26|2696.9|2696.4|2697.8|2697.39|2696.16|2695.84|407
1736996700000|2025-01-16 03:05:00|2696.8|2696.3|2697.66|2697.16|2697.68|2697.18|2696.55|2696.05|444
1736997000000|2025-01-16 03:10:00|2697.5|2697|2697|2696.5|2698.2|2697.7|2696.9|2696.4|427
1736997300000|2025-01-16 03:15:00|2696.79|2696.29|2696.75|2696.45|2697.7|2697.2|2695.91|2695.41|465
1736997600000|2025-01-16 03:20:00|2696.86|2696.56|2697.13|2696.63|2697.96|2697.58|2696.54|2696.04|507
1736997900000|2025-01-16 03:25:00|2697.11|2696.61|2696.75|2696.45|2697.26|2696.76|2695.72|2695.22|751
1736998200000|2025-01-16 03:30:00|2696.44|2696.14|2698.6|2698.1|2698.6|2698.1|2696.44|2696.14|458
1736998500000|2025-01-16 03:35:00|2698.7|2698.2|2697.91|2697.41|2698.88|2698.45|2697.7|2697.2|345
1736998800000|2025-01-16 03:40:00|2697.9|2697.4|2697.67|2697.37|2697.99|2697.65|2697.12|2696.7|390
1736999100000|2025-01-16 03:45:00|2697.71|2697.41|2696.68|2696.38|2698.04|2697.68|2696.45|2696.03|345
1736999400000|2025-01-16 03:50:00|2696.67|2696.37|2697.91|2697.41|2698.18|2697.74|2696.67|2696.35|434
1736999700000|2025-01-16 03:55:00|2697.89|2697.39|2697.28|2696.98|2697.98|2697.48|2697.01|2696.62|449
1737000000000|2025-01-16 04:00:00|2697.56|2697.06|2697.39|2697.09|2698.1|2697.8|2697.16|2696.86|461
1737000300000|2025-01-16 04:05:00|2697.45|2696.95|2697.56|2697.06|2697.65|2697.24|2696.94|2696.63|268
1737000600000|2025-01-16 04:10:00|2697.58|2697.08|2697.63|2697.13|2698.13|2697.63|2697.29|2696.88|323
1737000900000|2025-01-16 04:15:00|2697.67|2697.17|2697.92|2697.42|2698.31|2698.01|2697.5|2697|303
1737001200000|2025-01-16 04:20:00|2697.96|2697.46|2697.43|2696.93|2698|2697.5|2697.13|2696.67|218
1737001500000|2025-01-16 04:25:00|2697.53|2697.03|2697.33|2697.03|2697.55|2697.05|2696.96|2696.56|211
1737001800000|2025-01-16 04:30:00|2697.43|2696.93|2697.74|2697.24|2697.91|2697.41|2697.02|2696.62|314
1737002100000|2025-01-16 04:35:00|2697.78|2697.28|2697.64|2697.14|2698.1|2697.6|2697.46|2697.07|297
1737002400000|2025-01-16 04:40:00|2697.66|2697.16|2698.13|2697.63|2698.22|2697.72|2697.49|2697.11|332
1737002700000|2025-01-16 04:45:00|2698.15|2697.65|2697.65|2697.15|2698.45|2697.95|2697.53|2697.15|358
1737003000000|2025-01-16 04:50:00|2697.69|2697.19|2697.89|2697.39|2698.07|2697.57|2697.4|2697|343
1737003300000|2025-01-16 04:55:00|2697.95|2697.45|2697.63|2697.33|2698.12|2697.62|2697.48|2697.1|341
1737003600000|2025-01-16 05:00:00|2697.82|2697.32|2697.28|2696.98|2697.92|2697.47|2697.08|2696.66|420
1737003900000|2025-01-16 05:05:00|2697.33|2697.03|2696.45|2696.15|2697.52|2697.13|2696.26|2695.9|342
1737004200000|2025-01-16 05:10:00|2696.46|2696.16|2695.75|2695.45|2696.57|2696.27|2695.43|2695.02|396
1737004500000|2025-01-16 05:15:00|2695.85|2695.35|2696.01|2695.51|2696.28|2695.96|2695.48|2695.06|617
1737004800000|2025-01-16 05:20:00|2695.99|2695.49|2695.49|2694.99|2696.12|2695.62|2695.15|2694.76|337
1737005100000|2025-01-16 05:25:00|2695.48|2694.98|2694.92|2694.42|2695.59|2695.09|2694.79|2694.29|261
1737005400000|2025-01-16 05:30:00|2694.91|2694.41|2695.72|2695.22|2696.11|2695.62|2694.03|2693.67|669
1737005700000|2025-01-16 05:35:00|2695.77|2695.27|2694.75|2694.25|2695.91|2695.56|2694.52|2694.02|642
1737006000000|2025-01-16 05:40:00|2694.72|2694.22|2694.86|2694.36|2696.06|2695.56|2694.34|2693.91|632
1737006300000|2025-01-16 05:45:00|2694.9|2694.4|2694.99|2694.69|2695.34|2694.93|2694.24|2693.92|480
1737006600000|2025-01-16 05:50:00|2695.09|2694.79|2694.91|2694.41|2695.47|2695.17|2694.37|2693.87|430
1737006900000|2025-01-16 05:55:00|2694.95|2694.45|2694.95|2694.45|2695.24|2694.74|2694.31|2693.81|480
1737007200000|2025-01-16 06:00:00|2694.92|2694.42|2694.47|2693.97|2695.88|2695.38|2694|2693.55|505
1737007500000|2025-01-16 06:05:00|2694.44|2693.94|2694.55|2694.05|2695.16|2694.73|2694.14|2693.64|417
1737007800000|2025-01-16 06:10:00|2694.44|2693.94|2691.77|2691.27|2694.69|2694.19|2691.15|2690.75|650
1737008100000|2025-01-16 06:15:00|2691.79|2691.29|2690.75|2690.45|2692.21|2691.91|2690.54|2690.11|760
1737008400000|2025-01-16 06:20:00|2690.72|2690.42|2692.39|2691.89|2693.06|2692.65|2690.18|2689.7|559
1737008700000|2025-01-16 06:25:00|2692.35|2691.85|2692.14|2691.84|2692.76|2692.26|2691.83|2691.38|313
1737009000000|2025-01-16 06:30:00|2692.15|2691.65|2692.17|2691.67|2692.53|2692.08|2691.79|2691.39|420
1737009300000|2025-01-16 06:35:00|2692.18|2691.68|2692.6|2692.3|2693.26|2692.76|2691.75|2691.36|573
1737009600000|2025-01-16 06:40:00|2692.71|2692.41|2693.61|2693.11|2694.13|2693.63|2692.64|2692.14|466
1737009900000|2025-01-16 06:45:00|2693.56|2693.06|2693.87|2693.37|2694.13|2693.63|2692.94|2692.54|458
1737010200000|2025-01-16 06:50:00|2693.88|2693.38|2694.4|2693.9|2694.49|2693.99|2693.58|2693.14|569
1737010500000|2025-01-16 06:55:00|2694.47|2693.97|2694.17|2693.87|2695.07|2694.57|2694.05|2693.58|420
1737010800000|2025-01-16 07:00:00|2694.16|2693.86|2695.25|2694.75|2695.34|2694.88|2693.62|2693.31|503
1737011100000|2025-01-16 07:05:00|2695.35|2694.85|2696.55|2696.05|2696.69|2696.19|2694.95|2694.45|575
1737011400000|2025-01-16 07:10:00|2696.7|2696.2|2698.06|2697.56|2698.24|2697.74|2695.86|2695.52|609
1737011700000|2025-01-16 07:15:00|2697.97|2697.47|2697.09|2696.59|2699.19|2698.69|2696.67|2696.37|730
1737012000000|2025-01-16 07:20:00|2696.96|2696.46|2697.42|2696.92|2698|2697.61|2696.58|2696.22|506
1737012300000|2025-01-16 07:25:00|2697.14|2696.64|2697.37|2696.87|2697.57|2697.19|2696.22|2695.85|818
1737012600000|2025-01-16 07:30:00|2697.39|2696.89|2697.64|2697.34|2698.34|2697.84|2697.03|2696.53|642
1737012900000|2025-01-16 07:35:00|2697.68|2697.18|2697.54|2697.24|2698.76|2698.34|2697.24|2696.94|534
1737013200000|2025-01-16 07:40:00|2697.52|2697.22|2698.58|2698.28|2699.24|2698.92|2697.45|2697.15|581
1737013500000|2025-01-16 07:45:00|2698.51|2698.21|2698.98|2698.68|2699.81|2699.33|2696.39|2696.09|704
1737013800000|2025-01-16 07:50:00|2699.04|2698.74|2697.33|2696.83|2700.21|2699.86|2697.23|2696.73|491
1737014100000|2025-01-16 07:55:00|2697.28|2696.78|2698.59|2698.09|2699.1|2698.6|2696.98|2696.68|501
1737014400000|2025-01-16 08:00:00|2698.69|2698.19|2698.82|2698.32|2699.15|2698.65|2697.29|2696.99|701
1737014700000|2025-01-16 08:05:00|2698.99|2698.49|2699.96|2699.46|2700.2|2699.7|2698.55|2698.05|780
1737015000000|2025-01-16 08:10:00|2700|2699.5|2700|2699.5|2700.49|2700.13|2699.39|2698.89|789
1737015300000|2025-01-16 08:15:00|2700.08|2699.58|2702.16|2701.86|2702.76|2702.32|2700|2699.5|839
1737015600000|2025-01-16 08:20:00|2702.15|2701.85|2702.99|2702.49|2703.63|2703.16|2702.15|2701.65|651
1737015900000|2025-01-16 08:25:00|2702.9|2702.4|2701.7|2701.2|2703.83|2703.33|2701.35|2700.85|838
1737016200000|2025-01-16 08:30:00|2701.84|2701.34|2699.72|2699.22|2701.84|2701.34|2699.46|2698.99|782
1737016500000|2025-01-16 08:35:00|2699.61|2699.11|2700.34|2699.84|2701.28|2700.78|2699.11|2698.81|717
1737016800000|2025-01-16 08:40:00|2700.43|2699.93|2699.93|2699.43|2700.73|2700.23|2699.51|2699.11|563
1737017100000|2025-01-16 08:45:00|2699.99|2699.49|2699.5|2699.2|2700.74|2700.29|2699.23|2698.87|692
1737017400000|2025-01-16 08:50:00|2699.57|2699.07|2698.54|2698.24|2699.85|2699.43|2697.79|2697.37|708
1737017700000|2025-01-16 08:55:00|2698.71|2698.41|2699.3|2698.8|2699.75|2699.25|2698.39|2698.01|599
1737018000000|2025-01-16 09:00:00|2699.38|2698.88|2698.31|2697.81|2700.11|2699.71|2698.24|2697.74|995
1737018300000|2025-01-16 09:05:00|2698.26|2697.76|2700.1|2699.8|2700.88|2700.48|2697.78|2697.38|864
1737018600000|2025-01-16 09:10:00|2700.23|2699.93|2702.2|2701.7|2702.35|2702.05|2699.82|2699.52|723
1737018900000|2025-01-16 09:15:00|2702|2701.5|2703.11|2702.61|2703.19|2702.78|2701.02|2700.54|879
1737019200000|2025-01-16 09:20:00|2703.17|2702.67|2705.32|2704.82|2705.96|2705.46|2703.11|2702.61|886
1737019500000|2025-01-16 09:25:00|2705.31|2704.81|2705.64|2705.14|2706.37|2705.87|2704.18|2703.68|874
1737019800000|2025-01-16 09:30:00|2705.55|2705.05|2704.53|2704.23|2706.09|2705.79|2704.01|2703.6|900
1737020100000|2025-01-16 09:35:00|2704.6|2704.3|2704.75|2704.45|2705.25|2704.75|2703.48|2702.98|834
1737020400000|2025-01-16 09:40:00|2704.77|2704.47|2705.29|2704.79|2706.55|2706.2|2704.24|2703.94|673
1737020700000|2025-01-16 09:45:00|2705.53|2705.03|2705.91|2705.61|2706.6|2706.3|2705.34|2705.03|589
1737021000000|2025-01-16 09:50:00|2705.94|2705.64|2704.75|2704.45|2706.23|2705.83|2704.31|2703.99|838
1737021300000|2025-01-16 09:55:00|2704.79|2704.49|2705.64|2705.34|2706.35|2705.85|2704.06|2703.67|779
1737021600000|2025-01-16 10:00:00|2705.67|2705.37|2706.55|2706.05|2706.8|2706.3|2705.03|2704.58|608
1737021900000|2025-01-16 10:05:00|2706.35|2705.85|2708.27|2707.77|2708.76|2708.39|2706.25|2705.75|770
1737022200000|2025-01-16 10:10:00|2708.26|2707.76|2708.52|2708.02|2708.84|2708.39|2707.73|2707.23|683
1737022500000|2025-01-16 10:15:00|2708.54|2708.04|2707.49|2707.19|2708.72|2708.22|2707.45|2707.11|506
1737022800000|2025-01-16 10:20:00|2707.59|2707.09|2708.16|2707.66|2708.86|2708.36|2707.5|2707|582
1737023100000|2025-01-16 10:25:00|2708.17|2707.67|2707.67|2707.37|2708.38|2708|2706.99|2706.66|607
1737023400000|2025-01-16 10:30:00|2707.48|2707.18|2707.1|2706.6|2707.92|2707.52|2706.16|2705.85|635
1737023700000|2025-01-16 10:35:00|2707|2706.5|2706.8|2706.3|2707.45|2706.95|2705.34|2705.03|472
1737024000000|2025-01-16 10:40:00|2706.85|2706.35|2706.37|2705.87|2707|2706.51|2706.09|2705.74|476
1737024300000|2025-01-16 10:45:00|2706.38|2705.88|2707.77|2707.27|2708.09|2707.59|2706.28|2705.84|603
1737024600000|2025-01-16 10:50:00|2707.51|2707.01|2707.7|2707.2|2708.22|2707.79|2706.9|2706.46|551
1737024900000|2025-01-16 10:55:00|2707.73|2707.23|2708.05|2707.75|2708.58|2708.16|2707.39|2706.99|644
1737025200000|2025-01-16 11:00:00|2708.2|2707.9|2707.85|2707.35|2708.48|2708.1|2707.3|2706.93|393
1737025500000|2025-01-16 11:05:00|2707.75|2707.25|2708.08|2707.58|2708.1|2707.72|2706.75|2706.45|450
1737025800000|2025-01-16 11:10:00|2708.06|2707.56|2707.4|2707.1|2709.41|2709.11|2707.39|2707|616
1737026100000|2025-01-16 11:15:00|2707.39|2707.09|2708.74|2708.44|2709.08|2708.74|2707.1|2706.7|531
1737026400000|2025-01-16 11:20:00|2708.84|2708.34|2709.58|2709.08|2709.98|2709.6|2708.58|2708.09|474
1737026700000|2025-01-16 11:25:00|2709.54|2709.04|2709.31|2709.01|2709.75|2709.33|2708.6|2708.19|400
1737027000000|2025-01-16 11:30:00|2709.34|2709.04|2711.2|2710.7|2711.25|2710.85|2708.83|2708.45|450
1737027300000|2025-01-16 11:35:00|2711.25|2710.75|2709.15|2708.65|2711.58|2711.08|2708.95|2708.58|595
1737027600000|2025-01-16 11:40:00|2709.2|2708.7|2708.42|2707.92|2709.28|2708.9|2707.16|2706.84|728
1737027900000|2025-01-16 11:45:00|2708.37|2707.87|2707.5|2707.2|2708.79|2708.37|2707.48|2707.17|702
1737028200000|2025-01-16 11:50:00|2707.46|2707.16|2707.99|2707.69|2708.91|2708.57|2706.85|2706.46|600
1737028500000|2025-01-16 11:55:00|2707.94|2707.64|2706.61|2706.31|2708.08|2707.78|2706.34|2706.04|626
1737028800000|2025-01-16 12:00:00|2706.49|2706.19|2705.38|2705.08|2706.87|2706.37|2704.57|2704.27|960
1737029100000|2025-01-16 12:05:00|2706.77|2706.47|2705.1|2704.6|2707.64|2707.14|2704.58|2704.18|816
1737029400000|2025-01-16 12:10:00|2705.09|2704.59|2706.12|2705.62|2706.26|2705.84|2704.47|2703.97|702
1737029700000|2025-01-16 12:15:00|2706.14|2705.64|2705.28|2704.78|2707.29|2706.79|2704.89|2704.39|873
1737030000000|2025-01-16 12:20:00|2705.33|2704.83|2702.9|2702.4|2705.63|2705.13|2702.61|2702.25|830
1737030300000|2025-01-16 12:25:00|2702.91|2702.41|2702.89|2702.39|2703.85|2703.35|2702.56|2702.09|592
1737030600000|2025-01-16 12:30:00|2702.78|2702.28|2701.34|2701.04|2703.96|2703.52|2701.3|2701|748
1737030900000|2025-01-16 12:35:00|2701.28|2700.98|2702.25|2701.75|2702.93|2702.43|2700.98|2700.48|907
1737031200000|2025-01-16 12:40:00|2702.27|2701.77|2702.03|2701.53|2703.04|2702.54|2701.46|2700.96|825
1737031500000|2025-01-16 12:45:00|2701.97|2701.47|2703.59|2703.09|2704.09|2703.78|2700.37|2700.07|783
1737031800000|2025-01-16 12:50:00|2703.54|2703.04|2704.27|2703.77|2705.38|2704.88|2703.42|2702.95|640
1737032100000|2025-01-16 12:55:00|2704.21|2703.71|2703.97|2703.47|2705.83|2705.45|2703.78|2703.37|694
1737032400000|2025-01-16 13:00:00|2703.96|2703.46|2702.51|2702.01|2704.68|2704.38|2701.56|2701.06|986
1737032700000|2025-01-16 13:05:00|2702.38|2701.88|2703.85|2703.35|2704.59|2704.29|2701.56|2701.06|998
1737033000000|2025-01-16 13:10:00|2703.83|2703.33|2706.7|2706.4|2706.82|2706.52|2703.83|2703.33|878
1737033300000|2025-01-16 13:15:00|2706.84|2706.34|2708.12|2707.82|2708.56|2708.16|2705.98|2705.48|717
1737033600000|2025-01-16 13:20:00|2708.01|2707.71|2710.36|2710.06|2710.82|2710.32|2707.82|2707.52|866
1737033900000|2025-01-16 13:25:00|2710.25|2709.95|2710.34|2709.84|2712.1|2711.75|2709.9|2709.4|711
1737034200000|2025-01-16 13:30:00|2712.05|2709.44|2713.99|2713.49|2716.75|2714.4|2711.34|2708.17|1095
1737034500000|2025-01-16 13:35:00|2714.01|2713.51|2711.12|2710.62|2714.06|2713.56|2710.31|2709.81|1251
1737034800000|2025-01-16 13:40:00|2711.07|2710.57|2714.6|2714.1|2715.45|2715.03|2709.9|2709.4|1367
1737035100000|2025-01-16 13:45:00|2714.65|2714.15|2715.61|2715.11|2716.67|2716.24|2714.47|2713.97|1254
1737035400000|2025-01-16 13:50:00|2715.57|2715.07|2718.27|2717.97|2718.81|2718.41|2715.36|2714.86|1011
1737035700000|2025-01-16 13:55:00|2718.38|2718.08|2715.59|2715.29|2718.44|2718.12|2713.98|2713.48|1072
1737036000000|2025-01-16 14:00:00|2715.64|2715.34|2716.73|2716.23|2717.97|2717.56|2715.34|2714.94|890
1737036300000|2025-01-16 14:05:00|2716.77|2716.27|2717.75|2717.45|2718.88|2718.38|2715.78|2715.39|762
1737036600000|2025-01-16 14:10:00|2717.68|2717.38|2716.44|2715.94|2718.36|2717.86|2714.13|2713.63|923
1737036900000|2025-01-16 14:15:00|2716.53|2716.03|2717.39|2716.89|2717.69|2717.19|2715.59|2715.09|1172
1737037200000|2025-01-16 14:20:00|2717.3|2716.8|2717.04|2716.54|2718.46|2717.97|2715.74|2715.24|1127
1737037500000|2025-01-16 14:25:00|2717.05|2716.55|2716.46|2716.16|2718.53|2718.03|2715.77|2715.27|1056
1737037800000|2025-01-16 14:30:00|2716.41|2716.11|2717.26|2716.76|2717.64|2717.14|2713.9|2713.4|1349
1737038100000|2025-01-16 14:35:00|2717.37|2716.87|2715.78|2715.28|2718.12|2717.63|2713.2|2712.7|1228
1737038400000|2025-01-16 14:40:00|2716.03|2715.53|2717.22|2716.72|2718.37|2717.87|2715.53|2715.03|1222
1737038700000|2025-01-16 14:45:00|2717.21|2716.71|2717.62|2717.12|2718.68|2718.18|2716.42|2715.92|1162
1737039000000|2025-01-16 14:50:00|2717.87|2717.37|2718.56|2718.06|2718.88|2718.44|2716.2|2715.7|1276
1737039300000|2025-01-16 14:55:00|2718.54|2718.04|2719.1|2718.6|2719.63|2719.13|2718.13|2717.8|1189
1737039600000|2025-01-16 15:00:00|2719.07|2718.57|2718.19|2717.89|2719.1|2718.6|2716.46|2715.96|1076
1737039900000|2025-01-16 15:05:00|2718.16|2717.86|2717.6|2717.1|2720.03|2719.53|2715.02|2714.52|1526
1737040200000|2025-01-16 15:10:00|2717.77|2717.27|2713.52|2713.02|2718.86|2718.56|2713.18|2712.68|1438
1737040500000|2025-01-16 15:15:00|2713.51|2713.01|2717|2716.7|2717.45|2717.15|2713.11|2712.61|1367
1737040800000|2025-01-16 15:20:00|2717.1|2716.8|2717.78|2717.28|2718.14|2717.73|2715.03|2714.53|1407
1737041100000|2025-01-16 15:25:00|2717.7|2717.2|2718.01|2717.51|2719.39|2719.09|2717.5|2717|1429
1737041400000|2025-01-16 15:30:00|2718.05|2717.55|2719.47|2718.97|2719.75|2719.44|2717.88|2717.38|1317
1737041700000|2025-01-16 15:35:00|2719.43|2718.93|2717.27|2716.77|2720.04|2719.54|2716.94|2716.44|1172
1737042000000|2025-01-16 15:40:00|2717.25|2716.75|2716.03|2715.53|2717.52|2717.02|2715.32|2714.93|1044
1737042300000|2025-01-16 15:45:00|2716.11|2715.61|2713.63|2713.13|2716.11|2715.61|2713|2712.5|1305
1737042600000|2025-01-16 15:50:00|2713.75|2713.25|2713.5|2713|2715.13|2714.63|2712.97|2712.47|1237
1737042900000|2025-01-16 15:55:00|2713.47|2712.97|2717.11|2716.61|2717.13|2716.8|2713.18|2712.71|1009
1737043200000|2025-01-16 16:00:00|2717.21|2716.71|2718.69|2718.19|2719.03|2718.71|2717.02|2716.52|1388
1737043500000|2025-01-16 16:05:00|2718.7|2718.2|2718.96|2718.46|2719.13|2718.74|2717.25|2716.75|808
1737043800000|2025-01-16 16:10:00|2718.97|2718.47|2718.96|2718.46|2720.5|2720.08|2718.13|2717.63|1176
1737044100000|2025-01-16 16:15:00|2719.2|2718.7|2719.86|2719.56|2720.47|2720.17|2718.56|2718.07|1474
1737044400000|2025-01-16 16:20:00|2719.91|2719.61|2718.09|2717.59|2720.33|2719.91|2717.91|2717.49|965
1737044700000|2025-01-16 16:25:00|2718.07|2717.57|2718.65|2718.15|2719.7|2719.33|2717.74|2717.39|904
1737045000000|2025-01-16 16:30:00|2718.71|2718.21|2720.2|2719.7|2721.06|2720.56|2718.03|2717.53|985
1737045300000|2025-01-16 16:35:00|2720.49|2719.99|2718.9|2718.4|2721.96|2721.61|2718.61|2718.26|890
1737045600000|2025-01-16 16:40:00|2718.88|2718.38|2720.26|2719.76|2720.44|2720.04|2718.64|2718.14|634
1737045900000|2025-01-16 16:45:00|2720.29|2719.79|2720.76|2720.26|2720.81|2720.31|2719.21|2718.71|886
1737046200000|2025-01-16 16:50:00|2720.95|2720.45|2722.6|2722.1|2722.68|2722.26|2720.38|2719.88|939
1737046500000|2025-01-16 16:55:00|2722.64|2722.14|2720.71|2720.21|2722.73|2722.23|2720.47|2720.04|743
1737046800000|2025-01-16 17:00:00|2720.79|2720.29|2721.89|2721.59|2722.31|2721.97|2719.72|2719.22|1030
1737047100000|2025-01-16 17:05:00|2721.94|2721.64|2722.07|2721.57|2722.94|2722.47|2721.71|2721.23|810
1737047400000|2025-01-16 17:10:00|2722.09|2721.59|2722.19|2721.69|2722.8|2722.31|2721.43|2720.93|627
1737047700000|2025-01-16 17:15:00|2722.03|2721.73|2722.43|2721.93|2723.19|2722.69|2721.07|2720.57|888
1737048000000|2025-01-16 17:20:00|2722.46|2721.96|2722.4|2722.1|2722.69|2722.24|2721.35|2720.85|863
1737048300000|2025-01-16 17:25:00|2722.44|2722.14|2722.48|2722.18|2723.44|2723.03|2722.24|2721.88|653
1737048600000|2025-01-16 17:30:00|2722.47|2722.17|2723.22|2722.92|2723.48|2723.07|2722.42|2722.12|696
1737048900000|2025-01-16 17:35:00|2723.33|2722.83|2724.53|2724.03|2725.02|2724.66|2722.94|2722.64|862
1737049200000|2025-01-16 17:40:00|2724.52|2724.02|2723.78|2723.48|2724.98|2724.68|2723.38|2722.89|795
1737049500000|2025-01-16 17:45:00|2723.77|2723.47|2723.29|2722.99|2724.03|2723.72|2721.89|2721.58|623
1737049800000|2025-01-16 17:50:00|2723.31|2723.01|2721.72|2721.22|2723.43|2723.13|2721.35|2720.97|529
1737050100000|2025-01-16 17:55:00|2721.74|2721.24|2721.99|2721.69|2722.86|2722.53|2721.65|2721.15|752
1737050400000|2025-01-16 18:00:00|2722.13|2721.83|2722.23|2721.73|2722.44|2722.05|2721.08|2720.74|811
1737050700000|2025-01-16 18:05:00|2722.25|2721.75|2723.12|2722.82|2723.56|2723.26|2722.18|2721.68|496
1737051000000|2025-01-16 18:10:00|2723.09|2722.79|2721.19|2720.69|2723.43|2723.02|2720.96|2720.63|633
1737051300000|2025-01-16 18:15:00|2721.11|2720.81|2720.59|2720.09|2721.4|2720.9|2719.72|2719.22|626
1737051600000|2025-01-16 18:20:00|2720.44|2719.94|2719.77|2719.27|2720.79|2720.36|2718.95|2718.65|698
1737051900000|2025-01-16 18:25:00|2719.75|2719.25|2718.16|2717.66|2720.02|2719.72|2717.9|2717.51|783
1737052200000|2025-01-16 18:30:00|2718.13|2717.63|2717.78|2717.48|2718.8|2718.46|2717.49|2717.18|981
1737052500000|2025-01-16 18:35:00|2717.82|2717.52|2717.31|2717.01|2719.21|2718.91|2717.22|2716.88|935
1737052800000|2025-01-16 18:40:00|2717.41|2716.91|2716.59|2716.29|2717.84|2717.5|2715.81|2715.51|777
1737053100000|2025-01-16 18:45:00|2716.7|2716.2|2716.6|2716.1|2717.03|2716.53|2715.71|2715.21|650
1737053400000|2025-01-16 18:50:00|2716.61|2716.11|2716.45|2715.95|2717.7|2717.2|2716.06|2715.56|690
1737053700000|2025-01-16 18:55:00|2716.41|2715.91|2715.41|2715.11|2716.53|2716.03|2714.91|2714.55|749
1737054000000|2025-01-16 19:00:00|2715.53|2715.03|2717.22|2716.72|2717.43|2716.93|2715.19|2714.89|919
1737054300000|2025-01-16 19:05:00|2717.21|2716.71|2715.87|2715.37|2717.54|2717.11|2715.71|2715.24|786
1737054600000|2025-01-16 19:10:00|2715.86|2715.36|2715.61|2715.31|2716.34|2715.96|2715.57|2715.07|629
1737054900000|2025-01-16 19:15:00|2715.59|2715.29|2715.8|2715.5|2716.61|2716.29|2715.51|2715.16|729
1737055200000|2025-01-16 19:20:00|2715.89|2715.39|2715.29|2714.99|2717.19|2716.8|2715.22|2714.85|691
1737055500000|2025-01-16 19:25:00|2715.39|2714.89|2715.81|2715.31|2716.69|2716.19|2715.34|2714.88|620
1737055800000|2025-01-16 19:30:00|2715.79|2715.29|2715.94|2715.44|2716.42|2715.92|2715.48|2715.07|708
1737056100000|2025-01-16 19:35:00|2715.92|2715.42|2715.8|2715.5|2716.38|2715.98|2715.43|2715.13|497
1737056400000|2025-01-16 19:40:00|2715.79|2715.49|2715.35|2714.85|2716.21|2715.91|2715.13|2714.71|572
1737056700000|2025-01-16 19:45:00|2715.4|2714.9|2715.2|2714.9|2716|2715.5|2714.84|2714.49|491
1737057000000|2025-01-16 19:50:00|2715.22|2714.92|2715.38|2715.08|2715.83|2715.45|2714.97|2714.48|428
1737057300000|2025-01-16 19:55:00|2715.31|2715.01|2715.44|2715.14|2716|2715.6|2715.22|2714.81|621
1737057600000|2025-01-16 20:00:00|2715.5|2715.2|2714.85|2714.35|2715.9|2715.6|2714.58|2714.18|673
1737057900000|2025-01-16 20:05:00|2714.8|2714.5|2715.16|2714.86|2715.66|2715.31|2714.63|2714.21|528
1737058200000|2025-01-16 20:10:00|2715.18|2714.88|2714.88|2714.58|2715.64|2715.29|2714.69|2714.19|396
1737058500000|2025-01-16 20:15:00|2714.95|2714.65|2715.89|2715.59|2716.61|2716.31|2714.92|2714.53|502
1737058800000|2025-01-16 20:20:00|2715.9|2715.6|2716.39|2716.09|2717.09|2716.75|2715.6|2715.3|618
1737059100000|2025-01-16 20:25:00|2716.36|2716.06|2715.81|2715.51|2716.6|2716.3|2715.77|2715.47|545
1737059400000|2025-01-16 20:30:00|2715.83|2715.53|2716.92|2716.62|2717.06|2716.64|2715.23|2714.93|511
1737059700000|2025-01-16 20:35:00|2716.9|2716.6|2716.65|2716.35|2717.1|2716.72|2716.48|2716.11|644
1737060000000|2025-01-16 20:40:00|2716.72|2716.42|2716.36|2716.06|2716.93|2716.63|2716.01|2715.71|277
1737060300000|2025-01-16 20:45:00|2716.35|2716.05|2716.57|2716.27|2716.88|2716.58|2716.35|2716.05|350
1737060600000|2025-01-16 20:50:00|2716.58|2716.28|2716.04|2715.74|2717.25|2716.95|2716.02|2715.72|583
1737060900000|2025-01-16 20:55:00|2715.85|2715.55|2716.04|2715.74|2716.49|2716.19|2715.64|2715.34|449
1737061200000|2025-01-16 21:00:00|2716|2715.7|2714.78|2714.28|2716.25|2715.85|2714.65|2714.15|393
1737061500000|2025-01-16 21:05:00|2714.79|2714.29|2714.47|2713.97|2715.92|2715.42|2714.24|2713.74|336
1737061800000|2025-01-16 21:10:00|2714.49|2713.99|2714.46|2713.96|2714.91|2714.41|2713.89|2713.39|277
1737062100000|2025-01-16 21:15:00|2714.45|2713.95|2713.09|2712.59|2714.57|2714.07|2713.09|2712.59|257
1737062400000|2025-01-16 21:20:00|2713.11|2712.61|2713.51|2713.01|2713.71|2713.21|2712.96|2712.46|175
1737062700000|2025-01-16 21:25:00|2713.5|2713|2713.3|2712.8|2713.54|2713.04|2712.84|2712.34|132
1737063000000|2025-01-16 21:30:00|2713.26|2712.76|2713.15|2712.65|2713.84|2713.34|2712.72|2712.39|280
1737063300000|2025-01-16 21:35:00|2713.29|2712.79|2713.51|2713.01|2713.69|2713.19|2712.98|2712.57|181
1737063600000|2025-01-16 21:40:00|2713.32|2712.82|2714.19|2713.69|2714.72|2714.22|2713.03|2712.65|277
1737063900000|2025-01-16 21:45:00|2714.23|2713.73|2714.13|2713.63|2714.78|2713.79|2713.44|2712.68|250
1737064200000|2025-01-16 21:50:00|2714.16|2713.66|2714.86|2714.36|2716.27|2714.91|2713.97|2712.68|227
1737064500000|2025-01-16 21:55:00|2714.88|2714.38|2715.2|2714.7|2717.17|2714.76|2714.28|2712.13|214
1737068400000|2025-01-16 23:00:00|2715.9|2713.13|2714.18|2713.68|2716|2713.9|2713.95|2712.91|62
1737068700000|2025-01-16 23:05:00|2714.06|2713.56|2714.65|2714.15|2715.55|2715|2714.06|2713.25|204
1737069000000|2025-01-16 23:10:00|2714.64|2714.14|2714.23|2713.73|2715.64|2714.37|2714.08|2713.44|135
1737069300000|2025-01-16 23:15:00|2714.03|2713.53|2714.25|2713.75|2714.27|2713.77|2713.94|2713.44|68
1737069600000|2025-01-16 23:20:00|2714.28|2713.78|2713.97|2713.47|2714.31|2713.81|2713.91|2713.41|141
1737069900000|2025-01-16 23:25:00|2713.93|2713.43|2713.71|2713.21|2713.99|2713.49|2713.51|2713.01|93
1737070200000|2025-01-16 23:30:00|2713.7|2713.2|2713.8|2713.3|2714.2|2713.7|2712.55|2712.05|198
1737070500000|2025-01-16 23:35:00|2713.86|2713.36|2714.36|2713.86|2714.53|2714.07|2713.5|2713.17|171
1737070800000|2025-01-16 23:40:00|2714.31|2713.81|2714.77|2714.27|2714.87|2714.37|2714.16|2713.66|94
1737071100000|2025-01-16 23:45:00|2714.81|2714.31|2715.07|2714.57|2715.19|2714.69|2714.67|2714.17|94
1737071400000|2025-01-16 23:50:00|2715.08|2714.58|2714.38|2713.88|2715.24|2714.74|2714.38|2713.88|107
1737071700000|2025-01-16 23:55:00|2714.39|2713.89|2714.81|2714.51|2715.23|2714.91|2714.34|2713.84|105
1737072000000|2025-01-17 00:00:00|2714.91|2714.41|2715.35|2714.85|2716|2715.5|2714.42|2714.04|287
1737072300000|2025-01-17 00:05:00|2715.33|2714.83|2715.3|2714.8|2715.9|2715.4|2715.05|2714.55|263
1737072600000|2025-01-17 00:10:00|2715.34|2714.84|2715.03|2714.53|2715.63|2715.13|2714.82|2714.32|195
1737072900000|2025-01-17 00:15:00|2715.02|2714.52|2714.75|2714.25|2715.95|2715.45|2714.75|2714.25|208
1737073200000|2025-01-17 00:20:00|2714.95|2714.45|2714.72|2714.22|2715.27|2714.77|2714.53|2714.03|175
1737073500000|2025-01-17 00:25:00|2714.71|2714.21|2714.4|2713.9|2715.3|2714.8|2714.13|2713.63|181
1737073800000|2025-01-17 00:30:00|2714.51|2714.01|2716.1|2715.6|2716.1|2715.6|2714.49|2714.01|255
1737074100000|2025-01-17 00:35:00|2716.04|2715.54|2715.81|2715.31|2716.3|2715.8|2715.67|2715.17|312
1737074400000|2025-01-17 00:40:00|2715.82|2715.32|2715.89|2715.39|2716.37|2715.87|2715.67|2715.17|184
1737074700000|2025-01-17 00:45:00|2715.94|2715.44|2715.95|2715.45|2716.1|2715.6|2715.42|2714.92|179
1737075000000|2025-01-17 00:50:00|2716|2715.5|2715.41|2714.91|2716.09|2715.59|2715.24|2714.74|274
1737075300000|2025-01-17 00:55:00|2715.42|2714.92|2715.24|2714.74|2715.44|2714.94|2714.66|2714.26|202
1737075600000|2025-01-17 01:00:00|2715.04|2714.54|2710.98|2710.48|2715.19|2714.69|2710.91|2710.41|800
1737075900000|2025-01-17 01:05:00|2710.96|2710.46|2710.97|2710.47|2712.2|2711.7|2710.92|2710.42|383
1737076200000|2025-01-17 01:10:00|2710.92|2710.42|2711.27|2710.77|2713.09|2712.59|2710.78|2710.28|607
1737076500000|2025-01-17 01:15:00|2711.25|2710.75|2712.49|2711.99|2712.81|2712.31|2711.25|2710.75|440
1737076800000|2025-01-17 01:20:00|2712.53|2712.03|2710.81|2710.31|2713.62|2713.12|2710.8|2710.3|469
1737077100000|2025-01-17 01:25:00|2710.8|2710.3|2710.3|2710|2711.48|2710.98|2710|2709.5|612
1737077400000|2025-01-17 01:30:00|2710.4|2709.9|2711.1|2710.6|2711.81|2711.31|2710.33|2709.83|440
1737077700000|2025-01-17 01:35:00|2711.45|2710.95|2711.94|2711.44|2712.76|2712.26|2711.34|2710.84|498
1737078000000|2025-01-17 01:40:00|2711.93|2711.43|2713.02|2712.52|2713.59|2713.09|2710.88|2710.38|635
1737078300000|2025-01-17 01:45:00|2713.04|2712.54|2713.55|2713.05|2714.55|2714.05|2712.72|2712.22|609
1737078600000|2025-01-17 01:50:00|2713.53|2713.03|2714.04|2713.54|2715.09|2714.59|2713.44|2712.94|449
1737078900000|2025-01-17 01:55:00|2714.03|2713.53|2714.95|2714.45|2714.95|2714.45|2713.86|2713.36|367
1737079200000|2025-01-17 02:00:00|2715.14|2714.64|2714.66|2714.16|2715.72|2715.22|2714.22|2713.72|489
1737079500000|2025-01-17 02:05:00|2714.67|2714.17|2715.25|2714.75|2716.3|2715.8|2714.21|2713.71|660
1737079800000|2025-01-17 02:10:00|2715.29|2714.79|2716.18|2715.68|2716.32|2715.82|2714.92|2714.42|437
1737080100000|2025-01-17 02:15:00|2716.11|2715.61|2716.21|2715.71|2716.8|2716.3|2715.91|2715.41|317
1737080400000|2025-01-17 02:20:00|2716.16|2715.66|2716.55|2716.05|2717.05|2716.66|2716.16|2715.66|310
1737080700000|2025-01-17 02:25:00|2716.61|2716.11|2715.14|2714.64|2716.63|2716.13|2715.14|2714.64|206
1737081000000|2025-01-17 02:30:00|2714.95|2714.45|2715.82|2715.32|2716.29|2715.79|2714.95|2714.45|409
1737081300000|2025-01-17 02:35:00|2715.81|2715.31|2715.44|2714.94|2716.34|2715.84|2715.36|2714.86|270
1737081600000|2025-01-17 02:40:00|2715.38|2714.88|2716.6|2716.1|2716.89|2716.39|2714.85|2714.44|310
1737081900000|2025-01-17 02:45:00|2716.59|2716.09|2715.75|2715.25|2717.35|2716.85|2715.48|2715.03|402
1737082200000|2025-01-17 02:50:00|2715.74|2715.24|2715.1|2714.6|2716.13|2715.63|2714.95|2714.45|347
1737082500000|2025-01-17 02:55:00|2715.08|2714.58|2716.13|2715.63|2716.35|2715.85|2715.02|2714.52|392
1737082800000|2025-01-17 03:00:00|2716.05|2715.55|2717.38|2716.88|2717.43|2716.93|2715.89|2715.39|386
1737083100000|2025-01-17 03:05:00|2717.42|2716.92|2717.3|2716.8|2717.74|2717.24|2716.94|2716.44|291
1737083400000|2025-01-17 03:10:00|2717.31|2716.81|2716.79|2716.29|2717.38|2716.88|2716.4|2715.9|340
1737083700000|2025-01-17 03:15:00|2716.83|2716.33|2715.62|2715.12|2717.04|2716.54|2715.42|2715.07|442
1737084000000|2025-01-17 03:20:00|2715.57|2715.07|2715.1|2714.6|2716.28|2715.85|2714.92|2714.6|326
1737084300000|2025-01-17 03:25:00|2715.11|2714.61|2716.06|2715.56|2716.52|2716.02|2714.94|2714.44|268
1737084600000|2025-01-17 03:30:00|2716.01|2715.71|2715.47|2714.97|2716.21|2715.73|2714.92|2714.62|337
1737084900000|2025-01-17 03:35:00|2715.45|2714.95|2715.62|2715.12|2715.94|2715.44|2715.11|2714.77|252
1737085200000|2025-01-17 03:40:00|2715.67|2715.17|2715.81|2715.31|2715.93|2715.59|2715.36|2714.86|299
1737085500000|2025-01-17 03:45:00|2715.8|2715.3|2715.27|2714.77|2716.09|2715.59|2715.19|2714.69|305
1737085800000|2025-01-17 03:50:00|2715.31|2714.81|2716.13|2715.63|2716.26|2715.76|2715.18|2714.68|227
1737086100000|2025-01-17 03:55:00|2716.21|2715.71|2715.68|2715.18|2716.21|2715.71|2715.5|2715|182
1737086400000|2025-01-17 04:00:00|2715.59|2715.29|2715.5|2715|2716.16|2715.68|2714.84|2714.44|360
1737086700000|2025-01-17 04:05:00|2715.41|2714.91|2715.55|2715.05|2715.75|2715.25|2715.11|2714.61|334
1737087000000|2025-01-17 04:10:00|2715.64|2715.14|2716.77|2716.27|2716.8|2716.3|2715.47|2714.97|378
1737087300000|2025-01-17 04:15:00|2716.69|2716.19|2715.89|2715.39|2716.91|2716.41|2715.77|2715.27|238
1737087600000|2025-01-17 04:20:00|2715.88|2715.38|2715.53|2715.03|2716.38|2715.88|2715.49|2714.99|205
1737087900000|2025-01-17 04:25:00|2715.54|2715.04|2715.83|2715.33|2716.16|2715.66|2715.33|2714.83|308
1737088200000|2025-01-17 04:30:00|2715.82|2715.32|2715.47|2714.97|2716.03|2715.53|2715.02|2714.52|272
1737088500000|2025-01-17 04:35:00|2715.45|2714.95|2715.29|2714.79|2715.88|2715.38|2715.01|2714.51|372
1737088800000|2025-01-17 04:40:00|2715.32|2714.82|2715.63|2715.13|2715.97|2715.47|2715.02|2714.52|256
1737089100000|2025-01-17 04:45:00|2715.62|2715.12|2715.52|2715.02|2715.83|2715.4|2715.21|2714.71|196
1737089400000|2025-01-17 04:50:00|2715.51|2715.01|2714.9|2714.4|2715.8|2715.3|2714.72|2714.22|327
1737089700000|2025-01-17 04:55:00|2714.91|2714.41|2714.98|2714.48|2715.19|2714.69|2714.54|2714.04|313
1737090000000|2025-01-17 05:00:00|2714.88|2714.38|2714.66|2714.16|2715.53|2715.03|2714.62|2714.12|340
1737090300000|2025-01-17 05:05:00|2714.68|2714.18|2714.65|2714.15|2714.97|2714.65|2714.19|2713.69|261
1737090600000|2025-01-17 05:10:00|2714.56|2714.06|2715.17|2714.67|2715.37|2714.87|2714.49|2713.99|217
1737090900000|2025-01-17 05:15:00|2715.16|2714.66|2715.76|2715.26|2715.95|2715.45|2714.93|2714.61|389
1737091200000|2025-01-17 05:20:00|2715.84|2715.34|2714.81|2714.31|2715.9|2715.4|2714.7|2714.25|345
1737091500000|2025-01-17 05:25:00|2714.82|2714.32|2713.98|2713.48|2714.82|2714.41|2713.83|2713.34|234
1737091800000|2025-01-17 05:30:00|2713.97|2713.47|2713.75|2713.25|2714.32|2713.82|2713.11|2712.7|507
1737092100000|2025-01-17 05:35:00|2713.69|2713.19|2712.9|2712.4|2714.02|2713.52|2712.05|2711.55|596
1737092400000|2025-01-17 05:40:00|2712.81|2712.31|2712.75|2712.25|2713.42|2712.92|2712.35|2711.85|491
1737092700000|2025-01-17 05:45:00|2712.71|2712.21|2712.74|2712.24|2713.14|2712.64|2711.75|2711.25|449
1737093000000|2025-01-17 05:50:00|2712.76|2712.26|2712.17|2711.67|2713.61|2713.11|2712.16|2711.66|447
1737093300000|2025-01-17 05:55:00|2712.16|2711.66|2711.96|2711.46|2713|2712.5|2711.51|2711.01|639
1737093600000|2025-01-17 06:00:00|2711.97|2711.47|2712.53|2712.23|2712.64|2712.33|2711.43|2710.93|444
1737093900000|2025-01-17 06:05:00|2712.63|2712.13|2712.33|2711.83|2712.63|2712.33|2711.88|2711.38|353
1737094200000|2025-01-17 06:10:00|2712.32|2711.82|2713.06|2712.56|2713.63|2713.13|2712.12|2711.62|379
1737094500000|2025-01-17 06:15:00|2713.04|2712.54|2712.63|2712.13|2713.21|2712.91|2712.34|2711.84|325
1737094800000|2025-01-17 06:20:00|2712.66|2712.16|2711.53|2711.03|2712.66|2712.16|2710.85|2710.42|396
1737095100000|2025-01-17 06:25:00|2711.5|2711|2711.94|2711.64|2712.05|2711.74|2711.16|2710.66|257
1737095400000|2025-01-17 06:30:00|2711.97|2711.47|2712.18|2711.68|2712.84|2712.37|2711.69|2711.21|441
1737095700000|2025-01-17 06:35:00|2712.31|2711.81|2712.88|2712.38|2713.04|2712.54|2712.1|2711.6|547
1737096000000|2025-01-17 06:40:00|2712.85|2712.35|2712.61|2712.11|2713.31|2712.91|2712.47|2711.97|393
1737096300000|2025-01-17 06:45:00|2712.54|2712.04|2712.26|2711.96|2712.8|2712.3|2711.01|2710.51|447
1737096600000|2025-01-17 06:50:00|2712.25|2711.75|2712|2711.7|2712.29|2711.79|2711.44|2710.94|298
1737096900000|2025-01-17 06:55:00|2711.97|2711.67|2712.73|2712.43|2713.42|2713.07|2711.97|2711.57|371
1737097200000|2025-01-17 07:00:00|2712.87|2712.37|2713.6|2713.1|2713.72|2713.23|2712.56|2712.06|461
1737097500000|2025-01-17 07:05:00|2713.59|2713.09|2714.57|2714.07|2714.95|2714.45|2713.27|2712.77|503
1737097800000|2025-01-17 07:10:00|2714.56|2714.06|2712.47|2711.97|2714.58|2714.08|2712.22|2711.72|392
1737098100000|2025-01-17 07:15:00|2712.45|2711.95|2713.04|2712.54|2713.39|2712.89|2711.79|2711.31|541
1737098400000|2025-01-17 07:20:00|2713.12|2712.62|2712.74|2712.24|2713.46|2712.96|2712.04|2711.59|443
1737098700000|2025-01-17 07:25:00|2712.75|2712.25|2712.39|2711.89|2713.39|2712.89|2712.05|2711.6|307
1737099000000|2025-01-17 07:30:00|2712.38|2711.88|2713.26|2712.76|2713.68|2713.18|2712.05|2711.55|402
1737099300000|2025-01-17 07:35:00|2713.34|2712.84|2712.08|2711.58|2713.34|2712.84|2711.66|2711.16|528
1737099600000|2025-01-17 07:40:00|2712.12|2711.62|2710.44|2709.94|2712.12|2711.62|2710.32|2709.82|483
1737099900000|2025-01-17 07:45:00|2710.43|2709.93|2709.91|2709.41|2710.95|2710.45|2709.85|2709.35|453
1737100200000|2025-01-17 07:50:00|2709.85|2709.35|2710.3|2709.8|2710.39|2710.01|2708.9|2708.6|423
1737100500000|2025-01-17 07:55:00|2710.31|2709.81|2710.91|2710.41|2710.91|2710.52|2709.8|2709.5|519
1737100800000|2025-01-17 08:00:00|2710.86|2710.36|2710.52|2710.02|2711.18|2710.88|2709.88|2709.38|715
1737101100000|2025-01-17 08:05:00|2710.49|2709.99|2710.56|2710.06|2710.66|2710.28|2710.04|2709.54|579
1737101400000|2025-01-17 08:10:00|2710.54|2710.04|2710.99|2710.49|2711.35|2710.85|2710.45|2710.03|312
1737101700000|2025-01-17 08:15:00|2711.05|2710.55|2710.91|2710.61|2711.18|2710.85|2710.42|2709.92|380
1737102000000|2025-01-17 08:20:00|2710.99|2710.49|2710.57|2710.27|2711.28|2710.87|2710.31|2709.81|424
1737102300000|2025-01-17 08:25:00|2710.67|2710.37|2711.05|2710.75|2711.05|2710.75|2709.6|2709.3|546
1737102600000|2025-01-17 08:30:00|2710.96|2710.66|2710.54|2710.04|2711.01|2710.71|2710.37|2709.87|375
1737102900000|2025-01-17 08:35:00|2710.45|2709.95|2710.96|2710.46|2711.02|2710.68|2709.76|2709.26|444
1737103200000|2025-01-17 08:40:00|2710.94|2710.44|2712.07|2711.77|2712.17|2711.78|2710.1|2709.6|421
1737103500000|2025-01-17 08:45:00|2712.11|2711.61|2711.61|2711.11|2713.17|2712.87|2711.52|2711.02|457
1737103800000|2025-01-17 08:50:00|2711.59|2711.09|2712.27|2711.77|2712.51|2712.01|2711.09|2710.66|473
1737104100000|2025-01-17 08:55:00|2712.25|2711.75|2711.95|2711.45|2712.69|2712.31|2711.77|2711.44|408
1737104400000|2025-01-17 09:00:00|2711.72|2711.42|2711.16|2710.66|2712.34|2711.84|2710.94|2710.44|448
1737104700000|2025-01-17 09:05:00|2711.12|2710.62|2711.52|2711.02|2711.87|2711.37|2710.02|2709.72|407
1737105000000|2025-01-17 09:10:00|2711.54|2711.04|2710.54|2710.04|2712.3|2711.8|2710.41|2709.91|444
1737105300000|2025-01-17 09:15:00|2710.53|2710.03|2709.8|2709.3|2710.54|2710.04|2709.13|2708.63|368
1737105600000|2025-01-17 09:20:00|2709.78|2709.28|2708.31|2707.81|2710.2|2709.82|2708.12|2707.62|339
1737105900000|2025-01-17 09:25:00|2708.27|2707.77|2706.48|2705.98|2708.33|2707.95|2705.93|2705.43|654
1737106200000|2025-01-17 09:30:00|2706.39|2705.89|2708.4|2707.9|2708.57|2708.23|2705.96|2705.46|554
1737106500000|2025-01-17 09:35:00|2708.41|2707.91|2707.62|2707.12|2708.6|2708.3|2707.22|2706.91|513
1737106800000|2025-01-17 09:40:00|2707.6|2707.1|2706.72|2706.22|2707.61|2707.11|2705.64|2705.33|495
1737107100000|2025-01-17 09:45:00|2706.7|2706.2|2706.54|2706.04|2707.45|2706.97|2706.3|2705.8|600
1737107400000|2025-01-17 09:50:00|2706.5|2706.2|2705.25|2704.75|2707.2|2706.9|2705.17|2704.67|657
1737107700000|2025-01-17 09:55:00|2705.22|2704.92|2705.33|2704.83|2705.4|2705.02|2704.21|2703.71|604
1737108000000|2025-01-17 10:00:00|2705.04|2704.54|2705.18|2704.68|2705.61|2705.11|2704.08|2703.58|602
1737108300000|2025-01-17 10:05:00|2705.16|2704.86|2704.46|2704.16|2705.49|2705.04|2704|2703.5|553
1737108600000|2025-01-17 10:10:00|2704.48|2704.18|2704.15|2703.65|2704.81|2704.31|2703.96|2703.58|427
1737108900000|2025-01-17 10:15:00|2704.24|2703.74|2704.51|2704.01|2705.04|2704.62|2703.88|2703.5|563
1737109200000|2025-01-17 10:20:00|2704.52|2704.02|2704.83|2704.33|2705|2704.66|2704.04|2703.67|467
1737109500000|2025-01-17 10:25:00|2704.89|2704.39|2706.21|2705.71|2706.33|2705.85|2704.27|2703.77|617
1737109800000|2025-01-17 10:30:00|2706.05|2705.55|2704.87|2704.37|2706.66|2706.17|2704.57|2704.07|572
1737110100000|2025-01-17 10:35:00|2704.85|2704.35|2704.22|2703.72|2704.86|2704.5|2704.08|2703.58|440
1737110400000|2025-01-17 10:40:00|2704.3|2703.8|2704.8|2704.3|2704.85|2704.4|2703.23|2702.73|427
1737110700000|2025-01-17 10:45:00|2704.77|2704.27|2704.25|2703.75|2705.15|2704.65|2703.53|2703.03|386
1737111000000|2025-01-17 10:50:00|2704.28|2703.78|2704.64|2704.14|2705.15|2704.65|2703.85|2703.35|456
1737111300000|2025-01-17 10:55:00|2704.68|2704.18|2704.25|2703.75|2704.83|2704.53|2704.13|2703.7|435
1737111600000|2025-01-17 11:00:00|2704.29|2703.79|2704.74|2704.24|2705.11|2704.75|2704.02|2703.52|540
1737111900000|2025-01-17 11:05:00|2704.75|2704.25|2705.78|2705.28|2706.34|2705.84|2704.75|2704.25|542
1737112200000|2025-01-17 11:10:00|2705.77|2705.27|2706.51|2706.01|2706.54|2706.04|2705.27|2704.77|399
1737112500000|2025-01-17 11:15:00|2706.43|2705.93|2707.02|2706.52|2707.37|2706.87|2706.19|2705.72|516
1737112800000|2025-01-17 11:20:00|2706.97|2706.47|2706.32|2705.82|2707.63|2707.13|2706.21|2705.74|459
1737113100000|2025-01-17 11:25:00|2706.44|2705.94|2705.88|2705.38|2706.97|2706.58|2705.41|2704.92|336
1737113400000|2025-01-17 11:30:00|2705.95|2705.45|2706.52|2706.02|2707.24|2706.74|2705.87|2705.37|431
1737113700000|2025-01-17 11:35:00|2706.66|2706.16|2706.33|2705.83|2706.86|2706.36|2705.75|2705.36|483
1737114000000|2025-01-17 11:40:00|2706.32|2705.82|2706.17|2705.67|2706.85|2706.5|2705.7|2705.3|508
1737114300000|2025-01-17 11:45:00|2706.16|2705.66|2705.48|2704.98|2706.75|2706.41|2704.33|2703.96|465
1737114600000|2025-01-17 11:50:00|2705.5|2705|2706.38|2705.88|2706.69|2706.23|2705.5|2705|397
1737114900000|2025-01-17 11:55:00|2706.4|2705.9|2708.49|2707.99|2708.92|2708.62|2706.31|2705.81|554
1737115200000|2025-01-17 12:00:00|2708.5|2708|2710.28|2709.78|2710.46|2709.96|2708.5|2708|808
1737115500000|2025-01-17 12:05:00|2710.21|2709.71|2710.15|2709.65|2710.84|2710.39|2709.91|2709.41|688
1737115800000|2025-01-17 12:10:00|2710.11|2709.61|2708.15|2707.65|2710.33|2709.83|2707.82|2707.32|769
1737116100000|2025-01-17 12:15:00|2708.14|2707.64|2707.67|2707.17|2708.55|2708.05|2707.37|2706.97|539
1737116400000|2025-01-17 12:20:00|2707.61|2707.11|2709.52|2709.02|2709.85|2709.46|2707.21|2706.83|602
1737116700000|2025-01-17 12:25:00|2709.53|2709.03|2710.23|2709.73|2711.04|2710.54|2709.48|2708.98|514
1737117000000|2025-01-17 12:30:00|2710.28|2709.78|2710.45|2710.15|2711.79|2711.29|2709.64|2709.28|889
1737117300000|2025-01-17 12:35:00|2710.63|2710.13|2711.59|2711.09|2712.06|2711.56|2710.47|2709.97|532
1737117600000|2025-01-17 12:40:00|2711.63|2711.13|2710.65|2710.15|2711.75|2711.28|2709.5|2709|454
1737117900000|2025-01-17 12:45:00|2710.66|2710.16|2711.58|2711.08|2712.1|2711.6|2710.6|2710.1|364
1737118200000|2025-01-17 12:50:00|2711.59|2711.29|2711.74|2711.24|2711.93|2711.6|2710.79|2710.38|690
1737118500000|2025-01-17 12:55:00|2711.73|2711.23|2711.33|2710.83|2711.97|2711.47|2710.95|2710.57|635
1737118800000|2025-01-17 13:00:00|2711.39|2710.89|2709.86|2709.36|2712.02|2711.52|2709.66|2709.16|1027
1737119100000|2025-01-17 13:05:00|2709.9|2709.4|2709.21|2708.71|2710.47|2709.97|2709|2708.56|858
1737119400000|2025-01-17 13:10:00|2709.18|2708.68|2708.85|2708.35|2710.01|2709.51|2707.55|2707.06|961
1737119700000|2025-01-17 13:15:00|2708.86|2708.36|2706.83|2706.33|2709.05|2708.55|2706.22|2705.72|1274
1737120000000|2025-01-17 13:20:00|2706.75|2706.25|2711.11|2710.61|2712.5|2712|2706.72|2706.22|1162
1737120300000|2025-01-17 13:25:00|2710.96|2710.46|2708.41|2707.91|2710.97|2710.47|2708.29|2707.89|1011
1737120600000|2025-01-17 13:30:00|2708.45|2707.95|2707.25|2706.75|2709.19|2708.71|2706|2705.65|797
1737120900000|2025-01-17 13:35:00|2707.18|2706.68|2707.65|2707.15|2708.07|2707.57|2705.19|2704.89|1255
1737121200000|2025-01-17 13:40:00|2707.79|2707.29|2709.11|2708.61|2709.34|2708.91|2706.59|2706.11|991
1737121500000|2025-01-17 13:45:00|2709.12|2708.62|2706.9|2706.4|2709.31|2708.81|2706.04|2705.73|785
1737121800000|2025-01-17 13:50:00|2706.89|2706.39|2706.11|2705.61|2707.88|2707.38|2705.31|2704.81|1106
1737122100000|2025-01-17 13:55:00|2706.21|2705.71|2705.38|2704.88|2706.63|2706.13|2704.85|2704.35|1017
1737122400000|2025-01-17 14:00:00|2705.19|2704.69|2705.36|2705.06|2706.15|2705.72|2703.77|2703.33|1128
1737122700000|2025-01-17 14:05:00|2705.34|2705.04|2706.8|2706.3|2707.13|2706.67|2704.75|2704.45|1141
1737123000000|2025-01-17 14:10:00|2706.82|2706.32|2707.74|2707.24|2708.03|2707.54|2706.8|2706.3|831
1737123300000|2025-01-17 14:15:00|2707.79|2707.29|2706.81|2706.31|2708.09|2707.59|2706.16|2705.66|865
1737123600000|2025-01-17 14:20:00|2706.83|2706.33|2704.5|2704|2706.92|2706.42|2704.2|2703.82|1056
1737123900000|2025-01-17 14:25:00|2704.7|2704.2|2705.91|2705.61|2706.37|2705.89|2704.12|2703.73|1191
1737124200000|2025-01-17 14:30:00|2705.84|2705.54|2707.15|2706.65|2707.17|2706.67|2702.94|2702.44|1434
1737124500000|2025-01-17 14:35:00|2707.18|2706.68|2707.03|2706.53|2708.75|2708.25|2706.6|2706.11|1443
1737124800000|2025-01-17 14:40:00|2707.08|2706.58|2710.06|2709.56|2710.44|2709.94|2706.23|2705.79|1436
1737125100000|2025-01-17 14:45:00|2710.11|2709.61|2711.98|2711.48|2712.38|2711.88|2709.52|2709.02|1291
1737125400000|2025-01-17 14:50:00|2712|2711.5|2711.89|2711.39|2712.64|2712.14|2710.81|2710.31|1338
1737125700000|2025-01-17 14:55:00|2711.94|2711.44|2712.07|2711.57|2712.74|2712.44|2711.24|2710.82|1264
1737126000000|2025-01-17 15:00:00|2711.83|2711.33|2714.18|2713.88|2714.95|2714.65|2711.73|2711.23|1389
1737126300000|2025-01-17 15:05:00|2714.17|2713.87|2714.08|2713.78|2715.41|2714.93|2713.27|2712.77|1291
1737126600000|2025-01-17 15:10:00|2714.14|2713.84|2712.76|2712.26|2714.7|2714.2|2712.11|2711.61|1157
1737126900000|2025-01-17 15:15:00|2712.78|2712.28|2711.83|2711.33|2712.78|2712.48|2710.44|2709.94|1186
1737127200000|2025-01-17 15:20:00|2711.79|2711.29|2712.52|2712.02|2713.68|2713.33|2711.28|2710.78|1008
1737127500000|2025-01-17 15:25:00|2712.72|2712.22|2713.24|2712.74|2713.87|2713.38|2712.12|2711.62|976
1737127800000|2025-01-17 15:30:00|2713.21|2712.71|2713.01|2712.71|2713.45|2713.15|2711.94|2711.62|758
1737128100000|2025-01-17 15:35:00|2712.89|2712.59|2713.15|2712.85|2713.64|2713.23|2711.55|2711.23|598
1737128400000|2025-01-17 15:40:00|2713.13|2712.83|2712.99|2712.69|2713.82|2713.52|2712.31|2712.01|537
1737128700000|2025-01-17 15:45:00|2712.92|2712.62|2714.41|2714.11|2714.85|2714.55|2712.34|2712.03|693
1737129000000|2025-01-17 15:50:00|2714.45|2714.15|2714.7|2714.2|2714.94|2714.47|2713.66|2713.23|706
1737129300000|2025-01-17 15:55:00|2714.68|2714.18|2714.55|2714.25|2715.48|2715.11|2713.73|2713.37|661
1737129600000|2025-01-17 16:00:00|2714.57|2714.27|2715.97|2715.47|2716.48|2716.16|2713.81|2713.51|858
1737129900000|2025-01-17 16:05:00|2715.99|2715.49|2714.58|2714.08|2716|2715.5|2714.18|2713.87|902
1737130200000|2025-01-17 16:10:00|2714.45|2713.95|2716.86|2716.36|2717.13|2716.71|2713.78|2713.48|842
1737130500000|2025-01-17 16:15:00|2716.75|2716.25|2716.45|2715.95|2717.03|2716.55|2715.65|2715.15|750
1737130800000|2025-01-17 16:20:00|2716.48|2715.98|2716.36|2715.86|2717.14|2716.83|2715.97|2715.66|926
1737131100000|2025-01-17 16:25:00|2716.33|2715.83|2715.28|2714.78|2716.42|2715.92|2714.48|2714.13|935
1737131400000|2025-01-17 16:30:00|2715.29|2714.79|2716.15|2715.65|2716.3|2715.86|2714.91|2714.51|738
1737131700000|2025-01-17 16:35:00|2716.2|2715.7|2716.06|2715.76|2716.89|2716.57|2715.56|2715.16|954
1737132000000|2025-01-17 16:40:00|2716.18|2715.88|2717.08|2716.58|2717.11|2716.77|2715.5|2715.17|780
1737132300000|2025-01-17 16:45:00|2716.99|2716.49|2716.77|2716.27|2717.48|2716.98|2716.41|2716.08|701
1737132600000|2025-01-17 16:50:00|2716.73|2716.23|2715.79|2715.29|2717.69|2717.3|2715.69|2715.23|850
1737132900000|2025-01-17 16:55:00|2715.81|2715.31|2716.42|2715.92|2716.77|2716.47|2714.59|2714.09|706
1737133200000|2025-01-17 17:00:00|2716.37|2715.87|2714.53|2714.03|2716.69|2716.35|2714.14|2713.71|723
1737133500000|2025-01-17 17:05:00|2714.52|2714.02|2712.41|2711.91|2714.61|2714.11|2711.53|2711.04|813
1737133800000|2025-01-17 17:10:00|2712.4|2711.9|2712.61|2712.31|2713.06|2712.69|2711.9|2711.43|657
1737134100000|2025-01-17 17:15:00|2712.66|2712.36|2711.71|2711.41|2712.83|2712.41|2710.97|2710.52|734
1737134400000|2025-01-17 17:20:00|2711.74|2711.44|2711.72|2711.22|2712.46|2712.05|2710.86|2710.36|717
1737134700000|2025-01-17 17:25:00|2711.76|2711.26|2711.76|2711.26|2712.2|2711.82|2710.84|2710.34|748
1737135000000|2025-01-17 17:30:00|2711.77|2711.27|2712.36|2711.86|2712.82|2712.36|2711.62|2711.18|686
1737135300000|2025-01-17 17:35:00|2712.37|2711.87|2712.46|2711.96|2712.85|2712.42|2711.73|2711.38|736
1737135600000|2025-01-17 17:40:00|2712.39|2712.09|2713.2|2712.7|2713.29|2712.99|2711.73|2711.39|788
1737135900000|2025-01-17 17:45:00|2713.21|2712.71|2712.67|2712.17|2713.21|2712.71|2712.12|2711.62|644
1737136200000|2025-01-17 17:50:00|2712.84|2712.54|2713.65|2713.35|2713.73|2713.38|2711.92|2711.42|568
1737136500000|2025-01-17 17:55:00|2713.66|2713.36|2712.78|2712.48|2713.79|2713.39|2712.71|2712.38|721
1737136800000|2025-01-17 18:00:00|2712.82|2712.52|2713.48|2712.98|2713.56|2713.12|2712.04|2711.74|752
1737137100000|2025-01-17 18:05:00|2713.45|2712.95|2712.02|2711.72|2713.53|2713.03|2711.63|2711.23|709
1737137400000|2025-01-17 18:10:00|2712.08|2711.78|2712.88|2712.38|2713.09|2712.72|2711.96|2711.56|743
1737137700000|2025-01-17 18:15:00|2712.75|2712.25|2711.76|2711.46|2712.81|2712.51|2711.69|2711.34|720
1737138000000|2025-01-17 18:20:00|2711.78|2711.48|2709.98|2709.48|2711.88|2711.48|2709.8|2709.4|1002
1737138300000|2025-01-17 18:25:00|2710.03|2709.53|2708.65|2708.35|2710.03|2709.71|2708.44|2708.12|947
1737138600000|2025-01-17 18:30:00|2708.73|2708.23|2708.13|2707.83|2709.46|2709.08|2707.93|2707.48|733
1737138900000|2025-01-17 18:35:00|2707.96|2707.66|2708.24|2707.74|2709.09|2708.7|2707.96|2707.58|734
1737139200000|2025-01-17 18:40:00|2708.2|2707.9|2707.99|2707.69|2708.93|2708.43|2707.72|2707.27|690
1737139500000|2025-01-17 18:45:00|2708|2707.7|2707.48|2707.18|2708.45|2708.05|2707.26|2706.76|589
1737139800000|2025-01-17 18:50:00|2707.47|2707.17|2707.5|2707.2|2708.02|2707.52|2706.76|2706.38|676
1737140100000|2025-01-17 18:55:00|2707.45|2707.15|2705.86|2705.56|2707.87|2707.5|2705.59|2705.23|702
1737140400000|2025-01-17 19:00:00|2705.75|2705.45|2706.09|2705.59|2706.28|2705.82|2704.9|2704.4|682
1737140700000|2025-01-17 19:05:00|2706.07|2705.57|2706.36|2705.86|2706.51|2706.2|2705.31|2704.87|513
1737141000000|2025-01-17 19:10:00|2706.37|2705.87|2706.14|2705.84|2707.05|2706.68|2706.07|2705.76|466
1737141300000|2025-01-17 19:15:00|2706.16|2705.86|2706.79|2706.29|2707.57|2707.17|2706.06|2705.76|559
1737141600000|2025-01-17 19:20:00|2706.78|2706.28|2706.92|2706.62|2707.26|2706.86|2706.17|2705.8|546
1737141900000|2025-01-17 19:25:00|2706.93|2706.63|2706.95|2706.45|2707.07|2706.66|2706.11|2705.72|583
1737142200000|2025-01-17 19:30:00|2706.87|2706.37|2706.35|2705.85|2706.96|2706.62|2705.85|2705.52|634
1737142500000|2025-01-17 19:35:00|2706.37|2705.87|2706.97|2706.47|2706.99|2706.64|2706.17|2705.75|475
1737142800000|2025-01-17 19:40:00|2707|2706.7|2706.65|2706.35|2707|2706.7|2705.97|2705.6|547
1737143100000|2025-01-17 19:45:00|2706.68|2706.38|2705.65|2705.35|2706.87|2706.44|2705.47|2705.13|622
1737143400000|2025-01-17 19:50:00|2705.63|2705.33|2703.49|2703.19|2705.81|2705.35|2703.35|2703.05|741
1737143700000|2025-01-17 19:55:00|2703.47|2703.17|2703.53|2703.03|2703.77|2703.39|2703.01|2702.64|596
1737144000000|2025-01-17 20:00:00|2703.36|2703.06|2700.7|2700.2|2703.4|2703.06|2700.1|2699.74|1020
1737144300000|2025-01-17 20:05:00|2700.8|2700.3|2700.9|2700.4|2702.16|2701.77|2700.31|2700.01|675
1737144600000|2025-01-17 20:10:00|2700.89|2700.59|2702.31|2701.81|2702.33|2701.96|2700.89|2700.48|615
1737144900000|2025-01-17 20:15:00|2702.13|2701.83|2703.24|2702.74|2703.75|2703.33|2701.72|2701.42|696
1737145200000|2025-01-17 20:20:00|2703.1|2702.8|2702.73|2702.43|2703.88|2703.55|2702.55|2702.22|521
1737145500000|2025-01-17 20:25:00|2702.8|2702.3|2702.87|2702.57|2703.33|2703.03|2702.51|2702.18|629
1737145800000|2025-01-17 20:30:00|2702.79|2702.49|2703.63|2703.13|2704.56|2704.06|2702.09|2701.79|664
1737146100000|2025-01-17 20:35:00|2703.58|2703.08|2703.96|2703.66|2704.12|2703.79|2702.64|2702.34|598
1737146400000|2025-01-17 20:40:00|2704.08|2703.58|2703.9|2703.4|2704.37|2704.02|2703.15|2702.84|585
1737146700000|2025-01-17 20:45:00|2703.79|2703.49|2702.31|2702.01|2704.13|2703.68|2702.18|2701.88|529
1737147000000|2025-01-17 20:50:00|2702.36|2702.06|2702.26|2701.96|2703.4|2703.1|2702.14|2701.82|841
1737147300000|2025-01-17 20:55:00|2702.24|2701.94|2701.03|2700.73|2702.24|2701.94|2700.58|2700.15|987
1737147600000|2025-01-17 21:00:00|2701.04|2700.74|2700.93|2700.43|2701.45|2700.95|2700.48|2699.98|251
1737147900000|2025-01-17 21:05:00|2700.9|2700.4|2701.07|2700.77|2701.28|2700.89|2700.71|2700.23|139
1737148200000|2025-01-17 21:10:00|2701.15|2700.65|2700.21|2699.91|2701.18|2700.78|2699.44|2698.94|269
1737148500000|2025-01-17 21:15:00|2700.33|2699.83|2700.43|2700.13|2700.96|2700.46|2700.06|2699.76|193
1737148800000|2025-01-17 21:20:00|2700.49|2700.19|2701.2|2700.7|2701.43|2700.93|2700.27|2699.79|210
1737149100000|2025-01-17 21:25:00|2701.21|2700.71|2702.23|2701.93|2702.46|2701.96|2701.09|2700.59|159
1737149400000|2025-01-17 21:30:00|2702.25|2701.95|2702.56|2702.06|2702.94|2702.52|2702.13|2701.67|241
1737149700000|2025-01-17 21:35:00|2702.42|2702.12|2702.26|2701.96|2702.5|2702.2|2701.96|2701.62|134
1737150000000|2025-01-17 21:40:00|2702.21|2701.91|2702.44|2702.14|2702.76|2702.35|2702.13|2701.63|212
1737150300000|2025-01-17 21:45:00|2702.54|2702.04|2702.37|2701.87|2702.71|2702.34|2701.96|2701.5|126
1737150600000|2025-01-17 21:50:00|2702.3|2702|2702.8|2702.3|2703.28|2702.78|2702.08|2701.66|149
1737150900000|2025-01-17 21:55:00|2702.98|2702.48|2702.68|2702.18|2705.67|2703.12|2702.08|2701.25|124
1737327600000|2025-01-19 23:00:00|2704.15|2701.45|2704.15|2701|2705.35|2701.65|2703.05|2699|146
1737327900000|2025-01-19 23:05:00|2704.05|2700.4|2703.8|2700.25|2705.35|2701.3|2701.35|2699|186
1737328200000|2025-01-19 23:10:00|2703.6|2700.15|2703.48|2702.98|2705.59|2703.24|2703.4|2699.52|283
1737328500000|2025-01-19 23:15:00|2703.47|2702.97|2700.17|2699.67|2703.48|2702.98|2700.01|2698.61|289
1737328800000|2025-01-19 23:20:00|2700.18|2699.68|2693.67|2693.17|2700.18|2699.68|2693.13|2692.63|359
1737329100000|2025-01-19 23:25:00|2693.66|2693.16|2692.86|2692.36|2694.56|2694.06|2691.65|2690.68|529
1737329400000|2025-01-19 23:30:00|2692.82|2692.32|2697.51|2697.01|2698.36|2697.86|2692.66|2692.16|383
1737329700000|2025-01-19 23:35:00|2697.56|2697.06|2697.22|2696.72|2698.4|2697.9|2697.07|2696.57|239
1737330000000|2025-01-19 23:40:00|2697.21|2696.71|2696.7|2696.2|2697.98|2696.87|2696.39|2695.61|401
1737330300000|2025-01-19 23:45:00|2696.67|2696.17|2698.36|2696.15|2699.59|2697.58|2696.01|2694.8|278
1737330600000|2025-01-19 23:50:00|2698.21|2695.59|2696.84|2696.34|2698.59|2697.17|2696.7|2695.03|186
1737330900000|2025-01-19 23:55:00|2696.87|2696.37|2697.06|2696.56|2697.32|2696.82|2696.47|2695.97|200
1737331200000|2025-01-20 00:00:00|2697.03|2696.53|2695.62|2695.12|2697.19|2696.78|2695.45|2694.32|350
1737331500000|2025-01-20 00:05:00|2695.48|2694.98|2695.48|2694.98|2695.75|2695.25|2694.08|2693.58|283
1737331800000|2025-01-20 00:10:00|2695.47|2694.97|2696.25|2695.75|2696.33|2695.83|2694.57|2694.07|209
1737332100000|2025-01-20 00:15:00|2696.3|2695.8|2695.82|2695.32|2696.46|2695.96|2695.81|2695.31|138
1737332400000|2025-01-20 00:20:00|2695.73|2695.23|2695.33|2694.83|2696.58|2696.14|2695.33|2694.83|213
1737332700000|2025-01-20 00:25:00|2695.35|2694.85|2694.6|2694.1|2695.58|2695.08|2694.5|2694|113
1737333000000|2025-01-20 00:30:00|2694.7|2694.2|2695.41|2694.91|2695.92|2695.42|2694.55|2694.05|181
1737333300000|2025-01-20 00:35:00|2695.4|2694.9|2695.31|2694.81|2695.95|2695.45|2695.31|2694.81|134
1737333600000|2025-01-20 00:40:00|2695.3|2694.8|2694.77|2694.27|2695.31|2694.81|2694.47|2693.97|96
1737333900000|2025-01-20 00:45:00|2694.76|2694.26|2694.96|2694.46|2695.34|2694.84|2694.52|2694.02|203
1737334200000|2025-01-20 00:50:00|2695|2694.5|2693.64|2693.14|2695.05|2694.55|2692.87|2692.57|277
1737334500000|2025-01-20 00:55:00|2693.66|2693.16|2694.99|2694.49|2695.35|2694.85|2693.49|2692.99|302
1737334800000|2025-01-20 01:00:00|2694.8|2694.3|2691.28|2690.78|2694.85|2694.35|2691.15|2690.65|986
1737335100000|2025-01-20 01:05:00|2691.31|2690.81|2690.36|2689.86|2691.31|2690.81|2689.68|2689.38|710
1737335400000|2025-01-20 01:10:00|2690.4|2689.9|2690.4|2689.9|2691.1|2690.6|2689.73|2689.39|866
1737335700000|2025-01-20 01:15:00|2690.43|2689.93|2691.2|2690.7|2692.45|2691.95|2690.18|2689.68|889
1737336000000|2025-01-20 01:20:00|2691.14|2690.64|2692.82|2692.32|2694.25|2693.75|2690.75|2690.25|889
1737336300000|2025-01-20 01:25:00|2692.78|2692.28|2693.48|2692.98|2693.52|2693.02|2691.91|2691.41|733
1737336600000|2025-01-20 01:30:00|2693.49|2692.99|2693.16|2692.66|2696.11|2695.61|2693.11|2692.61|838
1737336900000|2025-01-20 01:35:00|2693.17|2692.67|2690.96|2690.46|2693.97|2693.47|2690.96|2690.46|650
1737337200000|2025-01-20 01:40:00|2690.91|2690.41|2692.08|2691.58|2692.45|2691.95|2690.85|2690.35|681
1737337500000|2025-01-20 01:45:00|2692.1|2691.6|2692.89|2692.39|2693.03|2692.53|2691.85|2691.35|621
1737337800000|2025-01-20 01:50:00|2692.94|2692.44|2693.55|2693.05|2694.21|2693.71|2691.88|2691.38|897
1737338100000|2025-01-20 01:55:00|2693.52|2693.02|2694.01|2693.51|2694.91|2694.41|2692.95|2692.45|808
1737338400000|2025-01-20 02:00:00|2693.98|2693.48|2695.7|2695.2|2696.04|2695.58|2693.92|2693.42|660
1737338700000|2025-01-20 02:05:00|2695.81|2695.31|2696.02|2695.52|2696.36|2695.86|2694|2693.53|679
1737339000000|2025-01-20 02:10:00|2696.13|2695.63|2695.74|2695.24|2697.1|2696.6|2695.31|2694.81|736
1737339300000|2025-01-20 02:15:00|2695.67|2695.17|2694.82|2694.32|2695.77|2695.27|2694.55|2694.05|396
1737339600000|2025-01-20 02:20:00|2694.81|2694.31|2694.84|2694.34|2695.29|2694.79|2694.53|2694.03|622
1737339900000|2025-01-20 02:25:00|2694.83|2694.33|2696.26|2695.76|2696.47|2695.97|2694.71|2694.21|308
1737340200000|2025-01-20 02:30:00|2696.33|2695.83|2696.38|2695.88|2697.67|2697.17|2696.1|2695.6|565
1737340500000|2025-01-20 02:35:00|2696.41|2695.91|2697.04|2696.54|2697.33|2696.83|2696.17|2695.67|538
1737340800000|2025-01-20 02:40:00|2697.02|2696.52|2697.11|2696.61|2697.71|2697.33|2696.9|2696.5|420
1737341100000|2025-01-20 02:45:00|2697.08|2696.58|2697.18|2696.68|2697.88|2697.38|2696.98|2696.48|227
1737341400000|2025-01-20 02:50:00|2697.23|2696.73|2697.14|2696.64|2697.31|2696.81|2696.5|2696|214
1737341700000|2025-01-20 02:55:00|2697.23|2696.73|2697.71|2697.21|2698.19|2697.69|2697.2|2696.7|262
1737342000000|2025-01-20 03:00:00|2697.66|2697.16|2699.59|2699.09|2699.66|2699.16|2697.65|2697.15|295
1737342300000|2025-01-20 03:05:00|2699.58|2699.08|2700.47|2700.17|2700.53|2700.19|2699.03|2698.53|505
1737342600000|2025-01-20 03:10:00|2700.45|2700.15|2701.11|2700.61|2701.32|2700.97|2700.27|2699.77|436
1737342900000|2025-01-20 03:15:00|2701.09|2700.59|2701.17|2700.67|2701.46|2701.02|2700.76|2700.26|323
1737343200000|2025-01-20 03:20:00|2701.19|2700.69|2701.06|2700.56|2701.28|2700.98|2700.47|2699.97|256
1737343500000|2025-01-20 03:25:00|2701.04|2700.54|2701.37|2700.87|2701.38|2700.88|2700.64|2700.14|374
1737343800000|2025-01-20 03:30:00|2701.36|2700.86|2702.67|2702.17|2702.78|2702.37|2701.11|2700.61|569
1737344100000|2025-01-20 03:35:00|2702.72|2702.22|2702.68|2702.18|2703.37|2702.87|2701.99|2701.49|498
1737344400000|2025-01-20 03:40:00|2702.65|2702.15|2703.39|2703.09|2703.9|2703.55|2702.57|2702.07|394
1737344700000|2025-01-20 03:45:00|2703.42|2703.12|2703.16|2702.66|2704.01|2703.51|2702.52|2702.02|405
1737345000000|2025-01-20 03:50:00|2703.19|2702.69|2703.75|2703.25|2704.23|2703.85|2703.11|2702.61|366
1737345300000|2025-01-20 03:55:00|2703.76|2703.26|2703.84|2703.34|2704.28|2703.78|2703.65|2703.15|418
1737345600000|2025-01-20 04:00:00|2703.77|2703.27|2703.04|2702.54|2703.85|2703.35|2702.79|2702.29|271
1737345900000|2025-01-20 04:05:00|2703.06|2702.56|2703.27|2702.77|2703.8|2703.3|2702.96|2702.46|345
1737346200000|2025-01-20 04:10:00|2703.29|2702.79|2703.94|2703.44|2704.43|2704.09|2703.25|2702.75|273
1737346500000|2025-01-20 04:15:00|2703.98|2703.48|2704.52|2704.02|2704.9|2704.4|2703.67|2703.17|318
1737346800000|2025-01-20 04:20:00|2704.5|2704|2703.83|2703.33|2704.86|2704.36|2703.66|2703.16|588
1737347100000|2025-01-20 04:25:00|2703.66|2703.16|2703.15|2702.65|2703.94|2703.44|2702.84|2702.34|397
1737347400000|2025-01-20 04:30:00|2703.16|2702.66|2703.59|2703.09|2703.91|2703.41|2702.24|2701.74|345
1737347700000|2025-01-20 04:35:00|2703.67|2703.17|2704.91|2704.41|2705.33|2704.83|2703.59|2703.09|271
1737348000000|2025-01-20 04:40:00|2704.86|2704.36|2706.23|2705.73|2706.54|2706.04|2704.67|2704.17|376
1737348300000|2025-01-20 04:45:00|2706.26|2705.76|2706.01|2705.51|2706.59|2706.09|2705.52|2705.02|504
1737348600000|2025-01-20 04:50:00|2706.1|2705.6|2705.48|2704.98|2706.61|2706.11|2705.31|2704.81|451
1737348900000|2025-01-20 04:55:00|2705.49|2704.99|2706.4|2705.9|2706.89|2706.39|2705.38|2704.88|365
1737349200000|2025-01-20 05:00:00|2706.21|2705.71|2705.52|2705.02|2706.61|2706.11|2705.34|2704.84|432
1737349500000|2025-01-20 05:05:00|2705.55|2705.05|2705.97|2705.47|2706.29|2705.79|2705.18|2704.68|302
1737349800000|2025-01-20 05:10:00|2706|2705.5|2705.64|2705.14|2706.44|2705.94|2705.59|2705.09|246
1737350100000|2025-01-20 05:15:00|2705.54|2705.04|2706.09|2705.59|2706.32|2705.82|2705.52|2705.02|209
1737350400000|2025-01-20 05:20:00|2706.16|2705.66|2706.43|2705.93|2706.87|2706.37|2705.82|2705.32|281
1737350700000|2025-01-20 05:25:00|2706.53|2706.03|2706.51|2706.01|2706.67|2706.17|2705.43|2704.93|347
1737351000000|2025-01-20 05:30:00|2706.5|2706|2706.49|2705.99|2707.03|2706.53|2705.59|2705.09|713
1737351300000|2025-01-20 05:35:00|2706.47|2705.97|2705.79|2705.29|2706.58|2706.08|2705.69|2705.19|501
1737351600000|2025-01-20 05:40:00|2705.84|2705.34|2707.34|2706.84|2707.47|2706.97|2705.59|2705.09|542
1737351900000|2025-01-20 05:45:00|2707.26|2706.76|2704.39|2703.89|2707.89|2707.39|2704.2|2703.7|723
1737352200000|2025-01-20 05:50:00|2704.4|2703.9|2705.17|2704.67|2705.63|2705.13|2704.14|2703.64|722
1737352500000|2025-01-20 05:55:00|2705.21|2704.71|2707.53|2707.23|2707.53|2707.23|2705.16|2704.66|607
1737352800000|2025-01-20 06:00:00|2707.49|2707.19|2707.96|2707.46|2708.74|2708.44|2706.67|2706.17|545
1737353100000|2025-01-20 06:05:00|2707.95|2707.45|2707.8|2707.3|2708.43|2707.93|2707.07|2706.57|492
1737353400000|2025-01-20 06:10:00|2707.79|2707.29|2708.14|2707.64|2708.79|2708.29|2707.58|2707.08|517
1737353700000|2025-01-20 06:15:00|2708.4|2707.9|2709.01|2708.51|2710.05|2709.55|2708.35|2707.85|434
1737354000000|2025-01-20 06:20:00|2709.2|2708.7|2709.04|2708.54|2709.3|2708.8|2708.25|2707.75|417
1737354300000|2025-01-20 06:25:00|2708.95|2708.45|2709.27|2708.77|2709.63|2709.13|2708.61|2708.11|547
1737354600000|2025-01-20 06:30:00|2709.36|2708.86|2709.95|2709.45|2710.13|2709.83|2708.42|2707.92|603
1737354900000|2025-01-20 06:35:00|2709.91|2709.41|2709.81|2709.31|2710.06|2709.56|2709.06|2708.56|367
1737355200000|2025-01-20 06:40:00|2709.76|2709.26|2710.41|2709.91|2710.7|2710.32|2709.46|2709.16|346
1737355500000|2025-01-20 06:45:00|2710.52|2710.02|2710.74|2710.24|2711.26|2710.76|2710.3|2709.8|432
1737355800000|2025-01-20 06:50:00|2710.72|2710.22|2713.73|2713.23|2713.95|2713.52|2710.49|2709.99|780
1737356100000|2025-01-20 06:55:00|2713.85|2713.35|2712.05|2711.55|2713.93|2713.43|2711.09|2710.59|689
1737356400000|2025-01-20 07:00:00|2712.03|2711.53|2709.54|2709.04|2712.1|2711.61|2709.5|2709|593
1737356700000|2025-01-20 07:05:00|2709.57|2709.07|2708.95|2708.45|2709.74|2709.24|2708.22|2707.75|453
1737357000000|2025-01-20 07:10:00|2708.98|2708.48|2707.48|2706.98|2709.08|2708.58|2707.27|2706.77|536
1737357300000|2025-01-20 07:15:00|2707.46|2706.96|2707.28|2706.78|2707.62|2707.12|2706.43|2705.93|553
1737357600000|2025-01-20 07:20:00|2707.25|2706.75|2706.73|2706.23|2707.4|2706.9|2706.23|2705.73|480
1737357900000|2025-01-20 07:25:00|2706.84|2706.34|2706.48|2705.98|2706.84|2706.34|2705.96|2705.46|361
1737358200000|2025-01-20 07:30:00|2706.45|2705.95|2706.72|2706.22|2706.98|2706.62|2705.92|2705.42|254
1737358500000|2025-01-20 07:35:00|2706.67|2706.17|2705.97|2705.47|2706.91|2706.41|2705.89|2705.39|379
1737358800000|2025-01-20 07:40:00|2705.98|2705.48|2705.31|2704.81|2706.29|2705.79|2705.3|2704.8|444
1737359100000|2025-01-20 07:45:00|2705.27|2704.77|2705.11|2704.61|2705.69|2705.19|2704.63|2704.13|353
1737359400000|2025-01-20 07:50:00|2705.1|2704.6|2705.29|2704.79|2705.52|2705.02|2704.55|2704.05|330
1737359700000|2025-01-20 07:55:00|2705.3|2704.8|2703.79|2703.29|2705.71|2705.21|2703.18|2702.71|468
1737360000000|2025-01-20 08:00:00|2703.77|2703.27|2705.42|2704.92|2705.71|2705.21|2703.35|2702.85|586
1737360300000|2025-01-20 08:05:00|2705.17|2704.67|2706.25|2705.75|2706.26|2705.76|2704.61|2704.11|461
1737360600000|2025-01-20 08:10:00|2706.2|2705.7|2705.38|2704.88|2706.93|2706.43|2705.09|2704.59|507
1737360900000|2025-01-20 08:15:00|2705.34|2704.84|2705.49|2704.99|2706.16|2705.66|2705.34|2704.84|415
1737361200000|2025-01-20 08:20:00|2705.43|2704.93|2704.89|2704.39|2705.96|2705.46|2704.71|2704.21|360
1737361500000|2025-01-20 08:25:00|2704.81|2704.31|2704.28|2703.78|2704.99|2704.49|2703.66|2703.16|484
1737361800000|2025-01-20 08:30:00|2704.29|2703.79|2705.07|2704.57|2705.31|2704.81|2703.89|2703.39|594
1737362100000|2025-01-20 08:35:00|2705|2704.5|2707.25|2706.75|2707.46|2706.96|2704.71|2704.21|453
1737362400000|2025-01-20 08:40:00|2707.3|2706.8|2706.22|2705.72|2707.61|2707.11|2705.82|2705.32|350
1737362700000|2025-01-20 08:45:00|2706.23|2705.73|2706.98|2706.48|2707|2706.5|2705.63|2705.21|298
1737363000000|2025-01-20 08:50:00|2707|2706.5|2707.6|2707.1|2707.69|2707.19|2706.71|2706.21|291
1737363300000|2025-01-20 08:55:00|2707.68|2707.18|2707.22|2706.72|2708.39|2707.89|2706.92|2706.42|556
1737363600000|2025-01-20 09:00:00|2707.08|2706.58|2708.43|2707.93|2709.17|2708.87|2706.68|2706.18|677
1737363900000|2025-01-20 09:05:00|2708.36|2707.86|2705.47|2704.97|2708.94|2708.44|2705.21|2704.71|604
1737364200000|2025-01-20 09:10:00|2705.38|2704.88|2705.41|2704.91|2706.12|2705.62|2704.36|2703.86|609
1737364500000|2025-01-20 09:15:00|2705.28|2704.78|2704.06|2703.56|2705.53|2705.03|2703.18|2702.68|571
1737364800000|2025-01-20 09:20:00|2704.01|2703.51|2706.01|2705.51|2706.05|2705.55|2703.88|2703.38|426
1737365100000|2025-01-20 09:25:00|2706.02|2705.52|2706.87|2706.37|2707.16|2706.76|2706.02|2705.52|527
1737365400000|2025-01-20 09:30:00|2706.88|2706.38|2705.49|2704.99|2706.97|2706.47|2705.28|2704.78|414
1737365700000|2025-01-20 09:35:00|2705.42|2704.92|2705.44|2704.94|2706.06|2705.57|2705.02|2704.52|364
1737366000000|2025-01-20 09:40:00|2705.52|2705.02|2705.43|2704.93|2706.74|2706.24|2705.15|2704.76|481
1737366300000|2025-01-20 09:45:00|2705.54|2705.04|2705.58|2705.08|2705.82|2705.44|2704.84|2704.34|408
1737366600000|2025-01-20 09:50:00|2705.73|2705.23|2707.13|2706.63|2707.22|2706.75|2705.65|2705.15|423
1737366900000|2025-01-20 09:55:00|2707.19|2706.69|2706.34|2705.84|2707.81|2707.35|2706.17|2705.67|493
1737367200000|2025-01-20 10:00:00|2706.26|2705.76|2706.91|2706.41|2707.92|2707.42|2706.09|2705.59|417
1737367500000|2025-01-20 10:05:00|2706.9|2706.4|2706|2705.5|2707.12|2706.77|2705.42|2704.92|568
1737367800000|2025-01-20 10:10:00|2705.97|2705.47|2706.85|2706.35|2707.17|2706.67|2705.78|2705.28|446
1737368100000|2025-01-20 10:15:00|2706.86|2706.36|2707.84|2707.34|2708.58|2708.08|2706.68|2706.18|334
1737368400000|2025-01-20 10:20:00|2707.81|2707.31|2707.39|2706.89|2708.69|2708.39|2707.26|2706.76|575
1737368700000|2025-01-20 10:25:00|2707.23|2706.73|2709.71|2709.21|2709.71|2709.21|2707.2|2706.7|543
1737369000000|2025-01-20 10:30:00|2709.7|2709.2|2709.42|2708.92|2710.1|2709.6|2708.2|2707.7|686
1737369300000|2025-01-20 10:35:00|2709.46|2708.96|2709.67|2709.17|2710.18|2709.68|2709.17|2708.67|379
1737369600000|2025-01-20 10:40:00|2709.66|2709.16|2709.24|2708.74|2709.76|2709.33|2709.13|2708.66|239
1737369900000|2025-01-20 10:45:00|2709.25|2708.75|2709.78|2709.28|2710.12|2709.62|2708.73|2708.23|422
1737370200000|2025-01-20 10:50:00|2709.75|2709.25|2708.48|2707.98|2710.23|2709.73|2708.13|2707.63|520
1737370500000|2025-01-20 10:55:00|2708.49|2707.99|2708.48|2708.18|2709.26|2708.76|2708.28|2707.78|498
1737370800000|2025-01-20 11:00:00|2708.4|2708.1|2710.04|2709.74|2710.39|2709.89|2708.32|2707.82|551
1737371100000|2025-01-20 11:05:00|2710.01|2709.71|2711.32|2710.82|2711.87|2711.37|2709.99|2709.57|466
1737371400000|2025-01-20 11:10:00|2711.37|2710.87|2711.61|2711.11|2712.79|2712.29|2710.88|2710.38|440
1737371700000|2025-01-20 11:15:00|2711.59|2711.09|2709.45|2708.95|2712.59|2712.09|2709.45|2708.95|566
1737372000000|2025-01-20 11:20:00|2709.46|2708.96|2708.34|2707.84|2709.91|2709.41|2707.67|2707.3|759
1737372300000|2025-01-20 11:25:00|2708.36|2707.86|2708.75|2708.25|2709.27|2708.77|2708.14|2707.64|639
1737372600000|2025-01-20 11:30:00|2708.5|2708|2705.84|2705.34|2709.38|2708.88|2704.98|2704.48|692
1737372900000|2025-01-20 11:35:00|2705.87|2705.37|2707.32|2706.82|2707.99|2707.49|2705.41|2704.96|591
1737373200000|2025-01-20 11:40:00|2707.3|2706.8|2708.14|2707.64|2708.45|2707.95|2707.16|2706.66|464
1737373500000|2025-01-20 11:45:00|2708.09|2707.59|2707.72|2707.22|2708.67|2708.17|2707.22|2706.72|556
1737373800000|2025-01-20 11:50:00|2707.64|2707.14|2708.4|2707.9|2708.57|2708.07|2706.72|2706.22|471
1737374100000|2025-01-20 11:55:00|2708.39|2707.89|2708.63|2708.13|2708.69|2708.36|2707.93|2707.43|405
1737374400000|2025-01-20 12:00:00|2708.67|2708.17|2707.86|2707.36|2708.96|2708.51|2707.49|2706.99|460
1737374700000|2025-01-20 12:05:00|2707.92|2707.42|2709.98|2709.48|2710.34|2709.84|2707.92|2707.42|526
1737375000000|2025-01-20 12:10:00|2709.97|2709.47|2709.29|2708.79|2710.46|2710|2708.4|2707.9|476
1737375300000|2025-01-20 12:15:00|2709.25|2708.75|2709.08|2708.58|2709.89|2709.39|2708.37|2707.87|546
1737375600000|2025-01-20 12:20:00|2709.07|2708.57|2708.21|2707.71|2709.52|2709.02|2708.03|2707.53|484
1737375900000|2025-01-20 12:25:00|2708.4|2707.9|2707.42|2706.92|2708.64|2708.14|2706.74|2706.24|619
1737376200000|2025-01-20 12:30:00|2707.4|2706.9|2708.54|2708.04|2709.21|2708.71|2707.31|2706.81|680
1737376500000|2025-01-20 12:35:00|2708.67|2708.17|2708.91|2708.41|2709.48|2709.06|2708.41|2707.91|456
1737376800000|2025-01-20 12:40:00|2709.03|2708.53|2708.71|2708.21|2709.27|2708.94|2708.49|2707.99|344
1737377100000|2025-01-20 12:45:00|2708.72|2708.22|2707.84|2707.34|2709.35|2708.85|2706.26|2705.96|672
1737377400000|2025-01-20 12:50:00|2707.81|2707.31|2708.97|2708.47|2709.12|2708.62|2707.62|2707.12|445
1737377700000|2025-01-20 12:55:00|2708.91|2708.41|2708.5|2708|2709.36|2708.86|2708.39|2708|395
1737378000000|2025-01-20 13:00:00|2708.45|2707.95|2708.22|2707.72|2709.34|2708.84|2708.03|2707.53|973
1737378300000|2025-01-20 13:05:00|2708.19|2707.69|2709.18|2708.68|2709.54|2709.04|2708.07|2707.57|705
1737378600000|2025-01-20 13:10:00|2709.17|2708.67|2709.4|2708.9|2709.58|2709.08|2708.87|2708.49|565
1737378900000|2025-01-20 13:15:00|2709.43|2708.93|2709.84|2709.34|2710.34|2710|2708.84|2708.34|595
1737379200000|2025-01-20 13:20:00|2709.82|2709.32|2710.06|2709.56|2710.36|2710.06|2709.16|2708.66|587
1737379500000|2025-01-20 13:25:00|2710.09|2709.59|2709.4|2708.9|2710.22|2709.9|2709.32|2708.82|636
1737379800000|2025-01-20 13:30:00|2709.37|2708.87|2707.6|2707.1|2711|2710.7|2704.94|2704.44|1926
1737380100000|2025-01-20 13:35:00|2707.25|2706.75|2706.16|2705.66|2708.78|2708.48|2702.39|2702.09|2007
1737380400000|2025-01-20 13:40:00|2706.06|2705.56|2705.03|2704.53|2707.75|2707.25|2702.65|2702.15|1721
1737380700000|2025-01-20 13:45:00|2705.05|2704.55|2706.02|2705.52|2710.24|2709.74|2704.65|2704.15|1547
1737381000000|2025-01-20 13:50:00|2705.91|2705.41|2704.56|2704.26|2707.91|2707.41|2703.38|2702.97|1240
1737381300000|2025-01-20 13:55:00|2704.76|2704.46|2705.53|2705.03|2708|2707.69|2703.02|2702.52|1466
1737381600000|2025-01-20 14:00:00|2705.97|2705.47|2708.44|2707.94|2710.07|2709.77|2705.48|2704.98|1349
1737381900000|2025-01-20 14:05:00|2708.42|2707.92|2710.27|2709.77|2711.01|2710.51|2708.42|2707.92|1335
1737382200000|2025-01-20 14:10:00|2710.47|2709.97|2710.72|2710.22|2710.97|2710.47|2708.89|2708.06|1340
1737382500000|2025-01-20 14:15:00|2710.81|2710.31|2711.48|2710.98|2712.42|2711.95|2708.83|2708.34|903
1737382800000|2025-01-20 14:20:00|2711.58|2711.08|2710.25|2709.75|2711.83|2711.34|2709.75|2709.25|1087
1737383100000|2025-01-20 14:25:00|2710.05|2709.55|2710.59|2710.09|2710.86|2710.45|2708.87|2708.37|1065
1737383400000|2025-01-20 14:30:00|2710.55|2710.05|2710.35|2709.85|2710.93|2710.63|2709.11|2708.61|1062
1737383700000|2025-01-20 14:35:00|2710.27|2709.77|2710.67|2710.17|2711.22|2710.72|2708.94|2708.49|1400
1737384000000|2025-01-20 14:40:00|2710.63|2710.13|2709.24|2708.74|2711.64|2711.14|2707.67|2707.37|1426
1737384300000|2025-01-20 14:45:00|2709.27|2708.77|2709.64|2709.34|2710.11|2709.61|2708.1|2707.6|1239
1737384600000|2025-01-20 14:50:00|2709.62|2709.32|2710.75|2710.25|2710.91|2710.41|2708.88|2708.38|946
1737384900000|2025-01-20 14:55:00|2710.7|2710.2|2710.51|2710.21|2711.52|2711.02|2709.4|2709.03|1113
1737385200000|2025-01-20 15:00:00|2710.47|2710.17|2707.96|2707.46|2711.01|2710.51|2705.48|2704.98|1421
1737385500000|2025-01-20 15:05:00|2708|2707.5|2707.26|2706.76|2708.35|2707.85|2706.76|2706.26|554
1737385800000|2025-01-20 15:10:00|2707.27|2706.77|2708.41|2708.11|2709.42|2708.92|2706.8|2706.36|811
1737386100000|2025-01-20 15:15:00|2708.47|2708.17|2710.18|2709.68|2710.52|2710.02|2707.87|2707.37|611
1737386400000|2025-01-20 15:20:00|2710.19|2709.69|2708.77|2708.27|2710.33|2709.83|2708.47|2707.97|497
1737386700000|2025-01-20 15:25:00|2708.78|2708.28|2707.49|2706.99|2709.24|2708.74|2707.45|2706.95|405
1737387000000|2025-01-20 15:30:00|2707.48|2706.98|2707.55|2707.05|2708.65|2708.15|2706.83|2706.33|436
1737387300000|2025-01-20 15:35:00|2707.57|2707.07|2708.74|2708.24|2709.45|2708.95|2706.45|2705.95|472
1737387600000|2025-01-20 15:40:00|2708.77|2708.27|2709.2|2708.7|2709.48|2708.98|2707.81|2707.31|544
1737387900000|2025-01-20 15:45:00|2709.22|2708.72|2708.26|2707.76|2709.66|2709.16|2708.05|2707.55|463
1737388200000|2025-01-20 15:50:00|2708.2|2707.7|2707.78|2707.28|2708.72|2708.22|2707.28|2706.78|470
1737388500000|2025-01-20 15:55:00|2707.76|2707.26|2707.16|2706.66|2708.24|2707.74|2706.07|2705.57|529
1737388800000|2025-01-20 16:00:00|2707.15|2706.65|2708.1|2707.6|2708.39|2707.89|2706.44|2705.94|448
1737389100000|2025-01-20 16:05:00|2708.14|2707.64|2707.67|2707.17|2708.4|2707.91|2707.21|2706.71|414
1737389400000|2025-01-20 16:10:00|2707.66|2707.16|2707.12|2706.62|2708.18|2707.68|2705.69|2705.19|371
1737389700000|2025-01-20 16:15:00|2707.14|2706.64|2707.23|2706.73|2707.43|2706.93|2705.68|2705.18|367
1737390000000|2025-01-20 16:20:00|2707.32|2706.82|2706.26|2705.76|2707.64|2707.14|2703.6|2703.26|687
1737390300000|2025-01-20 16:25:00|2706.25|2705.75|2707.38|2706.88|2708.73|2708.23|2705.58|2705.08|705
1737390600000|2025-01-20 16:30:00|2707.37|2706.87|2706.84|2706.34|2707.85|2707.35|2705.95|2705.45|533
1737390900000|2025-01-20 16:35:00|2706.83|2706.33|2708.42|2707.92|2708.9|2708.4|2704.64|2704.14|802
1737391200000|2025-01-20 16:40:00|2708.4|2707.9|2708.89|2708.39|2709.38|2708.99|2707.24|2706.82|432
1737391500000|2025-01-20 16:45:00|2708.84|2708.34|2708.04|2707.54|2709.47|2709.02|2707.34|2706.84|513
1737391800000|2025-01-20 16:50:00|2708.08|2707.58|2707.65|2707.15|2708.52|2708.02|2707.08|2706.58|265
1737392100000|2025-01-20 16:55:00|2707.7|2707.2|2707.87|2707.37|2708.25|2707.75|2707.2|2706.7|244
1737392400000|2025-01-20 17:00:00|2707.84|2707.34|2708.32|2707.82|2710.35|2709.85|2707.77|2707.27|309
1737392700000|2025-01-20 17:05:00|2708.33|2707.83|2708.74|2708.24|2709.33|2708.83|2707.8|2707.3|218
1737393000000|2025-01-20 17:10:00|2708.76|2708.26|2707.28|2706.78|2709.04|2708.54|2706.83|2706.33|231
1737393300000|2025-01-20 17:15:00|2707.05|2706.55|2706.68|2706.18|2707.25|2706.75|2705.89|2705.39|282
1737393600000|2025-01-20 17:20:00|2706.69|2706.19|2705.65|2703.05|2707.03|2706.53|2704.4|2703.05|311
1737393900000|2025-01-20 17:25:00|2704.94|2704.44|2708.3|2707.8|2711.15|2709.73|2704.43|2702.55|951
1737394200000|2025-01-20 17:30:00|2707.74|2707.24|2709.13|2708.63|2710.16|2708.64|2706.55|2706.05|372
1737394500000|2025-01-20 17:35:00|2709.15|2708.65|2709.9|2709.4|2714|2710.85|2707.98|2702.98|594
1737394800000|2025-01-20 17:40:00|2709.95|2709.45|2708.55|2708.05|2711.71|2710.34|2707.84|2706.7|364
1737395100000|2025-01-20 17:45:00|2708.48|2707.98|2708.1|2707.6|2709.29|2708.36|2707.81|2706.17|168
1737395400000|2025-01-20 17:50:00|2708.14|2707.64|2708.32|2707.82|2708.55|2708.05|2707.88|2707.38|109
1737395700000|2025-01-20 17:55:00|2708.29|2707.79|2707.65|2707.15|2708.98|2708.11|2707.42|2706.92|181
1737396000000|2025-01-20 18:00:00|2707.68|2707.18|2707.84|2707.34|2707.89|2707.39|2706.75|2706.35|137
1737396300000|2025-01-20 18:05:00|2707.89|2707.39|2706.6|2706.1|2708.27|2707.46|2706.2|2704.75|100
1737396600000|2025-01-20 18:10:00|2706.5|2706|2707.34|2706.84|2708.27|2707.61|2706.4|2705.9|82
1737396900000|2025-01-20 18:15:00|2707.29|2706.79|2707.2|2706.7|2707.49|2706.99|2705.4|2704.9|108
1737397200000|2025-01-20 18:20:00|2707.5|2707|2708.4|2707.9|2708.95|2708.2|2706.57|2705.36|136
1737397500000|2025-01-20 18:25:00|2708.45|2707.95|2708.6|2708.1|2710.08|2709.58|2707.76|2706.33|121
1737397800000|2025-01-20 18:30:00|2708.8|2708.3|2709.4|2708.9|2709.95|2709.14|2708.1|2706.62|102
1737398100000|2025-01-20 18:35:00|2709.85|2707.46|2709.55|2709.05|2712.25|2711.35|2708.53|2705.2|111
1737398400000|2025-01-20 18:40:00|2709.6|2709.1|2710.05|2709.55|2714|2710.65|2708.95|2706.4|94
1737398700000|2025-01-20 18:45:00|2709.9|2709.4|2710.24|2709.74|2713.88|2709.83|2709.1|2706.8|123
1737399000000|2025-01-20 18:50:00|2710.39|2709.89|2710.05|2709.55|2711.55|2710.65|2709.9|2707.64|56
1737399300000|2025-01-20 18:55:00|2710.28|2709.78|2711.24|2710.74|2711.73|2710.91|2709.8|2707.83|64
1737399600000|2025-01-20 19:00:00|2711.29|2710.79|2709.85|2709.35|2711.89|2710.94|2709.55|2707.63|68
1737399900000|2025-01-20 19:05:00|2710.25|2708.13|2709|2708.5|2711.78|2709.7|2708.55|2707.55|63
1737400200000|2025-01-20 19:10:00|2711.23|2707.95|2709.1|2708.6|2711.25|2709.05|2707.95|2706.94|47
1737400500000|2025-01-20 19:15:00|2709.05|2708.55|2710.5|2710|2711.72|2710.45|2708.85|2707.47|91
1737400800000|2025-01-20 19:20:00|2710.55|2710.05|2708.65|2708.15|2711.57|2710.85|2708.65|2707.62|144
1737401100000|2025-01-20 19:25:00|2708.7|2708.2|2708.47|2705.61|2709.52|2708.58|2706.94|2705.43|208
1737414000000|2025-01-20 23:00:00|2709.94|2705.34|2709.45|2707.3|2710.92|2707.73|2707.9|2704.37|93
1737414300000|2025-01-20 23:05:00|2709.35|2707.2|2709.67|2706.33|2711.22|2709.05|2708.38|2705.56|134
1737414600000|2025-01-20 23:10:00|2709.66|2706.3|2707.35|2706.85|2710.27|2707.25|2707.08|2705.07|177
1737414900000|2025-01-20 23:15:00|2707.3|2706.8|2709.13|2708.63|2709.33|2708.83|2707.05|2706.24|142
1737415200000|2025-01-20 23:20:00|2709.18|2708.68|2708.56|2708.06|2710.01|2709.51|2708.46|2707.96|289
1737415500000|2025-01-20 23:25:00|2708.42|2707.92|2707.81|2707.31|2708.42|2707.92|2706.75|2706.25|195
1737415800000|2025-01-20 23:30:00|2707.8|2707.3|2708.41|2707.91|2709.47|2708.97|2707.79|2707.29|268
1737416100000|2025-01-20 23:35:00|2708.35|2707.85|2708.63|2708.13|2709.49|2708.99|2708.35|2707.85|185
1737416400000|2025-01-20 23:40:00|2708.68|2708.18|2709.13|2708.63|2709.25|2708.75|2708.35|2707.88|217
1737416700000|2025-01-20 23:45:00|2709.15|2708.65|2710.48|2709.98|2710.87|2710.37|2708.83|2708.53|159
1737417000000|2025-01-20 23:50:00|2710.47|2709.97|2710.75|2710.25|2711.7|2711.2|2710.42|2709.92|166
1737417300000|2025-01-20 23:55:00|2710.76|2710.26|2710.75|2710.45|2711.59|2711.09|2710.52|2710.02|196
1737417600000|2025-01-21 00:00:00|2710.84|2710.34|2710.55|2710.05|2711.34|2711.04|2710.39|2709.89|232
1737417900000|2025-01-21 00:05:00|2710.57|2710.07|2711.22|2710.72|2711.91|2711.41|2710.17|2709.67|302
1737418200000|2025-01-21 00:10:00|2711.23|2710.73|2711.74|2711.24|2712.13|2711.63|2710.91|2710.41|291
1737418500000|2025-01-21 00:15:00|2711.73|2711.23|2710.26|2709.76|2711.73|2711.23|2710.04|2709.54|261
1737418800000|2025-01-21 00:20:00|2710.35|2709.85|2710.18|2709.68|2711.26|2710.82|2709.98|2709.48|427
1737419100000|2025-01-21 00:25:00|2710.19|2709.69|2710.15|2709.65|2710.58|2710.08|2709.78|2709.28|225
1737419400000|2025-01-21 00:30:00|2710.14|2709.64|2710.84|2710.54|2711.66|2711.21|2710.13|2709.63|301
1737419700000|2025-01-21 00:35:00|2710.78|2710.48|2710.48|2709.98|2710.83|2710.53|2709.93|2709.43|225
1737420000000|2025-01-21 00:40:00|2710.49|2709.99|2710.12|2709.62|2710.67|2710.17|2708.97|2708.47|311
1737420300000|2025-01-21 00:45:00|2710.22|2709.72|2708.95|2708.45|2710.87|2710.37|2708.44|2707.94|394
1737420600000|2025-01-21 00:50:00|2708.97|2708.47|2704.34|2703.84|2708.98|2708.48|2703.06|2702.56|1440
1737420900000|2025-01-21 00:55:00|2704.33|2703.83|2706|2705.5|2706.3|2705.8|2703.15|2702.65|1146
1737421200000|2025-01-21 01:00:00|2705.94|2705.44|2706.72|2706.22|2707.72|2707.22|2703.67|2703.17|1222
1737421500000|2025-01-21 01:05:00|2706.79|2706.29|2706.68|2706.18|2708.98|2708.48|2706.31|2706.01|977
1737421800000|2025-01-21 01:10:00|2706.71|2706.21|2711.04|2710.54|2711.38|2710.88|2706.71|2706.21|934
1737422100000|2025-01-21 01:15:00|2711.15|2710.65|2709.04|2708.54|2711.62|2711.12|2709.04|2708.54|985
1737422400000|2025-01-21 01:20:00|2708.99|2708.49|2710.94|2710.44|2711.31|2710.81|2708.99|2708.49|881
1737422700000|2025-01-21 01:25:00|2710.97|2710.47|2712.67|2712.17|2713.95|2713.45|2710.13|2709.63|1180
1737423000000|2025-01-21 01:30:00|2712.74|2712.24|2712.1|2711.6|2713.36|2712.94|2711.87|2711.54|740
1737423300000|2025-01-21 01:35:00|2712.05|2711.55|2712.93|2712.43|2713.19|2712.69|2711.61|2711.11|860
1737423600000|2025-01-21 01:40:00|2712.9|2712.4|2716.35|2715.85|2716.59|2716.09|2712.79|2712.29|727
1737423900000|2025-01-21 01:45:00|2716.4|2715.9|2715.63|2715.13|2717.18|2716.68|2714.73|2714.23|771
1737424200000|2025-01-21 01:50:00|2715.56|2715.06|2717|2716.5|2717|2716.5|2715.21|2714.71|541
1737424500000|2025-01-21 01:55:00|2716.99|2716.49|2718.23|2717.73|2719.57|2719.24|2716.66|2716.25|814
1737424800000|2025-01-21 02:00:00|2718.12|2717.62|2720.24|2719.74|2720.47|2719.97|2718.12|2717.62|719
1737425100000|2025-01-21 02:05:00|2720.25|2719.75|2721.53|2721.03|2721.61|2721.21|2719.66|2719.23|871
1737425400000|2025-01-21 02:10:00|2721.52|2721.02|2721.23|2720.73|2722.63|2722.32|2720.78|2720.28|580
1737425700000|2025-01-21 02:15:00|2721.15|2720.65|2721.14|2720.64|2721.32|2720.91|2718.98|2718.55|534
1737426000000|2025-01-21 02:20:00|2721.16|2720.66|2721.91|2721.41|2722|2721.5|2720.49|2719.99|595
1737426300000|2025-01-21 02:25:00|2721.85|2721.35|2721.85|2721.35|2722.56|2722.06|2721.32|2720.82|673
1737426600000|2025-01-21 02:30:00|2721.95|2721.45|2722.79|2722.29|2723.49|2722.99|2721.28|2720.78|660
1737426900000|2025-01-21 02:35:00|2722.74|2722.24|2724.88|2724.38|2725.68|2725.18|2722.26|2721.76|616
1737427200000|2025-01-21 02:40:00|2724.75|2724.25|2725.69|2725.19|2726.14|2725.64|2724.63|2724.13|690
1737427500000|2025-01-21 02:45:00|2725.68|2725.18|2723.79|2723.29|2726.19|2725.69|2723.67|2723.29|618
1737427800000|2025-01-21 02:50:00|2723.81|2723.31|2723.75|2723.25|2724.41|2723.91|2723.29|2722.79|461
1737428100000|2025-01-21 02:55:00|2723.74|2723.24|2724.85|2724.35|2724.9|2724.58|2723.29|2722.89|648
1737428400000|2025-01-21 03:00:00|2724.79|2724.29|2724.13|2723.63|2726.6|2726.1|2724.1|2723.6|938
1737428700000|2025-01-21 03:05:00|2724.17|2723.67|2722.04|2721.54|2724.2|2723.7|2721.58|2721.14|553
1737429000000|2025-01-21 03:10:00|2722.14|2721.64|2723.44|2723.14|2723.63|2723.33|2722.04|2721.54|379
1737429300000|2025-01-21 03:15:00|2723.35|2723.05|2724.5|2724|2724.95|2724.45|2723.3|2722.8|593
1737429600000|2025-01-21 03:20:00|2724.54|2724.04|2726.28|2725.78|2727.25|2726.85|2724.39|2723.89|637
1737429900000|2025-01-21 03:25:00|2726.25|2725.75|2724.73|2724.23|2726.91|2726.41|2724.2|2723.7|616
1737430200000|2025-01-21 03:30:00|2724.72|2724.22|2724.98|2724.48|2725.49|2725.01|2724.36|2723.86|519
1737430500000|2025-01-21 03:35:00|2724.99|2724.49|2723.53|2723.03|2725.27|2724.77|2723.44|2722.94|285
1737430800000|2025-01-21 03:40:00|2723.54|2723.04|2723.26|2722.76|2724.23|2723.73|2723.15|2722.65|422
1737431100000|2025-01-21 03:45:00|2723.18|2722.68|2723.56|2723.06|2724.34|2723.84|2722.81|2722.31|591
1737431400000|2025-01-21 03:50:00|2723.59|2723.09|2724.12|2723.82|2724.87|2724.37|2723.22|2722.87|553
1737431700000|2025-01-21 03:55:00|2724.19|2723.89|2724.67|2724.17|2725.18|2724.68|2724.07|2723.69|415
1737432000000|2025-01-21 04:00:00|2724.71|2724.21|2724.65|2724.15|2725.24|2724.74|2724.24|2723.74|235
1737432300000|2025-01-21 04:05:00|2724.68|2724.18|2723.47|2722.97|2725|2724.5|2723.36|2722.86|323
1737432600000|2025-01-21 04:10:00|2723.48|2722.98|2725.29|2724.79|2725.94|2725.44|2723.45|2722.95|364
1737432900000|2025-01-21 04:15:00|2725.17|2724.87|2725.4|2724.9|2727.33|2727.03|2724.53|2724.09|647
1737433200000|2025-01-21 04:20:00|2725.33|2724.83|2725.93|2725.63|2726.33|2725.87|2725.08|2724.58|336
1737433500000|2025-01-21 04:25:00|2725.92|2725.42|2727.1|2726.6|2727.19|2726.69|2725.73|2725.27|478
1737433800000|2025-01-21 04:30:00|2727.12|2726.62|2726.09|2725.59|2727.43|2726.93|2726.08|2725.58|390
1737434100000|2025-01-21 04:35:00|2726.18|2725.68|2726.63|2726.13|2727.01|2726.51|2725.07|2724.57|389
1737434400000|2025-01-21 04:40:00|2726.66|2726.16|2725.7|2725.2|2726.74|2726.24|2723.83|2723.33|702
1737434700000|2025-01-21 04:45:00|2725.68|2725.18|2727.05|2726.55|2727.2|2726.7|2725.46|2724.98|308
1737435000000|2025-01-21 04:50:00|2727.06|2726.56|2728.02|2727.52|2728.23|2727.73|2726.95|2726.45|220
1737435300000|2025-01-21 04:55:00|2728.01|2727.51|2727.68|2727.18|2728.06|2727.56|2727.23|2726.73|330
1737435600000|2025-01-21 05:00:00|2727.67|2727.17|2729.18|2728.68|2729.53|2729.03|2727.67|2727.17|444
1737435900000|2025-01-21 05:05:00|2729.17|2728.67|2729.2|2728.7|2729.54|2729.04|2728.67|2728.17|418
1737436200000|2025-01-21 05:10:00|2729.25|2728.75|2728.46|2727.96|2729.44|2728.94|2728.29|2727.84|482
1737436500000|2025-01-21 05:15:00|2728.43|2727.93|2727.78|2727.28|2728.56|2728.06|2727.59|2727.28|250
1737436800000|2025-01-21 05:20:00|2727.59|2727.09|2726.96|2726.46|2727.79|2727.34|2726.96|2726.46|193
1737437100000|2025-01-21 05:25:00|2726.74|2726.24|2726.92|2726.42|2727.22|2726.72|2726.34|2725.84|457
1737437400000|2025-01-21 05:30:00|2726.84|2726.34|2727.14|2726.64|2727.51|2727.01|2726.27|2725.77|599
1737437700000|2025-01-21 05:35:00|2727.21|2726.71|2726.04|2725.54|2727.37|2726.91|2725.79|2725.29|577
1737438000000|2025-01-21 05:40:00|2725.95|2725.45|2726.92|2726.42|2727.07|2726.57|2725.59|2725.09|589
1737438300000|2025-01-21 05:45:00|2726.93|2726.43|2726.18|2725.68|2727.31|2726.81|2725.99|2725.49|537
1737438600000|2025-01-21 05:50:00|2726.21|2725.71|2726.58|2726.08|2727.07|2726.57|2725.87|2725.37|619
1737438900000|2025-01-21 05:55:00|2726.57|2726.07|2726.41|2725.91|2726.75|2726.45|2725.46|2725.06|494
1737439200000|2025-01-21 06:00:00|2726.38|2725.88|2726.9|2726.4|2727.22|2726.72|2725.68|2725.18|596
1737439500000|2025-01-21 06:05:00|2726.83|2726.33|2726.37|2725.87|2727.52|2727.02|2726.29|2725.79|272
1737439800000|2025-01-21 06:10:00|2726.44|2725.94|2726.46|2725.96|2726.88|2726.38|2725.78|2725.37|536
1737440100000|2025-01-21 06:15:00|2726.58|2726.08|2729.08|2728.58|2729.67|2729.17|2726.25|2725.75|689
1737440400000|2025-01-21 06:20:00|2729.06|2728.56|2728.38|2727.88|2729.88|2729.38|2727.88|2727.39|533
1737440700000|2025-01-21 06:25:00|2728.42|2727.92|2726.37|2725.87|2728.92|2728.42|2725.77|2725.27|398
1737441000000|2025-01-21 06:30:00|2726.34|2725.84|2724.97|2724.47|2726.54|2726.04|2724.66|2724.16|539
1737441300000|2025-01-21 06:35:00|2724.85|2724.35|2724.48|2723.98|2725.56|2725.06|2724.02|2723.52|521
1737441600000|2025-01-21 06:40:00|2724.46|2723.96|2725.83|2725.53|2725.95|2725.65|2724.08|2723.58|616
1737441900000|2025-01-21 06:45:00|2725.84|2725.54|2727.47|2726.97|2727.58|2727.08|2725.84|2725.42|508
1737442200000|2025-01-21 06:50:00|2727.5|2727|2726.37|2725.87|2727.5|2727|2725.77|2725.27|334
1737442500000|2025-01-21 06:55:00|2726.38|2725.88|2724.57|2724.07|2726.55|2726.05|2724.48|2724.07|351
1737442800000|2025-01-21 07:00:00|2724.55|2724.05|2724.6|2724.1|2725.6|2725.1|2723.9|2723.49|616
1737443100000|2025-01-21 07:05:00|2724.61|2724.11|2724.43|2724.13|2725.23|2724.73|2722.9|2722.4|547
1737443400000|2025-01-21 07:10:00|2724.4|2724.1|2726.08|2725.58|2726.48|2725.98|2723.99|2723.58|690
1737443700000|2025-01-21 07:15:00|2726.35|2725.85|2725.34|2724.84|2726.47|2725.97|2724.7|2724.2|539
1737444000000|2025-01-21 07:20:00|2725.36|2724.86|2726.57|2726.07|2726.66|2726.16|2724.3|2723.8|508
1737444300000|2025-01-21 07:25:00|2726.62|2726.12|2728.31|2727.81|2728.46|2727.96|2726.35|2725.85|535
1737444600000|2025-01-21 07:30:00|2728.4|2727.9|2728.45|2727.95|2729.02|2728.52|2727.3|2726.8|455
1737444900000|2025-01-21 07:35:00|2728.4|2728.1|2731.63|2731.13|2731.9|2731.4|2728.33|2727.83|603
1737445200000|2025-01-21 07:40:00|2731.61|2731.11|2731.96|2731.46|2733.41|2732.91|2730.82|2730.32|748
1737445500000|2025-01-21 07:45:00|2731.89|2731.39|2730.7|2730.2|2731.96|2731.46|2730.43|2729.93|609
1737445800000|2025-01-21 07:50:00|2730.69|2730.19|2730.5|2730|2731.48|2730.98|2729.75|2729.25|434
1737446100000|2025-01-21 07:55:00|2730.59|2730.09|2730.13|2729.63|2731.36|2730.86|2729.55|2729.12|467
1737446400000|2025-01-21 08:00:00|2730.03|2729.53|2727.14|2726.64|2730.03|2729.73|2726.55|2726.05|847
1737446700000|2025-01-21 08:05:00|2727.54|2727.04|2726.6|2726.1|2728.48|2727.98|2726.55|2726.05|626
1737447000000|2025-01-21 08:10:00|2726.66|2726.16|2726.88|2726.38|2727.63|2727.13|2726.47|2725.97|698
1737447300000|2025-01-21 08:15:00|2726.89|2726.39|2726.57|2726.07|2726.97|2726.59|2724.56|2724.06|995
1737447600000|2025-01-21 08:20:00|2726.52|2726.02|2725.81|2725.31|2727.01|2726.52|2724.85|2724.35|903
1737447900000|2025-01-21 08:25:00|2725.8|2725.3|2725.63|2725.13|2726.96|2726.46|2724.63|2724.13|853
1737448200000|2025-01-21 08:30:00|2725.49|2724.99|2725.28|2724.78|2726.19|2725.69|2724.35|2723.85|726
1737448500000|2025-01-21 08:35:00|2725.3|2724.8|2723.52|2723.02|2725.55|2725.05|2723.46|2722.96|552
1737448800000|2025-01-21 08:40:00|2723.54|2723.04|2722.85|2722.35|2724.14|2723.64|2722.1|2721.6|703
1737449100000|2025-01-21 08:45:00|2722.81|2722.31|2723.48|2722.98|2724.19|2723.69|2721.85|2721.35|442
1737449400000|2025-01-21 08:50:00|2723.46|2722.96|2722.77|2722.27|2723.62|2723.12|2721.86|2721.36|647
1737449700000|2025-01-21 08:55:00|2722.76|2722.26|2723.64|2723.14|2724.01|2723.51|2722.15|2721.65|687
1737450000000|2025-01-21 09:00:00|2723.3|2723|2720.04|2719.54|2723.97|2723.47|2719.04|2718.54|817
1737450300000|2025-01-21 09:05:00|2719.98|2719.48|2721.24|2720.74|2721.92|2721.42|2718.96|2718.51|923
1737450600000|2025-01-21 09:10:00|2721.28|2720.78|2719.2|2718.7|2722.35|2721.85|2717.92|2717.53|863
1737450900000|2025-01-21 09:15:00|2719.22|2718.72|2721.11|2720.61|2721.62|2721.12|2718.72|2718.22|1006
1737451200000|2025-01-21 09:20:00|2721.12|2720.62|2722.86|2722.36|2722.94|2722.63|2720.7|2720.2|824
1737451500000|2025-01-21 09:25:00|2722.94|2722.44|2722.63|2722.13|2723.45|2722.95|2721.73|2721.23|736
1737451800000|2025-01-21 09:30:00|2722.52|2722.02|2722.61|2722.11|2723.88|2723.38|2722.21|2721.71|658
1737452100000|2025-01-21 09:35:00|2722.59|2722.09|2721.94|2721.44|2722.98|2722.5|2721.52|2721.22|805
1737452400000|2025-01-21 09:40:00|2721.93|2721.43|2723.25|2722.75|2724.39|2723.89|2721.47|2720.97|886
1737452700000|2025-01-21 09:45:00|2723.22|2722.72|2723.8|2723.3|2724.04|2723.54|2722.35|2721.85|695
1737453000000|2025-01-21 09:50:00|2723.85|2723.35|2723.25|2722.95|2724.41|2723.91|2722.57|2722.07|659
1737453300000|2025-01-21 09:55:00|2723.35|2722.85|2721.56|2721.06|2724.34|2723.84|2721.26|2720.84|487
1737453600000|2025-01-21 10:00:00|2721.53|2721.03|2721.9|2721.4|2722.72|2722.22|2721.09|2720.59|745
1737453900000|2025-01-21 10:05:00|2721.88|2721.38|2722.01|2721.51|2722.62|2722.12|2721.12|2720.62|735
1737454200000|2025-01-21 10:10:00|2721.97|2721.47|2722.17|2721.67|2722.53|2722.03|2721.37|2720.87|585
1737454500000|2025-01-21 10:15:00|2722.13|2721.63|2722.06|2721.56|2722.16|2721.66|2720.39|2719.89|432
1737454800000|2025-01-21 10:20:00|2722.15|2721.65|2723.63|2723.13|2723.63|2723.13|2721.04|2720.54|562
1737455100000|2025-01-21 10:25:00|2723.58|2723.08|2723.52|2723.02|2724.44|2723.94|2722.91|2722.41|750
1737455400000|2025-01-21 10:30:00|2723.36|2722.86|2722.11|2721.61|2723.36|2722.86|2720.95|2720.45|763
1737455700000|2025-01-21 10:35:00|2722.1|2721.6|2720.78|2720.28|2722.71|2722.21|2720.56|2720.06|775
1737456000000|2025-01-21 10:40:00|2720.77|2720.27|2720.01|2719.51|2720.89|2720.39|2719.17|2718.67|808
1737456300000|2025-01-21 10:45:00|2720|2719.5|2720.02|2719.72|2720.95|2720.45|2719.54|2719.24|605
1737456600000|2025-01-21 10:50:00|2720.04|2719.74|2719.74|2719.24|2720.82|2720.32|2719.63|2719.18|339
1737456900000|2025-01-21 10:55:00|2719.79|2719.29|2720.18|2719.68|2720.96|2720.46|2719.68|2719.21|421
1737457200000|2025-01-21 11:00:00|2720.19|2719.69|2718.63|2718.33|2720.21|2719.77|2718.42|2718.04|509
1737457500000|2025-01-21 11:05:00|2718.58|2718.28|2718.3|2717.8|2719.73|2719.43|2718.13|2717.76|552
1737457800000|2025-01-21 11:10:00|2718.35|2717.85|2718.99|2718.69|2719.22|2718.73|2718.08|2717.75|408
1737458100000|2025-01-21 11:15:00|2718.83|2718.53|2718.72|2718.22|2719.4|2718.97|2717.62|2717.12|484
1737458400000|2025-01-21 11:20:00|2718.74|2718.24|2717.65|2717.35|2718.89|2718.39|2717.57|2717.25|460
1737458700000|2025-01-21 11:25:00|2717.62|2717.32|2720.18|2719.68|2720.78|2720.28|2716.9|2716.4|623
1737459000000|2025-01-21 11:30:00|2720.19|2719.69|2721.2|2720.7|2721.56|2721.06|2719.88|2719.38|467
1737459300000|2025-01-21 11:35:00|2721.16|2720.66|2721.47|2720.97|2722.62|2722.12|2721.09|2720.64|562
1737459600000|2025-01-21 11:40:00|2721.45|2720.95|2721.65|2721.35|2722.17|2721.8|2720.52|2720.02|650
1737459900000|2025-01-21 11:45:00|2721.51|2721.21|2723.46|2722.96|2724.19|2723.69|2721.09|2720.59|691
1737460200000|2025-01-21 11:50:00|2723.45|2722.95|2724.21|2723.71|2724.71|2724.21|2723.23|2722.73|813
1737460500000|2025-01-21 11:55:00|2724.24|2723.74|2724.26|2723.76|2724.92|2724.42|2723.54|2723.04|665
1737460800000|2025-01-21 12:00:00|2724.39|2723.89|2723.57|2723.07|2724.54|2724.04|2722.08|2721.67|754
1737461100000|2025-01-21 12:05:00|2723.6|2723.1|2722.88|2722.38|2723.88|2723.38|2722.69|2722.19|636
1737461400000|2025-01-21 12:10:00|2722.92|2722.42|2724.2|2723.7|2724.47|2723.97|2722.54|2722.24|642
1737461700000|2025-01-21 12:15:00|2724.19|2723.69|2724.78|2724.48|2725.3|2724.81|2723.53|2723.03|607
1737462000000|2025-01-21 12:20:00|2724.85|2724.55|2726.08|2725.58|2726.55|2726.05|2724.49|2723.99|763
1737462300000|2025-01-21 12:25:00|2726.05|2725.55|2726.05|2725.75|2726.49|2725.99|2725.4|2724.99|616
1737462600000|2025-01-21 12:30:00|2726.03|2725.73|2726.44|2725.94|2726.94|2726.44|2725.36|2724.86|686
1737462900000|2025-01-21 12:35:00|2726.31|2725.81|2726.54|2726.04|2727.44|2726.94|2725.92|2725.42|684
1737463200000|2025-01-21 12:40:00|2726.57|2726.07|2727.35|2726.85|2727.6|2727.1|2726.13|2725.63|569
1737463500000|2025-01-21 12:45:00|2727.34|2726.84|2726.13|2725.83|2727.35|2726.88|2726.13|2725.65|756
1737463800000|2025-01-21 12:50:00|2726.1|2725.8|2725.63|2725.13|2726.25|2725.8|2725.09|2724.59|748
1737464100000|2025-01-21 12:55:00|2725.65|2725.15|2727.13|2726.63|2727.55|2727.08|2725.4|2724.9|666
1737464400000|2025-01-21 13:00:00|2727.14|2726.64|2728.57|2728.27|2728.76|2728.37|2726.96|2726.48|1006
1737464700000|2025-01-21 13:05:00|2728.56|2728.26|2728.49|2727.99|2729.2|2728.77|2727.16|2726.85|1150
1737465000000|2025-01-21 13:10:00|2728.5|2728|2728.39|2727.89|2728.85|2728.35|2727.05|2726.57|983
1737465300000|2025-01-21 13:15:00|2728.41|2727.91|2729.38|2729.08|2729.8|2729.3|2727.87|2727.42|937
1737465600000|2025-01-21 13:20:00|2729.29|2728.99|2728.14|2727.64|2730.45|2730|2727.98|2727.48|942
1737465900000|2025-01-21 13:25:00|2728.08|2727.58|2728|2727.5|2729.12|2728.62|2725.7|2725.29|746
1737466200000|2025-01-21 13:30:00|2728.02|2727.52|2728.21|2727.71|2729.9|2729.4|2726.74|2726.24|871
1737466500000|2025-01-21 13:35:00|2728.13|2727.63|2727.21|2726.71|2729.13|2728.63|2726.51|2726.01|951
1737466800000|2025-01-21 13:40:00|2727.18|2726.68|2728.18|2727.68|2729.78|2729.28|2726.66|2726.16|1059
1737467100000|2025-01-21 13:45:00|2728.13|2727.63|2729.04|2728.54|2729.39|2728.89|2726.57|2726.07|922
1737467400000|2025-01-21 13:50:00|2729.02|2728.52|2728.64|2728.14|2729.57|2729.07|2727.76|2727.26|658
1737467700000|2025-01-21 13:55:00|2728.65|2728.15|2726.38|2726.08|2728.69|2728.19|2724.78|2724.48|899
1737468000000|2025-01-21 14:00:00|2726.41|2726.11|2727.69|2727.19|2728.31|2727.88|2725.52|2725.02|916
1737468300000|2025-01-21 14:05:00|2727.41|2726.91|2727.59|2727.09|2728.53|2728.03|2726.09|2725.74|811
1737468600000|2025-01-21 14:10:00|2727.54|2727.04|2729.1|2728.6|2729.22|2728.85|2726.58|2726.08|949
1737468900000|2025-01-21 14:15:00|2729.09|2728.59|2730.15|2729.85|2730.92|2730.58|2728.84|2728.4|807
1737469200000|2025-01-21 14:20:00|2729.92|2729.42|2731.57|2731.07|2731.83|2731.33|2729.53|2729.06|649
1737469500000|2025-01-21 14:25:00|2731.63|2731.13|2731.17|2730.67|2732.77|2732.27|2730.75|2730.25|700
1737469800000|2025-01-21 14:30:00|2731.23|2730.73|2729.99|2729.49|2731.54|2731.04|2729.47|2729.07|1066
1737470100000|2025-01-21 14:35:00|2730.01|2729.51|2732.89|2732.59|2733.19|2732.83|2729.82|2729.36|1161
1737470400000|2025-01-21 14:40:00|2732.9|2732.6|2734.48|2734.18|2734.82|2734.41|2732.51|2732.18|1316
1737470700000|2025-01-21 14:45:00|2734.5|2734.2|2735.66|2735.36|2736.2|2735.85|2734.3|2733.94|1244
1737471000000|2025-01-21 14:50:00|2735.61|2735.31|2736.07|2735.57|2736.78|2736.38|2734.15|2733.79|1199
1737471300000|2025-01-21 14:55:00|2736.13|2735.83|2738.53|2738.03|2738.9|2738.5|2735.68|2735.21|1228
1737471600000|2025-01-21 15:00:00|2738.44|2737.94|2737.6|2737.1|2739.9|2739.6|2736.59|2736.29|1361
1737471900000|2025-01-21 15:05:00|2737.65|2737.15|2737.54|2737.24|2739.35|2738.85|2737.2|2736.7|1113
1737472200000|2025-01-21 15:10:00|2737.58|2737.28|2737.07|2736.57|2738.99|2738.55|2736.21|2735.78|1252
1737472500000|2025-01-21 15:15:00|2737.1|2736.6|2737.98|2737.48|2738.05|2737.56|2735.62|2735.32|1152
1737472800000|2025-01-21 15:20:00|2738.02|2737.52|2735.81|2735.31|2738.22|2737.73|2735.61|2735.24|1068
1737473100000|2025-01-21 15:25:00|2735.8|2735.3|2736.19|2735.69|2736.79|2736.29|2735.64|2735.14|913
1737473400000|2025-01-21 15:30:00|2736.12|2735.62|2736.27|2735.77|2736.42|2735.92|2734.79|2734.29|986
1737473700000|2025-01-21 15:35:00|2736.25|2735.75|2736.05|2735.75|2736.92|2736.42|2734.96|2734.49|1283
1737474000000|2025-01-21 15:40:00|2736.07|2735.77|2737.54|2737.04|2738.16|2737.86|2735.96|2735.66|1127
1737474300000|2025-01-21 15:45:00|2737.52|2737.02|2738.84|2738.34|2738.89|2738.52|2735.25|2734.75|951
1737474600000|2025-01-21 15:50:00|2738.91|2738.41|2740.18|2739.68|2740.62|2740.32|2738.1|2737.63|1098
1737474900000|2025-01-21 15:55:00|2740.16|2739.66|2739.12|2738.82|2740.79|2740.29|2738.76|2738.36|983
1737475200000|2025-01-21 16:00:00|2739.04|2738.74|2739.69|2739.39|2740.3|2739.88|2738.08|2737.58|1004
1737475500000|2025-01-21 16:05:00|2739.73|2739.43|2739.63|2739.13|2740.5|2740.01|2739.28|2738.78|928
1737475800000|2025-01-21 16:10:00|2739.56|2739.06|2740.64|2740.14|2740.76|2740.35|2738.7|2738.36|867
1737476100000|2025-01-21 16:15:00|2740.63|2740.13|2743.67|2743.37|2744.47|2744.12|2740.37|2740.01|1054
1737476400000|2025-01-21 16:20:00|2743.7|2743.4|2743.68|2743.38|2745.36|2745.06|2742.84|2742.53|1104
1737476700000|2025-01-21 16:25:00|2743.66|2743.36|2741.31|2740.81|2743.98|2743.68|2741.17|2740.67|1058
1737477000000|2025-01-21 16:30:00|2741.33|2740.83|2742.26|2741.76|2743.15|2742.65|2740.63|2740.13|851
1737477300000|2025-01-21 16:35:00|2742.28|2741.78|2740.46|2739.96|2742.53|2742.03|2740.1|2739.7|938
1737477600000|2025-01-21 16:40:00|2740.27|2739.77|2741.51|2741.01|2741.72|2741.22|2740.04|2739.67|703
1737477900000|2025-01-21 16:45:00|2741.49|2740.99|2741.99|2741.49|2743.77|2743.27|2741.05|2740.55|502
1737478200000|2025-01-21 16:50:00|2741.93|2741.43|2742.61|2742.11|2743.66|2743.16|2741.78|2741.28|629
1737478500000|2025-01-21 16:55:00|2742.65|2742.15|2743.49|2742.99|2744.15|2743.65|2742.65|2742.15|722
1737478800000|2025-01-21 17:00:00|2743.6|2743.1|2744.58|2744.08|2744.8|2744.35|2743.26|2742.8|780
1737479100000|2025-01-21 17:05:00|2744.59|2744.09|2745.08|2744.58|2745.87|2745.57|2744.25|2743.75|666
1737479400000|2025-01-21 17:10:00|2745.09|2744.79|2743.27|2742.77|2745.35|2744.93|2742.91|2742.41|752
1737479700000|2025-01-21 17:15:00|2743.24|2742.74|2742.41|2741.91|2743.81|2743.31|2741.65|2741.15|635
1737480000000|2025-01-21 17:20:00|2742.32|2741.82|2745.25|2744.95|2745.51|2745.08|2741.9|2741.44|514
1737480300000|2025-01-21 17:25:00|2745.26|2744.96|2745.1|2744.8|2746.05|2745.75|2744.5|2744.14|451
1737480600000|2025-01-21 17:30:00|2745.05|2744.75|2744.35|2743.85|2745.05|2744.75|2743.55|2743.25|372
1737480900000|2025-01-21 17:35:00|2744.27|2743.77|2742.84|2742.34|2744.5|2744.15|2742.72|2742.34|408
1737481200000|2025-01-21 17:40:00|2742.71|2742.41|2742.14|2741.84|2743.55|2743.1|2742|2741.6|469
1737481500000|2025-01-21 17:45:00|2742.24|2741.74|2741.61|2741.11|2742.96|2742.46|2741.54|2741.04|456
1737481800000|2025-01-21 17:50:00|2741.55|2741.05|2742.68|2742.18|2742.68|2742.18|2740.98|2740.48|434
1737482100000|2025-01-21 17:55:00|2742.59|2742.09|2740.45|2739.95|2742.71|2742.21|2740.23|2739.9|527
1737482400000|2025-01-21 18:00:00|2740.3|2740|2741.49|2740.99|2742.04|2741.54|2740.04|2739.7|685
1737482700000|2025-01-21 18:05:00|2741.5|2741|2743.18|2742.88|2743.43|2743.03|2741.47|2740.97|490
1737483000000|2025-01-21 18:10:00|2743.15|2742.85|2743.52|2743.02|2744.22|2743.91|2742.84|2742.46|419
1737483300000|2025-01-21 18:15:00|2743.37|2743.07|2744.08|2743.58|2744.08|2743.68|2743.07|2742.77|407
1737483600000|2025-01-21 18:20:00|2744.09|2743.59|2744.08|2743.58|2744.89|2744.47|2743.67|2743.28|350
1737483900000|2025-01-21 18:25:00|2744.05|2743.75|2744.15|2743.85|2744.37|2744.07|2742.82|2742.36|531
1737484200000|2025-01-21 18:30:00|2744.29|2743.99|2744.53|2744.03|2744.99|2744.49|2743.67|2743.17|477
1737484500000|2025-01-21 18:35:00|2744.52|2744.02|2745.64|2745.14|2746.09|2745.72|2744.35|2743.89|382
1737484800000|2025-01-21 18:40:00|2745.74|2745.24|2745.68|2745.18|2746.3|2746|2745|2744.5|360
1737485100000|2025-01-21 18:45:00|2745.65|2745.15|2745.58|2745.08|2746.08|2745.78|2745|2744.7|340
1737485400000|2025-01-21 18:50:00|2745.57|2745.07|2744.75|2744.25|2745.97|2745.47|2744.51|2744.01|404
1737485700000|2025-01-21 18:55:00|2744.77|2744.27|2744.76|2744.46|2745.13|2744.63|2744.37|2743.87|362
1737486000000|2025-01-21 19:00:00|2744.81|2744.51|2744.22|2743.72|2745.46|2744.96|2743.59|2743.09|411
1737486300000|2025-01-21 19:05:00|2744.24|2743.74|2744.91|2744.41|2745.72|2745.32|2743.98|2743.48|393
1737486600000|2025-01-21 19:10:00|2744.87|2744.37|2743.84|2743.34|2744.91|2744.41|2743.76|2743.26|462
1737486900000|2025-01-21 19:15:00|2743.76|2743.46|2743.1|2742.6|2743.97|2743.62|2742.55|2742.05|499
1737487200000|2025-01-21 19:20:00|2743.04|2742.74|2742.27|2741.97|2743.47|2743.16|2741.57|2741.07|761
1737487500000|2025-01-21 19:25:00|2742.3|2741.8|2742.87|2742.37|2743.27|2742.84|2742.26|2741.79|482
1737487800000|2025-01-21 19:30:00|2742.98|2742.48|2742.73|2742.23|2743.11|2742.69|2742.54|2742.09|511
1737488100000|2025-01-21 19:35:00|2742.77|2742.27|2742.91|2742.41|2743.41|2742.91|2742.53|2742.03|403
1737488400000|2025-01-21 19:40:00|2742.94|2742.44|2742.86|2742.36|2743.53|2743.12|2742.7|2742.24|410
1737488700000|2025-01-21 19:45:00|2742.73|2742.23|2742.89|2742.39|2743.27|2742.77|2742.25|2741.77|368
1737489000000|2025-01-21 19:50:00|2742.9|2742.4|2742.79|2742.29|2743.37|2742.95|2742.52|2742.02|395
1737489300000|2025-01-21 19:55:00|2742.86|2742.36|2743.02|2742.72|2743.54|2743.24|2742.81|2742.33|476
1737489600000|2025-01-21 20:00:00|2743.07|2742.57|2742.18|2741.68|2743.1|2742.72|2741.95|2741.52|529
1737489900000|2025-01-21 20:05:00|2742.07|2741.77|2742.4|2741.9|2743.14|2742.64|2741.91|2741.49|452
1737490200000|2025-01-21 20:10:00|2742.37|2741.87|2741.9|2741.4|2742.83|2742.33|2741.54|2741.19|381
1737490500000|2025-01-21 20:15:00|2741.92|2741.42|2741.16|2740.66|2741.93|2741.55|2741.12|2740.62|427
1737490800000|2025-01-21 20:20:00|2741.18|2740.68|2740.66|2740.16|2741.69|2741.39|2740.33|2739.83|429
1737491100000|2025-01-21 20:25:00|2740.7|2740.2|2741.59|2741.09|2741.6|2741.21|2740.31|2739.87|562
1737491400000|2025-01-21 20:30:00|2741.58|2741.08|2741.69|2741.39|2742.02|2741.55|2741.11|2740.77|439
1737491700000|2025-01-21 20:35:00|2741.7|2741.4|2741.33|2741.03|2741.84|2741.52|2741.31|2740.93|354
1737492000000|2025-01-21 20:40:00|2741.28|2740.98|2741.57|2741.07|2741.79|2741.41|2740.76|2740.36|326
1737492300000|2025-01-21 20:45:00|2741.58|2741.08|2742.96|2742.46|2742.96|2742.46|2741.37|2740.95|560
1737492600000|2025-01-21 20:50:00|2742.93|2742.43|2742.99|2742.49|2743.56|2743.26|2742.55|2742.05|473
1737492900000|2025-01-21 20:55:00|2742.66|2742.36|2742.66|2742.36|2743.04|2742.69|2741.54|2741.24|827
1737493200000|2025-01-21 21:00:00|2742.72|2742.42|2743.27|2742.77|2743.39|2742.89|2742.36|2741.91|318
1737493500000|2025-01-21 21:05:00|2743.33|2742.83|2742.93|2742.43|2743.78|2743.28|2742.61|2742.11|231
1737493800000|2025-01-21 21:10:00|2742.96|2742.46|2743.16|2742.66|2743.24|2742.74|2742.59|2742.09|145
1737494100000|2025-01-21 21:15:00|2743.12|2742.62|2743.05|2742.55|2743.48|2742.98|2742.93|2742.43|138
1737494400000|2025-01-21 21:20:00|2742.88|2742.38|2742.79|2742.29|2742.97|2742.47|2742.25|2741.75|177
1737494700000|2025-01-21 21:25:00|2742.83|2742.33|2742.52|2742.02|2743.02|2742.52|2742.5|2742|130
1737495000000|2025-01-21 21:30:00|2742.49|2741.99|2743.54|2743.04|2744.08|2743.58|2742.35|2741.85|173
1737495300000|2025-01-21 21:35:00|2743.38|2742.88|2743.99|2743.49|2744.11|2743.61|2743.33|2742.83|180
1737495600000|2025-01-21 21:40:00|2743.91|2743.41|2744.49|2743.99|2744.61|2744.11|2743.71|2743.21|158
1737495900000|2025-01-21 21:45:00|2744.44|2743.94|2745.43|2744.93|2745.43|2744.93|2744.14|2743.64|197
1737496200000|2025-01-21 21:50:00|2745.47|2744.97|2745.66|2745.16|2746.21|2745.71|2745.08|2744.05|269
1737496500000|2025-01-21 21:55:00|2745.71|2745.21|2745.35|2744.85|2746.65|2745.35|2744.83|2743.05|197
1737500400000|2025-01-21 23:00:00|2745.2|2744.7|2743.84|2743.34|2746.69|2744.97|2743.82|2743.32|213
1737500700000|2025-01-21 23:05:00|2743.76|2743.26|2744.06|2743.56|2745.3|2744.8|2743.47|2742.61|390
1737501000000|2025-01-21 23:10:00|2744.3|2743.8|2743.47|2742.97|2744.88|2744.38|2743.44|2742.94|302
1737501300000|2025-01-21 23:15:00|2743.49|2742.99|2742.89|2742.39|2743.55|2743.05|2742.32|2741.82|244
1737501600000|2025-01-21 23:20:00|2742.94|2742.44|2743.34|2742.84|2743.39|2742.89|2742.67|2742.17|234
1737501900000|2025-01-21 23:25:00|2743.3|2742.8|2743.16|2742.66|2744.12|2743.62|2742.87|2742.37|326
1737502200000|2025-01-21 23:30:00|2743.19|2742.69|2744.45|2743.95|2744.48|2743.98|2742.45|2741.95|394
1737502500000|2025-01-21 23:35:00|2744.35|2743.85|2743.7|2743.2|2744.45|2743.95|2743.45|2742.95|114
1737502800000|2025-01-21 23:40:00|2743.4|2742.9|2743.81|2743.31|2743.97|2743.47|2743.35|2742.85|113
1737503100000|2025-01-21 23:45:00|2743.65|2743.15|2744.92|2744.42|2744.92|2744.42|2743.56|2743.06|233
1737503400000|2025-01-21 23:50:00|2744.9|2744.4|2744.2|2743.7|2745.15|2744.65|2743.97|2743.47|242
1737503700000|2025-01-21 23:55:00|2744.19|2743.69|2744.86|2744.36|2745.16|2744.66|2744.11|2743.65|243
1737504000000|2025-01-22 00:00:00|2744.64|2744.14|2745.08|2744.58|2745.7|2745.2|2744.59|2744.09|330
1737504300000|2025-01-22 00:05:00|2745.03|2744.53|2745.36|2744.86|2745.84|2745.34|2744.54|2744.04|308
1737504600000|2025-01-22 00:10:00|2745.41|2744.91|2744.65|2744.35|2745.72|2745.22|2744.05|2743.55|306
1737504900000|2025-01-22 00:15:00|2745.09|2744.59|2743.44|2742.94|2745.16|2744.78|2742.94|2742.44|301
1737505200000|2025-01-22 00:20:00|2743.36|2742.86|2743.58|2743.08|2743.98|2743.48|2743.26|2742.76|281
1737505500000|2025-01-22 00:25:00|2743.71|2743.21|2743.63|2743.13|2744.32|2743.82|2743.32|2742.82|242
1737505800000|2025-01-22 00:30:00|2743.81|2743.31|2745.43|2744.93|2745.58|2745.28|2743.71|2743.21|185
1737506100000|2025-01-22 00:35:00|2745.46|2744.96|2745.44|2744.94|2745.68|2745.18|2745|2744.65|188
1737506400000|2025-01-22 00:40:00|2745.39|2744.89|2746.38|2745.88|2746.62|2746.21|2745.04|2744.54|266
1737506700000|2025-01-22 00:45:00|2746.39|2745.89|2747.87|2747.37|2748.3|2747.8|2746.16|2745.66|368
1737507000000|2025-01-22 00:50:00|2747.81|2747.31|2748.42|2747.92|2748.64|2748.14|2747.6|2747.1|283
1737507300000|2025-01-22 00:55:00|2748.47|2747.97|2748.68|2748.18|2749.64|2749.14|2748.01|2747.51|374
1737507600000|2025-01-22 01:00:00|2748.65|2748.15|2749.07|2748.57|2749.7|2749.2|2747.17|2746.87|801
1737507900000|2025-01-22 01:05:00|2749.04|2748.54|2749.51|2749.01|2749.98|2749.48|2748.04|2747.54|590
1737508200000|2025-01-22 01:10:00|2749.55|2749.05|2749.11|2748.61|2749.86|2749.36|2748.87|2748.37|508
1737508500000|2025-01-22 01:15:00|2749.06|2748.56|2749.76|2749.26|2750.52|2750.02|2748.72|2748.22|705
1737508800000|2025-01-22 01:20:00|2749.71|2749.21|2748.62|2748.12|2749.89|2749.39|2748.17|2747.67|444
1737509100000|2025-01-22 01:25:00|2748.71|2748.21|2747.7|2747.2|2748.71|2748.27|2747.08|2746.58|376
1737509400000|2025-01-22 01:30:00|2747.55|2747.05|2748.32|2747.82|2749.65|2749.28|2747.46|2746.96|492
1737509700000|2025-01-22 01:35:00|2748.28|2747.78|2748.5|2748|2748.89|2748.39|2747.4|2746.9|550
1737510000000|2025-01-22 01:40:00|2748.49|2747.99|2748.49|2747.99|2748.81|2748.31|2747.28|2746.78|432
1737510300000|2025-01-22 01:45:00|2748.48|2747.98|2749.09|2748.59|2749.7|2749.2|2748.26|2747.76|535
1737510600000|2025-01-22 01:50:00|2749.13|2748.63|2748.19|2747.69|2749.48|2748.98|2747.71|2747.37|434
1737510900000|2025-01-22 01:55:00|2748.15|2747.65|2748.39|2747.89|2748.39|2747.89|2747.28|2746.87|392
1737511200000|2025-01-22 02:00:00|2748.34|2747.84|2748.36|2747.86|2748.88|2748.38|2747.28|2746.78|610
1737511500000|2025-01-22 02:05:00|2748.28|2747.78|2748.6|2748.1|2749.51|2749.01|2748.15|2747.74|504
1737511800000|2025-01-22 02:10:00|2748.64|2748.14|2749.71|2749.21|2750.02|2749.68|2748.59|2748.09|621
1737512100000|2025-01-22 02:15:00|2749.69|2749.19|2749.17|2748.67|2750.01|2749.51|2748.67|2748.17|448
1737512400000|2025-01-22 02:20:00|2749.18|2748.68|2748.59|2748.29|2749.21|2748.75|2748.52|2748.2|385
1737512700000|2025-01-22 02:25:00|2748.57|2748.27|2748.82|2748.32|2748.95|2748.45|2748.34|2747.84|322
1737513000000|2025-01-22 02:30:00|2748.64|2748.14|2748.99|2748.49|2749.15|2748.65|2747.91|2747.41|482
1737513300000|2025-01-22 02:35:00|2748.95|2748.45|2748.24|2747.74|2749|2748.5|2747.51|2747.01|515
1737513600000|2025-01-22 02:40:00|2748.23|2747.73|2747.6|2747.1|2748.32|2747.82|2746.69|2746.19|438
1737513900000|2025-01-22 02:45:00|2747.54|2747.04|2748.38|2747.88|2748.52|2748.02|2746.69|2746.19|455
1737514200000|2025-01-22 02:50:00|2748.35|2747.85|2749.34|2748.84|2749.88|2749.38|2747.72|2747.28|425
1737514500000|2025-01-22 02:55:00|2749.44|2748.94|2749.43|2748.93|2749.77|2749.27|2748.92|2748.42|429
1737514800000|2025-01-22 03:00:00|2749.49|2748.99|2749.6|2749.1|2749.98|2749.63|2749.17|2748.67|298
1737515100000|2025-01-22 03:05:00|2749.61|2749.11|2749.17|2748.67|2749.78|2749.28|2748.74|2748.24|401
1737515400000|2025-01-22 03:10:00|2749.18|2748.68|2749.42|2748.92|2749.93|2749.43|2748.66|2748.16|378
1737515700000|2025-01-22 03:15:00|2749.41|2748.91|2748.44|2747.94|2749.9|2749.4|2748.41|2747.91|457
1737516000000|2025-01-22 03:20:00|2748.43|2747.93|2749.34|2748.84|2749.45|2748.95|2748.31|2747.81|458
1737516300000|2025-01-22 03:25:00|2749.22|2748.72|2749.9|2749.6|2749.97|2749.6|2749.22|2748.72|350
1737516600000|2025-01-22 03:30:00|2750|2749.5|2749.98|2749.68|2750.13|2749.83|2749.17|2748.7|217
1737516900000|2025-01-22 03:35:00|2750.03|2749.73|2751.14|2750.64|2751.16|2750.83|2749.89|2749.39|320
1737517200000|2025-01-22 03:40:00|2751.16|2750.66|2749.49|2748.99|2751.55|2751.05|2749.1|2748.6|369
1737517500000|2025-01-22 03:45:00|2749.5|2749|2749.1|2748.6|2750.21|2749.71|2748.9|2748.54|366
1737517800000|2025-01-22 03:50:00|2749.11|2748.61|2749.8|2749.3|2749.99|2749.49|2749.08|2748.58|336
1737518100000|2025-01-22 03:55:00|2749.86|2749.36|2750.81|2750.31|2750.88|2750.47|2749.75|2749.25|252
1737518400000|2025-01-22 04:00:00|2750.86|2750.36|2750.24|2749.94|2750.86|2750.36|2749.46|2749.16|212
1737518700000|2025-01-22 04:05:00|2750.25|2749.95|2750.79|2750.29|2751.04|2750.54|2750.24|2749.88|277
1737519000000|2025-01-22 04:10:00|2750.69|2750.19|2751.13|2750.63|2751.38|2750.97|2750.51|2750.01|310
1737519300000|2025-01-22 04:15:00|2751.14|2750.64|2751.27|2750.77|2751.84|2751.43|2751.14|2750.64|209
1737519600000|2025-01-22 04:20:00|2751.25|2750.75|2751.16|2750.66|2751.53|2751.14|2750.64|2750.14|163
1737519900000|2025-01-22 04:25:00|2751.19|2750.69|2752.09|2751.59|2752.17|2751.69|2750.91|2750.57|306
1737520200000|2025-01-22 04:30:00|2752.1|2751.6|2751.98|2751.68|2752.47|2752.17|2751.15|2750.85|317
1737520500000|2025-01-22 04:35:00|2752.08|2751.58|2751.24|2750.94|2752.45|2752.05|2751.19|2750.89|219
1737520800000|2025-01-22 04:40:00|2751.25|2750.95|2752.67|2752.17|2752.84|2752.44|2751.14|2750.84|281
1737521100000|2025-01-22 04:45:00|2752.47|2751.97|2752.97|2752.47|2753.24|2752.74|2752.44|2751.94|345
1737521400000|2025-01-22 04:50:00|2752.93|2752.43|2752.8|2752.5|2753.42|2753.02|2752.79|2752.31|287
1737521700000|2025-01-22 04:55:00|2752.81|2752.51|2752.43|2751.93|2752.99|2752.56|2752.07|2751.65|448
1737522000000|2025-01-22 05:00:00|2752.55|2752.05|2752.15|2751.65|2752.84|2752.34|2751.77|2751.37|317
1737522300000|2025-01-22 05:05:00|2752.18|2751.68|2751.15|2750.85|2752.55|2752.05|2750.98|2750.48|343
1737522600000|2025-01-22 05:10:00|2751.2|2750.7|2751.74|2751.24|2752.11|2751.61|2750.67|2750.29|616
1737522900000|2025-01-22 05:15:00|2751.85|2751.35|2752.42|2751.92|2752.75|2752.32|2751.53|2751.03|248
1737523200000|2025-01-22 05:20:00|2752.43|2751.93|2752.84|2752.34|2753.05|2752.58|2751.81|2751.31|319
1737523500000|2025-01-22 05:25:00|2752.75|2752.25|2753.99|2753.69|2754.28|2753.78|2752.52|2752.02|353
1737523800000|2025-01-22 05:30:00|2754.02|2753.72|2754.28|2753.78|2754.58|2754.08|2753.21|2752.77|583
1737524100000|2025-01-22 05:35:00|2754.29|2753.79|2755.51|2755.01|2755.71|2755.29|2754.14|2753.75|642
1737524400000|2025-01-22 05:40:00|2755.5|2755|2755.67|2755.17|2755.97|2755.54|2755.03|2754.53|569
1737524700000|2025-01-22 05:45:00|2755.62|2755.12|2756.73|2756.23|2756.85|2756.43|2755.39|2754.89|574
1737525000000|2025-01-22 05:50:00|2756.74|2756.24|2757.99|2757.49|2758.85|2758.35|2756.18|2755.68|684
1737525300000|2025-01-22 05:55:00|2757.97|2757.47|2758.41|2757.91|2758.96|2758.5|2757.36|2756.86|679
1737525600000|2025-01-22 06:00:00|2758.46|2757.96|2756.1|2755.6|2758.53|2758.1|2754.78|2754.28|732
1737525900000|2025-01-22 06:05:00|2756.09|2755.59|2753.4|2752.9|2756.1|2755.6|2753.25|2752.84|783
1737526200000|2025-01-22 06:10:00|2753.31|2752.81|2752.52|2752.02|2754.72|2754.22|2752.5|2752|652
1737526500000|2025-01-22 06:15:00|2752.47|2751.97|2750.59|2750.09|2752.47|2751.97|2749.32|2748.82|893
1737526800000|2025-01-22 06:20:00|2750.49|2749.99|2748.31|2747.81|2750.79|2750.29|2747.71|2747.21|1000
1737527100000|2025-01-22 06:25:00|2748.32|2747.82|2747.37|2746.87|2749.13|2748.63|2745.9|2745.4|1002
1737527400000|2025-01-22 06:30:00|2747.36|2746.86|2748.48|2747.98|2749.42|2748.92|2747.01|2746.51|601
1737527700000|2025-01-22 06:35:00|2748.6|2748.1|2748.78|2748.28|2749.69|2749.19|2748.4|2747.9|485
1737528000000|2025-01-22 06:40:00|2748.72|2748.22|2748.54|2748.04|2749.61|2749.11|2747.3|2746.8|646
1737528300000|2025-01-22 06:45:00|2748.55|2748.05|2746.9|2746.4|2748.55|2748.05|2746.32|2745.82|607
1737528600000|2025-01-22 06:50:00|2746.91|2746.41|2747.83|2747.33|2747.95|2747.45|2746.42|2745.92|595
1737528900000|2025-01-22 06:55:00|2747.74|2747.24|2747.21|2746.71|2748.19|2747.69|2746.99|2746.49|524
1737529200000|2025-01-22 07:00:00|2747.18|2746.68|2747.26|2746.76|2747.59|2747.09|2746.73|2746.23|609
1737529500000|2025-01-22 07:05:00|2747.12|2746.62|2750.28|2749.78|2750.55|2750.05|2747.12|2746.62|600
1737529800000|2025-01-22 07:10:00|2750.3|2749.8|2750.36|2749.86|2750.7|2750.2|2749.97|2749.47|345
1737530100000|2025-01-22 07:15:00|2750.45|2749.95|2750.08|2749.58|2750.86|2750.36|2749.9|2749.4|357
1737530400000|2025-01-22 07:20:00|2750|2749.5|2749.33|2748.83|2750.52|2750.02|2749.25|2748.75|397
1737530700000|2025-01-22 07:25:00|2749.29|2748.79|2751.35|2750.85|2751.62|2751.12|2749.06|2748.56|526
1737531000000|2025-01-22 07:30:00|2751.37|2750.87|2752.2|2751.7|2752.46|2751.96|2750.95|2750.45|298
1737531300000|2025-01-22 07:35:00|2752.22|2751.72|2751.93|2751.43|2752.61|2752.13|2751.6|2751.1|335
1737531600000|2025-01-22 07:40:00|2751.95|2751.45|2752.09|2751.59|2752.29|2751.79|2751.26|2750.76|497
1737531900000|2025-01-22 07:45:00|2751.82|2751.32|2753.53|2753.03|2753.62|2753.32|2751.4|2750.9|534
1737532200000|2025-01-22 07:50:00|2753.5|2753|2750.18|2749.68|2754.28|2753.78|2749.63|2749.13|855
1737532500000|2025-01-22 07:55:00|2750.26|2749.76|2749.16|2748.66|2750.36|2749.86|2748.02|2747.52|491
1737532800000|2025-01-22 08:00:00|2749.09|2748.59|2748.05|2747.55|2749.51|2749.01|2747.24|2746.74|653
1737533100000|2025-01-22 08:05:00|2748.01|2747.51|2749.55|2749.05|2750.3|2749.8|2746.99|2746.49|715
1737533400000|2025-01-22 08:10:00|2749.64|2749.14|2751.35|2750.85|2751.91|2751.41|2749.28|2748.78|634
1737533700000|2025-01-22 08:15:00|2751.36|2750.86|2751.82|2751.32|2752.31|2751.81|2751.12|2750.62|625
1737534000000|2025-01-22 08:20:00|2751.84|2751.34|2751.27|2750.77|2752.08|2751.58|2750.42|2749.93|410
1737534300000|2025-01-22 08:25:00|2751.25|2750.75|2751.79|2751.29|2752.37|2751.87|2750.81|2750.31|491
1737534600000|2025-01-22 08:30:00|2751.78|2751.28|2752.35|2751.85|2752.58|2752.08|2750.64|2750.14|479
1737534900000|2025-01-22 08:35:00|2752.44|2751.94|2753.03|2752.53|2753.75|2753.25|2751.07|2750.57|602
1737535200000|2025-01-22 08:40:00|2753.02|2752.52|2752.44|2751.94|2753.15|2752.65|2751.88|2751.38|469
1737535500000|2025-01-22 08:45:00|2752.46|2751.96|2752.7|2752.2|2753.01|2752.51|2751.87|2751.37|685
1737535800000|2025-01-22 08:50:00|2752.54|2752.04|2753.91|2753.41|2754.19|2753.69|2752.01|2751.51|511
1737536100000|2025-01-22 08:55:00|2753.95|2753.45|2753.58|2753.08|2753.95|2753.53|2752.9|2752.41|487
1737536400000|2025-01-22 09:00:00|2753.53|2753.03|2754.68|2754.18|2754.92|2754.42|2753.24|2752.74|796
1737536700000|2025-01-22 09:05:00|2754.73|2754.23|2756.48|2755.98|2757.26|2756.76|2754.38|2753.88|570
1737537000000|2025-01-22 09:10:00|2756.44|2755.94|2756.05|2755.55|2757.57|2757.07|2755.66|2755.16|543
1737537300000|2025-01-22 09:15:00|2756.06|2755.56|2757.13|2756.63|2757.95|2757.45|2756.06|2755.56|685
1737537600000|2025-01-22 09:20:00|2757.21|2756.71|2759.81|2759.31|2760.44|2760.14|2756.9|2756.4|664
1737537900000|2025-01-22 09:25:00|2759.71|2759.21|2762.02|2761.52|2762.28|2761.78|2759.32|2758.82|628
1737538200000|2025-01-22 09:30:00|2761.81|2761.31|2761.52|2761.02|2762.52|2762.11|2761.06|2760.56|622
1737538500000|2025-01-22 09:35:00|2761.24|2760.74|2760.09|2759.59|2761.48|2760.98|2759.79|2759.29|635
1737538800000|2025-01-22 09:40:00|2760.05|2759.55|2761.51|2761.01|2761.62|2761.12|2759.64|2759.14|505
1737539100000|2025-01-22 09:45:00|2761.53|2761.03|2760.18|2759.68|2761.67|2761.17|2759.95|2759.45|504
1737539400000|2025-01-22 09:50:00|2760.12|2759.62|2759.51|2759.01|2760.19|2759.69|2758.54|2758.04|483
1737539700000|2025-01-22 09:55:00|2759.5|2759|2758.82|2758.32|2759.68|2759.18|2758.44|2757.94|473
1737540000000|2025-01-22 10:00:00|2758.8|2758.3|2761.4|2761.1|2761.43|2761.13|2758.74|2758.24|490
1737540300000|2025-01-22 10:05:00|2761.49|2761.19|2761.44|2761.14|2761.8|2761.5|2760.38|2759.98|252
1737540600000|2025-01-22 10:10:00|2761.54|2761.04|2760.76|2760.26|2762.02|2761.55|2760.1|2759.6|264
1737540900000|2025-01-22 10:15:00|2760.63|2760.13|2761.6|2761.3|2762.06|2761.71|2759.19|2758.78|481
1737541200000|2025-01-22 10:20:00|2761.61|2761.31|2761.49|2760.99|2762.11|2761.81|2760.41|2759.91|374
1737541500000|2025-01-22 10:25:00|2761.5|2761|2762.24|2761.74|2762.74|2762.26|2760.7|2760.2|292
1737541800000|2025-01-22 10:30:00|2762.07|2761.57|2762.95|2762.45|2763.1|2762.7|2760.33|2759.94|432
1737542100000|2025-01-22 10:35:00|2762.85|2762.55|2763.36|2762.86|2763.79|2763.29|2762.71|2762.33|583
1737542400000|2025-01-22 10:40:00|2763.22|2762.72|2760.96|2760.46|2763.67|2763.17|2760.47|2759.97|548
1737542700000|2025-01-22 10:45:00|2760.93|2760.43|2760.63|2760.13|2760.99|2760.49|2760.11|2759.75|452
1737543000000|2025-01-22 10:50:00|2760.61|2760.11|2759.31|2758.81|2761.03|2760.53|2759.28|2758.78|441
1737543300000|2025-01-22 10:55:00|2759.32|2758.82|2760.36|2759.86|2760.47|2759.97|2759.01|2758.68|434
1737543600000|2025-01-22 11:00:00|2760.62|2760.12|2758.94|2758.44|2761|2760.5|2758.9|2758.42|394
1737543900000|2025-01-22 11:05:00|2759.02|2758.52|2759.48|2758.98|2759.9|2759.4|2758.19|2757.89|391
1737544200000|2025-01-22 11:10:00|2759.42|2758.92|2759.13|2758.63|2759.81|2759.31|2758.15|2757.65|402
1737544500000|2025-01-22 11:15:00|2759.15|2758.65|2757.98|2757.48|2759.43|2758.93|2757.54|2757.11|477
1737544800000|2025-01-22 11:20:00|2758.03|2757.53|2757.25|2756.75|2758.4|2757.9|2756.78|2756.28|371
1737545100000|2025-01-22 11:25:00|2757.23|2756.73|2758.33|2757.83|2759.05|2758.55|2757.05|2756.55|272
1737545400000|2025-01-22 11:30:00|2758.27|2757.77|2757.69|2757.19|2758.48|2757.98|2757.03|2756.73|261
1737545700000|2025-01-22 11:35:00|2757.71|2757.21|2757.41|2756.91|2757.97|2757.47|2757.08|2756.73|297
1737546000000|2025-01-22 11:40:00|2757.4|2756.9|2757.35|2756.85|2757.94|2757.44|2757.07|2756.73|358
1737546300000|2025-01-22 11:45:00|2757.32|2756.82|2757.46|2756.96|2757.85|2757.35|2756.75|2756.3|404
1737546600000|2025-01-22 11:50:00|2757.5|2757|2757.44|2756.94|2757.98|2757.48|2756.8|2756.3|367
1737546900000|2025-01-22 11:55:00|2757.39|2756.89|2756.98|2756.48|2757.61|2757.11|2756.67|2756.29|311
1737547200000|2025-01-22 12:00:00|2757.04|2756.54|2754.58|2754.08|2757.1|2756.6|2754.22|2753.72|493
1737547500000|2025-01-22 12:05:00|2754.6|2754.1|2754.79|2754.29|2756.31|2755.81|2754.22|2753.72|561
1737547800000|2025-01-22 12:10:00|2754.77|2754.27|2754.31|2753.81|2755.28|2754.78|2754.2|2753.7|403
1737548100000|2025-01-22 12:15:00|2754.34|2753.84|2754.94|2754.44|2756.1|2755.6|2754.1|2753.6|296
1737548400000|2025-01-22 12:20:00|2755.05|2754.55|2755.04|2754.54|2755.79|2755.29|2754.67|2754.3|432
1737548700000|2025-01-22 12:25:00|2755.03|2754.53|2754.33|2753.83|2755.2|2754.7|2753.97|2753.6|398
1737549000000|2025-01-22 12:30:00|2754.28|2753.78|2754.67|2754.17|2754.77|2754.27|2752.06|2751.56|557
1737549300000|2025-01-22 12:35:00|2754.72|2754.22|2755.26|2754.76|2755.39|2754.89|2753.77|2753.27|302
1737549600000|2025-01-22 12:40:00|2755.28|2754.78|2757.52|2757.02|2758.3|2758|2755.22|2754.72|500
1737549900000|2025-01-22 12:45:00|2757.53|2757.03|2757.04|2756.54|2757.55|2757.2|2756.23|2755.78|466
1737550200000|2025-01-22 12:50:00|2757.08|2756.58|2758.07|2757.57|2758.34|2757.84|2755.89|2755.57|476
1737550500000|2025-01-22 12:55:00|2758.1|2757.6|2758.64|2758.34|2759.05|2758.64|2757.48|2757.14|665
1737550800000|2025-01-22 13:00:00|2758.7|2758.4|2761.46|2760.96|2761.99|2761.64|2758.69|2758.39|1073
1737551100000|2025-01-22 13:05:00|2761.39|2760.89|2760.48|2759.98|2761.71|2761.21|2759.07|2758.57|882
1737551400000|2025-01-22 13:10:00|2760.3|2759.8|2760.14|2759.64|2760.53|2760.03|2758.69|2758.19|782
1737551700000|2025-01-22 13:15:00|2760.16|2759.66|2758.62|2758.12|2760.37|2759.88|2758.09|2757.59|679
1737552000000|2025-01-22 13:20:00|2758.63|2758.13|2756.29|2755.79|2760.24|2759.74|2755.89|2755.39|981
1737552300000|2025-01-22 13:25:00|2756.22|2755.72|2753.95|2753.65|2757.46|2757.06|2753.95|2753.65|1122
1737552600000|2025-01-22 13:30:00|2753.98|2753.48|2753.24|2752.74|2754.9|2754.6|2753.1|2752.6|1128
1737552900000|2025-01-22 13:35:00|2753.23|2752.93|2753.54|2753.24|2753.74|2753.4|2751.16|2750.66|1292
1737553200000|2025-01-22 13:40:00|2753.55|2753.25|2754.32|2753.82|2755.36|2755.02|2752.4|2751.97|746
1737553500000|2025-01-22 13:45:00|2754.21|2753.71|2754.81|2754.31|2755.16|2754.81|2753.12|2752.62|701
1737553800000|2025-01-22 13:50:00|2754.8|2754.3|2756.64|2756.14|2756.96|2756.66|2754.54|2754.11|660
1737554100000|2025-01-22 13:55:00|2756.65|2756.15|2757.91|2757.61|2758.07|2757.77|2755.84|2755.34|585
1737554400000|2025-01-22 14:00:00|2757.78|2757.48|2757.36|2756.86|2758.31|2757.9|2756.13|2755.63|1032
1737554700000|2025-01-22 14:05:00|2757.32|2756.82|2757.3|2756.8|2757.97|2757.47|2755.98|2755.48|828
1737555000000|2025-01-22 14:10:00|2757.26|2756.76|2754.24|2753.74|2757.52|2757.02|2753.88|2753.38|894
1737555300000|2025-01-22 14:15:00|2754.28|2753.78|2754.86|2754.36|2756.18|2755.68|2754.16|2753.66|842
1737555600000|2025-01-22 14:20:00|2754.67|2754.17|2755.5|2755|2755.65|2755.15|2752.69|2752.28|628
1737555900000|2025-01-22 14:25:00|2755.48|2754.98|2755.91|2755.41|2756.98|2756.48|2755.08|2754.59|803
1737556200000|2025-01-22 14:30:00|2755.89|2755.39|2752.87|2752.37|2756.46|2755.96|2751.44|2751.04|1356
1737556500000|2025-01-22 14:35:00|2752.8|2752.3|2752.53|2752.03|2752.8|2752.33|2750.78|2750.28|1446
1737556800000|2025-01-22 14:40:00|2752.6|2752.1|2753.88|2753.58|2754.66|2754.16|2752.34|2751.84|1164
1737557100000|2025-01-22 14:45:00|2753.92|2753.62|2757.16|2756.86|2757.92|2757.54|2753.3|2753|1255
1737557400000|2025-01-22 14:50:00|2757.27|2756.77|2755.75|2755.25|2758.03|2757.68|2755.63|2755.25|1072
1737557700000|2025-01-22 14:55:00|2755.55|2755.26|2754.08|2753.78|2755.96|2755.48|2753.7|2753.2|1250
1737558000000|2025-01-22 15:00:00|2754.14|2753.84|2753.14|2752.64|2754.28|2753.88|2751.79|2751.29|1090
1737558300000|2025-01-22 15:05:00|2753.13|2752.63|2751.49|2751.19|2753.39|2752.92|2750.86|2750.36|967
1737558600000|2025-01-22 15:10:00|2751.53|2751.23|2752.14|2751.84|2754.53|2754.22|2751.48|2751.16|1055
1737558900000|2025-01-22 15:15:00|2752|2751.7|2753.44|2752.94|2753.66|2753.33|2750.63|2750.32|1065
1737559200000|2025-01-22 15:20:00|2753.33|2753.03|2754.63|2754.13|2755.04|2754.67|2753|2752.61|911
1737559500000|2025-01-22 15:25:00|2754.71|2754.21|2754.73|2754.43|2755.43|2755.04|2753.47|2753.08|794
1737559800000|2025-01-22 15:30:00|2754.75|2754.45|2755.97|2755.67|2756.25|2755.95|2753.19|2752.84|820
1737560100000|2025-01-22 15:35:00|2755.91|2755.61|2756.46|2755.96|2756.91|2756.52|2755.18|2754.88|865
1737560400000|2025-01-22 15:40:00|2756.47|2755.97|2756.36|2755.86|2756.97|2756.59|2755.58|2755.08|926
1737560700000|2025-01-22 15:45:00|2756.37|2755.87|2759.83|2759.33|2759.93|2759.43|2756.24|2755.74|1081
1737561000000|2025-01-22 15:50:00|2759.85|2759.35|2760.47|2759.97|2760.73|2760.23|2759.34|2758.84|863
1737561300000|2025-01-22 15:55:00|2760.45|2759.95|2759.58|2759.28|2760.67|2760.25|2759.34|2759|1011
1737561600000|2025-01-22 16:00:00|2759.66|2759.16|2758.01|2757.51|2759.83|2759.46|2757.45|2756.95|1077
1737561900000|2025-01-22 16:05:00|2758|2757.5|2759|2758.5|2759.23|2758.73|2757.38|2756.88|761
1737562200000|2025-01-22 16:10:00|2758.99|2758.49|2757.56|2757.06|2759.1|2758.6|2756.48|2755.98|719
1737562500000|2025-01-22 16:15:00|2757.86|2757.36|2758.82|2758.32|2759.06|2758.56|2757.07|2756.62|732
1737562800000|2025-01-22 16:20:00|2758.85|2758.35|2758.25|2757.75|2759.57|2759.07|2758.02|2757.63|632
1737563100000|2025-01-22 16:25:00|2758.2|2757.7|2757.92|2757.42|2758.61|2758.21|2757.37|2757.01|761
1737563400000|2025-01-22 16:30:00|2757.91|2757.41|2758.22|2757.72|2758.32|2757.97|2756.16|2755.86|815
1737563700000|2025-01-22 16:35:00|2758.13|2757.83|2760.45|2759.95|2760.49|2760.09|2757.78|2757.43|947
1737564000000|2025-01-22 16:40:00|2760.46|2759.96|2758.89|2758.39|2760.56|2760.18|2758.01|2757.71|717
1737564300000|2025-01-22 16:45:00|2758.93|2758.43|2758.53|2758.23|2759.4|2758.97|2758.29|2757.99|538
1737564600000|2025-01-22 16:50:00|2758.71|2758.21|2758.47|2757.97|2759.7|2759.29|2758.04|2757.74|471
1737564900000|2025-01-22 16:55:00|2758.49|2757.99|2758.48|2758.18|2759.22|2758.72|2757.96|2757.46|473
1737565200000|2025-01-22 17:00:00|2758.6|2758.1|2757.79|2757.29|2758.61|2758.26|2756.92|2756.62|377
1737565500000|2025-01-22 17:05:00|2757.69|2757.19|2758.7|2758.2|2758.82|2758.4|2757.09|2756.76|435
1737565800000|2025-01-22 17:10:00|2758.8|2758.3|2757.68|2757.18|2758.83|2758.42|2756.67|2756.27|525
1737566100000|2025-01-22 17:15:00|2757.71|2757.21|2757.65|2757.35|2758.26|2757.76|2756.97|2756.6|387
1737566400000|2025-01-22 17:20:00|2757.75|2757.25|2758.01|2757.51|2758.52|2758.13|2757.23|2756.75|569
1737566700000|2025-01-22 17:25:00|2758.03|2757.53|2757.85|2757.55|2758.62|2758.28|2757.26|2756.81|548
1737567000000|2025-01-22 17:30:00|2757.68|2757.38|2756.95|2756.45|2757.93|2757.58|2756.1|2755.8|606
1737567300000|2025-01-22 17:35:00|2756.79|2756.49|2757.47|2756.97|2758.4|2757.9|2756.57|2756.26|504
1737567600000|2025-01-22 17:40:00|2757.46|2756.96|2758.43|2757.93|2758.77|2758.27|2757.38|2756.96|466
1737567900000|2025-01-22 17:45:00|2758.45|2757.95|2757.56|2757.26|2758.6|2758.1|2757.42|2757.04|490
1737568200000|2025-01-22 17:50:00|2757.57|2757.27|2757.83|2757.33|2758.22|2757.85|2757.43|2756.93|458
1737568500000|2025-01-22 17:55:00|2757.9|2757.4|2756.76|2756.46|2758.17|2757.67|2756.56|2756.14|575
1737568800000|2025-01-22 18:00:00|2756.78|2756.48|2755.73|2755.23|2757.31|2757.01|2755.17|2754.82|782
1737569100000|2025-01-22 18:05:00|2755.74|2755.24|2755.69|2755.19|2756.4|2755.9|2755.29|2754.82|696
1737569400000|2025-01-22 18:10:00|2755.7|2755.2|2756.12|2755.82|2756.24|2755.87|2755.11|2754.81|533
1737569700000|2025-01-22 18:15:00|2756.15|2755.85|2757.53|2757.03|2758.21|2757.86|2756.13|2755.69|502
1737570000000|2025-01-22 18:20:00|2757.59|2757.09|2758.71|2758.41|2758.91|2758.48|2757.37|2757.02|493
1737570300000|2025-01-22 18:25:00|2758.69|2758.39|2758.98|2758.68|2759.68|2759.33|2757.92|2757.61|821
1737570600000|2025-01-22 18:30:00|2758.9|2758.6|2759.21|2758.71|2759.65|2759.22|2758.78|2758.28|584
1737570900000|2025-01-22 18:35:00|2758.87|2758.57|2758.75|2758.45|2759.5|2759.1|2758.17|2757.74|518
1737571200000|2025-01-22 18:40:00|2758.85|2758.35|2758.64|2758.34|2759.08|2758.58|2758.16|2757.79|368
1737571500000|2025-01-22 18:45:00|2758.65|2758.35|2758.51|2758.21|2758.72|2758.36|2758.13|2757.77|348
1737571800000|2025-01-22 18:50:00|2758.64|2758.14|2758.01|2757.51|2758.78|2758.28|2757.84|2757.35|391
1737572100000|2025-01-22 18:55:00|2758.06|2757.56|2757.94|2757.64|2758.21|2757.76|2757.47|2756.97|391
1737572400000|2025-01-22 19:00:00|2758.1|2757.6|2757.85|2757.35|2758.11|2757.61|2757.27|2756.77|418
1737572700000|2025-01-22 19:05:00|2757.77|2757.27|2757.12|2756.62|2757.99|2757.6|2756.91|2756.52|390
1737573000000|2025-01-22 19:10:00|2757.11|2756.61|2756.98|2756.48|2757.67|2757.37|2756.91|2756.41|355
1737573300000|2025-01-22 19:15:00|2756.99|2756.49|2756.41|2755.91|2757.03|2756.53|2756.1|2755.79|514
1737573600000|2025-01-22 19:20:00|2756.43|2755.93|2756.63|2756.13|2756.69|2756.31|2755.76|2755.4|357
1737573900000|2025-01-22 19:25:00|2756.61|2756.11|2756|2755.5|2756.67|2756.25|2755.65|2755.15|419
1737574200000|2025-01-22 19:30:00|2756.01|2755.51|2755.92|2755.42|2756.18|2755.68|2755.43|2754.96|446
1737574500000|2025-01-22 19:35:00|2755.88|2755.38|2756.52|2756.02|2756.81|2756.31|2755.73|2755.32|412
1737574800000|2025-01-22 19:40:00|2756.5|2756|2755.96|2755.46|2756.55|2756.09|2755.44|2755.06|360
1737575100000|2025-01-22 19:45:00|2755.99|2755.69|2755.63|2755.13|2756.21|2755.82|2755.41|2755.11|386
1737575400000|2025-01-22 19:50:00|2755.74|2755.44|2755.56|2755.06|2755.98|2755.66|2755.21|2754.79|428
1737575700000|2025-01-22 19:55:00|2755.41|2755.11|2755.51|2755.21|2755.73|2755.37|2755.18|2754.81|374
1737576000000|2025-01-22 20:00:00|2755.55|2755.05|2755.59|2755.09|2755.59|2755.23|2755.17|2754.82|336
1737576300000|2025-01-22 20:05:00|2755.61|2755.11|2755.89|2755.59|2756.09|2755.77|2755.32|2755.01|388
1737576600000|2025-01-22 20:10:00|2755.91|2755.61|2756.46|2756.16|2756.49|2756.19|2755.88|2755.51|424
1737576900000|2025-01-22 20:15:00|2756.52|2756.02|2756.06|2755.56|2756.54|2756.23|2755.75|2755.39|385
1737577200000|2025-01-22 20:20:00|2756.1|2755.6|2756.07|2755.77|2756.66|2756.26|2755.76|2755.33|319
1737577500000|2025-01-22 20:25:00|2756.17|2755.67|2756.16|2755.86|2756.38|2755.98|2755.67|2755.35|335
1737577800000|2025-01-22 20:30:00|2756.21|2755.71|2755.49|2755.19|2756.29|2755.95|2755.29|2754.94|502
1737578100000|2025-01-22 20:35:00|2755.48|2755.18|2755.39|2755.09|2755.65|2755.35|2755.04|2754.69|405
1737578400000|2025-01-22 20:40:00|2755.36|2755.06|2756.12|2755.82|2756.17|2755.87|2755.22|2754.87|482
1737578700000|2025-01-22 20:45:00|2756.15|2755.85|2756.07|2755.77|2756.43|2756.06|2755.65|2755.31|604
1737579000000|2025-01-22 20:50:00|2756.04|2755.74|2756.34|2756.04|2756.6|2756.24|2755.77|2755.37|542
1737579300000|2025-01-22 20:55:00|2756.4|2756.1|2756.89|2756.59|2757.31|2757.01|2755.82|2755.49|589
1737579600000|2025-01-22 21:00:00|2756.78|2756.48|2756.85|2756.35|2757.36|2756.96|2756.14|2755.81|381
1737579900000|2025-01-22 21:05:00|2756.74|2756.44|2757.14|2756.84|2757.3|2756.91|2756.65|2756.34|280
1737580200000|2025-01-22 21:10:00|2757.08|2756.78|2756.59|2756.29|2757.48|2757|2756.55|2756.23|233
1737580500000|2025-01-22 21:15:00|2756.53|2756.23|2755.91|2755.41|2756.72|2756.42|2755.42|2755.12|365
1737580800000|2025-01-22 21:20:00|2755.92|2755.42|2755.65|2755.35|2756.3|2755.81|2755.34|2755.04|281
1737581100000|2025-01-22 21:25:00|2755.72|2755.42|2755.69|2755.39|2755.99|2755.53|2755.47|2755.12|251
1737581400000|2025-01-22 21:30:00|2755.71|2755.41|2755.75|2755.25|2755.91|2755.54|2755.57|2755.18|198
1737581700000|2025-01-22 21:35:00|2755.73|2755.23|2756.23|2755.73|2756.39|2755.89|2755.55|2755.14|237
1737582000000|2025-01-22 21:40:00|2756.31|2755.81|2756.16|2755.86|2756.57|2756.22|2756.04|2755.72|200
1737582300000|2025-01-22 21:45:00|2756.2|2755.9|2755.77|2755.47|2756.34|2755.9|2755.04|2754.74|170
1737582600000|2025-01-22 21:50:00|2755.84|2755.54|2756.61|2756.11|2756.61|2756.22|2755.63|2755.31|212
1737582900000|2025-01-22 21:55:00|2756.62|2756.12|2756.71|2756.21|2759|2756.39|2755.8|2754|196
1737586800000|2025-01-22 23:00:00|2756.41|2755.91|2755.55|2755.05|2758.57|2756.05|2755.42|2752.8|181
1737587100000|2025-01-22 23:05:00|2755.7|2755.2|2755.77|2755.27|2756.9|2755.6|2755.06|2753.87|212
1737587400000|2025-01-22 23:10:00|2755.3|2754.8|2755.39|2754.89|2756.6|2755.5|2754.96|2753.82|143
1737587700000|2025-01-22 23:15:00|2755.4|2754.9|2755.82|2755.32|2755.96|2755.46|2754.9|2754.4|154
1737588000000|2025-01-22 23:20:00|2755.8|2755.3|2755.17|2754.67|2756.05|2755.55|2755.17|2754.67|100
1737588300000|2025-01-22 23:25:00|2755.22|2754.72|2755.41|2754.91|2755.56|2755.06|2755.01|2754.51|124
1737588600000|2025-01-22 23:30:00|2755.54|2755.04|2755.49|2754.99|2755.63|2755.13|2754.82|2754.32|191
1737588900000|2025-01-22 23:35:00|2755.4|2754.9|2754.7|2754.2|2755.6|2755.1|2754.68|2754.18|176
1737589200000|2025-01-22 23:40:00|2754.68|2754.18|2755.69|2755.19|2755.93|2755.43|2754.02|2753.52|194
1737589500000|2025-01-22 23:45:00|2755.89|2755.39|2755.88|2755.38|2756.75|2756.25|2754.88|2754.38|265
1737589800000|2025-01-22 23:50:00|2756.07|2755.57|2756.23|2755.73|2756.93|2756.43|2755.73|2755.23|214
1737590100000|2025-01-22 23:55:00|2756.27|2755.77|2755.87|2755.37|2756.4|2755.9|2755.75|2755.25|151
1737590400000|2025-01-23 00:00:00|2755.85|2755.35|2753.56|2753.06|2755.85|2755.35|2753.56|2753.06|227
1737590700000|2025-01-23 00:05:00|2753.6|2753.1|2753.97|2753.47|2754.51|2754.01|2753.6|2753.1|253
1737591000000|2025-01-23 00:10:00|2753.98|2753.48|2754.22|2753.72|2754.34|2753.84|2753.7|2753.2|156
1737591300000|2025-01-23 00:15:00|2754.28|2753.78|2754.62|2754.32|2755.29|2754.86|2754.28|2753.78|190
1737591600000|2025-01-23 00:20:00|2754.71|2754.41|2755.49|2754.99|2755.9|2755.6|2754.71|2754.34|189
1737591900000|2025-01-23 00:25:00|2755.53|2755.03|2754.92|2754.42|2755.53|2755.03|2754.39|2754.03|155
1737592200000|2025-01-23 00:30:00|2754.87|2754.37|2756.26|2755.76|2756.4|2755.9|2754.65|2754.15|139
1737592500000|2025-01-23 00:35:00|2756.27|2755.77|2756.15|2755.65|2756.46|2755.96|2755.55|2755.05|169
1737592800000|2025-01-23 00:40:00|2756.2|2755.7|2756.23|2755.73|2756.31|2755.91|2755.75|2755.25|110
1737593100000|2025-01-23 00:45:00|2756.13|2755.63|2756.03|2755.53|2756.49|2755.99|2755.58|2755.08|103
1737593400000|2025-01-23 00:50:00|2755.97|2755.47|2756.25|2755.75|2756.37|2755.87|2755.41|2755.11|108
1737593700000|2025-01-23 00:55:00|2756.24|2755.74|2755.92|2755.42|2756.29|2755.79|2755.38|2754.88|141
1737594000000|2025-01-23 01:00:00|2755.78|2755.28|2756.27|2755.77|2756.67|2756.21|2755.24|2754.94|958
1737594300000|2025-01-23 01:05:00|2756.25|2755.75|2755.75|2755.25|2756.64|2756.14|2755.51|2755.01|565
1737594600000|2025-01-23 01:10:00|2755.76|2755.26|2754.97|2754.47|2756.19|2755.69|2754.74|2754.34|613
1737594900000|2025-01-23 01:15:00|2755|2754.5|2755.29|2754.79|2755.62|2755.12|2753.12|2752.77|679
1737595200000|2025-01-23 01:20:00|2755.28|2754.78|2754.57|2754.07|2755.43|2754.93|2754.37|2753.94|305
1737595500000|2025-01-23 01:25:00|2754.54|2754.04|2754.29|2753.79|2755.36|2754.86|2754.28|2753.78|256
1737595800000|2025-01-23 01:30:00|2754.3|2753.8|2753.77|2753.47|2754.91|2754.41|2753.77|2753.33|567
1737596100000|2025-01-23 01:35:00|2753.61|2753.31|2755.12|2754.62|2755.5|2755|2753.31|2752.82|829
1737596400000|2025-01-23 01:40:00|2755.15|2754.65|2753.86|2753.36|2755.55|2755.05|2753.41|2752.91|666
1737596700000|2025-01-23 01:45:00|2753.85|2753.35|2752.65|2752.35|2754.07|2753.57|2750.96|2750.62|791
1737597000000|2025-01-23 01:50:00|2752.55|2752.25|2751.96|2751.46|2753.75|2753.29|2751.16|2750.66|838
1737597300000|2025-01-23 01:55:00|2751.93|2751.43|2752.98|2752.48|2753.09|2752.6|2751.44|2750.94|760
1737597600000|2025-01-23 02:00:00|2752.89|2752.39|2753.7|2753.2|2753.75|2753.25|2752.6|2752.1|643
1737597900000|2025-01-23 02:05:00|2753.5|2753|2753.86|2753.36|2753.98|2753.48|2752.95|2752.45|528
1737598200000|2025-01-23 02:10:00|2753.87|2753.37|2754.23|2753.73|2754.43|2753.93|2753.76|2753.26|465
1737598500000|2025-01-23 02:15:00|2754.34|2753.84|2753.81|2753.31|2754.34|2753.84|2753.23|2752.9|388
1737598800000|2025-01-23 02:20:00|2753.8|2753.3|2753.96|2753.46|2754.18|2753.68|2753.29|2752.79|268
1737599100000|2025-01-23 02:25:00|2753.98|2753.48|2754.23|2753.73|2754.36|2753.86|2753.72|2753.22|262
1737599400000|2025-01-23 02:30:00|2754.22|2753.72|2753.45|2752.95|2755.22|2754.73|2752.86|2752.38|609
1737599700000|2025-01-23 02:35:00|2753.46|2752.96|2753.77|2753.27|2753.77|2753.27|2752.88|2752.38|212
1737600000000|2025-01-23 02:40:00|2753.73|2753.23|2753.34|2752.84|2753.82|2753.32|2752.65|2752.35|346
1737600300000|2025-01-23 02:45:00|2753.33|2752.83|2753.19|2752.69|2753.94|2753.44|2752.64|2752.34|291
1737600600000|2025-01-23 02:50:00|2753.18|2752.68|2753.24|2752.74|2753.39|2752.89|2752.45|2751.95|501
1737600900000|2025-01-23 02:55:00|2753.26|2752.76|2752.96|2752.46|2753.74|2753.24|2752.71|2752.23|267
1737601200000|2025-01-23 03:00:00|2752.88|2752.38|2753.33|2752.83|2753.43|2753.02|2752.23|2751.73|502
1737601500000|2025-01-23 03:05:00|2753.29|2752.99|2752.42|2752.12|2753.39|2753.02|2751.97|2751.57|423
1737601800000|2025-01-23 03:10:00|2752.34|2751.84|2752.32|2751.82|2752.51|2752.2|2751.79|2751.29|363
1737602100000|2025-01-23 03:15:00|2752.2|2751.9|2751.59|2751.09|2752.35|2751.99|2751.3|2750.8|414
1737602400000|2025-01-23 03:20:00|2751.58|2751.08|2750.69|2750.19|2751.58|2751.16|2750.45|2749.95|388
1737602700000|2025-01-23 03:25:00|2750.71|2750.21|2750.93|2750.63|2751.15|2750.79|2749.77|2749.27|497
1737603000000|2025-01-23 03:30:00|2751.03|2750.53|2750.33|2749.83|2751.03|2750.53|2749.91|2749.46|364
1737603300000|2025-01-23 03:35:00|2750.39|2749.89|2750.36|2749.86|2750.71|2750.21|2750.18|2749.68|347
1737603600000|2025-01-23 03:40:00|2750.4|2749.9|2750.4|2749.9|2750.68|2750.18|2750.1|2749.6|220
1737603900000|2025-01-23 03:45:00|2750.35|2749.85|2750.2|2749.7|2750.5|2750|2750.05|2749.55|190
1737604200000|2025-01-23 03:50:00|2750.04|2749.54|2750.34|2749.84|2750.61|2750.13|2749.94|2749.44|238
1737604500000|2025-01-23 03:55:00|2750.32|2749.82|2750.46|2749.96|2750.65|2750.15|2750.03|2749.53|475
1737604800000|2025-01-23 04:00:00|2750.49|2749.99|2751.31|2750.81|2751.62|2751.12|2750.08|2749.78|364
1737605100000|2025-01-23 04:05:00|2751.32|2750.82|2752.1|2751.6|2752.34|2751.84|2751.04|2750.54|245
1737605400000|2025-01-23 04:10:00|2752.05|2751.55|2752.72|2752.22|2752.72|2752.33|2751.82|2751.32|247
1737605700000|2025-01-23 04:15:00|2752.66|2752.16|2752.99|2752.49|2753.19|2752.69|2752.45|2751.95|185
1737606000000|2025-01-23 04:20:00|2753|2752.5|2753.45|2752.95|2753.61|2753.11|2752.76|2752.26|242
1737606300000|2025-01-23 04:25:00|2753.41|2752.91|2753.53|2753.03|2753.72|2753.22|2753.29|2752.79|108
1737606600000|2025-01-23 04:30:00|2753.53|2753.03|2753.41|2752.91|2754|2753.5|2753.34|2752.84|269
1737606900000|2025-01-23 04:35:00|2753.43|2752.93|2752.6|2752.1|2753.43|2752.93|2752.59|2752.1|213
1737607200000|2025-01-23 04:40:00|2752.7|2752.2|2752.53|2752.03|2752.72|2752.22|2752.1|2751.6|221
1737607500000|2025-01-23 04:45:00|2752.42|2751.92|2752.22|2751.72|2752.65|2752.15|2752.15|2751.65|159
1737607800000|2025-01-23 04:50:00|2752.23|2751.73|2752.34|2751.84|2752.84|2752.34|2752.13|2751.63|240
1737608100000|2025-01-23 04:55:00|2752.35|2751.85|2751.93|2751.43|2752.57|2752.07|2751.62|2751.12|250
1737608400000|2025-01-23 05:00:00|2751.91|2751.41|2751.84|2751.34|2752.79|2752.29|2751.7|2751.2|222
1737608700000|2025-01-23 05:05:00|2751.82|2751.32|2752.78|2752.28|2752.83|2752.33|2751.51|2751.2|335
1737609000000|2025-01-23 05:10:00|2752.79|2752.29|2753.47|2752.97|2753.5|2753|2752.59|2752.09|319
1737609300000|2025-01-23 05:15:00|2753.51|2753.01|2753.12|2752.62|2753.72|2753.22|2752.83|2752.33|202
1737609600000|2025-01-23 05:20:00|2753.13|2752.63|2753.07|2752.57|2753.51|2753.01|2752.89|2752.39|225
1737609900000|2025-01-23 05:25:00|2752.99|2752.49|2752.18|2751.68|2752.99|2752.49|2751.79|2751.29|335
1737610200000|2025-01-23 05:30:00|2752.14|2751.64|2752.8|2752.3|2752.95|2752.65|2751.71|2751.28|828
1737610500000|2025-01-23 05:35:00|2752.72|2752.42|2752.98|2752.48|2753.25|2752.93|2752.15|2751.82|788
1737610800000|2025-01-23 05:40:00|2753.12|2752.62|2752.64|2752.14|2753.71|2753.21|2752.26|2751.82|601
1737611100000|2025-01-23 05:45:00|2752.73|2752.23|2752.6|2752.1|2752.94|2752.61|2752.32|2751.82|376
1737611400000|2025-01-23 05:50:00|2752.59|2752.09|2752.87|2752.37|2752.95|2752.6|2752.18|2751.68|409
1737611700000|2025-01-23 05:55:00|2752.89|2752.39|2752.14|2751.84|2752.9|2752.55|2751.97|2751.49|309
1737612000000|2025-01-23 06:00:00|2752.14|2751.84|2752.87|2752.37|2753.48|2753.15|2751.4|2751|550
1737612300000|2025-01-23 06:05:00|2752.84|2752.34|2753.42|2752.92|2753.74|2753.38|2752.66|2752.16|381
1737612600000|2025-01-23 06:10:00|2753.48|2752.98|2754.17|2753.67|2754.65|2754.18|2753.45|2752.95|566
1737612900000|2025-01-23 06:15:00|2754.16|2753.66|2754.39|2753.89|2754.68|2754.18|2753.45|2752.95|353
1737613200000|2025-01-23 06:20:00|2754.4|2753.9|2755.87|2755.37|2755.87|2755.37|2754.13|2753.63|556
1737613500000|2025-01-23 06:25:00|2755.89|2755.39|2755.24|2754.74|2755.92|2755.42|2754.57|2754.07|401
1737613800000|2025-01-23 06:30:00|2755.15|2754.65|2755.3|2754.8|2755.51|2755.01|2754.63|2754.13|387
1737614100000|2025-01-23 06:35:00|2755.16|2754.66|2754.33|2753.83|2755.24|2754.74|2754.23|2753.73|372
1737614400000|2025-01-23 06:40:00|2754.34|2753.84|2754.58|2754.08|2754.93|2754.43|2754.11|2753.61|437
1737614700000|2025-01-23 06:45:00|2754.69|2754.19|2754.55|2754.05|2755.04|2754.68|2754.4|2753.9|304
1737615000000|2025-01-23 06:50:00|2754.45|2753.95|2753.74|2753.24|2754.51|2754.01|2753.55|2753.05|490
1737615300000|2025-01-23 06:55:00|2753.68|2753.18|2753.52|2753.22|2753.98|2753.48|2753.32|2752.82|329
1737615600000|2025-01-23 07:00:00|2753.62|2753.12|2754.11|2753.61|2754.26|2753.76|2752.43|2752.13|518
1737615900000|2025-01-23 07:05:00|2754.1|2753.6|2753.94|2753.44|2755|2754.5|2753.62|2753.12|436
1737616200000|2025-01-23 07:10:00|2753.93|2753.43|2753.23|2752.73|2753.94|2753.44|2752.72|2752.35|391
1737616500000|2025-01-23 07:15:00|2753.26|2752.76|2753.27|2752.77|2753.83|2753.33|2752.94|2752.44|306
1737616800000|2025-01-23 07:20:00|2753.28|2752.78|2753.01|2752.51|2753.9|2753.4|2752.75|2752.25|369
1737617100000|2025-01-23 07:25:00|2753.05|2752.55|2753.43|2752.93|2753.66|2753.16|2752.77|2752.41|207
1737617400000|2025-01-23 07:30:00|2753.32|2753.02|2753.96|2753.66|2753.98|2753.68|2752.95|2752.55|488
1737617700000|2025-01-23 07:35:00|2753.98|2753.68|2752.53|2752.03|2754.19|2753.79|2752.36|2752|565
1737618000000|2025-01-23 07:40:00|2752.33|2751.98|2752.4|2752.1|2752.67|2752.29|2751.86|2751.5|599
1737618300000|2025-01-23 07:45:00|2752.32|2751.82|2753.23|2752.73|2753.69|2753.19|2752.31|2751.82|360
1737618600000|2025-01-23 07:50:00|2753.26|2752.76|2753.7|2753.2|2754.05|2753.55|2753.21|2752.71|463
1737618900000|2025-01-23 07:55:00|2753.69|2753.19|2753.08|2752.58|2753.69|2753.19|2752.79|2752.29|458
1737619200000|2025-01-23 08:00:00|2753.11|2752.61|2752.9|2752.4|2753.4|2752.9|2752.22|2751.77|618
1737619500000|2025-01-23 08:05:00|2752.92|2752.42|2752.91|2752.41|2753.13|2752.63|2752.48|2751.98|393
1737619800000|2025-01-23 08:10:00|2752.88|2752.38|2753.44|2752.94|2753.74|2753.24|2752.63|2752.13|387
1737620100000|2025-01-23 08:15:00|2753.48|2752.98|2754.61|2754.11|2754.88|2754.38|2753.18|2752.68|456
1737620400000|2025-01-23 08:20:00|2754.64|2754.14|2754.84|2754.34|2755.16|2754.66|2754.34|2753.84|505
1737620700000|2025-01-23 08:25:00|2754.83|2754.33|2754.41|2753.91|2754.98|2754.48|2753.3|2752.95|298
1737621000000|2025-01-23 08:30:00|2754.4|2753.9|2753.43|2752.93|2754.43|2753.93|2752.75|2752.42|500
1737621300000|2025-01-23 08:35:00|2753.49|2752.99|2753.2|2752.7|2753.91|2753.41|2752.77|2752.27|446
1737621600000|2025-01-23 08:40:00|2753.16|2752.66|2753.75|2753.25|2754.8|2754.3|2752.95|2752.45|338
1737621900000|2025-01-23 08:45:00|2753.64|2753.14|2753.74|2753.24|2754.02|2753.52|2753.44|2752.94|254
1737622200000|2025-01-23 08:50:00|2753.73|2753.23|2753.39|2752.89|2754.1|2753.6|2753.08|2752.58|405
1737622500000|2025-01-23 08:55:00|2753.41|2752.91|2753.06|2752.56|2753.58|2753.08|2752.86|2752.36|491
1737622800000|2025-01-23 09:00:00|2753.03|2752.53|2754.09|2753.59|2754.13|2753.63|2752.68|2752.18|488
1737623100000|2025-01-23 09:05:00|2754.01|2753.51|2753.13|2752.63|2754.17|2753.67|2753.06|2752.56|350
1737623400000|2025-01-23 09:10:00|2753.08|2752.58|2752.58|2752.08|2753.44|2752.94|2752.48|2751.98|395
1737623700000|2025-01-23 09:15:00|2752.68|2752.18|2752.08|2751.58|2753.01|2752.51|2751.78|2751.28|428
1737624000000|2025-01-23 09:20:00|2752.03|2751.53|2746.31|2745.81|2752.03|2751.53|2745.98|2745.61|907
1737624300000|2025-01-23 09:25:00|2746.3|2745.8|2744.04|2743.54|2746.3|2745.8|2742.65|2742.15|782
1737624600000|2025-01-23 09:30:00|2744.03|2743.53|2743.27|2742.77|2745.2|2744.7|2742.6|2742.1|786
1737624900000|2025-01-23 09:35:00|2743.08|2742.58|2742.98|2742.48|2743.25|2742.75|2741.2|2740.9|832
1737625200000|2025-01-23 09:40:00|2742.97|2742.47|2743.63|2743.13|2744.77|2744.47|2742.67|2742.17|638
1737625500000|2025-01-23 09:45:00|2743.68|2743.18|2744.21|2743.71|2744.45|2743.95|2742.88|2742.53|626
1737625800000|2025-01-23 09:50:00|2744.22|2743.72|2746.22|2745.72|2746.42|2746|2743.86|2743.36|446
1737626100000|2025-01-23 09:55:00|2746.21|2745.71|2746.24|2745.74|2747.6|2747.18|2745.94|2745.44|743
1737626400000|2025-01-23 10:00:00|2746.15|2745.65|2746.37|2745.87|2747.14|2746.64|2745.67|2745.17|681
1737626700000|2025-01-23 10:05:00|2746.36|2745.86|2746.43|2745.93|2747.24|2746.74|2745.82|2745.32|538
1737627000000|2025-01-23 10:10:00|2746.48|2745.98|2747|2746.5|2747.55|2747.05|2746.46|2745.96|550
1737627300000|2025-01-23 10:15:00|2746.77|2746.27|2746.94|2746.44|2748.35|2747.85|2746.63|2746.13|623
1737627600000|2025-01-23 10:20:00|2746.89|2746.39|2747.69|2747.19|2747.89|2747.39|2746.62|2746.12|354
1737627900000|2025-01-23 10:25:00|2747.72|2747.22|2747.55|2747.05|2748.36|2747.86|2747.19|2746.69|538
1737628200000|2025-01-23 10:30:00|2747.73|2747.23|2748.21|2747.71|2748.53|2748.13|2747.62|2747.12|482
1737628500000|2025-01-23 10:35:00|2748.26|2747.76|2749.44|2748.94|2749.64|2749.14|2747.68|2747.21|577
1737628800000|2025-01-23 10:40:00|2749.46|2748.96|2749.38|2748.88|2750.44|2749.98|2749.29|2748.79|401
1737629100000|2025-01-23 10:45:00|2749.39|2748.89|2751.56|2751.06|2751.64|2751.14|2749.2|2748.83|637
1737629400000|2025-01-23 10:50:00|2751.55|2751.05|2752.41|2751.91|2752.76|2752.26|2750.82|2750.44|599
1737629700000|2025-01-23 10:55:00|2752.38|2751.88|2751.6|2751.1|2752.89|2752.44|2751.21|2750.73|644
1737630000000|2025-01-23 11:00:00|2751.65|2751.15|2753.39|2752.89|2754.03|2753.59|2751.6|2751.1|713
1737630300000|2025-01-23 11:05:00|2753.4|2752.9|2751.9|2751.4|2753.4|2752.9|2751.37|2750.87|529
1737630600000|2025-01-23 11:10:00|2752.07|2751.57|2752.26|2751.76|2752.64|2752.14|2751.4|2750.9|371
1737630900000|2025-01-23 11:15:00|2752.23|2751.73|2751.65|2751.15|2752.68|2752.18|2751.08|2750.58|380
1737631200000|2025-01-23 11:20:00|2751.64|2751.14|2751.24|2750.74|2752.38|2751.88|2751.23|2750.73|393
1737631500000|2025-01-23 11:25:00|2751.2|2750.7|2754.38|2753.88|2754.8|2754.33|2751.2|2750.7|478
1737631800000|2025-01-23 11:30:00|2754.42|2753.92|2754.35|2753.85|2754.82|2754.34|2753.15|2752.74|516
1737632100000|2025-01-23 11:35:00|2754.31|2753.81|2753.9|2753.4|2754.63|2754.23|2753.27|2752.88|435
1737632400000|2025-01-23 11:40:00|2753.86|2753.36|2753.9|2753.4|2754.11|2753.61|2752.9|2752.4|210
1737632700000|2025-01-23 11:45:00|2753.86|2753.36|2753.08|2752.58|2754.38|2753.88|2752.86|2752.36|522
1737633000000|2025-01-23 11:50:00|2752.91|2752.61|2753.87|2753.37|2753.87|2753.41|2752.06|2751.69|578
1737633300000|2025-01-23 11:55:00|2753.86|2753.36|2752.04|2751.74|2754.38|2753.92|2752.04|2751.74|514
1737633600000|2025-01-23 12:00:00|2752.1|2751.8|2753.17|2752.67|2753.17|2752.67|2751.37|2751.06|509
1737633900000|2025-01-23 12:05:00|2753.07|2752.57|2751.75|2751.25|2753.66|2753.16|2751.39|2750.89|523
1737634200000|2025-01-23 12:10:00|2751.79|2751.29|2749.81|2749.31|2752.03|2751.53|2746.76|2746.46|937
1737634500000|2025-01-23 12:15:00|2749.86|2749.36|2748.3|2747.8|2750.42|2749.92|2748.15|2747.71|816
1737634800000|2025-01-23 12:20:00|2748.31|2747.81|2746.81|2746.31|2748.45|2747.95|2744.76|2744.46|766
1737635100000|2025-01-23 12:25:00|2746.84|2746.34|2746.02|2745.52|2747.19|2746.69|2745.02|2744.66|670
1737635400000|2025-01-23 12:30:00|2746.03|2745.53|2744.84|2744.34|2746.32|2745.82|2744.15|2743.73|828
1737635700000|2025-01-23 12:35:00|2745.05|2744.55|2743.99|2743.69|2746.24|2745.84|2742.19|2741.89|814
1737636000000|2025-01-23 12:40:00|2744.01|2743.71|2743.9|2743.4|2746.04|2745.74|2743.27|2742.77|958
1737636300000|2025-01-23 12:45:00|2743.92|2743.42|2744.18|2743.68|2745.5|2745.01|2743.26|2742.86|921
1737636600000|2025-01-23 12:50:00|2744.19|2743.69|2744.78|2744.28|2745.78|2745.28|2744.16|2743.69|793
1737636900000|2025-01-23 12:55:00|2744.77|2744.27|2745.1|2744.6|2746.95|2746.45|2743|2742.5|1093
1737637200000|2025-01-23 13:00:00|2745.13|2744.63|2743.33|2742.83|2746.2|2745.72|2742.69|2742.31|1290
1737637500000|2025-01-23 13:05:00|2743.34|2742.84|2744.34|2743.84|2745.07|2744.57|2742.92|2742.43|1034
1737637800000|2025-01-23 13:10:00|2744.45|2743.95|2741.1|2740.6|2744.66|2744.16|2741.06|2740.56|1030
1737638100000|2025-01-23 13:15:00|2741.08|2740.58|2743.02|2742.72|2744.69|2744.34|2740.88|2740.38|959
1737638400000|2025-01-23 13:20:00|2743.08|2742.78|2739.66|2739.16|2743.28|2742.98|2739.58|2739.08|921
1737638700000|2025-01-23 13:25:00|2739.61|2739.11|2741.49|2740.99|2741.9|2740.99|2737.83|2737.53|1062
1737639000000|2025-01-23 13:30:00|2740.99|2740.49|2739.74|2739.44|2743.03|2742.53|2739.62|2738.36|835
1737639300000|2025-01-23 13:35:00|2739.73|2739.43|2736.82|2736.32|2740.9|2740.4|2736.25|2735.83|1256
1737639600000|2025-01-23 13:40:00|2736.81|2736.31|2738.21|2737.71|2739.09|2738.79|2736.2|2735.7|1010
1737639900000|2025-01-23 13:45:00|2738.2|2737.7|2739.99|2739.49|2741.65|2741.17|2738.09|2737.59|1040
1737640200000|2025-01-23 13:50:00|2739.96|2739.46|2739.29|2738.79|2740.77|2740.34|2738.28|2737.78|781
1737640500000|2025-01-23 13:55:00|2739.28|2738.78|2741.85|2741.55|2742.31|2742.01|2738.6|2738.2|945
1737640800000|2025-01-23 14:00:00|2742.1|2741.6|2743.08|2742.78|2743.61|2743.22|2741|2740.61|1119
1737641100000|2025-01-23 14:05:00|2743.06|2742.76|2742.22|2741.72|2744.51|2744.03|2741.88|2741.38|1023
1737641400000|2025-01-23 14:10:00|2742.19|2741.69|2741.63|2741.33|2742.8|2742.41|2740.57|2740.22|781
1737641700000|2025-01-23 14:15:00|2741.65|2741.35|2744.79|2744.29|2745.7|2745.2|2741.65|2741.25|1223
1737642000000|2025-01-23 14:20:00|2744.78|2744.28|2746.6|2746.1|2746.61|2746.11|2744.26|2743.96|764
1737642300000|2025-01-23 14:25:00|2746.5|2746|2745.1|2744.6|2746.56|2746.18|2744.11|2743.77|818
1737642600000|2025-01-23 14:30:00|2745.16|2744.66|2746.14|2745.84|2747.93|2747.43|2744.56|2744.16|1126
1737642900000|2025-01-23 14:35:00|2745.96|2745.66|2744.26|2743.76|2746.28|2745.84|2743|2742.5|1221
1737643200000|2025-01-23 14:40:00|2744.29|2743.79|2741.52|2741.22|2745.56|2745.1|2741.33|2740.83|1155
1737643500000|2025-01-23 14:45:00|2741.53|2741.23|2742.89|2742.39|2744.19|2743.89|2740.74|2740.37|1393
1737643800000|2025-01-23 14:50:00|2742.92|2742.42|2745.39|2745.09|2745.63|2745.31|2742.82|2742.32|1040
1737644100000|2025-01-23 14:55:00|2745.43|2745.13|2746.26|2745.96|2746.91|2746.61|2744.84|2744.54|1054
1737644400000|2025-01-23 15:00:00|2746.36|2746.06|2744.77|2744.47|2747.11|2746.81|2744.02|2743.64|1187
1737644700000|2025-01-23 15:05:00|2744.75|2744.45|2743.3|2743|2745.2|2744.9|2743.15|2742.84|956
1737645000000|2025-01-23 15:10:00|2743.32|2743.02|2744.53|2744.23|2744.71|2744.32|2742.24|2741.94|836
1737645300000|2025-01-23 15:15:00|2744.58|2744.28|2744.33|2743.83|2745.76|2745.45|2744.26|2743.76|907
1737645600000|2025-01-23 15:20:00|2744.09|2743.59|2745.1|2744.8|2745.2|2744.9|2742.61|2742.18|693
1737645900000|2025-01-23 15:25:00|2744.9|2744.6|2743.49|2742.99|2745.64|2745.34|2743.21|2742.9|561
1737646200000|2025-01-23 15:30:00|2743.57|2743.07|2745.44|2744.94|2745.77|2745.28|2743.18|2742.68|498
1737646500000|2025-01-23 15:35:00|2745.53|2745.03|2747.03|2746.53|2747.32|2746.96|2744.66|2744.16|709
1737646800000|2025-01-23 15:40:00|2747.06|2746.56|2749.42|2748.92|2749.79|2749.29|2747.01|2746.51|663
1737647100000|2025-01-23 15:45:00|2749.25|2748.95|2748.53|2748.23|2749.78|2749.3|2748.12|2747.62|619
1737647400000|2025-01-23 15:50:00|2748.52|2748.02|2747.42|2747.12|2748.65|2748.3|2747.41|2747.11|531
1737647700000|2025-01-23 15:55:00|2747.41|2747.11|2746.64|2746.34|2747.7|2747.4|2746.05|2745.55|941
1737648000000|2025-01-23 16:00:00|2746.57|2746.27|2747.58|2747.08|2748.75|2748.25|2745.63|2745.15|948
1737648300000|2025-01-23 16:05:00|2747.52|2747.02|2748.08|2747.58|2748.59|2748.09|2746.79|2746.39|474
1737648600000|2025-01-23 16:10:00|2748.03|2747.53|2747.1|2746.6|2748.75|2748.25|2744.49|2743.99|1192
1737648900000|2025-01-23 16:15:00|2746.99|2746.49|2751.27|2750.77|2751.98|2751.52|2746.82|2746.32|1123
1737649200000|2025-01-23 16:20:00|2751.26|2750.76|2750.9|2750.4|2751.94|2751.44|2749.73|2749.23|788
1737649500000|2025-01-23 16:25:00|2750.87|2750.37|2751.29|2750.79|2751.97|2751.47|2749.55|2749.05|813
1737649800000|2025-01-23 16:30:00|2751.3|2750.8|2752.72|2752.22|2753.05|2752.55|2751.26|2750.76|636
1737650100000|2025-01-23 16:35:00|2752.78|2752.28|2753.34|2752.84|2753.46|2752.96|2752.04|2751.56|476
1737650400000|2025-01-23 16:40:00|2753.32|2752.82|2754.69|2754.19|2754.85|2754.35|2752.52|2752.02|590
1737650700000|2025-01-23 16:45:00|2754.68|2754.18|2756.68|2756.18|2757.66|2757.16|2754.68|2754.18|816
1737651000000|2025-01-23 16:50:00|2756.69|2756.19|2754.37|2754.07|2757.79|2757.37|2753.79|2753.45|826
1737651300000|2025-01-23 16:55:00|2754.44|2754.14|2754.19|2753.89|2755.73|2755.23|2753.64|2753.34|772
1737651600000|2025-01-23 17:00:00|2754.35|2754.05|2753.37|2752.87|2754.45|2754.05|2752.66|2752.16|614
1737651900000|2025-01-23 17:05:00|2753.34|2752.84|2754.34|2753.84|2755.32|2754.94|2753.06|2752.66|646
1737652200000|2025-01-23 17:10:00|2754.44|2754.14|2755.57|2755.07|2755.99|2755.49|2754.44|2754.14|896
1737652500000|2025-01-23 17:15:00|2755.59|2755.09|2754.72|2754.22|2755.94|2755.44|2754.37|2753.87|746
1737652800000|2025-01-23 17:20:00|2754.71|2754.21|2755|2754.7|2755.15|2754.79|2754.25|2753.82|585
1737653100000|2025-01-23 17:25:00|2755.02|2754.72|2755.44|2754.94|2755.59|2755.09|2754.37|2753.97|537
1737653400000|2025-01-23 17:30:00|2755.53|2755.03|2756.52|2756.22|2757.09|2756.71|2755.52|2755.03|795
1737653700000|2025-01-23 17:35:00|2756.51|2756.21|2757.17|2756.67|2757.29|2756.86|2756.05|2755.71|710
1737654000000|2025-01-23 17:40:00|2757.16|2756.66|2758.8|2758.5|2759.2|2758.75|2756.61|2756.28|946
1737654300000|2025-01-23 17:45:00|2758.83|2758.53|2758.54|2758.04|2759.36|2758.95|2758.2|2757.9|630
1737654600000|2025-01-23 17:50:00|2758.53|2758.03|2758.47|2758.17|2759.2|2758.71|2757.96|2757.66|611
1737654900000|2025-01-23 17:55:00|2758.53|2758.23|2757.96|2757.66|2758.94|2758.44|2757.58|2757.22|636
1737655200000|2025-01-23 18:00:00|2758.09|2757.59|2756.5|2756.2|2758.46|2757.96|2756.34|2756.04|541
1737655500000|2025-01-23 18:05:00|2756.6|2756.3|2756.49|2755.99|2757.35|2756.95|2755.95|2755.51|462
1737655800000|2025-01-23 18:10:00|2756.38|2755.88|2756.76|2756.26|2756.9|2756.42|2755.66|2755.16|573
1737656100000|2025-01-23 18:15:00|2756.66|2756.16|2756.66|2756.16|2757.1|2756.72|2755.78|2755.28|536
1737656400000|2025-01-23 18:20:00|2756.71|2756.21|2757.25|2756.95|2757.41|2757.05|2756.21|2755.75|556
1737656700000|2025-01-23 18:25:00|2757.31|2757.01|2757.38|2756.88|2757.76|2757.34|2756.03|2755.66|705
1737657000000|2025-01-23 18:30:00|2757.22|2756.92|2758.02|2757.72|2758.58|2758.12|2756.93|2756.63|689
1737657300000|2025-01-23 18:35:00|2758.17|2757.67|2756.48|2755.98|2758.23|2757.83|2756.39|2755.96|755
1737657600000|2025-01-23 18:40:00|2756.53|2756.03|2756.21|2755.71|2756.56|2756.18|2755.52|2755.17|515
1737657900000|2025-01-23 18:45:00|2756.26|2755.76|2755.53|2755.23|2756.37|2755.95|2755.38|2754.99|460
1737658200000|2025-01-23 18:50:00|2755.52|2755.22|2756.18|2755.88|2756.58|2756.12|2755.5|2755.13|385
1737658500000|2025-01-23 18:55:00|2756.21|2755.91|2756|2755.7|2756.6|2756.3|2755.52|2755.11|465
1737658800000|2025-01-23 19:00:00|2756.06|2755.76|2755.82|2755.52|2756.58|2756.28|2755.35|2755.05|464
1737659100000|2025-01-23 19:05:00|2755.79|2755.49|2756.38|2756.08|2756.58|2756.28|2755.61|2755.31|482
1737659400000|2025-01-23 19:10:00|2756.4|2756.1|2755.66|2755.36|2756.97|2756.57|2755.54|2755.24|511
1737659700000|2025-01-23 19:15:00|2755.65|2755.35|2756.62|2756.32|2756.87|2756.55|2755.53|2755.12|540
1737660000000|2025-01-23 19:20:00|2756.72|2756.22|2757.86|2757.56|2757.98|2757.68|2756.52|2756.22|613
1737660300000|2025-01-23 19:25:00|2757.87|2757.57|2756.98|2756.68|2758.4|2758.1|2756.39|2756.09|707
1737660600000|2025-01-23 19:30:00|2756.99|2756.69|2757.34|2757.04|2757.79|2757.44|2756.22|2755.92|579
1737660900000|2025-01-23 19:35:00|2757.31|2757.01|2756.13|2755.83|2757.31|2757.01|2755.78|2755.47|395
1737661200000|2025-01-23 19:40:00|2756.15|2755.85|2756.51|2756.21|2756.76|2756.37|2755.86|2755.56|399
1737661500000|2025-01-23 19:45:00|2756.52|2756.22|2756.18|2755.88|2756.67|2756.29|2755.99|2755.69|393
1737661800000|2025-01-23 19:50:00|2756.19|2755.89|2756.82|2756.52|2757.51|2757.06|2755.93|2755.5|547
1737662100000|2025-01-23 19:55:00|2756.83|2756.53|2754.36|2754.06|2756.94|2756.53|2754.08|2753.75|854
1737662400000|2025-01-23 20:00:00|2754.49|2753.99|2751.84|2751.54|2754.49|2754.13|2751.51|2751.21|926
1737662700000|2025-01-23 20:05:00|2751.74|2751.44|2754|2753.5|2754|2753.6|2751.74|2751.44|483
1737663000000|2025-01-23 20:10:00|2754.02|2753.52|2753.81|2753.51|2754.8|2754.5|2753.56|2753.11|529
1737663300000|2025-01-23 20:15:00|2753.78|2753.48|2753.65|2753.15|2754.52|2754.18|2753.54|2753.1|620
1737663600000|2025-01-23 20:20:00|2753.57|2753.07|2754.54|2754.04|2754.87|2754.49|2752.89|2752.53|394
1737663900000|2025-01-23 20:25:00|2754.44|2754.14|2754.01|2753.71|2754.79|2754.36|2753.72|2753.34|567
1737664200000|2025-01-23 20:30:00|2753.9|2753.6|2753.02|2752.52|2754.18|2753.81|2752.25|2751.75|813
1737664500000|2025-01-23 20:35:00|2753|2752.5|2752.72|2752.42|2753.12|2752.81|2752.37|2751.9|656
1737664800000|2025-01-23 20:40:00|2752.64|2752.34|2752.43|2752.13|2753.02|2752.71|2752.11|2751.81|686
1737665100000|2025-01-23 20:45:00|2752.5|2752.2|2753.01|2752.71|2753.5|2753.17|2752.28|2751.97|709
1737665400000|2025-01-23 20:50:00|2753.14|2752.84|2753.08|2752.78|2753.5|2753.18|2752.48|2752.1|893
1737665700000|2025-01-23 20:55:00|2753.27|2752.77|2754.02|2753.72|2754.57|2754.13|2752.76|2752.46|547
1737666000000|2025-01-23 21:00:00|2753.94|2753.64|2753.33|2753.03|2754.36|2753.93|2753.24|2752.94|294
1737666300000|2025-01-23 21:05:00|2753.41|2753.11|2753.41|2753.11|2753.97|2753.62|2753.17|2752.79|172
1737666600000|2025-01-23 21:10:00|2753.34|2753.04|2752.8|2752.5|2753.36|2753.04|2752.67|2752.37|165
1737666900000|2025-01-23 21:15:00|2752.95|2752.65|2752.48|2752.18|2753.26|2752.82|2752.29|2751.99|253
1737667200000|2025-01-23 21:20:00|2752.67|2752.17|2753.96|2753.46|2754.09|2753.7|2752.36|2752.05|297
1737667500000|2025-01-23 21:25:00|2753.85|2753.55|2753.29|2752.99|2754.08|2753.78|2753.22|2752.88|271
1737667800000|2025-01-23 21:30:00|2753.27|2752.97|2753.2|2752.9|2753.55|2753.18|2752.73|2752.33|268
1737668100000|2025-01-23 21:35:00|2753.22|2752.92|2753.71|2753.41|2753.93|2753.6|2752.9|2752.49|190
1737668400000|2025-01-23 21:40:00|2753.86|2753.36|2754|2753.7|2754.08|2753.76|2753.59|2753.21|217
1737668700000|2025-01-23 21:45:00|2754.01|2753.71|2754.1|2753.8|2754.18|2753.88|2753.68|2753.38|141
1737669000000|2025-01-23 21:50:00|2753.9|2753.6|2754.72|2754.22|2754.75|2754.37|2753.77|2753.47|225
1737669300000|2025-01-23 21:55:00|2754.56|2754.26|2755.03|2754.53|2756.84|2755.09|2754.37|2752.46|239
1737673200000|2025-01-23 23:00:00|2755.32|2754.82|2754.23|2753.73|2756.76|2754.94|2753.95|2752.9|197
1737673500000|2025-01-23 23:05:00|2754.45|2753.95|2754.2|2753.7|2754.56|2754.06|2753.98|2753.48|134
1737673800000|2025-01-23 23:10:00|2754.12|2753.62|2754.64|2754.14|2754.77|2754.27|2754.12|2753.62|137
1737674100000|2025-01-23 23:15:00|2754.55|2754.05|2754.33|2753.83|2754.74|2754.24|2754.12|2753.62|134
1737674400000|2025-01-23 23:20:00|2754.15|2753.65|2754.48|2753.98|2754.63|2754.13|2754.12|2753.62|110
1737674700000|2025-01-23 23:25:00|2754.57|2754.07|2754.7|2754.2|2754.72|2754.33|2754.35|2753.85|135
1737675000000|2025-01-23 23:30:00|2754.67|2754.17|2755.08|2754.58|2755.54|2755.04|2754.09|2753.59|229
1737675300000|2025-01-23 23:35:00|2755.01|2754.51|2755.7|2755.2|2756.1|2755.6|2755.01|2754.51|270
1737675600000|2025-01-23 23:40:00|2755.69|2755.19|2755.56|2755.06|2755.76|2755.26|2755.34|2754.84|107
1737675900000|2025-01-23 23:45:00|2755.55|2755.05|2754.42|2753.92|2755.55|2755.05|2754.01|2753.61|159
1737676200000|2025-01-23 23:50:00|2754.41|2753.91|2754.33|2753.83|2754.94|2754.52|2754.21|2753.71|109
1737676500000|2025-01-23 23:55:00|2754.56|2754.06|2754.81|2754.31|2755.07|2754.57|2754.33|2753.83|117
1737676800000|2025-01-24 00:00:00|2754.8|2754.3|2755.6|2755.1|2755.71|2755.21|2754.33|2753.83|214
1737677100000|2025-01-24 00:05:00|2755.58|2755.08|2755.66|2755.16|2756.29|2755.82|2755.18|2754.83|240
1737677400000|2025-01-24 00:10:00|2755.68|2755.18|2757.12|2756.62|2757.23|2756.73|2755.29|2754.79|288
1737677700000|2025-01-24 00:15:00|2757.13|2756.63|2756.36|2755.86|2757.23|2756.73|2756.17|2755.67|274
1737678000000|2025-01-24 00:20:00|2756.35|2755.85|2756.81|2756.31|2756.98|2756.48|2756.22|2755.72|234
1737678300000|2025-01-24 00:25:00|2756.74|2756.24|2756.91|2756.41|2757.14|2756.64|2756.4|2755.99|253
1737678600000|2025-01-24 00:30:00|2756.96|2756.46|2758.25|2757.75|2758.54|2758.04|2756.85|2756.35|329
1737678900000|2025-01-24 00:35:00|2758.36|2757.86|2758.93|2758.43|2759.18|2758.88|2758.21|2757.71|340
1737679200000|2025-01-24 00:40:00|2758.94|2758.44|2760.5|2760|2760.9|2760.4|2758.85|2758.35|329
1737679500000|2025-01-24 00:45:00|2760.63|2760.13|2760.67|2760.17|2761.51|2761.01|2760.35|2759.89|372
1737679800000|2025-01-24 00:50:00|2760.69|2760.19|2760.68|2760.18|2761.1|2760.6|2760.08|2759.58|261
1737680100000|2025-01-24 00:55:00|2760.71|2760.21|2760.21|2759.71|2761.22|2760.72|2759.9|2758.76|296
1737680400000|2025-01-24 01:00:00|2760.15|2759.65|2760.8|2760.3|2760.93|2760.43|2759.59|2759.09|581
1737680700000|2025-01-24 01:05:00|2760.82|2760.32|2761.85|2761.55|2761.95|2761.59|2759.45|2759.15|589
1737681000000|2025-01-24 01:10:00|2761.8|2761.5|2762.21|2761.71|2762.33|2761.83|2761.13|2760.77|391
1737681300000|2025-01-24 01:15:00|2762.18|2761.68|2761.95|2761.45|2762.37|2761.87|2761.32|2760.82|501
1737681600000|2025-01-24 01:20:00|2761.96|2761.46|2761.4|2760.9|2762.16|2761.66|2760.5|2760.11|428
1737681900000|2025-01-24 01:25:00|2761.36|2760.86|2760.16|2759.66|2761.48|2760.98|2759.9|2759.4|549
1737682200000|2025-01-24 01:30:00|2760.17|2759.67|2760.84|2760.34|2761.11|2760.61|2759.3|2758.9|489
1737682500000|2025-01-24 01:35:00|2760.83|2760.33|2760.93|2760.43|2761.27|2760.77|2759.62|2759.22|448
1737682800000|2025-01-24 01:40:00|2760.95|2760.45|2759.16|2758.66|2761.07|2760.57|2758.91|2758.5|596
1737683100000|2025-01-24 01:45:00|2759.13|2758.63|2760.85|2760.35|2760.87|2760.37|2759.01|2758.51|509
1737683400000|2025-01-24 01:50:00|2760.86|2760.36|2760.61|2760.11|2760.86|2760.36|2759.91|2759.41|442
1737683700000|2025-01-24 01:55:00|2760.63|2760.13|2762.75|2762.25|2762.96|2762.46|2760.59|2760.09|657
1737684000000|2025-01-24 02:00:00|2762.76|2762.26|2765.13|2764.63|2765.87|2765.45|2762.75|2762.25|765
1737684300000|2025-01-24 02:05:00|2765.14|2764.64|2767.2|2766.9|2767.46|2767.07|2764.74|2764.44|725
1737684600000|2025-01-24 02:10:00|2767.36|2766.86|2769.04|2768.74|2769.59|2769.29|2766.48|2766.05|865
1737684900000|2025-01-24 02:15:00|2768.95|2768.65|2771.68|2771.18|2771.68|2771.18|2768.95|2768.65|1128
1737685200000|2025-01-24 02:20:00|2771.64|2771.14|2770.91|2770.41|2771.79|2771.49|2769.77|2769.27|852
1737685500000|2025-01-24 02:25:00|2770.9|2770.4|2768.95|2768.45|2771.13|2770.63|2768.17|2767.67|780
1737685800000|2025-01-24 02:30:00|2768.92|2768.42|2769.84|2769.34|2770|2769.64|2768.27|2767.77|726
1737686100000|2025-01-24 02:35:00|2769.96|2769.66|2772.16|2771.66|2772.64|2772.14|2769.6|2769.2|551
1737686400000|2025-01-24 02:40:00|2772.12|2771.62|2773.05|2772.55|2773.57|2773.07|2771.98|2771.48|547
1737686700000|2025-01-24 02:45:00|2773.13|2772.63|2774.9|2774.4|2775.12|2774.62|2772.47|2771.97|608
1737687000000|2025-01-24 02:50:00|2774.95|2774.45|2774.84|2774.34|2775.05|2774.68|2774.01|2773.6|492
1737687300000|2025-01-24 02:55:00|2774.86|2774.36|2774.58|2774.08|2775.62|2775.14|2773.97|2773.47|605
1737687600000|2025-01-24 03:00:00|2774.55|2774.05|2777.56|2777.06|2777.59|2777.16|2774.55|2774.05|763
1737687900000|2025-01-24 03:05:00|2777.57|2777.07|2776.61|2776.11|2777.57|2777.07|2775.97|2775.6|567
1737688200000|2025-01-24 03:10:00|2776.72|2776.22|2775.25|2774.75|2777.12|2776.62|2775.14|2774.64|783
1737688500000|2025-01-24 03:15:00|2775.26|2774.76|2773.63|2773.13|2775.46|2774.96|2773.37|2772.87|784
1737688800000|2025-01-24 03:20:00|2773.7|2773.2|2772.28|2771.78|2774.68|2774.18|2772.05|2771.67|613
1737689100000|2025-01-24 03:25:00|2772.5|2772|2772.29|2771.99|2773.83|2773.33|2772.25|2771.75|638
1737689400000|2025-01-24 03:30:00|2772.31|2772.01|2773.45|2772.95|2773.74|2773.24|2771.74|2771.24|465
1737689700000|2025-01-24 03:35:00|2773.5|2773|2773|2772.5|2773.66|2773.16|2772.2|2771.7|490
1737690000000|2025-01-24 03:40:00|2772.93|2772.43|2772.87|2772.37|2773.05|2772.55|2771.39|2770.89|480
1737690300000|2025-01-24 03:45:00|2772.75|2772.45|2774.63|2774.13|2774.79|2774.39|2772.75|2772.45|446
1737690600000|2025-01-24 03:50:00|2774.62|2774.12|2773.93|2773.43|2774.62|2774.22|2773.03|2772.53|299
1737690900000|2025-01-24 03:55:00|2773.94|2773.44|2772.77|2772.27|2773.94|2773.44|2772.73|2772.25|284
1737691200000|2025-01-24 04:00:00|2772.76|2772.26|2772.38|2771.88|2772.95|2772.45|2771.87|2771.37|531
1737691500000|2025-01-24 04:05:00|2772.39|2771.89|2773.74|2773.24|2773.9|2773.4|2772.23|2771.73|443
1737691800000|2025-01-24 04:10:00|2773.58|2773.28|2773.41|2772.91|2773.74|2773.35|2773.02|2772.52|146
1737692100000|2025-01-24 04:15:00|2773.4|2772.9|2772.14|2771.64|2773.85|2773.35|2772.09|2771.59|354
1737692400000|2025-01-24 04:20:00|2772.27|2771.77|2770.92|2770.62|2772.32|2771.83|2770.92|2770.62|438
1737692700000|2025-01-24 04:25:00|2771.08|2770.78|2772.6|2772.1|2772.87|2772.37|2770.88|2770.38|405
1737693000000|2025-01-24 04:30:00|2772.59|2772.09|2773.84|2773.34|2774.18|2773.68|2772.41|2772.09|395
1737693300000|2025-01-24 04:35:00|2773.83|2773.33|2774.5|2774|2775.25|2774.75|2773.69|2773.3|479
1737693600000|2025-01-24 04:40:00|2774.41|2773.91|2772.41|2771.91|2775.32|2774.82|2771.82|2771.32|580
1737693900000|2025-01-24 04:45:00|2772.4|2771.9|2772.46|2771.96|2772.95|2772.45|2772.01|2771.51|269
1737694200000|2025-01-24 04:50:00|2772.48|2771.98|2772.88|2772.38|2773.7|2773.22|2772.35|2771.85|234
1737694500000|2025-01-24 04:55:00|2772.87|2772.37|2772.44|2771.94|2773.26|2772.76|2772.07|2771.57|214
1737694800000|2025-01-24 05:00:00|2772.46|2771.96|2774.06|2773.56|2774.17|2773.67|2772.46|2771.96|282
1737695100000|2025-01-24 05:05:00|2774.08|2773.58|2773.7|2773.2|2774.63|2774.13|2773.29|2772.79|339
1737695400000|2025-01-24 05:10:00|2773.69|2773.19|2774.14|2773.64|2774.72|2774.22|2773.45|2772.95|283
1737695700000|2025-01-24 05:15:00|2774.15|2773.65|2774.71|2774.21|2774.79|2774.29|2773.88|2773.38|278
1737696000000|2025-01-24 05:20:00|2774.74|2774.24|2773.96|2773.46|2775.09|2774.59|2773.9|2773.4|273
1737696300000|2025-01-24 05:25:00|2773.95|2773.45|2775.19|2774.69|2775.33|2774.85|2773.65|2773.15|436
1737696600000|2025-01-24 05:30:00|2775.2|2774.7|2776.19|2775.69|2776.42|2775.92|2774.05|2773.55|632
1737696900000|2025-01-24 05:35:00|2776.18|2775.68|2775.97|2775.47|2776.66|2776.27|2774.15|2773.65|593
1737697200000|2025-01-24 05:40:00|2775.9|2775.4|2776.29|2775.79|2776.91|2776.41|2774.82|2774.32|607
1737697500000|2025-01-24 05:45:00|2776.3|2775.8|2775.24|2774.74|2776.31|2775.81|2774.59|2774.09|396
1737697800000|2025-01-24 05:50:00|2775.23|2774.73|2774.03|2773.53|2775.51|2775.01|2773.64|2773.14|569
1737698100000|2025-01-24 05:55:00|2774.04|2773.54|2775.51|2775.01|2776.57|2776.07|2773.98|2773.48|573
1737698400000|2025-01-24 06:00:00|2775.49|2774.99|2776.16|2775.66|2776.52|2776.02|2774.49|2773.99|434
1737698700000|2025-01-24 06:05:00|2776.14|2775.64|2777.48|2776.98|2777.98|2777.48|2775.94|2775.44|699
1737699000000|2025-01-24 06:10:00|2777.49|2776.99|2777.96|2777.46|2778.43|2777.93|2776.96|2776.46|449
1737699300000|2025-01-24 06:15:00|2778.06|2777.56|2777.58|2777.08|2778.49|2777.99|2777.24|2776.85|451
1737699600000|2025-01-24 06:20:00|2777.63|2777.13|2776.95|2776.45|2778.28|2777.78|2776.75|2776.34|503
1737699900000|2025-01-24 06:25:00|2776.97|2776.47|2776.55|2776.05|2778.21|2777.71|2776.3|2775.8|559
1737700200000|2025-01-24 06:30:00|2776.51|2776.01|2776.77|2776.27|2777.22|2776.72|2775.91|2775.41|500
1737700500000|2025-01-24 06:35:00|2776.76|2776.26|2776.69|2776.19|2777.22|2776.72|2775.86|2775.36|798
1737700800000|2025-01-24 06:40:00|2776.68|2776.18|2775.91|2775.61|2776.97|2776.47|2775.81|2775.51|412
1737701100000|2025-01-24 06:45:00|2775.96|2775.66|2773.84|2773.34|2776.06|2775.66|2773.63|2773.13|673
1737701400000|2025-01-24 06:50:00|2773.85|2773.35|2774.54|2774.04|2775.23|2774.73|2773.59|2773.09|762
1737701700000|2025-01-24 06:55:00|2774.49|2773.99|2774.18|2773.68|2774.68|2774.18|2773.67|2773.17|660
1737702000000|2025-01-24 07:00:00|2774.15|2773.65|2774.99|2774.49|2775.02|2774.59|2773.53|2773.03|619
1737702300000|2025-01-24 07:05:00|2774.97|2774.47|2773.51|2773.01|2775.67|2775.37|2773.32|2772.82|484
1737702600000|2025-01-24 07:10:00|2773.49|2772.99|2773.27|2772.77|2773.88|2773.38|2772.53|2772.03|518
1737702900000|2025-01-24 07:15:00|2773.31|2772.81|2773.43|2772.93|2773.93|2773.43|2773.06|2772.56|454
1737703200000|2025-01-24 07:20:00|2773.45|2772.95|2773.42|2772.92|2773.92|2773.42|2773.03|2772.53|356
1737703500000|2025-01-24 07:25:00|2773.43|2772.93|2773.54|2773.04|2774.69|2774.19|2773.06|2772.56|521
1737703800000|2025-01-24 07:30:00|2773.5|2773|2772.87|2772.37|2774.34|2773.84|2772.83|2772.33|383
1737704100000|2025-01-24 07:35:00|2772.84|2772.34|2773.2|2772.7|2773.91|2773.41|2772.48|2771.98|266
1737704400000|2025-01-24 07:40:00|2773.05|2772.55|2774.76|2774.26|2775.07|2774.57|2772.69|2772.19|398
1737704700000|2025-01-24 07:45:00|2774.82|2774.32|2775.16|2774.66|2775.82|2775.33|2773.57|2773.07|587
1737705000000|2025-01-24 07:50:00|2775.09|2774.59|2774.04|2773.54|2775.73|2775.24|2773.75|2773.25|516
1737705300000|2025-01-24 07:55:00|2773.98|2773.48|2773.12|2772.62|2774.47|2773.97|2772.46|2771.96|479
1737705600000|2025-01-24 08:00:00|2773.29|2772.79|2772.55|2772.05|2773.4|2772.9|2771.2|2770.7|553
1737705900000|2025-01-24 08:05:00|2772.52|2772.02|2772.38|2771.88|2773.03|2772.53|2771.97|2771.47|319
1737706200000|2025-01-24 08:10:00|2772.33|2771.83|2772|2771.5|2772.33|2771.83|2770.87|2770.37|392
1737706500000|2025-01-24 08:15:00|2772.06|2771.56|2771.1|2770.6|2772.23|2771.73|2770.38|2769.88|390
1737706800000|2025-01-24 08:20:00|2771.35|2770.85|2771.84|2771.34|2772.68|2772.18|2771.05|2770.55|294
1737707100000|2025-01-24 08:25:00|2771.83|2771.33|2772.38|2771.88|2772.51|2772.01|2771.05|2770.55|307
1737707400000|2025-01-24 08:30:00|2772.49|2771.99|2770.79|2770.29|2772.88|2772.38|2770.65|2770.15|497
1737707700000|2025-01-24 08:35:00|2770.8|2770.3|2772.24|2771.74|2772.48|2771.98|2770.46|2769.96|405
1737708000000|2025-01-24 08:40:00|2772.25|2771.75|2772.9|2772.4|2773.16|2772.66|2771.85|2771.35|367
1737708300000|2025-01-24 08:45:00|2772.86|2772.36|2775.21|2774.71|2775.87|2775.37|2771.92|2771.42|473
1737708600000|2025-01-24 08:50:00|2775.36|2774.86|2774.5|2774|2775.77|2775.27|2774.09|2773.59|566
1737708900000|2025-01-24 08:55:00|2774.37|2773.87|2774.46|2773.96|2775.05|2774.55|2774.05|2773.55|218
1737709200000|2025-01-24 09:00:00|2774.45|2773.95|2774.19|2773.69|2774.83|2774.33|2773.38|2772.88|387
1737709500000|2025-01-24 09:05:00|2774.2|2773.7|2775.91|2775.41|2775.91|2775.41|2773.74|2773.24|327
1737709800000|2025-01-24 09:10:00|2775.92|2775.42|2775|2774.5|2776.04|2775.54|2774.53|2774.03|295
1737710100000|2025-01-24 09:15:00|2775.02|2774.52|2776.37|2775.87|2776.51|2776.01|2774.84|2774.34|242
1737710400000|2025-01-24 09:20:00|2775.93|2775.43|2777.31|2776.81|2777.49|2776.99|2775.92|2775.42|283
1737710700000|2025-01-24 09:25:00|2777.29|2776.79|2777.12|2776.62|2777.29|2776.79|2776.34|2775.84|237
1737711000000|2025-01-24 09:30:00|2777.11|2776.61|2774.57|2774.07|2777.89|2777.55|2774.04|2773.54|725
1737711300000|2025-01-24 09:35:00|2774.48|2773.98|2773.37|2772.87|2774.61|2774.11|2771.71|2771.21|665
1737711600000|2025-01-24 09:40:00|2773.38|2772.88|2771.86|2771.36|2773.78|2773.28|2771.86|2771.36|622
1737711900000|2025-01-24 09:45:00|2771.82|2771.32|2772.19|2771.69|2772.54|2772.04|2771.41|2770.98|517
1737712200000|2025-01-24 09:50:00|2772.2|2771.7|2771.84|2771.34|2773.25|2772.75|2771.41|2770.91|442
1737712500000|2025-01-24 09:55:00|2771.83|2771.33|2773.15|2772.65|2773.8|2773.3|2771.65|2771.15|408
1737712800000|2025-01-24 10:00:00|2773.12|2772.62|2773.75|2773.25|2774.08|2773.78|2772.33|2771.83|360
1737713100000|2025-01-24 10:05:00|2773.77|2773.27|2774.62|2774.12|2774.76|2774.26|2772.67|2772.17|468
1737713400000|2025-01-24 10:10:00|2774.63|2774.13|2773.64|2773.14|2774.83|2774.33|2773.19|2772.69|350
1737713700000|2025-01-24 10:15:00|2773.65|2773.15|2773.11|2772.61|2774.68|2774.36|2773.1|2772.6|353
1737714000000|2025-01-24 10:20:00|2773.16|2772.66|2772.76|2772.26|2773.16|2772.66|2771.87|2771.37|378
1737714300000|2025-01-24 10:25:00|2772.79|2772.29|2774.14|2773.64|2774.71|2774.21|2772.65|2772.15|486
1737714600000|2025-01-24 10:30:00|2774.05|2773.55|2772.59|2772.29|2774.9|2774.5|2772.16|2771.77|686
1737714900000|2025-01-24 10:35:00|2772.54|2772.24|2773.1|2772.6|2773.51|2773.18|2772.3|2771.89|504
1737715200000|2025-01-24 10:40:00|2773.14|2772.64|2774.07|2773.77|2774.58|2774.08|2772.6|2772.1|474
1737715500000|2025-01-24 10:45:00|2773.85|2773.55|2774|2773.7|2775.12|2774.78|2773.53|2773.14|752
1737715800000|2025-01-24 10:50:00|2774.01|2773.71|2775.68|2775.18|2776.08|2775.78|2774.01|2773.71|561
1737716100000|2025-01-24 10:55:00|2775.67|2775.17|2776.07|2775.77|2776.6|2776.17|2775.26|2774.76|430
1737716400000|2025-01-24 11:00:00|2776.2|2775.7|2776.58|2776.08|2776.88|2776.46|2775.58|2775.08|407
1737716700000|2025-01-24 11:05:00|2776.69|2776.19|2774.61|2774.31|2776.88|2776.45|2774.36|2774.06|395
1737717000000|2025-01-24 11:10:00|2774.6|2774.3|2774.85|2774.55|2775.34|2775.04|2774.29|2773.99|433
1737717300000|2025-01-24 11:15:00|2774.98|2774.48|2775.9|2775.4|2776.06|2775.56|2774.85|2774.39|562
1737717600000|2025-01-24 11:20:00|2775.94|2775.44|2776.49|2775.99|2777.46|2776.96|2775.48|2774.98|396
1737717900000|2025-01-24 11:25:00|2776.48|2775.98|2777.48|2776.98|2778.15|2777.65|2776.04|2775.63|398
1737718200000|2025-01-24 11:30:00|2777.53|2777.03|2779.25|2778.75|2779.49|2778.99|2777.2|2776.7|506
1737718500000|2025-01-24 11:35:00|2779.22|2778.72|2777.76|2777.26|2780.41|2779.91|2777.67|2777.26|457
1737718800000|2025-01-24 11:40:00|2777.72|2777.22|2777.03|2776.53|2778.42|2777.92|2776.95|2776.45|561
1737719100000|2025-01-24 11:45:00|2777.02|2776.52|2777.82|2777.32|2778.23|2777.79|2776.96|2776.49|429
1737719400000|2025-01-24 11:50:00|2777.81|2777.31|2776.59|2776.29|2778.38|2777.88|2776.59|2776.29|296
1737719700000|2025-01-24 11:55:00|2776.64|2776.34|2777.04|2776.54|2777.11|2776.61|2775.76|2775.41|252
1737720000000|2025-01-24 12:00:00|2777.02|2776.52|2776.44|2776.14|2777.45|2777.05|2776.42|2776.11|316
1737720300000|2025-01-24 12:05:00|2776.49|2776.19|2777.16|2776.66|2777.34|2777|2776.39|2776.09|368
1737720600000|2025-01-24 12:10:00|2777.18|2776.68|2777.51|2777.01|2777.94|2777.44|2776.97|2776.62|497
1737720900000|2025-01-24 12:15:00|2777.6|2777.1|2778.92|2778.42|2779.27|2778.77|2777.22|2776.72|466
1737721200000|2025-01-24 12:20:00|2778.78|2778.28|2778.3|2777.8|2779.29|2778.89|2777.54|2777.19|347
1737721500000|2025-01-24 12:25:00|2778.32|2777.82|2778.97|2778.47|2779.19|2778.79|2778.23|2777.73|324
1737721800000|2025-01-24 12:30:00|2779.04|2778.54|2777.95|2777.45|2779.49|2778.99|2777.8|2777.44|361
1737722100000|2025-01-24 12:35:00|2777.81|2777.51|2777.98|2777.48|2778.38|2777.88|2777.3|2776.99|279
1737722400000|2025-01-24 12:40:00|2777.99|2777.49|2778.87|2778.37|2779.27|2778.77|2777.94|2777.44|318
1737722700000|2025-01-24 12:45:00|2778.89|2778.39|2778.3|2777.8|2778.89|2778.39|2778.02|2777.52|397
1737723000000|2025-01-24 12:50:00|2778.31|2777.81|2778.59|2778.09|2778.93|2778.5|2777.98|2777.61|446
1737723300000|2025-01-24 12:55:00|2778.42|2777.92|2778.81|2778.51|2779.24|2778.89|2777.87|2777.55|639
1737723600000|2025-01-24 13:00:00|2778.78|2778.48|2780.24|2779.74|2780.61|2780.23|2778.09|2777.79|1047
1737723900000|2025-01-24 13:05:00|2780.23|2779.73|2781.5|2781.2|2781.76|2781.32|2779.26|2778.96|797
1737724200000|2025-01-24 13:10:00|2781.51|2781.21|2782.29|2781.79|2782.53|2782.11|2780.92|2780.62|702
1737724500000|2025-01-24 13:15:00|2782.3|2781.8|2782.7|2782.2|2783.01|2782.58|2781.53|2781.21|813
1737724800000|2025-01-24 13:20:00|2782.69|2782.19|2782.35|2781.85|2783.82|2783.32|2781.98|2781.48|728
1737725100000|2025-01-24 13:25:00|2782.36|2781.86|2782.3|2781.8|2782.76|2782.26|2781.48|2781.08|732
1737725400000|2025-01-24 13:30:00|2782.36|2781.86|2780.98|2780.48|2783.15|2782.65|2780.69|2780.19|773
1737725700000|2025-01-24 13:35:00|2780.94|2780.44|2781.46|2780.96|2782.58|2782.08|2780.49|2780.06|730
1737726000000|2025-01-24 13:40:00|2781.48|2780.98|2784.34|2783.84|2784.78|2784.38|2781.42|2780.92|1018
1737726300000|2025-01-24 13:45:00|2784.31|2783.81|2783.93|2783.43|2785.17|2784.67|2783.47|2783.02|644
1737726600000|2025-01-24 13:50:00|2783.91|2783.41|2782.08|2781.58|2784.19|2783.69|2781.88|2781.38|810
1737726900000|2025-01-24 13:55:00|2782.03|2781.53|2782.63|2782.13|2783.27|2782.77|2781.58|2781.08|483
1737727200000|2025-01-24 14:00:00|2782.58|2782.08|2783.86|2783.36|2784.34|2783.84|2781.93|2781.57|497
1737727500000|2025-01-24 14:05:00|2783.71|2783.41|2783.82|2783.32|2784.75|2784.25|2783.35|2782.87|698
1737727800000|2025-01-24 14:10:00|2783.81|2783.31|2779.2|2778.7|2784.04|2783.54|2779.04|2778.64|859
1737728100000|2025-01-24 14:15:00|2779.18|2778.68|2779.94|2779.44|2780.98|2780.62|2777.01|2776.51|1106
1737728400000|2025-01-24 14:20:00|2779.99|2779.49|2776.58|2776.08|2780.9|2780.4|2774.98|2774.48|1076
1737728700000|2025-01-24 14:25:00|2776.77|2776.27|2774.69|2774.19|2776.97|2776.67|2774.28|2773.78|1138
1737729000000|2025-01-24 14:30:00|2774.57|2774.07|2776.36|2775.86|2777.19|2776.69|2773.98|2773.48|1230
1737729300000|2025-01-24 14:35:00|2776.32|2775.82|2778.06|2777.56|2778.44|2777.94|2774.67|2774.37|1127
1737729600000|2025-01-24 14:40:00|2778.03|2777.53|2780.42|2776.07|2780.43|2778.7|2777.37|2776.04|863
1737729900000|2025-01-24 14:45:00|2780.46|2776.03|2778.75|2778.25|2783.99|2782.01|2777.65|2776.03|1157
1737730200000|2025-01-24 14:50:00|2778.71|2778.21|2777.25|2776.75|2779.43|2779.1|2777.25|2776.75|1032
1737730500000|2025-01-24 14:55:00|2777.24|2776.74|2778.57|2778.27|2779.12|2778.62|2776.62|2776.12|939
1737730800000|2025-01-24 15:00:00|2778.6|2778.3|2777.53|2777.03|2779.42|2778.92|2776.28|2775.93|984
1737731100000|2025-01-24 15:05:00|2777.67|2777.17|2781.54|2781.04|2781.57|2781.07|2777.67|2777.17|1112
1737731400000|2025-01-24 15:10:00|2781.61|2781.11|2783.49|2783.19|2783.72|2783.27|2780.65|2780.18|947
1737731700000|2025-01-24 15:15:00|2783.42|2783.12|2784.13|2783.63|2784.36|2784.06|2781.94|2781.44|1005
1737732000000|2025-01-24 15:20:00|2784.18|2783.68|2785.03|2784.53|2785.14|2784.69|2783.53|2783.03|899
1737732300000|2025-01-24 15:25:00|2785.07|2784.57|2785.4|2784.9|2786.15|2785.65|2784.64|2784.14|866
1737732600000|2025-01-24 15:30:00|2785.44|2784.94|2785.03|2784.53|2785.98|2785.48|2784.1|2783.6|810
1737732900000|2025-01-24 15:35:00|2785.05|2784.55|2783.99|2783.49|2786.2|2785.7|2783.32|2783.02|782
1737733200000|2025-01-24 15:40:00|2783.98|2783.48|2782.36|2781.86|2784.78|2784.28|2781.96|2781.61|903
1737733500000|2025-01-24 15:45:00|2782.3|2781.8|2781.94|2781.44|2782.61|2782.13|2780.69|2780.3|806
1737733800000|2025-01-24 15:50:00|2781.9|2781.4|2777.51|2777.21|2781.94|2781.44|2777.49|2777.19|930
1737734100000|2025-01-24 15:55:00|2777.53|2777.23|2776.16|2775.86|2778.18|2777.68|2775.73|2775.43|1081
1737734400000|2025-01-24 16:00:00|2776.13|2775.83|2775.59|2775.09|2776.99|2776.69|2774.33|2773.87|1347
1737734700000|2025-01-24 16:05:00|2775.57|2775.07|2776.77|2776.27|2777.11|2776.61|2775.37|2774.87|907
1737735000000|2025-01-24 16:10:00|2776.72|2776.22|2774.69|2774.19|2777.88|2777.43|2774.21|2773.91|673
1737735300000|2025-01-24 16:15:00|2774.72|2774.22|2775.24|2774.74|2775.59|2775.09|2773.98|2773.48|976
1737735600000|2025-01-24 16:20:00|2775.23|2774.73|2775.39|2774.89|2776.44|2776.14|2774.26|2773.93|888
1737735900000|2025-01-24 16:25:00|2775.35|2774.85|2775.7|2775.4|2776.27|2775.84|2774.36|2773.86|798
1737736200000|2025-01-24 16:30:00|2775.72|2775.42|2777.04|2776.54|2777.29|2776.79|2775.38|2774.88|735
1737736500000|2025-01-24 16:35:00|2777.01|2776.71|2776.76|2776.26|2777.58|2777.28|2776.47|2776.04|562
1737736800000|2025-01-24 16:40:00|2776.63|2776.13|2775.78|2775.28|2777.87|2777.37|2775.6|2775.1|663
1737737100000|2025-01-24 16:45:00|2775.74|2775.24|2772.84|2772.54|2775.8|2775.3|2772.84|2772.54|769
1737737400000|2025-01-24 16:50:00|2772.86|2772.56|2772.14|2771.84|2773.85|2773.49|2770.14|2769.79|1058
1737737700000|2025-01-24 16:55:00|2772.06|2771.76|2772.16|2771.86|2772.4|2772.1|2770.3|2770|802
1737738000000|2025-01-24 17:00:00|2772.15|2771.65|2772.19|2771.89|2773.09|2772.76|2770.65|2770.26|802
1737738300000|2025-01-24 17:05:00|2772.29|2771.79|2773.75|2773.45|2774.27|2773.91|2771.88|2771.49|576
1737738600000|2025-01-24 17:10:00|2773.73|2773.43|2772.01|2771.71|2773.83|2773.43|2771.8|2771.31|647
1737738900000|2025-01-24 17:15:00|2772.21|2771.91|2774.49|2773.99|2774.61|2774.11|2771.64|2771.34|650
1737739200000|2025-01-24 17:20:00|2774.5|2774|2775.03|2774.53|2775.55|2775.12|2774.39|2773.89|450
1737739500000|2025-01-24 17:25:00|2775.02|2774.52|2775.81|2775.31|2775.88|2775.54|2774.77|2774.29|520
1737739800000|2025-01-24 17:30:00|2775.82|2775.32|2775.81|2775.31|2776.49|2775.99|2774.78|2774.48|414
1737740100000|2025-01-24 17:35:00|2775.8|2775.3|2775.98|2775.48|2776.46|2775.96|2775.12|2774.66|390
1737740400000|2025-01-24 17:40:00|2775.96|2775.46|2775.82|2775.32|2776.12|2775.67|2775.35|2775.01|537
1737740700000|2025-01-24 17:45:00|2775.72|2775.22|2774.59|2774.09|2775.79|2775.37|2774.06|2773.56|526
1737741000000|2025-01-24 17:50:00|2774.58|2774.08|2774.01|2773.51|2775.29|2774.85|2773.71|2773.21|485
1737741300000|2025-01-24 17:55:00|2773.99|2773.49|2773.44|2773.14|2774.09|2773.69|2773.02|2772.68|612
1737741600000|2025-01-24 18:00:00|2773.42|2773.12|2773.45|2772.95|2773.59|2773.19|2771.53|2771.23|585
1737741900000|2025-01-24 18:05:00|2773.38|2772.88|2773.89|2773.59|2774.26|2773.87|2773.24|2772.74|357
1737742200000|2025-01-24 18:10:00|2774.02|2773.72|2773.64|2773.14|2774.08|2773.77|2773.15|2772.74|416
1737742500000|2025-01-24 18:15:00|2773.61|2773.11|2772.66|2772.36|2773.61|2773.13|2772.13|2771.63|260
1737742800000|2025-01-24 18:20:00|2772.68|2772.38|2773.81|2773.51|2773.97|2773.67|2772.57|2772.07|294
1737743100000|2025-01-24 18:25:00|2773.82|2773.52|2772.69|2772.39|2773.97|2773.64|2772.14|2771.75|613
1737743400000|2025-01-24 18:30:00|2772.74|2772.44|2773.99|2773.49|2774.36|2774.05|2772.04|2771.74|639
1737743700000|2025-01-24 18:35:00|2774|2773.5|2774.12|2773.82|2774.4|2774.07|2773.35|2772.91|631
1737744000000|2025-01-24 18:40:00|2774.02|2773.72|2774.12|2773.62|2774.28|2773.85|2772.84|2772.51|523
1737744300000|2025-01-24 18:45:00|2773.85|2773.55|2774.11|2773.81|2774.29|2773.92|2773.42|2773.09|504
1737744600000|2025-01-24 18:50:00|2774.06|2773.76|2774.06|2773.56|2774.27|2773.97|2773.27|2772.97|498
1737744900000|2025-01-24 18:55:00|2773.95|2773.65|2773.62|2773.32|2774.29|2773.86|2773.33|2772.94|608
1737745200000|2025-01-24 19:00:00|2773.66|2773.36|2772.68|2772.38|2773.71|2773.41|2771.98|2771.64|467
1737745500000|2025-01-24 19:05:00|2772.69|2772.39|2773.08|2772.58|2773.16|2772.83|2772.65|2772.35|257
1737745800000|2025-01-24 19:10:00|2773.13|2772.63|2773.18|2772.68|2773.18|2772.73|2772.22|2771.92|436
1737746100000|2025-01-24 19:15:00|2773.15|2772.65|2772.32|2771.82|2773.17|2772.84|2772.16|2771.73|512
1737746400000|2025-01-24 19:20:00|2772.45|2771.95|2772.45|2771.95|2772.87|2772.39|2772.07|2771.71|368
1737746700000|2025-01-24 19:25:00|2772.38|2772.08|2771.97|2771.67|2772.52|2772.16|2771.51|2771.12|553
1737747000000|2025-01-24 19:30:00|2772.02|2771.72|2772.79|2772.49|2773.19|2772.89|2771.94|2771.63|378
1737747300000|2025-01-24 19:35:00|2772.73|2772.43|2773.91|2773.61|2774.08|2773.78|2772.67|2772.31|301
1737747600000|2025-01-24 19:40:00|2773.71|2773.41|2774.56|2774.26|2774.76|2774.46|2773.71|2773.38|366
1737747900000|2025-01-24 19:45:00|2774.59|2774.29|2774.45|2774.15|2774.81|2774.51|2774.21|2773.91|284
1737748200000|2025-01-24 19:50:00|2774.55|2774.25|2775.24|2774.74|2775.52|2775.19|2774.44|2774.14|310
1737748500000|2025-01-24 19:55:00|2775.14|2774.84|2774.87|2774.57|2775.42|2775.12|2774.58|2774.28|507
1737748800000|2025-01-24 20:00:00|2775.01|2774.51|2774.63|2774.33|2775.07|2774.74|2773.9|2773.55|614
1737749100000|2025-01-24 20:05:00|2774.55|2774.25|2774.13|2773.83|2774.56|2774.26|2773.71|2773.36|436
1737749400000|2025-01-24 20:10:00|2774.14|2773.84|2774.72|2774.42|2774.74|2774.44|2774.09|2773.79|216
1737749700000|2025-01-24 20:15:00|2774.71|2774.41|2774.12|2773.82|2774.75|2774.45|2773.84|2773.54|379
1737750000000|2025-01-24 20:20:00|2774.13|2773.83|2774.36|2774.06|2774.51|2774.21|2774.02|2773.66|386
1737750300000|2025-01-24 20:25:00|2774.3|2774|2773.59|2773.29|2774.5|2774.2|2773.24|2772.83|496
1737750600000|2025-01-24 20:30:00|2773.62|2773.32|2773.06|2772.76|2773.67|2773.37|2772.72|2772.39|520
1737750900000|2025-01-24 20:35:00|2773.08|2772.78|2772.42|2772.12|2773.29|2772.85|2772.26|2771.9|428
1737751200000|2025-01-24 20:40:00|2772.4|2772.1|2773.04|2772.74|2773.14|2772.83|2772.23|2771.89|457
1737751500000|2025-01-24 20:45:00|2773.07|2772.77|2772.69|2772.39|2773.14|2772.82|2772.21|2771.77|589
1737751800000|2025-01-24 20:50:00|2772.72|2772.42|2772.33|2771.83|2773.34|2773.04|2772.19|2771.8|587
1737752100000|2025-01-24 20:55:00|2772.32|2771.82|2771.32|2771.02|2772.96|2772.66|2771|2770.7|904
1737752400000|2025-01-24 21:00:00|2771.3|2771|2772.04|2771.54|2772.42|2772.05|2771.3|2770.97|224
1737752700000|2025-01-24 21:05:00|2772.07|2771.57|2771.75|2771.25|2772.54|2772.1|2771.51|2771.14|252
1737753000000|2025-01-24 21:10:00|2771.78|2771.28|2771.52|2771.02|2772.12|2771.72|2771.52|2771.02|265
1737753300000|2025-01-24 21:15:00|2771.56|2771.06|2771.36|2770.86|2771.85|2771.35|2771.05|2770.62|282
1737753600000|2025-01-24 21:20:00|2771.33|2770.83|2771.37|2770.87|2771.47|2771.04|2770.76|2770.31|217
1737753900000|2025-01-24 21:25:00|2771.27|2770.97|2771.78|2771.28|2771.96|2771.46|2771.22|2770.81|243
1737754200000|2025-01-24 21:30:00|2771.77|2771.27|2771.99|2771.49|2772.14|2771.64|2771.26|2770.84|255
1737754500000|2025-01-24 21:35:00|2771.92|2771.42|2771.75|2771.45|2772.19|2771.69|2771.22|2770.8|306
1737754800000|2025-01-24 21:40:00|2771.72|2771.42|2771.94|2771.44|2772.1|2771.6|2771.43|2770.93|220
1737755100000|2025-01-24 21:45:00|2771.95|2771.45|2771.49|2770.99|2771.95|2771.45|2771.37|2770.93|184
1737755400000|2025-01-24 21:50:00|2771.36|2771.06|2771.97|2771.67|2772.32|2771.82|2771.36|2770.95|227
1737755700000|2025-01-24 21:55:00|2771.74|2771.44|2771|2770.5|2772.17|2771.7|2770.95|2770.45|139
1737932400000|2025-01-26 23:00:00|2767.32|2766.82|2765.68|2765.38|2770.5|2768.03|2764.76|2762.83|124
1737932700000|2025-01-26 23:05:00|2766.35|2766.05|2770.24|2765.24|2771.98|2767.9|2765.46|2762.92|685
1737933000000|2025-01-26 23:10:00|2770.32|2766.03|2768.5|2768|2771.65|2768.64|2767.55|2764.69|431
1737933300000|2025-01-26 23:15:00|2770.48|2765.48|2769.11|2766.91|2770.59|2768.47|2767.35|2764.75|478
1737933600000|2025-01-26 23:20:00|2769.96|2766.9|2769.86|2767|2770.57|2768.22|2767.41|2765.16|294
1737933900000|2025-01-26 23:25:00|2770.9|2765.9|2768.97|2768.47|2770.9|2768.63|2767.55|2764.75|362
1737934200000|2025-01-26 23:30:00|2768.7|2768.2|2768.65|2766.36|2770.39|2768.93|2766.59|2764.77|647
1737934500000|2025-01-26 23:35:00|2768.87|2766.37|2768.76|2768.26|2770.27|2768.59|2767.58|2765.46|515
1737934800000|2025-01-26 23:40:00|2768.72|2768.22|2769.16|2767.16|2770.35|2768.63|2767.49|2766.15|453
1737935100000|2025-01-26 23:45:00|2769.25|2767.17|2769.14|2766.76|2770.55|2769.1|2767.33|2766.27|552
1737935400000|2025-01-26 23:50:00|2769.01|2766.92|2768.96|2766.21|2770.1|2768.52|2767.13|2765.51|640
1737935700000|2025-01-26 23:55:00|2767.4|2766.9|2767.75|2767.25|2768.84|2767.86|2767.4|2766.41|285
1737932400000|2025-01-26 23:00:00|2767.32|2766.82|2765.68|2765.38|2770.5|2768.03|2764.76|2762.83|124
1737932700000|2025-01-26 23:05:00|2766.35|2766.05|2770.24|2765.24|2771.98|2767.9|2765.46|2762.92|685
1737933000000|2025-01-26 23:10:00|2770.32|2766.03|2768.5|2768|2771.65|2768.64|2767.55|2764.69|431
1737933300000|2025-01-26 23:15:00|2770.48|2765.48|2769.11|2766.91|2770.59|2768.47|2767.35|2764.75|478
1737933600000|2025-01-26 23:20:00|2769.96|2766.9|2769.86|2767|2770.57|2768.22|2767.41|2765.16|294
1737933900000|2025-01-26 23:25:00|2770.9|2765.9|2768.97|2768.47|2770.9|2768.63|2767.55|2764.75|362
1737934200000|2025-01-26 23:30:00|2768.7|2768.2|2768.65|2766.36|2770.39|2768.93|2766.59|2764.77|647
1737934500000|2025-01-26 23:35:00|2768.87|2766.37|2768.76|2768.26|2770.27|2768.59|2767.58|2765.46|515
1737934800000|2025-01-26 23:40:00|2768.72|2768.22|2769.16|2767.16|2770.35|2768.63|2767.49|2766.15|453
1737935100000|2025-01-26 23:45:00|2769.25|2767.17|2769.14|2766.76|2770.55|2769.1|2767.33|2766.27|552
1737935400000|2025-01-26 23:50:00|2769.01|2766.92|2768.96|2766.21|2770.1|2768.52|2767.13|2765.51|640
1737935700000|2025-01-26 23:55:00|2767.4|2766.9|2767.75|2767.25|2768.84|2767.86|2767.4|2766.41|285
1737936000000|2025-01-27 00:00:00|2767.78|2767.28|2766.81|2766.31|2768.73|2768.23|2766.31|2765.81|584
1737936300000|2025-01-27 00:05:00|2766.78|2766.28|2767.41|2766.91|2768.53|2768.12|2766.62|2766.12|478
1737936600000|2025-01-27 00:10:00|2767.18|2766.88|2768.79|2768.29|2769.31|2768.81|2766.81|2766.51|383
1737936900000|2025-01-27 00:15:00|2768.67|2768.17|2767.41|2766.91|2768.9|2768.4|2766.87|2766.37|503
1737937200000|2025-01-27 00:20:00|2767.39|2766.89|2767.5|2767|2768.23|2767.73|2766.87|2766.37|477
1737937500000|2025-01-27 00:25:00|2767.46|2766.96|2767.77|2767.27|2768.57|2768.07|2767.27|2766.77|328
1737937800000|2025-01-27 00:30:00|2767.79|2767.29|2767.99|2767.49|2768.88|2768.38|2767.32|2766.82|371
1737938100000|2025-01-27 00:35:00|2768.21|2767.71|2767.97|2767.47|2768.61|2768.11|2767.55|2767.05|333
1737938400000|2025-01-27 00:40:00|2767.89|2767.39|2767.7|2767.2|2768.66|2768.16|2767.32|2766.82|391
1737938700000|2025-01-27 00:45:00|2767.63|2767.13|2768.19|2767.69|2768.91|2768.41|2767.54|2767.04|324
1737939000000|2025-01-27 00:50:00|2767.96|2767.46|2768.45|2767.95|2769.3|2768.8|2767.72|2767.22|520
1737939300000|2025-01-27 00:55:00|2768.69|2768.19|2771.04|2768.71|2771.5|2771|2768.06|2767.56|1064
1737939600000|2025-01-27 01:00:00|2770.02|2768.8|2771.78|2771.28|2772.88|2772.38|2769.56|2768.33|1480
1737939900000|2025-01-27 01:05:00|2771.76|2771.26|2771.38|2770.88|2772.92|2772.51|2770.94|2770.46|1045
1737940200000|2025-01-27 01:10:00|2771.39|2770.89|2770.5|2770|2772.38|2771.88|2770.42|2769.92|1080
1737940500000|2025-01-27 01:15:00|2770.47|2769.97|2770.94|2770.44|2771.3|2770.8|2769.55|2769.05|962
1737940800000|2025-01-27 01:20:00|2770.92|2770.42|2770.18|2769.68|2771.46|2771.03|2769.92|2769.59|686
1737941100000|2025-01-27 01:25:00|2770.17|2769.67|2768.99|2768.49|2770.36|2769.96|2768.03|2767.53|798
1737941400000|2025-01-27 01:30:00|2768.83|2768.33|2767.38|2766.88|2769.29|2768.79|2766.88|2766.38|775
1737941700000|2025-01-27 01:35:00|2767.47|2766.97|2766.59|2766.09|2768.01|2767.51|2766.26|2765.76|727
1737942000000|2025-01-27 01:40:00|2766.53|2766.03|2763.51|2763.01|2766.53|2766.03|2763.36|2762.86|1151
1737942300000|2025-01-27 01:45:00|2763.48|2762.98|2765.11|2764.61|2765.32|2764.82|2763.37|2762.87|685
1737942600000|2025-01-27 01:50:00|2765.13|2764.63|2763.21|2762.71|2765.37|2764.92|2763.05|2762.55|679
1737942900000|2025-01-27 01:55:00|2763.19|2762.69|2763.23|2762.93|2764.33|2763.83|2762.98|2762.48|603
1737943200000|2025-01-27 02:00:00|2763.16|2762.86|2762.38|2761.88|2764.04|2763.54|2762.02|2761.52|734
1737943500000|2025-01-27 02:05:00|2762.42|2761.92|2761.68|2761.18|2762.44|2761.94|2761.14|2760.64|716
1737943800000|2025-01-27 02:10:00|2761.73|2761.23|2758.85|2758.55|2762.09|2761.59|2757.91|2757.41|797
1737944100000|2025-01-27 02:15:00|2758.91|2758.61|2757.43|2756.93|2759.78|2759.42|2756|2755.7|895
1737944400000|2025-01-27 02:20:00|2757.45|2756.95|2755.72|2755.42|2757.48|2756.98|2754.22|2753.84|1112
1737944700000|2025-01-27 02:25:00|2755.7|2755.4|2758.03|2757.53|2758.83|2758.33|2755.61|2755.11|764
1737945000000|2025-01-27 02:30:00|2758.04|2757.54|2757.7|2757.2|2759.95|2758.36|2756.74|2755.64|1035
1737945300000|2025-01-27 02:35:00|2757.69|2757.19|2756.92|2756.42|2758.72|2757.4|2754.99|2753.86|1225
1737945600000|2025-01-27 02:40:00|2757.01|2756.51|2757.76|2757.26|2759.7|2758.23|2756.82|2756.26|832
1737945900000|2025-01-27 02:45:00|2757.72|2757.22|2757.75|2757.25|2758.01|2757.51|2756.01|2755.51|810
1737946200000|2025-01-27 02:50:00|2757.74|2757.24|2756.41|2755.91|2758.13|2757.29|2756.33|2755.78|618
1737946500000|2025-01-27 02:55:00|2756.35|2756.05|2756.54|2756.04|2757.52|2756.35|2755.93|2754.82|626
1737946800000|2025-01-27 03:00:00|2756.61|2756.11|2756.6|2756.1|2757.83|2757.01|2755.38|2754.12|881
1737947100000|2025-01-27 03:05:00|2756.59|2756.09|2756.63|2756.13|2758.38|2757.36|2756.42|2754.92|897
1737947400000|2025-01-27 03:10:00|2756.59|2756.09|2759.06|2758.56|2759.86|2758.72|2756.35|2754.94|903
1737947700000|2025-01-27 03:15:00|2759.09|2758.59|2760.12|2759.62|2761.66|2761.16|2759.07|2758.57|987
1737948000000|2025-01-27 03:20:00|2760.11|2759.61|2760.85|2760.35|2761.4|2760.9|2759.74|2759.24|639
1737948300000|2025-01-27 03:25:00|2760.86|2760.36|2761.4|2760.9|2762.99|2762.49|2760.86|2760.36|745
1737948600000|2025-01-27 03:30:00|2761.41|2760.91|2761.29|2760.79|2762.37|2761.87|2760.55|2760.05|576
1737948900000|2025-01-27 03:35:00|2761.22|2760.72|2761.98|2761.48|2762.03|2761.53|2760.34|2759.84|493
1737949200000|2025-01-27 03:40:00|2761.92|2761.42|2761.49|2760.99|2762.76|2762.26|2761.38|2760.88|334
1737949500000|2025-01-27 03:45:00|2761.59|2761.09|2761.2|2760.7|2762.02|2761.52|2760.98|2760.48|393
1737949800000|2025-01-27 03:50:00|2761.19|2760.69|2762.07|2761.57|2762.24|2761.74|2760.62|2760.12|522
1737950100000|2025-01-27 03:55:00|2762.09|2761.59|2761.43|2760.93|2762.09|2761.59|2761.41|2760.91|339
1737950400000|2025-01-27 04:00:00|2761.41|2760.91|2760.44|2759.94|2761.43|2760.93|2759.72|2759.22|482
1737950700000|2025-01-27 04:05:00|2760.45|2759.95|2760.18|2759.68|2760.84|2760.34|2760.03|2759.53|368
1737951000000|2025-01-27 04:10:00|2760.19|2759.69|2760.24|2759.74|2760.47|2759.97|2759.97|2759.47|260
1737951300000|2025-01-27 04:15:00|2760.23|2759.73|2758.39|2757.89|2760.23|2759.73|2758.13|2756.84|516
1737951600000|2025-01-27 04:20:00|2758.38|2757.88|2758.26|2757.76|2759.05|2758.75|2758.05|2757.55|387
1737951900000|2025-01-27 04:25:00|2758.24|2757.74|2758.49|2757.99|2758.61|2758.11|2757.67|2757.17|453
1737952200000|2025-01-27 04:30:00|2758.54|2758.04|2757.27|2756.77|2758.57|2758.07|2756.62|2756.12|642
1737952500000|2025-01-27 04:35:00|2757.26|2756.76|2756.43|2755.93|2757.89|2757.39|2755.84|2755.34|879
1737952800000|2025-01-27 04:40:00|2756.44|2755.94|2756.39|2755.89|2757.06|2756.68|2756.21|2755.71|473
1737953100000|2025-01-27 04:45:00|2756.41|2755.91|2757.49|2756.99|2758.7|2757.6|2756.41|2755.91|477
1737953400000|2025-01-27 04:50:00|2757.55|2757.05|2758.04|2757.54|2758.08|2757.58|2757.12|2756.62|383
1737953700000|2025-01-27 04:55:00|2758.05|2757.55|2758.39|2757.89|2759.7|2758.6|2758.05|2757.13|485
1737954000000|2025-01-27 05:00:00|2758.41|2757.91|2757.22|2756.72|2758.41|2757.91|2757.16|2756.66|362
1737954300000|2025-01-27 05:05:00|2757.24|2756.74|2756.01|2755.71|2757.42|2756.92|2755.6|2755.1|398
1737954600000|2025-01-27 05:10:00|2755.96|2755.66|2756.03|2755.53|2756.93|2756.43|2755.89|2755.51|434
1737954900000|2025-01-27 05:15:00|2756.05|2755.55|2756.52|2756.02|2757.45|2756.99|2755.9|2755.53|700
1737955200000|2025-01-27 05:20:00|2756.54|2756.04|2756.41|2755.91|2756.85|2756.35|2756|2755.5|500
1737955500000|2025-01-27 05:25:00|2756.53|2756.03|2755.69|2755.19|2756.81|2756.31|2755.43|2754.97|660
1737955800000|2025-01-27 05:30:00|2755.6|2755.1|2756.32|2755.82|2756.63|2756.13|2755.07|2754.57|844
1737956100000|2025-01-27 05:35:00|2756.3|2755.8|2755.29|2754.79|2756.64|2756.14|2754.69|2754.19|819
1737956400000|2025-01-27 05:40:00|2755.17|2754.67|2754.08|2753.58|2755.41|2754.91|2753.8|2753.3|975
1737956700000|2025-01-27 05:45:00|2754.09|2753.59|2755.26|2754.76|2755.8|2755.3|2754.09|2753.59|740
1737957000000|2025-01-27 05:50:00|2755.27|2754.77|2754.97|2754.47|2755.92|2755.27|2754.23|2753.73|702
1737957300000|2025-01-27 05:55:00|2754.98|2754.48|2753.55|2753.05|2755.15|2754.65|2753.11|2752.61|911
1737957600000|2025-01-27 06:00:00|2753.45|2752.95|2753.57|2753.07|2753.83|2753.33|2752.12|2751.62|829
1737957900000|2025-01-27 06:05:00|2753.56|2753.06|2752.93|2752.43|2754.56|2753.27|2752.55|2752.03|667
1737958200000|2025-01-27 06:10:00|2752.92|2752.42|2752.62|2752.12|2752.92|2752.42|2752.11|2751.61|735
1737958500000|2025-01-27 06:15:00|2752.64|2752.14|2752.76|2752.26|2753.28|2752.78|2752.2|2751.7|758
1737958800000|2025-01-27 06:20:00|2752.77|2752.27|2751.96|2751.46|2753.33|2752.83|2751.05|2750.55|842
1737959100000|2025-01-27 06:25:00|2751.97|2751.47|2752.88|2752.38|2753.03|2752.53|2751.18|2750.68|856
1737959400000|2025-01-27 06:30:00|2752.91|2752.41|2752.62|2752.12|2754.19|2753.04|2752.27|2751.51|838
1737959700000|2025-01-27 06:35:00|2752.57|2752.07|2753.41|2752.91|2753.54|2753.04|2752.32|2751.83|734
1737960000000|2025-01-27 06:40:00|2753.42|2752.92|2752.81|2752.31|2754|2753.5|2752.58|2752.08|804
1737960300000|2025-01-27 06:45:00|2752.79|2752.29|2753.49|2752.99|2754.12|2753.67|2752.24|2751.74|756
1737960600000|2025-01-27 06:50:00|2753.48|2752.98|2755.26|2754.76|2755.46|2754.96|2753.48|2752.98|608
1737960900000|2025-01-27 06:55:00|2755.31|2754.81|2754.94|2754.44|2755.44|2754.94|2754.34|2753.84|769
1737961200000|2025-01-27 07:00:00|2755|2754.5|2754.17|2753.67|2755.56|2755.08|2754.16|2753.66|801
1737961500000|2025-01-27 07:05:00|2754.28|2753.78|2753.69|2753.19|2754.78|2754.28|2753.68|2753.18|834
1737961800000|2025-01-27 07:10:00|2753.71|2753.21|2753.17|2752.67|2754.08|2753.58|2752.98|2752.48|737
1737962100000|2025-01-27 07:15:00|2753.18|2752.68|2752.93|2752.43|2753.29|2752.79|2751.77|2750.86|942
1737962400000|2025-01-27 07:20:00|2752.92|2752.42|2752.08|2751.58|2753.47|2752.97|2751.65|2751.15|1135
1737962700000|2025-01-27 07:25:00|2752.09|2751.59|2748.93|2748.43|2752.43|2751.93|2748.24|2746.93|1251
1737963000000|2025-01-27 07:30:00|2748.84|2748.34|2750.8|2750.3|2751|2750.5|2747.64|2747.14|1051
1737963300000|2025-01-27 07:35:00|2750.78|2750.28|2750.43|2749.93|2751.05|2750.55|2750.2|2749.7|633
1737963600000|2025-01-27 07:40:00|2750.39|2749.89|2752.06|2751.56|2753.2|2752.7|2750.17|2749.67|822
1737963900000|2025-01-27 07:45:00|2752.04|2751.54|2751.26|2750.76|2752.81|2751.94|2751.17|2750.67|625
1737964200000|2025-01-27 07:50:00|2751.25|2750.75|2752.03|2751.53|2752.05|2751.55|2750.94|2750.44|617
1737964500000|2025-01-27 07:55:00|2752.02|2751.52|2749.76|2749.46|2752.68|2752.18|2749.56|2749.26|878
1737964800000|2025-01-27 08:00:00|2749.63|2749.33|2751.79|2751.49|2752.22|2751.72|2749.63|2749.14|1342
1737965100000|2025-01-27 08:05:00|2751.65|2751.35|2752.12|2751.62|2753.6|2753.25|2751.5|2751.07|1241
1737965400000|2025-01-27 08:10:00|2752.14|2751.64|2754.88|2754.38|2755.46|2754.96|2752.14|2751.64|1318
1737965700000|2025-01-27 08:15:00|2754.73|2754.23|2757.66|2757.16|2758.75|2758.25|2754.5|2754|1341
1737966000000|2025-01-27 08:20:00|2757.77|2757.27|2756.42|2755.92|2757.98|2757.48|2755.66|2755.16|1254
1737966300000|2025-01-27 08:25:00|2756.46|2755.96|2756.59|2756.09|2758.39|2757.89|2756.08|2755.58|978
1737966600000|2025-01-27 08:30:00|2756.54|2756.04|2756.52|2756.02|2758.45|2757.95|2756.03|2755.55|1077
1737966900000|2025-01-27 08:35:00|2756.66|2756.36|2758.75|2758.45|2759.26|2758.87|2756.66|2756.18|1003
1737967200000|2025-01-27 08:40:00|2758.73|2758.43|2758.93|2758.63|2760.08|2759.65|2758.19|2757.77|1075
1737967500000|2025-01-27 08:45:00|2758.85|2758.55|2757.64|2757.14|2759.2|2758.9|2756.81|2756.31|797
1737967800000|2025-01-27 08:50:00|2757.56|2757.06|2756.78|2756.28|2757.56|2757.06|2755.68|2755.18|840
1737968100000|2025-01-27 08:55:00|2756.79|2756.29|2757.48|2756.98|2758.22|2757.72|2756.6|2756.1|933
1737968400000|2025-01-27 09:00:00|2757.32|2756.82|2761.45|2760.95|2761.45|2760.96|2755.85|2755.35|1243
1737968700000|2025-01-27 09:05:00|2761.39|2761.09|2763.48|2762.98|2764.08|2763.58|2761.11|2760.76|1302
1737969000000|2025-01-27 09:10:00|2763.46|2762.96|2764.95|2764.45|2765.3|2764.84|2763.07|2762.57|1129
1737969300000|2025-01-27 09:15:00|2764.96|2764.46|2760.63|2760.13|2765.28|2764.78|2760.52|2760.1|1178
1737969600000|2025-01-27 09:20:00|2760.66|2760.16|2760.67|2760.17|2762.33|2761.86|2760.42|2760.06|930
1737969900000|2025-01-27 09:25:00|2760.6|2760.1|2762.69|2762.19|2763.11|2762.61|2760.21|2759.71|872
1737970200000|2025-01-27 09:30:00|2762.63|2762.13|2761.19|2760.69|2763.77|2763.27|2761.03|2760.64|1052
1737970500000|2025-01-27 09:35:00|2761.13|2760.63|2762.75|2762.25|2763.58|2763.15|2761.03|2760.53|885
1737970800000|2025-01-27 09:40:00|2762.73|2762.23|2763.38|2762.88|2763.83|2763.33|2762.73|2762.23|1038
1737971100000|2025-01-27 09:45:00|2763.43|2762.93|2763.9|2763.4|2764.79|2764.35|2762.8|2762.3|1175
1737971400000|2025-01-27 09:50:00|2763.91|2763.41|2764.17|2763.67|2765.07|2764.77|2762.92|2762.44|1166
1737971700000|2025-01-27 09:55:00|2764.21|2763.71|2763.57|2763.07|2764.39|2763.89|2762.98|2762.48|1018
1737972000000|2025-01-27 10:00:00|2763.56|2763.06|2764.54|2764.04|2765.94|2765.44|2763.53|2763.03|1459
1737972300000|2025-01-27 10:05:00|2764.55|2764.05|2765.54|2765.04|2765.82|2765.32|2763.51|2763.13|1380
1737972600000|2025-01-27 10:10:00|2765.53|2765.03|2764.2|2763.7|2765.66|2765.16|2763.96|2763.46|1128
1737972900000|2025-01-27 10:15:00|2764.34|2763.84|2763.35|2762.85|2764.55|2764.09|2762.85|2762.49|1180
1737973200000|2025-01-27 10:20:00|2763.25|2762.75|2765.45|2764.95|2765.88|2765.49|2763.08|2762.62|1029
1737973500000|2025-01-27 10:25:00|2765.46|2764.96|2767.88|2767.38|2768.49|2768.17|2764.61|2764.3|1213
1737973800000|2025-01-27 10:30:00|2767.98|2767.48|2767.66|2767.16|2768.62|2768.3|2766.97|2766.6|1212
1737974100000|2025-01-27 10:35:00|2767.57|2767.07|2768.33|2767.83|2768.83|2768.39|2767.23|2766.87|1134
1737974400000|2025-01-27 10:40:00|2768.37|2767.87|2767.99|2767.69|2768.81|2768.41|2767.01|2766.51|900
1737974700000|2025-01-27 10:45:00|2768|2767.7|2767.96|2767.46|2769.04|2768.54|2766.98|2766.57|1069
1737975000000|2025-01-27 10:50:00|2767.98|2767.48|2770.72|2770.22|2771.45|2771.05|2767.95|2767.45|1250
1737975300000|2025-01-27 10:55:00|2770.78|2770.28|2768.51|2768.01|2770.78|2770.28|2767.89|2766.9|1169
1737975600000|2025-01-27 11:00:00|2768.4|2767.9|2766.34|2765.84|2768.65|2768.15|2766.2|2765.7|1110
1737975900000|2025-01-27 11:05:00|2766.32|2765.82|2766.77|2766.27|2767.49|2766.99|2765.51|2765.01|934
1737976200000|2025-01-27 11:10:00|2766.73|2766.23|2767.35|2766.85|2768.36|2767.86|2766.58|2766.08|896
1737976500000|2025-01-27 11:15:00|2767.37|2766.87|2768.88|2768.38|2770|2769.41|2766.96|2766.46|1094
1737976800000|2025-01-27 11:20:00|2768.87|2768.37|2769.47|2768.97|2770.46|2769.96|2768.7|2768.2|1101
1737977100000|2025-01-27 11:25:00|2769.48|2768.98|2768.86|2768.36|2770.31|2769.81|2768.4|2767.9|1010
1737977400000|2025-01-27 11:30:00|2768.81|2768.31|2769.11|2768.61|2770|2769.5|2768.46|2767.96|951
1737977700000|2025-01-27 11:35:00|2769.06|2768.56|2770.3|2769.8|2770.6|2770.1|2768.44|2767.94|989
1737978000000|2025-01-27 11:40:00|2770.31|2769.81|2770.13|2769.63|2771.19|2770.69|2769.53|2768.99|987
1737978300000|2025-01-27 11:45:00|2770.16|2769.66|2769.87|2769.37|2770.87|2770.37|2769.49|2768.99|926
1737978600000|2025-01-27 11:50:00|2769.89|2769.39|2771.21|2770.71|2771.33|2770.83|2769.8|2769.3|817
1737978900000|2025-01-27 11:55:00|2771.2|2770.7|2771.68|2771.18|2772.24|2771.94|2770.85|2770.36|921
1737979200000|2025-01-27 12:00:00|2771.7|2771.2|2771.94|2771.44|2772.08|2771.67|2770.83|2770.4|786
1737979500000|2025-01-27 12:05:00|2771.91|2771.41|2767.54|2767.24|2771.93|2771.43|2767.34|2766.84|992
1737979800000|2025-01-27 12:10:00|2767.53|2767.23|2765.79|2765.29|2768.32|2767.96|2765.57|2765.07|1089
1737980100000|2025-01-27 12:15:00|2765.77|2765.27|2763.75|2763.25|2766.34|2765.84|2763.73|2762.41|1001
1737980400000|2025-01-27 12:20:00|2763.74|2763.24|2762.03|2761.53|2764.45|2764.15|2761.92|2761.53|997
1737980700000|2025-01-27 12:25:00|2762|2761.5|2762.99|2762.49|2763.26|2762.82|2760.93|2760.63|1101
1737981000000|2025-01-27 12:30:00|2762.96|2762.46|2762.65|2762.35|2764.16|2763.67|2761.92|2761.42|1109
1737981300000|2025-01-27 12:35:00|2762.64|2762.34|2761.93|2761.43|2763.07|2762.72|2760.86|2760.39|969
1737981600000|2025-01-27 12:40:00|2761.9|2761.4|2763.15|2762.85|2763.75|2763.37|2761.14|2760.64|940
1737981900000|2025-01-27 12:45:00|2763.18|2762.88|2763.44|2762.94|2764.17|2763.73|2762.41|2761.91|811
1737982200000|2025-01-27 12:50:00|2763.46|2762.96|2762.4|2761.9|2763.75|2763.26|2762.2|2761.7|764
1737982500000|2025-01-27 12:55:00|2762.42|2761.92|2761.78|2761.28|2762.95|2762.45|2761.54|2761.05|914
1737982800000|2025-01-27 13:00:00|2761.63|2761.13|2760.59|2760.09|2761.94|2761.44|2758.04|2757.67|1409
1737983100000|2025-01-27 13:05:00|2760.54|2760.04|2762.07|2761.57|2762.25|2761.75|2760.33|2759.96|1203
1737983400000|2025-01-27 13:10:00|2762.1|2761.6|2762.03|2761.53|2762.76|2762.26|2761.52|2761.02|1176
1737983700000|2025-01-27 13:15:00|2762.04|2761.54|2761.81|2761.51|2762.73|2762.34|2761.08|2760.73|1347
1737984000000|2025-01-27 13:20:00|2761.86|2761.56|2759.4|2759.1|2761.86|2761.56|2757.33|2756.83|1357
1737984300000|2025-01-27 13:25:00|2759.29|2758.99|2758.29|2757.79|2760.45|2760.07|2757.78|2757.33|936
1737984600000|2025-01-27 13:30:00|2758.3|2757.8|2757.48|2756.98|2758.89|2758.39|2756.9|2756.4|1062
1737984900000|2025-01-27 13:35:00|2757.37|2756.87|2755.43|2754.93|2759.95|2759.45|2755.24|2754.74|1326
1737985200000|2025-01-27 13:40:00|2755.41|2754.91|2753.15|2752.65|2755.68|2755.18|2752.55|2752.05|1228
1737985500000|2025-01-27 13:45:00|2753.18|2752.68|2755.65|2755.15|2756.23|2755.88|2753.15|2752.65|1255
1737985800000|2025-01-27 13:50:00|2755.7|2755.2|2757.21|2756.71|2758.31|2757.81|2755.1|2754.6|1188
1737986100000|2025-01-27 13:55:00|2757.19|2756.69|2757.56|2757.06|2758.43|2757.99|2756.55|2756.05|1050
1737986400000|2025-01-27 14:00:00|2757.43|2756.93|2753.78|2753.48|2758.22|2757.72|2753.77|2753.39|957
1737986700000|2025-01-27 14:05:00|2753.77|2753.47|2754.12|2753.82|2754.9|2754.4|2753.6|2753.21|663
1737987000000|2025-01-27 14:10:00|2754.1|2753.8|2755.36|2754.86|2756.67|2756.17|2754.1|2753.69|793
1737987300000|2025-01-27 14:15:00|2755.35|2754.85|2752.56|2752.06|2755.4|2754.9|2751.95|2751.55|1077
1737987600000|2025-01-27 14:20:00|2752.69|2752.19|2750.92|2750.62|2754.07|2753.68|2749.62|2749.12|1266
1737987900000|2025-01-27 14:25:00|2750.89|2750.59|2751.05|2750.55|2751.65|2751.15|2749.69|2749.3|1341
1737988200000|2025-01-27 14:30:00|2750.89|2750.39|2748.96|2748.46|2751.24|2750.94|2745.3|2744.9|1588
1737988500000|2025-01-27 14:35:00|2748.95|2748.45|2751.22|2750.72|2753.22|2752.72|2748.92|2748.42|1623
1737988800000|2025-01-27 14:40:00|2751.16|2750.66|2753.77|2753.27|2755.19|2754.69|2750.76|2750.26|1574
1737989100000|2025-01-27 14:45:00|2753.79|2753.29|2750.31|2749.81|2755.73|2755.23|2750.19|2749.69|1570
1737989400000|2025-01-27 14:50:00|2750.32|2749.82|2750.97|2750.47|2752.87|2752.37|2750.09|2749.59|1177
1737989700000|2025-01-27 14:55:00|2751.13|2750.63|2751.66|2751.16|2752.36|2751.31|2750.37|2749.93|973
1737990000000|2025-01-27 15:00:00|2751.83|2751.33|2743.62|2743.32|2751.83|2751.33|2743|2742.68|1345
1737990300000|2025-01-27 15:05:00|2743.61|2743.31|2744.13|2743.83|2745.5|2745|2741.36|2741.06|1236
1737990600000|2025-01-27 15:10:00|2744.12|2743.82|2741.91|2741.41|2745.7|2745.4|2741.81|2741.41|1265
1737990900000|2025-01-27 15:15:00|2741.9|2741.4|2743.05|2742.75|2743.6|2743.16|2741.5|2741|1361
1737991200000|2025-01-27 15:20:00|2743.04|2742.74|2744.34|2743.84|2746.03|2745.73|2743.04|2742.7|1011
1737991500000|2025-01-27 15:25:00|2744.35|2743.85|2743.15|2742.85|2746.08|2745.58|2743.15|2742.83|1021
1737991800000|2025-01-27 15:30:00|2743.11|2742.81|2741.4|2740.9|2743.25|2742.81|2741.3|2740.8|1262
1737992100000|2025-01-27 15:35:00|2741.37|2740.87|2741.36|2740.86|2742.27|2741.77|2740.05|2739.74|1395
1737992400000|2025-01-27 15:40:00|2741.3|2740.8|2741.74|2741.24|2742.32|2741.96|2739.79|2739.29|1374
1737992700000|2025-01-27 15:45:00|2741.73|2741.23|2743.56|2743.06|2744.22|2743.92|2741.73|2741.23|1146
1737993000000|2025-01-27 15:50:00|2743.55|2743.05|2742.82|2742.32|2744.61|2744.11|2742.63|2742.18|1329
1737993300000|2025-01-27 15:55:00|2742.78|2742.28|2742.44|2741.94|2743.38|2742.94|2741.07|2740.57|1340
1737993600000|2025-01-27 16:00:00|2742.41|2741.91|2742.11|2741.81|2743.4|2743|2740.47|2740.17|1445
1737993900000|2025-01-27 16:05:00|2742.28|2741.78|2740.81|2740.51|2743.31|2742.87|2740.25|2739.75|1367
1737994200000|2025-01-27 16:10:00|2740.82|2740.52|2741|2740.7|2741.37|2740.98|2738.79|2738.45|1362
1737994500000|2025-01-27 16:15:00|2740.97|2740.67|2740.17|2739.67|2741.47|2740.97|2739.78|2739.32|1071
1737994800000|2025-01-27 16:20:00|2740.08|2739.58|2738.7|2738.2|2740.59|2740.19|2738.63|2738.19|1271
1737995100000|2025-01-27 16:25:00|2738.77|2738.27|2741.39|2740.89|2742.18|2741.68|2738.61|2738.11|1216
1737995400000|2025-01-27 16:30:00|2741.38|2740.88|2740.41|2740.11|2742.06|2741.67|2740.41|2740.07|1082
1737995700000|2025-01-27 16:35:00|2740.45|2739.95|2741.79|2741.29|2743.47|2743.03|2739.86|2739.46|1098
1737996000000|2025-01-27 16:40:00|2741.82|2741.32|2739.8|2739.3|2741.82|2741.32|2739.46|2739.11|1139
1737996300000|2025-01-27 16:45:00|2739.81|2739.31|2736.96|2736.46|2740.2|2739.7|2736.21|2735.73|1311
1737996600000|2025-01-27 16:50:00|2736.95|2736.45|2734.99|2734.49|2737.2|2736.77|2734.24|2733.75|1275
1737996900000|2025-01-27 16:55:00|2735|2734.5|2734.68|2734.38|2735.28|2734.78|2733.48|2733.18|1180
1737997200000|2025-01-27 17:00:00|2734.6|2734.3|2732.78|2732.48|2735.37|2734.99|2732.76|2732.42|1244
1737997500000|2025-01-27 17:05:00|2732.83|2732.53|2733.07|2732.57|2735.3|2734.8|2732.48|2732.18|1154
1737997800000|2025-01-27 17:10:00|2733.1|2732.6|2731.37|2731.07|2733.94|2733.44|2730.72|2730.22|1434
1737998100000|2025-01-27 17:15:00|2731.36|2731.06|2731.95|2731.65|2733.5|2733.2|2731.32|2730.91|1085
1737998400000|2025-01-27 17:20:00|2732.04|2731.54|2735.46|2734.96|2735.65|2735.15|2731.8|2731.4|981
1737998700000|2025-01-27 17:25:00|2735.47|2734.97|2735.92|2735.42|2736.25|2735.75|2734.54|2734.04|747
1737999000000|2025-01-27 17:30:00|2735.96|2735.46|2736.28|2735.98|2737.03|2736.67|2735.76|2734.81|751
1737999300000|2025-01-27 17:35:00|2736.21|2735.91|2734.8|2734.3|2737.33|2736.83|2734.42|2733.92|809
1737999600000|2025-01-27 17:40:00|2734.78|2734.28|2733.66|2733.16|2734.82|2734.32|2732.82|2732.32|942
1737999900000|2025-01-27 17:45:00|2733.7|2733.2|2735.57|2735.07|2735.93|2735.43|2733.7|2733.2|732
1738000200000|2025-01-27 17:50:00|2735.54|2735.04|2735.28|2734.78|2735.67|2735.24|2734.41|2733.92|684
1738000500000|2025-01-27 17:55:00|2735.3|2734.8|2733.93|2733.63|2735.69|2735.33|2733.78|2733.39|742
1738000800000|2025-01-27 18:00:00|2733.89|2733.59|2735.09|2734.79|2735.24|2734.92|2733.3|2732.92|807
1738001100000|2025-01-27 18:05:00|2735.1|2734.8|2735.45|2734.95|2735.95|2735.64|2734.54|2734.04|663
1738001400000|2025-01-27 18:10:00|2735.46|2734.96|2735.24|2734.74|2736.21|2735.84|2734.64|2734.14|722
1738001700000|2025-01-27 18:15:00|2735.19|2734.89|2735.16|2734.66|2736.09|2735.69|2734.39|2733.97|674
1738002000000|2025-01-27 18:20:00|2735.13|2734.63|2734.99|2734.49|2735.69|2735.35|2733.74|2733.35|763
1738002300000|2025-01-27 18:25:00|2734.88|2734.38|2736.75|2736.45|2737.1|2736.7|2733.56|2733.26|971
1738002600000|2025-01-27 18:30:00|2736.86|2736.36|2736.06|2735.76|2738.13|2737.83|2735.84|2735.49|1069
1738002900000|2025-01-27 18:35:00|2736.17|2735.87|2737.18|2736.68|2737.37|2736.87|2734.96|2734.48|849
1738003200000|2025-01-27 18:40:00|2737.19|2736.69|2737.37|2736.87|2737.9|2737.4|2736.9|2736.4|832
1738003500000|2025-01-27 18:45:00|2737.41|2736.91|2737.55|2737.05|2738.16|2737.72|2736.84|2736.47|871
1738003800000|2025-01-27 18:50:00|2737.56|2737.06|2737.11|2736.61|2737.96|2737.46|2736.86|2736.42|849
1738004100000|2025-01-27 18:55:00|2737.12|2736.62|2737.27|2736.97|2737.7|2737.36|2736.94|2736.47|932
1738004400000|2025-01-27 19:00:00|2737.23|2736.93|2737.61|2737.11|2738.35|2737.85|2737.23|2736.81|885
1738004700000|2025-01-27 19:05:00|2737.53|2737.23|2738.25|2737.75|2738.36|2737.95|2737.12|2736.62|887
1738005000000|2025-01-27 19:10:00|2738.23|2737.73|2738.83|2738.33|2739.07|2738.61|2738.02|2737.52|904
1738005300000|2025-01-27 19:15:00|2738.85|2738.35|2740.72|2740.22|2740.87|2740.49|2738.75|2738.27|830
1738005600000|2025-01-27 19:20:00|2740.73|2740.23|2740.72|2740.22|2740.97|2740.47|2739.4|2738.9|947
1738005900000|2025-01-27 19:25:00|2740.79|2740.29|2739.42|2738.92|2740.91|2740.41|2738.8|2738.3|830
1738006200000|2025-01-27 19:30:00|2739.41|2738.91|2739.08|2738.58|2739.41|2738.91|2738.35|2737.89|902
1738006500000|2025-01-27 19:35:00|2739.1|2738.6|2738.59|2738.09|2739.1|2738.6|2737.69|2737.19|823
1738006800000|2025-01-27 19:40:00|2738.66|2738.16|2738.62|2738.12|2738.78|2738.28|2737.24|2736.79|845
1738007100000|2025-01-27 19:45:00|2738.61|2738.11|2739.23|2738.73|2739.89|2739.39|2738.61|2738.11|759
1738007400000|2025-01-27 19:50:00|2739.3|2738.8|2738.87|2738.37|2739.33|2738.83|2738.15|2737.65|749
1738007700000|2025-01-27 19:55:00|2738.97|2738.47|2739.59|2739.29|2739.85|2739.5|2738.77|2738.46|875
1738008000000|2025-01-27 20:00:00|2739.64|2739.34|2739.13|2738.63|2739.73|2739.35|2738.42|2738.05|1044
1738008300000|2025-01-27 20:05:00|2739.14|2738.64|2739.57|2739.27|2740.03|2739.59|2738.42|2738.02|873
1738008600000|2025-01-27 20:10:00|2739.63|2739.33|2739.54|2739.04|2740.57|2740.17|2739.29|2738.89|739
1738008900000|2025-01-27 20:15:00|2739.34|2739.01|2739.53|2739.23|2740.03|2739.62|2739.22|2738.72|767
1738009200000|2025-01-27 20:20:00|2739.52|2739.22|2740.24|2739.74|2740.24|2739.74|2738.89|2738.39|725
1738009500000|2025-01-27 20:25:00|2740.21|2739.71|2739.59|2739.29|2740.32|2739.93|2739.31|2738.95|799
1738009800000|2025-01-27 20:30:00|2739.58|2739.28|2740.97|2740.67|2741.14|2740.74|2739.25|2738.85|924
1738010100000|2025-01-27 20:35:00|2741.12|2740.62|2741.44|2741.14|2742.84|2742.48|2740.99|2740.61|818
1738010400000|2025-01-27 20:40:00|2741.45|2741.15|2741.81|2741.51|2742.31|2741.86|2741.3|2740.88|892
1738010700000|2025-01-27 20:45:00|2741.85|2741.55|2741.46|2741.16|2742.33|2741.93|2741.06|2740.76|880
1738011000000|2025-01-27 20:50:00|2741.3|2741|2741.23|2740.93|2741.85|2741.46|2741.07|2740.72|801
1738011300000|2025-01-27 20:55:00|2741.25|2740.95|2741.79|2741.49|2741.83|2741.49|2740.99|2740.66|976
1738011600000|2025-01-27 21:00:00|2741.62|2741.32|2742.2|2741.9|2742.42|2741.99|2741.21|2740.85|412
1738011900000|2025-01-27 21:05:00|2742.19|2741.89|2743.59|2743.29|2743.85|2743.35|2742.1|2741.7|365
1738012200000|2025-01-27 21:10:00|2743.65|2743.35|2743.77|2743.47|2744.13|2743.77|2742.91|2742.57|361
1738012500000|2025-01-27 21:15:00|2744.1|2743.6|2743.42|2743.12|2744.1|2743.6|2743.04|2742.64|326
1738012800000|2025-01-27 21:20:00|2743.39|2743.09|2743.78|2743.48|2743.94|2743.63|2743.12|2742.76|208
1738013100000|2025-01-27 21:25:00|2743.79|2743.49|2743.59|2743.09|2744.33|2743.9|2743.33|2742.88|200
1738013400000|2025-01-27 21:30:00|2743.58|2743.08|2743.49|2743.19|2744.35|2743.96|2743.23|2742.82|285
1738013700000|2025-01-27 21:35:00|2743.48|2743.18|2742.47|2742.17|2743.48|2743.18|2742.47|2742.06|279
1738014000000|2025-01-27 21:40:00|2742.46|2742.16|2742.22|2741.92|2742.83|2742.43|2742.14|2741.74|152
1738014300000|2025-01-27 21:45:00|2742.25|2741.75|2741.64|2741.14|2742.55|2742.12|2741.34|2740.88|213
1738014600000|2025-01-27 21:50:00|2741.65|2741.15|2741.39|2740.89|2742.03|2741.53|2741.28|2740.88|160
1738014900000|2025-01-27 21:55:00|2741.42|2740.92|2741.04|2740.54|2742.2|2741.12|2740.34|2739.09|226
1738018800000|2025-01-27 23:00:00|2742.35|2740.29|2742.39|2740.02|2743.35|2741.57|2740.69|2738.52|199
1738019100000|2025-01-27 23:05:00|2742.42|2739.95|2742.41|2740.34|2743.62|2741.91|2741.42|2739.21|321
1738019400000|2025-01-27 23:10:00|2742.42|2740.37|2740.98|2740.48|2742.97|2741.15|2740.34|2738.95|382
1738019700000|2025-01-27 23:15:00|2740.96|2740.46|2740.3|2739.8|2740.96|2740.46|2740.11|2739.66|315
1738020000000|2025-01-27 23:20:00|2740.28|2739.78|2740.85|2740.35|2741.36|2740.86|2739.8|2739.42|443
1738020300000|2025-01-27 23:25:00|2740.92|2740.42|2744.25|2743.75|2745.85|2745.23|2740.36|2739.86|673
1738020600000|2025-01-27 23:30:00|2744.27|2743.77|2741.74|2741.24|2744.27|2743.77|2741.35|2740.09|708
1738020900000|2025-01-27 23:35:00|2741.72|2741.22|2741.69|2741.19|2742.36|2741.44|2740.05|2738.93|681
1738021200000|2025-01-27 23:40:00|2741.77|2741.27|2742.26|2741.76|2743.41|2742.16|2741.16|2739.82|582
1738021500000|2025-01-27 23:45:00|2742.23|2741.73|2742.17|2741.67|2743.17|2741.97|2741.09|2740.59|590
1738021800000|2025-01-27 23:50:00|2742.19|2741.69|2742.86|2742.36|2743.25|2742.75|2741.99|2741.49|548
1738022100000|2025-01-27 23:55:00|2742.78|2742.28|2742.09|2741.59|2743.14|2742.64|2741.6|2741.1|353
1738022400000|2025-01-28 00:00:00|2742.08|2741.58|2742.78|2742.28|2743.77|2743.27|2742.02|2741.52|460
1738022700000|2025-01-28 00:05:00|2742.79|2742.29|2743.57|2743.07|2743.68|2743.18|2742.03|2741.53|580
1738023000000|2025-01-28 00:10:00|2743.58|2743.08|2743.03|2742.53|2743.72|2743.22|2742.36|2741.86|456
1738023300000|2025-01-28 00:15:00|2743.05|2742.55|2742.48|2741.98|2743.52|2743.02|2742.08|2741.58|468
1738023600000|2025-01-28 00:20:00|2742.47|2741.97|2741.23|2740.73|2743.17|2742.67|2740.71|2740.21|520
1738023900000|2025-01-28 00:25:00|2741.24|2740.74|2742.45|2741.95|2742.79|2742.29|2740.02|2739.52|561
1738024200000|2025-01-28 00:30:00|2742.41|2741.91|2742.68|2742.18|2744.2|2743.7|2742.41|2741.91|517
1738024500000|2025-01-28 00:35:00|2742.75|2742.25|2744.28|2743.78|2744.48|2743.98|2742.49|2741.99|447
1738024800000|2025-01-28 00:40:00|2744.29|2743.79|2744.19|2743.69|2744.34|2743.84|2743.27|2742.77|392
1738025100000|2025-01-28 00:45:00|2744.17|2743.67|2743.44|2742.94|2744.87|2744.37|2743.42|2742.92|480
1738025400000|2025-01-28 00:50:00|2743.38|2742.88|2741.67|2741.17|2743.76|2743.26|2741.38|2740.88|508
1738025700000|2025-01-28 00:55:00|2741.65|2741.15|2741.01|2740.51|2742.47|2741.97|2740.99|2740.49|488
1738026000000|2025-01-28 01:00:00|2741.36|2740.86|2744.46|2743.96|2745.48|2744.98|2740.94|2740.54|960
1738026300000|2025-01-28 01:05:00|2744.51|2744.01|2744.73|2744.23|2745.29|2744.83|2744.23|2743.73|618
1738026600000|2025-01-28 01:10:00|2744.77|2744.27|2744.97|2744.47|2745.34|2744.97|2744.33|2743.83|392
1738026900000|2025-01-28 01:15:00|2744.93|2744.43|2744.56|2744.06|2745.59|2745.2|2744.06|2743.56|570
1738027200000|2025-01-28 01:20:00|2744.68|2744.18|2744.63|2744.13|2745.48|2745.07|2743.97|2743.58|555
1738027500000|2025-01-28 01:25:00|2744.61|2744.11|2744.87|2744.37|2744.87|2744.53|2743.95|2743.45|566
1738027800000|2025-01-28 01:30:00|2744.86|2744.36|2742.92|2742.42|2744.97|2744.47|2742.3|2741.8|723
1738028100000|2025-01-28 01:35:00|2742.91|2742.41|2744.3|2743.8|2744.88|2744.38|2742.8|2742.3|659
1738028400000|2025-01-28 01:40:00|2744.31|2743.81|2743.7|2743.2|2744.44|2743.94|2743.11|2742.61|521
1738028700000|2025-01-28 01:45:00|2743.69|2743.19|2743.13|2742.63|2744.04|2743.54|2742.93|2742.48|358
1738029000000|2025-01-28 01:50:00|2743.12|2742.62|2742.66|2742.16|2743.54|2743.14|2742.27|2741.77|434
1738029300000|2025-01-28 01:55:00|2742.65|2742.15|2741.78|2741.28|2743.75|2743.25|2739.81|2739.35|947
1738029600000|2025-01-28 02:00:00|2741.64|2741.14|2739.24|2738.74|2741.64|2741.14|2739.24|2738.74|1112
1738029900000|2025-01-28 02:05:00|2739.03|2738.53|2740.88|2740.58|2740.93|2740.59|2738.81|2738.31|1004
1738030200000|2025-01-28 02:10:00|2740.63|2740.33|2739.91|2739.41|2742|2741.54|2739.57|2739.07|944
1738030500000|2025-01-28 02:15:00|2740.03|2739.53|2740.59|2740.09|2741.03|2740.55|2739.43|2738.93|739
1738030800000|2025-01-28 02:20:00|2740.61|2740.11|2740.26|2739.76|2741.2|2740.7|2739.25|2738.75|591
1738031100000|2025-01-28 02:25:00|2740.11|2739.61|2739.61|2739.31|2740.75|2740.25|2738.97|2738.67|620
1738031400000|2025-01-28 02:30:00|2739.78|2739.48|2740.39|2739.89|2740.74|2740.37|2738.57|2738.18|688
1738031700000|2025-01-28 02:35:00|2740.35|2739.85|2739.7|2739.2|2740.86|2739.98|2739.45|2738.48|482
1738032000000|2025-01-28 02:40:00|2739.69|2739.19|2740.15|2739.65|2741.19|2740.24|2738.62|2737.75|577
1738032300000|2025-01-28 02:45:00|2740.05|2739.75|2740.06|2739.56|2740.98|2740.63|2739.51|2738.79|377
1738032600000|2025-01-28 02:50:00|2739.95|2739.65|2739.66|2739.16|2740.06|2739.66|2738.66|2738.31|276
1738032900000|2025-01-28 02:55:00|2739.67|2739.17|2739.67|2739.17|2740.4|2739.54|2738.62|2738.21|355
1738033200000|2025-01-28 03:00:00|2739.68|2739.18|2740.28|2739.78|2741.18|2739.85|2739.31|2738.15|390
1738033500000|2025-01-28 03:05:00|2740.23|2739.73|2740.76|2740.26|2741.54|2740.34|2739.26|2738.5|410
1738033800000|2025-01-28 03:10:00|2740.78|2740.28|2741.26|2740.76|2742.46|2741.58|2740.59|2739.42|468
1738034100000|2025-01-28 03:15:00|2741.34|2740.84|2741.28|2740.78|2741.87|2741.46|2741.14|2740.64|385
1738034400000|2025-01-28 03:20:00|2741.32|2740.82|2740.89|2740.39|2742.01|2741.68|2740.62|2740.12|483
1738034700000|2025-01-28 03:25:00|2740.92|2740.42|2739.59|2739.09|2740.92|2740.42|2739.08|2738.58|629
1738035000000|2025-01-28 03:30:00|2739.72|2739.22|2739.32|2738.82|2739.87|2739.46|2738.87|2738.37|537
1738035300000|2025-01-28 03:35:00|2739.31|2738.81|2738.96|2738.66|2739.35|2738.88|2738.31|2737.84|657
1738035600000|2025-01-28 03:40:00|2739.17|2738.87|2738.9|2738.4|2739.17|2738.87|2738.38|2737.88|577
1738035900000|2025-01-28 03:45:00|2739.05|2738.55|2738.85|2738.55|2739.31|2738.91|2738.03|2737.53|620
1738036200000|2025-01-28 03:50:00|2739.06|2738.76|2739.76|2739.46|2740.44|2740.14|2738.7|2738.29|652
1738036500000|2025-01-28 03:55:00|2739.91|2739.61|2739.01|2738.71|2740.28|2739.98|2738.92|2738.61|634
1738036800000|2025-01-28 04:00:00|2739.17|2738.87|2739.52|2739.02|2739.85|2739.54|2738.63|2738.33|526
1738037100000|2025-01-28 04:05:00|2739.51|2739.01|2740.28|2739.98|2740.87|2740.43|2739.37|2738.92|629
1738037400000|2025-01-28 04:10:00|2740.29|2739.99|2741.2|2740.7|2741.38|2741.02|2740.02|2739.55|555
1738037700000|2025-01-28 04:15:00|2741.06|2740.76|2740.93|2740.63|2741.42|2741.09|2740.4|2740.06|563
1738038000000|2025-01-28 04:20:00|2740.94|2740.64|2740.88|2740.38|2741.5|2741.09|2740.48|2740.15|568
1738038300000|2025-01-28 04:25:00|2741.28|2740.78|2741.52|2741.22|2741.68|2741.32|2740.51|2740.13|580
1738038600000|2025-01-28 04:30:00|2741.31|2741.01|2740.58|2740.28|2741.82|2741.48|2740.34|2740.04|504
1738038900000|2025-01-28 04:35:00|2740.84|2740.34|2740.18|2739.88|2740.94|2740.64|2739.92|2739.53|436
1738039200000|2025-01-28 04:40:00|2740.17|2739.87|2740.37|2739.87|2740.86|2740.42|2739.88|2739.51|449
1738039500000|2025-01-28 04:45:00|2740.38|2739.88|2740.3|2739.8|2740.78|2740.28|2739.85|2739.35|388
1738039800000|2025-01-28 04:50:00|2740.31|2739.81|2740.98|2740.68|2741.42|2741.03|2740.11|2739.64|492
1738040100000|2025-01-28 04:55:00|2741.08|2740.58|2742.71|2742.21|2742.92|2742.62|2740.69|2740.19|485
1738040400000|2025-01-28 05:00:00|2742.72|2742.22|2742.98|2742.48|2744.55|2744.25|2742.51|2742.03|553
1738040700000|2025-01-28 05:05:00|2742.99|2742.49|2744.99|2744.69|2745.12|2744.82|2742.9|2742.4|428
1738041000000|2025-01-28 05:10:00|2744.75|2744.25|2743.87|2743.57|2744.98|2744.68|2743.65|2743.35|469
1738041300000|2025-01-28 05:15:00|2743.78|2743.48|2743.74|2743.24|2744.23|2743.83|2743.13|2742.63|466
1738041600000|2025-01-28 05:20:00|2743.73|2743.23|2742.94|2742.44|2743.8|2743.34|2742.71|2742.25|387
1738041900000|2025-01-28 05:25:00|2742.9|2742.4|2743.12|2742.62|2743.48|2743.18|2742.36|2741.86|322
1738042200000|2025-01-28 05:30:00|2743.06|2742.56|2743.37|2742.87|2743.43|2743.01|2742.64|2742.22|256
1738042500000|2025-01-28 05:35:00|2743.4|2742.9|2742.32|2741.82|2743.4|2742.9|2742.28|2741.78|343
1738042800000|2025-01-28 05:40:00|2742.35|2741.85|2742.11|2741.61|2742.53|2742.03|2741.7|2741.2|301
1738043100000|2025-01-28 05:45:00|2742.12|2741.62|2741.72|2741.22|2742.37|2741.96|2741.56|2741.17|340
1738043400000|2025-01-28 05:50:00|2741.69|2741.19|2742.2|2741.7|2742.41|2741.99|2741.5|2741.09|263
1738043700000|2025-01-28 05:55:00|2742.19|2741.69|2741.84|2741.54|2742.31|2741.81|2741.39|2741.09|308
1738044000000|2025-01-28 06:00:00|2741.8|2741.5|2741.42|2740.92|2741.8|2741.5|2741.04|2740.67|267
1738044300000|2025-01-28 06:05:00|2741.45|2740.95|2742.48|2742.18|2742.59|2742.18|2741.02|2740.52|530
1738044600000|2025-01-28 06:10:00|2742.56|2742.06|2742.35|2742.05|2742.67|2742.29|2741.91|2741.42|526
1738044900000|2025-01-28 06:15:00|2742.37|2742.07|2742.58|2742.08|2743.18|2742.8|2742.03|2741.53|550
1738045200000|2025-01-28 06:20:00|2742.55|2742.05|2741.51|2741.01|2742.81|2742.31|2741.3|2740.96|470
1738045500000|2025-01-28 06:25:00|2741.49|2740.99|2741.15|2740.65|2741.94|2741.57|2740.83|2740.33|411
1738045800000|2025-01-28 06:30:00|2741.13|2740.63|2740.63|2740.13|2741.16|2740.66|2740.13|2739.63|393
1738046100000|2025-01-28 06:35:00|2740.73|2740.23|2739.83|2739.33|2740.73|2740.23|2739.75|2739.25|422
1738046400000|2025-01-28 06:40:00|2739.8|2739.3|2739.89|2739.39|2740.58|2740.18|2739.41|2739.08|502
1738046700000|2025-01-28 06:45:00|2739.79|2739.29|2739.61|2739.31|2740.12|2739.73|2739.26|2738.9|545
1738047000000|2025-01-28 06:50:00|2739.62|2739.32|2739.68|2739.18|2739.97|2739.64|2739.29|2738.99|399
1738047300000|2025-01-28 06:55:00|2739.46|2739.16|2739.74|2739.44|2740.09|2739.67|2739.33|2739.03|513
1738047600000|2025-01-28 07:00:00|2739.84|2739.54|2739.97|2739.47|2740.13|2739.78|2739.39|2738.99|850
1738047900000|2025-01-28 07:05:00|2739.99|2739.49|2741.29|2740.79|2741.63|2741.23|2739.86|2739.42|667
1738048200000|2025-01-28 07:10:00|2741.27|2740.77|2741.37|2740.87|2741.68|2741.24|2741.03|2740.61|746
1738048500000|2025-01-28 07:15:00|2741.34|2740.84|2741.92|2741.42|2741.97|2741.47|2741.05|2740.69|628
1738048800000|2025-01-28 07:20:00|2741.97|2741.47|2742.83|2742.33|2743.1|2742.77|2741.48|2740.98|575
1738049100000|2025-01-28 07:25:00|2742.69|2742.19|2742.57|2742.07|2743.31|2742.81|2741.89|2741.39|734
1738049400000|2025-01-28 07:30:00|2742.63|2742.13|2743.2|2742.7|2743.35|2742.85|2742.13|2741.63|734
1738049700000|2025-01-28 07:35:00|2743.21|2742.71|2741.29|2740.79|2743.21|2742.71|2740.99|2740.49|547
1738050000000|2025-01-28 07:40:00|2741.28|2740.78|2741.1|2740.6|2741.37|2740.87|2740|2739.5|605
1738050300000|2025-01-28 07:45:00|2741.16|2740.66|2740.43|2739.93|2741.4|2740.9|2740.22|2739.72|587
1738050600000|2025-01-28 07:50:00|2740.32|2739.82|2739.75|2739.25|2740.5|2740|2738.73|2738.32|608
1738050900000|2025-01-28 07:55:00|2739.8|2739.3|2739.01|2738.51|2739.87|2739.41|2738.59|2738.2|607
1738051200000|2025-01-28 08:00:00|2739.29|2738.99|2739.02|2738.52|2740.48|2740.18|2738.33|2738.03|1167
1738051500000|2025-01-28 08:05:00|2738.9|2738.4|2739.67|2739.17|2740.05|2739.73|2738.43|2737.95|866
1738051800000|2025-01-28 08:10:00|2739.54|2739.04|2738.27|2737.97|2740.15|2739.74|2738.04|2737.74|941
1738052100000|2025-01-28 08:15:00|2738.33|2737.83|2738.38|2737.88|2739.23|2738.82|2737.7|2737.2|841
1738052400000|2025-01-28 08:20:00|2738.39|2737.89|2737.32|2736.82|2739|2738.5|2736.91|2736.61|893
1738052700000|2025-01-28 08:25:00|2737.33|2736.83|2736.94|2736.44|2737.94|2737.44|2736.43|2735.93|674
1738053000000|2025-01-28 08:30:00|2736.98|2736.48|2736.22|2735.72|2737.33|2736.83|2735.03|2734.72|797
1738053300000|2025-01-28 08:35:00|2736.32|2735.82|2735.54|2735.04|2736.63|2736.13|2735.36|2734.86|561
1738053600000|2025-01-28 08:40:00|2735.41|2735.11|2738.88|2738.58|2738.89|2738.59|2735.33|2734.93|654
1738053900000|2025-01-28 08:45:00|2738.91|2738.61|2739.14|2738.84|2739.85|2739.46|2737.76|2737.39|961
1738054200000|2025-01-28 08:50:00|2739.02|2738.72|2740.92|2740.42|2741.15|2740.79|2738.39|2737.97|1041
1738054500000|2025-01-28 08:55:00|2740.86|2740.36|2741.55|2741.05|2742.16|2741.69|2740.28|2739.78|686
1738054800000|2025-01-28 09:00:00|2741.54|2741.04|2742.01|2741.51|2742.73|2742.23|2740.81|2740.31|748
1738055100000|2025-01-28 09:05:00|2741.95|2741.45|2743.77|2743.47|2744.74|2744.4|2741.85|2741.35|998
1738055400000|2025-01-28 09:10:00|2743.76|2743.46|2742.96|2742.46|2744.13|2743.8|2742.77|2742.27|842
1738055700000|2025-01-28 09:15:00|2742.98|2742.48|2743.21|2742.71|2743.56|2743.06|2741.66|2741.31|671
1738056000000|2025-01-28 09:20:00|2743.23|2742.73|2743.6|2743.1|2743.7|2743.2|2742.1|2741.69|778
1738056300000|2025-01-28 09:25:00|2743.52|2743.02|2744.38|2743.88|2744.88|2744.39|2743.25|2742.75|802
1738056600000|2025-01-28 09:30:00|2744.41|2743.91|2743.79|2743.49|2745.58|2745.09|2743.76|2743.33|703
1738056900000|2025-01-28 09:35:00|2743.78|2743.48|2743.32|2742.82|2744.79|2744.42|2743.12|2742.72|530
1738057200000|2025-01-28 09:40:00|2743.35|2742.85|2743.59|2743.09|2743.85|2743.51|2742.46|2741.96|458
1738057500000|2025-01-28 09:45:00|2743.61|2743.11|2744.6|2744.1|2744.75|2744.25|2743.21|2742.71|454
1738057800000|2025-01-28 09:50:00|2744.54|2744.04|2744.11|2743.61|2744.75|2744.25|2743.41|2742.91|589
1738058100000|2025-01-28 09:55:00|2744.1|2743.6|2743.78|2743.28|2744.49|2743.99|2743.35|2742.85|678
1738058400000|2025-01-28 10:00:00|2743.77|2743.27|2744.44|2743.94|2745.07|2744.57|2743.28|2742.78|643
1738058700000|2025-01-28 10:05:00|2744.4|2743.9|2745.47|2744.97|2745.6|2745.19|2744.18|2743.68|521
1738059000000|2025-01-28 10:10:00|2745.48|2744.98|2744.84|2744.34|2745.5|2745|2744.48|2743.98|692
1738059300000|2025-01-28 10:15:00|2744.83|2744.33|2744.08|2743.58|2745.47|2744.97|2743.53|2743.03|566
1738059600000|2025-01-28 10:20:00|2744.09|2743.59|2744.11|2743.61|2744.42|2743.94|2743.5|2743|853
1738059900000|2025-01-28 10:25:00|2744|2743.5|2745.15|2744.65|2745.21|2744.71|2743.54|2743.04|796
1738060200000|2025-01-28 10:30:00|2745.13|2744.63|2743.64|2743.14|2745.4|2744.9|2743.6|2743.11|633
1738060500000|2025-01-28 10:35:00|2743.44|2743.16|2743.92|2743.42|2744.39|2743.89|2743.05|2742.75|438
1738060800000|2025-01-28 10:40:00|2743.97|2743.47|2743.57|2743.07|2744.54|2744.14|2743.29|2742.89|493
1738061100000|2025-01-28 10:45:00|2743.55|2743.25|2741.95|2741.45|2743.74|2743.44|2741.85|2741.45|531
1738061400000|2025-01-28 10:50:00|2742|2741.5|2742.59|2742.09|2742.72|2742.22|2741.18|2740.68|659
1738061700000|2025-01-28 10:55:00|2742.58|2742.08|2743.56|2743.06|2743.88|2743.38|2742.29|2741.89|695
1738062000000|2025-01-28 11:00:00|2743.55|2743.05|2743.07|2742.57|2743.86|2743.36|2742.61|2742.11|475
1738062300000|2025-01-28 11:05:00|2743.08|2742.58|2743.91|2743.41|2744.05|2743.55|2742.98|2742.48|446
1738062600000|2025-01-28 11:10:00|2743.88|2743.38|2744|2743.5|2744.6|2744.1|2743.45|2742.95|515
1738062900000|2025-01-28 11:15:00|2743.93|2743.43|2743.85|2743.35|2744.28|2743.78|2743.44|2742.94|574
1738063200000|2025-01-28 11:20:00|2743.88|2743.38|2744.06|2743.56|2744.34|2743.84|2743.76|2743.26|650
1738063500000|2025-01-28 11:25:00|2744.05|2743.55|2744.79|2744.29|2744.81|2744.31|2743.76|2743.26|578
1738063800000|2025-01-28 11:30:00|2744.88|2744.38|2744.27|2743.77|2744.93|2744.43|2744.14|2743.64|634
1738064100000|2025-01-28 11:35:00|2744.28|2743.78|2742.34|2741.84|2744.43|2743.93|2741.76|2741.41|743
1738064400000|2025-01-28 11:40:00|2742.36|2741.86|2743.9|2743.6|2744.09|2743.6|2742.03|2741.53|685
1738064700000|2025-01-28 11:45:00|2744|2743.5|2744.15|2743.65|2744.44|2743.94|2743.36|2743.02|580
1738065000000|2025-01-28 11:50:00|2744.17|2743.67|2742.54|2742.04|2744.36|2743.86|2742.47|2742.04|530
1738065300000|2025-01-28 11:55:00|2742.53|2742.03|2743.02|2742.52|2744.41|2743.95|2742.15|2741.65|792
1738065600000|2025-01-28 12:00:00|2743.01|2742.51|2742.77|2742.27|2743.84|2743.38|2742.66|2742.16|842
1738065900000|2025-01-28 12:05:00|2742.8|2742.3|2742.03|2741.53|2743.39|2742.97|2741.43|2741.09|879
1738066200000|2025-01-28 12:10:00|2742|2741.5|2742.62|2742.12|2743.05|2742.69|2741.77|2741.41|886
1738066500000|2025-01-28 12:15:00|2742.61|2742.11|2742.96|2742.66|2743|2742.66|2742.02|2741.62|763
1738066800000|2025-01-28 12:20:00|2743|2742.7|2743.12|2742.62|2743.79|2743.42|2742.34|2741.93|735
1738067100000|2025-01-28 12:25:00|2743.09|2742.59|2743.27|2742.77|2743.71|2743.21|2742.71|2742.21|633
1738067400000|2025-01-28 12:30:00|2743.3|2742.8|2743.98|2743.48|2744.57|2744.07|2742.98|2742.48|809
1738067700000|2025-01-28 12:35:00|2743.99|2743.49|2744.22|2743.72|2744.38|2743.92|2743.52|2743.02|730
1738068000000|2025-01-28 12:40:00|2744.21|2743.71|2744.06|2743.56|2744.32|2743.97|2742.79|2742.49|695
1738068300000|2025-01-28 12:45:00|2744.07|2743.57|2744.38|2743.88|2744.69|2744.19|2743.75|2743.36|648
1738068600000|2025-01-28 12:50:00|2744.44|2743.94|2744.68|2744.38|2744.94|2744.59|2743.87|2743.51|764
1738068900000|2025-01-28 12:55:00|2744.7|2744.4|2745.85|2745.35|2745.86|2745.4|2744.63|2744.29|812
1738069200000|2025-01-28 13:00:00|2745.86|2745.36|2746.81|2746.31|2747.3|2746.84|2745.45|2744.96|1064
1738069500000|2025-01-28 13:05:00|2746.8|2746.3|2746.8|2746.3|2747.08|2746.58|2745.81|2745.31|942
1738069800000|2025-01-28 13:10:00|2746.76|2746.26|2747.16|2746.66|2747.48|2746.98|2745.73|2745.23|951
1738070100000|2025-01-28 13:15:00|2747.17|2746.67|2746.92|2746.42|2747.44|2746.95|2746.61|2746.2|702
1738070400000|2025-01-28 13:20:00|2747.01|2746.51|2746.47|2745.97|2747.28|2746.78|2745.8|2745.3|1029
1738070700000|2025-01-28 13:25:00|2746.49|2745.99|2749.1|2744.1|2749.1|2747.05|2745.82|2744.1|745
1738071000000|2025-01-28 13:30:00|2749.09|2744.09|2748.99|2748.49|2749.8|2749.3|2747.04|2744.09|910
1738071300000|2025-01-28 13:35:00|2749.06|2748.56|2749.42|2748.92|2749.81|2749.36|2748.88|2748.53|948
1738071600000|2025-01-28 13:40:00|2749.53|2749.03|2747.71|2747.21|2749.92|2749.42|2746.92|2746.62|1159
1738071900000|2025-01-28 13:45:00|2747.64|2747.14|2748.14|2747.64|2748.91|2748.41|2747.55|2747.05|991
1738072200000|2025-01-28 13:50:00|2748.21|2747.71|2747.5|2747|2749.18|2748.68|2746.56|2746.06|1008
1738072500000|2025-01-28 13:55:00|2747.48|2746.98|2749.2|2748.7|2749.98|2749.15|2747.48|2746.98|940
1738072800000|2025-01-28 14:00:00|2749.23|2748.73|2751.16|2750.66|2751.28|2750.88|2749.23|2748.01|907
1738073100000|2025-01-28 14:05:00|2751.18|2750.68|2749.61|2749.11|2751.45|2751.11|2749.49|2749.09|1044
1738073400000|2025-01-28 14:10:00|2749.59|2749.09|2751.33|2750.83|2751.33|2750.83|2749.25|2748.75|825
1738073700000|2025-01-28 14:15:00|2751.34|2750.84|2752.32|2751.82|2752.32|2751.94|2750.32|2749.87|961
1738074000000|2025-01-28 14:20:00|2752.31|2751.81|2753.38|2752.88|2753.53|2753.11|2752.12|2751.62|1052
1738074300000|2025-01-28 14:25:00|2753.39|2752.89|2754.3|2753.8|2755.12|2754.62|2752.96|2752.46|1120
1738074600000|2025-01-28 14:30:00|2754.29|2753.79|2755.9|2755.6|2755.98|2755.64|2753.24|2752.94|1530
1738074900000|2025-01-28 14:35:00|2755.85|2755.55|2755.89|2755.59|2756.53|2756.23|2754.06|2753.67|1468
1738075200000|2025-01-28 14:40:00|2755.93|2755.63|2753.68|2753.38|2756.54|2756.24|2753.68|2753.38|1474
1738075500000|2025-01-28 14:45:00|2753.7|2753.4|2754.56|2754.06|2756.21|2755.71|2753.5|2753.09|1386
1738075800000|2025-01-28 14:50:00|2754.53|2754.03|2753.92|2753.42|2755.53|2755.16|2753.63|2753.27|1277
1738076100000|2025-01-28 14:55:00|2753.9|2753.4|2756.03|2751.1|2756.03|2754.43|2753.42|2751.1|1083
1738076400000|2025-01-28 15:00:00|2755.93|2751.19|2752.97|2752.47|2757.39|2754.9|2752.02|2751.17|1272
1738076700000|2025-01-28 15:05:00|2753.05|2752.55|2753.35|2752.85|2753.83|2753.33|2751.28|2750.9|1433
1738077000000|2025-01-28 15:10:00|2753.36|2752.86|2755.3|2755|2755.57|2755.27|2753.28|2752.78|1154
1738077300000|2025-01-28 15:15:00|2755.26|2754.96|2756.23|2755.73|2757.05|2756.55|2754.56|2754.2|1204
1738077600000|2025-01-28 15:20:00|2756.34|2755.84|2755.91|2755.41|2757.09|2756.78|2755.47|2755.01|1177
1738077900000|2025-01-28 15:25:00|2755.66|2755.36|2756.58|2756.08|2757.03|2756.67|2755.47|2754.97|1252
1738078200000|2025-01-28 15:30:00|2756.39|2755.89|2756.43|2755.93|2756.69|2756.36|2754.89|2754.53|1268
1738078500000|2025-01-28 15:35:00|2756.44|2755.94|2756.77|2756.27|2757.59|2757.12|2755.74|2755.29|1149
1738078800000|2025-01-28 15:40:00|2756.75|2756.25|2756.89|2756.59|2757.09|2756.69|2755.64|2755.14|966
1738079100000|2025-01-28 15:45:00|2756.99|2756.49|2756.76|2756.46|2757.21|2756.9|2756.03|2755.68|965
1738079400000|2025-01-28 15:50:00|2756.86|2756.36|2756.72|2756.42|2757.53|2757.14|2756.1|2755.72|938
1738079700000|2025-01-28 15:55:00|2756.8|2756.3|2755.51|2755.21|2756.8|2756.42|2755.03|2754.7|880
1738080000000|2025-01-28 16:00:00|2755.52|2755.22|2758.07|2757.77|2758.32|2758.02|2755.52|2755.1|1155
1738080300000|2025-01-28 16:05:00|2758.17|2757.87|2757.8|2757.3|2758.6|2758.22|2757.13|2756.76|1226
1738080600000|2025-01-28 16:10:00|2757.76|2757.46|2757.73|2757.23|2758.68|2758.35|2756.65|2756.3|1221
1738080900000|2025-01-28 16:15:00|2757.65|2757.35|2757.73|2757.23|2758.45|2758.07|2757.31|2756.97|1091
1738081200000|2025-01-28 16:20:00|2757.7|2757.2|2757.68|2757.18|2758.01|2757.65|2756.61|2756.28|1314
1738081500000|2025-01-28 16:25:00|2757.63|2757.33|2757.75|2757.25|2758.44|2758.07|2756.93|2756.58|1250
1738081800000|2025-01-28 16:30:00|2757.62|2757.32|2756.68|2756.18|2758.58|2758.28|2756.3|2755.88|1289
1738082100000|2025-01-28 16:35:00|2756.67|2756.17|2757.63|2757.13|2758.68|2758.18|2755.4|2754.99|1279
1738082400000|2025-01-28 16:40:00|2757.64|2757.14|2757.6|2757.1|2758.63|2758.24|2757.12|2756.68|1096
1738082700000|2025-01-28 16:45:00|2757.59|2757.09|2759.25|2758.75|2759.52|2759.02|2757.52|2757.09|866
1738083000000|2025-01-28 16:50:00|2759.24|2758.74|2759.17|2758.67|2759.58|2759.08|2758.46|2758.07|989
1738083300000|2025-01-28 16:55:00|2759.18|2758.68|2759.07|2758.57|2760.02|2759.52|2758.48|2758.08|1070
1738083600000|2025-01-28 17:00:00|2759.13|2758.63|2758.46|2758.16|2759.35|2758.85|2757.85|2757.48|1075
1738083900000|2025-01-28 17:05:00|2758.43|2758.13|2759.07|2758.57|2759.4|2758.9|2758.28|2757.82|862
1738084200000|2025-01-28 17:10:00|2759.16|2758.66|2759.01|2758.51|2759.68|2759.19|2758.6|2758.14|810
1738084500000|2025-01-28 17:15:00|2759.17|2758.67|2758.61|2758.11|2759.17|2758.72|2758.21|2757.75|925
1738084800000|2025-01-28 17:20:00|2758.54|2758.04|2758.4|2757.9|2759.17|2758.8|2758.1|2757.66|955
1738085100000|2025-01-28 17:25:00|2758.36|2757.86|2758.39|2758.09|2759.42|2758.92|2758.02|2757.62|1052
1738085400000|2025-01-28 17:30:00|2758.47|2758.17|2758.32|2757.82|2758.67|2758.28|2757.74|2757.24|937
1738085700000|2025-01-28 17:35:00|2758.33|2757.83|2758.27|2757.77|2759.06|2758.56|2757.96|2757.46|1049
1738086000000|2025-01-28 17:40:00|2758.26|2757.76|2758.82|2758.32|2759.52|2759.02|2757.87|2757.37|1051
1738086300000|2025-01-28 17:45:00|2758.8|2758.3|2759.58|2759.08|2760.13|2759.81|2757.99|2757.49|1000
1738086600000|2025-01-28 17:50:00|2759.61|2759.11|2759.59|2759.09|2759.86|2759.36|2759.02|2758.7|847
1738086900000|2025-01-28 17:55:00|2759.57|2759.07|2759.94|2759.44|2760.33|2759.97|2759.28|2758.78|895
1738087200000|2025-01-28 18:00:00|2759.96|2759.46|2760.46|2759.96|2760.69|2760.24|2759.44|2758.94|1051
1738087500000|2025-01-28 18:05:00|2760.45|2759.95|2760.68|2760.18|2761.28|2760.78|2760.45|2759.95|946
1738087800000|2025-01-28 18:10:00|2760.73|2760.23|2760.84|2760.34|2761.51|2761.01|2760.44|2759.94|817
1738088100000|2025-01-28 18:15:00|2760.87|2760.37|2760.52|2760.02|2761.04|2760.66|2760.26|2759.84|721
1738088400000|2025-01-28 18:20:00|2760.5|2760|2760.59|2760.09|2761.07|2760.64|2760.1|2759.6|799
1738088700000|2025-01-28 18:25:00|2760.55|2760.05|2760.02|2759.52|2761.06|2760.56|2759.64|2759.14|926
1738089000000|2025-01-28 18:30:00|2760.11|2759.61|2762.46|2761.96|2762.56|2762.12|2759.94|2759.44|968
1738089300000|2025-01-28 18:35:00|2762.45|2761.95|2762.47|2761.97|2763.02|2762.66|2762.28|2761.78|832
1738089600000|2025-01-28 18:40:00|2762.44|2761.94|2763.06|2762.56|2763.47|2762.97|2761.95|2761.45|653
1738089900000|2025-01-28 18:45:00|2763.07|2762.57|2763.47|2762.97|2763.91|2763.41|2762.97|2762.47|969
1738090200000|2025-01-28 18:50:00|2763.45|2762.95|2763.22|2762.72|2763.87|2763.21|2762.51|2761.74|784
1738090500000|2025-01-28 18:55:00|2763.23|2762.73|2762.52|2762.02|2764.33|2763.29|2762.34|2761.37|566
1738090800000|2025-01-28 19:00:00|2762.53|2762.03|2762.64|2762.14|2763.91|2762.57|2761.6|2761.15|833
1738091100000|2025-01-28 19:05:00|2762.62|2762.12|2763.86|2763.36|2764.07|2763.6|2762.51|2762.01|722
1738091400000|2025-01-28 19:10:00|2763.85|2763.35|2763.05|2762.55|2764.2|2763.78|2762.89|2762.39|697
1738091700000|2025-01-28 19:15:00|2763.03|2762.53|2763.33|2762.83|2763.36|2762.93|2762.49|2761.99|653
1738092000000|2025-01-28 19:20:00|2763.34|2762.84|2763.71|2763.21|2763.96|2763.55|2762.98|2762.68|589
1738092300000|2025-01-28 19:25:00|2763.7|2763.2|2764.45|2763.95|2764.47|2764.13|2763.6|2763.1|687
1738092600000|2025-01-28 19:30:00|2764.44|2763.94|2764.9|2764.4|2765.18|2764.72|2764.25|2763.76|636
1738092900000|2025-01-28 19:35:00|2764.91|2764.41|2764.58|2764.08|2765.2|2764.7|2763.94|2763.44|516
1738093200000|2025-01-28 19:40:00|2764.57|2764.07|2764.36|2763.86|2764.71|2764.31|2763.87|2763.37|511
1738093500000|2025-01-28 19:45:00|2764.41|2763.91|2764.64|2764.14|2764.77|2764.34|2763.95|2763.6|575
1738093800000|2025-01-28 19:50:00|2764.66|2764.16|2765.21|2764.71|2765.28|2764.85|2764.66|2764.16|500
1738094100000|2025-01-28 19:55:00|2765.25|2764.75|2765.18|2764.68|2765.36|2765.01|2764.69|2764.31|600
1738094400000|2025-01-28 20:00:00|2764.99|2764.69|2765.18|2764.68|2765.27|2764.87|2764.72|2764.39|621
1738094700000|2025-01-28 20:05:00|2765.16|2764.66|2765.24|2764.74|2765.3|2764.94|2764.83|2764.43|673
1738095000000|2025-01-28 20:10:00|2765.23|2764.73|2765.11|2764.61|2765.85|2764.89|2763.97|2762.62|759
1738095300000|2025-01-28 20:15:00|2765.06|2764.56|2764.27|2763.77|2765.88|2764.89|2764.2|2763.7|629
1738095600000|2025-01-28 20:20:00|2764.3|2763.8|2763.42|2762.92|2764.64|2764.14|2763.17|2762.67|553
1738095900000|2025-01-28 20:25:00|2763.46|2762.96|2763.13|2762.63|2763.54|2763.04|2762.61|2762.2|602
1738096200000|2025-01-28 20:30:00|2763.17|2762.67|2764.19|2763.69|2764.71|2764.21|2763.03|2762.64|860
1738096500000|2025-01-28 20:35:00|2764.45|2763.95|2764.81|2764.51|2765.17|2764.75|2763.82|2763.49|900
1738096800000|2025-01-28 20:40:00|2764.7|2764.2|2765.06|2764.76|2765.61|2765.11|2764.22|2763.91|870
1738097100000|2025-01-28 20:45:00|2765.12|2764.82|2765.16|2764.66|2765.55|2765.23|2764.35|2763.29|859
1738097400000|2025-01-28 20:50:00|2765.14|2764.64|2764.91|2764.41|2765.42|2765.02|2764.56|2764.18|914
1738097700000|2025-01-28 20:55:00|2764.88|2764.38|2764.47|2763.97|2765.25|2764.85|2764.18|2763.68|1007
1738098000000|2025-01-28 21:00:00|2764.44|2763.94|2763.97|2763.47|2764.92|2764.42|2763.19|2762.12|524
1738098300000|2025-01-28 21:05:00|2763.96|2763.46|2763.74|2763.24|2764.03|2763.63|2763.48|2763|334
1738098600000|2025-01-28 21:10:00|2763.73|2763.23|2763.34|2763.04|2763.86|2763.46|2763.19|2762.77|301
1738098900000|2025-01-28 21:15:00|2763.35|2763.05|2763.57|2763.27|2763.74|2763.44|2763.11|2762.79|251
1738099200000|2025-01-28 21:20:00|2763.58|2763.28|2763.81|2763.31|2764.04|2763.67|2763.44|2763|244
1738099500000|2025-01-28 21:25:00|2763.62|2763.12|2763.42|2763.12|2763.98|2763.57|2763.12|2762.82|258
1738099800000|2025-01-28 21:30:00|2763.43|2763.13|2763.39|2763.09|2763.63|2763.23|2763.12|2762.81|275
1738100100000|2025-01-28 21:35:00|2763.37|2763.07|2763.36|2763.06|2763.56|2763.22|2763.28|2762.78|147
1738100400000|2025-01-28 21:40:00|2763.33|2763.03|2763.98|2763.68|2764.11|2763.69|2763.32|2762.95|122
1738100700000|2025-01-28 21:45:00|2763.95|2763.65|2763.74|2763.24|2764.69|2763.83|2763.32|2762.25|229
1738101000000|2025-01-28 21:50:00|2763.73|2763.23|2763.92|2763.42|2764.5|2763.72|2763.49|2762.43|216
1738101300000|2025-01-28 21:55:00|2764.04|2763.54|2764.98|2762.09|2765.93|2764.01|2763.36|2761.14|337
1738105200000|2025-01-28 23:00:00|2764.93|2761.65|2764.5|2761.97|2765.98|2762.83|2763.26|2760.22|276
1738105500000|2025-01-28 23:05:00|2764.52|2761.96|2765.3|2763.11|2765.67|2764.27|2763.71|2761.84|233
1738105800000|2025-01-28 23:10:00|2765.27|2763.12|2764.22|2763.72|2765.56|2763.8|2763.69|2762.3|200
1738106100000|2025-01-28 23:15:00|2764.09|2763.59|2764.08|2763.58|2764.45|2763.95|2763.75|2763.25|155
1738106400000|2025-01-28 23:20:00|2764.11|2763.61|2763.88|2763.38|2765.15|2764.06|2763.69|2762.98|193
1738106700000|2025-01-28 23:25:00|2763.87|2763.37|2763.69|2763.19|2764.11|2763.61|2763.32|2762.82|166
1738107000000|2025-01-28 23:30:00|2763.79|2763.29|2763.36|2762.86|2764.01|2763.51|2763.36|2762.86|198
1738107300000|2025-01-28 23:35:00|2763.42|2762.92|2763.48|2762.98|2763.57|2763.07|2763.04|2762.54|160
1738107600000|2025-01-28 23:40:00|2763.5|2763|2763.98|2763.48|2764.35|2763.58|2763.26|2762.34|176
1738107900000|2025-01-28 23:45:00|2763.9|2763.4|2763.33|2762.83|2764.05|2763.55|2763.31|2762.81|159
1738108200000|2025-01-28 23:50:00|2763.38|2762.88|2763.5|2763|2763.57|2763.07|2763.02|2762.52|186
1738108500000|2025-01-28 23:55:00|2763.43|2762.93|2763.05|2762.55|2763.58|2763.08|2763.05|2762.55|149
1738108800000|2025-01-29 00:00:00|2763.08|2762.58|2762.91|2762.41|2763.24|2762.74|2762.6|2762.1|305
1738109100000|2025-01-29 00:05:00|2762.89|2762.39|2762.95|2762.45|2763.24|2762.74|2762.75|2762.25|213
1738109400000|2025-01-29 00:10:00|2762.96|2762.46|2763|2762.5|2763.42|2762.92|2762.51|2762.01|318
1738109700000|2025-01-29 00:15:00|2763.02|2762.52|2763.07|2762.57|2763.43|2762.93|2762.98|2762.48|249
1738110000000|2025-01-29 00:20:00|2763.03|2762.53|2763.56|2763.06|2763.59|2763.09|2762.83|2762.33|193
1738110300000|2025-01-29 00:25:00|2763.55|2763.05|2764.63|2762.63|2765.03|2763.62|2763.53|2762.37|270
1738110600000|2025-01-29 00:30:00|2763.57|2762.6|2764.05|2763.55|2765.04|2763.96|2763.52|2762.56|313
1738110900000|2025-01-29 00:35:00|2764.04|2763.54|2764.2|2763.7|2764.82|2764.32|2763.78|2763.28|353
1738111200000|2025-01-29 00:40:00|2764.19|2763.69|2764.68|2764.18|2764.88|2764.38|2764.02|2763.52|269
1738111500000|2025-01-29 00:45:00|2764.8|2764.3|2764.59|2764.09|2765.22|2764.72|2764.56|2764.06|277
1738111800000|2025-01-29 00:50:00|2764.58|2764.08|2764.31|2763.81|2765.31|2764.19|2764.28|2763.23|332
1738112100000|2025-01-29 00:55:00|2764.29|2763.79|2764.31|2763.81|2764.52|2764.02|2764.03|2763.53|372
1738112400000|2025-01-29 01:00:00|2764.38|2763.88|2765.89|2765.39|2766.19|2765.68|2764.15|2763.65|647
1738112700000|2025-01-29 01:05:00|2765.88|2765.38|2765.88|2765.38|2766.74|2765.63|2765.4|2764.42|495
1738113000000|2025-01-29 01:10:00|2765.87|2765.37|2765.61|2765.11|2767.27|2766.01|2765.55|2764|575
1738113300000|2025-01-29 01:15:00|2765.62|2765.12|2765.41|2764.91|2766.93|2765.72|2765.21|2764.04|602
1738113600000|2025-01-29 01:20:00|2765.4|2764.9|2765.17|2764.67|2766.4|2765.31|2764.8|2763.96|480
1738113900000|2025-01-29 01:25:00|2765.05|2764.55|2765.97|2765.47|2766.19|2765.69|2764.92|2763.15|390
1738114200000|2025-01-29 01:30:00|2765.96|2765.46|2765.78|2765.28|2766.69|2765.92|2765.56|2764.57|380
1738114500000|2025-01-29 01:35:00|2765.76|2765.26|2766.28|2765.78|2766.57|2766.07|2765.47|2764.48|401
1738114800000|2025-01-29 01:40:00|2766.31|2765.81|2764.91|2764.41|2766.4|2765.9|2764.91|2763.95|309
1738115100000|2025-01-29 01:45:00|2764.9|2764.4|2764.91|2764.41|2765.42|2764.92|2764.81|2764.31|256
1738115400000|2025-01-29 01:50:00|2764.94|2764.44|2764.36|2763.86|2766.26|2764.44|2764.29|2762.2|358
1738115700000|2025-01-29 01:55:00|2764.35|2763.85|2764.16|2763.66|2766.18|2764.09|2763.94|2762.07|327
1738116000000|2025-01-29 02:00:00|2764.14|2763.64|2764.79|2764.29|2766.21|2764.7|2763.76|2763.05|446
1738116300000|2025-01-29 02:05:00|2764.78|2764.28|2765.64|2765.14|2766.06|2765.56|2764.56|2763.46|509
1738116600000|2025-01-29 02:10:00|2765.62|2765.12|2765.43|2764.93|2765.73|2765.23|2765.12|2764.62|509
1738116900000|2025-01-29 02:15:00|2765.44|2764.94|2765.28|2764.78|2765.61|2765.11|2764.78|2764.28|484
1738117200000|2025-01-29 02:20:00|2765.27|2764.77|2765.5|2765|2765.68|2765.22|2765.14|2764.64|369
1738117500000|2025-01-29 02:25:00|2765.49|2764.99|2764.95|2764.45|2765.49|2765.03|2764.6|2764.1|318
1738117800000|2025-01-29 02:30:00|2764.96|2764.46|2765.52|2765.02|2765.6|2765.1|2764.77|2764.27|424
1738118100000|2025-01-29 02:35:00|2765.46|2764.96|2765.45|2764.95|2765.83|2765.33|2764.8|2764.31|442
1738118400000|2025-01-29 02:40:00|2765.43|2764.93|2765.05|2764.55|2765.98|2765.48|2764.82|2764.32|515
1738118700000|2025-01-29 02:45:00|2765.04|2764.54|2765.17|2764.67|2765.76|2765.26|2764.87|2764.37|568
1738119000000|2025-01-29 02:50:00|2765.18|2764.68|2765.16|2764.66|2765.44|2764.94|2765.05|2764.55|557
1738119300000|2025-01-29 02:55:00|2765.19|2764.69|2764.48|2763.98|2765.44|2764.94|2764.3|2763.8|456
1738119600000|2025-01-29 03:00:00|2764.49|2763.99|2764.56|2764.06|2764.81|2764.31|2764.04|2763.54|537
1738119900000|2025-01-29 03:05:00|2764.59|2764.09|2763.76|2763.26|2764.77|2764.27|2763.65|2763.15|605
1738120200000|2025-01-29 03:10:00|2763.72|2763.22|2763.68|2763.18|2764.3|2763.8|2763.54|2763.04|562
1738120500000|2025-01-29 03:15:00|2763.69|2763.19|2763.18|2762.68|2764.13|2763.21|2762.62|2761.74|641
1738120800000|2025-01-29 03:20:00|2763.19|2762.69|2763.95|2763.45|2764.16|2763.46|2763.07|2762.07|553
1738121100000|2025-01-29 03:25:00|2763.96|2763.46|2763.64|2763.14|2764.06|2763.56|2763.49|2762.99|592
1738121400000|2025-01-29 03:30:00|2763.66|2763.16|2763.73|2763.23|2763.83|2763.33|2763.14|2762.64|486
1738121700000|2025-01-29 03:35:00|2763.71|2763.21|2763.27|2762.77|2763.91|2763.41|2763.14|2762.64|545
1738122000000|2025-01-29 03:40:00|2763.3|2762.8|2763.46|2762.96|2763.56|2763.06|2762.92|2762.42|558
1738122300000|2025-01-29 03:45:00|2763.47|2762.97|2763.14|2762.64|2763.78|2763.28|2763.04|2762.54|475
1738122600000|2025-01-29 03:50:00|2763.15|2762.65|2763.65|2763.15|2763.83|2763.33|2763.05|2762.55|439
1738122900000|2025-01-29 03:55:00|2763.68|2763.18|2763.1|2762.6|2763.72|2763.22|2762.97|2762.47|605
1738123200000|2025-01-29 04:00:00|2763.09|2762.59|2762.74|2762.24|2763.33|2762.83|2762.67|2762.17|527
1738123500000|2025-01-29 04:05:00|2762.75|2762.25|2762.25|2761.75|2762.96|2762.46|2761.91|2761.41|649
1738123800000|2025-01-29 04:10:00|2762.23|2761.73|2761.96|2761.46|2762.55|2762.05|2761.87|2761.37|592
1738124100000|2025-01-29 04:15:00|2761.97|2761.47|2762.89|2762.39|2763.34|2762.84|2761.84|2761.34|633
1738124400000|2025-01-29 04:20:00|2762.97|2762.47|2763.31|2762.81|2763.46|2762.96|2762.57|2762.07|611
1738124700000|2025-01-29 04:25:00|2763.28|2762.78|2763.89|2763.39|2763.94|2763.44|2763.23|2762.73|485
1738125000000|2025-01-29 04:30:00|2763.91|2763.41|2764.34|2763.84|2764.64|2764.14|2763.88|2763.38|593
1738125300000|2025-01-29 04:35:00|2764.33|2763.83|2764.09|2763.59|2764.66|2764.16|2763.91|2763.41|499
1738125600000|2025-01-29 04:40:00|2764.05|2763.55|2763.98|2763.48|2764.43|2763.93|2763.76|2763.26|529
1738125900000|2025-01-29 04:45:00|2763.99|2763.49|2763.28|2762.78|2764.11|2763.61|2763.14|2762.64|449
1738126200000|2025-01-29 04:50:00|2763.32|2762.82|2763.1|2762.6|2763.51|2763.01|2762.82|2762.32|470
1738126500000|2025-01-29 04:55:00|2763.12|2762.62|2762.76|2762.26|2763.24|2762.74|2762.59|2762.09|413
1738126800000|2025-01-29 05:00:00|2762.75|2762.25|2762.41|2761.91|2763.01|2762.51|2762.02|2761.52|453
1738127100000|2025-01-29 05:05:00|2762.33|2761.83|2762.34|2761.84|2762.68|2762.18|2761.7|2761.2|516
1738127400000|2025-01-29 05:10:00|2762.32|2761.82|2763|2762.5|2763.74|2762.67|2762.3|2761.69|373
1738127700000|2025-01-29 05:15:00|2762.87|2762.37|2762.82|2762.32|2763.53|2762.88|2762.61|2761.47|357
1738128000000|2025-01-29 05:20:00|2762.75|2762.25|2762.57|2762.07|2763.39|2762.42|2762.52|2761.36|286
1738128300000|2025-01-29 05:25:00|2762.65|2762.15|2762.53|2762.03|2763.02|2762.39|2762.18|2761.01|433
1738128600000|2025-01-29 05:30:00|2762.58|2762.08|2762.28|2761.78|2762.73|2762.23|2762.08|2761.58|438
1738128900000|2025-01-29 05:35:00|2762.27|2761.77|2761.8|2761.3|2762.35|2761.85|2761.72|2761.22|333
1738129200000|2025-01-29 05:40:00|2761.82|2761.32|2760.5|2760|2761.87|2761.37|2760.45|2759.95|464
1738129500000|2025-01-29 05:45:00|2760.49|2759.99|2761.47|2760.97|2761.64|2761.14|2760.49|2759.99|469
1738129800000|2025-01-29 05:50:00|2761.48|2760.98|2760.96|2760.46|2761.66|2761.16|2760.75|2760.25|297
1738130100000|2025-01-29 05:55:00|2760.95|2760.45|2761.05|2760.55|2761.67|2761.17|2760.95|2760.45|560
1738130400000|2025-01-29 06:00:00|2761.04|2760.54|2760.27|2759.77|2761.5|2761|2760.01|2759.51|796
1738130700000|2025-01-29 06:05:00|2760.28|2759.78|2761.09|2760.59|2762|2760.71|2760.28|2759.38|616
1738131000000|2025-01-29 06:10:00|2761.05|2760.55|2760.96|2760.46|2762.04|2760.82|2760.39|2759.29|540
1738131300000|2025-01-29 06:15:00|2760.95|2760.45|2762.14|2761.64|2763.02|2761.97|2760.81|2759.86|792
1738131600000|2025-01-29 06:20:00|2762.15|2761.65|2761.42|2760.92|2762.25|2761.75|2761.31|2760.81|437
1738131900000|2025-01-29 06:25:00|2761.41|2760.91|2761.06|2760.56|2761.54|2761.04|2760.51|2760.01|469
1738132200000|2025-01-29 06:30:00|2761.08|2760.58|2760.37|2759.87|2761.43|2760.93|2760.18|2759.68|430
1738132500000|2025-01-29 06:35:00|2760.31|2759.81|2761.4|2760.9|2761.63|2761.13|2760.31|2759.81|342
1738132800000|2025-01-29 06:40:00|2761.43|2760.93|2761.15|2760.65|2762.06|2761.56|2761.01|2760.51|402
1738133100000|2025-01-29 06:45:00|2761.14|2760.64|2760.93|2760.43|2761.14|2760.64|2760.63|2760.13|319
1738133400000|2025-01-29 06:50:00|2760.94|2760.44|2759.9|2759.4|2760.99|2760.49|2759.84|2759.34|515
1738133700000|2025-01-29 06:55:00|2759.92|2759.42|2759.57|2759.07|2761.03|2760.53|2759.55|2759.05|810
1738134000000|2025-01-29 07:00:00|2759.55|2759.05|2759.28|2758.78|2760.85|2760.35|2758.91|2757.57|693
1738134300000|2025-01-29 07:05:00|2759.3|2758.8|2759.86|2759.36|2759.88|2759.38|2758.55|2758.05|471
1738134600000|2025-01-29 07:10:00|2759.81|2759.31|2759.97|2759.47|2760.87|2760.37|2759.68|2759.18|486
1738134900000|2025-01-29 07:15:00|2759.95|2759.45|2759.12|2758.62|2760.19|2759.69|2758.87|2758.37|479
1738135200000|2025-01-29 07:20:00|2759.14|2758.64|2757.99|2757.49|2759.27|2758.87|2757.7|2757.2|686
1738135500000|2025-01-29 07:25:00|2757.91|2757.41|2758.58|2758.08|2758.62|2758.12|2757.73|2757.23|808
1738135800000|2025-01-29 07:30:00|2758.57|2758.07|2758.17|2757.67|2758.82|2758.32|2757.68|2757.18|717
1738136100000|2025-01-29 07:35:00|2758.18|2757.68|2758.5|2758|2758.62|2758.12|2757.77|2757.27|641
1738136400000|2025-01-29 07:40:00|2758.42|2757.92|2758.14|2757.64|2758.42|2757.92|2757.92|2757.42|536
1738136700000|2025-01-29 07:45:00|2758.12|2757.62|2758.36|2757.86|2758.85|2758.35|2757.86|2757.36|711
1738137000000|2025-01-29 07:50:00|2758.37|2757.87|2759.68|2759.18|2760.01|2759.51|2758.31|2757.81|748
1738137300000|2025-01-29 07:55:00|2759.66|2759.16|2759.46|2758.96|2759.82|2759.32|2758.95|2758.45|691
1738137600000|2025-01-29 08:00:00|2759.45|2758.95|2760.57|2760.07|2761.06|2760.56|2759.45|2758.95|631
1738137900000|2025-01-29 08:05:00|2760.54|2760.04|2761.37|2761.07|2762.65|2762.15|2760.52|2760.02|764
1738138200000|2025-01-29 08:10:00|2761.34|2761.04|2761.61|2761.11|2763.1|2762.6|2761.02|2760.72|693
1738138500000|2025-01-29 08:15:00|2761.66|2761.16|2763.47|2762.97|2764.59|2764.25|2761.54|2761.04|905
1738138800000|2025-01-29 08:20:00|2763.48|2762.98|2763.72|2763.42|2764.52|2764.02|2763.11|2762.67|855
1738139100000|2025-01-29 08:25:00|2763.71|2763.41|2764.82|2764.32|2764.86|2764.36|2763.42|2763.02|736
1738139400000|2025-01-29 08:30:00|2764.83|2764.33|2765.61|2765.11|2766.17|2765.75|2764.13|2763.69|644
1738139700000|2025-01-29 08:35:00|2765.57|2765.07|2764.87|2764.37|2766.37|2766.07|2764.57|2764.07|793
1738140000000|2025-01-29 08:40:00|2764.86|2764.36|2763.48|2762.98|2764.92|2764.61|2763.3|2762.8|761
1738140300000|2025-01-29 08:45:00|2763.44|2762.94|2764.05|2763.55|2764.85|2764.35|2762.88|2762.39|651
1738140600000|2025-01-29 08:50:00|2764.06|2763.56|2764.65|2764.15|2764.69|2764.19|2763.33|2762.83|713
1738140900000|2025-01-29 08:55:00|2764.58|2764.08|2764.29|2763.79|2764.8|2764.3|2763.9|2763.4|607
1738141200000|2025-01-29 09:00:00|2764.33|2763.83|2762.31|2761.81|2764.5|2764|2762.25|2761.75|841
1738141500000|2025-01-29 09:05:00|2762.22|2761.72|2761.87|2761.37|2762.3|2761.8|2761.55|2761.18|822
1738141800000|2025-01-29 09:10:00|2761.99|2761.49|2762.16|2761.86|2762.4|2762.09|2760.63|2760.13|910
1738142100000|2025-01-29 09:15:00|2762.27|2761.97|2763.69|2763.19|2763.78|2763.28|2762.27|2761.79|632
1738142400000|2025-01-29 09:20:00|2763.7|2763.2|2763.03|2762.53|2764.3|2763.8|2762.97|2762.47|730
1738142700000|2025-01-29 09:25:00|2763.02|2762.52|2763.37|2762.87|2763.81|2763.31|2762.67|2762.17|547
1738143000000|2025-01-29 09:30:00|2763.2|2762.7|2763.37|2762.87|2763.99|2763.49|2762.15|2761.65|725
1738143300000|2025-01-29 09:35:00|2763.36|2762.86|2763.73|2763.23|2763.95|2763.45|2762.85|2762.45|418
1738143600000|2025-01-29 09:40:00|2763.75|2763.25|2764.15|2763.65|2764.44|2763.94|2762.99|2762.49|723
1738143900000|2025-01-29 09:45:00|2764.13|2763.63|2763.77|2763.27|2764.61|2764.11|2762.91|2762.41|806
1738144200000|2025-01-29 09:50:00|2763.81|2763.31|2764.25|2763.75|2764.57|2764.07|2763.45|2762.95|771
1738144500000|2025-01-29 09:55:00|2764.4|2763.9|2763.06|2762.56|2764.44|2763.94|2762.41|2761.91|601
1738144800000|2025-01-29 10:00:00|2763|2762.5|2762.76|2762.26|2763.4|2762.9|2762.51|2762.01|708
1738145100000|2025-01-29 10:05:00|2762.87|2762.37|2763.08|2762.58|2763.76|2763.26|2762.66|2762.16|889
1738145400000|2025-01-29 10:10:00|2763.31|2762.81|2762.38|2761.88|2763.61|2763.11|2762.01|2761.51|835
1738145700000|2025-01-29 10:15:00|2762.31|2761.81|2761.01|2760.51|2762.43|2761.93|2760.94|2760.44|847
1738146000000|2025-01-29 10:20:00|2760.99|2760.49|2760.05|2759.55|2761.26|2760.76|2759.86|2759.36|850
1738146300000|2025-01-29 10:25:00|2760.12|2759.62|2759.53|2759.03|2761.12|2760.3|2759.46|2758.96|925
1738146600000|2025-01-29 10:30:00|2759.79|2759.29|2760.01|2759.51|2760.54|2760.04|2759.4|2759|1020
1738146900000|2025-01-29 10:35:00|2760.03|2759.53|2758.52|2758.02|2760.29|2759.79|2758.48|2757.98|983
1738147200000|2025-01-29 10:40:00|2758.55|2758.05|2759|2758.5|2759.25|2758.75|2757.89|2757.39|974
1738147500000|2025-01-29 10:45:00|2759.03|2758.53|2757.84|2757.34|2759.03|2758.53|2757.35|2756.97|892
1738147800000|2025-01-29 10:50:00|2757.8|2757.3|2758.27|2757.77|2758.51|2758.01|2757.41|2756.91|804
1738148100000|2025-01-29 10:55:00|2758.19|2757.69|2758.57|2758.07|2758.91|2758.41|2757.76|2757.26|1038
1738148400000|2025-01-29 11:00:00|2758.56|2758.06|2758.63|2758.13|2758.92|2758.42|2757.82|2757.32|967
1738148700000|2025-01-29 11:05:00|2758.61|2758.11|2758.34|2757.84|2759.06|2758.56|2757.46|2757.16|798
1738149000000|2025-01-29 11:10:00|2758.32|2757.82|2758.84|2758.34|2759.37|2758.87|2758.1|2757.6|751
1738149300000|2025-01-29 11:15:00|2758.8|2758.3|2758.68|2758.18|2759.22|2758.72|2758.34|2757.84|558
1738149600000|2025-01-29 11:20:00|2758.67|2758.17|2759.13|2758.63|2760.3|2759.8|2758.66|2758.16|661
1738149900000|2025-01-29 11:25:00|2759.11|2758.61|2759.23|2758.73|2759.81|2759.31|2759.04|2758.54|589
1738150200000|2025-01-29 11:30:00|2759.24|2758.74|2759.53|2759.03|2759.61|2759.11|2758.56|2758.16|539
1738150500000|2025-01-29 11:35:00|2759.51|2759.01|2759.37|2758.87|2759.74|2759.39|2758.41|2757.43|695
1738150800000|2025-01-29 11:40:00|2759.36|2758.86|2759.32|2758.82|2759.9|2759.4|2759.01|2758.57|615
1738151100000|2025-01-29 11:45:00|2759.39|2758.89|2759.17|2758.67|2760|2759.5|2759.1|2758.6|529
1738151400000|2025-01-29 11:50:00|2759.15|2758.65|2759.8|2759.3|2759.91|2759.42|2758.57|2758.14|749
1738151700000|2025-01-29 11:55:00|2759.81|2759.31|2759.32|2758.82|2759.92|2759.45|2759.08|2758.58|554
1738152000000|2025-01-29 12:00:00|2759.33|2758.83|2757.92|2757.42|2759.39|2759.09|2757.81|2757.31|696
1738152300000|2025-01-29 12:05:00|2757.97|2757.47|2756.92|2756.42|2758.25|2757.75|2756.52|2756.02|943
1738152600000|2025-01-29 12:10:00|2756.83|2756.33|2757.71|2757.21|2757.94|2757.44|2756.83|2756.33|946
1738152900000|2025-01-29 12:15:00|2757.62|2757.12|2757.7|2757.2|2758.05|2757.55|2756.67|2756.17|916
1738153200000|2025-01-29 12:20:00|2757.72|2757.22|2757.6|2757.1|2757.79|2757.29|2755.88|2755.44|834
1738153500000|2025-01-29 12:25:00|2757.63|2757.13|2757|2756.5|2757.91|2757.41|2756.76|2756.26|751
1738153800000|2025-01-29 12:30:00|2756.99|2756.49|2758.2|2757.7|2758.42|2758.1|2756.2|2755.7|1011
1738154100000|2025-01-29 12:35:00|2758.21|2757.71|2757.82|2757.32|2758.54|2758.04|2757.17|2756.67|950
1738154400000|2025-01-29 12:40:00|2757.86|2757.36|2757.32|2756.82|2757.89|2757.57|2756.2|2755.78|667
1738154700000|2025-01-29 12:45:00|2757.31|2756.81|2757.11|2756.61|2757.89|2757.49|2756.66|2756.32|793
1738155000000|2025-01-29 12:50:00|2757.15|2756.65|2756.71|2756.21|2757.57|2757.14|2756.06|2755.47|994
1738155300000|2025-01-29 12:55:00|2756.73|2756.23|2756.86|2756.36|2757.35|2756.95|2755.77|2755.33|946
1738155600000|2025-01-29 13:00:00|2756.91|2756.41|2757.7|2757.2|2759.3|2758.93|2756.52|2755.94|1513
1738155900000|2025-01-29 13:05:00|2757.66|2757.16|2757.81|2757.31|2757.98|2757.48|2755.88|2755.38|1431
1738156200000|2025-01-29 13:10:00|2757.82|2757.32|2757.01|2756.51|2758.34|2757.84|2756.68|2756.18|1309
1738156500000|2025-01-29 13:15:00|2756.82|2756.32|2753.83|2753.33|2757.57|2756.73|2752.67|2752.17|1473
1738156800000|2025-01-29 13:20:00|2753.66|2753.16|2753.71|2753.41|2754.53|2754.18|2752.42|2751.92|1607
1738157100000|2025-01-29 13:25:00|2753.7|2753.4|2755.41|2754.91|2756.53|2756.11|2753.25|2752.86|1465
1738157400000|2025-01-29 13:30:00|2755.4|2754.9|2756.6|2756.1|2757.45|2756.38|2754.34|2753.84|976
1738157700000|2025-01-29 13:35:00|2756.55|2756.05|2757.79|2757.29|2758.4|2758.07|2756.31|2755.81|1172
1738158000000|2025-01-29 13:40:00|2757.8|2757.3|2757.88|2757.38|2758.35|2757.98|2757.12|2756.62|973
1738158300000|2025-01-29 13:45:00|2757.86|2757.36|2757.75|2757.25|2758.1|2757.74|2756.54|2756.1|1307
1738158600000|2025-01-29 13:50:00|2757.74|2757.24|2759.04|2758.54|2759.16|2758.75|2757.39|2756.89|1171
1738158900000|2025-01-29 13:55:00|2759.05|2758.55|2758.93|2758.63|2759.8|2759.43|2758.68|2758.24|1046
1738159200000|2025-01-29 14:00:00|2758.88|2758.58|2759.22|2758.72|2759.44|2759.06|2758.56|2758.2|951
1738159500000|2025-01-29 14:05:00|2759.2|2758.7|2760.32|2759.82|2760.92|2760.56|2758.93|2758.52|1136
1738159800000|2025-01-29 14:10:00|2760.33|2759.83|2759.33|2758.83|2760.8|2760.5|2758.98|2758.48|1003
1738160100000|2025-01-29 14:15:00|2759.34|2758.84|2760.16|2759.66|2760.39|2759.89|2758.79|2758.17|1212
1738160400000|2025-01-29 14:20:00|2760.17|2759.67|2758.53|2758.23|2761.49|2760.99|2757.96|2757.66|1493
1738160700000|2025-01-29 14:25:00|2758.54|2758.24|2757.98|2757.68|2759|2758.39|2756.56|2756.24|1597
1738161000000|2025-01-29 14:30:00|2757.81|2757.51|2759.25|2758.95|2759.91|2759.61|2757.55|2757.25|1685
1738161300000|2025-01-29 14:35:00|2759.34|2759.04|2760.83|2760.33|2761.4|2760.98|2759.18|2758.79|1543
1738161600000|2025-01-29 14:40:00|2760.8|2760.3|2758.21|2757.91|2761.13|2760.75|2757.73|2757.24|1394
1738161900000|2025-01-29 14:45:00|2758.29|2757.79|2758.52|2758.02|2761.27|2760.77|2757.98|2757.48|1434
1738162200000|2025-01-29 14:50:00|2758.5|2758|2759.31|2758.81|2759.55|2759.05|2757.13|2756.26|1397
1738162500000|2025-01-29 14:55:00|2759.34|2758.84|2759.63|2759.13|2760.14|2759.64|2758.99|2758.49|1292
1738162800000|2025-01-29 15:00:00|2759.76|2759.26|2758.18|2757.68|2760.12|2759.62|2756.56|2756.21|1572
1738163100000|2025-01-29 15:05:00|2758.12|2757.62|2758.17|2757.67|2758.9|2758.09|2757.14|2756.07|1273
1738163400000|2025-01-29 15:10:00|2758.16|2757.66|2759.42|2758.92|2759.68|2759.18|2757.64|2757.14|1213
1738163700000|2025-01-29 15:15:00|2759.41|2758.91|2758.43|2757.93|2759.53|2759.03|2758|2757.15|1285
1738164000000|2025-01-29 15:20:00|2758.46|2757.96|2755.52|2755.02|2758.5|2758.09|2754.75|2754.25|1437
1738164300000|2025-01-29 15:25:00|2755.46|2754.96|2750.55|2750.05|2756.08|2755.58|2750.24|2749.77|1386
1738164600000|2025-01-29 15:30:00|2750.62|2750.32|2750.92|2750.62|2753.41|2752.91|2749.74|2749.26|1464
1738164900000|2025-01-29 15:35:00|2750.91|2750.61|2750.96|2750.46|2751.6|2751.1|2748.78|2747.29|1489
1738165200000|2025-01-29 15:40:00|2750.95|2750.45|2753.86|2753.36|2753.86|2753.38|2749.74|2748.04|1402
1738165500000|2025-01-29 15:45:00|2753.74|2753.24|2754.37|2754.07|2754.81|2754.38|2753.3|2752.88|1009
1738165800000|2025-01-29 15:50:00|2754.34|2754.04|2753.78|2753.28|2754.95|2754.59|2752.93|2752.52|999
1738166100000|2025-01-29 15:55:00|2753.77|2753.27|2754.33|2754.03|2754.74|2754.44|2753.35|2752.95|1291
1738166400000|2025-01-29 16:00:00|2754.6|2754.1|2755.92|2755.62|2756.57|2756.27|2754.39|2753.95|1076
1738166700000|2025-01-29 16:05:00|2755.77|2755.47|2752.04|2751.74|2756.17|2755.7|2751.89|2751.59|1297
1738167000000|2025-01-29 16:10:00|2752.06|2751.76|2754.01|2753.51|2754.36|2753.86|2751.95|2751.61|1207
1738167300000|2025-01-29 16:15:00|2754|2753.5|2753.45|2753.15|2754.19|2753.69|2752.1|2751.8|1434
1738167600000|2025-01-29 16:20:00|2753.39|2753.09|2752.5|2752|2753.61|2753.25|2751.93|2751.43|1081
1738167900000|2025-01-29 16:25:00|2752.47|2751.97|2752.86|2752.36|2753.51|2753.01|2752.23|2751.73|1141
1738168200000|2025-01-29 16:30:00|2752.85|2752.35|2752.76|2752.26|2753.15|2752.65|2751.69|2751.39|1130
1738168500000|2025-01-29 16:35:00|2752.73|2752.23|2752.75|2752.25|2753.88|2753.58|2752.49|2751.99|885
1738168800000|2025-01-29 16:40:00|2752.7|2752.2|2753|2752.5|2753.12|2752.62|2751.99|2751.49|1027
1738169100000|2025-01-29 16:45:00|2752.9|2752.4|2749.82|2749.32|2753.77|2753.27|2749.67|2749.17|1190
1738169400000|2025-01-29 16:50:00|2749.79|2749.29|2749.82|2749.32|2750.58|2750.13|2748.66|2748.16|1190
1738169700000|2025-01-29 16:55:00|2749.83|2749.33|2751.7|2751.4|2752.42|2751.52|2749.67|2749.02|996
1738170000000|2025-01-29 17:00:00|2751.8|2751.5|2753.95|2753.45|2755.03|2754.05|2751.69|2751.27|1012
1738170300000|2025-01-29 17:05:00|2753.96|2753.46|2752.82|2752.32|2755.36|2754.27|2752.22|2751.54|986
1738170600000|2025-01-29 17:10:00|2752.8|2752.3|2752.95|2752.45|2753.68|2752.87|2752.12|2751.44|779
1738170900000|2025-01-29 17:15:00|2752.9|2752.4|2752.48|2751.98|2753.66|2753.25|2752.35|2751.85|920
1738171200000|2025-01-29 17:20:00|2752.45|2751.95|2751.37|2750.87|2753.05|2752.65|2751.24|2750.74|605
1738171500000|2025-01-29 17:25:00|2751.23|2750.73|2752.36|2751.86|2753.16|2752.39|2751.03|2750.53|902
1738171800000|2025-01-29 17:30:00|2752.34|2751.84|2752.76|2752.26|2753.51|2752.77|2751.59|2750.34|634
1738172100000|2025-01-29 17:35:00|2752.56|2752.06|2752.86|2752.36|2754.32|2753.11|2752.25|2750.69|642
1738172400000|2025-01-29 17:40:00|2752.89|2752.39|2753.51|2753.01|2754.27|2753.07|2752.09|2751.67|478
1738172700000|2025-01-29 17:45:00|2753.5|2753|2753.84|2753.34|2753.89|2753.39|2752.9|2752.44|490
1738173000000|2025-01-29 17:50:00|2753.7|2753.2|2753.9|2753.6|2754.71|2754.21|2753.47|2752.97|675
1738173300000|2025-01-29 17:55:00|2753.91|2753.61|2753.22|2752.72|2754.01|2753.61|2752.94|2752.49|715
1738173600000|2025-01-29 18:00:00|2753.09|2752.79|2749.66|2749.16|2753.24|2752.94|2749.1|2748.6|1084
1738173900000|2025-01-29 18:05:00|2749.73|2749.23|2751.7|2751.4|2752.2|2751.7|2749.65|2749.15|733
1738174200000|2025-01-29 18:10:00|2751.67|2751.37|2752.13|2751.63|2752.67|2752.17|2751.46|2750.96|986
1738174500000|2025-01-29 18:15:00|2752.15|2751.65|2751.41|2750.91|2752.64|2752.14|2751.01|2750.54|876
1738174800000|2025-01-29 18:20:00|2751.31|2750.81|2752.19|2751.89|2753.1|2752.17|2751.04|2750.54|839
1738175100000|2025-01-29 18:25:00|2752.29|2751.79|2754.02|2753.52|2754.2|2753.84|2751.8|2751.5|962
1738175400000|2025-01-29 18:30:00|2753.94|2753.44|2752.53|2752.03|2754.23|2753.81|2752.16|2751.78|896
1738175700000|2025-01-29 18:35:00|2752.31|2751.81|2752.66|2752.16|2753.43|2752.95|2752.24|2751.75|831
1738176000000|2025-01-29 18:40:00|2752.65|2752.15|2753.04|2752.54|2753.35|2752.98|2752.61|2752.15|980
1738176300000|2025-01-29 18:45:00|2753.03|2752.53|2753.48|2752.98|2753.83|2753.33|2752.67|2752.17|913
1738176600000|2025-01-29 18:50:00|2753.47|2752.97|2751.64|2751.34|2753.54|2753.1|2751.43|2750.93|735
1738176900000|2025-01-29 18:55:00|2751.75|2751.25|2754.25|2749.25|2754.25|2752.02|2751.29|2749.06|830
1738177200000|2025-01-29 19:00:00|2753.81|2748.81|2747.14|2746.64|2754.2|2751.68|2746.93|2745.62|1236
1738177500000|2025-01-29 19:05:00|2747.06|2746.56|2747.09|2746.59|2749.42|2748.92|2745.69|2745.19|1445
1738177800000|2025-01-29 19:10:00|2747.01|2746.51|2748.1|2747.6|2748.4|2747.9|2745.93|2745.43|1306
1738178100000|2025-01-29 19:15:00|2748.18|2747.68|2746.61|2746.11|2748.81|2748.31|2745.59|2745.09|1146
1738178400000|2025-01-29 19:20:00|2746.54|2746.04|2745.79|2745.29|2747.39|2746.89|2745.55|2745.05|958
1738178700000|2025-01-29 19:25:00|2745.78|2745.28|2745.94|2745.44|2747.02|2746.21|2745.11|2744.61|1064
1738179000000|2025-01-29 19:30:00|2745.97|2745.47|2750.91|2750.41|2753.3|2752.8|2745.13|2744.52|1505
1738179300000|2025-01-29 19:35:00|2750.87|2750.37|2754.06|2753.56|2755.19|2754.02|2746.45|2745.95|1582
1738179600000|2025-01-29 19:40:00|2754.03|2753.53|2754.8|2754.3|2758.26|2757.76|2753.38|2752.7|1383
1738179900000|2025-01-29 19:45:00|2754.74|2754.24|2752.35|2751.85|2756.25|2755.75|2751.91|2751.41|1222
1738180200000|2025-01-29 19:50:00|2752.36|2751.86|2756.36|2755.86|2757.46|2756.96|2751.37|2750.87|1158
1738180500000|2025-01-29 19:55:00|2756.4|2755.9|2755.6|2755.1|2757.94|2757.44|2753.77|2753.27|1144
1738180800000|2025-01-29 20:00:00|2755.57|2755.07|2754.21|2753.71|2757.58|2757.08|2753.23|2752.8|1175
1738181100000|2025-01-29 20:05:00|2754.18|2753.68|2755.98|2755.68|2757.51|2757.01|2753.76|2753.27|970
1738181400000|2025-01-29 20:10:00|2755.97|2755.67|2755.86|2755.56|2758.51|2758.02|2753.08|2752.58|1238
1738181700000|2025-01-29 20:15:00|2755.82|2755.52|2755.27|2754.77|2756.8|2756.45|2753.63|2753.13|971
1738182000000|2025-01-29 20:20:00|2755.37|2754.87|2758.41|2757.91|2759.17|2758.67|2755.37|2754.87|794
1738182300000|2025-01-29 20:25:00|2758.43|2757.93|2757.54|2757.04|2759.41|2758.91|2757.21|2756.71|852
1738182600000|2025-01-29 20:30:00|2757.46|2756.96|2757.22|2756.72|2758.08|2757.58|2756.84|2756.34|569
1738182900000|2025-01-29 20:35:00|2757.17|2756.67|2757|2756.5|2758.04|2757.54|2756.75|2756.25|781
1738183200000|2025-01-29 20:40:00|2757.08|2756.58|2755.74|2755.24|2757.44|2756.94|2755.46|2754.12|1076
1738183500000|2025-01-29 20:45:00|2755.75|2755.25|2755.59|2755.29|2756.11|2755.76|2754.78|2754.33|962
1738183800000|2025-01-29 20:50:00|2755.57|2755.27|2755.54|2755.04|2755.9|2755.4|2754.69|2754.32|882
1738184100000|2025-01-29 20:55:00|2755.56|2755.06|2755.3|2754.8|2755.82|2755.48|2754.53|2754.17|1018
1738184400000|2025-01-29 21:00:00|2755.18|2754.88|2754.98|2754.48|2755.64|2755.34|2754.49|2754.13|673
1738184700000|2025-01-29 21:05:00|2755.04|2754.54|2755.69|2755.19|2755.86|2755.53|2754.34|2753.87|543
1738185000000|2025-01-29 21:10:00|2755.7|2755.2|2755.64|2755.34|2756.11|2755.61|2754.95|2754.45|531
1738185300000|2025-01-29 21:15:00|2755.61|2755.31|2756.73|2756.43|2757.14|2756.84|2755.21|2754.44|557
1738185600000|2025-01-29 21:20:00|2756.72|2756.42|2756.27|2755.97|2757.33|2756.57|2755.99|2755.17|388
1738185900000|2025-01-29 21:25:00|2756.26|2755.76|2757.06|2756.56|2758.16|2757.15|2756.05|2755.52|396
1738186200000|2025-01-29 21:30:00|2757.23|2756.73|2757.41|2757.11|2757.71|2757.27|2756.45|2756.07|329
1738186500000|2025-01-29 21:35:00|2757.4|2757.1|2756.91|2756.61|2757.95|2757.52|2756.44|2756.14|466
1738186800000|2025-01-29 21:40:00|2756.9|2756.6|2757.29|2756.99|2757.73|2757.27|2756.82|2756.43|408
1738187100000|2025-01-29 21:45:00|2757.27|2756.97|2758.03|2757.53|2759.14|2757.87|2756.9|2755.86|385
1738187400000|2025-01-29 21:50:00|2758.12|2757.62|2759.48|2758.98|2760.04|2759.27|2757.78|2756.97|454
1738187700000|2025-01-29 21:55:00|2759.4|2758.9|2761.15|2757.33|2762|2759.54|2759.26|2756.56|504
1738191600000|2025-01-29 23:00:00|2761.34|2757.92|2759.83|2757.21|2762.63|2759.28|2758.5|2755.96|279
1738191900000|2025-01-29 23:05:00|2758.54|2758.04|2759.42|2758.92|2760.26|2759.1|2758.47|2756.74|181
1738192200000|2025-01-29 23:10:00|2759.41|2758.91|2760.31|2759.81|2760.92|2759.85|2759.33|2758.02|272
1738192500000|2025-01-29 23:15:00|2760.28|2759.78|2760.36|2759.86|2761.5|2760.3|2760.09|2758.66|243
1738192800000|2025-01-29 23:20:00|2760.46|2759.96|2761.43|2759.31|2761.5|2760.4|2760.16|2758.77|236
1738193100000|2025-01-29 23:25:00|2761.41|2759.33|2760.9|2760.4|2761.88|2760.79|2760.24|2758.67|236
1738193400000|2025-01-29 23:30:00|2760.67|2760.17|2760.87|2758.81|2762.24|2760.5|2759.93|2758.5|304
1738193700000|2025-01-29 23:35:00|2760.86|2758.8|2760.72|2760.22|2761.61|2760.38|2760.05|2758.76|261
1738194000000|2025-01-29 23:40:00|2760.67|2760.17|2760.35|2759.85|2761.84|2760.49|2760.14|2758.55|250
1738194300000|2025-01-29 23:45:00|2760.31|2759.81|2760.39|2759.89|2761.28|2760.08|2760.16|2758.49|268
1738194600000|2025-01-29 23:50:00|2760.37|2759.87|2760.17|2759.67|2761.14|2760.01|2760.06|2758.73|165
1738194900000|2025-01-29 23:55:00|2760.16|2759.66|2760.64|2760.14|2760.77|2760.27|2760.16|2759.66|186
1738195200000|2025-01-30 00:00:00|2760.79|2760.29|2760.07|2759.57|2760.89|2760.39|2759.92|2759.42|197
1738195500000|2025-01-30 00:05:00|2760.09|2759.59|2759.89|2759.39|2760.34|2759.84|2759.87|2759.37|233
1738195800000|2025-01-30 00:10:00|2759.85|2759.35|2759.76|2759.26|2760.17|2759.67|2759.23|2758.73|249
1738196100000|2025-01-30 00:15:00|2759.77|2759.27|2759.77|2759.27|2760.09|2759.59|2759.52|2759.02|188
1738196400000|2025-01-30 00:20:00|2759.8|2759.3|2760.37|2759.87|2760.56|2760.06|2759.74|2759.24|196
1738196700000|2025-01-30 00:25:00|2760.38|2759.88|2761.53|2761.03|2761.59|2761.09|2760.18|2759.68|238
1738197000000|2025-01-30 00:30:00|2761.51|2761.01|2761.89|2761.39|2762.37|2761.87|2761.16|2760.66|275
1738197300000|2025-01-30 00:35:00|2761.88|2761.38|2762.35|2761.85|2762.42|2761.92|2761.67|2761.17|171
1738197600000|2025-01-30 00:40:00|2762.4|2761.9|2762.44|2761.94|2762.79|2762.29|2762.06|2761.56|229
1738197900000|2025-01-30 00:45:00|2762.46|2761.96|2762.77|2762.27|2762.98|2762.58|2762.3|2761.89|374
1738198200000|2025-01-30 00:50:00|2762.7|2762.2|2762.74|2762.24|2763.8|2762.46|2761.97|2760.46|415
1738198500000|2025-01-30 00:55:00|2762.69|2762.19|2763.23|2761.13|2763.7|2762.2|2762.05|2760.53|502
1738198800000|2025-01-30 01:00:00|2763.38|2761.09|2760.61|2760.11|2763.38|2761.85|2760.51|2759.35|839
1738199100000|2025-01-30 01:05:00|2760.63|2760.13|2760.45|2759.95|2761.38|2760.88|2759.36|2758.86|723
1738199400000|2025-01-30 01:10:00|2760.47|2759.97|2760.87|2760.37|2760.97|2760.47|2760.17|2759.67|599
1738199700000|2025-01-30 01:15:00|2760.86|2760.36|2760.39|2759.89|2761.29|2760.79|2759.94|2759.44|613
1738200000000|2025-01-30 01:20:00|2760.22|2759.72|2760.37|2759.87|2760.45|2759.95|2759.76|2759.26|463
1738200300000|2025-01-30 01:25:00|2760.41|2759.91|2761.07|2760.57|2761.5|2761|2760.13|2759.63|470
1738200600000|2025-01-30 01:30:00|2761.1|2760.6|2761.05|2760.55|2761.26|2760.76|2760.14|2759.64|424
1738200900000|2025-01-30 01:35:00|2761.04|2760.54|2761.24|2760.74|2761.4|2760.9|2760.63|2760.13|347
1738201200000|2025-01-30 01:40:00|2761.22|2760.72|2760.33|2759.83|2761.69|2761.19|2759.94|2759.44|465
1738201500000|2025-01-30 01:45:00|2760.32|2759.82|2760.22|2759.72|2761.24|2760.7|2760.03|2758.54|328
1738201800000|2025-01-30 01:50:00|2760.23|2759.73|2760.75|2760.25|2761.75|2760.53|2760.19|2758.41|465
1738202100000|2025-01-30 01:55:00|2760.76|2760.26|2760.57|2760.07|2761.97|2760.61|2760.2|2758.46|422
1738202400000|2025-01-30 02:00:00|2760.38|2759.88|2760.38|2759.88|2761.99|2760.56|2759.94|2758.51|535
1738202700000|2025-01-30 02:05:00|2760.34|2759.84|2760.85|2760.35|2761.83|2760.82|2760.07|2758.57|540
1738203000000|2025-01-30 02:10:00|2760.84|2760.34|2761.18|2760.88|2762.2|2761.17|2760.51|2759.58|438
1738203300000|2025-01-30 02:15:00|2761.2|2760.9|2761.37|2760.87|2762|2761.1|2760.29|2759.18|696
1738203600000|2025-01-30 02:20:00|2761.48|2760.98|2761.2|2760.7|2762.36|2761.63|2760.7|2759.15|770
1738203900000|2025-01-30 02:25:00|2761.19|2760.69|2760.74|2760.24|2761.83|2761.13|2760.46|2759.2|861
1738204200000|2025-01-30 02:30:00|2760.77|2760.27|2760.06|2759.76|2762.1|2760.46|2759.67|2758.25|744
1738204500000|2025-01-30 02:35:00|2760.07|2759.77|2760.21|2759.71|2761.06|2760|2759.54|2758.22|672
1738204800000|2025-01-30 02:40:00|2760.02|2759.52|2760.32|2759.82|2761.16|2760.55|2759.63|2758.66|719
1738205100000|2025-01-30 02:45:00|2760.33|2759.83|2760.24|2759.74|2761.42|2760.14|2759.66|2758.27|716
1738205400000|2025-01-30 02:50:00|2759.97|2759.47|2760.58|2760.28|2761.61|2760.74|2759.78|2758.66|772
1738205700000|2025-01-30 02:55:00|2760.65|2760.35|2760.73|2760.23|2761.86|2760.96|2760.18|2758.86|610
1738206000000|2025-01-30 03:00:00|2760.71|2760.21|2760.56|2760.06|2761.71|2760.63|2759.59|2758.78|626
1738206300000|2025-01-30 03:05:00|2760.55|2760.05|2760.34|2759.84|2761.52|2760.31|2759.55|2758.2|600
1738206600000|2025-01-30 03:10:00|2760.32|2759.82|2760.15|2759.65|2761.5|2760.16|2759.63|2758.58|523
1738206900000|2025-01-30 03:15:00|2760.18|2759.68|2761.24|2760.74|2762.05|2761.06|2759.85|2758.49|503
1738207200000|2025-01-30 03:20:00|2761.26|2760.76|2760.85|2760.35|2762.46|2761.34|2760.73|2759.83|390
1738207500000|2025-01-30 03:25:00|2760.78|2760.28|2760.83|2760.33|2761.38|2760.74|2760.4|2759.33|595
1738207800000|2025-01-30 03:30:00|2760.81|2760.31|2761.54|2761.04|2762.75|2761.65|2760.72|2759.63|636
1738208100000|2025-01-30 03:35:00|2761.52|2761.02|2761.47|2760.97|2762.59|2761.73|2761.09|2760.17|700
1738208400000|2025-01-30 03:40:00|2761.59|2761.09|2762.06|2761.56|2762.54|2762.04|2761.39|2760.89|645
1738208700000|2025-01-30 03:45:00|2762.01|2761.51|2762.41|2761.91|2762.44|2761.94|2761.58|2761.08|546
1738209000000|2025-01-30 03:50:00|2762.38|2761.88|2762.22|2761.72|2762.78|2762.34|2762.03|2761.59|402
1738209300000|2025-01-30 03:55:00|2762.2|2761.7|2762.2|2761.7|2762.39|2761.97|2761.79|2761.3|338
1738209600000|2025-01-30 04:00:00|2762.19|2761.69|2762.96|2762.46|2763.03|2762.66|2761.74|2761.42|369
1738209900000|2025-01-30 04:05:00|2762.9|2762.4|2763.34|2762.84|2763.82|2763.42|2762.68|2762.37|249
1738210200000|2025-01-30 04:10:00|2763.3|2762.8|2763.26|2762.76|2763.69|2763.29|2762.93|2762.44|377
1738210500000|2025-01-30 04:15:00|2763.16|2762.86|2763.28|2762.78|2763.67|2763.26|2762.93|2762.43|257
1738210800000|2025-01-30 04:20:00|2763.29|2762.79|2762.92|2762.42|2763.85|2763.35|2762.76|2762.28|623
1738211100000|2025-01-30 04:25:00|2762.96|2762.46|2762.62|2762.12|2763|2762.58|2762.26|2761.76|404
1738211400000|2025-01-30 04:30:00|2762.6|2762.1|2761.91|2761.41|2762.66|2762.16|2761.68|2761.29|286
1738211700000|2025-01-30 04:35:00|2761.89|2761.39|2761.43|2761.13|2762.42|2761.92|2761.14|2760.72|306
1738212000000|2025-01-30 04:40:00|2761.31|2761.01|2761.19|2760.69|2761.48|2761.18|2760.61|2760.23|441
1738212300000|2025-01-30 04:45:00|2761.16|2760.86|2760.25|2759.95|2761.49|2761.07|2760.23|2759.8|230
1738212600000|2025-01-30 04:50:00|2760.35|2759.85|2760.36|2760.06|2761.14|2760.69|2759.94|2759.64|330
1738212900000|2025-01-30 04:55:00|2760.49|2760.19|2760.77|2760.27|2760.82|2760.43|2760|2759.62|457
1738213200000|2025-01-30 05:00:00|2760.79|2760.29|2760.96|2760.46|2761.4|2760.9|2760.31|2759.81|509
1738213500000|2025-01-30 05:05:00|2760.97|2760.47|2761.34|2760.84|2761.42|2760.97|2760.52|2760.02|348
1738213800000|2025-01-30 05:10:00|2761.37|2760.87|2760.91|2760.41|2761.49|2760.99|2760.32|2759.82|383
1738214100000|2025-01-30 05:15:00|2760.87|2760.37|2760.84|2760.34|2761.15|2760.65|2760.7|2760.2|260
1738214400000|2025-01-30 05:20:00|2760.88|2760.38|2760.63|2760.13|2761.05|2760.55|2760.2|2759.79|344
1738214700000|2025-01-30 05:25:00|2760.67|2760.17|2760.79|2760.29|2761.09|2760.69|2759.97|2759.53|402
1738215000000|2025-01-30 05:30:00|2760.9|2760.4|2760.02|2759.52|2760.9|2760.4|2759.92|2759.42|325
1738215300000|2025-01-30 05:35:00|2760.01|2759.51|2759.32|2758.82|2760.44|2759.96|2759.05|2758.56|315
1738215600000|2025-01-30 05:40:00|2759.67|2759.17|2759.62|2759.12|2759.89|2759.52|2759.3|2758.8|431
1738215900000|2025-01-30 05:45:00|2759.63|2759.13|2760.05|2759.55|2760.65|2760.2|2759.34|2758.88|276
1738216200000|2025-01-30 05:50:00|2759.97|2759.67|2760.69|2760.39|2761.05|2760.57|2759.63|2759.22|394
1738216500000|2025-01-30 05:55:00|2760.72|2760.42|2760.96|2760.46|2761.57|2761.11|2760.28|2759.83|328
1738216800000|2025-01-30 06:00:00|2760.97|2760.47|2760.69|2760.19|2761.73|2761.34|2760.48|2759.98|468
1738217100000|2025-01-30 06:05:00|2760.55|2760.25|2761.52|2761.02|2762.21|2761.82|2760.51|2760.11|365
1738217400000|2025-01-30 06:10:00|2761.53|2761.03|2761.69|2761.19|2761.91|2761.61|2761.03|2760.53|389
1738217700000|2025-01-30 06:15:00|2761.7|2761.2|2761.37|2760.87|2762.58|2762.08|2760.72|2760.22|378
1738218000000|2025-01-30 06:20:00|2761.38|2760.88|2761.81|2761.31|2762.63|2762.3|2761.25|2760.8|425
1738218300000|2025-01-30 06:25:00|2761.83|2761.33|2761.57|2761.07|2762.03|2761.56|2761.17|2760.67|293
1738218600000|2025-01-30 06:30:00|2761.55|2761.05|2761.53|2761.03|2762.06|2761.56|2761.02|2760.52|495
1738218900000|2025-01-30 06:35:00|2761.41|2760.91|2762.05|2761.55|2762.45|2761.95|2761.16|2760.66|343
1738219200000|2025-01-30 06:40:00|2762.1|2761.6|2762.02|2761.52|2763.18|2762.68|2761.87|2761.37|522
1738219500000|2025-01-30 06:45:00|2761.97|2761.47|2762.45|2761.95|2762.98|2762.49|2761.61|2761.11|509
1738219800000|2025-01-30 06:50:00|2762.43|2761.93|2762.85|2762.35|2763.18|2762.83|2761.78|2761.36|451
1738220100000|2025-01-30 06:55:00|2762.94|2762.44|2765.86|2765.36|2766.69|2766.38|2762.74|2762.24|758
1738220400000|2025-01-30 07:00:00|2765.87|2765.37|2766.72|2766.22|2767.49|2766.79|2765.31|2764.37|903
1738220700000|2025-01-30 07:05:00|2766.85|2766.35|2766.23|2765.73|2767.22|2766.92|2765.57|2765.07|778
1738221000000|2025-01-30 07:10:00|2766.22|2765.72|2766.72|2766.22|2767.21|2766.71|2765.83|2765.33|626
1738221300000|2025-01-30 07:15:00|2766.74|2766.24|2768.03|2767.53|2768.64|2768.14|2766.72|2766.22|761
1738221600000|2025-01-30 07:20:00|2768.28|2767.78|2767.55|2767.05|2769.14|2768.21|2767.5|2766.58|716
1738221900000|2025-01-30 07:25:00|2767.58|2767.08|2766.85|2766.35|2767.92|2767.39|2766.41|2765.68|703
1738222200000|2025-01-30 07:30:00|2766.83|2766.33|2766.13|2765.63|2766.84|2766.34|2765.94|2765.44|639
1738222500000|2025-01-30 07:35:00|2766.12|2765.62|2766.71|2766.21|2766.73|2766.23|2765.53|2765.03|660
1738222800000|2025-01-30 07:40:00|2766.73|2766.23|2767.5|2767|2767.97|2767.47|2766.73|2766.23|800
1738223100000|2025-01-30 07:45:00|2767.49|2766.99|2768.14|2767.64|2768.74|2768.27|2767.31|2766.81|721
1738223400000|2025-01-30 07:50:00|2768.16|2767.66|2769.12|2768.62|2769.72|2769.06|2768.12|2767.13|765
1738223700000|2025-01-30 07:55:00|2769.22|2768.72|2769.46|2768.96|2769.89|2769.39|2769.01|2768.51|617
1738224000000|2025-01-30 08:00:00|2769.42|2768.92|2770.23|2769.73|2770.56|2770.2|2768.78|2768.48|971
1738224300000|2025-01-30 08:05:00|2770.21|2769.71|2771.52|2771.02|2772.1|2771.67|2770.12|2769.65|728
1738224600000|2025-01-30 08:10:00|2771.5|2771|2771.2|2770.7|2772.25|2771.93|2770.98|2770.48|693
1738224900000|2025-01-30 08:15:00|2771.29|2770.79|2771.69|2771.19|2771.76|2771.26|2770.4|2769.9|895
1738225200000|2025-01-30 08:20:00|2771.75|2771.25|2772.75|2772.25|2772.8|2772.3|2771.59|2771.09|783
1738225500000|2025-01-30 08:25:00|2772.76|2772.26|2772.95|2772.45|2773.35|2772.86|2771.92|2771.42|753
1738225800000|2025-01-30 08:30:00|2772.94|2772.44|2772.83|2772.33|2773.89|2773.39|2772.4|2771.93|836
1738226100000|2025-01-30 08:35:00|2772.79|2772.29|2773.7|2773.2|2773.89|2773.39|2772.69|2772.21|685
1738226400000|2025-01-30 08:40:00|2773.72|2773.22|2772.33|2771.83|2773.77|2773.39|2771.91|2771.45|653
1738226700000|2025-01-30 08:45:00|2772.32|2771.82|2772.77|2772.27|2772.98|2772.48|2771.25|2770.75|703
1738227000000|2025-01-30 08:50:00|2772.78|2772.28|2774.87|2774.57|2775.6|2775.18|2772.78|2772.28|796
1738227300000|2025-01-30 08:55:00|2774.79|2774.49|2776.58|2776.08|2777|2776.5|2774.78|2774|940
1738227600000|2025-01-30 09:00:00|2776.57|2776.07|2774.98|2774.48|2777.91|2776.34|2774.62|2773.62|937
1738227900000|2025-01-30 09:05:00|2774.89|2774.39|2775.03|2774.53|2775.57|2775.07|2774.36|2773.86|829
1738228200000|2025-01-30 09:10:00|2775.04|2774.54|2775.34|2774.84|2775.76|2775.26|2773.66|2773.18|936
1738228500000|2025-01-30 09:15:00|2775.41|2774.91|2774.18|2773.68|2776.39|2775.89|2773.87|2773.53|699
1738228800000|2025-01-30 09:20:00|2774.22|2773.72|2772.35|2771.85|2774.22|2773.74|2771.77|2771.27|1113
1738229100000|2025-01-30 09:25:00|2772.44|2771.94|2775.44|2774.94|2775.52|2775.02|2771.8|2771.3|784
1738229400000|2025-01-30 09:30:00|2775.55|2775.05|2774.01|2773.51|2776.19|2775.69|2773.88|2773.48|838
1738229700000|2025-01-30 09:35:00|2774.03|2773.53|2775.04|2774.54|2775.43|2775.07|2773.65|2773.16|740
1738230000000|2025-01-30 09:40:00|2774.98|2774.68|2775.23|2774.73|2775.76|2775.46|2774.64|2774.26|903
1738230300000|2025-01-30 09:45:00|2775.29|2774.79|2775.26|2774.76|2775.59|2775.09|2774.38|2773.88|712
1738230600000|2025-01-30 09:50:00|2775.21|2774.71|2774.7|2774.2|2775.99|2775.49|2774.6|2774.1|695
1738230900000|2025-01-30 09:55:00|2774.67|2774.17|2774.58|2774.08|2775.08|2774.62|2773.64|2773.14|565
1738231200000|2025-01-30 10:00:00|2774.61|2774.11|2775.35|2774.85|2776.24|2775.74|2774.12|2773.62|811
1738231500000|2025-01-30 10:05:00|2775.36|2774.86|2776.21|2775.71|2776.28|2775.8|2774.98|2774.62|540
1738231800000|2025-01-30 10:10:00|2776.25|2775.75|2776.89|2776.39|2776.96|2776.46|2775.65|2775.24|722
1738232100000|2025-01-30 10:15:00|2776.88|2776.38|2777.38|2777.08|2778.25|2777.82|2776.69|2776.28|774
1738232400000|2025-01-30 10:20:00|2777.48|2776.98|2778.5|2778.2|2778.77|2778.35|2776.69|2776.39|746
1738232700000|2025-01-30 10:25:00|2778.46|2778.16|2778.34|2778.04|2779.46|2779.09|2778.19|2777.89|738
1738233000000|2025-01-30 10:30:00|2778.35|2778.05|2778.96|2778.46|2779.44|2778.99|2777.8|2777.44|635
1738233300000|2025-01-30 10:35:00|2778.93|2778.43|2779.29|2778.79|2779.76|2779.27|2778.36|2778.01|536
1738233600000|2025-01-30 10:40:00|2779.25|2778.75|2778.64|2778.14|2779.35|2778.85|2778.42|2777.92|550
1738233900000|2025-01-30 10:45:00|2778.67|2778.17|2778.13|2777.63|2778.67|2778.17|2777.79|2777.48|642
1738234200000|2025-01-30 10:50:00|2778.03|2777.73|2777.81|2777.31|2778.45|2778.08|2777.47|2777.14|699
1738234500000|2025-01-30 10:55:00|2777.83|2777.33|2778.59|2778.29|2778.9|2778.42|2777.75|2777.25|664
1738234800000|2025-01-30 11:00:00|2778.58|2778.28|2777.52|2777.22|2778.84|2778.47|2777.38|2777.05|635
1738235100000|2025-01-30 11:05:00|2777.53|2777.23|2777.86|2777.36|2778.29|2777.79|2777.25|2776.95|638
1738235400000|2025-01-30 11:10:00|2777.87|2777.37|2778.26|2777.76|2778.48|2777.98|2777.5|2777.03|636
1738235700000|2025-01-30 11:15:00|2778.16|2777.86|2779.06|2778.56|2779.33|2778.96|2777.78|2777.35|835
1738236000000|2025-01-30 11:20:00|2778.93|2778.63|2779.36|2778.86|2779.74|2779.41|2778.64|2778.14|638
1738236300000|2025-01-30 11:25:00|2779.27|2778.77|2778.75|2778.25|2779.37|2778.97|2778.55|2778.11|449
1738236600000|2025-01-30 11:30:00|2778.77|2778.27|2778.8|2778.3|2779.06|2778.56|2778.42|2777.98|585
1738236900000|2025-01-30 11:35:00|2778.75|2778.25|2779.38|2778.88|2779.83|2779.48|2778.49|2777.99|805
1738237200000|2025-01-30 11:40:00|2779.4|2778.9|2778.48|2777.98|2779.47|2778.97|2778.17|2777.81|772
1738237500000|2025-01-30 11:45:00|2778.46|2777.96|2778.51|2778.21|2778.69|2778.36|2778.19|2777.75|446
1738237800000|2025-01-30 11:50:00|2778.61|2778.11|2778.38|2777.88|2778.67|2778.22|2777.56|2777.26|640
1738238100000|2025-01-30 11:55:00|2778.45|2777.95|2778.07|2777.57|2778.95|2778.47|2777.92|2777.43|858
1738238400000|2025-01-30 12:00:00|2778.08|2777.58|2777.2|2776.7|2778.55|2778.05|2776.48|2776.15|1052
1738238700000|2025-01-30 12:05:00|2777.15|2776.65|2777.97|2777.47|2778.14|2777.84|2777.1|2776.65|743
1738239000000|2025-01-30 12:10:00|2778.01|2777.51|2778.95|2778.65|2779.1|2778.75|2777.76|2777.44|796
1738239300000|2025-01-30 12:15:00|2778.86|2778.56|2778.36|2778.06|2779.66|2779.3|2778.34|2777.99|842
1738239600000|2025-01-30 12:20:00|2778.39|2778.09|2778.28|2777.78|2779.02|2778.59|2778.05|2777.66|597
1738239900000|2025-01-30 12:25:00|2778.25|2777.75|2778.91|2778.61|2779|2778.7|2777.91|2777.61|700
1738240200000|2025-01-30 12:30:00|2778.9|2778.6|2779.08|2778.78|2779.21|2778.84|2778.29|2777.99|819
1738240500000|2025-01-30 12:35:00|2779.09|2778.79|2780.01|2779.71|2780.84|2780.51|2779.09|2778.73|1067
1738240800000|2025-01-30 12:40:00|2779.92|2779.62|2780.77|2780.27|2781.2|2780.81|2779.42|2779.08|915
1738241100000|2025-01-30 12:45:00|2780.79|2780.29|2780.96|2780.46|2781.17|2780.72|2780.37|2780|711
1738241400000|2025-01-30 12:50:00|2780.97|2780.47|2780.41|2779.91|2781.6|2781.23|2779.82|2779.5|1002
1738241700000|2025-01-30 12:55:00|2780.42|2779.92|2780.56|2780.06|2780.72|2780.24|2779.96|2779.46|632
1738242000000|2025-01-30 13:00:00|2780.55|2780.05|2782.49|2781.99|2783.33|2782.97|2780.48|2779.98|1258
1738242300000|2025-01-30 13:05:00|2782.47|2781.97|2781.83|2781.33|2783.1|2782.66|2781.64|2781.15|756
1738242600000|2025-01-30 13:10:00|2781.87|2781.37|2782.28|2781.78|2783.02|2782.53|2781.37|2781.06|788
1738242900000|2025-01-30 13:15:00|2782.22|2781.72|2781.21|2780.71|2782.3|2781.89|2780.34|2780.04|1032
1738243200000|2025-01-30 13:20:00|2781.24|2780.74|2782.24|2781.94|2782.65|2782.35|2780.06|2779.66|1132
1738243500000|2025-01-30 13:25:00|2782.18|2781.88|2783.23|2778.23|2783.48|2782.32|2780.97|2778.23|721
1738243800000|2025-01-30 13:30:00|2782.71|2777.71|2780.17|2779.67|2785.2|2782.24|2779.67|2776.34|1300
1738244100000|2025-01-30 13:35:00|2780.24|2779.74|2782.55|2782.25|2782.96|2782.6|2779.45|2778.95|1700
1738244400000|2025-01-30 13:40:00|2782.59|2782.29|2784.1|2783.6|2784.99|2784.6|2782.51|2782.06|1626
1738244700000|2025-01-30 13:45:00|2784.05|2783.55|2784.29|2783.99|2784.85|2784.48|2783.26|2782.76|1323
1738245000000|2025-01-30 13:50:00|2784.36|2784.06|2784.84|2784.34|2785.41|2784.91|2783.61|2783.31|1249
1738245300000|2025-01-30 13:55:00|2784.98|2784.48|2786.01|2785.71|2786.42|2785.92|2784.28|2783.78|1391
1738245600000|2025-01-30 14:00:00|2785.96|2785.66|2785.01|2784.51|2786.57|2786.07|2784.64|2784.32|1549
1738245900000|2025-01-30 14:05:00|2785|2784.5|2784.53|2784.23|2785.15|2784.77|2783.16|2782.75|1577
1738246200000|2025-01-30 14:10:00|2784.42|2784.12|2784.16|2783.66|2784.76|2784.43|2782.85|2782.41|1597
1738246500000|2025-01-30 14:15:00|2784.18|2783.68|2784.12|2783.82|2785.42|2785.12|2782.77|2782.27|1790
1738246800000|2025-01-30 14:20:00|2784.16|2783.86|2786.15|2785.65|2786.5|2786.04|2783.02|2782.52|1388
1738247100000|2025-01-30 14:25:00|2786.14|2785.64|2787.25|2786.75|2788.6|2788.13|2785.83|2785.33|1343
1738247400000|2025-01-30 14:30:00|2787.52|2787.02|2782.2|2781.7|2787.67|2787.19|2781.94|2781.54|1710
1738247700000|2025-01-30 14:35:00|2782.13|2781.63|2783.39|2783.09|2784.03|2783.69|2780.27|2779.84|1777
1738248000000|2025-01-30 14:40:00|2783.42|2783.12|2784.34|2783.84|2785.36|2784.87|2783.24|2782.94|1853
1738248300000|2025-01-30 14:45:00|2784.29|2783.79|2784.92|2784.42|2785.63|2785.33|2783.57|2783.07|1747
1738248600000|2025-01-30 14:50:00|2784.99|2784.49|2788.34|2787.84|2788.54|2788.17|2784.92|2784.49|1745
1738248900000|2025-01-30 14:55:00|2788.29|2787.79|2789.16|2786.81|2789.38|2789.08|2787.89|2786.81|1616
1738249200000|2025-01-30 15:00:00|2788.55|2788.05|2789.06|2788.76|2789.51|2789.1|2787.57|2787.2|1689
1738249500000|2025-01-30 15:05:00|2789.27|2788.97|2787.68|2787.18|2790.09|2789.75|2787.02|2786.52|1502
1738249800000|2025-01-30 15:10:00|2787.86|2787.36|2790.16|2789.86|2790.45|2790.07|2787.35|2786.9|1429
1738250100000|2025-01-30 15:15:00|2790.03|2789.73|2789.38|2788.88|2790.68|2790.3|2788.91|2788.55|1556
1738250400000|2025-01-30 15:20:00|2789.37|2788.87|2790.18|2789.88|2790.58|2790.28|2788.9|2788.56|1579
1738250700000|2025-01-30 15:25:00|2790.23|2789.93|2790.08|2789.78|2791.5|2791.2|2789.37|2789.07|1540
1738251000000|2025-01-30 15:30:00|2790.17|2789.87|2789.57|2789.27|2790.7|2790.35|2787.64|2787.26|1405
1738251300000|2025-01-30 15:35:00|2789.77|2789.47|2791.76|2791.26|2791.94|2791.44|2789.36|2788.86|1715
1738251600000|2025-01-30 15:40:00|2791.74|2791.24|2792.29|2791.79|2793.13|2792.63|2791.19|2790.69|1664
1738251900000|2025-01-30 15:45:00|2792.39|2791.89|2793.07|2792.77|2793.86|2793.36|2791.4|2790.97|1416
1738252200000|2025-01-30 15:50:00|2793.02|2792.72|2795.7|2795.2|2795.87|2795.42|2792.94|2792.63|1450
1738252500000|2025-01-30 15:55:00|2795.65|2795.15|2795.77|2795.27|2797.16|2796.83|2794.03|2793.62|1738
1738252800000|2025-01-30 16:00:00|2795.72|2795.42|2796.95|2796.45|2798.7|2798.22|2795.43|2794.93|1817
1738253100000|2025-01-30 16:05:00|2796.9|2796.4|2797.34|2796.84|2798.44|2797.94|2796.06|2795.56|1364
1738253400000|2025-01-30 16:10:00|2797.38|2796.88|2794.27|2793.77|2798.65|2798.16|2793.85|2793.55|1553
1738253700000|2025-01-30 16:15:00|2794.35|2793.85|2793.88|2793.38|2795.15|2794.71|2792.57|2792.27|1706
1738254000000|2025-01-30 16:20:00|2793.91|2793.41|2792.68|2792.38|2794.95|2794.45|2791.97|2791.47|1677
1738254300000|2025-01-30 16:25:00|2792.66|2792.36|2791.58|2791.28|2792.85|2792.55|2790.64|2790.34|1727
1738254600000|2025-01-30 16:30:00|2791.92|2791.42|2793.56|2793.06|2794.17|2793.67|2790.4|2790.07|1528
1738254900000|2025-01-30 16:35:00|2793.55|2793.05|2794.28|2793.78|2794.89|2794.42|2792.91|2792.44|1381
1738255200000|2025-01-30 16:40:00|2794.29|2793.79|2792.89|2792.39|2794.84|2794.34|2791.84|2791.34|1311
1738255500000|2025-01-30 16:45:00|2792.88|2792.38|2793.83|2793.33|2794.53|2794.19|2792.46|2791.96|1258
1738255800000|2025-01-30 16:50:00|2793.93|2793.43|2793.17|2792.67|2794.65|2794.15|2792.68|2792.18|1225
1738256100000|2025-01-30 16:55:00|2793.19|2792.69|2790.88|2790.58|2793.71|2793.21|2790.82|2790.42|1501
1738256400000|2025-01-30 17:00:00|2791.33|2791.03|2790.04|2789.54|2791.43|2791.13|2789.03|2788.53|1535
1738256700000|2025-01-30 17:05:00|2789.95|2789.65|2791.25|2790.95|2791.64|2791.34|2789.76|2789.41|1240
1738257000000|2025-01-30 17:10:00|2791.3|2791|2790.69|2790.39|2792.46|2792.07|2790.51|2790.06|1257
1738257300000|2025-01-30 17:15:00|2790.67|2790.37|2790.21|2789.91|2791.33|2790.91|2789.64|2789.24|1315
1738257600000|2025-01-30 17:20:00|2790.2|2789.9|2791.25|2790.95|2791.56|2791.08|2789.41|2789.06|1330
1738257900000|2025-01-30 17:25:00|2791.28|2790.98|2791.45|2791.15|2792.2|2791.75|2790.62|2790.32|1461
1738258200000|2025-01-30 17:30:00|2791.65|2791.35|2794.11|2793.81|2794.19|2793.89|2791.42|2791.12|1565
1738258500000|2025-01-30 17:35:00|2794.02|2793.72|2794.47|2793.97|2795.41|2794.91|2793.4|2793.1|1129
1738258800000|2025-01-30 17:40:00|2794.43|2793.93|2794.98|2794.68|2795.3|2794.8|2793.9|2793.4|1199
1738259100000|2025-01-30 17:45:00|2795.05|2794.75|2794.79|2794.49|2795.84|2795.51|2794.05|2793.75|1029
1738259400000|2025-01-30 17:50:00|2794.8|2794.5|2796.04|2795.54|2796.25|2795.86|2794.09|2793.77|1121
1738259700000|2025-01-30 17:55:00|2796.05|2795.55|2795.83|2795.33|2796.2|2795.8|2794.83|2794.53|1298
1738260000000|2025-01-30 18:00:00|2795.84|2795.34|2796.05|2795.75|2796.5|2796.2|2795.07|2794.72|1198
1738260300000|2025-01-30 18:05:00|2796.07|2795.77|2794.94|2794.64|2796.92|2796.49|2794.94|2794.54|1108
1738260600000|2025-01-30 18:10:00|2794.93|2794.63|2794.19|2793.69|2796.17|2795.78|2793.28|2792.9|1218
1738260900000|2025-01-30 18:15:00|2794.16|2793.66|2794.23|2793.93|2795.93|2795.63|2793.31|2793.01|1221
1738261200000|2025-01-30 18:20:00|2794.31|2794.01|2797.09|2796.59|2797.44|2797.07|2794.23|2793.83|1041
1738261500000|2025-01-30 18:25:00|2796.96|2796.46|2795.11|2794.61|2797.53|2797.09|2794.79|2794.41|985
1738261800000|2025-01-30 18:30:00|2794.97|2794.67|2793.69|2793.39|2795.09|2794.68|2792.43|2792.12|1086
1738262100000|2025-01-30 18:35:00|2793.95|2793.45|2795.12|2794.62|2795.33|2795|2793.91|2793.45|896
1738262400000|2025-01-30 18:40:00|2795.13|2794.63|2795.16|2794.66|2795.69|2795.39|2794.37|2794.05|853
1738262700000|2025-01-30 18:45:00|2795.17|2794.67|2795.33|2794.83|2796.03|2795.53|2794.66|2794.36|764
1738263000000|2025-01-30 18:50:00|2795.37|2794.87|2795.21|2794.71|2796.18|2795.68|2794.83|2794.46|634
1738263300000|2025-01-30 18:55:00|2795.01|2794.51|2795.52|2795.02|2796.2|2795.7|2794.76|2794.26|772
1738263600000|2025-01-30 19:00:00|2795.51|2795.01|2793.71|2793.21|2795.78|2795.28|2793.02|2792.52|895
1738263900000|2025-01-30 19:05:00|2793.58|2793.08|2793.73|2793.23|2794.47|2794|2793.41|2793.06|763
1738264200000|2025-01-30 19:10:00|2793.75|2793.25|2794.6|2794.1|2794.66|2794.33|2793.64|2793.14|653
1738264500000|2025-01-30 19:15:00|2794.58|2794.08|2793.32|2793.02|2794.95|2794.45|2793.03|2792.53|831
1738264800000|2025-01-30 19:20:00|2793.43|2793.13|2791.99|2791.49|2793.8|2793.3|2791.36|2790.9|1173
1738265100000|2025-01-30 19:25:00|2792|2791.5|2791.95|2791.45|2792.27|2791.77|2791.44|2790.94|727
1738265400000|2025-01-30 19:30:00|2791.92|2791.42|2792.24|2791.74|2792.63|2792.26|2790.81|2790.42|513
1738265700000|2025-01-30 19:35:00|2792.18|2791.68|2792.68|2792.18|2793.02|2792.56|2792.02|2791.52|616
1738266000000|2025-01-30 19:40:00|2792.67|2792.17|2793.16|2792.66|2793.29|2792.98|2792.25|2791.87|762
1738266300000|2025-01-30 19:45:00|2793.18|2792.68|2793.08|2792.78|2793.54|2793.12|2792.6|2792.2|618
1738266600000|2025-01-30 19:50:00|2793.11|2792.81|2793.08|2792.58|2793.95|2793.55|2792.88|2792.38|701
1738266900000|2025-01-30 19:55:00|2793.07|2792.57|2793.58|2793.28|2793.91|2793.58|2792.91|2792.51|732
1738267200000|2025-01-30 20:00:00|2793.69|2793.08|2793.12|2792.82|2793.73|2793.23|2792.56|2792.2|1186
1738267500000|2025-01-30 20:05:00|2793.13|2792.83|2794.32|2793.82|2794.54|2794.15|2793.07|2792.65|809
1738267800000|2025-01-30 20:10:00|2794.35|2793.85|2794.38|2794.08|2795.34|2794.98|2793.92|2793.42|668
1738268100000|2025-01-30 20:15:00|2794.36|2794.06|2794.14|2793.64|2794.86|2794.46|2793.84|2793.47|888
1738268400000|2025-01-30 20:20:00|2794.21|2793.71|2795.07|2794.57|2795.45|2795.15|2794.04|2793.58|648
1738268700000|2025-01-30 20:25:00|2795.08|2794.58|2795.1|2794.6|2795.85|2795.42|2794.73|2794.23|867
1738269000000|2025-01-30 20:30:00|2795.08|2794.58|2795.96|2795.46|2795.98|2795.48|2794.94|2794.44|523
1738269300000|2025-01-30 20:35:00|2795.95|2795.45|2794|2793.5|2796.98|2796.68|2793.02|2792.52|1167
1738269600000|2025-01-30 20:40:00|2793.78|2793.28|2795.24|2794.74|2797.09|2796.59|2793.3|2792.8|1248
1738269900000|2025-01-30 20:45:00|2795.27|2794.77|2796.82|2796.32|2798.67|2798.17|2794.69|2794.19|1542
1738270200000|2025-01-30 20:50:00|2796.74|2796.24|2793.96|2793.46|2796.9|2796.4|2793.82|2793.32|1046
1738270500000|2025-01-30 20:55:00|2793.93|2793.43|2795.73|2795.43|2796.26|2795.76|2793.63|2793.13|1192
1738270800000|2025-01-30 21:00:00|2795.75|2795.45|2798|2797.5|2798.75|2798.25|2795.52|2795.02|679
1738271100000|2025-01-30 21:05:00|2797.98|2797.48|2795.46|2794.96|2798.27|2797.84|2795.29|2794.79|575
1738271400000|2025-01-30 21:10:00|2795.51|2795.01|2798.14|2794.06|2798.5|2797.08|2795.18|2793.66|613
1738271700000|2025-01-30 21:15:00|2798.17|2794.05|2797.43|2792.43|2798.97|2795.73|2792.42|2789.41|607
1738272000000|2025-01-30 21:20:00|2797.48|2792.48|2795.27|2790.27|2797.48|2793.27|2791.52|2789.33|289
1738272300000|2025-01-30 21:25:00|2795.35|2790.35|2793.96|2790.66|2799.71|2794.88|2792.11|2788.09|378
1738272600000|2025-01-30 21:30:00|2794.78|2789.78|2793.82|2793.32|2797.23|2794.33|2792.92|2789.44|472
1738272900000|2025-01-30 21:35:00|2793.94|2793.44|2794.5|2791.95|2795.92|2794.42|2792.83|2790.5|540
1738273200000|2025-01-30 21:40:00|2794.51|2791.94|2794.64|2791.83|2795.99|2794.04|2792.71|2790.1|658
1738273500000|2025-01-30 21:45:00|2794.73|2791.62|2795.26|2792.58|2796.01|2793.86|2792.12|2789.73|532
1738273800000|2025-01-30 21:50:00|2795.17|2792.59|2794.31|2793.81|2797.47|2794.53|2793.81|2790.65|663
1738274100000|2025-01-30 21:55:00|2794.35|2793.85|2796.88|2793.79|2797.15|2794.51|2792.49|2789.63|400
1738278000000|2025-01-30 23:00:00|2798.21|2794.05|2797.29|2792.29|2798.21|2794.15|2795.02|2791.29|267
1738278300000|2025-01-30 23:05:00|2797.31|2792.31|2796.89|2791.89|2798.75|2793.75|2795.86|2791.52|269
1738278600000|2025-01-30 23:10:00|2796.87|2791.87|2797.87|2792.87|2798.11|2793.11|2794.43|2789.43|428
1738278900000|2025-01-30 23:15:00|2797.76|2792.76|2794.56|2794.06|2798.25|2794.8|2794.56|2792.14|171
1738279200000|2025-01-30 23:20:00|2794.13|2793.63|2794.59|2794.09|2795.08|2794.51|2794|2793.04|134
1738279500000|2025-01-30 23:25:00|2794.53|2794.03|2795.94|2793.9|2796.01|2794.67|2794.22|2793.72|114
1738279800000|2025-01-30 23:30:00|2795.93|2794.6|2793.89|2793.39|2795.93|2794.6|2793.54|2793.14|149
1738280100000|2025-01-30 23:35:00|2793.84|2793.34|2793.75|2793.45|2794.46|2793.96|2793.32|2792.82|258
1738280400000|2025-01-30 23:40:00|2793.74|2793.44|2793.95|2793.45|2794.84|2794.43|2793.68|2793.18|115
1738280700000|2025-01-30 23:45:00|2793.93|2793.43|2795.46|2794.96|2796.27|2795.81|2793.92|2793.42|169
1738281000000|2025-01-30 23:50:00|2795.43|2794.93|2795.08|2794.58|2796.56|2796.06|2794.51|2794.01|165
1738281300000|2025-01-30 23:55:00|2795.07|2794.57|2796.62|2796.12|2797.06|2796.76|2794.94|2794.44|199
1738281600000|2025-01-31 00:00:00|2796.74|2796.24|2797.5|2797|2797.84|2797.34|2795.63|2795.13|255
1738281900000|2025-01-31 00:05:00|2797.46|2796.96|2797.83|2797.33|2799.62|2799.12|2797.2|2796.7|226
1738282200000|2025-01-31 00:10:00|2797.96|2797.46|2797.67|2797.17|2798.41|2797.92|2797.55|2797.05|103
1738282500000|2025-01-31 00:15:00|2797.65|2797.15|2798.44|2797.94|2798.67|2798.17|2797.11|2796.81|147
1738282800000|2025-01-31 00:20:00|2798.45|2797.95|2797.93|2797.43|2798.9|2798.49|2797.7|2797.2|135
1738283100000|2025-01-31 00:25:00|2798.15|2797.65|2798.25|2797.75|2798.28|2797.78|2797.12|2796.62|220
1738283400000|2025-01-31 00:30:00|2798.1|2797.6|2796.22|2795.72|2799.35|2798.66|2796.19|2795.69|260
1738283700000|2025-01-31 00:35:00|2796.18|2795.68|2796.5|2796|2797.07|2796.57|2795.9|2795.46|282
1738284000000|2025-01-31 00:40:00|2796.51|2796.01|2796.54|2796.04|2797.02|2796.52|2795.8|2795.3|200
1738284300000|2025-01-31 00:45:00|2796.53|2796.03|2796.47|2795.97|2797.46|2796.96|2795.7|2795.2|231
1738284600000|2025-01-31 00:50:00|2796.42|2795.92|2795.63|2795.33|2797.33|2796.93|2795.3|2794.32|273
1738284900000|2025-01-31 00:55:00|2796.3|2796|2796.1|2795.6|2796.95|2796|2794.39|2793.45|467
1738285200000|2025-01-31 01:00:00|2796.14|2795.64|2795.41|2795.11|2796.45|2795.95|2794.82|2794.37|592
1738285500000|2025-01-31 01:05:00|2795.51|2795.01|2795.62|2795.12|2796.42|2795.92|2795.27|2794.77|614
1738285800000|2025-01-31 01:10:00|2795.46|2794.96|2796.57|2796.07|2796.99|2796.69|2795.46|2794.96|375
1738286100000|2025-01-31 01:15:00|2796.62|2796.12|2796.29|2795.79|2796.62|2796.27|2795.7|2795.36|348
1738286400000|2025-01-31 01:20:00|2796.53|2796.03|2796.38|2795.88|2797.01|2796.51|2796.14|2795.64|500
1738286700000|2025-01-31 01:25:00|2796.41|2795.91|2795.29|2794.79|2797.01|2796.71|2795.12|2794.62|822
1738287000000|2025-01-31 01:30:00|2795.34|2794.84|2795.37|2795.07|2795.63|2795.18|2794.74|2794.38|620
1738287300000|2025-01-31 01:35:00|2795.34|2795.04|2796.16|2795.66|2796.53|2796.13|2794.92|2794.58|628
1738287600000|2025-01-31 01:40:00|2796.18|2795.68|2795.69|2795.19|2796.42|2796.12|2795.52|2795.02|620
1738287900000|2025-01-31 01:45:00|2795.72|2795.22|2795.83|2795.33|2796.26|2795.76|2795.44|2794.94|490
1738288200000|2025-01-31 01:50:00|2795.87|2795.37|2795.82|2795.32|2796.33|2795.83|2795.12|2794.82|542
1738288500000|2025-01-31 01:55:00|2795.89|2795.39|2796.71|2796.21|2797.15|2796.65|2795.74|2795.39|776
1738288800000|2025-01-31 02:00:00|2796.59|2796.09|2796.04|2795.54|2797.12|2796.62|2795.17|2794.67|564
1738289100000|2025-01-31 02:05:00|2796.11|2795.61|2796.09|2795.59|2796.63|2796.19|2795.27|2794.77|562
1738289400000|2025-01-31 02:10:00|2796.12|2795.62|2797.47|2796.97|2797.88|2797.38|2796.02|2795.52|552
1738289700000|2025-01-31 02:15:00|2797.5|2797|2798.19|2797.69|2798.65|2798.15|2797.5|2797|384
1738290000000|2025-01-31 02:20:00|2797.9|2797.4|2797.17|2796.67|2798.79|2798.29|2797.06|2796.61|452
1738290300000|2025-01-31 02:25:00|2797.39|2796.89|2796.85|2796.35|2797.52|2797.02|2796.43|2796.12|487
1738290600000|2025-01-31 02:30:00|2796.7|2796.4|2797.32|2796.82|2797.44|2797.05|2795.86|2795.56|505
1738290900000|2025-01-31 02:35:00|2797.41|2796.91|2795.31|2794.81|2797.86|2797.36|2794.94|2794.48|409
1738291200000|2025-01-31 02:40:00|2794.97|2794.47|2796.71|2796.21|2797.37|2796.97|2794.77|2794.38|715
1738291500000|2025-01-31 02:45:00|2796.65|2796.15|2797.27|2796.77|2797.42|2796.98|2796.25|2795.79|591
1738291800000|2025-01-31 02:50:00|2797.37|2796.87|2797.78|2797.28|2798.24|2797.74|2797.04|2796.54|537
1738292100000|2025-01-31 02:55:00|2797.71|2797.21|2796.69|2796.19|2797.93|2797.43|2796.45|2795.95|636
1738292400000|2025-01-31 03:00:00|2796.55|2796.05|2796.84|2796.34|2797.43|2796.93|2796.06|2795.56|700
1738292700000|2025-01-31 03:05:00|2796.77|2796.27|2797.96|2797.46|2798.8|2798.3|2796.37|2795.62|575
1738293000000|2025-01-31 03:10:00|2797.98|2797.48|2797.7|2797.2|2798.31|2797.81|2797.31|2796.88|496
1738293300000|2025-01-31 03:15:00|2797.76|2797.26|2797.49|2796.99|2798.27|2797.86|2797.18|2796.68|687
1738293600000|2025-01-31 03:20:00|2797.52|2797.02|2797.39|2796.89|2797.95|2797.45|2796.95|2796.45|503
1738293900000|2025-01-31 03:25:00|2797.44|2796.94|2797.28|2796.78|2798.16|2797.66|2796.9|2796.4|571
1738294200000|2025-01-31 03:30:00|2797.26|2796.76|2797.94|2797.44|2798.05|2797.55|2796.89|2796.39|668
1738294500000|2025-01-31 03:35:00|2797.98|2797.48|2797.4|2796.9|2798.03|2797.53|2797.02|2796.52|611
1738294800000|2025-01-31 03:40:00|2797.36|2796.86|2797.43|2796.93|2797.92|2797.42|2797.08|2796.58|562
1738295100000|2025-01-31 03:45:00|2797.61|2797.11|2797.27|2796.77|2797.86|2797.36|2797.05|2796.63|436
1738295400000|2025-01-31 03:50:00|2797.46|2796.96|2797.45|2796.95|2797.78|2797.28|2797.11|2796.61|355
1738295700000|2025-01-31 03:55:00|2797.51|2797.01|2796.75|2796.25|2797.72|2797.26|2796.64|2796.14|364
1738296000000|2025-01-31 04:00:00|2796.72|2796.22|2795.54|2795.04|2796.72|2796.22|2795.54|2795.04|280
1738296300000|2025-01-31 04:05:00|2795.65|2795.15|2795.72|2795.22|2795.99|2795.49|2795.18|2794.75|436
1738296600000|2025-01-31 04:10:00|2795.75|2795.25|2795.39|2794.89|2795.86|2795.36|2795.25|2794.78|339
1738296900000|2025-01-31 04:15:00|2795.5|2795|2795.58|2795.08|2795.85|2795.49|2794.77|2794.34|288
1738297200000|2025-01-31 04:20:00|2795.65|2795.15|2795.38|2795.08|2795.77|2795.35|2795.18|2794.78|241
1738297500000|2025-01-31 04:25:00|2795.41|2795.11|2795.19|2794.89|2795.98|2795.48|2795.14|2794.78|248
1738297800000|2025-01-31 04:30:00|2795.21|2794.91|2795.29|2794.99|2795.9|2795.4|2795.06|2794.72|442
1738298100000|2025-01-31 04:35:00|2795.32|2795.02|2795.52|2795.02|2795.87|2795.37|2795.17|2794.78|520
1738298400000|2025-01-31 04:40:00|2795.55|2795.05|2796.15|2795.65|2796.3|2795.8|2795.48|2794.99|384
1738298700000|2025-01-31 04:45:00|2796.17|2795.67|2796.5|2796|2796.76|2796.26|2795.99|2795.49|384
1738299000000|2025-01-31 04:50:00|2796.47|2795.97|2795.5|2795|2796.56|2796.06|2794.5|2794.1|684
1738299300000|2025-01-31 04:55:00|2795.4|2795.1|2796.2|2795.9|2796.5|2796.11|2795.28|2794.98|632
1738299600000|2025-01-31 05:00:00|2795.91|2795.61|2796.5|2796.2|2796.59|2796.29|2795.38|2795.03|592
1738299900000|2025-01-31 05:05:00|2796.55|2796.25|2796.24|2795.74|2796.85|2796.35|2795.52|2795.02|549
1738300200000|2025-01-31 05:10:00|2796.32|2795.82|2796.36|2795.86|2796.65|2796.35|2795.34|2794.84|399
1738300500000|2025-01-31 05:15:00|2796.43|2795.93|2796.32|2795.82|2796.58|2796.08|2795.69|2795.25|437
1738300800000|2025-01-31 05:20:00|2796.37|2795.87|2795.58|2795.08|2796.41|2796.02|2795.44|2794.94|434
1738301100000|2025-01-31 05:25:00|2795.5|2795|2795.42|2795.12|2795.99|2795.69|2795.13|2794.75|445
1738301400000|2025-01-31 05:30:00|2795.65|2795.35|2794.49|2793.99|2795.65|2795.35|2794.15|2793.78|531
1738301700000|2025-01-31 05:35:00|2794.3|2793.8|2796.29|2795.79|2796.34|2795.92|2793.9|2793.6|670
1738302000000|2025-01-31 05:40:00|2796.36|2795.86|2795.08|2794.58|2796.67|2796.22|2794.45|2793.95|527
1738302300000|2025-01-31 05:45:00|2794.83|2794.33|2795.23|2794.73|2795.59|2795.09|2794.45|2793.95|553
1738302600000|2025-01-31 05:50:00|2795.2|2794.7|2795.73|2795.23|2796.12|2795.62|2795.2|2794.7|669
1738302900000|2025-01-31 05:55:00|2795.76|2795.26|2796.07|2795.57|2796.25|2795.75|2795.47|2794.97|656
1738303200000|2025-01-31 06:00:00|2796.03|2795.53|2795.56|2795.06|2796.05|2795.55|2794.85|2794.35|452
1738303500000|2025-01-31 06:05:00|2795.61|2795.11|2795.8|2795.3|2796.3|2795.8|2795.26|2794.79|475
1738303800000|2025-01-31 06:10:00|2795.82|2795.32|2795.25|2794.75|2796.28|2795.78|2795.01|2794.51|466
1738304100000|2025-01-31 06:15:00|2795.14|2794.64|2794.48|2793.98|2795.56|2795.06|2793.65|2793.15|349
1738304400000|2025-01-31 06:20:00|2794.51|2794.01|2794.79|2794.29|2795.39|2794.89|2794.05|2793.55|400
1738304700000|2025-01-31 06:25:00|2794.67|2794.17|2795.08|2794.58|2795.18|2794.75|2793.91|2793.41|416
1738305000000|2025-01-31 06:30:00|2794.99|2794.49|2794.35|2793.85|2795.17|2794.67|2794.06|2793.56|351
1738305300000|2025-01-31 06:35:00|2794.37|2793.87|2795.13|2794.63|2795.23|2794.73|2794.28|2793.78|421
1738305600000|2025-01-31 06:40:00|2795.11|2794.61|2794.95|2794.45|2796.13|2795.63|2794.85|2794.35|494
1738305900000|2025-01-31 06:45:00|2794.96|2794.46|2795.8|2795.3|2796.1|2795.8|2794.36|2793.9|532
1738306200000|2025-01-31 06:50:00|2795.94|2795.44|2793.82|2793.32|2795.94|2795.44|2793.6|2793.1|476
1738306500000|2025-01-31 06:55:00|2793.8|2793.3|2793.15|2792.65|2794.2|2793.7|2792.5|2792|646
1738306800000|2025-01-31 07:00:00|2792.94|2792.44|2793.58|2793.28|2794.16|2793.76|2792.55|2792.19|664
1738307100000|2025-01-31 07:05:00|2793.62|2793.32|2794.45|2793.95|2795.32|2795.01|2793.54|2793.04|666
1738307400000|2025-01-31 07:10:00|2794.24|2793.74|2796.37|2795.87|2796.58|2796.08|2793.94|2793.44|625
1738307700000|2025-01-31 07:15:00|2796.39|2795.89|2797.56|2797.06|2797.68|2797.18|2796.36|2795.86|578
1738308000000|2025-01-31 07:20:00|2797.52|2797.02|2799.12|2798.62|2799.31|2798.81|2797|2796.5|657
1738308300000|2025-01-31 07:25:00|2799.18|2798.68|2800.04|2799.54|2800.38|2800.01|2798.67|2798.17|620
1738308600000|2025-01-31 07:30:00|2800.22|2799.72|2800.44|2799.94|2801.19|2800.69|2799.59|2799.09|712
1738308900000|2025-01-31 07:35:00|2800.4|2799.9|2799.87|2799.37|2800.67|2800.17|2799.16|2798.66|688
1738309200000|2025-01-31 07:40:00|2799.89|2799.39|2798.23|2797.73|2800.77|2800.27|2797.7|2797.2|774
1738309500000|2025-01-31 07:45:00|2798.05|2797.55|2799.37|2798.87|2799.61|2799.11|2798.05|2797.55|718
1738309800000|2025-01-31 07:50:00|2799.42|2798.92|2798.53|2798.03|2800.1|2799.6|2798.13|2797.63|514
1738310100000|2025-01-31 07:55:00|2798.5|2798|2798.5|2798.2|2799.22|2798.92|2797.75|2797.25|531
1738310400000|2025-01-31 08:00:00|2798.46|2798.16|2797.67|2797.17|2799.69|2799.39|2797.16|2796.74|804
1738310700000|2025-01-31 08:05:00|2797.53|2797.03|2797.84|2797.34|2798.24|2797.74|2795.94|2795.54|716
1738311000000|2025-01-31 08:10:00|2797.95|2797.45|2798.26|2797.76|2798.83|2798.43|2797.21|2796.87|550
1738311300000|2025-01-31 08:15:00|2798.1|2797.6|2797|2796.5|2798.45|2797.95|2796.2|2795.7|483
1738311600000|2025-01-31 08:20:00|2797.03|2796.53|2795.21|2794.71|2797.3|2796.8|2794.39|2793.89|713
1738311900000|2025-01-31 08:25:00|2795.1|2794.6|2794.17|2793.67|2795.11|2794.61|2793.75|2793.25|823
1738312200000|2025-01-31 08:30:00|2794.14|2793.64|2793.34|2792.84|2794.33|2793.83|2792.88|2792.38|762
1738312500000|2025-01-31 08:35:00|2793.4|2792.9|2793.83|2793.33|2794.52|2794.2|2792.64|2792.24|804
1738312800000|2025-01-31 08:40:00|2793.85|2793.35|2794.54|2794.04|2795.22|2794.72|2793.64|2793.21|672
1738313100000|2025-01-31 08:45:00|2794.47|2793.97|2794.04|2793.54|2794.93|2794.43|2793.78|2793.28|659
1738313400000|2025-01-31 08:50:00|2793.9|2793.4|2793.57|2793.07|2794.6|2794.1|2793.16|2792.85|485
1738313700000|2025-01-31 08:55:00|2793.49|2792.99|2793.63|2793.13|2794.05|2793.55|2792.14|2791.64|575
1738314000000|2025-01-31 09:00:00|2793.57|2793.27|2793.9|2793.4|2795.04|2794.74|2792.97|2792.47|1060
1738314300000|2025-01-31 09:05:00|2793.94|2793.44|2794.94|2794.44|2795.22|2794.72|2793.23|2792.73|618
1738314600000|2025-01-31 09:10:00|2794.83|2794.33|2795.06|2794.56|2795.76|2795.43|2794.26|2793.76|700
1738314900000|2025-01-31 09:15:00|2795.11|2794.61|2795.36|2794.86|2795.6|2795.25|2794.04|2793.62|599
1738315200000|2025-01-31 09:20:00|2795.21|2794.91|2795.33|2795.03|2795.58|2795.22|2794.05|2793.7|591
1738315500000|2025-01-31 09:25:00|2795.32|2795.02|2794.98|2794.48|2795.5|2795.18|2794.3|2793.97|457
1738315800000|2025-01-31 09:30:00|2795.06|2794.56|2796.37|2795.87|2796.49|2796.11|2794.56|2794.2|510
1738316100000|2025-01-31 09:35:00|2796.45|2795.95|2796.49|2795.99|2796.89|2796.52|2795.97|2795.54|494
1738316400000|2025-01-31 09:40:00|2796.57|2796.07|2794.88|2794.38|2796.57|2796.07|2794.57|2794.07|492
1738316700000|2025-01-31 09:45:00|2794.8|2794.3|2794.32|2793.82|2795.14|2794.83|2793.9|2793.48|606
1738317000000|2025-01-31 09:50:00|2794.34|2793.84|2795.46|2794.96|2795.55|2795.15|2793.99|2793.57|697
1738317300000|2025-01-31 09:55:00|2795.43|2794.93|2794.19|2793.69|2795.61|2795.26|2793.97|2793.47|519
1738317600000|2025-01-31 10:00:00|2794.15|2793.65|2794.2|2793.9|2794.74|2794.26|2793.11|2792.61|776
1738317900000|2025-01-31 10:05:00|2794.32|2793.82|2795.12|2794.62|2795.48|2794.98|2794.12|2793.62|717
1738318200000|2025-01-31 10:10:00|2795.19|2794.69|2793.07|2792.77|2795.61|2795.11|2792.5|2792.2|718
1738318500000|2025-01-31 10:15:00|2793.17|2792.67|2793.44|2792.94|2794.18|2793.68|2791.98|2791.57|720
1738318800000|2025-01-31 10:20:00|2793.64|2793.14|2794.5|2794|2795|2794.6|2793.27|2792.9|710
1738319100000|2025-01-31 10:25:00|2794.72|2794.22|2794.45|2793.95|2795|2794.5|2794.01|2793.51|510
1738319400000|2025-01-31 10:30:00|2794.63|2794.13|2792.26|2791.76|2794.8|2794.3|2791.23|2790.82|717
1738319700000|2025-01-31 10:35:00|2792.19|2791.89|2792.16|2791.66|2792.93|2792.5|2791.31|2790.81|672
1738320000000|2025-01-31 10:40:00|2792.21|2791.71|2792.13|2791.63|2792.77|2792.27|2791.69|2791.19|520
1738320300000|2025-01-31 10:45:00|2792.17|2791.67|2793.73|2793.23|2794.08|2793.58|2791.91|2791.41|655
1738320600000|2025-01-31 10:50:00|2793.77|2793.27|2794.81|2794.51|2795.23|2794.73|2793.63|2793.13|728
1738320900000|2025-01-31 10:55:00|2794.93|2794.63|2794.62|2794.12|2794.99|2794.68|2793.83|2793.33|559
1738321200000|2025-01-31 11:00:00|2794.58|2794.08|2793.81|2793.51|2794.94|2794.56|2792.52|2792.14|811
1738321500000|2025-01-31 11:05:00|2793.8|2793.5|2794.82|2794.32|2795.13|2794.63|2793.22|2792.85|622
1738321800000|2025-01-31 11:10:00|2794.88|2794.38|2795.35|2794.85|2795.54|2795.09|2793.8|2793.3|436
1738322100000|2025-01-31 11:15:00|2795.49|2794.99|2796.59|2796.09|2796.73|2796.23|2794.92|2794.55|642
1738322400000|2025-01-31 11:20:00|2796.62|2796.12|2795.79|2795.29|2796.7|2796.4|2795.18|2794.68|740
1738322700000|2025-01-31 11:25:00|2795.82|2795.32|2796.82|2796.32|2797.67|2797.17|2795.55|2795.05|966
1738323000000|2025-01-31 11:30:00|2797.08|2796.58|2796.88|2796.38|2797.61|2797.11|2796.43|2795.93|694
1738323300000|2025-01-31 11:35:00|2796.79|2796.29|2797.84|2797.34|2798.03|2797.53|2796.33|2795.83|744
1738323600000|2025-01-31 11:40:00|2797.83|2797.33|2797.42|2796.92|2798.35|2797.85|2796.65|2796.15|795
1738323900000|2025-01-31 11:45:00|2797.39|2796.89|2798.58|2798.08|2799.14|2798.18|2796.81|2796.31|631
1738324200000|2025-01-31 11:50:00|2798.49|2797.99|2800.4|2799.9|2800.6|2800.1|2798.3|2797.8|667
1738324500000|2025-01-31 11:55:00|2800.37|2799.87|2800.48|2799.98|2801.09|2800.59|2799.6|2799.1|870
1738324800000|2025-01-31 12:00:00|2800.39|2799.89|2802.43|2801.93|2802.6|2802.1|2800.1|2799.6|933
1738325100000|2025-01-31 12:05:00|2802.46|2801.96|2801.64|2801.14|2802.99|2802.54|2801.2|2800.81|677
1738325400000|2025-01-31 12:10:00|2801.63|2801.13|2802.39|2801.89|2803.07|2802.67|2801.06|2800.58|679
1738325700000|2025-01-31 12:15:00|2802.41|2801.91|2805.28|2804.78|2805.44|2805.06|2801.93|2801.43|860
1738326000000|2025-01-31 12:20:00|2805.33|2804.83|2805.33|2804.83|2806.01|2805.56|2803.97|2803.57|654
1738326300000|2025-01-31 12:25:00|2805.3|2804.8|2805.68|2805.18|2806.16|2805.86|2805.06|2804.66|561
1738326600000|2025-01-31 12:30:00|2805.55|2805.05|2805.62|2805.12|2806.26|2805.92|2804.8|2804.3|710
1738326900000|2025-01-31 12:35:00|2805.63|2805.13|2806.3|2805.8|2807.06|2806.56|2805.39|2804.89|729
1738327200000|2025-01-31 12:40:00|2806.43|2805.93|2807.56|2807.06|2808|2807.51|2806.06|2805.56|626
1738327500000|2025-01-31 12:45:00|2807.62|2807.12|2807.42|2806.92|2808.04|2807.54|2806.1|2805.6|739
1738327800000|2025-01-31 12:50:00|2807.4|2806.9|2806.11|2805.61|2807.6|2807.1|2805.59|2805.09|562
1738328100000|2025-01-31 12:55:00|2806.16|2805.66|2805.58|2805.28|2806.34|2805.84|2804.88|2804.46|581
1738328400000|2025-01-31 13:00:00|2805.5|2805.2|2805.21|2804.71|2806.07|2805.77|2804.21|2803.71|909
1738328700000|2025-01-31 13:05:00|2805.16|2804.66|2804.94|2804.44|2805.43|2805.03|2804.71|2804.21|823
1738329000000|2025-01-31 13:10:00|2805.07|2804.57|2805.02|2804.52|2805.39|2805.09|2804.14|2803.64|996
1738329300000|2025-01-31 13:15:00|2804.95|2804.45|2806.34|2805.84|2806.55|2806.05|2804.88|2804.38|855
1738329600000|2025-01-31 13:20:00|2806.28|2805.78|2805.43|2804.93|2806.88|2806.38|2804.49|2803.99|910
1738329900000|2025-01-31 13:25:00|2805.48|2804.98|2806.2|2804.64|2806.74|2806.24|2805.03|2804.53|642
1738330200000|2025-01-31 13:30:00|2807.88|2802.88|2806.11|2805.61|2808.2|2805.95|2803.66|2800.06|715
1738330500000|2025-01-31 13:35:00|2806.06|2805.56|2808.13|2807.63|2808.27|2807.82|2803.63|2803.13|1151
1738330800000|2025-01-31 13:40:00|2808.15|2807.65|2807.63|2807.13|2808.93|2808.43|2807.17|2806.69|907
1738331100000|2025-01-31 13:45:00|2807.82|2807.32|2806.77|2806.27|2808.32|2807.82|2805.81|2805.31|938
1738331400000|2025-01-31 13:50:00|2806.8|2806.3|2806.59|2806.09|2807.16|2806.66|2805.37|2804.87|972
1738331700000|2025-01-31 13:55:00|2806.53|2806.03|2806.68|2806.38|2807.4|2806.9|2806.3|2805.85|982
1738332000000|2025-01-31 14:00:00|2806.69|2806.39|2806.88|2806.58|2807.39|2806.89|2805.47|2804.97|1312
1738332300000|2025-01-31 14:05:00|2807.19|2806.89|2805.81|2805.31|2807.69|2807.38|2805.23|2804.93|1031
1738332600000|2025-01-31 14:10:00|2805.61|2805.11|2805.99|2805.49|2806.18|2805.85|2804.74|2804.44|942
1738332900000|2025-01-31 14:15:00|2806|2805.5|2806.58|2806.28|2806.89|2806.53|2804.75|2804.45|1009
1738333200000|2025-01-31 14:20:00|2806.65|2806.35|2807.45|2807.15|2807.82|2807.35|2805.91|2805.61|999
1738333500000|2025-01-31 14:25:00|2807.56|2807.06|2807.91|2807.41|2808.14|2807.71|2806.78|2806.35|1032
1738333800000|2025-01-31 14:30:00|2808|2807.5|2809.13|2808.83|2809.42|2809.12|2807.29|2806.94|1044
1738334100000|2025-01-31 14:35:00|2809.07|2808.77|2808.7|2808.4|2809.43|2809.01|2807|2806.51|1459
1738334400000|2025-01-31 14:40:00|2808.73|2808.43|2809.45|2808.95|2810|2809.25|2808.17|2803.82|1026
1738334700000|2025-01-31 14:45:00|2810.7|2807.48|2807.93|2807.43|2810.7|2809.18|2805.31|2805.01|1234
1738335000000|2025-01-31 14:50:00|2807.95|2807.45|2809.09|2808.79|2809.4|2809.07|2807.35|2807|1077
1738335300000|2025-01-31 14:55:00|2809.06|2808.76|2812.79|2812.29|2813.01|2812.7|2809.06|2808.76|1191
1738335600000|2025-01-31 15:00:00|2812.73|2812.43|2813.49|2812.99|2814.13|2813.71|2812.56|2812.26|1164
1738335900000|2025-01-31 15:05:00|2813.52|2813.02|2814.81|2814.51|2815.32|2815.02|2813.34|2812.84|1350
1738336200000|2025-01-31 15:10:00|2814.84|2814.54|2815.67|2815.37|2817.43|2817.13|2814.59|2814.24|1274
1738336500000|2025-01-31 15:15:00|2815.69|2815.39|2812.26|2811.96|2815.77|2815.39|2811.39|2811.02|1258
1738336800000|2025-01-31 15:20:00|2812.12|2811.82|2810.59|2810.09|2812.84|2812.45|2809.52|2809.21|1391
1738337100000|2025-01-31 15:25:00|2810.6|2810.1|2810.06|2809.76|2813.29|2812.99|2809.9|2809.41|1301
1738337400000|2025-01-31 15:30:00|2810.09|2809.79|2810.78|2810.48|2810.82|2810.52|2808.51|2808.21|1367
1738337700000|2025-01-31 15:35:00|2810.73|2810.43|2811.35|2811.05|2811.8|2811.41|2809.72|2809.42|1227
1738338000000|2025-01-31 15:40:00|2811.51|2811.01|2811.69|2811.19|2811.85|2811.55|2810.22|2809.92|1064
1738338300000|2025-01-31 15:45:00|2811.65|2811.15|2809.9|2809.6|2811.85|2811.5|2809.62|2809.24|1190
1738338600000|2025-01-31 15:50:00|2810.07|2809.77|2810.24|2809.94|2810.93|2810.51|2808.99|2808.59|1132
1738338900000|2025-01-31 15:55:00|2810.28|2809.98|2809.51|2809.21|2811.11|2810.8|2808.99|2808.69|1389
1738339200000|2025-01-31 16:00:00|2809.49|2809.19|2807.72|2807.22|2809.89|2809.59|2807.29|2806.92|1318
1738339500000|2025-01-31 16:05:00|2807.86|2807.36|2809.56|2809.26|2810.17|2809.77|2807.55|2807.16|1078
1738339800000|2025-01-31 16:10:00|2809.54|2809.24|2809.81|2809.51|2810.59|2810.23|2809.35|2809.04|1078
1738340100000|2025-01-31 16:15:00|2809.74|2809.44|2806.52|2806.22|2809.98|2809.55|2806.02|2805.66|1223
1738340400000|2025-01-31 16:20:00|2806.45|2806.15|2806|2805.5|2807.61|2807.31|2805.77|2805.37|1152
1738340700000|2025-01-31 16:25:00|2806.01|2805.51|2806.76|2806.46|2806.91|2806.61|2805.15|2804.77|932
1738341000000|2025-01-31 16:30:00|2806.95|2806.45|2808.35|2808.05|2809.33|2808.98|2806.82|2806.42|841
1738341300000|2025-01-31 16:35:00|2808.32|2808.02|2808.16|2807.86|2808.88|2808.53|2806.89|2806.59|656
1738341600000|2025-01-31 16:40:00|2808.02|2807.72|2807.61|2807.11|2809.96|2809.66|2806.71|2806.41|633
1738341900000|2025-01-31 16:45:00|2807.52|2807.02|2806.88|2806.38|2808.01|2807.51|2806.26|2805.93|578
1738342200000|2025-01-31 16:50:00|2806.84|2806.34|2808.65|2808.15|2808.78|2808.32|2806.23|2805.73|529
1738342500000|2025-01-31 16:55:00|2808.69|2808.19|2807.78|2807.28|2808.82|2808.41|2806.2|2805.7|769
1738342800000|2025-01-31 17:00:00|2807.77|2807.27|2809.37|2809.07|2809.89|2809.39|2807.56|2807.07|915
1738343100000|2025-01-31 17:05:00|2809.47|2808.97|2806.9|2806.6|2810.31|2810.01|2805.89|2804.79|1135
1738343400000|2025-01-31 17:10:00|2806.85|2806.55|2806.73|2806.23|2807.7|2807.39|2803.19|2802.89|1590
1738343700000|2025-01-31 17:15:00|2806.38|2805.88|2811.44|2810.94|2813.05|2812.75|2803.81|2803.51|1622
1738344000000|2025-01-31 17:20:00|2811.37|2810.87|2809.58|2809.08|2812.67|2812.17|2808.77|2808.27|1311
1738344300000|2025-01-31 17:25:00|2809.55|2809.05|2808.25|2807.75|2809.93|2809.43|2806.5|2806|1269
1738344600000|2025-01-31 17:30:00|2808.38|2807.88|2809.17|2808.87|2810.31|2810.01|2807.49|2806.99|1293
1738344900000|2025-01-31 17:35:00|2809.13|2808.83|2812.66|2812.36|2812.9|2812.6|2808.47|2808.17|1412
1738345200000|2025-01-31 17:40:00|2812.67|2812.37|2814.13|2813.83|2816.45|2816.15|2812.33|2812.03|1646
1738345500000|2025-01-31 17:45:00|2813.99|2813.69|2813.09|2812.59|2816.78|2816.48|2811.63|2811.26|1827
1738345800000|2025-01-31 17:50:00|2812.98|2812.68|2810.51|2810.21|2813.74|2813.44|2809.55|2809.25|1369
1738346100000|2025-01-31 17:55:00|2810.81|2810.51|2808.75|2808.45|2811.09|2810.66|2808.16|2807.86|1320
1738346400000|2025-01-31 18:00:00|2809.05|2808.55|2806.72|2806.42|2809.19|2808.88|2806.61|2806.31|1186
1738346700000|2025-01-31 18:05:00|2806.71|2806.41|2807.35|2807.05|2808.63|2808.33|2805.87|2805.57|1173
1738347000000|2025-01-31 18:10:00|2807.14|2806.84|2805.5|2805.2|2807.91|2807.61|2805.33|2805.03|1195
1738347300000|2025-01-31 18:15:00|2805.39|2805.09|2801.84|2801.54|2805.88|2805.58|2801.84|2801.54|1107
1738347600000|2025-01-31 18:20:00|2801.97|2801.67|2802.93|2802.43|2804.89|2804.59|2799.19|2798.69|1618
1738347900000|2025-01-31 18:25:00|2802.73|2802.23|2799.71|2799.41|2803.17|2802.75|2798.77|2798.27|1560
1738348200000|2025-01-31 18:30:00|2799.77|2799.47|2796.76|2796.26|2800.13|2799.68|2795.55|2795.05|1352
1738348500000|2025-01-31 18:35:00|2796.7|2796.2|2801.43|2800.93|2801.88|2801.39|2796.7|2796.2|1374
1738348800000|2025-01-31 18:40:00|2801.52|2801.02|2802.61|2802.11|2803.54|2803.04|2800.59|2800.15|1477
1738349100000|2025-01-31 18:45:00|2802.52|2802.02|2800.66|2800.16|2802.74|2802.24|2799.66|2799.36|1117
1738349400000|2025-01-31 18:50:00|2800.64|2800.14|2798.97|2798.67|2801.23|2800.76|2797.78|2797.28|1144
1738349700000|2025-01-31 18:55:00|2799.04|2798.74|2799.14|2798.84|2799.82|2799.52|2798.28|2797.78|1077
1738350000000|2025-01-31 19:00:00|2799.24|2798.94|2798.37|2797.87|2799.41|2798.98|2797.81|2797.43|1117
1738350300000|2025-01-31 19:05:00|2798.43|2797.93|2798.39|2797.89|2799.19|2798.77|2797.25|2796.75|1268
1738350600000|2025-01-31 19:10:00|2798.55|2798.05|2801.1|2800.6|2801.18|2800.83|2797.93|2797.43|985
1738350900000|2025-01-31 19:15:00|2801.14|2800.64|2799.92|2799.42|2801.25|2800.91|2799.25|2798.75|877
1738351200000|2025-01-31 19:20:00|2799.97|2799.47|2801.62|2801.32|2801.86|2801.45|2799.86|2799.36|815
1738351500000|2025-01-31 19:25:00|2801.59|2801.29|2802.05|2801.55|2802.08|2801.73|2800.87|2800.37|776
1738351800000|2025-01-31 19:30:00|2801.93|2801.63|2801.05|2800.55|2803.12|2802.73|2800.38|2799.88|776
1738352100000|2025-01-31 19:35:00|2800.93|2800.43|2800.73|2800.23|2801.47|2800.97|2799.63|2799.13|1071
1738352400000|2025-01-31 19:40:00|2800.69|2800.19|2797.08|2796.58|2800.77|2800.27|2796.8|2796.3|1099
1738352700000|2025-01-31 19:45:00|2797.04|2796.54|2797.97|2797.47|2798.25|2797.78|2795.93|2795.43|1157
1738353000000|2025-01-31 19:50:00|2798.07|2797.57|2797.7|2797.2|2798.61|2798.11|2796.78|2796.28|1167
1738353300000|2025-01-31 19:55:00|2797.77|2797.27|2796.42|2796.12|2798.1|2797.6|2795.75|2795.25|1373
1738353600000|2025-01-31 20:00:00|2796.27|2795.97|2795.09|2794.59|2796.85|2796.35|2794.25|2793.75|1386
1738353900000|2025-01-31 20:05:00|2795.06|2794.56|2796.68|2796.18|2796.95|2796.45|2794.72|2794.22|1076
1738354200000|2025-01-31 20:10:00|2796.73|2796.23|2797.53|2797.03|2797.91|2797.41|2796.58|2796.08|1004
1738354500000|2025-01-31 20:15:00|2797.58|2797.08|2796.94|2796.44|2797.9|2797.52|2796.02|2795.52|901
1738354800000|2025-01-31 20:20:00|2796.98|2796.48|2797.14|2796.84|2797.35|2797.01|2796.23|2795.73|881
1738355100000|2025-01-31 20:25:00|2797.18|2796.88|2797.26|2796.76|2797.57|2797.1|2796.32|2795.82|979
1738355400000|2025-01-31 20:30:00|2797.21|2796.71|2797.05|2796.55|2797.73|2797.41|2796.54|2796.04|1188
1738355700000|2025-01-31 20:35:00|2796.92|2796.42|2797.66|2797.36|2797.98|2797.54|2796.75|2796.25|1015
1738356000000|2025-01-31 20:40:00|2797.62|2797.32|2799.12|2798.62|2799.41|2798.91|2797.11|2796.61|1267
1738356300000|2025-01-31 20:45:00|2799.1|2798.6|2800.34|2799.84|2800.63|2800.28|2798.88|2798.38|1131
1738356600000|2025-01-31 20:50:00|2800.46|2799.96|2800.35|2800.05|2801.65|2801.15|2799.48|2798.86|1435
1738356900000|2025-01-31 20:55:00|2800.4|2799.9|2801.06|2800.76|2802.45|2802.15|2799.58|2799.08|1455
1738357200000|2025-01-31 21:00:00|2801.07|2800.77|2801.96|2801.46|2803|2801.78|2800.22|2799.82|922
1738357500000|2025-01-31 21:05:00|2801.94|2801.64|2801.7|2801.2|2803.91|2802.48|2801.02|2800.52|900
1738357800000|2025-01-31 21:10:00|2801.71|2801.21|2802.28|2801.78|2804.26|2801.96|2800.24|2798.82|665
1738358100000|2025-01-31 21:15:00|2802.3|2801.8|2802.46|2801.96|2804.41|2802.7|2802.04|2799.93|318
1738358400000|2025-01-31 21:20:00|2802.45|2801.95|2802.21|2801.71|2804.39|2802.65|2801.44|2799.75|416
1738358700000|2025-01-31 21:25:00|2802.15|2801.65|2801.59|2801.09|2804|2801.8|2800.95|2798.86|345
1738359000000|2025-01-31 21:30:00|2801.56|2801.06|2801.43|2800.93|2803.96|2801.49|2800.72|2798.9|302
1738359300000|2025-01-31 21:35:00|2801.64|2801.14|2799.44|2798.94|2802.51|2801.64|2799.2|2797.72|495
1738359600000|2025-01-31 21:40:00|2800.53|2797.88|2800.09|2799.59|2801.55|2800.08|2798.76|2797.72|397
1738359900000|2025-01-31 21:45:00|2800.11|2799.61|2801.42|2800.92|2802.46|2801.1|2799.53|2798.77|333
1738360200000|2025-01-31 21:50:00|2801.47|2800.97|2801.13|2800.83|2803.75|2801.77|2800.86|2799.23|285
1738360500000|2025-01-31 21:55:00|2801.18|2800.68|2799.55|2799.05|2802.27|2800.85|2798.61|2793.61|270
1738537500000|2025-02-02 23:05:00|2802.95|2800.95|2804.85|2800.95|2806.3|2803.17|2799.14|2797.02|568
1738537800000|2025-02-02 23:10:00|2804.63|2799.63|2803.97|2801.55|2807.93|2803.31|2800.81|2797.85|510
1738538100000|2025-02-02 23:15:00|2803.36|2801.15|2802.35|2799.55|2804.61|2802.7|2801.21|2798.05|375
1738538400000|2025-02-02 23:20:00|2802.25|2799.45|2794.43|2791.71|2802.25|2799.45|2791.28|2789.65|461
1738538700000|2025-02-02 23:25:00|2794.15|2791.02|2793.63|2790.59|2794.62|2791.87|2789.66|2787.53|265
1738539000000|2025-02-02 23:30:00|2793.36|2790.83|2789.81|2789.31|2793.44|2790.83|2787.58|2784.55|496
1738539300000|2025-02-02 23:35:00|2789.86|2789.36|2788.05|2785.05|2792.38|2790.8|2785.75|2781.6|454
1738539600000|2025-02-02 23:40:00|2788.25|2785.25|2793.76|2791.52|2795.01|2793.53|2788.05|2785.25|423
1738539900000|2025-02-02 23:45:00|2792.43|2791.93|2793.22|2792.72|2794.42|2792.72|2791.15|2788.43|367
1738540200000|2025-02-02 23:50:00|2793.23|2792.73|2795.27|2793.08|2797.05|2794.71|2792.4|2791.72|309
1738540500000|2025-02-02 23:55:00|2795.6|2793.18|2794.79|2792.5|2796.35|2794.44|2793.49|2791.12|236
1738540800000|2025-02-03 00:00:00|2793.8|2792.64|2796.43|2793.18|2797.45|2795.3|2793.29|2791.65|291
1738541100000|2025-02-03 00:05:00|2796.5|2792.82|2794.11|2793.61|2797.95|2795.38|2792.82|2791.43|242
1738541400000|2025-02-03 00:10:00|2794.02|2793.52|2794.03|2793.53|2795.39|2794.32|2793.49|2791.04|165
1738541700000|2025-02-03 00:15:00|2794.16|2793.66|2795.65|2795.15|2795.89|2795.39|2793.6|2793.1|293
1738542000000|2025-02-03 00:20:00|2795.59|2795.09|2792.34|2790.18|2795.59|2795.09|2790.72|2789.69|368
1738542300000|2025-02-03 00:25:00|2791.54|2791.04|2795.18|2793.05|2795.78|2793.57|2791.54|2790.05|221
1738542600000|2025-02-03 00:30:00|2795.31|2793.15|2793.72|2793.22|2795.42|2794.21|2792.41|2791.14|154
1738542900000|2025-02-03 00:35:00|2794|2793.5|2794.24|2793.74|2796.48|2795.98|2793.54|2792.55|219
1738543200000|2025-02-03 00:40:00|2794.35|2793.85|2795.03|2794.53|2795.94|2795.44|2793.64|2793.14|292
1738543500000|2025-02-03 00:45:00|2795.05|2794.55|2795.11|2794.61|2795.24|2794.74|2793.41|2792.91|308
1738543800000|2025-02-03 00:50:00|2795.02|2794.52|2791.44|2790.94|2796.05|2795.55|2791.44|2790.94|404
1738544100000|2025-02-03 00:55:00|2791.32|2790.82|2792.54|2792.04|2792.96|2792.46|2791.11|2790.61|307
1738544400000|2025-02-03 01:00:00|2792.32|2791.82|2788.19|2787.69|2792.53|2792.03|2787.69|2787.19|714
1738544700000|2025-02-03 01:05:00|2788.15|2787.65|2785.22|2784.72|2789.96|2789.66|2784.83|2784.33|572
1738545000000|2025-02-03 01:10:00|2785.23|2784.73|2785.94|2785.44|2786.32|2785.82|2782.97|2782.47|662
1738545300000|2025-02-03 01:15:00|2785.88|2785.38|2783.09|2782.59|2785.88|2785.38|2781.8|2781.3|509
1738545600000|2025-02-03 01:20:00|2783.06|2782.56|2782.46|2781.96|2784.79|2784.44|2782.2|2781.7|345
1738545900000|2025-02-03 01:25:00|2782.42|2781.92|2782.61|2782.11|2783.65|2783.15|2782.06|2781.56|807
1738546200000|2025-02-03 01:30:00|2782.7|2782.2|2784.05|2783.55|2784.22|2783.76|2781.15|2780.65|593
1738546500000|2025-02-03 01:35:00|2784|2783.5|2782.28|2781.78|2785.04|2784.54|2781.98|2781.68|374
1738546800000|2025-02-03 01:40:00|2782.23|2781.73|2783.72|2783.22|2784.09|2783.59|2781.25|2780.79|433
1738547100000|2025-02-03 01:45:00|2783.75|2783.25|2782.84|2782.34|2783.98|2783.48|2782.78|2782.28|322
1738547400000|2025-02-03 01:50:00|2782.65|2782.15|2782.92|2782.42|2784.19|2783.69|2782.35|2781.85|222
1738547700000|2025-02-03 01:55:00|2782.88|2782.38|2782.58|2782.08|2782.89|2782.39|2778.62|2778.32|468
1738548000000|2025-02-03 02:00:00|2782.44|2781.94|2779.74|2779.24|2783.06|2782.56|2777.97|2777.67|521
1738548300000|2025-02-03 02:05:00|2779.63|2779.13|2778.28|2777.78|2780.9|2780.41|2776.56|2776.15|652
1738548600000|2025-02-03 02:10:00|2778.31|2777.81|2779.02|2778.52|2779.94|2779.61|2776.85|2776.45|907
1738548900000|2025-02-03 02:15:00|2778.97|2778.47|2778.94|2778.44|2780.97|2780.47|2777.88|2777.38|636
1738549200000|2025-02-03 02:20:00|2778.89|2778.39|2779.81|2779.31|2779.81|2779.48|2777.4|2776.9|623
1738549500000|2025-02-03 02:25:00|2779.85|2779.35|2778.12|2777.62|2781.65|2781.15|2777.29|2776.99|764
1738549800000|2025-02-03 02:30:00|2778.02|2777.52|2779.74|2779.44|2780.02|2779.72|2776.66|2776.31|868
1738550100000|2025-02-03 02:35:00|2779.86|2779.36|2775.19|2774.69|2779.88|2779.39|2774.08|2773.77|768
1738550400000|2025-02-03 02:40:00|2775|2774.5|2776.49|2775.99|2777.08|2776.58|2774.08|2773.61|401
1738550700000|2025-02-03 02:45:00|2776.59|2776.29|2776.48|2775.98|2777.27|2776.97|2775.7|2775.2|554
1738551000000|2025-02-03 02:50:00|2776.39|2775.89|2777.34|2776.84|2778.11|2777.65|2775.96|2775.55|484
1738551300000|2025-02-03 02:55:00|2777.35|2776.85|2778.43|2777.93|2778.6|2778.1|2777.23|2776.83|285
1738551600000|2025-02-03 03:00:00|2778.47|2777.97|2777.75|2777.25|2778.69|2778.19|2776.79|2776.39|420
1738551900000|2025-02-03 03:05:00|2777.84|2777.34|2776.65|2776.15|2778.46|2777.97|2776.33|2775.83|554
1738552200000|2025-02-03 03:10:00|2776.47|2775.97|2775.68|2775.18|2777.5|2777|2774.88|2774.58|465
1738552500000|2025-02-03 03:15:00|2775.74|2775.24|2775.72|2775.22|2776.46|2775.96|2775.52|2775.04|228
1738552800000|2025-02-03 03:20:00|2775.67|2775.17|2775.12|2774.62|2776.17|2775.74|2774.3|2773.8|379
1738553100000|2025-02-03 03:25:00|2775.14|2774.64|2775.74|2775.24|2776.38|2775.88|2774.16|2773.74|326
1738553400000|2025-02-03 03:30:00|2775.71|2775.21|2775.98|2775.48|2776.8|2776.3|2775.09|2774.59|404
1738553700000|2025-02-03 03:35:00|2775.93|2775.43|2773.78|2773.28|2775.93|2775.43|2772.54|2772.04|349
1738554000000|2025-02-03 03:40:00|2773.71|2773.21|2774.05|2773.55|2774.06|2773.56|2772.5|2772|284
1738554300000|2025-02-03 03:45:00|2774.14|2773.64|2774.06|2773.56|2774.62|2774.12|2773.69|2773.19|305
1738554600000|2025-02-03 03:50:00|2774.08|2773.58|2774.4|2773.9|2774.53|2774.03|2772.9|2772.6|502
1738554900000|2025-02-03 03:55:00|2774.42|2773.92|2774.79|2774.29|2776.63|2776.33|2774.19|2773.82|316
1738555200000|2025-02-03 04:00:00|2774.77|2774.27|2778.33|2777.83|2778.54|2778.04|2774.58|2774.08|575
1738555500000|2025-02-03 04:05:00|2778.39|2777.89|2782.59|2782.09|2782.77|2782.27|2777.98|2777.61|509
1738555800000|2025-02-03 04:10:00|2782.57|2782.07|2783|2782.5|2783.24|2782.74|2781.19|2780.75|278
1738556100000|2025-02-03 04:15:00|2783.07|2782.57|2781.35|2780.85|2783.29|2782.79|2781.03|2780.53|211
1738556400000|2025-02-03 04:20:00|2781.3|2780.8|2780.49|2779.99|2781.3|2780.8|2779.29|2778.81|477
1738556700000|2025-02-03 04:25:00|2780.44|2779.94|2779.52|2779.02|2780.44|2779.99|2779.28|2778.78|263
1738557000000|2025-02-03 04:30:00|2779.51|2779.01|2779.33|2778.83|2779.65|2779.15|2777.24|2776.94|402
1738557300000|2025-02-03 04:35:00|2779.34|2778.84|2780.64|2780.14|2780.94|2780.44|2779.2|2778.78|307
1738557600000|2025-02-03 04:40:00|2780.65|2780.15|2780.18|2779.68|2781.9|2781.4|2780.01|2779.66|302
1738557900000|2025-02-03 04:45:00|2780.12|2779.62|2780.53|2780.03|2781.09|2780.59|2779.63|2779.13|352
1738558200000|2025-02-03 04:50:00|2780.55|2780.05|2781.21|2780.71|2781.34|2780.84|2779.89|2779.39|189
1738558500000|2025-02-03 04:55:00|2781.29|2780.79|2781.14|2780.64|2781.85|2781.39|2780.26|2779.86|318
1738558800000|2025-02-03 05:00:00|2781.2|2780.7|2780.91|2780.41|2781.54|2781.13|2780.36|2779.86|298
1738559100000|2025-02-03 05:05:00|2780.81|2780.31|2780.88|2780.38|2781.64|2781.14|2780.38|2779.88|249
1738559400000|2025-02-03 05:10:00|2780.81|2780.31|2781.61|2781.11|2782.79|2782.29|2780.71|2780.21|287
1738559700000|2025-02-03 05:15:00|2781.78|2781.28|2783.46|2782.96|2783.5|2783|2781.46|2781|259
1738560000000|2025-02-03 05:20:00|2783.53|2783.03|2782.95|2782.45|2783.8|2783.3|2782.13|2781.63|122
1738560300000|2025-02-03 05:25:00|2782.85|2782.55|2785.11|2784.61|2785.41|2784.91|2782.85|2782.55|257
1738560600000|2025-02-03 05:30:00|2785.14|2784.64|2784.67|2784.17|2785.14|2784.64|2783.91|2783.41|237
1738560900000|2025-02-03 05:35:00|2784.74|2784.24|2783.81|2783.31|2785.46|2784.96|2783.74|2783.24|304
1738561200000|2025-02-03 05:40:00|2783.75|2783.25|2783.72|2783.22|2783.88|2783.38|2783|2782.5|333
1738561500000|2025-02-03 05:45:00|2783.73|2783.23|2783.53|2783.03|2784.3|2783.89|2783.3|2782.8|252
1738561800000|2025-02-03 05:50:00|2783.55|2783.05|2784.01|2783.71|2784.36|2783.96|2783.46|2782.96|232
1738562100000|2025-02-03 05:55:00|2783.94|2783.64|2783.46|2782.96|2784.48|2784.17|2783.11|2782.74|283
1738562400000|2025-02-03 06:00:00|2783.43|2782.93|2783.4|2783.1|2784.38|2783.88|2783.25|2782.79|348
1738562700000|2025-02-03 06:05:00|2783.32|2783.02|2784.33|2783.83|2784.46|2784.16|2783.32|2783.01|318
1738563000000|2025-02-03 06:10:00|2784.37|2784.07|2785.19|2784.69|2785.28|2784.81|2783.66|2783.23|272
1738563300000|2025-02-03 06:15:00|2785.25|2784.75|2787|2786.7|2787.24|2786.84|2784.13|2783.63|304
1738563600000|2025-02-03 06:20:00|2787.06|2786.76|2787.93|2787.43|2788.03|2787.58|2786.04|2785.54|461
1738563900000|2025-02-03 06:25:00|2787.85|2787.35|2787.58|2787.08|2788.1|2787.6|2787.14|2786.64|285
1738564200000|2025-02-03 06:30:00|2787.38|2786.88|2787.29|2786.99|2788.46|2787.96|2786.83|2786.33|321
1738564500000|2025-02-03 06:35:00|2787.38|2786.88|2786.91|2786.41|2787.39|2786.99|2786.15|2785.65|290
1738564800000|2025-02-03 06:40:00|2786.83|2786.33|2785.5|2785|2788.06|2787.56|2785.5|2785|300
1738565100000|2025-02-03 06:45:00|2785.49|2784.99|2787.14|2786.84|2787.62|2787.16|2784.38|2783.88|384
1738565400000|2025-02-03 06:50:00|2787.1|2786.8|2786.72|2786.22|2787.57|2787.07|2786.6|2786.1|405
1738565700000|2025-02-03 06:55:00|2786.74|2786.24|2787.11|2786.61|2787.52|2787.08|2786.26|2785.76|309
1738566000000|2025-02-03 07:00:00|2787.04|2786.74|2788.23|2787.73|2788.91|2788.41|2786.33|2785.96|396
1738566300000|2025-02-03 07:05:00|2788.22|2787.72|2788.74|2788.24|2789.29|2788.82|2786.28|2785.98|466
1738566600000|2025-02-03 07:10:00|2788.8|2788.3|2788.8|2788.3|2789.1|2788.6|2787.48|2786.98|371
1738566900000|2025-02-03 07:15:00|2788.85|2788.35|2787.49|2786.99|2788.85|2788.35|2786.4|2785.9|305
1738567200000|2025-02-03 07:20:00|2787.41|2786.91|2787.35|2786.85|2788.6|2788.3|2786.83|2786.33|342
1738567500000|2025-02-03 07:25:00|2787.34|2786.84|2787.16|2786.66|2788.26|2787.76|2786.5|2786|383
1738567800000|2025-02-03 07:30:00|2787.2|2786.7|2787.47|2786.97|2787.88|2787.38|2786.48|2786.02|313
1738568100000|2025-02-03 07:35:00|2787.45|2786.95|2786.7|2786.4|2787.46|2786.96|2785.7|2785.24|399
1738568400000|2025-02-03 07:40:00|2786.8|2786.5|2789.08|2788.78|2789.84|2789.54|2786.19|2785.89|500
1738568700000|2025-02-03 07:45:00|2789.02|2788.72|2788.69|2788.19|2789.1|2788.76|2787.29|2786.79|340
1738569000000|2025-02-03 07:50:00|2788.54|2788.04|2788.23|2787.73|2789.07|2788.57|2787.28|2786.86|285
1738569300000|2025-02-03 07:55:00|2788.29|2787.79|2789.63|2789.13|2790.22|2789.72|2787.25|2786.85|375
1738569600000|2025-02-03 08:00:00|2789.72|2789.22|2788.02|2787.72|2790.44|2789.94|2787.21|2786.91|598
1738569900000|2025-02-03 08:05:00|2787.98|2787.68|2788.99|2788.49|2789.77|2789.4|2787.32|2786.92|560
1738570200000|2025-02-03 08:10:00|2789.05|2788.55|2793.66|2793.16|2794.24|2793.75|2788.91|2788.41|473
1738570500000|2025-02-03 08:15:00|2793.52|2793.02|2794.98|2794.48|2795.66|2795.16|2792.92|2792.42|501
1738570800000|2025-02-03 08:20:00|2794.91|2794.41|2797.26|2796.76|2798.49|2797.99|2794.53|2794.03|597
1738571100000|2025-02-03 08:25:00|2797.23|2796.73|2798.35|2797.85|2798.96|2798.46|2796.35|2795.85|591
1738571400000|2025-02-03 08:30:00|2798.24|2797.74|2798.83|2798.33|2799.41|2798.91|2797.88|2797.38|361
1738571700000|2025-02-03 08:35:00|2798.75|2798.25|2799.9|2799.4|2800.73|2800.43|2798.22|2797.88|375
1738572000000|2025-02-03 08:40:00|2799.86|2799.36|2798.78|2798.28|2800.45|2799.95|2797.75|2797.45|312
1738572300000|2025-02-03 08:45:00|2798.81|2798.31|2798.33|2797.83|2799.53|2799.03|2798.05|2797.7|280
1738572600000|2025-02-03 08:50:00|2798.4|2798.1|2797.13|2796.63|2798.52|2798.1|2796.68|2796.28|208
1738572900000|2025-02-03 08:55:00|2796.96|2796.46|2797.1|2796.6|2798.38|2797.88|2796.79|2796.29|372
1738573200000|2025-02-03 09:00:00|2796.86|2796.36|2797.8|2797.3|2798.51|2798.01|2796.48|2795.98|304
1738573500000|2025-02-03 09:05:00|2797.77|2797.27|2797.78|2797.28|2798.17|2797.67|2796.36|2796.06|314
1738573800000|2025-02-03 09:10:00|2797.67|2797.17|2798.14|2797.64|2798.61|2798.31|2797.15|2796.74|221
1738574100000|2025-02-03 09:15:00|2798.02|2797.72|2795.69|2795.19|2798.1|2797.72|2795.45|2794.95|316
1738574400000|2025-02-03 09:20:00|2795.68|2795.18|2798.12|2797.62|2798.12|2797.62|2795.2|2794.7|377
1738574700000|2025-02-03 09:25:00|2797.96|2797.46|2798.45|2797.95|2799.08|2798.58|2797.38|2796.88|357
1738575000000|2025-02-03 09:30:00|2798.42|2797.92|2799.62|2799.12|2799.62|2799.12|2797.05|2796.55|385
1738575300000|2025-02-03 09:35:00|2799.56|2799.06|2800.03|2799.53|2801.32|2800.82|2799.1|2798.6|471
1738575600000|2025-02-03 09:40:00|2800.1|2799.6|2799.2|2798.7|2800.33|2799.83|2798.57|2798.14|329
1738575900000|2025-02-03 09:45:00|2799.22|2798.72|2797.8|2797.3|2799.55|2799.05|2796.58|2796.09|331
1738576200000|2025-02-03 09:50:00|2797.59|2797.29|2797.51|2797.01|2798.35|2797.85|2797.06|2796.56|429
1738576500000|2025-02-03 09:55:00|2797.71|2797.21|2796.88|2796.38|2797.89|2797.39|2796.34|2795.84|369
1738576800000|2025-02-03 10:00:00|2796.72|2796.22|2796.07|2795.57|2797.12|2796.62|2794.89|2794.39|473
1738577100000|2025-02-03 10:05:00|2796.03|2795.53|2796.37|2795.87|2796.73|2796.43|2793.57|2793.27|370
1738577400000|2025-02-03 10:10:00|2796.43|2795.93|2795.63|2795.13|2796.51|2796.01|2794.6|2794.1|305
1738577700000|2025-02-03 10:15:00|2795.69|2795.19|2795.97|2795.47|2796.15|2795.71|2795.2|2794.81|284
1738578000000|2025-02-03 10:20:00|2795.98|2795.48|2795.2|2794.7|2796.36|2795.86|2795.06|2794.59|237
1738578300000|2025-02-03 10:25:00|2795.16|2794.66|2795.48|2794.98|2795.7|2795.2|2794.45|2794.15|257
1738578600000|2025-02-03 10:30:00|2795.65|2795.35|2794.31|2793.81|2795.96|2795.47|2793.8|2793.3|544
1738578900000|2025-02-03 10:35:00|2794.29|2793.79|2794.77|2794.27|2795.4|2795.1|2793.46|2792.96|364
1738579200000|2025-02-03 10:40:00|2794.85|2794.35|2796.94|2796.44|2796.99|2796.61|2794.65|2794.15|205
1738579500000|2025-02-03 10:45:00|2796.93|2796.43|2798.1|2797.6|2798.2|2797.7|2796.42|2796.08|360
1738579800000|2025-02-03 10:50:00|2798.16|2797.66|2798.62|2798.12|2800.4|2799.9|2797.97|2797.47|233
1738580100000|2025-02-03 10:55:00|2798.6|2798.1|2798.44|2797.94|2799.3|2798.8|2798.11|2797.64|223
1738580400000|2025-02-03 11:00:00|2798.38|2797.88|2801.53|2801.03|2801.92|2801.42|2798.2|2797.8|360
1738580700000|2025-02-03 11:05:00|2801.58|2801.08|2802.69|2802.19|2803.05|2802.59|2801.06|2800.67|386
1738581000000|2025-02-03 11:10:00|2802.68|2802.18|2802.44|2801.94|2804.49|2803.99|2802.07|2801.69|408
1738581300000|2025-02-03 11:15:00|2802.41|2801.91|2800.72|2800.22|2802.41|2801.93|2800.51|2800.01|279
1738581600000|2025-02-03 11:20:00|2800.75|2800.25|2799.81|2799.31|2800.75|2800.25|2798.98|2798.48|231
1738581900000|2025-02-03 11:25:00|2799.85|2799.35|2799.09|2798.59|2799.85|2799.35|2798.79|2798.29|235
1738582200000|2025-02-03 11:30:00|2799.06|2798.56|2799.91|2799.41|2800.19|2799.69|2798.56|2798.26|253
1738582500000|2025-02-03 11:35:00|2799.88|2799.38|2799.01|2798.51|2800.21|2799.71|2798.81|2798.32|245
1738582800000|2025-02-03 11:40:00|2799.03|2798.53|2800.53|2800.03|2800.53|2800.03|2798.65|2798.35|273
1738583100000|2025-02-03 11:45:00|2800.43|2799.93|2800.71|2800.41|2801.13|2800.64|2799.78|2799.38|275
1738583400000|2025-02-03 11:50:00|2800.72|2800.42|2800.67|2800.17|2801.53|2801.22|2800.25|2799.75|296
1738583700000|2025-02-03 11:55:00|2800.66|2800.16|2801.49|2801.19|2801.9|2801.6|2800.41|2799.99|425
1738584000000|2025-02-03 12:00:00|2801.5|2801.2|2801.39|2801.09|2801.75|2801.4|2800.76|2800.31|409
1738584300000|2025-02-03 12:05:00|2801.41|2801.11|2802.55|2802.05|2802.61|2802.31|2801.26|2800.94|295
1738584600000|2025-02-03 12:10:00|2802.51|2802.21|2801.66|2801.36|2802.6|2802.3|2801.34|2801.04|376
1738584900000|2025-02-03 12:15:00|2801.69|2801.39|2802.53|2802.23|2802.78|2802.42|2801.05|2800.75|326
1738585200000|2025-02-03 12:20:00|2802.62|2802.12|2802.22|2801.72|2802.88|2802.52|2801.75|2801.39|346
1738585500000|2025-02-03 12:25:00|2802.36|2801.86|2803.8|2803.3|2804.7|2804.4|2802.36|2801.86|305
1738585800000|2025-02-03 12:30:00|2803.83|2803.33|2803.95|2803.45|2805.33|2804.83|2802.66|2802.16|326
1738586100000|2025-02-03 12:35:00|2804.04|2803.54|2808.35|2807.85|2808.75|2808.25|2802.26|2801.96|537
1738586400000|2025-02-03 12:40:00|2808.25|2807.75|2809.05|2808.55|2809.85|2809.05|2807.18|2806.55|194
1738586700000|2025-02-03 12:45:00|2809.37|2808.87|2810.55|2810.05|2810.99|2810.49|2808.8|2808.3|172
1738587000000|2025-02-03 12:50:00|2809.87|2809.37|2809.38|2808.88|2810.4|2809.9|2808.43|2808.07|192
1738587300000|2025-02-03 12:55:00|2809.47|2808.97|2810.92|2810.42|2811.17|2810.67|2809.39|2808.89|174
1738587600000|2025-02-03 13:00:00|2811|2810.5|2810.25|2809.75|2812.15|2811.52|2810.2|2809.7|405
1738587900000|2025-02-03 13:05:00|2810.29|2809.79|2807.97|2807.67|2811.93|2811.43|2807.83|2807.33|546
1738588200000|2025-02-03 13:10:00|2807.88|2807.58|2810.03|2809.53|2810.4|2809.93|2807.75|2807.25|279
1738588500000|2025-02-03 13:15:00|2810.1|2809.6|2810.32|2809.82|2810.87|2810.49|2809.83|2809.33|289
1738588800000|2025-02-03 13:20:00|2810.22|2809.72|2811.27|2810.77|2812.43|2811.93|2809.46|2809.06|431
1738589100000|2025-02-03 13:25:00|2811.32|2810.82|2810.7|2810.2|2811.9|2811.6|2809.91|2809.41|425
1738589400000|2025-02-03 13:30:00|2810.79|2810.29|2809|2808.5|2811.47|2811.08|2808.84|2808.34|475
1738589700000|2025-02-03 13:35:00|2808.95|2808.45|2809.95|2809.45|2810.64|2810.14|2808.61|2808.11|561
1738590000000|2025-02-03 13:40:00|2809.99|2809.49|2808.91|2808.41|2810.33|2809.95|2808.33|2808.03|626
1738590300000|2025-02-03 13:45:00|2808.81|2808.31|2809.88|2809.38|2810.58|2810.23|2808.48|2807.98|673
1738590600000|2025-02-03 13:50:00|2809.89|2809.39|2810.55|2810.05|2810.87|2810.54|2809.23|2808.73|302
1738590900000|2025-02-03 13:55:00|2810.5|2810|2811.33|2810.83|2811.59|2811.09|2809.85|2809.35|664
1738591200000|2025-02-03 14:00:00|2811.29|2810.79|2810.85|2810.35|2812.23|2811.85|2810.33|2809.83|395
1738591500000|2025-02-03 14:05:00|2811.03|2810.53|2812.89|2812.59|2812.91|2812.61|2810.42|2809.92|549
1738591800000|2025-02-03 14:10:00|2813.06|2812.76|2814.69|2814.39|2814.99|2814.58|2812.97|2812.58|588
1738592100000|2025-02-03 14:15:00|2814.79|2814.29|2814.83|2814.53|2815.66|2815.25|2813.69|2813.19|592
1738592400000|2025-02-03 14:20:00|2814.66|2814.36|2814.56|2814.06|2814.81|2814.47|2813.55|2813.25|401
1738592700000|2025-02-03 14:25:00|2814.5|2814|2814.72|2814.42|2815.63|2815.25|2813.78|2813.4|505
1738593000000|2025-02-03 14:30:00|2814.82|2814.52|2815.73|2815.43|2816.23|2815.93|2814.18|2813.68|905
1738593300000|2025-02-03 14:35:00|2815.83|2815.33|2817.57|2817.07|2818.99|2818.58|2815.65|2815.26|728
1738593600000|2025-02-03 14:40:00|2817.51|2817.01|2819|2818.5|2819.55|2819.25|2817.16|2816.67|942
1738593900000|2025-02-03 14:45:00|2819.03|2818.53|2826.36|2826.06|2826.36|2826.06|2819.03|2818.53|708
1738594200000|2025-02-03 14:50:00|2826.35|2826.05|2829.67|2829.17|2829.67|2829.17|2825.68|2825.18|850
1738594500000|2025-02-03 14:55:00|2829.72|2829.22|2832.03|2829.39|2832.03|2830.33|2827.71|2827.41|837
1738594800000|2025-02-03 15:00:00|2829.65|2828.03|2826.93|2826.43|2832.46|2829.93|2825.71|2825.21|1118
1738595100000|2025-02-03 15:05:00|2826.54|2826.04|2823.29|2822.99|2827.55|2827.05|2823.29|2822.96|923
1738595400000|2025-02-03 15:10:00|2823.26|2822.96|2827.24|2826.74|2828.49|2828.19|2823.26|2822.87|915
1738595700000|2025-02-03 15:15:00|2827.17|2826.87|2822.72|2822.42|2828.02|2827.55|2822.46|2822.03|896
1738596000000|2025-02-03 15:20:00|2822.65|2822.35|2821.8|2821.3|2827.09|2826.79|2820.91|2820.51|1306
1738596300000|2025-02-03 15:25:00|2821.96|2821.46|2821.72|2821.22|2825.97|2825.47|2814.15|2813.65|1332
1738596600000|2025-02-03 15:30:00|2821.69|2821.19|2815.49|2815.19|2822.04|2821.54|2813.78|2813.48|1131
1738596900000|2025-02-03 15:35:00|2815.42|2815.12|2815.5|2815|2818.24|2817.87|2813.91|2813.61|917
1738597200000|2025-02-03 15:40:00|2815.47|2814.97|2817.02|2816.52|2821.46|2820.96|2814.1|2813.6|878
1738597500000|2025-02-03 15:45:00|2816.96|2816.46|2819.5|2819|2819.71|2819.41|2816.7|2816.2|791
1738597800000|2025-02-03 15:50:00|2819.74|2819.24|2819.09|2818.79|2821.63|2821.13|2817.76|2817.26|843
1738598100000|2025-02-03 15:55:00|2819.12|2818.82|2817.74|2817.24|2819.78|2819.28|2816.89|2816.39|694
1738598400000|2025-02-03 16:00:00|2817.61|2817.11|2818.48|2817.98|2819.13|2818.83|2813.93|2813.63|985
1738598700000|2025-02-03 16:05:00|2818.75|2818.25|2822.57|2822.07|2825.61|2825.11|2818.71|2818.21|1171
1738599000000|2025-02-03 16:10:00|2822.59|2822.09|2819.69|2819.19|2823.13|2822.63|2818.78|2818.28|797
1738599300000|2025-02-03 16:15:00|2819.73|2819.23|2821.92|2821.42|2822.34|2821.84|2818.72|2818.22|653
1738599600000|2025-02-03 16:20:00|2821.97|2821.47|2821.3|2820.8|2822.39|2821.95|2818.96|2818.46|497
1738599900000|2025-02-03 16:25:00|2821.14|2820.84|2821.19|2820.69|2822.46|2821.96|2820.11|2819.81|563
1738600200000|2025-02-03 16:30:00|2821.22|2820.72|2821.7|2821.2|2821.74|2821.24|2818.81|2818.31|469
1738600500000|2025-02-03 16:35:00|2821.78|2821.28|2820.95|2820.45|2823.35|2823.05|2820.1|2819.6|556
1738600800000|2025-02-03 16:40:00|2820.9|2820.4|2822.02|2821.52|2822.95|2822.48|2820.02|2819.52|411
1738601100000|2025-02-03 16:45:00|2822.07|2821.57|2818.06|2817.56|2822.37|2821.93|2816.92|2816.62|609
1738601400000|2025-02-03 16:50:00|2818.02|2817.52|2818.69|2818.19|2819.96|2819.46|2816.15|2815.65|562
1738601700000|2025-02-03 16:55:00|2818.68|2818.18|2814.61|2814.11|2818.68|2818.18|2813.22|2812.92|647
1738602000000|2025-02-03 17:00:00|2814.41|2814|2819.29|2818.79|2819.35|2818.92|2814.22|2813.92|474
1738602300000|2025-02-03 17:05:00|2819.21|2818.71|2816.41|2816.11|2819.21|2818.71|2815.93|2815.43|419
1738602600000|2025-02-03 17:10:00|2816.51|2816.01|2817.46|2817.16|2817.93|2817.48|2816.18|2815.78|420
1738602900000|2025-02-03 17:15:00|2817.22|2816.92|2818.58|2818.28|2819.03|2818.53|2816.37|2816|431
1738603200000|2025-02-03 17:20:00|2818.65|2818.35|2818.48|2818.18|2819.08|2818.71|2816.29|2815.79|362
1738603500000|2025-02-03 17:25:00|2818.54|2818.24|2819.01|2818.71|2819.55|2819.19|2817.68|2817.38|560
1738603800000|2025-02-03 17:30:00|2819.03|2818.73|2819.13|2818.63|2819.98|2819.61|2818.09|2817.62|658
1738604100000|2025-02-03 17:35:00|2819.1|2818.6|2817.34|2817.04|2819.16|2818.8|2817.06|2816.68|468
1738604400000|2025-02-03 17:40:00|2817.1|2816.8|2818.47|2818.17|2819.94|2819.64|2816.82|2816.52|573
1738604700000|2025-02-03 17:45:00|2818.55|2818.25|2820|2819.7|2820.26|2819.83|2818.35|2818.05|486
1738605000000|2025-02-03 17:50:00|2820.01|2819.71|2821.62|2821.12|2822.52|2822.15|2820.01|2819.71|544
1738605300000|2025-02-03 17:55:00|2821.68|2821.18|2817.4|2816.9|2821.82|2821.48|2816.3|2815.8|822
1738605600000|2025-02-03 18:00:00|2817.35|2816.85|2821.44|2820.94|2821.46|2821.16|2815.96|2815.66|464
1738605900000|2025-02-03 18:05:00|2821.39|2820.89|2820.69|2820.19|2822.21|2821.71|2818.91|2818.41|486
1738606200000|2025-02-03 18:10:00|2820.59|2820.09|2819.74|2819.24|2821.68|2821.33|2819.25|2818.75|388
1738606500000|2025-02-03 18:15:00|2819.69|2819.19|2819.41|2818.91|2820.56|2820.26|2818.62|2818.12|398
1738606800000|2025-02-03 18:20:00|2819.36|2818.86|2819.61|2819.31|2820.08|2819.78|2818.95|2818.45|408
1738607100000|2025-02-03 18:25:00|2819.64|2819.34|2818.37|2818.07|2819.64|2819.34|2817.87|2817.37|551
1738607400000|2025-02-03 18:30:00|2818.38|2818.08|2819.84|2819.54|2820.71|2820.21|2817.71|2817.37|753
1738607700000|2025-02-03 18:35:00|2819.82|2819.52|2819.35|2818.85|2819.93|2819.63|2818.31|2817.82|582
1738608000000|2025-02-03 18:40:00|2819.33|2818.83|2819.8|2819.3|2819.85|2819.5|2818.37|2818.07|824
1738608300000|2025-02-03 18:45:00|2819.79|2819.29|2820.3|2819.8|2820.44|2819.99|2818.88|2818.56|699
1738608600000|2025-02-03 18:50:00|2820.35|2819.85|2820.42|2819.92|2820.71|2820.41|2819.81|2819.33|554
1738608900000|2025-02-03 18:55:00|2820.35|2819.85|2821.17|2820.87|2821.5|2821.17|2819.88|2819.46|649
1738609200000|2025-02-03 19:00:00|2821.26|2820.96|2821.5|2821.2|2821.83|2821.33|2820.42|2819.99|572
1738609500000|2025-02-03 19:05:00|2821.52|2821.22|2821.87|2821.37|2822.24|2821.94|2821.07|2820.59|599
1738609800000|2025-02-03 19:10:00|2821.8|2821.5|2822.1|2821.6|2822.16|2821.86|2821.41|2821.07|596
1738610100000|2025-02-03 19:15:00|2822.02|2821.72|2822.44|2821.94|2823.06|2822.66|2821.75|2821.45|431
1738610400000|2025-02-03 19:20:00|2822.46|2821.96|2822.88|2822.38|2823.01|2822.71|2821.89|2821.59|653
1738610700000|2025-02-03 19:25:00|2822.91|2822.41|2821.65|2821.15|2822.94|2822.48|2821.28|2820.96|787
1738611000000|2025-02-03 19:30:00|2821.37|2821.07|2819.97|2819.47|2821.65|2821.26|2819.58|2819.25|666
1738611300000|2025-02-03 19:35:00|2820.04|2819.54|2819.94|2819.44|2820.05|2819.75|2819.31|2819.01|484
1738611600000|2025-02-03 19:40:00|2819.93|2819.43|2819.81|2819.51|2819.98|2819.65|2819.33|2818.95|377
1738611900000|2025-02-03 19:45:00|2819.76|2819.46|2818.66|2818.36|2819.95|2819.61|2818.5|2818.09|608
1738612200000|2025-02-03 19:50:00|2818.62|2818.32|2818.81|2818.51|2819.04|2818.74|2818.23|2817.92|337
1738612500000|2025-02-03 19:55:00|2818.83|2818.53|2818.49|2818.19|2819.37|2818.93|2818.39|2818.09|426
1738612800000|2025-02-03 20:00:00|2818.44|2818.14|2819.04|2818.74|2819.11|2818.81|2818.09|2817.77|331
1738613100000|2025-02-03 20:05:00|2819.05|2818.75|2817.97|2817.67|2819.33|2819.02|2817.2|2816.9|271
1738613400000|2025-02-03 20:10:00|2817.96|2817.46|2819.17|2818.87|2819.7|2819.36|2817.44|2817.1|397
1738613700000|2025-02-03 20:15:00|2819.18|2818.88|2818.36|2818.06|2819.34|2819.02|2818.33|2818.03|315
1738614000000|2025-02-03 20:20:00|2818.35|2818.05|2817.32|2817.02|2818.54|2818.24|2817.14|2816.77|316
1738614300000|2025-02-03 20:25:00|2817.33|2816.83|2816.65|2816.35|2817.39|2817.09|2816.57|2816.27|244
1738614600000|2025-02-03 20:30:00|2816.6|2816.3|2817.21|2816.91|2817.5|2817.2|2816.58|2816.28|206
1738614900000|2025-02-03 20:35:00|2817.2|2816.9|2817.74|2817.44|2818.02|2817.52|2816.71|2816.41|250
1738615200000|2025-02-03 20:40:00|2817.68|2817.38|2817.05|2816.75|2817.78|2817.48|2816.58|2816.28|408
1738615500000|2025-02-03 20:45:00|2817.28|2816.98|2816.52|2816.22|2817.65|2817.35|2816.26|2815.96|471
1738615800000|2025-02-03 20:50:00|2816.53|2816.23|2816.27|2815.97|2816.79|2816.49|2815.91|2815.61|526
1738616100000|2025-02-03 20:55:00|2816.29|2815.99|2816.75|2816.45|2817.17|2816.87|2815.77|2815.47|493
1738616400000|2025-02-03 21:00:00|2816.71|2816.41|2817.43|2817.13|2817.66|2817.36|2816.71|2816.41|160
1738616700000|2025-02-03 21:05:00|2817.47|2817.17|2816.8|2816.5|2817.56|2817.26|2816.58|2816.28|138
1738617000000|2025-02-03 21:10:00|2816.81|2816.51|2815.96|2815.66|2816.82|2816.52|2815.68|2815.28|180
1738617300000|2025-02-03 21:15:00|2816.06|2815.56|2814.99|2814.49|2816.07|2815.57|2814.46|2814.16|290
1738617600000|2025-02-03 21:20:00|2815|2814.5|2814.53|2814.23|2815.7|2815.24|2814.33|2813.84|410
1738617900000|2025-02-03 21:25:00|2814.5|2814.2|2814.85|2814.55|2815.1|2814.75|2813.69|2813.19|349
1738618200000|2025-02-03 21:30:00|2814.79|2814.49|2815.26|2814.96|2815.6|2815.3|2814.49|2814.15|256
1738618500000|2025-02-03 21:35:00|2815.25|2814.95|2813.07|2812.77|2815.9|2815.4|2813.07|2812.77|759
1738618800000|2025-02-03 21:40:00|2813.26|2812.96|2813.56|2813.06|2815.36|2814.86|2812.68|2812.18|737
1738619100000|2025-02-03 21:45:00|2813.53|2813.03|2815.11|2814.61|2815.91|2815.61|2813.19|2812.69|572
1738619400000|2025-02-03 21:50:00|2815.06|2814.56|2813.84|2813.34|2815.39|2814.99|2813.44|2812.94|351
1738619700000|2025-02-03 21:55:00|2813.77|2813.47|2815.35|2814.85|2816.85|2815.08|2812.92|2812.22|357
1738623600000|2025-02-03 23:00:00|2813.9|2813.4|2813.7|2813.2|2815.35|2813.75|2812.9|2812.25|113
1738623900000|2025-02-03 23:05:00|2813.78|2813.28|2813.43|2812.93|2814.28|2813.78|2812.68|2811.55|112
1738624200000|2025-02-03 23:10:00|2813.45|2812.95|2813.43|2812.93|2814.61|2814.11|2813.43|2812.93|107
1738624500000|2025-02-03 23:15:00|2813.46|2812.96|2814.1|2813.6|2814.51|2814.01|2813.38|2812.88|115
1738624800000|2025-02-03 23:20:00|2814|2813.5|2814.28|2813.78|2814.73|2814.23|2813.85|2813.35|94
1738625100000|2025-02-03 23:25:00|2814.3|2813.8|2813.73|2813.23|2814.33|2813.83|2813.56|2813.06|111
1738625400000|2025-02-03 23:30:00|2813.68|2813.18|2814.73|2814.23|2814.73|2814.23|2812.09|2811.79|137
1738625700000|2025-02-03 23:35:00|2814.75|2814.25|2814.46|2813.96|2815.15|2814.65|2813.69|2813.19|131
1738626000000|2025-02-03 23:40:00|2814.47|2813.97|2814.22|2813.72|2814.47|2813.97|2813.01|2812.51|138
1738626300000|2025-02-03 23:45:00|2814.23|2813.73|2814.68|2814.18|2814.73|2814.23|2813.16|2812.16|137
1738626600000|2025-02-03 23:50:00|2814.66|2814.16|2814.94|2814.44|2815.4|2814.9|2814.49|2813.39|108
1738626900000|2025-02-03 23:55:00|2814.96|2814.46|2814.27|2813.77|2815.01|2814.51|2814.16|2813.66|95
1738627200000|2025-02-04 00:00:00|2814.17|2813.67|2814.19|2813.89|2814.53|2814.08|2814.02|2813.52|79
1738627500000|2025-02-04 00:05:00|2814.05|2813.55|2813.85|2813.35|2814.06|2813.65|2813.24|2812.74|36
1738627800000|2025-02-04 00:10:00|2813.8|2813.3|2813.17|2812.67|2813.86|2813.51|2813.01|2812.51|47
1738628100000|2025-02-04 00:15:00|2813.27|2812.77|2813.37|2813.07|2813.79|2813.29|2812.95|2812.45|101
1738628400000|2025-02-04 00:20:00|2813.32|2813.02|2814.07|2813.57|2814.51|2814.21|2813.32|2813.02|74
1738628700000|2025-02-04 00:25:00|2814.12|2813.62|2814.84|2814.34|2814.99|2814.49|2813.87|2813.53|41
1738629000000|2025-02-04 00:30:00|2814.89|2814.39|2815.77|2815.27|2816.1|2815.78|2814.8|2814.39|105
1738629300000|2025-02-04 00:35:00|2815.82|2815.32|2816.02|2815.52|2816.55|2816.05|2815.8|2815.3|54
1738629600000|2025-02-04 00:40:00|2816.12|2815.62|2816.15|2815.65|2816.55|2815.73|2815.36|2814.44|75
1738629900000|2025-02-04 00:45:00|2815.95|2815.45|2816.91|2816.41|2817.16|2816.86|2815.95|2815.45|98
1738630200000|2025-02-04 00:50:00|2816.96|2816.46|2817.14|2816.84|2817.19|2816.89|2816.45|2815.95|61
1738630500000|2025-02-04 00:55:00|2817.24|2816.74|2817.61|2817.11|2818.17|2817.3|2816.14|2815.64|100
1738630800000|2025-02-04 01:00:00|2817.82|2817.32|2816.62|2816.12|2818.21|2817.71|2816.49|2815.99|259
1738631100000|2025-02-04 01:05:00|2816.66|2816.16|2817.01|2816.51|2817.12|2816.82|2816.24|2815.84|255
1738631400000|2025-02-04 01:10:00|2816.98|2816.48|2817.11|2816.61|2817.45|2816.95|2816.35|2816.02|400
1738631700000|2025-02-04 01:15:00|2817.16|2816.66|2817.97|2817.47|2818.16|2817.81|2816.91|2816.55|302
1738632000000|2025-02-04 01:20:00|2817.99|2817.49|2820.48|2819.98|2820.58|2820.08|2817.99|2817.49|214
1738632300000|2025-02-04 01:25:00|2820.54|2820.04|2820.84|2820.34|2821.38|2821.05|2820.5|2820.04|190
1738632600000|2025-02-04 01:30:00|2820.75|2820.25|2820.89|2820.39|2821.13|2820.63|2819.75|2819.25|242
1738632900000|2025-02-04 01:35:00|2820.78|2820.28|2820.93|2820.43|2821.26|2820.95|2819.77|2819.27|280
1738633200000|2025-02-04 01:40:00|2820.91|2820.61|2823|2822.5|2823.34|2822.84|2820.91|2820.47|210
1738633500000|2025-02-04 01:45:00|2823.1|2822.6|2824.03|2823.73|2824.24|2823.94|2822.9|2822.4|208
1738633800000|2025-02-04 01:50:00|2824.13|2823.63|2823.52|2823.22|2824.24|2823.94|2823.46|2823.1|257
1738634100000|2025-02-04 01:55:00|2823.6|2823.3|2823.58|2823.28|2824.25|2823.89|2823.35|2822.92|306
1738634400000|2025-02-04 02:00:00|2823.68|2823.18|2824.18|2823.68|2824.41|2824.1|2823.01|2822.51|326
1738634700000|2025-02-04 02:05:00|2824.29|2823.79|2822.39|2821.89|2824.93|2824.45|2822.22|2821.72|395
1738635000000|2025-02-04 02:10:00|2822.48|2821.98|2822.12|2821.62|2822.87|2822.37|2821.94|2821.55|208
1738635300000|2025-02-04 02:15:00|2822.09|2821.59|2821.83|2821.33|2822.14|2821.64|2821.03|2820.53|221
1738635600000|2025-02-04 02:20:00|2821.87|2821.37|2818.61|2818.11|2821.87|2821.37|2818.05|2817.55|199
1738635900000|2025-02-04 02:25:00|2818.67|2818.17|2817.95|2817.45|2818.9|2818.41|2817.73|2817.32|193
1738636200000|2025-02-04 02:30:00|2817.91|2817.41|2819.41|2818.91|2820.76|2820.26|2817.8|2817.37|335
1738636500000|2025-02-04 02:35:00|2819.39|2818.89|2818.53|2818.03|2819.41|2818.91|2817.64|2817.14|193
1738636800000|2025-02-04 02:40:00|2818.51|2818.01|2817.58|2817.28|2818.74|2818.24|2817.24|2816.74|278
1738637100000|2025-02-04 02:45:00|2817.9|2817.4|2820.71|2820.21|2821.32|2820.88|2817.58|2817.18|316
1738637400000|2025-02-04 02:50:00|2820.78|2820.28|2821.58|2821.08|2821.82|2821.32|2820.26|2819.76|280
1738637700000|2025-02-04 02:55:00|2821.57|2821.07|2821.51|2821.01|2821.95|2821.45|2820.54|2820.04|202
1738638000000|2025-02-04 03:00:00|2821.47|2820.97|2821.82|2821.32|2823|2822.5|2821.32|2820.82|320
1738638300000|2025-02-04 03:05:00|2821.87|2821.37|2824.23|2823.93|2824.48|2824.12|2821.46|2821.03|367
1738638600000|2025-02-04 03:10:00|2824.27|2823.97|2824.01|2823.71|2824.48|2824.16|2823.54|2823.15|345
1738638900000|2025-02-04 03:15:00|2824.06|2823.76|2822.86|2822.36|2824.06|2823.76|2822.47|2822.17|264
1738639200000|2025-02-04 03:20:00|2822.82|2822.32|2822.7|2822.2|2823.09|2822.62|2822.2|2821.7|122
1738639500000|2025-02-04 03:25:00|2822.78|2822.28|2822.66|2822.16|2822.84|2822.4|2822.02|2821.52|150
1738639800000|2025-02-04 03:30:00|2822.61|2822.11|2822.62|2822.12|2823.22|2822.72|2821.74|2821.37|419
1738640100000|2025-02-04 03:35:00|2822.73|2822.43|2820.39|2820.09|2823.29|2822.79|2819.67|2819.17|278
1738640400000|2025-02-04 03:40:00|2820.41|2820.11|2818.6|2818.1|2820.46|2820.14|2818.14|2817.64|326
1738640700000|2025-02-04 03:45:00|2818.42|2818.12|2818.67|2818.37|2818.77|2818.47|2817.77|2817.27|176
1738641000000|2025-02-04 03:50:00|2818.68|2818.18|2820.12|2819.62|2820.12|2819.62|2818.68|2818.18|210
1738641300000|2025-02-04 03:55:00|2820.17|2819.67|2821.6|2821.3|2821.83|2821.49|2820.07|2819.57|232
1738641600000|2025-02-04 04:00:00|2821.58|2821.08|2820.26|2819.76|2821.76|2821.32|2820.22|2819.72|257
1738641900000|2025-02-04 04:05:00|2820.27|2819.77|2820.22|2819.72|2820.46|2819.96|2819.78|2819.32|231
1738642200000|2025-02-04 04:10:00|2820.21|2819.71|2819.83|2819.33|2820.21|2819.74|2819.71|2819.21|194
1738642500000|2025-02-04 04:15:00|2819.88|2819.38|2819.17|2818.67|2820.05|2819.55|2819.08|2818.58|261
1738642800000|2025-02-04 04:20:00|2819.16|2818.66|2819.58|2819.28|2819.64|2819.28|2818.83|2818.33|151
1738643100000|2025-02-04 04:25:00|2819.74|2819.24|2820.52|2820.02|2820.87|2820.37|2819.74|2819.24|247
1738643400000|2025-02-04 04:30:00|2820.58|2820.08|2820.92|2820.62|2820.97|2820.67|2819.85|2819.35|241
1738643700000|2025-02-04 04:35:00|2821.02|2820.52|2819.46|2818.96|2821.79|2821.29|2819.42|2818.92|262
1738644000000|2025-02-04 04:40:00|2819.4|2818.9|2820.22|2819.72|2820.29|2819.79|2819.05|2818.55|220
1738644300000|2025-02-04 04:45:00|2820.21|2819.71|2819.7|2819.2|2820.32|2819.82|2819.29|2818.79|269
1738644600000|2025-02-04 04:50:00|2819.71|2819.21|2819.1|2818.8|2819.75|2819.25|2818.49|2817.99|304
1738644900000|2025-02-04 04:55:00|2819.19|2818.89|2819.24|2818.94|2819.99|2819.61|2819.07|2818.66|255
1738645200000|2025-02-04 05:00:00|2819.59|2819.09|2818.22|2817.92|2819.59|2819.09|2817.79|2817.33|787
1738645500000|2025-02-04 05:05:00|2818.2|2817.9|2815.73|2815.23|2818.52|2818.02|2813.84|2813.34|972
1738645800000|2025-02-04 05:10:00|2815.68|2815.38|2816.81|2816.51|2817.21|2816.85|2814.91|2814.54|649
1738646100000|2025-02-04 05:15:00|2816.75|2816.45|2817.32|2816.82|2818.05|2817.55|2816.21|2815.91|429
1738646400000|2025-02-04 05:20:00|2817.29|2816.79|2816.7|2816.4|2817.87|2817.39|2815.73|2815.3|611
1738646700000|2025-02-04 05:25:00|2816.73|2816.43|2817.06|2816.56|2817.44|2817.02|2815.8|2815.3|465
1738647000000|2025-02-04 05:30:00|2817|2816.5|2817.37|2816.87|2817.88|2817.38|2817|2816.5|210
1738647300000|2025-02-04 05:35:00|2817.34|2816.84|2816.1|2815.6|2818.26|2817.76|2815.78|2815.4|511
1738647600000|2025-02-04 05:40:00|2816.11|2815.61|2815.73|2815.23|2816.19|2815.86|2815.29|2814.79|399
1738647900000|2025-02-04 05:45:00|2815.79|2815.29|2815.68|2815.18|2815.9|2815.41|2814.99|2814.49|303
1738648200000|2025-02-04 05:50:00|2815.55|2815.05|2815.89|2815.39|2816.08|2815.78|2815.49|2814.99|130
1738648500000|2025-02-04 05:55:00|2815.88|2815.38|2816.08|2815.78|2816.23|2815.84|2815.28|2814.78|413
1738648800000|2025-02-04 06:00:00|2816.04|2815.74|2814.92|2814.42|2816.38|2815.91|2814.9|2814.4|347
1738649100000|2025-02-04 06:05:00|2814.87|2814.37|2814.84|2814.34|2815.73|2815.23|2814.35|2813.85|371
1738649400000|2025-02-04 06:10:00|2814.92|2814.42|2814.84|2814.34|2815.01|2814.51|2813.47|2813.11|328
1738649700000|2025-02-04 06:15:00|2814.83|2814.33|2813.63|2813.13|2814.85|2814.35|2812.93|2812.43|419
1738650000000|2025-02-04 06:20:00|2813.61|2813.11|2812.9|2812.4|2813.93|2813.43|2812.38|2811.88|277
1738650300000|2025-02-04 06:25:00|2812.89|2812.39|2812.33|2811.83|2812.89|2812.39|2811.3|2810.8|291
1738650600000|2025-02-04 06:30:00|2812.29|2811.79|2812.39|2812.09|2812.58|2812.21|2811.5|2811.2|217
1738650900000|2025-02-04 06:35:00|2812.54|2812.04|2812.29|2811.79|2812.97|2812.48|2811.9|2811.4|245
1738651200000|2025-02-04 06:40:00|2812.25|2811.75|2813|2812.7|2813|2812.7|2811.19|2810.87|467
1738651500000|2025-02-04 06:45:00|2812.98|2812.68|2813.13|2812.63|2813.46|2813.11|2812.68|2812.18|457
1738651800000|2025-02-04 06:50:00|2813.09|2812.59|2813.75|2813.25|2814.07|2813.57|2812.93|2812.43|429
1738652100000|2025-02-04 06:55:00|2813.73|2813.23|2813.8|2813.3|2814.27|2813.77|2813.29|2812.79|542
1738652400000|2025-02-04 07:00:00|2813.81|2813.31|2813.16|2812.66|2814.22|2813.72|2811.48|2811.18|497
1738652700000|2025-02-04 07:05:00|2813.18|2812.68|2813.32|2812.82|2814.41|2813.91|2812.83|2812.33|386
1738653000000|2025-02-04 07:10:00|2813.36|2812.86|2814.01|2813.51|2814.74|2814.39|2812.77|2812.35|412
1738653300000|2025-02-04 07:15:00|2813.99|2813.49|2814.02|2813.52|2814.47|2814.06|2813.15|2812.7|505
1738653600000|2025-02-04 07:20:00|2814.07|2813.57|2810.21|2809.71|2814.15|2813.65|2810.1|2809.71|492
1738653900000|2025-02-04 07:25:00|2810.25|2809.75|2808.01|2807.51|2810.73|2810.23|2807.64|2807.14|356
1738654200000|2025-02-04 07:30:00|2807.98|2807.48|2809.63|2809.13|2809.97|2809.47|2807.7|2807.2|403
1738654500000|2025-02-04 07:35:00|2809.46|2808.96|2810.08|2809.58|2810.59|2810.27|2808.87|2808.37|466
1738654800000|2025-02-04 07:40:00|2810.07|2809.57|2811.22|2810.72|2812.35|2811.85|2809.83|2809.38|399
1738655100000|2025-02-04 07:45:00|2811.19|2810.69|2812.95|2812.45|2813.03|2812.53|2809.9|2809.4|358
1738655400000|2025-02-04 07:50:00|2812.94|2812.44|2813|2812.5|2814.08|2813.61|2812.14|2811.64|242
1738655700000|2025-02-04 07:55:00|2812.98|2812.48|2813.01|2812.51|2813.93|2813.43|2812.81|2812.31|251
1738656000000|2025-02-04 08:00:00|2813.02|2812.52|2812.58|2812.28|2813.61|2813.11|2811.45|2811.03|452
1738656300000|2025-02-04 08:05:00|2812.59|2812.29|2810.83|2810.53|2812.93|2812.53|2810.83|2810.53|536
1738656600000|2025-02-04 08:10:00|2810.85|2810.55|2814.39|2814.09|2814.53|2814.11|2810.34|2810.01|585
1738656900000|2025-02-04 08:15:00|2814.28|2813.98|2818.92|2818.42|2819.09|2818.74|2814.27|2813.97|844
1738657200000|2025-02-04 08:20:00|2818.89|2818.39|2817.3|2816.8|2819.4|2819.05|2816.82|2816.32|889
1738657500000|2025-02-04 08:25:00|2817.25|2816.75|2817.29|2816.79|2817.85|2817.35|2815.54|2815.18|441
1738657800000|2025-02-04 08:30:00|2817.26|2816.76|2816.17|2815.67|2818.04|2817.54|2815.61|2815.31|423
1738658100000|2025-02-04 08:35:00|2816.18|2815.68|2813.45|2813.15|2816.32|2815.99|2812.93|2812.43|482
1738658400000|2025-02-04 08:40:00|2813.41|2813.11|2812.93|2812.63|2814.65|2814.35|2812.42|2812.06|573
1738658700000|2025-02-04 08:45:00|2812.91|2812.61|2814.31|2813.81|2815.8|2815.4|2812.04|2811.65|457
1738659000000|2025-02-04 08:50:00|2814.24|2813.74|2816.54|2816.04|2816.77|2816.45|2813.04|2812.73|450
1738659300000|2025-02-04 08:55:00|2816.47|2815.97|2815.49|2814.99|2817|2816.5|2814.86|2814.36|301
1738659600000|2025-02-04 09:00:00|2815.53|2815.03|2814.87|2814.37|2816.02|2815.52|2814.55|2814.05|324
1738659900000|2025-02-04 09:05:00|2814.83|2814.33|2815.27|2814.77|2816.22|2815.72|2814.67|2814.17|408
1738660200000|2025-02-04 09:10:00|2815.33|2814.83|2816.47|2815.97|2816.97|2816.59|2814.34|2813.84|491
1738660500000|2025-02-04 09:15:00|2816.51|2816.01|2817.33|2816.83|2817.93|2817.43|2815.51|2815.01|276
1738660800000|2025-02-04 09:20:00|2817.37|2816.87|2817.07|2816.57|2818.16|2817.66|2816.8|2816.3|323
1738661100000|2025-02-04 09:25:00|2817.05|2816.55|2817.26|2816.96|2817.74|2817.37|2816.24|2815.74|389
1738661400000|2025-02-04 09:30:00|2817.28|2816.78|2818.46|2817.96|2818.68|2818.18|2816.19|2815.69|352
1738661700000|2025-02-04 09:35:00|2818.41|2817.91|2818.58|2818.08|2818.75|2818.3|2817.28|2816.78|359
1738662000000|2025-02-04 09:40:00|2818.56|2818.06|2819.56|2819.26|2819.79|2819.47|2817.18|2816.68|327
1738662300000|2025-02-04 09:45:00|2819.6|2819.3|2821.11|2820.61|2821.31|2820.87|2819.38|2818.97|495
1738662600000|2025-02-04 09:50:00|2821.07|2820.57|2821.42|2821.12|2822.18|2821.88|2820.94|2820.44|391
1738662900000|2025-02-04 09:55:00|2821.39|2821.09|2820.61|2820.31|2821.66|2821.33|2820.46|2820.14|340
1738663200000|2025-02-04 10:00:00|2820.53|2820.23|2819.78|2819.28|2820.53|2820.23|2819.44|2819|386
1738663500000|2025-02-04 10:05:00|2819.86|2819.56|2818.12|2817.62|2820.11|2819.75|2817.64|2817.22|390
1738663800000|2025-02-04 10:10:00|2818.1|2817.6|2817.08|2816.58|2818.42|2817.92|2816.5|2816|751
1738664100000|2025-02-04 10:15:00|2817.12|2816.62|2815.95|2815.45|2817.39|2816.89|2815.95|2815.45|539
1738664400000|2025-02-04 10:20:00|2816.06|2815.56|2817.09|2816.59|2817.18|2816.77|2815.77|2815.27|220
1738664700000|2025-02-04 10:25:00|2817.01|2816.51|2816.32|2815.82|2817.09|2816.69|2815.9|2815.4|320
1738665000000|2025-02-04 10:30:00|2816.37|2815.87|2813.85|2813.35|2816.76|2816.26|2813.57|2813.07|357
1738665300000|2025-02-04 10:35:00|2813.81|2813.31|2814.16|2813.86|2814.28|2813.98|2813.15|2812.69|294
1738665600000|2025-02-04 10:40:00|2814.22|2813.72|2814.41|2814.11|2814.53|2814.23|2813.48|2813.11|329
1738665900000|2025-02-04 10:45:00|2814.37|2814.07|2815.44|2815.14|2815.48|2815.18|2813.78|2813.48|394
1738666200000|2025-02-04 10:50:00|2815.45|2815.15|2814.4|2813.9|2815.5|2815.2|2813.29|2812.99|461
1738666500000|2025-02-04 10:55:00|2814.32|2813.82|2815.18|2814.68|2815.35|2815.04|2814.3|2813.8|276
1738666800000|2025-02-04 11:00:00|2815.11|2814.61|2815.3|2814.8|2815.35|2815|2814.39|2814.03|324
1738667100000|2025-02-04 11:05:00|2815.28|2814.78|2814.83|2814.33|2816.08|2815.78|2814.7|2814.28|249
1738667400000|2025-02-04 11:10:00|2814.79|2814.29|2814.35|2813.85|2814.86|2814.48|2813.62|2813.12|276
1738667700000|2025-02-04 11:15:00|2814.39|2813.89|2814.33|2813.83|2814.58|2814.24|2813.61|2813.11|280
1738668000000|2025-02-04 11:20:00|2814.36|2813.86|2814.9|2814.6|2815.46|2815.09|2813.92|2813.42|306
1738668300000|2025-02-04 11:25:00|2814.92|2814.62|2815.5|2815.2|2816|2815.7|2814.69|2814.21|272
1738668600000|2025-02-04 11:30:00|2815.32|2815.02|2816.31|2815.81|2816.34|2815.84|2814.55|2814.16|326
1738668900000|2025-02-04 11:35:00|2816.33|2815.83|2816.88|2816.38|2817.06|2816.65|2816|2815.5|348
1738669200000|2025-02-04 11:40:00|2816.9|2816.4|2815.72|2815.22|2817.08|2816.64|2815.57|2815.18|377
1738669500000|2025-02-04 11:45:00|2815.7|2815.2|2815.8|2815.3|2816.3|2815.86|2814.64|2814.14|262
1738669800000|2025-02-04 11:50:00|2815.79|2815.29|2816.12|2815.62|2817.04|2816.74|2815.69|2815.29|341
1738670100000|2025-02-04 11:55:00|2816.1|2815.6|2815.74|2815.24|2816.14|2815.66|2815.12|2814.62|161
1738670400000|2025-02-04 12:00:00|2815.69|2815.19|2816.15|2815.65|2816.51|2816.01|2814.86|2814.36|304
1738670700000|2025-02-04 12:05:00|2816.18|2815.68|2816.29|2815.79|2816.57|2816.07|2814.69|2814.39|357
1738671000000|2025-02-04 12:10:00|2816.36|2815.86|2816.98|2816.48|2817.92|2817.43|2816.27|2815.77|476
1738671300000|2025-02-04 12:15:00|2817.04|2816.54|2819.24|2818.74|2819.35|2818.93|2817.02|2816.52|456
1738671600000|2025-02-04 12:20:00|2819.29|2818.79|2819.47|2818.97|2820.27|2819.77|2818.49|2817.99|418
1738671900000|2025-02-04 12:25:00|2819.17|2818.67|2819.63|2819.13|2819.82|2819.49|2818.95|2818.45|322
1738672200000|2025-02-04 12:30:00|2819.68|2819.18|2820.73|2820.23|2820.79|2820.29|2819.63|2819.13|363
1738672500000|2025-02-04 12:35:00|2820.86|2820.36|2820.65|2820.15|2821.01|2820.69|2819.66|2819.36|334
1738672800000|2025-02-04 12:40:00|2820.58|2820.28|2820.15|2819.65|2820.78|2820.3|2819.37|2818.87|310
1738673100000|2025-02-04 12:45:00|2820.13|2819.63|2821.66|2821.16|2821.93|2821.43|2819.28|2818.78|509
1738673400000|2025-02-04 12:50:00|2821.67|2821.17|2823.12|2822.62|2823.21|2822.71|2820.78|2820.28|545
1738673700000|2025-02-04 12:55:00|2823.14|2822.64|2822.22|2821.72|2823.2|2822.7|2821.74|2821.24|349
1738674000000|2025-02-04 13:00:00|2822|2821.5|2822.32|2821.82|2823.4|2822.9|2821.73|2821.27|596
1738674300000|2025-02-04 13:05:00|2822.35|2821.85|2823.77|2823.27|2824.41|2824.11|2821.96|2821.66|420
1738674600000|2025-02-04 13:10:00|2823.79|2823.29|2824.09|2823.79|2824.97|2824.67|2823.13|2822.65|385
1738674900000|2025-02-04 13:15:00|2824.3|2823.8|2826.19|2825.89|2826.39|2826.03|2823.32|2822.97|481
1738675200000|2025-02-04 13:20:00|2826.4|2826.1|2832.58|2832.08|2834.01|2833.51|2826.07|2825.77|686
1738675500000|2025-02-04 13:25:00|2832.6|2832.1|2835.25|2834.95|2835.59|2835.09|2831.4|2831.1|624
1738675800000|2025-02-04 13:30:00|2835.36|2835.06|2836.18|2835.68|2837.34|2836.84|2834.93|2834.43|619
1738676100000|2025-02-04 13:35:00|2836.17|2835.67|2834.75|2834.45|2836.96|2836.66|2833.69|2833.39|747
1738676400000|2025-02-04 13:40:00|2834.77|2834.47|2835.29|2834.99|2836.46|2836.13|2833.88|2833.38|618
1738676700000|2025-02-04 13:45:00|2835.28|2834.98|2834.35|2833.85|2835.78|2835.32|2833.77|2833.4|550
1738677000000|2025-02-04 13:50:00|2834.36|2833.86|2831.05|2830.75|2834.38|2833.88|2830.79|2830.45|571
1738677300000|2025-02-04 13:55:00|2831.08|2830.78|2831.89|2831.39|2832.46|2832.12|2830.52|2830.19|632
1738677600000|2025-02-04 14:00:00|2831.9|2831.4|2830.96|2830.46|2832.41|2831.95|2830.29|2829.98|725
1738677900000|2025-02-04 14:05:00|2830.95|2830.45|2834.68|2834.38|2834.79|2834.49|2829.15|2828.85|790
1738678200000|2025-02-04 14:10:00|2834.7|2834.4|2833.17|2832.67|2834.93|2834.52|2831.61|2831.25|716
1738678500000|2025-02-04 14:15:00|2833.16|2832.66|2832.84|2832.34|2833.56|2833.26|2832.18|2831.83|609
1738678800000|2025-02-04 14:20:00|2832.85|2832.35|2834.01|2833.71|2835.12|2834.8|2832.26|2831.89|642
1738679100000|2025-02-04 14:25:00|2834.05|2833.75|2837.82|2837.32|2838.32|2837.83|2833.47|2833.12|752
1738679400000|2025-02-04 14:30:00|2837.66|2837.16|2839.95|2839.65|2840.83|2840.51|2836.34|2835.85|945
1738679700000|2025-02-04 14:35:00|2839.91|2839.61|2840.4|2840.1|2840.63|2840.16|2837.31|2837.01|891
1738680000000|2025-02-04 14:40:00|2840.37|2840.07|2840.38|2840.08|2841.28|2840.98|2839.33|2839.03|897
1738680300000|2025-02-04 14:45:00|2840.37|2840.07|2841.09|2840.79|2841.57|2841.25|2839.06|2838.76|988
1738680600000|2025-02-04 14:50:00|2841.19|2840.69|2840.5|2840.2|2841.69|2841.36|2839.98|2839.61|706
1738680900000|2025-02-04 14:55:00|2840.54|2840.24|2839.64|2837|2840.8|2840.37|2838.16|2837|971
1738681200000|2025-02-04 15:00:00|2841.33|2837.71|2840.96|2840.66|2844.88|2843.41|2839.43|2837.11|812
1738681500000|2025-02-04 15:05:00|2841.02|2840.72|2842.9|2842.6|2843.67|2843.27|2839.98|2839.68|896
1738681800000|2025-02-04 15:10:00|2842.63|2842.33|2843.86|2843.36|2844.83|2844.33|2841.31|2840.93|783
1738682100000|2025-02-04 15:15:00|2843.88|2843.38|2843.03|2842.53|2844.72|2844.22|2841.56|2841.06|773
1738682400000|2025-02-04 15:20:00|2843.31|2843.01|2842|2841.5|2843.38|2843.08|2840.36|2840.06|1009
1738682700000|2025-02-04 15:25:00|2841.92|2841.62|2843.93|2843.63|2844.12|2843.77|2841.92|2841.62|695
1738683000000|2025-02-04 15:30:00|2843.91|2843.61|2845.1|2844.8|2845.64|2845.26|2843.22|2842.84|814
1738683300000|2025-02-04 15:35:00|2845.19|2844.89|2837.05|2836.75|2845.19|2844.89|2837.02|2836.63|841
1738683600000|2025-02-04 15:40:00|2837.06|2836.76|2835.88|2835.58|2838.76|2838.46|2833.85|2833.55|1004
1738683900000|2025-02-04 15:45:00|2835.75|2835.45|2837.87|2837.57|2838.7|2838.4|2834.39|2834.09|717
1738684200000|2025-02-04 15:50:00|2837.88|2837.58|2838.41|2838.11|2838.81|2838.39|2836.14|2835.71|588
1738684500000|2025-02-04 15:55:00|2838.43|2838.13|2836.22|2835.72|2838.83|2838.53|2835.83|2835.41|594
1738684800000|2025-02-04 16:00:00|2836.03|2835.73|2836.95|2836.65|2837.91|2837.61|2832.71|2832.41|787
1738685100000|2025-02-04 16:05:00|2837.03|2836.73|2837.12|2836.82|2837.9|2837.47|2834.16|2833.86|819
1738685400000|2025-02-04 16:10:00|2837.1|2836.8|2837.79|2837.49|2839.46|2839.07|2836.86|2836.47|575
1738685700000|2025-02-04 16:15:00|2837.83|2837.53|2840.34|2839.84|2840.58|2840.23|2836.9|2836.6|495
1738686000000|2025-02-04 16:20:00|2840.3|2840|2841.63|2841.13|2841.88|2841.5|2839.46|2839.16|571
1738686300000|2025-02-04 16:25:00|2841.62|2841.12|2841.69|2841.39|2842.66|2842.33|2841.1|2840.77|534
1738686600000|2025-02-04 16:30:00|2841.76|2841.46|2840.73|2840.43|2842.18|2841.88|2840.28|2839.83|508
1738686900000|2025-02-04 16:35:00|2840.81|2840.31|2840.6|2840.3|2841.56|2841.18|2839.89|2839.58|662
1738687200000|2025-02-04 16:40:00|2840.69|2840.19|2841.97|2841.47|2842.5|2842.13|2840.69|2840.19|512
1738687500000|2025-02-04 16:45:00|2841.98|2841.48|2840.83|2840.33|2842.41|2841.98|2840.73|2840.33|397
1738687800000|2025-02-04 16:50:00|2840.67|2840.37|2840.57|2840.07|2841.3|2840.95|2839.84|2839.4|383
1738688100000|2025-02-04 16:55:00|2840.62|2840.12|2840.61|2840.31|2841.38|2841.03|2840.28|2839.91|468
1738688400000|2025-02-04 17:00:00|2840.68|2840.38|2840.37|2839.87|2841.77|2841.47|2839.72|2839.26|485
1738688700000|2025-02-04 17:05:00|2840.4|2839.9|2841.66|2841.16|2841.98|2841.54|2839.79|2839.39|446
1738689000000|2025-02-04 17:10:00|2841.69|2841.19|2842.39|2841.89|2842.64|2842.15|2841.02|2840.69|358
1738689300000|2025-02-04 17:15:00|2842.38|2841.88|2842.22|2841.92|2843|2842.56|2840.83|2840.33|469
1738689600000|2025-02-04 17:20:00|2842.33|2842.03|2842.35|2842.05|2843.24|2842.74|2841.71|2841.41|543
1738689900000|2025-02-04 17:25:00|2842.33|2842.03|2843.28|2842.78|2843.64|2843.23|2842.26|2841.76|771
1738690200000|2025-02-04 17:30:00|2843.3|2842.8|2844.54|2844.24|2845|2844.6|2842.89|2842.51|794
1738690500000|2025-02-04 17:35:00|2844.51|2844.21|2843.08|2842.58|2844.84|2844.37|2842.37|2841.99|668
1738690800000|2025-02-04 17:40:00|2843.04|2842.54|2842.74|2842.24|2843.99|2843.55|2842.03|2841.53|675
1738691100000|2025-02-04 17:45:00|2842.75|2842.25|2842.93|2842.43|2844.21|2843.87|2842.39|2842|656
1738691400000|2025-02-04 17:50:00|2842.95|2842.45|2844.78|2844.48|2845.01|2844.66|2842.89|2842.44|532
1738691700000|2025-02-04 17:55:00|2844.72|2844.42|2844.23|2843.93|2845.05|2844.62|2843.96|2843.63|418
1738692000000|2025-02-04 18:00:00|2844.21|2843.91|2843.85|2843.35|2844.28|2843.92|2843.35|2843|370
1738692300000|2025-02-04 18:05:00|2843.86|2843.36|2844.65|2844.35|2844.74|2844.4|2843.35|2842.98|458
1738692600000|2025-02-04 18:10:00|2844.61|2844.31|2844.43|2844.13|2845.03|2844.68|2844.09|2843.73|439
1738692900000|2025-02-04 18:15:00|2844.44|2844.14|2844.5|2844.2|2845.16|2844.74|2844.17|2843.78|561
1738693200000|2025-02-04 18:20:00|2844.46|2844.16|2843.63|2843.33|2844.8|2844.39|2843.41|2843.03|527
1738693500000|2025-02-04 18:25:00|2843.64|2843.34|2843.94|2843.64|2844.65|2844.35|2842.95|2842.6|455
1738693800000|2025-02-04 18:30:00|2843.53|2843.23|2844.28|2843.98|2844.66|2844.35|2843.21|2842.91|350
1738694100000|2025-02-04 18:35:00|2844.47|2843.97|2844.42|2843.92|2844.88|2844.57|2843.86|2843.56|250
1738694400000|2025-02-04 18:40:00|2844.4|2843.9|2844.89|2844.59|2845.33|2844.94|2844.4|2843.9|259
1738694700000|2025-02-04 18:45:00|2844.88|2844.58|2844.15|2843.85|2845.22|2844.82|2843.49|2843.19|306
1738695000000|2025-02-04 18:50:00|2844.24|2843.74|2843.03|2842.73|2844.29|2843.97|2842.76|2842.46|511
1738695300000|2025-02-04 18:55:00|2843.07|2842.57|2842.97|2842.67|2844.31|2843.91|2842.84|2842.54|680
1738695600000|2025-02-04 19:00:00|2843|2842.7|2843.58|2843.28|2843.85|2843.45|2842.51|2842.21|485
1738695900000|2025-02-04 19:05:00|2843.71|2843.21|2843.6|2843.3|2843.84|2843.5|2843.14|2842.8|426
1738696200000|2025-02-04 19:10:00|2843.61|2843.31|2843.58|2843.28|2844.47|2844.08|2843.32|2842.94|458
1738696500000|2025-02-04 19:15:00|2843.71|2843.21|2843.44|2843.14|2843.9|2843.53|2842.84|2842.37|312
1738696800000|2025-02-04 19:20:00|2843.45|2843.15|2843.23|2842.73|2843.45|2843.15|2842.04|2841.74|365
1738697100000|2025-02-04 19:25:00|2843.24|2842.74|2842.84|2842.34|2843.72|2843.32|2842.49|2842.12|527
1738697400000|2025-02-04 19:30:00|2842.67|2842.37|2843.63|2843.33|2844.08|2843.76|2842.65|2842.28|299
1738697700000|2025-02-04 19:35:00|2843.64|2843.34|2843.94|2843.44|2844.37|2844.07|2843.56|2843.18|312
1738698000000|2025-02-04 19:40:00|2843.82|2843.52|2843.73|2843.43|2844.41|2844.11|2843.54|2843.21|433
1738698300000|2025-02-04 19:45:00|2843.72|2843.42|2843.84|2843.54|2844.16|2843.78|2842.89|2842.59|400
1738698600000|2025-02-04 19:50:00|2843.85|2843.55|2842.74|2842.44|2844.18|2843.88|2842.56|2842.26|416
1738698900000|2025-02-04 19:55:00|2842.73|2842.43|2843.32|2843.02|2843.6|2843.3|2842.71|2842.41|567
1738699200000|2025-02-04 20:00:00|2843.31|2843.01|2843.53|2843.23|2843.86|2843.56|2842.96|2842.66|390
1738699500000|2025-02-04 20:05:00|2843.54|2843.24|2844.09|2843.79|2844.41|2844.02|2843.44|2843.14|254
1738699800000|2025-02-04 20:10:00|2844.1|2843.8|2843.15|2842.85|2844.24|2843.81|2842.85|2842.52|396
1738700100000|2025-02-04 20:15:00|2843.14|2842.84|2842.15|2841.65|2843.73|2843.37|2842.07|2841.65|389
1738700400000|2025-02-04 20:20:00|2842.12|2841.62|2841.55|2841.05|2842.48|2842.04|2841.27|2840.94|337
1738700700000|2025-02-04 20:25:00|2841.41|2841.11|2842.12|2841.82|2842.51|2842.02|2841.22|2840.87|349
1738701000000|2025-02-04 20:30:00|2842.09|2841.79|2842|2841.7|2842.43|2842.13|2841.5|2841.17|386
1738701300000|2025-02-04 20:35:00|2842.01|2841.71|2842.61|2842.11|2843.67|2843.23|2841.9|2841.45|377
1738701600000|2025-02-04 20:40:00|2842.63|2842.13|2843.31|2843.01|2843.47|2843.17|2842.61|2842.13|454
1738701900000|2025-02-04 20:45:00|2843.29|2842.99|2844|2843.7|2844.11|2843.81|2843.1|2842.8|322
1738702200000|2025-02-04 20:50:00|2843.96|2843.66|2843.54|2843.24|2843.96|2843.66|2842.76|2842.46|429
1738702500000|2025-02-04 20:55:00|2843.51|2843.21|2844.49|2844.19|2845.1|2844.76|2843.51|2843.21|594
1738702800000|2025-02-04 21:00:00|2844.58|2844.28|2844.64|2844.34|2845.02|2844.72|2844.08|2843.78|327
1738703100000|2025-02-04 21:05:00|2844.65|2844.35|2842.87|2842.57|2844.74|2844.35|2842.79|2842.48|184
1738703400000|2025-02-04 21:10:00|2842.84|2842.54|2842.83|2842.53|2843.17|2842.87|2842.24|2841.94|163
1738703700000|2025-02-04 21:15:00|2842.8|2842.5|2841.5|2841.2|2842.88|2842.5|2841.32|2841.02|188
1738704000000|2025-02-04 21:20:00|2841.46|2841.16|2841.77|2841.47|2842.29|2841.85|2841.41|2841.11|226
1738704300000|2025-02-04 21:25:00|2841.87|2841.37|2841.71|2841.21|2842.01|2841.51|2841.28|2840.78|216
1738704600000|2025-02-04 21:30:00|2841.68|2841.18|2841.75|2841.25|2841.84|2841.34|2841.35|2840.85|101
1738704900000|2025-02-04 21:35:00|2841.76|2841.26|2841.94|2841.64|2842.16|2841.74|2841.58|2841.08|136
1738705200000|2025-02-04 21:40:00|2841.92|2841.62|2842.33|2842.03|2842.6|2842.2|2841.85|2841.54|186
1738705500000|2025-02-04 21:45:00|2842.43|2841.93|2841.91|2841.61|2842.43|2841.93|2841.76|2841.43|117
1738705800000|2025-02-04 21:50:00|2841.92|2841.62|2842.17|2841.67|2842.51|2842.12|2841.84|2841.39|102
1738706100000|2025-02-04 21:55:00|2842.15|2841.65|2842.95|2842.45|2842.95|2842.45|2841.91|2841.41|87
1738710000000|2025-02-04 23:00:00|2841.65|2841.15|2841.46|2840.96|2842.32|2841.82|2841.15|2840.65|111
1738710300000|2025-02-04 23:05:00|2841.55|2841.05|2841.5|2841|2841.86|2841.36|2841.33|2840.83|51
1738710600000|2025-02-04 23:10:00|2841.56|2841.06|2841.57|2841.07|2841.98|2841.48|2841.27|2840.77|48
1738710900000|2025-02-04 23:15:00|2841.51|2841.01|2841.01|2840.51|2841.54|2841.04|2840.85|2840.35|93
1738711200000|2025-02-04 23:20:00|2841.02|2840.52|2841.42|2840.92|2841.81|2841.31|2841.02|2840.52|89
1738711500000|2025-02-04 23:25:00|2841.38|2840.88|2841.01|2840.51|2841.53|2841.03|2841.01|2840.51|58
1738711800000|2025-02-04 23:30:00|2840.99|2840.49|2841.69|2841.19|2841.89|2841.39|2840.99|2840.49|63
1738712100000|2025-02-04 23:35:00|2841.68|2841.18|2841.3|2840.8|2842.26|2841.76|2841.07|2840.57|49
1738712400000|2025-02-04 23:40:00|2841.18|2840.68|2842.07|2841.57|2842.45|2842.15|2841.08|2840.58|127
1738712700000|2025-02-04 23:45:00|2841.98|2841.48|2842.41|2841.91|2842.81|2842.32|2841.98|2841.48|141
1738713000000|2025-02-04 23:50:00|2842.4|2841.9|2842.03|2841.53|2842.51|2842.01|2841.88|2841.38|101
1738713300000|2025-02-04 23:55:00|2841.98|2841.48|2841.51|2841.01|2842.08|2841.58|2841.51|2841.01|47
1738713600000|2025-02-05 00:00:00|2841.56|2841.06|2841.93|2841.43|2842.83|2842.33|2841.56|2841.06|103
1738713900000|2025-02-05 00:05:00|2841.78|2841.48|2841.39|2840.89|2841.82|2841.52|2840.94|2840.44|73
1738714200000|2025-02-05 00:10:00|2841.28|2840.78|2841.84|2841.34|2842.21|2841.71|2841.05|2840.55|75
1738714500000|2025-02-05 00:15:00|2841.82|2841.32|2841.9|2841.4|2842.2|2841.7|2841.35|2840.85|94
1738714800000|2025-02-05 00:20:00|2841.92|2841.42|2841.79|2841.29|2842.06|2841.56|2841.3|2840.8|77
1738715100000|2025-02-05 00:25:00|2841.62|2841.12|2843.13|2842.63|2843.19|2842.69|2841.62|2841.12|98
1738715400000|2025-02-05 00:30:00|2843.11|2842.61|2847.81|2847.31|2848.01|2847.51|2842.94|2842.44|187
1738715700000|2025-02-05 00:35:00|2847.76|2847.26|2846.39|2845.89|2848.25|2847.75|2846.26|2845.76|190
1738716000000|2025-02-05 00:40:00|2846.36|2845.86|2847.65|2847.15|2848.19|2847.69|2846.36|2845.86|135
1738716300000|2025-02-05 00:45:00|2847.66|2847.16|2846.92|2846.42|2848.37|2847.87|2846.86|2846.36|132
1738716600000|2025-02-05 00:50:00|2846.91|2846.41|2846.58|2846.08|2847.45|2846.95|2846.48|2845.98|175
1738716900000|2025-02-05 00:55:00|2846.53|2846.03|2845.47|2844.97|2846.65|2846.15|2844.01|2843.71|362
1738717200000|2025-02-05 01:00:00|2845.54|2845.04|2845.13|2844.63|2849.13|2848.83|2843.24|2842.74|1228
1738717500000|2025-02-05 01:05:00|2845.19|2844.69|2845.46|2844.96|2846.82|2846.41|2844.53|2844.03|755
1738717800000|2025-02-05 01:10:00|2845.53|2845.03|2845.78|2845.28|2846.25|2845.75|2844.71|2844.21|984
1738718100000|2025-02-05 01:15:00|2845.8|2845.3|2844.29|2843.79|2847.19|2846.89|2843.78|2843.28|614
1738718400000|2025-02-05 01:20:00|2844.27|2843.77|2844.81|2844.31|2845.45|2844.95|2843.52|2843.02|474
1738718700000|2025-02-05 01:25:00|2844.77|2844.27|2843.97|2843.47|2844.98|2844.48|2843.15|2842.65|508
1738719000000|2025-02-05 01:30:00|2844.01|2843.51|2842.38|2841.88|2844.29|2843.79|2841.22|2840.72|683
1738719300000|2025-02-05 01:35:00|2842.16|2841.66|2841.39|2840.89|2842.45|2842.15|2840.31|2839.88|533
1738719600000|2025-02-05 01:40:00|2841.45|2840.95|2840.55|2840.05|2841.47|2840.97|2840.19|2839.79|384
1738719900000|2025-02-05 01:45:00|2840.49|2839.99|2843.49|2842.99|2843.49|2842.99|2840.17|2839.67|326
1738720200000|2025-02-05 01:50:00|2843.61|2843.11|2844.07|2843.57|2844.81|2844.31|2843.43|2842.93|465
1738720500000|2025-02-05 01:55:00|2843.9|2843.4|2844.72|2844.22|2845.32|2844.82|2843.47|2842.97|552
1738720800000|2025-02-05 02:00:00|2844.73|2844.23|2847.98|2847.48|2848.1|2847.8|2844.11|2843.61|592
1738721100000|2025-02-05 02:05:00|2847.96|2847.46|2850.05|2849.55|2850.24|2849.84|2847.37|2846.87|335
1738721400000|2025-02-05 02:10:00|2849.92|2849.42|2852.75|2852.25|2854.04|2853.56|2849.84|2849.34|491
1738721700000|2025-02-05 02:15:00|2852.82|2852.32|2851.97|2851.47|2852.89|2852.54|2851.59|2851.09|376
1738722000000|2025-02-05 02:20:00|2851.98|2851.48|2852.14|2851.64|2852.73|2852.35|2851.98|2851.48|236
1738722300000|2025-02-05 02:25:00|2852.18|2851.68|2851.29|2850.79|2853.21|2852.71|2851.25|2850.75|395
1738722600000|2025-02-05 02:30:00|2851.26|2850.76|2849.32|2848.82|2851.29|2850.96|2849.27|2848.77|558
1738722900000|2025-02-05 02:35:00|2849.26|2848.76|2848.42|2847.92|2850.04|2849.54|2848.37|2847.87|460
1738723200000|2025-02-05 02:40:00|2848.39|2847.89|2849.55|2849.05|2850.23|2849.84|2848.21|2847.71|291
1738723500000|2025-02-05 02:45:00|2849.58|2849.08|2849.49|2848.99|2850.1|2849.6|2848.75|2848.25|283
1738723800000|2025-02-05 02:50:00|2849.52|2849.02|2849.83|2849.33|2850.4|2849.9|2848.67|2848.17|537
1738724100000|2025-02-05 02:55:00|2849.89|2849.39|2851.27|2850.77|2851.46|2850.96|2849.48|2848.98|636
1738724400000|2025-02-05 03:00:00|2851.38|2850.88|2851.44|2850.94|2852.52|2852.02|2851.38|2850.88|404
1738724700000|2025-02-05 03:05:00|2851.5|2851|2850.54|2850.04|2851.55|2851.05|2850.05|2849.55|234
1738725000000|2025-02-05 03:10:00|2850.45|2849.95|2852.94|2852.44|2853.63|2853.13|2850.09|2849.59|335
1738725300000|2025-02-05 03:15:00|2852.89|2852.39|2853.07|2852.57|2853.36|2852.86|2852.65|2852.15|185
1738725600000|2025-02-05 03:20:00|2853.02|2852.52|2853.73|2853.23|2854.35|2853.85|2852.98|2852.48|240
1738725900000|2025-02-05 03:25:00|2853.77|2853.27|2853.95|2853.45|2854.28|2853.78|2853.28|2852.78|314
1738726200000|2025-02-05 03:30:00|2854.06|2853.56|2854.02|2853.52|2854.71|2854.21|2853.92|2853.42|221
1738726500000|2025-02-05 03:35:00|2854|2853.5|2853.84|2853.34|2854.54|2854.04|2853.55|2853.05|160
1738726800000|2025-02-05 03:40:00|2853.88|2853.38|2853.5|2853|2854.03|2853.53|2853.07|2852.57|195
1738727100000|2025-02-05 03:45:00|2853.34|2853.04|2853.53|2853.03|2853.76|2853.26|2853.13|2852.63|142
1738727400000|2025-02-05 03:50:00|2853.46|2852.96|2853.66|2853.16|2854.6|2854.1|2853.08|2852.58|207
1738727700000|2025-02-05 03:55:00|2853.69|2853.19|2852.61|2852.11|2853.69|2853.19|2852.1|2851.6|294
1738728000000|2025-02-05 04:00:00|2852.53|2852.03|2852.24|2851.74|2853.22|2852.72|2852.12|2851.62|200
1738728300000|2025-02-05 04:05:00|2852.22|2851.72|2853.84|2853.34|2853.85|2853.35|2852.22|2851.72|257
1738728600000|2025-02-05 04:10:00|2853.79|2853.29|2857.89|2857.39|2858.02|2857.52|2853.79|2853.29|318
1738728900000|2025-02-05 04:15:00|2857.83|2857.33|2856.62|2856.12|2857.83|2857.33|2856.12|2855.62|355
1738729200000|2025-02-05 04:20:00|2856.66|2856.16|2856.54|2856.04|2857|2856.5|2855.96|2855.46|224
1738729500000|2025-02-05 04:25:00|2856.51|2856.01|2856.92|2856.42|2857.27|2856.77|2856.28|2855.78|208
1738729800000|2025-02-05 04:30:00|2856.87|2856.37|2856.06|2855.56|2857.11|2856.72|2855.57|2855.07|251
1738730100000|2025-02-05 04:35:00|2855.99|2855.49|2856.07|2855.57|2856.54|2856.04|2855.65|2855.15|221
1738730400000|2025-02-05 04:40:00|2856.05|2855.55|2857.6|2857.1|2858.02|2857.72|2856.05|2855.55|221
1738730700000|2025-02-05 04:45:00|2857.59|2857.09|2857.03|2856.53|2858.12|2857.62|2856.87|2856.52|124
1738731000000|2025-02-05 04:50:00|2856.96|2856.46|2857.29|2856.79|2857.34|2856.84|2856.83|2856.39|72
1738731300000|2025-02-05 04:55:00|2857.24|2856.74|2855.63|2855.13|2857.28|2856.78|2855.24|2854.83|170
1738731600000|2025-02-05 05:00:00|2855.72|2855.22|2855.04|2854.54|2856|2855.5|2854.96|2854.46|210
1738731900000|2025-02-05 05:05:00|2855.05|2854.55|2854.89|2854.59|2856.1|2855.6|2854.7|2854.36|197
1738732200000|2025-02-05 05:10:00|2854.94|2854.44|2854.35|2853.85|2855.31|2854.87|2854.13|2853.73|243
1738732500000|2025-02-05 05:15:00|2854.28|2853.78|2854.53|2854.03|2854.61|2854.11|2853.98|2853.68|245
1738732800000|2025-02-05 05:20:00|2854.49|2853.99|2855.46|2854.96|2856.57|2856.07|2854.27|2853.77|312
1738733100000|2025-02-05 05:25:00|2855.43|2854.93|2856.42|2855.92|2856.79|2856.29|2855.23|2854.73|202
1738733400000|2025-02-05 05:30:00|2856.45|2855.95|2856.35|2855.85|2856.98|2856.48|2855.91|2855.41|377
1738733700000|2025-02-05 05:35:00|2856.44|2855.94|2856.93|2856.43|2857.41|2856.93|2855.75|2855.25|381
1738734000000|2025-02-05 05:40:00|2856.91|2856.41|2858.66|2858.16|2859.3|2858.8|2856.91|2856.41|351
1738734300000|2025-02-05 05:45:00|2858.58|2858.08|2860.31|2859.81|2860.49|2859.99|2858.32|2857.82|410
1738734600000|2025-02-05 05:50:00|2860.32|2859.82|2859.96|2859.46|2860.83|2860.33|2859.84|2859.34|249
1738734900000|2025-02-05 05:55:00|2859.81|2859.31|2859.6|2859.1|2860.44|2859.94|2859.08|2858.6|366
1738735200000|2025-02-05 06:00:00|2859.59|2859.09|2857.99|2857.49|2859.73|2859.23|2857.67|2857.27|237
1738735500000|2025-02-05 06:05:00|2858.03|2857.53|2857.72|2857.22|2858.76|2858.26|2857.27|2856.97|190
1738735800000|2025-02-05 06:10:00|2857.82|2857.32|2858.65|2858.15|2858.96|2858.46|2857.59|2857.09|294
1738736100000|2025-02-05 06:15:00|2858.62|2858.12|2859.93|2859.43|2859.93|2859.43|2858.38|2857.88|359
1738736400000|2025-02-05 06:20:00|2859.97|2859.47|2861.78|2861.28|2861.83|2861.53|2858.99|2858.49|363
1738736700000|2025-02-05 06:25:00|2861.54|2861.04|2861.09|2860.79|2861.97|2861.47|2861.04|2860.67|186
1738737000000|2025-02-05 06:30:00|2861.12|2860.82|2861.21|2860.71|2861.56|2861.06|2860.45|2859.95|240
1738737300000|2025-02-05 06:35:00|2861.23|2860.73|2861.1|2860.6|2861.64|2861.14|2860.92|2860.45|196
1738737600000|2025-02-05 06:40:00|2861.08|2860.58|2861.18|2860.68|2861.27|2860.77|2860.04|2859.54|186
1738737900000|2025-02-05 06:45:00|2861.22|2860.72|2860.45|2859.95|2861.22|2860.72|2860.26|2859.81|160
1738738200000|2025-02-05 06:50:00|2860.52|2860.02|2861.91|2861.41|2862.01|2861.51|2860.36|2859.86|231
1738738500000|2025-02-05 06:55:00|2861.9|2861.4|2859.71|2859.21|2861.9|2861.4|2859.47|2859.08|283
1738738800000|2025-02-05 07:00:00|2859.67|2859.17|2855.94|2855.64|2859.67|2859.17|2855.89|2855.51|418
1738739100000|2025-02-05 07:05:00|2855.98|2855.68|2855.35|2855.05|2856.16|2855.77|2855.1|2854.73|240
1738739400000|2025-02-05 07:10:00|2855.45|2854.95|2857.3|2856.8|2857.55|2857.05|2855.41|2854.94|248
1738739700000|2025-02-05 07:15:00|2857.31|2856.81|2857.45|2857.15|2857.65|2857.3|2856.06|2855.56|312
1738740000000|2025-02-05 07:20:00|2857.47|2857.17|2857.33|2856.83|2858.05|2857.62|2856.99|2856.66|236
1738740300000|2025-02-05 07:25:00|2857.36|2856.86|2858.43|2857.93|2858.66|2858.16|2856.8|2856.3|323
1738740600000|2025-02-05 07:30:00|2858.44|2857.94|2858.79|2858.29|2859.67|2859.18|2858.44|2857.94|354
1738740900000|2025-02-05 07:35:00|2858.85|2858.35|2858.79|2858.29|2859.63|2859.13|2858.5|2858|317
1738741200000|2025-02-05 07:40:00|2858.77|2858.27|2859.22|2858.72|2859.52|2859.02|2857.89|2857.39|273
1738741500000|2025-02-05 07:45:00|2859.24|2858.74|2861.01|2860.51|2861.15|2860.65|2858.98|2858.48|303
1738741800000|2025-02-05 07:50:00|2860.99|2860.49|2860.94|2860.44|2861.13|2860.63|2860.21|2859.72|189
1738742100000|2025-02-05 07:55:00|2860.9|2860.4|2864.33|2863.83|2864.41|2863.91|2860.35|2859.85|450
1738742400000|2025-02-05 08:00:00|2864.3|2863.8|2865.56|2865.06|2865.71|2865.21|2863.98|2863.48|449
1738742700000|2025-02-05 08:05:00|2865.61|2865.11|2864.08|2863.78|2865.65|2865.15|2863.84|2863.48|307
1738743000000|2025-02-05 08:10:00|2864.14|2863.84|2865.2|2864.7|2865.46|2865.06|2864.07|2863.63|285
1738743300000|2025-02-05 08:15:00|2865.25|2864.75|2865.42|2864.92|2866.27|2865.91|2864.67|2864.37|297
1738743600000|2025-02-05 08:20:00|2865.48|2864.98|2866.14|2865.64|2866.74|2866.26|2865.08|2864.6|367
1738743900000|2025-02-05 08:25:00|2866.11|2865.61|2865.83|2865.33|2866.89|2866.39|2865.63|2865.13|417
1738744200000|2025-02-05 08:30:00|2865.86|2865.36|2865.33|2865.03|2866.8|2866.3|2865.09|2864.61|234
1738744500000|2025-02-05 08:35:00|2865.43|2864.93|2866.57|2866.07|2866.65|2866.31|2865.17|2864.74|285
1738744800000|2025-02-05 08:40:00|2866.56|2866.06|2869.82|2869.52|2869.95|2869.65|2865.88|2865.58|391
1738745100000|2025-02-05 08:45:00|2869.83|2869.53|2868.23|2867.93|2869.93|2869.53|2868.16|2867.86|278
1738745400000|2025-02-05 08:50:00|2868.24|2867.94|2868.5|2868.2|2869.18|2868.88|2868.02|2867.71|309
1738745700000|2025-02-05 08:55:00|2868.53|2868.23|2867.86|2867.36|2869.74|2869.32|2866.79|2866.43|357
1738746000000|2025-02-05 09:00:00|2867.81|2867.31|2868.68|2868.38|2869.28|2868.98|2867.61|2867.11|454
1738746300000|2025-02-05 09:05:00|2868.61|2868.11|2866.2|2865.7|2868.72|2868.38|2866.1|2865.62|351
1738746600000|2025-02-05 09:10:00|2866.23|2865.73|2866.01|2865.51|2867.55|2867.05|2865.67|2865.37|270
1738746900000|2025-02-05 09:15:00|2865.88|2865.58|2865.67|2865.37|2867.16|2866.77|2865.67|2865.31|216
1738747200000|2025-02-05 09:20:00|2865.83|2865.33|2870.57|2870.07|2870.72|2870.27|2865.78|2865.33|292
1738747500000|2025-02-05 09:25:00|2870.52|2870.02|2869.77|2869.27|2870.62|2870.12|2869.42|2869.05|254
1738747800000|2025-02-05 09:30:00|2869.81|2869.31|2870.68|2870.18|2870.74|2870.31|2869.61|2869.2|189
1738748100000|2025-02-05 09:35:00|2870.67|2870.17|2870|2869.7|2870.7|2870.4|2869.44|2869.04|209
1738748400000|2025-02-05 09:40:00|2869.91|2869.61|2871.2|2870.7|2872.4|2871.96|2869.49|2869.19|283
1738748700000|2025-02-05 09:45:00|2871.16|2870.66|2869.77|2869.27|2872.27|2871.77|2869.58|2869.22|423
1738749000000|2025-02-05 09:50:00|2869.74|2869.24|2870.32|2869.82|2871.14|2870.74|2869.58|2869.18|213
1738749300000|2025-02-05 09:55:00|2870.09|2869.79|2870.54|2870.24|2870.85|2870.43|2869.81|2869.39|238
1738749600000|2025-02-05 10:00:00|2870.62|2870.32|2871.42|2870.92|2872.4|2871.94|2870.12|2869.62|253
1738749900000|2025-02-05 10:05:00|2871.38|2871.08|2871.1|2870.6|2871.94|2871.64|2870.84|2870.47|340
1738750200000|2025-02-05 10:10:00|2871.09|2870.59|2870.47|2869.97|2871.09|2870.74|2869.85|2869.38|198
1738750500000|2025-02-05 10:15:00|2870.43|2869.93|2871.79|2871.49|2872.2|2871.8|2870.13|2869.63|220
1738750800000|2025-02-05 10:20:00|2871.8|2871.5|2871.87|2871.37|2872.57|2872.18|2871.61|2871.25|266
1738751100000|2025-02-05 10:25:00|2871.85|2871.35|2872.25|2871.75|2872.37|2872.04|2871.39|2870.93|263
1738751400000|2025-02-05 10:30:00|2872.26|2871.76|2877.07|2876.77|2877.2|2876.9|2871.51|2871.21|602
1738751700000|2025-02-05 10:35:00|2877.2|2876.9|2873.01|2872.71|2877.2|2876.9|2872.96|2872.63|446
1738752000000|2025-02-05 10:40:00|2872.9|2872.6|2870.93|2870.63|2872.99|2872.6|2870.74|2870.34|309
1738752300000|2025-02-05 10:45:00|2871.06|2870.56|2870.19|2869.69|2871.39|2871.09|2869.61|2869.21|377
1738752600000|2025-02-05 10:50:00|2870.14|2869.64|2867.79|2867.29|2870.25|2869.75|2867.54|2867.04|442
1738752900000|2025-02-05 10:55:00|2867.86|2867.36|2868.11|2867.81|2868.28|2867.98|2866.29|2865.94|454
1738753200000|2025-02-05 11:00:00|2868.18|2867.88|2869.27|2868.77|2869.76|2869.26|2867.69|2867.29|362
1738753500000|2025-02-05 11:05:00|2869.32|2868.82|2868|2867.5|2870.05|2869.64|2867.83|2867.33|363
1738753800000|2025-02-05 11:10:00|2867.96|2867.46|2867.37|2866.87|2867.96|2867.46|2865.05|2864.71|457
1738754100000|2025-02-05 11:15:00|2867.35|2866.85|2867.4|2866.9|2868.52|2868.02|2866.14|2865.81|395
1738754400000|2025-02-05 11:20:00|2867.36|2866.86|2869.33|2868.83|2869.41|2868.91|2867.28|2866.78|469
1738754700000|2025-02-05 11:25:00|2869.28|2868.78|2869.71|2869.41|2870.31|2869.91|2869.06|2868.68|274
1738755000000|2025-02-05 11:30:00|2869.76|2869.46|2869.52|2869.02|2869.96|2869.56|2868.69|2868.19|298
1738755300000|2025-02-05 11:35:00|2869.51|2869.01|2869.08|2868.58|2870.68|2870.32|2869.08|2868.58|334
1738755600000|2025-02-05 11:40:00|2869.07|2868.77|2870.02|2869.72|2870.24|2869.94|2869.03|2868.59|274
1738755900000|2025-02-05 11:45:00|2870.11|2869.61|2869.58|2869.08|2870.18|2869.78|2869.21|2868.77|198
1738756200000|2025-02-05 11:50:00|2869.56|2869.06|2868.55|2868.25|2870.81|2870.51|2868.55|2868.25|252
1738756500000|2025-02-05 11:55:00|2868.47|2868.17|2868.91|2868.61|2869.67|2869.27|2868.35|2868.05|346
1738756800000|2025-02-05 12:00:00|2868.92|2868.41|2869.89|2869.39|2870.37|2870.01|2868.33|2867.83|303
1738757100000|2025-02-05 12:05:00|2869.84|2869.34|2869.12|2868.62|2870.52|2870.07|2869|2868.58|263
1738757400000|2025-02-05 12:10:00|2868.96|2868.66|2868.93|2868.43|2869.5|2869.2|2868.48|2868.01|238
1738757700000|2025-02-05 12:15:00|2869.07|2868.77|2868.13|2867.83|2869.86|2869.43|2867.97|2867.58|326
1738758000000|2025-02-05 12:20:00|2868.21|2867.91|2868.64|2868.14|2869.02|2868.72|2868.11|2867.68|224
1738758300000|2025-02-05 12:25:00|2868.5|2868.2|2869.57|2869.07|2869.96|2869.53|2868.29|2867.82|300
1738758600000|2025-02-05 12:30:00|2869.54|2869.24|2870.19|2869.69|2870.69|2870.25|2869.51|2869.01|278
1738758900000|2025-02-05 12:35:00|2870.54|2870.04|2868.85|2868.55|2870.54|2870.19|2868.47|2868.17|248
1738759200000|2025-02-05 12:40:00|2868.8|2868.5|2867.57|2867.27|2869.25|2868.87|2867.3|2866.94|345
1738759500000|2025-02-05 12:45:00|2867.77|2867.47|2868|2867.5|2868.08|2867.59|2867.29|2866.82|355
1738759800000|2025-02-05 12:50:00|2868.07|2867.77|2870.16|2869.66|2870.99|2870.69|2867.76|2867.46|420
1738760100000|2025-02-05 12:55:00|2870.03|2869.73|2870.57|2870.07|2871.05|2870.74|2869.16|2868.78|316
1738760400000|2025-02-05 13:00:00|2870.54|2870.04|2870.16|2869.66|2870.86|2870.56|2869.6|2869.3|522
1738760700000|2025-02-05 13:05:00|2870.22|2869.72|2870.16|2869.86|2871.11|2870.61|2868.74|2868.39|591
1738761000000|2025-02-05 13:10:00|2869.9|2869.6|2870.93|2868.11|2871.09|2869.86|2868.72|2867.96|425
1738761300000|2025-02-05 13:15:00|2869.46|2866.14|2866.73|2866.23|2871.2|2868.5|2866.26|2865|842
1738761600000|2025-02-05 13:20:00|2866.65|2866.15|2866.3|2865.8|2868.02|2867.52|2865.08|2864.58|932
1738761900000|2025-02-05 13:25:00|2866.47|2865.97|2866.42|2865.92|2868.74|2868.24|2865.88|2865.38|639
1738762200000|2025-02-05 13:30:00|2866.35|2865.85|2862.86|2862.36|2867.65|2867.15|2862.59|2862.09|656
1738762500000|2025-02-05 13:35:00|2862.83|2862.33|2865.61|2865.11|2866.09|2865.59|2862.11|2861.61|675
1738762800000|2025-02-05 13:40:00|2865.48|2864.98|2862.52|2862.02|2866.65|2866.15|2860.39|2859.89|766
1738763100000|2025-02-05 13:45:00|2862.63|2862.13|2859.79|2859.29|2862.76|2862.26|2859.03|2858.53|1121
1738763400000|2025-02-05 13:50:00|2859.74|2859.24|2860.85|2860.35|2861.59|2861.09|2858.93|2858.43|894
1738763700000|2025-02-05 13:55:00|2860.83|2860.33|2861.97|2861.47|2862.9|2862.4|2859.18|2858.68|882
1738764000000|2025-02-05 14:00:00|2862.15|2861.65|2862.38|2861.88|2863.65|2863.15|2860.95|2860.45|942
1738764300000|2025-02-05 14:05:00|2862.37|2861.87|2864.26|2863.76|2864.74|2864.27|2862.35|2861.85|846
1738764600000|2025-02-05 14:10:00|2864.28|2863.78|2864.83|2864.33|2865.57|2865.07|2863.32|2863.02|868
1738764900000|2025-02-05 14:15:00|2864.86|2864.36|2863.4|2863.1|2865.75|2865.26|2863.3|2862.9|705
1738765200000|2025-02-05 14:20:00|2863.3|2863|2863.85|2863.35|2864.99|2864.69|2862.96|2862.6|813
1738765500000|2025-02-05 14:25:00|2863.75|2863.45|2865.09|2864.59|2865.85|2865.41|2862.58|2862.18|711
1738765800000|2025-02-05 14:30:00|2864.94|2864.44|2869.43|2869.13|2870.02|2869.52|2864.94|2864.44|1199
1738766100000|2025-02-05 14:35:00|2869.49|2869.19|2868.87|2868.37|2870.44|2869.94|2868.64|2868.18|835
1738766400000|2025-02-05 14:40:00|2868.86|2868.36|2866.9|2866.4|2869.22|2868.89|2866.64|2866.18|474
1738766700000|2025-02-05 14:45:00|2866.8|2866.3|2871.17|2870.87|2871.43|2871.13|2864.43|2864.13|951
1738767000000|2025-02-05 14:50:00|2871.22|2870.92|2870.54|2870.04|2872.83|2872.5|2870.23|2869.85|763
1738767300000|2025-02-05 14:55:00|2870.61|2870.11|2873.21|2869.68|2873.21|2872.06|2870.49|2869.66|637
1738767600000|2025-02-05 15:00:00|2876.42|2872.48|2874.81|2874.31|2877|2876.23|2872.49|2871.8|968
1738767900000|2025-02-05 15:05:00|2874.72|2874.51|2873.61|2873.31|2875.48|2875.18|2871.83|2871.44|816
1738768200000|2025-02-05 15:10:00|2873.64|2873.34|2874.41|2873.91|2874.67|2874.17|2872.97|2872.48|1004
1738768500000|2025-02-05 15:15:00|2874.47|2873.97|2875.91|2875.61|2876.64|2876.34|2873.48|2873.18|821
1738768800000|2025-02-05 15:20:00|2875.89|2875.59|2874.7|2874.2|2876.51|2876.21|2873.11|2872.71|835
1738769100000|2025-02-05 15:25:00|2874.71|2874.21|2876.87|2876.57|2877.78|2877.44|2874.7|2874.2|662
1738769400000|2025-02-05 15:30:00|2876.98|2876.68|2874.55|2874.25|2877.87|2877.48|2874.55|2874.15|727
1738769700000|2025-02-05 15:35:00|2874.58|2874.28|2877.07|2876.77|2877.07|2876.77|2874.09|2873.76|615
1738770000000|2025-02-05 15:40:00|2877|2876.7|2877.83|2877.53|2878.14|2877.84|2876.55|2876.25|494
1738770300000|2025-02-05 15:45:00|2877.69|2877.39|2880.19|2879.89|2880.34|2880.04|2877.69|2877.39|660
1738770600000|2025-02-05 15:50:00|2880.26|2879.96|2881.47|2880.97|2882.76|2882.31|2880.14|2879.84|978
1738770900000|2025-02-05 15:55:00|2881.08|2880.78|2880.4|2880.1|2881.33|2880.83|2879.32|2879.02|737
1738771200000|2025-02-05 16:00:00|2880.41|2880.11|2878.65|2878.15|2881.43|2881.05|2878.25|2877.95|889
1738771500000|2025-02-05 16:05:00|2878.64|2878.14|2869.41|2869.11|2878.97|2878.52|2868.34|2868.04|1256
1738771800000|2025-02-05 16:10:00|2869.48|2869.18|2869.07|2868.57|2872.02|2871.53|2868.17|2867.85|1163
1738772100000|2025-02-05 16:15:00|2869.1|2868.6|2866.82|2866.32|2869.1|2868.6|2865.21|2864.75|1213
1738772400000|2025-02-05 16:20:00|2866.65|2866.15|2866.54|2866.24|2867.74|2867.24|2863.56|2863.06|1005
1738772700000|2025-02-05 16:25:00|2866.48|2866.18|2869.66|2869.16|2869.72|2869.34|2865.37|2864.98|704
1738773000000|2025-02-05 16:30:00|2869.6|2869.3|2870.67|2870.17|2870.67|2870.17|2867.02|2866.71|521
1738773300000|2025-02-05 16:35:00|2870.72|2870.22|2870.63|2870.13|2871.86|2871.42|2870.15|2869.75|558
1738773600000|2025-02-05 16:40:00|2870.65|2870.15|2871.25|2870.75|2871.32|2870.97|2869.72|2869.42|492
1738773900000|2025-02-05 16:45:00|2871.28|2870.78|2871.16|2870.66|2871.74|2871.24|2869.83|2869.53|664
1738774200000|2025-02-05 16:50:00|2871.18|2870.68|2872.57|2872.07|2872.95|2872.48|2870.71|2870.35|753
1738774500000|2025-02-05 16:55:00|2872.59|2872.09|2875.11|2874.81|2875.51|2875.21|2872.22|2871.88|721
1738774800000|2025-02-05 17:00:00|2875.16|2874.86|2876.6|2876.1|2876.81|2876.43|2874.97|2874.64|890
1738775100000|2025-02-05 17:05:00|2876.47|2876.17|2875.32|2874.82|2877.16|2876.66|2875.22|2874.72|776
1738775400000|2025-02-05 17:10:00|2875.3|2874.8|2875.42|2874.92|2875.76|2875.37|2874.53|2874.03|568
1738775700000|2025-02-05 17:15:00|2875.47|2874.97|2874.24|2873.74|2875.67|2875.37|2873.55|2873.15|687
1738776000000|2025-02-05 17:20:00|2874.2|2873.7|2872.37|2871.87|2874.24|2873.74|2871.79|2871.44|567
1738776300000|2025-02-05 17:25:00|2872.24|2871.94|2872.94|2872.64|2874.52|2874.1|2871.97|2871.56|464
1738776600000|2025-02-05 17:30:00|2872.93|2872.63|2873.35|2872.85|2874.25|2873.83|2872.68|2872.24|586
1738776900000|2025-02-05 17:35:00|2873.38|2872.88|2873.67|2873.37|2873.91|2873.46|2872.6|2872.1|656
1738777200000|2025-02-05 17:40:00|2873.52|2873.22|2873.35|2873.05|2873.86|2873.52|2872.2|2871.88|477
1738777500000|2025-02-05 17:45:00|2873.32|2873.02|2873.47|2873.17|2874.13|2873.78|2872.65|2872.34|432
1738777800000|2025-02-05 17:50:00|2873.48|2872.98|2872.01|2871.71|2873.74|2873.36|2871.78|2871.39|636
1738778100000|2025-02-05 17:55:00|2871.96|2871.66|2873.18|2872.88|2873.35|2873.05|2871.6|2871.2|574
1738778400000|2025-02-05 18:00:00|2873.21|2872.91|2873.64|2873.34|2873.79|2873.4|2872.81|2872.47|637
1738778700000|2025-02-05 18:05:00|2873.66|2873.36|2871.89|2871.39|2873.66|2873.36|2871.34|2871.01|557
1738779000000|2025-02-05 18:10:00|2871.98|2871.68|2871.21|2870.91|2872.04|2871.74|2870.69|2870.32|472
1738779300000|2025-02-05 18:15:00|2871.19|2870.89|2871.81|2871.51|2872.35|2872.05|2866.73|2866.23|624
1738779600000|2025-02-05 18:20:00|2871.85|2871.55|2870.62|2870.32|2871.95|2871.61|2869.52|2869.13|362
1738779900000|2025-02-05 18:25:00|2870.66|2870.36|2870.54|2870.04|2870.67|2870.36|2869.18|2868.73|540
1738780200000|2025-02-05 18:30:00|2870.64|2870.14|2869.55|2869.05|2871.39|2870.96|2869.33|2869.01|342
1738780500000|2025-02-05 18:35:00|2869.56|2869.06|2869.58|2869.08|2870.68|2870.18|2868.86|2868.49|475
1738780800000|2025-02-05 18:40:00|2869.53|2869.03|2867.03|2866.53|2869.67|2869.17|2866.78|2866.28|478
1738781100000|2025-02-05 18:45:00|2867.02|2866.52|2864.3|2863.8|2867.02|2866.67|2864.29|2863.79|633
1738781400000|2025-02-05 18:50:00|2864.23|2863.73|2865.86|2865.36|2865.86|2865.37|2864.14|2863.64|658
1738781700000|2025-02-05 18:55:00|2865.87|2865.37|2865.88|2865.58|2866.54|2866.22|2865.48|2864.98|538
1738782000000|2025-02-05 19:00:00|2865.98|2865.68|2863.69|2863.39|2866.51|2866.12|2863.63|2863.21|572
1738782300000|2025-02-05 19:05:00|2863.7|2863.4|2865.85|2865.55|2866.72|2866.32|2863.01|2862.51|599
1738782600000|2025-02-05 19:10:00|2865.86|2865.56|2865.69|2865.39|2865.86|2865.56|2864.59|2864.17|470
1738782900000|2025-02-05 19:15:00|2865.66|2865.36|2868.13|2867.63|2868.51|2868.15|2865.55|2865.11|467
1738783200000|2025-02-05 19:20:00|2868.17|2867.67|2868.72|2868.22|2868.95|2868.49|2867.29|2866.99|376
1738783500000|2025-02-05 19:25:00|2868.63|2868.13|2867.27|2866.77|2868.97|2868.61|2867.17|2866.77|501
1738783800000|2025-02-05 19:30:00|2867.2|2866.9|2867.65|2867.35|2868.11|2867.81|2866.75|2866.41|266
1738784100000|2025-02-05 19:35:00|2867.98|2867.48|2869.03|2868.53|2869.25|2868.78|2867.11|2866.81|369
1738784400000|2025-02-05 19:40:00|2869.06|2868.56|2868.13|2867.83|2869.2|2868.9|2867.89|2867.58|404
1738784700000|2025-02-05 19:45:00|2868.1|2867.8|2866.85|2866.55|2868.38|2868|2866.34|2866.04|389
1738785000000|2025-02-05 19:50:00|2866.81|2866.51|2865.31|2864.81|2867.04|2866.74|2865.08|2864.76|513
1738785300000|2025-02-05 19:55:00|2865.22|2864.92|2863.82|2863.52|2865.65|2865.33|2863.3|2862.85|630
1738785600000|2025-02-05 20:00:00|2863.78|2863.48|2863.21|2862.71|2864.1|2863.73|2862.51|2862.17|598
1738785900000|2025-02-05 20:05:00|2863.22|2862.72|2863.56|2863.06|2863.96|2863.55|2862.92|2862.5|453
1738786200000|2025-02-05 20:10:00|2863.57|2863.07|2864.09|2863.79|2865.12|2864.64|2862.84|2862.54|500
1738786500000|2025-02-05 20:15:00|2864.13|2863.83|2863.3|2863|2864.63|2864.13|2862.69|2862.28|497
1738786800000|2025-02-05 20:20:00|2863.33|2863.03|2863.01|2862.71|2864.01|2863.62|2862.48|2862.08|465
1738787100000|2025-02-05 20:25:00|2863.11|2862.61|2864.85|2864.55|2865.04|2864.65|2862.61|2862.18|514
1738787400000|2025-02-05 20:30:00|2864.89|2864.59|2865.96|2865.46|2866.46|2866.03|2864.38|2864|468
1738787700000|2025-02-05 20:35:00|2865.9|2865.6|2863.8|2863.3|2866.07|2865.72|2863.72|2863.26|615
1738788000000|2025-02-05 20:40:00|2863.74|2863.44|2862.61|2862.31|2864.03|2863.67|2862.57|2862.21|570
1738788300000|2025-02-05 20:45:00|2862.39|2862.09|2860.51|2860.21|2863.05|2862.7|2860.4|2860.04|759
1738788600000|2025-02-05 20:50:00|2860.36|2860.06|2862.49|2862.19|2862.7|2862.35|2860.19|2859.89|714
1738788900000|2025-02-05 20:55:00|2862.28|2861.78|2862.83|2862.53|2862.84|2862.53|2861.58|2861.17|769
1738789200000|2025-02-05 21:00:00|2862.81|2862.51|2862.58|2862.08|2863.35|2862.85|2862.23|2861.78|214
1738789500000|2025-02-05 21:05:00|2862.17|2861.87|2861.94|2861.44|2862.2|2861.87|2861.4|2861|122
1738789800000|2025-02-05 21:10:00|2861.92|2861.42|2862.6|2862.1|2862.6|2862.1|2861.87|2861.37|96
1738790100000|2025-02-05 21:15:00|2862.62|2862.12|2862.33|2861.83|2862.75|2862.25|2861.54|2861.04|129
1738790400000|2025-02-05 21:20:00|2862.3|2861.8|2862.74|2862.24|2862.98|2862.59|2861.78|2861.35|141
1738790700000|2025-02-05 21:25:00|2862.69|2862.19|2863.48|2862.98|2863.52|2863.15|2862.31|2861.94|118
1738791000000|2025-02-05 21:30:00|2863.47|2862.97|2863.04|2862.54|2863.47|2863.11|2862.37|2862.07|104
1738791300000|2025-02-05 21:35:00|2863.02|2862.52|2864.71|2864.41|2864.79|2864.47|2862.92|2862.51|128
1738791600000|2025-02-05 21:40:00|2864.69|2864.39|2865.02|2864.72|2865.26|2864.96|2864.6|2864.3|140
1738791900000|2025-02-05 21:45:00|2865.1|2864.8|2865.55|2865.25|2865.66|2865.32|2864.58|2864.2|132
1738792200000|2025-02-05 21:50:00|2865.65|2865.15|2866.76|2866.26|2866.99|2866.56|2865.5|2865.12|177
1738792500000|2025-02-05 21:55:00|2866.77|2866.27|2866.93|2866.43|2867.79|2867.29|2866.53|2865.2|117
1738796400000|2025-02-05 23:00:00|2870.28|2865.28|2867.83|2867.33|2870.51|2867.64|2867.08|2864.85|86
1738796700000|2025-02-05 23:05:00|2867.78|2867.28|2867.18|2866.68|2867.96|2867.46|2866.87|2866.37|60
1738797000000|2025-02-05 23:10:00|2867.28|2866.78|2866.85|2866.35|2867.41|2866.91|2866.28|2865.78|68
1738797300000|2025-02-05 23:15:00|2866.78|2866.28|2867.06|2866.56|2867.19|2866.69|2866.71|2866.21|81
1738797600000|2025-02-05 23:20:00|2867.04|2866.54|2868.37|2867.87|2868.54|2868.04|2867.03|2866.53|156
1738797900000|2025-02-05 23:25:00|2868.46|2867.96|2868.79|2868.49|2869.07|2868.69|2868.3|2867.83|148
1738798200000|2025-02-05 23:30:00|2868.78|2868.48|2868.84|2868.34|2869.25|2868.75|2868.77|2868.27|70
1738798500000|2025-02-05 23:35:00|2868.85|2868.35|2868.47|2867.97|2868.85|2868.35|2867.97|2867.47|60
1738798800000|2025-02-05 23:40:00|2868.43|2867.93|2868.63|2868.13|2868.8|2868.3|2867.85|2867.55|60
1738799100000|2025-02-05 23:45:00|2868.67|2868.17|2870.67|2870.17|2870.79|2870.29|2868.19|2867.69|201
1738799400000|2025-02-05 23:50:00|2870.66|2870.16|2870.29|2869.79|2871.17|2870.67|2869.88|2869.38|106
1738799700000|2025-02-05 23:55:00|2870.26|2869.76|2869.49|2868.99|2870.26|2869.76|2869.33|2868.83|83
1738800000000|2025-02-06 00:00:00|2869.82|2869.32|2869.38|2868.88|2870.43|2869.93|2868.84|2868.49|127
1738800300000|2025-02-06 00:05:00|2869.28|2868.78|2869.81|2869.31|2870.09|2869.59|2869.28|2868.78|160
1738800600000|2025-02-06 00:10:00|2870.07|2869.57|2870.23|2869.73|2870.38|2869.88|2869.72|2869.22|123
1738800900000|2025-02-06 00:15:00|2870.28|2869.78|2869.17|2868.67|2870.28|2869.78|2869.06|2868.56|59
1738801200000|2025-02-06 00:20:00|2869.12|2868.62|2868.03|2867.53|2869.12|2868.62|2867.88|2867.38|82
1738801500000|2025-02-06 00:25:00|2868.18|2867.68|2868.45|2867.95|2868.68|2868.18|2867.88|2867.38|49
1738801800000|2025-02-06 00:30:00|2868.44|2867.94|2868.35|2867.85|2868.56|2868.07|2867.7|2867.2|102
1738802100000|2025-02-06 00:35:00|2868.4|2867.9|2868.54|2868.04|2868.55|2868.05|2868.03|2867.53|90
1738802400000|2025-02-06 00:40:00|2868.53|2868.03|2869.57|2869.07|2870|2869.5|2868.44|2867.94|80
1738802700000|2025-02-06 00:45:00|2869.6|2869.1|2869.34|2868.84|2870.05|2869.55|2869.29|2868.79|65
1738803000000|2025-02-06 00:50:00|2869.39|2868.89|2869.39|2868.89|2869.58|2869.08|2868.95|2868.45|71
1738803300000|2025-02-06 00:55:00|2869.44|2868.94|2870.3|2869.8|2870.42|2869.92|2869.14|2868.64|121
1738803600000|2025-02-06 01:00:00|2870.12|2869.62|2867.55|2867.05|2871.2|2870.7|2866.98|2866.6|552
1738803900000|2025-02-06 01:05:00|2867.54|2867.04|2866.34|2866.04|2867.57|2867.12|2865.48|2865.16|321
1738804200000|2025-02-06 01:10:00|2866.38|2866.08|2865.59|2865.09|2866.5|2866.1|2863.97|2863.65|479
1738804500000|2025-02-06 01:15:00|2865.65|2865.15|2867.6|2867.1|2867.6|2867.1|2865.13|2864.78|341
1738804800000|2025-02-06 01:20:00|2867.71|2867.21|2867.25|2866.75|2868.06|2867.56|2866.98|2866.48|254
1738805100000|2025-02-06 01:25:00|2867.16|2866.66|2866.15|2865.65|2867.71|2867.21|2866.08|2865.58|188
1738805400000|2025-02-06 01:30:00|2866.2|2865.7|2868.16|2867.86|2868.45|2868.14|2866.1|2865.61|229
1738805700000|2025-02-06 01:35:00|2868.15|2867.85|2869.42|2868.92|2869.42|2869.12|2867.47|2866.97|293
1738806000000|2025-02-06 01:40:00|2869.26|2868.96|2869.56|2869.06|2870.24|2869.88|2868.78|2868.4|318
1738806300000|2025-02-06 01:45:00|2869.52|2869.02|2869.39|2868.89|2870.15|2869.7|2868.96|2868.59|245
1738806600000|2025-02-06 01:50:00|2869.35|2868.85|2870.52|2870.02|2871.01|2870.71|2868.65|2868.15|450
1738806900000|2025-02-06 01:55:00|2870.71|2870.21|2871.91|2871.41|2872.13|2871.68|2870.66|2870.16|478
1738807200000|2025-02-06 02:00:00|2871.99|2871.49|2871.81|2871.31|2873.55|2873.05|2871.36|2871|420
1738807500000|2025-02-06 02:05:00|2871.88|2871.38|2871.19|2870.69|2871.98|2871.66|2870.75|2870.25|434
1738807800000|2025-02-06 02:10:00|2871.2|2870.7|2870.44|2869.94|2871.79|2871.29|2870.44|2869.94|270
1738808100000|2025-02-06 02:15:00|2870.23|2869.73|2870.56|2870.06|2870.93|2870.63|2870.15|2869.69|202
1738808400000|2025-02-06 02:20:00|2870.53|2870.03|2868.8|2868.3|2870.6|2870.17|2868.74|2868.3|198
1738808700000|2025-02-06 02:25:00|2868.81|2868.31|2871.04|2870.74|2871.04|2870.74|2868.74|2868.24|236
1738809000000|2025-02-06 02:30:00|2871.12|2870.62|2871.61|2871.11|2872.63|2872.19|2870.93|2870.51|371
1738809300000|2025-02-06 02:35:00|2871.49|2870.99|2871.63|2871.13|2871.85|2871.35|2870.96|2870.46|287
1738809600000|2025-02-06 02:40:00|2871.62|2871.12|2870.68|2870.18|2871.75|2871.25|2870.66|2870.16|282
1738809900000|2025-02-06 02:45:00|2870.79|2870.29|2871.07|2870.57|2871.52|2871.02|2870.1|2869.6|255
1738810200000|2025-02-06 02:50:00|2871.12|2870.62|2872.52|2872.02|2872.98|2872.48|2871.07|2870.57|241
1738810500000|2025-02-06 02:55:00|2872.5|2872|2871.03|2870.53|2872.5|2872|2870.87|2870.43|253
1738810800000|2025-02-06 03:00:00|2870.95|2870.45|2870.54|2870.04|2871.02|2870.52|2869.8|2869.3|281
1738811100000|2025-02-06 03:05:00|2870.56|2870.06|2869.89|2869.39|2870.86|2870.36|2869.43|2868.93|141
1738811400000|2025-02-06 03:10:00|2869.84|2869.34|2870.28|2869.78|2870.39|2869.89|2868.77|2868.27|175
1738811700000|2025-02-06 03:15:00|2870.15|2869.65|2868.37|2867.87|2870.33|2869.83|2868.26|2867.76|154
1738812000000|2025-02-06 03:20:00|2868.42|2867.92|2866.82|2866.32|2868.42|2867.93|2866.47|2866.01|294
1738812300000|2025-02-06 03:25:00|2866.78|2866.28|2865.5|2865|2867.24|2866.74|2864.59|2864.19|360
1738812600000|2025-02-06 03:30:00|2865.49|2864.99|2865.47|2864.97|2866.18|2865.75|2865.04|2864.62|200
1738812900000|2025-02-06 03:35:00|2865.52|2865.02|2866.09|2865.59|2866.81|2866.31|2865.31|2864.81|202
1738813200000|2025-02-06 03:40:00|2866.08|2865.58|2866.36|2865.86|2866.61|2866.11|2865.82|2865.32|170
1738813500000|2025-02-06 03:45:00|2866.32|2865.82|2868.8|2868.3|2868.8|2868.3|2866.25|2865.76|302
1738813800000|2025-02-06 03:50:00|2868.84|2868.34|2869.56|2869.06|2870.01|2869.51|2868.21|2867.71|274
1738814100000|2025-02-06 03:55:00|2869.58|2869.08|2869.67|2869.17|2870.08|2869.58|2869.16|2868.66|134
1738814400000|2025-02-06 04:00:00|2869.69|2869.19|2871.15|2870.65|2872.56|2872.2|2869.68|2869.18|285
1738814700000|2025-02-06 04:05:00|2871.03|2870.53|2870.18|2869.68|2871.39|2870.99|2870.18|2869.68|256
1738815000000|2025-02-06 04:10:00|2870.27|2869.77|2869.69|2869.19|2870.68|2870.18|2869.57|2869.07|166
1738815300000|2025-02-06 04:15:00|2869.62|2869.12|2870.54|2870.04|2870.66|2870.16|2869.61|2869.11|158
1738815600000|2025-02-06 04:20:00|2870.57|2870.07|2870.45|2869.95|2870.68|2870.18|2869.98|2869.48|159
1738815900000|2025-02-06 04:25:00|2870.46|2869.96|2870.22|2869.72|2870.51|2870.01|2869.96|2869.46|123
1738816200000|2025-02-06 04:30:00|2870.24|2869.74|2869.78|2869.28|2870.66|2870.16|2869.64|2869.14|112
1738816500000|2025-02-06 04:35:00|2869.79|2869.29|2869.77|2869.27|2870.19|2869.69|2869.68|2869.18|82
1738816800000|2025-02-06 04:40:00|2869.74|2869.24|2869.86|2869.36|2870.1|2869.6|2869.47|2868.97|83
1738817100000|2025-02-06 04:45:00|2869.74|2869.24|2869.25|2868.75|2869.83|2869.48|2868.82|2868.52|213
1738817400000|2025-02-06 04:50:00|2869.26|2868.76|2869.25|2868.75|2869.41|2868.91|2868.66|2868.24|167
1738817700000|2025-02-06 04:55:00|2869.24|2868.74|2868.85|2868.35|2869.7|2869.2|2868.6|2868.23|152
1738818000000|2025-02-06 05:00:00|2869.07|2868.57|2869.15|2868.65|2869.19|2868.71|2868.4|2868.04|131
1738818300000|2025-02-06 05:05:00|2869.2|2868.7|2869.18|2868.68|2869.66|2869.16|2868.74|2868.24|112
1738818600000|2025-02-06 05:10:00|2869.17|2868.67|2868.5|2868|2869.35|2868.85|2867.29|2866.92|290
1738818900000|2025-02-06 05:15:00|2868.6|2868.1|2869.81|2869.31|2870.03|2869.53|2867.84|2867.34|182
1738819200000|2025-02-06 05:20:00|2869.8|2869.3|2869.6|2869.1|2870.08|2869.63|2869.57|2869.07|94
1738819500000|2025-02-06 05:25:00|2869.55|2869.05|2868.93|2868.43|2869.57|2869.21|2868.83|2868.43|91
1738819800000|2025-02-06 05:30:00|2869.03|2868.53|2869.74|2869.24|2870.09|2869.59|2868.32|2867.97|235
1738820100000|2025-02-06 05:35:00|2869.7|2869.2|2869.02|2868.52|2869.73|2869.23|2868.75|2868.25|303
1738820400000|2025-02-06 05:40:00|2869.07|2868.57|2868.15|2867.65|2869.37|2868.87|2867.9|2867.4|256
1738820700000|2025-02-06 05:45:00|2868.18|2867.68|2867.19|2866.69|2868.18|2867.68|2865.65|2865.35|343
1738821000000|2025-02-06 05:50:00|2867.15|2866.65|2866.2|2865.7|2867.17|2866.67|2866.09|2865.59|258
1738821300000|2025-02-06 05:55:00|2866.18|2865.68|2868.46|2867.96|2868.46|2868.01|2866.02|2865.52|240
1738821600000|2025-02-06 06:00:00|2868.64|2868.14|2869.24|2868.74|2869.55|2869.15|2868.27|2867.77|304
1738821900000|2025-02-06 06:05:00|2869.21|2868.71|2869.44|2868.94|2869.88|2869.38|2868.99|2868.49|239
1738822200000|2025-02-06 06:10:00|2869.41|2868.91|2868.94|2868.44|2869.66|2869.16|2868.45|2867.98|258
1738822500000|2025-02-06 06:15:00|2868.85|2868.35|2869.79|2869.29|2870.05|2869.55|2868.46|2868.16|236
1738822800000|2025-02-06 06:20:00|2869.81|2869.31|2870.18|2869.68|2870.21|2869.71|2869.6|2869.1|148
1738823100000|2025-02-06 06:25:00|2870.21|2869.71|2869.47|2868.97|2870.38|2869.88|2869.47|2868.97|126
1738823400000|2025-02-06 06:30:00|2869.54|2869.04|2870.53|2870.03|2871.66|2871.28|2869.54|2869.04|417
1738823700000|2025-02-06 06:35:00|2870.48|2869.98|2868.58|2868.08|2870.48|2869.98|2868.42|2867.92|254
1738824000000|2025-02-06 06:40:00|2868.48|2867.98|2867.8|2867.3|2868.61|2868.23|2867.62|2867.12|213
1738824300000|2025-02-06 06:45:00|2867.68|2867.18|2862.24|2861.74|2867.83|2867.37|2862.22|2861.72|396
1738824600000|2025-02-06 06:50:00|2862.15|2861.65|2860.85|2860.35|2862.21|2861.71|2859.31|2858.91|568
1738824900000|2025-02-06 06:55:00|2860.89|2860.39|2859.56|2859.06|2861.61|2861.11|2858.59|2858.29|652
1738825200000|2025-02-06 07:00:00|2859.44|2858.94|2861.07|2860.57|2861.74|2861.25|2858.8|2858.3|535
1738825500000|2025-02-06 07:05:00|2861.14|2860.64|2860.44|2859.94|2861.45|2860.95|2859.99|2859.49|277
1738825800000|2025-02-06 07:10:00|2860.48|2859.98|2859.97|2859.67|2862.1|2861.6|2859.79|2859.38|324
1738826100000|2025-02-06 07:15:00|2860.03|2859.73|2860.67|2860.17|2861.22|2860.72|2859.95|2859.63|229
1738826400000|2025-02-06 07:20:00|2860.75|2860.25|2860.87|2860.37|2861.11|2860.61|2859.26|2858.92|290
1738826700000|2025-02-06 07:25:00|2860.83|2860.33|2861.37|2860.87|2862.1|2861.6|2860.53|2860.03|267
1738827000000|2025-02-06 07:30:00|2861.32|2860.82|2860.19|2859.69|2861.87|2861.37|2859.67|2859.2|287
1738827300000|2025-02-06 07:35:00|2860.18|2859.68|2861.4|2860.9|2861.58|2861.08|2860.08|2859.58|241
1738827600000|2025-02-06 07:40:00|2861.38|2860.88|2858.78|2858.28|2861.41|2860.91|2858.7|2858.2|345
1738827900000|2025-02-06 07:45:00|2858.71|2858.21|2857.93|2857.43|2858.71|2858.23|2855.3|2854.97|424
1738828200000|2025-02-06 07:50:00|2857.84|2857.34|2856.04|2855.54|2858.12|2857.62|2855.49|2854.99|322
1738828500000|2025-02-06 07:55:00|2856.01|2855.51|2856.17|2855.67|2856.87|2856.37|2855.47|2854.97|483
1738828800000|2025-02-06 08:00:00|2856.3|2855.8|2855.58|2855.08|2857.22|2856.92|2854.37|2853.93|544
1738829100000|2025-02-06 08:05:00|2855.61|2855.11|2855.8|2855.3|2856.26|2855.76|2853.95|2853.6|421
1738829400000|2025-02-06 08:10:00|2855.73|2855.23|2855.75|2855.25|2856.42|2855.92|2854.35|2854.05|319
1738829700000|2025-02-06 08:15:00|2855.76|2855.26|2854.86|2854.36|2857.02|2856.52|2854.84|2854.35|358
1738830000000|2025-02-06 08:20:00|2854.71|2854.21|2850.41|2849.91|2854.91|2854.41|2849.39|2848.89|442
1738830300000|2025-02-06 08:25:00|2850.74|2850.44|2851.62|2851.12|2853.27|2852.77|2850.43|2850.13|498
1738830600000|2025-02-06 08:30:00|2851.75|2851.25|2852.9|2852.4|2853.71|2853.21|2851.25|2850.75|307
1738830900000|2025-02-06 08:35:00|2852.95|2852.45|2857.82|2857.32|2858.74|2858.24|2852.66|2852.16|515
1738831200000|2025-02-06 08:40:00|2858.01|2857.51|2856.76|2856.26|2858.22|2857.83|2856.64|2856.14|348
1738831500000|2025-02-06 08:45:00|2856.99|2856.49|2855.42|2854.92|2857.41|2856.91|2854.46|2853.96|364
1738831800000|2025-02-06 08:50:00|2855.39|2854.89|2856.31|2855.81|2857.38|2856.88|2854.41|2853.97|289
1738832100000|2025-02-06 08:55:00|2856.28|2855.78|2856.35|2856.05|2857.03|2856.53|2854.91|2854.61|275
1738832400000|2025-02-06 09:00:00|2856.34|2856.04|2858.84|2858.54|2859.02|2858.58|2856.11|2855.66|337
1738832700000|2025-02-06 09:05:00|2858.82|2858.52|2858.19|2857.69|2859.14|2858.75|2857.09|2856.69|357
1738833000000|2025-02-06 09:10:00|2858.22|2857.72|2859.49|2858.99|2859.83|2859.33|2857.52|2857.15|363
1738833300000|2025-02-06 09:15:00|2859.53|2859.23|2856.5|2856|2860.12|2859.82|2856.29|2855.79|409
1738833600000|2025-02-06 09:20:00|2856.44|2855.94|2856.7|2856.2|2857.68|2857.28|2856.15|2855.65|374
1738833900000|2025-02-06 09:25:00|2856.78|2856.28|2856.73|2856.43|2857.44|2857.01|2856.19|2855.81|285
1738834200000|2025-02-06 09:30:00|2856.51|2856.21|2858.1|2857.6|2858.48|2858.12|2856.17|2855.72|308
1738834500000|2025-02-06 09:35:00|2858.14|2857.64|2859.45|2859.15|2860.2|2859.76|2858.14|2857.64|260
1738834800000|2025-02-06 09:40:00|2859.43|2859.13|2858.56|2858.26|2859.76|2859.39|2858.13|2857.76|266
1738835100000|2025-02-06 09:45:00|2858.66|2858.16|2858.65|2858.35|2859.16|2858.79|2858.21|2857.84|299
1738835400000|2025-02-06 09:50:00|2858.68|2858.38|2858.96|2858.46|2859.26|2858.76|2857.59|2857.27|239
1738835700000|2025-02-06 09:55:00|2859.07|2858.57|2859.56|2859.26|2860.06|2859.67|2858.24|2857.78|305
1738836000000|2025-02-06 10:00:00|2859.73|2859.23|2858.75|2858.45|2860.24|2859.74|2858.75|2858.45|360
1738836300000|2025-02-06 10:05:00|2858.49|2858.19|2856.13|2855.63|2859.03|2858.58|2856.01|2855.63|440
1738836600000|2025-02-06 10:10:00|2856.09|2855.59|2857.33|2857.03|2857.85|2857.38|2856.02|2855.59|285
1738836900000|2025-02-06 10:15:00|2857.42|2857.12|2859.83|2859.33|2859.84|2859.34|2857.42|2857.06|218
1738837200000|2025-02-06 10:20:00|2859.85|2859.35|2860.59|2860.29|2861.29|2860.99|2859.85|2859.35|284
1738837500000|2025-02-06 10:25:00|2860.83|2860.33|2860.59|2860.29|2861.13|2860.77|2859.58|2859.11|338
1738837800000|2025-02-06 10:30:00|2860.71|2860.41|2860.26|2859.76|2861.17|2860.81|2860.03|2859.53|217
1738838100000|2025-02-06 10:35:00|2860.2|2859.7|2861.64|2861.14|2862.05|2861.75|2859.96|2859.46|249
1738838400000|2025-02-06 10:40:00|2861.61|2861.11|2860.59|2860.09|2861.64|2861.31|2860.54|2860.04|242
1738838700000|2025-02-06 10:45:00|2860.42|2859.92|2861.18|2860.68|2861.86|2861.44|2859.93|2859.43|291
1738839000000|2025-02-06 10:50:00|2861.2|2860.7|2860.53|2860.03|2861.94|2861.44|2860.51|2860.01|240
1738839300000|2025-02-06 10:55:00|2860.5|2860|2859.4|2859.1|2860.5|2860|2858.27|2857.84|356
1738839600000|2025-02-06 11:00:00|2859.39|2859.09|2859.51|2859.01|2860.41|2859.93|2858.89|2858.52|312
1738839900000|2025-02-06 11:05:00|2859.49|2858.99|2860.67|2860.17|2861.19|2860.69|2859.44|2858.97|240
1738840200000|2025-02-06 11:10:00|2860.64|2860.14|2860.52|2860.02|2860.81|2860.31|2859.73|2859.23|215
1738840500000|2025-02-06 11:15:00|2860.47|2859.97|2862.09|2861.79|2862.13|2861.83|2860.37|2859.96|239
1738840800000|2025-02-06 11:20:00|2862.12|2861.82|2861.15|2860.65|2862.48|2862.04|2860.57|2860.17|444
1738841100000|2025-02-06 11:25:00|2861.14|2860.64|2860.41|2859.91|2861.15|2860.66|2858.52|2858.22|407
1738841400000|2025-02-06 11:30:00|2860.61|2860.11|2861.73|2861.23|2861.82|2861.32|2860.19|2859.69|266
1738841700000|2025-02-06 11:35:00|2861.72|2861.22|2866.48|2865.98|2866.63|2866.13|2861.58|2861.08|505
1738842000000|2025-02-06 11:40:00|2866.52|2866.02|2865.78|2865.28|2867.32|2866.89|2865.67|2865.17|370
1738842300000|2025-02-06 11:45:00|2865.81|2865.31|2867.06|2866.56|2867.19|2866.69|2865.17|2864.67|364
1738842600000|2025-02-06 11:50:00|2867.01|2866.51|2865.42|2864.92|2867.65|2867.27|2865.27|2864.77|293
1738842900000|2025-02-06 11:55:00|2865.32|2864.82|2866.22|2865.72|2866.74|2866.44|2864.78|2864.28|311
1738843200000|2025-02-06 12:00:00|2866.19|2865.69|2869.67|2869.17|2870.53|2870.19|2866.19|2865.69|587
1738843500000|2025-02-06 12:05:00|2869.64|2869.14|2867.76|2867.26|2870.3|2870|2867.71|2867.21|582
1738843800000|2025-02-06 12:10:00|2867.5|2867|2868.1|2867.6|2869.01|2868.56|2866.9|2866.4|381
1738844100000|2025-02-06 12:15:00|2868.06|2867.56|2866.41|2865.91|2868.06|2867.63|2866.17|2865.67|349
1738844400000|2025-02-06 12:20:00|2866.33|2865.83|2867.89|2867.39|2867.92|2867.42|2865.71|2865.37|320
1738844700000|2025-02-06 12:25:00|2867.83|2867.33|2867.57|2867.07|2868.53|2868.13|2866.96|2866.48|325
1738845000000|2025-02-06 12:30:00|2867.64|2867.14|2867.59|2867.29|2869.08|2868.69|2867.35|2866.85|475
1738845300000|2025-02-06 12:35:00|2867.55|2867.25|2867.15|2866.85|2868.97|2868.47|2866.91|2866.47|649
1738845600000|2025-02-06 12:40:00|2867.16|2866.86|2866.9|2866.6|2867.76|2867.44|2866.62|2866.27|441
1738845900000|2025-02-06 12:45:00|2867.07|2866.57|2867.04|2866.54|2867.44|2866.96|2866.18|2865.78|381
1738846200000|2025-02-06 12:50:00|2867.03|2866.53|2865.2|2864.7|2867.2|2866.76|2864.78|2864.3|364
1738846500000|2025-02-06 12:55:00|2865.24|2864.74|2864.61|2864.31|2865.54|2865.17|2863.77|2863.47|375
1738846800000|2025-02-06 13:00:00|2864.65|2864.35|2863.78|2863.48|2864.71|2864.37|2862.01|2861.71|693
1738847100000|2025-02-06 13:05:00|2863.83|2863.53|2862.71|2862.21|2863.83|2863.53|2862.1|2861.71|681
1738847400000|2025-02-06 13:10:00|2862.76|2862.26|2861.98|2861.68|2862.93|2862.63|2859.59|2859.29|736
1738847700000|2025-02-06 13:15:00|2862.06|2861.76|2862.16|2861.86|2863.37|2862.97|2860.93|2860.58|512
1738848000000|2025-02-06 13:20:00|2862.2|2861.9|2862.91|2862.61|2865.16|2864.8|2861.92|2861.54|853
1738848300000|2025-02-06 13:25:00|2862.85|2862.55|2861.52|2861.22|2863.07|2862.72|2860.68|2860.24|523
1738848600000|2025-02-06 13:30:00|2862.34|2860.15|2862.36|2862.06|2863.55|2862.81|2860.83|2859.58|518
1738848900000|2025-02-06 13:35:00|2862.31|2862.01|2862.99|2862.69|2864.17|2863.77|2862.11|2861.74|577
1738849200000|2025-02-06 13:40:00|2863.05|2862.75|2860.06|2859.76|2863.74|2863.44|2859.92|2859.62|651
1738849500000|2025-02-06 13:45:00|2859.96|2859.66|2860.33|2860.03|2860.84|2860.43|2858.43|2857.93|583
1738849800000|2025-02-06 13:50:00|2860.4|2860.1|2857.96|2857.46|2860.57|2860.18|2857.19|2856.89|618
1738850100000|2025-02-06 13:55:00|2857.83|2857.53|2857.1|2856.8|2857.96|2857.66|2855.77|2855.47|636
1738850400000|2025-02-06 14:00:00|2857.06|2856.76|2857.28|2856.98|2857.98|2857.65|2856.46|2856.05|652
1738850700000|2025-02-06 14:05:00|2857.19|2856.89|2855.29|2854.99|2857.88|2857.58|2854.97|2854.67|804
1738851000000|2025-02-06 14:10:00|2855.22|2854.92|2855.06|2854.76|2856.44|2856.05|2854.74|2854.44|698
1738851300000|2025-02-06 14:15:00|2855.07|2854.77|2858.64|2858.34|2858.73|2858.43|2854.84|2854.54|809
1738851600000|2025-02-06 14:20:00|2858.68|2858.38|2858.72|2858.42|2859.74|2859.44|2856.93|2856.56|781
1738851900000|2025-02-06 14:25:00|2858.64|2858.34|2857.87|2857.37|2859.99|2859.59|2857.6|2857.18|701
1738852200000|2025-02-06 14:30:00|2857.96|2857.46|2856.11|2855.81|2858.44|2858.14|2855.41|2855.11|789
1738852500000|2025-02-06 14:35:00|2856.17|2855.87|2855.84|2855.54|2857.32|2856.92|2855.23|2854.93|775
1738852800000|2025-02-06 14:40:00|2855.81|2855.51|2854.83|2854.53|2856.74|2856.41|2854.35|2854|732
1738853100000|2025-02-06 14:45:00|2854.86|2854.56|2848.57|2848.27|2856.94|2856.64|2848.41|2848.11|1064
1738853400000|2025-02-06 14:50:00|2848.55|2848.25|2850.13|2849.63|2851.96|2851.65|2846.87|2846.57|928
1738853700000|2025-02-06 14:55:00|2850.11|2849.61|2842.05|2841.55|2850.11|2849.61|2841.3|2840.8|1004
1738854000000|2025-02-06 15:00:00|2842.06|2841.56|2838.81|2838.51|2842.71|2842.21|2837.93|2837.43|1381
1738854300000|2025-02-06 15:05:00|2838.96|2838.66|2838.36|2837.86|2840.91|2840.55|2834.39|2834.09|1048
1738854600000|2025-02-06 15:10:00|2838.4|2838.1|2843.89|2843.59|2843.95|2843.65|2838.4|2838|1062
1738854900000|2025-02-06 15:15:00|2843.82|2843.52|2845.71|2845.41|2847.28|2846.85|2843.73|2843.39|837
1738855200000|2025-02-06 15:20:00|2845.83|2845.53|2847.25|2846.95|2847.85|2847.54|2845.35|2845.02|854
1738855500000|2025-02-06 15:25:00|2847.27|2846.97|2845.05|2844.55|2847.74|2847.36|2844.14|2843.84|713
1738855800000|2025-02-06 15:30:00|2845.1|2844.6|2845.32|2845.02|2846.7|2846.4|2844.03|2843.73|605
1738856100000|2025-02-06 15:35:00|2845.36|2845.06|2849.33|2848.83|2849.34|2849.04|2844.38|2844.08|633
1738856400000|2025-02-06 15:40:00|2849.39|2849.03|2849.1|2848.8|2851.38|2851.08|2848.42|2848.12|844
1738856700000|2025-02-06 15:45:00|2849.12|2848.82|2852.97|2852.47|2852.99|2852.62|2848.95|2848.55|783
1738857000000|2025-02-06 15:50:00|2853.02|2852.52|2852.1|2851.6|2853.53|2853.15|2851.55|2851.15|629
1738857300000|2025-02-06 15:55:00|2852.05|2851.55|2850.82|2850.52|2852.7|2852.32|2850.39|2850.02|581
1738857600000|2025-02-06 16:00:00|2850.88|2850.58|2851.36|2850.86|2851.76|2851.37|2849.55|2849.05|649
1738857900000|2025-02-06 16:05:00|2851.17|2850.87|2852.35|2852.05|2853.01|2852.67|2851.03|2850.73|624
1738858200000|2025-02-06 16:10:00|2852.31|2852.01|2852.54|2852.24|2853.09|2852.68|2851.7|2851.2|550
1738858500000|2025-02-06 16:15:00|2852.2|2851.9|2852.2|2851.9|2855.05|2854.62|2852.18|2851.88|552
1738858800000|2025-02-06 16:20:00|2852.23|2851.93|2852.03|2851.53|2852.66|2852.3|2850.95|2850.61|525
1738859100000|2025-02-06 16:25:00|2851.88|2851.58|2850.96|2850.66|2852.49|2851.99|2850.75|2850.31|500
1738859400000|2025-02-06 16:30:00|2850.88|2850.58|2850.98|2850.48|2851.93|2851.53|2849.82|2849.47|577
1738859700000|2025-02-06 16:35:00|2851.14|2850.84|2852.48|2852.18|2852.68|2852.31|2850.41|2850.03|589
1738860000000|2025-02-06 16:40:00|2852.41|2852.11|2853.52|2853.22|2854.23|2853.87|2852.18|2851.88|609
1738860300000|2025-02-06 16:45:00|2853.49|2853.19|2851.7|2851.4|2853.62|2853.32|2851.66|2851.36|311
1738860600000|2025-02-06 16:50:00|2851.66|2851.36|2849.67|2849.37|2851.73|2851.39|2849.28|2848.98|486
1738860900000|2025-02-06 16:55:00|2849.75|2849.45|2849.02|2848.72|2850.57|2850.25|2849.02|2848.72|398
1738861200000|2025-02-06 17:00:00|2849.01|2848.71|2851.15|2850.85|2851.26|2850.86|2848.35|2848.05|567
1738861500000|2025-02-06 17:05:00|2850.98|2850.68|2850.54|2850.24|2852.07|2851.75|2850.06|2849.76|440
1738861800000|2025-02-06 17:10:00|2850.56|2850.26|2849.41|2849.11|2851|2850.7|2849.12|2848.81|306
1738862100000|2025-02-06 17:15:00|2849.52|2849.22|2849.57|2849.27|2850.08|2849.77|2849.29|2848.99|289
1738862400000|2025-02-06 17:20:00|2849.58|2849.28|2851.27|2850.77|2851.66|2851.28|2849.58|2849.28|277
1738862700000|2025-02-06 17:25:00|2851.22|2850.72|2851.43|2850.93|2851.6|2851.17|2850.76|2850.45|345
1738863000000|2025-02-06 17:30:00|2851.42|2850.92|2849.64|2849.14|2851.55|2851.05|2849.49|2849.14|520
1738863300000|2025-02-06 17:35:00|2849.65|2849.15|2849.83|2849.53|2850.21|2849.91|2849.13|2848.81|514
1738863600000|2025-02-06 17:40:00|2849.91|2849.61|2849.8|2849.3|2850.62|2850.13|2849.34|2848.85|476
1738863900000|2025-02-06 17:45:00|2849.75|2849.45|2849.8|2849.3|2850.58|2850.2|2849.49|2849.11|558
1738864200000|2025-02-06 17:50:00|2849.82|2849.32|2852.09|2851.79|2852.18|2851.79|2849.36|2849.06|407
1738864500000|2025-02-06 17:55:00|2852.13|2851.83|2852.48|2852.18|2852.87|2852.49|2851.66|2851.3|449
1738864800000|2025-02-06 18:00:00|2852.56|2852.26|2852.09|2851.59|2852.84|2852.54|2851.42|2851.12|377
1738865100000|2025-02-06 18:05:00|2852.06|2851.56|2852.19|2851.89|2852.98|2852.58|2851.45|2850.95|456
1738865400000|2025-02-06 18:10:00|2852.13|2851.83|2851.87|2851.37|2852.53|2852.1|2851.32|2850.82|820
1738865700000|2025-02-06 18:15:00|2851.72|2851.42|2851.74|2851.24|2852.42|2852.04|2851.15|2850.65|765
1738866000000|2025-02-06 18:20:00|2851.73|2851.43|2850.43|2850.13|2852.42|2852.04|2850.17|2849.67|655
1738866300000|2025-02-06 18:25:00|2850.49|2850.19|2852.14|2851.84|2852.42|2851.98|2850.44|2849.94|785
1738866600000|2025-02-06 18:30:00|2852.18|2851.88|2850.42|2850.12|2852.5|2852.08|2850.17|2849.83|390
1738866900000|2025-02-06 18:35:00|2850.57|2850.07|2851.15|2850.65|2851.39|2851.08|2850.28|2849.8|505
1738867200000|2025-02-06 18:40:00|2851.16|2850.66|2852.82|2852.52|2853.22|2852.79|2850.62|2850.18|413
1738867500000|2025-02-06 18:45:00|2852.77|2852.47|2853.57|2853.27|2853.87|2853.53|2851.94|2851.64|388
1738867800000|2025-02-06 18:50:00|2853.61|2853.31|2852.59|2852.09|2853.74|2853.34|2852.28|2851.93|497
1738868100000|2025-02-06 18:55:00|2852.44|2852.14|2852.82|2852.52|2853.14|2852.73|2851.98|2851.54|574
1738868400000|2025-02-06 19:00:00|2852.83|2852.53|2852.18|2851.68|2852.99|2852.65|2851.67|2851.17|573
1738868700000|2025-02-06 19:05:00|2851.87|2851.57|2851.88|2851.38|2852.2|2851.71|2850.79|2850.39|370
1738869000000|2025-02-06 19:10:00|2851.87|2851.37|2851.53|2851.03|2852.79|2852.39|2851.36|2850.96|489
1738869300000|2025-02-06 19:15:00|2851.59|2851.09|2852.72|2852.22|2852.84|2852.47|2851.39|2850.89|533
1738869600000|2025-02-06 19:20:00|2852.82|2852.32|2851.9|2851.4|2852.91|2852.46|2851.61|2851.18|452
1738869900000|2025-02-06 19:25:00|2851.85|2851.35|2851.74|2851.24|2852.09|2851.69|2851.39|2851|431
1738870200000|2025-02-06 19:30:00|2851.75|2851.25|2851.14|2850.64|2851.75|2851.25|2850.77|2850.46|520
1738870500000|2025-02-06 19:35:00|2851.16|2850.66|2850.97|2850.67|2851.37|2851.06|2850.51|2850.18|438
1738870800000|2025-02-06 19:40:00|2851.02|2850.52|2851.49|2850.99|2851.91|2851.42|2850.82|2850.44|347
1738871100000|2025-02-06 19:45:00|2851.46|2850.96|2853.66|2853.36|2853.87|2853.38|2851.23|2850.82|356
1738871400000|2025-02-06 19:50:00|2853.76|2853.26|2853.91|2853.61|2854.38|2853.91|2853.06|2852.56|320
1738871700000|2025-02-06 19:55:00|2853.92|2853.62|2854.01|2853.71|2854.29|2853.94|2853.75|2853.45|482
1738872000000|2025-02-06 20:00:00|2854.02|2853.72|2855.55|2855.05|2855.57|2855.07|2853.87|2853.5|561
1738872300000|2025-02-06 20:05:00|2855.51|2855.01|2857.16|2856.86|2857.55|2857.25|2855.03|2854.66|318
1738872600000|2025-02-06 20:10:00|2857.17|2856.67|2856.82|2856.52|2857.36|2857.06|2856.52|2856.22|284
1738872900000|2025-02-06 20:15:00|2856.67|2856.37|2856.49|2856.19|2857.05|2856.65|2856.27|2855.96|370
1738873200000|2025-02-06 20:20:00|2856.47|2856.17|2855.48|2855.18|2856.5|2856.2|2855.41|2855.11|394
1738873500000|2025-02-06 20:25:00|2855.49|2855.19|2854.62|2854.32|2855.92|2855.59|2854.48|2854.18|646
1738873800000|2025-02-06 20:30:00|2854.66|2854.36|2854.98|2854.68|2855.45|2855.1|2854.55|2854.21|636
1738874100000|2025-02-06 20:35:00|2854.99|2854.69|2855.22|2854.92|2856|2855.65|2854.8|2854.48|684
1738874400000|2025-02-06 20:40:00|2855.25|2854.95|2855.84|2855.54|2856.26|2855.96|2855.13|2854.83|646
1738874700000|2025-02-06 20:45:00|2855.85|2855.55|2854.8|2854.5|2856.11|2855.81|2854.11|2853.81|712
1738875000000|2025-02-06 20:50:00|2854.84|2854.54|2856.72|2856.42|2856.93|2856.63|2854.73|2854.43|556
1738875300000|2025-02-06 20:55:00|2856.68|2856.38|2856.65|2856.35|2856.86|2856.56|2855.5|2855.2|530
1738875600000|2025-02-06 21:00:00|2856.74|2856.44|2856.8|2856.5|2857.08|2856.78|2856.21|2855.91|318
1738875900000|2025-02-06 21:05:00|2856.74|2856.44|2856.38|2856.08|2856.88|2856.58|2856.35|2856.05|142
1738876200000|2025-02-06 21:10:00|2856.37|2856.07|2855.56|2855.26|2856.38|2856.08|2855.55|2855.25|131
1738876500000|2025-02-06 21:15:00|2855.57|2855.27|2855.83|2855.53|2855.85|2855.55|2855.41|2855.1|159
1738876800000|2025-02-06 21:20:00|2855.82|2855.52|2855.31|2855.01|2855.82|2855.52|2855.12|2854.82|153
1738877100000|2025-02-06 21:25:00|2855.33|2855.03|2855.65|2855.35|2855.89|2855.5|2855.18|2854.88|151
1738877400000|2025-02-06 21:30:00|2855.64|2855.34|2855.8|2855.5|2856.37|2856|2855.57|2855.15|187
1738877700000|2025-02-06 21:35:00|2855.89|2855.59|2856.61|2856.11|2856.61|2856.24|2855.56|2855.13|142
1738878000000|2025-02-06 21:40:00|2856.46|2856.16|2857.39|2857.09|2857.39|2857.09|2856.17|2855.73|257
1738878300000|2025-02-06 21:45:00|2857.35|2857.05|2857|2856.7|2857.52|2857.05|2856.43|2856.09|204
1738878600000|2025-02-06 21:50:00|2856.98|2856.68|2857.02|2856.72|2857.47|2857.02|2856.5|2856.1|114
1738878900000|2025-02-06 21:55:00|2857.03|2856.53|2856.58|2856.08|2857.32|2856.87|2856.1|2855.64|155
1738882800000|2025-02-06 23:00:00|2856.38|2855.88|2856.19|2855.69|2856.68|2856.24|2855.98|2855.6|131
1738883100000|2025-02-06 23:05:00|2856.2|2855.9|2856.72|2856.22|2856.87|2856.37|2856.1|2855.72|110
1738883400000|2025-02-06 23:10:00|2856.76|2856.26|2856.58|2856.08|2856.82|2856.32|2856.44|2855.94|136
1738883700000|2025-02-06 23:15:00|2856.62|2856.12|2857.07|2856.77|2857.32|2856.91|2856.54|2856.04|181
1738884000000|2025-02-06 23:20:00|2857.06|2856.76|2857.95|2857.65|2858.03|2857.73|2857.02|2856.62|174
1738884300000|2025-02-06 23:25:00|2857.98|2857.68|2857.98|2857.68|2858.03|2857.73|2857.93|2857.49|11
1738884600000|2025-02-06 23:30:00|2857.84|2857.34|2857.94|2857.44|2857.97|2857.47|2857.71|2857.21|9
1738884900000|2025-02-06 23:35:00|2857.9|2857.4|2858.34|2857.84|2858.44|2857.94|2857.59|2857.09|89
1738885200000|2025-02-06 23:40:00|2858.36|2857.86|2858.81|2858.31|2858.95|2858.54|2858.27|2857.78|81
1738885500000|2025-02-06 23:45:00|2858.44|2857.94|2857.99|2857.49|2858.54|2858.04|2857.1|2856.69|115
1738885800000|2025-02-06 23:50:00|2858.04|2857.54|2858.03|2857.53|2858.75|2858.25|2857.73|2857.3|100
1738886100000|2025-02-06 23:55:00|2858.02|2857.52|2858.29|2857.79|2858.29|2857.79|2857.63|2857.14|98
1738886400000|2025-02-07 00:00:00|2858.47|2857.97|2859.66|2859.16|2859.84|2859.34|2858.36|2857.86|116
1738886700000|2025-02-07 00:05:00|2859.63|2859.13|2859.18|2858.68|2859.67|2859.17|2859.01|2858.51|105
1738887000000|2025-02-07 00:10:00|2859.12|2858.62|2859.46|2858.96|2859.51|2859.01|2859.12|2858.62|74
1738887300000|2025-02-07 00:15:00|2859.47|2858.97|2859.91|2859.41|2859.91|2859.41|2859.45|2858.95|68
1738887600000|2025-02-07 00:20:00|2859.88|2859.38|2860.41|2859.91|2860.6|2860.1|2859.86|2859.36|122
1738887900000|2025-02-07 00:25:00|2860.35|2859.85|2860.07|2859.57|2860.63|2860.13|2860.05|2859.55|59
1738888200000|2025-02-07 00:30:00|2860.14|2859.64|2860.54|2860.04|2860.64|2860.14|2860.02|2859.64|111
1738888500000|2025-02-07 00:35:00|2860.62|2860.12|2860.57|2860.07|2860.9|2860.4|2860.09|2859.59|113
1738888800000|2025-02-07 00:40:00|2860.55|2860.05|2860.34|2859.84|2860.55|2860.05|2860.05|2859.55|70
1738889100000|2025-02-07 00:45:00|2860.38|2859.88|2859.42|2858.92|2860.39|2859.89|2859.4|2858.9|59
1738889400000|2025-02-07 00:50:00|2859.34|2858.84|2858.91|2858.41|2859.84|2859.34|2858.34|2857.84|202
1738889700000|2025-02-07 00:55:00|2858.73|2858.23|2859.08|2858.58|2859.48|2859.17|2858.71|2858.21|164
1738890000000|2025-02-07 01:00:00|2858.95|2858.45|2859.35|2858.85|2859.57|2859.08|2858.18|2857.68|409
1738890300000|2025-02-07 01:05:00|2859.4|2858.9|2859.64|2859.14|2860.32|2859.82|2858.81|2858.31|268
1738890600000|2025-02-07 01:10:00|2859.61|2859.11|2859.01|2858.51|2859.79|2859.29|2858.68|2858.27|232
1738890900000|2025-02-07 01:15:00|2858.97|2858.47|2862.85|2862.35|2862.96|2862.46|2858.8|2858.3|340
1738891200000|2025-02-07 01:20:00|2862.93|2862.43|2864.07|2863.57|2864.29|2863.94|2862.85|2862.35|368
1738891500000|2025-02-07 01:25:00|2864.14|2863.64|2863.19|2862.69|2864.52|2864.05|2862.87|2862.37|233
1738891800000|2025-02-07 01:30:00|2863.08|2862.58|2863.47|2862.97|2863.95|2863.45|2862.92|2862.42|208
1738892100000|2025-02-07 01:35:00|2863.38|2862.88|2864.25|2863.75|2864.28|2863.78|2863|2862.5|240
1738892400000|2025-02-07 01:40:00|2864.26|2863.76|2866.42|2865.92|2866.85|2866.4|2864.26|2863.76|299
1738892700000|2025-02-07 01:45:00|2866.45|2865.95|2866.44|2865.94|2866.84|2866.54|2865.76|2865.26|263
1738893000000|2025-02-07 01:50:00|2866.47|2865.97|2867.68|2867.18|2867.8|2867.3|2866.27|2865.77|198
1738893300000|2025-02-07 01:55:00|2867.71|2867.21|2866.43|2866.13|2868.42|2868.12|2866.27|2865.87|322
1738893600000|2025-02-07 02:00:00|2866.72|2866.22|2867.89|2867.59|2867.89|2867.59|2865.76|2865.4|384
1738893900000|2025-02-07 02:05:00|2867.77|2867.47|2868.3|2867.8|2868.67|2868.37|2867.47|2866.97|357
1738894200000|2025-02-07 02:10:00|2868.33|2867.83|2867.39|2866.89|2868.33|2867.87|2867.22|2866.72|226
1738894500000|2025-02-07 02:15:00|2867.46|2866.96|2868.82|2868.32|2868.99|2868.59|2867.41|2866.91|183
1738894800000|2025-02-07 02:20:00|2868.87|2868.37|2869.17|2868.67|2869.18|2868.74|2868.35|2867.93|186
1738895100000|2025-02-07 02:25:00|2869.03|2868.73|2868.65|2868.35|2869.46|2869.16|2868.65|2868.35|162
1738895400000|2025-02-07 02:30:00|2868.71|2868.41|2868|2867.5|2869.02|2868.52|2867.72|2867.3|162
1738895700000|2025-02-07 02:35:00|2867.99|2867.49|2869|2868.5|2869.33|2868.89|2867.99|2867.49|239
1738896000000|2025-02-07 02:40:00|2869.01|2868.51|2868.29|2867.79|2869.01|2868.51|2868.09|2867.59|109
1738896300000|2025-02-07 02:45:00|2868.24|2867.74|2868.07|2867.57|2868.47|2867.97|2867.7|2867.2|231
1738896600000|2025-02-07 02:50:00|2868.09|2867.59|2868.04|2867.54|2868.57|2868.07|2867.72|2867.22|236
1738896900000|2025-02-07 02:55:00|2868.03|2867.53|2869.02|2868.52|2869.02|2868.52|2867.52|2867.11|239
1738897200000|2025-02-07 03:00:00|2869.09|2868.59|2870.07|2869.57|2870.83|2870.53|2868.93|2868.43|307
1738897500000|2025-02-07 03:05:00|2870.09|2869.59|2868.41|2867.91|2870.09|2869.59|2868.12|2867.74|195
1738897800000|2025-02-07 03:10:00|2868.42|2867.92|2868.56|2868.06|2868.77|2868.4|2868.18|2867.71|160
1738898100000|2025-02-07 03:15:00|2868.6|2868.1|2867.82|2867.32|2868.91|2868.46|2867.63|2867.3|176
1738898400000|2025-02-07 03:20:00|2867.79|2867.29|2867.61|2867.31|2868.39|2867.94|2867.53|2867.2|309
1738898700000|2025-02-07 03:25:00|2867.56|2867.26|2867.79|2867.29|2868.12|2867.71|2867.48|2867.09|182
1738899000000|2025-02-07 03:30:00|2867.78|2867.28|2867.85|2867.35|2868.33|2867.83|2867.76|2867.26|114
1738899300000|2025-02-07 03:35:00|2867.83|2867.33|2867.73|2867.23|2868.02|2867.67|2867.53|2867.07|186
1738899600000|2025-02-07 03:40:00|2867.72|2867.22|2868.98|2868.68|2869.2|2868.8|2867.34|2866.84|256
1738899900000|2025-02-07 03:45:00|2869.05|2868.75|2868.37|2867.87|2869.11|2868.79|2867.72|2867.32|126
1738900200000|2025-02-07 03:50:00|2868.36|2867.86|2868.69|2868.19|2868.95|2868.45|2868.08|2867.58|189
1738900500000|2025-02-07 03:55:00|2868.74|2868.24|2867.51|2867.01|2868.74|2868.24|2866.35|2866|291
1738900800000|2025-02-07 04:00:00|2867.37|2867.07|2868.24|2867.74|2868.4|2867.9|2867.08|2866.78|179
1738901100000|2025-02-07 04:05:00|2868.25|2867.75|2868.46|2867.96|2868.53|2868.08|2867.37|2866.95|177
1738901400000|2025-02-07 04:10:00|2868.44|2868.14|2868.56|2868.26|2868.87|2868.37|2868.31|2867.86|177
1738901700000|2025-02-07 04:15:00|2868.49|2868.19|2868.8|2868.3|2869.22|2868.77|2868|2867.55|136
1738902000000|2025-02-07 04:20:00|2868.69|2868.19|2868.81|2868.31|2869.43|2868.93|2868.66|2868.16|144
1738902300000|2025-02-07 04:25:00|2868.8|2868.3|2869.05|2868.55|2869.06|2868.66|2868.57|2868.07|182
1738902600000|2025-02-07 04:30:00|2869.08|2868.58|2868.71|2868.21|2869.36|2868.86|2868.5|2868|147
1738902900000|2025-02-07 04:35:00|2868.67|2868.17|2868.71|2868.21|2869.1|2868.6|2868.41|2867.91|151
1738903200000|2025-02-07 04:40:00|2868.77|2868.27|2868.92|2868.42|2869.17|2868.67|2868.57|2868.07|181
1738903500000|2025-02-07 04:45:00|2868.85|2868.35|2869.5|2869|2869.83|2869.33|2868.5|2868|289
1738903800000|2025-02-07 04:50:00|2869.51|2869.01|2868|2867.5|2869.6|2869.3|2867.75|2867.25|238
1738904100000|2025-02-07 04:55:00|2867.86|2867.36|2866.96|2866.46|2867.96|2867.46|2866.66|2866.16|125
1738904400000|2025-02-07 05:00:00|2867.05|2866.55|2866.81|2866.31|2867.08|2866.58|2865.57|2865.17|151
1738904700000|2025-02-07 05:05:00|2866.79|2866.29|2866.47|2865.97|2867.04|2866.55|2865.97|2865.47|176
1738905000000|2025-02-07 05:10:00|2866.48|2865.98|2867.01|2866.51|2867.29|2866.99|2866.28|2865.86|115
1738905300000|2025-02-07 05:15:00|2867.03|2866.53|2866.99|2866.49|2867.26|2866.96|2866.69|2866.25|108
1738905600000|2025-02-07 05:20:00|2866.84|2866.34|2865.83|2865.33|2866.98|2866.52|2865.26|2864.91|183
1738905900000|2025-02-07 05:25:00|2865.85|2865.35|2865.62|2865.12|2866.28|2865.78|2865.44|2865.09|131
1738906200000|2025-02-07 05:30:00|2865.59|2865.09|2865.62|2865.12|2865.85|2865.35|2864.36|2863.86|303
1738906500000|2025-02-07 05:35:00|2865.57|2865.07|2863.39|2862.89|2865.6|2865.1|2863.18|2862.75|305
1738906800000|2025-02-07 05:40:00|2863.34|2862.84|2863.95|2863.45|2864.44|2864.01|2863.12|2862.62|311
1738907100000|2025-02-07 05:45:00|2863.96|2863.46|2863.61|2863.11|2864.37|2863.87|2862.97|2862.47|226
1738907400000|2025-02-07 05:50:00|2863.58|2863.08|2863.41|2862.91|2863.93|2863.47|2862.9|2862.4|282
1738907700000|2025-02-07 05:55:00|2863.36|2862.86|2862.5|2862|2863.49|2862.99|2862.4|2861.93|272
1738908000000|2025-02-07 06:00:00|2862.42|2861.92|2860.92|2860.42|2862.61|2862.11|2860.85|2860.35|319
1738908300000|2025-02-07 06:05:00|2860.96|2860.46|2862.44|2862.14|2862.54|2862.24|2860.85|2860.35|182
1738908600000|2025-02-07 06:10:00|2862.43|2862.13|2863.17|2862.67|2863.59|2863.24|2862.21|2861.75|289
1738908900000|2025-02-07 06:15:00|2863.22|2862.72|2862.52|2862.02|2863.22|2862.72|2862.04|2861.54|386
1738909200000|2025-02-07 06:20:00|2862.55|2862.05|2863.5|2863|2863.69|2863.19|2862.46|2861.96|314
1738909500000|2025-02-07 06:25:00|2863.51|2863.01|2864.18|2863.68|2866.36|2866.06|2863.39|2862.89|390
1738909800000|2025-02-07 06:30:00|2864.16|2863.66|2861.6|2861.1|2864.17|2863.67|2861.6|2861.1|212
1738910100000|2025-02-07 06:35:00|2861.61|2861.31|2863.16|2862.66|2863.2|2862.7|2861.24|2860.78|296
1738910400000|2025-02-07 06:40:00|2863.2|2862.7|2861.99|2861.49|2863.57|2863.07|2861.75|2861.25|277
1738910700000|2025-02-07 06:45:00|2861.94|2861.44|2861.47|2860.97|2863.07|2862.57|2861.47|2860.97|261
1738911000000|2025-02-07 06:50:00|2861.51|2861.01|2859.43|2858.93|2861.78|2861.48|2859.43|2858.93|263
1738911300000|2025-02-07 06:55:00|2859.49|2858.99|2861|2860.5|2861.34|2860.84|2859.22|2858.72|235
1738911600000|2025-02-07 07:00:00|2860.97|2860.47|2861.22|2860.72|2861.36|2860.86|2860.46|2859.96|201
1738911900000|2025-02-07 07:05:00|2861.31|2860.81|2862.62|2862.12|2862.74|2862.44|2860.67|2860.27|208
1738912200000|2025-02-07 07:10:00|2862.58|2862.08|2864.4|2864.1|2864.42|2864.1|2862.38|2861.88|337
1738912500000|2025-02-07 07:15:00|2864.45|2864.15|2865.43|2864.93|2865.8|2865.43|2864.2|2863.83|176
1738912800000|2025-02-07 07:20:00|2865.27|2864.77|2864.53|2864.03|2865.52|2865.05|2864.46|2863.96|243
1738913100000|2025-02-07 07:25:00|2864.51|2864.01|2864.07|2863.57|2864.72|2864.22|2863.48|2862.98|169
1738913400000|2025-02-07 07:30:00|2864.15|2863.65|2864.4|2863.9|2864.81|2864.33|2863.98|2863.48|172
1738913700000|2025-02-07 07:35:00|2864.43|2863.93|2865.49|2864.99|2865.49|2865.1|2863.68|2863.18|221
1738914000000|2025-02-07 07:40:00|2865.47|2864.97|2864.43|2863.93|2865.49|2865.14|2863.97|2863.57|382
1738914300000|2025-02-07 07:45:00|2864.4|2863.9|2864.72|2864.42|2864.74|2864.44|2863.57|2863.07|153
1738914600000|2025-02-07 07:50:00|2864.7|2864.4|2864.27|2863.77|2865.87|2865.37|2864.16|2863.75|184
1738914900000|2025-02-07 07:55:00|2864.23|2863.73|2864.41|2863.91|2864.6|2864.28|2863.97|2863.47|160
1738915200000|2025-02-07 08:00:00|2864.39|2863.89|2864.89|2864.59|2864.94|2864.64|2863.53|2863.18|176
1738915500000|2025-02-07 08:05:00|2864.9|2864.6|2865.51|2865.01|2865.89|2865.57|2864.82|2864.52|215
1738915800000|2025-02-07 08:10:00|2865.52|2865.02|2865.34|2864.84|2866.02|2865.71|2864.79|2864.37|216
1738916100000|2025-02-07 08:15:00|2865.47|2865.17|2866.47|2865.97|2866.78|2866.38|2865.42|2864.92|323
1738916400000|2025-02-07 08:20:00|2866.51|2866.01|2865.47|2864.97|2866.87|2866.37|2865.23|2864.73|256
1738916700000|2025-02-07 08:25:00|2865.39|2864.89|2863.75|2863.25|2865.4|2864.9|2863.61|2863.11|252
1738917000000|2025-02-07 08:30:00|2863.96|2863.46|2864.8|2864.3|2865.89|2865.39|2863.84|2863.41|370
1738917300000|2025-02-07 08:35:00|2864.82|2864.32|2864.31|2863.81|2865.81|2865.31|2863.93|2863.43|313
1738917600000|2025-02-07 08:40:00|2864.14|2863.64|2864.3|2863.8|2864.5|2864|2863.75|2863.25|200
1738917900000|2025-02-07 08:45:00|2864.22|2863.72|2864.64|2864.14|2864.92|2864.54|2863.64|2863.14|160
1738918200000|2025-02-07 08:50:00|2864.62|2864.32|2866.22|2865.72|2866.22|2865.88|2863.92|2863.42|189
1738918500000|2025-02-07 08:55:00|2866.24|2865.74|2866.65|2866.15|2866.9|2866.6|2865.32|2864.82|271
1738918800000|2025-02-07 09:00:00|2866.4|2865.9|2866.1|2865.6|2867.23|2866.73|2865.74|2865.24|297
1738919100000|2025-02-07 09:05:00|2866.11|2865.61|2870.32|2869.82|2870.78|2870.36|2866.01|2865.51|825
1738919400000|2025-02-07 09:10:00|2870.33|2869.83|2868|2867.7|2871.14|2870.64|2867.82|2867.41|579
1738919700000|2025-02-07 09:15:00|2868.01|2867.71|2868.56|2868.06|2869.07|2868.57|2867.81|2867.46|356
1738920000000|2025-02-07 09:20:00|2868.57|2868.07|2869|2868.5|2869.09|2868.67|2867.03|2866.61|335
1738920300000|2025-02-07 09:25:00|2869.04|2868.54|2869.74|2869.24|2869.8|2869.3|2868.22|2867.72|217
1738920600000|2025-02-07 09:30:00|2869.75|2869.25|2868.75|2868.45|2870.12|2869.62|2867.79|2867.47|255
1738920900000|2025-02-07 09:35:00|2868.84|2868.34|2869.48|2868.98|2869.8|2869.48|2868.59|2868.29|322
1738921200000|2025-02-07 09:40:00|2869.36|2868.86|2869.58|2869.08|2870.02|2869.71|2869.19|2868.69|246
1738921500000|2025-02-07 09:45:00|2869.62|2869.12|2870.16|2869.66|2870.67|2870.31|2869.47|2869.02|205
1738921800000|2025-02-07 09:50:00|2870.07|2869.57|2869.88|2869.58|2870.32|2869.89|2869.34|2868.85|252
1738922100000|2025-02-07 09:55:00|2869.9|2869.6|2869.22|2868.72|2869.99|2869.65|2868.92|2868.48|279
1738922400000|2025-02-07 10:00:00|2869.18|2868.68|2869.19|2868.69|2869.44|2869.06|2868.78|2868.3|224
1738922700000|2025-02-07 10:05:00|2869.21|2868.71|2867.19|2866.89|2869.45|2868.99|2867.14|2866.69|359
1738923000000|2025-02-07 10:10:00|2867.2|2866.9|2867.35|2866.85|2867.94|2867.58|2866.86|2866.56|551
1738923300000|2025-02-07 10:15:00|2867.41|2866.91|2864.6|2864.3|2867.41|2867.01|2863.76|2863.26|327
1738923600000|2025-02-07 10:20:00|2864.81|2864.31|2865.69|2865.19|2866.55|2866.05|2864.5|2864.08|339
1738923900000|2025-02-07 10:25:00|2865.64|2865.14|2866.63|2866.33|2867.03|2866.65|2864.56|2864.06|260
1738924200000|2025-02-07 10:30:00|2866.58|2866.28|2867.49|2866.99|2867.71|2867.26|2866.56|2866.14|387
1738924500000|2025-02-07 10:35:00|2867.46|2866.96|2866.56|2866.06|2867.76|2867.26|2866.33|2865.83|318
1738924800000|2025-02-07 10:40:00|2866.5|2866|2866.72|2866.22|2867.51|2867.16|2866.33|2866|228
1738925100000|2025-02-07 10:45:00|2866.68|2866.18|2866.27|2865.77|2867.01|2866.51|2865.41|2864.91|268
1738925400000|2025-02-07 10:50:00|2866.22|2865.72|2867|2866.5|2867.23|2866.73|2865.76|2865.46|246
1738925700000|2025-02-07 10:55:00|2867.11|2866.61|2867.79|2867.29|2867.99|2867.49|2866.66|2866.16|363
1738926000000|2025-02-07 11:00:00|2867.78|2867.28|2866.68|2866.38|2868.24|2867.92|2866.66|2866.36|287
1738926300000|2025-02-07 11:05:00|2866.58|2866.28|2866.06|2865.76|2866.74|2866.39|2865.81|2865.32|239
1738926600000|2025-02-07 11:10:00|2866.16|2865.66|2866.76|2866.46|2867|2866.64|2865.5|2865.06|269
1738926900000|2025-02-07 11:15:00|2866.78|2866.48|2866.58|2866.08|2867.87|2867.54|2866.32|2865.82|387
1738927200000|2025-02-07 11:20:00|2866.54|2866.04|2866.61|2866.11|2867.46|2866.96|2866.41|2865.91|270
1738927500000|2025-02-07 11:25:00|2866.63|2866.13|2866.74|2866.24|2867.15|2866.65|2865.83|2865.33|180
1738927800000|2025-02-07 11:30:00|2866.53|2866.03|2866.2|2865.7|2866.69|2866.19|2865.34|2864.84|230
1738928100000|2025-02-07 11:35:00|2866.3|2865.8|2866.65|2866.15|2867.64|2867.14|2865.92|2865.52|206
1738928400000|2025-02-07 11:40:00|2866.61|2866.11|2866.75|2866.25|2867.38|2866.88|2865.38|2865.01|229
1738928700000|2025-02-07 11:45:00|2866.46|2866.16|2866.15|2865.65|2867.3|2866.83|2865.85|2865.35|173
1738929000000|2025-02-07 11:50:00|2866.22|2865.72|2867.18|2866.68|2867.97|2867.47|2866.22|2865.72|243
1738929300000|2025-02-07 11:55:00|2867.13|2866.63|2867.9|2867.4|2868.57|2868.07|2866.96|2866.46|350
1738929600000|2025-02-07 12:00:00|2867.92|2867.42|2867.19|2866.69|2868.36|2867.86|2866.75|2866.25|455
1738929900000|2025-02-07 12:05:00|2867.1|2866.6|2867.07|2866.57|2867.65|2867.15|2866.44|2866|482
1738930200000|2025-02-07 12:10:00|2867.04|2866.54|2865.99|2865.49|2867.21|2866.71|2865.64|2865.14|490
1738930500000|2025-02-07 12:15:00|2865.96|2865.46|2865.07|2864.57|2865.96|2865.46|2864.55|2864.05|488
1738930800000|2025-02-07 12:20:00|2865.11|2864.61|2866.34|2865.84|2866.92|2866.42|2865.03|2864.53|388
1738931100000|2025-02-07 12:25:00|2866.35|2865.85|2866.77|2866.27|2867.01|2866.66|2865.86|2865.36|402
1738931400000|2025-02-07 12:30:00|2866.48|2866.18|2866.25|2865.75|2867.33|2866.99|2865.79|2865.44|216
1738931700000|2025-02-07 12:35:00|2866.21|2865.71|2866.49|2866.19|2867.29|2866.91|2866.21|2865.71|229
1738932000000|2025-02-07 12:40:00|2866.55|2866.05|2866.38|2866.08|2866.55|2866.15|2864.84|2864.46|486
1738932300000|2025-02-07 12:45:00|2866.48|2865.98|2864.99|2864.49|2866.48|2866.07|2864.51|2864.21|379
1738932600000|2025-02-07 12:50:00|2864.93|2864.63|2865.09|2864.59|2865.84|2865.53|2864.62|2864.14|219
1738932900000|2025-02-07 12:55:00|2864.82|2864.32|2863.98|2863.48|2865.47|2865.03|2863.78|2863.48|325
1738933200000|2025-02-07 13:00:00|2863.91|2863.61|2864.71|2864.21|2865.23|2864.86|2863.27|2862.97|482
1738933500000|2025-02-07 13:05:00|2864.65|2864.15|2864.23|2863.73|2864.68|2864.36|2863.3|2862.84|393
1738933800000|2025-02-07 13:10:00|2864.21|2863.91|2861.77|2861.47|2864.43|2864.13|2861.48|2861.16|649
1738934100000|2025-02-07 13:15:00|2861.7|2861.4|2860.78|2860.48|2862.67|2862.33|2860.53|2860.17|369
1738934400000|2025-02-07 13:20:00|2860.9|2860.6|2862.39|2861.89|2862.83|2862.5|2860.9|2860.6|458
1738934700000|2025-02-07 13:25:00|2862.43|2861.93|2866.34|2862.61|2866.83|2863.37|2861.64|2861.27|504
1738935000000|2025-02-07 13:30:00|2865.99|2862.07|2860.79|2860.29|2873.83|2871.1|2852.78|2852.46|1556
1738935300000|2025-02-07 13:35:00|2860.9|2860.4|2868.18|2867.68|2868.21|2867.85|2860.9|2860.4|1370
1738935600000|2025-02-07 13:40:00|2868.24|2867.74|2863.33|2862.83|2869.21|2868.91|2861.74|2861.44|1106
1738935900000|2025-02-07 13:45:00|2863.3|2862.8|2863.74|2863.24|2864.12|2863.75|2860.75|2860.45|1092
1738936200000|2025-02-07 13:50:00|2863.28|2862.98|2862.3|2862|2864.51|2864.21|2859.16|2858.72|760
1738936500000|2025-02-07 13:55:00|2862.32|2862.02|2862.79|2862.49|2863.52|2863.16|2859.37|2859.06|690
1738936800000|2025-02-07 14:00:00|2862.83|2862.53|2858.68|2858.18|2863.46|2863.04|2857.81|2857.34|1052
1738937100000|2025-02-07 14:05:00|2858.6|2858.1|2860.95|2860.45|2862.07|2861.77|2856.38|2855.98|878
1738937400000|2025-02-07 14:10:00|2860.88|2860.58|2865.16|2864.86|2865.49|2865|2860.6|2860.3|831
1738937700000|2025-02-07 14:15:00|2865.17|2864.87|2869.25|2868.95|2870.15|2869.74|2864.63|2864.33|955
1738938000000|2025-02-07 14:20:00|2869.24|2868.94|2871.89|2871.59|2872.75|2872.45|2867.41|2867.11|999
1738938300000|2025-02-07 14:25:00|2871.55|2871.25|2873.82|2873.52|2875.58|2875.24|2870.21|2869.91|1008
1738938600000|2025-02-07 14:30:00|2873.75|2873.45|2872.94|2872.64|2875.43|2875.12|2872.49|2872.19|1026
1738938900000|2025-02-07 14:35:00|2873.01|2872.51|2875.93|2875.63|2877.84|2877.51|2871.63|2871.21|1027
1738939200000|2025-02-07 14:40:00|2875.92|2875.62|2877.64|2877.14|2878.54|2878.24|2875.62|2875.24|825
1738939500000|2025-02-07 14:45:00|2877.75|2877.25|2876.16|2875.66|2878.21|2877.81|2875.75|2875.39|733
1738939800000|2025-02-07 14:50:00|2876.14|2875.64|2875.55|2875.05|2876.17|2875.8|2873.28|2872.94|602
1738940100000|2025-02-07 14:55:00|2875.58|2875.08|2876.37|2875.87|2877.78|2877.3|2874.01|2873.55|533
1738940400000|2025-02-07 15:00:00|2877.42|2873.8|2878.92|2878.42|2879.07|2878.77|2874.06|2871.45|941
1738940700000|2025-02-07 15:05:00|2878.96|2878.46|2881.33|2880.83|2881.76|2881.26|2874.7|2874.4|958
1738941000000|2025-02-07 15:10:00|2881.36|2880.86|2879.59|2879.29|2881.62|2881.13|2878.77|2878.47|1024
1738941300000|2025-02-07 15:15:00|2879.68|2879.38|2881.91|2881.61|2883.07|2882.77|2879.46|2879.09|864
1738941600000|2025-02-07 15:20:00|2881.89|2881.59|2882.06|2881.76|2883.43|2883.13|2881.77|2881.44|886
1738941900000|2025-02-07 15:25:00|2882.05|2881.75|2883.23|2882.93|2883.59|2883.29|2881.97|2881.57|653
1738942200000|2025-02-07 15:30:00|2883.25|2882.95|2885.95|2885.65|2886.32|2886.02|2882.71|2882.41|944
1738942500000|2025-02-07 15:35:00|2885.91|2885.61|2885.91|2885.61|2886.47|2886.17|2884.52|2884.18|644
1738942800000|2025-02-07 15:40:00|2885.93|2885.43|2884.97|2884.67|2886.47|2886.06|2884.86|2884.51|438
1738943100000|2025-02-07 15:45:00|2885.34|2885.04|2883.98|2883.48|2887.16|2886.66|2883.86|2883.4|627
1738943400000|2025-02-07 15:50:00|2883.94|2883.44|2883.87|2883.37|2884.26|2883.88|2879.5|2879|887
1738943700000|2025-02-07 15:55:00|2883.94|2883.44|2880.58|2880.28|2885.31|2884.95|2878.86|2878.46|1049
1738944000000|2025-02-07 16:00:00|2880.64|2880.34|2875.06|2874.76|2881.78|2881.41|2871.14|2870.82|992
1738944300000|2025-02-07 16:05:00|2874.9|2874.6|2878.04|2877.54|2879.35|2878.85|2871.31|2870.81|877
1738944600000|2025-02-07 16:10:00|2877.99|2877.49|2871.85|2871.35|2878.29|2877.79|2871.33|2870.83|1144
1738944900000|2025-02-07 16:15:00|2871.79|2871.49|2870.96|2870.46|2872.52|2872.22|2865.64|2865.17|1046
1738945200000|2025-02-07 16:20:00|2871.04|2870.54|2871.42|2871.12|2872.64|2872.31|2870.44|2869.94|1035
1738945500000|2025-02-07 16:25:00|2871.44|2871.14|2869.8|2869.3|2871.93|2871.52|2869.14|2868.84|1025
1738945800000|2025-02-07 16:30:00|2869.79|2869.29|2866.52|2866.22|2870.75|2870.25|2866.02|2865.66|724
1738946100000|2025-02-07 16:35:00|2866.35|2866.05|2864.83|2864.33|2866.52|2866.05|2863.78|2863.48|768
1738946400000|2025-02-07 16:40:00|2864.66|2864.36|2862.29|2861.79|2865.82|2865.52|2860.93|2860.63|705
1738946700000|2025-02-07 16:45:00|2861.87|2861.57|2862.15|2861.65|2862.75|2862.31|2860.9|2860.6|700
1738947000000|2025-02-07 16:50:00|2862.2|2861.7|2863.65|2863.15|2864.59|2864.09|2861.49|2861.14|638
1738947300000|2025-02-07 16:55:00|2863.63|2863.13|2860.84|2860.54|2864.3|2863.85|2860.66|2860.36|901
1738947600000|2025-02-07 17:00:00|2860.85|2860.55|2858.8|2858.3|2860.91|2860.61|2856.67|2856.17|1046
1738947900000|2025-02-07 17:05:00|2858.85|2858.35|2861.07|2860.77|2862.96|2862.46|2858.46|2857.96|1027
1738948200000|2025-02-07 17:10:00|2861.03|2860.53|2859.48|2858.98|2862.2|2861.9|2858.69|2858.33|682
1738948500000|2025-02-07 17:15:00|2859.44|2858.94|2857.66|2857.16|2860.49|2860.19|2857.12|2856.62|884
1738948800000|2025-02-07 17:20:00|2857.5|2857|2857.55|2857.05|2859.5|2859|2856.12|2855.62|819
1738949100000|2025-02-07 17:25:00|2857.61|2857.11|2858.45|2857.95|2859.11|2858.66|2856.53|2856.13|532
1738949400000|2025-02-07 17:30:00|2858.44|2857.94|2853.98|2853.48|2858.49|2857.99|2853.54|2853.14|571
1738949700000|2025-02-07 17:35:00|2854.02|2853.52|2857.87|2857.37|2858.92|2858.62|2853.6|2853.22|644
1738950000000|2025-02-07 17:40:00|2857.77|2857.47|2859.13|2858.63|2859.33|2859.03|2856.05|2855.55|516
1738950300000|2025-02-07 17:45:00|2859.17|2858.67|2857.12|2856.82|2859.21|2858.71|2856.87|2856.57|539
1738950600000|2025-02-07 17:50:00|2857.07|2856.77|2858.41|2857.91|2858.41|2858.05|2855.92|2855.47|541
1738950900000|2025-02-07 17:55:00|2858.38|2857.88|2860.41|2859.91|2860.82|2860.36|2857.51|2857.01|416
1738951200000|2025-02-07 18:00:00|2860.29|2859.79|2862.22|2861.72|2862.33|2861.83|2859.98|2859.48|363
1738951500000|2025-02-07 18:05:00|2862.16|2861.66|2863.47|2862.97|2863.88|2863.38|2861.67|2861.37|371
1738951800000|2025-02-07 18:10:00|2863.41|2862.91|2863.56|2863.06|2863.99|2863.49|2862.3|2861.8|295
1738952100000|2025-02-07 18:15:00|2863.6|2863.1|2865.15|2864.65|2865.44|2865.04|2863.5|2863|301
1738952400000|2025-02-07 18:20:00|2865.02|2864.52|2864.05|2863.55|2865.09|2864.68|2863.97|2863.47|316
1738952700000|2025-02-07 18:25:00|2864.02|2863.52|2863.27|2862.77|2864.11|2863.73|2862.84|2862.34|480
1738953000000|2025-02-07 18:30:00|2863.24|2862.94|2864.82|2864.52|2864.97|2864.6|2862.55|2862.05|297
1738953300000|2025-02-07 18:35:00|2864.87|2864.57|2862.59|2862.29|2864.96|2864.57|2862.52|2862.22|269
1738953600000|2025-02-07 18:40:00|2862.64|2862.34|2861.92|2861.62|2863.28|2862.98|2861.71|2861.37|284
1738953900000|2025-02-07 18:45:00|2861.93|2861.63|2862.17|2861.87|2862.56|2862.06|2861.04|2860.74|261
1738954200000|2025-02-07 18:50:00|2862.27|2861.97|2861.06|2860.76|2862.29|2861.99|2860.87|2860.56|349
1738954500000|2025-02-07 18:55:00|2861.1|2860.8|2861.44|2861.14|2862.8|2862.38|2860.98|2860.68|273
1738954800000|2025-02-07 19:00:00|2861.54|2861.24|2862.2|2861.9|2862.2|2861.9|2860.74|2860.39|259
1738955100000|2025-02-07 19:05:00|2862.21|2861.91|2863.33|2862.83|2863.5|2863.01|2861.85|2861.55|188
1738955400000|2025-02-07 19:10:00|2863.23|2863.03|2862.57|2862.07|2863.38|2863.08|2862.02|2861.72|262
1738955700000|2025-02-07 19:15:00|2862.61|2862.11|2861.3|2861|2862.92|2862.62|2861.3|2861|271
1738956000000|2025-02-07 19:20:00|2861.32|2861.02|2861.99|2861.49|2862.04|2861.63|2860.56|2860.26|263
1738956300000|2025-02-07 19:25:00|2861.97|2861.67|2861.82|2861.32|2862.38|2862|2861.42|2860.97|182
1738956600000|2025-02-07 19:30:00|2861.78|2861.28|2860.09|2859.79|2861.82|2861.32|2859.29|2858.99|229
1738956900000|2025-02-07 19:35:00|2860.16|2859.66|2860.37|2859.87|2860.47|2859.97|2859.33|2858.98|142
1738957200000|2025-02-07 19:40:00|2860.44|2859.94|2860.68|2860.18|2861.3|2860.8|2859.89|2859.39|157
1738957500000|2025-02-07 19:45:00|2860.81|2860.31|2861.98|2861.48|2862.72|2862.22|2860.81|2860.31|211
1738957800000|2025-02-07 19:50:00|2861.97|2861.47|2861.41|2861.11|2862.21|2861.81|2861.41|2860.95|135
1738958100000|2025-02-07 19:55:00|2861.35|2861.05|2860.44|2859.94|2861.72|2861.22|2860.36|2859.86|220
1738958400000|2025-02-07 20:00:00|2860.39|2859.89|2862|2861.7|2862.15|2861.78|2859.76|2859.26|372
1738958700000|2025-02-07 20:05:00|2862.05|2861.75|2863.49|2863.19|2864.02|2863.67|2861.72|2861.22|486
1738959000000|2025-02-07 20:10:00|2863.47|2863.17|2863.16|2862.86|2863.86|2863.41|2862.93|2862.59|491
1738959300000|2025-02-07 20:15:00|2863.19|2862.89|2861.89|2861.39|2863.22|2862.89|2861.7|2861.32|524
1738959600000|2025-02-07 20:20:00|2861.86|2861.36|2861.22|2860.72|2862.17|2861.81|2860.94|2860.64|327
1738959900000|2025-02-07 20:25:00|2861.16|2860.86|2860.37|2860.07|2861.25|2860.87|2859.68|2859.19|534
1738960200000|2025-02-07 20:30:00|2860.36|2860.06|2860.47|2860.17|2860.83|2860.46|2860.15|2859.81|415
1738960500000|2025-02-07 20:35:00|2860.46|2860.16|2861.17|2860.87|2861.62|2861.32|2860.36|2860.06|400
1738960800000|2025-02-07 20:40:00|2861.16|2860.86|2860.17|2859.87|2861.36|2861.06|2859.88|2859.46|378
1738961100000|2025-02-07 20:45:00|2860.33|2860.03|2860.43|2860.13|2861.85|2861.5|2859.87|2859.57|394
1738961400000|2025-02-07 20:50:00|2860.62|2860.32|2861.07|2860.77|2861.58|2861.28|2860.18|2859.88|468
1738961700000|2025-02-07 20:55:00|2861.15|2860.85|2860.82|2860.52|2861.58|2861.24|2860.08|2859.78|908
1738962000000|2025-02-07 21:00:00|2860.87|2860.57|2861.32|2860.82|2862.18|2861.68|2860.68|2860.18|429
1738962300000|2025-02-07 21:05:00|2861.3|2860.8|2862.85|2862.35|2863.23|2862.73|2861.28|2860.78|353
1738962600000|2025-02-07 21:10:00|2862.9|2862.4|2863.05|2862.55|2863.32|2862.88|2862.62|2862.23|287
1738962900000|2025-02-07 21:15:00|2863.03|2862.53|2863.21|2862.71|2863.67|2863.17|2862.76|2862.26|205
1738963200000|2025-02-07 21:20:00|2863.19|2862.69|2863.3|2862.8|2863.72|2863.22|2862.67|2862.17|359
1738963500000|2025-02-07 21:25:00|2863.31|2862.81|2863.21|2862.71|2863.65|2863.15|2862.9|2862.4|311
1738963800000|2025-02-07 21:30:00|2863.17|2862.67|2862.86|2862.36|2863.34|2862.84|2862.81|2862.31|213
1738964100000|2025-02-07 21:35:00|2862.89|2862.39|2861.18|2860.68|2862.9|2862.4|2860.82|2860.32|349
1738964400000|2025-02-07 21:40:00|2861.17|2860.67|2861.35|2860.85|2861.56|2861.06|2861.01|2860.51|112
1738964700000|2025-02-07 21:45:00|2861.34|2860.84|2861.37|2860.87|2861.78|2861.28|2861.07|2860.57|187
1738965000000|2025-02-07 21:50:00|2861.32|2860.82|2862.33|2861.83|2862.45|2861.95|2861.28|2860.78|253
1738965300000|2025-02-07 21:55:00|2862.24|2861.74|2860.98|2860.48|2863.42|2861.74|2860.3|2858.06|230
1739142000000|2025-02-09 23:00:00|2860.38|2858.38|2861.78|2861.48|2864.83|2862.48|2858.71|2855.94|453
1739142300000|2025-02-09 23:05:00|2861.65|2861.35|2863.03|2862.53|2865.24|2863.8|2860.38|2857.62|393
1739142600000|2025-02-09 23:10:00|2863.09|2862.59|2863.53|2863.03|2864.42|2863.03|2861.7|2860.46|279
1739142900000|2025-02-09 23:15:00|2863.76|2863.26|2865.63|2865.13|2865.66|2865.16|2862.96|2862.46|358
1739143200000|2025-02-09 23:20:00|2865.58|2865.08|2867.28|2866.78|2867.52|2867.02|2865.01|2864.51|290
1739143500000|2025-02-09 23:25:00|2867.29|2866.79|2870.17|2869.67|2870.28|2869.78|2866.56|2866.06|385
1739143800000|2025-02-09 23:30:00|2869.93|2869.43|2868.46|2867.96|2870.14|2869.64|2866.72|2866.22|397
1739144100000|2025-02-09 23:35:00|2868.52|2868.02|2869.27|2868.77|2869.41|2868.91|2867.33|2866.83|383
1739144400000|2025-02-09 23:40:00|2869.28|2868.78|2869.81|2869.31|2871.23|2870.93|2868.79|2868.29|382
1739144700000|2025-02-09 23:45:00|2869.61|2869.11|2868.34|2867.84|2869.84|2869.34|2867.22|2866.82|520
1739145000000|2025-02-09 23:50:00|2868.36|2867.86|2868.15|2867.65|2869.6|2868.77|2867.42|2866.92|356
1739145300000|2025-02-09 23:55:00|2868.03|2867.53|2867.95|2867.45|2868.7|2868.2|2867.46|2866.96|274
1739145600000|2025-02-10 00:00:00|2868.12|2867.62|2869.2|2868.7|2869.25|2868.75|2866.24|2865.74|485
1739145900000|2025-02-10 00:05:00|2869.13|2868.63|2868.98|2868.48|2869.78|2869.28|2868.58|2868.08|381
1739146200000|2025-02-10 00:10:00|2869.11|2868.61|2866.3|2865.8|2869.26|2868.76|2865.94|2865.44|416
1739146500000|2025-02-10 00:15:00|2867.4|2865.4|2866.92|2866.42|2867.8|2867.43|2866|2865.4|312
1739146800000|2025-02-10 00:20:00|2867.03|2866.53|2866.76|2866.26|2867.86|2867.36|2866.37|2865.87|294
1739147100000|2025-02-10 00:25:00|2866.75|2866.25|2867.6|2867.1|2868.5|2868|2866.49|2865.99|279
1739147400000|2025-02-10 00:30:00|2867.59|2867.09|2868.1|2867.6|2868.92|2868.42|2867.59|2867.09|274
1739147700000|2025-02-10 00:35:00|2868.16|2867.66|2868.63|2868.13|2868.85|2868.35|2867.15|2866.85|280
1739148000000|2025-02-10 00:40:00|2868.64|2868.14|2867.74|2867.24|2869.15|2868.65|2867.65|2867.15|226
1739148300000|2025-02-10 00:45:00|2867.8|2867.3|2866.99|2866.49|2867.8|2867.3|2866.4|2865.9|279
1739148600000|2025-02-10 00:50:00|2867.06|2866.56|2867.41|2866.91|2868.28|2867.78|2867.03|2866.53|231
1739148900000|2025-02-10 00:55:00|2867.34|2866.84|2868.12|2867.62|2868.2|2867.7|2867.2|2866.7|293
1739149200000|2025-02-10 01:00:00|2868.17|2867.67|2873.24|2872.74|2873.6|2873.1|2867.97|2867.47|970
1739149500000|2025-02-10 01:05:00|2873.26|2872.76|2876.36|2875.86|2876.96|2876.46|2872.23|2871.73|728
1739149800000|2025-02-10 01:10:00|2876.33|2875.83|2871.27|2870.77|2876.91|2876.41|2871.27|2870.77|985
1739150100000|2025-02-10 01:15:00|2871.28|2870.78|2869.81|2869.31|2871.54|2871.04|2869.69|2869.19|785
1739150400000|2025-02-10 01:20:00|2869.98|2869.48|2870.6|2870.1|2871.9|2871.4|2869.72|2869.22|736
1739150700000|2025-02-10 01:25:00|2870.55|2870.05|2869.33|2868.83|2870.88|2870.38|2868.8|2868.3|799
1739151000000|2025-02-10 01:30:00|2869.23|2868.73|2869.17|2868.87|2869.29|2868.87|2866.99|2866.49|866
1739151300000|2025-02-10 01:35:00|2869.2|2868.9|2868.11|2867.61|2869.98|2869.48|2867.96|2867.46|725
1739151600000|2025-02-10 01:40:00|2868.05|2867.55|2867.9|2867.4|2868.49|2867.99|2866.4|2865.9|739
1739151900000|2025-02-10 01:45:00|2867.95|2867.45|2867.48|2866.98|2868.38|2867.88|2867.05|2866.55|723
1739152200000|2025-02-10 01:50:00|2867.47|2866.97|2869.58|2869.08|2870.26|2869.8|2867.33|2866.83|857
1739152500000|2025-02-10 01:55:00|2869.65|2869.15|2872.07|2871.57|2872.13|2871.63|2869.18|2868.68|864
1739152800000|2025-02-10 02:00:00|2872.06|2871.56|2872.48|2871.98|2874.62|2874.12|2871.85|2871.35|875
1739153100000|2025-02-10 02:05:00|2872.5|2872|2872.29|2871.79|2873.67|2873.17|2871.93|2871.43|627
1739153400000|2025-02-10 02:10:00|2872.25|2871.75|2872.56|2872.06|2872.71|2872.21|2871.47|2870.43|642
1739153700000|2025-02-10 02:15:00|2872.52|2872.02|2873.61|2873.11|2874.21|2873.91|2872.29|2871.79|610
1739154000000|2025-02-10 02:20:00|2873.7|2873.4|2875.17|2874.67|2875.38|2875.08|2873.24|2872.83|398
1739154300000|2025-02-10 02:25:00|2875.12|2874.62|2874.33|2873.83|2875.22|2874.82|2873.8|2873.3|489
1739154600000|2025-02-10 02:30:00|2874.31|2873.81|2872.41|2871.91|2874.52|2874.22|2872.21|2871.71|672
1739154900000|2025-02-10 02:35:00|2872.48|2871.98|2872.7|2872.2|2873.58|2873.08|2872.21|2871.71|438
1739155200000|2025-02-10 02:40:00|2872.62|2872.12|2874.32|2873.82|2874.58|2874.08|2872.62|2872.12|510
1739155500000|2025-02-10 02:45:00|2874.61|2874.11|2873.6|2873.1|2874.81|2874.31|2872.37|2871.89|705
1739155800000|2025-02-10 02:50:00|2873.48|2872.98|2873.43|2872.93|2874.71|2874.21|2872.64|2872.21|675
1739156100000|2025-02-10 02:55:00|2873.5|2873|2874.06|2873.56|2874.58|2874.08|2873.28|2872.78|450
1739156400000|2025-02-10 03:00:00|2874.05|2873.55|2873.4|2872.9|2874.71|2874.21|2872.71|2872.31|506
1739156700000|2025-02-10 03:05:00|2873.38|2872.88|2872.63|2872.13|2873.78|2873.28|2871.96|2871.46|474
1739157000000|2025-02-10 03:10:00|2872.56|2872.06|2873.51|2873.21|2873.96|2873.46|2871.4|2870.9|622
1739157300000|2025-02-10 03:15:00|2873.54|2873.24|2873.69|2873.19|2874.13|2873.63|2872.65|2872.24|674
1739157600000|2025-02-10 03:20:00|2873.65|2873.15|2873.79|2873.29|2874.77|2874.27|2873.45|2872.95|598
1739157900000|2025-02-10 03:25:00|2873.87|2873.37|2873.62|2873.12|2874.29|2873.79|2873.34|2872.84|422
1739158200000|2025-02-10 03:30:00|2873.65|2873.15|2873.87|2873.37|2874.87|2874.37|2873.09|2872.59|394
1739158500000|2025-02-10 03:35:00|2873.81|2873.31|2873.64|2873.14|2874.39|2873.89|2872.98|2872.48|316
1739158800000|2025-02-10 03:40:00|2873.66|2873.16|2873.68|2873.18|2873.8|2873.39|2872.64|2872.14|210
1739159100000|2025-02-10 03:45:00|2873.66|2873.16|2874.21|2873.71|2874.82|2874.32|2873.66|2873.16|300
1739159400000|2025-02-10 03:50:00|2874.2|2873.7|2875.66|2875.16|2875.73|2875.23|2873.73|2873.23|366
1739159700000|2025-02-10 03:55:00|2875.63|2875.13|2875.76|2875.26|2875.98|2875.48|2875.31|2874.81|305
1739160000000|2025-02-10 04:00:00|2875.8|2875.3|2875.12|2874.62|2876.53|2876.03|2874.53|2874.03|353
1739160300000|2025-02-10 04:05:00|2875.21|2874.71|2876.07|2875.57|2876.42|2875.93|2875.12|2874.62|433
1739160600000|2025-02-10 04:10:00|2876.06|2875.56|2877.51|2877.01|2877.59|2877.09|2875.9|2875.4|439
1739160900000|2025-02-10 04:15:00|2877.47|2877.17|2877.45|2876.95|2877.81|2877.43|2876.91|2876.44|443
1739161200000|2025-02-10 04:20:00|2877.46|2876.96|2877.38|2876.88|2877.87|2877.37|2876.58|2876.08|300
1739161500000|2025-02-10 04:25:00|2877.37|2876.87|2877.43|2876.93|2877.68|2877.18|2876.58|2876.28|308
1739161800000|2025-02-10 04:30:00|2877.44|2876.94|2877.05|2876.55|2878.07|2877.57|2876.54|2876.04|281
1739162100000|2025-02-10 04:35:00|2877.01|2876.51|2877.1|2876.6|2877.35|2876.85|2876.18|2875.68|317
1739162400000|2025-02-10 04:40:00|2877.07|2876.57|2878.63|2878.13|2879.7|2879.2|2876.81|2876.31|481
1739162700000|2025-02-10 04:45:00|2878.62|2878.12|2879.23|2878.93|2879.57|2879.15|2878.38|2877.88|566
1739163000000|2025-02-10 04:50:00|2879.26|2878.96|2879.21|2878.71|2879.88|2879.51|2878.34|2877.84|468
1739163300000|2025-02-10 04:55:00|2879.22|2878.72|2879.5|2879|2879.8|2879.3|2878.87|2878.37|285
1739163600000|2025-02-10 05:00:00|2879.53|2879.03|2879.18|2878.68|2879.82|2879.43|2879.14|2878.64|407
1739163900000|2025-02-10 05:05:00|2879.16|2878.66|2879.24|2878.74|2880.25|2879.75|2879.16|2878.66|279
1739164200000|2025-02-10 05:10:00|2879.23|2878.73|2879.48|2878.98|2880.12|2879.62|2878.97|2878.65|380
1739164500000|2025-02-10 05:15:00|2879.47|2878.97|2879.55|2879.05|2879.64|2879.14|2878.41|2877.91|491
1739164800000|2025-02-10 05:20:00|2879.64|2879.14|2879.02|2878.52|2879.8|2879.3|2878.21|2877.71|518
1739165100000|2025-02-10 05:25:00|2879.03|2878.53|2879.18|2878.68|2879.46|2878.96|2878.61|2878.11|344
1739165400000|2025-02-10 05:30:00|2879.2|2878.7|2878.82|2878.32|2879.45|2878.95|2878.35|2877.85|695
1739165700000|2025-02-10 05:35:00|2878.78|2878.28|2878.37|2877.87|2878.91|2878.41|2877.85|2877.35|742
1739166000000|2025-02-10 05:40:00|2878.28|2877.78|2878.86|2878.36|2879.2|2878.7|2878.02|2877.52|430
1739166300000|2025-02-10 05:45:00|2878.83|2878.33|2878.74|2878.24|2879.61|2879.11|2877.86|2877.36|536
1739166600000|2025-02-10 05:50:00|2878.67|2878.17|2877.91|2877.41|2878.93|2878.43|2877.05|2876.62|797
1739166900000|2025-02-10 05:55:00|2877.92|2877.42|2879.45|2879.15|2879.54|2879.15|2876.25|2875.75|608
1739167200000|2025-02-10 06:00:00|2879.46|2879.16|2881.29|2880.79|2881.41|2881.08|2879.21|2878.71|758
1739167500000|2025-02-10 06:05:00|2881.3|2880.8|2882.52|2882.02|2882.95|2882.45|2881.28|2880.8|502
1739167800000|2025-02-10 06:10:00|2882.5|2882|2882.73|2882.23|2883.83|2883.41|2882.08|2881.78|647
1739168100000|2025-02-10 06:15:00|2882.74|2882.24|2883.48|2882.98|2884.55|2884.05|2882.47|2882.17|569
1739168400000|2025-02-10 06:20:00|2883.5|2883|2883.86|2883.36|2884.57|2884.12|2883.46|2882.96|494
1739168700000|2025-02-10 06:25:00|2883.87|2883.37|2885.25|2884.75|2885.52|2885.02|2883.87|2883.37|491
1739169000000|2025-02-10 06:30:00|2885.19|2884.69|2885.47|2884.97|2885.67|2885.24|2884.56|2884.1|505
1739169300000|2025-02-10 06:35:00|2885.48|2884.98|2885.5|2885|2885.89|2885.54|2884.42|2884.02|464
1739169600000|2025-02-10 06:40:00|2885.36|2885.06|2886.16|2885.66|2886.3|2885.87|2885.13|2884.63|403
1739169900000|2025-02-10 06:45:00|2886.18|2885.68|2890.03|2889.53|2892.75|2892.41|2885.51|2885.21|816
1739170200000|2025-02-10 06:50:00|2890.17|2889.67|2888.61|2888.31|2890.63|2890.16|2886.29|2885.94|813
1739170500000|2025-02-10 06:55:00|2888.58|2888.28|2888.86|2888.36|2890.49|2889.99|2887.69|2887.19|853
1739170800000|2025-02-10 07:00:00|2888.81|2888.31|2887.78|2887.28|2889.03|2888.53|2887.49|2886.99|533
1739171100000|2025-02-10 07:05:00|2887.73|2887.23|2888.53|2888.03|2888.81|2888.31|2886.96|2886.6|488
1739171400000|2025-02-10 07:10:00|2888.52|2888.02|2889.21|2888.71|2889.6|2889.1|2887.85|2887.35|591
1739171700000|2025-02-10 07:15:00|2889.18|2888.68|2890.25|2889.75|2890.6|2890.17|2889.07|2888.57|813
1739172000000|2025-02-10 07:20:00|2890.28|2889.78|2891.11|2890.61|2891.47|2890.97|2889.82|2889.32|649
1739172300000|2025-02-10 07:25:00|2891.12|2890.62|2892.49|2891.99|2892.79|2892.29|2890.87|2890.37|750
1739172600000|2025-02-10 07:30:00|2892.61|2892.11|2894.85|2894.35|2895.78|2895.46|2892.61|2892.11|874
1739172900000|2025-02-10 07:35:00|2894.83|2894.33|2894.34|2894.04|2896.15|2895.65|2893.99|2893.55|638
1739173200000|2025-02-10 07:40:00|2894.54|2893.8|2893.87|2893.37|2894.54|2894.14|2893.06|2892.64|449
1739173500000|2025-02-10 07:45:00|2893.82|2893.32|2892.17|2891.67|2894.52|2894.09|2891.43|2891.05|757
1739173800000|2025-02-10 07:50:00|2892.2|2891.7|2894.9|2894.4|2896.27|2895.77|2891.83|2891.48|712
1739174100000|2025-02-10 07:55:00|2894.93|2894.43|2895.8|2895.5|2896.93|2896.53|2894.86|2894.4|529
1739174400000|2025-02-10 08:00:00|2895.78|2895.48|2895.82|2895.32|2896.72|2896.33|2894.22|2893.92|978
1739174700000|2025-02-10 08:05:00|2895.86|2895.36|2894.02|2893.52|2896.1|2895.65|2893.77|2893.35|583
1739175000000|2025-02-10 08:10:00|2894|2893.5|2894.61|2894.11|2895.05|2894.71|2893.71|2893.33|658
1739175300000|2025-02-10 08:15:00|2894.51|2894.01|2892.95|2892.45|2894.53|2894.12|2892.49|2892.09|573
1739175600000|2025-02-10 08:20:00|2892.71|2892.21|2893.7|2893.2|2894.14|2893.64|2892.66|2892.16|688
1739175900000|2025-02-10 08:25:00|2893.78|2893.28|2895.47|2894.97|2896.31|2895.89|2893.19|2892.69|896
1739176200000|2025-02-10 08:30:00|2895.41|2894.91|2895.29|2894.79|2895.72|2895.22|2894.57|2894.21|624
1739176500000|2025-02-10 08:35:00|2895.32|2894.82|2896.73|2896.23|2898.75|2898.25|2894.71|2894.28|865
1739176800000|2025-02-10 08:40:00|2896.76|2896.26|2897.72|2897.22|2899.06|2898.56|2896.64|2896.14|993
1739177100000|2025-02-10 08:45:00|2897.82|2897.32|2898.06|2897.76|2899.01|2898.7|2896.78|2896.47|715
1739177400000|2025-02-10 08:50:00|2897.96|2897.66|2896.99|2896.49|2898.1|2897.7|2896.63|2896.21|688
1739177700000|2025-02-10 08:55:00|2896.97|2896.47|2896.88|2896.38|2897.22|2896.72|2896.54|2896.04|535
1739178000000|2025-02-10 09:00:00|2897.05|2896.55|2898.39|2897.89|2898.6|2898.12|2896.54|2896.04|832
1739178300000|2025-02-10 09:05:00|2898.4|2897.9|2900.96|2900.46|2901.23|2900.73|2898.22|2897.72|963
1739178600000|2025-02-10 09:10:00|2900.99|2900.49|2901.14|2900.64|2901.26|2900.76|2899.88|2899.51|519
1739178900000|2025-02-10 09:15:00|2901.12|2900.62|2900.16|2899.66|2901.46|2901.11|2899.57|2899.07|780
1739179200000|2025-02-10 09:20:00|2900.1|2899.6|2901.15|2900.65|2901.5|2901|2900.05|2899.55|628
1739179500000|2025-02-10 09:25:00|2901.17|2900.67|2900.12|2899.62|2901.68|2901.18|2899.61|2899.27|851
1739179800000|2025-02-10 09:30:00|2900.05|2899.55|2902.11|2901.61|2902.57|2902.07|2899.72|2899.35|884
1739180100000|2025-02-10 09:35:00|2902.12|2901.62|2901.54|2901.04|2903.31|2902.81|2901.51|2901.01|477
1739180400000|2025-02-10 09:40:00|2901.52|2901.02|2901.73|2901.43|2902.94|2902.44|2901.24|2900.74|529
1739180700000|2025-02-10 09:45:00|2901.83|2901.33|2902.87|2902.37|2903.09|2902.62|2901.83|2901.33|785
1739181000000|2025-02-10 09:50:00|2902.89|2902.39|2903.14|2902.64|2903.47|2903.02|2902.6|2902.2|596
1739181300000|2025-02-10 09:55:00|2903.07|2902.57|2903.27|2902.77|2903.51|2903.01|2902.68|2902.18|549
1739181600000|2025-02-10 10:00:00|2903.31|2902.81|2904.48|2903.98|2904.92|2904.42|2902.82|2902.32|803
1739181900000|2025-02-10 10:05:00|2904.46|2903.96|2904.11|2903.61|2904.83|2904.36|2903.31|2902.81|766
1739182200000|2025-02-10 10:10:00|2904|2903.5|2905.92|2905.42|2906.56|2906.26|2904|2903.5|846
1739182500000|2025-02-10 10:15:00|2905.79|2905.29|2904.95|2904.65|2906.1|2905.78|2903.86|2903.36|922
1739182800000|2025-02-10 10:20:00|2905.05|2904.55|2902.9|2902.4|2905.55|2905.05|2902.34|2901.94|755
1739183100000|2025-02-10 10:25:00|2902.95|2902.45|2902.24|2901.74|2903.08|2902.58|2901.69|2901.19|883
1739183400000|2025-02-10 10:30:00|2902.19|2901.69|2899.54|2899.04|2902.63|2902.13|2898.53|2898.03|851
1739183700000|2025-02-10 10:35:00|2899.51|2899.01|2901.78|2901.28|2901.78|2901.28|2898.91|2898.41|804
1739184000000|2025-02-10 10:40:00|2901.76|2901.26|2901.87|2901.37|2902.27|2901.77|2901.01|2900.51|699
1739184300000|2025-02-10 10:45:00|2901.81|2901.31|2900.99|2900.49|2902.33|2901.83|2900.56|2900.06|618
1739184600000|2025-02-10 10:50:00|2901|2900.5|2901.98|2901.48|2902.81|2902.31|2900.86|2900.36|751
1739184900000|2025-02-10 10:55:00|2902.12|2901.62|2902.6|2902.1|2902.91|2902.41|2901.02|2900.59|732
1739185200000|2025-02-10 11:00:00|2902.61|2902.11|2903.96|2903.46|2905.06|2904.56|2901.92|2901.42|626
1739185500000|2025-02-10 11:05:00|2903.99|2903.49|2902.09|2901.59|2904.05|2903.55|2901.88|2901.5|704
1739185800000|2025-02-10 11:10:00|2902.08|2901.58|2901.45|2900.95|2902.44|2902.14|2901.11|2900.61|698
1739186100000|2025-02-10 11:15:00|2901.43|2900.93|2900.86|2900.36|2901.55|2901.05|2900.51|2900.13|608
1739186400000|2025-02-10 11:20:00|2900.89|2900.39|2898.96|2898.46|2900.93|2900.55|2898.65|2898.15|795
1739186700000|2025-02-10 11:25:00|2898.85|2898.35|2900.35|2899.85|2900.63|2900.13|2898.55|2898.05|953
1739187000000|2025-02-10 11:30:00|2900.47|2899.97|2902.5|2902|2902.59|2902.09|2900.04|2899.54|595
1739187300000|2025-02-10 11:35:00|2902.41|2901.91|2904.18|2903.68|2904.4|2903.9|2902.24|2901.74|601
1739187600000|2025-02-10 11:40:00|2904.16|2903.66|2904.31|2903.81|2905.6|2905.13|2903.78|2903.28|1030
1739187900000|2025-02-10 11:45:00|2904.38|2903.88|2903.72|2903.22|2904.82|2904.32|2903.42|2902.93|467
1739188200000|2025-02-10 11:50:00|2903.71|2903.21|2903.77|2903.27|2904.13|2903.83|2903.32|2902.89|599
1739188500000|2025-02-10 11:55:00|2903.72|2903.22|2904.86|2904.56|2906.22|2905.74|2903.62|2903.22|737
1739188800000|2025-02-10 12:00:00|2904.78|2904.48|2905.08|2904.78|2906.28|2905.82|2904.76|2904.46|1057
1739189100000|2025-02-10 12:05:00|2905.11|2904.81|2905.31|2904.81|2906.19|2905.72|2904.49|2904.01|824
1739189400000|2025-02-10 12:10:00|2905.42|2904.92|2906.68|2906.18|2906.93|2906.58|2905.22|2904.72|747
1739189700000|2025-02-10 12:15:00|2906.77|2906.27|2906.67|2906.37|2907.35|2906.85|2905.77|2905.27|731
1739190000000|2025-02-10 12:20:00|2906.7|2906.2|2905.29|2904.79|2907.11|2906.61|2904.26|2903.8|805
1739190300000|2025-02-10 12:25:00|2905.24|2904.74|2904.57|2904.07|2905.41|2904.91|2904.33|2903.83|736
1739190600000|2025-02-10 12:30:00|2904.54|2904.04|2904.79|2904.29|2906.51|2906.13|2904.46|2903.96|839
1739190900000|2025-02-10 12:35:00|2904.55|2904.05|2903.48|2902.98|2905.56|2905.16|2902.96|2902.59|857
1739191200000|2025-02-10 12:40:00|2903.56|2903.06|2904.04|2903.54|2904.54|2904.18|2903.16|2902.66|744
1739191500000|2025-02-10 12:45:00|2903.99|2903.49|2904.73|2904.23|2905.04|2904.54|2903.49|2902.99|545
1739191800000|2025-02-10 12:50:00|2904.75|2904.25|2906.76|2906.26|2907.05|2906.55|2904.67|2904.17|632
1739192100000|2025-02-10 12:55:00|2906.89|2906.39|2903.54|2903.04|2906.97|2906.47|2903.1|2902.6|865
1739192400000|2025-02-10 13:00:00|2903.28|2902.78|2904.88|2904.38|2904.95|2904.45|2901.57|2901.07|1332
1739192700000|2025-02-10 13:05:00|2904.92|2904.42|2903.97|2903.47|2905.3|2904.8|2903.25|2902.75|1023
1739193000000|2025-02-10 13:10:00|2903.92|2903.42|2905.44|2904.94|2906.23|2905.73|2903.69|2903.19|1031
1739193300000|2025-02-10 13:15:00|2905.41|2904.91|2908.97|2908.47|2909.14|2908.64|2904.06|2903.56|1181
1739193600000|2025-02-10 13:20:00|2908.95|2908.45|2905.76|2905.26|2911.4|2910.9|2905.64|2905.14|1298
1739193900000|2025-02-10 13:25:00|2905.8|2905.5|2903.59|2903.09|2906.18|2905.68|2902.72|2902.22|1503
1739194200000|2025-02-10 13:30:00|2903.71|2903.21|2903.61|2903.11|2904.62|2904.12|2901.86|2901.36|1438
1739194500000|2025-02-10 13:35:00|2903.71|2903.21|2902.25|2901.75|2904.62|2904.12|2901.89|2901.39|1054
1739194800000|2025-02-10 13:40:00|2902.26|2901.76|2900.55|2900.05|2902.48|2901.98|2900.03|2899.65|1266
1739195100000|2025-02-10 13:45:00|2900.53|2900.03|2900.84|2900.34|2902.65|2902.15|2900.03|2899.6|1200
1739195400000|2025-02-10 13:50:00|2900.82|2900.32|2902.67|2902.17|2903.5|2903|2900.36|2899.86|895
1739195700000|2025-02-10 13:55:00|2902.59|2902.09|2901.32|2900.82|2904.5|2904|2900.49|2899.99|1118
1739196000000|2025-02-10 14:00:00|2901.47|2900.97|2897.07|2896.57|2902.16|2901.66|2896.92|2896.42|893
1739196300000|2025-02-10 14:05:00|2896.97|2896.47|2898.62|2898.12|2899.35|2898.85|2896.44|2895.99|1280
1739196600000|2025-02-10 14:10:00|2898.6|2898.1|2900.93|2900.43|2901.08|2900.78|2897.18|2896.68|1150
1739196900000|2025-02-10 14:15:00|2900.92|2900.42|2903.98|2903.48|2904.04|2903.54|2900.23|2899.73|885
1739197200000|2025-02-10 14:20:00|2903.95|2903.45|2902.02|2901.52|2905.67|2905.17|2901.89|2901.39|1196
1739197500000|2025-02-10 14:25:00|2902.07|2901.57|2904.44|2904.14|2904.56|2904.26|2901.73|2901.23|873
1739197800000|2025-02-10 14:30:00|2904.69|2904.39|2904.76|2904.46|2905.31|2905.01|2903.9|2903.4|1251
1739198100000|2025-02-10 14:35:00|2904.78|2904.48|2906.11|2905.61|2906.11|2905.75|2902.01|2901.65|1528
1739198400000|2025-02-10 14:40:00|2906.12|2905.62|2905.92|2905.62|2907.1|2906.6|2903.71|2903.3|1297
1739198700000|2025-02-10 14:45:00|2905.77|2905.47|2905.81|2905.51|2907.43|2907.13|2905.18|2904.72|1434
1739199000000|2025-02-10 14:50:00|2905.75|2905.45|2908.69|2908.19|2908.78|2908.43|2905.22|2904.72|1201
1739199300000|2025-02-10 14:55:00|2908.72|2908.22|2909.02|2908.52|2909.51|2909.12|2906.93|2906.47|1240
1739199600000|2025-02-10 15:00:00|2909.06|2908.56|2907.54|2907.04|2909.21|2908.91|2904.71|2904.21|1398
1739199900000|2025-02-10 15:05:00|2907.48|2906.98|2909.26|2908.76|2910.26|2909.89|2906.86|2906.43|1242
1739200200000|2025-02-10 15:10:00|2909.24|2908.74|2910.19|2909.89|2910.39|2910.04|2907.81|2907.43|923
1739200500000|2025-02-10 15:15:00|2910.15|2909.85|2911.19|2910.69|2911.43|2911.1|2908.78|2908.48|809
1739200800000|2025-02-10 15:20:00|2911.18|2910.68|2909.6|2909.1|2911.57|2911.17|2909.05|2908.55|923
1739201100000|2025-02-10 15:25:00|2909.58|2909.08|2908.42|2908.12|2910.3|2909.8|2908.02|2907.72|1017
1739201400000|2025-02-10 15:30:00|2908.46|2908.16|2908.32|2907.82|2908.87|2908.37|2906.21|2905.89|1222
1739201700000|2025-02-10 15:35:00|2908.33|2907.83|2910.18|2909.88|2910.88|2910.56|2908.08|2907.78|1158
1739202000000|2025-02-10 15:40:00|2910.28|2909.78|2908.48|2907.98|2911.96|2911.66|2908.08|2907.58|1024
1739202300000|2025-02-10 15:45:00|2908.36|2907.86|2905.54|2905.04|2908.8|2908.39|2905.42|2905.02|1087
1739202600000|2025-02-10 15:50:00|2905.52|2905.02|2908.02|2907.52|2908.91|2908.56|2905.18|2904.88|959
1739202900000|2025-02-10 15:55:00|2908|2907.5|2909.27|2908.77|2909.68|2909.33|2906.85|2906.51|1020
1739203200000|2025-02-10 16:00:00|2909.33|2908.83|2910.27|2909.97|2910.63|2910.17|2908.61|2908.28|1045
1739203500000|2025-02-10 16:05:00|2910.28|2909.98|2907.76|2907.26|2910.42|2910.03|2907.56|2907.18|1035
1739203800000|2025-02-10 16:10:00|2907.75|2907.25|2908.58|2908.08|2909.09|2908.64|2907.46|2906.99|786
1739204100000|2025-02-10 16:15:00|2908.59|2908.09|2906.4|2905.9|2908.68|2908.25|2906.14|2905.77|1076
1739204400000|2025-02-10 16:20:00|2906.41|2905.91|2906.31|2905.81|2907.68|2907.18|2906.03|2905.53|822
1739204700000|2025-02-10 16:25:00|2906.33|2905.83|2906.17|2905.67|2906.85|2906.35|2904.79|2904.44|861
1739205000000|2025-02-10 16:30:00|2906.2|2905.7|2904.23|2903.93|2907.16|2906.77|2903.06|2902.7|985
1739205300000|2025-02-10 16:35:00|2904.26|2903.96|2904.94|2904.44|2905.39|2904.91|2903.66|2903.28|781
1739205600000|2025-02-10 16:40:00|2904.93|2904.43|2903.73|2903.23|2905.59|2905.25|2903.57|2903.07|577
1739205900000|2025-02-10 16:45:00|2903.69|2903.19|2901.02|2900.52|2904.06|2903.57|2900.23|2899.79|905
1739206200000|2025-02-10 16:50:00|2901.1|2900.6|2900.86|2900.36|2901.55|2901.25|2899.36|2898.86|973
1739206500000|2025-02-10 16:55:00|2900.85|2900.35|2901.25|2900.95|2901.65|2901.35|2900.17|2899.81|760
1739206800000|2025-02-10 17:00:00|2901.19|2900.89|2902.26|2901.76|2903.22|2902.83|2900.82|2900.32|637
1739207100000|2025-02-10 17:05:00|2902.27|2901.77|2901.08|2900.78|2902.59|2902.09|2900.37|2900.07|726
1739207400000|2025-02-10 17:10:00|2901.07|2900.77|2901.58|2901.08|2901.6|2901.26|2900.06|2899.7|939
1739207700000|2025-02-10 17:15:00|2901.42|2900.92|2899.49|2898.99|2901.75|2901.31|2899.05|2898.74|801
1739208000000|2025-02-10 17:20:00|2899.42|2898.92|2898.95|2898.65|2899.76|2899.46|2898.49|2897.99|682
1739208300000|2025-02-10 17:25:00|2898.89|2898.59|2899.62|2899.32|2900.58|2900.08|2898.32|2897.86|812
1739208600000|2025-02-10 17:30:00|2899.52|2899.22|2896.95|2896.45|2900.19|2899.86|2896.93|2896.43|945
1739208900000|2025-02-10 17:35:00|2897.05|2896.55|2900.1|2899.6|2900.27|2899.79|2896.98|2896.48|863
1739209200000|2025-02-10 17:40:00|2900.08|2899.58|2901.93|2901.43|2902.39|2901.94|2899.46|2899.1|915
1739209500000|2025-02-10 17:45:00|2901.94|2901.44|2901.06|2900.76|2902.28|2901.91|2900.34|2899.84|1040
1739209800000|2025-02-10 17:50:00|2901.03|2900.73|2903.17|2902.87|2903.22|2902.91|2900.99|2900.5|853
1739210100000|2025-02-10 17:55:00|2903.16|2902.86|2903.64|2903.14|2904.8|2904.41|2902.96|2902.48|832
1739210400000|2025-02-10 18:00:00|2903.6|2903.1|2903.38|2902.88|2904.22|2903.92|2903.13|2902.63|513
1739210700000|2025-02-10 18:05:00|2903.41|2902.91|2902.47|2901.97|2903.41|2902.91|2901.2|2900.71|524
1739211000000|2025-02-10 18:10:00|2902.46|2902.16|2904.1|2903.8|2904.72|2904.38|2902.34|2901.95|795
1739211300000|2025-02-10 18:15:00|2904.11|2903.81|2904.99|2904.49|2905.18|2904.77|2904.04|2903.66|896
1739211600000|2025-02-10 18:20:00|2904.94|2904.44|2906.8|2906.3|2906.9|2906.59|2904.75|2904.25|987
1739211900000|2025-02-10 18:25:00|2906.82|2906.32|2906.23|2905.93|2907.31|2906.81|2905.27|2904.9|978
1739212200000|2025-02-10 18:30:00|2906.33|2906.03|2907.15|2906.85|2907.42|2907.02|2905.6|2905.3|824
1739212500000|2025-02-10 18:35:00|2907.04|2906.74|2905.47|2904.97|2907.3|2906.9|2904.89|2904.59|589
1739212800000|2025-02-10 18:40:00|2905.44|2904.94|2906.17|2905.87|2906.83|2906.48|2905.44|2904.94|690
1739213100000|2025-02-10 18:45:00|2906.27|2905.77|2905.83|2905.33|2906.37|2906.02|2904.86|2904.45|697
1739213400000|2025-02-10 18:50:00|2905.86|2905.36|2905.53|2905.23|2906.28|2905.92|2905.27|2904.79|637
1739213700000|2025-02-10 18:55:00|2905.57|2905.27|2905.35|2905.05|2906.26|2905.83|2905.33|2904.99|716
1739214000000|2025-02-10 19:00:00|2905.41|2905.11|2906.08|2905.78|2906.4|2906.07|2905.08|2904.78|684
1739214300000|2025-02-10 19:05:00|2906.01|2905.71|2906.38|2905.88|2907.04|2906.69|2905.77|2905.36|606
1739214600000|2025-02-10 19:10:00|2906.36|2905.86|2905.22|2904.92|2906.4|2906.04|2905.1|2904.77|601
1739214900000|2025-02-10 19:15:00|2905.23|2904.93|2905.78|2905.28|2906.3|2905.87|2905.21|2904.83|438
1739215200000|2025-02-10 19:20:00|2905.69|2905.19|2905.4|2905.1|2905.93|2905.63|2905.2|2904.89|529
1739215500000|2025-02-10 19:25:00|2905.43|2905.13|2904.59|2904.09|2905.6|2905.2|2903.88|2903.55|728
1739215800000|2025-02-10 19:30:00|2904.57|2904.07|2903.82|2903.32|2904.58|2904.28|2902.79|2902.45|893
1739216100000|2025-02-10 19:35:00|2903.8|2903.3|2903.99|2903.69|2904.44|2904.14|2903.32|2902.97|737
1739216400000|2025-02-10 19:40:00|2903.96|2903.66|2905.17|2904.67|2905.42|2904.93|2903.88|2903.53|879
1739216700000|2025-02-10 19:45:00|2905.11|2904.81|2904.86|2904.36|2905.59|2905.2|2904.73|2904.35|665
1739217000000|2025-02-10 19:50:00|2904.78|2904.48|2903.85|2903.55|2904.87|2904.53|2903.74|2903.28|753
1739217300000|2025-02-10 19:55:00|2903.82|2903.52|2904.58|2904.28|2904.78|2904.44|2903.51|2903.12|821
1739217600000|2025-02-10 20:00:00|2904.55|2904.25|2904.25|2903.95|2905.07|2904.77|2903.88|2903.56|778
1739217900000|2025-02-10 20:05:00|2904.21|2903.91|2903.72|2903.42|2904.56|2904.22|2903.65|2903.29|650
1739218200000|2025-02-10 20:10:00|2903.78|2903.28|2904.71|2904.41|2904.87|2904.47|2903.56|2903.26|737
1739218500000|2025-02-10 20:15:00|2904.64|2904.34|2905.61|2905.31|2905.61|2905.31|2904.26|2903.96|600
1739218800000|2025-02-10 20:20:00|2905.59|2905.29|2904.2|2903.7|2905.79|2905.46|2903.88|2903.58|729
1739219100000|2025-02-10 20:25:00|2903.96|2903.66|2903.57|2903.27|2904.21|2903.91|2903.28|2902.97|744
1739219400000|2025-02-10 20:30:00|2903.5|2903.2|2904.36|2904.06|2904.55|2904.25|2903.37|2903.07|811
1739219700000|2025-02-10 20:35:00|2904.33|2904.03|2903.47|2903.17|2904.5|2904.1|2903.3|2903|755
1739220000000|2025-02-10 20:40:00|2903.45|2903.15|2904|2903.7|2904.22|2903.92|2903.17|2902.8|817
1739220300000|2025-02-10 20:45:00|2904.03|2903.73|2905.27|2904.77|2905.74|2905.44|2904|2903.7|848
1739220600000|2025-02-10 20:50:00|2905.15|2904.85|2905.64|2905.34|2906.07|2905.77|2904.68|2904.38|898
1739220900000|2025-02-10 20:55:00|2905.72|2905.42|2907.59|2907.29|2908.03|2907.69|2905.62|2905.32|1196
1739221200000|2025-02-10 21:00:00|2907.46|2907.16|2906.71|2906.41|2907.65|2907.19|2906.5|2906.14|405
1739221500000|2025-02-10 21:05:00|2906.7|2906.4|2906.9|2906.4|2907.01|2906.65|2906.43|2906.11|287
1739221800000|2025-02-10 21:10:00|2906.89|2906.39|2906.85|2906.35|2906.99|2906.62|2906.52|2906.02|177
1739222100000|2025-02-10 21:15:00|2906.76|2906.46|2906.78|2906.28|2907.13|2906.76|2906.49|2906.06|280
1739222400000|2025-02-10 21:20:00|2906.69|2906.39|2905.75|2905.45|2906.86|2906.49|2905.7|2905.29|256
1739222700000|2025-02-10 21:25:00|2905.79|2905.49|2906.48|2905.98|2906.66|2906.27|2905.79|2905.42|312
1739223000000|2025-02-10 21:30:00|2906.49|2905.99|2906.76|2906.46|2907|2906.6|2906.31|2905.85|216
1739223300000|2025-02-10 21:35:00|2906.8|2906.5|2907.5|2907|2907.52|2907.02|2906.47|2906.17|259
1739223600000|2025-02-10 21:40:00|2907.48|2906.98|2908.15|2907.85|2908.6|2908.1|2907.18|2906.68|362
1739223900000|2025-02-10 21:45:00|2908.11|2907.81|2907.88|2907.58|2908.23|2907.91|2907.56|2907.17|241
1739224200000|2025-02-10 21:50:00|2907.86|2907.56|2907.96|2907.46|2908.43|2908.04|2907.67|2907.24|259
1739224500000|2025-02-10 21:55:00|2908.02|2907.52|2908.4|2907.9|2909.32|2908.17|2907.71|2906.6|250
1739228400000|2025-02-10 23:00:00|2908.6|2908.1|2912.28|2911.78|2913.7|2913.2|2908.55|2906.83|265
1739228700000|2025-02-10 23:05:00|2912.3|2911.8|2911.75|2911.25|2912.6|2912.1|2911.35|2909.8|273
1739229000000|2025-02-10 23:10:00|2911.89|2911.39|2911.55|2911.05|2913|2911.99|2911.15|2910.5|245
1739229300000|2025-02-10 23:15:00|2911.7|2911.2|2910.74|2910.24|2911.7|2911.2|2910.06|2909.56|330
1739229600000|2025-02-10 23:20:00|2910.7|2910.2|2912.16|2911.86|2912.16|2911.86|2910.06|2909.74|362
1739229900000|2025-02-10 23:25:00|2912.31|2911.66|2912.47|2911.97|2913|2912.58|2911.6|2911.2|335
1739230200000|2025-02-10 23:30:00|2912.49|2911.99|2916.33|2915.83|2916.35|2915.85|2911.5|2911|491
1739230500000|2025-02-10 23:35:00|2916.29|2915.79|2918.79|2918.29|2919.23|2918.73|2916.22|2915.72|778
1739230800000|2025-02-10 23:40:00|2918.8|2918.3|2921.82|2921.32|2921.85|2921.35|2918.76|2918.26|666
1739231100000|2025-02-10 23:45:00|2921.85|2921.35|2918.93|2918.43|2921.9|2921.4|2918.7|2918.27|632
1739231400000|2025-02-10 23:50:00|2919.07|2918.57|2920.22|2919.72|2920.79|2920.29|2919.07|2918.57|364
1739231700000|2025-02-10 23:55:00|2920.17|2919.67|2918.21|2917.71|2920.17|2919.67|2917.48|2916.98|294
1739232000000|2025-02-11 00:00:00|2918.23|2917.73|2917.03|2916.53|2918.59|2918.09|2916.51|2916.12|380
1739232300000|2025-02-11 00:05:00|2917.05|2916.55|2918.6|2918.1|2918.95|2918.45|2916.51|2916.01|336
1739232600000|2025-02-11 00:10:00|2918.54|2918.04|2918.61|2918.11|2918.88|2918.38|2918.09|2917.59|273
1739232900000|2025-02-11 00:15:00|2918.79|2918.29|2918.57|2918.07|2919.1|2918.6|2918.36|2917.86|288
1739233200000|2025-02-11 00:20:00|2918.55|2918.05|2919.18|2918.68|2919.38|2918.88|2918.51|2918.01|265
1739233500000|2025-02-11 00:25:00|2919.2|2918.7|2918.79|2918.29|2919.38|2918.88|2918.78|2918.28|177
1739233800000|2025-02-11 00:30:00|2918.78|2918.28|2918.25|2917.75|2918.78|2918.28|2917.71|2917.21|276
1739234100000|2025-02-11 00:35:00|2918.26|2917.76|2919.86|2919.36|2920.54|2920.04|2918.2|2917.7|266
1739234400000|2025-02-11 00:40:00|2919.88|2919.38|2920.95|2920.45|2921.23|2920.93|2919.88|2919.38|483
1739234700000|2025-02-11 00:45:00|2920.98|2920.48|2922.05|2921.55|2922.11|2921.61|2920.05|2919.55|372
1739235000000|2025-02-11 00:50:00|2922.07|2921.57|2924.84|2924.34|2924.97|2924.47|2921.7|2921.2|608
1739235300000|2025-02-11 00:55:00|2925.1|2924.6|2922.87|2922.37|2925.18|2924.81|2922.07|2921.57|571
1739235600000|2025-02-11 01:00:00|2922.94|2922.44|2921.36|2920.86|2924.06|2923.56|2921.13|2920.63|1047
1739235900000|2025-02-11 01:05:00|2921.4|2920.9|2924.64|2924.14|2925.04|2924.64|2920.02|2919.52|723
1739236200000|2025-02-11 01:10:00|2924.81|2924.31|2930.48|2929.98|2931.77|2931.27|2923.95|2923.45|1006
1739236500000|2025-02-11 01:15:00|2930.54|2930.04|2931.62|2931.12|2932.51|2932.17|2928.53|2928.03|1029
1739236800000|2025-02-11 01:20:00|2931.59|2931.09|2930.26|2929.76|2932.05|2931.55|2929.09|2928.59|956
1739237100000|2025-02-11 01:25:00|2930.36|2929.86|2928.64|2928.14|2930.67|2930.17|2927.75|2927.25|922
1739237400000|2025-02-11 01:30:00|2928.62|2928.12|2929.2|2928.7|2929.76|2929.32|2927.91|2927.41|863
1739237700000|2025-02-11 01:35:00|2929.24|2928.74|2931.12|2930.62|2931.26|2930.76|2928.74|2928.24|788
1739238000000|2025-02-11 01:40:00|2930.95|2930.45|2931.97|2931.47|2932.16|2931.81|2930.27|2929.77|941
1739238300000|2025-02-11 01:45:00|2932.03|2931.53|2930.77|2930.27|2932.6|2932.1|2929.46|2929.08|1002
1739238600000|2025-02-11 01:50:00|2930.66|2930.16|2935.72|2935.22|2936.12|2935.62|2929.51|2929.01|903
1739238900000|2025-02-11 01:55:00|2935.75|2935.25|2934.37|2933.87|2936.02|2935.52|2933.33|2932.83|814
1739239200000|2025-02-11 02:00:00|2934.5|2934|2937.5|2937|2938.79|2938.29|2934.15|2933.65|1090
1739239500000|2025-02-11 02:05:00|2937.42|2936.92|2936.84|2936.54|2938.02|2937.52|2936.09|2935.61|795
1739239800000|2025-02-11 02:10:00|2936.82|2936.52|2940.3|2939.8|2942.86|2942.36|2936.73|2936.26|1038
1739240100000|2025-02-11 02:15:00|2940.25|2939.75|2938.09|2937.79|2943.18|2942.68|2938.05|2937.55|1025
1739240400000|2025-02-11 02:20:00|2938.05|2937.75|2940.33|2939.83|2940.52|2940.04|2937.83|2937.53|618
1739240700000|2025-02-11 02:25:00|2940.42|2940.12|2940.06|2939.56|2940.48|2940.13|2939.47|2938.97|488
1739241000000|2025-02-11 02:30:00|2940.1|2939.6|2931.74|2931.44|2941.79|2941.32|2931.54|2931.24|1466
1739241300000|2025-02-11 02:35:00|2931.66|2931.36|2915.05|2914.55|2932.05|2931.72|2913.59|2913.09|1661
1739241600000|2025-02-11 02:40:00|2915.1|2914.6|2917.35|2916.85|2920.6|2919.49|2906.65|2904.31|1525
1739241900000|2025-02-11 02:45:00|2917.18|2916.68|2918.37|2917.87|2918.77|2917.89|2914.03|2913.53|1134
1739242200000|2025-02-11 02:50:00|2918.44|2917.94|2921.75|2921.25|2924.11|2923.81|2917.43|2916.93|1049
1739242500000|2025-02-11 02:55:00|2921.66|2921.16|2919.64|2919.14|2923.35|2922.85|2918.45|2917.32|1031
1739242800000|2025-02-11 03:00:00|2919.24|2918.74|2912.38|2911.88|2919.25|2918.75|2912.12|2911.62|968
1739243100000|2025-02-11 03:05:00|2912.42|2911.92|2916.84|2916.34|2917.26|2916.76|2912.11|2911.61|1004
1739243400000|2025-02-11 03:10:00|2917|2916.5|2916.06|2915.56|2919.4|2918.9|2915.5|2915|845
1739243700000|2025-02-11 03:15:00|2916.02|2915.52|2916.74|2916.24|2917.59|2917.09|2915.35|2914.85|719
1739244000000|2025-02-11 03:20:00|2916.79|2916.29|2919.51|2919.01|2919.51|2919.01|2916.33|2915.83|873
1739244300000|2025-02-11 03:25:00|2919.53|2919.03|2922.67|2922.17|2923.47|2923.08|2919.52|2919.02|1017
1739244600000|2025-02-11 03:30:00|2922.79|2922.29|2923.25|2922.75|2923.59|2923.09|2921.68|2921.18|553
1739244900000|2025-02-11 03:35:00|2923.31|2922.81|2925.84|2925.34|2926.12|2925.62|2923.19|2922.69|638
1739245200000|2025-02-11 03:40:00|2925.86|2925.36|2924.98|2924.48|2926.07|2925.57|2924.26|2923.77|597
1739245500000|2025-02-11 03:45:00|2924.89|2924.39|2923.18|2922.68|2925.31|2924.81|2922.36|2921.93|617
1739245800000|2025-02-11 03:50:00|2923.39|2922.89|2920.7|2920.2|2923.39|2922.89|2919.05|2918.64|795
1739246100000|2025-02-11 03:55:00|2920.72|2920.22|2919.94|2919.44|2921.01|2920.51|2917.43|2916.93|767
1739246400000|2025-02-11 04:00:00|2919.95|2919.45|2919.5|2919|2920.62|2920.12|2919.15|2918.65|541
1739246700000|2025-02-11 04:05:00|2919.57|2919.07|2919.53|2919.03|2920.87|2920.37|2919.25|2918.75|423
1739247000000|2025-02-11 04:10:00|2919.4|2918.9|2919.93|2919.43|2920.62|2920.12|2918.33|2917.83|646
1739247300000|2025-02-11 04:15:00|2920.01|2919.51|2920.19|2919.69|2920.66|2920.19|2919.33|2918.83|568
1739247600000|2025-02-11 04:20:00|2920.21|2919.71|2919.64|2919.14|2920.3|2919.8|2918.84|2918.45|609
1739247900000|2025-02-11 04:25:00|2919.56|2919.06|2919.74|2919.24|2921.13|2920.63|2919.56|2919.06|575
1739248200000|2025-02-11 04:30:00|2919.81|2919.31|2919.6|2919.1|2919.94|2919.44|2918.44|2917.94|702
1739248500000|2025-02-11 04:35:00|2919.61|2919.11|2919.24|2918.74|2920.05|2919.55|2918.52|2918.02|658
1739248800000|2025-02-11 04:40:00|2919.22|2918.72|2919.38|2918.88|2919.79|2919.29|2919.01|2918.51|544
1739249100000|2025-02-11 04:45:00|2919.39|2918.89|2918.07|2917.57|2919.41|2918.91|2917.66|2917.29|469
1739249400000|2025-02-11 04:50:00|2918.1|2917.6|2917.04|2916.54|2918.43|2917.93|2916.46|2915.96|611
1739249700000|2025-02-11 04:55:00|2917|2916.5|2916.59|2916.09|2917.04|2916.54|2915.22|2914.72|552
1739250000000|2025-02-11 05:00:00|2916.5|2916|2916.77|2916.27|2917.46|2916.96|2915.7|2915.2|552
1739250300000|2025-02-11 05:05:00|2916.67|2916.17|2918.5|2918|2918.6|2918.1|2916.67|2916.17|501
1739250600000|2025-02-11 05:10:00|2918.57|2918.07|2918.83|2918.33|2918.87|2918.37|2917.55|2917.05|434
1739250900000|2025-02-11 05:15:00|2918.87|2918.37|2918.6|2918.1|2919.86|2919.36|2918.22|2917.72|485
1739251200000|2025-02-11 05:20:00|2918.58|2918.08|2918.68|2918.18|2918.97|2918.47|2917.48|2916.98|597
1739251500000|2025-02-11 05:25:00|2918.7|2918.2|2919.11|2918.61|2919.62|2919.12|2918.33|2917.83|571
1739251800000|2025-02-11 05:30:00|2919.26|2918.76|2921.25|2920.75|2921.4|2920.9|2919|2918.5|795
1739252100000|2025-02-11 05:35:00|2921.02|2920.72|2920.25|2919.75|2921.54|2921.24|2918.16|2917.72|736
1739252400000|2025-02-11 05:40:00|2920.32|2919.82|2923.05|2922.55|2923.27|2922.77|2919.97|2919.47|777
1739252700000|2025-02-11 05:45:00|2923.09|2922.59|2922.56|2922.06|2923.78|2923.28|2922|2921.5|781
1739253000000|2025-02-11 05:50:00|2922.39|2921.89|2923.7|2923.2|2923.96|2923.46|2921.95|2921.45|684
1739253300000|2025-02-11 05:55:00|2923.75|2923.25|2923.29|2922.79|2924.15|2923.65|2922.75|2922.37|630
1739253600000|2025-02-11 06:00:00|2923.17|2922.67|2927.02|2926.52|2927.32|2926.82|2923.13|2922.63|892
1739253900000|2025-02-11 06:05:00|2927.07|2926.57|2928.5|2928|2929.78|2929.28|2927.07|2926.57|884
1739254200000|2025-02-11 06:10:00|2928.48|2927.98|2926.56|2926.06|2929.6|2929.1|2926.22|2925.72|878
1739254500000|2025-02-11 06:15:00|2926.68|2926.18|2924.62|2924.12|2927.13|2926.63|2924.16|2923.66|860
1739254800000|2025-02-11 06:20:00|2924.43|2923.93|2923.84|2923.34|2925.72|2925.22|2922.83|2922.33|607
1739255100000|2025-02-11 06:25:00|2923.9|2923.4|2922.59|2922.09|2924.71|2924.21|2921.56|2921.06|630
1739255400000|2025-02-11 06:30:00|2922.79|2922.29|2922.15|2921.65|2923.68|2923.18|2921.68|2921.18|758
1739255700000|2025-02-11 06:35:00|2922.17|2921.67|2919.58|2919.08|2922.53|2922.03|2919.55|2918.47|868
1739256000000|2025-02-11 06:40:00|2919.47|2918.97|2917.87|2917.37|2919.6|2919.1|2915.85|2915.35|751
1739256300000|2025-02-11 06:45:00|2917.92|2917.42|2917.53|2917.03|2918.87|2918.37|2917.33|2916.83|942
1739256600000|2025-02-11 06:50:00|2917.48|2916.98|2916.13|2915.63|2917.85|2917.35|2915.75|2915.25|917
1739256900000|2025-02-11 06:55:00|2915.93|2915.43|2918.14|2917.64|2918.77|2918.32|2915.6|2915.1|791
1739257200000|2025-02-11 07:00:00|2918.21|2917.71|2913.47|2912.97|2918.32|2917.82|2912.86|2912.36|1185
1739257500000|2025-02-11 07:05:00|2913.42|2912.92|2915.77|2915.27|2915.97|2915.47|2913.31|2912.81|695
1739257800000|2025-02-11 07:10:00|2915.75|2915.25|2918.43|2918.13|2918.53|2918.18|2915.75|2915.25|717
1739258100000|2025-02-11 07:15:00|2918.38|2918.08|2917.95|2917.45|2918.48|2918.13|2916.67|2916.28|676
1739258400000|2025-02-11 07:20:00|2917.93|2917.43|2916.3|2915.8|2918.47|2917.97|2915.57|2915.08|866
1739258700000|2025-02-11 07:25:00|2916.43|2915.93|2911.33|2911.03|2916.43|2915.93|2910.99|2910.59|932
1739259000000|2025-02-11 07:30:00|2911.1|2910.8|2911.37|2910.87|2911.64|2911.14|2908.31|2908.01|1085
1739259300000|2025-02-11 07:35:00|2911.49|2910.99|2909.7|2909.2|2912.04|2911.54|2907.49|2906.99|1003
1739259600000|2025-02-11 07:40:00|2909.75|2909.25|2910.58|2910.08|2911.59|2911.09|2908.79|2908.29|838
1739259900000|2025-02-11 07:45:00|2910.64|2910.14|2910.68|2910.18|2912.14|2911.64|2908.63|2908.13|848
1739260200000|2025-02-11 07:50:00|2910.55|2910.05|2912.09|2911.59|2912.8|2912.45|2909.85|2909.35|650
1739260500000|2025-02-11 07:55:00|2912.21|2911.71|2913.59|2913.29|2913.8|2913.41|2912.09|2911.59|854
1739260800000|2025-02-11 08:00:00|2913.37|2913.07|2913.25|2912.75|2915.39|2915.06|2912.48|2912.18|954
1739261100000|2025-02-11 08:05:00|2913.17|2912.67|2912.89|2912.39|2914.31|2913.86|2912.15|2911.65|863
1739261400000|2025-02-11 08:10:00|2912.88|2912.38|2911.75|2911.25|2912.97|2912.67|2910.9|2910.4|861
1739261700000|2025-02-11 08:15:00|2911.72|2911.22|2914.11|2913.81|2914.38|2913.99|2911.18|2910.69|876
1739262000000|2025-02-11 08:20:00|2914.08|2913.58|2911.06|2910.56|2914.28|2913.98|2909.22|2908.92|945
1739262300000|2025-02-11 08:25:00|2911.05|2910.55|2914.37|2913.87|2914.48|2914.06|2910.17|2909.67|891
1739262600000|2025-02-11 08:30:00|2914.36|2913.86|2912.73|2912.23|2914.88|2914.48|2912.41|2911.91|1022
1739262900000|2025-02-11 08:35:00|2912.74|2912.24|2912.91|2912.61|2914.18|2913.8|2912.51|2912.13|1003
1739263200000|2025-02-11 08:40:00|2912.92|2912.62|2911.87|2911.37|2913.65|2913.15|2910.13|2909.83|992
1739263500000|2025-02-11 08:45:00|2911.85|2911.35|2911.46|2910.96|2912.86|2912.4|2910.73|2910.43|563
1739263800000|2025-02-11 08:50:00|2911.38|2911.08|2907.95|2907.65|2911.5|2911.09|2907.92|2907.59|859
1739264100000|2025-02-11 08:55:00|2908.4|2908.1|2907.73|2907.23|2910.8|2910.41|2907.31|2906.81|1150
1739264400000|2025-02-11 09:00:00|2907.7|2907.2|2911.89|2911.59|2912.49|2912.14|2905.14|2904.65|1138
1739264700000|2025-02-11 09:05:00|2911.86|2911.56|2911.54|2911.04|2912.08|2911.65|2909.92|2909.42|817
1739265000000|2025-02-11 09:10:00|2911.52|2911.02|2910.97|2910.47|2912.13|2911.63|2910.7|2910.2|465
1739265300000|2025-02-11 09:15:00|2911.06|2910.56|2910.79|2910.49|2911.26|2910.76|2909.33|2908.83|717
1739265600000|2025-02-11 09:20:00|2910.57|2910.27|2909.69|2909.19|2911.46|2911.06|2909.43|2909.06|1061
1739265900000|2025-02-11 09:25:00|2909.78|2909.28|2910.29|2909.79|2910.71|2910.41|2909.54|2909.04|960
1739266200000|2025-02-11 09:30:00|2910.15|2909.65|2908.98|2908.48|2910.34|2909.84|2907.66|2907.16|936
1739266500000|2025-02-11 09:35:00|2909|2908.5|2906.33|2905.83|2909.64|2909.14|2905.97|2905.47|906
1739266800000|2025-02-11 09:40:00|2906.41|2905.91|2904.54|2904.24|2906.41|2905.91|2904.17|2903.8|978
1739267100000|2025-02-11 09:45:00|2904.56|2904.06|2905.71|2905.41|2905.71|2905.41|2903.93|2903.55|757
1739267400000|2025-02-11 09:50:00|2905.7|2905.4|2906.03|2905.53|2907.33|2906.93|2905.05|2904.74|514
1739267700000|2025-02-11 09:55:00|2906.02|2905.52|2903.53|2903.03|2906.75|2906.39|2903.21|2902.83|547
1739268000000|2025-02-11 10:00:00|2903.5|2903|2905.8|2905.5|2907.06|2906.56|2902.04|2901.64|1212
1739268300000|2025-02-11 10:05:00|2905.76|2905.46|2906.32|2905.82|2907.34|2906.84|2904.89|2904.39|615
1739268600000|2025-02-11 10:10:00|2906.34|2905.84|2906|2905.5|2907.11|2906.61|2905.27|2904.77|705
1739268900000|2025-02-11 10:15:00|2906.12|2905.62|2905.51|2905.01|2906.31|2905.81|2905.04|2904.61|816
1739269200000|2025-02-11 10:20:00|2905.64|2905.14|2904.57|2904.07|2905.72|2905.22|2904.22|2903.72|717
1739269500000|2025-02-11 10:25:00|2904.73|2904.23|2905.63|2905.13|2906.78|2906.28|2904.37|2903.87|801
1739269800000|2025-02-11 10:30:00|2905.66|2905.16|2906.8|2906.3|2907.26|2906.76|2904.92|2904.42|862
1739270100000|2025-02-11 10:35:00|2906.82|2906.32|2904.77|2904.47|2907.42|2906.92|2904.66|2904.31|835
1739270400000|2025-02-11 10:40:00|2904.73|2904.43|2903.39|2903.09|2905.24|2904.94|2902.29|2901.9|912
1739270700000|2025-02-11 10:45:00|2903.28|2902.98|2904.3|2903.8|2904.6|2904.1|2903.28|2902.86|708
1739271000000|2025-02-11 10:50:00|2904.33|2903.83|2903.4|2902.9|2904.46|2903.96|2902.66|2902.16|721
1739271300000|2025-02-11 10:55:00|2903.47|2902.97|2902.89|2902.59|2903.51|2903.01|2902.17|2901.67|767
1739271600000|2025-02-11 11:00:00|2902.99|2902.49|2904.09|2903.59|2904.63|2904.13|2902.42|2901.92|883
1739271900000|2025-02-11 11:05:00|2904.08|2903.58|2905.71|2905.21|2906.35|2905.91|2904.05|2903.55|917
1739272200000|2025-02-11 11:10:00|2905.56|2905.06|2906|2905.5|2906.76|2906.26|2905.26|2904.76|667
1739272500000|2025-02-11 11:15:00|2906.01|2905.51|2904.82|2904.32|2906.44|2906.01|2904.71|2904.21|435
1739272800000|2025-02-11 11:20:00|2904.65|2904.35|2906.42|2905.92|2906.81|2906.31|2904.61|2904.2|457
1739273100000|2025-02-11 11:25:00|2906.45|2905.95|2905.23|2904.73|2906.76|2906.26|2904.78|2904.28|494
1739273400000|2025-02-11 11:30:00|2905.26|2904.76|2905.4|2904.9|2905.96|2905.46|2904.8|2904.3|755
1739273700000|2025-02-11 11:35:00|2905.37|2904.87|2905.28|2904.78|2905.59|2905.09|2903.12|2902.73|761
1739274000000|2025-02-11 11:40:00|2905.23|2904.73|2904.15|2903.85|2905.72|2905.28|2903.87|2903.37|671
1739274300000|2025-02-11 11:45:00|2904.16|2903.86|2905.19|2904.89|2905.76|2905.45|2903.93|2903.52|865
1739274600000|2025-02-11 11:50:00|2905.27|2904.97|2905.2|2904.9|2906.89|2906.39|2905.09|2904.79|840
1739274900000|2025-02-11 11:55:00|2905.39|2905.09|2904.22|2903.72|2905.54|2905.14|2903.98|2903.68|790
1739275200000|2025-02-11 12:00:00|2904.08|2903.78|2902.55|2902.25|2904.56|2904.16|2902.24|2901.94|1220
1739275500000|2025-02-11 12:05:00|2902.67|2902.37|2899.33|2898.83|2904.42|2904.07|2898.78|2898.28|1081
1739275800000|2025-02-11 12:10:00|2899.36|2898.86|2900.56|2900.06|2901.52|2901.02|2898.46|2898.16|1355
1739276100000|2025-02-11 12:15:00|2900.6|2900.3|2901.75|2901.25|2903.8|2903.49|2900.38|2900.08|1106
1739276400000|2025-02-11 12:20:00|2901.67|2901.17|2901.4|2900.9|2902.22|2901.83|2899.85|2899.42|1091
1739276700000|2025-02-11 12:25:00|2901.28|2900.78|2900.04|2899.54|2901.91|2901.41|2899.26|2898.76|746
1739277000000|2025-02-11 12:30:00|2900.24|2899.74|2900.93|2900.43|2901.53|2901.03|2899.32|2898.82|914
1739277300000|2025-02-11 12:35:00|2900.9|2900.4|2900.63|2900.13|2902.23|2901.73|2900.53|2900.03|946
1739277600000|2025-02-11 12:40:00|2900.56|2900.06|2899.22|2898.72|2901.77|2901.27|2898.3|2897.8|966
1739277900000|2025-02-11 12:45:00|2899.3|2898.8|2897.02|2896.72|2900.29|2899.79|2896.9|2896.48|869
1739278200000|2025-02-11 12:50:00|2897|2896.7|2892.28|2891.78|2897.07|2896.77|2890.74|2890.41|1466
1739278500000|2025-02-11 12:55:00|2892.3|2891.8|2889.86|2889.36|2893.64|2893.28|2887.32|2886.92|1484
1739278800000|2025-02-11 13:00:00|2889.58|2889.08|2887.14|2886.64|2891|2890.5|2884.18|2883.68|1824
1739279100000|2025-02-11 13:05:00|2887.02|2886.52|2885.59|2885.09|2890.14|2889.64|2884.95|2884.45|1677
1739279400000|2025-02-11 13:10:00|2885.7|2885.2|2884.98|2884.48|2888.15|2887.65|2883.91|2883.61|1426
1739279700000|2025-02-11 13:15:00|2884.59|2884.09|2882.92|2882.42|2886.63|2886.33|2882.07|2881.58|1343
1739280000000|2025-02-11 13:20:00|2882.81|2882.31|2888.98|2888.48|2889.51|2889.01|2882.26|2881.76|1593
1739280300000|2025-02-11 13:25:00|2888.89|2888.39|2890.02|2889.52|2890.74|2890.24|2887.61|2887.11|1363
1739280600000|2025-02-11 13:30:00|2889.99|2889.49|2890.87|2890.37|2891.6|2891.3|2888.04|2887.54|1217
1739280900000|2025-02-11 13:35:00|2890.71|2890.21|2895.01|2894.51|2896.41|2896.04|2890.32|2889.82|1441
1739281200000|2025-02-11 13:40:00|2894.87|2894.37|2895.49|2894.99|2896.9|2896.4|2893.27|2892.77|1197
1739281500000|2025-02-11 13:45:00|2895.47|2894.97|2893.75|2893.25|2898.51|2898.21|2893.58|2893.08|1385
1739281800000|2025-02-11 13:50:00|2893.66|2893.16|2893.14|2892.64|2895.69|2895.19|2891.91|2891.61|1289
1739282100000|2025-02-11 13:55:00|2892.95|2892.45|2896.84|2896.34|2897.37|2896.87|2892.92|2892.42|1420
1739282400000|2025-02-11 14:00:00|2896.87|2896.37|2897.87|2897.37|2899.36|2898.86|2895.12|2894.62|1364
1739282700000|2025-02-11 14:05:00|2897.8|2897.3|2900.95|2900.45|2901.88|2901.38|2897.02|2896.52|1140
1739283000000|2025-02-11 14:10:00|2900.98|2900.48|2898.79|2898.29|2902.57|2902.27|2898.07|2897.57|1275
1739283300000|2025-02-11 14:15:00|2898.82|2898.32|2899.78|2899.28|2900.64|2900.22|2898.6|2898.1|645
1739283600000|2025-02-11 14:20:00|2899.85|2899.35|2897.67|2897.17|2900.1|2899.62|2897.46|2896.96|1007
1739283900000|2025-02-11 14:25:00|2897.6|2897.1|2901.03|2900.73|2901.24|2900.82|2896.92|2896.42|1095
1739284200000|2025-02-11 14:30:00|2900.87|2900.57|2903.67|2903.17|2904.53|2904.18|2900.87|2900.57|1430
1739284500000|2025-02-11 14:35:00|2903.66|2903.16|2901.2|2900.9|2904.55|2904.25|2900.26|2899.86|1194
1739284800000|2025-02-11 14:40:00|2901.04|2900.74|2903.27|2902.77|2904.5|2904.2|2899.2|2898.9|1135
1739285100000|2025-02-11 14:45:00|2903.39|2902.89|2901.26|2900.76|2903.86|2903.36|2900.2|2899.81|1210
1739285400000|2025-02-11 14:50:00|2901.25|2900.75|2900.72|2900.22|2901.43|2901.05|2898.37|2897.93|978
1739285700000|2025-02-11 14:55:00|2900.58|2900.08|2897.04|2896.54|2900.93|2900.49|2896.08|2895.78|1192
1739286000000|2025-02-11 15:00:00|2896.97|2896.47|2893.21|2892.71|2898.84|2898.34|2891.16|2890.66|1171
1739286300000|2025-02-11 15:05:00|2893.05|2892.55|2899.3|2898.8|2899.63|2899.3|2892.66|2892.16|1423
1739286600000|2025-02-11 15:10:00|2899.36|2898.86|2901.45|2900.95|2902.3|2902|2897.9|2897.6|1303
1739286900000|2025-02-11 15:15:00|2901.44|2900.94|2899.65|2899.35|2901.51|2901.21|2899.25|2898.75|985
1739287200000|2025-02-11 15:20:00|2899.75|2899.25|2898.54|2898.24|2900.29|2899.79|2897.16|2896.66|1091
1739287500000|2025-02-11 15:25:00|2898.59|2898.29|2898.3|2898|2899.42|2899.04|2896.88|2896.5|960
1739287800000|2025-02-11 15:30:00|2898.24|2897.94|2899.44|2898.94|2900.54|2900.08|2896.94|2896.58|1016
1739288100000|2025-02-11 15:35:00|2899.52|2899.02|2901.42|2900.92|2902.28|2901.91|2898.65|2898.15|938
1739288400000|2025-02-11 15:40:00|2901.43|2900.93|2904.34|2903.84|2905|2904.7|2901.33|2900.83|1271
1739288700000|2025-02-11 15:45:00|2904.25|2903.75|2903.97|2903.67|2905.92|2905.62|2903.93|2903.63|1182
1739289000000|2025-02-11 15:50:00|2904.07|2903.57|2906.02|2905.52|2906.8|2906.49|2903.92|2903.51|978
1739289300000|2025-02-11 15:55:00|2905.92|2905.62|2904.96|2904.66|2906.73|2906.43|2904.45|2904.15|1169
1739289600000|2025-02-11 16:00:00|2905.16|2904.86|2904.6|2904.1|2906|2905.56|2903.83|2903.49|1108
1739289900000|2025-02-11 16:05:00|2904.57|2904.07|2906.45|2905.95|2906.64|2906.14|2903.24|2902.84|1134
1739290200000|2025-02-11 16:10:00|2906.43|2905.93|2906.65|2906.15|2906.89|2906.48|2904.89|2904.59|896
1739290500000|2025-02-11 16:15:00|2906.56|2906.06|2906.53|2906.23|2907.46|2907.16|2905.8|2905.33|1123
1739290800000|2025-02-11 16:20:00|2906.55|2906.25|2907.24|2906.94|2909.13|2908.78|2906.52|2906.14|1086
1739291100000|2025-02-11 16:25:00|2907.17|2906.87|2907.16|2906.86|2908.14|2907.84|2906.42|2906.08|890
1739291400000|2025-02-11 16:30:00|2907.17|2906.87|2905.71|2905.41|2907.35|2907.02|2905.51|2905.09|1026
1739291700000|2025-02-11 16:35:00|2905.77|2905.47|2905.03|2904.53|2906.38|2905.88|2903.69|2903.28|959
1739292000000|2025-02-11 16:40:00|2905.01|2904.51|2904.18|2903.68|2905.52|2905.02|2903.62|2903.12|786
1739292300000|2025-02-11 16:45:00|2904.12|2903.62|2904.95|2904.45|2905.14|2904.68|2902.75|2902.36|730
1739292600000|2025-02-11 16:50:00|2904.94|2904.44|2904.88|2904.58|2904.96|2904.66|2902.7|2902.4|798
1739292900000|2025-02-11 16:55:00|2904.85|2904.55|2902.62|2902.32|2905.78|2905.48|2902.54|2902.15|800
1739293200000|2025-02-11 17:00:00|2902.56|2902.06|2901.05|2900.55|2902.56|2902.16|2900.01|2899.54|986
1739293500000|2025-02-11 17:05:00|2901.07|2900.57|2900.58|2900.08|2901.75|2901.32|2899.87|2899.37|978
1739293800000|2025-02-11 17:10:00|2900.6|2900.1|2901.21|2900.71|2901.53|2901.03|2900.2|2899.7|858
1739294100000|2025-02-11 17:15:00|2901.22|2900.72|2904.29|2903.79|2904.5|2904|2900.93|2900.43|977
1739294400000|2025-02-11 17:20:00|2904.37|2903.87|2903.84|2903.34|2904.71|2904.21|2902.41|2901.97|627
1739294700000|2025-02-11 17:25:00|2903.86|2903.36|2905.67|2905.17|2905.71|2905.24|2903.71|2903.21|685
1739295000000|2025-02-11 17:30:00|2905.69|2905.19|2906.05|2905.55|2907.01|2906.51|2905.28|2904.78|750
1739295300000|2025-02-11 17:35:00|2906.08|2905.58|2906.01|2905.51|2906.39|2905.89|2904.95|2904.45|801
1739295600000|2025-02-11 17:40:00|2905.97|2905.47|2906.29|2905.79|2906.88|2906.49|2905.73|2905.38|860
1739295900000|2025-02-11 17:45:00|2906.31|2905.81|2906.67|2906.17|2907.54|2907.23|2905.95|2905.47|804
1739296200000|2025-02-11 17:50:00|2906.71|2906.21|2906.56|2906.06|2907.32|2906.95|2906.19|2905.69|815
1739296500000|2025-02-11 17:55:00|2906.57|2906.07|2905.89|2905.59|2907.22|2906.77|2905.72|2905.3|802
1739296800000|2025-02-11 18:00:00|2905.83|2905.53|2905.81|2905.31|2907.45|2907.14|2905.54|2905.21|932
1739297100000|2025-02-11 18:05:00|2905.78|2905.28|2905.58|2905.08|2905.85|2905.44|2904.51|2904.1|779
1739297400000|2025-02-11 18:10:00|2905.6|2905.1|2905.86|2905.36|2906.18|2905.76|2905.23|2904.73|631
1739297700000|2025-02-11 18:15:00|2905.88|2905.38|2906.51|2906.01|2906.95|2906.45|2905.52|2905.22|760
1739298000000|2025-02-11 18:20:00|2906.52|2906.02|2903.83|2903.33|2906.62|2906.12|2903.75|2903.25|992
1739298300000|2025-02-11 18:25:00|2903.8|2903.3|2904.73|2904.23|2904.94|2904.6|2903.53|2903.03|893
1739298600000|2025-02-11 18:30:00|2904.68|2904.18|2904.85|2904.35|2905.66|2905.19|2904.39|2903.98|659
1739298900000|2025-02-11 18:35:00|2904.87|2904.37|2905.19|2904.69|2905.82|2905.34|2904.78|2904.37|817
1739299200000|2025-02-11 18:40:00|2905.18|2904.68|2906.07|2905.57|2906.68|2906.25|2904.69|2904.19|643
1739299500000|2025-02-11 18:45:00|2906.05|2905.55|2906.17|2905.67|2906.53|2906.2|2905.52|2905.13|570
1739299800000|2025-02-11 18:50:00|2906.22|2905.72|2906.4|2905.9|2906.67|2906.31|2905.61|2905.24|566
1739300100000|2025-02-11 18:55:00|2906.39|2905.89|2906.05|2905.75|2906.45|2906.08|2905.66|2905.26|521
1739300400000|2025-02-11 19:00:00|2906.07|2905.77|2906.24|2905.94|2906.85|2906.42|2906.07|2905.77|592
1739300700000|2025-02-11 19:05:00|2906.39|2905.89|2905.13|2904.83|2906.43|2906.02|2905.01|2904.7|459
1739301000000|2025-02-11 19:10:00|2905.17|2904.87|2904.65|2904.35|2905.25|2904.95|2904.3|2904|692
1739301300000|2025-02-11 19:15:00|2904.66|2904.36|2904.03|2903.53|2905|2904.57|2903.59|2903.29|575
1739301600000|2025-02-11 19:20:00|2903.98|2903.48|2903.12|2902.62|2904.64|2904.16|2903.06|2902.57|634
1739301900000|2025-02-11 19:25:00|2903.15|2902.85|2902.01|2901.51|2903.33|2902.88|2900.86|2900.39|845
1739302200000|2025-02-11 19:30:00|2901.99|2901.49|2900.88|2900.38|2902.13|2901.64|2900.47|2900.15|836
1739302500000|2025-02-11 19:35:00|2900.87|2900.37|2902.01|2901.71|2902.22|2901.89|2900.81|2900.31|726
1739302800000|2025-02-11 19:40:00|2902.11|2901.61|2902.02|2901.52|2903.65|2903.15|2901.83|2901.33|644
1739303100000|2025-02-11 19:45:00|2902|2901.5|2900.6|2900.3|2902.12|2901.71|2900.2|2899.7|893
1739303400000|2025-02-11 19:50:00|2900.63|2900.33|2900.47|2900.17|2901.3|2900.8|2900|2899.62|725
1739303700000|2025-02-11 19:55:00|2900.49|2900.19|2900.41|2899.91|2901.33|2900.91|2899.96|2899.63|742
1739304000000|2025-02-11 20:00:00|2900.42|2900.12|2899.62|2899.32|2900.8|2900.37|2899.55|2899.1|876
1739304300000|2025-02-11 20:05:00|2899.63|2899.33|2899.34|2899.04|2900.14|2899.74|2898.5|2898.2|876
1739304600000|2025-02-11 20:10:00|2899.29|2898.99|2898.55|2898.05|2899.64|2899.33|2898.39|2898.03|891
1739304900000|2025-02-11 20:15:00|2898.44|2898.14|2898.06|2897.56|2898.65|2898.35|2897.74|2897.42|818
1739305200000|2025-02-11 20:20:00|2897.97|2897.67|2896.14|2895.64|2898.07|2897.68|2896.05|2895.59|946
1739305500000|2025-02-11 20:25:00|2895.99|2895.49|2895.91|2895.41|2896.63|2896.31|2894.71|2894.25|899
1739305800000|2025-02-11 20:30:00|2895.78|2895.28|2894.73|2894.43|2896.27|2895.88|2894.38|2893.9|955
1739306100000|2025-02-11 20:35:00|2894.75|2894.45|2895.63|2895.33|2895.86|2895.46|2894.69|2894.39|825
1739306400000|2025-02-11 20:40:00|2895.62|2895.32|2896.85|2896.55|2897.23|2896.85|2895.47|2895.17|777
1739306700000|2025-02-11 20:45:00|2896.84|2896.54|2897.25|2896.75|2898.05|2897.63|2896.71|2896.32|931
1739307000000|2025-02-11 20:50:00|2897.24|2896.94|2898.13|2897.83|2898.36|2897.98|2896.99|2896.6|1044
1739307300000|2025-02-11 20:55:00|2898.07|2897.77|2897.79|2897.49|2898.42|2898.12|2896.7|2896.38|914
1739307600000|2025-02-11 21:00:00|2897.66|2897.36|2898.31|2898.01|2898.52|2898.14|2897.5|2897.03|354
1739307900000|2025-02-11 21:05:00|2898.3|2898|2898.96|2898.46|2899.14|2898.76|2897.91|2897.54|322
1739308200000|2025-02-11 21:10:00|2898.98|2898.48|2898.07|2897.77|2899.12|2898.72|2897.93|2897.59|289
1739308500000|2025-02-11 21:15:00|2898.1|2897.8|2898.94|2898.64|2899.19|2898.78|2898.03|2897.63|294
1739308800000|2025-02-11 21:20:00|2898.96|2898.66|2898.65|2898.35|2899.13|2898.81|2898.4|2898.1|219
1739309100000|2025-02-11 21:25:00|2898.68|2898.38|2899.16|2898.86|2899.94|2899.45|2898.45|2898.02|277
1739309400000|2025-02-11 21:30:00|2899.18|2898.88|2898.52|2898.22|2899.23|2898.88|2898.37|2898|246
1739309700000|2025-02-11 21:35:00|2898.71|2898.21|2898.92|2898.62|2899.28|2898.88|2898.14|2897.84|223
1739310000000|2025-02-11 21:40:00|2898.95|2898.65|2899|2898.7|2899.18|2898.88|2898.7|2898.27|204
1739310300000|2025-02-11 21:45:00|2898.94|2898.64|2899.15|2898.65|2899.66|2899.21|2898.84|2898.35|300
1739310600000|2025-02-11 21:50:00|2899.08|2898.78|2899.34|2899.04|2900.14|2899.71|2898.93|2898.5|185
1739310900000|2025-02-11 21:55:00|2899.36|2899.06|2897.65|2897.15|2899.7|2899.34|2897.65|2897.15|269
1739314800000|2025-02-11 23:00:00|2897.57|2897.07|2898.44|2897.94|2899.44|2898.94|2897.57|2897.07|129
1739315100000|2025-02-11 23:05:00|2898.25|2897.75|2897.95|2897.45|2899.13|2898.63|2897.75|2897.25|157
1739315400000|2025-02-11 23:10:00|2898.08|2897.58|2898.45|2897.95|2898.77|2898.27|2897.76|2897.26|176
1739315700000|2025-02-11 23:15:00|2898.44|2897.94|2900.29|2899.79|2900.29|2899.91|2898.33|2897.83|264
1739316000000|2025-02-11 23:20:00|2900.12|2899.82|2900|2899.5|2900.56|2900.16|2899.68|2899.18|266
1739316300000|2025-02-11 23:25:00|2899.99|2899.49|2900.12|2899.62|2900.31|2899.81|2899.86|2899.36|151
1739316600000|2025-02-11 23:30:00|2900.15|2899.65|2900.23|2899.73|2900.31|2899.81|2899.72|2899.22|192
1739316900000|2025-02-11 23:35:00|2900.24|2899.74|2899.46|2898.96|2900.4|2899.9|2899.43|2898.93|188
1739317200000|2025-02-11 23:40:00|2899.47|2898.97|2900.78|2900.28|2900.91|2900.41|2899.44|2898.94|169
1739317500000|2025-02-11 23:45:00|2900.8|2900.3|2900.81|2900.31|2901.13|2900.64|2899.92|2899.47|329
1739317800000|2025-02-11 23:50:00|2900.84|2900.34|2898.89|2898.39|2900.86|2900.36|2898.76|2898.29|367
1739318100000|2025-02-11 23:55:00|2898.78|2898.28|2898.91|2898.41|2899.5|2899.05|2898.75|2898.25|161
1739318400000|2025-02-12 00:00:00|2899.08|2898.58|2896.86|2896.56|2899.27|2898.97|2896.8|2896.3|380
1739318700000|2025-02-12 00:05:00|2896.8|2896.5|2896.81|2896.31|2897.02|2896.63|2895.51|2895.01|427
1739319000000|2025-02-12 00:10:00|2896.8|2896.3|2897.63|2897.33|2898.41|2897.98|2896.77|2896.27|427
1739319300000|2025-02-12 00:15:00|2897.65|2897.35|2896.95|2896.45|2898.16|2897.76|2896.19|2895.8|390
1739319600000|2025-02-12 00:20:00|2896.99|2896.49|2897|2896.5|2897.57|2897.13|2896.3|2895.8|276
1739319900000|2025-02-12 00:25:00|2896.99|2896.49|2895.9|2895.4|2897.01|2896.51|2895.35|2894.93|321
1739320200000|2025-02-12 00:30:00|2896.01|2895.51|2895.3|2894.8|2896.25|2895.75|2894.93|2894.6|298
1739320500000|2025-02-12 00:35:00|2895.46|2895.16|2895.51|2895.01|2895.76|2895.27|2895|2894.6|272
1739320800000|2025-02-12 00:40:00|2895.52|2895.02|2893.68|2893.18|2895.56|2895.06|2893.53|2893.03|350
1739321100000|2025-02-12 00:45:00|2893.7|2893.2|2892.37|2892.07|2894.13|2893.63|2892.29|2891.9|566
1739321400000|2025-02-12 00:50:00|2892.4|2892.1|2890.57|2890.07|2892.4|2892.1|2889.9|2889.55|662
1739321700000|2025-02-12 00:55:00|2890.55|2890.05|2892.64|2892.14|2893.24|2892.74|2890.49|2889.99|850
1739322000000|2025-02-12 01:00:00|2892.59|2892.09|2897.82|2897.32|2897.92|2897.5|2891.28|2890.78|983
1739322300000|2025-02-12 01:05:00|2897.78|2897.28|2895.91|2895.41|2897.99|2897.49|2895.46|2894.98|883
1739322600000|2025-02-12 01:10:00|2895.9|2895.4|2891.88|2891.38|2896.28|2895.78|2891.6|2891.1|655
1739322900000|2025-02-12 01:15:00|2891.97|2891.47|2890.25|2889.75|2894|2893.5|2890.25|2889.75|940
1739323200000|2025-02-12 01:20:00|2890.58|2890.08|2891.11|2890.61|2892.8|2892.3|2890.18|2889.68|719
1739323500000|2025-02-12 01:25:00|2891.08|2890.58|2892.36|2891.86|2893.43|2892.93|2890.47|2889.97|840
1739323800000|2025-02-12 01:30:00|2892.27|2891.77|2891.25|2890.75|2892.37|2891.87|2884.14|2883.64|1114
1739324100000|2025-02-12 01:35:00|2891.35|2890.85|2894.14|2893.64|2894.28|2893.78|2890.12|2889.62|1100
1739324400000|2025-02-12 01:40:00|2894.11|2893.61|2894.05|2893.55|2894.98|2894.48|2892.77|2892.27|962
1739324700000|2025-02-12 01:45:00|2894.02|2893.52|2895.24|2894.74|2896.48|2896.18|2893.45|2892.95|802
1739325000000|2025-02-12 01:50:00|2895.28|2894.78|2894.45|2893.95|2895.96|2895.46|2894.29|2893.79|742
1739325300000|2025-02-12 01:55:00|2894.44|2893.94|2893.61|2893.11|2894.67|2894.17|2892.84|2892.34|664
1739325600000|2025-02-12 02:00:00|2893.59|2893.09|2894.18|2893.68|2895.66|2895.16|2893|2892.52|744
1739325900000|2025-02-12 02:05:00|2894.29|2893.79|2894.92|2894.42|2896.01|2895.51|2894.15|2893.65|745
1739326200000|2025-02-12 02:10:00|2895|2894.5|2895.18|2894.68|2895.35|2894.85|2893.5|2893.2|479
1739326500000|2025-02-12 02:15:00|2895.17|2894.67|2894.59|2894.09|2895.98|2895.48|2893.86|2893.37|479
1739326800000|2025-02-12 02:20:00|2894.58|2894.08|2894.55|2894.05|2895.24|2894.74|2893.83|2893.38|549
1739327100000|2025-02-12 02:25:00|2894.41|2893.91|2896.29|2895.79|2896.68|2896.18|2893.95|2893.45|593
1739327400000|2025-02-12 02:30:00|2896.27|2895.77|2895.39|2894.89|2898.11|2897.61|2894.17|2893.69|812
1739327700000|2025-02-12 02:35:00|2895.61|2895.11|2895.52|2895.02|2896.84|2896.34|2894.77|2894.27|781
1739328000000|2025-02-12 02:40:00|2895.48|2894.98|2895.55|2895.05|2895.95|2895.45|2894.59|2894.09|585
1739328300000|2025-02-12 02:45:00|2895.58|2895.08|2894.81|2894.31|2897.41|2896.91|2894.07|2893.6|602
1739328600000|2025-02-12 02:50:00|2894.76|2894.26|2894.39|2893.89|2895.52|2895.02|2894.04|2893.54|455
1739328900000|2025-02-12 02:55:00|2894.38|2893.88|2892.75|2892.25|2894.59|2894.09|2892.08|2891.58|781
1739329200000|2025-02-12 03:00:00|2892.72|2892.22|2892.32|2891.82|2893.14|2892.84|2891.55|2891.09|873
1739329500000|2025-02-12 03:05:00|2892.28|2891.78|2889.2|2888.9|2893.4|2892.9|2889.04|2888.72|986
1739329800000|2025-02-12 03:10:00|2889.59|2889.29|2888.58|2888.08|2890.03|2889.64|2888.12|2887.62|928
1739330100000|2025-02-12 03:15:00|2888.71|2888.21|2888.13|2887.63|2890.24|2889.74|2887.71|2887.21|771
1739330400000|2025-02-12 03:20:00|2888.29|2887.99|2891.21|2890.71|2891.69|2891.19|2887.86|2887.36|682
1739330700000|2025-02-12 03:25:00|2891.19|2890.69|2890.02|2889.52|2891.94|2891.44|2889.59|2889.09|757
1739331000000|2025-02-12 03:30:00|2890.01|2889.51|2888.36|2887.86|2890.35|2889.85|2888.05|2887.72|572
1739331300000|2025-02-12 03:35:00|2888.24|2887.74|2889.47|2888.97|2889.9|2889.4|2887.29|2886.95|440
1739331600000|2025-02-12 03:40:00|2889.43|2888.93|2888.43|2887.93|2889.67|2889.17|2887.63|2887.13|585
1739331900000|2025-02-12 03:45:00|2888.4|2887.9|2888.09|2887.59|2888.85|2888.35|2886.96|2886.46|644
1739332200000|2025-02-12 03:50:00|2888.17|2887.67|2889.38|2888.88|2889.67|2889.23|2887.63|2887.24|413
1739332500000|2025-02-12 03:55:00|2889.43|2888.93|2889.34|2888.84|2889.65|2889.35|2889.12|2888.62|288
1739332800000|2025-02-12 04:00:00|2889.33|2888.83|2888.46|2887.96|2889.33|2888.83|2888.1|2887.75|565
1739333100000|2025-02-12 04:05:00|2888.44|2887.94|2888.65|2888.15|2889.19|2888.69|2888.29|2887.79|380
1739333400000|2025-02-12 04:10:00|2888.64|2888.14|2888.97|2888.47|2889.18|2888.68|2888.24|2887.74|488
1739333700000|2025-02-12 04:15:00|2889|2888.5|2889.31|2888.81|2889.55|2889.05|2888.77|2888.27|529
1739334000000|2025-02-12 04:20:00|2889.32|2888.82|2889.59|2889.09|2890.13|2889.7|2888.75|2888.25|590
1739334300000|2025-02-12 04:25:00|2889.57|2889.07|2890.04|2889.54|2890.81|2890.31|2889.13|2888.76|492
1739334600000|2025-02-12 04:30:00|2890.09|2889.59|2886.72|2886.22|2890.17|2889.83|2885.52|2885.02|647
1739334900000|2025-02-12 04:35:00|2886.69|2886.19|2887.9|2887.4|2888.07|2887.57|2886.65|2886.15|495
1739335200000|2025-02-12 04:40:00|2887.89|2887.39|2887.1|2886.6|2888.33|2887.83|2886.82|2886.32|469
1739335500000|2025-02-12 04:45:00|2887.09|2886.59|2885.08|2884.78|2888.38|2887.88|2884.38|2884.08|588
1739335800000|2025-02-12 04:50:00|2885.18|2884.68|2885.92|2885.42|2886.55|2886.23|2884.37|2883.91|638
1739336100000|2025-02-12 04:55:00|2885.86|2885.36|2885.73|2885.23|2886.7|2886.31|2885.5|2885|541
1739336400000|2025-02-12 05:00:00|2885.77|2885.27|2885.73|2885.23|2886.09|2885.59|2884.4|2884.1|737
1739336700000|2025-02-12 05:05:00|2885.63|2885.13|2885.29|2884.79|2886.57|2886.07|2884.86|2884.36|348
1739337000000|2025-02-12 05:10:00|2885.32|2884.82|2885.25|2884.75|2885.53|2885.03|2884.72|2884.22|352
1739337300000|2025-02-12 05:15:00|2885.18|2884.68|2885.16|2884.66|2885.66|2885.16|2884.71|2884.21|428
1739337600000|2025-02-12 05:20:00|2885.15|2884.65|2885.26|2884.76|2886.04|2885.54|2884.24|2883.94|590
1739337900000|2025-02-12 05:25:00|2885.15|2884.65|2885.85|2885.35|2886.16|2885.75|2883.92|2883.58|567
1739338200000|2025-02-12 05:30:00|2885.93|2885.43|2886.67|2886.17|2887.85|2887.5|2885.01|2884.51|888
1739338500000|2025-02-12 05:35:00|2886.82|2886.32|2886.75|2886.25|2887.19|2886.69|2885.81|2885.31|576
1739338800000|2025-02-12 05:40:00|2886.73|2886.23|2887.71|2887.21|2888.1|2887.6|2886.05|2885.55|670
1739339100000|2025-02-12 05:45:00|2887.79|2887.29|2887.09|2886.59|2887.79|2887.29|2886.5|2886.02|525
1739339400000|2025-02-12 05:50:00|2887.02|2886.52|2887.9|2887.4|2888.35|2887.85|2886.48|2885.98|602
1739339700000|2025-02-12 05:55:00|2888.02|2887.52|2886.63|2886.13|2888.02|2887.52|2885.92|2885.58|608
1739340000000|2025-02-12 06:00:00|2886.6|2886.1|2886.98|2886.48|2887.88|2887.43|2885.85|2885.44|503
1739340300000|2025-02-12 06:05:00|2886.97|2886.47|2888.68|2888.18|2888.85|2888.35|2886.34|2885.84|545
1739340600000|2025-02-12 06:10:00|2888.64|2888.14|2891.66|2891.16|2892.14|2891.64|2888.64|2888.14|1001
1739340900000|2025-02-12 06:15:00|2891.65|2891.15|2893.55|2893.05|2894.05|2893.55|2891.5|2891|774
1739341200000|2025-02-12 06:20:00|2893.57|2893.07|2892.05|2891.55|2895.05|2894.75|2891.69|2891.19|696
1739341500000|2025-02-12 06:25:00|2891.84|2891.34|2890.53|2890.03|2892.14|2891.84|2889.07|2888.77|684
1739341800000|2025-02-12 06:30:00|2890.55|2890.05|2890.71|2890.21|2891.01|2890.51|2889.24|2888.8|602
1739342100000|2025-02-12 06:35:00|2890.7|2890.2|2888.23|2887.73|2891.11|2890.61|2887.87|2887.37|715
1739342400000|2025-02-12 06:40:00|2888.25|2887.75|2888.3|2887.8|2889|2888.5|2887.17|2886.67|630
1739342700000|2025-02-12 06:45:00|2888.28|2887.78|2890.48|2889.98|2890.55|2890.05|2888.03|2887.53|575
1739343000000|2025-02-12 06:50:00|2890.34|2889.84|2892.12|2891.62|2893.81|2893.31|2890.34|2889.84|863
1739343300000|2025-02-12 06:55:00|2892.1|2891.6|2892.97|2892.47|2894.67|2894.17|2891.99|2891.49|678
1739343600000|2025-02-12 07:00:00|2892.85|2892.35|2893.37|2892.87|2893.98|2893.48|2892.84|2892.34|574
1739343900000|2025-02-12 07:05:00|2893.41|2892.91|2893.79|2893.29|2895.83|2895.33|2893|2892.5|688
1739344200000|2025-02-12 07:10:00|2893.78|2893.28|2893.86|2893.56|2894.89|2894.52|2892.08|2891.64|914
1739344500000|2025-02-12 07:15:00|2893.88|2893.58|2895.44|2894.94|2895.49|2895.04|2892.03|2891.73|859
1739344800000|2025-02-12 07:20:00|2895.48|2894.98|2894.69|2894.19|2895.79|2895.36|2894.42|2893.92|645
1739345100000|2025-02-12 07:25:00|2894.78|2894.28|2895.03|2894.53|2896.16|2895.68|2894.49|2894|662
1739345400000|2025-02-12 07:30:00|2895.01|2894.51|2892.25|2891.75|2895.49|2894.99|2891.44|2891|608
1739345700000|2025-02-12 07:35:00|2892.3|2891.8|2892.89|2892.39|2893|2892.61|2891.05|2890.71|689
1739346000000|2025-02-12 07:40:00|2892.83|2892.33|2893.2|2892.7|2893.81|2893.31|2891.87|2891.37|416
1739346300000|2025-02-12 07:45:00|2893.07|2892.57|2893.28|2892.78|2894.07|2893.77|2892.89|2892.39|546
1739346600000|2025-02-12 07:50:00|2893.33|2892.83|2893.83|2893.33|2894.18|2893.78|2892.85|2892.35|579
1739346900000|2025-02-12 07:55:00|2893.81|2893.31|2893.11|2892.61|2893.86|2893.36|2892.51|2892.01|647
1739347200000|2025-02-12 08:00:00|2893.12|2892.62|2893.02|2892.52|2893.57|2893.07|2890.45|2889.95|733
1739347500000|2025-02-12 08:05:00|2893|2892.5|2891.5|2891|2894.03|2893.73|2891.26|2890.76|847
1739347800000|2025-02-12 08:10:00|2891.29|2890.79|2890.67|2890.17|2891.41|2890.91|2888.84|2888.34|856
1739348100000|2025-02-12 08:15:00|2890.58|2890.08|2890.44|2890.14|2891.56|2891.06|2889.73|2889.23|713
1739348400000|2025-02-12 08:20:00|2890.36|2890.06|2890.36|2890.06|2890.54|2890.15|2888.27|2887.94|704
1739348700000|2025-02-12 08:25:00|2890.34|2890.04|2891.93|2891.63|2892.55|2892.14|2890.34|2889.92|688
1739349000000|2025-02-12 08:30:00|2891.69|2891.39|2893.56|2893.06|2894.02|2893.64|2891.44|2891.03|842
1739349300000|2025-02-12 08:35:00|2893.5|2893.2|2893.72|2893.42|2894.3|2894|2893.33|2892.97|647
1739349600000|2025-02-12 08:40:00|2893.68|2893.38|2893.39|2893.09|2894.39|2893.96|2892.98|2892.63|510
1739349900000|2025-02-12 08:45:00|2893.36|2893.06|2892.56|2892.06|2893.36|2893.06|2891.14|2890.64|758
1739350200000|2025-02-12 08:50:00|2892.59|2892.09|2891.66|2891.16|2892.81|2892.42|2891.31|2890.82|712
1739350500000|2025-02-12 08:55:00|2891.62|2891.12|2891.97|2891.47|2892.38|2892|2891.1|2890.6|630
1739350800000|2025-02-12 09:00:00|2891.98|2891.48|2892.17|2891.67|2893.2|2892.7|2891.75|2891.25|827
1739351100000|2025-02-12 09:05:00|2892.1|2891.6|2891.21|2890.91|2893.25|2892.75|2890.49|2890.17|756
1739351400000|2025-02-12 09:10:00|2891.18|2890.88|2891.59|2891.09|2892.36|2892.04|2890.91|2890.52|697
1739351700000|2025-02-12 09:15:00|2891.58|2891.08|2892.95|2892.45|2893.03|2892.53|2890.98|2890.48|696
1739352000000|2025-02-12 09:20:00|2892.96|2892.46|2891.03|2890.53|2893.74|2893.24|2890.85|2890.38|564
1739352300000|2025-02-12 09:25:00|2891.06|2890.56|2889.83|2889.33|2892.54|2892.04|2889.67|2889.33|692
1739352600000|2025-02-12 09:30:00|2889.51|2889.01|2890.15|2889.65|2891.14|2890.64|2889.09|2888.59|539
1739352900000|2025-02-12 09:35:00|2890.14|2889.64|2889.94|2889.44|2890.81|2890.51|2889.46|2888.96|537
1739353200000|2025-02-12 09:40:00|2890|2889.5|2890.72|2890.22|2891.3|2890.8|2889.88|2889.38|594
1739353500000|2025-02-12 09:45:00|2890.71|2890.21|2888.12|2887.62|2890.84|2890.34|2887.54|2887.22|587
1739353800000|2025-02-12 09:50:00|2888.11|2887.61|2888.15|2887.65|2889.08|2888.58|2887.31|2886.81|716
1739354100000|2025-02-12 09:55:00|2888.1|2887.6|2887.1|2886.6|2889.07|2888.58|2886.78|2886.28|808
1739354400000|2025-02-12 10:00:00|2887.09|2886.59|2887.88|2887.38|2888.82|2888.32|2886.67|2886.17|487
1739354700000|2025-02-12 10:05:00|2887.92|2887.42|2887.22|2886.72|2888.52|2888.02|2887|2886.5|476
1739355000000|2025-02-12 10:10:00|2887.19|2886.69|2887.76|2887.26|2888|2887.5|2887.03|2886.53|410
1739355300000|2025-02-12 10:15:00|2887.59|2887.09|2887.82|2887.32|2888.67|2888.17|2887.25|2886.75|429
1739355600000|2025-02-12 10:20:00|2887.86|2887.36|2888.4|2888.1|2889.37|2889.07|2887.37|2886.87|674
1739355900000|2025-02-12 10:25:00|2888.3|2888|2889.93|2889.63|2890.02|2889.72|2888.2|2887.84|557
1739356200000|2025-02-12 10:30:00|2890.13|2889.83|2884.02|2883.52|2890.22|2889.92|2882.27|2881.97|979
1739356500000|2025-02-12 10:35:00|2883.96|2883.66|2883.79|2883.49|2885.5|2885|2883.53|2883.13|722
1739356800000|2025-02-12 10:40:00|2883.63|2883.33|2881.31|2880.81|2884.75|2884.26|2879.6|2879.1|1086
1739357100000|2025-02-12 10:45:00|2881.42|2880.92|2883.63|2883.33|2884.59|2884.09|2881.34|2880.84|729
1739357400000|2025-02-12 10:50:00|2883.65|2883.35|2885.2|2884.7|2886.01|2885.51|2883.13|2882.63|562
1739357700000|2025-02-12 10:55:00|2885.14|2884.64|2883.03|2882.53|2885.63|2885.13|2882.62|2882.19|607
1739358000000|2025-02-12 11:00:00|2882.92|2882.62|2882.54|2882.24|2884.09|2883.71|2882.03|2881.53|660
1739358300000|2025-02-12 11:05:00|2882.51|2882.21|2881.06|2880.56|2883.21|2882.81|2881.06|2880.56|445
1739358600000|2025-02-12 11:10:00|2881.07|2880.57|2880.81|2880.51|2881.63|2881.13|2879.88|2879.53|606
1739358900000|2025-02-12 11:15:00|2880.78|2880.48|2881.69|2881.39|2881.91|2881.52|2880.07|2879.6|548
1739359200000|2025-02-12 11:20:00|2881.56|2881.26|2881.49|2880.99|2882.18|2881.75|2880.22|2879.82|867
1739359500000|2025-02-12 11:25:00|2881.58|2881.08|2881.16|2880.66|2881.97|2881.49|2880.59|2880.09|698
1739359800000|2025-02-12 11:30:00|2881.15|2880.65|2884.14|2883.64|2884.25|2883.95|2881.15|2880.65|612
1739360100000|2025-02-12 11:35:00|2884.13|2883.63|2885.1|2884.6|2886.21|2885.91|2884.07|2883.57|661
1739360400000|2025-02-12 11:40:00|2885.06|2884.56|2884.06|2883.56|2886.02|2885.56|2883.87|2883.48|468
1739360700000|2025-02-12 11:45:00|2884.05|2883.55|2882.95|2882.65|2884.08|2883.65|2882.5|2882.2|578
1739361000000|2025-02-12 11:50:00|2882.84|2882.54|2881.93|2881.43|2883.36|2882.96|2881.49|2881.12|555
1739361300000|2025-02-12 11:55:00|2881.92|2881.42|2880.2|2879.7|2882.43|2881.98|2879.69|2879.19|562
1739361600000|2025-02-12 12:00:00|2880.15|2879.65|2882.4|2881.9|2883.2|2882.7|2879.3|2878.8|678
1739361900000|2025-02-12 12:05:00|2882.48|2881.98|2882.53|2882.23|2883.16|2882.86|2882.02|2881.52|555
1739362200000|2025-02-12 12:10:00|2882.63|2882.13|2882.38|2881.88|2883.04|2882.74|2881.73|2881.37|653
1739362500000|2025-02-12 12:15:00|2882.41|2881.91|2882.08|2881.58|2882.75|2882.41|2881.37|2880.9|875
1739362800000|2025-02-12 12:20:00|2881.97|2881.47|2883.83|2883.33|2884.22|2883.72|2881.73|2881.23|503
1739363100000|2025-02-12 12:25:00|2883.86|2883.36|2882.94|2882.64|2883.9|2883.4|2882.22|2881.79|755
1739363400000|2025-02-12 12:30:00|2882.98|2882.68|2882.87|2882.37|2883.39|2883.01|2881.19|2880.69|713
1739363700000|2025-02-12 12:35:00|2882.88|2882.38|2883.99|2883.49|2884.3|2883.95|2881.09|2880.59|689
1739364000000|2025-02-12 12:40:00|2883.91|2883.41|2882.21|2881.71|2884.81|2884.31|2882.08|2881.58|576
1739364300000|2025-02-12 12:45:00|2882.17|2881.67|2883.9|2883.6|2884.15|2883.76|2882.06|2881.56|729
1739364600000|2025-02-12 12:50:00|2883.98|2883.68|2885.73|2885.23|2886.08|2885.78|2883.72|2883.22|748
1739364900000|2025-02-12 12:55:00|2885.74|2885.24|2885.25|2884.95|2886.13|2885.83|2884.22|2883.92|909
1739365200000|2025-02-12 13:00:00|2885.23|2884.93|2884.93|2884.63|2885.96|2885.52|2883.47|2883.07|876
1739365500000|2025-02-12 13:05:00|2884.9|2884.6|2883.01|2882.51|2885.44|2884.94|2882.56|2882.26|939
1739365800000|2025-02-12 13:10:00|2883.03|2882.53|2879.06|2878.56|2883.12|2882.62|2876.91|2876.59|1128
1739366100000|2025-02-12 13:15:00|2879.21|2878.71|2874.61|2874.11|2880.19|2879.87|2874.01|2873.71|1184
1739366400000|2025-02-12 13:20:00|2874.55|2874.05|2877.28|2876.78|2877.3|2876.98|2873.41|2873.11|1385
1739366700000|2025-02-12 13:25:00|2877.2|2876.7|2880.29|2875.29|2880.62|2878.46|2875.32|2874.82|1023
1739367000000|2025-02-12 13:30:00|2879.77|2875.98|2867.84|2867.34|2880.43|2875.98|2864.6|2862.55|1954
1739367300000|2025-02-12 13:35:00|2867.95|2867.45|2871.62|2871.12|2872.96|2872.55|2866.11|2865.61|1699
1739367600000|2025-02-12 13:40:00|2871.77|2871.27|2871.53|2871.23|2874.8|2873.62|2867.56|2867.06|1498
1739367900000|2025-02-12 13:45:00|2871.55|2871.05|2875.82|2875.32|2877.78|2877.33|2871.08|2870.58|1466
1739368200000|2025-02-12 13:50:00|2875.63|2875.13|2877.02|2876.52|2879.38|2878.98|2873.38|2873.08|1386
1739368500000|2025-02-12 13:55:00|2876.95|2876.45|2885|2884.7|2885.83|2885.5|2876.02|2875.52|1577
1739368800000|2025-02-12 14:00:00|2884.96|2884.66|2884.7|2884.4|2886.26|2885.96|2882.15|2881.77|1501
1739369100000|2025-02-12 14:05:00|2884.79|2884.29|2886.75|2886.45|2887.55|2887.25|2882.28|2881.9|1498
1739369400000|2025-02-12 14:10:00|2886.76|2886.46|2894.18|2893.68|2894.76|2894.38|2885.9|2885.44|1543
1739369700000|2025-02-12 14:15:00|2894.19|2893.69|2893.42|2893.12|2894.93|2894.63|2891.86|2891.36|1418
1739370000000|2025-02-12 14:20:00|2893.33|2893.03|2891.58|2891.08|2894.05|2893.55|2890.35|2890.05|1448
1739370300000|2025-02-12 14:25:00|2891.49|2890.99|2895.99|2895.49|2896.6|2896.1|2891.25|2890.75|1262
1739370600000|2025-02-12 14:30:00|2896.13|2895.63|2898.27|2897.77|2898.31|2897.81|2894.14|2893.64|1260
1739370900000|2025-02-12 14:35:00|2898.23|2897.73|2896.47|2895.97|2898.44|2897.94|2895.13|2894.75|1398
1739371200000|2025-02-12 14:40:00|2896.48|2895.98|2893.74|2893.24|2896.48|2895.98|2892.61|2892.31|1127
1739371500000|2025-02-12 14:45:00|2893.7|2893.2|2893.18|2892.68|2896|2895.5|2893.16|2892.66|1288
1739371800000|2025-02-12 14:50:00|2893.09|2892.59|2891.25|2890.75|2893.54|2893.23|2890.8|2890.5|1162
1739372100000|2025-02-12 14:55:00|2891.28|2890.78|2894.68|2894.18|2896.13|2895.63|2889.97|2889.47|1034
1739372400000|2025-02-12 15:00:00|2894.75|2894.25|2888.7|2888.2|2895.22|2894.72|2888.62|2888.12|1051
1739372700000|2025-02-12 15:05:00|2888.75|2888.25|2889.21|2888.71|2891.59|2891.09|2887.27|2886.77|1126
1739373000000|2025-02-12 15:10:00|2889.23|2888.73|2889.19|2888.69|2889.71|2889.41|2887.22|2886.72|1090
1739373300000|2025-02-12 15:15:00|2889.12|2888.62|2889.1|2888.6|2890.11|2889.63|2887.86|2887.46|965
1739373600000|2025-02-12 15:20:00|2889.08|2888.58|2894.45|2893.95|2894.89|2894.54|2888.98|2888.48|1033
1739373900000|2025-02-12 15:25:00|2894.37|2894.07|2892.65|2892.15|2894.88|2894.39|2892.25|2891.84|832
1739374200000|2025-02-12 15:30:00|2892.49|2891.99|2895.5|2895|2896.11|2895.61|2892.08|2891.58|1046
1739374500000|2025-02-12 15:35:00|2895.62|2895.12|2895.43|2894.93|2896.07|2895.57|2893.66|2893.36|1172
1739374800000|2025-02-12 15:40:00|2895.34|2894.84|2895.06|2894.56|2895.97|2895.47|2893.09|2892.59|1050
1739375100000|2025-02-12 15:45:00|2895.13|2894.83|2894.98|2894.68|2895.46|2895.09|2893.98|2893.58|1004
1739375400000|2025-02-12 15:50:00|2894.96|2894.66|2895.38|2895.08|2895.88|2895.52|2893.24|2892.74|1156
1739375700000|2025-02-12 15:55:00|2895.35|2895.05|2894.94|2894.64|2896.32|2895.94|2894.59|2894.27|943
1739376000000|2025-02-12 16:00:00|2894.96|2894.66|2893.76|2893.46|2896.82|2896.42|2893.47|2893.17|1072
1739376300000|2025-02-12 16:05:00|2893.77|2893.47|2894.91|2894.61|2895.31|2894.91|2893.56|2893.16|1206
1739376600000|2025-02-12 16:10:00|2894.93|2894.63|2894.23|2893.93|2896.34|2895.84|2892.42|2892.12|1090
1739376900000|2025-02-12 16:15:00|2894.25|2893.95|2892.85|2892.55|2894.83|2894.53|2892.42|2892.12|1036
1739377200000|2025-02-12 16:20:00|2892.93|2892.63|2893.58|2893.08|2894.67|2894.32|2892.4|2892.05|916
1739377500000|2025-02-12 16:25:00|2893.49|2893.19|2893.92|2893.62|2894.44|2894.04|2893.21|2892.91|785
1739377800000|2025-02-12 16:30:00|2894.02|2893.52|2893.83|2893.33|2895.95|2895.55|2893.38|2892.88|760
1739378100000|2025-02-12 16:35:00|2893.57|2893.27|2896.78|2896.28|2897.32|2896.9|2893.57|2893.27|917
1739378400000|2025-02-12 16:40:00|2896.74|2896.24|2897.56|2897.26|2897.63|2897.32|2895.5|2895.13|798
1739378700000|2025-02-12 16:45:00|2897.6|2897.3|2899.19|2898.89|2899.56|2899.21|2896.97|2896.67|771
1739379000000|2025-02-12 16:50:00|2899.3|2899|2901.48|2900.98|2902.06|2901.59|2898.83|2898.42|815
1739379300000|2025-02-12 16:55:00|2901.47|2900.97|2902.91|2902.41|2904.94|2904.44|2901.14|2900.81|1256
1739379600000|2025-02-12 17:00:00|2902.68|2902.38|2903.65|2903.15|2905.59|2905.09|2902.68|2902.36|1033
1739379900000|2025-02-12 17:05:00|2903.62|2903.12|2905.58|2905.28|2905.75|2905.32|2903.32|2902.82|1065
1739380200000|2025-02-12 17:10:00|2905.53|2905.23|2909.07|2908.57|2909.53|2909.06|2905.53|2905.11|1059
1739380500000|2025-02-12 17:15:00|2909.15|2908.65|2905.11|2904.61|2909.25|2908.75|2903.59|2903.13|1067
1739380800000|2025-02-12 17:20:00|2905.15|2904.65|2905.38|2904.88|2907.06|2906.56|2904.92|2904.42|890
1739381100000|2025-02-12 17:25:00|2905.4|2904.9|2905.86|2905.56|2906.6|2906.19|2904.68|2904.25|743
1739381400000|2025-02-12 17:30:00|2905.84|2905.54|2905.93|2905.43|2907.03|2906.58|2905.03|2904.54|712
1739381700000|2025-02-12 17:35:00|2905.9|2905.4|2904.21|2903.91|2906.03|2905.61|2904.19|2903.88|770
1739382000000|2025-02-12 17:40:00|2904.23|2903.93|2903.09|2902.79|2904.5|2904.15|2902.17|2901.79|878
1739382300000|2025-02-12 17:45:00|2903.13|2902.83|2904.18|2903.68|2904.59|2904.29|2902.43|2902.11|783
1739382600000|2025-02-12 17:50:00|2904.22|2903.72|2903.15|2902.65|2904.27|2903.84|2902.84|2902.54|720
1739382900000|2025-02-12 17:55:00|2903.19|2902.69|2903.05|2902.75|2903.67|2903.37|2902.16|2901.77|716
1739383200000|2025-02-12 18:00:00|2903.03|2902.73|2901.14|2900.84|2903.57|2903.23|2901.13|2900.77|886
1739383500000|2025-02-12 18:05:00|2901.19|2900.89|2902.05|2901.55|2902.15|2901.65|2900.98|2900.63|795
1739383800000|2025-02-12 18:10:00|2902.07|2901.57|2902.67|2902.17|2904.15|2903.65|2902.07|2901.57|647
1739384100000|2025-02-12 18:15:00|2902.62|2902.12|2902.14|2901.64|2902.76|2902.4|2901.33|2900.83|680
1739384400000|2025-02-12 18:20:00|2902.11|2901.61|2903.19|2902.69|2903.25|2902.75|2901.25|2900.75|806
1739384700000|2025-02-12 18:25:00|2903.17|2902.67|2902.28|2901.78|2903.17|2902.67|2901.55|2901.11|833
1739385000000|2025-02-12 18:30:00|2902.2|2901.7|2903.04|2902.54|2903.28|2902.78|2901.39|2900.89|721
1739385300000|2025-02-12 18:35:00|2903.06|2902.56|2903.29|2902.79|2903.53|2903.19|2902.56|2902.25|574
1739385600000|2025-02-12 18:40:00|2903.28|2902.78|2902.02|2901.52|2903.48|2902.99|2901.58|2901.08|498
1739385900000|2025-02-12 18:45:00|2902.03|2901.53|2902.16|2901.66|2902.54|2902.04|2901.34|2901|540
1739386200000|2025-02-12 18:50:00|2902.08|2901.58|2901.94|2901.44|2902.99|2902.49|2901.39|2901.06|533
1739386500000|2025-02-12 18:55:00|2901.88|2901.38|2901.46|2900.96|2902.14|2901.74|2900.69|2900.33|640
1739386800000|2025-02-12 19:00:00|2901.48|2900.98|2900.4|2900.1|2902.14|2901.72|2900.39|2900.05|602
1739387100000|2025-02-12 19:05:00|2900.37|2900.07|2898.22|2897.72|2900.73|2900.35|2897.89|2897.58|588
1739387400000|2025-02-12 19:10:00|2898.23|2897.73|2898.08|2897.58|2898.68|2898.18|2897.12|2896.62|698
1739387700000|2025-02-12 19:15:00|2898.06|2897.56|2896.46|2895.96|2898.68|2898.18|2895.76|2895.46|654
1739388000000|2025-02-12 19:20:00|2896.43|2895.93|2894.74|2894.24|2896.64|2896.16|2893.89|2893.59|657
1739388300000|2025-02-12 19:25:00|2894.63|2894.13|2895.19|2894.89|2895.93|2895.43|2893.71|2893.34|616
1739388600000|2025-02-12 19:30:00|2895.32|2894.82|2896.37|2895.87|2896.67|2896.25|2894.96|2894.54|699
1739388900000|2025-02-12 19:35:00|2896.38|2895.88|2896.25|2895.75|2897.09|2896.64|2895.65|2895.15|605
1739389200000|2025-02-12 19:40:00|2895.81|2895.51|2895.39|2895.09|2896.77|2896.4|2894.41|2893.91|510
1739389500000|2025-02-12 19:45:00|2895.36|2895.06|2896.79|2896.29|2897.15|2896.65|2895.33|2894.83|588
1739389800000|2025-02-12 19:50:00|2896.82|2896.32|2898.01|2897.51|2898.1|2897.7|2896.65|2896.23|499
1739390100000|2025-02-12 19:55:00|2897.98|2897.48|2898.28|2897.78|2899.45|2899.09|2897.65|2897.31|690
1739390400000|2025-02-12 20:00:00|2898.24|2897.74|2896.41|2895.91|2898.29|2897.79|2895.85|2895.35|599
1739390700000|2025-02-12 20:05:00|2896.33|2896.03|2896.92|2896.42|2897.21|2896.79|2896.11|2895.71|499
1739391000000|2025-02-12 20:10:00|2896.9|2896.4|2898.05|2897.75|2898.2|2897.83|2896.53|2896.16|576
1739391300000|2025-02-12 20:15:00|2898.03|2897.73|2898.8|2898.3|2898.8|2898.43|2897.69|2897.3|443
1739391600000|2025-02-12 20:20:00|2898.82|2898.32|2900.42|2900.12|2900.48|2900.18|2898.72|2898.3|564
1739391900000|2025-02-12 20:25:00|2900.37|2900.07|2900.03|2899.73|2900.5|2900.2|2899.68|2899.38|498
1739392200000|2025-02-12 20:30:00|2899.99|2899.69|2900.41|2900.11|2900.67|2900.22|2899.84|2899.54|602
1739392500000|2025-02-12 20:35:00|2900.42|2900.12|2900.29|2899.99|2900.59|2900.29|2899.75|2899.27|571
1739392800000|2025-02-12 20:40:00|2900.24|2899.94|2900.73|2900.43|2901.32|2900.91|2900.11|2899.8|615
1739393100000|2025-02-12 20:45:00|2900.75|2900.45|2900.87|2900.57|2901.61|2901.31|2900.75|2900.4|735
1739393400000|2025-02-12 20:50:00|2900.89|2900.59|2900.61|2900.31|2901.28|2900.86|2899.8|2899.41|747
1739393700000|2025-02-12 20:55:00|2900.65|2900.35|2901.18|2900.88|2901.48|2901.18|2900.13|2899.74|887
1739394000000|2025-02-12 21:00:00|2901.16|2900.86|2900.75|2900.25|2901.41|2901.05|2900.44|2899.94|552
1739394300000|2025-02-12 21:05:00|2900.83|2900.33|2900.91|2900.41|2901.36|2900.86|2900.36|2899.91|410
1739394600000|2025-02-12 21:10:00|2900.88|2900.38|2901.3|2900.8|2902.02|2901.59|2900.68|2900.24|412
1739394900000|2025-02-12 21:15:00|2901.42|2901.12|2902.41|2901.91|2903.22|2902.85|2901.19|2900.74|612
1739395200000|2025-02-12 21:20:00|2902.38|2901.88|2902.47|2901.97|2903.12|2902.65|2902.34|2901.84|536
1739395500000|2025-02-12 21:25:00|2902.62|2902.12|2903.25|2902.75|2904.22|2903.89|2902.21|2901.79|559
1739395800000|2025-02-12 21:30:00|2903.12|2902.82|2903.12|2902.62|2903.4|2903|2902.59|2902.22|401
1739396100000|2025-02-12 21:35:00|2903.13|2902.63|2902.72|2902.42|2903.23|2902.85|2902.26|2901.81|496
1739396400000|2025-02-12 21:40:00|2902.82|2902.32|2903.49|2902.99|2903.62|2903.19|2902.78|2902.28|477
1739396700000|2025-02-12 21:45:00|2903.32|2902.82|2903.96|2903.66|2904.35|2904.01|2903.2|2902.8|604
1739397000000|2025-02-12 21:50:00|2904|2903.7|2904.46|2903.96|2904.69|2904.32|2903.87|2903.38|766
1739397300000|2025-02-12 21:55:00|2904.47|2903.97|2904.28|2903.78|2905.66|2904.55|2903.85|2902.75|311
1739401200000|2025-02-12 23:00:00|2906.38|2903.86|2905.05|2904.55|2906.99|2905.33|2904.84|2902.8|163
1739401500000|2025-02-12 23:05:00|2905.04|2904.54|2905|2904.5|2905.42|2904.97|2904.95|2904.45|107
1739401800000|2025-02-12 23:10:00|2904.99|2904.49|2904.58|2904.08|2904.99|2904.49|2904.47|2903.97|50
1739402100000|2025-02-12 23:15:00|2904.43|2903.93|2904.35|2904.05|2904.8|2904.3|2904.16|2903.66|13
1739402400000|2025-02-12 23:20:00|2904.33|2904.03|2903.53|2903.23|2904.36|2904.06|2903.53|2903.21|22
1739402700000|2025-02-12 23:25:00|2903.68|2903.18|2902.33|2901.83|2903.68|2903.37|2902.11|2901.7|51
1739403000000|2025-02-12 23:30:00|2902.4|2901.9|2901.4|2900.9|2902.59|2902.19|2900.88|2900.38|119
1739403300000|2025-02-12 23:35:00|2901.41|2900.91|2902.2|2901.7|2902.49|2902.15|2901.34|2900.86|209
1739403600000|2025-02-12 23:40:00|2902.21|2901.71|2902.11|2901.61|2902.21|2901.71|2901.8|2901.3|65
1739403900000|2025-02-12 23:45:00|2902.1|2901.6|2904.1|2903.6|2904.29|2903.99|2902.07|2901.57|107
1739404200000|2025-02-12 23:50:00|2904.07|2903.57|2905.88|2905.38|2905.97|2905.67|2903.93|2903.43|121
1739404500000|2025-02-12 23:55:00|2905.9|2905.4|2906.25|2905.75|2906.66|2906.36|2905.76|2905.26|119
1739404800000|2025-02-13 00:00:00|2906.36|2905.86|2907.23|2906.93|2907.36|2907.06|2904.91|2904.51|136
1739405100000|2025-02-13 00:05:00|2907.33|2906.83|2907.56|2907.06|2908.84|2908.54|2907.18|2906.83|165
1739405400000|2025-02-13 00:10:00|2907.51|2907.01|2908.26|2907.76|2908.36|2908.01|2906.89|2906.39|129
1739405700000|2025-02-13 00:15:00|2908.21|2907.91|2908.44|2908.14|2908.79|2908.49|2908.06|2907.56|112
1739406000000|2025-02-13 00:20:00|2908.54|2908.04|2905.78|2905.28|2908.74|2908.44|2905.13|2904.73|206
1739406300000|2025-02-13 00:25:00|2905.73|2905.23|2906.7|2906.2|2907.28|2906.78|2905.18|2904.68|130
1739406600000|2025-02-13 00:30:00|2906.65|2906.15|2906.73|2906.23|2907.48|2906.98|2906.32|2906.02|100
1739406900000|2025-02-13 00:35:00|2906.74|2906.24|2907.19|2906.89|2907.19|2906.89|2906.38|2905.88|76
1739407200000|2025-02-13 00:40:00|2907.25|2906.95|2908.98|2908.48|2909.08|2908.58|2907.25|2906.8|89
1739407500000|2025-02-13 00:45:00|2908.93|2908.43|2908.56|2908.06|2909.18|2908.88|2908.3|2907.85|169
1739407800000|2025-02-13 00:50:00|2908.52|2908.02|2907.45|2906.95|2908.68|2908.33|2907.2|2906.8|154
1739408100000|2025-02-13 00:55:00|2907.38|2906.88|2906.6|2906.1|2907.89|2907.39|2906.29|2905.79|160
1739408400000|2025-02-13 01:00:00|2906.55|2906.05|2904.13|2903.63|2907.63|2907.13|2903.57|2903.26|816
1739408700000|2025-02-13 01:05:00|2903.98|2903.68|2904.57|2904.07|2905.28|2904.88|2903.74|2903.24|311
1739409000000|2025-02-13 01:10:00|2904.58|2904.08|2905.94|2905.44|2906.42|2905.92|2904.25|2903.75|315
1739409300000|2025-02-13 01:15:00|2905.9|2905.4|2904.66|2904.16|2906.74|2906.44|2904.54|2904.04|437
1739409600000|2025-02-13 01:20:00|2904.52|2904.02|2902.43|2901.93|2905.08|2904.58|2902.43|2901.93|352
1739409900000|2025-02-13 01:25:00|2902.38|2901.88|2902.78|2902.28|2903.61|2903.11|2901.95|2901.45|295
1739410200000|2025-02-13 01:30:00|2902.77|2902.27|2903.08|2902.58|2903.54|2903.04|2901.86|2901.45|428
1739410500000|2025-02-13 01:35:00|2903.11|2902.61|2903.47|2903.17|2904.05|2903.65|2902.52|2902.02|257
1739410800000|2025-02-13 01:40:00|2903.4|2903.1|2904.48|2903.98|2904.83|2904.43|2903.39|2902.89|348
1739411100000|2025-02-13 01:45:00|2904.52|2904.02|2905.23|2904.73|2906.36|2906.02|2904.49|2903.99|353
1739411400000|2025-02-13 01:50:00|2905.22|2904.72|2906.92|2906.62|2906.92|2906.62|2905|2904.5|307
1739411700000|2025-02-13 01:55:00|2907.05|2906.75|2906.36|2905.86|2907.58|2907.12|2906.06|2905.56|192
1739412000000|2025-02-13 02:00:00|2906.48|2905.98|2907.21|2906.91|2907.46|2906.99|2905.56|2905.25|309
1739412300000|2025-02-13 02:05:00|2907.22|2906.92|2906.46|2905.96|2907.33|2906.92|2905.51|2905.21|428
1739412600000|2025-02-13 02:10:00|2906.47|2905.97|2906.64|2906.14|2907.42|2906.92|2905.71|2905.37|396
1739412900000|2025-02-13 02:15:00|2906.68|2906.18|2907.36|2906.86|2907.72|2907.32|2906.68|2906.18|230
1739413200000|2025-02-13 02:20:00|2907.14|2906.84|2907.09|2906.59|2907.67|2907.27|2906.85|2906.51|243
1739413500000|2025-02-13 02:25:00|2907.04|2906.74|2907.29|2906.99|2907.82|2907.45|2906.84|2906.54|186
1739413800000|2025-02-13 02:30:00|2907.42|2907.12|2907.82|2907.52|2909.09|2908.79|2907.19|2906.79|334
1739414100000|2025-02-13 02:35:00|2907.98|2907.68|2908.95|2908.45|2909.17|2908.69|2907.8|2907.47|305
1739414400000|2025-02-13 02:40:00|2908.98|2908.48|2908.57|2908.07|2909.15|2908.65|2908.26|2907.76|324
1739414700000|2025-02-13 02:45:00|2908.73|2908.23|2908.5|2908|2908.93|2908.49|2907.71|2907.21|268
1739415000000|2025-02-13 02:50:00|2908.55|2908.05|2908.53|2908.03|2908.63|2908.24|2907.05|2906.72|290
1739415300000|2025-02-13 02:55:00|2908.59|2908.09|2909.06|2908.56|2909.22|2908.85|2908.59|2908.09|329
1739415600000|2025-02-13 03:00:00|2909|2908.5|2908.44|2907.94|2909.33|2908.83|2907.67|2907.31|316
1739415900000|2025-02-13 03:05:00|2908.68|2908.18|2908.61|2908.11|2909|2908.59|2908.34|2907.92|268
1739416200000|2025-02-13 03:10:00|2908.68|2908.18|2909.21|2908.71|2909.28|2908.78|2908.68|2908.18|158
1739416500000|2025-02-13 03:15:00|2908.96|2908.66|2911.18|2910.68|2911.18|2910.68|2908.96|2908.59|247
1739416800000|2025-02-13 03:20:00|2911.13|2910.63|2913.94|2913.44|2914.18|2913.78|2911.13|2910.63|472
1739417100000|2025-02-13 03:25:00|2914.05|2913.55|2915.42|2914.92|2917.35|2917.05|2913.44|2912.94|460
1739417400000|2025-02-13 03:30:00|2915.46|2914.96|2914.98|2914.48|2917.25|2916.89|2914.64|2914.14|422
1739417700000|2025-02-13 03:35:00|2915.16|2914.66|2917.13|2916.63|2917.23|2916.73|2914.54|2914.04|268
1739418000000|2025-02-13 03:40:00|2917.15|2916.65|2917.06|2916.56|2918.01|2917.67|2916.43|2915.93|334
1739418300000|2025-02-13 03:45:00|2917.12|2916.62|2916.96|2916.46|2918.31|2917.86|2916.73|2916.23|190
1739418600000|2025-02-13 03:50:00|2916.97|2916.47|2917.58|2917.08|2918.4|2917.9|2916.97|2916.47|283
1739418900000|2025-02-13 03:55:00|2917.6|2917.1|2916.82|2916.32|2918.13|2917.63|2916.46|2915.96|254
1739419200000|2025-02-13 04:00:00|2916.87|2916.37|2917.24|2916.74|2917.72|2917.32|2916.51|2916.03|215
1739419500000|2025-02-13 04:05:00|2917.09|2916.79|2917.83|2917.33|2918.74|2918.24|2917.02|2916.55|312
1739419800000|2025-02-13 04:10:00|2917.89|2917.39|2918.83|2918.33|2918.85|2918.35|2917.64|2917.14|212
1739420100000|2025-02-13 04:15:00|2918.81|2918.31|2917.63|2917.13|2918.83|2918.33|2917.43|2916.93|134
1739420400000|2025-02-13 04:20:00|2917.64|2917.14|2917.65|2917.15|2917.8|2917.3|2916.51|2916.14|173
1739420700000|2025-02-13 04:25:00|2917.6|2917.1|2917.83|2917.33|2918.22|2917.75|2917.6|2917.1|143
1739421000000|2025-02-13 04:30:00|2917.77|2917.27|2917.98|2917.48|2918.11|2917.69|2917.58|2917.17|134
1739421300000|2025-02-13 04:35:00|2918|2917.5|2918.46|2918.16|2919.19|2918.87|2917.92|2917.42|228
1739421600000|2025-02-13 04:40:00|2918.47|2918.17|2917.49|2917.19|2918.93|2918.6|2916.93|2916.53|277
1739421900000|2025-02-13 04:45:00|2917.53|2917.03|2919.1|2918.6|2919.44|2919.14|2916.98|2916.68|196
1739422200000|2025-02-13 04:50:00|2919.06|2918.56|2918.45|2917.95|2919.42|2919.12|2918.31|2917.85|183
1739422500000|2025-02-13 04:55:00|2918.5|2918|2918.77|2918.27|2919.35|2918.85|2918.35|2917.85|140
1739422800000|2025-02-13 05:00:00|2918.78|2918.28|2918.53|2918.03|2918.95|2918.46|2918.4|2917.9|148
1739423100000|2025-02-13 05:05:00|2918.55|2918.05|2919.57|2919.27|2919.74|2919.38|2918.06|2917.76|225
1739423400000|2025-02-13 05:10:00|2919.56|2919.06|2920.3|2919.8|2920.82|2920.35|2919.15|2918.83|280
1739423700000|2025-02-13 05:15:00|2920.25|2919.75|2920.79|2920.29|2921.24|2920.86|2920.16|2919.66|186
1739424000000|2025-02-13 05:20:00|2920.81|2920.31|2922.7|2922.2|2922.78|2922.31|2920.57|2920.13|224
1739424300000|2025-02-13 05:25:00|2922.63|2922.13|2922.66|2922.36|2923.01|2922.64|2922.38|2922.08|88
1739424600000|2025-02-13 05:30:00|2922.67|2922.37|2921.04|2920.54|2922.68|2922.38|2920.55|2920.25|232
1739424900000|2025-02-13 05:35:00|2921.03|2920.53|2920.87|2920.37|2922.34|2921.99|2920.56|2920.24|257
1739425200000|2025-02-13 05:40:00|2920.85|2920.35|2921.17|2920.67|2921.26|2920.86|2920.52|2920.22|176
1739425500000|2025-02-13 05:45:00|2921.16|2920.66|2920.02|2919.72|2921.26|2920.86|2919.9|2919.6|223
1739425800000|2025-02-13 05:50:00|2919.97|2919.67|2917.1|2916.8|2920.02|2919.72|2916.82|2916.52|416
1739426100000|2025-02-13 05:55:00|2917.08|2916.78|2918.29|2917.79|2919.01|2918.57|2916.84|2916.54|336
1739426400000|2025-02-13 06:00:00|2918.1|2917.8|2915.6|2915.1|2919.11|2918.61|2914.89|2914.4|456
1739426700000|2025-02-13 06:05:00|2915.61|2915.11|2918.58|2918.08|2918.67|2918.2|2914.9|2914.4|541
1739427000000|2025-02-13 06:10:00|2918.6|2918.1|2917.62|2917.12|2918.68|2918.19|2916.83|2916.33|404
1739427300000|2025-02-13 06:15:00|2917.69|2917.19|2917.27|2916.97|2918.28|2917.78|2917.03|2916.53|363
1739427600000|2025-02-13 06:20:00|2917.36|2916.86|2916.14|2915.84|2917.53|2917.03|2915.59|2915.14|443
1739427900000|2025-02-13 06:25:00|2916.11|2915.81|2916.45|2915.95|2917.2|2916.7|2915.98|2915.48|251
1739428200000|2025-02-13 06:30:00|2916.42|2915.92|2914.91|2914.41|2916.47|2915.97|2914.42|2914.05|472
1739428500000|2025-02-13 06:35:00|2914.9|2914.4|2913.91|2913.41|2914.91|2914.46|2912.86|2912.56|442
1739428800000|2025-02-13 06:40:00|2913.94|2913.44|2914.39|2913.89|2916.16|2915.8|2913.65|2913.25|417
1739429100000|2025-02-13 06:45:00|2914.33|2913.83|2915.15|2914.65|2915.38|2915|2913.79|2913.29|292
1739429400000|2025-02-13 06:50:00|2915.19|2914.69|2916.13|2915.63|2916.13|2915.63|2914.63|2914.13|341
1739429700000|2025-02-13 06:55:00|2916.05|2915.55|2916.09|2915.79|2916.47|2915.97|2914.76|2914.26|410
1739430000000|2025-02-13 07:00:00|2916.33|2916.03|2916.16|2915.66|2916.8|2916.3|2914.58|2914.08|373
1739430300000|2025-02-13 07:05:00|2916.15|2915.65|2916.62|2916.12|2916.62|2916.12|2914.69|2914.33|226
1739430600000|2025-02-13 07:10:00|2916.64|2916.14|2916.8|2916.3|2917.6|2917.3|2916.24|2915.74|196
1739430900000|2025-02-13 07:15:00|2916.77|2916.27|2916.23|2915.73|2917.08|2916.58|2916.08|2915.58|163
1739431200000|2025-02-13 07:20:00|2916.2|2915.7|2917.48|2917.18|2917.72|2917.42|2914.78|2914.28|358
1739431500000|2025-02-13 07:25:00|2917.41|2917.11|2916.72|2916.22|2918.22|2917.72|2916.39|2915.9|397
1739431800000|2025-02-13 07:30:00|2916.84|2916.34|2918.09|2917.79|2920.94|2920.48|2916.82|2916.32|477
1739432100000|2025-02-13 07:35:00|2918.22|2917.72|2916.01|2915.71|2918.35|2917.85|2915.12|2914.78|529
1739432400000|2025-02-13 07:40:00|2915.85|2915.55|2915.82|2915.32|2915.93|2915.62|2913.29|2912.79|472
1739432700000|2025-02-13 07:45:00|2916.24|2915.74|2918.7|2918.2|2919.07|2918.57|2915.67|2915.17|408
1739433000000|2025-02-13 07:50:00|2918.29|2917.99|2918.01|2917.71|2918.82|2918.52|2917.1|2916.72|386
1739433300000|2025-02-13 07:55:00|2918.06|2917.76|2914.73|2914.23|2918.28|2917.98|2914.55|2914.15|427
1739433600000|2025-02-13 08:00:00|2914.7|2914.4|2916.44|2915.94|2918.44|2918.09|2914.1|2913.71|534
1739433900000|2025-02-13 08:05:00|2916.31|2916.01|2914.36|2913.86|2916.77|2916.47|2914.08|2913.58|420
1739434200000|2025-02-13 08:10:00|2914.34|2913.84|2910.91|2910.61|2916.19|2915.69|2910.87|2910.57|420
1739434500000|2025-02-13 08:15:00|2910.87|2910.57|2914.51|2914.01|2914.97|2914.6|2910.73|2910.43|539
1739434800000|2025-02-13 08:20:00|2914.24|2913.74|2915.32|2914.82|2915.75|2915.35|2913.67|2913.17|416
1739435100000|2025-02-13 08:25:00|2915.08|2914.58|2912.63|2912.13|2915.43|2914.93|2911.43|2911.03|432
1739435400000|2025-02-13 08:30:00|2912.67|2912.17|2913.08|2912.58|2914.4|2913.9|2911.99|2911.49|301
1739435700000|2025-02-13 08:35:00|2912.94|2912.44|2911.7|2911.2|2913.11|2912.71|2911.66|2911.17|351
1739436000000|2025-02-13 08:40:00|2911.69|2911.19|2912.05|2911.55|2912.14|2911.64|2909.8|2909.45|348
1739436300000|2025-02-13 08:45:00|2911.94|2911.44|2912.83|2912.33|2913.89|2913.59|2911.31|2910.98|397
1739436600000|2025-02-13 08:50:00|2912.82|2912.32|2911.35|2910.85|2913.23|2912.86|2911.19|2910.77|261
1739436900000|2025-02-13 08:55:00|2911.38|2910.88|2911.91|2911.61|2912.64|2912.28|2910.92|2910.49|313
1739437200000|2025-02-13 09:00:00|2912.02|2911.72|2911.26|2910.76|2912.84|2912.44|2911.19|2910.71|313
1739437500000|2025-02-13 09:05:00|2911.19|2910.69|2913.14|2912.64|2913.38|2912.88|2910.16|2909.66|398
1739437800000|2025-02-13 09:10:00|2913.12|2912.62|2913.04|2912.54|2914.32|2913.82|2912.75|2912.25|280
1739438100000|2025-02-13 09:15:00|2912.95|2912.45|2914.15|2913.65|2914.85|2914.35|2912.59|2912.09|239
1739438400000|2025-02-13 09:20:00|2914.1|2913.6|2913.38|2912.88|2914.63|2914.13|2913.16|2912.76|248
1739438700000|2025-02-13 09:25:00|2913.36|2912.86|2914.12|2913.82|2914.79|2914.41|2912.63|2912.33|307
1739439000000|2025-02-13 09:30:00|2914.07|2913.77|2913.92|2913.42|2914.44|2914.02|2913.16|2912.66|235
1739439300000|2025-02-13 09:35:00|2913.88|2913.38|2914.99|2914.49|2915.43|2914.93|2913.73|2913.23|162
1739439600000|2025-02-13 09:40:00|2914.98|2914.48|2914.46|2913.96|2915.22|2914.81|2913.8|2913.3|199
1739439900000|2025-02-13 09:45:00|2914.52|2914.02|2917.7|2917.2|2918.52|2918.12|2914.46|2914.02|257
1739440200000|2025-02-13 09:50:00|2917.78|2917.28|2915.06|2914.76|2917.79|2917.29|2914.98|2914.56|418
1739440500000|2025-02-13 09:55:00|2915.05|2914.75|2915.6|2915.1|2916.54|2916.11|2914.39|2914.06|411
1739440800000|2025-02-13 10:00:00|2915.55|2915.05|2917.17|2916.67|2917.21|2916.71|2914.22|2913.74|284
1739441100000|2025-02-13 10:05:00|2917.25|2916.75|2917.71|2917.21|2917.71|2917.34|2915.69|2915.19|157
1739441400000|2025-02-13 10:10:00|2917.73|2917.23|2917.29|2916.79|2918.25|2917.85|2916.59|2916.09|205
1739441700000|2025-02-13 10:15:00|2917.24|2916.74|2917.6|2917.1|2917.61|2917.11|2916.25|2915.75|134
1739442000000|2025-02-13 10:20:00|2917.65|2917.15|2917.4|2916.9|2918.39|2917.92|2917.07|2916.57|140
1739442300000|2025-02-13 10:25:00|2917.12|2916.62|2916.2|2915.9|2917.44|2916.94|2915.72|2915.22|212
1739442600000|2025-02-13 10:30:00|2916.15|2915.85|2916.91|2916.41|2917.61|2917.11|2915.59|2915.24|296
1739442900000|2025-02-13 10:35:00|2916.86|2916.36|2916.65|2916.15|2918.34|2917.94|2915.89|2915.39|220
1739443200000|2025-02-13 10:40:00|2916.62|2916.12|2918.46|2917.96|2918.54|2918.04|2915.88|2915.45|251
1739443500000|2025-02-13 10:45:00|2918.53|2918.03|2919.2|2918.9|2919.63|2919.26|2918.36|2917.86|217
1739443800000|2025-02-13 10:50:00|2919.15|2918.85|2918.44|2917.94|2919.57|2919.2|2918.18|2917.68|228
1739444100000|2025-02-13 10:55:00|2918.43|2917.93|2918.24|2917.94|2918.9|2918.4|2917.43|2916.93|228
1739444400000|2025-02-13 11:00:00|2918.33|2917.83|2917.41|2917.11|2918.4|2917.96|2917.18|2916.7|249
1739444700000|2025-02-13 11:05:00|2917.36|2917.06|2917.1|2916.6|2917.7|2917.4|2916.81|2916.37|202
1739445000000|2025-02-13 11:10:00|2917.31|2916.8|2917.92|2917.42|2918.49|2918.19|2916.98|2916.68|223
1739445300000|2025-02-13 11:15:00|2917.97|2917.47|2917.32|2916.82|2918|2917.54|2916.69|2916.29|198
1739445600000|2025-02-13 11:20:00|2917.35|2917.05|2917|2916.5|2918.62|2918.32|2916.63|2916.13|263
1739445900000|2025-02-13 11:25:00|2916.99|2916.49|2917.1|2916.8|2917.6|2917.2|2916.13|2915.7|200
1739446200000|2025-02-13 11:30:00|2917.2|2916.7|2917.85|2917.35|2918.23|2917.89|2916.75|2916.3|229
1739446500000|2025-02-13 11:35:00|2917.89|2917.39|2917.4|2916.9|2918.5|2918.17|2917.16|2916.76|226
1739446800000|2025-02-13 11:40:00|2917.5|2917|2918.23|2917.73|2918.48|2917.98|2916.63|2916.31|219
1739447100000|2025-02-13 11:45:00|2918.27|2917.77|2917.23|2916.93|2918.51|2918.2|2915.71|2915.3|528
1739447400000|2025-02-13 11:50:00|2917.39|2916.89|2916.89|2916.39|2917.45|2916.97|2916.18|2915.68|534
1739447700000|2025-02-13 11:55:00|2916.94|2916.44|2918.1|2917.8|2918.19|2917.81|2916.35|2915.91|429
1739448000000|2025-02-13 12:00:00|2918.2|2917.7|2918.47|2917.97|2919.48|2919.01|2916.1|2915.6|462
1739448300000|2025-02-13 12:05:00|2918.51|2918.01|2919.03|2918.53|2919.64|2919.14|2917.99|2917.49|327
1739448600000|2025-02-13 12:10:00|2919.06|2918.56|2919.8|2919.5|2920.74|2920.36|2919.06|2918.56|327
1739448900000|2025-02-13 12:15:00|2919.88|2919.38|2918.56|2918.06|2919.95|2919.49|2918.32|2917.82|317
1739449200000|2025-02-13 12:20:00|2918.5|2918|2918.8|2918.3|2919.89|2919.47|2918.37|2917.87|267
1739449500000|2025-02-13 12:25:00|2918.76|2918.26|2918.18|2917.68|2919.07|2918.57|2917.45|2917.13|243
1739449800000|2025-02-13 12:30:00|2918.24|2917.74|2919.4|2918.9|2919.84|2919.38|2918.24|2917.74|250
1739450100000|2025-02-13 12:35:00|2919.29|2918.79|2921.28|2920.98|2921.34|2921.01|2919.06|2918.56|345
1739450400000|2025-02-13 12:40:00|2921.45|2920.95|2920.19|2919.69|2921.64|2921.14|2919.57|2919.17|371
1739450700000|2025-02-13 12:45:00|2919.62|2919.32|2919.1|2918.6|2920.38|2920.08|2918.99|2918.49|278
1739451000000|2025-02-13 12:50:00|2919.09|2918.59|2918.18|2917.88|2919.52|2919.15|2917.92|2917.48|268
1739451300000|2025-02-13 12:55:00|2918.23|2917.93|2918.01|2917.71|2918.99|2918.62|2917.37|2917.04|468
1739451600000|2025-02-13 13:00:00|2918|2917.5|2914.3|2913.8|2918.14|2917.84|2913.18|2912.84|971
1739451900000|2025-02-13 13:05:00|2914.28|2913.78|2915.98|2915.48|2917.02|2916.72|2913.55|2913.05|628
1739452200000|2025-02-13 13:10:00|2916|2915.7|2915.66|2915.16|2916.99|2916.53|2914.86|2914.44|331
1739452500000|2025-02-13 13:15:00|2915.62|2915.12|2916.05|2915.55|2916.96|2916.63|2914.44|2913.94|328
1739452800000|2025-02-13 13:20:00|2916.14|2915.84|2913.29|2912.79|2916.2|2915.84|2912.09|2911.71|750
1739453100000|2025-02-13 13:25:00|2913.1|2912.6|2914.54|2910.28|2914.54|2913.37|2911.3|2910.28|668
1739453400000|2025-02-13 13:30:00|2914.14|2909.14|2915.14|2914.64|2918.45|2917.83|2908.95|2908|1109
1739453700000|2025-02-13 13:35:00|2915.22|2914.72|2912.88|2912.38|2915.22|2914.72|2911.6|2911.1|1155
1739454000000|2025-02-13 13:40:00|2912.86|2912.36|2913.13|2912.63|2914.56|2914.06|2910.98|2910.48|834
1739454300000|2025-02-13 13:45:00|2913|2912.5|2911.28|2910.78|2913.55|2913.05|2909.45|2908.95|892
1739454600000|2025-02-13 13:50:00|2911.39|2910.89|2909.31|2908.81|2911.69|2911.19|2906.1|2905.8|742
1739454900000|2025-02-13 13:55:00|2909.33|2908.83|2908.8|2908.3|2910.69|2910.35|2907.82|2907.33|567
1739455200000|2025-02-13 14:00:00|2908.7|2908.4|2910.15|2909.65|2910.6|2910.25|2906.7|2906.4|902
1739455500000|2025-02-13 14:05:00|2910.09|2909.59|2910.42|2909.92|2910.74|2910.36|2909.16|2908.7|617
1739455800000|2025-02-13 14:10:00|2910.48|2909.98|2912.09|2911.59|2913.3|2913|2910.33|2909.83|601
1739456100000|2025-02-13 14:15:00|2912.05|2911.55|2912.76|2912.26|2913.83|2913.45|2911.5|2911|1050
1739456400000|2025-02-13 14:20:00|2912.66|2912.16|2912.65|2912.35|2913.8|2913.3|2912.03|2911.62|633
1739456700000|2025-02-13 14:25:00|2912.59|2912.29|2909.51|2909.21|2912.69|2912.29|2909.14|2908.79|649
1739457000000|2025-02-13 14:30:00|2909.27|2909.01|2910.31|2909.81|2911.94|2911.59|2908.09|2907.79|839
1739457300000|2025-02-13 14:35:00|2910.63|2910.33|2914.5|2914|2914.96|2914.6|2910.5|2910.18|796
1739457600000|2025-02-13 14:40:00|2914.49|2914.19|2914.68|2914.18|2916.71|2916.38|2913.35|2913.05|676
1739457900000|2025-02-13 14:45:00|2914.58|2914.08|2916.77|2916.47|2916.82|2916.47|2913.51|2913.1|607
1739458200000|2025-02-13 14:50:00|2916.58|2916.28|2916.44|2916.14|2917.66|2917.36|2915.78|2915.48|487
1739458500000|2025-02-13 14:55:00|2916.47|2916.17|2915.39|2915.09|2916.69|2916.39|2914.15|2913.85|528
1739458800000|2025-02-13 15:00:00|2915.33|2915.03|2917.43|2916.93|2918.67|2918.28|2914.89|2914.39|816
1739459100000|2025-02-13 15:05:00|2917.48|2916.98|2918.66|2918.16|2919.41|2919.11|2917.48|2916.98|626
1739459400000|2025-02-13 15:10:00|2918.53|2918.03|2919.01|2918.71|2919.41|2919.11|2917.41|2916.91|708
1739459700000|2025-02-13 15:15:00|2919.03|2918.73|2919.44|2919.14|2919.91|2919.61|2918.55|2918.25|568
1739460000000|2025-02-13 15:20:00|2919.34|2919.04|2918.04|2917.74|2919.68|2919.38|2917.55|2917.25|495
1739460300000|2025-02-13 15:25:00|2918.11|2917.81|2916.45|2916.15|2918.94|2918.64|2916.14|2915.84|582
1739460600000|2025-02-13 15:30:00|2916.47|2916.17|2916.53|2916.23|2917.15|2916.8|2915.7|2915.4|526
1739460900000|2025-02-13 15:35:00|2916.6|2916.3|2919.7|2919.4|2920.15|2919.85|2916.37|2916.07|604
1739461200000|2025-02-13 15:40:00|2919.63|2919.33|2917.32|2917.02|2919.93|2919.63|2917.32|2917|437
1739461500000|2025-02-13 15:45:00|2917.21|2916.91|2919.58|2919.28|2919.7|2919.36|2916.83|2916.47|411
1739461800000|2025-02-13 15:50:00|2919.51|2919.21|2919.59|2919.29|2921.12|2920.82|2918.91|2918.61|427
1739462100000|2025-02-13 15:55:00|2919.66|2919.36|2920.44|2920.14|2921.14|2920.84|2919.66|2919.36|370
1739462400000|2025-02-13 16:00:00|2920.6|2920.3|2920.63|2920.33|2920.97|2920.67|2919.05|2918.75|446
1739462700000|2025-02-13 16:05:00|2920.7|2920.4|2919.26|2918.96|2921.21|2920.8|2918.9|2918.6|379
1739463000000|2025-02-13 16:10:00|2919.23|2918.93|2920.14|2919.84|2920.8|2920.5|2919.14|2918.84|404
1739463300000|2025-02-13 16:15:00|2920.12|2919.82|2917.58|2917.28|2920.12|2919.82|2916.85|2916.55|477
1739463600000|2025-02-13 16:20:00|2917.64|2917.34|2917.82|2917.52|2918.43|2918.13|2916.85|2916.55|441
1739463900000|2025-02-13 16:25:00|2917.89|2917.59|2917.99|2917.69|2919.02|2918.67|2917.04|2916.64|395
1739464200000|2025-02-13 16:30:00|2918|2917.7|2917.61|2917.31|2918.02|2917.72|2916.67|2916.32|345
1739464500000|2025-02-13 16:35:00|2917.69|2917.19|2916.13|2915.83|2917.7|2917.28|2915.92|2915.6|330
1739464800000|2025-02-13 16:40:00|2916.26|2915.76|2916.75|2916.45|2917.92|2917.62|2915.73|2915.33|358
1739465100000|2025-02-13 16:45:00|2916.73|2916.43|2915.65|2915.35|2916.73|2916.43|2914.4|2914.1|465
1739465400000|2025-02-13 16:50:00|2915.71|2915.21|2913.68|2913.38|2915.71|2915.28|2913.47|2913.17|345
1739465700000|2025-02-13 16:55:00|2913.67|2913.37|2914|2913.7|2914.77|2914.39|2913.22|2912.92|403
1739466000000|2025-02-13 17:00:00|2914.02|2913.72|2914.96|2914.46|2915.26|2914.86|2913.71|2913.31|568
1739466300000|2025-02-13 17:05:00|2914.98|2914.48|2916.53|2916.23|2916.61|2916.31|2914.85|2914.48|440
1739466600000|2025-02-13 17:10:00|2916.48|2916.18|2916.54|2916.04|2917.09|2916.73|2915.78|2915.42|375
1739466900000|2025-02-13 17:15:00|2916.4|2916.1|2915.82|2915.52|2916.75|2916.35|2915.49|2915.13|335
1739467200000|2025-02-13 17:20:00|2915.79|2915.49|2917.29|2916.99|2917.52|2917.22|2915.09|2914.71|306
1739467500000|2025-02-13 17:25:00|2917.22|2916.92|2916.61|2916.31|2917.36|2917.06|2916.35|2915.91|259
1739467800000|2025-02-13 17:30:00|2916.73|2916.23|2915.43|2915.13|2917.12|2916.82|2915.18|2914.88|285
1739468100000|2025-02-13 17:35:00|2915.46|2915.16|2917.14|2916.84|2917.14|2916.84|2914.99|2914.69|271
1739468400000|2025-02-13 17:40:00|2917.17|2916.87|2916.55|2916.25|2917.52|2917.22|2916.01|2915.71|276
1739468700000|2025-02-13 17:45:00|2916.54|2916.24|2918.92|2918.62|2919.07|2918.67|2916.31|2915.97|347
1739469000000|2025-02-13 17:50:00|2919.02|2918.72|2918.5|2918.2|2919.31|2919.01|2918.28|2917.98|570
1739469300000|2025-02-13 17:55:00|2918.66|2918.16|2919.26|2918.96|2919.46|2919.09|2918.46|2918.15|648
1739469600000|2025-02-13 18:00:00|2919.18|2918.88|2918.39|2918.09|2919.18|2918.88|2918.26|2917.76|301
1739469900000|2025-02-13 18:05:00|2918.37|2918.07|2918.73|2918.43|2919.07|2918.65|2917.8|2917.37|222
1739470200000|2025-02-13 18:10:00|2918.48|2918.18|2916.14|2915.84|2918.69|2918.29|2916.14|2915.84|315
1739470500000|2025-02-13 18:15:00|2916.1|2915.8|2915.59|2915.29|2917|2916.68|2915.12|2914.82|431
1739470800000|2025-02-13 18:20:00|2915.54|2915.24|2916.47|2915.97|2917.02|2916.52|2915.09|2914.75|530
1739471100000|2025-02-13 18:25:00|2916.43|2915.93|2917.25|2916.75|2917.87|2917.37|2915.62|2915.12|535
1739471400000|2025-02-13 18:30:00|2917.3|2916.8|2919.15|2918.85|2919.47|2918.98|2917.09|2916.59|720
1739471700000|2025-02-13 18:35:00|2919.25|2918.75|2919.67|2919.17|2920.07|2919.57|2918.81|2918.47|463
1739472000000|2025-02-13 18:40:00|2919.64|2919.14|2918.29|2917.79|2919.78|2919.28|2914.67|2914.17|1100
1739472300000|2025-02-13 18:45:00|2918.33|2917.83|2921.3|2920.8|2921.32|2920.82|2917.64|2917.14|716
1739472600000|2025-02-13 18:50:00|2921.29|2920.79|2921.76|2921.26|2922.03|2921.53|2920.16|2919.66|842
1739472900000|2025-02-13 18:55:00|2921.74|2921.24|2924.52|2924.02|2925.8|2925.3|2921.69|2921.19|596
1739473200000|2025-02-13 19:00:00|2924.5|2924|2926.47|2925.97|2926.83|2926.33|2924.26|2923.87|621
1739473500000|2025-02-13 19:05:00|2926.5|2926|2926.61|2926.31|2927|2926.5|2925.88|2925.51|494
1739473800000|2025-02-13 19:10:00|2926.6|2926.3|2926.7|2926.2|2926.7|2926.35|2925.44|2924.94|373
1739474100000|2025-02-13 19:15:00|2926.57|2926.27|2926.33|2925.83|2927.46|2927.03|2926.02|2925.52|367
1739474400000|2025-02-13 19:20:00|2926.34|2925.84|2925.59|2925.29|2926.97|2926.47|2925.53|2925.14|322
1739474700000|2025-02-13 19:25:00|2925.78|2925.28|2926.61|2926.31|2927.15|2926.75|2924.74|2924.36|275
1739475000000|2025-02-13 19:30:00|2926.62|2926.32|2926.85|2926.35|2927.39|2926.98|2926.16|2925.66|285
1739475300000|2025-02-13 19:35:00|2926.88|2926.38|2927.06|2926.76|2927.45|2926.99|2926.55|2926.08|395
1739475600000|2025-02-13 19:40:00|2927.1|2926.8|2926.69|2926.39|2927.35|2927.05|2926.55|2926.11|274
1739475900000|2025-02-13 19:45:00|2926.68|2926.38|2926.36|2925.86|2926.78|2926.38|2925.57|2925.12|469
1739476200000|2025-02-13 19:50:00|2926.35|2925.85|2927.22|2926.72|2927.8|2927.35|2926.29|2925.79|346
1739476500000|2025-02-13 19:55:00|2927.28|2926.78|2927.08|2926.78|2927.49|2927.1|2926.82|2926.52|314
1739476800000|2025-02-13 20:00:00|2927.06|2926.76|2926.39|2926.09|2927.15|2926.84|2926.01|2925.71|478
1739477100000|2025-02-13 20:05:00|2926.44|2926.14|2925.77|2925.47|2926.44|2926.14|2925.52|2925.22|400
1739477400000|2025-02-13 20:10:00|2925.75|2925.45|2926.52|2926.22|2926.61|2926.31|2925.3|2925|460
1739477700000|2025-02-13 20:15:00|2926.45|2926.15|2928.19|2927.89|2928.26|2927.96|2926.15|2925.81|614
1739478000000|2025-02-13 20:20:00|2928.16|2927.86|2928.64|2928.14|2929.39|2928.93|2927.9|2927.6|526
1739478300000|2025-02-13 20:25:00|2928.61|2928.11|2926.27|2925.97|2928.64|2928.29|2926|2925.69|645
1739478600000|2025-02-13 20:30:00|2926.26|2925.96|2927.69|2927.39|2927.94|2927.64|2925.99|2925.62|545
1739478900000|2025-02-13 20:35:00|2927.7|2927.4|2928.1|2927.8|2928.35|2928|2927.23|2926.87|602
1739479200000|2025-02-13 20:40:00|2928.09|2927.79|2928.24|2927.94|2928.87|2928.57|2927.72|2927.42|591
1739479500000|2025-02-13 20:45:00|2928.31|2927.81|2926.78|2926.28|2928.32|2928.02|2925.05|2924.68|643
1739479800000|2025-02-13 20:50:00|2926.79|2926.29|2927.77|2927.47|2927.95|2927.65|2926.48|2926.12|718
1739480100000|2025-02-13 20:55:00|2927.89|2927.59|2928.66|2928.36|2929.21|2928.91|2927.52|2927.14|742
1739480400000|2025-02-13 21:00:00|2928.84|2928.54|2929|2928.7|2929.15|2928.85|2928.6|2928.28|240
1739480700000|2025-02-13 21:05:00|2929.02|2928.72|2929.05|2928.75|2929.22|2928.92|2928.85|2928.55|194
1739481000000|2025-02-13 21:10:00|2928.95|2928.65|2928.79|2928.49|2929.16|2928.86|2928.53|2928.23|240
1739481300000|2025-02-13 21:15:00|2928.8|2928.5|2928.73|2928.43|2929.11|2928.81|2928.49|2928|152
1739481600000|2025-02-13 21:20:00|2928.79|2928.49|2929|2928.7|2929.34|2929.02|2928.75|2928.45|148
1739481900000|2025-02-13 21:25:00|2928.96|2928.66|2928.69|2928.39|2929.02|2928.72|2928.37|2927.89|212
1739482200000|2025-02-13 21:30:00|2928.72|2928.42|2928.91|2928.61|2929.1|2928.8|2928.51|2928.21|196
1739482500000|2025-02-13 21:35:00|2928.89|2928.59|2929.36|2929.06|2929.71|2929.36|2928.76|2928.3|190
1739482800000|2025-02-13 21:40:00|2929.43|2929.13|2929.49|2929.19|2929.72|2929.42|2929.04|2928.74|216
1739483100000|2025-02-13 21:45:00|2929.44|2929.14|2929.37|2929.07|2929.55|2929.21|2929.03|2928.73|153
1739483400000|2025-02-13 21:50:00|2929.33|2929.03|2929.22|2928.92|2929.41|2929.11|2928.82|2928.32|154
1739483700000|2025-02-13 21:55:00|2929.37|2928.87|2928.3|2927.8|2929.37|2929|2927.88|2926.2|341
1739487600000|2025-02-13 23:00:00|2928.65|2928.15|2927.98|2927.48|2929.55|2928.41|2927.6|2927.1|145
1739487900000|2025-02-13 23:05:00|2928.03|2927.53|2928.08|2927.58|2929.22|2927.87|2927.48|2926.98|87
1739488200000|2025-02-13 23:10:00|2928.03|2927.53|2928.36|2927.86|2928.48|2928.18|2927.68|2927.18|81
1739488500000|2025-02-13 23:15:00|2928.31|2927.81|2929.22|2928.72|2929.36|2928.86|2928.31|2927.81|70
1739488800000|2025-02-13 23:20:00|2929.25|2928.75|2930.45|2929.95|2930.68|2930.27|2929.19|2928.69|130
1739489100000|2025-02-13 23:25:00|2930.41|2929.91|2930.99|2930.49|2931.41|2930.91|2930.1|2929.6|145
1739489400000|2025-02-13 23:30:00|2931|2930.5|2931.8|2931.3|2931.83|2931.33|2930.91|2930.41|144
1739489700000|2025-02-13 23:35:00|2931.95|2931.45|2931.85|2931.35|2932.46|2932.15|2931.42|2930.92|148
1739490000000|2025-02-13 23:40:00|2931.8|2931.3|2931.26|2930.76|2931.8|2931.3|2931.08|2930.58|121
1739490300000|2025-02-13 23:45:00|2931.31|2930.81|2931.2|2930.7|2931.99|2931.49|2930.75|2930.25|122
1739490600000|2025-02-13 23:50:00|2931.19|2930.69|2932.31|2931.81|2932.44|2931.94|2931.17|2930.67|124
1739490900000|2025-02-13 23:55:00|2932.32|2931.82|2931.57|2931.07|2932.32|2931.82|2931.46|2930.96|76
1739491200000|2025-02-14 00:00:00|2931.64|2931.14|2930.73|2930.23|2931.81|2931.41|2930.73|2930.23|105
1739491500000|2025-02-14 00:05:00|2930.71|2930.21|2929.22|2928.72|2930.71|2930.21|2928.9|2928.6|200
1739491800000|2025-02-14 00:10:00|2929.16|2928.66|2928.06|2927.56|2929.2|2928.7|2927.93|2927.43|140
1739492100000|2025-02-14 00:15:00|2928.11|2927.61|2928.81|2928.51|2929.1|2928.73|2927.96|2927.57|241
1739492400000|2025-02-14 00:20:00|2928.83|2928.53|2929.1|2928.6|2929.32|2928.82|2928.45|2928.08|229
1739492700000|2025-02-14 00:25:00|2929.14|2928.64|2928.72|2928.22|2929.47|2928.97|2928.69|2928.22|144
1739493000000|2025-02-14 00:30:00|2928.7|2928.2|2928.23|2927.73|2929.02|2928.52|2928.23|2927.73|177
1739493300000|2025-02-14 00:35:00|2928.11|2927.61|2929.39|2928.89|2929.39|2928.89|2928.02|2927.52|84
1739493600000|2025-02-14 00:40:00|2928.99|2928.69|2928.78|2928.28|2929.51|2929.04|2928.6|2928.1|85
1739493900000|2025-02-14 00:45:00|2928.83|2928.33|2928.18|2927.68|2929|2928.5|2928.18|2927.68|107
1739494200000|2025-02-14 00:50:00|2928.2|2927.7|2928.46|2927.96|2928.6|2928.1|2928.2|2927.7|84
1739494500000|2025-02-14 00:55:00|2928.51|2928.01|2928.31|2927.81|2928.92|2928.42|2928.23|2927.73|109
1739494800000|2025-02-14 01:00:00|2928.2|2927.7|2929.39|2928.89|2931.63|2931.23|2928.2|2927.7|670
1739495100000|2025-02-14 01:05:00|2929.41|2928.91|2932.93|2932.63|2933|2932.63|2929.41|2928.91|439
1739495400000|2025-02-14 01:10:00|2932.85|2932.55|2931.9|2931.4|2933.67|2933.19|2931.9|2931.4|278
1739495700000|2025-02-14 01:15:00|2931.91|2931.41|2932.89|2932.39|2933.27|2932.82|2931.91|2931.41|402
1739496000000|2025-02-14 01:20:00|2932.77|2932.27|2933.63|2933.13|2934.11|2933.75|2932.61|2932.11|355
1739496300000|2025-02-14 01:25:00|2933.62|2933.12|2932.06|2931.56|2934.15|2933.81|2931.14|2930.74|378
1739496600000|2025-02-14 01:30:00|2932.05|2931.55|2932.58|2932.08|2932.89|2932.39|2931.11|2930.61|413
1739496900000|2025-02-14 01:35:00|2932.71|2932.21|2932.15|2931.65|2932.73|2932.23|2931.41|2930.91|222
1739497200000|2025-02-14 01:40:00|2932.14|2931.64|2930.8|2930.3|2932.28|2931.78|2930.42|2929.98|370
1739497500000|2025-02-14 01:45:00|2930.85|2930.35|2930.72|2930.22|2932.27|2931.77|2930.14|2929.84|286
1739497800000|2025-02-14 01:50:00|2930.78|2930.28|2930.23|2929.73|2930.78|2930.28|2928.68|2928.18|363
1739498100000|2025-02-14 01:55:00|2930.27|2929.77|2930.12|2929.62|2930.61|2930.12|2929.68|2929.18|270
1739498400000|2025-02-14 02:00:00|2930.15|2929.65|2928.63|2928.13|2930.77|2930.27|2927.99|2927.49|400
1739498700000|2025-02-14 02:05:00|2928.66|2928.16|2928.71|2928.21|2929.03|2928.62|2927.8|2927.3|283
1739499000000|2025-02-14 02:10:00|2928.48|2927.98|2928.38|2927.88|2928.64|2928.18|2927.08|2926.58|358
1739499300000|2025-02-14 02:15:00|2928.33|2927.83|2927.75|2927.25|2928.42|2927.92|2926.31|2925.81|230
1739499600000|2025-02-14 02:20:00|2927.61|2927.11|2928.63|2928.13|2928.7|2928.2|2926.61|2926.11|178
1739499900000|2025-02-14 02:25:00|2928.65|2928.15|2928.03|2927.53|2928.69|2928.19|2927.32|2926.83|142
1739500200000|2025-02-14 02:30:00|2928.07|2927.57|2928.07|2927.57|2928.84|2928.34|2927.47|2926.97|182
1739500500000|2025-02-14 02:35:00|2928.06|2927.56|2928.63|2928.13|2928.94|2928.44|2927.58|2927.08|187
1739500800000|2025-02-14 02:40:00|2928.64|2928.14|2927.51|2927.01|2929.03|2928.53|2926.57|2926.21|312
1739501100000|2025-02-14 02:45:00|2927.53|2927.03|2928.33|2927.83|2928.58|2928.08|2927.2|2926.7|183
1739501400000|2025-02-14 02:50:00|2928.42|2927.92|2928.39|2927.89|2928.93|2928.43|2927.79|2927.29|213
1739501700000|2025-02-14 02:55:00|2928.28|2927.78|2927.65|2927.15|2928.53|2928.03|2927.48|2926.98|200
1739502000000|2025-02-14 03:00:00|2927.58|2927.08|2930.33|2929.83|2930.33|2929.83|2927.58|2927.08|230
1739502300000|2025-02-14 03:05:00|2930.26|2929.76|2929.73|2929.23|2930.35|2929.85|2929.43|2928.93|231
1739502600000|2025-02-14 03:10:00|2929.77|2929.27|2929.34|2928.84|2929.91|2929.41|2929.02|2928.52|187
1739502900000|2025-02-14 03:15:00|2929.41|2928.91|2929.95|2929.45|2930.36|2929.96|2929.2|2928.7|189
1739503200000|2025-02-14 03:20:00|2929.87|2929.37|2929.62|2929.12|2930.75|2930.25|2929.25|2928.76|195
1739503500000|2025-02-14 03:25:00|2929.56|2929.06|2929.23|2928.73|2929.58|2929.08|2928.76|2928.26|227
1739503800000|2025-02-14 03:30:00|2929.19|2928.69|2928.26|2927.76|2929.4|2928.9|2928.24|2927.74|177
1739504100000|2025-02-14 03:35:00|2928.24|2927.74|2927.23|2926.73|2928.41|2927.91|2927.09|2926.59|116
1739504400000|2025-02-14 03:40:00|2927.34|2926.84|2924.49|2923.99|2927.4|2926.9|2923.78|2923.28|195
1739504700000|2025-02-14 03:45:00|2924.7|2924.2|2924.85|2924.35|2926|2925.7|2924.06|2923.56|339
1739505000000|2025-02-14 03:50:00|2924.84|2924.34|2923.93|2923.43|2925.15|2924.65|2923.84|2923.34|235
1739505300000|2025-02-14 03:55:00|2924.07|2923.57|2924.64|2924.34|2925.37|2924.98|2923.58|2923.08|183
1739505600000|2025-02-14 04:00:00|2924.71|2924.21|2925.85|2925.35|2926.29|2925.99|2924.13|2923.74|221
1739505900000|2025-02-14 04:05:00|2925.92|2925.42|2925.76|2925.26|2926.02|2925.52|2925.32|2924.86|136
1739506200000|2025-02-14 04:10:00|2925.8|2925.3|2924.96|2924.46|2925.8|2925.3|2924.48|2923.98|91
1739506500000|2025-02-14 04:15:00|2925.23|2924.73|2926.18|2925.68|2926.27|2925.77|2925.11|2924.61|228
1739506800000|2025-02-14 04:20:00|2926.19|2925.69|2926.35|2925.85|2926.67|2926.17|2925.73|2925.23|199
1739507100000|2025-02-14 04:25:00|2926.25|2925.75|2926.63|2926.13|2927.4|2926.9|2926.25|2925.75|277
1739507400000|2025-02-14 04:30:00|2926.55|2926.05|2926.45|2925.95|2926.85|2926.35|2925.98|2925.48|172
1739507700000|2025-02-14 04:35:00|2926.54|2926.04|2927.19|2926.69|2927.27|2926.77|2926.4|2925.9|257
1739508000000|2025-02-14 04:40:00|2927.26|2926.76|2927.35|2926.85|2927.52|2927.02|2926.3|2925.8|311
1739508300000|2025-02-14 04:45:00|2927.43|2926.93|2928.65|2928.15|2929.17|2928.86|2927.16|2926.66|308
1739508600000|2025-02-14 04:50:00|2928.55|2928.05|2928.82|2928.32|2929.1|2928.6|2927.63|2927.27|277
1739508900000|2025-02-14 04:55:00|2928.83|2928.33|2928.99|2928.49|2929.67|2929.17|2928.83|2928.33|294
1739509200000|2025-02-14 05:00:00|2928.97|2928.47|2928.92|2928.42|2929.85|2929.35|2928.49|2927.99|383
1739509500000|2025-02-14 05:05:00|2928.93|2928.43|2928.64|2928.14|2929.3|2928.8|2928.29|2927.79|332
1739509800000|2025-02-14 05:10:00|2928.69|2928.19|2929.09|2928.59|2929.15|2928.65|2928.42|2927.97|135
1739510100000|2025-02-14 05:15:00|2929.15|2928.65|2928.92|2928.42|2929.7|2929.2|2928.59|2928.23|164
1739510400000|2025-02-14 05:20:00|2928.9|2928.4|2929.56|2929.06|2929.83|2929.33|2928.88|2928.38|190
1739510700000|2025-02-14 05:25:00|2929.57|2929.07|2929.12|2928.62|2929.71|2929.21|2928.86|2928.36|252
1739511000000|2025-02-14 05:30:00|2929.08|2928.58|2927.77|2927.27|2930.53|2930.03|2927.56|2927.06|408
1739511300000|2025-02-14 05:35:00|2927.71|2927.21|2928.42|2927.92|2929.44|2928.94|2927.15|2926.65|380
1739511600000|2025-02-14 05:40:00|2928.47|2927.97|2930.19|2929.69|2930.29|2929.84|2928.43|2927.93|246
1739511900000|2025-02-14 05:45:00|2930.21|2929.71|2930.15|2929.65|2931.16|2930.76|2929.75|2929.25|359
1739512200000|2025-02-14 05:50:00|2930.08|2929.58|2931.71|2931.21|2932.7|2932.2|2930.05|2929.55|301
1739512500000|2025-02-14 05:55:00|2931.83|2931.33|2931.29|2930.79|2932.12|2931.62|2931.01|2930.51|219
1739512800000|2025-02-14 06:00:00|2931.37|2930.87|2931.86|2931.36|2932.1|2931.6|2930.95|2930.45|278
1739513100000|2025-02-14 06:05:00|2931.94|2931.44|2932.81|2932.31|2932.93|2932.43|2931.16|2930.66|426
1739513400000|2025-02-14 06:10:00|2932.78|2932.28|2931.61|2931.11|2933.01|2932.51|2930.11|2929.81|567
1739513700000|2025-02-14 06:15:00|2931.63|2931.13|2933.09|2932.59|2933.41|2932.97|2931.05|2930.55|317
1739514000000|2025-02-14 06:20:00|2933.05|2932.55|2933.16|2932.86|2933.56|2933.26|2932.35|2931.93|445
1739514300000|2025-02-14 06:25:00|2933.26|2932.76|2933.52|2933.02|2933.74|2933.24|2932.71|2932.21|285
1739514600000|2025-02-14 06:30:00|2933.56|2933.06|2933.9|2933.6|2934.03|2933.67|2932.8|2932.47|335
1739514900000|2025-02-14 06:35:00|2933.87|2933.57|2934.22|2933.92|2934.28|2933.98|2933.38|2933.03|247
1739515200000|2025-02-14 06:40:00|2934.21|2933.91|2936.7|2936.2|2936.7|2936.2|2933.97|2933.47|351
1739515500000|2025-02-14 06:45:00|2936.64|2936.34|2936.1|2935.6|2937.03|2936.7|2935.85|2935.48|350
1739515800000|2025-02-14 06:50:00|2936.13|2935.83|2934.28|2933.78|2936.25|2935.9|2933.72|2933.22|403
1739516100000|2025-02-14 06:55:00|2934.33|2933.83|2934.55|2934.05|2935.01|2934.51|2933.91|2933.41|237
1739516400000|2025-02-14 07:00:00|2934.69|2934.19|2933.33|2932.83|2934.74|2934.24|2932.49|2931.99|585
1739516700000|2025-02-14 07:05:00|2933.42|2932.92|2933.71|2933.21|2934.57|2934.2|2933.19|2932.69|305
1739517000000|2025-02-14 07:10:00|2933.74|2933.24|2933.5|2933|2934.53|2934.03|2933.29|2932.79|206
1739517300000|2025-02-14 07:15:00|2933.48|2932.98|2933.61|2933.11|2934.28|2933.78|2932.53|2932.03|246
1739517600000|2025-02-14 07:20:00|2933.47|2932.97|2931.33|2930.83|2933.53|2933.03|2930.77|2930.27|309
1739517900000|2025-02-14 07:25:00|2931.43|2930.93|2932.76|2932.26|2933.32|2932.9|2931.07|2930.57|501
1739518200000|2025-02-14 07:30:00|2932.77|2932.27|2934.38|2933.88|2934.62|2934.12|2932.48|2932.05|340
1739518500000|2025-02-14 07:35:00|2934.39|2933.89|2932.97|2932.47|2934.43|2933.93|2932.37|2931.87|204
1739518800000|2025-02-14 07:40:00|2932.87|2932.37|2933.23|2932.73|2934.09|2933.79|2932.35|2931.85|275
1739519100000|2025-02-14 07:45:00|2933.22|2932.72|2934.58|2934.08|2935.33|2934.83|2932.75|2932.35|267
1739519400000|2025-02-14 07:50:00|2934.57|2934.07|2934.08|2933.58|2935.32|2934.82|2933.73|2933.24|284
1739519700000|2025-02-14 07:55:00|2934.09|2933.59|2932.15|2931.65|2934.11|2933.61|2931.14|2930.64|278
1739520000000|2025-02-14 08:00:00|2932.13|2931.63|2932.33|2931.83|2933|2932.58|2931.17|2930.67|288
1739520300000|2025-02-14 08:05:00|2932.38|2931.88|2934.56|2934.06|2934.62|2934.12|2931.85|2931.35|277
1739520600000|2025-02-14 08:10:00|2934.57|2934.07|2936.37|2935.87|2936.39|2935.89|2934.56|2934.06|234
1739520900000|2025-02-14 08:15:00|2936.43|2935.93|2937.38|2936.88|2937.43|2937.02|2935.69|2935.19|361
1739521200000|2025-02-14 08:20:00|2937.33|2936.83|2937.31|2936.81|2938.65|2938.24|2936.38|2935.88|252
1739521500000|2025-02-14 08:25:00|2937.26|2936.76|2936.98|2936.48|2937.71|2937.21|2936.52|2936.02|275
1739521800000|2025-02-14 08:30:00|2936.9|2936.4|2935.43|2934.93|2937.51|2937.01|2934.74|2934.3|349
1739522100000|2025-02-14 08:35:00|2935.51|2935.01|2936.13|2935.63|2936.43|2936.08|2934.51|2934.01|259
1739522400000|2025-02-14 08:40:00|2936.12|2935.62|2934.87|2934.37|2936.12|2935.62|2934.32|2933.82|233
1739522700000|2025-02-14 08:45:00|2934.9|2934.4|2935.93|2935.43|2935.93|2935.43|2933.61|2933.21|279
1739523000000|2025-02-14 08:50:00|2935.95|2935.45|2935.78|2935.28|2936.21|2935.71|2934.91|2934.41|240
1739523300000|2025-02-14 08:55:00|2935.7|2935.2|2935.37|2934.87|2936.23|2935.73|2935.25|2934.75|247
1739523600000|2025-02-14 09:00:00|2935.33|2934.83|2937.03|2936.53|2937.13|2936.68|2934.61|2934.22|297
1739523900000|2025-02-14 09:05:00|2937.06|2936.56|2937.28|2936.78|2937.28|2936.78|2935.77|2935.27|283
1739524200000|2025-02-14 09:10:00|2937.23|2936.73|2937.89|2937.39|2937.89|2937.39|2936.5|2936|206
1739524500000|2025-02-14 09:15:00|2937.84|2937.34|2937.58|2937.08|2938.2|2937.77|2936.85|2936.35|254
1739524800000|2025-02-14 09:20:00|2937.6|2937.1|2937.99|2937.49|2938.04|2937.72|2937.2|2936.85|216
1739525100000|2025-02-14 09:25:00|2937.97|2937.47|2938.15|2937.65|2938.57|2938.26|2937.72|2937.22|222
1739525400000|2025-02-14 09:30:00|2938.13|2937.63|2938.19|2937.69|2939.07|2938.77|2937.18|2936.68|242
1739525700000|2025-02-14 09:35:00|2937.94|2937.64|2935.33|2934.83|2938.5|2938.13|2935.27|2934.77|274
1739526000000|2025-02-14 09:40:00|2935.27|2934.77|2934.77|2934.27|2935.46|2934.96|2934.51|2934.01|186
1739526300000|2025-02-14 09:45:00|2934.8|2934.3|2934.89|2934.39|2935.08|2934.66|2934.49|2933.99|200
1739526600000|2025-02-14 09:50:00|2934.9|2934.4|2935.76|2935.26|2935.86|2935.36|2934.75|2934.25|308
1739526900000|2025-02-14 09:55:00|2935.78|2935.28|2935.52|2935.02|2936.04|2935.54|2935.03|2934.53|428
1739527200000|2025-02-14 10:00:00|2935.53|2935.03|2935.09|2934.59|2936.43|2935.93|2934.86|2934.36|288
1739527500000|2025-02-14 10:05:00|2935.11|2934.61|2935.49|2934.99|2935.54|2935.04|2934.69|2934.19|179
1739527800000|2025-02-14 10:10:00|2935.54|2935.04|2936.06|2935.56|2937.5|2937|2935.4|2934.9|372
1739528100000|2025-02-14 10:15:00|2936.08|2935.58|2936.94|2936.44|2938.73|2938.27|2935.74|2935.24|541
1739528400000|2025-02-14 10:20:00|2936.93|2936.43|2938.91|2938.61|2939.18|2938.88|2936.65|2936.15|558
1739528700000|2025-02-14 10:25:00|2939.01|2938.71|2939.18|2938.88|2939.86|2939.43|2938.64|2938.27|336
1739529000000|2025-02-14 10:30:00|2939.31|2938.81|2939.97|2939.47|2940.09|2939.69|2938.25|2937.75|416
1739529300000|2025-02-14 10:35:00|2939.9|2939.6|2939.28|2938.78|2940.21|2939.85|2938.62|2938.22|177
1739529600000|2025-02-14 10:40:00|2939.23|2938.73|2937.58|2937.08|2939.25|2938.75|2937.07|2936.77|254
1739529900000|2025-02-14 10:45:00|2937.42|2937.12|2936.25|2935.75|2937.67|2937.28|2936.01|2935.51|251
1739530200000|2025-02-14 10:50:00|2936.23|2935.73|2936.12|2935.62|2936.69|2936.19|2935.51|2935.06|227
1739530500000|2025-02-14 10:55:00|2936.07|2935.77|2936.11|2935.81|2936.6|2936.3|2935.69|2935.35|272
1739530800000|2025-02-14 11:00:00|2936.13|2935.83|2937.61|2937.11|2937.88|2937.49|2934.85|2934.49|344
1739531100000|2025-02-14 11:05:00|2937.39|2936.89|2935.62|2935.12|2937.39|2936.89|2935.11|2934.79|219
1739531400000|2025-02-14 11:10:00|2935.6|2935.1|2935.57|2935.07|2935.81|2935.31|2933.97|2933.47|201
1739531700000|2025-02-14 11:15:00|2935.61|2935.11|2935.57|2935.07|2935.87|2935.37|2934.38|2933.88|236
1739532000000|2025-02-14 11:20:00|2935.62|2935.12|2935.55|2935.05|2936.47|2936.1|2935.48|2935|187
1739532300000|2025-02-14 11:25:00|2935.59|2935.09|2934.63|2934.13|2936.61|2936.11|2934.57|2934.09|197
1739532600000|2025-02-14 11:30:00|2934.62|2934.12|2934.46|2933.96|2935.22|2934.74|2934.01|2933.51|227
1739532900000|2025-02-14 11:35:00|2934.48|2933.98|2934.49|2933.99|2935.08|2934.58|2934.16|2933.66|161
1739533200000|2025-02-14 11:40:00|2934.56|2934.06|2934.37|2933.87|2934.7|2934.2|2933.96|2933.46|218
1739533500000|2025-02-14 11:45:00|2934.35|2933.85|2930.25|2929.75|2934.35|2933.85|2929.52|2929.16|411
1739533800000|2025-02-14 11:50:00|2930.2|2929.7|2932.67|2932.17|2932.78|2932.33|2930.2|2929.7|363
1739534100000|2025-02-14 11:55:00|2932.63|2932.13|2931.26|2930.96|2932.81|2932.31|2931.07|2930.77|246
1739534400000|2025-02-14 12:00:00|2931.25|2930.95|2931.31|2930.81|2931.49|2931.15|2930.08|2929.58|367
1739534700000|2025-02-14 12:05:00|2931.29|2930.79|2929.74|2929.24|2931.33|2931|2929.65|2929.15|329
1739535000000|2025-02-14 12:10:00|2929.67|2929.17|2931.21|2930.91|2931.72|2931.42|2929.67|2929.17|300
1739535300000|2025-02-14 12:15:00|2931.24|2930.94|2932.5|2932.2|2933.15|2932.81|2931.24|2930.94|358
1739535600000|2025-02-14 12:20:00|2932.51|2932.21|2932.03|2931.53|2932.71|2932.21|2931.93|2931.43|360
1739535900000|2025-02-14 12:25:00|2932.05|2931.55|2932.7|2932.2|2933.33|2932.83|2931.43|2930.94|455
1739536200000|2025-02-14 12:30:00|2932.69|2932.19|2931.23|2930.93|2932.73|2932.23|2931.03|2930.63|248
1739536500000|2025-02-14 12:35:00|2931.26|2930.96|2929.85|2929.35|2931.36|2931.06|2929.57|2929.07|235
1739536800000|2025-02-14 12:40:00|2929.87|2929.37|2929.43|2928.93|2929.94|2929.44|2928.03|2927.61|444
1739537100000|2025-02-14 12:45:00|2929.34|2928.84|2929.88|2929.58|2930.81|2930.31|2929.17|2928.84|273
1739537400000|2025-02-14 12:50:00|2929.83|2929.53|2931.33|2931.03|2931.62|2931.32|2929.78|2929.48|359
1739537700000|2025-02-14 12:55:00|2931.29|2930.99|2931.08|2930.58|2931.34|2930.99|2930.13|2929.63|439
1739538000000|2025-02-14 13:00:00|2931.2|2930.7|2928.17|2927.67|2931.83|2931.51|2927.94|2927.64|578
1739538300000|2025-02-14 13:05:00|2928.03|2927.53|2927.78|2927.48|2929.06|2928.56|2926.43|2926.04|569
1739538600000|2025-02-14 13:10:00|2927.82|2927.52|2927.79|2927.29|2928.3|2927.89|2926.54|2926.24|503
1739538900000|2025-02-14 13:15:00|2927.82|2927.32|2929.03|2928.73|2930.69|2930.34|2926.84|2926.34|631
1739539200000|2025-02-14 13:20:00|2929.07|2928.77|2927.99|2927.69|2930.98|2930.68|2927.23|2926.91|697
1739539500000|2025-02-14 13:25:00|2928.04|2927.74|2928.51|2926.63|2929.3|2928.8|2926.61|2926.25|669
1739539800000|2025-02-14 13:30:00|2928.5|2926.6|2932.53|2932.03|2933.34|2932.95|2927.76|2926.01|740
1739540100000|2025-02-14 13:35:00|2932.44|2931.94|2930.59|2930.29|2933.4|2933.09|2930.17|2929.67|966
1739540400000|2025-02-14 13:40:00|2930.66|2930.36|2918.27|2917.77|2930.68|2930.38|2918.25|2917.75|1133
1739540700000|2025-02-14 13:45:00|2918.25|2917.75|2921.13|2920.83|2921.78|2921.28|2917.86|2917.56|1099
1739541000000|2025-02-14 13:50:00|2921.11|2920.81|2920.23|2919.93|2923.04|2922.62|2919.65|2919.2|947
1739541300000|2025-02-14 13:55:00|2920.24|2919.94|2920.9|2920.4|2921.8|2921.43|2919.57|2919.17|729
1739541600000|2025-02-14 14:00:00|2920.93|2920.43|2919.96|2919.46|2921.34|2920.84|2915.65|2915.35|1093
1739541900000|2025-02-14 14:05:00|2919.81|2919.31|2916.06|2915.76|2920.87|2920.57|2914.49|2914.19|1000
1739542200000|2025-02-14 14:10:00|2916.02|2915.72|2922.4|2922.1|2923.71|2923.41|2915.84|2915.53|1012
1739542500000|2025-02-14 14:15:00|2922.27|2921.97|2924.53|2924.03|2925.37|2924.97|2921.87|2921.37|911
1739542800000|2025-02-14 14:20:00|2924.52|2924.02|2926.56|2926.06|2927.71|2927.3|2924.52|2924.02|839
1739543100000|2025-02-14 14:25:00|2926.57|2926.07|2927.26|2926.76|2928.33|2927.83|2925.47|2924.97|829
1739543400000|2025-02-14 14:30:00|2927.14|2926.64|2924.79|2924.29|2928.71|2928.41|2924|2923.7|910
1739543700000|2025-02-14 14:35:00|2924.82|2924.32|2922.66|2922.16|2924.95|2924.63|2922.13|2921.63|914
1739544000000|2025-02-14 14:40:00|2922.63|2922.13|2923.54|2923.24|2926.47|2925.97|2921.89|2921.39|801
1739544300000|2025-02-14 14:45:00|2923.51|2923.21|2922.49|2921.99|2924.55|2924.24|2918.89|2918.59|825
1739544600000|2025-02-14 14:50:00|2922.44|2921.94|2921.8|2921.3|2922.79|2922.4|2921|2920.5|645
1739544900000|2025-02-14 14:55:00|2921.79|2921.29|2921.33|2921.03|2923.75|2923.41|2920.71|2920.41|793
1739545200000|2025-02-14 15:00:00|2921.21|2920.91|2918.84|2918.34|2922.04|2921.54|2917.18|2916.79|1093
1739545500000|2025-02-14 15:05:00|2918.86|2918.36|2920.26|2919.96|2921.4|2921.1|2917.63|2917.17|822
1739545800000|2025-02-14 15:10:00|2920.04|2919.74|2914.64|2914.34|2920.28|2919.91|2914.64|2914.34|892
1739546100000|2025-02-14 15:15:00|2914.75|2914.45|2909.72|2909.42|2915.99|2915.69|2908.96|2908.66|1242
1739546400000|2025-02-14 15:20:00|2909.75|2909.45|2905.94|2905.64|2910.04|2909.74|2904.11|2903.81|1418
1739546700000|2025-02-14 15:25:00|2905.96|2905.66|2900.58|2900.08|2906.33|2906.03|2897.61|2897.18|1269
1739547000000|2025-02-14 15:30:00|2900.86|2900.36|2896.61|2896.31|2900.86|2900.36|2893.19|2892.89|1268
1739547300000|2025-02-14 15:35:00|2896.59|2896.29|2902.53|2902.23|2903.17|2902.87|2895.55|2895.19|1051
1739547600000|2025-02-14 15:40:00|2902.62|2902.32|2905.54|2905.24|2907.23|2906.93|2902.59|2902.29|940
1739547900000|2025-02-14 15:45:00|2905.73|2905.43|2902.85|2902.55|2906.47|2906.17|2902.38|2902.04|872
1739548200000|2025-02-14 15:50:00|2902.79|2902.49|2901.7|2901.4|2903.44|2903.09|2900.68|2900.28|798
1739548500000|2025-02-14 15:55:00|2901.69|2901.39|2902.11|2901.81|2903.22|2902.92|2900.51|2900.07|932
1739548800000|2025-02-14 16:00:00|2902.13|2901.83|2901.6|2901.3|2902.43|2902.13|2898.85|2898.35|930
1739549100000|2025-02-14 16:05:00|2901.62|2901.32|2902.63|2902.33|2904.11|2903.73|2900.59|2900.29|847
1739549400000|2025-02-14 16:10:00|2902.58|2902.28|2900.28|2899.98|2903.07|2902.76|2900.23|2899.84|713
1739549700000|2025-02-14 16:15:00|2900.26|2899.96|2896.02|2895.72|2901.38|2901.08|2894.77|2894.47|999
1739550000000|2025-02-14 16:20:00|2895.98|2895.68|2894.8|2894.3|2896.12|2895.68|2894.34|2893.97|853
1739550300000|2025-02-14 16:25:00|2894.93|2894.43|2893.7|2893.4|2895.34|2894.95|2893.11|2892.78|724
1739550600000|2025-02-14 16:30:00|2893.53|2893.23|2892.89|2892.39|2894.95|2894.65|2891.43|2890.93|929
1739550900000|2025-02-14 16:35:00|2892.84|2892.34|2895.8|2895.3|2895.92|2895.54|2892.43|2892.06|940
1739551200000|2025-02-14 16:40:00|2895.67|2895.37|2892.66|2892.16|2896.22|2895.86|2892.19|2891.89|881
1739551500000|2025-02-14 16:45:00|2892.6|2892.1|2890.05|2889.55|2894|2893.5|2888.88|2888.43|788
1739551800000|2025-02-14 16:50:00|2889.82|2889.32|2894.8|2894.3|2894.94|2894.44|2889.54|2889.04|717
1739552100000|2025-02-14 16:55:00|2894.86|2894.36|2896.16|2895.66|2897.32|2896.93|2894.66|2894.16|1029
1739552400000|2025-02-14 17:00:00|2896.13|2895.63|2895.81|2895.51|2897.72|2897.22|2894.86|2894.56|1125
1739552700000|2025-02-14 17:05:00|2895.69|2895.39|2895.35|2895.05|2896.02|2895.64|2894.14|2893.66|994
1739553000000|2025-02-14 17:10:00|2895.3|2895|2894.02|2893.52|2895.47|2895.17|2892.91|2892.41|534
1739553300000|2025-02-14 17:15:00|2893.99|2893.49|2894.24|2893.74|2895.66|2895.16|2893.21|2892.71|794
1739553600000|2025-02-14 17:20:00|2894.23|2893.73|2893.91|2893.41|2894.75|2894.25|2893.36|2893|507
1739553900000|2025-02-14 17:25:00|2893.95|2893.45|2893.6|2893.1|2894.55|2894.17|2893.07|2892.57|471
1739554200000|2025-02-14 17:30:00|2893.37|2893.07|2892.88|2892.38|2894.43|2893.97|2892.5|2892|380
1739554500000|2025-02-14 17:35:00|2892.93|2892.43|2891.58|2891.28|2893.65|2893.35|2891.27|2890.82|558
1739554800000|2025-02-14 17:40:00|2891.56|2891.26|2887.76|2887.26|2892.27|2891.88|2886.01|2885.51|765
1739555100000|2025-02-14 17:45:00|2887.67|2887.17|2887.32|2886.82|2888.88|2888.56|2886.91|2886.41|885
1739555400000|2025-02-14 17:50:00|2887.05|2886.75|2887.99|2887.49|2888.16|2887.66|2885.78|2885.39|738
1739555700000|2025-02-14 17:55:00|2888|2887.5|2887.21|2886.91|2888|2887.5|2885.64|2885.14|718
1739556000000|2025-02-14 18:00:00|2887.43|2886.93|2886.06|2885.76|2887.83|2887.38|2885.87|2885.44|753
1739556300000|2025-02-14 18:05:00|2885.89|2885.59|2884.95|2884.45|2886.56|2886.16|2884.42|2884.05|492
1739556600000|2025-02-14 18:10:00|2884.78|2884.48|2884.6|2884.1|2885.49|2885.19|2883.98|2883.56|642
1739556900000|2025-02-14 18:15:00|2884.57|2884.07|2887.88|2887.38|2888.07|2887.65|2884.36|2883.86|830
1739557200000|2025-02-14 18:20:00|2887.9|2887.4|2886.9|2886.6|2888.26|2887.76|2886.84|2886.4|673
1739557500000|2025-02-14 18:25:00|2886.85|2886.55|2886.52|2886.02|2887.18|2886.82|2885.58|2885.09|629
1739557800000|2025-02-14 18:30:00|2886.74|2886.44|2883.6|2883.3|2886.96|2886.66|2883.1|2882.77|513
1739558100000|2025-02-14 18:35:00|2883.66|2883.36|2883.65|2883.35|2883.99|2883.69|2882.46|2881.99|422
1739558400000|2025-02-14 18:40:00|2883.61|2883.31|2883.51|2883.01|2884.03|2883.58|2882.44|2882.09|441
1739558700000|2025-02-14 18:45:00|2883.54|2883.04|2883.73|2883.23|2884.85|2884.4|2882.47|2881.97|460
1739559000000|2025-02-14 18:50:00|2883.71|2883.21|2883.52|2883.02|2885.14|2884.64|2883.34|2882.84|467
1739559300000|2025-02-14 18:55:00|2883.47|2882.97|2883.94|2883.64|2884.47|2883.98|2883.13|2882.78|511
1739559600000|2025-02-14 19:00:00|2884.14|2883.84|2885.37|2884.87|2885.9|2885.4|2883.92|2883.57|519
1739559900000|2025-02-14 19:05:00|2885.39|2884.89|2885.88|2885.38|2886.19|2885.69|2885.28|2884.78|527
1739560200000|2025-02-14 19:10:00|2885.85|2885.35|2884.96|2884.46|2886.01|2885.51|2884.66|2884.34|660
1739560500000|2025-02-14 19:15:00|2884.74|2884.44|2884.39|2883.89|2885.11|2884.76|2883.91|2883.54|531
1739560800000|2025-02-14 19:20:00|2884.41|2883.91|2883.87|2883.37|2884.67|2884.32|2883.66|2883.16|435
1739561100000|2025-02-14 19:25:00|2883.92|2883.42|2883.4|2882.9|2884.06|2883.56|2882.32|2881.82|547
1739561400000|2025-02-14 19:30:00|2883.42|2882.92|2882.75|2882.45|2883.58|2883.15|2882.54|2882.13|588
1739561700000|2025-02-14 19:35:00|2882.68|2882.38|2882.88|2882.58|2883.02|2882.72|2881.85|2881.48|208
1739562000000|2025-02-14 19:40:00|2882.9|2882.6|2882.65|2882.15|2883.05|2882.63|2882.33|2881.91|431
1739562300000|2025-02-14 19:45:00|2882.67|2882.17|2880.72|2880.42|2882.8|2882.46|2880.35|2880.05|403
1739562600000|2025-02-14 19:50:00|2880.75|2880.45|2880.54|2880.24|2880.98|2880.59|2879.38|2879.08|362
1739562900000|2025-02-14 19:55:00|2880.62|2880.12|2880.82|2880.32|2881.2|2880.75|2878.92|2878.53|706
1739563200000|2025-02-14 20:00:00|2880.8|2880.3|2880.79|2880.29|2881.54|2881.24|2880.35|2880.05|630
1739563500000|2025-02-14 20:05:00|2880.78|2880.28|2881.24|2880.94|2881.46|2881.13|2880.59|2880.21|607
1739563800000|2025-02-14 20:10:00|2881.33|2881.03|2880.73|2880.43|2881.47|2881.05|2880.61|2880.31|717
1739564100000|2025-02-14 20:15:00|2880.84|2880.54|2881.9|2881.4|2882.13|2881.78|2880.08|2879.71|632
1739564400000|2025-02-14 20:20:00|2881.82|2881.32|2881.76|2881.26|2882.38|2881.88|2881.68|2881.18|508
1739564700000|2025-02-14 20:25:00|2881.81|2881.31|2882.61|2882.11|2883.19|2882.81|2881.33|2880.9|685
1739565000000|2025-02-14 20:30:00|2882.52|2882.02|2880.31|2879.81|2882.6|2882.1|2880.18|2879.68|669
1739565300000|2025-02-14 20:35:00|2880.35|2879.85|2878.88|2878.58|2880.47|2879.97|2878.45|2878.02|728
1739565600000|2025-02-14 20:40:00|2878.86|2878.56|2879.12|2878.82|2879.85|2879.55|2877.24|2876.8|638
1739565900000|2025-02-14 20:45:00|2879.22|2878.72|2880.61|2880.31|2881.19|2880.83|2878.38|2877.88|767
1739566200000|2025-02-14 20:50:00|2880.6|2880.3|2881.29|2880.99|2881.63|2881.26|2879.71|2879.22|909
1739566500000|2025-02-14 20:55:00|2881.31|2881.01|2885.64|2885.34|2886.46|2886.16|2881.28|2880.98|1180
1739566800000|2025-02-14 21:00:00|2885.81|2885.51|2884.7|2884.2|2886.05|2885.74|2884.36|2883.86|432
1739567100000|2025-02-14 21:05:00|2884.55|2884.25|2884.21|2883.91|2884.9|2884.57|2883.86|2883.48|383
1739567400000|2025-02-14 21:10:00|2884.08|2883.78|2884.26|2883.96|2884.51|2884.14|2883.69|2883.33|321
1739567700000|2025-02-14 21:15:00|2884.23|2883.93|2883.13|2882.83|2884.5|2884.2|2883.12|2882.82|143
1739568000000|2025-02-14 21:20:00|2883.11|2882.81|2883.21|2882.91|2883.42|2883.12|2882.76|2882.46|267
1739568300000|2025-02-14 21:25:00|2883.17|2882.87|2883.71|2883.41|2884.05|2883.71|2883.13|2882.83|318
1739568600000|2025-02-14 21:30:00|2883.73|2883.43|2883.49|2883.19|2884.01|2883.58|2883.31|2882.99|164
1739568900000|2025-02-14 21:35:00|2883.52|2883.22|2883.01|2882.71|2883.83|2883.53|2882.59|2882.09|146
1739569200000|2025-02-14 21:40:00|2883.1|2882.8|2883.26|2882.96|2883.57|2883.27|2883.05|2882.75|157
1739569500000|2025-02-14 21:45:00|2883.29|2882.99|2883.75|2883.45|2883.88|2883.54|2882.96|2882.66|152
1739569800000|2025-02-14 21:50:00|2883.87|2883.37|2883.31|2883.01|2883.97|2883.67|2883.07|2882.77|153
1739570100000|2025-02-14 21:55:00|2883.49|2883.19|2882.88|2882.38|2883.65|2883.24|2882.15|2881.65|374
1739746800000|2025-02-16 23:00:00|2887.6|2884.8|2893.8|2893.3|2894.8|2893.69|2887.13|2882.13|386
1739747100000|2025-02-16 23:05:00|2895.33|2892.8|2894.55|2891.1|2895.76|2893.41|2890.3|2886.46|615
1739747400000|2025-02-16 23:10:00|2893.4|2892.1|2893.94|2893.44|2895.18|2893.68|2892.6|2888.52|327
1739747700000|2025-02-16 23:15:00|2894.62|2892.62|2892.7|2892.2|2894.87|2893.3|2892.05|2889.98|393
1739748000000|2025-02-16 23:20:00|2892.4|2891.9|2887.95|2887.45|2893.53|2892.28|2887.57|2886.27|515
1739748300000|2025-02-16 23:25:00|2888.04|2887.54|2884.12|2883.62|2889.08|2888.02|2880.9|2879.5|704
1739748600000|2025-02-16 23:30:00|2883.95|2881.56|2880.51|2880.01|2884.89|2883.36|2879.31|2878.95|589
1739748900000|2025-02-16 23:35:00|2880.1|2879.6|2880.08|2879.58|2882.25|2881.75|2879.85|2879.35|432
1739749200000|2025-02-16 23:40:00|2880.13|2879.63|2881.72|2881.22|2882.45|2881.95|2879.9|2879.4|496
1739749500000|2025-02-16 23:45:00|2881.71|2881.21|2878.9|2878.4|2883.53|2881.65|2878.7|2877.76|457
1739749800000|2025-02-16 23:50:00|2878.95|2878.45|2880.04|2879.54|2882.91|2881.77|2878.8|2877.23|460
1739750100000|2025-02-16 23:55:00|2880.17|2879.67|2879.47|2879.17|2881.4|2880.9|2879.22|2878.72|396
1739750400000|2025-02-17 00:00:00|2879.48|2879.18|2884.68|2884.38|2884.94|2884.43|2879.48|2879.09|601
1739750700000|2025-02-17 00:05:00|2884.77|2884.47|2886.82|2886.32|2887.11|2886.61|2884.32|2883.82|489
1739751000000|2025-02-17 00:10:00|2886.81|2886.31|2886.14|2885.64|2888.2|2887.9|2885.83|2885.33|380
1739751300000|2025-02-17 00:15:00|2886.15|2885.65|2886.66|2886.16|2887.34|2886.84|2885.81|2885.31|294
1739751600000|2025-02-17 00:20:00|2886.9|2886.4|2887.46|2886.96|2888.5|2888|2886.61|2886.11|477
1739751900000|2025-02-17 00:25:00|2887.4|2886.9|2882.58|2882.08|2887.88|2886.93|2882.29|2881.19|469
1739752200000|2025-02-17 00:30:00|2882.52|2882.02|2884.48|2883.98|2884.48|2883.98|2882.36|2881.86|311
1739752500000|2025-02-17 00:35:00|2884.49|2883.99|2886.31|2885.81|2887.72|2887.22|2884.24|2883.74|412
1739752800000|2025-02-17 00:40:00|2886.25|2885.75|2885.09|2884.59|2886.6|2886.1|2884.7|2884.2|451
1739753100000|2025-02-17 00:45:00|2885.15|2884.65|2884.8|2884.3|2885.35|2884.9|2884.11|2883.61|359
1739753400000|2025-02-17 00:50:00|2884.78|2884.28|2884.32|2883.82|2884.99|2884.49|2883.88|2883.38|333
1739753700000|2025-02-17 00:55:00|2884.33|2883.83|2883.74|2883.24|2884.93|2884.43|2883.53|2883.03|411
1739754000000|2025-02-17 01:00:00|2884.14|2883.44|2885.98|2885.48|2886.78|2886.28|2882.65|2882.15|895
1739754300000|2025-02-17 01:05:00|2885.94|2885.44|2887.75|2887.25|2889.01|2888.09|2885.82|2885.32|903
1739754600000|2025-02-17 01:10:00|2887.63|2887.13|2888.88|2888.38|2889.68|2889.04|2885.87|2885.37|992
1739754900000|2025-02-17 01:15:00|2888.94|2888.44|2889.49|2888.99|2890.39|2889.89|2887.6|2887.1|656
1739755200000|2025-02-17 01:20:00|2889.5|2889|2888.75|2888.25|2890.11|2889.61|2888.59|2888.09|829
1739755500000|2025-02-17 01:25:00|2888.82|2888.32|2890.87|2890.37|2891.6|2891.1|2887.82|2887.32|783
1739755800000|2025-02-17 01:30:00|2890.88|2890.38|2892.73|2892.23|2894.54|2894.05|2890.86|2890.36|1001
1739756100000|2025-02-17 01:35:00|2892.76|2892.26|2895.84|2895.34|2897.16|2896.12|2892.46|2891.96|861
1739756400000|2025-02-17 01:40:00|2895.87|2895.37|2895.36|2894.86|2896.53|2896.03|2894.66|2894.16|942
1739756700000|2025-02-17 01:45:00|2895.38|2894.88|2894.55|2894.05|2895.38|2894.88|2892.31|2891.82|957
1739757000000|2025-02-17 01:50:00|2894.51|2894.01|2896.44|2895.94|2896.48|2895.98|2894.47|2893.97|631
1739757300000|2025-02-17 01:55:00|2896.37|2895.87|2895.73|2895.23|2896.85|2896.35|2895.29|2894.79|743
1739757600000|2025-02-17 02:00:00|2896.08|2895.58|2895.24|2894.74|2896.4|2895.9|2894.58|2894.08|922
1739757900000|2025-02-17 02:05:00|2895|2894.5|2895.2|2894.7|2896.36|2895.86|2894.4|2893.9|685
1739758200000|2025-02-17 02:10:00|2895.22|2894.72|2897.97|2897.47|2898.02|2897.52|2894.92|2894.42|660
1739758500000|2025-02-17 02:15:00|2898.06|2897.56|2895.35|2894.85|2898.06|2897.56|2895.04|2894.54|530
1739758800000|2025-02-17 02:20:00|2895.41|2894.91|2896.3|2895.8|2896.3|2895.8|2894.85|2894.35|456
1739759100000|2025-02-17 02:25:00|2896.26|2895.76|2896.83|2896.33|2897.51|2897.01|2895.59|2895.09|564
1739759400000|2025-02-17 02:30:00|2896.84|2896.34|2896.1|2895.6|2897.1|2896.6|2894.43|2893.93|741
1739759700000|2025-02-17 02:35:00|2896.05|2895.55|2898.63|2898.13|2899.69|2899.19|2895.77|2895.27|835
1739760000000|2025-02-17 02:40:00|2898.62|2898.12|2898.76|2898.26|2900.19|2899.69|2898.52|2898.02|759
1739760300000|2025-02-17 02:45:00|2898.71|2898.21|2898.71|2898.21|2899.36|2898.67|2897.13|2896.63|606
1739760600000|2025-02-17 02:50:00|2898.74|2898.24|2899.19|2898.69|2899.59|2899.09|2897.66|2897.16|616
1739760900000|2025-02-17 02:55:00|2899.31|2898.81|2899.62|2899.12|2900.3|2899.27|2898.47|2897.87|590
1739761200000|2025-02-17 03:00:00|2899.7|2899.2|2900.23|2899.73|2900.71|2900.21|2898.18|2897.68|886
1739761500000|2025-02-17 03:05:00|2900.25|2899.75|2899.89|2899.39|2900.65|2900.15|2899.32|2898.82|603
1739761800000|2025-02-17 03:10:00|2900.03|2899.53|2900.8|2900.3|2900.94|2900.44|2899.88|2899.38|690
1739762100000|2025-02-17 03:15:00|2900.83|2900.33|2900.5|2900|2901.63|2901.13|2900.05|2899.55|747
1739762400000|2025-02-17 03:20:00|2900.38|2899.88|2900.07|2899.57|2900.73|2900.23|2899.5|2899|735
1739762700000|2025-02-17 03:25:00|2900.12|2899.62|2901.37|2900.87|2901.45|2900.95|2899.78|2899.28|772
1739763000000|2025-02-17 03:30:00|2901.38|2900.88|2902.44|2901.94|2902.66|2902.16|2901.07|2900.57|460
1739763300000|2025-02-17 03:35:00|2902.3|2901.8|2903.78|2903.28|2904.3|2903.8|2902.01|2901.51|676
1739763600000|2025-02-17 03:40:00|2903.8|2903.3|2903.53|2903.03|2903.94|2903.44|2903.08|2902.6|475
1739763900000|2025-02-17 03:45:00|2903.5|2903|2903.62|2903.12|2904.97|2904.47|2903.2|2902.7|489
1739764200000|2025-02-17 03:50:00|2903.63|2903.13|2904.1|2903.6|2904.37|2903.87|2903.48|2902.98|484
1739764500000|2025-02-17 03:55:00|2904.09|2903.59|2903.86|2903.36|2904.56|2904.06|2903.47|2902.97|414
1739764800000|2025-02-17 04:00:00|2903.83|2903.33|2904.07|2903.57|2905.04|2904.54|2902.93|2902.5|555
1739765100000|2025-02-17 04:05:00|2904.13|2903.63|2903.89|2903.39|2904.88|2904.5|2903.35|2902.85|469
1739765400000|2025-02-17 04:10:00|2903.81|2903.31|2903.72|2903.22|2904.74|2904.24|2902.87|2902.37|518
1739765700000|2025-02-17 04:15:00|2903.7|2903.2|2904.6|2904.1|2904.62|2904.12|2903.56|2903.06|316
1739766000000|2025-02-17 04:20:00|2904.59|2904.09|2904.87|2904.37|2905.3|2904.87|2904.05|2903.55|478
1739766300000|2025-02-17 04:25:00|2904.88|2904.38|2904.23|2903.73|2905.05|2904.64|2904.1|2903.6|429
1739766600000|2025-02-17 04:30:00|2904.14|2903.64|2903.89|2903.59|2904.4|2903.93|2903.68|2903.18|228
1739766900000|2025-02-17 04:35:00|2903.87|2903.57|2901.35|2900.85|2904.27|2903.95|2901.33|2900.83|416
1739767200000|2025-02-17 04:40:00|2901.3|2900.8|2902.03|2901.53|2902.41|2901.91|2900.67|2900.17|566
1739767500000|2025-02-17 04:45:00|2901.84|2901.34|2899.62|2899.12|2902.1|2901.6|2899.16|2898.66|793
1739767800000|2025-02-17 04:50:00|2899.59|2899.09|2900.61|2900.11|2900.61|2900.11|2898.84|2898.34|657
1739768100000|2025-02-17 04:55:00|2900.45|2899.95|2899.81|2899.31|2900.74|2900.24|2899.52|2899.02|587
1739768400000|2025-02-17 05:00:00|2899.72|2899.22|2901.04|2900.54|2901.08|2900.58|2899.5|2899|640
1739768700000|2025-02-17 05:05:00|2901.01|2900.51|2901.11|2900.61|2901.22|2900.72|2899.42|2898.92|540
1739769000000|2025-02-17 05:10:00|2901.05|2900.55|2900.77|2900.27|2901.16|2900.66|2900.14|2899.64|531
1739769300000|2025-02-17 05:15:00|2900.76|2900.26|2901.08|2900.78|2901.8|2901.3|2900.44|2899.94|526
1739769600000|2025-02-17 05:20:00|2901.11|2900.81|2902.33|2901.83|2902.37|2901.87|2899.95|2899.45|604
1739769900000|2025-02-17 05:25:00|2902.39|2901.89|2903.5|2903|2905.65|2905.15|2902.18|2901.68|692
1739770200000|2025-02-17 05:30:00|2903.65|2903.15|2901.69|2901.19|2904.09|2903.59|2901.53|2901.03|789
1739770500000|2025-02-17 05:35:00|2901.66|2901.16|2901.92|2901.42|2902.46|2901.96|2900.17|2899.67|658
1739770800000|2025-02-17 05:40:00|2901.91|2901.41|2902.36|2901.86|2902.52|2902.02|2901.31|2900.81|689
1739771100000|2025-02-17 05:45:00|2902.37|2901.87|2900.7|2900.2|2902.88|2902.55|2900.52|2900.02|650
1739771400000|2025-02-17 05:50:00|2900.71|2900.21|2899.7|2899.2|2900.8|2900.3|2899.26|2898.76|651
1739771700000|2025-02-17 05:55:00|2899.65|2899.15|2896.72|2896.22|2899.65|2899.15|2896.45|2895.95|973
1739772000000|2025-02-17 06:00:00|2896.52|2896.02|2894.13|2893.63|2896.94|2896.44|2892.24|2891.74|1026
1739772300000|2025-02-17 06:05:00|2894.14|2893.64|2892.12|2891.62|2894.79|2894.29|2891.41|2890.91|950
1739772600000|2025-02-17 06:10:00|2892.14|2891.64|2893.4|2892.9|2894.49|2893.99|2891.06|2890.56|923
1739772900000|2025-02-17 06:15:00|2893.34|2892.84|2892.69|2892.19|2894.58|2894.08|2892|2891.5|656
1739773200000|2025-02-17 06:20:00|2892.68|2892.18|2891.65|2891.35|2893.18|2892.68|2891.11|2890.67|658
1739773500000|2025-02-17 06:25:00|2891.71|2891.41|2890.02|2889.52|2892.41|2891.91|2888.5|2888.2|1029
1739773800000|2025-02-17 06:30:00|2890.04|2889.54|2893|2892.5|2893.07|2892.66|2889.45|2889.06|727
1739774100000|2025-02-17 06:35:00|2893.02|2892.52|2894.02|2893.52|2894.53|2894.03|2892.6|2892.1|750
1739774400000|2025-02-17 06:40:00|2894.03|2893.53|2896.22|2895.72|2896.61|2896.11|2893.68|2893.18|623
1739774700000|2025-02-17 06:45:00|2896.25|2895.75|2895.8|2895.3|2898.26|2897.76|2895.16|2894.66|648
1739775000000|2025-02-17 06:50:00|2895.81|2895.31|2896.06|2895.56|2896.43|2895.93|2895.31|2894.81|546
1739775300000|2025-02-17 06:55:00|2896.13|2895.63|2896.81|2896.31|2897.58|2897.13|2895.98|2895.48|813
1739775600000|2025-02-17 07:00:00|2896.85|2896.35|2898.11|2897.61|2898.13|2897.65|2896.75|2896.25|583
1739775900000|2025-02-17 07:05:00|2897.95|2897.45|2898.86|2898.36|2899.54|2899.13|2897.73|2897.23|846
1739776200000|2025-02-17 07:10:00|2898.83|2898.33|2900.82|2900.32|2901.32|2900.84|2898.79|2898.32|1037
1739776500000|2025-02-17 07:15:00|2900.93|2900.43|2899.86|2899.36|2900.93|2900.48|2899.35|2898.85|1093
1739776800000|2025-02-17 07:20:00|2899.78|2899.28|2899.74|2899.24|2900.43|2900.01|2899.29|2898.87|735
1739777100000|2025-02-17 07:25:00|2899.75|2899.25|2900.08|2899.58|2900.36|2899.86|2899.26|2898.88|486
1739777400000|2025-02-17 07:30:00|2900.06|2899.56|2899.36|2898.86|2900.1|2899.66|2899.35|2898.85|438
1739777700000|2025-02-17 07:35:00|2899.35|2898.85|2900.24|2899.74|2900.34|2899.84|2899.19|2898.71|468
1739778000000|2025-02-17 07:40:00|2900.19|2899.69|2901.28|2900.98|2902.54|2902.23|2899.87|2899.37|743
1739778300000|2025-02-17 07:45:00|2901.3|2901|2900.76|2900.26|2901.56|2901.15|2900.52|2900.02|511
1739778600000|2025-02-17 07:50:00|2900.77|2900.27|2900.14|2899.84|2901.24|2900.74|2899.44|2899.02|898
1739778900000|2025-02-17 07:55:00|2900.12|2899.82|2902.82|2902.32|2903.82|2903.32|2899.89|2899.49|902
1739779200000|2025-02-17 08:00:00|2902.83|2902.33|2900.94|2900.44|2903.04|2902.57|2900.46|2900.14|630
1739779500000|2025-02-17 08:05:00|2900.89|2900.39|2901.51|2901.01|2902.28|2901.78|2899.94|2899.64|407
1739779800000|2025-02-17 08:10:00|2901.5|2901|2900.56|2900.06|2902.32|2901.82|2900.51|2900.01|607
1739780100000|2025-02-17 08:15:00|2900.52|2900.02|2900.71|2900.21|2901.03|2900.53|2899.76|2899.26|1067
1739780400000|2025-02-17 08:20:00|2900.68|2900.18|2900.02|2899.52|2901.33|2900.83|2899.39|2898.89|918
1739780700000|2025-02-17 08:25:00|2900.04|2899.54|2899.74|2899.24|2900.63|2900.26|2899.26|2898.78|1066
1739781000000|2025-02-17 08:30:00|2899.71|2899.21|2898.7|2898.2|2900.68|2900.24|2898.38|2897.96|893
1739781300000|2025-02-17 08:35:00|2898.68|2898.18|2897.48|2896.98|2898.68|2898.18|2895.32|2895|1233
1739781600000|2025-02-17 08:40:00|2897.46|2896.96|2898.31|2897.81|2898.92|2898.42|2896.61|2896.16|748
1739781900000|2025-02-17 08:45:00|2898.33|2897.83|2901.19|2900.69|2901.97|2901.48|2898.18|2897.68|798
1739782200000|2025-02-17 08:50:00|2901.17|2900.67|2900.2|2899.7|2901.6|2901.1|2900.1|2899.6|563
1739782500000|2025-02-17 08:55:00|2900.15|2899.65|2900.58|2900.08|2900.97|2900.47|2899.66|2899.36|491
1739782800000|2025-02-17 09:00:00|2900.51|2900.21|2903.15|2902.65|2904.34|2903.84|2900.51|2900.21|850
1739783100000|2025-02-17 09:05:00|2903.14|2902.64|2902.11|2901.61|2903.16|2902.68|2902.03|2901.53|728
1739783400000|2025-02-17 09:10:00|2902.1|2901.6|2903.4|2902.9|2903.77|2903.4|2901.21|2900.82|961
1739783700000|2025-02-17 09:15:00|2903.37|2902.87|2904.44|2903.94|2906.57|2906.27|2903.11|2902.61|1099
1739784000000|2025-02-17 09:20:00|2904.48|2903.98|2904.9|2904.4|2906.78|2906.28|2903.63|2903.13|864
1739784300000|2025-02-17 09:25:00|2904.89|2904.39|2903.03|2902.53|2905|2904.5|2902.64|2902.14|679
1739784600000|2025-02-17 09:30:00|2903.05|2902.55|2902.92|2902.42|2903.94|2903.44|2902.75|2902.25|681
1739784900000|2025-02-17 09:35:00|2902.89|2902.39|2902.5|2902|2903.11|2902.61|2902.42|2901.92|676
1739785200000|2025-02-17 09:40:00|2902.56|2902.06|2903.66|2903.16|2904.19|2903.69|2902|2901.56|737
1739785500000|2025-02-17 09:45:00|2903.57|2903.07|2903.58|2903.08|2903.97|2903.51|2902.38|2901.99|593
1739785800000|2025-02-17 09:50:00|2903.64|2903.14|2903.68|2903.18|2904|2903.5|2903.18|2902.68|441
1739786100000|2025-02-17 09:55:00|2903.7|2903.2|2902.8|2902.5|2904.06|2903.68|2902.69|2902.22|572
1739786400000|2025-02-17 10:00:00|2902.78|2902.48|2902.54|2902.04|2903.26|2902.82|2901.8|2901.42|720
1739786700000|2025-02-17 10:05:00|2902.61|2902.11|2902.55|2902.05|2902.95|2902.45|2902.08|2901.58|462
1739787000000|2025-02-17 10:10:00|2902.43|2901.93|2902.36|2901.86|2902.68|2902.28|2901.88|2901.45|635
1739787300000|2025-02-17 10:15:00|2902.4|2901.9|2902.56|2902.06|2903.2|2902.85|2902.12|2901.62|676
1739787600000|2025-02-17 10:20:00|2902.46|2901.96|2901.56|2901.26|2902.58|2902.14|2901.54|2901.1|404
1739787900000|2025-02-17 10:25:00|2901.58|2901.28|2898.52|2898.22|2901.59|2901.29|2898.2|2897.84|719
1739788200000|2025-02-17 10:30:00|2898.51|2898.21|2895.81|2895.51|2898.99|2898.67|2895.77|2895.47|571
1739788500000|2025-02-17 10:35:00|2895.86|2895.56|2899.84|2899.34|2900.07|2899.57|2895.81|2895.51|909
1739788800000|2025-02-17 10:40:00|2899.82|2899.32|2898.68|2898.18|2901.22|2900.72|2898.58|2898.11|551
1739789100000|2025-02-17 10:45:00|2898.69|2898.19|2899.17|2898.67|2899.47|2898.99|2898.05|2897.65|651
1739789400000|2025-02-17 10:50:00|2899.18|2898.68|2901.73|2901.23|2902.13|2901.7|2898.86|2898.48|669
1739789700000|2025-02-17 10:55:00|2901.74|2901.24|2903.01|2902.71|2903.16|2902.78|2901.49|2900.99|717
1739790000000|2025-02-17 11:00:00|2903.06|2902.76|2903.8|2903.3|2904.14|2903.74|2903.01|2902.64|556
1739790300000|2025-02-17 11:05:00|2903.79|2903.29|2901.28|2900.78|2904.26|2903.76|2901.17|2900.67|612
1739790600000|2025-02-17 11:10:00|2901.24|2900.74|2899.8|2899.3|2901.3|2900.8|2899.43|2898.93|533
1739790900000|2025-02-17 11:15:00|2899.65|2899.15|2898.67|2898.17|2900.22|2899.72|2898.5|2898|746
1739791200000|2025-02-17 11:20:00|2898.63|2898.13|2900.97|2900.47|2901.01|2900.51|2898.04|2897.74|690
1739791500000|2025-02-17 11:25:00|2900.88|2900.38|2900.14|2899.84|2901.54|2901.04|2899.43|2899.11|385
1739791800000|2025-02-17 11:30:00|2900.3|2899.8|2900.86|2900.36|2901.43|2900.93|2899.77|2899.39|367
1739792100000|2025-02-17 11:35:00|2900.84|2900.34|2901.25|2900.75|2901.41|2900.91|2900.24|2899.9|465
1739792400000|2025-02-17 11:40:00|2901.27|2900.77|2900.85|2900.35|2901.63|2901.13|2900.49|2899.99|571
1739792700000|2025-02-17 11:45:00|2900.87|2900.37|2900.8|2900.3|2900.99|2900.49|2900.47|2899.97|574
1739793000000|2025-02-17 11:50:00|2900.79|2900.29|2900.01|2899.51|2901.53|2901.03|2899.79|2899.29|536
1739793300000|2025-02-17 11:55:00|2899.99|2899.49|2901.28|2900.78|2901.41|2900.92|2899.75|2899.25|686
1739793600000|2025-02-17 12:00:00|2901.43|2900.93|2899.85|2899.35|2901.97|2901.47|2899.57|2899.18|620
1739793900000|2025-02-17 12:05:00|2899.82|2899.32|2897.84|2897.54|2899.82|2899.41|2897.3|2896.8|856
1739794200000|2025-02-17 12:10:00|2897.88|2897.58|2897.74|2897.24|2898.38|2897.88|2897.05|2896.61|482
1739794500000|2025-02-17 12:15:00|2897.73|2897.23|2896.17|2895.67|2897.77|2897.27|2895.77|2895.39|693
1739794800000|2025-02-17 12:20:00|2896.16|2895.86|2895.96|2895.46|2897.57|2897.12|2895.86|2895.46|623
1739795100000|2025-02-17 12:25:00|2896.2|2895.7|2897.46|2896.96|2899.53|2899.03|2895.86|2895.36|584
1739795400000|2025-02-17 12:30:00|2897.3|2896.8|2898.3|2897.8|2898.95|2898.45|2897.03|2896.53|543
1739795700000|2025-02-17 12:35:00|2898.33|2897.83|2899.81|2899.31|2900.13|2899.63|2898.33|2897.83|516
1739796000000|2025-02-17 12:40:00|2899.83|2899.33|2899.55|2899.05|2900.24|2899.74|2899.03|2898.59|394
1739796300000|2025-02-17 12:45:00|2899.76|2899.26|2899.54|2899.04|2900.66|2900.16|2898.98|2898.6|494
1739796600000|2025-02-17 12:50:00|2899.51|2899.01|2898.98|2898.68|2900.67|2900.17|2898.86|2898.51|398
1739796900000|2025-02-17 12:55:00|2898.96|2898.66|2897.95|2897.45|2898.96|2898.66|2897.86|2897.36|586
1739797200000|2025-02-17 13:00:00|2897.91|2897.41|2898.11|2897.61|2898.88|2898.38|2897.47|2897.17|1083
1739797500000|2025-02-17 13:05:00|2898.14|2897.64|2897.54|2897.04|2898.95|2898.45|2896.94|2896.61|853
1739797800000|2025-02-17 13:10:00|2897.52|2897.22|2897.81|2897.51|2898.56|2898.06|2896.94|2896.64|723
1739798100000|2025-02-17 13:15:00|2897.84|2897.54|2898.32|2898.02|2899.34|2898.84|2897.55|2897.05|758
1739798400000|2025-02-17 13:20:00|2898.35|2898.05|2897.09|2896.59|2898.55|2898.15|2895.92|2895.52|700
1739798700000|2025-02-17 13:25:00|2897.03|2896.53|2897.89|2897.59|2899.46|2899.06|2896.86|2896.36|664
1739799000000|2025-02-17 13:30:00|2897.94|2897.64|2898.17|2897.67|2899.34|2898.85|2897.74|2897.37|812
1739799300000|2025-02-17 13:35:00|2898.15|2897.65|2898.04|2897.54|2898.68|2898.18|2896.85|2896.55|649
1739799600000|2025-02-17 13:40:00|2898.02|2897.52|2897.01|2896.51|2898.22|2897.83|2896.48|2896.1|867
1739799900000|2025-02-17 13:45:00|2897|2896.5|2897.41|2896.91|2898.09|2897.69|2896.56|2896.16|551
1739800200000|2025-02-17 13:50:00|2897.44|2896.94|2897.01|2896.51|2898.62|2898.25|2896.02|2895.58|562
1739800500000|2025-02-17 13:55:00|2897|2896.5|2897.1|2896.6|2897.24|2896.74|2896.02|2895.63|840
1739800800000|2025-02-17 14:00:00|2897.13|2896.63|2897.94|2897.44|2898.56|2898.06|2896.77|2896.27|969
1739801100000|2025-02-17 14:05:00|2897.91|2897.41|2897.66|2897.16|2899.15|2898.67|2897.28|2896.78|910
1739801400000|2025-02-17 14:10:00|2897.59|2897.09|2897.77|2897.27|2898.2|2897.73|2897.15|2896.65|728
1739801700000|2025-02-17 14:15:00|2897.78|2897.28|2898.25|2897.75|2898.85|2898.35|2897.67|2897.17|686
1739802000000|2025-02-17 14:20:00|2898.27|2897.77|2898.69|2898.19|2898.83|2898.53|2897.86|2897.49|588
1739802300000|2025-02-17 14:25:00|2898.63|2898.13|2898.28|2897.78|2899.15|2898.85|2897.09|2896.65|958
1739802600000|2025-02-17 14:30:00|2898.32|2897.82|2898.89|2898.59|2899.45|2899.15|2897.89|2897.51|1005
1739802900000|2025-02-17 14:35:00|2898.86|2898.56|2899.86|2899.56|2900.58|2900.24|2898.85|2898.45|1116
1739803200000|2025-02-17 14:40:00|2899.9|2899.6|2900.21|2899.71|2900.51|2900.21|2899.38|2898.93|827
1739803500000|2025-02-17 14:45:00|2900.19|2899.69|2900.61|2900.31|2901.34|2900.93|2899.37|2898.93|889
1739803800000|2025-02-17 14:50:00|2900.71|2900.21|2900.58|2900.28|2901.62|2901.2|2900.19|2899.82|953
1739804100000|2025-02-17 14:55:00|2900.57|2900.27|2903.22|2902.92|2904.28|2903.85|2900.52|2900.15|1213
1739804400000|2025-02-17 15:00:00|2903.25|2902.95|2901.33|2900.83|2904.41|2904.1|2900.76|2900.45|1004
1739804700000|2025-02-17 15:05:00|2901.32|2900.82|2900.68|2900.18|2901.32|2900.82|2899.33|2898.89|944
1739805000000|2025-02-17 15:10:00|2900.64|2900.14|2900.82|2900.32|2901.89|2901.49|2900.4|2900.02|836
1739805300000|2025-02-17 15:15:00|2900.66|2900.16|2899.81|2899.31|2900.75|2900.25|2899.28|2898.78|966
1739805600000|2025-02-17 15:20:00|2899.78|2899.28|2901.53|2901.23|2902.19|2901.82|2899.18|2898.7|999
1739805900000|2025-02-17 15:25:00|2901.57|2901.27|2899.9|2899.4|2901.68|2901.27|2899.42|2899.1|622
1739806200000|2025-02-17 15:30:00|2899.86|2899.56|2901.21|2900.71|2901.25|2900.85|2899.86|2899.48|450
1739806500000|2025-02-17 15:35:00|2901.18|2900.68|2900.75|2900.25|2901.52|2901.2|2900.52|2900.14|481
1739806800000|2025-02-17 15:40:00|2900.74|2900.24|2899.69|2899.19|2901.22|2900.84|2899.34|2898.97|487
1739807100000|2025-02-17 15:45:00|2899.53|2899.23|2899.36|2898.86|2900.29|2899.83|2898.74|2898.33|635
1739807400000|2025-02-17 15:50:00|2899.29|2898.99|2898.72|2898.42|2899.71|2899.36|2898.16|2897.83|599
1739807700000|2025-02-17 15:55:00|2898.82|2898.32|2899.41|2899.11|2899.8|2899.45|2898.53|2898.12|748
1739808000000|2025-02-17 16:00:00|2899.43|2899.13|2900.47|2900.17|2901.15|2900.85|2899.16|2898.86|767
1739808300000|2025-02-17 16:05:00|2900.49|2900.19|2900.42|2900.12|2901.47|2901.08|2900.2|2899.9|474
1739808600000|2025-02-17 16:10:00|2900.52|2900.02|2901.1|2900.6|2901.14|2900.84|2900.07|2899.67|464
1739808900000|2025-02-17 16:15:00|2901.09|2900.8|2900.1|2899.6|2901.09|2900.8|2899.84|2899.44|601
1739809200000|2025-02-17 16:20:00|2900.07|2899.57|2898.21|2897.71|2900.47|2900.17|2898.01|2897.51|364
1739809500000|2025-02-17 16:25:00|2898.33|2897.83|2898.36|2897.86|2898.79|2898.35|2897.92|2897.53|395
1739809800000|2025-02-17 16:30:00|2898.39|2897.89|2898.09|2897.59|2898.77|2898.27|2897.9|2897.4|421
1739810100000|2025-02-17 16:35:00|2898.1|2897.6|2897.19|2896.89|2898.46|2897.96|2896.83|2896.43|748
1739810400000|2025-02-17 16:40:00|2897.17|2896.87|2897.18|2896.68|2898.27|2897.77|2896.92|2896.42|571
1739810700000|2025-02-17 16:45:00|2897.17|2896.67|2897.97|2897.67|2898.18|2897.83|2896.79|2896.29|258
1739811000000|2025-02-17 16:50:00|2898.03|2897.53|2900.11|2899.61|2900.15|2899.79|2897.9|2897.4|396
1739811300000|2025-02-17 16:55:00|2900.08|2899.58|2899.37|2899.07|2900.59|2900.12|2898.79|2898.48|429
1739811600000|2025-02-17 17:00:00|2899.52|2899.02|2899.66|2899.36|2900.05|2899.6|2899.06|2898.7|449
1739811900000|2025-02-17 17:05:00|2899.73|2899.43|2898.52|2898.22|2900.01|2899.53|2898.29|2897.79|374
1739812200000|2025-02-17 17:10:00|2898.54|2898.24|2899.01|2898.51|2899.54|2899.11|2898.41|2897.91|400
1739812500000|2025-02-17 17:15:00|2899.03|2898.53|2899.6|2899.3|2899.66|2899.3|2898.83|2898.33|247
1739812800000|2025-02-17 17:20:00|2899.62|2899.32|2899.07|2898.57|2900.07|2899.57|2898.83|2898.45|304
1739813100000|2025-02-17 17:25:00|2899.1|2898.6|2899.39|2899.09|2899.73|2899.31|2898.93|2898.48|295
1739813400000|2025-02-17 17:30:00|2899.41|2899.11|2898.99|2898.69|2899.77|2899.27|2898.86|2898.46|201
1739813700000|2025-02-17 17:35:00|2899.14|2898.64|2899.06|2898.76|2899.29|2898.98|2898.69|2898.19|277
1739814000000|2025-02-17 17:40:00|2899|2898.7|2898.92|2898.62|2899.42|2898.97|2898.8|2898.45|210
1739814300000|2025-02-17 17:45:00|2898.91|2898.61|2898.69|2898.39|2898.97|2898.62|2898.25|2897.95|245
1739814600000|2025-02-17 17:50:00|2898.7|2898.4|2898.51|2898.21|2899.05|2898.64|2898.23|2897.86|265
1739814900000|2025-02-17 17:55:00|2898.53|2898.23|2898.66|2898.36|2898.93|2898.59|2898.41|2898.09|251
1739815200000|2025-02-17 18:00:00|2898.68|2898.38|2898.88|2898.58|2899.44|2899.08|2898.47|2898.17|288
1739815500000|2025-02-17 18:05:00|2899|2898.5|2898.64|2898.34|2899.12|2898.79|2898.5|2898.18|259
1739815800000|2025-02-17 18:10:00|2898.62|2898.32|2897.96|2897.46|2898.63|2898.32|2897.3|2897|273
1739816100000|2025-02-17 18:15:00|2898.04|2897.54|2898|2897.7|2898.32|2898.01|2897.72|2897.37|281
1739816400000|2025-02-17 18:20:00|2897.99|2897.69|2898.49|2898.19|2898.79|2898.34|2897.66|2897.36|301
1739816700000|2025-02-17 18:25:00|2898.61|2898.11|2898.43|2898.13|2898.72|2898.33|2898.2|2897.79|277
1739817000000|2025-02-17 18:30:00|2898.37|2898.07|2897.73|2897.43|2898.72|2898.37|2897.61|2897.31|227
1739817300000|2025-02-17 18:35:00|2897.82|2897.32|2898.08|2897.78|2898.15|2897.85|2897.48|2897.06|193
1739817600000|2025-02-17 18:40:00|2898.1|2897.8|2898.24|2897.94|2898.36|2898.03|2897.81|2897.46|180
1739817900000|2025-02-17 18:45:00|2898.27|2897.97|2898.4|2898.1|2898.68|2898.38|2898.07|2897.67|156
1739818200000|2025-02-17 18:50:00|2898.39|2898.09|2898.14|2897.84|2898.61|2898.26|2897.33|2897.03|220
1739818500000|2025-02-17 18:55:00|2898.22|2897.72|2898.45|2898.15|2898.63|2898.25|2897.98|2897.58|157
1739818800000|2025-02-17 19:00:00|2898.43|2898.13|2898.12|2897.82|2898.62|2898.32|2897.75|2897.4|244
1739819100000|2025-02-17 19:05:00|2898.13|2897.83|2898.06|2897.76|2898.15|2897.85|2897.7|2897.4|185
1739819400000|2025-02-17 19:10:00|2898.01|2897.71|2897.53|2897.23|2898.09|2897.79|2897.53|2897.23|87
1739819700000|2025-02-17 19:15:00|2897.54|2897.24|2898.67|2898.17|2898.67|2898.32|2897.06|2896.72|266
1739820000000|2025-02-17 19:20:00|2898.65|2898.15|2898.19|2897.89|2898.77|2898.41|2898.04|2897.64|184
1739820300000|2025-02-17 19:25:00|2898.22|2897.92|2899.03|2898.53|2899.11|2898.76|2898.09|2897.68|202
1739833200000|2025-02-17 23:00:00|2899.25|2898.75|2899.21|2898.71|2901.19|2898.77|2898.68|2896.53|109
1739833500000|2025-02-17 23:05:00|2899.15|2898.65|2898.73|2898.23|2899.58|2899.08|2898.44|2897.94|147
1739833800000|2025-02-17 23:10:00|2898.64|2898.14|2897.77|2897.27|2898.73|2898.23|2897.77|2897.27|113
1739834100000|2025-02-17 23:15:00|2897.76|2897.26|2898.1|2897.6|2898.55|2898.05|2897.76|2897.26|69
1739834400000|2025-02-17 23:20:00|2898.11|2897.61|2897.66|2897.36|2898.11|2897.61|2897.56|2897.09|50
1739834700000|2025-02-17 23:25:00|2897.71|2897.41|2897.59|2897.29|2897.81|2897.41|2897.5|2897|78
1739835000000|2025-02-17 23:30:00|2897.71|2897.41|2897.58|2897.08|2897.83|2897.41|2897.29|2896.79|118
1739835300000|2025-02-17 23:35:00|2897.7|2897.2|2897.86|2897.56|2898.11|2897.61|2897.35|2897.03|88
1739835600000|2025-02-17 23:40:00|2897.82|2897.52|2898.59|2898.09|2898.6|2898.25|2897.72|2897.42|118
1739835900000|2025-02-17 23:45:00|2898.57|2898.27|2899.44|2898.94|2899.6|2899.1|2898.49|2898.09|189
1739836200000|2025-02-17 23:50:00|2899.49|2898.99|2899.43|2898.93|2899.87|2899.57|2899.11|2898.61|211
1739836500000|2025-02-17 23:55:00|2899.45|2898.95|2899.64|2899.14|2899.77|2899.27|2899.29|2898.79|171
1739836800000|2025-02-18 00:00:00|2899.6|2899.1|2899.89|2899.39|2899.97|2899.53|2899.07|2898.67|273
1739837100000|2025-02-18 00:05:00|2899.73|2899.43|2899.68|2899.18|2899.88|2899.5|2899.44|2898.99|197
1739837400000|2025-02-18 00:10:00|2899.7|2899.2|2899.7|2899.2|2899.78|2899.36|2899.56|2899.08|135
1739837700000|2025-02-18 00:15:00|2899.63|2899.33|2899.43|2898.93|2899.71|2899.35|2898.93|2898.58|134
1739838000000|2025-02-18 00:20:00|2899.47|2899.17|2899.26|2898.76|2899.61|2899.17|2899.02|2898.58|116
1739838300000|2025-02-18 00:25:00|2899.25|2898.75|2898.94|2898.64|2899.25|2898.94|2898.53|2898.22|119
1739838600000|2025-02-18 00:30:00|2899.02|2898.72|2899.78|2899.28|2899.78|2899.37|2898.98|2898.55|158
1739838900000|2025-02-18 00:35:00|2899.74|2899.24|2899.4|2898.9|2900.33|2899.83|2899.06|2898.56|216
1739839200000|2025-02-18 00:40:00|2899.35|2898.85|2899.85|2899.35|2900.41|2900.01|2899.15|2898.66|245
1739839500000|2025-02-18 00:45:00|2899.91|2899.41|2899.73|2899.43|2900.47|2900.17|2899.42|2899.02|256
1739839800000|2025-02-18 00:50:00|2899.74|2899.44|2899.4|2898.9|2899.81|2899.45|2898.81|2898.43|247
1739840100000|2025-02-18 00:55:00|2899.42|2898.92|2899.47|2898.97|2899.63|2899.15|2899.15|2898.65|159
1739840400000|2025-02-18 01:00:00|2899.4|2899.1|2898.6|2898.1|2900.21|2899.79|2897.87|2897.37|796
1739840700000|2025-02-18 01:05:00|2898.42|2897.92|2896.98|2896.68|2898.56|2898.06|2896.88|2896.52|579
1739841000000|2025-02-18 01:10:00|2896.95|2896.65|2896.97|2896.67|2897.26|2896.85|2895.09|2894.79|785
1739841300000|2025-02-18 01:15:00|2896.91|2896.61|2897.23|2896.73|2898.71|2898.21|2896.91|2896.53|517
1739841600000|2025-02-18 01:20:00|2897.24|2896.74|2897.39|2896.89|2897.6|2897.1|2896.55|2896.05|636
1739841900000|2025-02-18 01:25:00|2897.42|2896.92|2895.49|2894.99|2897.55|2897.05|2895.47|2894.97|587
1739842200000|2025-02-18 01:30:00|2895.48|2894.98|2892.93|2892.43|2896.4|2895.93|2892.59|2892.09|804
1739842500000|2025-02-18 01:35:00|2892.98|2892.48|2896.59|2896.09|2896.59|2896.09|2892.29|2891.99|591
1739842800000|2025-02-18 01:40:00|2896.64|2896.14|2896.24|2895.74|2897.89|2897.47|2896.12|2895.62|438
1739843100000|2025-02-18 01:45:00|2896.21|2895.71|2894.69|2894.19|2896.22|2895.72|2894.38|2893.88|657
1739843400000|2025-02-18 01:50:00|2894.67|2894.17|2895.73|2895.23|2895.83|2895.53|2894.54|2894.04|490
1739843700000|2025-02-18 01:55:00|2895.71|2895.21|2895.92|2895.42|2896.04|2895.74|2895.25|2894.75|519
1739844000000|2025-02-18 02:00:00|2895.88|2895.58|2897.37|2896.87|2897.47|2896.97|2895.64|2895.14|595
1739844300000|2025-02-18 02:05:00|2897.39|2896.89|2897.11|2896.61|2897.66|2897.16|2896.71|2896.21|626
1739844600000|2025-02-18 02:10:00|2897.08|2896.58|2898.61|2898.11|2898.75|2898.25|2897.08|2896.58|532
1739844900000|2025-02-18 02:15:00|2898.54|2898.04|2898.49|2897.99|2899.28|2898.98|2898.02|2897.52|448
1739845200000|2025-02-18 02:20:00|2898.37|2897.87|2897.89|2897.39|2898.73|2898.23|2897.44|2896.94|474
1739845500000|2025-02-18 02:25:00|2897.92|2897.42|2897.59|2897.09|2898.02|2897.52|2896.82|2896.32|507
1739845800000|2025-02-18 02:30:00|2897.62|2897.12|2898.54|2898.04|2899.09|2898.59|2897.08|2896.58|549
1739846100000|2025-02-18 02:35:00|2898.53|2898.03|2902.42|2901.92|2903.05|2902.55|2898.45|2897.95|735
1739846400000|2025-02-18 02:40:00|2902.43|2901.93|2903.85|2903.35|2905.5|2905|2902.43|2901.93|840
1739846700000|2025-02-18 02:45:00|2903.79|2903.29|2904.79|2904.29|2904.89|2904.39|2903.32|2902.82|846
1739847000000|2025-02-18 02:50:00|2904.84|2904.34|2903.25|2902.75|2904.93|2904.43|2902.92|2902.42|595
1739847300000|2025-02-18 02:55:00|2903.09|2902.59|2903.39|2902.89|2903.95|2903.45|2902.44|2901.94|763
1739847600000|2025-02-18 03:00:00|2903.36|2902.86|2905.58|2905.28|2907.05|2906.55|2903.08|2902.58|826
1739847900000|2025-02-18 03:05:00|2905.54|2905.24|2907.82|2907.32|2908.61|2908.13|2905.06|2904.76|925
1739848200000|2025-02-18 03:10:00|2907.87|2907.37|2909.07|2908.57|2909.51|2909.05|2907.84|2907.37|749
1739848500000|2025-02-18 03:15:00|2909.02|2908.52|2908.26|2907.76|2909.25|2908.75|2907.69|2907.27|579
1739848800000|2025-02-18 03:20:00|2908.11|2907.61|2909.77|2909.27|2910.28|2909.78|2907.87|2907.37|664
1739849100000|2025-02-18 03:25:00|2909.78|2909.28|2909.57|2909.07|2910.27|2909.77|2909.43|2908.93|541
1739849400000|2025-02-18 03:30:00|2909.53|2909.03|2910.35|2909.85|2910.63|2910.23|2909.21|2908.71|744
1739849700000|2025-02-18 03:35:00|2910.34|2909.84|2909.89|2909.59|2911.31|2910.81|2909.2|2908.9|531
1739850000000|2025-02-18 03:40:00|2909.87|2909.57|2909.61|2909.11|2909.98|2909.57|2908.42|2907.92|523
1739850300000|2025-02-18 03:45:00|2909.55|2909.05|2909.04|2908.54|2909.67|2909.17|2908.64|2908.14|567
1739850600000|2025-02-18 03:50:00|2909.02|2908.52|2907.56|2907.06|2909.02|2908.52|2906.61|2906.11|540
1739850900000|2025-02-18 03:55:00|2907.57|2907.07|2909.11|2908.61|2909.3|2908.8|2906.89|2906.4|447
1739851200000|2025-02-18 04:00:00|2909.15|2908.65|2908.87|2908.37|2909.16|2908.66|2907.99|2907.49|350
1739851500000|2025-02-18 04:05:00|2908.92|2908.42|2908.06|2907.56|2909.13|2908.63|2907.97|2907.56|282
1739851800000|2025-02-18 04:10:00|2908.1|2907.6|2908.17|2907.67|2908.82|2908.32|2907.47|2907.02|294
1739852100000|2025-02-18 04:15:00|2908.15|2907.65|2908.71|2908.21|2908.75|2908.4|2907.81|2907.31|296
1739852400000|2025-02-18 04:20:00|2908.75|2908.25|2909.23|2908.73|2909.52|2909.02|2908.27|2907.77|275
1739852700000|2025-02-18 04:25:00|2909.28|2908.78|2909.34|2908.84|2909.35|2908.85|2908.54|2908.04|301
1739853000000|2025-02-18 04:30:00|2909.31|2908.81|2908.22|2907.72|2909.65|2909.15|2907.82|2907.43|327
1739853300000|2025-02-18 04:35:00|2908.17|2907.67|2909.66|2909.16|2910.04|2909.61|2908.14|2907.64|400
1739853600000|2025-02-18 04:40:00|2909.67|2909.17|2909.94|2909.44|2910.03|2909.53|2908.91|2908.41|316
1739853900000|2025-02-18 04:45:00|2910.01|2909.51|2909.53|2909.03|2910.2|2909.7|2908.97|2908.47|436
1739854200000|2025-02-18 04:50:00|2909.62|2909.12|2910.05|2909.55|2910.19|2909.69|2909.2|2908.7|377
1739854500000|2025-02-18 04:55:00|2910.08|2909.58|2911.05|2910.55|2911.23|2910.73|2909.77|2909.27|374
1739854800000|2025-02-18 05:00:00|2911|2910.5|2911.19|2910.69|2913.68|2913.18|2910.65|2910.15|690
1739855100000|2025-02-18 05:05:00|2911.1|2910.6|2912.77|2912.27|2913.3|2912.8|2910.23|2909.73|553
1739855400000|2025-02-18 05:10:00|2912.57|2912.07|2913.71|2913.21|2914.63|2914.13|2912.1|2911.6|713
1739855700000|2025-02-18 05:15:00|2913.74|2913.24|2913.39|2912.89|2914.33|2913.83|2912.78|2912.28|434
1739856000000|2025-02-18 05:20:00|2913.33|2912.83|2912.83|2912.33|2913.71|2913.29|2912.61|2912.11|400
1739856300000|2025-02-18 05:25:00|2912.85|2912.35|2913.33|2912.83|2913.63|2913.18|2912.01|2911.51|398
1739856600000|2025-02-18 05:30:00|2913.32|2912.82|2914.96|2914.46|2915.62|2915.12|2913.29|2912.79|862
1739856900000|2025-02-18 05:35:00|2914.85|2914.35|2915.05|2914.55|2915.93|2915.54|2914.45|2913.95|645
1739857200000|2025-02-18 05:40:00|2915.16|2914.66|2912.72|2912.22|2915.73|2915.23|2912.68|2912.18|602
1739857500000|2025-02-18 05:45:00|2912.7|2912.2|2912.68|2912.18|2914.57|2914.07|2912.58|2912.08|545
1739857800000|2025-02-18 05:50:00|2912.5|2912|2912.06|2911.56|2912.69|2912.19|2911.01|2910.51|596
1739858100000|2025-02-18 05:55:00|2912.07|2911.57|2911.12|2910.62|2912.21|2911.71|2910.71|2910.21|613
1739858400000|2025-02-18 06:00:00|2911.07|2910.57|2912.15|2911.65|2912.76|2912.46|2910.41|2909.91|552
1739858700000|2025-02-18 06:05:00|2912.18|2911.68|2913.4|2912.9|2913.68|2913.18|2911.55|2911.05|434
1739859000000|2025-02-18 06:10:00|2913.5|2913|2914.1|2913.8|2914.74|2914.24|2912.48|2911.98|460
1739859300000|2025-02-18 06:15:00|2914.25|2913.75|2913.94|2913.44|2914.51|2914.16|2913.38|2912.88|489
1739859600000|2025-02-18 06:20:00|2913.95|2913.45|2912.95|2912.45|2913.97|2913.47|2912.42|2911.92|509
1739859900000|2025-02-18 06:25:00|2912.92|2912.42|2913.25|2912.75|2913.54|2913.04|2912.07|2911.57|469
1739860200000|2025-02-18 06:30:00|2913.27|2912.77|2912.09|2911.79|2913.31|2912.81|2911.71|2911.21|488
1739860500000|2025-02-18 06:35:00|2912.06|2911.76|2912.88|2912.38|2912.98|2912.63|2911.61|2911.11|447
1739860800000|2025-02-18 06:40:00|2912.9|2912.4|2912.14|2911.64|2913.24|2912.74|2911.59|2911.09|546
1739861100000|2025-02-18 06:45:00|2912.1|2911.6|2912.62|2912.12|2913.12|2912.64|2911.16|2910.66|422
1739861400000|2025-02-18 06:50:00|2912.49|2911.99|2912.87|2912.37|2913.1|2912.6|2911.66|2911.16|308
1739861700000|2025-02-18 06:55:00|2912.91|2912.41|2913.97|2913.47|2914.14|2913.64|2912.8|2912.3|407
1739862000000|2025-02-18 07:00:00|2913.96|2913.46|2914.86|2914.36|2914.87|2914.46|2913.61|2913.11|478
1739862300000|2025-02-18 07:05:00|2914.87|2914.37|2915.07|2914.57|2915.48|2915.13|2914.22|2913.77|616
1739862600000|2025-02-18 07:10:00|2915.03|2914.53|2913.9|2913.4|2915.46|2915.06|2913.21|2912.71|681
1739862900000|2025-02-18 07:15:00|2913.97|2913.47|2914.58|2914.28|2914.89|2914.53|2913.46|2913.07|548
1739863200000|2025-02-18 07:20:00|2914.69|2914.19|2913.9|2913.4|2914.91|2914.6|2913.87|2913.4|544
1739863500000|2025-02-18 07:25:00|2913.87|2913.37|2914.11|2913.61|2914.45|2913.96|2913.39|2912.95|444
1739863800000|2025-02-18 07:30:00|2914.07|2913.57|2912.61|2912.11|2914.48|2913.98|2912.2|2911.7|476
1739864100000|2025-02-18 07:35:00|2912.7|2912.2|2912.9|2912.4|2913.71|2913.26|2912.36|2911.94|386
1739864400000|2025-02-18 07:40:00|2912.86|2912.36|2912.12|2911.62|2913.14|2912.64|2911.28|2910.96|539
1739864700000|2025-02-18 07:45:00|2912.1|2911.6|2909.88|2909.38|2912.13|2911.75|2908.68|2908.38|651
1739865000000|2025-02-18 07:50:00|2909.97|2909.47|2911.89|2911.39|2912.01|2911.59|2909.44|2908.94|694
1739865300000|2025-02-18 07:55:00|2911.73|2911.43|2911.69|2911.39|2912.24|2911.86|2910.97|2910.67|754
1739865600000|2025-02-18 08:00:00|2911.84|2911.34|2908.68|2908.38|2911.9|2911.6|2908.56|2908.2|766
1739865900000|2025-02-18 08:05:00|2908.8|2908.5|2910.89|2910.39|2911.05|2910.55|2908.68|2908.27|885
1739866200000|2025-02-18 08:10:00|2910.9|2910.4|2911.73|2911.43|2913.23|2912.79|2910.53|2910.03|942
1739866500000|2025-02-18 08:15:00|2911.69|2911.39|2912.05|2911.55|2912.12|2911.62|2910.69|2910.39|545
1739866800000|2025-02-18 08:20:00|2911.99|2911.49|2910.54|2910.04|2911.99|2911.49|2910.16|2909.81|480
1739867100000|2025-02-18 08:25:00|2910.56|2910.06|2910.9|2910.4|2911.36|2910.9|2910.1|2909.6|661
1739867400000|2025-02-18 08:30:00|2910.89|2910.39|2910.58|2910.08|2911.23|2910.81|2909.72|2909.31|743
1739867700000|2025-02-18 08:35:00|2910.48|2909.98|2912.16|2911.66|2912.16|2911.76|2909.78|2909.28|749
1739868000000|2025-02-18 08:40:00|2912.01|2911.51|2912.38|2912.08|2913.62|2913.27|2911.6|2911.28|632
1739868300000|2025-02-18 08:45:00|2912.48|2911.98|2912.55|2912.05|2912.85|2912.35|2911.85|2911.46|372
1739868600000|2025-02-18 08:50:00|2912.53|2912.03|2912.72|2912.22|2912.86|2912.36|2911.66|2911.33|510
1739868900000|2025-02-18 08:55:00|2912.69|2912.19|2912.72|2912.22|2913.27|2912.77|2912.2|2911.7|576
1739869200000|2025-02-18 09:00:00|2912.71|2912.21|2911.71|2911.21|2913.28|2912.78|2911.71|2911.21|579
1739869500000|2025-02-18 09:05:00|2911.81|2911.31|2912.79|2912.29|2912.89|2912.39|2911.36|2910.86|545
1739869800000|2025-02-18 09:10:00|2912.77|2912.27|2911.73|2911.23|2912.81|2912.31|2910.78|2910.41|635
1739870100000|2025-02-18 09:15:00|2911.74|2911.24|2911.29|2910.79|2911.88|2911.4|2910.61|2910.31|663
1739870400000|2025-02-18 09:20:00|2911.31|2910.81|2912.08|2911.58|2912.22|2911.9|2910.33|2909.87|557
1739870700000|2025-02-18 09:25:00|2912.12|2911.62|2912.46|2912.16|2912.55|2912.24|2911.22|2910.72|418
1739871000000|2025-02-18 09:30:00|2912.45|2912.15|2913.58|2913.28|2913.58|2913.28|2912.45|2912.07|370
1739871300000|2025-02-18 09:35:00|2913.44|2913.14|2912.27|2911.77|2913.76|2913.37|2912.05|2911.75|465
1739871600000|2025-02-18 09:40:00|2912.28|2911.78|2912.36|2911.86|2912.57|2912.16|2911.59|2911.15|383
1739871900000|2025-02-18 09:45:00|2912.33|2911.83|2911.66|2911.36|2912.53|2912.03|2910.74|2910.29|636
1739872200000|2025-02-18 09:50:00|2911.68|2911.38|2912.48|2911.98|2912.87|2912.37|2911.57|2911.07|353
1739872500000|2025-02-18 09:55:00|2912.44|2911.94|2912.89|2912.39|2913.42|2913|2912.04|2911.54|459
1739872800000|2025-02-18 10:00:00|2912.87|2912.37|2912.38|2911.88|2913.84|2913.38|2912.3|2911.8|555
1739873100000|2025-02-18 10:05:00|2912.35|2911.85|2912.25|2911.75|2912.88|2912.38|2911.83|2911.33|610
1739873400000|2025-02-18 10:10:00|2912.23|2911.73|2912|2911.5|2912.6|2912.21|2911.68|2911.24|482
1739873700000|2025-02-18 10:15:00|2911.97|2911.47|2911.18|2910.68|2912.2|2911.7|2911.11|2910.61|490
1739874000000|2025-02-18 10:20:00|2911.28|2910.78|2910.98|2910.48|2911.55|2911.05|2910.48|2909.98|405
1739874300000|2025-02-18 10:25:00|2910.92|2910.42|2910.22|2909.72|2911.18|2910.68|2909.91|2909.5|472
1739874600000|2025-02-18 10:30:00|2910.11|2909.61|2908.94|2908.44|2911.37|2910.87|2908.55|2908.2|667
1739874900000|2025-02-18 10:35:00|2908.88|2908.38|2909.48|2908.98|2910|2909.5|2908.83|2908.33|486
1739875200000|2025-02-18 10:40:00|2909.52|2909.02|2908.47|2908.17|2909.96|2909.46|2908.45|2908.15|522
1739875500000|2025-02-18 10:45:00|2908.46|2908.16|2909.78|2909.28|2909.78|2909.28|2907.42|2906.92|655
1739875800000|2025-02-18 10:50:00|2909.81|2909.31|2910.77|2910.27|2910.9|2910.4|2909.14|2908.64|594
1739876100000|2025-02-18 10:55:00|2910.87|2910.37|2911.46|2910.96|2911.67|2911.28|2910.34|2909.85|542
1739876400000|2025-02-18 11:00:00|2911.54|2911.04|2911.23|2910.73|2912.74|2912.24|2911.21|2910.71|446
1739876700000|2025-02-18 11:05:00|2911.25|2910.75|2911.38|2910.88|2911.63|2911.13|2910.09|2909.59|519
1739877000000|2025-02-18 11:10:00|2911.35|2910.85|2911.51|2911.01|2911.84|2911.34|2911.24|2910.74|334
1739877300000|2025-02-18 11:15:00|2911.71|2911.21|2911.6|2911.1|2911.99|2911.49|2911.3|2910.8|321
1739877600000|2025-02-18 11:20:00|2911.59|2911.09|2912|2911.5|2912.42|2911.92|2911.37|2910.87|385
1739877900000|2025-02-18 11:25:00|2911.99|2911.49|2911.5|2911|2912.73|2912.23|2911.46|2910.96|359
1739878200000|2025-02-18 11:30:00|2911.49|2910.99|2911.93|2911.43|2912.34|2911.84|2911.16|2910.66|393
1739878500000|2025-02-18 11:35:00|2911.92|2911.42|2912.59|2912.29|2913.25|2912.81|2911.41|2910.91|586
1739878800000|2025-02-18 11:40:00|2912.69|2912.19|2912.18|2911.68|2912.78|2912.38|2912.08|2911.59|384
1739879100000|2025-02-18 11:45:00|2912.06|2911.56|2913.04|2912.54|2913.44|2912.98|2912.06|2911.56|553
1739879400000|2025-02-18 11:50:00|2913.06|2912.56|2913.65|2913.15|2913.79|2913.43|2912.63|2912.13|376
1739879700000|2025-02-18 11:55:00|2913.6|2913.1|2914.6|2914.1|2915.31|2915.01|2913.5|2913.05|584
1739880000000|2025-02-18 12:00:00|2914.68|2914.38|2913.76|2913.46|2915.28|2914.98|2913.58|2913.18|710
1739880300000|2025-02-18 12:05:00|2913.84|2913.34|2912.91|2912.61|2914.18|2913.76|2912.64|2912.34|614
1739880600000|2025-02-18 12:10:00|2912.99|2912.49|2913.32|2912.82|2913.8|2913.3|2912.4|2912.02|570
1739880900000|2025-02-18 12:15:00|2913.34|2912.84|2913.59|2913.09|2913.61|2913.11|2912.58|2912.08|500
1739881200000|2025-02-18 12:20:00|2913.62|2913.12|2913.89|2913.39|2914.31|2913.88|2913.43|2912.93|474
1739881500000|2025-02-18 12:25:00|2913.87|2913.37|2914.78|2914.28|2915.72|2915.31|2913.87|2913.37|508
1739881800000|2025-02-18 12:30:00|2914.85|2914.35|2914.6|2914.1|2915.75|2915.3|2914.37|2914.02|582
1739882100000|2025-02-18 12:35:00|2914.63|2914.13|2915.48|2914.98|2915.78|2915.28|2914.58|2914.08|440
1739882400000|2025-02-18 12:40:00|2915.6|2915.1|2916.62|2916.12|2917.12|2916.7|2914.86|2914.36|656
1739882700000|2025-02-18 12:45:00|2916.6|2916.1|2918.19|2917.69|2919.17|2918.81|2916.6|2916.1|761
1739883000000|2025-02-18 12:50:00|2918.15|2917.65|2917.88|2917.38|2918.81|2918.41|2917.51|2917.15|502
1739883300000|2025-02-18 12:55:00|2917.89|2917.39|2918.35|2918.05|2918.53|2918.15|2917.04|2916.63|408
1739883600000|2025-02-18 13:00:00|2918.32|2918.02|2917.43|2916.93|2918.97|2918.67|2916.67|2916.34|917
1739883900000|2025-02-18 13:05:00|2917.47|2916.97|2914.73|2914.23|2917.73|2917.23|2914.68|2914.23|982
1739884200000|2025-02-18 13:10:00|2914.66|2914.16|2914.92|2914.42|2915.98|2915.56|2913.72|2913.22|938
1739884500000|2025-02-18 13:15:00|2914.97|2914.47|2917.27|2916.97|2917.89|2917.56|2914.58|2914.12|932
1739884800000|2025-02-18 13:20:00|2917.18|2916.88|2916.5|2916|2918.22|2917.92|2915.21|2914.91|856
1739885100000|2025-02-18 13:25:00|2916.49|2915.99|2919.31|2916.42|2919.31|2918.42|2916.39|2915.92|875
1739885400000|2025-02-18 13:30:00|2919.6|2916.33|2917.38|2916.88|2919.6|2918.13|2916.21|2915.71|748
1739885700000|2025-02-18 13:35:00|2917.46|2916.96|2918.83|2918.53|2919.27|2918.97|2916.96|2916.66|839
1739886000000|2025-02-18 13:40:00|2918.85|2918.55|2920.28|2919.78|2920.64|2920.34|2918.72|2918.34|789
1739886300000|2025-02-18 13:45:00|2920.37|2919.87|2918.83|2918.53|2921.61|2921.31|2917.93|2917.53|1009
1739886600000|2025-02-18 13:50:00|2918.86|2918.56|2919.5|2919|2920.26|2919.86|2918.43|2918.13|731
1739886900000|2025-02-18 13:55:00|2919.52|2919.02|2919.17|2918.67|2920.1|2919.6|2918.86|2918.4|707
1739887200000|2025-02-18 14:00:00|2919.15|2918.65|2920.33|2919.83|2920.84|2920.52|2919.1|2918.6|870
1739887500000|2025-02-18 14:05:00|2920.26|2919.96|2921.14|2920.64|2921.33|2920.94|2919.97|2919.67|754
1739887800000|2025-02-18 14:10:00|2921.17|2920.67|2920.33|2920.03|2922.78|2922.28|2920.1|2919.61|973
1739888100000|2025-02-18 14:15:00|2920.27|2919.97|2920.38|2919.88|2920.64|2920.16|2918|2917.6|1132
1739888400000|2025-02-18 14:20:00|2920.53|2920.03|2922.54|2922.04|2922.93|2922.43|2920.07|2919.57|1090
1739888700000|2025-02-18 14:25:00|2922.4|2921.9|2923.46|2923.16|2923.51|2923.21|2921.92|2921.42|795
1739889000000|2025-02-18 14:30:00|2923.45|2923.15|2924.57|2924.07|2925.02|2924.64|2922.55|2922.25|1235
1739889300000|2025-02-18 14:35:00|2924.64|2924.14|2922.98|2922.48|2925.11|2924.69|2922.74|2922.35|980
1739889600000|2025-02-18 14:40:00|2923.03|2922.53|2924.38|2923.88|2925.21|2924.84|2922.81|2922.31|1026
1739889900000|2025-02-18 14:45:00|2924.5|2924|2925.7|2925.4|2925.9|2925.47|2923.67|2923.17|989
1739890200000|2025-02-18 14:50:00|2925.79|2925.49|2927.13|2926.63|2927.88|2927.58|2925.73|2925.32|1007
1739890500000|2025-02-18 14:55:00|2927.19|2926.69|2928.16|2927.66|2928.96|2928.66|2926.71|2926.41|923
1739890800000|2025-02-18 15:00:00|2928.31|2927.81|2925.38|2925.08|2929.04|2928.54|2925.25|2924.95|1134
1739891100000|2025-02-18 15:05:00|2925.52|2925.22|2927.84|2927.54|2928.52|2928.22|2925.52|2925.22|948
1739891400000|2025-02-18 15:10:00|2927.82|2927.52|2929.39|2928.89|2929.84|2929.54|2926.85|2926.55|834
1739891700000|2025-02-18 15:15:00|2929.48|2929.18|2926.33|2926.03|2929.58|2929.28|2925.75|2925.38|1025
1739892000000|2025-02-18 15:20:00|2926.17|2925.87|2926.59|2926.09|2927.63|2927.18|2926.05|2925.66|1008
1739892300000|2025-02-18 15:25:00|2926.56|2926.06|2926.68|2926.38|2927.77|2927.37|2925.82|2925.39|849
1739892600000|2025-02-18 15:30:00|2926.73|2926.43|2924.23|2923.93|2926.97|2926.54|2923.84|2923.5|962
1739892900000|2025-02-18 15:35:00|2924.19|2923.89|2926.92|2926.42|2927.58|2927.17|2923.76|2923.32|988
1739893200000|2025-02-18 15:40:00|2926.81|2926.51|2927.62|2927.12|2928.89|2928.59|2926.75|2926.45|1003
1739893500000|2025-02-18 15:45:00|2927.59|2927.09|2928.62|2928.12|2928.88|2928.51|2927.17|2926.78|737
1739893800000|2025-02-18 15:50:00|2927.87|2927.57|2926.7|2926.4|2928.32|2927.94|2926.34|2925.91|862
1739894100000|2025-02-18 15:55:00|2926.6|2926.3|2927.23|2926.93|2927.81|2927.51|2926.38|2926.03|782
1739894400000|2025-02-18 16:00:00|2927.33|2927.03|2924.76|2924.26|2927.72|2927.42|2924.45|2923.98|944
1739894700000|2025-02-18 16:05:00|2924.79|2924.29|2926.79|2926.29|2927.79|2927.49|2924.54|2924.09|777
1739895000000|2025-02-18 16:10:00|2926.77|2926.27|2928.36|2927.86|2928.57|2928.07|2926.33|2926.03|842
1739895300000|2025-02-18 16:15:00|2928.47|2927.97|2928.52|2928.22|2929.23|2928.93|2928.18|2927.82|1061
1739895600000|2025-02-18 16:20:00|2928.57|2928.27|2928.05|2927.75|2929.72|2929.25|2927.66|2927.31|870
1739895900000|2025-02-18 16:25:00|2928.02|2927.72|2928.23|2927.73|2928.62|2928.32|2927.01|2926.54|822
1739896200000|2025-02-18 16:30:00|2928.37|2927.87|2929.12|2928.62|2929.47|2929.02|2927.64|2927.14|775
1739896500000|2025-02-18 16:35:00|2929.11|2928.61|2929.86|2929.56|2930.76|2930.42|2928.89|2928.39|885
1739896800000|2025-02-18 16:40:00|2929.94|2929.64|2931.4|2930.9|2932.15|2931.75|2929.71|2929.35|965
1739897100000|2025-02-18 16:45:00|2931.44|2930.94|2932.68|2932.18|2932.81|2932.51|2930.66|2930.31|932
1739897400000|2025-02-18 16:50:00|2932.69|2932.19|2932.99|2932.49|2933.98|2933.68|2932.38|2932.04|905
1739897700000|2025-02-18 16:55:00|2932.91|2932.61|2933.28|2932.78|2933.66|2933.36|2932.37|2932.05|777
1739898000000|2025-02-18 17:00:00|2933.05|2932.75|2931.8|2931.3|2933.88|2933.58|2931.11|2930.81|796
1739898300000|2025-02-18 17:05:00|2931.82|2931.32|2932.39|2931.89|2933.06|2932.69|2931.76|2931.26|723
1739898600000|2025-02-18 17:10:00|2932.44|2931.94|2932.06|2931.56|2932.76|2932.36|2931.49|2931.04|695
1739898900000|2025-02-18 17:15:00|2932.04|2931.54|2931.84|2931.54|2932.24|2931.94|2931.2|2930.84|624
1739899200000|2025-02-18 17:20:00|2931.86|2931.56|2932.7|2932.2|2933.1|2932.74|2931.84|2931.45|708
1739899500000|2025-02-18 17:25:00|2932.49|2932.19|2932.15|2931.65|2932.69|2932.38|2931.57|2931.15|653
1739899800000|2025-02-18 17:30:00|2932.2|2931.7|2931.52|2931.02|2932.44|2932.13|2931.36|2930.86|653
1739900100000|2025-02-18 17:35:00|2931.5|2931|2931.77|2931.27|2933.23|2932.73|2931.5|2931|628
1739900400000|2025-02-18 17:40:00|2931.87|2931.37|2931.45|2930.95|2932.28|2931.78|2931.41|2930.91|557
1739900700000|2025-02-18 17:45:00|2931.58|2931.08|2930.39|2929.89|2931.75|2931.25|2929.87|2929.37|610
1739901000000|2025-02-18 17:50:00|2930.36|2929.86|2931.02|2930.52|2932.03|2931.53|2930.32|2929.82|569
1739901300000|2025-02-18 17:55:00|2931|2930.5|2931.34|2931.04|2932.02|2931.52|2930.3|2930|737
1739901600000|2025-02-18 18:00:00|2931.43|2930.93|2931.06|2930.56|2931.73|2931.23|2930.43|2930.11|557
1739901900000|2025-02-18 18:05:00|2931.07|2930.57|2931.65|2931.15|2932.11|2931.61|2930.58|2930.2|598
1739902200000|2025-02-18 18:10:00|2931.66|2931.16|2930.09|2929.79|2932.39|2931.91|2930.06|2929.71|571
1739902500000|2025-02-18 18:15:00|2930.08|2929.78|2930.16|2929.66|2930.49|2930.02|2929.5|2929.1|478
1739902800000|2025-02-18 18:20:00|2930.14|2929.64|2930.29|2929.99|2930.7|2930.3|2928.91|2928.61|628
1739903100000|2025-02-18 18:25:00|2930.23|2929.93|2930.25|2929.95|2930.98|2930.5|2928.54|2928.24|761
1739903400000|2025-02-18 18:30:00|2930.23|2929.93|2931.68|2931.18|2932.16|2931.86|2930.16|2929.86|576
1739903700000|2025-02-18 18:35:00|2931.6|2931.1|2931.51|2931.01|2932.49|2932.18|2930.99|2930.69|604
1739904000000|2025-02-18 18:40:00|2931.55|2931.05|2932.22|2931.72|2932.3|2931.95|2931|2930.7|488
1739904300000|2025-02-18 18:45:00|2932.26|2931.76|2933.5|2933.2|2933.7|2933.32|2931.9|2931.49|473
1739904600000|2025-02-18 18:50:00|2933.48|2933.18|2933.11|2932.81|2934.05|2933.68|2932.8|2932.47|540
1739904900000|2025-02-18 18:55:00|2933.01|2932.71|2933.54|2933.24|2933.94|2933.48|2933|2932.64|600
1739905200000|2025-02-18 19:00:00|2933.51|2933.21|2933.73|2933.43|2934.14|2933.72|2933.25|2932.88|688
1739905500000|2025-02-18 19:05:00|2933.74|2933.44|2933.27|2932.97|2933.84|2933.44|2933.02|2932.65|608
1739905800000|2025-02-18 19:10:00|2933.3|2933|2932.56|2932.06|2933.81|2933.45|2932.26|2931.82|501
1739906100000|2025-02-18 19:15:00|2932.52|2932.02|2932.54|2932.04|2933.02|2932.6|2932.2|2931.83|487
1739906400000|2025-02-18 19:20:00|2932.41|2932.11|2933.34|2932.84|2933.47|2933.11|2932.18|2931.88|567
1739906700000|2025-02-18 19:25:00|2933.35|2932.85|2933.67|2933.17|2934.04|2933.68|2932.84|2932.44|507
1739907000000|2025-02-18 19:30:00|2933.68|2933.18|2934.07|2933.77|2934.3|2933.93|2933.22|2932.92|718
1739907300000|2025-02-18 19:35:00|2934.06|2933.76|2935.66|2935.16|2936.04|2935.6|2933.99|2933.63|781
1739907600000|2025-02-18 19:40:00|2935.67|2935.17|2935.66|2935.16|2935.71|2935.36|2934.8|2934.42|521
1739907900000|2025-02-18 19:45:00|2935.62|2935.12|2936.85|2936.55|2937.11|2936.81|2935.55|2935.09|614
1739908200000|2025-02-18 19:50:00|2936.93|2936.63|2936.48|2936.18|2937.3|2936.91|2936.02|2935.52|653
1739908500000|2025-02-18 19:55:00|2936.49|2936.19|2936.02|2935.72|2937.23|2936.73|2936.02|2935.72|507
1739908800000|2025-02-18 20:00:00|2935.98|2935.68|2937.01|2936.51|2937.06|2936.69|2935.89|2935.46|497
1739909100000|2025-02-18 20:05:00|2936.87|2936.57|2936.4|2935.9|2937.02|2936.62|2935.52|2935.22|503
1739909400000|2025-02-18 20:10:00|2936.3|2936|2936.87|2936.57|2937.07|2936.65|2936.13|2935.76|394
1739909700000|2025-02-18 20:15:00|2936.84|2936.54|2935.61|2935.11|2936.94|2936.64|2935.51|2935.09|470
1739910000000|2025-02-18 20:20:00|2935.65|2935.15|2935.98|2935.48|2936.1|2935.67|2935.43|2935.01|447
1739910300000|2025-02-18 20:25:00|2935.91|2935.61|2935.06|2934.56|2936.08|2935.7|2934.88|2934.51|496
1739910600000|2025-02-18 20:30:00|2934.99|2934.69|2934.73|2934.23|2935.4|2935.06|2934.42|2934.02|643
1739910900000|2025-02-18 20:35:00|2934.66|2934.36|2934.48|2933.98|2934.85|2934.38|2933.85|2933.37|573
1739911200000|2025-02-18 20:40:00|2934.39|2934.09|2934.17|2933.87|2934.81|2934.35|2933.82|2933.48|554
1739911500000|2025-02-18 20:45:00|2934.21|2933.91|2935.18|2934.68|2935.36|2935.06|2933.93|2933.58|681
1739911800000|2025-02-18 20:50:00|2935.17|2934.67|2933.18|2932.68|2935.24|2934.9|2932.99|2932.6|778
1739912100000|2025-02-18 20:55:00|2933.16|2932.66|2933.67|2933.37|2933.97|2933.63|2932.65|2932.29|911
1739912400000|2025-02-18 21:00:00|2933.66|2933.36|2934.69|2934.39|2935.32|2934.91|2933.58|2933.28|417
1739912700000|2025-02-18 21:05:00|2934.66|2934.36|2934.76|2934.26|2935.06|2934.69|2934.18|2933.77|318
1739913000000|2025-02-18 21:10:00|2934.72|2934.42|2934.15|2933.85|2934.82|2934.42|2933.93|2933.56|260
1739913300000|2025-02-18 21:15:00|2934.22|2933.92|2934.21|2933.91|2934.56|2934.26|2933.83|2933.47|298
1739913600000|2025-02-18 21:20:00|2934.22|2933.92|2934.43|2934.13|2934.57|2934.17|2933.66|2933.36|180
1739913900000|2025-02-18 21:25:00|2934.42|2934.12|2933.79|2933.29|2934.45|2934.15|2933.52|2933.12|229
1739914200000|2025-02-18 21:30:00|2933.71|2933.41|2933.82|2933.52|2934.1|2933.74|2933.56|2933.16|247
1739914500000|2025-02-18 21:35:00|2933.81|2933.51|2934.55|2934.05|2934.62|2934.12|2933.49|2933.13|223
1739914800000|2025-02-18 21:40:00|2934.59|2934.09|2935.69|2935.19|2935.77|2935.38|2934.59|2934.09|249
1739915100000|2025-02-18 21:45:00|2935.62|2935.32|2935.81|2935.51|2935.89|2935.55|2935.09|2934.63|297
1739915400000|2025-02-18 21:50:00|2935.73|2935.43|2936.49|2935.99|2937.48|2936.57|2935.73|2935.09|388
1739915700000|2025-02-18 21:55:00|2936.46|2935.96|2935.37|2934.87|2937.02|2936.1|2935.22|2933.31|358
1739919600000|2025-02-18 23:00:00|2934.45|2933.95|2935.83|2935.33|2936.2|2935.38|2934.4|2933.5|50
1739919900000|2025-02-18 23:05:00|2935.78|2935.28|2935.38|2934.88|2936.03|2935.53|2935.05|2934.55|35
1739920200000|2025-02-18 23:10:00|2935.33|2934.83|2935.33|2934.83|2935.43|2934.93|2935.18|2934.68|38
1739920500000|2025-02-18 23:15:00|2935.38|2934.88|2934.2|2933.7|2935.53|2935.03|2934.11|2933.61|58
1739920800000|2025-02-18 23:20:00|2934.1|2933.6|2934.21|2933.71|2934.23|2933.73|2933.95|2933.45|49
1739921100000|2025-02-18 23:25:00|2934.1|2933.6|2933.87|2933.37|2934.15|2933.65|2933.8|2933.3|34
1739921400000|2025-02-18 23:30:00|2933.86|2933.36|2934.04|2933.54|2934.1|2933.6|2933.47|2932.97|60
1739921700000|2025-02-18 23:35:00|2934.05|2933.55|2934.21|2933.71|2934.79|2934.29|2934.05|2933.55|82
1739922000000|2025-02-18 23:40:00|2934.23|2933.73|2934.42|2933.92|2934.51|2934.01|2934.23|2933.73|61
1739922300000|2025-02-18 23:45:00|2934.41|2933.91|2934.1|2933.6|2934.58|2934.08|2933.97|2933.47|92
1739922600000|2025-02-18 23:50:00|2934.15|2933.65|2934.3|2933.8|2934.75|2934.33|2934.15|2933.65|40
1739922900000|2025-02-18 23:55:00|2934.38|2933.88|2934.3|2933.8|2934.66|2934.26|2934.14|2933.64|65
1739923200000|2025-02-19 00:00:00|2934.24|2933.74|2933.69|2933.19|2934.29|2933.86|2933.43|2932.96|106
1739923500000|2025-02-19 00:05:00|2933.61|2933.31|2933.56|2933.06|2934.5|2934|2933.56|2933.06|122
1739923800000|2025-02-19 00:10:00|2933.54|2933.04|2932.93|2932.43|2933.74|2933.24|2932.87|2932.37|113
1739924100000|2025-02-19 00:15:00|2932.87|2932.37|2933.22|2932.72|2933.32|2932.84|2932.8|2932.3|110
1739924400000|2025-02-19 00:20:00|2933.23|2932.73|2932.6|2932.1|2933.23|2932.73|2932.49|2932.04|123
1739924700000|2025-02-19 00:25:00|2932.63|2932.13|2933.69|2933.19|2933.72|2933.22|2932.42|2931.97|106
1739925000000|2025-02-19 00:30:00|2933.56|2933.06|2933.11|2932.61|2934.08|2933.58|2933.11|2932.61|118
1739925300000|2025-02-19 00:35:00|2933.1|2932.6|2932.72|2932.42|2933.32|2932.82|2932.62|2932.2|109
1739925600000|2025-02-19 00:40:00|2932.7|2932.4|2932.68|2932.18|2932.87|2932.44|2932.46|2932.08|89
1739925900000|2025-02-19 00:45:00|2932.67|2932.17|2931.63|2931.13|2932.67|2932.17|2931.6|2931.1|117
1739926200000|2025-02-19 00:50:00|2931.64|2931.14|2931.23|2930.73|2932.06|2931.56|2930.8|2930.3|102
1739926500000|2025-02-19 00:55:00|2931.22|2930.72|2929.58|2929.08|2931.22|2930.72|2928.95|2928.45|186
1739926800000|2025-02-19 01:00:00|2929.56|2929.06|2931.62|2931.12|2931.62|2931.12|2928.36|2927.86|572
1739927100000|2025-02-19 01:05:00|2931.68|2931.18|2932.24|2931.74|2932.54|2932.04|2931.19|2930.69|467
1739927400000|2025-02-19 01:10:00|2932.28|2931.78|2932.98|2932.48|2933.45|2933.05|2932|2931.5|261
1739927700000|2025-02-19 01:15:00|2932.84|2932.34|2931.68|2931.18|2932.99|2932.59|2930.77|2930.27|255
1739928000000|2025-02-19 01:20:00|2931.71|2931.21|2932.04|2931.54|2932.23|2931.73|2931.41|2930.91|189
1739928300000|2025-02-19 01:25:00|2932.03|2931.53|2931.76|2931.26|2932.45|2932.09|2931.35|2930.94|194
1739928600000|2025-02-19 01:30:00|2931.77|2931.27|2933.03|2932.53|2933.48|2933.16|2931.43|2931.03|245
1739928900000|2025-02-19 01:35:00|2933.06|2932.56|2934.87|2934.37|2935.15|2934.85|2932.92|2932.42|330
1739929200000|2025-02-19 01:40:00|2934.95|2934.45|2936.23|2935.73|2936.61|2936.11|2934.95|2934.45|398
1739929500000|2025-02-19 01:45:00|2936.2|2935.7|2938.1|2937.6|2938.28|2937.8|2935.84|2935.34|349
1739929800000|2025-02-19 01:50:00|2938.09|2937.59|2938.79|2938.29|2939.19|2938.69|2938.04|2937.54|268
1739930100000|2025-02-19 01:55:00|2938.84|2938.34|2938.74|2938.24|2939.84|2939.42|2937.99|2937.49|444
1739930400000|2025-02-19 02:00:00|2938.7|2938.2|2939.01|2938.51|2939.73|2939.43|2937.66|2937.16|501
1739930700000|2025-02-19 02:05:00|2938.9|2938.4|2936.72|2936.22|2938.9|2938.4|2936.72|2936.22|317
1739931000000|2025-02-19 02:10:00|2936.67|2936.17|2937.3|2936.8|2938.25|2937.91|2936.45|2935.95|276
1739931300000|2025-02-19 02:15:00|2937.27|2936.77|2938.35|2937.85|2939.07|2938.57|2937.14|2936.64|198
1739931600000|2025-02-19 02:20:00|2938.36|2937.86|2937.49|2936.99|2938.41|2938.09|2937.42|2936.92|211
1739931900000|2025-02-19 02:25:00|2937.43|2936.93|2936.35|2935.85|2937.43|2936.93|2936.35|2935.85|294
1739932200000|2025-02-19 02:30:00|2936.34|2935.84|2935.77|2935.27|2936.6|2936.1|2934.23|2933.73|409
1739932500000|2025-02-19 02:35:00|2935.78|2935.28|2934.25|2933.75|2935.78|2935.28|2933.67|2933.17|423
1739932800000|2025-02-19 02:40:00|2934.2|2933.7|2932.7|2932.2|2934.44|2933.94|2932.24|2931.74|324
1739933100000|2025-02-19 02:45:00|2932.79|2932.29|2927.08|2926.58|2932.81|2932.31|2926.12|2925.62|597
1739933400000|2025-02-19 02:50:00|2927.13|2926.63|2927.28|2926.78|2928.96|2928.46|2924.23|2923.93|582
1739933700000|2025-02-19 02:55:00|2927.15|2926.65|2929.51|2929.01|2930.1|2929.6|2926.73|2926.23|442
1739934000000|2025-02-19 03:00:00|2929.53|2929.03|2928.58|2928.08|2929.58|2929.08|2927.1|2926.74|431
1739934300000|2025-02-19 03:05:00|2928.64|2928.14|2927.83|2927.33|2928.74|2928.24|2925.47|2924.97|440
1739934600000|2025-02-19 03:10:00|2927.88|2927.38|2929.18|2928.68|2929.47|2929.12|2927.53|2927.03|253
1739934900000|2025-02-19 03:15:00|2929.2|2928.7|2928.49|2927.99|2929.35|2928.85|2927.7|2927.2|394
1739935200000|2025-02-19 03:20:00|2928.43|2927.93|2929|2928.5|2930.85|2930.35|2928.35|2927.85|412
1739935500000|2025-02-19 03:25:00|2929.36|2928.86|2928.73|2928.43|2929.89|2929.39|2928.17|2927.67|400
1739935800000|2025-02-19 03:30:00|2928.57|2928.27|2928.88|2928.38|2929.5|2929|2928.57|2928.16|518
1739936100000|2025-02-19 03:35:00|2928.84|2928.34|2929.23|2928.73|2929.52|2929.02|2928.53|2928.03|535
1739936400000|2025-02-19 03:40:00|2929.25|2928.75|2930.1|2929.8|2930.86|2930.36|2929.1|2928.6|285
1739936700000|2025-02-19 03:45:00|2930.06|2929.76|2929.31|2928.81|2930.37|2929.88|2928.97|2928.67|260
1739937000000|2025-02-19 03:50:00|2929.38|2928.88|2929.51|2929.01|2930.4|2929.9|2929.36|2928.86|362
1739937300000|2025-02-19 03:55:00|2929.54|2929.04|2929.18|2928.68|2929.56|2929.18|2928.51|2928.01|381
1739937600000|2025-02-19 04:00:00|2929.11|2928.61|2929.04|2928.54|2929.44|2928.94|2928.34|2927.84|231
1739937900000|2025-02-19 04:05:00|2929.07|2928.57|2929|2928.5|2929.78|2929.44|2928.23|2927.73|329
1739938200000|2025-02-19 04:10:00|2928.95|2928.45|2928.1|2927.6|2929.31|2928.81|2927.86|2927.37|199
1739938500000|2025-02-19 04:15:00|2928.01|2927.51|2928.75|2928.25|2929.01|2928.51|2927.87|2927.37|324
1739938800000|2025-02-19 04:20:00|2928.73|2928.23|2928.86|2928.36|2929.37|2929.02|2928.55|2928.05|340
1739939100000|2025-02-19 04:25:00|2928.85|2928.35|2928.26|2927.76|2928.85|2928.35|2928.17|2927.67|450
1739939400000|2025-02-19 04:30:00|2928.21|2927.71|2927.37|2926.87|2928.31|2927.81|2927.27|2926.77|313
1739939700000|2025-02-19 04:35:00|2927.39|2926.89|2928.31|2927.81|2928.4|2927.94|2926.81|2926.31|284
1739940000000|2025-02-19 04:40:00|2928.36|2927.86|2929|2928.5|2929.12|2928.71|2928.36|2927.86|89
1739940300000|2025-02-19 04:45:00|2928.95|2928.45|2929.39|2928.89|2929.52|2929.05|2928.49|2928.04|325
1739940600000|2025-02-19 04:50:00|2929.42|2928.92|2928.08|2927.58|2929.82|2929.32|2927.88|2927.5|481
1739940900000|2025-02-19 04:55:00|2928.02|2927.52|2929.52|2929.02|2929.56|2929.06|2927.8|2927.3|308
1739941200000|2025-02-19 05:00:00|2929.62|2929.12|2929.87|2929.57|2930.64|2930.14|2929.3|2928.8|234
1739941500000|2025-02-19 05:05:00|2929.85|2929.55|2929.79|2929.29|2930.11|2929.61|2929.44|2928.94|258
1739941800000|2025-02-19 05:10:00|2929.84|2929.34|2928.94|2928.44|2930.47|2930.05|2928.63|2928.13|348
1739942100000|2025-02-19 05:15:00|2928.92|2928.42|2929.26|2928.96|2929.83|2929.4|2928.22|2927.82|324
1739942400000|2025-02-19 05:20:00|2929.31|2929.01|2929.33|2928.83|2929.96|2929.6|2928.88|2928.38|274
1739942700000|2025-02-19 05:25:00|2929.44|2928.94|2929.6|2929.1|2930.03|2929.53|2928.94|2928.44|381
1739943000000|2025-02-19 05:30:00|2929.53|2929.03|2931.6|2931.1|2931.6|2931.1|2929.53|2929.03|250
1739943300000|2025-02-19 05:35:00|2931.63|2931.13|2931.6|2931.1|2932.76|2932.26|2930.62|2930.12|409
1739943600000|2025-02-19 05:40:00|2931.58|2931.08|2931.71|2931.21|2932.2|2931.7|2931.1|2930.6|293
1739943900000|2025-02-19 05:45:00|2931.85|2931.35|2932.91|2932.41|2933.11|2932.7|2931.72|2931.22|387
1739944200000|2025-02-19 05:50:00|2932.88|2932.38|2933.43|2933.13|2933.48|2933.18|2932.33|2931.83|325
1739944500000|2025-02-19 05:55:00|2933.45|2933.15|2933.2|2932.7|2934.73|2934.27|2932.58|2932.08|410
1739944800000|2025-02-19 06:00:00|2933.06|2932.56|2934.55|2934.05|2934.68|2934.18|2932.85|2932.35|387
1739945100000|2025-02-19 06:05:00|2934.57|2934.07|2935.12|2934.62|2936.1|2935.6|2934.56|2934.06|365
1739945400000|2025-02-19 06:10:00|2935.16|2934.66|2935.36|2934.86|2936.14|2935.64|2934.92|2934.42|323
1739945700000|2025-02-19 06:15:00|2935.34|2934.84|2935.52|2935.02|2935.64|2935.14|2933.43|2933.13|294
1739946000000|2025-02-19 06:20:00|2935.53|2935.03|2935.41|2935.11|2936.15|2935.65|2934.69|2934.19|221
1739946300000|2025-02-19 06:25:00|2935.4|2935.1|2935.31|2934.81|2935.63|2935.19|2934.58|2934.08|299
1739946600000|2025-02-19 06:30:00|2935.12|2934.62|2933.72|2933.22|2935.19|2934.69|2933.5|2933|290
1739946900000|2025-02-19 06:35:00|2933.75|2933.25|2933|2932.5|2934.49|2933.99|2932.73|2932.23|284
1739947200000|2025-02-19 06:40:00|2932.92|2932.42|2933.31|2932.81|2934.1|2933.6|2932.07|2931.57|292
1739947500000|2025-02-19 06:45:00|2933.29|2932.79|2932.2|2931.7|2933.33|2932.83|2931.99|2931.49|323
1739947800000|2025-02-19 06:50:00|2932.18|2931.68|2931.33|2931.03|2932.18|2931.68|2930.89|2930.49|314
1739948100000|2025-02-19 06:55:00|2931.25|2930.95|2932.04|2931.74|2932.25|2931.79|2931.25|2930.85|220
1739948400000|2025-02-19 07:00:00|2931.99|2931.69|2933.16|2932.66|2933.53|2933.04|2930.84|2930.34|400
1739948700000|2025-02-19 07:05:00|2933.15|2932.65|2933.69|2933.19|2934.12|2933.62|2933.08|2932.58|338
1739949000000|2025-02-19 07:10:00|2933.63|2933.13|2934.35|2933.85|2934.43|2933.93|2932.54|2932.04|246
1739949300000|2025-02-19 07:15:00|2934.27|2933.77|2935.29|2934.79|2936.25|2935.75|2934.27|2933.77|288
1739949600000|2025-02-19 07:20:00|2935.39|2934.89|2935.42|2934.92|2935.62|2935.12|2934.65|2934.15|246
1739949900000|2025-02-19 07:25:00|2935.35|2934.85|2934.97|2934.47|2935.75|2935.25|2933.8|2933.3|287
1739950200000|2025-02-19 07:30:00|2934.93|2934.43|2934.81|2934.31|2935.57|2935.07|2934.07|2933.77|202
1739950500000|2025-02-19 07:35:00|2934.83|2934.33|2933.09|2932.59|2935.18|2934.88|2932.97|2932.47|223
1739950800000|2025-02-19 07:40:00|2933.04|2932.54|2933.93|2933.43|2934.16|2933.66|2932.8|2932.3|229
1739951100000|2025-02-19 07:45:00|2934.19|2933.69|2934.83|2934.33|2935.57|2935.07|2933.89|2933.39|255
1739951400000|2025-02-19 07:50:00|2934.81|2934.31|2935.44|2934.94|2935.45|2934.95|2934.29|2933.79|125
1739951700000|2025-02-19 07:55:00|2935.37|2934.87|2934.39|2934.09|2935.9|2935.4|2934.36|2934.06|211
1739952000000|2025-02-19 08:00:00|2934.45|2934.15|2934.9|2934.4|2935.35|2934.9|2934.45|2934.05|261
1739952300000|2025-02-19 08:05:00|2934.93|2934.43|2936.1|2935.6|2936.1|2935.6|2933.98|2933.48|325
1739952600000|2025-02-19 08:10:00|2936.12|2935.62|2937.67|2937.17|2937.71|2937.33|2936.11|2935.61|459
1739952900000|2025-02-19 08:15:00|2937.71|2937.21|2937.52|2937.22|2938.12|2937.65|2937.11|2936.61|447
1739953200000|2025-02-19 08:20:00|2937.64|2937.34|2937.68|2937.18|2938.82|2938.32|2937.22|2936.72|313
1739953500000|2025-02-19 08:25:00|2937.69|2937.19|2939.51|2939.01|2939.66|2939.28|2937.49|2936.99|261
1739953800000|2025-02-19 08:30:00|2939.41|2938.91|2938.83|2938.33|2939.8|2939.46|2938.83|2938.33|226
1739954100000|2025-02-19 08:35:00|2938.91|2938.41|2940.16|2939.66|2940.38|2939.9|2938.34|2937.84|354
1739954400000|2025-02-19 08:40:00|2940.15|2939.85|2938.55|2938.05|2940.31|2940.01|2938.54|2938.04|263
1739954700000|2025-02-19 08:45:00|2938.54|2938.04|2937.64|2937.14|2938.69|2938.19|2937.44|2936.94|225
1739955000000|2025-02-19 08:50:00|2937.63|2937.13|2938.66|2938.16|2938.8|2938.3|2936.84|2936.34|247
1739955300000|2025-02-19 08:55:00|2938.7|2938.2|2938.83|2938.53|2938.98|2938.58|2937.67|2937.37|261
1739955600000|2025-02-19 09:00:00|2938.9|2938.6|2939.1|2938.6|2939.82|2939.38|2938.79|2938.29|315
1739955900000|2025-02-19 09:05:00|2939.09|2938.59|2939.1|2938.6|2939.83|2939.33|2938.43|2938.03|179
1739956200000|2025-02-19 09:10:00|2938.98|2938.48|2939.86|2939.36|2940|2939.5|2938.82|2938.32|140
1739956500000|2025-02-19 09:15:00|2939.83|2939.33|2946.05|2945.55|2946.85|2946.55|2939.8|2939.3|500
1739956800000|2025-02-19 09:20:00|2946.08|2945.58|2944.62|2944.12|2946.41|2945.91|2943.62|2943.18|425
1739957100000|2025-02-19 09:25:00|2944.69|2944.19|2946.27|2945.77|2946.39|2945.89|2944.43|2943.93|340
1739957400000|2025-02-19 09:30:00|2946.24|2945.74|2944.61|2944.11|2946.6|2946.1|2944.31|2943.81|393
1739957700000|2025-02-19 09:35:00|2944.6|2944.1|2945.78|2945.28|2945.78|2945.35|2943.01|2942.61|441
1739958000000|2025-02-19 09:40:00|2945.71|2945.21|2944.79|2944.29|2945.71|2945.21|2944.15|2943.81|177
1739958300000|2025-02-19 09:45:00|2944.75|2944.25|2945.37|2944.87|2945.63|2945.13|2943.88|2943.38|223
1739958600000|2025-02-19 09:50:00|2945.39|2944.89|2944.79|2944.29|2945.63|2945.27|2944.28|2943.78|146
1739958900000|2025-02-19 09:55:00|2944.77|2944.27|2945.72|2945.22|2946.56|2946.06|2943.95|2943.45|167
1739959200000|2025-02-19 10:00:00|2945.75|2945.25|2946.76|2946.26|2947.04|2946.62|2945.56|2945.06|251
1739959500000|2025-02-19 10:05:00|2946.88|2946.38|2945.77|2945.27|2947.27|2946.97|2945.77|2945.27|246
1739959800000|2025-02-19 10:10:00|2945.76|2945.26|2943.31|2942.81|2945.97|2945.56|2943.03|2942.53|260
1739960100000|2025-02-19 10:15:00|2943.29|2942.79|2944.6|2944.1|2944.96|2944.46|2943.01|2942.51|236
1739960400000|2025-02-19 10:20:00|2944.45|2944.15|2943.51|2943.01|2945.08|2944.74|2943.36|2943|204
1739960700000|2025-02-19 10:25:00|2943.56|2943.26|2944.57|2944.07|2945.95|2945.65|2943.4|2943|344
1739961000000|2025-02-19 10:30:00|2944.56|2944.06|2944.63|2944.13|2944.73|2944.41|2944.04|2943.54|464
1739961300000|2025-02-19 10:35:00|2944.59|2944.09|2944.98|2944.48|2945.42|2945.02|2944.43|2943.97|230
1739961600000|2025-02-19 10:40:00|2944.96|2944.46|2945.43|2944.93|2945.8|2945.41|2944.96|2944.46|211
1739961900000|2025-02-19 10:45:00|2945.47|2944.97|2945.18|2944.68|2945.75|2945.39|2944.86|2944.36|185
1739962200000|2025-02-19 10:50:00|2945.21|2944.71|2944.45|2943.95|2945.75|2945.25|2944.1|2943.6|238
1739962500000|2025-02-19 10:55:00|2944.42|2943.92|2945.08|2944.58|2945.66|2945.16|2944.33|2943.83|311
1739962800000|2025-02-19 11:00:00|2945.01|2944.51|2945.48|2944.98|2946.32|2945.82|2944.13|2943.63|495
1739963100000|2025-02-19 11:05:00|2945.42|2944.92|2944.58|2944.08|2946.14|2945.64|2944.17|2943.82|249
1739963400000|2025-02-19 11:10:00|2944.71|2944.21|2943.93|2943.43|2944.71|2944.24|2943.28|2942.82|153
1739963700000|2025-02-19 11:15:00|2943.89|2943.39|2944.22|2943.72|2944.3|2943.8|2943.62|2943.12|170
1739964000000|2025-02-19 11:20:00|2944.18|2943.68|2944.22|2943.72|2944.99|2944.49|2943.88|2943.38|244
1739964300000|2025-02-19 11:25:00|2944.19|2943.69|2943.84|2943.34|2944.59|2944.09|2943.75|2943.25|303
1739964600000|2025-02-19 11:30:00|2943.82|2943.32|2944.08|2943.58|2944.95|2944.45|2943.46|2943.06|323
1739964900000|2025-02-19 11:35:00|2944.07|2943.57|2940.43|2940.13|2944.23|2943.73|2940.43|2940.13|351
1739965200000|2025-02-19 11:40:00|2940.38|2940.08|2941.55|2941.05|2942.55|2942.12|2940.36|2940.06|397
1739965500000|2025-02-19 11:45:00|2941.53|2941.03|2939.28|2938.78|2942.09|2941.59|2939.18|2938.68|256
1739965800000|2025-02-19 11:50:00|2939.25|2938.75|2938.2|2937.7|2939.82|2939.32|2937.3|2936.99|523
1739966100000|2025-02-19 11:55:00|2938.21|2937.71|2935.5|2935|2938.35|2937.85|2934.52|2934.22|479
1739966400000|2025-02-19 12:00:00|2935.43|2934.93|2935.18|2934.68|2935.5|2935|2931.56|2931.06|475
1739966700000|2025-02-19 12:05:00|2935.19|2934.69|2934.61|2934.11|2935.24|2934.74|2932.65|2932.15|411
1739967000000|2025-02-19 12:10:00|2934.69|2934.19|2935.14|2934.64|2935.14|2934.64|2933.75|2933.25|312
1739967300000|2025-02-19 12:15:00|2935.17|2934.67|2933.85|2933.35|2936.28|2935.78|2933.85|2933.35|418
1739967600000|2025-02-19 12:20:00|2933.76|2933.26|2934.84|2934.34|2934.99|2934.49|2933.16|2932.83|336
1739967900000|2025-02-19 12:25:00|2934.81|2934.31|2933.98|2933.48|2935.01|2934.51|2932.98|2932.48|229
1739968200000|2025-02-19 12:30:00|2933.93|2933.43|2935.5|2935|2935.5|2935.07|2933.25|2932.91|296
1739968500000|2025-02-19 12:35:00|2935.46|2935.16|2936.83|2936.33|2936.83|2936.36|2935.04|2934.64|406
1739968800000|2025-02-19 12:40:00|2936.86|2936.36|2936.25|2935.95|2936.95|2936.62|2935.29|2934.99|278
1739969100000|2025-02-19 12:45:00|2936.29|2935.99|2936.27|2935.97|2937.06|2936.56|2934.8|2934.45|278
1739969400000|2025-02-19 12:50:00|2936.26|2935.96|2935.58|2935.08|2937.02|2936.52|2935.11|2934.7|384
1739969700000|2025-02-19 12:55:00|2935.49|2934.99|2933.71|2933.41|2935.49|2934.99|2933.42|2933.11|414
1739970000000|2025-02-19 13:00:00|2933.84|2933.34|2939.71|2939.21|2940.17|2939.67|2932.86|2932.56|812
1739970300000|2025-02-19 13:05:00|2939.76|2939.26|2940.77|2940.27|2941.93|2941.43|2939.13|2938.63|733
1739970600000|2025-02-19 13:10:00|2940.74|2940.24|2940.35|2939.85|2941.33|2940.85|2939.68|2939.18|499
1739970900000|2025-02-19 13:15:00|2940.29|2939.79|2939.54|2939.24|2940.74|2940.24|2937.82|2937.38|395
1739971200000|2025-02-19 13:20:00|2939.67|2939.17|2937.8|2937.3|2940.39|2939.89|2937.44|2937|596
1739971500000|2025-02-19 13:25:00|2937.78|2937.28|2940.04|2939.54|2940.87|2940.47|2937.76|2937.26|575
1739971800000|2025-02-19 13:30:00|2940.07|2939.57|2941.29|2940.99|2941.46|2941.16|2938.23|2937.73|438
1739972100000|2025-02-19 13:35:00|2941.35|2941.05|2940.73|2940.23|2941.82|2941.34|2940.01|2939.6|427
1739972400000|2025-02-19 13:40:00|2940.75|2940.25|2940.71|2940.41|2941.15|2940.81|2939.1|2938.6|455
1739972700000|2025-02-19 13:45:00|2940.69|2940.39|2937.95|2937.45|2941.69|2941.19|2937.82|2937.32|470
1739973000000|2025-02-19 13:50:00|2937.94|2937.44|2935.21|2934.71|2937.94|2937.44|2932.66|2932.36|758
1739973300000|2025-02-19 13:55:00|2935.26|2934.76|2936.59|2936.09|2937.39|2937.05|2935.26|2934.76|513
1739973600000|2025-02-19 14:00:00|2936.63|2936.13|2936.8|2936.3|2938.08|2937.58|2935.2|2934.79|611
1739973900000|2025-02-19 14:05:00|2936.81|2936.31|2939.29|2938.79|2939.75|2939.38|2936.23|2935.73|599
1739974200000|2025-02-19 14:10:00|2939.3|2938.8|2939.41|2938.91|2940.06|2939.56|2938.49|2937.99|711
1739974500000|2025-02-19 14:15:00|2939.37|2938.87|2936.49|2935.99|2939.5|2939|2935.67|2935.25|480
1739974800000|2025-02-19 14:20:00|2936.61|2936.31|2934.61|2934.31|2938.01|2937.51|2932.67|2932.37|767
1739975100000|2025-02-19 14:25:00|2934.53|2934.23|2933.99|2933.69|2934.79|2934.41|2930.43|2930.12|945
1739975400000|2025-02-19 14:30:00|2933.95|2933.65|2934.79|2934.29|2936.73|2936.43|2932|2931.5|1104
1739975700000|2025-02-19 14:35:00|2934.81|2934.31|2934.86|2934.36|2935.45|2935.11|2931.69|2931.19|1013
1739976000000|2025-02-19 14:40:00|2934.87|2934.37|2936.38|2936.08|2938.23|2937.93|2934.71|2934.24|693
1739976300000|2025-02-19 14:45:00|2936.36|2936.06|2938.09|2937.79|2938.94|2938.64|2935.9|2935.49|671
1739976600000|2025-02-19 14:50:00|2938.11|2937.81|2939.28|2938.78|2940.26|2939.88|2937.87|2937.57|748
1739976900000|2025-02-19 14:55:00|2939.46|2938.96|2938.47|2938.17|2940.92|2940.42|2938.38|2937.97|730
1739977200000|2025-02-19 15:00:00|2938.33|2938.03|2935.68|2935.38|2939.02|2938.52|2935.32|2935.02|1001
1739977500000|2025-02-19 15:05:00|2935.71|2935.41|2936.69|2936.19|2937.38|2936.99|2935.39|2935.09|832
1739977800000|2025-02-19 15:10:00|2936.71|2936.21|2935.9|2935.4|2938.81|2938.31|2935.9|2935.4|565
1739978100000|2025-02-19 15:15:00|2935.86|2935.36|2934.08|2933.58|2936.97|2936.47|2933.88|2933.38|639
1739978400000|2025-02-19 15:20:00|2934.06|2933.56|2936.12|2935.62|2938.75|2938.43|2933.25|2932.95|783
1739978700000|2025-02-19 15:25:00|2936.02|2935.52|2935.54|2935.04|2936.68|2936.18|2935.11|2934.61|635
1739979000000|2025-02-19 15:30:00|2935.53|2935.03|2938.71|2938.21|2939.56|2939.06|2935.49|2934.99|510
1739979300000|2025-02-19 15:35:00|2938.66|2938.16|2937.13|2936.83|2938.88|2938.38|2936.79|2936.4|617
1739979600000|2025-02-19 15:40:00|2937.15|2936.85|2936.06|2935.76|2937.16|2936.86|2935.36|2935.01|497
1739979900000|2025-02-19 15:45:00|2936.16|2935.86|2935.31|2934.81|2936.16|2935.86|2933.53|2933.23|653
1739980200000|2025-02-19 15:50:00|2935.28|2934.78|2933.78|2933.48|2935.54|2935.24|2933.65|2933.35|453
1739980500000|2025-02-19 15:55:00|2933.77|2933.47|2925.96|2925.66|2934.32|2934.02|2925.89|2925.59|689
1739980800000|2025-02-19 16:00:00|2925.93|2925.63|2927.78|2927.28|2928.43|2928.13|2923.3|2922.97|1106
1739981100000|2025-02-19 16:05:00|2927.8|2927.3|2930.45|2929.95|2930.86|2930.44|2927.59|2927.21|544
1739981400000|2025-02-19 16:10:00|2930.46|2929.96|2928.27|2927.77|2931.3|2930.86|2927.53|2927.11|452
1739981700000|2025-02-19 16:15:00|2928.39|2927.89|2927.93|2927.63|2929.24|2928.94|2926.3|2926|501
1739982000000|2025-02-19 16:20:00|2927.96|2927.66|2926.08|2925.58|2928.59|2928.22|2925.15|2924.85|487
1739982300000|2025-02-19 16:25:00|2926.02|2925.52|2927.34|2926.84|2927.52|2927.02|2925.89|2925.39|659
1739982600000|2025-02-19 16:30:00|2927.39|2926.89|2924.96|2924.46|2927.4|2926.9|2923.67|2923.27|800
1739982900000|2025-02-19 16:35:00|2925.07|2924.57|2926.58|2926.08|2926.66|2926.24|2924.82|2924.34|667
1739983200000|2025-02-19 16:40:00|2926.63|2926.13|2929.21|2928.71|2929.81|2929.39|2926.63|2926.13|822
1739983500000|2025-02-19 16:45:00|2929.29|2928.79|2928.5|2928|2929.65|2929.15|2927.9|2927.58|601
1739983800000|2025-02-19 16:50:00|2928.48|2927.98|2928.51|2928.01|2929|2928.53|2927.91|2927.56|761
1739984100000|2025-02-19 16:55:00|2928.52|2928.02|2928.37|2927.87|2928.95|2928.55|2927.54|2927.22|761
1739984400000|2025-02-19 17:00:00|2928.26|2927.76|2928.08|2927.58|2928.68|2928.18|2927.2|2926.7|768
1739984700000|2025-02-19 17:05:00|2928.09|2927.59|2928.99|2928.49|2929.29|2928.8|2927.74|2927.24|530
1739985000000|2025-02-19 17:10:00|2929|2928.5|2929.2|2928.7|2929.92|2929.59|2928.65|2928.33|392
1739985300000|2025-02-19 17:15:00|2929.22|2928.72|2928.33|2927.83|2930.1|2929.76|2928.09|2927.71|422
1739985600000|2025-02-19 17:20:00|2928.32|2927.82|2928.48|2928.18|2929.75|2929.4|2928.27|2927.77|357
1739985900000|2025-02-19 17:25:00|2928.54|2928.24|2927.94|2927.44|2928.79|2928.35|2926.82|2926.42|333
1739986200000|2025-02-19 17:30:00|2927.77|2927.27|2924.6|2924.1|2927.77|2927.43|2923.93|2923.54|531
1739986500000|2025-02-19 17:35:00|2924.37|2923.87|2925.11|2924.81|2925.7|2925.39|2923.41|2923.11|653
1739986800000|2025-02-19 17:40:00|2925.12|2924.82|2923.12|2922.62|2925.78|2925.28|2922.7|2922.31|595
1739987100000|2025-02-19 17:45:00|2923.09|2922.59|2924.76|2924.26|2924.84|2924.34|2921.68|2921.37|566
1739987400000|2025-02-19 17:50:00|2924.75|2924.25|2925.09|2924.59|2925.3|2924.83|2923.7|2923.2|332
1739987700000|2025-02-19 17:55:00|2925.08|2924.58|2924.04|2923.74|2925.2|2924.7|2923.72|2923.22|472
1739988000000|2025-02-19 18:00:00|2923.98|2923.68|2923.09|2922.59|2923.98|2923.68|2921.71|2921.41|714
1739988300000|2025-02-19 18:05:00|2923.08|2922.58|2921.9|2921.6|2923.78|2923.48|2921.11|2920.77|751
1739988600000|2025-02-19 18:10:00|2921.98|2921.48|2920.87|2920.57|2922.86|2922.48|2920.86|2920.49|787
1739988900000|2025-02-19 18:15:00|2920.9|2920.6|2922.05|2921.75|2923.52|2923.12|2920.38|2920.08|666
1739989200000|2025-02-19 18:20:00|2921.99|2921.69|2919.94|2919.64|2922.22|2921.81|2919.06|2918.56|763
1739989500000|2025-02-19 18:25:00|2919.93|2919.63|2920.12|2919.82|2921.46|2921.06|2918.8|2918.5|702
1739989800000|2025-02-19 18:30:00|2920.04|2919.74|2921.19|2920.69|2921.19|2920.7|2919.46|2919.05|457
1739990100000|2025-02-19 18:35:00|2921.18|2920.68|2922.08|2921.58|2922.44|2922.14|2920.88|2920.48|366
1739990400000|2025-02-19 18:40:00|2922.05|2921.55|2925.34|2924.84|2925.36|2925.01|2921.93|2921.43|636
1739990700000|2025-02-19 18:45:00|2925.35|2924.85|2926.19|2925.69|2926.97|2926.5|2924.5|2924|681
1739991000000|2025-02-19 18:50:00|2926.2|2925.7|2925.87|2925.37|2926.21|2925.71|2924.49|2924.06|547
1739991300000|2025-02-19 18:55:00|2925.77|2925.27|2927.28|2922.97|2927.28|2926.16|2924.95|2922.97|576
1739991600000|2025-02-19 19:00:00|2927.37|2923.03|2925.39|2924.89|2927.37|2925.98|2923.68|2922.84|307
1739991900000|2025-02-19 19:05:00|2925.48|2924.98|2924.94|2924.44|2927.3|2926.8|2924.75|2924.25|684
1739992200000|2025-02-19 19:10:00|2924.96|2924.46|2927.35|2926.85|2927.44|2926.94|2924.47|2923.97|653
1739992500000|2025-02-19 19:15:00|2927.32|2926.82|2929.33|2928.83|2930.68|2930.26|2926.83|2926.53|615
1739992800000|2025-02-19 19:20:00|2929.32|2928.82|2929.83|2929.53|2930.67|2930.17|2929.25|2928.75|644
1739993100000|2025-02-19 19:25:00|2929.8|2929.5|2929.84|2929.34|2930.86|2930.52|2929.11|2928.81|602
1739993400000|2025-02-19 19:30:00|2929.91|2929.41|2929.61|2929.11|2930.09|2929.6|2928.82|2928.52|630
1739993700000|2025-02-19 19:35:00|2929.47|2929.17|2929.24|2928.94|2930.01|2929.7|2928.87|2928.57|685
1739994000000|2025-02-19 19:40:00|2929.28|2928.98|2929.86|2929.56|2930.16|2929.75|2929.18|2928.8|529
1739994300000|2025-02-19 19:45:00|2929.93|2929.63|2930.77|2930.47|2930.86|2930.56|2929.3|2928.88|413
1739994600000|2025-02-19 19:50:00|2930.78|2930.48|2931.9|2931.6|2931.93|2931.63|2930.37|2930.07|280
1739994900000|2025-02-19 19:55:00|2931.95|2931.65|2932.03|2931.73|2932.6|2932.24|2931.35|2930.93|550
1739995200000|2025-02-19 20:00:00|2931.97|2931.67|2932.33|2931.83|2932.82|2932.52|2931.58|2931.28|616
1739995500000|2025-02-19 20:05:00|2932.54|2932.04|2931.96|2931.66|2932.85|2932.39|2931.74|2931.37|619
1739995800000|2025-02-19 20:10:00|2931.97|2931.67|2932.82|2932.52|2933.65|2933.28|2931.63|2931.33|766
1739996100000|2025-02-19 20:15:00|2932.77|2932.47|2933.08|2932.78|2933.7|2933.27|2932.73|2932.33|591
1739996400000|2025-02-19 20:20:00|2933.05|2932.75|2933.28|2932.98|2933.7|2933.35|2932.45|2932.07|471
1739996700000|2025-02-19 20:25:00|2933.22|2932.92|2934.68|2934.38|2935.05|2934.6|2933.06|2932.76|551
1739997000000|2025-02-19 20:30:00|2934.72|2934.42|2936.16|2935.66|2936.59|2936.29|2934.57|2934.27|671
1739997300000|2025-02-19 20:35:00|2936.22|2935.92|2936.35|2936.05|2936.8|2936.42|2935.6|2935.3|703
1739997600000|2025-02-19 20:40:00|2936.34|2936.04|2935.34|2934.84|2936.74|2936.24|2934.54|2934.17|880
1739997900000|2025-02-19 20:45:00|2935.31|2934.81|2932.91|2932.61|2935.33|2934.83|2932.84|2932.51|759
1739998200000|2025-02-19 20:50:00|2933.13|2932.63|2933.74|2933.44|2934.61|2934.31|2932.83|2932.42|643
1739998500000|2025-02-19 20:55:00|2933.7|2933.4|2936.04|2935.74|2936.2|2935.9|2933.5|2933.13|636
1739998800000|2025-02-19 21:00:00|2936.03|2935.73|2936.3|2936|2936.41|2936.11|2935.6|2935.3|240
1739999100000|2025-02-19 21:05:00|2936.2|2935.9|2936.41|2936.11|2937.47|2937.1|2936.09|2935.77|353
1739999400000|2025-02-19 21:10:00|2936.37|2936.07|2936.76|2936.46|2937.71|2937.38|2936.37|2936.03|416
1739999700000|2025-02-19 21:15:00|2936.64|2936.34|2935.86|2935.56|2936.72|2936.34|2935.26|2934.8|348
1740000000000|2025-02-19 21:20:00|2935.8|2935.5|2934.99|2934.69|2935.93|2935.63|2934.95|2934.55|237
1740000300000|2025-02-19 21:25:00|2934.96|2934.66|2934.48|2934.18|2935.34|2934.94|2934.44|2933.98|172
1740000600000|2025-02-19 21:30:00|2934.56|2934.06|2933.97|2933.67|2934.78|2934.43|2933.89|2933.59|177
1740000900000|2025-02-19 21:35:00|2934.01|2933.71|2933.71|2933.41|2934.17|2933.87|2932.84|2932.45|217
1740001200000|2025-02-19 21:40:00|2933.68|2933.38|2933.16|2932.86|2933.68|2933.38|2933.09|2932.79|70
1740001500000|2025-02-19 21:45:00|2933.18|2932.88|2932.98|2932.68|2933.26|2932.96|2932.66|2932.36|95
1740001800000|2025-02-19 21:50:00|2932.96|2932.66|2933.43|2933.13|2933.6|2933.29|2932.96|2932.66|152
1740002100000|2025-02-19 21:55:00|2933.5|2933.2|2933.38|2932.88|2934.37|2933.87|2933.08|2932|128
1740006000000|2025-02-19 23:00:00|2933.93|2933.43|2933.88|2933.38|2934.43|2933.93|2933.88|2933.38|48
1740006300000|2025-02-19 23:05:00|2933.93|2933.43|2934.8|2934.3|2934.85|2934.35|2933.93|2933.43|31
1740006600000|2025-02-19 23:10:00|2934.85|2934.35|2934.24|2933.74|2934.99|2934.49|2934.1|2933.6|30
1740006900000|2025-02-19 23:15:00|2934.28|2933.78|2935.29|2934.79|2935.29|2934.79|2934.28|2933.78|54
1740007200000|2025-02-19 23:20:00|2935.32|2934.82|2934.92|2934.42|2935.85|2935.35|2934.71|2934.21|80
1740007500000|2025-02-19 23:25:00|2934.9|2934.4|2934.7|2934.2|2935.48|2934.99|2934.59|2934.09|96
1740007800000|2025-02-19 23:30:00|2934.65|2934.15|2934|2933.5|2934.77|2934.27|2934|2933.5|73
1740008100000|2025-02-19 23:35:00|2934.16|2933.66|2934.43|2933.93|2934.63|2934.13|2934.13|2933.63|36
1740008400000|2025-02-19 23:40:00|2934.42|2933.92|2934.75|2934.25|2934.8|2934.3|2934.15|2933.65|44
1740008700000|2025-02-19 23:45:00|2934.74|2934.24|2936.3|2935.8|2936.3|2935.8|2934.69|2934.19|95
1740009000000|2025-02-19 23:50:00|2936.31|2935.81|2936.22|2935.72|2936.56|2936.26|2935.7|2935.2|67
1740009300000|2025-02-19 23:55:00|2936.12|2935.62|2936.23|2935.73|2936.67|2936.17|2935.78|2935.28|71
1740009600000|2025-02-20 00:00:00|2936.18|2935.68|2937.84|2937.34|2937.95|2937.57|2936.17|2935.67|147
1740009900000|2025-02-20 00:05:00|2937.92|2937.42|2939.98|2939.48|2940.57|2940.07|2937.84|2937.34|138
1740010200000|2025-02-20 00:10:00|2940.17|2939.67|2939.58|2939.08|2940.3|2939.8|2938.66|2938.16|119
1740010500000|2025-02-20 00:15:00|2939.57|2939.07|2939.02|2938.52|2940.42|2939.92|2938.96|2938.46|124
1740010800000|2025-02-20 00:20:00|2939.14|2938.64|2940.07|2939.57|2940.17|2939.67|2939.02|2938.52|75
1740011100000|2025-02-20 00:25:00|2939.99|2939.49|2939.5|2939|2939.99|2939.49|2939.3|2938.8|50
1740011400000|2025-02-20 00:30:00|2939.61|2939.11|2940.08|2939.58|2941.23|2940.73|2939.59|2939.09|125
1740011700000|2025-02-20 00:35:00|2940.16|2939.66|2940.82|2940.32|2940.85|2940.35|2940.1|2939.6|97
1740012000000|2025-02-20 00:40:00|2940.79|2940.29|2940.56|2940.06|2941.52|2941.02|2940.21|2939.71|128
1740012300000|2025-02-20 00:45:00|2940.49|2939.99|2939.86|2939.36|2940.58|2940.08|2939.66|2939.16|124
1740012600000|2025-02-20 00:50:00|2939.96|2939.46|2940.12|2939.62|2940.57|2940.07|2939.85|2939.35|104
1740012900000|2025-02-20 00:55:00|2940.2|2939.7|2941.38|2940.88|2941.73|2941.23|2940.2|2939.7|222
1740013200000|2025-02-20 01:00:00|2941.33|2940.83|2941.46|2940.96|2942.35|2941.85|2939.98|2939.48|597
1740013500000|2025-02-20 01:05:00|2941.41|2940.91|2940.67|2940.17|2941.47|2940.97|2940.28|2939.83|295
1740013800000|2025-02-20 01:10:00|2940.66|2940.16|2941.22|2940.72|2941.58|2941.08|2939.57|2939.22|253
1740014100000|2025-02-20 01:15:00|2941.29|2940.79|2942.03|2941.53|2942.7|2942.4|2940.85|2940.55|339
1740014400000|2025-02-20 01:20:00|2942.18|2941.68|2941.42|2940.92|2942.81|2942.31|2941.04|2940.54|309
1740014700000|2025-02-20 01:25:00|2941.31|2940.81|2936.88|2936.58|2941.39|2940.89|2936.88|2936.52|283
1740015000000|2025-02-20 01:30:00|2936.85|2936.55|2936.67|2936.37|2937.49|2937.11|2935.93|2935.58|467
1740015300000|2025-02-20 01:35:00|2936.72|2936.42|2936.51|2936.01|2936.97|2936.47|2935.07|2934.57|311
1740015600000|2025-02-20 01:40:00|2936.56|2936.06|2936.91|2936.61|2937.62|2937.12|2935.13|2934.63|270
1740015900000|2025-02-20 01:45:00|2937.01|2936.51|2936.63|2936.33|2938.51|2938.11|2936.01|2935.6|332
1740016200000|2025-02-20 01:50:00|2936.73|2936.23|2936.73|2936.23|2936.91|2936.51|2935.33|2934.91|375
1740016500000|2025-02-20 01:55:00|2936.84|2936.54|2937.49|2936.99|2938.27|2937.77|2936.84|2936.48|275
1740016800000|2025-02-20 02:00:00|2937.52|2937.02|2936.26|2935.76|2937.7|2937.28|2935.75|2935.25|499
1740017100000|2025-02-20 02:05:00|2936.25|2935.75|2935.2|2934.7|2936.69|2936.19|2934.23|2933.79|344
1740017400000|2025-02-20 02:10:00|2935.24|2934.94|2936.62|2936.12|2936.95|2936.49|2935.05|2934.65|311
1740017700000|2025-02-20 02:15:00|2936.63|2936.13|2937|2936.5|2937.49|2937.13|2936.3|2935.8|122
1740018000000|2025-02-20 02:20:00|2936.85|2936.35|2938.54|2938.24|2938.77|2938.3|2936.75|2936.25|252
1740018300000|2025-02-20 02:25:00|2938.49|2938.19|2938.66|2938.16|2939.86|2939.36|2938.13|2937.63|304
1740018600000|2025-02-20 02:30:00|2938.75|2938.25|2938.47|2937.97|2939.31|2938.81|2937.68|2937.2|342
1740018900000|2025-02-20 02:35:00|2938.43|2937.93|2937.56|2937.06|2938.77|2938.27|2936.85|2936.35|509
1740019200000|2025-02-20 02:40:00|2937.55|2937.05|2937.34|2936.84|2937.93|2937.43|2936.62|2936.12|309
1740019500000|2025-02-20 02:45:00|2937.32|2936.82|2939.1|2938.6|2939.42|2938.92|2936.54|2936.04|262
1740019800000|2025-02-20 02:50:00|2939.23|2938.73|2941.5|2941|2941.75|2941.25|2939.1|2938.6|320
1740020100000|2025-02-20 02:55:00|2941.49|2940.99|2941.24|2940.74|2941.88|2941.38|2940.22|2939.8|430
1740020400000|2025-02-20 03:00:00|2941.2|2940.7|2942.51|2942.01|2943.2|2942.7|2941.02|2940.52|296
1740020700000|2025-02-20 03:05:00|2942.5|2942|2942.17|2941.67|2942.68|2942.18|2940.96|2940.46|226
1740021000000|2025-02-20 03:10:00|2942.27|2941.77|2944.18|2943.68|2944.31|2943.87|2942.02|2941.52|254
1740021300000|2025-02-20 03:15:00|2944.11|2943.81|2943.77|2943.27|2944.3|2943.92|2943.31|2942.81|189
1740021600000|2025-02-20 03:20:00|2943.71|2943.21|2943.26|2942.96|2944.27|2943.77|2943.17|2942.84|157
1740021900000|2025-02-20 03:25:00|2943.28|2942.98|2943.37|2942.87|2943.55|2943.05|2942.83|2942.33|148
1740022200000|2025-02-20 03:30:00|2943.38|2942.88|2942.89|2942.39|2943.48|2943.13|2942.25|2941.95|172
1740022500000|2025-02-20 03:35:00|2942.96|2942.46|2942.41|2941.91|2943|2942.5|2941.83|2941.35|263
1740022800000|2025-02-20 03:40:00|2942.35|2941.85|2942.38|2941.88|2942.67|2942.17|2942.12|2941.62|371
1740023100000|2025-02-20 03:45:00|2942.4|2941.9|2943.19|2942.69|2943.67|2943.17|2942.4|2941.9|177
1740023400000|2025-02-20 03:50:00|2943.22|2942.72|2943.19|2942.69|2943.45|2942.95|2942.03|2941.67|181
1740023700000|2025-02-20 03:55:00|2943.18|2942.68|2942.13|2941.63|2943.22|2942.72|2940.88|2940.38|261
1740024000000|2025-02-20 04:00:00|2942.08|2941.58|2941.3|2940.8|2942.54|2942.04|2941.23|2940.73|175
1740024300000|2025-02-20 04:05:00|2941.21|2940.71|2940.64|2940.14|2942.75|2942.4|2940.28|2939.78|268
1740024600000|2025-02-20 04:10:00|2940.59|2940.09|2940.98|2940.48|2941.13|2940.63|2940.47|2939.97|122
1740024900000|2025-02-20 04:15:00|2940.93|2940.43|2940.93|2940.43|2941.26|2940.76|2940.4|2939.9|224
1740025200000|2025-02-20 04:20:00|2940.96|2940.46|2940.51|2940.01|2941.03|2940.53|2939.88|2939.38|273
1740025500000|2025-02-20 04:25:00|2940.42|2939.92|2940.98|2940.48|2941|2940.5|2940.19|2939.69|323
1740025800000|2025-02-20 04:30:00|2941|2940.5|2940.16|2939.66|2941.29|2940.79|2939.66|2939.16|264
1740026100000|2025-02-20 04:35:00|2940.12|2939.62|2941.21|2940.71|2941.31|2940.81|2939.89|2939.39|232
1740026400000|2025-02-20 04:40:00|2941.25|2940.75|2941.37|2940.87|2941.7|2941.2|2940.76|2940.26|50
1740026700000|2025-02-20 04:45:00|2941.38|2940.88|2939.99|2939.49|2941.5|2941|2939.85|2939.35|117
1740027000000|2025-02-20 04:50:00|2939.95|2939.45|2940.77|2940.27|2940.78|2940.28|2939.67|2939.17|148
1740027300000|2025-02-20 04:55:00|2940.76|2940.26|2940.37|2939.87|2941.42|2940.92|2940.37|2939.87|114
1740027600000|2025-02-20 05:00:00|2940.61|2940.11|2942.58|2942.08|2942.58|2942.08|2939.71|2939.34|299
1740027900000|2025-02-20 05:05:00|2942.53|2942.03|2943.12|2942.62|2943.48|2942.98|2942.43|2942.03|317
1740028200000|2025-02-20 05:10:00|2943.15|2942.65|2943.22|2942.72|2943.62|2943.18|2943|2942.5|376
1740028500000|2025-02-20 05:15:00|2943.31|2942.81|2944.14|2943.64|2944.19|2943.69|2942.97|2942.47|130
1740028800000|2025-02-20 05:20:00|2944.18|2943.68|2944.92|2944.42|2945.34|2944.84|2944.04|2943.54|184
1740029100000|2025-02-20 05:25:00|2944.9|2944.4|2945.12|2944.62|2945.32|2944.93|2944.7|2944.2|162
1740029400000|2025-02-20 05:30:00|2945.15|2944.65|2945.27|2944.77|2945.39|2945.09|2944.3|2943.8|314
1740029700000|2025-02-20 05:35:00|2945.24|2944.74|2944.34|2943.84|2945.66|2945.18|2943.93|2943.43|216
1740030000000|2025-02-20 05:40:00|2944.36|2943.86|2944.46|2944.16|2944.8|2944.38|2944.2|2943.7|176
1740030300000|2025-02-20 05:45:00|2944.37|2943.87|2945.21|2944.71|2945.61|2945.11|2944.13|2943.76|252
1740030600000|2025-02-20 05:50:00|2945.34|2944.84|2945.71|2945.21|2945.8|2945.35|2945.12|2944.62|185
1740030900000|2025-02-20 05:55:00|2945.73|2945.23|2947.07|2946.77|2947.25|2946.8|2945.72|2945.22|260
1740031200000|2025-02-20 06:00:00|2947.12|2946.82|2947|2946.5|2947.36|2947.05|2946.36|2946.02|341
1740031500000|2025-02-20 06:05:00|2947.12|2946.62|2946.15|2945.65|2947.38|2947.08|2945.89|2945.39|283
1740031800000|2025-02-20 06:10:00|2946.17|2945.67|2945.96|2945.46|2946.81|2946.31|2945.37|2944.87|238
1740032100000|2025-02-20 06:15:00|2946.01|2945.51|2945.77|2945.27|2946.3|2945.8|2945.35|2944.85|181
1740032400000|2025-02-20 06:20:00|2945.65|2945.15|2946.13|2945.63|2946.82|2946.46|2945.65|2945.15|285
1740032700000|2025-02-20 06:25:00|2946.05|2945.55|2946.02|2945.72|2946.24|2945.87|2945.8|2945.37|132
1740033000000|2025-02-20 06:30:00|2946.08|2945.78|2945.67|2945.17|2947.25|2946.94|2945.23|2944.73|323
1740033300000|2025-02-20 06:35:00|2945.65|2945.15|2945.06|2944.56|2945.83|2945.33|2944.25|2943.75|297
1740033600000|2025-02-20 06:40:00|2945.02|2944.52|2945.42|2944.92|2945.5|2945|2944.39|2943.89|250
1740033900000|2025-02-20 06:45:00|2945.46|2944.96|2945.07|2944.57|2945.66|2945.16|2944.63|2944.13|319
1740034200000|2025-02-20 06:50:00|2945.08|2944.58|2948.81|2948.31|2949.07|2948.57|2944.82|2944.32|386
1740034500000|2025-02-20 06:55:00|2948.85|2948.35|2948.09|2947.59|2949.2|2948.79|2948.03|2947.53|241
1740034800000|2025-02-20 07:00:00|2947.96|2947.46|2948.02|2947.52|2948.38|2947.88|2946.8|2946.3|267
1740035100000|2025-02-20 07:05:00|2948.03|2947.53|2948.69|2948.19|2949.33|2948.83|2948.03|2947.53|200
1740035400000|2025-02-20 07:10:00|2948.71|2948.21|2949.08|2948.58|2949.57|2949.07|2948.36|2947.96|205
1740035700000|2025-02-20 07:15:00|2949.04|2948.54|2948.85|2948.35|2949.28|2948.78|2948.28|2947.82|159
1740036000000|2025-02-20 07:20:00|2948.87|2948.37|2949|2948.5|2949.19|2948.69|2948.55|2948.05|138
1740036300000|2025-02-20 07:25:00|2948.99|2948.49|2949.41|2948.91|2949.7|2949.2|2948.63|2948.25|139
1740036600000|2025-02-20 07:30:00|2949.47|2948.97|2951.09|2950.59|2951.2|2950.9|2949.27|2948.85|222
1740036900000|2025-02-20 07:35:00|2951.05|2950.55|2952.21|2951.71|2954.62|2954.12|2950.82|2950.46|414
1740037200000|2025-02-20 07:40:00|2952.24|2951.74|2948.83|2948.33|2952.31|2951.81|2948.54|2948.04|404
1740037500000|2025-02-20 07:45:00|2948.87|2948.37|2949.03|2948.53|2949.1|2948.6|2947.51|2947.05|304
1740037800000|2025-02-20 07:50:00|2949.08|2948.58|2948.35|2947.85|2949.13|2948.63|2948.18|2947.68|330
1740038100000|2025-02-20 07:55:00|2948.38|2947.88|2949.13|2948.63|2949.47|2949.06|2948.34|2947.84|230
1740038400000|2025-02-20 08:00:00|2949.11|2948.81|2953.28|2952.78|2953.28|2952.88|2949.11|2948.77|339
1740038700000|2025-02-20 08:05:00|2953.25|2952.75|2953.92|2953.42|2954.46|2954.11|2952.93|2952.58|431
1740039000000|2025-02-20 08:10:00|2953.99|2953.49|2954.52|2954.02|2954.76|2954.26|2953.99|2953.49|289
1740039300000|2025-02-20 08:15:00|2954.55|2954.05|2954.67|2954.17|2955.04|2954.68|2953.51|2953.18|305
1740039600000|2025-02-20 08:20:00|2954.62|2954.12|2954.1|2953.6|2954.65|2954.17|2953.69|2953.2|208
1740039900000|2025-02-20 08:25:00|2954.12|2953.62|2953.15|2952.65|2954.43|2953.93|2953.11|2952.61|306
1740040200000|2025-02-20 08:30:00|2953.16|2952.66|2954.52|2954.22|2955.03|2954.65|2953.14|2952.64|267
1740040500000|2025-02-20 08:35:00|2954.56|2954.06|2954.67|2954.17|2954.97|2954.55|2954.31|2953.9|171
1740040800000|2025-02-20 08:40:00|2954.68|2954.18|2954.18|2953.68|2954.73|2954.34|2953.68|2953.18|191
1740041100000|2025-02-20 08:45:00|2954.16|2953.86|2953.44|2952.94|2954.52|2954.15|2953.18|2952.84|130
1740041400000|2025-02-20 08:50:00|2953.58|2953.08|2954.11|2953.61|2954.22|2953.72|2952.63|2952.14|176
1740041700000|2025-02-20 08:55:00|2954.12|2953.62|2954.83|2954.33|2954.99|2954.6|2953.55|2953.24|247
1740042000000|2025-02-20 09:00:00|2954.85|2954.35|2953.92|2953.62|2955.15|2954.85|2953.89|2953.59|343
1740042300000|2025-02-20 09:05:00|2953.87|2953.57|2954.11|2953.61|2954.27|2953.92|2953.58|2953.23|251
1740042600000|2025-02-20 09:10:00|2954.1|2953.6|2954.09|2953.59|2954.61|2954.31|2953.78|2953.36|182
1740042900000|2025-02-20 09:15:00|2954.15|2953.65|2954.83|2954.33|2954.83|2954.43|2953.93|2953.43|211
1740043200000|2025-02-20 09:20:00|2954.68|2954.18|2954.46|2953.96|2955.04|2954.73|2953.89|2953.53|197
1740043500000|2025-02-20 09:25:00|2954.4|2953.9|2952.94|2952.44|2954.55|2954.05|2952.75|2952.26|258
1740043800000|2025-02-20 09:30:00|2952.9|2952.6|2952.2|2951.7|2953.77|2953.37|2951.81|2951.31|240
1740044100000|2025-02-20 09:35:00|2952.28|2951.78|2951|2950.5|2952.42|2951.92|2950.93|2950.43|199
1740044400000|2025-02-20 09:40:00|2951.14|2950.64|2951.11|2950.61|2951.62|2951.12|2950.19|2949.73|232
1740044700000|2025-02-20 09:45:00|2951.16|2950.66|2951.34|2950.84|2952.25|2951.89|2950.61|2950.11|224
1740045000000|2025-02-20 09:50:00|2951.39|2950.89|2952.1|2951.6|2952.24|2951.74|2950.99|2950.49|195
1740045300000|2025-02-20 09:55:00|2952.12|2951.62|2951.65|2951.35|2953.7|2953.2|2951.62|2951.32|181
1740045600000|2025-02-20 10:00:00|2951.75|2951.45|2953.09|2952.59|2953.3|2952.8|2951.51|2951.11|228
1740045900000|2025-02-20 10:05:00|2953.13|2952.63|2953.34|2952.84|2953.8|2953.3|2952.99|2952.61|188
1740046200000|2025-02-20 10:10:00|2953.32|2952.82|2954.4|2953.9|2954.54|2954.04|2952.92|2952.42|229
1740046500000|2025-02-20 10:15:00|2954.37|2953.87|2953.2|2952.7|2954.73|2954.23|2952.89|2952.44|196
1740046800000|2025-02-20 10:20:00|2953.26|2952.76|2954.97|2954.47|2955.07|2954.57|2953.22|2952.72|220
1740047100000|2025-02-20 10:25:00|2955.06|2954.56|2953.94|2953.44|2955.14|2954.64|2953.9|2953.4|231
1740047400000|2025-02-20 10:30:00|2953.9|2953.4|2953.14|2952.84|2954.09|2953.59|2952.35|2952.05|468
1740047700000|2025-02-20 10:35:00|2953.11|2952.81|2952.52|2952.22|2953.89|2953.59|2951.44|2951.14|470
1740048000000|2025-02-20 10:40:00|2952.5|2952.2|2952.99|2952.49|2954.24|2953.94|2949.61|2949.11|521
1740048300000|2025-02-20 10:45:00|2953.13|2952.63|2951.97|2951.47|2953.86|2953.36|2951.76|2951.26|340
1740048600000|2025-02-20 10:50:00|2952.01|2951.51|2951.53|2951.03|2953.07|2952.67|2951.02|2950.64|209
1740048900000|2025-02-20 10:55:00|2951.77|2951.27|2952.7|2952.2|2953.2|2952.7|2951.23|2950.78|264
1740049200000|2025-02-20 11:00:00|2952.72|2952.22|2952.94|2952.44|2953.31|2952.86|2951.96|2951.46|151
1740049500000|2025-02-20 11:05:00|2952.97|2952.47|2951.62|2951.12|2953.08|2952.58|2951.57|2951.07|144
1740049800000|2025-02-20 11:10:00|2951.54|2951.04|2951.53|2951.03|2951.67|2951.27|2950.99|2950.49|144
1740050100000|2025-02-20 11:15:00|2951.48|2950.98|2950.01|2949.51|2951.49|2951.01|2949.69|2949.19|223
1740050400000|2025-02-20 11:20:00|2950.02|2949.52|2950.48|2949.98|2951.14|2950.64|2949.87|2949.37|261
1740050700000|2025-02-20 11:25:00|2950.45|2949.95|2951.89|2951.59|2952.35|2951.85|2950.36|2949.86|234
1740051000000|2025-02-20 11:30:00|2952.03|2951.53|2951.69|2951.19|2952.79|2952.39|2951.69|2951.19|207
1740051300000|2025-02-20 11:35:00|2951.66|2951.16|2950.4|2949.9|2951.99|2951.58|2950.07|2949.77|203
1740051600000|2025-02-20 11:40:00|2950.39|2949.89|2949.94|2949.64|2950.41|2950.07|2949.39|2949.01|175
1740051900000|2025-02-20 11:45:00|2950.04|2949.54|2947.84|2947.34|2950.04|2949.54|2947.55|2947.2|378
1740052200000|2025-02-20 11:50:00|2947.68|2947.38|2948.91|2948.61|2949.38|2949.06|2947.53|2947.1|223
1740052500000|2025-02-20 11:55:00|2949.01|2948.51|2949.1|2948.6|2949.45|2949.05|2948.17|2947.79|258
1740052800000|2025-02-20 12:00:00|2949.13|2948.83|2949.42|2949.12|2950.47|2950.1|2948.92|2948.52|352
1740053100000|2025-02-20 12:05:00|2949.48|2949.18|2950.7|2950.2|2950.89|2950.39|2949|2948.6|399
1740053400000|2025-02-20 12:10:00|2950.71|2950.21|2949.03|2948.53|2951.08|2950.6|2947.01|2946.71|582
1740053700000|2025-02-20 12:15:00|2949|2948.5|2948.52|2948.02|2949.25|2948.82|2947.37|2947.07|568
1740054000000|2025-02-20 12:20:00|2948.49|2947.99|2940.91|2940.61|2949.24|2948.74|2938.95|2938.65|680
1740054300000|2025-02-20 12:25:00|2941.03|2940.53|2942|2941.5|2942.85|2942.5|2940.52|2940.22|546
1740054600000|2025-02-20 12:30:00|2941.97|2941.47|2943.97|2943.47|2944.27|2943.77|2941.1|2940.76|384
1740054900000|2025-02-20 12:35:00|2943.96|2943.46|2944.25|2943.75|2944.42|2944.01|2943|2942.58|360
1740055200000|2025-02-20 12:40:00|2944.19|2943.69|2944.53|2944.23|2945.09|2944.79|2943.14|2942.84|325
1740055500000|2025-02-20 12:45:00|2944.48|2944.18|2943.53|2943.23|2945.28|2944.88|2942.73|2942.23|406
1740055800000|2025-02-20 12:50:00|2943.61|2943.11|2943.8|2943.3|2944.01|2943.51|2942.64|2942.26|327
1740056100000|2025-02-20 12:55:00|2943.78|2943.28|2945.69|2945.39|2946.07|2945.58|2943.75|2943.25|436
1740056400000|2025-02-20 13:00:00|2945.7|2945.4|2943.5|2943.2|2947.49|2947.09|2942.89|2942.59|905
1740056700000|2025-02-20 13:05:00|2943.53|2943.23|2942.07|2941.57|2944.68|2944.26|2942.02|2941.52|735
1740057000000|2025-02-20 13:10:00|2942.09|2941.59|2943.59|2943.29|2944.94|2944.64|2940.94|2940.64|496
1740057300000|2025-02-20 13:15:00|2943.77|2943.27|2944.93|2944.63|2945.19|2944.89|2942.49|2942.09|466
1740057600000|2025-02-20 13:20:00|2945.13|2944.83|2943.16|2942.86|2946.7|2946.27|2943.16|2942.86|622
1740057900000|2025-02-20 13:25:00|2943.19|2942.89|2944.37|2944.07|2944.67|2944.29|2943.19|2942.89|403
1740058200000|2025-02-20 13:30:00|2944.47|2944.17|2947.75|2947.25|2947.88|2947.51|2943.5|2943|392
1740058500000|2025-02-20 13:35:00|2947.78|2947.28|2945.16|2944.66|2947.87|2947.57|2944.6|2944.1|588
1740058800000|2025-02-20 13:40:00|2945.54|2944.86|2940.09|2939.79|2945.73|2945.24|2940.09|2939.79|573
1740059100000|2025-02-20 13:45:00|2940.08|2939.58|2936.6|2936.3|2940.08|2939.58|2934.92|2934.62|935
1740059400000|2025-02-20 13:50:00|2936.72|2936.42|2936.98|2936.48|2938.1|2937.72|2934.21|2933.91|844
1740059700000|2025-02-20 13:55:00|2936.9|2936.4|2934.26|2933.96|2937.63|2937.13|2934.25|2933.89|778
1740060000000|2025-02-20 14:00:00|2934.16|2933.86|2930.8|2930.3|2934.73|2934.37|2929.84|2929.34|810
1740060300000|2025-02-20 14:05:00|2930.92|2930.42|2928.73|2928.43|2930.93|2930.63|2925.72|2925.22|828
1740060600000|2025-02-20 14:10:00|2928.83|2928.33|2925.88|2925.38|2930.52|2930.22|2924.31|2924.01|758
1740060900000|2025-02-20 14:15:00|2925.7|2925.2|2929.72|2929.42|2931.58|2931.21|2924.67|2924.17|999
1740061200000|2025-02-20 14:20:00|2929.7|2929.4|2926.42|2926.12|2930.19|2929.8|2925.47|2925.17|900
1740061500000|2025-02-20 14:25:00|2926.44|2926.14|2929.8|2929.3|2930.48|2929.98|2926.31|2925.95|732
1740061800000|2025-02-20 14:30:00|2929.6|2929.1|2934.55|2934.25|2934.77|2934.37|2929.53|2929.06|870
1740062100000|2025-02-20 14:35:00|2934.69|2934.39|2936.64|2936.34|2937.91|2937.61|2934.69|2934.39|840
1740062400000|2025-02-20 14:40:00|2936.59|2936.29|2939.59|2939.29|2940.16|2939.81|2936.59|2936.29|686
1740062700000|2025-02-20 14:45:00|2939.63|2939.33|2936|2935.5|2939.83|2939.53|2935.7|2935.28|738
1740063000000|2025-02-20 14:50:00|2936.01|2935.51|2938.01|2937.51|2940.1|2939.67|2935.67|2935.17|711
1740063300000|2025-02-20 14:55:00|2937.86|2937.56|2935.73|2935.23|2938.49|2938.09|2935.29|2934.79|792
1740063600000|2025-02-20 15:00:00|2935.61|2935.11|2933.77|2933.47|2936.18|2935.86|2931.89|2931.59|977
1740063900000|2025-02-20 15:05:00|2933.95|2933.45|2936.63|2936.33|2937.71|2937.37|2932.26|2931.96|778
1740064200000|2025-02-20 15:10:00|2936.66|2936.36|2934.5|2934.2|2937.48|2937.18|2933.97|2933.66|510
1740064500000|2025-02-20 15:15:00|2934.51|2934.21|2936.56|2936.06|2937.03|2936.73|2933.09|2932.79|558
1740064800000|2025-02-20 15:20:00|2936.54|2936.04|2938.37|2937.87|2938.37|2937.97|2934.73|2934.23|601
1740065100000|2025-02-20 15:25:00|2938.4|2937.9|2937.17|2936.67|2939.15|2938.65|2936.68|2936.18|640
1740065400000|2025-02-20 15:30:00|2937.29|2936.79|2936.1|2935.6|2937.29|2936.79|2933.41|2933.09|593
1740065700000|2025-02-20 15:35:00|2936.12|2935.82|2934.87|2934.37|2936.62|2936.22|2934.74|2934.24|509
1740066000000|2025-02-20 15:40:00|2934.85|2934.35|2938.1|2937.6|2938.81|2938.31|2934.68|2934.18|618
1740066300000|2025-02-20 15:45:00|2938.06|2937.56|2937.12|2936.62|2938.48|2937.98|2935.45|2935.15|617
1740066600000|2025-02-20 15:50:00|2937.11|2936.61|2939.14|2938.84|2939.53|2939.23|2936.71|2936.3|590
1740066900000|2025-02-20 15:55:00|2939.24|2938.74|2938.71|2938.41|2939.96|2939.55|2938.36|2938.03|575
1740067200000|2025-02-20 16:00:00|2938.74|2938.44|2938.1|2937.6|2939.39|2939.09|2936.1|2935.8|448
1740067500000|2025-02-20 16:05:00|2938.12|2937.62|2938.65|2938.35|2939.36|2938.86|2937.52|2937.02|325
1740067800000|2025-02-20 16:10:00|2938.68|2938.18|2938.8|2938.3|2939.72|2939.42|2937.8|2937.3|304
1740068100000|2025-02-20 16:15:00|2938.82|2938.32|2939.52|2939.22|2939.78|2939.34|2938.17|2937.81|331
1740068400000|2025-02-20 16:20:00|2939.68|2939.18|2942.62|2942.12|2942.97|2942.61|2939.5|2939.16|603
1740068700000|2025-02-20 16:25:00|2942.66|2942.16|2943.36|2942.86|2945.9|2945.52|2942.6|2942.1|693
1740069000000|2025-02-20 16:30:00|2943.28|2942.78|2944.86|2944.56|2945.9|2945.5|2943.19|2942.69|589
1740069300000|2025-02-20 16:35:00|2944.87|2944.57|2944.7|2944.2|2945.93|2945.62|2944.28|2943.79|367
1740069600000|2025-02-20 16:40:00|2944.75|2944.25|2944.63|2944.33|2945.05|2944.64|2943.49|2943.12|398
1740069900000|2025-02-20 16:45:00|2944.5|2944.2|2943.11|2942.61|2944.91|2944.52|2942.46|2942.04|625
1740070200000|2025-02-20 16:50:00|2943.16|2942.66|2943.5|2943|2945.36|2944.98|2942.95|2942.45|464
1740070500000|2025-02-20 16:55:00|2943.53|2943.03|2943.34|2943.04|2944.19|2943.69|2943.11|2942.61|557
1740070800000|2025-02-20 17:00:00|2943.32|2943.02|2942.11|2941.61|2945.51|2945.1|2940.89|2940.48|582
1740071100000|2025-02-20 17:05:00|2942.04|2941.54|2942.83|2942.33|2942.83|2942.36|2941.02|2940.52|455
1740071400000|2025-02-20 17:10:00|2942.84|2942.34|2941.9|2941.4|2943.87|2943.37|2941.52|2941.11|435
1740071700000|2025-02-20 17:15:00|2941.92|2941.42|2941.37|2940.87|2942.13|2941.7|2940.83|2940.39|322
1740072000000|2025-02-20 17:20:00|2941.43|2940.93|2941.75|2941.25|2942.2|2941.7|2940.72|2940.42|323
1740072300000|2025-02-20 17:25:00|2941.73|2941.23|2941.85|2941.55|2942.67|2942.37|2941.28|2940.88|304
1740072600000|2025-02-20 17:30:00|2942|2941.5|2943.32|2943.02|2943.76|2943.3|2941.45|2941.01|259
1740072900000|2025-02-20 17:35:00|2943.37|2943.07|2944.5|2944.2|2945.23|2944.77|2943.32|2942.85|381
1740073200000|2025-02-20 17:40:00|2944.62|2944.12|2946.01|2945.51|2947.39|2946.99|2944.23|2943.9|388
1740073500000|2025-02-20 17:45:00|2946.02|2945.52|2945.14|2944.84|2946.24|2945.74|2944.2|2943.84|360
1740073800000|2025-02-20 17:50:00|2945.24|2944.74|2944.04|2943.54|2945.6|2945.1|2943.76|2943.4|396
1740074100000|2025-02-20 17:55:00|2943.87|2943.57|2940.71|2940.41|2944.34|2943.89|2940.28|2939.98|445
1740074400000|2025-02-20 18:00:00|2940.55|2940.05|2940.16|2939.66|2940.57|2940.27|2938.88|2938.38|621
1740074700000|2025-02-20 18:05:00|2940.27|2939.77|2941.63|2941.13|2941.63|2941.13|2939.94|2939.44|732
1740075000000|2025-02-20 18:10:00|2941.66|2941.16|2938.92|2938.42|2941.85|2941.35|2938.8|2938.42|500
1740075300000|2025-02-20 18:15:00|2938.89|2938.59|2938.91|2938.41|2940.15|2939.85|2937.62|2937.13|457
1740075600000|2025-02-20 18:20:00|2938.55|2938.05|2940.82|2940.32|2941.4|2941|2938.36|2937.87|440
1740075900000|2025-02-20 18:25:00|2940.78|2940.28|2941|2940.5|2941.3|2940.8|2939.43|2938.98|435
1740076200000|2025-02-20 18:30:00|2940.99|2940.69|2941.09|2940.79|2941.39|2941.09|2940.44|2939.94|451
1740076500000|2025-02-20 18:35:00|2941.11|2940.81|2940.8|2940.5|2941.58|2941.1|2940.47|2940.15|488
1740076800000|2025-02-20 18:40:00|2940.6|2940.3|2941.41|2940.91|2941.74|2941.24|2940.19|2939.69|732
1740077100000|2025-02-20 18:45:00|2941.4|2940.9|2941.71|2941.21|2942.24|2941.8|2941.32|2940.82|483
1740077400000|2025-02-20 18:50:00|2941.79|2941.29|2941.62|2941.12|2942.22|2941.72|2940.65|2940.31|571
1740077700000|2025-02-20 18:55:00|2941.72|2941.22|2941.97|2941.67|2942.73|2942.23|2941.36|2940.86|520
1740078000000|2025-02-20 19:00:00|2942.19|2941.69|2940.72|2940.22|2942.19|2941.69|2940.28|2939.78|720
1740078300000|2025-02-20 19:05:00|2940.62|2940.12|2939.91|2939.61|2940.85|2940.35|2939.38|2939.08|815
1740078600000|2025-02-20 19:10:00|2939.94|2939.64|2939.75|2939.25|2940.54|2940.13|2939.54|2939.19|381
1740078900000|2025-02-20 19:15:00|2939.74|2939.24|2939.5|2939|2939.92|2939.5|2938.44|2938.04|352
1740079200000|2025-02-20 19:20:00|2939.38|2938.88|2939.73|2939.23|2940.62|2940.22|2939.08|2938.63|499
1740079500000|2025-02-20 19:25:00|2939.37|2939.07|2938.23|2937.73|2939.62|2939.28|2937.96|2937.56|462
1740079800000|2025-02-20 19:30:00|2938.25|2937.95|2938.04|2937.74|2938.69|2938.35|2937.83|2937.47|482
1740080100000|2025-02-20 19:35:00|2938.03|2937.73|2935.62|2935.12|2938.17|2937.87|2933.92|2933.58|480
1740080400000|2025-02-20 19:40:00|2935.61|2935.11|2935.81|2935.31|2936.06|2935.56|2934.44|2933.94|586
1740080700000|2025-02-20 19:45:00|2935.87|2935.37|2937.31|2936.81|2937.31|2936.81|2934.91|2934.41|497
1740081000000|2025-02-20 19:50:00|2937.36|2936.86|2938.57|2938.07|2938.86|2938.36|2937.12|2936.62|521
1740081300000|2025-02-20 19:55:00|2938.38|2937.88|2938.09|2937.79|2939.1|2938.6|2937.99|2937.6|414
1740081600000|2025-02-20 20:00:00|2938.13|2937.83|2937.92|2937.42|2938.42|2938.08|2937.52|2937.04|402
1740081900000|2025-02-20 20:05:00|2937.94|2937.44|2937.71|2937.41|2938.2|2937.81|2937.14|2936.74|448
1740082200000|2025-02-20 20:10:00|2937.72|2937.42|2936.92|2936.42|2937.87|2937.42|2936.12|2935.62|430
1740082500000|2025-02-20 20:15:00|2936.94|2936.44|2937.34|2936.84|2937.58|2937.14|2936.15|2935.79|456
1740082800000|2025-02-20 20:20:00|2937.37|2936.87|2937.9|2937.6|2938.44|2938.03|2936.82|2936.37|509
1740083100000|2025-02-20 20:25:00|2937.91|2937.61|2936.45|2936.15|2938.05|2937.71|2936.44|2936.14|400
1740083400000|2025-02-20 20:30:00|2936.42|2936.12|2937.49|2937.19|2937.89|2937.4|2935.81|2935.4|489
1740083700000|2025-02-20 20:35:00|2937.51|2937.21|2936.91|2936.41|2937.62|2937.22|2936.48|2936.08|468
1740084000000|2025-02-20 20:40:00|2936.92|2936.42|2936.6|2936.1|2937|2936.59|2936.3|2935.91|388
1740084300000|2025-02-20 20:45:00|2936.44|2936.14|2937.88|2937.58|2938.17|2937.71|2936.13|2935.83|527
1740084600000|2025-02-20 20:50:00|2937.85|2937.55|2938.63|2938.33|2938.83|2938.53|2937.61|2937.17|543
1740084900000|2025-02-20 20:55:00|2938.66|2938.36|2938.09|2937.79|2939.09|2938.7|2937.1|2936.75|823
1740085200000|2025-02-20 21:00:00|2938.04|2937.74|2937.77|2937.47|2938.92|2938.62|2937.68|2937.38|420
1740085500000|2025-02-20 21:05:00|2937.78|2937.48|2938.58|2938.28|2939|2938.63|2937.75|2937.45|294
1740085800000|2025-02-20 21:10:00|2938.76|2938.26|2939.43|2939.13|2939.68|2939.37|2938.42|2938.12|275
1740086100000|2025-02-20 21:15:00|2939.6|2939.3|2939.77|2939.47|2939.8|2939.5|2939.35|2939.02|166
1740086400000|2025-02-20 21:20:00|2939.68|2939.38|2939.96|2939.66|2940.18|2939.88|2939.59|2939.29|212
1740086700000|2025-02-20 21:25:00|2939.99|2939.69|2940.03|2939.53|2940.24|2939.86|2939.62|2939.25|197
1740087000000|2025-02-20 21:30:00|2940.04|2939.54|2940.13|2939.83|2940.6|2940.28|2939.88|2939.48|144
1740087300000|2025-02-20 21:35:00|2940.08|2939.78|2940.27|2939.97|2940.53|2940.15|2940|2939.66|142
1740087600000|2025-02-20 21:40:00|2940.26|2939.96|2940.22|2939.92|2940.49|2940.11|2939.9|2939.57|124
1740087900000|2025-02-20 21:45:00|2940.33|2940.03|2939.4|2938.9|2940.49|2940.08|2939.2|2938.9|176
1740088200000|2025-02-20 21:50:00|2939.41|2938.91|2939.81|2939.51|2940.19|2939.76|2939.05|2938.55|202
1740088500000|2025-02-20 21:55:00|2939.8|2939.5|2939.63|2939.13|2940.82|2939.61|2938.78|2938.28|247
1740092400000|2025-02-20 23:00:00|2938.73|2938.23|2939.53|2939.03|2940.2|2939.7|2938.63|2938.13|72
1740092700000|2025-02-20 23:05:00|2939.48|2938.98|2939.58|2939.08|2939.78|2939.28|2939.38|2938.88|33
1740093000000|2025-02-20 23:10:00|2939.53|2939.03|2939.08|2938.58|2939.68|2939.18|2939.06|2938.56|40
1740093300000|2025-02-20 23:15:00|2939.18|2938.68|2939.78|2939.28|2940.03|2939.53|2938.78|2938.28|46
1740093600000|2025-02-20 23:20:00|2939.53|2939.03|2940.28|2939.78|2940.28|2939.78|2939.5|2939|31
1740093900000|2025-02-20 23:25:00|2940.18|2939.68|2940.73|2940.23|2940.73|2940.23|2940.08|2939.58|31
1740094200000|2025-02-20 23:30:00|2940.78|2940.28|2941.33|2940.83|2942.2|2941.7|2940.78|2940.28|70
1740094500000|2025-02-20 23:35:00|2941.28|2940.78|2941.43|2940.93|2941.73|2941.23|2941.08|2940.58|44
1740094800000|2025-02-20 23:40:00|2941.53|2941.03|2942.55|2942.05|2942.9|2942.4|2941.53|2941.03|92
1740095100000|2025-02-20 23:45:00|2942.53|2942.03|2942.22|2941.72|2943.74|2943.39|2942.16|2941.66|92
1740095400000|2025-02-20 23:50:00|2942.15|2941.65|2941.88|2941.38|2942.4|2941.9|2941.68|2941.18|107
1740095700000|2025-02-20 23:55:00|2941.87|2941.37|2941.9|2941.4|2941.99|2941.49|2941.22|2940.72|100
1740096000000|2025-02-21 00:00:00|2941.8|2941.3|2941.33|2940.83|2942.65|2942.15|2941.14|2940.64|126
1740096300000|2025-02-21 00:05:00|2941.35|2940.85|2942.58|2942.08|2943.09|2942.59|2941.24|2940.74|141
1740096600000|2025-02-21 00:10:00|2942.6|2942.1|2942.47|2941.97|2943.02|2942.52|2941.96|2941.46|77
1740096900000|2025-02-21 00:15:00|2942.44|2941.94|2941.68|2941.18|2942.44|2941.94|2941.39|2940.89|86
1740097200000|2025-02-21 00:20:00|2941.76|2941.26|2940.55|2940.05|2941.95|2941.45|2939.98|2939.51|96
1740097500000|2025-02-21 00:25:00|2940.32|2939.82|2938.94|2938.44|2940.38|2939.88|2937.69|2937.19|171
1740097800000|2025-02-21 00:30:00|2938.95|2938.45|2939.13|2938.63|2940|2939.5|2938.02|2937.52|120
1740098100000|2025-02-21 00:35:00|2939.08|2938.58|2939.97|2939.47|2940.03|2939.68|2938.02|2937.52|126
1740098400000|2025-02-21 00:40:00|2939.95|2939.45|2939.93|2939.43|2939.97|2939.47|2939.22|2938.72|104
1740098700000|2025-02-21 00:45:00|2939.79|2939.29|2940.34|2939.84|2940.44|2939.94|2939.63|2939.13|69
1740099000000|2025-02-21 00:50:00|2940.29|2939.79|2939.96|2939.46|2940.34|2939.84|2939.58|2939.08|75
1740099300000|2025-02-21 00:55:00|2939.91|2939.41|2940.28|2939.78|2940.53|2940.03|2939.72|2939.22|91
1740099600000|2025-02-21 01:00:00|2940.36|2939.86|2943.95|2943.45|2944.79|2944.29|2940.12|2939.62|716
1740099900000|2025-02-21 01:05:00|2943.91|2943.41|2945.96|2945.46|2946.49|2946.08|2943.32|2942.82|674
1740100200000|2025-02-21 01:10:00|2945.94|2945.44|2946.27|2945.77|2947.17|2946.67|2945.45|2944.95|496
1740100500000|2025-02-21 01:15:00|2946.38|2945.88|2948.98|2948.48|2949.2|2948.7|2946.15|2945.65|578
1740100800000|2025-02-21 01:20:00|2949|2948.5|2948.22|2947.72|2950.04|2949.54|2947.5|2947|382
1740101100000|2025-02-21 01:25:00|2948.29|2947.79|2946.04|2945.54|2948.32|2947.82|2945.43|2945.06|354
1740101400000|2025-02-21 01:30:00|2946.07|2945.57|2945.93|2945.43|2946.22|2945.77|2945.14|2944.84|335
1740101700000|2025-02-21 01:35:00|2945.89|2945.39|2942.08|2941.58|2945.96|2945.5|2941.64|2941.14|418
1740102000000|2025-02-21 01:40:00|2942.04|2941.54|2937.06|2936.56|2942.67|2942.37|2936.59|2936.09|573
1740102300000|2025-02-21 01:45:00|2936.96|2936.46|2930.95|2930.45|2937.52|2937.02|2930.95|2930.45|543
1740102600000|2025-02-21 01:50:00|2930.8|2930.3|2931.92|2931.42|2932.07|2931.57|2926.98|2926.48|847
1740102900000|2025-02-21 01:55:00|2931.94|2931.44|2929.23|2928.73|2932.3|2931.8|2927.3|2926.8|536
1740103200000|2025-02-21 02:00:00|2929.29|2928.79|2931.18|2930.68|2931.55|2931.05|2926.79|2926.29|838
1740103500000|2025-02-21 02:05:00|2931.02|2930.52|2936.47|2935.97|2937.38|2936.88|2930.72|2930.22|725
1740103800000|2025-02-21 02:10:00|2936.52|2936.02|2938.61|2938.11|2938.95|2938.5|2935.22|2934.82|470
1740104100000|2025-02-21 02:15:00|2938.55|2938.05|2940.28|2939.78|2940.43|2939.93|2937.8|2937.3|567
1740104400000|2025-02-21 02:20:00|2940.32|2939.82|2939.56|2939.06|2940.58|2940.08|2938.43|2938.05|462
1740104700000|2025-02-21 02:25:00|2939.6|2939.1|2938.41|2937.91|2940.12|2939.62|2937.93|2937.63|487
1740105000000|2025-02-21 02:30:00|2938.44|2937.94|2941.06|2940.56|2941.21|2940.85|2937.82|2937.52|430
1740105300000|2025-02-21 02:35:00|2941.03|2940.53|2939.92|2939.42|2941.33|2940.83|2939.29|2938.79|474
1740105600000|2025-02-21 02:40:00|2939.88|2939.38|2939.98|2939.48|2940.62|2940.12|2938.81|2938.31|587
1740105900000|2025-02-21 02:45:00|2940|2939.5|2940.69|2940.19|2941.09|2940.59|2939.89|2939.39|356
1740106200000|2025-02-21 02:50:00|2940.75|2940.25|2940.33|2939.83|2941.06|2940.56|2939.84|2939.34|451
1740106500000|2025-02-21 02:55:00|2940.46|2939.96|2939.41|2938.91|2940.84|2940.34|2939.41|2938.91|519
1740106800000|2025-02-21 03:00:00|2939.39|2938.89|2937.73|2937.23|2940.03|2939.54|2937.73|2937.23|563
1740107100000|2025-02-21 03:05:00|2937.69|2937.19|2933.95|2933.45|2937.69|2937.19|2933.32|2932.82|651
1740107400000|2025-02-21 03:10:00|2933.9|2933.4|2933.16|2932.66|2934.55|2934.05|2930.44|2929.94|561
1740107700000|2025-02-21 03:15:00|2933.17|2932.67|2932.75|2932.25|2934.05|2933.55|2931.48|2930.98|548
1740108000000|2025-02-21 03:20:00|2932.79|2932.29|2931.45|2930.95|2933.32|2932.88|2930.71|2930.41|550
1740108300000|2025-02-21 03:25:00|2931.24|2930.74|2928.87|2928.37|2931.39|2930.89|2927.49|2926.99|562
1740108600000|2025-02-21 03:30:00|2928.85|2928.35|2931.86|2931.36|2933.43|2933.09|2928.73|2928.23|344
1740108900000|2025-02-21 03:35:00|2931.94|2931.44|2933.3|2932.8|2934.02|2933.52|2930.68|2930.18|307
1740109200000|2025-02-21 03:40:00|2933.36|2932.86|2932.68|2932.18|2934.62|2934.12|2932.47|2931.97|265
1740109500000|2025-02-21 03:45:00|2932.65|2932.15|2931.32|2931.02|2932.65|2932.15|2931.32|2930.85|148
1740109800000|2025-02-21 03:50:00|2931.3|2931|2932.36|2931.86|2932.86|2932.56|2930.75|2930.25|184
1740110100000|2025-02-21 03:55:00|2932.41|2931.91|2931.57|2931.07|2932.91|2932.41|2931.35|2930.85|256
1740110400000|2025-02-21 04:00:00|2931.49|2930.99|2931.59|2931.09|2932.33|2931.83|2930.91|2930.41|324
1740110700000|2025-02-21 04:05:00|2931.62|2931.12|2931.02|2930.72|2932.16|2931.8|2930.8|2930.3|346
1740111000000|2025-02-21 04:10:00|2931.12|2930.62|2931.35|2930.85|2932.78|2932.28|2931.01|2930.51|306
1740111300000|2025-02-21 04:15:00|2931.34|2930.84|2931.28|2930.78|2931.79|2931.29|2930.8|2930.3|282
1740111600000|2025-02-21 04:20:00|2931.23|2930.73|2930.88|2930.38|2931.29|2930.79|2930.45|2929.95|209
1740111900000|2025-02-21 04:25:00|2930.93|2930.43|2930.95|2930.45|2931.51|2931.01|2930.29|2929.79|335
1740112200000|2025-02-21 04:30:00|2931|2930.5|2932.39|2931.89|2932.45|2931.95|2930.96|2930.46|266
1740112500000|2025-02-21 04:35:00|2932.47|2931.97|2930.93|2930.43|2932.47|2932.03|2930.76|2930.26|301
1740112800000|2025-02-21 04:40:00|2930.87|2930.37|2930.42|2929.92|2931.05|2930.55|2930.42|2929.92|177
1740113100000|2025-02-21 04:45:00|2930.46|2929.96|2927.26|2926.76|2930.82|2930.32|2927.01|2926.51|358
1740113400000|2025-02-21 04:50:00|2927.2|2926.7|2929.5|2929|2929.59|2929.09|2926.99|2926.63|292
1740113700000|2025-02-21 04:55:00|2929.52|2929.02|2928.84|2928.34|2929.97|2929.47|2927.76|2927.26|200
1740114000000|2025-02-21 05:00:00|2928.91|2928.41|2928.49|2928.19|2929|2928.58|2928.02|2927.52|431
1740114300000|2025-02-21 05:05:00|2928.63|2928.13|2927.6|2927.1|2929.11|2928.61|2926.61|2926.11|418
1740114600000|2025-02-21 05:10:00|2927.99|2927.49|2927.59|2927.09|2928.8|2928.3|2925.81|2925.31|411
1740114900000|2025-02-21 05:15:00|2927.61|2927.11|2927.33|2926.83|2928.15|2927.65|2926.35|2925.85|213
1740115200000|2025-02-21 05:20:00|2927.3|2926.8|2927.45|2926.95|2927.52|2927.17|2926.66|2926.16|177
1740115500000|2025-02-21 05:25:00|2927.4|2927.1|2927.72|2927.22|2928.86|2928.36|2926.45|2926.15|204
1740115800000|2025-02-21 05:30:00|2927.63|2927.13|2929.09|2928.59|2929.65|2929.15|2924.64|2924.14|722
1740116100000|2025-02-21 05:35:00|2929.02|2928.52|2930.32|2929.82|2930.88|2930.38|2927.44|2927.09|482
1740116400000|2025-02-21 05:40:00|2930.28|2929.78|2930.82|2930.32|2931.32|2930.82|2929.27|2928.77|629
1740116700000|2025-02-21 05:45:00|2931.03|2930.53|2932.93|2932.43|2934.28|2933.78|2930.05|2929.55|618
1740117000000|2025-02-21 05:50:00|2932.88|2932.38|2930.81|2930.31|2933.19|2932.69|2930.26|2929.76|333
1740117300000|2025-02-21 05:55:00|2930.86|2930.36|2930.54|2930.04|2932.15|2931.65|2930.54|2930.04|288
1740117600000|2025-02-21 06:00:00|2930.42|2929.92|2927.35|2926.85|2931.33|2930.83|2927.17|2926.67|402
1740117900000|2025-02-21 06:05:00|2927.41|2926.91|2928.74|2928.24|2928.85|2928.35|2926.05|2925.55|553
1740118200000|2025-02-21 06:10:00|2928.77|2928.27|2929.34|2928.84|2930.36|2929.86|2928.35|2927.85|270
1740118500000|2025-02-21 06:15:00|2929.26|2928.76|2928.6|2928.1|2930.01|2929.51|2927.15|2926.65|403
1740118800000|2025-02-21 06:20:00|2928.68|2928.18|2928.51|2928.01|2929.19|2928.69|2927.92|2927.42|375
1740119100000|2025-02-21 06:25:00|2928.39|2927.89|2929.31|2928.81|2929.31|2928.91|2927.7|2927.29|483
1740119400000|2025-02-21 06:30:00|2929.22|2928.72|2931.28|2930.78|2931.83|2931.39|2928.98|2928.48|339
1740119700000|2025-02-21 06:35:00|2931.23|2930.73|2930.72|2930.22|2931.44|2930.94|2929.9|2929.4|477
1740120000000|2025-02-21 06:40:00|2930.8|2930.3|2930.06|2929.56|2931.75|2931.25|2929.89|2929.39|357
1740120300000|2025-02-21 06:45:00|2930.02|2929.52|2929.94|2929.44|2930.49|2929.99|2929.38|2928.88|217
1740120600000|2025-02-21 06:50:00|2929.87|2929.37|2930.9|2930.4|2931.47|2930.97|2929.87|2929.37|341
1740120900000|2025-02-21 06:55:00|2930.75|2930.25|2930.08|2929.58|2931.05|2930.55|2929.33|2928.88|344
1740121200000|2025-02-21 07:00:00|2930.12|2929.62|2931.62|2931.32|2931.79|2931.43|2929.61|2929.11|441
1740121500000|2025-02-21 07:05:00|2931.57|2931.27|2932.78|2932.28|2932.81|2932.42|2931.34|2931.04|319
1740121800000|2025-02-21 07:10:00|2932.76|2932.26|2932.05|2931.55|2933.4|2932.9|2931.96|2931.46|181
1740122100000|2025-02-21 07:15:00|2932.16|2931.66|2932.42|2931.92|2933.13|2932.63|2932.11|2931.61|120
1740122400000|2025-02-21 07:20:00|2932.44|2931.94|2931.95|2931.45|2932.6|2932.1|2931.41|2930.91|154
1740122700000|2025-02-21 07:25:00|2931.94|2931.44|2931.13|2930.63|2932.34|2931.93|2931.12|2930.62|151
1740123000000|2025-02-21 07:30:00|2931.08|2930.58|2931.57|2931.07|2931.71|2931.21|2930.12|2929.62|142
1740123300000|2025-02-21 07:35:00|2931.5|2931|2931.48|2930.98|2932.18|2931.68|2930.85|2930.35|145
1740123600000|2025-02-21 07:40:00|2931.42|2930.92|2931.02|2930.52|2931.84|2931.53|2930.87|2930.37|223
1740123900000|2025-02-21 07:45:00|2930.97|2930.47|2931.91|2931.41|2932.13|2931.71|2930.71|2930.23|184
1740124200000|2025-02-21 07:50:00|2931.95|2931.45|2931.86|2931.36|2932.8|2932.3|2931.68|2931.18|145
1740124500000|2025-02-21 07:55:00|2931.8|2931.3|2930.16|2929.86|2931.86|2931.36|2929.29|2928.99|264
1740124800000|2025-02-21 08:00:00|2930.05|2929.75|2928.61|2928.11|2931.47|2931.17|2928.58|2928.08|316
1740125100000|2025-02-21 08:05:00|2928.54|2928.04|2925.57|2925.07|2928.54|2928.04|2925.27|2924.85|574
1740125400000|2025-02-21 08:10:00|2925.52|2925.02|2924.19|2923.89|2926.28|2925.98|2923.95|2923.65|473
1740125700000|2025-02-21 08:15:00|2924.22|2923.92|2922.02|2921.72|2924.75|2924.45|2921.87|2921.44|613
1740126000000|2025-02-21 08:20:00|2921.94|2921.64|2920.23|2919.73|2922.14|2921.73|2916.99|2916.69|708
1740126300000|2025-02-21 08:25:00|2920.21|2919.71|2919.54|2919.24|2921.43|2921.03|2918.8|2918.3|425
1740126600000|2025-02-21 08:30:00|2919.62|2919.32|2921.61|2921.31|2921.9|2921.47|2919.15|2918.72|469
1740126900000|2025-02-21 08:35:00|2921.58|2921.28|2922.63|2922.13|2923.35|2922.88|2921.2|2920.9|477
1740127200000|2025-02-21 08:40:00|2922.61|2922.11|2922.09|2921.79|2923.48|2922.98|2921.92|2921.42|352
1740127500000|2025-02-21 08:45:00|2922.19|2921.69|2923.19|2922.69|2923.34|2922.84|2921.37|2921.04|282
1740127800000|2025-02-21 08:50:00|2923.2|2922.7|2923.33|2923.03|2925.13|2924.63|2922.7|2922.2|248
1740128100000|2025-02-21 08:55:00|2923.3|2923|2923.5|2923|2924.12|2923.62|2922.87|2922.37|188
1740128400000|2025-02-21 09:00:00|2923.46|2922.96|2926.17|2925.87|2927.17|2926.67|2923.32|2922.82|387
1740128700000|2025-02-21 09:05:00|2925.91|2925.61|2926.21|2925.71|2927.29|2926.79|2925.51|2925.07|269
1740129000000|2025-02-21 09:10:00|2926.23|2925.73|2924.96|2924.46|2926.99|2926.69|2924.59|2924.26|269
1740129300000|2025-02-21 09:15:00|2924.9|2924.6|2924.34|2924.04|2926.43|2926.05|2923.97|2923.67|300
1740129600000|2025-02-21 09:20:00|2924.32|2924.02|2925.13|2924.83|2925.62|2925.32|2923.94|2923.64|183
1740129900000|2025-02-21 09:25:00|2925.19|2924.89|2925.64|2925.14|2925.91|2925.51|2924.59|2924.2|202
1740130200000|2025-02-21 09:30:00|2925.53|2925.03|2927.31|2927.01|2928.37|2928.07|2925.47|2925.03|283
1740130500000|2025-02-21 09:35:00|2927.32|2927.02|2927.44|2926.94|2929.44|2929.14|2927.19|2926.89|297
1740130800000|2025-02-21 09:40:00|2927.46|2926.96|2927.26|2926.76|2928.15|2927.85|2926.5|2926.2|254
1740131100000|2025-02-21 09:45:00|2927.2|2926.9|2928.48|2927.98|2928.59|2928.19|2926.54|2926.14|221
1740131400000|2025-02-21 09:50:00|2928.5|2928|2928.98|2928.68|2929.83|2929.53|2928.17|2927.67|293
1740131700000|2025-02-21 09:55:00|2928.99|2928.69|2929.47|2929.17|2929.73|2929.35|2928.78|2928.42|244
1740132000000|2025-02-21 10:00:00|2929.52|2929.22|2930.24|2929.94|2931.19|2930.89|2929.42|2929.06|309
1740132300000|2025-02-21 10:05:00|2930.25|2929.95|2930.37|2930.07|2930.61|2930.31|2929.14|2928.84|239
1740132600000|2025-02-21 10:10:00|2930.36|2930.06|2930.75|2930.45|2930.93|2930.63|2929.53|2929.23|277
1740132900000|2025-02-21 10:15:00|2930.74|2930.44|2930.73|2930.23|2930.98|2930.68|2930.36|2930.02|234
1740133200000|2025-02-21 10:20:00|2930.69|2930.19|2930.58|2930.08|2931.09|2930.79|2930.37|2930.03|248
1740133500000|2025-02-21 10:25:00|2930.54|2930.04|2929.85|2929.55|2930.82|2930.48|2929.5|2929.2|261
1740133800000|2025-02-21 10:30:00|2929.89|2929.59|2930.03|2929.73|2930.41|2930.08|2929.52|2929.21|194
1740134100000|2025-02-21 10:35:00|2930.08|2929.78|2930.24|2929.94|2930.52|2930.12|2929.15|2928.85|242
1740134400000|2025-02-21 10:40:00|2930.11|2929.81|2930.57|2930.07|2930.72|2930.3|2929.78|2929.35|152
1740134700000|2025-02-21 10:45:00|2930.43|2930.13|2930.58|2930.08|2930.6|2930.15|2930.03|2929.65|90
1740135000000|2025-02-21 10:50:00|2930.59|2930.09|2930.73|2930.43|2930.88|2930.52|2930.14|2929.64|131
1740135300000|2025-02-21 10:55:00|2930.69|2930.39|2930.85|2930.35|2931.29|2930.88|2930.4|2929.97|148
1740135600000|2025-02-21 11:00:00|2930.84|2930.34|2930.65|2930.15|2931.31|2930.88|2930.39|2929.89|179
1740135900000|2025-02-21 11:05:00|2930.63|2930.13|2932.41|2931.91|2932.45|2932|2929.95|2929.53|279
1740136200000|2025-02-21 11:10:00|2932.55|2932.25|2934.5|2934|2934.9|2934.4|2932.23|2931.93|260
1740136500000|2025-02-21 11:15:00|2934.49|2933.99|2933.12|2932.82|2935.16|2934.84|2932.3|2932|263
1740136800000|2025-02-21 11:20:00|2933.02|2932.72|2934.44|2933.94|2934.44|2934.03|2932.69|2932.26|199
1740137100000|2025-02-21 11:25:00|2934.38|2934.08|2936.17|2935.67|2936.32|2936.02|2934.13|2933.63|319
1740137400000|2025-02-21 11:30:00|2936.2|2935.7|2932.59|2932.29|2936.24|2935.85|2932.22|2931.92|407
1740137700000|2025-02-21 11:35:00|2932.42|2932.12|2933.18|2932.68|2933.43|2933.03|2931.28|2930.78|305
1740138000000|2025-02-21 11:40:00|2933.21|2932.71|2932.12|2931.62|2933.62|2933.17|2931.84|2931.53|216
1740138300000|2025-02-21 11:45:00|2932.11|2931.61|2932.18|2931.68|2932.18|2931.79|2931.09|2930.73|222
1740138600000|2025-02-21 11:50:00|2932.16|2931.66|2930.57|2930.07|2932.2|2931.76|2930.44|2929.94|179
1740138900000|2025-02-21 11:55:00|2930.62|2930.12|2928.79|2928.29|2930.92|2930.42|2928.3|2927.84|489
1740139200000|2025-02-21 12:00:00|2928.75|2928.25|2928.87|2928.37|2929.52|2929.03|2927.92|2927.45|437
1740139500000|2025-02-21 12:05:00|2928.92|2928.42|2930.16|2929.66|2930.55|2930.05|2928.05|2927.55|462
1740139800000|2025-02-21 12:10:00|2930.25|2929.75|2931.31|2930.81|2931.71|2931.24|2930.09|2929.59|357
1740140100000|2025-02-21 12:15:00|2931.42|2930.92|2933.43|2932.93|2933.84|2933.34|2931.42|2930.92|514
1740140400000|2025-02-21 12:20:00|2933.38|2932.88|2933.06|2932.56|2934.72|2934.22|2932.92|2932.43|540
1740140700000|2025-02-21 12:25:00|2933.05|2932.55|2933.58|2933.08|2934.23|2933.73|2933.05|2932.55|312
1740141000000|2025-02-21 12:30:00|2933.7|2933.2|2934.95|2934.45|2935.14|2934.77|2933.48|2932.98|337
1740141300000|2025-02-21 12:35:00|2935.04|2934.54|2934.61|2934.11|2935.26|2934.88|2933.68|2933.32|284
1740141600000|2025-02-21 12:40:00|2934.71|2934.21|2934.59|2934.29|2935.51|2935.01|2933.69|2933.39|269
1740141900000|2025-02-21 12:45:00|2934.61|2934.31|2933.68|2933.38|2935.04|2934.54|2933.68|2933.36|263
1740142200000|2025-02-21 12:50:00|2933.9|2933.4|2930.95|2930.45|2934.02|2933.52|2930.48|2929.98|515
1740142500000|2025-02-21 12:55:00|2930.85|2930.55|2930.41|2929.91|2931.84|2931.34|2930.17|2929.67|581
1740142800000|2025-02-21 13:00:00|2930.43|2929.93|2931.43|2930.93|2932.95|2932.45|2929.88|2929.38|780
1740143100000|2025-02-21 13:05:00|2931.45|2930.95|2932.34|2931.84|2932.9|2932.4|2930.71|2930.21|573
1740143400000|2025-02-21 13:10:00|2932.31|2931.81|2933.15|2932.65|2933.46|2932.96|2931.19|2930.69|585
1740143700000|2025-02-21 13:15:00|2933.18|2932.68|2933.21|2932.71|2934.41|2933.91|2932.07|2931.7|624
1740144000000|2025-02-21 13:20:00|2933.55|2933.05|2933.79|2933.29|2933.79|2933.29|2930.53|2930.03|719
1740144300000|2025-02-21 13:25:00|2933.68|2933.18|2932.75|2932.25|2934.95|2934.45|2932.38|2932.08|626
1740144600000|2025-02-21 13:30:00|2932.72|2932.22|2929.34|2928.84|2933.22|2932.72|2927.45|2926.95|916
1740144900000|2025-02-21 13:35:00|2929.16|2928.66|2928.98|2928.48|2930.07|2929.57|2927.78|2927.28|706
1740145200000|2025-02-21 13:40:00|2928.96|2928.46|2930.14|2929.64|2930.57|2930.07|2927.45|2926.95|660
1740145500000|2025-02-21 13:45:00|2930.2|2929.7|2930.54|2930.04|2931.71|2931.21|2929.73|2929.29|697
1740145800000|2025-02-21 13:50:00|2930.59|2930.09|2932.59|2932.09|2933.37|2932.87|2930.46|2929.96|635
1740146100000|2025-02-21 13:55:00|2932.67|2932.17|2931.27|2930.77|2933.31|2932.81|2931.09|2930.6|621
1740146400000|2025-02-21 14:00:00|2931.22|2930.72|2930.07|2929.57|2933.33|2932.83|2929.53|2929.06|824
1740146700000|2025-02-21 14:05:00|2930.09|2929.59|2933.25|2932.75|2933.84|2933.34|2930.02|2929.52|552
1740147000000|2025-02-21 14:10:00|2933.24|2932.74|2934.16|2933.66|2934.6|2934.28|2932.86|2932.36|530
1740147300000|2025-02-21 14:15:00|2934.14|2933.64|2934.48|2933.98|2935.83|2935.4|2933.73|2933.23|561
1740147600000|2025-02-21 14:20:00|2934.55|2934.05|2934.69|2934.19|2935.88|2935.38|2934.15|2933.65|633
1740147900000|2025-02-21 14:25:00|2934.67|2934.17|2935.81|2935.31|2935.92|2935.48|2934.46|2933.96|681
1740148200000|2025-02-21 14:30:00|2935.77|2935.27|2931.28|2930.78|2935.82|2935.52|2931.16|2930.66|1089
1740148500000|2025-02-21 14:35:00|2931.3|2930.8|2929.94|2929.44|2931.74|2931.24|2928.46|2927.96|1099
1740148800000|2025-02-21 14:40:00|2930.08|2929.58|2931.15|2930.65|2932.61|2932.21|2930.03|2929.53|817
1740149100000|2025-02-21 14:45:00|2935.2|2932.8|2938.11|2937.61|2939.58|2939.08|2933.08|2931.6|1179
1740149400000|2025-02-21 14:50:00|2938.14|2937.64|2935.89|2935.39|2938.26|2937.76|2934.28|2933.78|1012
1740149700000|2025-02-21 14:55:00|2935.9|2935.4|2931.05|2930.75|2936.06|2935.56|2931.05|2930.65|1002
1740150000000|2025-02-21 15:00:00|2935.4|2933|2933.81|2933.31|2936.13|2935.63|2930.25|2929.83|1159
1740150300000|2025-02-21 15:05:00|2933.61|2933.11|2931.92|2931.42|2935.61|2935.26|2930.89|2930.39|1130
1740150600000|2025-02-21 15:10:00|2931.79|2931.29|2928.33|2927.83|2932.12|2931.62|2927.84|2927.54|1098
1740150900000|2025-02-21 15:15:00|2928.46|2927.96|2927.4|2926.9|2929.49|2928.99|2927.27|2926.77|1019
1740151200000|2025-02-21 15:20:00|2927.31|2926.81|2924.18|2923.68|2927.38|2926.88|2923.91|2923.41|1100
1740151500000|2025-02-21 15:25:00|2924.24|2923.74|2925.72|2925.22|2931.15|2930.65|2921.94|2921.44|1027
1740151800000|2025-02-21 15:30:00|2925.7|2925.2|2929.37|2929.07|2929.59|2929.19|2925.55|2925.05|783
1740152100000|2025-02-21 15:35:00|2929.47|2929.17|2925.46|2924.96|2929.8|2929.4|2925.27|2924.77|819
1740152400000|2025-02-21 15:40:00|2925.41|2924.91|2926.08|2925.58|2927.54|2927.04|2925.36|2924.86|672
1740152700000|2025-02-21 15:45:00|2926.06|2925.56|2928.34|2927.84|2928.94|2928.44|2925.96|2925.46|688
1740153000000|2025-02-21 15:50:00|2928.45|2927.95|2931.46|2930.96|2931.92|2931.42|2928.23|2927.73|650
1740153300000|2025-02-21 15:55:00|2931.48|2930.98|2929.07|2928.57|2931.7|2931.2|2928.95|2928.45|527
1740153600000|2025-02-21 16:00:00|2928.92|2928.42|2929.96|2929.66|2930.13|2929.83|2927.59|2927.09|460
1740153900000|2025-02-21 16:05:00|2930.1|2929.8|2929.86|2929.36|2931.17|2930.77|2928.93|2928.43|577
1740154200000|2025-02-21 16:10:00|2929.84|2929.34|2931.65|2931.15|2932.23|2931.73|2929.48|2928.98|528
1740154500000|2025-02-21 16:15:00|2931.7|2931.2|2932.87|2932.37|2933.82|2933.32|2931.7|2931.2|546
1740154800000|2025-02-21 16:20:00|2932.88|2932.38|2932.85|2932.35|2933.72|2933.42|2932.22|2931.72|485
1740155100000|2025-02-21 16:25:00|2932.77|2932.27|2934.5|2934|2935.25|2934.79|2932.7|2932.22|532
1740155400000|2025-02-21 16:30:00|2934.52|2934.02|2936.98|2936.48|2937.19|2936.69|2934.29|2933.79|641
1740155700000|2025-02-21 16:35:00|2937.04|2936.54|2937.85|2937.35|2938.09|2937.68|2936.42|2935.92|476
1740156000000|2025-02-21 16:40:00|2937.96|2937.46|2936.63|2936.13|2938.88|2938.43|2936.51|2936.01|454
1740156300000|2025-02-21 16:45:00|2936.7|2936.2|2938.15|2937.65|2938.28|2937.78|2936.02|2935.52|422
1740156600000|2025-02-21 16:50:00|2938.06|2937.56|2936.35|2935.85|2938.56|2938.06|2935.64|2935.14|474
1740156900000|2025-02-21 16:55:00|2936.37|2935.87|2936.95|2936.45|2937.32|2936.82|2935.49|2935.19|293
1740157200000|2025-02-21 17:00:00|2936.93|2936.43|2937.92|2937.42|2938.51|2938.01|2936.93|2936.43|398
1740157500000|2025-02-21 17:05:00|2937.83|2937.33|2937.55|2937.05|2938.17|2937.67|2936.44|2935.94|357
1740157800000|2025-02-21 17:10:00|2937.62|2937.12|2938.4|2937.9|2938.7|2938.2|2936.87|2936.37|339
1740158100000|2025-02-21 17:15:00|2938.45|2937.95|2939.42|2938.92|2940.3|2939.8|2938.42|2937.92|397
1740158400000|2025-02-21 17:20:00|2939.4|2938.9|2938.5|2938|2939.95|2939.45|2938.21|2937.71|398
1740158700000|2025-02-21 17:25:00|2938.52|2938.02|2938.18|2937.68|2939.22|2938.72|2937.54|2937.04|374
1740159000000|2025-02-21 17:30:00|2938.11|2937.61|2940.06|2939.56|2940.07|2939.57|2937.72|2937.22|343
1740159300000|2025-02-21 17:35:00|2940.03|2939.53|2939.87|2939.37|2940.32|2939.82|2938.31|2937.81|415
1740159600000|2025-02-21 17:40:00|2939.95|2939.45|2940.62|2940.12|2940.98|2940.48|2939.78|2939.28|426
1740159900000|2025-02-21 17:45:00|2940.57|2940.07|2940.61|2940.11|2941.93|2941.43|2939.89|2939.39|358
1740160200000|2025-02-21 17:50:00|2940.64|2940.14|2940.82|2940.32|2941.23|2940.73|2940.48|2939.98|243
1740160500000|2025-02-21 17:55:00|2940.79|2940.29|2940.08|2939.58|2941.23|2940.73|2939.58|2939.08|324
1740160800000|2025-02-21 18:00:00|2940.06|2939.56|2939.61|2939.11|2940.36|2939.99|2939.44|2938.94|284
1740161100000|2025-02-21 18:05:00|2939.32|2938.82|2940.14|2939.84|2940.79|2940.29|2938.58|2938.08|442
1740161400000|2025-02-21 18:10:00|2940.19|2939.89|2939.03|2938.53|2940.3|2939.95|2938.18|2937.8|458
1740161700000|2025-02-21 18:15:00|2939.18|2938.68|2939.33|2938.83|2940.39|2940.04|2939.07|2938.57|449
1740162000000|2025-02-21 18:20:00|2939.26|2938.76|2938.37|2937.87|2939.64|2939.14|2938.01|2937.51|541
1740162300000|2025-02-21 18:25:00|2938.41|2937.91|2939.57|2939.27|2940.35|2939.92|2938.09|2937.59|551
1740162600000|2025-02-21 18:30:00|2939.62|2939.32|2940.13|2939.63|2941.42|2940.92|2939.5|2939.16|424
1740162900000|2025-02-21 18:35:00|2940.28|2939.78|2941.32|2940.82|2942.93|2942.43|2940.02|2939.52|532
1740163200000|2025-02-21 18:40:00|2941.31|2940.81|2940.99|2940.49|2941.86|2941.36|2939.96|2939.46|452
1740163500000|2025-02-21 18:45:00|2941.04|2940.54|2941.45|2940.95|2941.68|2941.23|2940.54|2940.04|346
1740163800000|2025-02-21 18:50:00|2941.5|2941|2942.86|2942.36|2942.91|2942.41|2940.57|2940.07|368
1740164100000|2025-02-21 18:55:00|2942.91|2942.41|2942.11|2941.61|2943.2|2942.7|2941.73|2941.23|315
1740164400000|2025-02-21 19:00:00|2942.16|2941.66|2942.55|2942.05|2942.83|2942.33|2941.66|2941.16|297
1740164700000|2025-02-21 19:05:00|2942.51|2942.01|2942.29|2941.79|2942.51|2942.01|2941.36|2940.86|274
1740165000000|2025-02-21 19:10:00|2942.38|2941.88|2941.91|2941.41|2942.6|2942.1|2941.65|2941.15|262
1740165300000|2025-02-21 19:15:00|2941.87|2941.37|2942.45|2941.95|2942.93|2942.43|2941.75|2941.25|195
1740165600000|2025-02-21 19:20:00|2942.42|2941.92|2941.64|2941.14|2942.58|2942.08|2941.2|2940.7|243
1740165900000|2025-02-21 19:25:00|2941.66|2941.16|2939.62|2939.12|2941.85|2941.35|2939.33|2938.83|337
1740166200000|2025-02-21 19:30:00|2939.67|2939.17|2940.48|2939.98|2940.66|2940.16|2939.58|2939.08|305
1740166500000|2025-02-21 19:35:00|2940.53|2940.03|2939.48|2938.98|2940.86|2940.36|2939.25|2938.75|267
1740166800000|2025-02-21 19:40:00|2939.49|2938.99|2937.96|2937.46|2939.49|2938.99|2937.44|2936.94|327
1740167100000|2025-02-21 19:45:00|2937.76|2937.26|2933.8|2933.3|2937.76|2937.26|2933.57|2933.17|503
1740167400000|2025-02-21 19:50:00|2933.85|2933.35|2934.45|2933.95|2935.25|2934.75|2933.63|2933.13|546
1740167700000|2025-02-21 19:55:00|2934.46|2933.96|2933.77|2933.27|2935.19|2934.69|2933.16|2932.78|633
1740168000000|2025-02-21 20:00:00|2933.7|2933.2|2936.31|2935.81|2936.31|2935.81|2933.55|2933.05|563
1740168300000|2025-02-21 20:05:00|2936.35|2935.85|2937.14|2936.64|2937.67|2937.17|2936.28|2935.78|299
1740168600000|2025-02-21 20:10:00|2937.12|2936.62|2936.08|2935.58|2937.16|2936.66|2935.88|2935.38|231
1740168900000|2025-02-21 20:15:00|2936.05|2935.55|2933.52|2933.02|2936.1|2935.6|2933.52|2933.02|342
1740169200000|2025-02-21 20:20:00|2933.47|2932.97|2934.56|2934.06|2934.56|2934.06|2932.81|2932.31|372
1740169500000|2025-02-21 20:25:00|2934.52|2934.02|2934.44|2933.94|2935.19|2934.69|2933.65|2933.15|352
1740169800000|2025-02-21 20:30:00|2934.47|2933.97|2936.12|2935.62|2936.73|2936.23|2934.3|2933.8|387
1740170100000|2025-02-21 20:35:00|2936.07|2935.57|2934.49|2933.99|2936.07|2935.57|2933.67|2933.17|356
1740170400000|2025-02-21 20:40:00|2934.45|2933.95|2936.25|2935.75|2936.51|2936.01|2934.29|2933.79|282
1740170700000|2025-02-21 20:45:00|2936.35|2935.85|2935.89|2935.39|2936.6|2936.1|2935.22|2934.72|317
1740171000000|2025-02-21 20:50:00|2935.87|2935.37|2935.61|2935.11|2935.92|2935.42|2934.84|2934.34|312
1740171300000|2025-02-21 20:55:00|2935.65|2935.15|2935.06|2934.56|2935.77|2935.27|2934.47|2933.97|381
1740171600000|2025-02-21 21:00:00|2935.04|2934.54|2934.78|2934.28|2935.49|2934.99|2934.72|2934.22|179
1740171900000|2025-02-21 21:05:00|2934.81|2934.31|2933.84|2933.34|2935.26|2934.76|2933.84|2933.34|160
1740172200000|2025-02-21 21:10:00|2933.9|2933.4|2935.73|2935.23|2935.86|2935.36|2932.46|2931.96|217
1740172500000|2025-02-21 21:15:00|2935.63|2935.13|2936.33|2935.83|2936.33|2935.83|2935.32|2934.82|131
1740172800000|2025-02-21 21:20:00|2936.37|2935.87|2936.26|2935.76|2936.53|2936.03|2935.91|2935.41|101
1740173100000|2025-02-21 21:25:00|2936.22|2935.72|2936.66|2936.16|2937.07|2936.57|2936.12|2935.62|104
1740173400000|2025-02-21 21:30:00|2936.67|2936.17|2936.67|2936.17|2936.83|2936.33|2936.28|2935.78|59
1740173700000|2025-02-21 21:35:00|2936.71|2936.21|2937.45|2936.95|2937.45|2936.95|2936.4|2935.9|63
1740174000000|2025-02-21 21:40:00|2937.5|2937|2938.07|2937.57|2938.61|2938.11|2937.28|2936.78|112
1740174300000|2025-02-21 21:45:00|2937.79|2937.29|2936.62|2936.12|2938.43|2937.93|2936.44|2935.94|173
1740174600000|2025-02-21 21:50:00|2936.44|2935.94|2936.5|2936|2937.65|2936.75|2936.15|2935.3|135
1740174900000|2025-02-21 21:55:00|2936.55|2936.05|2935.95|2935.45|2937.6|2936.23|2931.15|2930.65|201
1740352200000|2025-02-23 23:10:00|2940.23|2939.73|2939.53|2939.03|2940.83|2940.33|2939.28|2938.78|113
1740352500000|2025-02-23 23:15:00|2939.63|2939.13|2939.93|2939.43|2940.73|2940.23|2939.25|2938.75|181
1740352800000|2025-02-23 23:20:00|2939.98|2939.48|2940|2939.5|2940.18|2939.68|2938.91|2938.41|185
1740353100000|2025-02-23 23:25:00|2940.02|2939.52|2938.78|2938.28|2940.48|2939.98|2938.73|2938.23|403
1740353400000|2025-02-23 23:30:00|2938.68|2938.18|2938.93|2938.43|2939.67|2939.17|2937.83|2937.33|195
1740353700000|2025-02-23 23:35:00|2938.98|2938.48|2938.93|2938.43|2939.38|2938.88|2937.18|2936.68|202
1740354000000|2025-02-23 23:40:00|2938.67|2938.17|2938.18|2937.68|2938.83|2938.33|2937.78|2937.28|82
1740354300000|2025-02-23 23:45:00|2938.38|2937.88|2938.63|2938.13|2940.04|2938.88|2937.65|2936.1|217
1740354600000|2025-02-23 23:50:00|2938.58|2938.08|2937.35|2936.85|2939|2938.5|2936.75|2936.25|280
1740354900000|2025-02-23 23:55:00|2937.31|2936.81|2937.18|2936.68|2938.1|2937.6|2936.63|2936.13|273
1740355200000|2025-02-24 00:00:00|2937.08|2936.58|2937.55|2937.05|2938.28|2937.78|2936.3|2935.8|184
1740355500000|2025-02-24 00:05:00|2938.03|2937.53|2937.28|2936.78|2938.74|2938.24|2937.28|2936.78|216
1740355800000|2025-02-24 00:10:00|2937.11|2936.61|2937.28|2936.78|2938.13|2937.63|2936.65|2936.15|137
1740356100000|2025-02-24 00:15:00|2937.26|2936.76|2935.44|2934.94|2937.93|2937.43|2935.18|2934.68|197
1740356400000|2025-02-24 00:20:00|2935.84|2935.34|2935.18|2934.68|2936.34|2935.84|2934.65|2934.15|233
1740356700000|2025-02-24 00:25:00|2935.17|2934.67|2936.25|2935.75|2936.76|2936.26|2934.39|2933.89|272
1740357000000|2025-02-24 00:30:00|2936.21|2935.71|2934.67|2934.17|2936.26|2935.76|2933.93|2933.43|261
1740357300000|2025-02-24 00:35:00|2934.68|2934.18|2934.58|2934.08|2935.13|2934.63|2934.12|2933.62|209
1740357600000|2025-02-24 00:40:00|2934.59|2934.09|2935.21|2934.71|2935.24|2934.74|2934.06|2933.56|186
1740357900000|2025-02-24 00:45:00|2935.24|2934.74|2934.15|2933.65|2935.4|2934.9|2933.39|2932.96|247
1740358200000|2025-02-24 00:50:00|2934.02|2933.52|2932.74|2932.24|2934.14|2933.64|2932.15|2931.65|443
1740358500000|2025-02-24 00:55:00|2932.64|2932.14|2930.3|2929.8|2932.67|2932.17|2929.7|2929.2|421
1740358800000|2025-02-24 01:00:00|2930.51|2930.01|2926.98|2926.48|2930.51|2930.01|2925.86|2925.36|1280
1740359100000|2025-02-24 01:05:00|2926.97|2926.47|2926.96|2926.46|2928.39|2927.89|2926.19|2925.69|949
1740359400000|2025-02-24 01:10:00|2926.95|2926.45|2924.45|2923.95|2927.11|2926.61|2923.32|2922.82|850
1740359700000|2025-02-24 01:15:00|2924.38|2923.88|2923.51|2923.01|2925.6|2925.1|2923.36|2922.86|810
1740360000000|2025-02-24 01:20:00|2923.59|2923.09|2921.82|2921.32|2925.02|2924.52|2921.63|2921.13|992
1740360300000|2025-02-24 01:25:00|2921.85|2921.35|2926.35|2925.85|2926.55|2926.05|2921.85|2921.35|720
1740360600000|2025-02-24 01:30:00|2926.36|2925.86|2929.13|2928.63|2929.36|2928.86|2925.31|2924.81|971
1740360900000|2025-02-24 01:35:00|2929.3|2928.8|2930.5|2930|2931.86|2931.36|2929.3|2928.8|781
1740361200000|2025-02-24 01:40:00|2930.41|2929.91|2929.95|2929.45|2931.04|2930.54|2928.82|2928.32|817
1740361500000|2025-02-24 01:45:00|2930.06|2929.56|2927.97|2927.47|2930.46|2929.96|2927.67|2927.17|628
1740361800000|2025-02-24 01:50:00|2928.2|2927.7|2928.29|2927.79|2928.52|2928.02|2925.07|2924.62|651
1740362100000|2025-02-24 01:55:00|2928.28|2927.78|2928.48|2927.98|2929.21|2928.71|2927.72|2927.22|478
1740362400000|2025-02-24 02:00:00|2928.32|2927.82|2925.99|2925.49|2928.35|2927.85|2925.25|2924.75|487
1740362700000|2025-02-24 02:05:00|2926.05|2925.55|2926.96|2926.46|2927.94|2927.44|2925.81|2925.31|612
1740363000000|2025-02-24 02:10:00|2926.93|2926.43|2928.68|2928.18|2929.37|2928.87|2926.78|2926.28|485
1740363300000|2025-02-24 02:15:00|2928.59|2928.09|2930.68|2930.18|2931.09|2930.59|2928.59|2928.09|546
1740363600000|2025-02-24 02:20:00|2930.66|2930.16|2931.82|2931.32|2932.44|2931.95|2930.22|2929.72|634
1740363900000|2025-02-24 02:25:00|2931.79|2931.29|2931.87|2931.37|2933.32|2932.82|2931.41|2930.91|482
1740364200000|2025-02-24 02:30:00|2931.9|2931.4|2933.13|2932.63|2935.03|2934.57|2931.77|2931.27|752
1740364500000|2025-02-24 02:35:00|2933.09|2932.59|2935.54|2935.04|2935.76|2935.26|2932.75|2932.25|678
1740364800000|2025-02-24 02:40:00|2935.49|2934.99|2937.25|2936.75|2937.73|2937.23|2935.48|2934.98|680
1740365100000|2025-02-24 02:45:00|2937.52|2937.02|2937.7|2937.2|2938.7|2938.2|2937.27|2936.77|454
1740365400000|2025-02-24 02:50:00|2937.78|2937.28|2939.76|2939.26|2940|2939.5|2937.24|2936.74|498
1740365700000|2025-02-24 02:55:00|2939.86|2939.36|2941.28|2940.78|2941.39|2940.89|2939.76|2939.26|667
1740366000000|2025-02-24 03:00:00|2941.26|2940.76|2941.96|2941.46|2943.83|2943.33|2941.1|2940.6|780
1740366300000|2025-02-24 03:05:00|2941.94|2941.44|2942.29|2941.79|2942.53|2942.03|2940.48|2939.98|753
1740366600000|2025-02-24 03:10:00|2942.26|2941.76|2942.87|2942.37|2943.59|2943.09|2942.03|2941.53|725
1740366900000|2025-02-24 03:15:00|2942.83|2942.33|2943|2942.5|2944.9|2944.44|2942.46|2941.96|953
1740367200000|2025-02-24 03:20:00|2943.01|2942.51|2941.68|2941.18|2943.01|2942.51|2940.89|2940.39|433
1740367500000|2025-02-24 03:25:00|2941.69|2941.19|2942.05|2941.55|2942.58|2942.08|2941.07|2940.57|659
1740367800000|2025-02-24 03:30:00|2942|2941.5|2943.24|2942.74|2943.71|2943.21|2941.68|2941.18|598
1740368100000|2025-02-24 03:35:00|2943.2|2942.7|2943.03|2942.53|2945.03|2944.53|2941.72|2941.26|670
1740368400000|2025-02-24 03:40:00|2942.96|2942.46|2941.7|2941.2|2943.09|2942.59|2940.92|2940.42|432
1740368700000|2025-02-24 03:45:00|2941.62|2941.12|2941.35|2940.85|2942.41|2941.91|2941.07|2940.57|334
1740369000000|2025-02-24 03:50:00|2941.08|2940.58|2940.26|2939.76|2941.57|2941.07|2940.12|2939.62|340
1740369300000|2025-02-24 03:55:00|2940.29|2939.79|2941.39|2940.89|2941.73|2941.23|2940.28|2939.78|370
1740369600000|2025-02-24 04:00:00|2941.41|2940.91|2940.43|2939.93|2942.05|2941.55|2937.96|2937.46|663
1740369900000|2025-02-24 04:05:00|2940.42|2939.92|2940.59|2940.09|2941.25|2940.75|2939.88|2939.38|332
1740370200000|2025-02-24 04:10:00|2940.61|2940.11|2940.78|2940.28|2941.3|2940.81|2940.23|2939.73|401
1740370500000|2025-02-24 04:15:00|2940.93|2940.43|2942.34|2941.84|2942.35|2941.85|2940.72|2940.22|441
1740370800000|2025-02-24 04:20:00|2942.25|2941.75|2942.2|2941.7|2943.39|2942.89|2941.6|2941.1|331
1740371100000|2025-02-24 04:25:00|2942.06|2941.56|2942.36|2941.86|2942.78|2942.28|2941.73|2941.23|315
1740371400000|2025-02-24 04:30:00|2942.29|2941.79|2941.49|2940.99|2943.37|2942.87|2941.21|2940.71|416
1740371700000|2025-02-24 04:35:00|2941.44|2940.94|2940.59|2940.09|2941.44|2940.94|2940.06|2939.56|279
1740372000000|2025-02-24 04:40:00|2940.61|2940.11|2939.79|2939.29|2940.85|2940.35|2939.24|2938.74|396
1740372300000|2025-02-24 04:45:00|2939.71|2939.21|2940.85|2940.35|2940.85|2940.35|2939.47|2939.09|507
1740372600000|2025-02-24 04:50:00|2940.87|2940.37|2939.11|2938.61|2940.87|2940.37|2939|2938.5|373
1740372900000|2025-02-24 04:55:00|2939.13|2938.63|2941.04|2940.54|2941.98|2941.48|2938.97|2938.47|380
1740373200000|2025-02-24 05:00:00|2941.18|2940.68|2941.11|2940.61|2941.56|2941.21|2940.38|2939.88|317
1740373500000|2025-02-24 05:05:00|2941.08|2940.58|2940.86|2940.36|2941.93|2941.43|2940.53|2940.03|498
1740373800000|2025-02-24 05:10:00|2940.85|2940.35|2941.25|2940.75|2941.46|2940.96|2939.96|2939.46|463
1740374100000|2025-02-24 05:15:00|2941.28|2940.78|2941.81|2941.31|2942.13|2941.63|2940.93|2940.43|491
1740374400000|2025-02-24 05:20:00|2941.85|2941.35|2941.19|2940.69|2942.48|2941.98|2940.62|2940.12|556
1740374700000|2025-02-24 05:25:00|2941.24|2940.74|2940.86|2940.36|2941.67|2941.17|2940.61|2940.11|527
1740375000000|2025-02-24 05:30:00|2940.83|2940.33|2940.93|2940.43|2941.34|2940.84|2939.62|2939.12|536
1740375300000|2025-02-24 05:35:00|2940.97|2940.47|2940.31|2939.81|2941.13|2940.63|2939.63|2939.13|389
1740375600000|2025-02-24 05:40:00|2940.41|2939.91|2939.38|2938.88|2940.41|2939.91|2937.88|2937.38|408
1740375900000|2025-02-24 05:45:00|2939.33|2938.83|2939.93|2939.43|2939.99|2939.68|2939.22|2938.72|368
1740376200000|2025-02-24 05:50:00|2939.98|2939.48|2938.84|2938.34|2940.02|2939.68|2938.68|2938.18|258
1740376500000|2025-02-24 05:55:00|2938.83|2938.33|2936.69|2936.19|2938.83|2938.33|2935.86|2935.36|505
1740376800000|2025-02-24 06:00:00|2936.64|2936.14|2937.15|2936.65|2937.74|2937.24|2935.51|2935.14|521
1740377100000|2025-02-24 06:05:00|2937.24|2936.74|2939.25|2938.75|2940|2939.65|2937.24|2936.74|406
1740377400000|2025-02-24 06:10:00|2939.24|2938.74|2938.67|2938.17|2939.79|2939.29|2937.1|2936.6|449
1740377700000|2025-02-24 06:15:00|2938.64|2938.14|2938.88|2938.38|2939.28|2938.78|2937.7|2937.2|280
1740378000000|2025-02-24 06:20:00|2938.94|2938.44|2939.5|2939|2939.8|2939.3|2938.03|2937.53|392
1740378300000|2025-02-24 06:25:00|2939.49|2938.99|2940.24|2939.74|2942.2|2941.7|2939.39|2938.89|593
1740378600000|2025-02-24 06:30:00|2940.22|2939.72|2939.34|2938.84|2940.86|2940.36|2939.15|2938.65|217
1740378900000|2025-02-24 06:35:00|2939.28|2938.78|2939.07|2938.57|2939.87|2939.37|2938.32|2937.82|405
1740379200000|2025-02-24 06:40:00|2939.05|2938.55|2937.77|2937.27|2939.15|2938.65|2937.66|2937.16|317
1740379500000|2025-02-24 06:45:00|2937.73|2937.23|2938.74|2938.24|2938.98|2938.48|2937.23|2936.73|314
1740379800000|2025-02-24 06:50:00|2938.65|2938.15|2938.44|2937.94|2938.9|2938.4|2937.46|2936.96|267
1740380100000|2025-02-24 06:55:00|2938.4|2937.9|2938.97|2938.47|2939.38|2938.88|2937.6|2937.1|369
1740380400000|2025-02-24 07:00:00|2938.98|2938.48|2941.17|2940.67|2941.49|2941.19|2938.63|2938.13|434
1740380700000|2025-02-24 07:05:00|2941.12|2940.62|2941.02|2940.52|2941.7|2941.2|2940.58|2940.1|256
1740381000000|2025-02-24 07:10:00|2941.01|2940.51|2941.01|2940.51|2941.48|2941.1|2940.59|2940.15|160
1740381300000|2025-02-24 07:15:00|2941.02|2940.52|2940.32|2939.82|2941.07|2940.57|2939.54|2939.04|617
1740381600000|2025-02-24 07:20:00|2940.34|2939.84|2940.34|2939.84|2940.54|2940.04|2939.47|2939.05|455
1740381900000|2025-02-24 07:25:00|2940.32|2939.82|2940.12|2939.62|2941.29|2940.79|2939.65|2939.25|479
1740382200000|2025-02-24 07:30:00|2939.97|2939.47|2942.01|2941.71|2942.57|2942.19|2939.78|2939.46|428
1740382500000|2025-02-24 07:35:00|2941.97|2941.67|2942.86|2942.36|2943.04|2942.61|2941.48|2941.08|970
1740382800000|2025-02-24 07:40:00|2942.79|2942.29|2944.18|2943.68|2944.66|2944.16|2942.04|2941.68|685
1740383100000|2025-02-24 07:45:00|2944.25|2943.75|2944.39|2943.89|2944.67|2944.17|2943.86|2943.36|485
1740383400000|2025-02-24 07:50:00|2944.43|2943.93|2942.81|2942.31|2945.2|2944.9|2942.81|2942.31|631
1740383700000|2025-02-24 07:55:00|2942.83|2942.33|2944.19|2943.69|2944.31|2943.87|2942.36|2941.86|690
1740384000000|2025-02-24 08:00:00|2944.31|2943.81|2943.17|2942.87|2945.11|2944.61|2942.89|2942.44|759
1740384300000|2025-02-24 08:05:00|2943.15|2942.85|2944.44|2943.94|2944.83|2944.33|2942.59|2942.09|713
1740384600000|2025-02-24 08:10:00|2944.42|2943.92|2943.28|2942.78|2945.2|2944.7|2943.28|2942.78|518
1740384900000|2025-02-24 08:15:00|2943.2|2942.7|2942.08|2941.58|2943.83|2943.33|2941.74|2941.28|748
1740385200000|2025-02-24 08:20:00|2942.06|2941.56|2941.47|2940.97|2942.12|2941.62|2940.71|2940.37|819
1740385500000|2025-02-24 08:25:00|2941.46|2940.96|2942.61|2942.11|2942.74|2942.28|2940.71|2940.26|557
1740385800000|2025-02-24 08:30:00|2942.51|2942.21|2941.77|2941.27|2942.95|2942.53|2941.15|2940.65|565
1740386100000|2025-02-24 08:35:00|2941.74|2941.24|2939.87|2939.37|2942.58|2942.08|2939.49|2939|634
1740386400000|2025-02-24 08:40:00|2939.89|2939.39|2940.72|2940.22|2941.93|2941.48|2938.4|2937.9|735
1740386700000|2025-02-24 08:45:00|2940.71|2940.21|2943.41|2942.91|2943.66|2943.16|2940.63|2940.21|786
1740387000000|2025-02-24 08:50:00|2943.37|2942.87|2947.16|2946.66|2948.24|2947.91|2943.18|2942.68|858
1740387300000|2025-02-24 08:55:00|2947.11|2946.61|2946.71|2946.21|2949.1|2948.62|2946.38|2945.91|541
1740387600000|2025-02-24 09:00:00|2946.7|2946.2|2947.43|2946.93|2948.33|2947.83|2945.2|2944.7|679
1740387900000|2025-02-24 09:05:00|2947.44|2946.94|2947.23|2946.73|2948.63|2948.13|2946.22|2945.72|693
1740388200000|2025-02-24 09:10:00|2947.19|2946.69|2945.47|2944.97|2947.65|2947.24|2945.08|2944.67|610
1740388500000|2025-02-24 09:15:00|2945.51|2945.01|2945.99|2945.49|2946.13|2945.63|2943.75|2943.25|739
1740388800000|2025-02-24 09:20:00|2946.03|2945.53|2946.25|2945.75|2947.08|2946.58|2945.64|2945.14|649
1740389100000|2025-02-24 09:25:00|2946.22|2945.72|2946.66|2946.16|2946.72|2946.22|2945.54|2945.04|611
1740389400000|2025-02-24 09:30:00|2946.64|2946.14|2945.02|2944.52|2946.64|2946.14|2944.92|2944.52|505
1740389700000|2025-02-24 09:35:00|2944.97|2944.47|2945.94|2945.44|2947.01|2946.51|2944.71|2944.21|383
1740390000000|2025-02-24 09:40:00|2945.89|2945.39|2945.2|2944.7|2946.52|2946.12|2944.88|2944.49|282
1740390300000|2025-02-24 09:45:00|2945.13|2944.63|2943.52|2943.02|2945.62|2945.12|2943.52|2943.02|543
1740390600000|2025-02-24 09:50:00|2943.8|2943.3|2943.97|2943.47|2944.26|2943.87|2943.17|2942.67|384
1740390900000|2025-02-24 09:55:00|2944.02|2943.52|2944.58|2944.08|2944.74|2944.24|2943.86|2943.36|314
1740391200000|2025-02-24 10:00:00|2944.67|2944.17|2944|2943.5|2945.09|2944.59|2943.68|2943.18|434
1740391500000|2025-02-24 10:05:00|2943.99|2943.49|2944.45|2943.95|2944.68|2944.18|2943.49|2942.99|395
1740391800000|2025-02-24 10:10:00|2944.4|2943.9|2943.39|2942.89|2944.4|2943.9|2942.99|2942.62|407
1740392100000|2025-02-24 10:15:00|2943.33|2942.83|2943.74|2943.24|2943.79|2943.29|2942.64|2942.14|224
1740392400000|2025-02-24 10:20:00|2943.78|2943.28|2943.04|2942.54|2943.81|2943.31|2942.22|2941.87|374
1740392700000|2025-02-24 10:25:00|2943|2942.5|2942.62|2942.12|2943.47|2942.97|2942.58|2942.08|267
1740393000000|2025-02-24 10:30:00|2942.41|2941.91|2940.95|2940.45|2942.42|2941.92|2940.6|2940.1|581
1740393300000|2025-02-24 10:35:00|2940.9|2940.4|2939.76|2939.26|2940.98|2940.48|2938.64|2938.15|470
1740393600000|2025-02-24 10:40:00|2939.78|2939.28|2938.43|2937.93|2940.23|2939.73|2937.98|2937.57|439
1740393900000|2025-02-24 10:45:00|2938.47|2937.97|2937.14|2936.64|2938.87|2938.37|2937.02|2936.52|534
1740394200000|2025-02-24 10:50:00|2937.12|2936.62|2935.91|2935.41|2937.17|2936.67|2935.09|2934.67|580
1740394500000|2025-02-24 10:55:00|2935.95|2935.45|2938.65|2938.15|2939.14|2938.73|2935.93|2935.43|764
1740394800000|2025-02-24 11:00:00|2938.71|2938.21|2939.42|2938.92|2939.47|2939|2937.91|2937.55|593
1740395100000|2025-02-24 11:05:00|2939.4|2938.9|2939.14|2938.64|2940.99|2940.69|2938.71|2938.28|585
1740395400000|2025-02-24 11:10:00|2939.15|2938.65|2939|2938.5|2939.75|2939.25|2938.52|2938.02|380
1740395700000|2025-02-24 11:15:00|2939.01|2938.51|2940.11|2939.61|2940.11|2939.69|2938.76|2938.39|352
1740396000000|2025-02-24 11:20:00|2940.09|2939.59|2942.32|2941.82|2942.6|2942.3|2939.78|2939.34|626
1740396300000|2025-02-24 11:25:00|2942.18|2941.88|2942.63|2942.13|2943.05|2942.62|2942|2941.5|396
1740396600000|2025-02-24 11:30:00|2942.61|2942.11|2944.38|2943.88|2944.53|2944.12|2941.9|2941.4|632
1740396900000|2025-02-24 11:35:00|2944.39|2943.89|2943.73|2943.23|2944.81|2944.31|2942.72|2942.22|615
1740397200000|2025-02-24 11:40:00|2943.7|2943.2|2944.93|2944.43|2945.66|2945.16|2942.45|2942.15|661
1740397500000|2025-02-24 11:45:00|2944.92|2944.42|2946.61|2946.11|2946.62|2946.21|2944.66|2944.16|479
1740397800000|2025-02-24 11:50:00|2946.62|2946.12|2946.35|2945.85|2947.69|2947.19|2945.71|2945.21|503
1740398100000|2025-02-24 11:55:00|2946.3|2945.8|2948.07|2947.57|2948.47|2947.97|2946.3|2945.8|419
1740398400000|2025-02-24 12:00:00|2948.05|2947.55|2950.19|2949.69|2951.41|2950.91|2947.76|2947.26|745
1740398700000|2025-02-24 12:05:00|2950.16|2949.66|2947.52|2947.02|2950.16|2949.66|2946.47|2946.07|744
1740399000000|2025-02-24 12:10:00|2947.55|2947.05|2946.7|2946.2|2948.4|2947.9|2945.93|2945.43|685
1740399300000|2025-02-24 12:15:00|2946.69|2946.19|2947.15|2946.65|2947.57|2947.07|2946.31|2945.81|419
1740399600000|2025-02-24 12:20:00|2947.19|2946.69|2947.93|2947.43|2948.43|2948.03|2946.98|2946.48|372
1740399900000|2025-02-24 12:25:00|2948|2947.5|2947.35|2946.85|2948.03|2947.53|2947.3|2946.8|255
1740400200000|2025-02-24 12:30:00|2947.37|2946.87|2947.42|2946.92|2948.15|2947.83|2946.68|2946.18|528
1740400500000|2025-02-24 12:35:00|2947.4|2946.9|2946.84|2946.34|2948|2947.58|2946.58|2946.28|543
1740400800000|2025-02-24 12:40:00|2946.83|2946.33|2946.12|2945.62|2947.25|2946.75|2945.84|2945.43|412
1740401100000|2025-02-24 12:45:00|2946.09|2945.59|2946.73|2946.23|2947.48|2947.05|2945.71|2945.23|568
1740401400000|2025-02-24 12:50:00|2946.75|2946.25|2947.15|2946.65|2947.81|2947.51|2946.59|2946.09|428
1740401700000|2025-02-24 12:55:00|2947.23|2946.73|2946.86|2946.36|2947.38|2947.02|2945.88|2945.5|595
1740402000000|2025-02-24 13:00:00|2946.83|2946.33|2948.5|2948|2950.08|2949.58|2946.59|2946.09|1015
1740402300000|2025-02-24 13:05:00|2948.58|2948.08|2949.22|2948.72|2950.54|2950.15|2948.48|2947.98|967
1740402600000|2025-02-24 13:10:00|2949.11|2948.81|2950.84|2950.34|2951.29|2950.79|2948.7|2948.2|886
1740402900000|2025-02-24 13:15:00|2950.87|2950.37|2949.07|2948.57|2951.32|2950.97|2948.75|2948.25|957
1740403200000|2025-02-24 13:20:00|2949.03|2948.53|2947.76|2947.46|2950.59|2950.12|2947.06|2946.72|910
1740403500000|2025-02-24 13:25:00|2947.79|2947.49|2950.01|2949.51|2951.19|2950.69|2947.73|2947.38|837
1740403800000|2025-02-24 13:30:00|2950.07|2949.57|2950.19|2949.69|2951.32|2951.02|2949.39|2948.89|732
1740404100000|2025-02-24 13:35:00|2949.98|2949.48|2952.16|2951.66|2952.17|2951.67|2949.75|2949.25|873
1740404400000|2025-02-24 13:40:00|2952.09|2951.59|2952.12|2951.62|2952.84|2952.34|2951.68|2951.21|740
1740404700000|2025-02-24 13:45:00|2952.14|2951.64|2951.78|2951.28|2952.94|2952.64|2950.82|2950.47|901
1740405000000|2025-02-24 13:50:00|2951.8|2951.3|2952.09|2951.59|2953.84|2953.54|2951.48|2950.98|774
1740405300000|2025-02-24 13:55:00|2951.97|2951.67|2954.71|2954.21|2954.89|2954.39|2951.96|2951.56|805
1740405600000|2025-02-24 14:00:00|2954.74|2954.24|2956.17|2955.67|2956.37|2956.04|2954.58|2954.11|978
1740405900000|2025-02-24 14:05:00|2956.39|2956.09|2954.71|2954.21|2956.54|2956.1|2952.97|2952.67|913
1740406200000|2025-02-24 14:10:00|2954.74|2954.24|2950.8|2950.3|2955.74|2955.44|2950.29|2949.97|1021
1740406500000|2025-02-24 14:15:00|2950.95|2950.45|2949.59|2949.09|2951.13|2950.63|2948.58|2948.28|1085
1740406800000|2025-02-24 14:20:00|2949.63|2949.13|2947.12|2946.62|2950.1|2949.6|2946.77|2946.47|854
1740407100000|2025-02-24 14:25:00|2947.18|2946.68|2942.89|2942.39|2947.25|2946.75|2940.03|2939.53|1361
1740407400000|2025-02-24 14:30:00|2942.49|2941.99|2940.17|2939.67|2944.04|2943.54|2939.95|2939.65|1401
1740407700000|2025-02-24 14:35:00|2940.19|2939.69|2936.54|2936.04|2941.34|2941.04|2936.18|2935.68|1323
1740408000000|2025-02-24 14:40:00|2936.74|2936.24|2943.19|2942.69|2943.24|2942.74|2935.02|2934.72|1184
1740408300000|2025-02-24 14:45:00|2943.15|2942.65|2940.19|2939.89|2944.51|2944.01|2939.58|2939.18|1091
1740408600000|2025-02-24 14:50:00|2940.27|2939.97|2941.96|2941.46|2942.77|2942.47|2939.95|2939.45|1057
1740408900000|2025-02-24 14:55:00|2941.95|2941.45|2939.18|2938.68|2942.7|2942.25|2939.04|2938.54|1108
1740409200000|2025-02-24 15:00:00|2939.14|2938.64|2933.53|2933.03|2939.14|2938.71|2932.81|2932.31|1373
1740409500000|2025-02-24 15:05:00|2933.59|2933.09|2932.42|2932.12|2935.58|2935.08|2931.8|2931.5|1318
1740409800000|2025-02-24 15:10:00|2932.5|2932.2|2936.61|2936.31|2937.23|2936.77|2930.88|2930.58|1312
1740410100000|2025-02-24 15:15:00|2936.62|2936.32|2937.07|2936.77|2938.2|2937.74|2936.07|2935.75|1190
1740410400000|2025-02-24 15:20:00|2937.01|2936.71|2936.59|2936.29|2937.98|2937.58|2934.78|2934.37|1129
1740410700000|2025-02-24 15:25:00|2936.73|2936.43|2936.12|2935.82|2937.19|2936.73|2935.59|2935.26|1154
1740411000000|2025-02-24 15:30:00|2936.09|2935.79|2935.3|2935|2937.4|2937.01|2934.76|2934.36|1154
1740411300000|2025-02-24 15:35:00|2935.32|2935.02|2937.39|2936.89|2937.39|2936.89|2933.44|2933|1216
1740411600000|2025-02-24 15:40:00|2937.43|2936.93|2935.92|2935.62|2940.85|2940.35|2935.86|2935.49|1186
1740411900000|2025-02-24 15:45:00|2936.02|2935.52|2936.71|2936.21|2938.51|2938.01|2936|2935.5|1160
1740412200000|2025-02-24 15:50:00|2936.69|2936.19|2937.75|2937.25|2938.32|2937.82|2936.2|2935.77|882
1740412500000|2025-02-24 15:55:00|2937.77|2937.27|2936.85|2936.35|2938.94|2938.54|2936.36|2936.04|1063
1740412800000|2025-02-24 16:00:00|2936.83|2936.33|2938.99|2938.69|2939.62|2939.32|2936.69|2936.33|949
1740413100000|2025-02-24 16:05:00|2939.04|2938.74|2940.79|2940.49|2942.64|2942.19|2938.93|2938.63|1057
1740413400000|2025-02-24 16:10:00|2940.88|2940.58|2942.83|2942.53|2943.36|2942.96|2940.83|2940.53|1092
1740413700000|2025-02-24 16:15:00|2942.79|2942.49|2941.74|2941.24|2943.96|2943.58|2941.59|2941.09|997
1740414000000|2025-02-24 16:20:00|2941.68|2941.18|2942.01|2941.51|2942.62|2942.12|2941.22|2940.74|862
1740414300000|2025-02-24 16:25:00|2941.96|2941.46|2941.23|2940.73|2942.31|2941.92|2940.88|2940.54|780
1740414600000|2025-02-24 16:30:00|2941.21|2940.71|2941.52|2941.02|2943.34|2942.93|2940.92|2940.42|844
1740414900000|2025-02-24 16:35:00|2941.5|2941|2940.29|2939.99|2942.45|2942.04|2940.29|2939.99|685
1740415200000|2025-02-24 16:40:00|2940.33|2940.03|2942.94|2942.44|2943.05|2942.55|2940.19|2939.69|625
1740415500000|2025-02-24 16:45:00|2942.84|2942.34|2940.65|2940.15|2943.74|2943.31|2940.27|2939.86|730
1740415800000|2025-02-24 16:50:00|2940.63|2940.13|2942.59|2942.09|2943.27|2942.77|2940.48|2939.98|709
1740416100000|2025-02-24 16:55:00|2942.63|2942.13|2943.64|2943.14|2943.81|2943.46|2941.78|2941.48|694
1740416400000|2025-02-24 17:00:00|2943.67|2943.17|2943.74|2943.24|2944.85|2944.35|2942.56|2942.12|656
1740416700000|2025-02-24 17:05:00|2943.76|2943.26|2941.79|2941.29|2943.9|2943.4|2941.66|2941.22|744
1740417000000|2025-02-24 17:10:00|2941.75|2941.25|2944.23|2943.93|2944.23|2943.93|2941.25|2940.8|725
1740417300000|2025-02-24 17:15:00|2944.21|2943.91|2942.83|2942.33|2944.83|2944.37|2942.8|2942.3|644
1740417600000|2025-02-24 17:20:00|2942.92|2942.53|2943.52|2943.02|2944.29|2943.97|2942.81|2942.4|556
1740417900000|2025-02-24 17:25:00|2943.74|2943.24|2943.71|2943.21|2944.75|2944.45|2943.28|2942.78|606
1740418200000|2025-02-24 17:30:00|2943.74|2943.24|2944.52|2944.02|2944.52|2944.02|2942.94|2942.44|517
1740418500000|2025-02-24 17:35:00|2944.51|2944.01|2944.29|2943.79|2945.06|2944.71|2943.39|2942.89|712
1740418800000|2025-02-24 17:40:00|2944.06|2943.56|2943.55|2943.05|2944.87|2944.37|2943.48|2942.98|602
1740419100000|2025-02-24 17:45:00|2943.59|2943.09|2943.49|2942.99|2944.95|2944.45|2943.05|2942.55|679
1740419400000|2025-02-24 17:50:00|2943.43|2942.93|2943.81|2943.31|2944.59|2944.09|2943.39|2942.89|627
1740419700000|2025-02-24 17:55:00|2943.82|2943.32|2943.57|2943.27|2944.54|2944.16|2942.89|2942.39|697
1740420000000|2025-02-24 18:00:00|2943.74|2943.24|2944.87|2944.37|2944.94|2944.55|2943.12|2942.62|699
1740420300000|2025-02-24 18:05:00|2944.93|2944.43|2944.64|2944.14|2945.56|2945.19|2944.27|2943.94|631
1740420600000|2025-02-24 18:10:00|2944.65|2944.15|2944.94|2944.44|2945.13|2944.67|2943.77|2943.27|473
1740420900000|2025-02-24 18:15:00|2944.99|2944.49|2945.99|2945.49|2946.13|2945.73|2944.91|2944.41|428
1740421200000|2025-02-24 18:20:00|2946|2945.5|2946.27|2945.77|2946.39|2945.96|2945.59|2945.16|598
1740421500000|2025-02-24 18:25:00|2946.31|2945.81|2947.37|2946.87|2948.15|2947.65|2946.06|2945.56|640
1740421800000|2025-02-24 18:30:00|2947.38|2946.88|2947.38|2946.88|2948.12|2947.62|2946.46|2945.98|461
1740422100000|2025-02-24 18:35:00|2947.24|2946.74|2947.24|2946.74|2948.29|2947.99|2946.88|2946.39|500
1740422400000|2025-02-24 18:40:00|2947.25|2946.75|2946.98|2946.48|2947.61|2947.11|2946.59|2946.09|537
1740422700000|2025-02-24 18:45:00|2946.87|2946.37|2947.39|2946.89|2947.79|2947.34|2946.77|2946.27|474
1740423000000|2025-02-24 18:50:00|2947.37|2946.87|2947.91|2947.61|2948.16|2947.79|2947.13|2946.63|357
1740423300000|2025-02-24 18:55:00|2947.93|2947.63|2947.56|2947.26|2948.31|2947.9|2947.47|2947.11|322
1740423600000|2025-02-24 19:00:00|2947.53|2947.23|2949.42|2949.12|2949.75|2949.39|2947.5|2947.11|490
1740423900000|2025-02-24 19:05:00|2949.44|2949.14|2949.23|2948.73|2949.87|2949.49|2948.6|2948.19|493
1740424200000|2025-02-24 19:10:00|2949.21|2948.71|2950.06|2949.56|2950.18|2949.75|2948.42|2948.07|399
1740424500000|2025-02-24 19:15:00|2950.04|2949.54|2948.3|2948|2950.04|2949.6|2948.28|2947.95|457
1740424800000|2025-02-24 19:20:00|2948.28|2947.98|2948.8|2948.3|2949.16|2948.85|2947.65|2947.25|474
1740425100000|2025-02-24 19:25:00|2948.69|2948.39|2947.45|2946.95|2948.89|2948.48|2947.1|2946.65|589
1740425400000|2025-02-24 19:30:00|2947.46|2946.96|2948.21|2947.91|2948.34|2947.91|2947.27|2946.8|577
1740425700000|2025-02-24 19:35:00|2948.33|2947.83|2948.58|2948.08|2949.64|2949.24|2948.01|2947.51|461
1740426000000|2025-02-24 19:40:00|2948.62|2948.12|2948.99|2948.49|2949.18|2948.83|2948.32|2947.91|433
1740426300000|2025-02-24 19:45:00|2949.02|2948.52|2949.59|2949.29|2950.05|2949.75|2948.91|2948.46|301
1740426600000|2025-02-24 19:50:00|2949.51|2949.21|2949.81|2949.31|2950.15|2949.71|2949.42|2948.99|359
1740426900000|2025-02-24 19:55:00|2949.78|2949.28|2949.5|2949|2949.78|2949.46|2948.84|2948.39|468
1740427200000|2025-02-24 20:00:00|2949.48|2948.98|2949.09|2948.59|2949.62|2949.3|2948.6|2948.1|420
1740427500000|2025-02-24 20:05:00|2949.01|2948.51|2948.97|2948.47|2949.15|2948.75|2948.54|2948.2|294
1740427800000|2025-02-24 20:10:00|2949|2948.5|2949.66|2949.16|2949.9|2949.42|2948.98|2948.5|267
1740428100000|2025-02-24 20:15:00|2949.7|2949.2|2949.57|2949.07|2949.94|2949.57|2949.1|2948.62|324
1740428400000|2025-02-24 20:20:00|2949.58|2949.08|2948.64|2948.14|2950.13|2949.63|2948.54|2948.14|275
1740428700000|2025-02-24 20:25:00|2948.63|2948.13|2947.81|2947.31|2948.81|2948.31|2947.29|2946.79|485
1740429000000|2025-02-24 20:30:00|2947.75|2947.45|2948.92|2948.42|2949.16|2948.79|2947.69|2947.2|459
1740429300000|2025-02-24 20:35:00|2948.86|2948.56|2949.47|2949.17|2949.65|2949.26|2948.63|2948.23|403
1740429600000|2025-02-24 20:40:00|2949.5|2949.2|2950.22|2949.72|2950.77|2950.42|2949.5|2949.2|441
1740429900000|2025-02-24 20:45:00|2950.15|2949.85|2950.8|2950.5|2951.65|2951.15|2949.86|2949.38|625
1740430200000|2025-02-24 20:50:00|2950.75|2950.45|2950.72|2950.42|2951.73|2951.38|2950.55|2950.18|640
1740430500000|2025-02-24 20:55:00|2950.74|2950.44|2950.91|2950.41|2951.74|2951.44|2950.36|2950.06|654
1740430800000|2025-02-24 21:00:00|2951.03|2950.53|2951.08|2950.58|2951.74|2951.35|2950.77|2950.27|300
1740431100000|2025-02-24 21:05:00|2951.07|2950.57|2951.15|2950.65|2951.2|2950.85|2950.58|2950.1|191
1740431400000|2025-02-24 21:10:00|2951.1|2950.6|2951.21|2950.91|2951.34|2950.94|2950.97|2950.47|104
1740431700000|2025-02-24 21:15:00|2951.28|2950.78|2951.67|2951.17|2951.87|2951.49|2951.18|2950.76|254
1740432000000|2025-02-24 21:20:00|2951.69|2951.19|2951.71|2951.21|2951.99|2951.49|2951.42|2950.94|226
1740432300000|2025-02-24 21:25:00|2951.67|2951.17|2951.95|2951.45|2951.95|2951.52|2951.2|2950.76|201
1740432600000|2025-02-24 21:30:00|2951.94|2951.64|2953.01|2952.51|2953.32|2952.89|2951.86|2951.36|210
1740432900000|2025-02-24 21:35:00|2953.03|2952.53|2952.41|2951.91|2953.2|2952.86|2952.2|2951.83|184
1740433200000|2025-02-24 21:40:00|2952.42|2951.92|2951.88|2951.38|2952.47|2951.97|2951.73|2951.23|189
1740433500000|2025-02-24 21:45:00|2951.91|2951.41|2952.04|2951.54|2952.3|2951.8|2951.47|2951.12|187
1740433800000|2025-02-24 21:50:00|2952.15|2951.65|2952.48|2951.98|2952.82|2952.32|2951.54|2951.04|232
1740434100000|2025-02-24 21:55:00|2952.5|2952|2953.48|2952.98|2955.2|2953.48|2952.5|2951.25|196
1740438000000|2025-02-24 23:00:00|2953.38|2952.88|2953.22|2952.72|2954.35|2953.85|2953.13|2950.92|127
1740438300000|2025-02-24 23:05:00|2953.09|2952.59|2951.84|2951.34|2953.36|2952.86|2951.32|2950.82|186
1740438600000|2025-02-24 23:10:00|2951.8|2951.3|2950.43|2949.93|2951.8|2951.3|2950.27|2949.93|163
1740438900000|2025-02-24 23:15:00|2950.48|2949.98|2950|2949.5|2950.66|2950.23|2948.64|2948.28|190
1740439200000|2025-02-24 23:20:00|2949.95|2949.45|2950.91|2950.41|2951.01|2950.51|2949.9|2949.4|114
1740439500000|2025-02-24 23:25:00|2950.9|2950.4|2951.49|2950.99|2951.61|2951.11|2950.57|2950.07|98
1740439800000|2025-02-24 23:30:00|2951.6|2951.1|2951.98|2951.48|2952.04|2951.54|2951.13|2950.63|123
1740440100000|2025-02-24 23:35:00|2951.93|2951.43|2952.33|2951.83|2953.44|2952.94|2951.65|2951.15|139
1740440400000|2025-02-24 23:40:00|2952.36|2951.86|2952.45|2951.95|2952.88|2952.38|2951.53|2951.03|151
1740440700000|2025-02-24 23:45:00|2952.1|2951.6|2951.7|2951.2|2952.94|2952.44|2951.33|2950.83|128
1740441000000|2025-02-24 23:50:00|2951.6|2951.1|2950.3|2949.8|2952.13|2951.63|2950.08|2949.58|93
1740441300000|2025-02-24 23:55:00|2950.25|2949.75|2950.33|2949.83|2950.58|2950.08|2949.25|2948.75|131
1740441600000|2025-02-25 00:00:00|2950.38|2949.88|2952.08|2951.58|2952.66|2952.16|2950.25|2949.75|228
1740441900000|2025-02-25 00:05:00|2951.89|2951.39|2951.3|2950.8|2952.37|2951.87|2951.13|2950.63|117
1740442200000|2025-02-25 00:10:00|2951.25|2950.75|2949.98|2949.48|2951.54|2951.04|2949.78|2949.28|135
1740442500000|2025-02-25 00:15:00|2949.88|2949.38|2949.25|2948.75|2949.98|2949.48|2949.01|2948.51|135
1740442800000|2025-02-25 00:20:00|2949.08|2948.58|2949.03|2948.53|2949.85|2949.35|2948.66|2948.16|134
1740443100000|2025-02-25 00:25:00|2949.13|2948.63|2949.18|2948.68|2949.45|2948.95|2948.68|2948.18|103
1740443400000|2025-02-25 00:30:00|2949.28|2948.78|2949.48|2948.98|2950.13|2949.63|2948.98|2948.48|106
1740443700000|2025-02-25 00:35:00|2949.08|2948.58|2949.3|2948.8|2949.35|2948.85|2948.78|2948.28|72
1740444000000|2025-02-25 00:40:00|2949.2|2948.7|2949.1|2948.6|2949.75|2949.25|2948.97|2948.47|113
1740444300000|2025-02-25 00:45:00|2949.15|2948.65|2949.71|2949.21|2949.75|2949.25|2948.7|2948.2|120
1740444600000|2025-02-25 00:50:00|2949.8|2949.3|2949.88|2949.38|2950.03|2949.53|2949.42|2948.92|98
1740444900000|2025-02-25 00:55:00|2949.93|2949.43|2949.71|2949.21|2950.68|2950.18|2949.13|2948.63|159
1740445200000|2025-02-25 01:00:00|2949.83|2949.33|2949.93|2949.43|2950.65|2950.15|2949.01|2948.51|711
1740445500000|2025-02-25 01:05:00|2949.89|2949.39|2951.75|2951.25|2952.47|2951.97|2949.42|2948.92|466
1740445800000|2025-02-25 01:10:00|2951.83|2951.33|2951.6|2951.1|2952.77|2952.37|2951.4|2950.9|511
1740446100000|2025-02-25 01:15:00|2951.51|2951.01|2951.2|2950.7|2952.05|2951.55|2950.6|2950.1|495
1740446400000|2025-02-25 01:20:00|2951.25|2950.75|2950.19|2949.69|2951.3|2950.8|2949.99|2949.49|392
1740446700000|2025-02-25 01:25:00|2950.08|2949.58|2950.05|2949.55|2950.48|2949.98|2949|2948.5|329
1740447000000|2025-02-25 01:30:00|2949.98|2949.48|2950.25|2949.75|2951.23|2950.73|2949.79|2949.29|487
1740447300000|2025-02-25 01:35:00|2949.74|2949.24|2946.06|2945.56|2950.05|2949.64|2946.05|2945.55|652
1740447600000|2025-02-25 01:40:00|2945.98|2945.48|2947.59|2947.09|2947.73|2947.23|2945.51|2945.01|507
1740447900000|2025-02-25 01:45:00|2947.51|2947.01|2947.85|2947.35|2948.09|2947.59|2946.58|2946.08|337
1740448200000|2025-02-25 01:50:00|2948.07|2947.57|2948.23|2947.73|2949.15|2948.65|2947.42|2946.92|446
1740448500000|2025-02-25 01:55:00|2948.35|2947.85|2949.73|2949.23|2949.75|2949.35|2947.53|2947.03|526
1740448800000|2025-02-25 02:00:00|2949.75|2949.25|2950.14|2949.64|2951.52|2951.02|2949.63|2949.13|511
1740449100000|2025-02-25 02:05:00|2950.13|2949.63|2949.94|2949.44|2950.75|2950.25|2949.27|2948.77|341
1740449400000|2025-02-25 02:10:00|2949.89|2949.39|2950.4|2949.9|2950.55|2950.05|2949.03|2948.53|232
1740449700000|2025-02-25 02:15:00|2950.45|2949.95|2951.78|2951.28|2951.94|2951.44|2950.45|2949.95|349
1740450000000|2025-02-25 02:20:00|2951.84|2951.34|2951.15|2950.65|2952.68|2952.18|2949.58|2949.08|715
1740450300000|2025-02-25 02:25:00|2950.92|2950.42|2950.34|2949.84|2951.05|2950.55|2949.96|2949.46|314
1740450600000|2025-02-25 02:30:00|2950.65|2950.15|2950.92|2950.42|2951.57|2951.07|2949.9|2949.4|399
1740450900000|2025-02-25 02:35:00|2950.73|2950.23|2951.07|2950.57|2951.67|2951.17|2950.64|2950.14|264
1740451200000|2025-02-25 02:40:00|2951.06|2950.56|2951.03|2950.53|2951.52|2951.02|2950.39|2949.89|177
1740451500000|2025-02-25 02:45:00|2951|2950.5|2949.78|2949.28|2951|2950.5|2949.18|2948.68|287
1740451800000|2025-02-25 02:50:00|2949.82|2949.32|2948.65|2948.15|2950.01|2949.51|2948.47|2947.97|264
1740452100000|2025-02-25 02:55:00|2948.7|2948.2|2948.98|2948.48|2949.36|2948.86|2947.45|2946.95|294
1740452400000|2025-02-25 03:00:00|2949.06|2948.56|2949.26|2948.76|2949.85|2949.35|2948.53|2948.03|302
1740452700000|2025-02-25 03:05:00|2949.21|2948.71|2948.99|2948.49|2949.45|2948.95|2948.32|2947.82|221
1740453000000|2025-02-25 03:10:00|2948.93|2948.43|2949.33|2948.83|2949.66|2949.16|2947.83|2947.33|390
1740453300000|2025-02-25 03:15:00|2949.39|2948.89|2946.41|2945.91|2949.43|2948.93|2946.39|2945.89|420
1740453600000|2025-02-25 03:20:00|2946.39|2945.89|2945.95|2945.45|2946.71|2946.21|2945.37|2944.87|310
1740453900000|2025-02-25 03:25:00|2945.93|2945.43|2945.35|2944.85|2946.15|2945.65|2945.13|2944.63|288
1740454200000|2025-02-25 03:30:00|2945.3|2944.8|2944.82|2944.32|2946|2945.5|2944.8|2944.3|346
1740454500000|2025-02-25 03:35:00|2944.88|2944.38|2943.5|2943|2945.12|2944.62|2942.53|2942.03|454
1740454800000|2025-02-25 03:40:00|2943.61|2943.11|2943.37|2942.87|2944.48|2943.98|2943.12|2942.62|427
1740455100000|2025-02-25 03:45:00|2943.26|2942.76|2941.2|2940.7|2943.29|2942.79|2939.59|2939.09|601
1740455400000|2025-02-25 03:50:00|2941.21|2940.71|2940.44|2939.94|2941.33|2940.83|2938.4|2937.9|397
1740455700000|2025-02-25 03:55:00|2940.49|2939.99|2939.8|2939.3|2940.49|2939.99|2937.66|2937.35|529
1740456000000|2025-02-25 04:00:00|2939.72|2939.22|2939|2938.5|2940.3|2939.8|2938.63|2938.15|193
1740456300000|2025-02-25 04:05:00|2938.25|2937.75|2937.1|2936.6|2939.02|2938.52|2936.81|2936.31|315
1740456600000|2025-02-25 04:10:00|2937.13|2936.63|2936.19|2935.69|2937.5|2937|2936.13|2935.63|263
1740456900000|2025-02-25 04:15:00|2936.29|2935.79|2938.59|2938.09|2938.89|2938.39|2936.04|2935.54|320
1740457200000|2025-02-25 04:20:00|2938.54|2938.04|2937.11|2936.61|2938.55|2938.05|2936.91|2936.41|203
1740457500000|2025-02-25 04:25:00|2937.04|2936.54|2937.35|2936.85|2937.56|2937.16|2935.34|2934.84|417
1740457800000|2025-02-25 04:30:00|2937.36|2936.86|2938.58|2938.08|2939.08|2938.58|2936.75|2936.25|461
1740458100000|2025-02-25 04:35:00|2938.53|2938.03|2938.79|2938.29|2939.05|2938.55|2937.63|2937.13|204
1740458400000|2025-02-25 04:40:00|2938.8|2938.3|2938.01|2937.51|2939.12|2938.62|2938.01|2937.51|99
1740458700000|2025-02-25 04:45:00|2937.76|2937.46|2936.35|2935.85|2938.14|2937.66|2936.25|2935.75|143
1740459000000|2025-02-25 04:50:00|2936.3|2935.8|2937.23|2936.73|2937.28|2936.78|2936.05|2935.55|206
1740459300000|2025-02-25 04:55:00|2937.36|2936.86|2937.12|2936.62|2937.65|2937.15|2936.89|2936.39|137
1740459600000|2025-02-25 05:00:00|2937.1|2936.6|2938.03|2937.53|2938.44|2937.94|2936.81|2936.31|185
1740459900000|2025-02-25 05:05:00|2937.96|2937.46|2938.06|2937.56|2938.31|2937.81|2937.51|2937.01|159
1740460200000|2025-02-25 05:10:00|2937.94|2937.44|2939.11|2938.61|2939.9|2939.41|2937.92|2937.42|301
1740460500000|2025-02-25 05:15:00|2939.17|2938.67|2938.9|2938.4|2939.82|2939.32|2938.77|2938.27|242
1740460800000|2025-02-25 05:20:00|2938.87|2938.37|2938.71|2938.21|2939.09|2938.59|2937.62|2937.12|174
1740461100000|2025-02-25 05:25:00|2938.63|2938.13|2939.38|2938.88|2939.51|2939.01|2938.31|2937.81|127
1740461400000|2025-02-25 05:30:00|2939.43|2938.93|2940.25|2939.75|2940.92|2940.42|2939.26|2938.76|459
1740461700000|2025-02-25 05:35:00|2940.28|2939.78|2940.59|2940.09|2940.99|2940.49|2939.71|2939.21|272
1740462000000|2025-02-25 05:40:00|2940.58|2940.08|2938.97|2938.47|2941.38|2940.88|2938.69|2938.19|453
1740462300000|2025-02-25 05:45:00|2939|2938.5|2939.27|2938.77|2939.75|2939.25|2938.11|2937.61|489
1740462600000|2025-02-25 05:50:00|2939.28|2938.78|2939.74|2939.24|2940.28|2939.78|2938.61|2938.11|253
1740462900000|2025-02-25 05:55:00|2939.59|2939.29|2938.2|2937.7|2939.62|2939.29|2936.97|2936.47|451
1740463200000|2025-02-25 06:00:00|2938.01|2937.51|2937.37|2936.87|2938.11|2937.61|2936.73|2936.23|301
1740463500000|2025-02-25 06:05:00|2937.52|2937.02|2937.64|2937.14|2938.24|2937.79|2936.99|2936.49|278
1740463800000|2025-02-25 06:10:00|2937.67|2937.17|2937.09|2936.59|2937.83|2937.33|2936.97|2936.47|323
1740464100000|2025-02-25 06:15:00|2937.07|2936.57|2937.12|2936.62|2937.38|2936.88|2936.09|2935.59|332
1740464400000|2025-02-25 06:20:00|2937.16|2936.66|2937.72|2937.22|2938.71|2938.36|2936.96|2936.46|238
1740464700000|2025-02-25 06:25:00|2937.73|2937.23|2936|2935.5|2937.82|2937.32|2935.69|2935.19|380
1740465000000|2025-02-25 06:30:00|2936.05|2935.55|2935.44|2935.14|2936.05|2935.55|2934.56|2934.06|443
1740465300000|2025-02-25 06:35:00|2935.54|2935.04|2934.78|2934.28|2935.54|2935.19|2934.53|2934.03|262
1740465600000|2025-02-25 06:40:00|2934.75|2934.25|2935.78|2935.28|2935.78|2935.33|2934.55|2934.05|263
1740465900000|2025-02-25 06:45:00|2935.77|2935.27|2935.56|2935.06|2936.19|2935.89|2933.78|2933.38|477
1740466200000|2025-02-25 06:50:00|2935.47|2934.97|2937.27|2936.77|2937.51|2937.12|2934.86|2934.36|292
1740466500000|2025-02-25 06:55:00|2937.36|2936.86|2936.12|2935.62|2937.43|2936.93|2935.89|2935.39|330
1740466800000|2025-02-25 07:00:00|2936.06|2935.56|2935.52|2935.02|2936.21|2935.71|2935.02|2934.52|321
1740467100000|2025-02-25 07:05:00|2935.55|2935.05|2938.38|2937.88|2938.49|2937.99|2935.3|2934.8|334
1740467400000|2025-02-25 07:10:00|2938.46|2937.96|2939.4|2938.9|2940.59|2940.09|2937.67|2937.17|531
1740467700000|2025-02-25 07:15:00|2939.29|2938.79|2938.39|2937.89|2939.65|2939.15|2938.24|2937.74|286
1740468000000|2025-02-25 07:20:00|2938.25|2937.75|2937.52|2937.02|2938.47|2937.97|2936.3|2935.8|435
1740468300000|2025-02-25 07:25:00|2937.47|2936.97|2938.16|2937.66|2938.88|2938.38|2937.25|2936.75|401
1740468600000|2025-02-25 07:30:00|2938.21|2937.71|2938.1|2937.6|2939.23|2938.73|2937.4|2936.9|360
1740468900000|2025-02-25 07:35:00|2938.08|2937.58|2937.77|2937.27|2938.08|2937.58|2936.83|2936.33|427
1740469200000|2025-02-25 07:40:00|2937.58|2937.08|2933.96|2933.46|2937.8|2937.3|2933.59|2933.09|588
1740469500000|2025-02-25 07:45:00|2933.87|2933.37|2932.96|2932.46|2934.89|2934.39|2932.75|2932.25|574
1740469800000|2025-02-25 07:50:00|2933.02|2932.52|2932.53|2932.03|2933.41|2932.91|2930.9|2930.5|630
1740470100000|2025-02-25 07:55:00|2932.6|2932.1|2932.01|2931.51|2933.73|2933.23|2930.98|2930.48|672
1740470400000|2025-02-25 08:00:00|2931.95|2931.45|2931.73|2931.23|2933.34|2933.04|2929.8|2929.45|711
1740470700000|2025-02-25 08:05:00|2931.65|2931.15|2932.53|2932.23|2933.22|2932.72|2930.69|2930.19|585
1740471000000|2025-02-25 08:10:00|2932.58|2932.28|2933.46|2932.96|2934|2933.5|2932|2931.7|518
1740471300000|2025-02-25 08:15:00|2933.49|2932.99|2932.84|2932.34|2933.93|2933.43|2932.1|2931.6|397
1740471600000|2025-02-25 08:20:00|2932.75|2932.25|2932.94|2932.44|2934.05|2933.57|2932.32|2931.82|344
1740471900000|2025-02-25 08:25:00|2933|2932.5|2934.98|2934.48|2935.01|2934.71|2932.46|2931.96|363
1740472200000|2025-02-25 08:30:00|2934.93|2934.63|2935.41|2935.11|2935.9|2935.4|2934.53|2934.09|383
1740472500000|2025-02-25 08:35:00|2935.36|2935.06|2939.14|2938.64|2939.25|2938.95|2935.31|2934.86|561
1740472800000|2025-02-25 08:40:00|2939.18|2938.68|2940.97|2940.47|2941.48|2941.1|2939.07|2938.57|526
1740473100000|2025-02-25 08:45:00|2940.9|2940.4|2940.01|2939.51|2941.55|2941.06|2939.05|2938.55|435
1740473400000|2025-02-25 08:50:00|2940.04|2939.54|2941.49|2940.99|2942.01|2941.51|2939.82|2939.32|433
1740473700000|2025-02-25 08:55:00|2941.44|2940.94|2941.74|2941.24|2942.7|2942.2|2941.2|2940.7|380
1740474000000|2025-02-25 09:00:00|2941.62|2941.12|2940.35|2939.85|2942.71|2942.26|2940.11|2939.61|490
1740474300000|2025-02-25 09:05:00|2940.24|2939.74|2940.17|2939.87|2941.5|2941|2940.17|2939.68|268
1740474600000|2025-02-25 09:10:00|2940.07|2939.77|2940.77|2940.27|2940.77|2940.27|2937.63|2937.31|381
1740474900000|2025-02-25 09:15:00|2940.8|2940.3|2940.43|2939.93|2941.41|2940.91|2940|2939.5|460
1740475200000|2025-02-25 09:20:00|2940.6|2940.1|2939.79|2939.49|2941.22|2940.72|2939.79|2939.49|225
1740475500000|2025-02-25 09:25:00|2939.84|2939.54|2939.6|2939.1|2940.76|2940.26|2939.47|2939.07|173
1740475800000|2025-02-25 09:30:00|2939.56|2939.06|2941.11|2940.61|2941.62|2941.12|2939.39|2939.01|291
1740476100000|2025-02-25 09:35:00|2941.1|2940.6|2941.26|2940.76|2942.29|2941.79|2940.96|2940.46|312
1740476400000|2025-02-25 09:40:00|2941.18|2940.68|2942.53|2942.03|2942.68|2942.18|2941.08|2940.58|246
1740476700000|2025-02-25 09:45:00|2942.55|2942.05|2941.14|2940.64|2942.68|2942.18|2941.09|2940.59|371
1740477000000|2025-02-25 09:50:00|2941.16|2940.66|2941.31|2940.81|2941.52|2941.02|2940.14|2939.64|338
1740477300000|2025-02-25 09:55:00|2941.33|2940.83|2939.39|2938.89|2941.74|2941.24|2939.35|2938.85|342
1740477600000|2025-02-25 10:00:00|2939.36|2938.86|2938.34|2937.84|2939.69|2939.19|2938.23|2937.73|573
1740477900000|2025-02-25 10:05:00|2938.31|2937.81|2938.51|2938.01|2938.71|2938.21|2937.9|2937.4|319
1740478200000|2025-02-25 10:10:00|2938.65|2938.15|2939.79|2939.29|2940.3|2939.8|2938.27|2937.77|371
1740478500000|2025-02-25 10:15:00|2939.86|2939.36|2940.29|2939.79|2940.93|2940.43|2939.62|2939.12|360
1740478800000|2025-02-25 10:20:00|2940.3|2939.8|2939.11|2938.61|2941.34|2940.84|2938.88|2938.51|424
1740479100000|2025-02-25 10:25:00|2939.14|2938.64|2939.74|2939.24|2940.86|2940.36|2939.06|2938.56|397
1740479400000|2025-02-25 10:30:00|2939.59|2939.09|2941.32|2941.02|2942.01|2941.51|2939.43|2939.04|418
1740479700000|2025-02-25 10:35:00|2941.37|2940.87|2939.32|2939.02|2941.71|2941.21|2939.22|2938.92|281
1740480000000|2025-02-25 10:40:00|2939.82|2939.32|2940.54|2940.04|2940.97|2940.47|2939.69|2939.19|277
1740480300000|2025-02-25 10:45:00|2940.52|2940.02|2940.52|2940.02|2940.67|2940.17|2939.13|2938.83|279
1740480600000|2025-02-25 10:50:00|2940.55|2940.05|2938.67|2938.17|2940.64|2940.14|2937.84|2937.34|283
1740480900000|2025-02-25 10:55:00|2938.58|2938.08|2937.86|2937.36|2939.29|2938.79|2937.7|2937.2|327
1740481200000|2025-02-25 11:00:00|2937.83|2937.33|2939.82|2939.32|2940.07|2939.57|2937.43|2936.93|425
1740481500000|2025-02-25 11:05:00|2939.84|2939.34|2939.44|2938.94|2940.37|2939.87|2939.15|2938.79|368
1740481800000|2025-02-25 11:10:00|2939.37|2938.87|2939.14|2938.64|2939.61|2939.11|2938.76|2938.26|278
1740482100000|2025-02-25 11:15:00|2939.15|2938.65|2939.94|2939.44|2940.38|2939.88|2938.5|2938|229
1740482400000|2025-02-25 11:20:00|2939.98|2939.48|2939.23|2938.73|2940.04|2939.54|2938.75|2938.45|243
1740482700000|2025-02-25 11:25:00|2939.19|2938.69|2940.41|2939.91|2940.64|2940.14|2939.05|2938.55|190
1740483000000|2025-02-25 11:30:00|2940.38|2939.88|2940.31|2939.81|2940.9|2940.4|2939.91|2939.47|361
1740483300000|2025-02-25 11:35:00|2940.3|2939.8|2939.68|2939.18|2940.44|2939.94|2939.4|2939.01|425
1740483600000|2025-02-25 11:40:00|2939.62|2939.12|2939.76|2939.26|2940.11|2939.61|2939.14|2938.74|317
1740483900000|2025-02-25 11:45:00|2939.78|2939.28|2940.39|2939.89|2940.85|2940.35|2939.78|2939.28|404
1740484200000|2025-02-25 11:50:00|2940.35|2939.85|2938.21|2937.71|2940.39|2939.92|2938.18|2937.68|303
1740484500000|2025-02-25 11:55:00|2938.16|2937.66|2938.75|2938.45|2939.28|2938.78|2937.9|2937.4|337
1740484800000|2025-02-25 12:00:00|2938.85|2938.35|2940.3|2939.8|2940.59|2940.09|2938.65|2938.15|673
1740485100000|2025-02-25 12:05:00|2940.31|2939.81|2939.34|2938.84|2940.31|2939.81|2938.9|2938.4|445
1740485400000|2025-02-25 12:10:00|2939.3|2938.8|2940.76|2940.26|2940.89|2940.59|2939.15|2938.65|425
1740485700000|2025-02-25 12:15:00|2940.84|2940.34|2941.37|2940.87|2941.57|2941.19|2940.4|2939.9|329
1740486000000|2025-02-25 12:20:00|2941.36|2940.86|2937.87|2937.37|2941.42|2940.92|2937.66|2937.16|729
1740486300000|2025-02-25 12:25:00|2937.89|2937.39|2934.65|2934.15|2937.92|2937.42|2934.61|2934.11|624
1740486600000|2025-02-25 12:30:00|2934.67|2934.17|2927.61|2927.11|2934.92|2934.42|2925.74|2925.24|1101
1740486900000|2025-02-25 12:35:00|2927.56|2927.06|2927.05|2926.55|2929.62|2929.12|2926.75|2926.25|997
1740487200000|2025-02-25 12:40:00|2927|2926.5|2926.3|2925.8|2929.03|2928.73|2924.37|2923.87|1119
1740487500000|2025-02-25 12:45:00|2926.13|2925.63|2926.95|2926.45|2927|2926.5|2924.41|2923.91|897
1740487800000|2025-02-25 12:50:00|2927.03|2926.53|2929.86|2929.36|2930.49|2929.99|2926.62|2926.12|953
1740488100000|2025-02-25 12:55:00|2929.81|2929.31|2928.93|2928.43|2930.54|2930.22|2928.4|2928|766
1740488400000|2025-02-25 13:00:00|2928.91|2928.41|2929.64|2929.34|2929.74|2929.44|2926.3|2925.8|1038
1740488700000|2025-02-25 13:05:00|2929.83|2929.33|2929.1|2928.6|2931.3|2930.95|2927.64|2927.14|751
1740489000000|2025-02-25 13:10:00|2929.35|2928.85|2931.4|2930.9|2932.34|2931.84|2929.31|2928.81|777
1740489300000|2025-02-25 13:15:00|2931.27|2930.77|2929.26|2928.76|2932.36|2931.86|2929.26|2928.76|747
1740489600000|2025-02-25 13:20:00|2929.29|2928.79|2929.4|2928.9|2931.65|2931.23|2928.79|2928.29|826
1740489900000|2025-02-25 13:25:00|2929.43|2928.93|2929.01|2928.51|2929.89|2929.59|2927.83|2927.33|624
1740490200000|2025-02-25 13:30:00|2929.07|2928.57|2932.03|2931.53|2932.03|2931.68|2927.92|2927.42|855
1740490500000|2025-02-25 13:35:00|2931.98|2931.68|2933.73|2933.23|2933.85|2933.35|2930.81|2930.31|701
1740490800000|2025-02-25 13:40:00|2933.8|2933.3|2934.72|2934.22|2935.88|2935.38|2932.55|2932.05|893
1740491100000|2025-02-25 13:45:00|2934.64|2934.14|2936.26|2935.76|2937.58|2937.28|2933.17|2932.67|921
1740491400000|2025-02-25 13:50:00|2936.18|2935.68|2937.24|2936.74|2938.13|2937.76|2935.15|2934.65|882
1740491700000|2025-02-25 13:55:00|2937.25|2936.75|2937.65|2937.15|2938.31|2937.81|2936.32|2935.82|948
1740492000000|2025-02-25 14:00:00|2937.68|2937.18|2939.96|2939.46|2940.19|2939.79|2937.51|2937.01|773
1740492300000|2025-02-25 14:05:00|2939.92|2939.42|2939.12|2938.62|2940.77|2940.27|2937.91|2937.44|808
1740492600000|2025-02-25 14:10:00|2939.17|2938.67|2940.01|2939.51|2940.76|2940.26|2938.5|2938|716
1740492900000|2025-02-25 14:15:00|2939.99|2939.49|2941.13|2940.63|2943|2942.5|2939.95|2939.45|756
1740493200000|2025-02-25 14:20:00|2941.11|2940.61|2941.65|2941.35|2942.3|2941.8|2939.89|2939.46|683
1740493500000|2025-02-25 14:25:00|2941.7|2941.4|2942.88|2942.58|2943.36|2943.05|2941.2|2940.7|803
1740493800000|2025-02-25 14:30:00|2942.85|2942.55|2943.34|2942.84|2943.67|2943.17|2941.23|2940.85|910
1740494100000|2025-02-25 14:35:00|2943.38|2942.88|2942.98|2942.48|2945.33|2944.83|2942.57|2942.13|986
1740494400000|2025-02-25 14:40:00|2942.93|2942.43|2939.03|2938.53|2943.07|2942.57|2938.71|2938.24|973
1740494700000|2025-02-25 14:45:00|2938.99|2938.49|2937.27|2936.77|2940.39|2939.89|2936.29|2935.79|1051
1740495000000|2025-02-25 14:50:00|2937.29|2936.79|2935.65|2935.15|2937.29|2936.79|2935.25|2934.75|1077
1740495300000|2025-02-25 14:55:00|2935.68|2935.18|2933.48|2932.98|2936.01|2935.71|2932.5|2932|1241
1740495600000|2025-02-25 15:00:00|2933.6|2931.6|2933.08|2932.58|2935.4|2934.85|2931.73|2931.23|1139
1740495900000|2025-02-25 15:05:00|2933.11|2932.61|2929.41|2928.91|2934.33|2933.83|2929.39|2928.89|1073
1740496200000|2025-02-25 15:10:00|2929.43|2928.93|2927.95|2927.45|2929.68|2929.18|2927.32|2926.82|1153
1740496500000|2025-02-25 15:15:00|2928.04|2927.54|2920.8|2920.3|2928.27|2927.77|2920.65|2920.15|1557
1740496800000|2025-02-25 15:20:00|2920.75|2920.25|2910.78|2910.28|2921.37|2920.87|2910.78|2910.28|1519
1740497100000|2025-02-25 15:25:00|2910.85|2910.35|2910.66|2910.36|2916.01|2915.51|2910.39|2910.09|1611
1740497400000|2025-02-25 15:30:00|2910.58|2910.28|2908.2|2907.7|2911.11|2910.61|2900.72|2900.22|1731
1740497700000|2025-02-25 15:35:00|2908.18|2907.68|2906.47|2905.97|2911.33|2910.83|2905.67|2905.17|1512
1740498000000|2025-02-25 15:40:00|2906.42|2905.92|2904.6|2904.1|2907.26|2906.82|2903.51|2903.01|1381
1740498300000|2025-02-25 15:45:00|2904.4|2903.9|2905.72|2905.22|2909.78|2909.28|2903.19|2902.69|1362
1740498600000|2025-02-25 15:50:00|2905.69|2905.19|2906.23|2905.73|2909.4|2908.9|2905.62|2905.12|1182
1740498900000|2025-02-25 15:55:00|2906.24|2905.74|2906.27|2905.77|2907.71|2907.23|2905.44|2905.08|1275
1740499200000|2025-02-25 16:00:00|2906.16|2905.66|2904.45|2903.95|2907.08|2906.58|2903.06|2902.56|1338
1740499500000|2025-02-25 16:05:00|2904.47|2903.97|2894.85|2894.55|2904.5|2904|2888.66|2887.43|1649
1740499800000|2025-02-25 16:10:00|2894.94|2894.64|2897.87|2897.37|2899.82|2899.42|2893.8|2893.3|1383
1740500100000|2025-02-25 16:15:00|2897.8|2897.3|2899.97|2899.47|2901.73|2901.37|2897.09|2896.59|1159
1740500400000|2025-02-25 16:20:00|2899.99|2899.49|2897.57|2897.07|2900.8|2900.38|2897.1|2896.6|980
1740500700000|2025-02-25 16:25:00|2897.47|2896.97|2895.28|2894.78|2897.98|2897.48|2894.15|2893.65|985
1740501000000|2025-02-25 16:30:00|2895.44|2894.94|2895.05|2894.55|2896.69|2896.19|2890.53|2890.03|1216
1740501300000|2025-02-25 16:35:00|2895.02|2894.52|2898.82|2898.32|2899.64|2899.14|2894.9|2894.4|998
1740501600000|2025-02-25 16:40:00|2898.77|2898.27|2895.42|2894.92|2899.38|2899.08|2895.35|2894.85|972
1740501900000|2025-02-25 16:45:00|2895.34|2894.84|2897.15|2896.65|2897.36|2896.87|2891.23|2890.73|1034
1740502200000|2025-02-25 16:50:00|2897.18|2896.68|2896.94|2896.44|2897.37|2897.03|2895.55|2895.05|740
1740502500000|2025-02-25 16:55:00|2896.64|2896.14|2896.63|2896.13|2898.45|2897.95|2895.18|2894.68|1060
1740502800000|2025-02-25 17:00:00|2896.69|2896.19|2896.13|2895.63|2896.81|2896.31|2893.94|2893.44|1022
1740503100000|2025-02-25 17:05:00|2896.01|2895.51|2895.89|2895.39|2897.32|2896.82|2894.83|2894.33|856
1740503400000|2025-02-25 17:10:00|2895.61|2895.11|2896.31|2895.81|2896.9|2896.4|2894.76|2894.26|722
1740503700000|2025-02-25 17:15:00|2896.45|2895.95|2896.56|2896.06|2898.89|2898.39|2896.18|2895.68|787
1740504000000|2025-02-25 17:20:00|2896.64|2896.14|2898.56|2898.06|2899.32|2898.82|2896.14|2895.73|731
1740504300000|2025-02-25 17:25:00|2898.68|2898.18|2900.59|2900.09|2901.31|2900.81|2898.44|2897.94|892
1740504600000|2025-02-25 17:30:00|2900.6|2900.1|2901.47|2900.97|2903.46|2902.96|2900.57|2900.07|916
1740504900000|2025-02-25 17:35:00|2901.44|2900.94|2902.13|2901.63|2902.47|2901.97|2900.39|2899.89|775
1740505200000|2025-02-25 17:40:00|2902.16|2901.66|2903.51|2903.01|2903.92|2903.52|2900.92|2900.42|711
1740505500000|2025-02-25 17:45:00|2903.53|2903.03|2903.64|2903.14|2905.69|2905.19|2903.28|2902.81|796
1740505800000|2025-02-25 17:50:00|2903.95|2903.45|2905.37|2904.87|2906.3|2905.8|2903.74|2903.24|761
1740506100000|2025-02-25 17:55:00|2905.38|2904.88|2907.77|2907.47|2909.29|2908.86|2905.12|2904.62|950
1740506400000|2025-02-25 18:00:00|2907.92|2907.62|2908.28|2907.78|2909.06|2908.56|2906.88|2906.38|744
1740506700000|2025-02-25 18:05:00|2908.32|2907.82|2910.24|2909.94|2912.6|2912.1|2908.32|2907.82|1057
1740507000000|2025-02-25 18:10:00|2910.36|2910.06|2907.18|2906.88|2910.86|2910.36|2907.16|2906.86|941
1740507300000|2025-02-25 18:15:00|2907.25|2906.95|2906.28|2905.78|2907.72|2907.22|2905.81|2905.42|742
1740507600000|2025-02-25 18:20:00|2906.34|2905.84|2907.52|2907.02|2908.15|2907.65|2906.02|2905.52|687
1740507900000|2025-02-25 18:25:00|2907.54|2907.04|2906.22|2905.72|2908.67|2908.27|2905.8|2905.3|797
1740508200000|2025-02-25 18:30:00|2906.31|2905.81|2907.33|2906.83|2907.75|2907.25|2905.72|2905.22|529
1740508500000|2025-02-25 18:35:00|2907.39|2906.89|2909.62|2909.12|2909.7|2909.2|2907.39|2906.89|654
1740508800000|2025-02-25 18:40:00|2909.63|2909.13|2909.52|2909.02|2910.14|2909.64|2909.08|2908.58|537
1740509100000|2025-02-25 18:45:00|2909.53|2909.03|2911.7|2911.2|2911.7|2911.2|2909.46|2908.96|552
1740509400000|2025-02-25 18:50:00|2911.74|2911.24|2910.13|2909.63|2911.89|2911.39|2909.39|2908.89|644
1740509700000|2025-02-25 18:55:00|2909.95|2909.45|2909.84|2909.34|2910.31|2909.81|2909.5|2909|509
1740510000000|2025-02-25 19:00:00|2909.83|2909.33|2909.45|2908.95|2910.44|2909.94|2909.05|2908.55|447
1740510300000|2025-02-25 19:05:00|2909.43|2908.93|2909.17|2908.67|2910.17|2909.67|2908.75|2908.25|547
1740510600000|2025-02-25 19:10:00|2909.19|2908.69|2908.24|2907.74|2909.34|2908.84|2907.95|2907.45|519
1740510900000|2025-02-25 19:15:00|2908.37|2907.87|2907.28|2906.78|2908.69|2908.19|2907.26|2906.76|369
1740511200000|2025-02-25 19:20:00|2907.17|2906.67|2907.31|2906.81|2907.71|2907.21|2906|2905.59|354
1740511500000|2025-02-25 19:25:00|2907.35|2906.85|2907.58|2907.08|2908.11|2907.61|2906.75|2906.25|476
1740511800000|2025-02-25 19:30:00|2907.59|2907.09|2909.44|2908.94|2909.8|2909.3|2907.57|2907.07|547
1740512100000|2025-02-25 19:35:00|2909.5|2909|2909.38|2908.88|2909.75|2909.25|2908.77|2908.27|166
1740512400000|2025-02-25 19:40:00|2909.98|2909.48|2913.19|2912.69|2913.33|2912.83|2909.98|2909.48|686
1740512700000|2025-02-25 19:45:00|2913.21|2912.71|2913.67|2913.37|2913.77|2913.43|2911.71|2911.21|543
1740513000000|2025-02-25 19:50:00|2913.68|2913.38|2913.16|2912.66|2914.1|2913.74|2912.97|2912.47|525
1740513300000|2025-02-25 19:55:00|2913.18|2912.68|2912.38|2912.08|2913.48|2912.98|2912.3|2911.94|727
1740513600000|2025-02-25 20:00:00|2912.09|2911.79|2912.45|2911.95|2913.08|2912.78|2911.72|2911.22|753
1740513900000|2025-02-25 20:05:00|2912.35|2912.05|2912.44|2911.94|2912.94|2912.44|2911.75|2911.25|458
1740514200000|2025-02-25 20:10:00|2912.43|2911.93|2911.7|2911.2|2912.46|2912.02|2911.14|2910.64|624
1740514500000|2025-02-25 20:15:00|2911.69|2911.19|2913.21|2912.71|2913.22|2912.81|2911.15|2910.65|632
1740514800000|2025-02-25 20:20:00|2913.22|2912.72|2913.09|2912.59|2913.49|2913.19|2912.22|2911.78|481
1740515100000|2025-02-25 20:25:00|2913.11|2912.61|2912.97|2912.47|2913.59|2913.29|2912.65|2912.15|428
1740515400000|2025-02-25 20:30:00|2913.06|2912.76|2912.98|2912.48|2913.21|2912.81|2911.98|2911.54|461
1740515700000|2025-02-25 20:35:00|2913.04|2912.54|2911.88|2911.58|2913.12|2912.75|2911.86|2911.43|371
1740516000000|2025-02-25 20:40:00|2911.97|2911.47|2913.04|2912.54|2913.48|2913|2911.63|2911.23|460
1740516300000|2025-02-25 20:45:00|2912.92|2912.74|2912.08|2911.58|2913.07|2912.74|2911.78|2911.39|777
1740516600000|2025-02-25 20:50:00|2912.05|2911.55|2912.86|2912.36|2913.39|2913.09|2911.89|2911.55|763
1740516900000|2025-02-25 20:55:00|2912.94|2912.44|2912.96|2912.66|2913.62|2913.13|2912.43|2912.13|723
1740517200000|2025-02-25 21:00:00|2912.93|2912.63|2913.93|2913.63|2915.27|2914.88|2912.81|2912.45|419
1740517500000|2025-02-25 21:05:00|2913.99|2913.69|2916.11|2915.61|2916.54|2916.15|2913.97|2913.67|487
1740517800000|2025-02-25 21:10:00|2915.97|2915.67|2917.03|2916.53|2917.58|2917.28|2915.86|2915.42|520
1740518100000|2025-02-25 21:15:00|2917.04|2916.54|2917.01|2916.51|2917.49|2917.09|2916.29|2915.87|299
1740518400000|2025-02-25 21:20:00|2917.02|2916.52|2917.14|2916.64|2917.5|2917.1|2916.58|2916.13|260
1740518700000|2025-02-25 21:25:00|2917.15|2916.65|2916.27|2915.97|2917.37|2917.07|2916.26|2915.91|205
1740519000000|2025-02-25 21:30:00|2916.42|2915.92|2916.74|2916.24|2917.07|2916.57|2916.07|2915.73|297
1740519300000|2025-02-25 21:35:00|2916.71|2916.21|2916.59|2916.09|2917.24|2916.8|2916.39|2916.09|280
1740519600000|2025-02-25 21:40:00|2916.56|2916.06|2914.66|2914.16|2916.6|2916.1|2914.05|2913.55|357
1740519900000|2025-02-25 21:45:00|2914.62|2914.12|2915.63|2915.13|2916.06|2915.61|2914.2|2913.75|222
1740520200000|2025-02-25 21:50:00|2915.53|2915.03|2915.82|2915.32|2916.16|2915.66|2914.78|2914.29|247
1740520500000|2025-02-25 21:55:00|2915.81|2915.31|2915.18|2914.68|2917.2|2915.59|2915.18|2914.65|135
1740524400000|2025-02-25 23:00:00|2915.63|2915.13|2916.05|2915.55|2916.8|2916.08|2914.57|2912.42|150
1740524700000|2025-02-25 23:05:00|2916.1|2915.6|2916|2915.5|2917.02|2916.52|2915.57|2914.84|255
1740525000000|2025-02-25 23:10:00|2915.98|2915.48|2915.04|2914.54|2916.1|2915.6|2914.78|2914.28|236
1740525300000|2025-02-25 23:15:00|2914.87|2914.37|2914.48|2913.98|2916.83|2915.18|2913.89|2913.39|194
1740525600000|2025-02-25 23:20:00|2914.08|2913.58|2914.48|2913.98|2916.34|2914.25|2913.73|2913.23|85
1740525900000|2025-02-25 23:25:00|2914.51|2914.01|2914.77|2914.27|2914.94|2914.44|2914.07|2913.57|129
1740526200000|2025-02-25 23:30:00|2914.8|2914.3|2915.93|2915.43|2915.93|2915.43|2914.8|2914.3|116
1740526500000|2025-02-25 23:35:00|2916.09|2915.59|2916.42|2915.92|2917.18|2916.68|2915.89|2915.39|153
1740526800000|2025-02-25 23:40:00|2916.78|2916.28|2916.74|2916.24|2917.05|2916.55|2916.17|2915.67|72
1740527100000|2025-02-25 23:45:00|2916.69|2916.19|2917.2|2916.7|2917.68|2917.18|2916.6|2916.1|124
1740527400000|2025-02-25 23:50:00|2917.28|2916.78|2919.05|2918.55|2919.05|2918.55|2916.78|2916.28|135
1740527700000|2025-02-25 23:55:00|2918.95|2918.45|2918.75|2918.25|2919.31|2918.65|2918.04|2917.17|140
1740528000000|2025-02-26 00:00:00|2918.54|2918.04|2919.48|2918.98|2920.58|2920.08|2918.54|2918.04|219
1740528300000|2025-02-26 00:05:00|2919.43|2918.93|2921.93|2921.43|2922.41|2921.91|2919.43|2918.93|198
1740528600000|2025-02-26 00:10:00|2921.88|2921.38|2924.78|2924.28|2924.88|2924.38|2921.42|2920.83|291
1740528900000|2025-02-26 00:15:00|2924.63|2924.13|2925.58|2925.08|2926.79|2925.88|2924.13|2922.91|373
1740529200000|2025-02-26 00:20:00|2925.48|2924.98|2925.78|2925.28|2926.8|2926.12|2924.13|2923.63|221
1740529500000|2025-02-26 00:25:00|2925.47|2924.97|2923.63|2923.13|2925.73|2925.23|2923.43|2922.93|158
1740529800000|2025-02-26 00:30:00|2924.03|2923.53|2924.73|2924.23|2925.99|2925.49|2924.03|2923.53|156
1740530100000|2025-02-26 00:35:00|2924.62|2924.12|2925.03|2924.53|2925.93|2925.43|2923.83|2923.33|134
1740530400000|2025-02-26 00:40:00|2924.98|2924.48|2925|2924.5|2925.65|2925.15|2924.74|2924.24|148
1740530700000|2025-02-26 00:45:00|2925.3|2924.8|2924.93|2924.43|2926.06|2925.56|2923.49|2922.99|309
1740531000000|2025-02-26 00:50:00|2925.12|2924.62|2924.25|2923.75|2925.73|2925.23|2923.97|2923.47|250
1740531300000|2025-02-26 00:55:00|2924.1|2923.6|2923.62|2923.12|2924.27|2923.77|2922.34|2921.84|308
1740531600000|2025-02-26 01:00:00|2923.72|2923.22|2923.95|2923.45|2924.27|2923.94|2922.63|2922.16|738
1740531900000|2025-02-26 01:05:00|2924.04|2923.54|2925.12|2924.62|2925.76|2925.26|2923.28|2922.83|608
1740532200000|2025-02-26 01:10:00|2924.99|2924.49|2923.88|2923.38|2926.21|2925.71|2923.37|2922.87|315
1740532500000|2025-02-26 01:15:00|2923.93|2923.43|2925.37|2924.87|2927.2|2926.7|2923.88|2923.38|535
1740532800000|2025-02-26 01:20:00|2925.38|2924.88|2930.08|2929.58|2930.16|2929.66|2925.38|2924.88|582
1740533100000|2025-02-26 01:25:00|2930.18|2929.68|2928.13|2927.63|2930.42|2929.92|2927.81|2927.31|491
1740533400000|2025-02-26 01:30:00|2928.22|2927.72|2926.9|2926.4|2928.33|2927.83|2926.06|2925.56|575
1740533700000|2025-02-26 01:35:00|2927.21|2926.71|2925.76|2925.26|2928.7|2928.2|2925.54|2925.04|428
1740534000000|2025-02-26 01:40:00|2925.64|2925.14|2925.68|2925.18|2926.28|2925.78|2923.73|2923.23|478
1740534300000|2025-02-26 01:45:00|2925.57|2925.07|2921.75|2921.25|2925.57|2925.07|2921.61|2921.16|258
1740534600000|2025-02-26 01:50:00|2921.64|2921.14|2921.13|2920.83|2922.22|2921.85|2921.13|2920.83|168
1740534900000|2025-02-26 01:55:00|2921.1|2920.6|2918|2917.5|2921.1|2920.6|2915.88|2915.38|733
1740535200000|2025-02-26 02:00:00|2918.05|2917.55|2918.55|2918.05|2920.45|2919.95|2917.85|2917.35|422
1740535500000|2025-02-26 02:05:00|2918.45|2917.95|2917.15|2916.65|2919.93|2919.43|2917.15|2916.65|316
1740535800000|2025-02-26 02:10:00|2917.13|2916.63|2917.31|2916.81|2918.42|2917.92|2915.27|2914.77|476
1740536100000|2025-02-26 02:15:00|2917.16|2916.66|2917.63|2917.13|2918.93|2918.43|2917.16|2916.66|235
1740536400000|2025-02-26 02:20:00|2917.53|2917.03|2919.63|2919.13|2919.92|2919.42|2917.27|2916.97|248
1740536700000|2025-02-26 02:25:00|2919.62|2919.12|2918.65|2918.15|2919.71|2919.21|2918.53|2918.03|241
1740537000000|2025-02-26 02:30:00|2918.53|2918.03|2920.77|2920.27|2920.77|2920.27|2918.53|2918.03|331
1740537300000|2025-02-26 02:35:00|2920.81|2920.31|2918.74|2918.24|2921.36|2920.86|2918.34|2917.85|355
1740537600000|2025-02-26 02:40:00|2918.69|2918.19|2918.34|2917.84|2918.84|2918.34|2917.5|2917.07|324
1740537900000|2025-02-26 02:45:00|2918.37|2917.87|2918.15|2917.85|2918.65|2918.29|2917.45|2916.95|225
1740538200000|2025-02-26 02:50:00|2918.2|2917.9|2921.36|2920.86|2921.86|2921.36|2918.2|2917.78|511
1740538500000|2025-02-26 02:55:00|2921.31|2920.81|2921.44|2920.94|2923.39|2923.04|2921.11|2920.61|404
1740538800000|2025-02-26 03:00:00|2921.39|2920.89|2920.98|2920.48|2922.21|2921.71|2920.37|2919.87|441
1740539100000|2025-02-26 03:05:00|2920.96|2920.46|2920.76|2920.26|2921.46|2921.08|2920.71|2920.21|146
1740539400000|2025-02-26 03:10:00|2920.57|2920.07|2921.04|2920.54|2921.93|2921.43|2920.38|2919.88|222
1740539700000|2025-02-26 03:15:00|2921.31|2920.81|2920.61|2920.11|2921.32|2920.82|2920|2919.5|276
1740540000000|2025-02-26 03:20:00|2920.67|2920.17|2920.3|2919.8|2921.12|2920.62|2920.29|2919.79|311
1740540300000|2025-02-26 03:25:00|2920.17|2919.67|2920.76|2920.26|2921.38|2920.88|2919.79|2919.29|316
1740540600000|2025-02-26 03:30:00|2920.79|2920.29|2920.11|2919.61|2921.39|2920.89|2920.08|2919.58|161
1740540900000|2025-02-26 03:35:00|2920.16|2919.66|2920.46|2919.96|2920.93|2920.43|2918.97|2918.47|223
1740541200000|2025-02-26 03:40:00|2920.43|2919.93|2919.38|2918.88|2920.49|2919.99|2918.81|2918.31|155
1740541500000|2025-02-26 03:45:00|2919.37|2918.87|2919.32|2918.82|2920.14|2919.84|2919.12|2918.62|119
1740541800000|2025-02-26 03:50:00|2919.45|2918.95|2918.65|2918.15|2920.08|2919.58|2918.62|2918.12|217
1740542100000|2025-02-26 03:55:00|2918.68|2918.18|2917.61|2917.11|2918.77|2918.27|2916.91|2916.41|269
1740542400000|2025-02-26 04:00:00|2917.54|2917.04|2916.97|2916.47|2918.01|2917.51|2916.43|2915.93|275
1740542700000|2025-02-26 04:05:00|2917.03|2916.53|2917.88|2917.38|2918.13|2917.63|2916.61|2916.11|132
1740543000000|2025-02-26 04:10:00|2918.11|2917.61|2916.29|2915.79|2919.13|2918.63|2916.11|2915.61|276
1740543300000|2025-02-26 04:15:00|2916.33|2915.83|2913.75|2913.25|2916.33|2915.83|2912.88|2912.38|478
1740543600000|2025-02-26 04:20:00|2913.88|2913.38|2914.85|2914.35|2915.69|2915.19|2913.74|2913.24|228
1740543900000|2025-02-26 04:25:00|2914.8|2914.3|2915.8|2915.3|2916.45|2915.95|2914.64|2914.14|156
1740544200000|2025-02-26 04:30:00|2915.75|2915.25|2915.08|2914.58|2916.23|2915.73|2914.62|2914.12|209
1740544500000|2025-02-26 04:35:00|2915.05|2914.55|2914.33|2913.83|2915.3|2914.8|2913.65|2913.15|209
1740544800000|2025-02-26 04:40:00|2914.24|2913.74|2914.03|2913.53|2914.73|2914.23|2913.63|2913.13|147
1740545100000|2025-02-26 04:45:00|2913.94|2913.44|2914.14|2913.64|2914.52|2914.02|2913.64|2913.14|218
1740545400000|2025-02-26 04:50:00|2914.2|2913.7|2914.93|2914.43|2914.97|2914.47|2913.76|2913.26|148
1740545700000|2025-02-26 04:55:00|2914.96|2914.46|2915.31|2914.81|2916.36|2915.86|2914.69|2914.19|241
1740546000000|2025-02-26 05:00:00|2915.28|2914.78|2915.95|2915.45|2916.17|2915.67|2915.11|2914.61|145
1740546300000|2025-02-26 05:05:00|2915.92|2915.42|2917.65|2917.15|2918.22|2917.72|2915.7|2915.2|305
1740546600000|2025-02-26 05:10:00|2917.62|2917.12|2917.55|2917.05|2917.74|2917.24|2917.06|2916.56|133
1740546900000|2025-02-26 05:15:00|2917.46|2916.96|2916.24|2915.94|2917.94|2917.44|2915.91|2915.41|186
1740547200000|2025-02-26 05:20:00|2916.42|2916.12|2918.7|2918.2|2919.26|2918.76|2915.23|2914.73|299
1740547500000|2025-02-26 05:25:00|2918.66|2918.16|2920.28|2919.78|2921.37|2920.87|2918.43|2917.93|303
1740547800000|2025-02-26 05:30:00|2920.08|2919.58|2918.35|2917.85|2920.78|2920.28|2918.33|2917.83|321
1740548100000|2025-02-26 05:35:00|2918.44|2917.94|2916.53|2916.03|2919.43|2918.93|2916.23|2915.73|286
1740548400000|2025-02-26 05:40:00|2916.58|2916.08|2916.33|2915.83|2916.86|2916.36|2915.15|2914.65|391
1740548700000|2025-02-26 05:45:00|2916.38|2915.88|2916.86|2916.36|2917.2|2916.7|2915.28|2914.78|326
1740549000000|2025-02-26 05:50:00|2916.81|2916.31|2916.36|2915.86|2917.72|2917.22|2916.02|2915.52|298
1740549300000|2025-02-26 05:55:00|2916.37|2915.87|2915.71|2915.21|2916.86|2916.36|2915.64|2915.14|417
1740549600000|2025-02-26 06:00:00|2915.62|2915.12|2915.23|2914.73|2916.62|2916.12|2915.13|2914.63|434
1740549900000|2025-02-26 06:05:00|2915.25|2914.75|2914.33|2913.83|2916.01|2915.51|2913.63|2913.13|307
1740550200000|2025-02-26 06:10:00|2914.36|2913.86|2910.84|2910.54|2914.55|2914.05|2909.25|2908.75|609
1740550500000|2025-02-26 06:15:00|2910.89|2910.59|2910.65|2910.15|2911.32|2910.82|2910.28|2909.78|301
1740550800000|2025-02-26 06:20:00|2910.75|2910.25|2911.38|2910.88|2911.38|2910.88|2910.23|2909.73|255
1740551100000|2025-02-26 06:25:00|2911.33|2910.83|2912.59|2912.29|2913.35|2912.85|2911.13|2910.63|351
1740551400000|2025-02-26 06:30:00|2912.54|2912.24|2909.69|2909.19|2912.79|2912.35|2909.37|2908.87|531
1740551700000|2025-02-26 06:35:00|2909.67|2909.17|2909.65|2909.15|2910.08|2909.58|2908.01|2907.51|448
1740552000000|2025-02-26 06:40:00|2909.72|2909.22|2909.01|2908.51|2910.58|2910.08|2909.01|2908.51|262
1740552300000|2025-02-26 06:45:00|2909.02|2908.52|2907.94|2907.44|2909.25|2908.75|2907.86|2907.36|293
1740552600000|2025-02-26 06:50:00|2908.06|2907.56|2907.65|2907.15|2908.11|2907.61|2907.35|2906.85|368
1740552900000|2025-02-26 06:55:00|2907.64|2907.14|2907.04|2906.54|2907.87|2907.37|2906.92|2906.42|423
1740553200000|2025-02-26 07:00:00|2906.97|2906.47|2907.91|2907.41|2909.21|2908.71|2906.04|2905.54|393
1740553500000|2025-02-26 07:05:00|2907.68|2907.18|2910.09|2909.59|2910.2|2909.7|2907.38|2906.88|424
1740553800000|2025-02-26 07:10:00|2910.08|2909.58|2911.91|2911.41|2913.2|2912.83|2909.88|2909.38|526
1740554100000|2025-02-26 07:15:00|2911.9|2911.4|2911.74|2911.24|2913.38|2912.88|2911.55|2911.05|250
1740554400000|2025-02-26 07:20:00|2911.57|2911.07|2910.35|2909.85|2912.28|2911.78|2910.35|2909.85|224
1740554700000|2025-02-26 07:25:00|2910.24|2909.74|2912.21|2911.71|2913.06|2912.56|2909.74|2909.24|555
1740555000000|2025-02-26 07:30:00|2912.29|2911.79|2912.17|2911.67|2912.65|2912.15|2910.39|2909.89|470
1740555300000|2025-02-26 07:35:00|2912.15|2911.65|2912.24|2911.74|2912.6|2912.1|2911.49|2910.99|446
1740555600000|2025-02-26 07:40:00|2912.22|2911.72|2914.75|2914.25|2914.84|2914.34|2911.55|2911.05|531
1740555900000|2025-02-26 07:45:00|2914.81|2914.31|2915.89|2915.39|2916.18|2915.68|2913.36|2912.86|479
1740556200000|2025-02-26 07:50:00|2915.78|2915.28|2916.05|2915.55|2917.85|2917.35|2915.53|2915.03|456
1740556500000|2025-02-26 07:55:00|2916.01|2915.51|2915.74|2915.24|2916.97|2916.47|2914.91|2914.41|365
1740556800000|2025-02-26 08:00:00|2915.71|2915.21|2914.88|2914.38|2916.24|2915.74|2913.45|2912.95|563
1740557100000|2025-02-26 08:05:00|2914.82|2914.32|2914.81|2914.31|2916.22|2915.72|2913.88|2913.38|334
1740557400000|2025-02-26 08:10:00|2914.83|2914.33|2914.56|2914.06|2915.72|2915.22|2914.16|2913.66|199
1740557700000|2025-02-26 08:15:00|2914.51|2914.01|2913.27|2912.77|2914.81|2914.31|2912.13|2911.63|472
1740558000000|2025-02-26 08:20:00|2913.33|2912.83|2912.55|2912.05|2913.9|2913.4|2911.99|2911.49|334
1740558300000|2025-02-26 08:25:00|2912.57|2912.07|2912.04|2911.54|2913|2912.5|2910.18|2909.68|470
1740558600000|2025-02-26 08:30:00|2912.17|2911.67|2911.28|2910.78|2912.41|2911.91|2909.79|2909.29|518
1740558900000|2025-02-26 08:35:00|2911.23|2910.73|2911.35|2910.85|2911.71|2911.21|2909.87|2909.37|326
1740559200000|2025-02-26 08:40:00|2911.38|2910.88|2912.77|2912.27|2913.54|2913.04|2910.81|2910.31|433
1740559500000|2025-02-26 08:45:00|2912.98|2912.48|2914.55|2914.05|2915.84|2915.34|2912.91|2912.41|534
1740559800000|2025-02-26 08:50:00|2914.53|2914.03|2918.07|2917.57|2918.17|2917.67|2914.14|2913.64|605
1740560100000|2025-02-26 08:55:00|2918.02|2917.52|2918.24|2917.74|2918.79|2918.29|2917.07|2916.57|542
1740560400000|2025-02-26 09:00:00|2918.18|2917.68|2917.58|2917.08|2919.32|2918.82|2917.09|2916.59|655
1740560700000|2025-02-26 09:05:00|2917.66|2917.16|2917.28|2916.78|2918.26|2917.76|2916.95|2916.45|570
1740561000000|2025-02-26 09:10:00|2917.24|2916.74|2915.58|2915.08|2917.44|2916.94|2915.49|2914.99|489
1740561300000|2025-02-26 09:15:00|2915.77|2915.27|2915.91|2915.41|2916.34|2915.84|2914.73|2914.23|359
1740561600000|2025-02-26 09:20:00|2915.97|2915.47|2916.11|2915.61|2916.81|2916.31|2914.67|2914.17|411
1740561900000|2025-02-26 09:25:00|2916.27|2915.77|2916.4|2915.9|2916.78|2916.28|2916.07|2915.57|209
1740562200000|2025-02-26 09:30:00|2916.45|2915.95|2915.9|2915.4|2916.55|2916.05|2915.38|2914.88|289
1740562500000|2025-02-26 09:35:00|2915.99|2915.49|2915.2|2914.7|2916.36|2915.86|2914.42|2913.92|420
1740562800000|2025-02-26 09:40:00|2915.21|2914.71|2913.6|2913.1|2915.22|2914.72|2913.54|2913.05|229
1740563100000|2025-02-26 09:45:00|2913.64|2913.14|2914.51|2914.01|2915.38|2914.88|2913.31|2912.81|294
1740563400000|2025-02-26 09:50:00|2914.56|2914.06|2914.28|2913.78|2915.41|2914.91|2914.12|2913.62|323
1740563700000|2025-02-26 09:55:00|2914.27|2913.77|2913.33|2912.83|2914.34|2913.84|2912.43|2911.93|419
1740564000000|2025-02-26 10:00:00|2913.59|2913.09|2914.57|2914.07|2914.95|2914.45|2913.39|2912.89|600
1740564300000|2025-02-26 10:05:00|2914.62|2914.12|2915.96|2915.46|2917.04|2916.71|2914.53|2914.03|571
1740564600000|2025-02-26 10:10:00|2915.98|2915.48|2915.23|2914.73|2916.33|2915.94|2914.88|2914.38|224
1740564900000|2025-02-26 10:15:00|2915.21|2914.71|2915.32|2914.82|2915.76|2915.26|2914.57|2914.07|404
1740565200000|2025-02-26 10:20:00|2915.43|2914.93|2913.84|2913.34|2915.7|2915.2|2913.37|2912.87|325
1740565500000|2025-02-26 10:25:00|2913.8|2913.3|2914.41|2913.91|2915.08|2914.58|2913.64|2913.14|414
1740565800000|2025-02-26 10:30:00|2914.51|2914.01|2914.65|2914.15|2915.07|2914.57|2913.31|2913.01|456
1740566100000|2025-02-26 10:35:00|2914.66|2914.16|2913.85|2913.35|2914.85|2914.35|2913.68|2913.18|382
1740566400000|2025-02-26 10:40:00|2913.78|2913.28|2913.42|2912.92|2914.34|2913.84|2913.09|2912.59|220
1740566700000|2025-02-26 10:45:00|2913.47|2912.97|2912.03|2911.53|2914.01|2913.51|2912.01|2911.51|190
1740567000000|2025-02-26 10:50:00|2912.12|2911.62|2911.88|2911.38|2913.45|2912.95|2911.16|2910.66|403
1740567300000|2025-02-26 10:55:00|2911.91|2911.41|2912.87|2912.37|2913.07|2912.57|2911.83|2911.33|282
1740567600000|2025-02-26 11:00:00|2912.82|2912.32|2914.02|2913.52|2914.47|2913.97|2912.74|2912.24|346
1740567900000|2025-02-26 11:05:00|2913.77|2913.27|2914.38|2913.88|2914.47|2913.97|2913.28|2912.98|173
1740568200000|2025-02-26 11:10:00|2914.36|2913.86|2913.57|2913.07|2914.38|2913.88|2913.26|2912.76|264
1740568500000|2025-02-26 11:15:00|2913.56|2913.06|2913.3|2912.8|2913.86|2913.36|2912.78|2912.28|391
1740568800000|2025-02-26 11:20:00|2913.26|2912.76|2913.11|2912.61|2913.45|2912.95|2912.75|2912.25|305
1740569100000|2025-02-26 11:25:00|2913.03|2912.53|2913.15|2912.65|2913.69|2913.19|2912.22|2911.72|272
1740569400000|2025-02-26 11:30:00|2913.04|2912.54|2914.24|2913.74|2914.48|2914.08|2912.81|2912.31|355
1740569700000|2025-02-26 11:35:00|2914.35|2913.85|2915.1|2914.6|2915.24|2914.74|2913.86|2913.36|317
1740570000000|2025-02-26 11:40:00|2915.05|2914.55|2915.43|2914.93|2915.78|2915.28|2914.91|2914.43|264
1740570300000|2025-02-26 11:45:00|2915.55|2915.05|2915.47|2914.97|2915.87|2915.37|2914.53|2914.23|297
1740570600000|2025-02-26 11:50:00|2915.59|2915.09|2913.62|2913.12|2915.64|2915.14|2913.54|2913.04|363
1740570900000|2025-02-26 11:55:00|2913.61|2913.11|2914.15|2913.65|2914.15|2913.65|2912.83|2912.45|368
1740571200000|2025-02-26 12:00:00|2914.08|2913.58|2914.59|2914.09|2914.65|2914.15|2913.55|2913.05|300
1740571500000|2025-02-26 12:05:00|2914.55|2914.05|2915.22|2914.72|2915.84|2915.34|2914.5|2914|361
1740571800000|2025-02-26 12:10:00|2915.24|2914.74|2914.57|2914.07|2915.24|2914.74|2913.85|2913.35|331
1740572100000|2025-02-26 12:15:00|2914.6|2914.1|2913.9|2913.4|2914.94|2914.44|2913.63|2913.13|349
1740572400000|2025-02-26 12:20:00|2913.61|2913.11|2912.55|2912.05|2913.98|2913.48|2912.47|2911.97|297
1740572700000|2025-02-26 12:25:00|2912.38|2911.88|2911.24|2910.74|2912.84|2912.34|2910.5|2910|461
1740573000000|2025-02-26 12:30:00|2911.31|2910.81|2913.37|2912.87|2913.68|2913.18|2911.25|2910.75|433
1740573300000|2025-02-26 12:35:00|2913.34|2912.84|2913.97|2913.47|2914.32|2913.93|2913.23|2912.73|394
1740573600000|2025-02-26 12:40:00|2913.98|2913.48|2913.24|2912.74|2914.17|2913.67|2912.71|2912.21|283
1740573900000|2025-02-26 12:45:00|2913.2|2912.7|2913.33|2912.83|2914.11|2913.61|2912.74|2912.44|372
1740574200000|2025-02-26 12:50:00|2913.63|2913.13|2913.59|2913.09|2914.02|2913.52|2912.36|2911.93|420
1740574500000|2025-02-26 12:55:00|2913.6|2913.1|2914.27|2913.77|2915.61|2915.11|2913.54|2913.04|574
1740574800000|2025-02-26 13:00:00|2914.35|2913.85|2913.23|2912.73|2915.59|2915.09|2911.76|2911.26|814
1740575100000|2025-02-26 13:05:00|2913.25|2912.75|2913.69|2913.19|2914.54|2914.04|2911.76|2911.46|607
1740575400000|2025-02-26 13:10:00|2913.7|2913.2|2912.31|2911.81|2913.9|2913.4|2910.39|2909.89|631
1740575700000|2025-02-26 13:15:00|2912.38|2911.88|2910.44|2910.14|2912.89|2912.39|2910.44|2910.14|556
1740576000000|2025-02-26 13:20:00|2910.5|2910.2|2911.77|2911.27|2913.28|2912.78|2910.37|2909.87|767
1740576300000|2025-02-26 13:25:00|2911.87|2911.37|2913.6|2913.3|2913.69|2913.34|2910.79|2910.49|785
1740576600000|2025-02-26 13:30:00|2913.62|2913.32|2912.28|2911.78|2913.79|2913.39|2911.64|2911.16|550
1740576900000|2025-02-26 13:35:00|2912.3|2911.8|2911.45|2910.95|2913.07|2912.57|2910.91|2910.41|585
1740577200000|2025-02-26 13:40:00|2911.54|2911.04|2911.08|2910.58|2912.72|2912.22|2909.61|2909.11|675
1740577500000|2025-02-26 13:45:00|2911.09|2910.59|2910.84|2910.34|2912.06|2911.56|2910.43|2909.93|560
1740577800000|2025-02-26 13:50:00|2910.92|2910.42|2908.7|2908.2|2910.99|2910.49|2908.54|2908.04|551
1740578100000|2025-02-26 13:55:00|2908.64|2908.14|2906.28|2905.78|2908.87|2908.37|2905.79|2905.29|898
1740578400000|2025-02-26 14:00:00|2906.24|2905.74|2903.26|2902.76|2906.53|2906.15|2902.02|2901.64|1114
1740578700000|2025-02-26 14:05:00|2903.2|2902.7|2899.62|2899.12|2905.47|2904.97|2896.88|2896.38|1176
1740579000000|2025-02-26 14:10:00|2899.59|2899.09|2896.67|2896.17|2899.59|2899.17|2892.61|2892.11|1262
1740579300000|2025-02-26 14:15:00|2896.62|2896.12|2895.14|2894.84|2897.8|2896.49|2893.23|2892.73|892
1740579600000|2025-02-26 14:20:00|2895.12|2894.82|2893.41|2892.91|2897.06|2896.56|2893.35|2892.85|848
1740579900000|2025-02-26 14:25:00|2893.48|2892.98|2895.43|2894.93|2897.18|2896.68|2893.25|2892.75|904
1740580200000|2025-02-26 14:30:00|2895.4|2894.9|2894.28|2893.98|2896.95|2896.61|2891.22|2890.72|1218
1740580500000|2025-02-26 14:35:00|2894.5|2894.2|2892.22|2891.72|2896.13|2895.63|2892.05|2891.55|1101
1740580800000|2025-02-26 14:40:00|2892.39|2891.89|2895.52|2895.02|2895.59|2895.09|2891.46|2890.96|1258
1740581100000|2025-02-26 14:45:00|2895.48|2894.98|2902.54|2902.04|2904.16|2903.86|2895.48|2894.98|1325
1740581400000|2025-02-26 14:50:00|2902.45|2901.95|2904.73|2904.23|2905.86|2905.36|2902.1|2901.6|1170
1740581700000|2025-02-26 14:55:00|2904.67|2904.17|2901.72|2901.22|2905.14|2904.64|2901.39|2900.89|970
1740582000000|2025-02-26 15:00:00|2902.18|2901.68|2901.05|2900.55|2903.16|2902.66|2898.82|2898.52|1115
1740582300000|2025-02-26 15:05:00|2901.16|2900.66|2905.83|2905.33|2906.2|2905.75|2900.92|2900.42|927
1740582600000|2025-02-26 15:10:00|2905.89|2905.39|2905.66|2905.16|2907.98|2907.48|2905.22|2904.72|900
1740582900000|2025-02-26 15:15:00|2905.73|2905.23|2907.68|2907.18|2908.94|2908.44|2905.63|2905.13|956
1740583200000|2025-02-26 15:20:00|2907.8|2907.3|2909.08|2908.58|2909.16|2908.66|2906.28|2905.94|856
1740583500000|2025-02-26 15:25:00|2909.27|2908.77|2911.56|2911.06|2912.4|2911.9|2909.18|2908.77|930
1740583800000|2025-02-26 15:30:00|2911.81|2911.31|2908.82|2908.32|2912.47|2912.04|2907.77|2907.47|935
1740584100000|2025-02-26 15:35:00|2908.75|2908.25|2909.92|2909.42|2910.28|2909.78|2906.66|2906.36|952
1740584400000|2025-02-26 15:40:00|2909.94|2909.44|2910.19|2909.69|2911.41|2910.91|2909.61|2909.11|680
1740584700000|2025-02-26 15:45:00|2910.17|2909.67|2910.84|2910.34|2911.61|2911.11|2909.43|2908.93|647
1740585000000|2025-02-26 15:50:00|2910.71|2910.21|2912.51|2912.01|2913.92|2913.42|2910.71|2910.21|668
1740585300000|2025-02-26 15:55:00|2912.53|2912.03|2913.5|2913.2|2914.63|2914.13|2912.53|2912.03|712
1740585600000|2025-02-26 16:00:00|2913.6|2913.3|2917.09|2916.59|2917.09|2916.59|2912.9|2912.4|1008
1740585900000|2025-02-26 16:05:00|2917.04|2916.54|2912.13|2911.83|2917.12|2916.62|2912.1|2911.78|906
1740586200000|2025-02-26 16:10:00|2912.24|2911.74|2913.7|2913.2|2913.83|2913.33|2910.38|2909.88|885
1740586500000|2025-02-26 16:15:00|2913.62|2913.12|2912.61|2912.11|2914.51|2914.01|2911.34|2910.85|690
1740586800000|2025-02-26 16:20:00|2912.79|2912.29|2912.7|2912.2|2913.57|2913.07|2911.68|2911.24|627
1740587100000|2025-02-26 16:25:00|2912.67|2912.17|2911.31|2910.81|2912.92|2912.42|2910.23|2909.84|766
1740587400000|2025-02-26 16:30:00|2911.37|2910.87|2912.11|2911.61|2913.4|2912.9|2911.35|2910.85|763
1740587700000|2025-02-26 16:35:00|2912.13|2911.63|2914.89|2914.39|2915.37|2914.87|2912.01|2911.51|642
1740588000000|2025-02-26 16:40:00|2914.91|2914.41|2914.74|2914.24|2915.55|2915.05|2913.95|2913.45|537
1740588300000|2025-02-26 16:45:00|2914.75|2914.25|2912.14|2911.64|2915|2914.5|2912.11|2911.61|835
1740588600000|2025-02-26 16:50:00|2912.1|2911.6|2914.8|2914.3|2914.8|2914.3|2911.07|2910.7|779
1740588900000|2025-02-26 16:55:00|2914.82|2914.32|2913.32|2913.02|2914.82|2914.32|2913.32|2912.83|639
1740589200000|2025-02-26 17:00:00|2913.42|2912.92|2914.79|2914.29|2915.08|2914.58|2912.75|2912.36|616
1740589500000|2025-02-26 17:05:00|2914.9|2914.4|2914.88|2914.38|2915.56|2915.06|2914.46|2913.96|679
1740589800000|2025-02-26 17:10:00|2914.84|2914.34|2914.66|2914.36|2916.48|2916.08|2913.99|2913.49|425
1740590100000|2025-02-26 17:15:00|2914.77|2914.27|2913.16|2912.66|2915.31|2914.83|2910.62|2910.12|517
1740590400000|2025-02-26 17:20:00|2913.18|2912.68|2913.89|2913.59|2914.26|2913.76|2913.09|2912.59|539
1740590700000|2025-02-26 17:25:00|2913.88|2913.58|2914.47|2913.97|2914.8|2914.3|2912.75|2912.36|618
1740591000000|2025-02-26 17:30:00|2914.5|2914|2914.25|2913.75|2916.52|2916.02|2912.72|2912.22|730
1740591300000|2025-02-26 17:35:00|2914.23|2913.73|2913.58|2913.08|2914.75|2914.25|2912.95|2912.45|526
1740591600000|2025-02-26 17:40:00|2913.63|2913.13|2915.31|2914.81|2915.57|2915.07|2912.52|2912.02|561
1740591900000|2025-02-26 17:45:00|2915.34|2914.84|2914.64|2914.14|2915.82|2915.32|2914.26|2913.76|524
1740592200000|2025-02-26 17:50:00|2914.63|2914.13|2913.94|2913.44|2915.27|2914.77|2913.7|2913.2|594
1740592500000|2025-02-26 17:55:00|2913.99|2913.49|2914.08|2913.58|2914.65|2914.15|2913.5|2913|414
1740592800000|2025-02-26 18:00:00|2913.94|2913.44|2915.28|2914.78|2915.35|2914.85|2912.78|2912.35|674
1740593100000|2025-02-26 18:05:00|2915.25|2914.75|2916.2|2915.9|2916.47|2915.97|2915.05|2914.55|630
1740593400000|2025-02-26 18:10:00|2916.23|2915.93|2916.12|2915.62|2916.46|2916.02|2915.75|2915.25|378
1740593700000|2025-02-26 18:15:00|2916.16|2915.66|2916.38|2915.88|2916.56|2916.09|2915.36|2915.04|484
1740594000000|2025-02-26 18:20:00|2916.36|2915.86|2916.49|2915.99|2916.51|2916.04|2915.76|2915.46|463
1740594300000|2025-02-26 18:25:00|2916.43|2915.93|2915.38|2915.08|2916.57|2916.2|2914.82|2914.32|637
1740594600000|2025-02-26 18:30:00|2915.29|2914.99|2915.43|2914.93|2915.64|2915.32|2913.86|2913.53|483
1740594900000|2025-02-26 18:35:00|2915.49|2914.99|2914.63|2914.13|2915.98|2915.55|2914.51|2914.04|599
1740595200000|2025-02-26 18:40:00|2914.62|2914.12|2914.36|2914.06|2915.2|2914.88|2913.96|2913.46|676
1740595500000|2025-02-26 18:45:00|2914.38|2914.08|2912.72|2912.22|2914.66|2914.33|2912.67|2912.17|704
1740595800000|2025-02-26 18:50:00|2912.73|2912.23|2913.64|2913.14|2914.08|2913.58|2912.73|2912.23|517
1740596100000|2025-02-26 18:55:00|2913.77|2913.27|2915.16|2914.66|2915.27|2914.86|2913.05|2912.62|464
1740596400000|2025-02-26 19:00:00|2915.14|2914.64|2913.96|2913.46|2915.56|2915.11|2913.76|2913.35|479
1740596700000|2025-02-26 19:05:00|2913.87|2913.37|2915|2914.5|2915|2914.5|2913.48|2913.03|400
1740597000000|2025-02-26 19:10:00|2915.01|2914.51|2915.37|2914.87|2915.52|2915.04|2914.73|2914.23|321
1740597300000|2025-02-26 19:15:00|2915.38|2914.88|2916.34|2915.84|2916.41|2915.99|2914.24|2913.87|524
1740597600000|2025-02-26 19:20:00|2916.36|2915.86|2915.96|2915.46|2916.68|2916.25|2915.83|2915.46|346
1740597900000|2025-02-26 19:25:00|2915.81|2915.51|2916.1|2915.8|2916.59|2916.29|2915.61|2915.31|411
1740598200000|2025-02-26 19:30:00|2915.97|2915.67|2916.04|2915.74|2916.38|2915.94|2915.78|2915.35|468
1740598500000|2025-02-26 19:35:00|2916.03|2915.73|2916.14|2915.84|2916.26|2915.9|2915.81|2915.39|330
1740598800000|2025-02-26 19:40:00|2916.06|2915.76|2915.84|2915.54|2916.28|2915.89|2915.72|2915.32|312
1740599100000|2025-02-26 19:45:00|2915.96|2915.46|2915.46|2914.96|2916.1|2915.71|2914.99|2914.69|482
1740599400000|2025-02-26 19:50:00|2915.41|2914.91|2915.25|2914.95|2915.92|2915.61|2915.22|2914.82|463
1740599700000|2025-02-26 19:55:00|2915.45|2915.15|2914.29|2913.79|2915.59|2915.22|2914|2913.66|558
1740600000000|2025-02-26 20:00:00|2914.12|2913.82|2914.36|2914.06|2915.11|2914.69|2914.09|2913.79|426
1740600300000|2025-02-26 20:05:00|2914.42|2914.12|2914.22|2913.92|2915.1|2914.69|2913.97|2913.64|330
1740600600000|2025-02-26 20:10:00|2914.21|2913.91|2913.06|2912.76|2914.69|2914.38|2913.04|2912.66|540
1740600900000|2025-02-26 20:15:00|2913.24|2912.94|2914.11|2913.61|2914.17|2913.67|2912.28|2911.83|606
1740601200000|2025-02-26 20:20:00|2914.08|2913.58|2914.46|2913.96|2914.73|2914.38|2913.67|2913.22|455
1740601500000|2025-02-26 20:25:00|2914.47|2914.17|2916|2915.7|2916.4|2916.05|2914.44|2914.14|447
1740601800000|2025-02-26 20:30:00|2916.01|2915.71|2916|2915.7|2916.42|2916.03|2915.59|2915.26|467
1740602100000|2025-02-26 20:35:00|2915.99|2915.69|2915.89|2915.59|2916.43|2915.96|2915.74|2915.42|578
1740602400000|2025-02-26 20:40:00|2915.88|2915.58|2915.6|2915.3|2916.11|2915.62|2914.99|2914.69|612
1740602700000|2025-02-26 20:45:00|2915.69|2915.39|2915.93|2915.63|2916.12|2915.73|2915.09|2914.79|684
1740603000000|2025-02-26 20:50:00|2915.96|2915.66|2916.15|2915.85|2916.38|2916|2915.61|2915.31|668
1740603300000|2025-02-26 20:55:00|2916|2915.7|2916.58|2916.28|2917.01|2916.63|2916|2915.64|596
1740603600000|2025-02-26 21:00:00|2916.5|2916.2|2916.89|2916.59|2917.12|2916.82|2916.35|2916.05|253
1740603900000|2025-02-26 21:05:00|2916.86|2916.56|2917.63|2917.33|2917.69|2917.33|2916.35|2915.95|226
1740604200000|2025-02-26 21:10:00|2917.91|2917.61|2918.46|2917.96|2919.04|2918.54|2917.9|2917.54|283
1740604500000|2025-02-26 21:15:00|2918.47|2917.97|2918.7|2918.2|2919.05|2918.67|2918.19|2917.69|181
1740604800000|2025-02-26 21:20:00|2918.71|2918.21|2917.57|2917.27|2918.73|2918.23|2916.63|2916.17|497
1740605100000|2025-02-26 21:25:00|2917.65|2917.15|2917.06|2916.56|2917.72|2917.26|2916.52|2916.14|285
1740605400000|2025-02-26 21:30:00|2916.98|2916.48|2918.42|2917.92|2918.69|2918.19|2916.98|2916.48|273
1740605700000|2025-02-26 21:35:00|2918.36|2917.86|2917.81|2917.31|2918.46|2918.01|2917.55|2917.05|188
1740606000000|2025-02-26 21:40:00|2917.8|2917.3|2916.84|2916.34|2917.86|2917.36|2916.7|2916.23|181
1740606300000|2025-02-26 21:45:00|2916.83|2916.54|2917.1|2916.6|2918.12|2917.82|2916.68|2916.38|204
1740606600000|2025-02-26 21:50:00|2917.13|2916.63|2916.72|2916.22|2917.21|2916.81|2916.19|2915.83|149
1740606900000|2025-02-26 21:55:00|2916.84|2916.34|2916.45|2915.95|2917.02|2916.52|2916.28|2915.78|98
1740610800000|2025-02-26 23:00:00|2917.1|2916.6|2916|2915.5|2919.06|2916.61|2915.91|2914.1|84
1740611100000|2025-02-26 23:05:00|2916.38|2915.88|2916.4|2915.9|2918.61|2916.32|2915.61|2914.6|123
1740611400000|2025-02-26 23:10:00|2916.51|2916.01|2917.6|2917.1|2917.64|2917.14|2916.51|2916.01|86
1740611700000|2025-02-26 23:15:00|2917.56|2917.06|2917.77|2917.27|2917.93|2917.43|2917.41|2916.91|47
1740612000000|2025-02-26 23:20:00|2917.72|2917.22|2917.68|2917.18|2917.9|2917.4|2917.48|2917.17|18
1740612300000|2025-02-26 23:25:00|2917.92|2917.42|2917.78|2917.28|2917.94|2917.44|2917.53|2917.18|15
1740612600000|2025-02-26 23:30:00|2917.83|2917.33|2918.35|2917.85|2918.83|2918.33|2917.48|2917.18|56
1740612900000|2025-02-26 23:35:00|2918.4|2917.9|2918.95|2918.45|2919.4|2918.9|2918.4|2917.9|82
1740613200000|2025-02-26 23:40:00|2918.85|2918.35|2920.29|2919.99|2921.24|2920.74|2918.85|2918.35|83
1740613500000|2025-02-26 23:45:00|2920.24|2919.94|2920.45|2919.95|2920.85|2920.35|2919.95|2919.65|98
1740613800000|2025-02-26 23:50:00|2920.52|2920.02|2920.03|2919.53|2920.7|2920.2|2919.51|2919.01|74
1740614100000|2025-02-26 23:55:00|2920.08|2919.58|2919.6|2919.1|2920.53|2920.03|2919.55|2919.05|88
1740614400000|2025-02-27 00:00:00|2919.5|2919|2918.72|2918.22|2919.57|2919.14|2918.48|2916.8|105
1740614700000|2025-02-27 00:05:00|2918.66|2918.16|2919.03|2918.53|2919.17|2918.67|2918.4|2917.9|110
1740615000000|2025-02-27 00:10:00|2918.96|2918.46|2918.15|2917.65|2919.06|2918.56|2917.55|2917.05|94
1740615300000|2025-02-27 00:15:00|2917.96|2917.46|2918.95|2918.45|2919.25|2918.75|2917.89|2917.39|77
1740615600000|2025-02-27 00:20:00|2918.9|2918.4|2917.72|2917.22|2919.15|2918.65|2917.72|2917.22|118
1740615900000|2025-02-27 00:25:00|2917.75|2917.25|2918.15|2917.65|2918.38|2917.88|2917.65|2917.15|114
1740616200000|2025-02-27 00:30:00|2918.2|2917.7|2918.25|2917.75|2918.57|2918.07|2917.8|2917.3|98
1740616500000|2025-02-27 00:35:00|2918.17|2917.67|2917.15|2916.65|2918.17|2917.67|2917|2916.5|69
1740616800000|2025-02-27 00:40:00|2917.1|2916.6|2916.85|2916.35|2917.1|2916.6|2916.3|2915.8|94
1740617100000|2025-02-27 00:45:00|2916.8|2916.3|2916.87|2916.37|2917.45|2916.95|2916.55|2916.05|68
1740617400000|2025-02-27 00:50:00|2917|2916.5|2917.34|2916.84|2917.86|2917.36|2916.62|2916.12|149
1740617700000|2025-02-27 00:55:00|2917.09|2916.59|2917.35|2916.85|2917.4|2916.9|2916.76|2916.26|104
1740618000000|2025-02-27 01:00:00|2917.34|2916.84|2916.68|2916.18|2918.27|2917.77|2916.56|2916.06|624
1740618300000|2025-02-27 01:05:00|2916.67|2916.17|2914.6|2914.1|2917.12|2916.62|2914.59|2914.09|387
1740618600000|2025-02-27 01:10:00|2914.58|2914.08|2915.99|2915.49|2915.99|2915.49|2913.66|2913.16|506
1740618900000|2025-02-27 01:15:00|2916.02|2915.52|2914.88|2914.38|2916.02|2915.52|2914.01|2913.51|429
1740619200000|2025-02-27 01:20:00|2914.74|2914.24|2913.62|2913.12|2915.82|2915.32|2913.62|2913.12|297
1740619500000|2025-02-27 01:25:00|2913.66|2913.16|2914.26|2913.76|2915.44|2914.94|2913.27|2912.97|284
1740619800000|2025-02-27 01:30:00|2914.22|2913.72|2916.45|2915.95|2916.47|2915.97|2913.29|2912.95|525
1740620100000|2025-02-27 01:35:00|2916.71|2916.21|2916.65|2916.15|2918.66|2918.16|2916|2915.7|471
1740620400000|2025-02-27 01:40:00|2916.67|2916.17|2916.07|2915.77|2917.8|2917.3|2916.07|2915.77|361
1740620700000|2025-02-27 01:45:00|2916.02|2915.72|2916.7|2916.2|2917.05|2916.55|2916.02|2915.72|187
1740621000000|2025-02-27 01:50:00|2916.55|2916.05|2913.82|2913.52|2916.75|2916.25|2913.67|2913.37|245
1740621300000|2025-02-27 01:55:00|2913.77|2913.47|2912.87|2912.37|2913.77|2913.47|2911.55|2911.05|398
1740621600000|2025-02-27 02:00:00|2912.83|2912.33|2912.3|2911.8|2912.95|2912.45|2912.09|2911.59|338
1740621900000|2025-02-27 02:05:00|2912.32|2911.82|2914.15|2913.65|2914.15|2913.65|2911|2910.5|477
1740622200000|2025-02-27 02:10:00|2914.2|2913.7|2913.7|2913.2|2915.2|2914.7|2913.6|2913.1|331
1740622500000|2025-02-27 02:15:00|2913.75|2913.25|2914.3|2913.8|2914.35|2913.85|2913.09|2912.59|204
1740622800000|2025-02-27 02:20:00|2914.17|2913.67|2914.25|2913.75|2914.98|2914.48|2913.73|2913.23|197
1740623100000|2025-02-27 02:25:00|2914.12|2913.62|2913.25|2912.75|2915.08|2914.58|2913.09|2912.59|161
1740623400000|2025-02-27 02:30:00|2913.2|2912.7|2912.84|2912.34|2913.94|2913.44|2912.25|2911.75|377
1740623700000|2025-02-27 02:35:00|2912.83|2912.33|2913.01|2912.51|2913.48|2912.98|2912.35|2911.85|337
1740624000000|2025-02-27 02:40:00|2913.04|2912.54|2913.15|2912.65|2913.56|2913.06|2912.8|2912.3|328
1740624300000|2025-02-27 02:45:00|2913.07|2912.57|2909.75|2909.25|2913.15|2912.65|2909.14|2908.64|546
1740624600000|2025-02-27 02:50:00|2909.7|2909.2|2908.76|2908.26|2909.75|2909.25|2905.35|2904.85|598
1740624900000|2025-02-27 02:55:00|2908.74|2908.24|2907.01|2906.51|2908.93|2908.43|2904.44|2903.94|623
1740625200000|2025-02-27 03:00:00|2906.85|2906.35|2908.35|2907.85|2909.22|2908.73|2906.85|2906.35|700
1740625500000|2025-02-27 03:05:00|2908.29|2907.79|2907.75|2907.25|2909.18|2908.68|2907.27|2906.87|431
1740625800000|2025-02-27 03:10:00|2907.55|2907.05|2907.6|2907.1|2908.6|2908.1|2907.25|2906.83|373
1740626100000|2025-02-27 03:15:00|2907.55|2907.05|2906.41|2906.11|2908.15|2907.65|2906.36|2906.06|242
1740626400000|2025-02-27 03:20:00|2906.72|2906.42|2908.21|2907.71|2908.7|2908.2|2906.64|2906.21|241
1740626700000|2025-02-27 03:25:00|2908.26|2907.76|2908.37|2907.87|2909.62|2909.12|2907.52|2907.02|287
1740627000000|2025-02-27 03:30:00|2908.39|2907.89|2907.95|2907.45|2908.96|2908.46|2906.97|2906.47|196
1740627300000|2025-02-27 03:35:00|2907.83|2907.33|2906.7|2906.2|2908.35|2907.85|2906.63|2906.13|237
1740627600000|2025-02-27 03:40:00|2906.95|2906.45|2907.82|2907.32|2908.35|2907.85|2906.8|2906.3|196
1740627900000|2025-02-27 03:45:00|2907.81|2907.31|2906.72|2906.22|2907.87|2907.37|2906.58|2906.22|200
1740628200000|2025-02-27 03:50:00|2906.55|2906.05|2906.98|2906.48|2907.05|2906.55|2905.62|2905.12|282
1740628500000|2025-02-27 03:55:00|2907|2906.5|2905.87|2905.37|2907.46|2906.96|2905.87|2905.37|255
1740628800000|2025-02-27 04:00:00|2905.91|2905.41|2906.13|2905.63|2906.37|2905.92|2905.46|2904.96|331
1740629100000|2025-02-27 04:05:00|2906.02|2905.72|2905.17|2904.67|2906.46|2905.96|2905.03|2904.53|234
1740629400000|2025-02-27 04:10:00|2904.75|2904.25|2905.5|2905|2905.56|2905.06|2904.5|2904.08|243
1740629700000|2025-02-27 04:15:00|2905.51|2905.01|2906.49|2906.19|2906.64|2906.3|2904.44|2903.94|194
1740630000000|2025-02-27 04:20:00|2906.51|2906.21|2906.61|2906.31|2906.77|2906.42|2905.52|2905.02|140
1740630300000|2025-02-27 04:25:00|2906.63|2906.33|2904.23|2903.73|2906.63|2906.33|2903.72|2903.22|273
1740630600000|2025-02-27 04:30:00|2904.21|2903.71|2901|2900.5|2904.23|2903.73|2900.81|2900.31|473
1740630900000|2025-02-27 04:35:00|2901.05|2900.55|2901.6|2901.3|2901.91|2901.42|2900.69|2900.19|321
1740631200000|2025-02-27 04:40:00|2901.61|2901.31|2901.91|2901.41|2902.63|2902.13|2901.3|2900.8|258
1740631500000|2025-02-27 04:45:00|2901.94|2901.44|2900.61|2900.11|2901.94|2901.44|2899.96|2899.46|452
1740631800000|2025-02-27 04:50:00|2900.63|2900.13|2897.05|2896.55|2900.65|2900.15|2896.99|2896.49|346
1740632100000|2025-02-27 04:55:00|2897.2|2896.7|2897.76|2897.26|2899.41|2898.91|2896.54|2896.04|362
1740632400000|2025-02-27 05:00:00|2897.84|2897.34|2896.17|2895.67|2898.85|2898.35|2893.51|2893.01|632
1740632700000|2025-02-27 05:05:00|2896.14|2895.64|2896.25|2895.75|2897.11|2896.61|2895.75|2895.25|400
1740633000000|2025-02-27 05:10:00|2896.34|2895.84|2896.14|2895.64|2896.72|2896.22|2895.15|2894.65|332
1740633300000|2025-02-27 05:15:00|2896.2|2895.7|2892.31|2891.81|2896.76|2896.26|2891.58|2891.08|560
1740633600000|2025-02-27 05:20:00|2892.13|2891.63|2892.45|2891.95|2893.12|2892.62|2891.04|2890|466
1740633900000|2025-02-27 05:25:00|2892.51|2892.01|2894.02|2893.52|2894.12|2893.82|2891.25|2890.75|336
1740634200000|2025-02-27 05:30:00|2893.88|2893.38|2893.29|2892.79|2894.01|2893.51|2892|2891.5|654
1740634500000|2025-02-27 05:35:00|2893.33|2892.83|2890.91|2890.61|2893.33|2892.83|2888.8|2887.81|708
1740634800000|2025-02-27 05:40:00|2890.86|2890.56|2893.39|2893.09|2893.75|2893.25|2889.95|2889.45|512
1740635100000|2025-02-27 05:45:00|2893.31|2893.01|2892.41|2891.91|2895.05|2894.55|2891.55|2891.05|645
1740635400000|2025-02-27 05:50:00|2892.31|2891.81|2891.65|2891.15|2892.36|2891.86|2890.55|2890.05|363
1740635700000|2025-02-27 05:55:00|2891.6|2891.1|2891.25|2890.75|2891.94|2891.44|2890.13|2889.83|497
1740636000000|2025-02-27 06:00:00|2891.22|2890.72|2892.74|2892.24|2892.85|2892.35|2890.93|2890.43|660
1740636300000|2025-02-27 06:05:00|2892.76|2892.26|2895.22|2894.72|2896.19|2895.86|2891.99|2891.49|755
1740636600000|2025-02-27 06:10:00|2895.07|2894.57|2894.82|2894.32|2895.55|2895.15|2894.17|2893.67|506
1740636900000|2025-02-27 06:15:00|2894.8|2894.3|2895.05|2894.55|2895.44|2894.94|2892.55|2892.25|395
1740637200000|2025-02-27 06:20:00|2895.15|2894.65|2895.95|2895.45|2896.8|2896.3|2894.85|2894.35|398
1740637500000|2025-02-27 06:25:00|2896.04|2895.54|2895.45|2894.95|2896.18|2895.68|2894.19|2893.89|445
1740637800000|2025-02-27 06:30:00|2895.47|2894.97|2897.3|2896.8|2898.19|2897.69|2895.43|2894.93|628
1740638100000|2025-02-27 06:35:00|2897.37|2896.87|2897.75|2897.25|2897.88|2897.38|2895.84|2895.34|415
1740638400000|2025-02-27 06:40:00|2897.83|2897.33|2897.68|2897.18|2898.63|2898.21|2897.23|2896.73|468
1740638700000|2025-02-27 06:45:00|2897.63|2897.13|2896.94|2896.44|2898.19|2897.69|2896.79|2896.29|395
1740639000000|2025-02-27 06:50:00|2896.9|2896.4|2894.74|2894.24|2897.07|2896.57|2894.63|2894.13|462
1740639300000|2025-02-27 06:55:00|2894.71|2894.21|2894.52|2894.02|2895.88|2895.42|2893.69|2893.19|627
1740639600000|2025-02-27 07:00:00|2894.46|2893.96|2893.45|2892.95|2894.53|2894.03|2892.56|2892.06|412
1740639900000|2025-02-27 07:05:00|2893.4|2892.9|2891.41|2890.91|2894.95|2894.45|2890.26|2889.76|613
1740640200000|2025-02-27 07:10:00|2891.42|2890.92|2894.55|2894.05|2895.51|2895.01|2891.42|2890.92|776
1740640500000|2025-02-27 07:15:00|2894.58|2894.08|2892.73|2892.23|2894.72|2894.22|2891.86|2891.36|533
1740640800000|2025-02-27 07:20:00|2892.6|2892.1|2896.14|2895.64|2896.96|2896.66|2892.18|2891.68|640
1740641100000|2025-02-27 07:25:00|2896.1|2895.6|2892.48|2891.98|2896.7|2896.2|2892.29|2891.79|524
1740641400000|2025-02-27 07:30:00|2892.32|2891.82|2892.94|2892.44|2893.05|2892.55|2889.7|2889.2|636
1740641700000|2025-02-27 07:35:00|2893.11|2892.61|2891.5|2891|2893.36|2892.86|2891.11|2890.61|528
1740642000000|2025-02-27 07:40:00|2891.49|2890.99|2890.63|2890.13|2891.86|2891.36|2888.35|2887.85|555
1740642300000|2025-02-27 07:45:00|2890.6|2890.1|2893.74|2893.24|2894.48|2893.98|2890.6|2890.1|644
1740642600000|2025-02-27 07:50:00|2893.86|2893.36|2893.46|2892.96|2893.88|2893.38|2892.56|2892.06|387
1740642900000|2025-02-27 07:55:00|2893.58|2893.08|2892.33|2891.83|2893.59|2893.09|2891.77|2891.27|463
1740643200000|2025-02-27 08:00:00|2892.27|2891.77|2889.4|2888.9|2892.55|2892.05|2889.35|2888.85|786
1740643500000|2025-02-27 08:05:00|2889.21|2888.71|2888.62|2888.12|2891.92|2891.42|2886.85|2886.35|722
1740643800000|2025-02-27 08:10:00|2888.65|2888.15|2885.47|2884.97|2888.65|2888.15|2884.05|2883.75|864
1740644100000|2025-02-27 08:15:00|2885.42|2884.92|2888.8|2888.3|2889.47|2889.06|2885|2882.45|743
1740644400000|2025-02-27 08:20:00|2888.82|2888.32|2885.15|2884.65|2889.19|2888.69|2885.15|2884.65|669
1740644700000|2025-02-27 08:25:00|2885.3|2884.8|2882.65|2882.15|2885.56|2885.06|2880.86|2880.36|653
1740645000000|2025-02-27 08:30:00|2882.55|2882.05|2882.55|2882.05|2883.2|2882.7|2881.55|2881.05|398
1740645300000|2025-02-27 08:35:00|2882.45|2881.95|2883.45|2882.95|2885.14|2884.64|2881.35|2880.85|512
1740645600000|2025-02-27 08:40:00|2883.39|2882.89|2884.31|2883.81|2886.16|2885.75|2881.83|2881.48|468
1740645900000|2025-02-27 08:45:00|2884.29|2883.79|2884.68|2884.18|2885.72|2885.22|2883.67|2883.17|432
1740646200000|2025-02-27 08:50:00|2884.66|2884.16|2882.35|2881.85|2885.03|2884.53|2881.68|2881.38|362
1740646500000|2025-02-27 08:55:00|2882.44|2881.94|2881.64|2881.14|2883.38|2882.88|2881.07|2880.57|656
1740646800000|2025-02-27 09:00:00|2881.52|2881.02|2880.51|2880.01|2882.69|2882.29|2879.97|2879.49|862
1740647100000|2025-02-27 09:05:00|2880.58|2880.08|2880.08|2879.58|2882.11|2881.61|2877.64|2877.14|849
1740647400000|2025-02-27 09:10:00|2880.1|2879.6|2887.28|2886.78|2889.02|2888.52|2878.98|2878.48|980
1740647700000|2025-02-27 09:15:00|2887.21|2886.71|2887.45|2886.95|2888.8|2888.3|2886.44|2885.94|495
1740648000000|2025-02-27 09:20:00|2887.35|2886.85|2887.03|2886.53|2887.72|2887.22|2885.83|2885.33|384
1740648300000|2025-02-27 09:25:00|2886.94|2886.44|2891.22|2890.72|2893.96|2893.46|2886.11|2885.66|576
1740648600000|2025-02-27 09:30:00|2891.18|2890.68|2889.31|2888.81|2892.54|2892.04|2889.04|2888.54|560
1740648900000|2025-02-27 09:35:00|2889.29|2888.79|2888.69|2888.19|2890|2889.5|2887.68|2887.29|497
1740649200000|2025-02-27 09:40:00|2888.77|2888.27|2886.24|2885.74|2890.35|2889.85|2886.2|2885.7|499
1740649500000|2025-02-27 09:45:00|2886.32|2885.82|2887.43|2886.93|2887.89|2887.39|2886.3|2885.8|479
1740649800000|2025-02-27 09:50:00|2887.4|2886.9|2887.95|2887.45|2888.7|2888.2|2887.33|2886.83|531
1740650100000|2025-02-27 09:55:00|2888.05|2887.55|2887.74|2887.24|2888.34|2887.84|2886.62|2886.12|307
1740650400000|2025-02-27 10:00:00|2887.55|2887.05|2889.15|2888.65|2889.5|2889|2887.01|2886.51|404
1740650700000|2025-02-27 10:05:00|2889.18|2888.68|2889.43|2888.93|2889.43|2888.93|2887.67|2887.35|298
1740651000000|2025-02-27 10:10:00|2889.53|2889.03|2888.55|2888.05|2889.58|2889.28|2887.88|2887.38|298
1740651300000|2025-02-27 10:15:00|2888.57|2888.07|2888.21|2887.71|2889.09|2888.59|2887.73|2887.23|411
1740651600000|2025-02-27 10:20:00|2888.5|2888|2890.3|2889.8|2890.32|2889.99|2886.9|2886.4|448
1740651900000|2025-02-27 10:25:00|2890.57|2890.07|2891.53|2891.03|2892.54|2892.04|2889.46|2888.96|504
1740652200000|2025-02-27 10:30:00|2891.91|2891.41|2892.21|2891.71|2894|2893.7|2890.88|2890.38|520
1740652500000|2025-02-27 10:35:00|2892.24|2891.74|2891.11|2890.61|2892.25|2891.75|2890.7|2890.2|386
1740652800000|2025-02-27 10:40:00|2891.09|2890.59|2891.95|2891.45|2892.55|2892.05|2890.65|2890.15|314
1740653100000|2025-02-27 10:45:00|2892.01|2891.51|2892.25|2891.75|2892.45|2891.95|2891.68|2891.18|260
1740653400000|2025-02-27 10:50:00|2892.41|2891.91|2894.13|2893.63|2894.39|2893.89|2891.87|2891.37|466
1740653700000|2025-02-27 10:55:00|2894.1|2893.6|2892.63|2892.13|2895.33|2894.83|2892.45|2892.03|484
1740654000000|2025-02-27 11:00:00|2892.68|2892.18|2892.01|2891.51|2893.48|2892.98|2891.89|2891.39|465
1740654300000|2025-02-27 11:05:00|2891.99|2891.49|2892.4|2891.9|2892.45|2891.95|2888.77|2888.27|542
1740654600000|2025-02-27 11:10:00|2892.43|2891.93|2894|2893.5|2895.09|2894.59|2892.22|2891.72|505
1740654900000|2025-02-27 11:15:00|2893.96|2893.46|2893.12|2892.62|2894.41|2893.91|2892.51|2892.01|468
1740655200000|2025-02-27 11:20:00|2893.1|2892.6|2890.32|2889.82|2893.17|2892.67|2889.95|2889.45|703
1740655500000|2025-02-27 11:25:00|2890.43|2889.93|2889.05|2888.55|2890.76|2890.26|2887.94|2887.44|651
1740655800000|2025-02-27 11:30:00|2888.99|2888.49|2887.63|2887.13|2889.35|2888.85|2887.55|2887.05|448
1740656100000|2025-02-27 11:35:00|2887.61|2887.11|2887.75|2887.25|2888.33|2887.83|2886.72|2886.37|413
1740656400000|2025-02-27 11:40:00|2887.79|2887.29|2889.24|2888.74|2889.3|2888.94|2886.88|2886.38|460
1740656700000|2025-02-27 11:45:00|2889.29|2888.79|2887.26|2886.96|2889.29|2888.79|2886.52|2886.02|331
1740657000000|2025-02-27 11:50:00|2887.27|2886.97|2884.74|2884.24|2887.36|2886.97|2883.75|2883.25|656
1740657300000|2025-02-27 11:55:00|2884.72|2884.22|2884.36|2883.86|2885.54|2885.04|2883.7|2883.2|708
1740657600000|2025-02-27 12:00:00|2884.39|2883.89|2884.09|2883.59|2885.29|2884.79|2883.5|2883|698
1740657900000|2025-02-27 12:05:00|2884.08|2883.58|2884.22|2883.72|2884.97|2884.47|2883.35|2882.85|615
1740658200000|2025-02-27 12:10:00|2884.09|2883.59|2885.64|2885.14|2885.96|2885.46|2883.48|2883.11|621
1740658500000|2025-02-27 12:15:00|2885.78|2885.28|2887.82|2887.32|2888.31|2887.81|2885.19|2884.69|767
1740658800000|2025-02-27 12:20:00|2887.83|2887.33|2885.71|2885.21|2888.46|2887.96|2884.42|2884.01|738
1740659100000|2025-02-27 12:25:00|2885.68|2885.18|2885.64|2885.14|2886.11|2885.75|2884.23|2883.73|469
1740659400000|2025-02-27 12:30:00|2885.66|2885.16|2885.88|2885.38|2886.2|2885.7|2884.33|2883.99|485
1740659700000|2025-02-27 12:35:00|2885.9|2885.4|2886.77|2886.27|2887.45|2886.95|2885.26|2884.76|517
1740660000000|2025-02-27 12:40:00|2886.75|2886.25|2889.02|2888.52|2889.15|2888.65|2885.53|2885.03|471
1740660300000|2025-02-27 12:45:00|2888.97|2888.47|2886.45|2885.95|2889.02|2888.52|2886.31|2885.81|434
1740660600000|2025-02-27 12:50:00|2886.47|2885.97|2887.06|2886.56|2887.12|2886.62|2884.59|2884.24|513
1740660900000|2025-02-27 12:55:00|2887.01|2886.51|2885.35|2884.85|2887.68|2887.18|2884.99|2884.49|512
1740661200000|2025-02-27 13:00:00|2885.33|2884.83|2888.3|2887.8|2888.39|2888|2884.79|2884.29|995
1740661500000|2025-02-27 13:05:00|2888.49|2887.99|2886.35|2885.85|2888.65|2888.15|2885.28|2884.78|683
1740661800000|2025-02-27 13:10:00|2886.33|2885.83|2886.8|2886.3|2887.93|2887.63|2885.15|2884.65|588
1740662100000|2025-02-27 13:15:00|2887.05|2886.55|2889.36|2888.86|2889.54|2889.09|2887.01|2886.51|660
1740662400000|2025-02-27 13:20:00|2889.07|2888.57|2889.35|2888.85|2892.39|2891.93|2888.9|2888.4|738
1740662700000|2025-02-27 13:25:00|2889.4|2888.9|2894.99|2889.99|2894.99|2890.21|2888.68|2887.98|742
1740663000000|2025-02-27 13:30:00|2891.4|2888.8|2887.55|2887.05|2895.4|2890.4|2881.25|2877.28|991
1740663300000|2025-02-27 13:35:00|2887.65|2887.15|2886.69|2886.19|2887.65|2887.15|2884.13|2883.75|1086
1740663600000|2025-02-27 13:40:00|2886.76|2886.26|2886.76|2886.26|2888.22|2887.89|2883.88|2883.58|1004
1740663900000|2025-02-27 13:45:00|2886.69|2886.19|2886.69|2886.19|2889.29|2888.79|2881.88|2877.28|1356
1740664200000|2025-02-27 13:50:00|2886.72|2886.22|2890.77|2890.27|2891.11|2890.61|2886.14|2885.64|1179
1740664500000|2025-02-27 13:55:00|2890.72|2890.22|2889.41|2888.91|2892.2|2891.05|2886.89|2886.45|1073
1740664800000|2025-02-27 14:00:00|2889.22|2888.72|2890.49|2889.99|2892.09|2891.61|2887.45|2886.95|1022
1740665100000|2025-02-27 14:05:00|2890.47|2889.97|2888.63|2888.13|2890.47|2889.97|2885.63|2885.13|1027
1740665400000|2025-02-27 14:10:00|2888.75|2888.25|2890.01|2889.51|2890.54|2890.04|2886.77|2886.27|781
1740665700000|2025-02-27 14:15:00|2890.05|2889.55|2891.25|2890.75|2891.83|2891.33|2889.91|2889.41|880
1740666000000|2025-02-27 14:20:00|2891.29|2890.79|2890.82|2890.32|2892.89|2892.39|2890.31|2889.81|771
1740666300000|2025-02-27 14:25:00|2890.84|2890.34|2889.65|2889.15|2891.95|2891.45|2889.25|2888.76|913
1740666600000|2025-02-27 14:30:00|2889.64|2889.14|2887.41|2887.11|2891.43|2890.93|2887.38|2887.06|1199
1740666900000|2025-02-27 14:35:00|2887.45|2887.15|2884.8|2884.3|2889.25|2888.75|2883.04|2882.54|1162
1740667200000|2025-02-27 14:40:00|2884.85|2884.35|2882.3|2881.8|2885.08|2884.78|2880.51|2880.01|1220
1740667500000|2025-02-27 14:45:00|2882.16|2881.66|2872.23|2871.73|2882.84|2882.34|2868.31|2867.81|1669
1740667800000|2025-02-27 14:50:00|2872.38|2871.88|2872.09|2871.59|2873.19|2872.69|2868.05|2867.55|1461
1740668100000|2025-02-27 14:55:00|2872.18|2871.68|2872.83|2872.33|2874.56|2874.21|2871.25|2870.75|1265
1740668400000|2025-02-27 15:00:00|2873.12|2872.62|2880.66|2880.16|2882.39|2881.89|2870.92|2870.44|1562
1740668700000|2025-02-27 15:05:00|2880.53|2880.03|2875.15|2874.65|2882.91|2882.54|2874.96|2874.46|1467
1740669000000|2025-02-27 15:10:00|2875.22|2874.72|2874.27|2873.97|2878.85|2878.35|2873.54|2873.07|1380
1740669300000|2025-02-27 15:15:00|2874.3|2873.8|2872.4|2871.9|2876.43|2876.1|2871.3|2870.8|1295
1740669600000|2025-02-27 15:20:00|2872.43|2871.93|2877.89|2877.39|2879.6|2879.1|2871.95|2871.45|1244
1740669900000|2025-02-27 15:25:00|2877.77|2877.27|2876.01|2875.51|2878.5|2878|2875.72|2875.22|1006
1740670200000|2025-02-27 15:30:00|2875.92|2875.42|2876.23|2875.93|2878.1|2877.6|2875.14|2874.84|950
1740670500000|2025-02-27 15:35:00|2876.24|2875.94|2877.27|2876.77|2878.26|2877.76|2875.55|2875.05|953
1740670800000|2025-02-27 15:40:00|2877.11|2876.61|2876.08|2875.58|2877.11|2876.61|2875.53|2875.03|772
1740671100000|2025-02-27 15:45:00|2876.12|2875.62|2874.52|2874.02|2877.94|2877.58|2874.44|2873.96|903
1740671400000|2025-02-27 15:50:00|2874.47|2873.97|2872.43|2871.93|2875.84|2875.34|2871.71|2871.21|1096
1740671700000|2025-02-27 15:55:00|2872.32|2871.82|2872.49|2872.19|2874.55|2874.05|2872.15|2871.74|1007
1740672000000|2025-02-27 16:00:00|2872.45|2872.15|2875.96|2875.46|2876.48|2876.16|2872.07|2871.77|1073
1740672300000|2025-02-27 16:05:00|2875.93|2875.43|2876.36|2875.86|2876.36|2875.86|2873.6|2873.1|727
1740672600000|2025-02-27 16:10:00|2876.22|2875.92|2875.23|2874.93|2877.55|2877.07|2875.15|2874.65|933
1740672900000|2025-02-27 16:15:00|2875.17|2874.87|2876.17|2875.67|2876.8|2876.3|2874.76|2874.36|833
1740673200000|2025-02-27 16:20:00|2876.34|2875.84|2875.56|2875.06|2877.45|2876.95|2874.89|2874.39|859
1740673500000|2025-02-27 16:25:00|2875.6|2875.1|2874.17|2873.67|2875.6|2875.1|2872.98|2872.66|807
1740673800000|2025-02-27 16:30:00|2874.36|2873.86|2873.48|2872.98|2876.09|2875.59|2873.28|2872.78|699
1740674100000|2025-02-27 16:35:00|2873.44|2872.94|2873.95|2873.45|2874.58|2874.08|2872.37|2871.87|676
1740674400000|2025-02-27 16:40:00|2873.98|2873.48|2876.63|2876.13|2877.03|2876.53|2873.89|2873.46|695
1740674700000|2025-02-27 16:45:00|2876.67|2876.17|2876.73|2876.23|2877.05|2876.55|2875.86|2875.36|616
1740675000000|2025-02-27 16:50:00|2876.74|2876.24|2877.21|2876.71|2878.63|2878.13|2876.74|2876.24|807
1740675300000|2025-02-27 16:55:00|2877.14|2876.64|2877.81|2877.51|2878.39|2877.89|2876.53|2876.03|710
1740675600000|2025-02-27 17:00:00|2877.77|2877.47|2879.02|2878.52|2879.02|2878.53|2877.32|2876.82|854
1740675900000|2025-02-27 17:05:00|2879.11|2878.81|2877.86|2877.36|2879.3|2878.89|2877.29|2876.83|796
1740676200000|2025-02-27 17:10:00|2877.75|2877.25|2877.44|2876.94|2877.9|2877.4|2876.46|2875.96|530
1740676500000|2025-02-27 17:15:00|2877.46|2876.96|2878.12|2877.62|2878.46|2878.07|2876.39|2875.89|541
1740676800000|2025-02-27 17:20:00|2878.13|2877.63|2878.89|2878.39|2879.39|2879.09|2877.3|2876.8|604
1740677100000|2025-02-27 17:25:00|2878.87|2878.37|2881.29|2880.79|2881.64|2881.14|2878.81|2878.31|660
1740677400000|2025-02-27 17:30:00|2881.27|2880.77|2879.9|2879.4|2881.95|2881.45|2879.9|2879.4|552
1740677700000|2025-02-27 17:35:00|2880|2879.5|2879.62|2879.12|2880.16|2879.66|2878.06|2877.56|816
1740678000000|2025-02-27 17:40:00|2879.6|2879.1|2879.29|2878.79|2880.74|2880.24|2878.86|2878.36|825
1740678300000|2025-02-27 17:45:00|2879.34|2878.84|2881.15|2880.65|2881.36|2880.98|2879.34|2878.84|651
1740678600000|2025-02-27 17:50:00|2880.85|2880.55|2883.41|2883.11|2883.79|2883.45|2880.85|2880.49|648
1740678900000|2025-02-27 17:55:00|2883.64|2883.14|2883.51|2883.01|2884.19|2883.69|2882.77|2882.43|718
1740679200000|2025-02-27 18:00:00|2883.58|2883.08|2884.81|2884.31|2886.11|2885.81|2883.36|2883.06|653
1740679500000|2025-02-27 18:05:00|2884.65|2884.15|2886.23|2885.73|2886.6|2886.16|2884.54|2884.04|562
1740679800000|2025-02-27 18:10:00|2886.05|2885.55|2886.46|2885.96|2887.36|2887.01|2885.01|2884.56|504
1740680100000|2025-02-27 18:15:00|2886.37|2885.87|2885.48|2884.98|2887.17|2886.69|2885.07|2884.64|547
1740680400000|2025-02-27 18:20:00|2885.21|2884.91|2885.8|2885.5|2887.14|2886.73|2885.12|2884.64|645
1740680700000|2025-02-27 18:25:00|2885.85|2885.55|2884.25|2883.75|2886.72|2886.42|2884.03|2883.53|697
1740681000000|2025-02-27 18:30:00|2884.33|2883.83|2884.78|2884.28|2884.81|2884.36|2883.18|2882.68|458
1740681300000|2025-02-27 18:35:00|2884.58|2884.08|2885.44|2884.94|2886.26|2885.88|2884.48|2884.08|319
1740681600000|2025-02-27 18:40:00|2885.32|2885.02|2885.4|2885.1|2886.47|2886.17|2884.93|2884.57|335
1740681900000|2025-02-27 18:45:00|2885.41|2885.11|2885.58|2885.28|2886.24|2885.9|2884.85|2884.55|334
1740682200000|2025-02-27 18:50:00|2885.63|2885.33|2885.56|2885.06|2885.89|2885.59|2884.9|2884.54|189
1740682500000|2025-02-27 18:55:00|2885.66|2885.16|2887.64|2887.34|2887.73|2887.34|2885.42|2885.04|339
1740682800000|2025-02-27 19:00:00|2887.69|2887.39|2886.84|2886.34|2887.94|2887.61|2886.82|2886.33|496
1740683100000|2025-02-27 19:05:00|2886.89|2886.39|2886.51|2886.01|2887.54|2887.14|2886.27|2885.77|394
1740683400000|2025-02-27 19:10:00|2886.45|2885.95|2886.4|2885.9|2887.23|2886.83|2886.35|2885.87|391
1740683700000|2025-02-27 19:15:00|2886.36|2885.86|2886.67|2886.17|2886.67|2886.23|2885.69|2885.19|439
1740684000000|2025-02-27 19:20:00|2886.7|2886.2|2885.25|2884.75|2886.85|2886.47|2884.95|2884.45|498
1740684300000|2025-02-27 19:25:00|2885.07|2884.57|2883.55|2883.05|2885.21|2884.77|2883.15|2882.65|656
1740684600000|2025-02-27 19:30:00|2883.52|2883.02|2878.69|2878.19|2883.65|2883.15|2877.77|2877.37|652
1740684900000|2025-02-27 19:35:00|2878.65|2878.15|2880.15|2879.65|2881.37|2880.87|2878.54|2878.04|808
1740685200000|2025-02-27 19:40:00|2880.07|2879.57|2880.52|2880.02|2880.82|2880.32|2877.63|2877.13|669
1740685500000|2025-02-27 19:45:00|2880.6|2880.1|2879.16|2878.66|2880.91|2880.41|2877.37|2876.99|710
1740685800000|2025-02-27 19:50:00|2879.17|2878.67|2879.48|2878.98|2880.44|2879.97|2878.81|2878.31|608
1740686100000|2025-02-27 19:55:00|2879.5|2879|2879.41|2879.11|2880.05|2879.66|2878.45|2878.09|735
1740686400000|2025-02-27 20:00:00|2879.58|2879.08|2878.72|2878.42|2879.67|2879.17|2877.53|2877.03|759
1740686700000|2025-02-27 20:05:00|2878.7|2878.4|2877.28|2876.78|2879.4|2878.94|2876.93|2876.51|718
1740687000000|2025-02-27 20:10:00|2877.26|2876.76|2875.09|2874.59|2877.48|2876.98|2874.81|2874.31|703
1740687300000|2025-02-27 20:15:00|2875.11|2874.61|2875.39|2874.89|2876.32|2875.82|2874.61|2874.11|544
1740687600000|2025-02-27 20:20:00|2875.37|2874.87|2876.26|2875.76|2876.34|2875.84|2873.6|2873.1|666
1740687900000|2025-02-27 20:25:00|2876.13|2875.83|2874.05|2873.75|2876.7|2876.3|2873.56|2873.06|554
1740688200000|2025-02-27 20:30:00|2874.03|2873.73|2874.8|2874.3|2875.65|2875.35|2873.58|2873.08|961
1740688500000|2025-02-27 20:35:00|2874.73|2874.23|2876.55|2876.05|2877.44|2877.07|2874.62|2874.23|714
1740688800000|2025-02-27 20:40:00|2876.54|2876.04|2876.08|2875.58|2876.71|2876.21|2874.99|2874.49|814
1740689100000|2025-02-27 20:45:00|2876.05|2875.55|2875.1|2874.8|2876.54|2876.15|2874.63|2874.27|921
1740689400000|2025-02-27 20:50:00|2874.91|2874.61|2874.7|2874.4|2875.7|2875.38|2873.78|2873.39|804
1740689700000|2025-02-27 20:55:00|2874.8|2874.3|2874.17|2873.87|2874.89|2874.59|2872.9|2872.51|1322
1740690000000|2025-02-27 21:00:00|2874.25|2873.95|2872.7|2872.4|2874.25|2873.95|2871.48|2871.04|496
1740690300000|2025-02-27 21:05:00|2872.77|2872.27|2875.42|2874.92|2875.44|2874.94|2872.02|2871.7|442
1740690600000|2025-02-27 21:10:00|2875.41|2874.91|2875.42|2874.92|2876.64|2876.14|2875.39|2874.89|245
1740690900000|2025-02-27 21:15:00|2875.41|2874.91|2874.81|2874.31|2875.43|2874.93|2874.55|2874.05|186
1740691200000|2025-02-27 21:20:00|2874.84|2874.34|2874.68|2874.38|2875.16|2874.81|2873.99|2873.49|192
1740691500000|2025-02-27 21:25:00|2874.86|2874.36|2876.44|2875.94|2876.89|2876.43|2874.86|2874.36|271
1740691800000|2025-02-27 21:30:00|2876.47|2875.97|2877.32|2877.02|2877.67|2877.17|2876.35|2875.85|230
1740692100000|2025-02-27 21:35:00|2877.28|2876.98|2877.53|2877.03|2878.27|2877.88|2877.25|2876.75|225
1740692400000|2025-02-27 21:40:00|2877.41|2877.11|2877.38|2877.08|2878.05|2877.6|2877.28|2876.93|111
1740692700000|2025-02-27 21:45:00|2877.4|2877.1|2877.5|2877.2|2878.11|2877.61|2876.54|2876.19|158
1740693000000|2025-02-27 21:50:00|2877.53|2877.23|2877.16|2876.86|2877.89|2877.39|2876.91|2876.56|186
1740693300000|2025-02-27 21:55:00|2877.2|2876.9|2877.7|2877.2|2878.15|2877.38|2877.19|2875.6|143
1740697200000|2025-02-27 23:00:00|2878.05|2877.55|2876.95|2876.45|2878.15|2877.65|2876.15|2875.65|105
1740697500000|2025-02-27 23:05:00|2876.9|2876.4|2877.1|2876.6|2877.6|2877.1|2876.8|2876.3|78
1740697800000|2025-02-27 23:10:00|2877.22|2876.72|2878.05|2877.55|2878.1|2877.6|2877|2876.5|49
1740698100000|2025-02-27 23:15:00|2878|2877.5|2877.89|2877.39|2878.75|2878.25|2877.54|2877.04|88
1740698400000|2025-02-27 23:20:00|2877.77|2877.27|2876|2875.5|2878.05|2877.55|2875.91|2875.41|83
1740698700000|2025-02-27 23:25:00|2876.05|2875.55|2875.6|2875.1|2876.65|2876.15|2875.35|2874.85|77
1740699000000|2025-02-27 23:30:00|2875.7|2875.2|2876.3|2875.8|2876.86|2876.36|2875.25|2874.75|83
1740699300000|2025-02-27 23:35:00|2876.25|2875.75|2876.32|2875.82|2876.45|2875.95|2875.82|2875.32|131
1740699600000|2025-02-27 23:40:00|2876.38|2875.88|2876.33|2875.83|2876.7|2876.3|2876.2|2875.7|83
1740699900000|2025-02-27 23:45:00|2876.36|2875.86|2876.17|2875.67|2876.8|2876.3|2875.57|2875.14|101
1740700200000|2025-02-27 23:50:00|2876.2|2875.7|2877.17|2876.67|2877.21|2876.71|2876.06|2875.56|152
1740700500000|2025-02-27 23:55:00|2877.2|2876.7|2876.27|2875.77|2877.2|2876.7|2876.16|2875.66|146
1740700800000|2025-02-28 00:00:00|2876.29|2875.79|2875.9|2875.4|2876.29|2875.79|2875.11|2874.81|196
1740701100000|2025-02-28 00:05:00|2875.95|2875.45|2875.74|2875.24|2876.12|2875.62|2875.58|2875.08|131
1740701400000|2025-02-28 00:10:00|2875.47|2874.97|2875.8|2875.3|2875.94|2875.44|2875.27|2874.77|100
1740701700000|2025-02-28 00:15:00|2875.78|2875.28|2876.69|2876.19|2876.95|2876.49|2875.66|2875.16|121
1740702000000|2025-02-28 00:20:00|2876.79|2876.29|2878.37|2877.87|2878.78|2878.28|2876.79|2876.29|191
1740702300000|2025-02-28 00:25:00|2878.35|2877.85|2879.35|2878.85|2880.1|2879.6|2878.03|2877.53|238
1740702600000|2025-02-28 00:30:00|2879.4|2878.9|2878.92|2878.42|2880.19|2879.69|2878.29|2877.79|191
1740702900000|2025-02-28 00:35:00|2879.01|2878.51|2880.11|2879.61|2880.12|2879.62|2878.75|2878.25|159
1740703200000|2025-02-28 00:40:00|2880.09|2879.59|2878.82|2878.32|2880.6|2880.1|2878.8|2878.3|202
1740703500000|2025-02-28 00:45:00|2878.81|2878.31|2877.66|2877.16|2878.81|2878.31|2877.43|2876.93|160
1740703800000|2025-02-28 00:50:00|2877.63|2877.13|2877.59|2877.09|2877.93|2877.43|2877.29|2876.79|218
1740704100000|2025-02-28 00:55:00|2877.57|2877.07|2877.25|2876.75|2878.51|2878.01|2877.25|2876.75|324
1740704400000|2025-02-28 01:00:00|2877.3|2876.8|2878.96|2878.46|2879.67|2879.17|2877.18|2876.8|603
1740704700000|2025-02-28 01:05:00|2878.86|2878.36|2883.94|2883.44|2884.05|2883.55|2878.86|2878.36|770
1740705000000|2025-02-28 01:10:00|2883.91|2883.41|2879.32|2878.82|2885.44|2884.94|2879.15|2878.65|686
1740705300000|2025-02-28 01:15:00|2879.4|2878.9|2879.5|2879|2880.7|2880.2|2878.65|2878.15|500
1740705600000|2025-02-28 01:20:00|2879.49|2878.99|2879.96|2879.46|2880.77|2880.27|2879.08|2878.58|490
1740705900000|2025-02-28 01:25:00|2879.94|2879.44|2880.98|2880.48|2881.56|2881.19|2879.35|2878.85|563
1740706200000|2025-02-28 01:30:00|2881.03|2880.53|2880|2879.5|2882.48|2881.98|2879.37|2878.87|1030
1740706500000|2025-02-28 01:35:00|2880.05|2879.55|2880.2|2879.7|2880.61|2880.11|2878.59|2878.15|443
1740706800000|2025-02-28 01:40:00|2880.32|2879.82|2879.78|2879.28|2882.1|2881.6|2879.61|2879.28|647
1740707100000|2025-02-28 01:45:00|2879.75|2879.25|2880.81|2880.31|2881.33|2880.9|2879.6|2879.23|634
1740707400000|2025-02-28 01:50:00|2880.83|2880.33|2875.57|2875.07|2880.89|2880.39|2874.97|2874.47|886
1740707700000|2025-02-28 01:55:00|2875.55|2875.05|2875.2|2874.7|2876.19|2875.69|2874.21|2873.71|860
1740708000000|2025-02-28 02:00:00|2875.08|2874.58|2871.22|2870.72|2875.19|2874.69|2871.1|2870.6|1030
1740708300000|2025-02-28 02:05:00|2871.05|2870.55|2874.74|2874.24|2876.22|2875.72|2870.76|2870.26|660
1740708600000|2025-02-28 02:10:00|2874.72|2874.22|2874.66|2874.16|2874.96|2874.46|2872.49|2871.99|648
1740708900000|2025-02-28 02:15:00|2874.59|2874.09|2875.01|2874.51|2875.5|2875|2873.65|2873.15|385
1740709200000|2025-02-28 02:20:00|2874.99|2874.49|2877.8|2877.3|2877.87|2877.37|2874.75|2874.25|663
1740709500000|2025-02-28 02:25:00|2877.7|2877.2|2875.35|2875.05|2878.15|2877.8|2875.35|2874.95|711
1740709800000|2025-02-28 02:30:00|2875.45|2874.95|2875.45|2874.95|2876.9|2876.4|2874.74|2874.24|246
1740710100000|2025-02-28 02:35:00|2875.4|2874.9|2874.76|2874.26|2875.85|2875.35|2874.15|2873.65|429
1740710400000|2025-02-28 02:40:00|2874.68|2874.18|2875.39|2874.89|2876.04|2875.54|2874.21|2873.71|502
1740710700000|2025-02-28 02:45:00|2875.44|2874.94|2876.05|2875.55|2876.65|2876.15|2874.86|2874.36|246
1740711000000|2025-02-28 02:50:00|2875.95|2875.45|2874.33|2873.83|2876.05|2875.55|2874.21|2873.71|196
1740711300000|2025-02-28 02:55:00|2874.06|2873.76|2873.53|2873.03|2874.91|2874.41|2872.89|2872.47|391
1740711600000|2025-02-28 03:00:00|2873.5|2873|2873.32|2872.82|2874.35|2873.99|2873.09|2872.59|356
1740711900000|2025-02-28 03:05:00|2873.27|2872.77|2874.11|2873.61|2876.61|2876.11|2873.11|2872.61|506
1740712200000|2025-02-28 03:10:00|2874.16|2873.66|2874.11|2873.61|2875.61|2875.11|2873.92|2873.42|207
1740712500000|2025-02-28 03:15:00|2874.09|2873.59|2871.9|2871.4|2874.28|2873.78|2871.55|2871.05|444
1740712800000|2025-02-28 03:20:00|2871.85|2871.35|2869.3|2868.8|2872.21|2871.91|2868.23|2867.73|881
1740713100000|2025-02-28 03:25:00|2869.31|2868.81|2868.68|2868.18|2870.01|2869.51|2868.43|2867.93|493
1740713400000|2025-02-28 03:30:00|2868.69|2868.19|2868.99|2868.49|2869.89|2869.4|2868.17|2867.72|486
1740713700000|2025-02-28 03:35:00|2868.95|2868.45|2868.52|2868.02|2869.96|2869.46|2867.9|2867.45|525
1740714000000|2025-02-28 03:40:00|2868.5|2868|2864.15|2863.65|2868.98|2868.49|2864.05|2863.55|641
1740714300000|2025-02-28 03:45:00|2864.04|2863.54|2866.28|2865.78|2866.4|2865.9|2864.04|2863.54|501
1740714600000|2025-02-28 03:50:00|2866.27|2865.77|2866.45|2865.95|2866.99|2866.49|2865.24|2864.94|421
1740714900000|2025-02-28 03:55:00|2866.68|2866.18|2866.06|2865.56|2867.06|2866.56|2865.9|2865.4|288
1740715200000|2025-02-28 04:00:00|2866.05|2865.55|2862.85|2862.55|2866.3|2865.9|2860.95|2860.65|615
1740715500000|2025-02-28 04:05:00|2863.02|2862.72|2860.48|2859.98|2863.43|2863.08|2860.09|2859.59|478
1740715800000|2025-02-28 04:10:00|2860.46|2859.96|2863.97|2863.47|2865.39|2864.89|2859.52|2859.17|614
1740716100000|2025-02-28 04:15:00|2863.84|2863.34|2859.43|2859.13|2863.84|2863.34|2858.17|2857.67|685
1740716400000|2025-02-28 04:20:00|2859.47|2859.17|2860.65|2860.15|2861.27|2860.77|2856.95|2856.65|596
1740716700000|2025-02-28 04:25:00|2860.81|2860.31|2860.01|2859.51|2860.86|2860.42|2859.31|2858.81|309
1740717000000|2025-02-28 04:30:00|2859.98|2859.48|2859.78|2859.28|2860.5|2860|2859.43|2858.93|218
1740717300000|2025-02-28 04:35:00|2859.77|2859.27|2860.68|2860.18|2860.77|2860.27|2858.92|2858.42|269
1740717600000|2025-02-28 04:40:00|2860.64|2860.14|2863.35|2862.85|2863.96|2863.52|2860.6|2860.1|524
1740717900000|2025-02-28 04:45:00|2863.3|2862.8|2864.85|2864.35|2865.12|2864.62|2863.13|2862.63|503
1740718200000|2025-02-28 04:50:00|2865|2864.5|2865.06|2864.56|2865.23|2864.93|2863.61|2863.11|311
1740718500000|2025-02-28 04:55:00|2865.07|2864.57|2863.75|2863.45|2865.42|2864.92|2863.75|2863.35|322
1740718800000|2025-02-28 05:00:00|2863.7|2863.4|2863.05|2862.75|2864.41|2863.91|2863.03|2862.63|393
1740719100000|2025-02-28 05:05:00|2863.06|2862.76|2864.02|2863.72|2864.2|2863.85|2862.64|2862.16|369
1740719400000|2025-02-28 05:10:00|2863.95|2863.65|2864.14|2863.84|2865.25|2864.95|2863.02|2862.52|466
1740719700000|2025-02-28 05:15:00|2864.19|2863.89|2865.07|2864.57|2866.34|2865.84|2863.56|2863.1|831
1740720000000|2025-02-28 05:20:00|2865.05|2864.55|2864.61|2864.11|2865.12|2864.62|2864.31|2863.81|431
1740720300000|2025-02-28 05:25:00|2864.63|2864.13|2863.64|2863.14|2864.77|2864.28|2863.59|2863.1|329
1740720600000|2025-02-28 05:30:00|2863.7|2863.2|2863.84|2863.34|2864.79|2864.29|2862.42|2862.12|607
1740720900000|2025-02-28 05:35:00|2864.02|2863.52|2862.23|2861.73|2864.42|2863.92|2862.08|2861.68|456
1740721200000|2025-02-28 05:40:00|2862.18|2861.68|2864.56|2864.06|2864.77|2864.27|2862.05|2861.55|377
1740721500000|2025-02-28 05:45:00|2864.55|2864.05|2864.33|2863.83|2864.85|2864.35|2863.22|2862.72|464
1740721800000|2025-02-28 05:50:00|2864.34|2863.84|2866.18|2865.68|2867.21|2866.76|2863.94|2863.44|502
1740722100000|2025-02-28 05:55:00|2866.25|2865.75|2864.48|2863.98|2866.52|2866.22|2864.34|2863.84|454
1740722400000|2025-02-28 06:00:00|2864.68|2864.18|2864.15|2863.65|2865|2864.7|2863.88|2863.45|429
1740722700000|2025-02-28 06:05:00|2863.92|2863.62|2863.35|2862.85|2864.06|2863.67|2862.67|2862.17|750
1740723000000|2025-02-28 06:10:00|2863.39|2862.89|2863.47|2862.97|2863.73|2863.23|2862.07|2861.57|409
1740723300000|2025-02-28 06:15:00|2863.49|2862.99|2864.37|2863.87|2865.5|2865.05|2863.44|2862.94|426
1740723600000|2025-02-28 06:20:00|2864.36|2863.86|2865.35|2864.85|2866.18|2865.75|2864.1|2863.6|448
1740723900000|2025-02-28 06:25:00|2865.22|2864.72|2866.04|2865.54|2866.95|2866.52|2864.81|2864.31|618
1740724200000|2025-02-28 06:30:00|2866.03|2865.53|2865.01|2864.51|2866.21|2865.71|2863.87|2863.37|721
1740724500000|2025-02-28 06:35:00|2865.02|2864.52|2864.58|2864.08|2865.12|2864.62|2863.69|2863.19|611
1740724800000|2025-02-28 06:40:00|2864.56|2864.06|2864.45|2863.95|2865.16|2864.66|2864.39|2863.89|379
1740725100000|2025-02-28 06:45:00|2864.46|2863.96|2864.46|2863.96|2865.24|2864.74|2863.45|2862.95|444
1740725400000|2025-02-28 06:50:00|2864.5|2864|2863.96|2863.66|2865.01|2864.51|2863.94|2863.44|393
1740725700000|2025-02-28 06:55:00|2863.95|2863.65|2863.91|2863.41|2864.69|2864.19|2863.69|2863.19|393
1740726000000|2025-02-28 07:00:00|2863.88|2863.38|2865.39|2864.89|2865.46|2865.01|2863.51|2863.01|510
1740726300000|2025-02-28 07:05:00|2865.42|2864.92|2864.56|2864.06|2865.53|2865.03|2862.75|2862.25|578
1740726600000|2025-02-28 07:10:00|2864.6|2864.1|2863.26|2862.76|2865.13|2864.78|2863.25|2862.75|480
1740726900000|2025-02-28 07:15:00|2863.25|2862.75|2862.05|2861.55|2863.48|2863.04|2861.72|2861.22|756
1740727200000|2025-02-28 07:20:00|2862.04|2861.54|2859.06|2858.56|2862.25|2861.75|2858.92|2858.42|859
1740727500000|2025-02-28 07:25:00|2859.15|2858.65|2859.44|2858.94|2859.48|2858.98|2857.67|2857.17|570
1740727800000|2025-02-28 07:30:00|2859.45|2858.95|2859.62|2859.12|2861.67|2861.17|2858.93|2858.43|426
1740728100000|2025-02-28 07:35:00|2859.61|2859.11|2860.45|2859.95|2860.8|2860.3|2859.17|2858.67|470
1740728400000|2025-02-28 07:40:00|2860.46|2859.96|2859.66|2859.16|2861.5|2861.1|2859.18|2858.68|715
1740728700000|2025-02-28 07:45:00|2859.96|2859.46|2860.38|2859.88|2860.38|2860.08|2858.52|2858.06|660
1740729000000|2025-02-28 07:50:00|2860.39|2859.89|2860.18|2859.68|2861.3|2860.83|2859.06|2858.71|657
1740729300000|2025-02-28 07:55:00|2860.17|2859.67|2859.03|2858.53|2861.23|2860.73|2858.91|2858.41|290
1740729600000|2025-02-28 08:00:00|2858.84|2858.34|2858.23|2857.73|2859.26|2858.96|2856.91|2856.45|620
1740729900000|2025-02-28 08:05:00|2858.26|2857.76|2859.51|2859.01|2860.62|2860.12|2858.21|2857.71|632
1740730200000|2025-02-28 08:10:00|2859.52|2859.02|2857.58|2857.08|2859.68|2859.18|2857.53|2857.03|595
1740730500000|2025-02-28 08:15:00|2857.63|2857.13|2854.87|2854.37|2857.63|2857.13|2854.3|2853.81|849
1740730800000|2025-02-28 08:20:00|2854.8|2854.3|2855.36|2854.86|2855.54|2855.1|2853.96|2853.46|600
1740731100000|2025-02-28 08:25:00|2855.32|2854.82|2855.76|2855.26|2856.21|2855.91|2854.69|2854.19|594
1740731400000|2025-02-28 08:30:00|2855.63|2855.33|2856.01|2855.51|2856.66|2856.36|2855.15|2854.67|558
1740731700000|2025-02-28 08:35:00|2856|2855.5|2855.98|2855.48|2857.53|2857.23|2855.6|2855.13|514
1740732000000|2025-02-28 08:40:00|2855.97|2855.47|2852.57|2852.07|2856|2855.6|2852.27|2851.97|792
1740732300000|2025-02-28 08:45:00|2852.55|2852.05|2852.44|2851.94|2855.36|2854.86|2851.35|2850.85|759
1740732600000|2025-02-28 08:50:00|2852.28|2851.78|2856.07|2855.57|2856.14|2855.65|2852.22|2851.72|528
1740732900000|2025-02-28 08:55:00|2856.06|2855.56|2856.39|2855.89|2857.78|2857.28|2855.12|2854.62|359
1740733200000|2025-02-28 09:00:00|2856.28|2855.78|2858.08|2857.58|2858.47|2858|2856.28|2855.78|747
1740733500000|2025-02-28 09:05:00|2858.05|2857.55|2860.88|2860.38|2861.46|2860.97|2857.74|2857.33|660
1740733800000|2025-02-28 09:10:00|2860.92|2860.42|2860.54|2860.04|2861.42|2860.92|2859.3|2858.8|611
1740734100000|2025-02-28 09:15:00|2860.56|2860.06|2861.99|2861.49|2862.83|2862.4|2860.56|2860.06|474
1740734400000|2025-02-28 09:20:00|2862.04|2861.54|2863.09|2862.59|2863.82|2863.32|2861.46|2860.96|476
1740734700000|2025-02-28 09:25:00|2863.08|2862.58|2862.57|2862.07|2864.49|2863.99|2862.47|2862.05|360
1740735000000|2025-02-28 09:30:00|2862.42|2862.12|2862.83|2862.33|2864.28|2863.78|2861.27|2860.94|674
1740735300000|2025-02-28 09:35:00|2862.8|2862.3|2862.01|2861.51|2863.87|2863.37|2862.01|2861.51|376
1740735600000|2025-02-28 09:40:00|2862.04|2861.54|2861.51|2861.01|2862.25|2861.8|2860.59|2860.25|395
1740735900000|2025-02-28 09:45:00|2861.32|2860.82|2861.61|2861.11|2861.77|2861.27|2859.9|2859.4|380
1740736200000|2025-02-28 09:50:00|2861.62|2861.12|2862.28|2861.78|2863.57|2863.07|2861.61|2861.11|278
1740736500000|2025-02-28 09:55:00|2862.27|2861.77|2862.73|2862.23|2863.28|2862.78|2861.77|2861.27|312
1740736800000|2025-02-28 10:00:00|2862.75|2862.25|2862.18|2861.68|2862.75|2862.26|2861.23|2860.73|410
1740737100000|2025-02-28 10:05:00|2862.22|2861.72|2863.42|2862.92|2864.76|2864.36|2862.22|2861.72|250
1740737400000|2025-02-28 10:10:00|2863.37|2862.87|2862.59|2862.09|2863.44|2862.94|2862.27|2861.77|352
1740737700000|2025-02-28 10:15:00|2862.58|2862.08|2862.57|2862.07|2863.51|2863.02|2861.78|2861.4|305
1740738000000|2025-02-28 10:20:00|2862.58|2862.08|2862.44|2861.94|2862.94|2862.52|2861.51|2861.21|212
1740738300000|2025-02-28 10:25:00|2862.65|2862.15|2861.67|2861.17|2862.65|2862.15|2861.28|2860.78|409
1740738600000|2025-02-28 10:30:00|2861.66|2861.16|2862.94|2862.44|2863.07|2862.69|2860.94|2860.58|473
1740738900000|2025-02-28 10:35:00|2862.99|2862.49|2863.87|2863.37|2863.99|2863.68|2862.31|2862.01|317
1740739200000|2025-02-28 10:40:00|2863.91|2863.41|2864.21|2863.71|2864.29|2863.89|2863.4|2863|131
1740739500000|2025-02-28 10:45:00|2864.19|2863.69|2864.57|2864.07|2865.07|2864.71|2864.11|2863.61|327
1740739800000|2025-02-28 10:50:00|2864.58|2864.08|2863.79|2863.29|2864.6|2864.1|2863.23|2862.83|160
1740740100000|2025-02-28 10:55:00|2863.93|2863.43|2863.09|2862.59|2864.36|2863.86|2862.38|2861.88|382
1740740400000|2025-02-28 11:00:00|2863.08|2862.58|2863.28|2862.78|2863.98|2863.48|2863.08|2862.58|179
1740740700000|2025-02-28 11:05:00|2863.3|2862.8|2862.88|2862.38|2864.18|2863.71|2862.75|2862.37|224
1740741000000|2025-02-28 11:10:00|2862.99|2862.49|2862.96|2862.46|2863.5|2863|2861.77|2861.43|306
1740741300000|2025-02-28 11:15:00|2862.95|2862.45|2860.51|2860.01|2863.2|2862.7|2860.5|2860|335
1740741600000|2025-02-28 11:20:00|2860.47|2859.97|2862.48|2861.98|2862.92|2862.42|2859.3|2858.8|448
1740741900000|2025-02-28 11:25:00|2862.53|2862.03|2861.88|2861.38|2862.93|2862.43|2861.83|2861.33|274
1740742200000|2025-02-28 11:30:00|2861.81|2861.31|2861.79|2861.29|2862.43|2861.93|2861.14|2860.84|176
1740742500000|2025-02-28 11:35:00|2861.7|2861.2|2861.65|2861.15|2862.16|2861.66|2860.85|2860.35|272
1740742800000|2025-02-28 11:40:00|2861.75|2861.25|2861.99|2861.49|2862.6|2862.1|2861.71|2861.21|112
1740743100000|2025-02-28 11:45:00|2862.2|2861.9|2861.05|2860.55|2862.38|2861.99|2860.7|2860.2|176
1740743400000|2025-02-28 11:50:00|2861.04|2860.54|2861.32|2860.82|2861.38|2860.88|2860.23|2859.73|438
1740743700000|2025-02-28 11:55:00|2861.34|2860.84|2862.56|2862.06|2863.25|2862.89|2861.19|2860.69|486
1740744000000|2025-02-28 12:00:00|2862.66|2862.16|2864.63|2864.13|2865.21|2864.87|2862.45|2861.95|757
1740744300000|2025-02-28 12:05:00|2864.61|2864.11|2864.83|2864.33|2865.18|2864.75|2863.98|2863.48|414
1740744600000|2025-02-28 12:10:00|2864.84|2864.34|2862.95|2862.45|2864.84|2864.34|2861.43|2860.93|423
1740744900000|2025-02-28 12:15:00|2862.85|2862.35|2863.69|2863.19|2863.96|2863.59|2862.81|2862.31|319
1740745200000|2025-02-28 12:20:00|2863.74|2863.24|2862.93|2862.43|2864.58|2864.08|2862.67|2862.17|273
1740745500000|2025-02-28 12:25:00|2863.01|2862.51|2863.29|2862.79|2864.27|2863.77|2862.7|2862.2|296
1740745800000|2025-02-28 12:30:00|2863.34|2862.84|2861.08|2860.58|2863.34|2862.84|2860.61|2860.11|362
1740746100000|2025-02-28 12:35:00|2861.05|2860.55|2859.1|2858.6|2861.11|2860.61|2858.29|2857.87|648
1740746400000|2025-02-28 12:40:00|2859.28|2858.78|2856.71|2856.21|2860.13|2859.63|2856.59|2856.14|623
1740746700000|2025-02-28 12:45:00|2856.68|2856.18|2858.04|2857.54|2858.4|2857.9|2856.68|2856.18|474
1740747000000|2025-02-28 12:50:00|2858.03|2857.53|2855.26|2854.96|2858.35|2857.85|2854.7|2854.2|362
1740747300000|2025-02-28 12:55:00|2855.29|2854.99|2856.73|2856.23|2856.83|2856.46|2855.08|2854.69|443
1740747600000|2025-02-28 13:00:00|2856.82|2856.32|2857.99|2857.49|2860.31|2860.01|2856.62|2856.32|948
1740747900000|2025-02-28 13:05:00|2857.98|2857.48|2859.9|2859.4|2860.9|2860.4|2857.52|2857.02|583
1740748200000|2025-02-28 13:10:00|2859.92|2859.42|2861.38|2861.08|2861.45|2861.08|2858.31|2857.81|629
1740748500000|2025-02-28 13:15:00|2861.33|2861.03|2860.5|2860|2862.55|2862.24|2859.66|2859.16|624
1740748800000|2025-02-28 13:20:00|2860.17|2859.87|2857.15|2856.65|2860.3|2859.87|2856.13|2855.74|729
1740749100000|2025-02-28 13:25:00|2857.01|2856.51|2857.84|2857.34|2857.87|2857.37|2854.27|2853.95|916
1740749400000|2025-02-28 13:30:00|2861.71|2856.71|2856.29|2855.79|2861.71|2858.65|2852.96|2852.46|847
1740749700000|2025-02-28 13:35:00|2856.22|2855.72|2855.93|2855.43|2858.62|2858.32|2854.61|2854.11|1021
1740750000000|2025-02-28 13:40:00|2855.88|2855.38|2856.24|2855.74|2858.06|2857.56|2854.18|2853.69|890
1740750300000|2025-02-28 13:45:00|2856.35|2855.85|2854|2853.7|2857.1|2856.6|2853.76|2853.26|605
1740750600000|2025-02-28 13:50:00|2854.2|2853.9|2852.06|2851.56|2854.88|2854.39|2851.35|2851.05|636
1740750900000|2025-02-28 13:55:00|2852.04|2851.54|2848.9|2848.4|2853.62|2853.23|2848.62|2848.24|821
1740751200000|2025-02-28 14:00:00|2848.96|2848.46|2846.02|2845.52|2850.36|2849.86|2845.73|2845.26|1015
1740751500000|2025-02-28 14:05:00|2846.08|2845.58|2845.57|2845.07|2846.88|2846.38|2842.6|2842.1|936
1740751800000|2025-02-28 14:10:00|2845.58|2845.08|2846.64|2846.14|2848.79|2848.44|2845.58|2845.08|832
1740752100000|2025-02-28 14:15:00|2846.59|2846.09|2850.37|2849.87|2851.51|2851.01|2846|2845.6|828
1740752400000|2025-02-28 14:20:00|2851.08|2850.58|2849.11|2848.61|2852.06|2851.62|2848.4|2847.9|767
1740752700000|2025-02-28 14:25:00|2849.14|2848.64|2847.1|2846.6|2849.16|2848.66|2846.06|2845.56|670
1740753000000|2025-02-28 14:30:00|2847|2846.5|2844.36|2843.86|2847.49|2846.99|2843.28|2842.9|1142
1740753300000|2025-02-28 14:35:00|2844.38|2843.88|2843.35|2842.85|2845.93|2845.43|2842.01|2841.51|1332
1740753600000|2025-02-28 14:40:00|2843.2|2842.7|2839.15|2838.65|2843.33|2842.89|2838.03|2837.48|1138
1740753900000|2025-02-28 14:45:00|2839.05|2838.55|2837.89|2837.39|2841.17|2840.67|2836.58|2836.08|1103
1740754200000|2025-02-28 14:50:00|2837.7|2837.2|2836.07|2835.57|2839.13|2838.83|2836.05|2835.55|1129
1740754500000|2025-02-28 14:55:00|2836.14|2835.64|2834.25|2833.75|2837.11|2836.61|2833.68|2833.26|1101
1740754800000|2025-02-28 15:00:00|2834.12|2833.62|2835.88|2835.38|2836.96|2836.66|2832.76|2832.36|1215
1740755100000|2025-02-28 15:05:00|2835.97|2835.47|2838.27|2837.77|2839.1|2838.6|2834.2|2833.9|1263
1740755400000|2025-02-28 15:10:00|2838.31|2837.81|2839.52|2839.02|2842.6|2842.1|2837.68|2837.18|1200
1740755700000|2025-02-28 15:15:00|2839.53|2839.03|2839.71|2839.21|2841.06|2840.56|2838.68|2838.3|1016
1740756000000|2025-02-28 15:20:00|2839.62|2839.12|2839.9|2839.4|2841.81|2841.31|2839.18|2838.68|877
1740756300000|2025-02-28 15:25:00|2840|2839.5|2842.62|2842.12|2843.08|2842.58|2839.5|2839|983
1740756600000|2025-02-28 15:30:00|2842.6|2842.1|2844.36|2843.86|2845.47|2845.17|2841.52|2841.02|1123
1740756900000|2025-02-28 15:35:00|2844.24|2843.94|2840.73|2840.23|2844.46|2844.09|2839.58|2839.08|1011
1740757200000|2025-02-28 15:40:00|2840.72|2840.22|2842.17|2841.67|2842.63|2842.33|2839.81|2839.49|874
1740757500000|2025-02-28 15:45:00|2842.15|2841.65|2845.3|2845|2845.43|2845.03|2840.57|2840.07|1000
1740757800000|2025-02-28 15:50:00|2845.54|2845.04|2849.08|2848.78|2850.5|2850|2845.25|2844.75|875
1740758100000|2025-02-28 15:55:00|2848.94|2848.64|2850.45|2849.95|2850.85|2850.48|2848.7|2848.28|1043
1740758400000|2025-02-28 16:00:00|2850.5|2850|2851.93|2851.43|2852.06|2851.56|2849.16|2848.83|1185
1740758700000|2025-02-28 16:05:00|2851.91|2851.41|2852.72|2852.22|2854.32|2853.86|2851.63|2851.13|1162
1740759000000|2025-02-28 16:10:00|2852.82|2852.32|2852.09|2851.59|2854.23|2853.75|2851.16|2850.85|1119
1740759300000|2025-02-28 16:15:00|2852.12|2851.62|2849.55|2849.05|2852.17|2851.67|2849.07|2848.69|1019
1740759600000|2025-02-28 16:20:00|2849.46|2848.96|2849.81|2849.31|2851.12|2850.72|2849.19|2848.69|808
1740759900000|2025-02-28 16:25:00|2849.74|2849.24|2848.69|2848.39|2850.44|2849.94|2847.92|2847.42|927
1740760200000|2025-02-28 16:30:00|2848.74|2848.44|2849.11|2848.61|2850.11|2849.61|2847.99|2847.49|814
1740760500000|2025-02-28 16:35:00|2849.07|2848.57|2851.18|2850.68|2852.04|2851.63|2848.72|2848.22|895
1740760800000|2025-02-28 16:40:00|2851.17|2850.67|2848.23|2847.73|2851.52|2851.02|2847.92|2847.57|594
1740761100000|2025-02-28 16:45:00|2848.22|2847.72|2848.7|2848.2|2850.12|2849.69|2846.58|2846.08|704
1740761400000|2025-02-28 16:50:00|2848.65|2848.15|2849.59|2849.09|2850.05|2849.61|2846.87|2846.37|500
1740761700000|2025-02-28 16:55:00|2849.61|2849.11|2849.16|2848.66|2851.05|2850.55|2848.46|2847.96|618
1740762000000|2025-02-28 17:00:00|2849.04|2848.54|2851.18|2850.68|2851.52|2851.15|2848.36|2848.06|742
1740762300000|2025-02-28 17:05:00|2850.73|2850.23|2849.19|2848.69|2851.89|2851.39|2848.64|2848.33|636
1740762600000|2025-02-28 17:10:00|2849.01|2848.51|2848.81|2848.31|2849.97|2849.67|2847.74|2847.44|586
1740762900000|2025-02-28 17:15:00|2848.53|2848.03|2848.13|2847.63|2849.12|2848.82|2847.39|2847.09|553
1740763200000|2025-02-28 17:20:00|2848.12|2847.62|2847.18|2846.68|2848.23|2847.73|2846.8|2846.5|794
1740763500000|2025-02-28 17:25:00|2847.01|2846.71|2847.18|2846.88|2848.18|2847.85|2846.23|2845.93|873
1740763800000|2025-02-28 17:30:00|2847|2846.7|2846.1|2845.6|2847.5|2847.16|2845.05|2844.75|745
1740764100000|2025-02-28 17:35:00|2846.13|2845.63|2846.86|2846.36|2847.41|2846.91|2845.44|2845.01|629
1740764400000|2025-02-28 17:40:00|2846.81|2846.31|2845.55|2845.05|2847.05|2846.55|2845.4|2844.9|694
1740764700000|2025-02-28 17:45:00|2845.39|2844.89|2845.1|2844.6|2847.02|2846.52|2844.93|2844.43|842
1740765000000|2025-02-28 17:50:00|2845.14|2844.64|2845.13|2844.83|2846.26|2845.76|2844.93|2844.43|697
1740765300000|2025-02-28 17:55:00|2845.16|2844.86|2845.46|2844.96|2846.23|2845.85|2844.77|2844.37|757
1740765600000|2025-02-28 18:00:00|2845.41|2844.91|2844.35|2843.85|2846.54|2846.15|2844.01|2843.51|862
1740765900000|2025-02-28 18:05:00|2844.28|2843.78|2843.57|2843.07|2845.22|2844.72|2843.39|2842.89|567
1740766200000|2025-02-28 18:10:00|2843.37|2842.87|2843.39|2842.89|2844.27|2843.77|2842.47|2841.97|570
1740766500000|2025-02-28 18:15:00|2843.43|2842.93|2845.96|2845.46|2847.3|2846.8|2841.4|2841.03|850
1740766800000|2025-02-28 18:20:00|2845.95|2845.45|2843.79|2843.29|2847.24|2846.85|2843.21|2842.81|670
1740767100000|2025-02-28 18:25:00|2843.76|2843.26|2839.74|2839.24|2844.91|2844.41|2838.35|2837.85|1305
1740767400000|2025-02-28 18:30:00|2840.02|2839.52|2843.55|2843.05|2843.6|2843.19|2839.81|2839.37|887
1740767700000|2025-02-28 18:35:00|2843.59|2843.09|2845.9|2845.4|2846.56|2846.06|2843.32|2842.94|730
1740768000000|2025-02-28 18:40:00|2845.89|2845.39|2846.49|2845.99|2847.33|2846.83|2845.6|2845.3|614
1740768300000|2025-02-28 18:45:00|2846.52|2846.02|2848.16|2847.66|2848.16|2847.66|2845.6|2845.29|782
1740768600000|2025-02-28 18:50:00|2848.12|2847.62|2847.29|2846.79|2848.19|2847.69|2845.98|2845.62|754
1740768900000|2025-02-28 18:55:00|2847.26|2846.76|2845.65|2845.15|2847.27|2846.77|2845.28|2844.93|780
1740769200000|2025-02-28 19:00:00|2845.77|2845.27|2845.31|2844.81|2846.57|2846.2|2845.11|2844.61|901
1740769500000|2025-02-28 19:05:00|2845.27|2844.77|2846.34|2845.84|2847.37|2846.87|2845.2|2844.7|802
1740769800000|2025-02-28 19:10:00|2846.32|2845.82|2847.59|2847.09|2847.86|2847.36|2845.66|2845.16|483
1740770100000|2025-02-28 19:15:00|2847.32|2847.02|2846.15|2845.65|2848.75|2848.25|2845.13|2844.78|628
1740770400000|2025-02-28 19:20:00|2846.17|2845.67|2845.62|2845.12|2846.17|2845.67|2844.35|2843.85|697
1740770700000|2025-02-28 19:25:00|2845.87|2845.37|2845.91|2845.41|2846.33|2845.87|2845.29|2844.91|476
1740771000000|2025-02-28 19:30:00|2845.92|2845.42|2845.92|2845.42|2846.46|2846.09|2845.27|2844.92|500
1740771300000|2025-02-28 19:35:00|2845.91|2845.41|2849.03|2848.53|2849.46|2849.09|2845.69|2845.19|750
1740771600000|2025-02-28 19:40:00|2848.99|2848.49|2848.35|2847.85|2849.29|2848.79|2847.93|2847.43|534
1740771900000|2025-02-28 19:45:00|2848.18|2847.68|2848.73|2848.23|2848.97|2848.63|2847.84|2847.36|636
1740772200000|2025-02-28 19:50:00|2848.74|2848.24|2850.79|2850.29|2851.32|2850.89|2848.57|2848.07|560
1740772500000|2025-02-28 19:55:00|2850.81|2850.31|2849.86|2849.56|2851.23|2850.75|2849.15|2848.83|884
1740772800000|2025-02-28 20:00:00|2849.83|2849.53|2851.12|2850.82|2851.27|2850.89|2849.39|2849.05|841
1740773100000|2025-02-28 20:05:00|2851.13|2850.83|2852.61|2852.31|2852.65|2852.35|2851.05|2850.66|842
1740773400000|2025-02-28 20:10:00|2852.65|2852.35|2853.9|2853.4|2854.56|2854.06|2852.03|2851.73|718
1740773700000|2025-02-28 20:15:00|2853.92|2853.42|2852.74|2852.44|2854.23|2853.73|2852.5|2852.08|599
1740774000000|2025-02-28 20:20:00|2852.62|2852.32|2851.45|2850.95|2852.72|2852.32|2850.79|2850.29|714
1740774300000|2025-02-28 20:25:00|2851.47|2850.97|2850.86|2850.36|2851.69|2851.32|2850.43|2850.13|694
1740774600000|2025-02-28 20:30:00|2850.75|2850.45|2848.96|2848.66|2851.68|2851.38|2848.91|2848.51|679
1740774900000|2025-02-28 20:35:00|2848.93|2848.63|2849.34|2848.84|2849.88|2849.38|2848|2847.55|821
1740775200000|2025-02-28 20:40:00|2849.38|2848.88|2850.31|2850.01|2850.43|2850.13|2849.24|2848.74|667
1740775500000|2025-02-28 20:45:00|2850.45|2850.15|2852.14|2851.64|2852.27|2851.9|2849.62|2849.26|827
1740775800000|2025-02-28 20:50:00|2852.09|2851.79|2853.48|2853.18|2853.7|2853.37|2852.09|2851.79|801
1740776100000|2025-02-28 20:55:00|2853.58|2853.28|2854.91|2854.61|2855.24|2854.93|2852.49|2852.19|1164
1740776400000|2025-02-28 21:00:00|2854.85|2854.55|2854.66|2854.36|2855.76|2855.46|2854.63|2854.16|672
1740776700000|2025-02-28 21:05:00|2854.76|2854.26|2854.52|2854.22|2855.05|2854.75|2853.66|2853.36|339
1740777000000|2025-02-28 21:10:00|2854.49|2854.19|2855.11|2854.61|2855.52|2855.22|2854.49|2854.19|282
1740777300000|2025-02-28 21:15:00|2855.08|2854.78|2858.02|2857.52|2858.26|2857.76|2854.98|2854.58|377
1740777600000|2025-02-28 21:20:00|2857.94|2857.44|2857.62|2857.12|2858.38|2857.93|2857.5|2857|327
1740777900000|2025-02-28 21:25:00|2857.71|2857.21|2857.41|2856.91|2857.84|2857.34|2856.9|2856.4|320
1740778200000|2025-02-28 21:30:00|2857.25|2856.75|2857.82|2857.32|2857.9|2857.45|2857.01|2856.51|211
1740778500000|2025-02-28 21:35:00|2857.79|2857.29|2858.32|2857.82|2858.65|2858.15|2857.57|2857.07|162
1740778800000|2025-02-28 21:40:00|2858.46|2857.96|2858.09|2857.59|2858.6|2858.1|2857.83|2857.33|169
1740779100000|2025-02-28 21:45:00|2858.25|2857.75|2858.94|2858.44|2859.31|2858.81|2857.78|2857.28|235
1740779400000|2025-02-28 21:50:00|2858.98|2858.48|2859.51|2859.21|2859.8|2859.37|2858.84|2858.34|265
1740779700000|2025-02-28 21:55:00|2859.78|2859.28|2857.85|2857.35|2859.94|2859.63|2857.54|2857.1|344
1740956400000|2025-03-02 23:00:00|2862.95|2862.45|2873.9|2873.4|2876.81|2874.2|2862.95|2862.15|832
1740956700000|2025-03-02 23:05:00|2873.8|2873.5|2874.15|2873.65|2874.29|2873.96|2869.43|2867.95|717
1740957000000|2025-03-02 23:10:00|2874.09|2873.59|2873|2872.5|2877.3|2876.8|2872.01|2871.51|576
1740957300000|2025-03-02 23:15:00|2872.85|2872.35|2874.18|2873.68|2874.2|2873.7|2871.16|2870.05|385
1740957600000|2025-03-02 23:20:00|2874.25|2873.75|2870.61|2870.11|2874.47|2873.97|2870.37|2869.87|414
1740957900000|2025-03-02 23:25:00|2870.63|2870.13|2871.45|2870.95|2872.4|2871.9|2870.21|2869.71|275
1740958200000|2025-03-02 23:30:00|2871.3|2870.8|2872.41|2871.91|2872.41|2871.91|2870.03|2869.53|249
1740958500000|2025-03-02 23:35:00|2872.36|2871.86|2872.23|2871.73|2872.95|2872.45|2871.55|2871.05|185
1740958800000|2025-03-02 23:40:00|2872.43|2871.93|2871.81|2871.31|2873.17|2872.67|2871.1|2870.6|334
1740959100000|2025-03-02 23:45:00|2871.8|2871.3|2865.43|2864.93|2872.45|2872.13|2864.76|2864.45|572
1740959400000|2025-03-02 23:50:00|2865.23|2864.73|2867.8|2867.3|2868.04|2867.54|2864.93|2864.59|259
1740959700000|2025-03-02 23:55:00|2868.02|2867.52|2871.48|2870.98|2871.81|2871.31|2867.47|2866.94|265
1740960000000|2025-03-03 00:00:00|2871.43|2870.93|2869.65|2869.15|2871.94|2871.59|2868.4|2868.1|347
1740960300000|2025-03-03 00:05:00|2870.27|2869.77|2868.7|2868.2|2870.27|2869.77|2866.8|2866.3|262
1740960600000|2025-03-03 00:10:00|2868.73|2868.23|2870.27|2869.77|2870.31|2869.81|2868.64|2868.14|319
1740960900000|2025-03-03 00:15:00|2870.26|2869.76|2871.01|2870.51|2871.31|2870.81|2869.4|2868.9|513
1740961200000|2025-03-03 00:20:00|2870.92|2870.42|2869.37|2868.87|2870.92|2870.42|2868.27|2867.77|207
1740961500000|2025-03-03 00:25:00|2869.48|2868.98|2870.16|2869.66|2870.7|2870.2|2868.47|2867.97|233
1740961800000|2025-03-03 00:30:00|2870.19|2869.69|2868.25|2867.75|2870.74|2870.24|2868.01|2867.51|291
1740962100000|2025-03-03 00:35:00|2868.1|2867.6|2867.99|2867.69|2869.85|2869.35|2867.75|2867.25|270
1740962400000|2025-03-03 00:40:00|2868.12|2867.62|2869.01|2868.51|2870.2|2869.7|2868.03|2867.53|204
1740962700000|2025-03-03 00:45:00|2869.06|2868.56|2868.25|2867.75|2869.69|2869.19|2868.11|2867.61|187
1740963000000|2025-03-03 00:50:00|2868.32|2867.82|2868.25|2867.75|2868.85|2868.35|2866.97|2866.47|216
1740963300000|2025-03-03 00:55:00|2868.35|2867.85|2866.24|2865.74|2868.65|2868.15|2865.62|2865.12|311
1740963600000|2025-03-03 01:00:00|2866.13|2865.63|2868.45|2867.95|2869.26|2868.76|2864.67|2864.17|1094
1740963900000|2025-03-03 01:05:00|2868.4|2867.9|2867.07|2866.57|2869.21|2868.71|2867.07|2866.57|789
1740964200000|2025-03-03 01:10:00|2867.01|2866.51|2868.43|2867.93|2869.5|2869|2866.65|2866.33|675
1740964500000|2025-03-03 01:15:00|2868.56|2868.06|2869.23|2868.73|2869.78|2869.28|2866.56|2866.06|601
1740964800000|2025-03-03 01:20:00|2869.3|2868.8|2869.55|2869.05|2870.3|2869.8|2868.45|2868.05|380
1740965100000|2025-03-03 01:25:00|2869.64|2869.14|2871.25|2870.75|2871.35|2870.85|2868.05|2867.55|542
1740965400000|2025-03-03 01:30:00|2871.45|2870.95|2871.09|2870.59|2872.4|2871.9|2870.86|2870.36|533
1740965700000|2025-03-03 01:35:00|2871.08|2870.58|2869.76|2869.26|2871.39|2870.89|2869.37|2868.87|899
1740966000000|2025-03-03 01:40:00|2869.78|2869.28|2869.44|2868.94|2870.48|2869.98|2869.1|2868.6|441
1740966300000|2025-03-03 01:45:00|2869.51|2869.01|2869.87|2869.37|2870.32|2869.82|2868.87|2868.44|322
1740966600000|2025-03-03 01:50:00|2869.9|2869.4|2871.7|2871.4|2872.02|2871.72|2869.78|2869.28|415
1740966900000|2025-03-03 01:55:00|2871.71|2871.41|2871.13|2870.63|2872.24|2871.9|2870.68|2870.18|544
1740967200000|2025-03-03 02:00:00|2871.18|2870.68|2870.78|2870.28|2871.51|2871.01|2870.13|2869.7|424
1740967500000|2025-03-03 02:05:00|2870.81|2870.31|2870.92|2870.42|2871.8|2871.3|2870.51|2870.01|642
1740967800000|2025-03-03 02:10:00|2870.93|2870.43|2870.36|2870.06|2871.49|2870.99|2870.26|2869.96|247
1740968100000|2025-03-03 02:15:00|2870.31|2870.01|2872.07|2871.57|2872.32|2871.82|2870.03|2869.68|354
1740968400000|2025-03-03 02:20:00|2872.13|2871.63|2871.55|2871.05|2872.42|2871.92|2871.2|2870.7|573
1740968700000|2025-03-03 02:25:00|2871.45|2870.95|2870.35|2869.85|2871.91|2871.41|2869.97|2869.47|226
1740969000000|2025-03-03 02:30:00|2869.95|2869.45|2870.53|2870.03|2870.7|2870.2|2869.35|2868.85|282
1740969300000|2025-03-03 02:35:00|2870.55|2870.05|2870.53|2870.03|2870.92|2870.42|2869.88|2869.38|531
1740969600000|2025-03-03 02:40:00|2870.47|2869.97|2870.42|2869.92|2870.77|2870.27|2869.69|2869.33|402
1740969900000|2025-03-03 02:45:00|2870.43|2869.93|2868.78|2868.28|2870.6|2870.1|2868.62|2868.12|360
1740970200000|2025-03-03 02:50:00|2868.58|2868.16|2869.74|2869.24|2870.57|2870.07|2868.46|2868.07|391
1740970500000|2025-03-03 02:55:00|2869.58|2869.08|2868.64|2868.14|2869.82|2869.32|2868.1|2867.8|360
1740970800000|2025-03-03 03:00:00|2868.61|2868.11|2867.09|2866.59|2868.61|2868.13|2866.54|2866.17|397
1740971100000|2025-03-03 03:05:00|2866.92|2866.62|2864.57|2864.07|2867.17|2866.71|2864.15|2863.85|280
1740971400000|2025-03-03 03:10:00|2864.58|2864.08|2863.18|2862.68|2864.59|2864.09|2862.11|2861.76|542
1740971700000|2025-03-03 03:15:00|2863.17|2862.67|2863.24|2862.74|2863.84|2863.34|2861.92|2861.42|861
1740972000000|2025-03-03 03:20:00|2863.26|2862.76|2862.27|2861.77|2863.75|2863.25|2859.63|2859.13|679
1740972300000|2025-03-03 03:25:00|2862.36|2861.86|2862.19|2861.69|2862.87|2862.37|2861.4|2861.1|250
1740972600000|2025-03-03 03:30:00|2862.16|2861.66|2863.74|2863.24|2864.04|2863.54|2861.92|2861.42|493
1740972900000|2025-03-03 03:35:00|2863.75|2863.25|2864.94|2864.44|2865.19|2864.69|2863.7|2863.2|688
1740973200000|2025-03-03 03:40:00|2864.98|2864.48|2865.21|2864.71|2865.72|2865.22|2864.72|2864.22|528
1740973500000|2025-03-03 03:45:00|2865.2|2864.7|2864.55|2864.05|2865.32|2864.82|2864.44|2863.94|334
1740973800000|2025-03-03 03:50:00|2864.59|2864.09|2866.06|2865.56|2866.79|2866.29|2864.59|2864.09|463
1740974100000|2025-03-03 03:55:00|2865.61|2865.11|2865.35|2864.85|2865.62|2865.12|2864.17|2863.81|216
1740974400000|2025-03-03 04:00:00|2865.4|2864.9|2864.35|2864.05|2865.62|2865.12|2864.07|2863.69|163
1740974700000|2025-03-03 04:05:00|2864.31|2863.81|2864.14|2863.64|2864.43|2863.93|2863.33|2862.93|219
1740975000000|2025-03-03 04:10:00|2864.17|2863.67|2864.52|2864.02|2864.52|2864.09|2863.76|2863.45|201
1740975300000|2025-03-03 04:15:00|2864.56|2864.06|2864.2|2863.7|2864.56|2864.06|2863.71|2863.41|69
1740975600000|2025-03-03 04:20:00|2864.19|2863.89|2864.34|2863.84|2864.77|2864.27|2864.09|2863.79|121
1740975900000|2025-03-03 04:25:00|2864.14|2863.89|2864.55|2864.05|2864.78|2864.28|2864.04|2863.61|141
1740976200000|2025-03-03 04:30:00|2864.57|2864.07|2866.33|2865.83|2866.74|2866.24|2864.11|2863.61|167
1740976500000|2025-03-03 04:35:00|2866.31|2865.81|2867.05|2866.55|2867.2|2866.7|2866.31|2865.81|121
1740976800000|2025-03-03 04:40:00|2867|2866.5|2868.13|2867.63|2868.23|2867.73|2866.99|2866.49|229
1740977100000|2025-03-03 04:45:00|2868.12|2867.62|2868.26|2867.76|2868.87|2868.44|2867.74|2867.24|390
1740977400000|2025-03-03 04:50:00|2868.21|2867.71|2868.3|2867.8|2868.64|2868.14|2867.78|2867.48|308
1740977700000|2025-03-03 04:55:00|2868.26|2867.76|2867.7|2867.4|2868.32|2867.86|2867.68|2867.33|103
1740978000000|2025-03-03 05:00:00|2867.55|2867.25|2866.59|2866.29|2867.63|2867.25|2866.44|2866.14|141
1740978300000|2025-03-03 05:05:00|2866.54|2866.24|2866.13|2865.63|2866.91|2866.41|2866.08|2865.58|199
1740978600000|2025-03-03 05:10:00|2866.2|2865.7|2867.4|2866.9|2867.45|2866.97|2866.2|2865.7|276
1740978900000|2025-03-03 05:15:00|2867.39|2866.89|2867.46|2866.96|2867.63|2867.14|2867.14|2866.84|146
1740979200000|2025-03-03 05:20:00|2867.28|2866.98|2866.92|2866.42|2867.76|2867.41|2866.46|2866.14|268
1740979500000|2025-03-03 05:25:00|2867.17|2866.67|2866.11|2865.61|2867.17|2866.67|2865.89|2865.56|327
1740979800000|2025-03-03 05:30:00|2866.18|2865.68|2863.25|2862.75|2866.77|2866.47|2862.6|2862.1|661
1740980100000|2025-03-03 05:35:00|2863.14|2862.64|2863.01|2862.51|2864.88|2864.38|2862.73|2862.23|290
1740980400000|2025-03-03 05:40:00|2862.99|2862.49|2862.75|2862.25|2863.5|2863|2862.55|2862.05|218
1740980700000|2025-03-03 05:45:00|2862.7|2862.2|2863.06|2862.56|2863.22|2862.72|2861.61|2861.31|268
1740981000000|2025-03-03 05:50:00|2863.02|2862.52|2863.44|2862.94|2863.5|2863|2862.31|2861.94|510
1740981300000|2025-03-03 05:55:00|2863.47|2862.97|2864.21|2863.71|2864.38|2863.9|2863.47|2862.97|459
1740981600000|2025-03-03 06:00:00|2864.14|2863.64|2865.5|2865|2865.59|2865.09|2863.79|2863.29|596
1740981900000|2025-03-03 06:05:00|2865.48|2864.98|2864.31|2863.81|2865.96|2865.46|2863.17|2862.73|570
1740982200000|2025-03-03 06:10:00|2864.32|2863.82|2865.57|2865.07|2866.38|2865.88|2864.19|2863.69|625
1740982500000|2025-03-03 06:15:00|2865.58|2865.08|2864.22|2863.72|2865.6|2865.1|2864.17|2863.68|435
1740982800000|2025-03-03 06:20:00|2864.24|2863.74|2863.83|2863.33|2864.37|2863.87|2863.07|2862.57|550
1740983100000|2025-03-03 06:25:00|2863.81|2863.31|2863.72|2863.22|2864.18|2863.68|2863.49|2862.99|366
1740983400000|2025-03-03 06:30:00|2863.69|2863.19|2862.66|2862.16|2864.19|2863.69|2862.16|2861.66|312
1740983700000|2025-03-03 06:35:00|2862.65|2862.15|2862.88|2862.38|2863.42|2862.92|2862.56|2862.06|522
1740984000000|2025-03-03 06:40:00|2862.82|2862.32|2863.38|2862.88|2863.8|2863.3|2862.51|2862.01|429
1740984300000|2025-03-03 06:45:00|2863.3|2862.8|2864.15|2863.65|2864.54|2864.04|2863.22|2862.72|435
1740984600000|2025-03-03 06:50:00|2864.3|2863.8|2866.02|2865.52|2866.12|2865.72|2864.28|2863.78|467
1740984900000|2025-03-03 06:55:00|2866.01|2865.51|2865.89|2865.39|2866.17|2865.67|2865.34|2864.84|306
1740985200000|2025-03-03 07:00:00|2865.94|2865.44|2865.26|2864.76|2866.59|2866.29|2865.26|2864.76|424
1740985500000|2025-03-03 07:05:00|2865.27|2864.77|2864.6|2864.1|2865.95|2865.45|2864.48|2863.98|359
1740985800000|2025-03-03 07:10:00|2864.65|2864.15|2863.93|2863.43|2865.29|2864.79|2862.93|2862.43|445
1740986100000|2025-03-03 07:15:00|2863.87|2863.37|2862.84|2862.34|2864.24|2863.74|2861.7|2861.2|475
1740986400000|2025-03-03 07:20:00|2862.87|2862.37|2862.76|2862.26|2863.35|2862.85|2862.24|2861.74|383
1740986700000|2025-03-03 07:25:00|2862.74|2862.24|2861.99|2861.49|2863.07|2862.57|2861|2860.5|402
1740987000000|2025-03-03 07:30:00|2861.85|2861.35|2862.73|2862.23|2863.8|2863.3|2861.44|2860.94|190
1740987300000|2025-03-03 07:35:00|2862.71|2862.21|2862.44|2861.94|2862.74|2862.24|2861.15|2860.77|301
1740987600000|2025-03-03 07:40:00|2862.46|2861.96|2861.72|2861.22|2862.46|2861.96|2861.34|2860.96|279
1740987900000|2025-03-03 07:45:00|2861.65|2861.15|2861.13|2860.63|2861.78|2861.28|2860.41|2859.91|242
1740988200000|2025-03-03 07:50:00|2861.15|2860.65|2862.63|2862.13|2863.85|2863.35|2860.8|2860.3|343
1740988500000|2025-03-03 07:55:00|2862.7|2862.2|2863.42|2862.92|2863.76|2863.26|2862.46|2861.96|424
1740988800000|2025-03-03 08:00:00|2863.65|2863.15|2863.5|2863|2864.19|2863.69|2862.3|2861.92|673
1740989100000|2025-03-03 08:05:00|2863.54|2863.04|2863.98|2863.48|2864.07|2863.57|2862.15|2861.65|781
1740989400000|2025-03-03 08:10:00|2863.95|2863.45|2864.39|2863.89|2865.42|2864.92|2863.56|2863.06|660
1740989700000|2025-03-03 08:15:00|2864.38|2863.88|2863.65|2863.15|2864.95|2864.45|2862.84|2862.34|524
1740990000000|2025-03-03 08:20:00|2863.63|2863.13|2861.01|2860.51|2863.63|2863.13|2860.65|2860.15|790
1740990300000|2025-03-03 08:25:00|2860.99|2860.49|2860.6|2860.1|2861.18|2860.78|2859.15|2858.75|580
1740990600000|2025-03-03 08:30:00|2860.63|2860.13|2861.85|2861.35|2861.95|2861.65|2859.42|2858.92|364
1740990900000|2025-03-03 08:35:00|2861.84|2861.34|2865.56|2865.06|2866.14|2865.71|2861.61|2861.11|707
1740991200000|2025-03-03 08:40:00|2865.48|2864.98|2865.31|2864.81|2865.83|2865.33|2864.21|2863.71|608
1740991500000|2025-03-03 08:45:00|2865.29|2864.79|2866.85|2866.35|2867.79|2867.29|2865.28|2864.79|400
1740991800000|2025-03-03 08:50:00|2866.95|2866.45|2868.71|2868.21|2869.15|2868.8|2866.6|2866.2|375
1740992100000|2025-03-03 08:55:00|2868.73|2868.23|2868.68|2868.18|2869.08|2868.58|2867.32|2866.82|647
1740992400000|2025-03-03 09:00:00|2868.93|2868.43|2869.43|2868.93|2869.98|2869.48|2867.42|2866.92|753
1740992700000|2025-03-03 09:05:00|2869.38|2868.88|2869.22|2868.72|2870.17|2869.67|2868.45|2867.95|448
1740993000000|2025-03-03 09:10:00|2869.29|2868.79|2869.5|2869|2870.25|2869.75|2868.36|2867.86|556
1740993300000|2025-03-03 09:15:00|2869.51|2869.01|2870.14|2869.64|2871.48|2871.18|2869.44|2868.94|555
1740993600000|2025-03-03 09:20:00|2870.15|2869.65|2870.53|2870.03|2871.8|2871.3|2869.65|2869.25|562
1740993900000|2025-03-03 09:25:00|2870.51|2870.01|2869.93|2869.43|2871.19|2870.69|2869.91|2869.41|520
1740994200000|2025-03-03 09:30:00|2869.85|2869.35|2868.9|2868.4|2870.12|2869.62|2868.2|2867.7|494
1740994500000|2025-03-03 09:35:00|2868.96|2868.46|2868.37|2867.87|2869.74|2869.27|2867.75|2867.25|377
1740994800000|2025-03-03 09:40:00|2868.42|2867.92|2864.82|2864.32|2869.09|2868.79|2864.52|2864.1|717
1740995100000|2025-03-03 09:45:00|2864.84|2864.34|2866.86|2866.36|2868.39|2867.89|2864.69|2864.19|851
1740995400000|2025-03-03 09:50:00|2866.85|2866.35|2869.45|2868.95|2870.04|2869.6|2866.54|2866.04|425
1740995700000|2025-03-03 09:55:00|2869.35|2868.85|2867.66|2867.36|2870.21|2869.71|2867.6|2867.11|362
1740996000000|2025-03-03 10:00:00|2867.59|2867.29|2868.62|2868.12|2869.41|2868.91|2867.59|2867.19|507
1740996300000|2025-03-03 10:05:00|2868.65|2868.15|2868.17|2867.67|2868.77|2868.27|2867.55|2867.05|413
1740996600000|2025-03-03 10:10:00|2868.06|2867.56|2868.88|2868.38|2869.06|2868.56|2867.54|2867.04|289
1740996900000|2025-03-03 10:15:00|2868.91|2868.41|2868.68|2868.18|2869.49|2868.99|2868.34|2867.84|298
1740997200000|2025-03-03 10:20:00|2868.67|2868.17|2870.14|2869.64|2871.22|2870.72|2868.67|2868.17|501
1740997500000|2025-03-03 10:25:00|2870.21|2869.71|2869.42|2868.92|2870.21|2869.71|2869.27|2868.77|406
1740997800000|2025-03-03 10:30:00|2869.49|2868.99|2869.49|2868.99|2870.28|2869.79|2868.82|2868.32|471
1740998100000|2025-03-03 10:35:00|2869.3|2868.8|2869.97|2869.47|2870.57|2870.07|2868.92|2868.42|345
1740998400000|2025-03-03 10:40:00|2869.99|2869.49|2871.85|2871.35|2871.95|2871.45|2868.98|2868.48|346
1740998700000|2025-03-03 10:45:00|2871.75|2871.45|2872.17|2871.67|2872.48|2872.01|2871.42|2870.92|328
1740999000000|2025-03-03 10:50:00|2872.18|2871.68|2873.67|2873.17|2873.75|2873.43|2871.59|2871.09|486
1740999300000|2025-03-03 10:55:00|2873.69|2873.19|2872.23|2871.73|2873.86|2873.48|2871.69|2871.36|358
1740999600000|2025-03-03 11:00:00|2872.22|2871.72|2872.91|2872.41|2872.94|2872.44|2871.61|2871.11|445
1740999900000|2025-03-03 11:05:00|2872.9|2872.4|2873.89|2873.39|2874.45|2874.15|2872.66|2872.16|419
1741000200000|2025-03-03 11:10:00|2873.86|2873.36|2874.95|2874.45|2875.62|2875.26|2873.73|2873.23|384
1741000500000|2025-03-03 11:15:00|2874.96|2874.46|2872.31|2871.81|2874.96|2874.64|2872.22|2871.72|370
1741000800000|2025-03-03 11:20:00|2872.27|2871.77|2873.26|2872.76|2873.57|2873.07|2872.02|2871.52|326
1741001100000|2025-03-03 11:25:00|2873.22|2872.72|2873.55|2873.05|2873.67|2873.18|2872.76|2872.36|218
1741001400000|2025-03-03 11:30:00|2873.6|2873.1|2873.32|2872.82|2873.78|2873.28|2872.17|2871.71|318
1741001700000|2025-03-03 11:35:00|2873.31|2872.81|2873.36|2872.86|2873.68|2873.21|2872.98|2872.48|357
1741002000000|2025-03-03 11:40:00|2873.12|2872.62|2872.91|2872.41|2873.8|2873.3|2872.69|2872.19|282
1741002300000|2025-03-03 11:45:00|2872.95|2872.45|2874.53|2874.03|2874.71|2874.21|2872.71|2872.21|256
1741002600000|2025-03-03 11:50:00|2874.51|2874.01|2874.81|2874.31|2875.21|2874.71|2874.12|2873.62|426
1741002900000|2025-03-03 11:55:00|2874.83|2874.33|2874.62|2874.12|2875.64|2875.14|2874.56|2874.06|384
1741003200000|2025-03-03 12:00:00|2874.48|2873.98|2876.18|2875.88|2876.52|2876.18|2874.33|2873.91|343
1741003500000|2025-03-03 12:05:00|2876.59|2876.09|2875.52|2875.02|2876.59|2876.09|2874.22|2873.72|224
1741003800000|2025-03-03 12:10:00|2875.5|2875|2874.45|2873.95|2875.71|2875.22|2874.23|2873.8|449
1741004100000|2025-03-03 12:15:00|2874.56|2874.26|2875.04|2874.54|2875.37|2875.01|2874.51|2874.01|383
1741004400000|2025-03-03 12:20:00|2874.96|2874.46|2875.07|2874.57|2875.57|2875.11|2874.52|2874.06|352
1741004700000|2025-03-03 12:25:00|2875.09|2874.59|2876.48|2875.98|2876.48|2876.08|2874.92|2874.42|381
1741005000000|2025-03-03 12:30:00|2876.45|2875.95|2877.41|2876.91|2877.67|2877.37|2876.3|2875.87|380
1741005300000|2025-03-03 12:35:00|2877.4|2876.9|2876.69|2876.39|2877.96|2877.66|2875.75|2875.25|633
1741005600000|2025-03-03 12:40:00|2876.7|2876.4|2877|2876.7|2877.05|2876.7|2874.74|2874.24|542
1741005900000|2025-03-03 12:45:00|2877.15|2876.85|2876.53|2876.03|2877.79|2877.49|2876.05|2875.75|468
1741006200000|2025-03-03 12:50:00|2876.54|2876.04|2876.85|2876.35|2877.5|2877.09|2876.1|2875.71|406
1741006500000|2025-03-03 12:55:00|2876.83|2876.33|2875.96|2875.46|2877.24|2876.74|2875.6|2875.3|496
1741006800000|2025-03-03 13:00:00|2875.95|2875.45|2874.84|2874.34|2876.59|2876.12|2874.43|2874.03|1172
1741007100000|2025-03-03 13:05:00|2874.73|2874.23|2871.44|2870.94|2875.33|2874.83|2870.55|2870.05|972
1741007400000|2025-03-03 13:10:00|2871.5|2871|2875.09|2874.59|2875.32|2874.82|2869.35|2868.85|867
1741007700000|2025-03-03 13:15:00|2875.13|2874.63|2872|2871.5|2875.68|2875.18|2871.57|2871.07|793
1741008000000|2025-03-03 13:20:00|2871.7|2871.4|2871.51|2871.01|2872.32|2871.82|2870.92|2870.5|741
1741008300000|2025-03-03 13:25:00|2871.77|2871.27|2871.18|2870.88|2872.56|2872.09|2869.56|2869.26|754
1741008600000|2025-03-03 13:30:00|2871.19|2870.69|2874.33|2873.83|2874.64|2874.14|2870.24|2869.94|917
1741008900000|2025-03-03 13:35:00|2874.36|2873.86|2874.09|2873.59|2875.35|2874.95|2873.62|2873.2|762
1741009200000|2025-03-03 13:40:00|2874.08|2873.58|2873.34|2872.84|2874.59|2874.29|2872.16|2871.66|839
1741009500000|2025-03-03 13:45:00|2873.48|2872.98|2872.87|2872.37|2873.84|2873.48|2871.5|2871.14|556
1741009800000|2025-03-03 13:50:00|2872.83|2872.33|2873.05|2872.55|2873.89|2873.39|2872.28|2871.96|543
1741010100000|2025-03-03 13:55:00|2873|2872.5|2872.89|2872.39|2873.63|2873.24|2872.29|2871.8|656
1741010400000|2025-03-03 14:00:00|2872.75|2872.25|2873.99|2873.49|2874.22|2873.72|2871.59|2871.09|825
1741010700000|2025-03-03 14:05:00|2874|2873.5|2873.99|2873.49|2875.76|2875.26|2873.79|2873.29|762
1741011000000|2025-03-03 14:10:00|2873.76|2873.26|2873.45|2872.95|2873.92|2873.42|2871.61|2871.2|819
1741011300000|2025-03-03 14:15:00|2873.48|2872.98|2874.1|2873.6|2874.8|2874.3|2873.46|2872.96|655
1741011600000|2025-03-03 14:20:00|2874.08|2873.58|2874.52|2874.02|2875.13|2874.63|2873.84|2873.34|537
1741011900000|2025-03-03 14:25:00|2874.42|2873.92|2874.2|2873.7|2874.64|2874.34|2872.44|2872.14|507
1741012200000|2025-03-03 14:30:00|2874.11|2873.61|2879.07|2878.77|2879.53|2879.13|2873.72|2873.42|1281
1741012500000|2025-03-03 14:35:00|2879.06|2878.76|2882.19|2881.69|2883.06|2882.74|2879.06|2878.76|1333
1741012800000|2025-03-03 14:40:00|2881.99|2881.49|2878.32|2877.82|2883.27|2882.97|2877.99|2877.64|923
1741013100000|2025-03-03 14:45:00|2878.69|2876.66|2878.5|2878|2879.84|2879.52|2874.89|2874.39|1045
1741013400000|2025-03-03 14:50:00|2878.58|2878.08|2877.98|2877.48|2879.18|2878.68|2876.64|2876.27|888
1741013700000|2025-03-03 14:55:00|2878.03|2877.53|2877.54|2877.04|2878.97|2878.63|2876.54|2876.04|724
1741014000000|2025-03-03 15:00:00|2877.58|2877.08|2879.48|2878.98|2880.43|2880|2874.35|2872.56|1264
1741014300000|2025-03-03 15:05:00|2879.49|2878.99|2879.57|2879.07|2882.11|2881.71|2879.01|2878.51|1140
1741014600000|2025-03-03 15:10:00|2879.52|2879.02|2880.73|2880.23|2882.1|2881.8|2878.44|2878.14|919
1741014900000|2025-03-03 15:15:00|2880.63|2880.13|2883.19|2882.69|2883.61|2883.28|2880.36|2880.06|974
1741015200000|2025-03-03 15:20:00|2883.14|2882.64|2886.82|2886.52|2887.52|2887.08|2882.75|2882.33|1210
1741015500000|2025-03-03 15:25:00|2886.79|2886.49|2889.54|2889.04|2889.79|2889.49|2885.43|2885.13|1224
1741015800000|2025-03-03 15:30:00|2889.76|2889.26|2888.28|2887.78|2890.88|2890.38|2886.58|2886.08|1236
1741016100000|2025-03-03 15:35:00|2888.09|2887.59|2886.15|2885.65|2888.13|2887.82|2884.26|2883.76|1213
1741016400000|2025-03-03 15:40:00|2886.09|2885.79|2887.46|2886.96|2887.58|2887.27|2885.52|2885.15|857
1741016700000|2025-03-03 15:45:00|2887.48|2886.98|2886.56|2886.06|2887.49|2886.99|2885.46|2884.96|980
1741017000000|2025-03-03 15:50:00|2886.51|2886.01|2887.19|2886.69|2887.21|2886.89|2884.91|2884.41|861
1741017300000|2025-03-03 15:55:00|2887.17|2886.67|2888.04|2887.74|2888.59|2888.29|2885.75|2885.25|883
1741017600000|2025-03-03 16:00:00|2888.09|2887.79|2888.73|2888.23|2889.07|2888.71|2887.42|2887.12|806
1741017900000|2025-03-03 16:05:00|2888.75|2888.25|2888.02|2887.52|2889.45|2889.11|2887.13|2886.78|832
1741018200000|2025-03-03 16:10:00|2888|2887.5|2887.77|2887.27|2888.19|2887.89|2886.2|2885.9|841
1741018500000|2025-03-03 16:15:00|2887.76|2887.26|2888.07|2887.57|2889.21|2888.71|2887.21|2886.71|794
1741018800000|2025-03-03 16:20:00|2888.05|2887.55|2889.78|2889.48|2890.6|2890.21|2886.81|2886.35|686
1741019100000|2025-03-03 16:25:00|2889.75|2889.45|2889.22|2888.72|2889.77|2889.47|2888.02|2887.61|709
1741019400000|2025-03-03 16:30:00|2889.16|2888.66|2889.26|2888.76|2889.98|2889.48|2888.59|2888.09|840
1741019700000|2025-03-03 16:35:00|2889.24|2888.74|2890.97|2890.47|2891.4|2890.9|2889.02|2888.53|809
1741020000000|2025-03-03 16:40:00|2891|2890.5|2892.52|2892.22|2892.62|2892.3|2890.83|2890.34|728
1741020300000|2025-03-03 16:45:00|2892.57|2892.27|2892.34|2892.04|2893.61|2893.11|2891.53|2891.2|729
1741020600000|2025-03-03 16:50:00|2892.35|2892.05|2891.87|2891.57|2892.87|2892.53|2891.56|2891.26|725
1741020900000|2025-03-03 16:55:00|2891.94|2891.64|2891.68|2891.38|2892.78|2892.47|2891.42|2890.98|621
1741021200000|2025-03-03 17:00:00|2891.69|2891.39|2891.38|2890.88|2892.25|2891.85|2891.27|2890.85|584
1741021500000|2025-03-03 17:05:00|2891.46|2890.96|2891.48|2890.98|2893.41|2892.98|2890.93|2890.56|508
1741021800000|2025-03-03 17:10:00|2891.65|2891.15|2892.55|2892.05|2892.88|2892.38|2890.85|2890.49|662
1741022100000|2025-03-03 17:15:00|2892.48|2891.98|2891.19|2890.69|2892.52|2892.04|2890.44|2889.94|633
1741022400000|2025-03-03 17:20:00|2891.25|2890.75|2888.81|2888.31|2891.78|2891.28|2888.74|2888.24|556
1741022700000|2025-03-03 17:25:00|2888.68|2888.18|2889.83|2889.33|2889.93|2889.43|2887.51|2887.04|718
1741023000000|2025-03-03 17:30:00|2889.77|2889.27|2891.03|2890.53|2891.98|2891.48|2888.39|2887.89|638
1741023300000|2025-03-03 17:35:00|2891.04|2890.54|2891.04|2890.54|2891.84|2891.34|2890.58|2890.12|615
1741023600000|2025-03-03 17:40:00|2891.02|2890.52|2893.02|2892.72|2893.3|2892.8|2890.66|2890.16|406
1741023900000|2025-03-03 17:45:00|2893.17|2892.67|2891.18|2890.68|2893.24|2892.94|2890.94|2890.44|542
1741024200000|2025-03-03 17:50:00|2891.13|2890.63|2890.74|2890.24|2891.44|2890.94|2890.31|2889.81|563
1741024500000|2025-03-03 17:55:00|2890.77|2890.27|2891.15|2890.65|2891.28|2890.82|2890.13|2889.63|612
1741024800000|2025-03-03 18:00:00|2891.16|2890.66|2891.07|2890.57|2892|2891.5|2890.39|2889.89|607
1741025100000|2025-03-03 18:05:00|2891.04|2890.54|2891.19|2890.69|2891.35|2890.85|2889.22|2888.72|520
1741025400000|2025-03-03 18:10:00|2891.06|2890.56|2889.99|2889.49|2891.67|2891.33|2889.69|2889.19|616
1741025700000|2025-03-03 18:15:00|2890.05|2889.55|2891.55|2891.05|2891.83|2891.33|2889.68|2889.38|725
1741026000000|2025-03-03 18:20:00|2891.57|2891.07|2892.58|2892.08|2892.83|2892.43|2890.63|2890.22|709
1741026300000|2025-03-03 18:25:00|2892.35|2891.85|2890.9|2890.4|2892.52|2892.02|2890.14|2889.71|745
1741026600000|2025-03-03 18:30:00|2890.86|2890.36|2888.93|2888.43|2892.1|2891.8|2888.93|2888.43|666
1741026900000|2025-03-03 18:35:00|2888.97|2888.67|2887.53|2887.03|2889.24|2888.74|2886.98|2886.48|574
1741027200000|2025-03-03 18:40:00|2887.51|2887.01|2887.73|2887.23|2888.5|2888.17|2886.92|2886.42|661
1741027500000|2025-03-03 18:45:00|2887.69|2887.19|2889.45|2889.15|2892.15|2891.65|2887.24|2886.76|971
1741027800000|2025-03-03 18:50:00|2889.62|2889.32|2889.88|2889.58|2891.12|2890.62|2888.76|2888.46|701
1741028100000|2025-03-03 18:55:00|2889.87|2889.57|2890.28|2889.78|2890.28|2889.96|2888.83|2888.35|550
1741028400000|2025-03-03 19:00:00|2890.27|2889.77|2890.09|2889.59|2891.65|2891.15|2890.09|2889.59|598
1741028700000|2025-03-03 19:05:00|2890.08|2889.58|2890.09|2889.59|2890.29|2889.8|2888.82|2888.43|558
1741029000000|2025-03-03 19:10:00|2890.07|2889.57|2889.1|2888.6|2890.22|2889.72|2888.78|2888.28|491
1741029300000|2025-03-03 19:15:00|2889.23|2888.73|2888.31|2887.81|2889.42|2888.92|2887.75|2887.25|602
1741029600000|2025-03-03 19:20:00|2888.29|2887.79|2889.12|2888.62|2889.76|2889.36|2888.14|2887.72|467
1741029900000|2025-03-03 19:25:00|2889.1|2888.6|2888.73|2888.23|2889.2|2888.82|2887.94|2887.44|488
1741030200000|2025-03-03 19:30:00|2888.76|2888.26|2889.53|2889.03|2890.48|2890.09|2888.71|2888.21|479
1741030500000|2025-03-03 19:35:00|2889.63|2889.13|2888.74|2888.24|2889.74|2889.24|2888.45|2887.95|457
1741030800000|2025-03-03 19:40:00|2888.82|2888.32|2888|2887.5|2889.94|2889.44|2887.43|2886.93|573
1741031100000|2025-03-03 19:45:00|2887.96|2887.46|2887.34|2886.84|2887.96|2887.46|2886.69|2886.37|631
1741031400000|2025-03-03 19:50:00|2887.27|2886.77|2883.22|2882.92|2887.55|2887.05|2882.59|2882.09|1128
1741031700000|2025-03-03 19:55:00|2883.23|2882.93|2881.85|2881.35|2883.73|2883.23|2879.9|2879.6|923
1741032000000|2025-03-03 20:00:00|2881.84|2881.34|2882.56|2882.06|2882.83|2882.42|2878.55|2878.25|808
1741032300000|2025-03-03 20:05:00|2882.63|2882.13|2883.79|2883.29|2885.43|2885.03|2882.53|2882.03|758
1741032600000|2025-03-03 20:10:00|2883.81|2883.31|2883.79|2883.29|2884.36|2884.06|2881.32|2880.85|972
1741032900000|2025-03-03 20:15:00|2883.77|2883.27|2885.66|2885.16|2886.67|2886.27|2883.77|2883.27|663
1741033200000|2025-03-03 20:20:00|2885.71|2885.41|2883.55|2883.05|2886.11|2885.78|2883.29|2882.86|649
1741033500000|2025-03-03 20:25:00|2883.57|2883.07|2883.6|2883.1|2884|2883.55|2882.64|2882.14|764
1741033800000|2025-03-03 20:30:00|2883.61|2883.11|2885.7|2885.2|2887.1|2886.6|2883.61|2883.11|822
1741034100000|2025-03-03 20:35:00|2885.69|2885.19|2885.2|2884.9|2886.22|2885.72|2884.74|2884.27|737
1741034400000|2025-03-03 20:40:00|2885.18|2884.88|2885.34|2885.04|2885.68|2885.38|2884.27|2883.97|891
1741034700000|2025-03-03 20:45:00|2885.43|2885.13|2888.64|2888.14|2888.77|2888.27|2885.43|2885.03|799
1741035000000|2025-03-03 20:50:00|2888.5|2888|2888.88|2888.58|2890.39|2889.89|2888.04|2887.56|886
1741035300000|2025-03-03 20:55:00|2888.66|2888.36|2890.83|2890.33|2891.84|2891.37|2888.39|2888.03|801
1741035600000|2025-03-03 21:00:00|2890.9|2890.6|2890.99|2890.49|2892.85|2892.48|2890.86|2890.36|421
1741035900000|2025-03-03 21:05:00|2891.01|2890.51|2891.3|2890.8|2891.33|2890.83|2890.62|2890.12|248
1741036200000|2025-03-03 21:10:00|2891.44|2890.94|2892.04|2891.74|2892.63|2892.21|2891.14|2890.64|346
1741036500000|2025-03-03 21:15:00|2892.07|2891.77|2892.38|2892.08|2892.71|2892.21|2891.17|2890.85|286
1741036800000|2025-03-03 21:20:00|2892.46|2892.16|2893.31|2892.81|2893.9|2893.6|2892.4|2891.99|359
1741037100000|2025-03-03 21:25:00|2893.27|2892.97|2894.93|2894.63|2895.46|2895.03|2893.05|2892.62|219
1741037400000|2025-03-03 21:30:00|2894.95|2894.65|2894.39|2894.09|2895.57|2895.12|2894.21|2893.91|256
1741037700000|2025-03-03 21:35:00|2894.42|2894.12|2893.65|2893.15|2894.47|2894.12|2893.19|2892.69|284
1741038000000|2025-03-03 21:40:00|2893.52|2893.02|2894.46|2893.96|2895.11|2894.61|2893.31|2892.81|192
1741038300000|2025-03-03 21:45:00|2894.44|2893.94|2894.24|2893.94|2895.06|2894.59|2894.24|2893.86|139
1741038600000|2025-03-03 21:50:00|2894.22|2893.92|2893.62|2893.12|2894.26|2893.92|2893.3|2892.8|157
1741038900000|2025-03-03 21:55:00|2893.65|2893.15|2892.9|2892.4|2894.04|2893.54|2892.88|2892.38|124
1741042800000|2025-03-03 23:00:00|2892.55|2892.05|2893.1|2892.6|2893.15|2892.65|2891.65|2891.15|88
1741043100000|2025-03-03 23:05:00|2893.15|2892.65|2892.45|2891.95|2893.5|2893|2892.25|2891.75|105
1741043400000|2025-03-03 23:10:00|2892.36|2891.86|2892.94|2892.44|2893.42|2892.92|2892.3|2891.8|93
1741043700000|2025-03-03 23:15:00|2893|2892.5|2892.55|2892.05|2893.72|2893.22|2892.05|2891.55|83
1741044000000|2025-03-03 23:20:00|2892.68|2892.18|2893.1|2892.6|2893.53|2893.03|2892.35|2891.85|80
1741044300000|2025-03-03 23:25:00|2893.15|2892.65|2892.73|2892.23|2893.49|2892.99|2892.25|2891.75|110
1741044600000|2025-03-03 23:30:00|2892.68|2892.18|2892.42|2891.92|2893.21|2892.71|2892.09|2891.59|98
1741044900000|2025-03-03 23:35:00|2892.5|2892|2892.12|2891.62|2892.52|2892.02|2891.5|2891|122
1741045200000|2025-03-03 23:40:00|2892.29|2891.79|2892.59|2892.09|2892.95|2892.45|2891.45|2890.95|141
1741045500000|2025-03-03 23:45:00|2892.49|2891.99|2892.25|2891.75|2892.68|2892.18|2891.91|2891.41|135
1741045800000|2025-03-03 23:50:00|2892.3|2891.8|2891.97|2891.47|2892.84|2892.34|2891.45|2890.95|118
1741046100000|2025-03-03 23:55:00|2891.8|2891.3|2891.32|2890.82|2892.06|2891.56|2890.8|2890.48|115
1741046400000|2025-03-04 00:00:00|2891.27|2890.77|2891.63|2891.13|2891.7|2891.2|2890.74|2890.24|201
1741046700000|2025-03-04 00:05:00|2891.64|2891.14|2891.68|2891.18|2892.3|2891.8|2891.24|2890.74|187
1741047000000|2025-03-04 00:10:00|2891.6|2891.1|2893.62|2893.12|2893.63|2893.13|2891.6|2891.1|209
1741047300000|2025-03-04 00:15:00|2893.44|2892.94|2891.98|2891.48|2894.14|2893.74|2891.71|2891.25|331
1741047600000|2025-03-04 00:20:00|2892.12|2891.62|2891.85|2891.35|2892.82|2892.32|2891.75|2891.25|136
1741047900000|2025-03-04 00:25:00|2891.93|2891.43|2891.18|2890.68|2892.18|2891.68|2890.59|2890.09|141
1741048200000|2025-03-04 00:30:00|2891.16|2890.66|2890.51|2890.01|2891.65|2891.15|2890.41|2889.96|180
1741048500000|2025-03-04 00:35:00|2890.69|2890.19|2892.19|2891.69|2892.27|2891.77|2890.48|2889.98|224
1741048800000|2025-03-04 00:40:00|2892.12|2891.62|2891.5|2891|2893.05|2892.55|2891.45|2890.95|223
1741049100000|2025-03-04 00:45:00|2891.48|2890.98|2891.11|2890.61|2892.05|2891.55|2890.72|2890.22|226
1741049400000|2025-03-04 00:50:00|2891.01|2890.51|2891.82|2891.32|2892.08|2891.58|2890.51|2890.01|166
1741049700000|2025-03-04 00:55:00|2891.87|2891.37|2892.13|2891.63|2893.05|2892.55|2891.82|2891.32|246
1741050000000|2025-03-04 01:00:00|2892.18|2891.68|2890.6|2890.1|2893.43|2892.99|2889.54|2889.04|583
1741050300000|2025-03-04 01:05:00|2890.45|2889.95|2884.69|2884.39|2890.8|2890.3|2884.57|2884.27|554
1741050600000|2025-03-04 01:10:00|2884.71|2884.41|2884.74|2884.24|2886.45|2885.95|2882.79|2882.49|637
1741050900000|2025-03-04 01:15:00|2884.72|2884.22|2884.69|2884.19|2885.74|2885.24|2883.95|2883.45|594
1741051200000|2025-03-04 01:20:00|2884.71|2884.21|2883.47|2883.17|2885.1|2884.6|2883.41|2883.11|513
1741051500000|2025-03-04 01:25:00|2883.49|2883.19|2884.48|2883.98|2884.69|2884.19|2882.28|2881.78|542
1741051800000|2025-03-04 01:30:00|2884.46|2883.96|2889.18|2888.68|2889.49|2889.06|2883.9|2883.4|727
1741052100000|2025-03-04 01:35:00|2889.44|2888.94|2886.36|2886.06|2889.45|2888.95|2886.2|2885.76|565
1741052400000|2025-03-04 01:40:00|2886.32|2886.02|2887.52|2887.02|2887.95|2887.45|2885.91|2885.41|470
1741052700000|2025-03-04 01:45:00|2887.48|2886.98|2888.4|2887.9|2889|2888.5|2886.88|2886.38|529
1741053000000|2025-03-04 01:50:00|2888.35|2887.85|2887.94|2887.44|2888.75|2888.25|2886.79|2886.29|307
1741053300000|2025-03-04 01:55:00|2887.95|2887.45|2888.61|2888.11|2889.41|2889.11|2887.92|2887.42|615
1741053600000|2025-03-04 02:00:00|2888.58|2888.08|2887.64|2887.14|2889.77|2889.27|2887.23|2886.91|527
1741053900000|2025-03-04 02:05:00|2887.62|2887.12|2887.81|2887.31|2888.23|2887.73|2886.18|2885.68|464
1741054200000|2025-03-04 02:10:00|2887.9|2887.4|2887.55|2887.05|2888.42|2887.92|2887.42|2887.02|359
1741054500000|2025-03-04 02:15:00|2887.57|2887.07|2886.88|2886.38|2887.69|2887.19|2886.4|2885.95|346
1741054800000|2025-03-04 02:20:00|2886.95|2886.45|2886.67|2886.17|2887.11|2886.61|2886.39|2886.09|229
1741055100000|2025-03-04 02:25:00|2886.68|2886.18|2886.11|2885.61|2886.68|2886.18|2885.69|2885.39|327
1741055400000|2025-03-04 02:30:00|2886.09|2885.59|2886.57|2886.07|2886.57|2886.19|2885.18|2884.68|420
1741055700000|2025-03-04 02:35:00|2886.54|2886.04|2887.36|2886.86|2888.5|2888.11|2886.54|2886.04|400
1741056000000|2025-03-04 02:40:00|2887.35|2886.85|2888.67|2888.17|2888.67|2888.17|2887.25|2886.75|274
1741056300000|2025-03-04 02:45:00|2888.64|2888.14|2888.25|2887.75|2889.33|2888.91|2888.03|2887.53|204
1741056600000|2025-03-04 02:50:00|2888.26|2887.76|2886.95|2886.65|2888.29|2887.79|2886.95|2886.65|190
1741056900000|2025-03-04 02:55:00|2886.9|2886.6|2885.68|2885.18|2887.06|2886.6|2885.11|2884.61|288
1741057200000|2025-03-04 03:00:00|2885.6|2885.1|2886.49|2885.99|2887.05|2886.55|2885.21|2884.71|269
1741057500000|2025-03-04 03:05:00|2886.51|2886.01|2887.6|2887.1|2887.83|2887.33|2886.51|2886.01|161
1741057800000|2025-03-04 03:10:00|2887.55|2887.05|2888.62|2888.12|2889.05|2888.55|2887.41|2886.91|146
1741058100000|2025-03-04 03:15:00|2888.65|2888.15|2892.46|2892.16|2893.22|2892.72|2888.3|2887.8|388
1741058400000|2025-03-04 03:20:00|2892.44|2892.14|2891.69|2891.19|2892.69|2892.31|2890.12|2889.62|602
1741058700000|2025-03-04 03:25:00|2891.64|2891.14|2892.43|2891.93|2892.5|2892|2890.42|2890.12|395
1741059000000|2025-03-04 03:30:00|2892.46|2891.96|2893.1|2892.6|2893.1|2892.7|2891.17|2890.67|196
1741059300000|2025-03-04 03:35:00|2893.13|2892.83|2891.1|2890.6|2893.44|2892.94|2890.88|2890.38|147
1741059600000|2025-03-04 03:40:00|2891.15|2890.65|2890.39|2889.89|2891.4|2890.9|2889.53|2889.23|147
1741059900000|2025-03-04 03:45:00|2890.35|2889.85|2890.76|2890.26|2891.06|2890.56|2890.1|2889.6|128
1741060200000|2025-03-04 03:50:00|2890.73|2890.23|2889.4|2888.9|2890.73|2890.23|2888.83|2888.53|111
1741060500000|2025-03-04 03:55:00|2889.35|2888.85|2889.15|2888.65|2889.85|2889.35|2888.78|2888.48|181
1741060800000|2025-03-04 04:00:00|2889.14|2888.64|2887.39|2886.89|2889.14|2888.69|2887.23|2886.89|182
1741061100000|2025-03-04 04:05:00|2887.44|2886.94|2887.65|2887.15|2888.32|2887.82|2887.14|2886.84|172
1741061400000|2025-03-04 04:10:00|2887.64|2887.14|2887.8|2887.3|2888.4|2887.9|2887.5|2887|193
1741061700000|2025-03-04 04:15:00|2887.84|2887.34|2888.5|2888|2888.65|2888.15|2887.5|2887|109
1741062000000|2025-03-04 04:20:00|2888.45|2887.95|2889.17|2888.67|2889.45|2888.95|2888.35|2887.85|114
1741062300000|2025-03-04 04:25:00|2889.15|2888.65|2889.49|2888.99|2889.91|2889.41|2888.95|2888.45|156
1741062600000|2025-03-04 04:30:00|2889.62|2889.12|2890.45|2889.95|2890.45|2889.95|2889.2|2888.7|89
1741062900000|2025-03-04 04:35:00|2890.35|2889.85|2890.4|2889.9|2890.8|2890.3|2889.68|2889.33|124
1741063200000|2025-03-04 04:40:00|2890.36|2889.86|2892.17|2891.67|2892.17|2891.67|2890.31|2889.81|178
1741063500000|2025-03-04 04:45:00|2892.18|2891.68|2892.91|2892.41|2893.07|2892.57|2891.8|2891.5|127
1741063800000|2025-03-04 04:50:00|2892.83|2892.33|2892.05|2891.55|2893|2892.5|2891.75|2891.45|141
1741064100000|2025-03-04 04:55:00|2891.9|2891.6|2891.66|2891.16|2892.68|2892.22|2891.52|2891.07|177
1741064400000|2025-03-04 05:00:00|2891.54|2891.04|2892.31|2891.81|2892.5|2892.15|2890.83|2890.53|555
1741064700000|2025-03-04 05:05:00|2892.21|2891.71|2892.48|2892.18|2893.18|2892.68|2891.65|2891.15|344
1741065000000|2025-03-04 05:10:00|2892.46|2892.16|2892.86|2892.36|2893.27|2892.77|2892.19|2891.7|516
1741065300000|2025-03-04 05:15:00|2892.84|2892.34|2892.88|2892.38|2893.35|2892.85|2892.27|2891.87|190
1741065600000|2025-03-04 05:20:00|2892.87|2892.37|2894.08|2893.58|2894.75|2894.25|2892.23|2891.93|432
1741065900000|2025-03-04 05:25:00|2893.87|2893.37|2892.67|2892.37|2893.95|2893.45|2892.57|2892.27|128
1741066200000|2025-03-04 05:30:00|2892.57|2892.27|2893|2892.5|2893.7|2893.2|2892.03|2891.73|318
1741066500000|2025-03-04 05:35:00|2892.99|2892.49|2891.62|2891.12|2893.06|2892.56|2891.35|2890.97|195
1741066800000|2025-03-04 05:40:00|2891.68|2891.18|2892.52|2892.02|2892.54|2892.04|2891.35|2890.95|294
1741067100000|2025-03-04 05:45:00|2892.53|2892.03|2890.25|2889.75|2892.53|2892.03|2889.68|2889.18|339
1741067400000|2025-03-04 05:50:00|2890.35|2889.85|2889.45|2888.95|2891|2890.5|2888.9|2888.4|265
1741067700000|2025-03-04 05:55:00|2889.46|2888.96|2890.01|2889.51|2890.37|2889.87|2889|2888.5|269
1741068000000|2025-03-04 06:00:00|2890|2889.5|2889.25|2888.75|2890.04|2889.54|2888.8|2888.3|245
1741068300000|2025-03-04 06:05:00|2889.15|2888.65|2889.55|2889.05|2890.21|2889.71|2888.75|2888.25|151
1741068600000|2025-03-04 06:10:00|2889.5|2889|2888.28|2887.78|2889.55|2889.05|2888.26|2887.76|195
1741068900000|2025-03-04 06:15:00|2888.25|2887.75|2888.66|2888.16|2888.92|2888.42|2887.1|2886.67|306
1741069200000|2025-03-04 06:20:00|2888.81|2888.31|2888.65|2888.15|2889.26|2888.76|2888.15|2887.65|183
1741069500000|2025-03-04 06:25:00|2888.7|2888.2|2887.98|2887.48|2888.75|2888.25|2887.05|2886.55|241
1741069800000|2025-03-04 06:30:00|2888.06|2887.56|2888.05|2887.55|2888.3|2887.8|2887.45|2886.95|240
1741070100000|2025-03-04 06:35:00|2888|2887.5|2886.23|2885.73|2888.4|2887.92|2885.86|2885.36|448
1741070400000|2025-03-04 06:40:00|2886.22|2885.72|2886.48|2885.98|2886.75|2886.25|2885.25|2884.75|417
1741070700000|2025-03-04 06:45:00|2886.45|2885.95|2886.61|2886.11|2886.88|2886.38|2885.59|2885.09|319
1741071000000|2025-03-04 06:50:00|2886.63|2886.13|2885.82|2885.32|2886.68|2886.18|2884.71|2884.21|508
1741071300000|2025-03-04 06:55:00|2885.78|2885.28|2887.53|2887.03|2888.24|2887.74|2884.94|2884.44|514
1741071600000|2025-03-04 07:00:00|2887.72|2887.22|2887.87|2887.37|2888.53|2888.03|2887.22|2886.74|377
1741071900000|2025-03-04 07:05:00|2887.9|2887.4|2889.91|2889.41|2890.09|2889.77|2887.59|2887.19|679
1741072200000|2025-03-04 07:10:00|2889.98|2889.48|2891.82|2891.32|2892.24|2891.74|2889.74|2889.35|648
1741072500000|2025-03-04 07:15:00|2891.81|2891.31|2893.59|2893.09|2893.91|2893.41|2891.58|2891.08|530
1741072800000|2025-03-04 07:20:00|2893.57|2893.07|2894.3|2893.8|2894.91|2894.41|2893.5|2893.01|626
1741073100000|2025-03-04 07:25:00|2894.31|2893.81|2899.8|2899.3|2901.43|2900.93|2893.71|2893.21|658
1741073400000|2025-03-04 07:30:00|2899.83|2899.33|2897.45|2896.95|2901.09|2900.59|2896.59|2896.28|528
1741073700000|2025-03-04 07:35:00|2897.65|2897.15|2898.92|2898.42|2899.3|2898.83|2896.7|2896.2|414
1741074000000|2025-03-04 07:40:00|2898.82|2898.32|2898.85|2898.35|2898.9|2898.4|2897.18|2896.68|463
1741074300000|2025-03-04 07:45:00|2898.95|2898.45|2898.13|2897.63|2899.35|2898.85|2897.07|2896.57|302
1741074600000|2025-03-04 07:50:00|2898.11|2897.61|2898.65|2898.15|2899.36|2898.86|2897.67|2897.17|541
1741074900000|2025-03-04 07:55:00|2898.66|2898.16|2900.24|2899.74|2900.55|2900.24|2898.17|2897.67|669
1741075200000|2025-03-04 08:00:00|2900|2899.7|2897.76|2897.26|2900|2899.7|2897.05|2896.55|792
1741075500000|2025-03-04 08:05:00|2897.78|2897.28|2900.79|2900.29|2901.55|2901.05|2897.71|2897.21|597
1741075800000|2025-03-04 08:10:00|2900.8|2900.3|2905.86|2905.36|2906.68|2906.18|2900.48|2899.98|997
1741076100000|2025-03-04 08:15:00|2905.88|2905.38|2910.25|2909.75|2910.32|2909.93|2905.62|2905.2|771
1741076400000|2025-03-04 08:20:00|2910.21|2909.71|2907.74|2907.24|2910.33|2909.97|2906.86|2906.36|757
1741076700000|2025-03-04 08:25:00|2907.75|2907.25|2914.29|2913.79|2914.51|2914.01|2907.49|2907.13|692
1741077000000|2025-03-04 08:30:00|2914.26|2913.76|2914.39|2913.89|2916.13|2915.63|2912.98|2912.48|777
1741077300000|2025-03-04 08:35:00|2914.45|2913.95|2918.64|2918.14|2919.19|2918.69|2913.37|2912.87|875
1741077600000|2025-03-04 08:40:00|2918.65|2918.15|2914.1|2913.6|2918.83|2918.33|2913.19|2912.84|805
1741077900000|2025-03-04 08:45:00|2914.09|2913.59|2912.93|2912.43|2914.09|2913.59|2911.43|2911.13|672
1741078200000|2025-03-04 08:50:00|2912.91|2912.41|2912.16|2911.66|2913.31|2912.81|2910.75|2910.25|532
1741078500000|2025-03-04 08:55:00|2912.17|2911.67|2914.31|2913.81|2914.49|2913.99|2910.9|2910.4|615
1741078800000|2025-03-04 09:00:00|2914.48|2913.98|2914.41|2913.91|2915.35|2915.05|2913.02|2912.52|478
1741079100000|2025-03-04 09:05:00|2914.45|2913.95|2914.07|2913.57|2915.46|2914.96|2912.75|2912.25|416
1741079400000|2025-03-04 09:10:00|2914.05|2913.55|2915.48|2915.18|2916.78|2916.28|2914.05|2913.55|507
1741079700000|2025-03-04 09:15:00|2915.49|2915.19|2916.81|2916.31|2916.99|2916.49|2915.25|2914.75|398
1741080000000|2025-03-04 09:20:00|2916.82|2916.32|2917.87|2917.37|2919.32|2918.82|2916.4|2915.9|396
1741080300000|2025-03-04 09:25:00|2917.85|2917.35|2920.35|2919.85|2921|2920.7|2917.8|2917.3|495
1741080600000|2025-03-04 09:30:00|2920.25|2919.75|2920.77|2920.27|2921.7|2921.28|2920.25|2919.75|554
1741080900000|2025-03-04 09:35:00|2920.74|2920.24|2918.74|2918.24|2920.8|2920.3|2917.52|2917.07|648
1741081200000|2025-03-04 09:40:00|2918.72|2918.22|2919.73|2919.23|2920.04|2919.54|2917.31|2916.81|443
1741081500000|2025-03-04 09:45:00|2919.78|2919.28|2920.06|2919.56|2921.03|2920.53|2919.46|2919.09|397
1741081800000|2025-03-04 09:50:00|2920.05|2919.55|2920.6|2920.1|2921|2920.57|2918.46|2918.15|328
1741082100000|2025-03-04 09:55:00|2920.58|2920.08|2918.6|2918.1|2920.8|2920.39|2918.19|2917.69|430
1741082400000|2025-03-04 10:00:00|2918.44|2917.94|2914.24|2913.74|2918.63|2918.13|2914.1|2913.6|758
1741082700000|2025-03-04 10:05:00|2914.26|2913.76|2916.63|2916.13|2917.18|2916.68|2912.85|2912.55|402
1741083000000|2025-03-04 10:10:00|2916.62|2916.12|2915.93|2915.43|2916.63|2916.13|2913.65|2913.15|330
1741083300000|2025-03-04 10:15:00|2915.91|2915.41|2916.35|2915.85|2916.84|2916.34|2914.94|2914.44|411
1741083600000|2025-03-04 10:20:00|2916.32|2915.82|2915.73|2915.23|2917.2|2916.7|2915.17|2914.67|487
1741083900000|2025-03-04 10:25:00|2915.64|2915.14|2915.51|2915.01|2915.86|2915.36|2914.51|2914.01|282
1741084200000|2025-03-04 10:30:00|2915.45|2914.95|2914.75|2914.25|2915.65|2915.15|2912.4|2911.9|561
1741084500000|2025-03-04 10:35:00|2914.28|2913.98|2914.05|2913.55|2915.2|2914.72|2912.81|2912.31|381
1741084800000|2025-03-04 10:40:00|2913.99|2913.49|2914.89|2914.39|2916.52|2916.02|2913.99|2913.49|263
1741085100000|2025-03-04 10:45:00|2914.94|2914.44|2914.62|2914.12|2915.48|2914.98|2914.51|2914.01|311
1741085400000|2025-03-04 10:50:00|2914.65|2914.15|2914.6|2914.1|2915.55|2915.08|2914.54|2914.04|267
1741085700000|2025-03-04 10:55:00|2914.71|2914.21|2914.92|2914.42|2915.4|2914.9|2914.04|2913.54|260
1741086000000|2025-03-04 11:00:00|2914.91|2914.41|2916.36|2915.86|2916.36|2915.86|2913.19|2912.69|440
1741086300000|2025-03-04 11:05:00|2916.42|2915.92|2917.99|2917.49|2918.05|2917.55|2916.08|2915.58|320
1741086600000|2025-03-04 11:10:00|2917.96|2917.46|2917.46|2916.96|2918.15|2917.65|2916.96|2916.46|145
1741086900000|2025-03-04 11:15:00|2917.5|2917|2917.51|2917.01|2917.95|2917.45|2917.32|2916.85|148
1741087200000|2025-03-04 11:20:00|2917.46|2916.96|2917.41|2916.91|2917.77|2917.27|2916.37|2915.89|292
1741087500000|2025-03-04 11:25:00|2917.44|2916.94|2917.42|2916.92|2918.06|2917.56|2917|2916.5|342
1741087800000|2025-03-04 11:30:00|2917.4|2916.9|2917.93|2917.43|2918.03|2917.53|2916.64|2916.14|381
1741088100000|2025-03-04 11:35:00|2917.91|2917.41|2919.67|2919.17|2919.95|2919.45|2917.77|2917.27|519
1741088400000|2025-03-04 11:40:00|2919.65|2919.15|2919.32|2918.82|2920.15|2919.65|2918.23|2917.73|314
1741088700000|2025-03-04 11:45:00|2919.31|2918.81|2918.43|2917.93|2919.84|2919.34|2918.31|2917.81|368
1741089000000|2025-03-04 11:50:00|2918.42|2917.92|2920.65|2920.15|2921.94|2921.64|2918.42|2917.92|533
1741089300000|2025-03-04 11:55:00|2920.62|2920.12|2920.31|2919.81|2921.14|2920.75|2918.91|2918.51|636
1741089600000|2025-03-04 12:00:00|2920.39|2919.89|2920.02|2919.52|2920.62|2920.12|2919.34|2918.94|490
1741089900000|2025-03-04 12:05:00|2920.06|2919.56|2920.8|2920.3|2921.18|2920.69|2919.82|2919.32|327
1741090200000|2025-03-04 12:10:00|2920.93|2920.43|2921.53|2921.03|2921.6|2921.1|2920.09|2919.73|416
1741090500000|2025-03-04 12:15:00|2921.55|2921.05|2921.32|2920.82|2921.74|2921.25|2919.07|2918.57|557
1741090800000|2025-03-04 12:20:00|2921.35|2920.85|2922.08|2921.78|2922.56|2922.15|2921.18|2920.69|546
1741091100000|2025-03-04 12:25:00|2922.14|2921.84|2923.08|2922.58|2924.06|2923.67|2922.09|2921.73|593
1741091400000|2025-03-04 12:30:00|2923.06|2922.56|2920.11|2919.61|2923.43|2922.93|2920.05|2919.55|770
1741091700000|2025-03-04 12:35:00|2920.14|2919.64|2920.08|2919.58|2921.01|2920.59|2919.57|2919.15|533
1741092000000|2025-03-04 12:40:00|2920.11|2919.61|2924.06|2923.56|2924.71|2924.38|2920.1|2919.6|823
1741092300000|2025-03-04 12:45:00|2924.08|2923.58|2923.62|2923.12|2924.28|2923.78|2922.61|2922.11|574
1741092600000|2025-03-04 12:50:00|2923.69|2923.19|2924.48|2923.98|2924.93|2924.63|2923.42|2922.92|435
1741092900000|2025-03-04 12:55:00|2924.44|2923.94|2925.12|2924.62|2925.81|2925.51|2923.96|2923.46|410
1741093200000|2025-03-04 13:00:00|2925.15|2924.65|2926.38|2925.88|2926.5|2926.18|2923.52|2923.02|978
1741093500000|2025-03-04 13:05:00|2926.41|2925.91|2927.8|2927.3|2928.18|2927.79|2925.9|2925.54|870
1741093800000|2025-03-04 13:10:00|2927.75|2927.25|2926.97|2926.47|2928.05|2927.55|2924.66|2924.16|809
1741094100000|2025-03-04 13:15:00|2926.99|2926.49|2926.65|2926.15|2927|2926.5|2925.28|2924.98|774
1741094400000|2025-03-04 13:20:00|2926.36|2925.86|2924.23|2923.93|2927.43|2927.05|2923.74|2923.44|917
1741094700000|2025-03-04 13:25:00|2924.2|2923.9|2922.15|2921.65|2925.79|2925.3|2921.57|2921.23|910
1741095000000|2025-03-04 13:30:00|2922.14|2921.64|2925.07|2924.57|2926.19|2925.86|2922.14|2921.64|781
1741095300000|2025-03-04 13:35:00|2925.09|2924.59|2925.15|2924.65|2925.8|2925.43|2924.3|2923.8|670
1741095600000|2025-03-04 13:40:00|2925.16|2924.66|2921.83|2921.33|2926.58|2926.08|2920.48|2919.98|864
1741095900000|2025-03-04 13:45:00|2921.82|2921.32|2922.71|2922.21|2923.86|2923.46|2920.06|2919.56|886
1741096200000|2025-03-04 13:50:00|2922.59|2922.09|2922.89|2922.39|2923.96|2923.46|2920.72|2920.31|570
1741096500000|2025-03-04 13:55:00|2923|2922.5|2922.7|2922.4|2923.27|2922.96|2922.02|2921.52|559
1741096800000|2025-03-04 14:00:00|2922.79|2922.49|2922.46|2921.96|2923.44|2923.02|2921.03|2920.73|582
1741097100000|2025-03-04 14:05:00|2922.44|2921.94|2921.48|2920.98|2922.6|2922.1|2919.92|2919.62|577
1741097400000|2025-03-04 14:10:00|2921.41|2920.91|2918.36|2917.86|2921.41|2920.91|2918.21|2917.71|782
1741097700000|2025-03-04 14:15:00|2918.57|2918.07|2917.44|2916.94|2918.84|2918.34|2915.71|2915.39|1094
1741098000000|2025-03-04 14:20:00|2917.49|2916.99|2917.01|2916.71|2917.74|2917.24|2914.63|2914.28|999
1741098300000|2025-03-04 14:25:00|2917.02|2916.72|2916.65|2916.35|2917.32|2917.02|2914.87|2914.49|758
1741098600000|2025-03-04 14:30:00|2916.73|2916.43|2914.13|2913.63|2919.31|2918.89|2914.12|2913.62|1218
1741098900000|2025-03-04 14:35:00|2914.28|2913.78|2913.08|2912.58|2915.03|2914.53|2910.88|2910.51|1216
1741099200000|2025-03-04 14:40:00|2913.17|2912.67|2912.06|2911.56|2915.24|2914.85|2908.16|2907.86|1249
1741099500000|2025-03-04 14:45:00|2912.13|2911.63|2909.98|2909.48|2912.33|2911.83|2907.44|2907.05|1275
1741099800000|2025-03-04 14:50:00|2909.97|2909.47|2910.41|2909.91|2912.68|2912.18|2909.21|2908.71|1165
1741100100000|2025-03-04 14:55:00|2910.29|2909.79|2903.97|2903.47|2910.87|2910.4|2903.58|2903.18|1219
1741100400000|2025-03-04 15:00:00|2903.61|2903.11|2907.37|2906.87|2909.07|2908.77|2900.4|2899.92|1434
1741100700000|2025-03-04 15:05:00|2907.26|2906.76|2911.29|2910.99|2911.47|2911.12|2906.81|2906.31|1190
1741101000000|2025-03-04 15:10:00|2911.38|2911.08|2911.33|2910.83|2912.59|2912.29|2910.31|2909.81|986
1741101300000|2025-03-04 15:15:00|2911.51|2911.01|2905.93|2905.43|2911.83|2911.53|2904.58|2904.28|1080
1741101600000|2025-03-04 15:20:00|2905.89|2905.39|2906.17|2905.67|2906.52|2906.02|2902.24|2901.74|1030
1741101900000|2025-03-04 15:25:00|2906.16|2905.66|2907.27|2906.77|2907.74|2907.36|2904.13|2903.63|975
1741102200000|2025-03-04 15:30:00|2907.25|2906.75|2909.02|2908.52|2910.09|2909.79|2906.06|2905.76|1079
1741102500000|2025-03-04 15:35:00|2908.96|2908.46|2908.38|2907.88|2910.8|2910.39|2907.71|2907.21|972
1741102800000|2025-03-04 15:40:00|2908.22|2907.72|2909.66|2909.16|2910.76|2910.26|2908.13|2907.63|772
1741103100000|2025-03-04 15:45:00|2909.68|2909.18|2906.93|2906.43|2910.57|2910.14|2905.83|2905.46|1037
1741103400000|2025-03-04 15:50:00|2906.97|2906.47|2904.8|2904.3|2908.05|2907.66|2904.37|2903.95|964
1741103700000|2025-03-04 15:55:00|2904.79|2904.29|2906.38|2905.88|2907.19|2906.83|2904.5|2904|827
1741104000000|2025-03-04 16:00:00|2906.35|2905.85|2906.61|2906.11|2908|2907.5|2906.17|2905.67|815
1741104300000|2025-03-04 16:05:00|2906.6|2906.1|2904.59|2904.09|2907.82|2907.32|2904.03|2903.53|774
1741104600000|2025-03-04 16:10:00|2904.66|2904.16|2909.8|2909.3|2909.8|2909.3|2904.31|2903.81|814
1741104900000|2025-03-04 16:15:00|2909.76|2909.26|2909.31|2908.81|2909.92|2909.5|2907.83|2907.33|835
1741105200000|2025-03-04 16:20:00|2909.36|2908.86|2909.47|2908.97|2910.28|2909.98|2908.29|2907.85|818
1741105500000|2025-03-04 16:25:00|2909.09|2908.59|2908.36|2907.86|2909.9|2909.4|2907.17|2906.71|704
1741105800000|2025-03-04 16:30:00|2908.34|2907.84|2908.45|2907.95|2909.83|2909.37|2907.61|2907.14|871
1741106100000|2025-03-04 16:35:00|2908.46|2907.96|2910.26|2909.76|2910.95|2910.45|2908.23|2907.73|964
1741106400000|2025-03-04 16:40:00|2909.92|2909.42|2911.01|2910.51|2911.14|2910.83|2908.94|2908.44|699
1741106700000|2025-03-04 16:45:00|2910.99|2910.49|2912.89|2912.39|2913.58|2913.08|2909.57|2909.07|893
1741107000000|2025-03-04 16:50:00|2912.77|2912.27|2914.35|2913.85|2914.55|2914.25|2912.21|2911.71|815
1741107300000|2025-03-04 16:55:00|2914.36|2913.86|2915.47|2914.97|2916.31|2915.93|2914.21|2913.76|953
1741107600000|2025-03-04 17:00:00|2915.78|2915.28|2916.09|2915.59|2916.78|2916.28|2914.49|2914.19|859
1741107900000|2025-03-04 17:05:00|2916.11|2915.61|2915.37|2914.87|2916.44|2915.94|2914.77|2914.47|694
1741108200000|2025-03-04 17:10:00|2915.45|2914.95|2914.99|2914.49|2916.69|2916.19|2914.62|2914.13|675
1741108500000|2025-03-04 17:15:00|2914.94|2914.44|2914.59|2914.09|2915.19|2914.69|2914.2|2913.7|490
1741108800000|2025-03-04 17:20:00|2914.61|2914.11|2914.05|2913.55|2915.72|2915.22|2913.93|2913.54|666
1741109100000|2025-03-04 17:25:00|2914.08|2913.58|2914.82|2914.32|2914.89|2914.39|2913.37|2912.87|636
1741109400000|2025-03-04 17:30:00|2914.71|2914.21|2914.82|2914.32|2915.02|2914.63|2912.8|2912.44|507
1741109700000|2025-03-04 17:35:00|2914.83|2914.33|2914.04|2913.54|2914.9|2914.4|2913.73|2913.23|593
1741110000000|2025-03-04 17:40:00|2914.01|2913.51|2914.2|2913.7|2914.62|2914.12|2912.75|2912.25|660
1741110300000|2025-03-04 17:45:00|2914.22|2913.72|2914.56|2914.06|2916.01|2915.51|2913.92|2913.42|507
1741110600000|2025-03-04 17:50:00|2914.53|2914.03|2913.02|2912.52|2914.63|2914.13|2912.96|2912.46|683
1741110900000|2025-03-04 17:55:00|2913.1|2912.6|2911.97|2911.47|2913.42|2912.92|2911.44|2910.94|622
1741111200000|2025-03-04 18:00:00|2911.88|2911.38|2911.91|2911.41|2912.64|2912.14|2911.54|2911.04|500
1741111500000|2025-03-04 18:05:00|2911.77|2911.27|2912.55|2912.05|2913.21|2912.74|2911.3|2910.8|686
1741111800000|2025-03-04 18:10:00|2912.43|2911.93|2914.18|2913.68|2914.61|2914.11|2912.31|2911.81|691
1741112100000|2025-03-04 18:15:00|2914.16|2913.66|2914.86|2914.36|2915.52|2915.02|2913.86|2913.36|540
1741112400000|2025-03-04 18:20:00|2914.88|2914.38|2911.83|2911.33|2915.09|2914.59|2911.52|2911.02|594
1741112700000|2025-03-04 18:25:00|2911.74|2911.24|2910.26|2909.76|2911.74|2911.24|2909.65|2909.15|706
1741113000000|2025-03-04 18:30:00|2910.29|2909.79|2909.77|2909.27|2910.4|2909.9|2908.6|2908.1|551
1741113300000|2025-03-04 18:35:00|2909.76|2909.26|2910.06|2909.56|2910.3|2909.8|2908.86|2908.36|527
1741113600000|2025-03-04 18:40:00|2910.12|2909.62|2909.18|2908.68|2910.35|2909.85|2908.95|2908.45|502
1741113900000|2025-03-04 18:45:00|2909.14|2908.64|2908.98|2908.48|2910.03|2909.53|2908.8|2908.3|430
1741114200000|2025-03-04 18:50:00|2909.07|2908.57|2909.86|2909.56|2910.41|2909.94|2908.55|2908.05|388
1741114500000|2025-03-04 18:55:00|2909.95|2909.65|2911.39|2911.09|2911.63|2911.18|2909.84|2909.43|476
1741114800000|2025-03-04 19:00:00|2911.43|2911.13|2913.64|2913.14|2914.28|2913.81|2911.31|2910.96|689
1741115100000|2025-03-04 19:05:00|2913.63|2913.13|2914.59|2914.09|2915.47|2915.14|2913.33|2912.83|665
1741115400000|2025-03-04 19:10:00|2914.77|2914.27|2912.67|2912.17|2914.8|2914.3|2912.37|2911.87|560
1741115700000|2025-03-04 19:15:00|2912.66|2912.16|2913.05|2912.55|2913.22|2912.72|2912.04|2911.67|544
1741116000000|2025-03-04 19:20:00|2913.03|2912.53|2913.82|2913.32|2914.77|2914.27|2913.03|2912.53|419
1741116300000|2025-03-04 19:25:00|2913.81|2913.31|2912.82|2912.32|2914.56|2914.06|2912.33|2911.83|512
1741116600000|2025-03-04 19:30:00|2912.99|2912.49|2913.61|2913.11|2914.74|2914.24|2912.95|2912.45|542
1741116900000|2025-03-04 19:35:00|2913.59|2913.09|2914.51|2914.01|2914.81|2914.49|2913.17|2912.79|460
1741117200000|2025-03-04 19:40:00|2914.52|2914.02|2914.69|2914.19|2914.85|2914.35|2913.72|2913.22|497
1741117500000|2025-03-04 19:45:00|2914.64|2914.14|2915.65|2915.15|2916.19|2915.69|2914.61|2914.11|539
1741117800000|2025-03-04 19:50:00|2915.61|2915.11|2916.09|2915.59|2916.38|2915.88|2915.44|2914.94|445
1741118100000|2025-03-04 19:55:00|2916|2915.5|2916.41|2915.91|2916.82|2916.39|2915.88|2915.38|578
1741118400000|2025-03-04 20:00:00|2916.37|2915.87|2916.05|2915.75|2917.38|2916.97|2916|2915.5|778
1741118700000|2025-03-04 20:05:00|2916.15|2915.85|2918.03|2917.53|2918.07|2917.57|2915.71|2915.41|630
1741119000000|2025-03-04 20:10:00|2917.97|2917.47|2918.93|2918.43|2919.04|2918.61|2917.34|2916.84|640
1741119300000|2025-03-04 20:15:00|2918.87|2918.37|2920.23|2919.73|2920.29|2919.79|2918.03|2917.63|523
1741119600000|2025-03-04 20:20:00|2920.45|2919.95|2919.43|2918.93|2920.83|2920.53|2919.28|2918.83|625
1741119900000|2025-03-04 20:25:00|2919.38|2918.88|2918.99|2918.49|2920.35|2919.85|2918.76|2918.26|782
1741120200000|2025-03-04 20:30:00|2918.97|2918.47|2917.09|2916.79|2918.99|2918.49|2915.91|2915.41|880
1741120500000|2025-03-04 20:35:00|2917.22|2916.92|2916.08|2915.58|2917.27|2916.92|2915.81|2915.4|656
1741120800000|2025-03-04 20:40:00|2916.11|2915.61|2916.6|2916.1|2916.63|2916.24|2914.62|2914.12|747
1741121100000|2025-03-04 20:45:00|2916.58|2916.08|2917.34|2916.84|2917.61|2917.11|2915.86|2915.48|634
1741121400000|2025-03-04 20:50:00|2917.2|2916.7|2916.68|2916.18|2917.36|2916.86|2914.81|2914.31|800
1741121700000|2025-03-04 20:55:00|2916.74|2916.24|2917.4|2917.1|2918.1|2917.74|2916.67|2916.17|776
1741122000000|2025-03-04 21:00:00|2917.62|2917.32|2917.94|2917.64|2918.68|2918.35|2917.62|2917.32|457
1741122300000|2025-03-04 21:05:00|2917.98|2917.68|2917.1|2916.8|2917.98|2917.68|2916.8|2916.47|320
1741122600000|2025-03-04 21:10:00|2917.06|2916.76|2915.6|2915.3|2917.27|2916.92|2915.57|2915.21|443
1741122900000|2025-03-04 21:15:00|2915.61|2915.31|2915.01|2914.71|2916.03|2915.73|2914.7|2914.4|345
1741123200000|2025-03-04 21:20:00|2914.92|2914.62|2914.47|2913.97|2914.92|2914.62|2913.53|2913.2|606
1741123500000|2025-03-04 21:25:00|2914.49|2913.99|2915.4|2915.1|2915.63|2915.17|2914.04|2913.68|526
1741123800000|2025-03-04 21:30:00|2915.36|2915.06|2914.84|2914.54|2915.96|2915.54|2914.72|2914.42|447
1741124100000|2025-03-04 21:35:00|2914.83|2914.53|2914.89|2914.59|2915.05|2914.64|2914.23|2913.83|389
1741124400000|2025-03-04 21:40:00|2914.86|2914.56|2916.36|2916.06|2916.46|2916.08|2914.49|2914.19|302
1741124700000|2025-03-04 21:45:00|2916.38|2916.08|2917.88|2917.38|2918.29|2917.82|2915.77|2915.47|339
1741125000000|2025-03-04 21:50:00|2917.83|2917.33|2917.33|2917.03|2917.84|2917.34|2916.77|2916.39|365
1741125300000|2025-03-04 21:55:00|2917.41|2916.91|2918.4|2917.9|2918.75|2918.25|2917.34|2916.35|308
1741129200000|2025-03-04 23:00:00|2918.1|2917.6|2918.1|2917.6|2918.45|2917.95|2917.3|2916.8|113
1741129500000|2025-03-04 23:05:00|2918.12|2917.62|2917.01|2916.51|2918.13|2917.63|2917.01|2916.51|122
1741129800000|2025-03-04 23:10:00|2917.02|2916.52|2917.16|2916.66|2917.57|2917.07|2916.5|2916.04|127
1741130100000|2025-03-04 23:15:00|2917.15|2916.65|2916.97|2916.47|2917.32|2916.82|2916.82|2916.32|90
1741130400000|2025-03-04 23:20:00|2916.93|2916.43|2916.03|2915.53|2916.93|2916.43|2916.03|2915.53|68
1741130700000|2025-03-04 23:25:00|2916.01|2915.51|2916.85|2916.35|2916.9|2916.4|2915.76|2915.26|79
1741131000000|2025-03-04 23:30:00|2916.55|2916.05|2915.51|2915.01|2916.85|2916.35|2915.25|2914.75|100
1741131300000|2025-03-04 23:35:00|2915.46|2914.96|2916.25|2915.75|2917.25|2915.85|2914.95|2913.92|63
1741131600000|2025-03-04 23:40:00|2916.3|2915.8|2915.48|2914.98|2917.17|2915.93|2915.48|2914.78|79
1741131900000|2025-03-04 23:45:00|2915.5|2915|2915.23|2914.73|2915.6|2915.1|2914.77|2914.27|124
1741132200000|2025-03-04 23:50:00|2915.27|2914.77|2915.58|2915.08|2915.8|2915.3|2914.91|2914.41|105
1741132500000|2025-03-04 23:55:00|2915.52|2915.02|2914.7|2914.2|2915.6|2915.1|2914.6|2914.1|77
1741132800000|2025-03-05 00:00:00|2914.75|2914.25|2913.63|2913.13|2914.9|2914.4|2912.59|2912.14|280
1741133100000|2025-03-05 00:05:00|2913.57|2913.07|2914.5|2914|2914.6|2914.1|2912.41|2911.95|401
1741133400000|2025-03-05 00:10:00|2914.59|2914.09|2914.47|2913.97|2915.34|2914.84|2914.12|2913.62|373
1741133700000|2025-03-05 00:15:00|2914.45|2913.95|2915.55|2915.05|2915.93|2915.43|2914.11|2913.61|200
1741134000000|2025-03-05 00:20:00|2915.6|2915.1|2915.56|2915.06|2916.04|2915.54|2915.07|2914.57|145
1741134300000|2025-03-05 00:25:00|2915.63|2915.13|2916.86|2916.36|2917.35|2916.85|2915.47|2914.97|151
1741134600000|2025-03-05 00:30:00|2917.05|2916.55|2915.45|2914.95|2917.4|2916.9|2915.36|2914.86|320
1741134900000|2025-03-05 00:35:00|2915.44|2914.94|2915.39|2914.89|2915.54|2915.04|2914.55|2914.05|228
1741135200000|2025-03-05 00:40:00|2915.32|2914.82|2914.95|2914.45|2915.81|2915.31|2914.88|2914.38|191
1741135500000|2025-03-05 00:45:00|2914.85|2914.35|2915.28|2914.78|2915.29|2914.79|2914.67|2914.17|93
1741135800000|2025-03-05 00:50:00|2915.29|2914.79|2914.86|2914.36|2915.36|2914.86|2913.94|2913.44|195
1741136100000|2025-03-05 00:55:00|2914.89|2914.39|2914.44|2913.94|2915.17|2914.67|2914.14|2913.64|138
1741136400000|2025-03-05 01:00:00|2914.41|2913.91|2914.54|2914.04|2915.31|2914.81|2913.58|2913.21|966
1741136700000|2025-03-05 01:05:00|2914.5|2914|2913.7|2913.2|2914.56|2914.06|2912.8|2912.31|698
1741137000000|2025-03-05 01:10:00|2913.63|2913.13|2908.6|2908.1|2914.04|2913.54|2904.84|2904.34|717
1741137300000|2025-03-05 01:15:00|2908.65|2908.15|2904.42|2903.92|2910.24|2909.74|2904.32|2903.82|633
1741137600000|2025-03-05 01:20:00|2904.32|2903.82|2908.45|2907.95|2909.8|2909.3|2903.94|2903.44|602
1741137900000|2025-03-05 01:25:00|2908.43|2907.93|2910.97|2910.47|2910.98|2910.48|2907.27|2906.77|706
1741138200000|2025-03-05 01:30:00|2910.86|2910.36|2910.58|2910.08|2911.39|2911.05|2908.76|2908.26|1272
1741138500000|2025-03-05 01:35:00|2910.55|2910.05|2909.72|2909.22|2911.77|2911.27|2908.71|2908.35|1000
1741138800000|2025-03-05 01:40:00|2909.68|2909.18|2911.01|2910.51|2911.17|2910.67|2908.98|2908.55|356
1741139100000|2025-03-05 01:45:00|2910.92|2910.42|2909.4|2908.9|2911.1|2910.6|2909.1|2908.6|571
1741139400000|2025-03-05 01:50:00|2909.46|2909.16|2909.74|2909.24|2910.89|2910.39|2908.74|2908.31|748
1741139700000|2025-03-05 01:55:00|2909.71|2909.21|2907.5|2907|2909.89|2909.39|2907.02|2906.62|440
1741140000000|2025-03-05 02:00:00|2907.48|2906.98|2908.85|2908.35|2909.45|2908.95|2906.02|2905.52|488
1741140300000|2025-03-05 02:05:00|2908.75|2908.25|2911.35|2910.85|2911.46|2910.96|2908.65|2908.15|784
1741140600000|2025-03-05 02:10:00|2911.33|2910.83|2911.55|2911.05|2911.79|2911.29|2910.2|2909.7|503
1741140900000|2025-03-05 02:15:00|2911.57|2911.07|2914.69|2914.19|2914.83|2914.33|2910.95|2910.65|538
1741141200000|2025-03-05 02:20:00|2914.61|2914.11|2912.95|2912.45|2914.77|2914.27|2912.55|2912.05|286
1741141500000|2025-03-05 02:25:00|2913.08|2912.58|2907.72|2907.22|2913.16|2912.66|2907.71|2907.21|365
1741141800000|2025-03-05 02:30:00|2907.79|2907.29|2905.73|2905.23|2909.3|2909|2904.03|2903.53|940
1741142100000|2025-03-05 02:35:00|2905.74|2905.24|2907.05|2906.55|2907.3|2906.8|2902.4|2901.9|503
1741142400000|2025-03-05 02:40:00|2907.19|2906.69|2907.8|2907.3|2908.7|2908.2|2906.8|2906.3|313
1741142700000|2025-03-05 02:45:00|2907.85|2907.35|2907.21|2906.71|2908.67|2908.17|2907.21|2906.71|405
1741143000000|2025-03-05 02:50:00|2907.24|2906.74|2907.05|2906.55|2907.5|2907|2905.48|2904.98|333
1741143300000|2025-03-05 02:55:00|2906.9|2906.4|2904.55|2904.05|2907.09|2906.59|2902.45|2901.95|476
1741143600000|2025-03-05 03:00:00|2904.4|2903.9|2908.2|2907.7|2908.91|2908.41|2904.05|2903.55|716
1741143900000|2025-03-05 03:05:00|2908.21|2907.71|2906.72|2906.22|2909.18|2908.68|2904.7|2904.2|583
1741144200000|2025-03-05 03:10:00|2906.8|2906.3|2909.05|2908.55|2909.19|2908.69|2905.98|2905.48|359
1741144500000|2025-03-05 03:15:00|2909.01|2908.51|2908.8|2908.3|2910.5|2910.12|2908.55|2908.05|347
1741144800000|2025-03-05 03:20:00|2909|2908.5|2909.85|2909.35|2910.25|2909.75|2908.16|2907.75|276
1741145100000|2025-03-05 03:25:00|2909.76|2909.26|2911.04|2910.54|2911.17|2910.67|2909.15|2908.65|260
1741145400000|2025-03-05 03:30:00|2911.06|2910.56|2908.89|2908.39|2911.17|2910.67|2908.53|2908.03|297
1741145700000|2025-03-05 03:35:00|2908.95|2908.45|2910.76|2910.26|2911.05|2910.55|2908.17|2907.67|277
1741146000000|2025-03-05 03:40:00|2910.84|2910.34|2911.19|2910.69|2911.83|2911.33|2910.13|2909.75|185
1741146300000|2025-03-05 03:45:00|2911.14|2910.64|2913.43|2912.93|2913.89|2913.39|2910.95|2910.45|370
1741146600000|2025-03-05 03:50:00|2913.41|2912.91|2910.03|2909.53|2913.47|2912.97|2909.85|2909.35|329
1741146900000|2025-03-05 03:55:00|2910.15|2909.65|2909.03|2908.53|2911.35|2910.85|2908.99|2908.49|368
1741147200000|2025-03-05 04:00:00|2909.04|2908.54|2910.8|2910.3|2911.35|2910.85|2908.89|2908.39|427
1741147500000|2025-03-05 04:05:00|2910.65|2910.15|2911.25|2910.75|2912.04|2911.64|2910.35|2909.85|161
1741147800000|2025-03-05 04:10:00|2911.33|2910.83|2911.6|2911.1|2912.25|2911.75|2911.15|2910.65|127
1741148100000|2025-03-05 04:15:00|2911.65|2911.15|2910.95|2910.45|2911.7|2911.2|2910.65|2910.15|93
1741148400000|2025-03-05 04:20:00|2910.85|2910.35|2912.05|2911.55|2912.74|2912.25|2910.65|2910.15|75
1741148700000|2025-03-05 04:25:00|2912.08|2911.58|2912.32|2911.82|2912.9|2912.4|2911.95|2911.45|108
1741149000000|2025-03-05 04:30:00|2912.29|2911.79|2911.92|2911.42|2912.29|2911.79|2911.43|2910.95|337
1741149300000|2025-03-05 04:35:00|2911.78|2911.28|2913|2912.5|2913.04|2912.63|2911.78|2911.28|144
1741149600000|2025-03-05 04:40:00|2913.01|2912.51|2912.57|2912.07|2913.01|2912.51|2912.26|2911.78|136
1741149900000|2025-03-05 04:45:00|2912.62|2912.12|2912.2|2911.7|2912.72|2912.22|2912|2911.5|115
1741150200000|2025-03-05 04:50:00|2912.15|2911.65|2911.95|2911.45|2912.65|2912.15|2911.63|2911.13|146
1741150500000|2025-03-05 04:55:00|2911.99|2911.49|2910.82|2910.32|2912.06|2911.56|2909.89|2909.5|260
1741150800000|2025-03-05 05:00:00|2910.78|2910.28|2911.57|2911.07|2911.67|2911.17|2910.26|2909.76|399
1741151100000|2025-03-05 05:05:00|2911.59|2911.09|2911.68|2911.18|2912.13|2911.63|2911.36|2910.86|169
1741151400000|2025-03-05 05:10:00|2911.72|2911.22|2911.85|2911.35|2911.9|2911.4|2911.2|2910.7|102
1741151700000|2025-03-05 05:15:00|2911.75|2911.25|2910.85|2910.35|2911.75|2911.25|2910.65|2910.15|106
1741152000000|2025-03-05 05:20:00|2910.8|2910.3|2911.46|2910.96|2912.15|2911.65|2910.7|2910.2|226
1741152300000|2025-03-05 05:25:00|2911.48|2910.98|2912.31|2911.81|2913.25|2912.9|2911.29|2910.79|398
1741152600000|2025-03-05 05:30:00|2912.32|2911.82|2912.23|2911.73|2913.28|2912.78|2911.73|2911.23|460
1741152900000|2025-03-05 05:35:00|2912.13|2911.63|2912.17|2911.67|2913.26|2912.76|2911.23|2910.91|242
1741153200000|2025-03-05 05:40:00|2912.26|2911.76|2913.67|2913.17|2913.82|2913.32|2912.24|2911.74|405
1741153500000|2025-03-05 05:45:00|2913.7|2913.2|2915.41|2914.91|2915.84|2915.54|2913.12|2912.62|389
1741153800000|2025-03-05 05:50:00|2915.39|2914.89|2917.25|2916.75|2917.48|2917.02|2915.29|2914.79|353
1741154100000|2025-03-05 05:55:00|2917.3|2916.8|2919.13|2918.63|2919.2|2918.7|2916.9|2916.4|299
1741154400000|2025-03-05 06:00:00|2919.1|2918.6|2918.25|2917.75|2919.72|2919.22|2917.79|2917.29|431
1741154700000|2025-03-05 06:05:00|2918.29|2917.79|2918.64|2918.14|2919.08|2918.58|2918.02|2917.52|226
1741155000000|2025-03-05 06:10:00|2918.69|2918.19|2919.85|2919.35|2920.05|2919.55|2918.59|2918.09|218
1741155300000|2025-03-05 06:15:00|2919.86|2919.36|2920.71|2920.21|2922.05|2921.55|2919.6|2919.1|327
1741155600000|2025-03-05 06:20:00|2920.69|2920.19|2919.05|2918.55|2920.69|2920.19|2917.1|2916.6|543
1741155900000|2025-03-05 06:25:00|2918.75|2918.25|2918.76|2918.26|2919.1|2918.6|2917.06|2916.7|431
1741156200000|2025-03-05 06:30:00|2918.68|2918.18|2919.44|2918.94|2919.5|2919|2918.33|2917.83|415
1741156500000|2025-03-05 06:35:00|2919.51|2919.01|2916.15|2915.65|2919.89|2919.39|2915.95|2915.45|544
1741156800000|2025-03-05 06:40:00|2916.23|2915.73|2917.85|2917.35|2918.2|2917.7|2913.91|2913.48|521
1741157100000|2025-03-05 06:45:00|2917.75|2917.25|2916.05|2915.55|2918.35|2917.85|2915.96|2915.46|205
1741157400000|2025-03-05 06:50:00|2915.96|2915.46|2916.61|2916.11|2916.95|2916.45|2915.71|2915.36|206
1741157700000|2025-03-05 06:55:00|2916.6|2916.1|2917.33|2916.83|2917.51|2917.16|2915.96|2915.46|222
1741158000000|2025-03-05 07:00:00|2917.35|2916.85|2919.18|2918.68|2919.25|2918.75|2917.35|2916.85|673
1741158300000|2025-03-05 07:05:00|2919.11|2918.61|2918.88|2918.38|2920.18|2919.68|2918.62|2918.12|641
1741158600000|2025-03-05 07:10:00|2918.92|2918.42|2917.75|2917.25|2918.98|2918.48|2917.47|2916.97|523
1741158900000|2025-03-05 07:15:00|2917.73|2917.23|2917.7|2917.2|2918.42|2918.05|2916.4|2915.9|721
1741159200000|2025-03-05 07:20:00|2917.63|2917.13|2915.46|2914.96|2918.1|2917.8|2915.3|2914.8|770
1741159500000|2025-03-05 07:25:00|2915.77|2915.27|2916.15|2915.65|2916.82|2916.52|2915.77|2915.27|344
1741159800000|2025-03-05 07:30:00|2916.17|2915.67|2915.3|2914.8|2916.56|2916.06|2914.97|2914.47|551
1741160100000|2025-03-05 07:35:00|2915.27|2914.77|2916.77|2916.27|2917.04|2916.74|2914.81|2914.39|616
1741160400000|2025-03-05 07:40:00|2916.66|2916.36|2916.12|2915.62|2917.83|2917.53|2915.36|2914.9|541
1741160700000|2025-03-05 07:45:00|2916.08|2915.58|2914.47|2914.17|2916.68|2916.18|2914.47|2914.17|737
1741161000000|2025-03-05 07:50:00|2914.44|2914.14|2915.09|2914.59|2916.82|2916.34|2913.21|2912.76|704
1741161300000|2025-03-05 07:55:00|2915.04|2914.54|2918.21|2917.91|2918.21|2917.91|2914.91|2914.41|427
1741161600000|2025-03-05 08:00:00|2918.16|2917.86|2919.18|2918.68|2919.67|2919.37|2916.95|2916.56|671
1741161900000|2025-03-05 08:05:00|2919.16|2918.66|2918.97|2918.67|2921.32|2921.02|2918.6|2918.1|836
1741162200000|2025-03-05 08:10:00|2918.96|2918.66|2921.38|2920.88|2921.86|2921.5|2918.79|2918.29|762
1741162500000|2025-03-05 08:15:00|2921.29|2920.79|2921.48|2920.98|2922.16|2921.86|2920.38|2919.9|747
1741162800000|2025-03-05 08:20:00|2921.46|2920.96|2919.95|2919.45|2921.98|2921.53|2919.75|2919.42|720
1741163100000|2025-03-05 08:25:00|2919.85|2919.35|2920.18|2919.68|2920.81|2920.31|2919.24|2918.74|523
1741163400000|2025-03-05 08:30:00|2920.16|2919.66|2919.67|2919.17|2920.74|2920.24|2917.48|2916.98|583
1741163700000|2025-03-05 08:35:00|2919.64|2919.14|2920.05|2919.55|2921.05|2920.55|2919.37|2918.87|419
1741164000000|2025-03-05 08:40:00|2919.99|2919.49|2919.82|2919.32|2920.47|2920.12|2919.04|2918.54|425
1741164300000|2025-03-05 08:45:00|2919.81|2919.31|2920.34|2919.84|2920.44|2920.09|2918.82|2918.32|392
1741164600000|2025-03-05 08:50:00|2920.39|2919.89|2920.66|2920.16|2921.25|2920.76|2920.02|2919.52|270
1741164900000|2025-03-05 08:55:00|2920.61|2920.31|2920.35|2919.85|2920.96|2920.46|2919.37|2918.87|399
1741165200000|2025-03-05 09:00:00|2920.22|2919.72|2921.61|2921.11|2922.69|2922.19|2919.75|2919.35|520
1741165500000|2025-03-05 09:05:00|2921.69|2921.19|2919.5|2919|2922.37|2922|2919.44|2918.94|552
1741165800000|2025-03-05 09:10:00|2919.45|2918.95|2919.37|2918.87|2919.64|2919.14|2918.13|2917.74|410
1741166100000|2025-03-05 09:15:00|2919.38|2918.88|2918.25|2917.75|2919.84|2919.49|2918.1|2917.6|384
1741166400000|2025-03-05 09:20:00|2918.4|2917.9|2916.6|2916.1|2918.66|2918.16|2916.3|2915.8|435
1741166700000|2025-03-05 09:25:00|2916.55|2916.05|2916.78|2916.28|2916.86|2916.44|2915.63|2915.13|352
1741167000000|2025-03-05 09:30:00|2916.7|2916.2|2915.22|2914.72|2916.73|2916.23|2915|2914.5|394
1741167300000|2025-03-05 09:35:00|2915.21|2914.71|2916.64|2916.14|2916.76|2916.29|2913.65|2913.2|447
1741167600000|2025-03-05 09:40:00|2916.65|2916.15|2918.09|2917.79|2918.3|2917.8|2916.65|2916.15|296
1741167900000|2025-03-05 09:45:00|2918.16|2917.86|2917.51|2917.01|2918.7|2918.26|2916.77|2916.47|294
1741168200000|2025-03-05 09:50:00|2917.63|2917.13|2918.85|2918.35|2919.45|2919.12|2917.35|2916.85|485
1741168500000|2025-03-05 09:55:00|2918.9|2918.4|2919.26|2918.76|2919.73|2919.23|2918.65|2918.15|206
1741168800000|2025-03-05 10:00:00|2919.21|2918.71|2917.26|2916.96|2919.56|2919.21|2917.24|2916.74|487
1741169100000|2025-03-05 10:05:00|2917.36|2916.86|2918.1|2917.6|2918.45|2917.95|2916.91|2916.56|457
1741169400000|2025-03-05 10:10:00|2918.08|2917.58|2917.07|2916.57|2918.22|2917.8|2916.83|2916.53|371
1741169700000|2025-03-05 10:15:00|2917.39|2916.89|2917.45|2916.95|2917.91|2917.41|2916.8|2916.3|182
1741170000000|2025-03-05 10:20:00|2917.5|2917|2914.74|2914.24|2917.75|2917.25|2914.36|2913.86|303
1741170300000|2025-03-05 10:25:00|2914.76|2914.26|2917.54|2917.04|2918.17|2917.67|2914.76|2914.26|495
1741170600000|2025-03-05 10:30:00|2917.72|2917.22|2917.64|2917.14|2918.75|2918.25|2916.75|2916.37|365
1741170900000|2025-03-05 10:35:00|2917.5|2917|2916.15|2915.65|2918.34|2917.84|2915.36|2914.86|516
1741171200000|2025-03-05 10:40:00|2916.13|2915.63|2915.55|2915.05|2916.47|2916.17|2915.09|2914.59|305
1741171500000|2025-03-05 10:45:00|2915.5|2915|2915.5|2915|2915.94|2915.44|2914.8|2914.3|413
1741171800000|2025-03-05 10:50:00|2915.51|2915.01|2914.83|2914.33|2915.98|2915.48|2913.94|2913.55|387
1741172100000|2025-03-05 10:55:00|2914.85|2914.35|2913.5|2913|2914.88|2914.38|2909.28|2908.78|977
1741172400000|2025-03-05 11:00:00|2913.49|2912.99|2915.1|2914.6|2915.83|2915.33|2913.14|2912.64|504
1741172700000|2025-03-05 11:05:00|2915.2|2914.7|2914.9|2914.4|2915.5|2915|2913.31|2912.81|496
1741173000000|2025-03-05 11:10:00|2914.97|2914.47|2914.56|2914.06|2915.35|2914.85|2914.33|2913.83|293
1741173300000|2025-03-05 11:15:00|2914.41|2913.91|2914.97|2914.47|2915.44|2914.94|2913.94|2913.54|463
1741173600000|2025-03-05 11:20:00|2914.87|2914.37|2914.48|2913.98|2915.17|2914.87|2914.11|2913.64|384
1741173900000|2025-03-05 11:25:00|2914.47|2913.97|2913.85|2913.35|2914.56|2914.13|2913.45|2913|187
1741174200000|2025-03-05 11:30:00|2913.8|2913.3|2914.26|2913.76|2914.33|2913.83|2912.84|2912.34|398
1741174500000|2025-03-05 11:35:00|2914.15|2913.65|2915.28|2914.78|2915.54|2915.04|2913.9|2913.4|329
1741174800000|2025-03-05 11:40:00|2915.31|2914.81|2915.7|2915.2|2917|2916.5|2915.31|2914.81|408
1741175100000|2025-03-05 11:45:00|2915.68|2915.18|2914.89|2914.39|2917.59|2917.2|2914.78|2914.28|555
1741175400000|2025-03-05 11:50:00|2914.6|2914.1|2913.86|2913.36|2914.75|2914.25|2912.91|2912.41|539
1741175700000|2025-03-05 11:55:00|2913.85|2913.35|2913.5|2913|2914.39|2913.89|2912.27|2911.85|539
1741176000000|2025-03-05 12:00:00|2913.71|2913.21|2916.49|2915.99|2916.53|2916.03|2912.76|2912.26|516
1741176300000|2025-03-05 12:05:00|2916.44|2915.94|2916.25|2915.75|2917.84|2917.34|2915.78|2915.28|445
1741176600000|2025-03-05 12:10:00|2916.06|2915.56|2918.11|2917.61|2918.19|2917.76|2915.64|2915.34|402
1741176900000|2025-03-05 12:15:00|2918.04|2917.54|2917.61|2917.11|2919.32|2918.82|2917.53|2917.06|529
1741177200000|2025-03-05 12:20:00|2917.63|2917.13|2918.43|2917.93|2918.43|2917.93|2916.43|2915.93|615
1741177500000|2025-03-05 12:25:00|2918.46|2917.96|2918.93|2918.43|2919.69|2919.19|2918.25|2917.82|344
1741177800000|2025-03-05 12:30:00|2918.91|2918.41|2916.99|2916.49|2919.25|2918.75|2916.8|2916.3|371
1741178100000|2025-03-05 12:35:00|2916.81|2916.31|2916.67|2916.17|2918.38|2917.88|2916.51|2916.01|519
1741178400000|2025-03-05 12:40:00|2916.69|2916.19|2915.95|2915.45|2916.95|2916.6|2914.31|2913.81|628
1741178700000|2025-03-05 12:45:00|2915.99|2915.49|2915.45|2914.95|2916.03|2915.53|2914.43|2913.93|512
1741179000000|2025-03-05 12:50:00|2915.41|2914.91|2917.1|2916.6|2917.42|2917.12|2914.7|2914.2|718
1741179300000|2025-03-05 12:55:00|2917.19|2916.69|2916.43|2915.93|2917.46|2917.16|2916.28|2915.78|598
1741179600000|2025-03-05 13:00:00|2916.48|2915.98|2915.05|2914.55|2916.77|2916.27|2913.7|2913.2|996
1741179900000|2025-03-05 13:05:00|2914.95|2914.45|2912.73|2912.23|2915.83|2915.37|2912.41|2911.91|833
1741180200000|2025-03-05 13:10:00|2912.75|2912.25|2915.38|2912.04|2916.29|2914.14|2912.5|2911.6|463
1741180500000|2025-03-05 13:15:00|2915.54|2911.57|2913.71|2913.21|2917.6|2916.6|2912.43|2911.57|945
1741180800000|2025-03-05 13:20:00|2913.52|2913.02|2912.93|2912.43|2915.04|2914.72|2911.64|2911.14|986
1741181100000|2025-03-05 13:25:00|2912.98|2912.48|2913.24|2912.74|2914.86|2914.56|2912.3|2911.8|945
1741181400000|2025-03-05 13:30:00|2913.22|2912.72|2908.97|2908.47|2914.15|2913.65|2906.97|2906.47|1065
1741181700000|2025-03-05 13:35:00|2908.99|2908.49|2910.15|2909.65|2911.58|2911.08|2907.4|2906.97|998
1741182000000|2025-03-05 13:40:00|2910.1|2909.6|2900.2|2899.7|2910.45|2910.15|2898.65|2898.15|1216
1741182300000|2025-03-05 13:45:00|2900.25|2899.75|2896.67|2896.17|2904.14|2903.65|2895.86|2895.36|1385
1741182600000|2025-03-05 13:50:00|2896.74|2896.24|2897.39|2896.89|2899.24|2898.76|2894.63|2894.23|1388
1741182900000|2025-03-05 13:55:00|2897.43|2896.93|2900.3|2899.8|2900.85|2900.51|2897.29|2896.79|1117
1741183200000|2025-03-05 14:00:00|2900.18|2899.68|2905.47|2904.97|2905.66|2905.16|2899.69|2899.19|1050
1741183500000|2025-03-05 14:05:00|2905.52|2905.02|2902.44|2901.94|2906.96|2906.46|2902.11|2901.76|1132
1741183800000|2025-03-05 14:10:00|2902.25|2901.95|2902.45|2901.95|2905.64|2905.18|2902.02|2901.52|965
1741184100000|2025-03-05 14:15:00|2902.16|2901.66|2901.92|2901.42|2902.61|2902.2|2898.2|2897.7|996
1741184400000|2025-03-05 14:20:00|2901.91|2901.41|2903.64|2903.14|2904.16|2903.66|2901.77|2901.27|585
1741184700000|2025-03-05 14:25:00|2903.61|2903.11|2905.38|2904.88|2905.88|2905.38|2903.45|2902.95|781
1741185000000|2025-03-05 14:30:00|2905.32|2904.82|2909.09|2908.79|2909.85|2909.45|2905.32|2904.82|1269
1741185300000|2025-03-05 14:35:00|2909.36|2909.06|2914.93|2914.43|2915.5|2915.2|2909.36|2909.06|1308
1741185600000|2025-03-05 14:40:00|2914.88|2914.38|2914.8|2914.5|2917.54|2917.04|2912.75|2912.25|1253
1741185900000|2025-03-05 14:45:00|2914.85|2914.55|2914.94|2914.44|2917.11|2916.68|2912.88|2912.38|1235
1741186200000|2025-03-05 14:50:00|2914.97|2914.47|2915.72|2915.22|2916.62|2916.12|2912.66|2912.36|1164
1741186500000|2025-03-05 14:55:00|2915.67|2915.17|2914.58|2910.82|2916.32|2915.82|2910.37|2909.87|1275
1741186800000|2025-03-05 15:00:00|2914.18|2910.95|2915.04|2914.54|2916.1|2915.6|2908.4|2905.71|1305
1741187100000|2025-03-05 15:05:00|2915.51|2915.01|2918.38|2917.88|2921.92|2921.62|2915.23|2914.93|1412
1741187400000|2025-03-05 15:10:00|2918.2|2917.7|2917.29|2916.79|2918.68|2918.18|2914.56|2914.15|1482
1741187700000|2025-03-05 15:15:00|2917.27|2916.77|2917.71|2917.21|2918.84|2918.34|2915.97|2915.47|1206
1741188000000|2025-03-05 15:20:00|2917.78|2917.28|2919.59|2919.29|2920.24|2919.84|2917.56|2917.12|1182
1741188300000|2025-03-05 15:25:00|2919.6|2919.3|2918.58|2918.08|2920.13|2919.63|2917.83|2917.33|1154
1741188600000|2025-03-05 15:30:00|2918.72|2918.22|2920.46|2919.96|2923.12|2922.82|2917.93|2917.43|1147
1741188900000|2025-03-05 15:35:00|2920.41|2919.91|2923.33|2922.83|2924.22|2923.72|2920.19|2919.87|1134
1741189200000|2025-03-05 15:40:00|2923.38|2923.08|2920.14|2919.84|2923.4|2923.08|2918.07|2917.77|1121
1741189500000|2025-03-05 15:45:00|2920.04|2919.74|2920.51|2920.21|2921.47|2920.97|2918.75|2918.29|920
1741189800000|2025-03-05 15:50:00|2920.48|2920.18|2918.13|2917.63|2920.79|2920.29|2917.68|2917.26|847
1741190100000|2025-03-05 15:55:00|2918.26|2917.76|2917.51|2917.21|2919.96|2919.57|2916.19|2915.79|988
1741190400000|2025-03-05 16:00:00|2917.5|2917.2|2919.18|2918.68|2919.61|2919.31|2915.37|2915.03|1081
1741190700000|2025-03-05 16:05:00|2919.08|2918.58|2922.28|2921.78|2922.41|2921.91|2918.98|2918.51|926
1741191000000|2025-03-05 16:10:00|2922.27|2921.77|2923.42|2923.12|2924.98|2924.48|2921.42|2921.12|825
1741191300000|2025-03-05 16:15:00|2923.47|2923.17|2926.42|2926.12|2927.15|2926.71|2923.06|2922.76|1153
1741191600000|2025-03-05 16:20:00|2926.47|2926.17|2929.57|2929.27|2929.98|2929.68|2926.44|2926|1119
1741191900000|2025-03-05 16:25:00|2929.62|2929.32|2928.85|2928.35|2929.92|2929.56|2927.86|2927.36|1034
1741192200000|2025-03-05 16:30:00|2928.87|2928.37|2926.44|2925.94|2929.93|2929.56|2926.18|2925.68|1091
1741192500000|2025-03-05 16:35:00|2926.43|2925.93|2928.25|2927.75|2928.72|2928.33|2926.33|2925.86|875
1741192800000|2025-03-05 16:40:00|2928.28|2927.78|2928.47|2927.97|2930.21|2929.91|2926.57|2926.07|907
1741193100000|2025-03-05 16:45:00|2928.25|2927.75|2927.79|2927.29|2929|2928.5|2927.08|2926.78|710
1741193400000|2025-03-05 16:50:00|2927.63|2927.13|2929.06|2928.56|2929.37|2928.91|2926.34|2925.84|722
1741193700000|2025-03-05 16:55:00|2929.12|2928.62|2924.15|2923.65|2929.28|2928.89|2923.15|2922.65|1046
1741194000000|2025-03-05 17:00:00|2924.26|2923.76|2923|2922.5|2925.6|2925.1|2921.66|2921.16|1101
1741194300000|2025-03-05 17:05:00|2923.28|2922.78|2922.68|2922.18|2923.3|2922.8|2921.5|2921.14|1073
1741194600000|2025-03-05 17:10:00|2922.83|2922.33|2921.59|2921.29|2922.85|2922.35|2919.52|2919.09|1157
1741194900000|2025-03-05 17:15:00|2921.57|2921.27|2919.33|2919.03|2922.13|2921.63|2919.15|2918.75|1053
1741195200000|2025-03-05 17:20:00|2919.3|2919|2918.45|2917.95|2921.21|2920.84|2917.82|2917.36|892
1741195500000|2025-03-05 17:25:00|2918.36|2917.86|2918.56|2918.26|2919.1|2918.8|2917.6|2917.3|746
1741195800000|2025-03-05 17:30:00|2918.6|2918.3|2918.27|2917.77|2918.8|2918.4|2917.53|2917.04|854
1741196100000|2025-03-05 17:35:00|2918.28|2917.78|2917.68|2917.18|2918.32|2917.9|2916.42|2916.03|777
1741196400000|2025-03-05 17:40:00|2917.72|2917.22|2917.19|2916.69|2918.07|2917.57|2916.54|2916.12|745
1741196700000|2025-03-05 17:45:00|2917.17|2916.67|2917.24|2916.74|2918.17|2917.84|2915.93|2915.43|707
1741197000000|2025-03-05 17:50:00|2917.23|2916.73|2915.7|2915.2|2918.17|2917.7|2915.7|2915.2|707
1741197300000|2025-03-05 17:55:00|2915.68|2915.18|2916.24|2915.94|2916.36|2916.06|2913.96|2913.49|764
1741197600000|2025-03-05 18:00:00|2916.26|2915.96|2916.25|2915.95|2919.35|2918.85|2915.91|2915.61|958
1741197900000|2025-03-05 18:05:00|2916.26|2915.96|2916.47|2915.97|2917.26|2916.76|2911.51|2911.21|953
1741198200000|2025-03-05 18:10:00|2916.46|2915.96|2917.3|2916.8|2918.12|2917.68|2916.15|2915.77|798
1741198500000|2025-03-05 18:15:00|2917.35|2916.85|2919.98|2919.48|2920.17|2919.8|2917.28|2916.78|792
1741198800000|2025-03-05 18:20:00|2920.03|2919.53|2919.83|2919.33|2920.61|2920.14|2919.26|2918.96|684
1741199100000|2025-03-05 18:25:00|2919.72|2919.22|2916.69|2916.39|2921.04|2920.74|2916.51|2916.21|953
1741199400000|2025-03-05 18:30:00|2916.76|2916.46|2917.01|2916.51|2917.89|2917.42|2914.69|2914.19|841
1741199700000|2025-03-05 18:35:00|2917.11|2916.61|2915.4|2914.9|2917.22|2916.72|2914.1|2913.8|824
1741200000000|2025-03-05 18:40:00|2915.43|2914.93|2915.18|2914.88|2916.05|2915.55|2913.7|2913.36|688
1741200300000|2025-03-05 18:45:00|2915.2|2914.9|2916.42|2916.12|2918.58|2918.28|2915.2|2914.9|809
1741200600000|2025-03-05 18:50:00|2916.52|2916.22|2917.93|2917.63|2918.29|2917.91|2916.52|2916.22|616
1741200900000|2025-03-05 18:55:00|2918.05|2917.75|2917.77|2917.27|2918.28|2917.98|2916.83|2916.33|620
1741201200000|2025-03-05 19:00:00|2917.81|2917.31|2918.5|2918|2918.71|2918.26|2916.91|2916.41|755
1741201500000|2025-03-05 19:05:00|2918.48|2917.98|2917.98|2917.48|2918.61|2918.11|2916.91|2916.41|699
1741201800000|2025-03-05 19:10:00|2917.87|2917.37|2917.58|2917.08|2917.94|2917.64|2916.54|2916.14|659
1741202100000|2025-03-05 19:15:00|2917.53|2917.03|2918.37|2917.87|2919.24|2918.74|2917.17|2916.67|702
1741202400000|2025-03-05 19:20:00|2918.47|2917.97|2919.06|2918.56|2919.31|2918.94|2917.82|2917.32|730
1741202700000|2025-03-05 19:25:00|2919.03|2918.53|2918.76|2918.46|2919.2|2918.76|2918.4|2918|839
1741203000000|2025-03-05 19:30:00|2918.79|2918.49|2918.66|2918.36|2919.47|2919.12|2918|2917.59|684
1741203300000|2025-03-05 19:35:00|2918.76|2918.26|2919.3|2918.8|2919.7|2919.34|2918.27|2917.97|663
1741203600000|2025-03-05 19:40:00|2919.36|2918.86|2918.79|2918.29|2919.74|2919.33|2918.5|2918.11|506
1741203900000|2025-03-05 19:45:00|2918.8|2918.3|2920.27|2919.97|2920.27|2919.97|2918.74|2918.24|452
1741204200000|2025-03-05 19:50:00|2920.32|2920.02|2920.69|2920.19|2921.03|2920.63|2919.85|2919.35|448
1741204500000|2025-03-05 19:55:00|2920.7|2920.2|2920.81|2920.51|2921.74|2921.35|2920.48|2919.98|458
1741204800000|2025-03-05 20:00:00|2920.8|2920.5|2920.46|2919.96|2921.19|2920.83|2920.09|2919.67|602
1741205100000|2025-03-05 20:05:00|2920.27|2919.77|2921.13|2920.63|2921.52|2921.18|2920.25|2919.77|521
1741205400000|2025-03-05 20:10:00|2921.15|2920.65|2921.38|2921.08|2921.53|2921.23|2920.66|2920.27|595
1741205700000|2025-03-05 20:15:00|2921.39|2921.09|2920.45|2919.95|2921.56|2921.24|2919.86|2919.54|659
1741206000000|2025-03-05 20:20:00|2920.57|2920.07|2921.99|2921.49|2922.17|2921.8|2920.32|2919.97|615
1741206300000|2025-03-05 20:25:00|2921.98|2921.68|2922.33|2922.03|2922.81|2922.44|2921.6|2921.23|802
1741206600000|2025-03-05 20:30:00|2922.23|2921.93|2922.19|2921.89|2922.93|2922.61|2921.79|2921.49|841
1741206900000|2025-03-05 20:35:00|2922.29|2921.99|2922.2|2921.9|2922.68|2922.38|2922.03|2921.61|790
1741207200000|2025-03-05 20:40:00|2922.17|2921.87|2922.8|2922.5|2922.86|2922.56|2921.54|2921.14|787
1741207500000|2025-03-05 20:45:00|2922.85|2922.55|2922.82|2922.52|2922.99|2922.69|2922.15|2921.74|586
1741207800000|2025-03-05 20:50:00|2922.84|2922.34|2923.01|2922.71|2923.3|2922.99|2922.28|2921.9|741
1741208100000|2025-03-05 20:55:00|2922.88|2922.58|2922.51|2922.01|2923.33|2923.01|2922.37|2921.87|613
1741208400000|2025-03-05 21:00:00|2922.54|2922.04|2921.18|2920.68|2922.75|2922.25|2920.98|2920.48|287
1741208700000|2025-03-05 21:05:00|2921.13|2920.63|2919.84|2919.34|2921.13|2920.63|2919.82|2919.32|256
1741209000000|2025-03-05 21:10:00|2919.81|2919.31|2919.55|2919.25|2920.24|2919.83|2919.31|2918.93|161
1741209300000|2025-03-05 21:15:00|2919.56|2919.26|2918.7|2918.2|2919.56|2919.26|2918.36|2917.91|194
1741209600000|2025-03-05 21:20:00|2918.74|2918.24|2919.66|2919.16|2920.03|2919.62|2918.74|2918.24|136
1741209900000|2025-03-05 21:25:00|2919.71|2919.21|2919.97|2919.47|2920.25|2919.82|2919.62|2919.12|123
1741210200000|2025-03-05 21:30:00|2919.86|2919.36|2919.28|2918.78|2920.1|2919.6|2919.19|2918.69|125
1741210500000|2025-03-05 21:35:00|2919.19|2918.69|2919.06|2918.56|2919.8|2919.3|2918.98|2918.48|83
1741210800000|2025-03-05 21:40:00|2919.13|2918.63|2918.45|2917.95|2919.55|2919.2|2918.45|2917.95|86
1741211100000|2025-03-05 21:45:00|2918.65|2918.15|2918.89|2918.59|2919.45|2919.05|2918.06|2917.56|183
1741211400000|2025-03-05 21:50:00|2918.88|2918.58|2919.48|2919.18|2919.85|2919.35|2918.59|2918.29|130
1741211700000|2025-03-05 21:55:00|2919.9|2919.4|2919.5|2919|2920.2|2919.7|2919.16|2918.78|115
1741215600000|2025-03-05 23:00:00|2918.71|2918.41|2918.7|2918.2|2919.29|2918.79|2917.74|2917.24|130
1741215900000|2025-03-05 23:05:00|2918.65|2918.15|2918.6|2918.1|2919.74|2918.75|2918.3|2917.71|55
1741216200000|2025-03-05 23:10:00|2918.65|2918.15|2917.72|2917.22|2918.85|2918.35|2917.69|2917.19|79
1741216500000|2025-03-05 23:15:00|2918.33|2917.83|2917.37|2916.87|2919.09|2917.89|2917.23|2916.16|91
1741216800000|2025-03-05 23:20:00|2917.33|2916.83|2917.12|2916.62|2918.24|2917.74|2917.09|2916.59|57
1741217100000|2025-03-05 23:25:00|2917.07|2916.57|2917.47|2916.97|2917.78|2917.28|2917|2916.5|54
1741217400000|2025-03-05 23:30:00|2917.22|2916.72|2917.8|2917.3|2918.67|2917.8|2917.05|2916.17|73
1741217700000|2025-03-05 23:35:00|2917.85|2917.35|2918|2917.5|2918.1|2917.6|2917.2|2916.7|63
1741218000000|2025-03-05 23:40:00|2918.1|2917.6|2918.95|2918.45|2919.26|2918.62|2917.94|2916.54|59
1741218300000|2025-03-05 23:45:00|2918.85|2918.35|2918|2917.5|2918.9|2918.4|2917.95|2917.45|62
1741218600000|2025-03-05 23:50:00|2917.95|2917.45|2918.47|2917.97|2918.49|2917.99|2917.65|2917.15|49
1741218900000|2025-03-05 23:55:00|2918.45|2917.95|2918.47|2917.97|2918.53|2918.03|2918.2|2917.7|34
1741219200000|2025-03-06 00:00:00|2918.44|2917.94|2919.56|2919.06|2919.66|2919.26|2917.78|2917.28|172
1741219500000|2025-03-06 00:05:00|2919.54|2919.04|2918.68|2918.18|2919.6|2919.1|2918.61|2918.11|113
1741219800000|2025-03-06 00:10:00|2918.66|2918.16|2919.55|2919.05|2919.7|2919.3|2918.23|2917.73|76
1741220100000|2025-03-06 00:15:00|2919.54|2919.04|2918.98|2918.68|2920.59|2920.25|2918.98|2918.68|224
1741220400000|2025-03-06 00:20:00|2918.93|2918.43|2918.47|2917.97|2919.17|2918.73|2917.89|2917.57|245
1741220700000|2025-03-06 00:25:00|2918.49|2917.99|2919.12|2918.62|2919.32|2918.85|2917.8|2917.3|464
1741221000000|2025-03-06 00:30:00|2919.1|2918.6|2918.77|2918.27|2919.24|2918.74|2918.44|2917.94|157
1741221300000|2025-03-06 00:35:00|2918.73|2918.23|2918.54|2918.04|2918.77|2918.38|2918.18|2917.68|140
1741221600000|2025-03-06 00:40:00|2918.65|2918.15|2918.2|2917.7|2918.93|2918.43|2918.2|2917.7|121
1741221900000|2025-03-06 00:45:00|2918.16|2917.66|2917.86|2917.36|2918.18|2917.68|2917.55|2917.05|91
1741222200000|2025-03-06 00:50:00|2917.81|2917.31|2918|2917.5|2918.23|2917.73|2917.65|2917.15|135
1741222500000|2025-03-06 00:55:00|2917.93|2917.43|2917|2916.5|2918.25|2917.79|2916.82|2916.32|197
1741222800000|2025-03-06 01:00:00|2917.07|2916.57|2917.88|2917.38|2918.43|2917.99|2916.16|2915.66|701
1741223100000|2025-03-06 01:05:00|2917.87|2917.37|2917.16|2916.66|2917.87|2917.47|2916.54|2916.04|471
1741223400000|2025-03-06 01:10:00|2917.2|2916.7|2918.83|2918.33|2919.59|2919.19|2917.19|2916.69|725
1741223700000|2025-03-06 01:15:00|2918.94|2918.44|2918.71|2918.21|2919.14|2918.84|2918.49|2917.99|471
1741224000000|2025-03-06 01:20:00|2918.66|2918.16|2918.62|2918.12|2919.46|2919.11|2918.58|2918.08|391
1741224300000|2025-03-06 01:25:00|2918.66|2918.16|2919.34|2918.84|2919.55|2919.15|2918.59|2918.09|362
1741224600000|2025-03-06 01:30:00|2919.29|2918.79|2919.99|2919.49|2920.62|2920.12|2919.29|2918.79|410
1741224900000|2025-03-06 01:35:00|2919.94|2919.44|2921.82|2921.32|2921.98|2921.56|2919.94|2919.44|453
1741225200000|2025-03-06 01:40:00|2921.83|2921.33|2922.85|2922.55|2923.16|2922.84|2921.83|2921.33|515
1741225500000|2025-03-06 01:45:00|2922.8|2922.5|2923.34|2922.84|2923.67|2923.37|2922.4|2922.02|584
1741225800000|2025-03-06 01:50:00|2923.41|2922.91|2925.54|2925.04|2925.54|2925.04|2922.89|2922.39|648
1741226100000|2025-03-06 01:55:00|2925.61|2925.11|2925.1|2924.6|2925.95|2925.45|2924.3|2923.92|419
1741226400000|2025-03-06 02:00:00|2925.3|2924.8|2926.31|2926.01|2926.31|2926.01|2924.55|2924.05|365
1741226700000|2025-03-06 02:05:00|2926.36|2926.06|2926.32|2925.82|2926.84|2926.49|2925.21|2924.71|433
1741227000000|2025-03-06 02:10:00|2926.31|2925.81|2924.89|2924.59|2926.47|2926.17|2924.39|2924.04|465
1741227300000|2025-03-06 02:15:00|2924.85|2924.55|2924.04|2923.54|2924.97|2924.67|2923.52|2923.02|312
1741227600000|2025-03-06 02:20:00|2924.02|2923.52|2923.81|2923.31|2924.18|2923.86|2923.35|2922.85|307
1741227900000|2025-03-06 02:25:00|2923.79|2923.29|2923.74|2923.24|2924.37|2924|2923.65|2923.15|184
1741228200000|2025-03-06 02:30:00|2923.79|2923.29|2923.57|2923.07|2923.94|2923.56|2923.32|2922.84|415
1741228500000|2025-03-06 02:35:00|2923.56|2923.06|2923.7|2923.4|2923.94|2923.44|2923.2|2922.7|352
1741228800000|2025-03-06 02:40:00|2923.75|2923.25|2923.79|2923.29|2923.94|2923.64|2923.5|2923|231
1741229100000|2025-03-06 02:45:00|2923.74|2923.24|2923.4|2922.9|2924.15|2923.85|2923.4|2922.9|225
1741229400000|2025-03-06 02:50:00|2923.38|2922.88|2924.62|2924.12|2925.31|2925.01|2923.28|2922.78|316
1741229700000|2025-03-06 02:55:00|2924.61|2924.11|2925.67|2925.37|2925.7|2925.37|2924.52|2924.02|260
1741230000000|2025-03-06 03:00:00|2925.62|2925.32|2924.69|2924.19|2925.67|2925.37|2924.05|2923.55|295
1741230300000|2025-03-06 03:05:00|2924.68|2924.18|2923.19|2922.69|2924.68|2924.18|2922.37|2921.87|178
1741230600000|2025-03-06 03:10:00|2923.24|2922.74|2923.69|2923.19|2924.16|2923.66|2923.2|2922.7|321
1741230900000|2025-03-06 03:15:00|2923.68|2923.18|2923.25|2922.75|2924.14|2923.78|2923.01|2922.71|252
1741231200000|2025-03-06 03:20:00|2923.1|2922.8|2923.29|2922.79|2923.36|2922.98|2922.58|2922.08|180
1741231500000|2025-03-06 03:25:00|2923.34|2922.84|2923.27|2922.97|2924.87|2924.37|2923.22|2922.75|372
1741231800000|2025-03-06 03:30:00|2923.32|2923.02|2923.02|2922.52|2923.76|2923.46|2922.9|2922.51|138
1741232100000|2025-03-06 03:35:00|2923.07|2922.57|2921.62|2921.12|2923.19|2922.89|2921.33|2920.99|117
1741232400000|2025-03-06 03:40:00|2921.53|2921.03|2921.12|2920.62|2922.04|2921.63|2920.58|2920.08|382
1741232700000|2025-03-06 03:45:00|2921.13|2920.63|2920.7|2920.2|2921.29|2920.99|2920.53|2920.05|317
1741233000000|2025-03-06 03:50:00|2920.69|2920.19|2921.37|2921.07|2921.37|2921.07|2920.39|2919.97|184
1741233300000|2025-03-06 03:55:00|2921.32|2921.02|2921.62|2921.12|2921.67|2921.33|2920.98|2920.48|112
1741233600000|2025-03-06 04:00:00|2921.52|2921.02|2920.48|2920.18|2921.72|2921.42|2919.91|2919.56|243
1741233900000|2025-03-06 04:05:00|2920.54|2920.04|2919.11|2918.81|2920.54|2920.04|2918.41|2918.1|313
1741234200000|2025-03-06 04:10:00|2919.28|2918.98|2919.31|2919.01|2919.71|2919.24|2918.44|2917.94|204
1741234500000|2025-03-06 04:15:00|2919.36|2918.86|2919|2918.5|2919.36|2919.01|2918.68|2918.18|150
1741234800000|2025-03-06 04:20:00|2919.05|2918.55|2917.61|2917.11|2919.05|2918.64|2917.61|2917.11|180
1741235100000|2025-03-06 04:25:00|2917.65|2917.15|2917.45|2916.95|2918.14|2917.64|2917.23|2916.73|140
1741235400000|2025-03-06 04:30:00|2917.54|2917.04|2917.71|2917.41|2918.07|2917.77|2917.42|2917.04|115
1741235700000|2025-03-06 04:35:00|2917.55|2917.25|2917.21|2916.71|2918.12|2917.82|2916.95|2916.45|254
1741236000000|2025-03-06 04:40:00|2917.23|2916.73|2916.85|2916.35|2917.51|2917.01|2916.68|2916.18|180
1741236300000|2025-03-06 04:45:00|2916.82|2916.32|2917.09|2916.59|2917.36|2917.01|2916.7|2916.2|88
1741236600000|2025-03-06 04:50:00|2917.04|2916.79|2917.97|2917.67|2918.02|2917.72|2916.86|2916.43|114
1741236900000|2025-03-06 04:55:00|2917.82|2917.52|2917.76|2917.26|2918.31|2918.01|2917.76|2917.26|93
1741237200000|2025-03-06 05:00:00|2917.78|2917.28|2917.35|2916.85|2917.85|2917.35|2915.79|2915.29|251
1741237500000|2025-03-06 05:05:00|2917.33|2916.83|2916.35|2915.85|2917.46|2917.11|2916.02|2915.71|199
1741237800000|2025-03-06 05:10:00|2916.4|2915.9|2916.05|2915.55|2916.4|2915.95|2915.71|2915.21|191
1741238100000|2025-03-06 05:15:00|2916.03|2915.53|2916.61|2916.11|2916.78|2916.28|2915.8|2915.3|163
1741238400000|2025-03-06 05:20:00|2916.68|2916.18|2915.61|2915.11|2916.75|2916.4|2915.21|2914.71|201
1741238700000|2025-03-06 05:25:00|2915.59|2915.09|2916.47|2915.97|2916.53|2916.2|2914.77|2914.27|249
1741239000000|2025-03-06 05:30:00|2916.49|2915.99|2919.7|2919.2|2919.77|2919.45|2916.17|2915.67|385
1741239300000|2025-03-06 05:35:00|2919.61|2919.11|2918.75|2918.25|2919.75|2919.4|2918.44|2917.94|283
1741239600000|2025-03-06 05:40:00|2918.8|2918.3|2919.08|2918.58|2919.22|2918.72|2918.37|2917.87|307
1741239900000|2025-03-06 05:45:00|2919.06|2918.56|2916.96|2916.46|2919.24|2918.74|2916.48|2915.98|505
1741240200000|2025-03-06 05:50:00|2917.1|2916.8|2917.32|2916.82|2917.57|2917.15|2915.56|2915.06|283
1741240500000|2025-03-06 05:55:00|2917.36|2916.86|2920.07|2919.57|2921.06|2920.68|2917.32|2916.82|351
1741240800000|2025-03-06 06:00:00|2920.08|2919.58|2921.22|2920.72|2923.06|2922.56|2920.08|2919.58|376
1741241100000|2025-03-06 06:05:00|2921.2|2920.7|2922.13|2921.63|2922.3|2921.8|2921.2|2920.7|352
1741241400000|2025-03-06 06:10:00|2922.15|2921.65|2922.53|2922.03|2922.61|2922.11|2921.56|2921.06|371
1741241700000|2025-03-06 06:15:00|2922.55|2922.05|2921.76|2921.26|2922.69|2922.19|2920.88|2920.38|393
1741242000000|2025-03-06 06:20:00|2921.78|2921.28|2922.01|2921.51|2922.32|2921.82|2921.36|2920.86|254
1741242300000|2025-03-06 06:25:00|2921.96|2921.46|2921.75|2921.25|2922.03|2921.53|2921.05|2920.55|321
1741242600000|2025-03-06 06:30:00|2921.74|2921.24|2921.18|2920.68|2922.1|2921.6|2920.93|2920.43|435
1741242900000|2025-03-06 06:35:00|2921.17|2920.67|2921.04|2920.54|2921.55|2921.05|2920.06|2919.71|382
1741243200000|2025-03-06 06:40:00|2921.01|2920.51|2921.97|2921.47|2921.97|2921.47|2920.3|2919.8|316
1741243500000|2025-03-06 06:45:00|2921.99|2921.49|2921.85|2921.35|2922.06|2921.56|2920.68|2920.18|318
1741243800000|2025-03-06 06:50:00|2921.83|2921.33|2921.91|2921.41|2923.4|2922.9|2921.78|2921.28|400
1741244100000|2025-03-06 06:55:00|2921.8|2921.3|2920.93|2920.43|2922.13|2921.63|2920.21|2919.71|311
1741244400000|2025-03-06 07:00:00|2920.94|2920.44|2920.68|2920.18|2922.89|2922.45|2920.39|2919.98|729
1741244700000|2025-03-06 07:05:00|2920.65|2920.15|2921.3|2920.8|2922.4|2921.9|2919.64|2919.17|908
1741245000000|2025-03-06 07:10:00|2921.28|2920.78|2921.98|2921.48|2922.05|2921.67|2920.82|2920.32|522
1741245300000|2025-03-06 07:15:00|2921.94|2921.44|2920.07|2919.57|2922|2921.56|2919.59|2919.29|926
1741245600000|2025-03-06 07:20:00|2919.86|2919.36|2917.83|2917.33|2919.97|2919.48|2916.34|2915.84|818
1741245900000|2025-03-06 07:25:00|2917.78|2917.28|2916.52|2916.02|2918.41|2917.91|2915.86|2915.36|729
1741246200000|2025-03-06 07:30:00|2916.43|2915.93|2915.26|2914.76|2917.45|2916.95|2913.95|2913.45|724
1741246500000|2025-03-06 07:35:00|2915.27|2914.77|2914.95|2914.45|2915.59|2915.14|2911.72|2911.42|897
1741246800000|2025-03-06 07:40:00|2914.97|2914.47|2915.35|2915.05|2916.68|2916.18|2913.57|2913.11|585
1741247100000|2025-03-06 07:45:00|2915.45|2914.95|2916.21|2915.71|2916.71|2916.31|2914.5|2914.05|564
1741247400000|2025-03-06 07:50:00|2916.19|2915.69|2912.7|2912.2|2916.38|2916.08|2912.34|2911.84|902
1741247700000|2025-03-06 07:55:00|2912.63|2912.13|2910.46|2909.96|2913.05|2912.59|2910.03|2909.63|991
1741248000000|2025-03-06 08:00:00|2910.43|2909.93|2908.48|2907.98|2911.83|2911.53|2906.74|2906.31|1329
1741248300000|2025-03-06 08:05:00|2908.61|2908.11|2910.41|2909.91|2911.4|2910.9|2908.61|2908.11|727
1741248600000|2025-03-06 08:10:00|2910.35|2909.85|2907.69|2907.19|2911.18|2910.68|2904.93|2904.49|882
1741248900000|2025-03-06 08:15:00|2907.67|2907.17|2908.38|2907.88|2908.54|2908.04|2905.53|2905.03|682
1741249200000|2025-03-06 08:20:00|2908.43|2907.93|2906.41|2905.91|2909.19|2908.69|2906.4|2905.9|765
1741249500000|2025-03-06 08:25:00|2906.26|2905.76|2908.34|2907.84|2908.69|2908.19|2906.17|2905.67|737
1741249800000|2025-03-06 08:30:00|2908.37|2907.87|2905.69|2905.19|2908.46|2907.96|2904.98|2904.54|936
1741250100000|2025-03-06 08:35:00|2905.9|2905.4|2905.59|2905.09|2905.98|2905.48|2903.45|2903.05|993
1741250400000|2025-03-06 08:40:00|2905.55|2905.05|2904.8|2904.3|2906.33|2905.83|2904.37|2903.87|580
1741250700000|2025-03-06 08:45:00|2904.75|2904.25|2902.89|2902.39|2905.67|2905.17|2902.52|2902.02|707
1741251000000|2025-03-06 08:50:00|2902.86|2902.36|2904.54|2904.04|2904.95|2904.45|2901.27|2900.86|1270
1741251300000|2025-03-06 08:55:00|2904.52|2904.02|2905.16|2904.66|2905.77|2905.36|2903.57|2903.07|928
1741251600000|2025-03-06 09:00:00|2905.15|2904.65|2900.91|2900.61|2905.51|2905.01|2899.78|2899.28|940
1741251900000|2025-03-06 09:05:00|2900.92|2900.62|2903.52|2903.02|2903.97|2903.48|2900.92|2900.54|652
1741252200000|2025-03-06 09:10:00|2903.4|2902.9|2904.93|2904.43|2905.62|2905.12|2903.18|2902.68|666
1741252500000|2025-03-06 09:15:00|2904.95|2904.45|2902.14|2901.64|2905.18|2904.69|2902.01|2901.51|535
1741252800000|2025-03-06 09:20:00|2902.12|2901.62|2901.84|2901.34|2902.95|2902.45|2901.15|2900.65|509
1741253100000|2025-03-06 09:25:00|2901.89|2901.39|2900.37|2899.87|2901.93|2901.43|2899.57|2899.07|405
1741253400000|2025-03-06 09:30:00|2900.33|2899.83|2899.13|2898.63|2901.13|2900.65|2898.83|2898.33|657
1741253700000|2025-03-06 09:35:00|2899.08|2898.58|2897.92|2897.42|2899.16|2898.66|2896.32|2896.02|950
1741254000000|2025-03-06 09:40:00|2897.93|2897.43|2899.12|2898.62|2899.19|2898.69|2895.67|2895.37|843
1741254300000|2025-03-06 09:45:00|2899.33|2898.83|2897.15|2896.65|2899.52|2899.02|2896.29|2895.79|666
1741254600000|2025-03-06 09:50:00|2897.45|2896.95|2894.28|2893.78|2898.21|2897.71|2894.18|2893.78|596
1741254900000|2025-03-06 09:55:00|2893.82|2893.52|2894.51|2894.01|2894.62|2894.12|2891.23|2890.93|765
1741255200000|2025-03-06 10:00:00|2894.55|2894.05|2893.68|2893.18|2897.17|2896.67|2893.59|2893.09|789
1741255500000|2025-03-06 10:05:00|2893.56|2893.06|2893.22|2892.72|2894.57|2894.25|2892.26|2891.76|604
1741255800000|2025-03-06 10:10:00|2893.19|2892.69|2894.67|2894.17|2894.68|2894.32|2892.69|2892.19|591
1741256100000|2025-03-06 10:15:00|2894.73|2894.43|2897.35|2896.85|2897.55|2897.05|2894.69|2894.19|599
1741256400000|2025-03-06 10:20:00|2897.41|2896.91|2898.34|2897.84|2899.62|2899.3|2897.4|2896.9|589
1741256700000|2025-03-06 10:25:00|2898.36|2897.86|2899.55|2899.25|2899.68|2899.38|2898.27|2897.77|402
1741257000000|2025-03-06 10:30:00|2899.53|2899.23|2901.17|2900.67|2901.37|2901.07|2899.37|2898.97|587
1741257300000|2025-03-06 10:35:00|2901.19|2900.69|2903.42|2903.12|2905.41|2905.11|2901.19|2900.69|607
1741257600000|2025-03-06 10:40:00|2903.47|2902.97|2902.53|2902.03|2904.45|2903.95|2902.32|2901.82|735
1741257900000|2025-03-06 10:45:00|2902.51|2902.01|2902.06|2901.56|2903.51|2903.09|2901.42|2900.92|750
1741258200000|2025-03-06 10:50:00|2902.09|2901.59|2901.82|2901.52|2905.2|2904.81|2901.78|2901.35|838
1741258500000|2025-03-06 10:55:00|2901.76|2901.46|2899.47|2899.17|2902.76|2902.29|2899.14|2898.77|955
1741258800000|2025-03-06 11:00:00|2899.49|2899.19|2902.21|2901.71|2902.3|2902|2898.79|2898.46|593
1741259100000|2025-03-06 11:05:00|2902.18|2901.68|2902.72|2902.22|2904.58|2904.27|2902|2901.68|632
1741259400000|2025-03-06 11:10:00|2902.61|2902.11|2900.23|2899.73|2902.69|2902.19|2899.73|2899.34|636
1741259700000|2025-03-06 11:15:00|2900.21|2899.71|2902.18|2901.68|2902.18|2901.68|2899.47|2899.14|394
1741260000000|2025-03-06 11:20:00|2902.3|2902|2903.37|2902.87|2903.93|2903.53|2901.84|2901.34|379
1741260300000|2025-03-06 11:25:00|2903.44|2902.94|2903.88|2903.58|2905.32|2905.02|2903.09|2902.59|405
1741260600000|2025-03-06 11:30:00|2903.89|2903.59|2907.31|2906.81|2907.89|2907.39|2903.75|2903.31|705
1741260900000|2025-03-06 11:35:00|2907.08|2906.58|2905.78|2905.48|2907.62|2907.16|2905.33|2904.9|449
1741261200000|2025-03-06 11:40:00|2905.88|2905.58|2906.69|2906.19|2906.95|2906.58|2903.1|2902.8|782
1741261500000|2025-03-06 11:45:00|2906.6|2906.1|2905.52|2905.02|2906.63|2906.13|2904.96|2904.55|372
1741261800000|2025-03-06 11:50:00|2905.46|2904.96|2904.64|2904.14|2905.48|2904.98|2903.94|2903.44|405
1741262100000|2025-03-06 11:55:00|2904.68|2904.38|2906.05|2905.55|2906.3|2905.85|2904.68|2904.33|856
1741262400000|2025-03-06 12:00:00|2906.08|2905.58|2904.94|2904.44|2906.26|2905.86|2904.63|2904.13|496
1741262700000|2025-03-06 12:05:00|2904.79|2904.49|2905.09|2904.59|2905.95|2905.61|2903.86|2903.56|371
1741263000000|2025-03-06 12:10:00|2905.07|2904.57|2904.07|2903.57|2905.49|2904.99|2903.62|2903.12|558
1741263300000|2025-03-06 12:15:00|2904.05|2903.55|2904.07|2903.57|2904.44|2903.94|2903.2|2902.7|682
1741263600000|2025-03-06 12:20:00|2904.16|2903.66|2906|2905.5|2906.02|2905.52|2903.75|2903.25|468
1741263900000|2025-03-06 12:25:00|2905.99|2905.49|2904.09|2903.59|2907.66|2907.16|2903.72|2903.22|819
1741264200000|2025-03-06 12:30:00|2904.1|2903.6|2901.57|2901.07|2904.24|2903.94|2899.57|2899.27|1029
1741264500000|2025-03-06 12:35:00|2901.58|2901.08|2903.21|2902.91|2904.73|2904.23|2900.92|2900.62|773
1741264800000|2025-03-06 12:40:00|2903.17|2902.87|2902.33|2901.83|2903.8|2903.3|2899.73|2899.23|720
1741265100000|2025-03-06 12:45:00|2901.78|2901.48|2902.57|2902.07|2904.44|2903.94|2901.17|2900.67|644
1741265400000|2025-03-06 12:50:00|2902.58|2902.08|2900.5|2900|2903.29|2902.79|2899.73|2899.38|717
1741265700000|2025-03-06 12:55:00|2900.46|2899.96|2903.49|2902.99|2903.85|2903.35|2900.32|2899.82|666
1741266000000|2025-03-06 13:00:00|2903.29|2903.01|2903.66|2903.16|2904.55|2904.05|2901.33|2901.02|1060
1741266300000|2025-03-06 13:05:00|2903.65|2903.15|2906.07|2905.57|2906.71|2906.27|2902.46|2902.16|946
1741266600000|2025-03-06 13:10:00|2906.01|2905.51|2907.54|2907.04|2907.6|2907.1|2905.78|2905.44|715
1741266900000|2025-03-06 13:15:00|2907.57|2907.07|2905.79|2905.29|2909.82|2909.32|2904.94|2904.63|1226
1741267200000|2025-03-06 13:20:00|2905.53|2905.03|2903.23|2902.73|2905.64|2905.14|2901.38|2901.08|1094
1741267500000|2025-03-06 13:25:00|2903.24|2902.74|2907.5|2904.55|2907.5|2905.73|2902.96|2902.51|796
1741267800000|2025-03-06 13:30:00|2909.64|2904.64|2906.6|2906.3|2909.64|2906.6|2901.25|2900.75|962
1741268100000|2025-03-06 13:35:00|2906.59|2906.29|2904.51|2904.01|2908.03|2907.73|2902.25|2901.85|838
1741268400000|2025-03-06 13:40:00|2904.63|2904.13|2904.39|2903.89|2905.65|2905.35|2902.63|2902.3|749
1741268700000|2025-03-06 13:45:00|2904.32|2903.82|2905.74|2905.24|2905.99|2905.49|2902.3|2901.8|818
1741269000000|2025-03-06 13:50:00|2905.7|2905.2|2905.28|2904.78|2906.1|2905.6|2904.25|2903.95|865
1741269300000|2025-03-06 13:55:00|2905.31|2904.81|2904.78|2904.28|2905.99|2905.59|2903.73|2903.43|841
1741269600000|2025-03-06 14:00:00|2904.65|2904.15|2906.72|2906.42|2908.5|2908|2903.5|2903.15|719
1741269900000|2025-03-06 14:05:00|2906.87|2906.57|2909.98|2909.48|2911.63|2911.13|2905.14|2904.64|856
1741270200000|2025-03-06 14:10:00|2909.96|2909.46|2909.28|2908.78|2911.34|2910.84|2906.92|2906.42|750
1741270500000|2025-03-06 14:15:00|2909.33|2908.83|2909.53|2909.03|2911.8|2911.3|2908.87|2908.37|642
1741270800000|2025-03-06 14:20:00|2909.56|2909.06|2907.26|2906.76|2910.96|2910.46|2906.66|2906.25|698
1741271100000|2025-03-06 14:25:00|2907.18|2906.88|2909.13|2908.63|2910.05|2909.55|2906.84|2906.54|715
1741271400000|2025-03-06 14:30:00|2909.16|2908.66|2912.93|2912.43|2913.38|2913.08|2909|2908.56|1102
1741271700000|2025-03-06 14:35:00|2912.87|2912.37|2911.91|2911.41|2913.47|2912.97|2909.91|2909.48|1252
1741272000000|2025-03-06 14:40:00|2911.94|2911.44|2912.97|2912.47|2914.66|2914.24|2911.85|2911.35|1229
1741272300000|2025-03-06 14:45:00|2913|2912.5|2914.84|2914.34|2915.18|2914.68|2911.06|2910.56|1244
1741272600000|2025-03-06 14:50:00|2914.92|2914.42|2915.78|2915.28|2916.31|2915.81|2914.48|2914.15|1191
1741272900000|2025-03-06 14:55:00|2915.69|2915.19|2915.45|2915.15|2917.08|2916.58|2913.89|2913.59|1023
1741273200000|2025-03-06 15:00:00|2915.59|2915.29|2920.56|2920.26|2923.2|2922.7|2915.47|2914.97|1287
1741273500000|2025-03-06 15:05:00|2920.51|2920.21|2920.48|2919.98|2921|2920.53|2917.56|2917.26|1398
1741273800000|2025-03-06 15:10:00|2920.47|2919.97|2917.02|2916.52|2921.34|2920.84|2916.19|2915.69|1156
1741274100000|2025-03-06 15:15:00|2916.94|2916.44|2917.57|2917.07|2918.36|2917.95|2916.25|2915.75|1041
1741274400000|2025-03-06 15:20:00|2917.92|2917.42|2911.21|2910.71|2918.44|2918.03|2910.75|2910.43|1202
1741274700000|2025-03-06 15:25:00|2911.25|2910.75|2913.81|2913.31|2913.84|2913.34|2909.48|2909.14|1169
1741275000000|2025-03-06 15:30:00|2913.7|2913.2|2911.14|2910.84|2914.09|2913.59|2911.01|2910.51|1220
1741275300000|2025-03-06 15:35:00|2911.12|2910.82|2911.47|2910.97|2911.86|2911.47|2909.21|2908.91|1172
1741275600000|2025-03-06 15:40:00|2911.49|2910.99|2913.92|2913.42|2914.02|2913.52|2911.13|2910.69|1004
1741275900000|2025-03-06 15:45:00|2913.94|2913.44|2915.91|2915.41|2916.64|2916.14|2912.95|2912.65|1110
1741276200000|2025-03-06 15:50:00|2915.9|2915.4|2914.91|2914.41|2915.95|2915.45|2912.83|2912.53|902
1741276500000|2025-03-06 15:55:00|2915.01|2914.51|2914.79|2914.29|2915.61|2915.22|2913.22|2912.72|770
1741276800000|2025-03-06 16:00:00|2914.84|2914.34|2915.8|2915.3|2916.81|2916.35|2914.82|2914.32|736
1741277100000|2025-03-06 16:05:00|2915.77|2915.27|2913.32|2912.82|2916.09|2915.65|2912.92|2912.42|889
1741277400000|2025-03-06 16:10:00|2913.23|2912.73|2914.58|2914.08|2916.29|2915.86|2912.92|2912.42|928
1741277700000|2025-03-06 16:15:00|2914.56|2914.06|2916.2|2915.9|2917.08|2916.58|2914.22|2913.72|744
1741278000000|2025-03-06 16:20:00|2916.12|2915.82|2918.41|2917.91|2918.73|2918.23|2915.96|2915.49|676
1741278300000|2025-03-06 16:25:00|2918.48|2917.98|2917.48|2916.98|2918.62|2918.14|2916.25|2915.92|897
1741278600000|2025-03-06 16:30:00|2917.43|2916.93|2916.36|2915.86|2918.03|2917.53|2915.36|2914.92|1009
1741278900000|2025-03-06 16:35:00|2916.38|2915.88|2917.62|2917.12|2917.97|2917.47|2916.01|2915.62|963
1741279200000|2025-03-06 16:40:00|2917.54|2917.04|2918.13|2917.63|2918.52|2918.02|2916.64|2916.24|609
1741279500000|2025-03-06 16:45:00|2918.01|2917.51|2918.37|2917.87|2918.79|2918.29|2917.68|2917.18|565
1741279800000|2025-03-06 16:50:00|2918.26|2917.76|2916.76|2916.46|2918.5|2918|2916.39|2915.92|567
1741280100000|2025-03-06 16:55:00|2916.77|2916.47|2917.53|2917.03|2918.8|2918.3|2916.7|2916.34|582
1741280400000|2025-03-06 17:00:00|2917.51|2917.01|2916.35|2915.85|2917.88|2917.38|2915.83|2915.33|613
1741280700000|2025-03-06 17:05:00|2916.27|2915.77|2917.02|2916.52|2917.68|2917.18|2915.94|2915.44|842
1741281000000|2025-03-06 17:10:00|2916.97|2916.47|2920.09|2919.59|2920.47|2919.97|2916.97|2916.47|699
1741281300000|2025-03-06 17:15:00|2920.18|2919.68|2917.23|2916.73|2920.79|2920.29|2916.98|2916.48|653
1741281600000|2025-03-06 17:20:00|2917.25|2916.75|2919.08|2918.58|2919.39|2918.89|2917.08|2916.64|573
1741281900000|2025-03-06 17:25:00|2919.09|2918.59|2920.62|2920.12|2920.64|2920.19|2918.7|2918.33|598
1741282200000|2025-03-06 17:30:00|2920.63|2920.13|2920.77|2920.27|2921.83|2921.33|2919.99|2919.69|719
1741282500000|2025-03-06 17:35:00|2920.9|2920.4|2919.33|2918.83|2920.9|2920.4|2918.45|2918.03|697
1741282800000|2025-03-06 17:40:00|2919.35|2918.85|2919.24|2918.94|2920.25|2919.81|2919.06|2918.66|642
1741283100000|2025-03-06 17:45:00|2919.34|2918.84|2918.69|2918.19|2919.62|2919.24|2918.21|2917.8|672
1741283400000|2025-03-06 17:50:00|2918.66|2918.16|2916.98|2916.68|2918.78|2918.28|2914.58|2914.28|734
1741283700000|2025-03-06 17:55:00|2917.08|2916.58|2915.91|2915.41|2917.58|2917.14|2915.22|2914.89|580
1741284000000|2025-03-06 18:00:00|2915.89|2915.39|2919.57|2919.07|2919.58|2919.08|2915.55|2915.2|695
1741284300000|2025-03-06 18:05:00|2919.58|2919.08|2919.48|2918.98|2920.1|2919.6|2918.19|2917.82|651
1741284600000|2025-03-06 18:10:00|2919.57|2919.07|2920.17|2919.67|2920.37|2919.87|2918.87|2918.51|466
1741284900000|2025-03-06 18:15:00|2920.03|2919.53|2920.27|2919.77|2920.68|2920.18|2919.6|2919.26|624
1741285200000|2025-03-06 18:20:00|2920.08|2919.78|2920.3|2919.8|2920.84|2920.54|2919.96|2919.59|453
1741285500000|2025-03-06 18:25:00|2920.28|2919.78|2918.78|2918.28|2920.91|2920.53|2918.4|2918.01|669
1741285800000|2025-03-06 18:30:00|2918.85|2918.35|2919.58|2919.08|2919.74|2919.32|2917.97|2917.64|553
1741286100000|2025-03-06 18:35:00|2919.55|2919.05|2918.79|2918.29|2920.16|2919.79|2918.44|2917.94|375
1741286400000|2025-03-06 18:40:00|2918.76|2918.26|2914.21|2913.91|2918.76|2918.26|2914.2|2913.9|574
1741286700000|2025-03-06 18:45:00|2914.25|2913.95|2916.47|2915.97|2916.76|2916.26|2914.09|2913.71|696
1741287000000|2025-03-06 18:50:00|2916.27|2915.77|2916.21|2915.71|2916.98|2916.48|2915.69|2915.19|495
1741287300000|2025-03-06 18:55:00|2916.22|2915.72|2916.61|2916.11|2916.65|2916.18|2915.41|2915.07|349
1741287600000|2025-03-06 19:00:00|2916.63|2916.13|2916.34|2915.84|2917.55|2917.05|2916.03|2915.53|397
1741287900000|2025-03-06 19:05:00|2916.37|2915.87|2915.87|2915.37|2916.45|2915.95|2914.75|2914.44|514
1741288200000|2025-03-06 19:10:00|2915.89|2915.39|2917.41|2916.91|2917.61|2917.21|2915.65|2915.15|387
1741288500000|2025-03-06 19:15:00|2917.39|2916.89|2914.91|2914.41|2917.79|2917.29|2914.89|2914.39|479
1741288800000|2025-03-06 19:20:00|2914.97|2914.47|2914.89|2914.39|2915.57|2915.07|2913.51|2913.21|414
1741289100000|2025-03-06 19:25:00|2914.78|2914.28|2913.88|2913.38|2914.98|2914.48|2912.65|2912.15|485
1741289400000|2025-03-06 19:30:00|2913.89|2913.39|2914.14|2913.64|2914.51|2914.01|2912.88|2912.38|422
1741289700000|2025-03-06 19:35:00|2914.16|2913.66|2914.28|2913.78|2914.92|2914.45|2913.75|2913.25|385
1741290000000|2025-03-06 19:40:00|2914.24|2913.74|2914.54|2914.04|2915.36|2914.99|2913.21|2912.71|437
1741290300000|2025-03-06 19:45:00|2914.51|2914.01|2916.17|2915.67|2916.37|2915.87|2913.66|2913.16|527
1741290600000|2025-03-06 19:50:00|2916.21|2915.71|2916.28|2915.78|2918.09|2917.59|2915.96|2915.56|541
1741290900000|2025-03-06 19:55:00|2916.27|2915.77|2914.36|2913.86|2917.69|2917.19|2914.18|2913.78|700
1741291200000|2025-03-06 20:00:00|2914.22|2913.72|2915.25|2914.75|2915.62|2915.12|2913.26|2912.85|516
1741291500000|2025-03-06 20:05:00|2915.23|2914.73|2915.85|2915.35|2915.96|2915.46|2914.72|2914.3|465
1741291800000|2025-03-06 20:10:00|2915.75|2915.25|2915.81|2915.31|2916.86|2916.36|2915.75|2915.25|434
1741292100000|2025-03-06 20:15:00|2915.56|2915.06|2916|2915.5|2916.47|2916.17|2915.13|2914.63|488
1741292400000|2025-03-06 20:20:00|2915.99|2915.49|2914.78|2914.48|2916.88|2916.38|2914.54|2914.04|396
1741292700000|2025-03-06 20:25:00|2914.86|2914.36|2915.06|2914.56|2915.15|2914.71|2914.13|2913.83|330
1741293000000|2025-03-06 20:30:00|2915.05|2914.55|2914.07|2913.57|2915.07|2914.7|2913.6|2913.1|477
1741293300000|2025-03-06 20:35:00|2913.81|2913.31|2914.18|2913.68|2914.61|2914.11|2913.64|2913.14|337
1741293600000|2025-03-06 20:40:00|2914.17|2913.67|2913.54|2913.04|2914.25|2913.75|2913.28|2912.78|358
1741293900000|2025-03-06 20:45:00|2913.59|2913.09|2913.26|2912.76|2914.05|2913.55|2912.61|2912.29|523
1741294200000|2025-03-06 20:50:00|2913.3|2912.8|2912.5|2912|2913.56|2913.06|2912.01|2911.68|525
1741294500000|2025-03-06 20:55:00|2912.52|2912.02|2909.04|2908.74|2912.87|2912.51|2908.62|2908.32|950
1741294800000|2025-03-06 21:00:00|2909|2908.7|2910.86|2910.36|2911.75|2911.28|2908.97|2908.67|240
1741295100000|2025-03-06 21:05:00|2910.91|2910.41|2910.57|2910.27|2911.36|2911.01|2910.33|2909.93|232
1741295400000|2025-03-06 21:10:00|2910.68|2910.18|2911.14|2910.64|2911.38|2911|2910.64|2910.14|137
1741295700000|2025-03-06 21:15:00|2911.05|2910.55|2910.35|2910.05|2911.4|2911.01|2910.09|2909.79|149
1741296000000|2025-03-06 21:20:00|2910.47|2909.97|2909.22|2908.92|2910.56|2910.21|2909.09|2908.77|165
1741296300000|2025-03-06 21:25:00|2909.24|2908.94|2910.24|2909.74|2910.39|2910.03|2908.7|2908.34|195
1741296600000|2025-03-06 21:30:00|2910.4|2909.9|2910.43|2909.93|2910.47|2909.97|2909.5|2909.07|159
1741296900000|2025-03-06 21:35:00|2910.4|2909.9|2911.05|2910.55|2911.55|2911.17|2910.31|2909.9|183
1741297200000|2025-03-06 21:40:00|2911.07|2910.57|2910.76|2910.46|2911.14|2910.67|2910.38|2910.06|111
1741297500000|2025-03-06 21:45:00|2910.87|2910.57|2910.89|2910.59|2911.55|2911.2|2910.5|2910.2|151
1741297800000|2025-03-06 21:50:00|2910.97|2910.47|2912.04|2911.54|2912.09|2911.59|2910.72|2910.42|128
1741298100000|2025-03-06 21:55:00|2912.22|2911.72|2911.5|2911|2912.32|2911.82|2910.88|2909.2|114
1741302000000|2025-03-06 23:00:00|2912.25|2911.75|2912.95|2912.45|2913.58|2913.08|2911.83|2911.33|79
1741302300000|2025-03-06 23:05:00|2912.92|2912.42|2911.3|2910.8|2912.98|2912.48|2911.3|2910.8|43
1741302600000|2025-03-06 23:10:00|2911.35|2910.85|2911.18|2910.68|2911.54|2911.09|2910.62|2910.12|270
1741302900000|2025-03-06 23:15:00|2911.22|2910.72|2912.33|2911.83|2912.5|2912|2910.93|2910.43|93
1741303200000|2025-03-06 23:20:00|2912.4|2911.9|2913.1|2912.6|2913.1|2912.6|2912.3|2911.8|44
1741303500000|2025-03-06 23:25:00|2913.05|2912.55|2912.7|2912.2|2913.5|2913|2912.54|2912.04|57
1741303800000|2025-03-06 23:30:00|2912.8|2912.3|2913.55|2913.05|2913.7|2913.2|2912.8|2912.3|34
1741304100000|2025-03-06 23:35:00|2913.6|2913.1|2912.88|2912.38|2913.6|2913.1|2912.78|2912.28|49
1741304400000|2025-03-06 23:40:00|2912.86|2912.36|2911.81|2911.31|2912.89|2912.39|2911.76|2911.26|184
1741304700000|2025-03-06 23:45:00|2911.67|2911.17|2911.34|2910.84|2911.84|2911.34|2911.08|2910.58|247
1741305000000|2025-03-06 23:50:00|2911.47|2910.97|2910.7|2910.2|2911.66|2911.16|2910.68|2910.18|84
1741305300000|2025-03-06 23:55:00|2910.65|2910.15|2910.65|2910.15|2911.4|2910.9|2910.25|2909.75|88
1741305600000|2025-03-07 00:00:00|2910.6|2910.1|2909.3|2908.8|2910.8|2910.3|2909.12|2908.62|107
1741305900000|2025-03-07 00:05:00|2909.5|2909|2903.75|2903.25|2909.8|2909.3|2902.76|2902.26|263
1741306200000|2025-03-07 00:10:00|2903.7|2903.2|2900|2899.5|2903.8|2903.3|2897.1|2895.44|500
1741306500000|2025-03-07 00:15:00|2900.1|2899.6|2905.16|2904.66|2905.45|2904.95|2898.85|2898.35|323
1741306800000|2025-03-07 00:20:00|2905.25|2904.75|2904|2903.5|2905.55|2905.05|2902.75|2902.45|180
1741307100000|2025-03-07 00:25:00|2903.9|2903.4|2902.75|2902.25|2905.2|2904.7|2901.86|2901.36|272
1741307400000|2025-03-07 00:30:00|2902.77|2902.27|2905.3|2904.8|2905.55|2905.05|2902.77|2902.27|197
1741307700000|2025-03-07 00:35:00|2905.4|2904.9|2905.85|2905.35|2905.85|2905.35|2903.5|2903.15|158
1741308000000|2025-03-07 00:40:00|2905.9|2905.4|2905.54|2905.04|2906.55|2906.05|2905.3|2904.8|144
1741308300000|2025-03-07 00:45:00|2905.47|2904.97|2902.9|2902.4|2905.47|2904.97|2902.48|2901.98|348
1741308600000|2025-03-07 00:50:00|2902.97|2902.47|2904.1|2903.6|2904.1|2903.6|2902.9|2902.4|122
1741308900000|2025-03-07 00:55:00|2904.05|2903.55|2905.13|2904.63|2906.45|2906.15|2904|2903.5|368
1741309200000|2025-03-07 01:00:00|2905.14|2904.64|2903.55|2903.05|2906.91|2906.41|2902.41|2902.05|839
1741309500000|2025-03-07 01:05:00|2903.52|2903.02|2904.96|2904.46|2905.92|2905.42|2903.01|2902.51|1225
1741309800000|2025-03-07 01:10:00|2904.92|2904.42|2903.93|2903.43|2905.46|2904.96|2903.7|2903.2|952
1741310100000|2025-03-07 01:15:00|2903.83|2903.33|2902.13|2901.63|2904.61|2904.11|2901.83|2901.33|612
1741310400000|2025-03-07 01:20:00|2902.15|2901.65|2903.3|2902.8|2904.65|2904.15|2901.87|2901.37|571
1741310700000|2025-03-07 01:25:00|2903.17|2902.67|2903.29|2902.79|2904.55|2904.05|2902.94|2902.44|539
1741311000000|2025-03-07 01:30:00|2903.24|2902.74|2902.95|2902.45|2903.48|2902.98|2901.74|2901.35|694
1741311300000|2025-03-07 01:35:00|2902.85|2902.35|2905.9|2905.4|2906.42|2905.98|2902.65|2902.15|556
1741311600000|2025-03-07 01:40:00|2905.94|2905.44|2910.25|2909.75|2910.25|2909.75|2905.74|2905.24|595
1741311900000|2025-03-07 01:45:00|2910.3|2909.8|2908.8|2908.3|2910.4|2909.9|2907.89|2907.48|669
1741312200000|2025-03-07 01:50:00|2908.75|2908.25|2907.39|2906.89|2909.3|2908.8|2907.06|2906.56|628
1741312500000|2025-03-07 01:55:00|2907.38|2906.88|2907.04|2906.54|2907.96|2907.46|2906.01|2905.71|603
1741312800000|2025-03-07 02:00:00|2907.02|2906.52|2906.34|2905.84|2907.94|2907.44|2906.33|2905.83|724
1741313100000|2025-03-07 02:05:00|2906.27|2905.77|2902.25|2901.75|2906.52|2906.02|2901.95|2901.45|931
1741313400000|2025-03-07 02:10:00|2901.99|2901.49|2904.03|2903.53|2904.53|2904.03|2901.61|2901.11|921
1741313700000|2025-03-07 02:15:00|2904.06|2903.56|2904.86|2904.36|2905.77|2905.39|2903.3|2902.96|963
1741314000000|2025-03-07 02:20:00|2904.82|2904.32|2906.22|2905.72|2906.58|2906.12|2903.84|2903.44|506
1741314300000|2025-03-07 02:25:00|2906.15|2905.65|2906.56|2906.06|2907.04|2906.54|2905.44|2904.94|777
1741314600000|2025-03-07 02:30:00|2906.6|2906.1|2904.96|2904.46|2906.99|2906.49|2904.61|2904.11|704
1741314900000|2025-03-07 02:35:00|2905|2904.5|2907.64|2907.14|2908.13|2907.63|2904.68|2904.18|543
1741315200000|2025-03-07 02:40:00|2907.66|2907.16|2907.65|2907.15|2908.23|2907.73|2907.23|2906.9|692
1741315500000|2025-03-07 02:45:00|2907.8|2907.3|2908.05|2907.55|2909.47|2908.97|2907.5|2907|547
1741315800000|2025-03-07 02:50:00|2908.25|2907.75|2908.7|2908.2|2909.13|2908.63|2907.93|2907.43|447
1741316100000|2025-03-07 02:55:00|2908.68|2908.18|2908.28|2907.98|2909.2|2908.7|2908.01|2907.51|441
1741316400000|2025-03-07 03:00:00|2908.27|2907.97|2907.73|2907.23|2909.22|2908.72|2907.6|2907.1|235
1741316700000|2025-03-07 03:05:00|2907.55|2907.05|2908.04|2907.54|2908.23|2907.73|2906.42|2905.92|240
1741317000000|2025-03-07 03:10:00|2908.06|2907.56|2905.47|2905.17|2908.15|2907.65|2905.11|2904.76|726
1741317300000|2025-03-07 03:15:00|2905.57|2905.07|2905.17|2904.67|2906.8|2906.33|2904.85|2904.35|797
1741317600000|2025-03-07 03:20:00|2905.16|2904.66|2905.6|2905.1|2905.92|2905.62|2904.48|2903.98|753
1741317900000|2025-03-07 03:25:00|2905.54|2905.04|2906.31|2905.81|2906.41|2905.91|2904.65|2904.15|698
1741318200000|2025-03-07 03:30:00|2906.35|2905.85|2905.89|2905.39|2906.4|2905.9|2904.79|2904.29|464
1741318500000|2025-03-07 03:35:00|2905.86|2905.36|2906.86|2906.36|2907.02|2906.56|2905.81|2905.31|447
1741318800000|2025-03-07 03:40:00|2906.88|2906.38|2905.24|2904.74|2906.96|2906.47|2905.03|2904.53|503
1741319100000|2025-03-07 03:45:00|2905.23|2904.73|2904.72|2904.42|2905.68|2905.18|2904.27|2903.85|193
1741319400000|2025-03-07 03:50:00|2904.67|2904.37|2905.1|2904.6|2905.15|2904.72|2904.09|2903.73|422
1741319700000|2025-03-07 03:55:00|2905.12|2904.62|2905.65|2905.15|2906.26|2905.76|2905.06|2904.56|501
1741320000000|2025-03-07 04:00:00|2905.62|2905.12|2905.7|2905.2|2906.43|2905.93|2905.11|2904.61|273
1741320300000|2025-03-07 04:05:00|2905.66|2905.16|2907.35|2906.85|2907.57|2907.1|2905.5|2905|424
1741320600000|2025-03-07 04:10:00|2907.36|2906.86|2907.3|2906.8|2908.26|2907.76|2906.99|2906.49|412
1741320900000|2025-03-07 04:15:00|2907.05|2906.55|2905.96|2905.46|2907.12|2906.62|2905.85|2905.35|347
1741321200000|2025-03-07 04:20:00|2905.9|2905.4|2906.19|2905.69|2906.37|2906.02|2905.51|2905.02|343
1741321500000|2025-03-07 04:25:00|2906.17|2905.67|2906.88|2906.38|2907.27|2906.77|2906.01|2905.51|361
1741321800000|2025-03-07 04:30:00|2906.85|2906.35|2906.9|2906.4|2907.56|2907.06|2905.9|2905.4|343
1741322100000|2025-03-07 04:35:00|2906.95|2906.45|2906.1|2905.6|2907.36|2906.9|2906|2905.5|267
1741322400000|2025-03-07 04:40:00|2906.2|2905.7|2907.69|2907.19|2907.69|2907.19|2906.1|2905.6|86
1741322700000|2025-03-07 04:45:00|2907.6|2907.1|2907.69|2907.19|2908.72|2908.22|2907.2|2906.85|381
1741323000000|2025-03-07 04:50:00|2907.71|2907.21|2907.5|2907|2907.83|2907.33|2907.09|2906.59|259
1741323300000|2025-03-07 04:55:00|2907.45|2906.95|2906.93|2906.43|2907.53|2907.03|2906.64|2906.14|476
1741323600000|2025-03-07 05:00:00|2906.94|2906.44|2907.7|2907.2|2907.77|2907.4|2906.62|2906.24|442
1741323900000|2025-03-07 05:05:00|2907.69|2907.19|2909.3|2908.8|2909.48|2909.13|2907.69|2907.19|624
1741324200000|2025-03-07 05:10:00|2909.37|2908.87|2908.99|2908.49|2910.13|2909.76|2908.63|2908.2|422
1741324500000|2025-03-07 05:15:00|2908.95|2908.45|2910.18|2909.68|2910.18|2909.81|2908.95|2908.45|219
1741324800000|2025-03-07 05:20:00|2910.21|2909.71|2911.64|2911.14|2911.94|2911.49|2910.15|2909.65|455
1741325100000|2025-03-07 05:25:00|2911.62|2911.12|2911.61|2911.11|2911.97|2911.67|2911.21|2910.88|270
1741325400000|2025-03-07 05:30:00|2911.82|2911.52|2912.04|2911.54|2912.86|2912.48|2911.07|2910.57|923
1741325700000|2025-03-07 05:35:00|2912.03|2911.53|2911.03|2910.53|2912.69|2912.35|2910.4|2909.9|732
1741326000000|2025-03-07 05:40:00|2911.02|2910.52|2911.04|2910.54|2911.29|2910.83|2910.37|2909.87|554
1741326300000|2025-03-07 05:45:00|2911.06|2910.56|2910.69|2910.19|2912.03|2911.69|2910.58|2910.08|669
1741326600000|2025-03-07 05:50:00|2910.71|2910.21|2910.89|2910.39|2910.92|2910.6|2910.25|2909.75|847
1741326900000|2025-03-07 05:55:00|2910.86|2910.36|2909.86|2909.36|2910.9|2910.4|2909.21|2908.8|436
1741327200000|2025-03-07 06:00:00|2909.83|2909.33|2909.17|2908.87|2910|2909.63|2908.49|2907.99|768
1741327500000|2025-03-07 06:05:00|2909.18|2908.88|2908.4|2907.9|2909.48|2909.05|2908.27|2907.77|562
1741327800000|2025-03-07 06:10:00|2908.42|2907.92|2910|2909.5|2910.51|2910.01|2908.01|2907.51|483
1741328100000|2025-03-07 06:15:00|2909.88|2909.38|2911.37|2910.87|2911.42|2911.01|2909.64|2909.14|368
1741328400000|2025-03-07 06:20:00|2911.28|2910.78|2911.65|2911.15|2912.24|2911.88|2911.06|2910.6|362
1741328700000|2025-03-07 06:25:00|2911.6|2911.1|2911.86|2911.36|2912.2|2911.7|2911.02|2910.59|443
1741329000000|2025-03-07 06:30:00|2911.84|2911.34|2913.63|2913.13|2915.1|2914.6|2911.84|2911.34|704
1741329300000|2025-03-07 06:35:00|2913.65|2913.15|2913.33|2912.83|2913.91|2913.41|2912.76|2912.26|375
1741329600000|2025-03-07 06:40:00|2913.31|2912.81|2914.05|2913.55|2914.46|2913.96|2913.21|2912.71|566
1741329900000|2025-03-07 06:45:00|2914.06|2913.56|2912.18|2911.68|2914.06|2913.56|2911.88|2911.38|292
1741330200000|2025-03-07 06:50:00|2912.17|2911.67|2912.48|2911.98|2912.56|2912.17|2911.13|2910.66|578
1741330500000|2025-03-07 06:55:00|2912.44|2911.94|2913.83|2913.33|2914.04|2913.69|2912.39|2911.89|513
1741330800000|2025-03-07 07:00:00|2913.86|2913.36|2914.58|2914.08|2915|2914.5|2912.84|2912.43|420
1741331100000|2025-03-07 07:05:00|2914.57|2914.07|2913.65|2913.15|2914.99|2914.65|2912.36|2911.86|650
1741331400000|2025-03-07 07:10:00|2913.73|2913.23|2914.03|2913.53|2914.32|2913.82|2911.99|2911.49|448
1741331700000|2025-03-07 07:15:00|2914.07|2913.57|2914.27|2913.77|2914.91|2914.42|2913.78|2913.35|344
1741332000000|2025-03-07 07:20:00|2914.16|2913.66|2913|2912.5|2914.61|2914.11|2912.79|2912.29|271
1741332300000|2025-03-07 07:25:00|2913.01|2912.51|2912.36|2911.86|2913.63|2913.24|2912.36|2911.86|356
1741332600000|2025-03-07 07:30:00|2912.35|2911.85|2912.49|2911.99|2912.97|2912.53|2912.04|2911.54|362
1741332900000|2025-03-07 07:35:00|2912.59|2912.09|2914.3|2913.8|2914.79|2914.49|2912.58|2912.08|185
1741333200000|2025-03-07 07:40:00|2914.35|2913.85|2915.5|2915|2915.65|2915.15|2914.35|2913.85|199
1741333500000|2025-03-07 07:45:00|2915.62|2915.12|2915.78|2915.28|2916.29|2915.99|2915.15|2914.65|374
1741333800000|2025-03-07 07:50:00|2915.76|2915.26|2916.22|2915.72|2917.27|2916.97|2915.33|2914.83|490
1741334100000|2025-03-07 07:55:00|2916.35|2915.85|2917.32|2916.82|2917.58|2917.12|2916.34|2915.84|330
1741334400000|2025-03-07 08:00:00|2917.33|2916.83|2917.81|2917.31|2918.26|2917.82|2916.59|2916.09|682
1741334700000|2025-03-07 08:05:00|2917.85|2917.35|2917.75|2917.25|2919.68|2919.18|2917.6|2917.15|613
1741335000000|2025-03-07 08:10:00|2917.63|2917.33|2917.06|2916.56|2918.44|2918.14|2915.49|2915.19|615
1741335300000|2025-03-07 08:15:00|2917.02|2916.52|2918.9|2918.4|2918.95|2918.45|2916.98|2916.48|254
1741335600000|2025-03-07 08:20:00|2918.85|2918.35|2919.97|2919.47|2920.02|2919.66|2918.2|2917.7|495
1741335900000|2025-03-07 08:25:00|2919.98|2919.48|2920.3|2919.8|2920.7|2920.2|2919.68|2919.2|304
1741336200000|2025-03-07 08:30:00|2920.25|2919.75|2920.16|2919.66|2921.03|2920.53|2919.57|2919.07|361
1741336500000|2025-03-07 08:35:00|2920.21|2919.71|2920.39|2919.89|2920.89|2920.39|2919.78|2919.28|235
1741336800000|2025-03-07 08:40:00|2920.36|2919.86|2921.36|2920.86|2921.5|2921|2920.08|2919.58|253
1741337100000|2025-03-07 08:45:00|2921.34|2920.84|2921.82|2921.32|2922.85|2922.45|2921.11|2920.61|393
1741337400000|2025-03-07 08:50:00|2922.02|2921.52|2922.97|2922.47|2923.29|2922.79|2921.35|2920.85|339
1741337700000|2025-03-07 08:55:00|2923.13|2922.63|2922.62|2922.12|2923.36|2922.94|2922.05|2921.55|289
1741338000000|2025-03-07 09:00:00|2922.6|2922.1|2923.03|2922.53|2923.29|2922.81|2921.71|2921.41|412
1741338300000|2025-03-07 09:05:00|2923|2922.5|2921.97|2921.47|2923.03|2922.54|2921.45|2921.09|454
1741338600000|2025-03-07 09:10:00|2922.03|2921.53|2922.58|2922.08|2923.09|2922.59|2922.03|2921.53|276
1741338900000|2025-03-07 09:15:00|2922.63|2922.13|2922.51|2922.01|2922.99|2922.49|2921.85|2921.35|251
1741339200000|2025-03-07 09:20:00|2922.41|2921.91|2921.96|2921.46|2922.46|2921.96|2921.33|2920.83|353
1741339500000|2025-03-07 09:25:00|2922.13|2921.63|2922.74|2922.24|2922.74|2922.28|2921.73|2921.23|325
1741339800000|2025-03-07 09:30:00|2922.69|2922.19|2922.11|2921.61|2922.84|2922.5|2921.67|2921.17|260
1741340100000|2025-03-07 09:35:00|2921.98|2921.48|2922.61|2922.11|2922.96|2922.46|2921.44|2920.94|296
1741340400000|2025-03-07 09:40:00|2922.57|2922.07|2922.41|2921.91|2922.99|2922.49|2922.24|2921.74|248
1741340700000|2025-03-07 09:45:00|2922.38|2921.88|2922.39|2921.89|2922.99|2922.49|2922.08|2921.58|294
1741341000000|2025-03-07 09:50:00|2922.45|2921.95|2921.37|2920.87|2922.55|2922.05|2920.62|2920.12|252
1741341300000|2025-03-07 09:55:00|2921.38|2920.88|2921.97|2921.47|2923.12|2922.82|2921.38|2920.88|378
1741341600000|2025-03-07 10:00:00|2921.96|2921.46|2920.9|2920.4|2922.24|2921.74|2920.46|2920.04|358
1741341900000|2025-03-07 10:05:00|2920.7|2920.44|2921.11|2920.61|2921.37|2920.89|2919.49|2918.99|276
1741342200000|2025-03-07 10:10:00|2921.09|2920.59|2920.86|2920.36|2921.6|2921.1|2920.59|2920.09|226
1741342500000|2025-03-07 10:15:00|2920.81|2920.31|2918.65|2918.15|2920.81|2920.31|2918.5|2918|304
1741342800000|2025-03-07 10:20:00|2918.64|2918.14|2918.1|2917.6|2919.77|2919.27|2917.38|2916.92|322
1741343100000|2025-03-07 10:25:00|2918.14|2917.64|2919.51|2919.01|2919.84|2919.42|2917.5|2917|333
1741343400000|2025-03-07 10:30:00|2919.33|2918.83|2918.94|2918.44|2919.64|2919.14|2918|2917.5|322
1741343700000|2025-03-07 10:35:00|2918.95|2918.45|2919.92|2919.42|2919.98|2919.48|2918.45|2917.95|297
1741344000000|2025-03-07 10:40:00|2919.89|2919.39|2920.21|2919.71|2921.74|2921.24|2919.82|2919.32|417
1741344300000|2025-03-07 10:45:00|2920.16|2919.66|2919.2|2918.7|2920.19|2919.69|2917.62|2917.12|422
1741344600000|2025-03-07 10:50:00|2919.08|2918.58|2918.46|2917.96|2919.6|2919.1|2918.25|2917.75|264
1741344900000|2025-03-07 10:55:00|2918.51|2918.01|2918.34|2917.84|2918.73|2918.23|2917.48|2916.98|213
1741345200000|2025-03-07 11:00:00|2918.33|2917.83|2918.43|2917.93|2918.92|2918.42|2917.58|2917.08|354
1741345500000|2025-03-07 11:05:00|2918.32|2917.82|2920.55|2920.05|2920.59|2920.17|2917.44|2916.94|303
1741345800000|2025-03-07 11:10:00|2920.53|2920.03|2922.01|2921.51|2922.02|2921.52|2920.1|2919.6|339
1741346100000|2025-03-07 11:15:00|2921.96|2921.46|2920.89|2920.39|2922.31|2921.98|2920.3|2919.8|338
1741346400000|2025-03-07 11:20:00|2920.8|2920.3|2920.97|2920.47|2921.28|2920.9|2919.59|2919.09|253
1741346700000|2025-03-07 11:25:00|2920.95|2920.45|2920.45|2919.95|2921.09|2920.59|2919.82|2919.32|347
1741347000000|2025-03-07 11:30:00|2920.44|2919.94|2921.21|2920.71|2921.55|2921.13|2919.98|2919.48|383
1741347300000|2025-03-07 11:35:00|2920.9|2920.4|2919.49|2918.99|2921.27|2920.94|2919.33|2918.83|370
1741347600000|2025-03-07 11:40:00|2919.48|2918.98|2919.84|2919.34|2919.95|2919.45|2918.83|2918.45|430
1741347900000|2025-03-07 11:45:00|2919.9|2919.4|2918.17|2917.67|2919.94|2919.44|2918.17|2917.67|370
1741348200000|2025-03-07 11:50:00|2918.14|2917.64|2918.55|2918.05|2918.85|2918.35|2916.82|2916.45|387
1741348500000|2025-03-07 11:55:00|2918.65|2918.15|2919.21|2918.71|2919.78|2919.41|2918.45|2917.95|319
1741348800000|2025-03-07 12:00:00|2919.4|2918.9|2919.35|2918.85|2920.09|2919.69|2918.25|2917.8|426
1741349100000|2025-03-07 12:05:00|2919.29|2918.79|2919.55|2919.05|2919.94|2919.44|2919.11|2918.61|309
1741349400000|2025-03-07 12:10:00|2919.47|2918.97|2920.1|2919.6|2920.1|2919.6|2919.05|2918.69|284
1741349700000|2025-03-07 12:15:00|2920.15|2919.65|2918.85|2918.35|2920.45|2920.05|2918.29|2917.89|360
1741350000000|2025-03-07 12:20:00|2918.84|2918.34|2921.54|2921.04|2921.73|2921.23|2918.73|2918.25|460
1741350300000|2025-03-07 12:25:00|2921.52|2921.02|2921.78|2921.28|2922.87|2922.57|2920.7|2920.2|522
1741350600000|2025-03-07 12:30:00|2921.83|2921.33|2921.92|2921.42|2922.24|2921.74|2921.28|2920.78|391
1741350900000|2025-03-07 12:35:00|2921.9|2921.4|2922.83|2922.33|2923.11|2922.67|2921.66|2921.16|475
1741351200000|2025-03-07 12:40:00|2922.9|2922.4|2922.03|2921.53|2923.17|2922.67|2921.58|2921.08|450
1741351500000|2025-03-07 12:45:00|2921.98|2921.48|2922.11|2921.61|2922.32|2921.82|2920.53|2920.03|402
1741351800000|2025-03-07 12:50:00|2922.12|2921.62|2919.77|2919.27|2922.28|2921.78|2919.77|2919.27|431
1741352100000|2025-03-07 12:55:00|2919.71|2919.21|2919.11|2918.61|2921.96|2921.59|2919.01|2918.61|444
1741352400000|2025-03-07 13:00:00|2919.09|2918.59|2918.16|2917.66|2920.13|2919.63|2917.24|2916.74|839
1741352700000|2025-03-07 13:05:00|2917.98|2917.48|2920.03|2919.53|2920.65|2920.15|2917.52|2917.02|968
1741353000000|2025-03-07 13:10:00|2920.01|2919.51|2918.16|2917.66|2920.84|2920.34|2917.68|2917.35|787
1741353300000|2025-03-07 13:15:00|2918.2|2917.7|2915.05|2914.55|2918.3|2917.8|2914.86|2914.36|793
1741353600000|2025-03-07 13:20:00|2915|2914.5|2911.8|2911.3|2915.41|2914.91|2911.8|2911.3|1014
1741353900000|2025-03-07 13:25:00|2911.71|2911.21|2914.59|2909.9|2914.59|2912.85|2910.5|2909.9|847
1741354200000|2025-03-07 13:30:00|2922.7|2917.7|2919.79|2919.29|2924.09|2920|2912.35|2910.96|1580
1741354500000|2025-03-07 13:35:00|2919.72|2919.22|2918.57|2918.07|2926.66|2926.16|2917.98|2917.48|1542
1741354800000|2025-03-07 13:40:00|2918.55|2918.05|2923.25|2922.75|2924.57|2924.07|2918.54|2918.04|1231
1741355100000|2025-03-07 13:45:00|2922.84|2922.34|2920.76|2920.26|2922.87|2922.37|2919.54|2919.04|1084
1741355400000|2025-03-07 13:50:00|2920.78|2920.28|2916.93|2916.43|2922.3|2921.8|2916.48|2915.98|1056
1741355700000|2025-03-07 13:55:00|2916.92|2916.42|2914.11|2913.61|2917.11|2916.61|2913.19|2912.69|1195
1741356000000|2025-03-07 14:00:00|2914.06|2913.56|2909.92|2909.42|2914.49|2913.99|2904.66|2904.16|1498
1741356300000|2025-03-07 14:05:00|2909.97|2909.47|2913.26|2912.96|2915.41|2914.96|2909.14|2908.84|1139
1741356600000|2025-03-07 14:10:00|2913.27|2912.97|2913.85|2913.55|2914.75|2914.25|2911.97|2911.63|1138
1741356900000|2025-03-07 14:15:00|2913.83|2913.53|2917.41|2916.91|2917.7|2917.2|2912.62|2912.12|1069
1741357200000|2025-03-07 14:20:00|2917.46|2916.96|2917.91|2917.41|2919.19|2918.69|2916.14|2915.84|894
1741357500000|2025-03-07 14:25:00|2917.87|2917.37|2917.22|2916.72|2918.7|2918.2|2916.41|2915.92|710
1741357800000|2025-03-07 14:30:00|2917.12|2916.62|2917.59|2917.29|2919.81|2919.31|2917.02|2916.52|1096
1741358100000|2025-03-07 14:35:00|2917.61|2917.31|2921.17|2920.67|2922.51|2922.12|2917.61|2917.19|1106
1741358400000|2025-03-07 14:40:00|2921.68|2921.18|2919.95|2919.65|2922.1|2921.6|2919.35|2918.85|1128
1741358700000|2025-03-07 14:45:00|2920.04|2919.54|2920.79|2920.29|2923.75|2923.25|2918.38|2917.88|1248
1741359000000|2025-03-07 14:50:00|2920.74|2920.24|2925.38|2924.88|2925.4|2924.9|2920.6|2920.1|920
1741359300000|2025-03-07 14:55:00|2925.32|2924.82|2927.13|2926.63|2928.87|2928.57|2925.32|2924.82|1295
1741359600000|2025-03-07 15:00:00|2926.94|2926.44|2930.09|2929.79|2930.43|2930.11|2926.94|2926.44|1369
1741359900000|2025-03-07 15:05:00|2930.1|2929.8|2929.29|2928.79|2930.67|2930.21|2928.11|2927.72|1034
1741360200000|2025-03-07 15:10:00|2929.33|2928.83|2927.77|2927.27|2930.36|2930.06|2926.37|2925.87|1196
1741360500000|2025-03-07 15:15:00|2927.65|2927.15|2927.52|2927.02|2929.14|2928.72|2925.86|2925.54|1198
1741360800000|2025-03-07 15:20:00|2927.56|2927.06|2926.64|2926.14|2928.14|2927.64|2923.77|2923.27|1043
1741361100000|2025-03-07 15:25:00|2926.65|2926.15|2925.35|2924.85|2926.89|2926.39|2922.8|2922.33|863
1741361400000|2025-03-07 15:30:00|2925.26|2924.76|2923.27|2922.97|2926.55|2926.05|2923.26|2922.96|886
1741361700000|2025-03-07 15:35:00|2923.15|2922.85|2920.35|2919.85|2923.52|2923.14|2917.86|2917.36|1089
1741362000000|2025-03-07 15:40:00|2920.37|2919.87|2914.77|2914.27|2920.37|2919.87|2912.87|2912.48|1386
1741362300000|2025-03-07 15:45:00|2914.75|2914.25|2911.81|2911.31|2917.44|2916.94|2908.95|2908.45|1334
1741362600000|2025-03-07 15:50:00|2911.8|2911.3|2916.24|2915.74|2917.37|2916.87|2910.9|2910.4|1411
1741362900000|2025-03-07 15:55:00|2916.27|2915.77|2916.01|2915.51|2918.04|2917.74|2915.03|2914.73|1176
1741363200000|2025-03-07 16:00:00|2916.05|2915.55|2915.38|2914.88|2917.35|2917.05|2914.72|2914.36|1178
1741363500000|2025-03-07 16:05:00|2915.48|2914.98|2915.1|2914.6|2916.48|2916.18|2911.81|2911.51|1240
1741363800000|2025-03-07 16:10:00|2915.04|2914.54|2916.37|2915.87|2917.89|2917.4|2915.04|2914.54|1012
1741364100000|2025-03-07 16:15:00|2916.48|2915.98|2919.02|2918.52|2919.65|2919.35|2916.48|2915.98|887
1741364400000|2025-03-07 16:20:00|2919.01|2918.51|2917.02|2916.52|2919.15|2918.73|2916.46|2916.16|868
1741364700000|2025-03-07 16:25:00|2916.99|2916.49|2917.21|2916.71|2919.17|2918.67|2916.99|2916.49|713
1741365000000|2025-03-07 16:30:00|2917.26|2916.76|2915.66|2915.16|2917.67|2917.37|2913.29|2912.9|1152
1741365300000|2025-03-07 16:35:00|2915.68|2915.18|2914.58|2914.08|2916.8|2916.34|2913.96|2913.46|949
1741365600000|2025-03-07 16:40:00|2914.59|2914.09|2913.9|2913.4|2915.94|2915.44|2913.86|2913.36|764
1741365900000|2025-03-07 16:45:00|2914.39|2913.89|2918.39|2917.89|2918.4|2917.9|2912.63|2912.13|782
1741366200000|2025-03-07 16:50:00|2918.51|2918.01|2914.6|2914.1|2919.51|2919.01|2914.38|2913.9|824
1741366500000|2025-03-07 16:55:00|2914.59|2914.09|2914.15|2913.85|2914.87|2914.57|2913.02|2912.52|597
1741366800000|2025-03-07 17:00:00|2914.4|2914.1|2914.56|2914.06|2915.26|2914.86|2913.41|2912.97|847
1741367100000|2025-03-07 17:05:00|2914.71|2914.21|2915.1|2914.6|2916.33|2915.99|2914.57|2914.19|922
1741367400000|2025-03-07 17:10:00|2915.27|2914.77|2911.32|2910.82|2915.27|2914.86|2908.11|2907.81|970
1741367700000|2025-03-07 17:15:00|2911.4|2910.9|2906.23|2905.73|2911.4|2910.9|2905.92|2905.42|854
1741368000000|2025-03-07 17:20:00|2906.15|2905.65|2907.14|2906.64|2909.1|2908.6|2905.2|2904.9|799
1741368300000|2025-03-07 17:25:00|2907.26|2906.76|2909.23|2908.73|2909.57|2909.07|2906.55|2906.05|695
1741368600000|2025-03-07 17:30:00|2908.77|2908.27|2910.08|2909.58|2910.08|2909.58|2907.06|2906.56|732
1741368900000|2025-03-07 17:35:00|2910.06|2909.56|2908.64|2908.14|2910.51|2910.05|2908.39|2907.89|615
1741369200000|2025-03-07 17:40:00|2908.5|2908|2907.81|2907.31|2908.5|2908|2906.3|2905.8|673
1741369500000|2025-03-07 17:45:00|2907.79|2907.29|2907.44|2906.94|2908.68|2908.18|2906.34|2906.04|878
1741369800000|2025-03-07 17:50:00|2907.43|2906.93|2909.3|2908.8|2909.73|2909.39|2906.18|2905.75|800
1741370100000|2025-03-07 17:55:00|2909.32|2908.82|2908.58|2908.08|2909.53|2909.09|2907.52|2907.22|941
1741370400000|2025-03-07 18:00:00|2908.43|2907.93|2908.01|2907.51|2908.55|2908.25|2907.23|2906.8|970
1741370700000|2025-03-07 18:05:00|2907.97|2907.47|2907.11|2906.81|2909.16|2908.7|2907.01|2906.51|892
1741371000000|2025-03-07 18:10:00|2907.09|2906.79|2906.46|2905.96|2907.17|2906.83|2905.7|2905.4|842
1741371300000|2025-03-07 18:15:00|2906.38|2906.08|2906.02|2905.52|2906.83|2906.33|2904.05|2903.75|940
1741371600000|2025-03-07 18:20:00|2906.07|2905.57|2903.89|2903.39|2906.51|2906.01|2903.57|2903.27|805
1741371900000|2025-03-07 18:25:00|2903.92|2903.42|2906.44|2906.14|2906.9|2906.4|2902.15|2901.85|1154
1741372200000|2025-03-07 18:30:00|2906.63|2906.13|2907.72|2907.42|2908.56|2908.06|2906.59|2906.09|950
1741372500000|2025-03-07 18:35:00|2907.69|2907.39|2906.47|2905.97|2907.69|2907.39|2905.02|2904.72|799
1741372800000|2025-03-07 18:40:00|2906.32|2906.02|2906.47|2905.97|2907.52|2907.08|2906.03|2905.67|691
1741373100000|2025-03-07 18:45:00|2906.44|2905.94|2907.89|2907.59|2908.3|2907.82|2906.26|2905.94|696
1741373400000|2025-03-07 18:50:00|2907.98|2907.68|2907.01|2906.71|2908.51|2908.09|2906.95|2906.65|686
1741373700000|2025-03-07 18:55:00|2906.99|2906.69|2906.73|2906.43|2907.27|2906.97|2905.79|2905.49|521
1741374000000|2025-03-07 19:00:00|2906.77|2906.47|2906.29|2905.99|2907.39|2907.05|2905.8|2905.45|713
1741374300000|2025-03-07 19:05:00|2906.15|2905.85|2905.3|2905|2906.47|2906.09|2904.87|2904.56|519
1741374600000|2025-03-07 19:10:00|2905.31|2905.01|2906.02|2905.52|2906.43|2905.94|2904.91|2904.56|617
1741374900000|2025-03-07 19:15:00|2906.04|2905.54|2907|2906.7|2908.11|2907.81|2905.63|2905.33|575
1741375200000|2025-03-07 19:20:00|2907.26|2906.96|2909.74|2909.44|2909.8|2909.44|2906.83|2906.53|501
1741375500000|2025-03-07 19:25:00|2909.75|2909.45|2906.31|2906.01|2909.81|2909.46|2906.14|2905.81|577
1741375800000|2025-03-07 19:30:00|2906.6|2906.3|2908.13|2907.63|2908.2|2907.86|2906|2905.63|592
1741376100000|2025-03-07 19:35:00|2908.07|2907.57|2908.14|2907.64|2908.56|2908.23|2907.75|2907.25|575
1741376400000|2025-03-07 19:40:00|2908.18|2907.68|2907|2906.7|2908.77|2908.45|2906.94|2906.64|417
1741376700000|2025-03-07 19:45:00|2907.15|2906.65|2905.9|2905.6|2908.15|2907.81|2905.81|2905.46|717
1741377000000|2025-03-07 19:50:00|2905.91|2905.61|2906.72|2906.42|2907.37|2906.87|2905.54|2905.24|668
1741377300000|2025-03-07 19:55:00|2906.73|2906.43|2905.49|2905.19|2907.05|2906.65|2904.82|2904.52|669
1741377600000|2025-03-07 20:00:00|2905.46|2905.16|2907.09|2906.59|2907.64|2907.19|2905.01|2904.71|751
1741377900000|2025-03-07 20:05:00|2907.19|2906.69|2908.15|2907.65|2908.4|2908.05|2906.42|2906.06|435
1741378200000|2025-03-07 20:10:00|2908.16|2907.66|2907.28|2906.78|2908.18|2907.68|2906.17|2905.77|669
1741378500000|2025-03-07 20:15:00|2907.25|2906.75|2908.49|2908.19|2908.82|2908.43|2906.59|2906.29|457
1741378800000|2025-03-07 20:20:00|2908.5|2908.2|2907.31|2907.01|2908.77|2908.39|2907.27|2906.89|507
1741379100000|2025-03-07 20:25:00|2907.33|2907.03|2907.7|2907.2|2907.82|2907.47|2906.75|2906.45|448
1741379400000|2025-03-07 20:30:00|2907.71|2907.21|2909.45|2909.15|2909.6|2909.21|2907.43|2907.05|454
1741379700000|2025-03-07 20:35:00|2909.43|2909.13|2910.74|2910.24|2910.94|2910.57|2909.08|2908.65|541
1741380000000|2025-03-07 20:40:00|2910.59|2910.29|2909.87|2909.57|2911.53|2911.04|2909.86|2909.51|468
1741380300000|2025-03-07 20:45:00|2910.02|2909.52|2908.66|2908.16|2910.25|2909.83|2908.38|2908|664
1741380600000|2025-03-07 20:50:00|2908.51|2908.21|2908.65|2908.35|2909.75|2909.31|2907.6|2907.29|679
1741380900000|2025-03-07 20:55:00|2908.73|2908.43|2909.81|2909.51|2910.49|2910.15|2907.71|2907.38|903
1741381200000|2025-03-07 21:00:00|2909.91|2909.61|2909.55|2909.25|2910.28|2909.78|2908.8|2908.3|283
1741381500000|2025-03-07 21:05:00|2909.57|2909.27|2910.67|2910.37|2910.72|2910.42|2909.57|2909.27|186
1741381800000|2025-03-07 21:10:00|2910.75|2910.25|2910.83|2910.33|2911.27|2910.87|2910.61|2910.24|133
1741382100000|2025-03-07 21:15:00|2910.82|2910.32|2911.19|2910.89|2911.28|2910.9|2910.59|2910.2|155
1741382400000|2025-03-07 21:20:00|2911.12|2910.82|2911.78|2911.48|2911.92|2911.49|2910.25|2909.75|172
1741382700000|2025-03-07 21:25:00|2912.06|2911.56|2911.55|2911.05|2912.06|2911.72|2911.36|2910.88|158
1741383000000|2025-03-07 21:30:00|2911.54|2911.04|2911.67|2911.17|2911.92|2911.42|2911.43|2910.93|75
1741383300000|2025-03-07 21:35:00|2911.62|2911.12|2911.77|2911.27|2911.87|2911.37|2911.37|2910.87|88
1741383600000|2025-03-07 21:40:00|2911.78|2911.28|2911.62|2911.12|2911.87|2911.37|2911.32|2910.82|94
1741383900000|2025-03-07 21:45:00|2911.57|2911.07|2911.77|2911.27|2912.1|2911.6|2911.32|2910.82|131
1741384200000|2025-03-07 21:50:00|2911.78|2911.28|2912.43|2911.93|2912.73|2912.28|2911.68|2911.18|242
1741384500000|2025-03-07 21:55:00|2912.49|2911.99|2910.15|2909.65|2912.98|2912.58|2909.48|2908.98|254
1741557600000|2025-03-09 22:00:00|2911.85|2911.05|2912.6|2911.8|2914.76|2912.58|2911.18|2910.38|136
1741557900000|2025-03-09 22:05:00|2912.65|2911.85|2914.35|2913.85|2915.56|2915.06|2912.34|2911.84|233
1741558200000|2025-03-09 22:10:00|2914.5|2914|2913.8|2913.3|2915.56|2915.06|2913.22|2912.72|189
1741558500000|2025-03-09 22:15:00|2913.75|2913.25|2910.25|2909.75|2913.75|2913.25|2910|2909.5|357
1741558800000|2025-03-09 22:20:00|2910.14|2909.64|2911.5|2911|2912.04|2911.54|2910.1|2909.6|185
1741559100000|2025-03-09 22:25:00|2911.45|2910.95|2912.3|2911.8|2913|2912.5|2911.37|2910.87|138
1741559400000|2025-03-09 22:30:00|2912.46|2911.96|2913.75|2913.25|2914.25|2913.75|2912.2|2911.7|195
1741559700000|2025-03-09 22:35:00|2913.85|2913.35|2913.94|2913.44|2914.35|2913.85|2913.5|2913|125
1741560000000|2025-03-09 22:40:00|2913.9|2913.4|2912.17|2911.67|2913.99|2913.49|2911.98|2911.48|235
1741560300000|2025-03-09 22:45:00|2912.19|2911.69|2912.17|2911.67|2912.96|2912.46|2912.03|2911.53|211
1741560600000|2025-03-09 22:50:00|2912.12|2911.62|2912.4|2911.9|2912.6|2912.1|2911.54|2911.04|216
1741560900000|2025-03-09 22:55:00|2912.5|2912|2912.1|2911.6|2912.94|2912.44|2911.7|2911.2|113
1741561200000|2025-03-09 23:00:00|2912.23|2911.73|2912.8|2912.3|2913.3|2912.8|2911.6|2911.1|191
1741561500000|2025-03-09 23:05:00|2912.94|2912.44|2912.95|2912.45|2914.06|2913.56|2912.57|2912.07|277
1741561800000|2025-03-09 23:10:00|2912.9|2912.4|2914.88|2914.38|2915.05|2914.55|2912.03|2911.57|306
1741562100000|2025-03-09 23:15:00|2914.81|2914.31|2915.85|2915.35|2916.25|2915.75|2914.79|2914.29|216
1741562400000|2025-03-09 23:20:00|2915.8|2915.3|2915.7|2915.2|2916.9|2916.4|2915.45|2914.95|173
1741562700000|2025-03-09 23:25:00|2915.6|2915.1|2915.9|2915.4|2916.5|2916|2915.6|2915.1|101
1741563000000|2025-03-09 23:30:00|2915.82|2915.32|2915.59|2915.09|2916.54|2916.04|2915.04|2914.54|288
1741563300000|2025-03-09 23:35:00|2915.58|2915.08|2915.4|2914.9|2915.82|2915.32|2914.84|2914.34|238
1741563600000|2025-03-09 23:40:00|2915.3|2914.8|2916.27|2915.77|2916.29|2915.79|2915.15|2914.65|117
1741563900000|2025-03-09 23:45:00|2916.29|2915.79|2917|2916.5|2917.26|2916.76|2916.1|2915.6|178
1741564200000|2025-03-09 23:50:00|2917.16|2916.66|2916.75|2916.25|2917.21|2916.71|2915.9|2915.4|170
1741564500000|2025-03-09 23:55:00|2916.67|2916.17|2916.55|2916.05|2917.43|2916.93|2916.55|2916.05|146
1741564800000|2025-03-10 00:00:00|2916.5|2916|2917.2|2916.7|2917.31|2916.81|2915.27|2914.77|323
1741565100000|2025-03-10 00:05:00|2917.03|2916.53|2917.98|2917.48|2917.98|2917.68|2916.65|2916.15|219
1741565400000|2025-03-10 00:10:00|2917.93|2917.63|2916.56|2916.06|2918.4|2917.9|2916.35|2915.85|173
1741565700000|2025-03-10 00:15:00|2916.59|2916.09|2916.19|2915.69|2917.39|2916.89|2915.95|2915.45|341
1741566000000|2025-03-10 00:20:00|2916.2|2915.7|2915.73|2915.23|2916.86|2916.36|2915.14|2914.64|323
1741566300000|2025-03-10 00:25:00|2915.72|2915.22|2915|2914.5|2915.9|2915.4|2914.03|2913.53|270
1741566600000|2025-03-10 00:30:00|2915.1|2914.6|2915.9|2915.4|2916.2|2915.7|2914.2|2913.7|252
1741566900000|2025-03-10 00:35:00|2915.77|2915.27|2915.24|2914.74|2915.95|2915.45|2913.86|2913.36|216
1741567200000|2025-03-10 00:40:00|2915.1|2914.6|2915.11|2914.61|2915.3|2914.8|2914.36|2913.9|733
1741567500000|2025-03-10 00:45:00|2915.15|2914.65|2915.06|2914.56|2915.7|2915.2|2914.37|2913.87|451
1741567800000|2025-03-10 00:50:00|2914.96|2914.66|2914.33|2913.83|2915.21|2914.71|2913.19|2912.69|221
1741568100000|2025-03-10 00:55:00|2914.35|2913.85|2914.09|2913.59|2915|2914.5|2913.66|2913.16|781
1741568400000|2025-03-10 01:00:00|2914.36|2913.86|2916.99|2916.49|2917.15|2916.65|2914.06|2913.56|938
1741568700000|2025-03-10 01:05:00|2916.98|2916.48|2917.15|2916.65|2918.42|2918.1|2916.39|2915.89|751
1741569000000|2025-03-10 01:10:00|2917.09|2916.59|2917.56|2917.06|2918.62|2918.15|2917.09|2916.59|651
1741569300000|2025-03-10 01:15:00|2917.66|2917.16|2915.52|2915.02|2918.39|2917.89|2915.3|2914.86|622
1741569600000|2025-03-10 01:20:00|2915.51|2915.01|2916.07|2915.57|2916.86|2916.41|2915.41|2915.01|318
1741569900000|2025-03-10 01:25:00|2916.02|2915.52|2914.5|2914|2916.16|2915.66|2914.25|2913.75|289
1741570200000|2025-03-10 01:30:00|2914.44|2913.94|2915.22|2914.72|2915.4|2914.9|2912.93|2912.43|622
1741570500000|2025-03-10 01:35:00|2915.27|2914.77|2916.04|2915.54|2916.3|2915.8|2914.63|2914.13|496
1741570800000|2025-03-10 01:40:00|2915.99|2915.49|2915.72|2915.22|2916.75|2916.25|2914.95|2914.45|516
1741571100000|2025-03-10 01:45:00|2915.67|2915.17|2914.04|2913.54|2915.67|2915.17|2912.86|2912.36|455
1741571400000|2025-03-10 01:50:00|2914|2913.5|2913.36|2912.86|2914.3|2913.8|2913.08|2912.65|580
1741571700000|2025-03-10 01:55:00|2913.35|2912.85|2912.36|2911.86|2913.38|2912.88|2911.44|2910.94|525
1741572000000|2025-03-10 02:00:00|2912.4|2911.9|2914.25|2913.75|2914.45|2913.95|2911.59|2911.09|630
1741572300000|2025-03-10 02:05:00|2914.23|2913.73|2913.5|2913|2914.36|2913.86|2912.86|2912.37|669
1741572600000|2025-03-10 02:10:00|2913.57|2913.07|2910.94|2910.44|2913.69|2913.19|2910.13|2909.83|441
1741572900000|2025-03-10 02:15:00|2910.89|2910.39|2911.3|2910.8|2911.34|2910.99|2910.38|2909.88|382
1741573200000|2025-03-10 02:20:00|2911.34|2910.84|2911.54|2911.04|2911.88|2911.38|2910.81|2910.31|328
1741573500000|2025-03-10 02:25:00|2911.52|2911.02|2910.85|2910.35|2911.52|2911.02|2909.67|2909.17|280
1741573800000|2025-03-10 02:30:00|2910.98|2910.48|2912.02|2911.52|2912.28|2911.78|2910.78|2910.28|367
1741574100000|2025-03-10 02:35:00|2911.99|2911.49|2913.8|2913.3|2914.4|2913.9|2911.95|2911.45|333
1741574400000|2025-03-10 02:40:00|2913.7|2913.2|2912.37|2911.87|2914.84|2914.34|2912.14|2911.67|525
1741574700000|2025-03-10 02:45:00|2912.28|2911.78|2911.64|2911.14|2912.41|2911.91|2911.15|2910.67|727
1741575000000|2025-03-10 02:50:00|2911.66|2911.16|2912.76|2912.26|2912.88|2912.38|2911.44|2910.94|331
1741575300000|2025-03-10 02:55:00|2912.78|2912.48|2911.8|2911.3|2912.97|2912.65|2911|2910.65|632
1741575600000|2025-03-10 03:00:00|2911.74|2911.24|2912.17|2911.67|2912.68|2912.28|2911.37|2910.87|436
1741575900000|2025-03-10 03:05:00|2912.12|2911.62|2913.11|2912.61|2913.46|2912.96|2911.87|2911.37|405
1741576200000|2025-03-10 03:10:00|2913.14|2912.64|2912.7|2912.2|2913.46|2912.96|2912.3|2911.8|477
1741576500000|2025-03-10 03:15:00|2912.63|2912.13|2913.3|2912.8|2913.98|2913.48|2912.4|2911.9|281
1741576800000|2025-03-10 03:20:00|2913.25|2912.75|2912.96|2912.46|2913.39|2912.89|2912.26|2911.82|733
1741577100000|2025-03-10 03:25:00|2912.93|2912.43|2912.3|2911.8|2913.65|2913.15|2912.25|2911.75|381
1741577400000|2025-03-10 03:30:00|2912.22|2911.72|2911.4|2910.9|2912.5|2912|2911.4|2910.9|229
1741577700000|2025-03-10 03:35:00|2911.34|2910.84|2909.44|2908.94|2911.34|2910.84|2908.5|2908|416
1741578000000|2025-03-10 03:40:00|2909.42|2908.92|2910.59|2910.09|2910.8|2910.48|2908.6|2908.16|606
1741578300000|2025-03-10 03:45:00|2910.57|2910.07|2910.83|2910.33|2910.91|2910.41|2909.93|2909.43|426
1741578600000|2025-03-10 03:50:00|2910.77|2910.27|2912.85|2912.35|2913.11|2912.61|2910.26|2909.96|513
1741578900000|2025-03-10 03:55:00|2912.74|2912.24|2911.29|2910.79|2912.86|2912.36|2910.7|2910.2|377
1741579200000|2025-03-10 04:00:00|2911.27|2910.77|2912.1|2911.6|2912.6|2912.1|2910.8|2910.3|341
1741579500000|2025-03-10 04:05:00|2911.94|2911.44|2911.4|2910.9|2912|2911.5|2910.72|2910.42|129
1741579800000|2025-03-10 04:10:00|2911.28|2910.78|2911.4|2910.9|2911.79|2911.29|2910.9|2910.4|122
1741580100000|2025-03-10 04:15:00|2911.27|2910.77|2911.57|2911.07|2912.08|2911.58|2911.05|2910.55|90
1741580400000|2025-03-10 04:20:00|2911.6|2911.1|2911.78|2911.28|2911.78|2911.38|2911.23|2910.73|101
1741580700000|2025-03-10 04:25:00|2911.83|2911.33|2911.99|2911.49|2912.46|2911.96|2911.72|2911.22|125
1741581000000|2025-03-10 04:30:00|2912|2911.5|2912.28|2911.78|2912.68|2912.3|2911.9|2911.4|427
1741581300000|2025-03-10 04:35:00|2912.3|2911.8|2912.01|2911.51|2912.31|2911.86|2911.44|2910.94|516
1741581600000|2025-03-10 04:40:00|2912.02|2911.52|2912.22|2911.92|2912.64|2912.14|2912|2911.5|329
1741581900000|2025-03-10 04:45:00|2912.41|2911.91|2912.7|2912.2|2913.02|2912.52|2912.15|2911.85|169
1741582200000|2025-03-10 04:50:00|2912.68|2912.18|2911.82|2911.32|2912.7|2912.2|2911.77|2911.27|225
1741582500000|2025-03-10 04:55:00|2911.78|2911.28|2911.33|2910.83|2911.8|2911.3|2910.65|2910.15|335
1741582800000|2025-03-10 05:00:00|2911.35|2910.85|2909.92|2909.42|2911.45|2910.95|2909.77|2909.27|238
1741583100000|2025-03-10 05:05:00|2909.81|2909.31|2910.57|2910.27|2910.85|2910.35|2909.4|2909.1|139
1741583400000|2025-03-10 05:10:00|2910.62|2910.32|2911.84|2911.34|2912.08|2911.72|2910.45|2910.15|486
1741583700000|2025-03-10 05:15:00|2911.81|2911.31|2910.09|2909.59|2912.31|2911.81|2909.95|2909.57|358
1741584000000|2025-03-10 05:20:00|2909.92|2909.42|2909.06|2908.56|2909.92|2909.42|2908.25|2907.83|309
1741584300000|2025-03-10 05:25:00|2909.09|2908.59|2907.9|2907.4|2909.1|2908.6|2907.24|2906.74|295
1741584600000|2025-03-10 05:30:00|2907.85|2907.35|2908.4|2907.9|2909.04|2908.69|2907.35|2906.85|466
1741584900000|2025-03-10 05:35:00|2908.39|2907.89|2910.07|2909.57|2910.16|2909.66|2908.03|2907.53|289
1741585200000|2025-03-10 05:40:00|2910.12|2909.62|2909.79|2909.29|2910.3|2909.8|2909.03|2908.53|320
1741585500000|2025-03-10 05:45:00|2909.78|2909.28|2909.61|2909.11|2910.29|2909.79|2909.55|2909.05|255
1741585800000|2025-03-10 05:50:00|2909.46|2908.96|2909.43|2909.13|2909.57|2909.18|2908.23|2907.73|246
1741586100000|2025-03-10 05:55:00|2909.42|2908.92|2910.24|2909.74|2910.36|2909.95|2909.38|2908.92|248
1741586400000|2025-03-10 06:00:00|2910.25|2909.75|2911.62|2911.12|2911.72|2911.22|2910.2|2909.73|422
1741586700000|2025-03-10 06:05:00|2911.61|2911.11|2913.11|2912.61|2913.19|2912.74|2911.53|2911.11|471
1741587000000|2025-03-10 06:10:00|2913.12|2912.62|2911.05|2910.55|2913.65|2913.15|2910.73|2910.26|537
1741587300000|2025-03-10 06:15:00|2911.1|2910.6|2909.85|2909.35|2911.97|2911.47|2909.75|2909.35|478
1741587600000|2025-03-10 06:20:00|2909.9|2909.4|2910.9|2910.6|2911.53|2911.03|2909.6|2909.1|299
1741587900000|2025-03-10 06:25:00|2911.07|2910.57|2912.47|2911.97|2912.91|2912.41|2911.05|2910.55|300
1741588200000|2025-03-10 06:30:00|2912.4|2911.9|2912.88|2912.38|2912.96|2912.46|2911.22|2910.72|364
1741588500000|2025-03-10 06:35:00|2912.85|2912.35|2912.42|2911.92|2914.29|2913.81|2912.28|2911.78|386
1741588800000|2025-03-10 06:40:00|2912.65|2912.15|2913.15|2912.65|2913.25|2912.75|2911.97|2911.47|272
1741589100000|2025-03-10 06:45:00|2913.19|2912.69|2913.04|2912.54|2913.35|2912.85|2912.43|2911.93|313
1741589400000|2025-03-10 06:50:00|2913.08|2912.58|2912.86|2912.36|2913.44|2912.94|2912.46|2911.96|340
1741589700000|2025-03-10 06:55:00|2912.96|2912.46|2914.6|2914.3|2914.99|2914.52|2912.87|2912.37|402
1741590000000|2025-03-10 07:00:00|2914.58|2914.28|2914.5|2914|2915.6|2915.1|2913.74|2913.39|369
1741590300000|2025-03-10 07:05:00|2914.42|2913.92|2913.98|2913.68|2915.17|2914.77|2913.95|2913.46|618
1741590600000|2025-03-10 07:10:00|2914.08|2913.58|2913.48|2912.98|2914.92|2914.45|2913.15|2912.65|583
1741590900000|2025-03-10 07:15:00|2913.52|2913.02|2913.34|2912.84|2914.2|2913.7|2912.81|2912.31|529
1741591200000|2025-03-10 07:20:00|2913.33|2912.83|2913.74|2913.24|2914.33|2913.83|2912.3|2911.8|674
1741591500000|2025-03-10 07:25:00|2913.75|2913.25|2915.33|2914.83|2915.36|2914.86|2913.39|2912.89|432
1741591800000|2025-03-10 07:30:00|2915.37|2914.87|2915.48|2914.98|2915.77|2915.27|2914.4|2913.9|563
1741592100000|2025-03-10 07:35:00|2915.4|2914.9|2914.28|2913.78|2915.65|2915.15|2914.21|2913.71|640
1741592400000|2025-03-10 07:40:00|2914.25|2913.75|2913.77|2913.27|2914.83|2914.48|2913.17|2912.67|433
1741592700000|2025-03-10 07:45:00|2913.72|2913.22|2910.37|2909.87|2914.24|2913.74|2909.67|2909.27|472
1741593000000|2025-03-10 07:50:00|2910.4|2909.9|2907.35|2907.05|2911.52|2911.02|2905.87|2905.57|703
1741593300000|2025-03-10 07:55:00|2907.55|2907.25|2908.87|2908.37|2911.21|2910.81|2904.57|2904.07|903
1741593600000|2025-03-10 08:00:00|2908.81|2908.31|2909.9|2909.4|2911.04|2910.54|2907.5|2907|660
1741593900000|2025-03-10 08:05:00|2909.89|2909.39|2910.54|2910.04|2910.67|2910.17|2908.72|2908.22|516
1741594200000|2025-03-10 08:10:00|2910.5|2910|2907.22|2906.72|2910.52|2910.02|2906.24|2905.74|616
1741594500000|2025-03-10 08:15:00|2907.3|2906.8|2905.85|2905.55|2907.39|2906.89|2905.75|2905.3|536
1741594800000|2025-03-10 08:20:00|2905.79|2905.49|2905.61|2905.11|2906.94|2906.49|2904.84|2904.34|485
1741595100000|2025-03-10 08:25:00|2905.56|2905.06|2904.05|2903.55|2906.28|2905.78|2902.42|2901.92|614
1741595400000|2025-03-10 08:30:00|2904.03|2903.53|2902.75|2902.25|2904.54|2904.04|2901.95|2901.45|604
1741595700000|2025-03-10 08:35:00|2902.83|2902.33|2904.21|2903.71|2904.21|2903.71|2902.05|2901.55|480
1741596000000|2025-03-10 08:40:00|2904.23|2903.73|2900.88|2900.38|2905.03|2904.53|2900.42|2899.92|586
1741596300000|2025-03-10 08:45:00|2900.8|2900.3|2899.99|2899.49|2900.89|2900.39|2898.08|2897.71|841
1741596600000|2025-03-10 08:50:00|2899.97|2899.47|2899.28|2898.78|2900.56|2900.06|2898.51|2898.01|488
1741596900000|2025-03-10 08:55:00|2899.31|2898.81|2898.26|2897.76|2900.33|2899.83|2898.05|2897.55|530
1741597200000|2025-03-10 09:00:00|2898.21|2897.71|2902.43|2901.93|2902.47|2901.97|2897.1|2896.6|724
1741597500000|2025-03-10 09:05:00|2902.51|2902.01|2904.7|2904.2|2906.45|2905.95|2901.77|2901.27|647
1741597800000|2025-03-10 09:10:00|2904.61|2904.11|2908.93|2908.43|2909.57|2909.07|2904.11|2903.61|527
1741598100000|2025-03-10 09:15:00|2909.25|2908.75|2911.15|2910.65|2913.48|2912.98|2907.87|2907.37|781
1741598400000|2025-03-10 09:20:00|2911.19|2910.69|2912.43|2911.93|2913.25|2912.75|2911.09|2910.59|648
1741598700000|2025-03-10 09:25:00|2912.48|2911.98|2912.84|2912.34|2913.59|2913.09|2911.58|2911.08|734
1741599000000|2025-03-10 09:30:00|2912.76|2912.26|2913.41|2912.91|2914.5|2914|2912.42|2911.92|650
1741599300000|2025-03-10 09:35:00|2913.42|2912.92|2914.53|2914.03|2915.39|2914.89|2913.23|2912.73|659
1741599600000|2025-03-10 09:40:00|2914.5|2914|2913.55|2913.05|2915.6|2915.13|2913.4|2912.9|510
1741599900000|2025-03-10 09:45:00|2913.56|2913.06|2914.89|2914.39|2915.69|2915.19|2913.09|2912.59|482
1741600200000|2025-03-10 09:50:00|2914.85|2914.35|2914.27|2913.77|2915.57|2915.07|2913.6|2913.1|487
1741600500000|2025-03-10 09:55:00|2914.3|2913.8|2911.7|2911.2|2914.93|2914.43|2911.53|2911.03|647
1741600800000|2025-03-10 10:00:00|2911.6|2911.1|2909.5|2909|2911.8|2911.3|2906.83|2906.42|672
1741601100000|2025-03-10 10:05:00|2909.37|2908.87|2908.93|2908.43|2910.69|2910.19|2908.52|2908.02|492
1741601400000|2025-03-10 10:10:00|2908.97|2908.47|2909.66|2909.16|2910.37|2909.87|2907.96|2907.46|423
1741601700000|2025-03-10 10:15:00|2909.71|2909.21|2905.96|2905.66|2910.32|2910.02|2905.48|2904.98|449
1741602000000|2025-03-10 10:20:00|2905.55|2905.25|2906.18|2905.68|2906.67|2906.17|2904.65|2904.15|499
1741602300000|2025-03-10 10:25:00|2906.19|2905.69|2903.39|2902.89|2906.21|2905.71|2902.81|2902.31|658
1741602600000|2025-03-10 10:30:00|2903.45|2902.95|2901.66|2901.16|2903.82|2903.32|2898.67|2898.17|861
1741602900000|2025-03-10 10:35:00|2901.67|2901.17|2901.18|2900.68|2902.37|2901.97|2899.8|2899.3|690
1741603200000|2025-03-10 10:40:00|2901.21|2900.71|2900.52|2900.02|2902.7|2902.2|2900.37|2899.87|602
1741603500000|2025-03-10 10:45:00|2900.54|2900.04|2902.4|2901.9|2902.46|2901.96|2899.96|2899.57|549
1741603800000|2025-03-10 10:50:00|2902.51|2902.01|2902.73|2902.23|2904.63|2904.33|2902.2|2901.7|410
1741604100000|2025-03-10 10:55:00|2902.68|2902.18|2903.33|2902.83|2904.53|2904.23|2902.52|2902.02|418
1741604400000|2025-03-10 11:00:00|2903.26|2902.76|2900.49|2900.19|2903.44|2902.94|2900.47|2900.17|635
1741604700000|2025-03-10 11:05:00|2900.61|2900.31|2901.6|2901.1|2901.85|2901.35|2899.67|2899.17|799
1741605000000|2025-03-10 11:10:00|2901.57|2901.07|2901.66|2901.16|2902.89|2902.39|2899.83|2899.33|498
1741605300000|2025-03-10 11:15:00|2901.65|2901.15|2900.45|2899.95|2901.98|2901.48|2899.06|2898.56|567
1741605600000|2025-03-10 11:20:00|2900.4|2899.9|2901.47|2900.97|2902.83|2902.33|2898.1|2897.6|552
1741605900000|2025-03-10 11:25:00|2901.49|2900.99|2900.8|2900.3|2902.56|2902.06|2900.47|2899.97|457
1741606200000|2025-03-10 11:30:00|2901.02|2900.52|2900.07|2899.57|2901.04|2900.54|2897.87|2897.37|552
1741606500000|2025-03-10 11:35:00|2899.86|2899.36|2897.12|2896.82|2900.66|2900.16|2897.12|2896.74|463
1741606800000|2025-03-10 11:40:00|2897.19|2896.89|2897.65|2897.15|2898.45|2897.95|2895.93|2895.63|623
1741607100000|2025-03-10 11:45:00|2897.64|2897.14|2898.51|2898.01|2898.89|2898.39|2896.96|2896.46|618
1741607400000|2025-03-10 11:50:00|2898.55|2898.05|2903.42|2902.92|2904.19|2903.69|2898.55|2898.05|890
1741607700000|2025-03-10 11:55:00|2903.4|2902.9|2904.27|2903.77|2904.94|2904.5|2902.47|2901.97|721
1741608000000|2025-03-10 12:00:00|2904.35|2903.85|2904.98|2904.48|2905.6|2905.1|2903.98|2903.48|899
1741608300000|2025-03-10 12:05:00|2905.05|2904.55|2906.13|2905.63|2907.19|2906.69|2904.82|2904.32|871
1741608600000|2025-03-10 12:10:00|2906.14|2905.64|2904.42|2903.92|2906.87|2906.37|2903.49|2903.19|797
1741608900000|2025-03-10 12:15:00|2904.46|2903.96|2904.86|2904.36|2905.58|2905.08|2903.44|2903.14|669
1741609200000|2025-03-10 12:20:00|2904.75|2904.25|2902.85|2902.35|2905.15|2904.65|2900.47|2900.17|718
1741609500000|2025-03-10 12:25:00|2902.99|2902.49|2906.68|2906.38|2907.11|2906.61|2901.97|2901.47|657
1741609800000|2025-03-10 12:30:00|2906.63|2906.33|2905.8|2905.3|2907.74|2907.44|2904.92|2904.42|819
1741610100000|2025-03-10 12:35:00|2905.84|2905.34|2906.34|2905.84|2907.48|2907.02|2905.12|2904.62|633
1741610400000|2025-03-10 12:40:00|2906.27|2905.77|2906.94|2906.44|2907.97|2907.47|2905.73|2905.43|760
1741610700000|2025-03-10 12:45:00|2906.91|2906.41|2904.88|2904.58|2907.35|2906.85|2904.22|2903.72|630
1741611000000|2025-03-10 12:50:00|2904.79|2904.49|2904.38|2903.88|2905.32|2904.82|2903.33|2903.03|548
1741611300000|2025-03-10 12:55:00|2904.39|2903.89|2906.97|2906.47|2907.99|2907.49|2904.01|2903.51|691
1741611600000|2025-03-10 13:00:00|2907.06|2906.56|2906.98|2906.48|2908.39|2908.08|2906.39|2906.09|985
1741611900000|2025-03-10 13:05:00|2906.9|2906.4|2907.1|2906.6|2908.43|2908.09|2905.72|2905.31|880
1741612200000|2025-03-10 13:10:00|2907.08|2906.58|2906.93|2906.43|2908.92|2908.42|2906.1|2905.66|802
1741612500000|2025-03-10 13:15:00|2907.03|2906.53|2906.38|2905.88|2907.85|2907.35|2905.5|2905|841
1741612800000|2025-03-10 13:20:00|2906.4|2905.9|2904.12|2903.62|2907.31|2906.81|2903.74|2903.41|768
1741613100000|2025-03-10 13:25:00|2904.11|2903.61|2901.88|2901.38|2904.11|2903.61|2901.38|2900.88|750
1741613400000|2025-03-10 13:30:00|2901.82|2901.32|2900.31|2900.01|2903.38|2903|2900.04|2899.56|1329
1741613700000|2025-03-10 13:35:00|2900.5|2900.2|2900.67|2900.17|2902.11|2901.64|2899|2898.6|1147
1741614000000|2025-03-10 13:40:00|2900.65|2900.15|2902.51|2902.01|2902.9|2902.4|2900.38|2899.88|994
1741614300000|2025-03-10 13:45:00|2902.62|2902.12|2900.34|2899.84|2902.64|2902.14|2897.85|2897.55|1180
1741614600000|2025-03-10 13:50:00|2900.35|2899.85|2901.74|2901.44|2902.45|2901.95|2898.7|2898.2|1150
1741614900000|2025-03-10 13:55:00|2901.72|2901.42|2903.95|2903.45|2904.85|2904.45|2900.81|2900.36|1223
1741615200000|2025-03-10 14:00:00|2903.92|2903.42|2901.49|2900.99|2904.94|2904.44|2901.09|2900.74|1153
1741615500000|2025-03-10 14:05:00|2901.52|2901.02|2905.11|2904.61|2905.71|2905.21|2901.31|2900.81|1164
1741615800000|2025-03-10 14:10:00|2905.18|2904.68|2908.21|2907.71|2909.21|2908.71|2903.88|2903.38|1143
1741616100000|2025-03-10 14:15:00|2908.34|2907.84|2907.75|2907.25|2909.38|2909.08|2906.48|2905.98|1126
1741616400000|2025-03-10 14:20:00|2907.81|2907.31|2906.95|2906.45|2908.45|2908.03|2905.28|2904.78|1146
1741616700000|2025-03-10 14:25:00|2907.04|2906.54|2904.25|2903.75|2908.59|2908.09|2903.97|2903.63|1201
1741617000000|2025-03-10 14:30:00|2904.28|2903.78|2902.39|2901.89|2906.38|2906.08|2902.07|2901.57|1104
1741617300000|2025-03-10 14:35:00|2902.35|2901.85|2905.24|2904.74|2905.34|2904.98|2902.07|2901.57|1028
1741617600000|2025-03-10 14:40:00|2905.1|2904.8|2907.03|2906.73|2907.66|2907.36|2904.41|2903.91|1238
1741617900000|2025-03-10 14:45:00|2907.04|2906.74|2904.96|2904.66|2907.55|2907.17|2904.58|2904.08|1096
1741618200000|2025-03-10 14:50:00|2904.88|2904.58|2905|2904.5|2906.79|2906.36|2904.86|2904.36|917
1741618500000|2025-03-10 14:55:00|2905.12|2904.62|2908.26|2907.76|2909.22|2908.92|2904.81|2904.31|1045
1741618800000|2025-03-10 15:00:00|2908.37|2908.07|2906.08|2905.78|2910.79|2910.48|2905.97|2905.53|1183
1741619100000|2025-03-10 15:05:00|2906.06|2905.76|2903.76|2903.46|2907.15|2906.85|2902.68|2902.28|1150
1741619400000|2025-03-10 15:10:00|2903.71|2903.41|2903.43|2902.93|2904.86|2904.36|2903.27|2902.77|985
1741619700000|2025-03-10 15:15:00|2903.32|2903.02|2904.37|2904.07|2905.21|2904.76|2900.84|2900.41|1031
1741620000000|2025-03-10 15:20:00|2904.42|2904.12|2906.18|2905.68|2906.96|2906.53|2904.22|2903.72|902
1741620300000|2025-03-10 15:25:00|2906.16|2905.66|2908.43|2907.93|2908.73|2908.31|2905.99|2905.49|702
1741620600000|2025-03-10 15:30:00|2908.48|2907.98|2907.52|2907.02|2908.7|2908.2|2906.19|2905.69|666
1741620900000|2025-03-10 15:35:00|2907.57|2907.07|2906.94|2906.44|2908.23|2907.73|2906.68|2906.18|697
1741621200000|2025-03-10 15:40:00|2906.89|2906.39|2905.39|2904.89|2907.83|2907.33|2904.64|2904.23|688
1741621500000|2025-03-10 15:45:00|2905.38|2904.88|2905.59|2905.09|2907.09|2906.67|2904.25|2903.9|707
1741621800000|2025-03-10 15:50:00|2905.51|2905.01|2905.05|2904.55|2906.47|2906.03|2904.38|2904.01|649
1741622100000|2025-03-10 15:55:00|2905.07|2904.57|2904.93|2904.43|2906.02|2905.72|2903.51|2903.07|831
1741622400000|2025-03-10 16:00:00|2904.86|2904.36|2906.31|2905.81|2906.5|2906.01|2903.65|2903.15|962
1741622700000|2025-03-10 16:05:00|2906.33|2905.83|2905.42|2904.92|2907.22|2906.72|2904.68|2904.29|762
1741623000000|2025-03-10 16:10:00|2905.39|2904.89|2905.79|2905.29|2905.88|2905.48|2905.05|2904.74|688
1741623300000|2025-03-10 16:15:00|2905.75|2905.25|2903.86|2903.36|2906.31|2905.88|2903.33|2903.03|644
1741623600000|2025-03-10 16:20:00|2903.78|2903.48|2903.4|2902.9|2904.61|2904.11|2902.49|2902.04|662
1741623900000|2025-03-10 16:25:00|2903.47|2902.97|2903.48|2902.98|2904.19|2903.69|2902.5|2902.11|790
1741624200000|2025-03-10 16:30:00|2903.65|2903.15|2902.9|2902.4|2903.92|2903.42|2902.21|2901.71|518
1741624500000|2025-03-10 16:35:00|2902.89|2902.39|2902.69|2902.19|2903.25|2902.75|2901.33|2900.99|860
1741624800000|2025-03-10 16:40:00|2902.71|2902.21|2901.22|2900.72|2903.04|2902.54|2900.66|2900.36|789
1741625100000|2025-03-10 16:45:00|2901.24|2900.74|2899.57|2899.07|2901.33|2900.98|2896.07|2895.77|1140
1741625400000|2025-03-10 16:50:00|2899.47|2898.97|2899.81|2899.31|2900.12|2899.62|2897.77|2897.37|740
1741625700000|2025-03-10 16:55:00|2899.75|2899.25|2896.12|2895.82|2899.75|2899.25|2896.02|2895.72|781
1741626000000|2025-03-10 17:00:00|2896.17|2895.67|2895.09|2894.59|2896.44|2896.01|2893.61|2893.25|1225
1741626300000|2025-03-10 17:05:00|2895.08|2894.58|2894.22|2893.92|2896.4|2895.9|2894.22|2893.77|1020
1741626600000|2025-03-10 17:10:00|2894.18|2893.88|2894.28|2893.78|2894.55|2894.11|2890.9|2890.4|1119
1741626900000|2025-03-10 17:15:00|2894.33|2893.83|2892.3|2891.8|2896.07|2895.77|2891.77|2891.45|944
1741627200000|2025-03-10 17:20:00|2892.29|2891.79|2893.25|2892.75|2893.95|2893.56|2891.88|2891.43|869
1741627500000|2025-03-10 17:25:00|2893.23|2892.73|2895.31|2894.81|2895.5|2895.03|2891.11|2890.61|976
1741627800000|2025-03-10 17:30:00|2895.34|2894.84|2892.67|2892.37|2895.61|2895.11|2891.24|2890.74|975
1741628100000|2025-03-10 17:35:00|2892.66|2892.36|2888.27|2887.77|2892.98|2892.63|2887.35|2886.88|1025
1741628400000|2025-03-10 17:40:00|2888.19|2887.69|2886.64|2886.14|2888.67|2888.17|2883|2882.68|1055
1741628700000|2025-03-10 17:45:00|2886.77|2886.27|2884.72|2884.22|2886.86|2886.36|2883.5|2883.06|1026
1741629000000|2025-03-10 17:50:00|2884.71|2884.21|2885.45|2884.95|2887.43|2887.06|2884.42|2883.92|842
1741629300000|2025-03-10 17:55:00|2885.39|2884.89|2886.36|2885.86|2886.81|2886.51|2882.97|2882.47|1038
1741629600000|2025-03-10 18:00:00|2886.48|2885.98|2882.22|2881.72|2886.48|2885.98|2881.8|2881.5|1065
1741629900000|2025-03-10 18:05:00|2882.33|2881.83|2883.69|2883.19|2883.69|2883.38|2880.39|2880.08|1093
1741630200000|2025-03-10 18:10:00|2883.81|2883.31|2884.37|2883.87|2885.93|2885.53|2883.04|2882.54|916
1741630500000|2025-03-10 18:15:00|2884.35|2883.85|2882.8|2882.3|2884.64|2884.14|2882.44|2882.14|771
1741630800000|2025-03-10 18:20:00|2882.83|2882.33|2883.82|2883.32|2884.67|2884.37|2882.32|2881.82|688
1741631100000|2025-03-10 18:25:00|2883.74|2883.24|2883.72|2883.22|2884.66|2884.16|2883.3|2882.88|807
1741631400000|2025-03-10 18:30:00|2883.76|2883.26|2885.49|2884.99|2885.79|2885.29|2883.22|2882.72|699
1741631700000|2025-03-10 18:35:00|2885.44|2884.94|2887|2886.5|2887.34|2886.88|2884.94|2884.44|676
1741632000000|2025-03-10 18:40:00|2887.01|2886.51|2886.97|2886.47|2888.27|2887.77|2886.77|2886.27|760
1741632300000|2025-03-10 18:45:00|2886.93|2886.43|2889.53|2889.03|2889.94|2889.49|2886.32|2885.82|669
1741632600000|2025-03-10 18:50:00|2889.55|2889.05|2887.38|2886.88|2889.55|2889.05|2887.05|2886.55|499
1741632900000|2025-03-10 18:55:00|2887.34|2886.84|2885.79|2885.49|2887.34|2886.84|2885.15|2884.65|667
1741633200000|2025-03-10 19:00:00|2885.76|2885.46|2883.9|2883.4|2886.04|2885.54|2883.59|2883.09|741
1741633500000|2025-03-10 19:05:00|2883.78|2883.28|2883.45|2882.95|2884.16|2883.66|2880.38|2879.98|985
1741633800000|2025-03-10 19:10:00|2883.3|2882.8|2885.04|2884.54|2885.04|2884.54|2881.35|2880.85|870
1741634100000|2025-03-10 19:15:00|2885|2884.5|2886.8|2886.3|2886.95|2886.45|2883.52|2883.12|798
1741634400000|2025-03-10 19:20:00|2886.79|2886.29|2890.34|2889.84|2890.55|2890.05|2885.96|2885.6|730
1741634700000|2025-03-10 19:25:00|2890.33|2889.83|2888.48|2887.98|2891.39|2890.89|2888.48|2887.98|836
1741635000000|2025-03-10 19:30:00|2888.55|2888.05|2889.68|2889.38|2890.27|2889.95|2888.48|2887.98|888
1741635300000|2025-03-10 19:35:00|2889.72|2889.42|2885.55|2885.05|2891.13|2890.63|2885.46|2885.05|865
1741635600000|2025-03-10 19:40:00|2885.74|2885.24|2887.48|2886.98|2888.2|2887.7|2885.16|2884.72|477
1741635900000|2025-03-10 19:45:00|2887.54|2887.04|2887.9|2887.4|2888.7|2888.38|2885.65|2885.35|405
1741636200000|2025-03-10 19:50:00|2888.2|2887.7|2886.48|2885.98|2888.8|2888.3|2886.08|2885.58|494
1741636500000|2025-03-10 19:55:00|2886.47|2885.97|2885.88|2885.38|2887.09|2886.59|2884.49|2884|563
1741636800000|2025-03-10 20:00:00|2885.87|2885.37|2887.59|2887.09|2888.29|2887.84|2884.6|2884.1|263
1741637100000|2025-03-10 20:05:00|2887.64|2887.14|2888|2887.5|2888.63|2888.13|2887.63|2887.13|192
1741637400000|2025-03-10 20:10:00|2888.04|2887.74|2887.51|2887.01|2888.52|2888.14|2887.47|2886.97|133
1741637700000|2025-03-10 20:15:00|2887.57|2887.07|2886.73|2886.23|2888.25|2887.95|2886.73|2886.23|139
1741638000000|2025-03-10 20:20:00|2886.62|2886.12|2886.4|2885.9|2886.9|2886.4|2886.06|2885.56|140
1741638300000|2025-03-10 20:25:00|2886.45|2885.95|2886.9|2886.4|2887.01|2886.71|2885.84|2885.34|146
1741638600000|2025-03-10 20:30:00|2886.91|2886.41|2887.2|2886.7|2887.43|2886.93|2885.51|2885.21|119
1741638900000|2025-03-10 20:35:00|2887.1|2886.6|2888.68|2888.18|2889.17|2888.67|2886.81|2886.31|133
1741639200000|2025-03-10 20:40:00|2888.63|2888.13|2888.7|2888.2|2888.95|2888.45|2888.4|2887.9|71
1741639500000|2025-03-10 20:45:00|2888.8|2888.3|2888.72|2888.22|2889.45|2888.95|2888.7|2888.2|84
1741639800000|2025-03-10 20:50:00|2888.79|2888.29|2888.33|2887.83|2889.15|2888.65|2887.95|2887.45|92
1741640100000|2025-03-10 20:55:00|2888.31|2887.81|2889.1|2888.6|2891.8|2889.53|2888.21|2883.88|153
1741644000000|2025-03-10 22:00:00|2888.7|2888.2|2889.95|2889.45|2890.77|2890|2888.6|2887.95|80
1741644300000|2025-03-10 22:05:00|2890.25|2889.75|2888.05|2887.55|2890.25|2889.75|2888.05|2887.55|97
1741644600000|2025-03-10 22:10:00|2888.33|2887.83|2888.1|2887.6|2888.33|2887.83|2887.18|2886.68|59
1741644900000|2025-03-10 22:15:00|2887.9|2887.4|2887.65|2887.15|2888.49|2887.99|2887.65|2887.15|57
1741645200000|2025-03-10 22:20:00|2887.75|2887.25|2886.8|2886.3|2888.1|2887.6|2886.7|2886.2|83
1741645500000|2025-03-10 22:25:00|2886.75|2886.25|2885.35|2884.85|2886.8|2886.3|2885.3|2884.8|65
1741645800000|2025-03-10 22:30:00|2885.55|2885.05|2884.7|2884.2|2886.35|2885.85|2884.51|2884.01|87
1741646100000|2025-03-10 22:35:00|2884.6|2884.1|2885.12|2884.62|2885.39|2884.89|2884.28|2883.83|140
1741646400000|2025-03-10 22:40:00|2885.16|2884.66|2886.3|2885.8|2886.3|2885.8|2884.93|2884.43|106
1741646700000|2025-03-10 22:45:00|2886.35|2885.85|2885.58|2885.08|2886.39|2885.89|2885.07|2884.57|101
1741647000000|2025-03-10 22:50:00|2885.7|2885.2|2885.33|2884.83|2886.27|2885.87|2885.26|2884.77|84
1741647300000|2025-03-10 22:55:00|2885.17|2884.67|2885.04|2884.54|2885.22|2884.72|2884.38|2883.98|123
1741647600000|2025-03-10 23:00:00|2885.06|2884.56|2885.5|2885|2885.55|2885.08|2884.68|2884.18|154
1741647900000|2025-03-10 23:05:00|2885.6|2885.1|2886.11|2885.61|2886.2|2885.7|2885.2|2884.7|106
1741648200000|2025-03-10 23:10:00|2886.14|2885.64|2885.28|2884.78|2886.14|2885.64|2884.65|2884.15|138
1741648500000|2025-03-10 23:15:00|2885.25|2884.75|2884.5|2884|2885.8|2885.3|2884.5|2884|82
1741648800000|2025-03-10 23:20:00|2884.6|2884.1|2884.8|2884.3|2885.1|2884.6|2884.4|2883.9|76
1741649100000|2025-03-10 23:25:00|2885|2884.5|2884.55|2884.05|2885|2884.5|2884.3|2883.8|79
1741649400000|2025-03-10 23:30:00|2884.5|2884|2883.45|2882.95|2884.5|2884|2883.12|2882.62|233
1741649700000|2025-03-10 23:35:00|2883.32|2882.82|2883.7|2883.2|2883.8|2883.3|2883|2882.5|121
1741650000000|2025-03-10 23:40:00|2883.8|2883.3|2883.7|2883.2|2884.05|2883.55|2883.1|2882.6|92
1741650300000|2025-03-10 23:45:00|2883.65|2883.15|2884.17|2883.67|2884.32|2883.92|2882.38|2882.06|205
1741650600000|2025-03-10 23:50:00|2884.25|2883.75|2884.34|2883.84|2884.97|2884.47|2883.61|2883.28|112
1741650900000|2025-03-10 23:55:00|2884.28|2883.78|2884.85|2884.35|2885.34|2884.84|2884.22|2883.72|107
1741651200000|2025-03-11 00:00:00|2885|2884.5|2884.72|2884.22|2886.12|2885.62|2884.69|2884.19|215
1741651500000|2025-03-11 00:05:00|2884.71|2884.21|2885.36|2884.86|2885.99|2885.49|2884.31|2883.81|267
1741651800000|2025-03-11 00:10:00|2885.31|2884.81|2887.4|2886.9|2887.6|2887.2|2885.01|2884.54|122
1741652100000|2025-03-11 00:15:00|2887.46|2886.96|2887.4|2886.9|2888.8|2888.3|2887.2|2886.7|210
1741652400000|2025-03-11 00:20:00|2887.3|2886.8|2887.25|2886.75|2888.3|2887.8|2887.01|2886.51|157
1741652700000|2025-03-11 00:25:00|2887.15|2886.65|2887.57|2887.07|2887.82|2887.32|2885.37|2884.87|166
1741653000000|2025-03-11 00:30:00|2887.54|2887.04|2887.56|2887.06|2888.5|2888|2887.25|2886.75|179
1741653300000|2025-03-11 00:35:00|2887.6|2887.1|2886.81|2886.31|2888.2|2887.8|2886.69|2886.19|295
1741653600000|2025-03-11 00:40:00|2886.73|2886.23|2886.03|2885.53|2888.35|2887.85|2885.6|2885.3|395
1741653900000|2025-03-11 00:45:00|2886.07|2885.57|2885.22|2884.72|2886.7|2886.2|2885.02|2884.72|279
1741654200000|2025-03-11 00:50:00|2885.27|2884.77|2887.72|2887.22|2887.76|2887.28|2885.02|2884.67|276
1741654500000|2025-03-11 00:55:00|2887.56|2887.06|2887.48|2886.98|2888.54|2888.04|2886.88|2886.38|344
1741654800000|2025-03-11 01:00:00|2887.75|2887.25|2883.83|2883.33|2888.95|2888.45|2880.65|2880.15|678
1741655100000|2025-03-11 01:05:00|2883.9|2883.4|2884.6|2884.3|2888.8|2888.3|2883.65|2883.15|748
1741655400000|2025-03-11 01:10:00|2884.65|2884.35|2885.8|2885.3|2886.35|2885.85|2882.3|2881.8|511
1741655700000|2025-03-11 01:15:00|2885.9|2885.4|2888.24|2887.74|2888.49|2888.19|2885.75|2885.25|457
1741656000000|2025-03-11 01:20:00|2888.23|2887.73|2889.42|2889.12|2890.48|2889.98|2887.96|2887.46|437
1741656300000|2025-03-11 01:25:00|2889.17|2888.67|2889.8|2889.3|2890.41|2889.91|2887.17|2886.67|408
1741656600000|2025-03-11 01:30:00|2889.55|2889.25|2889.13|2888.63|2890.45|2889.98|2887.25|2886.79|440
1741656900000|2025-03-11 01:35:00|2889.18|2888.68|2890.08|2889.58|2890.67|2890.26|2888.84|2888.34|432
1741657200000|2025-03-11 01:40:00|2890|2889.5|2890.65|2890.15|2890.75|2890.25|2889.48|2889.01|347
1741657500000|2025-03-11 01:45:00|2890.68|2890.18|2890.69|2890.19|2890.9|2890.4|2889.79|2889.29|434
1741657800000|2025-03-11 01:50:00|2890.73|2890.23|2890.43|2889.93|2891.37|2890.96|2889.91|2889.56|388
1741658100000|2025-03-11 01:55:00|2890.4|2889.9|2890.93|2890.43|2891.3|2890.98|2890.4|2889.9|373
1741658400000|2025-03-11 02:00:00|2890.95|2890.45|2890.77|2890.27|2891.37|2891.02|2890.4|2889.9|355
1741658700000|2025-03-11 02:05:00|2890.83|2890.33|2891.91|2891.41|2892.7|2892.32|2890.3|2889.8|445
1741659000000|2025-03-11 02:10:00|2891.89|2891.39|2894.23|2893.93|2894.45|2893.95|2891.64|2891.14|943
1741659300000|2025-03-11 02:15:00|2894.43|2894.13|2895.51|2895.01|2896.03|2895.63|2893.47|2892.97|551
1741659600000|2025-03-11 02:20:00|2895.5|2895|2897.55|2897.05|2897.97|2897.47|2894.84|2894.34|641
1741659900000|2025-03-11 02:25:00|2897.45|2896.95|2898.2|2897.7|2899.43|2898.93|2896.96|2896.46|377
1741660200000|2025-03-11 02:30:00|2898.6|2898.3|2898.15|2897.65|2898.8|2898.35|2897.13|2896.63|404
1741660500000|2025-03-11 02:35:00|2898.2|2897.7|2897.95|2897.45|2899.19|2898.79|2897.75|2897.25|334
1741660800000|2025-03-11 02:40:00|2897.99|2897.49|2897.99|2897.49|2899.01|2898.51|2896.47|2896.17|341
1741661100000|2025-03-11 02:45:00|2898.04|2897.54|2897.2|2896.7|2898.04|2897.54|2896.4|2895.95|311
1741661400000|2025-03-11 02:50:00|2897.25|2896.75|2899.2|2898.7|2899.34|2898.84|2896.9|2896.4|229
1741661700000|2025-03-11 02:55:00|2899.19|2898.69|2899.48|2898.98|2900.91|2900.41|2899.04|2898.54|355
1741662000000|2025-03-11 03:00:00|2899.53|2899.03|2899.2|2898.7|2899.8|2899.3|2898.8|2898.3|310
1741662300000|2025-03-11 03:05:00|2899.1|2898.6|2898.25|2897.75|2899.5|2899|2898.03|2897.53|225
1741662600000|2025-03-11 03:10:00|2898.3|2897.8|2898.76|2898.26|2899.63|2899.13|2898.3|2897.8|175
1741662900000|2025-03-11 03:15:00|2898.77|2898.27|2897.5|2897|2899.08|2898.58|2897.5|2897|323
1741663200000|2025-03-11 03:20:00|2897.51|2897.01|2897.51|2897.01|2897.8|2897.3|2896.47|2895.97|206
1741663500000|2025-03-11 03:25:00|2897.5|2897|2896.02|2895.52|2897.5|2897|2895.61|2895.11|188
1741663800000|2025-03-11 03:30:00|2896.01|2895.51|2896.28|2895.78|2896.73|2896.23|2895.44|2895|161
1741664100000|2025-03-11 03:35:00|2896.25|2895.75|2895.95|2895.45|2897.25|2896.75|2895.95|2895.45|97
1741664400000|2025-03-11 03:40:00|2896.02|2895.52|2897.16|2896.66|2897.2|2896.87|2895.9|2895.4|126
1741664700000|2025-03-11 03:45:00|2897.18|2896.68|2896.83|2896.33|2897.18|2896.68|2896.07|2895.57|69
1741665000000|2025-03-11 03:50:00|2896.66|2896.16|2896.84|2896.34|2897.18|2896.68|2896.42|2895.92|95
1741665300000|2025-03-11 03:55:00|2896.83|2896.33|2897.15|2896.65|2897.5|2897.1|2896.41|2895.91|104
1741665600000|2025-03-11 04:00:00|2897.18|2896.68|2896.35|2896.05|2897.36|2896.86|2896.03|2895.53|137
1741665900000|2025-03-11 04:05:00|2896|2895.5|2896.85|2896.35|2897.05|2896.55|2895.7|2895.2|145
1741666200000|2025-03-11 04:10:00|2896.8|2896.3|2897.74|2897.24|2897.89|2897.39|2896.49|2895.99|374
1741666500000|2025-03-11 04:15:00|2897.79|2897.29|2897.13|2896.63|2898.11|2897.61|2896.8|2896.3|415
1741666800000|2025-03-11 04:20:00|2897.16|2896.66|2897.15|2896.65|2897.31|2896.81|2896.5|2896|180
1741667100000|2025-03-11 04:25:00|2897.2|2896.7|2897.91|2897.41|2897.92|2897.42|2897|2896.5|204
1741667400000|2025-03-11 04:30:00|2897.92|2897.42|2897.63|2897.13|2898.57|2898.08|2897.49|2897.12|332
1741667700000|2025-03-11 04:35:00|2897.65|2897.15|2898|2897.5|2898.34|2897.84|2897.65|2897.15|203
1741668000000|2025-03-11 04:40:00|2898.05|2897.55|2898.47|2897.97|2898.58|2898.08|2897.9|2897.4|96
1741668300000|2025-03-11 04:45:00|2898.48|2897.98|2897.42|2896.92|2898.58|2898.08|2897.25|2896.8|207
1741668600000|2025-03-11 04:50:00|2897.43|2896.93|2897.99|2897.49|2898.07|2897.6|2897.42|2896.92|152
1741668900000|2025-03-11 04:55:00|2897.98|2897.48|2898.09|2897.59|2898.92|2898.59|2897.65|2897.15|165
1741669200000|2025-03-11 05:00:00|2898.04|2897.54|2898.02|2897.52|2899.18|2898.75|2897.98|2897.52|507
1741669500000|2025-03-11 05:05:00|2898.06|2897.56|2897.49|2897.19|2898.41|2897.91|2897.38|2896.89|324
1741669800000|2025-03-11 05:10:00|2897.5|2897.2|2898.05|2897.55|2898.25|2897.75|2897.2|2896.7|222
1741670100000|2025-03-11 05:15:00|2898.06|2897.56|2898.8|2898.3|2899.15|2898.65|2897.88|2897.38|223
1741670400000|2025-03-11 05:20:00|2898.7|2898.2|2898.61|2898.11|2898.86|2898.47|2898.24|2897.74|254
1741670700000|2025-03-11 05:25:00|2898.59|2898.09|2897.92|2897.42|2898.82|2898.32|2897.9|2897.4|258
1741671000000|2025-03-11 05:30:00|2897.73|2897.23|2898.82|2898.32|2899.1|2898.62|2897.68|2897.18|614
1741671300000|2025-03-11 05:35:00|2898.84|2898.34|2897.91|2897.41|2899.41|2898.91|2897.91|2897.41|255
1741671600000|2025-03-11 05:40:00|2897.92|2897.42|2896.31|2895.81|2898.59|2898.09|2896.09|2895.59|591
1741671900000|2025-03-11 05:45:00|2896.3|2895.8|2895.5|2895|2896.65|2896.15|2894.18|2893.68|421
1741672200000|2025-03-11 05:50:00|2895.4|2894.9|2894.81|2894.31|2895.55|2895.05|2894.53|2894.03|193
1741672500000|2025-03-11 05:55:00|2894.8|2894.3|2896.15|2895.65|2896.4|2895.9|2892.88|2892.38|273
1741672800000|2025-03-11 06:00:00|2896.35|2895.85|2895.9|2895.4|2897.2|2896.7|2895.31|2894.9|221
1741673100000|2025-03-11 06:05:00|2896.07|2895.57|2896.47|2895.97|2897.5|2897.09|2895.89|2895.39|227
1741673400000|2025-03-11 06:10:00|2896.55|2896.25|2895.5|2895|2896.55|2896.25|2894.82|2894.32|171
1741673700000|2025-03-11 06:15:00|2895.55|2895.05|2894.85|2894.35|2895.99|2895.49|2894.38|2893.93|234
1741674000000|2025-03-11 06:20:00|2894.8|2894.3|2895.2|2894.7|2895.6|2895.1|2893.77|2893.27|504
1741674300000|2025-03-11 06:25:00|2895.25|2894.75|2898.34|2897.84|2898.34|2897.86|2895.2|2894.7|395
1741674600000|2025-03-11 06:30:00|2898.39|2897.89|2901|2900.5|2902.33|2901.93|2897.84|2897.34|484
1741674900000|2025-03-11 06:35:00|2901.05|2900.55|2899.74|2899.24|2901.06|2900.56|2898.82|2898.32|318
1741675200000|2025-03-11 06:40:00|2899.85|2899.35|2900.61|2900.11|2901.05|2900.55|2899.8|2899.3|263
1741675500000|2025-03-11 06:45:00|2900.65|2900.15|2901.8|2901.3|2902.1|2901.6|2900.15|2899.65|356
1741675800000|2025-03-11 06:50:00|2901.93|2901.43|2902.66|2902.16|2903.1|2902.65|2901.23|2900.93|320
1741676100000|2025-03-11 06:55:00|2902.8|2902.3|2902.68|2902.18|2903.15|2902.65|2901.84|2901.34|292
1741676400000|2025-03-11 07:00:00|2902.69|2902.19|2901.3|2900.8|2902.79|2902.29|2900.81|2900.4|290
1741676700000|2025-03-11 07:05:00|2901.27|2900.77|2901.9|2901.4|2903.9|2903.44|2901.19|2900.69|249
1741677000000|2025-03-11 07:10:00|2901.98|2901.48|2900.09|2899.79|2902.52|2902.02|2900.06|2899.71|494
1741677300000|2025-03-11 07:15:00|2900.08|2899.78|2898.85|2898.35|2900.13|2899.78|2898.15|2897.65|439
1741677600000|2025-03-11 07:20:00|2898.95|2898.45|2901.08|2900.58|2901.26|2900.76|2898.17|2897.84|556
1741677900000|2025-03-11 07:25:00|2901.1|2900.6|2900.44|2899.94|2901.44|2900.94|2899.9|2899.4|252
1741678200000|2025-03-11 07:30:00|2900.42|2899.92|2899.25|2898.75|2901.52|2901.02|2899.19|2898.69|320
1741678500000|2025-03-11 07:35:00|2899.24|2898.74|2899.64|2899.14|2900.35|2899.85|2897.78|2897.37|430
1741678800000|2025-03-11 07:40:00|2899.66|2899.16|2899.95|2899.45|2901.2|2900.7|2899.35|2898.85|439
1741679100000|2025-03-11 07:45:00|2899.92|2899.42|2900.62|2900.32|2902.2|2901.9|2899.89|2899.39|837
1741679400000|2025-03-11 07:50:00|2900.58|2900.28|2900.69|2900.19|2901.02|2900.52|2899.42|2899.03|885
1741679700000|2025-03-11 07:55:00|2900.7|2900.2|2901.54|2901.04|2902.02|2901.52|2900.59|2900.09|408
1741680000000|2025-03-11 08:00:00|2901.56|2901.06|2902.35|2901.85|2902.39|2901.89|2900.91|2900.51|479
1741680300000|2025-03-11 08:05:00|2902.37|2901.87|2902.1|2901.8|2903.72|2903.34|2901.49|2900.99|745
1741680600000|2025-03-11 08:10:00|2902|2901.7|2904.55|2904.05|2904.59|2904.22|2901.46|2901.06|615
1741680900000|2025-03-11 08:15:00|2904.58|2904.08|2905.34|2904.84|2905.87|2905.44|2904.16|2903.81|520
1741681200000|2025-03-11 08:20:00|2905.36|2904.86|2905.95|2905.45|2906.47|2905.97|2905.36|2904.86|487
1741681500000|2025-03-11 08:25:00|2905.97|2905.47|2907.52|2907.02|2907.63|2907.13|2905.77|2905.27|435
1741681800000|2025-03-11 08:30:00|2907.49|2906.99|2908.04|2907.54|2908.46|2907.96|2907.06|2906.71|454
1741682100000|2025-03-11 08:35:00|2908|2907.5|2907.11|2906.61|2908.1|2907.62|2906.61|2906.24|403
1741682400000|2025-03-11 08:40:00|2907.09|2906.59|2909.35|2909.05|2909.57|2909.2|2906.83|2906.33|422
1741682700000|2025-03-11 08:45:00|2909.41|2908.91|2909.78|2909.48|2910.51|2910.21|2907.52|2907.12|519
1741683000000|2025-03-11 08:50:00|2909.77|2909.47|2910.28|2909.98|2910.65|2910.28|2908.72|2908.22|472
1741683300000|2025-03-11 08:55:00|2910.43|2909.93|2910.2|2909.7|2910.78|2910.28|2909.46|2909.14|377
1741683600000|2025-03-11 09:00:00|2910.21|2909.71|2909.64|2909.14|2911.21|2910.71|2909.44|2909.04|506
1741683900000|2025-03-11 09:05:00|2909.38|2909.08|2910.59|2910.09|2911.86|2911.5|2909.26|2908.76|471
1741684200000|2025-03-11 09:10:00|2910.58|2910.08|2910.41|2909.91|2910.58|2910.08|2909.21|2908.86|391
1741684500000|2025-03-11 09:15:00|2910.44|2909.94|2910.44|2910.14|2911.08|2910.72|2910.19|2909.76|706
1741684800000|2025-03-11 09:20:00|2910.46|2910.16|2910.91|2910.41|2911.13|2910.7|2909.36|2908.94|276
1741685100000|2025-03-11 09:25:00|2910.81|2910.31|2911.34|2910.84|2911.34|2910.84|2910.35|2909.85|424
1741685400000|2025-03-11 09:30:00|2911.37|2910.87|2909.87|2909.37|2911.65|2911.15|2909.63|2909.27|494
1741685700000|2025-03-11 09:35:00|2909.71|2909.41|2909.78|2909.28|2910.19|2909.81|2908.93|2908.58|451
1741686000000|2025-03-11 09:40:00|2909.8|2909.3|2910.99|2910.49|2911|2910.5|2909.6|2909.11|388
1741686300000|2025-03-11 09:45:00|2911.09|2910.59|2910.74|2910.24|2912.55|2912.18|2910.25|2909.76|746
1741686600000|2025-03-11 09:50:00|2910.75|2910.25|2912.09|2911.59|2912.53|2912.12|2910.35|2909.95|399
1741686900000|2025-03-11 09:55:00|2912.13|2911.63|2912.03|2911.53|2912.75|2912.25|2911.79|2911.43|446
1741687200000|2025-03-11 10:00:00|2912.04|2911.54|2912.57|2912.07|2913.15|2912.65|2911.11|2910.81|428
1741687500000|2025-03-11 10:05:00|2912.63|2912.27|2911.82|2911.32|2912.74|2912.37|2911.66|2911.25|477
1741687800000|2025-03-11 10:10:00|2911.85|2911.35|2912.03|2911.53|2912.79|2912.39|2911.09|2910.67|484
1741688100000|2025-03-11 10:15:00|2911.98|2911.48|2912.89|2912.59|2913.17|2912.85|2911.73|2911.23|355
1741688400000|2025-03-11 10:20:00|2912.85|2912.55|2913.82|2913.32|2913.85|2913.45|2911.99|2911.65|608
1741688700000|2025-03-11 10:25:00|2913.8|2913.3|2913.1|2912.6|2914.5|2914|2912.71|2912.31|462
1741689000000|2025-03-11 10:30:00|2913.18|2912.68|2912.3|2911.8|2913.86|2913.36|2911.95|2911.58|405
1741689300000|2025-03-11 10:35:00|2912.55|2912.25|2913.51|2913.01|2913.51|2913.21|2911.27|2910.97|582
1741689600000|2025-03-11 10:40:00|2913.46|2912.96|2914.52|2914.02|2914.58|2914.2|2913.15|2912.65|553
1741689900000|2025-03-11 10:45:00|2914.51|2914.01|2914.27|2913.97|2914.81|2914.36|2914.21|2913.71|389
1741690200000|2025-03-11 10:50:00|2914.38|2913.88|2913.38|2912.88|2914.56|2914.15|2913.26|2912.87|432
1741690500000|2025-03-11 10:55:00|2913.37|2912.87|2912.32|2911.82|2913.5|2913|2912.16|2911.75|587
1741690800000|2025-03-11 11:00:00|2912.31|2911.81|2911.57|2911.07|2912.9|2912.49|2911.53|2911.03|440
1741691100000|2025-03-11 11:05:00|2911.5|2911|2913.26|2912.76|2913.43|2913.02|2910.93|2910.5|419
1741691400000|2025-03-11 11:10:00|2913.29|2912.79|2912.91|2912.41|2913.82|2913.52|2912.57|2912.19|473
1741691700000|2025-03-11 11:15:00|2912.79|2912.29|2913.1|2912.6|2913.67|2913.37|2912.42|2911.98|431
1741692000000|2025-03-11 11:20:00|2913.15|2912.65|2912.92|2912.42|2913.64|2913.14|2912.08|2911.58|420
1741692300000|2025-03-11 11:25:00|2912.73|2912.23|2913.91|2913.41|2914.06|2913.66|2912.33|2911.93|483
1741692600000|2025-03-11 11:30:00|2913.89|2913.39|2913.87|2913.57|2915.63|2915.33|2913.87|2913.39|471
1741692900000|2025-03-11 11:35:00|2913.95|2913.65|2913.38|2913.08|2914.23|2913.75|2912.74|2912.24|380
1741693200000|2025-03-11 11:40:00|2913.42|2913.12|2915.1|2914.6|2915.27|2914.77|2913.42|2913|470
1741693500000|2025-03-11 11:45:00|2915.07|2914.57|2914.45|2913.95|2915.66|2915.16|2914.35|2913.85|374
1741693800000|2025-03-11 11:50:00|2914.46|2913.96|2913.61|2913.11|2914.66|2914.19|2913.52|2913.05|475
1741694100000|2025-03-11 11:55:00|2913.63|2913.13|2913.9|2913.4|2914.4|2913.9|2913.22|2912.72|393
1741694400000|2025-03-11 12:00:00|2913.93|2913.43|2913.92|2913.42|2914.29|2913.79|2912.78|2912.47|598
1741694700000|2025-03-11 12:05:00|2913.99|2913.49|2913.41|2913.11|2914.24|2913.8|2913.29|2912.9|292
1741695000000|2025-03-11 12:10:00|2913.46|2913.16|2912.91|2912.41|2914.33|2913.83|2912.8|2912.37|476
1741695300000|2025-03-11 12:15:00|2912.81|2912.31|2910.8|2910.3|2912.86|2912.36|2910.69|2910.3|615
1741695600000|2025-03-11 12:20:00|2910.87|2910.37|2911.76|2911.26|2912.67|2912.18|2910.78|2910.33|744
1741695900000|2025-03-11 12:25:00|2911.82|2911.32|2913.07|2912.77|2914.51|2914.07|2911.82|2911.32|753
1741696200000|2025-03-11 12:30:00|2913.17|2912.67|2913.6|2913.1|2914.46|2913.97|2912.46|2912.12|576
1741696500000|2025-03-11 12:35:00|2913.55|2913.05|2914.6|2914.1|2914.78|2914.39|2912.79|2912.29|417
1741696800000|2025-03-11 12:40:00|2914.61|2914.11|2915.9|2915.4|2916.29|2915.99|2914.31|2913.81|764
1741697100000|2025-03-11 12:45:00|2915.92|2915.42|2914.42|2913.92|2916.06|2915.56|2913.8|2913.3|551
1741697400000|2025-03-11 12:50:00|2914.45|2913.95|2913.91|2913.41|2914.61|2914.11|2912.49|2912.16|455
1741697700000|2025-03-11 12:55:00|2913.96|2913.46|2913.25|2912.95|2914.12|2913.62|2911.45|2911.05|692
1741698000000|2025-03-11 13:00:00|2913.28|2912.98|2910.53|2910.03|2914.15|2913.8|2910.48|2910.01|824
1741698300000|2025-03-11 13:05:00|2910.52|2910.02|2909.6|2909.1|2910.82|2910.32|2908|2907.6|982
1741698600000|2025-03-11 13:10:00|2909.59|2909.09|2908.31|2907.81|2911.56|2911.06|2907.8|2907.38|866
1741698900000|2025-03-11 13:15:00|2908.25|2907.75|2909.26|2908.76|2909.9|2909.4|2907.06|2906.76|797
1741699200000|2025-03-11 13:20:00|2909.28|2908.78|2912.04|2911.54|2912.28|2911.92|2908.65|2908.29|713
1741699500000|2025-03-11 13:25:00|2912|2911.5|2911.64|2911.14|2912.68|2912.33|2910.11|2909.61|691
1741699800000|2025-03-11 13:30:00|2911.81|2911.51|2915.25|2914.75|2915.55|2915.1|2910.92|2910.42|1277
1741700100000|2025-03-11 13:35:00|2915.2|2914.7|2919.49|2918.99|2920.87|2920.57|2915.1|2914.6|1353
1741700400000|2025-03-11 13:40:00|2919.44|2918.94|2920.21|2919.71|2921.45|2920.95|2917.69|2917.23|1286
1741700700000|2025-03-11 13:45:00|2920.19|2919.69|2920.11|2919.61|2922.4|2922.1|2918.02|2917.57|1403
1741701000000|2025-03-11 13:50:00|2920.14|2919.64|2918.05|2917.55|2920.14|2919.77|2916.99|2916.56|1031
1741701300000|2025-03-11 13:55:00|2918.03|2917.53|2919.4|2916.63|2919.4|2917.92|2916.51|2916.19|893
1741701600000|2025-03-11 14:00:00|2919.3|2916.76|2916.17|2915.67|2919.52|2917.93|2915.73|2913.23|1112
1741701900000|2025-03-11 14:05:00|2916.15|2915.65|2920.2|2919.7|2920.57|2920.27|2915.91|2915.41|1420
1741702200000|2025-03-11 14:10:00|2920.19|2919.69|2919.43|2918.93|2921|2920.5|2919.17|2918.67|1064
1741702500000|2025-03-11 14:15:00|2919.41|2918.91|2918.18|2917.68|2921.25|2920.89|2917.83|2917.33|979
1741702800000|2025-03-11 14:20:00|2918.09|2917.59|2916.41|2915.91|2919.67|2919.17|2915.6|2915.1|925
1741703100000|2025-03-11 14:25:00|2916.3|2915.8|2916.41|2915.91|2918.42|2917.94|2915.29|2914.99|1030
1741703400000|2025-03-11 14:30:00|2916.55|2916.05|2914.2|2913.7|2917.03|2916.67|2913.62|2913.22|921
1741703700000|2025-03-11 14:35:00|2914.17|2913.67|2913.75|2913.25|2915.45|2915.01|2913.06|2912.76|1114
1741704000000|2025-03-11 14:40:00|2913.71|2913.21|2915.79|2915.29|2915.81|2915.41|2911.99|2911.69|991
1741704300000|2025-03-11 14:45:00|2915.89|2915.39|2914.85|2914.35|2916.34|2915.88|2914.53|2914.03|995
1741704600000|2025-03-11 14:50:00|2914.81|2914.31|2915.6|2915.1|2916.03|2915.73|2914.21|2913.71|870
1741704900000|2025-03-11 14:55:00|2915.61|2915.11|2914.3|2914|2915.93|2915.58|2913.58|2913.16|1058
1741705200000|2025-03-11 15:00:00|2914.33|2914.03|2917.57|2917.07|2918.11|2917.69|2914.22|2913.92|998
1741705500000|2025-03-11 15:05:00|2917.38|2916.88|2919.8|2919.3|2920.29|2919.87|2917.01|2916.51|1006
1741705800000|2025-03-11 15:10:00|2919.81|2919.31|2919.76|2919.26|2920.12|2919.71|2918.54|2918.15|1002
1741706100000|2025-03-11 15:15:00|2919.75|2919.25|2918.98|2918.68|2919.88|2919.44|2918.06|2917.56|1132
1741706400000|2025-03-11 15:20:00|2918.94|2918.64|2915.99|2915.69|2919.11|2918.78|2915.07|2914.57|728
1741706700000|2025-03-11 15:25:00|2916.04|2915.54|2915.74|2915.24|2916.2|2915.9|2914.59|2914.15|742
1741707000000|2025-03-11 15:30:00|2915.78|2915.28|2917.26|2916.76|2919.39|2918.89|2915.29|2914.95|730
1741707300000|2025-03-11 15:35:00|2917.3|2916.8|2918.47|2917.97|2918.65|2918.15|2914.94|2914.44|833
1741707600000|2025-03-11 15:40:00|2918.51|2918.01|2918.57|2918.07|2920.13|2919.63|2918.17|2917.67|638
1741707900000|2025-03-11 15:45:00|2918.59|2918.09|2917.73|2917.23|2918.71|2918.21|2917.37|2916.88|603
1741708200000|2025-03-11 15:50:00|2917.75|2917.25|2918.01|2917.51|2919.18|2918.83|2917.55|2917.13|777
1741708500000|2025-03-11 15:55:00|2918.04|2917.54|2917.22|2916.72|2918.25|2917.94|2916.5|2916.18|799
1741708800000|2025-03-11 16:00:00|2917.2|2916.7|2917.75|2917.25|2918.06|2917.62|2916.34|2915.9|718
1741709100000|2025-03-11 16:05:00|2917.64|2917.14|2916.66|2916.16|2917.77|2917.46|2915.99|2915.69|551
1741709400000|2025-03-11 16:10:00|2916.64|2916.14|2916.4|2915.9|2917.53|2917.13|2916.1|2915.8|694
1741709700000|2025-03-11 16:15:00|2916.39|2915.89|2916.92|2916.42|2917.67|2917.17|2916.11|2915.61|524
1741710000000|2025-03-11 16:20:00|2916.95|2916.45|2917.47|2916.97|2918.25|2917.75|2916.77|2916.27|460
1741710300000|2025-03-11 16:25:00|2917.45|2916.95|2916.88|2916.38|2917.96|2917.52|2916.28|2915.98|460
1741710600000|2025-03-11 16:30:00|2916.86|2916.36|2915.77|2915.47|2917.55|2917.11|2915.77|2915.42|514
1741710900000|2025-03-11 16:35:00|2915.75|2915.45|2917.23|2916.73|2917.72|2917.3|2915.32|2914.92|554
1741711200000|2025-03-11 16:40:00|2917.22|2916.72|2916.8|2916.3|2918.45|2918.06|2915.91|2915.55|637
1741711500000|2025-03-11 16:45:00|2916.77|2916.27|2916.76|2916.46|2917.55|2917.08|2915.94|2915.54|598
1741711800000|2025-03-11 16:50:00|2916.73|2916.43|2916.55|2916.05|2917.55|2917.14|2916.22|2915.82|568
1741712100000|2025-03-11 16:55:00|2916.61|2916.11|2917.42|2916.92|2917.98|2917.48|2916.56|2916.06|561
1741712400000|2025-03-11 17:00:00|2917.41|2916.91|2916.23|2915.73|2918.13|2917.63|2916.06|2915.71|668
1741712700000|2025-03-11 17:05:00|2916.21|2915.71|2918.24|2917.74|2918.51|2918.01|2916.09|2915.59|647
1741713000000|2025-03-11 17:10:00|2918.36|2917.86|2919.64|2919.14|2920.83|2920.5|2918.36|2917.86|563
1741713300000|2025-03-11 17:15:00|2919.63|2919.13|2918.99|2918.49|2920.48|2919.98|2918.9|2918.4|569
1741713600000|2025-03-11 17:20:00|2918.97|2918.47|2916.16|2915.66|2919.17|2918.67|2915.97|2915.63|634
1741713900000|2025-03-11 17:25:00|2916.17|2915.67|2915.96|2915.66|2916.51|2916.04|2914.2|2913.9|793
1741714200000|2025-03-11 17:30:00|2915.87|2915.57|2917.69|2917.39|2918.29|2917.8|2915.65|2915.15|814
1741714500000|2025-03-11 17:35:00|2917.72|2917.42|2917.74|2917.24|2918.36|2917.86|2916.77|2916.36|604
1741714800000|2025-03-11 17:40:00|2917.73|2917.23|2917.44|2916.94|2918.52|2918.07|2917.08|2916.78|473
1741715100000|2025-03-11 17:45:00|2917.42|2916.92|2918.73|2918.23|2918.98|2918.48|2917.21|2916.71|343
1741715400000|2025-03-11 17:50:00|2918.88|2918.38|2919.08|2918.58|2919.16|2918.8|2918.44|2917.94|251
1741715700000|2025-03-11 17:55:00|2919.06|2918.56|2918.11|2917.61|2919.41|2919.08|2917.94|2917.44|435
1741716000000|2025-03-11 18:00:00|2918.23|2917.73|2917.24|2916.94|2918.86|2918.46|2917.09|2916.59|534
1741716300000|2025-03-11 18:05:00|2917.19|2916.89|2916.25|2915.75|2917.34|2916.94|2915.42|2915.04|489
1741716600000|2025-03-11 18:10:00|2916.26|2915.76|2917.75|2917.25|2918.19|2917.89|2916.15|2915.76|501
1741716900000|2025-03-11 18:15:00|2917.84|2917.34|2916.1|2915.8|2917.84|2917.44|2915.92|2915.48|397
1741717200000|2025-03-11 18:20:00|2916.05|2915.75|2917.04|2916.54|2917.88|2917.41|2915.88|2915.39|514
1741717500000|2025-03-11 18:25:00|2917.05|2916.55|2917.13|2916.63|2917.33|2916.83|2915.92|2915.57|437
1741717800000|2025-03-11 18:30:00|2917.1|2916.6|2917.32|2916.82|2917.76|2917.36|2916.49|2915.99|544
1741718100000|2025-03-11 18:35:00|2917.3|2916.8|2917.66|2917.16|2918.18|2917.83|2916.89|2916.39|386
1741718400000|2025-03-11 18:40:00|2917.65|2917.15|2918.58|2918.28|2919.14|2918.79|2917.27|2916.77|650
1741718700000|2025-03-11 18:45:00|2918.66|2918.16|2919.05|2918.75|2919.23|2918.91|2917.6|2917.21|608
1741719000000|2025-03-11 18:50:00|2919.11|2918.81|2918.93|2918.43|2919.86|2919.56|2918.63|2918.29|518
1741719300000|2025-03-11 18:55:00|2918.86|2918.36|2918.51|2918.21|2919.38|2919.02|2918.21|2917.71|530
1741719600000|2025-03-11 19:00:00|2918.62|2918.12|2918.62|2918.12|2919.25|2918.92|2917.78|2917.33|619
1741719900000|2025-03-11 19:05:00|2918.66|2918.16|2919.34|2919.04|2920.19|2919.78|2918.56|2918.13|780
1741720200000|2025-03-11 19:10:00|2919.44|2919.14|2919.41|2919.11|2920.09|2919.76|2918.97|2918.48|679
1741720500000|2025-03-11 19:15:00|2919.39|2919.09|2920.84|2920.34|2920.96|2920.55|2918.96|2918.6|630
1741720800000|2025-03-11 19:20:00|2920.72|2920.42|2920.55|2920.25|2921.29|2920.99|2920.35|2920.05|630
1741721100000|2025-03-11 19:25:00|2920.49|2920.19|2920.51|2920.01|2921.19|2920.85|2920.27|2919.9|709
1741721400000|2025-03-11 19:30:00|2920.53|2920.03|2921.08|2920.78|2921.45|2921.1|2920.37|2919.87|479
1741721700000|2025-03-11 19:35:00|2921.18|2920.88|2920.77|2920.47|2921.59|2921.19|2920.44|2920.1|531
1741722000000|2025-03-11 19:40:00|2920.78|2920.48|2921.5|2921.2|2921.64|2921.33|2920.33|2919.83|585
1741722300000|2025-03-11 19:45:00|2921.52|2921.22|2920.78|2920.48|2921.52|2921.22|2920.69|2920.29|518
1741722600000|2025-03-11 19:50:00|2920.8|2920.5|2919.98|2919.48|2921.06|2920.75|2919.29|2918.93|531
1741722900000|2025-03-11 19:55:00|2920|2919.5|2918.6|2918.3|2920.08|2919.74|2918.43|2918.08|698
1741723200000|2025-03-11 20:00:00|2918.57|2918.27|2918.72|2918.22|2919.38|2918.88|2918.43|2918.1|268
1741723500000|2025-03-11 20:05:00|2918.59|2918.29|2917.93|2917.63|2918.71|2918.31|2917.32|2917.02|199
1741723800000|2025-03-11 20:10:00|2917.94|2917.64|2916.01|2915.71|2918.02|2917.68|2915.92|2915.62|399
1741724100000|2025-03-11 20:15:00|2916.04|2915.74|2916.92|2916.62|2917.48|2917.05|2915.87|2915.57|297
1741724400000|2025-03-11 20:20:00|2916.72|2916.42|2916.25|2915.95|2916.82|2916.52|2916.05|2915.75|166
1741724700000|2025-03-11 20:25:00|2916.19|2915.89|2916.36|2916.06|2916.94|2916.59|2916.19|2915.86|92
1741725000000|2025-03-11 20:30:00|2916.37|2916.07|2916.51|2916.21|2916.57|2916.22|2916.14|2915.84|93
1741725300000|2025-03-11 20:35:00|2916.47|2916.17|2916.62|2916.32|2916.68|2916.33|2916.24|2915.94|116
1741725600000|2025-03-11 20:40:00|2916.63|2916.33|2916.92|2916.62|2917.17|2916.8|2916.39|2916.09|118
1741725900000|2025-03-11 20:45:00|2916.85|2916.55|2916.26|2915.96|2916.87|2916.55|2916.21|2915.91|129
1741726200000|2025-03-11 20:50:00|2916.16|2915.86|2915.67|2915.37|2916.62|2916.26|2915.32|2915.02|195
1741726500000|2025-03-11 20:55:00|2915.78|2915.48|2915.7|2915.2|2916.5|2916.2|2915.63|2915.2|165
1741730400000|2025-03-11 22:00:00|2915.95|2915.45|2915.61|2915.11|2916|2915.5|2915.56|2915.06|48
1741730700000|2025-03-11 22:05:00|2915.62|2915.12|2914.75|2914.25|2915.62|2915.12|2914.5|2914|74
1741731000000|2025-03-11 22:10:00|2914.7|2914.2|2917.35|2916.85|2917.35|2916.85|2914.7|2914.2|106
1741731300000|2025-03-11 22:15:00|2917.53|2917.03|2916.7|2916.2|2917.53|2917.03|2916.16|2915.66|93
1741731600000|2025-03-11 22:20:00|2916.6|2916.1|2917.05|2916.55|2917.15|2916.65|2916.3|2915.8|48
1741731900000|2025-03-11 22:25:00|2916.95|2916.45|2916.82|2916.32|2917.9|2917.4|2916.78|2916.28|85
1741732200000|2025-03-11 22:30:00|2916.83|2916.33|2916.15|2915.65|2917.9|2917.4|2916.1|2915.6|100
1741732500000|2025-03-11 22:35:00|2916.35|2915.85|2915.27|2914.77|2916.35|2915.85|2914.75|2914.3|112
1741732800000|2025-03-11 22:40:00|2915.37|2914.87|2915.7|2915.2|2915.8|2915.3|2915.1|2914.6|62
1741733100000|2025-03-11 22:45:00|2915.8|2915.3|2915.5|2915|2917.05|2916.55|2915.36|2914.86|109
1741733400000|2025-03-11 22:50:00|2915.78|2915.28|2916.4|2915.9|2917.3|2916.8|2915.05|2914.55|141
1741733700000|2025-03-11 22:55:00|2916.3|2915.8|2917.8|2917.3|2918.4|2917.9|2915.82|2915.32|121
1741734000000|2025-03-11 23:00:00|2917.75|2917.25|2918.6|2918.1|2918.65|2918.15|2917.25|2916.75|68
1741734300000|2025-03-11 23:05:00|2918.55|2918.05|2919.85|2919.35|2919.95|2919.45|2918.11|2917.61|86
1741734600000|2025-03-11 23:10:00|2919.75|2919.25|2917.9|2917.4|2920.1|2919.6|2917.85|2917.35|153
1741734900000|2025-03-11 23:15:00|2917.85|2917.35|2917.15|2916.65|2918.25|2917.75|2916.6|2916.1|82
1741735200000|2025-03-11 23:20:00|2917.34|2916.84|2917.35|2916.85|2917.55|2917.05|2916.7|2916.2|47
1741735500000|2025-03-11 23:25:00|2917.3|2916.8|2917.85|2917.35|2918|2917.5|2917.25|2916.75|31
1741735800000|2025-03-11 23:30:00|2917.87|2917.37|2918.15|2917.65|2918.36|2917.86|2917.75|2917.25|59
1741736100000|2025-03-11 23:35:00|2918.1|2917.6|2917.65|2917.15|2918.45|2917.95|2917.45|2916.95|56
1741736400000|2025-03-11 23:40:00|2917.6|2917.1|2917.15|2916.65|2917.65|2917.15|2916.94|2916.44|55
1741736700000|2025-03-11 23:45:00|2917.2|2916.7|2916.65|2916.15|2917.25|2916.75|2916.32|2915.82|44
1741737000000|2025-03-11 23:50:00|2916.75|2916.25|2916.25|2915.75|2916.85|2916.35|2916.01|2915.51|61
1741737300000|2025-03-11 23:55:00|2916.11|2915.61|2915.85|2915.35|2917.14|2916|2915.75|2915.06|60
1741737600000|2025-03-12 00:00:00|2915.9|2915.4|2914.85|2914.35|2915.9|2915.4|2914.37|2913.87|185
1741737900000|2025-03-12 00:05:00|2914.7|2914.2|2914.25|2913.75|2914.96|2914.46|2914.25|2913.75|264
1741738200000|2025-03-12 00:10:00|2914.2|2913.7|2914.04|2913.54|2914.75|2914.25|2913.8|2913.3|233
1741738500000|2025-03-12 00:15:00|2914.02|2913.52|2913.99|2913.49|2914.65|2914.15|2913.99|2913.49|161
1741738800000|2025-03-12 00:20:00|2914.17|2913.67|2914.15|2913.65|2914.51|2914.01|2913.75|2913.25|75
1741739100000|2025-03-12 00:25:00|2914.38|2913.88|2914.6|2914.1|2915.21|2914.71|2914.2|2913.7|81
1741739400000|2025-03-12 00:30:00|2914.5|2914|2914.89|2914.39|2914.93|2914.43|2914.3|2913.8|132
1741739700000|2025-03-12 00:35:00|2914.85|2914.35|2913.14|2912.64|2914.93|2914.43|2913.14|2912.64|199
1741740000000|2025-03-12 00:40:00|2913.15|2912.65|2913.65|2913.15|2913.75|2913.25|2912.47|2911.97|218
1741740300000|2025-03-12 00:45:00|2913.45|2912.95|2913.66|2913.16|2914.03|2913.53|2912.83|2912.33|243
1741740600000|2025-03-12 00:50:00|2913.69|2913.19|2913.75|2913.25|2914.3|2913.8|2913.19|2912.69|104
1741740900000|2025-03-12 00:55:00|2913.55|2913.05|2914.49|2913.99|2914.83|2914.35|2913.55|2913.05|157
1741741200000|2025-03-12 01:00:00|2914.55|2914.05|2912.25|2911.75|2914.56|2914.06|2912.25|2911.75|373
1741741500000|2025-03-12 01:05:00|2912.24|2911.74|2912.45|2911.95|2912.95|2912.45|2911.8|2911.3|289
1741741800000|2025-03-12 01:10:00|2912.32|2911.82|2911.85|2911.35|2912.45|2911.95|2911.17|2910.67|250
1741742100000|2025-03-12 01:15:00|2911.95|2911.45|2913.05|2912.55|2913.53|2913.03|2911.82|2911.32|711
1741742400000|2025-03-12 01:20:00|2913.15|2912.65|2914.75|2914.25|2914.8|2914.3|2912.47|2911.97|313
1741742700000|2025-03-12 01:25:00|2914.7|2914.2|2914.91|2914.41|2915.55|2915.05|2914.2|2913.7|231
1741743000000|2025-03-12 01:30:00|2914.88|2914.58|2916.38|2915.88|2916.87|2916.37|2914.6|2914.2|531
1741743300000|2025-03-12 01:35:00|2916.36|2915.86|2916.98|2916.48|2917.67|2917.17|2915.97|2915.47|495
1741743600000|2025-03-12 01:40:00|2916.95|2916.45|2916.17|2915.67|2917.05|2916.55|2915.03|2914.6|433
1741743900000|2025-03-12 01:45:00|2916.18|2915.68|2916.97|2916.47|2917.19|2916.69|2915.64|2915.22|454
1741744200000|2025-03-12 01:50:00|2916.98|2916.48|2915.08|2914.78|2916.98|2916.53|2914.64|2914.34|377
1741744500000|2025-03-12 01:55:00|2914.99|2914.69|2915.19|2914.69|2915.75|2915.25|2914.72|2914.34|267
1741744800000|2025-03-12 02:00:00|2915.09|2914.59|2914.77|2914.27|2915.48|2914.98|2914.15|2913.84|523
1741745100000|2025-03-12 02:05:00|2914.74|2914.24|2915.28|2914.78|2916.15|2915.66|2914.53|2914.06|539
1741745400000|2025-03-12 02:10:00|2915.27|2914.77|2915.65|2915.15|2915.91|2915.41|2915.17|2914.67|492
1741745700000|2025-03-12 02:15:00|2915.75|2915.25|2916.35|2915.85|2916.73|2916.23|2915.33|2914.83|156
1741746000000|2025-03-12 02:20:00|2916|2915.5|2915.05|2914.55|2916.25|2915.75|2914.95|2914.45|138
1741746300000|2025-03-12 02:25:00|2915.06|2914.56|2916.05|2915.55|2916.42|2915.92|2915.06|2914.56|240
1741746600000|2025-03-12 02:30:00|2916.17|2915.67|2916.95|2916.45|2918.55|2918.05|2915.91|2915.41|303
1741746900000|2025-03-12 02:35:00|2917|2916.5|2916.86|2916.36|2917.6|2917.1|2916.65|2916.15|218
1741747200000|2025-03-12 02:40:00|2916.91|2916.41|2916.75|2916.25|2917.3|2916.8|2915.85|2915.35|242
1741747500000|2025-03-12 02:45:00|2916.8|2916.3|2917.28|2916.78|2917.95|2917.45|2916.52|2916.07|317
1741747800000|2025-03-12 02:50:00|2917.33|2916.83|2916.55|2916.05|2917.53|2917.03|2916.25|2915.75|199
1741748100000|2025-03-12 02:55:00|2916.45|2915.95|2916.64|2916.14|2916.85|2916.35|2915.65|2915.15|239
1741748400000|2025-03-12 03:00:00|2916.62|2916.12|2918.87|2918.37|2919.88|2919.38|2916.5|2916|280
1741748700000|2025-03-12 03:05:00|2918.85|2918.35|2918.75|2918.25|2919.35|2918.85|2917.65|2917.15|234
1741749000000|2025-03-12 03:10:00|2918.8|2918.3|2918.81|2918.31|2919.19|2918.69|2918.32|2917.82|396
1741749300000|2025-03-12 03:15:00|2918.79|2918.29|2917.75|2917.25|2919.52|2919.02|2917.72|2917.25|447
1741749600000|2025-03-12 03:20:00|2917.63|2917.13|2917.91|2917.41|2918.92|2918.42|2917.57|2917.07|428
1741749900000|2025-03-12 03:25:00|2917.92|2917.42|2919.38|2918.88|2920.45|2919.95|2917.84|2917.34|628
1741750200000|2025-03-12 03:30:00|2919.36|2918.86|2918.62|2918.12|2919.8|2919.3|2918.33|2917.83|231
1741750500000|2025-03-12 03:35:00|2918.5|2918|2918.97|2918.47|2919.07|2918.57|2918.5|2918|114
1741750800000|2025-03-12 03:40:00|2919.06|2918.56|2918.17|2917.67|2919.06|2918.56|2917.9|2917.5|240
1741751100000|2025-03-12 03:45:00|2918.29|2917.79|2917.47|2916.97|2918.71|2918.25|2917.24|2916.84|275
1741751400000|2025-03-12 03:50:00|2917.43|2916.93|2916.92|2916.42|2917.43|2916.98|2916.31|2915.86|168
1741751700000|2025-03-12 03:55:00|2916.93|2916.43|2915.11|2914.81|2917.16|2916.76|2915.06|2914.66|313
1741752000000|2025-03-12 04:00:00|2915.26|2914.76|2915.18|2914.68|2915.54|2915.04|2914.31|2913.9|283
1741752300000|2025-03-12 04:05:00|2915.19|2914.69|2914.94|2914.44|2915.26|2914.76|2914.17|2913.67|319
1741752600000|2025-03-12 04:10:00|2914.95|2914.45|2914.37|2913.87|2915.34|2914.84|2914.29|2913.82|299
1741752900000|2025-03-12 04:15:00|2914.34|2913.84|2913.14|2912.64|2914.95|2914.45|2913.01|2912.51|308
1741753200000|2025-03-12 04:20:00|2913.13|2912.63|2915.1|2914.6|2915.55|2915.05|2912.73|2912.33|199
1741753500000|2025-03-12 04:25:00|2915.05|2914.55|2915.73|2915.23|2915.97|2915.48|2914.9|2914.4|103
1741753800000|2025-03-12 04:30:00|2915.78|2915.28|2915.13|2914.63|2915.78|2915.28|2914.51|2914.01|191
1741754100000|2025-03-12 04:35:00|2915.15|2914.65|2915.77|2915.27|2915.91|2915.56|2914.9|2914.4|198
1741754400000|2025-03-12 04:40:00|2915.75|2915.25|2915.48|2914.98|2916.02|2915.66|2915.48|2914.98|168
1741754700000|2025-03-12 04:45:00|2915.56|2915.06|2916.01|2915.51|2916.48|2915.98|2915.13|2914.63|247
1741755000000|2025-03-12 04:50:00|2916|2915.5|2916.05|2915.55|2916.4|2915.9|2915.45|2914.95|169
1741755300000|2025-03-12 04:55:00|2915.9|2915.4|2915.29|2914.79|2916.21|2915.71|2915.16|2914.66|176
1741755600000|2025-03-12 05:00:00|2915.37|2914.87|2914.15|2913.65|2915.52|2915.22|2913.83|2913.33|339
1741755900000|2025-03-12 05:05:00|2914.2|2913.7|2913.55|2913.05|2914.67|2914.17|2913.55|2913.05|278
1741756200000|2025-03-12 05:10:00|2913.5|2913|2914.51|2914.01|2914.57|2914.07|2913.5|2913|203
1741756500000|2025-03-12 05:15:00|2914.52|2914.02|2914.26|2913.76|2914.62|2914.12|2913.53|2913.03|249
1741756800000|2025-03-12 05:20:00|2914.24|2913.74|2913.23|2912.73|2914.25|2913.82|2912.96|2912.54|272
1741757100000|2025-03-12 05:25:00|2913.28|2912.78|2913.4|2912.9|2913.66|2913.16|2912.45|2912.1|292
1741757400000|2025-03-12 05:30:00|2913.45|2912.95|2914.2|2913.7|2914.54|2914.04|2912.35|2912.03|501
1741757700000|2025-03-12 05:35:00|2914.21|2913.71|2914.55|2914.05|2915.09|2914.69|2913.61|2913.11|455
1741758000000|2025-03-12 05:40:00|2914.42|2914.12|2915.19|2914.69|2915.24|2914.74|2914.08|2913.58|309
1741758300000|2025-03-12 05:45:00|2915.17|2914.67|2915.85|2915.35|2915.93|2915.43|2914.85|2914.35|312
1741758600000|2025-03-12 05:50:00|2915.87|2915.37|2916.01|2915.51|2916.68|2916.3|2915.2|2914.8|391
1741758900000|2025-03-12 05:55:00|2915.99|2915.49|2916.32|2915.82|2916.83|2916.33|2915.79|2915.29|251
1741759200000|2025-03-12 06:00:00|2916.38|2915.88|2918.12|2917.62|2918.35|2917.85|2915.99|2915.49|415
1741759500000|2025-03-12 06:05:00|2918.15|2917.65|2920.45|2919.95|2920.58|2920.08|2917.86|2917.36|345
1741759800000|2025-03-12 06:10:00|2920.5|2920|2920.49|2919.99|2921.55|2921.05|2919.53|2919.03|460
1741760100000|2025-03-12 06:15:00|2920.5|2920|2920.37|2919.87|2921.04|2920.74|2918.85|2918.35|424
1741760400000|2025-03-12 06:20:00|2920.33|2919.83|2917.68|2917.18|2920.39|2919.89|2917.5|2917.1|404
1741760700000|2025-03-12 06:25:00|2917.66|2917.16|2916.37|2915.87|2918.93|2918.43|2916.31|2915.81|314
1741761000000|2025-03-12 06:30:00|2916.35|2915.85|2915.7|2915.2|2917.44|2916.94|2915.08|2914.62|325
1741761300000|2025-03-12 06:35:00|2915.68|2915.18|2913.52|2913.22|2915.85|2915.35|2913.42|2912.92|489
1741761600000|2025-03-12 06:40:00|2913.57|2913.27|2913.23|2912.73|2914.55|2914.05|2912.78|2912.37|501
1741761900000|2025-03-12 06:45:00|2913.22|2912.72|2913.05|2912.55|2913.69|2913.31|2912.18|2911.68|587
1741762200000|2025-03-12 06:50:00|2913|2912.5|2914.4|2913.9|2915.58|2915.28|2912.5|2912.1|715
1741762500000|2025-03-12 06:55:00|2914.41|2913.91|2912.24|2911.74|2914.79|2914.29|2911.63|2911.25|475
1741762800000|2025-03-12 07:00:00|2912.3|2911.8|2911.31|2910.81|2912.48|2911.98|2910.94|2910.44|792
1741763100000|2025-03-12 07:05:00|2911.26|2910.76|2912.05|2911.55|2912.6|2912.1|2910.7|2910.2|517
1741763400000|2025-03-12 07:10:00|2912.2|2911.7|2911.87|2911.37|2912.98|2912.48|2911.83|2911.34|245
1741763700000|2025-03-12 07:15:00|2911.82|2911.32|2911.05|2910.55|2912.24|2911.74|2910.79|2910.35|514
1741764000000|2025-03-12 07:20:00|2911.06|2910.56|2912.19|2911.89|2912.26|2911.9|2909.26|2908.76|548
1741764300000|2025-03-12 07:25:00|2912.17|2911.87|2911.34|2910.84|2912.75|2912.42|2911.18|2910.83|457
1741764600000|2025-03-12 07:30:00|2911.18|2910.88|2913.9|2913.4|2914.04|2913.65|2911.12|2910.72|550
1741764900000|2025-03-12 07:35:00|2913.92|2913.42|2912.5|2912.2|2914.81|2914.31|2911.55|2911.2|440
1741765200000|2025-03-12 07:40:00|2912.6|2912.3|2913.05|2912.55|2914.1|2913.7|2912.6|2912.18|305
1741765500000|2025-03-12 07:45:00|2912.82|2912.32|2912.9|2912.4|2913.64|2913.14|2912.6|2912.1|264
1741765800000|2025-03-12 07:50:00|2912.86|2912.36|2913.33|2912.83|2914.75|2914.35|2912.8|2912.3|283
1741766100000|2025-03-12 07:55:00|2913.36|2912.86|2914.65|2914.35|2915.99|2915.49|2913.21|2912.71|681
1741766400000|2025-03-12 08:00:00|2914.66|2914.36|2915.89|2915.39|2916.32|2915.82|2914.19|2913.69|893
1741766700000|2025-03-12 08:05:00|2915.82|2915.32|2917.3|2916.8|2917.43|2916.96|2915.15|2914.8|863
1741767000000|2025-03-12 08:10:00|2917.28|2916.78|2916.43|2915.93|2917.39|2916.89|2915.88|2915.38|660
1741767300000|2025-03-12 08:15:00|2916.63|2916.13|2917.27|2916.77|2917.63|2917.13|2916.45|2915.95|543
1741767600000|2025-03-12 08:20:00|2917.29|2916.79|2917.95|2917.45|2918.01|2917.64|2916.62|2916.12|451
1741767900000|2025-03-12 08:25:00|2918.06|2917.56|2917.72|2917.22|2919.02|2918.62|2917.4|2916.9|582
1741768200000|2025-03-12 08:30:00|2917.69|2917.19|2918.9|2918.4|2919.79|2919.41|2917.1|2916.6|603
1741768500000|2025-03-12 08:35:00|2919.05|2918.55|2919.38|2918.88|2919.85|2919.35|2917.9|2917.4|414
1741768800000|2025-03-12 08:40:00|2919.4|2918.9|2919.4|2918.9|2920.35|2919.85|2918.85|2918.35|336
1741769100000|2025-03-12 08:45:00|2919.35|2918.85|2920.64|2920.14|2920.76|2920.26|2918.34|2917.84|576
1741769400000|2025-03-12 08:50:00|2920.59|2920.09|2920.47|2920.17|2921.58|2921.17|2920.02|2919.52|535
1741769700000|2025-03-12 08:55:00|2920.44|2920.14|2922.51|2922.01|2922.53|2922.09|2920.44|2920.13|653
1741770000000|2025-03-12 09:00:00|2922.53|2922.03|2921.64|2921.14|2925.69|2925.19|2921.33|2920.89|972
1741770300000|2025-03-12 09:05:00|2921.53|2921.03|2922.17|2921.67|2923.03|2922.62|2919.84|2919.43|697
1741770600000|2025-03-12 09:10:00|2922.12|2921.62|2919.97|2919.47|2922.12|2921.62|2918.63|2918.13|676
1741770900000|2025-03-12 09:15:00|2919.95|2919.45|2920.4|2919.9|2920.8|2920.3|2918.77|2918.47|573
1741771200000|2025-03-12 09:20:00|2920.47|2919.97|2920.31|2919.81|2921.3|2920.9|2919.95|2919.65|294
1741771500000|2025-03-12 09:25:00|2920.29|2919.79|2920.44|2919.94|2920.5|2920.05|2919.28|2918.85|419
1741771800000|2025-03-12 09:30:00|2920.46|2919.96|2920.47|2919.97|2920.63|2920.13|2919.82|2919.32|294
1741772100000|2025-03-12 09:35:00|2920.41|2919.91|2918.08|2917.58|2920.6|2920.1|2917.42|2917.08|464
1741772400000|2025-03-12 09:40:00|2918.06|2917.56|2915.69|2915.19|2918.4|2917.9|2915.66|2915.17|397
1741772700000|2025-03-12 09:45:00|2915.7|2915.2|2915.43|2915.13|2916.65|2916.15|2914.6|2914.1|575
1741773000000|2025-03-12 09:50:00|2915.44|2915.14|2914.43|2913.93|2915.87|2915.45|2914.06|2913.56|386
1741773300000|2025-03-12 09:55:00|2914.44|2913.94|2915.11|2914.61|2916.45|2915.95|2914.44|2913.94|498
1741773600000|2025-03-12 10:00:00|2915.05|2914.55|2915.94|2915.44|2916.24|2915.74|2914.44|2913.98|426
1741773900000|2025-03-12 10:05:00|2915.93|2915.43|2916.92|2916.42|2917.26|2916.76|2915.45|2914.95|545
1741774200000|2025-03-12 10:10:00|2916.91|2916.41|2915.53|2915.03|2917.36|2916.86|2915.53|2915.03|402
1741774500000|2025-03-12 10:15:00|2915.51|2915.01|2914.41|2913.91|2915.96|2915.46|2913.35|2912.94|442
1741774800000|2025-03-12 10:20:00|2914.4|2913.9|2914.58|2914.08|2915.35|2914.92|2914.25|2913.85|473
1741775100000|2025-03-12 10:25:00|2914.6|2914.1|2913.64|2913.34|2915.02|2914.54|2913.43|2913.13|421
1741775400000|2025-03-12 10:30:00|2913.61|2913.31|2914.67|2914.17|2914.93|2914.43|2913.28|2912.78|697
1741775700000|2025-03-12 10:35:00|2914.71|2914.21|2913.9|2913.4|2914.71|2914.21|2913.02|2912.64|428
1741776000000|2025-03-12 10:40:00|2913.85|2913.35|2914.52|2914.22|2915.18|2914.68|2913.58|2913.08|208
1741776300000|2025-03-12 10:45:00|2914.66|2914.16|2913.89|2913.39|2915.67|2915.17|2913.75|2913.38|288
1741776600000|2025-03-12 10:50:00|2913.77|2913.27|2915.24|2914.74|2915.55|2915.05|2913.68|2913.18|383
1741776900000|2025-03-12 10:55:00|2915.13|2914.63|2914.55|2914.05|2915.45|2915.07|2914.34|2913.91|299
1741777200000|2025-03-12 11:00:00|2914.51|2914.01|2914.83|2914.33|2915.15|2914.81|2914.07|2913.57|365
1741777500000|2025-03-12 11:05:00|2914.8|2914.3|2915.47|2914.97|2916.21|2915.91|2914.74|2914.25|429
1741777800000|2025-03-12 11:10:00|2915.45|2914.95|2915.1|2914.6|2915.96|2915.53|2914.6|2914.19|371
1741778100000|2025-03-12 11:15:00|2915.11|2914.61|2915.36|2914.86|2916.17|2915.7|2915.01|2914.51|425
1741778400000|2025-03-12 11:20:00|2915.39|2914.89|2914.14|2913.64|2915.9|2915.4|2914.12|2913.62|306
1741778700000|2025-03-12 11:25:00|2914.21|2913.71|2913.67|2913.17|2914.33|2913.83|2913.19|2912.89|740
1741779000000|2025-03-12 11:30:00|2913.61|2913.11|2915.3|2914.8|2915.65|2915.15|2912.87|2912.53|636
1741779300000|2025-03-12 11:35:00|2915.31|2914.81|2915.18|2914.68|2916.66|2916.23|2914.99|2914.6|574
1741779600000|2025-03-12 11:40:00|2915.2|2914.7|2915.37|2914.87|2916.06|2915.76|2914.54|2914.13|456
1741779900000|2025-03-12 11:45:00|2915.4|2914.9|2916.48|2915.98|2916.93|2916.43|2914.83|2914.43|499
1741780200000|2025-03-12 11:50:00|2916.53|2916.03|2916.78|2916.28|2917.04|2916.58|2916|2915.55|416
1741780500000|2025-03-12 11:55:00|2916.76|2916.26|2915.52|2915.22|2916.76|2916.26|2915.24|2914.86|392
1741780800000|2025-03-12 12:00:00|2915.65|2915.15|2914.42|2913.92|2915.86|2915.46|2914.32|2913.86|884
1741781100000|2025-03-12 12:05:00|2914.36|2913.86|2913.16|2912.66|2914.46|2913.96|2912.41|2911.96|555
1741781400000|2025-03-12 12:10:00|2913.11|2912.61|2914.04|2913.54|2914.13|2913.82|2912.19|2911.89|413
1741781700000|2025-03-12 12:15:00|2914.03|2913.53|2913.12|2912.62|2914.36|2914.06|2913.07|2912.62|232
1741782000000|2025-03-12 12:20:00|2913.09|2912.59|2914.49|2913.99|2915.05|2914.66|2912.62|2912.32|551
1741782300000|2025-03-12 12:25:00|2914.53|2914.03|2916.59|2911.59|2916.59|2915.1|2913.63|2911.11|543
1741782600000|2025-03-12 12:30:00|2916.58|2911.58|2921.04|2920.54|2923.71|2923.15|2916.26|2911.26|1304
1741782900000|2025-03-12 12:35:00|2921.1|2920.6|2920.06|2919.56|2922.05|2921.71|2916.82|2916.4|1356
1741783200000|2025-03-12 12:40:00|2920.13|2919.63|2919.28|2918.78|2922.27|2921.79|2918.48|2917.98|1311
1741783500000|2025-03-12 12:45:00|2919.26|2918.76|2918.8|2918.3|2919.78|2919.31|2917.61|2917.12|972
1741783800000|2025-03-12 12:50:00|2918.85|2918.35|2918.52|2918.02|2919.47|2919|2917.52|2917.22|847
1741784100000|2025-03-12 12:55:00|2918.48|2917.98|2917.78|2917.48|2919.48|2918.98|2916.84|2916.54|908
1741784400000|2025-03-12 13:00:00|2917.79|2917.49|2917.8|2917.3|2919.09|2918.79|2915.12|2914.82|1144
1741784700000|2025-03-12 13:05:00|2917.81|2917.31|2916.82|2916.52|2918.86|2918.52|2916.05|2915.65|1120
1741785000000|2025-03-12 13:10:00|2916.9|2916.6|2917.16|2916.66|2918.07|2917.58|2915.58|2915.23|1038
1741785300000|2025-03-12 13:15:00|2917.17|2916.67|2910.85|2910.55|2917.17|2916.67|2910.26|2909.93|1119
1741785600000|2025-03-12 13:20:00|2910.81|2910.51|2908.25|2907.75|2911.95|2911.45|2907.4|2907.1|1133
1741785900000|2025-03-12 13:25:00|2908.3|2907.8|2911.23|2910.73|2911.26|2910.96|2906.19|2905.69|1179
1741786200000|2025-03-12 13:30:00|2911.21|2910.91|2911.8|2911.3|2913.09|2912.65|2910.27|2909.97|1162
1741786500000|2025-03-12 13:35:00|2911.82|2911.32|2911.61|2911.11|2913.39|2912.89|2910.03|2909.73|1197
1741786800000|2025-03-12 13:40:00|2911.52|2911.22|2912.52|2912.02|2913.27|2912.77|2910.47|2909.99|852
1741787100000|2025-03-12 13:45:00|2912.54|2912.04|2915.4|2914.9|2916.09|2915.59|2912.16|2911.66|965
1741787400000|2025-03-12 13:50:00|2915.32|2914.82|2917.13|2916.63|2917.28|2916.78|2915.23|2914.73|765
1741787700000|2025-03-12 13:55:00|2917.11|2916.61|2915.87|2915.37|2917.95|2917.45|2914.89|2914.39|1003
1741788000000|2025-03-12 14:00:00|2915.82|2915.32|2917.17|2916.67|2917.34|2916.84|2914.45|2914.15|1011
1741788300000|2025-03-12 14:05:00|2917.2|2916.7|2916.3|2915.8|2918.52|2918.05|2915.67|2915.17|987
1741788600000|2025-03-12 14:10:00|2916.51|2916.01|2916.35|2915.85|2918.08|2917.58|2915|2914.5|838
1741788900000|2025-03-12 14:15:00|2916.38|2915.88|2916.95|2916.45|2917.93|2917.43|2915.78|2915.48|766
1741789200000|2025-03-12 14:20:00|2916.63|2916.13|2916.44|2915.94|2918.33|2918.03|2916.04|2915.61|946
1741789500000|2025-03-12 14:25:00|2916.45|2915.95|2916.56|2916.26|2917.19|2916.74|2915.81|2915.31|702
1741789800000|2025-03-12 14:30:00|2916.5|2916.2|2918.13|2917.63|2918.73|2918.31|2916.5|2916.2|725
1741790100000|2025-03-12 14:35:00|2918.05|2917.55|2917.65|2917.15|2919.77|2919.47|2917.45|2917.02|857
1741790400000|2025-03-12 14:40:00|2917.67|2917.17|2919.34|2919.04|2919.79|2919.36|2916.72|2916.42|810
1741790700000|2025-03-12 14:45:00|2919.7|2919.2|2918.85|2918.35|2920.44|2920.03|2918.25|2917.93|894
1741791000000|2025-03-12 14:50:00|2918.91|2918.41|2920.89|2920.59|2921.3|2920.9|2918.46|2918.01|698
1741791300000|2025-03-12 14:55:00|2920.94|2920.64|2922.13|2921.83|2922.84|2922.54|2919.91|2919.49|924
1741791600000|2025-03-12 15:00:00|2922.21|2921.91|2924.77|2924.27|2925.52|2925.18|2921.67|2921.37|1198
1741791900000|2025-03-12 15:05:00|2924.74|2924.24|2925.22|2924.72|2925.78|2925.38|2923.7|2923.4|1071
1741792200000|2025-03-12 15:10:00|2925.44|2924.94|2928.45|2927.95|2928.45|2927.95|2925.34|2924.84|979
1741792500000|2025-03-12 15:15:00|2928.37|2927.87|2925.64|2925.14|2928.55|2928.05|2924.43|2924.13|994
1741792800000|2025-03-12 15:20:00|2925.66|2925.16|2925.21|2924.91|2925.85|2925.52|2923.28|2922.81|977
1741793100000|2025-03-12 15:25:00|2924.98|2924.68|2924.35|2923.85|2926.2|2925.9|2924.06|2923.56|706
1741793400000|2025-03-12 15:30:00|2924.38|2923.88|2926.25|2925.75|2926.72|2926.26|2923.71|2923.41|664
1741793700000|2025-03-12 15:35:00|2926.38|2925.88|2926.6|2926.1|2927.09|2926.76|2925.56|2925.22|703
1741794000000|2025-03-12 15:40:00|2926.67|2926.17|2927.56|2927.06|2927.86|2927.39|2926.4|2925.9|695
1741794300000|2025-03-12 15:45:00|2927.58|2927.08|2928.08|2927.78|2928.34|2927.93|2926.58|2926.27|705
1741794600000|2025-03-12 15:50:00|2928.18|2927.68|2928.9|2928.6|2929.08|2928.71|2927.83|2927.33|693
1741794900000|2025-03-12 15:55:00|2928.92|2928.62|2928.58|2928.28|2929.79|2929.29|2927.66|2927.32|852
1741795200000|2025-03-12 16:00:00|2929.07|2928.57|2928.67|2928.17|2929.99|2929.69|2928.23|2927.87|794
1741795500000|2025-03-12 16:05:00|2928.66|2928.16|2935.65|2935.35|2936.97|2936.67|2928.11|2927.74|935
1741795800000|2025-03-12 16:10:00|2935.75|2935.25|2934.13|2933.63|2936.75|2936.25|2933.15|2932.85|1246
1741796100000|2025-03-12 16:15:00|2934.15|2933.65|2933.96|2933.46|2934.6|2934.27|2932.6|2932.3|949
1741796400000|2025-03-12 16:20:00|2933.98|2933.48|2936.77|2936.47|2936.86|2936.56|2933.98|2933.48|924
1741796700000|2025-03-12 16:25:00|2936.87|2936.37|2937.91|2937.61|2938.24|2937.94|2935.91|2935.55|946
1741797000000|2025-03-12 16:30:00|2937.92|2937.62|2937.35|2936.85|2939.54|2939.14|2935.12|2934.62|1017
1741797300000|2025-03-12 16:35:00|2937.4|2936.9|2936.2|2935.7|2938.11|2937.69|2935.4|2934.9|804
1741797600000|2025-03-12 16:40:00|2936.15|2935.65|2935.62|2935.12|2936.57|2936.07|2934.8|2934.36|703
1741797900000|2025-03-12 16:45:00|2935.6|2935.1|2934.99|2934.49|2936.02|2935.55|2934.46|2933.96|719
1741798200000|2025-03-12 16:50:00|2935|2934.5|2935.5|2935|2935.54|2935.14|2934.12|2933.73|630
1741798500000|2025-03-12 16:55:00|2935.43|2934.93|2936.53|2936.03|2936.95|2936.55|2935.43|2934.93|534
1741798800000|2025-03-12 17:00:00|2936.49|2935.99|2937.29|2936.79|2938.03|2937.63|2936.34|2935.98|696
1741799100000|2025-03-12 17:05:00|2937.25|2936.75|2937.54|2937.04|2939.45|2939.07|2937.17|2936.67|838
1741799400000|2025-03-12 17:10:00|2937.46|2936.96|2938.28|2937.78|2939.14|2938.74|2937.29|2936.79|712
1741799700000|2025-03-12 17:15:00|2938.27|2937.77|2937.42|2936.92|2939.58|2939.28|2937.13|2936.74|654
1741800000000|2025-03-12 17:20:00|2937.41|2936.91|2938.64|2938.14|2939.34|2938.94|2937.23|2936.83|817
1741800300000|2025-03-12 17:25:00|2938.69|2938.19|2938.08|2937.78|2939.98|2939.68|2937.89|2937.39|763
1741800600000|2025-03-12 17:30:00|2937.72|2937.42|2939.86|2939.36|2939.98|2939.63|2937.67|2937.31|588
1741800900000|2025-03-12 17:35:00|2939.9|2939.4|2939.7|2939.2|2940.04|2939.74|2938.91|2938.61|518
1741801200000|2025-03-12 17:40:00|2939.6|2939.1|2939.84|2939.54|2940.25|2939.76|2938.82|2938.38|565
1741801500000|2025-03-12 17:45:00|2939.76|2939.46|2939.78|2939.28|2940.96|2940.48|2939.43|2939|563
1741801800000|2025-03-12 17:50:00|2939.74|2939.24|2937.8|2937.5|2940.2|2939.72|2937.68|2937.28|591
1741802100000|2025-03-12 17:55:00|2937.85|2937.55|2936.44|2936.14|2938.19|2937.73|2936.2|2935.8|809
1741802400000|2025-03-12 18:00:00|2936.45|2936.15|2937.43|2936.93|2937.74|2937.41|2935.97|2935.47|603
1741802700000|2025-03-12 18:05:00|2937.45|2936.95|2936.93|2936.43|2937.47|2937.05|2935.41|2935.05|543
1741803000000|2025-03-12 18:10:00|2936.96|2936.46|2935.53|2935.23|2937.07|2936.77|2935.37|2935.07|707
1741803300000|2025-03-12 18:15:00|2935.55|2935.25|2934.78|2934.28|2935.65|2935.33|2934.07|2933.75|651
1741803600000|2025-03-12 18:20:00|2934.82|2934.32|2935.78|2935.48|2935.84|2935.51|2934.01|2933.64|632
1741803900000|2025-03-12 18:25:00|2935.71|2935.41|2935.82|2935.52|2936.16|2935.76|2935.44|2934.94|518
1741804200000|2025-03-12 18:30:00|2935.83|2935.53|2936.55|2936.05|2937.16|2936.78|2935.83|2935.43|515
1741804500000|2025-03-12 18:35:00|2936.58|2936.08|2935.31|2934.81|2937.54|2937.24|2935.17|2934.67|528
1741804800000|2025-03-12 18:40:00|2935.38|2934.88|2935.26|2934.76|2935.91|2935.41|2934.63|2934.27|474
1741805100000|2025-03-12 18:45:00|2935.23|2934.73|2935.02|2934.52|2935.61|2935.11|2934.51|2934.16|480
1741805400000|2025-03-12 18:50:00|2935.05|2934.55|2935.85|2935.35|2935.85|2935.5|2934.72|2934.29|383
1741805700000|2025-03-12 18:55:00|2935.86|2935.36|2935.53|2935.23|2936.04|2935.7|2935.17|2934.78|468
1741806000000|2025-03-12 19:00:00|2935.52|2935.22|2935.26|2934.76|2936.04|2935.67|2934.95|2934.45|566
1741806300000|2025-03-12 19:05:00|2935.13|2934.83|2935.21|2934.91|2935.7|2935.4|2934.45|2934.13|401
1741806600000|2025-03-12 19:10:00|2935.17|2934.87|2934.89|2934.59|2935.93|2935.59|2934.56|2934.24|426
1741806900000|2025-03-12 19:15:00|2934.9|2934.6|2935.19|2934.89|2935.64|2935.28|2933.77|2933.27|691
1741807200000|2025-03-12 19:20:00|2935.16|2934.86|2934.04|2933.54|2935.73|2935.43|2933.87|2933.49|634
1741807500000|2025-03-12 19:25:00|2934.03|2933.53|2934.92|2934.62|2935.47|2935.06|2932.71|2932.32|634
1741807800000|2025-03-12 19:30:00|2934.87|2934.57|2934.16|2933.66|2935.2|2934.77|2933.58|2933.28|430
1741808100000|2025-03-12 19:35:00|2934.19|2933.69|2933.33|2932.83|2934.39|2933.92|2933.03|2932.61|525
1741808400000|2025-03-12 19:40:00|2933.34|2932.84|2933.41|2933.11|2934.14|2933.73|2933.34|2932.84|452
1741808700000|2025-03-12 19:45:00|2933.46|2933.16|2933.57|2933.07|2934.09|2933.76|2932.98|2932.64|461
1741809000000|2025-03-12 19:50:00|2933.52|2933.02|2933.18|2932.68|2933.92|2933.59|2932.51|2932.13|816
1741809300000|2025-03-12 19:55:00|2933.16|2932.66|2931.55|2931.25|2933.16|2932.81|2931.17|2930.86|883
1741809600000|2025-03-12 20:00:00|2931.47|2931.17|2932.25|2931.75|2932.47|2932.01|2931.38|2931.07|276
1741809900000|2025-03-12 20:05:00|2932.32|2931.82|2933.29|2932.99|2933.63|2933.29|2932.32|2931.82|180
1741810200000|2025-03-12 20:10:00|2933.31|2932.81|2932.4|2931.9|2933.63|2933.22|2932.31|2931.89|96
1741810500000|2025-03-12 20:15:00|2932.39|2931.89|2932.53|2932.23|2932.73|2932.23|2932.11|2931.69|143
1741810800000|2025-03-12 20:20:00|2932.45|2932.15|2932.43|2931.93|2932.55|2932.23|2931.15|2930.65|248
1741811100000|2025-03-12 20:25:00|2932.38|2932.08|2932.33|2931.83|2932.91|2932.41|2931.32|2931.02|138
1741811400000|2025-03-12 20:30:00|2932.36|2931.86|2933.04|2932.54|2933.51|2933.01|2932.36|2931.86|108
1741811700000|2025-03-12 20:35:00|2932.89|2932.59|2934.07|2933.57|2934.43|2934.01|2932.8|2932.3|173
1741812000000|2025-03-12 20:40:00|2934.05|2933.55|2933.77|2933.27|2934.46|2934.04|2933.69|2933.27|161
1741812300000|2025-03-12 20:45:00|2933.76|2933.26|2933.27|2932.77|2934.32|2933.82|2933.15|2932.7|145
1741812600000|2025-03-12 20:50:00|2933.29|2932.79|2933.57|2933.27|2933.57|2933.27|2932.32|2931.92|231
1741812900000|2025-03-12 20:55:00|2933.7|2933.4|2934.15|2933.65|2934.25|2933.75|2933.39|2932.89|176
1741816800000|2025-03-12 22:00:00|2934.2|2933.7|2935.4|2934.9|2935.65|2935.15|2933.6|2933.1|125
1741817100000|2025-03-12 22:05:00|2935.45|2934.95|2935.55|2935.05|2935.8|2935.3|2935.03|2934.53|110
1741817400000|2025-03-12 22:10:00|2935.65|2935.15|2935.5|2935|2936.1|2935.6|2935.03|2934.53|87
1741817700000|2025-03-12 22:15:00|2935.4|2934.9|2935.5|2935|2935.91|2935.41|2935.35|2934.85|60
1741818000000|2025-03-12 22:20:00|2935.4|2934.9|2934.95|2934.45|2935.87|2935.37|2934.55|2934.05|84
1741818300000|2025-03-12 22:25:00|2935.08|2934.58|2934.68|2934.18|2935.75|2935.25|2934.65|2934.15|97
1741818600000|2025-03-12 22:30:00|2934.88|2934.38|2934.4|2933.9|2935.37|2934.87|2934.34|2933.84|104
1741818900000|2025-03-12 22:35:00|2934.45|2933.95|2934.55|2934.05|2934.7|2934.2|2934.3|2933.8|67
1741819200000|2025-03-12 22:40:00|2934.6|2934.1|2935|2934.5|2935.05|2934.55|2934.28|2933.78|106
1741819500000|2025-03-12 22:45:00|2935.05|2934.55|2937.95|2937.45|2938.15|2937.65|2935.05|2934.4|120
1741819800000|2025-03-12 22:50:00|2937.75|2937.25|2938.71|2938.21|2939|2938.5|2937.1|2935.8|198
1741820100000|2025-03-12 22:55:00|2938.83|2938.33|2938.65|2938.15|2939.34|2938.92|2938.05|2937.65|85
1741820400000|2025-03-12 23:00:00|2938.55|2938.05|2938.95|2938.45|2939.9|2939.4|2938.55|2938.05|98
1741820700000|2025-03-12 23:05:00|2939|2938.5|2937.6|2937.1|2939.67|2939.17|2937.55|2937.05|124
1741821000000|2025-03-12 23:10:00|2937.62|2937.12|2936.98|2936.48|2937.95|2937.45|2936.97|2936.47|142
1741821300000|2025-03-12 23:15:00|2936.96|2936.46|2935.82|2935.32|2937.1|2936.6|2935.08|2934.58|211
1741821600000|2025-03-12 23:20:00|2935.78|2935.28|2935.15|2934.65|2935.99|2935.5|2935.05|2934.55|108
1741821900000|2025-03-12 23:25:00|2935.1|2934.6|2935.45|2934.95|2935.98|2935.48|2935|2934.5|112
1741822200000|2025-03-12 23:30:00|2935.55|2935.05|2936.55|2936.05|2936.75|2936.25|2935.25|2934.75|151
1741822500000|2025-03-12 23:35:00|2936.6|2936.1|2939|2938.5|2939|2938.5|2936.44|2935.94|157
1741822800000|2025-03-12 23:40:00|2938.9|2938.4|2938.42|2937.92|2939.2|2938.7|2938.37|2937.87|248
1741823100000|2025-03-12 23:45:00|2938.41|2937.91|2938.05|2937.55|2938.42|2937.92|2937.63|2937.13|145
1741823400000|2025-03-12 23:50:00|2938.3|2937.8|2938.35|2937.85|2938.65|2938.25|2937.95|2937.45|79
1741823700000|2025-03-12 23:55:00|2938.05|2937.55|2938.5|2938|2938.5|2938|2937.85|2937.35|44
1741824000000|2025-03-13 00:00:00|2938.56|2938.06|2938.53|2938.03|2939.2|2938.8|2938.35|2937.93|109
1741824300000|2025-03-13 00:05:00|2938.6|2938.1|2938.35|2937.85|2938.65|2938.15|2938.18|2937.68|77
1741824600000|2025-03-13 00:10:00|2938.27|2937.77|2938.69|2938.19|2938.9|2938.4|2938.07|2937.57|60
1741824900000|2025-03-13 00:15:00|2938.7|2938.2|2938.85|2938.35|2938.85|2938.35|2937.95|2937.45|102
1741825200000|2025-03-13 00:20:00|2938.8|2938.3|2938.71|2938.21|2939.7|2939.2|2938.71|2938.21|120
1741825500000|2025-03-13 00:25:00|2938.66|2938.16|2939|2938.5|2939.3|2938.8|2938.61|2938.11|92
1741825800000|2025-03-13 00:30:00|2939.05|2938.55|2938.84|2938.34|2939.12|2938.62|2938.29|2937.89|190
1741826100000|2025-03-13 00:35:00|2938.85|2938.35|2938.98|2938.48|2939.57|2939.07|2938.71|2938.21|120
1741826400000|2025-03-13 00:40:00|2938.97|2938.47|2938.15|2937.65|2939.02|2938.52|2938.11|2937.61|64
1741826700000|2025-03-13 00:45:00|2938.2|2937.7|2938.85|2938.35|2938.85|2938.35|2938.11|2937.61|95
1741827000000|2025-03-13 00:50:00|2938.9|2938.4|2938.39|2937.89|2938.95|2938.6|2937.92|2937.44|165
1741827300000|2025-03-13 00:55:00|2938.4|2937.9|2939.02|2938.52|2939.23|2938.83|2938.38|2937.88|277
1741827600000|2025-03-13 01:00:00|2939.07|2938.57|2941.56|2941.06|2941.85|2941.45|2938.75|2938.45|732
1741827900000|2025-03-13 01:05:00|2941.58|2941.08|2940.09|2939.59|2941.58|2941.08|2939.87|2939.37|425
1741828200000|2025-03-13 01:10:00|2940.08|2939.58|2941|2940.5|2941.68|2941.18|2939.84|2939.4|423
1741828500000|2025-03-13 01:15:00|2941.15|2940.65|2940.63|2940.13|2941.27|2940.82|2940.08|2939.61|234
1741828800000|2025-03-13 01:20:00|2940.6|2940.1|2939.03|2938.73|2940.83|2940.38|2939|2938.5|322
1741829100000|2025-03-13 01:25:00|2939.05|2938.75|2938.95|2938.45|2939.43|2939.07|2937.85|2937.35|389
1741829400000|2025-03-13 01:30:00|2939.05|2938.55|2937.9|2937.4|2939.71|2939.3|2937.9|2937.4|337
1741829700000|2025-03-13 01:35:00|2937.85|2937.35|2937.79|2937.49|2938.24|2937.74|2937.1|2936.6|296
1741830000000|2025-03-13 01:40:00|2937.8|2937.5|2937.85|2937.35|2938.1|2937.6|2937.19|2936.69|325
1741830300000|2025-03-13 01:45:00|2937.9|2937.4|2937.3|2936.8|2937.97|2937.47|2937.01|2936.51|254
1741830600000|2025-03-13 01:50:00|2937.25|2936.75|2938.91|2938.41|2939.86|2939.36|2936.83|2936.33|579
1741830900000|2025-03-13 01:55:00|2938.9|2938.4|2938.19|2937.69|2939.42|2938.92|2938.04|2937.54|375
1741831200000|2025-03-13 02:00:00|2938.22|2937.72|2939.4|2938.9|2939.45|2938.95|2937.79|2937.29|252
1741831500000|2025-03-13 02:05:00|2939.44|2938.94|2940.2|2939.7|2940.55|2940.05|2939.3|2938.9|266
1741831800000|2025-03-13 02:10:00|2940.25|2939.75|2941.53|2941.03|2941.54|2941.04|2940.15|2939.65|296
1741832100000|2025-03-13 02:15:00|2941.52|2941.02|2940.7|2940.2|2941.88|2941.38|2939.95|2939.45|682
1741832400000|2025-03-13 02:20:00|2940.65|2940.15|2940.09|2939.59|2941.09|2940.71|2939.27|2938.77|278
1741832700000|2025-03-13 02:25:00|2940.08|2939.58|2940.3|2939.8|2940.67|2940.2|2939.7|2939.36|321
1741833000000|2025-03-13 02:30:00|2939.75|2939.45|2939.78|2939.28|2940.68|2940.18|2939.6|2939.2|342
1741833300000|2025-03-13 02:35:00|2939.7|2939.2|2941.75|2941.25|2942|2941.5|2939.7|2939.2|436
1741833600000|2025-03-13 02:40:00|2941.85|2941.35|2942.1|2941.6|2942.69|2942.25|2941.18|2940.76|397
1741833900000|2025-03-13 02:45:00|2942.12|2941.62|2943.65|2943.15|2943.94|2943.44|2941.62|2941.12|338
1741834200000|2025-03-13 02:50:00|2943.5|2943|2944.59|2944.09|2944.95|2944.5|2942.9|2942.4|324
1741834500000|2025-03-13 02:55:00|2944.61|2944.11|2944.8|2944.3|2946.39|2945.89|2944.48|2943.98|396
1741834800000|2025-03-13 03:00:00|2944.75|2944.25|2944.55|2944.05|2944.9|2944.4|2943.5|2943|198
1741835100000|2025-03-13 03:05:00|2944.5|2944|2944.95|2944.45|2945.41|2944.91|2943.99|2943.49|315
1741835400000|2025-03-13 03:10:00|2944.87|2944.37|2944.7|2944.2|2945.65|2945.15|2944.6|2944.1|197
1741835700000|2025-03-13 03:15:00|2944.8|2944.5|2944.85|2944.35|2945.46|2944.96|2944.44|2943.94|168
1741836000000|2025-03-13 03:20:00|2944.87|2944.37|2945.99|2945.69|2946.3|2945.8|2944.85|2944.35|152
1741836300000|2025-03-13 03:25:00|2946.04|2945.74|2944.61|2944.11|2946.04|2945.74|2944.24|2943.74|320
1741836600000|2025-03-13 03:30:00|2944.7|2944.2|2944.25|2943.75|2944.7|2944.2|2943.75|2943.25|198
1741836900000|2025-03-13 03:35:00|2944.35|2943.85|2945.37|2944.87|2945.79|2945.29|2943.89|2943.39|342
1741837200000|2025-03-13 03:40:00|2945.38|2944.88|2945.28|2944.78|2945.52|2945.14|2944.85|2944.35|272
1741837500000|2025-03-13 03:45:00|2945.3|2944.8|2946|2945.5|2946.07|2945.77|2944.68|2944.19|316
1741837800000|2025-03-13 03:50:00|2945.8|2945.3|2946.4|2945.9|2947.46|2946.96|2945.8|2945.3|339
1741838100000|2025-03-13 03:55:00|2946.3|2945.8|2946|2945.5|2946.73|2946.23|2945.92|2945.42|159
1741838400000|2025-03-13 04:00:00|2945.95|2945.45|2945.07|2944.57|2945.95|2945.45|2944.38|2943.88|321
1741838700000|2025-03-13 04:05:00|2945.08|2944.58|2945.05|2944.55|2945.23|2944.73|2944.23|2943.83|167
1741839000000|2025-03-13 04:10:00|2945.35|2944.85|2945.65|2945.15|2946.6|2946.1|2945.05|2944.55|113
1741839300000|2025-03-13 04:15:00|2945.7|2945.2|2944.7|2944.2|2945.75|2945.25|2944.7|2944.2|89
1741839600000|2025-03-13 04:20:00|2945.1|2944.8|2944.97|2944.47|2945.48|2944.98|2944.41|2944.01|171
1741839900000|2025-03-13 04:25:00|2944.96|2944.46|2944.81|2944.31|2945.12|2944.75|2944.62|2944.12|184
1741840200000|2025-03-13 04:30:00|2944.79|2944.29|2944.18|2943.68|2944.79|2944.29|2943.74|2943.39|250
1741840500000|2025-03-13 04:35:00|2944.17|2943.67|2944.07|2943.57|2945.25|2944.91|2943.96|2943.57|382
1741840800000|2025-03-13 04:40:00|2944.12|2943.62|2944.7|2944.4|2944.86|2944.48|2943.74|2943.36|166
1741841100000|2025-03-13 04:45:00|2944.8|2944.3|2945.15|2944.65|2945.31|2944.81|2944.7|2944.2|163
1741841400000|2025-03-13 04:50:00|2945.26|2944.76|2945.1|2944.6|2945.43|2944.93|2944.85|2944.36|254
1741841700000|2025-03-13 04:55:00|2945.11|2944.61|2945|2944.5|2945.55|2945.05|2944.62|2944.24|255
1741842000000|2025-03-13 05:00:00|2944.96|2944.46|2944.95|2944.45|2945.5|2945|2944.88|2944.38|408
1741842300000|2025-03-13 05:05:00|2944.92|2944.42|2945|2944.5|2945.3|2944.8|2944.69|2944.19|319
1741842600000|2025-03-13 05:10:00|2945.02|2944.52|2943.85|2943.35|2945.3|2944.8|2943.75|2943.35|267
1741842900000|2025-03-13 05:15:00|2943.95|2943.45|2943.37|2942.87|2944.15|2943.65|2943.07|2942.68|311
1741843200000|2025-03-13 05:20:00|2943.36|2942.86|2943.65|2943.15|2943.95|2943.45|2943.06|2942.56|247
1741843500000|2025-03-13 05:25:00|2943.22|2942.92|2940.78|2940.28|2943.45|2942.95|2939.93|2939.6|463
1741843800000|2025-03-13 05:30:00|2940.99|2940.49|2939.56|2939.06|2941.29|2940.79|2938.65|2938.15|728
1741844100000|2025-03-13 05:35:00|2939.55|2939.05|2941.65|2941.15|2942.15|2941.65|2939.25|2938.75|524
1741844400000|2025-03-13 05:40:00|2941.59|2941.09|2940.05|2939.55|2941.95|2941.45|2940.05|2939.55|230
1741844700000|2025-03-13 05:45:00|2940|2939.5|2939.84|2939.34|2940.5|2940.06|2939.06|2938.63|328
1741845000000|2025-03-13 05:50:00|2939.87|2939.37|2940.15|2939.65|2940.44|2939.94|2938.42|2937.97|273
1741845300000|2025-03-13 05:55:00|2940.17|2939.67|2940.49|2939.99|2940.85|2940.35|2939.9|2939.4|259
1741845600000|2025-03-13 06:00:00|2940.36|2939.86|2939.05|2938.55|2940.71|2940.21|2938.48|2937.98|363
1741845900000|2025-03-13 06:05:00|2939|2938.5|2935.9|2935.4|2939.25|2938.75|2935.83|2935.33|356
1741846200000|2025-03-13 06:10:00|2935.85|2935.55|2938.58|2938.08|2938.58|2938.1|2935.75|2935.3|412
1741846500000|2025-03-13 06:15:00|2938.47|2937.97|2939.25|2938.75|2939.35|2938.85|2938.35|2937.87|226
1741846800000|2025-03-13 06:20:00|2939.35|2938.85|2938.75|2938.25|2939.95|2939.45|2938.75|2938.25|295
1741847100000|2025-03-13 06:25:00|2938.65|2938.15|2938.75|2938.25|2938.95|2938.45|2937.59|2937.09|314
1741847400000|2025-03-13 06:30:00|2938.71|2938.21|2938.5|2938|2939.15|2938.65|2937.58|2937.08|238
1741847700000|2025-03-13 06:35:00|2938.55|2938.05|2938.75|2938.25|2938.91|2938.42|2938.05|2937.58|272
1741848000000|2025-03-13 06:40:00|2938.61|2938.11|2939|2938.5|2939.45|2938.95|2937.32|2936.82|454
1741848300000|2025-03-13 06:45:00|2938.9|2938.4|2938.46|2937.96|2939.67|2939.17|2938.22|2937.72|347
1741848600000|2025-03-13 06:50:00|2938.41|2938.11|2939.38|2938.88|2939.59|2939.14|2938.09|2937.65|267
1741848900000|2025-03-13 06:55:00|2939.27|2938.77|2937.11|2936.81|2939.31|2938.81|2936.59|2936.26|497
1741849200000|2025-03-13 07:00:00|2937.05|2936.61|2936.73|2936.23|2938.36|2937.86|2936.26|2935.96|526
1741849500000|2025-03-13 07:05:00|2936.72|2936.22|2936.82|2936.52|2936.99|2936.6|2936.15|2935.69|603
1741849800000|2025-03-13 07:10:00|2936.92|2936.42|2936.52|2936.02|2936.93|2936.43|2935.06|2934.76|347
1741850100000|2025-03-13 07:15:00|2936.55|2936.05|2935.51|2935.01|2937.25|2936.75|2935.31|2934.84|445
1741850400000|2025-03-13 07:20:00|2935.56|2935.06|2935.64|2935.14|2935.95|2935.45|2934.97|2934.67|397
1741850700000|2025-03-13 07:25:00|2935.65|2935.15|2935.63|2935.33|2936.09|2935.59|2934.64|2934.14|324
1741851000000|2025-03-13 07:30:00|2935.59|2935.29|2935.04|2934.54|2935.59|2935.29|2934.59|2934.1|260
1741851300000|2025-03-13 07:35:00|2935.05|2934.55|2934.67|2934.17|2935.29|2934.79|2934.45|2933.95|382
1741851600000|2025-03-13 07:40:00|2934.68|2934.18|2934.16|2933.66|2935.24|2934.74|2933.82|2933.46|346
1741851900000|2025-03-13 07:45:00|2934.14|2933.64|2934.14|2933.64|2934.77|2934.47|2933.18|2932.68|390
1741852200000|2025-03-13 07:50:00|2934.13|2933.84|2933.75|2933.25|2935.03|2934.59|2933.3|2932.8|322
1741852500000|2025-03-13 07:55:00|2933.8|2933.3|2935.73|2935.23|2936.45|2935.95|2933.6|2933.1|657
1741852800000|2025-03-13 08:00:00|2935.8|2935.3|2936.05|2935.55|2937.01|2936.51|2935.1|2934.7|654
1741853100000|2025-03-13 08:05:00|2936|2935.5|2937.65|2937.15|2938.25|2937.85|2935.65|2935.15|423
1741853400000|2025-03-13 08:10:00|2937.68|2937.18|2941.8|2941.3|2942.06|2941.56|2936.92|2936.62|564
1741853700000|2025-03-13 08:15:00|2941.73|2941.23|2942.35|2941.85|2943.73|2943.23|2941.2|2940.7|539
1741854000000|2025-03-13 08:20:00|2942.3|2941.8|2941.63|2941.13|2942.72|2942.22|2941.43|2940.93|371
1741854300000|2025-03-13 08:25:00|2941.64|2941.14|2942.21|2941.71|2942.95|2942.56|2941.4|2940.9|368
1741854600000|2025-03-13 08:30:00|2942.2|2941.7|2944.02|2943.52|2944.34|2943.94|2941.95|2941.45|525
1741854900000|2025-03-13 08:35:00|2944.09|2943.59|2943.55|2943.25|2945.22|2944.72|2943.36|2942.95|672
1741855200000|2025-03-13 08:40:00|2943.54|2943.24|2943.67|2943.17|2944.24|2943.74|2943.14|2942.64|356
1741855500000|2025-03-13 08:45:00|2943.66|2943.16|2942.85|2942.35|2943.95|2943.45|2942.7|2942.2|412
1741855800000|2025-03-13 08:50:00|2942.9|2942.4|2942.8|2942.3|2944.4|2943.9|2942.53|2942.07|486
1741856100000|2025-03-13 08:55:00|2942.71|2942.21|2941.86|2941.36|2942.71|2942.21|2941.45|2940.95|559
1741856400000|2025-03-13 09:00:00|2941.74|2941.24|2942.7|2942.2|2942.97|2942.47|2941.3|2940.86|711
1741856700000|2025-03-13 09:05:00|2942.77|2942.27|2942.91|2942.41|2943.63|2943.33|2942.11|2941.68|505
1741857000000|2025-03-13 09:10:00|2942.94|2942.44|2942.65|2942.15|2944.15|2943.77|2942.25|2941.79|484
1741857300000|2025-03-13 09:15:00|2942.64|2942.14|2945.49|2944.99|2945.54|2945.11|2942.25|2941.81|511
1741857600000|2025-03-13 09:20:00|2945.44|2944.94|2947.09|2946.59|2947.95|2947.65|2945.19|2944.69|536
1741857900000|2025-03-13 09:25:00|2947.06|2946.56|2946.31|2945.81|2947.14|2946.67|2945.88|2945.38|440
1741858200000|2025-03-13 09:30:00|2946.28|2945.78|2947.77|2947.27|2948.21|2947.91|2946.2|2945.7|431
1741858500000|2025-03-13 09:35:00|2947.79|2947.29|2948|2947.5|2948.4|2947.97|2947.55|2947.05|297
1741858800000|2025-03-13 09:40:00|2947.98|2947.48|2948.2|2947.7|2948.39|2948.02|2947.8|2947.3|386
1741859100000|2025-03-13 09:45:00|2948.25|2947.75|2947.86|2947.36|2949.13|2948.74|2947.44|2946.94|438
1741859400000|2025-03-13 09:50:00|2947.83|2947.33|2947.85|2947.35|2949.04|2948.54|2947.7|2947.2|334
1741859700000|2025-03-13 09:55:00|2947.8|2947.3|2948.16|2947.66|2948.55|2948.13|2947.07|2946.71|341
1741860000000|2025-03-13 10:00:00|2948.18|2947.68|2948.61|2948.31|2948.95|2948.55|2947.85|2947.35|287
1741860300000|2025-03-13 10:05:00|2948.62|2948.32|2946.76|2946.26|2948.73|2948.41|2946.28|2945.78|549
1741860600000|2025-03-13 10:10:00|2946.75|2946.25|2945|2944.7|2947.16|2946.85|2944.98|2944.6|499
1741860900000|2025-03-13 10:15:00|2945.03|2944.73|2944.37|2944.07|2945.09|2944.73|2943.02|2942.66|273
1741861200000|2025-03-13 10:20:00|2944.32|2944.02|2943.79|2943.29|2944.78|2944.48|2942.94|2942.44|391
1741861500000|2025-03-13 10:25:00|2943.82|2943.32|2944.22|2943.72|2944.56|2944.12|2943.42|2942.92|437
1741861800000|2025-03-13 10:30:00|2944.25|2943.75|2944.82|2944.32|2945.39|2944.97|2943.51|2943.13|516
1741862100000|2025-03-13 10:35:00|2944.84|2944.34|2943.99|2943.49|2944.88|2944.38|2942.55|2942.14|368
1741862400000|2025-03-13 10:40:00|2944.05|2943.55|2943.03|2942.53|2944.6|2944.1|2942.28|2941.78|490
1741862700000|2025-03-13 10:45:00|2942.94|2942.64|2944.64|2944.14|2944.68|2944.18|2942.94|2942.64|522
1741863000000|2025-03-13 10:50:00|2944.67|2944.17|2944.22|2943.72|2945.1|2944.6|2943.72|2943.34|569
1741863300000|2025-03-13 10:55:00|2944.24|2943.74|2944.38|2943.88|2944.67|2944.25|2943.57|2943.07|476
1741863600000|2025-03-13 11:00:00|2944.37|2943.87|2946.12|2945.82|2946.4|2946|2944.37|2943.87|492
1741863900000|2025-03-13 11:05:00|2946.14|2945.64|2947|2946.5|2947.1|2946.7|2945.23|2944.73|396
1741864200000|2025-03-13 11:10:00|2947.1|2946.6|2946.11|2945.61|2947.63|2947.15|2945.8|2945.4|538
1741864500000|2025-03-13 11:15:00|2946.14|2945.64|2946.25|2945.75|2947.01|2946.51|2945.61|2945.11|580
1741864800000|2025-03-13 11:20:00|2946.2|2945.7|2946.17|2945.67|2946.21|2945.81|2944.64|2944.14|592
1741865100000|2025-03-13 11:25:00|2946.2|2945.7|2945.74|2945.24|2946.99|2946.6|2945.58|2945.12|480
1741865400000|2025-03-13 11:30:00|2945.73|2945.23|2946.45|2945.95|2947.43|2947.13|2945.51|2945.01|539
1741865700000|2025-03-13 11:35:00|2946.39|2945.89|2946.67|2946.17|2947.24|2946.74|2945.71|2945.35|324
1741866000000|2025-03-13 11:40:00|2946.77|2946.27|2948.03|2947.53|2948.91|2948.41|2946.47|2946.03|436
1741866300000|2025-03-13 11:45:00|2948|2947.5|2947.3|2946.8|2948.2|2947.7|2946.4|2945.9|409
1741866600000|2025-03-13 11:50:00|2947.25|2946.75|2947.3|2946.8|2947.61|2947.11|2946.84|2946.34|366
1741866900000|2025-03-13 11:55:00|2947.34|2946.84|2946.64|2946.14|2947.44|2946.94|2945.7|2945.4|538
1741867200000|2025-03-13 12:00:00|2946.6|2946.1|2948.77|2948.27|2949.25|2948.93|2946.35|2945.95|741
1741867500000|2025-03-13 12:05:00|2948.82|2948.32|2947.65|2947.15|2949.5|2949.12|2947.65|2947.15|542
1741867800000|2025-03-13 12:10:00|2947.64|2947.14|2946.28|2945.78|2948.77|2948.46|2946.23|2945.73|478
1741868100000|2025-03-13 12:15:00|2946.25|2945.75|2948.17|2947.67|2948.41|2947.95|2946.13|2945.63|593
1741868400000|2025-03-13 12:20:00|2948.18|2947.68|2944.82|2944.52|2948.78|2948.48|2944.5|2944|595
1741868700000|2025-03-13 12:25:00|2944.79|2944.49|2943.37|2943.07|2945.05|2944.63|2942.38|2942.05|660
1741869000000|2025-03-13 12:30:00|2945.78|2940.78|2943.55|2943.05|2950.23|2947.98|2943.24|2940.73|848
1741869300000|2025-03-13 12:35:00|2943.62|2943.12|2946.07|2945.57|2946.07|2945.75|2941.79|2941.36|1096
1741869600000|2025-03-13 12:40:00|2946.11|2945.61|2946.44|2945.94|2948.04|2947.56|2945.87|2945.37|965
1741869900000|2025-03-13 12:45:00|2946.39|2945.89|2945.67|2945.17|2947.52|2947.14|2945.25|2944.75|811
1741870200000|2025-03-13 12:50:00|2945.47|2944.97|2944.38|2944.08|2948.09|2947.65|2944.05|2943.75|723
1741870500000|2025-03-13 12:55:00|2944.33|2944.03|2942.8|2942.3|2944.56|2944.26|2941.28|2940.95|1052
1741870800000|2025-03-13 13:00:00|2942.69|2942.19|2942.75|2942.25|2943.25|2942.85|2939.32|2938.82|1108
1741871100000|2025-03-13 13:05:00|2942.9|2942.4|2944.76|2944.46|2945.6|2945.2|2942.8|2942.3|898
1741871400000|2025-03-13 13:10:00|2944.78|2944.48|2942.91|2942.41|2945.88|2945.58|2942.88|2942.38|808
1741871700000|2025-03-13 13:15:00|2942.95|2942.45|2944.87|2944.37|2944.87|2944.55|2942.24|2941.92|668
1741872000000|2025-03-13 13:20:00|2944.92|2944.42|2944.52|2944.02|2945.54|2945.14|2943.81|2943.31|678
1741872300000|2025-03-13 13:25:00|2944.47|2943.97|2945.41|2944.91|2945.67|2945.17|2942.82|2942.32|745
1741872600000|2025-03-13 13:30:00|2945.46|2944.96|2947.48|2947.18|2947.64|2947.32|2945.1|2944.65|1023
1741872900000|2025-03-13 13:35:00|2947.52|2947.22|2950.26|2949.96|2950.83|2950.53|2947.37|2946.9|1246
1741873200000|2025-03-13 13:40:00|2950.25|2949.95|2952.2|2951.9|2952.6|2952.19|2949.24|2948.75|1325
1741873500000|2025-03-13 13:45:00|2952.41|2951.91|2948.75|2948.25|2952.66|2952.36|2948.51|2948.08|1143
1741873800000|2025-03-13 13:50:00|2948.76|2948.26|2950.24|2949.74|2950.85|2950.44|2947.93|2947.43|940
1741874100000|2025-03-13 13:55:00|2950.35|2949.85|2950.62|2950.12|2951.07|2950.69|2949.72|2949.31|859
1741874400000|2025-03-13 14:00:00|2950.67|2950.17|2952.71|2952.21|2952.98|2952.68|2950.07|2949.57|1095
1741874700000|2025-03-13 14:05:00|2952.7|2952.2|2953.56|2953.06|2953.76|2953.46|2952.18|2951.68|864
1741875000000|2025-03-13 14:10:00|2953.49|2953.19|2953.31|2952.81|2954.02|2953.52|2951.3|2950.8|938
1741875300000|2025-03-13 14:15:00|2953.36|2952.86|2954.02|2953.72|2954.12|2953.75|2951.99|2951.69|804
1741875600000|2025-03-13 14:20:00|2954.05|2953.75|2954.13|2953.63|2954.46|2954.04|2953.07|2952.74|755
1741875900000|2025-03-13 14:25:00|2954.14|2953.64|2953.79|2953.49|2954.43|2954.01|2953.21|2952.91|835
1741876200000|2025-03-13 14:30:00|2953.74|2953.44|2954.89|2954.39|2955.55|2955.15|2952.76|2952.46|945
1741876500000|2025-03-13 14:35:00|2954.87|2954.37|2958.3|2957.8|2958.76|2958.26|2954.87|2954.37|747
1741876800000|2025-03-13 14:40:00|2958.25|2957.75|2965.33|2964.83|2966.6|2966.1|2957.3|2956.8|1223
1741877100000|2025-03-13 14:45:00|2965.08|2964.78|2969.65|2969.35|2970.51|2970.21|2963.3|2963|1234
1741877400000|2025-03-13 14:50:00|2969.63|2969.33|2967.48|2966.98|2971.78|2971.28|2966.5|2966|1307
1741877700000|2025-03-13 14:55:00|2967.49|2966.99|2970.27|2969.77|2970.86|2970.36|2966.85|2966.35|1138
1741878000000|2025-03-13 15:00:00|2970.3|2969.8|2971|2970.5|2973.36|2972.86|2967.5|2967|1397
1741878300000|2025-03-13 15:05:00|2970.8|2970.3|2968.45|2967.95|2971.74|2971.24|2966.69|2966.19|841
1741878600000|2025-03-13 15:10:00|2968.5|2968|2972.91|2972.41|2974.2|2973.7|2968.45|2967.95|974
1741878900000|2025-03-13 15:15:00|2972.97|2972.47|2972.34|2972.04|2974.6|2974.1|2971.52|2971.02|844
1741879200000|2025-03-13 15:20:00|2972.36|2972.06|2974.24|2973.74|2974.76|2974.26|2971.76|2971.26|1058
1741879500000|2025-03-13 15:25:00|2974.21|2973.71|2972.06|2971.56|2974.98|2974.64|2971.1|2970.8|1143
1741879800000|2025-03-13 15:30:00|2972.08|2971.58|2974.57|2974.07|2975.31|2975.01|2971.5|2971.05|808
1741880100000|2025-03-13 15:35:00|2974.6|2974.1|2977.05|2976.55|2978.25|2977.75|2972.64|2972.15|884
1741880400000|2025-03-13 15:40:00|2977|2976.5|2974.55|2974.05|2977.68|2977.3|2974.23|2973.73|1094
1741880700000|2025-03-13 15:45:00|2974.45|2973.95|2972.85|2972.55|2974.91|2974.41|2969.15|2968.85|999
1741881000000|2025-03-13 15:50:00|2972.9|2972.6|2976.85|2976.35|2977.76|2977.26|2972.64|2972.29|778
1741881300000|2025-03-13 15:55:00|2976.96|2976.46|2978.15|2977.65|2978.68|2978.32|2976.1|2975.6|964
1741881600000|2025-03-13 16:00:00|2978.3|2977.8|2977.62|2977.12|2979.33|2979.03|2977.32|2976.82|1125
1741881900000|2025-03-13 16:05:00|2977.61|2977.11|2979.8|2979.3|2980.13|2979.7|2976.69|2976.32|686
1741882200000|2025-03-13 16:10:00|2979.75|2979.25|2979|2978.5|2980.49|2980|2977.98|2977.63|819
1741882500000|2025-03-13 16:15:00|2978.95|2978.45|2979|2978.5|2979.62|2979.12|2977.27|2976.78|1087
1741882800000|2025-03-13 16:20:00|2978.98|2978.48|2978.57|2978.07|2979.9|2979.6|2977.51|2977.01|714
1741883100000|2025-03-13 16:25:00|2978.53|2978.23|2979.58|2979.08|2980.2|2979.9|2977.62|2977.22|769
1741883400000|2025-03-13 16:30:00|2979.59|2979.09|2982.15|2981.65|2982.94|2982.49|2978.61|2978.31|722
1741883700000|2025-03-13 16:35:00|2982.12|2981.62|2982.95|2982.45|2983.45|2982.95|2980.84|2980.54|723
1741884000000|2025-03-13 16:40:00|2982.92|2982.42|2985.2|2984.7|2985.73|2985.23|2982.31|2981.95|749
1741884300000|2025-03-13 16:45:00|2985.27|2984.77|2982.35|2981.85|2985.61|2985.11|2980.35|2979.85|859
1741884600000|2025-03-13 16:50:00|2982.25|2981.75|2981.2|2980.7|2983.05|2982.55|2980.7|2980.2|653
1741884900000|2025-03-13 16:55:00|2981.22|2980.72|2980.5|2980|2981.41|2980.91|2977.8|2977.4|682
1741885200000|2025-03-13 17:00:00|2980.48|2979.98|2979.26|2978.76|2981.03|2980.61|2978.48|2978|574
1741885500000|2025-03-13 17:05:00|2979.38|2978.88|2977.89|2977.39|2980.06|2979.56|2977.75|2977.25|513
1741885800000|2025-03-13 17:10:00|2977.88|2977.38|2977.25|2976.75|2979.25|2978.84|2977.05|2976.62|607
1741886100000|2025-03-13 17:15:00|2977.35|2976.85|2978.45|2977.95|2980.01|2979.51|2976.61|2976.11|451
1741886400000|2025-03-13 17:20:00|2978.38|2977.88|2979.88|2979.38|2980.45|2980.05|2977.45|2976.95|575
1741886700000|2025-03-13 17:25:00|2979.89|2979.39|2980.32|2979.82|2980.8|2980.3|2978.87|2978.47|639
1741887000000|2025-03-13 17:30:00|2980.31|2979.81|2980.83|2980.33|2982.57|2982.18|2980.31|2979.81|633
1741887300000|2025-03-13 17:35:00|2980.75|2980.25|2980.42|2979.92|2982.12|2981.62|2979.89|2979.59|503
1741887600000|2025-03-13 17:40:00|2980.44|2979.94|2981.56|2981.06|2982.15|2981.75|2980.44|2979.94|348
1741887900000|2025-03-13 17:45:00|2981.58|2981.08|2981.78|2981.28|2982.6|2982.1|2981.26|2980.76|280
1741888200000|2025-03-13 17:50:00|2981.88|2981.38|2980.18|2979.68|2982.02|2981.72|2979.81|2979.31|433
1741888500000|2025-03-13 17:55:00|2980.12|2979.62|2979.94|2979.44|2981.22|2980.72|2979.94|2979.44|460
1741888800000|2025-03-13 18:00:00|2979.93|2979.43|2982.67|2982.17|2982.86|2982.36|2979.51|2979.01|422
1741889100000|2025-03-13 18:05:00|2982.65|2982.15|2983.95|2983.65|2984.03|2983.73|2982.02|2981.52|391
1741889400000|2025-03-13 18:10:00|2984|2983.7|2983.8|2983.3|2984.8|2984.4|2982.61|2982.15|352
1741889700000|2025-03-13 18:15:00|2983.83|2983.33|2981.1|2980.6|2983.91|2983.56|2980.84|2980.34|401
1741890000000|2025-03-13 18:20:00|2981.05|2980.55|2980.24|2979.74|2981.49|2980.99|2979.85|2979.35|273
1741890300000|2025-03-13 18:25:00|2980.3|2979.8|2981.86|2981.36|2982.2|2981.7|2979.74|2979.24|333
1741890600000|2025-03-13 18:30:00|2981.91|2981.41|2982.75|2982.25|2983.04|2982.64|2981.55|2981.05|224
1741890900000|2025-03-13 18:35:00|2982.7|2982.4|2981.48|2980.98|2983.61|2983.31|2980.87|2980.54|292
1741891200000|2025-03-13 18:40:00|2981.47|2980.97|2981.89|2981.39|2982|2981.5|2981|2980.5|195
1741891500000|2025-03-13 18:45:00|2981.83|2981.33|2982.47|2981.97|2983.83|2982.73|2981.55|2980.73|225
1741891800000|2025-03-13 18:50:00|2982.42|2981.92|2982.4|2981.9|2983.09|2982.59|2981.11|2980.71|202
1741892100000|2025-03-13 18:55:00|2982.35|2981.85|2983.79|2983.29|2984.07|2983.57|2982.3|2981.8|225
1741892400000|2025-03-13 19:00:00|2983.7|2983.2|2984.5|2984|2984.51|2984.17|2983.45|2982.95|310
1741892700000|2025-03-13 19:05:00|2984.48|2983.98|2983.2|2982.7|2984.71|2984.21|2982.7|2982.2|199
1741893000000|2025-03-13 19:10:00|2983.1|2982.6|2983.72|2983.22|2984.4|2983.9|2982.9|2982.4|170
1741893300000|2025-03-13 19:15:00|2983.85|2983.35|2983.6|2983.1|2984.77|2984.27|2983.55|2983.05|231
1741893600000|2025-03-13 19:20:00|2983.53|2983.03|2983.38|2982.88|2983.78|2983.28|2982.69|2982.19|198
1741893900000|2025-03-13 19:25:00|2983.39|2982.89|2983.53|2983.03|2983.95|2983.45|2982.8|2982.3|252
1741894200000|2025-03-13 19:30:00|2983.58|2983.08|2983.77|2983.27|2983.91|2983.61|2983|2982.7|186
1741894500000|2025-03-13 19:35:00|2983.82|2983.32|2984.88|2984.58|2984.88|2984.58|2983.18|2982.83|362
1741894800000|2025-03-13 19:40:00|2984.87|2984.57|2981.9|2981.4|2985.9|2985.44|2980.99|2980.49|467
1741895100000|2025-03-13 19:45:00|2981.85|2981.35|2983.28|2982.78|2984.19|2983.69|2981.84|2981.34|385
1741895400000|2025-03-13 19:50:00|2983.23|2982.73|2984.9|2984.4|2985.41|2984.91|2982.89|2982.39|397
1741895700000|2025-03-13 19:55:00|2984.82|2984.32|2983.13|2982.83|2985.19|2984.84|2982.95|2981.57|554
1741896000000|2025-03-13 20:00:00|2983.09|2982.79|2983.26|2982.96|2984.27|2983.86|2982.35|2981.95|254
1741896300000|2025-03-13 20:05:00|2983.23|2982.93|2983.41|2982.91|2983.78|2983.32|2983.14|2982.8|140
1741896600000|2025-03-13 20:10:00|2983.34|2982.84|2982.57|2982.07|2983.4|2982.9|2982.24|2981.74|147
1741896900000|2025-03-13 20:15:00|2982.6|2982.1|2982.14|2981.64|2982.6|2982.1|2981.49|2980.99|162
1741897200000|2025-03-13 20:20:00|2982.19|2981.69|2982.11|2981.61|2982.51|2982.11|2981.91|2981.41|117
1741897500000|2025-03-13 20:25:00|2982.06|2981.56|2984.68|2984.18|2984.89|2984.4|2982.06|2981.56|199
1741897800000|2025-03-13 20:30:00|2984.69|2984.19|2986|2985.5|2986.02|2985.52|2984.45|2983.95|148
1741898100000|2025-03-13 20:35:00|2985.95|2985.45|2986.15|2985.65|2986.75|2986.25|2985.64|2985.14|91
1741898400000|2025-03-13 20:40:00|2986.2|2985.7|2986.97|2986.47|2987.09|2986.59|2986.02|2985.52|104
1741898700000|2025-03-13 20:45:00|2986.92|2986.42|2988.45|2987.95|2988.65|2988.15|2986.73|2986.23|131
1741899000000|2025-03-13 20:50:00|2988.5|2988|2988.52|2988.02|2988.93|2988.43|2987.65|2987.15|150
1741899300000|2025-03-13 20:55:00|2988.48|2987.98|2989|2988.5|2989.67|2989.25|2988.23|2987.73|216
1741903200000|2025-03-13 22:00:00|2989.1|2988.6|2984.8|2984.3|2989.65|2989.15|2983.5|2983|222
1741903500000|2025-03-13 22:05:00|2984.55|2984.05|2983.54|2983.24|2985.69|2984.73|2983.49|2983.09|109
1741903800000|2025-03-13 22:10:00|2983.64|2983.14|2983.7|2983.2|2985.03|2983.45|2983.41|2982.91|47
1741904100000|2025-03-13 22:15:00|2983.65|2983.15|2984.67|2984.17|2985.3|2984.8|2983.65|2983.15|92
1741904400000|2025-03-13 22:20:00|2984.72|2984.22|2986.25|2985.75|2986.6|2986.1|2984.05|2983.55|51
1741904700000|2025-03-13 22:25:00|2986.2|2985.7|2986.55|2986.05|2986.8|2986.3|2986|2985.5|50
1741905000000|2025-03-13 22:30:00|2986.45|2985.95|2988.39|2987.89|2988.95|2988.45|2986.45|2985.95|119
1741905300000|2025-03-13 22:35:00|2988.49|2987.99|2989.9|2989.4|2990.07|2989.57|2987.09|2986.59|229
1741905600000|2025-03-13 22:40:00|2989.62|2989.12|2986.53|2986.03|2989.62|2989.12|2986.2|2985.7|117
1741905900000|2025-03-13 22:45:00|2986.7|2986.2|2987.5|2987|2988.45|2987.95|2986.5|2986|88
1741906200000|2025-03-13 22:50:00|2987.55|2987.05|2987.5|2987|2987.9|2987.4|2986.85|2986.35|68
1741906500000|2025-03-13 22:55:00|2987.45|2986.95|2987.55|2987.05|2987.75|2987.45|2986.9|2986.4|79
1741906800000|2025-03-13 23:00:00|2987.52|2987.02|2986.62|2986.12|2987.6|2987.1|2986.62|2986.12|74
1741907100000|2025-03-13 23:05:00|2986.67|2986.17|2987.5|2987|2987.5|2987|2986.11|2985.61|120
1741907400000|2025-03-13 23:10:00|2987.49|2986.99|2986.58|2986.08|2987.49|2986.99|2986.5|2986|101
1741907700000|2025-03-13 23:15:00|2986.47|2985.97|2987.01|2986.51|2987.03|2986.7|2986.29|2985.79|91
1741908000000|2025-03-13 23:20:00|2986.95|2986.45|2987.37|2986.87|2988.13|2987.63|2986.77|2986.27|98
1741908300000|2025-03-13 23:25:00|2987.43|2986.93|2989.22|2988.92|2989.46|2989.16|2987.09|2986.59|119
1741908600000|2025-03-13 23:30:00|2989.13|2988.63|2988.15|2987.65|2989.64|2989.14|2987.95|2987.45|129
1741908900000|2025-03-13 23:35:00|2988.1|2987.6|2988.9|2988.4|2988.9|2988.4|2987.9|2987.4|82
1741909200000|2025-03-13 23:40:00|2988.95|2988.45|2988.74|2988.24|2989.1|2988.6|2987.99|2987.49|138
1741909500000|2025-03-13 23:45:00|2988.76|2988.26|2988.47|2987.97|2989.35|2988.93|2987.04|2986.54|127
1741909800000|2025-03-13 23:50:00|2988.3|2987.8|2986.2|2985.7|2988.3|2987.8|2986|2985.5|128
1741910100000|2025-03-13 23:55:00|2986|2985.5|2986.8|2986.3|2986.95|2986.45|2985.6|2985.1|114
1741910400000|2025-03-14 00:00:00|2986.65|2986.15|2986.65|2986.15|2987.4|2986.9|2986|2985.5|144
1741910700000|2025-03-14 00:05:00|2986.64|2986.14|2986.3|2985.8|2986.99|2986.49|2986|2985.5|129
1741911000000|2025-03-14 00:10:00|2986.25|2985.75|2987.09|2986.59|2987.14|2986.64|2986.08|2985.58|71
1741911300000|2025-03-14 00:15:00|2987.42|2986.92|2987.52|2987.02|2987.65|2987.15|2986.58|2986.08|158
1741911600000|2025-03-14 00:20:00|2987.58|2987.08|2986.45|2985.95|2987.63|2987.13|2986.31|2985.81|161
1741911900000|2025-03-14 00:25:00|2986.55|2986.05|2985.3|2984.8|2986.7|2986.2|2984.95|2984.45|183
1741912200000|2025-03-14 00:30:00|2985.5|2985|2986.1|2985.6|2986.95|2986.45|2985.5|2985|154
1741912500000|2025-03-14 00:35:00|2986.14|2985.64|2985.64|2985.34|2986.25|2985.79|2985.07|2984.72|114
1741912800000|2025-03-14 00:40:00|2985.63|2985.13|2985.7|2985.2|2986.6|2986.1|2985.19|2984.69|119
1741913100000|2025-03-14 00:45:00|2985.75|2985.25|2987.04|2986.54|2987.2|2986.7|2985.4|2984.9|243
1741913400000|2025-03-14 00:50:00|2987.13|2986.63|2987.85|2987.35|2987.9|2987.4|2986.5|2986|207
1741913700000|2025-03-14 00:55:00|2987.9|2987.4|2986.94|2986.44|2989.05|2988.55|2986.26|2985.79|388
1741914000000|2025-03-14 01:00:00|2986.99|2986.49|2986.71|2986.21|2989|2988.5|2986.1|2985.6|580
1741914300000|2025-03-14 01:05:00|2986.69|2986.19|2987.39|2987.09|2990.05|2989.55|2986.25|2985.95|635
1741914600000|2025-03-14 01:10:00|2987.5|2987|2990.17|2989.67|2990.22|2989.92|2987.25|2986.91|348
1741914900000|2025-03-14 01:15:00|2990.12|2989.82|2988.35|2987.85|2990.17|2989.87|2986.6|2986.3|362
1741915200000|2025-03-14 01:20:00|2988.3|2987.8|2987.74|2987.24|2988.95|2988.45|2986.4|2985.9|374
1741915500000|2025-03-14 01:25:00|2987.66|2987.16|2984.45|2984.15|2988.1|2987.6|2984.15|2983.65|507
1741915800000|2025-03-14 01:30:00|2984.4|2984.1|2983.45|2982.95|2984.75|2984.25|2982.05|2981.55|585
1741916100000|2025-03-14 01:35:00|2983.6|2983.1|2986.45|2985.95|2987.8|2987.3|2982.8|2982.3|522
1741916400000|2025-03-14 01:40:00|2986.46|2985.96|2987.89|2987.39|2988.44|2987.94|2986.46|2985.96|562
1741916700000|2025-03-14 01:45:00|2987.92|2987.42|2987.08|2986.58|2988.8|2988.5|2986.45|2985.95|418
1741917000000|2025-03-14 01:50:00|2987.11|2986.61|2988.2|2987.7|2988.33|2987.83|2986.77|2986.27|333
1741917300000|2025-03-14 01:55:00|2988.4|2987.9|2988.15|2987.65|2988.45|2987.95|2987.55|2987.05|176
1741917600000|2025-03-14 02:00:00|2988.05|2987.55|2987.67|2987.17|2988.35|2987.85|2986.4|2985.9|223
1741917900000|2025-03-14 02:05:00|2987.66|2987.16|2988.23|2987.73|2988.79|2988.29|2987.07|2986.57|279
1741918200000|2025-03-14 02:10:00|2988.24|2987.74|2988.25|2987.75|2988.54|2988.05|2986.82|2986.47|322
1741918500000|2025-03-14 02:15:00|2988.05|2987.55|2987.06|2986.76|2988.15|2987.65|2986.52|2986.05|182
1741918800000|2025-03-14 02:20:00|2987.05|2986.75|2987.46|2986.96|2988.03|2987.53|2986.6|2986.1|181
1741919100000|2025-03-14 02:25:00|2987.48|2986.98|2987.3|2986.8|2988.15|2987.65|2986.74|2986.44|173
1741919400000|2025-03-14 02:30:00|2987.54|2987.04|2986.08|2985.78|2988|2987.5|2986.08|2985.73|268
1741919700000|2025-03-14 02:35:00|2986.23|2985.73|2985.91|2985.61|2986.76|2986.37|2985.71|2985.41|235
1741920000000|2025-03-14 02:40:00|2985.86|2985.56|2986.98|2986.68|2988|2987.5|2985.38|2985.08|232
1741920300000|2025-03-14 02:45:00|2986.93|2986.63|2987.12|2986.62|2987.58|2987.13|2986.49|2986.19|175
1741920600000|2025-03-14 02:50:00|2987.14|2986.64|2986.27|2985.77|2987.19|2986.69|2985.72|2985.37|320
1741920900000|2025-03-14 02:55:00|2986.36|2985.86|2984.42|2983.92|2986.88|2986.38|2984.22|2983.87|266
1741921200000|2025-03-14 03:00:00|2984.47|2983.97|2984.86|2984.36|2985.3|2984.8|2984.22|2983.92|317
1741921500000|2025-03-14 03:05:00|2984.94|2984.44|2986.05|2985.55|2986.09|2985.59|2984.8|2984.3|281
1741921800000|2025-03-14 03:10:00|2986.02|2985.52|2986.02|2985.52|2987.13|2986.63|2985.62|2985.19|350
1741922100000|2025-03-14 03:15:00|2986.03|2985.53|2987.5|2987|2987.6|2987.1|2985.34|2985.04|222
1741922400000|2025-03-14 03:20:00|2987.45|2986.95|2987.96|2987.46|2988.61|2988.15|2987.36|2986.86|154
1741922700000|2025-03-14 03:25:00|2988.01|2987.51|2987.71|2987.21|2988.15|2987.66|2987.28|2986.98|156
1741923000000|2025-03-14 03:30:00|2987.74|2987.24|2987.5|2987|2987.93|2987.43|2987.02|2986.52|176
1741923300000|2025-03-14 03:35:00|2987.47|2986.97|2988.4|2987.9|2988.5|2988|2987.42|2986.92|121
1741923600000|2025-03-14 03:40:00|2988.3|2987.8|2988.25|2987.75|2988.45|2987.95|2987.73|2987.43|93
1741923900000|2025-03-14 03:45:00|2988.08|2987.58|2989.9|2989.4|2989.95|2989.45|2988.08|2987.58|112
1741924200000|2025-03-14 03:50:00|2990|2989.5|2991.13|2990.63|2991.21|2990.71|2989.85|2989.4|195
1741924500000|2025-03-14 03:55:00|2991.31|2990.81|2992.85|2992.35|2993.03|2992.54|2991.11|2990.61|201
1741924800000|2025-03-14 04:00:00|2992.92|2992.42|2993.03|2992.53|2994.12|2993.79|2992.6|2992.3|333
1741925100000|2025-03-14 04:05:00|2993.11|2992.61|2992.41|2991.91|2993.72|2993.22|2992.25|2991.85|222
1741925400000|2025-03-14 04:10:00|2992.48|2991.98|2992.97|2992.47|2993.3|2992.8|2992.26|2991.76|215
1741925700000|2025-03-14 04:15:00|2992.95|2992.45|2993.5|2993|2993.67|2993.25|2992.86|2992.36|168
1741926000000|2025-03-14 04:20:00|2993.6|2993.1|2993.66|2993.16|2994.1|2993.6|2993.43|2992.93|161
1741926300000|2025-03-14 04:25:00|2993.67|2993.17|2991.9|2991.4|2993.67|2993.17|2991.8|2991.35|153
1741926600000|2025-03-14 04:30:00|2991.85|2991.35|2990.08|2989.58|2991.85|2991.35|2989.78|2989.48|166
1741926900000|2025-03-14 04:35:00|2990.11|2989.61|2988.49|2987.99|2990.82|2990.5|2988.49|2987.99|278
1741927200000|2025-03-14 04:40:00|2988.48|2987.98|2989.15|2988.65|2989.7|2989.2|2988.48|2987.98|102
1741927500000|2025-03-14 04:45:00|2988.81|2988.31|2988.54|2988.04|2989.06|2988.56|2988.2|2987.7|71
1741927800000|2025-03-14 04:50:00|2988.5|2988|2986.8|2986.3|2988.57|2988.07|2986.64|2986.14|172
1741928100000|2025-03-14 04:55:00|2986.69|2986.19|2985.7|2985.2|2986.91|2986.41|2984.86|2984.36|228
1741928400000|2025-03-14 05:00:00|2985.9|2985.4|2985.65|2985.15|2986.2|2985.7|2984.92|2984.52|206
1741928700000|2025-03-14 05:05:00|2985.63|2985.13|2985.26|2984.76|2985.73|2985.23|2984.94|2984.44|124
1741929000000|2025-03-14 05:10:00|2985.3|2984.8|2985.15|2984.65|2985.7|2985.2|2984.86|2984.36|118
1741929300000|2025-03-14 05:15:00|2985.17|2984.67|2985.1|2984.6|2985.56|2985.1|2984.81|2984.31|132
1741929600000|2025-03-14 05:20:00|2985.25|2984.75|2985.15|2984.65|2985.65|2985.15|2984.55|2984.05|143
1741929900000|2025-03-14 05:25:00|2985.2|2984.7|2983.9|2983.4|2985.25|2984.75|2982.27|2981.77|278
1741930200000|2025-03-14 05:30:00|2983.87|2983.37|2983.31|2982.81|2984.72|2984.22|2982.61|2982.26|417
1741930500000|2025-03-14 05:35:00|2983.35|2982.85|2985.1|2984.6|2986.39|2985.89|2983.19|2982.85|394
1741930800000|2025-03-14 05:40:00|2985.07|2984.57|2985.02|2984.52|2986.45|2985.95|2984.82|2984.32|207
1741931100000|2025-03-14 05:45:00|2985.07|2984.57|2984.02|2983.72|2985.7|2985.2|2983.54|2983.04|260
1741931400000|2025-03-14 05:50:00|2983.95|2983.65|2985.09|2984.59|2985.99|2985.49|2982.44|2982.14|395
1741931700000|2025-03-14 05:55:00|2984.94|2984.44|2986.7|2986.2|2986.9|2986.4|2984.76|2984.26|278
1741932000000|2025-03-14 06:00:00|2986.6|2986.1|2985.81|2985.51|2986.6|2986.1|2985.73|2985.23|261
1741932300000|2025-03-14 06:05:00|2985.95|2985.65|2984.61|2984.11|2986.12|2985.66|2984.33|2983.83|203
1741932600000|2025-03-14 06:10:00|2984.6|2984.1|2984.25|2983.75|2984.83|2984.33|2983.87|2983.41|362
1741932900000|2025-03-14 06:15:00|2984.23|2983.73|2982.6|2982.1|2984.75|2984.25|2982.5|2982|357
1741933200000|2025-03-14 06:20:00|2982.52|2982.02|2983.35|2982.85|2984.05|2983.55|2981.65|2981.15|275
1741933500000|2025-03-14 06:25:00|2983.2|2982.7|2982.48|2981.98|2983.5|2983|2982.14|2981.64|177
1741933800000|2025-03-14 06:30:00|2982.49|2981.99|2982.36|2981.86|2982.81|2982.48|2981.51|2981.15|202
1741934100000|2025-03-14 06:35:00|2982.31|2981.81|2984.1|2983.6|2984.33|2984.03|2981.65|2981.15|339
1741934400000|2025-03-14 06:40:00|2984.15|2983.65|2985|2984.5|2985|2984.5|2983.65|2983.15|253
1741934700000|2025-03-14 06:45:00|2985.06|2984.56|2987.55|2987.05|2987.89|2987.39|2984.96|2984.52|491
1741935000000|2025-03-14 06:50:00|2987.58|2987.08|2986.35|2985.85|2987.59|2987.09|2986.13|2985.63|224
1741935300000|2025-03-14 06:55:00|2986.33|2985.83|2985.99|2985.49|2986.45|2985.95|2985.69|2985.19|183
1741935600000|2025-03-14 07:00:00|2986|2985.5|2985.65|2985.15|2986.42|2985.92|2984.65|2984.15|403
1741935900000|2025-03-14 07:05:00|2985.76|2985.26|2983.03|2982.53|2985.76|2985.26|2983.03|2982.53|190
1741936200000|2025-03-14 07:10:00|2982.96|2982.46|2983.96|2983.46|2984.55|2984.05|2982.3|2981.8|537
1741936500000|2025-03-14 07:15:00|2983.94|2983.44|2983.38|2982.88|2984.36|2983.86|2982.87|2982.5|663
1741936800000|2025-03-14 07:20:00|2983.35|2982.85|2981.5|2981|2984.13|2983.63|2981.45|2980.95|841
1741937100000|2025-03-14 07:25:00|2981.55|2981.05|2984.01|2983.71|2984.06|2983.76|2981.15|2980.65|534
1741937400000|2025-03-14 07:30:00|2983.96|2983.66|2984.54|2984.04|2985.2|2984.7|2983.67|2983.17|301
1741937700000|2025-03-14 07:35:00|2984.56|2984.06|2985.43|2984.93|2985.9|2985.46|2984.15|2983.65|497
1741938000000|2025-03-14 07:40:00|2985.42|2984.92|2984.7|2984.2|2985.48|2984.98|2984.15|2983.7|209
1741938300000|2025-03-14 07:45:00|2984.55|2984.05|2984.36|2983.86|2985.25|2984.75|2983.9|2983.4|138
1741938600000|2025-03-14 07:50:00|2984.46|2983.96|2985.52|2985.02|2985.8|2985.3|2984.1|2983.6|528
1741938900000|2025-03-14 07:55:00|2985.53|2985.03|2987.21|2986.91|2987.45|2987.07|2985.35|2984.92|437
1741939200000|2025-03-14 08:00:00|2987|2986.7|2986.73|2986.23|2987.03|2986.73|2985.49|2985.01|679
1741939500000|2025-03-14 08:05:00|2986.79|2986.29|2989.52|2989.02|2989.85|2989.35|2986.68|2986.18|532
1741939800000|2025-03-14 08:10:00|2989.49|2988.99|2990.03|2989.53|2990.23|2989.73|2988.77|2988.34|365
1741940100000|2025-03-14 08:15:00|2990.08|2989.58|2989.92|2989.42|2990.32|2989.82|2989.17|2988.67|279
1741940400000|2025-03-14 08:20:00|2989.65|2989.15|2991.95|2991.45|2992.06|2991.56|2989.5|2989|757
1741940700000|2025-03-14 08:25:00|2991.99|2991.49|2992.64|2992.34|2993.16|2992.81|2991.78|2991.37|788
1741941000000|2025-03-14 08:30:00|2992.74|2992.24|2990.26|2989.76|2993.11|2992.8|2989.65|2989.27|727
1741941300000|2025-03-14 08:35:00|2990.18|2989.68|2990.56|2990.06|2991.08|2990.65|2989.97|2989.52|531
1741941600000|2025-03-14 08:40:00|2990.36|2989.86|2990.84|2990.34|2991.48|2991.06|2990.31|2989.81|443
1741941900000|2025-03-14 08:45:00|2990.81|2990.31|2990.96|2990.46|2991.41|2991.1|2990.59|2990.09|264
1741942200000|2025-03-14 08:50:00|2990.91|2990.41|2991.32|2990.82|2991.4|2990.9|2990.65|2990.27|466
1741942500000|2025-03-14 08:55:00|2991.29|2990.79|2993.21|2992.71|2993.6|2993.15|2991.15|2990.68|564
1741942800000|2025-03-14 09:00:00|2993.22|2992.72|2993.78|2993.48|2993.88|2993.58|2992.93|2992.52|556
1741943100000|2025-03-14 09:05:00|2993.75|2993.45|2994.25|2993.95|2994.68|2994.28|2993.5|2993.05|488
1741943400000|2025-03-14 09:10:00|2994.28|2993.98|2995.58|2995.08|2996.06|2995.74|2994.07|2993.62|644
1741943700000|2025-03-14 09:15:00|2995.54|2995.04|2996.67|2996.17|2996.8|2996.32|2995.35|2994.95|432
1741944000000|2025-03-14 09:20:00|2996.71|2996.41|2996.48|2995.98|2997.1|2996.6|2995.6|2995.25|354
1741944300000|2025-03-14 09:25:00|2996.55|2996.05|2995.27|2994.77|2996.68|2996.18|2994.93|2994.63|255
1741944600000|2025-03-14 09:30:00|2995.35|2994.85|2996.71|2996.21|2997.46|2997.06|2994.97|2994.67|253
1741944900000|2025-03-14 09:35:00|2996.7|2996.2|2998.41|2997.91|2998.54|2998.1|2996.54|2996.04|627
1741945200000|2025-03-14 09:40:00|2998.45|2997.95|2999.1|2998.6|2999.55|2999.15|2997.87|2997.37|582
1741945500000|2025-03-14 09:45:00|2999.11|2998.61|2999.57|2999.07|2999.8|2999.31|2999.05|2998.55|429
1741945800000|2025-03-14 09:50:00|2999.52|2999.02|2999.38|2998.88|2999.73|2999.4|2998.97|2998.47|299
1741946100000|2025-03-14 09:55:00|2999.36|2998.86|2999.03|2998.73|2999.76|2999.27|2998.7|2998.2|346
1741946400000|2025-03-14 10:00:00|2999.07|2998.77|2999.25|2998.75|2999.35|2998.85|2997.56|2997.26|395
1741946700000|2025-03-14 10:05:00|2999.27|2998.77|2999.23|2998.93|2999.78|2999.36|2998.4|2997.9|417
1741947000000|2025-03-14 10:10:00|2999.33|2998.83|3001.2|3000.7|3001.4|3000.9|2999.12|2998.72|372
1741947300000|2025-03-14 10:15:00|3001.15|3000.65|3004.85|3004.35|3005.2|3004.7|3001.1|3000.6|400
1741947600000|2025-03-14 10:20:00|3004.9|3004.4|3002.8|3002.3|3005|3004.5|3001.75|3001.25|371
1741947900000|2025-03-14 10:25:00|3003|3002.5|3002.81|3002.31|3003.95|3003.45|3001.8|3001.4|282
1741948200000|2025-03-14 10:30:00|3002.8|3002.3|2999.9|2999.4|3003.25|3002.75|2999.25|2998.75|638
1741948500000|2025-03-14 10:35:00|2999.8|2999.3|2990.45|2989.95|2999.98|2999.48|2990.3|2989.8|729
1741948800000|2025-03-14 10:40:00|2990.5|2990|2990.55|2990.05|2994.38|2993.88|2988.04|2987.54|862
1741949100000|2025-03-14 10:45:00|2990.5|2990|2988.4|2987.9|2992.85|2992.35|2987|2986.5|598
1741949400000|2025-03-14 10:50:00|2988.55|2988.05|2993.26|2992.76|2994.95|2994.45|2988.15|2987.65|557
1741949700000|2025-03-14 10:55:00|2993.24|2992.74|2993.54|2993.04|2994.93|2994.43|2992.3|2992|728
1741950000000|2025-03-14 11:00:00|2993.56|2993.06|2998.23|2997.73|2998.28|2997.78|2993.55|2993.05|773
1741950300000|2025-03-14 11:05:00|2998.2|2997.7|2997.19|2996.69|2998.33|2997.83|2995.53|2995.03|811
1741950600000|2025-03-14 11:10:00|2997.17|2996.67|2998.06|2997.56|2998.73|2998.31|2996.95|2996.45|790
1741950900000|2025-03-14 11:15:00|2998.07|2997.57|2997.85|2997.55|2998.61|2998.11|2996.83|2996.33|708
1741951200000|2025-03-14 11:20:00|2997.94|2997.64|2997.73|2997.23|2998.6|2998.1|2996.43|2995.93|399
1741951500000|2025-03-14 11:25:00|2997.79|2997.29|2996.92|2996.42|2998.46|2997.96|2996.42|2995.92|542
1741951800000|2025-03-14 11:30:00|2996.87|2996.37|2996.7|2996.2|2997.85|2997.35|2994.76|2994.46|575
1741952100000|2025-03-14 11:35:00|2996.65|2996.15|2997.55|2997.05|2999.34|2999.04|2996.65|2996.15|553
1741952400000|2025-03-14 11:40:00|2997.51|2997.01|2996.85|2996.35|2997.96|2997.46|2996.6|2996.11|782
1741952700000|2025-03-14 11:45:00|2996.81|2996.31|2996.67|2996.17|2998.28|2997.78|2995.89|2995.49|528
1741953000000|2025-03-14 11:50:00|2996.95|2996.45|2997.25|2996.75|2998.72|2998.22|2996.85|2996.35|525
1741953300000|2025-03-14 11:55:00|2997.17|2996.67|2993.82|2993.32|2997.66|2997.36|2993.6|2993.1|609
1741953600000|2025-03-14 12:00:00|2993.99|2993.69|2996.76|2996.26|2997.15|2996.65|2993.58|2993.08|746
1741953900000|2025-03-14 12:05:00|2996.8|2996.3|2997.52|2997.02|2997.99|2997.49|2996.74|2996.24|698
1741954200000|2025-03-14 12:10:00|2997.57|2997.07|2998.35|2997.85|2999.4|2999.1|2997.19|2996.86|596
1741954500000|2025-03-14 12:15:00|2998.39|2997.89|2998.97|2998.47|2999.47|2999.17|2997.85|2997.35|533
1741954800000|2025-03-14 12:20:00|2999.01|2998.51|2998.29|2997.79|2999.29|2998.79|2996.7|2996.39|599
1741955100000|2025-03-14 12:25:00|2998.21|2997.71|2996.55|2996.05|2998.63|2998.13|2995.66|2995.22|966
1741955400000|2025-03-14 12:30:00|2996.54|2996.04|2998.43|2997.93|2999.02|2998.62|2995.97|2995.47|855
1741955700000|2025-03-14 12:35:00|2998.46|2997.96|2998.48|2997.98|2999.85|2999.51|2997.37|2996.87|734
1741956000000|2025-03-14 12:40:00|2998.45|2997.95|2999|2998.5|2999.89|2999.5|2997.75|2997.25|535
1741956300000|2025-03-14 12:45:00|2999.05|2998.55|2995.43|2994.93|2999.1|2998.6|2995.38|2994.88|533
1741956600000|2025-03-14 12:50:00|2995.4|2994.9|2995.48|2994.98|2996.05|2995.55|2993.95|2993.55|485
1741956900000|2025-03-14 12:55:00|2995.47|2994.97|2994.21|2993.71|2996.02|2995.52|2993.9|2993.59|549
1741957200000|2025-03-14 13:00:00|2994.1|2993.6|2993.92|2993.62|2995.27|2994.92|2992.45|2992.14|897
1741957500000|2025-03-14 13:05:00|2993.91|2993.61|2993.08|2992.58|2994.47|2993.97|2992.01|2991.7|725
1741957800000|2025-03-14 13:10:00|2993.11|2992.61|2993.39|2992.89|2994.65|2994.35|2992.32|2991.82|719
1741958100000|2025-03-14 13:15:00|2993.44|2992.94|2994.73|2994.23|2995.88|2995.58|2992.93|2992.43|601
1741958400000|2025-03-14 13:20:00|2994.45|2993.95|2996.37|2995.87|2996.52|2996.02|2994.03|2993.6|690
1741958700000|2025-03-14 13:25:00|2996.42|2995.92|2996|2995.5|2996.47|2995.97|2994.06|2993.56|798
1741959000000|2025-03-14 13:30:00|2995.88|2995.38|2989.62|2989.12|2996.14|2995.84|2988.6|2988.12|1067
1741959300000|2025-03-14 13:35:00|2989.73|2989.23|2989.82|2989.52|2990.44|2990.12|2983.34|2983.04|1233
1741959600000|2025-03-14 13:40:00|2989.85|2989.55|2988.55|2988.05|2991.85|2991.35|2986.96|2986.56|1067
1741959900000|2025-03-14 13:45:00|2988.45|2987.95|2991.81|2991.31|2992.01|2991.62|2988.35|2987.85|930
1741960200000|2025-03-14 13:50:00|2991.87|2991.37|2988.47|2987.97|2992.44|2991.94|2988.18|2987.68|890
1741960500000|2025-03-14 13:55:00|2988.6|2988.1|2987.55|2983.34|2988.6|2988.1|2984.17|2983.34|997
1741960800000|2025-03-14 14:00:00|2987.36|2983.68|2986.65|2986.15|2988.23|2987.93|2984.3|2983.12|1049
1741961100000|2025-03-14 14:05:00|2986.88|2986.38|2991.56|2991.06|2991.86|2991.36|2986.67|2986.37|1169
1741961400000|2025-03-14 14:10:00|2991.75|2991.25|2991.16|2990.66|2993.57|2993.18|2990.97|2990.47|1162
1741961700000|2025-03-14 14:15:00|2991.09|2990.59|2990.56|2990.06|2993.73|2993.23|2989.94|2989.44|909
1741962000000|2025-03-14 14:20:00|2990.66|2990.16|2989.33|2988.83|2992.12|2991.62|2988.78|2988.28|876
1741962300000|2025-03-14 14:25:00|2989.4|2988.9|2983.53|2983.03|2989.61|2989.11|2982.18|2981.88|995
1741962600000|2025-03-14 14:30:00|2983.47|2982.97|2984.72|2984.22|2985.8|2985.45|2982.74|2982.24|1009
1741962900000|2025-03-14 14:35:00|2984.22|2983.72|2986.25|2985.75|2986.81|2986.39|2982.96|2982.61|990
1741963200000|2025-03-14 14:40:00|2986.3|2985.8|2985.57|2985.07|2987.06|2986.7|2985.08|2984.68|985
1741963500000|2025-03-14 14:45:00|2985.59|2985.09|2984.6|2984.1|2986.93|2986.43|2983.41|2983.11|924
1741963800000|2025-03-14 14:50:00|2984.5|2984|2985.41|2984.91|2985.89|2985.39|2982.75|2982.25|889
1741964100000|2025-03-14 14:55:00|2985.44|2984.94|2985.74|2985.24|2986.89|2986.39|2985.24|2984.85|884
1741964400000|2025-03-14 15:00:00|2985.66|2985.16|2982.67|2982.17|2986.67|2986.37|2980|2979.7|1373
1741964700000|2025-03-14 15:05:00|2982.88|2982.38|2984.8|2984.3|2986.2|2985.7|2982.09|2981.7|865
1741965000000|2025-03-14 15:10:00|2984.82|2984.32|2981.7|2981.2|2985.1|2984.6|2980.58|2980.25|990
1741965300000|2025-03-14 15:15:00|2981.8|2981.3|2980.67|2980.17|2982.62|2982.22|2980.05|2979.68|923
1741965600000|2025-03-14 15:20:00|2980.69|2980.19|2982.12|2981.82|2982.17|2981.82|2978.75|2978.25|819
1741965900000|2025-03-14 15:25:00|2982.14|2981.64|2981.22|2980.92|2982.36|2982.06|2979.8|2979.3|823
1741966200000|2025-03-14 15:30:00|2981.21|2980.91|2981.8|2981.3|2983.02|2982.52|2980.08|2979.58|856
1741966500000|2025-03-14 15:35:00|2981.79|2981.29|2982.66|2982.16|2984.52|2984.22|2980.91|2980.46|923
1741966800000|2025-03-14 15:40:00|2982.74|2982.24|2983.52|2983.02|2983.64|2983.33|2980.85|2980.35|725
1741967100000|2025-03-14 15:45:00|2983.51|2983.01|2983.43|2982.93|2984.93|2984.43|2982.26|2981.9|578
1741967400000|2025-03-14 15:50:00|2983.35|2982.85|2984.35|2983.85|2984.98|2984.48|2982.55|2982.05|411
1741967700000|2025-03-14 15:55:00|2984.33|2983.83|2984.78|2984.48|2985.27|2984.77|2983.65|2983.15|594
1741968000000|2025-03-14 16:00:00|2984.71|2984.41|2984.69|2984.19|2985.37|2984.87|2983.19|2982.79|847
1741968300000|2025-03-14 16:05:00|2984.6|2984.1|2986.75|2986.25|2987|2986.6|2983.9|2983.4|711
1741968600000|2025-03-14 16:10:00|2986.71|2986.21|2988.68|2988.18|2988.91|2988.41|2986.08|2985.58|615
1741968900000|2025-03-14 16:15:00|2988.67|2988.17|2988.24|2987.74|2989.01|2988.51|2987|2986.52|738
1741969200000|2025-03-14 16:20:00|2988.25|2987.75|2988.42|2987.92|2989.71|2989.41|2987.89|2987.53|705
1741969500000|2025-03-14 16:25:00|2988.4|2988.1|2987.44|2986.94|2988.83|2988.46|2987.29|2986.87|749
1741969800000|2025-03-14 16:30:00|2987.43|2986.93|2987.07|2986.57|2988.27|2987.86|2986.52|2986.17|606
1741970100000|2025-03-14 16:35:00|2987.06|2986.56|2988.03|2987.73|2988.39|2988|2986.87|2986.47|648
1741970400000|2025-03-14 16:40:00|2988.11|2987.81|2988.06|2987.76|2989.65|2989.35|2987.79|2987.49|760
1741970700000|2025-03-14 16:45:00|2987.92|2987.62|2989.29|2988.99|2989.8|2989.4|2987.79|2987.44|690
1741971000000|2025-03-14 16:50:00|2989.5|2989|2989.68|2989.18|2990.34|2989.96|2989.09|2988.79|518
1741971300000|2025-03-14 16:55:00|2989.7|2989.2|2990|2989.7|2990.3|2989.94|2989.21|2988.91|646
1741971600000|2025-03-14 17:00:00|2990.01|2989.71|2989.46|2989.16|2990.24|2989.93|2987.9|2987.4|663
1741971900000|2025-03-14 17:05:00|2989.47|2989.17|2989.48|2989.18|2990.19|2989.76|2989.16|2988.66|514
1741972200000|2025-03-14 17:10:00|2989.46|2989.16|2989.92|2989.62|2989.97|2989.67|2988.88|2988.56|502
1741972500000|2025-03-14 17:15:00|2989.93|2989.63|2990.01|2989.71|2990.46|2990.16|2989.46|2989.12|680
1741972800000|2025-03-14 17:20:00|2990.03|2989.73|2989.32|2988.82|2990.7|2990.2|2988.85|2988.45|744
1741973100000|2025-03-14 17:25:00|2989.28|2988.78|2990.31|2990.01|2990.8|2990.36|2987.8|2987.3|651
1741973400000|2025-03-14 17:30:00|2990.36|2990.06|2989.67|2989.17|2990.75|2990.27|2989.06|2988.56|662
1741973700000|2025-03-14 17:35:00|2989.74|2989.24|2988.97|2988.47|2990.37|2990.02|2988.58|2988.17|509
1741974000000|2025-03-14 17:40:00|2988.95|2988.45|2989.01|2988.51|2989.11|2988.68|2988.03|2987.57|449
1741974300000|2025-03-14 17:45:00|2988.95|2988.45|2988.42|2987.92|2989.15|2988.65|2988.11|2987.65|375
1741974600000|2025-03-14 17:50:00|2988.47|2987.97|2989.3|2988.8|2989.57|2989.07|2988.09|2987.59|547
1741974900000|2025-03-14 17:55:00|2989.23|2988.73|2986.94|2986.44|2989.4|2989.01|2986.69|2986.28|443
1741975200000|2025-03-14 18:00:00|2986.97|2986.47|2987.25|2986.75|2987.34|2986.84|2986.22|2985.82|461
1741975500000|2025-03-14 18:05:00|2987.29|2986.79|2986.16|2985.66|2987.29|2986.79|2985.61|2985.24|572
1741975800000|2025-03-14 18:10:00|2986.12|2985.62|2985.81|2985.51|2986.84|2986.39|2985.76|2985.38|460
1741976100000|2025-03-14 18:15:00|2985.91|2985.41|2986.27|2985.77|2986.93|2986.47|2985.7|2985.33|579
1741976400000|2025-03-14 18:20:00|2986.14|2985.64|2985.97|2985.47|2986.84|2986.47|2985.35|2984.95|648
1741976700000|2025-03-14 18:25:00|2985.96|2985.46|2985.41|2984.91|2986.07|2985.67|2984.73|2984.31|498
1741977000000|2025-03-14 18:30:00|2985.33|2984.83|2985.35|2984.85|2985.83|2985.53|2984.08|2983.64|439
1741977300000|2025-03-14 18:35:00|2985.29|2984.79|2985.23|2984.73|2985.66|2985.18|2984.55|2984.13|227
1741977600000|2025-03-14 18:40:00|2985.26|2984.76|2984.83|2984.33|2985.35|2984.85|2984.04|2983.54|329
1741977900000|2025-03-14 18:45:00|2984.63|2984.24|2984.86|2984.36|2986.04|2985.54|2984.42|2983.97|393
1741978200000|2025-03-14 18:50:00|2984.85|2984.35|2984.23|2983.73|2984.86|2984.56|2984|2983.5|382
1741978500000|2025-03-14 18:55:00|2984.2|2983.7|2983.73|2983.43|2984.67|2984.33|2983.47|2983.16|611
1741978800000|2025-03-14 19:00:00|2983.68|2983.38|2985.41|2984.91|2985.6|2985.11|2983.26|2982.78|733
1741979100000|2025-03-14 19:05:00|2985.42|2984.92|2985.82|2985.32|2986.42|2985.92|2985.25|2984.75|310
1741979400000|2025-03-14 19:10:00|2985.71|2985.21|2985.19|2984.89|2985.91|2985.58|2984.93|2984.48|305
1741979700000|2025-03-14 19:15:00|2985.16|2984.86|2983.28|2982.78|2985.27|2984.96|2983.23|2982.73|380
1741980000000|2025-03-14 19:20:00|2983.29|2982.79|2983.5|2983|2984.27|2983.77|2983.01|2982.51|527
1741980300000|2025-03-14 19:25:00|2983.49|2983.19|2984.66|2984.36|2984.79|2984.49|2983.14|2982.78|545
1741980600000|2025-03-14 19:30:00|2984.7|2984.2|2982.85|2982.55|2984.76|2984.4|2982.59|2982.21|650
1741980900000|2025-03-14 19:35:00|2982.95|2982.45|2982.72|2982.22|2983.36|2982.94|2982.51|2982.02|447
1741981200000|2025-03-14 19:40:00|2982.67|2982.17|2983.55|2983.05|2983.67|2983.32|2982.57|2982.07|441
1741981500000|2025-03-14 19:45:00|2983.53|2983.03|2982.6|2982.3|2983.55|2983.16|2982.53|2982.1|468
1741981800000|2025-03-14 19:50:00|2982.48|2982.18|2984.08|2983.78|2984.16|2983.81|2982.48|2982.12|641
1741982100000|2025-03-14 19:55:00|2984.05|2983.75|2984.33|2983.83|2984.56|2984.13|2983.64|2983.14|665
1741982400000|2025-03-14 20:00:00|2984.39|2983.89|2983.04|2982.54|2984.4|2984.1|2982.25|2981.75|252
1741982700000|2025-03-14 20:05:00|2983.07|2982.57|2983.56|2983.06|2983.77|2983.27|2983.01|2982.51|148
1741983000000|2025-03-14 20:10:00|2983.55|2983.05|2983.73|2983.23|2983.78|2983.43|2983.09|2982.59|108
1741983300000|2025-03-14 20:15:00|2983.61|2983.31|2983.4|2983.1|2983.98|2983.61|2983.06|2982.68|141
1741983600000|2025-03-14 20:20:00|2983.5|2983|2982.94|2982.64|2983.5|2983.14|2982.86|2982.51|150
1741983900000|2025-03-14 20:25:00|2982.93|2982.63|2983.27|2982.77|2983.45|2982.95|2982.51|2982.15|183
1741984200000|2025-03-14 20:30:00|2983.15|2982.85|2983.42|2982.92|2983.48|2983.06|2982.66|2982.26|153
1741984500000|2025-03-14 20:35:00|2983.45|2982.95|2986.44|2985.94|2986.68|2986.18|2983.4|2982.9|236
1741984800000|2025-03-14 20:40:00|2986.43|2985.93|2988.32|2987.82|2988.5|2988|2986.43|2985.93|150
1741985100000|2025-03-14 20:45:00|2988.28|2987.78|2988.16|2987.66|2989.1|2988.6|2987.66|2987.16|296
1741985400000|2025-03-14 20:50:00|2988.14|2987.64|2988.45|2987.95|2988.78|2988.35|2987.75|2987.25|262
1741985700000|2025-03-14 20:55:00|2988.51|2988.01|2985|2984.5|2988.57|2988.09|2984.78|2984.28|277
1742162400000|2025-03-16 22:00:00|2987.55|2987.05|2987.7|2987.2|2988.7|2988.2|2987.48|2986.98|90
1742162700000|2025-03-16 22:05:00|2987.47|2986.97|2986.95|2986.45|2987.7|2987.2|2985.95|2985.45|228
1742163000000|2025-03-16 22:10:00|2986.85|2986.35|2990.2|2989.7|2990.9|2990.4|2986.85|2986.35|251
1742163300000|2025-03-16 22:15:00|2990.43|2989.93|2990.3|2989.8|2990.75|2990.27|2989.35|2988.85|129
1742163600000|2025-03-16 22:20:00|2990.4|2989.9|2988.35|2987.85|2990.69|2990.19|2987.94|2987.44|169
1742163900000|2025-03-16 22:25:00|2988.28|2987.98|2988.66|2988.16|2989.15|2988.65|2988.24|2987.79|130
1742164200000|2025-03-16 22:30:00|2988.65|2988.15|2988.15|2987.65|2988.72|2988.22|2988.03|2987.53|146
1742164500000|2025-03-16 22:35:00|2988.21|2987.71|2988.52|2988.02|2988.75|2988.25|2987.15|2986.75|127
1742164800000|2025-03-16 22:40:00|2988.55|2988.05|2990.55|2990.05|2990.55|2990.05|2988.3|2987.8|123
1742165100000|2025-03-16 22:45:00|2990.5|2990|2989.45|2988.95|2991.03|2990.53|2988.95|2988.45|56
1742165400000|2025-03-16 22:50:00|2989.4|2988.9|2990.35|2989.85|2990.48|2989.98|2989.15|2988.65|123
1742165700000|2025-03-16 22:55:00|2990.45|2989.95|2989.6|2989.1|2990.99|2990.49|2989.2|2988.7|134
1742166000000|2025-03-16 23:00:00|2989.7|2989.2|2989.8|2989.3|2989.85|2989.35|2988.6|2988.1|123
1742166300000|2025-03-16 23:05:00|2989.79|2989.29|2989.97|2989.47|2990.46|2989.96|2988.98|2988.48|260
1742166600000|2025-03-16 23:10:00|2989.92|2989.42|2991.13|2990.63|2991.22|2990.72|2989.91|2989.41|190
1742166900000|2025-03-16 23:15:00|2991.08|2990.58|2992.05|2991.55|2992.24|2991.74|2991.08|2990.58|245
1742167200000|2025-03-16 23:20:00|2992.13|2991.63|2993.15|2992.65|2993.44|2992.94|2992.07|2991.57|150
1742167500000|2025-03-16 23:25:00|2993.01|2992.51|2994.34|2993.84|2994.34|2993.84|2992.8|2992.3|184
1742167800000|2025-03-16 23:30:00|2994.32|2993.82|2993.35|2992.85|2994.44|2993.94|2993.15|2992.65|199
1742168100000|2025-03-16 23:35:00|2993.4|2992.9|2992.05|2991.55|2993.4|2992.9|2991.65|2991.15|134
1742168400000|2025-03-16 23:40:00|2992.15|2991.65|2992.31|2991.81|2992.45|2991.95|2991.65|2991.15|67
1742168700000|2025-03-16 23:45:00|2992.3|2991.8|2992.15|2991.65|2992.65|2992.15|2991.59|2991.09|117
1742169000000|2025-03-16 23:50:00|2992.3|2991.8|2991.3|2990.8|2992.35|2991.85|2991.24|2990.74|109
1742169300000|2025-03-16 23:55:00|2991.47|2990.97|2990.32|2989.82|2991.91|2991.41|2989.9|2989.4|119
1742169600000|2025-03-17 00:00:00|2990.31|2989.81|2990.15|2989.65|2990.95|2990.45|2989.15|2988.65|199
1742169900000|2025-03-17 00:05:00|2990.05|2989.55|2990.1|2989.6|2990.7|2990.2|2989.2|2988.7|96
1742170200000|2025-03-17 00:10:00|2990|2989.5|2988.55|2988.05|2990.15|2989.65|2988.55|2988.05|97
1742170500000|2025-03-17 00:15:00|2988.5|2988|2987.93|2987.43|2989.25|2988.75|2986.61|2986.11|201
1742170800000|2025-03-17 00:20:00|2987.94|2987.44|2988.77|2988.27|2989.55|2989.05|2987.93|2987.43|176
1742171100000|2025-03-17 00:25:00|2988.79|2988.29|2989.65|2989.15|2989.75|2989.25|2987.3|2986.8|169
1742171400000|2025-03-17 00:30:00|2989.56|2989.06|2990.64|2990.14|2991.43|2990.93|2989.26|2988.86|160
1742171700000|2025-03-17 00:35:00|2990.62|2990.12|2989.9|2989.4|2990.66|2990.16|2989.51|2989.01|131
1742172000000|2025-03-17 00:40:00|2989.8|2989.3|2989.9|2989.4|2990.6|2990.2|2988.8|2988.3|139
1742172300000|2025-03-17 00:45:00|2989.95|2989.45|2989.8|2989.3|2990.2|2989.7|2989.3|2988.8|64
1742172600000|2025-03-17 00:50:00|2989.72|2989.22|2989.81|2989.31|2989.81|2989.31|2988.8|2988.3|79
1742172900000|2025-03-17 00:55:00|2989.94|2989.44|2991.26|2990.76|2991.34|2990.97|2989.94|2989.44|228
1742173200000|2025-03-17 01:00:00|2991.25|2990.75|2990.5|2990|2993.29|2992.86|2990.4|2989.9|454
1742173500000|2025-03-17 01:05:00|2990.45|2989.95|2991.89|2991.39|2992.4|2992.1|2988.96|2988.5|375
1742173800000|2025-03-17 01:10:00|2991.83|2991.33|2991.2|2990.7|2993|2992.59|2991.11|2990.61|338
1742174100000|2025-03-17 01:15:00|2991.3|2990.8|2990.72|2990.22|2991.6|2991.1|2990.03|2989.57|398
1742174400000|2025-03-17 01:20:00|2990.67|2990.17|2993.05|2992.55|2993.45|2992.95|2989.87|2989.37|425
1742174700000|2025-03-17 01:25:00|2993.1|2992.6|2992.15|2991.65|2993.38|2992.88|2991.27|2990.77|266
1742175000000|2025-03-17 01:30:00|2992.2|2991.7|2991.69|2991.19|2992.4|2991.9|2990.52|2990.02|371
1742175300000|2025-03-17 01:35:00|2991.49|2990.99|2991.42|2990.92|2992.4|2991.9|2990.49|2989.99|338
1742175600000|2025-03-17 01:40:00|2991.56|2991.06|2991.8|2991.3|2992.29|2991.79|2991.46|2990.96|322
1742175900000|2025-03-17 01:45:00|2991.85|2991.35|2992.09|2991.59|2992.54|2992.04|2991.49|2990.99|330
1742176200000|2025-03-17 01:50:00|2992|2991.5|2992.11|2991.61|2993.32|2992.82|2991.7|2991.2|287
1742176500000|2025-03-17 01:55:00|2992.09|2991.59|2991.16|2990.66|2992.09|2991.63|2990.94|2990.44|319
1742176800000|2025-03-17 02:00:00|2991.19|2990.69|2991.25|2990.75|2992.25|2991.75|2990.67|2990.17|325
1742177100000|2025-03-17 02:05:00|2991.35|2990.85|2990.28|2989.98|2991.55|2991.05|2990.05|2989.69|234
1742177400000|2025-03-17 02:10:00|2990.33|2989.83|2990.08|2989.78|2990.43|2989.98|2989.35|2988.85|172
1742177700000|2025-03-17 02:15:00|2990.03|2989.53|2989.79|2989.29|2990.08|2989.78|2989.37|2988.87|145
1742178000000|2025-03-17 02:20:00|2989.83|2989.33|2989.15|2988.65|2989.83|2989.33|2988.59|2988.09|163
1742178300000|2025-03-17 02:25:00|2989.1|2988.6|2989.12|2988.62|2989.47|2988.97|2988.64|2988.14|155
1742178600000|2025-03-17 02:30:00|2989.1|2988.6|2988.3|2987.8|2989.12|2988.62|2987.88|2987.38|211
1742178900000|2025-03-17 02:35:00|2988.25|2987.75|2988.25|2987.75|2988.67|2988.17|2987.85|2987.35|181
1742179200000|2025-03-17 02:40:00|2988.33|2987.83|2988.63|2988.13|2988.95|2988.45|2987.38|2986.88|314
1742179500000|2025-03-17 02:45:00|2988.65|2988.15|2987.89|2987.39|2989.2|2988.7|2987.7|2987.2|271
1742179800000|2025-03-17 02:50:00|2987.91|2987.41|2988.39|2987.89|2988.41|2988.02|2987.29|2986.79|305
1742180100000|2025-03-17 02:55:00|2988.32|2988.02|2988.42|2987.92|2988.75|2988.26|2988.08|2987.58|204
1742180400000|2025-03-17 03:00:00|2988.46|2987.96|2987.2|2986.7|2988.87|2988.37|2986.98|2986.48|339
1742180700000|2025-03-17 03:05:00|2987.21|2986.71|2987.45|2986.95|2987.75|2987.25|2986.75|2986.25|245
1742181000000|2025-03-17 03:10:00|2987.25|2986.75|2987.52|2987.02|2987.89|2987.39|2986.55|2986.05|186
1742181300000|2025-03-17 03:15:00|2987.55|2987.05|2987.04|2986.54|2987.7|2987.2|2986.78|2986.42|180
1742181600000|2025-03-17 03:20:00|2987.01|2986.51|2986.89|2986.39|2987.82|2987.32|2986.75|2986.25|373
1742181900000|2025-03-17 03:25:00|2986.83|2986.33|2986.7|2986.2|2986.85|2986.35|2986.39|2985.89|322
1742182200000|2025-03-17 03:30:00|2986.72|2986.22|2987.12|2986.82|2987.3|2986.87|2986.33|2985.83|256
1742182500000|2025-03-17 03:35:00|2987.21|2986.71|2987.2|2986.7|2989.05|2988.56|2987.05|2986.58|323
1742182800000|2025-03-17 03:40:00|2987.15|2986.65|2986.7|2986.2|2987.55|2987.05|2985.38|2985.08|274
1742183100000|2025-03-17 03:45:00|2986.75|2986.25|2987.05|2986.55|2987.66|2987.16|2986.75|2986.25|130
1742183400000|2025-03-17 03:50:00|2987.04|2986.54|2987.2|2986.7|2987.2|2986.7|2986.25|2985.75|86
1742183700000|2025-03-17 03:55:00|2987.15|2986.65|2987.27|2986.77|2987.55|2987.05|2986.76|2986.26|100
1742184000000|2025-03-17 04:00:00|2987.3|2986.8|2987.35|2986.85|2988.25|2987.75|2987.2|2986.73|174
1742184300000|2025-03-17 04:05:00|2987.25|2986.75|2986.85|2986.35|2987.93|2987.43|2986.4|2985.9|187
1742184600000|2025-03-17 04:10:00|2986.65|2986.15|2985.94|2985.44|2986.65|2986.15|2985.74|2985.24|94
1742184900000|2025-03-17 04:15:00|2985.86|2985.36|2985.45|2984.95|2986.06|2985.59|2985.31|2984.81|128
1742185200000|2025-03-17 04:20:00|2985.32|2984.82|2985.23|2984.73|2985.95|2985.45|2985.04|2984.54|125
1742185500000|2025-03-17 04:25:00|2985.2|2984.7|2984.44|2983.94|2985.25|2984.75|2983.85|2983.35|179
1742185800000|2025-03-17 04:30:00|2984.4|2983.9|2984.4|2983.9|2984.46|2983.96|2983.7|2983.2|159
1742186100000|2025-03-17 04:35:00|2984.66|2984.16|2984.95|2984.45|2985.4|2984.9|2984.45|2983.95|163
1742186400000|2025-03-17 04:40:00|2984.81|2984.31|2984.28|2983.78|2985.3|2984.85|2983.88|2983.38|135
1742186700000|2025-03-17 04:45:00|2984.24|2983.74|2983.79|2983.29|2984.34|2983.84|2983.13|2982.63|126
1742187000000|2025-03-17 04:50:00|2983.7|2983.2|2983.57|2983.07|2983.85|2983.35|2982.9|2982.4|134
1742187300000|2025-03-17 04:55:00|2983.56|2983.06|2982.87|2982.37|2983.79|2983.29|2982.68|2982.19|171
1742187600000|2025-03-17 05:00:00|2983.02|2982.72|2983.23|2982.73|2983.67|2983.17|2983|2982.53|262
1742187900000|2025-03-17 05:05:00|2983.33|2982.83|2984.08|2983.58|2984.1|2983.6|2983.17|2982.67|167
1742188200000|2025-03-17 05:10:00|2984.05|2983.55|2982.85|2982.35|2984.11|2983.61|2982.55|2982.05|180
1742188500000|2025-03-17 05:15:00|2982.95|2982.45|2983.68|2983.18|2984.02|2983.7|2982.95|2982.45|145
1742188800000|2025-03-17 05:20:00|2983.8|2983.3|2985.65|2985.15|2985.74|2985.24|2983.3|2982.83|275
1742189100000|2025-03-17 05:25:00|2985.62|2985.12|2984.68|2984.18|2986.08|2985.58|2984.59|2984.09|186
1742189400000|2025-03-17 05:30:00|2984.5|2984|2984.15|2983.65|2985.03|2984.53|2984.15|2983.65|183
1742189700000|2025-03-17 05:35:00|2984.1|2983.6|2984.8|2984.3|2985.09|2984.59|2983.43|2982.93|199
1742190000000|2025-03-17 05:40:00|2984.79|2984.29|2985.26|2984.76|2985.76|2985.36|2984.6|2984.1|186
1742190300000|2025-03-17 05:45:00|2985.2|2984.7|2985.16|2984.66|2985.73|2985.23|2984.89|2984.39|156
1742190600000|2025-03-17 05:50:00|2985.15|2984.65|2985.75|2985.25|2985.95|2985.45|2984.84|2984.34|167
1742190900000|2025-03-17 05:55:00|2985.67|2985.17|2986.35|2985.85|2986.45|2986.04|2985.55|2985.05|289
1742191200000|2025-03-17 06:00:00|2986.4|2985.9|2986.3|2986|2987.25|2986.75|2986.2|2985.7|274
1742191500000|2025-03-17 06:05:00|2986.4|2985.9|2986.28|2985.78|2986.75|2986.25|2985.7|2985.2|170
1742191800000|2025-03-17 06:10:00|2986.25|2985.75|2986.69|2986.19|2986.85|2986.35|2986.2|2985.7|165
1742192100000|2025-03-17 06:15:00|2986.74|2986.24|2987.24|2986.74|2988.15|2987.65|2986.39|2985.89|257
1742192400000|2025-03-17 06:20:00|2987.29|2986.79|2988.43|2987.93|2989.13|2988.82|2987.07|2986.57|342
1742192700000|2025-03-17 06:25:00|2988.39|2987.89|2990.4|2989.9|2990.59|2990.21|2988.38|2987.88|457
1742193000000|2025-03-17 06:30:00|2990.51|2990.01|2990.2|2989.7|2990.7|2990.2|2988.4|2987.9|393
1742193300000|2025-03-17 06:35:00|2990.25|2989.75|2990.37|2989.87|2990.84|2990.34|2989.4|2988.9|256
1742193600000|2025-03-17 06:40:00|2990.45|2989.95|2990.5|2990|2991.06|2990.56|2990.05|2989.55|231
1742193900000|2025-03-17 06:45:00|2990.53|2990.03|2989.9|2989.6|2990.72|2990.42|2989.79|2989.35|190
1742194200000|2025-03-17 06:50:00|2989.92|2989.62|2989.67|2989.17|2990.1|2989.62|2989.12|2988.62|312
1742194500000|2025-03-17 06:55:00|2989.73|2989.23|2990.18|2989.68|2990.54|2990.04|2989.5|2989|263
1742194800000|2025-03-17 07:00:00|2990.16|2989.66|2989.13|2988.63|2990.41|2989.91|2988.65|2988.15|410
1742195100000|2025-03-17 07:05:00|2989.15|2988.65|2989.05|2988.55|2989.55|2989.05|2988.74|2988.24|242
1742195400000|2025-03-17 07:10:00|2989.02|2988.52|2989.18|2988.68|2989.35|2988.9|2988.62|2988.23|222
1742195700000|2025-03-17 07:15:00|2989.2|2988.7|2989.26|2988.76|2989.28|2988.92|2988.5|2988.13|210
1742196000000|2025-03-17 07:20:00|2989.27|2988.77|2989.16|2988.66|2989.42|2989.01|2988.31|2987.93|237
1742196300000|2025-03-17 07:25:00|2989.14|2988.64|2988.44|2987.94|2989.2|2988.7|2987.7|2987.32|176
1742196600000|2025-03-17 07:30:00|2988.45|2987.95|2987.78|2987.28|2988.73|2988.23|2987.07|2986.57|316
1742196900000|2025-03-17 07:35:00|2987.73|2987.23|2987.8|2987.3|2988.13|2987.72|2987.53|2987.16|281
1742197200000|2025-03-17 07:40:00|2987.78|2987.28|2986.77|2986.27|2988.12|2987.68|2986.63|2986.19|298
1742197500000|2025-03-17 07:45:00|2986.78|2986.28|2985.13|2984.63|2986.96|2986.46|2984.86|2984.36|334
1742197800000|2025-03-17 07:50:00|2985.22|2984.72|2984.59|2984.09|2985.51|2985.01|2984.43|2983.93|286
1742198100000|2025-03-17 07:55:00|2984.65|2984.15|2985.68|2985.38|2986.24|2985.74|2984.62|2984.12|249
1742198400000|2025-03-17 08:00:00|2985.73|2985.43|2986.53|2986.03|2986.62|2986.22|2985.4|2985.04|330
1742198700000|2025-03-17 08:05:00|2986.52|2986.02|2986.83|2986.33|2987.04|2986.71|2985.98|2985.6|321
1742199000000|2025-03-17 08:10:00|2986.78|2986.28|2984.82|2984.32|2986.92|2986.42|2984.66|2984.32|174
1742199300000|2025-03-17 08:15:00|2984.8|2984.3|2984.19|2983.69|2984.89|2984.39|2983.36|2982.86|289
1742199600000|2025-03-17 08:20:00|2984.44|2983.94|2986|2985.5|2986.29|2985.9|2984.34|2983.84|310
1742199900000|2025-03-17 08:25:00|2985.95|2985.45|2985.85|2985.35|2987|2986.5|2985.4|2984.9|200
1742200200000|2025-03-17 08:30:00|2985.65|2985.15|2985.71|2985.21|2986.09|2985.65|2985.35|2984.85|196
1742200500000|2025-03-17 08:35:00|2985.73|2985.23|2986.99|2986.49|2987.74|2987.26|2985.23|2984.93|309
1742200800000|2025-03-17 08:40:00|2987|2986.5|2987.92|2987.42|2988.22|2987.92|2986.83|2986.33|266
1742201100000|2025-03-17 08:45:00|2987.93|2987.43|2987.2|2986.7|2988.06|2987.56|2986.96|2986.46|249
1742201400000|2025-03-17 08:50:00|2987.22|2986.72|2987.15|2986.65|2987.22|2986.72|2986.53|2986.03|220
1742201700000|2025-03-17 08:55:00|2987.11|2986.61|2988.73|2988.23|2988.75|2988.25|2987.11|2986.61|354
1742202000000|2025-03-17 09:00:00|2988.78|2988.28|2989.65|2989.15|2989.71|2989.21|2987.95|2987.45|355
1742202300000|2025-03-17 09:05:00|2989.69|2989.19|2989.36|2988.86|2990.36|2989.87|2989.2|2988.78|238
1742202600000|2025-03-17 09:10:00|2989.33|2988.83|2991.12|2990.62|2991.3|2990.8|2989.21|2988.8|230
1742202900000|2025-03-17 09:15:00|2991.15|2990.65|2991.8|2991.3|2991.8|2991.3|2990.92|2990.42|190
1742203200000|2025-03-17 09:20:00|2991.82|2991.32|2992.03|2991.53|2992.77|2992.37|2991.24|2990.74|280
1742203500000|2025-03-17 09:25:00|2991.97|2991.47|2993.07|2992.57|2993.4|2992.92|2991.97|2991.47|295
1742203800000|2025-03-17 09:30:00|2993.06|2992.56|2993.5|2993|2993.85|2993.35|2992.13|2991.63|385
1742204100000|2025-03-17 09:35:00|2993.4|2992.9|2994.87|2994.37|2995.17|2994.67|2993.3|2992.8|260
1742204400000|2025-03-17 09:40:00|2994.95|2994.45|2995.65|2995.15|2995.75|2995.25|2994.55|2994.05|352
1742204700000|2025-03-17 09:45:00|2995.66|2995.16|2996.38|2995.88|2996.95|2996.57|2995.34|2994.84|375
1742205000000|2025-03-17 09:50:00|2996.4|2995.9|2996.5|2996.2|2997.15|2996.8|2996.06|2995.68|377
1742205300000|2025-03-17 09:55:00|2996.61|2996.31|2995.97|2995.47|2996.61|2996.31|2995.05|2994.65|335
1742205600000|2025-03-17 10:00:00|2995.99|2995.49|2997.09|2996.79|2997.16|2996.8|2995.95|2995.45|399
1742205900000|2025-03-17 10:05:00|2997.1|2996.8|2996.82|2996.52|2997.67|2997.28|2996.64|2996.24|252
1742206200000|2025-03-17 10:10:00|2997.05|2996.55|2996.94|2996.44|2997.07|2996.74|2996.19|2995.83|186
1742206500000|2025-03-17 10:15:00|2996.91|2996.41|2997.37|2996.87|2997.53|2997.18|2996.47|2995.97|247
1742206800000|2025-03-17 10:20:00|2997.36|2996.86|2995.69|2995.19|2997.63|2997.29|2995.69|2995.19|297
1742207100000|2025-03-17 10:25:00|2995.67|2995.17|2995.75|2995.25|2997.37|2996.87|2995.62|2995.12|202
1742207400000|2025-03-17 10:30:00|2995.7|2995.2|2996.89|2996.39|2997.56|2997.16|2995|2994.55|314
1742207700000|2025-03-17 10:35:00|2996.85|2996.35|2996.9|2996.4|2997.66|2997.21|2996.44|2995.94|343
1742208000000|2025-03-17 10:40:00|2997.04|2996.54|2997.56|2997.26|2998.7|2998.37|2996.86|2996.36|238
1742208300000|2025-03-17 10:45:00|2997.66|2997.16|2998.54|2998.04|2998.74|2998.37|2997.5|2997|225
1742208600000|2025-03-17 10:50:00|2998.55|2998.05|2999.29|2998.79|2999.33|2998.83|2997.55|2997.05|192
1742208900000|2025-03-17 10:55:00|2999.27|2998.77|2999.3|2998.8|2999.7|2999.38|2998.5|2998|314
1742209200000|2025-03-17 11:00:00|2999.35|2998.85|2999.79|2999.29|3000.27|2999.96|2999.35|2998.85|282
1742209500000|2025-03-17 11:05:00|2999.75|2999.25|2999.42|2999.12|3000.15|2999.7|2999.16|2998.86|345
1742209800000|2025-03-17 11:10:00|2999.52|2999.02|3000.76|3000.26|3000.76|3000.34|2999.34|2998.84|414
1742210100000|2025-03-17 11:15:00|3000.73|3000.23|3000.18|2999.68|3000.96|3000.57|2999.86|2999.53|307
1742210400000|2025-03-17 11:20:00|3000.21|2999.71|3000.43|2999.93|3001.46|3001.15|3000.03|2999.53|303
1742210700000|2025-03-17 11:25:00|3000.45|2999.95|3000.68|3000.18|3000.84|3000.44|3000.23|2999.73|169
1742211000000|2025-03-17 11:30:00|3000.69|3000.19|3000.07|2999.57|3001.26|3000.81|2999.69|2999.19|318
1742211300000|2025-03-17 11:35:00|3000.08|2999.58|2999.61|2999.11|3001.01|3000.51|2999.45|2999.11|305
1742211600000|2025-03-17 11:40:00|2999.63|2999.13|3000.33|2999.83|3000.52|3000.02|2997.99|2997.69|448
1742211900000|2025-03-17 11:45:00|3000.43|2999.93|3000.37|2999.87|3001.51|3001.01|3000.21|2999.71|253
1742212200000|2025-03-17 11:50:00|3000.35|2999.85|2998.06|2997.56|3000.35|2999.85|2996.67|2996.33|454
1742212500000|2025-03-17 11:55:00|2998.07|2997.57|2997.84|2997.34|2999.42|2998.92|2997.5|2997|381
1742212800000|2025-03-17 12:00:00|2997.79|2997.29|2997.23|2996.73|2998.06|2997.56|2996.13|2995.83|389
1742213100000|2025-03-17 12:05:00|2996.99|2996.69|2993.55|2993.05|2997.34|2996.84|2992.51|2992.18|577
1742213400000|2025-03-17 12:10:00|2993.56|2993.06|2991.03|2990.53|2994.46|2993.96|2990.14|2989.77|667
1742213700000|2025-03-17 12:15:00|2991.08|2990.58|2989.08|2988.58|2992.02|2991.52|2986.64|2986.14|918
1742214000000|2025-03-17 12:20:00|2988.77|2988.47|2988.44|2987.94|2988.86|2988.49|2985.2|2984.79|1059
1742214300000|2025-03-17 12:25:00|2988.61|2988.11|2993.5|2993|2995.13|2994.5|2988.6|2988.1|812
1742214600000|2025-03-17 12:30:00|2994.48|2992.22|2991.42|2990.92|2996.74|2993.4|2990.06|2989.56|810
1742214900000|2025-03-17 12:35:00|2991.53|2991.03|2993.38|2992.88|2993.68|2993.29|2990.58|2990.08|732
1742215200000|2025-03-17 12:40:00|2993.36|2992.86|2991.54|2991.04|2994.14|2993.66|2990.99|2990.53|509
1742215500000|2025-03-17 12:45:00|2991.49|2991.19|2988.11|2987.81|2992.73|2992.32|2985.57|2985.07|679
1742215800000|2025-03-17 12:50:00|2988|2987.7|2985.83|2985.33|2988.61|2988.21|2985.45|2985.09|797
1742216100000|2025-03-17 12:55:00|2985.8|2985.3|2987.35|2987.05|2988.38|2987.88|2985.02|2984.7|815
1742216400000|2025-03-17 13:00:00|2987.32|2987.02|2988.75|2988.25|2989.32|2988.93|2986.25|2985.89|993
1742216700000|2025-03-17 13:05:00|2988.73|2988.23|2988.96|2988.66|2989.54|2989.22|2987|2986.5|786
1742217000000|2025-03-17 13:10:00|2988.99|2988.69|2989.27|2988.77|2991.1|2990.6|2988.52|2988.02|557
1742217300000|2025-03-17 13:15:00|2989.22|2988.92|2989|2988.7|2989.66|2989.25|2987.3|2986.97|533
1742217600000|2025-03-17 13:20:00|2989.08|2988.78|2988.67|2988.17|2990.58|2990.28|2988.3|2987.93|481
1742217900000|2025-03-17 13:25:00|2988.63|2988.13|2987.67|2987.37|2989.17|2988.67|2986.62|2986.13|575
1742218200000|2025-03-17 13:30:00|2987.56|2987.26|2988.25|2987.75|2991.47|2991.07|2987.48|2987.18|874
1742218500000|2025-03-17 13:35:00|2988.31|2987.81|2987.57|2987.27|2989.82|2989.35|2986.28|2985.94|856
1742218800000|2025-03-17 13:40:00|2987.6|2987.1|2989.61|2989.11|2990.6|2990.1|2987.36|2986.86|851
1742219100000|2025-03-17 13:45:00|2989.64|2989.14|2989.18|2988.68|2990.79|2990.39|2987.3|2987|950
1742219400000|2025-03-17 13:50:00|2989.16|2988.66|2990.05|2989.55|2991.78|2991.36|2988.76|2988.26|787
1742219700000|2025-03-17 13:55:00|2989.9|2989.6|2988.66|2988.16|2990.66|2990.16|2988.63|2988.16|766
1742220000000|2025-03-17 14:00:00|2988.3|2987.8|2991.7|2991.2|2991.74|2991.24|2987.36|2987.06|756
1742220300000|2025-03-17 14:05:00|2991.73|2991.23|2992.53|2992.03|2993.06|2992.74|2991.17|2990.77|687
1742220600000|2025-03-17 14:10:00|2992.58|2992.08|2993.35|2992.85|2993.78|2993.38|2990.58|2990.2|746
1742220900000|2025-03-17 14:15:00|2993.03|2992.53|2993.87|2993.37|2994.21|2993.85|2993.03|2992.53|698
1742221200000|2025-03-17 14:20:00|2993.88|2993.38|2995.96|2995.46|2996.32|2995.85|2993.39|2992.89|920
1742221500000|2025-03-17 14:25:00|2995.93|2995.43|2998.39|2997.89|2998.45|2997.95|2995.28|2994.78|891
1742221800000|2025-03-17 14:30:00|2998.34|2997.84|2997.2|2996.7|2999.11|2998.68|2996.45|2996.02|826
1742222100000|2025-03-17 14:35:00|2997.14|2996.64|2999.57|2999.07|2999.77|2999.36|2996.34|2996.04|880
1742222400000|2025-03-17 14:40:00|2999.52|2999.22|3000.2|2999.7|3000.79|3000.38|2998.31|2997.95|697
1742222700000|2025-03-17 14:45:00|3000.11|2999.61|3000.03|2999.53|3000.94|3000.49|2998.51|2998.01|796
1742223000000|2025-03-17 14:50:00|3000.1|2999.6|2999.97|2999.47|3000.5|3000.2|2998.89|2998.44|621
1742223300000|2025-03-17 14:55:00|2999.86|2999.36|2998.89|2998.59|2999.98|2999.48|2998.47|2998.11|694
1742223600000|2025-03-17 15:00:00|2998.87|2998.57|2997.98|2997.48|2999.75|2999.32|2996.17|2995.87|846
1742223900000|2025-03-17 15:05:00|2997.97|2997.47|2995.64|2995.14|2999.3|2998.8|2994.9|2994.53|780
1742224200000|2025-03-17 15:10:00|2995.58|2995.08|2996.05|2995.55|2996.16|2995.69|2994.6|2994.26|648
1742224500000|2025-03-17 15:15:00|2996.25|2995.75|2993.78|2993.28|2997.16|2996.66|2993.4|2993.1|618
1742224800000|2025-03-17 15:20:00|2993.8|2993.3|2995.13|2994.63|2995.56|2995.16|2993.21|2992.71|536
1742225100000|2025-03-17 15:25:00|2995.23|2994.73|2996.23|2995.73|2996.97|2996.49|2994.82|2994.41|477
1742225400000|2025-03-17 15:30:00|2996.12|2995.62|2994.71|2994.41|2996.4|2995.9|2994.66|2994.36|463
1742225700000|2025-03-17 15:35:00|2994.7|2994.4|2996.3|2995.8|2998.42|2997.92|2994.65|2994.2|617
1742226000000|2025-03-17 15:40:00|2996.29|2995.79|2996.68|2996.38|2997.1|2996.76|2995.64|2995.17|443
1742226300000|2025-03-17 15:45:00|2996.83|2996.33|2996.87|2996.57|2997.15|2996.8|2996.36|2996.02|370
1742226600000|2025-03-17 15:50:00|2996.86|2996.56|2998.7|2998.2|2998.75|2998.37|2996.86|2996.46|383
1742226900000|2025-03-17 15:55:00|2998.61|2998.11|2997.38|2997.08|2999.03|2998.56|2996.77|2996.37|537
1742227200000|2025-03-17 16:00:00|2997.4|2997.1|2995.68|2995.38|2997.77|2997.27|2994.7|2994.31|663
1742227500000|2025-03-17 16:05:00|2995.63|2995.33|2997.05|2996.75|2997.38|2996.95|2995.18|2994.88|674
1742227800000|2025-03-17 16:10:00|2997.15|2996.65|2997.23|2996.73|2997.98|2997.57|2996.45|2995.95|681
1742228100000|2025-03-17 16:15:00|2997.21|2996.71|2997.6|2997.1|2998.07|2997.6|2996.36|2996.06|585
1742228400000|2025-03-17 16:20:00|2997.59|2997.09|2995.73|2995.23|2997.72|2997.22|2995.37|2994.92|734
1742228700000|2025-03-17 16:25:00|2995.75|2995.25|2996.95|2996.45|2997.13|2996.73|2995.67|2995.23|754
1742229000000|2025-03-17 16:30:00|2996.98|2996.48|2996.32|2996.02|2997.55|2997.11|2995.22|2994.92|505
1742229300000|2025-03-17 16:35:00|2996.3|2996|2994.11|2993.61|2996.45|2996|2993.93|2993.56|466
1742229600000|2025-03-17 16:40:00|2994.06|2993.56|2994.65|2994.15|2995.25|2994.75|2993.29|2992.79|533
1742229900000|2025-03-17 16:45:00|2994.58|2994.08|2994.16|2993.66|2995.16|2994.66|2993.85|2993.42|460
1742230200000|2025-03-17 16:50:00|2994.13|2993.63|2995.26|2994.76|2995.71|2995.39|2994.02|2993.57|622
1742230500000|2025-03-17 16:55:00|2995.21|2994.71|2994.68|2994.38|2995.26|2994.76|2994.1|2993.73|647
1742230800000|2025-03-17 17:00:00|2994.8|2994.5|2995.68|2995.18|2996.35|2996.05|2994.74|2994.37|679
1742231100000|2025-03-17 17:05:00|2995.65|2995.15|2997.37|2996.87|2997.77|2997.44|2995.65|2995.15|608
1742231400000|2025-03-17 17:10:00|2997.33|2996.83|2997.35|2997.05|2997.82|2997.52|2996.68|2996.38|528
1742231700000|2025-03-17 17:15:00|2997.33|2997.03|2997.88|2997.58|2998.18|2997.78|2997.27|2996.9|545
1742232000000|2025-03-17 17:20:00|2997.89|2997.59|2998.05|2997.55|2998.84|2998.54|2997.78|2997.48|695
1742232300000|2025-03-17 17:25:00|2997.99|2997.69|2998.58|2998.08|2999.04|2998.58|2997.62|2997.32|573
1742232600000|2025-03-17 17:30:00|2998.4|2998.1|2998.42|2998.12|2999.22|2998.83|2998.14|2997.74|751
1742232900000|2025-03-17 17:35:00|2998.53|2998.03|2998.47|2997.97|2998.89|2998.47|2997.98|2997.55|492
1742233200000|2025-03-17 17:40:00|2998.42|2997.92|2998.67|2998.17|2999|2998.56|2998.09|2997.69|282
1742233500000|2025-03-17 17:45:00|2998.64|2998.14|2999.49|2999.19|2999.84|2999.44|2998.39|2998.09|526
1742233800000|2025-03-17 17:50:00|2999.44|2999.14|2999.12|2998.62|2999.63|2999.29|2998.91|2998.54|474
1742234100000|2025-03-17 17:55:00|2999.15|2998.65|2998.12|2997.82|2999.55|2999.19|2997.98|2997.68|467
1742234400000|2025-03-17 18:00:00|2998.15|2997.85|2997.76|2997.46|2998.61|2998.26|2996.93|2996.63|579
1742234700000|2025-03-17 18:05:00|2997.86|2997.36|2998.86|2998.56|2999.05|2998.75|2997.11|2996.81|617
1742235000000|2025-03-17 18:10:00|2998.8|2998.5|2998.78|2998.28|2999.15|2998.77|2997.98|2997.54|659
1742235300000|2025-03-17 18:15:00|2998.8|2998.3|2999.8|2999.3|2999.84|2999.54|2998.64|2998.24|518
1742235600000|2025-03-17 18:20:00|2999.65|2999.35|3000.12|2999.62|3000.6|3000.3|2998.99|2998.64|605
1742235900000|2025-03-17 18:25:00|3000.07|2999.57|2999.92|2999.62|3000.67|3000.25|2999.53|2999.18|641
1742236200000|2025-03-17 18:30:00|2999.89|2999.59|3000.3|3000|3000.57|3000.18|2999.69|2999.24|440
1742236500000|2025-03-17 18:35:00|3000.29|2999.99|3000.25|2999.75|3000.7|3000.28|2999.91|2999.46|489
1742236800000|2025-03-17 18:40:00|3000.26|2999.76|2999.09|2998.79|3000.34|2999.96|2999.02|2998.67|376
1742237100000|2025-03-17 18:45:00|2999.08|2998.78|2999.6|2999.3|2999.94|2999.52|2998.67|2998.33|556
1742237400000|2025-03-17 18:50:00|2999.58|2999.28|3000.09|2999.79|3000.35|3000|2999.45|2999.06|493
1742237700000|2025-03-17 18:55:00|3000.08|2999.78|2999.61|2999.31|3000.48|3000.18|2999.18|2998.76|611
1742238000000|2025-03-17 19:00:00|2999.62|2999.32|2998.72|2998.42|3000.27|2999.91|2998.53|2998.2|574
1742238300000|2025-03-17 19:05:00|2998.76|2998.46|2999.03|2998.73|2999.44|2999.14|2998.69|2998.33|369
1742238600000|2025-03-17 19:10:00|2999.2|2998.7|2999|2998.5|2999.36|2999.02|2998.79|2998.37|448
1742238900000|2025-03-17 19:15:00|2998.94|2998.64|2998.92|2998.62|2999.23|2998.84|2998.72|2998.37|325
1742239200000|2025-03-17 19:20:00|2998.94|2998.64|3000.1|2999.8|3000.48|3000.12|2998.66|2998.36|472
1742239500000|2025-03-17 19:25:00|3000.06|2999.76|2999.43|2999.13|3000.47|3000.13|2999.28|2998.98|451
1742239800000|2025-03-17 19:30:00|2999.5|2999.2|2999.69|2999.19|3000.8|3000.3|2998.31|2998.01|577
1742240100000|2025-03-17 19:35:00|2999.55|2999.25|2998.07|2997.77|2999.71|2999.31|2998|2997.63|460
1742240400000|2025-03-17 19:40:00|2998.19|2997.69|2998.73|2998.43|2998.75|2998.45|2997.88|2997.57|539
1742240700000|2025-03-17 19:45:00|2998.94|2998.64|2999.44|2999.14|2999.6|2999.3|2998.91|2998.61|316
1742241000000|2025-03-17 19:50:00|2999.6|2999.3|3000.12|2999.82|3000.47|3000.17|2999.53|2999.23|385
1742241300000|2025-03-17 19:55:00|3000.13|2999.83|3000.57|3000.27|3001.12|3000.82|3000.1|2999.74|571
1742241600000|2025-03-17 20:00:00|3000.58|3000.28|3000.97|3000.67|3001.65|3001.22|3000.36|3000.03|321
1742241900000|2025-03-17 20:05:00|3000.93|3000.63|3001.18|3000.88|3001.57|3001.13|3000.55|3000.25|353
1742242200000|2025-03-17 20:10:00|3001.21|3000.91|3001.67|3001.17|3001.7|3001.2|3000.97|3000.67|190
1742242500000|2025-03-17 20:15:00|3001.64|3001.14|3001.53|3001.23|3001.88|3001.53|3001.28|3000.98|219
1742242800000|2025-03-17 20:20:00|3001.49|3001.19|3001|3000.7|3001.53|3001.23|3000.87|3000.57|147
1742243100000|2025-03-17 20:25:00|3000.74|3000.44|3001.63|3001.13|3001.79|3001.33|3000.74|3000.44|157
1742243400000|2025-03-17 20:30:00|3001.52|3001.22|3001.35|3001.05|3001.71|3001.28|3001.35|3001.05|88
1742243700000|2025-03-17 20:35:00|3001.37|3001.07|3001.6|3001.3|3001.89|3001.42|3001.2|3000.9|205
1742244000000|2025-03-17 20:40:00|3001.79|3001.29|3001.61|3001.31|3002.04|3001.69|3001.28|3000.91|194
1742244300000|2025-03-17 20:45:00|3001.6|3001.3|3001.57|3001.27|3002.17|3001.84|3001.4|3001.1|204
1742244600000|2025-03-17 20:50:00|3001.56|3001.26|3001.12|3000.82|3001.96|3001.6|3001.12|3000.82|258
1742244900000|2025-03-17 20:55:00|3001.16|3000.66|3001.25|3000.75|3002.8|3001.4|3000.9|2998.8|155
1742248800000|2025-03-17 22:00:00|3001.8|3001.3|3001.35|3000.85|3002.87|3001.56|3001.29|3000.27|68
1742249100000|2025-03-17 22:05:00|3001.17|3000.67|3001.3|3000.8|3001.35|3000.85|3001.1|3000.6|22
1742249400000|2025-03-17 22:10:00|3001.2|3000.7|3000.7|3000.2|3001.2|3000.7|3000.49|2999.99|41
1742249700000|2025-03-17 22:15:00|3000.75|3000.25|3000.4|2999.9|3000.75|3000.25|3000.2|2999.7|40
1742250000000|2025-03-17 22:20:00|3000.3|2999.8|3001.1|3000.6|3001.1|3000.6|3000.3|2999.8|29
1742250300000|2025-03-17 22:25:00|3001.07|3000.57|3000.25|2999.75|3001.45|3000.95|3000.25|2999.75|43
1742250600000|2025-03-17 22:30:00|3000.3|2999.8|3000.7|3000.2|3000.9|3000.4|3000.3|2999.8|33
1742250900000|2025-03-17 22:35:00|3000.8|3000.3|3000.8|3000.3|3001.06|3000.56|3000.8|3000.3|19
1742251200000|2025-03-17 22:40:00|3000.86|3000.36|3000.4|2999.9|3001|3000.5|3000.4|2999.9|20
1742251500000|2025-03-17 22:45:00|3000.45|2999.95|3000.45|2999.95|3000.8|3000.3|3000.4|2999.9|18
1742251800000|2025-03-17 22:50:00|3000.55|3000.05|3000.5|3000|3001.05|3000.55|3000.3|2999.8|27
1742252100000|2025-03-17 22:55:00|3000.55|3000.05|3000.54|3000.04|3000.65|3000.15|3000.35|2999.85|16
1742252400000|2025-03-17 23:00:00|3000.55|3000.05|3001.15|3000.65|3001.15|3000.65|3000.3|2999.8|39
1742252700000|2025-03-17 23:05:00|3001.05|3000.55|3001.35|3000.85|3001.45|3000.95|3001.04|3000.54|57
1742253000000|2025-03-17 23:10:00|3001.39|3000.89|3001.3|3000.8|3001.55|3001.05|3001.03|3000.53|42
1742253300000|2025-03-17 23:15:00|3001.35|3000.85|3002.35|3001.85|3002.85|3002.35|3001.18|3000.68|66
1742253600000|2025-03-17 23:20:00|3002.29|3001.79|3002.3|3001.8|3002.65|3002.15|3002.02|3001.52|40
1742253900000|2025-03-17 23:25:00|3002.45|3001.95|3001.8|3001.3|3002.66|3002.16|3001.8|3001.3|38
1742254200000|2025-03-17 23:30:00|3001.85|3001.35|3002.05|3001.55|3002.2|3001.7|3001.66|3001.16|32
1742254500000|2025-03-17 23:35:00|3002|3001.5|3002.68|3002.18|3002.87|3002.42|3001.9|3001.4|45
1742254800000|2025-03-17 23:40:00|3002.66|3002.16|3002.8|3002.3|3003.18|3002.83|3002.5|3002.1|61
1742255100000|2025-03-17 23:45:00|3002.75|3002.25|3002.35|3001.85|3002.75|3002.25|3001.7|3001.2|160
1742255400000|2025-03-17 23:50:00|3002.25|3001.75|3001.45|3000.95|3002.3|3001.8|3001.45|3000.95|62
1742255700000|2025-03-17 23:55:00|3001.33|3000.83|3000.08|2999.58|3001.36|3000.86|2999.87|2999.37|90
1742256000000|2025-03-18 00:00:00|3000.02|2999.52|3001|3000.5|3001.12|3000.62|2999.92|2999.42|154
1742256300000|2025-03-18 00:05:00|3001.1|3000.6|3001.59|3001.09|3002.73|3002.23|3000.7|3000.2|164
1742256600000|2025-03-18 00:10:00|3001.61|3001.11|3001.24|3000.74|3001.97|3001.47|3001.23|3000.73|129
1742256900000|2025-03-18 00:15:00|3001.25|3000.75|3000.7|3000.2|3001.46|3000.96|2999.79|2999.29|182
1742257200000|2025-03-18 00:20:00|3000.95|3000.45|3002.8|3002.3|3003.14|3002.84|3000.7|3000.2|98
1742257500000|2025-03-18 00:25:00|3002.87|3002.37|3002.51|3002.01|3003.22|3002.72|3001.91|3001.41|163
1742257800000|2025-03-18 00:30:00|3002.49|3001.99|3002.98|3002.48|3003.77|3003.27|3002.39|3001.99|173
1742258100000|2025-03-18 00:35:00|3002.93|3002.43|3002.4|3001.9|3002.93|3002.43|3001.47|3000.97|125
1742258400000|2025-03-18 00:40:00|3002.3|3001.8|3001.97|3001.47|3002.56|3002.06|3001.75|3001.25|81
1742258700000|2025-03-18 00:45:00|3001.99|3001.49|3000.43|2999.93|3002.05|3001.55|2999.99|2999.49|135
1742259000000|2025-03-18 00:50:00|3000.39|2999.89|3001.38|3000.88|3001.85|3001.35|3000.34|2999.84|144
1742259300000|2025-03-18 00:55:00|3001.37|3000.87|3001.83|3001.33|3001.95|3001.45|3000.57|3000.12|95
1742259600000|2025-03-18 01:00:00|3001.67|3001.37|3001.65|3001.15|3002.17|3001.79|2999.66|2999.16|398
1742259900000|2025-03-18 01:05:00|3001.8|3001.3|3000.64|3000.14|3002.05|3001.55|3000.2|2999.77|342
1742260200000|2025-03-18 01:10:00|3000.66|3000.16|3001.63|3001.13|3001.95|3001.45|3000.04|2999.74|344
1742260500000|2025-03-18 01:15:00|3001.59|3001.09|3002.15|3001.65|3002.47|3001.97|3000.75|3000.25|397
1742260800000|2025-03-18 01:20:00|3002.3|3001.8|3003.65|3003.15|3003.96|3003.46|3001.75|3001.25|405
1742261100000|2025-03-18 01:25:00|3003.7|3003.2|3004.4|3003.9|3005.07|3004.77|3003.25|3002.75|425
1742261400000|2025-03-18 01:30:00|3004.43|3003.93|3004.56|3004.06|3005.55|3005.05|3003.36|3002.92|346
1742261700000|2025-03-18 01:35:00|3004.55|3004.05|3003.18|3002.68|3005|3004.64|3002.11|3001.7|364
1742262000000|2025-03-18 01:40:00|3003.23|3002.73|3004.6|3004.1|3005.59|3005.15|3003.14|3002.64|276
1742262300000|2025-03-18 01:45:00|3004.7|3004.2|3004.71|3004.21|3005.12|3004.62|3004.12|3003.62|244
1742262600000|2025-03-18 01:50:00|3004.66|3004.16|3004.43|3003.93|3004.9|3004.6|3003|3002.5|291
1742262900000|2025-03-18 01:55:00|3004.55|3004.05|3006.15|3005.65|3008.7|3008.2|3004.44|3003.94|535
1742263200000|2025-03-18 02:00:00|3006.17|3005.67|3004.95|3004.45|3006.89|3006.39|3003.2|3002.7|581
1742263500000|2025-03-18 02:05:00|3005.2|3004.7|3006.2|3005.7|3006.53|3006.23|3004.65|3004.15|312
1742263800000|2025-03-18 02:10:00|3006.3|3005.8|3006.22|3005.72|3006.8|3006.3|3005.4|3004.9|267
1742264100000|2025-03-18 02:15:00|3006.2|3005.7|3006.58|3006.28|3007.08|3006.58|3005.87|3005.46|145
1742264400000|2025-03-18 02:20:00|3006.53|3006.23|3007.4|3006.9|3007.95|3007.52|3006.53|3006.23|164
1742264700000|2025-03-18 02:25:00|3007.33|3006.83|3007.14|3006.64|3007.83|3007.33|3007|3006.5|193
1742265000000|2025-03-18 02:30:00|3007.11|3006.61|3007.89|3007.39|3008.1|3007.6|3006.65|3006.15|264
1742265300000|2025-03-18 02:35:00|3007.8|3007.3|3006.95|3006.45|3007.81|3007.31|3006.69|3006.19|199
1742265600000|2025-03-18 02:40:00|3006.7|3006.2|3007.42|3006.92|3007.8|3007.3|3006.54|3006.15|148
1742265900000|2025-03-18 02:45:00|3007.4|3006.9|3009.44|3008.94|3010.47|3009.97|3007.35|3006.85|370
1742266200000|2025-03-18 02:50:00|3009.45|3008.95|3012.14|3011.64|3012.65|3012.17|3009.45|3008.95|373
1742266500000|2025-03-18 02:55:00|3012.05|3011.55|3011.25|3010.75|3012.34|3011.84|3010.82|3010.32|335
1742266800000|2025-03-18 03:00:00|3011.2|3010.7|3012.1|3011.6|3012.45|3011.95|3009.98|3009.48|304
1742267100000|2025-03-18 03:05:00|3012.01|3011.51|3011.2|3010.7|3012.01|3011.51|3010.87|3010.37|256
1742267400000|2025-03-18 03:10:00|3011.12|3010.62|3013.7|3013.2|3013.89|3013.39|3011.12|3010.62|306
1742267700000|2025-03-18 03:15:00|3013.71|3013.21|3014.01|3013.51|3014.3|3013.86|3010.94|3010.44|439
1742268000000|2025-03-18 03:20:00|3014.17|3013.67|3014.5|3014|3015.4|3014.9|3013.63|3013.32|413
1742268300000|2025-03-18 03:25:00|3014.45|3013.95|3013.05|3012.55|3014.53|3014.03|3013.05|3012.55|323
1742268600000|2025-03-18 03:30:00|3013.02|3012.52|3012.1|3011.6|3013.18|3012.68|3011.5|3011|307
1742268900000|2025-03-18 03:35:00|3012|3011.5|3011.4|3010.9|3012.55|3012.05|3011.15|3010.65|216
1742269200000|2025-03-18 03:40:00|3011.3|3010.8|3010.93|3010.43|3011.33|3010.83|3010.29|3009.94|159
1742269500000|2025-03-18 03:45:00|3010.83|3010.33|3011.88|3011.38|3012.9|3012.4|3010.77|3010.27|203
1742269800000|2025-03-18 03:50:00|3011.89|3011.39|3012.4|3011.9|3012.4|3012.1|3011.65|3011.15|136
1742270100000|2025-03-18 03:55:00|3012.6|3012.1|3011.69|3011.19|3012.6|3012.1|3011.25|3010.86|164
1742270400000|2025-03-18 04:00:00|3011.71|3011.21|3012.12|3011.62|3012.67|3012.17|3011.61|3011.11|191
1742270700000|2025-03-18 04:05:00|3012.13|3011.63|3011.64|3011.14|3012.44|3011.94|3011.5|3011|112
1742271000000|2025-03-18 04:10:00|3011.62|3011.12|3012.24|3011.74|3012.41|3011.91|3011.61|3011.11|64
1742271300000|2025-03-18 04:15:00|3012.16|3011.66|3012.81|3012.31|3013.07|3012.57|3011.69|3011.19|110
1742271600000|2025-03-18 04:20:00|3012.8|3012.3|3013.1|3012.6|3013.8|3013.3|3012.8|3012.3|137
1742271900000|2025-03-18 04:25:00|3013.11|3012.61|3013.8|3013.3|3013.92|3013.42|3013.08|3012.58|121
1742272200000|2025-03-18 04:30:00|3013.7|3013.2|3014.52|3014.02|3014.76|3014.26|3013.7|3013.2|125
1742272500000|2025-03-18 04:35:00|3014.55|3014.05|3014.89|3014.39|3015.32|3014.82|3014.37|3013.87|164
1742272800000|2025-03-18 04:40:00|3014.81|3014.31|3014.4|3013.9|3014.81|3014.31|3013.3|3012.8|188
1742273100000|2025-03-18 04:45:00|3014.43|3013.93|3015.1|3014.6|3015.53|3015.03|3014.17|3013.67|207
1742273400000|2025-03-18 04:50:00|3015|3014.5|3015.65|3015.15|3017.45|3016.95|3014.92|3014.42|236
1742273700000|2025-03-18 04:55:00|3015.57|3015.07|3014.88|3014.38|3016.23|3015.73|3014.84|3014.34|199
1742274000000|2025-03-18 05:00:00|3014.83|3014.33|3013.72|3013.22|3015.2|3014.7|3013.68|3013.22|300
1742274300000|2025-03-18 05:05:00|3013.67|3013.17|3012.4|3011.9|3013.67|3013.18|3012.1|3011.6|255
1742274600000|2025-03-18 05:10:00|3012.3|3011.8|3012.35|3011.85|3012.65|3012.15|3011.88|3011.38|118
1742274900000|2025-03-18 05:15:00|3012.37|3011.87|3009.96|3009.46|3012.49|3011.99|3009.73|3009.23|357
1742275200000|2025-03-18 05:20:00|3009.95|3009.45|3007.75|3007.25|3010.73|3010.33|3007.54|3007.04|413
1742275500000|2025-03-18 05:25:00|3007.51|3007.01|3007.85|3007.35|3008.5|3008|3006.43|3005.93|389
1742275800000|2025-03-18 05:30:00|3008|3007.5|3012.3|3011.8|3012.3|3011.8|3007.2|3006.7|456
1742276100000|2025-03-18 05:35:00|3012.36|3011.86|3011.42|3010.92|3012.88|3012.38|3010.9|3010.4|311
1742276400000|2025-03-18 05:40:00|3011.41|3010.91|3013.7|3013.2|3013.76|3013.26|3010.85|3010.35|260
1742276700000|2025-03-18 05:45:00|3013.6|3013.1|3013.05|3012.55|3014.35|3014.04|3012.85|3012.35|234
1742277000000|2025-03-18 05:50:00|3013.15|3012.65|3013.02|3012.52|3013.8|3013.3|3012.5|3012|179
1742277300000|2025-03-18 05:55:00|3012.95|3012.45|3012.45|3011.95|3013.39|3012.89|3011.75|3011.25|212
1742277600000|2025-03-18 06:00:00|3012.34|3011.84|3016.35|3015.85|3016.35|3015.85|3011.45|3010.95|407
1742277900000|2025-03-18 06:05:00|3016.25|3015.75|3016.65|3016.15|3017.54|3017.11|3014.9|3014.4|316
1742278200000|2025-03-18 06:10:00|3016.63|3016.13|3015.6|3015.1|3017.2|3016.7|3015.3|3014.8|238
1742278500000|2025-03-18 06:15:00|3015.5|3015|3014.6|3014.1|3016.45|3015.95|3014.6|3014.1|175
1742278800000|2025-03-18 06:20:00|3014.45|3013.95|3011.99|3011.49|3014.65|3014.15|3011.08|3010.58|258
1742279100000|2025-03-18 06:25:00|3011.98|3011.48|3012.09|3011.59|3012.45|3011.95|3011.06|3010.56|340
1742279400000|2025-03-18 06:30:00|3012.06|3011.56|3012.83|3012.33|3013.45|3013|3011.92|3011.43|250
1742279700000|2025-03-18 06:35:00|3012.75|3012.25|3013.47|3012.97|3014.03|3013.53|3012.6|3012.1|161
1742280000000|2025-03-18 06:40:00|3013.49|3012.99|3013.95|3013.45|3014.05|3013.63|3013.12|3012.62|174
1742280300000|2025-03-18 06:45:00|3013.84|3013.34|3017.09|3016.59|3017.33|3016.83|3013.84|3013.34|349
1742280600000|2025-03-18 06:50:00|3017.1|3016.6|3017.47|3016.97|3018.03|3017.53|3016.15|3015.65|410
1742280900000|2025-03-18 06:55:00|3017.42|3016.92|3016.06|3015.56|3017.47|3016.97|3015.58|3015.08|348
1742281200000|2025-03-18 07:00:00|3015.98|3015.48|3015.56|3015.06|3016.47|3015.97|3014.87|3014.37|389
1742281500000|2025-03-18 07:05:00|3015.59|3015.09|3016.59|3016.09|3017.36|3016.86|3015.59|3015.09|265
1742281800000|2025-03-18 07:10:00|3016.64|3016.14|3018.59|3018.09|3018.85|3018.51|3016.35|3015.85|463
1742282100000|2025-03-18 07:15:00|3018.43|3017.93|3018.67|3018.17|3019.11|3018.8|3017.3|3016.8|478
1742282400000|2025-03-18 07:20:00|3018.75|3018.25|3015.9|3015.4|3018.77|3018.35|3015.63|3015.31|471
1742282700000|2025-03-18 07:25:00|3015.85|3015.35|3017.17|3016.67|3017.3|3016.8|3015.1|3014.6|408
1742283000000|2025-03-18 07:30:00|3017.19|3016.69|3017.23|3016.73|3018.59|3018.11|3016.66|3016.16|269
1742283300000|2025-03-18 07:35:00|3017.2|3016.7|3018.12|3017.62|3018.35|3017.85|3016.99|3016.49|365
1742283600000|2025-03-18 07:40:00|3018.16|3017.66|3018.2|3017.7|3018.74|3018.24|3017.15|3016.65|245
1742283900000|2025-03-18 07:45:00|3018.3|3017.8|3016.65|3016.35|3018.3|3017.8|3016.6|3016.19|304
1742284200000|2025-03-18 07:50:00|3016.59|3016.29|3016.03|3015.53|3017.6|3017.2|3015.66|3015.16|336
1742284500000|2025-03-18 07:55:00|3016.08|3015.58|3016.7|3016.2|3017.19|3016.69|3016.08|3015.58|630
1742284800000|2025-03-18 08:00:00|3016.8|3016.3|3018.8|3018.3|3018.95|3018.48|3016.62|3016.12|366
1742285100000|2025-03-18 08:05:00|3018.85|3018.35|3019.25|3018.75|3020.06|3019.72|3018.73|3018.23|450
1742285400000|2025-03-18 08:10:00|3019.3|3018.8|3020.05|3019.55|3020.06|3019.56|3018.7|3018.2|411
1742285700000|2025-03-18 08:15:00|3020|3019.5|3020.71|3020.41|3021.27|3020.83|3019.95|3019.45|324
1742286000000|2025-03-18 08:20:00|3020.62|3020.32|3022.3|3021.8|3022.81|3022.31|3020.36|3019.86|458
1742286300000|2025-03-18 08:25:00|3022.33|3021.83|3024.85|3024.35|3025.73|3025.43|3022.25|3021.75|536
1742286600000|2025-03-18 08:30:00|3024.8|3024.3|3025.6|3025.3|3027.28|3026.98|3024.6|3024.2|563
1742286900000|2025-03-18 08:35:00|3025.7|3025.4|3025.04|3024.74|3026.05|3025.55|3024.18|3023.68|393
1742287200000|2025-03-18 08:40:00|3025.14|3024.64|3026.95|3026.45|3027.65|3027.25|3025.04|3024.54|407
1742287500000|2025-03-18 08:45:00|3026.94|3026.44|3026.54|3026.04|3027.04|3026.54|3025.69|3025.19|254
1742287800000|2025-03-18 08:50:00|3026.58|3026.08|3026.47|3025.97|3026.6|3026.1|3025.21|3024.76|299
1742288100000|2025-03-18 08:55:00|3026.35|3025.85|3026.8|3026.3|3027.56|3027.08|3026.35|3025.85|251
1742288400000|2025-03-18 09:00:00|3026.91|3026.41|3028.06|3027.56|3028.72|3028.22|3026.7|3026.2|406
1742288700000|2025-03-18 09:05:00|3027.97|3027.47|3026.81|3026.31|3028.08|3027.58|3026.74|3026.24|321
1742289000000|2025-03-18 09:10:00|3026.83|3026.33|3024.83|3024.33|3026.88|3026.38|3024.62|3024.12|374
1742289300000|2025-03-18 09:15:00|3024.82|3024.32|3024.34|3023.84|3025.74|3025.24|3024.01|3023.51|431
1742289600000|2025-03-18 09:20:00|3024.15|3023.65|3024.43|3023.93|3025.15|3024.65|3023.88|3023.38|314
1742289900000|2025-03-18 09:25:00|3024.38|3023.88|3023.57|3023.07|3024.51|3024.01|3023.2|3022.7|300
1742290200000|2025-03-18 09:30:00|3023.64|3023.14|3022.12|3021.62|3024.03|3023.59|3019.88|3019.5|628
1742290500000|2025-03-18 09:35:00|3022.16|3021.66|3020.93|3020.43|3023.11|3022.61|3020.83|3020.33|354
1742290800000|2025-03-18 09:40:00|3021.03|3020.53|3021.85|3021.35|3022.24|3021.74|3020.88|3020.38|366
1742291100000|2025-03-18 09:45:00|3021.9|3021.4|3022.05|3021.55|3022.75|3022.25|3021.32|3020.82|326
1742291400000|2025-03-18 09:50:00|3022.1|3021.6|3018.85|3018.35|3022.25|3021.75|3018.58|3018.08|527
1742291700000|2025-03-18 09:55:00|3018.94|3018.44|3020.52|3020.02|3020.66|3020.31|3018.91|3018.41|430
1742292000000|2025-03-18 10:00:00|3020.56|3020.06|3022.65|3022.15|3022.97|3022.47|3019.9|3019.4|385
1742292300000|2025-03-18 10:05:00|3022.75|3022.25|3024.02|3023.52|3024.2|3023.7|3021.7|3021.2|409
1742292600000|2025-03-18 10:10:00|3024.13|3023.63|3025.3|3024.8|3025.34|3024.84|3024.05|3023.55|365
1742292900000|2025-03-18 10:15:00|3025.22|3024.72|3024.43|3023.93|3025.96|3025.46|3023.9|3023.6|473
1742293200000|2025-03-18 10:20:00|3024.34|3024.04|3024.56|3024.06|3025.45|3024.95|3023.72|3023.22|324
1742293500000|2025-03-18 10:25:00|3024.67|3024.17|3024.35|3023.85|3025.75|3025.25|3024.3|3023.82|385
1742293800000|2025-03-18 10:30:00|3024.32|3023.82|3022.49|3022.19|3025.05|3024.55|3021.79|3021.49|439
1742294100000|2025-03-18 10:35:00|3022.63|3022.13|3022|3021.5|3022.9|3022.4|3021.2|3020.7|277
1742294400000|2025-03-18 10:40:00|3022.12|3021.62|3023.62|3023.12|3023.62|3023.24|3020.85|3020.46|526
1742294700000|2025-03-18 10:45:00|3023.6|3023.1|3024|3023.5|3024.23|3023.81|3023.31|3022.81|388
1742295000000|2025-03-18 10:50:00|3024.05|3023.55|3024.6|3024.1|3025.84|3025.39|3023.96|3023.46|290
1742295300000|2025-03-18 10:55:00|3024.69|3024.19|3024.25|3023.75|3024.98|3024.48|3023.64|3023.14|263
1742295600000|2025-03-18 11:00:00|3024.28|3023.78|3023.25|3022.75|3024.45|3023.95|3023.2|3022.7|295
1742295900000|2025-03-18 11:05:00|3023.2|3022.7|3023.78|3023.48|3025|3024.7|3023.09|3022.59|350
1742296200000|2025-03-18 11:10:00|3023.74|3023.44|3022.81|3022.31|3024.97|3024.47|3022.71|3022.28|394
1742296500000|2025-03-18 11:15:00|3022.79|3022.29|3024.67|3024.17|3025.41|3025.11|3022.76|3022.26|476
1742296800000|2025-03-18 11:20:00|3024.58|3024.08|3025.39|3025.09|3026.5|3026.05|3024.29|3023.89|265
1742297100000|2025-03-18 11:25:00|3025.43|3024.93|3024.73|3024.23|3026.38|3026.01|3024.19|3023.69|359
1742297400000|2025-03-18 11:30:00|3024.65|3024.15|3026.2|3025.7|3026.3|3025.8|3024.45|3024.07|222
1742297700000|2025-03-18 11:35:00|3026.33|3025.83|3027.68|3027.38|3027.88|3027.38|3026.1|3025.6|256
1742298000000|2025-03-18 11:40:00|3027.74|3027.44|3028.11|3027.61|3029.73|3029.38|3027.55|3027.15|545
1742298300000|2025-03-18 11:45:00|3028.1|3027.6|3026.62|3026.12|3028.1|3027.6|3026.51|3026.01|370
1742298600000|2025-03-18 11:50:00|3026.66|3026.16|3024.93|3024.43|3026.79|3026.29|3024.92|3024.42|367
1742298900000|2025-03-18 11:55:00|3025|3024.5|3027.14|3026.64|3027.16|3026.73|3024.25|3023.84|339
1742299200000|2025-03-18 12:00:00|3027.1|3026.6|3029.55|3029.05|3030.59|3030.29|3027.06|3026.56|662
1742299500000|2025-03-18 12:05:00|3029.56|3029.06|3030.98|3030.48|3031.1|3030.6|3028.1|3027.73|563
1742299800000|2025-03-18 12:10:00|3030.93|3030.43|3030.36|3029.86|3031.36|3031.03|3029.92|3029.54|562
1742300100000|2025-03-18 12:15:00|3030.35|3029.85|3030.98|3030.48|3031.62|3031.17|3030.08|3029.7|636
1742300400000|2025-03-18 12:20:00|3030.95|3030.45|3028.4|3027.9|3031.69|3031.28|3026.84|3026.44|658
1742300700000|2025-03-18 12:25:00|3028.42|3027.92|3029.15|3028.65|3030.18|3029.78|3028.34|3027.84|601
1742301000000|2025-03-18 12:30:00|3028.92|3028.42|3030.7|3030.2|3032.33|3031.83|3028.24|3027.74|618
1742301300000|2025-03-18 12:35:00|3030.65|3030.15|3032.72|3032.22|3033.08|3032.61|3028.93|3028.53|649
1742301600000|2025-03-18 12:40:00|3032.7|3032.2|3033.96|3033.46|3034.93|3034.43|3032.02|3031.52|862
1742301900000|2025-03-18 12:45:00|3033.95|3033.45|3034.59|3034.09|3035.51|3035.15|3033.95|3033.45|414
1742302200000|2025-03-18 12:50:00|3034.58|3034.08|3035.51|3035.01|3035.92|3035.62|3034.54|3034.04|571
1742302500000|2025-03-18 12:55:00|3035.48|3034.98|3034.69|3034.19|3035.56|3035.06|3033.91|3033.41|605
1742302800000|2025-03-18 13:00:00|3034.68|3034.18|3035.47|3034.97|3037|3036.58|3034.33|3033.83|859
1742303100000|2025-03-18 13:05:00|3035.5|3035|3035.18|3034.68|3036.55|3036.05|3033.57|3033.27|746
1742303400000|2025-03-18 13:10:00|3035.15|3034.65|3034.99|3034.49|3035.83|3035.43|3033.98|3033.48|685
1742303700000|2025-03-18 13:15:00|3035.04|3034.54|3036.83|3036.33|3036.99|3036.49|3033.82|3033.34|703
1742304000000|2025-03-18 13:20:00|3036.87|3036.37|3037.76|3037.26|3037.84|3037.54|3035.41|3034.91|560
1742304300000|2025-03-18 13:25:00|3037.71|3037.21|3035.79|3035.49|3037.76|3037.26|3035.69|3035.39|706
1742304600000|2025-03-18 13:30:00|3035.8|3035.5|3034.15|3033.85|3038.75|3038.25|3033.5|3033.2|1126
1742304900000|2025-03-18 13:35:00|3034.48|3033.98|3027.9|3027.6|3034.66|3034.27|3027.75|3027.45|1225
1742305200000|2025-03-18 13:40:00|3027.91|3027.61|3028.15|3027.85|3030.53|3030.12|3026.64|3026.14|1461
1742305500000|2025-03-18 13:45:00|3028.14|3027.84|3035|3034.5|3035.84|3035.54|3027.77|3027.47|1205
1742305800000|2025-03-18 13:50:00|3035.09|3034.79|3035.93|3035.43|3037.89|3037.39|3034.85|3034.55|1075
1742306100000|2025-03-18 13:55:00|3035.9|3035.4|3033.71|3033.21|3037.65|3037.15|3033.71|3033.21|989
1742306400000|2025-03-18 14:00:00|3033.23|3032.93|3030.65|3030.15|3033.23|3032.93|3028.64|3028.34|1012
1742306700000|2025-03-18 14:05:00|3030.67|3030.17|3030.36|3029.86|3033.23|3032.93|3028.93|3028.63|1084
1742307000000|2025-03-18 14:10:00|3030.4|3029.9|3026.08|3025.78|3030.4|3029.9|3025.43|3024.95|1200
1742307300000|2025-03-18 14:15:00|3026.2|3025.9|3027.28|3026.78|3028.85|3028.46|3025.64|3025.14|1144
1742307600000|2025-03-18 14:20:00|3027.31|3026.81|3028.01|3027.51|3029.16|3028.81|3024.86|3024.56|1024
1742307900000|2025-03-18 14:25:00|3027.98|3027.48|3029.6|3029.1|3030.11|3029.81|3027.69|3027.19|823
1742308200000|2025-03-18 14:30:00|3029.56|3029.06|3030.08|3029.58|3030.76|3030.36|3027.82|3027.32|863
1742308500000|2025-03-18 14:35:00|3030.1|3029.6|3029.01|3028.51|3031.23|3030.84|3028.73|3028.23|765
1742308800000|2025-03-18 14:40:00|3029.05|3028.55|3028.99|3028.49|3030.71|3030.21|3028.4|3027.99|699
1742309100000|2025-03-18 14:45:00|3028.98|3028.48|3026.41|3025.91|3029.05|3028.68|3025.96|3025.46|814
1742309400000|2025-03-18 14:50:00|3026.38|3025.88|3030.18|3029.68|3030.18|3029.78|3025.91|3025.41|669
1742309700000|2025-03-18 14:55:00|3030.16|3029.66|3028.18|3027.88|3030.96|3030.46|3027.84|3027.54|684
1742310000000|2025-03-18 15:00:00|3028.19|3027.89|3027.07|3026.57|3029.82|3029.32|3025.41|3025.02|980
1742310300000|2025-03-18 15:05:00|3027.22|3026.92|3029.54|3029.24|3029.74|3029.43|3026.5|3026.09|776
1742310600000|2025-03-18 15:10:00|3029.56|3029.26|3029.2|3028.9|3029.76|3029.46|3026.88|3026.51|741
1742310900000|2025-03-18 15:15:00|3029.3|3028.8|3028.99|3028.49|3030.1|3029.6|3027|3026.5|770
1742311200000|2025-03-18 15:20:00|3028.9|3028.4|3031.58|3031.08|3031.72|3031.22|3028.87|3028.37|555
1742311500000|2025-03-18 15:25:00|3031.66|3031.16|3031.86|3031.36|3032.6|3032.3|3031.45|3031.05|615
1742311800000|2025-03-18 15:30:00|3031.88|3031.38|3031.78|3031.28|3032.32|3031.89|3030.72|3030.35|714
1742312100000|2025-03-18 15:35:00|3031.79|3031.29|3031.78|3031.28|3031.86|3031.36|3030.3|3029.94|643
1742312400000|2025-03-18 15:40:00|3031.79|3031.29|3032.08|3031.58|3032.2|3031.7|3030.2|3029.85|733
1742312700000|2025-03-18 15:45:00|3031.98|3031.48|3030.78|3030.28|3032.36|3031.86|3030.45|3029.95|492
1742313000000|2025-03-18 15:50:00|3030.39|3030.09|3032.21|3031.71|3032.4|3031.9|3030.11|3029.61|449
1742313300000|2025-03-18 15:55:00|3032.24|3031.74|3031.96|3031.66|3032.75|3032.45|3031.48|3031.12|629
1742313600000|2025-03-18 16:00:00|3031.93|3031.63|3031.26|3030.76|3032.18|3031.82|3030.75|3030.25|605
1742313900000|2025-03-18 16:05:00|3031.09|3030.79|3032.26|3031.76|3032.69|3032.25|3030.98|3030.56|542
1742314200000|2025-03-18 16:10:00|3032.03|3031.73|3033.48|3032.98|3033.64|3033.24|3031.92|3031.54|527
1742314500000|2025-03-18 16:15:00|3033.52|3033.02|3034.14|3033.64|3034.32|3034.02|3032.4|3032.02|636
1742314800000|2025-03-18 16:20:00|3034.02|3033.72|3034.48|3034.18|3035.65|3035.35|3033.68|3033.27|687
1742315100000|2025-03-18 16:25:00|3034.51|3034.21|3035.75|3035.25|3035.88|3035.52|3034.51|3034.04|420
1742315400000|2025-03-18 16:30:00|3035.73|3035.23|3035.23|3034.73|3036.94|3036.64|3034.7|3034.2|696
1742315700000|2025-03-18 16:35:00|3035.21|3034.71|3035|3034.5|3035.6|3035.1|3034.45|3033.95|522
1742316000000|2025-03-18 16:40:00|3034.88|3034.38|3035.68|3035.18|3036.15|3035.78|3034.47|3034.13|403
1742316300000|2025-03-18 16:45:00|3035.71|3035.21|3035.98|3035.48|3036.12|3035.62|3033.99|3033.65|611
1742316600000|2025-03-18 16:50:00|3035.85|3035.35|3036.99|3036.49|3037.03|3036.53|3035.53|3035.03|480
1742316900000|2025-03-18 16:55:00|3036.98|3036.48|3036.33|3035.83|3037.29|3036.83|3036.09|3035.74|415
1742317200000|2025-03-18 17:00:00|3036.31|3035.81|3035.47|3035.17|3036.57|3036.21|3035.25|3034.75|508
1742317500000|2025-03-18 17:05:00|3035.55|3035.05|3036.02|3035.52|3036.51|3036.01|3035.22|3034.72|394
1742317800000|2025-03-18 17:10:00|3035.89|3035.39|3035.11|3034.61|3036.74|3036.24|3035.07|3034.57|332
1742318100000|2025-03-18 17:15:00|3035.06|3034.56|3034.79|3034.29|3035.33|3034.83|3033.53|3033.23|471
1742318400000|2025-03-18 17:20:00|3034.73|3034.23|3034.29|3033.79|3035.38|3034.88|3033.09|3032.59|489
1742318700000|2025-03-18 17:25:00|3034.49|3033.99|3033.1|3032.6|3034.49|3033.99|3030.97|3030.56|709
1742319000000|2025-03-18 17:30:00|3032.86|3032.36|3030.85|3030.35|3033.22|3032.84|3030.23|3029.73|759
1742319300000|2025-03-18 17:35:00|3030.83|3030.55|3032.13|3031.63|3032.22|3031.72|3029.9|3029.55|540
1742319600000|2025-03-18 17:40:00|3032.11|3031.61|3032.7|3032.2|3033.08|3032.76|3031.74|3031.24|525
1742319900000|2025-03-18 17:45:00|3032.71|3032.21|3033.02|3032.52|3033.78|3033.41|3032.71|3032.21|404
1742320200000|2025-03-18 17:50:00|3033|3032.5|3032.65|3032.35|3033.56|3033.06|3032.61|3032.11|300
1742320500000|2025-03-18 17:55:00|3032.75|3032.25|3032.79|3032.49|3033.45|3033.03|3032.55|3032.18|343
1742320800000|2025-03-18 18:00:00|3032.78|3032.48|3032.98|3032.48|3033.71|3033.21|3032.63|3032.31|383
1742321100000|2025-03-18 18:05:00|3033|3032.5|3033.58|3033.28|3033.67|3033.37|3032.75|3032.25|364
1742321400000|2025-03-18 18:10:00|3033.54|3033.24|3033.53|3033.23|3033.74|3033.37|3033.11|3032.61|364
1742321700000|2025-03-18 18:15:00|3033.52|3033.22|3033.33|3032.83|3033.69|3033.31|3032.65|3032.23|300
1742322000000|2025-03-18 18:20:00|3033.34|3032.84|3032.87|3032.57|3033.56|3033.22|3032.81|3032.45|229
1742322300000|2025-03-18 18:25:00|3032.86|3032.56|3033.56|3033.26|3033.7|3033.26|3032.84|3032.44|315
1742322600000|2025-03-18 18:30:00|3033.63|3033.33|3035.78|3035.28|3036.04|3035.62|3033.62|3033.28|311
1742322900000|2025-03-18 18:35:00|3035.77|3035.27|3035.61|3035.11|3036.34|3035.9|3035.14|3034.64|377
1742323200000|2025-03-18 18:40:00|3035.59|3035.09|3035.67|3035.17|3036.58|3036.23|3035.15|3034.82|348
1742323500000|2025-03-18 18:45:00|3035.65|3035.15|3036.08|3035.58|3036.48|3036.03|3035.56|3035.15|361
1742323800000|2025-03-18 18:50:00|3036.09|3035.59|3036.4|3035.9|3036.59|3036.15|3035.95|3035.45|199
1742324100000|2025-03-18 18:55:00|3036.35|3035.85|3036.09|3035.59|3036.35|3035.85|3035.67|3035.17|165
1742324400000|2025-03-18 19:00:00|3035.98|3035.48|3036.53|3036.03|3037|3036.5|3035.76|3035.26|169
1742324700000|2025-03-18 19:05:00|3036.56|3036.06|3036.7|3036.2|3037.2|3036.84|3036.3|3035.8|155
1742325000000|2025-03-18 19:10:00|3036.73|3036.23|3036.89|3036.59|3037.06|3036.62|3036.46|3036.05|261
1742325300000|2025-03-18 19:15:00|3036.86|3036.56|3038.11|3037.61|3038.21|3037.74|3036|3035.63|517
1742325600000|2025-03-18 19:20:00|3038.16|3037.66|3037.66|3037.16|3038.25|3037.77|3037.09|3036.74|290
1742325900000|2025-03-18 19:25:00|3037.57|3037.27|3037.49|3036.99|3038.02|3037.72|3037.15|3036.66|364
1742326200000|2025-03-18 19:30:00|3037.52|3037.02|3037.61|3037.11|3038.1|3037.68|3037.31|3036.93|378
1742326500000|2025-03-18 19:35:00|3037.64|3037.14|3037.74|3037.24|3038.11|3037.72|3037.25|3036.88|485
1742326800000|2025-03-18 19:40:00|3037.7|3037.4|3037.29|3036.99|3037.89|3037.59|3037.26|3036.96|494
1742327100000|2025-03-18 19:45:00|3037.3|3037|3036.78|3036.48|3037.54|3037.24|3036.35|3036.01|379
1742327400000|2025-03-18 19:50:00|3036.82|3036.52|3037.45|3037.15|3037.74|3037.36|3036.17|3035.78|522
1742327700000|2025-03-18 19:55:00|3037.41|3037.11|3035.91|3035.41|3037.7|3037.4|3035.52|3035.19|554
1742328000000|2025-03-18 20:00:00|3035.95|3035.45|3036.06|3035.56|3036.17|3035.87|3035.74|3035.25|215
1742328300000|2025-03-18 20:05:00|3036.03|3035.53|3035.02|3034.52|3036.16|3035.86|3034.75|3034.35|224
1742328600000|2025-03-18 20:10:00|3035.03|3034.53|3035.06|3034.76|3035.38|3035.05|3034.74|3034.24|110
1742328900000|2025-03-18 20:15:00|3035|3034.7|3034.85|3034.55|3035.28|3034.91|3034.37|3033.94|144
1742329200000|2025-03-18 20:20:00|3034.87|3034.57|3034.42|3034.12|3035|3034.57|3034.06|3033.64|124
1742329500000|2025-03-18 20:25:00|3034.43|3034.13|3034.9|3034.6|3035.33|3035.03|3034.38|3034.04|149
1742329800000|2025-03-18 20:30:00|3034.87|3034.57|3034.95|3034.45|3035.34|3035.04|3034.02|3033.72|169
1742330100000|2025-03-18 20:35:00|3034.86|3034.56|3034.58|3034.08|3035.06|3034.66|3033.65|3033.15|158
1742330400000|2025-03-18 20:40:00|3034.63|3034.13|3034.17|3033.67|3034.73|3034.29|3034.08|3033.67|89
1742330700000|2025-03-18 20:45:00|3034.13|3033.83|3034.39|3034.09|3035.05|3034.69|3033.78|3033.39|144
1742331000000|2025-03-18 20:50:00|3034.41|3034.11|3034.97|3034.47|3034.98|3034.57|3034.18|3033.84|110
1742331300000|2025-03-18 20:55:00|3034.78|3034.48|3034.85|3034.35|3034.88|3034.49|3034.09|3033.65|81
1742335200000|2025-03-18 22:00:00|3034.25|3033.75|3034.1|3033.6|3034.63|3034.13|3033.58|3033.08|78
1742335500000|2025-03-18 22:05:00|3034.05|3033.55|3033.53|3033.03|3034.12|3033.62|3033.51|3033.01|28
1742335800000|2025-03-18 22:10:00|3033.5|3033|3032.82|3032.32|3033.62|3033.12|3032.8|3032.3|47
1742336100000|2025-03-18 22:15:00|3033.09|3032.59|3032.95|3032.45|3033.4|3032.9|3032.82|3032.32|49
1742336400000|2025-03-18 22:20:00|3033.05|3032.55|3033.9|3033.4|3034.35|3033.85|3033.05|3032.55|52
1742336700000|2025-03-18 22:25:00|3033.85|3033.35|3034.09|3033.59|3034.2|3033.7|3033.85|3033.35|34
1742337000000|2025-03-18 22:30:00|3034.07|3033.57|3034.2|3033.7|3034.25|3033.75|3033.85|3033.35|32
1742337300000|2025-03-18 22:35:00|3034.25|3033.75|3033.65|3033.15|3034.25|3033.75|3033.4|3032.9|36
1742337600000|2025-03-18 22:40:00|3033.6|3033.1|3033.45|3032.95|3033.75|3033.25|3033.35|3032.85|40
1742337900000|2025-03-18 22:45:00|3033.5|3033|3034.1|3033.6|3034.2|3033.7|3033.5|3033|36
1742338200000|2025-03-18 22:50:00|3034.15|3033.65|3034.45|3033.95|3034.85|3034.35|3034.15|3033.65|35
1742338500000|2025-03-18 22:55:00|3034.46|3033.96|3034.7|3034.2|3034.73|3034.23|3034.43|3033.93|33
1742338800000|2025-03-18 23:00:00|3034.82|3034.32|3034.93|3034.43|3035.27|3034.77|3034.69|3034.19|69
1742339100000|2025-03-18 23:05:00|3034.83|3034.33|3034.85|3034.55|3035.28|3034.79|3034.71|3034.28|52
1742339400000|2025-03-18 23:10:00|3034.86|3034.36|3033.85|3033.35|3034.89|3034.39|3033.85|3033.35|36
1742339700000|2025-03-18 23:15:00|3033.8|3033.3|3032.8|3032.3|3033.8|3033.3|3032.65|3032.15|61
1742340000000|2025-03-18 23:20:00|3032.73|3032.23|3032.75|3032.25|3033.09|3032.59|3032.2|3031.7|102
1742340300000|2025-03-18 23:25:00|3032.8|3032.3|3032.9|3032.4|3033.75|3033.25|3032.6|3032.1|96
1742340600000|2025-03-18 23:30:00|3032.85|3032.35|3032.83|3032.33|3033.13|3032.63|3032.35|3031.85|84
1742340900000|2025-03-18 23:35:00|3032.87|3032.37|3033.65|3033.15|3033.65|3033.15|3032.75|3032.25|51
1742341200000|2025-03-18 23:40:00|3033.55|3033.05|3033.95|3033.45|3033.95|3033.45|3033.43|3032.93|40
1742341500000|2025-03-18 23:45:00|3033.85|3033.35|3033.75|3033.25|3034.15|3033.65|3033.46|3032.96|37
1742341800000|2025-03-18 23:50:00|3033.63|3033.13|3032.95|3032.45|3034.68|3033.15|3032.69|3031.82|66
1742342100000|2025-03-18 23:55:00|3033.05|3032.55|3031.95|3031.45|3033.24|3032.74|3031.8|3031.3|102
1742342400000|2025-03-19 00:00:00|3032|3031.5|3031.6|3031.1|3032.17|3031.67|3030.75|3030.25|146
1742342700000|2025-03-19 00:05:00|3031.7|3031.2|3031.4|3030.9|3031.95|3031.45|3031.3|3030.8|119
1742343000000|2025-03-19 00:10:00|3031.41|3030.91|3031.2|3030.7|3031.62|3031.12|3030.94|3030.44|66
1742343300000|2025-03-19 00:15:00|3031.03|3030.53|3031.21|3030.71|3031.34|3030.84|3030.71|3030.21|94
1742343600000|2025-03-19 00:20:00|3031.28|3030.78|3032.16|3031.66|3032.24|3031.74|3030.86|3030.36|170
1742343900000|2025-03-19 00:25:00|3032.21|3031.71|3033.77|3033.27|3034.25|3033.9|3032.04|3031.54|233
1742344200000|2025-03-19 00:30:00|3033.87|3033.37|3033.19|3032.69|3034.25|3033.75|3032.37|3031.87|169
1742344500000|2025-03-19 00:35:00|3033.24|3032.74|3033.14|3032.64|3033.78|3033.28|3032.85|3032.35|104
1742344800000|2025-03-19 00:40:00|3033.15|3032.65|3033.2|3032.7|3033.54|3033.04|3032.75|3032.25|74
1742345100000|2025-03-19 00:45:00|3033.1|3032.6|3032.15|3031.65|3033.5|3033|3031.85|3031.35|64
1742345400000|2025-03-19 00:50:00|3032.2|3031.7|3032.2|3031.7|3032.45|3031.95|3031.6|3031.1|77
1742345700000|2025-03-19 00:55:00|3032.3|3031.8|3031.68|3031.18|3032.55|3032.05|3031.64|3031.14|60
1742346000000|2025-03-19 01:00:00|3031.7|3031.2|3030.42|3029.92|3033.05|3032.55|3030.23|3029.73|376
1742346300000|2025-03-19 01:05:00|3030.48|3029.98|3031.3|3030.8|3031.88|3031.38|3029.8|3029.3|315
1742346600000|2025-03-19 01:10:00|3031.2|3030.7|3029.46|3028.96|3031.8|3031.3|3029.46|3028.96|239
1742346900000|2025-03-19 01:15:00|3029.47|3028.97|3028.65|3028.15|3029.8|3029.3|3028.45|3027.95|249
1742347200000|2025-03-19 01:20:00|3028.6|3028.1|3029.3|3028.8|3030|3029.5|3028.24|3027.74|153
1742347500000|2025-03-19 01:25:00|3029.2|3028.7|3030|3029.5|3030.37|3029.87|3029.2|3028.7|149
1742347800000|2025-03-19 01:30:00|3029.95|3029.45|3029|3028.5|3030|3029.5|3028.75|3028.25|179
1742348100000|2025-03-19 01:35:00|3029.1|3028.6|3029|3028.5|3030|3029.5|3028.95|3028.45|185
1742348400000|2025-03-19 01:40:00|3028.95|3028.45|3028.14|3027.64|3028.95|3028.45|3028.01|3027.51|220
1742348700000|2025-03-19 01:45:00|3028.03|3027.53|3028.85|3028.35|3029.07|3028.57|3027.81|3027.31|296
1742349000000|2025-03-19 01:50:00|3028.9|3028.4|3028.26|3027.76|3029.05|3028.55|3028.26|3027.76|96
1742349300000|2025-03-19 01:55:00|3028.3|3027.8|3029.87|3029.37|3029.94|3029.55|3027.7|3027.2|325
1742349600000|2025-03-19 02:00:00|3029.89|3029.39|3030.15|3029.65|3030.5|3030|3029.24|3028.94|252
1742349900000|2025-03-19 02:05:00|3030.24|3029.74|3030.35|3029.85|3031.31|3030.81|3030|3029.5|250
1742350200000|2025-03-19 02:10:00|3030.45|3029.95|3031.51|3031.01|3032.57|3032.07|3030.35|3029.85|232
1742350500000|2025-03-19 02:15:00|3031.41|3030.91|3031.61|3031.11|3032.15|3031.65|3031.01|3030.51|176
1742350800000|2025-03-19 02:20:00|3031.39|3030.89|3030.68|3030.18|3031.8|3031.5|3030.59|3030.09|167
1742351100000|2025-03-19 02:25:00|3030.63|3030.13|3030.03|3029.53|3030.94|3030.44|3030|3029.5|219
1742351400000|2025-03-19 02:30:00|3030.11|3029.61|3032.25|3031.75|3033.33|3032.83|3029.88|3029.38|346
1742351700000|2025-03-19 02:35:00|3032.35|3031.85|3033|3032.5|3033.15|3032.65|3031.49|3030.99|205
1742352000000|2025-03-19 02:40:00|3033.12|3032.62|3033|3032.5|3033.67|3033.17|3032.64|3032.14|326
1742352300000|2025-03-19 02:45:00|3033.1|3032.6|3033.2|3032.7|3034.27|3033.77|3032.7|3032.2|229
1742352600000|2025-03-19 02:50:00|3033.18|3032.68|3033.15|3032.65|3033.7|3033.2|3032.75|3032.25|206
1742352900000|2025-03-19 02:55:00|3033.3|3032.8|3033.72|3033.22|3033.74|3033.24|3032.85|3032.35|278
1742353200000|2025-03-19 03:00:00|3033.73|3033.23|3033.2|3032.7|3033.96|3033.58|3032.45|3031.95|333
1742353500000|2025-03-19 03:05:00|3033|3032.5|3034.39|3033.89|3034.82|3034.32|3033|3032.5|250
1742353800000|2025-03-19 03:10:00|3034.41|3033.91|3035.25|3034.75|3036.03|3035.53|3034.2|3033.7|304
1742354100000|2025-03-19 03:15:00|3035.1|3034.6|3035.9|3035.4|3036.08|3035.58|3034.4|3033.9|229
1742354400000|2025-03-19 03:20:00|3035.89|3035.39|3035.69|3035.19|3035.93|3035.43|3035.34|3034.84|208
1742354700000|2025-03-19 03:25:00|3035.67|3035.17|3034.83|3034.33|3035.74|3035.24|3034.65|3034.15|155
1742355000000|2025-03-19 03:30:00|3034.8|3034.3|3035.56|3035.06|3035.66|3035.16|3034.2|3033.9|127
1742355300000|2025-03-19 03:35:00|3035.5|3035|3035.65|3035.15|3036.07|3035.57|3035.05|3034.55|172
1742355600000|2025-03-19 03:40:00|3035.67|3035.17|3035.8|3035.3|3036.5|3036|3035.2|3034.7|149
1742355900000|2025-03-19 03:45:00|3035.7|3035.2|3036.47|3035.97|3037.16|3036.76|3035.7|3035.2|250
1742356200000|2025-03-19 03:50:00|3036.32|3035.82|3037.97|3037.47|3038.3|3037.8|3036.32|3035.82|294
1742356500000|2025-03-19 03:55:00|3037.85|3037.35|3036.8|3036.3|3039.33|3038.83|3036.8|3036.3|240
1742356800000|2025-03-19 04:00:00|3036.75|3036.25|3035.8|3035.3|3036.85|3036.35|3035.38|3034.88|208
1742357100000|2025-03-19 04:05:00|3035.83|3035.33|3035.59|3035.09|3035.88|3035.38|3034.69|3034.19|182
1742357400000|2025-03-19 04:10:00|3035.51|3035.01|3035.55|3035.05|3036.1|3035.6|3035.27|3034.77|80
1742357700000|2025-03-19 04:15:00|3035.65|3035.15|3037.35|3036.85|3037.44|3036.94|3035.29|3034.79|184
1742358000000|2025-03-19 04:20:00|3037.28|3036.78|3036.8|3036.3|3037.28|3036.78|3036.15|3035.74|165
1742358300000|2025-03-19 04:25:00|3036.75|3036.25|3037.3|3036.8|3037.89|3037.59|3036.65|3036.15|96
1742358600000|2025-03-19 04:30:00|3037.25|3036.75|3036.62|3036.12|3037.45|3036.95|3036.55|3036.05|91
1742358900000|2025-03-19 04:35:00|3036.55|3036.05|3036.3|3035.8|3037.23|3036.73|3036.3|3035.8|173
1742359200000|2025-03-19 04:40:00|3036.25|3035.75|3036.55|3036.05|3036.74|3036.24|3035.93|3035.43|110
1742359500000|2025-03-19 04:45:00|3036.66|3036.16|3036.3|3035.8|3036.66|3036.16|3036|3035.5|92
1742359800000|2025-03-19 04:50:00|3036.31|3035.81|3036.9|3036.4|3037.24|3036.74|3036.25|3035.75|82
1742360100000|2025-03-19 04:55:00|3036.85|3036.35|3036.85|3036.35|3037.02|3036.52|3035.15|3034.77|224
1742360400000|2025-03-19 05:00:00|3037|3036.5|3037.45|3036.95|3037.91|3037.41|3036.85|3036.35|215
1742360700000|2025-03-19 05:05:00|3037.34|3036.84|3037.85|3037.35|3038.3|3037.8|3037.23|3036.73|192
1742361000000|2025-03-19 05:10:00|3037.83|3037.33|3038.67|3038.17|3039.27|3038.77|3037.64|3037.14|342
1742361300000|2025-03-19 05:15:00|3038.62|3038.12|3038.65|3038.15|3039.48|3039.18|3038.16|3037.82|282
1742361600000|2025-03-19 05:20:00|3038.6|3038.1|3038.9|3038.4|3039.03|3038.53|3037.42|3036.92|252
1742361900000|2025-03-19 05:25:00|3038.94|3038.44|3037.85|3037.35|3039.01|3038.51|3037.44|3036.94|167
1742362200000|2025-03-19 05:30:00|3037.7|3037.2|3040|3039.5|3040.2|3039.7|3037.35|3036.85|328
1742362500000|2025-03-19 05:35:00|3039.97|3039.47|3041.8|3041.5|3043.38|3042.95|3039.9|3039.4|614
1742362800000|2025-03-19 05:40:00|3041.85|3041.55|3041.9|3041.4|3043.05|3042.55|3041.2|3040.7|314
1742363100000|2025-03-19 05:45:00|3041.95|3041.45|3042.41|3041.91|3043.2|3042.7|3041.8|3041.3|327
1742363400000|2025-03-19 05:50:00|3042.35|3041.85|3043.08|3042.58|3043.09|3042.7|3041.74|3041.24|413
1742363700000|2025-03-19 05:55:00|3043.09|3042.59|3044.8|3044.3|3045.65|3045.26|3043.08|3042.58|538
1742364000000|2025-03-19 06:00:00|3044.78|3044.28|3044.18|3043.68|3044.86|3044.36|3043.52|3043.02|379
1742364300000|2025-03-19 06:05:00|3044.16|3043.66|3043.29|3042.79|3045.06|3044.56|3043.2|3042.7|400
1742364600000|2025-03-19 06:10:00|3043.17|3042.67|3038.8|3038.3|3043.2|3042.7|3037.3|3036.8|581
1742364900000|2025-03-19 06:15:00|3038.75|3038.25|3038.06|3037.56|3041.18|3040.68|3037.97|3037.47|452
1742365200000|2025-03-19 06:20:00|3038.07|3037.57|3037.95|3037.45|3038.83|3038.49|3035.01|3034.51|601
1742365500000|2025-03-19 06:25:00|3037.94|3037.44|3037.2|3036.7|3039.2|3038.7|3036.7|3036.2|405
1742365800000|2025-03-19 06:30:00|3037.06|3036.56|3036.95|3036.45|3037.3|3036.8|3034.9|3034.4|425
1742366100000|2025-03-19 06:35:00|3036.94|3036.44|3038.25|3037.75|3038.9|3038.4|3036.79|3036.29|304
1742366400000|2025-03-19 06:40:00|3038.35|3037.85|3040.35|3039.85|3040.62|3040.12|3037.2|3036.7|358
1742366700000|2025-03-19 06:45:00|3040.29|3039.79|3041.9|3041.4|3042.46|3041.96|3040.04|3039.54|504
1742367000000|2025-03-19 06:50:00|3042.01|3041.51|3043.86|3043.36|3044.02|3043.52|3041.6|3041.1|458
1742367300000|2025-03-19 06:55:00|3043.83|3043.33|3042.48|3041.98|3044.34|3043.97|3041.2|3040.7|548
1742367600000|2025-03-19 07:00:00|3042.45|3041.95|3041.31|3040.81|3043.28|3042.86|3041.25|3040.75|465
1742367900000|2025-03-19 07:05:00|3041.36|3040.86|3042.04|3041.54|3042.18|3041.68|3040.62|3040.12|363
1742368200000|2025-03-19 07:10:00|3041.97|3041.47|3040.1|3039.6|3042.65|3042.15|3039.6|3039.1|313
1742368500000|2025-03-19 07:15:00|3040.12|3039.62|3039.9|3039.4|3040.62|3040.12|3038.85|3038.55|210
1742368800000|2025-03-19 07:20:00|3039.7|3039.2|3039.39|3038.89|3040.5|3040|3038.19|3037.69|507
1742369100000|2025-03-19 07:25:00|3039.34|3038.84|3040.45|3039.95|3040.95|3040.54|3039.32|3038.82|319
1742369400000|2025-03-19 07:30:00|3040.39|3040.09|3041.98|3041.48|3042.16|3041.7|3040.39|3040|417
1742369700000|2025-03-19 07:35:00|3041.96|3041.46|3039.1|3038.6|3042.17|3041.67|3038.54|3038.04|504
1742370000000|2025-03-19 07:40:00|3039.05|3038.55|3040|3039.5|3040.5|3040.05|3038.87|3038.37|398
1742370300000|2025-03-19 07:45:00|3039.8|3039.3|3037.21|3036.71|3039.8|3039.3|3035.98|3035.48|485
1742370600000|2025-03-19 07:50:00|3036.72|3036.42|3037.5|3037|3038.46|3037.96|3036.54|3036.04|453
1742370900000|2025-03-19 07:55:00|3037.48|3036.98|3036.15|3035.65|3037.52|3037.02|3036.01|3035.6|419
1742371200000|2025-03-19 08:00:00|3036|3035.7|3036.3|3035.8|3037.49|3036.99|3035.5|3035|430
1742371500000|2025-03-19 08:05:00|3036.4|3035.9|3033.55|3033.05|3036.56|3036.06|3033.5|3033|353
1742371800000|2025-03-19 08:10:00|3033.7|3033.2|3032.7|3032.2|3033.9|3033.4|3031.85|3031.35|347
1742372100000|2025-03-19 08:15:00|3032.65|3032.15|3034.65|3034.15|3034.65|3034.15|3032.34|3031.84|293
1742372400000|2025-03-19 08:20:00|3034.6|3034.1|3033.8|3033.3|3035.21|3034.71|3033.76|3033.26|356
1742372700000|2025-03-19 08:25:00|3033.9|3033.4|3033.7|3033.2|3034.59|3034.09|3032.89|3032.39|234
1742373000000|2025-03-19 08:30:00|3033.6|3033.1|3032.4|3031.9|3034.1|3033.8|3031.99|3031.49|285
1742373300000|2025-03-19 08:35:00|3032.45|3031.95|3029.8|3029.3|3033.03|3032.53|3028.53|3028.03|413
1742373600000|2025-03-19 08:40:00|3029.95|3029.45|3028.25|3027.75|3030.8|3030.3|3027.55|3027.05|359
1742373900000|2025-03-19 08:45:00|3028.38|3027.88|3028.8|3028.3|3029.41|3028.95|3028.05|3027.55|254
1742374200000|2025-03-19 08:50:00|3028.72|3028.22|3027.78|3027.28|3028.8|3028.3|3026.85|3026.35|336
1742374500000|2025-03-19 08:55:00|3027.5|3027|3025.55|3025.05|3028.35|3027.85|3024.95|3024.65|431
1742374800000|2025-03-19 09:00:00|3025.5|3025|3024.75|3024.25|3027.7|3027.2|3024.65|3024.25|579
1742375100000|2025-03-19 09:05:00|3024.67|3024.17|3026.35|3025.85|3027.3|3026.8|3022.85|3022.55|509
1742375400000|2025-03-19 09:10:00|3026.41|3025.91|3026.08|3025.58|3027.12|3026.62|3025.63|3025.13|309
1742375700000|2025-03-19 09:15:00|3026.13|3025.63|3027.06|3026.56|3027.11|3026.61|3025.87|3025.37|302
1742376000000|2025-03-19 09:20:00|3027.04|3026.54|3028.28|3027.78|3028.71|3028.21|3026.8|3026.3|347
1742376300000|2025-03-19 09:25:00|3028.27|3027.77|3028.25|3027.75|3028.9|3028.4|3027.83|3027.35|271
1742376600000|2025-03-19 09:30:00|3028.27|3027.77|3028.61|3028.11|3029.32|3028.82|3028.05|3027.65|246
1742376900000|2025-03-19 09:35:00|3028.68|3028.18|3029.75|3029.25|3029.85|3029.35|3027.92|3027.42|294
1742377200000|2025-03-19 09:40:00|3029.77|3029.27|3030.59|3030.09|3030.6|3030.1|3029.57|3029.07|258
1742377500000|2025-03-19 09:45:00|3030.52|3030.02|3029.9|3029.4|3030.61|3030.11|3029.56|3029.06|205
1742377800000|2025-03-19 09:50:00|3029.85|3029.35|3031.05|3030.55|3031.74|3031.24|3029.85|3029.35|255
1742378100000|2025-03-19 09:55:00|3031|3030.5|3030.78|3030.28|3031|3030.5|3029.8|3029.3|219
1742378400000|2025-03-19 10:00:00|3030.73|3030.23|3029.35|3028.85|3030.85|3030.35|3028.55|3028.05|207
1742378700000|2025-03-19 10:05:00|3029.3|3028.8|3029.6|3029.1|3029.99|3029.49|3028.95|3028.45|152
1742379000000|2025-03-19 10:10:00|3029.74|3029.24|3029.75|3029.25|3030.05|3029.55|3028.73|3028.43|150
1742379300000|2025-03-19 10:15:00|3029.73|3029.23|3033.95|3033.45|3034.03|3033.53|3029.65|3029.15|329
1742379600000|2025-03-19 10:20:00|3033.9|3033.4|3035.3|3034.8|3035.85|3035.35|3033.36|3032.86|429
1742379900000|2025-03-19 10:25:00|3035.25|3034.75|3035.95|3035.45|3036.73|3036.23|3034.78|3034.28|347
1742380200000|2025-03-19 10:30:00|3035.92|3035.42|3035.96|3035.46|3036.55|3036.25|3034.49|3033.99|328
1742380500000|2025-03-19 10:35:00|3035.95|3035.45|3037.59|3037.09|3037.78|3037.28|3035.82|3035.32|268
1742380800000|2025-03-19 10:40:00|3037.65|3037.15|3037.79|3037.29|3038.17|3037.67|3036.37|3035.95|269
1742381100000|2025-03-19 10:45:00|3037.8|3037.3|3036.61|3036.11|3037.89|3037.39|3035.49|3035.14|281
1742381400000|2025-03-19 10:50:00|3036.57|3036.07|3034.88|3034.38|3036.6|3036.1|3034.85|3034.35|233
1742381700000|2025-03-19 10:55:00|3034.85|3034.35|3034.91|3034.41|3035.47|3034.97|3034.19|3033.69|286
1742382000000|2025-03-19 11:00:00|3034.89|3034.39|3035.52|3035.22|3035.6|3035.22|3033.9|3033.5|199
1742382300000|2025-03-19 11:05:00|3035.57|3035.07|3035.15|3034.65|3035.62|3035.32|3034.59|3034.09|126
1742382600000|2025-03-19 11:10:00|3035.35|3034.85|3036.52|3036.02|3036.53|3036.03|3034.85|3034.35|222
1742382900000|2025-03-19 11:15:00|3036.57|3036.07|3037.6|3037.1|3037.71|3037.21|3035.75|3035.25|215
1742383200000|2025-03-19 11:20:00|3037.59|3037.09|3038.4|3037.9|3038.4|3037.9|3036.83|3036.38|344
1742383500000|2025-03-19 11:25:00|3038.45|3037.95|3039.63|3039.13|3039.7|3039.2|3038.15|3037.65|165
1742383800000|2025-03-19 11:30:00|3039.68|3039.18|3039.69|3039.19|3040.24|3039.83|3038.69|3038.19|246
1742384100000|2025-03-19 11:35:00|3039.59|3039.09|3039.25|3038.75|3040|3039.5|3038.1|3037.71|215
1742384400000|2025-03-19 11:40:00|3039.37|3038.87|3039.95|3039.45|3040.19|3039.73|3038.96|3038.46|226
1742384700000|2025-03-19 11:45:00|3040.13|3039.63|3039.57|3039.07|3040.13|3039.81|3038.82|3038.32|263
1742385000000|2025-03-19 11:50:00|3039.62|3039.12|3039.35|3038.85|3039.96|3039.56|3038.46|3037.96|246
1742385300000|2025-03-19 11:55:00|3039.36|3038.86|3039.29|3038.79|3040.03|3039.53|3038.86|3038.36|282
1742385600000|2025-03-19 12:00:00|3039.28|3038.78|3039.6|3039.1|3040.13|3039.83|3038.65|3038.15|320
1742385900000|2025-03-19 12:05:00|3039.65|3039.15|3038.5|3038|3040.27|3039.95|3038.49|3037.99|265
1742386200000|2025-03-19 12:10:00|3038.56|3038.06|3039.85|3039.35|3040.33|3039.98|3038.56|3038.06|278
1742386500000|2025-03-19 12:15:00|3039.82|3039.32|3039.23|3038.73|3040.16|3039.81|3038.54|3038.04|262
1742386800000|2025-03-19 12:20:00|3039.26|3038.76|3038.04|3037.54|3039.78|3039.28|3037.17|3036.67|446
1742387100000|2025-03-19 12:25:00|3038.05|3037.55|3037.42|3036.92|3039.15|3038.65|3037.27|3036.77|353
1742387400000|2025-03-19 12:30:00|3037.47|3036.97|3039.39|3038.89|3039.39|3038.89|3036.55|3036.05|413
1742387700000|2025-03-19 12:35:00|3039.44|3038.94|3040.26|3039.76|3040.4|3040.02|3038.84|3038.34|428
1742388000000|2025-03-19 12:40:00|3040.11|3039.81|3039.8|3039.3|3040.34|3039.99|3038.9|3038.4|388
1742388300000|2025-03-19 12:45:00|3039.79|3039.29|3039.75|3039.25|3041.35|3040.85|3039.36|3038.86|375
1742388600000|2025-03-19 12:50:00|3039.74|3039.24|3037.93|3037.43|3039.74|3039.24|3037.78|3037.43|303
1742388900000|2025-03-19 12:55:00|3037.78|3037.48|3037.4|3037.1|3038.34|3037.84|3037.21|3036.87|298
1742389200000|2025-03-19 13:00:00|3037.39|3037.09|3038.22|3037.72|3038.62|3038.12|3036.08|3035.78|728
1742389500000|2025-03-19 13:05:00|3038.17|3037.67|3036.88|3036.38|3038.66|3038.16|3036.12|3035.62|704
1742389800000|2025-03-19 13:10:00|3036.91|3036.41|3034.89|3034.39|3037.31|3036.81|3034.53|3034.23|655
1742390100000|2025-03-19 13:15:00|3034.92|3034.42|3036.22|3035.72|3036.3|3035.8|3033.26|3032.96|718
1742390400000|2025-03-19 13:20:00|3036.26|3035.76|3035.15|3034.65|3036.56|3036.26|3033.64|3033.34|619
1742390700000|2025-03-19 13:25:00|3035.02|3034.52|3034.51|3034.01|3035.44|3035.08|3034.13|3033.73|555
1742391000000|2025-03-19 13:30:00|3034.47|3033.97|3029.94|3029.64|3035.17|3034.79|3029.26|3028.95|1123
1742391300000|2025-03-19 13:35:00|3029.79|3029.49|3028.9|3028.4|3031.24|3030.94|3027.85|3027.5|1284
1742391600000|2025-03-19 13:40:00|3028.91|3028.41|3029.81|3029.31|3031.18|3030.88|3028.55|3028.05|982
1742391900000|2025-03-19 13:45:00|3029.9|3029.4|3030.98|3030.48|3030.98|3030.48|3028.23|3027.81|901
1742392200000|2025-03-19 13:50:00|3030.93|3030.63|3032.22|3031.92|3032.75|3032.37|3030.48|3029.98|567
1742392500000|2025-03-19 13:55:00|3032.05|3031.75|3033.52|3033.22|3034.94|3034.64|3031.43|3030.98|701
1742392800000|2025-03-19 14:00:00|3033.5|3033.2|3030.17|3029.67|3033.5|3033.2|3029.62|3029.32|935
1742393100000|2025-03-19 14:05:00|3030.13|3029.63|3028.3|3027.8|3030.46|3030.16|3027.68|3027.25|884
1742393400000|2025-03-19 14:10:00|3028.24|3027.74|3028.39|3028.09|3028.9|3028.6|3027.27|3026.93|766
1742393700000|2025-03-19 14:15:00|3028.4|3028.1|3027.78|3027.48|3030.08|3029.59|3027.63|3027.23|591
1742394000000|2025-03-19 14:20:00|3027.75|3027.45|3029.48|3028.98|3029.71|3029.41|3026.07|3025.77|680
1742394300000|2025-03-19 14:25:00|3029.58|3029.08|3030.49|3030.19|3030.55|3030.24|3028.44|3027.94|510
1742394600000|2025-03-19 14:30:00|3030.59|3030.29|3029.85|3029.35|3032.38|3031.88|3028.27|3027.95|806
1742394900000|2025-03-19 14:35:00|3029.9|3029.4|3031.55|3031.05|3031.55|3031.05|3029.77|3029.27|463
1742395200000|2025-03-19 14:40:00|3031.49|3030.99|3030.23|3029.73|3031.64|3031.34|3029.95|3029.45|519
1742395500000|2025-03-19 14:45:00|3030.15|3029.65|3028.93|3028.43|3031.19|3030.69|3028.52|3028.02|598
1742395800000|2025-03-19 14:50:00|3028.82|3028.32|3027.55|3027.05|3028.99|3028.69|3027.13|3026.82|671
1742396100000|2025-03-19 14:55:00|3027.52|3027.02|3027.94|3027.44|3028.63|3028.13|3026.84|3026.54|603
1742396400000|2025-03-19 15:00:00|3027.92|3027.42|3029.29|3028.79|3029.95|3029.65|3026.98|3026.68|663
1742396700000|2025-03-19 15:05:00|3029.21|3028.71|3031.98|3031.48|3032.7|3032.34|3028.99|3028.49|529
1742397000000|2025-03-19 15:10:00|3031.96|3031.46|3031.78|3031.28|3032.5|3032.15|3031.11|3030.61|509
1742397300000|2025-03-19 15:15:00|3031.81|3031.31|3031.26|3030.96|3032.9|3032.4|3030.29|3029.79|563
1742397600000|2025-03-19 15:20:00|3031.36|3030.86|3032.57|3032.07|3032.91|3032.41|3030.73|3030.23|389
1742397900000|2025-03-19 15:25:00|3032.59|3032.09|3032.39|3031.89|3033.16|3032.81|3031.53|3031.23|438
1742398200000|2025-03-19 15:30:00|3032.38|3031.88|3031.58|3031.08|3032.47|3031.97|3031.11|3030.76|462
1742398500000|2025-03-19 15:35:00|3031.63|3031.33|3031.86|3031.36|3032.61|3032.11|3030.85|3030.55|458
1742398800000|2025-03-19 15:40:00|3031.85|3031.35|3030.11|3029.81|3032.15|3031.71|3029.76|3029.32|664
1742399100000|2025-03-19 15:45:00|3030.27|3029.77|3032.3|3031.8|3032.6|3032.12|3030.18|3029.76|516
1742399400000|2025-03-19 15:50:00|3032.32|3031.82|3032.07|3031.57|3032.71|3032.41|3031.69|3031.33|406
1742399700000|2025-03-19 15:55:00|3031.78|3031.48|3031.71|3031.41|3032.25|3031.84|3031.11|3030.75|551
1742400000000|2025-03-19 16:00:00|3031.86|3031.36|3034.84|3034.34|3034.94|3034.44|3031.57|3031.19|900
1742400300000|2025-03-19 16:05:00|3034.85|3034.35|3034.77|3034.27|3035.44|3035.14|3034.54|3034.14|521
1742400600000|2025-03-19 16:10:00|3034.69|3034.39|3034.81|3034.51|3036.15|3035.76|3034.48|3034.08|444
1742400900000|2025-03-19 16:15:00|3034.99|3034.49|3036.96|3036.46|3037.32|3037.02|3034.71|3034.41|621
1742401200000|2025-03-19 16:20:00|3036.94|3036.44|3038.1|3037.6|3038.5|3038.11|3036.58|3036.21|517
1742401500000|2025-03-19 16:25:00|3038.11|3037.61|3036.8|3036.3|3038.62|3038.32|3036.7|3036.3|474
1742401800000|2025-03-19 16:30:00|3036.77|3036.27|3036.3|3035.8|3037.54|3037.08|3035.68|3035.18|464
1742402100000|2025-03-19 16:35:00|3036.27|3035.77|3035.2|3034.7|3036.27|3035.88|3034.32|3033.92|576
1742402400000|2025-03-19 16:40:00|3035.19|3034.69|3034.75|3034.45|3035.47|3035.08|3034.45|3034.15|489
1742402700000|2025-03-19 16:45:00|3034.87|3034.57|3034.47|3033.97|3035.85|3035.48|3034.39|3033.96|445
1742403000000|2025-03-19 16:50:00|3034.39|3034.09|3032.78|3032.28|3034.62|3034.23|3031.58|3031.28|695
1742403300000|2025-03-19 16:55:00|3032.79|3032.29|3033.26|3032.96|3033.74|3033.34|3032.29|3031.79|572
1742403600000|2025-03-19 17:00:00|3033.42|3032.92|3034.04|3033.54|3034.08|3033.64|3031.74|3031.44|490
1742403900000|2025-03-19 17:05:00|3034.06|3033.56|3033.16|3032.66|3034.47|3034.17|3032.43|3031.95|499
1742404200000|2025-03-19 17:10:00|3033.17|3032.67|3032.84|3032.54|3033.76|3033.46|3032.36|3031.96|469
1742404500000|2025-03-19 17:15:00|3032.82|3032.52|3031.83|3031.33|3033.21|3032.79|3031.42|3030.97|669
1742404800000|2025-03-19 17:20:00|3031.86|3031.36|3032.76|3032.46|3033.11|3032.78|3031.46|3030.96|539
1742405100000|2025-03-19 17:25:00|3032.78|3032.48|3033.4|3032.9|3034.29|3033.95|3032.53|3032.1|625
1742405400000|2025-03-19 17:30:00|3033.45|3032.95|3032.91|3032.41|3033.86|3033.46|3032.55|3032.16|416
1742405700000|2025-03-19 17:35:00|3032.9|3032.4|3031.98|3031.48|3032.98|3032.49|3031.36|3030.86|391
1742406000000|2025-03-19 17:40:00|3032|3031.5|3030.89|3030.39|3032.03|3031.53|3030.02|3029.72|450
1742406300000|2025-03-19 17:45:00|3030.96|3030.46|3030.4|3029.9|3031.08|3030.58|3029.88|3029.43|464
1742406600000|2025-03-19 17:50:00|3030.38|3029.88|3030.07|3029.57|3030.91|3030.5|3029.65|3029.28|546
1742406900000|2025-03-19 17:55:00|3029.99|3029.49|3032.69|3027.69|3032.69|3030.9|3029.85|3027.69|599
1742407200000|2025-03-19 18:00:00|3031.93|3026.93|3036.6|3036.1|3037.98|3037.48|3030.8|3026.93|881
1742407500000|2025-03-19 18:05:00|3036.65|3036.15|3037.88|3037.38|3038.69|3038.19|3034.22|3033.72|866
1742407800000|2025-03-19 18:10:00|3037.9|3037.4|3039|3038.5|3040.11|3039.62|3036.36|3035.86|869
1742408100000|2025-03-19 18:15:00|3038.97|3038.47|3039.62|3039.12|3040.71|3040.41|3038.13|3037.66|844
1742408400000|2025-03-19 18:20:00|3039.58|3039.08|3040.67|3040.37|3041.56|3041.06|3038.72|3038.22|718
1742408700000|2025-03-19 18:25:00|3040.69|3040.39|3037.88|3037.58|3040.93|3040.63|3037.2|3036.87|1006
1742409000000|2025-03-19 18:30:00|3037.78|3037.48|3040.81|3040.31|3040.88|3040.38|3037.78|3037.48|880
1742409300000|2025-03-19 18:35:00|3040.72|3040.22|3044.45|3043.95|3045.8|3045.3|3040.6|3040.1|1025
1742409600000|2025-03-19 18:40:00|3044.5|3044|3048.15|3047.85|3049|3048.5|3043.55|3043.05|1007
1742409900000|2025-03-19 18:45:00|3048.16|3047.86|3044.95|3044.45|3048.83|3048.33|3044.7|3044.2|842
1742410200000|2025-03-19 18:50:00|3044.93|3044.43|3045.71|3045.21|3045.82|3045.32|3042.75|3042.25|755
1742410500000|2025-03-19 18:55:00|3045.73|3045.23|3047.24|3046.74|3048.52|3048.02|3044.98|3044.63|687
1742410800000|2025-03-19 19:00:00|3047.31|3046.81|3047.92|3047.62|3048.64|3048.34|3046.31|3045.81|830
1742411100000|2025-03-19 19:05:00|3047.95|3047.65|3049.22|3048.72|3049.51|3049.01|3046.21|3045.91|987
1742411400000|2025-03-19 19:10:00|3049.15|3048.65|3047.61|3047.11|3052.59|3052.09|3046.39|3045.89|902
1742411700000|2025-03-19 19:15:00|3047.64|3047.14|3045.18|3044.68|3048.53|3048.03|3044.99|3044.49|705
1742412000000|2025-03-19 19:20:00|3045.2|3044.7|3044.85|3044.35|3045.45|3044.95|3041.4|3040.9|933
1742412300000|2025-03-19 19:25:00|3044.84|3044.34|3042.43|3042.13|3044.89|3044.39|3042.21|3041.71|813
1742412600000|2025-03-19 19:30:00|3042.44|3042.14|3045.85|3045.35|3046.28|3045.81|3042.3|3041.98|735
1742412900000|2025-03-19 19:35:00|3045.84|3045.34|3047.49|3046.99|3047.95|3047.65|3045.67|3045.33|678
1742413200000|2025-03-19 19:40:00|3047.42|3046.92|3047.29|3046.79|3047.92|3047.51|3046.47|3046.15|650
1742413500000|2025-03-19 19:45:00|3047.17|3046.87|3046.98|3046.48|3047.63|3047.22|3046.21|3045.71|751
1742413800000|2025-03-19 19:50:00|3046.99|3046.49|3048.04|3047.74|3048.27|3047.97|3046.27|3045.92|999
1742414100000|2025-03-19 19:55:00|3048.07|3047.77|3048.14|3047.84|3048.9|3048.53|3047.39|3047.04|965
1742414400000|2025-03-19 20:00:00|3048.09|3047.79|3047.2|3046.7|3048.45|3047.95|3046.94|3046.64|304
1742414700000|2025-03-19 20:05:00|3047.14|3046.64|3045.4|3044.9|3047.14|3046.64|3044.69|3044.39|353
1742415000000|2025-03-19 20:10:00|3045.36|3044.86|3046.61|3046.11|3047.04|3046.64|3045.36|3044.86|168
1742415300000|2025-03-19 20:15:00|3046.48|3046.18|3046.63|3046.33|3046.67|3046.37|3045.67|3045.19|309
1742415600000|2025-03-19 20:20:00|3046.65|3046.35|3046.23|3045.73|3046.69|3046.39|3045.88|3045.53|157
1742415900000|2025-03-19 20:25:00|3046.01|3045.71|3046.4|3045.9|3046.49|3046.17|3045.96|3045.57|183
1742416200000|2025-03-19 20:30:00|3046.44|3045.94|3044.6|3044.1|3046.51|3046.01|3044.54|3044.04|226
1742416500000|2025-03-19 20:35:00|3044.72|3044.22|3045.45|3044.95|3045.96|3045.57|3044.6|3044.1|232
1742416800000|2025-03-19 20:40:00|3045.48|3044.98|3045.38|3044.88|3045.88|3045.38|3045.29|3044.79|122
1742417100000|2025-03-19 20:45:00|3045.39|3044.89|3047.18|3046.68|3047.25|3046.75|3045.27|3044.77|128
1742417400000|2025-03-19 20:50:00|3047.22|3046.72|3047.41|3046.91|3048.17|3047.67|3047.22|3046.72|136
1742417700000|2025-03-19 20:55:00|3047.38|3046.88|3048.05|3047.55|3048.15|3047.65|3046.93|3046.43|176
1742421600000|2025-03-19 22:00:00|3049.6|3049.1|3048.95|3048.45|3049.85|3049.32|3047.26|3046.76|228
1742421900000|2025-03-19 22:05:00|3049.23|3048.73|3050.6|3050.1|3051.25|3050.75|3048.9|3048.4|163
1742422200000|2025-03-19 22:10:00|3050.55|3050.05|3050|3049.5|3050.6|3050.1|3049.53|3049.03|80
1742422500000|2025-03-19 22:15:00|3050.1|3049.6|3048.85|3048.35|3050.65|3050.15|3048.75|3048.25|139
1742422800000|2025-03-19 22:20:00|3048.9|3048.4|3048.61|3048.11|3049.25|3048.75|3047.55|3047.05|148
1742423100000|2025-03-19 22:25:00|3048.51|3048.01|3049.5|3049|3049.65|3049.15|3048.51|3048.01|59
1742423400000|2025-03-19 22:30:00|3049.45|3048.95|3049.95|3049.45|3050.19|3049.69|3049.1|3048.6|75
1742423700000|2025-03-19 22:35:00|3049.9|3049.4|3049.23|3048.93|3050.38|3049.92|3049.21|3048.91|78
1742424000000|2025-03-19 22:40:00|3049.33|3048.83|3049.38|3048.88|3049.66|3049.16|3049.11|3048.71|73
1742424300000|2025-03-19 22:45:00|3049.43|3048.93|3049.73|3049.23|3049.86|3049.46|3049.38|3048.93|45
1742424600000|2025-03-19 22:50:00|3049.82|3049.32|3050.44|3049.94|3050.44|3050.01|3049.76|3049.26|58
1742424900000|2025-03-19 22:55:00|3050.72|3050.42|3050.59|3050.09|3050.84|3050.52|3050.32|3049.87|40
1742425200000|2025-03-19 23:00:00|3050.49|3049.99|3049.6|3049.1|3050.49|3049.99|3049.35|3048.85|70
1742425500000|2025-03-19 23:05:00|3049.56|3049.06|3050.05|3049.55|3050.59|3049.55|3049.1|3048.56|71
1742425800000|2025-03-19 23:10:00|3050.1|3049.6|3049.95|3049.45|3050.15|3049.65|3049.8|3049.3|27
1742426100000|2025-03-19 23:15:00|3050|3049.5|3050.53|3050.03|3050.58|3050.08|3049.65|3049.15|52
1742426400000|2025-03-19 23:20:00|3050.47|3049.97|3050.83|3050.33|3050.84|3050.34|3050.21|3049.8|79
1742426700000|2025-03-19 23:25:00|3050.92|3050.42|3050.65|3050.15|3050.93|3050.43|3050.42|3049.92|81
1742427000000|2025-03-19 23:30:00|3050.68|3050.18|3049.8|3049.5|3050.95|3050.45|3049.7|3049.2|73
1742427300000|2025-03-19 23:35:00|3049.85|3049.55|3049.45|3048.95|3049.85|3049.55|3049.32|3048.82|35
1742427600000|2025-03-19 23:40:00|3049.47|3048.97|3050|3049.5|3050.15|3049.65|3049.34|3048.84|41
1742427900000|2025-03-19 23:45:00|3050.05|3049.55|3050.45|3049.95|3050.45|3049.95|3049.95|3049.45|44
1742428200000|2025-03-19 23:50:00|3050.35|3049.85|3050.35|3049.85|3051.61|3051.11|3050.28|3049.78|71
1742428500000|2025-03-19 23:55:00|3050.26|3049.76|3050.43|3049.93|3050.7|3050.2|3050.2|3049.7|44
1742428800000|2025-03-20 00:00:00|3050.48|3049.98|3053.05|3052.55|3053.65|3053.15|3050.48|3049.98|181
1742429100000|2025-03-20 00:05:00|3052.85|3052.35|3054.45|3053.95|3054.59|3054.09|3052.75|3052.25|204
1742429400000|2025-03-20 00:10:00|3054.3|3053.8|3052.4|3051.9|3054.6|3054.2|3051.37|3050.87|168
1742429700000|2025-03-20 00:15:00|3052.42|3051.92|3053.5|3053|3053.5|3053.05|3050.95|3050.57|212
1742430000000|2025-03-20 00:20:00|3053.45|3052.95|3055.6|3055.1|3055.8|3055.3|3053.02|3052.52|201
1742430300000|2025-03-20 00:25:00|3055.55|3055.05|3054.25|3053.75|3055.65|3055.15|3053.07|3052.57|126
1742430600000|2025-03-20 00:30:00|3054.15|3053.65|3052.85|3052.35|3054.2|3053.7|3052.85|3052.35|212
1742430900000|2025-03-20 00:35:00|3052.97|3052.47|3051.65|3051.15|3054.25|3053.75|3051.65|3051.15|157
1742431200000|2025-03-20 00:40:00|3051.45|3050.95|3052.92|3052.42|3053.37|3052.98|3051.45|3050.95|179
1742431500000|2025-03-20 00:45:00|3052.94|3052.44|3052.65|3052.15|3053.9|3053.48|3052.08|3051.58|190
1742431800000|2025-03-20 00:50:00|3052.6|3052.1|3053.33|3052.83|3053.66|3053.23|3051.68|3051.18|225
1742432100000|2025-03-20 00:55:00|3053.28|3052.78|3053.46|3052.96|3053.84|3053.34|3052.77|3052.47|202
1742432400000|2025-03-20 01:00:00|3053.45|3052.95|3054.2|3053.7|3055.66|3055.36|3053.38|3052.88|807
1742432700000|2025-03-20 01:05:00|3054.15|3053.65|3052.21|3051.71|3054.55|3054.05|3050.42|3050.12|493
1742433000000|2025-03-20 01:10:00|3052.22|3051.72|3055.15|3054.65|3055.31|3054.81|3051.79|3051.29|348
1742433300000|2025-03-20 01:15:00|3055.23|3054.73|3056.11|3055.61|3056.27|3055.77|3053.75|3053.25|475
1742433600000|2025-03-20 01:20:00|3056.09|3055.59|3055.15|3054.65|3056.45|3056.06|3054.05|3053.65|410
1742433900000|2025-03-20 01:25:00|3055.25|3054.75|3054.42|3053.92|3055.5|3055|3053.85|3053.35|329
1742434200000|2025-03-20 01:30:00|3054.62|3054.12|3054.83|3054.53|3055.28|3054.78|3053.72|3053.22|445
1742434500000|2025-03-20 01:35:00|3054.82|3054.52|3054.57|3054.07|3055.69|3055.19|3054.12|3053.65|419
1742434800000|2025-03-20 01:40:00|3054.55|3054.05|3053.6|3053.1|3054.59|3054.29|3052.7|3052.2|324
1742435100000|2025-03-20 01:45:00|3053.65|3053.15|3053.61|3053.11|3054.03|3053.53|3052.05|3051.55|259
1742435400000|2025-03-20 01:50:00|3053.64|3053.14|3051.25|3050.75|3053.82|3053.32|3051.17|3050.67|276
1742435700000|2025-03-20 01:55:00|3051.15|3050.65|3050.08|3049.58|3051.88|3051.38|3049.71|3049.21|416
1742436000000|2025-03-20 02:00:00|3050.01|3049.51|3050.82|3050.32|3051.2|3050.7|3048.55|3048.15|380
1742436300000|2025-03-20 02:05:00|3050.79|3050.29|3050.65|3050.15|3051.73|3051.23|3050.47|3049.97|291
1742436600000|2025-03-20 02:10:00|3050.5|3050|3051.75|3051.25|3052.55|3052.05|3050.04|3049.54|328
1742436900000|2025-03-20 02:15:00|3052.35|3051.85|3051.94|3051.44|3052.45|3051.95|3051.16|3050.66|152
1742437200000|2025-03-20 02:20:00|3051.93|3051.43|3051.9|3051.4|3052.42|3051.92|3051.15|3050.65|178
1742437500000|2025-03-20 02:25:00|3051.99|3051.49|3051.05|3050.55|3052.46|3051.96|3050.65|3050.15|171
1742437800000|2025-03-20 02:30:00|3051.15|3050.65|3049.95|3049.45|3051.9|3051.4|3049.9|3049.4|177
1742438100000|2025-03-20 02:35:00|3049.75|3049.25|3048.15|3047.65|3050.05|3049.55|3047.2|3046.7|354
1742438400000|2025-03-20 02:40:00|3048.25|3047.75|3048.15|3047.65|3049.35|3048.85|3047.95|3047.45|173
1742438700000|2025-03-20 02:45:00|3048|3047.5|3046.45|3045.95|3048.25|3047.75|3046.3|3045.8|191
1742439000000|2025-03-20 02:50:00|3046.3|3045.8|3046.33|3045.83|3047.15|3046.65|3045.56|3045.06|443
1742439300000|2025-03-20 02:55:00|3046.28|3045.78|3045.95|3045.45|3046.85|3046.35|3045.35|3044.85|262
1742439600000|2025-03-20 03:00:00|3046.15|3045.65|3047.55|3047.05|3048.05|3047.55|3045.83|3045.33|276
1742439900000|2025-03-20 03:05:00|3047.6|3047.1|3046.05|3045.55|3047.7|3047.2|3045.84|3045.34|236
1742440200000|2025-03-20 03:10:00|3046.25|3045.75|3048.85|3048.35|3048.85|3048.35|3046.25|3045.75|249
1742440500000|2025-03-20 03:15:00|3048.75|3048.25|3048.45|3047.95|3049.75|3049.25|3048.26|3047.76|233
1742440800000|2025-03-20 03:20:00|3048.4|3047.9|3048.66|3048.16|3049.07|3048.57|3047.58|3047.08|148
1742441100000|2025-03-20 03:25:00|3048.7|3048.2|3048.85|3048.35|3049.92|3049.42|3048.55|3048.05|201
1742441400000|2025-03-20 03:30:00|3048.76|3048.26|3050.59|3050.09|3050.59|3050.09|3048.55|3048.05|223
1742441700000|2025-03-20 03:35:00|3050.6|3050.1|3048.85|3048.35|3050.6|3050.26|3048.85|3048.35|150
1742442000000|2025-03-20 03:40:00|3049|3048.5|3048.59|3048.09|3049.3|3048.8|3048.56|3048.06|132
1742442300000|2025-03-20 03:45:00|3048.55|3048.05|3049.15|3048.65|3049.28|3048.78|3048.26|3047.76|120
1742442600000|2025-03-20 03:50:00|3049|3048.5|3050.25|3049.75|3050.31|3049.81|3048.95|3048.45|122
1742442900000|2025-03-20 03:55:00|3050.36|3049.86|3050.25|3049.75|3050.83|3050.33|3049.55|3049.05|118
1742443200000|2025-03-20 04:00:00|3050.21|3049.71|3049.05|3048.55|3050.36|3050.06|3049|3048.5|137
1742443500000|2025-03-20 04:05:00|3048.97|3048.47|3049.63|3049.13|3049.82|3049.32|3048.44|3047.94|70
1742443800000|2025-03-20 04:10:00|3049.67|3049.17|3050.01|3049.51|3050.1|3049.62|3049.53|3049.03|87
1742444100000|2025-03-20 04:15:00|3050|3049.5|3050.25|3049.75|3050.27|3049.77|3049.57|3049.07|157
1742444400000|2025-03-20 04:20:00|3050.21|3049.71|3052.2|3051.7|3052.32|3051.82|3050.05|3049.55|211
1742444700000|2025-03-20 04:25:00|3052.15|3051.65|3053.76|3053.26|3053.96|3053.46|3052.03|3051.53|328
1742445000000|2025-03-20 04:30:00|3053.84|3053.34|3055.6|3055.1|3055.74|3055.44|3053.6|3053.1|318
1742445300000|2025-03-20 04:35:00|3055.65|3055.15|3055.95|3055.45|3056.46|3055.96|3054.95|3054.45|362
1742445600000|2025-03-20 04:40:00|3056.13|3055.63|3057.3|3056.8|3057.67|3057.17|3055.8|3055.3|358
1742445900000|2025-03-20 04:45:00|3057.16|3056.66|3056.5|3056|3057.79|3057.29|3055.85|3055.35|214
1742446200000|2025-03-20 04:50:00|3056.45|3055.95|3055.15|3054.65|3056.7|3056.2|3054.9|3054.4|188
1742446500000|2025-03-20 04:55:00|3055.1|3054.6|3052.85|3052.35|3055.1|3054.74|3052.55|3052.05|214
1742446800000|2025-03-20 05:00:00|3052.93|3052.43|3052.68|3052.18|3053.6|3053.1|3051.95|3051.45|282
1742447100000|2025-03-20 05:05:00|3052.69|3052.19|3052.4|3051.9|3052.69|3052.19|3051.06|3050.56|274
1742447400000|2025-03-20 05:10:00|3052.45|3051.95|3052.53|3052.03|3052.96|3052.66|3051.82|3051.32|273
1742447700000|2025-03-20 05:15:00|3052.58|3052.08|3051.44|3050.94|3053.38|3052.88|3051.14|3050.75|478
1742448000000|2025-03-20 05:20:00|3051.26|3050.96|3049.24|3048.74|3051.4|3050.98|3049.13|3048.63|270
1742448300000|2025-03-20 05:25:00|3049.09|3048.79|3049.2|3048.7|3049.5|3049|3047.1|3046.6|452
1742448600000|2025-03-20 05:30:00|3049.15|3048.65|3047.7|3047.2|3049.15|3048.78|3046.85|3046.35|389
1742448900000|2025-03-20 05:35:00|3047.75|3047.25|3046.53|3046.03|3047.75|3047.25|3046.05|3045.55|301
1742449200000|2025-03-20 05:40:00|3046.44|3045.94|3047.2|3046.7|3047.4|3046.9|3045.15|3044.65|380
1742449500000|2025-03-20 05:45:00|3047.08|3046.58|3046.99|3046.49|3047.75|3047.25|3046.65|3046.15|300
1742449800000|2025-03-20 05:50:00|3046.96|3046.46|3046.13|3045.63|3047.26|3046.76|3045.2|3044.7|317
1742450100000|2025-03-20 05:55:00|3046.22|3045.72|3047|3046.5|3047.5|3047.1|3045.66|3045.35|233
1742450400000|2025-03-20 06:00:00|3047.06|3046.56|3047.1|3046.6|3047.55|3047.05|3045.96|3045.46|192
1742450700000|2025-03-20 06:05:00|3047.25|3046.75|3049.16|3048.66|3049.17|3048.67|3047.2|3046.7|322
1742451000000|2025-03-20 06:10:00|3049.06|3048.56|3049.35|3048.85|3049.83|3049.33|3048.85|3048.35|235
1742451300000|2025-03-20 06:15:00|3049.38|3048.88|3049.61|3049.11|3050.03|3049.53|3048.85|3048.35|242
1742451600000|2025-03-20 06:20:00|3049.65|3049.15|3051.15|3050.65|3051.89|3051.39|3048.85|3048.35|407
1742451900000|2025-03-20 06:25:00|3051.36|3050.86|3049.9|3049.4|3051.69|3051.19|3049.03|3048.53|344
1742452200000|2025-03-20 06:30:00|3049.75|3049.25|3048.47|3047.97|3049.77|3049.37|3048.14|3047.76|277
1742452500000|2025-03-20 06:35:00|3048.33|3047.83|3048.23|3047.73|3048.42|3047.92|3045.95|3045.45|429
1742452800000|2025-03-20 06:40:00|3048.29|3047.79|3050.4|3049.9|3051|3050.5|3048.29|3047.79|460
1742453100000|2025-03-20 06:45:00|3050.36|3049.86|3049.64|3049.14|3050.65|3050.15|3049.27|3048.77|278
1742453400000|2025-03-20 06:50:00|3049.59|3049.09|3049.98|3049.48|3050.03|3049.53|3049.1|3048.6|233
1742453700000|2025-03-20 06:55:00|3049.97|3049.47|3049.28|3048.98|3050.39|3049.89|3048.86|3048.42|372
1742454000000|2025-03-20 07:00:00|3049.23|3048.93|3047.17|3046.67|3049.23|3048.93|3045.49|3044.99|468
1742454300000|2025-03-20 07:05:00|3047.15|3046.65|3047.1|3046.6|3047.95|3047.65|3046.1|3045.6|360
1742454600000|2025-03-20 07:10:00|3047.04|3046.54|3046.85|3046.35|3047.4|3046.9|3045.9|3045.4|195
1742454900000|2025-03-20 07:15:00|3046.8|3046.3|3045.82|3045.32|3047.15|3046.65|3045.43|3045.11|486
1742455200000|2025-03-20 07:20:00|3045.81|3045.31|3046.38|3045.88|3046.83|3046.39|3044.69|3044.19|560
1742455500000|2025-03-20 07:25:00|3046.45|3045.95|3047.02|3046.52|3047.24|3046.74|3045.57|3045.07|347
1742455800000|2025-03-20 07:30:00|3047|3046.5|3046.24|3045.94|3048.07|3047.57|3046.24|3045.76|402
1742456100000|2025-03-20 07:35:00|3046.14|3045.84|3045.75|3045.45|3046.65|3046.15|3044.98|3044.48|227
1742456400000|2025-03-20 07:40:00|3045.82|3045.32|3045.35|3044.85|3046.43|3045.96|3044.8|3044.3|609
1742456700000|2025-03-20 07:45:00|3045.4|3044.9|3043.52|3043.02|3045.4|3044.9|3042.85|3042.45|412
1742457000000|2025-03-20 07:50:00|3043.43|3042.93|3043.36|3042.86|3044.54|3044.12|3043.17|3042.72|361
1742457300000|2025-03-20 07:55:00|3043.33|3042.83|3042.63|3042.13|3043.49|3042.99|3042.14|3041.64|484
1742457600000|2025-03-20 08:00:00|3042.62|3042.12|3042.75|3042.25|3044.35|3043.85|3042.15|3041.65|345
1742457900000|2025-03-20 08:05:00|3042.8|3042.3|3041.25|3040.75|3042.85|3042.35|3041.09|3040.59|355
1742458200000|2025-03-20 08:10:00|3041.05|3040.55|3042.8|3042.3|3043.43|3042.93|3040.81|3040.4|310
1742458500000|2025-03-20 08:15:00|3042.82|3042.32|3041.59|3041.09|3042.96|3042.46|3041.15|3040.65|560
1742458800000|2025-03-20 08:20:00|3041.53|3041.03|3040.55|3040.05|3041.78|3041.28|3040.32|3039.82|408
1742459100000|2025-03-20 08:25:00|3040.53|3040.03|3040.46|3039.96|3041.01|3040.51|3038.93|3038.43|779
1742459400000|2025-03-20 08:30:00|3040.39|3039.89|3041.45|3040.95|3042.51|3042.01|3040.17|3039.67|486
1742459700000|2025-03-20 08:35:00|3041.35|3040.85|3042.53|3042.03|3042.66|3042.16|3041.35|3040.85|455
1742460000000|2025-03-20 08:40:00|3042.52|3042.02|3040.15|3039.85|3042.55|3042.05|3039.82|3039.5|371
1742460300000|2025-03-20 08:45:00|3040.2|3039.9|3041.69|3041.19|3042|3041.5|3039.16|3038.76|407
1742460600000|2025-03-20 08:50:00|3041.68|3041.18|3043.19|3042.69|3043.57|3043.15|3041.27|3040.77|641
1742460900000|2025-03-20 08:55:00|3043.2|3042.7|3042.14|3041.84|3043.37|3043.07|3041.99|3041.49|294
1742461200000|2025-03-20 09:00:00|3042.13|3041.83|3042.24|3041.74|3042.71|3042.31|3041.3|3040.8|402
1742461500000|2025-03-20 09:05:00|3042.22|3041.72|3043.48|3042.98|3044.17|3043.71|3042.09|3041.59|352
1742461800000|2025-03-20 09:10:00|3043.46|3042.96|3043.59|3043.09|3044.5|3044.14|3043.01|3042.51|254
1742462100000|2025-03-20 09:15:00|3043.55|3043.05|3043.76|3043.26|3044.88|3044.55|3043.42|3042.96|362
1742462400000|2025-03-20 09:20:00|3043.74|3043.24|3045.55|3045.25|3045.98|3045.66|3043.58|3043.18|424
1742462700000|2025-03-20 09:25:00|3045.54|3045.24|3044.96|3044.46|3046.03|3045.73|3044.29|3043.94|363
1742463000000|2025-03-20 09:30:00|3045.05|3044.75|3045.41|3044.91|3045.64|3045.34|3044.6|3044.1|443
1742463300000|2025-03-20 09:35:00|3045.47|3044.97|3045.7|3045.4|3045.86|3045.45|3044.66|3044.23|237
1742463600000|2025-03-20 09:40:00|3045.75|3045.25|3044.58|3044.08|3046.49|3046.17|3044.18|3043.76|391
1742463900000|2025-03-20 09:45:00|3044.81|3044.31|3043.35|3042.85|3044.96|3044.58|3042.76|3042.26|524
1742464200000|2025-03-20 09:50:00|3043.49|3042.99|3041.46|3040.96|3043.88|3043.48|3040.93|3040.43|587
1742464500000|2025-03-20 09:55:00|3041.44|3040.94|3041.68|3041.18|3043.33|3042.83|3041.41|3040.91|338
1742464800000|2025-03-20 10:00:00|3041.69|3041.19|3039.43|3039.13|3041.69|3041.19|3039.09|3038.59|464
1742465100000|2025-03-20 10:05:00|3039.51|3039.21|3036.94|3036.44|3040.06|3039.63|3036.08|3035.73|689
1742465400000|2025-03-20 10:10:00|3036.98|3036.48|3035|3034.5|3037.23|3036.73|3034.54|3034.04|600
1742465700000|2025-03-20 10:15:00|3034.94|3034.44|3032.01|3031.71|3035.02|3034.53|3030.9|3030.6|881
1742466000000|2025-03-20 10:20:00|3031.96|3031.66|3033.48|3032.98|3034.45|3034.08|3031.71|3031.21|572
1742466300000|2025-03-20 10:25:00|3033.11|3032.61|3030.53|3030.03|3033.36|3032.86|3030.32|3030.02|695
1742466600000|2025-03-20 10:30:00|3030.47|3029.97|3028.46|3027.96|3030.5|3030|3027.1|3026.6|723
1742466900000|2025-03-20 10:35:00|3028.25|3027.75|3026.8|3026.3|3029.3|3028.9|3025.72|3025.37|620
1742467200000|2025-03-20 10:40:00|3026.65|3026.15|3028.82|3028.32|3028.88|3028.58|3026.36|3025.86|659
1742467500000|2025-03-20 10:45:00|3028.83|3028.33|3033.36|3032.86|3033.8|3033.37|3028.49|3028.14|972
1742467800000|2025-03-20 10:50:00|3033.29|3032.79|3032.5|3032.2|3033.29|3032.79|3030.9|3030.42|627
1742468100000|2025-03-20 10:55:00|3032.36|3032.06|3034.5|3034|3035.69|3035.39|3032.36|3032.04|701
1742468400000|2025-03-20 11:00:00|3034.6|3034.1|3032.78|3032.28|3034.95|3034.45|3032.14|3031.84|488
1742468700000|2025-03-20 11:05:00|3032.73|3032.23|3032.67|3032.17|3033.75|3033.44|3031.76|3031.29|517
1742469000000|2025-03-20 11:10:00|3032.69|3032.19|3031.85|3031.35|3032.69|3032.19|3030.08|3029.78|568
1742469300000|2025-03-20 11:15:00|3031.73|3031.23|3033.13|3032.63|3033.17|3032.82|3029.66|3029.16|456
1742469600000|2025-03-20 11:20:00|3033.03|3032.73|3032.42|3031.92|3033.84|3033.52|3031.75|3031.33|337
1742469900000|2025-03-20 11:25:00|3032.46|3031.96|3032.98|3032.48|3033.31|3032.81|3032.12|3031.77|394
1742470200000|2025-03-20 11:30:00|3032.89|3032.39|3031.57|3031.07|3032.89|3032.42|3030.38|3030.08|449
1742470500000|2025-03-20 11:35:00|3031.55|3031.05|3032.65|3032.15|3033.06|3032.66|3029.74|3029.24|528
1742470800000|2025-03-20 11:40:00|3032.6|3032.1|3031.29|3030.79|3033.45|3032.95|3030.76|3030.26|455
1742471100000|2025-03-20 11:45:00|3031.27|3030.77|3033.03|3032.73|3033.13|3032.78|3030.95|3030.46|428
1742471400000|2025-03-20 11:50:00|3033.07|3032.77|3035.25|3034.75|3035.5|3035.16|3033.05|3032.55|563
1742471700000|2025-03-20 11:55:00|3035.23|3034.73|3034.75|3034.25|3035.28|3034.78|3034.36|3034.03|400
1742472000000|2025-03-20 12:00:00|3034.81|3034.31|3034.93|3034.43|3035.31|3034.91|3034.46|3034|607
1742472300000|2025-03-20 12:05:00|3034.98|3034.48|3035.92|3035.42|3036.1|3035.8|3033.51|3033.11|386
1742472600000|2025-03-20 12:10:00|3035.9|3035.4|3036.5|3036|3036.72|3036.27|3035.21|3034.71|436
1742472900000|2025-03-20 12:15:00|3036.47|3035.97|3037.19|3036.89|3037.36|3037.06|3035.77|3035.27|356
1742473200000|2025-03-20 12:20:00|3037.25|3036.95|3037.08|3036.58|3038.35|3037.98|3035.21|3034.86|782
1742473500000|2025-03-20 12:25:00|3037.04|3036.54|3036.65|3036.15|3037.95|3037.55|3036.03|3035.66|693
1742473800000|2025-03-20 12:30:00|3038.82|3035.56|3037.25|3036.75|3039.95|3037.65|3036.2|3034.84|376
1742474100000|2025-03-20 12:35:00|3037.28|3036.78|3039.46|3039.16|3040.65|3040.34|3037.25|3036.75|775
1742474400000|2025-03-20 12:40:00|3039.47|3039.17|3040.85|3040.35|3042.05|3041.56|3039.25|3038.8|717
1742474700000|2025-03-20 12:45:00|3040.86|3040.36|3041.21|3040.71|3042.3|3042|3040.42|3040.12|642
1742475000000|2025-03-20 12:50:00|3041.28|3040.78|3041.06|3040.56|3042.59|3042.29|3040.15|3039.74|775
1742475300000|2025-03-20 12:55:00|3040.94|3040.44|3041.1|3040.6|3041.65|3041.18|3040|3039.59|632
1742475600000|2025-03-20 13:00:00|3041.11|3040.61|3037.07|3036.57|3041.33|3040.83|3036.87|3036.37|1022
1742475900000|2025-03-20 13:05:00|3037.12|3036.62|3034.9|3034.4|3038.23|3037.73|3033.61|3033.11|977
1742476200000|2025-03-20 13:10:00|3034.97|3034.47|3033.73|3033.23|3035.18|3034.68|3032|3031.7|925
1742476500000|2025-03-20 13:15:00|3033.72|3033.22|3033.42|3032.92|3034.45|3034.15|3031.65|3031.15|859
1742476800000|2025-03-20 13:20:00|3033.38|3032.88|3032.07|3031.57|3033.4|3032.9|3030.95|3030.45|778
1742477100000|2025-03-20 13:25:00|3031.85|3031.35|3031.18|3030.88|3032.75|3032.3|3030.39|3029.93|672
1742477400000|2025-03-20 13:30:00|3031.13|3030.83|3035.64|3035.14|3036.01|3035.51|3030.48|3030.13|1089
1742477700000|2025-03-20 13:35:00|3035.45|3034.95|3037.55|3037.05|3037.82|3037.52|3034.07|3033.57|950
1742478000000|2025-03-20 13:40:00|3037.58|3037.08|3035.05|3034.55|3037.58|3037.08|3033.53|3033.13|782
1742478300000|2025-03-20 13:45:00|3034.99|3034.49|3034.73|3034.23|3037.27|3036.77|3034.56|3034.06|605
1742478600000|2025-03-20 13:50:00|3034.67|3034.17|3034.6|3034.1|3035.53|3035.23|3033.74|3033.24|697
1742478900000|2025-03-20 13:55:00|3034.49|3033.99|3033.08|3032.58|3035.2|3034.7|3031.92|3031.54|836
1742479200000|2025-03-20 14:00:00|3032.99|3032.49|3033.65|3033.15|3036.42|3035.92|3032.74|3032.24|781
1742479500000|2025-03-20 14:05:00|3033.7|3033.2|3033.35|3032.85|3034.12|3033.62|3030.95|3030.57|927
1742479800000|2025-03-20 14:10:00|3033.34|3032.84|3035.5|3035|3035.75|3035.25|3030.72|3030.42|878
1742480100000|2025-03-20 14:15:00|3035.56|3035.06|3035.65|3035.15|3037.02|3036.65|3034.38|3034.08|848
1742480400000|2025-03-20 14:20:00|3035.6|3035.1|3032.95|3032.45|3035.69|3035.19|3032.1|3031.6|698
1742480700000|2025-03-20 14:25:00|3032.79|3032.49|3032.97|3032.67|3034.32|3033.88|3032.01|3031.71|489
1742481000000|2025-03-20 14:30:00|3032.99|3032.69|3034.12|3033.62|3034.59|3034.19|3032.34|3032.04|633
1742481300000|2025-03-20 14:35:00|3034.3|3033.8|3036.7|3036.4|3037.36|3036.96|3033.95|3033.61|744
1742481600000|2025-03-20 14:40:00|3036.67|3036.37|3038.64|3038.14|3038.9|3038.44|3036.25|3035.75|692
1742481900000|2025-03-20 14:45:00|3038.67|3038.17|3040.14|3039.64|3040.42|3040.08|3038.67|3038.17|788
1742482200000|2025-03-20 14:50:00|3040.16|3039.66|3038.49|3037.99|3040.16|3039.66|3036.72|3036.41|712
1742482500000|2025-03-20 14:55:00|3038.51|3038.01|3040.42|3040.12|3041.2|3040.82|3038.47|3037.97|731
1742482800000|2025-03-20 15:00:00|3040.6|3040.1|3039.38|3039.08|3040.6|3040.3|3037.88|3037.53|805
1742483100000|2025-03-20 15:05:00|3039.44|3039.14|3040.83|3040.33|3041.06|3040.58|3038.84|3038.54|619
1742483400000|2025-03-20 15:10:00|3040.73|3040.43|3039.9|3039.4|3042.16|3041.83|3038.25|3037.75|757
1742483700000|2025-03-20 15:15:00|3039.87|3039.37|3039.97|3039.47|3040.63|3040.22|3039.51|3039.21|591
1742484000000|2025-03-20 15:20:00|3039.98|3039.48|3040.5|3040|3041.51|3041.1|3039.4|3038.9|591
1742484300000|2025-03-20 15:25:00|3040.48|3039.98|3040.62|3040.12|3040.67|3040.17|3038.43|3038.05|553
1742484600000|2025-03-20 15:30:00|3040.63|3040.13|3038.51|3038.21|3040.96|3040.54|3038.12|3037.62|649
1742484900000|2025-03-20 15:35:00|3038.49|3038.19|3039.76|3039.26|3039.78|3039.39|3037.81|3037.51|496
1742485200000|2025-03-20 15:40:00|3039.75|3039.45|3039.6|3039.3|3039.96|3039.6|3038.54|3038.04|442
1742485500000|2025-03-20 15:45:00|3039.51|3039.21|3040.25|3039.75|3041.45|3041.14|3039.47|3039.11|627
1742485800000|2025-03-20 15:50:00|3040.24|3039.74|3041.98|3041.48|3041.98|3041.48|3039.57|3039.17|397
1742486100000|2025-03-20 15:55:00|3041.9|3041.4|3041.01|3040.71|3042.19|3041.69|3040.88|3040.49|544
1742486400000|2025-03-20 16:00:00|3041.11|3040.61|3041.74|3041.24|3042.17|3041.83|3040.31|3039.89|649
1742486700000|2025-03-20 16:05:00|3041.79|3041.29|3039.62|3039.12|3042.06|3041.56|3039.44|3039.03|443
1742487000000|2025-03-20 16:10:00|3039.53|3039.03|3042.13|3041.63|3042.31|3041.81|3039.19|3038.82|586
1742487300000|2025-03-20 16:15:00|3042.17|3041.67|3040.19|3039.89|3043.5|3043.2|3039.88|3039.58|748
1742487600000|2025-03-20 16:20:00|3040.2|3039.9|3039.82|3039.32|3040.85|3040.35|3038.95|3038.58|526
1742487900000|2025-03-20 16:25:00|3039.41|3039.11|3038.96|3038.46|3040.49|3040.03|3038.64|3038.27|464
1742488200000|2025-03-20 16:30:00|3038.97|3038.47|3034.86|3034.56|3039.34|3038.94|3034.68|3034.38|663
1742488500000|2025-03-20 16:35:00|3034.83|3034.53|3035.44|3034.94|3036.34|3035.84|3034.24|3033.94|688
1742488800000|2025-03-20 16:40:00|3035.45|3034.95|3035.37|3034.87|3036.9|3036.4|3034.42|3034.08|640
1742489100000|2025-03-20 16:45:00|3035.33|3034.83|3036.03|3035.53|3036.93|3036.43|3035.19|3034.83|596
1742489400000|2025-03-20 16:50:00|3035.94|3035.44|3038.54|3038.04|3038.66|3038.16|3035.85|3035.44|466
1742489700000|2025-03-20 16:55:00|3038.48|3037.98|3038.61|3038.11|3039.5|3039.16|3038.12|3037.62|446
1742490000000|2025-03-20 17:00:00|3038.58|3038.08|3039.71|3039.21|3039.8|3039.42|3038.08|3037.58|429
1742490300000|2025-03-20 17:05:00|3039.74|3039.24|3039.23|3038.73|3040.37|3039.99|3039.11|3038.61|448
1742490600000|2025-03-20 17:10:00|3039.21|3038.71|3037.51|3037.01|3039.21|3038.71|3036.3|3036|488
1742490900000|2025-03-20 17:15:00|3037.54|3037.04|3037.88|3037.58|3038.27|3037.88|3037.18|3036.8|342
1742491200000|2025-03-20 17:20:00|3037.98|3037.68|3037.73|3037.23|3039.84|3039.43|3037.62|3037.12|379
1742491500000|2025-03-20 17:25:00|3037.52|3037.02|3036.17|3035.67|3037.55|3037.14|3034.97|3034.67|524
1742491800000|2025-03-20 17:30:00|3036.16|3035.66|3036.37|3035.87|3037.02|3036.61|3035.8|3035.41|436
1742492100000|2025-03-20 17:35:00|3036.32|3035.82|3038.92|3038.42|3039.26|3038.87|3036.11|3035.61|378
1742492400000|2025-03-20 17:40:00|3039.01|3038.51|3039.52|3039.22|3039.8|3039.3|3038.82|3038.43|372
1742492700000|2025-03-20 17:45:00|3039.59|3039.29|3039.38|3039.08|3039.93|3039.43|3038.82|3038.48|373
1742493000000|2025-03-20 17:50:00|3039.48|3038.98|3040.03|3039.53|3040.57|3040.08|3038.73|3038.43|514
1742493300000|2025-03-20 17:55:00|3040.01|3039.51|3041.96|3041.46|3042.22|3041.72|3039.79|3039.46|620
1742493600000|2025-03-20 18:00:00|3041.98|3041.48|3042.74|3042.44|3042.94|3042.59|3041.5|3041.1|756
1742493900000|2025-03-20 18:05:00|3042.69|3042.39|3042.62|3042.32|3043.55|3043.2|3041.22|3040.92|532
1742494200000|2025-03-20 18:10:00|3042.64|3042.34|3045.37|3044.87|3045.52|3045.08|3042.64|3042.24|390
1742494500000|2025-03-20 18:15:00|3045.35|3045.05|3044.02|3043.52|3045.5|3045.2|3043.14|3042.74|366
1742494800000|2025-03-20 18:20:00|3043.97|3043.47|3044.95|3044.65|3045.13|3044.73|3043.43|3043.03|454
1742495100000|2025-03-20 18:25:00|3044.96|3044.66|3044.97|3044.47|3045.64|3045.27|3044.71|3044.35|289
1742495400000|2025-03-20 18:30:00|3044.92|3044.62|3042.34|3041.84|3044.93|3044.63|3042.03|3041.53|441
1742495700000|2025-03-20 18:35:00|3042.36|3041.86|3042.19|3041.69|3042.69|3042.19|3041.2|3040.7|400
1742496000000|2025-03-20 18:40:00|3042.14|3041.64|3042.86|3042.36|3043.07|3042.7|3042.07|3041.57|213
1742496300000|2025-03-20 18:45:00|3042.84|3042.34|3043.27|3042.77|3043.61|3043.17|3042.61|3042.18|337
1742496600000|2025-03-20 18:50:00|3043.29|3042.79|3043.92|3043.42|3045.27|3044.93|3043.21|3042.71|401
1742496900000|2025-03-20 18:55:00|3044.01|3043.51|3043.49|3043.19|3044.01|3043.59|3043.22|3042.81|400
1742497200000|2025-03-20 19:00:00|3043.56|3043.06|3044.56|3044.06|3044.92|3044.5|3043.41|3043.06|498
1742497500000|2025-03-20 19:05:00|3044.42|3044.12|3044.02|3043.72|3044.95|3044.59|3043.7|3043.33|358
1742497800000|2025-03-20 19:10:00|3043.89|3043.59|3044.34|3043.84|3044.66|3044.17|3043.59|3043.14|441
1742498100000|2025-03-20 19:15:00|3044.32|3043.82|3045.13|3044.63|3045.17|3044.83|3043.78|3043.31|522
1742498400000|2025-03-20 19:20:00|3045.17|3044.67|3045.39|3044.89|3045.74|3045.36|3044.78|3044.28|441
1742498700000|2025-03-20 19:25:00|3045.32|3044.82|3045.34|3045.04|3046.2|3045.73|3045.22|3044.75|365
1742499000000|2025-03-20 19:30:00|3045.26|3044.96|3045.76|3045.46|3045.93|3045.61|3044.69|3044.3|431
1742499300000|2025-03-20 19:35:00|3045.83|3045.33|3045.93|3045.63|3046.16|3045.81|3045.73|3045.3|238
1742499600000|2025-03-20 19:40:00|3045.95|3045.65|3045.78|3045.28|3046.15|3045.78|3045.38|3045.08|225
1742499900000|2025-03-20 19:45:00|3045.81|3045.31|3046.03|3045.53|3046.38|3046.07|3045.39|3044.99|470
1742500200000|2025-03-20 19:50:00|3045.89|3045.59|3045.43|3044.93|3045.99|3045.64|3044.96|3044.66|637
1742500500000|2025-03-20 19:55:00|3045.38|3044.88|3044.85|3044.55|3045.93|3045.57|3044.85|3044.55|804
1742500800000|2025-03-20 20:00:00|3044.9|3044.6|3045.74|3045.44|3045.97|3045.58|3044.9|3044.6|271
1742501100000|2025-03-20 20:05:00|3045.73|3045.43|3045.8|3045.3|3046.09|3045.79|3045|3044.62|252
1742501400000|2025-03-20 20:10:00|3045.76|3045.46|3045.66|3045.16|3045.84|3045.47|3045.22|3044.87|279
1742501700000|2025-03-20 20:15:00|3045.52|3045.22|3044.7|3044.2|3045.52|3045.22|3044.55|3044.2|152
1742502000000|2025-03-20 20:20:00|3044.58|3044.28|3044.67|3044.37|3045.23|3044.85|3044.52|3044.2|187
1742502300000|2025-03-20 20:25:00|3044.7|3044.4|3045.08|3044.78|3045.57|3045.19|3044.59|3044.15|143
1742502600000|2025-03-20 20:30:00|3045.06|3044.76|3045.44|3045.14|3045.7|3045.4|3044.87|3044.56|217
1742502900000|2025-03-20 20:35:00|3045.45|3045.15|3045.52|3045.22|3046.17|3045.81|3045.28|3044.9|218
1742503200000|2025-03-20 20:40:00|3045.7|3045.2|3045.51|3045.21|3045.83|3045.44|3045.18|3044.84|205
1742503500000|2025-03-20 20:45:00|3045.43|3045.13|3044.82|3044.52|3045.68|3045.24|3044.76|3044.46|119
1742503800000|2025-03-20 20:50:00|3044.86|3044.56|3045|3044.7|3045.2|3044.9|3044.57|3044.17|139
1742504100000|2025-03-20 20:55:00|3045.01|3044.51|3045.1|3044.6|3045.13|3044.66|3044.42|3044.04|148
1742508000000|2025-03-20 22:00:00|3045.35|3044.85|3045.3|3044.8|3045.85|3045.08|3044.6|3043.37|68
1742508300000|2025-03-20 22:05:00|3045.25|3044.75|3044.65|3044.15|3047.4|3044.8|3044.53|3042.4|50
1742508600000|2025-03-20 22:10:00|3044.5|3044|3044.65|3044.15|3045.01|3044.51|3044.45|3043.95|48
1742508900000|2025-03-20 22:15:00|3044.7|3044.2|3044.34|3043.84|3044.8|3044.3|3044.19|3043.84|39
1742509200000|2025-03-20 22:20:00|3044.2|3043.7|3044.3|3043.8|3044.45|3043.95|3043.99|3043.54|40
1742509500000|2025-03-20 22:25:00|3044.35|3043.85|3044.65|3044.15|3045.44|3044.94|3044.3|3043.85|37
1742509800000|2025-03-20 22:30:00|3044.75|3044.25|3044.45|3043.95|3044.8|3044.3|3044.25|3043.75|35
1742510100000|2025-03-20 22:35:00|3044.4|3043.9|3044.43|3043.93|3044.48|3043.98|3044.25|3043.75|22
1742510400000|2025-03-20 22:40:00|3044.45|3043.95|3044.45|3043.95|3044.55|3044.05|3044.33|3043.83|26
1742510700000|2025-03-20 22:45:00|3044.35|3043.85|3045.32|3044.82|3045.35|3044.85|3043.83|3043.5|50
1742511000000|2025-03-20 22:50:00|3045.34|3044.84|3045.9|3045.4|3046.1|3045.6|3045.2|3044.7|63
1742511300000|2025-03-20 22:55:00|3045.95|3045.45|3046.23|3045.73|3046.84|3046.01|3045.8|3044.42|61
1742511600000|2025-03-20 23:00:00|3046.07|3045.57|3046.26|3045.76|3046.55|3046.05|3045.54|3045.04|62
1742511900000|2025-03-20 23:05:00|3046.2|3045.7|3045.44|3044.94|3046.4|3045.9|3045.38|3044.92|73
1742512200000|2025-03-20 23:10:00|3045.34|3044.84|3046.37|3045.87|3046.44|3045.94|3045.14|3044.74|69
1742512500000|2025-03-20 23:15:00|3046.32|3045.82|3045.95|3045.45|3046.32|3045.82|3045.65|3045.15|70
1742512800000|2025-03-20 23:20:00|3045.9|3045.4|3045.31|3044.81|3046|3045.5|3045.31|3044.81|32
1742513100000|2025-03-20 23:25:00|3045.17|3044.67|3044.98|3044.48|3045.56|3045.06|3044.98|3044.48|38
1742513400000|2025-03-20 23:30:00|3044.88|3044.38|3045.08|3044.58|3045.45|3044.95|3044.78|3044.28|77
1742513700000|2025-03-20 23:35:00|3045.21|3044.71|3045.75|3045.25|3045.88|3045.38|3044.93|3044.57|62
1742514000000|2025-03-20 23:40:00|3045.65|3045.15|3045.6|3045.1|3045.98|3045.48|3045.49|3044.99|44
1742514300000|2025-03-20 23:45:00|3045.7|3045.2|3046.18|3045.88|3046.28|3045.88|3045.6|3045.1|72
1742514600000|2025-03-20 23:50:00|3046.13|3045.83|3046.34|3045.84|3046.41|3046.01|3045.8|3045.3|133
1742514900000|2025-03-20 23:55:00|3046.36|3045.86|3046.8|3046.3|3047.05|3046.55|3046.21|3045.75|86
1742515200000|2025-03-21 00:00:00|3047|3046.5|3047.05|3046.55|3047.86|3047.36|3047|3046.5|113
1742515500000|2025-03-21 00:05:00|3047.2|3046.7|3046.1|3045.6|3047.45|3046.95|3045.92|3045.42|103
1742515800000|2025-03-21 00:10:00|3046|3045.5|3044.93|3044.43|3046.1|3045.6|3044.73|3044.33|183
1742516100000|2025-03-21 00:15:00|3044.95|3044.45|3043.21|3042.71|3044.95|3044.45|3043.12|3042.62|292
1742516400000|2025-03-21 00:20:00|3043.18|3042.68|3044.02|3043.52|3044.22|3043.72|3042.62|3042.12|267
1742516700000|2025-03-21 00:25:00|3044.05|3043.55|3043.96|3043.46|3044.41|3043.91|3043.65|3043.15|119
1742517000000|2025-03-21 00:30:00|3044.01|3043.51|3044.37|3043.87|3045|3044.5|3044.01|3043.51|158
1742517300000|2025-03-21 00:35:00|3044.36|3043.86|3043.39|3042.89|3044.57|3044.07|3043.22|3042.72|107
1742517600000|2025-03-21 00:40:00|3043.52|3043.02|3044.1|3043.6|3044.76|3044.26|3043.01|3042.51|164
1742517900000|2025-03-21 00:45:00|3043.8|3043.3|3043.28|3042.78|3044.1|3043.6|3043.22|3042.72|133
1742518200000|2025-03-21 00:50:00|3043.26|3042.76|3043.52|3043.02|3043.92|3043.42|3043.2|3042.7|309
1742518500000|2025-03-21 00:55:00|3043.53|3043.03|3043.1|3042.6|3043.96|3043.46|3042.64|3042.34|110
1742518800000|2025-03-21 01:00:00|3043.2|3042.7|3044.05|3043.55|3044.82|3044.37|3042.6|3042.1|404
1742519100000|2025-03-21 01:05:00|3044.1|3043.6|3042.15|3041.65|3044.45|3043.95|3042.1|3041.6|282
1742519400000|2025-03-21 01:10:00|3042.1|3041.6|3042.82|3042.32|3043.68|3043.18|3042.05|3041.55|318
1742519700000|2025-03-21 01:15:00|3042.8|3042.3|3043.06|3042.56|3043.07|3042.7|3041.06|3040.57|262
1742520000000|2025-03-21 01:20:00|3043.13|3042.63|3043|3042.5|3044.1|3043.6|3042.8|3042.3|256
1742520300000|2025-03-21 01:25:00|3043.1|3042.6|3042.4|3041.9|3043.4|3042.9|3042.1|3041.6|146
1742520600000|2025-03-21 01:30:00|3042.5|3042|3042.7|3042.2|3042.89|3042.47|3041.32|3040.82|304
1742520900000|2025-03-21 01:35:00|3042.65|3042.15|3042.86|3042.36|3043.64|3043.14|3042.3|3041.8|257
1742521200000|2025-03-21 01:40:00|3042.84|3042.34|3038.91|3038.61|3043.18|3042.79|3038.91|3038.61|295
1742521500000|2025-03-21 01:45:00|3038.99|3038.69|3037.5|3037|3039.25|3038.95|3036.71|3036.22|579
1742521800000|2025-03-21 01:50:00|3037.49|3036.99|3037.5|3037|3038.35|3037.85|3037.25|3036.75|393
1742522100000|2025-03-21 01:55:00|3037.7|3037.2|3036.21|3035.71|3038.6|3038.1|3036.21|3035.71|314
1742522400000|2025-03-21 02:00:00|3036.4|3035.9|3036.8|3036.3|3037.4|3036.9|3035.08|3034.62|466
1742522700000|2025-03-21 02:05:00|3036.67|3036.17|3036.55|3036.05|3037.46|3036.96|3035.95|3035.45|296
1742523000000|2025-03-21 02:10:00|3036.52|3036.02|3035.9|3035.4|3037.1|3036.6|3035.18|3034.72|299
1742523300000|2025-03-21 02:15:00|3035.84|3035.34|3035.75|3035.25|3036.1|3035.62|3034.48|3033.98|300
1742523600000|2025-03-21 02:20:00|3035.6|3035.1|3034.96|3034.46|3035.95|3035.45|3034.47|3034.11|184
1742523900000|2025-03-21 02:25:00|3034.91|3034.41|3035.35|3034.85|3035.95|3035.45|3034.77|3034.27|188
1742524200000|2025-03-21 02:30:00|3035.45|3034.95|3034.94|3034.44|3035.65|3035.15|3034|3033.5|392
1742524500000|2025-03-21 02:35:00|3034.89|3034.39|3034.89|3034.39|3035.39|3034.89|3034.1|3033.8|393
1742524800000|2025-03-21 02:40:00|3034.84|3034.34|3034.75|3034.25|3035.27|3034.77|3034.14|3033.84|273
1742525100000|2025-03-21 02:45:00|3034.7|3034.2|3034.72|3034.22|3036.15|3035.65|3034.02|3033.62|333
1742525400000|2025-03-21 02:50:00|3034.67|3034.17|3034.9|3034.4|3035.1|3034.6|3034.21|3033.81|206
1742525700000|2025-03-21 02:55:00|3034.95|3034.45|3035|3034.5|3036.25|3035.75|3034.75|3034.25|269
1742526000000|2025-03-21 03:00:00|3035.05|3034.55|3034.04|3033.74|3035.06|3034.56|3033.05|3032.55|384
1742526300000|2025-03-21 03:05:00|3034.13|3033.83|3032.4|3031.9|3034.25|3033.83|3031.55|3031.25|425
1742526600000|2025-03-21 03:10:00|3032.35|3031.85|3032|3031.5|3032.53|3032.03|3031.6|3031.1|415
1742526900000|2025-03-21 03:15:00|3031.98|3031.48|3032.04|3031.54|3032.35|3031.94|3031.36|3030.86|458
1742527200000|2025-03-21 03:20:00|3031.81|3031.51|3032.17|3031.67|3032.77|3032.29|3031.64|3031.17|293
1742527500000|2025-03-21 03:25:00|3031.72|3031.42|3031|3030.5|3032.05|3031.55|3030.7|3030.2|246
1742527800000|2025-03-21 03:30:00|3030.9|3030.4|3031.1|3030.6|3031.6|3031.1|3030.66|3030.16|131
1742528100000|2025-03-21 03:35:00|3031.17|3030.67|3031|3030.5|3031.5|3031|3030.3|3029.94|181
1742528400000|2025-03-21 03:40:00|3030.95|3030.45|3031.15|3030.65|3032.2|3031.7|3030.8|3030.3|194
1742528700000|2025-03-21 03:45:00|3031.25|3030.75|3032.07|3031.57|3032.66|3032.16|3031.15|3030.65|207
1742529000000|2025-03-21 03:50:00|3032.09|3031.59|3031.8|3031.3|3033.2|3032.7|3031.47|3030.97|246
1742529300000|2025-03-21 03:55:00|3031.75|3031.25|3030.69|3030.39|3032.1|3031.6|3030.48|3029.99|210
1742529600000|2025-03-21 04:00:00|3030.65|3030.35|3030.77|3030.27|3031.04|3030.54|3029.5|3029|251
1742529900000|2025-03-21 04:05:00|3030.7|3030.2|3032.35|3031.85|3032.41|3031.91|3030.6|3030.1|123
1742530200000|2025-03-21 04:10:00|3032.4|3031.9|3031.66|3031.16|3032.5|3032|3031.09|3030.59|174
1742530500000|2025-03-21 04:15:00|3031.65|3031.15|3030.53|3030.03|3032.05|3031.55|3030.44|3029.94|262
1742530800000|2025-03-21 04:20:00|3030.6|3030.1|3030.36|3029.86|3030.9|3030.4|3030.23|3029.74|189
1742531100000|2025-03-21 04:25:00|3030.52|3030.02|3030.98|3030.48|3031.07|3030.57|3030.11|3029.61|179
1742531400000|2025-03-21 04:30:00|3031|3030.5|3031.55|3031.05|3031.66|3031.16|3030.72|3030.22|247
1742531700000|2025-03-21 04:35:00|3031.5|3031|3031.75|3031.25|3031.75|3031.25|3030.98|3030.48|145
1742532000000|2025-03-21 04:40:00|3031.76|3031.26|3031.83|3031.33|3032|3031.5|3031.47|3030.97|196
1742532300000|2025-03-21 04:45:00|3031.8|3031.3|3031.45|3030.95|3032.23|3031.73|3031.21|3030.71|186
1742532600000|2025-03-21 04:50:00|3031.37|3030.87|3029.57|3029.07|3031.45|3030.95|3028.35|3027.86|293
1742532900000|2025-03-21 04:55:00|3029.64|3029.14|3030.23|3029.73|3030.84|3030.47|3029.64|3029.14|238
1742533200000|2025-03-21 05:00:00|3030.3|3029.8|3029.91|3029.41|3030.7|3030.2|3029.82|3029.32|165
1742533500000|2025-03-21 05:05:00|3029.92|3029.42|3028.47|3027.97|3029.92|3029.42|3028.47|3027.97|175
1742533800000|2025-03-21 05:10:00|3028.5|3028|3027.68|3027.18|3028.65|3028.15|3027.4|3026.9|219
1742534100000|2025-03-21 05:15:00|3027.69|3027.19|3027.5|3027|3028.19|3027.69|3027.23|3026.73|255
1742534400000|2025-03-21 05:20:00|3027.6|3027.1|3027.55|3027.05|3028.45|3027.95|3027.25|3026.75|169
1742534700000|2025-03-21 05:25:00|3027.5|3027|3027.37|3026.87|3027.78|3027.28|3026.83|3026.53|274
1742535000000|2025-03-21 05:30:00|3027.4|3026.9|3026.86|3026.36|3027.98|3027.68|3026.16|3025.66|595
1742535300000|2025-03-21 05:35:00|3026.77|3026.27|3026.56|3026.06|3027.42|3026.92|3026.12|3025.69|389
1742535600000|2025-03-21 05:40:00|3026.41|3025.91|3025.37|3024.87|3026.95|3026.45|3022.12|3021.64|824
1742535900000|2025-03-21 05:45:00|3025.43|3024.93|3025.31|3024.81|3026.51|3026.01|3024.43|3023.93|742
1742536200000|2025-03-21 05:50:00|3025.25|3024.75|3026.79|3026.49|3027.66|3027.16|3024.95|3024.45|504
1742536500000|2025-03-21 05:55:00|3026.78|3026.48|3028.3|3027.8|3029.72|3029.22|3026.78|3026.48|556
1742536800000|2025-03-21 06:00:00|3028.35|3027.85|3030.3|3030|3030.5|3030.2|3027.75|3027.25|462
1742537100000|2025-03-21 06:05:00|3030.37|3030.07|3031.99|3031.49|3032.1|3031.6|3030.36|3029.89|501
1742537400000|2025-03-21 06:10:00|3032.11|3031.61|3031.28|3030.78|3033|3032.6|3030.4|3029.9|441
1742537700000|2025-03-21 06:15:00|3031.3|3030.8|3031.96|3031.46|3031.96|3031.66|3030.79|3030.29|342
1742538000000|2025-03-21 06:20:00|3031.84|3031.34|3031.64|3031.14|3032.26|3031.76|3031.13|3030.63|366
1742538300000|2025-03-21 06:25:00|3031.7|3031.2|3031.7|3031.2|3032.23|3031.73|3031.31|3030.88|279
1742538600000|2025-03-21 06:30:00|3031.71|3031.21|3033.33|3032.83|3033.33|3032.83|3031.48|3031.04|449
1742538900000|2025-03-21 06:35:00|3033.35|3032.85|3033.26|3032.76|3033.52|3033.09|3032.88|3032.38|255
1742539200000|2025-03-21 06:40:00|3033.35|3032.85|3032.7|3032.2|3034.14|3033.84|3031.76|3031.3|379
1742539500000|2025-03-21 06:45:00|3032.75|3032.25|3029.61|3029.11|3032.85|3032.35|3028.53|3028.05|461
1742539800000|2025-03-21 06:50:00|3029.65|3029.15|3028.86|3028.36|3030.4|3029.9|3028.78|3028.28|428
1742540100000|2025-03-21 06:55:00|3028.84|3028.34|3030.14|3029.64|3030.26|3029.96|3028.6|3028.29|264
1742540400000|2025-03-21 07:00:00|3030.21|3029.71|3029.04|3028.54|3030.21|3029.71|3028.41|3027.91|310
1742540700000|2025-03-21 07:05:00|3029.06|3028.56|3031.5|3031|3031.6|3031.1|3029.06|3028.56|237
1742541000000|2025-03-21 07:10:00|3031.4|3030.9|3031.68|3031.18|3032.67|3032.22|3031.33|3030.83|240
1742541300000|2025-03-21 07:15:00|3031.79|3031.29|3030.4|3029.9|3032.41|3031.96|3030.2|3029.7|348
1742541600000|2025-03-21 07:20:00|3030.3|3029.8|3031.43|3030.93|3031.48|3031.18|3029.85|3029.35|148
1742541900000|2025-03-21 07:25:00|3031.48|3030.98|3032.42|3031.92|3032.6|3032.22|3030.9|3030.4|309
1742542200000|2025-03-21 07:30:00|3032.38|3031.88|3032.1|3031.6|3033.71|3033.21|3031.13|3030.63|294
1742542500000|2025-03-21 07:35:00|3032.18|3031.68|3032.41|3031.91|3032.8|3032.44|3031.4|3030.9|196
1742542800000|2025-03-21 07:40:00|3032.42|3031.92|3031.55|3031.05|3032.44|3031.94|3030.46|3029.96|309
1742543100000|2025-03-21 07:45:00|3031.54|3031.04|3031.07|3030.57|3032.28|3031.78|3030.72|3030.36|222
1742543400000|2025-03-21 07:50:00|3031.05|3030.55|3030.66|3030.16|3031.25|3030.75|3029.79|3029.29|188
1742543700000|2025-03-21 07:55:00|3030.72|3030.22|3032.19|3031.89|3032.31|3031.94|3029.96|3029.48|267
1742544000000|2025-03-21 08:00:00|3032.16|3031.86|3034|3033.5|3034.62|3034.18|3031.65|3031.21|506
1742544300000|2025-03-21 08:05:00|3034.02|3033.52|3034.2|3033.9|3034.97|3034.61|3033.55|3033.05|391
1742544600000|2025-03-21 08:10:00|3034|3033.5|3030.24|3029.74|3034|3033.5|3029.83|3029.33|355
1742544900000|2025-03-21 08:15:00|3030.33|3029.83|3028.92|3028.42|3030.52|3030.02|3027.33|3027.03|423
1742545200000|2025-03-21 08:20:00|3028.98|3028.48|3029.34|3028.84|3030.2|3029.7|3027.88|3027.38|337
1742545500000|2025-03-21 08:25:00|3029.3|3028.8|3029.15|3028.65|3029.49|3028.99|3027.31|3027.01|331
1742545800000|2025-03-21 08:30:00|3029.18|3028.68|3031.88|3031.38|3032.07|3031.59|3028.56|3028.06|390
1742546100000|2025-03-21 08:35:00|3031.97|3031.47|3032.52|3032.02|3033.57|3033.16|3031.9|3031.47|339
1742546400000|2025-03-21 08:40:00|3032.49|3031.99|3033.79|3033.29|3033.97|3033.47|3032.3|3031.81|268
1742546700000|2025-03-21 08:45:00|3033.77|3033.27|3034.12|3033.62|3034.43|3033.94|3032.8|3032.3|326
1742547000000|2025-03-21 08:50:00|3034.16|3033.66|3034.2|3033.7|3034.4|3034|3033.42|3032.92|367
1742547300000|2025-03-21 08:55:00|3034.1|3033.6|3033.09|3032.79|3034.61|3034.31|3033.04|3032.74|260
1742547600000|2025-03-21 09:00:00|3032.99|3032.69|3031.73|3031.23|3033.38|3032.88|3031.38|3031.08|319
1742547900000|2025-03-21 09:05:00|3031.58|3031.28|3031.48|3030.98|3033.05|3032.71|3031.39|3030.98|311
1742548200000|2025-03-21 09:10:00|3031.16|3030.86|3030.26|3029.76|3031.16|3030.86|3027.98|3027.68|428
1742548500000|2025-03-21 09:15:00|3030.31|3029.81|3030.34|3029.84|3030.94|3030.44|3029.4|3028.9|401
1742548800000|2025-03-21 09:20:00|3030.37|3029.87|3030.46|3029.96|3031.17|3030.83|3029.51|3029.21|320
1742549100000|2025-03-21 09:25:00|3030.45|3029.95|3030.95|3030.65|3031.67|3031.17|3029.41|3029.11|291
1742549400000|2025-03-21 09:30:00|3030.83|3030.53|3029.78|3029.28|3031.24|3030.74|3029.36|3028.9|395
1742549700000|2025-03-21 09:35:00|3029.8|3029.3|3029.62|3029.12|3030.17|3029.67|3028.86|3028.36|386
1742550000000|2025-03-21 09:40:00|3029.47|3028.97|3029.31|3028.81|3029.92|3029.42|3028.82|3028.42|287
1742550300000|2025-03-21 09:45:00|3029.26|3028.76|3028.95|3028.45|3030.63|3030.25|3028.93|3028.43|343
1742550600000|2025-03-21 09:50:00|3028.96|3028.46|3030.38|3029.88|3030.56|3030.16|3028.71|3028.24|215
1742550900000|2025-03-21 09:55:00|3030.41|3029.91|3029.94|3029.44|3030.55|3030.1|3029.46|3028.96|264
1742551200000|2025-03-21 10:00:00|3029.9|3029.4|3031.7|3031.2|3032.32|3031.82|3029.9|3029.4|367
1742551500000|2025-03-21 10:05:00|3031.6|3031.1|3033.02|3032.52|3033.25|3032.85|3031.44|3030.94|219
1742551800000|2025-03-21 10:10:00|3033.05|3032.55|3033.17|3032.67|3033.76|3033.4|3032.48|3032|331
1742552100000|2025-03-21 10:15:00|3033.15|3032.65|3032.98|3032.48|3033.46|3033.15|3032.4|3031.9|264
1742552400000|2025-03-21 10:20:00|3032.47|3032.17|3033.42|3032.92|3033.53|3033.03|3032.17|3031.68|230
1742552700000|2025-03-21 10:25:00|3033.47|3032.97|3032.3|3031.8|3033.56|3033.06|3032.24|3031.74|266
1742553000000|2025-03-21 10:30:00|3032.21|3031.71|3031.46|3030.96|3032.55|3032.05|3030.84|3030.34|350
1742553300000|2025-03-21 10:35:00|3031.47|3030.97|3031.35|3030.85|3032.12|3031.62|3031.08|3030.58|280
1742553600000|2025-03-21 10:40:00|3031.32|3030.82|3032.43|3031.93|3033.17|3032.67|3031.17|3030.67|278
1742553900000|2025-03-21 10:45:00|3032.41|3031.91|3032.74|3032.24|3033.55|3033.18|3032.4|3031.9|236
1742554200000|2025-03-21 10:50:00|3032.73|3032.23|3033.57|3033.07|3033.8|3033.3|3032.64|3032.14|309
1742554500000|2025-03-21 10:55:00|3033.52|3033.02|3031.25|3030.75|3033.58|3033.08|3031.19|3030.69|304
1742554800000|2025-03-21 11:00:00|3031.22|3030.72|3029.84|3029.34|3031.22|3030.84|3029.27|3028.78|537
1742555100000|2025-03-21 11:05:00|3029.83|3029.33|3031.22|3030.72|3031.31|3030.81|3029.68|3029.33|257
1742555400000|2025-03-21 11:10:00|3031.27|3030.77|3032.48|3031.98|3032.48|3031.98|3031.27|3030.77|344
1742555700000|2025-03-21 11:15:00|3032.42|3031.92|3030.91|3030.41|3032.7|3032.2|3030.33|3029.83|354
1742556000000|2025-03-21 11:20:00|3030.9|3030.4|3030.85|3030.35|3031.79|3031.29|3030.49|3030.09|147
1742556300000|2025-03-21 11:25:00|3030.84|3030.34|3031.69|3031.19|3032.18|3031.77|3030.83|3030.34|205
1742556600000|2025-03-21 11:30:00|3031.7|3031.2|3031.82|3031.52|3032.26|3031.76|3030.22|3029.72|313
1742556900000|2025-03-21 11:35:00|3031.96|3031.66|3033.75|3033.25|3034.08|3033.78|3031.96|3031.46|424
1742557200000|2025-03-21 11:40:00|3033.62|3033.32|3035.13|3034.63|3035.13|3034.8|3033.62|3033.22|480
1742557500000|2025-03-21 11:45:00|3035.18|3034.88|3037.5|3037|3037.92|3037.42|3034.65|3034.25|500
1742557800000|2025-03-21 11:50:00|3037.52|3037.02|3033.56|3033.06|3037.66|3037.25|3032.88|3032.58|458
1742558100000|2025-03-21 11:55:00|3033.53|3033.03|3034.69|3034.19|3036.14|3035.64|3033.52|3033.03|450
1742558400000|2025-03-21 12:00:00|3034.67|3034.17|3036.21|3035.71|3036.55|3036.06|3034.21|3033.91|506
1742558700000|2025-03-21 12:05:00|3036.07|3035.57|3037.6|3037.1|3037.65|3037.25|3036.07|3035.57|452
1742559000000|2025-03-21 12:10:00|3037.51|3037.21|3035.91|3035.61|3038.45|3037.95|3035.59|3035.24|647
1742559300000|2025-03-21 12:15:00|3035.9|3035.6|3035.8|3035.3|3036.4|3035.9|3034.28|3033.98|629
1742559600000|2025-03-21 12:20:00|3035.81|3035.31|3036.06|3035.56|3036.52|3036.02|3034.18|3033.8|517
1742559900000|2025-03-21 12:25:00|3036.01|3035.71|3035.57|3035.07|3036.27|3035.77|3034.12|3033.75|309
1742560200000|2025-03-21 12:30:00|3035.47|3035.17|3034.8|3034.3|3035.87|3035.47|3033.71|3033.3|397
1742560500000|2025-03-21 12:35:00|3034.84|3034.34|3034.5|3034|3035.5|3035|3033.66|3033.28|347
1742560800000|2025-03-21 12:40:00|3034.55|3034.05|3035.02|3034.52|3036.3|3035.9|3034.12|3033.73|412
1742561100000|2025-03-21 12:45:00|3034.97|3034.47|3037.48|3037.18|3037.67|3037.32|3034.45|3034.05|524
1742561400000|2025-03-21 12:50:00|3037.46|3037.16|3036.24|3035.74|3038.41|3038.08|3036.1|3035.62|725
1742561700000|2025-03-21 12:55:00|3036.26|3035.76|3034.28|3033.98|3036.34|3035.84|3034.08|3033.71|487
1742562000000|2025-03-21 13:00:00|3034.33|3034.03|3036.44|3036.14|3036.65|3036.23|3033.28|3032.93|639
1742562300000|2025-03-21 13:05:00|3036.38|3036.08|3034.99|3034.49|3037.18|3036.81|3034.88|3034.38|542
1742562600000|2025-03-21 13:10:00|3034.98|3034.48|3036.27|3035.77|3036.36|3036|3034.98|3034.48|450
1742562900000|2025-03-21 13:15:00|3036.22|3035.92|3035.04|3034.54|3036.85|3036.35|3034.91|3034.54|502
1742563200000|2025-03-21 13:20:00|3034.92|3034.62|3031.26|3030.76|3035.22|3034.78|3030.95|3030.51|842
1742563500000|2025-03-21 13:25:00|3031.31|3030.81|3030.13|3029.63|3032.68|3032.35|3029.79|3029.39|848
1742563800000|2025-03-21 13:30:00|3030.04|3029.54|3026.43|3026.13|3030.15|3029.79|3024.5|3024.16|1180
1742564100000|2025-03-21 13:35:00|3026.49|3026.19|3017.18|3016.68|3026.5|3026.2|3013.93|3013.43|1475
1742564400000|2025-03-21 13:40:00|3017.15|3016.65|3015.18|3014.68|3019.45|3019.15|3014|3013.7|1373
1742564700000|2025-03-21 13:45:00|3015.17|3014.67|3010.98|3010.68|3016.56|3016.26|3010.71|3010.32|1391
1742565000000|2025-03-21 13:50:00|3010.93|3010.63|3011.59|3011.09|3014.47|3014|3008.6|3008.19|1330
1742565300000|2025-03-21 13:55:00|3011.55|3011.05|3006.77|3006.47|3012.51|3012.01|3004.57|3004.27|1410
1742565600000|2025-03-21 14:00:00|3006.8|3006.5|3005.6|3005.1|3007.58|3007.08|3003.62|3003.32|1463
1742565900000|2025-03-21 14:05:00|3005.45|3004.95|2999.85|2999.55|3006.41|3005.91|2999.85|2999.35|1334
1742566200000|2025-03-21 14:10:00|2999.79|2999.49|3004.09|3003.79|3006.3|3005.85|2999.71|2999.33|1364
1742566500000|2025-03-21 14:15:00|3003.84|3003.54|3004.9|3004.4|3006.08|3005.69|3000.57|3000.23|1255
1742566800000|2025-03-21 14:20:00|3004.83|3004.33|3006.65|3006.15|3009.68|3009.38|3004.83|3004.33|1265
1742567100000|2025-03-21 14:25:00|3006.7|3006.2|3008.52|3008.02|3009.95|3009.49|3006.56|3006.06|1030
1742567400000|2025-03-21 14:30:00|3008.45|3007.95|3007.21|3006.71|3008.73|3008.23|3005.77|3005.37|950
1742567700000|2025-03-21 14:35:00|3007.26|3006.76|3007.21|3006.71|3008.35|3007.98|3005.75|3005.45|893
1742568000000|2025-03-21 14:40:00|3007.29|3006.79|3009.92|3009.42|3011.19|3010.85|3006.72|3006.22|874
1742568300000|2025-03-21 14:45:00|3009.97|3009.47|3013.18|3012.68|3014.34|3013.97|3009.88|3009.38|993
1742568600000|2025-03-21 14:50:00|3013.17|3012.67|3014.49|3013.99|3015.67|3015.37|3013.03|3012.53|912
1742568900000|2025-03-21 14:55:00|3014.43|3013.93|3016.1|3015.6|3017.04|3016.64|3014.26|3013.76|787
1742569200000|2025-03-21 15:00:00|3016.3|3015.8|3017.22|3016.72|3017.78|3017.48|3014.02|3013.72|905
1742569500000|2025-03-21 15:05:00|3017.26|3016.76|3016.15|3015.65|3018.3|3017.89|3015.46|3014.96|718
1742569800000|2025-03-21 15:10:00|3016.13|3015.63|3014.19|3013.69|3017.25|3016.92|3013.68|3013.37|758
1742570100000|2025-03-21 15:15:00|3014.29|3013.79|3015.23|3014.73|3017.38|3016.98|3013.78|3013.48|623
1742570400000|2025-03-21 15:20:00|3015.27|3014.77|3014.56|3014.06|3015.56|3015.21|3013.08|3012.68|691
1742570700000|2025-03-21 15:25:00|3014.43|3014.13|3014.38|3013.88|3015.05|3014.75|3013.38|3013.03|662
1742571000000|2025-03-21 15:30:00|3014.42|3013.92|3011.15|3010.65|3014.73|3014.23|3010.63|3010.33|776
1742571300000|2025-03-21 15:35:00|3011.16|3010.66|3013.18|3012.68|3014.68|3014.33|3010.2|3009.9|677
1742571600000|2025-03-21 15:40:00|3013.22|3012.72|3013.55|3013.05|3013.63|3013.13|3011.64|3011.29|507
1742571900000|2025-03-21 15:45:00|3013.51|3013.01|3013.53|3013.03|3014.33|3013.83|3011.92|3011.56|616
1742572200000|2025-03-21 15:50:00|3013.46|3012.96|3010.98|3010.48|3013.78|3013.28|3010.98|3010.48|700
1742572500000|2025-03-21 15:55:00|3010.99|3010.49|3011.45|3010.95|3013.25|3012.83|3010.94|3010.49|642
1742572800000|2025-03-21 16:00:00|3011.37|3010.87|3012.71|3012.21|3013.08|3012.78|3010.99|3010.49|789
1742573100000|2025-03-21 16:05:00|3012.72|3012.22|3013.81|3013.31|3015.75|3015.45|3012.72|3012.22|790
1742573400000|2025-03-21 16:10:00|3013.78|3013.28|3014.41|3013.91|3015.8|3015.3|3013.71|3013.21|709
1742573700000|2025-03-21 16:15:00|3014.4|3013.9|3014.53|3014.23|3014.81|3014.31|3013.26|3012.82|575
1742574000000|2025-03-21 16:20:00|3014.51|3014.21|3015.71|3015.21|3016.37|3016.07|3014.5|3014|579
1742574300000|2025-03-21 16:25:00|3015.64|3015.14|3015.07|3014.77|3016.16|3015.66|3014.4|3013.9|512
1742574600000|2025-03-21 16:30:00|3015.01|3014.71|3016.93|3016.43|3017.11|3016.8|3014.55|3014.25|511
1742574900000|2025-03-21 16:35:00|3017.01|3016.51|3013.72|3013.22|3017.13|3016.63|3013.36|3013.06|580
1742575200000|2025-03-21 16:40:00|3013.7|3013.2|3013.74|3013.44|3014.55|3014.07|3013.27|3012.97|460
1742575500000|2025-03-21 16:45:00|3013.75|3013.45|3014.33|3013.83|3015.35|3014.85|3013.62|3013.29|510
1742575800000|2025-03-21 16:50:00|3014.4|3013.9|3015.77|3015.27|3015.85|3015.35|3014.09|3013.73|385
1742576100000|2025-03-21 16:55:00|3015.78|3015.28|3015.34|3015.04|3016.69|3016.32|3014.34|3013.99|558
1742576400000|2025-03-21 17:00:00|3015.44|3014.94|3015.58|3015.28|3016.21|3015.74|3014.73|3014.43|493
1742576700000|2025-03-21 17:05:00|3015.68|3015.18|3016.6|3016.1|3016.72|3016.42|3015.48|3014.99|541
1742577000000|2025-03-21 17:10:00|3016.56|3016.06|3017.27|3016.77|3018.11|3017.8|3016.38|3015.9|621
1742577300000|2025-03-21 17:15:00|3017.31|3016.81|3016.74|3016.24|3018.5|3018.15|3016.69|3016.24|654
1742577600000|2025-03-21 17:20:00|3016.7|3016.2|3016.21|3015.91|3017.45|3017.12|3015.47|3015.09|467
1742577900000|2025-03-21 17:25:00|3016.23|3015.93|3015.69|3015.39|3016.37|3016.01|3015.1|3014.64|539
1742578200000|2025-03-21 17:30:00|3015.68|3015.38|3015.57|3015.27|3016.25|3015.95|3015.53|3015.1|349
1742578500000|2025-03-21 17:35:00|3015.67|3015.17|3015.65|3015.15|3016.27|3015.87|3015.14|3014.76|373
1742578800000|2025-03-21 17:40:00|3015.61|3015.11|3015.38|3014.88|3016.19|3015.78|3015.12|3014.73|414
1742579100000|2025-03-21 17:45:00|3014.92|3014.62|3015.47|3014.97|3015.78|3015.37|3013.11|3012.73|580
1742579400000|2025-03-21 17:50:00|3015.42|3015.12|3014.89|3014.39|3016.21|3015.91|3013.67|3013.37|388
1742579700000|2025-03-21 17:55:00|3014.91|3014.41|3013.97|3013.67|3015.49|3014.99|3013.52|3013.07|506
1742580000000|2025-03-21 18:00:00|3014.04|3013.54|3013.97|3013.67|3015.35|3014.87|3013.87|3013.52|427
1742580300000|2025-03-21 18:05:00|3013.99|3013.69|3014.95|3014.45|3014.97|3014.59|3013.76|3013.28|312
1742580600000|2025-03-21 18:10:00|3014.88|3014.58|3015.93|3015.43|3016.22|3015.92|3014.47|3014.05|304
1742580900000|2025-03-21 18:15:00|3015.95|3015.45|3017.38|3017.08|3017.7|3017.39|3015.34|3015.04|473
1742581200000|2025-03-21 18:20:00|3017.26|3016.96|3017.55|3017.05|3018.53|3018.23|3016.96|3016.53|487
1742581500000|2025-03-21 18:25:00|3017.57|3017.07|3019.37|3018.87|3019.93|3019.5|3017.49|3016.99|434
1742581800000|2025-03-21 18:30:00|3019.46|3018.96|3020.44|3019.94|3020.5|3020.15|3019.27|3018.77|432
1742582100000|2025-03-21 18:35:00|3020.47|3019.97|3020.89|3020.59|3021.37|3020.94|3020.38|3019.88|318
1742582400000|2025-03-21 18:40:00|3020.99|3020.49|3020.85|3020.35|3021.92|3021.54|3020.39|3019.99|427
1742582700000|2025-03-21 18:45:00|3020.82|3020.32|3020.42|3019.92|3021.58|3021.28|3020|3019.5|345
1742583000000|2025-03-21 18:50:00|3020.38|3019.88|3018.07|3017.57|3020.39|3019.89|3017.97|3017.47|444
1742583300000|2025-03-21 18:55:00|3017.92|3017.62|3017.69|3017.39|3019.42|3018.93|3017.57|3017.23|412
1742583600000|2025-03-21 19:00:00|3017.67|3017.37|3016.66|3016.36|3017.91|3017.49|3016.19|3015.82|615
1742583900000|2025-03-21 19:05:00|3016.7|3016.4|3020.04|3019.54|3020.15|3019.82|3016.41|3016.11|568
1742584200000|2025-03-21 19:10:00|3020.07|3019.57|3021.1|3020.8|3021.56|3021.26|3019.65|3019.35|390
1742584500000|2025-03-21 19:15:00|3021.24|3020.74|3021.42|3020.92|3021.49|3021.19|3020|3019.67|528
1742584800000|2025-03-21 19:20:00|3021.21|3020.91|3021.77|3021.27|3022.24|3021.9|3020.76|3020.43|562
1742585100000|2025-03-21 19:25:00|3021.81|3021.31|3020.78|3020.48|3022.05|3021.67|3020.58|3020.23|452
1742585400000|2025-03-21 19:30:00|3020.82|3020.52|3020.92|3020.62|3021.68|3021.28|3020.6|3020.28|651
1742585700000|2025-03-21 19:35:00|3020.96|3020.66|3020.28|3019.78|3021.78|3021.41|3020.12|3019.75|569
1742586000000|2025-03-21 19:40:00|3020.26|3019.76|3020.84|3020.34|3020.97|3020.6|3020.01|3019.67|428
1742586300000|2025-03-21 19:45:00|3020.7|3020.4|3020.46|3020.16|3021.15|3020.82|3020.38|3020.04|387
1742586600000|2025-03-21 19:50:00|3020.43|3020.13|3020.28|3019.98|3020.85|3020.51|3019.92|3019.6|532
1742586900000|2025-03-21 19:55:00|3020.33|3020.03|3020.22|3019.92|3020.85|3020.45|3019.81|3019.49|781
1742587200000|2025-03-21 20:00:00|3020.24|3019.94|3021.66|3021.16|3021.82|3021.32|3020.15|3019.75|326
1742587500000|2025-03-21 20:05:00|3021.62|3021.12|3021.32|3020.82|3021.86|3021.45|3020.9|3020.4|196
1742587800000|2025-03-21 20:10:00|3021.29|3020.79|3021.42|3020.92|3021.61|3021.21|3020.96|3020.56|222
1742588100000|2025-03-21 20:15:00|3021.36|3020.86|3021.61|3021.11|3022.07|3021.57|3021.26|3020.76|179
1742588400000|2025-03-21 20:20:00|3021.73|3021.23|3022.86|3022.36|3022.91|3022.41|3021.55|3021.05|199
1742588700000|2025-03-21 20:25:00|3022.88|3022.38|3023.37|3022.87|3023.57|3023.16|3022.48|3021.98|228
1742589000000|2025-03-21 20:30:00|3023.4|3022.9|3023.84|3023.34|3024.25|3023.85|3023.37|3022.87|213
1742589300000|2025-03-21 20:35:00|3023.85|3023.35|3023.55|3023.05|3024.27|3023.97|3023.15|3022.65|152
1742589600000|2025-03-21 20:40:00|3023.72|3023.22|3023.42|3022.92|3023.91|3023.41|3023.19|3022.7|155
1742589900000|2025-03-21 20:45:00|3023.4|3022.9|3023.4|3022.9|3024.6|3024.13|3022.97|3022.47|239
1742590200000|2025-03-21 20:50:00|3023.36|3022.86|3023.4|3022.9|3024.03|3023.7|3022.91|3022.41|243
1742590500000|2025-03-21 20:55:00|3023.43|3022.93|3024.25|3023.75|3024.63|3024.13|3022.94|3022.44|356
1742767200000|2025-03-23 22:00:00|3023.9|3023.4|3023.8|3023.3|3025.7|3025.2|3023.1|3022.29|182
1742767500000|2025-03-23 22:05:00|3023.75|3023.25|3024.1|3023.6|3024.1|3023.6|3022.65|3022.15|116
1742767800000|2025-03-23 22:10:00|3024|3023.5|3024.59|3024.09|3024.89|3024.39|3023.98|3023.48|126
1742768100000|2025-03-23 22:15:00|3024.55|3024.05|3026.05|3025.55|3026.39|3025.89|3024.44|3023.94|144
1742768400000|2025-03-23 22:20:00|3026.08|3025.58|3025.15|3024.65|3026.25|3025.75|3024.8|3024.3|126
1742768700000|2025-03-23 22:25:00|3025|3024.5|3024.65|3024.15|3025|3024.54|3024.1|3023.65|164
1742769000000|2025-03-23 22:30:00|3024.5|3024|3023.05|3022.55|3024.5|3024|3022.75|3022.25|124
1742769300000|2025-03-23 22:35:00|3023.15|3022.65|3023.3|3022.8|3024.05|3023.55|3022.8|3022.3|84
1742769600000|2025-03-23 22:40:00|3023.25|3022.75|3024.66|3024.16|3026.4|3024.43|3023.25|3022.75|61
1742769900000|2025-03-23 22:45:00|3024.61|3024.11|3025.65|3025.15|3026.08|3025.58|3024.61|3024.11|73
1742770200000|2025-03-23 22:50:00|3025.55|3025.05|3025.75|3025.25|3026.15|3025.65|3025.15|3024.65|94
1742770500000|2025-03-23 22:55:00|3025.65|3025.15|3026.04|3025.54|3026.55|3026.05|3025.65|3025.15|74
1742770800000|2025-03-23 23:00:00|3025.95|3025.45|3024.92|3024.42|3025.95|3025.45|3024.6|3024.1|129
1742771100000|2025-03-23 23:05:00|3024.93|3024.43|3025|3024.5|3025.15|3024.65|3023.73|3023.23|145
1742771400000|2025-03-23 23:10:00|3025.15|3024.65|3025.15|3024.65|3025.46|3024.96|3024.95|3024.45|76
1742771700000|2025-03-23 23:15:00|3025.2|3024.7|3026.15|3025.65|3026.6|3026.1|3025.15|3024.65|79
1742772000000|2025-03-23 23:20:00|3025.95|3025.45|3026.25|3025.75|3026.55|3026.05|3025.79|3025.29|75
1742772300000|2025-03-23 23:25:00|3026.1|3025.6|3025.2|3024.7|3026.1|3025.6|3025.2|3024.7|64
1742772600000|2025-03-23 23:30:00|3025.25|3024.75|3025.15|3024.65|3025.4|3024.9|3024.75|3024.25|72
1742772900000|2025-03-23 23:35:00|3025.1|3024.6|3025.6|3025.1|3025.85|3025.35|3025.03|3024.53|47
1742773200000|2025-03-23 23:40:00|3025.65|3025.15|3026.1|3025.6|3026.15|3025.65|3025.3|3024.8|33
1742773500000|2025-03-23 23:45:00|3025.9|3025.4|3026.05|3025.55|3026.29|3025.79|3025.75|3025.25|51
1742773800000|2025-03-23 23:50:00|3026.1|3025.6|3025.95|3025.45|3026.39|3025.89|3025.76|3025.26|61
1742774100000|2025-03-23 23:55:00|3025.91|3025.41|3025.15|3024.65|3026.23|3025.73|3025.15|3024.65|67
1742774400000|2025-03-24 00:00:00|3024.95|3024.45|3025.63|3025.13|3025.72|3025.22|3023.38|3023.02|230
1742774700000|2025-03-24 00:05:00|3025.6|3025.1|3025.62|3025.32|3025.77|3025.47|3025.22|3024.77|171
1742775000000|2025-03-24 00:10:00|3025.61|3025.11|3024.3|3023.8|3025.83|3025.33|3023.85|3023.35|139
1742775300000|2025-03-24 00:15:00|3024.15|3023.65|3023.8|3023.3|3024.36|3023.86|3022.75|3022.25|135
1742775600000|2025-03-24 00:20:00|3023.85|3023.35|3022.75|3022.25|3023.85|3023.35|3022.65|3022.15|142
1742775900000|2025-03-24 00:25:00|3022.85|3022.35|3022.84|3022.34|3023.75|3023.25|3022.65|3022.15|127
1742776200000|2025-03-24 00:30:00|3022.82|3022.32|3022.8|3022.3|3023.34|3022.84|3022.38|3021.88|211
1742776500000|2025-03-24 00:35:00|3022.9|3022.4|3022.95|3022.45|3023.5|3023|3022.35|3021.85|118
1742776800000|2025-03-24 00:40:00|3023.05|3022.55|3021.55|3021.05|3023.1|3022.6|3021.18|3020.68|162
1742777100000|2025-03-24 00:45:00|3021.5|3021|3020.35|3019.85|3021.85|3021.35|3020.03|3019.53|349
1742777400000|2025-03-24 00:50:00|3020.34|3019.84|3018.76|3018.26|3020.6|3020.1|3018.35|3017.85|311
1742777700000|2025-03-24 00:55:00|3018.65|3018.15|3018.85|3018.35|3019.3|3018.8|3017.28|3016.78|400
1742778000000|2025-03-24 01:00:00|3018.8|3018.3|3020.55|3020.25|3020.7|3020.31|3018.65|3018.15|484
1742778300000|2025-03-24 01:05:00|3020.58|3020.28|3022.4|3021.9|3022.97|3022.59|3020.41|3020.11|524
1742778600000|2025-03-24 01:10:00|3022.45|3021.95|3023.35|3022.85|3023.69|3023.19|3022.05|3021.55|468
1742778900000|2025-03-24 01:15:00|3023.36|3022.86|3022.25|3021.75|3023.73|3023.23|3021.45|3020.95|469
1742779200000|2025-03-24 01:20:00|3022.15|3021.65|3021.48|3020.98|3022.27|3021.77|3020.45|3019.95|426
1742779500000|2025-03-24 01:25:00|3021.64|3021.14|3021.15|3020.65|3022.13|3021.63|3020.68|3020.18|330
1742779800000|2025-03-24 01:30:00|3021.25|3020.75|3024.25|3023.75|3024.5|3024|3021.14|3020.64|482
1742780100000|2025-03-24 01:35:00|3024.32|3023.82|3025.31|3024.81|3025.44|3025|3022.99|3022.49|413
1742780400000|2025-03-24 01:40:00|3025.2|3024.7|3024.17|3023.67|3025.97|3025.47|3024.1|3023.6|420
1742780700000|2025-03-24 01:45:00|3024.15|3023.65|3022.75|3022.25|3024.4|3023.9|3021.85|3021.35|254
1742781000000|2025-03-24 01:50:00|3022.94|3022.44|3022.5|3022|3023.29|3022.79|3021.85|3021.35|240
1742781300000|2025-03-24 01:55:00|3022.45|3021.95|3021.36|3020.86|3022.65|3022.15|3020.93|3020.43|307
1742781600000|2025-03-24 02:00:00|3021.57|3021.07|3023.55|3023.05|3023.64|3023.14|3021.08|3020.69|370
1742781900000|2025-03-24 02:05:00|3023.6|3023.1|3023.33|3022.83|3024.85|3024.36|3022.58|3022.08|464
1742782200000|2025-03-24 02:10:00|3023.31|3022.81|3023.45|3022.95|3024.1|3023.6|3022.58|3022.08|326
1742782500000|2025-03-24 02:15:00|3023.46|3022.96|3023|3022.5|3023.8|3023.3|3022.8|3022.3|154
1742782800000|2025-03-24 02:20:00|3023.1|3022.6|3023.1|3022.6|3023.93|3023.57|3022.75|3022.25|248
1742783100000|2025-03-24 02:25:00|3023.05|3022.55|3023.65|3023.15|3023.75|3023.25|3022.85|3022.35|169
1742783400000|2025-03-24 02:30:00|3023.55|3023.05|3022.37|3021.87|3023.77|3023.34|3022.29|3021.79|319
1742783700000|2025-03-24 02:35:00|3022.4|3021.9|3021.06|3020.56|3022.72|3022.22|3020.7|3020.2|298
1742784000000|2025-03-24 02:40:00|3020.66|3020.36|3018.15|3017.65|3020.7|3020.36|3017.62|3017.15|337
1742784300000|2025-03-24 02:45:00|3018.1|3017.6|3017.75|3017.25|3018.18|3017.68|3014.01|3013.67|554
1742784600000|2025-03-24 02:50:00|3017.85|3017.35|3018|3017.5|3018.85|3018.35|3016.5|3016|315
1742784900000|2025-03-24 02:55:00|3017.9|3017.4|3016.8|3016.3|3018.1|3017.6|3016.51|3016.01|220
1742785200000|2025-03-24 03:00:00|3016.75|3016.25|3017.57|3017.07|3018.55|3018.05|3016.47|3015.97|357
1742785500000|2025-03-24 03:05:00|3017.59|3017.09|3016.85|3016.35|3017.61|3017.11|3016.48|3015.98|289
1742785800000|2025-03-24 03:10:00|3016.82|3016.32|3017.46|3016.96|3017.74|3017.24|3016.58|3016.08|301
1742786100000|2025-03-24 03:15:00|3017.5|3017|3017.83|3017.53|3018.35|3017.93|3017.09|3016.59|366
1742786400000|2025-03-24 03:20:00|3017.93|3017.43|3019.7|3019.2|3019.93|3019.63|3017.89|3017.43|466
1742786700000|2025-03-24 03:25:00|3019.68|3019.18|3018.25|3017.75|3019.75|3019.35|3018.12|3017.62|286
1742787000000|2025-03-24 03:30:00|3018.19|3017.69|3017.5|3017|3018.57|3018.13|3017.3|3016.8|209
1742787300000|2025-03-24 03:35:00|3017.3|3016.8|3018.44|3017.94|3018.61|3018.11|3016.05|3015.55|369
1742787600000|2025-03-24 03:40:00|3018.35|3017.85|3018.25|3017.75|3018.84|3018.34|3017.3|3016.8|304
1742787900000|2025-03-24 03:45:00|3018.23|3017.73|3017.26|3016.76|3018.8|3018.3|3017.09|3016.59|185
1742788200000|2025-03-24 03:50:00|3017.24|3016.74|3017.76|3017.26|3018.23|3017.73|3017.15|3016.65|194
1742788500000|2025-03-24 03:55:00|3017.77|3017.27|3017.16|3016.66|3018.16|3017.66|3016.85|3016.35|214
1742788800000|2025-03-24 04:00:00|3017.21|3016.71|3017.68|3017.18|3017.8|3017.49|3016.69|3016.19|191
1742789100000|2025-03-24 04:05:00|3017.7|3017.2|3018.31|3017.81|3018.81|3018.31|3017.3|3016.8|214
1742789400000|2025-03-24 04:10:00|3018.28|3017.78|3018.25|3017.75|3018.56|3018.08|3017.58|3017.08|319
1742789700000|2025-03-24 04:15:00|3018.36|3017.86|3019.46|3018.96|3019.51|3019.04|3017.7|3017.2|216
1742790000000|2025-03-24 04:20:00|3019.51|3019.01|3018.05|3017.55|3019.73|3019.33|3017.92|3017.42|184
1742790300000|2025-03-24 04:25:00|3018.09|3017.59|3018.44|3017.94|3018.51|3018.11|3017.63|3017.13|116
1742790600000|2025-03-24 04:30:00|3018.41|3017.91|3017.93|3017.43|3018.84|3018.34|3017.91|3017.43|85
1742790900000|2025-03-24 04:35:00|3017.68|3017.18|3018.51|3018.01|3018.75|3018.25|3017.65|3017.18|113
1742791200000|2025-03-24 04:40:00|3018.61|3018.11|3018.65|3018.15|3018.71|3018.21|3017.81|3017.4|144
1742791500000|2025-03-24 04:45:00|3018.48|3017.98|3018.29|3017.79|3018.94|3018.44|3018.17|3017.67|199
1742791800000|2025-03-24 04:50:00|3018.31|3017.81|3019.61|3019.11|3019.79|3019.38|3018.09|3017.59|300
1742792100000|2025-03-24 04:55:00|3019.79|3019.29|3019.81|3019.31|3020.34|3020|3019.2|3018.7|365
1742792400000|2025-03-24 05:00:00|3019.73|3019.23|3019.32|3018.82|3020.49|3019.99|3019.25|3018.75|202
1742792700000|2025-03-24 05:05:00|3019.4|3018.9|3022.15|3021.65|3022.61|3022.11|3019.4|3018.9|216
1742793000000|2025-03-24 05:10:00|3022.16|3021.66|3022.73|3022.23|3023.36|3022.86|3022.16|3021.66|214
1742793300000|2025-03-24 05:15:00|3022.89|3022.39|3022.59|3022.09|3023.06|3022.56|3022.33|3021.83|183
1742793600000|2025-03-24 05:20:00|3022.65|3022.15|3022.6|3022.1|3023.08|3022.58|3022.35|3021.85|144
1742793900000|2025-03-24 05:25:00|3022.64|3022.14|3023|3022.5|3023.5|3023|3022.34|3021.84|188
1742794200000|2025-03-24 05:30:00|3023.3|3022.8|3022.3|3021.8|3023.3|3022.8|3021.75|3021.25|267
1742794500000|2025-03-24 05:35:00|3022.35|3021.85|3021.91|3021.41|3022.43|3021.93|3021.56|3021.06|272
1742794800000|2025-03-24 05:40:00|3021.8|3021.3|3021.58|3021.08|3022.5|3022.08|3021.47|3020.97|261
1742795100000|2025-03-24 05:45:00|3021.54|3021.04|3021|3020.5|3021.68|3021.18|3020.57|3020.07|316
1742795400000|2025-03-24 05:50:00|3020.99|3020.49|3021.26|3020.76|3021.52|3021.02|3020.53|3020.15|223
1742795700000|2025-03-24 05:55:00|3021.46|3020.96|3022.5|3022|3023.05|3022.6|3021.46|3020.96|367
1742796000000|2025-03-24 06:00:00|3022.35|3021.85|3022.45|3021.95|3022.89|3022.39|3021.5|3021|166
1742796300000|2025-03-24 06:05:00|3022.36|3021.86|3021|3020.5|3022.96|3022.46|3020.75|3020.25|248
1742796600000|2025-03-24 06:10:00|3021.05|3020.55|3018.85|3018.35|3021.05|3020.55|3018.07|3017.76|434
1742796900000|2025-03-24 06:15:00|3018.8|3018.3|3020.56|3020.06|3020.56|3020.21|3017.55|3017.15|382
1742797200000|2025-03-24 06:20:00|3020.49|3019.99|3021.76|3021.26|3022.45|3021.95|3020.2|3019.7|308
1742797500000|2025-03-24 06:25:00|3021.77|3021.27|3022.59|3022.09|3022.64|3022.29|3021.7|3021.2|261
1742797800000|2025-03-24 06:30:00|3022.64|3022.14|3022.6|3022.1|3023.67|3023.17|3022.2|3021.7|291
1742798100000|2025-03-24 06:35:00|3022.65|3022.15|3023.6|3023.1|3023.66|3023.2|3022.11|3021.61|374
1742798400000|2025-03-24 06:40:00|3023.65|3023.15|3025.1|3024.6|3025.19|3024.69|3023.1|3022.6|295
1742798700000|2025-03-24 06:45:00|3025.15|3024.65|3025.43|3024.93|3025.7|3025.2|3024.81|3024.37|366
1742799000000|2025-03-24 06:50:00|3025.45|3024.95|3025.51|3025.01|3026.14|3025.64|3024.96|3024.46|413
1742799300000|2025-03-24 06:55:00|3025.5|3025.2|3025.22|3024.92|3025.76|3025.26|3025.01|3024.66|255
1742799600000|2025-03-24 07:00:00|3025.19|3024.89|3024.4|3023.9|3025.74|3025.36|3024.4|3023.9|315
1742799900000|2025-03-24 07:05:00|3024.34|3023.84|3026.25|3025.75|3026.77|3026.4|3024.19|3023.84|517
1742800200000|2025-03-24 07:10:00|3026.2|3025.7|3025.9|3025.4|3026.5|3026|3025.72|3025.22|222
1742800500000|2025-03-24 07:15:00|3025.85|3025.35|3026.6|3026.1|3026.62|3026.12|3024.99|3024.49|306
1742800800000|2025-03-24 07:20:00|3026.75|3026.25|3026.78|3026.48|3029.13|3028.7|3026.6|3026.1|456
1742801100000|2025-03-24 07:25:00|3026.79|3026.29|3025.37|3024.87|3027.65|3027.15|3024.68|3024.38|429
1742801400000|2025-03-24 07:30:00|3025.45|3024.95|3023.3|3022.8|3025.54|3025.04|3023.3|3022.8|281
1742801700000|2025-03-24 07:35:00|3023.2|3022.7|3022.26|3021.76|3023.31|3022.81|3021.8|3021.3|326
1742802000000|2025-03-24 07:40:00|3022.27|3021.77|3023.16|3022.66|3023.27|3022.77|3021.87|3021.37|332
1742802300000|2025-03-24 07:45:00|3023.05|3022.55|3022.17|3021.67|3023.31|3022.81|3021.98|3021.48|338
1742802600000|2025-03-24 07:50:00|3022.19|3021.69|3022.32|3021.82|3022.75|3022.35|3021.28|3020.78|260
1742802900000|2025-03-24 07:55:00|3022.34|3021.84|3022.76|3022.26|3023.5|3023|3021.47|3020.97|335
1742803200000|2025-03-24 08:00:00|3022.73|3022.23|3023.19|3022.69|3023.4|3023.02|3022.33|3021.83|471
1742803500000|2025-03-24 08:05:00|3023.24|3022.74|3024.54|3024.04|3025.6|3025.2|3023.19|3022.69|366
1742803800000|2025-03-24 08:10:00|3024.5|3024|3025.2|3024.7|3025.7|3025.2|3024.35|3023.85|250
1742804100000|2025-03-24 08:15:00|3025.14|3024.64|3024.2|3023.7|3025.42|3024.92|3023.85|3023.35|308
1742804400000|2025-03-24 08:20:00|3024.22|3023.72|3024.89|3024.39|3025.32|3024.82|3023.28|3022.78|314
1742804700000|2025-03-24 08:25:00|3024.9|3024.4|3023.82|3023.32|3025.28|3024.78|3022.53|3022.23|403
1742805000000|2025-03-24 08:30:00|3023.86|3023.36|3025.94|3025.44|3026.93|3026.43|3022.91|3022.41|517
1742805300000|2025-03-24 08:35:00|3025.93|3025.43|3025.6|3025.1|3026.7|3026.2|3024.91|3024.41|410
1742805600000|2025-03-24 08:40:00|3025.55|3025.05|3027.3|3026.8|3028.1|3027.65|3025.42|3024.92|494
1742805900000|2025-03-24 08:45:00|3027.36|3026.86|3028.21|3027.71|3028.5|3028|3027.3|3026.8|396
1742806200000|2025-03-24 08:50:00|3028.2|3027.7|3028.75|3028.25|3029.15|3028.65|3027.81|3027.31|508
1742806500000|2025-03-24 08:55:00|3028.79|3028.29|3029.01|3028.51|3029.27|3028.77|3028.17|3027.67|581
1742806800000|2025-03-24 09:00:00|3029.05|3028.55|3029.95|3029.45|3030.2|3029.7|3028.8|3028.3|437
1742807100000|2025-03-24 09:05:00|3030.01|3029.51|3030.14|3029.64|3031.17|3030.67|3029.22|3028.72|508
1742807400000|2025-03-24 09:10:00|3030.12|3029.62|3030.6|3030.1|3031.29|3030.92|3030.12|3029.62|312
1742807700000|2025-03-24 09:15:00|3030.55|3030.05|3029.89|3029.39|3031.02|3030.52|3028.75|3028.25|408
1742808000000|2025-03-24 09:20:00|3029.9|3029.4|3030.58|3030.08|3030.7|3030.2|3029.01|3028.65|364
1742808300000|2025-03-24 09:25:00|3030.55|3030.05|3029.7|3029.2|3031.09|3030.59|3028.43|3028.05|477
1742808600000|2025-03-24 09:30:00|3029.73|3029.23|3029.6|3029.1|3030.05|3029.55|3028.8|3028.3|332
1742808900000|2025-03-24 09:35:00|3029.59|3029.09|3026.79|3026.29|3029.59|3029.09|3026.54|3026.04|468
1742809200000|2025-03-24 09:40:00|3026.74|3026.24|3025.1|3024.6|3026.9|3026.4|3024.16|3023.66|562
1742809500000|2025-03-24 09:45:00|3025.2|3024.7|3023.85|3023.35|3025.3|3024.8|3023.75|3023.25|352
1742809800000|2025-03-24 09:50:00|3023.9|3023.4|3023.51|3023.01|3024.2|3023.7|3022.85|3022.35|298
1742810100000|2025-03-24 09:55:00|3023.55|3023.05|3023.93|3023.43|3024.62|3024.12|3023.06|3022.56|453
1742810400000|2025-03-24 10:00:00|3024.05|3023.55|3025.35|3024.85|3025.9|3025.45|3023.75|3023.41|470
1742810700000|2025-03-24 10:05:00|3025.38|3024.88|3025.55|3025.05|3026.46|3025.96|3025.13|3024.65|449
1742811000000|2025-03-24 10:10:00|3025.52|3025.02|3028.09|3027.59|3028.09|3027.59|3025.15|3024.65|490
1742811300000|2025-03-24 10:15:00|3028.14|3027.64|3030.12|3029.62|3030.13|3029.63|3027.26|3026.96|550
1742811600000|2025-03-24 10:20:00|3030.07|3029.57|3031|3030.5|3031.41|3031.08|3027.95|3027.65|548
1742811900000|2025-03-24 10:25:00|3031.02|3030.52|3032.92|3032.42|3033.35|3032.85|3030.92|3030.42|689
1742812200000|2025-03-24 10:30:00|3032.82|3032.32|3030.79|3030.29|3033.51|3033.01|3030.13|3029.63|555
1742812500000|2025-03-24 10:35:00|3030.77|3030.27|3029.21|3028.71|3030.79|3030.29|3028.93|3028.43|435
1742812800000|2025-03-24 10:40:00|3029.2|3028.7|3029.8|3029.3|3029.93|3029.43|3028.42|3027.92|415
1742813100000|2025-03-24 10:45:00|3029.82|3029.32|3028.84|3028.34|3029.89|3029.39|3028.02|3027.72|445
1742813400000|2025-03-24 10:50:00|3028.86|3028.36|3030.24|3029.74|3030.34|3029.84|3028.62|3028.12|321
1742813700000|2025-03-24 10:55:00|3030.26|3029.76|3028.45|3027.95|3030.34|3029.84|3028.28|3027.92|422
1742814000000|2025-03-24 11:00:00|3028.43|3027.93|3029.28|3028.78|3029.3|3028.8|3027.57|3027.11|505
1742814300000|2025-03-24 11:05:00|3029.32|3028.82|3027.37|3026.87|3029.54|3029.15|3027.01|3026.71|367
1742814600000|2025-03-24 11:10:00|3027.34|3026.84|3027.51|3027.01|3028.2|3027.7|3027.34|3026.84|321
1742814900000|2025-03-24 11:15:00|3027.52|3027.02|3027.43|3026.93|3028|3027.5|3026.91|3026.41|239
1742815200000|2025-03-24 11:20:00|3027.23|3027|3027.88|3027.38|3028.4|3027.9|3027.2|3026.83|317
1742815500000|2025-03-24 11:25:00|3027.9|3027.4|3027.61|3027.11|3028.13|3027.63|3027.03|3026.53|357
1742815800000|2025-03-24 11:30:00|3027.57|3027.07|3027|3026.5|3027.86|3027.36|3026.47|3026.06|347
1742816100000|2025-03-24 11:35:00|3026.97|3026.47|3027.1|3026.6|3027.44|3026.94|3026.62|3026.12|336
1742816400000|2025-03-24 11:40:00|3026.98|3026.48|3025.77|3025.27|3027.28|3026.78|3024.72|3024.42|471
1742816700000|2025-03-24 11:45:00|3025.65|3025.15|3025.98|3025.48|3026.61|3026.11|3025.39|3025.01|386
1742817000000|2025-03-24 11:50:00|3025.89|3025.39|3026.15|3025.65|3026.39|3025.89|3025.21|3024.91|274
1742817300000|2025-03-24 11:55:00|3026.1|3025.6|3024.9|3024.6|3026.18|3025.68|3024.7|3024.4|174
1742817600000|2025-03-24 12:00:00|3024.85|3024.55|3025.76|3025.26|3026.42|3025.92|3024.76|3024.46|616
1742817900000|2025-03-24 12:05:00|3025.79|3025.29|3024.8|3024.5|3026.74|3026.33|3024.65|3024.35|292
1742818200000|2025-03-24 12:10:00|3024.75|3024.45|3026.7|3026.2|3026.7|3026.2|3024.58|3024.28|373
1742818500000|2025-03-24 12:15:00|3026.8|3026.3|3027.16|3026.86|3028.62|3028.12|3026.65|3026.18|494
1742818800000|2025-03-24 12:20:00|3027.26|3026.76|3027.55|3027.05|3028.85|3028.53|3027.01|3026.71|496
1742819100000|2025-03-24 12:25:00|3027.64|3027.14|3026.95|3026.65|3029.03|3028.53|3026.95|3026.65|261
1742819400000|2025-03-24 12:30:00|3026.85|3026.55|3026.75|3026.25|3027.29|3026.82|3025.22|3024.87|439
1742819700000|2025-03-24 12:35:00|3026.8|3026.3|3026.93|3026.43|3027.86|3027.36|3026.66|3026.26|365
1742820000000|2025-03-24 12:40:00|3026.95|3026.45|3026.71|3026.21|3027.43|3026.93|3025.77|3025.47|320
1742820300000|2025-03-24 12:45:00|3026.62|3026.12|3024.64|3024.14|3026.66|3026.16|3024|3023.6|560
1742820600000|2025-03-24 12:50:00|3024.61|3024.11|3024.82|3024.32|3024.95|3024.65|3022.86|3022.53|605
1742820900000|2025-03-24 12:55:00|3024.88|3024.38|3024.47|3024.17|3025.45|3025.1|3022.66|3022.24|505
1742821200000|2025-03-24 13:00:00|3024.33|3024.03|3026.03|3025.53|3026.27|3025.97|3024.04|3023.54|813
1742821500000|2025-03-24 13:05:00|3026.06|3025.56|3025.58|3025.08|3026.53|3026.22|3024.93|3024.55|756
1742821800000|2025-03-24 13:10:00|3025.63|3025.13|3027.77|3027.27|3028.03|3027.58|3025.5|3025|623
1742822100000|2025-03-24 13:15:00|3027.82|3027.32|3027.21|3026.71|3028.52|3028.15|3026.72|3026.32|720
1742822400000|2025-03-24 13:20:00|3027.15|3026.65|3025.99|3025.49|3027.31|3026.96|3024.72|3024.22|763
1742822700000|2025-03-24 13:25:00|3025.94|3025.44|3024.68|3024.18|3026.28|3025.88|3023.53|3023.03|608
1742823000000|2025-03-24 13:30:00|3024.86|3024.36|3024.58|3024.08|3026.16|3025.81|3024.43|3023.93|833
1742823300000|2025-03-24 13:35:00|3024.53|3024.03|3023.45|3022.95|3024.73|3024.23|3021.23|3020.73|897
1742823600000|2025-03-24 13:40:00|3023.55|3023.05|3022.21|3021.91|3024.04|3023.54|3022.21|3021.91|742
1742823900000|2025-03-24 13:45:00|3020.95|3020.65|3022.3|3021.8|3022.95|3022.45|3019.4|3018.9|839
1742824200000|2025-03-24 13:50:00|3022.25|3021.75|3025.21|3024.91|3025.36|3025.06|3021.95|3021.45|798
1742824500000|2025-03-24 13:55:00|3025.16|3024.86|3022.75|3022.45|3026.13|3025.83|3022.22|3021.72|973
1742824800000|2025-03-24 14:00:00|3022.64|3022.14|3021.56|3021.26|3023.25|3022.83|3020.17|3019.86|943
1742825100000|2025-03-24 14:05:00|3021.72|3021.42|3021.75|3021.25|3023.13|3022.73|3021.01|3020.51|665
1742825400000|2025-03-24 14:10:00|3021.65|3021.15|3023.78|3023.28|3024.53|3024.03|3021.49|3020.99|710
1742825700000|2025-03-24 14:15:00|3023.89|3023.39|3022.85|3022.35|3024.04|3023.67|3021.81|3021.31|620
1742826000000|2025-03-24 14:20:00|3022.66|3022.16|3019.66|3019.16|3023.88|3023.38|3018.07|3017.57|825
1742826300000|2025-03-24 14:25:00|3019.71|3019.21|3016.75|3016.25|3019.9|3019.4|3015.57|3015.07|872
1742826600000|2025-03-24 14:30:00|3016.85|3016.35|3011.02|3010.52|3017.15|3016.65|3010.15|3009.65|1127
1742826900000|2025-03-24 14:35:00|3011.09|3010.59|3010.94|3010.44|3014.07|3013.69|3009.59|3009.1|1122
1742827200000|2025-03-24 14:40:00|3010.98|3010.48|3011|3010.5|3012.62|3012.12|3009.98|3009.51|960
1742827500000|2025-03-24 14:45:00|3011.03|3010.53|3010.7|3010.4|3011.35|3010.85|3008.18|3007.83|1034
1742827800000|2025-03-24 14:50:00|3010.67|3010.37|3012.8|3012.5|3014.65|3014.15|3010.6|3010.3|919
1742828100000|2025-03-24 14:55:00|3012.81|3012.51|3012.41|3011.91|3012.94|3012.51|3011.08|3010.67|806
1742828400000|2025-03-24 15:00:00|3012.17|3011.87|3008|3007.7|3012.51|3012.21|3007.99|3007.65|1123
1742828700000|2025-03-24 15:05:00|3007.99|3007.69|3008|3007.5|3009.12|3008.62|3006.02|3005.62|1224
1742829000000|2025-03-24 15:10:00|3007.96|3007.46|3011.01|3010.51|3012.15|3011.84|3007.95|3007.45|963
1742829300000|2025-03-24 15:15:00|3010.99|3010.49|3012.48|3011.98|3013.18|3012.8|3010.38|3009.88|962
1742829600000|2025-03-24 15:20:00|3012.43|3011.93|3012.18|3011.68|3012.93|3012.43|3010.6|3010.16|754
1742829900000|2025-03-24 15:25:00|3012.15|3011.65|3010.05|3009.55|3012.38|3011.88|3009.32|3008.93|724
1742830200000|2025-03-24 15:30:00|3010.03|3009.53|3011.64|3011.14|3012.47|3012.06|3009.96|3009.46|654
1742830500000|2025-03-24 15:35:00|3011.65|3011.15|3014.26|3013.76|3014.55|3014.11|3011.26|3010.76|854
1742830800000|2025-03-24 15:40:00|3014.25|3013.75|3014.9|3014.4|3015.56|3015.24|3013.89|3013.39|826
1742831100000|2025-03-24 15:45:00|3014.83|3014.33|3014.39|3013.89|3015.6|3015.1|3012.64|3012.32|641
1742831400000|2025-03-24 15:50:00|3014.34|3013.84|3015.09|3014.59|3015.6|3015.1|3014.06|3013.56|561
1742831700000|2025-03-24 15:55:00|3015.02|3014.52|3014.24|3013.94|3015.25|3014.89|3013.82|3013.36|707
1742832000000|2025-03-24 16:00:00|3014.28|3013.98|3015.51|3015.21|3015.87|3015.42|3014.18|3013.77|953
1742832300000|2025-03-24 16:05:00|3015.49|3015.19|3014.4|3014.1|3015.98|3015.54|3013.97|3013.47|741
1742832600000|2025-03-24 16:10:00|3014.42|3014.12|3013.08|3012.58|3014.93|3014.59|3012.78|3012.36|663
1742832900000|2025-03-24 16:15:00|3012.99|3012.49|3011.77|3011.27|3013.43|3013.1|3011.33|3011.02|611
1742833200000|2025-03-24 16:20:00|3011.74|3011.24|3010.72|3010.22|3012.27|3011.87|3010.09|3009.6|670
1742833500000|2025-03-24 16:25:00|3010.76|3010.26|3011.78|3011.28|3012.19|3011.69|3010.74|3010.24|688
1742833800000|2025-03-24 16:30:00|3011.84|3011.34|3010.84|3010.54|3012.41|3011.91|3010.16|3009.66|565
1742834100000|2025-03-24 16:35:00|3010.94|3010.44|3010.2|3009.7|3011.27|3010.88|3009.63|3009.25|613
1742834400000|2025-03-24 16:40:00|3010.22|3009.72|3009.54|3009.04|3010.76|3010.3|3008.19|3007.79|885
1742834700000|2025-03-24 16:45:00|3009.56|3009.06|3010.68|3010.38|3010.99|3010.59|3009.26|3008.9|566
1742835000000|2025-03-24 16:50:00|3010.65|3010.35|3010.64|3010.14|3011.43|3011.09|3010.26|3009.88|671
1742835300000|2025-03-24 16:55:00|3010.62|3010.12|3010.01|3009.71|3010.68|3010.38|3009.63|3009.15|854
1742835600000|2025-03-24 17:00:00|3009.94|3009.64|3009.72|3009.22|3010.01|3009.71|3007.38|3007.08|871
1742835900000|2025-03-24 17:05:00|3009.7|3009.2|3009.42|3009.12|3010.17|3009.67|3008.8|3008.3|717
1742836200000|2025-03-24 17:10:00|3009.37|3009.07|3009.05|3008.55|3009.97|3009.63|3008.12|3007.62|615
1742836500000|2025-03-24 17:15:00|3009.07|3008.57|3007.55|3007.05|3009.15|3008.65|3006.93|3006.63|781
1742836800000|2025-03-24 17:20:00|3007.58|3007.08|3009.05|3008.75|3009.9|3009.4|3007.16|3006.74|580
1742837100000|2025-03-24 17:25:00|3008.97|3008.67|3009.8|3009.5|3010.16|3009.86|3007.98|3007.67|649
1742837400000|2025-03-24 17:30:00|3009.68|3009.38|3008.1|3007.8|3009.87|3009.38|3007.8|3007.41|550
1742837700000|2025-03-24 17:35:00|3008.05|3007.75|3007.79|3007.49|3008.54|3008.23|3006.84|3006.54|631
1742838000000|2025-03-24 17:40:00|3007.89|3007.39|3007.88|3007.38|3008.34|3007.84|3006.88|3006.49|502
1742838300000|2025-03-24 17:45:00|3007.9|3007.4|3008.05|3007.55|3008.33|3007.93|3006.88|3006.5|482
1742838600000|2025-03-24 17:50:00|3008.04|3007.74|3007.17|3006.67|3008.13|3007.8|3006.65|3006.31|471
1742838900000|2025-03-24 17:55:00|3007.15|3006.65|3007.28|3006.98|3007.38|3007.02|3006.1|3005.73|548
1742839200000|2025-03-24 18:00:00|3007.34|3006.84|3006.3|3005.8|3008.05|3007.71|3006.16|3005.66|505
1742839500000|2025-03-24 18:05:00|3006.27|3005.77|3004.27|3003.77|3007.19|3006.69|3003.44|3003.03|649
1742839800000|2025-03-24 18:10:00|3004.44|3003.94|3003.87|3003.37|3004.46|3003.96|3002.63|3002.2|631
1742840100000|2025-03-24 18:15:00|3003.74|3003.24|3004.33|3003.83|3004.76|3004.38|3003.65|3003.15|522
1742840400000|2025-03-24 18:20:00|3004.35|3003.85|3004.35|3003.85|3005.3|3005|3003.81|3003.41|748
1742840700000|2025-03-24 18:25:00|3004.3|3003.8|3004.56|3004.26|3004.86|3004.45|3003.97|3003.57|837
1742841000000|2025-03-24 18:30:00|3004.61|3004.31|3005.95|3005.45|3006.34|3006.02|3004.19|3003.83|658
1742841300000|2025-03-24 18:35:00|3005.97|3005.47|3005.87|3005.57|3006.58|3006.28|3004.65|3004.34|674
1742841600000|2025-03-24 18:40:00|3005.89|3005.59|3007.92|3007.42|3008.06|3007.65|3005.74|3005.25|603
1742841900000|2025-03-24 18:45:00|3007.8|3007.3|3007.57|3007.07|3008.38|3008.08|3007|3006.64|646
1742842200000|2025-03-24 18:50:00|3007.5|3007.2|3007.04|3006.74|3007.82|3007.52|3006.48|3006.06|508
1742842500000|2025-03-24 18:55:00|3007.15|3006.65|3006.94|3006.64|3007.56|3007.22|3006.86|3006.5|520
1742842800000|2025-03-24 19:00:00|3007|3006.7|3006.72|3006.22|3007.58|3007.19|3006.11|3005.74|516
1742843100000|2025-03-24 19:05:00|3006.69|3006.19|3008.22|3007.92|3008.23|3007.93|3006.69|3006.19|325
1742843400000|2025-03-24 19:10:00|3008.14|3007.84|3007.31|3007.01|3008.17|3007.84|3006.98|3006.68|411
1742843700000|2025-03-24 19:15:00|3007.32|3007.02|3008.19|3007.89|3008.55|3008.2|3007.07|3006.77|445
1742844000000|2025-03-24 19:20:00|3008.11|3007.81|3006.46|3006.16|3008.11|3007.81|3006.1|3005.77|322
1742844300000|2025-03-24 19:25:00|3006.37|3006.07|3005.59|3005.29|3006.61|3006.31|3005.5|3005.18|305
1742844600000|2025-03-24 19:30:00|3005.58|3005.28|3005.55|3005.25|3006.36|3005.9|3005.33|3005.02|476
1742844900000|2025-03-24 19:35:00|3005.52|3005.22|3006.09|3005.79|3006.42|3006.04|3005.33|3005|461
1742845200000|2025-03-24 19:40:00|3006.1|3005.8|3006.74|3006.44|3007.06|3006.67|3005.85|3005.5|443
1742845500000|2025-03-24 19:45:00|3006.8|3006.5|3006.46|3005.96|3006.81|3006.51|3006.07|3005.66|404
1742845800000|2025-03-24 19:50:00|3006.2|3005.9|3005.56|3005.26|3006.9|3006.49|3005.19|3004.87|554
1742846100000|2025-03-24 19:55:00|3005.68|3005.38|3006.34|3006.04|3007.04|3006.67|3005.52|3005.17|583
1742846400000|2025-03-24 20:00:00|3006.39|3005.89|3006.55|3006.25|3006.76|3006.35|3005.79|3005.49|179
1742846700000|2025-03-24 20:05:00|3006.53|3006.23|3007.24|3006.74|3007.45|3007.04|3006.42|3006.12|95
1742847000000|2025-03-24 20:10:00|3007.32|3007.02|3007.63|3007.13|3007.94|3007.54|3007.32|3006.97|120
1742847300000|2025-03-24 20:15:00|3007.66|3007.16|3009.74|3009.44|3009.96|3009.6|3007.48|3006.98|208
1742847600000|2025-03-24 20:20:00|3009.84|3009.34|3012.51|3012.21|3012.51|3012.21|3009.84|3009.34|363
1742847900000|2025-03-24 20:25:00|3012.4|3012.1|3011.82|3011.32|3012.42|3012.1|3011.15|3010.75|279
1742848200000|2025-03-24 20:30:00|3011.84|3011.34|3012.1|3011.8|3012.26|3011.89|3011.57|3011.15|155
1742848500000|2025-03-24 20:35:00|3012.15|3011.65|3013.08|3012.78|3013.38|3013.08|3011.8|3011.5|220
1742848800000|2025-03-24 20:40:00|3013.14|3012.84|3013.13|3012.83|3013.57|3013.27|3012.98|3012.55|163
1742849100000|2025-03-24 20:45:00|3013.1|3012.8|3014.28|3013.98|3014.94|3014.44|3012.9|3012.5|282
1742849400000|2025-03-24 20:50:00|3014.4|3014.1|3013.07|3012.57|3014.42|3014.12|3012.66|3012.36|167
1742849700000|2025-03-24 20:55:00|3013.1|3012.6|3012.05|3011.55|3013.25|3012.75|3011.63|3011|129
1742853600000|2025-03-24 22:00:00|3012.1|3011.6|3011.85|3011.35|3012.65|3012.15|3011.69|3011.19|92
1742853900000|2025-03-24 22:05:00|3011.69|3011.19|3011|3010.5|3011.75|3011.25|3010.8|3010.3|52
1742854200000|2025-03-24 22:10:00|3011.2|3010.7|3011.4|3010.9|3011.72|3011.22|3010.7|3010.2|50
1742854500000|2025-03-24 22:15:00|3011.44|3010.94|3012.05|3011.55|3012.05|3011.55|3011.4|3010.9|41
1742854800000|2025-03-24 22:20:00|3012.1|3011.6|3012.1|3011.6|3012.43|3011.93|3011.83|3011.33|71
1742855100000|2025-03-24 22:25:00|3012.15|3011.65|3011.25|3010.75|3012.45|3011.95|3011.25|3010.75|78
1742855400000|2025-03-24 22:30:00|3011.2|3010.7|3010.65|3010.15|3011.22|3010.72|3010.6|3010.1|49
1742855700000|2025-03-24 22:35:00|3010.7|3010.2|3010.24|3009.74|3011.03|3010.53|3010.07|3009.57|89
1742856000000|2025-03-24 22:40:00|3010.25|3009.75|3009.99|3009.69|3010.74|3010.24|3009.99|3009.65|42
1742856300000|2025-03-24 22:45:00|3009.94|3009.64|3010.3|3009.8|3010.65|3010.15|3009.3|3009|93
1742856600000|2025-03-24 22:50:00|3010.35|3009.85|3011.97|3011.47|3012.48|3011.98|3009.98|3009.48|90
1742856900000|2025-03-24 22:55:00|3011.82|3011.52|3011.76|3011.26|3012.15|3011.65|3011.56|3011.26|27
1742857200000|2025-03-24 23:00:00|3011.92|3011.42|3012.05|3011.55|3012.3|3011.8|3011.72|3011.22|47
1742857500000|2025-03-24 23:05:00|3012.15|3011.65|3012.16|3011.66|3012.6|3012.1|3012.01|3011.51|64
1742857800000|2025-03-24 23:10:00|3012.11|3011.61|3011.73|3011.23|3012.17|3011.67|3011.73|3011.23|25
1742858100000|2025-03-24 23:15:00|3011.87|3011.37|3011.05|3010.55|3011.87|3011.39|3011.05|3010.55|35
1742858400000|2025-03-24 23:20:00|3011|3010.5|3011.92|3011.42|3011.93|3011.43|3010.85|3010.35|98
1742858700000|2025-03-24 23:25:00|3011.77|3011.27|3012.25|3011.75|3012.38|3011.88|3011.2|3010.7|105
1742859000000|2025-03-24 23:30:00|3012.3|3011.8|3011.6|3011.1|3012.39|3011.89|3011.4|3010.9|114
1742859300000|2025-03-24 23:35:00|3011.58|3011.08|3010.8|3010.3|3011.64|3011.14|3010.6|3010.1|57
1742859600000|2025-03-24 23:40:00|3010.86|3010.36|3010.05|3009.55|3010.9|3010.4|3009.9|3009.4|66
1742859900000|2025-03-24 23:45:00|3009.95|3009.45|3010.4|3009.9|3011|3010.5|3009.9|3009.4|148
1742860200000|2025-03-24 23:50:00|3010.45|3009.95|3010.15|3009.65|3010.88|3010.38|3010.08|3009.58|73
1742860500000|2025-03-24 23:55:00|3010.2|3009.7|3010.2|3009.7|3010.43|3009.93|3010.03|3009.53|72
1742860800000|2025-03-25 00:00:00|3010.43|3009.93|3009.85|3009.35|3010.68|3010.18|3009.35|3008.85|73
1742861100000|2025-03-25 00:05:00|3009.97|3009.47|3011.21|3010.71|3011.26|3010.76|3009.85|3009.35|107
1742861400000|2025-03-25 00:10:00|3011.19|3010.69|3011.5|3011|3011.87|3011.37|3010.98|3010.48|110
1742861700000|2025-03-25 00:15:00|3011.55|3011.05|3011.21|3010.71|3011.63|3011.13|3010.2|3009.7|105
1742862000000|2025-03-25 00:20:00|3011.25|3010.75|3011.68|3011.38|3012.1|3011.6|3011.25|3010.75|89
1742862300000|2025-03-25 00:25:00|3011.63|3011.33|3010.76|3010.46|3011.69|3011.38|3010.76|3010.46|44
1742862600000|2025-03-25 00:30:00|3010.91|3010.61|3012.04|3011.54|3012.36|3011.86|3010.86|3010.56|135
1742862900000|2025-03-25 00:35:00|3011.99|3011.49|3012.04|3011.54|3012.18|3011.68|3011.69|3011.39|91
1742863200000|2025-03-25 00:40:00|3012.09|3011.59|3011.34|3010.84|3012.26|3011.76|3011.09|3010.79|80
1742863500000|2025-03-25 00:45:00|3011.19|3010.89|3011.69|3011.19|3011.91|3011.41|3011.19|3010.84|50
1742863800000|2025-03-25 00:50:00|3011.74|3011.24|3014.81|3014.31|3015.19|3014.69|3011.67|3011.17|277
1742864100000|2025-03-25 00:55:00|3014.76|3014.26|3014.52|3014.02|3014.94|3014.44|3013.99|3013.62|191
1742864400000|2025-03-25 01:00:00|3014.78|3014.28|3014.22|3013.72|3014.82|3014.32|3013|3012.5|602
1742864700000|2025-03-25 01:05:00|3014.27|3013.77|3013.7|3013.2|3014.8|3014.3|3013.44|3012.94|406
1742865000000|2025-03-25 01:10:00|3013.65|3013.15|3012.95|3012.45|3013.97|3013.47|3012.8|3012.43|282
1742865300000|2025-03-25 01:15:00|3013.04|3012.54|3012.11|3011.61|3013.78|3013.28|3011.86|3011.55|298
1742865600000|2025-03-25 01:20:00|3012.16|3011.66|3011.65|3011.15|3012.45|3011.95|3011.17|3010.87|210
1742865900000|2025-03-25 01:25:00|3011.6|3011.1|3012.68|3012.18|3012.94|3012.44|3011.02|3010.52|292
1742866200000|2025-03-25 01:30:00|3012.72|3012.22|3013.75|3013.25|3013.95|3013.45|3012.65|3012.15|337
1742866500000|2025-03-25 01:35:00|3013.81|3013.31|3013.95|3013.45|3014.26|3013.76|3012.75|3012.25|294
1742866800000|2025-03-25 01:40:00|3013.75|3013.25|3014.42|3013.92|3014.63|3014.32|3012.95|3012.45|227
1742867100000|2025-03-25 01:45:00|3014.41|3013.91|3013.28|3012.98|3014.83|3014.33|3012.8|3012.3|282
1742867400000|2025-03-25 01:50:00|3013.38|3012.88|3012.7|3012.4|3013.87|3013.5|3012.7|3012.3|265
1742867700000|2025-03-25 01:55:00|3012.67|3012.37|3012|3011.5|3012.83|3012.43|3011.63|3011.29|142
1742868000000|2025-03-25 02:00:00|3011.93|3011.43|3010.3|3009.8|3011.96|3011.46|3010.15|3009.65|278
1742868300000|2025-03-25 02:05:00|3010.38|3009.88|3010.7|3010.2|3011.21|3010.71|3008.97|3008.47|303
1742868600000|2025-03-25 02:10:00|3010.55|3010.05|3011.64|3011.14|3012|3011.5|3009.7|3009.2|270
1742868900000|2025-03-25 02:15:00|3011.69|3011.19|3012.23|3011.73|3012.62|3012.12|3011.46|3011.1|135
1742869200000|2025-03-25 02:20:00|3012.1|3011.6|3010.98|3010.48|3012.55|3012.05|3010.83|3010.33|162
1742869500000|2025-03-25 02:25:00|3010.95|3010.45|3010.43|3009.93|3011.07|3010.57|3010.01|3009.51|188
1742869800000|2025-03-25 02:30:00|3010.38|3009.88|3010.69|3010.19|3010.73|3010.23|3009.89|3009.48|330
1742870100000|2025-03-25 02:35:00|3010.75|3010.25|3011.2|3010.7|3011.85|3011.35|3010.58|3010.08|268
1742870400000|2025-03-25 02:40:00|3011.25|3010.75|3010.89|3010.39|3011.31|3010.81|3009.84|3009.34|259
1742870700000|2025-03-25 02:45:00|3010.84|3010.34|3008.83|3008.33|3011.28|3010.83|3008.61|3008.11|407
1742871000000|2025-03-25 02:50:00|3008.67|3008.17|3009.07|3008.57|3009.44|3008.94|3007.94|3007.44|364
1742871300000|2025-03-25 02:55:00|3009.1|3008.6|3009.42|3008.92|3009.66|3009.16|3008.58|3008.08|326
1742871600000|2025-03-25 03:00:00|3009.45|3008.95|3010.25|3009.75|3010.34|3009.84|3008.79|3008.49|317
1742871900000|2025-03-25 03:05:00|3010.35|3009.85|3011.89|3011.39|3012.06|3011.56|3010.15|3009.65|211
1742872200000|2025-03-25 03:10:00|3011.72|3011.42|3012.83|3012.33|3013|3012.5|3011.18|3010.68|281
1742872500000|2025-03-25 03:15:00|3012.81|3012.31|3013.67|3013.17|3013.81|3013.31|3012.47|3011.97|232
1742872800000|2025-03-25 03:20:00|3013.71|3013.21|3014.71|3014.21|3015.02|3014.72|3013.53|3013.03|337
1742873100000|2025-03-25 03:25:00|3014.65|3014.15|3014.7|3014.2|3015.02|3014.52|3014.21|3013.71|288
1742873400000|2025-03-25 03:30:00|3014.65|3014.15|3014.85|3014.35|3016.05|3015.55|3014.5|3014|265
1742873700000|2025-03-25 03:35:00|3015|3014.5|3015.35|3014.85|3015.6|3015.1|3014.74|3014.24|168
1742874000000|2025-03-25 03:40:00|3015.45|3014.95|3016.36|3015.86|3016.62|3016.12|3015.1|3014.6|315
1742874300000|2025-03-25 03:45:00|3016.22|3015.72|3015.4|3014.9|3016.32|3015.82|3015.3|3014.8|236
1742874600000|2025-03-25 03:50:00|3015.45|3014.95|3015.6|3015.1|3015.79|3015.41|3015.18|3014.7|113
1742874900000|2025-03-25 03:55:00|3015.65|3015.15|3015.53|3015.03|3016.24|3015.74|3015.44|3014.94|254
1742875200000|2025-03-25 04:00:00|3015.71|3015.21|3015.15|3014.65|3016.08|3015.58|3014.95|3014.52|274
1742875500000|2025-03-25 04:05:00|3015.26|3014.76|3016.1|3015.6|3016.65|3016.35|3014.91|3014.41|265
1742875800000|2025-03-25 04:10:00|3016.03|3015.53|3015.84|3015.34|3016.28|3015.78|3015.63|3015.17|216
1742876100000|2025-03-25 04:15:00|3015.88|3015.38|3015.55|3015.05|3015.93|3015.48|3015|3014.5|246
1742876400000|2025-03-25 04:20:00|3015.56|3015.06|3016.02|3015.52|3016.09|3015.59|3015.02|3014.65|226
1742876700000|2025-03-25 04:25:00|3015.92|3015.42|3015.9|3015.4|3016.07|3015.57|3015.55|3015.08|147
1742877000000|2025-03-25 04:30:00|3015.95|3015.45|3016.05|3015.55|3016.59|3016.09|3015.78|3015.28|95
1742877300000|2025-03-25 04:35:00|3015.91|3015.41|3016.19|3015.69|3016.69|3016.19|3015.85|3015.35|144
1742877600000|2025-03-25 04:40:00|3016.15|3015.65|3015.47|3014.97|3016.33|3015.83|3015.35|3014.85|152
1742877900000|2025-03-25 04:45:00|3015.45|3014.95|3015.9|3015.4|3016.23|3015.73|3015.4|3014.9|143
1742878200000|2025-03-25 04:50:00|3015.94|3015.44|3016.41|3015.91|3016.6|3016.1|3015.89|3015.39|172
1742878500000|2025-03-25 04:55:00|3016.35|3015.85|3015.69|3015.19|3016.57|3016.07|3015.4|3014.99|249
1742878800000|2025-03-25 05:00:00|3015.59|3015.09|3017.6|3017.1|3017.6|3017.1|3014.45|3013.95|314
1742879100000|2025-03-25 05:05:00|3017.65|3017.15|3017.9|3017.4|3018.01|3017.51|3017.25|3016.75|158
1742879400000|2025-03-25 05:10:00|3017.95|3017.45|3018.95|3018.45|3019.3|3018.8|3017.95|3017.45|199
1742879700000|2025-03-25 05:15:00|3019.05|3018.55|3018.5|3018|3019.6|3019.1|3018.21|3017.76|202
1742880000000|2025-03-25 05:20:00|3018.48|3017.98|3019.87|3019.57|3020.25|3019.76|3018.09|3017.68|319
1742880300000|2025-03-25 05:25:00|3019.95|3019.65|3020.6|3020.1|3021.3|3021|3019.85|3019.45|345
1742880600000|2025-03-25 05:30:00|3020.59|3020.09|3019.16|3018.66|3020.59|3020.09|3018.8|3018.41|420
1742880900000|2025-03-25 05:35:00|3019.24|3018.74|3018.93|3018.63|3019.84|3019.34|3018.9|3018.54|291
1742881200000|2025-03-25 05:40:00|3019.03|3018.53|3018.85|3018.35|3019.11|3018.61|3018.15|3017.75|272
1742881500000|2025-03-25 05:45:00|3018.87|3018.37|3018.26|3017.76|3019.83|3019.33|3018.15|3017.65|221
1742881800000|2025-03-25 05:50:00|3018.3|3017.8|3017.1|3016.6|3018.35|3017.85|3016.98|3016.48|234
1742882100000|2025-03-25 05:55:00|3017.07|3016.57|3018.65|3018.15|3018.65|3018.15|3016.96|3016.46|288
1742882400000|2025-03-25 06:00:00|3018.5|3018|3017.96|3017.46|3018.89|3018.39|3017.7|3017.2|328
1742882700000|2025-03-25 06:05:00|3018.01|3017.51|3016.44|3016.14|3018.09|3017.59|3016.44|3016.11|237
1742883000000|2025-03-25 06:10:00|3016.49|3016.19|3016.9|3016.4|3017.2|3016.7|3015.71|3015.21|152
1742883300000|2025-03-25 06:15:00|3016.95|3016.45|3016.26|3015.76|3017.15|3016.65|3016.11|3015.76|139
1742883600000|2025-03-25 06:20:00|3016.11|3015.81|3016.7|3016.2|3017.21|3016.71|3015.7|3015.2|196
1742883900000|2025-03-25 06:25:00|3016.75|3016.25|3017|3016.5|3017.67|3017.17|3016.25|3015.8|238
1742884200000|2025-03-25 06:30:00|3016.92|3016.42|3017.1|3016.6|3017.53|3017.03|3016.42|3015.92|267
1742884500000|2025-03-25 06:35:00|3017.09|3016.59|3016.31|3015.81|3017.73|3017.23|3016.1|3015.76|206
1742884800000|2025-03-25 06:40:00|3016.36|3015.86|3016.05|3015.55|3016.79|3016.29|3015.7|3015.2|256
1742885100000|2025-03-25 06:45:00|3015.96|3015.46|3015.69|3015.19|3016.22|3015.72|3014.95|3014.6|310
1742885400000|2025-03-25 06:50:00|3015.74|3015.24|3017.49|3016.99|3017.52|3017.02|3015.74|3015.24|322
1742885700000|2025-03-25 06:55:00|3017.4|3016.9|3018.06|3017.56|3018.8|3018.3|3017.4|3016.9|281
1742886000000|2025-03-25 07:00:00|3018.36|3017.86|3016.99|3016.69|3018.41|3017.91|3016.98|3016.68|128
1742886300000|2025-03-25 07:05:00|3016.98|3016.68|3017.16|3016.66|3017.26|3016.9|3015.8|3015.44|229
1742886600000|2025-03-25 07:10:00|3017.13|3016.63|3017.36|3016.86|3017.8|3017.3|3016.9|3016.4|321
1742886900000|2025-03-25 07:15:00|3017.4|3016.9|3015.54|3015.04|3017.47|3017.03|3015.33|3015.02|196
1742887200000|2025-03-25 07:20:00|3015.62|3015.12|3013.69|3013.19|3015.75|3015.25|3013.39|3013.09|426
1742887500000|2025-03-25 07:25:00|3013.47|3013.17|3014.87|3014.37|3015.4|3014.9|3013.45|3013.11|354
1742887800000|2025-03-25 07:30:00|3015.07|3014.57|3016|3015.5|3016.89|3016.44|3015.01|3014.54|451
1742888100000|2025-03-25 07:35:00|3015.9|3015.4|3014.09|3013.79|3015.94|3015.44|3014.09|3013.79|149
1742888400000|2025-03-25 07:40:00|3014.04|3013.74|3013.35|3012.85|3014.3|3013.8|3012.96|3012.66|129
1742888700000|2025-03-25 07:45:00|3013.45|3012.95|3013.19|3012.69|3013.78|3013.28|3013.17|3012.67|220
1742889000000|2025-03-25 07:50:00|3013.24|3012.74|3013.2|3012.7|3013.7|3013.2|3012.86|3012.36|198
1742889300000|2025-03-25 07:55:00|3013.07|3012.57|3011.5|3011|3013.3|3012.8|3010.9|3010.4|420
1742889600000|2025-03-25 08:00:00|3011.7|3011.2|3012|3011.5|3012.99|3012.49|3011.7|3011.2|493
1742889900000|2025-03-25 08:05:00|3012.1|3011.6|3012.4|3011.9|3012.71|3012.21|3010.9|3010.4|285
1742890200000|2025-03-25 08:10:00|3012.3|3011.8|3013.81|3013.31|3015.6|3015.1|3012.2|3011.7|381
1742890500000|2025-03-25 08:15:00|3013.8|3013.3|3014.06|3013.56|3014.27|3013.77|3013.25|3012.75|271
1742890800000|2025-03-25 08:20:00|3013.96|3013.46|3016.82|3016.32|3017.11|3016.61|3013.58|3013.08|425
1742891100000|2025-03-25 08:25:00|3016.88|3016.38|3018.39|3017.89|3018.53|3018.03|3016.6|3016.1|262
1742891400000|2025-03-25 08:30:00|3018.4|3017.9|3019.5|3019|3020.48|3019.98|3018.1|3017.6|438
1742891700000|2025-03-25 08:35:00|3019.4|3018.9|3020.54|3020.04|3020.75|3020.29|3019.2|3018.7|502
1742892000000|2025-03-25 08:40:00|3020.5|3020|3020.21|3019.71|3020.62|3020.14|3018.71|3018.21|478
1742892300000|2025-03-25 08:45:00|3020.2|3019.7|3020.9|3020.4|3021.51|3021.06|3020.08|3019.58|471
1742892600000|2025-03-25 08:50:00|3021|3020.5|3021.69|3021.19|3021.9|3021.52|3021|3020.5|347
1742892900000|2025-03-25 08:55:00|3021.64|3021.14|3021.67|3021.17|3022.02|3021.72|3020.64|3020.23|298
1742893200000|2025-03-25 09:00:00|3021.7|3021.2|3021.29|3020.79|3021.9|3021.47|3021.1|3020.6|296
1742893500000|2025-03-25 09:05:00|3021.33|3020.83|3020.66|3020.16|3021.58|3021.14|3019.96|3019.46|368
1742893800000|2025-03-25 09:10:00|3020.71|3020.21|3021.4|3020.9|3021.63|3021.3|3020.63|3020.13|317
1742894100000|2025-03-25 09:15:00|3021.32|3020.82|3020.89|3020.39|3021.95|3021.51|3020.69|3020.34|277
1742894400000|2025-03-25 09:20:00|3020.91|3020.61|3022.1|3021.6|3022.18|3021.68|3020.35|3020.05|278
1742894700000|2025-03-25 09:25:00|3022.15|3021.65|3021.6|3021.1|3022.23|3021.73|3021.24|3020.74|226
1742895000000|2025-03-25 09:30:00|3021.64|3021.14|3020.43|3019.93|3021.86|3021.36|3019.4|3019.1|321
1742895300000|2025-03-25 09:35:00|3020.34|3019.84|3021.2|3020.7|3021.42|3020.92|3019.79|3019.49|388
1742895600000|2025-03-25 09:40:00|3021.15|3020.65|3021.4|3020.9|3021.46|3021.1|3020.38|3020.03|264
1742895900000|2025-03-25 09:45:00|3021.42|3020.92|3023.07|3022.57|3023.29|3022.84|3021.23|3020.73|367
1742896200000|2025-03-25 09:50:00|3023.15|3022.65|3022.57|3022.27|3023.8|3023.3|3022.52|3022.2|357
1742896500000|2025-03-25 09:55:00|3022.62|3022.32|3023.56|3023.26|3023.76|3023.36|3022.29|3021.99|317
1742896800000|2025-03-25 10:00:00|3023.75|3023.25|3023.53|3023.03|3023.95|3023.5|3023.2|3022.7|340
1742897100000|2025-03-25 10:05:00|3023.39|3022.89|3023.85|3023.35|3024.42|3023.97|3023.24|3022.74|332
1742897400000|2025-03-25 10:10:00|3023.77|3023.27|3024.41|3023.91|3025.35|3024.85|3023.69|3023.19|411
1742897700000|2025-03-25 10:15:00|3024.37|3023.87|3024.6|3024.1|3024.88|3024.38|3024.09|3023.65|360
1742898000000|2025-03-25 10:20:00|3024.58|3024.08|3023.1|3022.6|3024.81|3024.31|3022.5|3022.1|466
1742898300000|2025-03-25 10:25:00|3023.12|3022.62|3021.82|3021.32|3023.53|3023.03|3021.62|3021.12|480
1742898600000|2025-03-25 10:30:00|3021.76|3021.26|3021.83|3021.33|3022.51|3022.01|3020.91|3020.61|369
1742898900000|2025-03-25 10:35:00|3021.97|3021.47|3024.03|3023.53|3024.2|3023.7|3021.97|3021.47|379
1742899200000|2025-03-25 10:40:00|3023.9|3023.4|3023.5|3023|3024.15|3023.65|3022.85|3022.35|308
1742899500000|2025-03-25 10:45:00|3023.45|3022.95|3024.38|3023.88|3024.76|3024.26|3022.95|3022.45|391
1742899800000|2025-03-25 10:50:00|3024.42|3023.92|3023.25|3022.75|3024.72|3024.31|3023.23|3022.73|431
1742900100000|2025-03-25 10:55:00|3023.18|3022.68|3023.84|3023.34|3024.22|3023.72|3023.18|3022.68|329
1742900400000|2025-03-25 11:00:00|3023.77|3023.27|3024.58|3024.08|3024.76|3024.38|3023.76|3023.26|355
1742900700000|2025-03-25 11:05:00|3024.64|3024.34|3024.88|3024.38|3025.02|3024.68|3023.48|3023.01|411
1742901000000|2025-03-25 11:10:00|3024.89|3024.39|3024.48|3023.98|3025.12|3024.81|3024.16|3023.66|381
1742901300000|2025-03-25 11:15:00|3024.51|3024.01|3024.81|3024.31|3025.48|3024.98|3024.46|3023.96|474
1742901600000|2025-03-25 11:20:00|3024.8|3024.3|3023.94|3023.44|3025.76|3025.26|3023.71|3023.21|388
1742901900000|2025-03-25 11:25:00|3023.91|3023.41|3025.54|3025.04|3025.55|3025.17|3023.81|3023.31|265
1742902200000|2025-03-25 11:30:00|3025.36|3024.86|3025.44|3024.94|3026.82|3026.32|3025.25|3024.75|404
1742902500000|2025-03-25 11:35:00|3025.46|3024.96|3024.68|3024.18|3025.93|3025.53|3024.61|3024.16|320
1742902800000|2025-03-25 11:40:00|3024.65|3024.15|3023.72|3023.42|3025.05|3024.55|3023|3022.52|352
1742903100000|2025-03-25 11:45:00|3023.69|3023.39|3022.84|3022.34|3023.98|3023.62|3022.02|3021.55|331
1742903400000|2025-03-25 11:50:00|3022.78|3022.28|3022.38|3021.88|3023.35|3023.02|3021.49|3021.15|428
1742903700000|2025-03-25 11:55:00|3022.48|3021.98|3020.91|3020.61|3022.48|3021.98|3020.57|3020.25|479
1742904000000|2025-03-25 12:00:00|3020.87|3020.57|3019.02|3018.72|3022.29|3021.79|3018.96|3018.58|577
1742904300000|2025-03-25 12:05:00|3018.98|3018.68|3017.43|3016.93|3019.53|3019.19|3017.18|3016.68|754
1742904600000|2025-03-25 12:10:00|3017.37|3016.87|3018.44|3017.94|3018.48|3018.09|3015.85|3015.55|780
1742904900000|2025-03-25 12:15:00|3018.45|3017.95|3016.8|3016.3|3019.08|3018.78|3016.6|3016.19|643
1742905200000|2025-03-25 12:20:00|3016.39|3016.09|3016.59|3016.09|3017.38|3016.96|3014.4|3014.04|637
1742905500000|2025-03-25 12:25:00|3016.68|3016.18|3016.93|3016.43|3017.5|3017.04|3016.33|3015.83|624
1742905800000|2025-03-25 12:30:00|3017.02|3016.52|3018.74|3018.24|3020.06|3019.56|3016.99|3016.5|724
1742906100000|2025-03-25 12:35:00|3018.7|3018.2|3017.68|3017.18|3020.56|3020.06|3017.52|3017.18|777
1742906400000|2025-03-25 12:40:00|3017.5|3017.2|3019.12|3018.62|3019.95|3019.51|3017.2|3016.9|649
1742906700000|2025-03-25 12:45:00|3019.08|3018.58|3020.23|3019.73|3020.55|3020.05|3018.71|3018.29|467
1742907000000|2025-03-25 12:50:00|3020.28|3019.78|3021.24|3020.74|3021.31|3020.99|3019.23|3018.73|516
1742907300000|2025-03-25 12:55:00|3021.09|3020.79|3022.16|3021.66|3023.55|3023.07|3020.55|3020.05|538
1742907600000|2025-03-25 13:00:00|3022.15|3021.65|3022.54|3022.24|3023.31|3023.01|3021.29|3020.79|707
1742907900000|2025-03-25 13:05:00|3022.51|3022.21|3023.15|3022.65|3024.13|3023.63|3022.1|3021.6|514
1742908200000|2025-03-25 13:10:00|3023.11|3022.61|3024.47|3023.97|3025.46|3025.08|3023.11|3022.61|675
1742908500000|2025-03-25 13:15:00|3024.6|3024.1|3021.98|3021.48|3024.94|3024.44|3021.24|3020.87|747
1742908800000|2025-03-25 13:20:00|3021.83|3021.33|3023.47|3022.97|3023.64|3023.14|3021.77|3021.27|491
1742909100000|2025-03-25 13:25:00|3023.52|3023.02|3023.68|3023.18|3024.48|3023.98|3022.55|3022.2|548
1742909400000|2025-03-25 13:30:00|3023.66|3023.16|3025.69|3025.19|3025.69|3025.23|3023.66|3023.16|970
1742909700000|2025-03-25 13:35:00|3025.66|3025.16|3028.07|3027.77|3029.39|3029.09|3025.38|3024.88|1150
1742910000000|2025-03-25 13:40:00|3028.18|3027.68|3027.93|3027.63|3031.05|3030.59|3027.62|3027.27|1200
1742910300000|2025-03-25 13:45:00|3028.03|3027.53|3028.86|3028.56|3030.4|3029.9|3026.61|3026.18|866
1742910600000|2025-03-25 13:50:00|3028.99|3028.69|3028.88|3028.58|3030.65|3030.15|3028.54|3028.2|856
1742910900000|2025-03-25 13:55:00|3028.86|3028.36|3029.23|3028.73|3029.69|3029.19|3027.48|3027.08|675
1742911200000|2025-03-25 14:00:00|3029.6|3027.4|3034|3033.5|3034.32|3034.02|3027.93|3027.4|995
1742911500000|2025-03-25 14:05:00|3034.26|3033.76|3035.01|3034.51|3036.35|3036.05|3034.03|3033.73|1042
1742911800000|2025-03-25 14:10:00|3034.99|3034.49|3032.61|3032.11|3035.19|3034.69|3031.18|3030.85|852
1742912100000|2025-03-25 14:15:00|3032.56|3032.06|3031.16|3030.86|3034.15|3033.65|3029.23|3028.93|1004
1742912400000|2025-03-25 14:20:00|3031.19|3030.89|3028.56|3028.06|3031.5|3031.1|3027.58|3027.08|1029
1742912700000|2025-03-25 14:25:00|3028.48|3027.98|3028.53|3028.03|3029.68|3029.18|3027.78|3027.48|868
1742913000000|2025-03-25 14:30:00|3028.41|3027.91|3028.19|3027.89|3030.15|3029.65|3025.96|3025.46|949
1742913300000|2025-03-25 14:35:00|3028.07|3027.77|3030.24|3029.94|3030.37|3029.99|3027.19|3026.89|726
1742913600000|2025-03-25 14:40:00|3030.29|3029.99|3030.63|3030.33|3031.17|3030.67|3029.97|3029.64|704
1742913900000|2025-03-25 14:45:00|3030.68|3030.38|3028.58|3028.28|3031|3030.53|3028.57|3028.27|643
1742914200000|2025-03-25 14:50:00|3028.62|3028.32|3028.36|3027.86|3028.89|3028.59|3026.05|3025.72|717
1742914500000|2025-03-25 14:55:00|3028.33|3027.83|3025.23|3024.93|3029.06|3028.74|3025.23|3024.93|824
1742914800000|2025-03-25 15:00:00|3025.29|3024.99|3025.96|3025.46|3028.27|3027.97|3024.91|3024.41|966
1742915100000|2025-03-25 15:05:00|3025.83|3025.33|3025.06|3024.76|3026.91|3026.52|3024.82|3024.44|800
1742915400000|2025-03-25 15:10:00|3024.99|3024.69|3023.26|3022.76|3025.39|3024.89|3021.35|3021.05|874
1742915700000|2025-03-25 15:15:00|3023.29|3022.79|3021.31|3021.01|3023.95|3023.45|3020.97|3020.6|877
1742916000000|2025-03-25 15:20:00|3021.36|3021.06|3022.59|3022.09|3022.83|3022.52|3020.99|3020.67|793
1742916300000|2025-03-25 15:25:00|3022.61|3022.11|3023.09|3022.59|3023.8|3023.36|3021.76|3021.46|758
1742916600000|2025-03-25 15:30:00|3023.11|3022.61|3024.4|3023.9|3024.54|3024.04|3018.25|3017.95|831
1742916900000|2025-03-25 15:35:00|3024.49|3023.99|3022.65|3022.15|3025.37|3024.87|3022.46|3022.04|545
1742917200000|2025-03-25 15:40:00|3022.8|3022.3|3023.46|3022.96|3023.7|3023.21|3021.14|3020.64|536
1742917500000|2025-03-25 15:45:00|3023.45|3022.95|3022.57|3022.27|3023.61|3023.11|3022.2|3021.71|448
1742917800000|2025-03-25 15:50:00|3022.6|3022.1|3022.01|3021.51|3022.99|3022.49|3021.71|3021.31|436
1742918100000|2025-03-25 15:55:00|3021.74|3021.44|3021.78|3021.48|3022.43|3021.93|3021.23|3020.9|659
1742918400000|2025-03-25 16:00:00|3021.75|3021.45|3023.09|3022.79|3023.36|3023.02|3021.6|3021.18|752
1742918700000|2025-03-25 16:05:00|3023.12|3022.82|3024.02|3023.72|3024.34|3023.89|3021.69|3021.33|528
1742919000000|2025-03-25 16:10:00|3024.04|3023.74|3024.32|3023.82|3024.77|3024.3|3023.44|3023.12|471
1742919300000|2025-03-25 16:15:00|3024.41|3023.91|3022.42|3022.12|3024.53|3024.03|3022.42|3022.06|463
1742919600000|2025-03-25 16:20:00|3022.57|3022.07|3023.9|3023.4|3024.46|3024.15|3022.33|3022.03|492
1742919900000|2025-03-25 16:25:00|3023.94|3023.44|3022.73|3022.43|3024.09|3023.59|3022.43|3022|521
1742920200000|2025-03-25 16:30:00|3022.7|3022.4|3023.82|3023.52|3024.05|3023.75|3022.41|3022.11|459
1742920500000|2025-03-25 16:35:00|3023.87|3023.57|3024.15|3023.65|3024.75|3024.25|3023.26|3022.93|482
1742920800000|2025-03-25 16:40:00|3024.16|3023.66|3024.21|3023.91|3024.95|3024.5|3023.41|3023.06|471
1742921100000|2025-03-25 16:45:00|3024.25|3023.95|3025.09|3024.59|3025.97|3025.47|3024.18|3023.68|528
1742921400000|2025-03-25 16:50:00|3025.11|3024.61|3025.34|3025.04|3025.72|3025.33|3024.62|3024.24|442
1742921700000|2025-03-25 16:55:00|3025.31|3025.01|3023.55|3023.05|3025.6|3025.2|3023.35|3023.05|439
1742922000000|2025-03-25 17:00:00|3023.56|3023.06|3022.73|3022.23|3023.64|3023.25|3021.58|3021.2|713
1742922300000|2025-03-25 17:05:00|3022.76|3022.26|3023.41|3022.91|3023.63|3023.24|3022.53|3022.14|348
1742922600000|2025-03-25 17:10:00|3023.42|3022.92|3022.31|3021.81|3023.47|3023.08|3022.09|3021.64|393
1742922900000|2025-03-25 17:15:00|3022.35|3021.85|3023.05|3022.55|3023.12|3022.82|3021.98|3021.67|404
1742923200000|2025-03-25 17:20:00|3023.08|3022.58|3022.3|3021.8|3023.37|3023.07|3020.91|3020.53|663
1742923500000|2025-03-25 17:25:00|3022.11|3021.81|3021.59|3021.29|3022.66|3022.26|3019.98|3019.54|690
1742923800000|2025-03-25 17:30:00|3021.53|3021.23|3021.09|3020.59|3022.3|3021.8|3020.11|3019.77|479
1742924100000|2025-03-25 17:35:00|3020.99|3020.49|3022.19|3021.69|3022.7|3022.2|3020.92|3020.49|470
1742924400000|2025-03-25 17:40:00|3022.31|3021.81|3022.36|3021.86|3023.01|3022.67|3022.07|3021.68|551
1742924700000|2025-03-25 17:45:00|3022.28|3021.98|3021.53|3021.03|3022.41|3022.1|3020.97|3020.66|455
1742925000000|2025-03-25 17:50:00|3021.59|3021.09|3022.37|3022.07|3022.82|3022.38|3021.46|3021.07|417
1742925300000|2025-03-25 17:55:00|3022.34|3022.04|3022.88|3022.58|3023.2|3022.85|3022.11|3021.76|478
1742925600000|2025-03-25 18:00:00|3022.84|3022.54|3022.16|3021.66|3023.05|3022.75|3021.95|3021.45|375
1742925900000|2025-03-25 18:05:00|3022.18|3021.68|3022.48|3021.98|3022.54|3022.18|3021.32|3020.91|239
1742926200000|2025-03-25 18:10:00|3022.49|3021.99|3022.54|3022.04|3022.82|3022.52|3022.36|3021.87|184
1742926500000|2025-03-25 18:15:00|3022.44|3021.94|3020.51|3020.01|3022.74|3022.24|3020.37|3019.99|270
1742926800000|2025-03-25 18:20:00|3020.35|3020.05|3019.6|3019.3|3020.47|3020.09|3019.28|3018.98|662
1742927100000|2025-03-25 18:25:00|3019.56|3019.26|3019.07|3018.77|3019.75|3019.33|3018.68|3018.38|538
1742927400000|2025-03-25 18:30:00|3019.21|3018.91|3018.52|3018.02|3019.64|3019.34|3018.34|3017.97|563
1742927700000|2025-03-25 18:35:00|3018.35|3018.05|3018.67|3018.17|3018.78|3018.42|3018.19|3017.86|376
1742928000000|2025-03-25 18:40:00|3018.54|3018.24|3018.82|3018.52|3018.82|3018.52|3018.12|3017.81|472
1742928300000|2025-03-25 18:45:00|3018.81|3018.51|3018.46|3017.96|3019.14|3018.84|3017.99|3017.68|317
1742928600000|2025-03-25 18:50:00|3018.26|3017.95|3019.25|3018.75|3019.48|3019.08|3017.99|3017.49|303
1742928900000|2025-03-25 18:55:00|3019.24|3018.74|3018.69|3018.39|3019.25|3018.87|3018.47|3018.1|519
1742929200000|2025-03-25 19:00:00|3018.67|3018.37|3019.34|3018.84|3019.47|3019.09|3017.96|3017.66|326
1742929500000|2025-03-25 19:05:00|3019.22|3018.72|3019.5|3019.2|3019.58|3019.26|3019.07|3018.67|270
1742929800000|2025-03-25 19:10:00|3019.49|3019.19|3019.66|3019.36|3019.73|3019.43|3019.01|3018.71|278
1742930100000|2025-03-25 19:15:00|3019.64|3019.34|3019.43|3018.93|3019.73|3019.43|3019.29|3018.87|327
1742930400000|2025-03-25 19:20:00|3019.38|3018.88|3019.46|3018.96|3019.72|3019.42|3018.96|3018.66|405
1742930700000|2025-03-25 19:25:00|3019.32|3019.02|3019.11|3018.81|3019.57|3019.15|3018.92|3018.56|314
1742931000000|2025-03-25 19:30:00|3019.07|3018.77|3019.76|3019.46|3019.76|3019.46|3018.99|3018.63|175
1742931300000|2025-03-25 19:35:00|3019.94|3019.64|3019.53|3019.03|3019.99|3019.69|3019.14|3018.74|429
1742931600000|2025-03-25 19:40:00|3019.5|3019|3020.15|3019.85|3020.24|3019.94|3019.45|3018.95|413
1742931900000|2025-03-25 19:45:00|3020.21|3019.91|3020.64|3020.34|3020.74|3020.44|3020.11|3019.71|105
1742932200000|2025-03-25 19:50:00|3020.57|3020.27|3019.32|3019.02|3020.64|3020.34|3019.14|3018.83|464
1742932500000|2025-03-25 19:55:00|3019.27|3018.97|3019.83|3019.53|3019.93|3019.63|3018.92|3018.62|611
1742932800000|2025-03-25 20:00:00|3019.78|3019.48|3019.68|3019.38|3019.78|3019.48|3019.48|3019.18|97
1742933100000|2025-03-25 20:05:00|3019.66|3019.36|3019.88|3019.58|3020.03|3019.73|3019.06|3018.63|100
1742933400000|2025-03-25 20:10:00|3019.91|3019.61|3020.36|3019.86|3020.54|3020.09|3019.91|3019.49|145
1742933700000|2025-03-25 20:15:00|3020.23|3019.93|3020.79|3020.29|3021.01|3020.51|3020.2|3019.8|105
1742934000000|2025-03-25 20:20:00|3020.71|3020.21|3020.64|3020.34|3020.87|3020.43|3020.34|3019.95|116
1742934300000|2025-03-25 20:25:00|3020.81|3020.31|3020.2|3019.7|3020.81|3020.39|3020.08|3019.67|89
1742934600000|2025-03-25 20:30:00|3020.26|3019.76|3020.68|3020.38|3020.68|3020.38|3020.07|3019.71|75
1742934900000|2025-03-25 20:35:00|3020.74|3020.18|3020.3|3020|3020.74|3020.44|3020.13|3019.83|75
1742935200000|2025-03-25 20:40:00|3020.32|3020.02|3020.59|3020.09|3020.66|3020.32|3020.32|3019.9|73
1742935500000|2025-03-25 20:45:00|3020.35|3020.05|3020.85|3020.55|3021.06|3020.71|3020.23|3019.86|90
1742935800000|2025-03-25 20:50:00|3020.81|3020.51|3020.14|3019.84|3020.91|3020.51|3020.1|3019.68|117
1742936100000|2025-03-25 20:55:00|3020.19|3019.69|3020.25|3019.75|3020.87|3020.48|3020.12|3019.65|107
1742940000000|2025-03-25 22:00:00|3020.05|3019.55|3021.45|3020.95|3021.72|3021.22|3020.05|3019.55|124
1742940300000|2025-03-25 22:05:00|3021.2|3020.7|3022.15|3021.65|3022.73|3022.23|3021.08|3020.58|168
1742940600000|2025-03-25 22:10:00|3022.16|3021.66|3022.25|3021.75|3022.75|3022.25|3021.82|3021.32|66
1742940900000|2025-03-25 22:15:00|3022.2|3021.7|3020.8|3020.3|3022.2|3021.7|3020.8|3020.3|53
1742941200000|2025-03-25 22:20:00|3020.75|3020.25|3020.95|3020.45|3021.36|3020.86|3020.4|3019.9|62
1742941500000|2025-03-25 22:25:00|3021.05|3020.55|3021.75|3021.25|3021.88|3021.38|3020.89|3020.39|22
1742941800000|2025-03-25 22:30:00|3021.55|3021.05|3020.6|3020.1|3021.65|3021.15|3020.45|3019.95|41
1742942100000|2025-03-25 22:35:00|3020.55|3020.05|3021.3|3020.8|3021.47|3020.97|3020.55|3020.05|97
1742942400000|2025-03-25 22:40:00|3021.1|3020.6|3021.05|3020.55|3021.86|3021.36|3020.97|3020.47|78
1742942700000|2025-03-25 22:45:00|3021.1|3020.6|3021.05|3020.55|3021.15|3020.65|3020.77|3020.27|50
1742943000000|2025-03-25 22:50:00|3021.14|3020.64|3021.25|3020.75|3021.62|3021.12|3020.96|3020.46|66
1742943300000|2025-03-25 22:55:00|3021.33|3020.83|3021.59|3021.09|3021.79|3021.29|3021.3|3020.8|63
1742943600000|2025-03-25 23:00:00|3021.64|3021.14|3021.64|3021.14|3021.84|3021.34|3021.25|3020.75|66
1742943900000|2025-03-25 23:05:00|3021.69|3021.19|3021.75|3021.25|3021.9|3021.4|3021.44|3020.94|59
1742944200000|2025-03-25 23:10:00|3021.8|3021.3|3021.35|3020.85|3021.8|3021.3|3021.26|3020.76|64
1742944500000|2025-03-25 23:15:00|3021.5|3021|3021.2|3020.7|3021.65|3021.15|3020.97|3020.47|54
1742944800000|2025-03-25 23:20:00|3021.25|3020.75|3021.81|3021.31|3021.91|3021.41|3020.85|3020.35|70
1742945100000|2025-03-25 23:25:00|3021.9|3021.4|3021.47|3020.97|3021.96|3021.46|3021.38|3020.93|62
1742945400000|2025-03-25 23:30:00|3021.42|3020.92|3021.91|3021.41|3022.04|3021.54|3021.04|3020.59|102
1742945700000|2025-03-25 23:35:00|3021.98|3021.48|3021.87|3021.37|3022.12|3021.62|3021.69|3021.19|52
1742946000000|2025-03-25 23:40:00|3021.86|3021.36|3021.57|3021.07|3021.92|3021.42|3021.46|3020.96|21
1742946300000|2025-03-25 23:45:00|3021.58|3021.08|3021.21|3020.71|3021.68|3021.18|3020.71|3020.25|84
1742946600000|2025-03-25 23:50:00|3021.16|3020.66|3021.9|3021.4|3022|3021.5|3020.96|3020.46|70
1742946900000|2025-03-25 23:55:00|3021.89|3021.39|3021.32|3020.82|3021.89|3021.39|3021.08|3020.61|94
1742947200000|2025-03-26 00:00:00|3021.27|3020.77|3021.44|3020.94|3021.95|3021.45|3021.12|3020.62|173
1742947500000|2025-03-26 00:05:00|3021.42|3020.92|3021.44|3020.94|3021.74|3021.24|3021.17|3020.67|88
1742947800000|2025-03-26 00:10:00|3021.49|3020.99|3021.62|3021.12|3021.7|3021.2|3021.19|3020.69|89
1742948100000|2025-03-26 00:15:00|3021.57|3021.07|3021.79|3021.29|3021.95|3021.45|3021.4|3020.9|115
1742948400000|2025-03-26 00:20:00|3021.75|3021.25|3021.9|3021.6|3022.45|3021.95|3021.66|3021.16|180
1742948700000|2025-03-26 00:25:00|3021.97|3021.47|3020.82|3020.32|3021.97|3021.52|3020.73|3020.32|181
1742949000000|2025-03-26 00:30:00|3020.67|3020.17|3020.7|3020.2|3021.55|3021.05|3020.35|3019.85|188
1742949300000|2025-03-26 00:35:00|3020.71|3020.21|3018.56|3018.06|3020.71|3020.21|3017.75|3017.25|249
1742949600000|2025-03-26 00:40:00|3018.47|3017.97|3018.44|3017.94|3019.1|3018.6|3018.2|3017.7|268
1742949900000|2025-03-26 00:45:00|3018.39|3017.89|3018.77|3018.27|3019.03|3018.63|3018.08|3017.6|227
1742950200000|2025-03-26 00:50:00|3018.72|3018.22|3018.27|3017.77|3019.33|3018.83|3018.09|3017.65|223
1742950500000|2025-03-26 00:55:00|3018.19|3017.89|3018.44|3017.94|3018.66|3018.16|3018.01|3017.56|263
1742950800000|2025-03-26 01:00:00|3018.38|3017.88|3017.16|3016.66|3018.41|3018.02|3016.68|3016.22|665
1742951100000|2025-03-26 01:05:00|3017.09|3016.59|3017.39|3016.89|3017.99|3017.63|3016.68|3016.2|427
1742951400000|2025-03-26 01:10:00|3017.34|3016.84|3019.13|3018.63|3019.35|3018.93|3016.74|3016.24|439
1742951700000|2025-03-26 01:15:00|3019.18|3018.68|3019.13|3018.63|3020.71|3020.21|3018.92|3018.52|534
1742952000000|2025-03-26 01:20:00|3019.15|3018.65|3018.4|3017.9|3019.28|3018.78|3017.87|3017.37|490
1742952300000|2025-03-26 01:25:00|3018.5|3018|3018.68|3018.38|3019.8|3019.3|3018.49|3017.99|450
1742952600000|2025-03-26 01:30:00|3018.73|3018.43|3020.12|3019.62|3020.5|3020.2|3018.3|3017.88|540
1742952900000|2025-03-26 01:35:00|3020.13|3019.63|3020.57|3020.07|3021.3|3020.87|3020|3019.5|430
1742953200000|2025-03-26 01:40:00|3020.47|3019.97|3022.84|3022.34|3022.92|3022.42|3020.23|3019.73|406
1742953500000|2025-03-26 01:45:00|3022.8|3022.3|3022.83|3022.33|3023.6|3023.3|3022.3|3021.8|365
1742953800000|2025-03-26 01:50:00|3022.75|3022.25|3024.4|3023.9|3024.8|3024.3|3022.48|3021.98|423
1742954100000|2025-03-26 01:55:00|3024.6|3024.1|3025.06|3024.56|3025.71|3025.21|3024.38|3023.88|427
1742954400000|2025-03-26 02:00:00|3025.07|3024.57|3024.95|3024.45|3026.39|3026.09|3024.04|3023.54|447
1742954700000|2025-03-26 02:05:00|3024.96|3024.46|3025.21|3024.71|3026.37|3025.87|3024.85|3024.35|327
1742955000000|2025-03-26 02:10:00|3025.17|3024.67|3025.4|3024.9|3026.18|3025.88|3024.96|3024.46|309
1742955300000|2025-03-26 02:15:00|3025.33|3024.83|3025.62|3025.12|3025.96|3025.6|3024.98|3024.48|234
1742955600000|2025-03-26 02:20:00|3025.35|3024.85|3025.66|3025.16|3026.55|3026.05|3025.35|3024.85|351
1742955900000|2025-03-26 02:25:00|3025.61|3025.11|3026.46|3026.16|3026.55|3026.22|3024.95|3024.45|243
1742956200000|2025-03-26 02:30:00|3026.44|3026.14|3025.85|3025.35|3026.44|3026.14|3025|3024.5|392
1742956500000|2025-03-26 02:35:00|3025.81|3025.51|3026.56|3026.06|3027.44|3026.94|3025.81|3025.35|413
1742956800000|2025-03-26 02:40:00|3026.58|3026.08|3023.97|3023.47|3026.95|3026.45|3023.7|3023.2|471
1742957100000|2025-03-26 02:45:00|3023.94|3023.44|3024.3|3023.8|3025.18|3024.68|3023.54|3023.05|326
1742957400000|2025-03-26 02:50:00|3024.28|3023.78|3023.65|3023.15|3024.55|3024.05|3023.19|3022.72|311
1742957700000|2025-03-26 02:55:00|3023.67|3023.17|3024.62|3024.12|3024.76|3024.41|3023.22|3022.88|369
1742958000000|2025-03-26 03:00:00|3024.57|3024.07|3023.25|3022.95|3024.57|3024.07|3022.81|3022.31|299
1742958300000|2025-03-26 03:05:00|3023.24|3022.94|3022.6|3022.1|3023.43|3022.94|3022.43|3021.93|283
1742958600000|2025-03-26 03:10:00|3022.55|3022.05|3021.11|3020.61|3023|3022.5|3021.09|3020.59|251
1742958900000|2025-03-26 03:15:00|3021.1|3020.6|3020.63|3020.13|3021.5|3021|3020.2|3019.7|421
1742959200000|2025-03-26 03:20:00|3020.62|3020.12|3019.74|3019.24|3021.15|3020.65|3019.7|3019.2|283
1742959500000|2025-03-26 03:25:00|3019.76|3019.26|3019.08|3018.58|3020.4|3019.9|3019.02|3018.52|381
1742959800000|2025-03-26 03:30:00|3018.89|3018.39|3018.92|3018.42|3019.74|3019.24|3018.58|3018.08|459
1742960100000|2025-03-26 03:35:00|3018.93|3018.43|3018.04|3017.54|3019.16|3018.66|3017.88|3017.4|302
1742960400000|2025-03-26 03:40:00|3018.08|3017.58|3019.12|3018.62|3019.63|3019.24|3016.97|3016.67|544
1742960700000|2025-03-26 03:45:00|3019.14|3018.64|3017.6|3017.1|3019.29|3018.79|3017.41|3016.91|203
1742961000000|2025-03-26 03:50:00|3017.59|3017.09|3016.97|3016.47|3018.01|3017.53|3016.95|3016.45|257
1742961300000|2025-03-26 03:55:00|3016.98|3016.48|3017.89|3017.39|3017.9|3017.48|3016.73|3016.3|253
1742961600000|2025-03-26 04:00:00|3017.9|3017.4|3017.21|3016.71|3017.9|3017.4|3016.6|3016.1|248
1742961900000|2025-03-26 04:05:00|3017.2|3016.7|3016.76|3016.26|3017.24|3016.74|3016.2|3015.9|213
1742962200000|2025-03-26 04:10:00|3016.81|3016.31|3017.17|3016.67|3017.26|3016.76|3016.62|3016.12|168
1742962500000|2025-03-26 04:15:00|3017.33|3016.83|3017.2|3016.7|3018|3017.5|3016.71|3016.21|241
1742962800000|2025-03-26 04:20:00|3017.13|3016.63|3016.96|3016.46|3017.2|3016.7|3016.37|3016.05|210
1742963100000|2025-03-26 04:25:00|3016.91|3016.41|3016.07|3015.57|3016.91|3016.41|3015.78|3015.48|189
1742963400000|2025-03-26 04:30:00|3016.05|3015.55|3015.83|3015.33|3016.05|3015.55|3015.37|3014.87|156
1742963700000|2025-03-26 04:35:00|3015.94|3015.44|3015.61|3015.11|3015.94|3015.44|3015.22|3014.72|189
1742964000000|2025-03-26 04:40:00|3015.76|3015.26|3015.31|3014.81|3015.77|3015.27|3015.17|3014.72|160
1742964300000|2025-03-26 04:45:00|3015.21|3014.71|3015.65|3015.15|3015.75|3015.25|3015.1|3014.6|128
1742964600000|2025-03-26 04:50:00|3015.7|3015.2|3014.95|3014.45|3016|3015.5|3014.89|3014.39|240
1742964900000|2025-03-26 04:55:00|3015|3014.5|3015.5|3015|3015.55|3015.05|3014.5|3014|233
1742965200000|2025-03-26 05:00:00|3015.6|3015.1|3015.8|3015.3|3016.19|3015.69|3014.64|3014.14|190
1742965500000|2025-03-26 05:05:00|3015.75|3015.25|3014.41|3013.91|3016.75|3016.25|3013.89|3013.39|274
1742965800000|2025-03-26 05:10:00|3014.4|3013.9|3015.2|3014.7|3015.26|3014.76|3013.53|3013.23|277
1742966100000|2025-03-26 05:15:00|3015.3|3014.8|3016|3015.5|3016.3|3015.8|3015.1|3014.6|134
1742966400000|2025-03-26 05:20:00|3016.05|3015.55|3015.4|3014.9|3016.3|3015.8|3015.25|3014.75|157
1742966700000|2025-03-26 05:25:00|3015.3|3014.8|3016.21|3015.71|3016.35|3015.85|3015.1|3014.6|268
1742967000000|2025-03-26 05:30:00|3016.02|3015.52|3017.42|3017.12|3017.9|3017.6|3015.6|3015.1|455
1742967300000|2025-03-26 05:35:00|3017.43|3017.13|3018.29|3017.79|3019.05|3018.55|3017.23|3016.73|360
1742967600000|2025-03-26 05:40:00|3018.25|3017.75|3019.5|3019.2|3019.68|3019.27|3018.25|3017.75|417
1742967900000|2025-03-26 05:45:00|3019.59|3019.29|3020.5|3020|3020.81|3020.51|3019.03|3018.53|420
1742968200000|2025-03-26 05:50:00|3020.45|3019.95|3021.95|3021.45|3022.27|3021.77|3020.15|3019.65|474
1742968500000|2025-03-26 05:55:00|3022.12|3021.62|3023|3022.5|3024.3|3023.8|3021.85|3021.35|725
1742968800000|2025-03-26 06:00:00|3022.93|3022.43|3023.76|3023.26|3024.44|3023.94|3022.25|3021.75|517
1742969100000|2025-03-26 06:05:00|3023.67|3023.17|3024.68|3024.38|3025.45|3024.95|3023.67|3023.17|446
1742969400000|2025-03-26 06:10:00|3024.63|3024.33|3024.88|3024.38|3025.39|3024.89|3023.95|3023.45|418
1742969700000|2025-03-26 06:15:00|3024.89|3024.39|3023.6|3023.1|3025.1|3024.6|3023.45|3022.95|331
1742970000000|2025-03-26 06:20:00|3023.5|3023|3024.98|3024.48|3025.17|3024.81|3023.45|3022.95|311
1742970300000|2025-03-26 06:25:00|3025.07|3024.57|3025.44|3024.94|3026.08|3025.78|3024.93|3024.43|330
1742970600000|2025-03-26 06:30:00|3025.4|3024.9|3025.4|3024.9|3025.95|3025.45|3025.06|3024.56|382
1742970900000|2025-03-26 06:35:00|3025.43|3024.93|3024.82|3024.32|3026.11|3025.62|3024.74|3024.24|347
1742971200000|2025-03-26 06:40:00|3024.77|3024.27|3025.2|3024.7|3026.05|3025.55|3024.47|3023.97|260
1742971500000|2025-03-26 06:45:00|3025.19|3024.69|3025.6|3025.1|3025.76|3025.26|3025.07|3024.57|297
1742971800000|2025-03-26 06:50:00|3025.63|3025.13|3025.95|3025.45|3026.34|3025.84|3025.29|3024.8|211
1742972100000|2025-03-26 06:55:00|3026.04|3025.54|3026.45|3026.15|3026.66|3026.16|3025.9|3025.4|300
1742972400000|2025-03-26 07:00:00|3026.43|3026.13|3026.38|3025.88|3026.86|3026.36|3025.28|3024.78|380
1742972700000|2025-03-26 07:05:00|3026.35|3025.85|3027.14|3026.64|3027.99|3027.49|3026.24|3025.74|265
1742973000000|2025-03-26 07:10:00|3027.2|3026.7|3026.7|3026.2|3027.41|3026.91|3026.35|3025.85|285
1742973300000|2025-03-26 07:15:00|3026.65|3026.15|3026.41|3025.91|3027.05|3026.55|3025.87|3025.42|313
1742973600000|2025-03-26 07:20:00|3026.37|3025.87|3026.31|3025.81|3027.24|3026.74|3025.61|3025.11|293
1742973900000|2025-03-26 07:25:00|3026.2|3025.7|3026.74|3026.24|3027.6|3027.14|3025.88|3025.43|251
1742974200000|2025-03-26 07:30:00|3026.73|3026.23|3028.25|3027.75|3028.49|3027.99|3026.6|3026.1|344
1742974500000|2025-03-26 07:35:00|3028.2|3027.7|3027.89|3027.39|3028.96|3028.59|3027.6|3027.1|252
1742974800000|2025-03-26 07:40:00|3027.87|3027.37|3029.09|3028.59|3029.32|3028.82|3027.87|3027.37|249
1742975100000|2025-03-26 07:45:00|3029.11|3028.61|3029.99|3029.49|3030.15|3029.65|3029.03|3028.53|332
1742975400000|2025-03-26 07:50:00|3030|3029.5|3029.81|3029.31|3030.75|3030.25|3029.41|3028.91|278
1742975700000|2025-03-26 07:55:00|3029.87|3029.37|3030.79|3030.29|3031.07|3030.63|3029.37|3028.97|337
1742976000000|2025-03-26 08:00:00|3030.85|3030.35|3031.05|3030.55|3032.47|3032.06|3030.69|3030.19|375
1742976300000|2025-03-26 08:05:00|3031|3030.5|3031.56|3031.26|3031.74|3031.42|3030.56|3030.06|311
1742976600000|2025-03-26 08:10:00|3031.66|3031.16|3029.25|3028.75|3031.86|3031.36|3029.25|3028.75|319
1742976900000|2025-03-26 08:15:00|3029.26|3028.76|3029.09|3028.59|3029.36|3028.86|3028.12|3027.62|574
1742977200000|2025-03-26 08:20:00|3029.1|3028.6|3026.78|3026.28|3029.15|3028.65|3026.53|3026.23|561
1742977500000|2025-03-26 08:25:00|3026.74|3026.24|3027.96|3027.46|3028.31|3028.01|3026.66|3026.24|336
1742977800000|2025-03-26 08:30:00|3027.98|3027.48|3028.43|3027.93|3028.43|3027.98|3027.5|3027.01|228
1742978100000|2025-03-26 08:35:00|3028.33|3028.03|3026.65|3026.15|3028.34|3028.03|3026.55|3026.05|293
1742978400000|2025-03-26 08:40:00|3026.71|3026.21|3027.03|3026.53|3027.5|3027|3026.47|3025.97|208
1742978700000|2025-03-26 08:45:00|3026.97|3026.47|3026.04|3025.54|3026.97|3026.47|3025.8|3025.43|272
1742979000000|2025-03-26 08:50:00|3025.99|3025.49|3024.29|3023.79|3025.99|3025.49|3023.89|3023.47|355
1742979300000|2025-03-26 08:55:00|3024.33|3023.83|3024.43|3023.93|3025.35|3024.85|3024|3023.5|325
1742979600000|2025-03-26 09:00:00|3024.48|3023.98|3023.94|3023.44|3024.55|3024.05|3023|3022.5|503
1742979900000|2025-03-26 09:05:00|3023.93|3023.43|3023.13|3022.63|3024.32|3023.82|3022.55|3022.05|497
1742980200000|2025-03-26 09:10:00|3023.28|3022.78|3021.99|3021.49|3024.14|3023.64|3021.47|3021.17|467
1742980500000|2025-03-26 09:15:00|3022.01|3021.51|3020.85|3020.35|3022.13|3021.63|3020.4|3019.9|435
1742980800000|2025-03-26 09:20:00|3020.84|3020.34|3020.72|3020.22|3021.37|3020.99|3020.39|3019.89|303
1742981100000|2025-03-26 09:25:00|3020.71|3020.21|3020.12|3019.62|3021.06|3020.56|3020.1|3019.6|344
1742981400000|2025-03-26 09:30:00|3020.08|3019.58|3019.21|3018.71|3020.55|3020.05|3017.86|3017.36|529
1742981700000|2025-03-26 09:35:00|3019.2|3018.7|3019.12|3018.62|3020.35|3019.85|3018.27|3017.77|519
1742982000000|2025-03-26 09:40:00|3019.09|3018.59|3019.77|3019.27|3019.97|3019.47|3018.28|3017.78|413
1742982300000|2025-03-26 09:45:00|3019.95|3019.45|3019.55|3019.05|3020.05|3019.55|3018.06|3017.59|404
1742982600000|2025-03-26 09:50:00|3019.5|3019|3019.96|3019.46|3020.43|3019.93|3019.29|3018.79|246
1742982900000|2025-03-26 09:55:00|3019.95|3019.45|3019.07|3018.57|3020.73|3020.23|3018.93|3018.53|373
1742983200000|2025-03-26 10:00:00|3019.06|3018.56|3019.42|3018.92|3019.54|3019.04|3017.94|3017.64|404
1742983500000|2025-03-26 10:05:00|3019.44|3018.94|3018.95|3018.45|3020.7|3020.2|3018.73|3018.23|421
1742983800000|2025-03-26 10:10:00|3018.97|3018.47|3018.7|3018.2|3019.37|3019.06|3017.27|3016.77|403
1742984100000|2025-03-26 10:15:00|3018.75|3018.25|3021.19|3020.89|3021.29|3020.99|3018.58|3018.08|261
1742984400000|2025-03-26 10:20:00|3021.29|3020.79|3023.1|3022.6|3023.26|3022.76|3021.11|3020.61|463
1742984700000|2025-03-26 10:25:00|3023.15|3022.65|3023.24|3022.74|3024.13|3023.77|3023.01|3022.51|445
1742985000000|2025-03-26 10:30:00|3023.17|3022.67|3022.29|3021.79|3023.37|3022.87|3022.11|3021.61|279
1742985300000|2025-03-26 10:35:00|3022.24|3021.74|3023.07|3022.57|3023.17|3022.67|3021.64|3021.14|280
1742985600000|2025-03-26 10:40:00|3023.1|3022.6|3023.08|3022.58|3024.48|3023.98|3022.89|3022.39|366
1742985900000|2025-03-26 10:45:00|3022.99|3022.49|3021.88|3021.38|3023.3|3022.8|3021.78|3021.28|308
1742986200000|2025-03-26 10:50:00|3021.85|3021.35|3024.11|3023.61|3024.45|3023.95|3021.31|3020.81|354
1742986500000|2025-03-26 10:55:00|3024.06|3023.56|3023.46|3023.16|3025.2|3024.7|3023.46|3023.16|354
1742986800000|2025-03-26 11:00:00|3023.57|3023.27|3024.05|3023.55|3024.47|3023.97|3023.57|3023.07|222
1742987100000|2025-03-26 11:05:00|3024.06|3023.56|3024.88|3024.38|3025.03|3024.59|3024.06|3023.56|295
1742987400000|2025-03-26 11:10:00|3024.86|3024.36|3026.6|3026.1|3026.6|3026.1|3024.75|3024.25|358
1742987700000|2025-03-26 11:15:00|3026.65|3026.15|3026.95|3026.45|3027.31|3026.94|3026.17|3025.67|475
1742988000000|2025-03-26 11:20:00|3026.99|3026.49|3028.15|3027.65|3028.87|3028.37|3026.9|3026.4|412
1742988300000|2025-03-26 11:25:00|3028.21|3027.71|3028.65|3028.15|3029.18|3028.68|3027.27|3026.77|451
1742988600000|2025-03-26 11:30:00|3028.66|3028.16|3028.63|3028.13|3029.2|3028.86|3028|3027.5|352
1742988900000|2025-03-26 11:35:00|3028.73|3028.23|3029.7|3029.2|3030.4|3029.96|3028.45|3027.95|476
1742989200000|2025-03-26 11:40:00|3029.68|3029.18|3029.6|3029.1|3030.7|3030.2|3028.98|3028.48|349
1742989500000|2025-03-26 11:45:00|3029.59|3029.09|3028.51|3028.01|3030.27|3029.77|3028.18|3027.75|430
1742989800000|2025-03-26 11:50:00|3028.47|3027.97|3028.56|3028.06|3029.6|3029.15|3028.15|3027.75|462
1742990100000|2025-03-26 11:55:00|3028.55|3028.05|3027.73|3027.23|3028.84|3028.34|3026.79|3026.29|434
1742990400000|2025-03-26 12:00:00|3027.76|3027.26|3028.53|3028.03|3028.94|3028.44|3027.04|3026.54|509
1742990700000|2025-03-26 12:05:00|3028.48|3027.98|3026.34|3025.84|3028.61|3028.11|3025.89|3025.39|461
1742991000000|2025-03-26 12:10:00|3026.4|3025.9|3027.79|3027.29|3028.27|3027.89|3025.87|3025.37|450
1742991300000|2025-03-26 12:15:00|3027.8|3027.3|3027.77|3027.27|3028.3|3027.94|3027.04|3026.54|395
1742991600000|2025-03-26 12:20:00|3027.43|3027.13|3026.98|3026.48|3027.98|3027.63|3025.7|3025.2|506
1742991900000|2025-03-26 12:25:00|3027.17|3026.67|3026.21|3025.71|3027.9|3027.4|3026.21|3025.71|409
1742992200000|2025-03-26 12:30:00|3025.95|3025.45|3027.85|3027.35|3029.2|3028.23|3025.68|3025.18|437
1742992500000|2025-03-26 12:35:00|3027.63|3027.13|3026.95|3026.45|3028.47|3027.97|3025.76|3025.26|455
1742992800000|2025-03-26 12:40:00|3026.96|3026.46|3029.13|3028.63|3029.24|3028.83|3026.79|3026.29|479
1742993100000|2025-03-26 12:45:00|3029.23|3028.73|3029.33|3028.83|3030.35|3029.89|3028.59|3028.18|536
1742993400000|2025-03-26 12:50:00|3029.18|3028.88|3028.62|3028.12|3029.38|3028.97|3027.45|3027.07|477
1742993700000|2025-03-26 12:55:00|3028.57|3028.07|3027.28|3026.98|3028.8|3028.3|3026.8|3026.45|501
1742994000000|2025-03-26 13:00:00|3027.27|3026.97|3025.22|3024.72|3027.69|3027.28|3024.32|3024.02|703
1742994300000|2025-03-26 13:05:00|3025.24|3024.74|3025.12|3024.62|3026.05|3025.63|3024.24|3023.74|664
1742994600000|2025-03-26 13:10:00|3025.1|3024.6|3025.94|3025.44|3025.95|3025.45|3024.21|3023.9|572
1742994900000|2025-03-26 13:15:00|3026.08|3025.58|3023.37|3022.87|3026.31|3025.81|3022.69|3022.2|715
1742995200000|2025-03-26 13:20:00|3023.32|3023.02|3023.81|3023.31|3024.36|3023.95|3021.77|3021.43|765
1742995500000|2025-03-26 13:25:00|3023.83|3023.33|3025.12|3024.62|3026.23|3025.73|3023.67|3023.17|553
1742995800000|2025-03-26 13:30:00|3025.21|3024.71|3023.33|3022.83|3026.07|3025.57|3023.23|3022.81|704
1742996100000|2025-03-26 13:35:00|3023.35|3022.85|3021.25|3020.75|3023.82|3023.52|3021.09|3020.59|828
1742996400000|2025-03-26 13:40:00|3021.27|3020.77|3022.38|3022.08|3023.03|3022.53|3019.98|3019.6|739
1742996700000|2025-03-26 13:45:00|3022.37|3022.07|3019.59|3019.09|3022.9|3022.5|3019.41|3018.96|809
1742997000000|2025-03-26 13:50:00|3019.36|3019.06|3019.85|3019.35|3020.16|3019.8|3018.09|3017.69|711
1742997300000|2025-03-26 13:55:00|3019.83|3019.33|3017.03|3016.53|3019.83|3019.33|3016.14|3015.77|932
1742997600000|2025-03-26 14:00:00|3016.98|3016.48|3016.24|3015.74|3018.54|3018.24|3015.28|3014.98|965
1742997900000|2025-03-26 14:05:00|3016.29|3015.79|3018.55|3018.05|3019.93|3019.43|3015.63|3015.13|801
1742998200000|2025-03-26 14:10:00|3018.48|3017.98|3018.45|3017.95|3019.43|3019.05|3017.63|3017.33|683
1742998500000|2025-03-26 14:15:00|3018.48|3017.98|3016.7|3016.2|3018.76|3018.26|3016.31|3015.81|633
1742998800000|2025-03-26 14:20:00|3016.65|3016.15|3016.6|3016.1|3017.3|3016.9|3015.5|3015.16|482
1742999100000|2025-03-26 14:25:00|3016.7|3016.2|3015.85|3015.55|3017.3|3016.92|3015.28|3014.98|467
1742999400000|2025-03-26 14:30:00|3015.79|3015.49|3017.1|3016.8|3017.72|3017.38|3015.34|3015.04|595
1742999700000|2025-03-26 14:35:00|3017.19|3016.89|3019.15|3018.65|3019.52|3019.1|3017.15|3016.75|572
1743000000000|2025-03-26 14:40:00|3019.2|3018.7|3019.78|3019.28|3020.25|3019.8|3018.9|3018.55|417
1743000300000|2025-03-26 14:45:00|3019.68|3019.18|3019.82|3019.52|3022.1|3021.73|3019.54|3019.18|532
1743000600000|2025-03-26 14:50:00|3019.88|3019.58|3018.25|3017.95|3019.95|3019.63|3016.63|3016.33|467
1743000900000|2025-03-26 14:55:00|3018.35|3017.85|3017.65|3017.35|3019.8|3019.42|3017.65|3017.33|474
1743001200000|2025-03-26 15:00:00|3017.75|3017.45|3013.63|3013.33|3017.75|3017.45|3012.64|3012.14|871
1743001500000|2025-03-26 15:05:00|3013.93|3013.63|3016.5|3016|3017.04|3016.64|3012.78|3012.33|589
1743001800000|2025-03-26 15:10:00|3016.23|3015.73|3017.68|3017.18|3017.78|3017.47|3016.05|3015.6|445
1743002100000|2025-03-26 15:15:00|3017.55|3017.25|3017.21|3016.91|3019.15|3018.67|3016.4|3016.05|486
1743002400000|2025-03-26 15:20:00|3017.2|3016.9|3015.58|3015.08|3018.2|3017.78|3015.43|3015.08|375
1743002700000|2025-03-26 15:25:00|3015.67|3015.17|3016.43|3016.13|3017.34|3017.04|3015.28|3014.83|402
1743003000000|2025-03-26 15:30:00|3016.41|3016.11|3017.33|3016.83|3018.07|3017.77|3016.15|3015.85|335
1743003300000|2025-03-26 15:35:00|3017.28|3016.98|3017.93|3017.63|3019.13|3018.78|3017.18|3016.83|317
1743003600000|2025-03-26 15:40:00|3017.88|3017.58|3016.9|3016.4|3018.25|3017.85|3016.11|3015.65|291
1743003900000|2025-03-26 15:45:00|3016.79|3016.29|3017.64|3017.34|3018.25|3017.91|3016.68|3016.2|335
1743004200000|2025-03-26 15:50:00|3017.74|3017.44|3015.76|3015.46|3017.78|3017.44|3015.63|3015.29|443
1743004500000|2025-03-26 15:55:00|3015.74|3015.44|3016.22|3015.72|3016.5|3016.15|3015.1|3014.7|580
1743004800000|2025-03-26 16:00:00|3016.17|3015.87|3017.4|3016.9|3017.7|3017.35|3016.03|3015.71|534
1743005100000|2025-03-26 16:05:00|3017.26|3016.76|3016.65|3016.15|3017.95|3017.6|3015.66|3015.3|426
1743005400000|2025-03-26 16:10:00|3016.49|3015.99|3017.7|3017.4|3017.85|3017.4|3016.02|3015.55|345
1743005700000|2025-03-26 16:15:00|3017.75|3017.45|3018.64|3018.14|3018.99|3018.59|3017.63|3017.13|397
1743006000000|2025-03-26 16:20:00|3018.65|3018.15|3019.73|3019.43|3019.84|3019.5|3017.3|3016.95|428
1743006300000|2025-03-26 16:25:00|3019.83|3019.53|3019.37|3019.07|3020.33|3020.03|3019.17|3018.67|437
1743006600000|2025-03-26 16:30:00|3019.25|3018.95|3018.7|3018.2|3020|3019.66|3018.25|3017.9|345
1743006900000|2025-03-26 16:35:00|3018.65|3018.35|3017.5|3017.2|3019.4|3018.95|3017.38|3017.08|377
1743007200000|2025-03-26 16:40:00|3017.54|3017.04|3015.98|3015.68|3018.15|3017.8|3015.7|3015.34|416
1743007500000|2025-03-26 16:45:00|3015.88|3015.58|3016.78|3016.28|3017.53|3017.03|3015.79|3015.49|392
1743007800000|2025-03-26 16:50:00|3016.76|3016.26|3016.79|3016.49|3017.64|3017.26|3016.57|3016.1|436
1743008100000|2025-03-26 16:55:00|3016.69|3016.39|3015.8|3015.5|3016.83|3016.49|3015.38|3015.08|406
1743008400000|2025-03-26 17:00:00|3015.78|3015.48|3015.6|3015.1|3016.45|3015.96|3015.5|3015.05|458
1743008700000|2025-03-26 17:05:00|3015.62|3015.12|3016.3|3016|3016.58|3016.18|3015.46|3015.01|301
1743009000000|2025-03-26 17:10:00|3016.28|3015.98|3017.2|3016.7|3017.23|3016.83|3016.07|3015.76|359
1743009300000|2025-03-26 17:15:00|3017.21|3016.71|3017.3|3016.8|3018.3|3017.9|3016.55|3016.2|430
1743009600000|2025-03-26 17:20:00|3017.4|3016.9|3018.2|3017.9|3018.25|3017.95|3017.2|3016.8|494
1743009900000|2025-03-26 17:25:00|3018.24|3017.94|3016.94|3016.64|3018.34|3018.04|3016.85|3016.55|551
1743010200000|2025-03-26 17:30:00|3017.2|3016.7|3016.83|3016.53|3017.2|3016.89|3015.75|3015.39|386
1743010500000|2025-03-26 17:35:00|3016.78|3016.48|3018.98|3018.48|3019.36|3019|3016.45|3016.07|390
1743010800000|2025-03-26 17:40:00|3018.85|3018.55|3018.26|3017.96|3019.29|3018.95|3017.94|3017.52|448
1743011100000|2025-03-26 17:45:00|3018.25|3017.95|3017.35|3017.05|3018.38|3018.03|3016.91|3016.51|319
1743011400000|2025-03-26 17:50:00|3017.51|3017.01|3017.55|3017.05|3017.89|3017.59|3016.79|3016.36|270
1743011700000|2025-03-26 17:55:00|3017.5|3017.2|3018.94|3018.64|3019|3018.7|3017.4|3017|256
1743012000000|2025-03-26 18:00:00|3019.05|3018.75|3020.16|3019.86|3020.28|3019.97|3018.9|3018.55|363
1743012300000|2025-03-26 18:05:00|3020.3|3020|3020.7|3020.2|3021.13|3020.76|3019.5|3019.14|396
1743012600000|2025-03-26 18:10:00|3020.57|3020.27|3020.13|3019.63|3020.68|3020.31|3019.58|3019.12|288
1743012900000|2025-03-26 18:15:00|3020.15|3019.65|3020.14|3019.64|3020.77|3020.38|3019.59|3019.23|353
1743013200000|2025-03-26 18:20:00|3020.11|3019.61|3020.38|3020.08|3020.62|3020.32|3019.61|3019.18|286
1743013500000|2025-03-26 18:25:00|3020.37|3020.07|3020.84|3020.54|3021.02|3020.68|3020.17|3019.83|285
1743013800000|2025-03-26 18:30:00|3020.85|3020.55|3019.55|3019.25|3021.1|3020.7|3019.45|3019.05|260
1743014100000|2025-03-26 18:35:00|3019.54|3019.24|3019.3|3018.8|3020.15|3019.75|3019.19|3018.79|239
1743014400000|2025-03-26 18:40:00|3019.33|3018.83|3020.29|3019.79|3020.57|3020.27|3019.25|3018.83|282
1743014700000|2025-03-26 18:45:00|3020.25|3019.95|3019.29|3018.99|3020.4|3020|3019.15|3018.81|302
1743015000000|2025-03-26 18:50:00|3019.3|3019|3019.41|3019.11|3019.43|3019.13|3018.4|3017.95|284
1743015300000|2025-03-26 18:55:00|3019.35|3019.05|3018.52|3018.22|3019.43|3019.13|3018.38|3018.08|338
1743015600000|2025-03-26 19:00:00|3018.55|3018.25|3018.1|3017.6|3019.28|3018.98|3017.98|3017.6|501
1743015900000|2025-03-26 19:05:00|3018.09|3017.59|3017.52|3017.22|3018.25|3017.91|3017.25|3016.94|296
1743016200000|2025-03-26 19:10:00|3017.51|3017.21|3017.14|3016.84|3017.6|3017.3|3016.01|3015.6|327
1743016500000|2025-03-26 19:15:00|3017.13|3016.83|3017.1|3016.8|3017.49|3017.19|3016.6|3016.3|493
1743016800000|2025-03-26 19:20:00|3017.13|3016.83|3017.79|3017.49|3018.6|3018.3|3017.13|3016.83|454
1743017100000|2025-03-26 19:25:00|3017.83|3017.53|3017.56|3017.26|3018.1|3017.74|3017.25|3016.95|423
1743017400000|2025-03-26 19:30:00|3017.58|3017.28|3017.29|3016.99|3017.99|3017.69|3016.62|3016.32|444
1743017700000|2025-03-26 19:35:00|3017.28|3016.98|3016.5|3016.2|3017.87|3017.52|3016.2|3015.9|464
1743018000000|2025-03-26 19:40:00|3016.56|3016.26|3016.85|3016.55|3017.16|3016.78|3016.25|3015.85|261
1743018300000|2025-03-26 19:45:00|3016.87|3016.57|3017.32|3017.02|3017.6|3017.2|3016.87|3016.57|288
1743018600000|2025-03-26 19:50:00|3017.29|3016.99|3018.15|3017.65|3018.15|3017.7|3016.57|3016.17|461
1743018900000|2025-03-26 19:55:00|3018|3017.7|3017.48|3017.18|3018.5|3018.09|3017.27|3016.97|443
1743019200000|2025-03-26 20:00:00|3017.55|3017.25|3018.71|3018.41|3019.08|3018.63|3017.42|3017.06|166
1743019500000|2025-03-26 20:05:00|3018.78|3018.48|3018.98|3018.48|3019.14|3018.76|3018.75|3018.34|98
1743019800000|2025-03-26 20:10:00|3018.95|3018.45|3020.11|3019.81|3020.48|3020.18|3018.61|3018.19|133
1743020100000|2025-03-26 20:15:00|3020.22|3019.92|3019.92|3019.62|3020.78|3020.43|3019.76|3019.39|160
1743020400000|2025-03-26 20:20:00|3019.95|3019.65|3019.72|3019.42|3020.79|3020.44|3019.58|3019.17|156
1743020700000|2025-03-26 20:25:00|3019.69|3019.19|3019.93|3019.63|3020.24|3019.94|3019.67|3019.19|77
1743021000000|2025-03-26 20:30:00|3020.04|3019.74|3020.11|3019.81|3020.23|3019.93|3019.79|3019.39|95
1743021300000|2025-03-26 20:35:00|3019.99|3019.69|3021.54|3021.04|3022.08|3021.73|3019.4|3019.1|218
1743021600000|2025-03-26 20:40:00|3021.46|3021.16|3020.6|3020.3|3022.05|3021.74|3020.47|3019.97|277
1743021900000|2025-03-26 20:45:00|3020.55|3020.05|3020.48|3020.18|3021.44|3021.12|3020.34|3020.04|163
1743022200000|2025-03-26 20:50:00|3020.46|3020.16|3019.71|3019.41|3020.75|3020.45|3019.5|3019.07|175
1743022500000|2025-03-26 20:55:00|3019.86|3019.36|3020.15|3019.65|3020.23|3019.75|3019.17|3018.83|185
1743026400000|2025-03-26 22:00:00|3020.88|3020.38|3020.95|3020.45|3022.47|3020.96|3020.38|3019.63|123
1743026700000|2025-03-26 22:05:00|3020.9|3020.4|3019.5|3019|3021.05|3020.55|3019.3|3018.8|142
1743027000000|2025-03-26 22:10:00|3019.6|3019.1|3018.88|3018.38|3020.27|3019.77|3018.69|3018.19|145
1743027300000|2025-03-26 22:15:00|3018.83|3018.33|3021.1|3020.6|3021.48|3020.98|3018.08|3017.58|151
1743027600000|2025-03-26 22:20:00|3021.05|3020.55|3020.85|3020.35|3021.45|3020.95|3020.3|3019.8|110
1743027900000|2025-03-26 22:25:00|3020.86|3020.36|3020.85|3020.35|3021.49|3020.99|3020.4|3019.9|86
1743028200000|2025-03-26 22:30:00|3020.75|3020.25|3020.25|3019.75|3020.8|3020.3|3020|3019.54|132
1743028500000|2025-03-26 22:35:00|3020.3|3019.8|3020.2|3019.7|3020.98|3020.48|3020.1|3019.65|113
1743028800000|2025-03-26 22:40:00|3020.4|3019.9|3020.08|3019.58|3021.04|3020.54|3019.18|3018.68|99
1743029100000|2025-03-26 22:45:00|3019.93|3019.63|3020.13|3019.83|3020.75|3020.4|3019.93|3019.43|86
1743029400000|2025-03-26 22:50:00|3020.28|3019.78|3019.88|3019.38|3020.33|3019.83|3019.27|3018.77|77
1743029700000|2025-03-26 22:55:00|3019.98|3019.48|3019.75|3019.25|3019.98|3019.48|3019.03|3018.53|65
1743030000000|2025-03-26 23:00:00|3019.8|3019.3|3019|3018.5|3020.19|3019.69|3018.56|3018.06|119
1743030300000|2025-03-26 23:05:00|3018.9|3018.4|3019.88|3019.58|3019.93|3019.61|3017.6|3017.3|200
1743030600000|2025-03-26 23:10:00|3019.93|3019.63|3019.75|3019.25|3020.88|3020.53|3019.53|3019.06|137
1743030900000|2025-03-26 23:15:00|3019.97|3019.47|3018.95|3018.45|3019.97|3019.47|3018.76|3018.26|104
1743031200000|2025-03-26 23:20:00|3019.05|3018.55|3020.1|3019.6|3020.43|3019.93|3018.32|3017.82|177
1743031500000|2025-03-26 23:25:00|3020|3019.5|3020.95|3020.45|3021.03|3020.55|3019|3018.5|174
1743031800000|2025-03-26 23:30:00|3020.8|3020.5|3021.05|3020.55|3021.65|3021.15|3020.55|3020.2|107
1743032100000|2025-03-26 23:35:00|3021.1|3020.6|3020.3|3019.8|3021.7|3021.4|3019.99|3019.49|176
1743032400000|2025-03-26 23:40:00|3020.13|3019.63|3020.65|3020.15|3020.87|3020.37|3019.87|3019.37|81
1743032700000|2025-03-26 23:45:00|3020.81|3020.51|3021.85|3021.55|3021.85|3021.55|3020.65|3020.35|161
1743033000000|2025-03-26 23:50:00|3021.95|3021.65|3021.68|3021.38|3022.4|3021.9|3021.47|3021.02|171
1743033300000|2025-03-26 23:55:00|3021.83|3021.33|3021.85|3021.35|3022.05|3021.55|3021.4|3020.92|100
1743033600000|2025-03-27 00:00:00|3021.8|3021.3|3024.1|3023.6|3024.15|3023.8|3021.7|3021.3|292
1743033900000|2025-03-27 00:05:00|3024.15|3023.65|3023.05|3022.55|3025.43|3025.13|3021.5|3016.5|336
1743034200000|2025-03-27 00:10:00|3023.06|3022.56|3023.3|3023|3023.88|3023.48|3022.75|3022.31|235
1743034500000|2025-03-27 00:15:00|3023.43|3023.13|3022.88|3022.38|3023.53|3023.13|3022.63|3022.28|136
1743034800000|2025-03-27 00:20:00|3022.93|3022.43|3023.95|3023.45|3024.23|3023.73|3022.55|3022.2|105
1743035100000|2025-03-27 00:25:00|3023.9|3023.6|3023.7|3023.2|3024.22|3023.72|3022.98|3022.48|178
1743035400000|2025-03-27 00:30:00|3023.6|3023.3|3022.4|3021.9|3024.07|3023.75|3022.35|3021.9|118
1743035700000|2025-03-27 00:35:00|3022.5|3022|3022.15|3021.65|3022.6|3022.15|3021.9|3021.5|142
1743036000000|2025-03-27 00:40:00|3022.05|3021.55|3023.55|3023.05|3023.65|3023.3|3021.9|3021.4|130
1743036300000|2025-03-27 00:45:00|3023.65|3023.15|3024|3023.5|3024.3|3023.8|3023.25|3022.85|116
1743036600000|2025-03-27 00:50:00|3024.05|3023.55|3025.28|3024.78|3025.28|3024.88|3023.93|3023.43|150
1743036900000|2025-03-27 00:55:00|3025.13|3024.83|3025.65|3025.15|3026.13|3025.73|3024.75|3024.3|164
1743037200000|2025-03-27 01:00:00|3025.75|3025.45|3026.65|3026.35|3027.47|3027.09|3025.55|3025.15|430
1743037500000|2025-03-27 01:05:00|3026.7|3026.4|3026.2|3025.7|3027.45|3027.15|3025.81|3025.51|304
1743037800000|2025-03-27 01:10:00|3026.15|3025.65|3025.78|3025.28|3026.75|3026.4|3025.29|3024.85|337
1743038100000|2025-03-27 01:15:00|3025.84|3025.34|3026.8|3026.3|3026.9|3026.6|3025.25|3024.85|376
1743038400000|2025-03-27 01:20:00|3026.7|3026.2|3027.65|3027.15|3028.15|3027.83|3026.51|3026.08|319
1743038700000|2025-03-27 01:25:00|3027.7|3027.2|3027.4|3026.9|3028.65|3028.27|3026.9|3026.5|381
1743039000000|2025-03-27 01:30:00|3027.45|3026.95|3026.1|3025.6|3027.85|3027.35|3026.05|3025.55|320
1743039300000|2025-03-27 01:35:00|3026.2|3025.7|3026.64|3026.34|3027.67|3027.37|3025.51|3025.2|274
1743039600000|2025-03-27 01:40:00|3026.63|3026.33|3025.08|3024.58|3027.5|3027.03|3024.63|3024.23|316
1743039900000|2025-03-27 01:45:00|3025.23|3024.73|3024.44|3024.14|3025.7|3025.2|3023.68|3023.27|350
1743040200000|2025-03-27 01:50:00|3024.43|3024.13|3024.53|3024.03|3024.73|3024.23|3023.98|3023.53|297
1743040500000|2025-03-27 01:55:00|3024.7|3024.2|3023.9|3023.4|3024.71|3024.21|3023.2|3022.8|246
1743040800000|2025-03-27 02:00:00|3024|3023.5|3025.15|3024.65|3025.3|3024.8|3023.6|3023.15|328
1743041100000|2025-03-27 02:05:00|3025.1|3024.8|3026.3|3025.8|3026.4|3026|3025.05|3024.55|228
1743041400000|2025-03-27 02:10:00|3026.25|3025.95|3026.28|3025.98|3026.88|3026.49|3025.9|3025.48|306
1743041700000|2025-03-27 02:15:00|3026.32|3026.02|3027.13|3026.63|3027.18|3026.83|3026.28|3025.78|140
1743042000000|2025-03-27 02:20:00|3027.08|3026.58|3027.55|3027.05|3027.97|3027.6|3026.83|3026.33|138
1743042300000|2025-03-27 02:25:00|3027.35|3027|3027.5|3027|3027.8|3027.3|3026.89|3026.39|178
1743042600000|2025-03-27 02:30:00|3027.55|3027.05|3028.85|3028.55|3029.1|3028.6|3027.26|3026.85|259
1743042900000|2025-03-27 02:35:00|3028.95|3028.45|3030.45|3030.15|3030.6|3030.3|3028.8|3028.45|384
1743043200000|2025-03-27 02:40:00|3030.48|3030.18|3031.65|3031.15|3033.1|3032.8|3029.85|3029.5|521
1743043500000|2025-03-27 02:45:00|3031.4|3031.1|3030.91|3030.61|3032.15|3031.65|3029.8|3029.3|577
1743043800000|2025-03-27 02:50:00|3030.9|3030.6|3031.95|3031.65|3032.05|3031.75|3030.5|3030.1|376
1743044100000|2025-03-27 02:55:00|3032|3031.5|3031.95|3031.45|3032.56|3032.06|3031.25|3030.9|316
1743044400000|2025-03-27 03:00:00|3031.9|3031.6|3030.5|3030.2|3032.1|3031.8|3030.44|3029.95|306
1743044700000|2025-03-27 03:05:00|3030.45|3030.15|3030.65|3030.15|3031.63|3031.13|3029.89|3029.39|193
1743045000000|2025-03-27 03:10:00|3030.5|3030.2|3031.68|3031.18|3031.93|3031.63|3030.36|3029.86|264
1743045300000|2025-03-27 03:15:00|3031.81|3031.31|3031.23|3030.73|3032.31|3031.81|3031.06|3030.56|230
1743045600000|2025-03-27 03:20:00|3031.43|3030.93|3031.65|3031.15|3032.6|3032.25|3031.35|3030.93|234
1743045900000|2025-03-27 03:25:00|3031.6|3031.1|3032.18|3031.88|3032.33|3031.88|3030.99|3030.69|212
1743046200000|2025-03-27 03:30:00|3032.23|3031.73|3031.65|3031.15|3032.95|3032.55|3031.55|3031.15|167
1743046500000|2025-03-27 03:35:00|3031.75|3031.25|3032.42|3032.12|3032.42|3032.12|3031.3|3030.8|168
1743046800000|2025-03-27 03:40:00|3032.3|3032|3032.85|3032.35|3033.86|3033.47|3032.15|3031.69|192
1743047100000|2025-03-27 03:45:00|3032.7|3032.4|3032.65|3032.15|3033.4|3033|3032.35|3031.95|101
1743047400000|2025-03-27 03:50:00|3032.6|3032.3|3033.45|3032.95|3033.47|3033.12|3032.5|3032.1|115
1743047700000|2025-03-27 03:55:00|3033.43|3032.93|3033.95|3033.45|3034.48|3034.14|3033.2|3032.74|247
1743048000000|2025-03-27 04:00:00|3033.65|3033.35|3034.05|3033.75|3034.09|3033.78|3033.3|3032.82|175
1743048300000|2025-03-27 04:05:00|3034.15|3033.65|3035.4|3035.1|3036.4|3035.95|3033.65|3033.25|204
1743048600000|2025-03-27 04:10:00|3035.65|3035.35|3035.45|3034.95|3036.15|3035.65|3034.6|3034.2|188
1743048900000|2025-03-27 04:15:00|3035.46|3034.96|3035.45|3035.15|3035.7|3035.37|3034.7|3034.2|211
1743049200000|2025-03-27 04:20:00|3035.55|3035.05|3036|3035.7|3036.16|3035.77|3034.85|3034.37|185
1743049500000|2025-03-27 04:25:00|3036.1|3035.6|3037.45|3037.15|3037.7|3037.4|3035.95|3035.55|288
1743049800000|2025-03-27 04:30:00|3037.4|3037.1|3037.63|3037.13|3038.17|3037.67|3037.03|3036.6|279
1743050100000|2025-03-27 04:35:00|3037.56|3037.06|3036.13|3035.83|3038.88|3038.55|3036.13|3035.72|214
1743050400000|2025-03-27 04:40:00|3036.18|3035.88|3034.95|3034.65|3036.33|3035.98|3034.7|3034.2|228
1743050700000|2025-03-27 04:45:00|3034.85|3034.55|3032.68|3032.38|3035.05|3034.7|3032.51|3032.19|333
1743051000000|2025-03-27 04:50:00|3032.78|3032.48|3033.75|3033.45|3034.05|3033.65|3032.01|3031.51|214
1743051300000|2025-03-27 04:55:00|3033.85|3033.55|3034.38|3033.88|3034.6|3034.25|3033.59|3033.09|230
1743051600000|2025-03-27 05:00:00|3034.43|3033.93|3033.85|3033.55|3035.21|3034.71|3033.85|3033.44|157
1743051900000|2025-03-27 05:05:00|3034.17|3033.67|3032.7|3032.2|3034.4|3034.09|3032.45|3031.95|255
1743052200000|2025-03-27 05:10:00|3032.73|3032.23|3034.18|3033.68|3034.18|3033.68|3032|3031.6|177
1743052500000|2025-03-27 05:15:00|3034.08|3033.58|3035.55|3035.05|3035.75|3035.25|3034|3033.5|206
1743052800000|2025-03-27 05:20:00|3035.6|3035.1|3034.85|3034.35|3036.1|3035.75|3034.82|3034.32|185
1743053100000|2025-03-27 05:25:00|3034.8|3034.3|3032.85|3032.35|3034.97|3034.5|3032.71|3032.27|188
1743053400000|2025-03-27 05:30:00|3032.65|3032.25|3033.89|3033.39|3033.89|3033.59|3031.88|3031.38|187
1743053700000|2025-03-27 05:35:00|3033.84|3033.54|3035.15|3034.65|3035.4|3034.9|3032.56|3032.06|249
1743054000000|2025-03-27 05:40:00|3035.25|3034.75|3033.55|3033.05|3035.82|3035.32|3033.45|3033.05|340
1743054300000|2025-03-27 05:45:00|3033.54|3033.04|3032.75|3032.25|3033.65|3033.15|3031.75|3031.35|255
1743054600000|2025-03-27 05:50:00|3032.64|3032.14|3031.15|3030.65|3032.83|3032.53|3030.71|3030.31|292
1743054900000|2025-03-27 05:55:00|3031.1|3030.6|3030.1|3029.6|3031.95|3031.6|3029.61|3029.3|417
1743055200000|2025-03-27 06:00:00|3030|3029.7|3032.4|3031.9|3032.53|3032.12|3028.17|3027.8|499
1743055500000|2025-03-27 06:05:00|3032.45|3031.95|3029.6|3029.3|3033.75|3033.35|3029.42|3028.92|370
1743055800000|2025-03-27 06:10:00|3029.55|3029.25|3030.45|3030.15|3030.87|3030.57|3028.57|3028.19|364
1743056100000|2025-03-27 06:15:00|3030.55|3030.05|3030.2|3029.7|3031.41|3030.91|3029.65|3029.15|272
1743056400000|2025-03-27 06:20:00|3030.15|3029.65|3029.1|3028.8|3030.63|3030.13|3029.05|3028.65|275
1743056700000|2025-03-27 06:25:00|3029|3028.7|3028.2|3027.7|3029.74|3029.3|3027.71|3027.3|325
1743057000000|2025-03-27 06:30:00|3028.25|3027.75|3028.55|3028.05|3029|3028.61|3027.8|3027.45|282
1743057300000|2025-03-27 06:35:00|3028.5|3028|3028.1|3027.6|3028.87|3028.57|3027.66|3027.22|234
1743057600000|2025-03-27 06:40:00|3028.2|3027.7|3028.05|3027.55|3028.65|3028.25|3027.75|3027.34|247
1743057900000|2025-03-27 06:45:00|3028|3027.7|3029.05|3028.55|3029.25|3028.92|3026.92|3026.62|339
1743058200000|2025-03-27 06:50:00|3029.1|3028.6|3030.25|3029.95|3030.56|3030.1|3029.05|3028.55|266
1743058500000|2025-03-27 06:55:00|3030.35|3029.85|3030.42|3029.92|3030.68|3030.38|3028.55|3028.05|426
1743058800000|2025-03-27 07:00:00|3030.29|3029.99|3031.25|3030.95|3031.9|3031.45|3029.55|3029.15|412
1743059100000|2025-03-27 07:05:00|3031.55|3031.25|3033.35|3032.85|3034.5|3034.1|3031.4|3030.95|407
1743059400000|2025-03-27 07:10:00|3033.36|3032.86|3031.95|3031.45|3033.95|3033.55|3031.13|3030.82|462
1743059700000|2025-03-27 07:15:00|3032.05|3031.55|3032.25|3031.95|3032.95|3032.65|3031.15|3030.85|461
1743060000000|2025-03-27 07:20:00|3032.35|3031.85|3031.85|3031.35|3032.76|3032.36|3031.3|3030.85|337
1743060300000|2025-03-27 07:25:00|3031.7|3031.4|3031.5|3031|3032.05|3031.7|3031.09|3030.75|297
1743060600000|2025-03-27 07:30:00|3031.45|3030.95|3030.6|3030.3|3031.65|3031.25|3029.8|3029.5|277
1743060900000|2025-03-27 07:35:00|3030.65|3030.35|3032.78|3032.48|3032.95|3032.48|3030.6|3030.25|249
1743061200000|2025-03-27 07:40:00|3032.68|3032.38|3033.73|3033.23|3033.98|3033.48|3032.39|3032.09|249
1743061500000|2025-03-27 07:45:00|3033.77|3033.27|3034.41|3033.91|3035.75|3035.41|3032.88|3032.49|383
1743061800000|2025-03-27 07:50:00|3034.4|3033.9|3036.15|3035.85|3037|3036.7|3033.88|3033.46|475
1743062100000|2025-03-27 07:55:00|3036.25|3035.75|3036.2|3035.7|3036.95|3036.63|3035.85|3035.45|447
1743062400000|2025-03-27 08:00:00|3036.3|3035.8|3036.7|3036.4|3036.86|3036.56|3034.45|3034|623
1743062700000|2025-03-27 08:05:00|3036.86|3036.36|3037.7|3037.2|3037.9|3037.49|3035.9|3035.45|526
1743063000000|2025-03-27 08:10:00|3037.4|3037.1|3037.87|3037.37|3038.25|3037.85|3036.45|3036.01|495
1743063300000|2025-03-27 08:15:00|3037.83|3037.33|3037.25|3036.95|3037.95|3037.65|3036.7|3036.3|335
1743063600000|2025-03-27 08:20:00|3037.21|3036.91|3036.95|3036.45|3038.38|3038.03|3035.8|3035.35|394
1743063900000|2025-03-27 08:25:00|3037.04|3036.54|3036.32|3035.82|3037.45|3037|3035.65|3035.2|342
1743064200000|2025-03-27 08:30:00|3036.38|3035.88|3034.86|3034.56|3036.98|3036.64|3034.76|3034.43|303
1743064500000|2025-03-27 08:35:00|3034.93|3034.63|3034.68|3034.18|3035.53|3035.18|3034.21|3033.74|316
1743064800000|2025-03-27 08:40:00|3034.58|3034.08|3034.13|3033.83|3035.15|3034.8|3034.03|3033.54|290
1743065100000|2025-03-27 08:45:00|3034.09|3033.59|3036.4|3035.9|3036.41|3036.04|3034|3033.59|320
1743065400000|2025-03-27 08:50:00|3036.45|3035.95|3037.35|3036.85|3037.75|3037.36|3036.42|3035.95|436
1743065700000|2025-03-27 08:55:00|3037.4|3036.9|3036.4|3035.9|3037.75|3037.25|3035.7|3035.35|356
1743066000000|2025-03-27 09:00:00|3036.47|3035.97|3037.5|3037|3038.83|3038.33|3035.56|3035.16|280
1743066300000|2025-03-27 09:05:00|3037.45|3037.2|3037.08|3036.78|3037.45|3037.2|3036.1|3035.7|202
1743066600000|2025-03-27 09:10:00|3037.18|3036.68|3036.9|3036.4|3037.52|3037.13|3036.83|3036.33|186
1743066900000|2025-03-27 09:15:00|3036.98|3036.48|3036.88|3036.58|3037.11|3036.68|3035.48|3035.16|314
1743067200000|2025-03-27 09:20:00|3036.83|3036.53|3035.63|3035.33|3037.43|3036.94|3035.55|3035.18|214
1743067500000|2025-03-27 09:25:00|3035.61|3035.31|3036.13|3035.63|3036.2|3035.75|3034.85|3034.38|342
1743067800000|2025-03-27 09:30:00|3036.08|3035.58|3036.28|3035.78|3036.42|3035.92|3035.13|3034.8|266
1743068100000|2025-03-27 09:35:00|3036.48|3036.18|3036.28|3035.98|3037.14|3036.64|3036.19|3035.8|155
1743068400000|2025-03-27 09:40:00|3036.33|3035.83|3035.95|3035.45|3037.04|3036.54|3034.85|3034.55|229
1743068700000|2025-03-27 09:45:00|3035.83|3035.33|3037.7|3037.2|3037.71|3037.33|3035.15|3034.85|222
1743069000000|2025-03-27 09:50:00|3037.6|3037.1|3038.29|3037.99|3038.7|3038.25|3037.5|3037.09|171
1743069300000|2025-03-27 09:55:00|3038.24|3037.94|3040.35|3039.85|3041.54|3041.07|3038.19|3037.89|520
1743069600000|2025-03-27 10:00:00|3040.3|3040|3042.07|3041.57|3043.63|3043.23|3040.1|3039.75|457
1743069900000|2025-03-27 10:05:00|3041.92|3041.62|3045.26|3044.96|3046.48|3046.18|3041.87|3041.57|505
1743070200000|2025-03-27 10:10:00|3045.46|3045.35|3046.18|3045.88|3047.01|3046.62|3045.35|3045|556
1743070500000|2025-03-27 10:15:00|3046.13|3045.83|3050.08|3049.58|3051.1|3050.75|3046.13|3045.83|634
1743070800000|2025-03-27 10:20:00|3049.98|3049.48|3051.17|3050.87|3051.33|3051.03|3047.63|3047.13|595
1743071100000|2025-03-27 10:25:00|3050.9|3050.6|3052.55|3052.05|3053.7|3053.4|3050.8|3050.5|455
1743071400000|2025-03-27 10:30:00|3052.6|3052.1|3053.43|3052.93|3054.79|3054.49|3051.3|3050.8|723
1743071700000|2025-03-27 10:35:00|3053.28|3052.78|3052.63|3052.13|3056.14|3055.84|3052.62|3052.12|641
1743072000000|2025-03-27 10:40:00|3052.67|3052.17|3052.68|3052.38|3054.76|3054.34|3052.06|3051.69|576
1743072300000|2025-03-27 10:45:00|3052.73|3052.23|3054.48|3053.98|3054.63|3054.23|3051.61|3051.31|454
1743072600000|2025-03-27 10:50:00|3054.53|3054.03|3053.1|3052.8|3054.9|3054.45|3052.89|3052.39|416
1743072900000|2025-03-27 10:55:00|3053.05|3052.75|3051.82|3051.32|3053.1|3052.8|3051.5|3051.17|505
1743073200000|2025-03-27 11:00:00|3051.85|3051.35|3052.29|3051.99|3053.18|3052.88|3050.6|3050.25|563
1743073500000|2025-03-27 11:05:00|3052.32|3052.02|3052.57|3052.27|3053.83|3053.53|3051.79|3051.38|308
1743073800000|2025-03-27 11:10:00|3052.52|3052.22|3053.6|3053.1|3054.51|3054.15|3052.34|3052.04|419
1743074100000|2025-03-27 11:15:00|3053.3|3053|3052.9|3052.4|3056.08|3055.58|3052.24|3051.94|379
1743074400000|2025-03-27 11:20:00|3052.83|3052.33|3051.65|3051.15|3052.85|3052.35|3051.4|3050.96|265
1743074700000|2025-03-27 11:25:00|3051.66|3051.16|3050.2|3049.7|3051.86|3051.36|3049.15|3048.8|410
1743075000000|2025-03-27 11:30:00|3050.25|3049.75|3052.88|3052.38|3053.23|3052.83|3050.25|3049.75|348
1743075300000|2025-03-27 11:35:00|3052.83|3052.33|3052.63|3052.13|3053.23|3052.88|3051.3|3050.8|250
1743075600000|2025-03-27 11:40:00|3052.58|3052.08|3052.81|3052.31|3053.77|3053.39|3052.45|3052|265
1743075900000|2025-03-27 11:45:00|3052.84|3052.34|3052.9|3052.4|3053.36|3052.86|3052.14|3051.84|247
1743076200000|2025-03-27 11:50:00|3053.05|3052.55|3054.21|3053.91|3055.1|3054.6|3052.7|3052.26|393
1743076500000|2025-03-27 11:55:00|3054.19|3053.89|3054.85|3054.55|3055.83|3055.43|3053.42|3053.12|464
1743076800000|2025-03-27 12:00:00|3054.9|3054.6|3055.21|3054.71|3056.36|3055.92|3054.9|3054.59|449
1743077100000|2025-03-27 12:05:00|3055.22|3054.72|3054.61|3054.11|3055.28|3054.78|3053.98|3053.66|469
1743077400000|2025-03-27 12:10:00|3054.59|3054.29|3053.65|3053.15|3054.86|3054.54|3052.29|3051.99|443
1743077700000|2025-03-27 12:15:00|3053.78|3053.28|3053.21|3052.91|3053.93|3053.53|3051.71|3051.41|456
1743078000000|2025-03-27 12:20:00|3053.23|3052.93|3050.29|3049.99|3054.77|3054.37|3050.29|3049.99|520
1743078300000|2025-03-27 12:25:00|3050.34|3050.04|3055.83|3050.83|3055.83|3051.14|3049.55|3049.2|465
1743078600000|2025-03-27 12:30:00|3053.4|3049.66|3051.23|3050.73|3055.83|3052.03|3048.65|3048.15|613
1743078900000|2025-03-27 12:35:00|3051.5|3051.2|3049.33|3048.83|3051.83|3051.51|3047.44|3047.14|645
1743079200000|2025-03-27 12:40:00|3049.38|3048.88|3049.98|3049.68|3049.98|3049.68|3047.39|3047.09|438
1743079500000|2025-03-27 12:45:00|3050.05|3049.75|3050.88|3050.38|3051.98|3051.66|3049.37|3049|675
1743079800000|2025-03-27 12:50:00|3050.93|3050.43|3049.95|3049.45|3051|3050.67|3049.38|3048.97|516
1743080100000|2025-03-27 12:55:00|3049.9|3049.4|3050.25|3049.95|3050.99|3050.49|3048.98|3048.53|629
1743080400000|2025-03-27 13:00:00|3050.24|3049.94|3051.5|3051|3051.5|3051.13|3047.23|3046.82|1063
1743080700000|2025-03-27 13:05:00|3051.51|3051.01|3048.89|3048.39|3052.27|3051.97|3047.7|3047.31|817
1743081000000|2025-03-27 13:10:00|3048.84|3048.34|3046.43|3046.13|3048.91|3048.52|3045.1|3044.65|1021
1743081300000|2025-03-27 13:15:00|3046.46|3046.16|3041.72|3041.42|3046.93|3046.63|3041.7|3041.3|941
1743081600000|2025-03-27 13:20:00|3041.7|3041.4|3039.88|3039.38|3042.75|3042.28|3038.5|3038.19|1103
1743081900000|2025-03-27 13:25:00|3039.82|3039.32|3042.72|3042.22|3043.54|3043.19|3039.65|3039.15|899
1743082200000|2025-03-27 13:30:00|3042.75|3042.25|3038.83|3038.53|3043.54|3043.24|3038.36|3038.06|1047
1743082500000|2025-03-27 13:35:00|3038.84|3038.54|3037.59|3037.09|3039.43|3039.08|3035.18|3034.83|1001
1743082800000|2025-03-27 13:40:00|3037.57|3037.07|3037.32|3037.02|3037.97|3037.67|3033.6|3033.15|969
1743083100000|2025-03-27 13:45:00|3037.3|3037|3035.13|3034.83|3038.58|3038.23|3034.54|3034.04|900
1743083400000|2025-03-27 13:50:00|3035.1|3034.8|3039.16|3038.66|3039.41|3039.01|3034.25|3033.85|755
1743083700000|2025-03-27 13:55:00|3039.14|3038.64|3040.76|3040.26|3040.92|3040.62|3038.1|3037.73|737
1743084000000|2025-03-27 14:00:00|3040.9|3040.4|3045.28|3044.98|3045.3|3045|3040.9|3040.4|821
1743084300000|2025-03-27 14:05:00|3045.52|3045.22|3043.43|3042.93|3046.91|3046.61|3042.58|3042.23|940
1743084600000|2025-03-27 14:10:00|3043.4|3042.9|3047.59|3047.09|3047.6|3047.28|3042.71|3042.38|853
1743084900000|2025-03-27 14:15:00|3047.52|3047.22|3050.12|3049.82|3050.19|3049.87|3046.57|3046.07|960
1743085200000|2025-03-27 14:20:00|3050.08|3049.78|3049.75|3049.45|3050.9|3050.6|3048.04|3047.68|881
1743085500000|2025-03-27 14:25:00|3049.77|3049.47|3051.05|3050.55|3051.35|3051.05|3048.98|3048.59|780
1743085800000|2025-03-27 14:30:00|3051.1|3050.6|3051.56|3051.06|3052.4|3051.96|3050.1|3049.7|752
1743086100000|2025-03-27 14:35:00|3051.55|3051.05|3056.23|3055.73|3058.18|3057.88|3050.47|3050.07|803
1743086400000|2025-03-27 14:40:00|3056.33|3055.83|3055.51|3055.01|3056.98|3056.48|3054.11|3053.61|1227
1743086700000|2025-03-27 14:45:00|3055.5|3055|3059.3|3058.8|3059.59|3059.24|3054.52|3054.02|1225
1743087000000|2025-03-27 14:50:00|3059.25|3058.75|3058.35|3057.85|3060|3059.5|3055.67|3055.25|1014
1743087300000|2025-03-27 14:55:00|3058.5|3058|3057.88|3057.58|3059.15|3058.85|3056.25|3055.93|1008
1743087600000|2025-03-27 15:00:00|3057.9|3057.6|3054.15|3053.65|3058.85|3058.4|3053.36|3052.86|1225
1743087900000|2025-03-27 15:05:00|3054.14|3053.64|3054.54|3054.24|3055.85|3055.45|3053.74|3053.35|840
1743088200000|2025-03-27 15:10:00|3054.5|3054.2|3056.31|3055.81|3056.58|3056.25|3053.58|3053.08|875
1743088500000|2025-03-27 15:15:00|3056.33|3055.83|3056.75|3056.25|3057.74|3057.35|3055.51|3055.17|1187
1743088800000|2025-03-27 15:20:00|3056.84|3056.34|3054.35|3054.05|3057.7|3057.21|3053.98|3053.68|771
1743089100000|2025-03-27 15:25:00|3054.37|3054.07|3054.95|3054.65|3056.69|3056.19|3053.61|3053.11|677
1743089400000|2025-03-27 15:30:00|3055.05|3054.55|3057.39|3056.89|3057.55|3057.05|3053.87|3053.57|806
1743089700000|2025-03-27 15:35:00|3057.35|3056.85|3057.72|3057.22|3059.65|3059.19|3056.74|3056.38|1082
1743090000000|2025-03-27 15:40:00|3057.74|3057.44|3058.52|3058.02|3059.18|3058.71|3057.35|3056.95|928
1743090300000|2025-03-27 15:45:00|3058.49|3057.99|3058.47|3057.97|3058.95|3058.56|3057.99|3057.5|922
1743090600000|2025-03-27 15:50:00|3058.53|3058.03|3054.69|3054.19|3059.18|3058.8|3053.74|3053.24|889
1743090900000|2025-03-27 15:55:00|3054.68|3054.18|3052.52|3052.02|3054.86|3054.36|3051.53|3051.23|948
1743091200000|2025-03-27 16:00:00|3052.57|3052.07|3052.06|3051.56|3052.9|3052.4|3050.84|3050.43|895
1743091500000|2025-03-27 16:05:00|3052.07|3051.57|3052.87|3052.37|3053.97|3053.58|3051.64|3051.34|885
1743091800000|2025-03-27 16:10:00|3052.79|3052.29|3052.52|3052.02|3053.61|3053.15|3051.34|3050.98|740
1743092100000|2025-03-27 16:15:00|3052.56|3052.06|3051.62|3051.12|3053.09|3052.59|3051.14|3050.84|744
1743092400000|2025-03-27 16:20:00|3051.72|3051.22|3053.28|3052.98|3053.74|3053.34|3051.05|3050.55|660
1743092700000|2025-03-27 16:25:00|3053.38|3052.88|3053.36|3052.86|3054.67|3054.31|3052.9|3052.5|827
1743093000000|2025-03-27 16:30:00|3053.26|3052.76|3051.15|3050.85|3053.39|3052.89|3050.97|3050.67|695
1743093300000|2025-03-27 16:35:00|3051.25|3050.75|3051.63|3051.13|3052.85|3052.35|3050.79|3050.47|659
1743093600000|2025-03-27 16:40:00|3051.58|3051.08|3051.6|3051.1|3051.75|3051.25|3049.93|3049.43|782
1743093900000|2025-03-27 16:45:00|3051.64|3051.14|3050.07|3049.77|3052.61|3052.11|3049.86|3049.56|699
1743094200000|2025-03-27 16:50:00|3050.03|3049.73|3050.14|3049.64|3050.77|3050.27|3048.08|3047.65|806
1743094500000|2025-03-27 16:55:00|3050.17|3049.67|3048.72|3048.22|3050.49|3049.99|3048.36|3048.06|525
1743094800000|2025-03-27 17:00:00|3048.73|3048.23|3051.13|3050.63|3051.41|3051.11|3048.68|3048.21|675
1743095100000|2025-03-27 17:05:00|3051.11|3050.61|3050.57|3050.07|3052.53|3052.23|3050.31|3049.81|612
1743095400000|2025-03-27 17:10:00|3050.58|3050.08|3051.25|3050.75|3052.31|3051.93|3050.3|3049.82|624
1743095700000|2025-03-27 17:15:00|3051.3|3050.8|3051.79|3051.29|3052.23|3051.82|3050.9|3050.47|479
1743096000000|2025-03-27 17:20:00|3051.68|3051.18|3050.8|3050.3|3051.91|3051.41|3049.72|3049.23|556
1743096300000|2025-03-27 17:25:00|3050.86|3050.36|3049.11|3048.61|3050.86|3050.36|3048.58|3048.1|669
1743096600000|2025-03-27 17:30:00|3049.09|3048.59|3050.03|3049.73|3050.84|3050.34|3048|3047.64|641
1743096900000|2025-03-27 17:35:00|3050.07|3049.77|3050.83|3050.33|3051.4|3051|3049.97|3049.55|710
1743097200000|2025-03-27 17:40:00|3050.77|3050.27|3050.06|3049.56|3050.92|3050.46|3049.83|3049.43|537
1743097500000|2025-03-27 17:45:00|3050.21|3049.71|3051.61|3051.31|3051.76|3051.45|3049.72|3049.42|475
1743097800000|2025-03-27 17:50:00|3051.62|3051.32|3052.83|3052.33|3053.45|3052.99|3051.62|3051.24|558
1743098100000|2025-03-27 17:55:00|3053.07|3052.57|3053.08|3052.78|3053.55|3053.17|3052.51|3052.21|558
1743098400000|2025-03-27 18:00:00|3053.02|3052.72|3053.25|3052.95|3053.75|3053.42|3052.92|3052.52|479
1743098700000|2025-03-27 18:05:00|3053.24|3052.94|3054.21|3053.71|3054.67|3054.28|3053.12|3052.76|800
1743099000000|2025-03-27 18:10:00|3054.11|3053.61|3054.8|3054.5|3055.24|3054.88|3053.74|3053.4|537
1743099300000|2025-03-27 18:15:00|3054.76|3054.46|3054.74|3054.24|3055.2|3054.87|3054.06|3053.74|409
1743099600000|2025-03-27 18:20:00|3054.61|3054.31|3054.62|3054.32|3054.78|3054.41|3054.04|3053.74|328
1743099900000|2025-03-27 18:25:00|3054.57|3054.27|3055.17|3054.67|3056.13|3055.78|3054.36|3054.05|478
1743100200000|2025-03-27 18:30:00|3055.22|3054.72|3056.3|3056|3056.44|3056.06|3055.19|3054.69|543
1743100500000|2025-03-27 18:35:00|3056.17|3055.87|3056.49|3056.19|3056.68|3056.3|3055.79|3055.43|556
1743100800000|2025-03-27 18:40:00|3056.54|3056.04|3057.68|3057.18|3057.68|3057.28|3056.3|3055.93|513
1743101100000|2025-03-27 18:45:00|3057.73|3057.23|3056.58|3056.08|3057.94|3057.52|3056.21|3055.87|498
1743101400000|2025-03-27 18:50:00|3056.52|3056.02|3057.21|3056.71|3057.42|3057.01|3056.32|3055.96|447
1743101700000|2025-03-27 18:55:00|3057.19|3056.69|3056.14|3055.84|3057.42|3057.01|3056.06|3055.66|540
1743102000000|2025-03-27 19:00:00|3056.05|3055.75|3055.95|3055.45|3056.21|3055.87|3055.25|3054.75|363
1743102300000|2025-03-27 19:05:00|3055.92|3055.42|3056.68|3056.18|3056.87|3056.39|3055.75|3055.42|336
1743102600000|2025-03-27 19:10:00|3056.71|3056.21|3057.46|3056.96|3057.65|3057.28|3056.71|3056.21|311
1743102900000|2025-03-27 19:15:00|3057.53|3057.03|3056.85|3056.55|3057.57|3057.19|3056.72|3056.41|292
1743103200000|2025-03-27 19:20:00|3056.83|3056.53|3057.33|3057.03|3057.55|3057.13|3056.56|3056.26|490
1743103500000|2025-03-27 19:25:00|3057.26|3056.96|3057.36|3056.86|3057.96|3057.64|3057.15|3056.73|510
1743103800000|2025-03-27 19:30:00|3057.22|3056.92|3057.4|3056.9|3057.53|3057.12|3056.61|3056.2|454
1743104100000|2025-03-27 19:35:00|3057.31|3056.81|3056.97|3056.47|3057.46|3057.16|3056.57|3056.22|563
1743104400000|2025-03-27 19:40:00|3056.77|3056.49|3057.33|3057.03|3057.78|3057.4|3056.58|3056.22|618
1743104700000|2025-03-27 19:45:00|3057.29|3056.99|3057.92|3057.62|3058.09|3057.69|3057.18|3056.77|591
1743105000000|2025-03-27 19:50:00|3057.89|3057.59|3057.69|3057.39|3058.16|3057.74|3057.43|3057.06|594
1743105300000|2025-03-27 19:55:00|3057.62|3057.32|3057.79|3057.49|3058.15|3057.77|3057.38|3057.03|485
1743105600000|2025-03-27 20:00:00|3057.69|3057.39|3057.59|3057.09|3057.9|3057.6|3056.99|3056.58|175
1743105900000|2025-03-27 20:05:00|3057.58|3057.08|3056.65|3056.15|3057.59|3057.09|3056.31|3055.81|165
1743106200000|2025-03-27 20:10:00|3056.62|3056.12|3056.88|3056.38|3057.08|3056.65|3056.4|3055.9|131
1743106500000|2025-03-27 20:15:00|3056.85|3056.35|3055.71|3055.21|3056.85|3056.35|3055.41|3054.91|117
1743106800000|2025-03-27 20:20:00|3056.72|3054.31|3056.64|3056.14|3056.76|3056.26|3055.71|3054.28|108
1743107100000|2025-03-27 20:25:00|3056.52|3056.02|3056.75|3056.25|3056.9|3056.4|3056.46|3055.96|87
1743107400000|2025-03-27 20:30:00|3056.74|3056.24|3056.56|3056.06|3056.85|3056.37|3056.46|3055.96|83
1743107700000|2025-03-27 20:35:00|3056.54|3056.04|3056.89|3056.39|3057.22|3056.72|3056.54|3056.04|94
1743108000000|2025-03-27 20:40:00|3056.85|3056.35|3056.73|3056.23|3056.91|3056.41|3056.5|3056|78
1743108300000|2025-03-27 20:45:00|3056.62|3056.12|3056.95|3056.45|3057.15|3056.73|3056.39|3055.89|111
1743108600000|2025-03-27 20:50:00|3056.92|3056.42|3057.19|3056.69|3057.43|3056.93|3056.43|3055.93|129
1743108900000|2025-03-27 20:55:00|3057.17|3056.67|3056.75|3056.25|3057.32|3056.82|3056.65|3056.15|113
1743112800000|2025-03-27 22:00:00|3056.3|3055.8|3056.26|3055.76|3056.75|3056.25|3056.12|3055.72|80
1743113100000|2025-03-27 22:05:00|3056|3055.7|3056.85|3056.35|3057.35|3056.85|3056|3055.7|102
1743113400000|2025-03-27 22:10:00|3056.8|3056.3|3055.55|3055.05|3056.8|3056.3|3055.45|3054.95|57
1743113700000|2025-03-27 22:15:00|3055.7|3055.2|3055.6|3055.1|3055.98|3055.48|3055|3054.6|80
1743114000000|2025-03-27 22:20:00|3055.43|3054.93|3055.95|3055.45|3056.15|3055.65|3054.95|3054.45|56
1743114300000|2025-03-27 22:25:00|3056.05|3055.55|3056.7|3056.2|3056.85|3056.35|3055.85|3055.35|41
1743114600000|2025-03-27 22:30:00|3056.75|3056.25|3056.95|3056.45|3057.15|3056.65|3055.95|3055.55|96
1743114900000|2025-03-27 22:35:00|3056.88|3056.38|3056.9|3056.4|3058.32|3057.82|3056.88|3056.38|107
1743115200000|2025-03-27 22:40:00|3056.85|3056.35|3056.25|3055.75|3058.03|3057.53|3056.2|3055.7|113
1743115500000|2025-03-27 22:45:00|3056.1|3055.6|3056.35|3055.85|3056.71|3056.21|3055.83|3055.33|97
1743115800000|2025-03-27 22:50:00|3056.63|3056.13|3056.05|3055.55|3057.03|3056.53|3055.95|3055.45|68
1743116100000|2025-03-27 22:55:00|3056.2|3055.7|3055.45|3054.95|3056.35|3055.85|3054.95|3054.45|91
1743116400000|2025-03-27 23:00:00|3055.55|3055.05|3054.7|3054.2|3055.55|3055.05|3054.65|3054.15|66
1743116700000|2025-03-27 23:05:00|3054.65|3054.15|3054.62|3054.12|3055.1|3054.6|3054.5|3054|82
1743117000000|2025-03-27 23:10:00|3054.65|3054.15|3054.85|3054.35|3054.95|3054.45|3054.5|3054|42
1743117300000|2025-03-27 23:15:00|3054.8|3054.3|3055.15|3054.65|3055.65|3055.15|3054.8|3054.3|45
1743117600000|2025-03-27 23:20:00|3054.98|3054.48|3054.85|3054.35|3055.25|3054.75|3054.3|3053.87|122
1743117900000|2025-03-27 23:25:00|3054.95|3054.45|3055|3054.5|3055.28|3054.78|3054.6|3054.1|82
1743118200000|2025-03-27 23:30:00|3055.05|3054.55|3054.95|3054.45|3055.45|3054.95|3054.7|3054.2|77
1743118500000|2025-03-27 23:35:00|3055.05|3054.55|3055.45|3054.95|3055.5|3055|3054.95|3054.45|54
1743118800000|2025-03-27 23:40:00|3055.35|3054.85|3055.6|3055.1|3055.6|3055.1|3054.95|3054.45|79
1743119100000|2025-03-27 23:45:00|3055.43|3054.93|3056.35|3055.85|3056.55|3056.05|3055.43|3054.93|87
1743119400000|2025-03-27 23:50:00|3056.03|3055.53|3055.95|3055.45|3056.15|3055.65|3055.25|3054.75|78
1743119700000|2025-03-27 23:55:00|3055.9|3055.4|3055.95|3055.45|3056.5|3056|3055.79|3055.29|84
1743120000000|2025-03-28 00:00:00|3055.8|3055.3|3057.25|3056.75|3057.25|3056.75|3055.23|3054.73|128
1743120300000|2025-03-28 00:05:00|3057.35|3056.85|3059.95|3059.65|3059.95|3059.65|3057.3|3056.8|182
1743120600000|2025-03-28 00:10:00|3060.05|3059.55|3058.75|3058.25|3062.2|3061.7|3058.35|3057.85|277
1743120900000|2025-03-28 00:15:00|3058.65|3058.15|3060.45|3059.95|3060.53|3060.03|3058.55|3058.05|209
1743121200000|2025-03-28 00:20:00|3060.25|3059.75|3062.93|3062.43|3063.05|3062.55|3059.92|3059.42|274
1743121500000|2025-03-28 00:25:00|3062.78|3062.48|3062.29|3061.79|3063.7|3063.2|3062.2|3061.7|242
1743121800000|2025-03-28 00:30:00|3062.24|3061.74|3062.5|3062|3063.06|3062.6|3061.58|3061.08|244
1743122100000|2025-03-28 00:35:00|3062.4|3061.9|3061.6|3061.1|3062.61|3062.11|3060.9|3060.45|137
1743122400000|2025-03-28 00:40:00|3061.65|3061.15|3061.85|3061.35|3062.2|3061.7|3061|3060.62|154
1743122700000|2025-03-28 00:45:00|3061.81|3061.31|3062.05|3061.55|3062.54|3062.04|3061.35|3060.85|110
1743123000000|2025-03-28 00:50:00|3062.17|3061.67|3062.31|3061.81|3063.25|3062.75|3062.17|3061.67|133
1743123300000|2025-03-28 00:55:00|3062.26|3061.76|3062.15|3061.65|3062.89|3062.39|3061.95|3061.54|169
1743123600000|2025-03-28 01:00:00|3062.01|3061.51|3064.42|3064.12|3064.42|3064.12|3061.92|3061.42|617
1743123900000|2025-03-28 01:05:00|3064.66|3064.36|3065.08|3064.58|3065.36|3065.06|3063.4|3062.9|406
1743124200000|2025-03-28 01:10:00|3065.15|3064.65|3066.37|3066.07|3066.55|3066.07|3064.55|3064.05|368
1743124500000|2025-03-28 01:15:00|3066.36|3066.06|3065.9|3065.4|3066.72|3066.22|3065.57|3065.07|420
1743124800000|2025-03-28 01:20:00|3065.88|3065.38|3066.05|3065.55|3066.4|3065.9|3064.4|3064|350
1743125100000|2025-03-28 01:25:00|3065.96|3065.46|3066|3065.5|3066.11|3065.61|3065.05|3064.55|249
1743125400000|2025-03-28 01:30:00|3065.95|3065.45|3066.93|3066.43|3069.35|3068.85|3065.95|3065.45|448
1743125700000|2025-03-28 01:35:00|3066.99|3066.49|3067.3|3066.8|3068.29|3067.79|3066.62|3066.12|383
1743126000000|2025-03-28 01:40:00|3067.25|3066.75|3069.1|3068.6|3069.7|3069.2|3067.05|3066.55|293
1743126300000|2025-03-28 01:45:00|3069.05|3068.55|3072.4|3071.9|3072.75|3072.31|3068.5|3068|515
1743126600000|2025-03-28 01:50:00|3072.5|3072|3072.83|3072.33|3073.25|3072.75|3071.15|3070.65|497
1743126900000|2025-03-28 01:55:00|3072.85|3072.35|3074.2|3073.7|3074.44|3073.95|3071.78|3071.38|407
1743127200000|2025-03-28 02:00:00|3074.1|3073.6|3075.35|3074.85|3075.82|3075.32|3073.1|3072.6|390
1743127500000|2025-03-28 02:05:00|3075.38|3074.88|3077.05|3076.55|3077.37|3076.87|3074.85|3074.35|493
1743127800000|2025-03-28 02:10:00|3077.12|3076.62|3074.05|3073.55|3077.8|3077.3|3073.95|3073.45|497
1743128100000|2025-03-28 02:15:00|3074.11|3073.61|3075.18|3074.88|3075.76|3075.26|3073.95|3073.45|244
1743128400000|2025-03-28 02:20:00|3075.28|3074.98|3076.05|3075.55|3076.3|3075.8|3074.53|3074.03|298
1743128700000|2025-03-28 02:25:00|3076.27|3075.77|3075.85|3075.35|3077.95|3077.45|3075.22|3074.72|320
1743129000000|2025-03-28 02:30:00|3075.75|3075.25|3072.4|3071.9|3076.05|3075.55|3072.2|3071.7|430
1743129300000|2025-03-28 02:35:00|3072.35|3071.85|3072.65|3072.15|3073.05|3072.55|3071.45|3070.95|324
1743129600000|2025-03-28 02:40:00|3072.6|3072.1|3071.43|3071.13|3072.6|3072.1|3071.21|3070.71|232
1743129900000|2025-03-28 02:45:00|3071.48|3071.18|3072|3071.5|3072.25|3071.75|3070.3|3069.95|339
1743130200000|2025-03-28 02:50:00|3072.1|3071.6|3071.95|3071.45|3072.5|3072|3070.65|3070.15|271
1743130500000|2025-03-28 02:55:00|3071.98|3071.48|3072.25|3071.75|3073.02|3072.52|3071.42|3070.92|266
1743130800000|2025-03-28 03:00:00|3072.1|3071.6|3071.85|3071.35|3072.75|3072.25|3071.7|3071.2|249
1743131100000|2025-03-28 03:05:00|3071.79|3071.29|3071.72|3071.22|3072.8|3072.3|3070.92|3070.42|194
1743131400000|2025-03-28 03:10:00|3071.6|3071.1|3071.4|3070.9|3072.39|3072.09|3071.08|3070.58|234
1743131700000|2025-03-28 03:15:00|3071.35|3070.85|3070.52|3070.02|3071.64|3071.18|3070.18|3069.68|300
1743132000000|2025-03-28 03:20:00|3070.43|3069.93|3072.35|3071.85|3072.52|3072.02|3070.21|3069.75|285
1743132300000|2025-03-28 03:25:00|3072.3|3071.8|3074.15|3073.65|3074.3|3073.8|3072.3|3071.8|351
1743132600000|2025-03-28 03:30:00|3074.2|3073.7|3071.55|3071.05|3074.35|3073.85|3069.95|3069.45|299
1743132900000|2025-03-28 03:35:00|3071.43|3070.93|3073.42|3072.92|3073.7|3073.2|3070.68|3070.18|288
1743133200000|2025-03-28 03:40:00|3073.39|3072.89|3072.65|3072.15|3073.39|3072.99|3072.47|3071.97|113
1743133500000|2025-03-28 03:45:00|3072.87|3072.37|3074.45|3073.95|3074.65|3074.15|3072.65|3072.15|204
1743133800000|2025-03-28 03:50:00|3074.22|3073.72|3074.46|3073.96|3074.97|3074.47|3073.77|3073.27|175
1743134100000|2025-03-28 03:55:00|3074.44|3073.94|3075.55|3075.05|3076.8|3076.45|3074.31|3073.81|237
1743134400000|2025-03-28 04:00:00|3075.33|3074.83|3074.63|3074.13|3075.71|3075.21|3074.53|3074.03|236
1743134700000|2025-03-28 04:05:00|3074.62|3074.12|3074.05|3073.55|3074.62|3074.12|3073.65|3073.25|134
1743135000000|2025-03-28 04:10:00|3073.86|3073.36|3073.15|3072.65|3073.9|3073.4|3072.88|3072.38|195
1743135300000|2025-03-28 04:15:00|3073.25|3072.75|3074.25|3073.75|3074.35|3073.85|3073|3072.5|121
1743135600000|2025-03-28 04:20:00|3074.2|3073.7|3073.95|3073.45|3074.3|3073.8|3073.42|3072.92|115
1743135900000|2025-03-28 04:25:00|3074.01|3073.51|3074.3|3073.8|3074.46|3074|3073.65|3073.35|182
1743136200000|2025-03-28 04:30:00|3074.25|3073.75|3073.6|3073.1|3074.53|3074.03|3073.28|3072.78|113
1743136500000|2025-03-28 04:35:00|3073.67|3073.17|3074.55|3074.05|3074.7|3074.31|3073.65|3073.17|130
1743136800000|2025-03-28 04:40:00|3074.71|3074.21|3073.81|3073.31|3075.68|3075.28|3073.72|3073.22|274
1743137100000|2025-03-28 04:45:00|3073.99|3073.49|3073.45|3072.95|3074.2|3073.7|3073.05|3072.55|220
1743137400000|2025-03-28 04:50:00|3073.44|3072.94|3073.45|3072.95|3073.89|3073.39|3073.15|3072.65|92
1743137700000|2025-03-28 04:55:00|3073.2|3072.9|3074.25|3073.75|3074.33|3073.83|3073|3072.5|53
1743138000000|2025-03-28 05:00:00|3074.3|3073.8|3074.63|3074.13|3074.95|3074.45|3074.15|3073.7|90
1743138300000|2025-03-28 05:05:00|3074.65|3074.15|3074.45|3073.95|3075|3074.5|3074.15|3073.7|92
1743138600000|2025-03-28 05:10:00|3074.35|3073.85|3073.16|3072.66|3074.35|3073.85|3072.85|3072.45|113
1743138900000|2025-03-28 05:15:00|3073.11|3072.61|3074.65|3074.15|3074.75|3074.3|3073.11|3072.61|177
1743139200000|2025-03-28 05:20:00|3074.69|3074.19|3076|3075.5|3076.18|3075.68|3074.35|3073.85|219
1743139500000|2025-03-28 05:25:00|3075.85|3075.35|3076.65|3076.15|3077|3076.65|3075.38|3074.88|200
1743139800000|2025-03-28 05:30:00|3076.66|3076.16|3078.07|3077.57|3078.09|3077.77|3076.32|3075.82|411
1743140100000|2025-03-28 05:35:00|3078.02|3077.72|3077.35|3076.85|3078.17|3077.87|3077.35|3076.85|214
1743140400000|2025-03-28 05:40:00|3077.25|3076.75|3078.3|3077.8|3079.53|3079.03|3077.15|3076.65|314
1743140700000|2025-03-28 05:45:00|3078.4|3077.9|3077.65|3077.15|3080|3079.67|3077.2|3076.9|396
1743141000000|2025-03-28 05:50:00|3077.7|3077.2|3080.01|3079.51|3080.3|3079.8|3077.45|3076.95|336
1743141300000|2025-03-28 05:55:00|3079.95|3079.45|3078.3|3077.8|3082.31|3081.84|3078.3|3077.8|475
1743141600000|2025-03-28 06:00:00|3077.95|3077.45|3080.15|3079.85|3080.17|3079.85|3076.95|3076.45|395
1743141900000|2025-03-28 06:05:00|3080.01|3079.71|3081.55|3081.05|3083.07|3082.64|3079.91|3079.56|409
1743142200000|2025-03-28 06:10:00|3081.5|3081|3080.85|3080.35|3082.01|3081.51|3080.38|3079.88|316
1743142500000|2025-03-28 06:15:00|3080.8|3080.3|3079.96|3079.46|3081.25|3080.75|3079.72|3079.22|308
1743142800000|2025-03-28 06:20:00|3079.95|3079.45|3080.8|3080.3|3081.15|3080.65|3079.66|3079.16|277
1743143100000|2025-03-28 06:25:00|3080.9|3080.4|3082.42|3081.92|3082.54|3082.04|3080.51|3080.01|285
1743143400000|2025-03-28 06:30:00|3082.4|3081.9|3081.85|3081.35|3083.7|3083.2|3081.13|3080.68|405
1743143700000|2025-03-28 06:35:00|3081.81|3081.31|3081.95|3081.45|3082.52|3082.22|3080.62|3080.12|413
1743144000000|2025-03-28 06:40:00|3081.85|3081.35|3082.63|3082.13|3083.15|3082.65|3081.71|3081.21|307
1743144300000|2025-03-28 06:45:00|3082.67|3082.17|3084.13|3083.63|3085|3084.7|3082.42|3082|521
1743144600000|2025-03-28 06:50:00|3084.08|3083.58|3084.75|3084.25|3085.33|3084.9|3083.96|3083.46|260
1743144900000|2025-03-28 06:55:00|3084.85|3084.35|3084.97|3084.67|3085.05|3084.75|3083.73|3083.23|423
1743145200000|2025-03-28 07:00:00|3084.92|3084.62|3084.85|3084.35|3085.17|3084.67|3083.62|3083.18|417
1743145500000|2025-03-28 07:05:00|3084.64|3084.14|3084.07|3083.57|3086.34|3086|3083.75|3083.25|518
1743145800000|2025-03-28 07:10:00|3084.05|3083.55|3083.7|3083.2|3084.98|3084.48|3082.77|3082.46|377
1743146100000|2025-03-28 07:15:00|3083.68|3083.18|3084.85|3084.35|3084.99|3084.49|3082.81|3082.31|353
1743146400000|2025-03-28 07:20:00|3084.82|3084.32|3084.85|3084.35|3086|3085.5|3083.95|3083.45|369
1743146700000|2025-03-28 07:25:00|3084.96|3084.46|3083.55|3083.05|3085.15|3084.65|3082.49|3081.99|334
1743147000000|2025-03-28 07:30:00|3083.45|3082.95|3081.1|3080.6|3083.65|3083.15|3080.9|3080.4|395
1743147300000|2025-03-28 07:35:00|3080.98|3080.48|3080.7|3080.2|3082.26|3081.76|3080.53|3080.03|383
1743147600000|2025-03-28 07:40:00|3080.65|3080.15|3082.45|3081.95|3082.67|3082.17|3080.4|3079.98|346
1743147900000|2025-03-28 07:45:00|3082.54|3082.04|3079.6|3079.1|3082.92|3082.42|3079.4|3078.9|340
1743148200000|2025-03-28 07:50:00|3079.63|3079.13|3080.63|3080.13|3080.9|3080.4|3078.02|3077.58|408
1743148500000|2025-03-28 07:55:00|3080.6|3080.1|3079.61|3079.11|3080.7|3080.36|3078.72|3078.22|347
1743148800000|2025-03-28 08:00:00|3079.63|3079.13|3079.39|3078.89|3081.46|3081.15|3079|3078.5|458
1743149100000|2025-03-28 08:05:00|3079.4|3078.9|3076.9|3076.4|3079.42|3078.92|3075.84|3075.34|453
1743149400000|2025-03-28 08:10:00|3076.75|3076.25|3075.2|3074.9|3076.96|3076.46|3074.21|3073.71|398
1743149700000|2025-03-28 08:15:00|3075.3|3074.8|3073.15|3072.85|3075.37|3074.87|3072.55|3072.05|486
1743150000000|2025-03-28 08:20:00|3073.25|3072.75|3071.51|3071.01|3074.55|3074.11|3070.8|3070.3|401
1743150300000|2025-03-28 08:25:00|3071.5|3071|3066.65|3066.15|3071.5|3071|3066.35|3065.85|714
1743150600000|2025-03-28 08:30:00|3066.55|3066.05|3069.45|3068.95|3070.05|3069.55|3066.39|3065.89|475
1743150900000|2025-03-28 08:35:00|3069.44|3068.94|3071.1|3070.6|3071.5|3071.16|3069.35|3068.85|473
1743151200000|2025-03-28 08:40:00|3071.08|3070.58|3071.64|3071.14|3072.03|3071.53|3070.81|3070.31|438
1743151500000|2025-03-28 08:45:00|3071.58|3071.08|3071.7|3071.2|3072.38|3071.88|3070.65|3070.15|341
1743151800000|2025-03-28 08:50:00|3071.73|3071.23|3072.55|3072.05|3072.62|3072.2|3071.63|3071.13|286
1743152100000|2025-03-28 08:55:00|3072.61|3072.11|3073.23|3072.73|3074.45|3073.95|3072.61|3072.11|364
1743152400000|2025-03-28 09:00:00|3073.53|3073.03|3072.02|3071.52|3073.87|3073.57|3071.9|3071.4|370
1743152700000|2025-03-28 09:05:00|3071.97|3071.47|3070.35|3069.85|3072.28|3071.78|3070.35|3069.85|272
1743153000000|2025-03-28 09:10:00|3070.3|3069.8|3072.25|3071.75|3072.52|3072.02|3069.9|3069.4|408
1743153300000|2025-03-28 09:15:00|3072.31|3071.81|3071.8|3071.3|3073.99|3073.69|3071.7|3071.2|440
1743153600000|2025-03-28 09:20:00|3071.9|3071.4|3072.62|3072.12|3072.96|3072.66|3071.33|3070.96|475
1743153900000|2025-03-28 09:25:00|3072.5|3072|3074.1|3073.6|3074.27|3073.97|3072.29|3071.79|559
1743154200000|2025-03-28 09:30:00|3074.31|3073.81|3073.6|3073.1|3074.31|3073.81|3072.09|3071.59|407
1743154500000|2025-03-28 09:35:00|3073.59|3073.09|3073.75|3073.25|3074.51|3074.01|3073.05|3072.55|280
1743154800000|2025-03-28 09:40:00|3073.7|3073.2|3075.25|3074.95|3076.49|3076.01|3073.15|3072.65|372
1743155100000|2025-03-28 09:45:00|3075.23|3074.93|3074|3073.5|3075.47|3075.02|3072.89|3072.59|390
1743155400000|2025-03-28 09:50:00|3073.91|3073.41|3072.88|3072.38|3074.05|3073.55|3072.19|3071.84|205
1743155700000|2025-03-28 09:55:00|3072.8|3072.3|3073.19|3072.69|3073.48|3073.12|3072.77|3072.27|270
1743156000000|2025-03-28 10:00:00|3073.28|3072.78|3073.67|3073.17|3074.64|3074.14|3072.99|3072.57|296
1743156300000|2025-03-28 10:05:00|3073.65|3073.15|3071.34|3071.04|3073.65|3073.16|3071.34|3071.04|254
1743156600000|2025-03-28 10:10:00|3071.29|3070.99|3072.43|3071.93|3072.43|3071.93|3070.58|3070.28|310
1743156900000|2025-03-28 10:15:00|3072.42|3071.92|3070.08|3069.58|3072.77|3072.27|3069.91|3069.58|368
1743157200000|2025-03-28 10:20:00|3069.93|3069.63|3069.74|3069.24|3070.95|3070.45|3067.56|3067.26|505
1743157500000|2025-03-28 10:25:00|3069.7|3069.2|3070.7|3070.2|3071.96|3071.46|3069.65|3069.15|537
1743157800000|2025-03-28 10:30:00|3070.43|3070.13|3071.09|3070.59|3071.51|3071.01|3070.1|3069.6|372
1743158100000|2025-03-28 10:35:00|3071.11|3070.61|3073.32|3072.82|3073.67|3073.17|3070.69|3070.19|440
1743158400000|2025-03-28 10:40:00|3073.35|3072.85|3073.98|3073.48|3074.9|3074.5|3073.34|3072.84|394
1743158700000|2025-03-28 10:45:00|3074.01|3073.51|3073.81|3073.31|3074.49|3073.99|3073.68|3073.25|435
1743159000000|2025-03-28 10:50:00|3073.91|3073.61|3074.59|3074.09|3074.88|3074.49|3073.82|3073.32|373
1743159300000|2025-03-28 10:55:00|3074.52|3074.02|3074.58|3074.08|3074.6|3074.25|3073.88|3073.38|446
1743159600000|2025-03-28 11:00:00|3074.53|3074.03|3076.14|3075.64|3076.38|3075.88|3074.34|3073.84|453
1743159900000|2025-03-28 11:05:00|3076.17|3075.67|3075.76|3075.26|3077.11|3076.81|3074.79|3074.49|517
1743160200000|2025-03-28 11:10:00|3075.95|3075.45|3077.09|3076.59|3077.19|3076.69|3075.69|3075.19|392
1743160500000|2025-03-28 11:15:00|3077.12|3076.62|3078.49|3077.99|3078.49|3078.11|3076.62|3076.12|358
1743160800000|2025-03-28 11:20:00|3078.67|3078.17|3078.57|3078.07|3078.71|3078.41|3077.3|3076.98|379
1743161100000|2025-03-28 11:25:00|3078.55|3078.05|3078.89|3078.39|3079.55|3079.16|3078.28|3077.89|389
1743161400000|2025-03-28 11:30:00|3078.83|3078.33|3079.16|3078.66|3079.53|3079.03|3078.48|3078.13|295
1743161700000|2025-03-28 11:35:00|3079.17|3078.67|3079.22|3078.72|3080.28|3079.78|3077.65|3077.35|347
1743162000000|2025-03-28 11:40:00|3079.2|3078.7|3077.94|3077.44|3079.46|3078.96|3077.64|3077.34|244
1743162300000|2025-03-28 11:45:00|3077.97|3077.47|3077.83|3077.33|3078.66|3078.3|3077.29|3076.99|315
1743162600000|2025-03-28 11:50:00|3077.95|3077.45|3078.16|3077.66|3078.95|3078.45|3077.68|3077.33|326
1743162900000|2025-03-28 11:55:00|3078.27|3077.77|3076.63|3076.13|3078.28|3077.88|3076.4|3075.96|220
1743163200000|2025-03-28 12:00:00|3076.68|3076.18|3075.05|3074.55|3076.73|3076.23|3074.75|3074.45|339
1743163500000|2025-03-28 12:05:00|3074.9|3074.6|3074.21|3073.91|3074.9|3074.6|3074|3073.5|173
1743163800000|2025-03-28 12:10:00|3074.34|3074.04|3076.7|3076.2|3077.16|3076.81|3074.32|3073.82|557
1743164100000|2025-03-28 12:15:00|3076.6|3076.1|3074.87|3074.57|3076.64|3076.14|3074.74|3074.44|339
1743164400000|2025-03-28 12:20:00|3075.13|3074.63|3076.16|3075.86|3076.28|3075.98|3072.64|3072.29|550
1743164700000|2025-03-28 12:25:00|3076.18|3075.88|3077.1|3076.6|3077.1|3076.65|3075.46|3074.96|546
1743165000000|2025-03-28 12:30:00|3080.54|3075.96|3078.5|3078|3080.68|3078.36|3074.5|3073.95|606
1743165300000|2025-03-28 12:35:00|3078.45|3077.95|3080.83|3080.33|3081.62|3081.12|3078.45|3077.95|780
1743165600000|2025-03-28 12:40:00|3080.84|3080.34|3080.5|3080|3080.95|3080.65|3078.83|3078.53|625
1743165900000|2025-03-28 12:45:00|3080.57|3080.07|3079.63|3079.33|3081.39|3080.89|3079.2|3078.9|542
1743166200000|2025-03-28 12:50:00|3079.68|3079.38|3081.1|3080.6|3082.17|3081.87|3079.21|3078.71|634
1743166500000|2025-03-28 12:55:00|3081.14|3080.64|3077.66|3077.36|3081.29|3080.79|3077.3|3077|545
1743166800000|2025-03-28 13:00:00|3077.36|3077.06|3077.8|3077.3|3079.16|3078.66|3075.29|3074.79|1055
1743167100000|2025-03-28 13:05:00|3077.77|3077.27|3075.04|3074.54|3080.26|3079.86|3074.76|3074.26|926
1743167400000|2025-03-28 13:10:00|3075|3074.5|3073.95|3073.45|3076.15|3075.65|3071.7|3071.2|848
1743167700000|2025-03-28 13:15:00|3073.92|3073.42|3074.63|3074.13|3074.65|3074.15|3070.98|3070.58|845
1743168000000|2025-03-28 13:20:00|3074.43|3073.93|3073.83|3073.53|3075.54|3075.04|3071.64|3071.33|822
1743168300000|2025-03-28 13:25:00|3073.62|3073.32|3076.85|3076.55|3077.65|3077.25|3073.29|3072.83|713
1743168600000|2025-03-28 13:30:00|3076.78|3076.48|3075.31|3074.81|3079.74|3079.24|3073.58|3073.25|1071
1743168900000|2025-03-28 13:35:00|3075.19|3074.69|3072.22|3071.72|3077.42|3076.92|3071.44|3071.02|974
1743169200000|2025-03-28 13:40:00|3072.26|3071.76|3076.08|3075.78|3079.9|3078.44|3072.02|3071.52|739
1743169500000|2025-03-28 13:45:00|3075.86|3075.56|3079.09|3078.59|3079.76|3079.46|3074.92|3074.42|780
1743169800000|2025-03-28 13:50:00|3079.1|3078.6|3082.7|3082.4|3083.27|3082.91|3079.04|3078.59|828
1743170100000|2025-03-28 13:55:00|3082.8|3082.5|3083.77|3083.27|3084.4|3084|3081.06|3080.67|653
1743170400000|2025-03-28 14:00:00|3084.04|3083.54|3085.35|3084.85|3086.32|3086.02|3083.27|3082.77|771
1743170700000|2025-03-28 14:05:00|3085.25|3084.95|3082.35|3082.05|3087.18|3086.8|3081.33|3080.96|895
1743171000000|2025-03-28 14:10:00|3082.45|3081.95|3080.95|3080.45|3084.7|3084.3|3080.15|3079.85|856
1743171300000|2025-03-28 14:15:00|3080.89|3080.39|3082|3081.7|3082|3081.7|3078.05|3077.75|965
1743171600000|2025-03-28 14:20:00|3082.11|3081.81|3082.37|3082.07|3084.46|3084.16|3080.84|3080.54|831
1743171900000|2025-03-28 14:25:00|3082.26|3081.96|3076.33|3076.03|3082.75|3082.4|3075.71|3075.21|857
1743172200000|2025-03-28 14:30:00|3076.3|3076|3073.63|3073.13|3076.8|3076.4|3070.52|3070.15|1148
1743172500000|2025-03-28 14:35:00|3073.78|3073.28|3071.26|3070.96|3075.84|3075.54|3068.48|3068.03|1300
1743172800000|2025-03-28 14:40:00|3071.2|3070.9|3074.23|3073.93|3075.1|3074.8|3068.69|3068.39|1003
1743173100000|2025-03-28 14:45:00|3074.43|3074.13|3073.2|3072.9|3075.13|3074.83|3070.2|3069.9|891
1743173400000|2025-03-28 14:50:00|3073.3|3073|3071.24|3070.94|3074.5|3074.12|3069.68|3069.37|865
1743173700000|2025-03-28 14:55:00|3071.25|3070.95|3070.15|3069.85|3072.85|3072.35|3068.3|3068|1051
1743174000000|2025-03-28 15:00:00|3069.9|3069.6|3072.35|3072.05|3073.14|3072.73|3067.63|3067.33|1006
1743174300000|2025-03-28 15:05:00|3072.45|3071.95|3075.2|3074.9|3076.28|3075.92|3070.56|3070.17|829
1743174600000|2025-03-28 15:10:00|3075.3|3075|3075.15|3074.65|3075.95|3075.55|3073.46|3073.15|785
1743174900000|2025-03-28 15:15:00|3075.1|3074.6|3077.98|3077.68|3078.72|3078.35|3074.9|3074.55|792
1743175200000|2025-03-28 15:20:00|3078|3077.7|3080.05|3079.75|3080.5|3080.2|3077.88|3077.58|724
1743175500000|2025-03-28 15:25:00|3079.95|3079.65|3080.12|3079.82|3081.47|3081.14|3079.34|3079.04|760
1743175800000|2025-03-28 15:30:00|3080.17|3079.87|3080.18|3079.88|3081.8|3081.5|3079.03|3078.68|594
1743176100000|2025-03-28 15:35:00|3080.08|3079.78|3083.15|3082.65|3083.58|3083.28|3079.99|3079.69|657
1743176400000|2025-03-28 15:40:00|3083.05|3082.55|3083.68|3083.38|3083.9|3083.5|3082.15|3081.85|604
1743176700000|2025-03-28 15:45:00|3083.65|3083.35|3083.58|3083.28|3085.15|3084.8|3082.9|3082.55|597
1743177000000|2025-03-28 15:50:00|3083.6|3083.3|3084.09|3083.79|3084.75|3084.4|3082.25|3081.9|580
1743177300000|2025-03-28 15:55:00|3084.14|3083.84|3083.99|3083.69|3086|3085.7|3083.75|3083.35|629
1743177600000|2025-03-28 16:00:00|3083.75|3083.45|3086.1|3085.8|3087.08|3086.75|3083|3082.67|602
1743177900000|2025-03-28 16:05:00|3086.06|3085.76|3083.95|3083.45|3086.1|3085.8|3083.3|3083|510
1743178200000|2025-03-28 16:10:00|3083.96|3083.65|3084.18|3083.68|3084.38|3084.08|3081.95|3081.55|504
1743178500000|2025-03-28 16:15:00|3083.93|3083.63|3083.48|3083.18|3084.23|3083.93|3082.94|3082.58|470
1743178800000|2025-03-28 16:20:00|3083.5|3083.2|3084.18|3083.88|3084.65|3084.29|3083.28|3082.93|547
1743179100000|2025-03-28 16:25:00|3084.15|3083.65|3081.85|3081.35|3084.16|3083.82|3080.6|3080.2|544
1743179400000|2025-03-28 16:30:00|3082.1|3081.6|3084.05|3083.55|3084.99|3084.67|3081.67|3081.25|457
1743179700000|2025-03-28 16:35:00|3083.89|3083.59|3083.34|3082.84|3085.15|3084.85|3083.05|3082.72|410
1743180000000|2025-03-28 16:40:00|3083.35|3082.85|3083.27|3082.97|3084.83|3084.5|3082.67|3082.17|471
1743180300000|2025-03-28 16:45:00|3083.25|3082.95|3083.93|3083.63|3084.21|3083.91|3081.65|3081.25|516
1743180600000|2025-03-28 16:50:00|3083.64|3083.34|3084.25|3083.95|3085.25|3084.95|3083.4|3083.1|419
1743180900000|2025-03-28 16:55:00|3084.35|3083.85|3084.13|3083.83|3084.7|3084.36|3082.75|3082.35|475
1743181200000|2025-03-28 17:00:00|3084.36|3084.06|3085.16|3084.86|3085.83|3085.48|3083.33|3083.03|460
1743181500000|2025-03-28 17:05:00|3085.05|3084.75|3085.55|3085.25|3086.15|3085.85|3084.95|3084.55|380
1743181800000|2025-03-28 17:10:00|3085.6|3085.1|3083.38|3082.88|3085.9|3085.6|3083.13|3082.8|305
1743182100000|2025-03-28 17:15:00|3083.4|3082.9|3083.75|3083.45|3084.13|3083.83|3082.15|3081.75|384
1743182400000|2025-03-28 17:20:00|3083.77|3083.27|3084.65|3084.15|3085.95|3085.65|3083.6|3083.2|375
1743182700000|2025-03-28 17:25:00|3084.55|3084.25|3081|3080.7|3084.55|3084.25|3080.6|3080.3|639
1743183000000|2025-03-28 17:30:00|3081.05|3080.75|3082.6|3082.3|3082.6|3082.3|3080.2|3079.9|433
1743183300000|2025-03-28 17:35:00|3082.62|3082.32|3080.13|3079.83|3082.85|3082.48|3079.98|3079.54|421
1743183600000|2025-03-28 17:40:00|3080.19|3079.89|3078.82|3078.52|3081.31|3080.98|3078.73|3078.38|484
1743183900000|2025-03-28 17:45:00|3078.8|3078.5|3076.88|3076.38|3078.9|3078.5|3076.32|3076|485
1743184200000|2025-03-28 17:50:00|3076.9|3076.4|3077.35|3076.85|3078.36|3078.06|3076.45|3076.09|413
1743184500000|2025-03-28 17:55:00|3077.25|3076.75|3077.66|3077.36|3078.45|3078.04|3076.85|3076.55|397
1743184800000|2025-03-28 18:00:00|3077.71|3077.41|3078.34|3077.84|3079.4|3079.1|3077.65|3077.3|432
1743185100000|2025-03-28 18:05:00|3078.45|3078.15|3078.97|3078.67|3079.05|3078.7|3077.91|3077.61|394
1743185400000|2025-03-28 18:10:00|3079.08|3078.58|3080.09|3079.59|3080.21|3079.78|3078.66|3078.33|306
1743185700000|2025-03-28 18:15:00|3080.13|3079.63|3080.29|3079.99|3080.83|3080.34|3079.18|3078.82|305
1743186000000|2025-03-28 18:20:00|3080.35|3079.85|3080.12|3079.82|3080.66|3080.35|3079.74|3079.43|368
1743186300000|2025-03-28 18:25:00|3080.11|3079.81|3079.18|3078.88|3080.2|3079.81|3078.7|3078.3|330
1743186600000|2025-03-28 18:30:00|3079.38|3078.89|3077.77|3077.47|3079.98|3079.68|3077.69|3077.39|328
1743186900000|2025-03-28 18:35:00|3077.78|3077.48|3074.63|3074.33|3077.95|3077.55|3074.5|3074.2|436
1743187200000|2025-03-28 18:40:00|3074.64|3074.34|3075.94|3075.64|3076.5|3076.05|3073.77|3073.39|426
1743187500000|2025-03-28 18:45:00|3075.95|3075.65|3078|3077.7|3078.1|3077.71|3075.91|3075.54|295
1743187800000|2025-03-28 18:50:00|3077.91|3077.61|3079.54|3079.24|3079.85|3079.55|3077.45|3077.1|390
1743188100000|2025-03-28 18:55:00|3079.55|3079.25|3080.02|3079.72|3080.69|3080.39|3079.55|3079.25|348
1743188400000|2025-03-28 19:00:00|3080.03|3079.73|3081.25|3080.95|3081.42|3081.12|3079.75|3079.35|604
1743188700000|2025-03-28 19:05:00|3081.27|3080.97|3080.97|3080.67|3081.99|3081.69|3080.77|3080.47|325
1743189000000|2025-03-28 19:10:00|3080.98|3080.68|3080.35|3079.85|3081.35|3081|3080.03|3079.7|436
1743189300000|2025-03-28 19:15:00|3080.33|3079.83|3080.62|3080.12|3080.83|3080.46|3079.87|3079.57|324
1743189600000|2025-03-28 19:20:00|3080.51|3080.21|3080.53|3080.03|3080.72|3080.38|3079.86|3079.56|396
1743189900000|2025-03-28 19:25:00|3080.56|3080.06|3080.96|3080.66|3081.33|3080.98|3080.08|3079.64|310
1743190200000|2025-03-28 19:30:00|3081.12|3080.62|3081.08|3080.78|3081.84|3081.54|3080.18|3079.87|374
1743190500000|2025-03-28 19:35:00|3081.07|3080.77|3081.73|3081.23|3081.9|3081.5|3080.97|3080.53|339
1743190800000|2025-03-28 19:40:00|3081.75|3081.25|3081.41|3081.11|3082.2|3081.78|3081.29|3080.93|349
1743191100000|2025-03-28 19:45:00|3081.42|3081.12|3081.65|3081.35|3082.06|3081.7|3080.43|3080.13|375
1743191400000|2025-03-28 19:50:00|3081.73|3081.43|3081.66|3081.36|3081.9|3081.5|3080.65|3080.24|414
1743191700000|2025-03-28 19:55:00|3081.59|3081.29|3081|3080.7|3081.81|3081.51|3080.75|3080.45|646
1743192000000|2025-03-28 20:00:00|3081.08|3080.78|3082.02|3081.72|3082.45|3082.07|3081.08|3080.78|251
1743192300000|2025-03-28 20:05:00|3082.2|3081.9|3082.97|3082.47|3083.21|3082.82|3081.48|3081.1|218
1743192600000|2025-03-28 20:10:00|3082.93|3082.43|3083.24|3082.94|3083.45|3083.14|3082.39|3082.09|170
1743192900000|2025-03-28 20:15:00|3083.25|3082.95|3082.81|3082.51|3083.88|3083.58|3082.42|3082.11|237
1743193200000|2025-03-28 20:20:00|3082.83|3082.53|3082.85|3082.55|3083.29|3082.99|3082.26|3081.93|220
1743193500000|2025-03-28 20:25:00|3082.82|3082.52|3082.7|3082.4|3083.1|3082.75|3082.14|3081.84|176
1743193800000|2025-03-28 20:30:00|3082.85|3082.35|3084.7|3084.2|3085.4|3084.9|3082.6|3082.3|200
1743194100000|2025-03-28 20:35:00|3084.8|3084.3|3082.75|3082.25|3084.8|3084.3|3081.91|3081.61|156
1743194400000|2025-03-28 20:40:00|3082.83|3082.33|3083.75|3083.25|3083.95|3083.5|3082.65|3082.25|83
1743194700000|2025-03-28 20:45:00|3083.6|3083.3|3085.89|3085.39|3086.29|3085.97|3083.35|3083.05|205
1743195000000|2025-03-28 20:50:00|3085.75|3085.25|3084.39|3083.89|3086.13|3085.81|3084.2|3083.7|224
1743195300000|2025-03-28 20:55:00|3084.4|3083.9|3085.5|3085|3086.08|3085.58|3084.17|3083.67|288
1743372000000|2025-03-30 22:00:00|3091.13|3090.63|3092.7|3092.2|3093.65|3093.16|3089.99|3089.69|391
1743372300000|2025-03-30 22:05:00|3092.65|3092.15|3096.28|3095.78|3098.13|3097.63|3091.94|3090.68|568
1743372600000|2025-03-30 22:10:00|3095.9|3095.4|3091.25|3090.75|3095.98|3095.68|3090.08|3089.73|539
1743372900000|2025-03-30 22:15:00|3091.3|3090.8|3090.45|3089.95|3091.3|3090.8|3089.35|3088.95|442
1743373200000|2025-03-30 22:20:00|3090.68|3090.18|3091.2|3090.9|3092.1|3091.6|3090.25|3088.77|328
1743373500000|2025-03-30 22:25:00|3091.24|3090.74|3089.6|3089.1|3091.35|3090.85|3089.6|3089.1|238
1743373800000|2025-03-30 22:30:00|3089.58|3089.08|3089.2|3088.7|3090.31|3089.81|3088.7|3087.74|235
1743374100000|2025-03-30 22:35:00|3089.25|3088.75|3090.18|3089.68|3090.95|3090.45|3089.2|3088.7|178
1743374400000|2025-03-30 22:40:00|3090.21|3089.71|3089.75|3089.25|3090.53|3090.05|3088.93|3088.5|141
1743374700000|2025-03-30 22:45:00|3089.65|3089.15|3089.65|3089.15|3090.35|3090|3089.3|3088.8|128
1743375000000|2025-03-30 22:50:00|3089.8|3089.3|3090.15|3089.65|3090.39|3090|3089.45|3088.95|131
1743375300000|2025-03-30 22:55:00|3090.2|3089.7|3090.3|3089.8|3090.75|3090.25|3089.65|3089.16|172
1743375600000|2025-03-30 23:00:00|3090.51|3090.01|3089.1|3088.6|3091.2|3090.9|3088.7|3088.2|279
1743375900000|2025-03-30 23:05:00|3089|3088.5|3088.85|3088.35|3089.25|3088.85|3088.3|3087.8|155
1743376200000|2025-03-30 23:10:00|3088.9|3088.4|3090.45|3089.95|3090.9|3090.48|3088.9|3088.4|152
1743376500000|2025-03-30 23:15:00|3090.4|3089.9|3089.55|3089.05|3090.6|3090.1|3089.47|3088.97|121
1743376800000|2025-03-30 23:20:00|3089.49|3088.99|3090.16|3089.66|3090.22|3089.72|3089.31|3088.81|121
1743377100000|2025-03-30 23:25:00|3090.14|3089.64|3089.95|3089.45|3091|3090.5|3089.1|3088.75|226
1743377400000|2025-03-30 23:30:00|3089.85|3089.35|3089.13|3088.83|3090.25|3089.79|3088.8|3088.4|205
1743377700000|2025-03-30 23:35:00|3089.12|3088.82|3089.15|3088.65|3089.91|3089.41|3088.11|3087.61|202
1743378000000|2025-03-30 23:40:00|3089.05|3088.55|3089.15|3088.65|3089.2|3088.7|3088.55|3088.05|132
1743378300000|2025-03-30 23:45:00|3089.1|3088.8|3089.27|3088.97|3089.58|3089.17|3088.53|3088.09|125
1743378600000|2025-03-30 23:50:00|3089.37|3089.07|3089.68|3089.18|3089.68|3089.33|3088.68|3088.38|146
1743378900000|2025-03-30 23:55:00|3089.44|3088.94|3089.5|3089|3090.08|3089.66|3089.08|3088.58|158
1743379200000|2025-03-31 00:00:00|3089.59|3089.09|3086.18|3085.68|3090.11|3089.73|3085.77|3085.27|442
1743379500000|2025-03-31 00:05:00|3086.27|3085.77|3086.5|3086|3086.5|3086.15|3084.84|3084.34|325
1743379800000|2025-03-31 00:10:00|3086.45|3086.15|3087.55|3087.25|3087.8|3087.5|3086.25|3085.9|219
1743380100000|2025-03-31 00:15:00|3087.5|3087.2|3087.05|3086.55|3088.8|3088.35|3086.75|3086.35|281
1743380400000|2025-03-31 00:20:00|3086.9|3086.6|3086.15|3085.65|3087.25|3086.75|3085.95|3085.45|234
1743380700000|2025-03-31 00:25:00|3086.08|3085.58|3084.4|3084.1|3086.85|3086.35|3082.85|3082.5|361
1743381000000|2025-03-31 00:30:00|3084.35|3083.85|3083.2|3082.9|3084.91|3084.45|3083.16|3082.8|336
1743381300000|2025-03-31 00:35:00|3083.35|3082.85|3084.18|3083.88|3084.35|3084|3083.35|3082.85|252
1743381600000|2025-03-31 00:40:00|3084.23|3083.93|3084.38|3083.88|3084.6|3084.21|3083.58|3083.18|222
1743381900000|2025-03-31 00:45:00|3084.43|3084.08|3084.25|3083.75|3084.9|3084.55|3083.43|3082.93|195
1743382200000|2025-03-31 00:50:00|3084.03|3083.53|3080.58|3080.28|3084.25|3083.75|3080.38|3079.93|326
1743382500000|2025-03-31 00:55:00|3080.42|3080.12|3079.38|3078.88|3080.78|3080.38|3077.63|3077.13|522
1743382800000|2025-03-31 01:00:00|3079.28|3078.78|3080.15|3079.65|3080.52|3080.1|3077.04|3076.59|955
1743383100000|2025-03-31 01:05:00|3080.26|3079.76|3081.75|3081.25|3083.7|3083.3|3079.95|3079.65|717
1743383400000|2025-03-31 01:10:00|3081.93|3081.43|3081.4|3080.9|3082.05|3081.55|3079.17|3078.87|488
1743383700000|2025-03-31 01:15:00|3080.89|3080.59|3082.5|3082|3082.52|3082.1|3079|3078.7|618
1743384000000|2025-03-31 01:20:00|3082.66|3082.16|3089.1|3088.6|3089.55|3089.25|3082.49|3081.99|720
1743384300000|2025-03-31 01:25:00|3089.23|3088.73|3091.9|3091.4|3092|3091.69|3088.27|3087.77|689
1743384600000|2025-03-31 01:30:00|3091.85|3091.35|3095.08|3094.58|3095.66|3095.36|3090.48|3089.98|798
1743384900000|2025-03-31 01:35:00|3095.13|3094.63|3092.28|3091.78|3095.38|3095.08|3090.33|3089.83|693
1743385200000|2025-03-31 01:40:00|3092.38|3091.88|3092.35|3091.85|3092.98|3092.64|3090.9|3090.53|623
1743385500000|2025-03-31 01:45:00|3092.46|3091.96|3092.55|3092.05|3093.05|3092.65|3090.35|3089.98|653
1743385800000|2025-03-31 01:50:00|3092.33|3091.83|3092.9|3092.6|3094|3093.5|3090.98|3090.48|505
1743386100000|2025-03-31 01:55:00|3093.03|3092.53|3095.15|3094.65|3095.2|3094.85|3091.81|3091.38|542
1743386400000|2025-03-31 02:00:00|3095.05|3094.55|3096.5|3096.2|3098.4|3098.06|3094.01|3093.71|582
1743386700000|2025-03-31 02:05:00|3096.45|3096.15|3098.88|3098.58|3099.18|3098.88|3095.8|3095.49|636
1743387000000|2025-03-31 02:10:00|3098.83|3098.53|3099.05|3098.55|3099.86|3099.49|3097.77|3097.27|504
1743387300000|2025-03-31 02:15:00|3098.95|3098.45|3099.45|3098.95|3100.14|3099.74|3097.23|3096.9|373
1743387600000|2025-03-31 02:20:00|3099.4|3098.9|3098.2|3097.7|3107|3106.7|3097.96|3097.46|846
1743387900000|2025-03-31 02:25:00|3097.9|3097.4|3099|3098.7|3103.38|3102.88|3096.68|3096.18|719
1743388200000|2025-03-31 02:30:00|3098.95|3098.65|3106.78|3106.28|3107.43|3106.93|3098.45|3097.95|764
1743388500000|2025-03-31 02:35:00|3106.83|3106.33|3104.7|3104.4|3107.45|3107.15|3104.04|3103.68|685
1743388800000|2025-03-31 02:40:00|3104.65|3104.35|3104.35|3103.85|3107.53|3107.03|3104.02|3103.6|594
1743389100000|2025-03-31 02:45:00|3104.46|3103.96|3102.88|3102.38|3105.73|3105.23|3102.74|3102.38|509
1743389400000|2025-03-31 02:50:00|3102.78|3102.28|3104.45|3103.95|3106.05|3105.75|3099.6|3099.2|711
1743389700000|2025-03-31 02:55:00|3104.28|3103.78|3107.08|3106.58|3107.43|3106.93|3103.68|3103.38|570
1743390000000|2025-03-31 03:00:00|3107.01|3106.51|3107.33|3106.83|3107.93|3107.43|3106.13|3105.63|599
1743390300000|2025-03-31 03:05:00|3107.4|3106.9|3110.03|3109.53|3111.53|3111.23|3107.12|3106.62|716
1743390600000|2025-03-31 03:10:00|3110.18|3109.68|3109.35|3108.85|3112.02|3111.72|3108.58|3108.08|581
1743390900000|2025-03-31 03:15:00|3109.23|3108.73|3109.13|3108.63|3111.54|3111.23|3108.36|3107.86|583
1743391200000|2025-03-31 03:20:00|3109.21|3108.71|3107.1|3106.6|3110.28|3109.78|3105.5|3105|460
1743391500000|2025-03-31 03:25:00|3107.15|3106.65|3108.46|3107.96|3108.93|3108.53|3106.95|3106.45|486
1743391800000|2025-03-31 03:30:00|3108.48|3107.98|3107.63|3107.33|3111.35|3110.85|3106.6|3106.1|468
1743392100000|2025-03-31 03:35:00|3107.68|3107.38|3108.15|3107.65|3109.75|3109.25|3106.13|3105.69|512
1743392400000|2025-03-31 03:40:00|3108.09|3107.59|3107.73|3107.23|3108.54|3108.23|3107.11|3106.61|269
1743392700000|2025-03-31 03:45:00|3107.7|3107.2|3107.9|3107.4|3108.65|3108.15|3107.63|3107.13|240
1743393000000|2025-03-31 03:50:00|3108.06|3107.56|3108.6|3108.1|3108.6|3108.12|3107|3106.5|272
1743393300000|2025-03-31 03:55:00|3108.59|3108.09|3107.43|3107.13|3109.22|3108.72|3106.93|3106.6|187
1743393600000|2025-03-31 04:00:00|3107.73|3107.23|3107.18|3106.68|3107.86|3107.36|3106.38|3106.08|211
1743393900000|2025-03-31 04:05:00|3107.03|3106.73|3108.98|3108.68|3109.43|3108.93|3106.19|3105.83|250
1743394200000|2025-03-31 04:10:00|3109.08|3108.58|3109.68|3109.18|3109.79|3109.29|3106.18|3105.88|260
1743394500000|2025-03-31 04:15:00|3109.79|3109.29|3109.93|3109.43|3110.18|3109.85|3109.19|3108.69|253
1743394800000|2025-03-31 04:20:00|3109.99|3109.49|3110.43|3109.93|3110.83|3110.44|3109.13|3108.78|223
1743395100000|2025-03-31 04:25:00|3110.6|3110.1|3111|3110.5|3111.37|3110.94|3109.22|3108.72|298
1743395400000|2025-03-31 04:30:00|3111.11|3110.61|3111.75|3111.25|3112.32|3112.02|3110.65|3110.2|333
1743395700000|2025-03-31 04:35:00|3111.62|3111.12|3112.35|3111.85|3112.69|3112.28|3111|3110.5|204
1743396000000|2025-03-31 04:40:00|3112.4|3111.9|3111.73|3111.43|3113.08|3112.58|3111.24|3110.74|253
1743396300000|2025-03-31 04:45:00|3111.83|3111.33|3112.63|3112.33|3112.74|3112.4|3111.53|3111.23|203
1743396600000|2025-03-31 04:50:00|3112.68|3112.18|3113.88|3113.58|3116.25|3115.95|3112.36|3111.95|417
1743396900000|2025-03-31 04:55:00|3113.73|3113.43|3113.7|3113.2|3114.53|3114.08|3113.1|3112.6|291
1743397200000|2025-03-31 05:00:00|3113.68|3113.18|3108.63|3108.13|3113.85|3113.47|3108.43|3107.93|510
1743397500000|2025-03-31 05:05:00|3108.75|3108.25|3109.48|3109.18|3111.6|3111.27|3108.23|3107.73|418
1743397800000|2025-03-31 05:10:00|3109.38|3109.08|3109.88|3109.58|3110.68|3110.18|3107.84|3107.34|342
1743398100000|2025-03-31 05:15:00|3109.65|3109.35|3110.9|3110.4|3111.03|3110.53|3109.65|3109.23|207
1743398400000|2025-03-31 05:20:00|3111.02|3110.52|3111.8|3111.3|3112.39|3111.89|3110.78|3110.35|273
1743398700000|2025-03-31 05:25:00|3111.82|3111.32|3112.48|3111.98|3113.53|3113.08|3111.38|3110.9|310
1743399000000|2025-03-31 05:30:00|3112.45|3111.95|3111.09|3110.59|3113.18|3112.68|3110.78|3110.28|494
1743399300000|2025-03-31 05:35:00|3111.04|3110.54|3114.05|3113.55|3114.3|3113.8|3110.93|3110.43|392
1743399600000|2025-03-31 05:40:00|3114.1|3113.6|3114.03|3113.53|3114.88|3114.58|3113.48|3112.98|492
1743399900000|2025-03-31 05:45:00|3113.98|3113.48|3113.33|3112.83|3114.7|3114.33|3112.09|3111.78|392
1743400200000|2025-03-31 05:50:00|3113.48|3112.98|3119.98|3119.48|3120.03|3119.63|3111.65|3111.35|549
1743400500000|2025-03-31 05:55:00|3119.88|3119.38|3116.93|3116.43|3120.26|3119.76|3115.76|3115.26|606
1743400800000|2025-03-31 06:00:00|3116.63|3116.33|3117.63|3117.33|3119.17|3118.67|3114.25|3113.95|684
1743401100000|2025-03-31 06:05:00|3117.68|3117.38|3121.23|3120.73|3121.55|3121.15|3117.48|3116.99|727
1743401400000|2025-03-31 06:10:00|3121.28|3120.78|3125.2|3124.7|3128.16|3127.86|3120.98|3120.48|828
1743401700000|2025-03-31 06:15:00|3125.25|3124.75|3120.93|3120.63|3125.45|3124.95|3120.86|3120.44|632
1743402000000|2025-03-31 06:20:00|3120.88|3120.58|3119.53|3119.03|3122.55|3122.05|3118.83|3118.37|620
1743402300000|2025-03-31 06:25:00|3119.5|3119|3119.93|3119.63|3120.24|3119.9|3117.68|3117.18|626
1743402600000|2025-03-31 06:30:00|3119.98|3119.68|3117.13|3116.63|3121.41|3120.98|3115.72|3115.36|715
1743402900000|2025-03-31 06:35:00|3117.23|3116.73|3117.18|3116.88|3119.28|3118.91|3116.63|3116.13|578
1743403200000|2025-03-31 06:40:00|3117.23|3116.93|3115.85|3115.35|3118.14|3117.64|3115.49|3114.99|519
1743403500000|2025-03-31 06:45:00|3116|3115.5|3115.68|3115.18|3116.98|3116.63|3113.73|3113.43|758
1743403800000|2025-03-31 06:50:00|3115.77|3115.27|3115.68|3115.18|3117.65|3117.15|3115.27|3114.77|547
1743404100000|2025-03-31 06:55:00|3115.81|3115.31|3119.42|3119.12|3119.67|3119.17|3115.78|3115.28|588
1743404400000|2025-03-31 07:00:00|3119.48|3119.18|3124.4|3123.9|3124.85|3124.55|3118.99|3118.64|665
1743404700000|2025-03-31 07:05:00|3124.36|3123.86|3122.23|3121.73|3124.98|3124.48|3120.9|3120.53|613
1743405000000|2025-03-31 07:10:00|3122.26|3121.76|3121.89|3121.59|3122.48|3122.03|3119.46|3118.96|527
1743405300000|2025-03-31 07:15:00|3121.93|3121.63|3123.87|3123.57|3125.45|3124.95|3121.58|3121.28|572
1743405600000|2025-03-31 07:20:00|3124.02|3123.52|3125.18|3124.68|3125.48|3125.18|3121.39|3121.09|553
1743405900000|2025-03-31 07:25:00|3125.13|3124.63|3122.33|3121.83|3125.68|3125.28|3122.13|3121.68|463
1743406200000|2025-03-31 07:30:00|3122.28|3121.78|3120.03|3119.73|3122.85|3122.5|3119.93|3119.58|429
1743406500000|2025-03-31 07:35:00|3120.25|3119.75|3119.38|3118.88|3120.49|3120.06|3118.78|3118.38|474
1743406800000|2025-03-31 07:40:00|3119.43|3118.93|3119.23|3118.93|3119.96|3119.54|3119.01|3118.56|333
1743407100000|2025-03-31 07:45:00|3119.33|3118.83|3120.43|3120.13|3120.93|3120.43|3119.33|3118.83|304
1743407400000|2025-03-31 07:50:00|3120.63|3120.23|3122.54|3122.04|3123.15|3122.73|3120.38|3120.08|404
1743407700000|2025-03-31 07:55:00|3122.53|3122.03|3124.83|3124.53|3125.04|3124.68|3122.44|3121.94|407
1743408000000|2025-03-31 08:00:00|3124.47|3124.17|3125.47|3124.97|3126.31|3125.83|3123.67|3123.17|613
1743408300000|2025-03-31 08:05:00|3125.29|3124.99|3126.93|3126.43|3127.43|3126.98|3124.55|3124.19|555
1743408600000|2025-03-31 08:10:00|3126.83|3126.33|3125.13|3124.63|3126.98|3126.53|3124.15|3123.83|478
1743408900000|2025-03-31 08:15:00|3125.16|3124.66|3121.58|3121.08|3125.56|3125.21|3121.46|3121.08|526
1743409200000|2025-03-31 08:20:00|3121.56|3121.06|3122.93|3122.43|3123.25|3122.75|3121.18|3120.78|416
1743409500000|2025-03-31 08:25:00|3122.82|3122.32|3123.2|3122.7|3123.61|3123.12|3122.41|3121.92|407
1743409800000|2025-03-31 08:30:00|3123.22|3122.72|3123.62|3123.12|3123.63|3123.13|3122.45|3122.09|344
1743410100000|2025-03-31 08:35:00|3123.59|3123.09|3123.33|3122.83|3123.71|3123.21|3121.93|3121.63|345
1743410400000|2025-03-31 08:40:00|3123.18|3122.68|3122.14|3121.64|3123.33|3122.83|3121.94|3121.48|438
1743410700000|2025-03-31 08:45:00|3122.01|3121.71|3122.7|3122.2|3123.28|3122.78|3121.89|3121.59|511
1743411000000|2025-03-31 08:50:00|3122.75|3122.25|3123.45|3122.95|3123.83|3123.5|3121.43|3120.93|466
1743411300000|2025-03-31 08:55:00|3123.42|3123.12|3122.44|3122.14|3124.75|3124.35|3122.41|3122.01|410
1743411600000|2025-03-31 09:00:00|3122.47|3122.17|3122.19|3121.69|3123.38|3122.88|3121.74|3121.29|383
1743411900000|2025-03-31 09:05:00|3122.16|3121.66|3121.83|3121.33|3122.48|3122.04|3121.17|3120.74|442
1743412200000|2025-03-31 09:10:00|3121.85|3121.35|3123.29|3122.79|3123.76|3123.26|3121.32|3120.82|407
1743412500000|2025-03-31 09:15:00|3123.28|3122.78|3121.48|3121.18|3123.63|3123.23|3121.28|3120.98|346
1743412800000|2025-03-31 09:20:00|3121.42|3121.12|3119.73|3119.23|3122.98|3122.48|3119.63|3119.23|347
1743413100000|2025-03-31 09:25:00|3119.75|3119.45|3120.63|3120.13|3121.63|3121.13|3119.23|3118.83|397
1743413400000|2025-03-31 09:30:00|3120.8|3120.3|3118.67|3118.17|3121.44|3121.13|3118.34|3117.84|508
1743413700000|2025-03-31 09:35:00|3118.66|3118.16|3116.34|3115.84|3118.67|3118.23|3115.98|3115.48|531
1743414000000|2025-03-31 09:40:00|3116.24|3115.74|3115.63|3115.33|3116.87|3116.47|3114.83|3114.53|440
1743414300000|2025-03-31 09:45:00|3115.68|3115.38|3113.28|3112.78|3116.63|3116.33|3112.83|3112.47|576
1743414600000|2025-03-31 09:50:00|3113.43|3112.93|3113.46|3112.96|3113.98|3113.61|3112.05|3111.75|447
1743414900000|2025-03-31 09:55:00|3113.51|3113.01|3115.24|3114.94|3115.49|3115.19|3112.7|3112.31|502
1743415200000|2025-03-31 10:00:00|3115.43|3114.93|3114.45|3113.95|3115.45|3115.05|3113.09|3112.79|485
1743415500000|2025-03-31 10:05:00|3114.21|3113.91|3112.98|3112.48|3114.7|3114.28|3112.7|3112.2|395
1743415800000|2025-03-31 10:10:00|3112.96|3112.46|3115.38|3114.88|3115.98|3115.53|3112.19|3111.69|630
1743416100000|2025-03-31 10:15:00|3115.32|3114.82|3114.93|3114.63|3115.86|3115.36|3114.1|3113.67|324
1743416400000|2025-03-31 10:20:00|3114.9|3114.4|3117.08|3116.58|3117.5|3117.08|3114.66|3114.21|388
1743416700000|2025-03-31 10:25:00|3117.15|3116.65|3117.85|3117.35|3119.08|3118.78|3115.75|3115.3|408
1743417000000|2025-03-31 10:30:00|3117.9|3117.4|3121.65|3121.15|3122.45|3122.08|3117.4|3117.1|510
1743417300000|2025-03-31 10:35:00|3121.6|3121.1|3122.1|3121.6|3122.9|3122.53|3120.65|3120.33|530
1743417600000|2025-03-31 10:40:00|3122.2|3121.7|3120.2|3119.7|3123|3122.7|3119.93|3119.61|427
1743417900000|2025-03-31 10:45:00|3120.21|3119.71|3119.88|3119.38|3120.67|3120.37|3119.08|3118.78|477
1743418200000|2025-03-31 10:50:00|3119.82|3119.32|3119.18|3118.88|3123.93|3123.63|3118.35|3117.89|555
1743418500000|2025-03-31 10:55:00|3119.23|3118.93|3118.73|3118.23|3120.35|3120.05|3118.36|3117.97|353
1743418800000|2025-03-31 11:00:00|3118.68|3118.38|3117.93|3117.43|3119.33|3119.03|3117.53|3117.08|374
1743419100000|2025-03-31 11:05:00|3117.88|3117.58|3118.03|3117.73|3119.33|3119.03|3117.63|3117.28|382
1743419400000|2025-03-31 11:10:00|3118.23|3117.76|3117.93|3117.63|3118.45|3118.14|3116.3|3115.92|384
1743419700000|2025-03-31 11:15:00|3118.08|3117.58|3119.33|3118.83|3119.95|3119.65|3117.88|3117.56|369
1743420000000|2025-03-31 11:20:00|3119.22|3118.72|3116.98|3116.68|3119.84|3119.5|3116.78|3116.43|333
1743420300000|2025-03-31 11:25:00|3117.03|3116.73|3116.25|3115.75|3117.53|3117.23|3114.84|3114.54|380
1743420600000|2025-03-31 11:30:00|3116.35|3115.85|3114.18|3113.68|3116.43|3115.93|3113.58|3113.28|491
1743420900000|2025-03-31 11:35:00|3114.28|3113.78|3117.93|3117.63|3118.08|3117.78|3114.23|3113.78|453
1743421200000|2025-03-31 11:40:00|3117.96|3117.46|3118.18|3117.88|3119.18|3118.88|3117.43|3117.08|345
1743421500000|2025-03-31 11:45:00|3118.43|3117.93|3117.93|3117.63|3118.58|3118.28|3116.63|3116.28|313
1743421800000|2025-03-31 11:50:00|3117.98|3117.48|3117.52|3117.02|3118.48|3118.18|3117.23|3116.81|272
1743422100000|2025-03-31 11:55:00|3117.5|3117|3119.68|3119.38|3119.77|3119.47|3116.83|3116.33|246
1743422400000|2025-03-31 12:00:00|3119.73|3119.43|3121.08|3120.78|3121.18|3120.88|3118.37|3117.93|412
1743422700000|2025-03-31 12:05:00|3121.13|3120.83|3120.98|3120.48|3121.68|3121.23|3119.88|3119.43|395
1743423000000|2025-03-31 12:10:00|3120.93|3120.43|3123.05|3122.55|3123.8|3123.4|3120.83|3120.43|514
1743423300000|2025-03-31 12:15:00|3123.35|3122.85|3122.86|3122.36|3124.13|3123.73|3119.71|3119.41|692
1743423600000|2025-03-31 12:20:00|3123.05|3122.55|3123.55|3123.05|3124.3|3123.91|3121.5|3121.16|660
1743423900000|2025-03-31 12:25:00|3123.61|3123.11|3125.27|3124.97|3125.67|3125.37|3122.45|3122.1|548
1743424200000|2025-03-31 12:30:00|3125.37|3125.07|3121.82|3121.32|3126.59|3126.29|3121.36|3121.06|747
1743424500000|2025-03-31 12:35:00|3121.8|3121.3|3123.77|3123.27|3124.85|3124.55|3121.32|3120.9|527
1743424800000|2025-03-31 12:40:00|3123.62|3123.32|3124.45|3124.15|3125.4|3125.01|3123.25|3122.83|543
1743425100000|2025-03-31 12:45:00|3124.4|3124.1|3124.3|3124|3124.95|3124.6|3122.33|3121.93|618
1743425400000|2025-03-31 12:50:00|3124.28|3123.98|3122.67|3122.37|3126.04|3125.63|3122.54|3122.24|658
1743425700000|2025-03-31 12:55:00|3122.84|3122.54|3124.73|3124.43|3126.92|3126.62|3122|3121.6|687
1743426000000|2025-03-31 13:00:00|3124.69|3124.39|3117.88|3117.58|3125.08|3124.68|3117.48|3117.18|1116
1743426300000|2025-03-31 13:05:00|3117.73|3117.43|3117.68|3117.18|3118.73|3118.43|3114.06|3113.76|1090
1743426600000|2025-03-31 13:10:00|3117.78|3117.28|3119.15|3118.85|3120.58|3120.28|3117.38|3117.08|925
1743426900000|2025-03-31 13:15:00|3118.93|3118.63|3120.75|3120.45|3121.2|3120.85|3118.33|3117.95|957
1743427200000|2025-03-31 13:20:00|3120.7|3120.4|3119.7|3119.4|3122.08|3121.61|3118.78|3118.28|767
1743427500000|2025-03-31 13:25:00|3119.65|3119.35|3118.16|3117.86|3120.62|3120.32|3117.45|3117.05|908
1743427800000|2025-03-31 13:30:00|3118.5|3118.2|3112.65|3112.35|3119.61|3119.31|3110.43|3110.08|1526
1743428100000|2025-03-31 13:35:00|3112.55|3112.25|3108.8|3108.5|3112.85|3112.55|3108.8|3108.5|1404
1743428400000|2025-03-31 13:40:00|3108.85|3108.35|3104.45|3104.15|3109.19|3108.89|3103.93|3103.55|1086
1743428700000|2025-03-31 13:45:00|3104.04|3103.74|3105.05|3104.75|3106.43|3106.12|3100.15|3099.7|1403
1743429000000|2025-03-31 13:50:00|3105.15|3104.65|3111.2|3110.9|3112.15|3111.65|3104.23|3103.93|1213
1743429300000|2025-03-31 13:55:00|3111.11|3110.81|3113.8|3113.5|3114.19|3113.89|3110.5|3110.2|1294
1743429600000|2025-03-31 14:00:00|3113.68|3113.38|3113.34|3113.04|3114.81|3114.39|3111.68|3111.33|1388
1743429900000|2025-03-31 14:05:00|3113.42|3113.12|3115.52|3115.02|3116.2|3115.89|3112.31|3111.85|1228
1743430200000|2025-03-31 14:10:00|3115.62|3115.12|3115.34|3114.84|3116.83|3116.53|3114.64|3114.14|1090
1743430500000|2025-03-31 14:15:00|3115.08|3114.58|3114.1|3113.6|3116.63|3116.33|3112.18|3111.88|1112
1743430800000|2025-03-31 14:20:00|3114.15|3113.65|3112.2|3111.7|3114.95|3114.53|3111.52|3111.2|1053
1743431100000|2025-03-31 14:25:00|3112.14|3111.64|3112.65|3112.35|3114.55|3114.05|3111.05|3110.66|889
1743431400000|2025-03-31 14:30:00|3112.7|3112.4|3118.63|3118.33|3119.58|3119.18|3111.28|3110.98|857
1743431700000|2025-03-31 14:35:00|3118.85|3118.55|3120.25|3119.75|3121.48|3121.18|3118.09|3117.68|968
1743432000000|2025-03-31 14:40:00|3120.2|3119.9|3119.88|3119.38|3122.35|3122|3118.8|3118.4|873
1743432300000|2025-03-31 14:45:00|3119.76|3119.26|3121.43|3120.93|3122.68|3122.23|3119.57|3119.08|806
1743432600000|2025-03-31 14:50:00|3121.49|3120.99|3121.26|3120.76|3123.62|3123.32|3120.2|3119.7|756
1743432900000|2025-03-31 14:55:00|3121.48|3120.98|3123.36|3123.06|3123.84|3123.54|3120.6|3120.3|907
1743433200000|2025-03-31 15:00:00|3123.28|3122.98|3123.48|3122.98|3124.22|3123.92|3122.52|3122.22|929
1743433500000|2025-03-31 15:05:00|3123.39|3122.89|3123.1|3122.6|3123.56|3123.21|3120.11|3119.8|925
1743433800000|2025-03-31 15:10:00|3123.08|3122.58|3125.33|3124.83|3127.53|3127.23|3123.01|3122.51|1070
1743434100000|2025-03-31 15:15:00|3125.32|3124.82|3123.68|3123.38|3126.62|3126.12|3123.66|3123.34|717
1743434400000|2025-03-31 15:20:00|3123.75|3123.25|3124.15|3123.85|3125.64|3125.14|3122.95|3122.45|780
1743434700000|2025-03-31 15:25:00|3123.92|3123.62|3121.32|3121.02|3124.9|3124.5|3120.63|3120.23|924
1743435000000|2025-03-31 15:30:00|3121.34|3120.84|3119.55|3119.25|3121.77|3121.47|3118.96|3118.46|757
1743435300000|2025-03-31 15:35:00|3119.6|3119.1|3116.9|3116.6|3120.09|3119.79|3115.56|3115.2|806
1743435600000|2025-03-31 15:40:00|3117.09|3116.59|3115.9|3115.6|3117.61|3117.31|3114.55|3114.15|581
1743435900000|2025-03-31 15:45:00|3116.01|3115.71|3116.8|3116.3|3116.88|3116.56|3115.39|3115.05|676
1743436200000|2025-03-31 15:50:00|3116.9|3116.4|3115.54|3115.24|3117.2|3116.9|3113.05|3112.62|705
1743436500000|2025-03-31 15:55:00|3115.55|3115.25|3114.02|3113.72|3116.08|3115.68|3113.91|3113.61|948
1743436800000|2025-03-31 16:00:00|3114.08|3113.78|3116.98|3116.48|3117.35|3116.95|3114.02|3113.55|655
1743437100000|2025-03-31 16:05:00|3116.89|3116.39|3114.45|3114.15|3117.07|3116.7|3114.29|3113.91|593
1743437400000|2025-03-31 16:10:00|3114.36|3114.06|3114.15|3113.85|3115.14|3114.84|3111.76|3111.45|660
1743437700000|2025-03-31 16:15:00|3113.95|3113.65|3113.82|3113.52|3114.18|3113.77|3112.41|3112.05|541
1743438000000|2025-03-31 16:20:00|3113.93|3113.43|3114.98|3114.48|3115.4|3115.05|3113.29|3112.79|521
1743438300000|2025-03-31 16:25:00|3114.99|3114.49|3116.11|3115.61|3116.55|3116.16|3114.81|3114.45|510
1743438600000|2025-03-31 16:30:00|3116.01|3115.51|3117.74|3117.24|3117.97|3117.58|3115.31|3114.81|604
1743438900000|2025-03-31 16:35:00|3117.72|3117.42|3119.45|3119.15|3119.6|3119.23|3117.58|3117.19|578
1743439200000|2025-03-31 16:40:00|3119.43|3119.13|3119.55|3119.25|3120.05|3119.7|3118.05|3117.75|568
1743439500000|2025-03-31 16:45:00|3119.53|3119.23|3120.35|3119.85|3120.93|3120.6|3119.53|3119.09|671
1743439800000|2025-03-31 16:50:00|3120.2|3119.9|3119.15|3118.85|3120.85|3120.55|3119.06|3118.76|571
1743440100000|2025-03-31 16:55:00|3119.13|3118.83|3117.74|3117.44|3120.41|3120.09|3117.73|3117.43|650
1743440400000|2025-03-31 17:00:00|3117.59|3117.29|3119.4|3118.9|3119.57|3119.27|3117.44|3117.05|585
1743440700000|2025-03-31 17:05:00|3119.3|3119|3119.37|3119.07|3119.84|3119.54|3118.3|3117.96|679
1743441000000|2025-03-31 17:10:00|3119.39|3119.09|3119.59|3119.29|3120.68|3120.33|3118.8|3118.5|620
1743441300000|2025-03-31 17:15:00|3119.6|3119.3|3119.65|3119.35|3120.22|3119.86|3119.05|3118.72|446
1743441600000|2025-03-31 17:20:00|3119.75|3119.25|3117.62|3117.32|3119.84|3119.5|3116.99|3116.65|829
1743441900000|2025-03-31 17:25:00|3117.66|3117.36|3118.09|3117.79|3119.31|3119.01|3116.91|3116.41|739
1743442200000|2025-03-31 17:30:00|3118.24|3117.74|3116.8|3116.5|3118.24|3117.81|3116.07|3115.77|569
1743442500000|2025-03-31 17:35:00|3116.87|3116.57|3117.45|3117.15|3117.94|3117.64|3116.37|3116|477
1743442800000|2025-03-31 17:40:00|3117.49|3117.19|3117.28|3116.98|3117.88|3117.56|3116.83|3116.47|512
1743443100000|2025-03-31 17:45:00|3117.21|3116.91|3118.21|3117.91|3118.35|3118.05|3116.68|3116.37|491
1743443400000|2025-03-31 17:50:00|3118.18|3117.88|3118.72|3118.42|3118.79|3118.48|3117.2|3116.8|409
1743443700000|2025-03-31 17:55:00|3118.77|3118.47|3118.1|3117.8|3118.96|3118.66|3117.92|3117.42|441
1743444000000|2025-03-31 18:00:00|3118.09|3117.79|3118.85|3118.55|3119.06|3118.69|3117.56|3117.19|537
1743444300000|2025-03-31 18:05:00|3118.89|3118.59|3119.8|3119.3|3120.29|3119.98|3118.36|3118|437
1743444600000|2025-03-31 18:10:00|3119.79|3119.29|3120.1|3119.8|3120.77|3120.47|3119.41|3119.05|503
1743444900000|2025-03-31 18:15:00|3120.2|3119.7|3120.9|3120.6|3121.05|3120.75|3119.33|3118.99|510
1743445200000|2025-03-31 18:20:00|3120.85|3120.55|3122.99|3122.69|3123.59|3123.29|3120.85|3120.55|368
1743445500000|2025-03-31 18:25:00|3123|3122.7|3122.31|3121.81|3123.58|3123.12|3121.32|3121|501
1743445800000|2025-03-31 18:30:00|3122.15|3121.85|3122.1|3121.8|3122.75|3122.45|3121.58|3121.21|436
1743446100000|2025-03-31 18:35:00|3122.07|3121.77|3121.54|3121.24|3123.05|3122.75|3121.47|3121.16|449
1743446400000|2025-03-31 18:40:00|3121.55|3121.25|3122.29|3121.99|3122.51|3122.21|3121.41|3121.08|333
1743446700000|2025-03-31 18:45:00|3122.25|3121.95|3121.75|3121.25|3122.31|3122.01|3120.75|3120.45|429
1743447000000|2025-03-31 18:50:00|3121.68|3121.38|3123.01|3122.71|3123.54|3123.2|3121.63|3121.33|365
1743447300000|2025-03-31 18:55:00|3122.96|3122.66|3121.72|3121.42|3123.83|3123.43|3121.13|3120.79|629
1743447600000|2025-03-31 19:00:00|3121.69|3121.39|3122.1|3121.8|3122.49|3122.19|3121.5|3121.2|410
1743447900000|2025-03-31 19:05:00|3122.21|3121.91|3123.76|3123.46|3124.16|3123.83|3122.1|3121.8|390
1743448200000|2025-03-31 19:10:00|3123.65|3123.35|3123.03|3122.73|3124.1|3123.8|3122.8|3122.5|534
1743448500000|2025-03-31 19:15:00|3122.98|3122.68|3123.6|3123.3|3124.01|3123.71|3122.93|3122.6|522
1743448800000|2025-03-31 19:20:00|3123.63|3123.33|3123.51|3123.21|3124.32|3124.02|3122.29|3121.99|378
1743449100000|2025-03-31 19:25:00|3123.59|3123.09|3122.28|3121.98|3123.74|3123.44|3121.54|3121.16|564
1743449400000|2025-03-31 19:30:00|3122.22|3121.92|3123.15|3122.85|3123.68|3123.38|3122.02|3121.64|472
1743449700000|2025-03-31 19:35:00|3123.19|3122.89|3122.52|3122.22|3123.56|3123.22|3121.87|3121.56|551
1743450000000|2025-03-31 19:40:00|3122.5|3122.2|3121.28|3120.98|3123.02|3122.69|3121.18|3120.88|608
1743450300000|2025-03-31 19:45:00|3121.45|3120.95|3122.85|3122.55|3123.56|3123.25|3121.14|3120.84|499
1743450600000|2025-03-31 19:50:00|3123|3122.7|3123.67|3123.37|3123.69|3123.39|3122.4|3122.1|630
1743450900000|2025-03-31 19:55:00|3123.72|3123.42|3124.62|3124.32|3124.88|3124.58|3123.52|3123.02|592
1743451200000|2025-03-31 20:00:00|3124.49|3124.19|3124.59|3124.29|3125.01|3124.71|3123.8|3123.5|327
1743451500000|2025-03-31 20:05:00|3124.57|3124.27|3124.02|3123.72|3124.76|3124.46|3123.88|3123.58|122
1743451800000|2025-03-31 20:10:00|3123.98|3123.68|3124.04|3123.74|3124.66|3124.36|3123.64|3123.34|126
1743452100000|2025-03-31 20:15:00|3124.15|3123.85|3123.22|3122.92|3124.35|3124.05|3123.16|3122.83|123
1743452400000|2025-03-31 20:20:00|3123.2|3122.9|3123.57|3123.27|3123.7|3123.4|3123.2|3122.83|109
1743452700000|2025-03-31 20:25:00|3123.42|3123.12|3124.1|3123.8|3124.25|3123.87|3123.39|3123.09|220
1743453000000|2025-03-31 20:30:00|3124|3123.7|3123.77|3123.47|3124.27|3123.95|3123.56|3123.26|173
1743453300000|2025-03-31 20:35:00|3123.75|3123.45|3124.18|3123.88|3124.32|3124.02|3123.26|3122.83|230
1743453600000|2025-03-31 20:40:00|3124.13|3123.83|3124.69|3124.39|3124.73|3124.43|3123.97|3123.67|157
1743453900000|2025-03-31 20:45:00|3124.71|3124.41|3124.08|3123.78|3124.71|3124.41|3123.92|3123.6|203
1743454200000|2025-03-31 20:50:00|3124.11|3123.81|3124.15|3123.85|3124.58|3124.28|3123.95|3123.65|105
1743454500000|2025-03-31 20:55:00|3124.16|3123.86|3123.45|3122.95|3124.57|3124.15|3123.4|3122.95|146
1743458400000|2025-03-31 22:00:00|3125.6|3125.1|3125.07|3124.77|3126.08|3125.7|3124.68|3124.23|118
1743458700000|2025-03-31 22:05:00|3125.03|3124.73|3125.35|3124.85|3125.73|3125.38|3125.03|3124.54|93
1743459000000|2025-03-31 22:10:00|3125.43|3124.93|3124.65|3124.35|3125.43|3125|3124.65|3124.2|48
1743459300000|2025-03-31 22:15:00|3124.6|3124.3|3122.2|3121.7|3124.8|3124.4|3121.98|3121.65|108
1743459600000|2025-03-31 22:20:00|3122.15|3121.65|3123.55|3123.05|3123.55|3123.15|3122.05|3121.55|58
1743459900000|2025-03-31 22:25:00|3123.45|3122.95|3123.55|3123.05|3124|3123.5|3123.15|3122.75|33
1743460200000|2025-03-31 22:30:00|3123.6|3123.1|3123.4|3122.9|3123.85|3123.35|3123.3|3122.9|57
1743460500000|2025-03-31 22:35:00|3123.25|3122.95|3122.75|3122.25|3123.7|3123.2|3122.35|3121.98|76
1743460800000|2025-03-31 22:40:00|3122.65|3122.15|3123.55|3123.05|3123.55|3123.15|3122.48|3121.98|71
1743461100000|2025-03-31 22:45:00|3123.65|3123.15|3123.75|3123.25|3124|3123.5|3123.3|3122.95|39
1743461400000|2025-03-31 22:50:00|3123.85|3123.35|3123.05|3122.55|3123.95|3123.45|3122.95|3122.45|37
1743461700000|2025-03-31 22:55:00|3122.95|3122.45|3123.15|3122.65|3123.45|3123|3122.71|3122.31|48
1743462000000|2025-03-31 23:00:00|3123|3122.7|3125.25|3124.75|3125.45|3125.05|3123|3122.65|146
1743462300000|2025-03-31 23:05:00|3125.35|3124.85|3125.75|3125.25|3126.15|3125.85|3125.3|3124.85|96
1743462600000|2025-03-31 23:10:00|3125.6|3125.3|3125.8|3125.5|3126.17|3125.87|3125.45|3124.95|73
1743462900000|2025-03-31 23:15:00|3125.85|3125.35|3125.9|3125.4|3126.21|3125.77|3125.4|3125|77
1743463200000|2025-03-31 23:20:00|3125.67|3125.17|3125.45|3124.95|3126.09|3125.79|3125.35|3124.85|76
1743463500000|2025-03-31 23:25:00|3125.4|3124.9|3125.7|3125.2|3125.95|3125.55|3125.3|3124.85|55
1743463800000|2025-03-31 23:30:00|3125.55|3125.25|3125.87|3125.37|3125.95|3125.55|3125.3|3124.8|89
1743464100000|2025-03-31 23:35:00|3125.82|3125.32|3125.83|3125.53|3126.43|3125.93|3125.33|3124.83|133
1743464400000|2025-03-31 23:40:00|3125.88|3125.58|3126.3|3125.8|3126.59|3126.24|3125.48|3124.98|117
1743464700000|2025-03-31 23:45:00|3126.25|3125.95|3124.38|3124.08|3126.69|3126.39|3123.73|3123.43|165
1743465000000|2025-03-31 23:50:00|3124.49|3124.19|3120.52|3120.02|3124.57|3124.24|3120.38|3120.02|234
1743465300000|2025-03-31 23:55:00|3120.42|3120.12|3120.8|3120.3|3121.54|3121.19|3120.27|3119.95|182
1743465600000|2025-04-01 00:00:00|3120.91|3120.41|3123.28|3122.98|3124.65|3124.35|3120.33|3120.03|355
1743465900000|2025-04-01 00:05:00|3123.33|3123.03|3122.38|3122.08|3124.26|3123.96|3121.4|3121.04|220
1743466200000|2025-04-01 00:10:00|3122.43|3122.13|3123.13|3122.83|3123.97|3123.53|3122.43|3122.13|163
1743466500000|2025-04-01 00:15:00|3123.18|3122.88|3125.38|3125.08|3125.86|3125.38|3122.62|3122.22|181
1743466800000|2025-04-01 00:20:00|3125.43|3125.13|3124.68|3124.18|3125.83|3125.43|3124.48|3123.98|182
1743467100000|2025-04-01 00:25:00|3124.98|3124.48|3124.55|3124.05|3124.98|3124.6|3124.09|3123.59|141
1743467400000|2025-04-01 00:30:00|3124.4|3123.9|3124.78|3124.48|3125.74|3125.32|3124.25|3123.9|170
1743467700000|2025-04-01 00:35:00|3124.73|3124.43|3125.68|3125.18|3125.93|3125.63|3124.49|3123.99|197
1743468000000|2025-04-01 00:40:00|3125.53|3125.23|3126.8|3126.3|3126.8|3126.3|3125.23|3124.75|95
1743468300000|2025-04-01 00:45:00|3126.7|3126.2|3127.72|3127.42|3127.79|3127.42|3126.03|3125.73|195
1743468600000|2025-04-01 00:50:00|3127.84|3127.54|3127.79|3127.49|3127.89|3127.59|3126.7|3126.29|180
1743468900000|2025-04-01 00:55:00|3127.84|3127.54|3127.41|3127.11|3128.08|3127.78|3127.01|3126.71|245
1743469200000|2025-04-01 01:00:00|3127.38|3127.08|3129.98|3129.48|3134.55|3134.24|3127.11|3126.81|973
1743469500000|2025-04-01 01:05:00|3129.88|3129.38|3131.65|3131.15|3133.42|3133.12|3126.7|3126.3|861
1743469800000|2025-04-01 01:10:00|3131.6|3131.1|3133.15|3132.65|3133.84|3133.49|3131.38|3131.08|557
1743470100000|2025-04-01 01:15:00|3133.1|3132.6|3132.43|3132.13|3133.7|3133.2|3131.18|3130.88|558
1743470400000|2025-04-01 01:20:00|3132.53|3132.03|3133.63|3133.33|3134.5|3134.2|3132.2|3131.7|512
1743470700000|2025-04-01 01:25:00|3133.58|3133.28|3133.65|3133.15|3134.95|3134.54|3132.24|3131.94|393
1743471000000|2025-04-01 01:30:00|3133.35|3132.85|3133.65|3133.15|3133.81|3133.5|3129.9|3129.6|631
1743471300000|2025-04-01 01:35:00|3133.7|3133.2|3134.8|3134.3|3135.4|3135|3133.2|3132.85|474
1743471600000|2025-04-01 01:40:00|3134.92|3134.42|3136.15|3135.65|3136.36|3136.06|3133.37|3133.07|457
1743471900000|2025-04-01 01:45:00|3136.23|3135.73|3136.95|3136.45|3138.38|3138.08|3135.7|3135.2|458
1743472200000|2025-04-01 01:50:00|3136.9|3136.6|3136.1|3135.8|3137.98|3137.63|3135.53|3135.23|406
1743472500000|2025-04-01 01:55:00|3136.05|3135.75|3135.64|3135.34|3136.3|3135.9|3134|3133.5|376
1743472800000|2025-04-01 02:00:00|3135.7|3135.4|3133.83|3133.33|3136.8|3136.35|3133.28|3132.88|446
1743473100000|2025-04-01 02:05:00|3133.63|3133.38|3137.03|3136.73|3137.88|3137.53|3133.5|3133.04|469
1743473400000|2025-04-01 02:10:00|3137.13|3136.83|3139.55|3139.05|3140.98|3140|3136.83|3136.33|613
1743473700000|2025-04-01 02:15:00|3139.75|3139.25|3139.9|3139.4|3140.3|3139.9|3138.2|3137.8|306
1743474000000|2025-04-01 02:20:00|3139.7|3139.2|3140.35|3139.85|3140.45|3140.05|3139.57|3139.07|320
1743474300000|2025-04-01 02:25:00|3140.3|3139.8|3143|3142.5|3143.65|3143.3|3139.65|3139.15|425
1743474600000|2025-04-01 02:30:00|3142.9|3142.6|3142.85|3142.55|3143.75|3143.45|3141.68|3141.33|565
1743474900000|2025-04-01 02:35:00|3142.9|3142.6|3142.35|3141.85|3143.5|3143.1|3141|3140.58|457
1743475200000|2025-04-01 02:40:00|3142.3|3142|3143.2|3142.7|3143.25|3142.75|3141.1|3140.7|352
1743475500000|2025-04-01 02:45:00|3143.45|3142.95|3144.5|3144|3145.05|3144.75|3142.43|3142.13|486
1743475800000|2025-04-01 02:50:00|3144.55|3144.05|3144.81|3144.31|3145.36|3144.97|3143.5|3143.1|413
1743476100000|2025-04-01 02:55:00|3144.71|3144.41|3145.5|3145|3146.07|3145.57|3144.57|3144.17|795
1743476400000|2025-04-01 03:00:00|3145.4|3144.9|3143.9|3143.4|3145.48|3145.04|3143.5|3143.1|392
1743476700000|2025-04-01 03:05:00|3143.92|3143.42|3144.13|3143.63|3145.4|3144.9|3143.05|3142.6|370
1743477000000|2025-04-01 03:10:00|3144.08|3143.58|3144.28|3143.98|3144.5|3144.2|3142.88|3142.38|296
1743477300000|2025-04-01 03:15:00|3144.38|3144.08|3145.03|3144.73|3145.43|3144.98|3143.88|3143.58|216
1743477600000|2025-04-01 03:20:00|3144.93|3144.63|3144.93|3144.43|3144.93|3144.63|3143.22|3142.83|247
1743477900000|2025-04-01 03:25:00|3144.88|3144.38|3145.03|3144.73|3145.28|3144.88|3144.25|3143.82|308
1743478200000|2025-04-01 03:30:00|3145.18|3144.68|3145.58|3145.08|3145.96|3145.46|3144.6|3144.3|328
1743478500000|2025-04-01 03:35:00|3145.53|3145.03|3144.08|3143.58|3146.43|3145.93|3144.03|3143.58|193
1743478800000|2025-04-01 03:40:00|3144.03|3143.53|3144.38|3144.08|3145.2|3144.88|3143.83|3143.4|239
1743479100000|2025-04-01 03:45:00|3144.58|3144.23|3145.98|3145.48|3146.1|3145.61|3144.53|3144.18|144
1743479400000|2025-04-01 03:50:00|3145.78|3145.38|3147.03|3146.53|3147.63|3147.33|3145.18|3144.78|138
1743479700000|2025-04-01 03:55:00|3147.08|3146.58|3146.24|3145.94|3147.78|3147.28|3146.24|3145.93|242
1743480000000|2025-04-01 04:00:00|3146.35|3145.85|3145.63|3145.33|3146.88|3146.48|3145.05|3144.75|271
1743480300000|2025-04-01 04:05:00|3145.93|3145.43|3146.93|3146.43|3147.57|3147.2|3144.68|3144.28|217
1743480600000|2025-04-01 04:10:00|3146.78|3146.28|3146.73|3146.43|3148.3|3147.9|3146.53|3146.18|212
1743480900000|2025-04-01 04:15:00|3146.68|3146.38|3145.95|3145.45|3146.78|3146.48|3145|3144.55|189
1743481200000|2025-04-01 04:20:00|3145.9|3145.6|3144.28|3143.98|3145.9|3145.6|3144.03|3143.68|190
1743481500000|2025-04-01 04:25:00|3144.43|3144.13|3143.98|3143.48|3145.08|3144.74|3143.06|3142.56|248
1743481800000|2025-04-01 04:30:00|3143.99|3143.49|3145|3144.5|3145.8|3145.4|3143.68|3143.38|103
1743482100000|2025-04-01 04:35:00|3145.1|3144.6|3145.6|3145.1|3146|3145.7|3144.85|3144.5|128
1743482400000|2025-04-01 04:40:00|3145.57|3145.07|3144.38|3144.08|3145.57|3145.07|3143.51|3143.13|167
1743482700000|2025-04-01 04:45:00|3144.58|3144.18|3145.45|3144.95|3145.46|3145.02|3144.43|3144.08|212
1743483000000|2025-04-01 04:50:00|3145.41|3144.91|3144.28|3143.78|3145.85|3145.35|3144.2|3143.78|304
1743483300000|2025-04-01 04:55:00|3144.25|3143.75|3145.03|3144.53|3145.39|3144.89|3144.2|3143.7|140
1743483600000|2025-04-01 05:00:00|3145.04|3144.54|3143.93|3143.63|3145.4|3144.98|3141.8|3141.33|353
1743483900000|2025-04-01 05:05:00|3143.88|3143.58|3142.5|3142|3145.49|3145.06|3141.9|3141.45|407
1743484200000|2025-04-01 05:10:00|3142.4|3141.9|3142.85|3142.35|3143.78|3143.36|3142.1|3141.63|255
1743484500000|2025-04-01 05:15:00|3143.05|3142.55|3145|3144.5|3145|3144.66|3142.7|3142.25|264
1743484800000|2025-04-01 05:20:00|3144.9|3144.4|3145.95|3145.65|3146.02|3145.69|3144.75|3144.4|190
1743485100000|2025-04-01 05:25:00|3145.93|3145.63|3145.45|3144.95|3145.93|3145.63|3143.76|3143.45|299
1743485400000|2025-04-01 05:30:00|3145.5|3145|3148.15|3147.85|3148.25|3147.95|3145.2|3144.74|467
1743485700000|2025-04-01 05:35:00|3148.1|3147.8|3146.94|3146.64|3149.37|3149.07|3146.85|3146.55|410
1743486000000|2025-04-01 05:40:00|3146.95|3146.65|3145.65|3145.15|3147.31|3147.01|3144.48|3144|490
1743486300000|2025-04-01 05:45:00|3145.75|3145.25|3143.1|3142.8|3146.65|3146.25|3142.9|3142.4|342
1743486600000|2025-04-01 05:50:00|3143|3142.7|3134.65|3134.35|3143|3142.7|3133.85|3133.55|714
1743486900000|2025-04-01 05:55:00|3134.58|3134.28|3132.45|3131.95|3135.58|3135.28|3130.78|3130.28|899
1743487200000|2025-04-01 06:00:00|3132.25|3131.75|3132.16|3131.66|3132.25|3131.78|3126.78|3126.48|1195
1743487500000|2025-04-01 06:05:00|3132.12|3131.62|3129.43|3128.93|3133.18|3132.68|3128.42|3128.12|857
1743487800000|2025-04-01 06:10:00|3129.38|3128.88|3131.15|3130.65|3131.8|3131.5|3128.25|3127.75|709
1743488100000|2025-04-01 06:15:00|3131.45|3130.95|3133.23|3132.93|3135.4|3134.9|3130.34|3129.95|654
1743488400000|2025-04-01 06:20:00|3133.18|3132.88|3135.05|3134.55|3135.54|3135.24|3131.85|3131.45|619
1743488700000|2025-04-01 06:25:00|3135.11|3134.81|3136.45|3136.15|3138.37|3138.01|3134.85|3134.55|631
1743489000000|2025-04-01 06:30:00|3136.55|3136.05|3137.68|3137.18|3138.41|3138.11|3135.05|3134.55|540
1743489300000|2025-04-01 06:35:00|3137.6|3137.1|3135.85|3135.55|3137.97|3137.67|3135|3134.6|536
1743489600000|2025-04-01 06:40:00|3135.9|3135.6|3133.75|3133.25|3136.8|3136.3|3133.45|3133|453
1743489900000|2025-04-01 06:45:00|3133.65|3133.35|3134.28|3133.98|3134.43|3134.1|3131.9|3131.5|527
1743490200000|2025-04-01 06:50:00|3134.13|3133.83|3134.5|3134.2|3137.1|3136.7|3133.4|3133.1|551
1743490500000|2025-04-01 06:55:00|3134.45|3134.15|3133.95|3133.65|3134.46|3134.16|3132.55|3132.14|520
1743490800000|2025-04-01 07:00:00|3133.9|3133.6|3133.95|3133.45|3134.7|3134.38|3132.95|3132.65|542
1743491100000|2025-04-01 07:05:00|3133.9|3133.4|3133.03|3132.73|3134.21|3133.78|3131.35|3131|403
1743491400000|2025-04-01 07:10:00|3133.27|3132.77|3136.68|3136.38|3136.91|3136.61|3132.9|3132.4|583
1743491700000|2025-04-01 07:15:00|3136.78|3136.28|3134.5|3134.2|3137.95|3137.65|3134.5|3134.2|444
1743492000000|2025-04-01 07:20:00|3134.54|3134.24|3134.25|3133.75|3135.1|3134.8|3131.83|3131.5|525
1743492300000|2025-04-01 07:25:00|3134.04|3133.74|3133.05|3132.55|3134.93|3134.48|3131.13|3130.81|482
1743492600000|2025-04-01 07:30:00|3133.18|3132.68|3130.13|3129.83|3133.58|3133.13|3129.53|3129.12|417
1743492900000|2025-04-01 07:35:00|3130.03|3129.73|3128.28|3127.78|3130.62|3130.32|3127.93|3127.63|438
1743493200000|2025-04-01 07:40:00|3128.13|3127.83|3126.5|3126|3128.52|3128.2|3126.05|3125.75|556
1743493500000|2025-04-01 07:45:00|3126.25|3125.95|3125.15|3124.65|3127.85|3127.41|3124.4|3124.1|624
1743493800000|2025-04-01 07:50:00|3125.05|3124.55|3127.25|3126.75|3127.6|3127.2|3124.85|3124.45|522
1743494100000|2025-04-01 07:55:00|3127.35|3126.85|3127.95|3127.45|3128.79|3128.45|3126.92|3126.6|597
1743494400000|2025-04-01 08:00:00|3127.85|3127.35|3130.2|3129.7|3130.9|3130.6|3126.7|3126.2|672
1743494700000|2025-04-01 08:05:00|3130.17|3129.67|3134.09|3133.79|3134.19|3133.89|3129.9|3129.6|606
1743495000000|2025-04-01 08:10:00|3134.18|3133.88|3135.41|3135.11|3135.6|3135.3|3133.69|3133.38|661
1743495300000|2025-04-01 08:15:00|3135.4|3135.1|3132.93|3132.43|3135.93|3135.56|3132.77|3132.3|420
1743495600000|2025-04-01 08:20:00|3132.88|3132.38|3132.75|3132.25|3134.54|3134.24|3131.58|3131.28|522
1743495900000|2025-04-01 08:25:00|3132.7|3132.2|3132.65|3132.15|3133.69|3133.39|3131.9|3131.55|316
1743496200000|2025-04-01 08:30:00|3132.61|3132.11|3132.25|3131.75|3133.15|3132.85|3131.75|3131.35|248
1743496500000|2025-04-01 08:35:00|3132.2|3131.7|3133.25|3132.75|3134.25|3133.85|3131.25|3130.85|285
1743496800000|2025-04-01 08:40:00|3133.3|3132.8|3132.7|3132.2|3133.94|3133.58|3132.65|3132.2|184
1743497100000|2025-04-01 08:45:00|3132.5|3132.1|3132.03|3131.53|3133.6|3133.25|3131.78|3131.43|159
1743497400000|2025-04-01 08:50:00|3132.08|3131.58|3132.22|3131.92|3132.65|3132.15|3130.3|3130|227
1743497700000|2025-04-01 08:55:00|3132.33|3131.83|3131.09|3130.79|3132.38|3132.08|3129.7|3129.35|307
1743498000000|2025-04-01 09:00:00|3131.27|3130.77|3131.5|3131.2|3132.9|3132.45|3130.43|3129.95|284
1743498300000|2025-04-01 09:05:00|3131.66|3131.36|3132.58|3132.08|3132.58|3132.18|3130.75|3130.25|199
1743498600000|2025-04-01 09:10:00|3132.68|3132.18|3131.85|3131.55|3133.3|3132.91|3131.6|3131.1|148
1743498900000|2025-04-01 09:15:00|3131.9|3131.6|3132.42|3132.12|3132.8|3132.4|3131.2|3130.7|183
1743499200000|2025-04-01 09:20:00|3132.05|3131.75|3133.9|3133.4|3134.55|3134.15|3132.05|3131.75|209
1743499500000|2025-04-01 09:25:00|3134|3133.5|3132.78|3132.28|3134.1|3133.6|3132.34|3131.95|245
1743499800000|2025-04-01 09:30:00|3132.47|3132.17|3132.8|3132.3|3133.79|3133.45|3131.85|3131.45|275
1743500100000|2025-04-01 09:35:00|3132.75|3132.25|3131.9|3131.4|3133.02|3132.52|3131.39|3131.07|182
1743500400000|2025-04-01 09:40:00|3131.8|3131.3|3133.53|3133.03|3133.53|3133.13|3131.5|3131.2|120
1743500700000|2025-04-01 09:45:00|3133.38|3133.08|3132.2|3131.7|3133.63|3133.13|3131.8|3131.4|262
1743501000000|2025-04-01 09:50:00|3132.3|3131.8|3132.53|3132.23|3133.81|3133.51|3130.65|3130.15|363
1743501300000|2025-04-01 09:55:00|3132.63|3132.33|3132.44|3132.14|3133.55|3133.25|3132.33|3132.03|270
1743501600000|2025-04-01 10:00:00|3132.49|3131.99|3133.23|3132.93|3133.23|3132.93|3130.93|3130.51|391
1743501900000|2025-04-01 10:05:00|3133.18|3132.88|3133.09|3132.79|3134.01|3133.64|3132.67|3132.17|695
1743502200000|2025-04-01 10:10:00|3133.1|3132.8|3135.38|3135.08|3136.13|3135.73|3131.42|3131.12|541
1743502500000|2025-04-01 10:15:00|3135.57|3135.07|3136.19|3135.89|3137.02|3136.54|3135.1|3134.68|423
1743502800000|2025-04-01 10:20:00|3136.25|3135.95|3138.2|3137.7|3139.19|3138.86|3135.45|3134.95|714
1743503100000|2025-04-01 10:25:00|3138.19|3137.69|3136.5|3136|3138.3|3137.95|3135.83|3135.53|405
1743503400000|2025-04-01 10:30:00|3136.55|3136.05|3135.85|3135.35|3138.06|3137.7|3135.48|3135.18|426
1743503700000|2025-04-01 10:35:00|3135.72|3135.42|3135.18|3134.68|3136.5|3136.2|3132.13|3131.83|530
1743504000000|2025-04-01 10:40:00|3135.23|3134.88|3134.2|3133.7|3135.98|3135.68|3133.6|3133.11|382
1743504300000|2025-04-01 10:45:00|3134.19|3133.69|3133.55|3133.25|3134.98|3134.68|3133.52|3133.02|415
1743504600000|2025-04-01 10:50:00|3133.65|3133.15|3133.2|3132.7|3134.96|3134.66|3132.9|3132.45|328
1743504900000|2025-04-01 10:55:00|3133.25|3132.75|3132.55|3132.25|3134.2|3133.7|3132.45|3132.01|376
1743505200000|2025-04-01 11:00:00|3132.5|3132.2|3132.74|3132.24|3133.82|3133.52|3132.1|3131.6|431
1743505500000|2025-04-01 11:05:00|3132.71|3132.21|3131.85|3131.35|3133.64|3133.23|3131.77|3131.35|467
1743505800000|2025-04-01 11:10:00|3131.8|3131.3|3133.95|3133.45|3134.15|3133.7|3130.98|3130.58|298
1743506100000|2025-04-01 11:15:00|3133.97|3133.47|3134.35|3134.05|3136.15|3135.85|3132.85|3132.35|383
1743506400000|2025-04-01 11:20:00|3134.3|3134|3131.13|3130.83|3134.6|3134.15|3130.05|3129.68|408
1743506700000|2025-04-01 11:25:00|3131.03|3130.73|3131.03|3130.73|3131.93|3131.53|3129.62|3129.12|268
1743507000000|2025-04-01 11:30:00|3130.93|3130.63|3133.9|3133.4|3134|3133.6|3130.43|3129.93|575
1743507300000|2025-04-01 11:35:00|3133.84|3133.34|3131.25|3130.75|3133.93|3133.53|3131.15|3130.75|361
1743507600000|2025-04-01 11:40:00|3131.15|3130.65|3133.02|3132.72|3133.33|3133.03|3130.05|3129.6|519
1743507900000|2025-04-01 11:45:00|3132.8|3132.5|3132.7|3132.2|3133.46|3133.13|3131.99|3131.69|351
1743508200000|2025-04-01 11:50:00|3132.69|3132.19|3131.45|3130.95|3132.73|3132.23|3130.28|3129.93|404
1743508500000|2025-04-01 11:55:00|3131.43|3131.13|3130.58|3130.28|3131.43|3131.13|3128.95|3128.65|458
1743508800000|2025-04-01 12:00:00|3130.75|3130.25|3129.43|3128.93|3131.16|3130.71|3127.83|3127.53|580
1743509100000|2025-04-01 12:05:00|3129.72|3129.22|3131.63|3131.33|3132.18|3131.88|3129.43|3129.13|376
1743509400000|2025-04-01 12:10:00|3131.84|3131.54|3132.41|3131.91|3133.51|3133.01|3130.99|3130.68|408
1743509700000|2025-04-01 12:15:00|3132.39|3132.09|3131.93|3131.43|3132.93|3132.53|3130.88|3130.58|397
1743510000000|2025-04-01 12:20:00|3132.33|3132.03|3133.6|3133.1|3134.4|3134.07|3131.4|3131.1|577
1743510300000|2025-04-01 12:25:00|3133.7|3133.2|3133.95|3133.45|3134.75|3134.35|3132.83|3132.33|486
1743510600000|2025-04-01 12:30:00|3133.9|3133.4|3132.15|3131.65|3134.75|3134.45|3131.05|3130.75|494
1743510900000|2025-04-01 12:35:00|3132|3131.7|3133.05|3132.55|3134.3|3133.94|3131.25|3130.85|513
1743511200000|2025-04-01 12:40:00|3133.18|3132.68|3133.4|3133.1|3133.76|3133.35|3131.85|3131.45|398
1743511500000|2025-04-01 12:45:00|3133.7|3133.2|3133.5|3133.2|3134.4|3134|3132.6|3132.25|290
1743511800000|2025-04-01 12:50:00|3133.25|3132.95|3132.95|3132.45|3133.72|3133.28|3132.3|3131.95|271
1743512100000|2025-04-01 12:55:00|3133.05|3132.55|3133.6|3133.3|3134.63|3134.23|3132.57|3132.27|428
1743512400000|2025-04-01 13:00:00|3133.55|3133.25|3135|3134.7|3135.57|3135.07|3131.59|3131.25|764
1743512700000|2025-04-01 13:05:00|3134.95|3134.65|3137.35|3136.85|3137.45|3137.15|3133.69|3133.29|689
1743513000000|2025-04-01 13:10:00|3137.45|3136.95|3134.85|3134.35|3137.54|3137.04|3133.35|3132.95|591
1743513300000|2025-04-01 13:15:00|3135.15|3134.65|3133.9|3133.4|3135.61|3135.11|3133.38|3133|547
1743513600000|2025-04-01 13:20:00|3133.88|3133.38|3131.05|3130.55|3134.63|3134.13|3129.01|3128.6|665
1743513900000|2025-04-01 13:25:00|3131.15|3130.85|3129.64|3129.14|3131.5|3131.1|3128.46|3128.03|674
1743514200000|2025-04-01 13:30:00|3129.66|3129.36|3131.11|3130.81|3133.38|3132.95|3128.45|3128.15|957
1743514500000|2025-04-01 13:35:00|3131.04|3130.74|3132.29|3131.99|3132.7|3132.4|3129.72|3129.42|988
1743514800000|2025-04-01 13:40:00|3132.23|3131.93|3132.77|3132.27|3135.45|3134.95|3131.95|3131.49|775
1743515100000|2025-04-01 13:45:00|3132.68|3132.18|3134.6|3134.3|3134.87|3134.55|3131.67|3131.37|807
1743515400000|2025-04-01 13:50:00|3134.56|3134.26|3133.85|3133.55|3134.61|3134.31|3131.15|3130.85|835
1743515700000|2025-04-01 13:55:00|3133.75|3133.45|3133.89|3133.59|3134.47|3134.1|3132.56|3132.17|686
1743516000000|2025-04-01 14:00:00|3133.96|3133.66|3132.55|3132.25|3136.61|3135.27|3130.25|3129.85|995
1743516300000|2025-04-01 14:05:00|3132.6|3132.3|3132.5|3132|3135.14|3134.7|3131.95|3131.5|862
1743516600000|2025-04-01 14:10:00|3132.55|3132.05|3125.63|3125.33|3133.7|3133.25|3124.48|3124.18|1111
1743516900000|2025-04-01 14:15:00|3125.86|3125.56|3127.5|3127.2|3130.45|3130.15|3125.15|3124.8|1027
1743517200000|2025-04-01 14:20:00|3127.6|3127.3|3127.56|3127.26|3127.86|3127.56|3124|3123.65|1057
1743517500000|2025-04-01 14:25:00|3127.61|3127.31|3127.3|3126.8|3130.8|3130.3|3127.05|3126.75|876
1743517800000|2025-04-01 14:30:00|3127.1|3126.6|3126.85|3126.55|3127.45|3127.15|3124.5|3124.2|1006
1743518100000|2025-04-01 14:35:00|3126.9|3126.6|3128.27|3127.77|3129.94|3129.58|3125.7|3125.29|949
1743518400000|2025-04-01 14:40:00|3128.18|3127.68|3127.33|3126.83|3130.4|3130.05|3127.03|3126.66|840
1743518700000|2025-04-01 14:45:00|3127.2|3126.7|3130.26|3129.96|3130.55|3130.25|3126.3|3126|784
1743519000000|2025-04-01 14:50:00|3130.27|3129.97|3129.18|3128.88|3131.9|3131.6|3127.94|3127.58|860
1743519300000|2025-04-01 14:55:00|3129.39|3129.09|3128.92|3128.62|3130.28|3129.98|3128.24|3127.94|851
1743519600000|2025-04-01 15:00:00|3128.98|3128.68|3131.64|3131.14|3132.15|3131.85|3128.34|3128|827
1743519900000|2025-04-01 15:05:00|3131.63|3131.13|3130.76|3130.46|3133.43|3133.03|3130.73|3130.43|909
1743520200000|2025-04-01 15:10:00|3130.74|3130.44|3131.3|3131|3131.87|3131.57|3129.16|3128.86|866
1743520500000|2025-04-01 15:15:00|3131.28|3130.98|3127.84|3127.54|3131.91|3131.61|3127.51|3127.21|815
1743520800000|2025-04-01 15:20:00|3127.8|3127.5|3128.9|3128.6|3129.98|3129.68|3126.93|3126.63|737
1743521100000|2025-04-01 15:25:00|3128.92|3128.62|3126.81|3126.51|3128.92|3128.62|3125.95|3125.55|794
1743521400000|2025-04-01 15:30:00|3126.82|3126.52|3126.42|3126.12|3127.65|3127.26|3125.3|3124.91|725
1743521700000|2025-04-01 15:35:00|3126.5|3126.2|3125.41|3125.11|3127.35|3127.05|3124.86|3124.5|681
1743522000000|2025-04-01 15:40:00|3125.45|3125.15|3121.38|3121.08|3125.75|3125.35|3119.4|3119.1|890
1743522300000|2025-04-01 15:45:00|3121.28|3120.98|3122.86|3122.56|3124.5|3124|3120.98|3120.5|883
1743522600000|2025-04-01 15:50:00|3123.13|3122.83|3118.4|3118.1|3123.23|3122.93|3116.55|3116.25|1032
1743522900000|2025-04-01 15:55:00|3118.48|3118.18|3113.92|3113.62|3119.5|3119.05|3113.63|3113.33|995
1743523200000|2025-04-01 16:00:00|3113.9|3113.6|3114.5|3114.2|3117.02|3116.72|3111.63|3111.28|1069
1743523500000|2025-04-01 16:05:00|3114.7|3114.4|3110.15|3109.65|3115.2|3114.9|3108.75|3108.25|909
1743523800000|2025-04-01 16:10:00|3110.36|3109.86|3107.32|3106.82|3110.58|3110.28|3106.86|3106.56|1072
1743524100000|2025-04-01 16:15:00|3107.34|3106.84|3102.55|3102.25|3109.03|3108.73|3101|3100.6|1192
1743524400000|2025-04-01 16:20:00|3102.7|3102.2|3107.2|3106.7|3108.45|3108|3102.3|3101.95|921
1743524700000|2025-04-01 16:25:00|3107.12|3106.62|3108.06|3107.76|3108.82|3108.47|3105.94|3105.63|932
1743525000000|2025-04-01 16:30:00|3108.16|3107.66|3105.86|3105.56|3109.44|3109.14|3105.44|3105.14|1096
1743525300000|2025-04-01 16:35:00|3105.92|3105.62|3109.21|3108.91|3110.23|3109.86|3105.67|3105.34|1005
1743525600000|2025-04-01 16:40:00|3109.41|3109.25|3107.34|3107.04|3110.85|3110.52|3107.24|3106.94|1002
1743525900000|2025-04-01 16:45:00|3107.42|3106.92|3110.74|3110.44|3111.03|3110.73|3106.73|3106.43|846
1743526200000|2025-04-01 16:50:00|3110.7|3110.4|3108.96|3108.46|3111.02|3110.72|3108.07|3107.77|674
1743526500000|2025-04-01 16:55:00|3108.81|3108.51|3106.87|3106.57|3108.82|3108.52|3106.53|3106.23|667
1743526800000|2025-04-01 17:00:00|3106.85|3106.55|3107.93|3107.63|3108.79|3108.49|3106.7|3106.4|806
1743527100000|2025-04-01 17:05:00|3107.9|3107.6|3107.69|3107.39|3108.14|3107.74|3105.95|3105.65|611
1743527400000|2025-04-01 17:10:00|3107.9|3107.6|3108.82|3108.52|3108.93|3108.63|3106.72|3106.42|596
1743527700000|2025-04-01 17:15:00|3108.67|3108.37|3110.32|3109.82|3111.47|3111.14|3108.67|3108.37|742
1743528000000|2025-04-01 17:20:00|3110.3|3110|3112.83|3112.53|3113.29|3112.99|3110.1|3109.8|655
1743528300000|2025-04-01 17:25:00|3112.78|3112.48|3114.28|3113.78|3114.59|3114.22|3112.16|3111.86|818
1743528600000|2025-04-01 17:30:00|3114.25|3113.75|3113.18|3112.68|3114.84|3114.54|3112.6|3112.19|626
1743528900000|2025-04-01 17:35:00|3113.09|3112.79|3113.35|3113.05|3113.77|3113.42|3112.3|3111.97|547
1743529200000|2025-04-01 17:40:00|3113.34|3113.04|3113.3|3113|3113.85|3113.5|3112.44|3112.14|387
1743529500000|2025-04-01 17:45:00|3113.21|3112.91|3113.84|3113.34|3114.54|3114.15|3112.82|3112.33|355
1743529800000|2025-04-01 17:50:00|3113.76|3113.26|3114.42|3114.12|3114.66|3114.36|3113.56|3113.2|454
1743530100000|2025-04-01 17:55:00|3114.39|3114.09|3113.92|3113.62|3114.68|3114.38|3113.63|3113.33|599
1743530400000|2025-04-01 18:00:00|3113.86|3113.56|3115.5|3115.2|3115.84|3115.53|3113.48|3113.18|945
1743530700000|2025-04-01 18:05:00|3115.49|3115.19|3116.24|3115.94|3116.9|3116.6|3115.14|3114.71|568
1743531000000|2025-04-01 18:10:00|3116.25|3115.95|3117.05|3116.75|3117.42|3117.07|3115.9|3115.57|514
1743531300000|2025-04-01 18:15:00|3117.04|3116.74|3115.33|3115.03|3117.2|3116.76|3114.31|3113.9|492
1743531600000|2025-04-01 18:20:00|3115.6|3115.1|3115.44|3115.14|3116.81|3116.39|3115.03|3114.6|506
1743531900000|2025-04-01 18:25:00|3115.47|3115.17|3116.69|3116.39|3117.66|3117.29|3115.1|3114.8|598
1743532200000|2025-04-01 18:30:00|3116.72|3116.42|3118.61|3118.31|3118.9|3118.6|3116.65|3116.26|492
1743532500000|2025-04-01 18:35:00|3118.6|3118.3|3117.2|3116.7|3118.61|3118.31|3116.77|3116.45|299
1743532800000|2025-04-01 18:40:00|3117.05|3116.75|3113.77|3113.47|3117.1|3116.8|3113.54|3113.18|554
1743533100000|2025-04-01 18:45:00|3113.78|3113.48|3114.88|3114.38|3115.1|3114.75|3113.5|3113.2|493
1743533400000|2025-04-01 18:50:00|3114.93|3114.63|3114.02|3113.72|3115.3|3114.98|3113.8|3113.5|435
1743533700000|2025-04-01 18:55:00|3114.03|3113.73|3114.39|3114.09|3115.01|3114.51|3113.92|3113.61|458
1743534000000|2025-04-01 19:00:00|3114.34|3114.04|3114.08|3113.58|3114.81|3114.51|3113.98|3113.53|322
1743534300000|2025-04-01 19:05:00|3114.18|3113.68|3114.51|3114.01|3115.05|3114.74|3113.9|3113.55|218
1743534600000|2025-04-01 19:10:00|3114.48|3113.98|3115.35|3114.85|3115.45|3115.06|3114.13|3113.75|195
1743534900000|2025-04-01 19:15:00|3115.3|3114.8|3116.25|3115.75|3117.2|3116.75|3115.2|3114.7|247
1743535200000|2025-04-01 19:20:00|3116.2|3115.9|3116.65|3116.15|3116.85|3116.4|3116.08|3115.75|169
1743535500000|2025-04-01 19:25:00|3116.58|3116.08|3117.35|3117.05|3118.63|3118.13|3116.3|3116|230
1743535800000|2025-04-01 19:30:00|3117.54|3117.04|3116.95|3116.65|3117.98|3117.6|3116.89|3116.5|288
1743536100000|2025-04-01 19:35:00|3116.85|3116.55|3117.33|3116.83|3117.61|3117.31|3116.83|3116.37|196
1743536400000|2025-04-01 19:40:00|3117.18|3116.68|3117.2|3116.7|3117.48|3117.05|3116.6|3116.2|236
1743536700000|2025-04-01 19:45:00|3117.4|3116.9|3117.54|3117.04|3117.8|3117.42|3117.02|3116.7|420
1743537000000|2025-04-01 19:50:00|3117.5|3117.2|3118.08|3117.78|3118.32|3117.96|3116.88|3116.58|305
1743537300000|2025-04-01 19:55:00|3117.98|3117.68|3119.1|3118.8|3119.41|3119.11|3117.58|3117.19|482
1743537600000|2025-04-01 20:00:00|3119.09|3118.79|3118.71|3118.41|3119.43|3119.08|3118.35|3118.05|214
1743537900000|2025-04-01 20:05:00|3118.68|3118.38|3118.68|3118.38|3119.04|3118.65|3118.43|3117.93|109
1743538200000|2025-04-01 20:10:00|3118.65|3118.35|3118.65|3118.15|3118.83|3118.4|3118.24|3117.85|65
1743538500000|2025-04-01 20:15:00|3118.6|3118.3|3118.47|3117.97|3118.87|3118.48|3118.36|3117.95|54
1743538800000|2025-04-01 20:20:00|3118.48|3117.98|3118.73|3118.43|3118.99|3118.55|3118.4|3117.96|64
1743539100000|2025-04-01 20:25:00|3118.76|3118.46|3119.93|3119.43|3120.19|3119.86|3118.75|3118.38|147
1743539400000|2025-04-01 20:30:00|3119.94|3119.44|3119.03|3118.73|3120.94|3120.64|3118.75|3118.31|184
1743539700000|2025-04-01 20:35:00|3119.04|3118.74|3118.94|3118.44|3119.58|3119.26|3118.6|3118.3|102
1743540000000|2025-04-01 20:40:00|3118.81|3118.51|3118.83|3118.33|3119.13|3118.72|3118.53|3118.23|72
1743540300000|2025-04-01 20:45:00|3118.87|3118.37|3117.8|3117.3|3119.78|3119.48|3117.7|3117.25|224
1743540600000|2025-04-01 20:50:00|3117.9|3117.4|3114.25|3113.75|3118.02|3117.52|3113.65|3113.23|288
1743540900000|2025-04-01 20:55:00|3114.23|3113.73|3114.53|3114.23|3115|3114.6|3113.37|3113.07|263
1743544800000|2025-04-01 22:00:00|3114.55|3114.05|3114.43|3113.93|3114.78|3114.4|3113.2|3112.7|118
1743545100000|2025-04-01 22:05:00|3114.6|3114.1|3114.28|3113.78|3115.3|3114.8|3113.98|3113.48|80
1743545400000|2025-04-01 22:10:00|3114.33|3113.83|3112.68|3112.18|3114.48|3113.98|3112.48|3111.98|119
1743545700000|2025-04-01 22:15:00|3112.58|3112.08|3108.05|3107.55|3112.88|3112.38|3107.95|3107.45|271
1743546000000|2025-04-01 22:20:00|3108|3107.5|3111.1|3110.8|3111.48|3110.98|3108|3107.5|136
1743546300000|2025-04-01 22:25:00|3111.3|3110.85|3111.7|3111.2|3112.77|3112.35|3111.05|3110.6|132
1743546600000|2025-04-01 22:30:00|3111.8|3111.3|3113.5|3113|3113.77|3113.44|3111.55|3111.05|135
1743546900000|2025-04-01 22:35:00|3113.45|3112.95|3113.55|3113.05|3113.94|3113.5|3112.8|3112.3|72
1743547200000|2025-04-01 22:40:00|3113.48|3112.98|3113|3112.5|3113.76|3113.3|3112.85|3112.35|60
1743547500000|2025-04-01 22:45:00|3112.8|3112.7|3113.45|3112.95|3114.01|3113.08|3112.75|3111.68|92
1743547800000|2025-04-01 22:50:00|3113.37|3112.87|3112.7|3112.2|3113.55|3113.05|3112.7|3112.2|76
1743548100000|2025-04-01 22:55:00|3112.65|3112.15|3111.65|3111.15|3112.65|3112.15|3111.2|3110.7|94
1743548400000|2025-04-01 23:00:00|3111.78|3111.28|3113.9|3113.4|3114.39|3113.9|3111.65|3111.15|130
1743548700000|2025-04-01 23:05:00|3113.8|3113.3|3112.45|3111.95|3114|3113.6|3112.3|3111.88|59
1743549000000|2025-04-01 23:10:00|3112.3|3112|3112.15|3111.65|3112.8|3112.3|3111.32|3110.82|99
1743549300000|2025-04-01 23:15:00|3111.93|3111.43|3113.3|3112.8|3113.3|3112.95|3111.93|3111.43|88
1743549600000|2025-04-01 23:20:00|3113.44|3112.94|3113.59|3113.09|3113.68|3113.18|3112.95|3112.52|48
1743549900000|2025-04-01 23:25:00|3113.56|3113.06|3112.9|3112.4|3113.7|3113.25|3112.85|3112.35|49
1743550200000|2025-04-01 23:30:00|3113.03|3112.53|3111.95|3111.45|3113.1|3112.6|3111.75|3111.25|90
1743550500000|2025-04-01 23:35:00|3111.85|3111.35|3112.6|3112.1|3113|3112.5|3111.23|3110.9|86
1743550800000|2025-04-01 23:40:00|3112.35|3111.85|3114.15|3113.65|3114.15|3113.75|3112.35|3111.85|82
1743551100000|2025-04-01 23:45:00|3114.05|3113.55|3114.1|3113.8|3114.33|3114.03|3113.45|3112.95|111
1743551400000|2025-04-01 23:50:00|3114.28|3113.78|3116.09|3115.59|3116.51|3116.21|3114.2|3113.78|298
1743551700000|2025-04-01 23:55:00|3116.07|3115.57|3115.6|3115.1|3116.07|3115.57|3114.15|3113.85|155
1743552000000|2025-04-02 00:00:00|3115.65|3115.15|3114.3|3113.8|3115.85|3115.45|3113.8|3113.3|199
1743552300000|2025-04-02 00:05:00|3114.15|3113.85|3114.63|3114.33|3115.25|3114.85|3113.48|3113.03|195
1743552600000|2025-04-02 00:10:00|3114.67|3114.17|3113.95|3113.45|3114.67|3114.23|3113.14|3112.79|219
1743552900000|2025-04-02 00:15:00|3113.8|3113.5|3115.4|3114.9|3115.6|3115.1|3113.5|3113.05|164
1743553200000|2025-04-02 00:20:00|3115.45|3114.95|3120.33|3119.83|3121.08|3120.58|3115.3|3114.85|431
1743553500000|2025-04-02 00:25:00|3120.13|3119.63|3121.85|3121.35|3122.1|3121.8|3119.48|3119.18|304
1743553800000|2025-04-02 00:30:00|3121.95|3121.45|3121.85|3121.35|3122.45|3122|3120.5|3120.1|245
1743554100000|2025-04-02 00:35:00|3121.8|3121.3|3123|3122.7|3123.3|3122.8|3121.15|3120.7|226
1743554400000|2025-04-02 00:40:00|3122.9|3122.6|3121.13|3120.63|3123.25|3122.8|3121.03|3120.55|195
1743554700000|2025-04-02 00:45:00|3121.03|3120.53|3122.98|3122.48|3123.08|3122.63|3120.83|3120.33|122
1743555000000|2025-04-02 00:50:00|3122.78|3122.28|3122.33|3121.83|3124.08|3123.73|3122.25|3121.75|177
1743555300000|2025-04-02 00:55:00|3122.28|3121.78|3123.25|3122.75|3123.55|3123.15|3122.08|3121.58|171
1743555600000|2025-04-02 01:00:00|3123.35|3122.85|3122.98|3122.68|3124.7|3124.4|3121.46|3121.11|463
1743555900000|2025-04-02 01:05:00|3122.73|3122.43|3128.55|3128.05|3129.82|3129.32|3122.68|3122.33|637
1743556200000|2025-04-02 01:10:00|3128.45|3127.95|3132.58|3132.08|3133.08|3132.58|3128.38|3127.9|618
1743556500000|2025-04-02 01:15:00|3132.8|3132.3|3133|3132.5|3133.33|3132.83|3131.31|3130.9|412
1743556800000|2025-04-02 01:20:00|3133.07|3132.57|3132.13|3131.63|3134.45|3133.95|3130.73|3130.4|433
1743557100000|2025-04-02 01:25:00|3132.23|3131.73|3133.85|3133.35|3134.3|3133.85|3132.23|3131.73|361
1743557400000|2025-04-02 01:30:00|3133.8|3133.3|3132.7|3132.2|3135.83|3135.43|3132.5|3132.01|487
1743557700000|2025-04-02 01:35:00|3132.6|3132.1|3130.53|3130.23|3133.05|3132.55|3130.03|3129.6|394
1743558000000|2025-04-02 01:40:00|3130.23|3129.93|3130.43|3129.93|3131.98|3131.63|3129.63|3129.23|383
1743558300000|2025-04-02 01:45:00|3130.33|3129.83|3132.78|3132.48|3134.1|3133.6|3129.93|3129.46|399
1743558600000|2025-04-02 01:50:00|3132.93|3132.43|3133.28|3132.98|3133.87|3133.57|3132.29|3131.99|256
1743558900000|2025-04-02 01:55:00|3133.43|3132.93|3133.28|3132.98|3134.38|3133.88|3132.18|3131.68|339
1743559200000|2025-04-02 02:00:00|3133.43|3133.13|3134.38|3133.88|3134.38|3134.08|3133.18|3132.73|348
1743559500000|2025-04-02 02:05:00|3134.18|3133.68|3133.3|3132.8|3135.98|3135.68|3132.58|3132.09|340
1743559800000|2025-04-02 02:10:00|3133.35|3132.85|3133|3132.5|3133.5|3133.04|3132.3|3132|176
1743560100000|2025-04-02 02:15:00|3132.9|3132.4|3132.93|3132.43|3133.35|3132.9|3131.8|3131.34|180
1743560400000|2025-04-02 02:20:00|3132.98|3132.48|3131.83|3131.33|3134.18|3133.68|3131|3130.6|192
1743560700000|2025-04-02 02:25:00|3131.78|3131.48|3132.68|3132.18|3133.73|3133.23|3131.78|3131.4|171
1743561000000|2025-04-02 02:30:00|3132.93|3132.43|3132.18|3131.68|3133.18|3132.88|3130.83|3130.43|242
1743561300000|2025-04-02 02:35:00|3132.13|3131.63|3131.53|3131.23|3132.33|3131.83|3131.4|3131.1|157
1743561600000|2025-04-02 02:40:00|3131.58|3131.08|3131.93|3131.43|3131.98|3131.68|3130.48|3129.98|250
1743561900000|2025-04-02 02:45:00|3131.78|3131.48|3131.03|3130.73|3134.2|3133.77|3130.6|3130.2|322
1743562200000|2025-04-02 02:50:00|3131.08|3130.58|3131.8|3131.3|3131.9|3131.5|3130.4|3130|167
1743562500000|2025-04-02 02:55:00|3131.85|3131.35|3129|3128.5|3132.5|3132.11|3128.9|3128.4|218
1743562800000|2025-04-02 03:00:00|3128.9|3128.4|3131.08|3130.58|3131.08|3130.73|3127.58|3127.08|285
1743563100000|2025-04-02 03:05:00|3130.88|3130.38|3131.58|3131.08|3132.6|3132.1|3129.9|3129.4|243
1743563400000|2025-04-02 03:10:00|3131.63|3131.13|3132|3131.5|3132|3131.5|3130.53|3130.03|173
1743563700000|2025-04-02 03:15:00|3131.85|3131.35|3130.45|3130.15|3132.2|3131.7|3130.28|3129.78|150
1743564000000|2025-04-02 03:20:00|3130.6|3130.3|3130.25|3129.75|3130.8|3130.4|3129|3128.5|249
1743564300000|2025-04-02 03:25:00|3130.3|3129.8|3129.5|3129|3130.35|3129.9|3129.11|3128.68|141
1743564600000|2025-04-02 03:30:00|3129.3|3128.85|3127.55|3127.25|3129.51|3129.2|3127.15|3126.85|190
1743564900000|2025-04-02 03:35:00|3127.65|3127.15|3127.25|3126.95|3128.88|3128.48|3126.4|3126.1|203
1743565200000|2025-04-02 03:40:00|3127.35|3126.85|3128.15|3127.65|3128.65|3128.15|3127.18|3126.68|115
1743565500000|2025-04-02 03:45:00|3128.05|3127.55|3127.3|3126.8|3128.15|3127.7|3126.78|3126.43|84
1743565800000|2025-04-02 03:50:00|3127.35|3126.85|3125.5|3125.2|3127.75|3127.45|3125.3|3124.95|140
1743566100000|2025-04-02 03:55:00|3125.55|3125.05|3125.68|3125.38|3126.58|3126.18|3124.8|3124.4|156
1743566400000|2025-04-02 04:00:00|3125.78|3125.48|3125.93|3125.63|3127.06|3126.58|3125.78|3125.43|158
1743566700000|2025-04-02 04:05:00|3125.88|3125.58|3125.8|3125.3|3126.9|3126.4|3125.55|3125.05|120
1743567000000|2025-04-02 04:10:00|3125.62|3125.12|3126.05|3125.55|3126.13|3125.63|3125.13|3124.63|131
1743567300000|2025-04-02 04:15:00|3126.15|3125.65|3125.4|3125.1|3126.3|3125.95|3124.6|3124.28|114
1743567600000|2025-04-02 04:20:00|3125.5|3125|3125.7|3125.2|3126.15|3125.65|3125.5|3125|71
1743567900000|2025-04-02 04:25:00|3125.6|3125.1|3124.6|3124.1|3125.85|3125.35|3124.45|3124.1|83
1743568200000|2025-04-02 04:30:00|3124.55|3124.25|3123.35|3122.85|3125.05|3124.65|3122.95|3122.5|144
1743568500000|2025-04-02 04:35:00|3123.25|3122.75|3119.75|3119.25|3123.49|3122.99|3119.43|3119|223
1743568800000|2025-04-02 04:40:00|3119.8|3119.3|3119.85|3119.55|3120.86|3120.36|3118.6|3118.1|208
1743569100000|2025-04-02 04:45:00|3119.95|3119.45|3118|3117.5|3121|3120.6|3117.65|3117.15|291
1743569400000|2025-04-02 04:50:00|3117.9|3117.4|3117.35|3116.85|3118.35|3117.85|3115.9|3115.6|287
1743569700000|2025-04-02 04:55:00|3117.2|3116.9|3116.53|3116.03|3118.25|3117.95|3115.78|3115.48|223
1743570000000|2025-04-02 05:00:00|3116.68|3116.18|3117.25|3116.75|3117.75|3117.45|3115.19|3114.89|250
1743570300000|2025-04-02 05:05:00|3117.15|3116.65|3114.6|3114.3|3117.25|3116.75|3114.5|3114.05|239
1743570600000|2025-04-02 05:10:00|3114.7|3114.4|3116.95|3116.45|3117.2|3116.7|3114.55|3114.1|219
1743570900000|2025-04-02 05:15:00|3116.87|3116.37|3116.85|3116.35|3118.35|3117.9|3116.05|3115.63|237
1743571200000|2025-04-02 05:20:00|3116.8|3116.3|3116.55|3116.05|3117.21|3116.71|3115.25|3114.75|198
1743571500000|2025-04-02 05:25:00|3116.3|3115.8|3113.15|3112.65|3116.5|3116.1|3112.57|3112.07|273
1743571800000|2025-04-02 05:30:00|3113.45|3112.95|3113.15|3112.85|3116.15|3115.85|3109.7|3109.4|992
1743572100000|2025-04-02 05:35:00|3113.25|3112.95|3115.4|3115.1|3117.3|3116.8|3111.98|3111.55|668
1743572400000|2025-04-02 05:40:00|3115.35|3115.05|3116.68|3116.18|3117.55|3117.2|3114.95|3114.5|302
1743572700000|2025-04-02 05:45:00|3116.78|3116.48|3118.23|3117.73|3118.58|3118.18|3115.68|3115.23|284
1743573000000|2025-04-02 05:50:00|3118.18|3117.68|3119.03|3118.73|3119.45|3118.98|3117.58|3117.28|319
1743573300000|2025-04-02 05:55:00|3118.98|3118.68|3118.33|3117.83|3119.58|3119.08|3115.89|3115.39|347
1743573600000|2025-04-02 06:00:00|3118.28|3117.98|3118.15|3117.65|3119.3|3119|3117.7|3117.2|284
1743573900000|2025-04-02 06:05:00|3118.05|3117.55|3116.6|3116.1|3118.9|3118.55|3115.6|3115.3|334
1743574200000|2025-04-02 06:10:00|3116.45|3115.95|3115.8|3115.3|3116.55|3116.1|3114.25|3113.85|413
1743574500000|2025-04-02 06:15:00|3115.7|3115.5|3118.63|3118.33|3118.68|3118.33|3115.65|3115.25|267
1743574800000|2025-04-02 06:20:00|3118.68|3118.38|3116.5|3116|3119.93|3119.53|3115.75|3115.42|421
1743575100000|2025-04-02 06:25:00|3116.29|3115.79|3116.85|3116.35|3117.35|3117|3115.85|3115.45|255
1743575400000|2025-04-02 06:30:00|3116.65|3116.15|3116.5|3116|3117.35|3116.95|3114.82|3114.52|323
1743575700000|2025-04-02 06:35:00|3116.3|3115.8|3117.03|3116.73|3117.63|3117.23|3116|3115.5|260
1743576000000|2025-04-02 06:40:00|3117.08|3116.78|3118.68|3118.18|3119.08|3118.73|3117.03|3116.58|221
1743576300000|2025-04-02 06:45:00|3118.58|3118.08|3118.18|3117.88|3119.18|3118.73|3117.15|3116.85|260
1743576600000|2025-04-02 06:50:00|3118.28|3117.98|3117.63|3117.33|3119.19|3118.88|3117.63|3117.33|263
1743576900000|2025-04-02 06:55:00|3117.49|3117.19|3116.83|3116.33|3118.13|3117.83|3116.63|3116.28|274
1743577200000|2025-04-02 07:00:00|3117.05|3116.75|3114.28|3113.98|3117.48|3117.13|3113.8|3113.45|362
1743577500000|2025-04-02 07:05:00|3114.33|3114.03|3112.3|3112|3116.1|3115.69|3112.3|3112|410
1743577800000|2025-04-02 07:10:00|3112.43|3112.13|3113.83|3113.33|3115.48|3115.13|3112.33|3111.93|352
1743578100000|2025-04-02 07:15:00|3113.65|3113.15|3117.58|3117.08|3117.58|3117.28|3113.53|3113.15|244
1743578400000|2025-04-02 07:20:00|3117.53|3117.03|3117.95|3117.65|3118.7|3118.3|3117.08|3116.58|278
1743578700000|2025-04-02 07:25:00|3118.15|3117.75|3117.05|3116.55|3118.65|3118.2|3116.25|3115.95|255
1743579000000|2025-04-02 07:30:00|3117.1|3116.6|3116.35|3115.85|3118.2|3117.7|3116.03|3115.65|239
1743579300000|2025-04-02 07:35:00|3116.4|3115.9|3117.55|3117.05|3117.7|3117.3|3116.1|3115.7|198
1743579600000|2025-04-02 07:40:00|3117.5|3117|3119.95|3119.45|3119.95|3119.5|3117.2|3116.75|227
1743579900000|2025-04-02 07:45:00|3120|3119.5|3122.65|3122.35|3122.78|3122.48|3119.4|3118.92|303
1743580200000|2025-04-02 07:50:00|3122.6|3122.3|3124.45|3123.95|3125.2|3124.7|3122.55|3122.25|226
1743580500000|2025-04-02 07:55:00|3124.3|3123.8|3125.43|3125.13|3126.38|3125.88|3123.83|3123.35|287
1743580800000|2025-04-02 08:00:00|3125.38|3124.93|3125.53|3125.23|3125.63|3125.33|3123.78|3123.33|309
1743581100000|2025-04-02 08:05:00|3125.43|3125.13|3127.33|3126.83|3127.6|3127.3|3125.21|3124.83|251
1743581400000|2025-04-02 08:10:00|3127.43|3127.13|3125.9|3125.4|3127.93|3127.58|3123.7|3123.25|314
1743581700000|2025-04-02 08:15:00|3126|3125.5|3125.55|3125.05|3127|3126.6|3125.08|3124.58|291
1743582000000|2025-04-02 08:20:00|3125.65|3125.15|3127.78|3127.48|3127.81|3127.51|3125.23|3124.73|212
1743582300000|2025-04-02 08:25:00|3127.88|3127.58|3128.95|3128.45|3130.65|3130.15|3127.53|3127.13|379
1743582600000|2025-04-02 08:30:00|3128.85|3128.35|3132.61|3132.31|3133.13|3132.83|3128.25|3127.95|820
1743582900000|2025-04-02 08:35:00|3132.63|3132.33|3132.73|3132.23|3134.11|3133.81|3131.08|3130.64|622
1743583200000|2025-04-02 08:40:00|3132.78|3132.28|3133.2|3132.9|3133.51|3133.01|3131.63|3131.13|338
1743583500000|2025-04-02 08:45:00|3133.15|3132.85|3133.04|3132.74|3134.06|3133.76|3132.15|3131.75|287
1743583800000|2025-04-02 08:50:00|3133.08|3132.58|3132.5|3132.2|3134.1|3133.75|3132.38|3131.88|313
1743584100000|2025-04-02 08:55:00|3132.6|3132.1|3131.58|3131.08|3133.6|3133.3|3131.18|3130.81|248
1743584400000|2025-04-02 09:00:00|3131.55|3131.25|3131.03|3130.53|3131.78|3131.48|3129.6|3129.23|352
1743584700000|2025-04-02 09:05:00|3131.23|3130.73|3130.5|3130|3131.33|3130.83|3128.15|3127.8|353
1743585000000|2025-04-02 09:10:00|3130.6|3130.1|3129.25|3128.75|3131.18|3130.68|3129.2|3128.7|337
1743585300000|2025-04-02 09:15:00|3129.05|3128.55|3129.8|3129.3|3129.9|3129.55|3128.34|3127.9|214
1743585600000|2025-04-02 09:20:00|3130|3129.5|3129.15|3128.65|3131.05|3130.55|3128.05|3127.6|247
1743585900000|2025-04-02 09:25:00|3129.25|3128.75|3131.05|3130.55|3131.55|3131.05|3128.4|3128.05|253
1743586200000|2025-04-02 09:30:00|3130.88|3130.38|3129.35|3128.85|3131.65|3131.15|3127.2|3126.8|356
1743586500000|2025-04-02 09:35:00|3129.4|3128.9|3128.88|3128.38|3129.6|3129.15|3128.2|3127.7|225
1743586800000|2025-04-02 09:40:00|3129|3128.5|3129.35|3128.85|3130.35|3129.85|3128.2|3127.7|193
1743587100000|2025-04-02 09:45:00|3129.3|3128.8|3129.55|3129.05|3130.15|3129.65|3128.9|3128.43|118
1743587400000|2025-04-02 09:50:00|3129.7|3129.2|3129.85|3129.55|3130.7|3130.2|3129.17|3128.67|156
1743587700000|2025-04-02 09:55:00|3130.1|3129.8|3131.4|3130.9|3131.6|3131.2|3129.9|3129.5|194
1743588000000|2025-04-02 10:00:00|3131.5|3131|3130.45|3129.95|3131.75|3131.3|3129.15|3128.65|326
1743588300000|2025-04-02 10:05:00|3130.55|3130.05|3130.48|3129.98|3131.15|3130.65|3129.58|3129.18|270
1743588600000|2025-04-02 10:10:00|3130.43|3129.93|3130.45|3129.95|3130.5|3130.1|3129.33|3129.03|208
1743588900000|2025-04-02 10:15:00|3130.55|3130.05|3129.7|3129.2|3130.65|3130.25|3129.7|3129.2|187
1743589200000|2025-04-02 10:20:00|3129.66|3129.16|3129.4|3128.9|3130.19|3129.69|3129.25|3128.82|227
1743589500000|2025-04-02 10:25:00|3129.35|3128.85|3127.3|3126.8|3129.35|3128.85|3125.98|3125.54|354
1743589800000|2025-04-02 10:30:00|3127.35|3126.85|3125.78|3125.28|3128.16|3127.73|3125.64|3125.14|276
1743590100000|2025-04-02 10:35:00|3125.83|3125.33|3123.95|3123.65|3126.36|3125.86|3123.95|3123.65|302
1743590400000|2025-04-02 10:40:00|3123.6|3123.3|3117.36|3117.06|3124.33|3124.03|3116.78|3116.43|567
1743590700000|2025-04-02 10:45:00|3117.41|3117.11|3116.63|3116.13|3117.51|3117.19|3112.52|3112.22|695
1743591000000|2025-04-02 10:50:00|3116.65|3116.15|3112.13|3111.63|3117.13|3116.63|3111.95|3111.45|593
1743591300000|2025-04-02 10:55:00|3112.08|3111.58|3114.78|3114.28|3115.14|3114.82|3110.33|3110|511
1743591600000|2025-04-02 11:00:00|3114.93|3114.43|3117.93|3117.63|3118.38|3117.98|3114.63|3114.23|544
1743591900000|2025-04-02 11:05:00|3117.78|3117.48|3119.28|3118.78|3121.13|3120.83|3117.31|3116.81|606
1743592200000|2025-04-02 11:10:00|3119.08|3118.58|3119.98|3119.48|3120.48|3119.98|3118.48|3117.98|328
1743592500000|2025-04-02 11:15:00|3119.88|3119.38|3119.78|3119.28|3120.88|3120.48|3118.98|3118.63|341
1743592800000|2025-04-02 11:20:00|3119.88|3119.38|3121.08|3120.58|3121.18|3120.68|3117.81|3117.45|430
1743593100000|2025-04-02 11:25:00|3121.38|3120.88|3123.03|3122.73|3124.08|3123.78|3121.25|3120.83|419
1743593400000|2025-04-02 11:30:00|3123.13|3122.83|3123.08|3122.58|3123.43|3122.93|3121.71|3121.31|313
1743593700000|2025-04-02 11:35:00|3123.03|3122.73|3120.04|3119.74|3123.97|3123.47|3120.04|3119.74|381
1743594000000|2025-04-02 11:40:00|3119.99|3119.69|3121.93|3121.43|3123.78|3123.38|3119.06|3118.71|386
1743594300000|2025-04-02 11:45:00|3121.83|3121.53|3122.83|3122.33|3122.93|3122.63|3121.51|3121.21|142
1743594600000|2025-04-02 11:50:00|3122.98|3122.68|3123.08|3122.78|3123.33|3122.98|3121.88|3121.58|132
1743594900000|2025-04-02 11:55:00|3123.03|3122.73|3121.68|3121.18|3123.09|3122.73|3119.98|3119.58|209
1743595200000|2025-04-02 12:00:00|3121.71|3121.21|3119.83|3119.33|3122.38|3122.08|3119.36|3119.06|346
1743595500000|2025-04-02 12:05:00|3119.78|3119.28|3120.38|3119.88|3120.78|3120.28|3118.13|3117.83|425
1743595800000|2025-04-02 12:10:00|3120.28|3119.78|3121.35|3119.28|3121.35|3120.08|3119.28|3118.78|244
1743596100000|2025-04-02 12:15:00|3122.1|3119.61|3119.23|3118.93|3122.12|3119.76|3117.4|3116.9|342
1743596400000|2025-04-02 12:20:00|3119.3|3119|3121.98|3121.68|3122.43|3122.03|3119.28|3118.98|375
1743596700000|2025-04-02 12:25:00|3122.03|3121.73|3126.1|3125.6|3126.3|3125.8|3120.73|3120.35|493
1743597000000|2025-04-02 12:30:00|3126.09|3125.59|3125.03|3124.53|3127.38|3127.08|3124.93|3123.17|483
1743597300000|2025-04-02 12:35:00|3124.79|3124.49|3124.13|3123.63|3125.24|3124.75|3122.73|3122.43|423
1743597600000|2025-04-02 12:40:00|3124.08|3123.58|3124.58|3124.08|3125.23|3124.83|3122.63|3122.13|431
1743597900000|2025-04-02 12:45:00|3124.53|3124.03|3124.28|3123.78|3125.18|3124.68|3123.62|3123.12|252
1743598200000|2025-04-02 12:50:00|3124.03|3123.53|3124.58|3124.08|3125.18|3124.73|3123.93|3123.43|313
1743598500000|2025-04-02 12:55:00|3124.63|3124.13|3122.73|3122.43|3125.08|3124.69|3122.63|3122.13|304
1743598800000|2025-04-02 13:00:00|3122.08|3121.78|3123.03|3122.53|3124.39|3123.93|3120.93|3120.63|732
1743599100000|2025-04-02 13:05:00|3122.73|3122.23|3126.83|3126.33|3127.33|3126.83|3122.73|3122.23|534
1743599400000|2025-04-02 13:10:00|3126.73|3126.23|3124.28|3123.78|3127.13|3126.63|3123.83|3123.43|429
1743599700000|2025-04-02 13:15:00|3124.37|3123.87|3125.13|3124.83|3126.98|3126.68|3122.88|3122.41|682
1743600000000|2025-04-02 13:20:00|3125.08|3124.78|3125.73|3125.23|3127.38|3126.99|3124.6|3124.3|524
1743600300000|2025-04-02 13:25:00|3125.54|3125.04|3126.03|3125.53|3126.88|3126.52|3124.13|3123.83|367
1743600600000|2025-04-02 13:30:00|3126.23|3125.73|3130.73|3130.43|3131.68|3131.18|3124.98|3124.53|830
1743600900000|2025-04-02 13:35:00|3130.63|3130.33|3128.94|3128.44|3132.46|3132.08|3127.96|3127.66|1440
1743601200000|2025-04-02 13:40:00|3128.95|3128.45|3127.78|3127.48|3131.38|3130.88|3127.53|3127.18|825
1743601500000|2025-04-02 13:45:00|3127.95|3127.65|3119.73|3119.43|3127.95|3127.65|3118.68|3118.38|1224
1743601800000|2025-04-02 13:50:00|3119.83|3119.33|3117.94|3117.64|3120.26|3119.96|3116.78|3116.48|985
1743602100000|2025-04-02 13:55:00|3118.15|3117.85|3122.68|3122.18|3124.64|3124.34|3117.99|3117.63|872
1743602400000|2025-04-02 14:00:00|3122.73|3122.23|3121.23|3120.73|3123.83|3123.33|3119.58|3119.08|756
1743602700000|2025-04-02 14:05:00|3121.33|3120.83|3122.38|3121.88|3123.13|3122.75|3119.42|3119.12|679
1743603000000|2025-04-02 14:10:00|3122.43|3121.93|3124.38|3124.08|3125.03|3124.73|3122.18|3121.68|602
1743603300000|2025-04-02 14:15:00|3124.18|3123.88|3124.58|3124.08|3126.18|3125.68|3123.93|3123.43|488
1743603600000|2025-04-02 14:20:00|3124.38|3123.88|3126.88|3126.38|3127.58|3127.13|3124.08|3123.58|473
1743603900000|2025-04-02 14:25:00|3126.92|3126.42|3127.03|3126.53|3128.85|3128.35|3126.49|3125.99|602
1743604200000|2025-04-02 14:30:00|3127.23|3126.73|3125.58|3125.08|3127.83|3127.33|3124.3|3123.9|603
1743604500000|2025-04-02 14:35:00|3125.73|3125.23|3125.43|3124.93|3126.25|3125.75|3124.23|3123.73|443
1743604800000|2025-04-02 14:40:00|3125.28|3124.78|3126.18|3125.68|3127.09|3126.63|3124.33|3123.98|539
1743605100000|2025-04-02 14:45:00|3126.28|3125.78|3129.38|3128.88|3129.83|3129.38|3126.08|3125.58|699
1743605400000|2025-04-02 14:50:00|3129.43|3128.93|3126.73|3126.43|3129.63|3129.13|3126.73|3126.28|533
1743605700000|2025-04-02 14:55:00|3126.75|3126.45|3125.18|3124.68|3127.48|3127.18|3124.68|3124.38|715
1743606000000|2025-04-02 15:00:00|3125.25|3124.75|3127.73|3127.23|3128.43|3128.13|3124.16|3123.71|743
1743606300000|2025-04-02 15:05:00|3127.59|3127.09|3125.1|3124.6|3127.59|3127.09|3124.33|3123.98|616
1743606600000|2025-04-02 15:10:00|3125.08|3124.58|3125.93|3125.43|3126.23|3125.73|3124.88|3124.48|283
1743606900000|2025-04-02 15:15:00|3125.98|3125.48|3127.78|3127.28|3128.38|3127.88|3124.83|3124.33|313
1743607200000|2025-04-02 15:20:00|3127.83|3127.33|3124.55|3124.05|3128.18|3127.68|3121.12|3120.82|669
1743607500000|2025-04-02 15:25:00|3124.5|3124|3124.95|3124.45|3126|3125.55|3123.23|3122.75|524
1743607800000|2025-04-02 15:30:00|3125.1|3124.6|3127.4|3126.9|3127.88|3127.55|3124.4|3124|700
1743608100000|2025-04-02 15:35:00|3127.48|3126.98|3127.3|3126.8|3128.4|3127.9|3126.15|3125.7|373
1743608400000|2025-04-02 15:40:00|3127.36|3126.86|3127.8|3127.3|3127.9|3127.6|3124.7|3124.25|487
1743608700000|2025-04-02 15:45:00|3127.68|3127.18|3127.5|3127|3128.25|3127.83|3125.95|3125.5|381
1743609000000|2025-04-02 15:50:00|3127.6|3127.1|3127|3126.5|3128.18|3127.7|3126.6|3126.1|229
1743609300000|2025-04-02 15:55:00|3126.9|3126.4|3126.2|3125.7|3126.9|3126.4|3125.3|3124.9|371
1743609600000|2025-04-02 16:00:00|3126.35|3125.85|3128.32|3128.02|3128.73|3128.43|3126.35|3125.85|430
1743609900000|2025-04-02 16:05:00|3128.43|3127.93|3129.83|3129.33|3129.98|3129.6|3128.25|3127.75|872
1743610200000|2025-04-02 16:10:00|3129.8|3129.3|3130.35|3129.85|3130.62|3130.32|3129.43|3128.93|731
1743610500000|2025-04-02 16:15:00|3130.33|3129.83|3129.8|3129.3|3130.7|3130.3|3129.25|3128.85|453
1743610800000|2025-04-02 16:20:00|3129.85|3129.35|3131.4|3130.9|3131.42|3130.92|3129.55|3129.05|389
1743611100000|2025-04-02 16:25:00|3131.3|3130.8|3132.57|3132.07|3134.61|3134.31|3130.68|3130.25|962
1743611400000|2025-04-02 16:30:00|3132.75|3132.45|3133.7|3133.2|3134.35|3133.85|3132.42|3131.92|546
1743611700000|2025-04-02 16:35:00|3133.55|3133.05|3131.68|3131.38|3133.98|3133.48|3131.6|3131.3|610
1743612000000|2025-04-02 16:40:00|3131.69|3131.19|3132.9|3132.4|3132.98|3132.48|3130.9|3130.6|423
1743612300000|2025-04-02 16:45:00|3132.85|3132.35|3129.89|3129.59|3133.9|3133.4|3129.7|3129.3|559
1743612600000|2025-04-02 16:50:00|3129.8|3129.5|3131.4|3130.9|3131.4|3131.05|3127.2|3126.85|922
1743612900000|2025-04-02 16:55:00|3131.45|3131.15|3131.75|3131.25|3132.96|3132.66|3129.75|3129.35|619
1743613200000|2025-04-02 17:00:00|3131.65|3131.15|3129.45|3128.95|3131.65|3131.15|3128.9|3128.4|361
1743613500000|2025-04-02 17:05:00|3129.4|3128.9|3130.05|3129.75|3131.2|3130.8|3129.4|3128.9|288
1743613800000|2025-04-02 17:10:00|3129.95|3129.65|3129.75|3129.25|3130.79|3130.29|3128.9|3128.45|306
1743614100000|2025-04-02 17:15:00|3129.7|3129.2|3127.85|3127.55|3129.75|3129.4|3127.65|3127.35|503
1743614400000|2025-04-02 17:20:00|3127.75|3127.45|3126.45|3126.15|3129.25|3128.95|3126|3125.55|472
1743614700000|2025-04-02 17:25:00|3126.5|3126.2|3124.65|3124.35|3126.78|3126.48|3123.4|3123.1|522
1743615000000|2025-04-02 17:30:00|3124.6|3124.3|3123.28|3122.78|3124.85|3124.45|3121.7|3121.35|393
1743615300000|2025-04-02 17:35:00|3123.25|3122.75|3121.8|3121.3|3123.25|3122.75|3121.35|3120.85|311
1743615600000|2025-04-02 17:40:00|3121.7|3121.2|3124.2|3123.7|3124.3|3123.9|3120.91|3120.6|403
1743615900000|2025-04-02 17:45:00|3124.05|3123.75|3123.3|3122.8|3124.3|3123.95|3122.95|3122.48|453
1743616200000|2025-04-02 17:50:00|3123.4|3122.9|3124.05|3123.55|3124.08|3123.58|3123|3122.5|391
1743616500000|2025-04-02 17:55:00|3124.02|3123.52|3123.9|3123.4|3125.25|3124.82|3123.3|3122.8|450
1743616800000|2025-04-02 18:00:00|3123.95|3123.45|3125.4|3124.9|3126.6|3126.1|3123.95|3123.45|573
1743617100000|2025-04-02 18:05:00|3125.6|3125.1|3123.4|3122.9|3125.6|3125.1|3122.6|3122.1|369
1743617400000|2025-04-02 18:10:00|3123.45|3122.95|3123.75|3123.25|3123.9|3123.45|3122.4|3121.9|206
1743617700000|2025-04-02 18:15:00|3123.8|3123.3|3124.4|3123.9|3125.5|3125|3123.63|3123.3|311
1743618000000|2025-04-02 18:20:00|3124.5|3124|3121.3|3120.8|3124.5|3124.05|3121.15|3120.65|362
1743618300000|2025-04-02 18:25:00|3121.25|3120.75|3119.15|3118.65|3121.25|3120.75|3118.88|3118.47|734
1743618600000|2025-04-02 18:30:00|3119.1|3118.6|3119.95|3119.45|3120.76|3120.26|3118.8|3118.38|297
1743618900000|2025-04-02 18:35:00|3120.4|3119.9|3122.15|3121.65|3123.19|3122.69|3119.48|3118.98|400
1743619200000|2025-04-02 18:40:00|3122.2|3121.7|3123|3122.5|3123.35|3122.85|3121.95|3121.45|237
1743619500000|2025-04-02 18:45:00|3122.88|3122.38|3122.5|3122|3123.7|3123.2|3121.6|3121.2|263
1743619800000|2025-04-02 18:50:00|3122.4|3121.9|3122.65|3122.15|3122.7|3122.2|3121.5|3121.1|155
1743620100000|2025-04-02 18:55:00|3122.6|3122.1|3122.1|3121.6|3122.72|3122.22|3121.1|3120.7|233
1743620400000|2025-04-02 19:00:00|3122.2|3121.7|3124.5|3124|3125.15|3124.65|3121.7|3121.2|248
1743620700000|2025-04-02 19:05:00|3124.4|3123.9|3125.3|3124.8|3125.4|3124.9|3124.4|3123.9|144
1743621000000|2025-04-02 19:10:00|3125.15|3124.65|3123.4|3122.9|3125.2|3124.7|3123.25|3122.8|212
1743621300000|2025-04-02 19:15:00|3122.9|3122.6|3123.55|3123.05|3124.17|3123.67|3122.13|3121.63|233
1743621600000|2025-04-02 19:20:00|3123.6|3123.1|3126|3125.5|3126.05|3125.55|3123.23|3122.73|198
1743621900000|2025-04-02 19:25:00|3126.18|3125.68|3126|3125.5|3126.5|3126|3125.5|3125.15|206
1743622200000|2025-04-02 19:30:00|3126.1|3125.6|3127.55|3127.05|3127.6|3127.15|3125.8|3125.3|188
1743622500000|2025-04-02 19:35:00|3127.6|3127.1|3126.7|3126.2|3127.6|3127.1|3126.25|3125.8|206
1743622800000|2025-04-02 19:40:00|3126.4|3125.9|3126.9|3126.4|3127|3126.5|3125.9|3125.4|183
1743623100000|2025-04-02 19:45:00|3126.98|3126.48|3125.8|3125.3|3127.09|3126.59|3125.5|3125.05|291
1743623400000|2025-04-02 19:50:00|3125.7|3125.2|3125.06|3124.56|3125.75|3125.35|3124.83|3124.33|259
1743623700000|2025-04-02 19:55:00|3125.01|3124.51|3124.75|3124.25|3126.49|3126.09|3124.58|3124.08|528
1743624000000|2025-04-02 20:00:00|3124.74|3124.24|3124.34|3123.84|3125.63|3125.13|3123.95|3123.45|209
1743624300000|2025-04-02 20:05:00|3124.3|3123.8|3124.35|3123.85|3125.1|3124.6|3124.08|3123.68|102
1743624600000|2025-04-02 20:10:00|3124.17|3123.67|3118.03|3117.73|3125.35|3124.85|3105.1|3104|722
1743624900000|2025-04-02 20:15:00|3117.86|3117.56|3120.8|3120.3|3128.75|3128.25|3107.5|3106.45|1224
1743625200000|2025-04-02 20:20:00|3120.9|3120.4|3122.75|3122.25|3130.6|3129.2|3117.88|3116.93|691
1743625500000|2025-04-02 20:25:00|3124.3|3121.8|3137.1|3132.3|3144|3142.15|3122.1|3121.4|1333
1743625800000|2025-04-02 20:30:00|3136.1|3131.6|3136.63|3133.62|3140.31|3137.85|3131.8|3128.01|1101
1743626100000|2025-04-02 20:35:00|3136.46|3133.85|3132.4|3129.41|3137.95|3134.87|3128.29|3123.29|1048
1743626400000|2025-04-02 20:40:00|3132.2|3129.42|3131.98|3129.35|3136.43|3134.97|3127.73|3122.73|1014
1743626700000|2025-04-02 20:45:00|3132.07|3129.45|3131.5|3131|3141.15|3137.05|3131.19|3127.1|828
1743627000000|2025-04-02 20:50:00|3131.66|3131.16|3134.92|3131.47|3136.68|3131.68|3127.36|3123.76|461
1743627300000|2025-04-02 20:55:00|3134.74|3131.39|3138.95|3133.95|3139.25|3135.98|3132.8|3128.82|564
1743631200000|2025-04-02 22:00:00|3133.7|3128.7|3129.96|3129.66|3142.8|3139.25|3128.3|3123.3|476
1743631500000|2025-04-02 22:05:00|3130.06|3129.56|3142.48|3142.18|3144|3143.16|3126.35|3122.1|1022
1743631800000|2025-04-02 22:10:00|3142.72|3142.42|3144.87|3144.37|3147.19|3146.67|3140.3|3140|1113
1743632100000|2025-04-02 22:15:00|3144.92|3144.42|3141.84|3141.34|3149.25|3147.68|3137.6|3137.3|1069
1743632400000|2025-04-02 22:20:00|3141.95|3141.45|3140.15|3137.81|3145.2|3143.46|3137.33|3136.83|788
1743632700000|2025-04-02 22:25:00|3139.35|3137.87|3137.14|3136.64|3139.75|3139.16|3131.93|3131.43|898
1743633000000|2025-04-02 22:30:00|3137.11|3136.61|3138.28|3137.78|3140.4|3138.88|3136.16|3135.66|819
1743633300000|2025-04-02 22:35:00|3138.2|3137.7|3142.7|3142.2|3145.67|3144.47|3138.06|3137.56|638
1743633600000|2025-04-02 22:40:00|3143.1|3142.6|3142.9|3142.4|3144.46|3144.03|3141.05|3140.49|449
1743633900000|2025-04-02 22:45:00|3142.92|3142.42|3144.91|3144.61|3145.53|3145.23|3142.9|3141.6|558
1743634200000|2025-04-02 22:50:00|3144.92|3144.62|3142.3|3141.8|3145.51|3145.21|3141.41|3139.66|540
1743634500000|2025-04-02 22:55:00|3142.15|3141.65|3146.41|3145.91|3146.41|3146.03|3141.4|3140.9|399
1743634800000|2025-04-02 23:00:00|3146.48|3145.98|3148.89|3148.39|3150.98|3150.35|3146.48|3145.98|737
1743635100000|2025-04-02 23:05:00|3148.88|3148.38|3153.58|3153.08|3153.58|3153.18|3148.88|3148.38|546
1743635400000|2025-04-02 23:10:00|3153.63|3153.13|3157.33|3156.83|3157.43|3156.96|3152.81|3152.24|507
1743635700000|2025-04-02 23:15:00|3157.13|3156.63|3158.65|3158.15|3161.02|3159.45|3156.46|3154.9|494
1743636000000|2025-04-02 23:20:00|3158.55|3158.05|3157.3|3156.8|3160.23|3159.43|3156.05|3154.73|268
1743636300000|2025-04-02 23:25:00|3157.64|3157.14|3160.17|3159.67|3161.25|3160.1|3155.85|3155.35|371
1743636600000|2025-04-02 23:30:00|3160.11|3159.61|3158.35|3157.85|3161.3|3160.06|3157.11|3156.61|412
1743636900000|2025-04-02 23:35:00|3158.45|3157.95|3160.06|3159.56|3160.16|3159.66|3157.38|3156.77|384
1743637200000|2025-04-02 23:40:00|3160.01|3159.51|3161.07|3160.77|3161.61|3161.11|3159.2|3158.7|415
1743637500000|2025-04-02 23:45:00|3161.31|3161.01|3164.7|3164.2|3165.85|3165.35|3160.45|3159.95|774
1743637800000|2025-04-02 23:50:00|3164.9|3164.4|3164.5|3164|3167.94|3167.64|3164.4|3163.9|682
1743638100000|2025-04-02 23:55:00|3164.34|3163.84|3163.05|3162.55|3164.7|3164.2|3159.73|3159.35|592
1743638400000|2025-04-03 00:00:00|3163|3162.5|3163.55|3163.05|3165.05|3164.55|3160.95|3160.65|935
1743638700000|2025-04-03 00:05:00|3163.7|3163.2|3155|3154.5|3164.25|3163.75|3154.14|3153.83|932
1743639000000|2025-04-03 00:10:00|3154.99|3154.49|3151.05|3150.55|3156.8|3156.5|3149.8|3149.3|925
1743639300000|2025-04-03 00:15:00|3150.95|3150.45|3143|3142.5|3152.44|3151.94|3143|3142.5|667
1743639600000|2025-04-03 00:20:00|3143.25|3142.75|3144|3143.5|3145.6|3145.1|3141.01|3140.51|742
1743639900000|2025-04-03 00:25:00|3143.95|3143.45|3148.5|3148.2|3149.23|3148.93|3142.75|3142.3|964
1743640200000|2025-04-03 00:30:00|3148.45|3148.15|3149.45|3148.95|3150|3149.5|3144.58|3144.28|713
1743640500000|2025-04-03 00:35:00|3149.5|3149|3152.6|3152.1|3154.87|3154.57|3149.16|3148.86|565
1743640800000|2025-04-03 00:40:00|3152.89|3152.39|3146.87|3146.57|3155.85|3155.4|3146.61|3146.31|934
1743641100000|2025-04-03 00:45:00|3146.85|3146.55|3150.05|3149.55|3150.95|3150.45|3146.11|3145.81|757
1743641400000|2025-04-03 00:50:00|3150|3149.5|3150.55|3150.05|3151.35|3150.85|3148.26|3147.96|801
1743641700000|2025-04-03 00:55:00|3150.6|3150.1|3151.8|3151.3|3152.83|3152.53|3148.84|3148.54|625
1743642000000|2025-04-03 01:00:00|3151.85|3151.35|3153.19|3152.89|3156.23|3155.93|3149.59|3149.09|1695
1743642300000|2025-04-03 01:05:00|3153.26|3152.96|3156|3155.5|3156.75|3156.25|3150.53|3150.03|1270
1743642600000|2025-04-03 01:10:00|3156.05|3155.55|3152.15|3151.65|3156.75|3156.4|3148.59|3148.29|1135
1743642900000|2025-04-03 01:15:00|3152.6|3152.1|3151.1|3150.6|3153.48|3153.18|3148.32|3147.94|979
1743643200000|2025-04-03 01:20:00|3150.9|3150.4|3150.65|3150.15|3151.73|3151.33|3148.68|3148.38|860
1743643500000|2025-04-03 01:25:00|3150.7|3150.2|3152.75|3152.25|3154.87|3154.4|3150|3149.5|983
1743643800000|2025-04-03 01:30:00|3153.1|3152.6|3155.8|3155.3|3156.47|3156.17|3152.34|3151.84|704
1743644100000|2025-04-03 01:35:00|3155.75|3155.25|3157.07|3156.57|3163.31|3163.01|3154.95|3154.45|889
1743644400000|2025-04-03 01:40:00|3157.02|3156.52|3160.3|3159.8|3161.85|3161.35|3156.85|3156.35|865
1743644700000|2025-04-03 01:45:00|3160.35|3159.85|3154|3153.5|3160.7|3160.2|3153.78|3153.28|664
1743645000000|2025-04-03 01:50:00|3153.85|3153.35|3152.88|3152.58|3154.5|3154|3150.91|3150.41|718
1743645300000|2025-04-03 01:55:00|3152.98|3152.48|3153.8|3153.3|3154.98|3154.48|3151.9|3151.4|614
1743645600000|2025-04-03 02:00:00|3153.5|3153|3153.25|3152.75|3155.65|3155.15|3153.06|3152.67|690
1743645900000|2025-04-03 02:05:00|3153.2|3152.7|3151.15|3150.85|3154.18|3153.68|3150.94|3150.44|619
1743646200000|2025-04-03 02:10:00|3151.1|3150.8|3152.25|3151.75|3153.55|3153.05|3150.72|3150.34|609
1743646500000|2025-04-03 02:15:00|3152.35|3151.85|3153.4|3152.9|3154.95|3154.55|3151.65|3151.15|424
1743646800000|2025-04-03 02:20:00|3153.25|3152.75|3152.45|3152.15|3153.56|3153.06|3151.61|3151.11|549
1743647100000|2025-04-03 02:25:00|3152.4|3151.9|3150.35|3149.85|3152.4|3151.9|3148.3|3147.8|583
1743647400000|2025-04-03 02:30:00|3150.65|3150.15|3146.6|3146.1|3151.42|3151.02|3146.55|3146.05|708
1743647700000|2025-04-03 02:35:00|3146.5|3146|3148.08|3147.58|3148.2|3147.9|3145.05|3144.55|609
1743648000000|2025-04-03 02:40:00|3148.17|3147.67|3149.2|3148.7|3149.9|3149.4|3144.9|3144.4|635
1743648300000|2025-04-03 02:45:00|3149.25|3148.75|3146.04|3145.54|3149.6|3149.1|3145.64|3145.34|730
1743648600000|2025-04-03 02:50:00|3145.99|3145.49|3144.15|3143.65|3147.5|3147.1|3142.5|3142|581
1743648900000|2025-04-03 02:55:00|3144.2|3143.7|3145.4|3144.9|3145.42|3144.92|3143.5|3143|582
1743649200000|2025-04-03 03:00:00|3145.6|3145.3|3149.3|3148.8|3150.24|3149.81|3145|3144.6|597
1743649500000|2025-04-03 03:05:00|3149.15|3148.65|3145.1|3144.6|3152.75|3152.33|3145.09|3144.59|730
1743649800000|2025-04-03 03:10:00|3145.2|3144.7|3149.19|3148.69|3150.45|3149.95|3145.1|3144.6|629
1743650100000|2025-04-03 03:15:00|3149.6|3149.1|3148.45|3148.15|3149.9|3149.4|3146.8|3146.3|427
1743650400000|2025-04-03 03:20:00|3148.35|3148.05|3148.5|3148|3149.68|3149.35|3147.05|3146.55|517
1743650700000|2025-04-03 03:25:00|3148.34|3147.84|3148.55|3148.05|3149.15|3148.65|3146.8|3146.5|363
1743651000000|2025-04-03 03:30:00|3148.65|3148.15|3148.9|3148.4|3150.15|3149.65|3148.19|3147.89|381
1743651300000|2025-04-03 03:35:00|3148.8|3148.3|3147.35|3146.85|3150.21|3149.71|3146.42|3146.02|505
1743651600000|2025-04-03 03:40:00|3147.36|3146.86|3148.2|3147.7|3148.95|3148.55|3146.32|3146.02|583
1743651900000|2025-04-03 03:45:00|3148.16|3147.66|3149.45|3148.95|3150.44|3150.14|3147.7|3147.2|409
1743652200000|2025-04-03 03:50:00|3148.95|3148.45|3149.45|3149.15|3150.61|3150.11|3148.15|3147.65|350
1743652500000|2025-04-03 03:55:00|3149.3|3149|3148.4|3147.9|3149.75|3149.25|3147.19|3146.79|376
1743652800000|2025-04-03 04:00:00|3148.35|3147.85|3148|3147.5|3149.25|3148.75|3147.28|3146.88|301
1743653100000|2025-04-03 04:05:00|3148.05|3147.55|3147.95|3147.45|3150|3149.5|3147.35|3146.85|451
1743653400000|2025-04-03 04:10:00|3147.9|3147.4|3149.6|3149.1|3149.75|3149.45|3147.41|3147|346
1743653700000|2025-04-03 04:15:00|3149.65|3149.15|3149.05|3148.55|3150.15|3149.65|3148.5|3148|198
1743654000000|2025-04-03 04:20:00|3148.85|3148.35|3148.1|3147.6|3149.54|3149.04|3147.35|3146.92|369
1743654300000|2025-04-03 04:25:00|3148.15|3147.65|3148.2|3147.7|3149.63|3149.13|3147.95|3147.5|262
1743654600000|2025-04-03 04:30:00|3148.08|3147.58|3147.55|3147.05|3148.57|3148.07|3146.33|3145.92|536
1743654900000|2025-04-03 04:35:00|3147.6|3147.1|3146.95|3146.45|3147.7|3147.2|3146.2|3145.7|240
1743655200000|2025-04-03 04:40:00|3146.9|3146.4|3146.4|3145.9|3147.62|3147.12|3145.92|3145.62|223
1743655500000|2025-04-03 04:45:00|3146.3|3146.1|3142.15|3141.65|3146.5|3146.1|3142|3141.65|338
1743655800000|2025-04-03 04:50:00|3142.05|3141.55|3142.6|3142.1|3142.95|3142.5|3139.35|3138.85|513
1743656100000|2025-04-03 04:55:00|3142.65|3142.15|3140.65|3140.15|3143.8|3143.5|3140.51|3140.01|536
1743656400000|2025-04-03 05:00:00|3140.6|3140.3|3140.7|3140.2|3141.16|3140.75|3136.9|3136.4|500
1743656700000|2025-04-03 05:05:00|3140.94|3140.44|3140.5|3140|3141.32|3140.85|3138.67|3138.17|421
1743657000000|2025-04-03 05:10:00|3140.47|3139.97|3136.25|3135.75|3140.6|3140.1|3135.25|3134.87|418
1743657300000|2025-04-03 05:15:00|3136.06|3135.56|3132.2|3131.7|3136.3|3135.8|3130.67|3130.37|505
1743657600000|2025-04-03 05:20:00|3132.15|3131.65|3132.2|3131.7|3134.85|3134.35|3131.65|3131.15|464
1743657900000|2025-04-03 05:25:00|3132.1|3131.6|3130.95|3130.45|3132.51|3132.01|3127.75|3127.45|523
1743658200000|2025-04-03 05:30:00|3130.9|3130.4|3129.25|3128.95|3132.05|3131.55|3126.6|3126.14|1369
1743658500000|2025-04-03 05:35:00|3129.29|3128.99|3130.68|3130.38|3134.13|3133.63|3127.8|3127.3|1209
1743658800000|2025-04-03 05:40:00|3130.69|3130.39|3127.9|3127.4|3132.95|3132.45|3126.7|3126.4|901
1743659100000|2025-04-03 05:45:00|3127.94|3127.44|3126.85|3126.35|3130|3129.5|3124.2|3123.76|725
1743659400000|2025-04-03 05:50:00|3126.61|3126.11|3132.15|3131.65|3132.15|3131.65|3126.3|3125.8|863
1743659700000|2025-04-03 05:55:00|3132.02|3131.52|3132.2|3131.7|3133.55|3133.13|3131.08|3130.58|578
1743660000000|2025-04-03 06:00:00|3132.25|3131.75|3130.1|3129.6|3134.25|3133.75|3128.85|3128.4|954
1743660300000|2025-04-03 06:05:00|3130|3129.5|3131|3130.7|3131.25|3130.85|3128.05|3127.65|664
1743660600000|2025-04-03 06:10:00|3130.95|3130.65|3131.3|3130.8|3132.78|3132.28|3129.86|3129.4|621
1743660900000|2025-04-03 06:15:00|3131.4|3130.9|3128.7|3128.2|3131.8|3131.2|3128.2|3127.7|710
1743661200000|2025-04-03 06:20:00|3128.5|3128|3127.7|3127.2|3128.77|3128.27|3124.9|3124.4|808
1743661500000|2025-04-03 06:25:00|3127.75|3127.25|3122.8|3122.3|3129.8|3129.4|3121.78|3121.48|737
1743661800000|2025-04-03 06:30:00|3122.65|3122.15|3124.24|3123.74|3124.28|3123.78|3116.58|3116.28|893
1743662100000|2025-04-03 06:35:00|3124.2|3123.7|3125.74|3125.44|3126|3125.65|3123.14|3122.64|906
1743662400000|2025-04-03 06:40:00|3125.69|3125.39|3124.8|3124.3|3126.45|3126.1|3123.5|3123|668
1743662700000|2025-04-03 06:45:00|3124.7|3124.2|3130.7|3130.2|3130.8|3130.4|3122.45|3121.95|895
1743663000000|2025-04-03 06:50:00|3130.75|3130.25|3128.8|3128.3|3131.95|3131.45|3126.68|3126.38|818
1743663300000|2025-04-03 06:55:00|3128.98|3128.48|3128.05|3127.55|3130.75|3130.45|3127.8|3127.3|704
1743663600000|2025-04-03 07:00:00|3128.3|3127.8|3124.2|3123.7|3128.72|3127.9|3124.1|3123.6|710
1743663900000|2025-04-03 07:05:00|3124.25|3123.75|3122|3121.5|3125.96|3125.46|3121.78|3121.36|763
1743664200000|2025-04-03 07:10:00|3122.05|3121.55|3121.35|3120.85|3123.3|3123|3120.2|3119.7|670
1743664500000|2025-04-03 07:15:00|3121.45|3120.95|3122.58|3122.28|3123.3|3123|3120.13|3119.73|741
1743664800000|2025-04-03 07:20:00|3122.57|3122.27|3124.4|3123.9|3125.1|3124.62|3121.9|3121.4|814
1743665100000|2025-04-03 07:25:00|3124.49|3123.99|3125.2|3124.7|3126.23|3125.73|3122.81|3122.31|655
1743665400000|2025-04-03 07:30:00|3125.46|3124.96|3124.93|3124.63|3126.2|3125.8|3122.4|3121.9|736
1743665700000|2025-04-03 07:35:00|3124.75|3124.45|3123.52|3123.22|3126.68|3126.36|3123.14|3122.8|773
1743666000000|2025-04-03 07:40:00|3123.62|3123.12|3122.64|3122.14|3124.3|3123.8|3120.95|3120.65|541
1743666300000|2025-04-03 07:45:00|3122.67|3122.17|3125.95|3125.45|3126.14|3125.64|3121.95|3121.52|670
1743666600000|2025-04-03 07:50:00|3125.94|3125.44|3128.36|3127.86|3128.85|3128.35|3125.75|3125.25|891
1743666900000|2025-04-03 07:55:00|3128.45|3127.95|3129.35|3128.85|3130.64|3130.3|3128.45|3127.95|481
1743667200000|2025-04-03 08:00:00|3129.6|3129.1|3128.95|3128.45|3131.47|3130.97|3128.3|3127.85|605
1743667500000|2025-04-03 08:05:00|3128.89|3128.39|3129.85|3129.35|3132.35|3132.05|3128.65|3128.17|778
1743667800000|2025-04-03 08:10:00|3129.84|3129.34|3129.8|3129.5|3130.25|3129.85|3127.59|3127.13|733
1743668100000|2025-04-03 08:15:00|3129.85|3129.55|3132|3131.5|3132|3131.6|3129.43|3129.04|448
1743668400000|2025-04-03 08:20:00|3131.37|3130.87|3130.45|3129.95|3131.9|3131.5|3128.15|3127.65|635
1743668700000|2025-04-03 08:25:00|3130.58|3130.08|3128.7|3128.2|3131.45|3131.11|3128.2|3127.7|524
1743669000000|2025-04-03 08:30:00|3128.65|3128.15|3130.4|3129.9|3130.95|3130.45|3128.06|3127.56|540
1743669300000|2025-04-03 08:35:00|3130.31|3129.81|3128.86|3128.36|3130.66|3130.3|3128.44|3127.98|515
1743669600000|2025-04-03 08:40:00|3128.83|3128.33|3129.05|3128.55|3130.43|3129.93|3128.28|3127.78|586
1743669900000|2025-04-03 08:45:00|3129|3128.5|3128.1|3127.6|3129.05|3128.55|3126.25|3125.85|751
1743670200000|2025-04-03 08:50:00|3128.2|3127.7|3129.65|3129.35|3130.05|3129.6|3127.88|3127.55|591
1743670500000|2025-04-03 08:55:00|3129.75|3129.25|3129.34|3128.84|3130.2|3129.7|3128.6|3128.1|515
1743670800000|2025-04-03 09:00:00|3129.33|3128.83|3128.55|3128.05|3129.48|3128.98|3127.38|3127.08|630
1743671100000|2025-04-03 09:05:00|3128.56|3128.06|3127.95|3127.65|3129.27|3128.97|3126.94|3126.64|719
1743671400000|2025-04-03 09:10:00|3127.87|3127.57|3128.79|3128.29|3129.59|3129.23|3127.33|3127.03|1011
1743671700000|2025-04-03 09:15:00|3128.84|3128.34|3127.75|3127.25|3129.78|3129.36|3126.33|3125.94|896
1743672000000|2025-04-03 09:20:00|3127.7|3127.2|3125.65|3125.15|3129.38|3128.88|3125.42|3124.98|890
1743672300000|2025-04-03 09:25:00|3125.64|3125.14|3125.99|3125.49|3127.8|3127.3|3125.43|3125|770
1743672600000|2025-04-03 09:30:00|3125.9|3125.4|3129.05|3128.55|3129.46|3129.16|3124.76|3124.34|727
1743672900000|2025-04-03 09:35:00|3129.14|3128.64|3125.5|3125.2|3129.14|3128.64|3124.53|3124.23|1210
1743673200000|2025-04-03 09:40:00|3125.55|3125.25|3128.11|3127.61|3129.23|3128.73|3125.55|3125.25|743
1743673500000|2025-04-03 09:45:00|3127.95|3127.45|3125.45|3124.95|3128.45|3128.15|3123.82|3123.5|754
1743673800000|2025-04-03 09:50:00|3125.4|3125.1|3125.65|3125.15|3126.35|3126.05|3124.76|3124.46|655
1743674100000|2025-04-03 09:55:00|3125.57|3125.07|3121.9|3121.4|3126|3125.7|3121.75|3121.4|844
1743674400000|2025-04-03 10:00:00|3121.96|3121.46|3122|3121.5|3123.28|3122.98|3119.92|3119.42|1237
1743674700000|2025-04-03 10:05:00|3122.1|3121.6|3113.55|3113.05|3123.2|3122.3|3112.77|3112.27|890
1743675000000|2025-04-03 10:10:00|3113.56|3113.06|3119.55|3119.05|3121.55|3121.25|3112.58|3112.08|1213
1743675300000|2025-04-03 10:15:00|3119.65|3119.15|3113.75|3113.25|3120.35|3119.95|3110.95|3110.45|1129
1743675600000|2025-04-03 10:20:00|3113.65|3113.15|3111.48|3110.98|3115.89|3115.45|3111.41|3110.91|1137
1743675900000|2025-04-03 10:25:00|3111.46|3110.96|3107.82|3107.32|3111.95|3111.65|3104.71|3104.33|1231
1743676200000|2025-04-03 10:30:00|3107.59|3107.09|3103|3102.5|3108.43|3108.13|3102.98|3102.48|1131
1743676500000|2025-04-03 10:35:00|3103.13|3102.63|3107.09|3106.79|3107.15|3106.83|3101.27|3100.87|1167
1743676800000|2025-04-03 10:40:00|3107.04|3106.74|3107.54|3107.04|3108.6|3108.13|3104.97|3104.6|978
1743677100000|2025-04-03 10:45:00|3107.45|3106.95|3109.65|3109.15|3113.3|3112.9|3107.19|3106.69|887
1743677400000|2025-04-03 10:50:00|3109.67|3109.17|3105.1|3104.8|3109.9|3109.4|3104.55|3104.25|916
1743677700000|2025-04-03 10:55:00|3105.2|3104.9|3095.75|3095.25|3105.49|3104.99|3089.23|3088.93|1018
1743678000000|2025-04-03 11:00:00|3095.85|3095.35|3096.5|3096.2|3098.3|3097.9|3087.96|3087.46|1161
1743678300000|2025-04-03 11:05:00|3096.23|3095.93|3097.7|3097.2|3098.7|3098.2|3094.1|3093.74|958
1743678600000|2025-04-03 11:10:00|3097.4|3097.1|3098.65|3098.15|3100.25|3099.75|3094.91|3094.61|957
1743678900000|2025-04-03 11:15:00|3098.75|3098.25|3095.63|3095.13|3100.33|3099.83|3095.16|3094.73|768
1743679200000|2025-04-03 11:20:00|3095.6|3095.1|3095.96|3095.46|3098.45|3098.15|3093.36|3093.06|753
1743679500000|2025-04-03 11:25:00|3095.85|3095.35|3092.45|3091.95|3096.3|3095.8|3092.11|3091.76|704
1743679800000|2025-04-03 11:30:00|3092.4|3091.9|3091.85|3091.35|3092.65|3092.15|3088.01|3087.51|867
1743680100000|2025-04-03 11:35:00|3091.8|3091.3|3088.96|3088.46|3093.65|3093.25|3088.42|3087.92|910
1743680400000|2025-04-03 11:40:00|3088.97|3088.47|3091.1|3090.8|3091.3|3090.8|3085.57|3085.16|913
1743680700000|2025-04-03 11:45:00|3091.4|3090.9|3092.4|3091.9|3093|3092.5|3089.65|3089.15|625
1743681000000|2025-04-03 11:50:00|3092.8|3092.3|3094.95|3094.45|3097.74|3097.24|3092.25|3091.75|874
1743681300000|2025-04-03 11:55:00|3094.65|3094.15|3093.48|3092.98|3095.62|3095.12|3092.86|3092.36|1018
1743681600000|2025-04-03 12:00:00|3093.4|3092.9|3092.4|3091.9|3094.26|3093.76|3090.79|3090.29|1039
1743681900000|2025-04-03 12:05:00|3092.36|3091.86|3092.35|3091.85|3095.05|3094.7|3091.07|3090.68|842
1743682200000|2025-04-03 12:10:00|3092.55|3092.05|3090.96|3090.46|3092.55|3092.05|3087.75|3087.4|1070
1743682500000|2025-04-03 12:15:00|3090.78|3090.28|3089.11|3088.61|3091.2|3090.82|3087.81|3087.5|759
1743682800000|2025-04-03 12:20:00|3089.36|3088.86|3081.37|3080.87|3089.39|3088.89|3081.37|3080.87|1006
1743683100000|2025-04-03 12:25:00|3081.34|3080.84|3079.76|3074.76|3081.47|3080.97|3075.23|3074.68|1018
1743683400000|2025-04-03 12:30:00|3078.15|3077.65|3068.45|3068.15|3079.6|3079.1|3068.38|3066|1159
1743683700000|2025-04-03 12:35:00|3068.62|3068.32|3065.6|3065.1|3073.44|3073.09|3063.03|3062.73|1473
1743684000000|2025-04-03 12:40:00|3065.55|3065.05|3066.1|3065.6|3067.26|3066.89|3061.98|3061.48|1291
1743684300000|2025-04-03 12:45:00|3065.9|3065.4|3072.35|3071.85|3074.3|3074|3065.3|3064.8|1392
1743684600000|2025-04-03 12:50:00|3072.25|3071.75|3077.35|3076.85|3077.97|3077.67|3072.22|3071.72|1294
1743684900000|2025-04-03 12:55:00|3077.25|3076.75|3076.58|3076.28|3080.58|3080.23|3075.58|3075.08|1101
1743685200000|2025-04-03 13:00:00|3076.5|3076.2|3068.45|3067.95|3076.54|3076.24|3067.18|3062.18|1215
1743685500000|2025-04-03 13:05:00|3068.35|3067.85|3064.78|3064.48|3068.95|3068.65|3063.3|3063|1205
1743685800000|2025-04-03 13:10:00|3064.93|3064.63|3059.52|3059.22|3065.91|3065.6|3054.35|3054.05|1512
1743686100000|2025-04-03 13:15:00|3059.47|3059.17|3067.73|3067.23|3070.05|3069.75|3056.33|3056.03|1220
1743686400000|2025-04-03 13:20:00|3067.93|3067.43|3065.48|3065.18|3068.13|3067.63|3059.79|3059.49|1266
1743686700000|2025-04-03 13:25:00|3065.33|3065.03|3065.73|3065.23|3067.86|3067.56|3060.41|3060.11|1191
1743687000000|2025-04-03 13:30:00|3065.83|3065.33|3070.84|3070.54|3071.91|3071.61|3064.44|3064.04|1685
1743687300000|2025-04-03 13:35:00|3070.93|3070.63|3085.68|3085.38|3085.68|3085.38|3070.22|3069.92|1739
1743687600000|2025-04-03 13:40:00|3085.73|3085.43|3087.28|3086.78|3089.43|3088.93|3081.9|3081.4|1218
1743687900000|2025-04-03 13:45:00|3087.18|3086.88|3090.35|3090.05|3093.83|3093.39|3087.03|3086.53|1720
1743688200000|2025-04-03 13:50:00|3090.55|3089.83|3087.68|3087.38|3093.9|3093.5|3086.9|3086.6|1442
1743688500000|2025-04-03 13:55:00|3087.88|3087.58|3086.7|3086.2|3089.55|3089.2|3084.5|3084.2|1006
1743688800000|2025-04-03 14:00:00|3093.2|3088.2|3099.95|3099.45|3100.93|3100.63|3088.15|3086.6|1690
1743689100000|2025-04-03 14:05:00|3100.15|3099.65|3106.23|3105.93|3107.59|3107.29|3096.37|3095.95|1717
1743689400000|2025-04-03 14:10:00|3106.25|3105.95|3114.68|3114.18|3116.85|3116.45|3104.45|3103.95|1482
1743689700000|2025-04-03 14:15:00|3114.58|3114.08|3114.88|3114.58|3119.75|3119.45|3113.8|3113.5|1444
1743690000000|2025-04-03 14:20:00|3115.03|3114.73|3119.18|3118.88|3119.29|3118.99|3111.15|3110.82|1492
1743690300000|2025-04-03 14:25:00|3119.19|3118.89|3125.75|3125.45|3126.95|3126.65|3118.65|3118.25|1414
1743690600000|2025-04-03 14:30:00|3125.65|3125.35|3121.75|3121.45|3128.01|3127.71|3117.8|3117.5|1432
1743690900000|2025-04-03 14:35:00|3121.45|3121.15|3122.95|3122.65|3128.3|3128|3120.6|3120.3|1178
1743691200000|2025-04-03 14:40:00|3123.02|3122.72|3124.13|3123.63|3125.39|3125.04|3119.38|3119.07|1274
1743691500000|2025-04-03 14:45:00|3124.23|3123.73|3134.43|3134.13|3134.73|3134.38|3124.23|3123.73|1404
1743691800000|2025-04-03 14:50:00|3134.53|3134.03|3134.22|3133.92|3135.73|3135.43|3131.96|3131.66|1421
1743692100000|2025-04-03 14:55:00|3134.21|3133.91|3129.3|3128.8|3134.31|3134.01|3128.02|3127.53|1252
1743692400000|2025-04-03 15:00:00|3129.35|3128.85|3127.38|3126.88|3129.75|3129.45|3125.33|3124.96|1195
1743692700000|2025-04-03 15:05:00|3127.37|3126.87|3118.68|3118.38|3128.12|3127.63|3118.54|3118.24|1247
1743693000000|2025-04-03 15:10:00|3118.66|3118.36|3111.76|3111.46|3121.1|3119.63|3110.55|3110.25|1469
1743693300000|2025-04-03 15:15:00|3111.73|3111.43|3107.33|3107.03|3113.8|3113.3|3105.98|3105.68|1251
1743693600000|2025-04-03 15:20:00|3107.43|3107.13|3110.88|3110.38|3111.15|3110.82|3107.18|3106.73|1340
1743693900000|2025-04-03 15:25:00|3110.93|3110.43|3106.48|3106.18|3112.66|3112.36|3104.25|3103.95|1207
1743694200000|2025-04-03 15:30:00|3106.63|3106.33|3109.3|3109|3110.98|3110.68|3106.23|3105.83|1188
1743694500000|2025-04-03 15:35:00|3109.25|3108.95|3109.95|3109.65|3112.58|3112.2|3108.03|3107.68|1309
1743694800000|2025-04-03 15:40:00|3110|3109.7|3113.18|3112.68|3113.77|3113.47|3105.86|3105.45|1204
1743695100000|2025-04-03 15:45:00|3112.93|3112.63|3111.23|3110.93|3113.16|3112.86|3108.25|3107.85|831
1743695400000|2025-04-03 15:50:00|3111.1|3110.8|3108.81|3108.31|3111.33|3110.93|3105.76|3105.45|853
1743695700000|2025-04-03 15:55:00|3108.7|3108.2|3110.78|3110.48|3110.94|3110.64|3108.28|3107.78|972
1743696000000|2025-04-03 16:00:00|3110.87|3110.57|3112.65|3112.35|3114.47|3114.17|3109.98|3109.66|976
1743696300000|2025-04-03 16:05:00|3112.75|3112.25|3106.81|3106.31|3113.84|3113.45|3104.34|3104.04|1036
1743696600000|2025-04-03 16:10:00|3106.86|3106.36|3109.1|3108.8|3110.99|3110.69|3106.6|3106.1|1028
1743696900000|2025-04-03 16:15:00|3108.95|3108.65|3108.45|3108.15|3109.8|3109.3|3107.7|3107.27|693
1743697200000|2025-04-03 16:20:00|3108.6|3108.3|3104.2|3103.7|3108.85|3108.35|3102.03|3101.73|679
1743697500000|2025-04-03 16:25:00|3104.24|3103.74|3108.85|3108.35|3108.9|3108.5|3102.26|3101.83|984
1743697800000|2025-04-03 16:30:00|3108.82|3108.32|3108.25|3107.75|3109.85|3109.55|3106.6|3106.2|661
1743698100000|2025-04-03 16:35:00|3108.15|3107.65|3108.05|3107.75|3109.4|3109.09|3107.31|3106.85|625
1743698400000|2025-04-03 16:40:00|3108.18|3107.88|3109.7|3109.2|3111.24|3110.8|3108.05|3107.7|807
1743698700000|2025-04-03 16:45:00|3109.84|3109.34|3109.64|3109.34|3110.75|3110.42|3108.7|3108.25|602
1743699000000|2025-04-03 16:50:00|3109.6|3109.3|3109.8|3109.3|3111|3110.7|3109.09|3108.79|592
1743699300000|2025-04-03 16:55:00|3109.65|3109.15|3107.85|3107.55|3110.6|3110.2|3107.55|3107.2|700
1743699600000|2025-04-03 17:00:00|3107.7|3107.4|3104.8|3104.5|3107.96|3107.55|3103.8|3103.5|675
1743699900000|2025-04-03 17:05:00|3104.5|3104.2|3104.1|3103.6|3104.65|3104.2|3102.35|3101.9|580
1743700200000|2025-04-03 17:10:00|3103.98|3103.48|3104.25|3103.75|3104.65|3104.27|3102.38|3101.91|668
1743700500000|2025-04-03 17:15:00|3104.28|3103.78|3103.8|3103.3|3106|3105.57|3101.17|3100.7|717
1743700800000|2025-04-03 17:20:00|3103.75|3103.45|3102.75|3102.25|3105.3|3105|3102.55|3102.15|797
1743701100000|2025-04-03 17:25:00|3102.65|3102.15|3101.15|3100.85|3104.02|3103.72|3100.92|3100.55|773
1743701400000|2025-04-03 17:30:00|3101.23|3100.93|3103.2|3102.7|3104.8|3104.5|3100.19|3099.89|621
1743701700000|2025-04-03 17:35:00|3103.4|3102.9|3105.65|3105.35|3106.45|3106.15|3103.4|3102.9|499
1743702000000|2025-04-03 17:40:00|3105.8|3105.5|3106.95|3106.45|3108.14|3107.75|3105.6|3105.25|597
1743702300000|2025-04-03 17:45:00|3106.8|3106.5|3108.3|3108|3109.04|3108.74|3106.3|3105.95|575
1743702600000|2025-04-03 17:50:00|3108.18|3107.88|3109.14|3108.84|3109.25|3108.86|3108.05|3107.58|666
1743702900000|2025-04-03 17:55:00|3109.1|3108.8|3109.84|3109.54|3110.15|3109.85|3108.78|3108.37|662
1743703200000|2025-04-03 18:00:00|3109.82|3109.52|3107.96|3107.46|3110.53|3110.23|3107.9|3107.46|586
1743703500000|2025-04-03 18:05:00|3107.9|3107.6|3108.68|3108.38|3108.9|3108.56|3107.2|3106.79|457
1743703800000|2025-04-03 18:10:00|3108.82|3108.32|3107.6|3107.1|3109.6|3109.26|3107.35|3106.95|512
1743704100000|2025-04-03 18:15:00|3107.9|3107.4|3105.81|3105.51|3108.78|3108.48|3105.55|3105.1|448
1743704400000|2025-04-03 18:20:00|3105.7|3105.4|3103.55|3103.25|3106.59|3106.1|3103.3|3102.8|392
1743704700000|2025-04-03 18:25:00|3103.51|3103.21|3105.29|3104.99|3105.3|3105|3103.38|3102.97|620
1743705000000|2025-04-03 18:30:00|3105.28|3104.98|3103.45|3102.95|3105.42|3105.12|3102.4|3101.95|486
1743705300000|2025-04-03 18:35:00|3103.3|3102.8|3105.18|3104.68|3105.18|3104.84|3102.5|3102.2|516
1743705600000|2025-04-03 18:40:00|3105.07|3104.77|3106.88|3106.38|3107.13|3106.83|3105|3104.7|629
1743705900000|2025-04-03 18:45:00|3106.93|3106.43|3106.38|3106.08|3107.21|3106.83|3105.63|3105.28|358
1743706200000|2025-04-03 18:50:00|3106.33|3106.03|3110.05|3109.55|3110.15|3109.65|3106.33|3105.93|391
1743706500000|2025-04-03 18:55:00|3109.95|3109.45|3111.95|3111.45|3111.95|3111.62|3109.35|3109|324
1743706800000|2025-04-03 19:00:00|3112|3111.5|3112.75|3112.25|3113.1|3112.6|3111.29|3110.79|320
1743707100000|2025-04-03 19:05:00|3112.7|3112.2|3110.95|3110.45|3112.95|3112.55|3110.75|3110.45|340
1743707400000|2025-04-03 19:10:00|3110.8|3110.5|3112.03|3111.73|3112.26|3111.91|3110.51|3110.2|362
1743707700000|2025-04-03 19:15:00|3112.17|3111.67|3113.28|3112.98|3113.52|3113.22|3109.2|3108.7|645
1743708000000|2025-04-03 19:20:00|3113.19|3112.89|3109.75|3109.25|3113.29|3112.99|3109.52|3109.13|652
1743708300000|2025-04-03 19:25:00|3109.83|3109.33|3107.45|3107.15|3109.83|3109.33|3106.96|3106.53|358
1743708600000|2025-04-03 19:30:00|3107.3|3107|3104.8|3104.3|3107.65|3107.2|3104.33|3103.83|798
1743708900000|2025-04-03 19:35:00|3104.44|3103.94|3103.55|3103.25|3105.3|3104.8|3102.7|3102.3|555
1743709200000|2025-04-03 19:40:00|3103.6|3103.3|3104.77|3104.47|3105.1|3104.67|3102.6|3102.25|435
1743709500000|2025-04-03 19:45:00|3104.8|3104.5|3102.63|3102.33|3105.08|3104.71|3102.37|3102.05|641
1743709800000|2025-04-03 19:50:00|3102.65|3102.35|3105.92|3105.62|3106.1|3105.8|3101.78|3101.43|814
1743710100000|2025-04-03 19:55:00|3105.9|3105.6|3107.83|3107.53|3108.48|3108.13|3105.66|3105.23|779
1743710400000|2025-04-03 20:00:00|3107.85|3107.55|3107.71|3107.21|3109.12|3108.62|3107.47|3107.1|353
1743710700000|2025-04-03 20:05:00|3107.56|3107.26|3108.85|3108.35|3109.58|3109.23|3107.56|3107.26|226
1743711000000|2025-04-03 20:10:00|3109.15|3108.65|3107.95|3107.45|3109.15|3108.65|3107.53|3107.23|180
1743711300000|2025-04-03 20:15:00|3107.8|3107.5|3108.62|3108.12|3108.95|3108.65|3107.8|3107.49|191
1743711600000|2025-04-03 20:20:00|3108.93|3108.43|3108.84|3108.34|3109.06|3108.65|3108.22|3107.92|166
1743711900000|2025-04-03 20:25:00|3108.8|3108.3|3110.3|3109.8|3111.1|3110.65|3108.59|3108.25|309
1743712200000|2025-04-03 20:30:00|3110.23|3109.73|3110.7|3110.2|3111.53|3111.13|3109.93|3109.63|304
1743712500000|2025-04-03 20:35:00|3110.8|3110.3|3114.05|3113.75|3114.15|3113.85|3110.45|3110.1|335
1743712800000|2025-04-03 20:40:00|3113.98|3113.68|3117.5|3117.2|3117.91|3117.61|3113.42|3113.12|326
1743713100000|2025-04-03 20:45:00|3117.31|3117.01|3116.95|3116.65|3120.56|3119.72|3116|3115.54|424
1743713400000|2025-04-03 20:50:00|3116.98|3116.68|3114.55|3114.05|3117.3|3117|3113|3112.7|328
1743713700000|2025-04-03 20:55:00|3114.65|3114.15|3114.88|3114.58|3115.36|3115.05|3113.3|3112.85|314
1743717600000|2025-04-03 22:00:00|3114.5|3114|3114.78|3114.28|3115.43|3114.98|3114.09|3113.59|102
1743717900000|2025-04-03 22:05:00|3114.83|3114.33|3113.95|3113.65|3115.03|3114.53|3113.55|3113.05|136
1743718200000|2025-04-03 22:10:00|3113.8|3113.5|3114.6|3114.1|3115.16|3114.66|3113.8|3113.4|157
1743718500000|2025-04-03 22:15:00|3114.55|3114.05|3115.2|3114.7|3115.42|3114.95|3113.84|3113.34|177
1743718800000|2025-04-03 22:20:00|3115.25|3114.75|3113.7|3113.2|3115.25|3114.85|3113.55|3113.05|117
1743719100000|2025-04-03 22:25:00|3113.55|3113.25|3114.7|3114.2|3114.88|3114.38|3113.05|3112.55|111
1743719400000|2025-04-03 22:30:00|3114.5|3114|3116.8|3116.3|3117|3116.5|3114.5|3114|198
1743719700000|2025-04-03 22:35:00|3116.65|3116.35|3115.8|3115.3|3117|3116.65|3115.55|3115.09|121
1743720000000|2025-04-03 22:40:00|3115.7|3115.2|3116.3|3116|3116.68|3116.18|3115.01|3114.51|194
1743720300000|2025-04-03 22:45:00|3116.15|3115.85|3113.22|3112.72|3116.2|3115.85|3112.65|3112.3|153
1743720600000|2025-04-03 22:50:00|3113.17|3112.67|3113.44|3113.14|3113.6|3113.25|3112.53|3112.18|206
1743720900000|2025-04-03 22:55:00|3113.33|3113.03|3115.56|3115.26|3116.45|3115.95|3113.01|3112.71|202
1743721200000|2025-04-03 23:00:00|3115.57|3115.27|3112.85|3112.35|3115.6|3115.3|3112.46|3112.16|308
1743721500000|2025-04-03 23:05:00|3112.74|3112.24|3111.19|3110.89|3113.24|3112.74|3111.19|3110.87|190
1743721800000|2025-04-03 23:10:00|3111.2|3110.9|3111.54|3111.04|3112.05|3111.56|3110.03|3109.71|218
1743722100000|2025-04-03 23:15:00|3111.39|3111.09|3112.35|3111.85|3112.35|3111.95|3110.86|3110.36|138
1743722400000|2025-04-03 23:20:00|3112.23|3111.73|3112.15|3111.65|3112.23|3111.9|3111.05|3110.55|114
1743722700000|2025-04-03 23:25:00|3112.2|3111.7|3112.88|3112.58|3113.18|3112.88|3111.44|3111.14|174
1743723000000|2025-04-03 23:30:00|3112.93|3112.63|3115.45|3114.95|3115.55|3115.19|3112.83|3112.33|197
1743723300000|2025-04-03 23:35:00|3115.4|3114.9|3114.7|3114.2|3115.61|3115.11|3114.41|3113.91|139
1743723600000|2025-04-03 23:40:00|3114.35|3114.05|3114.8|3114.3|3115.05|3114.55|3113.95|3113.49|141
1743723900000|2025-04-03 23:45:00|3114.85|3114.35|3115.9|3115.6|3115.95|3115.65|3114.08|3113.6|266
1743724200000|2025-04-03 23:50:00|3116.17|3115.87|3115.6|3115.3|3116.42|3116.12|3115.59|3115.09|166
1743724500000|2025-04-03 23:55:00|3115.4|3115.1|3113.2|3112.7|3115.43|3115.13|3112.89|3112.59|313
1743724800000|2025-04-04 00:00:00|3113.05|3112.55|3114.6|3114.1|3114.7|3114.2|3112.1|3111.68|386
1743725100000|2025-04-04 00:05:00|3114.62|3114.12|3113.55|3113.05|3115.28|3114.98|3112.93|3112.43|306
1743725400000|2025-04-04 00:10:00|3113.75|3113.25|3112.8|3112.3|3114.08|3113.73|3112.55|3112.05|265
1743725700000|2025-04-04 00:15:00|3112.75|3112.25|3112.05|3111.55|3113.62|3113.12|3112.05|3111.55|299
1743726000000|2025-04-04 00:20:00|3112.1|3111.6|3112.8|3112.3|3113.25|3112.75|3111.35|3110.85|361
1743726300000|2025-04-04 00:25:00|3112.7|3112.2|3109.4|3108.9|3113.07|3112.67|3109.3|3108.8|372
1743726600000|2025-04-04 00:30:00|3109.12|3108.62|3109.9|3109.4|3111.08|3110.61|3108|3107.5|390
1743726900000|2025-04-04 00:35:00|3109.85|3109.35|3108.1|3107.6|3109.85|3109.35|3106.18|3105.88|337
1743727200000|2025-04-04 00:40:00|3108.01|3107.51|3111.25|3110.75|3111.35|3110.95|3108|3107.5|335
1743727500000|2025-04-04 00:45:00|3111.3|3110.8|3110.85|3110.35|3111.35|3111.05|3108.65|3108.3|268
1743727800000|2025-04-04 00:50:00|3110.8|3110.3|3111.1|3110.6|3111.98|3111.55|3109.65|3109.15|225
1743728100000|2025-04-04 00:55:00|3111.15|3110.65|3110.9|3110.4|3111.75|3111.25|3110|3109.65|207
1743728400000|2025-04-04 01:00:00|3110.85|3110.35|3113.15|3112.65|3113.2|3112.9|3110.55|3110.25|357
1743728700000|2025-04-04 01:05:00|3113.1|3112.6|3115.15|3114.65|3115.55|3115.2|3113|3112.5|409
1743729000000|2025-04-04 01:10:00|3115.05|3114.55|3114.85|3114.35|3116.1|3115.77|3114.1|3113.65|285
1743729300000|2025-04-04 01:15:00|3114.8|3114.5|3114.25|3113.75|3115.16|3114.66|3111.83|3111.53|373
1743729600000|2025-04-04 01:20:00|3114.37|3113.87|3114.35|3113.85|3115.15|3114.7|3113.7|3113.2|236
1743729900000|2025-04-04 01:25:00|3114.25|3113.75|3114.05|3113.55|3114.25|3113.8|3112.2|3111.7|259
1743730200000|2025-04-04 01:30:00|3114.1|3113.6|3111.35|3110.85|3114.65|3114.25|3110.63|3110.13|396
1743730500000|2025-04-04 01:35:00|3111.3|3110.8|3111.38|3110.88|3112|3111.6|3109.63|3109.23|369
1743730800000|2025-04-04 01:40:00|3111.13|3110.63|3110.25|3109.75|3112.33|3112.03|3109.23|3108.93|319
1743731100000|2025-04-04 01:45:00|3110.4|3109.9|3111.05|3110.55|3111.95|3111.49|3109.85|3109.35|277
1743731400000|2025-04-04 01:50:00|3111.03|3110.53|3112|3111.5|3112.98|3112.68|3110.27|3109.92|296
1743731700000|2025-04-04 01:55:00|3111.95|3111.45|3110.08|3109.58|3111.95|3111.45|3109.7|3109.4|243
1743732000000|2025-04-04 02:00:00|3110.05|3109.55|3111.3|3110.8|3111.5|3111.05|3107.8|3107.3|271
1743732300000|2025-04-04 02:05:00|3111.35|3110.85|3112.18|3111.88|3113.18|3112.68|3110.87|3110.52|330
1743732600000|2025-04-04 02:10:00|3112.33|3111.83|3112.95|3112.45|3113.3|3112.8|3111.73|3111.23|296
1743732900000|2025-04-04 02:15:00|3113.15|3112.65|3110.95|3110.45|3113.19|3112.69|3110.37|3110.07|412
1743733200000|2025-04-04 02:20:00|3110.96|3110.46|3107.95|3107.45|3111.5|3111|3106.96|3106.66|533
1743733500000|2025-04-04 02:25:00|3107.9|3107.4|3104.96|3104.46|3109.2|3108.7|3104.55|3104.05|479
1743733800000|2025-04-04 02:30:00|3105.2|3104.7|3104.65|3104.15|3106.4|3105.97|3102.7|3102.2|483
1743734100000|2025-04-04 02:35:00|3104.8|3104.3|3092.88|3092.38|3105.85|3105.35|3091.48|3091.1|807
1743734400000|2025-04-04 02:40:00|3093.28|3092.78|3098.88|3098.38|3099.23|3098.93|3091.75|3091.45|621
1743734700000|2025-04-04 02:45:00|3098.97|3098.47|3095.35|3094.85|3099.48|3099.18|3093.08|3092.58|458
1743735000000|2025-04-04 02:50:00|3095.25|3094.75|3096.05|3095.55|3096.7|3096.2|3094.1|3093.6|328
1743735300000|2025-04-04 02:55:00|3095.75|3095.25|3097.05|3096.55|3098|3097.55|3094.12|3093.62|311
1743735600000|2025-04-04 03:00:00|3097|3096.5|3098.5|3098|3099.45|3098.95|3096.05|3095.74|500
1743735900000|2025-04-04 03:05:00|3098.31|3097.81|3092.2|3091.7|3098.4|3097.95|3087.44|3086.94|740
1743736200000|2025-04-04 03:10:00|3092.22|3091.72|3093.9|3093.4|3095.75|3095.25|3092.22|3091.72|338
1743736500000|2025-04-04 03:15:00|3093.8|3093.3|3093.43|3093.13|3094.61|3094.21|3091.28|3090.78|370
1743736800000|2025-04-04 03:20:00|3093.58|3093.28|3092.52|3092.02|3094.03|3093.73|3089.83|3089.41|435
1743737100000|2025-04-04 03:25:00|3092.73|3092.23|3093.65|3093.15|3093.75|3093.25|3090.55|3090.05|299
1743737400000|2025-04-04 03:30:00|3093.6|3093.1|3093.73|3093.43|3095.93|3095.63|3093.49|3092.99|486
1743737700000|2025-04-04 03:35:00|3093.78|3093.48|3092.35|3091.85|3094.16|3093.68|3092.3|3091.8|414
1743738000000|2025-04-04 03:40:00|3092.45|3091.95|3095.2|3094.7|3095.29|3094.83|3091.88|3091.48|479
1743738300000|2025-04-04 03:45:00|3095|3094.5|3093.85|3093.35|3096.3|3096|3093.45|3092.95|385
1743738600000|2025-04-04 03:50:00|3093.9|3093.4|3096.45|3095.95|3097.75|3097.35|3092.9|3092.49|496
1743738900000|2025-04-04 03:55:00|3096.4|3096.1|3098.63|3098.33|3098.72|3098.35|3095.84|3095.34|417
1743739200000|2025-04-04 04:00:00|3098.56|3098.26|3098.57|3098.07|3099.84|3099.48|3096.15|3095.65|555
1743739500000|2025-04-04 04:05:00|3098.74|3098.24|3098.55|3098.05|3100.41|3099.91|3098.23|3097.73|433
1743739800000|2025-04-04 04:10:00|3098.45|3097.95|3099.75|3099.25|3100.8|3100.3|3097.57|3097.1|308
1743740100000|2025-04-04 04:15:00|3099.65|3099.15|3101.15|3100.65|3101.65|3101.15|3098.5|3098.15|358
1743740400000|2025-04-04 04:20:00|3101.2|3100.7|3098.74|3098.44|3102.25|3101.75|3098.69|3098.39|345
1743740700000|2025-04-04 04:25:00|3098.65|3098.35|3099.14|3098.84|3100.67|3100.25|3098.65|3098.17|282
1743741000000|2025-04-04 04:30:00|3099.04|3098.74|3101.7|3101.2|3101.7|3101.25|3097.5|3097.1|393
1743741300000|2025-04-04 04:35:00|3101.8|3101.3|3102.55|3102.05|3103.59|3103.09|3101.43|3101.13|300
1743741600000|2025-04-04 04:40:00|3102.6|3102.1|3104.7|3104.2|3105.02|3104.52|3101.65|3101.15|432
1743741900000|2025-04-04 04:45:00|3104.65|3104.15|3102.99|3102.69|3105.42|3104.92|3102.78|3102.48|386
1743742200000|2025-04-04 04:50:00|3102.94|3102.64|3100.35|3099.85|3103.8|3103.5|3099.49|3099.19|514
1743742500000|2025-04-04 04:55:00|3100.29|3099.79|3100.43|3099.93|3101.08|3100.58|3098.35|3097.95|400
1743742800000|2025-04-04 05:00:00|3100.33|3099.83|3103.6|3103.1|3103.87|3103.37|3099.1|3098.6|401
1743743100000|2025-04-04 05:05:00|3103.55|3103.05|3103.63|3103.13|3105.45|3104.95|3103.11|3102.61|394
1743743400000|2025-04-04 05:10:00|3103.68|3103.18|3102.44|3101.94|3103.93|3103.43|3101.68|3101.23|257
1743743700000|2025-04-04 05:15:00|3102.38|3101.88|3102.3|3101.8|3104.25|3103.75|3101.9|3101.43|293
1743744000000|2025-04-04 05:20:00|3102.2|3101.7|3104.55|3104.05|3104.76|3104.28|3102.2|3101.7|272
1743744300000|2025-04-04 05:25:00|3104.4|3103.9|3106.28|3105.78|3107.8|3107.35|3103.28|3102.78|483
1743744600000|2025-04-04 05:30:00|3106.12|3105.62|3103.58|3103.08|3106.33|3106.03|3103.58|3103.08|345
1743744900000|2025-04-04 05:35:00|3103.33|3102.83|3104.43|3103.93|3104.73|3104.33|3101.75|3101.45|426
1743745200000|2025-04-04 05:40:00|3104.33|3103.83|3103.15|3102.65|3104.97|3104.47|3102.7|3102.2|321
1743745500000|2025-04-04 05:45:00|3103.1|3102.6|3105.1|3104.6|3106.03|3105.53|3102.89|3102.39|365
1743745800000|2025-04-04 05:50:00|3105.05|3104.55|3106.7|3106.2|3107.9|3107.6|3105|3104.5|380
1743746100000|2025-04-04 05:55:00|3106.6|3106.1|3109.24|3108.74|3109.25|3108.75|3106.35|3105.85|269
1743746400000|2025-04-04 06:00:00|3109.2|3108.7|3109.38|3109.08|3110.28|3109.83|3107.9|3107.4|386
1743746700000|2025-04-04 06:05:00|3109.48|3108.98|3108.03|3107.73|3109.83|3109.33|3106.62|3106.27|333
1743747000000|2025-04-04 06:10:00|3107.81|3107.51|3107.88|3107.38|3109.14|3108.64|3107.43|3106.93|224
1743747300000|2025-04-04 06:15:00|3107.83|3107.33|3104.4|3104.1|3108.33|3107.83|3104.4|3104.02|348
1743747600000|2025-04-04 06:20:00|3104.78|3104.28|3104.95|3104.45|3105.43|3105.07|3103|3102.65|407
1743747900000|2025-04-04 06:25:00|3104.78|3104.28|3103.18|3102.68|3104.78|3104.28|3102.79|3102.29|326
1743748200000|2025-04-04 06:30:00|3103.35|3102.85|3102.83|3102.33|3105.08|3104.77|3101.16|3100.85|475
1743748500000|2025-04-04 06:35:00|3102.88|3102.38|3101.57|3101.07|3104.38|3103.91|3100.88|3100.43|411
1743748800000|2025-04-04 06:40:00|3101.53|3101.03|3101.5|3101|3102.83|3102.33|3101.38|3100.88|335
1743749100000|2025-04-04 06:45:00|3101.6|3101.1|3100.93|3100.43|3103.88|3103.48|3100.81|3100.38|425
1743749400000|2025-04-04 06:50:00|3100.92|3100.62|3102.03|3101.53|3103.18|3102.78|3100.88|3100.45|348
1743749700000|2025-04-04 06:55:00|3101.98|3101.48|3101.36|3100.86|3102.75|3102.35|3100.69|3100.39|352
1743750000000|2025-04-04 07:00:00|3101.31|3100.81|3097.73|3097.43|3102.55|3102.05|3095.16|3094.86|833
1743750300000|2025-04-04 07:05:00|3097.68|3097.38|3101.53|3101.03|3102.08|3101.73|3096.88|3096.58|642
1743750600000|2025-04-04 07:10:00|3101.45|3100.95|3100.28|3099.78|3102.8|3102.48|3099.5|3099|478
1743750900000|2025-04-04 07:15:00|3100.31|3099.81|3097.39|3097.09|3101.01|3100.51|3097.36|3097.06|520
1743751200000|2025-04-04 07:20:00|3097.63|3097.13|3096.93|3096.43|3098.27|3097.84|3093.05|3092.75|953
1743751500000|2025-04-04 07:25:00|3097.03|3096.53|3100.5|3100|3103.73|3103.28|3096.88|3096.38|736
1743751800000|2025-04-04 07:30:00|3100.77|3100.27|3097.48|3096.98|3100.77|3100.27|3096.02|3095.72|685
1743752100000|2025-04-04 07:35:00|3097.66|3097.16|3094.78|3094.48|3098.06|3097.56|3094.48|3094.08|711
1743752400000|2025-04-04 07:40:00|3094.83|3094.53|3094.17|3093.67|3096.03|3095.68|3093.87|3093.52|583
1743752700000|2025-04-04 07:45:00|3094.18|3093.68|3095.58|3095.08|3097.08|3096.68|3093.62|3093.24|606
1743753000000|2025-04-04 07:50:00|3095.63|3095.13|3094.3|3093.8|3096.16|3095.66|3092.21|3091.91|503
1743753300000|2025-04-04 07:55:00|3094.2|3093.7|3093.08|3092.78|3095|3094.5|3092.28|3091.93|480
1743753600000|2025-04-04 08:00:00|3092.83|3092.53|3091.18|3090.68|3094.1|3093.71|3088.46|3088.08|924
1743753900000|2025-04-04 08:05:00|3091.13|3090.83|3090.95|3090.45|3094.48|3094.03|3090.88|3090.43|577
1743754200000|2025-04-04 08:10:00|3090.93|3090.43|3089.18|3088.88|3091.73|3091.23|3088.63|3088.18|636
1743754500000|2025-04-04 08:15:00|3089.33|3089.03|3087.08|3086.58|3089.63|3089.28|3085.37|3085.07|713
1743754800000|2025-04-04 08:20:00|3087.28|3086.98|3086.4|3085.9|3087.68|3087.28|3082.2|3081.9|969
1743755100000|2025-04-04 08:25:00|3086.45|3085.95|3085.03|3084.73|3087.69|3087.2|3084.18|3083.7|566
1743755400000|2025-04-04 08:30:00|3084.88|3084.58|3082.1|3081.6|3085.23|3084.82|3080.55|3080.1|755
1743755700000|2025-04-04 08:35:00|3082.12|3081.62|3082.35|3081.85|3084.63|3084.23|3081.08|3080.68|758
1743756000000|2025-04-04 08:40:00|3082.3|3081.8|3083.55|3083.05|3083.63|3083.13|3078.81|3078.31|916
1743756300000|2025-04-04 08:45:00|3083.49|3082.99|3084.2|3083.7|3085.6|3085.1|3083.35|3082.89|617
1743756600000|2025-04-04 08:50:00|3084.08|3083.58|3084.24|3083.74|3084.71|3084.21|3081.61|3081.11|760
1743756900000|2025-04-04 08:55:00|3084.22|3083.72|3084.38|3084.08|3086.14|3085.68|3084.06|3083.56|586
1743757200000|2025-04-04 09:00:00|3084.32|3084.02|3090.13|3089.83|3091|3090.7|3084.13|3083.78|765
1743757500000|2025-04-04 09:05:00|3090.08|3089.78|3090.06|3089.56|3090.87|3090.48|3087.09|3086.59|675
1743757800000|2025-04-04 09:10:00|3090.11|3089.61|3091.24|3090.74|3092.66|3092.34|3089.13|3088.83|609
1743758100000|2025-04-04 09:15:00|3091.19|3090.69|3091.33|3090.83|3092.2|3091.7|3090.06|3089.7|568
1743758400000|2025-04-04 09:20:00|3091.28|3090.78|3094.53|3094.03|3094.53|3094.03|3091.28|3090.78|517
1743758700000|2025-04-04 09:25:00|3094.38|3094.08|3094.03|3093.53|3096.1|3095.8|3093.4|3093|536
1743759000000|2025-04-04 09:30:00|3093.93|3093.43|3090.94|3090.44|3094.02|3093.52|3090.86|3090.43|713
1743759300000|2025-04-04 09:35:00|3090.93|3090.43|3091.48|3091.18|3093.34|3093.04|3089.15|3088.65|707
1743759600000|2025-04-04 09:40:00|3091.46|3091.16|3088.38|3088.08|3092.12|3091.62|3088.38|3087.9|460
1743759900000|2025-04-04 09:45:00|3088.99|3088.69|3091.4|3090.9|3091.63|3091.23|3086.8|3086.3|469
1743760200000|2025-04-04 09:50:00|3091.35|3090.85|3092.53|3092.23|3095|3094.7|3090.95|3090.45|481
1743760500000|2025-04-04 09:55:00|3092.58|3092.28|3091.01|3090.71|3092.68|3092.33|3089.93|3089.56|524
1743760800000|2025-04-04 10:00:00|3090.98|3090.68|3094.3|3093.8|3096.62|3096.23|3090.83|3090.4|504
1743761100000|2025-04-04 10:05:00|3094.25|3093.75|3095.86|3095.36|3100.46|3100.16|3094.05|3093.55|971
1743761400000|2025-04-04 10:10:00|3095.97|3095.47|3095.67|3095.17|3096.33|3095.83|3093.32|3093.02|1066
1743761700000|2025-04-04 10:15:00|3095.7|3095.2|3098.48|3097.98|3099.49|3098.99|3095.69|3095.19|806
1743762000000|2025-04-04 10:20:00|3098.43|3097.93|3095.43|3094.93|3100.45|3100.01|3094|3093.62|949
1743762300000|2025-04-04 10:25:00|3095.73|3095.23|3107.35|3106.85|3107.35|3106.85|3094.98|3094.68|1081
1743762600000|2025-04-04 10:30:00|3107.3|3106.8|3113.98|3113.48|3114.93|3114.63|3104.63|3104.13|1046
1743762900000|2025-04-04 10:35:00|3114.03|3113.53|3108.58|3108.08|3114.71|3114.21|3108.46|3107.96|1004
1743763200000|2025-04-04 10:40:00|3108.56|3108.06|3111.55|3111.05|3116.59|3116.09|3107.16|3106.66|961
1743763500000|2025-04-04 10:45:00|3111.42|3110.92|3113.2|3112.7|3113.6|3113.1|3109.89|3109.39|816
1743763800000|2025-04-04 10:50:00|3113.03|3112.53|3108.45|3107.95|3116.03|3115.73|3107.63|3107.13|920
1743764100000|2025-04-04 10:55:00|3108.65|3108.15|3110.6|3110.1|3112.31|3111.81|3104.98|3104.48|986
1743764400000|2025-04-04 11:00:00|3110.8|3110.3|3113.3|3112.8|3114.71|3114.21|3109.53|3109.03|1083
1743764700000|2025-04-04 11:05:00|3113.35|3112.85|3127.98|3127.48|3128.53|3128.03|3112.5|3112.1|1054
1743765000000|2025-04-04 11:10:00|3128.89|3127.35|3134.85|3134.35|3137|3136.5|3126.93|3125.1|1249
1743765300000|2025-04-04 11:15:00|3134.47|3133.97|3134.12|3133.62|3135.2|3134.5|3128.23|3127.73|1245
1743765600000|2025-04-04 11:20:00|3134.03|3133.53|3128.96|3128.46|3134.4|3133.9|3128.33|3127.83|1051
1743765900000|2025-04-04 11:25:00|3128.94|3128.44|3127.8|3127.3|3133.28|3132.78|3126.52|3126.02|1191
1743766200000|2025-04-04 11:30:00|3127.75|3127.25|3120.08|3119.58|3129.69|3129.19|3119.53|3119.03|1143
1743766500000|2025-04-04 11:35:00|3120.03|3119.53|3115.28|3114.78|3122.47|3121.97|3114.63|3114.13|1315
1743766800000|2025-04-04 11:40:00|3115.18|3114.68|3109.59|3109.09|3115.68|3115.18|3107|3106.5|1386
1743767100000|2025-04-04 11:45:00|3109.94|3109.44|3110.38|3109.88|3111.43|3111.13|3095.94|3095.44|1409
1743767400000|2025-04-04 11:50:00|3110.33|3109.83|3107.78|3107.28|3110.33|3109.83|3105.08|3104.58|1070
1743767700000|2025-04-04 11:55:00|3108.33|3107.83|3110.78|3110.28|3112.46|3111.96|3107.56|3107.06|1033
1743768000000|2025-04-04 12:00:00|3110.71|3110.21|3100.46|3099.96|3112.24|3111.74|3100.42|3099.92|1375
1743768300000|2025-04-04 12:05:00|3100.49|3099.99|3100.17|3099.67|3101.13|3100.63|3094.31|3094.01|1178
1743768600000|2025-04-04 12:10:00|3100.02|3099.52|3093.23|3092.73|3100.45|3099.95|3091.74|3091.44|1132
1743768900000|2025-04-04 12:15:00|3093.09|3092.59|3101.33|3100.83|3101.61|3101.11|3091.93|3091.43|1228
1743769200000|2025-04-04 12:20:00|3101.58|3101.08|3093.73|3093.23|3104.49|3103.99|3093.4|3092.9|1129
1743769500000|2025-04-04 12:25:00|3093.38|3092.88|3098.81|3095.87|3100.75|3099.8|3091.44|3090.94|825
1743769800000|2025-04-04 12:30:00|3096.4|3091.4|3092.88|3092.38|3103.2|3101.08|3088.68|3085.9|1413
1743770100000|2025-04-04 12:35:00|3092.8|3092.3|3080.63|3080.13|3095.59|3095.09|3078.53|3076.74|1660
1743770400000|2025-04-04 12:40:00|3080.62|3080.12|3089.06|3088.56|3089.5|3089|3071.02|3070.52|1634
1743770700000|2025-04-04 12:45:00|3088.88|3088.38|3079.19|3078.69|3090.48|3089.98|3075.43|3074.93|1292
1743771000000|2025-04-04 12:50:00|3079.58|3079.08|3070.78|3070.28|3080.98|3080.48|3070.19|3069.69|1337
1743771300000|2025-04-04 12:55:00|3070.63|3070.13|3071.4|3070.9|3076.57|3076.07|3069.69|3069.19|1264
1743771600000|2025-04-04 13:00:00|3071.3|3070.8|3077.18|3076.68|3080.6|3080.1|3070.16|3069.66|1201
1743771900000|2025-04-04 13:05:00|3077.28|3076.78|3080.18|3079.68|3082.23|3081.93|3073.79|3073.44|1116
1743772200000|2025-04-04 13:10:00|3079.88|3079.38|3082.63|3082.13|3083.1|3082.6|3077.48|3076.98|1004
1743772500000|2025-04-04 13:15:00|3082.53|3082.23|3085.18|3084.68|3087.78|3087.28|3081.48|3080.98|906
1743772800000|2025-04-04 13:20:00|3085.34|3084.84|3083.83|3083.33|3087.28|3086.78|3082.83|3082.33|794
1743773100000|2025-04-04 13:25:00|3083.93|3083.43|3076.08|3075.58|3084.44|3083.94|3075.85|3075.35|1053
1743773400000|2025-04-04 13:30:00|3075.92|3075.42|3071.08|3070.58|3080.83|3080.36|3070.08|3069.58|1303
1743773700000|2025-04-04 13:35:00|3070.98|3070.48|3075.6|3075.1|3076.25|3075.75|3059.78|3059.48|1536
1743774000000|2025-04-04 13:40:00|3075.65|3075.15|3075.13|3074.63|3079.58|3079.08|3072.98|3072.48|1112
1743774300000|2025-04-04 13:45:00|3075.25|3074.75|3072.1|3071.6|3077.34|3076.99|3071.9|3071.4|1289
1743774600000|2025-04-04 13:50:00|3072.05|3071.55|3064.56|3064.06|3072.7|3072.2|3064.54|3064.04|1087
1743774900000|2025-04-04 13:55:00|3064.6|3064.1|3062.19|3061.69|3068.62|3068.12|3061.7|3061.2|1148
1743775200000|2025-04-04 14:00:00|3062.05|3061.55|3057.05|3056.55|3062.05|3061.55|3053.53|3053.05|1479
1743775500000|2025-04-04 14:05:00|3057.12|3056.62|3050.25|3049.75|3058.6|3058.1|3048.73|3047.74|1453
1743775800000|2025-04-04 14:10:00|3050.27|3049.77|3049.2|3048.7|3053.93|3053.43|3047.33|3046.83|1147
1743776100000|2025-04-04 14:15:00|3049.1|3048.6|3048.13|3047.63|3049.26|3048.76|3042|3041.5|1429
1743776400000|2025-04-04 14:20:00|3048.17|3047.67|3055.83|3055.33|3059.07|3058.6|3046.91|3046.41|1234
1743776700000|2025-04-04 14:25:00|3055.63|3055.13|3048.08|3047.58|3055.63|3055.13|3047.27|3046.9|1177
1743777000000|2025-04-04 14:30:00|3048.09|3047.59|3046.11|3045.61|3051.8|3051.3|3046.11|3045.61|1167
1743777300000|2025-04-04 14:35:00|3046.17|3045.67|3044.23|3043.73|3047.48|3046.98|3042.18|3041.68|1173
1743777600000|2025-04-04 14:40:00|3044.18|3043.68|3043.03|3042.53|3046.73|3046.23|3042.03|3041.53|1099
1743777900000|2025-04-04 14:45:00|3042.98|3042.48|3030.58|3030.08|3042.98|3042.48|3030.13|3029.63|1383
1743778200000|2025-04-04 14:50:00|3030.48|3029.98|3048.93|3048.43|3051|3050.5|3027.29|3026.79|1746
1743778500000|2025-04-04 14:55:00|3048.91|3048.41|3038.76|3038.26|3050.63|3050.33|3038.66|3038.16|1382
1743778800000|2025-04-04 15:00:00|3038.78|3038.28|3045.58|3045.08|3050.73|3050.23|3036.6|3036.16|1614
1743779100000|2025-04-04 15:05:00|3045.68|3045.18|3037.48|3036.98|3047.13|3046.63|3037.48|3036.85|1314
1743779400000|2025-04-04 15:10:00|3037.58|3037.08|3044.34|3043.84|3048.22|3047.72|3031.82|3030.8|1413
1743779700000|2025-04-04 15:15:00|3044.3|3043.8|3039.53|3039.03|3044.95|3044.45|3038.43|3037.93|1289
1743780000000|2025-04-04 15:20:00|3039.6|3039.1|3037.59|3037.09|3040.85|3040.35|3035.33|3034.83|1093
1743780300000|2025-04-04 15:25:00|3037.55|3037.05|3026.68|3026.18|3037.7|3037.2|3024.02|3022.8|1515
1743780600000|2025-04-04 15:30:00|3026.55|3026.05|3025.2|3024.7|3035.85|3035.35|3024.9|3024.4|1288
1743780900000|2025-04-04 15:35:00|3025.15|3024.65|3023.25|3022.75|3026.44|3025.94|3018.83|3018.06|1370
1743781200000|2025-04-04 15:40:00|3023.1|3022.6|3018.13|3017.63|3027.37|3026.87|3017.72|3017.22|1084
1743781500000|2025-04-04 15:45:00|3018.08|3017.58|3021.85|3021.35|3025.33|3024.83|3017.21|3016.71|1202
1743781800000|2025-04-04 15:50:00|3021.75|3021.25|3019.6|3019.1|3023.05|3022.55|3017.99|3017.49|1077
1743782100000|2025-04-04 15:55:00|3019.63|3019.13|3022.2|3021.7|3023.75|3023.25|3019.29|3018.79|985
1743782400000|2025-04-04 16:00:00|3022.18|3021.68|3020.86|3020.36|3026.35|3025.85|3020.78|3020.28|1029
1743782700000|2025-04-04 16:05:00|3021.04|3020.54|3021.45|3020.95|3024.73|3024.23|3019.81|3019.31|805
1743783000000|2025-04-04 16:10:00|3021.35|3020.85|3022.67|3022.17|3024.55|3024.05|3017.87|3017.37|969
1743783300000|2025-04-04 16:15:00|3022.6|3022.1|3026.88|3026.38|3028.61|3028.11|3021.1|3020.6|849
1743783600000|2025-04-04 16:20:00|3026.73|3026.23|3022.9|3022.4|3029.84|3029.34|3022.2|3021.7|932
1743783900000|2025-04-04 16:25:00|3023.05|3022.55|3030.88|3030.38|3032.63|3032.13|3023.05|3022.55|770
1743784200000|2025-04-04 16:30:00|3030.73|3030.23|3029.35|3028.85|3032.85|3032.35|3027.47|3026.97|881
1743784500000|2025-04-04 16:35:00|3029.75|3029.25|3033.83|3033.33|3034.97|3034.47|3027.05|3026.55|984
1743784800000|2025-04-04 16:40:00|3033.88|3033.38|3032.9|3032.4|3037.18|3036.68|3032.43|3031.93|761
1743785100000|2025-04-04 16:45:00|3032.95|3032.45|3031.25|3030.75|3033.04|3032.54|3029.53|3029.03|765
1743785400000|2025-04-04 16:50:00|3031.35|3030.85|3031.45|3030.95|3032.15|3031.65|3030.24|3029.74|651
1743785700000|2025-04-04 16:55:00|3031.35|3030.85|3031.25|3030.75|3032.06|3031.56|3029.9|3029.4|639
1743786000000|2025-04-04 17:00:00|3031.3|3030.8|3031.12|3030.62|3033.25|3032.75|3029.83|3029.33|739
1743786300000|2025-04-04 17:05:00|3031.07|3030.57|3027.43|3026.93|3033.18|3032.68|3027.13|3026.63|621
1743786600000|2025-04-04 17:10:00|3027.38|3026.88|3027.54|3027.04|3028.11|3027.61|3024.88|3024.38|780
1743786900000|2025-04-04 17:15:00|3027.78|3027.28|3024.18|3023.68|3028.28|3027.78|3023.05|3022.55|832
1743787200000|2025-04-04 17:20:00|3024.23|3023.73|3023.4|3022.9|3024.83|3024.33|3021.35|3020.85|771
1743787500000|2025-04-04 17:25:00|3023.33|3022.83|3018.68|3018.18|3024.46|3023.96|3017.33|3016.92|908
1743787800000|2025-04-04 17:30:00|3018.14|3017.64|3024.83|3024.53|3025.13|3024.63|3016.04|3015.54|975
1743788100000|2025-04-04 17:35:00|3024.93|3024.63|3025.75|3025.25|3027.85|3027.35|3022.98|3022.48|868
1743788400000|2025-04-04 17:40:00|3025.61|3025.11|3024.25|3023.75|3028.82|3028.32|3022.93|3022.43|806
1743788700000|2025-04-04 17:45:00|3024.19|3023.69|3023.86|3023.36|3026.05|3025.55|3023.21|3022.71|750
1743789000000|2025-04-04 17:50:00|3023.87|3023.37|3024.9|3024.4|3026.85|3026.35|3022.94|3022.44|685
1743789300000|2025-04-04 17:55:00|3024.85|3024.35|3026.1|3025.6|3026.6|3026.1|3023.98|3023.48|586
1743789600000|2025-04-04 18:00:00|3025.9|3025.4|3023.32|3022.82|3028.2|3027.7|3023.12|3022.62|671
1743789900000|2025-04-04 18:05:00|3023.27|3022.77|3024.54|3024.04|3025.1|3024.6|3023.23|3022.73|575
1743790200000|2025-04-04 18:10:00|3024.49|3023.99|3024.48|3023.98|3025.18|3024.68|3022.54|3022.04|652
1743790500000|2025-04-04 18:15:00|3024.54|3024.04|3024.08|3023.58|3025.98|3025.48|3022.65|3022.15|481
1743790800000|2025-04-04 18:20:00|3024.04|3023.54|3022.09|3021.59|3024.32|3023.82|3021.93|3021.43|511
1743791100000|2025-04-04 18:25:00|3022.04|3021.54|3024.88|3024.38|3024.91|3024.42|3021.84|3021.34|404
1743791400000|2025-04-04 18:30:00|3024.94|3024.44|3025.12|3024.62|3026.28|3025.78|3024|3023.5|479
1743791700000|2025-04-04 18:35:00|3025.11|3024.61|3022.35|3021.85|3026.35|3025.85|3022.15|3021.65|474
1743792000000|2025-04-04 18:40:00|3022.26|3021.76|3022.08|3021.78|3023.15|3022.65|3021.74|3021.24|398
1743792300000|2025-04-04 18:45:00|3022.18|3021.88|3020.84|3020.34|3022.18|3021.88|3018.16|3017.84|661
1743792600000|2025-04-04 18:50:00|3020.7|3020.2|3025.99|3025.49|3026.3|3025.8|3020.2|3019.7|649
1743792900000|2025-04-04 18:55:00|3025.94|3025.44|3025.88|3025.38|3026.29|3025.79|3022.8|3022.3|682
1743793200000|2025-04-04 19:00:00|3025.83|3025.33|3028.1|3027.6|3028.11|3027.61|3024.85|3024.35|725
1743793500000|2025-04-04 19:05:00|3028.05|3027.55|3024.05|3023.55|3028.05|3027.55|3024|3023.5|611
1743793800000|2025-04-04 19:10:00|3024|3023.5|3024|3023.5|3024.75|3024.25|3022.48|3021.98|495
1743794100000|2025-04-04 19:15:00|3023.95|3023.45|3031.13|3030.63|3032.63|3032.13|3022.3|3021.8|663
1743794400000|2025-04-04 19:20:00|3031.05|3030.55|3032.88|3032.38|3033.1|3032.6|3028.94|3028.44|595
1743794700000|2025-04-04 19:25:00|3032.95|3032.45|3028.99|3028.49|3035.13|3034.63|3027.46|3026.96|724
1743795000000|2025-04-04 19:30:00|3029.03|3028.53|3030.35|3029.85|3030.99|3030.49|3028.12|3027.62|596
1743795300000|2025-04-04 19:35:00|3030.31|3029.81|3029.93|3029.43|3030.8|3030.3|3028.18|3027.68|735
1743795600000|2025-04-04 19:40:00|3030.13|3029.63|3030.38|3029.88|3031.98|3031.48|3029.83|3029.33|560
1743795900000|2025-04-04 19:45:00|3030.43|3029.93|3038.21|3037.71|3041.18|3040.68|3030.33|3029.83|1015
1743796200000|2025-04-04 19:50:00|3038.08|3037.58|3036.61|3036.11|3038.73|3038.23|3035.93|3035.43|846
1743796500000|2025-04-04 19:55:00|3036.55|3036.05|3036.66|3036.36|3038.4|3037.9|3036.13|3035.63|898
1743796800000|2025-04-04 20:00:00|3036.5|3036.2|3036.61|3036.31|3038.28|3037.78|3036.44|3036.14|658
1743797100000|2025-04-04 20:05:00|3036.75|3036.25|3036.98|3036.48|3037.41|3036.91|3034.07|3033.57|391
1743797400000|2025-04-04 20:10:00|3037.13|3036.63|3038.78|3038.28|3038.8|3038.3|3035.98|3035.48|416
1743797700000|2025-04-04 20:15:00|3038.63|3038.13|3038.31|3037.81|3041.28|3040.78|3038.13|3037.63|303
1743798000000|2025-04-04 20:20:00|3038.23|3037.73|3038.13|3037.63|3038.7|3038.2|3036.18|3035.68|341
1743798300000|2025-04-04 20:25:00|3038.4|3037.9|3038.48|3037.98|3039.76|3039.34|3037.33|3036.83|413
1743798600000|2025-04-04 20:30:00|3038.43|3037.93|3036.97|3036.47|3038.94|3038.44|3036.93|3036.43|280
1743798900000|2025-04-04 20:35:00|3037.07|3036.57|3037.29|3036.79|3038.6|3038.1|3036.84|3036.34|261
1743799200000|2025-04-04 20:40:00|3037.22|3036.72|3036.3|3035.8|3037.65|3037.15|3036|3035.5|348
1743799500000|2025-04-04 20:45:00|3036.35|3035.85|3038.41|3037.91|3038.49|3037.99|3036.05|3035.55|337
1743799800000|2025-04-04 20:50:00|3038.36|3037.86|3037.58|3037.08|3039.01|3038.51|3037.06|3036.56|314
1743800100000|2025-04-04 20:55:00|3037.68|3037.18|3038.68|3038.18|3040.23|3039.73|3037.01|3036.51|391
1743976800000|2025-04-06 22:00:00|3031.25|3029|3029.9|3027.2|3031.7|3030.8|3029.9|3025.48|61
1743977100000|2025-04-06 22:05:00|3031.54|3026.8|3015.15|3013.05|3031.54|3027.3|2982.65|2982.15|325
1743977400000|2025-04-06 22:10:00|3013.48|3008.48|3032.43|3031.93|3033.85|3032.2|3013.48|3008.48|520
1743977700000|2025-04-06 22:15:00|3032.38|3031.88|3021.62|3021.12|3033.56|3032.08|3019.73|3018.15|558
1743978000000|2025-04-06 22:20:00|3021.63|3021.13|3012.52|3012.02|3024.5|3023.23|3000.35|2997.55|582
1743978300000|2025-04-06 22:25:00|3012.51|3012.01|3015.44|3014.94|3018.4|3016.88|3012.51|3011.27|367
1743978600000|2025-04-06 22:30:00|3015.92|3013.73|3014.45|3011.9|3017.06|3016.01|3009.8|3005.7|374
1743978900000|2025-04-06 22:35:00|3014.24|3012|3020.94|3018.16|3021.94|3020.13|3013.22|3010.4|335
1743979200000|2025-04-06 22:40:00|3021|3018.41|3016.98|3016.48|3023.44|3021.41|3013.18|3011.66|458
1743979500000|2025-04-06 22:45:00|3017.61|3014.86|3016.49|3014.35|3018.88|3016.97|3011.9|3009.2|291
1743979800000|2025-04-06 22:50:00|3016.59|3014.18|3009.48|3008.98|3016.98|3015.44|3005.9|3001.82|405
1743980100000|2025-04-06 22:55:00|3010.42|3008.3|3010.09|3009.59|3012.39|3010.42|3008.48|3005.19|246
1743980400000|2025-04-06 23:00:00|3010.19|3009.69|3016.21|3013.2|3017.2|3014.12|3010.02|3007.53|197
1743980700000|2025-04-06 23:05:00|3016.13|3012.77|3013.1|3012.6|3018.37|3016.56|3012.86|3011.2|254
1743981000000|2025-04-06 23:10:00|3013.07|3012.57|3009.6|3009.1|3014.13|3013.59|3006.25|3003.9|312
1743981300000|2025-04-06 23:15:00|3009.4|3008.9|2999.9|2999.4|3009.9|3009.1|2998.35|2997.4|350
1743981600000|2025-04-06 23:20:00|2999.85|2999.35|2993.4|2991.3|3001.6|2999.73|2988.95|2987.7|523
1743981900000|2025-04-06 23:25:00|2993.75|2993.25|2985.7|2985.2|2995.02|2994|2983.9|2981.53|589
1743982200000|2025-04-06 23:30:00|2985.8|2985.3|2981.05|2980.55|2989.3|2987.1|2978.35|2976.85|761
1743982500000|2025-04-06 23:35:00|2981.2|2980.7|2981.05|2980.55|2986.15|2985.65|2977.45|2976.57|428
1743982800000|2025-04-06 23:40:00|2981.1|2980.6|2988|2987.5|2991.55|2990.7|2981.1|2980.6|409
1743983100000|2025-04-06 23:45:00|2988.65|2988.15|2996.35|2995.85|2998.65|2998.15|2984.7|2984.2|498
1743983400000|2025-04-06 23:50:00|2996.65|2994.56|2993.6|2993.1|3000.35|2999.85|2990.08|2989.58|507
1743983700000|2025-04-06 23:55:00|2993.8|2993.3|3000.52|3000.02|3002.9|3002.4|2993.8|2993.25|645
1743984000000|2025-04-07 00:00:00|3000.5|3000|2999.7|2999.2|3010.73|3009.74|2999.65|2998.6|797
1743984300000|2025-04-07 00:05:00|2999.4|2998.9|2988.46|2987.96|3003.51|3002.2|2986.6|2986|663
1743984600000|2025-04-07 00:10:00|2988.41|2987.91|2981.3|2980.8|2989.31|2988.15|2971.43|2970.51|1008
1743984900000|2025-04-07 00:15:00|2981.24|2980.74|2987.5|2987|2991.53|2990.15|2975.77|2975.27|591
1743985200000|2025-04-07 00:20:00|2987.07|2986.57|2984.09|2983.59|2992.67|2990.9|2982.1|2981.6|551
1743985500000|2025-04-07 00:25:00|2984.16|2983.66|2985.35|2984.85|2988.2|2987.7|2982.35|2981.85|428
1743985800000|2025-04-07 00:30:00|2985.45|2984.95|2985.95|2985.45|2989.2|2988.6|2979.81|2979.31|534
1743986100000|2025-04-07 00:35:00|2985.79|2985.29|2987.79|2987.29|2993.2|2992.7|2985.79|2985.29|497
1743986400000|2025-04-07 00:40:00|2987.74|2987.24|2983.65|2983.15|2990|2989.5|2980.72|2980.22|523
1743986700000|2025-04-07 00:45:00|2983.55|2983.05|2981.5|2981|2984|2983.5|2973.5|2973|563
1743987000000|2025-04-07 00:50:00|2982.05|2979.86|2982.25|2981.75|2985.35|2984.85|2978.6|2977.95|446
1743987300000|2025-04-07 00:55:00|2982.3|2981.8|2979.6|2979.1|2988.85|2988.35|2979.35|2977.91|891
1743987600000|2025-04-07 01:00:00|2979.25|2978.75|2980.35|2979.85|2996.3|2995.3|2973.3|2972.55|1103
1743987900000|2025-04-07 01:05:00|2980.15|2979.65|2993.2|2992.7|2995.81|2994.95|2972.55|2971.55|1036
1743988200000|2025-04-07 01:10:00|2993.65|2993.15|3007.05|3006.55|3009.6|3008.8|2992.2|2991.52|1017
1743988500000|2025-04-07 01:15:00|3006.95|3006.45|3013.65|3013.15|3015.36|3014.35|3005.1|3004.6|1134
1743988800000|2025-04-07 01:20:00|3013.64|3013.14|3019.72|3019.22|3021.01|3020.51|3010.43|3009.65|1229
1743989100000|2025-04-07 01:25:00|3019.76|3019.26|3019.55|3019.05|3021.3|3020.8|3016.48|3015.98|1083
1743989400000|2025-04-07 01:30:00|3019.38|3018.88|3029.23|3028.73|3031.15|3030.65|3016.5|3016.15|1269
1743989700000|2025-04-07 01:35:00|3030.63|3030.33|3049.07|3048.77|3049.95|3049.12|3022.3|3021.15|1295
1743990000000|2025-04-07 01:40:00|3048.97|3048.67|3052.55|3052.05|3058.53|3054.65|3038.95|3038.65|1348
1743990300000|2025-04-07 01:45:00|3052.6|3052.1|3048.9|3048.4|3055.12|3054.82|3045.28|3044.91|1324
1743990600000|2025-04-07 01:50:00|3049.29|3047.29|3042.6|3042.1|3049.29|3048.1|3037.45|3036.69|1292
1743990900000|2025-04-07 01:55:00|3042.15|3041.65|3038.85|3038.35|3046.25|3045.75|3036.63|3036.13|1116
1743991200000|2025-04-07 02:00:00|3039.22|3038.72|3046.55|3046.05|3046.55|3046.05|3036.35|3035.85|958
1743991500000|2025-04-07 02:05:00|3046.6|3046.1|3054.35|3053.85|3055.17|3054.87|3045.15|3044.51|1103
1743991800000|2025-04-07 02:10:00|3054.08|3053.58|3053.4|3052.9|3055.87|3055.37|3047.15|3046.25|939
1743992100000|2025-04-07 02:15:00|3053.33|3052.83|3048.8|3048.3|3054.06|3053.56|3046.55|3046.05|502
1743992400000|2025-04-07 02:20:00|3048.55|3048.05|3044.95|3044.45|3052.73|3052.43|3044.35|3043.85|533
1743992700000|2025-04-07 02:25:00|3044.76|3044.26|3042.82|3042.32|3046|3045.5|3040.23|3039.66|446
1743993000000|2025-04-07 02:30:00|3043.02|3042.52|3036.55|3036.05|3045.45|3044.95|3033.28|3032.78|870
1743993300000|2025-04-07 02:35:00|3036.5|3036|3034.55|3034.05|3036.55|3036.05|3027.55|3027.05|813
1743993600000|2025-04-07 02:40:00|3034.5|3034|3032.7|3032.2|3037.5|3037|3032.55|3032.05|622
1743993900000|2025-04-07 02:45:00|3033.05|3032.55|3031.3|3030.8|3035.6|3035.1|3026.95|3026.65|658
1743994200000|2025-04-07 02:50:00|3031.25|3030.75|3035.23|3034.73|3035.75|3035.25|3030.6|3030.1|463
1743994500000|2025-04-07 02:55:00|3035.43|3034.93|3026.23|3025.73|3036.13|3035.63|3024.78|3024.28|680
1743994800000|2025-04-07 03:00:00|3026.18|3025.68|3028.1|3027.6|3029.85|3029.35|3022.05|3021.55|612
1743995100000|2025-04-07 03:05:00|3027.9|3027.4|3026.15|3025.65|3030.6|3030.1|3023.65|3023.15|508
1743995400000|2025-04-07 03:10:00|3025.9|3025.4|3026.4|3025.9|3028.55|3028.05|3023.6|3023.1|575
1743995700000|2025-04-07 03:15:00|3026.3|3025.8|3031.1|3030.6|3031.78|3031.28|3025.88|3025.38|598
1743996000000|2025-04-07 03:20:00|3031.25|3030.75|3029.33|3028.83|3031.35|3030.85|3028.08|3027.58|450
1743996300000|2025-04-07 03:25:00|3029.08|3028.58|3030.25|3029.75|3030.83|3030.33|3027.7|3027.2|398
1743996600000|2025-04-07 03:30:00|3030.03|3029.53|3028.55|3028.05|3030.52|3030.02|3027.59|3027.09|474
1743996900000|2025-04-07 03:35:00|3028.41|3027.91|3029.55|3029.05|3030.35|3029.85|3027|3026.5|392
1743997200000|2025-04-07 03:40:00|3029.85|3029.35|3027.63|3027.13|3034.45|3033.95|3026.53|3026.03|517
1743997500000|2025-04-07 03:45:00|3027.28|3026.78|3019.93|3019.43|3029.58|3029.08|3019.58|3015.8|429
1743997800000|2025-04-07 03:50:00|3019.98|3019.48|3019.65|3019.15|3023.56|3023.06|3018.75|3018.25|368
1743998100000|2025-04-07 03:55:00|3019.45|3018.95|3019.08|3018.78|3019.75|3019.25|3017.35|3016.85|409
1743998400000|2025-04-07 04:00:00|3019.13|3018.83|3026.02|3025.52|3026.53|3026.03|3019.13|3018.73|371
1743998700000|2025-04-07 04:05:00|3026.07|3025.57|3027.66|3027.16|3028.35|3027.85|3023.54|3023.04|270
1743999000000|2025-04-07 04:10:00|3027.71|3027.21|3027.45|3026.95|3032.25|3031.75|3026.6|3026.1|330
1743999300000|2025-04-07 04:15:00|3027.25|3026.75|3026.9|3026.4|3028.75|3028.25|3026.25|3025.75|198
1743999600000|2025-04-07 04:20:00|3026.2|3025.7|3027.85|3027.35|3028.3|3027.8|3023.95|3023.55|235
1743999900000|2025-04-07 04:25:00|3028.05|3027.55|3026.85|3026.35|3030.7|3030.2|3026.3|3025.8|275
1744000200000|2025-04-07 04:30:00|3026.9|3026.4|3028.13|3027.63|3031.14|3030.64|3025.42|3024.92|247
1744000500000|2025-04-07 04:35:00|3028.68|3028.18|3032.4|3031.9|3033.4|3032.9|3027.75|3027.25|313
1744000800000|2025-04-07 04:40:00|3032.11|3031.61|3028.28|3027.78|3032.2|3031.7|3027.73|3027.23|207
1744001100000|2025-04-07 04:45:00|3028.18|3027.68|3027.3|3026.8|3029.38|3028.88|3026.35|3025.85|229
1744001400000|2025-04-07 04:50:00|3027.4|3026.9|3029.8|3029.3|3030.15|3029.65|3026.36|3025.86|259
1744001700000|2025-04-07 04:55:00|3029.85|3029.35|3035.9|3035.4|3036.05|3035.55|3029.85|3029.35|375
1744002000000|2025-04-07 05:00:00|3035.75|3035.25|3032.08|3031.58|3041.19|3037.4|3031.8|3031.3|409
1744002300000|2025-04-07 05:05:00|3032.28|3031.78|3030.53|3030.03|3033.92|3033.42|3029.99|3029.49|256
1744002600000|2025-04-07 05:10:00|3030.58|3030.08|3029.85|3029.35|3031.23|3030.38|3025.23|3024.6|275
1744002900000|2025-04-07 05:15:00|3030.05|3029.55|3038.18|3037.88|3038.34|3038.04|3029.63|3029.13|460
1744003200000|2025-04-07 05:20:00|3038.23|3037.93|3039.05|3038.55|3041.95|3039.88|3035.58|3035.03|541
1744003500000|2025-04-07 05:25:00|3039|3038.5|3039.1|3038.6|3040.52|3040.02|3037.74|3037.24|362
1744003800000|2025-04-07 05:30:00|3039.37|3038.87|3040.1|3039.6|3045|3044.5|3039.25|3038.75|692
1744004100000|2025-04-07 05:35:00|3039.8|3039.3|3036.55|3036.05|3041.2|3040.7|3034.05|3033.75|607
1744004400000|2025-04-07 05:40:00|3036.6|3036.1|3039.6|3039.1|3041.41|3040.2|3035.75|3035.25|501
1744004700000|2025-04-07 05:45:00|3039.55|3039.05|3042.08|3041.58|3043.8|3043.3|3039.33|3038.83|446
1744005000000|2025-04-07 05:50:00|3041.98|3041.48|3034.78|3034.28|3042.03|3041.53|3034.28|3033.78|344
1744005300000|2025-04-07 05:55:00|3034.73|3034.23|3032.3|3031.8|3035.56|3035.06|3032.15|3031.65|391
1744005600000|2025-04-07 06:00:00|3032.2|3031.7|3030.25|3029.75|3033.87|3033.57|3029.05|3028.55|649
1744005900000|2025-04-07 06:05:00|3030.45|3029.95|3027.65|3027.15|3030.65|3030.15|3024.85|3024.35|625
1744006200000|2025-04-07 06:10:00|3027.85|3027.35|3027.1|3026.6|3030.2|3029.7|3022.43|3021.93|565
1744006500000|2025-04-07 06:15:00|3026.63|3026.13|3023.5|3023|3028.35|3027.85|3022.03|3021.53|552
1744006800000|2025-04-07 06:20:00|3023.59|3023.09|3021.7|3021.2|3025.7|3025.2|3019.7|3019.2|532
1744007100000|2025-04-07 06:25:00|3021.85|3021.35|3018.9|3018.4|3022.8|3022.3|3016.8|3016.3|648
1744007400000|2025-04-07 06:30:00|3019|3018.5|3025.18|3024.68|3025.47|3024.97|3018.88|3018.38|565
1744007700000|2025-04-07 06:35:00|3025.08|3024.58|3029.73|3029.23|3032.75|3031.13|3025.08|3024.58|553
1744008000000|2025-04-07 06:40:00|3029.63|3029.13|3028.43|3027.93|3030.48|3029.98|3027.13|3026.3|356
1744008300000|2025-04-07 06:45:00|3028.23|3027.73|3025.45|3024.95|3028.23|3027.73|3025.35|3024.85|476
1744008600000|2025-04-07 06:50:00|3025.05|3024.55|3026.38|3025.88|3027.03|3026.53|3019|3018.5|769
1744008900000|2025-04-07 06:55:00|3026.48|3025.98|3030.03|3029.53|3030.88|3030.38|3025.23|3024.73|715
1744009200000|2025-04-07 07:00:00|3029.67|3029.17|3024.92|3024.42|3031.11|3030.61|3024.42|3023.92|1027
1744009500000|2025-04-07 07:05:00|3024.83|3024.33|3018.45|3017.95|3027.36|3026.48|3018.45|3017.95|750
1744009800000|2025-04-07 07:10:00|3018.35|3017.85|3014.53|3014.03|3020.83|3020.33|3013.58|3013.08|970
1744010100000|2025-04-07 07:15:00|3014.73|3014.23|3016.17|3015.67|3024.43|3024.13|3013.75|3013.25|820
1744010400000|2025-04-07 07:20:00|3016.31|3015.81|3025.75|3025.45|3027.7|3027.4|3016.2|3015.32|1086
1744010700000|2025-04-07 07:25:00|3026|3025.7|3019.43|3018.93|3027.48|3026.98|3018.65|3018.35|1131
1744011000000|2025-04-07 07:30:00|3019.38|3018.88|3023.13|3022.63|3027.82|3027.52|3019.38|3018.88|871
1744011300000|2025-04-07 07:35:00|3023.28|3022.78|3019.55|3019.05|3024.73|3024.23|3019.55|3019.05|874
1744011600000|2025-04-07 07:40:00|3019.5|3019|3019.45|3018.95|3022.85|3022.35|3019.45|3018.95|628
1744011900000|2025-04-07 07:45:00|3019.64|3019.14|3023.93|3023.43|3026.21|3025.71|3018.35|3017.85|1063
1744012200000|2025-04-07 07:50:00|3023.88|3023.38|3022.78|3022.28|3029.4|3028.9|3022.52|3022.02|729
1744012500000|2025-04-07 07:55:00|3022.73|3022.23|3018.75|3018.25|3023.03|3022.53|3016.06|3015.76|669
1744012800000|2025-04-07 08:00:00|3018.9|3018.4|3022.3|3021.8|3023.53|3022.08|3017.96|3017.46|764
1744013100000|2025-04-07 08:05:00|3022.48|3021.98|3025.33|3024.83|3026.9|3026.4|3020.9|3020.4|682
1744013400000|2025-04-07 08:10:00|3025.41|3024.91|3028.05|3027.55|3028.73|3028.23|3024.93|3024.43|599
1744013700000|2025-04-07 08:15:00|3028.26|3027.76|3027|3026.5|3030.23|3029.73|3025.95|3025.16|665
1744014000000|2025-04-07 08:20:00|3026.76|3026.26|3026.3|3025.8|3028.9|3028.4|3025.03|3024.53|631
1744014300000|2025-04-07 08:25:00|3026.12|3025.62|3023.8|3023.3|3030|3029.5|3023.5|3023|666
1744014600000|2025-04-07 08:30:00|3023.7|3023.2|3023.98|3023.48|3027|3026.5|3022.83|3022.33|513
1744014900000|2025-04-07 08:35:00|3023.93|3023.43|3027.38|3026.88|3027.39|3026.89|3021.2|3020.7|515
1744015200000|2025-04-07 08:40:00|3027.48|3026.98|3027.88|3027.38|3029.23|3028.73|3024.06|3023.56|515
1744015500000|2025-04-07 08:45:00|3027.73|3027.23|3028.83|3028.33|3029.93|3029.43|3026.85|3026.35|476
1744015800000|2025-04-07 08:50:00|3028.86|3028.36|3035.08|3034.58|3035.33|3034.83|3028.3|3027.8|604
1744016100000|2025-04-07 08:55:00|3035.28|3034.78|3031.48|3030.98|3035.85|3035.55|3031.28|3030.78|471
1744016400000|2025-04-07 09:00:00|3031.98|3031.48|3032.68|3032.18|3033.64|3033.14|3028.08|3027.4|586
1744016700000|2025-04-07 09:05:00|3032.89|3032.39|3030.08|3029.58|3032.98|3032.48|3026.68|3026.18|527
1744017000000|2025-04-07 09:10:00|3029.76|3029.26|3028.18|3027.68|3030.38|3029.88|3025.86|3025.36|389
1744017300000|2025-04-07 09:15:00|3028.29|3027.79|3020.75|3020.25|3028.29|3027.79|3019.73|3019.43|490
1744017600000|2025-04-07 09:20:00|3021|3020.5|3022.56|3022.06|3024.47|3023.97|3019.9|3019.4|800
1744017900000|2025-04-07 09:25:00|3022.45|3021.95|3027.03|3026.53|3027.13|3026.63|3022.03|3021.53|860
1744018200000|2025-04-07 09:30:00|3027.08|3026.58|3026.8|3026.3|3032.09|3031.59|3024.15|3023.65|859
1744018500000|2025-04-07 09:35:00|3026.82|3026.32|3028.83|3028.33|3030.83|3030.33|3026.51|3025.5|628
1744018800000|2025-04-07 09:40:00|3028.78|3028.28|3026.06|3025.56|3030.99|3030.49|3025.61|3025.16|623
1744019100000|2025-04-07 09:45:00|3026.08|3025.58|3026.58|3026.08|3029.03|3028.53|3024.48|3023.98|729
1744019400000|2025-04-07 09:50:00|3026.57|3026.07|3024.03|3023.53|3026.82|3026.32|3022.47|3022.04|916
1744019700000|2025-04-07 09:55:00|3023.58|3023.08|3025.53|3025.03|3026.58|3026.08|3019.9|3019.4|651
1744020000000|2025-04-07 10:00:00|3025.48|3024.98|3027.45|3026.95|3031.2|3030.7|3025.33|3024.83|798
1744020300000|2025-04-07 10:05:00|3027.32|3026.82|3030.08|3029.58|3030.7|3030.2|3024.33|3024.03|734
1744020600000|2025-04-07 10:10:00|3029.99|3029.49|3026.93|3026.43|3029.99|3029.49|3025.28|3024.78|548
1744020900000|2025-04-07 10:15:00|3026.83|3026.33|3030.68|3030.18|3031.28|3030.78|3026.58|3026.08|540
1744021200000|2025-04-07 10:20:00|3030.43|3029.93|3029.69|3029.19|3032.4|3031.9|3029.2|3028.7|555
1744021500000|2025-04-07 10:25:00|3029.81|3029.31|3032.93|3032.43|3033.48|3032.98|3028.55|3028.05|701
1744021800000|2025-04-07 10:30:00|3032.87|3032.37|3036.23|3035.73|3036.55|3036.25|3032.03|3031.53|663
1744022100000|2025-04-07 10:35:00|3036.13|3035.63|3034.13|3033.63|3036.58|3036.13|3032.53|3032.03|588
1744022400000|2025-04-07 10:40:00|3034.11|3033.61|3032.68|3032.18|3036.66|3036.36|3032.35|3029.35|736
1744022700000|2025-04-07 10:45:00|3032.63|3032.13|3034.35|3033.85|3035.62|3035.12|3030.48|3029.98|556
1744023000000|2025-04-07 10:50:00|3034.48|3033.98|3034.73|3034.23|3036.83|3036.41|3033.75|3033.25|502
1744023300000|2025-04-07 10:55:00|3034.54|3034.04|3031.73|3031.23|3036.1|3035.6|3031.28|3030.78|582
1744023600000|2025-04-07 11:00:00|3031.63|3031.13|3035.68|3035.18|3037.38|3036.93|3031.25|3030.75|647
1744023900000|2025-04-07 11:05:00|3035.63|3035.13|3040.8|3040.3|3042.08|3041.78|3034.58|3034.08|618
1744024200000|2025-04-07 11:10:00|3040.85|3040.35|3040.84|3040.34|3042.73|3042.23|3036.57|3035.2|725
1744024500000|2025-04-07 11:15:00|3040.73|3040.23|3041.93|3041.43|3042.48|3041.98|3039.03|3038.53|475
1744024800000|2025-04-07 11:20:00|3041.63|3041.13|3043.76|3043.26|3044.51|3044.1|3038.91|3038.41|770
1744025100000|2025-04-07 11:25:00|3043.82|3043.32|3040.5|3040|3043.92|3043.42|3039.64|3039.16|879
1744025400000|2025-04-07 11:30:00|3040.6|3040.1|3041.09|3040.59|3042.6|3042.1|3039.02|3038.52|775
1744025700000|2025-04-07 11:35:00|3041.11|3040.61|3041.68|3041.18|3046.5|3046|3039.93|3039.43|956
1744026000000|2025-04-07 11:40:00|3041.48|3040.98|3039.6|3039.1|3045.33|3044.83|3039.36|3038.86|857
1744026300000|2025-04-07 11:45:00|3039.65|3039.15|3038.98|3038.48|3040.73|3040.23|3035.6|3035.1|712
1744026600000|2025-04-07 11:50:00|3039.03|3038.53|3036.35|3035.85|3039.9|3039.4|3034.94|3034.44|764
1744026900000|2025-04-07 11:55:00|3036.8|3036.3|3031.55|3031.05|3037.04|3036.54|3030.33|3029.83|763
1744027200000|2025-04-07 12:00:00|3031.95|3031.45|3027.88|3027.38|3032.03|3031.53|3027.08|3026.58|965
1744027500000|2025-04-07 12:05:00|3027.83|3027.33|3029.48|3028.98|3029.67|3029.17|3025.89|3025.59|953
1744027800000|2025-04-07 12:10:00|3029.23|3028.73|3026.12|3025.62|3029.28|3028.78|3025.45|3024.95|855
1744028100000|2025-04-07 12:15:00|3026.21|3025.71|3030.45|3029.95|3031.85|3031.35|3024.85|3024.55|921
1744028400000|2025-04-07 12:20:00|3030.37|3029.87|3029.45|3028.95|3031.86|3031.56|3026.45|3026.14|1136
1744028700000|2025-04-07 12:25:00|3029.37|3028.87|3026.81|3026.31|3031.42|3030.97|3026.15|3025.65|963
1744029000000|2025-04-07 12:30:00|3026.85|3026.35|3022.1|3021.6|3030.51|3030.16|3021.9|3021.4|1087
1744029300000|2025-04-07 12:35:00|3021.9|3021.4|3016.7|3016.2|3022.35|3021.85|3015.08|3014.16|1294
1744029600000|2025-04-07 12:40:00|3016.8|3016.3|3020.57|3020.07|3020.6|3020.1|3014.96|3014.54|1375
1744029900000|2025-04-07 12:45:00|3020.51|3020.01|3026.35|3025.85|3028.22|3027.72|3019.87|3019.37|1336
1744030200000|2025-04-07 12:50:00|3026.26|3025.76|3032.55|3032.05|3032.97|3032.47|3024.45|3023.95|1086
1744030500000|2025-04-07 12:55:00|3032.45|3031.95|3031.38|3031.08|3033.29|3032.79|3028.45|3028.15|845
1744030800000|2025-04-07 13:00:00|3031.25|3030.95|3029.88|3029.38|3034.43|3033.95|3029.4|3029.1|1228
1744031100000|2025-04-07 13:05:00|3029.8|3029.3|3030.48|3029.98|3030.93|3030.43|3026.1|3025.77|1015
1744031400000|2025-04-07 13:10:00|3030.46|3029.96|3027.93|3027.63|3030.46|3029.96|3024.86|3024.36|921
1744031700000|2025-04-07 13:15:00|3027.88|3027.58|3026.53|3026.03|3028.48|3028.18|3021.83|3021.33|981
1744032000000|2025-04-07 13:20:00|3026.48|3025.98|3027.73|3027.23|3028.38|3027.88|3024.58|3024.22|716
1744032300000|2025-04-07 13:25:00|3027.63|3027.13|3024.75|3024.45|3030.65|3030.32|3024.25|3023.82|971
1744032600000|2025-04-07 13:30:00|3024.66|3024.36|3014.9|3014.6|3026.88|3026.58|3014.49|3014.19|1541
1744032900000|2025-04-07 13:35:00|3014.92|3014.62|3011.05|3010.55|3015.27|3014.97|3005.65|3003.6|1468
1744033200000|2025-04-07 13:40:00|3011|3010.5|3007.25|3006.75|3014.08|3013.77|3002.21|3001.9|1478
1744033500000|2025-04-07 13:45:00|3007.2|3006.7|3007.43|3006.93|3011.17|3010.67|3004.35|3003.85|1268
1744033800000|2025-04-07 13:50:00|3007.03|3006.53|3010.61|3010.11|3011.36|3010.98|3006.63|3006.33|1154
1744034100000|2025-04-07 13:55:00|3010.47|3009.97|3015.75|3015.25|3019.38|3019.08|3009.74|3009.24|1382
1744034400000|2025-04-07 14:00:00|3015.65|3015.15|3014.35|3013.85|3017.93|3017.43|3011.25|3010.95|1486
1744034700000|2025-04-07 14:05:00|3014.26|3013.76|3015.68|3015.38|3019.9|3019.4|3013.6|3013.1|1258
1744035000000|2025-04-07 14:10:00|3015.73|3015.43|3027.65|3027.15|3033.85|3032.18|3014.87|3014.48|1669
1744035300000|2025-04-07 14:15:00|3027.95|3027.45|3028.45|3027.95|3038.7|3038.2|3026.8|3024.83|1466
1744035600000|2025-04-07 14:20:00|3028.5|3028|3018.45|3017.95|3030.5|3030|3016.35|3015.85|1371
1744035900000|2025-04-07 14:25:00|3018.4|3017.9|3008.98|3008.48|3019.15|3018.65|3005.7|3002.94|1420
1744036200000|2025-04-07 14:30:00|3008.28|3007.78|3006.33|3005.83|3014.08|3013.58|3005.2|3004.9|1563
1744036500000|2025-04-07 14:35:00|3006.08|3005.58|2998.58|2998.08|3008.84|3007.63|2997.48|2996.1|1233
1744036800000|2025-04-07 14:40:00|2998.78|2998.28|3003.47|3003.17|3004.4|3004.1|2998.58|2998.28|1070
1744037100000|2025-04-07 14:45:00|3003.53|3003.23|3002.43|3001.93|3013.6|3009.95|3001.52|3001.02|1139
1744037400000|2025-04-07 14:50:00|3002.12|3001.62|3000.13|2999.63|3006.83|3006.33|2996.73|2996.23|1402
1744037700000|2025-04-07 14:55:00|3000.23|2999.73|2999.6|2999.1|3004.23|3003.73|2998.98|2998.48|935
1744038000000|2025-04-07 15:00:00|2999.65|2999.15|3000.63|3000.13|3005.08|3004.58|2997.79|2997.29|1295
1744038300000|2025-04-07 15:05:00|3000.6|3000.1|2992.02|2991.52|3000.83|3000.33|2991.73|2991.33|1123
1744038600000|2025-04-07 15:10:00|2991.8|2991.3|2985.05|2984.55|2992.83|2992.33|2983.88|2983.53|1355
1744038900000|2025-04-07 15:15:00|2985.03|2984.53|2994.88|2994.58|2999.11|2998.61|2984.48|2983.98|1555
1744039200000|2025-04-07 15:20:00|2995.2|2994.9|2990.15|2989.85|2997.85|2997.35|2989.85|2989.55|1154
1744039500000|2025-04-07 15:25:00|2990|2989.7|2987.05|2986.55|2993.46|2993.16|2985.27|2984.97|1016
1744039800000|2025-04-07 15:30:00|2987.15|2986.65|2982.05|2981.55|2988.95|2988.5|2981.75|2981.25|1159
1744040100000|2025-04-07 15:35:00|2981.97|2981.47|2984.65|2984.15|2986.5|2986|2981.4|2980.9|1048
1744040400000|2025-04-07 15:40:00|2984.8|2984.3|2984.85|2984.35|2987.05|2986.55|2983.01|2982.52|1079
1744040700000|2025-04-07 15:45:00|2984.9|2984.4|2982.3|2981.8|2986.15|2985.65|2981.43|2980.93|1073
1744041000000|2025-04-07 15:50:00|2982.25|2981.75|2982.15|2981.65|2984.12|2983.62|2980.11|2979.81|960
1744041300000|2025-04-07 15:55:00|2982.38|2981.88|2987.83|2987.33|2988.44|2987.94|2981.85|2981.35|925
1744041600000|2025-04-07 16:00:00|2987.78|2987.28|2981.07|2980.57|2988.15|2987.65|2979.98|2979.57|996
1744041900000|2025-04-07 16:05:00|2981.06|2980.56|2980.5|2980|2982.7|2982.2|2979.98|2979.68|802
1744042200000|2025-04-07 16:10:00|2980.43|2979.93|2980.13|2979.63|2983.41|2982.91|2977.19|2976.89|917
1744042500000|2025-04-07 16:15:00|2980.15|2979.65|2982.09|2981.59|2985.75|2985.25|2979.81|2979.31|713
1744042800000|2025-04-07 16:20:00|2982.1|2981.6|2978.78|2978.28|2982.25|2981.75|2975.39|2974.99|814
1744043100000|2025-04-07 16:25:00|2978.88|2978.38|2978.23|2977.73|2982.81|2982.31|2977.66|2977.18|809
1744043400000|2025-04-07 16:30:00|2978.08|2977.58|2984.73|2984.23|2985.11|2984.61|2977.88|2977.38|829
1744043700000|2025-04-07 16:35:00|2984.78|2984.28|2979.58|2979.08|2985.08|2984.58|2979.2|2978.7|663
1744044000000|2025-04-07 16:40:00|2979.63|2979.13|2975.48|2974.98|2982|2981.5|2975.28|2974.78|684
1744044300000|2025-04-07 16:45:00|2975.43|2974.93|2972.85|2972.35|2975.87|2975.37|2972.1|2971.6|642
1744044600000|2025-04-07 16:50:00|2972.54|2972.04|2972.53|2972.03|2974.81|2974.51|2971.5|2971|903
1744044900000|2025-04-07 16:55:00|2972.48|2971.98|2970.71|2970.21|2973.06|2972.63|2970.11|2969.76|699
1744045200000|2025-04-07 17:00:00|2970.89|2970.39|2967|2966.5|2975.49|2975.03|2966.06|2965.71|1064
1744045500000|2025-04-07 17:05:00|2966.95|2966.45|2962.73|2962.23|2971.03|2970.53|2961.44|2960.94|826
1744045800000|2025-04-07 17:10:00|2962.66|2962.16|2966.5|2966|2967.13|2966.83|2959.97|2959.67|1310
1744046100000|2025-04-07 17:15:00|2966.6|2966.1|2967.7|2967.2|2969.5|2969|2964.9|2964.2|1235
1744046400000|2025-04-07 17:20:00|2967.63|2967.13|2969.88|2969.38|2970.25|2969.75|2965.16|2964.8|949
1744046700000|2025-04-07 17:25:00|2969.68|2969.18|2959.25|2958.95|2971.02|2970.52|2957.33|2956.83|1225
1744047000000|2025-04-07 17:30:00|2959.15|2958.85|2962.69|2962.19|2963|2962.5|2956.9|2956.4|913
1744047300000|2025-04-07 17:35:00|2962.61|2962.11|2965.83|2965.33|2968.01|2967.51|2961.63|2961.13|826
1744047600000|2025-04-07 17:40:00|2965.85|2965.35|2968.58|2968.08|2969.18|2968.68|2964.6|2964.1|553
1744047900000|2025-04-07 17:45:00|2968.65|2968.15|2968.03|2967.53|2970.18|2969.88|2966.48|2965.98|827
1744048200000|2025-04-07 17:50:00|2968.08|2967.58|2972.4|2971.9|2973.2|2972.7|2967.83|2967.42|639
1744048500000|2025-04-07 17:55:00|2972.53|2972.03|2970.38|2969.88|2974.05|2973.55|2970.38|2969.88|481
1744048800000|2025-04-07 18:00:00|2970.33|2969.83|2972|2971.5|2973.03|2972.53|2969.75|2969.25|516
1744049100000|2025-04-07 18:05:00|2971.95|2971.45|2970.63|2970.13|2973.76|2973.26|2969.7|2969.2|663
1744049400000|2025-04-07 18:10:00|2970.38|2969.88|2971.3|2970.8|2972.18|2971.68|2969.63|2969.13|457
1744049700000|2025-04-07 18:15:00|2971.15|2970.65|2972.15|2971.65|2973.6|2973.1|2970.05|2969.55|441
1744050000000|2025-04-07 18:20:00|2972.1|2971.6|2973.13|2972.63|2974.5|2974|2970.91|2970.41|428
1744050300000|2025-04-07 18:25:00|2973.18|2972.68|2970.05|2969.55|2973.32|2972.82|2969.5|2969|505
1744050600000|2025-04-07 18:30:00|2970.15|2969.65|2972.19|2971.69|2972.19|2971.69|2968.83|2968.38|522
1744050900000|2025-04-07 18:35:00|2972.05|2971.55|2975.3|2974.8|2976.6|2976.1|2971.7|2971.2|539
1744051200000|2025-04-07 18:40:00|2975.35|2974.85|2972.25|2971.75|2977.1|2976.6|2971.95|2971.45|466
1744051500000|2025-04-07 18:45:00|2972.1|2971.6|2970.63|2970.13|2972.8|2972.3|2970.35|2969.85|383
1744051800000|2025-04-07 18:50:00|2970.68|2970.18|2965.6|2965.1|2970.68|2970.18|2965.38|2964.88|581
1744052100000|2025-04-07 18:55:00|2965.54|2965.04|2966.05|2965.55|2966.7|2966.2|2964.25|2963.75|442
1744052400000|2025-04-07 19:00:00|2966.3|2965.8|2971.65|2971.15|2972.49|2971.99|2965.6|2965.1|593
1744052700000|2025-04-07 19:05:00|2971.75|2971.25|2968.85|2968.35|2973.2|2972.7|2968.85|2968.35|381
1744053000000|2025-04-07 19:10:00|2968.95|2968.45|2972.15|2971.65|2972.15|2971.65|2968.43|2967.93|362
1744053300000|2025-04-07 19:15:00|2971.9|2971.4|2972.4|2971.9|2972.45|2971.95|2969.81|2969.31|404
1744053600000|2025-04-07 19:20:00|2972.3|2971.8|2975.35|2974.85|2975.7|2975.2|2972.3|2971.8|585
1744053900000|2025-04-07 19:25:00|2975.45|2974.95|2974.6|2974.1|2975.87|2975.41|2973.35|2972.85|508
1744054200000|2025-04-07 19:30:00|2974.65|2974.15|2978|2977.5|2979|2978.5|2973.85|2973.35|555
1744054500000|2025-04-07 19:35:00|2978.08|2977.58|2980.15|2979.65|2982.49|2981.99|2976.27|2975.77|585
1744054800000|2025-04-07 19:40:00|2980.2|2979.7|2978.7|2978.2|2981.26|2980.76|2978.45|2977.95|515
1744055100000|2025-04-07 19:45:00|2979.05|2978.55|2977.38|2976.88|2979.2|2978.7|2977.05|2976.55|477
1744055400000|2025-04-07 19:50:00|2977.33|2976.83|2976.4|2975.9|2978.85|2978.35|2976.35|2975.85|406
1744055700000|2025-04-07 19:55:00|2976.46|2975.96|2977.17|2976.67|2978.98|2978.48|2975.25|2974.75|564
1744056000000|2025-04-07 20:00:00|2977.25|2976.75|2975.84|2975.34|2977.25|2976.75|2970.48|2969.98|529
1744056300000|2025-04-07 20:05:00|2975.99|2975.49|2977.68|2977.18|2978.15|2977.65|2975.82|2975.32|211
1744056600000|2025-04-07 20:10:00|2977.63|2977.13|2979.65|2979.15|2980.98|2980.48|2977.53|2977.03|234
1744056900000|2025-04-07 20:15:00|2979.85|2979.35|2982.75|2982.25|2983.55|2983.05|2979.85|2979.35|361
1744057200000|2025-04-07 20:20:00|2982.85|2982.35|2985.67|2985.17|2986.16|2985.86|2982.85|2982.35|319
1744057500000|2025-04-07 20:25:00|2985.65|2985.15|2984.29|2983.79|2986.26|2985.96|2983.06|2982.76|356
1744057800000|2025-04-07 20:30:00|2984.34|2983.84|2985.18|2984.68|2986.35|2985.85|2983.7|2983.2|183
1744058100000|2025-04-07 20:35:00|2985.28|2984.78|2985.18|2984.68|2986.33|2985.83|2984.53|2984.03|201
1744058400000|2025-04-07 20:40:00|2985.13|2984.63|2985.29|2984.99|2986.58|2986.08|2985.08|2984.58|143
1744058700000|2025-04-07 20:45:00|2985.34|2985.04|2984.22|2983.72|2985.34|2985.04|2983.58|2983.22|220
1744059000000|2025-04-07 20:50:00|2984.03|2983.53|2983.45|2983.15|2984.44|2984|2982.82|2982.52|203
1744059300000|2025-04-07 20:55:00|2983.71|2983.21|2983.15|2982.65|2984.25|2983.84|2982|2981.55|170
1744063200000|2025-04-07 22:00:00|2982.95|2982.45|2982.35|2981.85|2991.27|2986.69|2982|2980.54|155
1744063500000|2025-04-07 22:05:00|2982.4|2981.9|2983.65|2983.15|2984.19|2983.68|2981.23|2977.57|187
1744063800000|2025-04-07 22:10:00|2983.4|2982.9|2984.03|2983.73|2984.49|2983.99|2981.8|2981.3|126
1744064100000|2025-04-07 22:15:00|2984.35|2983.85|2984.68|2984.18|2985.13|2984.63|2983.53|2983.23|160
1744064400000|2025-04-07 22:20:00|2984.73|2984.23|2983.83|2983.33|2984.78|2984.28|2982.58|2982.08|111
1744064700000|2025-04-07 22:25:00|2983.88|2983.38|2985.85|2985.35|2986.18|2985.68|2983.15|2982.65|97
1744065000000|2025-04-07 22:30:00|2985.8|2985.3|2988.15|2987.65|2988.37|2987.87|2984.73|2984.23|154
1744065300000|2025-04-07 22:35:00|2988.33|2987.83|2986.85|2986.35|2988.85|2988.55|2986.43|2985.91|182
1744065600000|2025-04-07 22:40:00|2987.08|2986.58|2984.08|2983.58|2987.08|2986.58|2983.8|2983.3|160
1744065900000|2025-04-07 22:45:00|2984.18|2983.68|2986.15|2985.65|2986.45|2985.95|2983.63|2983.13|144
1744066200000|2025-04-07 22:50:00|2986.43|2985.93|2988.4|2987.9|2988.6|2988.1|2985.72|2985.22|146
1744066500000|2025-04-07 22:55:00|2988.76|2988.26|2987.05|2986.55|2989.25|2988.75|2986.66|2986.16|183
1744066800000|2025-04-07 23:00:00|2986.95|2986.45|2986.05|2985.55|2986.95|2986.45|2985.48|2984.98|176
1744067100000|2025-04-07 23:05:00|2985.83|2985.33|2986.8|2986.3|2987.75|2987.25|2985.83|2985.33|169
1744067400000|2025-04-07 23:10:00|2986.85|2986.35|2986.1|2985.6|2987.3|2986.8|2985.07|2984.57|153
1744067700000|2025-04-07 23:15:00|2985.9|2985.4|2983|2982.5|2986.15|2985.65|2982.86|2982.36|193
1744068000000|2025-04-07 23:20:00|2983.25|2982.75|2983.7|2983.2|2984.48|2983.98|2982.25|2981.75|195
1744068300000|2025-04-07 23:25:00|2983.75|2983.25|2981.95|2981.45|2984.5|2984|2981.63|2981.13|151
1744068600000|2025-04-07 23:30:00|2981.9|2981.4|2981.2|2980.7|2983.4|2982.9|2981|2980.5|158
1744068900000|2025-04-07 23:35:00|2981|2980.5|2979.55|2979.05|2981.86|2981.36|2979.2|2978.7|178
1744069200000|2025-04-07 23:40:00|2979.65|2979.15|2980.18|2979.68|2981.15|2980.65|2978.8|2978.3|210
1744069500000|2025-04-07 23:45:00|2981.13|2980.63|2982.53|2982.03|2983.23|2982.73|2980.54|2980.04|324
1744069800000|2025-04-07 23:50:00|2982.38|2981.88|2981.63|2981.13|2983.63|2983.13|2980.31|2979.81|275
1744070100000|2025-04-07 23:55:00|2981.82|2981.32|2981.71|2981.21|2983.03|2982.53|2980.88|2980.38|282
1744070400000|2025-04-08 00:00:00|2981.48|2980.98|2983.85|2983.35|2984.33|2983.83|2980.47|2979.97|510
1744070700000|2025-04-08 00:05:00|2983.95|2983.45|2983.2|2982.7|2984.38|2983.88|2981.83|2981.33|332
1744071000000|2025-04-08 00:10:00|2983.45|2982.95|2985.78|2985.28|2987.63|2987.13|2983.4|2982.9|356
1744071300000|2025-04-08 00:15:00|2985.88|2985.38|2985.33|2984.83|2986.92|2986.42|2984.23|2983.73|423
1744071600000|2025-04-08 00:20:00|2985.28|2984.78|2988.83|2988.33|2989.15|2988.65|2985.13|2984.63|383
1744071900000|2025-04-08 00:25:00|2988.94|2988.44|2989.33|2988.83|2989.48|2988.98|2988.24|2987.74|253
1744072200000|2025-04-08 00:30:00|2989.23|2988.73|2990.4|2989.9|2992.35|2991.85|2988.75|2988.25|355
1744072500000|2025-04-08 00:35:00|2990.2|2989.7|2992.58|2992.08|2993.12|2992.62|2989.1|2988.6|265
1744072800000|2025-04-08 00:40:00|2992.43|2991.93|2991.88|2991.38|2992.9|2992.4|2990.8|2990.3|246
1744073100000|2025-04-08 00:45:00|2991.73|2991.23|2990.85|2990.35|2992.22|2991.72|2989.25|2988.75|352
1744073400000|2025-04-08 00:50:00|2990.6|2990.1|2987.3|2986.8|2991.04|2990.54|2986.83|2986.33|344
1744073700000|2025-04-08 00:55:00|2987.2|2986.7|2985.7|2985.2|2987.25|2986.75|2983.35|2982.85|474
1744074000000|2025-04-08 01:00:00|2985.4|2984.9|2990.85|2990.35|2992.7|2992.2|2983.69|2983.19|946
1744074300000|2025-04-08 01:05:00|2991|2990.5|2997.58|2997.08|2997.78|2997.28|2988.88|2988.38|716
1744074600000|2025-04-08 01:10:00|2997.63|2997.13|2995.63|2995.13|3001.24|3000.94|2994.58|2994.08|764
1744074900000|2025-04-08 01:15:00|2995.83|2995.33|2995.53|2995.03|2997.56|2997.06|2989.75|2989.25|894
1744075200000|2025-04-08 01:20:00|2995.58|2995.08|2994.5|2994|2997.55|2997.05|2994.2|2993.7|603
1744075500000|2025-04-08 01:25:00|2994.6|2994.1|2996.58|2996.08|3000.21|2999.71|2994.23|2993.73|588
1744075800000|2025-04-08 01:30:00|2996.3|2995.8|2999.65|2999.15|2999.65|2999.15|2995.28|2994.37|586
1744076100000|2025-04-08 01:35:00|2999.45|2998.95|2998.85|2998.35|3003.54|3003.04|2997.85|2997.35|750
1744076400000|2025-04-08 01:40:00|2998.95|2998.45|3000.58|3000.08|3001.58|3001.08|2998.95|2998.45|508
1744076700000|2025-04-08 01:45:00|3000.48|2999.98|2998.2|2997.7|3001.6|3001.1|2997.5|2997|411
1744077000000|2025-04-08 01:50:00|2998.35|2997.85|2997.53|2997.03|2999.65|2999.15|2997|2996.5|429
1744077300000|2025-04-08 01:55:00|2997.22|2996.72|3000.25|2999.75|3000.45|3000.15|2996.32|2995.82|408
1744077600000|2025-04-08 02:00:00|3000.05|2999.55|3000.9|3000.4|3003.2|3002.8|2999.33|2998.9|509
1744077900000|2025-04-08 02:05:00|3000.68|3000.18|3003.15|3002.65|3005|3004.54|3000.68|3000.13|480
1744078200000|2025-04-08 02:10:00|3003.05|3002.55|3002.8|3002.3|3004.08|3003.58|3000.85|3000.35|350
1744078500000|2025-04-08 02:15:00|3002.79|3002.29|3002|3001.5|3003.7|3003.34|3001.88|3001.38|195
1744078800000|2025-04-08 02:20:00|3002.1|3001.6|3000.23|2999.73|3003.05|3002.55|2998.48|2997.98|265
1744079100000|2025-04-08 02:25:00|2999.88|2999.38|3000|2999.5|3001.85|3001.35|2999.78|2999.28|198
1744079400000|2025-04-08 02:30:00|2999.95|2999.45|3003.25|3002.75|3003.67|3003.37|2998.8|2998.3|377
1744079700000|2025-04-08 02:35:00|3003.05|3002.55|3003.68|3003.18|3005.19|3004.69|3003.05|3002.55|432
1744080000000|2025-04-08 02:40:00|3003.28|3002.98|3003.86|3003.36|3004.75|3004.25|3001.38|3000.88|417
1744080300000|2025-04-08 02:45:00|3004.21|3003.91|3003.75|3003.25|3004.43|3004.06|3002.27|3001.77|328
1744080600000|2025-04-08 02:50:00|3003.85|3003.35|3002.05|3001.55|3004.2|3003.7|3001.05|3000.55|299
1744080900000|2025-04-08 02:55:00|3002.45|3001.95|3001|3000.5|3002.45|3001.95|2999.65|2999.15|330
1744081200000|2025-04-08 03:00:00|3001.05|3000.55|2998.03|2997.53|3001.45|3000.95|2997.55|2997.05|365
1744081500000|2025-04-08 03:05:00|2997.73|2997.23|2996.93|2996.43|2998.69|2998.19|2995.98|2995.48|427
1744081800000|2025-04-08 03:10:00|2997.18|2996.68|2995.75|2995.25|2997.23|2996.73|2993.53|2993.03|382
1744082100000|2025-04-08 03:15:00|2995.6|2995.1|2999.68|2999.18|2999.68|2999.28|2994.18|2993.7|354
1744082400000|2025-04-08 03:20:00|2999.81|2999.31|2998.65|2998.15|3001.23|3000.73|2998.3|2997.8|431
1744082700000|2025-04-08 03:25:00|2998.45|2997.95|2995.65|2995.15|2998.5|2998|2994.88|2994.4|383
1744083000000|2025-04-08 03:30:00|2995.5|2995|2996.45|2995.95|2998.35|2997.85|2994.9|2994.4|287
1744083300000|2025-04-08 03:35:00|2996.4|2995.9|2996.98|2996.48|2997.23|2996.73|2995.08|2994.58|194
1744083600000|2025-04-08 03:40:00|2997.15|2996.65|2998.5|2998|2998.8|2998.3|2995.38|2994.88|233
1744083900000|2025-04-08 03:45:00|2998.75|2998.25|2997.6|2997.1|2999.43|2998.93|2997.35|2996.85|238
1744084200000|2025-04-08 03:50:00|2997.35|2996.85|2996.1|2995.6|2997.95|2997.45|2994.95|2994.28|262
1744084500000|2025-04-08 03:55:00|2995.8|2995.3|2995|2994.5|2996.35|2995.85|2993.85|2993.35|280
1744084800000|2025-04-08 04:00:00|2994.95|2994.45|2998.85|2998.55|2999.7|2999.2|2994.5|2994|258
1744085100000|2025-04-08 04:05:00|2998.63|2998.33|2999.63|2999.13|3000.31|2999.81|2998.48|2997.98|252
1744085400000|2025-04-08 04:10:00|2999.68|2999.18|2998.98|2998.48|3000.25|2999.75|2998.36|2997.86|206
1744085700000|2025-04-08 04:15:00|2999.3|2998.8|2997.45|2996.95|2999.48|2998.98|2997.45|2996.95|275
1744086000000|2025-04-08 04:20:00|2997.65|2997.15|2995.65|2995.15|2998.23|2997.73|2995.42|2994.92|230
1744086300000|2025-04-08 04:25:00|2995.75|2995.25|2996.45|2995.95|2997.7|2997.2|2995.74|2995.24|210
1744086600000|2025-04-08 04:30:00|2996.5|2996|2993.78|2993.28|2996.5|2996|2992.98|2992.48|230
1744086900000|2025-04-08 04:35:00|2993.73|2993.23|2995.08|2994.58|2995.28|2994.78|2990.93|2990|306
1744087200000|2025-04-08 04:40:00|2995.03|2994.53|2995.83|2995.33|2997.55|2997.05|2994.71|2994.21|331
1744087500000|2025-04-08 04:45:00|2995.78|2995.28|2998.05|2997.55|2998.88|2998.38|2994.78|2994.28|274
1744087800000|2025-04-08 04:50:00|2997.73|2997.23|3000.6|3000.1|3001.08|3000.58|2997.73|2997.23|263
1744088100000|2025-04-08 04:55:00|3000.23|2999.73|3002.55|3002.05|3003.63|3003.13|3000.23|2999.73|316
1744088400000|2025-04-08 05:00:00|3002.15|3001.65|3001.18|3000.68|3002.81|3002.31|3000.45|2999.95|329
1744088700000|2025-04-08 05:05:00|3001.23|3000.73|3002.48|3001.98|3002.93|3002.43|3000.23|2999.73|285
1744089000000|2025-04-08 05:10:00|3002.38|3001.88|3004.35|3003.85|3004.9|3004.4|3000.73|3000.23|253
1744089300000|2025-04-08 05:15:00|3004.2|3003.7|3002.13|3001.63|3005.65|3005.25|3001.73|3000.82|351
1744089600000|2025-04-08 05:20:00|3001.88|3001.38|3002.65|3002.15|3003.8|3003.3|3000.98|3000.48|262
1744089900000|2025-04-08 05:25:00|3002.88|3002.38|3000.3|2999.8|3002.88|3002.38|3000.05|2999.55|279
1744090200000|2025-04-08 05:30:00|3000.1|2999.6|3003.78|3003.28|3004.8|3004.3|2999.74|2999.24|564
1744090500000|2025-04-08 05:35:00|3003.95|3003.45|3004.23|3003.73|3005.68|3005.18|3002.27|3001.77|404
1744090800000|2025-04-08 05:40:00|3004.03|3003.53|3000.7|3000.2|3005.05|3004.55|3000.07|2999.57|331
1744091100000|2025-04-08 05:45:00|3000.8|3000.3|3004.78|3004.28|3005.28|3004.78|3000.69|3000.19|297
1744091400000|2025-04-08 05:50:00|3004.83|3004.33|3006.15|3005.65|3008.8|3008.3|3002.7|3002.2|334
1744091700000|2025-04-08 05:55:00|3005.95|3005.45|3006|3005.5|3006.7|3006.2|3003.51|3003.01|374
1744092000000|2025-04-08 06:00:00|3005.85|3005.35|3005.4|3004.9|3006.85|3006.35|3004.19|3003.69|493
1744092300000|2025-04-08 06:05:00|3005.5|3005|3004.25|3003.75|3006.03|3005.53|3003.63|3003.13|390
1744092600000|2025-04-08 06:10:00|3004.1|3003.6|3004.8|3004.3|3005.87|3005.37|3002.78|3002.28|348
1744092900000|2025-04-08 06:15:00|3004.75|3004.25|3009.8|3009.5|3010.11|3009.61|3004.43|3003.93|406
1744093200000|2025-04-08 06:20:00|3009.85|3009.55|3010.05|3009.55|3013.9|3013.4|3008.08|3007.58|563
1744093500000|2025-04-08 06:25:00|3009.85|3009.35|3012.05|3011.55|3013.75|3013.25|3009.7|3009.2|494
1744093800000|2025-04-08 06:30:00|3011.9|3011.4|3013.6|3013.1|3014.08|3013.7|3010.8|3010.3|484
1744094100000|2025-04-08 06:35:00|3013.45|3012.95|3014.83|3014.33|3015.14|3014.64|3012.13|3011.63|394
1744094400000|2025-04-08 06:40:00|3014.78|3014.28|3014.1|3013.6|3016.08|3015.58|3012.63|3012.13|417
1744094700000|2025-04-08 06:45:00|3014.23|3013.73|3012.85|3012.35|3014.45|3013.95|3012.55|3012.05|312
1744095000000|2025-04-08 06:50:00|3012.66|3012.16|3013.45|3012.95|3014.43|3013.93|3011|3010.7|432
1744095300000|2025-04-08 06:55:00|3013.35|3012.85|3013.65|3013.15|3013.65|3013.15|3011.85|3011.35|419
1744095600000|2025-04-08 07:00:00|3013.9|3013.4|3009.45|3008.95|3013.9|3013.4|3008.51|3008.01|531
1744095900000|2025-04-08 07:05:00|3009.35|3008.85|3012.1|3011.6|3012.78|3012.28|3009.25|3008.75|498
1744096200000|2025-04-08 07:10:00|3012.15|3011.65|3012.45|3011.95|3013.67|3013.17|3009.77|3009.27|560
1744096500000|2025-04-08 07:15:00|3012.73|3012.23|3010.05|3009.55|3014.3|3013.8|3008.6|3008.1|599
1744096800000|2025-04-08 07:20:00|3010|3009.5|3008.85|3008.35|3012.57|3012.07|3007.95|3007.45|438
1744097100000|2025-04-08 07:25:00|3008.75|3008.25|3010.1|3009.6|3011.5|3011.1|3008.43|3007.93|417
1744097400000|2025-04-08 07:30:00|3010|3009.5|3008.9|3008.4|3011.75|3011.25|3008.7|3008.2|498
1744097700000|2025-04-08 07:35:00|3008.85|3008.35|3006.58|3006.08|3009.6|3009.1|3005.3|3004.8|565
1744098000000|2025-04-08 07:40:00|3006.37|3005.87|3003.43|3002.93|3008.41|3007.91|3002.4|3002.1|429
1744098300000|2025-04-08 07:45:00|3003.71|3003.21|3005.2|3004.7|3006.88|3006.53|3002.13|3001.76|523
1744098600000|2025-04-08 07:50:00|3005.36|3004.86|3005.73|3005.23|3006.23|3005.85|3003.29|3002.79|496
1744098900000|2025-04-08 07:55:00|3005.68|3005.18|3003.9|3003.4|3005.68|3005.18|3002.98|3002.48|529
1744099200000|2025-04-08 08:00:00|3003.7|3003.2|3002.33|3001.83|3004.8|3004.3|3001.58|3001.08|540
1744099500000|2025-04-08 08:05:00|3002.58|3002.08|3006.28|3005.78|3006.85|3006.35|3002.53|3002.03|467
1744099800000|2025-04-08 08:10:00|3006.33|3005.83|3007.85|3007.35|3008.46|3007.96|3005.83|3005.33|419
1744100100000|2025-04-08 08:15:00|3007.75|3007.25|3008.02|3007.52|3008.59|3008.09|3006.58|3006.08|371
1744100400000|2025-04-08 08:20:00|3008.01|3007.51|3008.15|3007.65|3009.23|3008.73|3007.29|3006.79|283
1744100700000|2025-04-08 08:25:00|3008.1|3007.6|3009.1|3008.6|3009.55|3009.05|3007.32|3006.82|250
1744101000000|2025-04-08 08:30:00|3009.06|3008.56|3007.73|3007.23|3009.2|3008.7|3006.65|3006.15|292
1744101300000|2025-04-08 08:35:00|3007.68|3007.18|3004.68|3004.18|3008.43|3007.93|3004.08|3003.58|295
1744101600000|2025-04-08 08:40:00|3004.73|3004.23|3007.78|3007.28|3009.47|3008.97|3003.93|3003.48|331
1744101900000|2025-04-08 08:45:00|3007.83|3007.33|3004.65|3004.15|3008.12|3007.62|3004.53|3004.03|310
1744102200000|2025-04-08 08:50:00|3004.75|3004.25|3007.2|3006.7|3007.26|3006.76|3004.63|3004.13|275
1744102500000|2025-04-08 08:55:00|3007.01|3006.51|3007.85|3007.35|3008.5|3008|3006.54|3006.04|282
1744102800000|2025-04-08 09:00:00|3007.75|3007.25|3006.73|3006.23|3007.75|3007.25|3002.75|3002.25|360
1744103100000|2025-04-08 09:05:00|3006.72|3006.22|3005.77|3005.27|3007.32|3006.82|3005.05|3004.55|254
1744103400000|2025-04-08 09:10:00|3005.62|3005.12|3003.5|3003|3006.4|3005.9|3003.38|3002.88|263
1744103700000|2025-04-08 09:15:00|3003.3|3002.8|3000.7|3000.2|3003.81|3003.31|3000.45|2999.95|349
1744104000000|2025-04-08 09:20:00|3000.62|3000.12|2999.09|2998.59|3001.51|3001.01|2997.65|2997.15|472
1744104300000|2025-04-08 09:25:00|2999.02|2998.52|2996.05|2995.55|2999.02|2998.52|2995.13|2994.63|688
1744104600000|2025-04-08 09:30:00|2996.06|2995.56|3002.08|3001.58|3003.7|3003.2|2996.06|2995.56|561
1744104900000|2025-04-08 09:35:00|3001.48|3000.98|3004.11|3003.61|3004.43|3003.98|3001.28|3000.78|395
1744105200000|2025-04-08 09:40:00|3004.18|3003.68|3006.8|3006.3|3007.93|3007.43|3004.14|3003.64|558
1744105500000|2025-04-08 09:45:00|3006.69|3006.19|3004.43|3003.93|3007.91|3007.41|3003.84|3003.34|456
1744105800000|2025-04-08 09:50:00|3003.98|3003.48|3006.99|3006.49|3007.24|3006.74|3003.43|3002.93|462
1744106100000|2025-04-08 09:55:00|3007.21|3006.71|3007.04|3006.54|3008.16|3007.74|3006.11|3005.61|537
1744106400000|2025-04-08 10:00:00|3007.23|3006.73|3008.61|3008.11|3008.98|3008.48|3005.75|3005.25|587
1744106700000|2025-04-08 10:05:00|3008.55|3008.05|3004.9|3004.4|3008.99|3008.49|3004.7|3004.2|507
1744107000000|2025-04-08 10:10:00|3004.93|3004.43|3005.63|3005.13|3006.23|3005.73|3004.35|3003.85|396
1744107300000|2025-04-08 10:15:00|3005.62|3005.12|3006.48|3005.98|3007.4|3006.9|3004.95|3004.58|465
1744107600000|2025-04-08 10:20:00|3006.5|3006|3005.94|3005.44|3007.66|3007.16|3004.72|3004.42|366
1744107900000|2025-04-08 10:25:00|3005.84|3005.34|3008.25|3007.75|3009.03|3008.63|3005.82|3005.32|446
1744108200000|2025-04-08 10:30:00|3008.19|3007.69|3007.7|3007.2|3010.33|3009.83|3007.26|3006.76|422
1744108500000|2025-04-08 10:35:00|3007.67|3007.17|3007.98|3007.48|3008.43|3007.93|3005.65|3005.15|368
1744108800000|2025-04-08 10:40:00|3008.11|3007.61|3008.49|3007.99|3008.55|3008.05|3006.11|3005.71|274
1744109100000|2025-04-08 10:45:00|3008.41|3007.91|3010.4|3009.9|3010.43|3010.08|3007.8|3007.3|406
1744109400000|2025-04-08 10:50:00|3010.25|3009.75|3008.91|3008.41|3010.38|3009.88|3007.48|3006.98|366
1744109700000|2025-04-08 10:55:00|3008.86|3008.36|3009.33|3008.83|3010.31|3009.89|3008.22|3007.92|349
1744110000000|2025-04-08 11:00:00|3009.28|3008.78|3010.69|3010.19|3012|3011.68|3009.28|3008.78|749
1744110300000|2025-04-08 11:05:00|3010.7|3010.2|3010.26|3009.76|3011.86|3011.53|3009.1|3008.77|671
1744110600000|2025-04-08 11:10:00|3010.27|3009.77|3011.88|3011.38|3012.19|3011.69|3008.97|3008.47|559
1744110900000|2025-04-08 11:15:00|3011.78|3011.28|3012.57|3012.07|3012.68|3012.18|3010.99|3010.49|476
1744111200000|2025-04-08 11:20:00|3012.58|3012.08|3013.73|3013.23|3014.55|3014.21|3011.83|3011.33|469
1744111500000|2025-04-08 11:25:00|3013.62|3013.12|3010.89|3010.39|3014.56|3014.06|3010.7|3010.23|434
1744111800000|2025-04-08 11:30:00|3010.96|3010.46|3013.02|3012.52|3013.03|3012.53|3010.73|3010.23|288
1744112100000|2025-04-08 11:35:00|3013.06|3012.56|3010.91|3010.41|3013.68|3013.23|3010.75|3010.25|481
1744112400000|2025-04-08 11:40:00|3010.85|3010.35|3009.38|3008.88|3012.31|3011.81|3009.15|3008.65|552
1744112700000|2025-04-08 11:45:00|3009.53|3009.03|3011.42|3010.92|3013.07|3012.57|3009.3|3008.84|679
1744113000000|2025-04-08 11:50:00|3011.47|3010.97|3015.31|3014.81|3017.47|3016.98|3009.83|3009.53|725
1744113300000|2025-04-08 11:55:00|3015.42|3014.92|3017.83|3017.53|3020.03|3019.53|3015.35|3014.86|735
1744113600000|2025-04-08 12:00:00|3017.94|3017.64|3017.48|3016.98|3019.83|3018.46|3014.68|3014.18|900
1744113900000|2025-04-08 12:05:00|3017.63|3017.13|3018.66|3018.16|3018.95|3018.45|3014.4|3013.9|582
1744114200000|2025-04-08 12:10:00|3018.7|3018.2|3018.05|3017.55|3019.7|3019.2|3015.44|3015.08|721
1744114500000|2025-04-08 12:15:00|3017.95|3017.45|3014.93|3014.43|3018.08|3017.58|3014.54|3014.04|839
1744114800000|2025-04-08 12:20:00|3015.1|3014.6|3006.18|3005.68|3015.1|3014.6|3006|3005.5|1309
1744115100000|2025-04-08 12:25:00|3006.24|3005.74|3010.02|3009.52|3010.11|3009.71|3003.55|3003.05|957
1744115400000|2025-04-08 12:30:00|3010.05|3009.55|3012.7|3012.2|3013.22|3012.9|3006.98|3006.48|785
1744115700000|2025-04-08 12:35:00|3012.75|3012.25|3011.25|3010.75|3013.25|3012.75|3009.77|3009.47|547
1744116000000|2025-04-08 12:40:00|3011.37|3010.87|3007.35|3006.85|3011.4|3010.9|3007.24|3006.74|927
1744116300000|2025-04-08 12:45:00|3007.38|3006.88|3006.96|3006.46|3008.98|3008.58|3005.35|3004.99|664
1744116600000|2025-04-08 12:50:00|3006.89|3006.39|3003.9|3003.4|3008.6|3007.13|3002.96|3002.55|843
1744116900000|2025-04-08 12:55:00|3003.97|3003.47|3002.9|3002.4|3006.15|3005.85|3002.62|3002.26|499
1744117200000|2025-04-08 13:00:00|3002.75|3002.45|3005|3004.5|3005.95|3005.65|3002.75|3002.41|823
1744117500000|2025-04-08 13:05:00|3005.07|3004.57|3006.9|3006.4|3009.53|3009.22|3004.75|3004.4|772
1744117800000|2025-04-08 13:10:00|3006.89|3006.39|3018.85|3018.35|3020.8|3020.3|3006.52|3006.12|1312
1744118100000|2025-04-08 13:15:00|3018.81|3018.31|3020.98|3020.48|3023.03|3022.53|3016.65|3016.15|1099
1744118400000|2025-04-08 13:20:00|3021.03|3020.53|3018.45|3017.95|3022.11|3021.68|3015.09|3014.7|1009
1744118700000|2025-04-08 13:25:00|3018.38|3017.88|3014.03|3013.53|3018.98|3018.54|3013.47|3013.05|958
1744119000000|2025-04-08 13:30:00|3013.92|3013.42|3012.83|3012.33|3017.48|3017.18|3012.26|3011.76|1209
1744119300000|2025-04-08 13:35:00|3012.78|3012.28|3010.95|3010.45|3012.82|3012.32|3007.03|3006.58|1343
1744119600000|2025-04-08 13:40:00|3011.1|3010.6|3007.18|3006.68|3011.1|3010.6|3006.58|3006.18|1123
1744119900000|2025-04-08 13:45:00|3007.26|3006.76|3005.85|3005.55|3008.85|3008.35|3005.04|3004.54|1226
1744120200000|2025-04-08 13:50:00|3006.16|3005.86|3010.17|3009.87|3010.3|3009.99|3004.15|3003.65|1209
1744120500000|2025-04-08 13:55:00|3010.3|3010|3010.72|3010.22|3012.15|3011.8|3009.38|3009.08|1168
1744120800000|2025-04-08 14:00:00|3010.75|3010.25|3015.35|3014.85|3015.47|3014.97|3009.4|3009.02|1358
1744121100000|2025-04-08 14:05:00|3015.2|3014.7|3015.31|3014.81|3018.29|3017.84|3014.04|3013.74|1174
1744121400000|2025-04-08 14:10:00|3015.33|3014.83|3011.93|3011.43|3016.25|3015.75|3010.33|3009.83|1177
1744121700000|2025-04-08 14:15:00|3011.88|3011.38|3011.26|3010.76|3013.02|3012.72|3009.04|3008.74|1049
1744122000000|2025-04-08 14:20:00|3011.25|3010.75|3010.75|3010.25|3015.12|3014.82|3010.24|3009.9|1033
1744122300000|2025-04-08 14:25:00|3010.74|3010.24|3012.75|3012.45|3013.85|3013.55|3008.78|3008.28|1103
1744122600000|2025-04-08 14:30:00|3012.88|3012.58|3014.4|3013.9|3015|3014.65|3010.55|3010.05|1167
1744122900000|2025-04-08 14:35:00|3014.27|3013.77|3016.4|3015.9|3017.9|3017.6|3013.8|3013.32|1264
1744123200000|2025-04-08 14:40:00|3016.25|3015.75|3014.22|3013.72|3017.35|3016.9|3013.74|3013.44|851
1744123500000|2025-04-08 14:45:00|3014.36|3013.86|3016.7|3016.2|3018.58|3018.28|3013.25|3012.75|954
1744123800000|2025-04-08 14:50:00|3016.61|3016.11|3009.47|3009.17|3016.61|3016.11|3009.07|3008.73|1150
1744124100000|2025-04-08 14:55:00|3009.48|3009.18|3006.41|3006.11|3009.75|3009.41|3006.12|3005.69|1048
1744124400000|2025-04-08 15:00:00|3006.39|3006.09|3006.29|3005.79|3008.35|3008.05|3005.27|3004.77|1113
1744124700000|2025-04-08 15:05:00|3006.23|3005.73|3006.44|3005.94|3007.95|3007.63|3004.96|3004.53|1145
1744125000000|2025-04-08 15:10:00|3006.5|3006|3004.81|3004.31|3006.72|3006.22|3002.76|3002.46|988
1744125300000|2025-04-08 15:15:00|3004.87|3004.37|3009.13|3008.63|3009.61|3009.11|3004.78|3004.28|990
1744125600000|2025-04-08 15:20:00|3009.11|3008.61|3007.9|3007.4|3010.16|3009.66|3006.75|3006.25|787
1744125900000|2025-04-08 15:25:00|3007.85|3007.35|3008.03|3007.53|3009.2|3008.9|3006.87|3006.48|667
1744126200000|2025-04-08 15:30:00|3008.09|3007.59|3008.53|3008.03|3008.63|3008.13|3006.31|3005.89|510
1744126500000|2025-04-08 15:35:00|3008.43|3007.93|3009.45|3008.95|3012.79|3012.32|3008.38|3007.88|633
1744126800000|2025-04-08 15:40:00|3009.55|3009.05|3005.36|3004.86|3009.65|3009.15|3004.93|3004.43|807
1744127100000|2025-04-08 15:45:00|3005.43|3004.93|3004.31|3003.81|3006.48|3006.07|3003.87|3003.37|573
1744127400000|2025-04-08 15:50:00|3004.25|3003.75|3005.59|3005.29|3005.6|3005.3|3002.9|3002.44|612
1744127700000|2025-04-08 15:55:00|3005.64|3005.34|3001.86|3001.36|3005.91|3005.61|3001.39|3001.09|696
1744128000000|2025-04-08 16:00:00|3001.85|3001.35|2998.12|2997.62|3001.85|3001.35|2997.53|2997.1|526
1744128300000|2025-04-08 16:05:00|2998|2997.5|2996.83|2996.33|2998.25|2997.75|2994.49|2994.19|782
1744128600000|2025-04-08 16:10:00|2996.76|2996.26|2999.7|2999.2|3000.95|3000.65|2996.76|2996.26|1047
1744128900000|2025-04-08 16:15:00|2999.8|2999.3|2996.82|2996.32|2999.85|2999.35|2996.26|2995.93|895
1744129200000|2025-04-08 16:20:00|2996.85|2996.35|2995.35|2994.85|2998.7|2998.23|2994.01|2993.71|844
1744129500000|2025-04-08 16:25:00|2995.4|2994.9|2994.97|2994.47|2996.15|2995.65|2992.77|2992.3|727
1744129800000|2025-04-08 16:30:00|2994.98|2994.48|2991.48|2990.98|2996.21|2995.89|2991.26|2990.76|971
1744130100000|2025-04-08 16:35:00|2991.5|2991|2988.75|2988.25|2992.7|2992.2|2988.65|2988.15|750
1744130400000|2025-04-08 16:40:00|2988.65|2988.15|2985.78|2985.28|2989.78|2989.28|2985.45|2984.99|823
1744130700000|2025-04-08 16:45:00|2985.58|2985.08|2988.78|2988.28|2991.3|2990.8|2984.65|2984.15|1070
1744131000000|2025-04-08 16:50:00|2988.73|2988.23|2987.05|2986.55|2989.61|2989.11|2985.67|2985.17|731
1744131300000|2025-04-08 16:55:00|2986.98|2986.48|2986.33|2985.83|2989.18|2988.68|2985.43|2985.1|922
1744131600000|2025-04-08 17:00:00|2986.38|2985.88|2982.68|2982.18|2986.66|2986.16|2981|2980.5|1212
1744131900000|2025-04-08 17:05:00|2982.63|2982.13|2983.35|2982.85|2984.98|2984.62|2981.66|2981.25|996
1744132200000|2025-04-08 17:10:00|2983.3|2982.8|2981.45|2980.95|2983.67|2983.17|2976.73|2976.23|1030
1744132500000|2025-04-08 17:15:00|2981.56|2981.06|2982.59|2982.09|2984.48|2983.98|2981.22|2980.72|911
1744132800000|2025-04-08 17:20:00|2982.5|2982|2979.75|2979.25|2984.35|2984.05|2978.34|2978.04|1074
1744133100000|2025-04-08 17:25:00|2979.7|2979.2|2976.75|2976.45|2981.95|2981.65|2975.45|2975.15|1252
1744133400000|2025-04-08 17:30:00|2976.7|2976.4|2976.13|2975.63|2977.94|2977.44|2974.82|2974.52|991
1744133700000|2025-04-08 17:35:00|2976.04|2975.54|2979.13|2978.63|2980.18|2979.77|2975.21|2974.91|890
1744134000000|2025-04-08 17:40:00|2979.2|2978.7|2983.61|2983.31|2984.13|2983.63|2978.48|2977.98|1025
1744134300000|2025-04-08 17:45:00|2983.66|2983.16|2987.13|2986.63|2987.14|2986.7|2982.09|2981.7|1004
1744134600000|2025-04-08 17:50:00|2987.08|2986.58|2985.6|2985.1|2987.85|2987.35|2984.96|2984.66|884
1744134900000|2025-04-08 17:55:00|2985.36|2984.86|2985.49|2984.99|2985.85|2985.35|2983.1|2982.76|1038
1744135200000|2025-04-08 18:00:00|2985.53|2985.03|2983.4|2983.1|2985.93|2985.43|2983.4|2983.1|932
1744135500000|2025-04-08 18:05:00|2983.47|2983.17|2982.83|2982.33|2984.4|2983.9|2982.36|2981.95|581
1744135800000|2025-04-08 18:10:00|2982.81|2982.31|2980.95|2980.45|2985.33|2985.03|2979.67|2979.17|864
1744136100000|2025-04-08 18:15:00|2980.83|2980.33|2984|2983.5|2985.9|2985.4|2980.3|2979.8|661
1744136400000|2025-04-08 18:20:00|2984.03|2983.53|2985.55|2985.05|2985.84|2985.34|2983.49|2983.03|562
1744136700000|2025-04-08 18:25:00|2985.48|2984.98|2986.04|2985.54|2986.17|2985.87|2984.72|2984.22|578
1744137000000|2025-04-08 18:30:00|2986.13|2985.63|2989.93|2989.43|2992.83|2992.33|2986.07|2985.57|1177
1744137300000|2025-04-08 18:35:00|2989.78|2989.28|2990.67|2990.17|2991.78|2991.28|2989.14|2988.64|811
1744137600000|2025-04-08 18:40:00|2990.68|2990.18|2987.03|2986.53|2990.97|2990.47|2986.49|2985.99|787
1744137900000|2025-04-08 18:45:00|2987.08|2986.58|2986.55|2986.05|2988.53|2988.03|2986.05|2985.55|408
1744138200000|2025-04-08 18:50:00|2986.45|2985.95|2982.66|2982.16|2986.54|2986.04|2982.64|2982.14|705
1744138500000|2025-04-08 18:55:00|2982.65|2982.15|2983.92|2983.42|2984.08|2983.58|2981.95|2981.53|758
1744138800000|2025-04-08 19:00:00|2983.93|2983.43|2987.7|2987.2|2987.73|2987.38|2983.74|2983.24|593
1744139100000|2025-04-08 19:05:00|2987.75|2987.25|2984.36|2983.86|2987.83|2987.45|2984.03|2983.73|708
1744139400000|2025-04-08 19:10:00|2984.19|2983.89|2982.65|2982.15|2984.7|2984.2|2981.92|2981.42|479
1744139700000|2025-04-08 19:15:00|2982.7|2982.2|2979.94|2979.44|2982.94|2982.44|2979.44|2978.94|600
1744140000000|2025-04-08 19:20:00|2979.85|2979.35|2979.65|2979.15|2980.2|2979.77|2978.4|2977.9|634
1744140300000|2025-04-08 19:25:00|2979.7|2979.2|2981.56|2981.06|2983.11|2982.81|2979.57|2979.07|1112
1744140600000|2025-04-08 19:30:00|2981.54|2981.04|2979.58|2979.08|2981.9|2981.4|2979.35|2978.85|543
1744140900000|2025-04-08 19:35:00|2979.62|2979.12|2977.33|2976.83|2979.66|2979.16|2976.87|2976.39|488
1744141200000|2025-04-08 19:40:00|2977.28|2976.78|2981.97|2981.47|2983.15|2982.85|2977.19|2976.69|1375
1744141500000|2025-04-08 19:45:00|2981.98|2981.48|2983.57|2983.07|2983.67|2983.35|2981.28|2980.78|647
1744141800000|2025-04-08 19:50:00|2983.62|2983.12|2987.79|2987.29|2987.95|2987.45|2982.98|2982.48|568
1744142100000|2025-04-08 19:55:00|2987.74|2987.24|2985.3|2985|2987.78|2987.28|2984.62|2984.32|757
1744142400000|2025-04-08 20:00:00|2985.31|2985.01|2984.38|2984.08|2986.95|2986.65|2983.65|2983.35|477
1744142700000|2025-04-08 20:05:00|2984.63|2984.13|2983.79|2983.29|2986.83|2986.33|2983.79|2983.29|281
1744143000000|2025-04-08 20:10:00|2983.83|2983.33|2980.73|2980.23|2984.72|2984.22|2980.73|2980.23|336
1744143300000|2025-04-08 20:15:00|2980.28|2979.78|2980.33|2979.83|2980.53|2980.13|2977.38|2976.88|359
1744143600000|2025-04-08 20:20:00|2980.3|2979.8|2978.39|2977.89|2980.83|2980.39|2978.01|2977.51|269
1744143900000|2025-04-08 20:25:00|2978.4|2977.9|2980.81|2980.51|2980.82|2980.52|2978.26|2977.79|315
1744144200000|2025-04-08 20:30:00|2980.69|2980.39|2982.08|2981.58|2982.08|2981.63|2979.57|2979.07|328
1744144500000|2025-04-08 20:35:00|2981.93|2981.43|2981.29|2980.79|2981.99|2981.69|2980.71|2980.21|267
1744144800000|2025-04-08 20:40:00|2981.25|2980.95|2981.01|2980.51|2981.56|2981.13|2980.54|2980.09|219
1744145100000|2025-04-08 20:45:00|2981.09|2980.59|2982.53|2982.23|2983.28|2982.98|2980.95|2980.45|305
1744145400000|2025-04-08 20:50:00|2982.5|2982.2|2982.96|2982.46|2983.19|2982.74|2981.89|2981.59|326
1744145700000|2025-04-08 20:55:00|2983.01|2982.51|2983.08|2982.78|2983.28|2982.78|2982.25|2981.92|278
1744149600000|2025-04-08 22:00:00|2985.55|2985.05|2982.95|2982.45|2985.7|2985.2|2982.73|2982.29|221
1744149900000|2025-04-08 22:05:00|2982.85|2982.35|2982.98|2982.48|2983.1|2982.6|2981.45|2980.95|113
1744150200000|2025-04-08 22:10:00|2982.88|2982.38|2981.9|2981.4|2983.17|2982.67|2981.5|2981|107
1744150500000|2025-04-08 22:15:00|2981.95|2981.45|2981.78|2981.28|2982.95|2982.45|2981.28|2980.78|100
1744150800000|2025-04-08 22:20:00|2981.93|2981.43|2984.45|2983.95|2985.35|2984.85|2981.88|2981.38|187
1744151100000|2025-04-08 22:25:00|2984.55|2984.05|2984.8|2984.3|2985.51|2985.01|2983.53|2983.03|150
1744151400000|2025-04-08 22:30:00|2984.53|2984.03|2985.05|2984.55|2985.65|2985.15|2984.5|2984|78
1744151700000|2025-04-08 22:35:00|2983.1|2982.6|2983.15|2982.65|2985|2984.5|2982.6|2982.1|150
1744152000000|2025-04-08 22:40:00|2983.03|2982.53|2981|2980.5|2983.05|2982.55|2980.8|2980.3|199
1744152300000|2025-04-08 22:45:00|2981.15|2980.65|2980.8|2980.3|2982.25|2981.75|2980.35|2979.85|211
1744152600000|2025-04-08 22:50:00|2980.95|2980.45|2981.7|2981.2|2982.65|2982.15|2980.48|2979.98|176
1744152900000|2025-04-08 22:55:00|2981.75|2981.25|2982.23|2981.73|2983.45|2982.95|2981.56|2981.06|195
1744153200000|2025-04-08 23:00:00|2982.73|2982.23|2989.55|2989.05|2989.85|2989.35|2982.73|2982.23|206
1744153500000|2025-04-08 23:05:00|2989.3|2988.8|2987.05|2986.55|2991.28|2990.78|2986.35|2985.85|355
1744153800000|2025-04-08 23:10:00|2987.1|2986.6|2985.35|2984.85|2987.1|2986.6|2984.85|2984.35|197
1744154100000|2025-04-08 23:15:00|2985.25|2984.75|2982.5|2982|2985.55|2985.05|2981.08|2980.58|278
1744154400000|2025-04-08 23:20:00|2982.6|2982.1|2979.8|2979.3|2983.5|2983|2979.48|2978.98|239
1744154700000|2025-04-08 23:25:00|2979.85|2979.35|2981.25|2980.75|2982.48|2981.98|2979.59|2979.09|216
1744155000000|2025-04-08 23:30:00|2981.17|2980.67|2978.85|2978.35|2981.45|2980.95|2978.18|2977.68|226
1744155300000|2025-04-08 23:35:00|2978.9|2978.4|2974.73|2974.23|2978.9|2978.4|2970.15|2969.85|573
1744155600000|2025-04-08 23:40:00|2974.98|2974.48|2974.18|2973.68|2975.87|2975.37|2973.33|2972.83|324
1744155900000|2025-04-08 23:45:00|2974.28|2973.78|2970.93|2970.43|2975.6|2975.1|2970.73|2970.23|390
1744156200000|2025-04-08 23:50:00|2971.16|2970.66|2976.4|2975.9|2977.08|2976.58|2970.68|2970.18|345
1744156500000|2025-04-08 23:55:00|2976.55|2976.05|2978.8|2978.3|2980.4|2979.98|2976.55|2976.05|348
1744156800000|2025-04-09 00:00:00|2978.95|2978.45|2978.35|2977.85|2980.48|2979.98|2975.58|2975.08|812
1744157100000|2025-04-09 00:05:00|2978.18|2977.68|2981.2|2980.7|2985.03|2984.6|2978.14|2977.64|915
1744157400000|2025-04-09 00:10:00|2981.75|2981.25|2978.28|2977.78|2985.1|2984.6|2977.51|2977.01|595
1744157700000|2025-04-09 00:15:00|2978.44|2977.94|2979.33|2978.83|2979.96|2979.46|2975.85|2975.43|857
1744158000000|2025-04-09 00:20:00|2979.28|2978.78|2984.45|2984.15|2984.73|2984.43|2978.98|2978.48|844
1744158300000|2025-04-09 00:25:00|2984.37|2984.07|2984.75|2984.25|2985.92|2985.61|2982.7|2982.2|685
1744158600000|2025-04-09 00:30:00|2984.58|2984.08|2980.68|2980.18|2987.45|2986.95|2980.48|2979.98|1073
1744158900000|2025-04-09 00:35:00|2980.69|2980.19|2980.03|2979.53|2981.69|2981.19|2976.95|2976.49|783
1744159200000|2025-04-09 00:40:00|2979.68|2979.18|2984.9|2984.4|2985.08|2984.58|2979.68|2979.18|710
1744159500000|2025-04-09 00:45:00|2985.2|2984.7|2979.9|2979.4|2986.63|2986.13|2979|2978.5|731
1744159800000|2025-04-09 00:50:00|2979.95|2979.45|2981.95|2981.45|2984.3|2983.8|2978.43|2978.1|800
1744160100000|2025-04-09 00:55:00|2982.3|2980.22|2980.55|2980.05|2982.43|2981.93|2974.95|2974.6|734
1744160400000|2025-04-09 01:00:00|2980.8|2980.3|2973.63|2973.13|2981.63|2981.13|2972.63|2972.13|1148
1744160700000|2025-04-09 01:05:00|2973.73|2973.23|2978.43|2977.93|2979.2|2977.93|2973.57|2973.07|917
1744161000000|2025-04-09 01:10:00|2978.4|2977.9|2978.95|2978.45|2980.85|2980.35|2975.87|2975.57|781
1744161300000|2025-04-09 01:15:00|2978.65|2978.15|2980.25|2979.75|2982.15|2981.65|2977.43|2977|1068
1744161600000|2025-04-09 01:20:00|2979.9|2979.4|2983.65|2983.15|2986.9|2986.4|2979.77|2979.27|813
1744161900000|2025-04-09 01:25:00|2983.4|2982.9|2990.48|2990.18|2992.03|2991.53|2982.19|2981.69|985
1744162200000|2025-04-09 01:30:00|2990.28|2989.98|2994.95|2994.45|2999.28|2998.78|2988.68|2988.25|1057
1744162500000|2025-04-09 01:35:00|2995.16|2994.66|2997.98|2997.48|3000.18|2999.68|2994.4|2993.9|1079
1744162800000|2025-04-09 01:40:00|2997.85|2997.35|3000.5|3000|3003.2|3002.7|2996.48|2996.18|987
1744163100000|2025-04-09 01:45:00|3000.55|3000.05|3003.77|3003.27|3005.18|3004.68|2999.85|2999.35|802
1744163400000|2025-04-09 01:50:00|3003.72|3003.22|3009.02|3008.52|3009.2|3008.8|3002.05|3001.55|858
1744163700000|2025-04-09 01:55:00|3009.05|3008.55|3009.23|3008.73|3010.33|3009.83|3005.8|3005.3|623
1744164000000|2025-04-09 02:00:00|3009.28|3008.78|3006.28|3005.98|3011.5|3011|3005.83|3005.53|777
1744164300000|2025-04-09 02:05:00|3006.33|3005.83|3006.15|3005.65|3009.48|3008.98|3004.63|3004.22|573
1744164600000|2025-04-09 02:10:00|3006.16|3005.66|3008.05|3007.55|3009.05|3008.55|3005.53|3005.03|592
1744164900000|2025-04-09 02:15:00|3007.7|3007.2|3009.23|3008.73|3009.99|3009.49|3005.38|3004.88|530
1744165200000|2025-04-09 02:20:00|3009.13|3008.63|3002.6|3002.1|3009.23|3008.73|3001.63|3001.13|553
1744165500000|2025-04-09 02:25:00|3002.48|3001.98|3004.98|3004.48|3007.81|3007.31|3000.25|2999.75|684
1744165800000|2025-04-09 02:30:00|3005.15|3004.65|3006.8|3006.3|3007.17|3006.67|3003.03|3002.53|536
1744166100000|2025-04-09 02:35:00|3006.75|3006.25|3005.1|3004.6|3008.25|3007.75|3004.4|3003.9|490
1744166400000|2025-04-09 02:40:00|3005.32|3004.82|3006.48|3005.98|3006.53|3006.03|3004.72|3004.22|267
1744166700000|2025-04-09 02:45:00|3006.38|3005.88|3001.63|3001.13|3008.92|3008.62|3000.3|2999.8|509
1744167000000|2025-04-09 02:50:00|3001.58|3001.08|3003.3|3002.8|3003.78|3003.28|3000.85|3000.35|353
1744167300000|2025-04-09 02:55:00|3002.97|3002.47|3003.38|3002.88|3004.33|3003.83|3002.2|3001.7|375
1744167600000|2025-04-09 03:00:00|3003.33|3002.83|3005.65|3005.15|3005.99|3005.49|3002.88|3002.38|487
1744167900000|2025-04-09 03:05:00|3005.35|3004.85|3005.63|3005.13|3006.25|3005.75|3004.21|3003.71|334
1744168200000|2025-04-09 03:10:00|3005.68|3005.18|3007.98|3007.48|3008.51|3008.01|3005.45|3004.95|418
1744168500000|2025-04-09 03:15:00|3008.13|3007.63|3006.63|3006.13|3008.88|3008.38|3006.3|3005.85|474
1744168800000|2025-04-09 03:20:00|3006.7|3006.2|3005.18|3004.68|3007.25|3006.75|3004.91|3004.41|533
1744169100000|2025-04-09 03:25:00|3005.23|3004.73|3008.67|3008.17|3009.29|3008.79|3005.18|3004.68|429
1744169400000|2025-04-09 03:30:00|3008.7|3008.2|3009.28|3008.78|3010|3009.5|3007.95|3007.45|461
1744169700000|2025-04-09 03:35:00|3009.2|3008.7|3006.6|3006.1|3009.2|3008.7|3003.36|3002.9|581
1744170000000|2025-04-09 03:40:00|3006.55|3006.05|3006.9|3006.4|3008.43|3007.93|3006.2|3005.7|395
1744170300000|2025-04-09 03:45:00|3007|3006.5|3008.28|3007.78|3009.54|3009.04|3007|3006.5|418
1744170600000|2025-04-09 03:50:00|3008.23|3007.73|3007.12|3006.62|3009.13|3008.63|3007.1|3006.6|472
1744170900000|2025-04-09 03:55:00|3007.02|3006.52|3004.75|3004.25|3007.5|3007|3003.73|3003.36|599
1744171200000|2025-04-09 04:00:00|3004.7|3004.2|3006.1|3005.6|3006.26|3005.76|2999.98|2999.48|645
1744171500000|2025-04-09 04:05:00|3006.04|3005.54|3008.13|3007.63|3008.79|3008.29|3004.65|3004.15|663
1744171800000|2025-04-09 04:10:00|3008.35|3007.85|3007.01|3006.51|3009.57|3009.07|3006.05|3005.55|546
1744172100000|2025-04-09 04:15:00|3007|3006.5|3009.3|3008.8|3009.65|3009.15|3006.5|3006|612
1744172400000|2025-04-09 04:20:00|3009.32|3008.82|3011.75|3011.25|3012.44|3011.94|3009.32|3008.82|676
1744172700000|2025-04-09 04:25:00|3011.8|3011.3|3008.78|3008.28|3012.11|3011.61|3007.95|3007.45|424
1744173000000|2025-04-09 04:30:00|3008.8|3008.3|3009.2|3008.7|3010.14|3009.64|3007.75|3007.25|393
1744173300000|2025-04-09 04:35:00|3009|3008.5|3011.7|3011.2|3012.35|3011.85|3008.25|3007.75|468
1744173600000|2025-04-09 04:40:00|3011.93|3011.43|3010.85|3010.35|3012.33|3011.83|3008.66|3008.16|498
1744173900000|2025-04-09 04:45:00|3010.82|3010.32|3011.12|3010.62|3011.38|3010.88|3008.75|3008.25|367
1744174200000|2025-04-09 04:50:00|3011.1|3010.6|3010.74|3010.24|3012.15|3011.73|3009.45|3008.95|365
1744174500000|2025-04-09 04:55:00|3010.6|3010.1|3012.58|3012.08|3014.45|3013.95|3009.87|3009.37|530
1744174800000|2025-04-09 05:00:00|3012.53|3012.03|3006.13|3005.83|3012.53|3012.03|3005.82|3005.32|825
1744175100000|2025-04-09 05:05:00|3006.1|3005.8|3009.48|3008.98|3010.33|3009.83|3006.01|3005.51|557
1744175400000|2025-04-09 05:10:00|3009.45|3008.95|3015.9|3015.6|3018.97|3018.13|3009.23|3008.74|857
1744175700000|2025-04-09 05:15:00|3016.07|3015.77|3020.03|3019.53|3020.72|3020.22|3014.05|3013.55|917
1744176000000|2025-04-09 05:20:00|3020|3019.5|3018.33|3017.83|3020.93|3020.43|3016.34|3015.9|570
1744176300000|2025-04-09 05:25:00|3018|3017.5|3017.73|3017.23|3019.25|3018.75|3017.14|3016.64|567
1744176600000|2025-04-09 05:30:00|3017.65|3017.15|3014.03|3013.53|3018.88|3018.58|3013.83|3013.33|879
1744176900000|2025-04-09 05:35:00|3014.08|3013.58|3014.95|3014.65|3017.53|3017.03|3013.12|3012.62|699
1744177200000|2025-04-09 05:40:00|3014.73|3014.43|3016.15|3015.65|3016.99|3016.58|3012.23|3011.73|652
1744177500000|2025-04-09 05:45:00|3016.19|3015.69|3017.6|3017.1|3018.2|3017.7|3014.65|3014.15|441
1744177800000|2025-04-09 05:50:00|3017.55|3017.05|3017.5|3017|3018.65|3018.15|3016.53|3016.15|423
1744178100000|2025-04-09 05:55:00|3017.25|3016.75|3015.76|3015.26|3018.3|3017.8|3015.55|3015.05|398
1744178400000|2025-04-09 06:00:00|3015.81|3015.31|3019.39|3018.89|3019.68|3019.18|3015.12|3014.62|611
1744178700000|2025-04-09 06:05:00|3019.43|3018.93|3017.83|3017.33|3023.55|3023.25|3015.5|3014.66|990
1744179000000|2025-04-09 06:10:00|3018.13|3017.63|3020.71|3020.21|3025.55|3025.1|3018.13|3017.63|823
1744179300000|2025-04-09 06:15:00|3021|3020.5|3025.92|3025.42|3026.05|3025.55|3020.04|3019.54|741
1744179600000|2025-04-09 06:20:00|3026|3025.5|3030.8|3030.3|3033.55|3033.05|3024.76|3024.26|772
1744179900000|2025-04-09 06:25:00|3031.1|3030.6|3029.78|3029.28|3033.25|3032.75|3027.75|3027.25|721
1744180200000|2025-04-09 06:30:00|3030.08|3029.58|3034.5|3034|3036.2|3035.7|3028.93|3028.43|773
1744180500000|2025-04-09 06:35:00|3034.35|3033.85|3031.48|3030.98|3034.35|3033.85|3029.55|3029.14|684
1744180800000|2025-04-09 06:40:00|3031.74|3031.24|3030.9|3030.4|3033.08|3032.7|3028.08|3027.58|575
1744181100000|2025-04-09 06:45:00|3030.6|3030.1|3031.5|3031|3032.81|3032.31|3029.79|3029.29|450
1744181400000|2025-04-09 06:50:00|3031.43|3030.93|3033.65|3033.15|3033.96|3033.46|3030.75|3030.25|580
1744181700000|2025-04-09 06:55:00|3033.55|3033.05|3039.45|3038.95|3041.25|3040.75|3033.3|3032.8|805
1744182000000|2025-04-09 07:00:00|3039.52|3039.02|3042.33|3041.83|3043.98|3043.62|3034.67|3034.17|1249
1744182300000|2025-04-09 07:05:00|3042.03|3041.53|3044.1|3043.6|3045.49|3044.99|3040.51|3040.01|786
1744182600000|2025-04-09 07:10:00|3043.87|3043.37|3045.6|3045.1|3052.8|3052.3|3042.35|3041.85|974
1744182900000|2025-04-09 07:15:00|3045.75|3045.25|3041.93|3041.43|3047.05|3046.4|3041.72|3041.22|858
1744183200000|2025-04-09 07:20:00|3042.18|3041.68|3044.05|3043.55|3046.8|3046.3|3041.6|3041.15|822
1744183500000|2025-04-09 07:25:00|3044.1|3043.6|3043.35|3042.85|3046.94|3046.44|3042.19|3041.75|767
1744183800000|2025-04-09 07:30:00|3043.4|3042.9|3043.33|3042.83|3046.42|3045.92|3042.05|3041.61|700
1744184100000|2025-04-09 07:35:00|3043.28|3042.78|3045.47|3044.97|3046.65|3046.17|3041.38|3041.08|699
1744184400000|2025-04-09 07:40:00|3045.4|3044.9|3046.4|3045.9|3048.63|3048.13|3045.18|3044.68|677
1744184700000|2025-04-09 07:45:00|3046.63|3046.13|3046.83|3046.33|3047.65|3047.15|3043.44|3042.95|647
1744185000000|2025-04-09 07:50:00|3046.84|3046.34|3044.97|3044.67|3048|3047.6|3044.9|3044.4|609
1744185300000|2025-04-09 07:55:00|3044.81|3044.51|3041.35|3040.85|3045.57|3045.07|3039.7|3039.4|877
1744185600000|2025-04-09 08:00:00|3041.4|3040.9|3041.83|3041.33|3041.98|3041.48|3038.48|3037.98|692
1744185900000|2025-04-09 08:05:00|3041.68|3041.18|3041.45|3040.95|3042.9|3042.4|3039.2|3038.7|667
1744186200000|2025-04-09 08:10:00|3041.5|3041|3044.38|3044.08|3047.68|3047.18|3041.25|3040.75|712
1744186500000|2025-04-09 08:15:00|3044.33|3044.03|3049.2|3048.7|3051.38|3050.88|3044.02|3043.52|657
1744186800000|2025-04-09 08:20:00|3049.13|3048.63|3050.84|3050.54|3051.63|3051.15|3047.65|3047.15|535
1744187100000|2025-04-09 08:25:00|3050.8|3050.5|3045.95|3045.45|3051.42|3051.02|3045.85|3045.35|638
1744187400000|2025-04-09 08:30:00|3046|3045.5|3040.7|3040.2|3046.17|3045.67|3040.6|3040.1|583
1744187700000|2025-04-09 08:35:00|3041.1|3040.6|3044.3|3043.8|3046.1|3045.6|3041.05|3040.55|536
1744188000000|2025-04-09 08:40:00|3044.35|3043.85|3045.2|3044.7|3046.86|3046.36|3043.76|3043.26|455
1744188300000|2025-04-09 08:45:00|3045.3|3044.8|3045.63|3045.13|3047.22|3046.72|3043.3|3042.89|510
1744188600000|2025-04-09 08:50:00|3045.42|3044.92|3042.95|3042.45|3045.42|3044.92|3042.01|3041.51|501
1744188900000|2025-04-09 08:55:00|3042.92|3042.42|3044.3|3043.8|3045.22|3044.72|3042.84|3042.34|498
1744189200000|2025-04-09 09:00:00|3044.35|3043.85|3045.83|3045.33|3046.76|3046.26|3041.58|3041.23|686
1744189500000|2025-04-09 09:05:00|3045.93|3045.43|3040|3039.5|3046.53|3046.03|3039.84|3039.34|623
1744189800000|2025-04-09 09:10:00|3039.95|3039.45|3042.73|3042.23|3044.06|3043.56|3038.99|3038.69|682
1744190100000|2025-04-09 09:15:00|3042.78|3042.28|3046.2|3045.7|3046.38|3045.98|3042.36|3041.86|519
1744190400000|2025-04-09 09:20:00|3045.75|3045.25|3047.43|3046.93|3048.54|3048.04|3045|3044.5|460
1744190700000|2025-04-09 09:25:00|3047.33|3046.83|3044.05|3043.55|3048.05|3047.55|3043.85|3043.35|420
1744191000000|2025-04-09 09:30:00|3044.1|3043.6|3048.28|3047.78|3048.63|3048.23|3043.85|3043.35|574
1744191300000|2025-04-09 09:35:00|3048.33|3047.83|3048.33|3048.03|3050.1|3049.62|3046.55|3046.13|628
1744191600000|2025-04-09 09:40:00|3048.38|3048.08|3047.4|3046.9|3049.43|3049.03|3046.7|3046.2|494
1744191900000|2025-04-09 09:45:00|3047.34|3046.84|3046.68|3046.18|3047.5|3047|3044.98|3044.48|617
1744192200000|2025-04-09 09:50:00|3046.88|3046.38|3046.88|3046.38|3047.68|3047.18|3044.92|3044.42|692
1744192500000|2025-04-09 09:55:00|3046.96|3046.46|3045.23|3044.73|3047.45|3047.15|3045.18|3044.73|409
1744192800000|2025-04-09 10:00:00|3045.1|3044.6|3045.2|3044.7|3046.08|3045.58|3044.03|3043.73|610
1744193100000|2025-04-09 10:05:00|3045.25|3044.75|3045.59|3045.09|3047.52|3047.02|3044.23|3043.73|846
1744193400000|2025-04-09 10:10:00|3045.65|3045.15|3041.45|3040.95|3046.31|3045.81|3040.83|3040.53|802
1744193700000|2025-04-09 10:15:00|3041.4|3040.9|3039.08|3038.78|3042.99|3042.49|3038.73|3038.43|691
1744194000000|2025-04-09 10:20:00|3039.1|3038.8|3040.43|3039.93|3041.33|3040.83|3038.22|3037.92|605
1744194300000|2025-04-09 10:25:00|3040.48|3039.98|3039.78|3039.28|3042.29|3041.83|3038.85|3038.35|651
1744194600000|2025-04-09 10:30:00|3039.75|3039.25|3043.28|3042.78|3045.6|3044.03|3039.75|3039.25|494
1744194900000|2025-04-09 10:35:00|3043.43|3042.93|3043.28|3042.78|3043.66|3043.16|3041.9|3041.43|357
1744195200000|2025-04-09 10:40:00|3043.08|3042.58|3043.6|3043.1|3044.93|3044.43|3042.78|3042.28|375
1744195500000|2025-04-09 10:45:00|3043.65|3043.15|3043.98|3043.48|3044.63|3044.28|3041.68|3041.22|555
1744195800000|2025-04-09 10:50:00|3044.1|3043.6|3042.9|3042.4|3045.98|3045.68|3042.63|3042.32|448
1744196100000|2025-04-09 10:55:00|3042.75|3042.25|3043.05|3042.75|3045.21|3044.71|3042.7|3042.2|463
1744196400000|2025-04-09 11:00:00|3043.35|3042.85|3044|3043.5|3046.23|3045.73|3036.1|3035.6|1208
1744196700000|2025-04-09 11:05:00|3043.6|3043.1|3041.56|3041.06|3046.13|3045.63|3041.4|3040.9|756
1744197000000|2025-04-09 11:10:00|3041.63|3041.13|3045.83|3045.33|3046.22|3045.72|3041.63|3041.13|649
1744197300000|2025-04-09 11:15:00|3045.8|3045.3|3056.13|3055.63|3059.05|3057.51|3045.53|3045.03|972
1744197600000|2025-04-09 11:20:00|3056.33|3055.83|3063.48|3062.98|3065.14|3064.64|3056.28|3055.78|1117
1744197900000|2025-04-09 11:25:00|3063.43|3062.93|3060.73|3060.23|3065.53|3065.03|3060.15|3059.7|951
1744198200000|2025-04-09 11:30:00|3060.7|3060.2|3059.13|3058.63|3065.45|3065.15|3058.73|3058.23|968
1744198500000|2025-04-09 11:35:00|3059.12|3058.62|3063.98|3063.68|3067.6|3067.1|3058.08|3057.78|943
1744198800000|2025-04-09 11:40:00|3063.93|3063.63|3063.51|3063.01|3064.75|3064.35|3060.72|3060.42|838
1744199100000|2025-04-09 11:45:00|3063.48|3062.98|3063.5|3063.2|3068.49|3068.05|3061.35|3060.85|847
1744199400000|2025-04-09 11:50:00|3063.57|3063.27|3061.27|3060.77|3064.08|3063.78|3058.79|3058.29|813
1744199700000|2025-04-09 11:55:00|3061.24|3060.74|3066.98|3066.48|3068|3067.7|3058.76|3058.26|809
1744200000000|2025-04-09 12:00:00|3067.13|3066.63|3069.74|3069.24|3073.43|3073.13|3066.75|3066.25|1130
1744200300000|2025-04-09 12:05:00|3069.76|3069.26|3064.98|3064.48|3071.63|3071.13|3064.48|3062.95|775
1744200600000|2025-04-09 12:10:00|3065.03|3064.53|3063.2|3062.7|3065.33|3064.83|3058.95|3058.45|811
1744200900000|2025-04-09 12:15:00|3063.15|3062.65|3061.45|3060.95|3067.98|3067.56|3061.1|3057.46|950
1744201200000|2025-04-09 12:20:00|3060.74|3060.24|3052.1|3051.6|3061.45|3061.15|3050.74|3050.44|998
1744201500000|2025-04-09 12:25:00|3051.95|3051.45|3054.25|3053.75|3055.1|3054.8|3048.88|3048.58|911
1744201800000|2025-04-09 12:30:00|3053.34|3052.84|3051.2|3050.7|3055.55|3055.25|3048.2|3047.8|814
1744202100000|2025-04-09 12:35:00|3051.7|3051.2|3049.6|3049.1|3053.7|3053.25|3047.51|3047.21|685
1744202400000|2025-04-09 12:40:00|3049.59|3049.09|3044.25|3043.75|3051.49|3051.19|3044.1|3043.6|665
1744202700000|2025-04-09 12:45:00|3044.14|3043.64|3044.78|3044.28|3052.32|3051.35|3042.9|3042.6|1083
1744203000000|2025-04-09 12:50:00|3044.58|3044.08|3050.42|3049.92|3050.59|3050.09|3042.75|3042.42|761
1744203300000|2025-04-09 12:55:00|3050.29|3049.79|3047.6|3047.1|3050.66|3050.36|3043.69|3043.19|602
1744203600000|2025-04-09 13:00:00|3047.65|3047.15|3048.93|3048.43|3052.2|3051.7|3047.58|3047.08|1048
1744203900000|2025-04-09 13:05:00|3048.85|3048.35|3056.08|3055.58|3057.45|3057.13|3048.63|3048.13|1094
1744204200000|2025-04-09 13:10:00|3056.13|3055.63|3057.4|3056.9|3060.85|3060.55|3055.97|3055.47|865
1744204500000|2025-04-09 13:15:00|3057.2|3056.7|3058.75|3058.25|3060.55|3060.05|3056.29|3055.83|909
1744204800000|2025-04-09 13:20:00|3058.9|3058.4|3061.3|3060.8|3061.9|3061.6|3056.93|3056.63|1090
1744205100000|2025-04-09 13:25:00|3061.1|3060.6|3060.65|3060.15|3061.55|3061.05|3058.3|3057.8|839
1744205400000|2025-04-09 13:30:00|3060.9|3060.4|3072.83|3072.33|3073.03|3072.58|3060.5|3060|1312
1744205700000|2025-04-09 13:35:00|3072.98|3072.48|3076.28|3075.78|3078.35|3077.85|3072.18|3071.68|1353
1744206000000|2025-04-09 13:40:00|3076.05|3075.55|3073.2|3072.7|3077.15|3076.65|3072.1|3071.6|1237
1744206300000|2025-04-09 13:45:00|3073.15|3072.65|3074.28|3073.78|3076.23|3075.93|3067.8|3067.5|1256
1744206600000|2025-04-09 13:50:00|3074.23|3073.73|3076.77|3076.27|3076.89|3076.52|3070.68|3070.38|1175
1744206900000|2025-04-09 13:55:00|3076.23|3075.93|3075.53|3075.03|3077.04|3076.6|3074.19|3073.69|1100
1744207200000|2025-04-09 14:00:00|3075.48|3074.98|3074.1|3073.6|3077|3076.5|3072.05|3071.55|1127
1744207500000|2025-04-09 14:05:00|3074.2|3073.7|3073.35|3072.85|3076.61|3076.31|3068.58|3068.28|1041
1744207800000|2025-04-09 14:10:00|3073.15|3072.65|3075.34|3074.84|3078.42|3077.92|3072.58|3072.08|1071
1744208100000|2025-04-09 14:15:00|3075.41|3074.91|3081.4|3080.9|3082.44|3081.94|3075.23|3074.73|1122
1744208400000|2025-04-09 14:20:00|3081.45|3080.95|3082.94|3082.44|3084.93|3084.43|3079.68|3079.18|943
1744208700000|2025-04-09 14:25:00|3082.9|3082.4|3083.85|3083.35|3084.63|3084.33|3082.02|3081.63|774
1744209000000|2025-04-09 14:30:00|3083.9|3083.4|3078.62|3078.12|3084.63|3084.13|3078.1|3077.8|913
1744209300000|2025-04-09 14:35:00|3078.65|3078.15|3078.98|3078.48|3082.17|3081.67|3077.83|3077.33|830
1744209600000|2025-04-09 14:40:00|3079.03|3078.53|3076.3|3075.8|3079.26|3078.9|3075.82|3075.32|787
1744209900000|2025-04-09 14:45:00|3077.07|3076.57|3076.45|3075.95|3079.98|3079.68|3074.77|3074.34|677
1744210200000|2025-04-09 14:50:00|3076.55|3076.05|3070.6|3070.1|3076.6|3076.1|3070.05|3069.55|789
1744210500000|2025-04-09 14:55:00|3070.75|3070.25|3070.8|3070.3|3074.01|3073.62|3069.34|3069.04|805
1744210800000|2025-04-09 15:00:00|3070.45|3069.95|3067.75|3067.25|3070.75|3070.3|3066.15|3065.65|1157
1744211100000|2025-04-09 15:05:00|3067.73|3067.23|3072.18|3071.68|3073.75|3073.45|3065.49|3064.99|1004
1744211400000|2025-04-09 15:10:00|3072.12|3071.62|3075.28|3074.78|3075.69|3075.19|3071.5|3071|839
1744211700000|2025-04-09 15:15:00|3075.39|3074.89|3082.93|3082.43|3082.98|3082.54|3075.36|3074.86|895
1744212000000|2025-04-09 15:20:00|3083.08|3082.58|3085.78|3085.28|3086.93|3086.43|3083.03|3082.53|665
1744212300000|2025-04-09 15:25:00|3085.63|3085.13|3084.78|3084.28|3088.27|3087.77|3082.98|3082.48|794
1744212600000|2025-04-09 15:30:00|3084.93|3084.43|3085.18|3084.68|3088.02|3087.52|3084.17|3083.67|643
1744212900000|2025-04-09 15:35:00|3085.43|3084.93|3085.22|3084.72|3087.12|3086.68|3085.14|3084.66|651
1744213200000|2025-04-09 15:40:00|3085.13|3084.63|3079.51|3079.01|3086.32|3085.82|3079.18|3078.68|723
1744213500000|2025-04-09 15:45:00|3079.71|3079.21|3080.96|3080.46|3082.05|3081.64|3078.93|3078.49|631
1744213800000|2025-04-09 15:50:00|3080.93|3080.43|3083.45|3082.95|3084.74|3084.33|3080.93|3080.43|534
1744214100000|2025-04-09 15:55:00|3083.4|3082.9|3086.7|3086.2|3086.74|3086.38|3081.55|3081.05|461
1744214400000|2025-04-09 16:00:00|3086.8|3086.3|3085.14|3084.64|3087.16|3086.86|3083.01|3082.51|516
1744214700000|2025-04-09 16:05:00|3084.9|3084.4|3084.29|3083.79|3086.09|3085.59|3083.6|3083.1|449
1744215000000|2025-04-09 16:10:00|3084.16|3083.66|3089.04|3088.74|3090.58|3090.08|3083.34|3082.84|731
1744215300000|2025-04-09 16:15:00|3088.95|3088.45|3089.14|3088.64|3091.18|3090.7|3088.17|3087.67|698
1744215600000|2025-04-09 16:20:00|3089.18|3088.68|3086.19|3085.69|3089.35|3088.85|3085.56|3085.06|638
1744215900000|2025-04-09 16:25:00|3085.55|3085.05|3086.63|3086.13|3086.63|3086.13|3084.12|3083.62|604
1744216200000|2025-04-09 16:30:00|3086.57|3086.07|3088.97|3088.47|3089.64|3089.34|3086.03|3085.53|522
1744216500000|2025-04-09 16:35:00|3088.81|3088.31|3088.89|3088.39|3090.95|3090.65|3088.03|3087.72|644
1744216800000|2025-04-09 16:40:00|3088.87|3088.37|3088.58|3088.08|3088.93|3088.62|3086.29|3085.79|551
1744217100000|2025-04-09 16:45:00|3088.45|3087.95|3090.79|3090.29|3091.34|3090.84|3088.12|3087.79|614
1744217400000|2025-04-09 16:50:00|3090.78|3090.28|3092.65|3092.15|3093.26|3092.96|3090.45|3089.95|738
1744217700000|2025-04-09 16:55:00|3092.85|3092.35|3092.8|3092.3|3095.08|3094.78|3091.72|3091|594
1744218000000|2025-04-09 17:00:00|3092.95|3092.45|3088|3087.5|3095.13|3094.83|3087.11|3086.75|759
1744218300000|2025-04-09 17:05:00|3087.93|3087.43|3085.48|3084.98|3089.62|3089.15|3085.1|3084.6|758
1744218600000|2025-04-09 17:10:00|3085.58|3085.08|3089.72|3089.22|3089.78|3089.38|3084.7|3084.25|529
1744218900000|2025-04-09 17:15:00|3089.73|3089.23|3092.72|3092.22|3098.35|3097.85|3088.98|3088.48|1227
1744219200000|2025-04-09 17:20:00|3092.43|3091.93|3072.38|3071.88|3099.35|3098.85|3072.38|3071.81|1465
1744219500000|2025-04-09 17:25:00|3072.1|3071.6|3060.33|3059.83|3081.62|3081.12|3059.85|3057.2|1612
1744219800000|2025-04-09 17:30:00|3060.56|3060.06|3067.87|3067.37|3071.1|3070.15|3051.4|3049.71|1671
1744220100000|2025-04-09 17:35:00|3067.85|3067.35|3060|3059.5|3070.3|3069.35|3053.23|3052.73|1686
1744220400000|2025-04-09 17:40:00|3060.05|3059.55|3063.95|3063.45|3068.4|3067.63|3056.65|3056.15|1127
1744220700000|2025-04-09 17:45:00|3063.85|3063.35|3070.33|3069.83|3074.7|3074.05|3063.85|3063.35|1013
1744221000000|2025-04-09 17:50:00|3070.65|3069.11|3069.03|3068.53|3076.13|3075.63|3064.33|3063.4|1131
1744221300000|2025-04-09 17:55:00|3068.78|3068.28|3061.85|3056.85|3070.8|3069.53|3060.08|3056.85|995
1744221600000|2025-04-09 18:00:00|3061.48|3056.48|3065.45|3064.95|3069.4|3068.75|3058.73|3055.71|851
1744221900000|2025-04-09 18:05:00|3065|3064.5|3058.33|3057.83|3066.6|3065.55|3053.42|3052.92|1193
1744222200000|2025-04-09 18:10:00|3058.95|3057.4|3052.48|3051.98|3061.6|3059.9|3051.47|3050.37|1122
1744222500000|2025-04-09 18:15:00|3052.53|3052.03|3052.8|3052.3|3055.54|3054.53|3048.8|3048.18|1139
1744222800000|2025-04-09 18:20:00|3052.75|3052.25|3063.98|3063.48|3064.78|3064.28|3052.02|3051.52|1067
1744223100000|2025-04-09 18:25:00|3064.03|3063.53|3064.55|3064.25|3067.95|3067|3060.74|3060.24|1000
1744223400000|2025-04-09 18:30:00|3064.2|3063.9|3070.18|3069.68|3071.78|3071.28|3064.2|3063.59|782
1744223700000|2025-04-09 18:35:00|3070.68|3070.18|3071.29|3070.79|3072.97|3072.48|3066.1|3065.6|843
1744224000000|2025-04-09 18:40:00|3071.28|3070.78|3064.58|3064.08|3074|3073.5|3064.32|3063.82|916
1744224300000|2025-04-09 18:45:00|3064.48|3063.98|3067.48|3066.98|3068.78|3068.28|3063.68|3063.18|801
1744224600000|2025-04-09 18:50:00|3067.41|3066.91|3067.98|3067.48|3068.09|3067.59|3064.48|3063.98|675
1744224900000|2025-04-09 18:55:00|3067.93|3067.43|3067.52|3067.02|3069.98|3069.48|3066.1|3065.6|744
1744225200000|2025-04-09 19:00:00|3067.5|3067|3075.05|3074.55|3075.78|3075.28|3064.57|3064.07|784
1744225500000|2025-04-09 19:05:00|3075.44|3074.94|3086.48|3085.98|3087.57|3087.07|3075.18|3074.68|1057
1744225800000|2025-04-09 19:10:00|3086.53|3086.03|3086.75|3086.25|3091.48|3090.98|3084.68|3084.18|606
1744226100000|2025-04-09 19:15:00|3086.8|3086.3|3093.03|3092.53|3095.7|3093.78|3086.05|3085.55|747
1744226400000|2025-04-09 19:20:00|3093.18|3092.68|3092.33|3092.03|3094.58|3094.08|3091.98|3091.48|616
1744226700000|2025-04-09 19:25:00|3092.98|3092.68|3092.15|3091.65|3096.18|3095.68|3088.62|3088.32|985
1744227000000|2025-04-09 19:30:00|3091.79|3091.29|3093.63|3093.13|3094.23|3093.73|3087.9|3087.4|737
1744227300000|2025-04-09 19:35:00|3093.56|3093.06|3089.7|3089.2|3094.03|3093.53|3087.75|3087.38|892
1744227600000|2025-04-09 19:40:00|3089.69|3089.19|3098.84|3098.34|3099.41|3098.91|3089.27|3088.77|736
1744227900000|2025-04-09 19:45:00|3098.89|3098.39|3089.07|3088.57|3100.13|3099.68|3088.4|3087.04|680
1744228200000|2025-04-09 19:50:00|3089.19|3088.69|3089.37|3088.87|3093.31|3092.81|3088.35|3087.85|577
1744228500000|2025-04-09 19:55:00|3089.3|3088.8|3094.08|3093.58|3095.18|3094.88|3084.75|3084.25|904
1744228800000|2025-04-09 20:00:00|3093.86|3093.36|3094.38|3093.88|3095.64|3095.34|3090.8|3090.3|434
1744229100000|2025-04-09 20:05:00|3094.29|3093.79|3095.4|3094.9|3095.98|3095.48|3091.11|3090.61|395
1744229400000|2025-04-09 20:10:00|3095.48|3094.98|3092.42|3091.92|3095.9|3095.4|3090.8|3090.3|327
1744229700000|2025-04-09 20:15:00|3092.37|3092.07|3089.88|3089.38|3092.38|3092.08|3089.41|3088.91|302
1744230000000|2025-04-09 20:20:00|3089.96|3089.46|3087.73|3087.23|3091.55|3091.05|3086.61|3086.11|304
1744230300000|2025-04-09 20:25:00|3087.83|3087.33|3090.83|3090.33|3092.16|3091.66|3087.4|3086.9|339
1744230600000|2025-04-09 20:30:00|3090.86|3090.36|3085.97|3085.47|3091.77|3091.37|3084.43|3083.93|364
1744230900000|2025-04-09 20:35:00|3086.02|3085.52|3082.13|3081.63|3086.08|3085.58|3080.63|3080.13|263
1744231200000|2025-04-09 20:40:00|3082.08|3081.58|3083|3082.5|3083.25|3082.75|3080.44|3079.94|216
1744231500000|2025-04-09 20:45:00|3083.15|3082.65|3079.86|3079.36|3083.15|3082.65|3079.72|3079.34|264
1744231800000|2025-04-09 20:50:00|3079.85|3079.35|3080.27|3079.77|3081.3|3080.8|3078.44|3078|285
1744232100000|2025-04-09 20:55:00|3080.19|3079.69|3083.2|3082.7|3083.45|3082.95|3079.89|3079.55|212
1744236000000|2025-04-09 22:00:00|3081.3|3080.8|3080.33|3079.83|3084.2|3082.15|3080.25|3079.35|120
1744236300000|2025-04-09 22:05:00|3081.45|3079.55|3074.23|3073.73|3081.45|3079.95|3071.47|3070.2|234
1744236600000|2025-04-09 22:10:00|3074.08|3073.58|3075.83|3075.33|3077.55|3076.98|3071.78|3070.2|111
1744236900000|2025-04-09 22:15:00|3075.98|3075.48|3076.38|3075.88|3081.5|3080.18|3073.83|3073|204
1744237200000|2025-04-09 22:20:00|3076.6|3075|3081.18|3080.68|3083.6|3082.83|3076.38|3072.68|232
1744237500000|2025-04-09 22:25:00|3081.03|3076.03|3078.78|3078.28|3083.2|3081.18|3077.88|3075.6|139
1744237800000|2025-04-09 22:30:00|3078.83|3078.33|3088.15|3087.65|3090|3088.9|3078.6|3076.6|193
1744238100000|2025-04-09 22:35:00|3088|3087.5|3085.5|3085|3091.05|3090.23|3083.55|3082.55|186
1744238400000|2025-04-09 22:40:00|3085.45|3084.95|3083.95|3083.45|3089.28|3085.15|3083.4|3082.6|112
1744238700000|2025-04-09 22:45:00|3083.9|3083.4|3085.23|3084.73|3087|3086.38|3083.35|3082.8|154
1744239000000|2025-04-09 22:50:00|3085.18|3084.68|3083.03|3082.53|3087.6|3085.6|3082.53|3082.03|121
1744239300000|2025-04-09 22:55:00|3082.93|3082.43|3080.43|3079.93|3084.55|3083.03|3080.28|3078.6|161
1744239600000|2025-04-09 23:00:00|3084.4|3079.75|3081.48|3080.98|3084.4|3082.03|3079.88|3078|160
1744239900000|2025-04-09 23:05:00|3081.7|3079.55|3082.5|3082|3087.28|3082.45|3080.73|3079.4|169
1744240200000|2025-04-09 23:10:00|3082.85|3079.6|3083.88|3083.38|3088.05|3084.33|3082.3|3079|146
1744240500000|2025-04-09 23:15:00|3083.93|3083.43|3080.83|3080.33|3085.2|3083.43|3080.53|3078.95|129
1744240800000|2025-04-09 23:20:00|3080.63|3080.13|3081.43|3080.93|3084.88|3081.13|3079.83|3078.4|147
1744241100000|2025-04-09 23:25:00|3081.53|3081.03|3085.98|3085.48|3088.2|3086.28|3081.08|3079.35|231
1744241400000|2025-04-09 23:30:00|3085.93|3085.43|3087.12|3086.62|3087.8|3086.93|3083.93|3082.8|172
1744241700000|2025-04-09 23:35:00|3087.13|3086.63|3086.32|3085.82|3087.22|3086.72|3085.18|3084.68|229
1744242000000|2025-04-09 23:40:00|3086.33|3085.83|3085.61|3085.11|3088.68|3088.18|3085.23|3084.73|233
1744242300000|2025-04-09 23:45:00|3085.6|3085.1|3084.55|3084.05|3089.68|3089.18|3084.53|3082.8|278
1744242600000|2025-04-09 23:50:00|3084.45|3083.95|3083.13|3082.63|3086.31|3085.6|3082.78|3081.18|227
1744242900000|2025-04-09 23:55:00|3082.88|3082.38|3087.08|3086.58|3087.08|3086.58|3082.88|3082.38|340
1744243200000|2025-04-10 00:00:00|3087.88|3087.58|3083.38|3082.88|3088.86|3088.36|3081.8|3081.3|892
1744243500000|2025-04-10 00:05:00|3083.28|3082.78|3085.23|3084.73|3086.45|3086.05|3083.08|3082.58|713
1744243800000|2025-04-10 00:10:00|3085.21|3084.71|3087.27|3086.77|3087.79|3087.29|3084.96|3084.46|808
1744244100000|2025-04-10 00:15:00|3087.3|3086.8|3090.09|3089.59|3090.47|3090.17|3086.31|3085.81|881
1744244400000|2025-04-10 00:20:00|3089.99|3089.49|3093.77|3093.27|3094.37|3093.97|3088.74|3088.24|1100
1744244700000|2025-04-10 00:25:00|3093.43|3092.93|3096.6|3096.1|3096.99|3096.61|3090.53|3090.03|1056
1744245000000|2025-04-10 00:30:00|3096.58|3096.08|3098.35|3097.85|3100.7|3100.2|3094.7|3094.2|724
1744245300000|2025-04-10 00:35:00|3099.35|3098.85|3097.27|3096.77|3101.78|3101.28|3096.93|3096.43|667
1744245600000|2025-04-10 00:40:00|3097.28|3096.78|3097.5|3097|3098.74|3098.24|3094.38|3093.88|892
1744245900000|2025-04-10 00:45:00|3097.3|3096.8|3094.73|3094.23|3097.3|3096.8|3093.13|3092.83|686
1744246200000|2025-04-10 00:50:00|3094.7|3094.2|3096.45|3096.15|3096.83|3096.33|3093.74|3093.24|600
1744246500000|2025-04-10 00:55:00|3096.29|3095.99|3097.41|3096.91|3098.44|3098|3096.09|3095.59|594
1744246800000|2025-04-10 01:00:00|3097.72|3097.22|3093.61|3093.11|3100.89|3100.47|3090.95|3090.45|1410
1744247100000|2025-04-10 01:05:00|3093.6|3093.1|3092.48|3091.98|3094.1|3093.6|3089.88|3089.38|1061
1744247400000|2025-04-10 01:10:00|3092.35|3091.85|3086.71|3086.21|3095.25|3094.75|3085.45|3084.95|1106
1744247700000|2025-04-10 01:15:00|3086.77|3086.27|3084.68|3084.18|3090.28|3089.78|3084.68|3084.18|1326
1744248000000|2025-04-10 01:20:00|3084.64|3084.14|3084.58|3084.08|3086.54|3086.04|3082.9|3082.4|895
1744248300000|2025-04-10 01:25:00|3084.56|3084.06|3088.13|3087.63|3088.43|3087.93|3084.23|3083.73|684
1744248600000|2025-04-10 01:30:00|3088.08|3087.58|3084.58|3084.08|3089.6|3089.2|3084.24|3083.74|623
1744248900000|2025-04-10 01:35:00|3084.48|3083.98|3081.8|3081.3|3084.95|3084.45|3078.6|3078.1|712
1744249200000|2025-04-10 01:40:00|3081.7|3081.2|3088.48|3087.98|3088.48|3087.98|3079.46|3078.96|854
1744249500000|2025-04-10 01:45:00|3088.58|3088.08|3089.73|3089.23|3091.95|3091.58|3085.58|3085.08|683
1744249800000|2025-04-10 01:50:00|3089.74|3089.24|3093.78|3093.28|3095.3|3094.8|3088.53|3088.03|695
1744250100000|2025-04-10 01:55:00|3093.68|3093.18|3094.52|3094.02|3096.12|3095.62|3092|3091.5|653
1744250400000|2025-04-10 02:00:00|3094.58|3094.08|3098.65|3098.15|3100.05|3099.55|3094.35|3093.85|731
1744250700000|2025-04-10 02:05:00|3098.85|3098.35|3111.95|3111.45|3118.49|3113.7|3097.36|3096.86|843
1744251000000|2025-04-10 02:10:00|3113.25|3111|3105.66|3105.16|3113.8|3112.8|3103.82|3103.09|900
1744251300000|2025-04-10 02:15:00|3105.67|3105.17|3111.9|3111.4|3117.5|3116.78|3105.56|3105.06|777
1744251600000|2025-04-10 02:20:00|3111.86|3111.36|3114.1|3113.6|3115.13|3114.63|3111|3110.5|662
1744251900000|2025-04-10 02:25:00|3114.4|3113.9|3111.85|3111.35|3114.46|3113.96|3110.35|3109.85|583
1744252200000|2025-04-10 02:30:00|3111.8|3111.3|3112.43|3111.93|3114.1|3113.6|3110.81|3110.5|705
1744252500000|2025-04-10 02:35:00|3112.38|3111.88|3116.72|3116.22|3119.9|3119.4|3112.28|3111.78|759
1744252800000|2025-04-10 02:40:00|3116.75|3116.25|3114.34|3113.84|3117.75|3117.25|3114.31|3113.81|665
1744253100000|2025-04-10 02:45:00|3114.31|3113.81|3117.21|3116.71|3118.67|3118.37|3111.94|3111.44|804
1744253400000|2025-04-10 02:50:00|3117.2|3116.7|3117.29|3116.79|3119.67|3119.17|3116.66|3116.23|729
1744253700000|2025-04-10 02:55:00|3117.19|3116.69|3119.7|3119.2|3120.82|3120.32|3115.83|3115.33|505
1744254000000|2025-04-10 03:00:00|3119.65|3119.15|3116.51|3116.01|3121.28|3120.78|3116.36|3115.86|701
1744254300000|2025-04-10 03:05:00|3116.4|3115.9|3118.51|3118.01|3120.42|3119.92|3115.7|3115.2|696
1744254600000|2025-04-10 03:10:00|3118.5|3118|3125.9|3125.4|3126.2|3125.7|3118.24|3117.74|735
1744254900000|2025-04-10 03:15:00|3125.95|3125.45|3123.85|3123.35|3126.35|3125.85|3122.42|3122.12|623
1744255200000|2025-04-10 03:20:00|3123.8|3123.3|3127.79|3127.29|3132.37|3131.87|3123.45|3122.95|771
1744255500000|2025-04-10 03:25:00|3127.84|3127.34|3124.25|3123.75|3127.96|3127.46|3121.7|3121.2|616
1744255800000|2025-04-10 03:30:00|3124.2|3123.7|3128.8|3128.3|3130.9|3130.4|3123.47|3122.97|419
1744256100000|2025-04-10 03:35:00|3128.77|3128.27|3123.37|3122.87|3128.8|3128.3|3123.32|3122.82|314
1744256400000|2025-04-10 03:40:00|3123.24|3122.74|3122.37|3121.87|3124.13|3123.63|3120.75|3120.35|376
1744256700000|2025-04-10 03:45:00|3122.4|3121.9|3124.02|3123.52|3125.07|3124.57|3122.13|3121.63|305
1744257000000|2025-04-10 03:50:00|3123.9|3123.4|3124.57|3124.07|3127.14|3126.64|3123.55|3123.05|355
1744257300000|2025-04-10 03:55:00|3124.51|3124.01|3125.68|3125.18|3126.12|3125.62|3121.94|3121.44|349
1744257600000|2025-04-10 04:00:00|3125.73|3125.23|3127.45|3126.95|3128.45|3127.95|3125.5|3125|348
1744257900000|2025-04-10 04:05:00|3127.46|3126.96|3127.2|3126.7|3128.65|3128.15|3125.81|3125.5|283
1744258200000|2025-04-10 04:10:00|3127.25|3126.75|3126.3|3125.8|3128.6|3128.1|3125.3|3124.8|321
1744258500000|2025-04-10 04:15:00|3126.21|3125.71|3125.05|3124.55|3126.92|3126.62|3124.77|3124.27|240
1744258800000|2025-04-10 04:20:00|3125.1|3124.6|3126.47|3125.97|3126.91|3126.41|3124.8|3124.3|272
1744259100000|2025-04-10 04:25:00|3126.63|3126.33|3127.38|3126.88|3129.81|3129.31|3126.52|3126.02|484
1744259400000|2025-04-10 04:30:00|3127.37|3126.87|3123.85|3123.35|3127.37|3126.87|3123|3122.5|333
1744259700000|2025-04-10 04:35:00|3123.8|3123.3|3122.52|3122.02|3124.53|3124.03|3122.38|3122.02|284
1744260000000|2025-04-10 04:40:00|3122.85|3122.35|3122.8|3122.3|3124|3123.7|3121.48|3120.98|325
1744260300000|2025-04-10 04:45:00|3122.76|3122.26|3126.58|3126.08|3128.08|3127.58|3122.66|3122.16|410
1744260600000|2025-04-10 04:50:00|3126.36|3125.86|3127.29|3126.79|3128.05|3127.66|3125.25|3124.95|405
1744260900000|2025-04-10 04:55:00|3127.24|3126.74|3125.74|3125.24|3127.55|3127.05|3124.61|3124.11|217
1744261200000|2025-04-10 05:00:00|3125.75|3125.25|3130.55|3130.05|3131.64|3131.14|3125.11|3124.61|691
1744261500000|2025-04-10 05:05:00|3130.5|3130|3130.5|3130|3133|3132.5|3129.57|3129.07|364
1744261800000|2025-04-10 05:10:00|3130.22|3129.72|3130.01|3129.51|3130.6|3130.3|3128.56|3128.06|313
1744262100000|2025-04-10 05:15:00|3129.96|3129.46|3128.3|3128|3130.96|3130.46|3127.77|3127.33|382
1744262400000|2025-04-10 05:20:00|3128.25|3127.95|3127.76|3127.26|3128.65|3128.15|3126.31|3125.81|232
1744262700000|2025-04-10 05:25:00|3127.81|3127.31|3125.65|3125.15|3128.07|3127.57|3124.92|3124.62|325
1744263000000|2025-04-10 05:30:00|3125.55|3125.05|3123.58|3123.08|3126.05|3125.75|3123.04|3122.54|357
1744263300000|2025-04-10 05:35:00|3123.63|3123.13|3119.13|3118.63|3124.13|3123.63|3117.53|3117.03|512
1744263600000|2025-04-10 05:40:00|3119.38|3118.88|3115.9|3115.4|3119.68|3119.18|3114.35|3113.85|467
1744263900000|2025-04-10 05:45:00|3115.95|3115.45|3114.96|3114.46|3117.57|3117.07|3113.05|3112.6|549
1744264200000|2025-04-10 05:50:00|3115.11|3114.61|3120.2|3119.7|3121|3120.5|3115.09|3114.59|464
1744264500000|2025-04-10 05:55:00|3120.3|3119.8|3122.6|3122.1|3123.95|3123.45|3120.2|3119.7|348
1744264800000|2025-04-10 06:00:00|3122.3|3121.8|3124.1|3123.6|3124.92|3124.42|3122.3|3121.8|394
1744265100000|2025-04-10 06:05:00|3123.8|3123.3|3123|3122.5|3125.15|3124.77|3122.04|3121.74|478
1744265400000|2025-04-10 06:10:00|3123.05|3122.55|3125.97|3125.47|3126.7|3126.2|3120.49|3120.08|665
1744265700000|2025-04-10 06:15:00|3125.95|3125.45|3121.78|3121.28|3125.98|3125.48|3121.05|3120.55|462
1744266000000|2025-04-10 06:20:00|3121.73|3121.23|3122.13|3121.63|3123.54|3123.04|3120.43|3120.02|530
1744266300000|2025-04-10 06:25:00|3122.18|3121.68|3121.76|3121.46|3124.11|3123.61|3121.38|3120.98|512
1744266600000|2025-04-10 06:30:00|3121.9|3121.6|3120.08|3119.78|3122.78|3122.28|3119.06|3118.73|651
1744266900000|2025-04-10 06:35:00|3120.13|3119.83|3122.68|3122.18|3123.63|3123.16|3120.13|3119.63|384
1744267200000|2025-04-10 06:40:00|3122.44|3121.94|3121.33|3120.83|3122.98|3122.48|3120.78|3120.28|480
1744267500000|2025-04-10 06:45:00|3121.23|3120.73|3120.88|3120.38|3123.5|3123.16|3120.68|3120.18|473
1744267800000|2025-04-10 06:50:00|3120.78|3120.28|3120.43|3119.93|3122.18|3121.68|3119.88|3119.38|319
1744268100000|2025-04-10 06:55:00|3120.48|3119.98|3122.42|3122.12|3122.83|3122.53|3119.85|3119.35|687
1744268400000|2025-04-10 07:00:00|3122.58|3122.28|3120.53|3120.03|3123.13|3122.63|3119.13|3118.63|502
1744268700000|2025-04-10 07:05:00|3120.43|3119.93|3119.33|3118.83|3120.75|3120.25|3117.13|3116.63|497
1744269000000|2025-04-10 07:10:00|3119.4|3118.9|3118.98|3118.48|3119.88|3119.38|3117.84|3117.34|343
1744269300000|2025-04-10 07:15:00|3118.88|3118.38|3119.25|3118.75|3120|3119.5|3117.09|3116.68|558
1744269600000|2025-04-10 07:20:00|3119.23|3118.73|3123|3122.5|3123.82|3123.52|3118.4|3117.9|584
1744269900000|2025-04-10 07:25:00|3122.95|3122.45|3117.43|3116.93|3123.25|3122.75|3117.33|3116.83|719
1744270200000|2025-04-10 07:30:00|3117.38|3116.88|3112.15|3111.65|3117.59|3117.09|3111.83|3111.33|713
1744270500000|2025-04-10 07:35:00|3112.2|3111.7|3108.95|3108.45|3112.98|3112.48|3106.9|3106.4|666
1744270800000|2025-04-10 07:40:00|3108.9|3108.4|3112.35|3112.05|3114.66|3114.36|3107.94|3107.44|785
1744271100000|2025-04-10 07:45:00|3112.45|3111.95|3113.7|3113.2|3113.81|3113.43|3111.45|3110.95|571
1744271400000|2025-04-10 07:50:00|3113.5|3113.25|3115.63|3115.13|3116.24|3115.9|3113.31|3113.01|712
1744271700000|2025-04-10 07:55:00|3115.59|3115.09|3109.05|3108.55|3115.76|3115.31|3108.75|3108.35|530
1744272000000|2025-04-10 08:00:00|3109|3108.5|3115.55|3115.05|3115.8|3115.44|3109|3108.5|691
1744272300000|2025-04-10 08:05:00|3115.6|3115.1|3111.6|3111.1|3116.1|3115.8|3109.88|3109.38|562
1744272600000|2025-04-10 08:10:00|3111.65|3111.15|3111.31|3110.81|3112.5|3112|3109.52|3109.08|583
1744272900000|2025-04-10 08:15:00|3111.32|3110.82|3112.23|3111.73|3113.13|3112.63|3110.67|3110.17|374
1744273200000|2025-04-10 08:20:00|3112.13|3111.63|3115.08|3114.58|3115.85|3115.35|3110.73|3110.23|467
1744273500000|2025-04-10 08:25:00|3115.13|3114.63|3114.78|3114.28|3115.76|3115.26|3112.57|3112.2|414
1744273800000|2025-04-10 08:30:00|3114.75|3114.25|3108.45|3107.95|3114.75|3114.25|3106.22|3105.72|621
1744274100000|2025-04-10 08:35:00|3108.4|3107.9|3109.11|3108.61|3109.85|3109.35|3105.13|3104.63|580
1744274400000|2025-04-10 08:40:00|3109.13|3108.63|3112.48|3111.98|3113.18|3112.68|3108.66|3108.16|508
1744274700000|2025-04-10 08:45:00|3112.58|3112.08|3112.18|3111.68|3113.91|3113.41|3110.9|3110.4|571
1744275000000|2025-04-10 08:50:00|3112.08|3111.58|3108.28|3107.78|3112.47|3111.97|3108.22|3107.72|417
1744275300000|2025-04-10 08:55:00|3108.18|3107.68|3105.35|3104.85|3108.4|3107.9|3105.14|3104.64|600
1744275600000|2025-04-10 09:00:00|3105.4|3104.9|3105.28|3104.78|3108|3107.5|3104.01|3103.6|626
1744275900000|2025-04-10 09:05:00|3105.25|3104.75|3104.9|3104.4|3107.43|3106.93|3104.23|3103.78|521
1744276200000|2025-04-10 09:10:00|3104.97|3104.47|3107.35|3106.85|3108.1|3107.6|3103.58|3103.08|368
1744276500000|2025-04-10 09:15:00|3107.4|3106.9|3108.52|3108.02|3109.7|3109.2|3106.85|3106.35|420
1744276800000|2025-04-10 09:20:00|3108.5|3108|3109.8|3109.3|3109.8|3109.3|3108.23|3107.73|401
1744277100000|2025-04-10 09:25:00|3109.75|3109.25|3110.25|3109.75|3111.58|3111.08|3109.01|3108.51|424
1744277400000|2025-04-10 09:30:00|3110.28|3109.78|3107.12|3106.62|3110.76|3110.26|3105.53|3105.03|582
1744277700000|2025-04-10 09:35:00|3107.13|3106.63|3111.79|3111.29|3113.43|3112.93|3106.89|3106.39|386
1744278000000|2025-04-10 09:40:00|3111.48|3110.98|3111.53|3111.03|3112.71|3112.21|3110.12|3109.82|397
1744278300000|2025-04-10 09:45:00|3111.58|3111.08|3110.5|3110|3113|3112.5|3110.32|3109.82|267
1744278600000|2025-04-10 09:50:00|3110.7|3110.2|3113.7|3113.2|3114.13|3113.63|3109.55|3109.05|285
1744278900000|2025-04-10 09:55:00|3113.9|3113.4|3116.93|3116.43|3118.35|3118|3113.6|3113.25|460
1744279200000|2025-04-10 10:00:00|3116.98|3116.48|3117.8|3117.3|3118.98|3118.48|3115.58|3115.08|352
1744279500000|2025-04-10 10:05:00|3117.78|3117.28|3115.84|3115.34|3118.13|3117.63|3114.68|3114.18|381
1744279800000|2025-04-10 10:10:00|3115.73|3115.23|3118.9|3118.4|3118.96|3118.5|3115.64|3115.14|312
1744280100000|2025-04-10 10:15:00|3118.95|3118.45|3119.9|3119.4|3120|3119.5|3116.28|3115.78|303
1744280400000|2025-04-10 10:20:00|3119.72|3119.22|3119.85|3119.35|3121.05|3120.55|3117.73|3117.23|358
1744280700000|2025-04-10 10:25:00|3119.8|3119.3|3119.93|3119.43|3122.89|3122.39|3119.25|3118.75|426
1744281000000|2025-04-10 10:30:00|3119.88|3119.38|3119.4|3118.9|3119.9|3119.4|3118.19|3117.69|334
1744281300000|2025-04-10 10:35:00|3119.33|3118.83|3119.89|3119.39|3121.7|3121.2|3116.88|3116.58|397
1744281600000|2025-04-10 10:40:00|3119.87|3119.37|3116.72|3116.22|3119.89|3119.39|3115.81|3115.31|488
1744281900000|2025-04-10 10:45:00|3116.75|3116.25|3116.8|3116.3|3119.3|3118.8|3115.75|3115.45|362
1744282200000|2025-04-10 10:50:00|3116.9|3116.4|3119.35|3118.85|3119.45|3118.95|3115.53|3115.03|358
1744282500000|2025-04-10 10:55:00|3119.4|3118.9|3120.09|3119.59|3121.29|3120.99|3119.1|3118.6|346
1744282800000|2025-04-10 11:00:00|3120.33|3120.03|3116.15|3115.65|3121.25|3120.86|3114.95|3114.45|561
1744283100000|2025-04-10 11:05:00|3116.25|3115.75|3115.55|3115.05|3116.9|3116.4|3113.35|3112.85|581
1744283400000|2025-04-10 11:10:00|3115.35|3114.85|3116.12|3115.62|3116.57|3116.07|3114.09|3113.65|429
1744283700000|2025-04-10 11:15:00|3116.1|3115.6|3118.91|3118.41|3119.15|3118.65|3114.93|3114.5|523
1744284000000|2025-04-10 11:20:00|3118.85|3118.35|3117.95|3117.45|3119.26|3118.76|3117.2|3116.7|323
1744284300000|2025-04-10 11:25:00|3118.1|3117.6|3122.46|3121.96|3122.75|3122.25|3118.05|3117.55|443
1744284600000|2025-04-10 11:30:00|3122.51|3122.01|3122.25|3121.75|3125.26|3124.83|3122.07|3121.57|782
1744284900000|2025-04-10 11:35:00|3122.23|3121.73|3123.6|3123.1|3124.91|3124.54|3121.25|3120.75|521
1744285200000|2025-04-10 11:40:00|3123.68|3123.18|3122.48|3121.98|3124.86|3124.5|3121.98|3121.6|487
1744285500000|2025-04-10 11:45:00|3122.52|3122.02|3121.38|3120.88|3123.68|3123.18|3120.85|3120.35|458
1744285800000|2025-04-10 11:50:00|3121.28|3120.78|3121.7|3121.2|3121.95|3121.45|3119.05|3118.55|337
1744286100000|2025-04-10 11:55:00|3121.65|3121.15|3125.05|3124.55|3125.9|3125.52|3120.53|3120.03|483
1744286400000|2025-04-10 12:00:00|3125.1|3124.6|3125.41|3124.91|3125.58|3125.08|3122.58|3122.28|586
1744286700000|2025-04-10 12:05:00|3125.4|3124.9|3128.72|3128.42|3129.24|3128.94|3123.03|3122.73|714
1744287000000|2025-04-10 12:10:00|3128.92|3128.51|3126.31|3125.81|3129.07|3128.77|3125.89|3125.39|670
1744287300000|2025-04-10 12:15:00|3126.34|3125.84|3127.23|3126.73|3127.5|3127|3124.19|3123.89|588
1744287600000|2025-04-10 12:20:00|3127.1|3126.6|3126.06|3125.76|3128.72|3128.42|3123.23|3122.8|1010
1744287900000|2025-04-10 12:25:00|3126.14|3125.84|3129.1|3125.56|3129.59|3128.6|3125.55|3124.39|625
1744288200000|2025-04-10 12:30:00|3128.86|3124.42|3125.15|3124.65|3135.8|3133.5|3124.3|3123.32|1132
1744288500000|2025-04-10 12:35:00|3125.23|3124.73|3117.5|3117|3125.25|3124.75|3117.2|3116.7|1216
1744288800000|2025-04-10 12:40:00|3116.7|3116.2|3125.03|3124.73|3125.72|3125.37|3116.65|3116.15|1093
1744289100000|2025-04-10 12:45:00|3124.8|3124.5|3129.85|3129.35|3130.57|3130.2|3123.82|3123.4|911
1744289400000|2025-04-10 12:50:00|3129.4|3128.9|3125.43|3124.93|3131.5|3131.1|3124.85|3124.35|858
1744289700000|2025-04-10 12:55:00|3125.38|3124.88|3123.43|3122.93|3125.83|3125.33|3121.04|3120.74|814
1744290000000|2025-04-10 13:00:00|3123.59|3123.09|3123.53|3123.03|3127.32|3126.87|3121.63|3121.13|917
1744290300000|2025-04-10 13:05:00|3123.73|3123.23|3126.27|3125.77|3127.33|3126.83|3123.73|3123.23|755
1744290600000|2025-04-10 13:10:00|3126.26|3125.76|3125.93|3125.43|3127.9|3127.51|3124.94|3124.58|905
1744290900000|2025-04-10 13:15:00|3126.21|3125.71|3130.32|3129.82|3130.47|3130.12|3126.21|3125.71|856
1744291200000|2025-04-10 13:20:00|3130.37|3129.87|3135.23|3134.73|3136.88|3136.58|3129.63|3129.13|859
1744291500000|2025-04-10 13:25:00|3135.43|3135.13|3133.2|3132.7|3136.3|3135.95|3130.95|3130.45|661
1744291800000|2025-04-10 13:30:00|3133.21|3132.71|3121.58|3121.08|3133.25|3132.95|3119.68|3119.18|1269
1744292100000|2025-04-10 13:35:00|3121.53|3121.03|3123.54|3123.24|3128.03|3127.53|3120.77|3120.27|1235
1744292400000|2025-04-10 13:40:00|3123.64|3123.14|3122.45|3121.95|3124.5|3124|3120.3|3119.8|1034
1744292700000|2025-04-10 13:45:00|3122.25|3121.75|3125.1|3124.6|3127.22|3126.92|3121.5|3121|1110
1744293000000|2025-04-10 13:50:00|3124.32|3124.02|3124.68|3124.18|3127.96|3127.59|3123.1|3122.79|982
1744293300000|2025-04-10 13:55:00|3124.73|3124.23|3117.15|3116.65|3125.15|3124.65|3116.38|3116.03|1139
1744293600000|2025-04-10 14:00:00|3117.24|3116.74|3135.31|3134.81|3135.63|3135.13|3117.08|3116.58|1350
1744293900000|2025-04-10 14:05:00|3135.32|3134.82|3142.55|3142.05|3143.23|3142.83|3135.14|3134.64|1282
1744294200000|2025-04-10 14:10:00|3142.56|3142.06|3143.3|3142.8|3145.22|3144.92|3139.18|3138.78|1264
1744294500000|2025-04-10 14:15:00|3143.2|3142.7|3144.3|3144|3145.82|3145.41|3141.5|3141|964
1744294800000|2025-04-10 14:20:00|3144.8|3144.5|3148.98|3148.48|3149|3148.7|3144.61|3144.11|910
1744295100000|2025-04-10 14:25:00|3148.75|3148.45|3144.91|3144.41|3149.73|3149.3|3144.11|3143.61|1025
1744295400000|2025-04-10 14:30:00|3144.69|3144.19|3146.9|3146.4|3149.37|3148.92|3144.48|3143.98|1015
1744295700000|2025-04-10 14:35:00|3147.5|3147.2|3152.15|3151.65|3152.96|3152.46|3145.5|3145|964
1744296000000|2025-04-10 14:40:00|3152.2|3151.7|3151.49|3150.99|3153.18|3152.75|3149.09|3148.59|842
1744296300000|2025-04-10 14:45:00|3151.54|3151.04|3150.05|3149.55|3151.67|3151.17|3145.25|3144.75|770
1744296600000|2025-04-10 14:50:00|3150|3149.5|3152.03|3151.53|3153.4|3153.05|3148.28|3147.78|723
1744296900000|2025-04-10 14:55:00|3152.18|3151.68|3154.78|3154.48|3155.3|3154.8|3148.52|3148.22|841
1744297200000|2025-04-10 15:00:00|3154.68|3154.38|3160.01|3159.51|3160.11|3159.61|3154.68|3154.38|937
1744297500000|2025-04-10 15:05:00|3159.95|3159.45|3157.71|3157.21|3160.2|3159.75|3156.98|3156.48|745
1744297800000|2025-04-10 15:10:00|3158.03|3157.53|3159.9|3159.4|3160.05|3159.75|3156.96|3156.46|714
1744298100000|2025-04-10 15:15:00|3159.8|3159.3|3163.98|3163.48|3165.65|3165.15|3159.13|3158.63|1082
1744298400000|2025-04-10 15:20:00|3164.25|3163.75|3165.15|3164.65|3165.85|3165.47|3162.53|3162.03|719
1744298700000|2025-04-10 15:25:00|3165.14|3164.64|3171.1|3170.6|3171.21|3170.71|3165.14|3164.64|794
1744299000000|2025-04-10 15:30:00|3171.15|3170.65|3165.82|3165.32|3172.3|3171.8|3162.75|3162.3|940
1744299300000|2025-04-10 15:35:00|3165.6|3165.1|3174.85|3174.35|3175.03|3174.53|3165.6|3165.1|936
1744299600000|2025-04-10 15:40:00|3174.87|3174.37|3168.53|3168.03|3175.22|3174.92|3166.7|3166.38|1042
1744299900000|2025-04-10 15:45:00|3168.33|3167.83|3167.05|3166.55|3169.43|3169.03|3164.81|3164.51|780
1744300200000|2025-04-10 15:50:00|3166.85|3166.35|3166.82|3166.32|3169.52|3169.17|3164.9|3164.5|813
1744300500000|2025-04-10 15:55:00|3166.91|3166.41|3158.35|3157.85|3167.35|3167.05|3155.02|3154.52|1112
1744300800000|2025-04-10 16:00:00|3158.25|3157.75|3160.6|3160.1|3160.85|3160.55|3154.88|3154.38|903
1744301100000|2025-04-10 16:05:00|3160.7|3160.4|3156.93|3156.43|3161.78|3161.28|3156.3|3155.8|831
1744301400000|2025-04-10 16:10:00|3156.88|3156.58|3160.3|3159.8|3160.42|3159.92|3154.28|3153.98|932
1744301700000|2025-04-10 16:15:00|3160.33|3159.83|3157.48|3156.98|3161.75|3161.25|3156.53|3156.03|795
1744302000000|2025-04-10 16:20:00|3157.43|3156.93|3162.38|3161.88|3162.47|3162.08|3157.43|3156.93|762
1744302300000|2025-04-10 16:25:00|3162.15|3161.65|3163|3162.5|3165.78|3165.28|3159.73|3159.23|975
1744302600000|2025-04-10 16:30:00|3162.95|3162.45|3163.5|3163|3166.19|3165.69|3160.52|3160.02|802
1744302900000|2025-04-10 16:35:00|3163.55|3163.05|3162.95|3162.45|3167.7|3167.2|3162.06|3161.56|776
1744303200000|2025-04-10 16:40:00|3163|3162.5|3165.1|3164.6|3166|3165.6|3162.65|3162.15|671
1744303500000|2025-04-10 16:45:00|3164.9|3164.4|3165.98|3165.48|3166.75|3166.45|3163.25|3162.8|650
1744303800000|2025-04-10 16:50:00|3165.78|3165.55|3162.4|3161.9|3166.71|3166.21|3162.4|3161.9|591
1744304100000|2025-04-10 16:55:00|3162.1|3161.8|3158.85|3158.35|3163.23|3162.93|3158.69|3158.19|567
1744304400000|2025-04-10 17:00:00|3158.82|3158.32|3157|3156.7|3159.3|3158.8|3156.4|3155.98|594
1744304700000|2025-04-10 17:05:00|3157.1|3156.6|3154.03|3153.53|3157.67|3157.17|3151.78|3151.44|684
1744305000000|2025-04-10 17:10:00|3154.02|3153.52|3157.95|3157.45|3158.48|3157.98|3153.2|3152.7|667
1744305300000|2025-04-10 17:15:00|3157.9|3157.4|3160.4|3159.9|3162.05|3161.55|3157|3156.65|552
1744305600000|2025-04-10 17:20:00|3160.25|3159.75|3161.13|3160.63|3164.13|3163.63|3159.34|3158.84|637
1744305900000|2025-04-10 17:25:00|3160.9|3160.4|3160.33|3159.83|3163.23|3162.88|3159.31|3159.01|719
1744306200000|2025-04-10 17:30:00|3160.83|3160.33|3162.53|3162.03|3163.3|3162.8|3158.6|3158.1|542
1744306500000|2025-04-10 17:35:00|3162.48|3161.98|3162.53|3162.03|3165.09|3164.79|3161.83|3161.33|571
1744306800000|2025-04-10 17:40:00|3162.58|3162.08|3164.15|3163.65|3165.95|3165.65|3162.23|3161.73|403
1744307100000|2025-04-10 17:45:00|3163.85|3163.35|3163.55|3163.05|3164.66|3164.36|3160.96|3160.66|449
1744307400000|2025-04-10 17:50:00|3163.48|3162.98|3160.99|3160.69|3165.1|3164.6|3160.53|3160.2|472
1744307700000|2025-04-10 17:55:00|3160.94|3160.64|3163.15|3162.65|3163.33|3163.02|3160.1|3159.6|428
1744308000000|2025-04-10 18:00:00|3163.23|3162.73|3163.53|3163.03|3164.45|3164.1|3161.4|3161|503
1744308300000|2025-04-10 18:05:00|3163.43|3162.93|3160.83|3160.33|3163.45|3162.95|3160.28|3159.78|402
1744308600000|2025-04-10 18:10:00|3160.85|3160.35|3158.75|3158.25|3162.1|3161.6|3158.43|3157.93|468
1744308900000|2025-04-10 18:15:00|3158.66|3158.16|3161.13|3160.63|3162.08|3161.58|3158.6|3158.1|375
1744309200000|2025-04-10 18:20:00|3160.96|3160.46|3164.4|3164.1|3166|3165.5|3160.96|3160.46|472
1744309500000|2025-04-10 18:25:00|3164.5|3164|3165.24|3164.74|3167.16|3166.86|3164.05|3163.55|493
1744309800000|2025-04-10 18:30:00|3165.34|3164.84|3169.58|3169.08|3170.7|3170.2|3164.58|3164.08|565
1744310100000|2025-04-10 18:35:00|3169.61|3169.11|3171.85|3171.35|3171.95|3171.63|3168.94|3168.55|463
1744310400000|2025-04-10 18:40:00|3171.8|3171.3|3174.45|3173.95|3174.6|3174.1|3171.28|3170.8|642
1744310700000|2025-04-10 18:45:00|3174.25|3173.75|3175|3174.5|3175.25|3174.95|3173.28|3172.78|422
1744311000000|2025-04-10 18:50:00|3175.05|3174.55|3173|3172.5|3176.07|3175.57|3171.45|3171.01|584
1744311300000|2025-04-10 18:55:00|3173.04|3172.54|3173.7|3173.2|3175.15|3174.65|3171.9|3171.4|585
1744311600000|2025-04-10 19:00:00|3173.8|3173.3|3176.2|3175.7|3176.28|3175.87|3172.98|3172.48|548
1744311900000|2025-04-10 19:05:00|3176.25|3175.75|3170.15|3169.65|3176.26|3175.76|3168.35|3167.85|509
1744312200000|2025-04-10 19:10:00|3170.29|3169.79|3170.75|3170.25|3172.75|3172.4|3170.1|3169.75|382
1744312500000|2025-04-10 19:15:00|3170.65|3170.15|3172.3|3171.8|3172.5|3172|3168.88|3168.38|417
1744312800000|2025-04-10 19:20:00|3172.4|3171.9|3173.16|3172.66|3173.58|3173.08|3171.65|3171.2|526
1744313100000|2025-04-10 19:25:00|3173.08|3172.58|3171.98|3171.48|3174.57|3174.07|3171.63|3171.13|474
1744313400000|2025-04-10 19:30:00|3171.93|3171.43|3176.13|3175.63|3176.15|3175.85|3170.5|3170|591
1744313700000|2025-04-10 19:35:00|3176.2|3175.7|3172.05|3171.55|3176.46|3175.96|3171.6|3171.3|416
1744314000000|2025-04-10 19:40:00|3171.95|3171.45|3174.52|3174.02|3175.23|3174.92|3171.65|3171.15|485
1744314300000|2025-04-10 19:45:00|3174.65|3174.15|3175.28|3174.78|3176.63|3176.13|3173.6|3173.3|426
1744314600000|2025-04-10 19:50:00|3175.23|3174.73|3176.5|3176.2|3176.62|3176.32|3173.79|3173.29|408
1744314900000|2025-04-10 19:55:00|3176.55|3176.25|3171.02|3170.72|3176.55|3176.25|3170.5|3170.06|538
1744315200000|2025-04-10 20:00:00|3170.8|3170.5|3173.45|3172.95|3174.9|3174.4|3170.61|3170.11|269
1744315500000|2025-04-10 20:05:00|3173.35|3172.85|3176.57|3176.07|3176.6|3176.3|3172.35|3171.85|204
1744315800000|2025-04-10 20:10:00|3176.35|3175.85|3174.83|3174.33|3176.62|3176.32|3173.55|3173.05|197
1744316100000|2025-04-10 20:15:00|3174.78|3174.28|3174.15|3173.65|3174.88|3174.38|3173.3|3172.8|116
1744316400000|2025-04-10 20:20:00|3173.98|3173.48|3173.45|3172.95|3174.25|3173.75|3172.75|3172.25|100
1744316700000|2025-04-10 20:25:00|3173.4|3172.9|3170.5|3170|3173.6|3173.1|3170.43|3169.93|146
1744317000000|2025-04-10 20:30:00|3170.65|3170.15|3171.3|3170.8|3172.78|3172.28|3170.18|3169.88|192
1744317300000|2025-04-10 20:35:00|3171.2|3170.7|3168.78|3168.48|3172.6|3172.1|3168.78|3168.43|140
1744317600000|2025-04-10 20:40:00|3168.73|3168.43|3173.05|3172.55|3173.05|3172.55|3168.73|3168.43|125
1744317900000|2025-04-10 20:45:00|3173|3172.5|3173.13|3172.63|3173.68|3173.18|3171.65|3171.2|130
1744318200000|2025-04-10 20:50:00|3173.18|3172.68|3175.15|3174.65|3175.2|3174.85|3172.93|3172.43|137
1744318500000|2025-04-10 20:55:00|3175.2|3174.7|3175.79|3175.29|3176.45|3175.95|3174.71|3174.21|176
1744322400000|2025-04-10 22:00:00|3177.4|3176.9|3179.79|3179.29|3180.5|3180|3176.67|3176.17|187
1744322700000|2025-04-10 22:05:00|3179.82|3179.32|3180.08|3179.58|3180.32|3179.82|3177.53|3177.03|137
1744323000000|2025-04-10 22:10:00|3179.78|3179.28|3180.13|3179.63|3180.28|3179.78|3178.98|3178.48|125
1744323300000|2025-04-10 22:15:00|3180.18|3179.68|3178.53|3178.03|3180.18|3179.68|3177.93|3177.43|128
1744323600000|2025-04-10 22:20:00|3178.48|3177.98|3180.2|3179.7|3181.05|3180.55|3178.48|3177.98|136
1744323900000|2025-04-10 22:25:00|3180.05|3179.55|3179.7|3179.4|3180.83|3180.47|3178.7|3178.2|182
1744324200000|2025-04-10 22:30:00|3179.75|3179.45|3183.3|3183|3189.9|3189.4|3178.24|3177.88|379
1744324500000|2025-04-10 22:35:00|3183.4|3182.9|3185.3|3185|3186.3|3185.8|3182.45|3181.95|285
1744324800000|2025-04-10 22:40:00|3185.05|3184.75|3187.19|3186.89|3188.92|3187.47|3184.45|3184.01|314
1744325100000|2025-04-10 22:45:00|3187.2|3186.7|3189|3188.5|3190.47|3190.17|3187.18|3186.68|373
1744325400000|2025-04-10 22:50:00|3189.12|3188.62|3185.93|3185.43|3189.35|3189.02|3183.53|3183.03|384
1744325700000|2025-04-10 22:55:00|3185.78|3185.28|3189.19|3188.69|3189.33|3188.94|3184.03|3183.53|353
1744326000000|2025-04-10 23:00:00|3189.25|3188.75|3189.99|3189.69|3191|3190.5|3188.68|3188.18|347
1744326300000|2025-04-10 23:05:00|3189.95|3189.65|3189.43|3188.93|3190.28|3189.98|3188.58|3188.08|158
1744326600000|2025-04-10 23:10:00|3189.23|3188.73|3184.03|3183.53|3190.03|3189.53|3183.83|3183.33|227
1744326900000|2025-04-10 23:15:00|3183.98|3183.48|3184.76|3184.26|3184.88|3184.53|3183.48|3182.98|183
1744327200000|2025-04-10 23:20:00|3184.65|3184.15|3184.9|3184.4|3187.92|3187.42|3184.34|3183.84|178
1744327500000|2025-04-10 23:25:00|3184.8|3184.3|3188.52|3188.22|3188.62|3188.32|3184.38|3183.88|191
1744327800000|2025-04-10 23:30:00|3188.49|3188.19|3186.28|3185.78|3188.59|3188.29|3185.8|3185.3|225
1744328100000|2025-04-10 23:35:00|3186.1|3185.6|3188.18|3187.68|3189.69|3189.39|3185.93|3185.43|231
1744328400000|2025-04-10 23:40:00|3188.08|3187.58|3189.61|3189.11|3189.66|3189.19|3187.9|3187.4|208
1744328700000|2025-04-10 23:45:00|3189.66|3189.16|3189.13|3188.63|3189.66|3189.21|3187.52|3187.02|211
1744329000000|2025-04-10 23:50:00|3189.03|3188.53|3190.4|3189.9|3191.23|3190.73|3188.93|3188.43|348
1744329300000|2025-04-10 23:55:00|3190.45|3189.95|3189.33|3188.83|3191.55|3191.1|3189.03|3188.73|343
1744329600000|2025-04-11 00:00:00|3189.35|3188.85|3187.09|3186.59|3190.4|3189.97|3186.93|3186.53|845
1744329900000|2025-04-11 00:05:00|3187.07|3186.57|3185.9|3185.4|3187.42|3187.12|3184.95|3184.65|815
1744330200000|2025-04-11 00:10:00|3185.92|3185.62|3190.5|3190|3190.88|3190.48|3185.85|3185.55|723
1744330500000|2025-04-11 00:15:00|3190.51|3190.01|3191.43|3190.93|3191.75|3191.45|3188.95|3188.45|721
1744330800000|2025-04-11 00:20:00|3191.45|3190.95|3199.22|3198.72|3199.35|3198.85|3190.55|3190.05|936
1744331100000|2025-04-11 00:25:00|3199.3|3198.8|3195.03|3194.53|3200.27|3199.97|3193|3192.5|1056
1744331400000|2025-04-11 00:30:00|3194.98|3194.48|3201.63|3201.13|3202.05|3201.55|3194.88|3194.48|1327
1744331700000|2025-04-11 00:35:00|3201.72|3201.22|3206.75|3206.25|3207.75|3207.25|3201.67|3201.17|1179
1744332000000|2025-04-11 00:40:00|3207.1|3206.6|3212.98|3212.48|3218.47|3217.97|3206.08|3205.58|1077
1744332300000|2025-04-11 00:45:00|3213.08|3212.58|3210.5|3210.2|3216.35|3215.85|3207.03|3206.53|989
1744332600000|2025-04-11 00:50:00|3210.55|3210.25|3205.45|3204.95|3210.58|3210.25|3203.73|3203.23|851
1744332900000|2025-04-11 00:55:00|3205.6|3205.1|3205.73|3205.43|3210.65|3210.35|3204.75|3204.25|843
1744333200000|2025-04-11 01:00:00|3205.83|3205.33|3215.1|3214.6|3216.5|3216|3205.32|3204.82|1358
1744333500000|2025-04-11 01:05:00|3215|3214.5|3210.98|3210.68|3219.89|3219.5|3210.33|3209.83|1100
1744333800000|2025-04-11 01:10:00|3210.92|3210.62|3210.75|3210.25|3215.43|3215.13|3208.42|3207.92|993
1744334100000|2025-04-11 01:15:00|3211.02|3210.52|3207.93|3207.43|3212.53|3212.03|3201.38|3200.88|986
1744334400000|2025-04-11 01:20:00|3208|3207.5|3208.88|3208.38|3210.37|3209.85|3202.85|3202.49|925
1744334700000|2025-04-11 01:25:00|3208.98|3208.48|3211.03|3210.53|3212.83|3212.33|3208.73|3208.23|727
1744335000000|2025-04-11 01:30:00|3210.98|3210.48|3210.53|3210.23|3213.35|3212.85|3208.08|3207.78|966
1744335300000|2025-04-11 01:35:00|3210.35|3210.05|3209.68|3209.18|3214.62|3214.32|3208.38|3207.93|1058
1744335600000|2025-04-11 01:40:00|3209.72|3209.22|3214.92|3214.62|3216.5|3216|3208.5|3208|736
1744335900000|2025-04-11 01:45:00|3214.82|3214.52|3216|3215.7|3216.38|3216.08|3212.08|3211.58|863
1744336200000|2025-04-11 01:50:00|3216.09|3215.79|3210.43|3209.93|3216.36|3215.87|3210.25|3209.76|766
1744336500000|2025-04-11 01:55:00|3210.48|3209.98|3207.53|3207.03|3210.55|3210.2|3205.75|3205.25|688
1744336800000|2025-04-11 02:00:00|3207.43|3206.93|3211.8|3211.3|3213.6|3213.1|3206.28|3205.78|624
1744337100000|2025-04-11 02:05:00|3211.95|3211.45|3214.35|3213.85|3215.36|3214.86|3211.21|3210.71|448
1744337400000|2025-04-11 02:10:00|3214.45|3213.95|3216.8|3216.3|3217.85|3217.55|3212.1|3211.6|846
1744337700000|2025-04-11 02:15:00|3217.02|3216.52|3217.65|3217.15|3219.85|3219.55|3217.02|3216.52|760
1744338000000|2025-04-11 02:20:00|3217.72|3217.22|3218.73|3218.23|3219.85|3219.45|3217.72|3217.22|488
1744338300000|2025-04-11 02:25:00|3218.66|3218.16|3216.4|3215.9|3220.05|3219.65|3214.09|3213.79|709
1744338600000|2025-04-11 02:30:00|3216.35|3215.85|3216.55|3216.05|3220.25|3219.9|3215.85|3215.4|692
1744338900000|2025-04-11 02:35:00|3216.56|3216.06|3216.77|3216.27|3218.25|3217.75|3216.33|3216.03|645
1744339200000|2025-04-11 02:40:00|3216.76|3216.26|3217.25|3216.75|3217.61|3217.11|3214.96|3214.54|647
1744339500000|2025-04-11 02:45:00|3217.3|3216.8|3218.95|3218.45|3219.4|3218.9|3215.3|3214.8|503
1744339800000|2025-04-11 02:50:00|3219|3218.5|3218.18|3217.68|3220.15|3219.65|3217.3|3216.82|585
1744340100000|2025-04-11 02:55:00|3218.13|3217.63|3217.73|3217.23|3218.55|3218.05|3215.2|3214.7|728
1744340400000|2025-04-11 03:00:00|3217.66|3217.16|3215.3|3214.8|3219.68|3219.18|3214.5|3214|580
1744340700000|2025-04-11 03:05:00|3215.25|3214.75|3218.6|3218.1|3220.1|3219.7|3214.45|3213.95|496
1744341000000|2025-04-11 03:10:00|3218.55|3218.05|3216.85|3216.35|3218.99|3218.69|3215.75|3215.25|433
1744341300000|2025-04-11 03:15:00|3216.9|3216.4|3217.15|3216.65|3218.97|3218.67|3216.55|3216.05|463
1744341600000|2025-04-11 03:20:00|3217.3|3216.8|3218.61|3218.11|3218.76|3218.26|3215.3|3214.8|532
1744341900000|2025-04-11 03:25:00|3218.58|3218.08|3219.33|3218.83|3220.15|3219.85|3217.7|3217.2|679
1744342200000|2025-04-11 03:30:00|3219.26|3218.76|3218.81|3218.51|3220.45|3220.1|3218.7|3218.3|515
1744342500000|2025-04-11 03:35:00|3218.8|3218.5|3217.03|3216.53|3219.02|3218.52|3215.48|3214.98|376
1744342800000|2025-04-11 03:40:00|3216.93|3216.43|3216.5|3216|3218.25|3217.75|3215.33|3214.9|527
1744343100000|2025-04-11 03:45:00|3216.3|3215.8|3218.45|3217.95|3218.65|3218.35|3215|3214.56|594
1744343400000|2025-04-11 03:50:00|3218.4|3217.9|3217.85|3217.35|3219.26|3218.76|3217.71|3217.35|314
1744343700000|2025-04-11 03:55:00|3217.83|3217.33|3218.05|3217.55|3218.28|3217.78|3216.6|3216.1|478
1744344000000|2025-04-11 04:00:00|3218.1|3217.6|3217.08|3216.58|3218.45|3217.95|3216.82|3216.32|327
1744344300000|2025-04-11 04:05:00|3217.1|3216.6|3217.1|3216.6|3217.3|3216.8|3215|3214.5|487
1744344600000|2025-04-11 04:10:00|3217.13|3216.63|3216.48|3215.98|3217.15|3216.65|3215.6|3215.24|330
1744344900000|2025-04-11 04:15:00|3216.53|3216.03|3212.35|3211.85|3216.63|3216.13|3211.15|3210.85|581
1744345200000|2025-04-11 04:20:00|3212.29|3211.79|3214.92|3214.42|3215.52|3215.02|3211.68|3211.18|531
1744345500000|2025-04-11 04:25:00|3214.79|3214.29|3216.5|3216|3217.3|3216.8|3214.6|3214.1|312
1744345800000|2025-04-11 04:30:00|3216.44|3215.94|3215.59|3215.09|3217.6|3217.2|3215.45|3214.95|338
1744346100000|2025-04-11 04:35:00|3215.54|3215.04|3213.03|3212.53|3216.05|3215.55|3212.83|3212.43|527
1744346400000|2025-04-11 04:40:00|3213.05|3212.55|3214.28|3213.78|3215.69|3215.28|3212.71|3212.21|386
1744346700000|2025-04-11 04:45:00|3214.32|3213.82|3212.18|3211.68|3214.32|3213.82|3211.43|3211.08|365
1744347000000|2025-04-11 04:50:00|3212.09|3211.59|3210.75|3210.25|3212.93|3212.43|3210.35|3209.85|293
1744347300000|2025-04-11 04:55:00|3210.91|3210.41|3208.88|3208.38|3211.99|3211.69|3208.64|3208.24|583
1744347600000|2025-04-11 05:00:00|3209.08|3208.58|3207.05|3206.55|3210.1|3209.7|3206.8|3206.5|479
1744347900000|2025-04-11 05:05:00|3206.8|3206.5|3207.9|3207.4|3209.14|3208.64|3206.13|3205.63|379
1744348200000|2025-04-11 05:10:00|3207.8|3207.3|3208.93|3208.63|3209.5|3209.1|3204.38|3203.88|511
1744348500000|2025-04-11 05:15:00|3208.95|3208.65|3215.9|3215.4|3216.4|3216.1|3208.5|3208|649
1744348800000|2025-04-11 05:20:00|3215.85|3215.35|3216|3215.5|3216.6|3216.1|3214.05|3213.55|361
1744349100000|2025-04-11 05:25:00|3216.05|3215.55|3217.4|3216.9|3218.98|3218.48|3215.25|3214.95|398
1744349400000|2025-04-11 05:30:00|3217.65|3217.15|3213.22|3212.92|3219.5|3219.04|3212.89|3212.59|913
1744349700000|2025-04-11 05:35:00|3213.18|3212.88|3207.8|3207.5|3214.13|3213.63|3207.13|3206.63|954
1744350000000|2025-04-11 05:40:00|3207.5|3207.2|3189.39|3189.09|3207.6|3207.2|3189.15|3188.85|1302
1744350300000|2025-04-11 05:45:00|3189.58|3189.08|3191.53|3191.03|3195.65|3195.35|3187.4|3187.1|1132
1744350600000|2025-04-11 05:50:00|3191.47|3190.97|3191.3|3190.8|3196.6|3196.15|3188.88|3188.38|926
1744350900000|2025-04-11 05:55:00|3191.35|3190.85|3196.2|3195.7|3196.68|3196.18|3190.61|3190.25|692
1744351200000|2025-04-11 06:00:00|3196.15|3195.65|3195.95|3195.65|3202.33|3202|3193.31|3193.01|1064
1744351500000|2025-04-11 06:05:00|3196|3195.7|3197.1|3196.8|3198.15|3197.65|3190.45|3190.05|1016
1744351800000|2025-04-11 06:10:00|3196.88|3196.58|3195.1|3194.8|3199.45|3199.03|3194.4|3193.9|837
1744352100000|2025-04-11 06:15:00|3195|3194.7|3196.7|3196.2|3197.15|3196.65|3192.73|3192.33|886
1744352400000|2025-04-11 06:20:00|3196.65|3196.15|3197.55|3197.05|3200.65|3200.15|3195.5|3195.2|748
1744352700000|2025-04-11 06:25:00|3197.35|3196.85|3202.94|3202.44|3203.8|3203.3|3197.15|3196.8|842
1744353000000|2025-04-11 06:30:00|3202.9|3202.4|3200.96|3200.46|3205.55|3205.05|3200.16|3199.86|825
1744353300000|2025-04-11 06:35:00|3200.9|3200.4|3206.98|3206.48|3207.88|3207.38|3200.1|3199.74|679
1744353600000|2025-04-11 06:40:00|3206.88|3206.38|3206.8|3206.3|3209.95|3209.45|3204.58|3204.08|707
1744353900000|2025-04-11 06:45:00|3206.9|3206.4|3201.3|3200.8|3207.8|3207.42|3201.25|3200.75|678
1744354200000|2025-04-11 06:50:00|3201.35|3200.85|3200.63|3200.13|3203.4|3203.08|3197.55|3197.2|878
1744354500000|2025-04-11 06:55:00|3200.78|3200.28|3197.57|3197.07|3200.78|3200.28|3194.95|3194.65|851
1744354800000|2025-04-11 07:00:00|3197.66|3197.16|3207.28|3206.78|3207.95|3207.45|3194.22|3193.81|923
1744355100000|2025-04-11 07:05:00|3207.25|3206.75|3208.55|3208.05|3212.38|3211.88|3207.12|3206.75|877
1744355400000|2025-04-11 07:10:00|3208.45|3207.95|3212.08|3211.58|3213.48|3212.98|3208.06|3207.56|628
1744355700000|2025-04-11 07:15:00|3212.18|3211.68|3205.15|3204.65|3213.3|3212.85|3204.15|3203.85|772
1744356000000|2025-04-11 07:20:00|3205.2|3204.7|3205.58|3205.08|3207.89|3207.39|3202.91|3202.46|511
1744356300000|2025-04-11 07:25:00|3207.15|3206.65|3206.15|3205.65|3209.43|3208.93|3205.31|3204.81|628
1744356600000|2025-04-11 07:30:00|3206.33|3205.83|3208.22|3207.72|3209.13|3208.83|3205.33|3204.93|575
1744356900000|2025-04-11 07:35:00|3208.17|3207.67|3210.6|3210.1|3212.7|3212.2|3207.63|3207.23|720
1744357200000|2025-04-11 07:40:00|3210.61|3210.11|3209.28|3208.78|3210.61|3210.11|3207.38|3206.95|563
1744357500000|2025-04-11 07:45:00|3209.18|3208.68|3207.8|3207.3|3209.48|3208.98|3204.88|3204.38|567
1744357800000|2025-04-11 07:50:00|3207.65|3207.15|3209.25|3208.75|3209.65|3209.15|3206.68|3206.18|546
1744358100000|2025-04-11 07:55:00|3209.22|3208.72|3212.74|3212.44|3213.02|3212.72|3207.55|3207.05|766
1744358400000|2025-04-11 08:00:00|3212.58|3212.28|3210.2|3209.7|3216.05|3215.75|3208.83|3208.41|1337
1744358700000|2025-04-11 08:05:00|3210.23|3209.73|3215.15|3214.65|3216.75|3216.25|3209.8|3209.3|751
1744359000000|2025-04-11 08:10:00|3215.32|3214.82|3218.25|3217.75|3219.84|3219.54|3214.65|3214.15|720
1744359300000|2025-04-11 08:15:00|3218.1|3217.6|3219.78|3219.28|3219.95|3219.45|3215.94|3215.64|700
1744359600000|2025-04-11 08:20:00|3219.73|3219.23|3223.33|3222.83|3227.8|3227.33|3219|3218.5|1056
1744359900000|2025-04-11 08:25:00|3223.43|3222.93|3219.48|3219.18|3223.73|3223.23|3218|3217.6|833
1744360200000|2025-04-11 08:30:00|3219.33|3219.03|3216.2|3215.9|3220.1|3219.8|3216.2|3215.75|642
1744360500000|2025-04-11 08:35:00|3216.3|3215.8|3219.38|3218.88|3220.35|3220.01|3215.4|3214.9|718
1744360800000|2025-04-11 08:40:00|3219.37|3218.87|3218.1|3217.6|3219.37|3218.87|3213.65|3213.3|657
1744361100000|2025-04-11 08:45:00|3218.25|3217.95|3220.75|3220.25|3225.1|3224.8|3217.4|3216.9|724
1744361400000|2025-04-11 08:50:00|3220.82|3220.32|3219.15|3218.65|3224.57|3224.25|3218.25|3217.75|754
1744361700000|2025-04-11 08:55:00|3219.05|3218.55|3216.2|3215.9|3221.33|3221.03|3216|3215.5|777
1744362000000|2025-04-11 09:00:00|3216.3|3215.8|3216.25|3215.95|3219.28|3218.78|3214.93|3214.43|662
1744362300000|2025-04-11 09:05:00|3216.35|3216.05|3217.91|3217.41|3219.25|3218.75|3215.38|3214.88|719
1744362600000|2025-04-11 09:10:00|3217.95|3217.45|3219.03|3218.53|3220.13|3219.63|3216.68|3216.18|554
1744362900000|2025-04-11 09:15:00|3219.18|3218.68|3217.13|3216.83|3219.3|3218.8|3213.66|3213.16|636
1744363200000|2025-04-11 09:20:00|3217.18|3216.88|3217.45|3216.95|3218.05|3217.67|3215.24|3214.74|523
1744363500000|2025-04-11 09:25:00|3217.4|3216.9|3215.5|3215|3220.07|3219.75|3214.58|3214.28|634
1744363800000|2025-04-11 09:30:00|3215.67|3215.17|3216.7|3216.2|3216.75|3216.25|3212.07|3211.77|784
1744364100000|2025-04-11 09:35:00|3216.6|3216.1|3222.05|3221.55|3222.71|3222.21|3216.6|3216.1|690
1744364400000|2025-04-11 09:40:00|3222.04|3221.54|3222.54|3222.04|3224.24|3223.74|3219.75|3219.25|558
1744364700000|2025-04-11 09:45:00|3222.57|3222.07|3226.98|3226.48|3227.95|3227.63|3222.06|3221.75|460
1744365000000|2025-04-11 09:50:00|3227.03|3226.53|3230|3229.5|3230.25|3229.94|3226.78|3226.28|725
1744365300000|2025-04-11 09:55:00|3230.1|3229.6|3228.05|3227.55|3230.6|3230.1|3227.37|3226.87|653
1744365600000|2025-04-11 10:00:00|3228.1|3227.6|3227.2|3226.7|3230.41|3230.05|3225.75|3225.25|822
1744365900000|2025-04-11 10:05:00|3227.24|3226.74|3230.39|3229.89|3230.4|3229.9|3226.16|3225.66|706
1744366200000|2025-04-11 10:10:00|3230.44|3229.94|3235.18|3234.68|3238.2|3237.7|3229.03|3228.53|861
1744366500000|2025-04-11 10:15:00|3235.23|3234.73|3229.05|3228.55|3235.48|3234.98|3228.6|3228.1|733
1744366800000|2025-04-11 10:20:00|3229.1|3228.6|3229.4|3228.9|3230.45|3229.95|3226.64|3226.14|540
1744367100000|2025-04-11 10:25:00|3229.3|3228.8|3228.3|3227.8|3230.3|3229.8|3225.45|3225.05|483
1744367400000|2025-04-11 10:30:00|3228.24|3227.74|3225.3|3224.8|3228.45|3227.95|3224.97|3224.47|416
1744367700000|2025-04-11 10:35:00|3225.15|3224.65|3224.65|3224.15|3225.4|3224.9|3223.5|3223|463
1744368000000|2025-04-11 10:40:00|3224.55|3224.05|3216.1|3215.6|3224.9|3224.4|3215.16|3214.72|762
1744368300000|2025-04-11 10:45:00|3216|3215.5|3216.25|3215.75|3217.5|3217.05|3212.58|3212.15|898
1744368600000|2025-04-11 10:50:00|3216.35|3215.85|3211.8|3211.5|3216.8|3216.3|3210.33|3209.91|849
1744368900000|2025-04-11 10:55:00|3211.7|3211.4|3212.88|3212.58|3213.7|3213.23|3210.83|3210.33|717
1744369200000|2025-04-11 11:00:00|3213.05|3212.75|3217.58|3217.08|3219.48|3218.98|3212.38|3211.88|879
1744369500000|2025-04-11 11:05:00|3217.51|3217.01|3221.85|3221.35|3223|3222.51|3216.3|3215.95|550
1744369800000|2025-04-11 11:10:00|3221.76|3221.26|3221.5|3221|3225.2|3224.7|3219.7|3219.4|629
1744370100000|2025-04-11 11:15:00|3221.25|3220.75|3222.42|3221.92|3222.42|3221.92|3217.38|3216.88|622
1744370400000|2025-04-11 11:20:00|3222.29|3221.79|3220.52|3220.02|3224.16|3223.86|3219.1|3218.73|641
1744370700000|2025-04-11 11:25:00|3220.49|3219.99|3221.02|3220.72|3221.51|3221.21|3217.81|3217.31|842
1744371000000|2025-04-11 11:30:00|3221|3220.7|3218.93|3218.43|3221.2|3220.7|3216.95|3216.45|708
1744371300000|2025-04-11 11:35:00|3219.22|3218.72|3215.65|3215.35|3220.18|3219.68|3215.1|3214.76|619
1744371600000|2025-04-11 11:40:00|3215.77|3215.27|3214.45|3213.95|3220.87|3220.57|3213.5|3213|758
1744371900000|2025-04-11 11:45:00|3214.4|3213.9|3214.73|3214.23|3216.42|3216.02|3213.08|3212.58|697
1744372200000|2025-04-11 11:50:00|3214.77|3214.27|3215.95|3215.65|3216.07|3215.68|3211.73|3211.23|713
1744372500000|2025-04-11 11:55:00|3215.94|3215.64|3214.1|3213.6|3218.13|3217.69|3212.56|3212.06|765
1744372800000|2025-04-11 12:00:00|3214.01|3213.71|3218.2|3217.9|3218.85|3218.47|3211.23|3210.73|806
1744373100000|2025-04-11 12:05:00|3218.3|3218|3218.46|3217.96|3220.85|3220.41|3217.13|3216.63|805
1744373400000|2025-04-11 12:10:00|3218.45|3217.95|3219.15|3218.65|3219.64|3219.14|3216.17|3215.87|643
1744373700000|2025-04-11 12:15:00|3219.03|3218.53|3218.6|3218.3|3220.98|3220.48|3215.54|3215.24|701
1744374000000|2025-04-11 12:20:00|3218.58|3218.28|3218.15|3217.85|3220.92|3220.62|3216.23|3215.73|1156
1744374300000|2025-04-11 12:25:00|3218.41|3218.11|3226.55|3223.84|3226.95|3226.08|3218.1|3217.8|893
1744374600000|2025-04-11 12:30:00|3226.92|3224.21|3227.25|3226.75|3230.91|3230.35|3225.48|3224.21|1016
1744374900000|2025-04-11 12:35:00|3227.2|3226.7|3227.1|3226.6|3229.7|3229.2|3224.72|3224.4|946
1744375200000|2025-04-11 12:40:00|3227.25|3226.75|3226.8|3226.3|3229.78|3229.43|3225.89|3225.59|700
1744375500000|2025-04-11 12:45:00|3226.7|3226.2|3226.73|3226.23|3227.5|3227|3223.25|3222.95|939
1744375800000|2025-04-11 12:50:00|3226.68|3226.18|3229.85|3229.35|3230.3|3229.8|3226|3225.5|655
1744376100000|2025-04-11 12:55:00|3229.91|3229.41|3234|3233.5|3234.38|3233.88|3229.34|3228.84|782
1744376400000|2025-04-11 13:00:00|3234.2|3233.7|3231.43|3230.93|3235.65|3235.15|3229.39|3229.06|1243
1744376700000|2025-04-11 13:05:00|3231.48|3230.98|3235.41|3235.11|3235.97|3235.57|3231.48|3230.98|908
1744377000000|2025-04-11 13:10:00|3235.48|3235.18|3233.75|3233.25|3237.25|3236.77|3231.95|3231.47|1205
1744377300000|2025-04-11 13:15:00|3233.73|3233.23|3229.75|3229.25|3236.68|3236.18|3229.02|3228.68|953
1744377600000|2025-04-11 13:20:00|3229.87|3229.37|3228.95|3228.45|3231.23|3230.73|3227.84|3227.54|804
1744377900000|2025-04-11 13:25:00|3228.96|3228.46|3230.56|3230.26|3233.05|3232.55|3228.24|3227.85|867
1744378200000|2025-04-11 13:30:00|3230.57|3230.27|3240.67|3240.17|3244.51|3244.08|3230.57|3230.27|1473
1744378500000|2025-04-11 13:35:00|3240.74|3240.24|3233.4|3233.1|3242.47|3242.08|3232.55|3232.05|1687
1744378800000|2025-04-11 13:40:00|3233.2|3232.9|3240.93|3240.43|3241.18|3240.68|3232.57|3232.27|1520
1744379100000|2025-04-11 13:45:00|3240.88|3240.38|3230.31|3230.01|3241.05|3240.65|3226.65|3226.34|1692
1744379400000|2025-04-11 13:50:00|3230.33|3230.03|3225.8|3225.3|3232.1|3231.6|3224.78|3224.33|1463
1744379700000|2025-04-11 13:55:00|3225.9|3225.4|3225.49|3222.44|3226.3|3225.8|3219.85|3219.44|1170
1744380000000|2025-04-11 14:00:00|3225.7|3222.59|3226.6|3226.1|3233.21|3232.71|3224|3220.66|1434
1744380300000|2025-04-11 14:05:00|3226.57|3226.07|3232.73|3232.23|3234.13|3233.63|3225.6|3225.1|1305
1744380600000|2025-04-11 14:10:00|3233.23|3232.73|3233.3|3232.8|3235.23|3234.73|3231.45|3230.95|1116
1744380900000|2025-04-11 14:15:00|3233.62|3233.12|3235.98|3235.68|3236.18|3235.76|3231.95|3231.45|959
1744381200000|2025-04-11 14:20:00|3236.03|3235.73|3227.95|3227.45|3238.15|3237.81|3227.75|3227.25|1241
1744381500000|2025-04-11 14:25:00|3227.93|3227.43|3228.5|3228|3229.95|3229.45|3225.47|3225.17|1134
1744381800000|2025-04-11 14:30:00|3228.6|3228.1|3230.48|3229.98|3233.23|3232.93|3227.5|3227.15|1304
1744382100000|2025-04-11 14:35:00|3230.43|3229.93|3224.49|3223.99|3231.64|3231.34|3223.4|3222.9|1473
1744382400000|2025-04-11 14:40:00|3224.43|3223.93|3230.9|3230.4|3231.34|3230.94|3224.37|3223.87|1102
1744382700000|2025-04-11 14:45:00|3231.05|3230.55|3230.63|3230.13|3233.2|3232.7|3228.56|3228.13|917
1744383000000|2025-04-11 14:50:00|3230.61|3230.11|3229.1|3228.6|3230.92|3230.42|3227.45|3226.95|1030
1744383300000|2025-04-11 14:55:00|3229.07|3228.57|3230.56|3230.06|3231.75|3231.35|3228.03|3227.7|873
1744383600000|2025-04-11 15:00:00|3230.48|3229.98|3235.11|3234.81|3235.8|3235.41|3229.86|3229.36|1112
1744383900000|2025-04-11 15:05:00|3235.03|3234.73|3235.83|3235.33|3236.33|3235.83|3232.75|3232.28|1027
1744384200000|2025-04-11 15:10:00|3235.38|3234.88|3237.1|3236.6|3239.37|3239.07|3233.78|3233.28|967
1744384500000|2025-04-11 15:15:00|3237.02|3236.52|3237.25|3236.75|3237.82|3237.38|3235.15|3234.74|888
1744384800000|2025-04-11 15:20:00|3237.3|3236.8|3239.53|3239.23|3240.28|3239.98|3235.45|3234.95|930
1744385100000|2025-04-11 15:25:00|3239.78|3239.28|3239.6|3239.1|3240.66|3240.34|3238.82|3238.32|876
1744385400000|2025-04-11 15:30:00|3239.7|3239.2|3239.46|3238.96|3239.9|3239.46|3238.05|3237.7|747
1744385700000|2025-04-11 15:35:00|3239.75|3239.25|3238.43|3237.93|3239.75|3239.37|3235.6|3235.1|699
1744386000000|2025-04-11 15:40:00|3238.45|3237.95|3237.3|3236.8|3239.43|3239.06|3235.94|3235.56|659
1744386300000|2025-04-11 15:45:00|3237.35|3236.85|3240.35|3239.85|3240.53|3240.23|3237.15|3236.65|654
1744386600000|2025-04-11 15:50:00|3240.3|3240|3241.68|3241.18|3242.35|3241.98|3239.45|3239.05|667
1744386900000|2025-04-11 15:55:00|3241.63|3241.13|3241.05|3240.55|3241.78|3241.48|3240.04|3239.55|689
1744387200000|2025-04-11 16:00:00|3241.04|3240.54|3241.28|3240.98|3242.21|3241.72|3239.57|3239.09|747
1744387500000|2025-04-11 16:05:00|3241.36|3241.06|3242.18|3241.68|3245.66|3245.36|3241.33|3240.87|746
1744387800000|2025-04-11 16:10:00|3242.28|3241.78|3243.87|3243.37|3244.93|3244.43|3242.17|3241.67|578
1744388100000|2025-04-11 16:15:00|3243.82|3243.52|3241.79|3241.29|3244.06|3243.71|3240.1|3239.65|745
1744388400000|2025-04-11 16:20:00|3241.75|3241.25|3240.43|3239.93|3244.55|3244.08|3240.25|3239.75|641
1744388700000|2025-04-11 16:25:00|3240.28|3239.78|3234.83|3234.33|3240.33|3239.83|3233.43|3233.08|961
1744389000000|2025-04-11 16:30:00|3234.85|3234.35|3234.25|3233.75|3237.1|3236.7|3233.78|3233.42|928
1744389300000|2025-04-11 16:35:00|3234.3|3233.8|3230.61|3230.31|3234.78|3234.28|3230.52|3230.22|875
1744389600000|2025-04-11 16:40:00|3230.44|3230.14|3231.68|3231.18|3232.5|3232|3229.24|3228.94|935
1744389900000|2025-04-11 16:45:00|3231.77|3231.27|3227.53|3227.23|3234.04|3233.56|3227.04|3226.74|926
1744390200000|2025-04-11 16:50:00|3227.57|3227.07|3223.08|3222.58|3227.57|3227.16|3221.56|3221.18|1214
1744390500000|2025-04-11 16:55:00|3223.09|3222.59|3223.58|3223.08|3225.18|3224.68|3219.88|3219.55|1116
1744390800000|2025-04-11 17:00:00|3223.68|3223.18|3229.88|3229.38|3229.88|3229.38|3223.68|3223.18|1009
1744391100000|2025-04-11 17:05:00|3229.97|3229.67|3230.42|3229.92|3232.04|3231.54|3229.35|3228.85|795
1744391400000|2025-04-11 17:10:00|3230.3|3229.8|3225.76|3225.26|3231.6|3231.1|3224.71|3224.41|922
1744391700000|2025-04-11 17:15:00|3225.98|3225.48|3225.98|3225.48|3228.6|3228.1|3224.82|3224.52|782
1744392000000|2025-04-11 17:20:00|3226.03|3225.53|3226.74|3226.44|3229.41|3229.03|3223.99|3223.68|846
1744392300000|2025-04-11 17:25:00|3226.95|3226.45|3227.91|3227.41|3228.33|3228.03|3224.64|3224.23|969
1744392600000|2025-04-11 17:30:00|3227.83|3227.33|3234.33|3234.03|3234.56|3234.06|3227.33|3227.03|777
1744392900000|2025-04-11 17:35:00|3234.28|3233.98|3235.15|3234.65|3235.85|3235.55|3233.05|3232.55|697
1744393200000|2025-04-11 17:40:00|3235.21|3234.71|3232.25|3231.75|3235.53|3235.03|3231.57|3231.07|800
1744393500000|2025-04-11 17:45:00|3232.3|3231.8|3233.16|3232.66|3234.85|3234.4|3231.71|3231.21|684
1744393800000|2025-04-11 17:50:00|3233.1|3232.6|3232.84|3232.34|3234.13|3233.63|3232.24|3231.74|498
1744394100000|2025-04-11 17:55:00|3232.74|3232.24|3234.33|3233.83|3234.48|3233.98|3231.85|3231.35|635
1744394400000|2025-04-11 18:00:00|3234.38|3233.88|3237.38|3237.08|3237.38|3237.08|3232.98|3232.48|544
1744394700000|2025-04-11 18:05:00|3237.37|3237.07|3233.53|3233.03|3237.6|3237.1|3233.15|3232.65|563
1744395000000|2025-04-11 18:10:00|3233.63|3233.13|3233.66|3233.16|3235.85|3235.35|3233.55|3233.05|500
1744395300000|2025-04-11 18:15:00|3233.67|3233.17|3233.7|3233.2|3233.83|3233.35|3231.45|3231.05|482
1744395600000|2025-04-11 18:20:00|3233.79|3233.29|3235.08|3234.58|3235.28|3234.85|3233.65|3233.15|495
1744395900000|2025-04-11 18:25:00|3235.13|3234.63|3236.75|3236.25|3237.09|3236.59|3234.25|3233.95|435
1744396200000|2025-04-11 18:30:00|3236.65|3236.15|3237.25|3236.75|3238.08|3237.68|3236.43|3236.01|417
1744396500000|2025-04-11 18:35:00|3237.15|3236.65|3237.88|3237.38|3238.76|3238.26|3236.61|3236.11|492
1744396800000|2025-04-11 18:40:00|3237.83|3237.33|3236.15|3235.65|3237.83|3237.33|3235.33|3234.83|369
1744397100000|2025-04-11 18:45:00|3236.25|3235.75|3236.15|3235.65|3236.58|3236.08|3235.17|3234.67|292
1744397400000|2025-04-11 18:50:00|3236.05|3235.55|3235.03|3234.53|3236.43|3235.93|3233.95|3233.45|355
1744397700000|2025-04-11 18:55:00|3235.13|3234.63|3236.03|3235.73|3237.17|3236.67|3234.95|3234.45|437
1744398000000|2025-04-11 19:00:00|3236.08|3235.58|3236|3235.5|3236.15|3235.65|3233.46|3232.96|537
1744398300000|2025-04-11 19:05:00|3236.05|3235.55|3232.13|3231.63|3236.1|3235.6|3231.42|3230.97|595
1744398600000|2025-04-11 19:10:00|3232.35|3231.85|3231|3230.5|3232.75|3232.32|3230.2|3229.7|510
1744398900000|2025-04-11 19:15:00|3231.05|3230.55|3229.18|3228.68|3231.18|3230.68|3227.71|3227.21|464
1744399200000|2025-04-11 19:20:00|3229.23|3228.73|3228.5|3228|3230.08|3229.58|3228.09|3227.59|371
1744399500000|2025-04-11 19:25:00|3228.49|3227.99|3231.78|3231.28|3232.17|3231.67|3228.45|3227.95|489
1744399800000|2025-04-11 19:30:00|3231.7|3231.2|3230.69|3230.19|3231.7|3231.2|3229.75|3229.25|357
1744400100000|2025-04-11 19:35:00|3230.64|3230.14|3228.31|3227.81|3230.64|3230.14|3228.24|3227.74|472
1744400400000|2025-04-11 19:40:00|3228.3|3227.8|3230.53|3230.03|3230.73|3230.23|3228.05|3227.58|480
1744400700000|2025-04-11 19:45:00|3230.55|3230.05|3231.05|3230.55|3231.1|3230.6|3228.92|3228.42|334
1744401000000|2025-04-11 19:50:00|3231.07|3230.57|3231.5|3231.2|3232.55|3232.08|3230.2|3229.7|355
1744401300000|2025-04-11 19:55:00|3231.47|3231.17|3231.45|3230.95|3232.45|3232.06|3229.78|3229.28|487
1744401600000|2025-04-11 20:00:00|3231.25|3230.75|3233.03|3232.53|3233.63|3233.13|3231.13|3230.63|298
1744401900000|2025-04-11 20:05:00|3232.88|3232.38|3236.99|3236.49|3237.25|3236.75|3232.58|3232.08|311
1744402200000|2025-04-11 20:10:00|3236.8|3236.3|3236.36|3235.86|3237.25|3236.75|3234.53|3234.03|156
1744402500000|2025-04-11 20:15:00|3236.13|3235.63|3235.68|3235.18|3236.65|3236.15|3235.38|3234.88|114
1744402800000|2025-04-11 20:20:00|3235.88|3235.38|3235.63|3235.13|3235.88|3235.38|3233.78|3233.28|132
1744403100000|2025-04-11 20:25:00|3235.58|3235.08|3234.95|3234.45|3235.68|3235.18|3234.2|3233.7|149
1744403400000|2025-04-11 20:30:00|3234.85|3234.35|3236.1|3235.6|3236.61|3236.11|3234.41|3233.91|212
1744403700000|2025-04-11 20:35:00|3236.21|3235.71|3237.2|3236.7|3237.45|3236.95|3235.78|3235.28|126
1744404000000|2025-04-11 20:40:00|3237.25|3236.75|3236.33|3235.83|3237.75|3237.25|3235.9|3235.4|178
1744404300000|2025-04-11 20:45:00|3236.18|3235.68|3235.08|3234.58|3236.38|3235.88|3235.05|3234.55|197
1744404600000|2025-04-11 20:50:00|3235.11|3234.61|3238.19|3237.69|3238.55|3238.05|3234.28|3233.78|266
1744404900000|2025-04-11 20:55:00|3238.33|3237.83|3237.7|3237.2|3239.25|3238.75|3237.4|3236.9|324
1744581600000|2025-04-13 22:00:00|3220.18|3219.68|3222.78|3222.28|3226.81|3223.68|3210.35|3208.1|588
1744581900000|2025-04-13 22:05:00|3222.63|3222.13|3222.35|3220.19|3223.43|3222.93|3215.82|3215.25|474
1744582200000|2025-04-13 22:10:00|3222.25|3220.05|3220.8|3220.3|3225.18|3224.68|3220.73|3220.05|305
1744582500000|2025-04-13 22:15:00|3220.73|3220.23|3221.78|3221.28|3222.23|3221.73|3213.95|3213.04|417
1744582800000|2025-04-13 22:20:00|3221.88|3221.38|3219.3|3218.8|3223.9|3223.4|3219.15|3218.65|358
1744583100000|2025-04-13 22:25:00|3219.35|3218.85|3219.45|3218.95|3220.74|3220.24|3217.85|3217.35|279
1744583400000|2025-04-13 22:30:00|3219.55|3219.05|3220.75|3220.25|3223.75|3223.25|3219.35|3218.85|360
1744583700000|2025-04-13 22:35:00|3220.65|3220.15|3220.48|3219.98|3222.05|3221.55|3217.58|3217.08|321
1744584000000|2025-04-13 22:40:00|3220.38|3219.88|3220.98|3220.48|3222.13|3221.63|3220.13|3219.63|240
1744584300000|2025-04-13 22:45:00|3220.88|3220.38|3223.03|3222.53|3223.13|3222.63|3220.68|3220.18|272
1744584600000|2025-04-13 22:50:00|3223.1|3222.6|3222.9|3222.4|3223.88|3223.38|3221.8|3221.43|292
1744584900000|2025-04-13 22:55:00|3222.77|3222.27|3221.68|3221.18|3224.35|3223.85|3220.81|3220.31|313
1744585200000|2025-04-13 23:00:00|3221.41|3220.91|3218.68|3218.18|3223.1|3222.6|3217.23|3216.75|392
1744585500000|2025-04-13 23:05:00|3218.48|3217.98|3220.7|3220.2|3221.05|3220.55|3217.61|3217.31|267
1744585800000|2025-04-13 23:10:00|3220.65|3220.15|3220|3219.5|3222.28|3221.78|3219.1|3218.6|304
1744586100000|2025-04-13 23:15:00|3220.1|3219.6|3219.39|3218.89|3222.6|3222.1|3217.9|3217.4|295
1744586400000|2025-04-13 23:20:00|3219.4|3218.9|3219.3|3218.8|3220.6|3220.1|3217.28|3216.98|303
1744586700000|2025-04-13 23:25:00|3219.25|3218.75|3218.85|3218.35|3220.1|3219.6|3218.33|3217.83|190
1744587000000|2025-04-13 23:30:00|3218.95|3218.45|3220.45|3219.95|3221.69|3221.19|3218.4|3217.9|228
1744587300000|2025-04-13 23:35:00|3220.51|3220.01|3219.8|3219.3|3220.85|3220.35|3218.65|3218.15|204
1744587600000|2025-04-13 23:40:00|3219.7|3219.2|3220.24|3219.74|3220.45|3219.95|3218.55|3218.05|189
1744587900000|2025-04-13 23:45:00|3220.12|3219.82|3222.2|3221.7|3222.2|3221.7|3218.8|3218.45|344
1744588200000|2025-04-13 23:50:00|3222.26|3221.76|3221|3220.5|3222.65|3222.2|3219.85|3219.35|258
1744588500000|2025-04-13 23:55:00|3221.05|3220.55|3224|3223.5|3224.91|3224.41|3219.8|3219.22|308
1744588800000|2025-04-14 00:00:00|3223.95|3223.45|3221.7|3221.2|3225.03|3224.53|3221.05|3220.67|655
1744589100000|2025-04-14 00:05:00|3221.73|3221.23|3223.78|3223.28|3224.43|3223.93|3221.73|3221.23|436
1744589400000|2025-04-14 00:10:00|3223.85|3223.35|3223.01|3222.51|3225.16|3224.71|3221.65|3221.15|402
1744589700000|2025-04-14 00:15:00|3223|3222.5|3224.72|3224.42|3225.21|3224.87|3222.25|3221.75|367
1744590000000|2025-04-14 00:20:00|3224.67|3224.37|3224.9|3224.4|3227.53|3227.09|3224.23|3223.73|444
1744590300000|2025-04-14 00:25:00|3224.87|3224.37|3224.4|3223.9|3225.31|3224.85|3223.6|3223.1|285
1744590600000|2025-04-14 00:30:00|3224.12|3223.82|3224.35|3223.85|3226.97|3226.5|3223.28|3222.78|289
1744590900000|2025-04-14 00:35:00|3224.44|3223.94|3224.02|3223.72|3225.22|3224.72|3222.9|3222.4|247
1744591200000|2025-04-14 00:40:00|3224.07|3223.77|3221.1|3220.6|3224.17|3223.87|3220.73|3220.33|382
1744591500000|2025-04-14 00:45:00|3221.05|3220.55|3221.6|3221.1|3222.03|3221.53|3219.55|3219.05|364
1744591800000|2025-04-14 00:50:00|3221.65|3221.15|3222.56|3222.26|3223.11|3222.71|3221.58|3221.08|299
1744592100000|2025-04-14 00:55:00|3222.57|3222.27|3221.36|3220.86|3223.23|3222.77|3221.01|3220.51|514
1744592400000|2025-04-14 01:00:00|3221.34|3220.84|3216.85|3216.35|3222.7|3222.2|3216.04|3215.54|1582
1744592700000|2025-04-14 01:05:00|3216.66|3216.16|3220.09|3219.59|3220.49|3220.19|3216.32|3215.82|1205
1744593000000|2025-04-14 01:10:00|3220.12|3219.62|3221.14|3220.64|3223.66|3223.36|3219.42|3218.92|901
1744593300000|2025-04-14 01:15:00|3221.19|3220.69|3220.45|3219.95|3222.38|3221.88|3217.92|3217.62|920
1744593600000|2025-04-14 01:20:00|3220.63|3220.13|3227.77|3227.27|3228.7|3228.2|3219.44|3218.94|923
1744593900000|2025-04-14 01:25:00|3227.66|3227.16|3229.2|3228.7|3232.78|3232.28|3226.6|3226.1|974
1744594200000|2025-04-14 01:30:00|3229.12|3228.62|3234.75|3234.25|3235.45|3234.95|3226.93|3226.43|849
1744594500000|2025-04-14 01:35:00|3234.71|3234.21|3238.85|3238.35|3239.96|3239.46|3234.48|3233.98|1079
1744594800000|2025-04-14 01:40:00|3239.05|3238.55|3240.9|3240.4|3241.73|3241.23|3237.27|3236.9|938
1744595100000|2025-04-14 01:45:00|3240.95|3240.45|3240.75|3240.25|3242.7|3242.4|3237.31|3236.93|1020
1744595400000|2025-04-14 01:50:00|3240.65|3240.15|3241.4|3240.9|3241.75|3241.3|3238.81|3238.31|720
1744595700000|2025-04-14 01:55:00|3241.42|3240.92|3240.1|3239.6|3243.88|3243.58|3239.1|3238.65|736
1744596000000|2025-04-14 02:00:00|3240|3239.5|3243.78|3243.28|3244.66|3244.36|3239.53|3239.03|694
1744596300000|2025-04-14 02:05:00|3243.85|3243.35|3244.8|3244.3|3245.2|3244.7|3242.93|3242.43|679
1744596600000|2025-04-14 02:10:00|3244.87|3244.37|3243.75|3243.25|3246.1|3245.6|3243.05|3242.55|619
1744596900000|2025-04-14 02:15:00|3243.8|3243.3|3237.58|3237.08|3244.07|3243.57|3237.36|3236.87|713
1744597200000|2025-04-14 02:20:00|3237.59|3237.09|3235.57|3235.07|3237.59|3237.09|3235.16|3234.86|664
1744597500000|2025-04-14 02:25:00|3235.54|3235.04|3234.97|3234.47|3235.7|3235.24|3233.5|3233.05|668
1744597800000|2025-04-14 02:30:00|3235|3234.5|3232.9|3232.4|3237.08|3236.78|3231.75|3231.25|874
1744598100000|2025-04-14 02:35:00|3232.99|3232.49|3235.9|3235.4|3236.45|3235.95|3229.79|3229.35|784
1744598400000|2025-04-14 02:40:00|3235.95|3235.45|3234.6|3234.1|3237.75|3237.25|3233.64|3233.23|561
1744598700000|2025-04-14 02:45:00|3234.65|3234.35|3236.5|3236|3237.9|3237.4|3232.6|3232.1|523
1744599000000|2025-04-14 02:50:00|3236.45|3235.95|3233.99|3233.49|3236.6|3236.1|3233.1|3232.6|311
1744599300000|2025-04-14 02:55:00|3234|3233.5|3232.3|3231.8|3234.28|3233.78|3230.56|3230.15|445
1744599600000|2025-04-14 03:00:00|3232.32|3231.82|3229.68|3229.18|3232.32|3231.82|3227.13|3226.8|792
1744599900000|2025-04-14 03:05:00|3229.83|3229.33|3232.7|3232.2|3232.88|3232.38|3229.63|3229.13|668
1744600200000|2025-04-14 03:10:00|3232.68|3232.18|3231.5|3231|3234.34|3233.84|3231|3230.5|467
1744600500000|2025-04-14 03:15:00|3231.47|3230.97|3231.7|3231.2|3233|3232.5|3229.3|3228.8|415
1744600800000|2025-04-14 03:20:00|3231.65|3231.15|3232|3231.5|3233.16|3232.66|3231.58|3231.08|426
1744601100000|2025-04-14 03:25:00|3232.05|3231.55|3233.35|3232.85|3234.19|3233.69|3232.05|3231.55|425
1744601400000|2025-04-14 03:30:00|3233.3|3232.8|3232.88|3232.38|3235.02|3234.62|3232.11|3231.61|352
1744601700000|2025-04-14 03:35:00|3232.83|3232.33|3233.75|3233.25|3234.74|3234.24|3231.56|3231.06|353
1744602000000|2025-04-14 03:40:00|3233.79|3233.29|3233.15|3232.65|3233.94|3233.44|3231.4|3230.9|263
1744602300000|2025-04-14 03:45:00|3233.08|3232.58|3232.5|3232|3233.45|3232.95|3231.6|3231.29|228
1744602600000|2025-04-14 03:50:00|3232.55|3232.05|3232.66|3232.36|3232.78|3232.38|3231.76|3231.26|210
1744602900000|2025-04-14 03:55:00|3233|3232.5|3232.73|3232.23|3233.45|3233.06|3232.15|3231.65|204
1744603200000|2025-04-14 04:00:00|3232.74|3232.24|3233.55|3233.05|3234.26|3233.85|3232.66|3232.16|264
1744603500000|2025-04-14 04:05:00|3233.61|3233.11|3232.7|3232.2|3234.37|3233.97|3232.27|3231.95|277
1744603800000|2025-04-14 04:10:00|3232.69|3232.19|3234.85|3234.35|3236|3235.63|3232.68|3232.18|426
1744604100000|2025-04-14 04:15:00|3234.79|3234.29|3233.28|3232.78|3235.5|3235.09|3232.85|3232.35|369
1744604400000|2025-04-14 04:20:00|3233.26|3232.76|3231.65|3231.15|3233.64|3233.14|3231.65|3231.15|228
1744604700000|2025-04-14 04:25:00|3231.78|3231.28|3232.85|3232.35|3233|3232.5|3229.5|3229|328
1744605000000|2025-04-14 04:30:00|3232.9|3232.4|3231.35|3230.85|3232.9|3232.4|3230.5|3230|297
1744605300000|2025-04-14 04:35:00|3231.43|3230.93|3230.5|3230|3231.7|3231.2|3230.3|3229.8|182
1744605600000|2025-04-14 04:40:00|3230.6|3230.1|3230.37|3229.87|3230.88|3230.38|3229.43|3228.93|209
1744605900000|2025-04-14 04:45:00|3230.33|3229.83|3227.59|3227.09|3230.37|3229.87|3227.46|3226.96|404
1744606200000|2025-04-14 04:50:00|3227.63|3227.13|3227.48|3226.98|3229.28|3228.78|3227.13|3226.63|346
1744606500000|2025-04-14 04:55:00|3227.33|3226.83|3227.77|3227.27|3227.81|3227.34|3226.45|3226.03|222
1744606800000|2025-04-14 05:00:00|3227.68|3227.18|3225.43|3224.93|3228.13|3227.83|3224.05|3223.75|434
1744607100000|2025-04-14 05:05:00|3225.55|3225.05|3227.33|3226.83|3227.47|3227.01|3224.45|3224.15|423
1744607400000|2025-04-14 05:10:00|3227.26|3226.76|3226.93|3226.43|3227.87|3227.48|3224.85|3224.35|267
1744607700000|2025-04-14 05:15:00|3226.78|3226.28|3224.6|3224.1|3227.44|3226.94|3223.45|3222.95|393
1744608000000|2025-04-14 05:20:00|3224.66|3224.16|3222.72|3222.22|3225.26|3224.76|3221.86|3221.43|465
1744608300000|2025-04-14 05:25:00|3222.67|3222.17|3225.35|3224.85|3225.39|3224.89|3221.57|3221.19|505
1744608600000|2025-04-14 05:30:00|3225.33|3224.83|3226.15|3225.65|3227.14|3226.84|3223.55|3223.05|850
1744608900000|2025-04-14 05:35:00|3226.06|3225.56|3229.6|3229.1|3231.86|3231.36|3226.05|3225.55|615
1744609200000|2025-04-14 05:40:00|3229.4|3228.9|3228.25|3227.75|3232.08|3231.58|3227.72|3227.42|521
1744609500000|2025-04-14 05:45:00|3228.21|3227.71|3230.65|3230.15|3230.65|3230.26|3228.15|3227.65|424
1744609800000|2025-04-14 05:50:00|3231.02|3230.72|3233.37|3232.87|3233.5|3233.05|3229.95|3229.45|409
1744610100000|2025-04-14 05:55:00|3233.45|3232.95|3234.65|3234.35|3236.4|3236.03|3232.54|3232.04|700
1744610400000|2025-04-14 06:00:00|3234.6|3234.3|3231.28|3230.98|3235.95|3235.45|3230|3229.66|770
1744610700000|2025-04-14 06:05:00|3231.19|3230.89|3232.39|3231.89|3234|3233.5|3230.7|3230.2|519
1744611000000|2025-04-14 06:10:00|3232.41|3231.91|3231|3230.5|3233.69|3233.19|3229.87|3229.57|594
1744611300000|2025-04-14 06:15:00|3230.96|3230.46|3232.24|3231.74|3232.73|3232.43|3229.38|3229.08|638
1744611600000|2025-04-14 06:20:00|3232.25|3231.75|3235.14|3234.64|3235.28|3234.78|3231.83|3231.33|567
1744611900000|2025-04-14 06:25:00|3235.13|3234.63|3236.24|3235.74|3238.48|3238.08|3233.16|3232.66|662
1744612200000|2025-04-14 06:30:00|3236.22|3235.72|3233.86|3233.36|3236.57|3236.07|3233.45|3233.15|723
1744612500000|2025-04-14 06:35:00|3233.93|3233.43|3232.78|3232.28|3233.93|3233.61|3231.42|3231.03|805
1744612800000|2025-04-14 06:40:00|3232.73|3232.23|3231.69|3231.19|3233.05|3232.55|3230.44|3230.01|667
1744613100000|2025-04-14 06:45:00|3231.72|3231.22|3229.22|3228.72|3232.42|3231.92|3229.22|3228.72|472
1744613400000|2025-04-14 06:50:00|3229.18|3228.68|3231.35|3230.85|3232.05|3231.65|3229.13|3228.63|621
1744613700000|2025-04-14 06:55:00|3231.31|3230.81|3231.28|3230.78|3231.9|3231.4|3229.06|3228.76|580
1744614000000|2025-04-14 07:00:00|3231.33|3230.83|3231.44|3230.94|3233.74|3233.38|3230.23|3229.73|722
1744614300000|2025-04-14 07:05:00|3231.34|3230.84|3230.33|3229.83|3231.53|3231.04|3229|3228.5|524
1744614600000|2025-04-14 07:10:00|3230.42|3229.92|3229.76|3229.26|3230.91|3230.5|3229.48|3228.98|462
1744614900000|2025-04-14 07:15:00|3229.72|3229.22|3230.09|3229.59|3230.49|3230.13|3228.83|3228.33|447
1744615200000|2025-04-14 07:20:00|3230.04|3229.54|3232.57|3232.27|3232.82|3232.52|3230.04|3229.54|483
1744615500000|2025-04-14 07:25:00|3232.62|3232.32|3231.54|3231.04|3232.72|3232.37|3230.75|3230.35|458
1744615800000|2025-04-14 07:30:00|3231.43|3231.13|3232.96|3232.46|3234|3233.5|3231.33|3230.85|541
1744616100000|2025-04-14 07:35:00|3232.87|3232.37|3230.65|3230.15|3234|3233.66|3229.14|3228.64|598
1744616400000|2025-04-14 07:40:00|3230.75|3230.25|3228.65|3228.15|3231.17|3230.87|3228.65|3228.15|464
1744616700000|2025-04-14 07:45:00|3228.67|3228.17|3229.2|3228.7|3229.73|3229.23|3226.15|3225.65|534
1744617000000|2025-04-14 07:50:00|3229.19|3228.69|3226.75|3226.25|3230.71|3230.33|3226.51|3226.01|443
1744617300000|2025-04-14 07:55:00|3226.77|3226.27|3228.3|3227.8|3229.27|3228.85|3225.04|3224.65|526
1744617600000|2025-04-14 08:00:00|3228.25|3227.75|3222.72|3222.22|3229.62|3229.12|3222.18|3221.85|837
1744617900000|2025-04-14 08:05:00|3222.67|3222.17|3220.47|3220.17|3223.7|3223.2|3219.05|3218.62|778
1744618200000|2025-04-14 08:10:00|3220.3|3220|3219.5|3219.2|3222.17|3221.71|3217.65|3217.22|851
1744618500000|2025-04-14 08:15:00|3219.6|3219.1|3218.4|3217.9|3221.98|3221.62|3216.86|3216.36|533
1744618800000|2025-04-14 08:20:00|3218.41|3217.91|3220.55|3220.05|3222.65|3222.2|3217.58|3217.23|494
1744619100000|2025-04-14 08:25:00|3220.6|3220.1|3224.9|3224.4|3224.95|3224.64|3219.53|3219.11|580
1744619400000|2025-04-14 08:30:00|3224.85|3224.35|3224.8|3224.3|3225.69|3225.19|3223.7|3223.2|503
1744619700000|2025-04-14 08:35:00|3224.79|3224.29|3225.35|3225.05|3226.82|3226.38|3223.1|3222.6|561
1744620000000|2025-04-14 08:40:00|3225.48|3225.18|3222.38|3221.88|3226.1|3225.7|3221.85|3221.35|440
1744620300000|2025-04-14 08:45:00|3222.32|3222.08|3222.23|3221.73|3225.59|3225.1|3221.6|3221.25|525
1744620600000|2025-04-14 08:50:00|3222.24|3221.74|3224.55|3224.05|3224.65|3224.21|3221.58|3221.18|457
1744620900000|2025-04-14 08:55:00|3224.56|3224.06|3227.23|3226.73|3230.35|3230.03|3223.98|3223.68|628
1744621200000|2025-04-14 09:00:00|3227.18|3226.68|3229.2|3228.7|3230.4|3229.9|3225.33|3225.03|587
1744621500000|2025-04-14 09:05:00|3229.15|3228.65|3230.05|3229.55|3230.8|3230.3|3227.01|3226.7|486
1744621800000|2025-04-14 09:10:00|3230.07|3229.57|3230.48|3229.98|3231.34|3230.84|3228.45|3228|401
1744622100000|2025-04-14 09:15:00|3230.4|3229.9|3228.1|3227.6|3231.97|3231.64|3227.2|3226.9|563
1744622400000|2025-04-14 09:20:00|3228.21|3227.71|3225.7|3225.2|3228.33|3227.83|3225.7|3225.2|366
1744622700000|2025-04-14 09:25:00|3225.75|3225.25|3224.7|3224.2|3225.8|3225.37|3223.71|3223.31|454
1744623000000|2025-04-14 09:30:00|3224.65|3224.15|3224|3223.5|3224.65|3224.15|3221.19|3220.69|605
1744623300000|2025-04-14 09:35:00|3224.09|3223.59|3223.15|3222.65|3224.39|3223.89|3221.75|3221.25|615
1744623600000|2025-04-14 09:40:00|3222.96|3222.46|3223.25|3222.75|3224.3|3224|3222.6|3222.1|498
1744623900000|2025-04-14 09:45:00|3223.15|3222.65|3225.7|3225.2|3225.83|3225.33|3222.75|3222.45|381
1744624200000|2025-04-14 09:50:00|3225.65|3225.15|3224.3|3223.8|3226.5|3226.2|3222.72|3222.42|490
1744624500000|2025-04-14 09:55:00|3224.1|3223.6|3224.25|3223.75|3224.45|3223.95|3222.15|3221.65|479
1744624800000|2025-04-14 10:00:00|3224.02|3223.52|3224.4|3223.9|3224.85|3224.49|3222.2|3221.9|612
1744625100000|2025-04-14 10:05:00|3224.45|3223.95|3222.24|3221.74|3224.45|3223.95|3220.9|3220.6|499
1744625400000|2025-04-14 10:10:00|3222.14|3221.64|3220.63|3220.33|3222.55|3222.2|3220.4|3219.93|419
1744625700000|2025-04-14 10:15:00|3220.68|3220.38|3219.18|3218.68|3221.06|3220.56|3218.33|3217.84|506
1744626000000|2025-04-14 10:20:00|3219.14|3218.64|3207.57|3207.07|3219.14|3218.64|3206.71|3206.21|1017
1744626300000|2025-04-14 10:25:00|3207.6|3207.1|3209.83|3209.33|3212.15|3211.8|3207.01|3206.65|758
1744626600000|2025-04-14 10:30:00|3209.79|3209.29|3206.86|3206.36|3211.33|3211.03|3206.75|3206.25|764
1744626900000|2025-04-14 10:35:00|3206.81|3206.31|3207.67|3207.17|3210.07|3209.77|3206.72|3206.22|866
1744627200000|2025-04-14 10:40:00|3207.76|3207.26|3208.28|3207.98|3213.96|3213.66|3207.73|3207.26|963
1744627500000|2025-04-14 10:45:00|3208.61|3208.11|3213.6|3213.1|3214.6|3214.1|3207.56|3207.26|725
1744627800000|2025-04-14 10:50:00|3213.55|3213.05|3214.07|3213.57|3216.05|3215.66|3213.2|3212.41|657
1744628100000|2025-04-14 10:55:00|3213.99|3213.69|3215.48|3214.98|3216.2|3215.78|3213.99|3213.54|601
1744628400000|2025-04-14 11:00:00|3215.45|3214.95|3217.98|3217.68|3218|3217.68|3214.13|3213.76|693
1744628700000|2025-04-14 11:05:00|3218.03|3217.73|3221.7|3221.2|3221.7|3221.2|3216.07|3215.65|643
1744629000000|2025-04-14 11:10:00|3221.61|3221.11|3223.34|3223.04|3223.45|3223.05|3219.47|3219.1|557
1744629300000|2025-04-14 11:15:00|3223.18|3222.88|3224.4|3223.9|3225.54|3225.24|3222.66|3222.16|655
1744629600000|2025-04-14 11:20:00|3224.49|3223.99|3221.8|3221.3|3225.35|3224.85|3221.29|3220.95|736
1744629900000|2025-04-14 11:25:00|3221.75|3221.25|3223.31|3222.81|3225.04|3224.6|3221.23|3220.93|570
1744630200000|2025-04-14 11:30:00|3223.26|3222.76|3224.43|3224.13|3224.9|3224.58|3222.93|3222.63|500
1744630500000|2025-04-14 11:35:00|3224.33|3224.03|3223.3|3223|3224.53|3224.12|3222.46|3222.07|458
1744630800000|2025-04-14 11:40:00|3223.25|3222.95|3225.42|3224.92|3226.01|3225.71|3222.74|3222.44|535
1744631100000|2025-04-14 11:45:00|3225.31|3224.81|3225.15|3224.65|3226.15|3225.65|3224.73|3224.23|463
1744631400000|2025-04-14 11:50:00|3225.2|3224.7|3225.32|3224.82|3226.18|3225.8|3224.75|3224.44|413
1744631700000|2025-04-14 11:55:00|3225.27|3224.77|3223.7|3223.2|3225.4|3224.91|3221.82|3221.43|674
1744632000000|2025-04-14 12:00:00|3223.78|3223.28|3226.78|3226.48|3226.93|3226.63|3222.8|3222.4|688
1744632300000|2025-04-14 12:05:00|3226.73|3226.43|3225.5|3225|3228.04|3227.66|3223.95|3223.45|636
1744632600000|2025-04-14 12:10:00|3225.45|3224.95|3226.8|3226.3|3227.75|3227.44|3224.63|3224.13|864
1744632900000|2025-04-14 12:15:00|3226.85|3226.35|3223.43|3222.93|3226.85|3226.35|3223.32|3222.92|653
1744633200000|2025-04-14 12:20:00|3222.65|3222.35|3219.32|3219.02|3225.82|3225.52|3218.09|3217.79|1323
1744633500000|2025-04-14 12:25:00|3219.4|3219.1|3212.02|3211.72|3219.4|3219.1|3211.1|3210.8|1109
1744633800000|2025-04-14 12:30:00|3212.26|3211.96|3211.6|3211.3|3214.43|3214.03|3210.33|3210.03|1190
1744634100000|2025-04-14 12:35:00|3211.51|3211.21|3209.35|3208.85|3211.86|3211.36|3207.15|3206.8|953
1744634400000|2025-04-14 12:40:00|3208.98|3208.48|3206.96|3206.66|3209.95|3209.45|3200.88|3200.5|1209
1744634700000|2025-04-14 12:45:00|3206.98|3206.48|3211.63|3211.13|3212.25|3211.8|3206.74|3206.44|1013
1744635000000|2025-04-14 12:50:00|3211.59|3211.09|3206.68|3206.18|3211.59|3211.09|3206.08|3205.78|915
1744635300000|2025-04-14 12:55:00|3206.67|3206.17|3206.9|3206.4|3207.71|3207.3|3203.7|3203.4|945
1744635600000|2025-04-14 13:00:00|3207|3206.7|3209.15|3208.65|3211.03|3210.66|3204.92|3204.62|1553
1744635900000|2025-04-14 13:05:00|3209.2|3208.7|3202.55|3202.25|3210.88|3210.38|3202.37|3202.07|1200
1744636200000|2025-04-14 13:10:00|3202.54|3202.24|3196.86|3196.36|3203.1|3202.68|3195.45|3195.08|1492
1744636500000|2025-04-14 13:15:00|3197.02|3196.52|3199.1|3198.6|3202.55|3202.25|3193.85|3193.5|1343
1744636800000|2025-04-14 13:20:00|3199.3|3198.8|3200.73|3200.23|3201.01|3200.71|3195.51|3195.21|1145
1744637100000|2025-04-14 13:25:00|3200.9|3200.4|3205.18|3204.68|3205.75|3205.36|3199.43|3199.13|1088
1744637400000|2025-04-14 13:30:00|3205.11|3204.61|3198.35|3197.85|3205.38|3204.88|3194.95|3194.56|1593
1744637700000|2025-04-14 13:35:00|3198.28|3197.78|3200.57|3200.07|3202.32|3201.85|3195.12|3194.82|1296
1744638000000|2025-04-14 13:40:00|3200.63|3200.13|3208.05|3207.75|3208.12|3207.82|3200.48|3199.98|1257
1744638300000|2025-04-14 13:45:00|3207.8|3207.5|3208.15|3207.85|3210.05|3209.67|3206.5|3206.14|1208
1744638600000|2025-04-14 13:50:00|3208.12|3207.82|3205.2|3204.7|3208.18|3207.82|3203.23|3202.93|1157
1744638900000|2025-04-14 13:55:00|3205.26|3204.76|3205.02|3204.52|3206.23|3205.93|3201.98|3201.63|1090
1744639200000|2025-04-14 14:00:00|3204.99|3204.49|3199.47|3199.17|3205.84|3205.47|3198.17|3197.87|1332
1744639500000|2025-04-14 14:05:00|3199.53|3199.23|3199.81|3199.31|3201.38|3200.88|3195.33|3195|1091
1744639800000|2025-04-14 14:10:00|3199.67|3199.17|3202.68|3202.38|3204.26|3203.83|3199.38|3198.93|982
1744640100000|2025-04-14 14:15:00|3202.63|3202.33|3200.5|3200.2|3203.63|3203.13|3200.11|3199.81|979
1744640400000|2025-04-14 14:20:00|3200.63|3200.33|3203.13|3202.63|3204.38|3204.07|3200.03|3199.73|908
1744640700000|2025-04-14 14:25:00|3203.08|3202.58|3204.78|3204.28|3205.68|3205.29|3200.51|3200.21|850
1744641000000|2025-04-14 14:30:00|3204.73|3204.23|3208.5|3208|3208.78|3208.38|3204.73|3204.23|641
1744641300000|2025-04-14 14:35:00|3208.61|3208.11|3209.27|3208.77|3209.96|3209.66|3207.7|3207.3|704
1744641600000|2025-04-14 14:40:00|3209.43|3209.13|3208.93|3208.43|3209.82|3209.52|3206.79|3206.39|783
1744641900000|2025-04-14 14:45:00|3208.88|3208.58|3214.7|3214.4|3215.41|3215.11|3208.17|3207.67|850
1744642200000|2025-04-14 14:50:00|3214.65|3214.35|3212.77|3212.47|3216|3215.55|3212.39|3212.09|996
1744642500000|2025-04-14 14:55:00|3212.76|3212.46|3211.45|3210.95|3213.95|3213.49|3210.33|3209.93|955
1744642800000|2025-04-14 15:00:00|3211.42|3210.92|3209.73|3209.23|3211.49|3210.99|3207.23|3206.9|946
1744643100000|2025-04-14 15:05:00|3209.78|3209.28|3209.55|3209.25|3209.95|3209.56|3206.92|3206.58|821
1744643400000|2025-04-14 15:10:00|3209.53|3209.23|3209.68|3209.18|3210.62|3210.2|3208.5|3208.08|638
1744643700000|2025-04-14 15:15:00|3209.83|3209.53|3209.23|3208.93|3210.19|3209.69|3205.93|3205.63|810
1744644000000|2025-04-14 15:20:00|3209.2|3208.9|3208.12|3207.62|3210.2|3209.73|3206.94|3206.56|656
1744644300000|2025-04-14 15:25:00|3208.04|3207.54|3206.03|3205.73|3208.1|3207.6|3205.84|3205.34|838
1744644600000|2025-04-14 15:30:00|3206.15|3205.85|3206.67|3206.17|3207.43|3207.08|3205.38|3204.97|647
1744644900000|2025-04-14 15:35:00|3206.72|3206.22|3201.13|3200.63|3207.8|3207.3|3200.8|3200.44|1030
1744645200000|2025-04-14 15:40:00|3201.2|3200.7|3198.4|3198.1|3202.88|3202.58|3197.35|3196.95|1063
1744645500000|2025-04-14 15:45:00|3198.31|3198.01|3199.6|3199.1|3201.68|3201.33|3197.77|3197.46|1042
1744645800000|2025-04-14 15:50:00|3199.65|3199.15|3196.87|3196.57|3200.1|3199.75|3196.82|3196.52|1078
1744646100000|2025-04-14 15:55:00|3196.82|3196.52|3198.23|3197.93|3199.54|3199.21|3196.54|3196.12|754
1744646400000|2025-04-14 16:00:00|3198.33|3198.03|3201.4|3200.9|3201.79|3201.36|3197.95|3197.65|805
1744646700000|2025-04-14 16:05:00|3201.23|3200.73|3201.8|3201.3|3203.51|3203.11|3200.78|3200.34|732
1744647000000|2025-04-14 16:10:00|3201.85|3201.35|3202.88|3202.38|3203.4|3203.06|3199.69|3199.28|889
1744647300000|2025-04-14 16:15:00|3202.9|3202.4|3204.13|3203.63|3204.88|3204.55|3202.27|3201.77|684
1744647600000|2025-04-14 16:20:00|3204.08|3203.58|3206.05|3205.55|3206.18|3205.78|3203.93|3203.58|558
1744647900000|2025-04-14 16:25:00|3206.1|3205.6|3205.13|3204.83|3206.65|3206.15|3204.49|3204.19|629
1744648200000|2025-04-14 16:30:00|3205.11|3204.81|3206.13|3205.83|3206.68|3206.26|3204.67|3204.37|585
1744648500000|2025-04-14 16:35:00|3206.18|3205.68|3206.6|3206.3|3207.75|3207.25|3205.7|3205.25|472
1744648800000|2025-04-14 16:40:00|3206.64|3206.34|3206.83|3206.33|3207.45|3207.05|3205.93|3205.43|459
1744649100000|2025-04-14 16:45:00|3206.68|3206.38|3207.22|3206.72|3207.22|3206.72|3205.23|3204.73|468
1744649400000|2025-04-14 16:50:00|3207.17|3206.67|3207.55|3207.05|3208.26|3207.79|3206.13|3205.63|557
1744649700000|2025-04-14 16:55:00|3207.6|3207.1|3207.84|3207.34|3208.64|3208.22|3207.2|3206.72|551
1744650000000|2025-04-14 17:00:00|3207.88|3207.38|3208.82|3208.32|3210.36|3210.06|3207.3|3207|921
1744650300000|2025-04-14 17:05:00|3208.87|3208.37|3209.63|3209.13|3210.9|3210.4|3207.83|3207.43|637
1744650600000|2025-04-14 17:10:00|3209.64|3209.14|3210.73|3210.23|3211.73|3211.38|3208.63|3208.33|564
1744650900000|2025-04-14 17:15:00|3210.77|3210.27|3210.25|3209.75|3211.15|3210.74|3209.33|3208.91|433
1744651200000|2025-04-14 17:20:00|3210.32|3209.82|3209.98|3209.48|3211.38|3211.02|3209.45|3208.95|588
1744651500000|2025-04-14 17:25:00|3209.93|3209.43|3210.82|3210.52|3211.09|3210.77|3208.58|3208.28|629
1744651800000|2025-04-14 17:30:00|3210.58|3210.28|3214.88|3214.38|3215.53|3215.23|3210.48|3210.18|836
1744652100000|2025-04-14 17:35:00|3215.03|3214.53|3215.88|3215.38|3216.8|3216.5|3214.93|3214.53|527
1744652400000|2025-04-14 17:40:00|3215.92|3215.42|3216.45|3215.95|3216.75|3216.26|3214.85|3214.51|493
1744652700000|2025-04-14 17:45:00|3216.39|3215.89|3213.85|3213.55|3216.39|3215.89|3213.7|3213.35|397
1744653000000|2025-04-14 17:50:00|3213.94|3213.64|3213.2|3212.7|3214.93|3214.58|3212.43|3212.09|465
1744653300000|2025-04-14 17:55:00|3213.28|3212.98|3214.44|3213.94|3214.45|3213.95|3212.73|3212.31|484
1744653600000|2025-04-14 18:00:00|3214.64|3214.14|3215.1|3214.6|3215.13|3214.74|3213.73|3213.33|404
1744653900000|2025-04-14 18:05:00|3215.14|3214.64|3213|3212.5|3215.2|3214.75|3212.8|3212.35|281
1744654200000|2025-04-14 18:10:00|3212.95|3212.45|3213.58|3213.08|3213.73|3213.23|3212.64|3212.24|287
1744654500000|2025-04-14 18:15:00|3213.6|3213.1|3213.2|3212.7|3214.82|3214.41|3212.63|3212.31|487
1744654800000|2025-04-14 18:20:00|3213.21|3212.71|3211.1|3210.8|3213.71|3213.41|3210.93|3210.58|587
1744655100000|2025-04-14 18:25:00|3211.17|3210.87|3210.58|3210.08|3211.17|3210.87|3209.48|3209.13|759
1744655400000|2025-04-14 18:30:00|3210.59|3210.09|3206.06|3205.76|3211.58|3211.19|3205.95|3205.55|899
1744655700000|2025-04-14 18:35:00|3206.05|3205.75|3201.71|3201.41|3206.65|3206.35|3201.61|3201.29|945
1744656000000|2025-04-14 18:40:00|3201.81|3201.31|3204.73|3204.23|3205.05|3204.58|3201.81|3201.31|480
1744656300000|2025-04-14 18:45:00|3204.78|3204.28|3204.9|3204.4|3205.68|3205.18|3203.08|3202.58|360
1744656600000|2025-04-14 18:50:00|3204.71|3204.21|3204.59|3204.09|3204.85|3204.35|3202.55|3202.08|299
1744656900000|2025-04-14 18:55:00|3204.63|3204.13|3208.43|3207.93|3209.41|3209|3204.42|3203.92|530
1744657200000|2025-04-14 19:00:00|3208.48|3207.98|3208.75|3208.25|3210.24|3209.8|3207.93|3207.63|404
1744657500000|2025-04-14 19:05:00|3208.68|3208.18|3208.78|3208.48|3209.98|3209.53|3208.2|3207.9|279
1744657800000|2025-04-14 19:10:00|3208.82|3208.52|3210.22|3209.92|3210.61|3210.16|3208.7|3208.2|392
1744658100000|2025-04-14 19:15:00|3210.19|3209.89|3211.65|3211.15|3211.93|3211.43|3209.88|3209.38|343
1744658400000|2025-04-14 19:20:00|3211.6|3211.3|3211.15|3210.65|3212.67|3212.37|3210.53|3210.03|428
1744658700000|2025-04-14 19:25:00|3210.9|3210.6|3211.61|3211.11|3212.27|3211.97|3210.34|3209.93|296
1744659000000|2025-04-14 19:30:00|3211.6|3211.1|3209.63|3209.13|3212.26|3211.92|3208.95|3208.56|460
1744659300000|2025-04-14 19:35:00|3209.68|3209.18|3210.45|3209.95|3211.69|3211.27|3209.63|3209.13|288
1744659600000|2025-04-14 19:40:00|3210.44|3209.94|3209.91|3209.41|3211.53|3211.08|3209.53|3209.19|425
1744659900000|2025-04-14 19:45:00|3210.06|3209.56|3212.18|3211.68|3213.2|3212.7|3210|3209.56|431
1744660200000|2025-04-14 19:50:00|3212.04|3211.54|3213.17|3212.87|3213.46|3212.98|3212|3211.5|640
1744660500000|2025-04-14 19:55:00|3213.18|3212.68|3213.01|3212.71|3213.2|3212.9|3212.13|3211.68|561
1744660800000|2025-04-14 20:00:00|3213.02|3212.72|3213.28|3212.98|3213.33|3212.98|3210.63|3210.23|324
1744661100000|2025-04-14 20:05:00|3213.33|3212.78|3213.22|3212.72|3214.13|3213.76|3212.3|3211.8|193
1744661400000|2025-04-14 20:10:00|3213.17|3212.67|3212.44|3212.14|3213.34|3212.84|3212.09|3211.59|288
1744661700000|2025-04-14 20:15:00|3212.36|3211.86|3211.24|3210.74|3212.36|3211.9|3210|3209.5|187
1744662000000|2025-04-14 20:20:00|3211.21|3210.91|3211.17|3210.67|3211.48|3211.13|3209.63|3209.32|184
1744662300000|2025-04-14 20:25:00|3211.25|3210.75|3212.19|3211.69|3212.42|3212.03|3210.84|3210.44|246
1744662600000|2025-04-14 20:30:00|3212.2|3211.7|3208.93|3208.63|3212.29|3211.92|3208.79|3208.49|195
1744662900000|2025-04-14 20:35:00|3208.97|3208.67|3210.7|3210.2|3210.7|3210.3|3207.6|3207.25|192
1744663200000|2025-04-14 20:40:00|3210.57|3210.27|3211.73|3211.43|3211.75|3211.45|3210.25|3209.95|131
1744663500000|2025-04-14 20:45:00|3211.76|3211.46|3211.78|3211.48|3211.93|3211.63|3210.4|3210.1|130
1744663800000|2025-04-14 20:50:00|3211.75|3211.45|3211.4|3210.9|3211.9|3211.56|3211.04|3210.6|104
1744664100000|2025-04-14 20:55:00|3211.39|3210.89|3211.28|3210.78|3211.49|3211.15|3210.45|3210.08|163
1744668000000|2025-04-14 22:00:00|3212.2|3211.7|3212.88|3212.38|3214|3213.6|3212.1|3211.6|127
1744668300000|2025-04-14 22:05:00|3212.74|3212.24|3211.68|3211.18|3212.78|3212.28|3211.13|3210.63|87
1744668600000|2025-04-14 22:10:00|3211.73|3211.23|3212.95|3212.45|3213.27|3212.87|3211.68|3211.18|108
1744668900000|2025-04-14 22:15:00|3212.88|3212.38|3213.08|3212.58|3213.23|3212.79|3212.53|3212.13|82
1744669200000|2025-04-14 22:20:00|3212.98|3212.48|3212.68|3212.18|3213.08|3212.78|3212.52|3212.02|48
1744669500000|2025-04-14 22:25:00|3212.73|3212.23|3213.28|3212.78|3213.53|3213.03|3212.63|3212.13|33
1744669800000|2025-04-14 22:30:00|3213.13|3212.63|3213.41|3212.91|3213.63|3213.13|3212.7|3212.3|103
1744670100000|2025-04-14 22:35:00|3213.46|3212.96|3213.9|3213.4|3214.28|3213.91|3213.23|3212.73|92
1744670400000|2025-04-14 22:40:00|3213.95|3213.45|3215|3214.5|3215.56|3215.24|3213.95|3213.45|158
1744670700000|2025-04-14 22:45:00|3215.05|3214.55|3212.9|3212.4|3215.05|3214.65|3212.85|3212.35|111
1744671000000|2025-04-14 22:50:00|3212.85|3212.35|3213.03|3212.53|3213.43|3212.93|3212.58|3212.08|67
1744671300000|2025-04-14 22:55:00|3213.18|3212.68|3212.45|3212.15|3213.23|3212.73|3212.45|3212.02|71
1744671600000|2025-04-14 23:00:00|3212.5|3212|3211.85|3211.35|3212.75|3212.25|3211.6|3211.1|120
1744671900000|2025-04-14 23:05:00|3211.8|3211.3|3211.35|3210.85|3212.43|3211.93|3210.65|3210.23|111
1744672200000|2025-04-14 23:10:00|3211.3|3210.8|3211.9|3211.4|3212.11|3211.61|3211.2|3210.7|93
1744672500000|2025-04-14 23:15:00|3212|3211.5|3212.35|3211.85|3212.41|3211.91|3211.62|3211.15|75
1744672800000|2025-04-14 23:20:00|3212.3|3211.8|3212.65|3212.15|3213|3212.6|3211.8|3211.3|79
1744673100000|2025-04-14 23:25:00|3212.69|3212.19|3213.43|3212.93|3213.65|3213.15|3212.65|3212.19|92
1744673400000|2025-04-14 23:30:00|3213.13|3212.83|3212.8|3212.5|3213.73|3213.23|3212.7|3212.25|96
1744673700000|2025-04-14 23:35:00|3212.79|3212.29|3212.74|3212.24|3213.34|3212.91|3212.58|3212.08|93
1744674000000|2025-04-14 23:40:00|3212.78|3212.48|3212.41|3211.91|3212.92|3212.58|3211.3|3210.8|138
1744674300000|2025-04-14 23:45:00|3212.28|3211.78|3214.13|3213.63|3214.48|3214.18|3211.95|3211.45|331
1744674600000|2025-04-14 23:50:00|3213.95|3213.45|3212.45|3211.95|3214.08|3213.68|3212.2|3211.7|131
1744674900000|2025-04-14 23:55:00|3212.4|3211.9|3212.9|3212.4|3213.55|3213.05|3212.14|3211.64|123
1744675200000|2025-04-15 00:00:00|3213.05|3212.75|3211.58|3211.08|3213.1|3212.8|3211.25|3210.85|286
1744675500000|2025-04-15 00:05:00|3211.68|3211.18|3211.88|3211.38|3212.53|3212.03|3211.08|3210.63|188
1744675800000|2025-04-15 00:10:00|3211.84|3211.34|3214.33|3213.83|3214.48|3213.98|3211.74|3211.24|221
1744676100000|2025-04-15 00:15:00|3214.23|3213.73|3214.65|3214.15|3214.98|3214.48|3212.81|3212.31|249
1744676400000|2025-04-15 00:20:00|3214.7|3214.2|3213.4|3212.9|3215.58|3215.08|3213.3|3212.8|158
1744676700000|2025-04-15 00:25:00|3213.5|3213|3213.5|3213|3213.7|3213.4|3211.53|3211.13|245
1744677000000|2025-04-15 00:30:00|3213.55|3213.05|3212.53|3212.03|3214.8|3214.3|3211.93|3211.53|220
1744677300000|2025-04-15 00:35:00|3212.43|3211.93|3212.13|3211.63|3213.33|3212.83|3211.43|3210.93|228
1744677600000|2025-04-15 00:40:00|3212.08|3211.58|3212.38|3211.88|3212.63|3212.23|3211.28|3210.93|137
1744677900000|2025-04-15 00:45:00|3212.43|3211.93|3212.4|3211.9|3213|3212.5|3211.75|3211.33|131
1744678200000|2025-04-15 00:50:00|3212.35|3211.85|3212.43|3211.93|3213.36|3212.86|3211.68|3211.18|209
1744678500000|2025-04-15 00:55:00|3212.48|3211.98|3212.18|3211.68|3212.93|3212.53|3211.58|3211.14|195
1744678800000|2025-04-15 01:00:00|3212.15|3211.65|3213.05|3212.55|3214.4|3214.1|3210.2|3209.9|724
1744679100000|2025-04-15 01:05:00|3213.2|3212.7|3214.58|3214.08|3215.85|3215.55|3212.15|3211.65|582
1744679400000|2025-04-15 01:10:00|3214.73|3214.23|3217.93|3217.43|3217.99|3217.49|3214.43|3213.93|580
1744679700000|2025-04-15 01:15:00|3217.73|3217.23|3220.48|3219.98|3221.65|3221.3|3217.15|3216.82|600
1744680000000|2025-04-15 01:20:00|3220.58|3220.08|3224.63|3224.13|3225.58|3225.2|3220.4|3220.05|665
1744680300000|2025-04-15 01:25:00|3224.69|3224.19|3223.43|3222.93|3224.69|3224.19|3222.34|3221.84|516
1744680600000|2025-04-15 01:30:00|3223.53|3223.03|3224.6|3224.1|3225.88|3225.38|3222.82|3222.32|564
1744680900000|2025-04-15 01:35:00|3224.7|3224.2|3223.15|3222.65|3226.29|3225.79|3222.15|3221.75|509
1744681200000|2025-04-15 01:40:00|3222.48|3222.18|3221.85|3221.35|3222.68|3222.38|3217.49|3216.99|644
1744681500000|2025-04-15 01:45:00|3221.94|3221.44|3221.7|3221.2|3222.68|3222.18|3220.23|3219.73|374
1744681800000|2025-04-15 01:50:00|3221.85|3221.35|3222.87|3222.37|3223.61|3223.11|3220.9|3220.4|286
1744682100000|2025-04-15 01:55:00|3222.81|3222.31|3224.08|3223.58|3224.3|3223.89|3222.7|3222.2|315
1744682400000|2025-04-15 02:00:00|3224.13|3223.63|3224.21|3223.71|3224.63|3224.13|3222.1|3221.75|367
1744682700000|2025-04-15 02:05:00|3224.28|3223.78|3221.5|3221|3224.58|3224.12|3221.18|3220.85|302
1744683000000|2025-04-15 02:10:00|3221.45|3220.95|3219.6|3219.1|3223.4|3222.9|3219.06|3218.56|360
1744683300000|2025-04-15 02:15:00|3219.65|3219.15|3221.78|3221.28|3221.97|3221.47|3219.39|3218.89|230
1744683600000|2025-04-15 02:20:00|3221.68|3221.18|3220.23|3219.73|3222|3221.55|3220.13|3219.63|176
1744683900000|2025-04-15 02:25:00|3220.18|3219.68|3221.32|3220.82|3222.01|3221.51|3219.78|3219.48|162
1744684200000|2025-04-15 02:30:00|3221.28|3220.78|3222.53|3222.03|3222.82|3222.42|3220.78|3220.28|336
1744684500000|2025-04-15 02:35:00|3222.35|3221.85|3222.85|3222.35|3223.44|3222.94|3221.75|3221.25|302
1744684800000|2025-04-15 02:40:00|3222.75|3222.25|3222.73|3222.23|3224.84|3224.34|3221.78|3221.34|466
1744685100000|2025-04-15 02:45:00|3222.78|3222.28|3222.61|3222.11|3223.57|3223.07|3222.18|3221.68|237
1744685400000|2025-04-15 02:50:00|3222.53|3222.03|3222.5|3222|3223.91|3223.41|3222.26|3221.76|306
1744685700000|2025-04-15 02:55:00|3222.47|3221.97|3224.58|3224.28|3225.33|3225.02|3222.4|3221.9|365
1744686000000|2025-04-15 03:00:00|3224.53|3224.23|3226.15|3225.85|3228.51|3228.08|3224.26|3223.76|610
1744686300000|2025-04-15 03:05:00|3226.4|3225.9|3226.16|3225.66|3227.42|3227.08|3224.95|3224.45|427
1744686600000|2025-04-15 03:10:00|3226.15|3225.65|3225.43|3225.13|3226.68|3226.18|3224.7|3224.35|303
1744686900000|2025-04-15 03:15:00|3225.53|3225.03|3224.09|3223.79|3226.03|3225.53|3224|3223.63|314
1744687200000|2025-04-15 03:20:00|3224.23|3223.73|3224.92|3224.62|3225.09|3224.78|3224|3223.5|260
1744687500000|2025-04-15 03:25:00|3224.89|3224.59|3224.31|3223.81|3225.72|3225.42|3224.3|3223.8|353
1744687800000|2025-04-15 03:30:00|3224.35|3223.85|3225.47|3225.17|3225.78|3225.48|3223.85|3223.38|279
1744688100000|2025-04-15 03:35:00|3225.45|3225.15|3225.37|3225.07|3226.41|3226.11|3225.03|3224.66|213
1744688400000|2025-04-15 03:40:00|3225.47|3224.97|3226.19|3225.69|3226.23|3225.73|3224.77|3224.27|226
1744688700000|2025-04-15 03:45:00|3226.1|3225.6|3225.66|3225.36|3226.72|3226.22|3223.69|3223.19|336
1744689000000|2025-04-15 03:50:00|3225.9|3225.6|3226.05|3225.55|3227.24|3226.74|3224.18|3223.82|386
1744689300000|2025-04-15 03:55:00|3226.06|3225.56|3228.65|3228.15|3229.33|3228.93|3226.05|3225.55|411
1744689600000|2025-04-15 04:00:00|3228.55|3228.05|3228.82|3228.32|3230.5|3230|3228.55|3228.05|294
1744689900000|2025-04-15 04:05:00|3228.78|3228.28|3228.05|3227.55|3229.45|3228.95|3227.71|3227.31|218
1744690200000|2025-04-15 04:10:00|3228|3227.5|3228.3|3227.8|3228.9|3228.4|3227.7|3227.2|128
1744690500000|2025-04-15 04:15:00|3228.27|3227.77|3228.33|3227.83|3228.97|3228.59|3227.75|3227.4|145
1744690800000|2025-04-15 04:20:00|3227.93|3227.63|3228.23|3227.73|3228.63|3228.13|3227.08|3226.68|183
1744691100000|2025-04-15 04:25:00|3228.33|3227.83|3229.05|3228.75|3229.32|3228.94|3228.33|3227.83|159
1744691400000|2025-04-15 04:30:00|3229.15|3228.65|3228.03|3227.53|3230.84|3230.4|3227.98|3227.48|256
1744691700000|2025-04-15 04:35:00|3228.18|3227.68|3227.79|3227.29|3228.73|3228.23|3227.73|3227.23|198
1744692000000|2025-04-15 04:40:00|3227.83|3227.33|3229.8|3229.3|3230.1|3229.7|3227.53|3227.03|139
1744692300000|2025-04-15 04:45:00|3229.89|3229.39|3230.9|3230.4|3231.26|3230.87|3229.7|3229.2|210
1744692600000|2025-04-15 04:50:00|3230.81|3230.31|3231.63|3231.13|3232.37|3231.88|3230.4|3229.9|250
1744692900000|2025-04-15 04:55:00|3231.68|3231.18|3232.2|3231.7|3232.92|3232.56|3230.58|3230.18|214
1744693200000|2025-04-15 05:00:00|3232.18|3231.68|3231.08|3230.58|3232.43|3232.13|3229.9|3229.4|372
1744693500000|2025-04-15 05:05:00|3231.18|3230.68|3230.53|3230.03|3231.58|3231.08|3230.53|3230.03|148
1744693800000|2025-04-15 05:10:00|3230.48|3229.98|3228.21|3227.71|3230.48|3229.98|3227.98|3227.48|198
1744694100000|2025-04-15 05:15:00|3228.15|3227.65|3226.63|3226.13|3229.1|3228.6|3226.15|3225.75|249
1744694400000|2025-04-15 05:20:00|3226.43|3225.93|3226.39|3225.89|3227.45|3226.95|3225.45|3224.95|229
1744694700000|2025-04-15 05:25:00|3226.34|3225.84|3224.2|3223.7|3226.62|3226.12|3224.02|3223.52|284
1744695000000|2025-04-15 05:30:00|3224.15|3223.65|3225.08|3224.58|3226.41|3226.06|3224.15|3223.65|658
1744695300000|2025-04-15 05:35:00|3225.09|3224.59|3225.43|3224.93|3227.71|3227.25|3224.49|3223.99|371
1744695600000|2025-04-15 05:40:00|3225.27|3224.77|3222.55|3222.05|3225.63|3225.13|3221.86|3221.55|457
1744695900000|2025-04-15 05:45:00|3222.51|3222.01|3223.76|3223.26|3224.08|3223.58|3221.14|3220.83|504
1744696200000|2025-04-15 05:50:00|3223.71|3223.21|3226.13|3225.63|3226.13|3225.63|3223.29|3222.79|378
1744696500000|2025-04-15 05:55:00|3226.06|3225.56|3224.95|3224.45|3226.6|3226.1|3224.55|3224.05|279
1744696800000|2025-04-15 06:00:00|3225.04|3224.54|3223.85|3223.35|3225.05|3224.65|3223.35|3222.95|425
1744697100000|2025-04-15 06:05:00|3223.8|3223.3|3226.55|3226.05|3227.77|3227.42|3223.75|3223.25|506
1744697400000|2025-04-15 06:10:00|3226.45|3225.95|3226.45|3225.95|3228.23|3227.93|3225.88|3225.58|360
1744697700000|2025-04-15 06:15:00|3226.46|3225.96|3227.26|3226.76|3227.82|3227.4|3224.26|3223.87|500
1744698000000|2025-04-15 06:20:00|3227.23|3226.73|3226.93|3226.43|3227.43|3227.04|3225.5|3225.15|341
1744698300000|2025-04-15 06:25:00|3226.83|3226.33|3227.25|3226.75|3227.98|3227.58|3226.05|3225.7|286
1744698600000|2025-04-15 06:30:00|3227.28|3226.78|3228.1|3227.6|3229.01|3228.71|3225.85|3225.35|367
1744698900000|2025-04-15 06:35:00|3227.95|3227.45|3228.8|3228.3|3229|3228.5|3226.7|3226.35|302
1744699200000|2025-04-15 06:40:00|3228.77|3228.27|3228.3|3227.8|3229.01|3228.71|3227.08|3226.72|377
1744699500000|2025-04-15 06:45:00|3227.95|3227.45|3226.09|3225.59|3228.73|3228.23|3224.84|3224.34|525
1744699800000|2025-04-15 06:50:00|3226.17|3225.67|3225.67|3225.17|3227.1|3226.76|3225.17|3224.67|335
1744700100000|2025-04-15 06:55:00|3225.8|3225.5|3225.33|3225.03|3226.21|3225.85|3224.75|3224.25|406
1744700400000|2025-04-15 07:00:00|3225.35|3225.05|3226.16|3225.66|3226.75|3226.4|3225.25|3224.9|377
1744700700000|2025-04-15 07:05:00|3226.21|3225.71|3224.83|3224.33|3226.75|3226.4|3224.53|3224.15|456
1744701000000|2025-04-15 07:10:00|3224.56|3224.26|3222.61|3222.11|3224.9|3224.4|3222.28|3221.98|469
1744701300000|2025-04-15 07:15:00|3222.38|3221.88|3223.08|3222.58|3224.11|3223.62|3221.27|3220.93|414
1744701600000|2025-04-15 07:20:00|3222.8|3222.3|3222.33|3221.83|3223.14|3222.64|3220.65|3220.29|355
1744701900000|2025-04-15 07:25:00|3222.43|3221.93|3220.93|3220.43|3222.43|3221.93|3220.03|3219.66|350
1744702200000|2025-04-15 07:30:00|3220.82|3220.52|3219.06|3218.56|3220.83|3220.52|3218.17|3217.8|489
1744702500000|2025-04-15 07:35:00|3219.2|3218.9|3220.05|3219.55|3220.4|3219.9|3217.85|3217.35|372
1744702800000|2025-04-15 07:40:00|3219.85|3219.51|3220.72|3220.22|3221.25|3220.75|3218.88|3218.38|405
1744703100000|2025-04-15 07:45:00|3220.68|3220.18|3219.99|3219.49|3220.89|3220.59|3217.54|3217.24|776
1744703400000|2025-04-15 07:50:00|3219.8|3219.3|3221.8|3221.3|3222.21|3221.91|3219.01|3218.51|478
1744703700000|2025-04-15 07:55:00|3221.75|3221.25|3225.94|3225.44|3225.98|3225.48|3221.7|3221.2|540
1744704000000|2025-04-15 08:00:00|3225.93|3225.43|3226.5|3226|3228.87|3228.01|3224.96|3224.46|820
1744704300000|2025-04-15 08:05:00|3226.45|3225.95|3227.7|3227.4|3228.01|3227.71|3224.5|3224.05|649
1744704600000|2025-04-15 08:10:00|3227.8|3227.5|3231.49|3230.99|3231.7|3231.4|3227.76|3227.46|740
1744704900000|2025-04-15 08:15:00|3231.51|3231.01|3230.08|3229.58|3231.82|3231.32|3228.91|3228.51|408
1744705200000|2025-04-15 08:20:00|3230.03|3229.73|3229.78|3229.28|3230.98|3230.48|3229.18|3228.68|380
1744705500000|2025-04-15 08:25:00|3229.68|3229.18|3229.81|3229.31|3232.51|3232.15|3228.98|3228.48|444
1744705800000|2025-04-15 08:30:00|3229.9|3229.4|3230.19|3229.89|3230.55|3230.09|3228.22|3227.72|391
1744706100000|2025-04-15 08:35:00|3230.24|3229.94|3227.9|3227.4|3230.75|3230.35|3227.83|3227.35|258
1744706400000|2025-04-15 08:40:00|3227.85|3227.35|3228.28|3227.78|3229.33|3228.83|3226.26|3225.76|399
1744706700000|2025-04-15 08:45:00|3228.64|3228.34|3228.93|3228.43|3229.62|3229.22|3225.75|3225.36|517
1744707000000|2025-04-15 08:50:00|3228.89|3228.39|3228.35|3227.85|3229.6|3229.2|3227.83|3227.53|243
1744707300000|2025-04-15 08:55:00|3228.37|3227.87|3228.05|3227.55|3228.97|3228.49|3227.3|3226.9|353
1744707600000|2025-04-15 09:00:00|3228.02|3227.52|3229.83|3229.33|3230.53|3230.03|3227.85|3227.35|361
1744707900000|2025-04-15 09:05:00|3229.78|3229.28|3228.45|3227.95|3230.28|3229.98|3228.45|3227.95|313
1744708200000|2025-04-15 09:10:00|3228.5|3228|3229.05|3228.55|3229.25|3228.75|3226.91|3226.41|326
1744708500000|2025-04-15 09:15:00|3229.1|3228.6|3229.5|3229|3229.65|3229.15|3228.29|3227.79|216
1744708800000|2025-04-15 09:20:00|3229.58|3229.08|3227.65|3227.15|3230|3229.7|3227.41|3226.91|299
1744709100000|2025-04-15 09:25:00|3227.6|3227.1|3228.89|3228.39|3229.58|3229.18|3227.4|3226.91|217
1744709400000|2025-04-15 09:30:00|3228.93|3228.43|3226.88|3226.38|3229.13|3228.63|3226.78|3226.28|335
1744709700000|2025-04-15 09:35:00|3226.78|3226.28|3225.6|3225.1|3227.18|3226.68|3225.09|3224.76|425
1744710000000|2025-04-15 09:40:00|3225.55|3225.05|3224.05|3223.55|3225.61|3225.11|3223.65|3223.15|342
1744710300000|2025-04-15 09:45:00|3223.95|3223.45|3223.28|3222.78|3224.68|3224.25|3222.87|3222.37|315
1744710600000|2025-04-15 09:50:00|3223.31|3222.81|3222.93|3222.43|3224.26|3223.9|3222.14|3221.7|401
1744710900000|2025-04-15 09:55:00|3223|3222.5|3223|3222.5|3223.73|3223.38|3221.31|3221.01|363
1744711200000|2025-04-15 10:00:00|3222.95|3222.45|3224.7|3224.2|3225.02|3224.62|3222|3221.61|393
1744711500000|2025-04-15 10:05:00|3224.6|3224.1|3226.24|3225.74|3226.8|3226.38|3224.48|3223.98|484
1744711800000|2025-04-15 10:10:00|3226.1|3225.6|3226.55|3226.05|3227.25|3226.8|3224.98|3224.48|247
1744712100000|2025-04-15 10:15:00|3226.6|3226.1|3225.56|3225.06|3226.6|3226.1|3225.06|3224.75|273
1744712400000|2025-04-15 10:20:00|3225.73|3225.23|3224.77|3224.27|3226.32|3225.82|3224.5|3224.13|297
1744712700000|2025-04-15 10:25:00|3224.47|3224.17|3224.5|3224.2|3224.79|3224.38|3223.62|3223.32|217
1744713000000|2025-04-15 10:30:00|3224.6|3224.1|3223.17|3222.87|3225.13|3224.73|3222.71|3222.41|227
1744713300000|2025-04-15 10:35:00|3223.27|3222.77|3225.33|3224.83|3225.72|3225.29|3222.66|3222.24|283
1744713600000|2025-04-15 10:40:00|3225.35|3224.85|3223.85|3223.35|3225.58|3225.08|3223.26|3222.91|309
1744713900000|2025-04-15 10:45:00|3223.9|3223.4|3223.8|3223.3|3224.53|3224.03|3222.02|3221.72|275
1744714200000|2025-04-15 10:50:00|3223.84|3223.34|3222.25|3221.75|3224.13|3223.63|3220.12|3219.82|342
1744714500000|2025-04-15 10:55:00|3222.35|3221.85|3220.55|3220.05|3223.4|3222.9|3220.05|3219.55|338
1744714800000|2025-04-15 11:00:00|3220.6|3220.1|3224.24|3223.74|3224.24|3223.78|3220.55|3220.05|439
1744715100000|2025-04-15 11:05:00|3224.1|3223.6|3222.65|3222.15|3224.43|3224.03|3222.5|3222|275
1744715400000|2025-04-15 11:10:00|3222.7|3222.2|3222.28|3221.78|3223.55|3223.15|3221.83|3221.43|322
1744715700000|2025-04-15 11:15:00|3222.06|3221.76|3221.72|3221.22|3223.09|3222.63|3220.68|3220.33|377
1744716000000|2025-04-15 11:20:00|3221.7|3221.2|3221.55|3221.05|3221.88|3221.38|3220.25|3219.81|406
1744716300000|2025-04-15 11:25:00|3221.49|3220.99|3220.7|3220.2|3222.18|3221.68|3219.92|3219.47|345
1744716600000|2025-04-15 11:30:00|3220.78|3220.28|3220.85|3220.35|3221.38|3220.88|3219.7|3219.31|278
1744716900000|2025-04-15 11:35:00|3220.75|3220.25|3219.46|3219.16|3220.95|3220.55|3218.6|3218.24|311
1744717200000|2025-04-15 11:40:00|3219.41|3219.11|3219.15|3218.65|3219.78|3219.28|3218.35|3218.05|364
1744717500000|2025-04-15 11:45:00|3219.05|3218.55|3217.98|3217.68|3219.78|3219.48|3216.98|3216.68|304
1744717800000|2025-04-15 11:50:00|3218.14|3217.84|3218.51|3218.01|3219.3|3218.95|3217.55|3217.05|392
1744718100000|2025-04-15 11:55:00|3218.42|3217.92|3220.37|3220.07|3221.19|3220.89|3218.19|3217.8|564
1744718400000|2025-04-15 12:00:00|3220.42|3220.12|3221.39|3221.09|3222.6|3222.1|3219.93|3219.43|600
1744718700000|2025-04-15 12:05:00|3221.6|3221.1|3221.6|3221.1|3222.69|3222.33|3220.41|3220.11|400
1744719000000|2025-04-15 12:10:00|3221.61|3221.11|3223.95|3223.45|3224.57|3224.27|3221.28|3220.89|468
1744719300000|2025-04-15 12:15:00|3224.08|3223.58|3222.68|3222.38|3226.38|3226.08|3222.17|3221.87|664
1744719600000|2025-04-15 12:20:00|3222.69|3222.39|3218.25|3217.95|3222.91|3222.61|3217.09|3216.79|1034
1744719900000|2025-04-15 12:25:00|3218.2|3217.9|3220.22|3219.72|3220.22|3219.72|3214.45|3214.15|693
1744720200000|2025-04-15 12:30:00|3219.93|3219.43|3219.25|3218.95|3222.26|3221.76|3217.91|3216.18|641
1744720500000|2025-04-15 12:35:00|3219.35|3218.85|3217.1|3216.6|3219.4|3219.1|3215.55|3215.15|608
1744720800000|2025-04-15 12:40:00|3217.05|3216.55|3220.75|3220.45|3222.69|3222.35|3216.75|3216.25|507
1744721100000|2025-04-15 12:45:00|3220.74|3220.44|3222.35|3221.85|3223.75|3223.35|3220.65|3220.25|356
1744721400000|2025-04-15 12:50:00|3222.3|3221.8|3222.05|3221.55|3223.49|3223.08|3221.34|3221.03|386
1744721700000|2025-04-15 12:55:00|3221.8|3221.5|3221.72|3221.42|3222.13|3221.83|3218.62|3218.32|616
1744722000000|2025-04-15 13:00:00|3221.74|3221.44|3224.3|3223.8|3224.7|3224.3|3220.14|3219.64|920
1744722300000|2025-04-15 13:05:00|3224.27|3223.77|3224.2|3223.9|3226.65|3226.15|3222.55|3222.25|656
1744722600000|2025-04-15 13:10:00|3224.35|3224.05|3223.03|3222.53|3224.85|3224.38|3222.55|3222.05|418
1744722900000|2025-04-15 13:15:00|3223.08|3222.58|3223.33|3222.83|3223.84|3223.54|3221.53|3221.03|422
1744723200000|2025-04-15 13:20:00|3223.43|3223.13|3220.75|3220.25|3224.2|3223.9|3219.47|3219.17|654
1744723500000|2025-04-15 13:25:00|3220.7|3220.2|3221.2|3220.7|3222.1|3221.77|3219.21|3218.82|575
1744723800000|2025-04-15 13:30:00|3221.19|3220.69|3220.48|3220.18|3224.6|3224.3|3220.46|3220.16|956
1744724100000|2025-04-15 13:35:00|3220.16|3219.86|3216.57|3216.27|3222.2|3221.8|3216.09|3215.79|1027
1744724400000|2025-04-15 13:40:00|3216.53|3216.23|3215.28|3214.98|3218.2|3217.8|3215.22|3214.92|981
1744724700000|2025-04-15 13:45:00|3215.52|3215.02|3217.46|3216.96|3218.48|3217.98|3215.14|3214.72|934
1744725000000|2025-04-15 13:50:00|3217.51|3217.01|3212.33|3211.83|3218.77|3218.42|3212.01|3211.54|1173
1744725300000|2025-04-15 13:55:00|3212.39|3211.89|3213.33|3213.03|3214.89|3214.59|3211.91|3211.51|818
1744725600000|2025-04-15 14:00:00|3213.34|3213.04|3220.05|3219.75|3220.2|3219.9|3213.34|3213.04|1192
1744725900000|2025-04-15 14:05:00|3220.03|3219.73|3220.92|3220.62|3221.48|3221.02|3218.08|3217.78|1019
1744726200000|2025-04-15 14:10:00|3221.15|3220.65|3220.5|3220|3222.06|3221.7|3218.96|3218.63|756
1744726500000|2025-04-15 14:15:00|3220.7|3220.2|3222.87|3222.57|3223.25|3222.75|3219.25|3218.75|805
1744726800000|2025-04-15 14:20:00|3222.85|3222.55|3225.4|3224.9|3225.56|3225.24|3222.09|3221.79|773
1744727100000|2025-04-15 14:25:00|3225.5|3225|3224.81|3224.31|3227.2|3226.8|3223.29|3222.81|840
1744727400000|2025-04-15 14:30:00|3224.67|3224.37|3224.65|3224.15|3225.55|3225.05|3222.81|3222.51|813
1744727700000|2025-04-15 14:35:00|3224.7|3224.2|3223.42|3222.92|3226|3225.6|3222.96|3222.56|620
1744728000000|2025-04-15 14:40:00|3223.44|3222.94|3222.33|3222.03|3223.76|3223.3|3220.2|3219.9|688
1744728300000|2025-04-15 14:45:00|3222.29|3221.99|3222.12|3221.82|3222.97|3222.61|3219.62|3219.32|688
1744728600000|2025-04-15 14:50:00|3222.13|3221.83|3222.88|3222.38|3223.21|3222.78|3221.48|3221.08|529
1744728900000|2025-04-15 14:55:00|3222.93|3222.43|3222.86|3222.56|3224.72|3224.42|3222.71|3222.38|559
1744729200000|2025-04-15 15:00:00|3222.8|3222.5|3219.15|3218.65|3223.19|3222.73|3218.06|3217.76|969
1744729500000|2025-04-15 15:05:00|3219.1|3218.6|3219.68|3219.18|3219.98|3219.63|3217.22|3216.73|605
1744729800000|2025-04-15 15:10:00|3219.63|3219.13|3219.48|3218.98|3220.18|3219.78|3218.38|3217.98|465
1744730100000|2025-04-15 15:15:00|3219.57|3219.07|3218.88|3218.38|3220.28|3219.78|3218.03|3217.73|455
1744730400000|2025-04-15 15:20:00|3218.93|3218.43|3222.14|3221.64|3222.28|3221.95|3218.83|3218.33|492
1744730700000|2025-04-15 15:25:00|3222.05|3221.55|3222.18|3221.68|3222.39|3222.07|3220.55|3220.18|475
1744731000000|2025-04-15 15:30:00|3222.13|3221.63|3223.25|3222.75|3223.8|3223.44|3221.68|3221.33|406
1744731300000|2025-04-15 15:35:00|3223.26|3222.76|3222.18|3221.88|3224.5|3224.1|3221.91|3221.53|403
1744731600000|2025-04-15 15:40:00|3222.13|3221.83|3219.38|3218.88|3222.48|3222.18|3219.22|3218.88|454
1744731900000|2025-04-15 15:45:00|3219.41|3218.91|3220.98|3220.48|3221.08|3220.65|3218.73|3218.28|470
1744732200000|2025-04-15 15:50:00|3220.93|3220.43|3222.15|3221.65|3222.24|3221.84|3219.98|3219.68|435
1744732500000|2025-04-15 15:55:00|3222.27|3221.77|3221.63|3221.13|3222.27|3221.95|3220.41|3220.03|320
1744732800000|2025-04-15 16:00:00|3221.68|3221.18|3222.55|3222.05|3222.78|3222.43|3221.53|3221.03|228
1744733100000|2025-04-15 16:05:00|3222.65|3222.15|3222.18|3221.68|3223.4|3223|3221.13|3220.76|253
1744733400000|2025-04-15 16:10:00|3222.28|3221.98|3223.28|3222.78|3223.68|3223.28|3221.41|3220.93|239
1744733700000|2025-04-15 16:15:00|3223.38|3222.88|3221.5|3221|3223.68|3223.18|3221.03|3220.53|352
1744734000000|2025-04-15 16:20:00|3221.45|3220.95|3221.28|3220.98|3221.9|3221.45|3220.1|3219.7|236
1744734300000|2025-04-15 16:25:00|3221.37|3221.07|3221.9|3221.4|3222.76|3222.41|3220.15|3219.65|348
1744734600000|2025-04-15 16:30:00|3221.85|3221.35|3219.93|3219.43|3222.05|3221.65|3219.78|3219.33|292
1744734900000|2025-04-15 16:35:00|3220.02|3219.52|3221.25|3220.75|3221.6|3221.23|3220.02|3219.52|301
1744735200000|2025-04-15 16:40:00|3221.15|3220.65|3222.08|3221.58|3222.78|3222.38|3220.9|3220.55|257
1744735500000|2025-04-15 16:45:00|3222.18|3221.68|3222.48|3222.18|3222.63|3222.23|3221.38|3220.93|185
1744735800000|2025-04-15 16:50:00|3222.49|3222.19|3221.06|3220.76|3222.65|3222.29|3221|3220.65|187
1744736100000|2025-04-15 16:55:00|3221.11|3220.81|3221.68|3221.38|3221.93|3221.43|3220.95|3220.65|114
1744736400000|2025-04-15 17:00:00|3221.83|3221.33|3222.75|3222.25|3222.75|3222.35|3220.68|3220.38|181
1744736700000|2025-04-15 17:05:00|3222.6|3222.3|3222.6|3222.1|3223.58|3223.22|3221.8|3221.5|217
1744737000000|2025-04-15 17:10:00|3222.65|3222.15|3221.78|3221.28|3222.68|3222.28|3221.63|3221.18|206
1744737300000|2025-04-15 17:15:00|3221.58|3221.18|3220.78|3220.48|3221.9|3221.55|3220.78|3220.4|280
1744737600000|2025-04-15 17:20:00|3220.88|3220.38|3221.88|3221.38|3222.18|3221.83|3220.83|3220.38|307
1744737900000|2025-04-15 17:25:00|3221.8|3221.3|3224|3223.7|3224.44|3224.14|3221.61|3221.25|442
1744738200000|2025-04-15 17:30:00|3223.9|3223.6|3225.5|3225|3225.95|3225.51|3223.84|3223.54|470
1744738500000|2025-04-15 17:35:00|3225.6|3225.3|3226.9|3226.6|3227.64|3227.32|3225.5|3225.08|309
1744738800000|2025-04-15 17:40:00|3227|3226.5|3229.13|3228.63|3229.83|3229.48|3226.8|3226.43|397
1744739100000|2025-04-15 17:45:00|3229.03|3228.53|3229|3228.5|3231.09|3230.69|3228.64|3228.3|433
1744739400000|2025-04-15 17:50:00|3228.93|3228.63|3229.63|3229.13|3229.83|3229.33|3227.78|3227.38|555
1744739700000|2025-04-15 17:55:00|3229.52|3229.02|3228.3|3227.8|3229.73|3229.38|3227.8|3227.33|263
1744740000000|2025-04-15 18:00:00|3228.25|3227.95|3226.67|3226.37|3229.2|3228.85|3226.58|3226.17|421
1744740300000|2025-04-15 18:05:00|3226.77|3226.27|3226.59|3226.09|3227.52|3227.15|3226.1|3225.6|278
1744740600000|2025-04-15 18:10:00|3226.65|3226.15|3227.15|3226.65|3228.18|3227.83|3226.55|3226.05|283
1744740900000|2025-04-15 18:15:00|3227.2|3226.7|3227.43|3226.93|3228.06|3227.63|3226.68|3226.33|241
1744741200000|2025-04-15 18:20:00|3227.41|3226.91|3226.75|3226.25|3228.3|3227.8|3226.45|3226.05|199
1744741500000|2025-04-15 18:25:00|3226.67|3226.17|3228.96|3228.46|3229.05|3228.74|3226.6|3226.15|412
1744741800000|2025-04-15 18:30:00|3228.81|3228.31|3227.83|3227.33|3230.03|3229.61|3227.73|3227.33|490
1744742100000|2025-04-15 18:35:00|3227.79|3227.49|3227.45|3226.95|3228.78|3228.37|3227.01|3226.51|207
1744742400000|2025-04-15 18:40:00|3227.55|3227.05|3228.45|3227.95|3228.97|3228.57|3227.55|3227.05|161
1744742700000|2025-04-15 18:45:00|3228.49|3227.99|3228.37|3227.87|3228.55|3228.05|3227.69|3227.2|169
1744743000000|2025-04-15 18:50:00|3228.38|3227.88|3229.75|3229.25|3230.08|3229.68|3228.37|3227.87|199
1744743300000|2025-04-15 18:55:00|3229.8|3229.3|3229.57|3229.07|3229.93|3229.5|3229.15|3228.65|397
1744743600000|2025-04-15 19:00:00|3229.58|3229.08|3230.05|3229.75|3230.3|3229.9|3229.17|3228.67|290
1744743900000|2025-04-15 19:05:00|3230|3229.5|3231.45|3231.15|3231.47|3231.17|3229.65|3229.3|229
1744744200000|2025-04-15 19:10:00|3231.5|3231|3232.1|3231.8|3232.11|3231.81|3231.04|3230.73|362
1744744500000|2025-04-15 19:15:00|3232|3231.7|3229.64|3229.14|3232.17|3231.87|3229.49|3229.14|295
1744744800000|2025-04-15 19:20:00|3229.72|3229.22|3227.05|3226.75|3229.83|3229.43|3226.86|3226.56|389
1744745100000|2025-04-15 19:25:00|3227|3226.7|3227.15|3226.65|3229.38|3228.88|3226.99|3226.62|372
1744745400000|2025-04-15 19:30:00|3227.25|3226.75|3226.65|3226.15|3227.75|3227.25|3226.51|3226.01|257
1744745700000|2025-04-15 19:35:00|3226.57|3226.07|3227.73|3227.23|3228.32|3227.88|3226.55|3226.05|246
1744746000000|2025-04-15 19:40:00|3227.64|3227.14|3228.1|3227.8|3228.35|3227.95|3227.1|3226.68|313
1744746300000|2025-04-15 19:45:00|3228.05|3227.75|3227.46|3226.96|3228.83|3228.43|3227.33|3226.83|317
1744746600000|2025-04-15 19:50:00|3227.65|3227.35|3229.05|3228.55|3229.15|3228.7|3227.26|3226.82|228
1744746900000|2025-04-15 19:55:00|3228.8|3228.5|3230.14|3229.84|3230.15|3229.85|3228.65|3228.28|525
1744747200000|2025-04-15 20:00:00|3230.37|3230.07|3232.93|3232.43|3233.83|3233.33|3230.07|3229.69|472
1744747500000|2025-04-15 20:05:00|3233.09|3232.59|3231.85|3231.35|3233.91|3233.61|3231.61|3231.11|207
1744747800000|2025-04-15 20:10:00|3231.8|3231.3|3231.55|3231.05|3232.1|3231.63|3230.5|3230|218
1744748100000|2025-04-15 20:15:00|3231.5|3231|3228.1|3227.6|3231.5|3231|3227.88|3227.45|124
1744748400000|2025-04-15 20:20:00|3228.13|3227.63|3228.42|3227.92|3228.78|3228.33|3226.87|3226.47|142
1744748700000|2025-04-15 20:25:00|3228.43|3227.93|3228.93|3228.43|3229.23|3228.73|3228.38|3227.9|104
1744749000000|2025-04-15 20:30:00|3228.98|3228.48|3230.68|3230.18|3230.68|3230.18|3228.83|3228.33|78
1744749300000|2025-04-15 20:35:00|3230.38|3229.88|3228.63|3228.13|3230.38|3229.88|3228.5|3228.1|136
1744749600000|2025-04-15 20:40:00|3228.65|3228.15|3228.49|3228.19|3229.65|3229.25|3228.24|3227.74|106
1744749900000|2025-04-15 20:45:00|3228.43|3228.13|3229.13|3228.63|3229.33|3228.83|3226.68|3226.35|144
1744750200000|2025-04-15 20:50:00|3228.83|3228.53|3230.64|3230.14|3231.88|3231.38|3228.38|3228.03|127
1744750500000|2025-04-15 20:55:00|3230.55|3230.05|3230.21|3229.71|3230.85|3230.45|3229.57|3229.07|150
1744754400000|2025-04-15 22:00:00|3230.98|3230.48|3231.1|3230.6|3231.78|3231.28|3230.05|3229.55|84
1744754700000|2025-04-15 22:05:00|3231.15|3230.65|3231.7|3231.2|3233.89|3233.39|3230.95|3230.45|110
1744755000000|2025-04-15 22:10:00|3231.75|3231.25|3232.5|3232|3233.01|3232.51|3231.46|3230.96|90
1744755300000|2025-04-15 22:15:00|3232.65|3232.15|3232.1|3231.6|3233.2|3232.7|3232.1|3231.6|70
1744755600000|2025-04-15 22:20:00|3232.15|3231.65|3232.73|3232.23|3232.93|3232.43|3231.73|3231.23|71
1744755900000|2025-04-15 22:25:00|3232.78|3232.28|3235.25|3234.95|3235.7|3235.2|3232.78|3232.28|106
1744756200000|2025-04-15 22:30:00|3235.1|3234.8|3236.23|3235.73|3236.47|3236.05|3234.7|3234.2|384
1744756500000|2025-04-15 22:35:00|3236.28|3235.78|3239.05|3238.55|3239.1|3238.6|3235.6|3235.2|270
1744756800000|2025-04-15 22:40:00|3238.97|3238.47|3239.09|3238.59|3239.27|3238.77|3236.68|3236.36|235
1744757100000|2025-04-15 22:45:00|3239.14|3238.64|3239.18|3238.68|3239.59|3239.29|3237.74|3237.34|201
1744757400000|2025-04-15 22:50:00|3239.23|3238.73|3241|3240.5|3242.5|3242|3239.12|3238.62|252
1744757700000|2025-04-15 22:55:00|3240.9|3240.4|3241.68|3241.18|3242.5|3242.05|3240.35|3239.85|227
1744758000000|2025-04-15 23:00:00|3241.83|3241.33|3240.5|3240|3242.08|3241.58|3239.3|3238.8|214
1744758300000|2025-04-15 23:05:00|3240.63|3240.13|3239.15|3238.65|3240.63|3240.13|3238.75|3238.25|191
1744758600000|2025-04-15 23:10:00|3239.2|3238.7|3242.01|3241.51|3242.09|3241.6|3239.2|3238.7|152
1744758900000|2025-04-15 23:15:00|3242.15|3241.65|3242.15|3241.85|3242.89|3242.39|3240.33|3239.92|265
1744759200000|2025-04-15 23:20:00|3242.1|3241.8|3242.73|3242.23|3243.94|3243.6|3241.42|3240.92|311
1744759500000|2025-04-15 23:25:00|3243.23|3242.73|3242.99|3242.49|3243.43|3242.93|3242.33|3241.83|153
1744759800000|2025-04-15 23:30:00|3242.94|3242.44|3243.5|3243|3243.73|3243.23|3242.45|3242.1|237
1744760100000|2025-04-15 23:35:00|3243.8|3243.3|3245|3244.5|3249.14|3248.64|3243.31|3242.81|482
1744760400000|2025-04-15 23:40:00|3244.88|3244.38|3244.2|3243.7|3246.1|3245.7|3243.35|3243|289
1744760700000|2025-04-15 23:45:00|3244.13|3243.63|3244.3|3243.8|3244.9|3244.6|3242.59|3242.19|320
1744761000000|2025-04-15 23:50:00|3244.35|3243.85|3241.7|3241.2|3244.5|3244|3240.88|3240.48|459
1744761300000|2025-04-15 23:55:00|3241.65|3241.15|3252.08|3251.58|3252.08|3251.58|3241.65|3241.15|600
1744761600000|2025-04-16 00:00:00|3252.05|3251.55|3259.43|3258.93|3262.23|3261.73|3251.82|3251.32|979
1744761900000|2025-04-16 00:05:00|3259.08|3258.58|3256.33|3255.83|3259.81|3259.31|3255.2|3254.7|673
1744762200000|2025-04-16 00:10:00|3256.28|3255.78|3256.2|3255.7|3259.03|3258.62|3253.6|3253.1|600
1744762500000|2025-04-16 00:15:00|3256.4|3255.9|3259.48|3258.98|3260.15|3259.65|3256.2|3255.7|487
1744762800000|2025-04-16 00:20:00|3259.5|3259|3258.55|3258.05|3260.6|3260.3|3256.13|3255.83|588
1744763100000|2025-04-16 00:25:00|3259.13|3258.63|3261.8|3261.5|3262.6|3262.28|3258.7|3258.2|629
1744763400000|2025-04-16 00:30:00|3261.9|3261.4|3264.57|3264.07|3267.05|3266.75|3261.37|3260.97|683
1744763700000|2025-04-16 00:35:00|3264.59|3264.09|3264.85|3264.35|3267.05|3266.7|3263.61|3263.31|528
1744764000000|2025-04-16 00:40:00|3265|3264.5|3264.05|3263.55|3266.6|3266.1|3263.5|3263.2|480
1744764300000|2025-04-16 00:45:00|3264.36|3263.86|3267.65|3267.15|3268.25|3267.9|3263.95|3263.45|519
1744764600000|2025-04-16 00:50:00|3267.61|3267.11|3266.81|3266.31|3267.95|3267.45|3265.36|3264.95|307
1744764900000|2025-04-16 00:55:00|3266.77|3266.27|3264.87|3264.37|3267.35|3266.85|3263.78|3263.43|493
1744765200000|2025-04-16 01:00:00|3264.82|3264.32|3273.4|3273.1|3273.6|3273.3|3264.45|3264.15|1204
1744765500000|2025-04-16 01:05:00|3273.65|3273.35|3270.15|3269.85|3275.3|3274.8|3269.62|3269.12|942
1744765800000|2025-04-16 01:10:00|3270.13|3269.83|3269.93|3269.43|3271.2|3270.7|3266.75|3266.45|820
1744766100000|2025-04-16 01:15:00|3270.19|3269.69|3268.75|3268.25|3274.21|3273.2|3267.78|3267.35|897
1744766400000|2025-04-16 01:20:00|3269|3268.5|3271.25|3270.75|3272.03|3271.59|3268.43|3268.1|710
1744766700000|2025-04-16 01:25:00|3271.3|3270.8|3265.35|3264.85|3271.65|3271.15|3265.15|3264.65|652
1744767000000|2025-04-16 01:30:00|3265.4|3264.9|3259.75|3259.25|3265.5|3265|3256.33|3255.83|975
1744767300000|2025-04-16 01:35:00|3259.95|3259.45|3262.23|3261.73|3263.96|3263.46|3258.95|3258.45|697
1744767600000|2025-04-16 01:40:00|3262.38|3261.88|3266.1|3265.6|3267.25|3266.75|3262.38|3261.88|675
1744767900000|2025-04-16 01:45:00|3266.02|3265.52|3267.45|3266.95|3268.2|3267.8|3265.72|3265.25|493
1744768200000|2025-04-16 01:50:00|3267.4|3266.9|3268.9|3268.4|3268.9|3268.4|3266.83|3266.33|480
1744768500000|2025-04-16 01:55:00|3269|3268.5|3270.45|3270.15|3271.84|3271.34|3268.7|3268.2|493
1744768800000|2025-04-16 02:00:00|3270.51|3270.21|3273|3272.5|3273.95|3273.45|3269.18|3268.68|579
1744769100000|2025-04-16 02:05:00|3272.95|3272.45|3273.5|3273|3275.75|3275.25|3271.51|3271.01|652
1744769400000|2025-04-16 02:10:00|3273.45|3272.95|3271.78|3271.28|3274.7|3274.2|3271.66|3271.18|545
1744769700000|2025-04-16 02:15:00|3271.88|3271.38|3272.35|3271.85|3273.18|3272.68|3270.13|3269.63|428
1744770000000|2025-04-16 02:20:00|3272.25|3271.75|3271.5|3271|3272.25|3271.75|3270.26|3269.93|220
1744770300000|2025-04-16 02:25:00|3271.54|3271.04|3272.05|3271.55|3273.7|3273.2|3271.2|3270.7|326
1744770600000|2025-04-16 02:30:00|3272.01|3271.51|3272.66|3272.16|3273.91|3273.41|3269.92|3269.5|518
1744770900000|2025-04-16 02:35:00|3272.71|3272.21|3273.25|3272.75|3274.45|3273.95|3272.68|3272.18|366
1744771200000|2025-04-16 02:40:00|3273.2|3272.7|3269.74|3269.24|3273.3|3272.8|3269.03|3268.53|351
1744771500000|2025-04-16 02:45:00|3269.39|3268.89|3270.1|3269.6|3270.85|3270.35|3268.15|3267.65|505
1744771800000|2025-04-16 02:50:00|3270|3269.5|3269.65|3269.15|3270.2|3269.7|3268.91|3268.41|250
1744772100000|2025-04-16 02:55:00|3269.8|3269.3|3268.06|3267.56|3270.4|3269.9|3267.2|3266.9|369
1744772400000|2025-04-16 03:00:00|3268.05|3267.55|3269.3|3268.8|3271.14|3270.84|3266.49|3265.99|472
1744772700000|2025-04-16 03:05:00|3269.25|3268.75|3272.7|3272.2|3273.89|3273.39|3268.9|3268.4|449
1744773000000|2025-04-16 03:10:00|3272.95|3272.45|3272.28|3271.78|3273.37|3272.9|3271.02|3270.72|284
1744773300000|2025-04-16 03:15:00|3272.13|3271.63|3269.23|3268.73|3272.13|3271.63|3267.45|3266.95|305
1744773600000|2025-04-16 03:20:00|3269.13|3268.63|3272.43|3271.93|3272.58|3272.08|3268.74|3268.28|308
1744773900000|2025-04-16 03:25:00|3272.68|3272.18|3276.05|3275.55|3276.7|3276.2|3272.28|3271.78|515
1744774200000|2025-04-16 03:30:00|3276.55|3276.05|3276.58|3276.08|3277.52|3277.02|3275.2|3274.9|437
1744774500000|2025-04-16 03:35:00|3276.48|3275.98|3276.33|3275.83|3277.2|3276.7|3276.05|3275.55|212
1744774800000|2025-04-16 03:40:00|3276.23|3275.73|3276.68|3276.18|3277.45|3276.95|3276.11|3275.61|256
1744775100000|2025-04-16 03:45:00|3276.6|3276.1|3277.05|3276.55|3278.27|3277.88|3275.55|3275.16|528
1744775400000|2025-04-16 03:50:00|3277.07|3276.57|3280.18|3279.68|3281.64|3281.17|3276.86|3276.36|581
1744775700000|2025-04-16 03:55:00|3280.13|3279.63|3281.68|3281.18|3281.98|3281.48|3279.85|3279.35|341
1744776000000|2025-04-16 04:00:00|3281.98|3281.48|3281.28|3280.78|3284|3283.7|3280.45|3280.15|394
1744776300000|2025-04-16 04:05:00|3281.33|3280.83|3280.8|3280.3|3281.93|3281.43|3280.08|3279.58|273
1744776600000|2025-04-16 04:10:00|3280.75|3280.25|3280|3279.5|3280.95|3280.55|3279.71|3279.21|230
1744776900000|2025-04-16 04:15:00|3279.95|3279.45|3278.8|3278.3|3279.95|3279.45|3278.13|3277.63|304
1744777200000|2025-04-16 04:20:00|3278.75|3278.25|3275.8|3275.3|3279.06|3278.56|3275.63|3275.13|287
1744777500000|2025-04-16 04:25:00|3275.86|3275.36|3271.89|3271.39|3276.2|3275.86|3271.3|3270.8|648
1744777800000|2025-04-16 04:30:00|3271.95|3271.45|3271.15|3270.65|3274.19|3273.69|3270.75|3270.25|504
1744778100000|2025-04-16 04:35:00|3271.18|3270.68|3273.19|3272.89|3273.55|3273.11|3269.73|3269.23|719
1744778400000|2025-04-16 04:40:00|3273.2|3272.9|3279.6|3279.1|3280.45|3279.95|3273.16|3272.66|868
1744778700000|2025-04-16 04:45:00|3279.65|3279.15|3279.8|3279.5|3281.65|3281.15|3277.24|3276.74|531
1744779000000|2025-04-16 04:50:00|3279.7|3279.4|3282.88|3282.38|3283.24|3282.74|3279.35|3278.85|334
1744779300000|2025-04-16 04:55:00|3283.23|3282.73|3284.05|3283.55|3288.05|3287.55|3282.6|3282.1|708
1744779600000|2025-04-16 05:00:00|3284.04|3283.54|3287|3286.5|3287.48|3286.98|3283.89|3283.54|361
1744779900000|2025-04-16 05:05:00|3287.35|3286.85|3287.8|3287.3|3289.35|3288.85|3286.58|3286.2|417
1744780200000|2025-04-16 05:10:00|3287.87|3287.37|3287.7|3287.2|3288.88|3288.38|3284.75|3284.45|525
1744780500000|2025-04-16 05:15:00|3287.75|3287.25|3289.39|3289.09|3290.94|3290.64|3286.44|3286.1|419
1744780800000|2025-04-16 05:20:00|3289.47|3289.17|3289.84|3289.34|3290.4|3289.95|3288.35|3287.85|403
1744781100000|2025-04-16 05:25:00|3289.83|3289.33|3289.44|3288.94|3290.26|3289.96|3288.86|3288.36|404
1744781400000|2025-04-16 05:30:00|3289.13|3288.83|3291.95|3291.45|3292.09|3291.7|3288.04|3287.54|952
1744781700000|2025-04-16 05:35:00|3291.15|3290.85|3289.5|3289.2|3291.2|3290.9|3288.78|3288.29|663
1744782000000|2025-04-16 05:40:00|3289.45|3289.15|3289.35|3288.85|3290.31|3289.88|3288.53|3288.13|539
1744782300000|2025-04-16 05:45:00|3289.36|3288.86|3288.34|3287.84|3289.38|3288.88|3286.68|3286.31|749
1744782600000|2025-04-16 05:50:00|3288.49|3287.99|3290.45|3289.95|3291.6|3291.1|3288.49|3287.99|490
1744782900000|2025-04-16 05:55:00|3290.48|3289.98|3290.05|3289.55|3290.91|3290.61|3287.94|3287.54|793
1744783200000|2025-04-16 06:00:00|3290.18|3289.68|3287.3|3286.8|3290.18|3289.68|3286.16|3285.86|750
1744783500000|2025-04-16 06:05:00|3287.45|3286.95|3288.1|3287.6|3289.22|3288.77|3286.99|3286.59|475
1744783800000|2025-04-16 06:10:00|3288.05|3287.55|3290.05|3289.55|3290.43|3289.95|3287.68|3287.28|526
1744784100000|2025-04-16 06:15:00|3290.1|3289.6|3290.95|3290.45|3290.95|3290.63|3289.74|3289.28|366
1744784400000|2025-04-16 06:20:00|3291.01|3290.51|3290.75|3290.25|3293.05|3292.6|3289.92|3289.57|499
1744784700000|2025-04-16 06:25:00|3290.85|3290.35|3290.57|3290.07|3291.55|3291.05|3289.6|3289.27|416
1744785000000|2025-04-16 06:30:00|3290.52|3290.22|3293.52|3293.02|3294.13|3293.83|3290.35|3290.05|681
1744785300000|2025-04-16 06:35:00|3293.45|3292.95|3290.12|3289.62|3295.43|3295.05|3289.54|3289.24|832
1744785600000|2025-04-16 06:40:00|3290.1|3289.6|3289.05|3288.75|3292.05|3291.55|3287.15|3286.65|678
1744785900000|2025-04-16 06:45:00|3289.1|3288.8|3289.65|3289.15|3290.35|3289.85|3287.6|3287.2|659
1744786200000|2025-04-16 06:50:00|3289.6|3289.1|3290.83|3290.33|3291.65|3291.33|3287.98|3287.51|503
1744786500000|2025-04-16 06:55:00|3290.55|3290.05|3292.2|3291.7|3292.32|3291.82|3289.95|3289.45|431
1744786800000|2025-04-16 07:00:00|3292.46|3291.96|3295.46|3294.96|3297.69|3297.25|3292.3|3291.8|1131
1744787100000|2025-04-16 07:05:00|3295.51|3295.01|3292.41|3292.11|3297.9|3297.5|3292.04|3291.74|845
1744787400000|2025-04-16 07:10:00|3292.32|3292.02|3297.45|3296.95|3298.48|3298.1|3291.61|3291.31|874
1744787700000|2025-04-16 07:15:00|3297.49|3296.99|3294.65|3294.15|3298.3|3298|3293.33|3292.98|608
1744788000000|2025-04-16 07:20:00|3294.54|3294.04|3294.8|3294.3|3295|3294.59|3292.43|3292.13|522
1744788300000|2025-04-16 07:25:00|3294.75|3294.25|3297.47|3297.17|3297.8|3297.5|3293.65|3293.35|562
1744788600000|2025-04-16 07:30:00|3297.51|3297.21|3295.55|3295.05|3297.51|3297.21|3294.85|3294.55|699
1744788900000|2025-04-16 07:35:00|3295.46|3294.96|3295.75|3295.25|3297.93|3297.46|3294.64|3294.33|654
1744789200000|2025-04-16 07:40:00|3295.65|3295.15|3295.24|3294.74|3296.55|3296.2|3294.93|3294.43|329
1744789500000|2025-04-16 07:45:00|3295.19|3294.69|3299.78|3299.28|3300.16|3299.85|3295.13|3294.63|513
1744789800000|2025-04-16 07:50:00|3299.9|3299.4|3298.22|3297.72|3301.23|3300.73|3297.81|3297.43|493
1744790100000|2025-04-16 07:55:00|3298.1|3297.6|3300.69|3300.39|3300.69|3300.39|3295.07|3294.77|754
1744790400000|2025-04-16 08:00:00|3300.8|3300.5|3307.23|3306.73|3307.35|3307.05|3299.8|3299.3|885
1744790700000|2025-04-16 08:05:00|3307.2|3306.7|3305.6|3305.1|3307.67|3307.37|3304.3|3303.8|762
1744791000000|2025-04-16 08:10:00|3305.35|3304.85|3310.1|3309.6|3310.15|3309.65|3303.85|3303.35|809
1744791300000|2025-04-16 08:15:00|3310.2|3309.7|3312.51|3312.21|3318.1|3317.8|3309.95|3309.55|1101
1744791600000|2025-04-16 08:20:00|3312.4|3312.1|3314.03|3313.53|3314.18|3313.88|3310.16|3309.85|861
1744791900000|2025-04-16 08:25:00|3313.98|3313.48|3300.26|3299.76|3315.7|3315.4|3300.08|3299.58|1216
1744792200000|2025-04-16 08:30:00|3300.06|3299.56|3295.83|3295.33|3301.6|3301.3|3288.9|3288.6|1569
1744792500000|2025-04-16 08:35:00|3295.42|3295.12|3293.65|3293.15|3297.84|3297.54|3291.86|3291.56|1168
1744792800000|2025-04-16 08:40:00|3293.8|3293.3|3292.73|3292.23|3296.33|3295.84|3291.2|3290.71|1112
1744793100000|2025-04-16 08:45:00|3292.63|3292.13|3302.55|3302.05|3304.03|3303.54|3291.26|3290.96|1068
1744793400000|2025-04-16 08:50:00|3302.25|3301.75|3307.3|3306.8|3309.8|3309.5|3302.25|3301.75|852
1744793700000|2025-04-16 08:55:00|3307.17|3306.67|3307.26|3306.96|3310.19|3309.89|3305.52|3305.22|913
1744794000000|2025-04-16 09:00:00|3307.38|3307.08|3306.5|3306|3307.71|3307.21|3304.84|3304.52|733
1744794300000|2025-04-16 09:05:00|3306.45|3305.95|3304.21|3303.91|3308.16|3307.86|3300.48|3299.98|933
1744794600000|2025-04-16 09:10:00|3304.34|3304.04|3307.35|3307.05|3308.01|3307.71|3302.51|3302.07|702
1744794900000|2025-04-16 09:15:00|3307.39|3307.09|3309.91|3309.41|3311.16|3310.76|3306.65|3306.15|826
1744795200000|2025-04-16 09:20:00|3309.88|3309.58|3307.75|3307.25|3310.16|3309.86|3306.18|3305.81|658
1744795500000|2025-04-16 09:25:00|3307.7|3307.2|3305.72|3305.22|3308.89|3308.39|3305.6|3305.2|647
1744795800000|2025-04-16 09:30:00|3305.62|3305.12|3305.7|3305.2|3306.4|3306.1|3303.61|3303.3|565
1744796100000|2025-04-16 09:35:00|3305.75|3305.25|3306.85|3306.55|3307.25|3306.78|3304.95|3304.56|437
1744796400000|2025-04-16 09:40:00|3306.8|3306.5|3302.29|3301.99|3307.7|3307.3|3302.22|3301.92|620
1744796700000|2025-04-16 09:45:00|3302.35|3302.05|3304.84|3304.34|3305.04|3304.74|3301.98|3301.67|513
1744797000000|2025-04-16 09:50:00|3304.8|3304.5|3304.1|3303.6|3305.56|3305.16|3304.05|3303.55|385
1744797300000|2025-04-16 09:55:00|3304.15|3303.65|3303.71|3303.41|3305.38|3304.95|3303.22|3302.85|422
1744797600000|2025-04-16 10:00:00|3303.81|3303.31|3303.57|3303.07|3306.33|3306.01|3303.46|3303.07|539
1744797900000|2025-04-16 10:05:00|3303.6|3303.1|3301.86|3301.36|3304.14|3303.73|3300.05|3299.55|503
1744798200000|2025-04-16 10:10:00|3301.78|3301.28|3300.25|3299.75|3302.35|3301.85|3300.1|3299.65|389
1744798500000|2025-04-16 10:15:00|3300.2|3299.7|3302.63|3302.13|3303.15|3302.75|3299.85|3299.45|539
1744798800000|2025-04-16 10:20:00|3302.59|3302.09|3304.2|3303.7|3304.83|3304.43|3302.14|3301.64|469
1744799100000|2025-04-16 10:25:00|3304.13|3303.63|3304.26|3303.76|3304.57|3304.17|3303.05|3302.55|361
1744799400000|2025-04-16 10:30:00|3304.03|3303.53|3303.21|3302.71|3304.8|3304.3|3302.45|3302.11|433
1744799700000|2025-04-16 10:35:00|3303.16|3302.66|3304.95|3304.45|3305.54|3305.1|3302.88|3302.38|360
1744800000000|2025-04-16 10:40:00|3304.9|3304.4|3305.15|3304.65|3305.5|3305.05|3303.6|3303.1|312
1744800300000|2025-04-16 10:45:00|3304.8|3304.3|3305.66|3305.36|3306.6|3306.3|3302.35|3302.05|556
1744800600000|2025-04-16 10:50:00|3305.58|3305.28|3304.77|3304.27|3307.24|3306.8|3304.36|3304.06|419
1744800900000|2025-04-16 10:55:00|3304.75|3304.25|3304.45|3303.95|3305.38|3304.95|3303.22|3302.92|332
1744801200000|2025-04-16 11:00:00|3304.5|3304|3302.87|3302.37|3305.64|3305.21|3300.22|3299.92|580
1744801500000|2025-04-16 11:05:00|3302.7|3302.4|3298.18|3297.68|3303.71|3303.21|3297.63|3297.13|809
1744801800000|2025-04-16 11:10:00|3298.19|3297.69|3297.95|3297.65|3299.07|3298.59|3296.45|3296.1|407
1744802100000|2025-04-16 11:15:00|3297.98|3297.68|3300.55|3300.05|3300.81|3300.51|3297.98|3297.58|613
1744802400000|2025-04-16 11:20:00|3300.52|3300.02|3295.45|3295.15|3300.55|3300.05|3295.23|3294.93|530
1744802700000|2025-04-16 11:25:00|3295.6|3295.3|3295.35|3294.85|3297.76|3297.44|3293.35|3292.92|574
1744803000000|2025-04-16 11:30:00|3295.45|3294.95|3299.5|3299|3300.55|3300.13|3295.4|3294.9|464
1744803300000|2025-04-16 11:35:00|3299.6|3299.1|3299|3298.5|3299.92|3299.45|3296.29|3295.99|420
1744803600000|2025-04-16 11:40:00|3299.05|3298.55|3303.25|3302.95|3303.95|3303.5|3297.63|3297.33|506
1744803900000|2025-04-16 11:45:00|3303.45|3303|3311.03|3310.53|3311.52|3311.08|3303.45|3303|1163
1744804200000|2025-04-16 11:50:00|3310.76|3310.26|3311.02|3310.52|3311.5|3311.09|3308.9|3308.5|704
1744804500000|2025-04-16 11:55:00|3310.65|3310.15|3307.15|3306.65|3314.13|3313.83|3306.65|3306.29|841
1744804800000|2025-04-16 12:00:00|3307|3306.5|3306.58|3306.08|3308.7|3308.4|3304.99|3304.69|635
1744805100000|2025-04-16 12:05:00|3306.39|3305.89|3308.02|3307.52|3309.22|3308.9|3305.84|3305.54|694
1744805400000|2025-04-16 12:10:00|3307.6|3307.3|3307.34|3307.04|3309.85|3309.55|3306.97|3306.67|694
1744805700000|2025-04-16 12:15:00|3307.39|3307.09|3306.29|3305.99|3308.24|3307.8|3306.07|3305.72|511
1744806000000|2025-04-16 12:20:00|3306.48|3306.18|3305.51|3305.21|3309.28|3308.98|3305.13|3304.83|895
1744806300000|2025-04-16 12:25:00|3305.43|3305.13|3308.48|3305.99|3308.54|3307.81|3305.43|3305.01|507
1744806600000|2025-04-16 12:30:00|3308.44|3306.11|3306.7|3306.2|3308.97|3308.1|3305.58|3303.87|675
1744806900000|2025-04-16 12:35:00|3306.75|3306.25|3303.91|3303.41|3308.3|3307.8|3303.25|3302.93|761
1744807200000|2025-04-16 12:40:00|3303.93|3303.43|3312.82|3312.32|3312.98|3312.48|3302.79|3302.29|938
1744807500000|2025-04-16 12:45:00|3312.88|3312.38|3312.4|3311.9|3313.73|3313.23|3310.64|3310.14|750
1744807800000|2025-04-16 12:50:00|3312.53|3312.03|3309.13|3308.63|3313.25|3312.75|3308.01|3307.71|892
1744808100000|2025-04-16 12:55:00|3309.15|3308.65|3307.62|3307.12|3311.2|3310.7|3306.11|3305.61|778
1744808400000|2025-04-16 13:00:00|3307.75|3307.25|3307.58|3307.08|3309.55|3309.05|3305.15|3304.65|1055
1744808700000|2025-04-16 13:05:00|3307.6|3307.1|3310.39|3309.89|3310.57|3310.07|3307.38|3306.88|808
1744809000000|2025-04-16 13:10:00|3310.44|3309.94|3307.46|3305.56|3311.53|3311.03|3307.22|3305.56|740
1744809300000|2025-04-16 13:15:00|3307.18|3305.26|3305.15|3304.65|3307.18|3306.23|3304.04|3303.54|794
1744809600000|2025-04-16 13:20:00|3305.05|3304.55|3300.72|3300.22|3309.36|3308.86|3300.13|3299.8|1159
1744809900000|2025-04-16 13:25:00|3300.73|3300.23|3305.4|3304.9|3306.43|3305.93|3299.38|3298.88|846
1744810200000|2025-04-16 13:30:00|3304.87|3304.37|3303.61|3303.11|3306.95|3306.45|3302.9|3302.4|1282
1744810500000|2025-04-16 13:35:00|3303.64|3303.14|3298.1|3297.6|3305.1|3304.6|3297.19|3296.69|1415
1744810800000|2025-04-16 13:40:00|3298.09|3297.59|3299.05|3298.55|3300.34|3299.84|3297.17|3296.67|777
1744811100000|2025-04-16 13:45:00|3299|3298.5|3305.25|3304.75|3305.8|3305.3|3298.85|3298.35|984
1744811400000|2025-04-16 13:50:00|3305.35|3304.85|3310.13|3309.63|3310.83|3310.33|3305.35|3304.85|1128
1744811700000|2025-04-16 13:55:00|3310.33|3309.83|3311.96|3311.46|3316.84|3316.36|3309.9|3309.4|1294
1744812000000|2025-04-16 14:00:00|3312.04|3311.74|3316.05|3315.55|3319.93|3319.45|3311.91|3311.61|1389
1744812300000|2025-04-16 14:05:00|3316.13|3315.63|3313.45|3313.15|3318.09|3317.79|3312.7|3312.4|1265
1744812600000|2025-04-16 14:10:00|3313.55|3313.25|3309.2|3308.9|3313.8|3313.35|3307.54|3307.17|1234
1744812900000|2025-04-16 14:15:00|3309.25|3308.95|3311.35|3311.05|3314.38|3314.08|3307.67|3307.37|935
1744813200000|2025-04-16 14:20:00|3311.4|3311.1|3313.93|3313.43|3314.98|3314.59|3310.56|3310.08|941
1744813500000|2025-04-16 14:25:00|3313.98|3313.48|3313.46|3312.96|3314.96|3314.65|3312.3|3311.97|796
1744813800000|2025-04-16 14:30:00|3313.43|3312.93|3310.34|3309.84|3315.15|3314.68|3309.8|3309.33|959
1744814100000|2025-04-16 14:35:00|3310.18|3309.68|3312.45|3312.15|3312.8|3312.4|3309.86|3309.45|745
1744814400000|2025-04-16 14:40:00|3312.6|3312.3|3310.06|3309.76|3313.93|3313.61|3309.91|3309.61|832
1744814700000|2025-04-16 14:45:00|3310.11|3309.81|3310.6|3310.1|3312.86|3312.56|3308.96|3308.63|876
1744815000000|2025-04-16 14:50:00|3310.59|3310.09|3309.28|3308.78|3310.59|3310.09|3307.28|3306.98|739
1744815300000|2025-04-16 14:55:00|3309.33|3308.83|3308.75|3308.25|3309.9|3309.54|3306.33|3306.03|976
1744815600000|2025-04-16 15:00:00|3308.8|3308.3|3313.15|3312.65|3313.65|3313.35|3306.45|3306.15|1154
1744815900000|2025-04-16 15:05:00|3313.3|3312.8|3307.25|3306.95|3314.65|3314.31|3306.04|3305.74|985
1744816200000|2025-04-16 15:10:00|3307.36|3306.86|3309.45|3309.15|3309.8|3309.4|3305.4|3305.1|900
1744816500000|2025-04-16 15:15:00|3309.5|3309.2|3311.21|3310.91|3312.3|3311.8|3309.15|3308.7|670
1744816800000|2025-04-16 15:20:00|3311.32|3310.82|3311.7|3311.2|3312.28|3311.95|3308.78|3308.48|881
1744817100000|2025-04-16 15:25:00|3311.73|3311.23|3314.28|3313.98|3314.34|3314.04|3310.95|3310.5|796
1744817400000|2025-04-16 15:30:00|3314.3|3314|3316.09|3315.59|3317.9|3317.55|3314.25|3313.85|882
1744817700000|2025-04-16 15:35:00|3316.18|3315.68|3318.64|3318.14|3319.6|3319.15|3315.63|3315.33|776
1744818000000|2025-04-16 15:40:00|3318.01|3317.71|3322.13|3321.83|3325.5|3325|3317.85|3317.5|947
1744818300000|2025-04-16 15:45:00|3322.22|3321.92|3324.1|3323.6|3324.5|3324.15|3321.25|3320.95|875
1744818600000|2025-04-16 15:50:00|3324|3323.5|3328.25|3327.95|3328.46|3328.16|3323.85|3323.47|858
1744818900000|2025-04-16 15:55:00|3328.3|3328|3325.68|3325.18|3328.34|3328.04|3325.33|3325|789
1744819200000|2025-04-16 16:00:00|3325.7|3325.2|3326.75|3326.25|3328.85|3328.5|3324.53|3324.22|1048
1744819500000|2025-04-16 16:05:00|3326.48|3326.18|3327.65|3327.15|3327.74|3327.36|3324.83|3324.53|754
1744819800000|2025-04-16 16:10:00|3327.62|3327.12|3326.64|3326.14|3328.79|3328.49|3326.13|3325.82|551
1744820100000|2025-04-16 16:15:00|3326.59|3326.09|3329.16|3328.66|3329.28|3328.93|3326.2|3325.8|624
1744820400000|2025-04-16 16:20:00|3329.2|3328.7|3331.88|3331.38|3332.45|3332.15|3328.32|3327.87|652
1744820700000|2025-04-16 16:25:00|3331.93|3331.43|3332.25|3331.95|3333.3|3332.96|3330.76|3330.28|727
1744821000000|2025-04-16 16:30:00|3332.3|3332|3331.83|3331.33|3332.48|3332.16|3330.05|3329.67|617
1744821300000|2025-04-16 16:35:00|3331.7|3331.2|3328.05|3327.55|3331.95|3331.65|3327.77|3327.47|631
1744821600000|2025-04-16 16:40:00|3327.86|3327.56|3322.75|3322.45|3327.88|3327.58|3321.7|3321.3|1209
1744821900000|2025-04-16 16:45:00|3322.7|3322.4|3326.04|3325.54|3326.82|3326.52|3322.49|3322.19|1019
1744822200000|2025-04-16 16:50:00|3326.05|3325.55|3324.88|3324.38|3326.37|3326.03|3324.39|3323.99|718
1744822500000|2025-04-16 16:55:00|3324.93|3324.43|3327.65|3327.35|3327.75|3327.35|3324.9|3324.4|703
1744822800000|2025-04-16 17:00:00|3327.66|3327.36|3327.28|3326.78|3329.05|3328.72|3325.7|3325.29|750
1744823100000|2025-04-16 17:05:00|3327.29|3326.79|3327.53|3327.03|3327.75|3327.45|3325.72|3325.32|693
1744823400000|2025-04-16 17:10:00|3327.48|3326.98|3326.98|3326.68|3328.35|3328.05|3326.72|3326.42|507
1744823700000|2025-04-16 17:15:00|3327.02|3326.52|3329.13|3328.83|3330.02|3329.66|3326.85|3326.5|867
1744824000000|2025-04-16 17:20:00|3329.18|3328.68|3329.6|3329.3|3330.3|3329.82|3328.07|3327.77|677
1744824300000|2025-04-16 17:25:00|3329.68|3329.38|3330.46|3329.96|3330.7|3330.4|3328.79|3328.4|750
1744824600000|2025-04-16 17:30:00|3330.36|3329.86|3330.26|3329.96|3330.48|3330.15|3324.73|3324.27|1055
1744824900000|2025-04-16 17:35:00|3330.36|3329.86|3331.45|3330.95|3333.08|3332.78|3329.73|3329.23|880
1744825200000|2025-04-16 17:40:00|3331.4|3330.9|3330.39|3330.09|3331.47|3330.97|3327.65|3327.35|688
1744825500000|2025-04-16 17:45:00|3329.29|3328.99|3329.35|3328.85|3330.18|3329.88|3327.9|3327.5|459
1744825800000|2025-04-16 17:50:00|3329.38|3328.88|3328.77|3328.47|3329.65|3329.15|3327.26|3326.76|529
1744826100000|2025-04-16 17:55:00|3328.88|3328.58|3328.6|3328.1|3329.58|3329.2|3326.2|3325.7|650
1744826400000|2025-04-16 18:00:00|3328.55|3328.05|3332.5|3332.2|3332.71|3332.41|3326.6|3326.25|780
1744826700000|2025-04-16 18:05:00|3332.55|3332.25|3329.06|3328.76|3333.4|3333.03|3329.02|3328.68|855
1744827000000|2025-04-16 18:10:00|3329.05|3328.75|3332.5|3332|3332.5|3332.15|3328.54|3328.24|678
1744827300000|2025-04-16 18:15:00|3332.54|3332.04|3332.3|3331.8|3333.1|3332.6|3331.84|3331.34|431
1744827600000|2025-04-16 18:20:00|3332.28|3331.78|3336.6|3336.1|3336.8|3336.48|3332.06|3331.75|529
1744827900000|2025-04-16 18:25:00|3336.54|3336.04|3338.73|3338.23|3339.25|3338.85|3336.4|3335.9|789
1744828200000|2025-04-16 18:30:00|3338.74|3338.24|3338.27|3337.77|3338.74|3338.33|3336.61|3336.26|585
1744828500000|2025-04-16 18:35:00|3338.22|3337.72|3339.14|3338.84|3339.85|3339.42|3337.02|3336.62|646
1744828800000|2025-04-16 18:40:00|3339.02|3338.72|3338.38|3338.08|3339.9|3339.47|3337.68|3337.37|519
1744829100000|2025-04-16 18:45:00|3338.39|3338.09|3340.65|3340.15|3340.85|3340.55|3338.39|3338.09|569
1744829400000|2025-04-16 18:50:00|3340.55|3340.05|3340.5|3340|3340.8|3340.45|3337.72|3337.32|671
1744829700000|2025-04-16 18:55:00|3340.11|3339.81|3338.71|3338.21|3341.08|3340.68|3337.4|3337.1|693
1744830000000|2025-04-16 19:00:00|3338.72|3338.22|3339.8|3339.3|3340|3339.7|3337.62|3337.32|667
1744830300000|2025-04-16 19:05:00|3339.88|3339.38|3342.6|3342.1|3342.78|3342.43|3339.85|3339.38|952
1744830600000|2025-04-16 19:10:00|3342.55|3342.05|3339.29|3338.79|3342.55|3342.15|3338.26|3337.96|746
1744830900000|2025-04-16 19:15:00|3339.32|3338.82|3339.35|3338.85|3340.2|3339.8|3338.25|3337.91|394
1744831200000|2025-04-16 19:20:00|3339.3|3338.8|3340.58|3340.08|3341.47|3341.12|3338.71|3338.41|535
1744831500000|2025-04-16 19:25:00|3340.62|3340.12|3339.72|3339.42|3341.58|3341.19|3339.61|3339.18|503
1744831800000|2025-04-16 19:30:00|3339.94|3339.44|3339.1|3338.8|3340.58|3340.24|3338.95|3338.59|491
1744832100000|2025-04-16 19:35:00|3339.05|3338.75|3339.6|3339.1|3340.06|3339.69|3338.73|3338.23|545
1744832400000|2025-04-16 19:40:00|3339.61|3339.11|3338.4|3337.9|3340|3339.6|3336.77|3336.47|629
1744832700000|2025-04-16 19:45:00|3338.41|3337.91|3339.97|3339.67|3340.05|3339.75|3337.43|3337|559
1744833000000|2025-04-16 19:50:00|3340|3339.7|3339.4|3339.1|3340.16|3339.86|3337.42|3337.12|652
1744833300000|2025-04-16 19:55:00|3339.11|3338.81|3337.02|3336.52|3339.3|3339|3336.18|3335.83|946
1744833600000|2025-04-16 20:00:00|3337.07|3336.57|3339.32|3339.02|3340.23|3339.93|3336.71|3336.21|414
1744833900000|2025-04-16 20:05:00|3339.35|3339.05|3338.08|3337.58|3339.93|3339.63|3337.61|3337.31|341
1744834200000|2025-04-16 20:10:00|3337.92|3337.62|3334.79|3334.29|3338.06|3337.76|3334.71|3334.26|532
1744834500000|2025-04-16 20:15:00|3335.03|3334.53|3336.58|3336.08|3336.8|3336.39|3334.81|3334.39|265
1744834800000|2025-04-16 20:20:00|3336.47|3335.97|3337.97|3337.67|3338.27|3337.97|3336.11|3335.69|301
1744835100000|2025-04-16 20:25:00|3338.22|3337.72|3338.87|3338.57|3339.15|3338.85|3336.73|3336.41|297
1744835400000|2025-04-16 20:30:00|3338.93|3338.63|3338.97|3338.67|3339.28|3338.98|3338|3337.5|329
1744835700000|2025-04-16 20:35:00|3338.95|3338.65|3339.31|3339.01|3339.35|3339.01|3337.78|3337.4|306
1744836000000|2025-04-16 20:40:00|3339.19|3338.89|3339.4|3339.1|3339.5|3339.2|3338.89|3338.53|334
1744836300000|2025-04-16 20:45:00|3339.48|3339.18|3341.33|3340.83|3341.55|3341.07|3338.81|3338.46|360
1744836600000|2025-04-16 20:50:00|3341.37|3340.87|3341.85|3341.35|3342.68|3342.2|3340.93|3340.51|419
1744836900000|2025-04-16 20:55:00|3341.91|3341.41|3343.5|3343.2|3343.73|3343.43|3341.7|3341.24|400
1744840800000|2025-04-16 22:00:00|3343.65|3343.15|3348.75|3348.25|3352.65|3350.95|3342.91|3342.41|456
1744841100000|2025-04-16 22:05:00|3348.95|3348.45|3353.15|3352.65|3353.78|3353.28|3348.78|3347.89|369
1744841400000|2025-04-16 22:10:00|3353.1|3352.6|3354.53|3354.03|3356.2|3355.7|3351.65|3351.15|423
1744841700000|2025-04-16 22:15:00|3354.62|3354.12|3354.53|3354.23|3355.88|3355.38|3353.65|3353.15|235
1744842000000|2025-04-16 22:20:00|3354.6|3354.1|3353.7|3353.4|3358|3357.7|3352.85|3352.35|336
1744842300000|2025-04-16 22:25:00|3353.75|3353.25|3353.2|3352.7|3354.65|3354.2|3352.49|3352.14|161
1744842600000|2025-04-16 22:30:00|3353.4|3352.9|3353.05|3352.55|3355.2|3354.7|3352.51|3352.1|275
1744842900000|2025-04-16 22:35:00|3352.94|3352.44|3352.75|3352.25|3354.05|3353.73|3352.05|3351.55|220
1744843200000|2025-04-16 22:40:00|3352.9|3352.4|3353.25|3352.75|3355.1|3354.7|3352.9|3352.4|246
1744843500000|2025-04-16 22:45:00|3353.15|3352.65|3352.41|3351.91|3353.5|3353.15|3352.26|3351.76|219
1744843800000|2025-04-16 22:50:00|3352.79|3352.29|3352.39|3351.89|3352.79|3352.29|3351.55|3351.05|183
1744844100000|2025-04-16 22:55:00|3352.23|3351.73|3351.39|3350.89|3352.5|3352.11|3350.83|3350.33|213
1744844400000|2025-04-16 23:00:00|3351.4|3350.9|3352.3|3351.8|3353.74|3353.36|3350.93|3350.43|366
1744844700000|2025-04-16 23:05:00|3352.24|3351.74|3350.94|3350.44|3352.34|3351.84|3350.08|3349.58|193
1744845000000|2025-04-16 23:10:00|3350.63|3350.33|3350.37|3349.87|3351.61|3351.11|3349.35|3348.85|195
1744845300000|2025-04-16 23:15:00|3350.22|3349.92|3351.4|3350.9|3352.36|3352.02|3349.8|3349.44|202
1744845600000|2025-04-16 23:20:00|3351.34|3350.84|3350.9|3350.4|3351.95|3351.62|3350.29|3349.79|148
1744845900000|2025-04-16 23:25:00|3350.8|3350.3|3351.43|3350.93|3352.23|3351.92|3350.65|3350.15|155
1744846200000|2025-04-16 23:30:00|3351.39|3350.89|3351.58|3351.08|3351.93|3351.58|3350.38|3350|215
1744846500000|2025-04-16 23:35:00|3351.52|3351.02|3350.48|3349.98|3352.35|3351.85|3350.03|3349.53|234
1744846800000|2025-04-16 23:40:00|3350.53|3350.03|3351.77|3351.47|3352|3351.5|3349.85|3349.38|269
1744847100000|2025-04-16 23:45:00|3351.78|3351.48|3352.27|3351.97|3352.48|3352.18|3351.18|3350.68|337
1744847400000|2025-04-16 23:50:00|3352.17|3351.87|3349.45|3348.95|3352.95|3352.45|3349.05|3348.68|281
1744847700000|2025-04-16 23:55:00|3349.52|3349.02|3350.3|3350|3351.43|3351.12|3347.24|3346.94|462
1744848000000|2025-04-17 00:00:00|3350.4|3350.1|3346.37|3345.87|3351|3350.7|3344.95|3344.65|680
1744848300000|2025-04-17 00:05:00|3346.32|3345.82|3345.69|3345.19|3348.38|3348.08|3343.88|3343.48|688
1744848600000|2025-04-17 00:10:00|3345.05|3344.75|3345.75|3345.25|3346.71|3346.21|3344.48|3343.98|499
1744848900000|2025-04-17 00:15:00|3345.7|3345.2|3345.19|3344.89|3346.83|3346.33|3344.63|3344.33|457
1744849200000|2025-04-17 00:20:00|3345.18|3344.68|3346.08|3345.58|3346.62|3346.28|3345.05|3344.58|329
1744849500000|2025-04-17 00:25:00|3346.14|3345.64|3349.02|3348.72|3349.89|3349.52|3345.63|3345.13|562
1744849800000|2025-04-17 00:30:00|3349.01|3348.71|3347.93|3347.43|3351.49|3351.18|3346.75|3346.25|529
1744850100000|2025-04-17 00:35:00|3347.94|3347.44|3347.94|3347.44|3349.3|3348.83|3346.55|3346.07|384
1744850400000|2025-04-17 00:40:00|3347.98|3347.48|3343.13|3342.63|3347.98|3347.48|3342.4|3341.9|560
1744850700000|2025-04-17 00:45:00|3343.08|3342.58|3346.95|3346.45|3347.9|3347.5|3343.01|3342.51|557
1744851000000|2025-04-17 00:50:00|3346.98|3346.48|3343.75|3343.25|3348.83|3348.42|3343.08|3342.78|569
1744851300000|2025-04-17 00:55:00|3344.01|3343.51|3345.6|3345.1|3346.06|3345.76|3342.3|3341.8|384
1744851600000|2025-04-17 01:00:00|3345.8|3345.3|3347.06|3346.56|3348.47|3347.97|3343.56|3343.06|911
1744851900000|2025-04-17 01:05:00|3347.03|3346.53|3346.15|3345.65|3348.15|3347.65|3344.19|3343.69|674
1744852200000|2025-04-17 01:10:00|3346.05|3345.55|3353.13|3352.63|3353.64|3353.3|3345.8|3345.3|748
1744852500000|2025-04-17 01:15:00|3353.11|3352.61|3356.4|3355.9|3356.63|3356.18|3353.05|3352.55|906
1744852800000|2025-04-17 01:20:00|3356.3|3355.8|3354.13|3353.63|3356.45|3356|3353.45|3353|510
1744853100000|2025-04-17 01:25:00|3354.18|3353.68|3348.53|3348.03|3354.86|3353.93|3347.9|3347.4|666
1744853400000|2025-04-17 01:30:00|3348.73|3348.23|3338.33|3337.83|3348.73|3348.23|3329.75|3328.2|1637
1744853700000|2025-04-17 01:35:00|3338.29|3337.79|3339.07|3338.57|3343.12|3342.62|3336.41|3335.91|1150
1744854000000|2025-04-17 01:40:00|3339|3338.5|3343.13|3342.63|3344.43|3343.93|3337.43|3337.13|941
1744854300000|2025-04-17 01:45:00|3343.08|3342.58|3328.67|3328.37|3343.08|3342.58|3328.4|3328|1248
1744854600000|2025-04-17 01:50:00|3328.75|3328.45|3323.33|3323.03|3332.57|3332.24|3323.11|3322.81|1456
1744854900000|2025-04-17 01:55:00|3323.88|3323.58|3324.29|3323.79|3326.94|3326.64|3320.96|3320.61|1416
1744855200000|2025-04-17 02:00:00|3324.38|3323.88|3329.4|3329.1|3330.78|3330.28|3321.29|3320.99|1379
1744855500000|2025-04-17 02:05:00|3329.1|3328.8|3332.58|3332.08|3333.39|3332.95|3328.93|3328.43|746
1744855800000|2025-04-17 02:10:00|3332.88|3332.38|3335.35|3335.05|3335.53|3335.15|3332.48|3331.98|801
1744856100000|2025-04-17 02:15:00|3335.37|3335.07|3336.15|3335.65|3336.34|3335.84|3332.43|3331.95|621
1744856400000|2025-04-17 02:20:00|3336.2|3335.7|3338.59|3338.29|3338.85|3338.38|3335.53|3335.03|539
1744856700000|2025-04-17 02:25:00|3338.78|3338.28|3337.53|3337.03|3338.89|3338.59|3337.06|3336.76|310
1744857000000|2025-04-17 02:30:00|3337.55|3337.05|3334.83|3334.33|3340.28|3339.98|3331.4|3331.03|821
1744857300000|2025-04-17 02:35:00|3334.78|3334.28|3332.2|3331.7|3335.08|3334.58|3330.5|3330.1|644
1744857600000|2025-04-17 02:40:00|3332.1|3331.6|3332.06|3331.56|3333.05|3332.75|3330.05|3329.75|862
1744857900000|2025-04-17 02:45:00|3332.03|3331.53|3332.86|3332.36|3334.9|3334.6|3329.73|3329.38|792
1744858200000|2025-04-17 02:50:00|3332.96|3332.46|3336.64|3336.14|3336.65|3336.18|3332.23|3331.78|497
1744858500000|2025-04-17 02:55:00|3336.6|3336.1|3340.67|3340.17|3340.85|3340.5|3335.53|3335.23|681
1744858800000|2025-04-17 03:00:00|3340.71|3340.21|3339.41|3338.91|3340.71|3340.28|3338.5|3338|623
1744859100000|2025-04-17 03:05:00|3339.61|3339.11|3339.43|3338.93|3340.63|3340.19|3338.85|3338.5|499
1744859400000|2025-04-17 03:10:00|3339.48|3338.98|3341.21|3340.71|3342.13|3341.83|3337.68|3337.38|429
1744859700000|2025-04-17 03:15:00|3341.33|3341.03|3342.21|3341.71|3343.35|3342.85|3339.29|3338.97|537
1744860000000|2025-04-17 03:20:00|3342.15|3341.65|3342.13|3341.63|3342.73|3342.23|3340.14|3339.83|339
1744860300000|2025-04-17 03:25:00|3342.03|3341.53|3343.1|3342.6|3343.53|3343.05|3341.68|3341.25|324
1744860600000|2025-04-17 03:30:00|3343.05|3342.55|3341.93|3341.43|3343.59|3343.1|3339.5|3339|468
1744860900000|2025-04-17 03:35:00|3341.86|3341.36|3341.05|3340.55|3342.98|3342.48|3340.85|3340.4|289
1744861200000|2025-04-17 03:40:00|3340.96|3340.46|3342.3|3341.8|3342.65|3342.15|3339.61|3339.31|318
1744861500000|2025-04-17 03:45:00|3342.25|3341.75|3341.25|3340.75|3343.05|3342.6|3340.6|3340.14|215
1744861800000|2025-04-17 03:50:00|3341.42|3340.92|3344.35|3343.85|3344.4|3344.1|3341.4|3340.92|332
1744862100000|2025-04-17 03:55:00|3344.34|3343.84|3344.85|3344.35|3344.95|3344.45|3342.95|3342.57|294
1744862400000|2025-04-17 04:00:00|3344.25|3343.95|3342.45|3341.95|3344.25|3343.95|3339.18|3338.68|592
1744862700000|2025-04-17 04:05:00|3342.25|3341.75|3342.83|3342.33|3344.63|3344.13|3341.75|3341.25|302
1744863000000|2025-04-17 04:10:00|3342.79|3342.29|3344.05|3343.55|3344.33|3343.95|3342.45|3341.95|206
1744863300000|2025-04-17 04:15:00|3343.95|3343.45|3341.9|3341.4|3344.1|3343.6|3341.73|3341.35|213
1744863600000|2025-04-17 04:20:00|3341.58|3341.08|3341.48|3340.98|3343.03|3342.63|3340.88|3340.38|226
1744863900000|2025-04-17 04:25:00|3341.43|3340.93|3342.23|3341.73|3342.48|3341.98|3340.71|3340.21|204
1744864200000|2025-04-17 04:30:00|3342.18|3341.68|3340.03|3339.53|3342.23|3341.73|3338.85|3338.35|293
1744864500000|2025-04-17 04:35:00|3340.13|3339.63|3340.38|3339.88|3340.38|3339.88|3338.91|3338.41|260
1744864800000|2025-04-17 04:40:00|3340.53|3340.03|3338.84|3338.34|3340.58|3340.08|3338.84|3338.34|209
1744865100000|2025-04-17 04:45:00|3339.03|3338.53|3339.18|3338.68|3339.97|3339.67|3338.83|3338.33|176
1744865400000|2025-04-17 04:50:00|3339.22|3338.72|3339.7|3339.2|3340.14|3339.64|3338|3337.5|205
1744865700000|2025-04-17 04:55:00|3339.8|3339.3|3341.9|3341.4|3342.1|3341.6|3339.68|3339.23|229
1744866000000|2025-04-17 05:00:00|3341.95|3341.45|3342.48|3341.98|3345.98|3345.48|3341.75|3341.25|401
1744866300000|2025-04-17 05:05:00|3342.25|3341.75|3337.88|3337.38|3343.78|3343.28|3337.75|3337.27|504
1744866600000|2025-04-17 05:10:00|3337.85|3337.35|3337.14|3336.64|3339.88|3339.48|3337.03|3336.53|385
1744866900000|2025-04-17 05:15:00|3337.13|3336.63|3339.68|3339.18|3341.36|3341.06|3336.98|3336.56|285
1744867200000|2025-04-17 05:20:00|3339.63|3339.13|3338.53|3338.03|3340.23|3339.77|3338.38|3337.98|279
1744867500000|2025-04-17 05:25:00|3338.23|3337.73|3337.13|3336.63|3338.73|3338.23|3337.12|3336.62|207
1744867800000|2025-04-17 05:30:00|3337.17|3336.67|3335.97|3335.47|3337.53|3337.03|3333.51|3333.21|832
1744868100000|2025-04-17 05:35:00|3335.9|3335.4|3336.95|3336.45|3337.78|3337.41|3335.65|3335.15|502
1744868400000|2025-04-17 05:40:00|3337|3336.5|3333.55|3333.25|3337.07|3336.57|3333.51|3333.21|532
1744868700000|2025-04-17 05:45:00|3333.49|3333.19|3332.7|3332.2|3336.53|3336.03|3332.28|3331.93|563
1744869000000|2025-04-17 05:50:00|3332.63|3332.13|3332.86|3332.36|3333.78|3333.38|3331.78|3331.38|521
1744869300000|2025-04-17 05:55:00|3332.67|3332.37|3329.73|3329.23|3333.53|3333.08|3328.62|3328.32|726
1744869600000|2025-04-17 06:00:00|3329.83|3329.33|3326.8|3326.3|3330.85|3330.55|3325.48|3325.15|1007
1744869900000|2025-04-17 06:05:00|3326.86|3326.36|3329.85|3329.35|3330.2|3329.75|3326.43|3325.93|833
1744870200000|2025-04-17 06:10:00|3329.86|3329.36|3331.16|3330.66|3331.2|3330.85|3329|3328.56|919
1744870500000|2025-04-17 06:15:00|3331.17|3330.87|3332.56|3332.26|3333.37|3333.07|3331.14|3330.77|722
1744870800000|2025-04-17 06:20:00|3332.66|3332.16|3328.16|3327.66|3332.97|3332.55|3328.09|3327.66|730
1744871100000|2025-04-17 06:25:00|3328.28|3327.78|3328.35|3327.85|3329.75|3329.3|3325.77|3325.27|742
1744871400000|2025-04-17 06:30:00|3328.29|3327.79|3331.5|3331|3331.77|3331.43|3327.4|3327.04|662
1744871700000|2025-04-17 06:35:00|3331.49|3330.99|3331.7|3331.2|3333.3|3332.96|3330.34|3329.94|623
1744872000000|2025-04-17 06:40:00|3331.6|3331.1|3329.45|3328.95|3332.55|3332.05|3329.33|3328.83|500
1744872300000|2025-04-17 06:45:00|3329.35|3328.85|3332.45|3332.15|3332.45|3332.15|3329.19|3328.69|537
1744872600000|2025-04-17 06:50:00|3332.35|3332.05|3328.65|3328.15|3332.55|3332.25|3328.56|3328.15|498
1744872900000|2025-04-17 06:55:00|3328.85|3328.55|3329.15|3328.85|3330.65|3330.25|3328.6|3328.3|597
1744873200000|2025-04-17 07:00:00|3329.1|3328.8|3329.95|3329.45|3330.38|3330.06|3325.75|3325.45|702
1744873500000|2025-04-17 07:05:00|3330.15|3329.65|3324.6|3324.1|3330.15|3329.65|3323.15|3322.81|828
1744873800000|2025-04-17 07:10:00|3324.65|3324.15|3322.3|3321.8|3325.05|3324.75|3320.35|3319.85|718
1744874100000|2025-04-17 07:15:00|3322.25|3321.75|3318.84|3318.34|3323.37|3323.02|3314.96|3314.66|1105
1744874400000|2025-04-17 07:20:00|3318.73|3318.23|3318|3317.7|3320.62|3320.12|3314.49|3314.15|858
1744874700000|2025-04-17 07:25:00|3318.15|3317.85|3317.23|3316.73|3319.73|3319.43|3316.63|3316.33|758
1744875000000|2025-04-17 07:30:00|3317.13|3316.63|3319.35|3318.85|3321.69|3321.39|3316.95|3316.47|720
1744875300000|2025-04-17 07:35:00|3319.4|3319.1|3322.56|3322.26|3323.06|3322.76|3318.78|3318.28|726
1744875600000|2025-04-17 07:40:00|3322.58|3322.28|3323.53|3323.03|3325.57|3325.13|3322.13|3321.63|653
1744875900000|2025-04-17 07:45:00|3323.43|3322.93|3321.3|3320.8|3324.59|3324.1|3320.88|3320.41|496
1744876200000|2025-04-17 07:50:00|3321.33|3320.83|3321.8|3321.3|3323.06|3322.64|3320.68|3320.29|503
1744876500000|2025-04-17 07:55:00|3321.76|3321.26|3323.75|3323.25|3323.89|3323.59|3321.75|3321.25|566
1744876800000|2025-04-17 08:00:00|3323.8|3323.3|3321.8|3321.3|3325.16|3324.66|3320.84|3320.34|479
1744877100000|2025-04-17 08:05:00|3321.5|3321|3323.5|3323|3324.1|3323.67|3319.98|3319.63|577
1744877400000|2025-04-17 08:10:00|3323.37|3323.07|3322.65|3322.15|3325.01|3324.7|3322.49|3322.08|394
1744877700000|2025-04-17 08:15:00|3322.63|3322.13|3321.9|3321.6|3323.78|3323.38|3321.68|3321.31|330
1744878000000|2025-04-17 08:20:00|3321.8|3321.5|3320.35|3319.85|3321.88|3321.58|3317.8|3317.5|684
1744878300000|2025-04-17 08:25:00|3319.9|3319.6|3316.76|3316.46|3320.3|3319.8|3316.76|3316.46|693
1744878600000|2025-04-17 08:30:00|3316.89|3316.59|3315.43|3315.13|3318.1|3317.6|3314.85|3314.55|617
1744878900000|2025-04-17 08:35:00|3315.44|3315.14|3317.75|3317.25|3317.95|3317.54|3312.94|3312.64|446
1744879200000|2025-04-17 08:40:00|3317.7|3317.2|3318.65|3318.15|3321.81|3321.51|3317.1|3316.6|596
1744879500000|2025-04-17 08:45:00|3318.7|3318.4|3321.7|3321.2|3321.75|3321.4|3318.5|3318.05|399
1744879800000|2025-04-17 08:50:00|3321.54|3321.04|3322.08|3321.58|3322.85|3322.55|3321.36|3320.98|321
1744880100000|2025-04-17 08:55:00|3322|3321.5|3324.65|3324.15|3324.66|3324.26|3321.71|3321.22|376
1744880400000|2025-04-17 09:00:00|3324.55|3324.05|3321.8|3321.3|3325|3324.53|3321.03|3320.72|519
1744880700000|2025-04-17 09:05:00|3321.83|3321.33|3321.63|3321.13|3322.18|3321.88|3320.79|3320.36|377
1744881000000|2025-04-17 09:10:00|3321.58|3321.08|3322.83|3322.33|3322.83|3322.43|3320.75|3320.35|280
1744881300000|2025-04-17 09:15:00|3322.78|3322.28|3324.6|3324.1|3324.95|3324.5|3322.57|3322.12|335
1744881600000|2025-04-17 09:20:00|3324.65|3324.15|3326.33|3325.83|3326.38|3325.88|3324.15|3323.65|327
1744881900000|2025-04-17 09:25:00|3326.38|3325.88|3324.16|3323.66|3327.18|3326.83|3321.66|3321.36|870
1744882200000|2025-04-17 09:30:00|3323.99|3323.69|3324.23|3323.93|3324.98|3324.68|3323.56|3323.26|472
1744882500000|2025-04-17 09:35:00|3324.22|3323.92|3323.97|3323.47|3324.24|3323.94|3322.53|3322.23|422
1744882800000|2025-04-17 09:40:00|3323.93|3323.43|3322.22|3321.92|3324.73|3324.39|3322.22|3321.87|330
1744883100000|2025-04-17 09:45:00|3322.24|3321.94|3323.61|3323.11|3324|3323.55|3322.05|3321.75|257
1744883400000|2025-04-17 09:50:00|3323.57|3323.07|3321.56|3321.26|3323.81|3323.5|3321.55|3321.21|309
1744883700000|2025-04-17 09:55:00|3321.71|3321.21|3321.81|3321.51|3323.7|3323.3|3321.56|3321.2|324
1744884000000|2025-04-17 10:00:00|3321.85|3321.55|3322.08|3321.58|3323.15|3322.75|3321.27|3320.97|341
1744884300000|2025-04-17 10:05:00|3322.15|3321.65|3323.21|3322.71|3323.67|3323.32|3321.68|3321.25|441
1744884600000|2025-04-17 10:10:00|3323.08|3322.78|3324.55|3324.05|3324.98|3324.58|3323.08|3322.78|550
1744884900000|2025-04-17 10:15:00|3324.5|3324.2|3323.47|3323.17|3324.97|3324.5|3322.65|3322.35|439
1744885200000|2025-04-17 10:20:00|3323.08|3322.78|3324.81|3324.31|3325.35|3324.95|3323.03|3322.73|480
1744885500000|2025-04-17 10:25:00|3324.79|3324.29|3325.98|3325.48|3336|3333.75|3324.42|3323.93|781
1744885800000|2025-04-17 10:30:00|3325.78|3325.28|3328.76|3328.46|3329|3328.7|3325.33|3324.9|663
1744886100000|2025-04-17 10:35:00|3328.77|3328.47|3329.15|3328.65|3330.35|3330.05|3328.19|3327.85|471
1744886400000|2025-04-17 10:40:00|3329.26|3328.76|3329.09|3328.59|3330.05|3329.65|3327.98|3327.68|306
1744886700000|2025-04-17 10:45:00|3328.78|3328.28|3329.15|3328.65|3329.55|3329.1|3328.02|3327.55|202
1744887000000|2025-04-17 10:50:00|3328.91|3328.61|3327.14|3326.84|3329.05|3328.65|3326.68|3326.33|327
1744887300000|2025-04-17 10:55:00|3327.19|3326.89|3327.98|3327.68|3328.28|3327.97|3326.38|3325.93|326
1744887600000|2025-04-17 11:00:00|3327.93|3327.63|3328.73|3328.23|3329.98|3329.68|3327.33|3326.88|486
1744887900000|2025-04-17 11:05:00|3328.65|3328.15|3329.21|3328.91|3329.39|3329|3327.75|3327.25|217
1744888200000|2025-04-17 11:10:00|3329.28|3328.98|3330.15|3329.65|3331.45|3331.1|3329.28|3328.86|415
1744888500000|2025-04-17 11:15:00|3329.65|3329.35|3332.05|3331.75|3332.69|3332.3|3328.04|3327.68|514
1744888800000|2025-04-17 11:20:00|3331.85|3331.55|3329.31|3328.81|3332.88|3332.53|3329.21|3328.81|486
1744889100000|2025-04-17 11:25:00|3329.38|3328.88|3327.1|3326.6|3329.48|3329.18|3323.34|3323.04|567
1744889400000|2025-04-17 11:30:00|3327.2|3326.7|3326.3|3326|3327.7|3327.2|3326.18|3325.73|203
1744889700000|2025-04-17 11:35:00|3326.44|3326.14|3325.35|3324.85|3330.1|3329.6|3324.57|3324.17|591
1744890000000|2025-04-17 11:40:00|3325.4|3324.9|3323.37|3323.07|3326.1|3325.8|3322.61|3322.28|441
1744890300000|2025-04-17 11:45:00|3323.36|3323.06|3324.98|3324.68|3325.04|3324.68|3322.88|3322.38|316
1744890600000|2025-04-17 11:50:00|3324.97|3324.67|3324.05|3323.75|3325.39|3325.09|3322.6|3322.25|396
1744890900000|2025-04-17 11:55:00|3324.2|3323.7|3327.68|3327.38|3327.95|3327.57|3324.2|3323.7|527
1744891200000|2025-04-17 12:00:00|3327.57|3327.27|3331.22|3330.92|3332.3|3331.8|3327.57|3327.17|728
1744891500000|2025-04-17 12:05:00|3331.14|3330.84|3330.7|3330.2|3332.8|3332.3|3329.53|3329.23|609
1744891800000|2025-04-17 12:10:00|3330.83|3330.33|3336.75|3336.45|3343.19|3338.75|3329.69|3329.19|530
1744892100000|2025-04-17 12:15:00|3336.85|3336.55|3334.02|3333.72|3345.97|3342.53|3334.02|3333.72|1006
1744892400000|2025-04-17 12:20:00|3334.03|3333.73|3328.36|3328.06|3334.93|3334.43|3328.33|3327.94|1068
1744892700000|2025-04-17 12:25:00|3328.39|3328.09|3327.26|3323.97|3328.8|3328.3|3325.48|3323.94|726
1744893000000|2025-04-17 12:30:00|3328.36|3324.06|3328.38|3327.88|3329.63|3329.33|3323.1|3322.33|779
1744893300000|2025-04-17 12:35:00|3328.43|3327.93|3326.95|3326.45|3329.02|3328.72|3324.15|3323.65|883
1744893600000|2025-04-17 12:40:00|3326.98|3326.48|3324.5|3324|3327.15|3326.74|3323.98|3323.48|559
1744893900000|2025-04-17 12:45:00|3324.45|3324.15|3326.15|3325.65|3328.1|3327.8|3324.15|3323.68|602
1744894200000|2025-04-17 12:50:00|3326.25|3325.75|3323.88|3323.38|3328.03|3327.73|3323.88|3323.38|597
1744894500000|2025-04-17 12:55:00|3323.94|3323.44|3328.46|3328.16|3328.8|3328.3|3322.37|3322.07|681
1744894800000|2025-04-17 13:00:00|3328.71|3328.41|3326.23|3325.73|3331.79|3331.49|3325.38|3324.88|1218
1744895100000|2025-04-17 13:05:00|3326.03|3325.53|3330.21|3329.71|3331.61|3331.25|3325.58|3325.08|1309
1744895400000|2025-04-17 13:10:00|3330.14|3329.64|3326.6|3326.3|3330.14|3329.75|3325.55|3325.25|1050
1744895700000|2025-04-17 13:15:00|3326.65|3326.35|3326.58|3326.08|3329.55|3329.05|3325.98|3325.68|598
1744896000000|2025-04-17 13:20:00|3326.48|3325.98|3324|3323.7|3326.53|3326.23|3321.85|3321.4|864
1744896300000|2025-04-17 13:25:00|3324.1|3323.8|3323.25|3322.75|3326.25|3325.95|3321.97|3321.59|911
1744896600000|2025-04-17 13:30:00|3323.15|3322.65|3324.13|3323.63|3325.62|3325.32|3320.26|3319.96|1267
1744896900000|2025-04-17 13:35:00|3324.18|3323.68|3330.7|3330.2|3330.75|3330.42|3323.68|3323.18|1092
1744897200000|2025-04-17 13:40:00|3330.95|3330.45|3329.85|3329.35|3332.28|3331.98|3328.98|3328.5|902
1744897500000|2025-04-17 13:45:00|3329.9|3329.4|3322.78|3322.28|3329.9|3329.6|3320.28|3319.98|1368
1744897800000|2025-04-17 13:50:00|3322.93|3322.43|3318.15|3317.65|3324.05|3323.55|3315.1|3314.71|1406
1744898100000|2025-04-17 13:55:00|3318.2|3317.7|3315.37|3315.07|3318.87|3318.37|3312.13|3311.7|1379
1744898400000|2025-04-17 14:00:00|3315.2|3314.9|3307.13|3306.83|3315.25|3314.95|3305.33|3305.03|1468
1744898700000|2025-04-17 14:05:00|3306.99|3306.69|3309.48|3309.18|3314.03|3313.53|3306.56|3306.26|1568
1744899000000|2025-04-17 14:10:00|3309.4|3309.1|3312.93|3312.43|3313.97|3313.67|3308.63|3308.25|1170
1744899300000|2025-04-17 14:15:00|3312.9|3312.4|3309.35|3308.85|3313.78|3313.48|3307.97|3307.67|1118
1744899600000|2025-04-17 14:20:00|3309.45|3308.95|3309.52|3309.22|3310.38|3310.08|3306.37|3306.07|1020
1744899900000|2025-04-17 14:25:00|3309.47|3309.17|3303.59|3303.29|3310.46|3310.07|3301.94|3301.64|1364
1744900200000|2025-04-17 14:30:00|3304|3303.5|3293.24|3292.94|3304.75|3304.25|3289.93|3289.53|1781
1744900500000|2025-04-17 14:35:00|3293.13|3292.83|3292.6|3292.3|3295.55|3295.05|3284.05|3283.75|1490
1744900800000|2025-04-17 14:40:00|3292.55|3292.25|3294.95|3294.65|3297.78|3297.48|3292.45|3292.05|1078
1744901100000|2025-04-17 14:45:00|3295.05|3294.75|3290.17|3289.67|3297.29|3296.99|3289.79|3289.48|921
1744901400000|2025-04-17 14:50:00|3290.15|3289.65|3288.23|3287.93|3293.28|3292.93|3286.27|3285.97|1108
1744901700000|2025-04-17 14:55:00|3288.18|3287.88|3291.65|3291.35|3292.78|3292.4|3286.9|3286.6|1109
1744902000000|2025-04-17 15:00:00|3291.7|3291.4|3296.28|3295.78|3298.23|3297.92|3290.95|3290.45|1344
1744902300000|2025-04-17 15:05:00|3296.18|3295.68|3297.39|3296.89|3301.98|3301.53|3295.98|3295.48|1133
1744902600000|2025-04-17 15:10:00|3297.32|3297.02|3303.72|3303.42|3304.14|3303.83|3297.1|3296.8|1025
1744902900000|2025-04-17 15:15:00|3303.71|3303.41|3304|3303.5|3305.15|3304.75|3300.45|3300.15|1015
1744903200000|2025-04-17 15:20:00|3303.95|3303.45|3298.38|3298.08|3304.05|3303.75|3298.08|3297.75|1099
1744903500000|2025-04-17 15:25:00|3298.48|3297.98|3298.43|3297.93|3300.15|3299.83|3297.18|3296.88|916
1744903800000|2025-04-17 15:30:00|3298.37|3297.87|3297.15|3296.65|3299.5|3299|3295.92|3295.57|650
1744904100000|2025-04-17 15:35:00|3297.2|3296.7|3299.4|3299.1|3299.86|3299.47|3293.6|3293.22|822
1744904400000|2025-04-17 15:40:00|3299.44|3299.14|3297.55|3297.05|3300.15|3299.84|3296.29|3295.99|593
1744904700000|2025-04-17 15:45:00|3297.7|3297.2|3295.7|3295.2|3298.5|3298.2|3295.26|3294.76|623
1744905000000|2025-04-17 15:50:00|3295.75|3295.25|3295.29|3294.99|3299.75|3299.25|3294.91|3294.61|729
1744905300000|2025-04-17 15:55:00|3295.3|3295|3296.55|3296.05|3298.15|3297.85|3295.3|3295|588
1744905600000|2025-04-17 16:00:00|3296.6|3296.1|3298.58|3298.28|3298.61|3298.29|3295.1|3294.75|732
1744905900000|2025-04-17 16:05:00|3298.53|3298.23|3298.21|3297.91|3300.29|3299.99|3297.35|3297.05|858
1744906200000|2025-04-17 16:10:00|3298.2|3297.9|3300.11|3299.61|3300.11|3299.61|3297.11|3296.75|781
1744906500000|2025-04-17 16:15:00|3300.2|3299.7|3305.05|3304.55|3305.82|3305.49|3299.98|3299.67|747
1744906800000|2025-04-17 16:20:00|3305.07|3304.57|3308.75|3308.25|3310.2|3309.79|3305.07|3304.57|977
1744907100000|2025-04-17 16:25:00|3308.47|3308.17|3310.28|3309.98|3310.48|3309.98|3305.9|3305.4|693
1744907400000|2025-04-17 16:30:00|3310.29|3309.99|3312.35|3311.85|3312.61|3312.25|3310.05|3309.55|551
1744907700000|2025-04-17 16:35:00|3312.25|3311.75|3313.58|3313.08|3314.08|3313.68|3311.9|3311.4|683
1744908000000|2025-04-17 16:40:00|3313.48|3312.98|3310.69|3310.19|3313.58|3313.28|3310.53|3310.03|968
1744908300000|2025-04-17 16:45:00|3310.64|3310.14|3316.64|3316.34|3316.84|3316.54|3309|3308.5|941
1744908600000|2025-04-17 16:50:00|3316.63|3316.33|3316.62|3316.32|3319.1|3318.65|3315.63|3315.13|821
1744908900000|2025-04-17 16:55:00|3316.72|3316.22|3316.28|3315.98|3318.23|3317.73|3316.18|3315.77|608
1744909200000|2025-04-17 17:00:00|3316.33|3316.03|3319.68|3319.18|3319.73|3319.23|3315.77|3315.47|725
1744909500000|2025-04-17 17:05:00|3319.43|3318.93|3318.65|3318.35|3319.78|3319.28|3316.39|3316.09|677
1744909800000|2025-04-17 17:10:00|3318.7|3318.4|3319.62|3319.12|3322.95|3322.45|3318.34|3318.04|741
1744910100000|2025-04-17 17:15:00|3319.58|3319.08|3318.86|3318.36|3320.78|3320.38|3316.8|3316.46|713
1744910400000|2025-04-17 17:20:00|3318.9|3318.4|3317.85|3317.35|3319.38|3319.03|3317.31|3316.91|525
1744910700000|2025-04-17 17:25:00|3317.93|3317.43|3315.31|3315.01|3318.53|3318.18|3314.99|3314.6|729
1744911000000|2025-04-17 17:30:00|3315.43|3315.13|3316.4|3316.1|3318.13|3317.63|3314.63|3314.13|561
1744911300000|2025-04-17 17:35:00|3316.37|3316.07|3317.3|3316.8|3317.96|3317.6|3315.72|3315.4|365
1744911600000|2025-04-17 17:40:00|3317.35|3316.85|3318.93|3318.43|3318.94|3318.59|3317.19|3316.69|344
1744911900000|2025-04-17 17:45:00|3318.88|3318.58|3321.2|3320.7|3321.55|3321.15|3318.78|3318.43|640
1744912200000|2025-04-17 17:50:00|3321.13|3320.63|3322.13|3321.63|3322.65|3322.32|3320.95|3320.63|433
1744912500000|2025-04-17 17:55:00|3322.02|3321.52|3319.38|3318.88|3322.58|3322.28|3318.15|3317.72|426
1744912800000|2025-04-17 18:00:00|3319.43|3318.93|3319.68|3319.18|3319.68|3319.18|3318.08|3317.58|329
1744913100000|2025-04-17 18:05:00|3319.7|3319.2|3320.82|3320.32|3320.99|3320.69|3318.7|3318.3|306
1744913400000|2025-04-17 18:10:00|3320.91|3320.41|3319.53|3319.03|3321.09|3320.79|3319.28|3318.93|382
1744913700000|2025-04-17 18:15:00|3319.38|3319.08|3318.98|3318.48|3319.82|3319.4|3318.03|3317.73|458
1744914000000|2025-04-17 18:20:00|3318.88|3318.38|3319.6|3319.1|3320.1|3319.65|3318.6|3318.18|233
1744914300000|2025-04-17 18:25:00|3319.65|3319.35|3319.58|3319.08|3320.7|3320.28|3319.53|3319.05|251
1744914600000|2025-04-17 18:30:00|3319.43|3319.13|3316.93|3316.63|3319.5|3319.13|3316.68|3316.2|313
1744914900000|2025-04-17 18:35:00|3317.03|3316.53|3316.05|3315.55|3318.8|3318.5|3315.9|3315.55|222
1744915200000|2025-04-17 18:40:00|3315.76|3315.46|3317.1|3316.6|3317.29|3316.95|3315.23|3314.93|328
1744915500000|2025-04-17 18:45:00|3317.03|3316.53|3315.93|3315.43|3317.2|3316.8|3314.54|3314.22|461
1744915800000|2025-04-17 18:50:00|3315.98|3315.48|3317.21|3316.71|3317.8|3317.5|3315.48|3314.98|297
1744916100000|2025-04-17 18:55:00|3317.23|3316.73|3316.7|3316.4|3317.66|3317.36|3315.9|3315.45|263
1744916400000|2025-04-17 19:00:00|3316.6|3316.3|3317.33|3316.83|3318.21|3317.86|3316.55|3316.05|309
1744916700000|2025-04-17 19:05:00|3317.28|3316.78|3316.78|3316.28|3317.58|3317.08|3315.88|3315.48|258
1744917000000|2025-04-17 19:10:00|3316.87|3316.37|3315.89|3315.39|3317.08|3316.66|3315.73|3315.28|324
1744917300000|2025-04-17 19:15:00|3315.88|3315.38|3313.98|3313.68|3315.98|3315.48|3313.58|3313.28|467
1744917600000|2025-04-17 19:20:00|3313.86|3313.56|3312.35|3311.85|3314.11|3313.7|3311.23|3310.93|531
1744917900000|2025-04-17 19:25:00|3312.4|3311.9|3313.02|3312.72|3313.95|3313.55|3311.87|3311.54|317
1744918200000|2025-04-17 19:30:00|3313.03|3312.73|3317.39|3316.89|3317.39|3316.89|3312.38|3312.08|370
1744918500000|2025-04-17 19:35:00|3317.38|3316.88|3318.79|3318.29|3319.41|3319.11|3317.08|3316.78|517
1744918800000|2025-04-17 19:40:00|3318.56|3318.26|3320.33|3320.03|3320.38|3320.08|3318.16|3317.78|347
1744919100000|2025-04-17 19:45:00|3320.38|3320.08|3319.58|3319.28|3321.87|3321.57|3319.51|3319.07|430
1744919400000|2025-04-17 19:50:00|3319.54|3319.24|3321.57|3321.27|3322.26|3321.76|3319.48|3319.18|440
1744919700000|2025-04-17 19:55:00|3321.49|3321.19|3320.89|3320.59|3322.1|3321.8|3319.18|3318.88|501
1744920000000|2025-04-17 20:00:00|3320.9|3320.6|3320.58|3320.08|3321.18|3320.86|3318.13|3317.82|407
1744920300000|2025-04-17 20:05:00|3320.53|3320.23|3321.8|3321.5|3322.08|3321.73|3320|3319.6|191
1744920600000|2025-04-17 20:10:00|3321.9|3321.4|3322.08|3321.58|3322.6|3322.3|3320.73|3320.41|207
1744920900000|2025-04-17 20:15:00|3322.13|3321.63|3321.63|3321.13|3322.13|3321.63|3320.8|3320.34|219
1744921200000|2025-04-17 20:20:00|3321.72|3321.22|3323.75|3323.25|3323.85|3323.48|3321.25|3320.95|205
1744921500000|2025-04-17 20:25:00|3323.8|3323.3|3325.14|3324.64|3325.4|3324.93|3323|3322.7|228
1744921800000|2025-04-17 20:30:00|3325.11|3324.81|3325.29|3324.99|3325.37|3325|3324.26|3323.9|225
1744922100000|2025-04-17 20:35:00|3325.44|3324.94|3326.93|3326.43|3326.93|3326.43|3325.1|3324.8|145
1744922400000|2025-04-17 20:40:00|3326.88|3326.38|3327.28|3326.78|3327.73|3327.33|3326.47|3326.09|161
1744922700000|2025-04-17 20:45:00|3327.33|3326.83|3328.68|3328.38|3328.73|3328.38|3326.35|3326.04|321
1744923000000|2025-04-17 20:50:00|3328.73|3328.23|3328.27|3327.77|3329.11|3328.75|3327.2|3326.9|327
1744923300000|2025-04-17 20:55:00|3328.29|3327.79|3327.95|3327.45|3328.97|3328.54|3326.89|3326.39|383
1745186400000|2025-04-20 22:00:00|3331.53|3331.03|3332.08|3331.58|3336.65|3335.48|3329.3|3326.08|334
1745186700000|2025-04-20 22:05:00|3331.98|3331.48|3332.68|3332.18|3338.58|3337.3|3331.53|3331|309
1745187000000|2025-04-20 22:10:00|3332.73|3332.23|3338.65|3338.15|3338.85|3338.45|3332.03|3331.53|318
1745187300000|2025-04-20 22:15:00|3338.55|3338.05|3347.51|3347.01|3348.8|3348.5|3338.45|3338.05|661
1745187600000|2025-04-20 22:20:00|3347.52|3347.02|3347.03|3346.53|3353.4|3352.9|3345.27|3344.77|489
1745187900000|2025-04-20 22:25:00|3347.08|3346.58|3343.85|3343.35|3349.48|3349.15|3343.21|3342.83|304
1745188200000|2025-04-20 22:30:00|3343.75|3343.25|3344.6|3344.1|3347.45|3346.95|3343.75|3343.25|292
1745188500000|2025-04-20 22:35:00|3344.5|3344|3346.1|3345.6|3346.15|3345.7|3341.13|3340.63|222
1745188800000|2025-04-20 22:40:00|3346.11|3345.61|3347.05|3346.55|3348.33|3347.83|3345.68|3345.18|227
1745189100000|2025-04-20 22:45:00|3347.15|3346.65|3343.95|3343.45|3347.15|3346.65|3343.45|3343.15|185
1745189400000|2025-04-20 22:50:00|3343.85|3343.35|3345.75|3345.25|3345.75|3345.25|3342.8|3342.3|166
1745189700000|2025-04-20 22:55:00|3345.4|3344.9|3346.28|3345.78|3348.63|3348.13|3345.4|3344.9|203
1745190000000|2025-04-20 23:00:00|3346.63|3346.13|3349.35|3348.85|3350.28|3349.78|3343.72|3343.22|262
1745190300000|2025-04-20 23:05:00|3349.4|3348.9|3350.8|3350.3|3352.15|3351.65|3344.68|3344.38|460
1745190600000|2025-04-20 23:10:00|3350.65|3350.15|3348.1|3347.6|3350.8|3350.3|3347.05|3346.55|198
1745190900000|2025-04-20 23:15:00|3347.92|3347.42|3347.05|3346.55|3348.75|3348.45|3345|3344.5|211
1745191200000|2025-04-20 23:20:00|3346.8|3346.3|3346.83|3346.33|3347.33|3346.83|3344.25|3343.85|170
1745191500000|2025-04-20 23:25:00|3346.93|3346.43|3348.98|3348.48|3349.43|3348.93|3345.01|3344.51|177
1745191800000|2025-04-20 23:30:00|3348.95|3348.45|3347.58|3347.28|3351.18|3350.78|3347.58|3347.28|185
1745192100000|2025-04-20 23:35:00|3347.68|3347.18|3347.68|3347.18|3348.68|3348.18|3345.18|3344.78|142
1745192400000|2025-04-20 23:40:00|3347.78|3347.28|3346.75|3346.25|3347.78|3347.28|3344.18|3343.68|141
1745192700000|2025-04-20 23:45:00|3347.15|3346.65|3349.58|3349.08|3349.7|3349.2|3346.95|3346.55|183
1745193000000|2025-04-20 23:50:00|3349.53|3349.03|3347.45|3346.95|3350.03|3349.63|3347.15|3346.65|188
1745193300000|2025-04-20 23:55:00|3347.5|3347|3348.55|3348.05|3349.45|3348.95|3344.9|3344.4|251
1745193600000|2025-04-21 00:00:00|3348.6|3348.1|3353.93|3353.43|3354.48|3354.05|3347.83|3347.33|550
1745193900000|2025-04-21 00:05:00|3354.03|3353.53|3354.08|3353.58|3355.58|3355.08|3352.95|3352.45|461
1745194200000|2025-04-21 00:10:00|3354.13|3353.63|3354.62|3354.12|3356.57|3356.27|3352.67|3352.26|571
1745194500000|2025-04-21 00:15:00|3354.67|3354.17|3355.8|3355.3|3356.17|3355.74|3353.33|3352.83|320
1745194800000|2025-04-21 00:20:00|3355.89|3355.39|3353.7|3353.2|3356.06|3355.56|3352.58|3352.18|501
1745195100000|2025-04-21 00:25:00|3353.65|3353.15|3355.9|3355.4|3356.54|3356.14|3353.65|3353.15|464
1745195400000|2025-04-21 00:30:00|3355.85|3355.35|3359.1|3358.8|3359.71|3359.4|3355.57|3355.12|833
1745195700000|2025-04-21 00:35:00|3359.25|3358.75|3361.23|3360.73|3364.7|3364.2|3357.6|3357.1|605
1745196000000|2025-04-21 00:40:00|3361.13|3360.63|3370.13|3369.63|3370.83|3370.53|3359.83|3359.5|620
1745196300000|2025-04-21 00:45:00|3369.83|3369.33|3366.4|3365.9|3369.98|3369.68|3365.9|3365.4|476
1745196600000|2025-04-21 00:50:00|3366.41|3365.91|3367.7|3367.4|3370.08|3369.58|3365.13|3364.7|687
1745196900000|2025-04-21 00:55:00|3367.65|3367.35|3369.01|3368.71|3369.48|3369.08|3365.28|3364.91|767
1745197200000|2025-04-21 01:00:00|3369.02|3368.72|3370.5|3370|3374.43|3374.05|3368.6|3368.3|1352
1745197500000|2025-04-21 01:05:00|3370.51|3370.01|3373.8|3373.3|3376.81|3376.32|3369.59|3369.19|988
1745197800000|2025-04-21 01:10:00|3373.75|3373.25|3373.8|3373.3|3375.79|3375.29|3371.44|3371.08|952
1745198100000|2025-04-21 01:15:00|3373.82|3373.32|3374.03|3373.53|3375.88|3375.38|3373.05|3372.75|633
1745198400000|2025-04-21 01:20:00|3374.15|3373.65|3373.79|3373.49|3375.04|3374.54|3367.53|3367.03|800
1745198700000|2025-04-21 01:25:00|3373.69|3373.39|3371.28|3370.78|3373.69|3373.39|3370.83|3370.33|589
1745199000000|2025-04-21 01:30:00|3371.43|3370.93|3374.13|3373.63|3374.92|3374.42|3370.59|3370.29|643
1745199300000|2025-04-21 01:35:00|3373.88|3373.38|3376.33|3375.83|3376.53|3376.05|3372.63|3372.13|368
1745199600000|2025-04-21 01:40:00|3376.03|3375.53|3376.38|3376.08|3377.55|3377.13|3375.78|3375.28|450
1745199900000|2025-04-21 01:45:00|3376.48|3376.18|3373.8|3373.3|3377.55|3377.15|3372.13|3371.68|506
1745200200000|2025-04-21 01:50:00|3373.9|3373.6|3377.65|3377.15|3378.11|3377.68|3373.75|3373.25|558
1745200500000|2025-04-21 01:55:00|3377.55|3377.05|3377.93|3377.43|3378.75|3378.25|3376.2|3375.7|383
1745200800000|2025-04-21 02:00:00|3377.98|3377.48|3379.73|3379.23|3382.9|3382.6|3377.98|3377.48|586
1745201100000|2025-04-21 02:05:00|3379.78|3379.28|3378.48|3377.98|3381.2|3380.83|3378.06|3377.76|417
1745201400000|2025-04-21 02:10:00|3378.45|3377.95|3377.95|3377.45|3378.8|3378.3|3374.45|3374.05|637
1745201700000|2025-04-21 02:15:00|3378.18|3377.88|3380.23|3379.73|3380.75|3380.44|3376.9|3376.4|423
1745202000000|2025-04-21 02:20:00|3380.18|3379.68|3380.55|3380.05|3382.58|3382.08|3379.48|3378.98|299
1745202300000|2025-04-21 02:25:00|3380.59|3380.09|3381.9|3381.4|3382.23|3381.78|3379.73|3379.43|533
1745202600000|2025-04-21 02:30:00|3382.18|3381.68|3380.9|3380.4|3382.65|3382.3|3379.81|3379.41|764
1745202900000|2025-04-21 02:35:00|3380.95|3380.45|3384.13|3383.63|3384.35|3383.87|3379.92|3379.53|562
1745203200000|2025-04-21 02:40:00|3384.18|3383.68|3383.1|3382.6|3384.85|3384.45|3382.45|3382.05|486
1745203500000|2025-04-21 02:45:00|3382.86|3382.36|3383.33|3382.83|3384.5|3384|3382.4|3381.9|399
1745203800000|2025-04-21 02:50:00|3383.36|3382.86|3384.53|3384.03|3385.11|3384.61|3382.93|3382.43|298
1745204100000|2025-04-21 02:55:00|3384.33|3383.83|3385.1|3384.6|3385.35|3384.95|3383.15|3382.74|496
1745204400000|2025-04-21 03:00:00|3385.05|3384.55|3383.1|3382.6|3385.58|3385.28|3382.15|3381.7|484
1745204700000|2025-04-21 03:05:00|3383.35|3382.85|3382.55|3382.05|3384.13|3383.63|3381.05|3380.58|390
1745205000000|2025-04-21 03:10:00|3382.49|3381.99|3381.53|3381.03|3383.84|3383.35|3380.73|3380.43|591
1745205300000|2025-04-21 03:15:00|3381.58|3381.08|3380.03|3379.53|3382.5|3382.2|3378.53|3378.19|496
1745205600000|2025-04-21 03:20:00|3380.08|3379.58|3381.47|3381.17|3381.85|3381.47|3379.35|3378.85|482
1745205900000|2025-04-21 03:25:00|3381.66|3381.36|3382.75|3382.25|3383.67|3383.17|3381.46|3381.05|501
1745206200000|2025-04-21 03:30:00|3382.8|3382.3|3384.68|3384.18|3385.18|3384.88|3382.75|3382.25|384
1745206500000|2025-04-21 03:35:00|3384.48|3383.98|3384|3383.5|3385.48|3385.13|3384|3383.5|263
1745206800000|2025-04-21 03:40:00|3383.8|3383.65|3383.38|3382.88|3384.05|3383.75|3382.55|3382.25|443
1745207100000|2025-04-21 03:45:00|3383.48|3382.98|3383.38|3382.88|3384.18|3383.83|3382.67|3382.37|241
1745207400000|2025-04-21 03:50:00|3383.33|3382.83|3383.23|3382.73|3384.98|3384.48|3382.86|3382.46|318
1745207700000|2025-04-21 03:55:00|3383.28|3382.78|3382.74|3382.44|3383.93|3383.43|3382.27|3381.86|425
1745208000000|2025-04-21 04:00:00|3382.73|3382.43|3377.95|3377.45|3382.75|3382.45|3377.9|3377.4|412
1745208300000|2025-04-21 04:05:00|3377.9|3377.4|3378.43|3377.93|3378.93|3378.43|3375.93|3375.43|458
1745208600000|2025-04-21 04:10:00|3378.36|3377.86|3374.1|3373.6|3378.36|3377.86|3373.95|3373.6|269
1745208900000|2025-04-21 04:15:00|3374.05|3373.55|3372.85|3372.55|3375.05|3374.55|3369.84|3369.34|502
1745209200000|2025-04-21 04:20:00|3372.75|3372.45|3375.52|3375.02|3375.52|3375.08|3372.65|3372.15|388
1745209500000|2025-04-21 04:25:00|3375.29|3374.99|3374.88|3374.38|3377|3376.6|3373.33|3372.93|367
1745209800000|2025-04-21 04:30:00|3374.68|3374.18|3375|3374.5|3375.4|3375.05|3373.73|3373.33|171
1745210100000|2025-04-21 04:35:00|3375.05|3374.55|3377.1|3376.6|3377.21|3376.88|3374.78|3374.28|235
1745210400000|2025-04-21 04:40:00|3377.01|3376.51|3377.4|3376.9|3377.4|3377|3375.95|3375.45|212
1745210700000|2025-04-21 04:45:00|3377.25|3376.95|3375.83|3375.33|3377.25|3376.95|3375.38|3375|288
1745211000000|2025-04-21 04:50:00|3375.63|3375.13|3375.6|3375.1|3376.55|3376.13|3375.38|3374.98|232
1745211300000|2025-04-21 04:55:00|3375.55|3375.05|3376.68|3376.18|3376.68|3376.28|3374.26|3373.96|303
1745211600000|2025-04-21 05:00:00|3376.53|3376.23|3382.25|3381.75|3382.46|3381.96|3376.15|3375.65|332
1745211900000|2025-04-21 05:05:00|3382.3|3381.8|3382.28|3381.78|3386.17|3385.67|3380.8|3380.3|570
1745212200000|2025-04-21 05:10:00|3382.3|3381.8|3382.88|3382.38|3383.33|3382.83|3376.4|3375.9|577
1745212500000|2025-04-21 05:15:00|3383.03|3382.53|3380.45|3379.95|3383.45|3382.95|3379.31|3379|352
1745212800000|2025-04-21 05:20:00|3380.43|3379.93|3379.78|3379.28|3381.62|3381.12|3379.65|3379.28|204
1745213100000|2025-04-21 05:25:00|3379.46|3379.16|3382.07|3381.57|3382.45|3382.03|3379.4|3378.95|317
1745213400000|2025-04-21 05:30:00|3382.15|3381.65|3382.75|3382.25|3384.71|3384.29|3380.8|3380.5|776
1745213700000|2025-04-21 05:35:00|3382.7|3382.2|3380.39|3380.09|3383|3382.7|3379.96|3379.57|463
1745214000000|2025-04-21 05:40:00|3380.54|3380.24|3383.1|3382.6|3383.55|3383.05|3379.95|3379.65|299
1745214300000|2025-04-21 05:45:00|3383.05|3382.55|3382.7|3382.2|3384.4|3383.9|3381.98|3381.48|343
1745214600000|2025-04-21 05:50:00|3382.8|3382.3|3384.28|3383.78|3384.33|3383.9|3382.17|3381.87|274
1745214900000|2025-04-21 05:55:00|3384.33|3383.83|3385.63|3385.33|3386.23|3385.75|3383.4|3382.9|406
1745215200000|2025-04-21 06:00:00|3385.58|3385.28|3385.95|3385.45|3387.27|3386.97|3383.78|3383.48|459
1745215500000|2025-04-21 06:05:00|3385.8|3385.3|3387.2|3386.7|3389.7|3388.67|3382.75|3382.25|689
1745215800000|2025-04-21 06:10:00|3387.3|3386.8|3388.3|3388|3389.85|3389.53|3387.15|3386.65|493
1745216100000|2025-04-21 06:15:00|3388.4|3387.9|3389.55|3389.05|3389.8|3389.35|3387.45|3387|368
1745216400000|2025-04-21 06:20:00|3389.6|3389.1|3390.15|3389.65|3390.7|3390.2|3389.05|3388.55|321
1745216700000|2025-04-21 06:25:00|3390.1|3389.8|3389.95|3389.45|3391.15|3390.85|3388.31|3387.98|414
1745217000000|2025-04-21 06:30:00|3389.9|3389.4|3389.22|3388.92|3391.35|3391.05|3388.1|3387.75|469
1745217300000|2025-04-21 06:35:00|3389.35|3389.05|3390.93|3390.43|3391.98|3391.54|3388.07|3387.77|473
1745217600000|2025-04-21 06:40:00|3390.83|3390.33|3391.3|3390.8|3391.95|3391.65|3389.95|3389.45|407
1745217900000|2025-04-21 06:45:00|3391.35|3390.85|3391.55|3391.05|3392.45|3392.02|3389.85|3389.35|460
1745218200000|2025-04-21 06:50:00|3391.44|3390.94|3391.92|3391.42|3393.5|3393.08|3391.25|3390.75|341
1745218500000|2025-04-21 06:55:00|3391.9|3391.4|3392.5|3392.2|3392.9|3392.6|3391.55|3391.05|343
1745218800000|2025-04-21 07:00:00|3392.38|3392.08|3394.53|3394.03|3394.88|3394.54|3391.08|3390.68|536
1745219100000|2025-04-21 07:05:00|3394.58|3394.08|3394.85|3394.35|3394.9|3394.45|3392.75|3392.25|326
1745219400000|2025-04-21 07:10:00|3394.9|3394.4|3393.83|3393.33|3395.34|3394.84|3393.18|3392.85|304
1745219700000|2025-04-21 07:15:00|3393.88|3393.38|3395.2|3394.7|3395.2|3394.7|3393.3|3392.8|297
1745220000000|2025-04-21 07:20:00|3395.15|3394.65|3395.76|3395.46|3396.27|3395.97|3392.75|3392.43|659
1745220300000|2025-04-21 07:25:00|3395.65|3395.35|3394.73|3394.23|3395.95|3395.55|3393.55|3393.15|342
1745220600000|2025-04-21 07:30:00|3394.58|3394.08|3395.75|3395.25|3395.98|3395.68|3393.98|3393.68|300
1745220900000|2025-04-21 07:35:00|3395.5|3395.2|3393.23|3392.73|3395.65|3395.25|3392.93|3392.43|572
1745221200000|2025-04-21 07:40:00|3393.13|3392.63|3391.95|3391.45|3393.13|3392.63|3391.1|3390.75|322
1745221500000|2025-04-21 07:45:00|3392|3391.5|3386.65|3386.15|3392.22|3391.72|3386.18|3385.83|746
1745221800000|2025-04-21 07:50:00|3386.54|3386.04|3385.65|3385.35|3388.03|3387.53|3381.91|3381.61|749
1745222100000|2025-04-21 07:55:00|3385.37|3385.07|3385.45|3384.95|3386.58|3386.08|3384.38|3383.88|672
1745222400000|2025-04-21 08:00:00|3385.4|3384.9|3387.55|3387.05|3387.94|3387.64|3385.4|3384.9|659
1745222700000|2025-04-21 08:05:00|3387.45|3386.95|3385.6|3385.1|3387.45|3387.1|3384.67|3384.33|401
1745223000000|2025-04-21 08:10:00|3385.5|3385|3385.75|3385.25|3386.13|3385.68|3383.96|3383.66|308
1745223300000|2025-04-21 08:15:00|3385.65|3385.35|3387.3|3386.8|3388.1|3387.69|3384.25|3383.8|584
1745223600000|2025-04-21 08:20:00|3387.05|3386.55|3388.53|3388.03|3389.2|3388.81|3387|3386.5|374
1745223900000|2025-04-21 08:25:00|3388.58|3388.08|3389.53|3389.23|3390.43|3389.93|3388.47|3387.97|234
1745224200000|2025-04-21 08:30:00|3389.63|3389.13|3388.73|3388.23|3390.55|3390.05|3387.87|3387.45|446
1745224500000|2025-04-21 08:35:00|3388.88|3388.38|3388.2|3387.7|3389.33|3388.83|3387.33|3387.03|341
1745224800000|2025-04-21 08:40:00|3388.1|3387.6|3390.6|3390.1|3390.7|3390.39|3388.1|3387.6|287
1745225100000|2025-04-21 08:45:00|3390.7|3390.4|3392.13|3391.63|3394.64|3394.27|3390.7|3390.33|451
1745225400000|2025-04-21 08:50:00|3392.03|3391.53|3393.1|3392.6|3394.2|3393.7|3392.03|3391.53|271
1745225700000|2025-04-21 08:55:00|3393.15|3392.65|3393.1|3392.6|3394.46|3393.96|3392.45|3391.95|276
1745226000000|2025-04-21 09:00:00|3393.15|3392.65|3393.35|3393.05|3393.7|3393.25|3392.4|3391.9|203
1745226300000|2025-04-21 09:05:00|3393.25|3392.95|3393.7|3393.2|3393.91|3393.45|3393|3392.5|163
1745226600000|2025-04-21 09:10:00|3393.75|3393.25|3394.65|3394.15|3396.75|3396.45|3393.68|3393.18|668
1745226900000|2025-04-21 09:15:00|3394.66|3394.16|3394.1|3393.6|3395.2|3394.7|3391.96|3391.66|552
1745227200000|2025-04-21 09:20:00|3394.2|3393.8|3394.35|3393.85|3395.69|3395.19|3393.85|3393.55|346
1745227500000|2025-04-21 09:25:00|3394.4|3393.9|3396.18|3395.68|3397.4|3396.96|3393.45|3393|373
1745227800000|2025-04-21 09:30:00|3396.23|3395.73|3395.8|3395.3|3396.23|3395.8|3393.5|3393.2|414
1745228100000|2025-04-21 09:35:00|3395.85|3395.35|3395.8|3395.3|3396.33|3395.88|3395.03|3394.7|191
1745228400000|2025-04-21 09:40:00|3395.9|3395.4|3395.75|3395.25|3396.52|3396.05|3395.35|3394.9|217
1745228700000|2025-04-21 09:45:00|3395.69|3395.19|3393.25|3392.75|3395.85|3395.35|3393|3392.65|380
1745229000000|2025-04-21 09:50:00|3393.15|3392.65|3394.84|3394.34|3395.5|3395.2|3391.1|3390.7|700
1745229300000|2025-04-21 09:55:00|3394.79|3394.29|3395.25|3394.75|3395.63|3395.15|3394.38|3393.93|444
1745229600000|2025-04-21 10:00:00|3395.28|3394.78|3394|3393.5|3395.38|3394.88|3393.23|3392.73|447
1745229900000|2025-04-21 10:05:00|3394.04|3393.54|3393.45|3392.95|3395.13|3394.68|3393.45|3392.95|202
1745230200000|2025-04-21 10:10:00|3393.5|3393|3397.13|3396.63|3397.13|3396.63|3393.25|3392.75|328
1745230500000|2025-04-21 10:15:00|3397.28|3396.78|3397.48|3396.98|3398.05|3397.55|3396.13|3395.63|379
1745230800000|2025-04-21 10:20:00|3397.63|3397.13|3396.65|3396.15|3398.09|3397.59|3396.6|3396.1|213
1745231100000|2025-04-21 10:25:00|3396.6|3396.3|3396.2|3395.7|3397.41|3397.02|3395|3394.6|300
1745231400000|2025-04-21 10:30:00|3396.03|3395.73|3395.55|3395.05|3396.85|3396.45|3395.13|3394.83|318
1745231700000|2025-04-21 10:35:00|3395.53|3395.03|3394.01|3393.51|3395.55|3395.05|3392.63|3392.13|357
1745232000000|2025-04-21 10:40:00|3393.95|3393.45|3393.11|3392.61|3394.6|3394.2|3392.45|3392.05|232
1745232300000|2025-04-21 10:45:00|3393.47|3392.97|3393.65|3393.15|3394.1|3393.8|3392.45|3391.95|222
1745232600000|2025-04-21 10:50:00|3393.85|3393.55|3394.85|3394.35|3395.4|3395|3393.85|3393.45|412
1745232900000|2025-04-21 10:55:00|3394.65|3394.15|3395.23|3394.93|3397.25|3396.85|3394.65|3394.15|470
1745233200000|2025-04-21 11:00:00|3395.15|3394.85|3394.95|3394.45|3395.15|3394.85|3393.51|3393.16|511
1745233500000|2025-04-21 11:05:00|3395.05|3394.55|3392.95|3392.45|3395.15|3394.65|3392.65|3392.25|503
1745233800000|2025-04-21 11:10:00|3393.05|3392.55|3389.1|3388.6|3393.45|3393|3386.64|3386.34|531
1745234100000|2025-04-21 11:15:00|3389|3388.5|3390.35|3390.05|3390.53|3390.2|3387.13|3386.63|555
1745234400000|2025-04-21 11:20:00|3390.42|3390.12|3390.95|3390.45|3391.7|3391.23|3388|3387.5|673
1745234700000|2025-04-21 11:25:00|3390.9|3390.4|3392.95|3392.45|3393.14|3392.75|3388.29|3387.84|721
1745235000000|2025-04-21 11:30:00|3393.15|3392.65|3397.15|3396.65|3397.85|3397.35|3393|3392.5|532
1745235300000|2025-04-21 11:35:00|3397.25|3396.75|3399.28|3398.78|3400.73|3400.3|3395.77|3395.47|689
1745235600000|2025-04-21 11:40:00|3399.33|3398.83|3403.75|3403.25|3404.2|3403.88|3399.23|3398.73|654
1745235900000|2025-04-21 11:45:00|3403.87|3403.37|3404.1|3403.6|3405.53|3405.23|3402.05|3401.55|661
1745236200000|2025-04-21 11:50:00|3403.88|3403.38|3405.15|3404.85|3405.74|3405.38|3403.1|3402.75|385
1745236500000|2025-04-21 11:55:00|3405.12|3404.82|3404.76|3404.26|3406.22|3405.85|3404.11|3403.61|365
1745236800000|2025-04-21 12:00:00|3404.88|3404.38|3404.81|3404.31|3406.94|3406.64|3404.55|3404.23|558
1745237100000|2025-04-21 12:05:00|3404.86|3404.36|3403.95|3403.45|3406.19|3405.69|3403.72|3403.4|500
1745237400000|2025-04-21 12:10:00|3404.09|3403.59|3403.11|3402.61|3404.6|3404.3|3401.96|3401.66|506
1745237700000|2025-04-21 12:15:00|3403.16|3402.66|3406.7|3406.4|3408.2|3407.9|3402.85|3402.35|421
1745238000000|2025-04-21 12:20:00|3406.05|3405.75|3400.65|3400.35|3408.15|3407.65|3399.9|3399.6|740
1745238300000|2025-04-21 12:25:00|3400.7|3400.4|3398.78|3398.48|3403.46|3403.16|3398.15|3397.85|942
1745238600000|2025-04-21 12:30:00|3398.43|3398.13|3403.95|3403.45|3403.95|3403.55|3398.29|3397.99|698
1745238900000|2025-04-21 12:35:00|3403.9|3403.6|3403.35|3403.05|3405|3404.65|3402.5|3402|473
1745239200000|2025-04-21 12:40:00|3403.45|3402.95|3407.51|3407.21|3407.64|3407.34|3402.44|3402.05|546
1745239500000|2025-04-21 12:45:00|3407.55|3407.25|3409.77|3409.47|3410.9|3410.6|3406.97|3406.67|985
1745239800000|2025-04-21 12:50:00|3409.87|3409.37|3411.08|3410.58|3411.67|3411.34|3408.6|3408.3|655
1745240100000|2025-04-21 12:55:00|3411.12|3410.62|3415.12|3414.82|3415.98|3415.68|3410.9|3410.45|861
1745240400000|2025-04-21 13:00:00|3415.05|3414.75|3421.6|3421.1|3422.8|3422.5|3414.96|3414.66|1480
1745240700000|2025-04-21 13:05:00|3422.1|3421.6|3421.6|3421.3|3424.69|3424.39|3419.95|3419.56|997
1745241000000|2025-04-21 13:10:00|3421.59|3421.29|3420.85|3420.55|3422.75|3422.25|3419.05|3418.55|934
1745241300000|2025-04-21 13:15:00|3421|3420.7|3418.15|3417.65|3421.95|3421.58|3416.6|3416.25|792
1745241600000|2025-04-21 13:20:00|3417.9|3417.4|3414.81|3414.51|3419.16|3418.78|3414.81|3414.51|757
1745241900000|2025-04-21 13:25:00|3414.76|3414.46|3416.9|3416.6|3417.19|3416.89|3413.09|3412.79|855
1745242200000|2025-04-21 13:30:00|3416.63|3416.33|3407.9|3407.6|3420.75|3420.45|3405.5|3405|1531
1745242500000|2025-04-21 13:35:00|3408.15|3407.85|3414.79|3414.29|3414.95|3414.45|3405.74|3405.44|1229
1745242800000|2025-04-21 13:40:00|3414.8|3414.3|3417.23|3416.73|3419.88|3419.38|3413.2|3412.9|1053
1745243100000|2025-04-21 13:45:00|3417.28|3416.78|3422.71|3422.41|3423.53|3423.12|3415.15|3414.65|1168
1745243400000|2025-04-21 13:50:00|3422.47|3422.17|3424.65|3424.15|3427.2|3426.7|3419.41|3418.91|902
1745243700000|2025-04-21 13:55:00|3424.55|3424.05|3420.88|3420.38|3424.55|3424.1|3419.25|3418.75|825
1745244000000|2025-04-21 14:00:00|3420.83|3420.33|3424.92|3424.62|3424.99|3424.69|3419.4|3419.08|1008
1745244300000|2025-04-21 14:05:00|3424.87|3424.57|3429.55|3429.25|3430.15|3429.65|3423.95|3423.65|1160
1745244600000|2025-04-21 14:10:00|3429.6|3429.3|3426.8|3426.5|3430.65|3430.15|3425.12|3424.8|958
1745244900000|2025-04-21 14:15:00|3426.4|3426.1|3427.6|3427.1|3428.4|3428.1|3425.53|3425.03|883
1745245200000|2025-04-21 14:20:00|3427.7|3427.2|3424.35|3423.85|3428.7|3428.35|3421.75|3421.45|940
1745245500000|2025-04-21 14:25:00|3424.25|3423.75|3426.7|3426.4|3429.74|3429.44|3422.2|3421.7|1069
1745245800000|2025-04-21 14:30:00|3426.63|3426.33|3423.24|3422.74|3428.01|3427.71|3422.85|3422.55|832
1745246100000|2025-04-21 14:35:00|3423.28|3422.78|3420.38|3420.08|3423.68|3423.38|3415.63|3415.13|1019
1745246400000|2025-04-21 14:40:00|3420.42|3420.12|3418.6|3418.1|3420.48|3420.18|3415.8|3415.3|810
1745246700000|2025-04-21 14:45:00|3418.59|3418.09|3411.98|3411.48|3419.24|3418.85|3411.68|3411.18|865
1745247000000|2025-04-21 14:50:00|3411.93|3411.43|3413.85|3413.35|3415.23|3414.93|3409.23|3408.83|1031
1745247300000|2025-04-21 14:55:00|3413.83|3413.33|3417.1|3416.6|3418|3417.7|3413.58|3413.28|1197
1745247600000|2025-04-21 15:00:00|3417.4|3416.9|3416.25|3415.75|3418.98|3418.68|3413.96|3413.66|982
1745247900000|2025-04-21 15:05:00|3416.3|3415.95|3411.58|3411.08|3417.38|3416.99|3408.17|3407.87|1125
1745248200000|2025-04-21 15:10:00|3411.57|3411.07|3412.35|3411.85|3415.3|3414.9|3409.98|3409.68|848
1745248500000|2025-04-21 15:15:00|3412.4|3411.9|3417.75|3417.45|3418.43|3418.13|3411.55|3411.05|941
1745248800000|2025-04-21 15:20:00|3417.8|3417.5|3419.58|3419.08|3419.7|3419.34|3416.8|3416.5|829
1745249100000|2025-04-21 15:25:00|3419.61|3419.11|3421.1|3420.6|3421.4|3421.07|3418.03|3417.53|736
1745249400000|2025-04-21 15:30:00|3421|3420.5|3418.45|3418.15|3421.58|3421.08|3414.94|3414.63|589
1745249700000|2025-04-21 15:35:00|3418.6|3418.3|3423.4|3422.9|3424.52|3424.22|3418.2|3417.7|895
1745250000000|2025-04-21 15:40:00|3423.79|3423.29|3423.6|3423.3|3426.68|3426.38|3423.25|3422.75|848
1745250300000|2025-04-21 15:45:00|3423.62|3423.32|3422.7|3422.4|3424.53|3424.2|3421.3|3421|856
1745250600000|2025-04-21 15:50:00|3422.65|3422.35|3421.2|3420.7|3422.75|3422.35|3418.97|3418.67|538
1745250900000|2025-04-21 15:55:00|3420.58|3420.28|3423.18|3422.88|3423.43|3423.02|3419.83|3419.43|697
1745251200000|2025-04-21 16:00:00|3423.33|3422.83|3422.17|3421.87|3424.28|3423.97|3421.67|3421.18|650
1745251500000|2025-04-21 16:05:00|3421.9|3421.6|3418.7|3418.2|3422.38|3422|3416.15|3415.65|736
1745251800000|2025-04-21 16:10:00|3418.72|3418.22|3416.93|3416.43|3419.51|3419.21|3416.93|3416.43|535
1745252100000|2025-04-21 16:15:00|3416.98|3416.48|3414.7|3414.2|3417.35|3416.97|3414.7|3414.2|525
1745252400000|2025-04-21 16:20:00|3414.65|3414.15|3416.25|3415.75|3417.39|3417.09|3413.9|3413.6|592
1745252700000|2025-04-21 16:25:00|3416.28|3415.78|3414.85|3414.35|3416.77|3416.27|3413.9|3413.55|373
1745253000000|2025-04-21 16:30:00|3414.75|3414.25|3413.85|3413.35|3415.88|3415.57|3412.95|3412.65|493
1745253300000|2025-04-21 16:35:00|3414|3413.5|3413.2|3412.7|3415.16|3414.86|3411.39|3410.99|568
1745253600000|2025-04-21 16:40:00|3413.15|3412.65|3413.5|3413|3414.49|3414.07|3410.35|3409.95|653
1745253900000|2025-04-21 16:45:00|3413.48|3412.98|3413.9|3413.4|3415.5|3415.2|3413.35|3412.85|461
1745254200000|2025-04-21 16:50:00|3413.95|3413.45|3415.35|3414.85|3415.5|3415.05|3413.89|3413.39|391
1745254500000|2025-04-21 16:55:00|3415.3|3414.8|3414.75|3414.45|3416.29|3415.99|3413.03|3412.68|647
1745254800000|2025-04-21 17:00:00|3414.8|3414.5|3409.4|3409.1|3415.3|3415|3409.05|3408.75|1233
1745255100000|2025-04-21 17:05:00|3409.36|3409.06|3410.59|3410.29|3410.72|3410.32|3406.16|3405.86|895
1745255400000|2025-04-21 17:10:00|3410.6|3410.3|3409.32|3408.82|3411.29|3410.79|3409.06|3408.56|585
1745255700000|2025-04-21 17:15:00|3409.14|3408.64|3409.1|3408.6|3412.05|3411.75|3408.46|3408.16|647
1745256000000|2025-04-21 17:20:00|3409.2|3408.7|3412.63|3412.33|3412.79|3412.4|3408.75|3408.45|858
1745256300000|2025-04-21 17:25:00|3412.73|3412.43|3414.45|3413.95|3415.58|3415.28|3411.17|3410.87|924
1745256600000|2025-04-21 17:30:00|3414.55|3414.05|3418.15|3417.65|3418.45|3418.14|3414.55|3414.05|699
1745256900000|2025-04-21 17:35:00|3418|3417.7|3420.2|3419.7|3420.29|3419.8|3417.4|3416.9|440
1745257200000|2025-04-21 17:40:00|3420.27|3419.77|3418.05|3417.75|3421.55|3421.15|3418.05|3417.72|518
1745257500000|2025-04-21 17:45:00|3418|3417.7|3419.74|3419.44|3419.89|3419.5|3417.58|3417.22|522
1745257800000|2025-04-21 17:50:00|3419.78|3419.48|3420.7|3420.2|3421.14|3420.65|3419.3|3418.8|385
1745258100000|2025-04-21 17:55:00|3420.65|3420.15|3422.93|3422.43|3423.23|3422.93|3420.6|3420.1|570
1745258400000|2025-04-21 18:00:00|3422.9|3422.4|3424.84|3424.34|3424.87|3424.46|3422.06|3421.76|628
1745258700000|2025-04-21 18:05:00|3424.7|3424.2|3420.35|3419.85|3425.22|3424.87|3419.23|3418.8|847
1745259000000|2025-04-21 18:10:00|3420.2|3419.7|3420.08|3419.58|3420.5|3420.05|3419.21|3418.85|400
1745259300000|2025-04-21 18:15:00|3420.2|3419.7|3418.93|3418.43|3420.6|3420.1|3418.43|3418.08|359
1745259600000|2025-04-21 18:20:00|3418.88|3418.38|3424.23|3423.93|3424.54|3424.13|3417.93|3417.43|761
1745259900000|2025-04-21 18:25:00|3424.18|3423.88|3425.08|3424.78|3425.23|3424.93|3422.73|3422.23|464
1745260200000|2025-04-21 18:30:00|3425.18|3424.88|3426.48|3425.98|3426.85|3426.55|3425.13|3424.83|373
1745260500000|2025-04-21 18:35:00|3426.43|3425.93|3426.18|3425.68|3426.82|3426.52|3425.55|3425.1|315
1745260800000|2025-04-21 18:40:00|3426.17|3425.87|3426.2|3425.7|3426.6|3426.27|3424.79|3424.32|700
1745261100000|2025-04-21 18:45:00|3426.18|3425.68|3426.77|3426.27|3426.92|3426.5|3425.35|3424.9|367
1745261400000|2025-04-21 18:50:00|3426.65|3426.35|3426.6|3426.1|3427|3426.68|3426.23|3425.86|553
1745261700000|2025-04-21 18:55:00|3426.55|3426.05|3426.75|3426.25|3427.1|3426.7|3425.4|3424.98|568
1745262000000|2025-04-21 19:00:00|3426.78|3426.28|3427.75|3427.45|3428.32|3428.02|3425.98|3425.48|714
1745262300000|2025-04-21 19:05:00|3427.82|3427.52|3430.24|3429.94|3430.69|3430.39|3427.82|3427.52|905
1745262600000|2025-04-21 19:10:00|3430.27|3429.97|3428.23|3427.73|3430.66|3430.27|3428.13|3427.63|580
1745262900000|2025-04-21 19:15:00|3428.13|3427.63|3429.03|3428.53|3429.53|3429.09|3427.3|3426.95|581
1745263200000|2025-04-21 19:20:00|3428.99|3428.49|3428.05|3427.55|3429.03|3428.65|3426.73|3426.23|428
1745263500000|2025-04-21 19:25:00|3428.07|3427.57|3422.65|3422.15|3428.07|3427.57|3422.41|3421.91|583
1745263800000|2025-04-21 19:30:00|3422.58|3422.08|3421.7|3421.2|3424.39|3424.09|3421.03|3420.53|411
1745264100000|2025-04-21 19:35:00|3421.75|3421.25|3421.45|3420.95|3422.96|3422.66|3421.25|3420.86|500
1745264400000|2025-04-21 19:40:00|3421.4|3420.9|3418.62|3418.32|3422.2|3421.79|3418.58|3418.28|498
1745264700000|2025-04-21 19:45:00|3418.58|3418.28|3421.26|3420.96|3421.29|3420.99|3417.7|3417.25|717
1745265000000|2025-04-21 19:50:00|3421.22|3420.92|3420.47|3419.97|3422.15|3421.8|3420.29|3419.96|780
1745265300000|2025-04-21 19:55:00|3420.3|3420|3423.64|3423.34|3424.13|3423.83|3419.4|3419.1|730
1745265600000|2025-04-21 20:00:00|3423.83|3423.53|3421.21|3420.71|3424.53|3424.13|3420.83|3420.43|319
1745265900000|2025-04-21 20:05:00|3421.13|3420.83|3420.56|3420.06|3421.98|3421.6|3420.05|3419.7|199
1745266200000|2025-04-21 20:10:00|3420.36|3420.09|3421.33|3420.83|3421.65|3421.24|3419.9|3419.57|236
1745266500000|2025-04-21 20:15:00|3421.78|3421.48|3422.11|3421.61|3422.23|3421.73|3421.14|3420.72|176
1745266800000|2025-04-21 20:20:00|3422.08|3421.58|3423.77|3423.47|3423.86|3423.54|3421.62|3421.22|248
1745267100000|2025-04-21 20:25:00|3423.74|3423.44|3422.68|3422.18|3423.92|3423.52|3422.58|3422.18|242
1745267400000|2025-04-21 20:30:00|3422.63|3422.13|3422.6|3422.3|3423.28|3422.88|3422.28|3421.88|118
1745267700000|2025-04-21 20:35:00|3422.65|3422.35|3424.08|3423.58|3424.18|3423.78|3421.8|3421.4|160
1745268000000|2025-04-21 20:40:00|3423.98|3423.48|3424.68|3424.18|3425.68|3425.31|3423.73|3423.41|229
1745268300000|2025-04-21 20:45:00|3424.53|3424.23|3425.3|3425|3425.61|3425.31|3424.1|3423.7|208
1745268600000|2025-04-21 20:50:00|3425.23|3424.93|3426.6|3426.1|3427.44|3427.14|3425.23|3424.93|275
1745268900000|2025-04-21 20:55:00|3426.57|3426.07|3424.6|3424.3|3426.57|3426.13|3424.16|3423.86|259
1745272800000|2025-04-21 22:00:00|3424.7|3424.2|3428.23|3427.73|3428.63|3428.13|3424.5|3424|147
1745273100000|2025-04-21 22:05:00|3428.28|3427.78|3429.53|3429.03|3431.2|3430.7|3428.23|3427.73|210
1745273400000|2025-04-21 22:10:00|3429.68|3429.18|3432.42|3431.92|3433.78|3433.43|3429.18|3428.68|278
1745273700000|2025-04-21 22:15:00|3432.6|3432.1|3433.45|3432.95|3433.45|3432.95|3431.05|3430.55|201
1745274000000|2025-04-21 22:20:00|3433.73|3433.23|3434.31|3434.01|3435.88|3435.38|3431.3|3430.8|317
1745274300000|2025-04-21 22:25:00|3434.21|3433.91|3433.9|3433.4|3436.3|3435.8|3433.83|3433.4|159
1745274600000|2025-04-21 22:30:00|3433.69|3433.19|3430.73|3430.23|3433.7|3433.2|3430.68|3430.18|202
1745274900000|2025-04-21 22:35:00|3430.68|3430.18|3430.18|3429.68|3431.68|3431.18|3429.33|3428.83|154
1745275200000|2025-04-21 22:40:00|3430.28|3429.78|3430.51|3430.01|3430.61|3430.31|3428.98|3428.53|98
1745275500000|2025-04-21 22:45:00|3430.56|3430.26|3432.97|3432.47|3434.55|3433.54|3430.51|3430.21|289
1745275800000|2025-04-21 22:50:00|3432.92|3432.62|3432.44|3431.94|3433.93|3433.43|3432.33|3431.83|141
1745276100000|2025-04-21 22:55:00|3432.45|3431.95|3431.44|3430.94|3432.5|3432|3428.65|3428.15|221
1745276400000|2025-04-21 23:00:00|3431.45|3431.15|3431.41|3431.11|3432.76|3432.42|3431.1|3430.6|182
1745276700000|2025-04-21 23:05:00|3431.51|3431.21|3430.9|3430.4|3432.05|3431.66|3429.68|3429.18|235
1745277000000|2025-04-21 23:10:00|3430.95|3430.45|3434.08|3433.78|3434.9|3434.6|3430.65|3430.15|273
1745277300000|2025-04-21 23:15:00|3434.09|3433.79|3441.23|3440.73|3441.73|3441.38|3434.09|3433.69|453
1745277600000|2025-04-21 23:20:00|3441.37|3440.87|3437.73|3437.23|3442.07|3441.57|3437.28|3436.78|316
1745277900000|2025-04-21 23:25:00|3437.6|3437.1|3441.78|3441.28|3441.8|3441.3|3437.53|3437.03|258
1745278200000|2025-04-21 23:30:00|3441.83|3441.33|3440.75|3440.25|3443.08|3442.58|3440.25|3439.75|296
1745278500000|2025-04-21 23:35:00|3440.9|3440.4|3441.68|3441.18|3444.46|3444.16|3440.75|3440.25|306
1745278800000|2025-04-21 23:40:00|3441.78|3441.28|3442.23|3441.73|3443.46|3443.16|3440.23|3439.73|212
1745279100000|2025-04-21 23:45:00|3442.18|3441.68|3436.75|3436.25|3442.18|3441.68|3435.4|3434.9|453
1745279400000|2025-04-21 23:50:00|3436.8|3436.3|3436.5|3436|3437.01|3436.71|3432.05|3431.55|481
1745279700000|2025-04-21 23:55:00|3436.6|3436.1|3434.88|3434.38|3437.64|3437.29|3434.2|3433.7|397
1745280000000|2025-04-22 00:00:00|3434.78|3434.28|3419.38|3418.88|3435.8|3435.3|3412.6|3412.1|955
1745280300000|2025-04-22 00:05:00|3419.13|3418.63|3419.1|3418.6|3422.27|3421.97|3416.4|3415.9|766
1745280600000|2025-04-22 00:10:00|3419|3418.5|3417.75|3417.25|3421.15|3420.65|3415.7|3415.2|595
1745280900000|2025-04-22 00:15:00|3416.45|3415.95|3425.02|3424.52|3426.91|3426.53|3415.7|3415.3|659
1745281200000|2025-04-22 00:20:00|3424.83|3424.33|3431.6|3431.1|3432|3431.7|3424.83|3424.33|716
1745281500000|2025-04-22 00:25:00|3431.7|3431.2|3428.05|3427.55|3431.7|3431.2|3427.35|3426.85|532
1745281800000|2025-04-22 00:30:00|3427.95|3427.45|3422.48|3421.98|3430.29|3429.79|3422.32|3421.82|488
1745282100000|2025-04-22 00:35:00|3422.49|3421.99|3421.74|3421.24|3424.4|3423.95|3418.62|3418.32|582
1745282400000|2025-04-22 00:40:00|3421.69|3421.19|3425.18|3424.68|3427|3426.5|3420.4|3419.9|405
1745282700000|2025-04-22 00:45:00|3425.28|3424.78|3427.54|3427.04|3427.59|3427.17|3423.2|3422.9|384
1745283000000|2025-04-22 00:50:00|3427.65|3427.15|3425.25|3424.75|3427.65|3427.15|3423.2|3422.8|333
1745283300000|2025-04-22 00:55:00|3425.35|3424.85|3425.7|3425.2|3426.77|3426.27|3422.14|3421.64|416
1745283600000|2025-04-22 01:00:00|3425.75|3425.25|3430.3|3429.8|3431.84|3431.45|3421.85|3421.35|962
1745283900000|2025-04-22 01:05:00|3430.5|3430|3432.5|3432|3434.45|3433.95|3430.35|3429.85|628
1745284200000|2025-04-22 01:10:00|3432.7|3432.2|3434.05|3433.55|3434.55|3434.05|3429.16|3428.86|586
1745284500000|2025-04-22 01:15:00|3434.23|3433.73|3436.12|3435.62|3436.83|3436.33|3432.4|3431.9|580
1745284800000|2025-04-22 01:20:00|3435.97|3435.47|3440.43|3439.93|3441.49|3440.99|3435.97|3435.47|732
1745285100000|2025-04-22 01:25:00|3440.28|3439.78|3440.14|3439.64|3440.58|3440.08|3437.88|3437.38|495
1745285400000|2025-04-22 01:30:00|3439.5|3439|3444.85|3444.55|3444.85|3444.55|3438|3437.5|859
1745285700000|2025-04-22 01:35:00|3444.7|3444.2|3450.78|3450.28|3454.39|3452.85|3443.72|3443.31|1286
1745286000000|2025-04-22 01:40:00|3450.48|3449.98|3450.8|3450.5|3451.34|3450.9|3447.38|3446.88|828
1745286300000|2025-04-22 01:45:00|3450.9|3450.4|3452.51|3452.01|3455.27|3454.92|3449.45|3448.95|973
1745286600000|2025-04-22 01:50:00|3452.5|3452|3453.83|3453.33|3454.33|3453.83|3448.53|3448.18|746
1745286900000|2025-04-22 01:55:00|3453.73|3453.23|3453.33|3452.83|3454.81|3454.51|3449.88|3449.38|591
1745287200000|2025-04-22 02:00:00|3453.19|3452.69|3447.23|3446.73|3453.88|3453.38|3444.8|3444.3|872
1745287500000|2025-04-22 02:05:00|3447.5|3447|3444.75|3444.45|3449|3448.7|3443.53|3443.03|1046
1745287800000|2025-04-22 02:10:00|3444.86|3444.56|3449.95|3449.45|3450.56|3450.06|3442.6|3442.28|739
1745288100000|2025-04-22 02:15:00|3449.9|3449.4|3452.05|3451.55|3453.29|3452.9|3449.9|3449.4|421
1745288400000|2025-04-22 02:20:00|3452.03|3451.53|3454.25|3453.75|3458.16|3457.7|3451.83|3451.33|631
1745288700000|2025-04-22 02:25:00|3454.3|3453.8|3456.25|3455.75|3456.45|3455.95|3453.1|3452.6|416
1745289000000|2025-04-22 02:30:00|3456.15|3455.65|3460.65|3460.15|3462.56|3462.26|3453.61|3453.11|880
1745289300000|2025-04-22 02:35:00|3461|3460.5|3463.21|3462.71|3463.5|3463|3459.3|3458.85|552
1745289600000|2025-04-22 02:40:00|3463.15|3462.85|3468.6|3468.1|3469.2|3468.8|3463.05|3462.6|758
1745289900000|2025-04-22 02:45:00|3468.45|3467.95|3470.1|3469.6|3473.65|3473.15|3467.85|3467.35|917
1745290200000|2025-04-22 02:50:00|3470.05|3469.55|3471.47|3470.97|3471.78|3471.28|3466.65|3466.15|653
1745290500000|2025-04-22 02:55:00|3471.43|3470.93|3473.14|3472.84|3476.23|3475.83|3471.25|3470.75|792
1745290800000|2025-04-22 03:00:00|3473.08|3472.78|3473.73|3473.23|3478.18|3477.76|3472.3|3471.83|779
1745291100000|2025-04-22 03:05:00|3473.78|3473.28|3473.93|3473.43|3476.95|3476.65|3472.75|3472.4|476
1745291400000|2025-04-22 03:10:00|3474.18|3473.68|3476.6|3476.1|3477.05|3476.55|3472.73|3472.3|454
1745291700000|2025-04-22 03:15:00|3476.8|3476.3|3484.95|3484.45|3485.65|3485.15|3476.55|3476.05|898
1745292000000|2025-04-22 03:20:00|3484.9|3484.4|3486.98|3486.48|3487.12|3486.62|3481.35|3480.85|718
1745292300000|2025-04-22 03:25:00|3486.83|3486.33|3488.9|3488.4|3489.5|3489|3484.45|3483.95|812
1745292600000|2025-04-22 03:30:00|3489.2|3488.7|3486.45|3485.95|3492.08|3491.78|3485.05|3484.55|520
1745292900000|2025-04-22 03:35:00|3485.8|3485.3|3486.95|3486.45|3488.45|3488.05|3483.94|3483.44|386
1745293200000|2025-04-22 03:40:00|3487.05|3486.55|3490.65|3490.15|3495.32|3494.82|3487.05|3486.55|807
1745293500000|2025-04-22 03:45:00|3490.5|3490|3490.78|3490.28|3491.6|3491.3|3487.63|3487.13|478
1745293800000|2025-04-22 03:50:00|3490.88|3490.38|3489.55|3489.05|3492.13|3491.8|3488.15|3487.85|350
1745294100000|2025-04-22 03:55:00|3489.5|3489|3488.13|3487.63|3489.75|3489.25|3487.2|3486.7|297
1745294400000|2025-04-22 04:00:00|3488.23|3487.73|3484.05|3483.75|3488.83|3488.33|3482.25|3481.75|485
1745294700000|2025-04-22 04:05:00|3483.95|3483.65|3484.03|3483.73|3486.86|3486.5|3482.75|3482.35|494
1745295000000|2025-04-22 04:10:00|3483.98|3483.68|3482|3481.5|3486.45|3485.95|3479.66|3479.36|666
1745295300000|2025-04-22 04:15:00|3482.1|3481.6|3486.1|3485.6|3486.1|3485.6|3481.35|3480.85|345
1745295600000|2025-04-22 04:20:00|3485.95|3485.45|3482.4|3481.9|3486.15|3485.65|3481.3|3480.8|313
1745295900000|2025-04-22 04:25:00|3482.5|3482|3483.58|3483.08|3483.98|3483.48|3480.43|3479.93|405
1745296200000|2025-04-22 04:30:00|3483.73|3483.23|3483.65|3483.15|3484.23|3483.93|3481.88|3481.38|264
1745296500000|2025-04-22 04:35:00|3483.6|3483.1|3484.2|3483.7|3484.8|3484.3|3481.9|3481.4|274
1745296800000|2025-04-22 04:40:00|3484.3|3483.8|3482|3481.5|3484.5|3484|3480.7|3480.4|308
1745297100000|2025-04-22 04:45:00|3481.95|3481.45|3481.75|3481.25|3482.85|3482.35|3481.2|3480.7|134
1745297400000|2025-04-22 04:50:00|3481.65|3481.15|3482.48|3481.98|3482.7|3482.2|3479.95|3479.45|315
1745297700000|2025-04-22 04:55:00|3482.53|3482.03|3484.73|3484.23|3487.59|3487.13|3482.4|3481.9|408
1745298000000|2025-04-22 05:00:00|3484.83|3484.33|3484.65|3484.15|3487.16|3486.86|3483.75|3483.25|376
1745298300000|2025-04-22 05:05:00|3484.8|3484.5|3480.6|3480.1|3485.1|3484.65|3480.3|3479.8|458
1745298600000|2025-04-22 05:10:00|3480.55|3480.05|3479.9|3479.4|3481.25|3480.75|3477.95|3477.45|380
1745298900000|2025-04-22 05:15:00|3479.7|3479.2|3479.43|3478.93|3480.25|3479.75|3477.6|3477.1|324
1745299200000|2025-04-22 05:20:00|3479.38|3478.88|3478.73|3478.23|3481.23|3480.73|3478.2|3477.7|390
1745299500000|2025-04-22 05:25:00|3478.78|3478.28|3480.85|3480.35|3482.62|3482.29|3478.43|3478.08|353
1745299800000|2025-04-22 05:30:00|3480.94|3480.44|3479.75|3479.25|3482.06|3481.56|3473.98|3473.48|968
1745300100000|2025-04-22 05:35:00|3479.35|3478.85|3482.55|3482.05|3483.08|3482.72|3477.93|3477.43|634
1745300400000|2025-04-22 05:40:00|3482.45|3481.95|3488.4|3487.9|3488.7|3488.2|3481.78|3481.28|632
1745300700000|2025-04-22 05:45:00|3488.7|3488.2|3489.85|3489.35|3490.75|3490.45|3487.95|3487.65|537
1745301000000|2025-04-22 05:50:00|3489.8|3489.3|3493.05|3492.55|3493.65|3493.15|3488.6|3488.1|593
1745301300000|2025-04-22 05:55:00|3493.25|3492.75|3494.65|3494.15|3495.93|3495.6|3488.9|3488.5|951
1745301600000|2025-04-22 06:00:00|3494.78|3494.28|3490.2|3489.7|3495|3494.5|3489.34|3489|856
1745301900000|2025-04-22 06:05:00|3490.25|3489.75|3493.05|3492.75|3495.15|3494.65|3489.6|3489.15|698
1745302200000|2025-04-22 06:10:00|3493.15|3492.65|3497.7|3497.2|3498.7|3498.4|3492.35|3491.85|589
1745302500000|2025-04-22 06:15:00|3497.75|3497.25|3495.85|3495.35|3500.34|3500.04|3494.49|3493.99|767
1745302800000|2025-04-22 06:20:00|3495.8|3495.3|3486.25|3485.95|3496|3495.5|3484.92|3484.6|1097
1745303100000|2025-04-22 06:25:00|3486.1|3485.8|3488.85|3488.35|3489.3|3489|3482.79|3482.35|962
1745303400000|2025-04-22 06:30:00|3488.48|3488.18|3479.83|3479.33|3488.79|3488.39|3477.45|3477.05|1009
1745303700000|2025-04-22 06:35:00|3480.23|3479.73|3480.45|3479.95|3483.63|3483.13|3477.08|3476.58|1053
1745304000000|2025-04-22 06:40:00|3480.55|3480.05|3486.15|3485.65|3486.25|3485.75|3479.53|3479.23|939
1745304300000|2025-04-22 06:45:00|3486.1|3485.6|3484.43|3483.93|3491.1|3490.6|3483.83|3483.33|990
1745304600000|2025-04-22 06:50:00|3484.33|3484.03|3479.73|3479.23|3485.83|3485.33|3475.36|3475.06|1135
1745304900000|2025-04-22 06:55:00|3479.68|3479.18|3480.08|3479.58|3483|3482.7|3477.5|3477|896
1745305200000|2025-04-22 07:00:00|3479.98|3479.48|3476.9|3476.4|3480.93|3480.43|3475.75|3475.25|805
1745305500000|2025-04-22 07:05:00|3476.95|3476.45|3474.58|3474.08|3476.99|3476.54|3470.42|3470.06|975
1745305800000|2025-04-22 07:10:00|3474.53|3474.03|3462.4|3461.9|3475.08|3474.58|3461.1|3460.8|1095
1745306100000|2025-04-22 07:15:00|3462.55|3462.05|3468.4|3467.9|3470.76|3470.26|3461.25|3460.75|1079
1745306400000|2025-04-22 07:20:00|3468.45|3467.95|3469.05|3468.55|3470.8|3470.3|3467.22|3466.72|663
1745306700000|2025-04-22 07:25:00|3468.67|3468.37|3465.78|3465.28|3471.84|3471.34|3465.61|3465.27|777
1745307000000|2025-04-22 07:30:00|3465.76|3465.26|3473.53|3473.03|3473.56|3473.06|3465.5|3465.02|778
1745307300000|2025-04-22 07:35:00|3473.58|3473.08|3477.18|3476.68|3477.8|3477.3|3473.26|3472.76|756
1745307600000|2025-04-22 07:40:00|3477.13|3476.63|3474.1|3473.6|3480.3|3479.86|3473.11|3472.81|742
1745307900000|2025-04-22 07:45:00|3473.31|3473.01|3470.68|3470.38|3474.35|3473.9|3469.76|3469.26|670
1745308200000|2025-04-22 07:50:00|3470.78|3470.28|3470.79|3470.49|3474.14|3473.84|3469.52|3469.22|811
1745308500000|2025-04-22 07:55:00|3470.61|3470.31|3468.98|3468.48|3470.82|3470.52|3468.31|3467.95|619
1745308800000|2025-04-22 08:00:00|3469.18|3468.68|3472.3|3471.8|3473.08|3472.58|3468.26|3467.76|545
1745309100000|2025-04-22 08:05:00|3472.35|3471.85|3468.59|3468.09|3472.5|3472|3466.35|3465.85|603
1745309400000|2025-04-22 08:10:00|3468.68|3468.18|3469.53|3469.03|3469.91|3469.41|3467.6|3467.1|410
1745309700000|2025-04-22 08:15:00|3469.45|3468.95|3467.33|3466.83|3469.73|3469.23|3467.22|3466.8|369
1745310000000|2025-04-22 08:20:00|3467.22|3466.72|3463.91|3463.41|3468.2|3467.7|3463.41|3462.91|683
1745310300000|2025-04-22 08:25:00|3463.88|3463.38|3464.52|3464.02|3466.9|3466.4|3463.82|3463.32|565
1745310600000|2025-04-22 08:30:00|3464.53|3464.03|3464.55|3464.05|3465.05|3464.55|3462.26|3461.8|547
1745310900000|2025-04-22 08:35:00|3464.3|3463.8|3456.89|3456.39|3464.3|3463.83|3452.48|3452.18|1201
1745311200000|2025-04-22 08:40:00|3456.9|3456.4|3451.55|3451.05|3458.8|3458.33|3451.31|3451.01|725
1745311500000|2025-04-22 08:45:00|3451.48|3450.98|3452.77|3452.47|3453.1|3452.61|3449.16|3448.66|850
1745311800000|2025-04-22 08:50:00|3452.67|3452.37|3447.3|3446.8|3454.61|3454.31|3446.38|3446.08|914
1745312100000|2025-04-22 08:55:00|3447.28|3446.78|3444.3|3444|3447.95|3447.45|3443.5|3443|965
1745312400000|2025-04-22 09:00:00|3444.4|3444.1|3447.81|3447.31|3453.05|3452.75|3444.2|3443.78|950
1745312700000|2025-04-22 09:05:00|3447.8|3447.51|3453.23|3452.73|3456.15|3455.85|3447.15|3446.65|886
1745313000000|2025-04-22 09:10:00|3453.33|3452.83|3454.7|3454.2|3457.28|3456.78|3452.7|3452.4|595
1745313300000|2025-04-22 09:15:00|3454.2|3453.7|3455.73|3455.23|3458.7|3458.37|3454.01|3453.51|473
1745313600000|2025-04-22 09:20:00|3455.68|3455.38|3457.68|3457.38|3457.76|3457.38|3455|3454.5|383
1745313900000|2025-04-22 09:25:00|3457.88|3457.31|3456.6|3456.1|3459.08|3458.58|3455.33|3454.88|413
1745314200000|2025-04-22 09:30:00|3456.65|3456.15|3453.88|3453.38|3457.35|3457.05|3453.11|3452.71|499
1745314500000|2025-04-22 09:35:00|3453.98|3453.48|3455.28|3454.78|3455.39|3454.93|3451.75|3451.25|584
1745314800000|2025-04-22 09:40:00|3455.33|3454.83|3456.85|3456.35|3457.78|3457.38|3455.03|3454.53|412
1745315100000|2025-04-22 09:45:00|3456.95|3456.45|3456.05|3455.55|3457.88|3457.38|3455.63|3455.13|377
1745315400000|2025-04-22 09:50:00|3456.1|3455.6|3452.23|3451.73|3456.84|3456.44|3451.33|3451.03|509
1745315700000|2025-04-22 09:55:00|3452.33|3451.83|3455.03|3454.53|3456.16|3455.86|3452.03|3451.73|626
1745316000000|2025-04-22 10:00:00|3455.1|3454.6|3462.7|3462.2|3463.05|3462.7|3454.98|3454.53|626
1745316300000|2025-04-22 10:05:00|3462.65|3462.15|3465.25|3464.95|3468.48|3468.18|3462.6|3462.1|649
1745316600000|2025-04-22 10:10:00|3465.05|3464.75|3466.03|3465.53|3467.4|3466.9|3463.8|3463.4|466
1745316900000|2025-04-22 10:15:00|3465.88|3465.38|3461.53|3461.03|3465.88|3465.38|3460.41|3459.95|447
1745317200000|2025-04-22 10:20:00|3461.78|3461.28|3457.9|3457.4|3461.88|3461.38|3456.35|3455.85|642
1745317500000|2025-04-22 10:25:00|3457.8|3457.3|3458.18|3457.68|3459.4|3459|3455.65|3455.35|423
1745317800000|2025-04-22 10:30:00|3458.23|3457.73|3460.58|3460.28|3461.58|3461.08|3454.75|3454.25|528
1745318100000|2025-04-22 10:35:00|3460.63|3460.33|3458.38|3457.88|3463.58|3463.08|3457.87|3457.5|532
1745318400000|2025-04-22 10:40:00|3458.43|3457.93|3458.3|3457.8|3458.89|3458.59|3455.74|3455.4|443
1745318700000|2025-04-22 10:45:00|3458.33|3457.83|3453.38|3452.88|3458.43|3458.12|3451.81|3451.4|597
1745319000000|2025-04-22 10:50:00|3453.33|3452.83|3455.7|3455.2|3457.78|3457.28|3451.68|3451.18|449
1745319300000|2025-04-22 10:55:00|3455.35|3454.85|3452.7|3452.2|3456.85|3456.35|3452.63|3452.13|356
1745319600000|2025-04-22 11:00:00|3452.68|3452.18|3451|3450.7|3453.55|3453.05|3448.48|3448.04|530
1745319900000|2025-04-22 11:05:00|3450.95|3450.65|3454.4|3453.9|3455.44|3454.94|3449.19|3448.69|492
1745320200000|2025-04-22 11:10:00|3454.15|3453.85|3456.4|3455.9|3457.55|3457.17|3453.95|3453.45|312
1745320500000|2025-04-22 11:15:00|3456.25|3455.75|3457.2|3456.7|3459.23|3458.75|3456.1|3455.6|319
1745320800000|2025-04-22 11:20:00|3457.15|3456.65|3452.9|3452.4|3457.3|3456.8|3450.95|3450.45|526
1745321100000|2025-04-22 11:25:00|3452.8|3452.3|3453.13|3452.63|3454.18|3453.68|3450.53|3450.14|324
1745321400000|2025-04-22 11:30:00|3453.28|3452.78|3451.18|3450.68|3454.19|3453.69|3449.54|3449.04|464
1745321700000|2025-04-22 11:35:00|3451.28|3450.78|3453.05|3452.55|3453.4|3453.02|3448.35|3447.95|487
1745322000000|2025-04-22 11:40:00|3453.2|3452.7|3453.48|3452.98|3454.96|3454.51|3451.93|3451.43|400
1745322300000|2025-04-22 11:45:00|3453.53|3453.03|3456.2|3455.7|3457.75|3457.25|3453.08|3452.58|354
1745322600000|2025-04-22 11:50:00|3456.1|3455.6|3459|3458.5|3461.65|3461.15|3456.1|3455.6|444
1745322900000|2025-04-22 11:55:00|3459.05|3458.55|3457|3456.5|3460.25|3459.75|3456.9|3456.5|457
1745323200000|2025-04-22 12:00:00|3456.78|3456.28|3458.48|3457.98|3460.33|3459.84|3453.55|3453.25|841
1745323500000|2025-04-22 12:05:00|3458.84|3458.34|3455.65|3455.15|3459.05|3458.75|3452.85|3452.35|626
1745323800000|2025-04-22 12:10:00|3455.9|3455.4|3456.56|3456.06|3457.9|3457.6|3454.25|3453.91|524
1745324100000|2025-04-22 12:15:00|3456.63|3456.13|3461.04|3460.54|3462.85|3462.5|3456.57|3456.07|655
1745324400000|2025-04-22 12:20:00|3461.17|3460.67|3453.6|3453.1|3465.09|3464.79|3451.7|3451.4|986
1745324700000|2025-04-22 12:25:00|3453.7|3453.2|3454.83|3454.33|3456.73|3456.39|3451.65|3451.15|713
1745325000000|2025-04-22 12:30:00|3454.7|3454.2|3452|3451.5|3455.45|3454.95|3452|3451.5|548
1745325300000|2025-04-22 12:35:00|3451.9|3451.4|3448.05|3447.75|3455.06|3454.23|3447.75|3447.25|721
1745325600000|2025-04-22 12:40:00|3447.91|3447.61|3445.78|3445.28|3449.5|3449.2|3442|3441.65|1088
1745325900000|2025-04-22 12:45:00|3445.73|3445.23|3435.88|3435.38|3446.08|3445.58|3435.28|3434.98|1045
1745326200000|2025-04-22 12:50:00|3435.63|3435.13|3430.05|3429.55|3437.13|3436.63|3424.91|3424.41|1366
1745326500000|2025-04-22 12:55:00|3429.9|3429.4|3431.86|3431.56|3433.38|3433.08|3424.5|3424.2|1113
1745326800000|2025-04-22 13:00:00|3431.81|3431.51|3425.35|3424.85|3436.72|3436.22|3425.3|3424.8|1431
1745327100000|2025-04-22 13:05:00|3425.7|3425.2|3437.18|3436.68|3438.73|3438.43|3420.85|3420.49|1588
1745327400000|2025-04-22 13:10:00|3437.83|3437.33|3443.68|3443.18|3444.7|3444.25|3436.55|3436.05|1330
1745327700000|2025-04-22 13:15:00|3443.63|3443.13|3436.47|3436.17|3443.9|3443.4|3436.47|3436.17|1215
1745328000000|2025-04-22 13:20:00|3436.5|3436.2|3445.77|3445.27|3446.52|3446.02|3435.69|3435.39|1209
1745328300000|2025-04-22 13:25:00|3445.82|3445.32|3443.91|3443.61|3449.88|3449.38|3443.83|3443.53|1222
1745328600000|2025-04-22 13:30:00|3443.84|3443.54|3434.33|3434.03|3445.52|3445.08|3434.13|3433.83|1667
1745328900000|2025-04-22 13:35:00|3434.38|3434.08|3424.98|3424.48|3436.65|3436.23|3424.67|3424.17|1608
1745329200000|2025-04-22 13:40:00|3424.96|3424.46|3412.1|3411.6|3427.28|3426.78|3411.25|3410.95|1714
1745329500000|2025-04-22 13:45:00|3411.95|3411.45|3421.79|3421.49|3427.7|3427.2|3408.85|3408.35|1562
1745329800000|2025-04-22 13:50:00|3421.66|3421.36|3426.28|3425.78|3431|3430.5|3421.66|3421.36|1298
1745330100000|2025-04-22 13:55:00|3426.18|3425.68|3418.95|3418.45|3428.25|3427.95|3418.3|3418|1318
1745330400000|2025-04-22 14:00:00|3418.96|3418.46|3430.91|3430.41|3433.75|3433.33|3418.26|3417.83|1271
1745330700000|2025-04-22 14:05:00|3430.89|3430.39|3426.16|3425.86|3435.42|3435.08|3425.89|3425.59|1223
1745331000000|2025-04-22 14:10:00|3426.19|3425.89|3431.03|3430.53|3432.8|3432.3|3424.89|3424.59|1001
1745331300000|2025-04-22 14:15:00|3431.05|3430.55|3424.97|3424.47|3434.05|3433.55|3424.74|3424.42|1018
1745331600000|2025-04-22 14:20:00|3424.92|3424.42|3428.09|3427.79|3429.28|3428.78|3423.56|3423.26|920
1745331900000|2025-04-22 14:25:00|3428.04|3427.74|3432.37|3431.87|3433.45|3433.15|3427.47|3427.16|1003
1745332200000|2025-04-22 14:30:00|3432.57|3432.07|3437.98|3437.48|3438.96|3438.65|3431.93|3431.58|953
1745332500000|2025-04-22 14:35:00|3438.08|3437.58|3434.84|3434.34|3439.23|3438.73|3433.6|3433.1|1065
1745332800000|2025-04-22 14:40:00|3434.53|3434.03|3431.77|3431.27|3436.4|3436|3431.68|3431.27|884
1745333100000|2025-04-22 14:45:00|3431.58|3431.28|3428.7|3428.2|3431.78|3431.48|3425.14|3424.84|1075
1745333400000|2025-04-22 14:50:00|3428.8|3428.3|3425.9|3425.4|3430.13|3429.63|3425.51|3425.21|780
1745333700000|2025-04-22 14:55:00|3425.68|3425.38|3430.37|3429.87|3430.5|3430.07|3424.73|3424.37|593
1745334000000|2025-04-22 15:00:00|3430.39|3429.89|3428.93|3428.63|3433.6|3433.1|3428.28|3427.92|797
1745334300000|2025-04-22 15:05:00|3429.13|3428.83|3420.88|3420.58|3430|3429.7|3419.41|3419.11|1149
1745334600000|2025-04-22 15:10:00|3420.91|3420.61|3426.45|3425.95|3426.6|3426.15|3420.82|3420.47|940
1745334900000|2025-04-22 15:15:00|3426.6|3426.1|3424.13|3423.63|3427.88|3427.5|3423.97|3423.56|698
1745335200000|2025-04-22 15:20:00|3424.08|3423.58|3422.13|3421.63|3427.37|3427.07|3420.57|3420.27|854
1745335500000|2025-04-22 15:25:00|3422.1|3421.6|3412.81|3412.51|3422.3|3421.95|3412.15|3411.85|1061
1745335800000|2025-04-22 15:30:00|3412.7|3412.4|3420.38|3419.88|3420.53|3420.03|3410.48|3410.18|1144
1745336100000|2025-04-22 15:35:00|3420.33|3419.83|3425.9|3425.4|3425.9|3425.4|3418.3|3417.8|777
1745336400000|2025-04-22 15:40:00|3425.95|3425.45|3429.4|3428.9|3429.85|3429.35|3424.98|3424.48|716
1745336700000|2025-04-22 15:45:00|3429.35|3428.85|3422.48|3421.98|3429.65|3429.15|3422.3|3421.98|683
1745337000000|2025-04-22 15:50:00|3422.49|3421.99|3425.9|3425.4|3426|3425.5|3422.15|3421.75|629
1745337300000|2025-04-22 15:55:00|3425.85|3425.35|3418|3417.5|3430.35|3430.01|3415.02|3414.52|926
1745337600000|2025-04-22 16:00:00|3417.9|3417.4|3416.33|3415.83|3421.3|3421|3405.43|3404.93|1567
1745337900000|2025-04-22 16:05:00|3415.9|3415.4|3418.8|3418.3|3419.73|3419.23|3411.05|3410.65|1275
1745338200000|2025-04-22 16:10:00|3418.4|3417.9|3414.03|3413.73|3418.65|3418.15|3412.53|3412.23|1021
1745338500000|2025-04-22 16:15:00|3414.33|3414.03|3400.93|3400.43|3414.43|3414.13|3399.48|3399.18|1413
1745338800000|2025-04-22 16:20:00|3401.03|3400.73|3398.13|3397.63|3401.5|3401.2|3391.85|3391.52|1437
1745339100000|2025-04-22 16:25:00|3398.33|3397.83|3387.22|3386.72|3399.08|3398.58|3385.18|3384.88|1551
1745339400000|2025-04-22 16:30:00|3387.1|3386.6|3390.28|3389.98|3391.18|3390.88|3379.53|3379.03|1581
1745339700000|2025-04-22 16:35:00|3390.23|3389.93|3377.18|3376.68|3392.74|3392.35|3372.88|3372.58|1524
1745340000000|2025-04-22 16:40:00|3376.98|3376.48|3384.05|3383.55|3384.43|3383.93|3372.23|3371.93|1315
1745340300000|2025-04-22 16:45:00|3384.2|3383.7|3386.33|3385.83|3388.55|3388.15|3381.7|3381.2|1136
1745340600000|2025-04-22 16:50:00|3386.28|3385.78|3384.3|3383.8|3386.58|3386.08|3382.93|3382.55|906
1745340900000|2025-04-22 16:55:00|3384.16|3383.66|3393.36|3392.86|3394.72|3394.22|3384.15|3383.65|867
1745341200000|2025-04-22 17:00:00|3393.9|3393.4|3391.55|3391.05|3395.4|3395|3386.19|3385.89|950
1745341500000|2025-04-22 17:05:00|3391.3|3390.8|3391.74|3391.44|3393.46|3393.07|3387|3386.7|1005
1745341800000|2025-04-22 17:10:00|3391.78|3391.48|3396.93|3396.63|3398.73|3398.43|3389.68|3389.18|1044
1745342100000|2025-04-22 17:15:00|3396.98|3396.68|3401.83|3401.33|3403.65|3403.35|3396.23|3395.73|1109
1745342400000|2025-04-22 17:20:00|3401.78|3401.28|3403.6|3403.1|3407.55|3407.25|3401.18|3400.88|1140
1745342700000|2025-04-22 17:25:00|3403.55|3403.05|3407.6|3407.3|3410.7|3410.25|3403.1|3402.6|1185
1745343000000|2025-04-22 17:30:00|3406.98|3406.68|3402.78|3402.28|3408.25|3407.75|3401.79|3401.29|960
1745343300000|2025-04-22 17:35:00|3402.83|3402.33|3398.98|3398.48|3403.33|3402.93|3398.78|3398.33|856
1745343600000|2025-04-22 17:40:00|3398.83|3398.33|3396.65|3396.15|3401.55|3401.05|3396.25|3395.8|748
1745343900000|2025-04-22 17:45:00|3396.68|3396.18|3399.25|3398.75|3399.5|3399|3396.05|3395.55|600
1745344200000|2025-04-22 17:50:00|3399.15|3398.65|3404.45|3404.15|3405|3404.6|3398.75|3398.35|606
1745344500000|2025-04-22 17:55:00|3404.2|3403.9|3402.05|3401.55|3404.45|3404.05|3401.45|3401|541
1745344800000|2025-04-22 18:00:00|3402.15|3401.65|3399.18|3398.68|3402.8|3402.3|3397.5|3397|785
1745345100000|2025-04-22 18:05:00|3399.28|3398.78|3394.43|3393.93|3400.73|3400.28|3393|3392.5|792
1745345400000|2025-04-22 18:10:00|3394.48|3393.98|3397.8|3397.3|3398.79|3398.49|3394.43|3393.93|401
1745345700000|2025-04-22 18:15:00|3397.61|3397.11|3393.3|3392.8|3398.05|3397.55|3393.3|3392.8|424
1745346000000|2025-04-22 18:20:00|3393.4|3392.9|3390.48|3389.98|3393.88|3393.38|3388.85|3388.55|699
1745346300000|2025-04-22 18:25:00|3390.36|3389.86|3388.76|3388.46|3390.36|3389.86|3386.31|3385.81|612
1745346600000|2025-04-22 18:30:00|3388.46|3388.16|3390.75|3390.25|3391.2|3390.7|3387.7|3387.2|397
1745346900000|2025-04-22 18:35:00|3390.8|3390.3|3386.4|3386.1|3391.98|3391.48|3386.11|3385.76|381
1745347200000|2025-04-22 18:40:00|3386.5|3386.2|3382.55|3382.05|3386.51|3386.21|3381.17|3380.78|675
1745347500000|2025-04-22 18:45:00|3381.93|3381.43|3378.75|3378.25|3382.04|3381.54|3378.16|3377.73|712
1745347800000|2025-04-22 18:50:00|3378.82|3378.32|3374.33|3373.83|3380.32|3379.82|3374.03|3373.53|820
1745348100000|2025-04-22 18:55:00|3373.98|3373.48|3381.75|3381.25|3382.55|3382.12|3373.3|3372.9|641
1745348400000|2025-04-22 19:00:00|3381.9|3381.4|3385.03|3384.53|3386.1|3385.68|3381.38|3380.88|514
1745348700000|2025-04-22 19:05:00|3384.83|3384.33|3382.85|3382.35|3385.78|3385.28|3381.93|3381.53|352
1745349000000|2025-04-22 19:10:00|3382.9|3382.6|3381.88|3381.38|3383.5|3383|3380.95|3380.58|460
1745349300000|2025-04-22 19:15:00|3381.93|3381.43|3379.67|3379.17|3384.57|3384.07|3378.5|3378|689
1745349600000|2025-04-22 19:20:00|3379.43|3379.13|3380|3379.5|3381.81|3381.51|3378.99|3378.5|538
1745349900000|2025-04-22 19:25:00|3380.1|3379.6|3375.64|3375.14|3381.18|3380.68|3375.54|3375.14|666
1745350200000|2025-04-22 19:30:00|3375.7|3375.2|3368.83|3368.33|3375.7|3375.21|3368.18|3367.75|973
1745350500000|2025-04-22 19:35:00|3368.9|3368.4|3372.8|3372.3|3375.8|3375.3|3366.9|3366.6|743
1745350800000|2025-04-22 19:40:00|3372.85|3372.35|3375.05|3374.75|3377.55|3377.05|3372.85|3372.35|466
1745351100000|2025-04-22 19:45:00|3375.1|3374.8|3370.85|3370.55|3375.95|3375.65|3370.72|3370.42|595
1745351400000|2025-04-22 19:50:00|3370.72|3370.42|3376.18|3375.68|3376.18|3375.73|3369.9|3369.5|606
1745351700000|2025-04-22 19:55:00|3376.43|3375.93|3374.9|3374.6|3378.28|3377.78|3374.41|3374.01|723
1745352000000|2025-04-22 20:00:00|3374.85|3374.55|3378.7|3378.2|3380.1|3379.6|3373.45|3372.95|449
1745352300000|2025-04-22 20:05:00|3378.6|3378.1|3379.45|3378.95|3381.95|3381.47|3377.35|3376.85|305
1745352600000|2025-04-22 20:10:00|3379.53|3379.03|3382.38|3381.88|3382.68|3382.18|3378.03|3377.53|219
1745352900000|2025-04-22 20:15:00|3381.78|3381.48|3382.5|3382|3382.74|3382.24|3380.9|3380.4|215
1745353200000|2025-04-22 20:20:00|3382.45|3381.95|3381.48|3380.98|3382.45|3381.95|3379.8|3379.3|143
1745353500000|2025-04-22 20:25:00|3381.68|3381.18|3381.63|3381.13|3382.98|3382.48|3381.08|3380.68|183
1745353800000|2025-04-22 20:30:00|3381.58|3381.08|3380.58|3380.08|3382.08|3381.58|3380.05|3379.55|144
1745354100000|2025-04-22 20:35:00|3380.63|3380.13|3380.7|3380.2|3381.05|3380.55|3378.33|3377.83|158
1745354400000|2025-04-22 20:40:00|3380.3|3379.8|3380.18|3379.68|3380.58|3380.08|3377.08|3376.58|212
1745354700000|2025-04-22 20:45:00|3380.33|3379.83|3380.38|3379.88|3380.68|3380.18|3378.13|3377.83|127
1745355000000|2025-04-22 20:50:00|3379.98|3379.48|3382.33|3381.83|3382.98|3382.48|3377.53|3377.03|251
1745355300000|2025-04-22 20:55:00|3382.53|3382.03|3381.46|3380.96|3382.58|3382.08|3380.84|3380.34|200
1745359200000|2025-04-22 22:00:00|3330.65|3325.65|3326.38|3325.88|3344.63|3344.33|3323.3|3322.16|877
1745359500000|2025-04-22 22:05:00|3327.23|3326.73|3333.05|3332.55|3339.3|3338.8|3317.6|3317.03|764
1745359800000|2025-04-22 22:10:00|3333.2|3332.7|3335.6|3335.1|3347.38|3346.88|3333.2|3332.7|646
1745360100000|2025-04-22 22:15:00|3336.05|3334.54|3328.88|3328.38|3336.69|3336.15|3325.88|3325.38|522
1745360400000|2025-04-22 22:20:00|3329.23|3328.73|3331.04|3330.54|3334.15|3333.65|3326.53|3326.03|345
1745360700000|2025-04-22 22:25:00|3331.02|3330.52|3320|3319.5|3334.25|3333.75|3319.43|3319.08|520
1745361000000|2025-04-22 22:30:00|3319.1|3318.6|3326.83|3326.33|3328.45|3327.95|3315.51|3315.01|625
1745361300000|2025-04-22 22:35:00|3326.43|3325.93|3329.38|3328.88|3332.53|3332.03|3322.93|3322.43|429
1745361600000|2025-04-22 22:40:00|3329.68|3329.18|3332.6|3332.1|3333.73|3333.23|3328.03|3327.53|400
1745361900000|2025-04-22 22:45:00|3332.8|3332.3|3331.78|3331.28|3334.4|3333.9|3328.68|3328.18|519
1745362200000|2025-04-22 22:50:00|3331.43|3330.93|3326.5|3326|3331.48|3330.98|3323.48|3322.98|535
1745362500000|2025-04-22 22:55:00|3326.65|3326.15|3328.23|3327.73|3329.15|3328.65|3325.65|3325.15|301
1745362800000|2025-04-22 23:00:00|3328.58|3328.08|3335.48|3334.98|3335.5|3335|3327.03|3326.53|440
1745363100000|2025-04-22 23:05:00|3335.13|3334.63|3340.35|3339.85|3340.45|3339.95|3334.53|3334.03|421
1745363400000|2025-04-22 23:10:00|3340.45|3339.95|3341.35|3340.85|3341.68|3341.33|3336.78|3336.28|352
1745363700000|2025-04-22 23:15:00|3341.48|3340.98|3346.45|3345.95|3350.4|3349.96|3341.38|3340.88|491
1745364000000|2025-04-22 23:20:00|3346.4|3345.9|3342.1|3341.6|3350.25|3349.75|3342.1|3341.6|418
1745364300000|2025-04-22 23:25:00|3342.05|3341.55|3339.95|3339.45|3344.98|3344.48|3338.35|3337.85|433
1745364600000|2025-04-22 23:30:00|3340.3|3339.8|3336.63|3336.13|3341.99|3341.49|3335.78|3335.48|396
1745364900000|2025-04-22 23:35:00|3336.68|3336.18|3336.43|3335.93|3338.3|3337.85|3333.08|3332.58|331
1745365200000|2025-04-22 23:40:00|3336.45|3335.95|3338.53|3338.03|3341.6|3341.15|3335.38|3334.98|410
1745365500000|2025-04-22 23:45:00|3338.43|3337.93|3339.55|3339.05|3341.35|3340.85|3337.33|3336.83|478
1745365800000|2025-04-22 23:50:00|3339.5|3339|3337.7|3337.2|3341.05|3340.55|3337.7|3337.2|423
1745366100000|2025-04-22 23:55:00|3337.5|3337|3336.9|3336.4|3337.9|3337.4|3332.5|3332|538
1745366400000|2025-04-23 00:00:00|3336.92|3336.42|3338.58|3338.28|3340.43|3340.13|3334.89|3334.59|741
1745366700000|2025-04-23 00:05:00|3338.38|3338.08|3340.43|3339.93|3340.58|3340.28|3337.28|3336.98|526
1745367000000|2025-04-23 00:10:00|3340.33|3339.83|3343.33|3342.83|3343.33|3342.83|3340.18|3339.78|442
1745367300000|2025-04-23 00:15:00|3343.38|3342.88|3343.38|3342.88|3344.45|3343.95|3341.58|3341.15|496
1745367600000|2025-04-23 00:20:00|3343.18|3342.68|3343.05|3342.55|3343.25|3342.94|3339.18|3338.68|403
1745367900000|2025-04-23 00:25:00|3342.95|3342.45|3351.2|3350.7|3353|3352.5|3342.2|3341.9|597
1745368200000|2025-04-23 00:30:00|3351.15|3350.65|3352.6|3352.1|3358.21|3357.71|3350.88|3350.53|644
1745368500000|2025-04-23 00:35:00|3352.54|3352.04|3355.63|3355.13|3358.22|3357.8|3352.5|3352|598
1745368800000|2025-04-23 00:40:00|3355.53|3355.03|3357.48|3356.98|3358.49|3358.16|3353.91|3353.61|424
1745369100000|2025-04-23 00:45:00|3357.38|3356.88|3361.15|3360.65|3362.48|3362.18|3356.6|3356.1|637
1745369400000|2025-04-23 00:50:00|3361.59|3361.09|3369.98|3369.48|3370.07|3369.57|3361.59|3361.09|897
1745369700000|2025-04-23 00:55:00|3369.93|3369.43|3368.2|3367.7|3371.63|3371.13|3365.6|3365.23|689
1745370000000|2025-04-23 01:00:00|3368.22|3367.72|3364.9|3364.6|3381.1|3380.6|3364.9|3364.6|1664
1745370300000|2025-04-23 01:05:00|3364.5|3364.2|3368.43|3367.93|3371.12|3370.62|3360.7|3360.4|1452
1745370600000|2025-04-23 01:10:00|3368.28|3367.78|3371.98|3371.48|3375.22|3374.82|3367.4|3366.9|1255
1745370900000|2025-04-23 01:15:00|3372.08|3371.58|3374|3373.5|3377.8|3377.34|3372.08|3371.58|877
1745371200000|2025-04-23 01:20:00|3374.1|3373.6|3371.25|3370.75|3377.34|3376.84|3370.03|3369.66|880
1745371500000|2025-04-23 01:25:00|3371.05|3370.55|3368.6|3368.1|3373.05|3372.55|3366.9|3366.4|946
1745371800000|2025-04-23 01:30:00|3368.55|3368.05|3362.55|3362.05|3371.17|3370.67|3359.19|3358.69|1086
1745372100000|2025-04-23 01:35:00|3363.05|3362.55|3373.65|3373.15|3374.6|3374.1|3361.68|3361.18|926
1745372400000|2025-04-23 01:40:00|3373.45|3372.95|3386.1|3385.8|3386.63|3386.13|3373.45|3372.95|1063
1745372700000|2025-04-23 01:45:00|3386.15|3385.85|3381.35|3380.85|3386.95|3386.45|3378.72|3378.22|898
1745373000000|2025-04-23 01:50:00|3381.73|3381.23|3384.9|3384.4|3386.53|3386.23|3381.08|3380.58|867
1745373300000|2025-04-23 01:55:00|3385.1|3384.6|3379.55|3379.05|3385.83|3385.33|3378.07|3377.57|710
1745373600000|2025-04-23 02:00:00|3379.45|3378.95|3379.55|3379.05|3379.73|3379.23|3375.48|3374.98|574
1745373900000|2025-04-23 02:05:00|3379.47|3378.97|3373.48|3372.98|3380.25|3379.75|3373.18|3372.68|769
1745374200000|2025-04-23 02:10:00|3373.53|3373.03|3372.46|3372.16|3376.43|3375.93|3371.26|3370.94|672
1745374500000|2025-04-23 02:15:00|3372.43|3372.13|3372.88|3372.38|3373.93|3373.43|3371.63|3371.33|340
1745374800000|2025-04-23 02:20:00|3372.83|3372.33|3373.05|3372.55|3373.25|3372.75|3368.98|3368.48|349
1745375100000|2025-04-23 02:25:00|3373.15|3372.65|3373.47|3373.17|3373.47|3373.17|3371.65|3371.15|304
1745375400000|2025-04-23 02:30:00|3373.4|3373.1|3372.61|3372.11|3375.51|3375.01|3370.44|3370.14|693
1745375700000|2025-04-23 02:35:00|3372.7|3372.2|3363.4|3362.9|3372.72|3372.35|3362.69|3362.35|1017
1745376000000|2025-04-23 02:40:00|3363.3|3362.8|3362.88|3362.38|3366.5|3366|3358.08|3357.78|1022
1745376300000|2025-04-23 02:45:00|3362.45|3361.95|3359.4|3358.9|3364.18|3363.68|3358|3357.65|1100
1745376600000|2025-04-23 02:50:00|3359.35|3358.85|3358.7|3358.2|3362.65|3362.25|3356.95|3356.6|1026
1745376900000|2025-04-23 02:55:00|3358.6|3358.1|3354.35|3354.05|3361.71|3361.31|3349|3348.5|1146
1745377200000|2025-04-23 03:00:00|3354.48|3354.18|3345.02|3344.72|3355.95|3355.45|3344.73|3344.43|906
1745377500000|2025-04-23 03:05:00|3345.1|3344.6|3343.93|3343.43|3347.98|3347.48|3342.52|3342.02|1024
1745377800000|2025-04-23 03:10:00|3343.74|3343.24|3336.7|3336.2|3345.88|3345.38|3329.45|3328.95|1284
1745378100000|2025-04-23 03:15:00|3336.8|3336.3|3339.21|3338.91|3340.26|3339.96|3331.18|3330.68|1073
1745378400000|2025-04-23 03:20:00|3339.16|3338.86|3339.1|3338.6|3341.47|3341.17|3333.99|3333.56|1065
1745378700000|2025-04-23 03:25:00|3339.15|3338.65|3335.35|3335.05|3341.45|3340.95|3333.45|3333.01|975
1745379000000|2025-04-23 03:30:00|3335.39|3335.09|3339|3338.5|3339.83|3339.33|3335.39|3335.09|416
1745379300000|2025-04-23 03:35:00|3338.59|3338.29|3342.13|3341.63|3342.85|3342.35|3338.1|3337.6|464
1745379600000|2025-04-23 03:40:00|3342.33|3341.83|3345.05|3344.55|3345.05|3344.55|3339.02|3338.52|404
1745379900000|2025-04-23 03:45:00|3345.1|3344.6|3342.56|3342.06|3347.13|3346.63|3342.18|3341.68|550
1745380200000|2025-04-23 03:50:00|3342.55|3342.05|3340.6|3340.1|3342.6|3342.25|3336.03|3335.53|559
1745380500000|2025-04-23 03:55:00|3340.5|3340|3339.3|3338.8|3340.7|3340.2|3337.91|3337.61|333
1745380800000|2025-04-23 04:00:00|3339.4|3338.9|3339.95|3339.45|3341.8|3341.3|3337.8|3337.3|376
1745381100000|2025-04-23 04:05:00|3339.87|3339.37|3342.1|3341.6|3343.55|3343.2|3339.87|3339.37|276
1745381400000|2025-04-23 04:10:00|3342.3|3341.8|3340.53|3340.03|3342.75|3342.25|3340.2|3339.7|185
1745381700000|2025-04-23 04:15:00|3340.51|3340.01|3338.6|3338.1|3343.4|3343|3337.8|3337.3|320
1745382000000|2025-04-23 04:20:00|3338.5|3338|3336.6|3336.1|3338.9|3338.4|3335.89|3335.45|251
1745382300000|2025-04-23 04:25:00|3336.45|3335.95|3339.8|3339.3|3340.55|3340.05|3336.45|3335.95|249
1745382600000|2025-04-23 04:30:00|3339.6|3339.1|3341.7|3341.2|3341.7|3341.2|3338.4|3337.9|183
1745382900000|2025-04-23 04:35:00|3341.5|3341|3344.85|3344.35|3344.95|3344.45|3340.31|3339.81|218
1745383200000|2025-04-23 04:40:00|3344.8|3344.3|3345.43|3344.93|3345.83|3345.33|3344.2|3343.7|252
1745383500000|2025-04-23 04:45:00|3345.48|3344.98|3344.45|3343.95|3347.5|3347|3342.95|3342.51|403
1745383800000|2025-04-23 04:50:00|3344.2|3343.7|3345.25|3344.75|3346.9|3346.55|3343.57|3343.25|286
1745384100000|2025-04-23 04:55:00|3345.7|3345.2|3347.05|3346.55|3347.15|3346.65|3344.8|3344.3|172
1745384400000|2025-04-23 05:00:00|3347|3346.5|3344.16|3343.66|3347.56|3347.17|3343.95|3343.45|301
1745384700000|2025-04-23 05:05:00|3343.45|3342.95|3344.2|3343.7|3346.72|3346.42|3342.45|3341.95|325
1745385000000|2025-04-23 05:10:00|3344.25|3343.75|3346.95|3346.45|3348.06|3347.56|3343|3342.5|294
1745385300000|2025-04-23 05:15:00|3347.12|3346.82|3348.1|3347.6|3349.7|3349.3|3346.9|3346.4|295
1745385600000|2025-04-23 05:20:00|3348.15|3347.65|3346.2|3345.7|3349.4|3348.9|3345.7|3345.2|363
1745385900000|2025-04-23 05:25:00|3346.25|3345.75|3339.2|3338.7|3346.55|3346.05|3336.41|3336.02|640
1745386200000|2025-04-23 05:30:00|3339.58|3339.08|3341.25|3340.75|3342.9|3342.6|3336.63|3336.33|942
1745386500000|2025-04-23 05:35:00|3341.4|3340.9|3328.18|3327.88|3343.05|3342.75|3328.05|3327.75|1226
1745386800000|2025-04-23 05:40:00|3328.08|3327.78|3326.1|3325.6|3329.45|3328.95|3318.98|3318.48|1194
1745387100000|2025-04-23 05:45:00|3326|3325.5|3318.2|3317.7|3326.65|3326.15|3316.5|3316|930
1745387400000|2025-04-23 05:50:00|3318.6|3318.1|3322.2|3321.7|3322.75|3322.34|3316.25|3315.75|943
1745387700000|2025-04-23 05:55:00|3322.19|3321.69|3319.45|3318.95|3322.67|3322.37|3317.73|3317.23|751
1745388000000|2025-04-23 06:00:00|3319.55|3319.05|3310.48|3309.98|3321.31|3320.86|3308.38|3307.88|1340
1745388300000|2025-04-23 06:05:00|3310.43|3309.93|3313.7|3313.2|3316.7|3316.38|3310.02|3309.58|920
1745388600000|2025-04-23 06:10:00|3313.55|3313.05|3316.8|3316.3|3317.63|3317.13|3309.9|3309.53|1039
1745388900000|2025-04-23 06:15:00|3316.92|3316.42|3322.48|3321.98|3325.03|3324.53|3314.57|3314.08|1160
1745389200000|2025-04-23 06:20:00|3322.68|3322.18|3320.36|3320.06|3326.2|3325.7|3319.89|3319.59|959
1745389500000|2025-04-23 06:25:00|3320.35|3320.05|3322.55|3322.05|3322.79|3322.29|3317.33|3316.83|925
1745389800000|2025-04-23 06:30:00|3322.6|3322.1|3322.38|3321.88|3323.29|3322.91|3319.98|3319.48|730
1745390100000|2025-04-23 06:35:00|3322.47|3321.97|3319.31|3318.81|3323.02|3322.63|3318.15|3317.83|1109
1745390400000|2025-04-23 06:40:00|3319.18|3318.68|3313.04|3312.54|3321.55|3321.18|3312.79|3312.49|1035
1745390700000|2025-04-23 06:45:00|3312.88|3312.58|3316.79|3316.29|3318.29|3317.79|3312.35|3312.05|821
1745391000000|2025-04-23 06:50:00|3316.54|3316.04|3298.87|3298.57|3316.83|3316.33|3298.35|3298.05|1355
1745391300000|2025-04-23 06:55:00|3298.92|3298.62|3301.28|3300.98|3303.59|3303.29|3292.11|3291.61|1294
1745391600000|2025-04-23 07:00:00|3301.48|3301.18|3310.63|3310.13|3310.85|3310.35|3301.48|3301.18|960
1745391900000|2025-04-23 07:05:00|3310.92|3310.42|3310.9|3310.6|3313.13|3312.63|3308.2|3307.86|722
1745392200000|2025-04-23 07:10:00|3310.78|3310.48|3308.13|3307.63|3311.35|3310.85|3306.48|3305.98|867
1745392500000|2025-04-23 07:15:00|3308.12|3307.62|3306|3305.5|3308.42|3308.12|3303.5|3303.17|745
1745392800000|2025-04-23 07:20:00|3306.1|3305.6|3307.25|3306.75|3308.04|3307.73|3303.53|3303.16|688
1745393100000|2025-04-23 07:25:00|3307.15|3306.65|3309.3|3309|3311.18|3310.68|3306.35|3305.98|618
1745393400000|2025-04-23 07:30:00|3309.2|3308.9|3311.12|3310.62|3312.7|3312.2|3307.8|3307.44|639
1745393700000|2025-04-23 07:35:00|3310.88|3310.38|3312.83|3312.33|3313.95|3313.55|3309.88|3309.48|648
1745394000000|2025-04-23 07:40:00|3312.88|3312.38|3318.6|3318.1|3319.11|3318.61|3312.63|3312.13|537
1745394300000|2025-04-23 07:45:00|3318.5|3318|3314.26|3313.76|3318.5|3318|3313.77|3313.34|509
1745394600000|2025-04-23 07:50:00|3314.18|3313.88|3319.25|3318.95|3319.75|3319.25|3313.52|3313.22|470
1745394900000|2025-04-23 07:55:00|3319.35|3318.85|3319.4|3318.9|3320.73|3320.23|3317.6|3317.1|390
1745395200000|2025-04-23 08:00:00|3319.65|3319.15|3317.75|3317.25|3319.8|3319.3|3315.65|3315.21|629
1745395500000|2025-04-23 08:05:00|3317.8|3317.3|3315.37|3314.87|3318.68|3318.18|3313.3|3312.8|612
1745395800000|2025-04-23 08:10:00|3314.96|3314.46|3306.9|3306.4|3315.83|3315.43|3306.05|3305.55|721
1745396100000|2025-04-23 08:15:00|3307.05|3306.55|3309.95|3309.65|3312.33|3311.98|3306.4|3306.1|592
1745396400000|2025-04-23 08:20:00|3309.85|3309.55|3315.98|3315.68|3316|3315.68|3309.85|3309.55|449
1745396700000|2025-04-23 08:25:00|3315.94|3315.64|3316.1|3315.6|3317.28|3316.88|3314.2|3313.79|543
1745397000000|2025-04-23 08:30:00|3315.9|3315.4|3314.98|3314.48|3317.85|3317.52|3314.68|3314.18|422
1745397300000|2025-04-23 08:35:00|3315.38|3314.88|3316.83|3316.33|3319.17|3318.74|3314.65|3314.15|514
1745397600000|2025-04-23 08:40:00|3316.75|3316.25|3317.73|3317.23|3319.42|3319.03|3316.58|3316.08|377
1745397900000|2025-04-23 08:45:00|3318.26|3317.76|3318.04|3317.54|3319.85|3319.35|3317.44|3316.94|271
1745398200000|2025-04-23 08:50:00|3318.34|3317.84|3320.7|3320.2|3320.9|3320.6|3317.75|3317.25|309
1745398500000|2025-04-23 08:55:00|3320.79|3320.29|3321.9|3321.4|3321.91|3321.41|3319.45|3319.15|351
1745398800000|2025-04-23 09:00:00|3321.87|3321.57|3327.65|3327.15|3327.65|3327.15|3320.45|3320.15|652
1745399100000|2025-04-23 09:05:00|3327.5|3327|3328.73|3328.23|3329.46|3328.96|3326.03|3325.53|596
1745399400000|2025-04-23 09:10:00|3328.66|3328.16|3332.15|3331.65|3333.05|3332.75|3328.04|3327.58|721
1745399700000|2025-04-23 09:15:00|3332.2|3331.7|3337.47|3336.97|3337.71|3337.23|3329.75|3329.45|627
1745400000000|2025-04-23 09:20:00|3337.48|3336.98|3337.78|3337.28|3340.9|3340.4|3336.03|3335.58|545
1745400300000|2025-04-23 09:25:00|3337.98|3337.48|3335.7|3335.4|3338.98|3338.48|3334.94|3334.47|495
1745400600000|2025-04-23 09:30:00|3336.1|3335.8|3335.3|3334.8|3336.25|3335.9|3331.92|3331.42|553
1745400900000|2025-04-23 09:35:00|3335.4|3334.9|3335.51|3335.01|3338.2|3337.7|3335.25|3334.8|365
1745401200000|2025-04-23 09:40:00|3335.55|3335.05|3331.85|3331.35|3336.05|3335.55|3329.05|3328.55|600
1745401500000|2025-04-23 09:45:00|3331.65|3331.15|3328.63|3328.13|3331.65|3331.15|3328.15|3327.75|339
1745401800000|2025-04-23 09:50:00|3328.33|3327.83|3323.85|3323.35|3328.43|3327.93|3322.95|3322.45|454
1745402100000|2025-04-23 09:55:00|3323.8|3323.3|3318.05|3317.55|3324.25|3323.75|3317.65|3317.15|614
1745402400000|2025-04-23 10:00:00|3317.96|3317.46|3326.85|3326.35|3327.4|3327.1|3317.1|3316.6|762
1745402700000|2025-04-23 10:05:00|3326.84|3326.34|3326.9|3326.4|3328.72|3328.37|3325.55|3325.05|355
1745403000000|2025-04-23 10:10:00|3326.8|3326.3|3328.98|3328.48|3330.85|3330.35|3325.15|3324.65|455
1745403300000|2025-04-23 10:15:00|3328.63|3328.13|3327.05|3326.75|3329.15|3328.65|3326.34|3325.84|402
1745403600000|2025-04-23 10:20:00|3327.04|3326.74|3329.5|3329|3330|3329.57|3327|3326.5|374
1745403900000|2025-04-23 10:25:00|3329.35|3328.85|3334.53|3334.03|3334.94|3334.47|3325.98|3325.68|600
1745404200000|2025-04-23 10:30:00|3334.48|3334.18|3331.78|3331.28|3336.64|3336.14|3330.1|3329.6|579
1745404500000|2025-04-23 10:35:00|3332.13|3331.63|3330.25|3329.75|3332.93|3332.43|3328.05|3327.65|480
1745404800000|2025-04-23 10:40:00|3330.2|3329.7|3330.43|3329.93|3331.1|3330.6|3327.77|3327.27|267
1745405100000|2025-04-23 10:45:00|3330.53|3330.03|3327.3|3326.8|3330.53|3330.03|3326.91|3326.41|389
1745405400000|2025-04-23 10:50:00|3327.25|3326.75|3331.81|3331.51|3331.84|3331.54|3325.78|3325.28|616
1745405700000|2025-04-23 10:55:00|3331.87|3331.37|3330.38|3329.88|3332.56|3332.26|3329.41|3328.91|614
1745406000000|2025-04-23 11:00:00|3330.28|3329.78|3325.4|3324.9|3330.33|3329.83|3322|3321.5|515
1745406300000|2025-04-23 11:05:00|3325.35|3324.85|3325.45|3324.95|3327.85|3327.35|3323.78|3323.48|462
1745406600000|2025-04-23 11:10:00|3325.5|3325|3331.73|3331.23|3332.63|3332.13|3324.9|3324.4|437
1745406900000|2025-04-23 11:15:00|3332|3331.5|3335.55|3335.05|3336.63|3336.2|3330.83|3330.38|552
1745407200000|2025-04-23 11:20:00|3335.65|3335.15|3337.62|3337.12|3338.71|3338.33|3332.62|3332.32|685
1745407500000|2025-04-23 11:25:00|3337.46|3336.96|3336.45|3335.95|3339.47|3339.05|3334.35|3334.05|579
1745407800000|2025-04-23 11:30:00|3336.4|3335.9|3336.25|3335.95|3337.48|3336.98|3332.64|3332.32|548
1745408100000|2025-04-23 11:35:00|3336.35|3335.85|3334.39|3334.09|3337.55|3337.05|3334.39|3334.09|371
1745408400000|2025-04-23 11:40:00|3334.35|3333.85|3334.79|3334.29|3336.75|3336.25|3332.81|3332.51|478
1745408700000|2025-04-23 11:45:00|3334.8|3334.3|3333.28|3332.78|3335|3334.5|3330.2|3329.83|506
1745409000000|2025-04-23 11:50:00|3333.03|3332.53|3325.09|3324.79|3333.08|3332.58|3325.09|3324.79|560
1745409300000|2025-04-23 11:55:00|3325.15|3324.85|3325|3324.5|3327.59|3327.17|3322.37|3321.98|944
1745409600000|2025-04-23 12:00:00|3324.94|3324.44|3323.02|3322.52|3326.01|3325.51|3320.7|3320.2|718
1745409900000|2025-04-23 12:05:00|3322.93|3322.63|3319.3|3318.8|3323.9|3323.55|3318.8|3318.35|667
1745410200000|2025-04-23 12:10:00|3319.45|3318.95|3318.25|3317.75|3320.2|3319.7|3313.95|3313.65|932
1745410500000|2025-04-23 12:15:00|3318.35|3317.85|3324.2|3323.7|3324.2|3323.7|3315.76|3315.26|733
1745410800000|2025-04-23 12:20:00|3324.1|3323.6|3329.55|3329.05|3330.6|3330.3|3323.98|3323.48|817
1745411100000|2025-04-23 12:25:00|3329.6|3329.1|3329.68|3329.38|3333.7|3333.2|3328.29|3327.9|909
1745411400000|2025-04-23 12:30:00|3329.73|3329.43|3323.73|3323.43|3329.73|3329.43|3321.42|3321.02|963
1745411700000|2025-04-23 12:35:00|3323.67|3323.37|3324.63|3324.13|3326.04|3325.67|3318.68|3318.38|930
1745412000000|2025-04-23 12:40:00|3324.38|3324.08|3320.23|3319.73|3325.18|3324.68|3317.92|3317.62|806
1745412300000|2025-04-23 12:45:00|3320.13|3319.63|3318.37|3317.87|3320.8|3320.3|3317.85|3317.53|522
1745412600000|2025-04-23 12:50:00|3317.7|3317.4|3316.73|3316.43|3318.32|3317.91|3314.05|3313.75|706
1745412900000|2025-04-23 12:55:00|3316.38|3316.08|3311.08|3310.78|3317.34|3316.84|3310.83|3310.38|747
1745413200000|2025-04-23 13:00:00|3310.98|3310.48|3308.55|3308.05|3314.09|3313.76|3305.88|3305.38|1358
1745413500000|2025-04-23 13:05:00|3308.3|3307.8|3306.15|3305.65|3310.21|3309.89|3304.95|3304.45|927
1745413800000|2025-04-23 13:10:00|3306.1|3305.6|3306.1|3305.6|3312.4|3312.01|3305|3304.55|1137
1745414100000|2025-04-23 13:15:00|3305.95|3305.65|3301.06|3300.76|3307.15|3306.66|3300.35|3300.05|1199
1745414400000|2025-04-23 13:20:00|3300.9|3300.6|3306.8|3306.3|3309.89|3309.54|3300.85|3300.4|1158
1745414700000|2025-04-23 13:25:00|3306.85|3306.35|3300.05|3299.55|3308.65|3308.15|3298.36|3298.06|1084
1745415000000|2025-04-23 13:30:00|3299.73|3299.23|3301.75|3301.25|3303.4|3302.9|3293.76|3293.46|1561
1745415300000|2025-04-23 13:35:00|3301.9|3301.4|3287.9|3287.4|3304.75|3304.25|3285.53|3283.51|1713
1745415600000|2025-04-23 13:40:00|3288|3287.5|3293.65|3291.37|3296.09|3293.13|3281.34|3281.04|1677
1745415900000|2025-04-23 13:45:00|3295.82|3290.82|3279.46|3279.16|3297.79|3294.45|3279.31|3279.01|1459
1745416200000|2025-04-23 13:50:00|3279.38|3279.08|3276.03|3275.53|3282.9|3282.4|3272.41|3272.11|1760
1745416500000|2025-04-23 13:55:00|3275.8|3275.3|3279.9|3274.9|3280.29|3278.4|3271.46|3270.96|1403
1745416800000|2025-04-23 14:00:00|3278.66|3275.31|3266|3265.5|3279.67|3278|3261.85|3261.24|1641
1745417100000|2025-04-23 14:05:00|3266.09|3265.59|3263.62|3263.32|3274.31|3274.01|3262.27|3261.77|1690
1745417400000|2025-04-23 14:10:00|3263.37|3263.07|3270.05|3269.55|3270.6|3270.1|3260.55|3260.05|1537
1745417700000|2025-04-23 14:15:00|3270.24|3269.74|3279.25|3278.75|3280.49|3280.19|3269|3268.5|1675
1745418000000|2025-04-23 14:20:00|3279.35|3278.85|3281.58|3281.08|3285.07|3284.77|3276.75|3276.25|1550
1745418300000|2025-04-23 14:25:00|3281.63|3281.13|3275.6|3275.1|3281.73|3281.23|3272.3|3271.84|1374
1745418600000|2025-04-23 14:30:00|3275.64|3275.14|3277.11|3276.61|3280.19|3279.89|3271.91|3271.61|1473
1745418900000|2025-04-23 14:35:00|3277.13|3276.63|3278.77|3278.27|3280.42|3280.12|3273.33|3272.83|1457
1745419200000|2025-04-23 14:40:00|3278.88|3278.38|3289.22|3288.72|3289.3|3288.8|3277.98|3277.66|1394
1745419500000|2025-04-23 14:45:00|3288.98|3288.48|3296.28|3295.78|3296.55|3296.05|3288.44|3287.94|1494
1745419800000|2025-04-23 14:50:00|3296.32|3295.82|3292.02|3291.72|3296.58|3296.13|3286.89|3286.53|1513
1745420100000|2025-04-23 14:55:00|3291.86|3291.56|3287.79|3287.29|3292.15|3291.75|3286.01|3285.58|1364
1745420400000|2025-04-23 15:00:00|3287.82|3287.32|3285.78|3285.28|3294.6|3294.17|3283.39|3283.09|1508
1745420700000|2025-04-23 15:05:00|3285.69|3285.19|3287.5|3287|3291.95|3291.65|3285.63|3285.13|1174
1745421000000|2025-04-23 15:10:00|3287.49|3286.99|3277.85|3277.35|3287.49|3286.99|3277.43|3277.13|1102
1745421300000|2025-04-23 15:15:00|3277.86|3277.36|3275.5|3275|3279.47|3278.97|3274.7|3274.2|1320
1745421600000|2025-04-23 15:20:00|3275.52|3275.02|3280.41|3279.91|3283.87|3283.54|3269.5|3269|1367
1745421900000|2025-04-23 15:25:00|3280.22|3279.72|3277.25|3276.75|3282.59|3282.23|3275.74|3275.24|1471
1745422200000|2025-04-23 15:30:00|3277.46|3276.96|3272.19|3271.69|3280.31|3279.99|3269.7|3269.4|1070
1745422500000|2025-04-23 15:35:00|3272.24|3271.74|3278.44|3277.94|3280.44|3279.94|3271.91|3271.41|1093
1745422800000|2025-04-23 15:40:00|3278.41|3277.91|3281.43|3281.13|3282.05|3281.55|3274.36|3274.06|911
1745423100000|2025-04-23 15:45:00|3281.73|3281.43|3284.4|3283.9|3288.03|3287.53|3281.15|3280.65|892
1745423400000|2025-04-23 15:50:00|3284.54|3284.04|3285.41|3284.91|3288.2|3287.9|3283.48|3282.98|926
1745423700000|2025-04-23 15:55:00|3285.15|3284.65|3281.66|3281.16|3285.95|3285.45|3276.1|3275.6|954
1745424000000|2025-04-23 16:00:00|3281.35|3280.85|3285.38|3284.88|3286.24|3285.94|3279.81|3279.31|894
1745424300000|2025-04-23 16:05:00|3285.35|3284.85|3289.23|3288.93|3289.31|3289.01|3284.7|3284.2|1048
1745424600000|2025-04-23 16:10:00|3289.3|3289|3288.39|3288.09|3289.76|3289.46|3284.77|3284.27|1140
1745424900000|2025-04-23 16:15:00|3288.42|3288.12|3291.83|3291.33|3292.58|3292.28|3288.17|3287.87|949
1745425200000|2025-04-23 16:20:00|3291.74|3291.24|3294.2|3293.7|3294.5|3294.2|3291.25|3290.95|1019
1745425500000|2025-04-23 16:25:00|3294.15|3293.85|3292.23|3291.73|3295.11|3294.81|3290.94|3290.53|834
1745425800000|2025-04-23 16:30:00|3292.36|3291.86|3294.29|3293.99|3294.29|3293.99|3289.35|3289.05|1009
1745426100000|2025-04-23 16:35:00|3294.25|3293.75|3298.66|3298.36|3299.24|3298.94|3293.65|3293.35|1237
1745426400000|2025-04-23 16:40:00|3298.64|3298.34|3298.6|3298.1|3300.08|3299.78|3296.08|3295.78|1029
1745426700000|2025-04-23 16:45:00|3298.55|3298.05|3303.18|3302.88|3306.08|3305.68|3296.5|3296.01|1033
1745427000000|2025-04-23 16:50:00|3303.28|3302.98|3298.05|3297.55|3303.65|3303.3|3298.05|3297.55|899
1745427300000|2025-04-23 16:55:00|3298|3297.5|3295.36|3295.06|3299|3298.7|3295.04|3294.74|788
1745427600000|2025-04-23 17:00:00|3295.24|3294.94|3300.61|3300.31|3301.75|3301.45|3295.24|3294.94|967
1745427900000|2025-04-23 17:05:00|3300.69|3300.39|3296.22|3295.92|3301.15|3300.85|3296.18|3295.88|769
1745428200000|2025-04-23 17:10:00|3296.36|3295.86|3289.9|3289.4|3296.36|3295.98|3289.45|3289.15|1222
1745428500000|2025-04-23 17:15:00|3289.91|3289.61|3287.31|3287.01|3290.23|3289.81|3284.25|3283.95|1041
1745428800000|2025-04-23 17:20:00|3287.45|3287.15|3288.08|3287.58|3289.69|3289.39|3285.88|3285.58|851
1745429100000|2025-04-23 17:25:00|3287.51|3287.21|3282.73|3282.23|3287.65|3287.22|3281.83|3281.53|1202
1745429400000|2025-04-23 17:30:00|3282.76|3282.26|3283.28|3282.78|3283.51|3283.01|3278.2|3277.7|913
1745429700000|2025-04-23 17:35:00|3283.88|3283.38|3282.42|3281.92|3284.81|3284.31|3281.45|3281.15|577
1745430000000|2025-04-23 17:40:00|3282.38|3281.88|3283.24|3282.94|3284.22|3283.77|3279.79|3279.49|545
1745430300000|2025-04-23 17:45:00|3283.14|3282.84|3283.45|3282.95|3284.8|3284.3|3282.09|3281.59|468
1745430600000|2025-04-23 17:50:00|3283.46|3282.96|3283.18|3282.68|3284.2|3283.7|3281.29|3280.85|456
1745430900000|2025-04-23 17:55:00|3283.35|3282.85|3281.6|3281.1|3284.04|3283.6|3280.41|3280.11|454
1745431200000|2025-04-23 18:00:00|3281.75|3281.25|3280.16|3279.86|3283.22|3282.92|3279.94|3279.46|407
1745431500000|2025-04-23 18:05:00|3280.08|3279.78|3283.18|3282.68|3283.18|3282.68|3278.14|3277.84|621
1745431800000|2025-04-23 18:10:00|3283.23|3282.73|3286.1|3285.6|3286.8|3286.3|3282.88|3282.48|403
1745432100000|2025-04-23 18:15:00|3286.2|3285.7|3285.98|3285.48|3287.3|3286.8|3285.2|3284.79|417
1745432400000|2025-04-23 18:20:00|3286.08|3285.58|3279.7|3279.4|3286.68|3286.18|3279.51|3279.21|800
1745432700000|2025-04-23 18:25:00|3279.71|3279.41|3280.5|3280|3282.5|3282.05|3279.67|3279.37|570
1745433000000|2025-04-23 18:30:00|3280.3|3279.8|3280.22|3279.72|3282.25|3281.79|3279.91|3279.43|320
1745433300000|2025-04-23 18:35:00|3279.99|3279.69|3280.53|3280.03|3281.98|3281.55|3279.41|3279.11|378
1745433600000|2025-04-23 18:40:00|3280.48|3279.98|3280.68|3280.18|3280.88|3280.38|3278|3277.5|395
1745433900000|2025-04-23 18:45:00|3280.88|3280.38|3282.83|3282.33|3282.89|3282.54|3280.35|3279.9|296
1745434200000|2025-04-23 18:50:00|3282.73|3282.23|3281.35|3281.05|3284.2|3283.84|3281.33|3280.92|316
1745434500000|2025-04-23 18:55:00|3281.42|3281.12|3283.15|3282.65|3283.29|3282.9|3281.37|3280.96|451
1745434800000|2025-04-23 19:00:00|3283.18|3282.68|3285.26|3284.76|3285.8|3285.4|3282.98|3282.48|351
1745435100000|2025-04-23 19:05:00|3285.42|3284.92|3287.67|3287.37|3287.78|3287.4|3285.15|3284.7|247
1745435400000|2025-04-23 19:10:00|3289.42|3289.12|3289.91|3289.41|3292.85|3292.55|3289.11|3288.8|488
1745435700000|2025-04-23 19:15:00|3289.87|3289.37|3292.25|3291.75|3294.09|3293.68|3288.97|3288.63|496
1745436000000|2025-04-23 19:20:00|3292.2|3291.7|3293.53|3293.03|3294.94|3294.54|3290.29|3289.96|519
1745436300000|2025-04-23 19:25:00|3293.33|3292.83|3296.33|3295.83|3296.87|3296.52|3293.33|3292.83|628
1745436600000|2025-04-23 19:30:00|3296.05|3295.75|3292.83|3292.33|3296.5|3296.09|3291.38|3291.08|502
1745436900000|2025-04-23 19:35:00|3292.73|3292.23|3293.05|3292.75|3294.41|3294.11|3291.05|3290.65|530
1745437200000|2025-04-23 19:40:00|3293|3292.7|3295.78|3295.48|3296.22|3295.92|3291.9|3291.4|523
1745437500000|2025-04-23 19:45:00|3295.74|3295.44|3292.77|3292.27|3297.46|3297.16|3292.76|3292.27|490
1745437800000|2025-04-23 19:50:00|3292.97|3292.47|3293.66|3293.36|3294.47|3294.17|3290.79|3290.45|528
1745438100000|2025-04-23 19:55:00|3293.76|3293.26|3294.11|3293.81|3294.96|3294.66|3292.58|3292.08|830
1745438400000|2025-04-23 20:00:00|3294.2|3293.9|3294.16|3293.86|3295.04|3294.74|3292.28|3291.98|356
1745438700000|2025-04-23 20:05:00|3294.39|3293.89|3295|3294.7|3295.06|3294.76|3292|3291.6|302
1745439000000|2025-04-23 20:10:00|3295.24|3294.74|3293.8|3293.3|3295.99|3295.69|3292.9|3292.5|230
1745439300000|2025-04-23 20:15:00|3294.05|3293.55|3294.46|3293.96|3295.25|3294.81|3293.13|3292.8|216
1745439600000|2025-04-23 20:20:00|3294.53|3294.03|3293.86|3293.56|3294.94|3294.63|3293.67|3293.31|311
1745439900000|2025-04-23 20:25:00|3293.96|3293.46|3290.58|3290.08|3294.07|3293.68|3289.95|3289.65|287
1745440200000|2025-04-23 20:30:00|3290.54|3290.24|3286.38|3285.88|3290.57|3290.27|3284.21|3283.91|517
1745440500000|2025-04-23 20:35:00|3285.83|3285.53|3286.24|3285.94|3289.12|3288.82|3285.83|3285.5|241
1745440800000|2025-04-23 20:40:00|3286.29|3285.99|3289.18|3288.88|3289.37|3289.07|3286.24|3285.94|278
1745441100000|2025-04-23 20:45:00|3289.43|3289.13|3289.66|3289.36|3289.76|3289.46|3286.99|3286.69|260
1745441400000|2025-04-23 20:50:00|3289.74|3289.44|3289.57|3289.27|3290.29|3289.99|3288.07|3287.57|169
1745441700000|2025-04-23 20:55:00|3289.51|3289.01|3288.55|3288.05|3289.97|3289.67|3288.32|3287.94|189
1745445600000|2025-04-23 22:00:00|3292.83|3292.33|3306.34|3306.04|3308.31|3306.75|3292.83|3289.68|600
1745445900000|2025-04-23 22:05:00|3306.44|3305.94|3309.95|3309.45|3312.3|3312|3306.39|3302.99|512
1745446200000|2025-04-23 22:10:00|3309.91|3309.41|3310.5|3310|3311.73|3311.23|3308.73|3308.23|277
1745446500000|2025-04-23 22:15:00|3310.62|3310.12|3308.78|3308.28|3311|3310.5|3305.52|3305.22|290
1745446800000|2025-04-23 22:20:00|3308.83|3308.33|3311.37|3311.07|3311.51|3311.07|3307.01|3306.71|292
1745447100000|2025-04-23 22:25:00|3311.47|3311.17|3311.28|3310.78|3311.65|3311.17|3309.44|3308.94|194
1745447400000|2025-04-23 22:30:00|3311|3310.5|3311.4|3311.1|3311.49|3311.19|3309.34|3308.84|222
1745447700000|2025-04-23 22:35:00|3311.41|3311.11|3315.83|3315.33|3316.25|3315.75|3308.92|3308.62|348
1745448000000|2025-04-23 22:40:00|3315.93|3315.43|3314.25|3313.75|3315.93|3315.43|3313.27|3312.97|350
1745448300000|2025-04-23 22:45:00|3314.29|3313.79|3311.28|3310.98|3315.08|3314.58|3311.16|3310.86|234
1745448600000|2025-04-23 22:50:00|3311.55|3311.05|3308.65|3308.35|3312.66|3312.36|3308.65|3308.35|240
1745448900000|2025-04-23 22:55:00|3308.7|3308.4|3309.31|3309.01|3310.7|3310.35|3307.98|3307.68|282
1745449200000|2025-04-23 23:00:00|3309.7|3309.2|3311.05|3310.55|3311.85|3311.35|3309.52|3309.02|209
1745449500000|2025-04-23 23:05:00|3311.2|3310.7|3309.93|3309.43|3312.13|3311.63|3308.6|3308.1|189
1745449800000|2025-04-23 23:10:00|3309.54|3309.04|3310.76|3310.26|3311.63|3311.13|3309.23|3308.78|148
1745450100000|2025-04-23 23:15:00|3310.7|3310.2|3311.61|3311.11|3312.05|3311.55|3310.3|3309.94|162
1745450400000|2025-04-23 23:20:00|3311.21|3310.71|3310.86|3310.56|3312|3311.7|3309.7|3309.4|229
1745450700000|2025-04-23 23:25:00|3310.77|3310.47|3311.48|3310.98|3312.53|3312.03|3310.43|3310.13|186
1745451000000|2025-04-23 23:30:00|3311.78|3311.28|3313.3|3312.8|3313.65|3313.15|3311.48|3310.98|118
1745451300000|2025-04-23 23:35:00|3313.1|3312.6|3313.95|3313.45|3314.43|3313.93|3312.34|3312.01|158
1745451600000|2025-04-23 23:40:00|3313.78|3313.48|3312.18|3311.68|3314.05|3313.58|3310.75|3310.25|148
1745451900000|2025-04-23 23:45:00|3312.28|3311.78|3314.85|3314.35|3315.2|3314.7|3311.68|3311.18|143
1745452200000|2025-04-23 23:50:00|3314.8|3314.3|3313.38|3312.88|3317.08|3316.6|3313.33|3312.88|188
1745452500000|2025-04-23 23:55:00|3313.53|3313.03|3316.68|3316.18|3316.88|3316.38|3312.75|3312.25|165
1745452800000|2025-04-24 00:00:00|3316.98|3316.48|3315.53|3315.03|3317.17|3316.67|3314.58|3314.08|349
1745453100000|2025-04-24 00:05:00|3315.33|3314.83|3317.83|3317.33|3318.65|3318.15|3313.57|3313.27|427
1745453400000|2025-04-24 00:10:00|3317.93|3317.43|3321.85|3321.35|3321.9|3321.4|3317.73|3317.23|504
1745453700000|2025-04-24 00:15:00|3321.75|3321.25|3323.48|3323.18|3323.78|3323.28|3319.68|3319.2|562
1745454000000|2025-04-24 00:20:00|3323.68|3323.38|3324.78|3324.28|3325.43|3324.93|3321.49|3321.19|554
1745454300000|2025-04-24 00:25:00|3324.73|3324.23|3335|3334.5|3335.58|3335.08|3323.81|3323.31|814
1745454600000|2025-04-24 00:30:00|3335.25|3334.75|3336.7|3336.2|3339.43|3339.03|3333.1|3332.6|812
1745454900000|2025-04-24 00:35:00|3336.45|3335.95|3333.45|3333.15|3339.5|3339|3333|3332.5|555
1745455200000|2025-04-24 00:40:00|3333.3|3333|3333.23|3332.93|3334.61|3334.11|3329.9|3329.53|574
1745455500000|2025-04-24 00:45:00|3333.13|3332.83|3331.23|3330.73|3334.87|3334.53|3331.18|3330.73|374
1745455800000|2025-04-24 00:50:00|3331.08|3330.58|3332.5|3332.2|3333.7|3333.3|3329.3|3329|387
1745456100000|2025-04-24 00:55:00|3332.45|3332.15|3331.93|3331.43|3335.45|3334.95|3329.89|3329.49|602
1745456400000|2025-04-24 01:00:00|3331.94|3331.44|3340.06|3339.56|3340.5|3340.05|3330.96|3330.63|1294
1745456700000|2025-04-24 01:05:00|3340.03|3339.53|3345.18|3344.68|3348.38|3347.88|3339.58|3339.08|1458
1745457000000|2025-04-24 01:10:00|3345.08|3344.58|3348.66|3348.16|3349.39|3348.89|3342.1|3341.6|1070
1745457300000|2025-04-24 01:15:00|3348.51|3348.01|3354.5|3354|3358.82|3358.43|3347.33|3346.83|1253
1745457600000|2025-04-24 01:20:00|3354.35|3353.85|3361.33|3360.83|3361.6|3361.1|3354.01|3353.51|1021
1745457900000|2025-04-24 01:25:00|3361.13|3360.63|3359.65|3359.15|3361.18|3360.68|3356.52|3356.02|945
1745458200000|2025-04-24 01:30:00|3359.7|3359.2|3358.15|3357.65|3361.61|3361.11|3356.98|3356.63|870
1745458500000|2025-04-24 01:35:00|3358.2|3357.7|3366.35|3366.05|3367.93|3367.43|3355.04|3354.74|1145
1745458800000|2025-04-24 01:40:00|3366.34|3366.04|3362.15|3361.65|3367.2|3366.9|3360.64|3360.34|988
1745459100000|2025-04-24 01:45:00|3362.1|3361.6|3358.05|3357.75|3365.5|3365.05|3358.05|3357.57|943
1745459400000|2025-04-24 01:50:00|3358.36|3358.06|3352.15|3351.65|3358.75|3358.25|3350.63|3350.13|1105
1745459700000|2025-04-24 01:55:00|3352|3351.5|3357.58|3357.28|3357.85|3357.45|3348.85|3348.35|1071
1745460000000|2025-04-24 02:00:00|3357.35|3357.05|3359.03|3358.73|3363.68|3363.18|3357.35|3357.05|972
1745460300000|2025-04-24 02:05:00|3358.93|3358.63|3358.55|3358.25|3360.45|3360.15|3353.13|3352.83|953
1745460600000|2025-04-24 02:10:00|3358.5|3358.2|3356.75|3356.25|3360.15|3359.67|3356.3|3356|702
1745460900000|2025-04-24 02:15:00|3356.65|3356.15|3355.01|3354.51|3359.47|3358.97|3354.35|3353.85|454
1745461200000|2025-04-24 02:20:00|3355.44|3354.94|3352.85|3352.55|3356.03|3355.53|3349.79|3349.29|676
1745461500000|2025-04-24 02:25:00|3352.8|3352.5|3354.28|3353.98|3354.93|3354.43|3351.7|3351.33|427
1745461800000|2025-04-24 02:30:00|3354.23|3353.93|3351.2|3350.7|3355.93|3355.53|3350.96|3350.57|724
1745462100000|2025-04-24 02:35:00|3351.15|3350.65|3343.43|3342.93|3351.42|3350.92|3338.94|3338.64|1015
1745462400000|2025-04-24 02:40:00|3343.53|3343.03|3341.95|3341.45|3343.53|3343.03|3336.04|3335.74|936
1745462700000|2025-04-24 02:45:00|3341.9|3341.4|3344.2|3343.9|3345.28|3344.8|3337.86|3337.49|870
1745463000000|2025-04-24 02:50:00|3344.5|3344.2|3341.93|3341.43|3345.43|3344.93|3338.93|3338.43|655
1745463300000|2025-04-24 02:55:00|3342.08|3341.58|3342.48|3341.98|3344.93|3344.43|3341.33|3340.83|568
1745463600000|2025-04-24 03:00:00|3342.4|3341.9|3341.33|3340.83|3342.95|3342.5|3339.9|3339.52|503
1745463900000|2025-04-24 03:05:00|3341.38|3340.88|3339.09|3338.59|3342.4|3341.9|3338.5|3338|544
1745464200000|2025-04-24 03:10:00|3338.94|3338.44|3334.31|3333.81|3340.48|3340.07|3332.23|3331.93|821
1745464500000|2025-04-24 03:15:00|3334.7|3334.2|3336.2|3335.9|3338.16|3337.86|3333.7|3333.2|752
1745464800000|2025-04-24 03:20:00|3336.1|3335.8|3329.58|3329.08|3336.1|3335.8|3326.74|3326.24|889
1745465100000|2025-04-24 03:25:00|3329.7|3329.4|3330.55|3330.05|3333.88|3333.45|3327.53|3327.03|736
1745465400000|2025-04-24 03:30:00|3330.45|3329.95|3323.68|3323.18|3330.9|3330.4|3322.74|3322.44|511
1745465700000|2025-04-24 03:35:00|3323.18|3322.68|3324.55|3324.05|3327.5|3327|3320.8|3320.5|533
1745466000000|2025-04-24 03:40:00|3324.6|3324.1|3327.05|3326.55|3328.4|3327.9|3323.38|3322.88|296
1745466300000|2025-04-24 03:45:00|3326.95|3326.45|3328.25|3327.75|3329.83|3329.33|3326.4|3325.9|282
1745466600000|2025-04-24 03:50:00|3328.35|3327.85|3328.65|3328.15|3329.7|3329.2|3327.7|3327.2|165
1745466900000|2025-04-24 03:55:00|3328.7|3328.2|3327.3|3326.8|3329.65|3329.15|3327.2|3326.7|185
1745467200000|2025-04-24 04:00:00|3327.06|3326.56|3328.05|3327.55|3329.84|3329.34|3327.06|3326.56|206
1745467500000|2025-04-24 04:05:00|3328.2|3327.7|3327.8|3327.3|3328.2|3327.7|3326.6|3326.1|175
1745467800000|2025-04-24 04:10:00|3327.75|3327.25|3331.2|3330.7|3332.15|3331.65|3327|3326.5|257
1745468100000|2025-04-24 04:15:00|3331|3330.5|3328.55|3328.05|3331.1|3330.6|3327.29|3326.79|372
1745468400000|2025-04-24 04:20:00|3328.5|3328|3327.27|3326.77|3328.8|3328.45|3326.48|3325.98|194
1745468700000|2025-04-24 04:25:00|3327.29|3326.79|3329.1|3328.6|3329.4|3328.9|3327.14|3326.64|149
1745469000000|2025-04-24 04:30:00|3329|3328.5|3329.58|3329.08|3330.48|3329.98|3326.93|3326.63|182
1745469300000|2025-04-24 04:35:00|3329.43|3329.13|3330.7|3330.2|3331.18|3330.83|3328.83|3328.33|176
1745469600000|2025-04-24 04:40:00|3330.6|3330.1|3328.05|3327.55|3331.35|3330.85|3327.3|3326.8|145
1745469900000|2025-04-24 04:45:00|3328.5|3328|3328.55|3328.25|3330.25|3329.85|3327.42|3326.92|159
1745470200000|2025-04-24 04:50:00|3328.6|3328.3|3329.24|3328.74|3329.48|3329.06|3326.15|3325.75|315
1745470500000|2025-04-24 04:55:00|3329.37|3328.87|3326.45|3325.95|3330.25|3329.8|3326.08|3325.78|326
1745470800000|2025-04-24 05:00:00|3326.5|3326|3326.69|3326.39|3328.08|3327.58|3325.66|3325.36|257
1745471100000|2025-04-24 05:05:00|3326.49|3326.19|3325.29|3324.99|3328.79|3328.49|3325.14|3324.84|279
1745471400000|2025-04-24 05:10:00|3325.19|3324.89|3326.25|3325.75|3326.85|3326.35|3323.95|3323.45|356
1745471700000|2025-04-24 05:15:00|3326.3|3325.8|3327.65|3327.15|3327.93|3327.58|3324.78|3324.43|192
1745472000000|2025-04-24 05:20:00|3327.8|3327.3|3323.78|3323.28|3328.2|3327.7|3322.58|3322.08|338
1745472300000|2025-04-24 05:25:00|3323.68|3323.18|3325.1|3324.6|3325.68|3325.18|3323.58|3323.08|143
1745472600000|2025-04-24 05:30:00|3325.15|3324.65|3325.2|3324.7|3326.42|3325.92|3320.67|3320.37|746
1745472900000|2025-04-24 05:35:00|3325.3|3324.8|3332.73|3332.23|3335.3|3334.8|3325.1|3324.6|698
1745473200000|2025-04-24 05:40:00|3333.05|3332.55|3331.45|3330.95|3335.89|3335.47|3330.58|3330.23|634
1745473500000|2025-04-24 05:45:00|3331.7|3331.2|3332.55|3332.05|3334.29|3333.86|3331.65|3331.15|384
1745473800000|2025-04-24 05:50:00|3332.6|3332.1|3328.71|3328.21|3333.4|3332.9|3328.32|3327.82|469
1745474100000|2025-04-24 05:55:00|3328.66|3328.16|3323.98|3323.68|3328.71|3328.31|3321.98|3321.5|629
1745474400000|2025-04-24 06:00:00|3324.08|3323.48|3325.9|3325.4|3325.95|3325.45|3319.2|3318.85|700
1745474700000|2025-04-24 06:05:00|3326|3325.5|3326.45|3325.95|3326.72|3326.22|3323.1|3322.75|474
1745475000000|2025-04-24 06:10:00|3326.4|3325.9|3323.75|3323.25|3328.3|3327.8|3322.5|3322.2|1010
1745475300000|2025-04-24 06:15:00|3323.74|3323.24|3318.4|3317.9|3323.98|3323.68|3315.08|3314.58|1156
1745475600000|2025-04-24 06:20:00|3318.5|3318|3323.25|3322.75|3323.48|3323.03|3317.25|3316.75|592
1745475900000|2025-04-24 06:25:00|3323.35|3322.85|3320.25|3319.75|3325.5|3325|3319.18|3318.77|780
1745476200000|2025-04-24 06:30:00|3320.2|3319.7|3320.25|3319.75|3321.55|3321.05|3318.75|3318.3|394
1745476500000|2025-04-24 06:35:00|3320.15|3319.65|3319.1|3318.6|3320.32|3319.82|3317.33|3316.83|496
1745476800000|2025-04-24 06:40:00|3318.9|3318.4|3320.65|3320.15|3320.65|3320.15|3315.68|3315.18|500
1745477100000|2025-04-24 06:45:00|3320.35|3320.05|3322.1|3321.6|3323.16|3322.66|3320.23|3319.93|514
1745477400000|2025-04-24 06:50:00|3322|3321.5|3325.43|3324.93|3328.48|3327.98|3321.2|3320.7|651
1745477700000|2025-04-24 06:55:00|3325.33|3324.83|3324.78|3324.28|3327.55|3327.25|3322.6|3322.1|669
1745478000000|2025-04-24 07:00:00|3325.08|3324.58|3335.43|3334.93|3336.23|3335.88|3324.38|3324.03|694
1745478300000|2025-04-24 07:05:00|3334.98|3334.48|3338.73|3338.23|3338.95|3338.45|3334.48|3333.98|829
1745478600000|2025-04-24 07:10:00|3338.83|3338.33|3337.98|3337.48|3340.03|3339.73|3336.13|3335.77|420
1745478900000|2025-04-24 07:15:00|3338.23|3337.73|3332.15|3331.65|3338.63|3338.13|3329.5|3329.05|800
1745479200000|2025-04-24 07:20:00|3331.99|3331.49|3329.08|3328.58|3333.64|3333.25|3327.83|3327.43|638
1745479500000|2025-04-24 07:25:00|3329.17|3328.67|3330.68|3330.18|3331.56|3331.19|3326.68|3326.18|516
1745479800000|2025-04-24 07:30:00|3330.08|3329.58|3328.1|3327.6|3330.9|3330.4|3327.98|3327.58|410
1745480100000|2025-04-24 07:35:00|3328.32|3328.02|3324.05|3323.55|3328.94|3328.44|3323.45|3322.95|601
1745480400000|2025-04-24 07:40:00|3323.95|3323.45|3330.07|3329.77|3330.38|3329.88|3323.8|3323.45|535
1745480700000|2025-04-24 07:45:00|3330.12|3329.82|3333.45|3332.95|3334.4|3333.9|3328.85|3328.5|378
1745481000000|2025-04-24 07:50:00|3333.65|3333.15|3334.73|3334.23|3336.55|3336.05|3332.44|3332.14|423
1745481300000|2025-04-24 07:55:00|3334.63|3334.13|3334.09|3333.59|3336.73|3336.34|3333.12|3332.82|393
1745481600000|2025-04-24 08:00:00|3333.94|3333.44|3331.65|3331.15|3334.2|3333.7|3330.28|3329.98|555
1745481900000|2025-04-24 08:05:00|3331.4|3330.9|3332.1|3331.6|3334.62|3334.18|3330.5|3330|527
1745482200000|2025-04-24 08:10:00|3332.15|3331.65|3332.75|3332.25|3333.25|3332.95|3330.58|3330.08|358
1745482500000|2025-04-24 08:15:00|3332.5|3332|3330.7|3330.2|3335.5|3335.17|3330.31|3329.81|531
1745482800000|2025-04-24 08:20:00|3330.53|3330.03|3331.7|3331.2|3331.74|3331.35|3327.57|3327.07|480
1745483100000|2025-04-24 08:25:00|3331.75|3331.25|3333.35|3332.85|3334.31|3333.88|3330.91|3330.46|409
1745483400000|2025-04-24 08:30:00|3333.4|3332.9|3335.23|3334.73|3335.23|3334.73|3332.06|3331.76|340
1745483700000|2025-04-24 08:35:00|3335.33|3334.83|3333.75|3333.25|3335.98|3335.48|3332.15|3331.7|499
1745484000000|2025-04-24 08:40:00|3333.84|3333.34|3337.48|3336.98|3339.15|3338.85|3333.3|3332.8|677
1745484300000|2025-04-24 08:45:00|3337.42|3336.92|3339.98|3339.48|3340.35|3339.95|3336.88|3336.38|393
1745484600000|2025-04-24 08:50:00|3339.93|3339.43|3338.33|3337.83|3341.95|3341.65|3337.33|3337.03|660
1745484900000|2025-04-24 08:55:00|3338.28|3337.78|3336.4|3335.9|3338.95|3338.45|3335.68|3335.18|432
1745485200000|2025-04-24 09:00:00|3336.48|3335.98|3340.1|3339.6|3340.15|3339.65|3335.87|3335.37|558
1745485500000|2025-04-24 09:05:00|3340.2|3339.7|3340.5|3340|3343.14|3342.84|3339.41|3339.01|418
1745485800000|2025-04-24 09:10:00|3340.4|3340.1|3338.09|3337.59|3341.25|3340.75|3336.18|3335.68|435
1745486100000|2025-04-24 09:15:00|3337.9|3337.4|3337.38|3336.88|3339.6|3339.15|3337.03|3336.53|251
1745486400000|2025-04-24 09:20:00|3337.18|3336.68|3337.53|3337.03|3338.2|3337.7|3336.03|3335.62|284
1745486700000|2025-04-24 09:25:00|3337.43|3336.93|3335.48|3334.98|3337.43|3336.93|3335.08|3334.58|282
1745487000000|2025-04-24 09:30:00|3336.33|3335.83|3330.75|3330.25|3336.33|3335.83|3330.53|3330.2|442
1745487300000|2025-04-24 09:35:00|3330.7|3330.2|3331.23|3330.73|3331.38|3330.88|3329.03|3328.53|339
1745487600000|2025-04-24 09:40:00|3331.34|3330.84|3330.6|3330.1|3331.75|3331.25|3328.45|3328.05|397
1745487900000|2025-04-24 09:45:00|3330.69|3330.19|3329.16|3328.66|3332.38|3331.88|3325.61|3325.31|588
1745488200000|2025-04-24 09:50:00|3329.26|3328.76|3330.55|3330.05|3330.75|3330.45|3328.63|3328.13|405
1745488500000|2025-04-24 09:55:00|3330.8|3330.3|3336.08|3335.58|3336.81|3336.31|3330.6|3330.1|604
1745488800000|2025-04-24 10:00:00|3336.03|3335.53|3334.35|3333.85|3337.08|3336.58|3332.78|3332.35|394
1745489100000|2025-04-24 10:05:00|3334.4|3333.9|3335.5|3335|3335.6|3335.23|3333.45|3332.95|316
1745489400000|2025-04-24 10:10:00|3335.59|3335.09|3333.5|3333|3335.59|3335.1|3332.05|3331.75|301
1745489700000|2025-04-24 10:15:00|3333.55|3333.05|3329.4|3328.9|3333.85|3333.35|3328.27|3327.96|498
1745490000000|2025-04-24 10:20:00|3329.45|3328.95|3330.9|3330.4|3330.95|3330.45|3326.51|3326.01|391
1745490300000|2025-04-24 10:25:00|3330.65|3330.35|3330.98|3330.48|3331.65|3331.2|3330.25|3329.75|213
1745490600000|2025-04-24 10:30:00|3330.48|3330.18|3332.05|3331.55|3332.45|3331.98|3329.75|3329.25|290
1745490900000|2025-04-24 10:35:00|3332.15|3331.65|3330.33|3329.83|3332.15|3331.65|3330.08|3329.58|223
1745491200000|2025-04-24 10:40:00|3330.28|3329.78|3330.79|3330.29|3331.12|3330.82|3327.45|3327.06|394
1745491500000|2025-04-24 10:45:00|3330.77|3330.27|3331.78|3331.28|3332.38|3332.08|3329.83|3329.33|294
1745491800000|2025-04-24 10:50:00|3331.73|3331.23|3332.51|3332.01|3332.73|3332.23|3329.83|3329.33|418
1745492100000|2025-04-24 10:55:00|3332.53|3332.03|3330.25|3329.75|3334.23|3333.83|3325.75|3325.41|776
1745492400000|2025-04-24 11:00:00|3330.2|3329.7|3331.8|3331.3|3334.3|3333.93|3329.93|3329.43|547
1745492700000|2025-04-24 11:05:00|3331.75|3331.25|3335.45|3334.95|3335.85|3335.45|3331.25|3330.75|314
1745493000000|2025-04-24 11:10:00|3335.25|3334.75|3334.68|3334.18|3335.99|3335.58|3333.38|3332.88|289
1745493300000|2025-04-24 11:15:00|3334.78|3334.28|3337.95|3337.45|3338.79|3338.29|3334.78|3334.28|315
1745493600000|2025-04-24 11:20:00|3337.75|3337.25|3340.65|3340.15|3341.13|3340.63|3337.23|3336.73|304
1745493900000|2025-04-24 11:25:00|3340.66|3340.16|3341.95|3341.45|3342.76|3342.26|3339.63|3339.13|379
1745494200000|2025-04-24 11:30:00|3342|3341.5|3342.6|3342.1|3344.4|3343.9|3339.6|3339.18|465
1745494500000|2025-04-24 11:35:00|3342.1|3341.6|3338.89|3338.39|3342.53|3342.03|3338.75|3338.39|547
1745494800000|2025-04-24 11:40:00|3338.88|3338.38|3337.95|3337.45|3339.9|3339.45|3336.56|3336.06|691
1745495100000|2025-04-24 11:45:00|3338|3337.5|3339.83|3339.33|3340.38|3340.08|3336.8|3336.3|309
1745495400000|2025-04-24 11:50:00|3339.91|3339.41|3338.55|3338.05|3340|3339.6|3337.35|3336.96|367
1745495700000|2025-04-24 11:55:00|3339|3338.5|3337.28|3336.78|3340.1|3339.7|3335.31|3334.81|452
1745496000000|2025-04-24 12:00:00|3337.78|3337.28|3339.32|3338.82|3341.67|3341.32|3337.78|3337.28|744
1745496300000|2025-04-24 12:05:00|3339.25|3338.75|3337.2|3336.7|3339.25|3338.75|3336.3|3335.9|456
1745496600000|2025-04-24 12:10:00|3337.25|3336.75|3337.3|3336.8|3338.9|3338.4|3336.29|3335.79|389
1745496900000|2025-04-24 12:15:00|3337.45|3336.95|3340.05|3339.55|3340.05|3339.55|3336.78|3336.4|382
1745497200000|2025-04-24 12:20:00|3339.83|3339.33|3337.56|3337.06|3340.72|3340.42|3336.07|3335.77|713
1745497500000|2025-04-24 12:25:00|3337.75|3337.25|3338.64|3335.61|3339.64|3339.22|3336.33|3335.61|470
1745497800000|2025-04-24 12:30:00|3338.56|3335.71|3341.73|3341.43|3342.19|3341.85|3336.1|3335.09|520
1745498100000|2025-04-24 12:35:00|3341.89|3341.39|3343.75|3343.45|3344.3|3344|3340.98|3340.68|651
1745498400000|2025-04-24 12:40:00|3343.55|3343.25|3338.42|3337.92|3344.92|3344.62|3337.57|3337.17|672
1745498700000|2025-04-24 12:45:00|3338.33|3337.83|3338.68|3338.18|3341.18|3340.68|3336.91|3336.61|619
1745499000000|2025-04-24 12:50:00|3338.73|3338.23|3340.7|3340.2|3341.8|3341.5|3338.73|3338.23|486
1745499300000|2025-04-24 12:55:00|3340.64|3340.14|3336|3335.7|3341.85|3341.47|3335.66|3335.36|597
1745499600000|2025-04-24 13:00:00|3336.05|3335.75|3332.95|3332.45|3336.37|3335.9|3330.13|3329.74|1025
1745499900000|2025-04-24 13:05:00|3332.94|3332.64|3335.03|3334.53|3336.6|3336.1|3331.19|3330.89|1104
1745500200000|2025-04-24 13:10:00|3334.98|3334.48|3329.18|3328.68|3334.98|3334.48|3328.33|3327.83|973
1745500500000|2025-04-24 13:15:00|3329.23|3328.73|3327.68|3327.18|3330.23|3329.73|3326.65|3326.35|666
1745500800000|2025-04-24 13:20:00|3327.78|3327.28|3331.33|3330.83|3332.45|3332.15|3325.28|3324.78|790
1745501100000|2025-04-24 13:25:00|3331.23|3330.73|3330.78|3330.28|3333.38|3332.88|3329.33|3328.83|653
1745501400000|2025-04-24 13:30:00|3331.28|3330.78|3327.15|3326.65|3333.71|3333.41|3322.28|3321.98|1467
1745501700000|2025-04-24 13:35:00|3326.95|3326.45|3323.33|3323.03|3327.15|3326.65|3320.2|3319.8|1470
1745502000000|2025-04-24 13:40:00|3323.63|3323.33|3316.63|3316.13|3323.68|3323.38|3316.26|3315.89|996
1745502300000|2025-04-24 13:45:00|3316.71|3316.21|3315.89|3315.59|3321.18|3320.83|3315.11|3314.81|1299
1745502600000|2025-04-24 13:50:00|3315.8|3315.5|3314.75|3314.45|3316.04|3315.7|3312.68|3312.38|1129
1745502900000|2025-04-24 13:55:00|3314.27|3313.97|3315.75|3315.25|3318.13|3317.83|3313|3312.7|900
1745503200000|2025-04-24 14:00:00|3315.55|3315.05|3312.28|3311.98|3318.53|3318.05|3311.05|3310.75|1145
1745503500000|2025-04-24 14:05:00|3312.4|3312.1|3309.58|3309.08|3312.75|3312.35|3306.93|3306.63|1232
1745503800000|2025-04-24 14:10:00|3309.08|3308.58|3313.95|3313.65|3315.96|3315.58|3308.37|3307.87|1135
1745504100000|2025-04-24 14:15:00|3314.1|3313.8|3310.08|3309.58|3314.76|3314.26|3308.85|3308.52|1032
1745504400000|2025-04-24 14:20:00|3310.03|3309.53|3315.88|3315.38|3316.1|3315.8|3309.73|3309.23|946
1745504700000|2025-04-24 14:25:00|3315.33|3315.03|3318.58|3318.08|3320.23|3319.93|3314.38|3313.88|1251
1745505000000|2025-04-24 14:30:00|3318.68|3318.18|3321.4|3320.9|3325.53|3325.03|3318.4|3317.9|1059
1745505300000|2025-04-24 14:35:00|3321.21|3320.71|3321.2|3320.7|3323.48|3322.98|3317.09|3316.79|993
1745505600000|2025-04-24 14:40:00|3321.16|3320.66|3326.8|3326.5|3327.6|3327.1|3319.98|3319.48|1001
1745505900000|2025-04-24 14:45:00|3326.68|3326.38|3328.38|3327.88|3330.83|3330.4|3325.97|3325.67|1042
1745506200000|2025-04-24 14:50:00|3328.51|3328.01|3328|3327.5|3328.65|3328.25|3325.75|3325.25|793
1745506500000|2025-04-24 14:55:00|3327.95|3327.45|3327.74|3327.24|3329.18|3328.84|3324.61|3324.31|821
1745506800000|2025-04-24 15:00:00|3327.73|3327.23|3322.7|3322.4|3327.88|3327.38|3322.51|3322.21|990
1745507100000|2025-04-24 15:05:00|3322.69|3322.39|3325.5|3325|3326.87|3326.57|3322.52|3322.22|894
1745507400000|2025-04-24 15:10:00|3325.59|3325.09|3325.83|3325.53|3327.5|3327.2|3324.07|3323.57|913
1745507700000|2025-04-24 15:15:00|3326.02|3325.72|3321.3|3320.8|3328.04|3327.74|3319.83|3319.41|908
1745508000000|2025-04-24 15:20:00|3321.35|3320.85|3321.03|3320.53|3322.08|3321.73|3319.85|3319.45|526
1745508300000|2025-04-24 15:25:00|3321.08|3320.58|3324.48|3323.98|3325.7|3325.2|3320.98|3320.48|647
1745508600000|2025-04-24 15:30:00|3324.38|3323.88|3329|3328.7|3330.16|3329.76|3324.38|3323.88|725
1745508900000|2025-04-24 15:35:00|3329.04|3328.74|3326.63|3326.13|3330|3329.55|3324.68|3324.33|490
1745509200000|2025-04-24 15:40:00|3326.42|3325.92|3324.6|3324.1|3328|3327.66|3323.85|3323.35|531
1745509500000|2025-04-24 15:45:00|3324.75|3324.25|3325.04|3324.54|3325.09|3324.69|3320.93|3320.63|526
1745509800000|2025-04-24 15:50:00|3325.08|3324.58|3328.85|3328.35|3329.4|3328.9|3324.37|3323.87|563
1745510100000|2025-04-24 15:55:00|3328.55|3328.05|3329.73|3329.23|3330.73|3330.28|3327.79|3327.29|499
1745510400000|2025-04-24 16:00:00|3329.78|3329.28|3332.33|3331.83|3332.87|3332.37|3328.36|3327.86|494
1745510700000|2025-04-24 16:05:00|3332.09|3331.59|3332.7|3332.2|3333.5|3333|3331.23|3330.73|480
1745511000000|2025-04-24 16:10:00|3332.65|3332.15|3335.53|3335.23|3335.73|3335.28|3331.71|3331.35|510
1745511300000|2025-04-24 16:15:00|3335.38|3335.08|3332.38|3331.88|3335.38|3335.08|3331.33|3330.83|539
1745511600000|2025-04-24 16:20:00|3332.28|3331.78|3332.28|3331.98|3333.92|3333.42|3332.13|3331.63|465
1745511900000|2025-04-24 16:25:00|3332.19|3331.89|3328.93|3328.43|3332.63|3332.33|3328.13|3327.83|816
1745512200000|2025-04-24 16:30:00|3328.92|3328.42|3325.85|3325.55|3329.85|3329.55|3325.33|3325.03|722
1745512500000|2025-04-24 16:35:00|3325.83|3325.53|3325.25|3324.95|3327.07|3326.62|3322.6|3322.2|785
1745512800000|2025-04-24 16:40:00|3325.1|3324.8|3327.85|3327.35|3328|3327.54|3325.1|3324.8|577
1745513100000|2025-04-24 16:45:00|3327.96|3327.55|3328.58|3328.08|3330.12|3329.82|3327.3|3326.98|665
1745513400000|2025-04-24 16:50:00|3328.43|3327.93|3330.75|3330.25|3331.98|3331.48|3328.38|3327.88|442
1745513700000|2025-04-24 16:55:00|3330.85|3330.35|3331.84|3331.34|3331.96|3331.62|3329.73|3329.23|480
1745514000000|2025-04-24 17:00:00|3331.93|3331.43|3331.48|3330.98|3332.63|3332.13|3330.18|3329.83|410
1745514300000|2025-04-24 17:05:00|3331.68|3331.18|3333.07|3332.57|3334.1|3333.6|3331.3|3330.8|414
1745514600000|2025-04-24 17:10:00|3333.03|3332.53|3334.36|3334.06|3335.28|3334.78|3332.58|3332.18|385
1745514900000|2025-04-24 17:15:00|3334.4|3334.1|3337.3|3336.8|3337.35|3336.85|3333.74|3333.24|554
1745515200000|2025-04-24 17:20:00|3337.15|3336.65|3333.56|3333.26|3338.08|3337.73|3333.33|3332.88|757
1745515500000|2025-04-24 17:25:00|3333.49|3333.19|3337.1|3336.8|3337.21|3336.91|3333.14|3332.78|782
1745515800000|2025-04-24 17:30:00|3337.01|3336.71|3335.14|3334.84|3338.96|3338.66|3334.34|3333.84|608
1745516100000|2025-04-24 17:35:00|3335.25|3334.95|3335.58|3335.08|3336.33|3335.83|3334.22|3333.92|519
1745516400000|2025-04-24 17:40:00|3335.59|3335.09|3333.55|3333.25|3335.59|3335.09|3333.02|3332.7|521
1745516700000|2025-04-24 17:45:00|3333.7|3333.4|3335.28|3334.78|3335.28|3334.78|3333.58|3333.2|356
1745517000000|2025-04-24 17:50:00|3335.23|3334.73|3336.85|3336.35|3337.65|3337.25|3334.69|3334.33|277
1745517300000|2025-04-24 17:55:00|3336.7|3336.4|3337.1|3336.6|3337.62|3337.23|3336|3335.5|301
1745517600000|2025-04-24 18:00:00|3337.05|3336.55|3336.1|3335.6|3337.05|3336.55|3335.35|3334.85|308
1745517900000|2025-04-24 18:05:00|3336.05|3335.55|3339.08|3338.58|3339.08|3338.58|3336.05|3335.55|238
1745518200000|2025-04-24 18:10:00|3339.06|3338.56|3338.73|3338.23|3339.65|3339.25|3337.98|3337.48|310
1745518500000|2025-04-24 18:15:00|3338.93|3338.43|3339.03|3338.53|3339.43|3338.98|3338.28|3337.78|245
1745518800000|2025-04-24 18:20:00|3338.98|3338.48|3337.98|3337.48|3339.08|3338.58|3337.68|3337.18|273
1745519100000|2025-04-24 18:25:00|3337.93|3337.63|3338.37|3338.07|3340.61|3340.31|3337.61|3337.31|409
1745519400000|2025-04-24 18:30:00|3338.32|3338.02|3336.8|3336.3|3338.44|3338.06|3335.98|3335.57|420
1745519700000|2025-04-24 18:35:00|3336.75|3336.25|3335.12|3334.62|3337.2|3336.7|3334.37|3334.02|389
1745520000000|2025-04-24 18:40:00|3334.93|3334.63|3335.38|3335.08|3335.48|3335.08|3334.07|3333.67|347
1745520300000|2025-04-24 18:45:00|3335.43|3335.13|3335.85|3335.35|3336.43|3335.93|3335.33|3334.83|249
1745520600000|2025-04-24 18:50:00|3335.7|3335.4|3333.99|3333.69|3336.45|3336.15|3333.8|3333.43|537
1745520900000|2025-04-24 18:55:00|3334.03|3333.53|3335.08|3334.58|3335.58|3335.13|3333.8|3333.4|319
1745521200000|2025-04-24 19:00:00|3335|3334.5|3334.58|3334.08|3335.23|3334.73|3333.55|3333.18|404
1745521500000|2025-04-24 19:05:00|3334.63|3334.13|3335.53|3335.03|3336.1|3335.6|3334.48|3334.08|159
1745521800000|2025-04-24 19:10:00|3335.58|3335.08|3336.63|3336.13|3336.63|3336.13|3334.09|3333.79|301
1745522100000|2025-04-24 19:15:00|3336.58|3336.08|3337.18|3336.68|3337.18|3336.83|3335.88|3335.48|191
1745522400000|2025-04-24 19:20:00|3337.13|3336.63|3336.9|3336.4|3337.73|3337.23|3336.36|3335.97|327
1745522700000|2025-04-24 19:25:00|3336.92|3336.42|3337.18|3336.68|3337.45|3337|3335.57|3335.17|287
1745523000000|2025-04-24 19:30:00|3337.23|3336.73|3339.13|3338.63|3339.86|3339.36|3337.23|3336.73|247
1745523300000|2025-04-24 19:35:00|3338.98|3338.48|3340.75|3340.25|3340.9|3340.4|3338.63|3338.13|256
1745523600000|2025-04-24 19:40:00|3340.9|3340.4|3342.08|3341.58|3342.08|3341.73|3340|3339.66|252
1745523900000|2025-04-24 19:45:00|3342.16|3341.66|3344.25|3343.75|3344.73|3344.33|3341.83|3341.43|384
1745524200000|2025-04-24 19:50:00|3344.3|3343.8|3346.16|3345.66|3346.16|3345.76|3342.52|3342.21|417
1745524500000|2025-04-24 19:55:00|3346.18|3345.68|3342.73|3342.23|3347.35|3346.85|3342.42|3342|618
1745524800000|2025-04-24 20:00:00|3343.27|3342.77|3342.58|3342.08|3343.27|3342.77|3340.03|3339.53|360
1745525100000|2025-04-24 20:05:00|3342.48|3341.98|3338.64|3338.14|3342.48|3341.98|3338.38|3338.03|219
1745525400000|2025-04-24 20:10:00|3338.74|3338.24|3339.57|3339.27|3341.08|3340.68|3338.74|3338.24|229
1745525700000|2025-04-24 20:15:00|3339.5|3339.2|3339.83|3339.33|3340.89|3340.49|3339.28|3338.78|136
1745526000000|2025-04-24 20:20:00|3339.74|3339.24|3340.12|3339.82|3340.68|3340.18|3339.08|3338.63|151
1745526300000|2025-04-24 20:25:00|3340.19|3339.89|3341.99|3341.49|3342.15|3341.65|3339.25|3338.95|174
1745526600000|2025-04-24 20:30:00|3342.05|3341.55|3345.68|3345.18|3346.38|3346.06|3342.04|3341.54|220
1745526900000|2025-04-24 20:35:00|3345.88|3345.38|3345.08|3344.58|3346.78|3346.4|3344.5|3344|136
1745527200000|2025-04-24 20:40:00|3345.28|3344.78|3345.63|3345.13|3346.28|3345.78|3344.23|3343.73|131
1745527500000|2025-04-24 20:45:00|3345.68|3345.18|3348.24|3347.94|3348.38|3348.08|3345.63|3345.13|179
1745527800000|2025-04-24 20:50:00|3348.34|3347.84|3349.79|3349.29|3350.17|3349.67|3347|3346.6|210
1745528100000|2025-04-24 20:55:00|3349.64|3349.14|3350|3349.5|3350.3|3349.93|3348.74|3348.24|223
1745532000000|2025-04-24 22:00:00|3352|3347.79|3362|3357|3362|3357|3352|3347.79|151
1745532600000|2025-04-24 22:10:00|3350.12|3345.12|3355.62|3350.62|3356.03|3351.03|3349.72|3344.72|70
1745532900000|2025-04-24 22:15:00|3354.49|3349.49|3355.38|3350.38|3358.32|3353.32|3353.65|3348.65|60
1745533200000|2025-04-24 22:20:00|3355.48|3350.48|3357.5|3352.5|3357.5|3352.5|3355.09|3350.09|8
1745533500000|2025-04-24 22:25:00|3356.53|3351.53|3363.74|3363.24|3365.04|3363.29|3356.53|3351.53|220
1745533800000|2025-04-24 22:30:00|3363.56|3363.06|3363.98|3363.48|3371.5|3370.3|3362.24|3360.94|603
1745534100000|2025-04-24 22:35:00|3363.95|3363.45|3367.34|3365.12|3372.32|3370.13|3363.82|3362.76|336
1745534400000|2025-04-24 22:40:00|3365.79|3365.29|3366.12|3365.62|3367.45|3366.19|3365.12|3364.29|187
1745534700000|2025-04-24 22:45:00|3366.19|3365.69|3364.59|3364.09|3366.52|3365.75|3362.21|3361.12|252
1745535000000|2025-04-24 22:50:00|3364.63|3364.13|3364.43|3364.13|3365.54|3365.24|3362.17|3361.79|283
1745535300000|2025-04-24 22:55:00|3364.48|3363.98|3367.39|3366.89|3368|3367.6|3363.79|3363.29|240
1745535600000|2025-04-24 23:00:00|3367.28|3366.78|3359.83|3359.33|3368.55|3368.05|3358.68|3358.18|467
1745535900000|2025-04-24 23:05:00|3359.88|3359.38|3362.7|3362.2|3362.7|3362.2|3358.35|3357.92|360
1745536200000|2025-04-24 23:10:00|3362.63|3362.33|3362.05|3361.55|3362.92|3362.42|3360.63|3360.13|282
1745536500000|2025-04-24 23:15:00|3362|3361.5|3360.03|3359.53|3362|3361.5|3359.1|3358.7|221
1745536800000|2025-04-24 23:20:00|3360|3359.5|3353.23|3352.73|3360.19|3359.8|3352.68|3352.18|343
1745537100000|2025-04-24 23:25:00|3353.38|3352.88|3355.03|3354.53|3355.73|3355.23|3352.83|3352.33|249
1745537400000|2025-04-24 23:30:00|3355.08|3354.58|3349.98|3349.48|3355.9|3355.4|3349.98|3349.48|288
1745537700000|2025-04-24 23:35:00|3349.93|3349.43|3351.95|3351.45|3352.05|3351.55|3347.53|3347.13|368
1745538000000|2025-04-24 23:40:00|3352|3351.5|3351.58|3351.08|3353.68|3353.18|3350.38|3349.88|264
1745538300000|2025-04-24 23:45:00|3351.53|3351.03|3353.35|3352.85|3354.7|3354.2|3350.88|3350.38|268
1745538600000|2025-04-24 23:50:00|3353.25|3352.75|3349.83|3349.33|3355.1|3354.6|3349.75|3349.25|220
1745538900000|2025-04-24 23:55:00|3349.88|3349.38|3349.04|3348.74|3351.57|3351.07|3347.05|3346.55|541
1745539200000|2025-04-25 00:00:00|3348.98|3348.68|3352.55|3352.25|3353.61|3353.11|3347.5|3347.2|669
1745539500000|2025-04-25 00:05:00|3352.62|3352.32|3354.8|3354.3|3357.65|3357.35|3352.56|3352.11|797
1745539800000|2025-04-25 00:10:00|3354.95|3354.45|3356.08|3355.58|3358.57|3358.07|3354.1|3353.6|553
1745540100000|2025-04-25 00:15:00|3356.28|3355.78|3359.73|3359.23|3361.63|3361.13|3355.48|3355.02|533
1745540400000|2025-04-25 00:20:00|3359.83|3359.33|3358.88|3358.38|3360.8|3360.3|3357.98|3357.64|499
1745540700000|2025-04-25 00:25:00|3358.82|3358.32|3357.8|3357.3|3359.93|3359.43|3357.55|3357.12|427
1745541000000|2025-04-25 00:30:00|3357.83|3357.33|3359.66|3359.16|3361.53|3361.23|3357.83|3357.33|427
1745541300000|2025-04-25 00:35:00|3359.65|3359.15|3353.1|3352.6|3359.65|3359.15|3351.34|3351.04|983
1745541600000|2025-04-25 00:40:00|3353.15|3352.65|3351.95|3351.45|3353.79|3353.49|3348.36|3348.06|708
1745541900000|2025-04-25 00:45:00|3352.05|3351.55|3353.9|3353.6|3354.39|3353.89|3349.96|3349.52|451
1745542200000|2025-04-25 00:50:00|3354|3353.7|3356.95|3356.45|3357.1|3356.75|3354|3353.7|434
1745542500000|2025-04-25 00:55:00|3356.92|3356.42|3357.95|3357.45|3358.6|3358.1|3355.65|3355.15|464
1745542800000|2025-04-25 01:00:00|3357.6|3357.1|3358.77|3358.27|3358.97|3358.47|3353.41|3353.05|990
1745543100000|2025-04-25 01:05:00|3358.76|3358.26|3360.68|3360.18|3360.95|3360.45|3355.17|3354.67|842
1745543400000|2025-04-25 01:10:00|3360.55|3360.05|3355.68|3355.18|3363.42|3363.07|3355.38|3354.88|722
1745543700000|2025-04-25 01:15:00|3355.61|3355.11|3352.26|3351.76|3356.95|3356.45|3351.53|3351.03|704
1745544000000|2025-04-25 01:20:00|3352.23|3351.73|3349.03|3348.53|3354.36|3353.86|3348.85|3348.53|710
1745544300000|2025-04-25 01:25:00|3348.95|3348.45|3353.28|3352.78|3353.28|3352.78|3348.93|3348.43|591
1745544600000|2025-04-25 01:30:00|3353.48|3352.98|3353.61|3353.11|3355.05|3354.75|3351.53|3351.03|434
1745544900000|2025-04-25 01:35:00|3353.28|3352.78|3350.11|3349.61|3353.38|3352.88|3349.68|3349.18|703
1745545200000|2025-04-25 01:40:00|3350.1|3349.6|3349.58|3349.08|3352.78|3352.3|3348.33|3347.94|684
1745545500000|2025-04-25 01:45:00|3349.63|3349.13|3347.74|3347.44|3351.9|3351.47|3347.06|3346.76|659
1745545800000|2025-04-25 01:50:00|3347.72|3347.42|3344.55|3344.05|3347.96|3347.61|3343.47|3342.97|811
1745546100000|2025-04-25 01:55:00|3344.48|3343.98|3345.99|3345.49|3347.3|3347|3343.13|3342.79|800
1745546400000|2025-04-25 02:00:00|3345.94|3345.44|3349.73|3349.23|3351.3|3350.8|3345.25|3344.75|648
1745546700000|2025-04-25 02:05:00|3350.18|3349.68|3349.3|3348.8|3350.69|3350.31|3347.82|3347.4|438
1745547000000|2025-04-25 02:10:00|3349.25|3348.75|3352.88|3352.38|3353.69|3353.39|3349.2|3348.7|410
1745547300000|2025-04-25 02:15:00|3352.93|3352.43|3351.03|3350.53|3353.3|3352.8|3349.75|3349.35|279
1745547600000|2025-04-25 02:20:00|3350.68|3350.18|3348.24|3347.74|3350.72|3350.27|3347.98|3347.48|487
1745547900000|2025-04-25 02:25:00|3348.2|3347.7|3348.73|3348.43|3348.74|3348.44|3346.22|3345.72|320
1745548200000|2025-04-25 02:30:00|3348.72|3348.42|3348.9|3348.4|3350.28|3349.86|3346.56|3346.06|645
1745548500000|2025-04-25 02:35:00|3348.95|3348.45|3347.36|3346.86|3351.19|3350.89|3346.98|3346.48|397
1745548800000|2025-04-25 02:40:00|3347.41|3346.91|3346.8|3346.5|3347.63|3347.13|3344.98|3344.48|560
1745549100000|2025-04-25 02:45:00|3346.59|3346.29|3348.58|3348.08|3348.83|3348.42|3344.95|3344.54|388
1745549400000|2025-04-25 02:50:00|3348.48|3347.98|3346.68|3346.18|3348.79|3348.36|3345.9|3345.5|422
1745549700000|2025-04-25 02:55:00|3346.58|3346.08|3348.97|3348.47|3349|3348.5|3346.38|3345.88|365
1745550000000|2025-04-25 03:00:00|3348.89|3348.39|3349.21|3348.71|3350.62|3350.12|3347.67|3347.17|347
1745550300000|2025-04-25 03:05:00|3349.33|3348.83|3351.33|3350.83|3351.57|3351.16|3349.03|3348.53|313
1745550600000|2025-04-25 03:10:00|3351.23|3350.73|3349.83|3349.33|3351.46|3351.06|3349.09|3348.72|315
1745550900000|2025-04-25 03:15:00|3349.78|3349.28|3350.41|3350.11|3350.51|3350.11|3349.01|3348.51|356
1745551200000|2025-04-25 03:20:00|3350.42|3350.12|3350.87|3350.37|3354.53|3354.03|3349.57|3349.08|617
1745551500000|2025-04-25 03:25:00|3350.86|3350.36|3349.11|3348.61|3352.53|3352.03|3348.79|3348.41|480
1745551800000|2025-04-25 03:30:00|3348.91|3348.66|3346.37|3346.07|3349.87|3349.47|3346.28|3345.98|382
1745552100000|2025-04-25 03:35:00|3346.35|3346.05|3347.73|3347.43|3349.38|3348.98|3345|3344.5|579
1745552400000|2025-04-25 03:40:00|3347.83|3347.33|3342.43|3341.93|3348.58|3348.18|3341.95|3341.45|434
1745552700000|2025-04-25 03:45:00|3342.48|3341.98|3338.7|3338.2|3342.98|3342.48|3337.68|3337.18|430
1745553000000|2025-04-25 03:50:00|3338.9|3338.4|3336.78|3336.28|3338.9|3338.4|3333.65|3333.27|560
1745553300000|2025-04-25 03:55:00|3336.98|3336.48|3323.88|3323.38|3336.98|3336.48|3322.93|3322.43|957
1745553600000|2025-04-25 04:00:00|3324.03|3323.53|3324.78|3324.28|3328.18|3327.68|3320.83|3320.53|786
1745553900000|2025-04-25 04:05:00|3324.76|3324.26|3321.95|3321.45|3326.74|3326.44|3320.45|3319.95|626
1745554200000|2025-04-25 04:10:00|3322|3321.5|3321.98|3321.68|3322.75|3322.43|3317.55|3317.05|658
1745554500000|2025-04-25 04:15:00|3322.13|3321.83|3322.15|3321.65|3324.68|3324.18|3321.93|3321.54|684
1745554800000|2025-04-25 04:20:00|3322.14|3321.64|3325.13|3324.63|3325.43|3325.13|3321.25|3320.79|518
1745555100000|2025-04-25 04:25:00|3325.11|3324.61|3323.98|3323.68|3326.85|3326.35|3323.11|3322.78|531
1745555400000|2025-04-25 04:30:00|3323.85|3323.55|3321.59|3321.09|3323.85|3323.55|3316.6|3316.23|667
1745555700000|2025-04-25 04:35:00|3321.81|3321.31|3321.2|3320.7|3322.78|3322.42|3317.88|3317.58|575
1745556000000|2025-04-25 04:40:00|3321.23|3320.73|3323.4|3322.9|3323.78|3323.28|3320.62|3320.32|505
1745556300000|2025-04-25 04:45:00|3323.35|3322.85|3324.53|3324.03|3325.01|3324.51|3322.31|3321.85|375
1745556600000|2025-04-25 04:50:00|3324.63|3324.13|3324.78|3324.28|3325.79|3325.29|3323.18|3322.7|407
1745556900000|2025-04-25 04:55:00|3324.77|3324.27|3325.13|3324.63|3326.58|3326.22|3324.77|3324.27|327
1745557200000|2025-04-25 05:00:00|3325.33|3324.83|3323.73|3323.43|3327.45|3326.98|3323.43|3322.93|438
1745557500000|2025-04-25 05:05:00|3323.71|3323.41|3321.95|3321.45|3324.81|3324.51|3320.45|3319.96|453
1745557800000|2025-04-25 05:10:00|3321.9|3321.4|3321.62|3321.12|3323.1|3322.6|3319.47|3318.97|391
1745558100000|2025-04-25 05:15:00|3321.59|3321.09|3317.98|3317.48|3321.6|3321.18|3317.7|3317.3|401
1745558400000|2025-04-25 05:20:00|3317.97|3317.47|3320.54|3320.04|3320.58|3320.19|3316.15|3315.85|579
1745558700000|2025-04-25 05:25:00|3320.52|3320.02|3319.38|3319.08|3320.61|3320.28|3317.85|3317.55|361
1745559000000|2025-04-25 05:30:00|3319.22|3318.92|3313.44|3312.94|3319.64|3319.34|3312.13|3311.83|1320
1745559300000|2025-04-25 05:35:00|3313.58|3313.28|3314.8|3314.3|3319.14|3318.64|3312.98|3312.48|884
1745559600000|2025-04-25 05:40:00|3314.78|3314.28|3309.75|3309.25|3314.78|3314.28|3306.99|3306.69|1036
1745559900000|2025-04-25 05:45:00|3309.73|3309.23|3303.1|3302.8|3309.84|3309.46|3299.67|3299.37|1224
1745560200000|2025-04-25 05:50:00|3303.03|3302.73|3291.3|3291|3305.36|3304.86|3287.6|3287.1|1355
1745560500000|2025-04-25 05:55:00|3292.01|3291.71|3293.87|3293.57|3295.62|3295.32|3287.37|3286.98|1139
1745560800000|2025-04-25 06:00:00|3294.42|3294.12|3297.11|3296.81|3297.31|3297.01|3290.56|3290.06|1302
1745561100000|2025-04-25 06:05:00|3297.19|3296.89|3291.68|3291.18|3297.86|3297.36|3287.87|3287.37|888
1745561400000|2025-04-25 06:10:00|3291.73|3291.23|3289.26|3288.76|3294.55|3294.25|3287.93|3287.63|931
1745561700000|2025-04-25 06:15:00|3289.18|3288.68|3295.33|3294.83|3296.75|3296.43|3288.02|3287.52|1131
1745562000000|2025-04-25 06:20:00|3295.28|3294.78|3296.52|3296.02|3298.64|3298.23|3294.5|3294|805
1745562300000|2025-04-25 06:25:00|3296.28|3295.78|3298.1|3297.6|3298.65|3298.2|3293.05|3292.75|867
1745562600000|2025-04-25 06:30:00|3297.85|3297.35|3300.73|3300.23|3302|3301.7|3295.7|3295.2|910
1745562900000|2025-04-25 06:35:00|3300.72|3300.22|3304.66|3304.36|3305.26|3304.96|3299.38|3298.88|842
1745563200000|2025-04-25 06:40:00|3304.9|3304.6|3305.35|3305.05|3306.55|3306.25|3301.9|3301.6|817
1745563500000|2025-04-25 06:45:00|3305.45|3304.95|3302.28|3301.78|3306.08|3305.78|3301.11|3300.61|786
1745563800000|2025-04-25 06:50:00|3302.24|3301.74|3301.45|3300.95|3303.05|3302.55|3299.55|3299.05|579
1745564100000|2025-04-25 06:55:00|3301.75|3301.25|3304.72|3304.42|3305.1|3304.7|3301.05|3300.63|620
1745564400000|2025-04-25 07:00:00|3304.83|3304.53|3307.98|3307.48|3309.2|3308.8|3304.2|3303.7|678
1745564700000|2025-04-25 07:05:00|3307.63|3307.13|3306.7|3306.2|3308.9|3308.45|3306.17|3305.81|402
1745565000000|2025-04-25 07:10:00|3306.65|3306.15|3309.3|3309|3310.43|3309.93|3303.35|3303.05|658
1745565300000|2025-04-25 07:15:00|3309.1|3308.8|3313.7|3313.2|3314.93|3314.43|3308.95|3308.65|662
1745565600000|2025-04-25 07:20:00|3313.55|3313.05|3310.7|3310.2|3314.75|3314.45|3309.81|3309.48|562
1745565900000|2025-04-25 07:25:00|3310.9|3310.4|3306.95|3306.45|3310.9|3310.4|3306.35|3306.05|479
1745566200000|2025-04-25 07:30:00|3306.65|3306.15|3309.9|3309.4|3310.28|3309.88|3305.73|3305.4|454
1745566500000|2025-04-25 07:35:00|3310|3309.5|3308.75|3308.45|3310.55|3310.05|3308.1|3307.6|288
1745566800000|2025-04-25 07:40:00|3308.65|3308.35|3305.25|3304.75|3309.35|3308.88|3304.85|3304.45|436
1745567100000|2025-04-25 07:45:00|3305.27|3304.77|3308.23|3307.73|3308.9|3308.4|3304.35|3303.85|370
1745567400000|2025-04-25 07:50:00|3308.13|3307.63|3308.48|3307.98|3308.48|3308.18|3306.5|3306.2|262
1745567700000|2025-04-25 07:55:00|3308.38|3307.88|3307.65|3307.35|3308.83|3308.33|3305.85|3305.35|332
1745568000000|2025-04-25 08:00:00|3307.73|3307.43|3303.6|3303.3|3308.21|3307.85|3302.85|3302.55|654
1745568300000|2025-04-25 08:05:00|3303.5|3303.2|3300.3|3299.8|3304.85|3304.35|3299.95|3299.48|473
1745568600000|2025-04-25 08:10:00|3300.05|3299.55|3295.93|3295.63|3300.78|3300.28|3295.63|3295.13|569
1745568900000|2025-04-25 08:15:00|3295.83|3295.53|3294.83|3294.33|3299.36|3299.06|3292.75|3292.25|750
1745569200000|2025-04-25 08:20:00|3295.11|3294.61|3297.65|3297.15|3298.29|3297.89|3292.2|3291.8|700
1745569500000|2025-04-25 08:25:00|3297.3|3296.8|3301.85|3301.35|3301.85|3301.5|3297.1|3296.6|468
1745569800000|2025-04-25 08:30:00|3301.7|3301.2|3300.2|3299.7|3301.75|3301.25|3298.4|3297.97|373
1745570100000|2025-04-25 08:35:00|3300.1|3299.6|3301.81|3301.51|3301.85|3301.55|3298.16|3297.84|444
1745570400000|2025-04-25 08:40:00|3301.91|3301.41|3300.88|3300.38|3303.83|3303.53|3300.4|3299.9|546
1745570700000|2025-04-25 08:45:00|3300.93|3300.43|3301.03|3300.73|3305.89|3305.45|3300.63|3300.33|505
1745571000000|2025-04-25 08:50:00|3301.13|3300.63|3302.45|3301.95|3303.43|3302.93|3301.13|3300.63|174
1745571300000|2025-04-25 08:55:00|3302.35|3301.85|3304.2|3303.7|3304.4|3304.1|3302.15|3301.65|291
1745571600000|2025-04-25 09:00:00|3304.15|3303.65|3304.9|3304.4|3307.44|3307.11|3304|3303.5|463
1745571900000|2025-04-25 09:05:00|3304.85|3304.35|3307.88|3307.38|3308.83|3308.33|3304.34|3304.01|453
1745572200000|2025-04-25 09:10:00|3307.83|3307.33|3305|3304.5|3309.3|3308.83|3303.95|3303.45|527
1745572500000|2025-04-25 09:15:00|3304.9|3304.4|3304.9|3304.4|3306.87|3306.55|3304.4|3303.9|217
1745572800000|2025-04-25 09:20:00|3304.5|3304.2|3304.64|3304.14|3304.65|3304.2|3301.51|3301.11|467
1745573100000|2025-04-25 09:25:00|3304.65|3304.15|3304.12|3303.82|3307.2|3306.7|3303.62|3303.32|678
1745573400000|2025-04-25 09:30:00|3304.2|3303.7|3298.95|3298.65|3304.2|3303.84|3298.95|3298.45|609
1745573700000|2025-04-25 09:35:00|3299.15|3298.85|3299.75|3299.25|3300.05|3299.75|3298.5|3298|275
1745574000000|2025-04-25 09:40:00|3299.7|3299.2|3299.45|3298.95|3300.2|3299.7|3298.6|3298.2|172
1745574300000|2025-04-25 09:45:00|3299.35|3299.15|3296.25|3295.95|3300|3299.6|3295.76|3295.46|334
1745574600000|2025-04-25 09:50:00|3296.15|3295.85|3292.93|3292.63|3298.1|3297.6|3292.75|3292.45|756
1745574900000|2025-04-25 09:55:00|3292.85|3292.55|3292.24|3291.94|3295.68|3295.38|3292.2|3291.85|647
1745575200000|2025-04-25 10:00:00|3292.21|3291.91|3295.95|3295.45|3296.25|3295.75|3292.13|3291.83|344
1745575500000|2025-04-25 10:05:00|3295.94|3295.44|3299.05|3298.55|3299.85|3299.35|3295.22|3294.72|396
1745575800000|2025-04-25 10:10:00|3298.7|3298.4|3298.2|3297.7|3299.65|3299.15|3297.8|3297.3|210
1745576100000|2025-04-25 10:15:00|3298.25|3297.75|3300.44|3299.94|3301.19|3300.85|3295.93|3295.63|626
1745576400000|2025-04-25 10:20:00|3300.45|3299.95|3299.74|3299.44|3303.52|3303.02|3299.74|3299.38|480
1745576700000|2025-04-25 10:25:00|3299.82|3299.52|3305.25|3304.75|3305.25|3304.83|3299.51|3299.21|363
1745577000000|2025-04-25 10:30:00|3305.3|3304.8|3304.03|3303.53|3305.45|3305.05|3302.8|3302.5|498
1745577300000|2025-04-25 10:35:00|3303.93|3303.43|3304.48|3303.98|3306.53|3306.22|3303.14|3302.73|540
1745577600000|2025-04-25 10:40:00|3304.28|3303.78|3303.9|3303.4|3306.73|3306.23|3301.48|3301.17|613
1745577900000|2025-04-25 10:45:00|3303.8|3303.3|3300.39|3299.89|3303.9|3303.4|3300|3299.6|509
1745578200000|2025-04-25 10:50:00|3300.23|3299.73|3300.05|3299.55|3301.48|3300.98|3298.21|3297.91|609
1745578500000|2025-04-25 10:55:00|3299.95|3299.45|3298.25|3297.95|3301.56|3301.22|3298.07|3297.77|458
1745578800000|2025-04-25 11:00:00|3298.26|3297.96|3298.98|3298.48|3299.69|3299.25|3297.23|3296.81|394
1745579100000|2025-04-25 11:05:00|3298.8|3298.3|3299.78|3299.48|3300.64|3300.34|3298.15|3297.75|342
1745579400000|2025-04-25 11:10:00|3299.88|3299.28|3298.78|3298.28|3301.4|3300.9|3298.35|3297.88|395
1745579700000|2025-04-25 11:15:00|3298.75|3298.25|3295.65|3295.35|3299.18|3298.68|3294.9|3294.6|478
1745580000000|2025-04-25 11:20:00|3295.75|3295.25|3296.1|3295.6|3297.45|3296.95|3294.75|3294.42|353
1745580300000|2025-04-25 11:25:00|3296.15|3295.65|3298.89|3298.59|3299.59|3299.11|3294.7|3294.4|544
1745580600000|2025-04-25 11:30:00|3298.92|3298.62|3298.95|3298.45|3299.95|3299.55|3298.26|3297.96|276
1745580900000|2025-04-25 11:35:00|3298.85|3298.35|3293.88|3293.58|3298.95|3298.45|3293.88|3293.41|554
1745581200000|2025-04-25 11:40:00|3293.9|3293.6|3289.45|3289.15|3294.15|3293.85|3288.36|3288.06|1034
1745581500000|2025-04-25 11:45:00|3289.35|3289.05|3293.25|3292.75|3294.6|3294.23|3288.12|3287.82|597
1745581800000|2025-04-25 11:50:00|3292.85|3292.35|3294.55|3294.05|3295.75|3295.25|3292.05|3291.55|406
1745582100000|2025-04-25 11:55:00|3294.35|3293.85|3293.65|3293.35|3295.5|3295|3292.5|3292.2|368
1745582400000|2025-04-25 12:00:00|3293.75|3293.25|3298.97|3298.47|3300.25|3299.95|3293.65|3293.15|697
1745582700000|2025-04-25 12:05:00|3299.14|3298.64|3297.43|3296.93|3300.24|3299.94|3295.65|3295.33|670
1745583000000|2025-04-25 12:10:00|3297.33|3296.83|3293.48|3292.98|3297.74|3297.24|3293.06|3292.67|573
1745583300000|2025-04-25 12:15:00|3293.5|3293|3292.9|3292.4|3294.7|3294.2|3291.4|3291.1|419
1745583600000|2025-04-25 12:20:00|3292.65|3292.15|3294.65|3294.15|3296.07|3295.77|3291.76|3291.26|625
1745583900000|2025-04-25 12:25:00|3294.45|3293.95|3298.83|3298.33|3303.33|3303.02|3294.45|3293.95|720
1745584200000|2025-04-25 12:30:00|3298.39|3297.89|3295.78|3295.48|3298.39|3297.89|3291.93|3291.63|1126
1745584500000|2025-04-25 12:35:00|3295.8|3295.5|3295.43|3294.93|3298.85|3298.36|3293.81|3293.51|709
1745584800000|2025-04-25 12:40:00|3295.28|3294.78|3295.73|3295.23|3296.73|3296.43|3293.63|3293.33|350
1745585100000|2025-04-25 12:45:00|3295.88|3295.38|3298.18|3297.88|3298.43|3297.93|3294.28|3293.98|323
1745585400000|2025-04-25 12:50:00|3297.78|3297.48|3295.68|3295.18|3297.98|3297.58|3294.64|3294.28|415
1745585700000|2025-04-25 12:55:00|3295.98|3295.48|3292.8|3292.5|3297.28|3296.94|3292.64|3292.34|736
1745586000000|2025-04-25 13:00:00|3292.85|3292.35|3284.3|3283.8|3293.15|3292.65|3276.87|3276.55|1633
1745586300000|2025-04-25 13:05:00|3284.4|3283.9|3283.75|3283.25|3288.9|3288.6|3281.31|3281.01|1211
1745586600000|2025-04-25 13:10:00|3283.65|3283.15|3284.7|3284.2|3287.73|3287.43|3280.94|3280.64|1045
1745586900000|2025-04-25 13:15:00|3284.8|3284.3|3277.2|3276.7|3284.85|3284.35|3271.62|3271.32|1441
1745587200000|2025-04-25 13:20:00|3277.45|3276.95|3270.8|3270.5|3279.05|3278.55|3269.93|3269.56|1246
1745587500000|2025-04-25 13:25:00|3270.9|3270.6|3273.68|3273.38|3274.2|3273.9|3268.29|3267.99|1118
1745587800000|2025-04-25 13:30:00|3273.72|3273.42|3270.6|3270.1|3274.8|3274.5|3265.33|3265.03|1485
1745588100000|2025-04-25 13:35:00|3270.44|3269.94|3269.05|3268.55|3270.45|3270.15|3265.71|3265.21|1197
1745588400000|2025-04-25 13:40:00|3269.1|3268.6|3279.45|3278.95|3280.5|3280|3267.53|3267.23|1153
1745588700000|2025-04-25 13:45:00|3279.1|3278.6|3282.23|3281.73|3284.65|3284.15|3278|3277.5|1044
1745589000000|2025-04-25 13:50:00|3282.13|3281.63|3281.55|3281.05|3284.75|3284.25|3280.44|3279.94|893
1745589300000|2025-04-25 13:55:00|3281.4|3281.1|3282.36|3279.88|3284.93|3284.53|3279.74|3279.43|849
1745589600000|2025-04-25 14:00:00|3282.01|3279.98|3278.98|3278.48|3282.01|3281.19|3275.69|3275.39|1085
1745589900000|2025-04-25 14:05:00|3279.08|3278.58|3282.23|3281.93|3286.6|3286.1|3278.23|3277.93|1038
1745590200000|2025-04-25 14:10:00|3282.28|3281.98|3283.08|3282.58|3286.4|3286.1|3282.18|3281.88|1066
1745590500000|2025-04-25 14:15:00|3283.03|3282.53|3279.75|3279.25|3283.98|3283.48|3277.83|3277.53|1095
1745590800000|2025-04-25 14:20:00|3279.95|3279.45|3282.36|3282.06|3284.2|3283.9|3278.29|3277.89|872
1745591100000|2025-04-25 14:25:00|3282.32|3282.02|3286.12|3285.82|3287.42|3287.12|3282.27|3281.84|1048
1745591400000|2025-04-25 14:30:00|3286.09|3285.79|3285.67|3285.17|3286.69|3286.39|3282.37|3282.07|995
1745591700000|2025-04-25 14:35:00|3285.66|3285.16|3282.34|3281.84|3286.14|3285.76|3280.26|3279.96|984
1745592000000|2025-04-25 14:40:00|3282.36|3281.86|3282.39|3282.09|3282.81|3282.51|3280.43|3280.13|849
1745592300000|2025-04-25 14:45:00|3282.45|3282.15|3281.01|3280.71|3283|3282.5|3279.91|3279.61|781
1745592600000|2025-04-25 14:50:00|3281.06|3280.76|3277.6|3277.1|3281.21|3280.9|3274.86|3274.56|1073
1745592900000|2025-04-25 14:55:00|3277.54|3277.24|3278.34|3277.84|3278.9|3278.6|3275.3|3275|840
1745593200000|2025-04-25 15:00:00|3278.4|3277.9|3280.4|3279.9|3281.1|3280.8|3277.23|3276.73|663
1745593500000|2025-04-25 15:05:00|3280.5|3280|3274.77|3274.47|3280.7|3280.2|3274.64|3274.34|812
1745593800000|2025-04-25 15:10:00|3274.78|3274.48|3272.93|3272.43|3275.27|3274.97|3271.36|3271|594
1745594100000|2025-04-25 15:15:00|3272.83|3272.33|3273.88|3273.38|3275.65|3275.28|3272.73|3272.23|572
1745594400000|2025-04-25 15:20:00|3273.92|3273.42|3272.23|3271.73|3274.01|3273.63|3270.31|3270.01|830
1745594700000|2025-04-25 15:25:00|3272.33|3271.83|3272.58|3272.08|3273.23|3272.93|3270.9|3270.6|533
1745595000000|2025-04-25 15:30:00|3272.63|3272.13|3274.41|3274.11|3275.63|3275.33|3272.33|3271.83|687
1745595300000|2025-04-25 15:35:00|3274.43|3274.13|3277.11|3276.81|3278.8|3278.3|3274.17|3273.87|780
1745595600000|2025-04-25 15:40:00|3276.99|3276.69|3280.38|3279.88|3280.41|3280.05|3274.99|3274.69|652
1745595900000|2025-04-25 15:45:00|3280.33|3279.83|3280.94|3280.44|3281.33|3280.93|3278.54|3278.04|490
1745596200000|2025-04-25 15:50:00|3280.59|3280.29|3284.68|3284.18|3285.83|3285.33|3280.59|3280.21|519
1745596500000|2025-04-25 15:55:00|3284.58|3284.08|3283.28|3282.78|3284.63|3284.13|3281.91|3281.61|578
1745596800000|2025-04-25 16:00:00|3283.48|3282.98|3284.83|3284.33|3284.83|3284.33|3281.6|3281.3|470
1745597100000|2025-04-25 16:05:00|3284.78|3284.28|3282.92|3282.62|3285.97|3285.63|3282.37|3282.07|506
1745597400000|2025-04-25 16:10:00|3282.91|3282.61|3284.18|3283.68|3284.45|3283.95|3281.7|3281.4|534
1745597700000|2025-04-25 16:15:00|3284.28|3283.78|3283.78|3283.28|3284.38|3283.88|3282.24|3281.9|252
1745598000000|2025-04-25 16:20:00|3283.73|3283.23|3282.09|3281.59|3283.78|3283.28|3281.57|3281.27|386
1745598300000|2025-04-25 16:25:00|3281.93|3281.63|3283.6|3283.1|3284.58|3284.2|3281.93|3281.43|357
1745598600000|2025-04-25 16:30:00|3283.52|3283.02|3285.05|3284.55|3285.88|3285.45|3283.33|3282.95|338
1745598900000|2025-04-25 16:35:00|3285.1|3284.6|3285.1|3284.6|3285.85|3285.35|3283.43|3283.13|390
1745599200000|2025-04-25 16:40:00|3285.05|3284.55|3281|3280.7|3285.97|3285.55|3280.63|3280.33|468
1745599500000|2025-04-25 16:45:00|3281.02|3280.72|3283.35|3282.85|3283.4|3283.1|3280.54|3280.12|388
1745599800000|2025-04-25 16:50:00|3283.4|3282.9|3284.48|3283.98|3285.43|3285.13|3283.4|3282.9|268
1745600100000|2025-04-25 16:55:00|3284.68|3284.18|3285.53|3285.03|3287.97|3287.47|3283.83|3283.33|360
1745600400000|2025-04-25 17:00:00|3285.73|3285.23|3282.47|3282.17|3285.83|3285.33|3282.2|3281.9|760
1745600700000|2025-04-25 17:05:00|3282.45|3282.15|3285.58|3285.28|3285.78|3285.28|3282|3281.7|492
1745601000000|2025-04-25 17:10:00|3285.48|3285.18|3287.93|3287.43|3288.78|3288.28|3285.18|3284.68|443
1745601300000|2025-04-25 17:15:00|3287.84|3287.34|3290.25|3289.75|3290.65|3290.25|3286.72|3286.42|489
1745601600000|2025-04-25 17:20:00|3290.75|3290.25|3287.45|3286.95|3291.59|3291.29|3286.84|3286.54|667
1745601900000|2025-04-25 17:25:00|3287.42|3286.92|3287.32|3287.02|3289.4|3288.99|3286.78|3286.48|657
1745602200000|2025-04-25 17:30:00|3287.9|3287.6|3289.53|3289.03|3289.58|3289.08|3286.37|3286.06|369
1745602500000|2025-04-25 17:35:00|3289.72|3289.22|3294.73|3294.23|3294.83|3294.48|3289.56|3289.06|525
1745602800000|2025-04-25 17:40:00|3294.78|3294.28|3292.08|3291.78|3295.08|3294.6|3291.97|3291.67|500
1745603100000|2025-04-25 17:45:00|3292.16|3291.86|3292.25|3291.75|3292.9|3292.4|3289.95|3289.65|580
1745603400000|2025-04-25 17:50:00|3292.35|3291.85|3294.22|3293.72|3295.35|3295.04|3292.35|3291.85|503
1745603700000|2025-04-25 17:55:00|3294.13|3293.63|3293.66|3293.16|3294.9|3294.49|3292.11|3291.77|443
1745604000000|2025-04-25 18:00:00|3293.55|3293.05|3294.05|3293.55|3295.3|3295|3291.65|3291.35|502
1745604300000|2025-04-25 18:05:00|3293.95|3293.45|3296.28|3295.78|3297.3|3296.93|3293.95|3293.45|410
1745604600000|2025-04-25 18:10:00|3296.38|3295.88|3294|3293.5|3297.13|3296.73|3293.65|3293.3|369
1745604900000|2025-04-25 18:15:00|3293.95|3293.45|3294.88|3294.38|3295.13|3294.63|3292.67|3292.31|296
1745605200000|2025-04-25 18:20:00|3294.83|3294.33|3294.01|3293.51|3295.08|3294.58|3293.59|3293.09|212
1745605500000|2025-04-25 18:25:00|3294.06|3293.56|3293.62|3293.32|3295|3294.55|3292.4|3292.08|389
1745605800000|2025-04-25 18:30:00|3293.43|3293.13|3292.89|3292.39|3294.88|3294.38|3292.71|3292.21|274
1745606100000|2025-04-25 18:35:00|3293.08|3292.58|3291.61|3291.31|3293.63|3293.13|3291.23|3290.93|372
1745606400000|2025-04-25 18:40:00|3291.71|3291.21|3291.6|3291.1|3292|3291.7|3290.69|3290.39|360
1745606700000|2025-04-25 18:45:00|3291.65|3291.15|3290.86|3290.36|3292.35|3291.85|3290.57|3290.18|254
1745607000000|2025-04-25 18:50:00|3290.9|3290.4|3289.72|3289.22|3291.15|3290.65|3288.95|3288.65|340
1745607300000|2025-04-25 18:55:00|3289.47|3289.17|3288.54|3288.24|3290.5|3290|3288.54|3288.22|475
1745607600000|2025-04-25 19:00:00|3288.61|3288.31|3289.9|3289.4|3290.43|3290.03|3288.37|3288.07|513
1745607900000|2025-04-25 19:05:00|3289.85|3289.35|3288.79|3288.49|3290.25|3289.9|3287.92|3287.62|404
1745608200000|2025-04-25 19:10:00|3288.86|3288.56|3290.1|3289.6|3290.4|3289.9|3288|3287.7|332
1745608500000|2025-04-25 19:15:00|3290|3289.5|3291.93|3291.43|3293.15|3292.65|3290|3289.5|398
1745608800000|2025-04-25 19:20:00|3292.23|3291.73|3295.23|3294.73|3295.23|3294.73|3292.03|3291.53|223
1745609100000|2025-04-25 19:25:00|3295.28|3294.78|3294.89|3294.59|3295.6|3295.1|3294.43|3294.13|341
1745609400000|2025-04-25 19:30:00|3294.92|3294.62|3298.9|3298.4|3299.4|3298.95|3294.89|3294.59|316
1745609700000|2025-04-25 19:35:00|3298.95|3298.45|3304.14|3303.64|3305.1|3304.78|3298.73|3298.23|580
1745610000000|2025-04-25 19:40:00|3304.1|3303.6|3308.73|3308.23|3308.87|3308.57|3303.99|3303.49|533
1745610300000|2025-04-25 19:45:00|3308.8|3308.3|3308.2|3307.9|3308.8|3308.3|3304.33|3303.94|676
1745610600000|2025-04-25 19:50:00|3308.32|3308.02|3307.39|3307.09|3312.7|3312.4|3307.19|3306.89|857
1745610900000|2025-04-25 19:55:00|3307.64|3307.34|3305.15|3304.65|3309.03|3308.53|3304.72|3304.23|615
1745611200000|2025-04-25 20:00:00|3305.25|3304.75|3306.1|3305.6|3307.21|3306.91|3305.23|3304.75|336
1745611500000|2025-04-25 20:05:00|3306.2|3305.7|3306.18|3305.68|3306.47|3306.17|3305.03|3304.64|207
1745611800000|2025-04-25 20:10:00|3306.15|3305.85|3305.81|3305.31|3307.2|3306.7|3305.03|3304.58|187
1745612100000|2025-04-25 20:15:00|3305.95|3305.45|3307.15|3306.65|3307.46|3307.15|3305.78|3305.28|171
1745612400000|2025-04-25 20:20:00|3307.2|3306.7|3309.5|3309|3311.79|3311.4|3306.94|3306.44|240
1745612700000|2025-04-25 20:25:00|3309.09|3308.59|3308.88|3308.38|3309.22|3308.72|3306.91|3306.51|231
1745613000000|2025-04-25 20:30:00|3309.13|3308.63|3309.08|3308.58|3309.69|3309.19|3308.44|3307.94|148
1745613300000|2025-04-25 20:35:00|3308.98|3308.48|3310.1|3309.6|3310.27|3309.77|3307.39|3306.89|226
1745613600000|2025-04-25 20:40:00|3310.05|3309.55|3314.75|3314.25|3314.75|3314.25|3309.55|3309.05|193
1745613900000|2025-04-25 20:45:00|3315.38|3314.88|3314.6|3314.1|3315.9|3315.6|3313.95|3313.45|293
1745614200000|2025-04-25 20:50:00|3314.7|3314.2|3316.83|3316.33|3316.83|3316.33|3314.58|3314.08|191
1745614500000|2025-04-25 20:55:00|3316.88|3316.38|3319.77|3319.27|3320.11|3319.61|3316.88|3316.38|393
1745791200000|2025-04-27 22:00:00|3330.3|3329.8|3325.96|3325.46|3331.75|3331.13|3321.4|3320.6|347
1745791500000|2025-04-27 22:05:00|3325.86|3325.36|3322.15|3321.65|3325.86|3325.36|3322.15|3321.65|283
1745791800000|2025-04-27 22:10:00|3322.4|3321.9|3326.95|3326.45|3330.45|3329.95|3321.28|3320.78|403
1745792100000|2025-04-27 22:15:00|3326.9|3326.4|3325.45|3324.95|3327.58|3327.08|3322.74|3322.24|274
1745792400000|2025-04-27 22:20:00|3325.54|3325.04|3317.95|3317.45|3326.43|3325.93|3316.68|3316.18|337
1745792700000|2025-04-27 22:25:00|3317.8|3317.3|3317.7|3317.2|3321.53|3321.23|3316.85|3316.35|220
1745793000000|2025-04-27 22:30:00|3317.75|3317.25|3310.83|3310.33|3317.75|3317.25|3309.72|3309.33|329
1745793300000|2025-04-27 22:35:00|3310.7|3310.2|3313.33|3312.83|3314.23|3313.73|3310.22|3309.72|198
1745793600000|2025-04-27 22:40:00|3313.28|3312.78|3309.58|3309.08|3313.43|3312.93|3309.48|3308.98|127
1745793900000|2025-04-27 22:45:00|3309.98|3309.48|3312.05|3311.55|3314.9|3314.4|3309.98|3309.48|171
1745794200000|2025-04-27 22:50:00|3312.1|3311.6|3311.28|3310.78|3313.26|3312.76|3310.68|3310.18|84
1745794500000|2025-04-27 22:55:00|3311.33|3310.83|3311|3310.5|3313.23|3312.73|3310.83|3310.33|108
1745794800000|2025-04-27 23:00:00|3311.05|3310.55|3312.45|3311.95|3312.55|3312.05|3308.6|3308.1|243
1745795100000|2025-04-27 23:05:00|3312.35|3311.85|3315.9|3315.4|3316.73|3316.23|3311.13|3310.63|290
1745795400000|2025-04-27 23:10:00|3316.05|3315.55|3309.33|3308.83|3318.48|3317.98|3309.33|3308.83|322
1745795700000|2025-04-27 23:15:00|3309.46|3308.96|3305.05|3304.55|3309.46|3308.96|3303.58|3303.08|407
1745796000000|2025-04-27 23:20:00|3305.15|3304.65|3305.58|3305.08|3306.35|3305.85|3300.5|3300.1|302
1745796300000|2025-04-27 23:25:00|3305.53|3305.03|3308.23|3307.73|3311.88|3311.38|3305.53|3305.03|440
1745796600000|2025-04-27 23:30:00|3308.13|3307.63|3307.55|3307.05|3309.1|3308.6|3305.79|3305.49|245
1745796900000|2025-04-27 23:35:00|3307.8|3307.3|3308.2|3307.7|3308.8|3308.3|3305.35|3304.85|142
1745797200000|2025-04-27 23:40:00|3308.25|3307.75|3306.41|3305.91|3308.65|3308.15|3306.05|3305.55|176
1745797500000|2025-04-27 23:45:00|3306.42|3305.92|3302.39|3301.89|3306.79|3306.29|3300.6|3300.3|452
1745797800000|2025-04-27 23:50:00|3302.4|3301.9|3302.7|3302.2|3303.1|3302.6|3299.48|3299.07|311
1745798100000|2025-04-27 23:55:00|3302.6|3302.1|3302.9|3302.4|3303.83|3303.33|3298.88|3298.38|360
1745798400000|2025-04-28 00:00:00|3302.98|3302.48|3308.3|3307.8|3308.4|3307.9|3301.78|3301.28|443
1745798700000|2025-04-28 00:05:00|3308.35|3307.85|3311.22|3310.72|3313.65|3313.3|3307.68|3307.18|546
1745799000000|2025-04-28 00:10:00|3310.8|3310.3|3307.48|3306.98|3311.63|3311.13|3305.32|3304.96|588
1745799300000|2025-04-28 00:15:00|3307.51|3307.01|3307.55|3307.05|3311.93|3311.45|3306.8|3306.5|353
1745799600000|2025-04-28 00:20:00|3308.05|3307.75|3308.13|3307.83|3309.35|3308.98|3306.65|3306.15|260
1745799900000|2025-04-28 00:25:00|3308.23|3307.73|3311.58|3311.08|3311.58|3311.08|3305.95|3305.45|291
1745800200000|2025-04-28 00:30:00|3311.53|3311.03|3311.6|3311.1|3313.81|3313.31|3310.98|3310.48|320
1745800500000|2025-04-28 00:35:00|3311.45|3310.95|3310.85|3310.35|3312.33|3311.83|3309.35|3308.85|247
1745800800000|2025-04-28 00:40:00|3311.2|3310.7|3308.95|3308.45|3312.8|3312.3|3308.1|3307.6|266
1745801100000|2025-04-28 00:45:00|3309|3308.5|3312.9|3312.4|3313.85|3313.35|3309|3308.5|250
1745801400000|2025-04-28 00:50:00|3313.15|3312.65|3314.35|3313.85|3316.35|3315.85|3311.85|3311.35|509
1745801700000|2025-04-28 00:55:00|3314.15|3313.65|3314.43|3313.93|3316.18|3315.68|3312.51|3312.01|341
1745802000000|2025-04-28 01:00:00|3314.28|3313.78|3311.25|3310.75|3315.6|3315.1|3309.98|3309.48|957
1745802300000|2025-04-28 01:05:00|3311|3310.5|3309.25|3308.75|3311.75|3311.25|3305.78|3305.28|740
1745802600000|2025-04-28 01:10:00|3309.35|3308.85|3307.38|3306.88|3312.5|3312|3306.33|3305.83|466
1745802900000|2025-04-28 01:15:00|3307.48|3306.98|3302.2|3301.7|3308.33|3307.83|3301.6|3301.1|792
1745803200000|2025-04-28 01:20:00|3302.15|3301.65|3295.65|3295.35|3304.15|3303.65|3295.52|3295.22|687
1745803500000|2025-04-28 01:25:00|3295.7|3295.4|3291.4|3290.9|3296.45|3296.11|3290.35|3289.85|818
1745803800000|2025-04-28 01:30:00|3290.6|3290.3|3289.3|3288.8|3290.85|3290.55|3283.15|3282.65|1054
1745804100000|2025-04-28 01:35:00|3289.4|3288.9|3284.93|3284.43|3291.3|3290.94|3284.5|3284|701
1745804400000|2025-04-28 01:40:00|3285.03|3284.53|3286.25|3285.75|3287.23|3286.73|3279.45|3278.95|1019
1745804700000|2025-04-28 01:45:00|3286.3|3285.8|3287.28|3286.78|3291.58|3291.12|3286.13|3285.63|657
1745805000000|2025-04-28 01:50:00|3287.33|3286.83|3287.85|3287.35|3291.74|3291.24|3286.85|3286.35|562
1745805300000|2025-04-28 01:55:00|3287.8|3287.3|3281.25|3280.75|3288.75|3288.25|3279.88|3279.38|600
1745805600000|2025-04-28 02:00:00|3281.95|3281.45|3276.03|3275.53|3283.75|3283.25|3271.55|3271.05|866
1745805900000|2025-04-28 02:05:00|3276.18|3275.68|3273.1|3272.6|3279.58|3279.08|3271.95|3271.45|831
1745806200000|2025-04-28 02:10:00|3273.2|3272.7|3271.6|3271.1|3273.71|3273.21|3268.03|3267.73|731
1745806500000|2025-04-28 02:15:00|3271.7|3271.2|3273.6|3273.1|3275.58|3275.28|3269.5|3269|615
1745806800000|2025-04-28 02:20:00|3274.3|3273.8|3275.03|3274.53|3276.63|3276.13|3271.63|3271.13|448
1745807100000|2025-04-28 02:25:00|3274.95|3274.45|3275.01|3274.51|3276.21|3275.71|3273.4|3272.9|284
1745807400000|2025-04-28 02:30:00|3275.7|3275.2|3277.11|3276.61|3279.26|3278.8|3272.55|3272.05|797
1745807700000|2025-04-28 02:35:00|3277.6|3277.1|3279.6|3279.1|3281.15|3280.65|3276.9|3276.4|580
1745808000000|2025-04-28 02:40:00|3279.65|3279.15|3280.53|3280.03|3283.71|3283.21|3279.65|3279.15|421
1745808300000|2025-04-28 02:45:00|3280.58|3280.08|3284.58|3284.08|3286.55|3286.05|3280.03|3279.53|445
1745808600000|2025-04-28 02:50:00|3284.48|3283.98|3283.55|3283.05|3286.8|3286.3|3283.03|3282.53|371
1745808900000|2025-04-28 02:55:00|3283.6|3283.1|3281.03|3280.53|3283.6|3283.1|3281.03|3280.53|310
1745809200000|2025-04-28 03:00:00|3281.18|3280.68|3284.35|3283.85|3284.95|3284.45|3280.63|3280.13|275
1745809500000|2025-04-28 03:05:00|3284.3|3283.8|3284.35|3283.85|3286.45|3285.95|3284.2|3283.7|288
1745809800000|2025-04-28 03:10:00|3284.33|3283.83|3283.5|3283|3285.55|3285.05|3281.55|3281.05|410
1745810100000|2025-04-28 03:15:00|3283.9|3283.4|3290.1|3289.6|3292.55|3292.05|3282.76|3282.35|601
1745810400000|2025-04-28 03:20:00|3290.25|3289.75|3293.2|3292.7|3294.3|3294|3289.65|3289.15|367
1745810700000|2025-04-28 03:25:00|3293.05|3292.55|3293.03|3292.53|3295.73|3295.23|3291.79|3291.29|311
1745811000000|2025-04-28 03:30:00|3293.08|3292.58|3291.76|3291.26|3293.6|3293.1|3291.04|3290.54|255
1745811300000|2025-04-28 03:35:00|3291.71|3291.21|3294.03|3293.73|3294.73|3294.23|3290.16|3289.66|364
1745811600000|2025-04-28 03:40:00|3294.04|3293.74|3293.68|3293.38|3294.53|3294.03|3292.78|3292.48|228
1745811900000|2025-04-28 03:45:00|3293.31|3293.01|3293.48|3292.98|3294.61|3294.2|3292.73|3292.38|220
1745812200000|2025-04-28 03:50:00|3293.49|3292.99|3294.53|3294.03|3294.8|3294.3|3292.92|3292.5|202
1745812500000|2025-04-28 03:55:00|3294.58|3294.08|3291.25|3290.75|3294.75|3294.25|3290.57|3290.26|403
1745812800000|2025-04-28 04:00:00|3291.23|3290.73|3292.8|3292.3|3293.65|3293.35|3291.11|3290.61|204
1745813100000|2025-04-28 04:05:00|3292.91|3292.41|3289.8|3289.5|3293.07|3292.57|3289.41|3289.06|295
1745813400000|2025-04-28 04:10:00|3289.84|3289.54|3290.68|3290.18|3292.29|3291.79|3289.48|3288.98|347
1745813700000|2025-04-28 04:15:00|3290.75|3290.25|3291.95|3291.45|3292.26|3291.76|3288.96|3288.46|225
1745814000000|2025-04-28 04:20:00|3292.05|3291.55|3292.9|3292.4|3293.35|3293.05|3291.5|3291|164
1745814300000|2025-04-28 04:25:00|3292.65|3292.15|3294.15|3293.65|3294.5|3294|3291.7|3291.3|162
1745814600000|2025-04-28 04:30:00|3293.8|3293.3|3293.18|3292.68|3294.35|3293.85|3292.38|3291.95|144
1745814900000|2025-04-28 04:35:00|3292.48|3292.18|3294.25|3293.75|3294.6|3294.1|3292.15|3291.75|115
1745815200000|2025-04-28 04:40:00|3294.5|3294|3292.08|3291.58|3294.55|3294.05|3291.63|3291.13|144
1745815500000|2025-04-28 04:45:00|3292.18|3291.68|3297|3296.5|3299.38|3297.59|3290.15|3289.65|456
1745815800000|2025-04-28 04:50:00|3296.55|3296.05|3298.41|3297.91|3298.92|3298.42|3295.57|3295.07|296
1745816100000|2025-04-28 04:55:00|3298.3|3297.8|3299.2|3298.7|3299.36|3298.86|3297.65|3297.15|188
1745816400000|2025-04-28 05:00:00|3299.4|3298.9|3298.55|3298.05|3300.15|3299.65|3297.3|3296.8|250
1745816700000|2025-04-28 05:05:00|3298.45|3297.95|3297.68|3297.18|3300|3299.5|3297.3|3296.8|104
1745817000000|2025-04-28 05:10:00|3297.83|3297.33|3296.93|3296.43|3298.33|3297.83|3296.25|3295.75|118
1745817300000|2025-04-28 05:15:00|3296.98|3296.48|3297.53|3297.03|3297.85|3297.35|3295.2|3294.7|175
1745817600000|2025-04-28 05:20:00|3297.43|3296.93|3297.85|3297.35|3298.5|3298|3296.75|3296.25|124
1745817900000|2025-04-28 05:25:00|3297.88|3297.38|3297.65|3297.15|3299.25|3298.8|3296.86|3296.36|186
1745818200000|2025-04-28 05:30:00|3297.7|3297.2|3298.18|3297.68|3301.35|3300.85|3295.38|3294.88|411
1745818500000|2025-04-28 05:35:00|3297.98|3297.48|3292.2|3291.7|3299.75|3299.25|3288.7|3288.2|644
1745818800000|2025-04-28 05:40:00|3292.21|3291.71|3288.72|3288.22|3292.68|3292.18|3288.23|3287.73|308
1745819100000|2025-04-28 05:45:00|3288.68|3288.18|3293.38|3292.88|3293.58|3293.08|3288.23|3287.73|363
1745819400000|2025-04-28 05:50:00|3293.33|3292.83|3293.33|3292.83|3295.6|3295.14|3292.38|3291.88|285
1745819700000|2025-04-28 05:55:00|3293.18|3292.68|3295.4|3294.9|3296.33|3295.83|3293.18|3292.68|316
1745820000000|2025-04-28 06:00:00|3295.52|3295.02|3293.2|3292.7|3295.94|3295.44|3292.45|3291.95|340
1745820300000|2025-04-28 06:05:00|3293.45|3293.15|3294.52|3294.02|3296.75|3296.45|3293.4|3292.9|536
1745820600000|2025-04-28 06:10:00|3294.6|3294.1|3292.78|3292.28|3296.25|3295.89|3292.6|3292.1|407
1745820900000|2025-04-28 06:15:00|3292.68|3292.38|3295.22|3294.72|3296.27|3295.97|3288.45|3287.95|509
1745821200000|2025-04-28 06:20:00|3295.47|3294.97|3292.9|3292.4|3295.47|3294.97|3292.15|3291.65|385
1745821500000|2025-04-28 06:25:00|3292.8|3292.3|3293.05|3292.55|3294.39|3293.89|3291.9|3291.4|237
1745821800000|2025-04-28 06:30:00|3292.75|3292.25|3292.1|3291.6|3293.05|3292.75|3291.14|3290.64|250
1745822100000|2025-04-28 06:35:00|3292|3291.5|3286.23|3285.73|3292.1|3291.6|3285.73|3285.23|450
1745822400000|2025-04-28 06:40:00|3286.18|3285.68|3287.61|3287.11|3287.81|3287.51|3284.7|3284.2|454
1745822700000|2025-04-28 06:45:00|3287.55|3287.05|3288.27|3287.97|3289.13|3288.83|3286.38|3285.88|319
1745823000000|2025-04-28 06:50:00|3288.13|3287.83|3283.4|3282.9|3288.13|3287.83|3283.08|3282.78|401
1745823300000|2025-04-28 06:55:00|3283.45|3282.95|3283.68|3283.18|3285.3|3284.8|3282.25|3281.75|546
1745823600000|2025-04-28 07:00:00|3283.98|3283.48|3280.63|3280.13|3288.57|3288.22|3280.38|3279.98|693
1745823900000|2025-04-28 07:05:00|3280.83|3280.33|3286.25|3285.75|3286.72|3286.42|3277.94|3277.44|632
1745824200000|2025-04-28 07:10:00|3286.34|3285.84|3286.4|3285.9|3287.11|3286.61|3284.6|3284.1|276
1745824500000|2025-04-28 07:15:00|3286.45|3285.95|3281.02|3280.52|3286.75|3286.25|3280.9|3280.4|371
1745824800000|2025-04-28 07:20:00|3281.01|3280.51|3281|3280.5|3283|3282.5|3280.4|3279.95|318
1745825100000|2025-04-28 07:25:00|3280.95|3280.45|3280.33|3279.83|3282.05|3281.55|3278.85|3278.35|332
1745825400000|2025-04-28 07:30:00|3280.23|3279.73|3283.78|3283.28|3284.17|3283.82|3279.18|3278.68|291
1745825700000|2025-04-28 07:35:00|3283.83|3283.33|3289.78|3289.28|3291.25|3290.85|3282.4|3281.9|439
1745826000000|2025-04-28 07:40:00|3290.03|3289.53|3289.8|3289.3|3291.83|3291.53|3286.06|3285.56|486
1745826300000|2025-04-28 07:45:00|3290|3289.5|3290.4|3289.9|3292.87|3292.42|3289.25|3288.75|272
1745826600000|2025-04-28 07:50:00|3290.45|3289.95|3289.45|3288.95|3291.3|3290.8|3287.5|3287|292
1745826900000|2025-04-28 07:55:00|3289.4|3288.9|3287.75|3287.25|3292.15|3291.65|3287.15|3286.65|406
1745827200000|2025-04-28 08:00:00|3287.08|3286.58|3284.93|3284.43|3288.9|3288.4|3284.5|3284|402
1745827500000|2025-04-28 08:05:00|3284.83|3284.33|3286.8|3286.3|3287.6|3287.1|3284.53|3284.03|326
1745827800000|2025-04-28 08:10:00|3286.6|3286.1|3284.75|3284.25|3287.68|3287.3|3284.1|3283.6|227
1745828100000|2025-04-28 08:15:00|3284.65|3284.15|3285.66|3285.16|3285.92|3285.42|3284.25|3283.8|226
1745828400000|2025-04-28 08:20:00|3285.58|3285.08|3286.97|3286.47|3287.56|3287.06|3285.28|3284.78|240
1745828700000|2025-04-28 08:25:00|3286.93|3286.43|3284.63|3284.13|3286.94|3286.44|3284.2|3283.7|173
1745829000000|2025-04-28 08:30:00|3284.48|3283.98|3282.35|3281.85|3284.82|3284.32|3282.22|3281.72|253
1745829300000|2025-04-28 08:35:00|3282.25|3281.75|3283.05|3282.55|3285.14|3284.8|3281.95|3281.45|264
1745829600000|2025-04-28 08:40:00|3283.1|3282.6|3283.1|3282.6|3284.25|3283.75|3282.35|3281.85|218
1745829900000|2025-04-28 08:45:00|3283.05|3282.55|3281.85|3281.35|3283.6|3283.1|3281.55|3281.05|230
1745830200000|2025-04-28 08:50:00|3281.86|3281.36|3280.6|3280.1|3283.58|3283.08|3279.55|3279.05|265
1745830500000|2025-04-28 08:55:00|3280.7|3280.2|3283.11|3282.61|3283.42|3282.92|3280.45|3279.95|270
1745830800000|2025-04-28 09:00:00|3283.15|3282.65|3287.2|3286.7|3287.78|3287.48|3282.9|3282.44|506
1745831100000|2025-04-28 09:05:00|3286.85|3286.35|3285.65|3285.15|3287.08|3286.58|3284.96|3284.61|238
1745831400000|2025-04-28 09:10:00|3285.6|3285.1|3284.35|3283.85|3285.85|3285.35|3282.97|3282.47|188
1745831700000|2025-04-28 09:15:00|3284.39|3283.89|3282.8|3282.3|3284.39|3283.89|3282.25|3281.85|189
1745832000000|2025-04-28 09:20:00|3282.7|3282.2|3283.9|3283.4|3284.02|3283.52|3281.95|3281.45|227
1745832300000|2025-04-28 09:25:00|3283.82|3283.32|3278.75|3278.25|3284|3283.65|3278.08|3277.65|439
1745832600000|2025-04-28 09:30:00|3278.7|3278.2|3280.8|3280.3|3281.7|3281.2|3276.94|3276.44|496
1745832900000|2025-04-28 09:35:00|3280.6|3280.1|3280.85|3280.35|3282|3281.5|3279.79|3279.49|206
1745833200000|2025-04-28 09:40:00|3280.9|3280.4|3279.99|3279.49|3280.9|3280.4|3279.53|3279.18|167
1745833500000|2025-04-28 09:45:00|3279.89|3279.39|3280|3279.5|3280.07|3279.57|3278.1|3277.8|235
1745833800000|2025-04-28 09:50:00|3280.05|3279.55|3277.7|3277.2|3280.25|3279.75|3277.2|3276.7|219
1745834100000|2025-04-28 09:55:00|3277.79|3277.29|3274.85|3274.35|3278.25|3277.75|3274.7|3274.35|313
1745834400000|2025-04-28 10:00:00|3275|3274.5|3277.23|3276.73|3279.15|3278.65|3273.5|3273|705
1745834700000|2025-04-28 10:05:00|3277.13|3276.63|3278.3|3277.8|3279.45|3278.95|3276.9|3276.4|487
1745835000000|2025-04-28 10:10:00|3278.05|3277.55|3279.03|3278.53|3281.23|3280.73|3277.47|3276.97|257
1745835300000|2025-04-28 10:15:00|3279.58|3279.08|3280.63|3280.13|3282.21|3281.71|3279.33|3278.83|268
1745835600000|2025-04-28 10:20:00|3280.53|3280.03|3282.3|3281.8|3282.66|3282.31|3280.33|3279.83|188
1745835900000|2025-04-28 10:25:00|3282.4|3281.9|3284.1|3283.6|3284.1|3283.6|3282.35|3281.85|233
1745836200000|2025-04-28 10:30:00|3284.5|3284|3285.03|3284.53|3285.73|3285.43|3283.75|3283.25|267
1745836500000|2025-04-28 10:35:00|3285.13|3284.63|3287.65|3287.15|3288.7|3288.4|3285.13|3284.63|333
1745836800000|2025-04-28 10:40:00|3287.7|3287.2|3289.6|3289.1|3290.3|3289.8|3287.4|3286.9|265
1745837100000|2025-04-28 10:45:00|3289.68|3289.18|3289.1|3288.6|3290.4|3289.95|3287.95|3287.45|281
1745837400000|2025-04-28 10:50:00|3289.2|3288.7|3291.33|3290.83|3292.25|3291.75|3289.15|3288.65|328
1745837700000|2025-04-28 10:55:00|3291.38|3290.88|3290|3289.5|3291.43|3290.93|3288.1|3287.6|401
1745838000000|2025-04-28 11:00:00|3289.95|3289.45|3291.6|3291.1|3291.6|3291.1|3288.1|3287.65|251
1745838300000|2025-04-28 11:05:00|3291.65|3291.15|3289.33|3288.83|3294.75|3294.25|3288.53|3288.2|451
1745838600000|2025-04-28 11:10:00|3289.24|3288.74|3288.08|3287.58|3289.33|3288.83|3287.43|3286.93|333
1745838900000|2025-04-28 11:15:00|3288.53|3288.03|3287.65|3287.15|3289.25|3288.75|3286.45|3285.95|318
1745839200000|2025-04-28 11:20:00|3287.7|3287.2|3287.75|3287.25|3288.4|3287.9|3285.1|3284.8|314
1745839500000|2025-04-28 11:25:00|3287.95|3287.45|3290.5|3290|3291.53|3291.23|3287.34|3286.84|529
1745839800000|2025-04-28 11:30:00|3290.55|3290.05|3291.75|3291.25|3292.35|3291.85|3288.8|3288.3|287
1745840100000|2025-04-28 11:35:00|3291.8|3291.3|3293.28|3292.78|3294.35|3293.85|3290.65|3290.15|332
1745840400000|2025-04-28 11:40:00|3293.63|3293.13|3293.45|3292.95|3294.15|3293.65|3292.25|3291.75|247
1745840700000|2025-04-28 11:45:00|3293.5|3293|3292.85|3292.35|3297.62|3297.12|3292.73|3292.23|409
1745841000000|2025-04-28 11:50:00|3292.7|3292.2|3292.75|3292.25|3294.39|3293.93|3291.9|3291.4|290
1745841300000|2025-04-28 11:55:00|3292.8|3292.3|3294.59|3294.09|3294.75|3294.25|3292.15|3291.7|187
1745841600000|2025-04-28 12:00:00|3294.55|3294.05|3295.4|3294.9|3297.23|3296.73|3294.55|3294.05|499
1745841900000|2025-04-28 12:05:00|3295.25|3294.75|3297.08|3296.58|3297.88|3297.47|3294.55|3294.25|348
1745842200000|2025-04-28 12:10:00|3297.09|3296.59|3296.05|3295.55|3298.18|3297.86|3296.04|3295.54|541
1745842500000|2025-04-28 12:15:00|3296.07|3295.57|3295.98|3295.48|3296.83|3296.33|3293.08|3292.78|652
1745842800000|2025-04-28 12:20:00|3296.13|3295.63|3299.5|3299|3299.57|3299.07|3294.25|3293.95|748
1745843100000|2025-04-28 12:25:00|3299.65|3299.15|3302.29|3301.99|3302.31|3302.01|3297.76|3297.26|751
1745843400000|2025-04-28 12:30:00|3302.3|3302|3299.23|3298.93|3302.55|3302.25|3297.78|3297.46|737
1745843700000|2025-04-28 12:35:00|3299.48|3298.98|3301.28|3300.78|3301.32|3300.82|3298.92|3298.51|399
1745844000000|2025-04-28 12:40:00|3301.13|3300.83|3298.58|3298.08|3301.28|3300.93|3295.95|3295.6|640
1745844300000|2025-04-28 12:45:00|3298.53|3298.03|3298.28|3297.78|3300.28|3299.88|3297.9|3297.4|340
1745844600000|2025-04-28 12:50:00|3298.33|3297.83|3296.78|3296.28|3298.58|3298.08|3295.23|3294.73|486
1745844900000|2025-04-28 12:55:00|3296.98|3296.48|3296.53|3296.03|3298.7|3298.2|3296.28|3295.88|351
1745845200000|2025-04-28 13:00:00|3296.33|3295.83|3295.12|3294.82|3296.35|3295.85|3291.16|3290.66|861
1745845500000|2025-04-28 13:05:00|3295.17|3294.67|3295.57|3295.27|3295.58|3295.28|3290.73|3290.3|845
1745845800000|2025-04-28 13:10:00|3295.52|3295.22|3295.83|3295.33|3297.11|3296.81|3293.78|3293.28|707
1745846100000|2025-04-28 13:15:00|3295.67|3295.17|3300.1|3299.6|3300.24|3299.9|3295.63|3295.13|805
1745846400000|2025-04-28 13:20:00|3300.19|3299.69|3298.36|3298.06|3301.4|3300.9|3298.21|3297.9|603
1745846700000|2025-04-28 13:25:00|3298.56|3298.02|3300.33|3299.83|3301.18|3300.88|3297.13|3296.76|534
1745847000000|2025-04-28 13:30:00|3300.43|3299.93|3298.2|3297.7|3301.53|3301.15|3298.04|3297.7|973
1745847300000|2025-04-28 13:35:00|3297.7|3297.4|3297.85|3297.35|3297.95|3297.45|3293.79|3293.49|1072
1745847600000|2025-04-28 13:40:00|3297.83|3297.33|3291.93|3291.43|3298.2|3297.7|3290.33|3289.83|1132
1745847900000|2025-04-28 13:45:00|3291.86|3291.36|3289.4|3288.9|3292.63|3292.13|3287.18|3286.68|977
1745848200000|2025-04-28 13:50:00|3289.45|3288.95|3291.13|3290.63|3292.06|3291.76|3288.15|3287.65|876
1745848500000|2025-04-28 13:55:00|3291.03|3290.53|3293.38|3293.08|3293.67|3293.37|3288.98|3288.48|1015
1745848800000|2025-04-28 14:00:00|3293.56|3293.26|3297.7|3297.2|3298.88|3298.58|3293.56|3293.26|908
1745849100000|2025-04-28 14:05:00|3297.79|3297.29|3298.2|3297.7|3300.73|3300.43|3297.63|3297.13|618
1745849400000|2025-04-28 14:10:00|3298.6|3298.1|3299.33|3298.83|3299.78|3299.28|3297.18|3296.68|549
1745849700000|2025-04-28 14:15:00|3299.48|3298.98|3307.73|3307.23|3308.45|3307.95|3299.48|3298.98|985
1745850000000|2025-04-28 14:20:00|3307.7|3307.2|3313.66|3313.16|3314.93|3314.43|3307.06|3306.68|1197
1745850300000|2025-04-28 14:25:00|3313.73|3313.23|3311.39|3311.09|3316.13|3315.63|3310.91|3310.61|1126
1745850600000|2025-04-28 14:30:00|3311.5|3311.2|3322.26|3321.76|3322.32|3321.89|3310.97|3310.67|1236
1745850900000|2025-04-28 14:35:00|3322.28|3321.78|3326.95|3326.65|3328.53|3328.03|3320.99|3320.49|1169
1745851200000|2025-04-28 14:40:00|3327.14|3326.84|3330.4|3329.9|3331.04|3330.74|3325.75|3325.42|1122
1745851500000|2025-04-28 14:45:00|3330.5|3330|3329.38|3328.88|3333.28|3332.78|3328.3|3327.8|997
1745851800000|2025-04-28 14:50:00|3329.83|3329.33|3330|3329.5|3333|3332.5|3327.45|3326.95|966
1745852100000|2025-04-28 14:55:00|3329.7|3329.2|3328.88|3328.38|3331.15|3330.65|3327.63|3327.33|810
1745852400000|2025-04-28 15:00:00|3328.97|3328.47|3324.63|3324.13|3329.35|3328.95|3324.23|3323.88|921
1745852700000|2025-04-28 15:05:00|3324.83|3324.33|3326.03|3325.73|3327.99|3327.49|3324.03|3323.53|569
1745853000000|2025-04-28 15:10:00|3325.98|3325.68|3330.2|3329.7|3330.35|3329.85|3323.75|3323.4|631
1745853300000|2025-04-28 15:15:00|3329.91|3329.41|3334.2|3333.7|3336.25|3335.9|3329.69|3329.19|960
1745853600000|2025-04-28 15:20:00|3334|3333.5|3331.18|3330.68|3334.58|3334.18|3330.55|3330.05|709
1745853900000|2025-04-28 15:25:00|3330.98|3330.48|3329.13|3328.63|3331.23|3330.73|3328.15|3327.65|683
1745854200000|2025-04-28 15:30:00|3329.28|3328.78|3328.7|3328.2|3329.58|3329.08|3324.93|3324.48|759
1745854500000|2025-04-28 15:35:00|3328.65|3328.15|3322.83|3322.53|3328.86|3328.49|3322.04|3321.74|629
1745854800000|2025-04-28 15:40:00|3322.88|3322.58|3324.38|3323.88|3324.7|3324.25|3319.33|3318.83|735
1745855100000|2025-04-28 15:45:00|3324.53|3324.03|3327.6|3327.3|3327.71|3327.35|3324.06|3323.66|684
1745855400000|2025-04-28 15:50:00|3327.63|3327.13|3324|3323.5|3327.86|3327.41|3322.28|3321.78|697
1745855700000|2025-04-28 15:55:00|3324.25|3323.75|3325.4|3324.9|3325.95|3325.5|3323.46|3322.96|555
1745856000000|2025-04-28 16:00:00|3325.45|3324.95|3327.09|3326.59|3327.25|3326.78|3324.78|3324.48|442
1745856300000|2025-04-28 16:05:00|3327.36|3326.86|3334.95|3334.65|3335.28|3334.78|3326.79|3326.29|1014
1745856600000|2025-04-28 16:10:00|3335|3334.7|3335.3|3334.8|3338.37|3337.87|3332.1|3331.6|676
1745856900000|2025-04-28 16:15:00|3335.25|3334.75|3334.18|3333.88|3338.43|3338.05|3334.18|3333.83|727
1745857200000|2025-04-28 16:20:00|3334.24|3333.94|3333.98|3333.48|3335|3334.5|3332.33|3331.83|562
1745857500000|2025-04-28 16:25:00|3334.07|3333.57|3334.6|3334.3|3335.15|3334.85|3332.48|3331.98|458
1745857800000|2025-04-28 16:30:00|3334.7|3334.2|3335.2|3334.7|3335.73|3335.28|3331.78|3331.28|433
1745858100000|2025-04-28 16:35:00|3335.29|3334.79|3335.7|3335.2|3339.28|3338.78|3334.95|3334.5|576
1745858400000|2025-04-28 16:40:00|3335.85|3335.35|3338.38|3337.88|3339.53|3339.03|3335.85|3335.35|372
1745858700000|2025-04-28 16:45:00|3338.28|3337.78|3333.25|3332.75|3338.43|3337.93|3332.8|3332.4|751
1745859000000|2025-04-28 16:50:00|3333.35|3332.85|3335.85|3335.35|3336|3335.5|3332.78|3332.38|403
1745859300000|2025-04-28 16:55:00|3335.95|3335.45|3336.8|3336.5|3337.78|3337.28|3335.95|3335.45|352
1745859600000|2025-04-28 17:00:00|3337.05|3336.55|3337.5|3337.2|3339.35|3339.05|3336.88|3336.38|397
1745859900000|2025-04-28 17:05:00|3337.6|3337.1|3337.4|3336.9|3338.63|3338.33|3336.88|3336.43|301
1745860200000|2025-04-28 17:10:00|3337.35|3337.05|3337.25|3336.95|3339.43|3338.93|3337.2|3336.8|386
1745860500000|2025-04-28 17:15:00|3337.3|3337|3334.53|3334.23|3337.8|3337.35|3334.43|3333.98|413
1745860800000|2025-04-28 17:20:00|3334.48|3334.18|3336.28|3335.78|3336.65|3336.21|3333.43|3332.93|389
1745861100000|2025-04-28 17:25:00|3336.38|3335.88|3337.15|3336.85|3338.83|3338.47|3334.8|3334.43|580
1745861400000|2025-04-28 17:30:00|3337.25|3336.95|3340.05|3339.55|3340.43|3340.06|3337.25|3336.95|383
1745861700000|2025-04-28 17:35:00|3340.1|3339.6|3338.75|3338.25|3340.52|3340.02|3337.45|3337.06|388
1745862000000|2025-04-28 17:40:00|3338.8|3338.3|3337.8|3337.3|3340.05|3339.67|3337.75|3337.25|314
1745862300000|2025-04-28 17:45:00|3337.6|3337.23|3338.9|3338.4|3339.23|3338.73|3336.4|3335.9|321
1745862600000|2025-04-28 17:50:00|3338.85|3338.35|3336.13|3335.63|3339.2|3338.7|3335.88|3335.38|268
1745862900000|2025-04-28 17:55:00|3336.08|3335.58|3335.68|3335.18|3336.6|3336.1|3334.78|3334.38|317
1745863200000|2025-04-28 18:00:00|3335.53|3335.03|3335.15|3334.65|3336.6|3336.1|3334.13|3333.83|268
1745863500000|2025-04-28 18:05:00|3335.29|3334.79|3337.69|3337.19|3337.89|3337.39|3335.21|3334.71|313
1745863800000|2025-04-28 18:10:00|3337.38|3336.88|3338.45|3337.95|3339.92|3339.51|3337.33|3336.88|353
1745864100000|2025-04-28 18:15:00|3338.55|3338.05|3338.13|3337.63|3338.85|3338.35|3337.65|3337.2|175
1745864400000|2025-04-28 18:20:00|3338.23|3337.73|3345.83|3345.53|3346.33|3345.83|3337.93|3337.58|568
1745864700000|2025-04-28 18:25:00|3345.78|3345.48|3348.61|3348.11|3350.3|3349.8|3344.18|3343.83|941
1745865000000|2025-04-28 18:30:00|3348.65|3348.15|3347.82|3347.32|3349.98|3349.48|3346.31|3346.01|656
1745865300000|2025-04-28 18:35:00|3347.9|3347.4|3348.12|3347.82|3349.82|3349.48|3347.31|3346.96|563
1745865600000|2025-04-28 18:40:00|3347.98|3347.68|3347.51|3347.21|3349.85|3349.35|3347.38|3347.08|454
1745865900000|2025-04-28 18:45:00|3347.52|3347.22|3349.26|3348.76|3349.88|3349.4|3346.94|3346.64|425
1745866200000|2025-04-28 18:50:00|3349.25|3348.75|3349.43|3349.13|3349.61|3349.17|3347.43|3347.12|430
1745866500000|2025-04-28 18:55:00|3349.41|3349.11|3349.43|3348.93|3350.1|3349.61|3348.02|3347.71|464
1745866800000|2025-04-28 19:00:00|3349.42|3348.92|3351.2|3350.7|3351.65|3351.15|3348.55|3348.08|469
1745867100000|2025-04-28 19:05:00|3351.23|3350.73|3350.85|3350.35|3352.5|3352|3350.08|3349.74|480
1745867400000|2025-04-28 19:10:00|3350.83|3350.33|3349.88|3349.38|3351.98|3351.57|3349.78|3349.28|304
1745867700000|2025-04-28 19:15:00|3349.93|3349.43|3350.5|3350|3350.55|3350.05|3345.75|3345.35|469
1745868000000|2025-04-28 19:20:00|3350.65|3350.15|3349.98|3349.48|3350.95|3350.5|3347.73|3347.23|233
1745868300000|2025-04-28 19:25:00|3350.13|3349.63|3350.18|3349.68|3350.58|3350.08|3348.88|3348.38|211
1745868600000|2025-04-28 19:30:00|3350.08|3349.58|3351.6|3351.1|3351.83|3351.53|3349.73|3349.23|242
1745868900000|2025-04-28 19:35:00|3351.5|3351|3348.98|3348.48|3351.53|3351.03|3348.68|3348.18|288
1745869200000|2025-04-28 19:40:00|3348.83|3348.33|3350.2|3349.7|3350.25|3349.75|3346.75|3346.3|273
1745869500000|2025-04-28 19:45:00|3350.3|3349.8|3351|3350.5|3351|3350.6|3349.7|3349.35|263
1745869800000|2025-04-28 19:50:00|3350.95|3350.45|3350.8|3350.3|3351.63|3351.15|3350.13|3349.63|239
1745870100000|2025-04-28 19:55:00|3351.18|3350.68|3352.56|3352.06|3353.33|3352.95|3351.18|3350.68|396
1745870400000|2025-04-28 20:00:00|3352.55|3352.05|3351.18|3350.88|3352.6|3352.3|3349.74|3349.44|294
1745870700000|2025-04-28 20:05:00|3351.17|3350.87|3350.64|3350.14|3351.21|3350.87|3350.16|3349.76|154
1745871000000|2025-04-28 20:10:00|3350.55|3350.05|3350.6|3350.1|3351.64|3351.14|3350.32|3350.02|114
1745871300000|2025-04-28 20:15:00|3350.35|3349.85|3349.63|3349.13|3350.6|3350.2|3349.33|3349.03|110
1745871600000|2025-04-28 20:20:00|3349.48|3349.18|3349.61|3349.11|3350.1|3349.69|3349.43|3349.04|123
1745871900000|2025-04-28 20:25:00|3349.65|3349.15|3349.93|3349.43|3350.28|3349.8|3347.93|3347.43|154
1745872200000|2025-04-28 20:30:00|3349.88|3349.38|3349.98|3349.48|3351.08|3350.7|3348.48|3347.98|104
1745872500000|2025-04-28 20:35:00|3349.83|3349.33|3348.03|3347.53|3349.93|3349.43|3346.65|3346.15|113
1745872800000|2025-04-28 20:40:00|3347.98|3347.48|3346.15|3345.65|3348.28|3347.78|3345.45|3345|134
1745873100000|2025-04-28 20:45:00|3346.05|3345.75|3343.68|3343.18|3347.28|3346.78|3342.68|3342.28|188
1745873400000|2025-04-28 20:50:00|3343.78|3343.28|3343.33|3342.83|3345.68|3345.18|3342.83|3342.33|172
1745873700000|2025-04-28 20:55:00|3343.52|3343.02|3344.28|3343.78|3345.03|3344.55|3343.33|3342.83|142
1745877600000|2025-04-28 22:00:00|3347|3346.5|3345.63|3345.13|3349.03|3348.53|3345.13|3344.63|173
1745877900000|2025-04-28 22:05:00|3345.68|3345.18|3342.38|3341.88|3345.68|3345.18|3337.98|3337.68|234
1745878200000|2025-04-28 22:10:00|3341.88|3341.38|3339.73|3339.23|3341.9|3341.4|3338.13|3337.63|199
1745878500000|2025-04-28 22:15:00|3338.88|3338.58|3333.55|3333.25|3339.45|3339.05|3333.3|3332.8|277
1745878800000|2025-04-28 22:20:00|3333.45|3333.15|3333.75|3333.25|3337.5|3337|3333.15|3332.65|219
1745879100000|2025-04-28 22:25:00|3333.58|3333.08|3335.53|3335.03|3337.13|3336.63|3332.5|3332.2|336
1745879400000|2025-04-28 22:30:00|3336.23|3335.73|3338.03|3337.53|3339.13|3338.63|3336.23|3335.73|183
1745879700000|2025-04-28 22:35:00|3338.13|3337.63|3337.85|3337.35|3340.35|3339.85|3337.58|3337.08|177
1745880000000|2025-04-28 22:40:00|3337.65|3337.15|3337.4|3336.9|3339.2|3338.7|3337.25|3336.75|131
1745880300000|2025-04-28 22:45:00|3337.2|3336.7|3336.33|3335.83|3337.85|3337.35|3334.65|3334.15|183
1745880600000|2025-04-28 22:50:00|3336.38|3335.88|3338.33|3337.83|3338.65|3338.15|3336.38|3335.88|111
1745880900000|2025-04-28 22:55:00|3338.23|3337.73|3338.35|3337.85|3339.67|3339.17|3338.03|3337.53|92
1745881200000|2025-04-28 23:00:00|3338.1|3337.6|3341.43|3340.93|3343.17|3342.82|3338.1|3337.6|389
1745881500000|2025-04-28 23:05:00|3341.03|3340.53|3335.68|3335.18|3342.25|3341.75|3334.86|3334.36|535
1745881800000|2025-04-28 23:10:00|3335.54|3335.24|3337.5|3337|3338.35|3337.85|3334.93|3334.43|268
1745882100000|2025-04-28 23:15:00|3337.6|3337.1|3337.4|3336.9|3338.6|3338.1|3337.1|3336.6|118
1745882400000|2025-04-28 23:20:00|3337.45|3336.95|3338.33|3337.83|3338.98|3338.48|3337.45|3336.95|128
1745882700000|2025-04-28 23:25:00|3338.23|3337.73|3338.45|3337.95|3338.85|3338.35|3337.5|3337|75
1745883000000|2025-04-28 23:30:00|3338.4|3337.9|3337.75|3337.25|3339.25|3338.95|3335.75|3335.43|174
1745883300000|2025-04-28 23:35:00|3337.85|3337.35|3334.25|3333.75|3338.73|3338.23|3334.15|3333.67|177
1745883600000|2025-04-28 23:40:00|3334.18|3333.68|3337.89|3337.39|3337.89|3337.39|3334.04|3333.65|437
1745883900000|2025-04-28 23:45:00|3337.7|3337.2|3339.48|3338.98|3340.28|3339.78|3337.7|3337.2|184
1745884200000|2025-04-28 23:50:00|3339.38|3338.88|3338.93|3338.43|3340.78|3340.28|3338.83|3338.33|131
1745884500000|2025-04-28 23:55:00|3339.03|3338.53|3337.99|3337.49|3339.15|3338.65|3337.54|3337.04|100
1745884800000|2025-04-29 00:00:00|3338.31|3337.81|3335.28|3334.78|3338.35|3338.05|3334|3333.6|502
1745885100000|2025-04-29 00:05:00|3335.35|3334.85|3336.5|3336|3336.6|3336.1|3333.51|3333.13|382
1745885400000|2025-04-29 00:10:00|3336.25|3335.95|3338.03|3337.53|3338.25|3337.75|3336.25|3335.83|269
1745885700000|2025-04-29 00:15:00|3338.11|3337.61|3337.33|3336.83|3339.43|3338.93|3336.3|3336|344
1745886000000|2025-04-29 00:20:00|3337.43|3336.93|3334.37|3333.87|3338.33|3337.83|3333.2|3332.7|425
1745886300000|2025-04-29 00:25:00|3334.4|3333.9|3332.09|3331.59|3334.77|3334.47|3330.84|3330.54|374
1745886600000|2025-04-29 00:30:00|3332.12|3331.62|3333.33|3332.83|3333.65|3333.24|3331.6|3331.1|268
1745886900000|2025-04-29 00:35:00|3333.18|3332.68|3333.83|3333.33|3335.38|3334.88|3331.86|3331.36|303
1745887200000|2025-04-29 00:40:00|3333.33|3332.83|3333.1|3332.6|3334|3333.5|3332.03|3331.58|233
1745887500000|2025-04-29 00:45:00|3333|3332.5|3333.65|3333.15|3333.8|3333.3|3331.38|3330.96|310
1745887800000|2025-04-29 00:50:00|3333.6|3333.1|3329.48|3328.98|3334.1|3333.6|3328.4|3327.9|402
1745888100000|2025-04-29 00:55:00|3329.68|3329.18|3330.25|3329.75|3331.53|3331.13|3327.95|3327.45|416
1745888400000|2025-04-29 01:00:00|3330.06|3329.56|3329.83|3329.33|3333.69|3333.25|3327.1|3326.8|1256
1745888700000|2025-04-29 01:05:00|3329.61|3329.11|3327.82|3327.32|3329.61|3329.11|3324.23|3323.73|866
1745889000000|2025-04-29 01:10:00|3327.77|3327.27|3329.13|3328.63|3330.81|3330.31|3326.98|3326.48|500
1745889300000|2025-04-29 01:15:00|3329.28|3328.78|3331.45|3330.95|3333.53|3333.08|3327.68|3327.3|683
1745889600000|2025-04-29 01:20:00|3331.4|3330.9|3331.98|3331.48|3333.76|3333.26|3330.85|3330.4|537
1745889900000|2025-04-29 01:25:00|3332.08|3331.58|3331.58|3331.08|3332.88|3332.38|3330|3329.5|321
1745890200000|2025-04-29 01:30:00|3331.48|3330.98|3335.08|3334.58|3335.18|3334.68|3330.18|3329.68|590
1745890500000|2025-04-29 01:35:00|3334.93|3334.43|3334.25|3333.75|3340.43|3340.03|3332.95|3332.45|937
1745890800000|2025-04-29 01:40:00|3334.1|3333.6|3330.43|3329.93|3335.59|3335.09|3327.78|3327.28|578
1745891100000|2025-04-29 01:45:00|3330.33|3329.83|3327.88|3327.58|3331.68|3331.18|3326.63|3326.28|395
1745891400000|2025-04-29 01:50:00|3327.98|3327.48|3324.8|3324.3|3328.8|3328.33|3323.08|3322.58|563
1745891700000|2025-04-29 01:55:00|3325|3324.5|3326.78|3326.28|3327.65|3327.15|3323.48|3322.98|435
1745892000000|2025-04-29 02:00:00|3326.54|3326.04|3327.75|3327.25|3330.46|3329.96|3325.38|3324.98|521
1745892300000|2025-04-29 02:05:00|3327.8|3327.3|3329.43|3328.93|3330.45|3330.05|3326.93|3326.43|386
1745892600000|2025-04-29 02:10:00|3329.33|3328.83|3331.65|3331.15|3332.66|3332.16|3329.18|3328.68|649
1745892900000|2025-04-29 02:15:00|3331.55|3331.05|3333.27|3332.97|3334.15|3333.65|3326.33|3325.83|611
1745893200000|2025-04-29 02:20:00|3333.32|3333.02|3328.27|3327.97|3333.79|3333.49|3328.05|3327.75|267
1745893500000|2025-04-29 02:25:00|3328.37|3327.87|3330|3329.5|3330.32|3329.82|3327.9|3327.4|289
1745893800000|2025-04-29 02:30:00|3329.95|3329.45|3332.45|3331.95|3332.81|3332.35|3329.14|3328.64|435
1745894100000|2025-04-29 02:35:00|3332.46|3331.96|3329.25|3328.75|3333.1|3332.6|3328.27|3327.77|455
1745894400000|2025-04-29 02:40:00|3329.07|3328.57|3330.78|3330.28|3330.81|3330.36|3328.5|3328.15|419
1745894700000|2025-04-29 02:45:00|3330.76|3330.26|3329.83|3329.33|3330.96|3330.46|3328.13|3327.63|290
1745895000000|2025-04-29 02:50:00|3329.75|3329.25|3324.35|3323.85|3329.95|3329.45|3324.35|3323.85|370
1745895300000|2025-04-29 02:55:00|3324.25|3323.75|3321.02|3320.52|3324.55|3324.05|3319.74|3319.44|827
1745895600000|2025-04-29 03:00:00|3321.08|3320.78|3318.28|3317.78|3321.91|3321.41|3318.25|3317.75|667
1745895900000|2025-04-29 03:05:00|3318.43|3317.93|3318.95|3318.45|3321.93|3321.63|3316.5|3316.05|694
1745896200000|2025-04-29 03:10:00|3318.85|3318.35|3313.92|3313.42|3318.85|3318.35|3313.39|3312.89|649
1745896500000|2025-04-29 03:15:00|3314|3313.5|3313.34|3312.84|3314.75|3314.25|3309.09|3308.79|626
1745896800000|2025-04-29 03:20:00|3313.35|3312.85|3315.83|3315.33|3316.75|3316.28|3313|3312.5|579
1745897100000|2025-04-29 03:25:00|3315.95|3315.45|3312.85|3312.35|3318.24|3317.74|3312.05|3311.75|583
1745897400000|2025-04-29 03:30:00|3312.9|3312.4|3316.7|3316.2|3316.9|3316.4|3312.74|3312.24|408
1745897700000|2025-04-29 03:35:00|3316.8|3316.3|3316.58|3316.08|3317.35|3316.85|3315.1|3314.6|327
1745898000000|2025-04-29 03:40:00|3316.53|3316.03|3314.73|3314.23|3316.85|3316.35|3314.63|3314.13|221
1745898300000|2025-04-29 03:45:00|3314.74|3314.24|3312.13|3311.63|3315.73|3315.23|3311.68|3311.18|272
1745898600000|2025-04-29 03:50:00|3312.08|3311.58|3312.83|3312.33|3313.31|3313.01|3308.27|3307.87|492
1745898900000|2025-04-29 03:55:00|3312.82|3312.32|3316.27|3315.97|3316.35|3316.05|3310.18|3309.68|477
1745899200000|2025-04-29 04:00:00|3316.3|3316|3316.68|3316.18|3317|3316.5|3314.66|3314.25|236
1745899500000|2025-04-29 04:05:00|3316.58|3316.08|3316.45|3315.95|3317.95|3317.45|3316.05|3315.55|164
1745899800000|2025-04-29 04:10:00|3316.35|3315.85|3314.9|3314.4|3316.73|3316.38|3314.5|3314.08|163
1745900100000|2025-04-29 04:15:00|3314.85|3314.35|3314.25|3313.75|3316|3315.65|3313.7|3313.2|245
1745900400000|2025-04-29 04:20:00|3314.23|3313.73|3315.28|3314.78|3315.28|3314.78|3313.83|3313.33|145
1745900700000|2025-04-29 04:25:00|3315.33|3314.83|3316.48|3315.98|3316.65|3316.15|3315.1|3314.7|238
1745901000000|2025-04-29 04:30:00|3316.53|3316.03|3316.06|3315.56|3317.05|3316.75|3314.9|3314.4|160
1745901300000|2025-04-29 04:35:00|3316.05|3315.55|3316.68|3316.18|3318.19|3317.69|3314.95|3314.45|250
1745901600000|2025-04-29 04:40:00|3316.67|3316.17|3314.34|3313.84|3318.44|3317.94|3313.2|3312.7|306
1745901900000|2025-04-29 04:45:00|3314.28|3313.78|3311.57|3311.07|3314.39|3313.89|3310.34|3309.84|329
1745902200000|2025-04-29 04:50:00|3311.55|3311.05|3308.8|3308.3|3311.88|3311.38|3308.7|3308.2|266
1745902500000|2025-04-29 04:55:00|3308.7|3308.2|3309.74|3309.24|3311.43|3310.93|3307.08|3306.58|400
1745902800000|2025-04-29 05:00:00|3309.68|3309.18|3311.48|3310.98|3312.93|3312.63|3309.65|3309.15|251
1745903100000|2025-04-29 05:05:00|3311.43|3310.93|3311.89|3311.39|3312.73|3312.23|3311.24|3310.74|156
1745903400000|2025-04-29 05:10:00|3311.84|3311.34|3307.98|3307.48|3311.84|3311.34|3307.97|3307.47|304
1745903700000|2025-04-29 05:15:00|3307.67|3307.17|3306.24|3305.74|3308.81|3308.31|3305.25|3304.9|390
1745904000000|2025-04-29 05:20:00|3306.28|3305.78|3307.8|3307.3|3308.65|3308.23|3306.04|3305.54|321
1745904300000|2025-04-29 05:25:00|3307.85|3307.35|3309.52|3309.22|3309.81|3309.31|3306.45|3306.15|208
1745904600000|2025-04-29 05:30:00|3309.51|3309.21|3311.87|3311.37|3312.09|3311.67|3308.15|3307.65|672
1745904900000|2025-04-29 05:35:00|3311.84|3311.34|3313.5|3313|3314.92|3314.47|3311|3310.51|425
1745905200000|2025-04-29 05:40:00|3313.45|3312.95|3316.53|3316.03|3316.85|3316.35|3313.45|3312.95|417
1745905500000|2025-04-29 05:45:00|3316.58|3316.08|3313.28|3312.78|3316.93|3316.43|3313.21|3312.71|275
1745905800000|2025-04-29 05:50:00|3313.18|3312.68|3313.39|3313.09|3314|3313.5|3311.4|3310.9|258
1745906100000|2025-04-29 05:55:00|3313.34|3313.04|3310.54|3310.04|3313.63|3313.13|3310.35|3309.85|218
1745906400000|2025-04-29 06:00:00|3310.53|3310.03|3310.73|3310.23|3312.83|3312.33|3309.11|3308.79|449
1745906700000|2025-04-29 06:05:00|3310.68|3310.18|3313.33|3312.83|3313.63|3313.13|3310.58|3310.08|264
1745907000000|2025-04-29 06:10:00|3313.29|3312.79|3313.18|3312.68|3315.7|3315.2|3312.58|3312.28|425
1745907300000|2025-04-29 06:15:00|3313.28|3312.78|3314.5|3314|3315.41|3314.97|3313.19|3312.69|235
1745907600000|2025-04-29 06:20:00|3314.55|3314.05|3314.9|3314.4|3316.51|3316.08|3313.3|3312.8|331
1745907900000|2025-04-29 06:25:00|3314.75|3314.25|3321.58|3321.08|3322.3|3321.8|3313.55|3313.05|639
1745908200000|2025-04-29 06:30:00|3321.53|3321.03|3323.95|3323.45|3324|3323.5|3319.8|3319.5|431
1745908500000|2025-04-29 06:35:00|3324.05|3323.55|3319.45|3318.95|3324.25|3323.75|3318.86|3318.45|365
1745908800000|2025-04-29 06:40:00|3319.06|3318.56|3323.1|3322.6|3324.18|3323.75|3318.98|3318.48|497
1745909100000|2025-04-29 06:45:00|3323|3322.5|3320.6|3320.1|3323.68|3323.18|3320.4|3319.9|287
1745909400000|2025-04-29 06:50:00|3320.5|3320|3318.13|3317.63|3321|3320.5|3315.4|3315.05|459
1745909700000|2025-04-29 06:55:00|3318.08|3317.58|3319.06|3318.56|3319.17|3318.68|3316.58|3316.08|391
1745910000000|2025-04-29 07:00:00|3318.98|3318.48|3317.23|3316.73|3319.48|3318.98|3316.6|3316.18|326
1745910300000|2025-04-29 07:05:00|3317.08|3316.58|3316.13|3315.63|3317.88|3317.38|3315.53|3315.03|281
1745910600000|2025-04-29 07:10:00|3316.03|3315.53|3316.48|3315.98|3317.81|3317.51|3312.62|3312.12|536
1745910900000|2025-04-29 07:15:00|3316.43|3315.93|3318.73|3318.23|3318.73|3318.23|3315.3|3314.8|350
1745911200000|2025-04-29 07:20:00|3318.7|3318.2|3318.88|3318.38|3321.15|3320.65|3318.5|3318|400
1745911500000|2025-04-29 07:25:00|3319.03|3318.53|3317.33|3317.03|3319.36|3318.88|3317.21|3316.71|400
1745911800000|2025-04-29 07:30:00|3317.47|3316.97|3317.95|3317.45|3318.3|3317.8|3315.05|3314.75|396
1745912100000|2025-04-29 07:35:00|3317.9|3317.4|3316.85|3316.35|3319.19|3318.79|3315.35|3314.98|421
1745912400000|2025-04-29 07:40:00|3316.76|3316.26|3318.83|3318.33|3320.38|3319.98|3316.75|3316.25|233
1745912700000|2025-04-29 07:45:00|3318.63|3318.13|3321.8|3321.3|3321.95|3321.5|3318.43|3317.93|287
1745913000000|2025-04-29 07:50:00|3321.9|3321.4|3323.15|3322.65|3323.48|3322.98|3321.53|3321.1|310
1745913300000|2025-04-29 07:55:00|3323.1|3322.6|3323.38|3322.88|3323.53|3323.03|3322.1|3321.6|251
1745913600000|2025-04-29 08:00:00|3323.46|3322.96|3321.1|3320.6|3325.23|3324.83|3320.17|3319.87|636
1745913900000|2025-04-29 08:05:00|3321.24|3320.74|3320.88|3320.38|3321.75|3321.25|3319.53|3319.03|429
1745914200000|2025-04-29 08:10:00|3320.93|3320.43|3320.9|3320.4|3321.45|3320.98|3319.45|3319.05|290
1745914500000|2025-04-29 08:15:00|3321.15|3320.65|3322.15|3321.65|3323.09|3322.78|3320.75|3320.25|310
1745914800000|2025-04-29 08:20:00|3322.05|3321.55|3320.81|3320.31|3322.8|3322.3|3320.75|3320.25|253
1745915100000|2025-04-29 08:25:00|3320.84|3320.34|3320.68|3320.18|3321.53|3321.13|3318.63|3318.28|293
1745915400000|2025-04-29 08:30:00|3320.63|3320.13|3319.35|3318.85|3320.68|3320.18|3319.08|3318.58|172
1745915700000|2025-04-29 08:35:00|3319.05|3318.75|3317.78|3317.28|3319.25|3318.75|3316.63|3316.13|329
1745916000000|2025-04-29 08:40:00|3317.59|3317.09|3316.45|3315.95|3318.73|3318.23|3315.5|3315|227
1745916300000|2025-04-29 08:45:00|3316.4|3315.9|3316.2|3315.7|3316.93|3316.53|3314.73|3314.23|272
1745916600000|2025-04-29 08:50:00|3316.15|3315.85|3315.8|3315.3|3316.78|3316.33|3315.23|3314.73|188
1745916900000|2025-04-29 08:55:00|3315.7|3315.2|3312.14|3311.64|3315.75|3315.25|3311.92|3311.5|258
1745917200000|2025-04-29 09:00:00|3311.93|3311.43|3314.18|3313.68|3315.3|3314.8|3311.93|3311.43|293
1745917500000|2025-04-29 09:05:00|3314.08|3313.58|3313.25|3312.75|3315.2|3314.8|3312.5|3312.2|254
1745917800000|2025-04-29 09:10:00|3313.35|3312.85|3313.13|3312.63|3314.78|3314.28|3312.48|3311.98|186
1745918100000|2025-04-29 09:15:00|3313.06|3312.56|3313.92|3313.42|3314.29|3313.82|3308.9|3308.53|598
1745918400000|2025-04-29 09:20:00|3313.93|3313.43|3314.85|3314.35|3315.1|3314.8|3312.32|3311.83|409
1745918700000|2025-04-29 09:25:00|3314.9|3314.4|3315.51|3315.01|3315.63|3315.23|3314.08|3313.58|415
1745919000000|2025-04-29 09:30:00|3315.56|3315.06|3315.63|3315.13|3316.29|3315.79|3314.25|3313.75|371
1745919300000|2025-04-29 09:35:00|3315.88|3315.38|3313.8|3313.3|3316.13|3315.63|3312.94|3312.44|379
1745919600000|2025-04-29 09:40:00|3313.65|3313.15|3311.88|3311.38|3313.75|3313.25|3310.74|3310.35|302
1745919900000|2025-04-29 09:45:00|3311.98|3311.48|3311.1|3310.6|3312.33|3311.83|3310.23|3309.73|250
1745920200000|2025-04-29 09:50:00|3310.75|3310.25|3311.35|3310.85|3312.7|3312.2|3309.23|3308.83|395
1745920500000|2025-04-29 09:55:00|3311.39|3310.89|3309.4|3309.1|3312|3311.5|3309.15|3308.77|410
1745920800000|2025-04-29 10:00:00|3309.21|3308.91|3313.05|3312.55|3313.9|3313.5|3309.18|3308.86|302
1745921100000|2025-04-29 10:05:00|3312.9|3312.6|3315.05|3314.55|3315.7|3315.3|3312.25|3311.75|250
1745921400000|2025-04-29 10:10:00|3315.25|3314.75|3312.35|3311.85|3315.35|3314.95|3311.85|3311.55|261
1745921700000|2025-04-29 10:15:00|3312.45|3311.95|3307.6|3307.1|3312.45|3311.95|3306.34|3305.94|677
1745922000000|2025-04-29 10:20:00|3307.59|3307.09|3309.6|3309.1|3310.1|3309.6|3307.59|3307.09|257
1745922300000|2025-04-29 10:25:00|3309.5|3309|3307.63|3307.13|3310.5|3310.16|3306.81|3306.51|489
1745922600000|2025-04-29 10:30:00|3307.6|3307.1|3311.34|3310.84|3311.34|3310.99|3307.25|3306.85|372
1745922900000|2025-04-29 10:35:00|3311.29|3310.79|3311.75|3311.25|3312.1|3311.6|3309.7|3309.35|321
1745923200000|2025-04-29 10:40:00|3311.8|3311.3|3313.95|3313.45|3313.95|3313.45|3310.8|3310.3|214
1745923500000|2025-04-29 10:45:00|3313.89|3313.39|3313.9|3313.4|3314.15|3313.65|3312.25|3311.75|239
1745923800000|2025-04-29 10:50:00|3313.85|3313.35|3313.4|3312.9|3315.88|3315.5|3313.05|3312.6|336
1745924100000|2025-04-29 10:55:00|3313.3|3312.8|3313.02|3312.72|3314.78|3314.28|3312.17|3311.87|355
1745924400000|2025-04-29 11:00:00|3313.15|3312.85|3312.15|3311.65|3313.9|3313.6|3310.67|3310.37|553
1745924700000|2025-04-29 11:05:00|3312.2|3311.7|3316.2|3315.7|3316.4|3315.95|3312.2|3311.7|647
1745925000000|2025-04-29 11:10:00|3316.15|3315.65|3311.16|3310.66|3316.15|3315.65|3311.1|3310.6|337
1745925300000|2025-04-29 11:15:00|3311.15|3310.65|3311.9|3311.4|3313.93|3313.63|3310.84|3310.34|305
1745925600000|2025-04-29 11:20:00|3312|3311.5|3314.7|3314.2|3314.87|3314.5|3311.9|3311.4|480
1745925900000|2025-04-29 11:25:00|3314.75|3314.25|3313.75|3313.25|3316.3|3315.91|3313.46|3313.02|503
1745926200000|2025-04-29 11:30:00|3313.81|3313.31|3315.35|3314.85|3315.75|3315.25|3313.4|3313.01|251
1745926500000|2025-04-29 11:35:00|3315.3|3314.8|3313.48|3312.98|3315.88|3315.48|3313.28|3312.98|208
1745926800000|2025-04-29 11:40:00|3313.68|3313.38|3312.89|3312.59|3314.73|3314.43|3312.89|3312.59|180
1745927100000|2025-04-29 11:45:00|3312.94|3312.64|3310.91|3310.61|3313.88|3313.38|3310.63|3310.2|352
1745927400000|2025-04-29 11:50:00|3310.86|3310.56|3310.4|3310.1|3313|3312.63|3309.24|3308.94|493
1745927700000|2025-04-29 11:55:00|3310.11|3309.81|3309.5|3309.2|3311.38|3310.9|3308.19|3307.89|447
1745928000000|2025-04-29 12:00:00|3309.42|3309.12|3307.03|3306.73|3310.25|3309.75|3306.98|3306.68|713
1745928300000|2025-04-29 12:05:00|3307.08|3306.78|3309.15|3308.65|3309.15|3308.65|3306.78|3306.48|444
1745928600000|2025-04-29 12:10:00|3309.2|3308.7|3310.43|3309.93|3310.44|3310.07|3306.25|3305.95|490
1745928900000|2025-04-29 12:15:00|3310.42|3310.12|3307.13|3306.63|3310.42|3310.12|3306.2|3305.9|341
1745929200000|2025-04-29 12:20:00|3306.93|3306.43|3308.6|3308.1|3308.8|3308.3|3300.69|3300.39|902
1745929500000|2025-04-29 12:25:00|3308.75|3308.25|3311.54|3311.24|3311.59|3311.29|3306.74|3306.44|635
1745929800000|2025-04-29 12:30:00|3311.59|3311.29|3308.96|3308.46|3312.55|3312.05|3306.62|3306.25|554
1745930100000|2025-04-29 12:35:00|3308.95|3308.45|3309.15|3308.65|3310.55|3310.05|3303.91|3303.61|951
1745930400000|2025-04-29 12:40:00|3309.45|3308.95|3309.6|3309.1|3310.45|3309.95|3307.97|3307.5|537
1745930700000|2025-04-29 12:45:00|3309.5|3309|3309.55|3309.05|3310.45|3309.95|3307.18|3306.88|524
1745931000000|2025-04-29 12:50:00|3309.65|3309.15|3312.95|3312.45|3314.49|3314.19|3309.21|3308.85|664
1745931300000|2025-04-29 12:55:00|3312.85|3312.35|3313.2|3312.7|3314.91|3314.61|3311.3|3310.8|711
1745931600000|2025-04-29 13:00:00|3313.05|3312.55|3311.26|3310.76|3315.08|3314.78|3310.4|3309.9|1118
1745931900000|2025-04-29 13:05:00|3311.17|3310.96|3314.04|3313.54|3316.15|3315.85|3309.54|3309.24|1046
1745932200000|2025-04-29 13:10:00|3313.55|3313.05|3316.51|3316.01|3317.5|3317.2|3313|3312.5|977
1745932500000|2025-04-29 13:15:00|3316.52|3316.02|3316.82|3316.32|3317.87|3317.49|3312.9|3312.6|927
1745932800000|2025-04-29 13:20:00|3316.75|3316.25|3313.31|3313.01|3317.58|3317.25|3312.92|3312.62|776
1745933100000|2025-04-29 13:25:00|3313.41|3312.91|3317.67|3317.17|3317.95|3317.62|3312.12|3311.82|1067
1745933400000|2025-04-29 13:30:00|3317.66|3317.16|3317.63|3317.13|3319.23|3318.93|3313.34|3312.95|1031
1745933700000|2025-04-29 13:35:00|3317.38|3316.88|3319.95|3319.45|3321.58|3321.09|3317.08|3316.58|896
1745934000000|2025-04-29 13:40:00|3319.85|3319.35|3312.4|3311.9|3321|3320.5|3310.93|3310.63|1233
1745934300000|2025-04-29 13:45:00|3312.35|3311.85|3301.63|3301.13|3312.45|3311.95|3300.58|3300.08|1245
1745934600000|2025-04-29 13:50:00|3301.53|3301.03|3306.6|3306.1|3307.6|3307.1|3300.03|3299.53|1164
1745934900000|2025-04-29 13:55:00|3306.7|3306.2|3307.42|3305.34|3308|3307.6|3303.79|3303.49|816
1745935200000|2025-04-29 14:00:00|3311.71|3305.23|3305.99|3305.69|3311.71|3310.73|3305.18|3304.4|1107
1745935500000|2025-04-29 14:05:00|3306.16|3305.86|3305.33|3304.83|3307.89|3307.39|3299.78|3299.48|1541
1745935800000|2025-04-29 14:10:00|3305.28|3304.78|3309.53|3309.03|3310|3309.6|3304.73|3304.43|811
1745936100000|2025-04-29 14:15:00|3309.38|3308.88|3308.55|3308.05|3310.65|3310.15|3307.53|3307.18|701
1745936400000|2025-04-29 14:20:00|3308.7|3308.2|3310.48|3309.98|3311.18|3310.68|3306.98|3306.63|757
1745936700000|2025-04-29 14:25:00|3310.58|3310.08|3315.35|3315.05|3317.27|3316.88|3309.78|3309.36|965
1745937000000|2025-04-29 14:30:00|3315.25|3314.95|3313.83|3313.33|3315.38|3314.95|3311.53|3311.13|843
1745937300000|2025-04-29 14:35:00|3313.73|3313.23|3316|3315.5|3318.06|3317.75|3312.83|3312.33|671
1745937600000|2025-04-29 14:40:00|3316.03|3315.53|3314.83|3314.33|3317.18|3316.68|3313.63|3313.13|484
1745937900000|2025-04-29 14:45:00|3314.88|3314.38|3316.33|3315.83|3316.98|3316.48|3311.63|3311.23|564
1745938200000|2025-04-29 14:50:00|3316.23|3315.73|3315.5|3315|3318.05|3317.7|3315.33|3314.83|471
1745938500000|2025-04-29 14:55:00|3315.4|3314.9|3314.83|3314.33|3316.53|3316.03|3313.74|3313.42|583
1745938800000|2025-04-29 15:00:00|3314.88|3314.38|3314.05|3313.55|3315.58|3315.08|3311.24|3310.82|1011
1745939100000|2025-04-29 15:05:00|3314|3313.5|3313.68|3313.38|3315.98|3315.52|3313.33|3312.83|465
1745939400000|2025-04-29 15:10:00|3313.63|3313.33|3311.6|3311.1|3314.99|3314.49|3309.13|3308.76|608
1745939700000|2025-04-29 15:15:00|3311.7|3311.2|3309.63|3309.13|3312.05|3311.7|3308.9|3308.4|486
1745940000000|2025-04-29 15:20:00|3309.88|3309.38|3310.68|3310.18|3311.5|3311.05|3308.6|3308.3|604
1745940300000|2025-04-29 15:25:00|3310.78|3310.28|3312.88|3312.38|3313.09|3312.59|3308.96|3308.66|788
1745940600000|2025-04-29 15:30:00|3313|3312.5|3311.78|3311.28|3314.3|3313.9|3311.4|3311|489
1745940900000|2025-04-29 15:35:00|3311.68|3311.18|3310.28|3309.98|3313.18|3312.75|3308.93|3308.61|569
1745941200000|2025-04-29 15:40:00|3310.38|3309.88|3306.46|3306.16|3310.38|3309.88|3305.51|3305.06|706
1745941500000|2025-04-29 15:45:00|3306.39|3306.09|3311.33|3311.03|3311.33|3311.03|3305.9|3305.51|536
1745941800000|2025-04-29 15:50:00|3311.19|3310.89|3313.75|3313.25|3314.53|3314.13|3310.33|3309.9|454
1745942100000|2025-04-29 15:55:00|3313.7|3313.2|3312.67|3312.17|3314.13|3313.63|3311.65|3311.15|459
1745942400000|2025-04-29 16:00:00|3312.7|3312.2|3316.18|3315.68|3317.06|3316.56|3312.4|3312.1|353
1745942700000|2025-04-29 16:05:00|3316.13|3315.63|3314.79|3314.29|3316.58|3316.08|3312.91|3312.61|534
1745943000000|2025-04-29 16:10:00|3314.74|3314.24|3315.63|3315.13|3316.55|3316.05|3314.36|3314.05|276
1745943300000|2025-04-29 16:15:00|3315.58|3315.08|3314.4|3314.1|3316.03|3315.53|3314.16|3313.79|371
1745943600000|2025-04-29 16:20:00|3314.42|3314.12|3317.3|3316.8|3318.33|3317.83|3314.27|3313.92|405
1745943900000|2025-04-29 16:25:00|3317.4|3317.1|3319.78|3319.28|3320.36|3320.06|3317.04|3316.73|693
1745944200000|2025-04-29 16:30:00|3319.63|3319.13|3318.95|3318.65|3320.8|3320.45|3318.11|3317.81|340
1745944500000|2025-04-29 16:35:00|3318.9|3318.6|3323.29|3322.79|3325.15|3324.84|3318.18|3317.88|608
1745944800000|2025-04-29 16:40:00|3323.31|3322.81|3325.89|3325.59|3327.19|3326.82|3323.18|3322.68|648
1745945100000|2025-04-29 16:45:00|3325.79|3325.49|3327.56|3327.26|3328.13|3327.77|3324.91|3324.61|559
1745945400000|2025-04-29 16:50:00|3327.51|3327.21|3328.87|3328.57|3329.59|3329.29|3326.4|3326.02|643
1745945700000|2025-04-29 16:55:00|3328.92|3328.62|3328.9|3328.6|3330.12|3329.78|3327.02|3326.72|610
1745946000000|2025-04-29 17:00:00|3329.13|3328.63|3327.3|3326.8|3329.86|3329.56|3326.39|3326.05|554
1745946300000|2025-04-29 17:05:00|3327.25|3326.95|3327.38|3327.08|3328.1|3327.72|3326.15|3325.79|457
1745946600000|2025-04-29 17:10:00|3327.54|3327.04|3325.7|3325.4|3327.7|3327.33|3325.66|3325.36|439
1745946900000|2025-04-29 17:15:00|3325.75|3325.45|3324.18|3323.68|3326.42|3325.93|3323.89|3323.54|374
1745947200000|2025-04-29 17:20:00|3324.13|3323.83|3323.82|3323.52|3324.94|3324.45|3322.08|3321.78|544
1745947500000|2025-04-29 17:25:00|3323.7|3323.4|3323.62|3323.32|3324.43|3324.07|3322.9|3322.6|512
1745947800000|2025-04-29 17:30:00|3323.67|3323.37|3324.63|3324.33|3325.28|3324.9|3323.57|3323.27|328
1745948100000|2025-04-29 17:35:00|3324.73|3324.23|3324.8|3324.3|3325|3324.54|3322.46|3322.16|375
1745948400000|2025-04-29 17:40:00|3324.85|3324.35|3324.4|3323.9|3325.4|3324.9|3323.3|3322.95|248
1745948700000|2025-04-29 17:45:00|3324.5|3324.2|3322.93|3322.43|3324.98|3324.54|3322.13|3321.68|380
1745949000000|2025-04-29 17:50:00|3322.94|3322.44|3321.8|3321.3|3323.78|3323.41|3321.13|3320.76|432
1745949300000|2025-04-29 17:55:00|3321.75|3321.25|3314.69|3314.19|3321.8|3321.35|3314.52|3314.08|671
1745949600000|2025-04-29 18:00:00|3314.68|3314.18|3317.1|3316.6|3317.25|3316.94|3313.62|3313.15|659
1745949900000|2025-04-29 18:05:00|3317.12|3316.82|3318.8|3318.3|3319.01|3318.61|3316.3|3315.8|455
1745950200000|2025-04-29 18:10:00|3318.76|3318.46|3318.41|3318.11|3319.74|3319.33|3317.35|3316.87|484
1745950500000|2025-04-29 18:15:00|3318.4|3317.9|3316.15|3315.65|3319.89|3319.48|3314.68|3314.23|432
1745950800000|2025-04-29 18:20:00|3316.3|3315.8|3317.84|3317.54|3318.03|3317.68|3315.53|3315.03|331
1745951100000|2025-04-29 18:25:00|3317.81|3317.31|3318.74|3318.44|3318.84|3318.5|3316.33|3315.83|387
1745951400000|2025-04-29 18:30:00|3318.75|3318.45|3319.61|3319.11|3319.94|3319.44|3317.89|3317.39|256
1745951700000|2025-04-29 18:35:00|3319.66|3319.16|3319.28|3318.98|3319.74|3319.24|3317.92|3317.42|210
1745952000000|2025-04-29 18:40:00|3319.2|3318.7|3318.71|3318.21|3319.32|3318.82|3317.67|3317.17|210
1745952300000|2025-04-29 18:45:00|3318.18|3317.88|3318.62|3318.12|3319.35|3318.95|3317.18|3316.71|279
1745952600000|2025-04-29 18:50:00|3318.58|3318.08|3319.2|3318.7|3319.35|3319.01|3318.33|3317.98|211
1745952900000|2025-04-29 18:55:00|3319.15|3318.65|3320.17|3319.87|3320.31|3320.01|3318.58|3318.09|344
1745953200000|2025-04-29 19:00:00|3320.18|3319.88|3323.43|3322.93|3325.27|3324.77|3320.09|3319.69|599
1745953500000|2025-04-29 19:05:00|3323.38|3322.88|3324.78|3324.28|3325.34|3324.84|3322.89|3322.59|240
1745953800000|2025-04-29 19:10:00|3324.58|3324.08|3323.2|3322.7|3324.72|3324.3|3322.8|3322.3|253
1745954100000|2025-04-29 19:15:00|3323.1|3322.6|3322.33|3321.83|3323.89|3323.39|3319.7|3319.4|354
1745954400000|2025-04-29 19:20:00|3322.42|3322.12|3323.18|3322.68|3323.98|3323.58|3322.42|3322.07|341
1745954700000|2025-04-29 19:25:00|3323.02|3322.52|3322.78|3322.28|3325.08|3324.68|3321.72|3321.42|462
1745955000000|2025-04-29 19:30:00|3322.6|3322.3|3323.73|3323.23|3323.93|3323.48|3321.2|3320.9|235
1745955300000|2025-04-29 19:35:00|3323.68|3323.18|3323.23|3322.73|3324.42|3324.07|3323.13|3322.63|335
1745955600000|2025-04-29 19:40:00|3323.08|3322.58|3321.8|3321.3|3323.88|3323.41|3321.75|3321.3|335
1745955900000|2025-04-29 19:45:00|3321.85|3321.35|3321.54|3321.04|3322|3321.5|3320.65|3320.18|392
1745956200000|2025-04-29 19:50:00|3321.49|3320.99|3319.15|3318.65|3321.59|3321.09|3318.2|3317.85|548
1745956500000|2025-04-29 19:55:00|3319.2|3318.7|3320.78|3320.48|3321.74|3321.43|3319.15|3318.65|546
1745956800000|2025-04-29 20:00:00|3320.72|3320.42|3322.65|3322.35|3323.4|3323.1|3320.07|3319.77|454
1745957100000|2025-04-29 20:05:00|3322.43|3322.13|3323.25|3322.75|3323.55|3323.05|3321.45|3320.95|173
1745957400000|2025-04-29 20:10:00|3323.2|3322.7|3322.19|3321.69|3323.88|3323.38|3321.7|3321.2|114
1745957700000|2025-04-29 20:15:00|3322.18|3321.68|3322.16|3321.66|3322.95|3322.62|3321.85|3321.35|130
1745958000000|2025-04-29 20:20:00|3322.35|3321.85|3320.41|3319.91|3322.97|3322.52|3320.21|3319.9|199
1745958300000|2025-04-29 20:25:00|3320.43|3319.93|3320.63|3320.33|3321.58|3321.21|3320.34|3319.93|208
1745958600000|2025-04-29 20:30:00|3320.83|3320.53|3320.47|3320.17|3321.19|3320.79|3319.49|3319|153
1745958900000|2025-04-29 20:35:00|3320.63|3320.13|3320.91|3320.41|3322.25|3321.75|3320.37|3319.99|101
1745959200000|2025-04-29 20:40:00|3320.83|3320.33|3319.43|3318.93|3321.21|3320.71|3319.22|3318.74|136
1745959500000|2025-04-29 20:45:00|3319.12|3318.82|3318.9|3318.6|3319.68|3319.18|3317.63|3317.33|210
1745959800000|2025-04-29 20:50:00|3319.1|3318.57|3317.44|3316.94|3320.09|3319.75|3317.28|3316.83|221
1745960100000|2025-04-29 20:55:00|3317.53|3317.03|3317.56|3317.06|3317.95|3317.57|3317|3316.68|179
1745964000000|2025-04-29 22:00:00|3318.27|3315.93|3318.91|3316.49|3319.49|3316.51|3318.25|3315.14|51
1745964300000|2025-04-29 22:05:00|3317.63|3317.13|3322.65|3322.15|3328.37|3323.37|3317.63|3317|181
1745964600000|2025-04-29 22:10:00|3322.7|3322.2|3320.58|3320.08|3323.5|3323|3320.58|3320.08|74
1745964900000|2025-04-29 22:15:00|3320.68|3320.18|3321.28|3320.78|3321.83|3321.33|3320.63|3320.13|43
1745965200000|2025-04-29 22:20:00|3321.33|3320.83|3319.78|3319.28|3321.48|3320.98|3319.73|3319.23|55
1745965500000|2025-04-29 22:25:00|3319.83|3319.33|3318.63|3318.13|3320.24|3319.74|3318.63|3318.13|60
1745965800000|2025-04-29 22:30:00|3318.08|3317.58|3318.78|3318.28|3319.4|3318.9|3317.08|3316.58|115
1745966100000|2025-04-29 22:35:00|3318.88|3318.38|3317.05|3316.55|3319.18|3318.68|3316.85|3316.35|109
1745966400000|2025-04-29 22:40:00|3317.25|3316.75|3316.98|3316.48|3317.83|3317.33|3316.45|3315.95|58
1745966700000|2025-04-29 22:45:00|3317.08|3316.58|3319.15|3318.65|3319.15|3318.65|3316.28|3315.78|100
1745967000000|2025-04-29 22:50:00|3319.3|3318.8|3318.53|3318.03|3319.5|3319|3318|3317.5|69
1745967300000|2025-04-29 22:55:00|3318.58|3318.08|3319.4|3318.9|3321|3320.7|3318.34|3317.84|123
1745967600000|2025-04-29 23:00:00|3319.35|3318.85|3316.23|3315.73|3319.8|3319.3|3316.23|3315.73|103
1745967900000|2025-04-29 23:05:00|3316.33|3315.83|3315.03|3314.53|3316.88|3316.38|3312.68|3312.18|196
1745968200000|2025-04-29 23:10:00|3315.02|3314.52|3313.68|3313.18|3316.08|3315.58|3313.18|3312.68|99
1745968500000|2025-04-29 23:15:00|3313.78|3313.28|3314.69|3314.19|3314.85|3314.35|3311.19|3310.4|176
1745968800000|2025-04-29 23:20:00|3314.78|3314.48|3315.53|3315.03|3316.23|3315.73|3314.57|3314.19|87
1745969100000|2025-04-29 23:25:00|3315.73|3315.23|3316.61|3316.11|3318.05|3317.55|3315.64|3315.14|119
1745969400000|2025-04-29 23:30:00|3316.5|3316|3316.96|3316.46|3317.18|3316.68|3315.51|3315.01|161
1745969700000|2025-04-29 23:35:00|3316.95|3316.45|3316.58|3316.08|3317.84|3317.34|3312.87|3312.47|268
1745970000000|2025-04-29 23:40:00|3316.53|3316.03|3315.55|3315.05|3317.17|3316.67|3315.55|3315.05|118
1745970300000|2025-04-29 23:45:00|3315.6|3315.1|3315.99|3315.69|3317.63|3317.13|3314.95|3314.45|125
1745970600000|2025-04-29 23:50:00|3316|3315.5|3316.65|3316.15|3316.65|3316.15|3315.3|3314.8|62
1745970900000|2025-04-29 23:55:00|3316.6|3316.1|3317.35|3316.85|3317.58|3317.08|3316.6|3316.1|57
1745971200000|2025-04-30 00:00:00|3317.4|3316.9|3321.68|3321.18|3323.1|3322.6|3316.58|3316.08|379
1745971500000|2025-04-30 00:05:00|3321.73|3321.23|3323.68|3323.18|3324.8|3324.3|3320.78|3320.28|314
1745971800000|2025-04-30 00:10:00|3323.83|3323.33|3324.58|3324.08|3328.38|3328.04|3322.78|3322.28|401
1745972100000|2025-04-30 00:15:00|3324.63|3324.13|3322.68|3322.18|3324.75|3324.25|3321.4|3320.9|341
1745972400000|2025-04-30 00:20:00|3322.53|3322.03|3319.75|3319.25|3322.53|3322.03|3318.95|3318.65|398
1745972700000|2025-04-30 00:25:00|3319.59|3319.09|3319.75|3319.25|3320.78|3320.28|3318.75|3318.45|335
1745973000000|2025-04-30 00:30:00|3319.8|3319.3|3318.58|3318.08|3320.35|3319.89|3317.38|3316.88|376
1745973300000|2025-04-30 00:35:00|3318.52|3318.02|3316.65|3316.15|3318.52|3318.02|3316.48|3315.98|299
1745973600000|2025-04-30 00:40:00|3316.66|3316.16|3314.65|3314.15|3317.47|3317.17|3314.2|3313.9|315
1745973900000|2025-04-30 00:45:00|3315.15|3314.65|3312.16|3311.66|3315.68|3315.18|3312.06|3311.56|312
1745974200000|2025-04-30 00:50:00|3312.11|3311.61|3313.44|3312.94|3314.31|3313.81|3312.11|3311.61|551
1745974500000|2025-04-30 00:55:00|3313.32|3313.02|3313.42|3313.12|3314.12|3313.79|3311.85|3311.35|361
1745974800000|2025-04-30 01:00:00|3313.52|3313.02|3310.85|3310.35|3315.07|3314.57|3308.57|3308.22|803
1745975100000|2025-04-30 01:05:00|3310.51|3310.01|3311.5|3311|3313.05|3312.55|3310.01|3309.51|362
1745975400000|2025-04-30 01:10:00|3311.7|3311.2|3316.18|3315.68|3316.65|3316.15|3311.6|3311.1|457
1745975700000|2025-04-30 01:15:00|3316.1|3315.6|3318.22|3317.72|3319.03|3318.53|3314.4|3314.04|547
1745976000000|2025-04-30 01:20:00|3318.13|3317.63|3320.26|3319.76|3320.63|3320.23|3317.51|3317.01|595
1745976300000|2025-04-30 01:25:00|3320.37|3319.87|3319.25|3318.75|3323.13|3322.63|3317.97|3317.67|728
1745976600000|2025-04-30 01:30:00|3319.45|3318.95|3319.9|3319.4|3320.49|3320.02|3317.54|3317.16|584
1745976900000|2025-04-30 01:35:00|3320.05|3319.55|3320.35|3319.85|3322.5|3322|3319.3|3318.8|582
1745977200000|2025-04-30 01:40:00|3320.34|3319.84|3317.63|3317.13|3320.86|3320.53|3316.63|3316.13|441
1745977500000|2025-04-30 01:45:00|3317.58|3317.08|3315.26|3314.76|3319.25|3318.75|3314.73|3314.43|446
1745977800000|2025-04-30 01:50:00|3315.42|3314.92|3312.11|3311.61|3317.1|3316.6|3311.9|3311.4|594
1745978100000|2025-04-30 01:55:00|3311.94|3311.44|3308.43|3307.93|3312.53|3312.23|3308.08|3307.62|626
1745978400000|2025-04-30 02:00:00|3308.25|3307.75|3311.19|3310.69|3312.38|3312.05|3306.15|3305.85|793
1745978700000|2025-04-30 02:05:00|3311.18|3310.68|3307.93|3307.43|3311.52|3311.02|3307.65|3307.15|467
1745979000000|2025-04-30 02:10:00|3307.89|3307.39|3312.53|3312.03|3313.18|3312.68|3307.89|3307.39|354
1745979300000|2025-04-30 02:15:00|3312.48|3311.98|3312.08|3311.58|3312.77|3312.27|3311.57|3311.07|277
1745979600000|2025-04-30 02:20:00|3312.28|3311.98|3312.75|3312.25|3312.75|3312.25|3310.43|3310.09|349
1745979900000|2025-04-30 02:25:00|3312.65|3312.15|3312.2|3311.7|3313.51|3313.01|3311.83|3311.33|243
1745980200000|2025-04-30 02:30:00|3311.9|3311.4|3308.88|3308.38|3312.55|3312.05|3308.48|3307.98|486
1745980500000|2025-04-30 02:35:00|3309.02|3308.52|3310.77|3310.27|3311.17|3310.72|3308.24|3307.74|341
1745980800000|2025-04-30 02:40:00|3310.79|3310.29|3309.07|3308.57|3311.05|3310.55|3307.41|3307.1|468
1745981100000|2025-04-30 02:45:00|3309.17|3308.67|3309.79|3309.29|3310.59|3310.29|3308.8|3308.3|320
1745981400000|2025-04-30 02:50:00|3309.78|3309.28|3307.75|3307.25|3311.92|3311.43|3306.7|3306.2|538
1745981700000|2025-04-30 02:55:00|3307.9|3307.4|3307.04|3306.54|3308.35|3307.85|3305.3|3304.8|345
1745982000000|2025-04-30 03:00:00|3307.08|3306.58|3307.05|3306.55|3308.93|3308.63|3305.73|3305.33|415
1745982300000|2025-04-30 03:05:00|3307.07|3306.57|3307.73|3307.23|3309.17|3308.87|3304.96|3304.66|631
1745982600000|2025-04-30 03:10:00|3307.84|3307.34|3310.6|3310.1|3310.8|3310.3|3307.24|3306.74|468
1745982900000|2025-04-30 03:15:00|3310.35|3309.85|3311.15|3310.85|3311.34|3310.88|3309.87|3309.5|394
1745983200000|2025-04-30 03:20:00|3311.18|3310.68|3308.98|3308.48|3311.43|3311.13|3308.09|3307.59|377
1745983500000|2025-04-30 03:25:00|3308.93|3308.43|3309.2|3308.7|3309.58|3309.13|3308.75|3308.25|204
1745983800000|2025-04-30 03:30:00|3309.4|3308.9|3307.5|3307|3309.4|3308.9|3305.31|3305.01|457
1745984100000|2025-04-30 03:35:00|3307.6|3307.1|3307.36|3306.86|3307.83|3307.33|3305.93|3305.43|225
1745984400000|2025-04-30 03:40:00|3307.18|3306.68|3307.43|3306.93|3307.93|3307.43|3303.83|3303.33|293
1745984700000|2025-04-30 03:45:00|3306.93|3306.43|3308.15|3307.65|3309.28|3308.78|3306.93|3306.43|141
1745985000000|2025-04-30 03:50:00|3308.2|3307.7|3307.98|3307.48|3308.53|3308.03|3307.16|3306.66|234
1745985300000|2025-04-30 03:55:00|3307.88|3307.38|3305.02|3304.52|3307.91|3307.41|3304.74|3304.24|327
1745985600000|2025-04-30 04:00:00|3305.04|3304.54|3304.2|3303.7|3306.1|3305.7|3304.07|3303.65|334
1745985900000|2025-04-30 04:05:00|3304.25|3303.75|3304|3303.5|3304.87|3304.37|3303.67|3303.28|294
1745986200000|2025-04-30 04:10:00|3304.01|3303.51|3305.92|3305.62|3306.43|3306.13|3302.77|3302.35|360
1745986500000|2025-04-30 04:15:00|3306.02|3305.72|3305.31|3304.81|3306.65|3306.23|3305|3304.5|284
1745986800000|2025-04-30 04:20:00|3305.33|3304.83|3301.9|3301.6|3305.33|3304.83|3301.8|3301.32|290
1745987100000|2025-04-30 04:25:00|3301.89|3301.59|3302.97|3302.67|3303.6|3303.27|3301.63|3301.25|368
1745987400000|2025-04-30 04:30:00|3303.01|3302.51|3304.6|3304.1|3305.25|3304.75|3301.69|3301.19|346
1745987700000|2025-04-30 04:35:00|3304.49|3303.99|3304.15|3303.85|3304.75|3304.25|3302.43|3301.93|206
1745988000000|2025-04-30 04:40:00|3304.25|3303.95|3306.2|3305.7|3306.64|3306.14|3304.17|3303.67|239
1745988300000|2025-04-30 04:45:00|3306.08|3305.58|3307.65|3307.35|3308.44|3308.14|3306.07|3305.57|217
1745988600000|2025-04-30 04:50:00|3307.58|3307.08|3308.64|3308.14|3309.25|3308.91|3307.42|3307.03|277
1745988900000|2025-04-30 04:55:00|3308.69|3308.19|3308.37|3307.87|3309.15|3308.79|3307.38|3306.97|300
1745989200000|2025-04-30 05:00:00|3308.28|3307.78|3309.31|3308.81|3309.68|3309.25|3307.98|3307.48|284
1745989500000|2025-04-30 05:05:00|3309.34|3308.84|3311.75|3311.25|3312.05|3311.55|3308.73|3308.33|222
1745989800000|2025-04-30 05:10:00|3311.65|3311.15|3312.6|3312.1|3313.45|3312.95|3310.9|3310.5|323
1745990100000|2025-04-30 05:15:00|3312.55|3312.05|3312.23|3311.73|3313.61|3313.11|3311.78|3311.28|287
1745990400000|2025-04-30 05:20:00|3312.27|3311.77|3313.1|3312.6|3313.1|3312.6|3310.38|3309.93|335
1745990700000|2025-04-30 05:25:00|3313.12|3312.62|3314.33|3313.83|3314.62|3314.22|3312.38|3311.88|471
1745991000000|2025-04-30 05:30:00|3314.32|3313.82|3311.68|3311.38|3315.03|3314.62|3311.48|3311.18|511
1745991300000|2025-04-30 05:35:00|3311.69|3311.39|3309.9|3309.4|3312.9|3312.4|3309.9|3309.4|322
1745991600000|2025-04-30 05:40:00|3309.97|3309.47|3309.37|3308.87|3311.06|3310.56|3308.82|3308.32|358
1745991900000|2025-04-30 05:45:00|3309.33|3308.83|3309.14|3308.64|3309.93|3309.47|3307.94|3307.64|355
1745992200000|2025-04-30 05:50:00|3309.19|3308.69|3310.03|3309.53|3310.6|3310.3|3308.68|3308.18|333
1745992500000|2025-04-30 05:55:00|3310.3|3309.8|3309.74|3309.44|3310.76|3310.41|3307.98|3307.48|497
1745992800000|2025-04-30 06:00:00|3309.94|3309.64|3310.25|3309.75|3310.45|3310.13|3309.3|3308.8|294
1745993100000|2025-04-30 06:05:00|3310.35|3309.85|3309.43|3308.93|3311.65|3311.15|3308.93|3308.43|319
1745993400000|2025-04-30 06:10:00|3309.34|3308.84|3308.62|3308.12|3309.43|3308.93|3306.16|3305.76|557
1745993700000|2025-04-30 06:15:00|3308.68|3308.18|3307.9|3307.6|3310.4|3310.02|3307.75|3307.4|439
1745994000000|2025-04-30 06:20:00|3308|3307.7|3308.24|3307.74|3308.7|3308.2|3305.9|3305.6|486
1745994300000|2025-04-30 06:25:00|3308.26|3307.76|3305.88|3305.38|3309.33|3308.89|3305.78|3305.28|451
1745994600000|2025-04-30 06:30:00|3305.93|3305.43|3307.73|3307.23|3307.73|3307.38|3305.11|3304.75|449
1745994900000|2025-04-30 06:35:00|3307.66|3307.16|3309.47|3309.17|3309.6|3309.3|3306.63|3306.13|361
1745995200000|2025-04-30 06:40:00|3309.42|3309.12|3309.3|3308.8|3309.79|3309.49|3307.58|3307.1|294
1745995500000|2025-04-30 06:45:00|3309.31|3308.81|3308.93|3308.43|3309.9|3309.6|3308.03|3307.73|286
1745995800000|2025-04-30 06:50:00|3308.83|3308.33|3306.9|3306.4|3309.28|3308.78|3306.79|3306.29|260
1745996100000|2025-04-30 06:55:00|3306.95|3306.45|3306.2|3305.7|3307.45|3306.95|3305.4|3305.02|366
1745996400000|2025-04-30 07:00:00|3306.15|3305.65|3305.15|3304.65|3306.53|3306.03|3303.73|3303.4|390
1745996700000|2025-04-30 07:05:00|3305.19|3304.69|3306.56|3306.26|3306.89|3306.55|3303.39|3302.99|467
1745997000000|2025-04-30 07:10:00|3306.49|3306.19|3308.7|3308.2|3308.78|3308.4|3306.26|3305.88|629
1745997300000|2025-04-30 07:15:00|3308.75|3308.25|3308.98|3308.48|3309.33|3308.88|3307.8|3307.4|294
1745997600000|2025-04-30 07:20:00|3309.03|3308.53|3312.18|3311.68|3312.18|3311.68|3308.71|3308.21|484
1745997900000|2025-04-30 07:25:00|3311.95|3311.65|3311.23|3310.93|3312.72|3312.22|3310.78|3310.37|359
1745998200000|2025-04-30 07:30:00|3311.12|3310.82|3310.7|3310.2|3311.85|3311.35|3309.07|3308.77|564
1745998500000|2025-04-30 07:35:00|3310.8|3310.3|3313.02|3312.52|3313.11|3312.61|3309.85|3309.41|284
1745998800000|2025-04-30 07:40:00|3312.83|3312.33|3314.55|3314.05|3314.95|3314.55|3312.76|3312.26|405
1745999100000|2025-04-30 07:45:00|3314.4|3313.9|3313.25|3312.75|3314.4|3313.9|3312.65|3312.35|262
1745999400000|2025-04-30 07:50:00|3313.15|3312.65|3310.85|3310.55|3313.35|3312.85|3310.57|3310.27|338
1745999700000|2025-04-30 07:55:00|3310.95|3310.65|3307.5|3307|3310.95|3310.65|3307.4|3306.98|410
1746000000000|2025-04-30 08:00:00|3307.58|3307.08|3305.65|3305.15|3307.63|3307.13|3305.05|3304.72|703
1746000300000|2025-04-30 08:05:00|3305.69|3305.19|3303.6|3303.1|3307.9|3307.55|3301.26|3300.96|938
1746000600000|2025-04-30 08:10:00|3303.55|3303.05|3285.31|3284.81|3304.45|3303.95|3285.3|3284.81|979
1746000900000|2025-04-30 08:15:00|3285.42|3284.92|3288.85|3288.35|3290.83|3290.48|3284.2|3283.9|766
1746001200000|2025-04-30 08:20:00|3288.9|3288.4|3285.15|3284.65|3288.9|3288.4|3283.75|3283.45|611
1746001500000|2025-04-30 08:25:00|3285.1|3284.6|3285.85|3285.35|3286.55|3286.1|3280.5|3280.05|645
1746001800000|2025-04-30 08:30:00|3285.7|3285.2|3287.7|3287.2|3289.32|3288.82|3283.27|3282.92|664
1746002100000|2025-04-30 08:35:00|3287.6|3287.1|3286.9|3286.4|3288.6|3288.1|3285.9|3285.4|288
1746002400000|2025-04-30 08:40:00|3286.8|3286.3|3286.2|3285.7|3288.16|3287.76|3286.07|3285.7|384
1746002700000|2025-04-30 08:45:00|3286.25|3285.75|3284.73|3284.43|3288.05|3287.55|3284.66|3284.25|421
1746003000000|2025-04-30 08:50:00|3284.69|3284.39|3284.2|3283.7|3286.21|3285.71|3283.28|3282.87|618
1746003300000|2025-04-30 08:55:00|3284|3283.5|3284.83|3284.33|3284.9|3284.55|3283.2|3282.8|351
1746003600000|2025-04-30 09:00:00|3284.88|3284.38|3282.58|3282.28|3286.97|3286.67|3282.58|3282.28|542
1746003900000|2025-04-30 09:05:00|3282.57|3282.27|3283.6|3283.1|3284.2|3283.7|3281.55|3281.23|533
1746004200000|2025-04-30 09:10:00|3283.4|3282.9|3285.03|3284.73|3285.41|3284.95|3281.02|3280.7|533
1746004500000|2025-04-30 09:15:00|3285.13|3284.63|3280.4|3279.9|3285.23|3284.73|3278.45|3278.15|761
1746004800000|2025-04-30 09:20:00|3280.18|3279.88|3281.85|3281.55|3283.05|3282.75|3280|3279.55|339
1746005100000|2025-04-30 09:25:00|3281.75|3281.45|3283.4|3283.1|3283.6|3283.2|3280.47|3280.17|333
1746005400000|2025-04-30 09:30:00|3283|3282.5|3285.38|3284.88|3285.59|3285.19|3282.89|3282.5|346
1746005700000|2025-04-30 09:35:00|3285.42|3284.92|3286.9|3286.4|3287.25|3286.75|3284.27|3283.77|396
1746006000000|2025-04-30 09:40:00|3286.95|3286.45|3284.9|3284.4|3287.15|3286.65|3284.5|3284|281
1746006300000|2025-04-30 09:45:00|3285.01|3284.51|3280.39|3279.89|3285.01|3284.51|3280.38|3279.88|687
1746006600000|2025-04-30 09:50:00|3280.2|3279.7|3275.9|3275.4|3281.5|3281.2|3275.9|3275.4|805
1746006900000|2025-04-30 09:55:00|3275.75|3275.25|3276.3|3275.8|3278.27|3277.97|3275.24|3274.92|452
1746007200000|2025-04-30 10:00:00|3276.4|3275.9|3275.08|3274.58|3277.28|3276.78|3272.35|3271.85|496
1746007500000|2025-04-30 10:05:00|3275.05|3274.55|3276.58|3276.28|3276.7|3276.34|3272.95|3272.45|509
1746007800000|2025-04-30 10:10:00|3276.55|3276.25|3274.23|3273.73|3276.62|3276.26|3273.83|3273.33|306
1746008100000|2025-04-30 10:15:00|3274.28|3273.78|3274.33|3274.03|3274.8|3274.3|3272.68|3272.18|285
1746008400000|2025-04-30 10:20:00|3274.32|3274.02|3276.2|3275.7|3276.2|3275.85|3272|3271.68|451
1746008700000|2025-04-30 10:25:00|3276.14|3275.64|3277.73|3277.23|3279.55|3279.08|3275.81|3275.41|400
1746009000000|2025-04-30 10:30:00|3277.68|3277.18|3279.2|3278.7|3281.15|3280.65|3277.53|3277.03|331
1746009300000|2025-04-30 10:35:00|3279.1|3278.6|3278.55|3278.05|3279.15|3278.8|3276.87|3276.37|361
1746009600000|2025-04-30 10:40:00|3278.6|3278.1|3277.1|3276.6|3279.05|3278.55|3275.4|3275.1|431
1746009900000|2025-04-30 10:45:00|3277|3276.5|3276.75|3276.25|3278.38|3277.88|3276.7|3276.2|235
1746010200000|2025-04-30 10:50:00|3276.4|3275.9|3275.6|3275.1|3277.3|3276.95|3274.05|3273.65|368
1746010500000|2025-04-30 10:55:00|3275.65|3275.15|3272.95|3272.45|3275.95|3275.45|3272.9|3272.4|315
1746010800000|2025-04-30 11:00:00|3273.05|3272.55|3270.75|3270.25|3273.6|3273.1|3268.47|3268.17|752
1746011100000|2025-04-30 11:05:00|3270.85|3270.35|3277.5|3277|3277.55|3277.1|3270.85|3270.35|798
1746011400000|2025-04-30 11:10:00|3277.53|3277.03|3276.35|3275.85|3278.64|3278.14|3275.5|3275|400
1746011700000|2025-04-30 11:15:00|3276.55|3276.05|3275.65|3275.15|3278.59|3278.09|3275.15|3274.85|334
1746012000000|2025-04-30 11:20:00|3275.66|3275.16|3278.1|3277.6|3278.73|3278.29|3274.74|3274.29|363
1746012300000|2025-04-30 11:25:00|3278.15|3277.65|3280.8|3280.3|3282|3281.5|3277.95|3277.45|485
1746012600000|2025-04-30 11:30:00|3280.75|3280.25|3280.85|3280.35|3281.15|3280.65|3279.65|3279.15|221
1746012900000|2025-04-30 11:35:00|3280.95|3280.45|3280.15|3279.85|3281.8|3281.3|3279.95|3279.6|204
1746013200000|2025-04-30 11:40:00|3280.2|3279.7|3279.9|3279.4|3281.58|3281.2|3279.5|3279|236
1746013500000|2025-04-30 11:45:00|3280.1|3279.6|3278.5|3278|3280.4|3280|3277|3276.62|520
1746013800000|2025-04-30 11:50:00|3278.35|3277.85|3274.11|3273.81|3278.35|3277.85|3273.66|3273.36|745
1746014100000|2025-04-30 11:55:00|3273.86|3273.56|3272.5|3272.2|3275.15|3274.7|3269.61|3269.31|770
1746014400000|2025-04-30 12:00:00|3272.6|3272.3|3267.96|3267.66|3275.55|3275.25|3267.83|3267.53|689
1746014700000|2025-04-30 12:05:00|3267.88|3267.58|3274.7|3274.2|3276.55|3276.25|3267.35|3266.85|777
1746015000000|2025-04-30 12:10:00|3274.8|3274.3|3277.24|3275.2|3278.2|3277.7|3274.8|3274.3|390
1746015300000|2025-04-30 12:15:00|3280.2|3277.2|3283.38|3282.88|3286.43|3285.93|3277.65|3276.2|885
1746015600000|2025-04-30 12:20:00|3283.33|3282.83|3290.43|3289.93|3292.65|3292.15|3282.15|3281.65|981
1746015900000|2025-04-30 12:25:00|3290.63|3290.13|3290.25|3288.64|3291.76|3291.46|3287.6|3287.3|692
1746016200000|2025-04-30 12:30:00|3290|3288.4|3287.33|3286.83|3293.2|3292.4|3285.94|3285.4|878
1746016500000|2025-04-30 12:35:00|3287.48|3286.98|3286.98|3286.48|3289.67|3289.17|3283.86|3283.49|1140
1746016800000|2025-04-30 12:40:00|3286.88|3286.38|3295.77|3295.47|3295.85|3295.47|3286.38|3285.88|1244
1746017100000|2025-04-30 12:45:00|3295.7|3295.4|3303.75|3303.25|3304.35|3303.85|3294.25|3293.75|1169
1746017400000|2025-04-30 12:50:00|3303.6|3303.1|3299.4|3299.1|3305.13|3304.63|3298.61|3298.21|1063
1746017700000|2025-04-30 12:55:00|3299.25|3298.95|3298.93|3298.63|3301.59|3301.28|3297.58|3297.28|834
1746018000000|2025-04-30 13:00:00|3298.88|3298.58|3297.52|3297.22|3304|3303.7|3297.05|3296.75|1080
1746018300000|2025-04-30 13:05:00|3297.51|3297.21|3300.83|3300.33|3303|3302.52|3296.58|3296.17|1052
1746018600000|2025-04-30 13:10:00|3300.34|3300.04|3308.53|3308.23|3308.89|3308.59|3299.85|3299.5|1044
1746018900000|2025-04-30 13:15:00|3307.68|3307.38|3305.61|3305.31|3310.15|3309.8|3303.23|3302.85|964
1746019200000|2025-04-30 13:20:00|3305.53|3305.23|3302.02|3301.72|3307.25|3306.87|3301.53|3301.15|894
1746019500000|2025-04-30 13:25:00|3301.93|3301.63|3304.66|3304.36|3306.68|3306.18|3300.62|3300.32|781
1746019800000|2025-04-30 13:30:00|3304.59|3304.29|3308.43|3307.93|3308.56|3308.06|3304.23|3303.93|1039
1746020100000|2025-04-30 13:35:00|3308.42|3307.92|3319.58|3319.08|3320.18|3319.68|3307.62|3307.3|1382
1746020400000|2025-04-30 13:40:00|3319.63|3319.13|3319.05|3318.55|3320.24|3319.74|3313.9|3313.4|958
1746020700000|2025-04-30 13:45:00|3319|3318.5|3314.45|3313.95|3319.5|3319|3312.95|3312.65|1104
1746021000000|2025-04-30 13:50:00|3314.5|3314|3310.2|3309.9|3315.96|3315.46|3309.67|3309.37|1129
1746021300000|2025-04-30 13:55:00|3310.26|3309.96|3309.7|3309.2|3310.3|3310|3305.31|3304.89|1064
1746021600000|2025-04-30 14:00:00|3309.6|3309.1|3306.21|3305.91|3311.4|3310.7|3298.9|3298.48|1599
1746021900000|2025-04-30 14:05:00|3306.29|3305.99|3308.03|3307.53|3308.58|3308.22|3300.87|3300.47|1410
1746022200000|2025-04-30 14:10:00|3308.05|3307.55|3308.6|3308.1|3309.25|3308.85|3305.9|3305.4|820
1746022500000|2025-04-30 14:15:00|3308.7|3308.2|3311.78|3311.48|3312.13|3311.75|3306.1|3305.6|944
1746022800000|2025-04-30 14:20:00|3311.68|3311.38|3313.45|3313.15|3314.08|3313.68|3309.51|3309.2|764
1746023100000|2025-04-30 14:25:00|3313.4|3313.1|3304.92|3304.62|3313.57|3313.27|3304.79|3304.49|828
1746023400000|2025-04-30 14:30:00|3305|3304.7|3295.53|3295.23|3305.52|3305.22|3293.05|3292.75|1322
1746023700000|2025-04-30 14:35:00|3295.73|3295.43|3298.93|3298.63|3300.93|3300.43|3293.13|3292.83|1155
1746024000000|2025-04-30 14:40:00|3299.13|3298.83|3294.44|3294.14|3301.33|3300.83|3293.76|3293.46|976
1746024300000|2025-04-30 14:45:00|3294.46|3294.16|3299.09|3298.79|3299.34|3298.94|3293.03|3292.73|1024
1746024600000|2025-04-30 14:50:00|3299.08|3298.78|3305.13|3304.63|3305.71|3305.32|3298.89|3298.52|1023
1746024900000|2025-04-30 14:55:00|3305.38|3304.88|3310.15|3309.65|3313.33|3312.84|3305.13|3304.63|1210
1746025200000|2025-04-30 15:00:00|3310.11|3309.61|3310.75|3310.25|3314.93|3314.43|3310.1|3309.61|976
1746025500000|2025-04-30 15:05:00|3310.85|3310.35|3307.45|3306.95|3310.85|3310.38|3306.12|3305.82|1240
1746025800000|2025-04-30 15:10:00|3307.25|3306.75|3308.5|3308|3308.54|3308.08|3303.53|3303.03|731
1746026100000|2025-04-30 15:15:00|3308.07|3307.77|3309.1|3308.6|3311.32|3310.83|3307.45|3306.98|708
1746026400000|2025-04-30 15:20:00|3309|3308.5|3307.8|3307.5|3310.33|3309.83|3305.71|3305.41|856
1746026700000|2025-04-30 15:25:00|3307.85|3307.55|3306.8|3306.3|3311.65|3311.35|3306.56|3306.06|827
1746027000000|2025-04-30 15:30:00|3306.78|3306.28|3305.68|3305.38|3309.48|3309.18|3305.52|3305.22|804
1746027300000|2025-04-30 15:35:00|3305.67|3305.37|3306.93|3306.43|3309.23|3308.89|3304.78|3304.48|573
1746027600000|2025-04-30 15:40:00|3306.95|3306.45|3302.41|3301.91|3310.52|3310.18|3301.69|3301.39|752
1746027900000|2025-04-30 15:45:00|3302.3|3302|3300.53|3300.03|3303.08|3302.58|3299.21|3298.86|874
1746028200000|2025-04-30 15:50:00|3300.55|3300.05|3304.19|3303.89|3306.55|3306.15|3300.38|3299.97|748
1746028500000|2025-04-30 15:55:00|3304.24|3303.94|3308.33|3307.83|3309.16|3308.86|3302.6|3302.1|643
1746028800000|2025-04-30 16:00:00|3308.43|3307.93|3309.2|3308.7|3311.13|3310.63|3307.38|3306.88|542
1746029100000|2025-04-30 16:05:00|3309.25|3308.75|3310.48|3309.98|3312.65|3312.15|3308.34|3307.88|487
1746029400000|2025-04-30 16:10:00|3310.38|3309.88|3310.08|3309.58|3310.63|3310.13|3308.58|3308.08|505
1746029700000|2025-04-30 16:15:00|3309.94|3309.44|3309.74|3309.44|3311.05|3310.75|3308.52|3308.22|506
1746030000000|2025-04-30 16:20:00|3309.8|3309.5|3310.9|3310.4|3313.33|3312.83|3309.44|3308.94|482
1746030300000|2025-04-30 16:25:00|3311|3310.5|3309.19|3308.69|3311.18|3310.75|3308.01|3307.51|427
1746030600000|2025-04-30 16:30:00|3309.09|3308.59|3313.24|3312.94|3313.24|3312.94|3307.88|3307.58|577
1746030900000|2025-04-30 16:35:00|3313.19|3312.69|3309.84|3309.54|3314.54|3314.16|3309.26|3308.96|651
1746031200000|2025-04-30 16:40:00|3309.91|3309.61|3312.67|3312.37|3312.85|3312.55|3309.18|3308.76|580
1746031500000|2025-04-30 16:45:00|3312.68|3312.38|3310.17|3309.87|3313.43|3313.07|3310.17|3309.87|488
1746031800000|2025-04-30 16:50:00|3310.18|3309.88|3312.07|3311.77|3312.68|3312.38|3310.01|3309.62|448
1746032100000|2025-04-30 16:55:00|3312.22|3311.72|3311.01|3310.71|3312.93|3312.53|3310.93|3310.63|464
1746032400000|2025-04-30 17:00:00|3311.11|3310.61|3313.08|3312.78|3313.8|3313.44|3310.32|3310.02|634
1746032700000|2025-04-30 17:05:00|3312.74|3312.44|3311.05|3310.75|3313|3312.59|3309.89|3309.59|425
1746033000000|2025-04-30 17:10:00|3311.09|3310.79|3307.16|3306.86|3311.33|3310.88|3306.1|3305.8|494
1746033300000|2025-04-30 17:15:00|3306.99|3306.69|3306.57|3306.27|3307.31|3307.01|3305.31|3305.01|569
1746033600000|2025-04-30 17:20:00|3306.84|3306.34|3307.67|3307.37|3309.15|3308.76|3306.53|3306.17|796
1746033900000|2025-04-30 17:25:00|3307.73|3307.43|3309.02|3308.72|3309.93|3309.53|3307.39|3307.09|612
1746034200000|2025-04-30 17:30:00|3309.15|3308.85|3309.65|3309.15|3310.28|3309.78|3307.57|3307.27|421
1746034500000|2025-04-30 17:35:00|3309.85|3309.35|3310.23|3309.73|3310.95|3310.58|3307.19|3306.89|305
1746034800000|2025-04-30 17:40:00|3310.18|3309.68|3310.03|3309.53|3311.48|3310.98|3309.93|3309.43|227
1746035100000|2025-04-30 17:45:00|3309.98|3309.48|3311|3310.5|3311|3310.5|3308.47|3308.17|145
1746035400000|2025-04-30 17:50:00|3310.95|3310.45|3309.1|3308.6|3311.1|3310.6|3309|3308.5|169
1746035700000|2025-04-30 17:55:00|3309.2|3308.7|3305.54|3305.24|3309.65|3309.15|3305.49|3305.19|353
1746036000000|2025-04-30 18:00:00|3305.59|3305.29|3306.6|3306.1|3306.97|3306.67|3303.42|3303.12|480
1746036300000|2025-04-30 18:05:00|3306.7|3306.2|3304.93|3304.43|3307.23|3306.73|3302.68|3302.38|568
1746036600000|2025-04-30 18:10:00|3304.88|3304.38|3307.38|3306.88|3307.78|3307.28|3303.58|3303.11|533
1746036900000|2025-04-30 18:15:00|3307.28|3306.78|3305.93|3305.43|3308.08|3307.58|3305.55|3305.22|397
1746037200000|2025-04-30 18:20:00|3305.85|3305.35|3303.38|3302.88|3305.93|3305.43|3302.64|3302.34|534
1746037500000|2025-04-30 18:25:00|3303.48|3302.98|3301.63|3301.13|3303.78|3303.3|3300.98|3300.62|516
1746037800000|2025-04-30 18:30:00|3302.03|3301.53|3302.44|3301.94|3303.54|3303.24|3300.9|3300.54|451
1746038100000|2025-04-30 18:35:00|3302.6|3302.1|3302.08|3301.58|3303.95|3303.45|3301.81|3301.51|370
1746038400000|2025-04-30 18:40:00|3302|3301.7|3302.27|3301.77|3302.69|3302.33|3300.59|3300.29|412
1746038700000|2025-04-30 18:45:00|3302.32|3301.82|3302.95|3302.45|3303.05|3302.55|3300.67|3300.37|308
1746039000000|2025-04-30 18:50:00|3303.05|3302.55|3302.69|3302.19|3303.7|3303.2|3301.96|3301.62|331
1746039300000|2025-04-30 18:55:00|3302.78|3302.28|3301.97|3301.67|3303.7|3303.2|3301.97|3301.67|344
1746039600000|2025-04-30 19:00:00|3302.05|3301.75|3304.57|3304.07|3306.09|3305.59|3301.95|3301.6|292
1746039900000|2025-04-30 19:05:00|3304.54|3304.04|3303.75|3303.45|3305.75|3305.25|3303.69|3303.39|229
1746040200000|2025-04-30 19:10:00|3303.72|3303.42|3305.28|3304.78|3305.63|3305.13|3303.55|3303.13|199
1746040500000|2025-04-30 19:15:00|3305.53|3305.03|3302.93|3302.43|3305.53|3305.03|3302.11|3301.73|324
1746040800000|2025-04-30 19:20:00|3302.89|3302.39|3300.73|3300.23|3302.89|3302.39|3299.75|3299.3|404
1746041100000|2025-04-30 19:25:00|3300.63|3300.13|3299.63|3299.13|3300.96|3300.53|3298.19|3297.84|373
1746041400000|2025-04-30 19:30:00|3299.58|3299.08|3298.94|3298.44|3301.3|3300.86|3298.58|3298.28|381
1746041700000|2025-04-30 19:35:00|3298.83|3298.33|3295.13|3294.63|3298.96|3298.56|3294.91|3294.61|605
1746042000000|2025-04-30 19:40:00|3295.05|3294.55|3293.46|3292.96|3295.63|3295.13|3293.03|3292.73|436
1746042300000|2025-04-30 19:45:00|3293.63|3293.13|3294.58|3294.08|3296.36|3296.04|3292.93|3292.63|613
1746042600000|2025-04-30 19:50:00|3294.68|3294.18|3293.83|3293.33|3295.37|3294.99|3293.01|3292.69|692
1746042900000|2025-04-30 19:55:00|3294.28|3293.98|3296.09|3295.79|3296.09|3295.79|3292.32|3292.02|815
1746043200000|2025-04-30 20:00:00|3295.79|3295.49|3296.45|3295.95|3298.26|3297.86|3292.2|3291.9|713
1746043500000|2025-04-30 20:05:00|3296.55|3296.05|3294.52|3294.02|3296.6|3296.1|3293.1|3292.6|352
1746043800000|2025-04-30 20:10:00|3294.58|3294.08|3294.71|3294.21|3295.02|3294.52|3293.7|3293.35|246
1746044100000|2025-04-30 20:15:00|3294.81|3294.31|3293.96|3293.66|3295.29|3294.88|3293.67|3293.3|252
1746044400000|2025-04-30 20:20:00|3294.32|3293.82|3293.13|3292.83|3294.68|3294.23|3292.68|3292.28|234
1746044700000|2025-04-30 20:25:00|3293.14|3292.84|3290.95|3290.65|3293.14|3292.84|3289.65|3289.35|350
1746045000000|2025-04-30 20:30:00|3291|3290.45|3288.6|3288.1|3291.13|3290.63|3286.35|3286|442
1746045300000|2025-04-30 20:35:00|3288.57|3288.07|3286.89|3286.39|3288.61|3288.11|3283.3|3283|488
1746045600000|2025-04-30 20:40:00|3286.41|3285.91|3290.15|3289.65|3290.15|3289.76|3285.85|3285.55|383
1746045900000|2025-04-30 20:45:00|3290.2|3289.7|3290.92|3290.42|3291.3|3291|3289.52|3289.12|272
1746046200000|2025-04-30 20:50:00|3290.95|3290.45|3289.5|3289|3290.95|3290.45|3287.41|3286.91|294
1746046500000|2025-04-30 20:55:00|3289.62|3289.12|3288.74|3288.24|3290.1|3289.6|3288.25|3287.75|286
1746050400000|2025-04-30 22:00:00|3288.45|3287.95|3285.85|3285.35|3290.74|3290.4|3285.8|3285.3|170
1746050700000|2025-04-30 22:05:00|3285.95|3285.45|3285.53|3285.03|3288.3|3287.8|3285.28|3284.93|189
1746051000000|2025-04-30 22:10:00|3285.58|3285.08|3276.82|3276.32|3285.59|3285.17|3274.59|3274.09|416
1746051300000|2025-04-30 22:15:00|3276.93|3276.43|3274.42|3273.92|3278.78|3278.28|3272.55|3272.05|488
1746051600000|2025-04-30 22:20:00|3274.52|3274.02|3278.3|3277.8|3279.95|3279.45|3274.22|3272.4|303
1746051900000|2025-04-30 22:25:00|3278.15|3277.65|3276.33|3275.83|3279.2|3278.7|3275.8|3275.4|155
1746052200000|2025-04-30 22:30:00|3277.95|3277.45|3278.36|3277.86|3281.2|3280.8|3275.9|3275.4|368
1746052500000|2025-04-30 22:35:00|3278.56|3278.06|3273.05|3272.55|3279.77|3279.27|3271.65|3271.35|347
1746052800000|2025-04-30 22:40:00|3272.8|3272.3|3276.29|3275.79|3277.53|3277.03|3271.6|3271.25|263
1746053100000|2025-04-30 22:45:00|3276.55|3276.05|3279.5|3279|3280|3279.5|3276.55|3276.05|207
1746053400000|2025-04-30 22:50:00|3279.45|3278.95|3277.85|3277.35|3280.34|3279.84|3277.85|3277.35|220
1746053700000|2025-04-30 22:55:00|3277.78|3277.28|3274.3|3273.8|3279|3278.5|3273.73|3273.28|322
1746054000000|2025-04-30 23:00:00|3274.65|3274.15|3277.75|3277.25|3279.63|3279.13|3273.93|3273.43|349
1746054300000|2025-04-30 23:05:00|3277.73|3277.23|3279.64|3279.14|3280.15|3279.65|3277.26|3276.81|199
1746054600000|2025-04-30 23:10:00|3279.99|3279.49|3281.1|3280.6|3285.56|3285.26|3278.43|3277.93|392
1746054900000|2025-04-30 23:15:00|3280.78|3280.28|3275.85|3275.35|3281.05|3280.55|3274.38|3273.88|331
1746055200000|2025-04-30 23:20:00|3276.05|3275.55|3279.99|3279.49|3280.09|3279.59|3274.8|3274.3|286
1746055500000|2025-04-30 23:25:00|3280.13|3279.83|3278.66|3278.16|3280.87|3280.37|3277.03|3276.55|196
1746055800000|2025-04-30 23:30:00|3277.95|3277.45|3276.53|3276.03|3277.95|3277.45|3274.35|3273.85|277
1746056100000|2025-04-30 23:35:00|3276.58|3276.08|3275.68|3275.18|3277.18|3276.68|3274.73|3274.23|195
1746056400000|2025-04-30 23:40:00|3275.62|3275.12|3274.78|3274.28|3275.68|3275.18|3270.13|3269.63|395
1746056700000|2025-04-30 23:45:00|3274.88|3274.38|3276.49|3275.99|3276.97|3276.57|3273.8|3273.3|236
1746057000000|2025-04-30 23:50:00|3276.15|3275.65|3274.38|3273.88|3277.08|3276.58|3273.28|3272.78|195
1746057300000|2025-04-30 23:55:00|3274.24|3273.94|3273.19|3272.69|3274.67|3274.17|3272.18|3271.68|206
1746057600000|2025-05-01 00:00:00|3273.38|3272.88|3275.13|3274.63|3275.63|3275.13|3271.28|3270.78|478
1746057900000|2025-05-01 00:05:00|3275.03|3274.53|3275.05|3274.55|3276|3275.5|3269.72|3269.22|388
1746058200000|2025-05-01 00:10:00|3275|3274.5|3275.63|3275.13|3276.7|3276.2|3273.8|3273.3|249
1746058500000|2025-05-01 00:15:00|3275.75|3275.25|3269|3268.5|3276.73|3276.23|3267.9|3267.4|309
1746058800000|2025-05-01 00:20:00|3268.7|3268.2|3262.11|3261.61|3268.7|3268.2|3245.13|3244.83|658
1746059100000|2025-05-01 00:25:00|3262.1|3261.6|3259.25|3258.75|3262.69|3261.75|3254.68|3254.18|795
1746059400000|2025-05-01 00:30:00|3259.3|3258.8|3249.25|3248.75|3259.65|3259.15|3249.05|3248.55|643
1746059700000|2025-05-01 00:35:00|3249.35|3248.85|3252.7|3252.2|3253|3252.7|3245.71|3245.21|599
1746060000000|2025-05-01 00:40:00|3252.75|3252.25|3248.5|3248|3253.3|3252.8|3245.75|3245.25|397
1746060300000|2025-05-01 00:45:00|3248|3247.5|3247.7|3247.2|3251|3250.5|3244.25|3243.75|400
1746060600000|2025-05-01 00:50:00|3247.75|3247.25|3245.05|3244.55|3253.2|3252.7|3241.51|3241.21|379
1746060900000|2025-05-01 00:55:00|3244.61|3244.11|3246.7|3246.2|3248.65|3248.15|3241.72|3241.22|362
1746061200000|2025-05-01 01:00:00|3246.75|3246.25|3243.4|3242.9|3249.1|3248.6|3243.2|3242.7|319
1746061500000|2025-05-01 01:05:00|3243.35|3242.85|3241.95|3241.45|3245.45|3244.95|3236.1|3235.6|521
1746061800000|2025-05-01 01:10:00|3241.85|3241.35|3244.2|3243.7|3245.1|3244.6|3239.3|3238.8|259
1746062100000|2025-05-01 01:15:00|3243.8|3243.3|3242.6|3242.1|3246.9|3246.4|3239.55|3239.05|230
1746062400000|2025-05-01 01:20:00|3242.7|3242.2|3246.35|3245.85|3246.77|3246.27|3242.7|3242.2|176
1746062700000|2025-05-01 01:25:00|3246.3|3245.8|3249.38|3248.88|3250.03|3249.53|3246.3|3245.8|412
1746063000000|2025-05-01 01:30:00|3249.13|3248.63|3247.13|3246.63|3249.28|3248.78|3244.13|3243.63|286
1746063300000|2025-05-01 01:35:00|3247.03|3246.53|3249.5|3249|3251.8|3251.3|3246.98|3246.48|349
1746063600000|2025-05-01 01:40:00|3249.55|3249.05|3244.53|3244.03|3249.55|3249.05|3244.43|3244|194
1746063900000|2025-05-01 01:45:00|3244.4|3243.9|3237.88|3237.38|3245.5|3245|3236.83|3236.33|452
1746064200000|2025-05-01 01:50:00|3237.93|3237.43|3241.65|3241.15|3242.31|3241.81|3234.7|3234.2|475
1746064500000|2025-05-01 01:55:00|3241.7|3241.2|3239.2|3238.7|3243.63|3243.13|3236|3235.5|331
1746064800000|2025-05-01 02:00:00|3239.3|3238.8|3240.85|3240.55|3242.05|3241.55|3238.5|3238|219
1746065100000|2025-05-01 02:05:00|3240.9|3240.6|3239.7|3239.2|3243.05|3242.55|3239.46|3238.96|225
1746065400000|2025-05-01 02:10:00|3240.1|3239.6|3240.7|3240.2|3240.7|3240.2|3235.43|3234.93|257
1746065700000|2025-05-01 02:15:00|3240.6|3240.1|3245.5|3245|3247.3|3247|3240.6|3240.1|305
1746066000000|2025-05-01 02:20:00|3245.2|3244.7|3250.55|3250.05|3250.8|3250.3|3241.65|3241.15|420
1746066300000|2025-05-01 02:25:00|3250.6|3250.1|3246.88|3246.38|3251.98|3251.68|3245.03|3244.53|351
1746066600000|2025-05-01 02:30:00|3246.73|3246.23|3243.95|3243.45|3248.7|3248.2|3243.25|3242.75|214
1746066900000|2025-05-01 02:35:00|3244.05|3243.55|3244.4|3243.9|3245.45|3244.95|3243.5|3243|194
1746067200000|2025-05-01 02:40:00|3244.2|3243.7|3244.3|3243.8|3247.5|3247|3244.1|3243.6|228
1746067500000|2025-05-01 02:45:00|3244.4|3243.9|3241.83|3241.33|3245.55|3245.05|3240.5|3240|312
1746067800000|2025-05-01 02:50:00|3241.58|3241.08|3244|3243.5|3244.33|3244|3239.88|3239.38|376
1746068100000|2025-05-01 02:55:00|3244.05|3243.55|3241.78|3241.28|3244.65|3244.15|3241.08|3240.58|198
1746068400000|2025-05-01 03:00:00|3241.73|3241.23|3241.4|3240.9|3242.2|3241.7|3238.6|3238.1|297
1746068700000|2025-05-01 03:05:00|3241.95|3241.45|3237.73|3237.23|3242.98|3242.48|3236.95|3236.45|296
1746069000000|2025-05-01 03:10:00|3237.38|3236.88|3232.38|3231.88|3239.3|3238.8|3230.9|3230.6|537
1746069300000|2025-05-01 03:15:00|3232.43|3231.93|3235.9|3235.4|3238.4|3237.9|3231.61|3231.11|470
1746069600000|2025-05-01 03:20:00|3236|3235.5|3233.13|3232.63|3236.35|3235.85|3231.23|3230.93|325
1746069900000|2025-05-01 03:25:00|3233.28|3232.78|3233.5|3233|3234.25|3233.75|3231.9|3231.4|257
1746070200000|2025-05-01 03:30:00|3234.05|3233.55|3235.47|3234.97|3237.65|3237.15|3233.3|3232.8|287
1746070500000|2025-05-01 03:35:00|3235.45|3234.95|3232.69|3232.19|3235.45|3234.95|3231.3|3230.8|392
1746070800000|2025-05-01 03:40:00|3232.67|3232.17|3235.45|3234.95|3235.45|3234.95|3229.88|3229.38|578
1746071100000|2025-05-01 03:45:00|3235.5|3235|3233.07|3232.57|3237.45|3236.95|3232.95|3232.45|426
1746071400000|2025-05-01 03:50:00|3233.08|3232.58|3233.4|3232.9|3234.95|3234.45|3229.6|3229.1|370
1746071700000|2025-05-01 03:55:00|3233.45|3232.95|3229.8|3229.3|3233.95|3233.45|3229.1|3228.6|291
1746072000000|2025-05-01 04:00:00|3229.9|3229.4|3229.8|3229.3|3231.65|3231.15|3225.53|3225.03|548
1746072300000|2025-05-01 04:05:00|3230|3229.5|3228.5|3228|3231|3230.51|3226.5|3226|304
1746072600000|2025-05-01 04:10:00|3228.58|3228.08|3228.85|3228.35|3230.75|3230.25|3227.6|3227.1|251
1746072900000|2025-05-01 04:15:00|3228.75|3228.25|3226.35|3225.85|3228.75|3228.25|3226.15|3225.65|265
1746073200000|2025-05-01 04:20:00|3226.29|3225.79|3226.3|3225.8|3228.45|3227.95|3223.95|3223.45|327
1746073500000|2025-05-01 04:25:00|3226.25|3225.75|3226.75|3226.25|3228.2|3227.7|3225.45|3224.95|218
1746073800000|2025-05-01 04:30:00|3226.6|3226.1|3226.82|3226.32|3227.5|3227|3224|3223.5|254
1746074100000|2025-05-01 04:35:00|3227.16|3226.86|3223.9|3223.4|3227.3|3227|3221.65|3221.15|368
1746074400000|2025-05-01 04:40:00|3223.95|3223.45|3227.06|3226.56|3227.2|3226.8|3221.85|3221.35|378
1746074700000|2025-05-01 04:45:00|3227.11|3226.61|3230.2|3229.7|3232.6|3230.63|3226.73|3226.35|421
1746075000000|2025-05-01 04:50:00|3229.7|3229.2|3228.1|3227.6|3232.38|3232|3228.1|3227.6|237
1746075300000|2025-05-01 04:55:00|3228.15|3227.65|3227.03|3226.53|3228.9|3228.4|3226.08|3225.58|218
1746075600000|2025-05-01 05:00:00|3226.83|3226.33|3224.15|3223.65|3227.78|3227.28|3224.15|3223.65|194
1746075900000|2025-05-01 05:05:00|3223.85|3223.35|3227.45|3226.95|3230.6|3230.1|3223.75|3223.25|275
1746076200000|2025-05-01 05:10:00|3227.35|3226.85|3229.73|3229.43|3230.38|3229.88|3226.72|3226.22|407
1746076500000|2025-05-01 05:15:00|3229.68|3229.38|3229.41|3228.91|3231.77|3231.27|3228.5|3228|512
1746076800000|2025-05-01 05:20:00|3229.3|3228.8|3230.87|3230.37|3232.32|3231.85|3229.3|3228.8|417
1746077100000|2025-05-01 05:25:00|3230.85|3230.35|3231.01|3230.51|3233.4|3232.9|3227.79|3227.29|798
1746077400000|2025-05-01 05:30:00|3231.26|3230.76|3232.13|3231.63|3232.65|3232.33|3228.91|3228.41|726
1746077700000|2025-05-01 05:35:00|3232.03|3231.53|3234.93|3234.43|3236.73|3236.26|3231.82|3231.45|607
1746078000000|2025-05-01 05:40:00|3235.08|3234.58|3233.76|3233.46|3236.8|3236.3|3233.41|3233.07|402
1746078300000|2025-05-01 05:45:00|3233.7|3233.4|3237.5|3237|3237.9|3237.4|3233.43|3233.13|289
1746078600000|2025-05-01 05:50:00|3237.35|3236.85|3237.4|3236.9|3238.7|3238.21|3235.82|3235.52|341
1746078900000|2025-05-01 05:55:00|3237.51|3237.01|3237.05|3236.55|3239.13|3238.63|3236.68|3236.18|339
1746079200000|2025-05-01 06:00:00|3237.18|3236.68|3241.5|3241|3241.9|3241.6|3236.33|3235.89|493
1746079500000|2025-05-01 06:05:00|3241.25|3240.75|3241.19|3240.69|3243.5|3243.2|3239.57|3239.07|642
1746079800000|2025-05-01 06:10:00|3240.9|3240.4|3238.52|3238.02|3241.9|3241.4|3237.6|3237.2|481
1746080100000|2025-05-01 06:15:00|3238.68|3238.18|3240.25|3239.75|3240.35|3239.98|3234.17|3233.67|991
1746080400000|2025-05-01 06:20:00|3240.2|3239.7|3237.25|3236.75|3240.25|3239.75|3236.17|3235.73|598
1746080700000|2025-05-01 06:25:00|3237.16|3236.66|3236.33|3235.83|3237.35|3236.85|3235.25|3234.95|409
1746081000000|2025-05-01 06:30:00|3236.35|3235.85|3239.4|3238.9|3240.9|3240.4|3235.68|3235.28|648
1746081300000|2025-05-01 06:35:00|3239.39|3238.89|3238.44|3237.94|3240.34|3240.04|3237.13|3236.63|437
1746081600000|2025-05-01 06:40:00|3238.63|3238.13|3237.75|3237.25|3240.38|3240.04|3236.73|3236.23|382
1746081900000|2025-05-01 06:45:00|3237.5|3237|3236.25|3235.75|3238.2|3237.7|3235.96|3235.46|374
1746082200000|2025-05-01 06:50:00|3236.6|3236.1|3237.68|3237.18|3238.28|3237.83|3235.8|3235.5|325
1746082500000|2025-05-01 06:55:00|3237.73|3237.23|3236|3235.5|3238|3237.7|3234.88|3234.57|363
1746082800000|2025-05-01 07:00:00|3236.05|3235.55|3231.13|3230.63|3237.28|3236.78|3230.98|3230.48|515
1746083100000|2025-05-01 07:05:00|3231.18|3230.68|3230.6|3230.1|3234.6|3234.1|3229.22|3228.72|566
1746083400000|2025-05-01 07:10:00|3230.5|3230|3231.54|3231.04|3232.12|3231.62|3228.28|3227.98|437
1746083700000|2025-05-01 07:15:00|3231.53|3231.03|3226.73|3226.23|3232.07|3231.57|3226.68|3226.18|348
1746084000000|2025-05-01 07:20:00|3227.08|3226.58|3231.87|3231.37|3232.76|3232.36|3226.33|3225.93|505
1746084300000|2025-05-01 07:25:00|3231.97|3231.47|3230.9|3230.4|3232.7|3232.2|3230.3|3229.8|351
1746084600000|2025-05-01 07:30:00|3230.8|3230.3|3231.68|3231.18|3232.4|3231.97|3229.92|3229.42|319
1746084900000|2025-05-01 07:35:00|3231.67|3231.17|3233.25|3232.95|3235.25|3234.9|3230.15|3229.65|520
1746085200000|2025-05-01 07:40:00|3233.24|3232.94|3234.86|3234.56|3235.7|3235.35|3231.45|3231|386
1746085500000|2025-05-01 07:45:00|3234.87|3234.57|3231.95|3231.45|3235.06|3234.65|3231.87|3231.43|342
1746085800000|2025-05-01 07:50:00|3231.9|3231.4|3231.09|3230.79|3231.95|3231.62|3228.79|3228.29|427
1746086100000|2025-05-01 07:55:00|3231.04|3230.74|3230.37|3230.07|3231.31|3230.96|3229.82|3229.4|359
1746086400000|2025-05-01 08:00:00|3230.38|3230.08|3234.4|3233.9|3234.45|3233.95|3230.11|3229.81|432
1746086700000|2025-05-01 08:05:00|3234.35|3233.85|3235|3234.5|3235.79|3235.49|3233.95|3233.45|361
1746087000000|2025-05-01 08:10:00|3234.3|3233.8|3233.24|3232.74|3234.6|3234.1|3232.4|3231.9|273
1746087300000|2025-05-01 08:15:00|3233.25|3232.75|3234.55|3234.05|3234.9|3234.4|3233|3232.5|196
1746087600000|2025-05-01 08:20:00|3234.45|3233.95|3236.93|3236.43|3236.95|3236.65|3234.15|3233.65|244
1746087900000|2025-05-01 08:25:00|3236.58|3236.08|3234.98|3234.48|3236.9|3236.4|3234.3|3233.8|269
1746088200000|2025-05-01 08:30:00|3234.85|3234.35|3234.01|3233.51|3235.22|3234.92|3233.25|3232.92|279
1746088500000|2025-05-01 08:35:00|3233.81|3233.31|3233.12|3232.62|3234.47|3233.97|3232.85|3232.35|230
1746088800000|2025-05-01 08:40:00|3232.94|3232.44|3232.75|3232.25|3233.8|3233.3|3232.1|3231.65|222
1746089100000|2025-05-01 08:45:00|3232.7|3232.2|3232.72|3232.22|3234.55|3234.05|3232.7|3232.2|152
1746089400000|2025-05-01 08:50:00|3232.73|3232.43|3234.05|3233.55|3235.73|3235.23|3232.73|3232.26|167
1746089700000|2025-05-01 08:55:00|3233.85|3233.35|3235.6|3235.1|3235.6|3235.1|3233.2|3232.7|172
1746090000000|2025-05-01 09:00:00|3235.5|3235|3235.05|3234.55|3236.5|3236|3234.85|3234.35|387
1746090300000|2025-05-01 09:05:00|3234.95|3234.45|3229.65|3229.35|3234.95|3234.45|3229.37|3229.07|416
1746090600000|2025-05-01 09:10:00|3229.85|3229.55|3230.6|3230.1|3233.51|3233.21|3228.38|3228.08|879
1746090900000|2025-05-01 09:15:00|3230.45|3230.15|3228.76|3228.26|3230.75|3230.25|3228.5|3228.12|356
1746091200000|2025-05-01 09:20:00|3228.72|3228.22|3228.24|3227.94|3230.07|3229.57|3228.04|3227.73|296
1746091500000|2025-05-01 09:25:00|3228.14|3227.84|3226.1|3225.6|3228.66|3228.16|3225.83|3225.35|325
1746091800000|2025-05-01 09:30:00|3226.19|3225.69|3223.52|3223.22|3227|3226.5|3223.47|3223.07|374
1746092100000|2025-05-01 09:35:00|3223.66|3223.36|3222.82|3222.52|3225.05|3224.55|3222.35|3222.01|386
1746092400000|2025-05-01 09:40:00|3223.04|3222.54|3223.22|3222.92|3223.44|3223.05|3219.98|3219.68|459
1746092700000|2025-05-01 09:45:00|3223.29|3222.99|3224.07|3223.57|3224.61|3224.31|3222.75|3222.25|364
1746093000000|2025-05-01 09:50:00|3223.9|3223.4|3220.78|3220.48|3224.14|3223.83|3220.41|3220.06|566
1746093300000|2025-05-01 09:55:00|3220.65|3220.35|3218.75|3218.25|3220.85|3220.55|3216.06|3215.76|947
1746093600000|2025-05-01 10:00:00|3218.8|3218.3|3218.29|3217.99|3220.73|3220.23|3217.42|3217.12|496
1746093900000|2025-05-01 10:05:00|3218.24|3217.94|3218.05|3217.55|3218.57|3218.16|3216.63|3216.2|497
1746094200000|2025-05-01 10:10:00|3218.1|3217.6|3215.24|3214.94|3218.5|3218|3214.79|3214.49|605
1746094500000|2025-05-01 10:15:00|3215.43|3214.93|3214.47|3214.17|3217.9|3217.6|3214.03|3213.73|513
1746094800000|2025-05-01 10:20:00|3214.44|3214.14|3215.02|3214.72|3216.49|3215.99|3213.82|3213.43|394
1746095100000|2025-05-01 10:25:00|3215.37|3215.07|3218.63|3218.33|3219.57|3219.27|3215.28|3214.88|682
1746095400000|2025-05-01 10:30:00|3218.62|3218.32|3220.02|3219.72|3220.15|3219.75|3218.2|3217.7|383
1746095700000|2025-05-01 10:35:00|3220.17|3219.87|3222.67|3222.17|3223.28|3222.78|3219.99|3219.49|377
1746096000000|2025-05-01 10:40:00|3222.77|3222.27|3224.34|3224.04|3225.57|3225.27|3221.7|3221.23|556
1746096300000|2025-05-01 10:45:00|3224.29|3223.99|3223.26|3222.76|3224.65|3224.3|3222.15|3221.75|551
1746096600000|2025-05-01 10:50:00|3223.35|3222.85|3223.08|3222.58|3223.79|3223.36|3222.12|3221.74|419
1746096900000|2025-05-01 10:55:00|3223.04|3222.54|3223.14|3222.84|3223.69|3223.37|3221.79|3221.45|524
1746097200000|2025-05-01 11:00:00|3223.07|3222.77|3227.04|3226.54|3227.28|3226.87|3222.4|3221.9|718
1746097500000|2025-05-01 11:05:00|3226.98|3226.48|3224.6|3224.1|3227.2|3226.7|3223.21|3222.91|376
1746097800000|2025-05-01 11:10:00|3224.4|3223.9|3223.9|3223.4|3224.4|3223.9|3223.25|3222.78|298
1746098100000|2025-05-01 11:15:00|3224.1|3223.6|3225.45|3224.95|3225.75|3225.25|3223.38|3223.05|292
1746098400000|2025-05-01 11:20:00|3225.35|3224.85|3225.6|3225.1|3227.38|3227.03|3223.95|3223.55|405
1746098700000|2025-05-01 11:25:00|3225.7|3225.2|3223.53|3223.03|3226|3225.7|3223.06|3222.63|435
1746099000000|2025-05-01 11:30:00|3223.45|3222.95|3225.28|3224.78|3225.58|3225.08|3222.79|3222.49|446
1746099300000|2025-05-01 11:35:00|3225|3224.5|3220.1|3219.8|3225.13|3224.83|3220.01|3219.71|727
1746099600000|2025-05-01 11:40:00|3220.11|3219.81|3214.65|3214.15|3220.34|3220.04|3214.6|3214.1|836
1746099900000|2025-05-01 11:45:00|3214.55|3214.05|3208.3|3207.8|3215.3|3214.93|3206.66|3206.36|923
1746100200000|2025-05-01 11:50:00|3208.4|3207.9|3205.64|3205.14|3208.7|3208.25|3203.64|3203.27|885
1746100500000|2025-05-01 11:55:00|3205.5|3205|3205.78|3205.28|3207.68|3207.38|3203.8|3203.35|635
1746100800000|2025-05-01 12:00:00|3205.85|3205.35|3208.76|3208.26|3209.14|3208.84|3202.17|3201.87|996
1746101100000|2025-05-01 12:05:00|3208.81|3208.31|3205.41|3204.91|3210.27|3209.97|3204.95|3204.45|916
1746101400000|2025-05-01 12:10:00|3205.42|3204.92|3207.15|3206.65|3207.97|3207.6|3203.54|3203.08|601
1746101700000|2025-05-01 12:15:00|3206.8|3206.3|3208.62|3208.32|3209.15|3208.72|3204.05|3203.55|942
1746102000000|2025-05-01 12:20:00|3208.65|3208.35|3215.25|3214.75|3215.6|3215.1|3208.65|3208.35|1001
1746102300000|2025-05-01 12:25:00|3215.6|3215.1|3220.91|3217.34|3220.91|3219.83|3215.6|3215.1|784
1746102600000|2025-05-01 12:30:00|3220.62|3217.76|3223.35|3223.05|3226.71|3224.8|3218.88|3216.21|977
1746102900000|2025-05-01 12:35:00|3223.31|3223.01|3224.96|3224.66|3226.06|3225.66|3220.36|3220.06|1144
1746103200000|2025-05-01 12:40:00|3224.94|3224.64|3226.75|3226.45|3228.8|3228.3|3221.76|3221.42|964
1746103500000|2025-05-01 12:45:00|3226.85|3226.55|3226.45|3225.95|3230.3|3229.95|3224.25|3223.75|866
1746103800000|2025-05-01 12:50:00|3226.2|3225.7|3230.9|3230.4|3231.5|3231.2|3225.5|3225|698
1746104100000|2025-05-01 12:55:00|3230.6|3230.1|3227.15|3226.65|3233.05|3232.6|3225.17|3224.87|991
1746104400000|2025-05-01 13:00:00|3226.95|3226.5|3224.35|3223.85|3227.4|3226.9|3223.45|3222.95|880
1746104700000|2025-05-01 13:05:00|3224.3|3223.8|3221.88|3221.58|3226.5|3226|3221.6|3221.3|571
1746105000000|2025-05-01 13:10:00|3221.7|3221.4|3229.3|3229|3230.35|3229.95|3221.32|3221.02|1283
1746105300000|2025-05-01 13:15:00|3229.32|3229.02|3223.75|3223.25|3230.52|3230.22|3223.75|3223.25|877
1746105600000|2025-05-01 13:20:00|3223.8|3223.3|3226.25|3225.75|3226.85|3226.45|3221.25|3220.95|585
1746105900000|2025-05-01 13:25:00|3226.4|3225.9|3227.48|3226.98|3228.56|3228.12|3223.17|3222.86|693
1746106200000|2025-05-01 13:30:00|3227.68|3227.18|3225.48|3224.98|3230.26|3229.96|3221.18|3220.88|1609
1746106500000|2025-05-01 13:35:00|3225.58|3225.08|3229|3228.7|3229.57|3229.27|3220.56|3220.26|1553
1746106800000|2025-05-01 13:40:00|3229.05|3228.75|3228.08|3227.58|3233.61|3233.31|3227.92|3227.42|1194
1746107100000|2025-05-01 13:45:00|3228.03|3227.53|3224.04|3223.54|3228.15|3227.53|3219.14|3218.84|1131
1746107400000|2025-05-01 13:50:00|3223.99|3223.49|3223.3|3222.8|3225.14|3224.84|3219.36|3219.06|901
1746107700000|2025-05-01 13:55:00|3223.15|3222.65|3227.03|3222.91|3227.03|3224.63|3221.35|3220.85|587
1746108000000|2025-05-01 14:00:00|3227.1|3222.1|3221.1|3220.8|3227.1|3224.95|3214.75|3214.3|1391
1746108300000|2025-05-01 14:05:00|3221.16|3220.86|3222.63|3222.33|3224.85|3224.55|3218.18|3217.68|1676
1746108600000|2025-05-01 14:10:00|3222.58|3222.28|3224.87|3224.37|3228.61|3228.31|3221.43|3220.93|1386
1746108900000|2025-05-01 14:15:00|3225.05|3224.55|3219.35|3218.85|3225.07|3224.57|3216.63|3216.33|1563
1746109200000|2025-05-01 14:20:00|3219.25|3218.75|3217.73|3217.43|3222.69|3222.39|3214.73|3214.23|1153
1746109500000|2025-05-01 14:25:00|3217.83|3217.53|3223.06|3222.76|3223.14|3222.84|3217.83|3217.53|1171
1746109800000|2025-05-01 14:30:00|3222.73|3222.43|3225.28|3224.78|3227.75|3227.25|3221.08|3220.78|1125
1746110100000|2025-05-01 14:35:00|3225.18|3224.68|3228.25|3227.95|3228.87|3228.57|3223.78|3223.28|839
1746110400000|2025-05-01 14:40:00|3228.18|3227.88|3230.55|3230.05|3231.46|3231.16|3228.18|3227.76|1053
1746110700000|2025-05-01 14:45:00|3230.54|3230.04|3226.04|3225.54|3231.81|3231.31|3225.87|3225.37|950
1746111000000|2025-05-01 14:50:00|3226.11|3225.61|3220.73|3220.23|3226.35|3225.85|3220.66|3220.16|935
1746111300000|2025-05-01 14:55:00|3220.76|3220.26|3219.48|3218.98|3223.16|3222.66|3218.78|3218.4|927
1746111600000|2025-05-01 15:00:00|3219.58|3219.08|3220.85|3220.35|3222.22|3221.81|3219.03|3218.66|765
1746111900000|2025-05-01 15:05:00|3220.94|3220.44|3219.56|3219.06|3221.64|3221.34|3217.66|3217.33|848
1746112200000|2025-05-01 15:10:00|3219.53|3219.03|3218.35|3217.85|3221.51|3221.01|3218.3|3217.8|585
1746112500000|2025-05-01 15:15:00|3218.3|3217.8|3215.74|3215.24|3218.3|3217.8|3214.93|3214.43|981
1746112800000|2025-05-01 15:20:00|3215.76|3215.26|3215.9|3215.4|3218.45|3218.09|3215.67|3215.2|749
1746113100000|2025-05-01 15:25:00|3215.7|3215.2|3215.71|3215.21|3217.6|3217.1|3213.93|3213.48|693
1746113400000|2025-05-01 15:30:00|3215.74|3215.24|3209.43|3208.93|3216.09|3215.59|3209.38|3208.88|806
1746113700000|2025-05-01 15:35:00|3209.39|3208.89|3211.82|3211.32|3212.77|3212.47|3207.08|3206.58|825
1746114000000|2025-05-01 15:40:00|3211.98|3211.48|3207.25|3206.75|3212.95|3212.52|3206.26|3205.77|787
1746114300000|2025-05-01 15:45:00|3207.35|3206.85|3208.2|3207.7|3209.58|3209.28|3205.35|3204.39|698
1746114600000|2025-05-01 15:50:00|3208.16|3207.66|3213.46|3212.96|3214.3|3213.91|3208.16|3207.66|919
1746114900000|2025-05-01 15:55:00|3213.42|3212.92|3216.78|3216.28|3218.37|3218.07|3213.28|3212.78|1041
1746115200000|2025-05-01 16:00:00|3216.66|3216.16|3213.18|3212.68|3217.72|3217.22|3212.01|3211.71|982
1746115500000|2025-05-01 16:05:00|3213.02|3212.52|3210.63|3210.13|3213.73|3213.23|3209.86|3209.38|764
1746115800000|2025-05-01 16:10:00|3210.44|3209.94|3210.46|3209.96|3212.7|3212.2|3209.14|3208.76|798
1746116100000|2025-05-01 16:15:00|3210.5|3210|3212.39|3211.89|3215.02|3214.52|3210.5|3210|666
1746116400000|2025-05-01 16:20:00|3212.34|3211.84|3211.66|3211.16|3213.84|3213.34|3210.96|3210.46|598
1746116700000|2025-05-01 16:25:00|3211.62|3211.12|3210.03|3209.53|3212.61|3212.11|3209.78|3209.28|742
1746117000000|2025-05-01 16:30:00|3210.06|3209.56|3210.74|3210.24|3212.92|3212.62|3210.05|3209.55|766
1746117300000|2025-05-01 16:35:00|3211.26|3210.76|3213.79|3213.29|3214.19|3213.8|3210.85|3210.35|597
1746117600000|2025-05-01 16:40:00|3213.89|3213.39|3214.19|3213.69|3216.77|3216.37|3212.94|3212.44|776
1746117900000|2025-05-01 16:45:00|3214.3|3213.8|3216.66|3216.16|3217.92|3217.46|3214.3|3213.8|648
1746118200000|2025-05-01 16:50:00|3216.68|3216.18|3217.45|3216.95|3218.12|3217.76|3215.63|3215.13|612
1746118500000|2025-05-01 16:55:00|3217.46|3216.96|3219.98|3219.48|3220.95|3220.53|3216.66|3216.16|783
1746118800000|2025-05-01 17:00:00|3220.23|3219.73|3218.54|3218.04|3220.93|3220.43|3217.56|3217.1|619
1746119100000|2025-05-01 17:05:00|3218.59|3218.09|3217.26|3216.96|3218.78|3218.28|3216.62|3216.31|511
1746119400000|2025-05-01 17:10:00|3217.28|3216.98|3219.65|3219.15|3220.63|3220.22|3217.28|3216.88|556
1746119700000|2025-05-01 17:15:00|3219.77|3219.27|3220.32|3219.82|3220.32|3219.82|3217.24|3216.94|588
1746120000000|2025-05-01 17:20:00|3220.27|3219.77|3216.53|3216.23|3221.06|3220.61|3216.26|3215.92|610
1746120300000|2025-05-01 17:25:00|3216.55|3216.25|3216.36|3215.86|3218.2|3217.7|3214.21|3213.91|790
1746120600000|2025-05-01 17:30:00|3216.37|3215.87|3213.34|3212.84|3216.69|3216.19|3212.78|3212.36|636
1746120900000|2025-05-01 17:35:00|3213.28|3212.78|3214.24|3213.74|3215.72|3215.22|3213.28|3212.78|416
1746121200000|2025-05-01 17:40:00|3214.18|3213.68|3211.7|3211.2|3214.24|3213.74|3210.09|3209.79|503
1746121500000|2025-05-01 17:45:00|3211.79|3211.29|3213.53|3213.03|3214.72|3214.26|3210.62|3210.12|480
1746121800000|2025-05-01 17:50:00|3213.63|3213.13|3215.2|3214.7|3215.27|3214.78|3213.48|3212.98|301
1746122100000|2025-05-01 17:55:00|3215.01|3214.51|3214.93|3214.63|3216.32|3215.98|3214.35|3213.96|388
1746122400000|2025-05-01 18:00:00|3214.76|3214.46|3214.2|3213.7|3215.3|3214.9|3213.11|3212.73|416
1746122700000|2025-05-01 18:05:00|3214.35|3213.85|3215.55|3215.05|3216.67|3216.17|3214.3|3213.8|338
1746123000000|2025-05-01 18:10:00|3215.52|3215.02|3217.68|3217.18|3218.3|3217.91|3215.52|3215.02|358
1746123300000|2025-05-01 18:15:00|3217.73|3217.23|3218.4|3217.9|3219.34|3218.84|3217.73|3217.23|272
1746123600000|2025-05-01 18:20:00|3218.05|3217.55|3216.28|3215.78|3218.1|3217.77|3215.85|3215.35|624
1746123900000|2025-05-01 18:25:00|3215.61|3215.31|3217.12|3216.82|3217.22|3216.92|3215.03|3214.64|503
1746124200000|2025-05-01 18:30:00|3217.17|3216.87|3221.53|3221.23|3221.89|3221.56|3216.58|3216.14|674
1746124500000|2025-05-01 18:35:00|3221.55|3221.25|3224.68|3224.18|3225.1|3224.53|3221.44|3221.12|816
1746124800000|2025-05-01 18:40:00|3224.7|3224.2|3225.89|3225.39|3226.77|3226.47|3222.98|3222.68|470
1746125100000|2025-05-01 18:45:00|3225.9|3225.4|3226.78|3226.28|3227.15|3226.65|3225.68|3225.21|357
1746125400000|2025-05-01 18:50:00|3226.83|3226.33|3224.93|3224.43|3226.92|3226.42|3224.85|3224.35|396
1746125700000|2025-05-01 18:55:00|3224.78|3224.48|3224.25|3223.75|3225.28|3224.98|3223.98|3223.63|358
1746126000000|2025-05-01 19:00:00|3224.21|3223.71|3225.73|3225.23|3226.68|3226.32|3224.18|3223.68|451
1746126300000|2025-05-01 19:05:00|3225.88|3225.38|3225.1|3224.8|3226.34|3226.04|3224.42|3224.05|438
1746126600000|2025-05-01 19:10:00|3225.2|3224.7|3226.12|3225.82|3227.18|3226.79|3224.8|3224.45|458
1746126900000|2025-05-01 19:15:00|3226.13|3225.83|3225.88|3225.38|3226.36|3225.96|3224.6|3224.2|326
1746127200000|2025-05-01 19:20:00|3225.84|3225.34|3225.03|3224.53|3227.28|3226.93|3224.63|3224.23|407
1746127500000|2025-05-01 19:25:00|3225.44|3224.94|3226.22|3225.72|3226.93|3226.53|3224.98|3224.48|330
1746127800000|2025-05-01 19:30:00|3226.21|3225.71|3226.56|3226.26|3227.08|3226.68|3225.06|3224.66|372
1746128100000|2025-05-01 19:35:00|3226.35|3226.05|3226.08|3225.58|3227.19|3226.89|3225.68|3225.38|449
1746128400000|2025-05-01 19:40:00|3226.1|3225.6|3229.04|3228.74|3230.16|3229.66|3225.66|3225.19|466
1746128700000|2025-05-01 19:45:00|3228.84|3228.54|3227.06|3226.76|3229.24|3228.94|3226.92|3226.62|512
1746129000000|2025-05-01 19:50:00|3226.97|3226.67|3226.9|3226.4|3228.49|3228.19|3225.73|3225.32|492
1746129300000|2025-05-01 19:55:00|3227.01|3226.51|3228.56|3228.06|3229.76|3229.46|3227.01|3226.51|641
1746129600000|2025-05-01 20:00:00|3228.73|3228.23|3231.5|3231.2|3231.6|3231.3|3228.28|3227.98|392
1746129900000|2025-05-01 20:05:00|3231.55|3231.25|3232.42|3231.92|3232.82|3232.32|3230.58|3230.22|328
1746130200000|2025-05-01 20:10:00|3232.43|3231.93|3235.93|3235.43|3235.93|3235.43|3232.07|3231.77|443
1746130500000|2025-05-01 20:15:00|3236|3235.5|3235.53|3235.03|3237.04|3236.65|3233.51|3233.11|364
1746130800000|2025-05-01 20:20:00|3235.58|3235.08|3234.09|3233.59|3235.89|3235.39|3233.8|3233.3|189
1746131100000|2025-05-01 20:25:00|3233.96|3233.46|3230.89|3230.59|3234.02|3233.52|3230.45|3230.12|320
1746131400000|2025-05-01 20:30:00|3230.77|3230.47|3233.15|3232.65|3235.01|3234.51|3230.39|3229.89|325
1746131700000|2025-05-01 20:35:00|3233.25|3232.75|3235.47|3234.97|3235.68|3235.35|3232.99|3232.55|256
1746132000000|2025-05-01 20:40:00|3235.7|3235.2|3239.3|3239|3239.84|3239.54|3235.7|3235.2|409
1746132300000|2025-05-01 20:45:00|3239.4|3238.9|3238.08|3237.58|3240.08|3239.74|3237.66|3237.26|351
1746132600000|2025-05-01 20:50:00|3238.34|3237.84|3235.74|3235.44|3239.58|3239.28|3235.29|3234.88|313
1746132900000|2025-05-01 20:55:00|3235.88|3235.58|3239.21|3238.91|3239.41|3239.01|3235.86|3235.48|271
1746136800000|2025-05-01 22:00:00|3241.33|3240.83|3239.46|3238.96|3241.58|3241.08|3238.07|3237.73|239
1746137100000|2025-05-01 22:05:00|3239.41|3238.91|3235.78|3235.28|3243.88|3243.38|3235.73|3235.23|232
1746137400000|2025-05-01 22:10:00|3236.23|3235.73|3236.75|3236.25|3238.5|3238|3235.95|3235.45|163
1746137700000|2025-05-01 22:15:00|3236.5|3236|3237.1|3236.6|3239.05|3238.55|3235.95|3235.45|120
1746138000000|2025-05-01 22:20:00|3237.25|3236.75|3238.13|3237.63|3240.7|3240.2|3237.25|3236.75|152
1746138300000|2025-05-01 22:25:00|3238.11|3237.61|3237.74|3237.24|3239.65|3239.15|3237.28|3236.98|112
1746138600000|2025-05-01 22:30:00|3237.79|3237.29|3233.8|3233.5|3237.88|3237.38|3232.79|3232.49|347
1746138900000|2025-05-01 22:35:00|3233.9|3233.4|3234.88|3234.38|3236.75|3236.25|3233.9|3233.4|173
1746139200000|2025-05-01 22:40:00|3234.58|3234.08|3236.13|3235.63|3236.56|3236.08|3234.49|3233.99|105
1746139500000|2025-05-01 22:45:00|3236.17|3235.67|3237.28|3236.78|3239|3238.5|3236.01|3235.51|126
1746139800000|2025-05-01 22:50:00|3237.33|3236.83|3238.29|3237.79|3239.35|3238.85|3236.88|3236.38|123
1746140100000|2025-05-01 22:55:00|3238.2|3237.7|3238.3|3237.8|3239.24|3238.74|3237.85|3237.35|147
1746140400000|2025-05-01 23:00:00|3238.35|3237.85|3241.38|3240.88|3241.75|3241.25|3237.2|3236.7|268
1746140700000|2025-05-01 23:05:00|3241.3|3240.8|3239.35|3238.85|3241.58|3241.08|3239.05|3238.55|191
1746141000000|2025-05-01 23:10:00|3239.3|3238.8|3237.71|3237.21|3239.3|3238.8|3237.07|3236.57|153
1746141300000|2025-05-01 23:15:00|3237.75|3237.25|3237.97|3237.47|3238.17|3237.67|3236.23|3235.73|161
1746141600000|2025-05-01 23:20:00|3238.02|3237.52|3237.81|3237.31|3238.71|3238.21|3237.04|3236.54|132
1746141900000|2025-05-01 23:25:00|3238.22|3237.72|3237.03|3236.53|3238.58|3238.08|3236.98|3236.48|76
1746142200000|2025-05-01 23:30:00|3237.28|3236.78|3237.55|3237.05|3238.35|3237.85|3236|3235.5|116
1746142500000|2025-05-01 23:35:00|3237.6|3237.1|3237.27|3236.77|3238.08|3237.77|3237.07|3236.57|79
1746142800000|2025-05-01 23:40:00|3237.08|3236.58|3239.1|3238.6|3239.15|3238.65|3236.58|3236.08|101
1746143100000|2025-05-01 23:45:00|3238.6|3238.1|3237.45|3236.95|3239.95|3239.45|3237.3|3236.8|108
1746143400000|2025-05-01 23:50:00|3237.5|3237|3237.6|3237.1|3238.2|3237.9|3235.08|3234.58|175
1746143700000|2025-05-01 23:55:00|3237.4|3236.9|3237.6|3237.1|3238|3237.5|3235.8|3235.3|168
1746057600000|2025-05-01 00:00:00|3273.38|3272.88|3275.13|3274.63|3275.63|3275.13|3271.28|3270.78|478
1746057900000|2025-05-01 00:05:00|3275.03|3274.53|3275.05|3274.55|3276|3275.5|3269.72|3269.22|388
1746058200000|2025-05-01 00:10:00|3275|3274.5|3275.63|3275.13|3276.7|3276.2|3273.8|3273.3|249
1746058500000|2025-05-01 00:15:00|3275.75|3275.25|3269|3268.5|3276.73|3276.23|3267.9|3267.4|309
1746058800000|2025-05-01 00:20:00|3268.7|3268.2|3262.11|3261.61|3268.7|3268.2|3245.13|3244.83|658
1746059100000|2025-05-01 00:25:00|3262.1|3261.6|3259.25|3258.75|3262.69|3261.75|3254.68|3254.18|795
1746059400000|2025-05-01 00:30:00|3259.3|3258.8|3249.25|3248.75|3259.65|3259.15|3249.05|3248.55|643
1746059700000|2025-05-01 00:35:00|3249.35|3248.85|3252.7|3252.2|3253|3252.7|3245.71|3245.21|599
1746060000000|2025-05-01 00:40:00|3252.75|3252.25|3248.5|3248|3253.3|3252.8|3245.75|3245.25|397
1746060300000|2025-05-01 00:45:00|3248|3247.5|3247.7|3247.2|3251|3250.5|3244.25|3243.75|400
1746060600000|2025-05-01 00:50:00|3247.75|3247.25|3245.05|3244.55|3253.2|3252.7|3241.51|3241.21|379
1746060900000|2025-05-01 00:55:00|3244.61|3244.11|3246.7|3246.2|3248.65|3248.15|3241.72|3241.22|362
1746061200000|2025-05-01 01:00:00|3246.75|3246.25|3243.4|3242.9|3249.1|3248.6|3243.2|3242.7|319
1746061500000|2025-05-01 01:05:00|3243.35|3242.85|3241.95|3241.45|3245.45|3244.95|3236.1|3235.6|521
1746061800000|2025-05-01 01:10:00|3241.85|3241.35|3244.2|3243.7|3245.1|3244.6|3239.3|3238.8|259
1746062100000|2025-05-01 01:15:00|3243.8|3243.3|3242.6|3242.1|3246.9|3246.4|3239.55|3239.05|230
1746062400000|2025-05-01 01:20:00|3242.7|3242.2|3246.35|3245.85|3246.77|3246.27|3242.7|3242.2|176
1746062700000|2025-05-01 01:25:00|3246.3|3245.8|3249.38|3248.88|3250.03|3249.53|3246.3|3245.8|412
1746063000000|2025-05-01 01:30:00|3249.13|3248.63|3247.13|3246.63|3249.28|3248.78|3244.13|3243.63|286
1746063300000|2025-05-01 01:35:00|3247.03|3246.53|3249.5|3249|3251.8|3251.3|3246.98|3246.48|349
1746063600000|2025-05-01 01:40:00|3249.55|3249.05|3244.53|3244.03|3249.55|3249.05|3244.43|3244|194
1746063900000|2025-05-01 01:45:00|3244.4|3243.9|3237.88|3237.38|3245.5|3245|3236.83|3236.33|452
1746064200000|2025-05-01 01:50:00|3237.93|3237.43|3241.65|3241.15|3242.31|3241.81|3234.7|3234.2|475
1746064500000|2025-05-01 01:55:00|3241.7|3241.2|3239.2|3238.7|3243.63|3243.13|3236|3235.5|331
1746064800000|2025-05-01 02:00:00|3239.3|3238.8|3240.85|3240.55|3242.05|3241.55|3238.5|3238|219
1746065100000|2025-05-01 02:05:00|3240.9|3240.6|3239.7|3239.2|3243.05|3242.55|3239.46|3238.96|225
1746065400000|2025-05-01 02:10:00|3240.1|3239.6|3240.7|3240.2|3240.7|3240.2|3235.43|3234.93|257
1746065700000|2025-05-01 02:15:00|3240.6|3240.1|3245.5|3245|3247.3|3247|3240.6|3240.1|305
1746066000000|2025-05-01 02:20:00|3245.2|3244.7|3250.55|3250.05|3250.8|3250.3|3241.65|3241.15|420
1746066300000|2025-05-01 02:25:00|3250.6|3250.1|3246.88|3246.38|3251.98|3251.68|3245.03|3244.53|351
1746066600000|2025-05-01 02:30:00|3246.73|3246.23|3243.95|3243.45|3248.7|3248.2|3243.25|3242.75|214
1746066900000|2025-05-01 02:35:00|3244.05|3243.55|3244.4|3243.9|3245.45|3244.95|3243.5|3243|194
1746067200000|2025-05-01 02:40:00|3244.2|3243.7|3244.3|3243.8|3247.5|3247|3244.1|3243.6|228
1746067500000|2025-05-01 02:45:00|3244.4|3243.9|3241.83|3241.33|3245.55|3245.05|3240.5|3240|312
1746067800000|2025-05-01 02:50:00|3241.58|3241.08|3244|3243.5|3244.33|3244|3239.88|3239.38|376
1746068100000|2025-05-01 02:55:00|3244.05|3243.55|3241.78|3241.28|3244.65|3244.15|3241.08|3240.58|198
1746068400000|2025-05-01 03:00:00|3241.73|3241.23|3241.4|3240.9|3242.2|3241.7|3238.6|3238.1|297
1746068700000|2025-05-01 03:05:00|3241.95|3241.45|3237.73|3237.23|3242.98|3242.48|3236.95|3236.45|296
1746069000000|2025-05-01 03:10:00|3237.38|3236.88|3232.38|3231.88|3239.3|3238.8|3230.9|3230.6|537
1746069300000|2025-05-01 03:15:00|3232.43|3231.93|3235.9|3235.4|3238.4|3237.9|3231.61|3231.11|470
1746069600000|2025-05-01 03:20:00|3236|3235.5|3233.13|3232.63|3236.35|3235.85|3231.23|3230.93|325
1746069900000|2025-05-01 03:25:00|3233.28|3232.78|3233.5|3233|3234.25|3233.75|3231.9|3231.4|257
1746070200000|2025-05-01 03:30:00|3234.05|3233.55|3235.47|3234.97|3237.65|3237.15|3233.3|3232.8|287
1746070500000|2025-05-01 03:35:00|3235.45|3234.95|3232.69|3232.19|3235.45|3234.95|3231.3|3230.8|392
1746070800000|2025-05-01 03:40:00|3232.67|3232.17|3235.45|3234.95|3235.45|3234.95|3229.88|3229.38|578
1746071100000|2025-05-01 03:45:00|3235.5|3235|3233.07|3232.57|3237.45|3236.95|3232.95|3232.45|426
1746071400000|2025-05-01 03:50:00|3233.08|3232.58|3233.4|3232.9|3234.95|3234.45|3229.6|3229.1|370
1746071700000|2025-05-01 03:55:00|3233.45|3232.95|3229.8|3229.3|3233.95|3233.45|3229.1|3228.6|291
1746072000000|2025-05-01 04:00:00|3229.9|3229.4|3229.8|3229.3|3231.65|3231.15|3225.53|3225.03|548
1746072300000|2025-05-01 04:05:00|3230|3229.5|3228.5|3228|3231|3230.51|3226.5|3226|304
1746072600000|2025-05-01 04:10:00|3228.58|3228.08|3228.85|3228.35|3230.75|3230.25|3227.6|3227.1|251
1746072900000|2025-05-01 04:15:00|3228.75|3228.25|3226.35|3225.85|3228.75|3228.25|3226.15|3225.65|265
1746073200000|2025-05-01 04:20:00|3226.29|3225.79|3226.3|3225.8|3228.45|3227.95|3223.95|3223.45|327
1746073500000|2025-05-01 04:25:00|3226.25|3225.75|3226.75|3226.25|3228.2|3227.7|3225.45|3224.95|218
1746073800000|2025-05-01 04:30:00|3226.6|3226.1|3226.82|3226.32|3227.5|3227|3224|3223.5|254
1746074100000|2025-05-01 04:35:00|3227.16|3226.86|3223.9|3223.4|3227.3|3227|3221.65|3221.15|368
1746074400000|2025-05-01 04:40:00|3223.95|3223.45|3227.06|3226.56|3227.2|3226.8|3221.85|3221.35|378
1746074700000|2025-05-01 04:45:00|3227.11|3226.61|3230.2|3229.7|3232.6|3230.63|3226.73|3226.35|421
1746075000000|2025-05-01 04:50:00|3229.7|3229.2|3228.1|3227.6|3232.38|3232|3228.1|3227.6|237
1746075300000|2025-05-01 04:55:00|3228.15|3227.65|3227.03|3226.53|3228.9|3228.4|3226.08|3225.58|218
1746075600000|2025-05-01 05:00:00|3226.83|3226.33|3224.15|3223.65|3227.78|3227.28|3224.15|3223.65|194
1746075900000|2025-05-01 05:05:00|3223.85|3223.35|3227.45|3226.95|3230.6|3230.1|3223.75|3223.25|275
1746076200000|2025-05-01 05:10:00|3227.35|3226.85|3229.73|3229.43|3230.38|3229.88|3226.72|3226.22|407
1746076500000|2025-05-01 05:15:00|3229.68|3229.38|3229.41|3228.91|3231.77|3231.27|3228.5|3228|512
1746076800000|2025-05-01 05:20:00|3229.3|3228.8|3230.87|3230.37|3232.32|3231.85|3229.3|3228.8|417
1746077100000|2025-05-01 05:25:00|3230.85|3230.35|3231.01|3230.51|3233.4|3232.9|3227.79|3227.29|798
1746077400000|2025-05-01 05:30:00|3231.26|3230.76|3232.13|3231.63|3232.65|3232.33|3228.91|3228.41|726
1746077700000|2025-05-01 05:35:00|3232.03|3231.53|3234.93|3234.43|3236.73|3236.26|3231.82|3231.45|607
1746078000000|2025-05-01 05:40:00|3235.08|3234.58|3233.76|3233.46|3236.8|3236.3|3233.41|3233.07|402
1746078300000|2025-05-01 05:45:00|3233.7|3233.4|3237.5|3237|3237.9|3237.4|3233.43|3233.13|289
1746078600000|2025-05-01 05:50:00|3237.35|3236.85|3237.4|3236.9|3238.7|3238.21|3235.82|3235.52|341
1746078900000|2025-05-01 05:55:00|3237.51|3237.01|3237.05|3236.55|3239.13|3238.63|3236.68|3236.18|339
1746079200000|2025-05-01 06:00:00|3237.18|3236.68|3241.5|3241|3241.9|3241.6|3236.33|3235.89|493
1746079500000|2025-05-01 06:05:00|3241.25|3240.75|3241.19|3240.69|3243.5|3243.2|3239.57|3239.07|642
1746079800000|2025-05-01 06:10:00|3240.9|3240.4|3238.52|3238.02|3241.9|3241.4|3237.6|3237.2|481
1746080100000|2025-05-01 06:15:00|3238.68|3238.18|3240.25|3239.75|3240.35|3239.98|3234.17|3233.67|991
1746080400000|2025-05-01 06:20:00|3240.2|3239.7|3237.25|3236.75|3240.25|3239.75|3236.17|3235.73|598
1746080700000|2025-05-01 06:25:00|3237.16|3236.66|3236.33|3235.83|3237.35|3236.85|3235.25|3234.95|409
1746081000000|2025-05-01 06:30:00|3236.35|3235.85|3239.4|3238.9|3240.9|3240.4|3235.68|3235.28|648
1746081300000|2025-05-01 06:35:00|3239.39|3238.89|3238.44|3237.94|3240.34|3240.04|3237.13|3236.63|437
1746081600000|2025-05-01 06:40:00|3238.63|3238.13|3237.75|3237.25|3240.38|3240.04|3236.73|3236.23|382
1746081900000|2025-05-01 06:45:00|3237.5|3237|3236.25|3235.75|3238.2|3237.7|3235.96|3235.46|374
1746082200000|2025-05-01 06:50:00|3236.6|3236.1|3237.68|3237.18|3238.28|3237.83|3235.8|3235.5|325
1746082500000|2025-05-01 06:55:00|3237.73|3237.23|3236|3235.5|3238|3237.7|3234.88|3234.57|363
1746082800000|2025-05-01 07:00:00|3236.05|3235.55|3231.13|3230.63|3237.28|3236.78|3230.98|3230.48|515
1746083100000|2025-05-01 07:05:00|3231.18|3230.68|3230.6|3230.1|3234.6|3234.1|3229.22|3228.72|566
1746083400000|2025-05-01 07:10:00|3230.5|3230|3231.54|3231.04|3232.12|3231.62|3228.28|3227.98|437
1746083700000|2025-05-01 07:15:00|3231.53|3231.03|3226.73|3226.23|3232.07|3231.57|3226.68|3226.18|348
1746084000000|2025-05-01 07:20:00|3227.08|3226.58|3231.87|3231.37|3232.76|3232.36|3226.33|3225.93|505
1746084300000|2025-05-01 07:25:00|3231.97|3231.47|3230.9|3230.4|3232.7|3232.2|3230.3|3229.8|351
1746084600000|2025-05-01 07:30:00|3230.8|3230.3|3231.68|3231.18|3232.4|3231.97|3229.92|3229.42|319
1746084900000|2025-05-01 07:35:00|3231.67|3231.17|3233.25|3232.95|3235.25|3234.9|3230.15|3229.65|520
1746085200000|2025-05-01 07:40:00|3233.24|3232.94|3234.86|3234.56|3235.7|3235.35|3231.45|3231|386
1746085500000|2025-05-01 07:45:00|3234.87|3234.57|3231.95|3231.45|3235.06|3234.65|3231.87|3231.43|342
1746085800000|2025-05-01 07:50:00|3231.9|3231.4|3231.09|3230.79|3231.95|3231.62|3228.79|3228.29|427
1746086100000|2025-05-01 07:55:00|3231.04|3230.74|3230.37|3230.07|3231.31|3230.96|3229.82|3229.4|359
1746086400000|2025-05-01 08:00:00|3230.38|3230.08|3234.4|3233.9|3234.45|3233.95|3230.11|3229.81|432
1746086700000|2025-05-01 08:05:00|3234.35|3233.85|3235|3234.5|3235.79|3235.49|3233.95|3233.45|361
1746087000000|2025-05-01 08:10:00|3234.3|3233.8|3233.24|3232.74|3234.6|3234.1|3232.4|3231.9|273
1746087300000|2025-05-01 08:15:00|3233.25|3232.75|3234.55|3234.05|3234.9|3234.4|3233|3232.5|196
1746087600000|2025-05-01 08:20:00|3234.45|3233.95|3236.93|3236.43|3236.95|3236.65|3234.15|3233.65|244
1746087900000|2025-05-01 08:25:00|3236.58|3236.08|3234.98|3234.48|3236.9|3236.4|3234.3|3233.8|269
1746088200000|2025-05-01 08:30:00|3234.85|3234.35|3234.01|3233.51|3235.22|3234.92|3233.25|3232.92|279
1746088500000|2025-05-01 08:35:00|3233.81|3233.31|3233.12|3232.62|3234.47|3233.97|3232.85|3232.35|230
1746088800000|2025-05-01 08:40:00|3232.94|3232.44|3232.75|3232.25|3233.8|3233.3|3232.1|3231.65|222
1746089100000|2025-05-01 08:45:00|3232.7|3232.2|3232.72|3232.22|3234.55|3234.05|3232.7|3232.2|152
1746089400000|2025-05-01 08:50:00|3232.73|3232.43|3234.05|3233.55|3235.73|3235.23|3232.73|3232.26|167
1746089700000|2025-05-01 08:55:00|3233.85|3233.35|3235.6|3235.1|3235.6|3235.1|3233.2|3232.7|172
1746090000000|2025-05-01 09:00:00|3235.5|3235|3235.05|3234.55|3236.5|3236|3234.85|3234.35|387
1746090300000|2025-05-01 09:05:00|3234.95|3234.45|3229.65|3229.35|3234.95|3234.45|3229.37|3229.07|416
1746090600000|2025-05-01 09:10:00|3229.85|3229.55|3230.6|3230.1|3233.51|3233.21|3228.38|3228.08|879
1746090900000|2025-05-01 09:15:00|3230.45|3230.15|3228.76|3228.26|3230.75|3230.25|3228.5|3228.12|356
1746091200000|2025-05-01 09:20:00|3228.72|3228.22|3228.24|3227.94|3230.07|3229.57|3228.04|3227.73|296
1746091500000|2025-05-01 09:25:00|3228.14|3227.84|3226.1|3225.6|3228.66|3228.16|3225.83|3225.35|325
1746091800000|2025-05-01 09:30:00|3226.19|3225.69|3223.52|3223.22|3227|3226.5|3223.47|3223.07|374
1746092100000|2025-05-01 09:35:00|3223.66|3223.36|3222.82|3222.52|3225.05|3224.55|3222.35|3222.01|386
1746092400000|2025-05-01 09:40:00|3223.04|3222.54|3223.22|3222.92|3223.44|3223.05|3219.98|3219.68|459
1746092700000|2025-05-01 09:45:00|3223.29|3222.99|3224.07|3223.57|3224.61|3224.31|3222.75|3222.25|364
1746093000000|2025-05-01 09:50:00|3223.9|3223.4|3220.78|3220.48|3224.14|3223.83|3220.41|3220.06|566
1746093300000|2025-05-01 09:55:00|3220.65|3220.35|3218.75|3218.25|3220.85|3220.55|3216.06|3215.76|947
1746093600000|2025-05-01 10:00:00|3218.8|3218.3|3218.29|3217.99|3220.73|3220.23|3217.42|3217.12|496
1746093900000|2025-05-01 10:05:00|3218.24|3217.94|3218.05|3217.55|3218.57|3218.16|3216.63|3216.2|497
1746094200000|2025-05-01 10:10:00|3218.1|3217.6|3215.24|3214.94|3218.5|3218|3214.79|3214.49|605
1746094500000|2025-05-01 10:15:00|3215.43|3214.93|3214.47|3214.17|3217.9|3217.6|3214.03|3213.73|513
1746094800000|2025-05-01 10:20:00|3214.44|3214.14|3215.02|3214.72|3216.49|3215.99|3213.82|3213.43|394
1746095100000|2025-05-01 10:25:00|3215.37|3215.07|3218.63|3218.33|3219.57|3219.27|3215.28|3214.88|682
1746095400000|2025-05-01 10:30:00|3218.62|3218.32|3220.02|3219.72|3220.15|3219.75|3218.2|3217.7|383
1746095700000|2025-05-01 10:35:00|3220.17|3219.87|3222.67|3222.17|3223.28|3222.78|3219.99|3219.49|377
1746096000000|2025-05-01 10:40:00|3222.77|3222.27|3224.34|3224.04|3225.57|3225.27|3221.7|3221.23|556
1746096300000|2025-05-01 10:45:00|3224.29|3223.99|3223.26|3222.76|3224.65|3224.3|3222.15|3221.75|551
1746096600000|2025-05-01 10:50:00|3223.35|3222.85|3223.08|3222.58|3223.79|3223.36|3222.12|3221.74|419
1746096900000|2025-05-01 10:55:00|3223.04|3222.54|3223.14|3222.84|3223.69|3223.37|3221.79|3221.45|524
1746097200000|2025-05-01 11:00:00|3223.07|3222.77|3227.04|3226.54|3227.28|3226.87|3222.4|3221.9|718
1746097500000|2025-05-01 11:05:00|3226.98|3226.48|3224.6|3224.1|3227.2|3226.7|3223.21|3222.91|376
1746097800000|2025-05-01 11:10:00|3224.4|3223.9|3223.9|3223.4|3224.4|3223.9|3223.25|3222.78|298
1746098100000|2025-05-01 11:15:00|3224.1|3223.6|3225.45|3224.95|3225.75|3225.25|3223.38|3223.05|292
1746098400000|2025-05-01 11:20:00|3225.35|3224.85|3225.6|3225.1|3227.38|3227.03|3223.95|3223.55|405
1746098700000|2025-05-01 11:25:00|3225.7|3225.2|3223.53|3223.03|3226|3225.7|3223.06|3222.63|435
1746099000000|2025-05-01 11:30:00|3223.45|3222.95|3225.28|3224.78|3225.58|3225.08|3222.79|3222.49|446
1746099300000|2025-05-01 11:35:00|3225|3224.5|3220.1|3219.8|3225.13|3224.83|3220.01|3219.71|727
1746099600000|2025-05-01 11:40:00|3220.11|3219.81|3214.65|3214.15|3220.34|3220.04|3214.6|3214.1|836
1746099900000|2025-05-01 11:45:00|3214.55|3214.05|3208.3|3207.8|3215.3|3214.93|3206.66|3206.36|923
1746100200000|2025-05-01 11:50:00|3208.4|3207.9|3205.64|3205.14|3208.7|3208.25|3203.64|3203.27|885
1746100500000|2025-05-01 11:55:00|3205.5|3205|3205.78|3205.28|3207.68|3207.38|3203.8|3203.35|635
1746100800000|2025-05-01 12:00:00|3205.85|3205.35|3208.76|3208.26|3209.14|3208.84|3202.17|3201.87|996
1746101100000|2025-05-01 12:05:00|3208.81|3208.31|3205.41|3204.91|3210.27|3209.97|3204.95|3204.45|916
1746101400000|2025-05-01 12:10:00|3205.42|3204.92|3207.15|3206.65|3207.97|3207.6|3203.54|3203.08|601
1746101700000|2025-05-01 12:15:00|3206.8|3206.3|3208.62|3208.32|3209.15|3208.72|3204.05|3203.55|942
1746102000000|2025-05-01 12:20:00|3208.65|3208.35|3215.25|3214.75|3215.6|3215.1|3208.65|3208.35|1001
1746102300000|2025-05-01 12:25:00|3215.6|3215.1|3220.91|3217.34|3220.91|3219.83|3215.6|3215.1|784
1746102600000|2025-05-01 12:30:00|3220.62|3217.76|3223.35|3223.05|3226.71|3224.8|3218.88|3216.21|977
1746102900000|2025-05-01 12:35:00|3223.31|3223.01|3224.96|3224.66|3226.06|3225.66|3220.36|3220.06|1144
1746103200000|2025-05-01 12:40:00|3224.94|3224.64|3226.75|3226.45|3228.8|3228.3|3221.76|3221.42|964
1746103500000|2025-05-01 12:45:00|3226.85|3226.55|3226.45|3225.95|3230.3|3229.95|3224.25|3223.75|866
1746103800000|2025-05-01 12:50:00|3226.2|3225.7|3230.9|3230.4|3231.5|3231.2|3225.5|3225|698
1746104100000|2025-05-01 12:55:00|3230.6|3230.1|3227.15|3226.65|3233.05|3232.6|3225.17|3224.87|991
1746104400000|2025-05-01 13:00:00|3226.95|3226.5|3224.35|3223.85|3227.4|3226.9|3223.45|3222.95|880
1746104700000|2025-05-01 13:05:00|3224.3|3223.8|3221.88|3221.58|3226.5|3226|3221.6|3221.3|571
1746105000000|2025-05-01 13:10:00|3221.7|3221.4|3229.3|3229|3230.35|3229.95|3221.32|3221.02|1283
1746105300000|2025-05-01 13:15:00|3229.32|3229.02|3223.75|3223.25|3230.52|3230.22|3223.75|3223.25|877
1746105600000|2025-05-01 13:20:00|3223.8|3223.3|3226.25|3225.75|3226.85|3226.45|3221.25|3220.95|585
1746105900000|2025-05-01 13:25:00|3226.4|3225.9|3227.48|3226.98|3228.56|3228.12|3223.17|3222.86|693
1746106200000|2025-05-01 13:30:00|3227.68|3227.18|3225.48|3224.98|3230.26|3229.96|3221.18|3220.88|1609
1746106500000|2025-05-01 13:35:00|3225.58|3225.08|3229|3228.7|3229.57|3229.27|3220.56|3220.26|1553
1746106800000|2025-05-01 13:40:00|3229.05|3228.75|3228.08|3227.58|3233.61|3233.31|3227.92|3227.42|1194
1746107100000|2025-05-01 13:45:00|3228.03|3227.53|3224.04|3223.54|3228.15|3227.53|3219.14|3218.84|1131
1746107400000|2025-05-01 13:50:00|3223.99|3223.49|3223.3|3222.8|3225.14|3224.84|3219.36|3219.06|901
1746107700000|2025-05-01 13:55:00|3223.15|3222.65|3227.03|3222.91|3227.03|3224.63|3221.35|3220.85|587
1746108000000|2025-05-01 14:00:00|3227.1|3222.1|3221.1|3220.8|3227.1|3224.95|3214.75|3214.3|1391
1746108300000|2025-05-01 14:05:00|3221.16|3220.86|3222.63|3222.33|3224.85|3224.55|3218.18|3217.68|1676
1746108600000|2025-05-01 14:10:00|3222.58|3222.28|3224.87|3224.37|3228.61|3228.31|3221.43|3220.93|1386
1746108900000|2025-05-01 14:15:00|3225.05|3224.55|3219.35|3218.85|3225.07|3224.57|3216.63|3216.33|1563
1746109200000|2025-05-01 14:20:00|3219.25|3218.75|3217.73|3217.43|3222.69|3222.39|3214.73|3214.23|1153
1746109500000|2025-05-01 14:25:00|3217.83|3217.53|3223.06|3222.76|3223.14|3222.84|3217.83|3217.53|1171
1746109800000|2025-05-01 14:30:00|3222.73|3222.43|3225.28|3224.78|3227.75|3227.25|3221.08|3220.78|1125
1746110100000|2025-05-01 14:35:00|3225.18|3224.68|3228.25|3227.95|3228.87|3228.57|3223.78|3223.28|839
1746110400000|2025-05-01 14:40:00|3228.18|3227.88|3230.55|3230.05|3231.46|3231.16|3228.18|3227.76|1053
1746110700000|2025-05-01 14:45:00|3230.54|3230.04|3226.04|3225.54|3231.81|3231.31|3225.87|3225.37|950
1746111000000|2025-05-01 14:50:00|3226.11|3225.61|3220.73|3220.23|3226.35|3225.85|3220.66|3220.16|935
1746111300000|2025-05-01 14:55:00|3220.76|3220.26|3219.48|3218.98|3223.16|3222.66|3218.78|3218.4|927
1746111600000|2025-05-01 15:00:00|3219.58|3219.08|3220.85|3220.35|3222.22|3221.81|3219.03|3218.66|765
1746111900000|2025-05-01 15:05:00|3220.94|3220.44|3219.56|3219.06|3221.64|3221.34|3217.66|3217.33|848
1746112200000|2025-05-01 15:10:00|3219.53|3219.03|3218.35|3217.85|3221.51|3221.01|3218.3|3217.8|585
1746112500000|2025-05-01 15:15:00|3218.3|3217.8|3215.74|3215.24|3218.3|3217.8|3214.93|3214.43|981
1746112800000|2025-05-01 15:20:00|3215.76|3215.26|3215.9|3215.4|3218.45|3218.09|3215.67|3215.2|749
1746113100000|2025-05-01 15:25:00|3215.7|3215.2|3215.71|3215.21|3217.6|3217.1|3213.93|3213.48|693
1746113400000|2025-05-01 15:30:00|3215.74|3215.24|3209.43|3208.93|3216.09|3215.59|3209.38|3208.88|806
1746113700000|2025-05-01 15:35:00|3209.39|3208.89|3211.82|3211.32|3212.77|3212.47|3207.08|3206.58|825
1746114000000|2025-05-01 15:40:00|3211.98|3211.48|3207.25|3206.75|3212.95|3212.52|3206.26|3205.77|787
1746114300000|2025-05-01 15:45:00|3207.35|3206.85|3208.2|3207.7|3209.58|3209.28|3205.35|3204.39|698
1746114600000|2025-05-01 15:50:00|3208.16|3207.66|3213.46|3212.96|3214.3|3213.91|3208.16|3207.66|919
1746114900000|2025-05-01 15:55:00|3213.42|3212.92|3216.78|3216.28|3218.37|3218.07|3213.28|3212.78|1041
1746115200000|2025-05-01 16:00:00|3216.66|3216.16|3213.18|3212.68|3217.72|3217.22|3212.01|3211.71|982
1746115500000|2025-05-01 16:05:00|3213.02|3212.52|3210.63|3210.13|3213.73|3213.23|3209.86|3209.38|764
1746115800000|2025-05-01 16:10:00|3210.44|3209.94|3210.46|3209.96|3212.7|3212.2|3209.14|3208.76|798
1746116100000|2025-05-01 16:15:00|3210.5|3210|3212.39|3211.89|3215.02|3214.52|3210.5|3210|666
1746116400000|2025-05-01 16:20:00|3212.34|3211.84|3211.66|3211.16|3213.84|3213.34|3210.96|3210.46|598
1746116700000|2025-05-01 16:25:00|3211.62|3211.12|3210.03|3209.53|3212.61|3212.11|3209.78|3209.28|742
1746117000000|2025-05-01 16:30:00|3210.06|3209.56|3210.74|3210.24|3212.92|3212.62|3210.05|3209.55|766
1746117300000|2025-05-01 16:35:00|3211.26|3210.76|3213.79|3213.29|3214.19|3213.8|3210.85|3210.35|597
1746117600000|2025-05-01 16:40:00|3213.89|3213.39|3214.19|3213.69|3216.77|3216.37|3212.94|3212.44|776
1746117900000|2025-05-01 16:45:00|3214.3|3213.8|3216.66|3216.16|3217.92|3217.46|3214.3|3213.8|648
1746118200000|2025-05-01 16:50:00|3216.68|3216.18|3217.45|3216.95|3218.12|3217.76|3215.63|3215.13|612
1746118500000|2025-05-01 16:55:00|3217.46|3216.96|3219.98|3219.48|3220.95|3220.53|3216.66|3216.16|783
1746118800000|2025-05-01 17:00:00|3220.23|3219.73|3218.54|3218.04|3220.93|3220.43|3217.56|3217.1|619
1746119100000|2025-05-01 17:05:00|3218.59|3218.09|3217.26|3216.96|3218.78|3218.28|3216.62|3216.31|511
1746119400000|2025-05-01 17:10:00|3217.28|3216.98|3219.65|3219.15|3220.63|3220.22|3217.28|3216.88|556
1746119700000|2025-05-01 17:15:00|3219.77|3219.27|3220.32|3219.82|3220.32|3219.82|3217.24|3216.94|588
1746120000000|2025-05-01 17:20:00|3220.27|3219.77|3216.53|3216.23|3221.06|3220.61|3216.26|3215.92|610
1746120300000|2025-05-01 17:25:00|3216.55|3216.25|3216.36|3215.86|3218.2|3217.7|3214.21|3213.91|790
1746120600000|2025-05-01 17:30:00|3216.37|3215.87|3213.34|3212.84|3216.69|3216.19|3212.78|3212.36|636
1746120900000|2025-05-01 17:35:00|3213.28|3212.78|3214.24|3213.74|3215.72|3215.22|3213.28|3212.78|416
1746121200000|2025-05-01 17:40:00|3214.18|3213.68|3211.7|3211.2|3214.24|3213.74|3210.09|3209.79|503
1746121500000|2025-05-01 17:45:00|3211.79|3211.29|3213.53|3213.03|3214.72|3214.26|3210.62|3210.12|480
1746121800000|2025-05-01 17:50:00|3213.63|3213.13|3215.2|3214.7|3215.27|3214.78|3213.48|3212.98|301
1746122100000|2025-05-01 17:55:00|3215.01|3214.51|3214.93|3214.63|3216.32|3215.98|3214.35|3213.96|388
1746122400000|2025-05-01 18:00:00|3214.76|3214.46|3214.2|3213.7|3215.3|3214.9|3213.11|3212.73|416
1746122700000|2025-05-01 18:05:00|3214.35|3213.85|3215.55|3215.05|3216.67|3216.17|3214.3|3213.8|338
1746123000000|2025-05-01 18:10:00|3215.52|3215.02|3217.68|3217.18|3218.3|3217.91|3215.52|3215.02|358
1746123300000|2025-05-01 18:15:00|3217.73|3217.23|3218.4|3217.9|3219.34|3218.84|3217.73|3217.23|272
1746123600000|2025-05-01 18:20:00|3218.05|3217.55|3216.28|3215.78|3218.1|3217.77|3215.85|3215.35|624
1746123900000|2025-05-01 18:25:00|3215.61|3215.31|3217.12|3216.82|3217.22|3216.92|3215.03|3214.64|503
1746124200000|2025-05-01 18:30:00|3217.17|3216.87|3221.53|3221.23|3221.89|3221.56|3216.58|3216.14|674
1746124500000|2025-05-01 18:35:00|3221.55|3221.25|3224.68|3224.18|3225.1|3224.53|3221.44|3221.12|816
1746124800000|2025-05-01 18:40:00|3224.7|3224.2|3225.89|3225.39|3226.77|3226.47|3222.98|3222.68|470
1746125100000|2025-05-01 18:45:00|3225.9|3225.4|3226.78|3226.28|3227.15|3226.65|3225.68|3225.21|357
1746125400000|2025-05-01 18:50:00|3226.83|3226.33|3224.93|3224.43|3226.92|3226.42|3224.85|3224.35|396
1746125700000|2025-05-01 18:55:00|3224.78|3224.48|3224.25|3223.75|3225.28|3224.98|3223.98|3223.63|358
1746126000000|2025-05-01 19:00:00|3224.21|3223.71|3225.73|3225.23|3226.68|3226.32|3224.18|3223.68|451
1746126300000|2025-05-01 19:05:00|3225.88|3225.38|3225.1|3224.8|3226.34|3226.04|3224.42|3224.05|438
1746126600000|2025-05-01 19:10:00|3225.2|3224.7|3226.12|3225.82|3227.18|3226.79|3224.8|3224.45|458
1746126900000|2025-05-01 19:15:00|3226.13|3225.83|3225.88|3225.38|3226.36|3225.96|3224.6|3224.2|326
1746127200000|2025-05-01 19:20:00|3225.84|3225.34|3225.03|3224.53|3227.28|3226.93|3224.63|3224.23|407
1746127500000|2025-05-01 19:25:00|3225.44|3224.94|3226.22|3225.72|3226.93|3226.53|3224.98|3224.48|330
1746127800000|2025-05-01 19:30:00|3226.21|3225.71|3226.56|3226.26|3227.08|3226.68|3225.06|3224.66|372
1746128100000|2025-05-01 19:35:00|3226.35|3226.05|3226.08|3225.58|3227.19|3226.89|3225.68|3225.38|449
1746128400000|2025-05-01 19:40:00|3226.1|3225.6|3229.04|3228.74|3230.16|3229.66|3225.66|3225.19|466
1746128700000|2025-05-01 19:45:00|3228.84|3228.54|3227.06|3226.76|3229.24|3228.94|3226.92|3226.62|512
1746129000000|2025-05-01 19:50:00|3226.97|3226.67|3226.9|3226.4|3228.49|3228.19|3225.73|3225.32|492
1746129300000|2025-05-01 19:55:00|3227.01|3226.51|3228.56|3228.06|3229.76|3229.46|3227.01|3226.51|641
1746129600000|2025-05-01 20:00:00|3228.73|3228.23|3231.5|3231.2|3231.6|3231.3|3228.28|3227.98|392
1746129900000|2025-05-01 20:05:00|3231.55|3231.25|3232.42|3231.92|3232.82|3232.32|3230.58|3230.22|328
1746130200000|2025-05-01 20:10:00|3232.43|3231.93|3235.93|3235.43|3235.93|3235.43|3232.07|3231.77|443
1746130500000|2025-05-01 20:15:00|3236|3235.5|3235.53|3235.03|3237.04|3236.65|3233.51|3233.11|364
1746130800000|2025-05-01 20:20:00|3235.58|3235.08|3234.09|3233.59|3235.89|3235.39|3233.8|3233.3|189
1746131100000|2025-05-01 20:25:00|3233.96|3233.46|3230.89|3230.59|3234.02|3233.52|3230.45|3230.12|320
1746131400000|2025-05-01 20:30:00|3230.77|3230.47|3233.15|3232.65|3235.01|3234.51|3230.39|3229.89|325
1746131700000|2025-05-01 20:35:00|3233.25|3232.75|3235.47|3234.97|3235.68|3235.35|3232.99|3232.55|256
1746132000000|2025-05-01 20:40:00|3235.7|3235.2|3239.3|3239|3239.84|3239.54|3235.7|3235.2|409
1746132300000|2025-05-01 20:45:00|3239.4|3238.9|3238.08|3237.58|3240.08|3239.74|3237.66|3237.26|351
1746132600000|2025-05-01 20:50:00|3238.34|3237.84|3235.74|3235.44|3239.58|3239.28|3235.29|3234.88|313
1746132900000|2025-05-01 20:55:00|3235.88|3235.58|3239.21|3238.91|3239.41|3239.01|3235.86|3235.48|271
1746136800000|2025-05-01 22:00:00|3241.33|3240.83|3239.46|3238.96|3241.58|3241.08|3238.07|3237.73|239
1746137100000|2025-05-01 22:05:00|3239.41|3238.91|3235.78|3235.28|3243.88|3243.38|3235.73|3235.23|232
1746137400000|2025-05-01 22:10:00|3236.23|3235.73|3236.75|3236.25|3238.5|3238|3235.95|3235.45|163
1746137700000|2025-05-01 22:15:00|3236.5|3236|3237.1|3236.6|3239.05|3238.55|3235.95|3235.45|120
1746138000000|2025-05-01 22:20:00|3237.25|3236.75|3238.13|3237.63|3240.7|3240.2|3237.25|3236.75|152
1746138300000|2025-05-01 22:25:00|3238.11|3237.61|3237.74|3237.24|3239.65|3239.15|3237.28|3236.98|112
1746138600000|2025-05-01 22:30:00|3237.79|3237.29|3233.8|3233.5|3237.88|3237.38|3232.79|3232.49|347
1746138900000|2025-05-01 22:35:00|3233.9|3233.4|3234.88|3234.38|3236.75|3236.25|3233.9|3233.4|173
1746139200000|2025-05-01 22:40:00|3234.58|3234.08|3236.13|3235.63|3236.56|3236.08|3234.49|3233.99|105
1746139500000|2025-05-01 22:45:00|3236.17|3235.67|3237.28|3236.78|3239|3238.5|3236.01|3235.51|126
1746139800000|2025-05-01 22:50:00|3237.33|3236.83|3238.29|3237.79|3239.35|3238.85|3236.88|3236.38|123
1746140100000|2025-05-01 22:55:00|3238.2|3237.7|3238.3|3237.8|3239.24|3238.74|3237.85|3237.35|147
1746140400000|2025-05-01 23:00:00|3238.35|3237.85|3241.38|3240.88|3241.75|3241.25|3237.2|3236.7|268
1746140700000|2025-05-01 23:05:00|3241.3|3240.8|3239.35|3238.85|3241.58|3241.08|3239.05|3238.55|191
1746141000000|2025-05-01 23:10:00|3239.3|3238.8|3237.71|3237.21|3239.3|3238.8|3237.07|3236.57|153
1746141300000|2025-05-01 23:15:00|3237.75|3237.25|3237.97|3237.47|3238.17|3237.67|3236.23|3235.73|161
1746141600000|2025-05-01 23:20:00|3238.02|3237.52|3237.81|3237.31|3238.71|3238.21|3237.04|3236.54|132
1746141900000|2025-05-01 23:25:00|3238.22|3237.72|3237.03|3236.53|3238.58|3238.08|3236.98|3236.48|76
1746142200000|2025-05-01 23:30:00|3237.28|3236.78|3237.55|3237.05|3238.35|3237.85|3236|3235.5|116
1746142500000|2025-05-01 23:35:00|3237.6|3237.1|3237.27|3236.77|3238.08|3237.77|3237.07|3236.57|79
1746142800000|2025-05-01 23:40:00|3237.08|3236.58|3239.1|3238.6|3239.15|3238.65|3236.58|3236.08|101
1746143100000|2025-05-01 23:45:00|3238.6|3238.1|3237.45|3236.95|3239.95|3239.45|3237.3|3236.8|108
1746143400000|2025-05-01 23:50:00|3237.5|3237|3237.6|3237.1|3238.2|3237.9|3235.08|3234.58|175
1746143700000|2025-05-01 23:55:00|3237.4|3236.9|3237.6|3237.1|3238|3237.5|3235.8|3235.3|168
1746144000000|2025-05-02 00:00:00|3237.75|3237.25|3240.35|3239.85|3240.39|3239.89|3237.5|3237|527
1746144300000|2025-05-02 00:05:00|3240.45|3239.95|3239.03|3238.53|3241.46|3240.96|3238.61|3238.11|309
1746144600000|2025-05-02 00:10:00|3238.88|3238.38|3238.68|3238.18|3239.43|3238.93|3237.43|3236.93|329
1746144900000|2025-05-02 00:15:00|3238.78|3238.28|3240.96|3240.46|3241.9|3241.52|3238.68|3238.18|365
1746145200000|2025-05-02 00:20:00|3240.97|3240.47|3243.85|3243.35|3244.48|3244.16|3240.1|3239.6|356
1746145500000|2025-05-02 00:25:00|3243.83|3243.33|3243.85|3243.35|3244.5|3244|3241.14|3240.64|413
1746145800000|2025-05-02 00:30:00|3243.75|3243.45|3241.09|3240.79|3244.67|3244.17|3240.3|3239.81|416
1746146100000|2025-05-02 00:35:00|3241.12|3240.82|3240.02|3239.52|3241.78|3241.28|3239.2|3238.7|439
1746146400000|2025-05-02 00:40:00|3240.06|3239.56|3240.47|3240.17|3243.08|3242.58|3239.33|3239.03|453
1746146700000|2025-05-02 00:45:00|3240.45|3240.15|3232.86|3232.36|3240.45|3240.15|3231.99|3231.69|1166
1746147000000|2025-05-02 00:50:00|3232.88|3232.38|3230.86|3230.36|3235.05|3234.75|3229.53|3229.19|615
1746147300000|2025-05-02 00:55:00|3230.84|3230.34|3231.6|3231.1|3232.76|3232.31|3227.81|3227.31|675
1746147600000|2025-05-02 01:00:00|3231.82|3231.32|3233.48|3232.98|3235.83|3235.34|3231.82|3231.32|648
1746147900000|2025-05-02 01:05:00|3233.46|3232.96|3234.4|3233.9|3235.05|3234.59|3232.75|3232.25|369
1746148200000|2025-05-02 01:10:00|3234.23|3233.73|3236.16|3235.66|3236.65|3236.34|3233.57|3233.24|401
1746148500000|2025-05-02 01:15:00|3236.15|3235.65|3235.35|3234.85|3237.77|3237.4|3235.26|3234.85|545
1746148800000|2025-05-02 01:20:00|3235.37|3234.87|3234.24|3233.74|3235.75|3235.25|3233.84|3233.34|517
1746149100000|2025-05-02 01:25:00|3234.2|3233.7|3233.58|3233.08|3235|3234.64|3232.24|3231.74|314
1746149400000|2025-05-02 01:30:00|3233.71|3233.21|3234.3|3233.8|3235.55|3235.05|3233.63|3233.13|410
1746149700000|2025-05-02 01:35:00|3234.33|3233.83|3235.03|3234.53|3235.63|3235.33|3231.68|3231.18|733
1746150000000|2025-05-02 01:40:00|3234.97|3234.47|3234.13|3233.63|3235.54|3235.19|3232.82|3232.45|602
1746150300000|2025-05-02 01:45:00|3234.11|3233.61|3236.35|3235.85|3237.68|3237.18|3233.32|3232.94|374
1746150600000|2025-05-02 01:50:00|3236.5|3236|3235.56|3235.06|3236.82|3236.32|3234.53|3234.06|323
1746150900000|2025-05-02 01:55:00|3235.61|3235.11|3236.8|3236.3|3237.83|3237.43|3235.03|3234.69|433
1746151200000|2025-05-02 02:00:00|3236.89|3236.39|3239.64|3239.14|3240.26|3239.76|3236.05|3235.75|522
1746151500000|2025-05-02 02:05:00|3239.65|3239.15|3242.6|3242.1|3242.66|3242.21|3238.68|3238.18|529
1746151800000|2025-05-02 02:10:00|3242.5|3242|3243.33|3242.83|3244.2|3243.7|3242.4|3241.9|557
1746152100000|2025-05-02 02:15:00|3243.28|3242.78|3245.08|3244.58|3247.93|3247.43|3241.86|3241.5|605
1746152400000|2025-05-02 02:20:00|3245.09|3244.59|3247.03|3246.53|3247.17|3246.67|3243.24|3242.94|613
1746152700000|2025-05-02 02:25:00|3247.01|3246.51|3246.58|3246.08|3247.3|3246.82|3245.68|3245.18|356
1746153000000|2025-05-02 02:30:00|3246.59|3246.09|3246.45|3245.95|3248.4|3247.95|3246.08|3245.58|366
1746153300000|2025-05-02 02:35:00|3246.35|3245.85|3245.38|3244.88|3246.46|3245.96|3243.7|3243.2|396
1746153600000|2025-05-02 02:40:00|3245.28|3244.78|3246.08|3245.58|3246.36|3245.86|3244.45|3243.95|301
1746153900000|2025-05-02 02:45:00|3245.99|3245.49|3247.69|3247.19|3247.8|3247.4|3245.63|3245.13|378
1746154200000|2025-05-02 02:50:00|3247.71|3247.21|3248.95|3248.45|3249.7|3249.25|3246.5|3246|445
1746154500000|2025-05-02 02:55:00|3248.75|3248.25|3248.3|3248|3249.4|3248.97|3247.7|3247.2|372
1746154800000|2025-05-02 03:00:00|3248.39|3247.89|3246.74|3246.24|3249.37|3248.89|3246.74|3246.24|586
1746155100000|2025-05-02 03:05:00|3246.39|3246.09|3248.18|3247.68|3250.73|3250.33|3246.08|3245.78|511
1746155400000|2025-05-02 03:10:00|3248.16|3247.66|3250.75|3250.25|3251.45|3251.02|3247.72|3247.4|393
1746155700000|2025-05-02 03:15:00|3250.81|3250.31|3250.08|3249.58|3252.33|3252.03|3249.86|3249.48|339
1746156000000|2025-05-02 03:20:00|3250.22|3249.72|3252.29|3251.79|3252.95|3252.45|3249.38|3248.93|402
1746156300000|2025-05-02 03:25:00|3252.31|3251.81|3254.53|3254.03|3254.59|3254.09|3251.8|3251.3|447
1746156600000|2025-05-02 03:30:00|3254.48|3253.98|3254.76|3254.26|3255.33|3254.83|3253.94|3253.62|426
1746156900000|2025-05-02 03:35:00|3254.3|3253.8|3255.7|3255.2|3257.5|3257|3253.73|3253.23|312
1746157200000|2025-05-02 03:40:00|3255.85|3255.35|3257.28|3256.78|3257.89|3257.39|3255.45|3254.95|215
1746157500000|2025-05-02 03:45:00|3257.18|3256.68|3257.95|3257.45|3258.8|3258.3|3257.08|3256.58|225
1746157800000|2025-05-02 03:50:00|3257.97|3257.47|3256.87|3256.37|3258.85|3258.35|3256.7|3256.2|353
1746158100000|2025-05-02 03:55:00|3256.84|3256.34|3255.33|3254.83|3259.04|3258.69|3254.78|3254.45|432
1746158400000|2025-05-02 04:00:00|3255.28|3254.78|3255.66|3255.16|3256.48|3255.98|3253.7|3253.2|446
1746158700000|2025-05-02 04:05:00|3255.76|3255.26|3255.95|3255.45|3257.08|3256.58|3254.45|3254.01|331
1746159000000|2025-05-02 04:10:00|3255.85|3255.35|3255.8|3255.3|3256|3255.5|3253.52|3253.1|345
1746159300000|2025-05-02 04:15:00|3255.79|3255.29|3256.5|3256|3256.85|3256.35|3254.65|3254.15|304
1746159600000|2025-05-02 04:20:00|3256.41|3255.91|3255.21|3254.71|3257.73|3257.38|3255.11|3254.71|371
1746159900000|2025-05-02 04:25:00|3255.15|3254.65|3256.2|3255.7|3257|3256.5|3254.43|3254.04|319
1746160200000|2025-05-02 04:30:00|3255.95|3255.65|3253.62|3253.12|3256.11|3255.71|3253.27|3252.77|444
1746160500000|2025-05-02 04:35:00|3253.67|3253.17|3255.79|3255.29|3256.2|3255.84|3253.18|3252.68|385
1746160800000|2025-05-02 04:40:00|3255.8|3255.3|3253.95|3253.45|3255.8|3255.3|3252.91|3252.57|330
1746161100000|2025-05-02 04:45:00|3254.16|3253.66|3255.15|3254.65|3255.17|3254.67|3253.77|3253.27|271
1746161400000|2025-05-02 04:50:00|3255.14|3254.64|3254.05|3253.55|3255.14|3254.64|3253.68|3253.18|307
1746161700000|2025-05-02 04:55:00|3253.46|3253.16|3252.2|3251.7|3254.08|3253.58|3250.81|3250.31|349
1746162000000|2025-05-02 05:00:00|3251.97|3251.47|3252.88|3252.38|3253.33|3252.83|3249.77|3249.36|381
1746162300000|2025-05-02 05:05:00|3252.86|3252.36|3253.15|3252.65|3254.68|3254.18|3252.19|3251.82|324
1746162600000|2025-05-02 05:10:00|3253.2|3252.7|3252.97|3252.47|3253.9|3253.4|3251.95|3251.45|171
1746162900000|2025-05-02 05:15:00|3253.05|3252.55|3252.04|3251.54|3253.05|3252.55|3251.3|3250.93|201
1746163200000|2025-05-02 05:20:00|3252.03|3251.53|3252.73|3252.23|3253.55|3253.25|3250.9|3250.4|297
1746163500000|2025-05-02 05:25:00|3252.88|3252.38|3252.75|3252.25|3253.34|3252.84|3251.34|3250.84|292
1746163800000|2025-05-02 05:30:00|3252.8|3252.3|3253.85|3253.35|3254.95|3254.45|3252.26|3251.76|282
1746164100000|2025-05-02 05:35:00|3253.95|3253.65|3256.35|3255.85|3257.25|3256.75|3253.7|3253.4|332
1746164400000|2025-05-02 05:40:00|3256.4|3255.9|3254.5|3254|3256.65|3256.15|3253.85|3253.35|232
1746164700000|2025-05-02 05:45:00|3254.53|3254.03|3251.68|3251.38|3255.53|3255.23|3251.5|3251.04|507
1746165000000|2025-05-02 05:50:00|3251.77|3251.27|3252.12|3251.62|3252.89|3252.49|3250.86|3250.54|397
1746165300000|2025-05-02 05:55:00|3252.21|3251.71|3252.2|3251.7|3254.03|3253.63|3252.02|3251.57|299
1746165600000|2025-05-02 06:00:00|3252.15|3251.65|3253.19|3252.69|3253.44|3253.09|3250.1|3249.8|612
1746165900000|2025-05-02 06:05:00|3253.17|3252.67|3254.29|3253.79|3255.06|3254.68|3252.85|3252.35|508
1746166200000|2025-05-02 06:10:00|3254.48|3253.98|3255.05|3254.75|3256.14|3255.64|3254.05|3253.55|374
1746166500000|2025-05-02 06:15:00|3254.95|3254.65|3259.96|3259.66|3260.08|3259.78|3252|3251.5|542
1746166800000|2025-05-02 06:20:00|3259.95|3259.65|3261.93|3261.43|3262.68|3262.22|3259.81|3259.4|629
1746167100000|2025-05-02 06:25:00|3261.68|3261.18|3258.43|3257.93|3262.03|3261.53|3256.18|3255.88|566
1746167400000|2025-05-02 06:30:00|3258.33|3257.83|3257.58|3257.08|3260.55|3260.15|3257.33|3256.93|340
1746167700000|2025-05-02 06:35:00|3257.63|3257.13|3254.1|3253.6|3257.68|3257.18|3253.48|3253.13|517
1746168000000|2025-05-02 06:40:00|3254.15|3253.65|3252|3251.5|3255.04|3254.54|3251.75|3251.25|518
1746168300000|2025-05-02 06:45:00|3251.61|3251.11|3249.98|3249.48|3252.94|3252.44|3249.75|3249.25|526
1746168600000|2025-05-02 06:50:00|3249.81|3249.31|3250.25|3249.75|3250.75|3250.25|3246.78|3246.28|458
1746168900000|2025-05-02 06:55:00|3250.3|3249.8|3253.2|3252.7|3253.39|3253|3250.3|3249.8|480
1746169200000|2025-05-02 07:00:00|3253.3|3252.8|3253.93|3253.43|3256.3|3255.8|3251.88|3251.51|734
1746169500000|2025-05-02 07:05:00|3253.58|3253.08|3254.5|3254|3254.5|3254|3251.99|3251.49|359
1746169800000|2025-05-02 07:10:00|3254.35|3253.85|3253.4|3252.9|3255.71|3255.21|3252.95|3252.45|337
1746170100000|2025-05-02 07:15:00|3253.3|3252.8|3254.48|3253.98|3255.74|3255.44|3251.7|3251.4|349
1746170400000|2025-05-02 07:20:00|3254.53|3254.03|3255.35|3254.85|3256.36|3256.06|3253.65|3253.15|394
1746170700000|2025-05-02 07:25:00|3255.3|3254.8|3256.41|3255.91|3258.58|3258.11|3254.83|3254.48|466
1746171000000|2025-05-02 07:30:00|3256.35|3255.85|3262.13|3261.83|3262.25|3261.83|3255.99|3255.49|532
1746171300000|2025-05-02 07:35:00|3262.15|3261.85|3261.1|3260.6|3263.59|3263.29|3260.1|3259.78|458
1746171600000|2025-05-02 07:40:00|3261|3260.5|3258.88|3258.38|3261.81|3261.31|3258.88|3258.38|464
1746171900000|2025-05-02 07:45:00|3259.03|3258.53|3260.68|3260.18|3262.12|3261.62|3258.93|3258.43|403
1746172200000|2025-05-02 07:50:00|3260.93|3260.43|3258|3257.5|3261.5|3261|3258|3257.5|278
1746172500000|2025-05-02 07:55:00|3258.18|3257.68|3259.3|3258.8|3261.2|3260.72|3258.08|3257.58|271
1746172800000|2025-05-02 08:00:00|3259.28|3258.78|3260.28|3259.78|3261.88|3261.58|3257.54|3257.04|504
1746173100000|2025-05-02 08:05:00|3260.23|3259.73|3257.89|3257.39|3260.72|3260.22|3256.88|3256.58|416
1746173400000|2025-05-02 08:10:00|3257.9|3257.4|3256.87|3256.37|3258.79|3258.29|3256.53|3256.03|378
1746173700000|2025-05-02 08:15:00|3256.86|3256.36|3257.04|3256.54|3258.39|3258.09|3255.55|3255.15|461
1746174000000|2025-05-02 08:20:00|3257.5|3257|3259.15|3258.65|3261.35|3261.05|3257.1|3256.8|462
1746174300000|2025-05-02 08:25:00|3259.33|3258.83|3257.92|3257.42|3259.43|3258.93|3257.07|3256.67|364
1746174600000|2025-05-02 08:30:00|3258.03|3257.53|3258.68|3258.38|3259.43|3258.93|3257.33|3256.83|296
1746174900000|2025-05-02 08:35:00|3258.63|3258.33|3259.62|3259.12|3260.27|3259.83|3258.35|3257.85|340
1746175200000|2025-05-02 08:40:00|3259.96|3259.46|3260.86|3260.36|3261.23|3260.88|3259.6|3259.1|297
1746175500000|2025-05-02 08:45:00|3260.88|3260.38|3260.73|3260.43|3261.18|3260.72|3259.13|3258.63|339
1746175800000|2025-05-02 08:50:00|3260.78|3260.48|3259.4|3258.9|3261.7|3261.2|3258.85|3258.4|359
1746176100000|2025-05-02 08:55:00|3259.35|3258.85|3258.37|3258.07|3261.22|3260.72|3258.2|3257.82|303
1746176400000|2025-05-02 09:00:00|3258.47|3257.97|3258.19|3257.69|3259.2|3258.9|3255.41|3254.95|451
1746176700000|2025-05-02 09:05:00|3257.8|3257.5|3261.58|3261.08|3261.88|3261.38|3256.95|3256.45|409
1746177000000|2025-05-02 09:10:00|3261.56|3261.06|3262.3|3261.8|3263.48|3263.05|3260.43|3259.93|382
1746177300000|2025-05-02 09:15:00|3262.4|3261.9|3262.09|3261.59|3262.83|3262.33|3260.36|3260.05|264
1746177600000|2025-05-02 09:20:00|3262.08|3261.58|3262.07|3261.57|3262.56|3262.06|3260.55|3260.05|296
1746177900000|2025-05-02 09:25:00|3262.05|3261.55|3260.52|3260.22|3263.15|3262.75|3260.5|3260.15|386
1746178200000|2025-05-02 09:30:00|3260.53|3260.23|3262.95|3262.45|3263.59|3263.09|3260.53|3260.08|378
1746178500000|2025-05-02 09:35:00|3262.9|3262.4|3264.6|3264.1|3265.18|3264.75|3262.1|3261.71|429
1746178800000|2025-05-02 09:40:00|3264.55|3264.05|3266.25|3265.95|3266.7|3266.32|3262.94|3262.64|399
1746179100000|2025-05-02 09:45:00|3266.23|3265.93|3264.63|3264.13|3266.7|3266.4|3264.3|3263.8|489
1746179400000|2025-05-02 09:50:00|3264.73|3264.23|3265.8|3265.5|3267.46|3267.16|3263.87|3263.37|601
1746179700000|2025-05-02 09:55:00|3265.9|3265.4|3265.45|3265.15|3265.9|3265.5|3263.98|3263.48|352
1746180000000|2025-05-02 10:00:00|3265.5|3265.2|3264.34|3263.84|3266|3265.5|3263.8|3263.3|316
1746180300000|2025-05-02 10:05:00|3264.29|3263.79|3261.95|3261.45|3264.83|3264.33|3261.77|3261.36|408
1746180600000|2025-05-02 10:10:00|3261.89|3261.59|3259.85|3259.55|3262.63|3262.24|3259.85|3259.49|592
1746180900000|2025-05-02 10:15:00|3259.89|3259.59|3258.89|3258.39|3262.1|3261.6|3258.6|3258.2|453
1746181200000|2025-05-02 10:20:00|3259|3258.5|3262.67|3262.17|3262.73|3262.23|3258.66|3258.19|498
1746181500000|2025-05-02 10:25:00|3262.55|3262.05|3263.22|3262.72|3263.37|3262.87|3259.81|3259.51|537
1746181800000|2025-05-02 10:30:00|3263.23|3262.73|3260.38|3259.88|3263.43|3262.93|3260.03|3259.53|304
1746182100000|2025-05-02 10:35:00|3260.09|3259.59|3260.25|3259.75|3260.28|3259.93|3257.85|3257.35|382
1746182400000|2025-05-02 10:40:00|3260.15|3259.65|3258.48|3258.18|3260.15|3259.65|3258.35|3257.85|240
1746182700000|2025-05-02 10:45:00|3258.49|3258.19|3259.4|3258.9|3259.4|3258.9|3257.5|3257.2|302
1746183000000|2025-05-02 10:50:00|3259.34|3258.84|3260.35|3260.05|3260.7|3260.2|3258.79|3258.29|405
1746183300000|2025-05-02 10:55:00|3260.3|3260|3259.8|3259.3|3260.36|3260.06|3257.82|3257.42|448
1746183600000|2025-05-02 11:00:00|3260|3259.5|3260.43|3259.93|3260.65|3260.15|3259.7|3259.25|381
1746183900000|2025-05-02 11:05:00|3260.53|3260.03|3260.15|3259.65|3260.65|3260.35|3259.17|3258.67|423
1746184200000|2025-05-02 11:10:00|3260.2|3259.7|3259.11|3258.61|3260.5|3260.02|3258.28|3257.93|372
1746184500000|2025-05-02 11:15:00|3259.23|3258.73|3262.48|3261.98|3263.7|3263.22|3259.11|3258.61|614
1746184800000|2025-05-02 11:20:00|3262.5|3262|3264.8|3264.3|3265.04|3264.54|3261.35|3261|444
1746185100000|2025-05-02 11:25:00|3264.79|3264.29|3266|3265.5|3266.58|3266.08|3263.9|3263.4|498
1746185400000|2025-05-02 11:30:00|3266.1|3265.6|3267.3|3266.8|3267.7|3267.2|3264.8|3264.38|442
1746185700000|2025-05-02 11:35:00|3267.35|3266.85|3268.13|3267.63|3268.33|3268.03|3266.5|3266|398
1746186000000|2025-05-02 11:40:00|3267.93|3267.43|3265.8|3265.3|3267.93|3267.43|3265.13|3264.63|542
1746186300000|2025-05-02 11:45:00|3265.75|3265.25|3268.45|3267.95|3269.55|3269.05|3265.08|3264.63|404
1746186600000|2025-05-02 11:50:00|3268.55|3268.05|3264.58|3264.08|3268.65|3268.15|3264.18|3263.82|566
1746186900000|2025-05-02 11:55:00|3264.63|3264.13|3262.87|3262.57|3265.7|3265.2|3262.77|3262.36|544
1746187200000|2025-05-02 12:00:00|3262.85|3262.55|3262.33|3261.83|3264.21|3263.91|3261.39|3260.9|608
1746187500000|2025-05-02 12:05:00|3262.23|3261.73|3262.78|3262.28|3265.3|3264.94|3261.88|3261.38|606
1746187800000|2025-05-02 12:10:00|3262.8|3262.3|3263.1|3262.6|3263.77|3263.3|3260.69|3260.39|514
1746188100000|2025-05-02 12:15:00|3263.02|3262.52|3262.38|3261.88|3263.09|3262.73|3260.95|3260.65|370
1746188400000|2025-05-02 12:20:00|3262.43|3261.93|3260.98|3260.48|3264.19|3263.89|3259.53|3259.23|994
1746188700000|2025-05-02 12:25:00|3261.03|3260.53|3261.27|3258.34|3261.8|3261.3|3258|3257.7|724
1746189000000|2025-05-02 12:30:00|3262.1|3254.2|3254.7|3254.2|3262.15|3259.6|3250.95|3248.62|1225
1746189300000|2025-05-02 12:35:00|3254.6|3254.1|3260.05|3259.55|3260.9|3260.53|3250.52|3250.22|1564
1746189600000|2025-05-02 12:40:00|3259.81|3259.31|3256.35|3256.05|3263.35|3262.96|3256.3|3256|1279
1746189900000|2025-05-02 12:45:00|3256.26|3255.96|3257.5|3257|3257.78|3257.33|3252.92|3252.57|985
1746190200000|2025-05-02 12:50:00|3257.3|3256.8|3257.33|3256.83|3260.81|3260.51|3255.25|3254.78|1014
1746190500000|2025-05-02 12:55:00|3257.19|3256.69|3250.66|3250.16|3257.53|3257.03|3250.53|3250.16|1253
1746190800000|2025-05-02 13:00:00|3250.58|3250.08|3244.4|3243.9|3251.35|3251.05|3244.01|3243.7|1497
1746191100000|2025-05-02 13:05:00|3244.47|3243.97|3243.23|3242.93|3246.2|3245.85|3239.61|3239.22|1078
1746191400000|2025-05-02 13:10:00|3243.33|3242.83|3243.98|3243.48|3246.09|3245.59|3239.78|3239.3|930
1746191700000|2025-05-02 13:15:00|3243.58|3243.08|3248.75|3248.25|3249.6|3249.2|3243.38|3242.88|1142
1746192000000|2025-05-02 13:20:00|3248.85|3248.35|3256.78|3256.48|3257.69|3257.35|3248.43|3247.95|919
1746192300000|2025-05-02 13:25:00|3256.96|3256.66|3257.7|3257.2|3259.79|3259.49|3255.1|3254.65|871
1746192600000|2025-05-02 13:30:00|3257.59|3257.09|3251.53|3251.03|3259.94|3259.54|3249.35|3249.05|1685
1746192900000|2025-05-02 13:35:00|3251.54|3251.04|3254.79|3254.29|3259|3258.57|3249.68|3249.34|1371
1746193200000|2025-05-02 13:40:00|3254.73|3254.23|3253.34|3253.04|3258.56|3258.26|3248.45|3248.15|1474
1746193500000|2025-05-02 13:45:00|3253.16|3252.86|3249.44|3248.94|3253.38|3253.05|3243.94|3243.64|1480
1746193800000|2025-05-02 13:50:00|3249.12|3248.62|3247.5|3247|3252.9|3252.5|3246.31|3246.01|1148
1746194100000|2025-05-02 13:55:00|3247.4|3246.9|3250.76|3250.26|3251.01|3250.51|3244.9|3244.5|1095
1746194400000|2025-05-02 14:00:00|3250.72|3250.22|3243.76|3243.46|3252.3|3252|3243.28|3242.85|1067
1746194700000|2025-05-02 14:05:00|3243.8|3243.5|3244.68|3244.38|3247.75|3247.25|3242.53|3242.03|1184
1746195000000|2025-05-02 14:10:00|3245.03|3244.73|3252.53|3252.03|3252.81|3252.31|3244.43|3243.93|1003
1746195300000|2025-05-02 14:15:00|3252.43|3251.93|3254.93|3254.43|3255.43|3254.93|3250.7|3250.2|882
1746195600000|2025-05-02 14:20:00|3254.98|3254.48|3256.68|3256.38|3256.68|3256.38|3251.26|3250.96|988
1746195900000|2025-05-02 14:25:00|3256.73|3256.43|3253.47|3253.17|3258.13|3257.83|3252.63|3252.33|988
1746196200000|2025-05-02 14:30:00|3253.5|3253|3258.17|3257.87|3259.23|3258.78|3253.43|3253|931
1746196500000|2025-05-02 14:35:00|3258.27|3257.77|3258|3257.7|3260.84|3260.54|3256.31|3256.01|914
1746196800000|2025-05-02 14:40:00|3258.01|3257.71|3254|3253.5|3259.1|3258.8|3253.3|3252.97|941
1746197100000|2025-05-02 14:45:00|3254.11|3253.61|3256.93|3256.63|3257.35|3256.85|3251.12|3250.82|938
1746197400000|2025-05-02 14:50:00|3257.1|3256.8|3261.3|3260.8|3263.23|3262.93|3257|3256.5|851
1746197700000|2025-05-02 14:55:00|3261.35|3260.85|3263.16|3262.66|3264.88|3264.52|3260.65|3260.15|727
1746198000000|2025-05-02 15:00:00|3263.36|3262.86|3263.41|3262.91|3263.95|3263.53|3260.37|3260.07|909
1746198300000|2025-05-02 15:05:00|3263.34|3262.84|3261.85|3261.55|3264.03|3263.53|3259.64|3259.34|722
1746198600000|2025-05-02 15:10:00|3261.88|3261.58|3263.6|3263.1|3264.51|3264.18|3261.88|3261.4|595
1746198900000|2025-05-02 15:15:00|3263.61|3263.11|3256.74|3256.44|3264.46|3264.16|3256.51|3256.21|753
1746199200000|2025-05-02 15:20:00|3256.75|3256.45|3252.83|3252.53|3257.56|3257.26|3252.19|3251.89|890
1746199500000|2025-05-02 15:25:00|3252.85|3252.55|3251.35|3250.85|3253.22|3252.84|3248.56|3248.17|891
1746199800000|2025-05-02 15:30:00|3251.4|3250.9|3242.63|3242.33|3251.75|3251.25|3242.63|3242.27|1048
1746200100000|2025-05-02 15:35:00|3242.6|3242.3|3236.3|3236|3242.93|3242.58|3235.93|3235.43|1002
1746200400000|2025-05-02 15:40:00|3236.29|3235.99|3237.48|3236.98|3238.79|3238.29|3234.81|3234.31|884
1746200700000|2025-05-02 15:45:00|3237.47|3236.97|3233|3232.5|3238.59|3238.09|3232.73|3232.23|926
1746201000000|2025-05-02 15:50:00|3232.92|3232.42|3236.09|3235.79|3236.5|3236.2|3230.4|3230.1|1008
1746201300000|2025-05-02 15:55:00|3236.18|3235.88|3231.76|3231.46|3236.36|3236.06|3231.26|3230.96|978
1746201600000|2025-05-02 16:00:00|3231.79|3231.49|3231.65|3231.15|3233.7|3233.2|3226.82|3226.52|1260
1746201900000|2025-05-02 16:05:00|3231.6|3231.1|3229.9|3229.6|3232.15|3231.65|3227.57|3227.27|938
1746202200000|2025-05-02 16:10:00|3229.91|3229.61|3229.1|3228.8|3230.25|3229.75|3224.82|3224.52|888
1746202500000|2025-05-02 16:15:00|3229.2|3228.7|3227.39|3226.89|3232.32|3231.94|3226.33|3226.03|959
1746202800000|2025-05-02 16:20:00|3227.48|3226.98|3234.85|3234.35|3235.08|3234.78|3226.73|3226.43|834
1746203100000|2025-05-02 16:25:00|3234.88|3234.38|3233.98|3233.68|3236.63|3236.13|3233.98|3233.58|813
1746203400000|2025-05-02 16:30:00|3234.13|3233.83|3232.02|3231.52|3234.39|3234.09|3228.7|3228.4|1309
1746203700000|2025-05-02 16:35:00|3232.03|3231.53|3232.93|3232.43|3233.47|3232.97|3230.44|3230.09|627
1746204000000|2025-05-02 16:40:00|3232.89|3232.39|3234|3233.7|3235.93|3235.45|3232.24|3231.74|668
1746204300000|2025-05-02 16:45:00|3233.95|3233.65|3228.55|3228.25|3234.15|3233.85|3228.36|3228|770
1746204600000|2025-05-02 16:50:00|3228.45|3228.15|3226.55|3226.25|3230.6|3230.1|3226.41|3225.97|724
1746204900000|2025-05-02 16:55:00|3226.78|3226.28|3225.15|3224.85|3227.03|3226.58|3222.96|3222.66|1093
1746205200000|2025-05-02 17:00:00|3225.25|3224.95|3227.05|3226.75|3227.75|3227.45|3223.76|3223.44|1258
1746205500000|2025-05-02 17:05:00|3227.06|3226.76|3229.68|3229.18|3230.26|3229.95|3224.75|3224.39|899
1746205800000|2025-05-02 17:10:00|3229.69|3229.19|3232.18|3231.68|3232.38|3231.88|3229.69|3229.19|499
1746206100000|2025-05-02 17:15:00|3232.23|3231.73|3234.78|3234.28|3235.03|3234.53|3231.33|3230.88|452
1746206400000|2025-05-02 17:20:00|3234.71|3234.21|3239.33|3238.83|3239.52|3239.02|3234.13|3233.83|681
1746206700000|2025-05-02 17:25:00|3239.37|3238.87|3235.39|3235.09|3240.15|3239.74|3235.16|3234.8|1011
1746207000000|2025-05-02 17:30:00|3235.46|3235.16|3236.2|3235.7|3236.3|3235.8|3233.7|3233.4|876
1746207300000|2025-05-02 17:35:00|3236.05|3235.55|3230.23|3229.73|3236.1|3235.6|3230.13|3229.65|467
1746207600000|2025-05-02 17:40:00|3230.13|3229.63|3229.7|3229.2|3231.38|3230.88|3227.4|3227|497
1746207900000|2025-05-02 17:45:00|3229.63|3229.13|3233.09|3232.59|3233.1|3232.79|3226.88|3226.38|499
1746208200000|2025-05-02 17:50:00|3233.1|3232.6|3233.38|3233.08|3233.93|3233.52|3230.93|3230.63|596
1746208500000|2025-05-02 17:55:00|3233.43|3233.13|3231.72|3231.22|3233.86|3233.43|3230.13|3229.73|356
1746208800000|2025-05-02 18:00:00|3231.8|3231.3|3231.83|3231.33|3232.53|3232.14|3229.88|3229.38|481
1746209100000|2025-05-02 18:05:00|3232|3231.5|3230.63|3230.13|3232.71|3232.41|3230.1|3229.63|251
1746209400000|2025-05-02 18:10:00|3230.43|3230.03|3226.98|3226.48|3230.63|3230.13|3226.48|3225.98|307
1746209700000|2025-05-02 18:15:00|3226.93|3226.43|3227.08|3226.58|3227.95|3227.45|3226.13|3225.78|266
1746210000000|2025-05-02 18:20:00|3227.23|3226.73|3228.93|3228.43|3230.03|3229.53|3226.68|3226.28|463
1746210300000|2025-05-02 18:25:00|3228.97|3228.47|3229.28|3228.78|3230.28|3229.98|3227.8|3227.3|445
1746210600000|2025-05-02 18:30:00|3229.53|3229.03|3227.13|3226.83|3229.78|3229.28|3226.48|3226.05|336
1746210900000|2025-05-02 18:35:00|3227.18|3226.88|3228.6|3228.1|3229.4|3229.1|3226.92|3226.5|486
1746211200000|2025-05-02 18:40:00|3228.57|3228.07|3225.53|3225.03|3228.87|3228.37|3224.51|3224.16|542
1746211500000|2025-05-02 18:45:00|3225.63|3225.13|3229.14|3228.84|3229.14|3228.84|3224.59|3224.18|478
1746211800000|2025-05-02 18:50:00|3229.17|3228.87|3227.73|3227.23|3229.17|3228.87|3226.23|3225.73|455
1746212100000|2025-05-02 18:55:00|3227.71|3227.21|3226.69|3226.39|3227.73|3227.23|3226.03|3225.53|417
1746212400000|2025-05-02 19:00:00|3226.64|3226.34|3230.85|3230.35|3232.1|3231.7|3226.64|3226.34|849
1746212700000|2025-05-02 19:05:00|3231|3230.5|3229.48|3228.98|3233|3232.7|3227.98|3227.68|545
1746213000000|2025-05-02 19:10:00|3229.53|3229.03|3229.21|3228.71|3231.8|3231.42|3228.83|3228.33|396
1746213300000|2025-05-02 19:15:00|3228.95|3228.65|3230.38|3229.88|3231|3230.56|3228.09|3227.69|339
1746213600000|2025-05-02 19:20:00|3230.3|3229.8|3228.4|3227.9|3230.32|3229.82|3227.69|3227.32|395
1746213900000|2025-05-02 19:25:00|3228.3|3228|3228.65|3228.15|3229.95|3229.5|3228.3|3227.8|420
1746214200000|2025-05-02 19:30:00|3228.71|3228.21|3229.72|3229.22|3230.14|3229.78|3227.78|3227.3|509
1746214500000|2025-05-02 19:35:00|3229.73|3229.23|3231.8|3231.3|3231.99|3231.64|3228.32|3227.88|473
1746214800000|2025-05-02 19:40:00|3231.65|3231.35|3233.35|3232.85|3233.6|3233.25|3231.48|3231.15|516
1746215100000|2025-05-02 19:45:00|3233.6|3233.1|3233.25|3232.75|3234.83|3234.45|3232.65|3232.27|673
1746215400000|2025-05-02 19:50:00|3233.02|3232.52|3233.62|3233.12|3233.78|3233.35|3231.65|3231.25|478
1746215700000|2025-05-02 19:55:00|3233.72|3233.22|3233.71|3233.41|3233.99|3233.69|3232.08|3231.66|811
1746216000000|2025-05-02 20:00:00|3233.68|3233.38|3233.8|3233.3|3235.23|3234.73|3232.84|3232.34|327
1746216300000|2025-05-02 20:05:00|3233.81|3233.31|3234.2|3233.7|3234.66|3234.17|3233.15|3232.65|230
1746216600000|2025-05-02 20:10:00|3234.15|3233.65|3236.13|3235.63|3236.2|3235.7|3233.13|3232.63|216
1746216900000|2025-05-02 20:15:00|3236.14|3235.64|3240.45|3239.95|3240.45|3240.09|3236.05|3235.55|195
1746217200000|2025-05-02 20:20:00|3241.06|3240.56|3239.9|3239.4|3241.49|3240.99|3238.3|3237.8|255
1746217500000|2025-05-02 20:25:00|3239.8|3239.3|3238.3|3237.8|3240.71|3240.21|3238.25|3237.75|250
1746217800000|2025-05-02 20:30:00|3238.12|3237.62|3239.18|3238.88|3239.53|3239.03|3238.12|3237.62|209
1746218100000|2025-05-02 20:35:00|3239.28|3238.78|3239.43|3238.93|3240.28|3239.78|3238.7|3238.2|219
1746218400000|2025-05-02 20:40:00|3239.4|3238.9|3239.71|3239.21|3239.74|3239.24|3238.78|3238.39|187
1746218700000|2025-05-02 20:45:00|3239.66|3239.16|3239.15|3238.65|3240.3|3239.8|3238.29|3237.79|240
1746219000000|2025-05-02 20:50:00|3239.23|3238.73|3241.04|3240.54|3241.14|3240.64|3239.23|3238.73|189
1746219300000|2025-05-02 20:55:00|3240.97|3240.47|3240.76|3240.26|3241.65|3241.25|3240.23|3239.73|331
1746396000000|2025-05-04 22:00:00|3240.2|3239.7|3238.58|3238.08|3244.88|3244.38|3238.23|3237.73|337
1746396300000|2025-05-04 22:05:00|3238.68|3238.18|3239.58|3239.08|3241.63|3241.13|3238.68|3237.59|203
1746396600000|2025-05-04 22:10:00|3239.43|3238.93|3240.08|3239.58|3241.09|3240.43|3237.9|3237.1|289
1746396900000|2025-05-04 22:15:00|3240.03|3239.53|3241.38|3240.88|3242.25|3241.75|3239.75|3239.25|127
1746397200000|2025-05-04 22:20:00|3241.48|3240.98|3242.66|3242.16|3243.27|3242.77|3241.28|3240.78|124
1746397500000|2025-05-04 22:25:00|3242.6|3242.1|3240.55|3240.05|3242.85|3242.35|3240.45|3239.95|133
1746397800000|2025-05-04 22:30:00|3240.25|3239.75|3242.03|3241.53|3242.68|3242.18|3240.05|3239.55|222
1746398100000|2025-05-04 22:35:00|3242.23|3241.73|3242.78|3242.28|3242.78|3242.28|3240.83|3240.33|144
1746398400000|2025-05-04 22:40:00|3242.88|3242.38|3242.8|3242.3|3244.68|3244.18|3241.7|3241.2|294
1746398700000|2025-05-04 22:45:00|3242.75|3242.25|3241.9|3241.4|3244.6|3244.1|3241.7|3241.2|211
1746399000000|2025-05-04 22:50:00|3241.95|3241.45|3240.45|3240.15|3242|3241.5|3239.85|3239.55|139
1746399300000|2025-05-04 22:55:00|3240.4|3240.1|3239.98|3239.48|3241.35|3240.85|3239.18|3238.68|175
1746399600000|2025-05-04 23:00:00|3240.33|3239.83|3241.88|3241.38|3242.08|3241.58|3240.18|3239.68|188
1746399900000|2025-05-04 23:05:00|3241.98|3241.48|3242.2|3241.7|3242.73|3242.23|3239.2|3238.7|196
1746400200000|2025-05-04 23:10:00|3242.45|3241.95|3242.88|3242.38|3242.97|3242.47|3239.82|3238|220
1746400500000|2025-05-04 23:15:00|3242.74|3242.24|3243.6|3243.1|3243.65|3243.15|3241.78|3241.28|123
1746400800000|2025-05-04 23:20:00|3243.89|3243.39|3243.03|3242.53|3244.03|3243.53|3242.58|3242.08|131
1746401100000|2025-05-04 23:25:00|3243.08|3242.58|3244.56|3244.06|3244.77|3244.27|3243.08|3242.58|198
1746401400000|2025-05-04 23:30:00|3244.52|3244.02|3247.82|3247.52|3248.24|3247.84|3243.85|3243.35|390
1746401700000|2025-05-04 23:35:00|3247.93|3247.63|3249.13|3248.63|3250.2|3249.4|3247.4|3247.1|425
1746402000000|2025-05-04 23:40:00|3249.08|3248.58|3249.8|3249.3|3250.15|3249.75|3247.99|3247.49|227
1746402300000|2025-05-04 23:45:00|3250.05|3249.55|3250.18|3249.68|3251.58|3251.08|3249.34|3248.84|274
1746402600000|2025-05-04 23:50:00|3250.33|3249.83|3250.9|3250.4|3252.95|3252.45|3248.78|3248.28|411
1746402900000|2025-05-04 23:55:00|3250.7|3250.2|3248.4|3247.9|3252.16|3251.48|3247.25|3246.75|413
1746403200000|2025-05-05 00:00:00|3248.5|3248|3246.85|3246.35|3249.07|3248.57|3244.83|3244.33|357
1746403500000|2025-05-05 00:05:00|3247|3246.5|3245.8|3245.3|3247.83|3247.33|3245.15|3244.65|226
1746403800000|2025-05-05 00:10:00|3245.6|3245.1|3246.4|3245.9|3246.7|3246.2|3244.45|3243.95|203
1746404100000|2025-05-05 00:15:00|3246.45|3245.95|3246.6|3246.1|3246.85|3246.35|3244.95|3244.45|178
1746404400000|2025-05-05 00:20:00|3246.5|3246|3245.95|3245.45|3246.95|3246.45|3244.65|3244.15|193
1746404700000|2025-05-05 00:25:00|3245.99|3245.49|3245.85|3245.35|3246.3|3245.8|3244.43|3243.93|169
1746405000000|2025-05-05 00:30:00|3245.75|3245.25|3245.48|3244.98|3247.21|3246.82|3244.78|3244.28|194
1746405300000|2025-05-05 00:35:00|3245.38|3244.88|3244.78|3244.28|3245.38|3244.88|3242.78|3242.48|190
1746405600000|2025-05-05 00:40:00|3244.58|3244.08|3242.55|3242.05|3245.78|3245.28|3241.99|3241.56|242
1746405900000|2025-05-05 00:45:00|3242.95|3242.45|3247.58|3247.08|3248.33|3247.83|3241.39|3240.97|363
1746406200000|2025-05-05 00:50:00|3247.78|3247.28|3247.8|3247.3|3248.4|3247.9|3246.87|3246.57|184
1746406500000|2025-05-05 00:55:00|3247.7|3247.2|3246.87|3246.57|3248.27|3247.77|3246.56|3246.06|347
1746406800000|2025-05-05 01:00:00|3246.88|3246.58|3253.53|3253.03|3253.6|3253.2|3246.85|3246.35|426
1746407100000|2025-05-05 01:05:00|3253.38|3252.88|3256.08|3255.58|3256.25|3255.75|3253.38|3252.84|389
1746407400000|2025-05-05 01:10:00|3255.98|3255.48|3259.33|3259.03|3259.5|3259.1|3255.68|3255.23|435
1746407700000|2025-05-05 01:15:00|3258.98|3258.68|3261.45|3260.95|3261.63|3261.13|3256.78|3256.28|452
1746408000000|2025-05-05 01:20:00|3261.6|3261.1|3264.68|3264.18|3265.38|3264.88|3261.55|3261.05|589
1746408300000|2025-05-05 01:25:00|3264.51|3264.01|3265.38|3264.88|3266.8|3266.34|3263.74|3263.24|445
1746408600000|2025-05-05 01:30:00|3265.41|3264.91|3267.85|3267.35|3270.65|3270.33|3264.8|3264.3|618
1746408900000|2025-05-05 01:35:00|3268.15|3267.65|3266.6|3266.1|3271.45|3270.95|3265.2|3264.7|566
1746409200000|2025-05-05 01:40:00|3266.45|3265.95|3264.08|3263.58|3267|3266.5|3263.08|3262.58|562
1746409500000|2025-05-05 01:45:00|3264.1|3263.6|3263.85|3263.35|3265.45|3264.95|3263.29|3262.79|356
1746409800000|2025-05-05 01:50:00|3263.8|3263.3|3266.76|3266.26|3267|3266.5|3263.05|3262.55|323
1746410100000|2025-05-05 01:55:00|3266.65|3266.15|3265.05|3264.55|3266.89|3266.39|3264.42|3263.92|303
1746410400000|2025-05-05 02:00:00|3265.15|3264.65|3269.08|3268.58|3271.36|3270.86|3263.6|3263.1|569
1746410700000|2025-05-05 02:05:00|3268.93|3268.43|3265.55|3265.25|3269.73|3269.43|3265.39|3265.05|501
1746411000000|2025-05-05 02:10:00|3265.6|3265.3|3261.6|3261.1|3265.77|3265.39|3260.75|3260.25|525
1746411300000|2025-05-05 02:15:00|3261.65|3261.15|3262.55|3262.05|3263.75|3263.45|3259.97|3259.47|430
1746411600000|2025-05-05 02:20:00|3262.45|3261.95|3265.38|3264.88|3266.55|3266.05|3262.45|3261.95|380
1746411900000|2025-05-05 02:25:00|3265.37|3264.87|3266.35|3265.85|3266.55|3266.05|3263.12|3262.66|317
1746412200000|2025-05-05 02:30:00|3266.45|3265.95|3267.65|3267.15|3268.08|3267.58|3265.77|3265.27|274
1746412500000|2025-05-05 02:35:00|3267.7|3267.2|3267.16|3266.66|3268.13|3267.63|3266.84|3266.36|339
1746412800000|2025-05-05 02:40:00|3267.11|3266.61|3268.36|3267.86|3270.58|3270.08|3266.68|3266.32|341
1746413100000|2025-05-05 02:45:00|3268.21|3267.71|3271.58|3271.08|3272.13|3271.63|3267.17|3266.67|427
1746413400000|2025-05-05 02:50:00|3271.68|3271.18|3270.5|3270|3272.73|3272.23|3268.74|3268.43|404
1746413700000|2025-05-05 02:55:00|3270.45|3269.95|3270.48|3269.98|3271.63|3271.13|3269.8|3269.3|246
1746414000000|2025-05-05 03:00:00|3270.24|3269.74|3270.83|3270.33|3271.67|3271.17|3268|3267.7|427
1746414300000|2025-05-05 03:05:00|3270.78|3270.28|3266.6|3266.1|3271.55|3271.05|3265.95|3265.53|439
1746414600000|2025-05-05 03:10:00|3266.65|3266.15|3260.47|3259.97|3267.39|3266.89|3260.28|3259.85|679
1746414900000|2025-05-05 03:15:00|3260.25|3259.75|3259.58|3259.08|3262.23|3261.73|3258.55|3258.15|371
1746415200000|2025-05-05 03:20:00|3260.03|3259.53|3261.24|3260.94|3261.48|3261.07|3257.62|3257.12|302
1746415500000|2025-05-05 03:25:00|3261.23|3260.93|3259.85|3259.35|3261.47|3260.97|3258.8|3258.3|181
1746415800000|2025-05-05 03:30:00|3259.95|3259.45|3257.58|3257.08|3259.95|3259.45|3256.63|3256.13|242
1746416100000|2025-05-05 03:35:00|3257.63|3257.13|3257.18|3256.68|3258.1|3257.6|3255.83|3255.33|229
1746416400000|2025-05-05 03:40:00|3257.28|3256.78|3255.75|3255.25|3258.11|3257.61|3253.45|3252.95|445
1746416700000|2025-05-05 03:45:00|3255.9|3255.4|3256.33|3255.83|3256.78|3256.28|3254.28|3253.78|220
1746417000000|2025-05-05 03:50:00|3256.23|3255.73|3256.4|3255.9|3257|3256.5|3255.53|3255.03|158
1746417300000|2025-05-05 03:55:00|3256.3|3255.8|3254.83|3254.33|3256.5|3256|3254.58|3254.08|167
1746417600000|2025-05-05 04:00:00|3254.93|3254.43|3254.4|3253.9|3256.18|3255.68|3254.13|3253.63|152
1746417900000|2025-05-05 04:05:00|3254.45|3253.95|3257.73|3257.23|3258.55|3258.05|3254.45|3253.95|292
1746418200000|2025-05-05 04:10:00|3257.38|3256.88|3257.48|3256.98|3257.78|3257.28|3254.58|3254.08|216
1746418500000|2025-05-05 04:15:00|3257.38|3256.88|3258.63|3258.13|3259.55|3259.25|3256.53|3256.03|195
1746418800000|2025-05-05 04:20:00|3258.48|3257.98|3259.18|3258.68|3259.8|3259.3|3257.38|3256.88|206
1746419100000|2025-05-05 04:25:00|3259.08|3258.58|3256.7|3256.2|3259.08|3258.58|3255.9|3255.4|155
1746419400000|2025-05-05 04:30:00|3256.85|3256.35|3255.1|3254.6|3256.85|3256.35|3253.96|3253.46|161
1746419700000|2025-05-05 04:35:00|3255.15|3254.65|3256.35|3255.85|3256.7|3256.2|3254.08|3253.58|176
1746420000000|2025-05-05 04:40:00|3256.25|3255.75|3256.28|3255.78|3257.8|3257.3|3256|3255.5|192
1746420300000|2025-05-05 04:45:00|3256.23|3255.73|3255.35|3254.85|3256.48|3255.98|3254|3253.5|212
1746420600000|2025-05-05 04:50:00|3255.41|3254.91|3257.85|3257.35|3258.03|3257.53|3255.35|3254.85|194
1746420900000|2025-05-05 04:55:00|3257.82|3257.32|3256.95|3256.45|3259.28|3258.78|3256.35|3255.85|286
1746421200000|2025-05-05 05:00:00|3256.82|3256.32|3256.8|3256.3|3258.41|3257.91|3256.35|3255.85|229
1746421500000|2025-05-05 05:05:00|3256.75|3256.25|3259.75|3259.25|3260.25|3259.75|3256.45|3255.95|303
1746421800000|2025-05-05 05:10:00|3259.85|3259.35|3259.28|3258.78|3261.3|3260.8|3258.63|3258.13|216
1746422100000|2025-05-05 05:15:00|3259.33|3258.83|3258.9|3258.4|3259.95|3259.45|3258.55|3258.05|133
1746422400000|2025-05-05 05:20:00|3259.2|3258.7|3259.43|3258.93|3260.3|3259.8|3258.43|3257.93|150
1746422700000|2025-05-05 05:25:00|3259.53|3259.03|3258.23|3257.73|3260|3259.5|3257.27|3256.77|303
1746423000000|2025-05-05 05:30:00|3258.58|3258.08|3259.5|3259|3259.6|3259.1|3257|3256.5|158
1746423300000|2025-05-05 05:35:00|3259.4|3258.9|3261|3260.5|3261.52|3261.02|3259.3|3258.8|290
1746423600000|2025-05-05 05:40:00|3261.7|3261.4|3258.31|3257.81|3262.4|3261.9|3258.2|3257.7|358
1746423900000|2025-05-05 05:45:00|3258.21|3257.71|3255.34|3254.84|3258.33|3257.83|3255.07|3254.6|493
1746424200000|2025-05-05 05:50:00|3255.28|3254.78|3259.14|3258.64|3259.44|3258.94|3254.39|3253.89|236
1746424500000|2025-05-05 05:55:00|3259.16|3258.66|3260.05|3259.55|3261.45|3260.95|3259.16|3258.66|378
1746424800000|2025-05-05 06:00:00|3260.4|3259.9|3257.9|3257.4|3262.38|3261.88|3257.08|3256.58|478
1746425100000|2025-05-05 06:05:00|3258.19|3257.69|3259.53|3259.03|3260.6|3260.1|3257.33|3256.83|266
1746425400000|2025-05-05 06:10:00|3259.63|3259.13|3260.13|3259.63|3260.21|3259.71|3257.67|3257.17|329
1746425700000|2025-05-05 06:15:00|3260.12|3259.62|3258.1|3257.6|3260.78|3260.28|3257.07|3256.7|330
1746426000000|2025-05-05 06:20:00|3258.25|3257.75|3259.35|3258.85|3260.35|3259.85|3258.03|3257.53|360
1746426300000|2025-05-05 06:25:00|3259.3|3258.8|3259.65|3259.15|3260.53|3260.03|3257.9|3257.4|303
1746426600000|2025-05-05 06:30:00|3258.85|3258.35|3260.95|3260.45|3261.05|3260.55|3257.21|3256.71|308
1746426900000|2025-05-05 06:35:00|3261|3260.7|3261.07|3260.57|3262.47|3261.97|3258.83|3258.53|387
1746427200000|2025-05-05 06:40:00|3261.1|3260.6|3262.98|3262.48|3264.8|3264.3|3261.1|3260.6|422
1746427500000|2025-05-05 06:45:00|3263.18|3262.68|3263.63|3263.13|3264.08|3263.58|3262.08|3261.58|266
1746427800000|2025-05-05 06:50:00|3263.53|3263.03|3264.38|3263.88|3264.49|3263.99|3262.38|3261.88|210
1746428100000|2025-05-05 06:55:00|3264.33|3263.83|3262.45|3261.95|3266.15|3265.65|3261.85|3261.55|357
1746428400000|2025-05-05 07:00:00|3262.66|3262.16|3261.29|3260.79|3262.66|3262.3|3259.59|3259.14|580
1746428700000|2025-05-05 07:05:00|3261.23|3260.73|3261.66|3261.16|3261.68|3261.18|3259.02|3258.52|396
1746429000000|2025-05-05 07:10:00|3261.58|3261.08|3262.22|3261.72|3264.05|3263.55|3260.88|3260.58|389
1746429300000|2025-05-05 07:15:00|3262.24|3261.74|3264.25|3263.75|3264.25|3263.75|3260.75|3260.36|427
1746429600000|2025-05-05 07:20:00|3264.45|3263.95|3262.36|3261.86|3264.85|3264.35|3262.25|3261.8|265
1746429900000|2025-05-05 07:25:00|3262.45|3261.95|3261.46|3260.96|3263.6|3263.1|3261.45|3260.95|324
1746430200000|2025-05-05 07:30:00|3261.47|3260.97|3262.3|3261.8|3262.7|3262.2|3260.75|3260.25|262
1746430500000|2025-05-05 07:35:00|3262.25|3261.75|3263.75|3263.25|3264.4|3263.9|3261.75|3261.25|350
1746430800000|2025-05-05 07:40:00|3263.55|3263.05|3264.61|3264.11|3266.46|3265.96|3263.33|3262.83|575
1746431100000|2025-05-05 07:45:00|3264.43|3263.93|3267.35|3266.85|3268|3267.5|3263.54|3263.19|349
1746431400000|2025-05-05 07:50:00|3267.59|3267.09|3266.25|3265.75|3268.15|3267.65|3265.34|3265.04|339
1746431700000|2025-05-05 07:55:00|3266.05|3265.55|3265|3264.5|3266.5|3266|3264.61|3264.11|263
1746432000000|2025-05-05 08:00:00|3265.1|3264.6|3265.05|3264.75|3265.85|3265.42|3264.15|3263.65|366
1746432300000|2025-05-05 08:05:00|3265.16|3264.86|3263.94|3263.44|3267.96|3267.52|3263.79|3263.4|455
1746432600000|2025-05-05 08:10:00|3264.09|3263.59|3263.83|3263.33|3266.18|3265.68|3263.63|3263.13|251
1746432900000|2025-05-05 08:15:00|3263.73|3263.23|3267.78|3267.28|3267.93|3267.5|3263.43|3262.93|353
1746433200000|2025-05-05 08:20:00|3268.03|3267.53|3269.85|3269.35|3270.37|3269.95|3266.9|3266.4|419
1746433500000|2025-05-05 08:25:00|3269.84|3269.34|3272.28|3271.78|3274|3273.7|3268.93|3268.63|643
1746433800000|2025-05-05 08:30:00|3272.38|3271.88|3271.85|3271.35|3273.15|3272.74|3270.41|3269.91|708
1746434100000|2025-05-05 08:35:00|3272.2|3271.7|3273.14|3272.64|3274.83|3274.46|3271.72|3271.22|468
1746434400000|2025-05-05 08:40:00|3273.15|3272.65|3277.43|3277.13|3278.91|3278.61|3272.21|3271.71|622
1746434700000|2025-05-05 08:45:00|3277.53|3277.23|3279.63|3279.33|3280.23|3279.93|3276.73|3276.43|706
1746435000000|2025-05-05 08:50:00|3279.57|3279.27|3281.76|3281.46|3283.08|3282.78|3278.85|3278.55|783
1746435300000|2025-05-05 08:55:00|3281.88|3281.58|3282.95|3282.65|3283.27|3282.88|3280.82|3280.52|644
1746435600000|2025-05-05 09:00:00|3283.05|3282.75|3288.62|3288.12|3289.02|3288.52|3282.47|3282.17|1101
1746435900000|2025-05-05 09:05:00|3288.65|3288.15|3286.18|3285.88|3290|3289.68|3285.4|3285.1|967
1746436200000|2025-05-05 09:10:00|3286.24|3285.94|3289.94|3289.64|3290|3289.68|3285.66|3285.36|704
1746436500000|2025-05-05 09:15:00|3289.98|3289.68|3293.63|3293.33|3294.98|3294.68|3289.9|3289.45|879
1746436800000|2025-05-05 09:20:00|3293.65|3293.35|3298.3|3297.8|3300.2|3299.7|3292.34|3292.04|996
1746437100000|2025-05-05 09:25:00|3298.12|3297.62|3302.4|3302.1|3302.46|3302.1|3297.2|3296.87|846
1746437400000|2025-05-05 09:30:00|3302.43|3302.13|3300.48|3299.98|3305.4|3305.1|3299.93|3299.63|1051
1746437700000|2025-05-05 09:35:00|3300.6|3300.1|3301.58|3301.08|3303.5|3303|3300.15|3299.65|595
1746438000000|2025-05-05 09:40:00|3301.56|3301.06|3303.17|3302.67|3304.18|3303.68|3300.6|3300.3|578
1746438300000|2025-05-05 09:45:00|3303.12|3302.82|3301.2|3300.7|3304.31|3304.01|3300.12|3299.76|476
1746438600000|2025-05-05 09:50:00|3301.4|3300.9|3304.15|3303.65|3304.41|3303.98|3301.15|3300.75|415
1746438900000|2025-05-05 09:55:00|3304|3303.5|3308.99|3308.49|3309.27|3308.85|3304|3303.5|671
1746439200000|2025-05-05 10:00:00|3309|3308.5|3315.03|3314.53|3315.6|3315.1|3309|3308.5|800
1746439500000|2025-05-05 10:05:00|3315.15|3314.65|3310.33|3309.83|3315.8|3315.3|3310.08|3309.58|830
1746439800000|2025-05-05 10:10:00|3310.26|3309.76|3310.8|3310.3|3312.05|3311.75|3308.7|3308.31|486
1746440100000|2025-05-05 10:15:00|3310.9|3310.4|3315.68|3315.38|3316.3|3315.8|3308.95|3308.55|846
1746440400000|2025-05-05 10:20:00|3315.71|3315.41|3316.55|3316.05|3318.95|3318.45|3314.6|3314.1|701
1746440700000|2025-05-05 10:25:00|3316.4|3315.9|3314.6|3314.1|3316.9|3316.4|3314.31|3313.81|447
1746441000000|2025-05-05 10:30:00|3314.7|3314.2|3314.01|3313.51|3316.98|3316.48|3313.59|3313.13|552
1746441300000|2025-05-05 10:35:00|3313.98|3313.48|3312.68|3312.18|3315.25|3314.85|3312.53|3312.03|548
1746441600000|2025-05-05 10:40:00|3312.66|3312.16|3314.15|3313.65|3315.23|3314.78|3312.4|3311.9|288
1746441900000|2025-05-05 10:45:00|3314.1|3313.6|3313.4|3312.9|3314.98|3314.48|3312.1|3311.6|366
1746442200000|2025-05-05 10:50:00|3313.55|3313.05|3314.4|3313.9|3316.17|3315.8|3312.9|3312.4|356
1746442500000|2025-05-05 10:55:00|3314.46|3313.96|3313.65|3313.15|3315.1|3314.6|3311.82|3311.44|486
1746442800000|2025-05-05 11:00:00|3313.45|3312.95|3313.91|3313.41|3316.55|3316.1|3312.25|3311.75|591
1746443100000|2025-05-05 11:05:00|3313.9|3313.4|3317.55|3317.05|3317.55|3317.05|3313.67|3313.17|438
1746443400000|2025-05-05 11:10:00|3317.64|3317.14|3316.8|3316.3|3318.1|3317.8|3316.63|3316.2|431
1746443700000|2025-05-05 11:15:00|3316.75|3316.25|3317.23|3316.73|3319.4|3318.9|3316.75|3316.25|404
1746444000000|2025-05-05 11:20:00|3317.34|3316.84|3315.2|3314.7|3317.34|3316.84|3313.23|3312.8|704
1746444300000|2025-05-05 11:25:00|3315.3|3314.8|3314.35|3314.05|3316.3|3315.8|3313.85|3313.35|338
1746444600000|2025-05-05 11:30:00|3314.3|3314|3313.3|3312.8|3315|3314.5|3312.17|3311.75|406
1746444900000|2025-05-05 11:35:00|3313.4|3312.9|3313.46|3312.96|3315.55|3315.05|3312.76|3312.26|446
1746445200000|2025-05-05 11:40:00|3313.6|3313.1|3312.5|3312|3314.31|3313.81|3312.15|3311.75|348
1746445500000|2025-05-05 11:45:00|3312.32|3311.82|3313.35|3312.85|3313.95|3313.5|3311.71|3311.21|342
1746445800000|2025-05-05 11:50:00|3313.5|3313|3313.35|3312.85|3315.15|3314.75|3312.85|3312.35|451
1746446100000|2025-05-05 11:55:00|3313.55|3313.05|3313.27|3312.77|3314.11|3313.65|3311.8|3311.3|421
1746446400000|2025-05-05 12:00:00|3313.2|3312.7|3316.95|3316.45|3317|3316.52|3313.06|3312.66|724
1746446700000|2025-05-05 12:05:00|3317.05|3316.55|3316.29|3315.79|3318.73|3318.43|3315.62|3315.12|738
1746447000000|2025-05-05 12:10:00|3316.19|3315.69|3316.48|3315.98|3317.64|3317.14|3315.47|3314.97|606
1746447300000|2025-05-05 12:15:00|3316.33|3315.83|3319.72|3319.42|3320.41|3320.05|3314.23|3313.93|726
1746447600000|2025-05-05 12:20:00|3319.58|3319.28|3320.03|3319.53|3321.15|3320.85|3316.98|3316.68|956
1746447900000|2025-05-05 12:25:00|3320.1|3319.6|3319.13|3318.63|3320.45|3320.1|3316.31|3315.99|824
1746448200000|2025-05-05 12:30:00|3319.03|3318.53|3318.02|3317.52|3320.93|3320.63|3316.02|3315.62|624
1746448500000|2025-05-05 12:35:00|3318.01|3317.51|3318.23|3317.73|3319.7|3319.3|3317.42|3317.11|484
1746448800000|2025-05-05 12:40:00|3318.16|3317.66|3320.08|3319.58|3321.4|3320.99|3317.93|3317.43|592
1746449100000|2025-05-05 12:45:00|3319.63|3319.13|3321.33|3320.83|3322.95|3322.45|3318.83|3318.33|431
1746449400000|2025-05-05 12:50:00|3321.28|3320.78|3321.05|3320.55|3322.05|3321.55|3319.01|3318.51|607
1746449700000|2025-05-05 12:55:00|3321.1|3320.6|3319.92|3319.42|3322.05|3321.64|3319.75|3319.35|531
1746450000000|2025-05-05 13:00:00|3319.93|3319.43|3317.97|3317.47|3320.82|3320.52|3316.81|3316.51|931
1746450300000|2025-05-05 13:05:00|3318.05|3317.55|3317.29|3316.79|3319.7|3319.35|3316.87|3316.37|435
1746450600000|2025-05-05 13:10:00|3317.13|3316.63|3318.45|3317.95|3319.16|3318.66|3315.94|3315.58|377
1746450900000|2025-05-05 13:15:00|3318.25|3317.75|3320.4|3320.1|3321.34|3320.98|3317.87|3317.57|440
1746451200000|2025-05-05 13:20:00|3320.6|3320.05|3317.61|3317.11|3321.15|3320.65|3317.24|3316.74|582
1746451500000|2025-05-05 13:25:00|3317.47|3316.97|3319.2|3318.7|3320.72|3320.22|3317.42|3316.92|540
1746451800000|2025-05-05 13:30:00|3319.1|3318.6|3315.18|3314.68|3319.5|3319|3314.33|3313.87|1306
1746452100000|2025-05-05 13:35:00|3315.25|3314.75|3313.8|3313.3|3316.3|3315.8|3312.04|3311.74|1102
1746452400000|2025-05-05 13:40:00|3314.05|3313.55|3315.98|3315.48|3317.01|3316.62|3312.9|3312.51|763
1746452700000|2025-05-05 13:45:00|3315.7|3315.2|3318.25|3317.75|3318.6|3318.23|3314|3313.5|694
1746453000000|2025-05-05 13:50:00|3318.3|3317.8|3317.73|3317.23|3320.19|3319.8|3316.94|3316.44|808
1746453300000|2025-05-05 13:55:00|3317.55|3317.05|3315.53|3315.03|3317.93|3317.43|3314.45|3313.95|711
1746453600000|2025-05-05 14:00:00|3314.4|3311.8|3318.73|3318.23|3318.88|3318.38|3310.28|3309.78|1171
1746453900000|2025-05-05 14:05:00|3318.78|3318.28|3320.88|3320.38|3329.08|3328.58|3318.33|3317.83|1454
1746454200000|2025-05-05 14:10:00|3320.98|3320.48|3316.4|3315.9|3321.88|3321.38|3313.9|3313.4|1256
1746454500000|2025-05-05 14:15:00|3316.45|3315.95|3316.23|3315.73|3316.6|3316.1|3311.78|3311.28|930
1746454800000|2025-05-05 14:20:00|3316.18|3315.68|3320.03|3319.53|3320.33|3319.83|3313.94|3313.44|814
1746455100000|2025-05-05 14:25:00|3319.98|3319.48|3318.98|3318.48|3321.13|3320.63|3316.28|3315.78|836
1746455400000|2025-05-05 14:30:00|3319.03|3318.53|3315.38|3314.88|3319.08|3318.58|3314.42|3313.92|741
1746455700000|2025-05-05 14:35:00|3315.13|3314.63|3314|3313.5|3315.6|3315.1|3312.55|3312.05|814
1746456000000|2025-05-05 14:40:00|3314.1|3313.6|3316.75|3316.25|3317|3316.5|3312.5|3312|794
1746456300000|2025-05-05 14:45:00|3316.85|3316.35|3316.6|3316.1|3316.89|3316.39|3315.37|3314.87|462
1746456600000|2025-05-05 14:50:00|3316.55|3316.05|3315.75|3315.25|3318.68|3318.18|3314.98|3314.48|581
1746456900000|2025-05-05 14:55:00|3315.2|3314.7|3312.98|3312.48|3315.42|3314.92|3311.27|3310.97|1123
1746457200000|2025-05-05 15:00:00|3312.93|3312.43|3312.43|3311.93|3315.4|3314.9|3311.23|3310.73|892
1746457500000|2025-05-05 15:05:00|3312.78|3312.28|3310.08|3309.58|3314.53|3314.03|3309.36|3308.86|725
1746457800000|2025-05-05 15:10:00|3310.11|3309.61|3312.18|3311.68|3314.42|3313.92|3309.5|3309|751
1746458100000|2025-05-05 15:15:00|3311.98|3311.48|3313.6|3313.1|3315.03|3314.53|3310.15|3309.65|575
1746458400000|2025-05-05 15:20:00|3313.52|3313.02|3310.98|3310.48|3313.78|3313.28|3310.78|3310.28|452
1746458700000|2025-05-05 15:25:00|3310.93|3310.43|3311.25|3310.75|3313.58|3313.08|3310.58|3310.08|466
1746459000000|2025-05-05 15:30:00|3311.2|3310.7|3314.65|3314.15|3316.03|3315.53|3310.8|3310.3|629
1746459300000|2025-05-05 15:35:00|3314.55|3314.05|3316.85|3316.35|3317.5|3317|3314.55|3314.05|437
1746459600000|2025-05-05 15:40:00|3316.55|3316.05|3316.1|3315.6|3318.18|3317.68|3315.9|3315.4|408
1746459900000|2025-05-05 15:45:00|3315.95|3315.45|3315.28|3314.78|3318.03|3317.53|3314.22|3313.72|476
1746460200000|2025-05-05 15:50:00|3315.18|3314.68|3313.33|3312.83|3315.78|3315.28|3312.83|3312.33|450
1746460500000|2025-05-05 15:55:00|3313.23|3312.73|3312.35|3311.85|3314.81|3314.31|3312.03|3311.53|619
1746460800000|2025-05-05 16:00:00|3312.3|3311.8|3311.88|3311.38|3312.89|3312.39|3311|3310.5|521
1746461100000|2025-05-05 16:05:00|3311.83|3311.33|3305.87|3305.37|3312.03|3311.53|3305.86|3305.36|859
1746461400000|2025-05-05 16:10:00|3306.08|3305.58|3307.7|3307.2|3309.38|3308.88|3306.05|3305.55|574
1746461700000|2025-05-05 16:15:00|3308.1|3307.6|3309.33|3308.83|3310.05|3309.55|3307.7|3307.2|421
1746462000000|2025-05-05 16:20:00|3309.43|3308.93|3308.53|3308.03|3309.73|3309.23|3307.7|3307.2|344
1746462300000|2025-05-05 16:25:00|3308.33|3307.83|3307.8|3307.3|3309.98|3309.48|3307.14|3306.64|412
1746462600000|2025-05-05 16:30:00|3308|3307.5|3312.13|3311.63|3312.25|3311.75|3308|3307.5|507
1746462900000|2025-05-05 16:35:00|3312.08|3311.58|3309.55|3309.05|3312.98|3312.48|3309.45|3308.95|382
1746463200000|2025-05-05 16:40:00|3309.53|3309.03|3312.43|3311.93|3313.13|3312.63|3309.43|3308.93|379
1746463500000|2025-05-05 16:45:00|3312.48|3311.98|3312.23|3311.73|3314.05|3313.55|3311.88|3311.38|358
1746463800000|2025-05-05 16:50:00|3312.13|3311.63|3311.05|3310.55|3312.63|3312.13|3310.66|3310.16|407
1746464100000|2025-05-05 16:55:00|3311|3310.5|3310.06|3309.56|3311.7|3311.2|3309.35|3308.85|472
1746464400000|2025-05-05 17:00:00|3310.05|3309.55|3312.03|3311.53|3312.28|3311.78|3309.45|3308.95|413
1746464700000|2025-05-05 17:05:00|3311.98|3311.48|3312.28|3311.78|3312.9|3312.4|3311.45|3310.95|233
1746465000000|2025-05-05 17:10:00|3312.23|3311.73|3312.03|3311.53|3313.03|3312.53|3310.68|3310.18|247
1746465300000|2025-05-05 17:15:00|3312.08|3311.58|3312.95|3312.45|3313.3|3312.8|3310.26|3309.76|332
1746465600000|2025-05-05 17:20:00|3313|3312.5|3314.15|3313.65|3314.35|3313.85|3311.98|3311.48|311
1746465900000|2025-05-05 17:25:00|3314.05|3313.55|3313.61|3313.11|3316.23|3315.73|3312.95|3312.45|495
1746466200000|2025-05-05 17:30:00|3313.43|3312.93|3314.98|3314.48|3316.75|3316.25|3313.12|3312.62|426
1746466500000|2025-05-05 17:35:00|3314.93|3314.43|3313.55|3313.05|3315.08|3314.58|3312.04|3311.54|388
1746466800000|2025-05-05 17:40:00|3313.45|3312.95|3314.75|3314.25|3314.9|3314.4|3312.78|3312.33|228
1746467100000|2025-05-05 17:45:00|3314.65|3314.15|3314.28|3313.78|3315|3314.5|3313.02|3312.52|234
1746467400000|2025-05-05 17:50:00|3313.98|3313.48|3315.93|3315.43|3316.08|3315.58|3313.98|3313.48|334
1746467700000|2025-05-05 17:55:00|3316.02|3315.52|3317.44|3316.94|3318.53|3318.03|3315.83|3315.33|409
1746468000000|2025-05-05 18:00:00|3317.48|3316.98|3314.88|3314.38|3317.48|3316.98|3314.23|3313.73|311
1746468300000|2025-05-05 18:05:00|3314.93|3314.43|3318.14|3317.64|3318.25|3317.75|3314.8|3314.3|308
1746468600000|2025-05-05 18:10:00|3318.11|3317.61|3316.7|3316.2|3318.32|3317.82|3316|3315.5|398
1746468900000|2025-05-05 18:15:00|3316.85|3316.35|3318.4|3317.9|3318.59|3318.09|3316.25|3315.75|192
1746469200000|2025-05-05 18:20:00|3318.35|3317.85|3318.88|3318.38|3319.04|3318.64|3317.03|3316.53|285
1746469500000|2025-05-05 18:25:00|3318.87|3318.37|3320.25|3319.75|3320.79|3320.29|3318.46|3317.96|334
1746469800000|2025-05-05 18:30:00|3320.3|3319.8|3319.1|3318.6|3320.53|3320.03|3318.18|3317.68|310
1746470100000|2025-05-05 18:35:00|3319.08|3318.58|3320.03|3319.53|3320.83|3320.33|3318.08|3317.58|228
1746470400000|2025-05-05 18:40:00|3319.98|3319.48|3321.68|3321.18|3322.4|3321.9|3319.03|3318.53|396
1746470700000|2025-05-05 18:45:00|3321.73|3321.23|3321.83|3321.33|3323.09|3322.69|3321.18|3320.68|270
1746471000000|2025-05-05 18:50:00|3322.08|3321.58|3321.3|3320.8|3322.25|3321.75|3321|3320.5|326
1746471300000|2025-05-05 18:55:00|3321.2|3320.7|3323.55|3323.05|3323.88|3323.38|3321.2|3320.7|338
1746471600000|2025-05-05 19:00:00|3323.54|3323.04|3324.03|3323.53|3324.85|3324.35|3323.18|3322.68|482
1746471900000|2025-05-05 19:05:00|3324.23|3323.73|3326.04|3325.74|3326.09|3325.79|3324.23|3323.73|211
1746472200000|2025-05-05 19:10:00|3326.09|3325.79|3326.47|3325.97|3327.38|3326.88|3325.38|3324.88|328
1746472500000|2025-05-05 19:15:00|3326.55|3326.05|3327.65|3327.15|3328.77|3328.3|3326.06|3325.56|448
1746472800000|2025-05-05 19:20:00|3328.1|3327.6|3330.61|3330.11|3330.78|3330.35|3328.09|3327.59|586
1746473100000|2025-05-05 19:25:00|3330.53|3330.03|3336.57|3336.07|3336.62|3336.22|3330.53|3330.03|847
1746473400000|2025-05-05 19:30:00|3336.67|3336.17|3335.48|3334.98|3336.82|3336.37|3334.53|3334.03|406
1746473700000|2025-05-05 19:35:00|3335.43|3334.93|3337.13|3336.63|3337.83|3337.33|3335.23|3334.73|296
1746474000000|2025-05-05 19:40:00|3337.08|3336.58|3334.81|3334.31|3338.03|3337.53|3334.31|3333.91|484
1746474300000|2025-05-05 19:45:00|3334.91|3334.41|3334.58|3334.08|3337.55|3337.05|3334.56|3334.06|451
1746474600000|2025-05-05 19:50:00|3334.4|3333.9|3332.4|3331.9|3334.6|3334.1|3331.75|3331.25|816
1746474900000|2025-05-05 19:55:00|3332.35|3331.85|3329.18|3328.68|3334|3333.5|3327.56|3327.06|838
1746475200000|2025-05-05 20:00:00|3329.28|3328.78|3331.88|3331.38|3333.01|3332.51|3329.28|3328.78|359
1746475500000|2025-05-05 20:05:00|3331.83|3331.33|3332.89|3332.39|3334.28|3333.78|3331.58|3331.08|282
1746475800000|2025-05-05 20:10:00|3332.01|3331.51|3331.12|3330.62|3333.11|3332.61|3330.86|3330.36|206
1746476100000|2025-05-05 20:15:00|3331.04|3330.54|3330.96|3330.46|3331.39|3330.89|3330.58|3330.08|167
1746476400000|2025-05-05 20:20:00|3330.92|3330.42|3330.87|3330.37|3331.61|3331.11|3329.51|3329.01|201
1746476700000|2025-05-05 20:25:00|3330.73|3330.23|3331.66|3331.16|3332.4|3331.9|3330.13|3329.63|162
1746477000000|2025-05-05 20:30:00|3331.46|3330.96|3333.25|3332.75|3333.62|3333.12|3330.81|3330.31|236
1746477300000|2025-05-05 20:35:00|3333.32|3332.82|3333.3|3332.8|3333.85|3333.35|3331.82|3331.32|198
1746477600000|2025-05-05 20:40:00|3333.12|3332.62|3332.79|3332.29|3333.93|3333.43|3332.74|3332.24|154
1746477900000|2025-05-05 20:45:00|3332.84|3332.34|3331.93|3331.43|3332.84|3332.34|3331.64|3331.14|199
1746478200000|2025-05-05 20:50:00|3331.99|3331.49|3333.63|3333.13|3333.63|3333.13|3331.78|3331.28|174
1746478500000|2025-05-05 20:55:00|3333.58|3333.08|3334.54|3334.04|3335.05|3334.55|3333.23|3332.73|262
1746482400000|2025-05-05 22:00:00|3336.55|3336.05|3333.78|3333.28|3338.48|3337.98|3333.38|3332.88|226
1746482700000|2025-05-05 22:05:00|3333.83|3333.33|3330.88|3330.38|3334.38|3333.88|3330.8|3330.3|134
1746483000000|2025-05-05 22:10:00|3330.93|3330.43|3330.43|3329.93|3331.83|3331.33|3328.55|3328.05|198
1746483300000|2025-05-05 22:15:00|3330.68|3330.18|3330.25|3329.75|3332.6|3332.1|3330|3329.7|110
1746483600000|2025-05-05 22:20:00|3330.2|3329.7|3328.15|3327.65|3330.25|3329.75|3327.8|3327.3|104
1746483900000|2025-05-05 22:25:00|3328.2|3327.7|3329.03|3328.53|3330.18|3329.68|3327.63|3327.28|188
1746484200000|2025-05-05 22:30:00|3329.48|3328.98|3330.58|3330.08|3330.64|3330.23|3329.05|3328.55|121
1746484500000|2025-05-05 22:35:00|3330.75|3330.25|3331.61|3331.11|3331.61|3331.11|3329.82|3329.32|113
1746484800000|2025-05-05 22:40:00|3331.55|3331.05|3331.95|3331.45|3333.29|3332.79|3331.38|3330.88|204
1746485100000|2025-05-05 22:45:00|3332.1|3331.6|3332.45|3331.95|3333.05|3332.55|3330.83|3330.33|146
1746485400000|2025-05-05 22:50:00|3332.6|3332.1|3331.7|3331.2|3333.05|3332.55|3330.83|3330.33|202
1746485700000|2025-05-05 22:55:00|3331.6|3331.1|3331.2|3330.7|3333.01|3332.51|3330.61|3330.19|194
1746486000000|2025-05-05 23:00:00|3331.22|3330.72|3333.3|3332.8|3333.35|3332.85|3330.11|3329.61|188
1746486300000|2025-05-05 23:05:00|3333.25|3332.75|3332.53|3332.03|3333.45|3332.95|3332.38|3331.88|111
1746486600000|2025-05-05 23:10:00|3332.43|3331.93|3332.25|3331.75|3335.33|3334.83|3330.98|3330.48|252
1746486900000|2025-05-05 23:15:00|3332.4|3331.9|3331.85|3331.35|3336.49|3333.93|3329.43|3328.15|296
1746487200000|2025-05-05 23:20:00|3331.8|3331.3|3333.6|3333.1|3333.63|3333.13|3330.38|3329.88|168
1746487500000|2025-05-05 23:25:00|3333.75|3333.25|3332.73|3332.23|3334.8|3334.3|3332.68|3332.18|120
1746487800000|2025-05-05 23:30:00|3332.63|3332.13|3333.21|3332.71|3333.21|3332.71|3331.83|3331.33|74
1746488100000|2025-05-05 23:35:00|3333.13|3332.63|3333.08|3332.58|3334.5|3334|3332.9|3332.4|122
1746488400000|2025-05-05 23:40:00|3332.98|3332.48|3333.78|3333.28|3334.18|3333.68|3332.53|3332.18|66
1746488700000|2025-05-05 23:45:00|3333.73|3333.23|3334.85|3334.35|3334.99|3334.49|3333.05|3332.55|89
1746489000000|2025-05-05 23:50:00|3334.75|3334.25|3334.1|3333.6|3334.96|3334.46|3333.93|3333.43|106
1746489300000|2025-05-05 23:55:00|3334.15|3333.65|3334.38|3333.88|3339.92|3335.04|3330.75|3330.25|265
1746489600000|2025-05-06 00:00:00|3334.43|3333.93|3332.46|3331.96|3334.63|3334.13|3332.46|3331.96|275
1746489900000|2025-05-06 00:05:00|3332.51|3332.01|3334.2|3333.7|3334.25|3333.75|3332.35|3331.85|207
1746490200000|2025-05-06 00:10:00|3334.15|3333.65|3333.43|3333.13|3334.33|3333.83|3333.05|3332.55|299
1746490500000|2025-05-06 00:15:00|3333.38|3333.08|3329.05|3328.55|3333.5|3333.08|3329.05|3328.55|355
1746490800000|2025-05-06 00:20:00|3329.1|3328.6|3326.58|3326.08|3330.13|3329.63|3323.9|3323.5|622
1746491100000|2025-05-06 00:25:00|3326.53|3326.03|3325.2|3324.7|3326.85|3326.35|3324.46|3323.96|403
1746491400000|2025-05-06 00:30:00|3325.19|3324.69|3328.81|3328.31|3329.01|3328.51|3325.15|3324.65|344
1746491700000|2025-05-06 00:35:00|3328.86|3328.36|3326.77|3326.27|3329.32|3328.82|3325.66|3325.16|364
1746492000000|2025-05-06 00:40:00|3326.99|3326.49|3327.16|3326.66|3327.3|3326.8|3325.06|3324.56|355
1746492300000|2025-05-06 00:45:00|3327.26|3326.76|3326.71|3326.21|3330.61|3330.11|3323.5|3323|544
1746492600000|2025-05-06 00:50:00|3326.69|3326.19|3327.33|3326.83|3328.93|3328.43|3326.23|3325.84|426
1746492900000|2025-05-06 00:55:00|3327.38|3326.88|3330.05|3329.55|3330.14|3329.8|3326.23|3325.73|460
1746493200000|2025-05-06 01:00:00|3330.3|3329.8|3350.1|3349.6|3350.41|3350.1|3330.3|3329.8|1811
1746493500000|2025-05-06 01:05:00|3349.4|3348.9|3359.2|3358.7|3359.55|3359.05|3346.34|3346.04|1422
1746493800000|2025-05-06 01:10:00|3359.25|3358.75|3362.6|3362.1|3365.15|3364.65|3358.11|3357.61|1318
1746494100000|2025-05-06 01:15:00|3362.45|3361.95|3362.3|3362|3363.58|3363.08|3355.98|3355.68|1140
1746494400000|2025-05-06 01:20:00|3362.2|3361.7|3359.81|3359.31|3363.2|3362.7|3357.55|3357.05|889
1746494700000|2025-05-06 01:25:00|3359.83|3359.33|3357.63|3357.13|3361.23|3360.73|3355.4|3354.9|756
1746495000000|2025-05-06 01:30:00|3357.43|3356.93|3364.33|3364.03|3366.29|3365.79|3355.94|3355.44|966
1746495300000|2025-05-06 01:35:00|3364.2|3363.7|3370.1|3369.6|3370.72|3370.31|3361.53|3361.23|1071
1746495600000|2025-05-06 01:40:00|3370.15|3369.65|3378.78|3378.28|3382.08|3381.58|3369.32|3368.82|1202
1746495900000|2025-05-06 01:45:00|3378.92|3378.42|3378.05|3377.55|3381.93|3381.44|3377.8|3377.3|739
1746496200000|2025-05-06 01:50:00|3378.1|3377.6|3375.18|3374.68|3380.36|3379.86|3374.68|3374.18|675
1746496500000|2025-05-06 01:55:00|3375.23|3374.73|3380.01|3379.51|3380.01|3379.51|3372.75|3372.25|767
1746496800000|2025-05-06 02:00:00|3379.91|3379.61|3377.92|3377.42|3382.4|3380.88|3375.83|3375.53|712
1746497100000|2025-05-06 02:05:00|3377.88|3377.38|3381.25|3380.75|3384.22|3383.91|3375.51|3375.14|828
1746497400000|2025-05-06 02:10:00|3381.15|3380.65|3382.55|3382.05|3383.92|3383.59|3378.26|3377.93|801
1746497700000|2025-05-06 02:15:00|3382.45|3382.15|3385.67|3385.17|3386|3385.65|3380.85|3380.35|685
1746498000000|2025-05-06 02:20:00|3385.48|3384.98|3381.3|3380.8|3387.28|3386.98|3380.85|3380.35|673
1746498300000|2025-05-06 02:25:00|3381.35|3380.85|3382.33|3381.83|3383.95|3383.45|3378.48|3377.98|465
1746498600000|2025-05-06 02:30:00|3382.53|3382.03|3376.39|3375.89|3382.91|3382.41|3373.85|3373.35|639
1746498900000|2025-05-06 02:35:00|3376.59|3376.09|3372.88|3372.58|3376.59|3376.09|3364.9|3364.4|1153
1746499200000|2025-05-06 02:40:00|3372.77|3372.47|3367.45|3366.95|3372.77|3372.47|3366.39|3365.89|691
1746499500000|2025-05-06 02:45:00|3367.3|3366.8|3357.83|3357.33|3367.95|3367.45|3357.75|3357.25|846
1746499800000|2025-05-06 02:50:00|3358.23|3357.73|3361.15|3360.65|3364.48|3363.98|3358.13|3357.63|679
1746500100000|2025-05-06 02:55:00|3361.1|3360.6|3358.75|3358.25|3362.8|3362.3|3356.78|3356.28|597
1746500400000|2025-05-06 03:00:00|3358.7|3358.2|3354.83|3354.33|3360.41|3360.11|3354.6|3354.1|741
1746500700000|2025-05-06 03:05:00|3354.73|3354.23|3358.07|3357.57|3358.34|3357.84|3352.6|3352.3|699
1746501000000|2025-05-06 03:10:00|3357.93|3357.43|3357.28|3356.78|3362.08|3361.58|3356.23|3355.73|710
1746501300000|2025-05-06 03:15:00|3357.23|3356.73|3364.85|3364.55|3366.45|3365.95|3356.11|3355.61|692
1746501600000|2025-05-06 03:20:00|3365.05|3364.75|3363.35|3362.85|3372.73|3372.23|3362.9|3362.4|784
1746501900000|2025-05-06 03:25:00|3363.2|3362.7|3363.03|3362.53|3366.2|3365.7|3362.4|3361.9|434
1746502200000|2025-05-06 03:30:00|3362.88|3362.38|3362.53|3362.03|3364.03|3363.53|3361.05|3360.55|399
1746502500000|2025-05-06 03:35:00|3362.56|3362.06|3360.9|3360.4|3363.28|3362.78|3359.63|3359.13|299
1746502800000|2025-05-06 03:40:00|3360.8|3360.3|3360.5|3360|3362.28|3361.78|3359.58|3359.08|260
1746503100000|2025-05-06 03:45:00|3360|3359.5|3361.7|3361.4|3361.97|3361.67|3356.45|3355.95|452
1746503400000|2025-05-06 03:50:00|3361.81|3361.51|3362.34|3361.84|3364.04|3363.74|3361.43|3361.13|433
1746503700000|2025-05-06 03:55:00|3362.33|3361.83|3360.72|3360.22|3364.53|3364.03|3360.35|3359.85|444
1746504000000|2025-05-06 04:00:00|3360.71|3360.21|3358.72|3358.22|3361.75|3361.29|3358.65|3358.15|381
1746504300000|2025-05-06 04:05:00|3359|3358.7|3358.45|3357.95|3360.42|3359.96|3357.25|3356.75|375
1746504600000|2025-05-06 04:10:00|3358.36|3357.86|3360.75|3360.25|3361.23|3360.73|3358.06|3357.61|257
1746504900000|2025-05-06 04:15:00|3360.6|3360.1|3359.75|3359.25|3361.98|3361.58|3359.2|3358.7|310
1746505200000|2025-05-06 04:20:00|3359.63|3359.13|3360.2|3359.7|3361.03|3360.53|3359.2|3358.7|232
1746505500000|2025-05-06 04:25:00|3360.4|3359.9|3357.28|3356.78|3360.77|3360.27|3356.55|3356.05|276
1746505800000|2025-05-06 04:30:00|3357.38|3356.88|3358.76|3358.46|3359.94|3359.44|3356.45|3355.95|336
1746506100000|2025-05-06 04:35:00|3358.93|3358.63|3358.27|3357.77|3360.25|3359.95|3357.23|3356.88|251
1746506400000|2025-05-06 04:40:00|3358.25|3357.75|3360.95|3360.45|3362.13|3361.81|3357.1|3356.66|482
1746506700000|2025-05-06 04:45:00|3360.8|3360.3|3364.34|3363.84|3365.67|3365.37|3360.8|3360.3|432
1746507000000|2025-05-06 04:50:00|3364.35|3363.85|3364.25|3363.95|3366.48|3365.98|3360.03|3359.53|583
1746507300000|2025-05-06 04:55:00|3364.15|3363.85|3363.5|3363|3364.44|3364.14|3362.52|3362.02|299
1746507600000|2025-05-06 05:00:00|3363.52|3363.02|3363.18|3362.68|3364.22|3363.87|3362.52|3362.2|316
1746507900000|2025-05-06 05:05:00|3363.23|3362.73|3361.03|3360.53|3363.35|3362.85|3361.03|3360.53|231
1746508200000|2025-05-06 05:10:00|3360.93|3360.43|3358.97|3358.47|3363.2|3362.82|3358.27|3357.77|261
1746508500000|2025-05-06 05:15:00|3358.82|3358.32|3359.15|3358.65|3360.3|3359.8|3357.3|3356.8|284
1746508800000|2025-05-06 05:20:00|3359.1|3358.6|3355.12|3354.62|3359.76|3359.26|3354.53|3354.03|342
1746509100000|2025-05-06 05:25:00|3355.08|3354.58|3356.48|3355.98|3356.83|3356.53|3354.82|3354.32|322
1746509400000|2025-05-06 05:30:00|3356.63|3356.13|3355.91|3355.41|3360.35|3359.85|3353.7|3353.4|650
1746509700000|2025-05-06 05:35:00|3355.92|3355.42|3355|3354.5|3356.75|3356.25|3352.8|3352.3|535
1746510000000|2025-05-06 05:40:00|3354.6|3354.1|3352.5|3352|3356.55|3356.25|3351.75|3351.25|577
1746510300000|2025-05-06 05:45:00|3352.45|3351.95|3358.05|3357.55|3359.34|3358.84|3350.57|3350.07|796
1746510600000|2025-05-06 05:50:00|3357.95|3357.45|3359.6|3359.1|3361.33|3360.93|3357.95|3357.45|515
1746510900000|2025-05-06 05:55:00|3359.5|3359|3362.4|3361.9|3362.5|3362.08|3358.45|3358.14|481
1746511200000|2025-05-06 06:00:00|3362.25|3361.75|3360.67|3360.17|3365|3364.6|3360.53|3360.03|628
1746511500000|2025-05-06 06:05:00|3360.64|3360.14|3359.48|3358.98|3361.65|3361.16|3359.48|3358.98|513
1746511800000|2025-05-06 06:10:00|3359.53|3359.03|3362.56|3362.06|3364.71|3364.41|3358.98|3358.68|643
1746512100000|2025-05-06 06:15:00|3362.81|3362.31|3366.78|3366.28|3368.26|3367.76|3361.77|3361.27|701
1746512400000|2025-05-06 06:20:00|3366.83|3366.33|3364.08|3363.58|3367.65|3367.15|3363.88|3363.38|515
1746512700000|2025-05-06 06:25:00|3364.12|3363.62|3363.7|3363.2|3365.78|3365.28|3361.33|3360.83|440
1746513000000|2025-05-06 06:30:00|3363.8|3363.3|3362.83|3362.33|3365.23|3364.73|3362.25|3361.75|419
1746513300000|2025-05-06 06:35:00|3362.93|3362.43|3365.28|3364.78|3366.78|3366.3|3362.83|3362.33|361
1746513600000|2025-05-06 06:40:00|3365.33|3364.83|3367.33|3366.83|3367.8|3367.3|3364.83|3364.33|432
1746513900000|2025-05-06 06:45:00|3367.28|3366.78|3365.4|3364.9|3367.55|3367.17|3365.14|3364.64|302
1746514200000|2025-05-06 06:50:00|3365.45|3364.95|3365.15|3364.85|3366.95|3366.45|3364.35|3363.85|439
1746514500000|2025-05-06 06:55:00|3365.2|3364.9|3365.1|3364.6|3365.66|3365.26|3363.42|3363.12|517
1746514800000|2025-05-06 07:00:00|3365.66|3365.36|3367.28|3366.78|3370.15|3369.85|3365.39|3364.89|843
1746515100000|2025-05-06 07:05:00|3367.4|3366.9|3369.2|3368.7|3369.25|3368.85|3365.9|3365.4|445
1746515400000|2025-05-06 07:10:00|3369.25|3368.75|3368.3|3367.8|3370.94|3370.44|3368.25|3367.75|444
1746515700000|2025-05-06 07:15:00|3368.2|3367.7|3367.23|3366.73|3368.75|3368.45|3365.35|3364.9|474
1746516000000|2025-05-06 07:20:00|3367.18|3366.68|3374.68|3374.18|3375.13|3374.63|3367.13|3366.63|572
1746516300000|2025-05-06 07:25:00|3374.73|3374.23|3374.65|3374.15|3376.3|3375.9|3373.83|3373.33|413
1746516600000|2025-05-06 07:30:00|3374.5|3374.2|3378.4|3377.9|3379.04|3378.55|3373.34|3372.98|605
1746516900000|2025-05-06 07:35:00|3378.35|3377.85|3379.1|3378.6|3379.25|3378.75|3376.18|3375.71|494
1746517200000|2025-05-06 07:40:00|3379.55|3379.05|3373.55|3373.05|3379.93|3379.63|3373.28|3372.78|689
1746517500000|2025-05-06 07:45:00|3373.5|3373|3374.65|3374.15|3376.59|3376.23|3371.95|3371.45|658
1746517800000|2025-05-06 07:50:00|3374.7|3374.2|3373.5|3373|3375.15|3374.82|3372.51|3372.01|492
1746518100000|2025-05-06 07:55:00|3373.35|3372.85|3371.55|3371.25|3374|3373.65|3370.13|3369.63|720
1746518400000|2025-05-06 08:00:00|3371.75|3371.45|3372.95|3372.45|3374.55|3374.05|3368.75|3368.45|606
1746518700000|2025-05-06 08:05:00|3373|3372.5|3373.28|3372.78|3375.4|3375|3369.68|3369.23|716
1746519000000|2025-05-06 08:10:00|3373.38|3372.88|3378.23|3377.73|3378.38|3377.95|3369.68|3369.18|615
1746519300000|2025-05-06 08:15:00|3378.18|3377.68|3381.95|3381.65|3382.2|3381.7|3377.63|3377.13|743
1746519600000|2025-05-06 08:20:00|3382.05|3381.75|3382.25|3381.75|3383.4|3383.02|3378.25|3377.85|691
1746519900000|2025-05-06 08:25:00|3382.2|3381.7|3381.05|3380.55|3382.78|3382.28|3379.73|3379.23|520
1746520200000|2025-05-06 08:30:00|3381|3380.5|3378.15|3377.65|3381.55|3381.2|3377.31|3376.81|543
1746520500000|2025-05-06 08:35:00|3378.2|3377.7|3377.37|3376.87|3380.29|3379.79|3377.21|3376.8|494
1746520800000|2025-05-06 08:40:00|3377.48|3376.98|3377.95|3377.45|3378.25|3377.75|3376.38|3375.88|416
1746521100000|2025-05-06 08:45:00|3378.05|3377.55|3378.4|3378.1|3379.5|3379|3377.95|3377.45|384
1746521400000|2025-05-06 08:50:00|3378.5|3378|3377.6|3377.1|3379.96|3379.65|3376.64|3376.14|417
1746521700000|2025-05-06 08:55:00|3377.55|3377.05|3377.63|3377.13|3378.37|3377.87|3376.43|3375.95|378
1746522000000|2025-05-06 09:00:00|3377.78|3377.28|3377.43|3376.93|3378.04|3377.63|3375.88|3375.38|447
1746522300000|2025-05-06 09:05:00|3377.38|3376.88|3380.3|3379.8|3380.3|3379.9|3375.69|3375.19|504
1746522600000|2025-05-06 09:10:00|3380.55|3380.25|3376.67|3376.17|3380.9|3380.5|3376|3375.5|444
1746522900000|2025-05-06 09:15:00|3376.5|3376|3373.11|3372.81|3377.2|3376.7|3371.65|3371.3|548
1746523200000|2025-05-06 09:20:00|3373.21|3372.71|3374|3373.5|3374.88|3374.38|3371.55|3371.2|375
1746523500000|2025-05-06 09:25:00|3374.05|3373.55|3374.16|3373.86|3376.3|3375.8|3372.79|3372.38|448
1746523800000|2025-05-06 09:30:00|3374.15|3373.85|3376.61|3376.31|3378.15|3377.75|3373.8|3373.35|420
1746524100000|2025-05-06 09:35:00|3376.66|3376.16|3376.71|3376.41|3377.6|3377.1|3374.47|3374.17|535
1746524400000|2025-05-06 09:40:00|3376.8|3376.3|3378.94|3378.44|3380.3|3379.88|3376.24|3375.84|415
1746524700000|2025-05-06 09:45:00|3378.95|3378.45|3379.1|3378.8|3380.45|3380.15|3378.31|3377.95|340
1746525000000|2025-05-06 09:50:00|3379.4|3379.1|3380.6|3380.1|3381.2|3380.7|3377.32|3376.97|438
1746525300000|2025-05-06 09:55:00|3380.65|3380.15|3383.47|3383.17|3383.53|3383.23|3380.65|3380.15|478
1746525600000|2025-05-06 10:00:00|3383.48|3383.18|3383.4|3382.9|3384.15|3383.65|3381.45|3380.95|412
1746525900000|2025-05-06 10:05:00|3383.36|3382.86|3381.65|3381.15|3383.4|3382.9|3380.85|3380.35|368
1746526200000|2025-05-06 10:10:00|3381.6|3381.1|3383.48|3382.98|3384.1|3383.76|3381.55|3381.05|370
1746526500000|2025-05-06 10:15:00|3383.53|3383.03|3383.1|3382.6|3383.77|3383.27|3381.41|3381.01|500
1746526800000|2025-05-06 10:20:00|3383.2|3382.7|3379.21|3378.71|3383.2|3382.72|3378.38|3377.91|486
1746527100000|2025-05-06 10:25:00|3379.17|3378.67|3379.82|3379.32|3380.62|3380.13|3379.03|3378.62|351
1746527400000|2025-05-06 10:30:00|3379.81|3379.31|3378.67|3378.17|3380.56|3380.08|3378.39|3378.07|354
1746527700000|2025-05-06 10:35:00|3378.62|3378.12|3377.7|3377.2|3379.9|3379.5|3377.38|3377.08|383
1746528000000|2025-05-06 10:40:00|3377.71|3377.21|3379.54|3379.24|3380.03|3379.53|3376.87|3376.5|468
1746528300000|2025-05-06 10:45:00|3379.64|3379.14|3379.49|3378.99|3380.23|3379.73|3378.34|3378.04|354
1746528600000|2025-05-06 10:50:00|3379.5|3379|3381.01|3380.71|3381.49|3381.19|3379.43|3379|366
1746528900000|2025-05-06 10:55:00|3381.06|3380.76|3383.87|3383.57|3384.05|3383.6|3380.94|3380.52|483
1746529200000|2025-05-06 11:00:00|3383.97|3383.47|3383.62|3383.12|3384.58|3384.08|3382.09|3381.73|564
1746529500000|2025-05-06 11:05:00|3383.42|3382.92|3383.13|3382.63|3384.17|3383.67|3382.65|3382.15|376
1746529800000|2025-05-06 11:10:00|3383.04|3382.54|3381.44|3381.14|3383.43|3382.93|3381.34|3381.04|494
1746530100000|2025-05-06 11:15:00|3381.54|3381.24|3381.97|3381.47|3383.59|3383.09|3381.4|3381.06|450
1746530400000|2025-05-06 11:20:00|3382.09|3381.59|3384.56|3384.26|3385.34|3384.84|3382.09|3381.59|700
1746530700000|2025-05-06 11:25:00|3384.49|3384.19|3380.95|3380.45|3384.91|3384.41|3379.89|3379.57|543
1746531000000|2025-05-06 11:30:00|3380.94|3380.44|3379.15|3378.65|3382.1|3381.6|3378.58|3378.28|668
1746531300000|2025-05-06 11:35:00|3379.16|3378.66|3376.9|3376.4|3379.16|3378.71|3374.46|3374.16|747
1746531600000|2025-05-06 11:40:00|3376.91|3376.41|3374.91|3374.41|3376.91|3376.41|3373.93|3373.63|611
1746531900000|2025-05-06 11:45:00|3374.71|3374.21|3377.6|3377.1|3378.05|3377.65|3374.51|3374.01|367
1746532200000|2025-05-06 11:50:00|3377.5|3377|3378.65|3378.15|3380.96|3380.66|3377.35|3376.85|504
1746532500000|2025-05-06 11:55:00|3378.55|3378.05|3379.5|3379|3380.53|3380.03|3377.65|3377.2|353
1746532800000|2025-05-06 12:00:00|3379.55|3379.05|3375.6|3375.1|3379.96|3379.46|3373.95|3373.45|602
1746533100000|2025-05-06 12:05:00|3375.55|3375.05|3377.49|3376.99|3377.55|3377.1|3373.99|3373.49|581
1746533400000|2025-05-06 12:10:00|3377.4|3376.9|3378.05|3377.55|3378.48|3377.98|3375.6|3375.1|508
1746533700000|2025-05-06 12:15:00|3377.95|3377.45|3375.11|3374.61|3378|3377.5|3373.29|3372.99|590
1746534000000|2025-05-06 12:20:00|3375.16|3374.66|3377.35|3376.85|3378.94|3378.64|3375.16|3374.66|664
1746534300000|2025-05-06 12:25:00|3377.65|3377.15|3378.81|3376.07|3378.81|3378.23|3375.79|3375.49|486
1746534600000|2025-05-06 12:30:00|3376.75|3376.25|3384.7|3384.4|3384.75|3384.4|3375.58|3375.15|736
1746534900000|2025-05-06 12:35:00|3384.63|3384.33|3388.33|3387.83|3389|3388.7|3383.76|3383.26|960
1746535200000|2025-05-06 12:40:00|3388.47|3387.97|3389.93|3389.63|3392.68|3392.18|3388.33|3387.83|796
1746535500000|2025-05-06 12:45:00|3389.98|3389.68|3388.38|3387.88|3390.28|3389.78|3385.65|3385.35|948
1746535800000|2025-05-06 12:50:00|3388.43|3387.93|3387.63|3387.13|3388.43|3387.93|3385.5|3385.1|588
1746536100000|2025-05-06 12:55:00|3387.67|3387.17|3391.28|3390.98|3391.7|3391.24|3387.58|3387.08|730
1746536400000|2025-05-06 13:00:00|3391.53|3391.23|3391.53|3391.03|3394.9|3394.43|3390.78|3390.44|1192
1746536700000|2025-05-06 13:05:00|3391.43|3390.93|3390.43|3389.93|3393.03|3392.53|3389.61|3389.2|793
1746537000000|2025-05-06 13:10:00|3390.53|3390.03|3394.86|3394.36|3397.03|3396.53|3390.08|3389.58|876
1746537300000|2025-05-06 13:15:00|3394.68|3394.38|3395.28|3394.78|3397.63|3397.33|3393.47|3393.09|780
1746537600000|2025-05-06 13:20:00|3395.13|3394.63|3396.63|3396.13|3396.84|3396.45|3394.1|3393.6|651
1746537900000|2025-05-06 13:25:00|3396.73|3396.23|3397.33|3396.83|3397.8|3397.45|3396|3395.53|636
1746538200000|2025-05-06 13:30:00|3397.43|3396.93|3394.93|3394.43|3397.49|3396.99|3392.49|3392.18|1422
1746538500000|2025-05-06 13:35:00|3394.73|3394.45|3388.6|3388.3|3397.63|3397.13|3388.31|3388.01|1532
1746538800000|2025-05-06 13:40:00|3388.66|3388.36|3392.34|3392.04|3396.13|3395.63|3387.95|3387.57|1090
1746539100000|2025-05-06 13:45:00|3392.4|3392.1|3397.75|3397.25|3397.88|3397.58|3390.84|3390.54|1007
1746539400000|2025-05-06 13:50:00|3397.78|3397.28|3394.4|3393.9|3397.8|3397.3|3392.26|3391.96|1183
1746539700000|2025-05-06 13:55:00|3394.43|3393.93|3391.95|3391.65|3394.8|3394.3|3390.77|3390.47|974
1746540000000|2025-05-06 14:00:00|3391.85|3391.55|3395|3394.5|3396.01|3395.66|3391.36|3390.96|1200
1746540300000|2025-05-06 14:05:00|3395.05|3394.55|3397.5|3397.2|3398|3397.57|3394.91|3394.49|1120
1746540600000|2025-05-06 14:10:00|3397.47|3397.17|3394.6|3394.3|3398.6|3398.17|3394.04|3393.74|1046
1746540900000|2025-05-06 14:15:00|3394.55|3394.25|3392.84|3392.54|3396.31|3395.81|3392.24|3391.94|1222
1746541200000|2025-05-06 14:20:00|3392.86|3392.56|3393.58|3393.08|3394.08|3393.73|3391.55|3391.25|954
1746541500000|2025-05-06 14:25:00|3393.53|3393.03|3384.18|3383.88|3393.88|3393.38|3384.09|3383.79|1308
1746541800000|2025-05-06 14:30:00|3384.23|3383.93|3387|3386.7|3387.09|3386.7|3381.94|3381.44|1010
1746542100000|2025-05-06 14:35:00|3386.92|3386.62|3387.5|3387|3389.25|3388.85|3385.38|3384.93|928
1746542400000|2025-05-06 14:40:00|3387.4|3386.9|3380.15|3379.65|3388.3|3387.8|3378.5|3378.15|962
1746542700000|2025-05-06 14:45:00|3380.25|3379.75|3381.52|3381.02|3383.35|3383.05|3380|3379.55|797
1746543000000|2025-05-06 14:50:00|3381.47|3380.97|3383.13|3382.83|3383.9|3383.4|3379.51|3379.01|815
1746543300000|2025-05-06 14:55:00|3383.03|3382.73|3386.66|3386.16|3386.83|3386.5|3382.58|3382.13|797
1746543600000|2025-05-06 15:00:00|3386.58|3386.08|3390.63|3390.33|3391.08|3390.73|3385.78|3385.28|641
1746543900000|2025-05-06 15:05:00|3390.73|3390.43|3393.01|3392.51|3393.33|3392.88|3389.5|3389.16|644
1746544200000|2025-05-06 15:10:00|3392.88|3392.38|3395.55|3395.05|3395.67|3395.37|3392.83|3392.33|641
1746544500000|2025-05-06 15:15:00|3395.31|3395.01|3395.05|3394.75|3397.2|3396.85|3393.96|3393.63|661
1746544800000|2025-05-06 15:20:00|3394.93|3394.63|3397.58|3397.08|3398.17|3397.86|3394.74|3394.44|573
1746545100000|2025-05-06 15:25:00|3397.67|3397.17|3396.97|3396.47|3397.7|3397.4|3396.07|3395.57|484
1746545400000|2025-05-06 15:30:00|3397.07|3396.57|3399.08|3398.58|3400.07|3399.75|3395.98|3395.6|624
1746545700000|2025-05-06 15:35:00|3399.13|3398.63|3396.55|3396.25|3400.25|3399.85|3395.67|3395.37|741
1746546000000|2025-05-06 15:40:00|3396.6|3396.3|3396.82|3396.32|3397.05|3396.73|3395.43|3395.03|735
1746546300000|2025-05-06 15:45:00|3396.77|3396.47|3396.15|3395.65|3397.6|3397.1|3394.17|3393.86|490
1746546600000|2025-05-06 15:50:00|3395.9|3395.6|3394.07|3393.77|3397.38|3396.88|3394.07|3393.77|452
1746546900000|2025-05-06 15:55:00|3394.1|3393.8|3395.45|3394.95|3397.03|3396.62|3393.35|3392.91|564
1746547200000|2025-05-06 16:00:00|3395.5|3395.2|3397.89|3397.39|3398.44|3398.12|3395|3394.65|652
1746547500000|2025-05-06 16:05:00|3397.94|3397.44|3398.88|3398.38|3399.3|3398.95|3397.65|3397.2|464
1746547800000|2025-05-06 16:10:00|3398.98|3398.48|3397.15|3396.65|3399.48|3399.03|3396.2|3395.8|672
1746548100000|2025-05-06 16:15:00|3397.01|3396.51|3397.18|3396.68|3398.87|3398.48|3395.71|3395.22|733
1746548400000|2025-05-06 16:20:00|3397.48|3396.98|3402.83|3402.33|3403|3402.6|3396.75|3396.25|849
1746548700000|2025-05-06 16:25:00|3402.93|3402.43|3404.45|3404.15|3405.08|3404.73|3402.23|3401.73|718
1746549000000|2025-05-06 16:30:00|3404.5|3404.2|3405.17|3404.87|3405.31|3404.97|3402.44|3402.14|731
1746549300000|2025-05-06 16:35:00|3405.19|3404.89|3405.05|3404.75|3408.2|3407.7|3404.34|3403.99|818
1746549600000|2025-05-06 16:40:00|3405.06|3404.76|3408.45|3407.95|3408.45|3407.95|3403.06|3402.76|720
1746549900000|2025-05-06 16:45:00|3408.4|3407.9|3409.2|3408.7|3410.62|3410.12|3407.99|3407.61|659
1746550200000|2025-05-06 16:50:00|3409.3|3408.8|3410.97|3410.47|3411.93|3411.6|3409.16|3408.66|491
1746550500000|2025-05-06 16:55:00|3410.72|3410.42|3409.15|3408.85|3411.21|3410.87|3406.85|3406.35|641
1746550800000|2025-05-06 17:00:00|3409.16|3408.86|3409.38|3408.88|3411.18|3410.78|3407.77|3407.47|744
1746551100000|2025-05-06 17:05:00|3409.33|3408.83|3413.11|3412.61|3413.25|3412.89|3409.18|3408.68|761
1746551400000|2025-05-06 17:10:00|3412.84|3412.54|3410.82|3410.52|3413.43|3413.13|3410.43|3410.1|567
1746551700000|2025-05-06 17:15:00|3411.13|3410.63|3415.28|3414.98|3416.24|3415.85|3410.24|3409.88|629
1746552000000|2025-05-06 17:20:00|3415.38|3414.88|3415.63|3415.33|3417.72|3417.42|3414.68|3414.18|790
1746552300000|2025-05-06 17:25:00|3415.68|3415.38|3414.94|3414.64|3416.98|3416.65|3414.25|3413.93|788
1746552600000|2025-05-06 17:30:00|3415.02|3414.72|3414.71|3414.41|3417.63|3417.28|3414.46|3414.16|631
1746552900000|2025-05-06 17:35:00|3414.73|3414.43|3416.4|3416.1|3416.83|3416.33|3412.85|3412.43|525
1746553200000|2025-05-06 17:40:00|3416.15|3415.85|3417.05|3416.75|3418.2|3417.84|3416.1|3415.7|482
1746553500000|2025-05-06 17:45:00|3416.95|3416.65|3416.3|3415.8|3417.05|3416.65|3415.15|3414.7|436
1746553800000|2025-05-06 17:50:00|3416.4|3415.9|3413.3|3412.8|3416.46|3416.15|3412.43|3411.93|555
1746554100000|2025-05-06 17:55:00|3413.2|3412.7|3414.3|3413.8|3415.84|3415.54|3413.2|3412.7|510
1746554400000|2025-05-06 18:00:00|3414.35|3413.85|3412.08|3411.58|3415.07|3414.77|3410.45|3410.05|603
1746554700000|2025-05-06 18:05:00|3412.37|3411.87|3413|3412.5|3413.64|3413.27|3411|3410.5|390
1746555000000|2025-05-06 18:10:00|3412.9|3412.4|3412.21|3411.91|3413.2|3412.84|3412|3411.7|290
1746555300000|2025-05-06 18:15:00|3412.2|3411.9|3414.85|3414.35|3415.35|3414.85|3411.85|3411.35|323
1746555600000|2025-05-06 18:20:00|3414.95|3414.45|3415.28|3414.78|3415.69|3415.19|3414.63|3414.23|290
1746555900000|2025-05-06 18:25:00|3415.23|3414.73|3416.98|3416.48|3417.68|3417.18|3414.01|3413.54|435
1746556200000|2025-05-06 18:30:00|3416.93|3416.63|3416.63|3416.33|3417.48|3416.98|3415.51|3415.09|379
1746556500000|2025-05-06 18:35:00|3416.73|3416.23|3415.18|3414.88|3417.08|3416.58|3414.76|3414.45|494
1746556800000|2025-05-06 18:40:00|3415.16|3414.86|3416.5|3416|3417.4|3416.9|3415.16|3414.86|301
1746557100000|2025-05-06 18:45:00|3416.45|3415.95|3416.88|3416.38|3417.36|3416.86|3416.08|3415.65|307
1746557400000|2025-05-06 18:50:00|3416.98|3416.68|3416.51|3416.21|3417.79|3417.33|3416.33|3416.03|318
1746557700000|2025-05-06 18:55:00|3416.53|3416.23|3415.82|3415.52|3416.61|3416.23|3414.69|3414.36|844
1746558000000|2025-05-06 19:00:00|3415.87|3415.57|3414.2|3413.7|3415.97|3415.57|3413.49|3413.19|610
1746558300000|2025-05-06 19:05:00|3414.13|3413.83|3414.68|3414.18|3415.28|3414.78|3412.76|3412.46|439
1746558600000|2025-05-06 19:10:00|3414.73|3414.23|3414.07|3413.57|3415.61|3415.15|3413.95|3413.56|389
1746558900000|2025-05-06 19:15:00|3413.98|3413.68|3416.67|3416.17|3416.74|3416.28|3413.36|3413.06|370
1746559200000|2025-05-06 19:20:00|3416.76|3416.26|3416.66|3416.16|3417.02|3416.65|3415.77|3415.37|412
1746559500000|2025-05-06 19:25:00|3416.51|3416.21|3415.9|3415.4|3416.56|3416.21|3414.89|3414.51|489
1746559800000|2025-05-06 19:30:00|3415.93|3415.43|3415.57|3415.07|3415.95|3415.45|3414.9|3414.57|399
1746560100000|2025-05-06 19:35:00|3415.55|3415.25|3417.47|3417.17|3417.6|3417.3|3415.42|3414.98|470
1746560400000|2025-05-06 19:40:00|3417.42|3417.12|3418.5|3418.2|3418.88|3418.58|3417.36|3417.01|482
1746560700000|2025-05-06 19:45:00|3418.64|3418.34|3420.68|3420.18|3420.68|3420.18|3418.23|3417.9|553
1746561000000|2025-05-06 19:50:00|3420.72|3420.22|3423.46|3422.96|3423.51|3423.01|3420.49|3420.19|691
1746561300000|2025-05-06 19:55:00|3423.48|3422.98|3423.33|3423.03|3424.41|3424|3421.91|3421.51|716
1746561600000|2025-05-06 20:00:00|3423.23|3422.93|3423.43|3422.93|3423.66|3423.36|3421.87|3421.57|411
1746561900000|2025-05-06 20:05:00|3423.34|3423.04|3424.66|3424.16|3424.69|3424.33|3423.33|3423.03|323
1746562200000|2025-05-06 20:10:00|3424.61|3424.11|3422.2|3421.9|3424.7|3424.26|3422.02|3421.68|346
1746562500000|2025-05-06 20:15:00|3422.19|3421.89|3422.62|3422.12|3423.07|3422.58|3421.23|3420.83|309
1746562800000|2025-05-06 20:20:00|3422.48|3422.18|3419.92|3419.42|3423.62|3423.27|3419.43|3419.13|404
1746563100000|2025-05-06 20:25:00|3419.84|3419.54|3424.68|3424.38|3424.7|3424.4|3419.84|3419.54|387
1746563400000|2025-05-06 20:30:00|3424.58|3424.08|3428.1|3427.8|3428.11|3427.81|3423.77|3423.35|542
1746563700000|2025-05-06 20:35:00|3428.24|3427.6|3429.44|3429.14|3429.65|3429.15|3427.52|3427.08|402
1746564000000|2025-05-06 20:40:00|3429.54|3429.04|3428.15|3427.85|3430.8|3430.3|3427.52|3427.1|431
1746564300000|2025-05-06 20:45:00|3428.2|3427.9|3430.71|3430.41|3431.46|3431.04|3428.02|3427.65|399
1746564600000|2025-05-06 20:50:00|3430.53|3430.23|3434.99|3434.69|3435.09|3434.72|3430.53|3430.23|565
1746564900000|2025-05-06 20:55:00|3434.94|3434.64|3431.87|3431.37|3435.28|3434.96|3429.05|3428.75|648
1746568800000|2025-05-06 22:00:00|3428.3|3425.25|3416.96|3416.46|3431.13|3430.2|3416.87|3416.37|704
1746569100000|2025-05-06 22:05:00|3417.05|3416.55|3405.04|3404.54|3422.45|3421.95|3397.44|3396.4|1225
1746569400000|2025-05-06 22:10:00|3405.03|3404.53|3413.15|3412.65|3416.08|3415.44|3404.3|3402.98|834
1746569700000|2025-05-06 22:15:00|3412.95|3412.45|3405.26|3404.76|3415.55|3415.05|3400.5|3399.72|563
1746570000000|2025-05-06 22:20:00|3405.38|3404.88|3407.2|3406.7|3411|3410.35|3404.25|3403.66|479
1746570300000|2025-05-06 22:25:00|3406.92|3406.42|3389.35|3387.7|3409.6|3409.1|3385.35|3382.8|962
1746570600000|2025-05-06 22:30:00|3389.05|3387.3|3395.44|3394.94|3398.4|3396.8|3384.25|3383.68|943
1746570900000|2025-05-06 22:35:00|3395.49|3394.99|3396.33|3395.83|3404.65|3403.85|3392.46|3391.96|797
1746571200000|2025-05-06 22:40:00|3396.57|3396.07|3392.13|3391.63|3400.15|3399.65|3391.48|3390.98|680
1746571500000|2025-05-06 22:45:00|3392.03|3391.53|3393.36|3392.86|3396.08|3395.58|3387.79|3386.8|734
1746571800000|2025-05-06 22:50:00|3394.25|3392.36|3395.22|3394.72|3396.89|3396.2|3392.44|3391.94|466
1746572100000|2025-05-06 22:55:00|3395.25|3394.75|3382.15|3381.65|3395.25|3394.75|3381.15|3379.65|764
1746572400000|2025-05-06 23:00:00|3382.37|3381.87|3386.8|3386.3|3388.25|3387.75|3377.55|3376|878
1746572700000|2025-05-06 23:05:00|3387.05|3386.55|3388.27|3387.77|3388.97|3388.47|3380.2|3379.5|588
1746573000000|2025-05-06 23:10:00|3388.21|3387.71|3395.86|3395.36|3395.86|3395.36|3387.53|3387.03|757
1746573300000|2025-05-06 23:15:00|3395.99|3395.49|3392.1|3391.6|3398.07|3397.57|3392.1|3391.6|490
1746573600000|2025-05-06 23:20:00|3392.4|3391.9|3393.25|3392.75|3394.1|3393.6|3390.44|3389.94|357
1746573900000|2025-05-06 23:25:00|3393.18|3392.68|3393.25|3392.75|3396.05|3395.55|3391.45|3390.95|249
1746574200000|2025-05-06 23:30:00|3393.5|3393|3391.8|3391.3|3394.05|3393.55|3390.33|3389.83|322
1746574500000|2025-05-06 23:35:00|3391.95|3391.45|3393.2|3392.7|3394.85|3394.35|3391.65|3391.15|240
1746574800000|2025-05-06 23:40:00|3393.15|3392.65|3393.2|3392.7|3393.25|3392.75|3389.05|3388.55|258
1746575100000|2025-05-06 23:45:00|3393.25|3392.75|3395.85|3395.35|3396.83|3396.33|3392.75|3392.25|334
1746575400000|2025-05-06 23:50:00|3395.8|3395.3|3400.85|3400.35|3403.43|3402.93|3395.25|3394.75|784
1746575700000|2025-05-06 23:55:00|3400.75|3400.25|3401.13|3400.63|3405|3404.7|3398.45|3397.95|810
1746576000000|2025-05-07 00:00:00|3401.03|3400.53|3397.97|3397.47|3401.8|3401.36|3394.09|3393.59|1148
1746576300000|2025-05-07 00:05:00|3397.93|3397.43|3394.94|3394.44|3400.25|3399.75|3394.57|3394.07|626
1746576600000|2025-05-07 00:10:00|3395.04|3394.54|3392.67|3392.17|3395.96|3395.46|3391.85|3391.35|670
1746576900000|2025-05-07 00:15:00|3392.7|3392.2|3387.63|3387.33|3395.65|3395.15|3383.65|3383.15|845
1746577200000|2025-05-07 00:20:00|3387.71|3387.41|3386.09|3385.59|3388.38|3387.88|3382.96|3382.55|744
1746577500000|2025-05-07 00:25:00|3386.07|3385.57|3386.05|3385.55|3388.55|3388.08|3384.09|3383.59|772
1746577800000|2025-05-07 00:30:00|3386.6|3386.1|3380.18|3379.68|3388.36|3387.86|3379.2|3378.7|625
1746578100000|2025-05-07 00:35:00|3380.4|3379.9|3378.23|3377.73|3381.62|3381.12|3376.77|3376.27|959
1746578400000|2025-05-07 00:40:00|3378.2|3377.7|3365.6|3365.3|3379.35|3378.85|3365.3|3365|1299
1746578700000|2025-05-07 00:45:00|3365.54|3365.24|3362.3|3361.8|3369.8|3369.3|3361.25|3360.75|1432
1746579000000|2025-05-07 00:50:00|3362.4|3361.9|3374|3373.5|3374.52|3374.02|3361.85|3361.35|1077
1746579300000|2025-05-07 00:55:00|3373.95|3373.45|3380.02|3379.52|3381.34|3380.84|3373.45|3372.95|1057
1746579600000|2025-05-07 01:00:00|3379.61|3379.11|3378.62|3378.12|3385.53|3385.03|3375.55|3375.05|1373
1746579900000|2025-05-07 01:05:00|3378.63|3378.13|3373.12|3372.62|3380.32|3379.82|3368.42|3367.92|1390
1746580200000|2025-05-07 01:10:00|3373.04|3372.54|3380.6|3380.1|3381.05|3380.55|3370.55|3370.05|1267
1746580500000|2025-05-07 01:15:00|3380.61|3380.11|3371.85|3371.35|3380.87|3380.37|3370.73|3370.23|975
1746580800000|2025-05-07 01:20:00|3371.84|3371.34|3370.4|3369.9|3373.15|3372.65|3368.45|3367.95|779
1746581100000|2025-05-07 01:25:00|3370.45|3369.95|3365.68|3365.18|3370.6|3370.1|3362.86|3362.36|979
1746581400000|2025-05-07 01:30:00|3365.43|3364.93|3365.61|3365.11|3367.07|3366.57|3360.38|3360.03|995
1746581700000|2025-05-07 01:35:00|3365.58|3365.08|3369.45|3369.15|3372.53|3372.03|3365.11|3364.61|870
1746582000000|2025-05-07 01:40:00|3369.38|3369.08|3374.45|3373.95|3374.55|3374.05|3368.33|3368.03|709
1746582300000|2025-05-07 01:45:00|3374.4|3373.9|3370.65|3370.15|3374.4|3373.9|3370.43|3369.93|558
1746582600000|2025-05-07 01:50:00|3370.72|3370.22|3374.72|3374.22|3374.82|3374.32|3367.65|3367.15|566
1746582900000|2025-05-07 01:55:00|3374.69|3374.19|3375.1|3374.6|3377.75|3377.36|3374.38|3373.88|672
1746583200000|2025-05-07 02:00:00|3375.05|3374.55|3375.64|3375.14|3376.48|3375.98|3373.48|3372.98|596
1746583500000|2025-05-07 02:05:00|3375.74|3375.24|3374.3|3373.8|3377.4|3376.9|3373.98|3373.48|437
1746583800000|2025-05-07 02:10:00|3374.48|3373.98|3376.1|3375.6|3377.3|3376.8|3372.32|3371.82|487
1746584100000|2025-05-07 02:15:00|3376.42|3375.92|3382.18|3381.68|3384.4|3383.9|3375.6|3375.1|585
1746584400000|2025-05-07 02:20:00|3382.06|3381.56|3389.5|3389|3394.3|3393.8|3382.06|3381.56|946
1746584700000|2025-05-07 02:25:00|3389.47|3388.97|3386.05|3385.55|3393.2|3392.7|3384.38|3383.88|709
1746585000000|2025-05-07 02:30:00|3386|3385.5|3389.83|3389.33|3391.73|3391.23|3385.65|3385.15|800
1746585300000|2025-05-07 02:35:00|3389.73|3389.23|3386.8|3386.3|3391.23|3390.73|3386.31|3385.81|573
1746585600000|2025-05-07 02:40:00|3386.96|3386.46|3389.05|3388.55|3390.03|3389.62|3385.65|3385.15|503
1746585900000|2025-05-07 02:45:00|3388.91|3388.41|3389.91|3389.41|3390.07|3389.66|3387.47|3386.97|569
1746586200000|2025-05-07 02:50:00|3390.01|3389.51|3388.5|3388|3392.61|3392.11|3388|3387.5|496
1746586500000|2025-05-07 02:55:00|3388.55|3388.05|3390.95|3390.45|3392.2|3391.7|3388.55|3388.05|447
1746586800000|2025-05-07 03:00:00|3390.85|3390.35|3390.84|3390.34|3392.89|3392.39|3389.13|3388.63|488
1746587100000|2025-05-07 03:05:00|3390.48|3389.98|3388.5|3388.2|3392.28|3391.78|3388.5|3388.2|402
1746587400000|2025-05-07 03:10:00|3388.49|3388.19|3389.01|3388.51|3389.75|3389.25|3387.3|3386.8|324
1746587700000|2025-05-07 03:15:00|3389.07|3388.57|3384.83|3384.33|3390.99|3390.49|3384.44|3383.94|435
1746588000000|2025-05-07 03:20:00|3385.02|3384.52|3384.4|3383.9|3386.45|3385.95|3383.9|3383.4|310
1746588300000|2025-05-07 03:25:00|3384.5|3384|3375.23|3374.73|3385.35|3384.85|3373.68|3373.38|556
1746588600000|2025-05-07 03:30:00|3374.83|3374.33|3375.65|3375.15|3378.23|3377.73|3370.45|3369.8|534
1746588900000|2025-05-07 03:35:00|3375.7|3375.2|3378.5|3378|3378.78|3378.28|3375.35|3374.85|299
1746589200000|2025-05-07 03:40:00|3378.61|3378.11|3375.05|3374.55|3378.61|3378.11|3374.65|3374.15|360
1746589500000|2025-05-07 03:45:00|3374.8|3374.3|3378.55|3378.05|3380.5|3380|3374.65|3374.15|278
1746589800000|2025-05-07 03:50:00|3378.4|3377.9|3378.43|3377.93|3379.93|3379.43|3376.88|3376.38|175
1746590100000|2025-05-07 03:55:00|3378.38|3377.88|3375.85|3375.35|3379.08|3378.58|3375.78|3375.28|315
1746590400000|2025-05-07 04:00:00|3375.9|3375.4|3383.38|3383.08|3383.38|3383.08|3375.27|3374.77|386
1746590700000|2025-05-07 04:05:00|3383.36|3383.06|3385.13|3384.63|3385.68|3385.18|3381.9|3381.4|410
1746591000000|2025-05-07 04:10:00|3385.08|3384.58|3384.13|3383.63|3385.4|3384.9|3382.33|3381.83|386
1746591300000|2025-05-07 04:15:00|3384.08|3383.58|3387.18|3386.68|3387.18|3386.68|3384.03|3383.53|284
1746591600000|2025-05-07 04:20:00|3387.17|3386.67|3386.58|3386.08|3387.83|3387.33|3384.85|3384.35|303
1746591900000|2025-05-07 04:25:00|3386.53|3386.03|3384.86|3384.36|3387.5|3387|3384.67|3384.17|277
1746592200000|2025-05-07 04:30:00|3384.94|3384.44|3384.25|3383.75|3385.71|3385.21|3383.3|3382.8|298
1746592500000|2025-05-07 04:35:00|3383.98|3383.48|3382.64|3382.14|3385.32|3384.82|3382.1|3381.6|307
1746592800000|2025-05-07 04:40:00|3382.59|3382.09|3384.15|3383.65|3384.6|3384.1|3381.56|3381.26|294
1746593100000|2025-05-07 04:45:00|3384.1|3383.6|3382.45|3381.95|3386.4|3385.9|3381.5|3381|438
1746593400000|2025-05-07 04:50:00|3382.55|3382.05|3383.38|3382.88|3383.95|3383.45|3381.8|3381.3|240
1746593700000|2025-05-07 04:55:00|3383.35|3382.85|3382.48|3381.98|3383.4|3382.9|3380.45|3379.95|242
1746594000000|2025-05-07 05:00:00|3382.53|3382.03|3380.3|3379.8|3384.72|3384.22|3379.28|3378.78|388
1746594300000|2025-05-07 05:05:00|3380.25|3379.75|3383.92|3383.42|3384.11|3383.68|3378.93|3378.43|251
1746594600000|2025-05-07 05:10:00|3384.01|3383.51|3384.78|3384.28|3388.4|3387.3|3383.4|3382.9|500
1746594900000|2025-05-07 05:15:00|3384.79|3384.29|3385.6|3385.1|3386.42|3385.92|3384.35|3383.85|259
1746595200000|2025-05-07 05:20:00|3385.64|3385.14|3385.85|3385.35|3388.05|3387.55|3385.18|3384.68|331
1746595500000|2025-05-07 05:25:00|3385.96|3385.46|3384.53|3384.03|3386.8|3386.3|3384.45|3383.95|307
1746595800000|2025-05-07 05:30:00|3384.55|3384.05|3382.6|3382.1|3388|3387.7|3382.24|3381.74|677
1746596100000|2025-05-07 05:35:00|3382.61|3382.11|3385.95|3385.45|3386.65|3386.15|3381.53|3381.13|525
1746596400000|2025-05-07 05:40:00|3385.75|3385.25|3387.2|3386.7|3388.73|3388.23|3385.2|3384.7|386
1746596700000|2025-05-07 05:45:00|3387.45|3386.95|3386.39|3385.89|3388.9|3388.4|3386.06|3385.56|333
1746597000000|2025-05-07 05:50:00|3386.45|3385.95|3388.48|3387.98|3389.37|3388.87|3385.17|3384.67|444
1746597300000|2025-05-07 05:55:00|3388.57|3388.07|3388.27|3387.77|3389.86|3389.36|3387.48|3386.98|495
1746597600000|2025-05-07 06:00:00|3388.43|3387.93|3392.13|3391.63|3393.66|3393.16|3388.43|3387.93|642
1746597900000|2025-05-07 06:05:00|3392.08|3391.58|3393.5|3393|3394.35|3393.85|3391.59|3391.16|482
1746598200000|2025-05-07 06:10:00|3393.58|3393.08|3393.3|3392.8|3396.25|3395.8|3392.6|3392.1|640
1746598500000|2025-05-07 06:15:00|3393.37|3392.87|3392.85|3392.35|3394.66|3394.24|3391.39|3390.89|471
1746598800000|2025-05-07 06:20:00|3392.75|3392.25|3392.34|3391.84|3394.9|3394.49|3391.96|3391.46|334
1746599100000|2025-05-07 06:25:00|3392.44|3392.14|3391.05|3390.55|3392.92|3392.58|3389.59|3389.09|534
1746599400000|2025-05-07 06:30:00|3390.56|3390.26|3390.2|3389.7|3392.02|3391.62|3388.33|3387.83|529
1746599700000|2025-05-07 06:35:00|3390.19|3389.69|3391.75|3391.25|3392.77|3392.47|3389.68|3389.38|455
1746600000000|2025-05-07 06:40:00|3391.65|3391.15|3389.6|3389.1|3392.25|3391.75|3387.83|3387.33|480
1746600300000|2025-05-07 06:45:00|3389.65|3389.15|3390.68|3390.18|3391.02|3390.62|3388.27|3387.77|299
1746600600000|2025-05-07 06:50:00|3390.73|3390.23|3391.44|3390.94|3393.41|3393.01|3390.29|3389.79|355
1746600900000|2025-05-07 06:55:00|3391.38|3390.88|3392.75|3392.25|3393.34|3392.9|3389.58|3389.08|331
1746601200000|2025-05-07 07:00:00|3392.55|3392.05|3389.58|3389.28|3393.1|3392.68|3389.3|3389|436
1746601500000|2025-05-07 07:05:00|3389.78|3389.48|3394.11|3393.61|3394.36|3394.05|3387.95|3387.63|617
1746601800000|2025-05-07 07:10:00|3394.01|3393.51|3396.39|3395.89|3396.72|3396.22|3393.95|3393.45|561
1746602100000|2025-05-07 07:15:00|3396.35|3395.85|3393.74|3393.24|3397.85|3397.42|3393.14|3392.64|565
1746602400000|2025-05-07 07:20:00|3393.65|3393.15|3390.49|3389.99|3394.3|3393.8|3390.05|3389.55|413
1746602700000|2025-05-07 07:25:00|3390.59|3390.09|3391.38|3391.08|3392.55|3392.15|3389.95|3389.45|497
1746603000000|2025-05-07 07:30:00|3391.37|3391.07|3387.45|3386.95|3392.03|3391.53|3386.13|3385.68|485
1746603300000|2025-05-07 07:35:00|3387.6|3387.1|3390.1|3389.6|3390.2|3389.7|3386.5|3386|350
1746603600000|2025-05-07 07:40:00|3390.05|3389.55|3386.8|3386.3|3391.52|3391.11|3386.8|3386.3|414
1746603900000|2025-05-07 07:45:00|3386.75|3386.25|3384.75|3384.25|3388.53|3388.04|3384.61|3384.11|447
1746604200000|2025-05-07 07:50:00|3384.84|3384.34|3385.6|3385.1|3385.82|3385.32|3383.9|3383.6|435
1746604500000|2025-05-07 07:55:00|3386.08|3385.58|3388.15|3387.65|3388.3|3387.8|3384.73|3384.23|333
1746604800000|2025-05-07 08:00:00|3388.24|3387.74|3385.58|3385.08|3388.24|3387.74|3382.84|3382.54|806
1746605100000|2025-05-07 08:05:00|3385.56|3385.06|3385.12|3384.62|3386.21|3385.88|3382.73|3382.24|564
1746605400000|2025-05-07 08:10:00|3385|3384.5|3386.93|3386.43|3387.43|3386.93|3384.69|3384.19|406
1746605700000|2025-05-07 08:15:00|3386.92|3386.42|3386.7|3386.4|3388.94|3388.64|3385.32|3384.82|416
1746606000000|2025-05-07 08:20:00|3386.66|3386.36|3386.2|3385.7|3386.76|3386.36|3384.37|3383.87|401
1746606300000|2025-05-07 08:25:00|3386.14|3385.64|3387.26|3386.76|3387.26|3386.76|3384.4|3383.9|343
1746606600000|2025-05-07 08:30:00|3387.21|3386.71|3382.75|3382.25|3387.68|3387.34|3382.75|3382.25|508
1746606900000|2025-05-07 08:35:00|3382.7|3382.2|3384.33|3383.83|3385.21|3384.71|3382.32|3381.94|446
1746607200000|2025-05-07 08:40:00|3384.38|3383.88|3385.02|3384.52|3386.9|3386.4|3383.28|3382.78|394
1746607500000|2025-05-07 08:45:00|3384.97|3384.47|3384.9|3384.4|3386.22|3385.72|3383.46|3383.16|382
1746607800000|2025-05-07 08:50:00|3384.85|3384.35|3382.3|3382|3386.28|3385.78|3378.38|3378.08|748
1746608100000|2025-05-07 08:55:00|3382.35|3382.05|3383.13|3382.63|3383.95|3383.45|3381.55|3381.05|459
1746608400000|2025-05-07 09:00:00|3383.1|3382.6|3381.8|3381.3|3385.54|3385.09|3381.46|3380.96|458
1746608700000|2025-05-07 09:05:00|3381.76|3381.26|3380.19|3379.69|3383.47|3383.17|3379.48|3378.98|733
1746609000000|2025-05-07 09:10:00|3380.21|3379.71|3383.8|3383.3|3384.25|3383.75|3379.45|3378.95|539
1746609300000|2025-05-07 09:15:00|3383.75|3383.25|3378.64|3378.34|3384.03|3383.54|3378.64|3378.32|459
1746609600000|2025-05-07 09:20:00|3378.53|3378.23|3373.5|3373|3378.8|3378.3|3373.5|3373|847
1746609900000|2025-05-07 09:25:00|3373.51|3373.01|3374.38|3374.08|3375.83|3375.33|3371.86|3371.36|527
1746610200000|2025-05-07 09:30:00|3374.43|3373.93|3375.29|3374.79|3376.51|3376.12|3374.39|3373.89|426
1746610500000|2025-05-07 09:35:00|3375.25|3374.75|3376.35|3375.85|3376.65|3376.15|3373.95|3373.45|325
1746610800000|2025-05-07 09:40:00|3376.44|3376.05|3378.55|3378.05|3378.7|3378.2|3375.2|3374.7|286
1746611100000|2025-05-07 09:45:00|3378.5|3378|3377.75|3377.45|3378.91|3378.41|3376.07|3375.57|315
1746611400000|2025-05-07 09:50:00|3377.52|3377.22|3373.76|3373.26|3377.52|3377.22|3373.01|3372.51|498
1746611700000|2025-05-07 09:55:00|3373.75|3373.25|3370.3|3370|3374.5|3374.1|3369.72|3369.42|613
1746612000000|2025-05-07 10:00:00|3370.1|3369.8|3374.09|3373.79|3374.17|3373.87|3369.58|3369.08|612
1746612300000|2025-05-07 10:05:00|3374.18|3373.88|3378.95|3378.45|3379.5|3379|3373.99|3373.54|628
1746612600000|2025-05-07 10:10:00|3379.1|3378.6|3384.1|3383.6|3387.71|3387.21|3379.05|3378.55|581
1746612900000|2025-05-07 10:15:00|3384.2|3383.7|3388.05|3387.55|3389.84|3389.34|3384.13|3383.63|787
1746613200000|2025-05-07 10:20:00|3388.1|3387.6|3390.45|3389.95|3391.28|3390.81|3386.48|3385.99|571
1746613500000|2025-05-07 10:25:00|3390.46|3389.96|3390.85|3390.35|3391.23|3390.74|3387.87|3387.37|542
1746613800000|2025-05-07 10:30:00|3390.92|3390.42|3390.36|3389.86|3392.03|3391.53|3388.88|3388.38|448
1746614100000|2025-05-07 10:35:00|3390.15|3389.65|3392.65|3392.15|3393.3|3392.84|3389.6|3389.3|456
1746614400000|2025-05-07 10:40:00|3392.55|3392.05|3390.43|3389.93|3392.55|3392.05|3388.71|3388.21|549
1746614700000|2025-05-07 10:45:00|3390.37|3389.87|3389.3|3388.8|3392.85|3392.35|3389.28|3388.78|440
1746615000000|2025-05-07 10:50:00|3389.35|3388.85|3389.73|3389.23|3393.19|3392.86|3388.74|3388.44|538
1746615300000|2025-05-07 10:55:00|3389.81|3389.31|3391.68|3391.18|3393.73|3393.23|3389.15|3388.65|515
1746615600000|2025-05-07 11:00:00|3391.69|3391.19|3389.94|3389.64|3391.83|3391.33|3388.46|3388.1|526
1746615900000|2025-05-07 11:05:00|3390.15|3389.65|3387.77|3387.47|3391.86|3391.4|3387.28|3386.93|425
1746616200000|2025-05-07 11:10:00|3387.67|3387.37|3387.83|3387.33|3388.53|3388.03|3385.98|3385.54|574
1746616500000|2025-05-07 11:15:00|3387.68|3387.38|3386.71|3386.41|3390.11|3389.61|3386.7|3386.3|426
1746616800000|2025-05-07 11:20:00|3386.76|3386.46|3387.03|3386.53|3387.31|3386.89|3384.65|3384.3|502
1746617100000|2025-05-07 11:25:00|3386.98|3386.48|3387.12|3386.62|3388.61|3388.11|3386.13|3385.63|459
1746617400000|2025-05-07 11:30:00|3387.22|3386.72|3384.29|3383.79|3387.69|3387.38|3383.92|3383.53|349
1746617700000|2025-05-07 11:35:00|3384.34|3383.84|3386.28|3385.78|3388.39|3387.89|3384.25|3383.84|415
1746618000000|2025-05-07 11:40:00|3386.27|3385.77|3388.54|3388.04|3390.4|3389.95|3386.27|3385.77|638
1746618300000|2025-05-07 11:45:00|3388.44|3387.94|3385.75|3385.25|3389.84|3389.44|3384.64|3384.34|435
1746618600000|2025-05-07 11:50:00|3385.59|3385.09|3386.7|3386.2|3387.46|3386.96|3385.51|3385.01|304
1746618900000|2025-05-07 11:55:00|3386.55|3386.05|3387.4|3386.9|3388.06|3387.56|3386.01|3385.61|439
1746619200000|2025-05-07 12:00:00|3387.22|3386.72|3385.85|3385.35|3387.28|3386.78|3384.3|3384|441
1746619500000|2025-05-07 12:05:00|3385.89|3385.39|3390.01|3389.71|3390.35|3389.98|3385.6|3385.3|779
1746619800000|2025-05-07 12:10:00|3390|3389.7|3393.62|3393.12|3394.18|3393.72|3390|3389.63|1089
1746620100000|2025-05-07 12:15:00|3393.72|3393.22|3389.55|3389.05|3393.98|3393.48|3389.06|3388.76|693
1746620400000|2025-05-07 12:20:00|3388.81|3388.51|3390.1|3389.6|3391.43|3390.93|3387.34|3386.9|788
1746620700000|2025-05-07 12:25:00|3390.05|3389.55|3386.41|3386.11|3390.68|3390.18|3384.78|3384.48|786
1746621000000|2025-05-07 12:30:00|3386.51|3386.01|3389.5|3389|3392.04|3391.54|3386.28|3385.92|822
1746621300000|2025-05-07 12:35:00|3389.52|3389.2|3387.54|3387.04|3391.87|3391.4|3387.2|3386.9|629
1746621600000|2025-05-07 12:40:00|3387.56|3387.06|3388.17|3387.87|3390.27|3389.84|3386.63|3386.33|618
1746621900000|2025-05-07 12:45:00|3388.16|3387.86|3388.91|3388.61|3390.55|3390.15|3387.12|3386.82|605
1746622200000|2025-05-07 12:50:00|3389.03|3388.73|3390.42|3390.12|3390.85|3390.45|3388.33|3388.02|554
1746622500000|2025-05-07 12:55:00|3390.4|3389.9|3391.12|3390.62|3391.89|3391.39|3389.44|3389.04|581
1746622800000|2025-05-07 13:00:00|3391.15|3390.65|3390.5|3390.2|3391.57|3391.27|3385.54|3385.24|1038
1746623100000|2025-05-07 13:05:00|3390.6|3390.1|3391.62|3391.12|3391.86|3391.44|3389.21|3388.9|814
1746623400000|2025-05-07 13:10:00|3391.7|3391.2|3389.21|3388.71|3392.25|3391.75|3388.4|3388.1|780
1746623700000|2025-05-07 13:15:00|3389.22|3388.72|3386.82|3386.52|3390.32|3389.99|3386.23|3385.93|861
1746624000000|2025-05-07 13:20:00|3386.92|3386.42|3386.1|3385.6|3388.42|3388.1|3381.7|3381.4|1057
1746624300000|2025-05-07 13:25:00|3385.95|3385.45|3386.64|3386.34|3387.05|3386.6|3383.38|3382.88|593
1746624600000|2025-05-07 13:30:00|3386.32|3386.02|3387.55|3387.25|3390.51|3390.21|3383.04|3382.74|1234
1746624900000|2025-05-07 13:35:00|3387.4|3387.1|3392.2|3391.9|3393.1|3392.6|3386.9|3386.6|973
1746625200000|2025-05-07 13:40:00|3392.1|3391.8|3393.4|3392.9|3393.4|3392.9|3388.91|3388.53|901
1746625500000|2025-05-07 13:45:00|3393.5|3393|3396.48|3395.98|3398.45|3398.15|3393.5|3393|920
1746625800000|2025-05-07 13:50:00|3396.58|3396.08|3397.4|3396.9|3398|3397.5|3392.95|3392.65|907
1746626100000|2025-05-07 13:55:00|3397.45|3396.95|3394.84|3394.54|3397.7|3397.3|3394.33|3394|773
1746626400000|2025-05-07 14:00:00|3394.61|3394.31|3391.68|3391.18|3395.1|3394.6|3391.16|3390.66|856
1746626700000|2025-05-07 14:05:00|3391.83|3391.33|3387.78|3387.28|3392.93|3392.43|3385.26|3384.85|903
1746627000000|2025-05-07 14:10:00|3387.83|3387.33|3386.28|3385.78|3388.98|3388.48|3384.98|3384.55|756
1746627300000|2025-05-07 14:15:00|3386.58|3386.08|3381.1|3380.6|3386.78|3386.28|3380.5|3380|912
1746627600000|2025-05-07 14:20:00|3380.95|3380.45|3384.9|3384.4|3385.2|3384.73|3376.03|3375.53|860
1746627900000|2025-05-07 14:25:00|3384.85|3384.35|3383.35|3382.85|3385.83|3385.4|3382.96|3382.46|656
1746628200000|2025-05-07 14:30:00|3383.45|3382.95|3386.08|3385.58|3386.93|3386.44|3382.33|3381.83|690
1746628500000|2025-05-07 14:35:00|3386.03|3385.53|3388.03|3387.53|3389.3|3389|3384.13|3383.78|815
1746628800000|2025-05-07 14:40:00|3388.13|3387.63|3383.65|3383.15|3388.98|3388.48|3383.25|3382.95|563
1746629100000|2025-05-07 14:45:00|3383.97|3383.47|3384.79|3384.49|3385.37|3384.99|3379.65|3379.15|920
1746629400000|2025-05-07 14:50:00|3384.85|3384.55|3386.82|3386.32|3387.58|3387.27|3382.05|3381.55|818
1746629700000|2025-05-07 14:55:00|3386.68|3386.18|3386.2|3385.7|3387.78|3387.48|3385.22|3384.73|791
1746630000000|2025-05-07 15:00:00|3386.23|3385.73|3386.43|3385.93|3389.88|3389.56|3385.38|3384.88|903
1746630300000|2025-05-07 15:05:00|3386.48|3385.98|3387.13|3386.63|3389.37|3388.87|3385.15|3384.65|598
1746630600000|2025-05-07 15:10:00|3387.33|3386.83|3387.5|3387|3387.8|3387.3|3384.25|3383.76|519
1746630900000|2025-05-07 15:15:00|3387.57|3387.07|3385.73|3385.23|3387.88|3387.4|3385.4|3384.9|480
1746631200000|2025-05-07 15:20:00|3385.78|3385.28|3383.8|3383.3|3385.93|3385.43|3382.38|3381.88|602
1746631500000|2025-05-07 15:25:00|3383.85|3383.35|3384.61|3384.11|3385.86|3385.36|3382.8|3382.3|523
1746631800000|2025-05-07 15:30:00|3384.58|3384.08|3386.15|3385.65|3386.86|3386.48|3384.58|3384.08|508
1746632100000|2025-05-07 15:35:00|3386.08|3385.58|3386.03|3385.53|3387.95|3387.58|3385.48|3384.98|405
1746632400000|2025-05-07 15:40:00|3385.98|3385.48|3385.63|3385.13|3387.03|3386.63|3384.2|3383.7|507
1746632700000|2025-05-07 15:45:00|3385.68|3385.18|3385|3384.5|3387.97|3387.67|3384.7|3384.2|411
1746633000000|2025-05-07 15:50:00|3385.05|3384.55|3385.15|3384.65|3386.08|3385.73|3383.82|3383.4|340
1746633300000|2025-05-07 15:55:00|3385.1|3384.6|3385.45|3385.15|3387.15|3386.85|3384.63|3384.33|383
1746633600000|2025-05-07 16:00:00|3385.21|3384.91|3385.1|3384.6|3387.01|3386.71|3384.95|3384.47|676
1746633900000|2025-05-07 16:05:00|3385.01|3384.51|3386.18|3385.68|3387.08|3386.68|3383.97|3383.47|325
1746634200000|2025-05-07 16:10:00|3386.28|3385.78|3383.58|3383.08|3386.78|3386.43|3383.16|3382.66|281
1746634500000|2025-05-07 16:15:00|3383.53|3383.03|3380.85|3380.35|3383.98|3383.63|3379.03|3378.63|663
1746634800000|2025-05-07 16:20:00|3380.9|3380.4|3381.2|3380.7|3382.35|3381.85|3380.83|3380.33|250
1746635100000|2025-05-07 16:25:00|3381.3|3380.8|3382.68|3382.18|3383.15|3382.65|3381.05|3380.55|249
1746635400000|2025-05-07 16:30:00|3382.63|3382.13|3384.08|3383.58|3384.28|3383.78|3382.13|3381.63|298
1746635700000|2025-05-07 16:35:00|3384.18|3383.68|3386.13|3385.63|3386.73|3386.29|3384.08|3383.58|316
1746636000000|2025-05-07 16:40:00|3386.08|3385.58|3385.18|3384.68|3386.55|3386.19|3385.15|3384.65|319
1746636300000|2025-05-07 16:45:00|3385.47|3384.97|3389.05|3388.55|3389.38|3388.9|3385.33|3384.83|324
1746636600000|2025-05-07 16:50:00|3389.25|3388.75|3388.2|3387.7|3390.11|3389.72|3387.94|3387.53|398
1746636900000|2025-05-07 16:55:00|3388.15|3387.65|3387.31|3386.81|3389.54|3389.2|3387.1|3386.75|420
1746637200000|2025-05-07 17:00:00|3387.18|3386.88|3386.86|3386.36|3387.98|3387.63|3385.28|3384.78|466
1746637500000|2025-05-07 17:05:00|3386.9|3386.4|3387.28|3386.78|3387.38|3386.88|3385.73|3385.23|245
1746637800000|2025-05-07 17:10:00|3387.18|3386.68|3384.53|3384.03|3387.38|3387.03|3384.29|3383.89|296
1746638100000|2025-05-07 17:15:00|3384.58|3384.08|3386.2|3385.9|3386.8|3386.45|3384.43|3383.98|349
1746638400000|2025-05-07 17:20:00|3386.19|3385.89|3384.83|3384.53|3386.68|3386.33|3384.13|3383.65|363
1746638700000|2025-05-07 17:25:00|3384.88|3384.58|3384.75|3384.25|3386.63|3386.23|3384.3|3383.95|460
1746639000000|2025-05-07 17:30:00|3384.92|3384.42|3386.9|3386.4|3387.88|3387.53|3384.3|3383.8|426
1746639300000|2025-05-07 17:35:00|3386.95|3386.45|3387.6|3387.1|3388.59|3388.16|3386.58|3386.08|338
1746639600000|2025-05-07 17:40:00|3387.8|3387.3|3385.43|3384.93|3387.8|3387.4|3385.07|3384.57|270
1746639900000|2025-05-07 17:45:00|3385.48|3384.98|3387.13|3386.63|3387.37|3386.96|3385.48|3384.98|229
1746640200000|2025-05-07 17:50:00|3387.23|3386.73|3386.25|3385.75|3390.1|3389.75|3384.26|3383.76|570
1746640500000|2025-05-07 17:55:00|3386.15|3385.65|3387.58|3382.58|3387.64|3386.03|3384.4|3382.58|409
1746640800000|2025-05-07 18:00:00|3387.65|3382.65|3390.9|3390.4|3393.95|3393.45|3385.98|3382.61|789
1746641100000|2025-05-07 18:05:00|3390.95|3390.45|3394.03|3393.53|3398.32|3397.97|3387.87|3387.37|1448
1746641400000|2025-05-07 18:10:00|3394.1|3393.6|3395.57|3395.07|3398.26|3397.76|3391.62|3391.17|1049
1746641700000|2025-05-07 18:15:00|3395.56|3395.06|3388.69|3388.19|3397.62|3397.12|3386.69|3386.19|1075
1746642000000|2025-05-07 18:20:00|3388.76|3388.26|3389.34|3388.84|3390.08|3389.58|3386.21|3385.91|689
1746642300000|2025-05-07 18:25:00|3390.1|3389.6|3387.6|3387.1|3391.43|3390.93|3386.35|3385.85|477
1746642600000|2025-05-07 18:30:00|3387.75|3387.25|3383.43|3382.93|3387.9|3387.4|3381|3380.5|802
1746642900000|2025-05-07 18:35:00|3383.48|3382.98|3385.25|3384.75|3391.25|3390.95|3381.53|3381.03|877
1746643200000|2025-05-07 18:40:00|3385.58|3385.08|3380.43|3379.93|3390.23|3389.73|3379.53|3379.23|921
1746643500000|2025-05-07 18:45:00|3380.53|3380.03|3383.78|3383.28|3385.02|3384.6|3376.33|3375.83|1245
1746643800000|2025-05-07 18:50:00|3383.73|3383.23|3386.19|3385.69|3386.38|3385.88|3382.58|3382.08|726
1746644100000|2025-05-07 18:55:00|3386.11|3385.61|3384.75|3384.45|3386.57|3386.07|3382.51|3382.21|920
1746644400000|2025-05-07 19:00:00|3385.15|3384.65|3380.15|3379.65|3387.14|3386.64|3378.45|3377.95|907
1746644700000|2025-05-07 19:05:00|3380.05|3379.55|3380.1|3379.6|3382.7|3382.2|3378.83|3378.33|585
1746645000000|2025-05-07 19:10:00|3380.45|3379.95|3373.1|3372.6|3380.55|3380.05|3372.4|3371.9|738
1746645300000|2025-05-07 19:15:00|3373.55|3373.05|3370.27|3369.77|3373.55|3373.05|3363.8|3363.5|1107
1746645600000|2025-05-07 19:20:00|3370.2|3369.7|3368.91|3368.41|3372.49|3372.06|3368.48|3367.98|721
1746645900000|2025-05-07 19:25:00|3368.83|3368.33|3373.53|3373.03|3375.27|3374.97|3367.78|3367.28|863
1746646200000|2025-05-07 19:30:00|3373.85|3373.55|3372.32|3371.82|3374.7|3374.4|3368.66|3368.25|770
1746646500000|2025-05-07 19:35:00|3372.38|3371.88|3374.63|3374.13|3376.51|3376.21|3371.81|3371.49|761
1746646800000|2025-05-07 19:40:00|3374.6|3374.1|3372.55|3372.05|3376.69|3376.39|3367.26|3366.76|988
1746647100000|2025-05-07 19:45:00|3372.63|3372.13|3373.1|3372.6|3374.85|3374.35|3370.53|3370.03|735
1746647400000|2025-05-07 19:50:00|3373.9|3373.4|3375.71|3375.21|3375.87|3375.56|3371.63|3371.13|699
1746647700000|2025-05-07 19:55:00|3375.82|3375.52|3372.25|3371.75|3375.82|3375.52|3369.63|3369.13|717
1746648000000|2025-05-07 20:00:00|3372.55|3372.05|3373.09|3372.59|3374.36|3373.86|3370|3369.53|465
1746648300000|2025-05-07 20:05:00|3373.07|3372.57|3372.63|3372.13|3374.95|3374.45|3370.78|3370.28|223
1746648600000|2025-05-07 20:10:00|3372.73|3372.23|3371.72|3371.42|3373.6|3373.3|3371.25|3370.9|277
1746648900000|2025-05-07 20:15:00|3371.67|3371.17|3368.43|3367.93|3371.67|3371.35|3367.93|3367.48|310
1746649200000|2025-05-07 20:20:00|3368.38|3367.88|3367.78|3367.28|3369.66|3369.23|3367.18|3366.68|253
1746649500000|2025-05-07 20:25:00|3367.68|3367.18|3368.43|3367.93|3368.79|3368.39|3365.02|3364.58|325
1746649800000|2025-05-07 20:30:00|3368.45|3367.95|3369.73|3369.23|3370.78|3370.34|3368.45|3367.95|299
1746650100000|2025-05-07 20:35:00|3369.7|3369.2|3368.23|3367.73|3369.7|3369.3|3367.6|3367.1|291
1746650400000|2025-05-07 20:40:00|3368.2|3367.7|3369.06|3368.56|3369.75|3369.4|3367.3|3366.8|221
1746650700000|2025-05-07 20:45:00|3369.11|3368.61|3367.3|3366.8|3369.66|3369.33|3366.6|3366.2|182
1746651000000|2025-05-07 20:50:00|3367.11|3366.61|3366.3|3365.8|3367.68|3367.18|3366.01|3365.51|271
1746651300000|2025-05-07 20:55:00|3366.36|3365.86|3365.05|3364.55|3366.67|3366.3|3364.15|3363.65|216
1746655200000|2025-05-07 22:00:00|3367.53|3367.03|3372.9|3372.4|3373.18|3372.68|3367.53|3367.03|238
1746655500000|2025-05-07 22:05:00|3372.95|3372.45|3369.2|3368.7|3374.1|3373.6|3367.35|3366.7|235
1746655800000|2025-05-07 22:10:00|3369.25|3368.75|3367.55|3367.05|3369.35|3368.85|3366.95|3366.55|133
1746656100000|2025-05-07 22:15:00|3367.85|3367.35|3369.61|3369.11|3370.08|3369.69|3367.5|3367|168
1746656400000|2025-05-07 22:20:00|3369.66|3369.16|3368.91|3368.41|3370.28|3369.87|3368.27|3367.77|112
1746656700000|2025-05-07 22:25:00|3369.45|3368.95|3369.72|3369.22|3370.83|3370.33|3368.63|3368.13|214
1746657000000|2025-05-07 22:30:00|3369.47|3369.17|3370.74|3370.44|3370.94|3370.55|3368.61|3368.11|246
1746657300000|2025-05-07 22:35:00|3370.65|3370.35|3371.79|3371.29|3372.4|3371.66|3370.17|3369.67|138
1746657600000|2025-05-07 22:40:00|3371.8|3371.3|3371.03|3370.73|3372.45|3371.95|3370.2|3369.86|240
1746657900000|2025-05-07 22:45:00|3371.08|3370.78|3369.85|3369.55|3371.58|3371.23|3369.59|3369.29|90
1746658200000|2025-05-07 22:50:00|3369.81|3369.51|3370.15|3369.65|3370.75|3370.25|3368.66|3368.22|330
1746658500000|2025-05-07 22:55:00|3369.94|3369.44|3370.12|3369.82|3371.15|3370.65|3369.1|3368.6|111
1746658800000|2025-05-07 23:00:00|3370.35|3369.85|3370.58|3370.08|3371.73|3371.23|3370.29|3369.85|141
1746659100000|2025-05-07 23:05:00|3370.57|3370.07|3370.18|3369.68|3370.9|3370.4|3369.93|3369.43|78
1746659400000|2025-05-07 23:10:00|3370.28|3369.78|3372.15|3371.65|3372.55|3372.05|3369.98|3369.48|90
1746659700000|2025-05-07 23:15:00|3372.1|3371.6|3373.05|3372.55|3373.13|3372.65|3371.78|3371.28|95
1746660000000|2025-05-07 23:20:00|3372.85|3372.35|3373.35|3372.85|3373.55|3373.1|3372.5|3372|100
1746660300000|2025-05-07 23:25:00|3373|3372.7|3374.35|3373.85|3374.7|3374.2|3372.65|3372.15|106
1746660600000|2025-05-07 23:30:00|3374.45|3373.95|3373.6|3373.1|3374.81|3374.31|3373.2|3372.7|85
1746660900000|2025-05-07 23:35:00|3373.5|3373|3374.5|3374.2|3374.82|3374.52|3373.15|3372.65|181
1746661200000|2025-05-07 23:40:00|3374.9|3374.6|3376.2|3375.7|3377.34|3376.84|3373.15|3372.65|377
1746661500000|2025-05-07 23:45:00|3376.15|3375.65|3375.9|3375.4|3376.53|3376.03|3374.18|3373.68|171
1746661800000|2025-05-07 23:50:00|3375.85|3375.35|3376.3|3375.8|3377.47|3376.97|3375.38|3374.88|143
1746662100000|2025-05-07 23:55:00|3376.1|3375.6|3376.78|3376.28|3376.78|3376.28|3375.15|3374.65|119
1746662400000|2025-05-08 00:00:00|3376.82|3376.32|3374.9|3374.4|3377.31|3376.81|3374.33|3373.83|289
1746662700000|2025-05-08 00:05:00|3374.75|3374.25|3375.68|3375.18|3376.27|3375.77|3374.18|3373.68|261
1746663000000|2025-05-08 00:10:00|3375.88|3375.38|3378.95|3378.45|3379.05|3378.55|3375.7|3375.2|313
1746663300000|2025-05-08 00:15:00|3379.1|3378.6|3383|3382.5|3383.18|3382.73|3378.63|3378.13|390
1746663600000|2025-05-08 00:20:00|3383.1|3382.6|3386.98|3386.48|3387.28|3386.78|3383.1|3382.6|512
1746663900000|2025-05-08 00:25:00|3387.18|3386.68|3385.65|3385.15|3387.18|3386.68|3384.45|3383.95|272
1746664200000|2025-05-08 00:30:00|3385.57|3385.07|3382.05|3381.55|3385.78|3385.33|3381.95|3381.45|242
1746664500000|2025-05-08 00:35:00|3382.15|3381.65|3383.15|3382.65|3384.97|3384.47|3382|3381.5|320
1746664800000|2025-05-08 00:40:00|3383.05|3382.55|3382.72|3382.42|3383.97|3383.47|3380.7|3380.2|386
1746665100000|2025-05-08 00:45:00|3382.82|3382.32|3385.46|3384.96|3386.3|3385.8|3382.82|3382.32|305
1746665400000|2025-05-08 00:50:00|3385.48|3384.98|3385.68|3385.18|3386.18|3385.68|3383.7|3383.2|323
1746665700000|2025-05-08 00:55:00|3385.43|3384.93|3380.85|3380.35|3385.63|3385.18|3377.93|3377.54|681
1746666000000|2025-05-08 01:00:00|3380.9|3380.4|3393.87|3393.37|3397.83|3397.33|3379.33|3378.83|1303
1746666300000|2025-05-08 01:05:00|3393.98|3393.48|3393.49|3392.99|3396.9|3396.4|3389.85|3389.55|765
1746666600000|2025-05-08 01:10:00|3393.56|3393.06|3392.5|3392|3393.65|3393.15|3389.21|3388.91|655
1746666900000|2025-05-08 01:15:00|3392.3|3391.8|3392.36|3391.86|3396.5|3396|3390.58|3390.08|813
1746667200000|2025-05-08 01:20:00|3392.41|3391.91|3389.09|3388.59|3392.68|3392.18|3389.09|3388.59|462
1746667500000|2025-05-08 01:25:00|3388.99|3388.49|3388.4|3387.9|3390.23|3389.73|3384.73|3384.25|609
1746667800000|2025-05-08 01:30:00|3388.6|3388.1|3389.53|3389.03|3391.7|3391.2|3386.91|3386.41|601
1746668100000|2025-05-08 01:35:00|3389.55|3389.05|3395.15|3394.65|3395.58|3395.08|3388.29|3387.99|642
1746668400000|2025-05-08 01:40:00|3395|3394.5|3393.83|3393.33|3395.85|3395.35|3392.18|3391.68|598
1746668700000|2025-05-08 01:45:00|3393.63|3393.13|3398.1|3397.6|3398.38|3398.05|3393.63|3393.13|618
1746669000000|2025-05-08 01:50:00|3398.09|3397.59|3403.15|3402.65|3405.59|3405.09|3396.78|3396.28|967
1746669300000|2025-05-08 01:55:00|3403.17|3402.67|3409.1|3408.6|3410|3409.65|3402.9|3402.4|873
1746669600000|2025-05-08 02:00:00|3409|3408.5|3411.68|3411.38|3415.05|3414.55|3408.6|3408.1|1074
1746669900000|2025-05-08 02:05:00|3411.73|3411.43|3410.87|3410.37|3413.9|3413.46|3408.61|3408.11|786
1746670200000|2025-05-08 02:10:00|3410.83|3410.33|3410.16|3409.66|3413.4|3413.06|3408.35|3407.85|623
1746670500000|2025-05-08 02:15:00|3410.14|3409.64|3413.26|3412.76|3413.85|3413.35|3409.89|3409.39|547
1746670800000|2025-05-08 02:20:00|3413.52|3413.02|3412.1|3411.6|3413.58|3413.18|3408.87|3408.57|614
1746671100000|2025-05-08 02:25:00|3412.05|3411.55|3407.95|3407.45|3412.05|3411.55|3406.24|3405.74|471
1746671400000|2025-05-08 02:30:00|3408.1|3407.6|3411.08|3410.58|3412.19|3411.69|3407.55|3407.05|623
1746671700000|2025-05-08 02:35:00|3410.93|3410.43|3406.73|3406.43|3411.25|3410.93|3406|3405.5|533
1746672000000|2025-05-08 02:40:00|3406.75|3406.45|3406.86|3406.36|3407.89|3407.55|3405.74|3405.44|745
1746672300000|2025-05-08 02:45:00|3406.8|3406.3|3402.85|3402.35|3407.59|3407.09|3402.85|3402.35|561
1746672600000|2025-05-08 02:50:00|3402.95|3402.45|3407.08|3406.58|3407.56|3407.07|3402.72|3402.22|468
1746672900000|2025-05-08 02:55:00|3406.95|3406.45|3402.35|3401.85|3407.19|3406.69|3402.35|3401.85|426
1746673200000|2025-05-08 03:00:00|3402.5|3402|3402.15|3401.65|3404.5|3404|3402.05|3401.65|424
1746673500000|2025-05-08 03:05:00|3402.02|3401.52|3404.58|3404.08|3404.58|3404.08|3399.82|3399.32|444
1746673800000|2025-05-08 03:10:00|3404.63|3404.13|3405.08|3404.58|3408.28|3407.78|3404.14|3403.77|550
1746674100000|2025-05-08 03:15:00|3405.03|3404.53|3407|3406.5|3408.8|3408.3|3404.78|3404.28|423
1746674400000|2025-05-08 03:20:00|3407.25|3406.75|3401.7|3401.2|3407.65|3407.15|3401.41|3400.91|342
1746674700000|2025-05-08 03:25:00|3401.65|3401.15|3399.18|3398.68|3402.25|3401.75|3396.23|3395.73|485
1746675000000|2025-05-08 03:30:00|3399.38|3398.88|3398.65|3398.15|3400.58|3400.08|3397.87|3397.57|248
1746675300000|2025-05-08 03:35:00|3398.85|3398.35|3396.99|3396.49|3399.31|3398.84|3396.4|3395.9|425
1746675600000|2025-05-08 03:40:00|3397.04|3396.54|3397.3|3396.8|3397.35|3397|3395.95|3395.45|396
1746675900000|2025-05-08 03:45:00|3397.25|3396.75|3400.15|3399.65|3401.7|3401.37|3397.2|3396.75|535
1746676200000|2025-05-08 03:50:00|3399.9|3399.4|3397.97|3397.67|3400.46|3399.93|3397.97|3397.67|358
1746676500000|2025-05-08 03:55:00|3398.11|3397.81|3397.18|3396.68|3400.46|3399.84|3397.18|3396.68|378
1746676800000|2025-05-08 04:00:00|3397.13|3396.63|3398.99|3398.49|3399.6|3399.1|3396.35|3396.05|476
1746677100000|2025-05-08 04:05:00|3398.98|3398.48|3396.38|3395.88|3398.98|3398.48|3395.98|3395.53|394
1746677400000|2025-05-08 04:10:00|3396.43|3395.93|3393.83|3393.53|3396.43|3395.93|3389.48|3388.98|734
1746677700000|2025-05-08 04:15:00|3393.82|3393.52|3392.55|3392.05|3394.03|3393.72|3391.62|3391.12|386
1746678000000|2025-05-08 04:20:00|3392.45|3391.95|3392.8|3392.3|3393.32|3392.92|3391.05|3390.55|260
1746678300000|2025-05-08 04:25:00|3392.65|3392.15|3390.36|3389.86|3393.7|3393.25|3389.93|3389.6|268
1746678600000|2025-05-08 04:30:00|3390.38|3389.88|3389.84|3389.34|3391.59|3391.29|3388.4|3387.9|439
1746678900000|2025-05-08 04:35:00|3389.83|3389.33|3391.2|3390.7|3391.49|3390.99|3388.38|3387.88|352
1746679200000|2025-05-08 04:40:00|3391.15|3390.65|3389.96|3389.46|3393.18|3392.79|3389.75|3389.25|478
1746679500000|2025-05-08 04:45:00|3389.95|3389.45|3387.3|3386.8|3390.1|3389.6|3386.95|3386.45|285
1746679800000|2025-05-08 04:50:00|3387.25|3386.75|3385.18|3384.68|3387.5|3387|3384.88|3384.38|329
1746680100000|2025-05-08 04:55:00|3385.15|3384.65|3382.4|3381.9|3386.59|3386.17|3382.3|3381.85|507
1746680400000|2025-05-08 05:00:00|3382.45|3381.95|3381.7|3381.2|3384.65|3384.15|3381.17|3380.67|369
1746680700000|2025-05-08 05:05:00|3381.8|3381.3|3380.6|3380.1|3382.88|3382.38|3379.9|3379.4|327
1746681000000|2025-05-08 05:10:00|3380.05|3379.55|3375.18|3374.68|3380.15|3379.65|3374.58|3374.08|610
1746681300000|2025-05-08 05:15:00|3375.53|3375.03|3376.66|3376.16|3376.97|3376.47|3371.15|3370.65|807
1746681600000|2025-05-08 05:20:00|3376.56|3376.06|3372.15|3371.65|3377.89|3377.55|3372.15|3371.65|424
1746681900000|2025-05-08 05:25:00|3372.2|3371.7|3374.19|3373.69|3376.05|3375.65|3371.45|3370.95|714
1746682200000|2025-05-08 05:30:00|3374.27|3373.97|3376.63|3376.13|3377.83|3377.43|3373.33|3373.03|888
1746682500000|2025-05-08 05:35:00|3376.61|3376.11|3376.93|3376.43|3378.81|3378.48|3374.01|3373.71|681
1746682800000|2025-05-08 05:40:00|3376.2|3375.9|3374.8|3374.3|3376.5|3376.15|3372.75|3372.36|467
1746683100000|2025-05-08 05:45:00|3374.85|3374.35|3370.15|3369.65|3376.17|3375.87|3368.73|3368.41|718
1746683400000|2025-05-08 05:50:00|3370.3|3369.8|3360.64|3360.14|3372.84|3372.54|3359.28|3358.83|1060
1746683700000|2025-05-08 05:55:00|3360.68|3360.18|3355.76|3355.26|3366.23|3365.93|3355.18|3354.78|1191
1746684000000|2025-05-08 06:00:00|3355.87|3355.37|3358.85|3358.55|3362.19|3361.69|3351.45|3350.95|1013
1746684300000|2025-05-08 06:05:00|3359|3358.7|3358.04|3357.54|3362.25|3361.75|3355.09|3354.59|647
1746684600000|2025-05-08 06:10:00|3358.18|3357.68|3345.45|3344.95|3360.79|3360.38|3343.33|3342.95|1067
1746684900000|2025-05-08 06:15:00|3345.35|3344.85|3342.1|3341.6|3347.03|3346.73|3336.78|3336.28|1443
1746685200000|2025-05-08 06:20:00|3342.35|3341.85|3337.18|3336.68|3344.53|3344.03|3336.13|3335.63|1005
1746685500000|2025-05-08 06:25:00|3337.15|3336.65|3339.98|3339.48|3342.31|3341.95|3335.75|3335.25|933
1746685800000|2025-05-08 06:30:00|3340.03|3339.53|3331.8|3331.3|3342.08|3341.78|3326.7|3326.2|1236
1746686100000|2025-05-08 06:35:00|3331.55|3331.05|3327.08|3326.58|3332.79|3332.32|3326.55|3326.05|953
1746686400000|2025-05-08 06:40:00|3326.88|3326.38|3330.66|3330.16|3335.44|3334.94|3326.58|3326.08|840
1746686700000|2025-05-08 06:45:00|3330.65|3330.15|3322.8|3322.3|3332.1|3331.6|3320.26|3319.96|960
1746687000000|2025-05-08 06:50:00|3322.75|3322.45|3330.85|3330.35|3330.9|3330.4|3322.53|3322.23|857
1746687300000|2025-05-08 06:55:00|3330.65|3330.15|3330.15|3329.85|3331.55|3331.05|3327.6|3327.1|587
1746687600000|2025-05-08 07:00:00|3329.85|3329.55|3332.33|3331.83|3335.13|3334.74|3327.35|3327.05|922
1746687900000|2025-05-08 07:05:00|3332.28|3331.78|3336.8|3336.3|3338.38|3337.88|3331.03|3330.53|762
1746688200000|2025-05-08 07:10:00|3336.75|3336.25|3338.75|3338.25|3339.85|3339.35|3336.55|3336.15|536
1746688500000|2025-05-08 07:15:00|3338.8|3338.3|3334.4|3333.9|3340.15|3339.65|3333.51|3333.13|606
1746688800000|2025-05-08 07:20:00|3334.57|3334.07|3334.78|3334.28|3335.78|3335.28|3333.25|3332.75|409
1746689100000|2025-05-08 07:25:00|3334.58|3334.08|3338.65|3338.15|3340.38|3340.08|3334.03|3333.53|502
1746689400000|2025-05-08 07:30:00|3338.81|3338.31|3344.33|3343.83|3345.2|3344.9|3336.27|3335.77|697
1746689700000|2025-05-08 07:35:00|3344.28|3343.78|3347.6|3347.1|3348.65|3348.15|3343.63|3343.13|624
1746690000000|2025-05-08 07:40:00|3347.45|3346.95|3347.1|3346.6|3349.15|3348.65|3345.35|3344.85|440
1746690300000|2025-05-08 07:45:00|3347.05|3346.55|3345.58|3345.08|3349.65|3349.2|3345.1|3344.6|443
1746690600000|2025-05-08 07:50:00|3345.68|3345.18|3343.53|3343.03|3345.9|3345.4|3341.45|3340.95|413
1746690900000|2025-05-08 07:55:00|3343.73|3343.23|3343.35|3342.85|3344.78|3344.28|3340.63|3340.13|506
1746691200000|2025-05-08 08:00:00|3343.5|3343|3342.38|3341.88|3344.63|3344.23|3341.49|3341.19|408
1746691500000|2025-05-08 08:05:00|3342.13|3341.63|3341.55|3341.05|3343.21|3342.55|3339.55|3339.05|384
1746691800000|2025-05-08 08:10:00|3341.88|3341.38|3339.38|3338.88|3342.58|3342.08|3338.14|3337.73|374
1746692100000|2025-05-08 08:15:00|3339.33|3338.83|3341.6|3341.1|3342.65|3342.15|3337.28|3336.98|439
1746692400000|2025-05-08 08:20:00|3341.2|3340.7|3342.65|3342.15|3343.93|3343.43|3340.75|3340.25|317
1746692700000|2025-05-08 08:25:00|3342.6|3342.1|3340.94|3340.64|3343.8|3343.3|3340.91|3340.61|301
1746693000000|2025-05-08 08:30:00|3340.91|3340.61|3339.9|3339.4|3341.2|3340.7|3338.04|3337.65|534
1746693300000|2025-05-08 08:35:00|3340|3339.5|3340.13|3339.63|3341.94|3341.55|3340|3339.5|258
1746693600000|2025-05-08 08:40:00|3340.04|3339.54|3341.65|3341.15|3342.9|3342.4|3339.51|3339.21|268
1746693900000|2025-05-08 08:45:00|3341.5|3341|3341.45|3340.95|3342.1|3341.6|3339.35|3339.05|357
1746694200000|2025-05-08 08:50:00|3341.3|3340.8|3339.5|3339|3342.18|3341.68|3337.74|3337.44|652
1746694500000|2025-05-08 08:55:00|3339.31|3338.81|3339.63|3339.13|3340.84|3340.4|3338.8|3338.5|356
1746694800000|2025-05-08 09:00:00|3339.56|3339.06|3341.3|3340.8|3342.05|3341.55|3338.08|3337.67|354
1746695100000|2025-05-08 09:05:00|3341.35|3340.85|3343.75|3343.25|3343.95|3343.45|3340.95|3340.48|431
1746695400000|2025-05-08 09:10:00|3343.7|3343.2|3342.15|3341.65|3344.55|3344.05|3341.83|3341.53|327
1746695700000|2025-05-08 09:15:00|3342.12|3341.62|3340.85|3340.35|3343.5|3343|3340.25|3339.87|381
1746696000000|2025-05-08 09:20:00|3340.75|3340.45|3340.5|3340|3342|3341.5|3339.03|3338.65|415
1746696300000|2025-05-08 09:25:00|3340.67|3340.17|3338.82|3338.32|3340.67|3340.17|3337.93|3337.43|540
1746696600000|2025-05-08 09:30:00|3338.7|3338.2|3337.63|3337.13|3341.3|3341|3336.09|3335.79|665
1746696900000|2025-05-08 09:35:00|3337.66|3337.16|3337.18|3336.88|3339.73|3339.23|3337.09|3336.65|360
1746697200000|2025-05-08 09:40:00|3337.25|3336.95|3340.63|3340.13|3340.73|3340.23|3336.79|3336.42|292
1746697500000|2025-05-08 09:45:00|3340.58|3340.08|3341.8|3341.3|3342.45|3342.05|3339.15|3338.71|399
1746697800000|2025-05-08 09:50:00|3341.6|3341.1|3337.45|3336.95|3342.15|3341.75|3337.31|3336.91|539
1746698100000|2025-05-08 09:55:00|3337.4|3336.9|3332.13|3331.83|3337.45|3336.95|3331.41|3331.11|934
1746698400000|2025-05-08 10:00:00|3332.12|3331.82|3333.65|3333.15|3334|3333.55|3330.52|3330.22|636
1746698700000|2025-05-08 10:05:00|3333.6|3333.1|3338.55|3338.05|3338.55|3338.05|3333.3|3332.8|382
1746699000000|2025-05-08 10:10:00|3338.5|3338|3339.05|3338.75|3339.9|3339.4|3337.35|3336.95|406
1746699300000|2025-05-08 10:15:00|3339.15|3338.65|3341.68|3341.18|3341.95|3341.59|3338.4|3337.9|441
1746699600000|2025-05-08 10:20:00|3341.57|3341.07|3345.8|3345.5|3346.64|3346.21|3341.25|3340.75|678
1746699900000|2025-05-08 10:25:00|3345.79|3345.49|3346|3345.5|3347.05|3346.65|3344.72|3344.22|452
1746700200000|2025-05-08 10:30:00|3345.85|3345.35|3342.75|3342.25|3346.05|3345.55|3342.65|3342.15|476
1746700500000|2025-05-08 10:35:00|3342.65|3342.15|3343.6|3343.1|3344.65|3344.15|3341.64|3341.24|579
1746700800000|2025-05-08 10:40:00|3343.35|3342.85|3342.85|3342.35|3344.3|3343.8|3340.7|3340.2|423
1746701100000|2025-05-08 10:45:00|3343|3342.5|3339.8|3339.3|3343|3342.5|3339.1|3338.75|528
1746701400000|2025-05-08 10:50:00|3339.75|3339.25|3342.68|3342.38|3342.98|3342.48|3338.55|3338.05|444
1746701700000|2025-05-08 10:55:00|3342.58|3342.28|3342.75|3342.25|3344.45|3344.15|3342.4|3341.9|485
1746702000000|2025-05-08 11:00:00|3342.7|3342.2|3340.9|3340.6|3342.7|3342.2|3340|3339.67|586
1746702300000|2025-05-08 11:05:00|3340.95|3340.65|3340.35|3339.85|3341.85|3341.4|3339.75|3339.35|408
1746702600000|2025-05-08 11:10:00|3340.15|3339.65|3342.1|3341.6|3342.25|3341.75|3339.35|3339.01|422
1746702900000|2025-05-08 11:15:00|3342.05|3341.55|3342.25|3341.95|3344.25|3343.95|3341|3340.5|324
1746703200000|2025-05-08 11:20:00|3342.52|3342.22|3343.35|3342.85|3343.85|3343.45|3342.05|3341.57|363
1746703500000|2025-05-08 11:25:00|3343.4|3342.9|3344.2|3343.7|3344.6|3344.1|3343.15|3342.65|218
1746703800000|2025-05-08 11:30:00|3344.3|3343.8|3343.45|3342.95|3344.65|3344.25|3342.17|3341.7|310
1746704100000|2025-05-08 11:35:00|3343.5|3343|3342.85|3342.35|3345.79|3345.29|3342.55|3342.15|406
1746704400000|2025-05-08 11:40:00|3342.65|3342.15|3343.75|3343.25|3343.75|3343.25|3341.55|3341.15|276
1746704700000|2025-05-08 11:45:00|3343.9|3343.4|3342.9|3342.4|3344.2|3343.9|3341.74|3341.4|292
1746705000000|2025-05-08 11:50:00|3342.75|3342.25|3342.93|3342.63|3344.91|3344.41|3342.5|3342|344
1746705300000|2025-05-08 11:55:00|3343.03|3342.53|3344.75|3344.25|3344.9|3344.4|3342.5|3342|349
1746705600000|2025-05-08 12:00:00|3344.8|3344.3|3346.35|3345.85|3346.4|3345.9|3343.25|3342.86|459
1746705900000|2025-05-08 12:05:00|3346.4|3345.9|3345|3344.5|3346.45|3346.1|3343.61|3343.25|349
1746706200000|2025-05-08 12:10:00|3345.1|3344.6|3347.5|3347.2|3347.95|3347.5|3344.35|3343.85|333
1746706500000|2025-05-08 12:15:00|3347.65|3347.35|3350.9|3350.6|3352.88|3352.38|3347.6|3347.15|937
1746706800000|2025-05-08 12:20:00|3350.74|3350.44|3354.37|3353.87|3354.5|3354.18|3350.58|3350.18|996
1746707100000|2025-05-08 12:25:00|3354.55|3354.05|3354|3353.5|3355.02|3354.63|3352.76|3351.24|622
1746707400000|2025-05-08 12:30:00|3354.55|3354.05|3351.35|3350.85|3355|3354.7|3349.8|3348.4|580
1746707700000|2025-05-08 12:35:00|3351.65|3351.35|3358.14|3357.64|3358.23|3357.83|3350.89|3350.59|1053
1746708000000|2025-05-08 12:40:00|3358.15|3357.65|3352.73|3352.43|3358.9|3358.5|3352.71|3352.41|866
1746708300000|2025-05-08 12:45:00|3352.62|3352.32|3352.23|3351.73|3354.17|3353.73|3350.01|3349.67|757
1746708600000|2025-05-08 12:50:00|3352.18|3351.68|3351.3|3351|3352.18|3351.75|3347.45|3347.15|562
1746708900000|2025-05-08 12:55:00|3351.4|3350.8|3356.4|3356.1|3356.99|3356.69|3351.35|3350.8|880
1746709200000|2025-05-08 13:00:00|3356.5|3356|3359.79|3359.29|3360.7|3360.22|3354.98|3354.68|1375
1746709500000|2025-05-08 13:05:00|3359.75|3359.25|3360.85|3360.55|3361.05|3360.69|3356.98|3356.48|809
1746709800000|2025-05-08 13:10:00|3360.84|3360.54|3362.85|3362.35|3363.7|3363.2|3359.38|3358.88|666
1746710100000|2025-05-08 13:15:00|3362.65|3362.15|3362.78|3362.28|3365.07|3364.67|3361.12|3360.62|593
1746710400000|2025-05-08 13:20:00|3362.73|3362.23|3358.08|3357.58|3362.73|3362.23|3356.63|3356.13|775
1746710700000|2025-05-08 13:25:00|3358.03|3357.53|3361.2|3360.7|3361.27|3360.87|3357|3356.5|584
1746711000000|2025-05-08 13:30:00|3361.3|3360.8|3366.73|3366.23|3367.73|3367.23|3359.53|3359.03|1103
1746711300000|2025-05-08 13:35:00|3366.88|3366.38|3365.17|3364.87|3369.73|3369.43|3365.01|3364.71|1023
1746711600000|2025-05-08 13:40:00|3365.11|3364.81|3365.65|3365.15|3368|3367.65|3363.13|3362.78|915
1746711900000|2025-05-08 13:45:00|3365.33|3364.83|3364.93|3364.43|3365.48|3364.98|3359.38|3358.88|856
1746712200000|2025-05-08 13:50:00|3364.98|3364.48|3359.75|3359.25|3365.23|3364.73|3358.38|3357.88|840
1746712500000|2025-05-08 13:55:00|3359.83|3359.33|3356.38|3355.88|3361.38|3360.88|3355.88|3355.5|795
1746712800000|2025-05-08 14:00:00|3356.53|3356.03|3356.38|3355.88|3357.03|3356.53|3351.88|3351.38|976
1746713100000|2025-05-08 14:05:00|3356.33|3355.83|3360.38|3359.88|3360.96|3360.46|3356.23|3355.73|635
1746713400000|2025-05-08 14:10:00|3360.43|3359.93|3360.43|3359.93|3363.43|3362.93|3360.43|3359.93|742
1746713700000|2025-05-08 14:15:00|3360.26|3359.76|3357.25|3356.75|3361.28|3360.83|3355.05|3354.58|727
1746714000000|2025-05-08 14:20:00|3357.55|3357.05|3352.43|3351.93|3359.06|3358.56|3352.1|3351.65|929
1746714300000|2025-05-08 14:25:00|3352.28|3351.78|3354.48|3354.18|3354.66|3354.2|3351.1|3350.6|699
1746714600000|2025-05-08 14:30:00|3354.53|3354.23|3354.83|3354.33|3358.45|3358.15|3353.55|3353.25|782
1746714900000|2025-05-08 14:35:00|3354.68|3354.18|3356.83|3356.33|3358.2|3357.7|3353.48|3353.16|596
1746715200000|2025-05-08 14:40:00|3356.78|3356.28|3361.64|3361.14|3362.2|3361.9|3356.73|3356.23|814
1746715500000|2025-05-08 14:45:00|3361.65|3361.15|3361.05|3360.55|3362.57|3362.16|3359.08|3358.58|611
1746715800000|2025-05-08 14:50:00|3360.95|3360.45|3359.55|3359.05|3361.98|3361.48|3354.65|3354.15|843
1746716100000|2025-05-08 14:55:00|3359.6|3359.1|3356.73|3356.23|3362.06|3361.61|3354.3|3353.9|902
1746716400000|2025-05-08 15:00:00|3356.77|3356.27|3353.97|3353.47|3358.23|3357.73|3353.17|3352.8|752
1746716700000|2025-05-08 15:05:00|3354.02|3353.52|3354.93|3354.43|3356.63|3356.13|3353.33|3352.83|530
1746717000000|2025-05-08 15:10:00|3355.13|3354.63|3358.88|3358.38|3359.84|3359.35|3355.03|3354.53|676
1746717300000|2025-05-08 15:15:00|3358.93|3358.43|3357.58|3357.08|3360.38|3359.88|3356.83|3356.33|488
1746717600000|2025-05-08 15:20:00|3357.23|3356.73|3353.33|3352.83|3357.44|3356.94|3350.59|3350.29|819
1746717900000|2025-05-08 15:25:00|3352.93|3352.43|3347.22|3346.72|3352.93|3352.43|3340.9|3340.4|1115
1746718200000|2025-05-08 15:30:00|3347.25|3346.75|3343.68|3343.18|3353.41|3352.91|3343.58|3343.18|1177
1746718500000|2025-05-08 15:35:00|3343.78|3343.28|3345.3|3344.8|3347.88|3347.53|3341.07|3340.7|907
1746718800000|2025-05-08 15:40:00|3345.25|3344.75|3336.35|3335.85|3345.6|3345.1|3335.38|3334.93|1078
1746719100000|2025-05-08 15:45:00|3336.5|3336|3331.38|3330.88|3338.13|3337.63|3331.34|3330.84|975
1746719400000|2025-05-08 15:50:00|3331.23|3330.73|3333.97|3333.67|3334|3333.7|3327.08|3326.58|1139
1746719700000|2025-05-08 15:55:00|3333.87|3333.57|3330.85|3330.35|3334.19|3333.75|3329.38|3329.04|898
1746720000000|2025-05-08 16:00:00|3330.36|3329.86|3327.05|3326.55|3330.58|3330.08|3323.95|3323.65|959
1746720300000|2025-05-08 16:05:00|3327.15|3326.65|3322.15|3321.65|3327.17|3326.67|3321.6|3321.1|873
1746720600000|2025-05-08 16:10:00|3322.05|3321.55|3311.78|3311.28|3323.75|3323.25|3310.68|3310.2|1161
1746720900000|2025-05-08 16:15:00|3311.73|3311.23|3308.55|3308.05|3317.69|3317.39|3307.18|3306.68|1227
1746721200000|2025-05-08 16:20:00|3308.24|3307.74|3310.09|3309.59|3310.34|3310.02|3304.6|3304.1|1239
1746721500000|2025-05-08 16:25:00|3310.1|3309.6|3311.9|3311.4|3313.75|3313.3|3309.33|3309.03|920
1746721800000|2025-05-08 16:30:00|3311.7|3311.2|3312.6|3312.1|3314.62|3314.14|3307.72|3307.42|970
1746722100000|2025-05-08 16:35:00|3312.45|3311.95|3309.35|3308.85|3312.6|3312.1|3307.21|3306.71|662
1746722400000|2025-05-08 16:40:00|3309.3|3308.8|3308.95|3308.45|3311.53|3311.05|3308.95|3308.45|528
1746722700000|2025-05-08 16:45:00|3309|3308.5|3312.9|3312.4|3316.04|3315.74|3308.68|3308.33|757
1746723000000|2025-05-08 16:50:00|3312.75|3312.25|3312.4|3311.9|3314.05|3313.55|3309.91|3309.51|731
1746723300000|2025-05-08 16:55:00|3312.3|3311.8|3310.72|3310.22|3313.98|3313.58|3309|3308.5|609
1746723600000|2025-05-08 17:00:00|3310.77|3310.27|3303.75|3303.45|3311.6|3311.1|3303.62|3303.32|764
1746723900000|2025-05-08 17:05:00|3303.76|3303.46|3299.85|3299.35|3304.65|3304.15|3299.16|3298.68|1090
1746724200000|2025-05-08 17:10:00|3299.86|3299.36|3303.6|3303.1|3305.88|3305.51|3298.6|3298.1|769
1746724500000|2025-05-08 17:15:00|3303.65|3303.15|3305.53|3305.03|3306.8|3306.3|3302.75|3302.35|608
1746724800000|2025-05-08 17:20:00|3305.48|3304.98|3303.63|3303.13|3306.63|3306.23|3303.26|3302.76|585
1746725100000|2025-05-08 17:25:00|3303.73|3303.23|3302.43|3301.93|3306.07|3305.77|3299.69|3299.39|1028
1746725400000|2025-05-08 17:30:00|3302.38|3301.88|3303.42|3302.92|3303.74|3303.29|3298.13|3297.63|743
1746725700000|2025-05-08 17:35:00|3303.37|3302.87|3303.73|3303.23|3305.65|3305.15|3301.63|3301.13|467
1746726000000|2025-05-08 17:40:00|3303.98|3303.48|3303.35|3302.85|3306.38|3305.88|3301.88|3301.38|605
1746726300000|2025-05-08 17:45:00|3303.3|3302.8|3303.58|3303.08|3304.92|3304.42|3302.3|3301.8|429
1746726600000|2025-05-08 17:50:00|3303.45|3302.95|3305.1|3304.8|3305.85|3305.35|3302.43|3301.93|311
1746726900000|2025-05-08 17:55:00|3304.97|3304.67|3308.65|3308.15|3309.7|3309.3|3304.38|3304.08|729
1746727200000|2025-05-08 18:00:00|3308.7|3308.2|3310.53|3310.03|3310.68|3310.18|3307.67|3307.17|410
1746727500000|2025-05-08 18:05:00|3310.07|3309.77|3311.18|3310.68|3311.23|3310.85|3307.9|3307.57|455
1746727800000|2025-05-08 18:10:00|3311.2|3310.7|3308.95|3308.45|3311.28|3310.78|3308.18|3307.78|401
1746728100000|2025-05-08 18:15:00|3309|3308.5|3309.6|3309.1|3310.45|3310.05|3308.08|3307.78|297
1746728400000|2025-05-08 18:20:00|3309.55|3309.25|3307.33|3306.83|3309.55|3309.25|3307.08|3306.58|317
1746728700000|2025-05-08 18:25:00|3307.28|3306.78|3308.67|3308.17|3308.9|3308.49|3306.98|3306.48|422
1746729000000|2025-05-08 18:30:00|3308.62|3308.32|3308.96|3308.66|3309.59|3309.09|3307.1|3306.7|255
1746729300000|2025-05-08 18:35:00|3309.08|3308.78|3308.2|3307.7|3309.48|3308.98|3307.9|3307.4|271
1746729600000|2025-05-08 18:40:00|3308.25|3307.75|3306.76|3306.46|3308.57|3308.27|3306.76|3306.33|288
1746729900000|2025-05-08 18:45:00|3307.05|3306.55|3307.25|3306.75|3308.23|3307.9|3305.75|3305.45|448
1746730200000|2025-05-08 18:50:00|3307.35|3306.85|3308.88|3308.38|3309.35|3308.94|3306.9|3306.4|264
1746730500000|2025-05-08 18:55:00|3308.98|3308.48|3308.72|3308.42|3309.23|3308.83|3307.37|3306.97|447
1746730800000|2025-05-08 19:00:00|3308.81|3308.51|3305.11|3304.81|3310.35|3309.92|3305.11|3304.81|500
1746731100000|2025-05-08 19:05:00|3305.21|3304.71|3302.65|3302.15|3305.88|3305.38|3302.65|3302.15|397
1746731400000|2025-05-08 19:10:00|3302.3|3302|3304.01|3303.51|3304.6|3304.29|3302.2|3301.8|300
1746731700000|2025-05-08 19:15:00|3304.03|3303.53|3301.02|3300.72|3304.03|3303.53|3299.31|3298.9|618
1746732000000|2025-05-08 19:20:00|3301.07|3300.77|3293.41|3293.11|3301.07|3300.77|3289.1|3288.6|921
1746732300000|2025-05-08 19:25:00|3293.13|3292.63|3292.5|3292|3294.04|3293.7|3290.77|3290.3|721
1746732600000|2025-05-08 19:30:00|3292.35|3291.85|3297.22|3296.92|3297.6|3297.3|3292.1|3291.6|582
1746732900000|2025-05-08 19:35:00|3297.3|3297|3301.18|3300.68|3301.18|3300.68|3296.23|3295.73|336
1746733200000|2025-05-08 19:40:00|3301.23|3300.73|3302.58|3302.08|3302.73|3302.23|3299.95|3299.45|401
1746733500000|2025-05-08 19:45:00|3302.68|3302.18|3307.61|3307.11|3307.74|3307.24|3302.67|3302.17|664
1746733800000|2025-05-08 19:50:00|3307.54|3307.04|3309.5|3309.2|3309.86|3309.52|3306.4|3305.9|853
1746734100000|2025-05-08 19:55:00|3309.6|3309.1|3306.66|3306.16|3310.16|3309.86|3306.17|3305.85|712
1746734400000|2025-05-08 20:00:00|3306.75|3306.25|3306.95|3306.45|3309.23|3308.73|3305.5|3305|286
1746734700000|2025-05-08 20:05:00|3306.85|3306.35|3307.98|3307.48|3308.28|3307.78|3305.85|3305.35|169
1746735000000|2025-05-08 20:10:00|3307.97|3307.47|3307.28|3306.78|3308.93|3308.43|3305.98|3305.48|149
1746735300000|2025-05-08 20:15:00|3307.18|3306.68|3309.28|3308.78|3309.35|3308.85|3306.93|3306.53|235
1746735600000|2025-05-08 20:20:00|3309.18|3308.68|3307.71|3307.21|3309.33|3308.83|3306.88|3306.53|199
1746735900000|2025-05-08 20:25:00|3307.66|3307.16|3310.23|3309.73|3311|3310.65|3307.66|3307.16|235
1746736200000|2025-05-08 20:30:00|3310.03|3309.53|3308.93|3308.43|3310.08|3309.58|3308.25|3307.85|174
1746736500000|2025-05-08 20:35:00|3309.03|3308.53|3307.8|3307.3|3309.03|3308.53|3307.55|3307.05|234
1746736800000|2025-05-08 20:40:00|3307.94|3307.44|3305.55|3305.05|3308.6|3308.1|3304.15|3303.7|291
1746737100000|2025-05-08 20:45:00|3305.73|3305.23|3308.29|3307.79|3308.53|3308.12|3305.31|3304.95|185
1746737400000|2025-05-08 20:50:00|3308.39|3307.89|3305.83|3305.33|3308.39|3307.89|3305.46|3305.16|210
1746737700000|2025-05-08 20:55:00|3305.88|3305.38|3305.68|3305.38|3307.88|3307.38|3305.68|3305.23|224
1746741600000|2025-05-08 22:00:00|3308.85|3308.35|3310.88|3310.38|3311.48|3310.98|3306.88|3306.38|210
1746741900000|2025-05-08 22:05:00|3311.08|3310.58|3314.83|3314.33|3315.43|3314.93|3311.08|3310.58|334
1746742200000|2025-05-08 22:10:00|3314.58|3314.08|3313.71|3313.21|3315.33|3314.83|3312.94|3312.55|327
1746742500000|2025-05-08 22:15:00|3313.73|3313.23|3315.3|3314.8|3315.3|3314.98|3313.05|3312.72|178
1746742800000|2025-05-08 22:20:00|3315.15|3314.65|3315.08|3314.78|3315.93|3315.43|3313.64|3313.2|221
1746743100000|2025-05-08 22:25:00|3314.84|3314.54|3316.13|3315.63|3316.19|3315.83|3314.6|3314.17|266
1746743400000|2025-05-08 22:30:00|3315.6|3315.1|3318.1|3317.6|3319.8|3319.4|3314.99|3314.64|437
1746743700000|2025-05-08 22:35:00|3318.15|3317.65|3319.72|3319.22|3320.08|3319.76|3317.43|3317.13|355
1746744000000|2025-05-08 22:40:00|3319.67|3319.17|3319|3318.5|3322.23|3321.91|3317.89|3317.39|382
1746744300000|2025-05-08 22:45:00|3318.83|3318.33|3321.7|3321.2|3322.3|3321.85|3318.09|3317.59|274
1746744600000|2025-05-08 22:50:00|3321.2|3320.7|3320.81|3320.31|3322.15|3321.65|3320.46|3319.96|205
1746744900000|2025-05-08 22:55:00|3320.83|3320.33|3324.15|3323.65|3324.25|3323.75|3320.43|3319.93|260
1746745200000|2025-05-08 23:00:00|3324|3323.5|3318.83|3318.33|3324.43|3323.93|3318.43|3318.1|360
1746745500000|2025-05-08 23:05:00|3318.58|3318.28|3320.15|3319.65|3320.5|3320|3318.04|3317.54|177
1746745800000|2025-05-08 23:10:00|3320.3|3319.8|3317.13|3316.63|3322.15|3321.65|3315.9|3315.55|410
1746746100000|2025-05-08 23:15:00|3317.25|3316.75|3315.83|3315.33|3317.62|3317.12|3315.38|3314.88|252
1746746400000|2025-05-08 23:20:00|3315.88|3315.38|3317.96|3317.46|3318.18|3317.68|3315.43|3314.93|192
1746746700000|2025-05-08 23:25:00|3317.89|3317.39|3317.93|3317.43|3318.43|3317.93|3315.93|3315.43|216
1746747000000|2025-05-08 23:30:00|3317.88|3317.38|3315.68|3315.18|3317.98|3317.48|3314.2|3313.7|233
1746747300000|2025-05-08 23:35:00|3315.83|3315.33|3315.65|3315.35|3316.93|3316.43|3315.3|3314.94|132
1746747600000|2025-05-08 23:40:00|3315.66|3315.36|3317.6|3317.1|3317.82|3317.32|3315.55|3315.21|140
1746747900000|2025-05-08 23:45:00|3317.2|3316.7|3316.33|3315.83|3317.33|3316.95|3315.6|3315.1|181
1746748200000|2025-05-08 23:50:00|3316.23|3315.73|3315.78|3315.28|3316.83|3316.33|3314.46|3313.96|131
1746748500000|2025-05-08 23:55:00|3315.83|3315.33|3316.63|3316.13|3316.69|3316.19|3312.33|3311.83|382
1746748800000|2025-05-09 00:00:00|3316.78|3316.28|3317.95|3317.45|3319.33|3318.83|3316.68|3316.18|341
1746749100000|2025-05-09 00:05:00|3318.45|3317.95|3315.96|3315.46|3320.03|3319.53|3315.4|3314.9|289
1746749400000|2025-05-09 00:10:00|3315.76|3315.26|3312.98|3312.48|3316.26|3315.83|3312.68|3312.18|437
1746749700000|2025-05-09 00:15:00|3312.93|3312.43|3313.48|3312.98|3314.69|3314.31|3311.53|3311.03|430
1746750000000|2025-05-09 00:20:00|3313.47|3312.97|3310.02|3309.52|3314.38|3313.89|3309.8|3309.42|723
1746750300000|2025-05-09 00:25:00|3310|3309.5|3310.96|3310.46|3311.77|3311.33|3309.18|3308.68|546
1746750600000|2025-05-09 00:30:00|3311|3310.5|3311.45|3310.95|3313.06|3312.76|3310.47|3309.97|592
1746750900000|2025-05-09 00:35:00|3311.46|3311.16|3316.74|3316.24|3317.29|3316.89|3311.45|3311.03|581
1746751200000|2025-05-09 00:40:00|3316.93|3316.43|3317.15|3316.65|3317.44|3316.94|3314.75|3314.25|363
1746751500000|2025-05-09 00:45:00|3317.1|3316.6|3319.88|3319.38|3319.95|3319.45|3316.5|3316|498
1746751800000|2025-05-09 00:50:00|3319.86|3319.36|3320.48|3319.98|3321.18|3320.68|3316.94|3316.51|527
1746752100000|2025-05-09 00:55:00|3320.58|3320.08|3322.3|3322|3323.4|3322.9|3319.58|3319.08|552
1746752400000|2025-05-09 01:00:00|3322.25|3321.95|3317.33|3317.03|3322.72|3322.25|3316.52|3316.02|1000
1746752700000|2025-05-09 01:05:00|3317.31|3317.01|3318.79|3318.29|3320.4|3319.98|3317.15|3316.68|598
1746753000000|2025-05-09 01:10:00|3318.84|3318.34|3315.96|3315.46|3318.84|3318.51|3313.63|3313.13|617
1746753300000|2025-05-09 01:15:00|3316.03|3315.53|3311.03|3310.53|3317.38|3317.03|3309.46|3309.11|811
1746753600000|2025-05-09 01:20:00|3311.02|3310.52|3305.66|3305.16|3313.48|3310.52|3304.85|3304.35|658
1746753900000|2025-05-09 01:25:00|3305.65|3305.15|3302.71|3302.21|3305.78|3305.28|3298.33|3298.03|1024
1746754200000|2025-05-09 01:30:00|3302.7|3302.2|3295.23|3294.73|3304.32|3303.98|3294.98|3294.48|846
1746754500000|2025-05-09 01:35:00|3295.52|3295.02|3292.1|3291.6|3296.2|3295.8|3287.1|3286.6|1250
1746754800000|2025-05-09 01:40:00|3292.05|3291.55|3293.09|3292.59|3294.31|3293.91|3288.85|3288.35|860
1746755100000|2025-05-09 01:45:00|3293.04|3292.54|3292.9|3292.4|3294.33|3293.83|3289.15|3288.65|742
1746755400000|2025-05-09 01:50:00|3292.7|3292.2|3291.95|3291.45|3292.7|3292.2|3286.99|3286.59|908
1746755700000|2025-05-09 01:55:00|3291.9|3291.4|3291.6|3291.1|3295.03|3294.53|3290.75|3290.35|787
1746756000000|2025-05-09 02:00:00|3291.39|3290.89|3288.05|3287.55|3291.5|3291.2|3287.17|3286.85|733
1746756300000|2025-05-09 02:05:00|3288.1|3287.6|3285.8|3285.3|3289.3|3288.9|3284|3283.5|871
1746756600000|2025-05-09 02:10:00|3285.75|3285.25|3277.58|3277.08|3285.95|3285.65|3274.93|3274.43|1280
1746756900000|2025-05-09 02:15:00|3277.57|3277.07|3282.51|3282.01|3283.4|3282.9|3277.28|3276.78|825
1746757200000|2025-05-09 02:20:00|3282.55|3282.05|3281.2|3280.7|3285.48|3284.98|3279.73|3279.23|708
1746757500000|2025-05-09 02:25:00|3281.23|3280.73|3280.37|3279.87|3284.03|3283.53|3278.43|3277.96|656
1746757800000|2025-05-09 02:30:00|3280.32|3279.82|3289.63|3289.13|3291.1|3290.6|3280.25|3279.75|892
1746758100000|2025-05-09 02:35:00|3289.58|3289.08|3291.65|3291.15|3294.37|3294.07|3287.43|3286.93|759
1746758400000|2025-05-09 02:40:00|3291.75|3291.25|3297.05|3296.55|3297.23|3296.75|3291.44|3290.94|770
1746758700000|2025-05-09 02:45:00|3297.15|3296.65|3300.38|3299.88|3301.45|3300.95|3295.63|3295.13|758
1746759000000|2025-05-09 02:50:00|3300.43|3299.93|3305.5|3305|3308|3307.64|3299.56|3299.06|879
1746759300000|2025-05-09 02:55:00|3305.45|3304.95|3308.63|3308.13|3308.93|3308.5|3302.1|3301.6|876
1746759600000|2025-05-09 03:00:00|3308.78|3308.28|3310.89|3310.59|3313.65|3313.15|3307.35|3307.05|1063
1746759900000|2025-05-09 03:05:00|3310.64|3310.34|3308.6|3308.1|3311.83|3311.33|3307.31|3306.95|775
1746760200000|2025-05-09 03:10:00|3308.65|3308.15|3306.18|3305.68|3309.24|3308.74|3301.85|3301.35|963
1746760500000|2025-05-09 03:15:00|3306.27|3305.77|3302.05|3301.55|3307.21|3306.71|3302|3301.5|580
1746760800000|2025-05-09 03:20:00|3302.15|3301.65|3304.48|3303.98|3304.7|3304.2|3299.94|3299.46|588
1746761100000|2025-05-09 03:25:00|3304.58|3304.08|3304.92|3304.42|3305.44|3304.94|3301.93|3301.63|373
1746761400000|2025-05-09 03:30:00|3304.64|3304.14|3309.3|3308.8|3309.75|3309.25|3304.05|3303.55|488
1746761700000|2025-05-09 03:35:00|3309.7|3309.2|3307.3|3306.8|3309.8|3309.3|3306.06|3305.56|297
1746762000000|2025-05-09 03:40:00|3307.2|3306.7|3309.25|3308.75|3309.39|3308.89|3306.75|3306.25|235
1746762300000|2025-05-09 03:45:00|3309.05|3308.55|3310.5|3310|3310.75|3310.25|3309.05|3308.55|340
1746762600000|2025-05-09 03:50:00|3310.4|3309.9|3310.35|3309.85|3313.16|3312.8|3309.5|3309|395
1746762900000|2025-05-09 03:55:00|3309.91|3309.61|3308.45|3307.95|3311.28|3310.78|3307.56|3307.06|379
1746763200000|2025-05-09 04:00:00|3308.55|3308.05|3314.75|3314.25|3314.85|3314.35|3308.45|3307.95|423
1746763500000|2025-05-09 04:05:00|3314.25|3313.95|3313.55|3313.05|3315.23|3314.73|3312.75|3312.45|325
1746763800000|2025-05-09 04:10:00|3313.36|3312.86|3315.25|3314.75|3315.4|3314.9|3313.04|3312.74|370
1746764100000|2025-05-09 04:15:00|3315.15|3314.65|3313.9|3313.4|3317.45|3316.95|3313.29|3312.83|472
1746764400000|2025-05-09 04:20:00|3313.65|3313.15|3314.38|3313.88|3315.63|3315.13|3313.37|3312.87|251
1746764700000|2025-05-09 04:25:00|3314.48|3313.98|3314.93|3314.43|3315.3|3315|3313.28|3312.78|242
1746765000000|2025-05-09 04:30:00|3314.98|3314.48|3315.55|3315.05|3316.3|3315.8|3313.9|3313.45|226
1746765300000|2025-05-09 04:35:00|3315.85|3315.35|3315.13|3314.63|3316.19|3315.8|3313.39|3312.89|295
1746765600000|2025-05-09 04:40:00|3315.38|3314.88|3316.1|3315.6|3317.25|3316.75|3315.22|3314.73|284
1746765900000|2025-05-09 04:45:00|3316.05|3315.55|3318.07|3317.57|3318.09|3317.59|3315.28|3314.91|293
1746766200000|2025-05-09 04:50:00|3318.15|3317.65|3321.22|3320.72|3321.88|3321.58|3317.58|3317.13|528
1746766500000|2025-05-09 04:55:00|3321.2|3320.7|3324.88|3324.38|3327.88|3327.38|3320.3|3316.57|675
1746766800000|2025-05-09 05:00:00|3324.73|3324.23|3325.43|3324.93|3328.75|3328.25|3324.61|3324.11|472
1746767100000|2025-05-09 05:05:00|3325.53|3325.03|3327.55|3327.05|3327.95|3327.45|3324.41|3323.98|325
1746767400000|2025-05-09 05:10:00|3327.6|3327.1|3328.33|3327.83|3330.65|3330.15|3327.17|3326.67|411
1746767700000|2025-05-09 05:15:00|3328.43|3327.93|3325.33|3324.83|3328.73|3328.23|3325.28|3324.78|303
1746768000000|2025-05-09 05:20:00|3325.43|3324.93|3322.5|3322|3325.68|3325.18|3321.9|3321.43|424
1746768300000|2025-05-09 05:25:00|3322.35|3321.85|3321.83|3321.33|3323.7|3323.35|3320.73|3320.23|366
1746768600000|2025-05-09 05:30:00|3321.68|3321.18|3314.75|3314.25|3321.93|3321.63|3313.25|3312.75|967
1746768900000|2025-05-09 05:35:00|3314.78|3314.28|3317.41|3317.11|3318.35|3317.85|3313.87|3313.37|759
1746769200000|2025-05-09 05:40:00|3317.36|3317.06|3319.54|3319.04|3319.81|3319.48|3315.97|3315.67|686
1746769500000|2025-05-09 05:45:00|3319.43|3319.13|3316.03|3315.73|3319.53|3319.23|3314.46|3313.96|598
1746769800000|2025-05-09 05:50:00|3316.24|3315.94|3318.07|3317.57|3319.24|3318.74|3315.47|3315.13|612
1746770100000|2025-05-09 05:55:00|3318.2|3317.7|3321.98|3321.48|3323.3|3322.98|3318.18|3317.7|640
1746770400000|2025-05-09 06:00:00|3321.95|3321.45|3323.45|3322.95|3324.5|3324|3320.48|3319.98|555
1746770700000|2025-05-09 06:05:00|3323.4|3322.9|3322.83|3322.33|3323.77|3323.27|3320.3|3319.85|448
1746771000000|2025-05-09 06:10:00|3322.93|3322.43|3320|3319.7|3324.98|3324.48|3318.65|3318.35|478
1746771300000|2025-05-09 06:15:00|3320.2|3319.35|3319.35|3318.85|3322.58|3322.08|3318.95|3318.55|483
1746771600000|2025-05-09 06:20:00|3319.45|3318.95|3318.75|3318.25|3320.36|3319.97|3315.55|3315.25|699
1746771900000|2025-05-09 06:25:00|3318.7|3318.2|3321.27|3320.97|3321.27|3320.97|3317.48|3317.18|512
1746772200000|2025-05-09 06:30:00|3321.32|3321.02|3324.2|3323.9|3324.58|3324.21|3320.38|3320.04|673
1746772500000|2025-05-09 06:35:00|3324.19|3323.89|3321.8|3321.5|3324.54|3324.08|3320.46|3320.06|439
1746772800000|2025-05-09 06:40:00|3321.6|3321.3|3323.54|3323.04|3324.11|3323.81|3319.2|3318.9|432
1746773100000|2025-05-09 06:45:00|3323.49|3322.99|3321.35|3320.85|3324|3323.54|3320.9|3320.4|445
1746773400000|2025-05-09 06:50:00|3321.2|3320.7|3324.21|3323.71|3324.25|3323.75|3320.39|3320.04|365
1746773700000|2025-05-09 06:55:00|3324.15|3323.65|3325.83|3325.33|3327.11|3326.81|3324.14|3323.65|680
1746774000000|2025-05-09 07:00:00|3325.63|3325.13|3328|3327.5|3328.82|3328.52|3324.36|3323.88|534
1746774300000|2025-05-09 07:05:00|3327.95|3327.45|3329.2|3328.7|3330.2|3329.8|3327.24|3326.94|538
1746774600000|2025-05-09 07:10:00|3329.25|3328.75|3327.55|3327.05|3332.64|3332.25|3326.98|3326.63|695
1746774900000|2025-05-09 07:15:00|3327.6|3327.1|3327.35|3326.85|3328.72|3328.22|3326.05|3325.55|469
1746775200000|2025-05-09 07:20:00|3327.45|3326.95|3326.5|3326|3327.95|3327.45|3325.06|3324.64|501
1746775500000|2025-05-09 07:25:00|3326.55|3326.05|3323.55|3323.05|3327.15|3326.65|3323.25|3322.75|514
1746775800000|2025-05-09 07:30:00|3323.6|3323.1|3328.49|3327.99|3328.49|3327.99|3322.85|3322.35|580
1746776100000|2025-05-09 07:35:00|3328.39|3327.89|3326.45|3325.95|3330.18|3329.68|3326.05|3325.65|754
1746776400000|2025-05-09 07:40:00|3326.62|3326.12|3330.33|3330.03|3330.8|3330.5|3325.96|3325.56|532
1746776700000|2025-05-09 07:45:00|3330.35|3330.05|3329.2|3328.7|3330.58|3330.14|3327.18|3326.88|445
1746777000000|2025-05-09 07:50:00|3329.39|3328.89|3327.95|3327.45|3329.7|3329.2|3326.59|3326.25|446
1746777300000|2025-05-09 07:55:00|3328|3327.5|3327.35|3327.05|3328.85|3328.35|3326.21|3325.85|365
1746777600000|2025-05-09 08:00:00|3327.45|3327.15|3324.95|3324.45|3328.61|3328.11|3324.85|3324.35|473
1746777900000|2025-05-09 08:05:00|3324.85|3324.35|3323.3|3322.8|3325.1|3324.7|3320.6|3320.1|547
1746778200000|2025-05-09 08:10:00|3323.2|3322.7|3323.55|3323.05|3324.99|3324.49|3322.65|3322.15|470
1746778500000|2025-05-09 08:15:00|3323.2|3322.7|3322.33|3321.83|3323.65|3323.15|3320.48|3320.08|479
1746778800000|2025-05-09 08:20:00|3322.68|3322.18|3324.7|3324.2|3324.83|3324.48|3322.33|3321.83|341
1746779100000|2025-05-09 08:25:00|3324.75|3324.25|3322.35|3321.85|3325.07|3324.57|3321.98|3321.65|474
1746779400000|2025-05-09 08:30:00|3322.1|3321.6|3322.35|3321.85|3324.5|3324.05|3321.95|3321.45|359
1746779700000|2025-05-09 08:35:00|3322.55|3322.05|3323.85|3323.35|3324.2|3323.8|3322.55|3322.05|345
1746780000000|2025-05-09 08:40:00|3323.95|3323.45|3325.05|3324.55|3325.9|3325.4|3322.6|3322.3|410
1746780300000|2025-05-09 08:45:00|3325.15|3324.65|3327.2|3326.7|3329.05|3328.63|3324.75|3324.28|513
1746780600000|2025-05-09 08:50:00|3327.15|3326.65|3328.32|3328.02|3328.52|3328.22|3325.33|3324.96|405
1746780900000|2025-05-09 08:55:00|3328.34|3327.84|3328.85|3328.35|3329.27|3328.91|3327.1|3326.75|435
1746781200000|2025-05-09 09:00:00|3328.8|3328.3|3326.4|3325.9|3329|3328.5|3324.91|3324.55|526
1746781500000|2025-05-09 09:05:00|3326.2|3325.7|3326.2|3325.9|3327.25|3326.75|3325.38|3324.94|306
1746781800000|2025-05-09 09:10:00|3326.3|3326|3327.35|3326.85|3329.1|3328.7|3326.3|3325.95|318
1746782100000|2025-05-09 09:15:00|3327.5|3327|3327.43|3326.93|3329.65|3329.15|3327.4|3326.9|340
1746782400000|2025-05-09 09:20:00|3327.4|3326.9|3326.5|3326|3328.2|3327.75|3325.48|3325.06|497
1746782700000|2025-05-09 09:25:00|3326.39|3325.89|3325.8|3325.3|3326.75|3326.4|3324.77|3324.45|377
1746783000000|2025-05-09 09:30:00|3325.75|3325.25|3327.45|3326.95|3327.5|3327.03|3323.8|3323.4|423
1746783300000|2025-05-09 09:35:00|3327.4|3327.1|3325.9|3325.4|3327.55|3327.1|3325.65|3325.15|225
1746783600000|2025-05-09 09:40:00|3325.95|3325.45|3326.2|3325.7|3327.66|3327.36|3325.3|3324.85|280
1746783900000|2025-05-09 09:45:00|3326.05|3325.55|3325.55|3325.05|3326.13|3325.65|3323.95|3323.55|323
1746784200000|2025-05-09 09:50:00|3325.65|3325.15|3326.2|3325.7|3326.65|3326.25|3325.18|3324.68|242
1746784500000|2025-05-09 09:55:00|3326.45|3325.95|3325.25|3324.95|3326.47|3326.17|3324.75|3324.3|257
1746784800000|2025-05-09 10:00:00|3325.4|3325.1|3323.55|3323.05|3325.5|3325.15|3322.9|3322.5|474
1746785100000|2025-05-09 10:05:00|3323.41|3322.91|3324.9|3324.6|3324.95|3324.6|3322.35|3321.92|302
1746785400000|2025-05-09 10:10:00|3324.85|3324.55|3326.75|3326.25|3326.97|3326.67|3324.85|3324.55|226
1746785700000|2025-05-09 10:15:00|3326.65|3326.15|3328.75|3328.45|3328.8|3328.5|3326.65|3326.15|218
1746786000000|2025-05-09 10:20:00|3328.8|3328.5|3325.75|3325.25|3330.16|3329.86|3325.75|3325.25|383
1746786300000|2025-05-09 10:25:00|3325.7|3325.2|3324.4|3324.1|3325.75|3325.25|3324.35|3324.05|196
1746786600000|2025-05-09 10:30:00|3324.55|3324.25|3323.95|3323.45|3325.45|3324.95|3323.6|3323.25|230
1746786900000|2025-05-09 10:35:00|3323.85|3323.35|3324.5|3324|3324.98|3324.65|3322.21|3321.86|283
1746787200000|2025-05-09 10:40:00|3324.45|3323.95|3325.1|3324.8|3325.25|3324.85|3322.95|3322.45|208
1746787500000|2025-05-09 10:45:00|3325.25|3324.75|3325.3|3325|3325.45|3325.1|3324.5|3324.13|173
1746787800000|2025-05-09 10:50:00|3325.25|3324.95|3326.31|3326.01|3326.36|3326.06|3324.3|3323.95|157
1746788100000|2025-05-09 10:55:00|3326.26|3325.96|3323.51|3323.21|3326.8|3326.5|3322.92|3322.62|374
1746788400000|2025-05-09 11:00:00|3323.5|3323.2|3329.35|3328.85|3329.38|3328.88|3323.49|3323.19|370
1746788700000|2025-05-09 11:05:00|3329.45|3328.95|3328.9|3328.4|3330.95|3330.55|3327.76|3327.45|410
1746789000000|2025-05-09 11:10:00|3328.85|3328.35|3331.38|3330.88|3331.53|3331.03|3328.25|3327.75|273
1746789300000|2025-05-09 11:15:00|3331.43|3330.93|3330.55|3330.05|3331.58|3331.08|3330.14|3329.64|224
1746789600000|2025-05-09 11:20:00|3330.5|3330.2|3329.55|3329.05|3331.88|3331.38|3329.36|3328.92|291
1746789900000|2025-05-09 11:25:00|3329.52|3329.02|3334.5|3334|3338.65|3338.15|3326.86|3326.56|885
1746790200000|2025-05-09 11:30:00|3334.6|3334.1|3326.9|3326.4|3335.35|3335.05|3324.85|3324.35|758
1746790500000|2025-05-09 11:35:00|3327.05|3326.55|3331.81|3331.51|3331.81|3331.51|3325.6|3325.1|556
1746790800000|2025-05-09 11:40:00|3331.76|3331.46|3332.9|3332.4|3334.45|3333.95|3331.35|3330.85|559
1746791100000|2025-05-09 11:45:00|3332.85|3332.35|3331.5|3331|3333|3332.5|3329.55|3329.05|470
1746791400000|2025-05-09 11:50:00|3331.65|3331.15|3332.43|3332.13|3332.48|3332.18|3331.18|3330.7|387
1746791700000|2025-05-09 11:55:00|3332.31|3332.01|3333.38|3332.88|3333.75|3333.35|3330.59|3330.23|436
1746792000000|2025-05-09 12:00:00|3333.53|3333.03|3333.9|3333.6|3334.62|3334.12|3331.78|3331.48|541
1746792300000|2025-05-09 12:05:00|3333.95|3333.65|3334.55|3334.05|3335.33|3334.83|3331.28|3330.78|442
1746792600000|2025-05-09 12:10:00|3334.6|3334.1|3334.9|3334.4|3335.76|3335.35|3333.18|3332.82|348
1746792900000|2025-05-09 12:15:00|3334.95|3334.45|3335.39|3335.09|3335.85|3335.55|3333.81|3333.31|427
1746793200000|2025-05-09 12:20:00|3335.53|3335.23|3333.63|3333.13|3336|3335.52|3331.89|3331.57|764
1746793500000|2025-05-09 12:25:00|3333.78|3333.28|3334.18|3333.68|3335.58|3335.08|3332.12|3331.62|525
1746793800000|2025-05-09 12:30:00|3334.46|3333.96|3331.25|3330.95|3334.59|3334.09|3330.63|3330.33|751
1746794100000|2025-05-09 12:35:00|3331.2|3330.9|3330.37|3330.07|3331.89|3331.59|3329.4|3329.1|695
1746794400000|2025-05-09 12:40:00|3330.4|3330.1|3330.82|3330.52|3333.24|3332.93|3329.83|3329.53|777
1746794700000|2025-05-09 12:45:00|3330.72|3330.42|3332.2|3331.7|3333.9|3333.55|3330.67|3330.37|506
1746795000000|2025-05-09 12:50:00|3332.33|3331.83|3332.31|3331.81|3333.33|3332.96|3331.22|3330.92|574
1746795300000|2025-05-09 12:55:00|3332.33|3331.83|3333.75|3333.45|3334.32|3334.01|3331.94|3331.57|524
1746795600000|2025-05-09 13:00:00|3333.74|3333.44|3332.21|3331.91|3336.76|3336.46|3331.67|3331.37|1072
1746795900000|2025-05-09 13:05:00|3332.17|3331.67|3332.42|3331.92|3332.85|3332.49|3329.55|3329.25|987
1746796200000|2025-05-09 13:10:00|3332.43|3331.93|3331.7|3331.4|3332.47|3332.13|3329.02|3328.72|773
1746796500000|2025-05-09 13:15:00|3331.86|3331.56|3334.85|3334.55|3335.33|3334.95|3330.55|3330.25|958
1746796800000|2025-05-09 13:20:00|3334.87|3334.57|3336.55|3336.05|3336.85|3336.55|3334.37|3334.07|747
1746797100000|2025-05-09 13:25:00|3336.56|3336.06|3340.15|3339.65|3340.61|3340.31|3335.57|3335.25|867
1746797400000|2025-05-09 13:30:00|3340.1|3339.8|3337.25|3336.95|3340.4|3339.95|3336.53|3336.23|1177
1746797700000|2025-05-09 13:35:00|3337.3|3337|3337.66|3337.36|3338.58|3338.22|3335.19|3334.86|1046
1746798000000|2025-05-09 13:40:00|3337.76|3337.26|3335.32|3334.82|3339.61|3339.31|3333.17|3332.87|1169
1746798300000|2025-05-09 13:45:00|3335.4|3334.9|3336.7|3336.4|3336.95|3336.58|3333.68|3333.3|788
1746798600000|2025-05-09 13:50:00|3336.65|3336.35|3334.4|3334.1|3336.85|3336.45|3333.78|3333.48|827
1746798900000|2025-05-09 13:55:00|3334.42|3334.12|3330.98|3330.68|3335.05|3334.55|3330.75|3330.45|879
1746799200000|2025-05-09 14:00:00|3331.15|3330.65|3324.95|3324.65|3331.4|3330.9|3323.36|3323.05|1197
1746799500000|2025-05-09 14:05:00|3324.9|3324.6|3325.2|3324.9|3328.95|3328.53|3324.32|3323.85|861
1746799800000|2025-05-09 14:10:00|3325.15|3324.85|3321.95|3321.65|3325.4|3325.1|3321.01|3320.71|1065
1746800100000|2025-05-09 14:15:00|3322.05|3321.55|3329.73|3329.23|3330.47|3330.08|3320.5|3320.1|1088
1746800400000|2025-05-09 14:20:00|3329.81|3329.31|3332.28|3331.78|3332.58|3332.2|3329.81|3329.31|883
1746800700000|2025-05-09 14:25:00|3332.13|3331.83|3338.45|3337.95|3339.43|3339.08|3331.13|3330.73|1008
1746801000000|2025-05-09 14:30:00|3338.1|3337.6|3336.75|3336.45|3341.58|3341.1|3335.48|3335.09|1089
1746801300000|2025-05-09 14:35:00|3336.87|3336.57|3337.25|3336.75|3340.33|3339.88|3336.53|3336.23|777
1746801600000|2025-05-09 14:40:00|3337.3|3336.8|3338|3337.5|3338.57|3338.1|3333.9|3333.5|866
1746801900000|2025-05-09 14:45:00|3337.75|3337.25|3339.9|3339.6|3340.3|3340|3334.63|3334.17|627
1746802200000|2025-05-09 14:50:00|3339.88|3339.58|3338.15|3337.65|3340.43|3339.98|3336.25|3335.9|680
1746802500000|2025-05-09 14:55:00|3338.2|3337.7|3337.5|3337|3339.01|3338.6|3335.5|3335.1|797
1746802800000|2025-05-09 15:00:00|3337.45|3336.95|3339.2|3338.7|3339.45|3339|3336.33|3335.93|684
1746803100000|2025-05-09 15:05:00|3339.25|3338.75|3339.88|3339.38|3340.63|3340.2|3337.95|3337.45|474
1746803400000|2025-05-09 15:10:00|3339.58|3339.08|3341.05|3340.55|3343.35|3342.85|3337.98|3337.48|660
1746803700000|2025-05-09 15:15:00|3341.15|3340.65|3339.08|3338.78|3343.48|3343.18|3338.05|3337.66|842
1746804000000|2025-05-09 15:20:00|3339.28|3338.68|3340.47|3339.97|3342.33|3341.96|3338.49|3338.19|721
1746804300000|2025-05-09 15:25:00|3340.43|3339.93|3339.97|3339.47|3340.57|3340.27|3338.11|3337.81|707
1746804600000|2025-05-09 15:30:00|3339.81|3339.31|3341.09|3340.59|3341.98|3341.58|3339.58|3339.26|664
1746804900000|2025-05-09 15:35:00|3341.08|3340.58|3344.71|3344.21|3346.36|3346.04|3340.78|3340.28|760
1746805200000|2025-05-09 15:40:00|3344.73|3344.23|3343.26|3342.96|3344.78|3344.42|3342.35|3342|686
1746805500000|2025-05-09 15:45:00|3343.31|3343.01|3342.33|3341.83|3343.67|3343.29|3340.62|3340.32|728
1746805800000|2025-05-09 15:50:00|3342.28|3341.78|3342.68|3342.18|3343.7|3343.31|3341.68|3341.29|416
1746806100000|2025-05-09 15:55:00|3342.78|3342.28|3345.38|3344.88|3345.62|3345.27|3342.58|3342.18|518
1746806400000|2025-05-09 16:00:00|3345.33|3344.83|3346.35|3345.85|3347.63|3347.28|3345.2|3344.83|574
1746806700000|2025-05-09 16:05:00|3346.45|3345.95|3344.78|3344.28|3346.95|3346.45|3343.78|3343.38|524
1746807000000|2025-05-09 16:10:00|3344.73|3344.23|3347.08|3346.58|3347.08|3346.65|3344.53|3344.03|431
1746807300000|2025-05-09 16:15:00|3346.98|3346.48|3346.33|3345.83|3347.88|3347.38|3345.08|3344.63|338
1746807600000|2025-05-09 16:20:00|3346.48|3345.98|3340.83|3340.33|3346.88|3346.43|3340.14|3339.79|602
1746807900000|2025-05-09 16:25:00|3340.75|3340.25|3340|3339.5|3342.11|3341.73|3338.92|3338.5|610
1746808200000|2025-05-09 16:30:00|3340.15|3339.65|3342.21|3341.91|3342.33|3341.95|3338.23|3337.89|532
1746808500000|2025-05-09 16:35:00|3342.16|3341.86|3340.78|3340.48|3342.58|3342.24|3339.44|3338.98|475
1746808800000|2025-05-09 16:40:00|3340.88|3340.38|3339.3|3338.8|3340.88|3340.38|3338.05|3337.75|386
1746809100000|2025-05-09 16:45:00|3339.2|3338.7|3341.38|3340.88|3341.86|3341.42|3338.4|3337.9|497
1746809400000|2025-05-09 16:50:00|3341.28|3340.78|3339.16|3338.66|3341.43|3340.93|3338.98|3338.48|329
1746809700000|2025-05-09 16:55:00|3339.15|3338.65|3337.05|3336.75|3339.83|3339.33|3336.6|3336.3|605
1746810000000|2025-05-09 17:00:00|3337|3336.7|3337.98|3337.48|3339.18|3338.73|3336.78|3336.38|435
1746810300000|2025-05-09 17:05:00|3338.08|3337.58|3338.38|3337.88|3340.63|3340.13|3337.78|3337.28|366
1746810600000|2025-05-09 17:10:00|3338.28|3337.78|3337.43|3336.93|3338.28|3337.83|3336.28|3335.83|412
1746810900000|2025-05-09 17:15:00|3337.23|3336.73|3338.45|3337.95|3339.33|3338.98|3336.48|3336.13|357
1746811200000|2025-05-09 17:20:00|3338.25|3337.9|3341.3|3340.8|3342.18|3341.83|3338.05|3337.65|497
1746811500000|2025-05-09 17:25:00|3341.1|3340.6|3339.38|3338.88|3341.68|3341.33|3339.11|3338.81|450
1746811800000|2025-05-09 17:30:00|3339.39|3338.89|3341.43|3340.93|3342.03|3341.53|3338.58|3338.18|363
1746812100000|2025-05-09 17:35:00|3341.38|3340.88|3341.98|3341.48|3341.98|3341.48|3340.5|3340.2|242
1746812400000|2025-05-09 17:40:00|3341.97|3341.47|3341.75|3341.45|3342.68|3342.33|3341.08|3340.76|297
1746812700000|2025-05-09 17:45:00|3341.85|3341.35|3341.35|3340.85|3342.13|3341.63|3340.15|3339.65|295
1746813000000|2025-05-09 17:50:00|3341.25|3340.75|3341.77|3341.27|3342.93|3342.53|3341.05|3340.55|427
1746813300000|2025-05-09 17:55:00|3341.76|3341.26|3341.2|3340.9|3342.13|3341.63|3340.6|3340.25|315
1746813600000|2025-05-09 18:00:00|3341.33|3340.83|3342.43|3341.93|3343.33|3342.96|3341.15|3340.68|427
1746813900000|2025-05-09 18:05:00|3342.38|3341.88|3339.6|3339.3|3342.61|3342.11|3339.5|3339|309
1746814200000|2025-05-09 18:10:00|3339.65|3339.35|3339.16|3338.86|3339.9|3339.4|3336.5|3336.2|448
1746814500000|2025-05-09 18:15:00|3339.11|3338.81|3339.45|3338.95|3339.82|3339.5|3338.04|3337.54|270
1746814800000|2025-05-09 18:20:00|3339.4|3338.9|3340.28|3339.78|3340.48|3339.98|3338.55|3338.2|199
1746815100000|2025-05-09 18:25:00|3340.23|3339.73|3339.83|3339.33|3340.25|3339.85|3338.93|3338.43|228
1746815400000|2025-05-09 18:30:00|3339.88|3339.38|3337.63|3337.13|3339.88|3339.38|3337.53|3337.03|194
1746815700000|2025-05-09 18:35:00|3337.68|3337.18|3337.75|3337.25|3338.98|3338.68|3337.55|3337.05|228
1746816000000|2025-05-09 18:40:00|3337.6|3337.3|3337.53|3337.03|3338.38|3337.88|3337.43|3336.98|176
1746816300000|2025-05-09 18:45:00|3337.58|3337.08|3337.97|3337.47|3338.65|3338.35|3337.28|3336.78|207
1746816600000|2025-05-09 18:50:00|3337.98|3337.48|3338.22|3337.72|3338.62|3338.18|3337.38|3336.88|185
1746816900000|2025-05-09 18:55:00|3338.23|3337.73|3339.08|3338.78|3339.41|3339.11|3338.23|3337.73|137
1746817200000|2025-05-09 19:00:00|3339.13|3338.83|3338.43|3337.93|3339.92|3339.62|3337.93|3337.63|265
1746817500000|2025-05-09 19:05:00|3338.62|3338.12|3334.36|3334.06|3338.63|3338.28|3334.36|3334.06|294
1746817800000|2025-05-09 19:10:00|3334.56|3334.01|3335.55|3335.05|3335.85|3335.5|3333.85|3333.43|239
1746818100000|2025-05-09 19:15:00|3335.5|3335.2|3335.35|3334.85|3336.13|3335.63|3334.43|3333.98|222
1746818400000|2025-05-09 19:20:00|3335.3|3335|3333.23|3332.73|3336.6|3336.1|3332.98|3332.58|232
1746818700000|2025-05-09 19:25:00|3333.28|3332.78|3330.03|3329.53|3333.28|3332.8|3329.83|3329.43|366
1746819000000|2025-05-09 19:30:00|3330.13|3329.63|3327.78|3327.28|3330.4|3330|3327.59|3327.25|420
1746819300000|2025-05-09 19:35:00|3328.03|3327.53|3328.58|3328.08|3328.87|3328.38|3327.08|3326.58|375
1746819600000|2025-05-09 19:40:00|3328.43|3328.13|3327.72|3327.22|3329.61|3329.25|3327.53|3327.17|350
1746819900000|2025-05-09 19:45:00|3327.77|3327.27|3326.95|3326.45|3328.25|3327.8|3326.33|3325.93|444
1746820200000|2025-05-09 19:50:00|3327|3326.5|3327.03|3326.53|3328.13|3327.78|3325.69|3325.23|446
1746820500000|2025-05-09 19:55:00|3327.28|3326.78|3329.1|3328.8|3329.47|3329.17|3326.92|3326.42|505
1746820800000|2025-05-09 20:00:00|3329.02|3328.72|3328.45|3327.95|3329.18|3328.72|3327.15|3326.75|281
1746821100000|2025-05-09 20:05:00|3328.35|3327.85|3329.23|3328.73|3329.86|3329.51|3327.85|3327.35|163
1746821400000|2025-05-09 20:10:00|3329.03|3328.53|3329.48|3328.98|3330.26|3329.76|3328.83|3328.33|184
1746821700000|2025-05-09 20:15:00|3329.53|3329.03|3329.55|3329.05|3329.75|3329.25|3328.38|3327.88|183
1746822000000|2025-05-09 20:20:00|3329.5|3329|3328.51|3328.01|3329.55|3329.05|3327.82|3327.33|160
1746822300000|2025-05-09 20:25:00|3328.6|3328.1|3330.44|3329.94|3330.56|3330.06|3328.4|3327.9|153
1746822600000|2025-05-09 20:30:00|3330.52|3330.02|3329.46|3328.96|3330.55|3330.05|3329.05|3328.55|116
1746822900000|2025-05-09 20:35:00|3329.45|3328.95|3329.2|3328.7|3330.48|3329.98|3328.65|3328.15|162
1746823200000|2025-05-09 20:40:00|3329.03|3328.53|3329.23|3328.73|3329.75|3329.25|3328.55|3328.05|230
1746823500000|2025-05-09 20:45:00|3329.28|3328.78|3328.73|3328.23|3329.53|3329.03|3328.13|3327.63|213
1746823800000|2025-05-09 20:50:00|3328.78|3328.28|3325.8|3325.3|3328.98|3328.48|3325.5|3325|205
1746824100000|2025-05-09 20:55:00|3325.75|3325.25|3324.92|3324.42|3327.88|3327.38|3324.1|3323.6|298
1747000800000|2025-05-11 22:00:00|3289.45|3286.4|3287.35|3284.3|3289.45|3288.48|3285|3284.2|75
1747001100000|2025-05-11 22:05:00|3284.95|3284.45|3284.54|3284.04|3286.75|3284.45|3280.8|3278.8|112
1747001400000|2025-05-11 22:10:00|3285.78|3283.6|3282.3|3281.8|3293.55|3292.45|3281.85|3281.35|449
1747001700000|2025-05-11 22:15:00|3282.25|3281.75|3274.35|3273.85|3284.15|3283.05|3273.2|3270.69|380
1747002000000|2025-05-11 22:20:00|3275.03|3274.53|3274.34|3273.84|3275.85|3275.05|3271.54|3270.64|321
1747002300000|2025-05-11 22:25:00|3274.27|3273.77|3278.32|3277.82|3281.12|3280.62|3274.27|3273.21|394
1747002600000|2025-05-11 22:30:00|3278.27|3277.77|3279.3|3278.8|3281.01|3280.11|3277.5|3275.9|246
1747002900000|2025-05-11 22:35:00|3279.6|3279.1|3276.3|3275.8|3281.6|3280.7|3275.6|3274.61|284
1747003200000|2025-05-11 22:40:00|3276.1|3275.6|3272.1|3271.6|3276.75|3276.25|3271.65|3270.16|398
1747003500000|2025-05-11 22:45:00|3272.03|3271.53|3276.95|3276.45|3277.75|3277.4|3267.08|3266.78|396
1747003800000|2025-05-11 22:50:00|3277.15|3276.65|3275.73|3275.23|3279.31|3278.81|3274.95|3274.45|185
1747004100000|2025-05-11 22:55:00|3275.95|3275.45|3273|3272.5|3276.8|3276.3|3272.45|3271.95|200
1747004400000|2025-05-11 23:00:00|3272.6|3272.1|3267.78|3267.28|3273.65|3273.15|3266.5|3266.1|478
1747004700000|2025-05-11 23:05:00|3267.68|3267.18|3271.66|3271.16|3273.1|3272.6|3266.35|3265.85|338
1747005000000|2025-05-11 23:10:00|3271.68|3271.18|3276.7|3276.2|3277.18|3276.68|3270.55|3270.25|326
1747005300000|2025-05-11 23:15:00|3276.75|3276.25|3278.58|3278.08|3280.73|3280.23|3275.88|3275.55|497
1747005600000|2025-05-11 23:20:00|3278.86|3278.36|3277.25|3276.75|3279.25|3278.75|3275.85|3275.35|348
1747005900000|2025-05-11 23:25:00|3277.26|3276.76|3286.12|3285.62|3286.75|3286.25|3276.9|3276.4|492
1747006200000|2025-05-11 23:30:00|3285.86|3285.36|3279.99|3279.69|3287.53|3287.09|3278.39|3277.89|534
1747006500000|2025-05-11 23:35:00|3280.4|3279.9|3280.72|3280.42|3282.28|3281.78|3278.83|3278.33|257
1747006800000|2025-05-11 23:40:00|3280.99|3280.49|3280.5|3280|3284|3283.5|3280.23|3279.73|384
1747007100000|2025-05-11 23:45:00|3280.51|3280.01|3279.75|3279.25|3282.15|3281.65|3278.2|3277.73|493
1747007400000|2025-05-11 23:50:00|3279.6|3279.1|3285.15|3284.65|3286.53|3286.03|3279.6|3279.1|329
1747007700000|2025-05-11 23:55:00|3285.1|3284.6|3287.98|3287.48|3289.37|3288.87|3284|3283.5|482
1747008000000|2025-05-12 00:00:00|3287.93|3287.43|3287.78|3287.28|3290.33|3289.96|3285.68|3285.25|638
1747008300000|2025-05-12 00:05:00|3287.92|3287.42|3285.08|3284.58|3288.05|3287.55|3283.85|3283.35|459
1747008600000|2025-05-12 00:10:00|3284.78|3284.28|3287.8|3287.3|3287.8|3287.3|3282.12|3281.62|578
1747008900000|2025-05-12 00:15:00|3287.95|3287.45|3283.3|3282.8|3288.05|3287.55|3281.54|3281.24|422
1747009200000|2025-05-12 00:20:00|3283.25|3282.75|3280.86|3280.36|3283.25|3282.75|3280.36|3279.86|614
1747009500000|2025-05-12 00:25:00|3280.83|3280.33|3285.33|3284.83|3285.33|3284.83|3280.71|3280.21|354
1747009800000|2025-05-12 00:30:00|3284.91|3284.41|3283.67|3283.17|3286.43|3285.93|3283.08|3282.58|334
1747010100000|2025-05-12 00:35:00|3283.63|3283.13|3280.21|3279.71|3284.5|3284|3279.92|3279.45|503
1747010400000|2025-05-12 00:40:00|3280.19|3279.69|3274.98|3274.48|3280.63|3280.33|3273.68|3273.18|592
1747010700000|2025-05-12 00:45:00|3274.93|3274.43|3277.62|3277.12|3278.56|3277.42|3272.23|3271.73|498
1747011000000|2025-05-12 00:50:00|3277.59|3277.09|3280.73|3280.23|3281.1|3280.6|3277.28|3276.91|540
1747011300000|2025-05-12 00:55:00|3280.78|3280.28|3279.5|3279|3282.33|3281.83|3277.68|3277.18|489
1747011600000|2025-05-12 01:00:00|3279.1|3278.6|3271.45|3270.95|3282.5|3282.2|3267.86|3267.36|1567
1747011900000|2025-05-12 01:05:00|3271.42|3270.92|3270.5|3270|3277.8|3277.3|3268.53|3268.03|1288
1747012200000|2025-05-12 01:10:00|3270.35|3269.85|3262.28|3261.78|3270.71|3270.21|3260.35|3259.85|1073
1747012500000|2025-05-12 01:15:00|3262.27|3261.77|3264.15|3263.65|3266.11|3265.81|3259.1|3258.6|1063
1747012800000|2025-05-12 01:20:00|3263.65|3263.15|3264.33|3263.83|3268.22|3267.72|3261.43|3260.93|858
1747013100000|2025-05-12 01:25:00|3264.43|3263.93|3264.9|3264.4|3269.15|3268.65|3262.55|3262.1|723
1747013400000|2025-05-12 01:30:00|3264.6|3264.1|3268.7|3268.2|3270.9|3270.4|3263.9|3263.4|882
1747013700000|2025-05-12 01:35:00|3268.65|3268.15|3269.83|3269.33|3271.41|3271.11|3265.5|3265.03|796
1747014000000|2025-05-12 01:40:00|3269.63|3269.13|3274.1|3273.6|3275.25|3274.75|3269.5|3269|611
1747014300000|2025-05-12 01:45:00|3274.4|3273.9|3275|3274.5|3276.37|3275.97|3270.99|3270.49|846
1747014600000|2025-05-12 01:50:00|3274.95|3274.45|3271.7|3271.2|3275.7|3275.2|3269.01|3268.51|588
1747014900000|2025-05-12 01:55:00|3271.8|3271.3|3272.23|3271.73|3273.58|3273.1|3269.92|3269.42|686
1747015200000|2025-05-12 02:00:00|3272.08|3271.58|3275.36|3274.86|3280.22|3279.72|3271.9|3271.4|893
1747015500000|2025-05-12 02:05:00|3275.35|3274.85|3274.76|3274.26|3278.1|3277.6|3272.8|3272.3|727
1747015800000|2025-05-12 02:10:00|3274.75|3274.25|3277.4|3276.9|3279.18|3278.88|3273.75|3273.25|650
1747016100000|2025-05-12 02:15:00|3277.27|3276.77|3273.55|3273.05|3278.55|3278.05|3273.55|3273.05|531
1747016400000|2025-05-12 02:20:00|3273.6|3273.1|3270.85|3270.35|3274.95|3274.65|3270.8|3270.3|691
1747016700000|2025-05-12 02:25:00|3270.48|3270.18|3276.35|3276.05|3277.07|3276.77|3270.15|3269.75|665
1747017000000|2025-05-12 02:30:00|3276.34|3276.04|3274.38|3273.88|3278.3|3277.89|3274.03|3273.53|735
1747017300000|2025-05-12 02:35:00|3274.48|3273.98|3273.18|3272.68|3274.68|3274.18|3269.85|3269.35|495
1747017600000|2025-05-12 02:40:00|3273.08|3272.58|3273.28|3272.78|3275.74|3275.24|3272.4|3271.9|435
1747017900000|2025-05-12 02:45:00|3273.08|3272.58|3275.31|3274.81|3276.26|3275.81|3272.53|3272.03|405
1747018200000|2025-05-12 02:50:00|3275.34|3274.84|3272.72|3272.22|3276.28|3275.78|3272.01|3271.51|391
1747018500000|2025-05-12 02:55:00|3272.78|3272.28|3272.45|3271.95|3273.75|3273.25|3270.9|3270.45|312
1747018800000|2025-05-12 03:00:00|3272.15|3271.65|3272.05|3271.55|3272.8|3272.3|3270.8|3270.3|352
1747019100000|2025-05-12 03:05:00|3272.1|3271.6|3275.01|3274.51|3275.25|3274.75|3271.25|3270.75|323
1747019400000|2025-05-12 03:10:00|3275.05|3274.55|3277.4|3276.9|3277.5|3277|3274.15|3273.65|311
1747019700000|2025-05-12 03:15:00|3277.29|3276.79|3274.74|3274.24|3277.4|3276.9|3273.36|3272.86|492
1747020000000|2025-05-12 03:20:00|3275.21|3274.91|3278.3|3277.8|3281.43|3281.05|3275.2|3274.9|550
1747020300000|2025-05-12 03:25:00|3278.33|3277.83|3281.68|3281.18|3281.68|3281.28|3278.2|3277.7|333
1747020600000|2025-05-12 03:30:00|3281.63|3281.13|3282.08|3281.58|3285.11|3284.68|3281.6|3281.13|643
1747020900000|2025-05-12 03:35:00|3282.18|3281.68|3282.98|3282.48|3283.92|3283.62|3281.1|3280.6|361
1747021200000|2025-05-12 03:40:00|3282.93|3282.43|3282.84|3282.34|3284.73|3284.23|3282.6|3282.1|298
1747021500000|2025-05-12 03:45:00|3282.74|3282.24|3282.58|3282.08|3284.13|3283.63|3281.49|3280.99|357
1747021800000|2025-05-12 03:50:00|3282.68|3282.18|3280.9|3280.4|3283.93|3283.43|3280.73|3280.23|344
1747022100000|2025-05-12 03:55:00|3280.99|3280.49|3283.58|3283.08|3283.99|3283.49|3280.41|3279.91|315
1747022400000|2025-05-12 04:00:00|3283.68|3283.18|3281.25|3280.75|3283.92|3283.42|3280.13|3279.63|314
1747022700000|2025-05-12 04:05:00|3281.55|3281.05|3282.23|3281.73|3283.1|3282.6|3281.1|3280.6|200
1747023000000|2025-05-12 04:10:00|3282.25|3281.75|3282.68|3282.18|3283.28|3282.78|3281.19|3280.69|297
1747023300000|2025-05-12 04:15:00|3282.83|3282.33|3281.56|3281.06|3282.97|3282.47|3281.33|3280.83|308
1747023600000|2025-05-12 04:20:00|3281.35|3280.85|3280.5|3280|3281.6|3281.1|3279.26|3278.88|221
1747023900000|2025-05-12 04:25:00|3280.4|3279.9|3279.13|3278.63|3280.6|3280.1|3278.5|3278|169
1747024200000|2025-05-12 04:30:00|3279.23|3278.73|3278.87|3278.37|3279.23|3278.73|3277.4|3277|285
1747024500000|2025-05-12 04:35:00|3278.89|3278.39|3277.53|3277.03|3279.72|3279.32|3277|3276.5|291
1747024800000|2025-05-12 04:40:00|3277.5|3277|3278.39|3277.89|3278.41|3278.11|3275.96|3275.58|411
1747025100000|2025-05-12 04:45:00|3278.33|3277.83|3279.25|3278.95|3279.87|3279.51|3278.13|3277.63|314
1747025400000|2025-05-12 04:50:00|3279.26|3278.96|3279.21|3278.71|3279.75|3279.25|3277.63|3277.13|293
1747025700000|2025-05-12 04:55:00|3279.19|3278.69|3279.15|3278.65|3279.19|3278.77|3277.95|3277.45|166
1747026000000|2025-05-12 05:00:00|3279.2|3278.7|3279|3278.5|3279.9|3279.6|3277.75|3277.25|243
1747026300000|2025-05-12 05:05:00|3278.9|3278.4|3278.04|3277.54|3279.33|3278.83|3277.63|3277.13|224
1747026600000|2025-05-12 05:10:00|3277.99|3277.49|3277.33|3276.83|3278.22|3277.72|3275.49|3275.02|407
1747026900000|2025-05-12 05:15:00|3277.43|3276.93|3274.33|3273.83|3277.43|3276.93|3274.17|3273.68|412
1747027200000|2025-05-12 05:20:00|3274.36|3273.86|3275.82|3275.32|3276.04|3275.54|3273.76|3273.4|372
1747027500000|2025-05-12 05:25:00|3275.83|3275.33|3274.75|3274.25|3276.25|3275.95|3272.35|3271.85|348
1747027800000|2025-05-12 05:30:00|3274.85|3274.35|3276.51|3276.01|3277.56|3277.06|3272.7|3272.2|769
1747028100000|2025-05-12 05:35:00|3276.43|3275.93|3273.33|3272.83|3276.91|3276.41|3271.95|3271.45|488
1747028400000|2025-05-12 05:40:00|3273.18|3272.68|3271.49|3270.99|3273.58|3273.08|3268.75|3268.25|432
1747028700000|2025-05-12 05:45:00|3271.5|3271|3271.5|3271|3272.55|3272.05|3270.27|3269.77|482
1747029000000|2025-05-12 05:50:00|3271.4|3270.9|3272.85|3272.35|3274.7|3274.2|3270.85|3270.35|444
1747029300000|2025-05-12 05:55:00|3272.8|3272.3|3276.45|3275.95|3276.8|3276.3|3272.41|3271.91|501
1747029600000|2025-05-12 06:00:00|3276.61|3276.11|3278.4|3277.9|3280.1|3279.6|3276.3|3275.8|596
1747029900000|2025-05-12 06:05:00|3278.37|3277.87|3279.03|3278.53|3280.25|3279.75|3277.27|3276.95|797
1747030200000|2025-05-12 06:10:00|3278.94|3278.44|3280.03|3279.53|3280.48|3279.98|3277.73|3277.43|482
1747030500000|2025-05-12 06:15:00|3280.12|3279.62|3281.13|3280.63|3281.88|3281.58|3278.82|3278.32|494
1747030800000|2025-05-12 06:20:00|3281.08|3280.58|3275.71|3275.21|3281.36|3280.86|3275.51|3275.15|702
1747031100000|2025-05-12 06:25:00|3275.93|3275.43|3277.55|3277.25|3278.27|3277.97|3273.33|3272.83|657
1747031400000|2025-05-12 06:30:00|3277.73|3277.23|3279.4|3278.9|3280.89|3280.39|3277.17|3276.67|524
1747031700000|2025-05-12 06:35:00|3279.6|3279.1|3277.14|3276.64|3280.75|3280.25|3277.13|3276.64|436
1747032000000|2025-05-12 06:40:00|3277.23|3276.73|3274.85|3274.35|3278|3277.5|3274.15|3273.65|573
1747032300000|2025-05-12 06:45:00|3274.8|3274.3|3275.58|3275.08|3276.02|3275.52|3273.98|3273.48|542
1747032600000|2025-05-12 06:50:00|3275.52|3275.02|3278.13|3277.63|3278.55|3278.05|3274.1|3273.6|476
1747032900000|2025-05-12 06:55:00|3278.08|3277.58|3277.58|3277.28|3279.83|3279.33|3276.98|3276.48|359
1747033200000|2025-05-12 07:00:00|3277.47|3277.17|3254.98|3254.48|3277.98|3277.63|3251.15|3250.65|1581
1747033500000|2025-05-12 07:05:00|3254.7|3254.2|3246.9|3246.4|3256.66|3256.16|3246.1|3245.63|1365
1747033800000|2025-05-12 07:10:00|3247.05|3246.55|3246.7|3246.2|3252.85|3252.45|3246.16|3245.86|1250
1747034100000|2025-05-12 07:15:00|3246.75|3246.25|3250.29|3249.79|3251.41|3251.11|3245.58|3245.15|1205
1747034400000|2025-05-12 07:20:00|3250.19|3249.69|3237.13|3236.63|3250.46|3249.96|3235.68|3235.18|1404
1747034700000|2025-05-12 07:25:00|3237.03|3236.53|3231.45|3230.95|3237.94|3237.46|3219.78|3219.28|1401
1747035000000|2025-05-12 07:30:00|3231.2|3230.7|3231.41|3230.91|3235.78|3235.28|3229.35|3229|1195
1747035300000|2025-05-12 07:35:00|3231.38|3230.88|3231.03|3230.53|3237.33|3236.83|3227.95|3227.45|1099
1747035600000|2025-05-12 07:40:00|3230.98|3230.48|3221.83|3221.33|3235.38|3234.9|3220.59|3220.29|1333
1747035900000|2025-05-12 07:45:00|3221.86|3221.36|3219.23|3218.73|3224.7|3224.2|3216.31|3215.97|1251
1747036200000|2025-05-12 07:50:00|3219.38|3218.88|3225.68|3225.18|3226.68|3226.18|3217.85|3217.35|1147
1747036500000|2025-05-12 07:55:00|3225.73|3225.23|3223.09|3222.59|3227.08|3226.58|3219.04|3218.74|1277
1747036800000|2025-05-12 08:00:00|3223.92|3223.62|3228.21|3227.91|3229.82|3229.32|3222.96|3222.6|1352
1747037100000|2025-05-12 08:05:00|3228.23|3227.93|3225.01|3224.51|3232.3|3231.8|3224.18|3223.68|1091
1747037400000|2025-05-12 08:10:00|3224.94|3224.44|3224.78|3224.48|3226.53|3226.03|3221.18|3220.68|1205
1747037700000|2025-05-12 08:15:00|3224.79|3224.49|3224.13|3223.63|3228.49|3228.06|3223.33|3222.83|1061
1747038000000|2025-05-12 08:20:00|3224.1|3223.6|3223.53|3223.03|3227.36|3226.86|3222.63|3222.13|979
1747038300000|2025-05-12 08:25:00|3223.18|3222.68|3225.58|3225.08|3226.9|3226.4|3221.75|3221.25|858
1747038600000|2025-05-12 08:30:00|3225.45|3224.95|3227.8|3227.3|3228.95|3228.45|3224.45|3223.95|817
1747038900000|2025-05-12 08:35:00|3227.85|3227.35|3233.33|3232.83|3234.38|3233.88|3227.23|3226.73|869
1747039200000|2025-05-12 08:40:00|3233.53|3233.03|3234.13|3233.63|3234.68|3234.18|3231.3|3230.8|790
1747039500000|2025-05-12 08:45:00|3234.18|3233.68|3230.91|3230.41|3234.58|3234.08|3230.44|3229.94|751
1747039800000|2025-05-12 08:50:00|3230.83|3230.53|3233.73|3233.23|3234.19|3233.69|3230.39|3230.09|735
1747040100000|2025-05-12 08:55:00|3233.63|3233.13|3231.85|3231.35|3234.45|3233.95|3230.5|3230.1|621
1747040400000|2025-05-12 09:00:00|3231.7|3231.2|3228.51|3228.01|3231.7|3231.2|3228.5|3228|523
1747040700000|2025-05-12 09:05:00|3228.58|3228.08|3227.52|3227.02|3231.1|3230.6|3227.19|3226.7|521
1747041000000|2025-05-12 09:10:00|3227.61|3227.11|3226.4|3225.9|3229.48|3228.98|3225.09|3224.59|557
1747041300000|2025-05-12 09:15:00|3226.15|3225.65|3228.45|3227.95|3229.54|3229.14|3224.4|3224|624
1747041600000|2025-05-12 09:20:00|3228.65|3228.15|3229.35|3228.85|3231.53|3231.03|3227.53|3227.17|504
1747041900000|2025-05-12 09:25:00|3229.65|3229.15|3226.56|3226.26|3230.48|3229.98|3226.35|3226.05|546
1747042200000|2025-05-12 09:30:00|3226.32|3226.02|3221.5|3221|3226.96|3226.62|3220.17|3219.87|822
1747042500000|2025-05-12 09:35:00|3221.45|3220.95|3220.6|3220.1|3224.54|3224.04|3220.6|3220.1|573
1747042800000|2025-05-12 09:40:00|3220.5|3220|3222.35|3221.85|3223.25|3222.75|3218.6|3218.1|595
1747043100000|2025-05-12 09:45:00|3222.25|3221.75|3223.95|3223.45|3224.5|3224.1|3221|3220.64|607
1747043400000|2025-05-12 09:50:00|3223.99|3223.49|3217.35|3216.85|3223.99|3223.49|3217.35|3216.85|662
1747043700000|2025-05-12 09:55:00|3217.48|3216.98|3215.55|3215.05|3217.8|3217.3|3213.45|3212.95|934
1747044000000|2025-05-12 10:00:00|3215.45|3214.95|3218.75|3218.25|3219.18|3218.68|3214.63|3214.13|877
1747044300000|2025-05-12 10:05:00|3218.84|3218.34|3218.4|3217.9|3219.8|3219.3|3216.35|3216.04|586
1747044600000|2025-05-12 10:10:00|3218.5|3218|3215.07|3214.77|3219.1|3218.6|3214.76|3214.36|744
1747044900000|2025-05-12 10:15:00|3214.85|3214.55|3216.05|3215.75|3217.4|3217|3212.63|3212.18|684
1747045200000|2025-05-12 10:20:00|3215.95|3215.65|3212.5|3212|3217.45|3217.14|3211.06|3210.76|760
1747045500000|2025-05-12 10:25:00|3212.75|3212.25|3214.1|3213.6|3216.54|3216.24|3212.7|3212.2|851
1747045800000|2025-05-12 10:30:00|3214.05|3213.55|3216.03|3215.53|3217.84|3217.54|3213.32|3213.01|752
1747046100000|2025-05-12 10:35:00|3216.23|3215.73|3212.83|3212.33|3216.91|3216.41|3211.87|3211.47|455
1747046400000|2025-05-12 10:40:00|3212.78|3212.28|3211.88|3211.38|3212.8|3212.3|3208.85|3208.44|617
1747046700000|2025-05-12 10:45:00|3211.98|3211.48|3214.57|3214.07|3215.13|3214.63|3210.75|3210.45|653
1747047000000|2025-05-12 10:50:00|3213.8|3213.3|3212.24|3211.74|3215.2|3214.85|3210.97|3210.47|859
1747047300000|2025-05-12 10:55:00|3212.28|3211.78|3208.39|3207.89|3212.38|3211.88|3208.05|3207.63|753
1747047600000|2025-05-12 11:00:00|3208.41|3207.91|3219.15|3218.85|3219.19|3218.85|3208.15|3207.85|996
1747047900000|2025-05-12 11:05:00|3219.19|3218.89|3222.98|3222.48|3223.1|3222.73|3218.55|3218.15|708
1747048200000|2025-05-12 11:10:00|3223.03|3222.53|3222.7|3222.2|3224.5|3224|3221.4|3220.9|539
1747048500000|2025-05-12 11:15:00|3222.61|3222.11|3221|3220.5|3223.92|3223.42|3219.29|3218.99|647
1747048800000|2025-05-12 11:20:00|3221.1|3220.6|3223.25|3222.75|3223.79|3223.29|3220.85|3220.35|513
1747049100000|2025-05-12 11:25:00|3223.17|3222.67|3221.3|3220.8|3223.17|3222.67|3219.8|3219.44|526
1747049400000|2025-05-12 11:30:00|3221.4|3220.9|3219.55|3219.05|3221.65|3221.15|3217.9|3217.46|587
1747049700000|2025-05-12 11:35:00|3219.4|3218.9|3215.21|3214.91|3219.65|3219.15|3215.16|3214.85|711
1747050000000|2025-05-12 11:40:00|3215.26|3214.96|3219.9|3219.4|3221.23|3220.73|3213.99|3213.49|879
1747050300000|2025-05-12 11:45:00|3219.7|3219.2|3221.53|3221.03|3223.08|3222.76|3217.87|3217.37|670
1747050600000|2025-05-12 11:50:00|3221.55|3221.05|3225.43|3224.93|3227.15|3226.83|3220.38|3220.08|1029
1747050900000|2025-05-12 11:55:00|3225.5|3225|3224.99|3224.69|3229.63|3229.33|3223.99|3223.62|912
1747051200000|2025-05-12 12:00:00|3224.82|3224.52|3224.4|3223.9|3225.92|3225.42|3222.85|3222.55|638
1747051500000|2025-05-12 12:05:00|3224.2|3223.7|3222.85|3222.35|3225.45|3224.95|3221.28|3220.78|808
1747051800000|2025-05-12 12:10:00|3222.84|3222.34|3221.5|3221|3225.05|3224.75|3220.68|3220.18|852
1747052100000|2025-05-12 12:15:00|3221.35|3220.85|3227.65|3227.35|3227.83|3227.53|3221.35|3220.85|649
1747052400000|2025-05-12 12:20:00|3227.74|3227.44|3230.9|3230.4|3234.48|3234.18|3226.59|3226.16|1021
1747052700000|2025-05-12 12:25:00|3230.95|3230.45|3228.48|3228.18|3231.4|3230.9|3228.09|3227.71|673
1747053000000|2025-05-12 12:30:00|3228.33|3228.03|3229.3|3228.8|3230.52|3230.02|3227.2|3226.81|745
1747053300000|2025-05-12 12:35:00|3229.25|3228.75|3225.64|3225.34|3229.7|3229.2|3225.11|3224.81|604
1747053600000|2025-05-12 12:40:00|3225.62|3225.32|3231.67|3231.37|3232.35|3231.85|3224.5|3224.2|937
1747053900000|2025-05-12 12:45:00|3231.66|3231.36|3230.78|3230.28|3232.05|3231.75|3229.48|3228.98|651
1747054200000|2025-05-12 12:50:00|3230.01|3229.71|3229.4|3228.9|3230.85|3230.55|3227.35|3227|666
1747054500000|2025-05-12 12:55:00|3229.3|3228.8|3233.93|3233.43|3234.08|3233.78|3228.53|3228.03|785
1747054800000|2025-05-12 13:00:00|3234.01|3233.51|3236.4|3236.1|3236.84|3236.54|3232.8|3232.5|1519
1747055100000|2025-05-12 13:05:00|3236.38|3236.08|3241.84|3241.34|3247.59|3247.29|3236.35|3236.05|1369
1747055400000|2025-05-12 13:10:00|3241.02|3240.72|3242.03|3241.53|3243.99|3243.49|3237.83|3237.53|1344
1747055700000|2025-05-12 13:15:00|3242.28|3241.78|3241.15|3240.85|3243.9|3243.6|3238.06|3237.76|981
1747056000000|2025-05-12 13:20:00|3241.16|3240.86|3239.65|3239.35|3244.08|3243.65|3238.74|3238.44|1053
1747056300000|2025-05-12 13:25:00|3239.78|3239.28|3238.47|3237.97|3240.35|3240|3237.64|3237.14|1071
1747056600000|2025-05-12 13:30:00|3237.62|3237.32|3234.71|3234.41|3239.05|3238.69|3232.63|3232.33|1594
1747056900000|2025-05-12 13:35:00|3234.6|3234.3|3237.26|3236.76|3238.05|3237.75|3232.01|3231.71|1344
1747057200000|2025-05-12 13:40:00|3237.17|3236.67|3243.14|3242.84|3244.85|3244.5|3236.75|3236.45|1705
1747057500000|2025-05-12 13:45:00|3243.15|3242.85|3246.69|3246.19|3248.7|3248.4|3241.13|3240.63|1402
1747057800000|2025-05-12 13:50:00|3246.76|3246.26|3240.02|3239.52|3249|3248.65|3239.54|3239.04|1288
1747058100000|2025-05-12 13:55:00|3240.1|3239.6|3240.9|3240.6|3243|3242.7|3238.51|3238.01|1052
1747058400000|2025-05-12 14:00:00|3240.7|3240.4|3235.28|3234.78|3241.4|3241.1|3233.85|3233.35|1114
1747058700000|2025-05-12 14:05:00|3235.33|3234.83|3239.33|3238.83|3240.55|3240.21|3233.95|3233.58|1223
1747059000000|2025-05-12 14:10:00|3239.34|3238.84|3235.25|3234.95|3240.97|3240.47|3234.61|3234.24|1043
1747059300000|2025-05-12 14:15:00|3235.16|3234.86|3241.88|3241.38|3242.19|3241.73|3234.59|3234.29|1094
1747059600000|2025-05-12 14:20:00|3241.83|3241.33|3236.39|3236.09|3243.43|3243.04|3235.93|3235.63|1223
1747059900000|2025-05-12 14:25:00|3236.63|3236.13|3243.36|3242.86|3244.07|3243.68|3236.59|3236.09|1270
1747060200000|2025-05-12 14:30:00|3243.37|3242.87|3244.4|3243.9|3246.15|3245.83|3240.3|3240|1173
1747060500000|2025-05-12 14:35:00|3244.35|3243.85|3246.23|3245.93|3248.06|3247.71|3243.65|3243.25|1159
1747060800000|2025-05-12 14:40:00|3246.33|3246.03|3243.45|3242.95|3247.62|3247.12|3242.07|3241.77|1090
1747061100000|2025-05-12 14:45:00|3243.25|3242.75|3241.88|3241.38|3244.13|3243.68|3238.52|3238.21|997
1747061400000|2025-05-12 14:50:00|3241.93|3241.43|3235.4|3235.1|3241.93|3241.43|3235.4|3235.1|810
1747061700000|2025-05-12 14:55:00|3235.5|3235.2|3237.95|3237.45|3238.8|3238.3|3235.34|3234.84|960
1747062000000|2025-05-12 15:00:00|3238.01|3237.51|3239.43|3239.13|3240.68|3240.38|3236.94|3236.5|1020
1747062300000|2025-05-12 15:05:00|3239.38|3239.08|3238.92|3238.62|3241.53|3241.03|3238.32|3237.89|722
1747062600000|2025-05-12 15:10:00|3239.02|3238.52|3236.94|3236.44|3239.3|3239|3236.19|3235.7|768
1747062900000|2025-05-12 15:15:00|3236.9|3236.4|3238.08|3237.58|3240.7|3240.2|3236.33|3235.83|661
1747063200000|2025-05-12 15:20:00|3238.18|3237.68|3238.37|3238.07|3238.85|3238.55|3233|3232.6|1071
1747063500000|2025-05-12 15:25:00|3238.27|3237.97|3239.37|3239.07|3242.81|3242.51|3238.01|3237.68|1200
1747063800000|2025-05-12 15:30:00|3239.4|3239.1|3236.79|3236.29|3239.53|3239.16|3236.05|3235.55|603
1747064100000|2025-05-12 15:35:00|3236.88|3236.38|3239.12|3238.62|3239.83|3239.53|3236.23|3235.78|598
1747064400000|2025-05-12 15:40:00|3239.2|3238.7|3239.54|3239.04|3241.15|3240.75|3238.6|3238.1|458
1747064700000|2025-05-12 15:45:00|3239.74|3239.24|3242.21|3241.71|3242.68|3242.29|3238.9|3238.4|522
1747065000000|2025-05-12 15:50:00|3242.13|3241.63|3239.47|3238.97|3244.25|3243.95|3238.78|3238.48|597
1747065300000|2025-05-12 15:55:00|3238.98|3238.68|3239.48|3238.98|3239.99|3239.66|3237.73|3237.33|564
1747065600000|2025-05-12 16:00:00|3239.38|3238.88|3236.23|3235.73|3240.3|3239.95|3234.38|3234.03|779
1747065900000|2025-05-12 16:05:00|3236.03|3235.53|3233.53|3233.03|3237.25|3236.75|3233.4|3233|720
1747066200000|2025-05-12 16:10:00|3233.52|3233.02|3231.8|3231.3|3234.57|3234.1|3231.49|3231.14|666
1747066500000|2025-05-12 16:15:00|3231.78|3231.28|3229.68|3229.18|3232.78|3232.48|3229.07|3228.77|690
1747066800000|2025-05-12 16:20:00|3229.71|3229.21|3226.95|3226.45|3229.83|3229.47|3226.04|3225.6|719
1747067100000|2025-05-12 16:25:00|3227|3226.5|3227.68|3227.18|3228.48|3227.98|3225.99|3225.6|591
1747067400000|2025-05-12 16:30:00|3227.78|3227.28|3227.45|3226.95|3228.8|3228.5|3226.43|3226.08|534
1747067700000|2025-05-12 16:35:00|3227.35|3226.85|3228.33|3228.03|3229.43|3229.09|3226.75|3226.32|552
1747068000000|2025-05-12 16:40:00|3228.32|3228.02|3228.4|3227.9|3230.77|3230.38|3227.68|3227.33|638
1747068300000|2025-05-12 16:45:00|3228.36|3227.86|3225.68|3225.18|3229.08|3228.58|3224.95|3224.55|528
1747068600000|2025-05-12 16:50:00|3225.53|3225.03|3226.7|3226.2|3226.95|3226.65|3224.91|3224.55|482
1747068900000|2025-05-12 16:55:00|3226.55|3226.25|3224.55|3224.05|3228.08|3227.78|3223.5|3223.2|574
1747069200000|2025-05-12 17:00:00|3224.95|3224.45|3222.9|3222.6|3225.45|3225.15|3222.76|3222.28|605
1747069500000|2025-05-12 17:05:00|3222.89|3222.59|3222.45|3222.15|3224.9|3224.4|3221.38|3221.03|459
1747069800000|2025-05-12 17:10:00|3222.5|3222.2|3223.13|3222.63|3223.33|3222.9|3221.34|3220.98|495
1747070100000|2025-05-12 17:15:00|3222.88|3222.58|3223.3|3223|3225.17|3224.75|3222.88|3222.58|584
1747070400000|2025-05-12 17:20:00|3223.36|3222.86|3225.85|3225.35|3227.83|3227.52|3223.27|3222.86|813
1747070700000|2025-05-12 17:25:00|3226.25|3225.75|3224.34|3223.84|3227.92|3227.42|3223.98|3223.58|606
1747071000000|2025-05-12 17:30:00|3224.37|3223.87|3227.13|3226.83|3227.53|3227.23|3224.37|3223.87|722
1747071300000|2025-05-12 17:35:00|3227.08|3226.78|3225.83|3225.33|3227.57|3227.26|3225.5|3225|525
1747071600000|2025-05-12 17:40:00|3225.78|3225.28|3226|3225.5|3226.73|3226.41|3224.58|3224.28|325
1747071900000|2025-05-12 17:45:00|3225.85|3225.55|3224.25|3223.75|3226.35|3226.05|3223.85|3223.5|412
1747072200000|2025-05-12 17:50:00|3224.28|3223.78|3224.28|3223.78|3225.33|3224.93|3223.03|3222.63|285
1747072500000|2025-05-12 17:55:00|3224.38|3223.88|3223.62|3223.12|3224.86|3224.44|3222.97|3222.47|342
1747072800000|2025-05-12 18:00:00|3223.71|3223.21|3223.56|3223.26|3224.79|3224.38|3223|3222.65|381
1747073100000|2025-05-12 18:05:00|3223.65|3223.35|3224.13|3223.63|3225.7|3225.3|3223.55|3223.24|422
1747073400000|2025-05-12 18:10:00|3224.1|3223.6|3223.03|3222.53|3224.33|3223.93|3222.85|3222.43|321
1747073700000|2025-05-12 18:15:00|3223.06|3222.56|3221.6|3221.3|3224.23|3223.73|3221.4|3221.05|438
1747074000000|2025-05-12 18:20:00|3221.55|3221.25|3222.09|3221.59|3222.52|3222.04|3220.65|3220.35|511
1747074300000|2025-05-12 18:25:00|3222.08|3221.58|3224.06|3223.76|3224.06|3223.76|3221.75|3221.4|544
1747074600000|2025-05-12 18:30:00|3223.8|3223.5|3223.45|3222.95|3224.59|3224.29|3222.95|3222.54|337
1747074900000|2025-05-12 18:35:00|3223.44|3222.94|3221.39|3221.09|3223.93|3223.59|3221.18|3220.75|508
1747075200000|2025-05-12 18:40:00|3221.38|3221.08|3223.53|3223.23|3223.85|3223.46|3221.24|3220.86|391
1747075500000|2025-05-12 18:45:00|3223.5|3223.2|3227.34|3226.84|3227.54|3227.23|3223.5|3223.18|554
1747075800000|2025-05-12 18:50:00|3227.36|3226.86|3229.47|3229.17|3229.71|3229.38|3227.14|3226.65|591
1747076100000|2025-05-12 18:55:00|3229.44|3229.14|3229.98|3229.48|3230.37|3230|3228.98|3228.48|406
1747076400000|2025-05-12 19:00:00|3230.02|3229.52|3229.85|3229.35|3231.98|3231.68|3229.12|3228.82|644
1747076700000|2025-05-12 19:05:00|3229.89|3229.39|3230.88|3230.38|3231.15|3230.78|3229.34|3229.04|488
1747077000000|2025-05-12 19:10:00|3230.83|3230.33|3232.88|3232.38|3234.67|3234.17|3230.21|3229.71|492
1747077300000|2025-05-12 19:15:00|3233.08|3232.58|3233.2|3232.9|3234.5|3234.07|3232.57|3232.18|555
1747077600000|2025-05-12 19:20:00|3233.25|3232.95|3234.92|3234.42|3236.05|3235.55|3233.25|3232.93|423
1747077900000|2025-05-12 19:25:00|3234.88|3234.38|3238.18|3237.68|3239.06|3238.56|3234.68|3234.18|518
1747078200000|2025-05-12 19:30:00|3238.13|3237.63|3236.91|3236.41|3239.13|3238.63|3236.25|3235.95|472
1747078500000|2025-05-12 19:35:00|3237.18|3236.88|3236.35|3236.05|3239.13|3238.63|3235.99|3235.68|442
1747078800000|2025-05-12 19:40:00|3236.26|3235.96|3235.09|3234.79|3238.2|3237.7|3235.03|3234.73|541
1747079100000|2025-05-12 19:45:00|3235.12|3234.82|3236.6|3236.1|3236.76|3236.26|3234.4|3234.1|560
1747079400000|2025-05-12 19:50:00|3236.4|3235.9|3235.84|3235.54|3236.84|3236.34|3235.03|3234.71|610
1747079700000|2025-05-12 19:55:00|3235.9|3235.6|3235.5|3235.2|3236.62|3236.19|3234.98|3234.68|822
1747080000000|2025-05-12 20:00:00|3235.52|3235.22|3233.52|3233.22|3236.19|3235.89|3232.68|3232.38|414
1747080300000|2025-05-12 20:05:00|3233.62|3233.12|3235.1|3234.8|3235.2|3234.8|3232.91|3232.52|263
1747080600000|2025-05-12 20:10:00|3235.14|3234.84|3236.93|3236.43|3237.42|3236.92|3234.75|3234.45|233
1747080900000|2025-05-12 20:15:00|3236.75|3236.45|3237.58|3237.08|3238.82|3238.44|3236.75|3236.32|261
1747081200000|2025-05-12 20:20:00|3237.7|3237.2|3237.6|3237.1|3238.41|3238.02|3236.55|3236.05|213
1747081500000|2025-05-12 20:25:00|3237.56|3237.26|3235.53|3235.03|3237.56|3237.26|3235.44|3235.03|202
1747081800000|2025-05-12 20:30:00|3235.49|3234.99|3236.16|3235.86|3236.65|3236.35|3235.29|3234.81|211
1747082100000|2025-05-12 20:35:00|3236.37|3236.07|3235.99|3235.49|3236.68|3236.28|3235.77|3235.39|184
1747082400000|2025-05-12 20:40:00|3235.96|3235.66|3235.81|3235.31|3236.22|3235.89|3235.53|3235.08|149
1747082700000|2025-05-12 20:45:00|3235.68|3235.38|3235.57|3235.07|3236.78|3236.33|3235.28|3234.98|240
1747083000000|2025-05-12 20:50:00|3235.5|3235.2|3234.31|3234.01|3235.71|3235.41|3234.15|3233.76|213
1747083300000|2025-05-12 20:55:00|3234.44|3234.14|3236.59|3236.29|3236.88|3236.58|3234.33|3234.03|278
1747087200000|2025-05-12 22:00:00|3240.05|3239.55|3237.75|3237.25|3242.05|3241.55|3237.6|3237.1|167
1747087500000|2025-05-12 22:05:00|3237.6|3237.1|3234.63|3234.13|3238.19|3237.69|3234.04|3233.54|193
1747087800000|2025-05-12 22:10:00|3234.78|3234.28|3236.33|3235.83|3236.33|3235.83|3233.21|3232.71|160
1747088100000|2025-05-12 22:15:00|3236.43|3235.93|3235.58|3235.08|3237.58|3237.18|3235.08|3234.58|144
1747088400000|2025-05-12 22:20:00|3235.53|3235.03|3237.05|3236.55|3238.57|3237.88|3235.53|3235.03|116
1747088700000|2025-05-12 22:25:00|3236.95|3236.45|3237.36|3236.86|3237.44|3237.04|3236.2|3235.7|97
1747089000000|2025-05-12 22:30:00|3237.38|3236.88|3236.45|3235.95|3237.78|3237.28|3235.13|3234.66|302
1747089300000|2025-05-12 22:35:00|3236.65|3236.15|3236.33|3235.83|3237.42|3236.92|3235.41|3234.95|224
1747089600000|2025-05-12 22:40:00|3236.28|3235.78|3236.15|3235.65|3237.45|3236.95|3235.05|3234.55|191
1747089900000|2025-05-12 22:45:00|3236.2|3235.7|3232.23|3231.73|3236.25|3235.75|3232.18|3231.73|243
1747090200000|2025-05-12 22:50:00|3231.98|3231.48|3232.32|3231.82|3232.63|3232.13|3230.23|3229.73|213
1747090500000|2025-05-12 22:55:00|3232.47|3231.97|3234.22|3233.72|3234.48|3233.98|3232.28|3231.78|160
1747090800000|2025-05-12 23:00:00|3234.2|3233.7|3234.64|3234.14|3236.23|3235.73|3234.17|3233.7|168
1747091100000|2025-05-12 23:05:00|3234.62|3234.12|3236.83|3236.33|3237.56|3237.06|3233.77|3233.28|268
1747091400000|2025-05-12 23:10:00|3236.81|3236.31|3234.88|3234.38|3236.94|3236.44|3234.25|3233.75|266
1747091700000|2025-05-12 23:15:00|3234.78|3234.28|3235.3|3234.8|3236.11|3235.61|3234.23|3233.73|98
1747092000000|2025-05-12 23:20:00|3235.2|3234.7|3235.65|3235.15|3235.76|3235.26|3234.81|3234.46|118
1747092300000|2025-05-12 23:25:00|3235.55|3235.05|3235.96|3235.66|3236.55|3236.05|3234.89|3234.39|122
1747092600000|2025-05-12 23:30:00|3235.9|3235.4|3237.65|3237.35|3237.78|3237.35|3234.88|3234.57|235
1747092900000|2025-05-12 23:35:00|3237.64|3237.34|3238.6|3238.1|3240.4|3239.9|3237.14|3236.79|272
1747093200000|2025-05-12 23:40:00|3238.45|3237.95|3238.44|3237.94|3238.63|3238.19|3237.45|3236.95|117
1747093500000|2025-05-12 23:45:00|3238.45|3237.95|3237.79|3237.49|3240.22|3239.76|3237.53|3237.1|255
1747093800000|2025-05-12 23:50:00|3237.59|3237.29|3236.6|3236.1|3237.82|3237.49|3235.88|3235.4|206
1747094100000|2025-05-12 23:55:00|3236.65|3236.15|3237.13|3236.63|3237.13|3236.63|3235.7|3235.25|139
1747094400000|2025-05-13 00:00:00|3237.18|3236.68|3237.31|3236.81|3238.1|3237.6|3236.08|3235.58|450
1747094700000|2025-05-13 00:05:00|3237.33|3236.83|3242.68|3242.18|3243.13|3242.63|3236.78|3236.28|407
1747095000000|2025-05-13 00:10:00|3242.69|3242.19|3241.88|3241.38|3243.5|3243.01|3240.78|3240.42|369
1747095300000|2025-05-13 00:15:00|3241.64|3241.14|3240.92|3240.42|3241.94|3241.44|3239.71|3239.21|404
1747095600000|2025-05-13 00:20:00|3240.98|3240.48|3238.55|3238.05|3241.78|3241.28|3238.06|3237.59|363
1747095900000|2025-05-13 00:25:00|3238.5|3238|3237.63|3237.13|3238.75|3238.25|3235.85|3235.35|243
1747096200000|2025-05-13 00:30:00|3237.58|3237.08|3236.48|3235.98|3240.48|3240.16|3235.82|3235.32|484
1747096500000|2025-05-13 00:35:00|3236.38|3235.88|3236.33|3235.83|3236.95|3236.62|3234.95|3234.46|492
1747096800000|2025-05-13 00:40:00|3236.21|3235.91|3235.74|3235.24|3237.74|3237.4|3234.15|3233.65|508
1747097100000|2025-05-13 00:45:00|3235.69|3235.19|3236.18|3235.68|3237.18|3236.87|3235.15|3234.8|399
1747097400000|2025-05-13 00:50:00|3236.13|3235.63|3238.5|3238|3238.58|3238.18|3235.68|3235.35|506
1747097700000|2025-05-13 00:55:00|3238.53|3238.23|3240.3|3239.8|3240.9|3240.52|3237.69|3237.19|438
1747098000000|2025-05-13 01:00:00|3240.15|3239.65|3243.21|3242.71|3243.29|3242.79|3238.78|3238.28|898
1747098300000|2025-05-13 01:05:00|3243.18|3242.68|3239.4|3238.9|3243.69|3243.34|3239.15|3238.65|615
1747098600000|2025-05-13 01:10:00|3239.35|3238.85|3236.21|3235.91|3239.45|3238.95|3235.25|3234.85|434
1747098900000|2025-05-13 01:15:00|3236.31|3235.81|3238.87|3238.37|3239.28|3238.98|3235.68|3235.18|755
1747099200000|2025-05-13 01:20:00|3238.63|3238.13|3234.58|3234.08|3239.24|3238.86|3234.58|3234.08|627
1747099500000|2025-05-13 01:25:00|3234.53|3234.03|3230.25|3229.95|3235.5|3235|3230.24|3229.8|642
1747099800000|2025-05-13 01:30:00|3230.45|3230.15|3224.59|3224.09|3230.45|3230.15|3224.52|3224.02|845
1747100100000|2025-05-13 01:35:00|3224.57|3224.07|3226.52|3226.02|3226.86|3226.36|3220.5|3220|880
1747100400000|2025-05-13 01:40:00|3226.43|3225.93|3217.65|3217.15|3229.19|3228.78|3217.05|3216.55|892
1747100700000|2025-05-13 01:45:00|3217.6|3217.1|3225.45|3224.95|3225.75|3225.25|3216.26|3215.76|875
1747101000000|2025-05-13 01:50:00|3225.6|3225.1|3224.18|3223.68|3227.6|3227.24|3221.11|3220.61|692
1747101300000|2025-05-13 01:55:00|3224.08|3223.58|3225.59|3225.09|3226.41|3225.91|3223.68|3223.18|504
1747101600000|2025-05-13 02:00:00|3225.6|3225.1|3227.25|3226.75|3228.76|3228.26|3223.63|3223.13|680
1747101900000|2025-05-13 02:05:00|3226.98|3226.48|3227.05|3226.55|3228.68|3228.18|3226.25|3225.75|467
1747102200000|2025-05-13 02:10:00|3227.23|3226.73|3228.75|3228.25|3229.5|3229|3226.45|3225.95|420
1747102500000|2025-05-13 02:15:00|3228.7|3228.2|3228.9|3228.4|3229.43|3229.04|3227.35|3226.85|328
1747102800000|2025-05-13 02:20:00|3228.75|3228.25|3227.83|3227.33|3229.15|3228.75|3226.35|3226|351
1747103100000|2025-05-13 02:25:00|3227.88|3227.38|3226.54|3226.04|3229|3228.5|3226.25|3225.75|310
1747103400000|2025-05-13 02:30:00|3226.5|3226|3228.83|3228.33|3228.84|3228.34|3225.38|3224.88|419
1747103700000|2025-05-13 02:35:00|3228.8|3228.3|3234.77|3234.27|3235.47|3234.97|3228.25|3227.75|701
1747104000000|2025-05-13 02:40:00|3235.26|3234.76|3238.78|3238.28|3239.39|3238.89|3234.48|3233.98|618
1747104300000|2025-05-13 02:45:00|3238.73|3238.23|3238.73|3238.23|3241.6|3241.3|3238.03|3237.58|623
1747104600000|2025-05-13 02:50:00|3238.78|3238.28|3230.7|3230.2|3238.78|3238.28|3230.59|3230.09|642
1747104900000|2025-05-13 02:55:00|3230.6|3230.1|3229.15|3228.65|3231.5|3231|3228.3|3227.8|521
1747105200000|2025-05-13 03:00:00|3229|3228.5|3228.75|3228.45|3230.93|3230.58|3228.38|3227.9|495
1747105500000|2025-05-13 03:05:00|3228.66|3228.36|3231.13|3230.63|3232.08|3231.58|3228.61|3228.31|503
1747105800000|2025-05-13 03:10:00|3231.53|3231.03|3233.78|3233.28|3234.09|3233.59|3230.89|3230.39|479
1747106100000|2025-05-13 03:15:00|3233.74|3233.24|3233.65|3233.15|3234.96|3234.46|3232.7|3232.2|412
1747106400000|2025-05-13 03:20:00|3233.75|3233.25|3234.86|3234.36|3235.46|3234.96|3233.6|3233.1|400
1747106700000|2025-05-13 03:25:00|3235.05|3234.55|3234.65|3234.15|3235.46|3235.03|3233.85|3233.45|367
1747107000000|2025-05-13 03:30:00|3235.05|3234.55|3234.5|3234|3236.03|3235.53|3233.66|3233.36|340
1747107300000|2025-05-13 03:35:00|3234.4|3233.9|3236|3235.5|3236.85|3236.35|3233.95|3233.45|257
1747107600000|2025-05-13 03:40:00|3235.9|3235.4|3234.93|3234.43|3235.95|3235.45|3234.17|3233.67|224
1747107900000|2025-05-13 03:45:00|3235.13|3234.63|3237.38|3236.88|3237.56|3237.06|3234.78|3234.28|298
1747108200000|2025-05-13 03:50:00|3237.33|3236.83|3238|3237.5|3238.8|3238.3|3236.83|3236.33|257
1747108500000|2025-05-13 03:55:00|3238.1|3237.6|3237|3236.5|3238.7|3238.2|3236.85|3236.35|251
1747108800000|2025-05-13 04:00:00|3236.9|3236.4|3236.95|3236.45|3237.95|3237.45|3235.9|3235.4|266
1747109100000|2025-05-13 04:05:00|3236.93|3236.43|3235.86|3235.36|3237.13|3236.78|3235.65|3235.15|332
1747109400000|2025-05-13 04:10:00|3235.78|3235.28|3235.48|3235.18|3237.38|3237.02|3235.48|3235.18|245
1747109700000|2025-05-13 04:15:00|3235.58|3235.08|3236.6|3236.3|3237.15|3236.65|3235.23|3234.73|199
1747110000000|2025-05-13 04:20:00|3236.7|3236.2|3236.65|3236.15|3237.15|3236.75|3236.1|3235.6|209
1747110300000|2025-05-13 04:25:00|3236.55|3236.05|3238.88|3238.38|3238.91|3238.41|3236.35|3235.85|216
1747110600000|2025-05-13 04:30:00|3238.86|3238.36|3241.03|3240.53|3241.18|3240.68|3238.58|3238.13|231
1747110900000|2025-05-13 04:35:00|3241.13|3240.63|3245.45|3244.95|3245.75|3245.25|3240.58|3240.08|343
1747111200000|2025-05-13 04:40:00|3245.3|3244.8|3247.1|3246.8|3248.1|3247.7|3245.3|3244.8|427
1747111500000|2025-05-13 04:45:00|3247|3246.7|3248.3|3247.8|3248.58|3248.08|3246.5|3246|274
1747111800000|2025-05-13 04:50:00|3248.2|3247.7|3251.95|3251.45|3253.83|3253.53|3248|3247.5|505
1747112100000|2025-05-13 04:55:00|3251.83|3251.33|3252.88|3252.38|3252.9|3252.4|3250.18|3249.82|442
1747112400000|2025-05-13 05:00:00|3253.03|3252.53|3252.53|3252.03|3253.73|3253.23|3251.5|3251|307
1747112700000|2025-05-13 05:05:00|3252.3|3251.8|3253.27|3252.77|3253.53|3253.03|3251.78|3251.28|318
1747113000000|2025-05-13 05:10:00|3253.33|3252.83|3260.42|3260.12|3261.05|3260.55|3253.06|3252.56|629
1747113300000|2025-05-13 05:15:00|3260.47|3260.17|3259|3258.5|3260.52|3260.17|3258.05|3257.75|469
1747113600000|2025-05-13 05:20:00|3258.9|3258.4|3258.59|3258.09|3259.62|3259.12|3257.66|3257.36|349
1747113900000|2025-05-13 05:25:00|3258.44|3258.14|3258.1|3257.6|3258.6|3258.24|3255.7|3255.4|411
1747114200000|2025-05-13 05:30:00|3257.75|3257.45|3256.6|3256.1|3258.65|3258.15|3254.49|3253.99|809
1747114500000|2025-05-13 05:35:00|3256.65|3256.15|3254.95|3254.65|3257.14|3256.64|3254.65|3254.15|468
1747114800000|2025-05-13 05:40:00|3254.9|3254.6|3253.43|3252.93|3256.15|3255.65|3252.98|3252.48|404
1747115100000|2025-05-13 05:45:00|3253.8|3253.3|3252.1|3251.6|3254.55|3254.1|3252.01|3251.51|400
1747115400000|2025-05-13 05:50:00|3252.05|3251.55|3255.15|3254.65|3255.54|3255.04|3251.9|3251.4|342
1747115700000|2025-05-13 05:55:00|3255.34|3254.84|3256.88|3256.38|3257.48|3257.12|3254.85|3254.35|549
1747116000000|2025-05-13 06:00:00|3257.01|3256.51|3256.6|3256.1|3258.7|3258.2|3254.21|3253.91|534
1747116300000|2025-05-13 06:05:00|3256.5|3256|3249.45|3248.95|3256.9|3256.4|3249.23|3248.73|670
1747116600000|2025-05-13 06:10:00|3249.37|3248.87|3251.5|3251|3252.71|3252.41|3247.65|3247.2|621
1747116900000|2025-05-13 06:15:00|3251.45|3250.95|3254.23|3253.73|3254.93|3254.43|3251.45|3250.95|446
1747117200000|2025-05-13 06:20:00|3254.43|3253.93|3249.32|3249.02|3256.08|3255.78|3249.04|3248.74|497
1747117500000|2025-05-13 06:25:00|3249.08|3248.78|3254.34|3253.84|3254.4|3253.9|3248.84|3248.54|595
1747117800000|2025-05-13 06:30:00|3254.35|3253.85|3255.25|3254.75|3255.36|3254.86|3252.03|3251.53|435
1747118100000|2025-05-13 06:35:00|3255.2|3254.7|3255.75|3255.25|3255.75|3255.25|3254.15|3253.65|317
1747118400000|2025-05-13 06:40:00|3256|3255.5|3258.1|3257.6|3258.1|3257.63|3254.95|3254.45|500
1747118700000|2025-05-13 06:45:00|3257.85|3257.35|3263.95|3263.45|3264.24|3263.74|3257.8|3257.3|523
1747119000000|2025-05-13 06:50:00|3264.15|3263.65|3262.83|3262.33|3265.9|3265.4|3261.48|3261.08|574
1747119300000|2025-05-13 06:55:00|3262.63|3262.13|3262.25|3261.75|3262.63|3262.3|3260.16|3259.76|581
1747119600000|2025-05-13 07:00:00|3262.45|3262.15|3260.35|3259.85|3265.28|3264.78|3260.15|3259.65|665
1747119900000|2025-05-13 07:05:00|3260.25|3259.75|3261.8|3261.3|3262.65|3262.15|3260.25|3259.75|366
1747120200000|2025-05-13 07:10:00|3261.75|3261.25|3259.65|3259.15|3261.95|3261.55|3259.65|3259.15|390
1747120500000|2025-05-13 07:15:00|3259.56|3259.06|3259.65|3259.15|3261.29|3260.79|3257.35|3256.85|498
1747120800000|2025-05-13 07:20:00|3259.75|3259.25|3258.5|3258|3259.75|3259.25|3256.31|3255.95|513
1747121100000|2025-05-13 07:25:00|3258.7|3258.2|3257|3256.5|3259.65|3259.15|3256.7|3256.2|365
1747121400000|2025-05-13 07:30:00|3256.67|3256.17|3257.09|3256.59|3258.3|3257.89|3255.62|3255.12|460
1747121700000|2025-05-13 07:35:00|3256.95|3256.45|3254.74|3254.24|3257.89|3257.39|3254.63|3254.24|401
1747122000000|2025-05-13 07:40:00|3254.81|3254.31|3256.45|3255.95|3257.2|3256.82|3254.54|3254.05|458
1747122300000|2025-05-13 07:45:00|3256.43|3255.93|3258.67|3258.17|3259.35|3258.95|3256.12|3255.62|549
1747122600000|2025-05-13 07:50:00|3258.46|3257.96|3259.3|3258.8|3260.25|3259.85|3257.84|3257.34|383
1747122900000|2025-05-13 07:55:00|3259.2|3258.7|3259.34|3258.84|3259.65|3259.15|3258.17|3257.67|378
1747123200000|2025-05-13 08:00:00|3259.4|3258.9|3260.35|3259.85|3261.44|3261.13|3258.35|3258.05|485
1747123500000|2025-05-13 08:05:00|3260.2|3259.9|3259.22|3258.72|3261.15|3260.65|3258.6|3258.1|339
1747123800000|2025-05-13 08:10:00|3259.13|3258.63|3258.75|3258.25|3260.48|3259.98|3257.8|3257.3|317
1747124100000|2025-05-13 08:15:00|3258.61|3258.31|3258.75|3258.25|3259.94|3259.44|3258.4|3257.95|330
1747124400000|2025-05-13 08:20:00|3258.65|3258.15|3256.18|3255.68|3258.75|3258.25|3255.82|3255.38|522
1747124700000|2025-05-13 08:25:00|3256.04|3255.54|3254.45|3253.95|3256.96|3256.66|3253.75|3253.27|558
1747125000000|2025-05-13 08:30:00|3254.46|3253.96|3253.26|3252.76|3255.04|3254.72|3252.47|3252.07|384
1747125300000|2025-05-13 08:35:00|3253.2|3252.7|3254.35|3254.05|3254.65|3254.22|3252.74|3252.24|355
1747125600000|2025-05-13 08:40:00|3254.45|3253.95|3254.68|3254.38|3255.38|3255.08|3253.42|3252.92|432
1747125900000|2025-05-13 08:45:00|3254.67|3254.17|3254.28|3253.78|3255.96|3255.54|3254.13|3253.63|308
1747126200000|2025-05-13 08:50:00|3254.48|3253.98|3255.13|3254.63|3256.18|3255.81|3254.05|3253.55|332
1747126500000|2025-05-13 08:55:00|3255.14|3254.64|3255.83|3255.33|3256.58|3256.08|3250.65|3250.23|834
1747126800000|2025-05-13 09:00:00|3255.82|3255.32|3254.79|3254.29|3256.18|3255.83|3253.9|3253.55|396
1747127100000|2025-05-13 09:05:00|3254.7|3254.2|3254.41|3253.91|3255.3|3254.85|3253.6|3253.1|308
1747127400000|2025-05-13 09:10:00|3254.4|3253.9|3254.13|3253.63|3255.04|3254.74|3253.7|3253.2|247
1747127700000|2025-05-13 09:15:00|3254.79|3254.49|3256.19|3255.69|3256.95|3256.45|3253.85|3253.35|387
1747128000000|2025-05-13 09:20:00|3256.18|3255.68|3253.69|3253.39|3256.18|3255.68|3253.13|3252.76|320
1747128300000|2025-05-13 09:25:00|3253.7|3253.2|3253|3252.5|3255.1|3254.8|3252.76|3252.26|274
1747128600000|2025-05-13 09:30:00|3253.05|3252.55|3254.03|3253.53|3255.35|3254.9|3252.7|3252.3|316
1747128900000|2025-05-13 09:35:00|3253.92|3253.42|3252.44|3251.94|3254.03|3253.53|3252.38|3251.88|303
1747129200000|2025-05-13 09:40:00|3252.43|3251.93|3251.9|3251.6|3253.32|3252.82|3250.87|3250.37|413
1747129500000|2025-05-13 09:45:00|3252.04|3251.74|3253.4|3252.9|3254.33|3254.03|3251.75|3251.25|379
1747129800000|2025-05-13 09:50:00|3253.75|3253.25|3255.4|3254.9|3256.15|3255.65|3253.5|3253.2|315
1747130100000|2025-05-13 09:55:00|3255.45|3254.95|3253.7|3253.2|3255.75|3255.25|3253.7|3253.2|250
1747130400000|2025-05-13 10:00:00|3253.8|3253.3|3254.71|3254.21|3255.3|3254.8|3252.9|3252.4|278
1747130700000|2025-05-13 10:05:00|3254.61|3254.11|3252.59|3252.09|3254.61|3254.11|3251.33|3250.95|432
1747131000000|2025-05-13 10:10:00|3252.67|3252.17|3252.14|3251.64|3253.08|3252.58|3251.74|3251.29|310
1747131300000|2025-05-13 10:15:00|3252.05|3251.55|3255.35|3254.85|3255.35|3254.95|3251.7|3251.3|240
1747131600000|2025-05-13 10:20:00|3255.45|3254.95|3255|3254.5|3256.6|3256.1|3254.7|3254.2|242
1747131900000|2025-05-13 10:25:00|3255.1|3254.8|3255.15|3254.65|3255.4|3254.9|3254|3253.5|184
1747132200000|2025-05-13 10:30:00|3254.75|3254.45|3253.35|3252.85|3255.87|3255.47|3253.3|3252.8|302
1747132500000|2025-05-13 10:35:00|3253.4|3252.9|3253.05|3252.55|3254.4|3253.9|3252.85|3252.44|193
1747132800000|2025-05-13 10:40:00|3253.15|3252.65|3254.2|3253.7|3254.5|3254|3252.75|3252.25|176
1747133100000|2025-05-13 10:45:00|3254.25|3253.75|3254.45|3253.95|3254.9|3254.4|3253.1|3252.7|210
1747133400000|2025-05-13 10:50:00|3254.5|3254|3254.25|3253.75|3254.9|3254.4|3253.27|3252.77|188
1747133700000|2025-05-13 10:55:00|3254.15|3253.65|3253.05|3252.75|3254.15|3253.65|3252.15|3251.65|288
1747134000000|2025-05-13 11:00:00|3253|3252.7|3252.82|3252.32|3254.65|3254.15|3251.77|3251.37|373
1747134300000|2025-05-13 11:05:00|3252.75|3252.25|3254.25|3253.75|3254.35|3254|3252.65|3252.15|154
1747134600000|2025-05-13 11:10:00|3254.3|3253.8|3253.1|3252.6|3254.35|3253.85|3252.36|3251.96|346
1747134900000|2025-05-13 11:15:00|3253|3252.5|3254.9|3254.6|3256.19|3255.89|3250.37|3250.07|475
1747135200000|2025-05-13 11:20:00|3255.04|3254.74|3258.9|3258.4|3259|3258.55|3253.55|3253.1|535
1747135500000|2025-05-13 11:25:00|3258.95|3258.45|3256.14|3255.64|3258.95|3258.45|3254.98|3254.58|459
1747135800000|2025-05-13 11:30:00|3256.24|3255.74|3258.6|3258.1|3258.9|3258.4|3254.9|3254.6|364
1747136100000|2025-05-13 11:35:00|3258.63|3258.13|3256.7|3256.2|3258.69|3258.34|3256.01|3255.69|405
1747136400000|2025-05-13 11:40:00|3256.79|3256.29|3255.35|3254.85|3257.29|3256.88|3254.11|3253.8|476
1747136700000|2025-05-13 11:45:00|3255.16|3254.66|3252.76|3252.26|3255.9|3255.6|3252.25|3251.86|601
1747137000000|2025-05-13 11:50:00|3252.57|3252.27|3252.75|3252.25|3254.85|3254.35|3251.8|3251.45|450
1747137300000|2025-05-13 11:55:00|3252.65|3252.15|3249.48|3248.98|3252.65|3252.2|3248.97|3248.67|744
1747137600000|2025-05-13 12:00:00|3249.78|3249.28|3244.19|3243.89|3250.12|3249.82|3243.85|3243.53|979
1747137900000|2025-05-13 12:05:00|3244.23|3243.73|3244.33|3243.83|3245.1|3244.8|3241.97|3241.6|906
1747138200000|2025-05-13 12:10:00|3244.32|3243.82|3241.72|3241.42|3244.7|3244.4|3240.84|3240.34|818
1747138500000|2025-05-13 12:15:00|3242.06|3241.76|3240.8|3240.3|3242.78|3242.38|3239.25|3238.83|764
1747138800000|2025-05-13 12:20:00|3240.7|3240.2|3239.15|3238.65|3240.9|3240.4|3238.2|3237.8|571
1747139100000|2025-05-13 12:25:00|3239.19|3238.69|3241.68|3239.56|3242.95|3242.45|3237.75|3237.25|524
1747139400000|2025-05-13 12:30:00|3242.53|3238.99|3242.95|3242.45|3247.65|3247.1|3238.25|3237.95|1153
1747139700000|2025-05-13 12:35:00|3242.85|3242.35|3241.95|3241.45|3247.16|3246.66|3240.9|3240.4|1006
1747140000000|2025-05-13 12:40:00|3242.15|3241.85|3247.5|3247.2|3248.13|3247.63|3240.25|3239.76|957
1747140300000|2025-05-13 12:45:00|3247.55|3247.25|3245.23|3244.73|3249.3|3248.8|3244.55|3244.05|1021
1747140600000|2025-05-13 12:50:00|3244.96|3244.46|3244.38|3243.88|3245.2|3244.8|3242.21|3241.91|758
1747140900000|2025-05-13 12:55:00|3244.31|3243.81|3242.06|3241.56|3245.28|3244.78|3240.34|3240.04|882
1747141200000|2025-05-13 13:00:00|3241.89|3241.39|3245.43|3244.93|3245.98|3245.58|3241.09|3240.79|1068
1747141500000|2025-05-13 13:05:00|3245.66|3245.16|3244.46|3243.96|3247.16|3246.85|3242.58|3242.28|745
1747141800000|2025-05-13 13:10:00|3244.47|3243.97|3243.7|3243.2|3246.08|3245.58|3242.78|3242.47|668
1747142100000|2025-05-13 13:15:00|3243.17|3242.67|3241.43|3240.93|3243.3|3242.8|3236.58|3236.08|1167
1747142400000|2025-05-13 13:20:00|3241.48|3240.98|3242.1|3241.6|3243.3|3242.95|3241.1|3240.6|634
1747142700000|2025-05-13 13:25:00|3242.21|3241.71|3244.6|3244.3|3246.65|3246.15|3241.5|3241.1|719
1747143000000|2025-05-13 13:30:00|3244.65|3244.35|3241|3240.7|3245.81|3245.41|3240.02|3239.72|1460
1747143300000|2025-05-13 13:35:00|3240.99|3240.69|3237.52|3237.02|3242.58|3242.08|3237.31|3236.91|1340
1747143600000|2025-05-13 13:40:00|3237.7|3237.2|3238.4|3237.9|3238.8|3238.35|3232.13|3231.83|1378
1747143900000|2025-05-13 13:45:00|3237.65|3237.15|3234.23|3233.93|3239.45|3238.95|3231.95|3231.65|1169
1747144200000|2025-05-13 13:50:00|3234.28|3233.98|3231.37|3231.07|3235|3234.68|3231.03|3230.73|1095
1747144500000|2025-05-13 13:55:00|3231.18|3230.88|3227.83|3227.53|3232.63|3232.13|3227.56|3227.1|1179
1747144800000|2025-05-13 14:00:00|3227.8|3227.5|3231.15|3230.65|3231.2|3230.79|3225.63|3225.33|1157
1747145100000|2025-05-13 14:05:00|3231.1|3230.6|3234.43|3233.93|3234.98|3234.48|3230.41|3229.99|991
1747145400000|2025-05-13 14:10:00|3234.63|3234.13|3232.63|3232.13|3235.28|3234.88|3232.08|3231.58|950
1747145700000|2025-05-13 14:15:00|3232.53|3232.03|3239.15|3238.65|3239.2|3238.7|3231.78|3231.32|939
1747146000000|2025-05-13 14:20:00|3239.2|3238.7|3238.08|3237.58|3241.43|3241.04|3237.62|3237.22|955
1747146300000|2025-05-13 14:25:00|3238.01|3237.71|3240.95|3240.45|3241|3240.5|3236.21|3235.71|825
1747146600000|2025-05-13 14:30:00|3240.9|3240.4|3245|3244.7|3245.17|3244.85|3239.46|3239.1|855
1747146900000|2025-05-13 14:35:00|3244.92|3244.62|3244.46|3243.96|3245.55|3245.07|3243.13|3242.83|869
1747147200000|2025-05-13 14:40:00|3244.31|3244.01|3248.04|3247.54|3248.43|3247.99|3241.88|3241.53|1065
1747147500000|2025-05-13 14:45:00|3247.98|3247.68|3248.98|3248.48|3248.98|3248.48|3244.7|3244.4|1032
1747147800000|2025-05-13 14:50:00|3248.99|3248.49|3244.7|3244.2|3248.99|3248.49|3243.83|3243.53|885
1747148100000|2025-05-13 14:55:00|3244.9|3244.4|3242.86|3242.56|3245.05|3244.65|3242.56|3242.26|860
1747148400000|2025-05-13 15:00:00|3243.25|3242.95|3245.78|3245.28|3246.08|3245.78|3242.86|3242.47|845
1747148700000|2025-05-13 15:05:00|3245.73|3245.23|3243.03|3242.53|3248.43|3247.98|3243.03|3242.53|710
1747149000000|2025-05-13 15:10:00|3242.93|3242.63|3245.8|3245.3|3246.05|3245.7|3242.26|3241.85|612
1747149300000|2025-05-13 15:15:00|3245.74|3245.24|3244.67|3244.17|3246.09|3245.59|3243.6|3243.25|642
1747149600000|2025-05-13 15:20:00|3244.75|3244.25|3247.84|3247.34|3247.95|3247.58|3243.88|3243.53|662
1747149900000|2025-05-13 15:25:00|3247.69|3247.39|3248.2|3247.7|3248.9|3248.5|3246.73|3246.23|702
1747150200000|2025-05-13 15:30:00|3248.25|3247.75|3251.75|3251.25|3251.83|3251.33|3245.83|3245.52|749
1747150500000|2025-05-13 15:35:00|3251.6|3251.3|3250.03|3249.53|3252.74|3251.75|3249.23|3248.82|768
1747150800000|2025-05-13 15:40:00|3250.08|3249.58|3250.95|3250.45|3251.68|3251.33|3248.78|3248.48|705
1747151100000|2025-05-13 15:45:00|3250.85|3250.35|3253.13|3252.63|3253.18|3252.7|3250.34|3249.84|560
1747151400000|2025-05-13 15:50:00|3253.18|3252.68|3254.94|3254.64|3255.44|3255.03|3251.51|3251.05|679
1747151700000|2025-05-13 15:55:00|3255.1|3254.8|3253.58|3253.28|3256.1|3255.76|3253.49|3253.07|701
1747152000000|2025-05-13 16:00:00|3253.48|3253.18|3256.15|3255.85|3257.29|3256.85|3252.93|3252.63|574
1747152300000|2025-05-13 16:05:00|3256|3255.7|3255.8|3255.3|3257.78|3257.48|3255.37|3255|521
1747152600000|2025-05-13 16:10:00|3255.68|3255.38|3257.13|3256.83|3258.06|3257.76|3255.67|3255.37|573
1747152900000|2025-05-13 16:15:00|3257|3256.7|3256.04|3255.54|3257.3|3256.98|3255.01|3254.71|576
1747153200000|2025-05-13 16:20:00|3256|3255.5|3255.38|3255.08|3256.41|3255.91|3254.55|3254.16|468
1747153500000|2025-05-13 16:25:00|3255.28|3254.98|3254|3253.5|3255.68|3255.38|3252.86|3252.46|526
1747153800000|2025-05-13 16:30:00|3254.1|3253.6|3254.52|3254.02|3255.95|3255.45|3253.91|3253.41|407
1747154100000|2025-05-13 16:35:00|3254.43|3253.93|3251.94|3251.44|3254.91|3254.51|3251.61|3251.26|576
1747154400000|2025-05-13 16:40:00|3251.92|3251.42|3250.51|3250.21|3253.58|3253.18|3250.18|3249.87|525
1747154700000|2025-05-13 16:45:00|3250.66|3250.16|3250.8|3250.3|3251.72|3251.32|3249.63|3249.31|444
1747155000000|2025-05-13 16:50:00|3250.6|3250.1|3249.87|3249.37|3250.91|3250.53|3248.85|3248.55|386
1747155300000|2025-05-13 16:55:00|3249.88|3249.38|3251.43|3250.93|3251.5|3251.2|3249.1|3248.72|535
1747155600000|2025-05-13 17:00:00|3251.35|3250.85|3252.32|3252.02|3253|3252.7|3250.9|3250.5|437
1747155900000|2025-05-13 17:05:00|3252.18|3251.88|3249.81|3249.51|3252.95|3252.53|3249.81|3249.51|456
1747156200000|2025-05-13 17:10:00|3249.88|3249.58|3247.52|3247.02|3250|3249.6|3247.27|3246.91|489
1747156500000|2025-05-13 17:15:00|3247.58|3247.08|3245.58|3245.28|3248.15|3247.78|3245.19|3244.87|543
1747156800000|2025-05-13 17:20:00|3245.63|3245.33|3245.98|3245.48|3246.43|3245.94|3245.1|3244.8|481
1747157100000|2025-05-13 17:25:00|3245.92|3245.42|3244.01|3243.51|3246.01|3245.58|3242.24|3241.9|567
1747157400000|2025-05-13 17:30:00|3244.32|3244.02|3244.9|3244.4|3245.78|3245.28|3242.35|3242.05|595
1747157700000|2025-05-13 17:35:00|3244.8|3244.3|3243.18|3242.68|3245.65|3245.15|3243.05|3242.66|458
1747158000000|2025-05-13 17:40:00|3243.17|3242.87|3244.21|3243.71|3244.87|3244.37|3243.03|3242.63|296
1747158300000|2025-05-13 17:45:00|3244.25|3243.75|3245.89|3245.39|3246.32|3246|3244.15|3243.75|426
1747158600000|2025-05-13 17:50:00|3245.83|3245.53|3246.23|3245.93|3246.83|3246.43|3245.22|3244.82|364
1747158900000|2025-05-13 17:55:00|3246.29|3245.79|3247.26|3246.96|3247.98|3247.65|3245.98|3245.48|443
1747159200000|2025-05-13 18:00:00|3247.36|3246.86|3249.28|3248.98|3250.2|3249.8|3247.15|3246.85|475
1747159500000|2025-05-13 18:05:00|3249.55|3249.05|3249.37|3249.07|3249.89|3249.59|3248.92|3248.62|288
1747159800000|2025-05-13 18:10:00|3249.39|3249.09|3246.59|3246.29|3249.5|3249.2|3246.28|3245.98|379
1747160100000|2025-05-13 18:15:00|3246.54|3246.24|3247.73|3247.43|3248.33|3248.03|3245.94|3245.62|414
1747160400000|2025-05-13 18:20:00|3247.68|3247.38|3247.39|3247.09|3248.72|3248.32|3246.81|3246.51|318
1747160700000|2025-05-13 18:25:00|3247.6|3247.1|3247.63|3247.33|3248.18|3247.88|3247.08|3246.63|382
1747161000000|2025-05-13 18:30:00|3247.69|3247.39|3247.99|3247.69|3249.17|3248.87|3247.61|3247.27|269
1747161300000|2025-05-13 18:35:00|3248.21|3247.71|3249.2|3248.9|3249.68|3249.38|3247.94|3247.64|189
1747161600000|2025-05-13 18:40:00|3249.15|3248.85|3250.11|3249.61|3250.58|3250.26|3249.05|3248.75|301
1747161900000|2025-05-13 18:45:00|3250.06|3249.76|3250.3|3249.8|3250.94|3250.64|3249.3|3248.8|298
1747162200000|2025-05-13 18:50:00|3250.35|3249.85|3249.01|3248.71|3250.75|3250.4|3248.44|3248.1|245
1747162500000|2025-05-13 18:55:00|3249|3248.7|3249.1|3248.6|3250.05|3249.75|3248.81|3248.33|296
1747162800000|2025-05-13 19:00:00|3249.05|3248.75|3249.41|3249.11|3249.9|3249.53|3247.61|3247.29|341
1747163100000|2025-05-13 19:05:00|3249.46|3249.16|3248.5|3248|3250.02|3249.72|3247.9|3247.5|251
1747163400000|2025-05-13 19:10:00|3248.48|3247.98|3247.8|3247.3|3249.2|3248.8|3247.53|3247.11|280
1747163700000|2025-05-13 19:15:00|3247.75|3247.45|3247.11|3246.61|3248.2|3247.85|3246.53|3246.22|329
1747164000000|2025-05-13 19:20:00|3247.19|3246.69|3249.9|3249.6|3250|3249.6|3246.8|3246.4|321
1747164300000|2025-05-13 19:25:00|3249.97|3249.67|3249.63|3249.13|3250.4|3250.05|3249.05|3248.55|280
1747164600000|2025-05-13 19:30:00|3249.44|3248.94|3249.3|3248.8|3249.58|3249.08|3248|3247.7|360
1747164900000|2025-05-13 19:35:00|3249.46|3249.16|3248.93|3248.43|3249.9|3249.4|3248.39|3248.03|303
1747165200000|2025-05-13 19:40:00|3248.95|3248.45|3249.63|3249.13|3250.18|3249.8|3248.9|3248.4|280
1747165500000|2025-05-13 19:45:00|3249.7|3249.4|3249.57|3249.27|3249.83|3249.4|3248.38|3247.97|402
1747165800000|2025-05-13 19:50:00|3249.53|3249.07|3250.33|3250.03|3251.48|3251.08|3249.53|3249.03|399
1747166100000|2025-05-13 19:55:00|3250.47|3250.17|3249.6|3249.3|3251.14|3250.67|3248.06|3247.6|742
1747166400000|2025-05-13 20:00:00|3249.85|3249.55|3249.5|3249|3249.98|3249.68|3248.38|3247.88|198
1747166700000|2025-05-13 20:05:00|3249.4|3248.9|3249.7|3249.2|3249.7|3249.2|3248.78|3248.28|90
1747167000000|2025-05-13 20:10:00|3249.1|3248.8|3249.8|3249.3|3250.2|3249.85|3248.9|3248.4|89
1747167300000|2025-05-13 20:15:00|3249.65|3249.35|3250|3249.5|3250.3|3249.95|3248.95|3248.5|71
1747167600000|2025-05-13 20:20:00|3249.95|3249.65|3252|3251.5|3252.05|3251.55|3249.95|3249.6|113
1747167900000|2025-05-13 20:25:00|3251.95|3251.65|3254.28|3253.98|3254.65|3254.15|3251.75|3251.25|207
1747168200000|2025-05-13 20:30:00|3254.32|3254.02|3254.4|3253.9|3255.1|3254.7|3253.53|3253.14|193
1747168500000|2025-05-13 20:35:00|3254.45|3253.95|3253.39|3252.89|3254.5|3254|3252.33|3251.83|151
1747168800000|2025-05-13 20:40:00|3253.29|3252.79|3253.97|3253.47|3254.33|3253.83|3252.81|3252.4|134
1747169100000|2025-05-13 20:45:00|3253.93|3253.43|3251.64|3251.14|3254.4|3253.95|3251.53|3251.13|207
1747169400000|2025-05-13 20:50:00|3251.68|3251.18|3252.22|3251.72|3252.81|3252.33|3251.68|3251.18|107
1747169700000|2025-05-13 20:55:00|3252.36|3251.86|3250.2|3249.7|3252.37|3251.87|3250.01|3249.53|125
1747173600000|2025-05-13 22:00:00|3252.68|3252.18|3252.33|3251.83|3253.68|3253.18|3250.23|3249.73|80
1747173900000|2025-05-13 22:05:00|3251.93|3251.43|3251.28|3250.78|3252.63|3252.13|3251.08|3250.58|92
1747174200000|2025-05-13 22:10:00|3251.48|3250.98|3250.63|3250.13|3251.78|3251.28|3250.33|3249.83|68
1747174500000|2025-05-13 22:15:00|3250.68|3250.18|3250.48|3249.98|3250.78|3250.28|3250.33|3249.83|28
1747174800000|2025-05-13 22:20:00|3250.45|3249.95|3252.08|3251.58|3252.13|3251.63|3250.33|3249.83|85
1747175100000|2025-05-13 22:25:00|3251.93|3251.43|3251.64|3251.14|3251.98|3251.48|3250.73|3250.23|69
1747175400000|2025-05-13 22:30:00|3251.73|3251.23|3250.34|3249.84|3252.73|3252.23|3250.3|3249.8|115
1747175700000|2025-05-13 22:35:00|3250.43|3249.93|3252.83|3252.33|3252.83|3252.33|3249.92|3249.42|222
1747176000000|2025-05-13 22:40:00|3252.95|3252.45|3252.15|3251.85|3253.85|3253.35|3252.15|3251.17|84
1747176300000|2025-05-13 22:45:00|3252.19|3251.89|3252.16|3251.66|3253.38|3252.88|3252.16|3251.66|131
1747176600000|2025-05-13 22:50:00|3252.2|3251.7|3253.88|3253.38|3254.03|3253.53|3251.84|3251.54|136
1747176900000|2025-05-13 22:55:00|3253.83|3253.33|3254.85|3254.35|3254.95|3254.45|3253.68|3253.18|91
1747177200000|2025-05-13 23:00:00|3254.8|3254.3|3255.95|3255.45|3256.53|3256.03|3254.55|3254.05|160
1747177500000|2025-05-13 23:05:00|3255.98|3255.48|3256.3|3255.8|3257.41|3257.08|3255.93|3255.43|153
1747177800000|2025-05-13 23:10:00|3256.25|3255.75|3255.6|3255.1|3256.3|3255.9|3255.25|3254.9|101
1747178100000|2025-05-13 23:15:00|3255.55|3255.05|3254.73|3254.23|3255.55|3255.05|3253.83|3253.33|92
1747178400000|2025-05-13 23:20:00|3254.68|3254.18|3254.98|3254.48|3255.48|3254.98|3254.43|3253.93|92
1747178700000|2025-05-13 23:25:00|3254.83|3254.33|3255.48|3254.98|3256.03|3255.53|3254.83|3254.33|40
1747179000000|2025-05-13 23:30:00|3255.58|3255.08|3255.08|3254.58|3255.93|3255.43|3255.03|3254.53|73
1747179300000|2025-05-13 23:35:00|3254.93|3254.43|3252.58|3252.08|3255.08|3254.58|3252.43|3251.93|98
1747179600000|2025-05-13 23:40:00|3252.73|3252.23|3255.78|3255.28|3255.88|3255.38|3252.68|3252.18|139
1747179900000|2025-05-13 23:45:00|3255.88|3255.38|3255|3254.5|3256.3|3255.9|3254.83|3254.33|230
1747180200000|2025-05-13 23:50:00|3254.8|3254.3|3254.8|3254.3|3255.2|3254.7|3254.5|3254|50
1747180500000|2025-05-13 23:55:00|3254.75|3254.25|3254.69|3254.19|3255.18|3254.68|3253.7|3253.2|114
1747180800000|2025-05-14 00:00:00|3254.85|3254.35|3249.2|3248.7|3254.98|3254.58|3247.89|3247.39|583
1747181100000|2025-05-14 00:05:00|3249.45|3248.95|3245.57|3245.27|3249.45|3248.95|3245.54|3245.11|280
1747181400000|2025-05-14 00:10:00|3245.66|3245.36|3245.7|3245.2|3246.4|3245.9|3244.25|3243.75|435
1747181700000|2025-05-14 00:15:00|3245.6|3245.1|3243.48|3242.98|3246.34|3245.84|3243.43|3242.93|276
1747182000000|2025-05-14 00:20:00|3243.43|3242.93|3243.8|3243.3|3244.93|3244.48|3243.18|3242.68|276
1747182300000|2025-05-14 00:25:00|3243.95|3243.45|3247.15|3246.85|3247.64|3247.34|3242.05|3241.55|558
1747182600000|2025-05-14 00:30:00|3247.16|3246.86|3248.58|3248.08|3250.13|3249.72|3247.16|3246.86|558
1747182900000|2025-05-14 00:35:00|3248.55|3248.05|3246.75|3246.25|3248.6|3248.1|3246.56|3246.06|322
1747183200000|2025-05-14 00:40:00|3246.55|3246.05|3245.18|3244.68|3246.6|3246.1|3245.03|3244.53|266
1747183500000|2025-05-14 00:45:00|3245.13|3244.63|3244.1|3243.6|3245.58|3245.28|3242.92|3242.42|558
1747183800000|2025-05-14 00:50:00|3244.15|3243.65|3245.14|3244.64|3245.3|3244.8|3240.83|3240.33|658
1747184100000|2025-05-14 00:55:00|3245.11|3244.61|3244.14|3243.64|3246.59|3246.09|3243.46|3243.07|522
1747184400000|2025-05-14 01:00:00|3244.15|3243.65|3239.89|3239.39|3245.38|3244.88|3239.03|3238.57|1030
1747184700000|2025-05-14 01:05:00|3239.8|3239.3|3241.58|3241.08|3245.94|3245.64|3239.61|3239.11|812
1747185000000|2025-05-14 01:10:00|3241.59|3241.09|3243.56|3243.06|3246.53|3246.13|3240.92|3240.42|694
1747185300000|2025-05-14 01:15:00|3243.5|3243|3243.57|3243.07|3244.54|3244.04|3240.67|3240.17|737
1747185600000|2025-05-14 01:20:00|3243.43|3243.13|3246.45|3245.95|3247.03|3246.67|3243.3|3243|552
1747185900000|2025-05-14 01:25:00|3246.43|3245.93|3251|3250.5|3251|3250.5|3246.43|3245.93|748
1747186200000|2025-05-14 01:30:00|3251.01|3250.51|3248.03|3247.53|3252.21|3251.71|3247.24|3246.74|927
1747186500000|2025-05-14 01:35:00|3247.74|3247.24|3248.73|3248.23|3249.75|3249.33|3246.07|3245.69|758
1747186800000|2025-05-14 01:40:00|3248.43|3247.93|3245.03|3244.73|3248.58|3248.08|3243.08|3242.58|820
1747187100000|2025-05-14 01:45:00|3245.18|3244.88|3243.48|3242.98|3247.15|3246.7|3241.5|3241|641
1747187400000|2025-05-14 01:50:00|3243.52|3243.02|3241.08|3240.58|3244.08|3243.58|3240.69|3240.38|539
1747187700000|2025-05-14 01:55:00|3241.02|3240.52|3239.28|3238.78|3243.4|3242.9|3237.52|3237.02|607
1747188000000|2025-05-14 02:00:00|3239.13|3238.63|3236.17|3235.87|3240.2|3239.7|3235.77|3235.27|620
1747188300000|2025-05-14 02:05:00|3236.12|3235.82|3239.74|3239.24|3239.86|3239.36|3236.12|3235.82|537
1747188600000|2025-05-14 02:10:00|3239.75|3239.25|3239.09|3238.59|3241.86|3241.36|3238.37|3237.99|663
1747188900000|2025-05-14 02:15:00|3239.1|3238.6|3237.16|3236.66|3239.1|3238.6|3236.27|3235.77|639
1747189200000|2025-05-14 02:20:00|3237.18|3236.68|3236.43|3235.93|3238.05|3237.73|3235.37|3234.87|426
1747189500000|2025-05-14 02:25:00|3236.42|3235.92|3235.63|3235.13|3237.75|3237.35|3234.25|3233.75|463
1747189800000|2025-05-14 02:30:00|3235.58|3235.08|3238.25|3237.75|3238.98|3238.58|3233.02|3232.52|733
1747190100000|2025-05-14 02:35:00|3238.36|3237.86|3234.4|3233.9|3239.2|3238.7|3229.55|3229.25|878
1747190400000|2025-05-14 02:40:00|3234.55|3234.05|3233.18|3232.68|3235.55|3235.05|3231.85|3231.55|626
1747190700000|2025-05-14 02:45:00|3233.78|3233.28|3234.93|3234.43|3234.97|3234.61|3232.23|3231.73|488
1747191000000|2025-05-14 02:50:00|3234.82|3234.52|3235.71|3235.41|3236.08|3235.78|3234.45|3233.96|467
1747191300000|2025-05-14 02:55:00|3235.8|3235.3|3233.11|3232.61|3236.63|3236.13|3233.11|3232.61|528
1747191600000|2025-05-14 03:00:00|3232.92|3232.42|3231|3230.5|3234.04|3233.54|3230.8|3230.3|689
1747191900000|2025-05-14 03:05:00|3230.99|3230.49|3231.7|3231.2|3232.74|3232.24|3230.07|3229.57|608
1747192200000|2025-05-14 03:10:00|3231.75|3231.25|3229.65|3229.15|3232.72|3232.39|3228.67|3228.17|563
1747192500000|2025-05-14 03:15:00|3229.75|3229.25|3230.9|3230.4|3230.99|3230.59|3226.93|3226.43|623
1747192800000|2025-05-14 03:20:00|3230.85|3230.55|3231.33|3230.83|3232.04|3231.56|3230.25|3229.83|508
1747193100000|2025-05-14 03:25:00|3231.1|3230.6|3229.31|3229.01|3231.25|3230.75|3229.18|3228.68|525
1747193400000|2025-05-14 03:30:00|3229.53|3229.23|3229.48|3228.98|3230.2|3229.8|3226.88|3226.55|619
1747193700000|2025-05-14 03:35:00|3229.58|3229.08|3232.12|3231.62|3232.17|3231.68|3229.33|3228.83|372
1747194000000|2025-05-14 03:40:00|3232|3231.5|3229.99|3229.49|3232.41|3232.05|3229.6|3229.24|376
1747194300000|2025-05-14 03:45:00|3230.03|3229.53|3228.59|3228.09|3230.3|3229.8|3227.26|3226.76|547
1747194600000|2025-05-14 03:50:00|3228.54|3228.04|3227.99|3227.49|3228.98|3228.48|3227.68|3227.18|350
1747194900000|2025-05-14 03:55:00|3228.02|3227.52|3228.55|3228.25|3229.21|3228.71|3226.45|3226.02|457
1747195200000|2025-05-14 04:00:00|3228.5|3228.2|3228.14|3227.64|3230.26|3229.83|3227.47|3227.08|444
1747195500000|2025-05-14 04:05:00|3228.18|3227.68|3227.13|3226.63|3228.82|3228.32|3225.18|3224.68|571
1747195800000|2025-05-14 04:10:00|3227.28|3226.78|3224.78|3224.28|3227.39|3226.95|3224.68|3224.18|367
1747196100000|2025-05-14 04:15:00|3224.77|3224.27|3224.71|3224.41|3225.98|3225.48|3222.73|3222.35|717
1747196400000|2025-05-14 04:20:00|3224.81|3224.51|3226.68|3226.18|3227.4|3226.93|3224.47|3224.08|445
1747196700000|2025-05-14 04:25:00|3226.65|3226.15|3226.58|3226.08|3227.4|3226.9|3225.15|3224.76|392
1747197000000|2025-05-14 04:30:00|3226.56|3226.06|3230.03|3229.53|3230.08|3229.74|3226.34|3225.84|521
1747197300000|2025-05-14 04:35:00|3230.08|3229.58|3228.78|3228.28|3230.66|3230.22|3228.53|3228.03|386
1747197600000|2025-05-14 04:40:00|3228.63|3228.13|3227.3|3226.8|3229.44|3228.98|3227.25|3226.75|327
1747197900000|2025-05-14 04:45:00|3227.35|3226.85|3228.14|3227.64|3229.68|3229.28|3227.2|3226.7|300
1747198200000|2025-05-14 04:50:00|3228.08|3227.58|3224.63|3224.13|3228.68|3228.27|3224.23|3223.73|260
1747198500000|2025-05-14 04:55:00|3224.73|3224.23|3224.28|3223.78|3224.98|3224.48|3223.01|3222.51|236
1747198800000|2025-05-14 05:00:00|3224.33|3223.83|3223.32|3222.82|3224.92|3224.42|3221.9|3221.4|311
1747199100000|2025-05-14 05:05:00|3223.28|3222.78|3227|3226.5|3227.85|3227.35|3223|3222.55|353
1747199400000|2025-05-14 05:10:00|3226.95|3226.45|3225.28|3224.78|3228.2|3227.7|3224.6|3224.1|288
1747199700000|2025-05-14 05:15:00|3225.18|3224.68|3224.9|3224.4|3226.63|3226.13|3224.4|3223.9|211
1747200000000|2025-05-14 05:20:00|3224.75|3224.25|3227.02|3226.52|3227.37|3226.97|3224.45|3223.95|237
1747200300000|2025-05-14 05:25:00|3227.21|3226.71|3224.4|3224.1|3227.23|3226.73|3224.15|3223.76|235
1747200600000|2025-05-14 05:30:00|3224.3|3224|3226.2|3225.7|3226.5|3226.05|3222.11|3221.75|695
1747200900000|2025-05-14 05:35:00|3226.22|3225.72|3228.4|3227.9|3229.05|3228.55|3226|3225.6|449
1747201200000|2025-05-14 05:40:00|3228.55|3228.05|3228.95|3228.45|3230.35|3229.85|3228.55|3228.05|467
1747201500000|2025-05-14 05:45:00|3228.8|3228.3|3232.28|3231.78|3232.36|3232|3228.55|3228.05|464
1747201800000|2025-05-14 05:50:00|3232.38|3232.08|3234.05|3233.55|3234.72|3234.22|3230.95|3230.45|556
1747202100000|2025-05-14 05:55:00|3233.9|3233.6|3234.1|3233.6|3234.4|3234.03|3231.32|3230.9|653
1747202400000|2025-05-14 06:00:00|3234.2|3233.7|3233.83|3233.33|3235.47|3235.15|3233.28|3232.78|429
1747202700000|2025-05-14 06:05:00|3233.78|3233.28|3236.2|3235.7|3237.1|3236.65|3233.73|3233.23|425
1747203000000|2025-05-14 06:10:00|3236.4|3235.9|3233.68|3233.18|3236.65|3236.15|3232.78|3232.4|418
1747203300000|2025-05-14 06:15:00|3233.77|3233.27|3233|3232.5|3233.77|3233.27|3231.4|3231.05|465
1747203600000|2025-05-14 06:20:00|3233.15|3232.65|3234.43|3233.93|3235.23|3234.73|3232.55|3232.05|366
1747203900000|2025-05-14 06:25:00|3234.28|3233.78|3231.11|3230.61|3234.48|3234.03|3230.58|3230.18|466
1747204200000|2025-05-14 06:30:00|3231.1|3230.6|3230.03|3229.53|3232.5|3232.04|3229.66|3229.28|536
1747204500000|2025-05-14 06:35:00|3230.33|3229.83|3231.3|3230.8|3231.69|3231.19|3228.91|3228.41|403
1747204800000|2025-05-14 06:40:00|3231.08|3230.58|3233|3232.5|3233.25|3232.89|3230.3|3229.8|646
1747205100000|2025-05-14 06:45:00|3232.96|3232.46|3231.65|3231.15|3234.55|3234.2|3231.26|3230.96|467
1747205400000|2025-05-14 06:50:00|3231.8|3231.3|3231.3|3230.8|3232.35|3231.92|3230.6|3230.1|289
1747205700000|2025-05-14 06:55:00|3231.21|3230.71|3228.86|3228.56|3231.28|3230.78|3227.9|3227.53|534
1747206000000|2025-05-14 07:00:00|3228.91|3228.61|3231.15|3230.65|3231.25|3230.75|3227.38|3227.08|686
1747206300000|2025-05-14 07:05:00|3231.05|3230.55|3225.93|3225.63|3232.05|3231.75|3225.88|3225.43|579
1747206600000|2025-05-14 07:10:00|3225.98|3225.68|3227.23|3226.73|3227.5|3227|3224.5|3224.08|619
1747206900000|2025-05-14 07:15:00|3227.17|3226.67|3227.1|3226.6|3228.52|3228.16|3226.18|3225.68|409
1747207200000|2025-05-14 07:20:00|3227.05|3226.55|3230.3|3229.8|3230.45|3229.96|3226.65|3226.2|458
1747207500000|2025-05-14 07:25:00|3230.75|3230.25|3233.23|3232.93|3233.81|3233.33|3228.93|3228.43|653
1747207800000|2025-05-14 07:30:00|3233.3|3233|3232.22|3231.92|3233.83|3233.38|3229.59|3229.29|638
1747208100000|2025-05-14 07:35:00|3232.32|3231.82|3238.24|3237.74|3238.75|3238.25|3232.18|3231.68|801
1747208400000|2025-05-14 07:40:00|3238.04|3237.54|3236.1|3235.6|3238.98|3238.6|3235.38|3234.98|493
1747208700000|2025-05-14 07:45:00|3235.98|3235.48|3235.68|3235.18|3238.13|3237.63|3234.64|3234.33|443
1747209000000|2025-05-14 07:50:00|3235.78|3235.28|3236.9|3236.4|3238.05|3237.6|3234.44|3233.94|467
1747209300000|2025-05-14 07:55:00|3237|3236.5|3238.45|3237.95|3239.1|3238.75|3235.45|3235|439
1747209600000|2025-05-14 08:00:00|3238.2|3237.7|3239.55|3239.05|3240.8|3240.3|3237.65|3237.15|513
1747209900000|2025-05-14 08:05:00|3239.6|3239.1|3239.6|3239.1|3244.2|3243.7|3237.95|3237.45|790
1747210200000|2025-05-14 08:10:00|3239.4|3238.9|3235.85|3235.35|3240.73|3240.23|3235.7|3235.2|683
1747210500000|2025-05-14 08:15:00|3235.9|3235.4|3237.83|3237.33|3238.51|3238.1|3235.01|3234.51|558
1747210800000|2025-05-14 08:20:00|3237.88|3237.38|3238.08|3237.58|3239.77|3239.27|3236.98|3236.53|562
1747211100000|2025-05-14 08:25:00|3238.13|3237.63|3234.75|3234.25|3239.13|3238.63|3233.4|3232.9|627
1747211400000|2025-05-14 08:30:00|3234.8|3234.3|3233.04|3232.54|3235.7|3235.4|3233.04|3232.54|500
1747211700000|2025-05-14 08:35:00|3233.15|3232.65|3232.98|3232.48|3233.68|3233.18|3230.78|3230.28|484
1747212000000|2025-05-14 08:40:00|3232.83|3232.33|3231.6|3231.1|3234.05|3233.55|3231.13|3230.83|417
1747212300000|2025-05-14 08:45:00|3231.9|3231.4|3233.88|3233.38|3235.17|3234.67|3231.55|3231.05|542
1747212600000|2025-05-14 08:50:00|3233.8|3233.3|3232.48|3231.98|3234.68|3234.18|3232.38|3231.88|396
1747212900000|2025-05-14 08:55:00|3232.43|3231.93|3232.84|3232.34|3236|3235.5|3231.64|3231.14|569
1747213200000|2025-05-14 09:00:00|3232.82|3232.32|3232.66|3232.16|3233.54|3233.04|3230.9|3230.4|626
1747213500000|2025-05-14 09:05:00|3232.67|3232.17|3233.98|3233.48|3235.2|3234.7|3232.28|3231.78|500
1747213800000|2025-05-14 09:10:00|3234.03|3233.53|3232.88|3232.38|3234.03|3233.53|3229.98|3229.6|690
1747214100000|2025-05-14 09:15:00|3232.78|3232.28|3231.65|3231.15|3233.89|3233.58|3230.3|3229.8|402
1747214400000|2025-05-14 09:20:00|3231.75|3231.25|3231.29|3230.79|3232.75|3232.25|3229.55|3229.05|439
1747214700000|2025-05-14 09:25:00|3231.25|3230.75|3231.93|3231.43|3233.44|3233.02|3229.8|3229.3|553
1747215000000|2025-05-14 09:30:00|3231.73|3231.23|3231.33|3230.83|3231.98|3231.48|3229.48|3228.98|381
1747215300000|2025-05-14 09:35:00|3231.38|3230.88|3231.13|3230.83|3232.27|3231.77|3230.23|3229.73|360
1747215600000|2025-05-14 09:40:00|3231.08|3230.78|3235.05|3234.55|3236.13|3235.63|3230.63|3230.13|548
1747215900000|2025-05-14 09:45:00|3234.85|3234.35|3236.46|3235.96|3236.49|3236.07|3234.4|3233.9|492
1747216200000|2025-05-14 09:50:00|3236.38|3235.88|3235.13|3234.63|3236.88|3236.38|3233.78|3233.28|431
1747216500000|2025-05-14 09:55:00|3235.08|3234.58|3232.55|3232.05|3235.33|3235|3232.5|3232|324
1747216800000|2025-05-14 10:00:00|3232.45|3231.95|3230.79|3230.29|3232.61|3232.11|3230.78|3230.28|392
1747217100000|2025-05-14 10:05:00|3230.54|3230.04|3233.05|3232.55|3233.93|3233.43|3230.18|3229.72|481
1747217400000|2025-05-14 10:10:00|3233.2|3232.7|3234.48|3233.98|3234.53|3234.1|3232.85|3232.55|294
1747217700000|2025-05-14 10:15:00|3234.43|3233.93|3234.58|3234.08|3235.6|3235.1|3233.38|3233.08|312
1747218000000|2025-05-14 10:20:00|3234.48|3233.98|3234.23|3233.73|3235.28|3234.78|3233.88|3233.38|214
1747218300000|2025-05-14 10:25:00|3234.28|3233.78|3233.45|3232.95|3234.28|3233.78|3232.35|3231.85|185
1747218600000|2025-05-14 10:30:00|3233.37|3232.87|3231.83|3231.33|3234.73|3234.23|3230.9|3230.4|344
1747218900000|2025-05-14 10:35:00|3231.88|3231.38|3233.28|3232.78|3234.8|3234.5|3230.6|3230.1|553
1747219200000|2025-05-14 10:40:00|3233.27|3232.77|3231.75|3231.25|3234.5|3234|3231.68|3231.18|231
1747219500000|2025-05-14 10:45:00|3231.8|3231.3|3231.03|3230.53|3232.55|3232.05|3229.95|3229.5|224
1747219800000|2025-05-14 10:50:00|3231.08|3230.58|3233.55|3233.25|3233.75|3233.35|3230.78|3230.28|358
1747220100000|2025-05-14 10:55:00|3233.65|3233.35|3235.88|3235.58|3236.75|3236.44|3233.65|3233.2|693
1747220400000|2025-05-14 11:00:00|3235.93|3235.63|3235.78|3235.28|3237|3236.63|3234.75|3234.45|478
1747220700000|2025-05-14 11:05:00|3235.83|3235.33|3235.05|3234.55|3236.28|3235.93|3234.8|3234.4|307
1747221000000|2025-05-14 11:10:00|3235.15|3234.65|3237.91|3237.41|3238.15|3237.7|3234.85|3234.35|380
1747221300000|2025-05-14 11:15:00|3237.9|3237.4|3237.08|3236.58|3238.15|3237.85|3236.59|3236.09|385
1747221600000|2025-05-14 11:20:00|3237.04|3236.54|3238.06|3237.76|3238.82|3238.52|3235.68|3235.25|449
1747221900000|2025-05-14 11:25:00|3238.16|3237.66|3237.6|3237.1|3239.57|3239.18|3237.35|3236.85|392
1747222200000|2025-05-14 11:30:00|3237.7|3237.2|3236.78|3236.28|3238.46|3237.96|3236.59|3236.09|257
1747222500000|2025-05-14 11:35:00|3236.83|3236.33|3233.75|3233.45|3237.17|3236.67|3232.98|3232.58|499
1747222800000|2025-05-14 11:40:00|3233.65|3233.35|3231.55|3231.05|3234.06|3233.67|3230.93|3230.62|677
1747223100000|2025-05-14 11:45:00|3231.52|3231.02|3226.58|3226.28|3231.7|3231.3|3226.56|3226.16|840
1747223400000|2025-05-14 11:50:00|3226.61|3226.31|3226.35|3225.85|3227.96|3227.66|3226.15|3225.65|684
1747223700000|2025-05-14 11:55:00|3226.3|3225.8|3220.41|3219.91|3226.3|3225.8|3219.69|3219.39|1120
1747224000000|2025-05-14 12:00:00|3220.38|3219.88|3221.15|3220.65|3222.43|3221.93|3216.33|3215.93|1129
1747224300000|2025-05-14 12:05:00|3221.25|3220.75|3221.03|3220.53|3222.85|3222.55|3219.88|3219.38|775
1747224600000|2025-05-14 12:10:00|3220.93|3220.43|3213.98|3213.48|3221.77|3221.44|3212.93|3212.43|725
1747224900000|2025-05-14 12:15:00|3213.88|3213.38|3215.33|3215.03|3215.62|3215.32|3208.8|3208.5|1240
1747225200000|2025-05-14 12:20:00|3215.31|3215.01|3215.9|3215.4|3217.33|3217.03|3211.35|3211.05|1034
1747225500000|2025-05-14 12:25:00|3216.05|3215.55|3213.35|3212.85|3217.31|3216.91|3212.29|3211.86|1155
1747225800000|2025-05-14 12:30:00|3212.85|3212.35|3212.38|3211.88|3216.83|3216.53|3211.01|3210.71|1034
1747226100000|2025-05-14 12:35:00|3212.23|3211.73|3201.22|3200.72|3212.78|3212.28|3200.35|3200.05|1159
1747226400000|2025-05-14 12:40:00|3201.23|3200.73|3201.18|3200.88|3207.68|3207.28|3200.65|3200.15|1035
1747226700000|2025-05-14 12:45:00|3201.38|3201.08|3195|3194.7|3202|3201.7|3189.75|3189.25|1431
1747227000000|2025-05-14 12:50:00|3195.1|3194.8|3186.7|3186.2|3197.45|3196.95|3185.84|3185.54|1059
1747227300000|2025-05-14 12:55:00|3186.65|3186.15|3185.18|3184.68|3190.65|3190.15|3184.38|3183.93|1087
1747227600000|2025-05-14 13:00:00|3185.53|3185.03|3182.28|3181.78|3189.02|3188.72|3179.9|3179.4|1550
1747227900000|2025-05-14 13:05:00|3182.53|3182.03|3181.2|3180.7|3185.93|3185.58|3178.97|3178.65|1508
1747228200000|2025-05-14 13:10:00|3181.15|3180.65|3179.67|3179.37|3181.25|3180.75|3175.74|3175.43|1249
1747228500000|2025-05-14 13:15:00|3179.85|3179.55|3185.6|3185.1|3186.53|3186.03|3175.18|3174.88|1337
1747228800000|2025-05-14 13:20:00|3185.55|3185.05|3189.5|3189.2|3189.95|3189.45|3185.3|3184.8|1114
1747229100000|2025-05-14 13:25:00|3189.55|3189.25|3187.1|3186.6|3190.93|3190.63|3183.05|3182.75|1287
1747229400000|2025-05-14 13:30:00|3186.98|3186.48|3191|3190.5|3194.25|3193.75|3183.75|3183.45|1580
1747229700000|2025-05-14 13:35:00|3190.85|3190.35|3188.81|3188.31|3194.34|3193.84|3187.85|3187.49|1415
1747230000000|2025-05-14 13:40:00|3188.75|3188.25|3189.53|3189.03|3190.18|3189.88|3184.97|3184.64|1238
1747230300000|2025-05-14 13:45:00|3189.57|3189.07|3191.38|3190.88|3193.19|3192.86|3189.46|3188.96|1363
1747230600000|2025-05-14 13:50:00|3191.23|3190.73|3197.75|3197.25|3198.6|3198.21|3191.18|3190.68|1117
1747230900000|2025-05-14 13:55:00|3197.65|3197.15|3191.75|3191.25|3197.85|3197.55|3191.25|3190.9|1125
1747231200000|2025-05-14 14:00:00|3191.8|3191.3|3188.77|3188.47|3194.55|3194.25|3188.65|3188.19|1246
1747231500000|2025-05-14 14:05:00|3188.66|3188.36|3186.62|3186.12|3194.13|3193.78|3185.89|3185.5|982
1747231800000|2025-05-14 14:10:00|3186.39|3185.89|3186.68|3186.18|3191.72|3191.31|3185.55|3185.23|1034
1747232100000|2025-05-14 14:15:00|3186.63|3186.13|3183.9|3183.4|3189.65|3189.15|3182.67|3182.36|1059
1747232400000|2025-05-14 14:20:00|3183.85|3183.35|3182.05|3181.55|3184.23|3183.73|3179.58|3179.28|1006
1747232700000|2025-05-14 14:25:00|3182.1|3181.6|3185.77|3185.47|3186.98|3186.66|3181.95|3181.45|898
1747233000000|2025-05-14 14:30:00|3185.78|3185.48|3183.08|3182.58|3185.91|3185.51|3180.62|3180.31|1079
1747233300000|2025-05-14 14:35:00|3183.38|3183.08|3182.23|3181.93|3185.05|3184.75|3181.35|3181.02|974
1747233600000|2025-05-14 14:40:00|3182.34|3182.04|3186.38|3185.88|3186.38|3185.98|3181.8|3181.5|1008
1747233900000|2025-05-14 14:45:00|3186.2|3185.9|3190.58|3190.08|3191.23|3190.88|3185.55|3185.05|961
1747234200000|2025-05-14 14:50:00|3190.59|3190.09|3183.53|3183.23|3192.37|3191.87|3182.89|3182.59|1255
1747234500000|2025-05-14 14:55:00|3183.57|3183.27|3182.25|3181.75|3184.43|3184.03|3181.21|3180.88|1093
1747234800000|2025-05-14 15:00:00|3182.15|3181.65|3180.33|3180.03|3183.97|3183.59|3180.04|3179.74|1237
1747235100000|2025-05-14 15:05:00|3180.29|3179.99|3182.16|3181.66|3183.9|3183.6|3180.09|3179.79|1034
1747235400000|2025-05-14 15:10:00|3182.18|3181.68|3180.52|3180.22|3182.54|3182.24|3179.23|3178.93|974
1747235700000|2025-05-14 15:15:00|3180.54|3180.24|3184.56|3184.26|3184.85|3184.45|3179.57|3179.26|902
1747236000000|2025-05-14 15:20:00|3184.63|3184.33|3183.88|3183.38|3186.7|3186.32|3183.01|3182.6|635
1747236300000|2025-05-14 15:25:00|3183.68|3183.18|3185.93|3185.43|3186.99|3186.49|3182.93|3182.53|605
1747236600000|2025-05-14 15:30:00|3186|3185.5|3186.25|3185.75|3186.93|3186.6|3183.46|3182.98|772
1747236900000|2025-05-14 15:35:00|3186.27|3185.77|3181.75|3181.25|3186.42|3185.92|3181.53|3181.03|584
1747237200000|2025-05-14 15:40:00|3181.7|3181.2|3181.67|3181.17|3183.35|3182.95|3180.48|3180.08|569
1747237500000|2025-05-14 15:45:00|3181.62|3181.12|3180.05|3179.55|3182.4|3182|3179.65|3179.35|564
1747237800000|2025-05-14 15:50:00|3180.15|3179.85|3182.18|3181.68|3182.55|3182.05|3179.79|3179.49|436
1747238100000|2025-05-14 15:55:00|3182.23|3181.73|3182.92|3182.42|3183.08|3182.63|3179.8|3179.41|620
1747238400000|2025-05-14 16:00:00|3182.93|3182.43|3182.72|3182.42|3183.82|3183.37|3182.2|3181.9|629
1747238700000|2025-05-14 16:05:00|3182.82|3182.32|3182.32|3181.82|3183.78|3183.48|3180.23|3179.81|623
1747239000000|2025-05-14 16:10:00|3182.27|3181.77|3180.4|3179.9|3182.46|3181.99|3179.19|3178.82|582
1747239300000|2025-05-14 16:15:00|3180.27|3179.77|3181.28|3180.98|3181.72|3181.42|3179.63|3179.29|600
1747239600000|2025-05-14 16:20:00|3181.47|3181.17|3185.22|3184.92|3185.91|3185.55|3181.21|3180.91|679
1747239900000|2025-05-14 16:25:00|3185.28|3184.98|3183.71|3183.41|3185.42|3185.01|3182.36|3182.06|529
1747240200000|2025-05-14 16:30:00|3183.66|3183.36|3182.96|3182.66|3184.05|3183.74|3181.57|3181.27|608
1747240500000|2025-05-14 16:35:00|3182.98|3182.68|3184.08|3183.78|3184.23|3183.8|3181.43|3181.13|566
1747240800000|2025-05-14 16:40:00|3184.1|3183.8|3179.83|3179.53|3184.26|3183.91|3174.03|3173.73|1423
1747241100000|2025-05-14 16:45:00|3179.93|3179.63|3184|3183.5|3184.9|3184.6|3179.79|3179.48|812
1747241400000|2025-05-14 16:50:00|3183.75|3183.25|3190.28|3189.78|3190.28|3189.78|3183|3182.5|696
1747241700000|2025-05-14 16:55:00|3190.08|3189.58|3188.7|3188.4|3191.28|3190.9|3188.33|3187.83|619
1747242000000|2025-05-14 17:00:00|3188.65|3188.35|3188.37|3188.07|3190.73|3190.43|3187.98|3187.64|671
1747242300000|2025-05-14 17:05:00|3188.5|3188.2|3186.55|3186.05|3189.7|3189.2|3186.25|3185.85|446
1747242600000|2025-05-14 17:10:00|3186.6|3186.1|3186.88|3186.38|3188.08|3187.68|3185.68|3185.28|471
1747242900000|2025-05-14 17:15:00|3186.98|3186.48|3184.9|3184.6|3187.33|3186.83|3184.8|3184.45|669
1747243200000|2025-05-14 17:20:00|3184.88|3184.58|3187.33|3186.83|3187.75|3187.43|3184.8|3184.5|557
1747243500000|2025-05-14 17:25:00|3187.41|3187.11|3184.41|3184.11|3188.6|3188.25|3184.29|3183.96|667
1747243800000|2025-05-14 17:30:00|3184.59|3184.29|3182.28|3181.98|3185.43|3185.03|3182.03|3181.58|616
1747244100000|2025-05-14 17:35:00|3182.73|3182.23|3182.43|3181.93|3183.23|3182.88|3181.23|3180.83|404
1747244400000|2025-05-14 17:40:00|3182.33|3181.83|3182.23|3181.73|3183.95|3183.65|3181.88|3181.4|329
1747244700000|2025-05-14 17:45:00|3182.18|3181.68|3182.75|3182.25|3182.78|3182.38|3181.2|3180.75|351
1747245000000|2025-05-14 17:50:00|3182.78|3182.28|3181.98|3181.48|3183.37|3182.93|3181.53|3181.03|306
1747245300000|2025-05-14 17:55:00|3182.03|3181.53|3182.19|3181.69|3183.08|3182.58|3181.62|3181.3|346
1747245600000|2025-05-14 18:00:00|3182.18|3181.68|3179.1|3178.6|3183.35|3182.95|3178.61|3178.25|399
1747245900000|2025-05-14 18:05:00|3179.15|3178.65|3176.7|3176.2|3179.33|3178.88|3176.19|3175.89|579
1747246200000|2025-05-14 18:10:00|3176.6|3176.1|3176.68|3176.18|3177.28|3176.9|3175.44|3175|571
1747246500000|2025-05-14 18:15:00|3176.24|3175.94|3177.78|3177.48|3178.47|3178.13|3176.03|3175.68|530
1747246800000|2025-05-14 18:20:00|3177.93|3177.43|3178.62|3178.12|3179.17|3178.71|3177.29|3176.93|384
1747247100000|2025-05-14 18:25:00|3178.7|3178.2|3177.74|3177.24|3178.7|3178.2|3176.34|3176.04|502
1747247400000|2025-05-14 18:30:00|3177.78|3177.28|3177.28|3176.98|3179.1|3178.73|3177.11|3176.76|373
1747247700000|2025-05-14 18:35:00|3177.37|3176.87|3176.23|3175.93|3178.36|3177.95|3176.23|3175.83|337
1747248000000|2025-05-14 18:40:00|3176.33|3176.03|3175.31|3175.01|3177.37|3177.06|3175.29|3174.97|460
1747248300000|2025-05-14 18:45:00|3175.24|3174.94|3175.28|3174.98|3177.33|3176.83|3175.18|3174.88|352
1747248600000|2025-05-14 18:50:00|3175.11|3174.81|3174.02|3173.52|3176.37|3176.01|3173.38|3173.08|446
1747248900000|2025-05-14 18:55:00|3173.95|3173.65|3172.13|3171.83|3174.31|3173.98|3172.02|3171.72|499
1747249200000|2025-05-14 19:00:00|3172.08|3171.78|3170.96|3170.66|3172.37|3172.07|3168.22|3167.85|734
1747249500000|2025-05-14 19:05:00|3170.85|3170.55|3171.8|3171.3|3172.15|3171.7|3169.43|3169.13|468
1747249800000|2025-05-14 19:10:00|3171.85|3171.55|3171.53|3171.03|3173.03|3172.73|3171.44|3171.03|367
1747250100000|2025-05-14 19:15:00|3171.33|3170.83|3173.9|3173.4|3174.41|3174.08|3169.94|3169.44|487
1747250400000|2025-05-14 19:20:00|3173.8|3173.3|3174.92|3174.62|3175.18|3174.88|3173.65|3173.15|346
1747250700000|2025-05-14 19:25:00|3174.89|3174.42|3174.3|3173.8|3175.41|3175.11|3172.81|3172.41|368
1747251000000|2025-05-14 19:30:00|3174.1|3173.73|3176.08|3175.58|3176.44|3176.04|3172.86|3172.56|366
1747251300000|2025-05-14 19:35:00|3176.03|3175.53|3177.75|3177.45|3178.09|3177.76|3175.23|3174.73|588
1747251600000|2025-05-14 19:40:00|3177.77|3177.47|3178.9|3178.6|3179.5|3179.15|3177.5|3177|518
1747251900000|2025-05-14 19:45:00|3178.98|3178.68|3178.63|3178.13|3179.44|3179.1|3177.73|3177.33|457
1747252200000|2025-05-14 19:50:00|3178.4|3178.1|3180.63|3180.33|3180.81|3180.51|3177.18|3176.78|922
1747252500000|2025-05-14 19:55:00|3180.31|3180.01|3180.8|3180.5|3181.8|3181.5|3180.08|3179.74|1128
1747252800000|2025-05-14 20:00:00|3180.92|3180.62|3181.11|3180.81|3181.54|3181.23|3180.63|3180.13|350
1747253100000|2025-05-14 20:05:00|3181.09|3180.79|3181.23|3180.73|3181.89|3181.48|3179.53|3179.15|369
1747253400000|2025-05-14 20:10:00|3181.18|3180.68|3180.87|3180.57|3181.23|3180.77|3180.3|3179.89|166
1747253700000|2025-05-14 20:15:00|3180.84|3180.54|3179.17|3178.67|3181.13|3180.74|3178.71|3178.21|237
1747254000000|2025-05-14 20:20:00|3179.18|3178.68|3180.47|3179.97|3180.47|3179.97|3178.83|3178.43|187
1747254300000|2025-05-14 20:25:00|3180.45|3179.95|3180.35|3179.85|3180.56|3180.14|3179.48|3179.18|231
1747254600000|2025-05-14 20:30:00|3180.4|3179.9|3182.55|3182.05|3183.09|3182.77|3180.05|3179.65|257
1747254900000|2025-05-14 20:35:00|3182.6|3182.1|3181.28|3180.78|3183.52|3183.22|3180.95|3180.6|331
1747255200000|2025-05-14 20:40:00|3181.3|3180.8|3180.94|3180.64|3182.42|3182.12|3180.9|3180.4|256
1747255500000|2025-05-14 20:45:00|3180.95|3180.65|3182.08|3181.58|3182.08|3181.78|3180.33|3179.83|228
1747255800000|2025-05-14 20:50:00|3182.14|3181.64|3179.73|3179.23|3182.36|3182.06|3179.56|3179.18|259
1747256100000|2025-05-14 20:55:00|3179.88|3179.38|3177.54|3177.04|3179.93|3179.43|3177.38|3176.88|277
1747260000000|2025-05-14 22:00:00|3179.7|3179.2|3181.35|3180.85|3181.6|3181.1|3178.35|3177.85|98
1747260300000|2025-05-14 22:05:00|3181.45|3180.95|3182.23|3181.73|3184.23|3183.73|3181.2|3180.7|181
1747260600000|2025-05-14 22:10:00|3182.18|3181.68|3180.9|3180.4|3182.38|3181.88|3180.7|3180.2|93
1747260900000|2025-05-14 22:15:00|3181.05|3180.55|3182.7|3182.2|3183.2|3182.7|3180.9|3180.4|99
1747261200000|2025-05-14 22:20:00|3182.75|3182.25|3183.6|3183.1|3183.75|3183.25|3182.25|3181.75|83
1747261500000|2025-05-14 22:25:00|3183.55|3183.05|3183.7|3183.2|3184.3|3183.8|3183|3182.5|88
1747261800000|2025-05-14 22:30:00|3183.9|3183.4|3182.38|3181.88|3183.9|3183.4|3182.18|3181.68|132
1747262100000|2025-05-14 22:35:00|3182.18|3181.68|3182.42|3181.92|3184.15|3183.65|3181.9|3181.4|138
1747262400000|2025-05-14 22:40:00|3182.54|3182.04|3182.5|3182.2|3182.75|3182.25|3180.55|3180.05|225
1747262700000|2025-05-14 22:45:00|3182.45|3182|3183.02|3182.52|3183.17|3182.81|3181.81|3181.31|161
1747263000000|2025-05-14 22:50:00|3183|3182.5|3182.1|3181.6|3183.17|3182.81|3182.1|3181.6|176
1747263300000|2025-05-14 22:55:00|3182.05|3181.55|3183.03|3182.53|3183.13|3182.63|3181.34|3180.84|160
1747263600000|2025-05-14 23:00:00|3182.93|3182.43|3182.93|3182.43|3183.38|3182.88|3181.53|3181.03|60
1747263900000|2025-05-14 23:05:00|3182.88|3182.38|3184.3|3183.8|3184.6|3184.1|3182.67|3182.29|142
1747264200000|2025-05-14 23:10:00|3184.4|3183.9|3185.4|3184.9|3186.18|3185.68|3183.9|3183.4|176
1747264500000|2025-05-14 23:15:00|3185.5|3185|3183.12|3182.62|3185.59|3185.09|3182.63|3182.13|198
1747264800000|2025-05-14 23:20:00|3183.07|3182.77|3184.02|3183.52|3184.52|3184.02|3183.06|3182.68|152
1747265100000|2025-05-14 23:25:00|3183.95|3183.45|3184.35|3183.85|3184.62|3184.26|3183.62|3183.18|106
1747265400000|2025-05-14 23:30:00|3184.3|3183.8|3184.2|3183.7|3184.5|3184|3183.1|3182.6|96
1747265700000|2025-05-14 23:35:00|3184.3|3183.8|3185.08|3184.58|3185.18|3184.68|3184.25|3183.75|60
1747266000000|2025-05-14 23:40:00|3184.88|3184.38|3187.14|3186.84|3187.23|3186.84|3184.88|3184.38|130
1747266300000|2025-05-14 23:45:00|3186.95|3186.65|3186.45|3185.95|3187.23|3186.73|3185.68|3185.18|206
1747266600000|2025-05-14 23:50:00|3186.38|3185.88|3187.02|3186.52|3187.63|3187.13|3186.15|3185.65|206
1747266900000|2025-05-14 23:55:00|3187.06|3186.56|3186.48|3185.98|3187.17|3186.67|3186.02|3185.52|180
1747267200000|2025-05-15 00:00:00|3186.38|3185.88|3182.65|3182.15|3186.5|3186.1|3181.65|3181.15|419
1747267500000|2025-05-15 00:05:00|3182.56|3182.26|3182.87|3182.37|3183.75|3183.25|3181.15|3180.65|272
1747267800000|2025-05-15 00:10:00|3182.81|3182.31|3185.2|3184.7|3185.24|3184.74|3180.43|3179.93|351
1747268100000|2025-05-15 00:15:00|3185.25|3184.75|3186.24|3185.74|3186.51|3186.01|3184.28|3183.78|298
1747268400000|2025-05-15 00:20:00|3186.28|3185.78|3183.83|3183.33|3186.41|3185.91|3183.73|3183.23|192
1747268700000|2025-05-15 00:25:00|3183.68|3183.18|3181.42|3180.92|3183.73|3183.23|3181.26|3180.76|239
1747269000000|2025-05-15 00:30:00|3181.43|3180.93|3184.22|3183.92|3184.38|3183.97|3180.88|3180.58|378
1747269300000|2025-05-15 00:35:00|3184.32|3184.02|3181.85|3181.35|3184.58|3184.17|3181.53|3181.03|269
1747269600000|2025-05-15 00:40:00|3181.9|3181.4|3182.93|3182.43|3183.15|3182.77|3180.83|3180.38|256
1747269900000|2025-05-15 00:45:00|3182.88|3182.38|3182.9|3182.4|3184.07|3183.59|3182.31|3181.81|181
1747270200000|2025-05-15 00:50:00|3182.2|3181.7|3187.03|3186.53|3187.58|3187.19|3181.03|3180.53|478
1747270500000|2025-05-15 00:55:00|3187.13|3186.63|3188.06|3187.76|3188.2|3187.88|3186.71|3186.21|368
1747270800000|2025-05-15 01:00:00|3188.05|3187.75|3190.68|3190.18|3193.07|3192.66|3187.99|3187.64|783
1747271100000|2025-05-15 01:05:00|3190.78|3190.28|3186.55|3186.05|3191.28|3190.78|3185.35|3185.05|584
1747271400000|2025-05-15 01:10:00|3186.6|3186.1|3186.95|3186.45|3188.33|3187.83|3186.1|3185.6|386
1747271700000|2025-05-15 01:15:00|3187.05|3186.55|3185.13|3184.63|3187.3|3186.8|3184.68|3184.18|469
1747272000000|2025-05-15 01:20:00|3185.43|3184.93|3185.1|3184.8|3185.98|3185.48|3182.65|3182.15|452
1747272300000|2025-05-15 01:25:00|3185.05|3184.75|3186.88|3186.38|3189.68|3189.18|3184.9|3184.5|470
1747272600000|2025-05-15 01:30:00|3186.93|3186.43|3185.18|3184.68|3189.6|3189.25|3185|3184.5|467
1747272900000|2025-05-15 01:35:00|3185.03|3184.53|3186.08|3185.58|3186.33|3185.83|3181.75|3181.45|535
1747273200000|2025-05-15 01:40:00|3186.13|3185.63|3178.08|3177.78|3186.53|3186.03|3178.08|3177.78|564
1747273500000|2025-05-15 01:45:00|3178.18|3177.88|3175.03|3174.53|3180.3|3179.8|3175|3174.5|569
1747273800000|2025-05-15 01:50:00|3175.09|3174.59|3175.78|3175.28|3180.05|3179.63|3172.16|3171.66|896
1747274100000|2025-05-15 01:55:00|3175.79|3175.29|3172.65|3172.15|3177.38|3176.88|3171.57|3171.07|571
1747274400000|2025-05-15 02:00:00|3172.68|3172.18|3174.2|3173.7|3175.6|3175.1|3170.24|3169.89|634
1747274700000|2025-05-15 02:05:00|3173.95|3173.45|3172.9|3172.4|3174.06|3173.56|3169.95|3169.45|550
1747275000000|2025-05-15 02:10:00|3173.05|3172.55|3175|3174.5|3175.9|3175.4|3172.65|3172.15|399
1747275300000|2025-05-15 02:15:00|3175.05|3174.55|3173.38|3172.88|3175.25|3174.75|3171.45|3170.95|297
1747275600000|2025-05-15 02:20:00|3173.18|3172.68|3165.28|3164.78|3173.65|3173.15|3165|3164.5|449
1747275900000|2025-05-15 02:25:00|3165.5|3165|3164.2|3163.7|3167.75|3167.25|3164.1|3163.6|564
1747276200000|2025-05-15 02:30:00|3164.4|3163.9|3162.35|3161.85|3166.27|3165.77|3160.15|3159.65|786
1747276500000|2025-05-15 02:35:00|3162.4|3161.9|3158.59|3158.09|3164.3|3164|3158.22|3157.72|848
1747276800000|2025-05-15 02:40:00|3158.56|3158.06|3158.15|3157.65|3159.58|3159.08|3154.34|3154.04|943
1747277100000|2025-05-15 02:45:00|3158.16|3157.66|3151.3|3151|3158.25|3157.75|3151.2|3150.9|887
1747277400000|2025-05-15 02:50:00|3151.75|3151.25|3155.93|3155.43|3155.93|3155.43|3150.5|3150.03|622
1747277700000|2025-05-15 02:55:00|3155.78|3155.28|3154.5|3154|3156.51|3156.01|3151.93|3151.58|534
1747278000000|2025-05-15 03:00:00|3154.13|3153.83|3154.19|3153.69|3157.05|3156.55|3153|3152.6|619
1747278300000|2025-05-15 03:05:00|3154.21|3153.71|3154.83|3154.33|3157.43|3156.93|3153.79|3153.29|473
1747278600000|2025-05-15 03:10:00|3154.78|3154.28|3150.18|3149.68|3154.88|3154.38|3149.68|3149.18|580
1747278900000|2025-05-15 03:15:00|3150.08|3149.58|3149|3148.5|3153.18|3152.68|3148.85|3148.35|649
1747279200000|2025-05-15 03:20:00|3148.95|3148.45|3149.98|3149.48|3151.9|3151.4|3148.6|3148.2|576
1747279500000|2025-05-15 03:25:00|3149.88|3149.38|3154.1|3153.6|3154.4|3153.9|3149.88|3149.38|481
1747279800000|2025-05-15 03:30:00|3154.25|3153.75|3154.55|3154.05|3156.75|3156.25|3154.05|3153.55|405
1747280100000|2025-05-15 03:35:00|3154.45|3153.95|3153.25|3152.75|3155.35|3154.85|3153.25|3152.75|254
1747280400000|2025-05-15 03:40:00|3153.29|3152.79|3153.69|3153.19|3154|3153.5|3152.54|3152.04|282
1747280700000|2025-05-15 03:45:00|3153.59|3153.09|3153.17|3152.67|3155.1|3154.6|3152.86|3152.4|355
1747281000000|2025-05-15 03:50:00|3153.25|3152.75|3152.65|3152.15|3154.2|3153.85|3152.5|3152|194
1747281300000|2025-05-15 03:55:00|3152.55|3152.05|3150.9|3150.4|3152.55|3152.05|3150.7|3150.2|180
1747281600000|2025-05-15 04:00:00|3150.7|3150.2|3151.68|3151.18|3152.9|3152.4|3150.7|3150.2|254
1747281900000|2025-05-15 04:05:00|3151.63|3151.13|3149.35|3149.05|3151.68|3151.18|3149.3|3148.9|299
1747282200000|2025-05-15 04:10:00|3149.45|3148.95|3149.93|3149.43|3150.03|3149.53|3146.53|3146.03|343
1747282500000|2025-05-15 04:15:00|3150.23|3149.73|3148.48|3147.98|3150.68|3150.18|3147.82|3147.32|276
1747282800000|2025-05-15 04:20:00|3148.38|3147.88|3147.56|3147.06|3149.1|3148.6|3147.56|3147.06|264
1747283100000|2025-05-15 04:25:00|3147.61|3147.11|3147.21|3146.91|3150.68|3150.18|3146.99|3146.61|292
1747283400000|2025-05-15 04:30:00|3147.22|3146.92|3145.94|3145.44|3149.46|3148.96|3144.98|3144.48|493
1747283700000|2025-05-15 04:35:00|3145.93|3145.43|3147.23|3146.73|3148.18|3147.68|3144.84|3144.52|433
1747284000000|2025-05-15 04:40:00|3147.25|3146.75|3144.7|3144.2|3147.7|3147.2|3143.35|3142.85|308
1747284300000|2025-05-15 04:45:00|3144.95|3144.45|3141.37|3141.07|3145|3144.5|3139.68|3139.18|496
1747284600000|2025-05-15 04:50:00|3141.42|3140.92|3136.5|3136|3141.52|3141.22|3135.8|3135.33|488
1747284900000|2025-05-15 04:55:00|3136.55|3136.05|3138.96|3138.46|3139.5|3139|3136.05|3135.55|515
1747285200000|2025-05-15 05:00:00|3139.06|3138.56|3141.9|3141.4|3141.9|3141.47|3137.87|3137.37|482
1747285500000|2025-05-15 05:05:00|3141.85|3141.35|3140.48|3139.98|3142.9|3142.4|3140.13|3139.63|317
1747285800000|2025-05-15 05:10:00|3140.53|3140.03|3139.98|3139.48|3141|3140.7|3139.08|3138.58|245
1747286100000|2025-05-15 05:15:00|3139.23|3138.73|3140.58|3140.08|3141.98|3141.48|3139.23|3138.73|248
1747286400000|2025-05-15 05:20:00|3140.43|3139.93|3142.18|3141.68|3143.03|3142.53|3140.38|3139.88|286
1747286700000|2025-05-15 05:25:00|3142.23|3141.73|3142.15|3141.65|3143.33|3142.83|3141.43|3140.93|266
1747287000000|2025-05-15 05:30:00|3141.65|3141.15|3138.03|3137.53|3142.13|3141.63|3135.07|3134.57|796
1747287300000|2025-05-15 05:35:00|3137.83|3137.33|3136.78|3136.28|3139.63|3139.13|3136.23|3135.88|552
1747287600000|2025-05-15 05:40:00|3136.73|3136.23|3133.02|3132.72|3137.35|3136.85|3133|3132.55|628
1747287900000|2025-05-15 05:45:00|3133.18|3132.88|3134.05|3133.55|3135.1|3134.6|3131.06|3130.76|668
1747288200000|2025-05-15 05:50:00|3134.1|3133.6|3129.55|3129.25|3136.5|3136|3129.33|3129.03|612
1747288500000|2025-05-15 05:55:00|3129.6|3129.3|3129.25|3128.75|3130.25|3129.75|3123.84|3123.34|960
1747288800000|2025-05-15 06:00:00|3129.47|3128.97|3125.75|3125.25|3130.65|3130.34|3121.05|3120.75|835
1747289100000|2025-05-15 06:05:00|3125.85|3125.35|3130.98|3130.68|3132.52|3132.22|3125.05|3124.55|745
1747289400000|2025-05-15 06:10:00|3130.88|3130.58|3127.25|3126.75|3131.18|3130.68|3123.14|3122.64|812
1747289700000|2025-05-15 06:15:00|3127.35|3126.85|3129.78|3129.48|3130.68|3130.18|3125.43|3124.93|636
1747290000000|2025-05-15 06:20:00|3129.83|3129.53|3135.48|3134.98|3136.1|3135.7|3129.83|3129.47|817
1747290300000|2025-05-15 06:25:00|3135.7|3135.2|3140.8|3140.5|3140.85|3140.5|3135.22|3134.92|888
1747290600000|2025-05-15 06:30:00|3140.65|3140.35|3147|3146.5|3147.3|3146.8|3138.15|3137.65|849
1747290900000|2025-05-15 06:35:00|3146.95|3146.45|3149.24|3148.74|3149.48|3148.98|3143.32|3142.82|769
1747291200000|2025-05-15 06:40:00|3149.2|3148.7|3148.3|3147.8|3151.6|3151.3|3145.9|3145.4|696
1747291500000|2025-05-15 06:45:00|3148.25|3147.75|3150.38|3149.88|3150.66|3150.36|3146.1|3145.6|576
1747291800000|2025-05-15 06:50:00|3150.33|3149.83|3150.98|3150.48|3154.14|3153.84|3149.48|3148.98|665
1747292100000|2025-05-15 06:55:00|3150.83|3150.33|3150.23|3149.93|3152.1|3151.6|3148.76|3148.26|560
1747292400000|2025-05-15 07:00:00|3150.15|3149.85|3148.43|3147.93|3152.1|3151.8|3147.08|3146.78|788
1747292700000|2025-05-15 07:05:00|3148.58|3148.08|3148.47|3147.97|3148.68|3148.18|3144.35|3143.85|603
1747293000000|2025-05-15 07:10:00|3148.5|3148|3150.55|3150.05|3150.75|3150.35|3146.37|3145.87|496
1747293300000|2025-05-15 07:15:00|3150.45|3149.95|3146.68|3146.18|3151.4|3150.9|3145.83|3145.33|423
1747293600000|2025-05-15 07:20:00|3146.78|3146.28|3145.15|3144.65|3148.08|3147.58|3143.28|3142.78|478
1747293900000|2025-05-15 07:25:00|3145.3|3144.8|3145.59|3145.09|3146.05|3145.7|3141.79|3141.49|643
1747294200000|2025-05-15 07:30:00|3145.6|3145.1|3144.4|3144.1|3146.3|3145.8|3142.45|3142.1|589
1747294500000|2025-05-15 07:35:00|3144.45|3143.95|3137.11|3136.81|3144.5|3144.1|3136.87|3136.57|668
1747294800000|2025-05-15 07:40:00|3137.27|3136.97|3132.61|3132.11|3139.5|3137.3|3131.84|3131.51|903
1747295100000|2025-05-15 07:45:00|3132.63|3132.13|3138.18|3137.88|3138.3|3138|3130.88|3130.58|814
1747295400000|2025-05-15 07:50:00|3138.43|3138.13|3144.05|3143.55|3144.15|3143.65|3137.83|3137.5|741
1747295700000|2025-05-15 07:55:00|3143.85|3143.35|3142.6|3142.1|3145.15|3144.65|3142.43|3141.93|558
1747296000000|2025-05-15 08:00:00|3142.55|3142.05|3145.7|3145.2|3145.8|3145.31|3139.46|3138.96|743
1747296300000|2025-05-15 08:05:00|3145.65|3145.15|3149.65|3149.15|3150.16|3149.66|3145.35|3144.85|730
1747296600000|2025-05-15 08:10:00|3149.8|3149.3|3150.75|3150.45|3151.8|3151.3|3147.03|3146.53|661
1747296900000|2025-05-15 08:15:00|3150.7|3150.4|3148.83|3148.33|3151.45|3151|3148.03|3147.58|473
1747297200000|2025-05-15 08:20:00|3148.85|3148.35|3151.45|3150.95|3152.15|3151.65|3148.33|3147.83|425
1747297500000|2025-05-15 08:25:00|3151.43|3150.93|3151.69|3151.39|3152.7|3152.2|3148.43|3147.93|481
1747297800000|2025-05-15 08:30:00|3151.68|3151.38|3152.9|3152.4|3153.05|3152.6|3149.68|3149.38|446
1747298100000|2025-05-15 08:35:00|3152.75|3152.25|3156.26|3155.76|3156.87|3156.37|3152.35|3151.85|555
1747298400000|2025-05-15 08:40:00|3156.08|3155.58|3158.94|3158.44|3160.1|3159.6|3154.98|3154.48|687
1747298700000|2025-05-15 08:45:00|3158.9|3158.4|3159.6|3159.1|3160.68|3160.18|3158.74|3158.24|503
1747299000000|2025-05-15 08:50:00|3159.65|3159.15|3160.55|3160.05|3163.15|3162.65|3158.9|3158.4|484
1747299300000|2025-05-15 08:55:00|3160.59|3160.09|3162.75|3162.45|3164.55|3164.25|3160.59|3160.09|585
1747299600000|2025-05-15 09:00:00|3162.85|3162.35|3159.98|3159.48|3164.05|3163.55|3159.63|3159.13|566
1747299900000|2025-05-15 09:05:00|3159.89|3159.39|3164.75|3164.45|3165.29|3164.79|3159.79|3159.29|585
1747300200000|2025-05-15 09:10:00|3164.7|3164.4|3166.1|3165.6|3168.45|3168.05|3164.6|3164.2|571
1747300500000|2025-05-15 09:15:00|3166|3165.5|3170.15|3169.65|3170.27|3169.81|3166|3165.5|589
1747300800000|2025-05-15 09:20:00|3170.01|3169.71|3169.45|3168.95|3171.04|3170.74|3167.75|3167.25|498
1747301100000|2025-05-15 09:25:00|3169.35|3168.85|3166.28|3165.78|3170.05|3169.55|3165.6|3165.1|460
1747301400000|2025-05-15 09:30:00|3166.23|3165.73|3170.5|3170|3172.05|3171.55|3165.99|3165.49|654
1747301700000|2025-05-15 09:35:00|3170.45|3169.95|3168.3|3167.8|3171.15|3170.85|3167.81|3167.51|483
1747302000000|2025-05-15 09:40:00|3168.35|3167.85|3168.8|3168.3|3170.96|3170.46|3168.08|3167.7|432
1747302300000|2025-05-15 09:45:00|3169|3168.5|3168.75|3168.25|3169.25|3168.75|3167.32|3166.85|260
1747302600000|2025-05-15 09:50:00|3168.6|3168.1|3166.3|3166|3168.78|3168.41|3165.97|3165.47|426
1747302900000|2025-05-15 09:55:00|3166.25|3165.95|3165.56|3165.06|3167.03|3166.6|3164.8|3164.45|561
1747303200000|2025-05-15 10:00:00|3165.48|3164.98|3167.93|3167.43|3168.4|3168.02|3164.3|3163.95|509
1747303500000|2025-05-15 10:05:00|3167.9|3167.4|3174.95|3174.45|3175.28|3174.78|3167.9|3167.4|571
1747303800000|2025-05-15 10:10:00|3174.9|3174.4|3174.45|3173.95|3175.44|3175.14|3172.4|3171.95|475
1747304100000|2025-05-15 10:15:00|3174.6|3174.1|3177.2|3176.7|3178|3177.5|3173.38|3173.08|571
1747304400000|2025-05-15 10:20:00|3177.1|3176.6|3175.85|3175.35|3178.16|3177.66|3174.4|3173.9|338
1747304700000|2025-05-15 10:25:00|3175.8|3175.3|3176.75|3176.25|3177.15|3176.75|3174.25|3173.75|438
1747305000000|2025-05-15 10:30:00|3176.85|3176.35|3177.88|3177.38|3179.15|3178.65|3176.75|3176.25|430
1747305300000|2025-05-15 10:35:00|3177.93|3177.43|3177.55|3177.05|3178.05|3177.7|3175.5|3175|353
1747305600000|2025-05-15 10:40:00|3177.7|3177.2|3177.55|3177.05|3178.65|3178.35|3175.75|3175.35|276
1747305900000|2025-05-15 10:45:00|3177.75|3177.25|3178.7|3178.2|3179.45|3179|3176.36|3175.86|326
1747306200000|2025-05-15 10:50:00|3178.9|3178.4|3178|3177.5|3179.43|3178.93|3176.95|3176.45|312
1747306500000|2025-05-15 10:55:00|3178.1|3177.6|3178.63|3178.13|3179.35|3178.98|3177.2|3176.7|360
1747306800000|2025-05-15 11:00:00|3178.68|3178.18|3178.71|3178.21|3180.15|3179.85|3177.67|3177.27|562
1747307100000|2025-05-15 11:05:00|3178.63|3178.13|3176.31|3175.81|3178.63|3178.13|3175.65|3175.15|535
1747307400000|2025-05-15 11:10:00|3176.3|3175.8|3178|3177.7|3179.1|3178.6|3175.51|3175.01|317
1747307700000|2025-05-15 11:15:00|3178.25|3177.5|3177.65|3177.15|3179.98|3179.63|3177.35|3176.85|314
1747308000000|2025-05-15 11:20:00|3177.75|3177.25|3175.75|3175.25|3178.3|3177.8|3174.25|3173.75|416
1747308300000|2025-05-15 11:25:00|3175.85|3175.35|3176.2|3175.7|3177.48|3176.98|3174.33|3173.83|303
1747308600000|2025-05-15 11:30:00|3175.95|3175.45|3174|3173.5|3178.59|3178.09|3173.8|3173.3|327
1747308900000|2025-05-15 11:35:00|3173.71|3173.21|3173.95|3173.45|3175.8|3175.3|3172.8|3172.3|457
1747309200000|2025-05-15 11:40:00|3174.05|3173.55|3176.4|3175.9|3176.5|3176.02|3173.9|3173.4|375
1747309500000|2025-05-15 11:45:00|3176.5|3176|3178.33|3177.83|3180|3179.5|3175.95|3175.5|374
1747309800000|2025-05-15 11:50:00|3178.08|3177.58|3178.34|3177.84|3179.12|3178.62|3176.54|3176.24|420
1747310100000|2025-05-15 11:55:00|3178.29|3177.79|3179.5|3179|3179.58|3179.08|3177.44|3176.94|501
1747310400000|2025-05-15 12:00:00|3179.34|3178.84|3181.93|3181.43|3182.46|3182.1|3177.72|3177.31|559
1747310700000|2025-05-15 12:05:00|3181.68|3181.18|3182.33|3182.03|3183|3182.5|3181.18|3180.88|586
1747311000000|2025-05-15 12:10:00|3182.35|3182.05|3180.61|3180.31|3182.43|3182.13|3179.19|3178.71|674
1747311300000|2025-05-15 12:15:00|3180.51|3180.21|3179.6|3179.1|3181.52|3181.14|3178.2|3177.7|569
1747311600000|2025-05-15 12:20:00|3178.65|3178.35|3183.4|3182.9|3186.4|3186.1|3178|3177.7|929
1747311900000|2025-05-15 12:25:00|3183.13|3182.83|3183.01|3180.84|3183.4|3183|3180.66|3180.31|535
1747312200000|2025-05-15 12:30:00|3185.15|3184.65|3186.33|3186.03|3187.6|3187.1|3182|3181.5|910
1747312500000|2025-05-15 12:35:00|3186.38|3186.08|3182.9|3182.6|3187.5|3187.15|3182.57|3182.27|991
1747312800000|2025-05-15 12:40:00|3182.8|3182.5|3182.55|3182.05|3185.18|3184.85|3181.65|3181.15|640
1747313100000|2025-05-15 12:45:00|3182.6|3182.1|3181.55|3181.05|3184.73|3184.33|3180.4|3179.9|730
1747313400000|2025-05-15 12:50:00|3181.57|3181.07|3188.88|3188.38|3189.98|3189.68|3180.89|3180.39|928
1747313700000|2025-05-15 12:55:00|3188.75|3188.25|3189.06|3188.76|3190.25|3189.92|3186.21|3185.86|849
1747314000000|2025-05-15 13:00:00|3189.12|3188.82|3190.63|3190.13|3191.25|3190.94|3185.34|3185.04|1382
1747314300000|2025-05-15 13:05:00|3190.61|3190.11|3194.53|3194.03|3194.83|3194.43|3187.67|3187.33|1055
1747314600000|2025-05-15 13:10:00|3194.48|3193.98|3194.47|3189.47|3195.04|3194.4|3188.93|3188.52|888
1747314900000|2025-05-15 13:15:00|3195.15|3194.65|3195.5|3195.2|3200.1|3199.8|3194.75|3193.8|1002
1747315200000|2025-05-15 13:20:00|3195.7|3195.4|3196.77|3196.27|3197.65|3197.15|3195.25|3194.75|886
1747315500000|2025-05-15 13:25:00|3196.86|3196.36|3192.27|3191.97|3196.95|3196.45|3192.1|3191.61|811
1747315800000|2025-05-15 13:30:00|3191.97|3191.67|3192.7|3192.2|3194.45|3194.15|3189.53|3189.21|1089
1747316100000|2025-05-15 13:35:00|3192.3|3191.8|3196.7|3196.2|3196.85|3196.55|3189.74|3189.39|1185
1747316400000|2025-05-15 13:40:00|3196.65|3196.15|3191.08|3190.58|3197.15|3196.8|3191.03|3190.58|1115
1747316700000|2025-05-15 13:45:00|3191.12|3190.62|3191.45|3191.15|3193.14|3192.84|3188.09|3187.73|1299
1747317000000|2025-05-15 13:50:00|3191.44|3191.14|3193.76|3193.26|3194.74|3194.38|3191.13|3190.63|1142
1747317300000|2025-05-15 13:55:00|3193.8|3193.5|3192.45|3192.15|3196.23|3195.93|3192.11|3191.81|1232
1747317600000|2025-05-15 14:00:00|3192.25|3191.95|3190.75|3190.25|3193.99|3193.69|3190.75|3190.25|1133
1747317900000|2025-05-15 14:05:00|3190.77|3190.27|3198.3|3198|3200.28|3199.78|3190.77|3190.27|1173
1747318200000|2025-05-15 14:10:00|3198.48|3198.18|3203.55|3203.05|3206.83|3206.53|3198.45|3198.15|1185
1747318500000|2025-05-15 14:15:00|3203.3|3202.8|3203.42|3203.12|3204.5|3204|3201.75|3201.4|962
1747318800000|2025-05-15 14:20:00|3203.35|3203.05|3206.86|3206.36|3207.33|3207.03|3202.6|3202.1|1101
1747319100000|2025-05-15 14:25:00|3206.85|3206.35|3206.28|3205.98|3207.3|3206.89|3201.54|3201.13|1075
1747319400000|2025-05-15 14:30:00|3206.1|3205.8|3202.68|3202.18|3206.39|3206.05|3201.88|3201.41|870
1747319700000|2025-05-15 14:35:00|3202.83|3202.33|3202.2|3201.9|3202.98|3202.48|3198.1|3197.6|826
1747320000000|2025-05-15 14:40:00|3202.3|3201.8|3200.88|3200.38|3204.33|3203.92|3199.8|3199.4|884
1747320300000|2025-05-15 14:45:00|3201.44|3201.14|3204.23|3203.93|3204.91|3204.53|3200.58|3200.08|725
1747320600000|2025-05-15 14:50:00|3204.3|3204|3201.83|3201.33|3204.97|3204.64|3201.12|3200.82|962
1747320900000|2025-05-15 14:55:00|3201.88|3201.38|3205.64|3205.34|3205.84|3205.44|3201.15|3200.76|829
1747321200000|2025-05-15 15:00:00|3205.68|3205.38|3206.55|3206.25|3206.98|3206.67|3204.85|3204.47|715
1747321500000|2025-05-15 15:05:00|3206.7|3206.4|3210.55|3210.05|3211.18|3210.68|3206.53|3206.08|875
1747321800000|2025-05-15 15:10:00|3210.41|3209.91|3209.65|3209.15|3211.93|3211.52|3208.61|3208.31|810
1747322100000|2025-05-15 15:15:00|3209.73|3209.23|3212.48|3212.18|3213.45|3213.05|3208.79|3208.49|829
1747322400000|2025-05-15 15:20:00|3212.53|3212.23|3214.55|3214.05|3214.56|3214.18|3210.38|3210.07|697
1747322700000|2025-05-15 15:25:00|3214.56|3214.06|3216.5|3216|3217.08|3216.68|3214.43|3214.06|773
1747323000000|2025-05-15 15:30:00|3216.45|3215.95|3213.58|3213.08|3216.71|3216.32|3212.6|3212.25|708
1747323300000|2025-05-15 15:35:00|3213.49|3213.19|3217.32|3216.82|3217.33|3216.98|3212.61|3212.31|574
1747323600000|2025-05-15 15:40:00|3217.28|3216.98|3213.98|3213.48|3217.78|3217.48|3213.76|3213.26|658
1747323900000|2025-05-15 15:45:00|3214.08|3213.58|3214.93|3214.43|3216.63|3216.18|3213.95|3213.45|539
1747324200000|2025-05-15 15:50:00|3215|3214.5|3216.66|3216.16|3218.65|3218.15|3214.85|3214.5|575
1747324500000|2025-05-15 15:55:00|3216.78|3216.28|3220.09|3219.59|3220.38|3220.08|3215.8|3215.45|603
1747324800000|2025-05-15 16:00:00|3220.13|3219.63|3218.21|3217.71|3220.18|3219.68|3217.88|3217.38|522
1747325100000|2025-05-15 16:05:00|3218.15|3217.65|3217.38|3216.88|3219.45|3218.95|3217.23|3216.83|361
1747325400000|2025-05-15 16:10:00|3217.48|3216.98|3217.23|3216.73|3217.93|3217.43|3216.05|3215.67|393
1747325700000|2025-05-15 16:15:00|3217.53|3217.03|3220.28|3219.78|3220.98|3220.58|3217.23|3216.73|394
1747326000000|2025-05-15 16:20:00|3220.38|3219.88|3219.85|3219.55|3221.55|3221.1|3219.15|3218.75|374
1747326300000|2025-05-15 16:25:00|3219.9|3219.6|3219.33|3218.83|3220.94|3220.44|3219|3218.5|311
1747326600000|2025-05-15 16:30:00|3219.38|3218.88|3220.7|3220.2|3222.18|3221.68|3219.03|3218.53|348
1747326900000|2025-05-15 16:35:00|3220.75|3220.25|3221.78|3221.28|3221.9|3221.55|3219.55|3219.15|301
1747327200000|2025-05-15 16:40:00|3221.63|3221.13|3221.95|3221.45|3222.93|3222.43|3221.13|3220.68|344
1747327500000|2025-05-15 16:45:00|3221.9|3221.6|3220.78|3220.48|3222.35|3221.9|3219.83|3219.49|316
1747327800000|2025-05-15 16:50:00|3220.91|3220.61|3222.13|3221.63|3222.63|3222.13|3220.1|3219.7|322
1747328100000|2025-05-15 16:55:00|3222.23|3221.73|3222.73|3222.23|3222.95|3222.5|3219.9|3219.4|433
1747328400000|2025-05-15 17:00:00|3222.68|3222.38|3226.17|3225.87|3226.2|3225.87|3222.58|3222.18|440
1747328700000|2025-05-15 17:05:00|3226.1|3225.8|3227.88|3227.38|3229.52|3229.12|3225.75|3225.3|584
1747329000000|2025-05-15 17:10:00|3227.78|3227.28|3225.58|3225.08|3227.83|3227.33|3224.76|3224.42|460
1747329300000|2025-05-15 17:15:00|3225.71|3225.41|3226.13|3225.63|3226.53|3226.13|3224.13|3223.68|327
1747329600000|2025-05-15 17:20:00|3226.03|3225.53|3224.4|3223.9|3226.58|3226.18|3224.08|3223.6|293
1747329900000|2025-05-15 17:25:00|3224.35|3224.05|3223.6|3223.1|3224.35|3224.05|3222.98|3222.53|512
1747330200000|2025-05-15 17:30:00|3223.5|3223|3221.65|3221.15|3224.2|3223.7|3218.8|3218.48|693
1747330500000|2025-05-15 17:35:00|3221.6|3221.1|3220.13|3219.63|3222.55|3222.05|3219.53|3219.03|351
1747330800000|2025-05-15 17:40:00|3220.33|3219.83|3217.48|3216.98|3220.33|3219.85|3216.6|3216.26|526
1747331100000|2025-05-15 17:45:00|3217.44|3216.94|3219.38|3218.88|3219.58|3219.08|3216.98|3216.48|487
1747331400000|2025-05-15 17:50:00|3219.48|3218.98|3222.28|3221.78|3222.58|3222.08|3218.53|3218.18|369
1747331700000|2025-05-15 17:55:00|3222.23|3221.73|3221.48|3220.98|3223.08|3222.63|3221.18|3220.78|298
1747332000000|2025-05-15 18:00:00|3221.58|3221.08|3222.6|3222.3|3223|3222.65|3219.99|3219.69|364
1747332300000|2025-05-15 18:05:00|3222.55|3222.25|3223.58|3223.28|3224.38|3223.88|3222|3221.6|290
1747332600000|2025-05-15 18:10:00|3223.48|3223.18|3225.08|3224.58|3225.08|3224.58|3223.48|3223.03|300
1747332900000|2025-05-15 18:15:00|3225.18|3224.68|3224.58|3224.08|3226.33|3225.93|3224|3223.59|372
1747333200000|2025-05-15 18:20:00|3224.73|3224.23|3223.53|3223.23|3225.38|3224.97|3223.5|3223|308
1747333500000|2025-05-15 18:25:00|3223.71|3223.41|3224.38|3223.88|3224.45|3224.15|3222.25|3221.8|354
1747333800000|2025-05-15 18:30:00|3224.22|3223.72|3224.88|3224.38|3225.08|3224.68|3223.63|3223.28|268
1747334100000|2025-05-15 18:35:00|3224.83|3224.33|3225.73|3225.23|3225.93|3225.58|3224.43|3223.98|186
1747334400000|2025-05-15 18:40:00|3225.78|3225.28|3225.95|3225.45|3226.16|3225.66|3224.55|3224.25|187
1747334700000|2025-05-15 18:45:00|3225.59|3225.09|3223.33|3222.83|3225.98|3225.48|3222.93|3222.43|250
1747335000000|2025-05-15 18:50:00|3223.24|3222.74|3223.48|3222.98|3223.9|3223.5|3222.9|3222.53|144
1747335300000|2025-05-15 18:55:00|3222.93|3222.63|3223.61|3223.11|3224.23|3223.73|3222.08|3221.58|350
1747335600000|2025-05-15 19:00:00|3223.77|3223.27|3224.63|3224.13|3224.77|3224.35|3222.73|3222.23|403
1747335900000|2025-05-15 19:05:00|3224.5|3224.2|3224.23|3223.73|3225.33|3224.83|3224.03|3223.53|343
1747336200000|2025-05-15 19:10:00|3224.33|3223.83|3224.83|3224.33|3224.95|3224.55|3223.93|3223.43|246
1747336500000|2025-05-15 19:15:00|3224.98|3224.48|3225.93|3225.43|3226.27|3225.77|3224.45|3224.04|305
1747336800000|2025-05-15 19:20:00|3225.83|3225.53|3228.55|3228.05|3228.73|3228.23|3225.14|3224.7|413
1747337100000|2025-05-15 19:25:00|3228.63|3228.13|3230.37|3229.87|3230.42|3230.07|3228.38|3227.98|464
1747337400000|2025-05-15 19:30:00|3230.4|3229.9|3228.6|3228.1|3230.59|3230.23|3227.33|3226.88|436
1747337700000|2025-05-15 19:35:00|3228.54|3228.04|3230.49|3230.19|3230.65|3230.23|3228.5|3228|326
1747338000000|2025-05-15 19:40:00|3230.65|3230.15|3230.9|3230.4|3231.26|3230.83|3229.75|3229.3|443
1747338300000|2025-05-15 19:45:00|3231|3230.5|3230.95|3230.45|3231.38|3230.88|3229.8|3229.3|302
1747338600000|2025-05-15 19:50:00|3230.41|3229.91|3231.2|3230.9|3231.93|3231.63|3230.1|3229.8|383
1747338900000|2025-05-15 19:55:00|3231|3230.7|3232.31|3232.01|3233.02|3232.72|3230.4|3229.95|491
1747339200000|2025-05-15 20:00:00|3232.19|3231.89|3234.75|3234.25|3234.92|3234.62|3231.44|3231.08|431
1747339500000|2025-05-15 20:05:00|3234.65|3234.15|3235.05|3234.55|3235.53|3235.1|3233.78|3233.38|377
1747339800000|2025-05-15 20:10:00|3234.9|3234.4|3235.08|3234.78|3235.48|3235.01|3234.4|3233.9|217
1747340100000|2025-05-15 20:15:00|3235.11|3234.81|3237.05|3236.75|3237.05|3236.75|3234|3233.5|274
1747340400000|2025-05-15 20:20:00|3236.95|3236.65|3237.93|3237.43|3238.15|3237.85|3236.81|3236.42|169
1747340700000|2025-05-15 20:25:00|3238|3237.5|3238.75|3238.25|3239.93|3239.48|3237.9|3237.45|244
1747341000000|2025-05-15 20:30:00|3238.8|3238.3|3237.8|3237.3|3239.2|3238.9|3237.7|3237.2|171
1747341300000|2025-05-15 20:35:00|3237.83|3237.33|3236.2|3235.7|3238.13|3237.63|3236.15|3235.65|189
1747341600000|2025-05-15 20:40:00|3236.52|3236.02|3237.28|3236.78|3237.9|3237.47|3235.83|3235.43|193
1747341900000|2025-05-15 20:45:00|3237.18|3236.68|3237.83|3237.33|3237.83|3237.48|3236.78|3236.43|133
1747342200000|2025-05-15 20:50:00|3237.71|3237.21|3239.7|3239.2|3240.2|3239.87|3237.28|3236.78|183
1747342500000|2025-05-15 20:55:00|3239.78|3239.28|3240.3|3239.8|3240.98|3240.58|3238.8|3238.4|277
1747346400000|2025-05-15 22:00:00|3239.03|3238.53|3242.13|3241.63|3242.73|3242.23|3237.06|3236.56|188
1747346700000|2025-05-15 22:05:00|3241.98|3241.48|3245.78|3245.28|3247.12|3246.78|3241.93|3241.43|274
1747347000000|2025-05-15 22:10:00|3245.63|3245.13|3245.55|3245.05|3246.38|3245.88|3243.85|3243.35|203
1747347300000|2025-05-15 22:15:00|3245.6|3245.1|3245.93|3245.43|3247.03|3246.53|3244.53|3244.03|217
1747347600000|2025-05-15 22:20:00|3246.03|3245.53|3248.03|3247.53|3248.13|3247.83|3244.58|3244.08|221
1747347900000|2025-05-15 22:25:00|3248.23|3247.73|3247|3246.5|3248.23|3247.73|3245.88|3245.38|174
1747348200000|2025-05-15 22:30:00|3246.25|3245.75|3245.19|3244.69|3247.05|3246.55|3244.38|3244.03|241
1747348500000|2025-05-15 22:35:00|3245.38|3244.88|3249.53|3249.03|3250.02|3249.7|3245.38|3244.88|441
1747348800000|2025-05-15 22:40:00|3249.58|3249.08|3249.94|3249.64|3250.13|3249.83|3249.4|3248.9|168
1747349100000|2025-05-15 22:45:00|3249.98|3249.48|3250|3249.5|3251|3250.5|3248.12|3247.63|346
1747349400000|2025-05-15 22:50:00|3249.95|3249.45|3250.93|3250.63|3251.08|3250.78|3249.61|3248.15|162
1747349700000|2025-05-15 22:55:00|3250.9|3250.4|3251.34|3251.04|3252.4|3251.93|3250.65|3250.15|253
1747350000000|2025-05-15 23:00:00|3251.49|3250.99|3244.02|3243.52|3251.49|3251.07|3242.55|3242.05|638
1747350300000|2025-05-15 23:05:00|3243.97|3243.67|3246.9|3246.4|3246.9|3246.4|3242.5|3242|366
1747350600000|2025-05-15 23:10:00|3246.8|3246.3|3248.36|3247.86|3248.42|3247.98|3244.4|3243.97|281
1747350900000|2025-05-15 23:15:00|3248.41|3247.91|3244.68|3244.38|3248.46|3247.96|3243.37|3243.07|321
1747351200000|2025-05-15 23:20:00|3244.57|3244.27|3242.83|3242.33|3245.35|3244.95|3242.83|3242.33|181
1747351500000|2025-05-15 23:25:00|3243.18|3242.68|3243.33|3243.03|3245.43|3244.93|3242.97|3242.67|154
1747351800000|2025-05-15 23:30:00|3243.38|3243.08|3246.83|3246.33|3247.35|3246.93|3242.97|3242.67|263
1747352100000|2025-05-15 23:35:00|3246.98|3246.48|3240.58|3240.08|3247.13|3246.63|3237.78|3237.48|547
1747352400000|2025-05-15 23:40:00|3241.03|3240.53|3239.28|3238.78|3241.73|3241.33|3237.58|3237.18|306
1747352700000|2025-05-15 23:45:00|3239.38|3238.88|3238.43|3237.93|3239.4|3239.03|3237.79|3237.43|255
1747353000000|2025-05-15 23:50:00|3238.38|3237.88|3238.68|3238.18|3239.08|3238.58|3236.83|3236.33|289
1747353300000|2025-05-15 23:55:00|3238.63|3238.33|3237.43|3236.93|3238.93|3238.48|3236.83|3236.53|306
1747353600000|2025-05-16 00:00:00|3237.48|3236.98|3241.03|3240.73|3241.18|3240.88|3236.55|3236.25|694
1747353900000|2025-05-16 00:05:00|3240.98|3240.68|3239.33|3238.83|3242.68|3242.18|3238.83|3238.33|385
1747354200000|2025-05-16 00:10:00|3239.43|3238.93|3239.23|3238.73|3239.73|3239.23|3233.61|3233.31|710
1747354500000|2025-05-16 00:15:00|3239.12|3238.62|3239.69|3239.19|3239.97|3239.6|3238.41|3237.91|360
1747354800000|2025-05-16 00:20:00|3239.7|3239.2|3237.29|3236.79|3240.29|3239.95|3236.5|3236.2|576
1747355100000|2025-05-16 00:25:00|3237.28|3236.78|3234.75|3234.25|3237.78|3237.48|3233.63|3233.23|417
1747355400000|2025-05-16 00:30:00|3234.85|3234.35|3233.08|3232.78|3234.95|3234.63|3232.59|3232.29|379
1747355700000|2025-05-16 00:35:00|3233.28|3232.98|3234.03|3233.53|3237.83|3237.38|3233.08|3232.58|412
1747356000000|2025-05-16 00:40:00|3234.13|3233.63|3236.65|3236.15|3237.97|3237.48|3234.03|3233.53|307
1747356300000|2025-05-16 00:45:00|3236.8|3236.3|3237.43|3236.93|3239.08|3238.63|3235.28|3234.98|397
1747356600000|2025-05-16 00:50:00|3237.53|3237.03|3242.55|3242.05|3242.6|3242.1|3235.85|3235.5|437
1747356900000|2025-05-16 00:55:00|3242.5|3242|3243.38|3243.08|3244.38|3243.88|3240.9|3240.4|471
1747357200000|2025-05-16 01:00:00|3243.98|3243.68|3237.05|3236.55|3244.83|3244.53|3235.23|3234.83|958
1747357500000|2025-05-16 01:05:00|3236.85|3236.35|3231.75|3231.25|3237.12|3236.62|3230.93|3230.63|676
1747357800000|2025-05-16 01:10:00|3231.7|3231.2|3231.43|3230.93|3232.68|3232.18|3228.93|3228.51|701
1747358100000|2025-05-16 01:15:00|3231.38|3230.88|3223.85|3223.35|3231.38|3230.88|3223.8|3223.3|752
1747358400000|2025-05-16 01:20:00|3223.82|3223.32|3225.28|3224.78|3228.58|3228.28|3223.37|3222.87|614
1747358700000|2025-05-16 01:25:00|3225.33|3224.83|3223.75|3223.25|3226.28|3225.98|3221.98|3221.68|553
1747359000000|2025-05-16 01:30:00|3223.77|3223.27|3227.55|3227.05|3227.85|3227.35|3221.78|3221.35|728
1747359300000|2025-05-16 01:35:00|3227.4|3226.9|3223.78|3223.28|3228.6|3228.3|3223.23|3222.93|548
1747359600000|2025-05-16 01:40:00|3223.46|3223.16|3221.53|3221.23|3224.43|3223.98|3220.38|3220|592
1747359900000|2025-05-16 01:45:00|3221.58|3221.28|3216|3215.5|3221.58|3221.28|3215.76|3215.26|730
1747360200000|2025-05-16 01:50:00|3215.96|3215.46|3221.48|3220.98|3221.99|3221.63|3215.22|3214.82|668
1747360500000|2025-05-16 01:55:00|3221.68|3221.18|3222.73|3222.23|3222.93|3222.43|3217.53|3217.23|654
1747360800000|2025-05-16 02:00:00|3222.74|3222.24|3224.88|3224.58|3226.18|3225.83|3222.05|3221.75|649
1747361100000|2025-05-16 02:05:00|3225.03|3224.73|3222.38|3221.88|3225.33|3224.95|3220.42|3219.92|455
1747361400000|2025-05-16 02:10:00|3222.63|3222.13|3223.58|3223.08|3224.65|3224.15|3220.5|3220|593
1747361700000|2025-05-16 02:15:00|3223.68|3223.18|3224.78|3224.48|3225.08|3224.58|3223.13|3222.83|291
1747362000000|2025-05-16 02:20:00|3224.14|3223.84|3221.75|3221.25|3224.73|3224.23|3221.35|3220.91|254
1747362300000|2025-05-16 02:25:00|3221.85|3221.35|3223.43|3222.93|3224.03|3223.63|3220.88|3220.38|223
1747362600000|2025-05-16 02:30:00|3223.33|3222.83|3227.33|3226.83|3227.83|3227.53|3223.03|3222.73|558
1747362900000|2025-05-16 02:35:00|3227.23|3226.73|3222|3221.5|3227.38|3227.08|3221.68|3221.23|444
1747363200000|2025-05-16 02:40:00|3221.9|3221.4|3220.33|3219.83|3223.4|3222.9|3219.83|3219.43|416
1747363500000|2025-05-16 02:45:00|3220.18|3219.88|3218.18|3217.68|3221.23|3220.88|3217.98|3217.48|429
1747363800000|2025-05-16 02:50:00|3218.13|3217.63|3216.03|3215.53|3219.62|3219.32|3214.31|3213.91|613
1747364100000|2025-05-16 02:55:00|3216.13|3215.63|3215.78|3215.28|3216.5|3216|3213.08|3212.78|554
1747364400000|2025-05-16 03:00:00|3215.58|3215.08|3215.3|3214.8|3217.63|3217.33|3211.04|3210.58|628
1747364700000|2025-05-16 03:05:00|3215.25|3214.75|3211.34|3211.04|3215.43|3214.93|3211.02|3210.6|445
1747365000000|2025-05-16 03:10:00|3211.25|3210.95|3208.18|3207.88|3212.25|3211.75|3206.68|3206.31|717
1747365300000|2025-05-16 03:15:00|3208.22|3207.92|3210.58|3210.28|3210.68|3210.33|3207.18|3206.83|673
1747365600000|2025-05-16 03:20:00|3210.73|3210.43|3211.45|3211.15|3212.28|3211.93|3209.88|3209.52|552
1747365900000|2025-05-16 03:25:00|3211.55|3211.05|3210.73|3210.43|3213.43|3213.03|3210.53|3210.18|485
1747366200000|2025-05-16 03:30:00|3210.83|3210.53|3212.53|3212.23|3213.58|3213.08|3210.08|3209.58|420
1747366500000|2025-05-16 03:35:00|3212.48|3212.18|3211.4|3210.9|3215.96|3215.66|3211.35|3210.85|404
1747366800000|2025-05-16 03:40:00|3211.35|3210.85|3209|3208.5|3211.75|3211.25|3208.83|3208.33|258
1747367100000|2025-05-16 03:45:00|3209.1|3208.6|3210.9|3210.4|3211.11|3210.61|3208.28|3207.81|341
1747367400000|2025-05-16 03:50:00|3210.85|3210.35|3211.14|3210.64|3211.63|3211.13|3209.83|3209.33|341
1747367700000|2025-05-16 03:55:00|3211.19|3210.69|3212.13|3211.83|3213.53|3213.23|3211.11|3210.61|287
1747368000000|2025-05-16 04:00:00|3212.03|3211.73|3213.77|3213.27|3213.83|3213.33|3211.93|3211.58|278
1747368300000|2025-05-16 04:05:00|3213.82|3213.32|3213.62|3213.12|3215.33|3214.83|3213.42|3212.92|314
1747368600000|2025-05-16 04:10:00|3213.57|3213.07|3215.38|3214.88|3215.45|3214.95|3212.63|3212.26|188
1747368900000|2025-05-16 04:15:00|3215.28|3214.78|3215.83|3215.53|3216.2|3215.9|3213.08|3212.67|354
1747369200000|2025-05-16 04:20:00|3215.93|3215.43|3217.73|3217.23|3219.68|3219.38|3215.13|3214.83|397
1747369500000|2025-05-16 04:25:00|3217.68|3217.38|3215|3214.5|3217.68|3217.38|3213.73|3213.23|333
1747369800000|2025-05-16 04:30:00|3215.05|3214.55|3216.5|3216|3217.15|3216.75|3214.85|3214.35|205
1747370100000|2025-05-16 04:35:00|3216.55|3216.05|3217.8|3217.3|3218.45|3217.95|3216.55|3216.05|195
1747370400000|2025-05-16 04:40:00|3217.85|3217.35|3217.53|3217.23|3218.75|3218.25|3216.7|3216.3|174
1747370700000|2025-05-16 04:45:00|3217.63|3217.33|3219.88|3219.58|3219.88|3219.58|3216.75|3216.25|251
1747371000000|2025-05-16 04:50:00|3220.08|3219.78|3221.3|3220.8|3221.45|3221|3218.83|3218.43|321
1747371300000|2025-05-16 04:55:00|3221.12|3220.62|3219.85|3219.35|3222.9|3222.4|3219.39|3219.08|405
1747371600000|2025-05-16 05:00:00|3219.65|3219.15|3219.83|3219.33|3220.13|3219.68|3218.3|3218|219
1747371900000|2025-05-16 05:05:00|3219.74|3219.24|3221.63|3221.13|3222.53|3222.23|3218.73|3218.33|486
1747372200000|2025-05-16 05:10:00|3221.58|3221.08|3220.6|3220.3|3222.63|3222.22|3220.4|3220.1|434
1747372500000|2025-05-16 05:15:00|3220.65|3220.35|3218.85|3218.35|3220.83|3220.48|3218.03|3217.63|356
1747372800000|2025-05-16 05:20:00|3218.8|3218.3|3215.85|3215.55|3219|3218.58|3213.75|3213.39|498
1747373100000|2025-05-16 05:25:00|3215.99|3215.69|3214.48|3214.18|3216.23|3215.88|3212.88|3212.55|517
1747373400000|2025-05-16 05:30:00|3214.54|3214.24|3217.08|3216.58|3217.08|3216.73|3212.13|3211.83|640
1747373700000|2025-05-16 05:35:00|3216.98|3216.48|3216.45|3215.95|3220.62|3220.12|3216.35|3215.85|463
1747374000000|2025-05-16 05:40:00|3216.4|3215.9|3219.56|3219.06|3220.4|3220.03|3216.35|3215.85|351
1747374300000|2025-05-16 05:45:00|3219.58|3219.08|3221.4|3220.9|3221.5|3221|3217.75|3217.25|230
1747374600000|2025-05-16 05:50:00|3221.45|3220.95|3218.93|3218.63|3221.93|3221.58|3218.6|3218.1|231
1747374900000|2025-05-16 05:55:00|3219.03|3218.53|3218.93|3218.43|3219.58|3219.13|3216.4|3216.1|304
1747375200000|2025-05-16 06:00:00|3218.88|3218.38|3222.63|3222.13|3222.72|3222.41|3218.13|3217.68|502
1747375500000|2025-05-16 06:05:00|3222.53|3222.03|3225.13|3224.63|3227.33|3227.03|3221.8|3221.3|855
1747375800000|2025-05-16 06:10:00|3225.23|3224.73|3228.91|3228.41|3231.43|3231.13|3224.58|3224.08|720
1747376100000|2025-05-16 06:15:00|3228.86|3228.36|3224.28|3223.98|3228.86|3228.43|3223.33|3222.91|533
1747376400000|2025-05-16 06:20:00|3224.38|3224.08|3221.68|3221.18|3224.43|3224.13|3221.35|3220.85|438
1747376700000|2025-05-16 06:25:00|3221.38|3221.08|3220.23|3219.73|3221.58|3221.13|3218.03|3217.58|650
1747377000000|2025-05-16 06:30:00|3220.03|3219.53|3221.41|3220.91|3222.36|3222.06|3217.98|3217.68|559
1747377300000|2025-05-16 06:35:00|3221.33|3220.83|3218.38|3218.08|3222|3221.66|3217.38|3217.03|464
1747377600000|2025-05-16 06:40:00|3218.48|3218.18|3215.72|3215.22|3218.48|3218.18|3215.58|3215.12|452
1747377900000|2025-05-16 06:45:00|3215.76|3215.26|3215.28|3214.98|3216.45|3216.08|3213.78|3213.28|668
1747378200000|2025-05-16 06:50:00|3215.38|3215.08|3215.07|3214.57|3217.3|3216.8|3213.18|3212.68|603
1747378500000|2025-05-16 06:55:00|3215.05|3214.55|3215.23|3214.73|3216.29|3215.88|3214.44|3213.94|453
1747378800000|2025-05-16 07:00:00|3215.33|3214.83|3212.6|3212.3|3216.93|3216.52|3212.17|3211.67|545
1747379100000|2025-05-16 07:05:00|3212.51|3212.21|3216.75|3216.25|3217.2|3216.9|3210.03|3209.73|839
1747379400000|2025-05-16 07:10:00|3216.21|3215.71|3214.53|3214.23|3218.35|3217.85|3214.03|3213.73|654
1747379700000|2025-05-16 07:15:00|3214.68|3214.38|3208.32|3208.02|3214.93|3214.58|3207.56|3207.06|712
1747380000000|2025-05-16 07:20:00|3208.37|3208.07|3208.78|3208.28|3209.49|3209.19|3205.69|3205.25|782
1747380300000|2025-05-16 07:25:00|3208.73|3208.23|3209.83|3209.33|3211.32|3211.02|3207.83|3207.38|519
1747380600000|2025-05-16 07:30:00|3209.82|3209.32|3209.03|3208.53|3210.82|3210.32|3207.73|3207.23|368
1747380900000|2025-05-16 07:35:00|3208.98|3208.48|3211.87|3211.37|3212.05|3211.69|3208.23|3207.73|390
1747381200000|2025-05-16 07:40:00|3211.86|3211.36|3215.13|3214.83|3215.43|3215.13|3211.82|3211.36|389
1747381500000|2025-05-16 07:45:00|3214.93|3214.63|3213.32|3212.82|3214.93|3214.63|3212.63|3212.33|266
1747381800000|2025-05-16 07:50:00|3213.63|3213.13|3209.07|3208.57|3214.24|3213.74|3208.85|3208.36|431
1747382100000|2025-05-16 07:55:00|3208.95|3208.45|3207.78|3207.48|3209.83|3209.43|3207.23|3206.88|422
1747382400000|2025-05-16 08:00:00|3207.73|3207.43|3207.4|3206.9|3207.98|3207.55|3205.63|3205.21|576
1747382700000|2025-05-16 08:05:00|3207.1|3206.6|3204.8|3204.3|3208.83|3208.48|3204.5|3204.2|444
1747383000000|2025-05-16 08:10:00|3204.65|3204.15|3197.68|3197.38|3205.04|3204.54|3197.03|3196.73|688
1747383300000|2025-05-16 08:15:00|3197.73|3197.43|3199.93|3199.63|3199.93|3199.63|3195.75|3195.45|694
1747383600000|2025-05-16 08:20:00|3199.88|3199.58|3201.95|3201.45|3202.83|3202.52|3198.63|3198.28|420
1747383900000|2025-05-16 08:25:00|3201.97|3201.47|3206.05|3205.55|3206.12|3205.7|3201.7|3201.2|443
1747384200000|2025-05-16 08:30:00|3205.9|3205.75|3205.95|3205.45|3207.45|3207.03|3205.18|3204.88|403
1747384500000|2025-05-16 08:35:00|3206.3|3205.8|3207.43|3206.93|3208.91|3208.61|3206.3|3205.8|353
1747384800000|2025-05-16 08:40:00|3207.33|3206.83|3208.73|3208.23|3209.34|3209.04|3207.23|3206.83|340
1747385100000|2025-05-16 08:45:00|3208.83|3208.33|3208.53|3208.03|3209.53|3209.23|3206.53|3206.08|330
1747385400000|2025-05-16 08:50:00|3208.52|3208.02|3205.48|3205.18|3209.07|3208.57|3204.95|3204.45|327
1747385700000|2025-05-16 08:55:00|3205.38|3205.08|3207.69|3207.19|3208.35|3208.05|3205.38|3204.98|326
1747386000000|2025-05-16 09:00:00|3207.63|3207.13|3204.75|3204.25|3207.67|3207.17|3204.05|3203.55|427
1747386300000|2025-05-16 09:05:00|3204.8|3204.3|3205.83|3205.33|3207.34|3207.04|3204.8|3204.3|284
1747386600000|2025-05-16 09:10:00|3205.78|3205.28|3207.05|3206.55|3207.59|3207.09|3204.87|3204.37|333
1747386900000|2025-05-16 09:15:00|3206.95|3206.45|3206.88|3206.38|3207.25|3206.75|3205.49|3204.99|294
1747387200000|2025-05-16 09:20:00|3206.93|3206.43|3208.28|3207.98|3208.45|3208.15|3206.08|3205.65|381
1747387500000|2025-05-16 09:25:00|3208.23|3207.93|3210.65|3210.15|3211.43|3211.13|3208.23|3207.89|539
1747387800000|2025-05-16 09:30:00|3210.62|3210.12|3211.7|3211.2|3213.2|3212.8|3208.98|3208.48|506
1747388100000|2025-05-16 09:35:00|3211.6|3211.1|3210.73|3210.23|3212.25|3211.75|3209.78|3209.43|308
1747388400000|2025-05-16 09:40:00|3210.68|3210.38|3209.43|3208.93|3210.73|3210.43|3207.81|3207.51|375
1747388700000|2025-05-16 09:45:00|3209.13|3208.63|3211|3210.7|3211|3210.7|3208.58|3208.23|325
1747389000000|2025-05-16 09:50:00|3210.88|3210.58|3211.13|3210.83|3211.39|3211.09|3209.63|3209.13|242
1747389300000|2025-05-16 09:55:00|3211.08|3210.78|3209.6|3209.1|3211.18|3210.88|3208.95|3208.45|262
1747389600000|2025-05-16 10:00:00|3209.65|3209.15|3211.17|3210.67|3211.36|3210.86|3207.48|3207.05|439
1747389900000|2025-05-16 10:05:00|3211.27|3210.77|3205.79|3205.49|3211.27|3210.77|3205.79|3205.44|424
1747390200000|2025-05-16 10:10:00|3205.84|3205.54|3205.04|3204.54|3206.73|3206.38|3201.65|3201.25|626
1747390500000|2025-05-16 10:15:00|3205.09|3204.59|3202.24|3201.94|3208.22|3207.72|3202.15|3201.65|553
1747390800000|2025-05-16 10:20:00|3202.34|3201.84|3203.73|3203.23|3204.7|3204.3|3202.05|3201.55|458
1747391100000|2025-05-16 10:25:00|3203.68|3203.18|3202.13|3201.63|3204.93|3204.43|3200.55|3200.18|453
1747391400000|2025-05-16 10:30:00|3202.03|3201.53|3201.78|3201.48|3204.63|3204.33|3201.18|3200.88|370
1747391700000|2025-05-16 10:35:00|3201.88|3201.58|3200.34|3200.04|3202.03|3201.58|3197.03|3196.53|505
1747392000000|2025-05-16 10:40:00|3199.78|3199.48|3196.48|3196.18|3201.43|3201.08|3195.88|3195.4|618
1747392300000|2025-05-16 10:45:00|3196.58|3196.08|3189.25|3188.75|3197.33|3196.95|3187.77|3187.45|979
1747392600000|2025-05-16 10:50:00|3188.89|3188.39|3172.68|3172.18|3189.63|3189.28|3169.23|3168.93|1322
1747392900000|2025-05-16 10:55:00|3172.58|3172.08|3176.13|3175.83|3178.12|3177.77|3172.53|3172.03|934
1747393200000|2025-05-16 11:00:00|3176.28|3175.98|3175.78|3175.28|3179.5|3179.2|3173.7|3173.2|847
1747393500000|2025-05-16 11:05:00|3175.73|3175.23|3173.43|3172.93|3175.83|3175.33|3170.33|3169.83|716
1747393800000|2025-05-16 11:10:00|3173.48|3172.98|3171.7|3171.2|3175.18|3174.83|3170.99|3170.62|615
1747394100000|2025-05-16 11:15:00|3171.5|3171|3175.51|3175.01|3175.91|3175.41|3171.09|3170.65|673
1747394400000|2025-05-16 11:20:00|3175.46|3174.96|3172.96|3172.46|3177.7|3177.2|3172.07|3171.77|584
1747394700000|2025-05-16 11:25:00|3173.16|3172.66|3172.43|3171.93|3175.03|3174.72|3171.38|3170.96|503
1747395000000|2025-05-16 11:30:00|3172.23|3171.73|3178.83|3178.53|3179.53|3179.18|3170.75|3170.45|936
1747395300000|2025-05-16 11:35:00|3178.93|3178.43|3176.43|3175.93|3179.53|3179.03|3174.68|3174.34|450
1747395600000|2025-05-16 11:40:00|3176.38|3175.88|3174.2|3173.7|3177.38|3177.08|3173.78|3173.35|386
1747395900000|2025-05-16 11:45:00|3174.15|3173.85|3173.84|3173.34|3176.58|3176.18|3173.03|3172.63|424
1747396200000|2025-05-16 11:50:00|3173.93|3173.43|3155.08|3154.58|3173.93|3173.58|3155.08|3154.58|1110
1747396500000|2025-05-16 11:55:00|3155.03|3154.73|3163.54|3163.04|3165.13|3164.73|3154.38|3154.08|1139
1747396800000|2025-05-16 12:00:00|3163.63|3163.13|3163.92|3163.62|3165.09|3164.79|3155|3154.6|1055
1747397100000|2025-05-16 12:05:00|3164.02|3163.52|3159.13|3158.63|3165.26|3164.87|3157.68|3157.38|652
1747397400000|2025-05-16 12:10:00|3159.23|3158.73|3165.18|3164.68|3167.43|3167.1|3159.23|3158.73|794
1747397700000|2025-05-16 12:15:00|3165.03|3164.73|3168.63|3168.33|3168.93|3168.63|3164.98|3164.58|530
1747398000000|2025-05-16 12:20:00|3168.72|3168.42|3173.78|3173.48|3175.13|3174.83|3166.43|3166.13|1015
1747398300000|2025-05-16 12:25:00|3174.23|3173.93|3174.41|3173.91|3176.18|3175.88|3171.88|3171.38|644
1747398600000|2025-05-16 12:30:00|3174.56|3174.06|3173.68|3173.18|3174.63|3174.33|3170.53|3170.23|647
1747398900000|2025-05-16 12:35:00|3173.73|3173.23|3179.28|3178.98|3182.33|3181.98|3173.53|3173.23|925
1747399200000|2025-05-16 12:40:00|3178.99|3178.69|3178.38|3177.88|3179.89|3179.58|3175.18|3174.88|679
1747399500000|2025-05-16 12:45:00|3178.23|3177.73|3179.98|3179.48|3181.68|3181.18|3177.57|3177.07|541
1747399800000|2025-05-16 12:50:00|3179.93|3179.43|3177.33|3177.03|3180.01|3179.51|3176.48|3176.08|574
1747400100000|2025-05-16 12:55:00|3177.43|3177.13|3177.68|3177.38|3180.38|3180.08|3175.72|3175.42|720
1747400400000|2025-05-16 13:00:00|3177.88|3177.58|3184.45|3183.95|3185.48|3185.08|3177.88|3177.58|1253
1747400700000|2025-05-16 13:05:00|3185.15|3184.65|3181.58|3181.08|3186.03|3185.73|3181.53|3181.08|833
1747401000000|2025-05-16 13:10:00|3181.38|3181.13|3177.15|3176.65|3182.83|3182.53|3177.15|3176.65|732
1747401300000|2025-05-16 13:15:00|3177.16|3176.66|3174.9|3174.4|3179.23|3178.73|3169.51|3169.19|1068
1747401600000|2025-05-16 13:20:00|3174.75|3174.25|3175.03|3174.53|3177.63|3177.13|3173.55|3173.05|903
1747401900000|2025-05-16 13:25:00|3174.93|3174.63|3174.9|3174.4|3178.43|3178.13|3174.18|3173.68|703
1747402200000|2025-05-16 13:30:00|3174.92|3174.42|3182.95|3182.45|3183.4|3182.9|3170.34|3170.04|1094
1747402500000|2025-05-16 13:35:00|3183|3182.5|3181.65|3181.35|3185.93|3185.63|3180.75|3180.29|1062
1747402800000|2025-05-16 13:40:00|3182.25|3181.75|3186.08|3185.78|3186.9|3186.6|3179.9|3179.6|989
1747403100000|2025-05-16 13:45:00|3186.18|3185.88|3182.25|3181.75|3186.58|3186.08|3180.33|3179.85|851
1747403400000|2025-05-16 13:50:00|3182.2|3181.7|3179.9|3179.6|3185.9|3185.6|3178.94|3178.64|798
1747403700000|2025-05-16 13:55:00|3179.95|3179.65|3181.27|3180.77|3182.81|3182.51|3179.48|3178.98|603
1747404000000|2025-05-16 14:00:00|3181.25|3180.75|3183.58|3183.08|3186.13|3185.63|3180.9|3180.2|1035
1747404300000|2025-05-16 14:05:00|3183.39|3182.89|3184.3|3183.8|3188.6|3188.3|3182.42|3182.12|1030
1747404600000|2025-05-16 14:10:00|3184.5|3184|3185.02|3184.72|3185.93|3185.63|3181.88|3181.52|922
1747404900000|2025-05-16 14:15:00|3185.13|3184.83|3176.5|3176.2|3185.41|3185.11|3176.47|3176.17|773
1747405200000|2025-05-16 14:20:00|3176.52|3176.22|3180.8|3180.3|3182.6|3182.3|3175.95|3175.65|773
1747405500000|2025-05-16 14:25:00|3180.6|3180.1|3175.68|3175.18|3181.4|3180.9|3173.99|3173.69|897
1747405800000|2025-05-16 14:30:00|3175.78|3175.28|3174.73|3174.23|3177.99|3177.49|3173.53|3173.23|781
1747406100000|2025-05-16 14:35:00|3174.93|3174.43|3172.65|3172.15|3175.43|3175.13|3170.33|3170.03|855
1747406400000|2025-05-16 14:40:00|3172.7|3172.2|3170.03|3169.73|3173.45|3172.98|3166.17|3165.87|953
1747406700000|2025-05-16 14:45:00|3169.98|3169.68|3174.15|3173.65|3175.13|3174.83|3169.55|3169.05|861
1747407000000|2025-05-16 14:50:00|3174.1|3173.6|3176.3|3175.8|3177.13|3176.78|3172.65|3172.2|716
1747407300000|2025-05-16 14:55:00|3175.9|3175.4|3173.6|3173.1|3177.63|3177.13|3172.49|3172.19|705
1747407600000|2025-05-16 15:00:00|3173.7|3173.2|3175.6|3175.1|3176.13|3175.83|3173.03|3172.58|515
1747407900000|2025-05-16 15:05:00|3175.53|3175.03|3173.63|3173.13|3176.32|3176.02|3173.18|3172.73|463
1747408200000|2025-05-16 15:10:00|3173.58|3173.08|3177.73|3177.23|3179.22|3178.92|3173.5|3173|535
1747408500000|2025-05-16 15:15:00|3177.83|3177.33|3178.78|3178.48|3179.48|3179.13|3176.13|3175.68|470
1747408800000|2025-05-16 15:20:00|3178.66|3178.36|3176.78|3176.48|3180.75|3180.25|3176.28|3175.93|582
1747409100000|2025-05-16 15:25:00|3176.88|3176.58|3178.43|3178.13|3178.94|3178.44|3175.59|3175.14|499
1747409400000|2025-05-16 15:30:00|3177.98|3177.68|3181.2|3180.7|3181.65|3181.2|3177.93|3177.63|577
1747409700000|2025-05-16 15:35:00|3181.15|3180.65|3181.59|3181.09|3182.3|3181.98|3180.73|3180.43|484
1747410000000|2025-05-16 15:40:00|3181.53|3181.23|3181.04|3180.74|3181.95|3181.53|3179.64|3179.34|494
1747410300000|2025-05-16 15:45:00|3180.91|3180.41|3184.24|3183.74|3184.73|3184.33|3178.9|3178.5|480
1747410600000|2025-05-16 15:50:00|3184.1|3183.8|3183.77|3183.27|3185.43|3184.98|3182.73|3182.33|531
1747410900000|2025-05-16 15:55:00|3183.66|3183.16|3183.63|3183.33|3184.15|3183.65|3181.49|3181.19|491
1747411200000|2025-05-16 16:00:00|3183.33|3182.83|3184.66|3184.36|3187.6|3187.15|3182.68|3182.35|824
1747411500000|2025-05-16 16:05:00|3184.67|3184.37|3181.9|3181.6|3184.83|3184.53|3181.88|3181.45|612
1747411800000|2025-05-16 16:10:00|3181.8|3181.5|3185.25|3184.95|3185.25|3184.95|3180.68|3180.23|530
1747412100000|2025-05-16 16:15:00|3185.15|3184.85|3184.5|3184|3186.05|3185.65|3183.28|3182.98|411
1747412400000|2025-05-16 16:20:00|3184.54|3184.04|3183|3182.5|3185.42|3184.99|3182.71|3182.36|393
1747412700000|2025-05-16 16:25:00|3182.96|3182.46|3183.33|3183.03|3184.6|3184.18|3181.86|3181.52|315
1747413000000|2025-05-16 16:30:00|3183.38|3183.08|3182.9|3182.4|3184.8|3184.33|3182.6|3182.1|317
1747413300000|2025-05-16 16:35:00|3182.85|3182.35|3183.43|3183.13|3183.55|3183.25|3181.98|3181.68|331
1747413600000|2025-05-16 16:40:00|3183.53|3183.03|3185.55|3185.05|3185.65|3185.15|3183.03|3182.68|320
1747413900000|2025-05-16 16:45:00|3185.45|3184.95|3188|3187.5|3188.33|3187.93|3184.7|3184.4|493
1747414200000|2025-05-16 16:50:00|3188.05|3187.55|3188.1|3187.6|3188.48|3188.13|3186.85|3186.35|363
1747414500000|2025-05-16 16:55:00|3188|3187.5|3189.63|3189.33|3190.08|3189.7|3187.25|3186.75|455
1747414800000|2025-05-16 17:00:00|3189.62|3189.32|3189.25|3188.95|3190.13|3189.83|3188.3|3187.8|364
1747415100000|2025-05-16 17:05:00|3189.35|3188.85|3188.95|3188.65|3192.45|3192.08|3188.86|3188.44|642
1747415400000|2025-05-16 17:10:00|3189.05|3188.55|3186.88|3186.58|3189.05|3188.6|3186.18|3185.68|396
1747415700000|2025-05-16 17:15:00|3186.93|3186.63|3186.38|3186.08|3188.43|3188.05|3185.63|3185.32|369
1747416000000|2025-05-16 17:20:00|3186.33|3186.03|3186.68|3186.38|3187.93|3187.63|3186.1|3185.7|348
1747416300000|2025-05-16 17:25:00|3186.73|3186.18|3184.83|3184.53|3186.73|3186.38|3184.14|3183.76|455
1747416600000|2025-05-16 17:30:00|3184.87|3184.57|3184.33|3183.83|3185.41|3185.11|3183.68|3183.38|369
1747416900000|2025-05-16 17:35:00|3184.18|3183.88|3187.1|3186.6|3187.1|3186.75|3184.18|3183.83|381
1747417200000|2025-05-16 17:40:00|3187.19|3186.69|3187.84|3187.34|3188.43|3188.08|3186.25|3185.85|386
1747417500000|2025-05-16 17:45:00|3187.96|3187.46|3188.55|3188.05|3190.38|3190.02|3187.93|3187.44|308
1747417800000|2025-05-16 17:50:00|3188.6|3188.1|3188.84|3188.34|3189.33|3188.98|3187.85|3187.4|285
1747418100000|2025-05-16 17:55:00|3188.89|3188.39|3189.76|3189.46|3190.29|3189.98|3188.33|3187.83|355
1747418400000|2025-05-16 18:00:00|3189.9|3189.6|3190.53|3190.23|3191.43|3191.03|3189|3188.7|356
1747418700000|2025-05-16 18:05:00|3190.68|3190.18|3191.38|3191.08|3191.38|3191.08|3190.08|3189.68|187
1747419000000|2025-05-16 18:10:00|3191.5|3191|3186.54|3186.04|3191.58|3191.08|3186.33|3186|306
1747419300000|2025-05-16 18:15:00|3186.53|3186.03|3188.43|3187.93|3188.94|3188.44|3186.38|3185.97|316
1747419600000|2025-05-16 18:20:00|3188.53|3188.03|3189.38|3189.08|3189.43|3189.11|3187.38|3186.93|213
1747419900000|2025-05-16 18:25:00|3189.43|3189.13|3190.28|3189.78|3190.7|3190.28|3188.88|3188.53|295
1747420200000|2025-05-16 18:30:00|3190.06|3189.76|3190.2|3189.9|3190.38|3189.98|3189.13|3188.83|239
1747420500000|2025-05-16 18:35:00|3190.25|3189.95|3185.95|3185.65|3190.8|3190.5|3185.6|3185.3|358
1747420800000|2025-05-16 18:40:00|3185.7|3185.4|3185.68|3185.38|3187.84|3187.34|3185.2|3184.7|302
1747421100000|2025-05-16 18:45:00|3185.63|3185.33|3188.36|3187.86|3188.49|3188.12|3185.63|3185.23|306
1747421400000|2025-05-16 18:50:00|3188.3|3187.8|3187.27|3186.77|3188.3|3187.89|3187.06|3186.66|286
1747421700000|2025-05-16 18:55:00|3187.2|3186.7|3187.91|3187.41|3188.35|3188.01|3187.12|3186.68|237
1747422000000|2025-05-16 19:00:00|3187.9|3187.4|3188.9|3188.4|3190.96|3190.66|3187.9|3187.4|449
1747422300000|2025-05-16 19:05:00|3189.05|3188.55|3192.12|3191.82|3192.84|3192.54|3188.85|3188.35|392
1747422600000|2025-05-16 19:10:00|3192.17|3191.67|3192.13|3191.63|3192.17|3191.8|3190.55|3190.05|237
1747422900000|2025-05-16 19:15:00|3192.18|3191.88|3194.2|3193.7|3194.65|3194.35|3191.82|3191.52|396
1747423200000|2025-05-16 19:20:00|3194.23|3193.73|3194.95|3194.65|3195.65|3195.35|3193.73|3193.36|280
1747423500000|2025-05-16 19:25:00|3195.05|3194.55|3193.81|3193.51|3195.05|3194.63|3193.53|3193.18|225
1747423800000|2025-05-16 19:30:00|3193.73|3193.43|3194.88|3194.58|3195.41|3195.05|3193.71|3193.33|231
1747424100000|2025-05-16 19:35:00|3195.08|3194.68|3195.33|3194.83|3195.95|3195.6|3194.75|3194.25|191
1747424400000|2025-05-16 19:40:00|3195.38|3194.88|3195.73|3195.43|3195.98|3195.65|3194.88|3194.53|261
1747424700000|2025-05-16 19:45:00|3195.88|3195.58|3193.39|3193.09|3196.08|3195.78|3192.05|3191.69|458
1747425000000|2025-05-16 19:50:00|3193.2|3192.9|3193.58|3193.08|3194.75|3194.35|3192.64|3192.14|354
1747425300000|2025-05-16 19:55:00|3193.21|3192.91|3193.04|3192.54|3193.88|3193.49|3191.28|3190.94|506
1747425600000|2025-05-16 20:00:00|3193.02|3192.52|3198.19|3197.69|3198.59|3198.19|3192.59|3192.09|456
1747425900000|2025-05-16 20:05:00|3198.2|3197.7|3200.19|3199.69|3203.27|3202.77|3198.05|3197.65|419
1747426200000|2025-05-16 20:10:00|3200.2|3199.7|3199.9|3199.4|3201.58|3201.08|3199.27|3198.77|184
1747426500000|2025-05-16 20:15:00|3199.89|3199.39|3200.4|3199.9|3201.23|3200.73|3199.35|3198.85|138
1747426800000|2025-05-16 20:20:00|3200.35|3199.85|3199.45|3198.95|3200.55|3200.05|3199.23|3198.73|142
1747427100000|2025-05-16 20:25:00|3199.65|3199.15|3195.58|3195.08|3199.95|3199.45|3195.4|3194.92|268
1747427400000|2025-05-16 20:30:00|3195.68|3195.18|3197.6|3197.1|3198.3|3197.8|3195.22|3194.73|141
1747427700000|2025-05-16 20:35:00|3197.5|3197|3197.48|3196.98|3197.75|3197.25|3195.6|3195.1|205
1747428000000|2025-05-16 20:40:00|3197.38|3196.88|3199.13|3198.63|3199.43|3198.93|3196.35|3195.85|175
1747428300000|2025-05-16 20:45:00|3199.08|3198.58|3202.6|3202.1|3202.95|3202.65|3199.08|3198.58|484
1747428600000|2025-05-16 20:50:00|3202.95|3202.45|3201.48|3200.98|3202.98|3202.48|3199.68|3199.18|385
1747428900000|2025-05-16 20:55:00|3201.68|3201.18|3202.53|3202.03|3205.24|3204.74|3200.6|3200.1|525
1747605600000|2025-05-18 22:00:00|3212.18|3211.68|3216.58|3216.08|3221.55|3221.05|3206.68|3204.82|580
1747605900000|2025-05-18 22:05:00|3216.41|3215.91|3215.95|3215.45|3217.8|3216.68|3212.15|3211.3|364
1747606200000|2025-05-18 22:10:00|3216.15|3215.65|3218.15|3217.65|3219.45|3218.43|3213.08|3212.58|279
1747606500000|2025-05-18 22:15:00|3218.05|3217.55|3233.55|3233.05|3234.83|3234.33|3218.05|3217.55|724
1747606800000|2025-05-18 22:20:00|3233.58|3233.08|3234.38|3233.88|3235.65|3235.15|3231.88|3231.43|434
1747607100000|2025-05-18 22:25:00|3234.28|3233.78|3235.93|3235.43|3236.73|3236.43|3232.58|3232.08|379
1747607400000|2025-05-18 22:30:00|3235.28|3234.78|3235.28|3234.78|3235.55|3235.25|3230.23|3229.73|378
1747607700000|2025-05-18 22:35:00|3235.18|3234.68|3230.98|3230.48|3235.18|3234.68|3229.98|3229.48|286
1747608000000|2025-05-18 22:40:00|3230.94|3230.44|3234.35|3233.85|3237.33|3236.98|3230.63|3230.13|287
1747608300000|2025-05-18 22:45:00|3234.31|3233.81|3239.92|3239.42|3240.68|3240.33|3233.68|3233.38|440
1747608600000|2025-05-18 22:50:00|3239.97|3239.47|3240|3239.5|3241.08|3240.63|3239.2|3238.7|258
1747608900000|2025-05-18 22:55:00|3239.8|3239.3|3239.5|3239|3240.95|3240.45|3238.54|3238.11|246
1747609200000|2025-05-18 23:00:00|3239.7|3239.2|3240.73|3240.23|3244.23|3243.73|3237.7|3237.2|442
1747609500000|2025-05-18 23:05:00|3240.53|3240.03|3242.78|3242.28|3243.58|3243.23|3240.33|3239.75|292
1747609800000|2025-05-18 23:10:00|3242.63|3242.13|3244.65|3244.15|3245.39|3244.95|3242.48|3241.98|193
1747610100000|2025-05-18 23:15:00|3244.75|3244.25|3243|3242.5|3245.33|3244.83|3242.4|3242.03|224
1747610400000|2025-05-18 23:20:00|3243.1|3242.6|3244.28|3243.78|3245.63|3245.13|3242.56|3242.06|228
1747610700000|2025-05-18 23:25:00|3244.19|3243.69|3243.9|3243.4|3244.58|3244.13|3242.83|3242.33|209
1747611000000|2025-05-18 23:30:00|3243.75|3243.25|3243.35|3242.85|3245|3244.5|3242.18|3241.78|200
1747611300000|2025-05-18 23:35:00|3243.45|3242.95|3237.38|3236.88|3243.7|3243.33|3237.38|3236.88|264
1747611600000|2025-05-18 23:40:00|3237.33|3236.83|3232.73|3232.23|3237.68|3237.18|3229.18|3228.88|625
1747611900000|2025-05-18 23:45:00|3232.52|3232.02|3227.78|3227.28|3233.73|3233.23|3227.53|3227.03|407
1747612200000|2025-05-18 23:50:00|3227|3226.5|3235.08|3234.58|3236.25|3235.9|3226.98|3226.48|535
1747612500000|2025-05-18 23:55:00|3235.03|3234.53|3235.13|3234.63|3237.95|3237.45|3233.8|3233.3|369
1747612800000|2025-05-19 00:00:00|3235.23|3234.73|3236.85|3236.35|3237.2|3236.88|3233.73|3233.33|426
1747613100000|2025-05-19 00:05:00|3236.71|3236.21|3243.38|3242.88|3243.5|3243|3236.25|3235.75|438
1747613400000|2025-05-19 00:10:00|3243.55|3243.05|3245.95|3245.45|3248.38|3247.88|3243.08|3242.58|499
1747613700000|2025-05-19 00:15:00|3245.7|3245.2|3245.9|3245.4|3250.13|3249.73|3245.21|3244.71|442
1747614000000|2025-05-19 00:20:00|3246.2|3245.7|3247.43|3247.13|3249.6|3249.1|3245.85|3245.35|319
1747614300000|2025-05-19 00:25:00|3247.53|3247.03|3248.05|3247.55|3250.08|3249.68|3247.18|3246.68|265
1747614600000|2025-05-19 00:30:00|3247.95|3247.45|3249|3248.5|3249.69|3249.19|3246.73|3246.23|317
1747614900000|2025-05-19 00:35:00|3249.1|3248.6|3246.6|3246.1|3249.1|3248.6|3243.95|3243.45|418
1747615200000|2025-05-19 00:40:00|3246.65|3246.15|3245.83|3245.33|3248.8|3248.3|3244.68|3244.18|282
1747615500000|2025-05-19 00:45:00|3245.78|3245.28|3245.05|3244.55|3248.73|3248.33|3244.75|3244.35|307
1747615800000|2025-05-19 00:50:00|3245.2|3244.7|3245.33|3245.03|3245.95|3245.45|3241.22|3240.92|599
1747616100000|2025-05-19 00:55:00|3245.48|3245.18|3246.8|3246.3|3248.88|3248.48|3244.35|3243.85|539
1747616400000|2025-05-19 01:00:00|3246.7|3246.2|3238.98|3238.48|3247.2|3246.7|3236.83|3236.33|1109
1747616700000|2025-05-19 01:05:00|3238.88|3238.38|3236.6|3236.1|3242.83|3242.53|3234.65|3234.15|789
1747617000000|2025-05-19 01:10:00|3236.65|3236.15|3233.9|3233.4|3238.95|3238.62|3231.28|3230.98|736
1747617300000|2025-05-19 01:15:00|3233.8|3233.3|3230.15|3229.65|3235.45|3234.95|3228.68|3228.25|676
1747617600000|2025-05-19 01:20:00|3230.25|3229.75|3227.48|3226.98|3230.5|3230|3224.75|3224.25|700
1747617900000|2025-05-19 01:25:00|3227.53|3227.03|3226.98|3226.48|3233.45|3232.95|3225.93|3225.43|817
1747618200000|2025-05-19 01:30:00|3227.03|3226.53|3223.38|3222.88|3230.03|3229.53|3222.73|3222.23|626
1747618500000|2025-05-19 01:35:00|3222.85|3222.35|3225.17|3224.67|3225.95|3225.45|3221|3220.5|696
1747618800000|2025-05-19 01:40:00|3225.12|3224.62|3225.19|3224.69|3227.8|3227.3|3223.19|3222.89|576
1747619100000|2025-05-19 01:45:00|3225.17|3224.67|3223.08|3222.58|3226.25|3225.75|3221.26|3220.76|602
1747619400000|2025-05-19 01:50:00|3222.98|3222.48|3219.98|3219.48|3223.88|3223.38|3218.75|3218.43|631
1747619700000|2025-05-19 01:55:00|3220.08|3219.58|3218.68|3218.18|3220.18|3219.68|3214.83|3214.33|717
1747620000000|2025-05-19 02:00:00|3218.58|3218.08|3221.45|3220.95|3222.9|3222.48|3217.35|3216.85|537
1747620300000|2025-05-19 02:05:00|3221.5|3221|3223.5|3223|3224.45|3223.95|3218.63|3218.13|493
1747620600000|2025-05-19 02:10:00|3223.3|3222.8|3225.23|3224.73|3225.45|3224.95|3222.7|3222.21|399
1747620900000|2025-05-19 02:15:00|3225.13|3224.83|3226.47|3225.97|3227.85|3227.35|3225.13|3224.83|391
1747621200000|2025-05-19 02:20:00|3226.28|3225.78|3224.77|3224.27|3227.3|3227|3224.77|3224.27|347
1747621500000|2025-05-19 02:25:00|3224.8|3224.3|3225.88|3225.38|3226.18|3225.68|3222.72|3222.22|422
1747621800000|2025-05-19 02:30:00|3225.98|3225.48|3220.75|3220.25|3226.23|3225.73|3220.15|3219.75|445
1747622100000|2025-05-19 02:35:00|3220.8|3220.3|3220|3219.5|3223.43|3222.93|3218.13|3217.63|403
1747622400000|2025-05-19 02:40:00|3220.1|3219.6|3221.63|3221.13|3222.25|3221.75|3219.1|3218.6|320
1747622700000|2025-05-19 02:45:00|3221.48|3220.98|3227.48|3226.98|3227.83|3227.33|3221.38|3220.88|401
1747623000000|2025-05-19 02:50:00|3227.53|3227.03|3227.35|3226.85|3230.4|3229.9|3226.93|3226.43|452
1747623300000|2025-05-19 02:55:00|3227.3|3226.8|3229|3228.5|3229.53|3229.23|3225.15|3224.65|382
1747623600000|2025-05-19 03:00:00|3228.8|3228.3|3228.78|3228.28|3230.9|3230.4|3227.6|3227.1|324
1747623900000|2025-05-19 03:05:00|3228.68|3228.18|3226.95|3226.45|3228.68|3228.18|3225.23|3224.73|319
1747624200000|2025-05-19 03:10:00|3227.1|3226.6|3225.9|3225.4|3227.75|3227.25|3225.7|3225.2|200
1747624500000|2025-05-19 03:15:00|3225.5|3225|3227.48|3226.98|3228.88|3228.43|3225.45|3224.95|225
1747624800000|2025-05-19 03:20:00|3227.38|3226.88|3226.7|3226.2|3228.18|3227.83|3226.08|3225.58|219
1747625100000|2025-05-19 03:25:00|3226.85|3226.35|3226.1|3225.6|3227.78|3227.28|3225.08|3224.78|231
1747625400000|2025-05-19 03:30:00|3226.05|3225.55|3222.93|3222.43|3228.15|3227.65|3222.89|3222.39|330
1747625700000|2025-05-19 03:35:00|3223.03|3222.53|3220.5|3220|3224.1|3223.6|3220.23|3219.73|343
1747626000000|2025-05-19 03:40:00|3220.65|3220.15|3218.53|3218.03|3221.35|3220.85|3217.33|3216.83|319
1747626300000|2025-05-19 03:45:00|3218.33|3218.23|3208.48|3208.18|3219.35|3218.95|3208.33|3208.03|673
1747626600000|2025-05-19 03:50:00|3208.58|3208.08|3213.53|3213.23|3213.98|3213.58|3208.58|3208.08|474
1747626900000|2025-05-19 03:55:00|3213.43|3213.13|3212.5|3212|3214.18|3213.68|3211.58|3211.08|252
1747627200000|2025-05-19 04:00:00|3212.4|3211.9|3209.93|3209.43|3213.73|3213.23|3209.68|3209.3|273
1747627500000|2025-05-19 04:05:00|3209.98|3209.48|3210.98|3210.48|3211.68|3211.18|3206.83|3206.53|296
1747627800000|2025-05-19 04:10:00|3210.88|3210.38|3211.34|3211.04|3213.63|3213.33|3210.88|3210.38|334
1747628100000|2025-05-19 04:15:00|3211.52|3211.02|3214.15|3213.65|3215.87|3215.38|3211.12|3210.74|358
1747628400000|2025-05-19 04:20:00|3214.23|3213.73|3215.28|3214.98|3216.58|3216.23|3213.86|3213.36|208
1747628700000|2025-05-19 04:25:00|3215.29|3214.99|3215.75|3215.25|3215.93|3215.48|3214.88|3214.38|146
1747629000000|2025-05-19 04:30:00|3215.55|3215.05|3217.2|3216.7|3218.32|3217.92|3215.55|3215.05|225
1747629300000|2025-05-19 04:35:00|3217.25|3216.75|3216.38|3215.88|3218.48|3217.98|3216.13|3215.63|152
1747629600000|2025-05-19 04:40:00|3216.33|3215.83|3217.08|3216.58|3217.18|3216.68|3215.78|3215.33|119
1747629900000|2025-05-19 04:45:00|3216.58|3216.08|3217.55|3217.05|3217.9|3217.4|3216.45|3215.95|108
1747630200000|2025-05-19 04:50:00|3217.46|3216.96|3216.33|3215.83|3217.65|3217.15|3216.33|3215.83|141
1747630500000|2025-05-19 04:55:00|3216.23|3215.73|3216.13|3215.83|3216.48|3215.98|3213.98|3213.58|250
1747630800000|2025-05-19 05:00:00|3217.48|3216.98|3218.48|3217.98|3221.7|3221.2|3217.18|3216.68|332
1747631100000|2025-05-19 05:05:00|3218.43|3217.93|3221.55|3221.05|3223.03|3222.73|3218.43|3217.93|296
1747631400000|2025-05-19 05:10:00|3221.6|3221.1|3218.7|3218.2|3223.4|3222.9|3218.4|3217.9|349
1747631700000|2025-05-19 05:15:00|3218.6|3218.1|3217.25|3216.75|3219.38|3218.88|3216.35|3215.85|189
1747632000000|2025-05-19 05:20:00|3217.6|3217.1|3218.23|3217.73|3218.58|3218.08|3216.5|3216|175
1747632300000|2025-05-19 05:25:00|3218.38|3217.88|3218.25|3217.75|3218.98|3218.48|3217.01|3216.71|164
1747632600000|2025-05-19 05:30:00|3218.65|3218.15|3218.53|3218.03|3220.85|3220.35|3217.51|3217.01|360
1747632900000|2025-05-19 05:35:00|3218.63|3218.13|3219.23|3218.73|3219.28|3218.8|3217.24|3216.9|273
1747633200000|2025-05-19 05:40:00|3219.18|3218.88|3218.03|3217.73|3220.33|3219.83|3216.98|3216.58|269
1747633500000|2025-05-19 05:45:00|3218.08|3217.78|3217.3|3216.8|3218.93|3218.59|3215.13|3214.78|304
1747633800000|2025-05-19 05:50:00|3217.5|3217|3218.15|3217.65|3219.63|3219.23|3216.78|3216.28|265
1747634100000|2025-05-19 05:55:00|3218.1|3217.6|3224.3|3223.8|3224.58|3224.28|3217.8|3217.3|486
1747634400000|2025-05-19 06:00:00|3224.47|3223.97|3224.58|3224.08|3226|3225.63|3222.65|3222.15|638
1747634700000|2025-05-19 06:05:00|3224.63|3224.33|3225.43|3224.93|3227.21|3226.78|3224.58|3224.18|434
1747635000000|2025-05-19 06:10:00|3225.44|3224.94|3227.15|3226.65|3228.38|3227.88|3224.68|3224.18|325
1747635300000|2025-05-19 06:15:00|3227.1|3226.6|3230.73|3230.23|3231.07|3230.77|3227.1|3226.6|518
1747635600000|2025-05-19 06:20:00|3230.68|3230.38|3230.4|3229.9|3232|3231.6|3228.16|3227.75|721
1747635900000|2025-05-19 06:25:00|3230.45|3229.95|3226.95|3226.45|3231.61|3231.11|3225.85|3225.52|666
1747636200000|2025-05-19 06:30:00|3226.87|3226.37|3226.43|3226.13|3229.73|3229.23|3226.25|3225.75|408
1747636500000|2025-05-19 06:35:00|3226.33|3225.83|3221.9|3221.4|3226.7|3226.34|3220.47|3220.13|538
1747636800000|2025-05-19 06:40:00|3221.8|3221.3|3222.98|3222.48|3224.85|3224.35|3221.43|3221.08|327
1747637100000|2025-05-19 06:45:00|3223.43|3222.93|3224.43|3223.93|3225.08|3224.58|3221.48|3220.98|423
1747637400000|2025-05-19 06:50:00|3224.58|3224.08|3224.53|3224.23|3225.63|3225.13|3223.46|3223.15|370
1747637700000|2025-05-19 06:55:00|3224.63|3224.33|3224.35|3224.05|3226.63|3226.13|3224.05|3223.73|456
1747638000000|2025-05-19 07:00:00|3224.44|3223.94|3228.58|3228.08|3229.2|3228.7|3224.34|3223.84|656
1747638300000|2025-05-19 07:05:00|3228.65|3228.15|3230.85|3230.35|3231.05|3230.55|3227.81|3227.31|408
1747638600000|2025-05-19 07:10:00|3230.8|3230.3|3229.43|3229.13|3231.15|3230.78|3228.95|3228.45|415
1747638900000|2025-05-19 07:15:00|3229.48|3229.18|3229.83|3229.53|3230.92|3230.48|3228.65|3228.15|374
1747639200000|2025-05-19 07:20:00|3229.93|3229.43|3230.78|3230.48|3231.58|3231.08|3229.06|3228.63|350
1747639500000|2025-05-19 07:25:00|3230.88|3230.38|3229.73|3229.23|3231.43|3230.98|3228.23|3227.93|474
1747639800000|2025-05-19 07:30:00|3229.78|3229.28|3229.38|3229.08|3231.65|3231.15|3228.08|3227.68|478
1747640100000|2025-05-19 07:35:00|3229.33|3229.03|3231.98|3231.48|3234.06|3233.6|3229|3228.53|597
1747640400000|2025-05-19 07:40:00|3231.88|3231.38|3232.57|3232.07|3232.8|3232.41|3226.66|3226.33|789
1747640700000|2025-05-19 07:45:00|3232.49|3231.99|3232.94|3232.44|3234.05|3233.55|3231.18|3230.88|592
1747641000000|2025-05-19 07:50:00|3232.93|3232.43|3232.88|3232.58|3234.84|3234.49|3231.18|3230.68|633
1747641300000|2025-05-19 07:55:00|3232.58|3232.28|3232.58|3232.28|3233.37|3232.92|3231.48|3230.98|410
1747641600000|2025-05-19 08:00:00|3232.62|3232.32|3230.89|3230.39|3233.45|3233.15|3230.35|3229.85|395
1747641900000|2025-05-19 08:05:00|3230.8|3230.3|3232.25|3231.75|3233.06|3232.68|3230.75|3230.25|268
1747642200000|2025-05-19 08:10:00|3232.28|3231.78|3235.8|3235.5|3236.18|3235.88|3231.95|3231.45|462
1747642500000|2025-05-19 08:15:00|3235.96|3235.66|3237.87|3237.37|3239.19|3238.89|3235.33|3235.03|829
1747642800000|2025-05-19 08:20:00|3238.05|3237.55|3236.88|3236.58|3238.05|3237.58|3234.68|3234.38|404
1747643100000|2025-05-19 08:25:00|3236.93|3236.63|3236.3|3235.8|3237.03|3236.63|3233.93|3233.53|400
1747643400000|2025-05-19 08:30:00|3236.25|3235.75|3236.15|3235.65|3238.53|3238.03|3235.65|3235.15|366
1747643700000|2025-05-19 08:35:00|3236.2|3235.7|3235.43|3234.93|3238.2|3237.83|3233.83|3233.33|435
1747644000000|2025-05-19 08:40:00|3235.25|3234.95|3238.58|3238.08|3238.63|3238.13|3235.18|3234.78|321
1747644300000|2025-05-19 08:45:00|3238.61|3238.11|3239.9|3239.4|3240.25|3239.75|3238.33|3237.91|355
1747644600000|2025-05-19 08:50:00|3240.35|3239.85|3241.55|3241.05|3242.63|3242.33|3239.28|3238.88|419
1747644900000|2025-05-19 08:55:00|3241.5|3241|3244.75|3244.25|3245.25|3244.95|3241.5|3241|505
1747645200000|2025-05-19 09:00:00|3244.95|3244.45|3245.08|3244.58|3247.85|3247.55|3244.63|3244.18|551
1747645500000|2025-05-19 09:05:00|3245.43|3244.93|3243.78|3243.48|3246.2|3245.7|3243.78|3243.33|443
1747645800000|2025-05-19 09:10:00|3243.68|3243.38|3241|3240.5|3244.33|3243.89|3238.34|3237.84|575
1747646100000|2025-05-19 09:15:00|3241.2|3240.7|3235.68|3235.18|3241.8|3241.3|3233.85|3233.55|564
1747646400000|2025-05-19 09:20:00|3235.53|3235.23|3237.33|3236.83|3239.13|3238.83|3234.96|3234.66|623
1747646700000|2025-05-19 09:25:00|3237.18|3236.88|3240.25|3239.75|3240.99|3240.49|3236.38|3235.88|430
1747647000000|2025-05-19 09:30:00|3240.2|3239.7|3239.25|3238.75|3241.34|3240.84|3239.05|3238.55|385
1747647300000|2025-05-19 09:35:00|3239.35|3238.85|3240.83|3240.33|3240.93|3240.43|3238.2|3237.8|354
1747647600000|2025-05-19 09:40:00|3240.93|3240.43|3239.38|3238.88|3242.18|3241.81|3239.28|3238.88|341
1747647900000|2025-05-19 09:45:00|3239.55|3239.05|3240.13|3239.83|3240.28|3239.88|3238.09|3237.59|271
1747648200000|2025-05-19 09:50:00|3240.28|3239.78|3241.2|3240.7|3241.83|3241.53|3239.53|3239.18|295
1747648500000|2025-05-19 09:55:00|3241.25|3240.75|3242.23|3241.93|3242.52|3242.22|3240.78|3240.33|266
1747648800000|2025-05-19 10:00:00|3242.28|3241.98|3236.13|3235.83|3242.53|3242.13|3236.06|3235.68|434
1747649100000|2025-05-19 10:05:00|3236.14|3235.84|3236.18|3235.68|3239.84|3239.34|3234.34|3233.84|478
1747649400000|2025-05-19 10:10:00|3236.23|3235.73|3239.63|3239.13|3240.08|3239.78|3235.83|3235.33|344
1747649700000|2025-05-19 10:15:00|3239.68|3239.18|3239.58|3239.08|3240.77|3240.39|3237.62|3237.12|392
1747650000000|2025-05-19 10:20:00|3239.63|3239.13|3239.03|3238.53|3239.63|3239.18|3237.18|3236.75|278
1747650300000|2025-05-19 10:25:00|3238.93|3238.43|3241.25|3240.75|3242.1|3241.6|3238.93|3238.43|295
1747650600000|2025-05-19 10:30:00|3241.3|3240.8|3240.08|3239.58|3241.6|3241.3|3238.93|3238.63|304
1747650900000|2025-05-19 10:35:00|3240.13|3239.63|3241.08|3240.58|3241.83|3241.33|3239.88|3239.38|188
1747651200000|2025-05-19 10:40:00|3241.03|3240.53|3240.08|3239.58|3241.23|3240.78|3239.83|3239.33|177
1747651500000|2025-05-19 10:45:00|3240.33|3239.83|3241.23|3240.73|3242.38|3241.96|3240.13|3239.63|264
1747651800000|2025-05-19 10:50:00|3241.18|3240.68|3244.03|3243.73|3244.83|3244.35|3240.93|3240.43|392
1747652100000|2025-05-19 10:55:00|3244.13|3243.63|3241.93|3241.63|3245.63|3245.13|3241.93|3241.46|383
1747652400000|2025-05-19 11:00:00|3241.83|3241.53|3241.33|3240.83|3242.48|3241.98|3239.43|3238.93|374
1747652700000|2025-05-19 11:05:00|3241.08|3240.78|3243.33|3242.83|3243.63|3243.13|3240.48|3240.08|284
1747653000000|2025-05-19 11:10:00|3243.13|3242.63|3243.75|3243.25|3244.05|3243.55|3241.08|3240.58|263
1747653300000|2025-05-19 11:15:00|3243.55|3243.05|3244.13|3243.63|3244.65|3244.17|3243.03|3242.68|206
1747653600000|2025-05-19 11:20:00|3244.18|3243.68|3242.68|3242.18|3244.63|3244.13|3241.88|3241.43|176
1747653900000|2025-05-19 11:25:00|3242.63|3242.13|3241.88|3241.38|3243.73|3243.23|3241.78|3241.28|251
1747654200000|2025-05-19 11:30:00|3241.63|3241.33|3243.98|3243.48|3245.55|3245.15|3241.53|3241.08|407
1747654500000|2025-05-19 11:35:00|3244.03|3243.53|3246.18|3245.68|3246.58|3246.23|3243.93|3243.43|417
1747654800000|2025-05-19 11:40:00|3246.13|3245.83|3246.38|3245.88|3247.01|3246.53|3244.98|3244.59|226
1747655100000|2025-05-19 11:45:00|3246.43|3245.93|3244.18|3243.68|3248.88|3248.48|3243.83|3243.53|316
1747655400000|2025-05-19 11:50:00|3244.23|3243.73|3245.18|3244.68|3246|3245.53|3243.73|3243.38|264
1747655700000|2025-05-19 11:55:00|3245.03|3244.73|3244.08|3243.58|3246.1|3245.7|3243.78|3243.33|388
1747656000000|2025-05-19 12:00:00|3243.93|3243.63|3242.6|3242.1|3244.75|3244.25|3242.07|3241.57|308
1747656300000|2025-05-19 12:05:00|3242.55|3242.05|3240.83|3240.53|3244.5|3244|3240.43|3240.08|310
1747656600000|2025-05-19 12:10:00|3240.73|3240.43|3243.1|3242.6|3243.3|3242.8|3240.73|3240.43|276
1747656900000|2025-05-19 12:15:00|3243.15|3242.65|3241.03|3240.73|3244.63|3244.13|3240.83|3240.53|290
1747657200000|2025-05-19 12:20:00|3241.39|3241.09|3240.1|3239.6|3242.58|3242.08|3238|3237.7|686
1747657500000|2025-05-19 12:25:00|3240.2|3239.7|3241.75|3241.25|3243.36|3243.05|3239.61|3239.2|489
1747657800000|2025-05-19 12:30:00|3241.6|3241.1|3240.18|3239.68|3243.06|3242.56|3238.18|3237.7|534
1747658100000|2025-05-19 12:35:00|3240.24|3239.74|3242.83|3242.53|3243.08|3242.64|3239.13|3238.78|422
1747658400000|2025-05-19 12:40:00|3242.78|3242.48|3241.85|3241.35|3243.26|3242.93|3241.73|3241.35|367
1747658700000|2025-05-19 12:45:00|3241.8|3241.3|3238.38|3238.08|3241.8|3241.3|3236.8|3236.5|600
1747659000000|2025-05-19 12:50:00|3238.23|3237.93|3234.15|3233.85|3238.98|3238.58|3234|3233.5|634
1747659300000|2025-05-19 12:55:00|3234.19|3233.89|3229.54|3229.24|3234.94|3234.64|3229.11|3228.71|828
1747659600000|2025-05-19 13:00:00|3229.65|3229.35|3230.55|3230.25|3230.75|3230.39|3227.96|3227.65|915
1747659900000|2025-05-19 13:05:00|3230.58|3230.28|3231.32|3230.82|3231.88|3231.38|3227.99|3227.69|697
1747660200000|2025-05-19 13:10:00|3231.22|3230.92|3238.15|3237.65|3238.25|3237.95|3231.15|3230.65|845
1747660500000|2025-05-19 13:15:00|3238.2|3237.7|3234.47|3233.97|3241.93|3241.43|3233.68|3233.35|933
1747660800000|2025-05-19 13:20:00|3234.4|3233.9|3234.2|3233.7|3235.94|3235.44|3232.38|3232.05|715
1747661100000|2025-05-19 13:25:00|3234.25|3233.75|3232.23|3231.93|3234.5|3234.08|3230.25|3229.75|594
1747661400000|2025-05-19 13:30:00|3232.18|3231.88|3228.1|3227.6|3233.23|3232.79|3226.38|3226.08|1126
1747661700000|2025-05-19 13:35:00|3228.05|3227.55|3230.25|3229.75|3230.25|3229.75|3224.85|3224.55|1048
1747662000000|2025-05-19 13:40:00|3230.35|3229.85|3232.85|3232.35|3233.31|3233.01|3226.76|3226.46|1042
1747662300000|2025-05-19 13:45:00|3232.95|3232.45|3229.4|3229.1|3234.83|3234.53|3228.4|3228.1|962
1747662600000|2025-05-19 13:50:00|3229.32|3228.82|3229.35|3228.85|3229.7|3229.35|3226.07|3225.57|877
1747662900000|2025-05-19 13:55:00|3229.16|3228.66|3230.4|3229.9|3231.7|3231.23|3227.98|3227.68|598
1747663200000|2025-05-19 14:00:00|3230.35|3229.85|3223.05|3222.75|3231.65|3231.28|3221.43|3221.13|1151
1747663500000|2025-05-19 14:05:00|3223.09|3222.79|3218.65|3218.15|3224.75|3224.4|3217.58|3217.08|1270
1747663800000|2025-05-19 14:10:00|3218.8|3218.3|3223.15|3222.85|3223.33|3222.98|3217.44|3217.14|884
1747664100000|2025-05-19 14:15:00|3223.28|3222.78|3227.5|3227|3228.13|3227.83|3222.78|3222.33|777
1747664400000|2025-05-19 14:20:00|3227.4|3226.9|3228.08|3227.78|3230.38|3230.08|3226.55|3226.05|661
1747664700000|2025-05-19 14:25:00|3227.83|3227.53|3231.58|3231.08|3233.58|3233.27|3227.68|3227.38|760
1747665000000|2025-05-19 14:30:00|3231.68|3231.18|3232.6|3232.3|3236.28|3235.98|3231.63|3231.13|737
1747665300000|2025-05-19 14:35:00|3232.49|3232.19|3230.85|3230.35|3232.66|3232.36|3228.08|3227.78|809
1747665600000|2025-05-19 14:40:00|3230.78|3230.48|3229.98|3229.68|3232.46|3232.09|3229.51|3229.16|743
1747665900000|2025-05-19 14:45:00|3230.18|3229.7|3234.56|3234.26|3235.28|3234.84|3229.96|3229.61|721
1747666200000|2025-05-19 14:50:00|3234.71|3234.21|3235.13|3234.83|3236.45|3236|3233.08|3232.78|647
1747666500000|2025-05-19 14:55:00|3235.18|3234.88|3234.21|3233.71|3236.35|3235.9|3233.86|3233.56|557
1747666800000|2025-05-19 15:00:00|3234.14|3233.84|3233.08|3232.58|3236.1|3235.73|3232.86|3232.54|547
1747667100000|2025-05-19 15:05:00|3233|3232.7|3234.3|3234|3236.43|3236.03|3232.53|3232.23|542
1747667400000|2025-05-19 15:10:00|3234.29|3233.99|3235.33|3235.03|3236.37|3235.99|3233.8|3233.4|434
1747667700000|2025-05-19 15:15:00|3235.38|3235.08|3232.68|3232.38|3235.93|3235.53|3232.62|3232.26|546
1747668000000|2025-05-19 15:20:00|3232.63|3232.33|3235.43|3235.13|3235.63|3235.33|3232.1|3231.73|445
1747668300000|2025-05-19 15:25:00|3235.38|3235.08|3234.68|3234.38|3235.86|3235.52|3233.87|3233.47|374
1747668600000|2025-05-19 15:30:00|3234.78|3234.48|3233.65|3233.35|3235.48|3235.13|3233.22|3232.8|389
1747668900000|2025-05-19 15:35:00|3233.6|3233.3|3233.18|3232.88|3234.5|3234.15|3232.93|3232.58|299
1747669200000|2025-05-19 15:40:00|3233.08|3232.78|3232.68|3232.38|3234.25|3233.75|3230.8|3230.3|470
1747669500000|2025-05-19 15:45:00|3232.53|3232.23|3236.18|3235.88|3236.43|3235.97|3232.3|3232|599
1747669800000|2025-05-19 15:50:00|3236.27|3235.97|3234.7|3234.4|3240.1|3239.77|3234.7|3234.4|747
1747670100000|2025-05-19 15:55:00|3234.62|3234.32|3231.83|3231.53|3234.78|3234.48|3229.73|3229.43|787
1747670400000|2025-05-19 16:00:00|3231.88|3231.58|3231.13|3230.63|3232.28|3231.98|3229.72|3229.3|521
1747670700000|2025-05-19 16:05:00|3231.28|3230.98|3229.53|3229.23|3231.68|3231.37|3229.01|3228.51|368
1747671000000|2025-05-19 16:10:00|3229.73|3229.43|3230.9|3230.4|3231.19|3230.85|3229.4|3228.9|297
1747671300000|2025-05-19 16:15:00|3231.05|3230.55|3229.6|3229.1|3231.75|3231.25|3229|3228.5|288
1747671600000|2025-05-19 16:20:00|3229.55|3229.05|3229.4|3229.1|3229.73|3229.28|3228.33|3227.9|322
1747671900000|2025-05-19 16:25:00|3229.48|3229.18|3229.2|3228.7|3229.55|3229.18|3228.26|3227.91|252
1747672200000|2025-05-19 16:30:00|3229.35|3228.85|3231.9|3231.4|3231.9|3231.45|3228.83|3228.5|326
1747672500000|2025-05-19 16:35:00|3231.85|3231.35|3233.28|3232.98|3233.93|3233.58|3231.8|3231.3|400
1747672800000|2025-05-19 16:40:00|3233.33|3232.83|3232.3|3231.8|3234.38|3234.08|3232.25|3231.75|330
1747673100000|2025-05-19 16:45:00|3231.97|3231.67|3234.27|3233.97|3234.61|3234.31|3231.63|3231.33|398
1747673400000|2025-05-19 16:50:00|3234.22|3233.72|3233.23|3232.73|3234.46|3234.16|3232.87|3232.52|306
1747673700000|2025-05-19 16:55:00|3233.33|3232.83|3232.14|3231.64|3233.33|3232.88|3231.6|3231.27|296
1747674000000|2025-05-19 17:00:00|3232.28|3231.78|3230.17|3229.67|3232.8|3232.3|3229.68|3229.33|336
1747674300000|2025-05-19 17:05:00|3230.02|3229.72|3228.93|3228.63|3230.11|3229.72|3228.63|3228.28|283
1747674600000|2025-05-19 17:10:00|3229.1|3228.6|3230.26|3229.96|3230.38|3230.08|3227.79|3227.49|349
1747674900000|2025-05-19 17:15:00|3230.3|3230|3230.15|3229.65|3231.47|3231.06|3229.4|3228.9|322
1747675200000|2025-05-19 17:20:00|3230.3|3229.8|3229.74|3229.24|3230.5|3230|3228|3227.66|336
1747675500000|2025-05-19 17:25:00|3229.9|3229.4|3230.95|3230.45|3231.87|3231.57|3229.5|3229|440
1747675800000|2025-05-19 17:30:00|3231|3230.5|3229.93|3229.43|3233.6|3233.1|3229.78|3229.43|453
1747676100000|2025-05-19 17:35:00|3229.68|3229.38|3226.18|3225.88|3230.05|3229.6|3225.8|3225.5|469
1747676400000|2025-05-19 17:40:00|3226.33|3226.03|3225.91|3225.61|3229.03|3228.63|3225.88|3225.56|446
1747676700000|2025-05-19 17:45:00|3226|3225.7|3228.74|3228.44|3229.56|3229.26|3226|3225.7|393
1747677000000|2025-05-19 17:50:00|3228.84|3228.34|3228.21|3227.91|3229.6|3229.3|3227|3226.6|391
1747677300000|2025-05-19 17:55:00|3228.19|3227.89|3226.71|3226.21|3228.24|3227.94|3226.46|3226.16|266
1747677600000|2025-05-19 18:00:00|3226.56|3226.26|3227.52|3227.02|3227.91|3227.6|3225.53|3225.15|321
1747677900000|2025-05-19 18:05:00|3227.28|3226.98|3228.44|3228.14|3228.78|3228.38|3227.27|3226.89|250
1747678200000|2025-05-19 18:10:00|3228.38|3228.08|3228.42|3228.12|3229.93|3229.54|3228.35|3227.86|338
1747678500000|2025-05-19 18:15:00|3228.45|3228.15|3230.35|3230.05|3230.49|3230.16|3228.35|3227.89|268
1747678800000|2025-05-19 18:20:00|3230.45|3230.15|3230.81|3230.51|3231.05|3230.75|3228.98|3228.65|269
1747679100000|2025-05-19 18:25:00|3230.88|3230.58|3234.3|3234|3234.34|3234.01|3230.88|3230.46|523
1747679400000|2025-05-19 18:30:00|3234.45|3233.95|3233.68|3233.18|3235.13|3234.63|3232.92|3232.62|217
1747679700000|2025-05-19 18:35:00|3233.73|3233.23|3234.93|3234.43|3235.54|3235.19|3233.38|3233.03|237
1747680000000|2025-05-19 18:40:00|3234.98|3234.48|3234.6|3234.1|3234.98|3234.48|3233.55|3233.05|182
1747680300000|2025-05-19 18:45:00|3234.2|3233.7|3234.13|3233.63|3234.94|3234.53|3233.68|3233.2|146
1747680600000|2025-05-19 18:50:00|3234.08|3233.58|3234.63|3234.13|3234.63|3234.18|3233.14|3232.84|205
1747680900000|2025-05-19 18:55:00|3234.6|3234.1|3233.72|3233.42|3234.95|3234.63|3233.5|3233.14|257
1747681200000|2025-05-19 19:00:00|3234.03|3233.53|3234.03|3233.73|3234.75|3234.42|3233.5|3233.18|173
1747681500000|2025-05-19 19:05:00|3234.08|3233.58|3235.09|3234.59|3235.1|3234.75|3233.66|3233.3|195
1747681800000|2025-05-19 19:10:00|3234.98|3234.68|3235.62|3235.32|3235.86|3235.56|3234.61|3234.24|223
1747682100000|2025-05-19 19:15:00|3235.66|3235.36|3234.16|3233.86|3236.11|3235.81|3234.16|3233.8|182
1747682400000|2025-05-19 19:20:00|3234.31|3233.81|3233.66|3233.16|3234.85|3234.41|3232.74|3232.33|241
1747682700000|2025-05-19 19:25:00|3233.61|3233.31|3234.49|3234.19|3234.96|3234.51|3233.57|3233.17|187
1747683000000|2025-05-19 19:30:00|3234.54|3234.04|3233.05|3232.75|3234.54|3234.19|3232.85|3232.35|267
1747683300000|2025-05-19 19:35:00|3233.06|3232.56|3232.98|3232.48|3233.49|3233.07|3231.9|3231.54|271
1747683600000|2025-05-19 19:40:00|3232.94|3232.44|3233.03|3232.73|3233.66|3233.32|3232.6|3232.25|203
1747683900000|2025-05-19 19:45:00|3233.12|3232.82|3233.87|3233.57|3234.11|3233.81|3232.6|3232.3|272
1747684200000|2025-05-19 19:50:00|3233.82|3233.52|3232.51|3232.21|3233.93|3233.63|3231.97|3231.67|353
1747684500000|2025-05-19 19:55:00|3233.03|3232.73|3233.4|3233.1|3234.06|3233.76|3232.72|3232.42|415
1747684800000|2025-05-19 20:00:00|3233.41|3233.11|3233.16|3232.86|3234.03|3233.73|3232.67|3232.33|172
1747685100000|2025-05-19 20:05:00|3233.13|3232.83|3232.42|3232.12|3233.13|3232.83|3232.18|3231.77|127
1747685400000|2025-05-19 20:10:00|3232.47|3232.17|3232.31|3232.01|3233.14|3232.83|3231.92|3231.62|138
1747685700000|2025-05-19 20:15:00|3232.46|3232.16|3231.47|3231.17|3232.51|3232.21|3231.42|3231.05|128
1747686000000|2025-05-19 20:20:00|3231.42|3231.12|3231.4|3231.1|3231.47|3231.17|3229.87|3229.57|161
1747686300000|2025-05-19 20:25:00|3231.44|3230.94|3229.83|3229.53|3231.44|3231.1|3229.62|3229.31|126
1747686600000|2025-05-19 20:30:00|3229.78|3229.48|3229.49|3228.99|3230.03|3229.54|3228.88|3228.53|125
1747686900000|2025-05-19 20:35:00|3229.44|3228.94|3230.07|3229.77|3230.19|3229.88|3228.29|3227.99|176
1747687200000|2025-05-19 20:40:00|3230.22|3229.92|3231.3|3231|3231.3|3231|3229.83|3229.38|129
1747687500000|2025-05-19 20:45:00|3231.4|3231.1|3231.2|3230.9|3232.21|3231.91|3230.7|3230.4|174
1747687800000|2025-05-19 20:50:00|3231.5|3231.2|3230.93|3230.63|3232.18|3231.88|3230.08|3229.68|209
1747688100000|2025-05-19 20:55:00|3230.98|3230.68|3229.83|3229.53|3231.35|3230.95|3229.83|3229.53|118
1747692000000|2025-05-19 22:00:00|3228.9|3228.4|3228.43|3227.93|3229.63|3229.13|3227.83|3227.33|99
1747692300000|2025-05-19 22:05:00|3228.18|3227.68|3230.18|3229.68|3230.73|3230.23|3228.18|3227.68|84
1747692600000|2025-05-19 22:10:00|3229.98|3229.48|3227.15|3226.65|3230.73|3230.23|3227.15|3226.65|112
1747692900000|2025-05-19 22:15:00|3227.1|3226.6|3226.5|3226|3227.43|3226.93|3225.35|3224.85|141
1747693200000|2025-05-19 22:20:00|3226.4|3225.9|3226.4|3225.9|3227.7|3227.2|3226.35|3225.85|77
1747693500000|2025-05-19 22:25:00|3226.45|3225.95|3227.43|3226.93|3227.88|3227.48|3226.15|3225.65|72
1747693800000|2025-05-19 22:30:00|3227.58|3227.08|3227.2|3226.7|3228.15|3227.65|3226.74|3226.24|69
1747694100000|2025-05-19 22:35:00|3227.45|3226.95|3226.5|3226|3227.7|3227.2|3225.95|3225.45|90
1747694400000|2025-05-19 22:40:00|3226.15|3225.65|3226.9|3226.4|3227.78|3227.28|3225.7|3225.2|85
1747694700000|2025-05-19 22:45:00|3226.95|3226.45|3226.13|3225.83|3227.23|3226.93|3225.59|3225.09|140
1747695000000|2025-05-19 22:50:00|3226.33|3225.78|3226.58|3226.08|3226.83|3226.43|3224.93|3224.58|90
1747695300000|2025-05-19 22:55:00|3226.53|3226.23|3227.03|3226.73|3227.36|3226.88|3226.48|3226.08|67
1747695600000|2025-05-19 23:00:00|3227.33|3226.83|3226.3|3225.8|3227.8|3227.5|3226.3|3225.8|100
1747695900000|2025-05-19 23:05:00|3226.55|3226.05|3223.9|3223.4|3226.85|3226.35|3222.68|3222.33|193
1747696200000|2025-05-19 23:10:00|3223.85|3223.35|3221.4|3220.9|3224.45|3223.95|3221.35|3220.85|173
1747696500000|2025-05-19 23:15:00|3221.5|3221|3222.88|3222.58|3223.18|3222.68|3221.13|3220.7|130
1747696800000|2025-05-19 23:20:00|3223.03|3222.53|3223.93|3223.43|3224.43|3223.98|3222.78|3222.48|107
1747697100000|2025-05-19 23:25:00|3223.78|3223.48|3222.69|3222.19|3224.23|3223.73|3222.13|3221.83|82
1747697400000|2025-05-19 23:30:00|3222.64|3222.14|3221.5|3221|3222.77|3222.3|3219.68|3219.32|355
1747697700000|2025-05-19 23:35:00|3221.45|3220.95|3220.83|3220.33|3222.75|3222.25|3219.28|3218.88|182
1747698000000|2025-05-19 23:40:00|3220.78|3220.48|3222.78|3222.28|3222.98|3222.48|3220.28|3219.78|155
1747698300000|2025-05-19 23:45:00|3222.24|3221.74|3223.63|3223.13|3223.93|3223.43|3222.24|3221.74|153
1747698600000|2025-05-19 23:50:00|3223.68|3223.38|3222.93|3222.43|3224.33|3223.83|3222.6|3222.1|139
1747698900000|2025-05-19 23:55:00|3223.08|3222.58|3222.85|3222.35|3223.18|3222.73|3222.38|3221.93|126
1747699200000|2025-05-20 00:00:00|3223.3|3222.8|3224.18|3223.68|3224.56|3224.06|3222|3221.5|347
1747699500000|2025-05-20 00:05:00|3224.08|3223.58|3223.18|3222.88|3224.33|3223.83|3222.33|3221.93|232
1747699800000|2025-05-20 00:10:00|3223.28|3222.98|3220.65|3220.35|3224.39|3224.09|3220.65|3220.33|288
1747700100000|2025-05-20 00:15:00|3220.85|3220.55|3219.4|3218.9|3221.15|3220.83|3218.75|3218.25|316
1747700400000|2025-05-20 00:20:00|3219.25|3218.75|3218.63|3218.33|3220|3219.6|3217.83|3217.43|325
1747700700000|2025-05-20 00:25:00|3218.78|3218.28|3219.53|3219.03|3220.24|3219.74|3217.33|3217.03|318
1747701000000|2025-05-20 00:30:00|3219.48|3218.98|3215.98|3215.48|3221.42|3220.92|3215.88|3215.48|393
1747701300000|2025-05-20 00:35:00|3216.08|3215.58|3214.82|3214.32|3217.45|3216.95|3214.28|3213.98|468
1747701600000|2025-05-20 00:40:00|3214.8|3214.3|3221.08|3220.78|3221.33|3220.88|3214.8|3214.3|442
1747701900000|2025-05-20 00:45:00|3221.13|3220.83|3222|3221.5|3223.58|3223.16|3220.53|3220.18|376
1747702200000|2025-05-20 00:50:00|3221.85|3221.35|3220.68|3220.38|3221.85|3221.43|3219.3|3219|413
1747702500000|2025-05-20 00:55:00|3220.73|3220.43|3223.18|3222.68|3223.18|3222.78|3220.63|3220.13|274
1747702800000|2025-05-20 01:00:00|3223.63|3223.13|3228.78|3228.48|3228.78|3228.48|3223.25|3222.95|739
1747703100000|2025-05-20 01:05:00|3228.83|3228.33|3227.7|3227.2|3229.83|3229.43|3224.52|3224.02|750
1747703400000|2025-05-20 01:10:00|3227.85|3227.35|3228.55|3228.05|3229.73|3229.33|3226.23|3225.83|635
1747703700000|2025-05-20 01:15:00|3228.45|3227.95|3230.21|3229.71|3230.83|3230.43|3227.82|3227.32|623
1747704000000|2025-05-20 01:20:00|3230.11|3229.61|3223.63|3223.13|3230.11|3229.61|3223.28|3222.94|573
1747704300000|2025-05-20 01:25:00|3223.53|3223.03|3225.98|3225.48|3227.15|3226.65|3223.43|3222.93|572
1747704600000|2025-05-20 01:30:00|3225.94|3225.44|3228.93|3228.63|3229.9|3229.41|3225.43|3225.08|408
1747704900000|2025-05-20 01:35:00|3228.88|3228.58|3232.81|3232.31|3232.81|3232.43|3227.52|3227.16|658
1747705200000|2025-05-20 01:40:00|3232.82|3232.32|3227.68|3227.18|3233.05|3232.67|3227.43|3227.05|604
1747705500000|2025-05-20 01:45:00|3227.58|3227.08|3227.03|3226.73|3227.71|3227.28|3226.03|3225.55|460
1747705800000|2025-05-20 01:50:00|3226.98|3226.48|3223.73|3223.43|3227.5|3227.2|3223.53|3223.05|458
1747706100000|2025-05-20 01:55:00|3223.78|3223.48|3221.55|3221.05|3224|3223.5|3220.83|3220.33|531
1747706400000|2025-05-20 02:00:00|3221.48|3221.25|3222.33|3221.83|3223.43|3222.93|3219.43|3219.13|576
1747706700000|2025-05-20 02:05:00|3222.31|3221.81|3216.18|3215.68|3222.38|3221.88|3215.87|3215.42|542
1747707000000|2025-05-20 02:10:00|3216.38|3215.88|3216.33|3215.83|3217.27|3216.77|3214.04|3213.65|584
1747707300000|2025-05-20 02:15:00|3216.23|3215.73|3211.91|3211.41|3217.43|3217.08|3211.75|3211.4|653
1747707600000|2025-05-20 02:20:00|3211.92|3211.42|3213.3|3212.8|3216.98|3216.48|3211.13|3210.7|556
1747707900000|2025-05-20 02:25:00|3213.35|3212.85|3211.23|3210.73|3214.65|3214.26|3210.94|3210.54|312
1747708200000|2025-05-20 02:30:00|3211.33|3210.83|3211.85|3211.35|3214.2|3213.88|3210.6|3210.1|530
1747708500000|2025-05-20 02:35:00|3211.95|3211.45|3210.83|3210.33|3214.13|3213.83|3210.38|3210.03|371
1747708800000|2025-05-20 02:40:00|3210.58|3210.08|3210.65|3210.15|3211.2|3210.73|3208.23|3207.83|429
1747709100000|2025-05-20 02:45:00|3210.6|3210.1|3211.06|3210.56|3211.65|3211.15|3206.98|3206.68|522
1747709400000|2025-05-20 02:50:00|3211.25|3210.75|3210.95|3210.45|3213.13|3212.78|3209.58|3209.17|482
1747709700000|2025-05-20 02:55:00|3210.7|3210.2|3206.92|3206.62|3212.13|3211.63|3206.72|3206.42|723
1747710000000|2025-05-20 03:00:00|3206.94|3206.64|3208.33|3207.83|3208.33|3208.03|3204.76|3204.38|887
1747710300000|2025-05-20 03:05:00|3208.55|3208.05|3210.75|3210.25|3211.64|3211.14|3207.53|3207.09|443
1747710600000|2025-05-20 03:10:00|3210.65|3210.15|3211.53|3211.23|3212.93|3212.43|3210.16|3209.66|415
1747710900000|2025-05-20 03:15:00|3211.68|3211.18|3213.28|3212.78|3214.2|3213.78|3210.43|3209.98|302
1747711200000|2025-05-20 03:20:00|3213.15|3212.65|3213.5|3213|3214.51|3214.01|3213.15|3212.65|251
1747711500000|2025-05-20 03:25:00|3213.55|3213.05|3212.93|3212.63|3213.93|3213.53|3212.03|3211.68|247
1747711800000|2025-05-20 03:30:00|3213.03|3212.73|3210.03|3209.73|3213.08|3212.73|3209.55|3209.25|389
1747712100000|2025-05-20 03:35:00|3210.48|3210.18|3210.43|3209.93|3210.68|3210.28|3207.38|3206.93|488
1747712400000|2025-05-20 03:40:00|3210.38|3209.88|3212.18|3211.68|3214.05|3213.55|3209.46|3208.96|541
1747712700000|2025-05-20 03:45:00|3212.13|3211.83|3212.62|3212.12|3214.08|3213.68|3212.03|3211.68|241
1747713000000|2025-05-20 03:50:00|3212.58|3212.08|3212.33|3212.03|3212.63|3212.33|3211.03|3210.53|174
1747713300000|2025-05-20 03:55:00|3212.23|3211.93|3211.8|3211.3|3213.05|3212.55|3211.2|3210.7|163
1747713600000|2025-05-20 04:00:00|3211.95|3211.45|3213.33|3212.83|3213.5|3213.08|3211.7|3211.2|192
1747713900000|2025-05-20 04:05:00|3213.18|3212.88|3213.05|3212.55|3213.83|3213.43|3212.48|3211.98|195
1747714200000|2025-05-20 04:10:00|3213|3212.5|3213.63|3213.13|3214.5|3214|3212.63|3212.13|176
1747714500000|2025-05-20 04:15:00|3213.58|3213.08|3213.7|3213.2|3214.75|3214.25|3212.88|3212.53|141
1747714800000|2025-05-20 04:20:00|3213.33|3212.83|3213.9|3213.4|3215.36|3214.86|3213.05|3212.55|225
1747715100000|2025-05-20 04:25:00|3213.95|3213.45|3213.35|3212.85|3215.27|3214.83|3211.55|3211.05|454
1747715400000|2025-05-20 04:30:00|3213.3|3212.8|3213.4|3212.9|3213.52|3213.02|3211.53|3211.1|310
1747715700000|2025-05-20 04:35:00|3213.5|3213|3212.55|3212.05|3214.23|3213.75|3211.56|3211.06|228
1747716000000|2025-05-20 04:40:00|3212.53|3212.03|3213.1|3212.6|3214.18|3213.68|3212.28|3211.93|209
1747716300000|2025-05-20 04:45:00|3213.4|3212.9|3214.85|3214.35|3214.85|3214.35|3213|3212.5|156
1747716600000|2025-05-20 04:50:00|3214.8|3214.3|3217.38|3217.08|3217.58|3217.28|3214.45|3213.95|345
1747716900000|2025-05-20 04:55:00|3217.4|3216.9|3217.58|3217.08|3218.33|3217.94|3217.1|3216.6|253
1747717200000|2025-05-20 05:00:00|3217.43|3216.93|3217.25|3216.75|3219.18|3218.88|3214.66|3214.16|484
1747717500000|2025-05-20 05:05:00|3217.2|3216.7|3218.15|3217.85|3220.2|3219.7|3217.05|3216.55|386
1747717800000|2025-05-20 05:10:00|3218.25|3217.75|3215.28|3214.98|3218.4|3217.9|3215|3214.5|289
1747718100000|2025-05-20 05:15:00|3215.58|3215.08|3216.5|3216|3216.73|3216.23|3215.38|3214.93|200
1747718400000|2025-05-20 05:20:00|3216.1|3215.6|3215.08|3214.78|3217.2|3216.7|3214.38|3213.93|227
1747718700000|2025-05-20 05:25:00|3215.23|3214.93|3215.83|3215.33|3217.18|3216.68|3214.23|3213.73|332
1747719000000|2025-05-20 05:30:00|3215.93|3215.43|3215.59|3215.29|3218.93|3218.43|3215.43|3215.12|529
1747719300000|2025-05-20 05:35:00|3215.62|3215.32|3211.88|3211.38|3216.16|3215.8|3211.63|3211.18|594
1747719600000|2025-05-20 05:40:00|3211.43|3210.93|3211.98|3211.48|3213.18|3212.83|3210.63|3210.21|469
1747719900000|2025-05-20 05:45:00|3211.88|3211.38|3212.39|3211.89|3213.65|3213.27|3210.15|3209.73|580
1747720200000|2025-05-20 05:50:00|3212.25|3211.75|3211.55|3211.05|3213.93|3213.63|3210.53|3210.18|372
1747720500000|2025-05-20 05:55:00|3211.5|3211|3214.06|3213.76|3214.65|3214.18|3210.9|3210.4|447
1747720800000|2025-05-20 06:00:00|3213.42|3213.12|3211.28|3210.98|3214.45|3214.04|3209.7|3209.2|699
1747721100000|2025-05-20 06:05:00|3211.33|3211.03|3216.83|3216.53|3217.13|3216.83|3211.03|3210.53|527
1747721400000|2025-05-20 06:10:00|3216.63|3216.33|3217.1|3216.6|3218.6|3218.3|3216.3|3215.9|493
1747721700000|2025-05-20 06:15:00|3217.15|3216.65|3219.03|3218.73|3219.53|3219.23|3215.99|3215.49|530
1747722000000|2025-05-20 06:20:00|3219.08|3218.78|3215.38|3215.08|3219.28|3218.88|3214.88|3214.51|516
1747722300000|2025-05-20 06:25:00|3215.43|3214.93|3215.5|3215.2|3215.76|3215.41|3213.68|3213.29|509
1747722600000|2025-05-20 06:30:00|3215.48|3215.18|3213.43|3213.13|3215.84|3215.41|3212.3|3211.8|556
1747722900000|2025-05-20 06:35:00|3213.33|3213.03|3210.91|3210.41|3213.48|3213.03|3210.35|3209.85|505
1747723200000|2025-05-20 06:40:00|3210.83|3210.33|3210.37|3210.07|3211.7|3211.39|3209.13|3208.63|583
1747723500000|2025-05-20 06:45:00|3210.3|3209.8|3210.51|3210.21|3210.98|3210.58|3209.72|3209.33|437
1747723800000|2025-05-20 06:50:00|3210.5|3210.2|3209.09|3208.59|3211.25|3210.77|3208.94|3208.55|541
1747724100000|2025-05-20 06:55:00|3209.18|3208.68|3210.08|3209.58|3210.73|3210.38|3209.12|3208.63|447
1747724400000|2025-05-20 07:00:00|3209.84|3209.54|3211.6|3211.1|3211.8|3211.4|3208.13|3207.83|521
1747724700000|2025-05-20 07:05:00|3211.65|3211.35|3212.65|3212.35|3213.38|3212.88|3210.95|3210.45|362
1747725000000|2025-05-20 07:10:00|3212.75|3212.25|3210.8|3210.3|3212.75|3212.25|3209.68|3209.38|437
1747725300000|2025-05-20 07:15:00|3210.9|3210.4|3212.45|3212.15|3213.9|3213.6|3210.78|3210.28|387
1747725600000|2025-05-20 07:20:00|3212.55|3212.05|3215.13|3214.83|3215.74|3215.42|3211.65|3211.3|427
1747725900000|2025-05-20 07:25:00|3215.09|3214.59|3216.3|3215.8|3217.58|3217.28|3214.93|3214.59|374
1747726200000|2025-05-20 07:30:00|3216.35|3215.85|3215.55|3215.05|3216.83|3216.48|3215|3214.5|325
1747726500000|2025-05-20 07:35:00|3215.45|3214.95|3221.68|3221.18|3221.68|3221.31|3215|3214.5|557
1747726800000|2025-05-20 07:40:00|3221.53|3221.23|3222.65|3222.35|3224.08|3223.68|3221.03|3220.68|593
1747727100000|2025-05-20 07:45:00|3222.6|3222.3|3223.33|3222.83|3225|3224.6|3220.41|3220.11|508
1747727400000|2025-05-20 07:50:00|3223.43|3222.93|3224.7|3224.4|3225.03|3224.73|3222.28|3221.9|366
1747727700000|2025-05-20 07:55:00|3224.83|3224.33|3223.17|3222.67|3225.68|3225.38|3222.8|3222.3|467
1747728000000|2025-05-20 08:00:00|3223.05|3222.55|3222.2|3221.7|3224.2|3223.9|3221.8|3221.4|360
1747728300000|2025-05-20 08:05:00|3222.3|3221.8|3223.08|3222.58|3224.64|3224.34|3221.7|3221.4|383
1747728600000|2025-05-20 08:10:00|3222.88|3222.38|3220.53|3220.23|3222.88|3222.43|3219.43|3218.98|400
1747728900000|2025-05-20 08:15:00|3220.73|3220.43|3221.75|3221.25|3222.48|3222.08|3220.53|3220.23|345
1747729200000|2025-05-20 08:20:00|3221.7|3221.2|3220.43|3219.93|3222.85|3222.55|3220.18|3219.88|326
1747729500000|2025-05-20 08:25:00|3220.48|3220.18|3222.43|3222.13|3222.64|3222.23|3218.53|3218.23|351
1747729800000|2025-05-20 08:30:00|3222.33|3222.03|3225.58|3225.08|3225.94|3225.54|3222.33|3222.03|481
1747730100000|2025-05-20 08:35:00|3225.43|3225.13|3228.06|3227.76|3228.38|3228.08|3223.6|3223.1|524
1747730400000|2025-05-20 08:40:00|3227.97|3227.67|3228.1|3227.6|3228.86|3228.56|3226.48|3226.13|609
1747730700000|2025-05-20 08:45:00|3228.15|3227.65|3229.63|3229.33|3230.68|3230.28|3228.13|3227.65|485
1747731000000|2025-05-20 08:50:00|3229.68|3229.18|3231.13|3230.83|3231.13|3230.83|3228.67|3228.3|439
1747731300000|2025-05-20 08:55:00|3231.27|3230.77|3236.1|3235.8|3236.12|3235.82|3231.08|3230.77|580
1747731600000|2025-05-20 09:00:00|3236.13|3235.83|3232.68|3232.38|3237.92|3237.62|3230.74|3230.36|913
1747731900000|2025-05-20 09:05:00|3232.74|3232.44|3235.72|3235.42|3236.18|3235.83|3231.35|3231|721
1747732200000|2025-05-20 09:10:00|3235.6|3235.1|3233.68|3233.18|3236.05|3235.75|3233.39|3233.06|563
1747732500000|2025-05-20 09:15:00|3233.76|3233.26|3236.65|3236.15|3237|3236.62|3233.55|3233.18|364
1747732800000|2025-05-20 09:20:00|3236.55|3236.05|3236.88|3236.58|3237.87|3237.48|3235.55|3235.05|394
1747733100000|2025-05-20 09:25:00|3236.83|3236.53|3236.46|3235.96|3239.63|3239.33|3235.7|3235.2|653
1747733400000|2025-05-20 09:30:00|3236.35|3235.85|3237.13|3236.83|3238.96|3238.63|3235.35|3234.96|598
1747733700000|2025-05-20 09:35:00|3237.31|3236.81|3236.06|3235.56|3238.73|3238.38|3235.78|3235.48|446
1747734000000|2025-05-20 09:40:00|3236.13|3235.63|3235.34|3234.84|3236.47|3236.02|3233.37|3232.92|696
1747734300000|2025-05-20 09:45:00|3235.29|3234.79|3234.53|3234.03|3235.46|3234.96|3234.02|3233.52|318
1747734600000|2025-05-20 09:50:00|3234.58|3234.08|3235.82|3235.32|3236.12|3235.65|3234.28|3233.78|278
1747734900000|2025-05-20 09:55:00|3236.01|3235.51|3236.72|3236.22|3237.3|3236.8|3235.43|3234.93|342
1747735200000|2025-05-20 10:00:00|3236.68|3236.18|3236.25|3235.75|3237.17|3236.67|3236.02|3235.52|266
1747735500000|2025-05-20 10:05:00|3236.15|3235.65|3234.44|3233.94|3236.36|3235.86|3234.02|3233.67|362
1747735800000|2025-05-20 10:10:00|3234.5|3234|3234.48|3233.98|3234.77|3234.27|3232.55|3232.15|326
1747736100000|2025-05-20 10:15:00|3234.53|3234.03|3234.68|3234.38|3235.08|3234.63|3234.18|3233.75|259
1747736400000|2025-05-20 10:20:00|3234.82|3234.32|3233.2|3232.9|3234.82|3234.32|3232.16|3231.76|270
1747736700000|2025-05-20 10:25:00|3233.35|3232.85|3233.73|3233.23|3234.58|3234.08|3233.14|3232.64|248
1747737000000|2025-05-20 10:30:00|3233.79|3233.29|3234.64|3234.14|3234.86|3234.36|3233.35|3233.05|256
1747737300000|2025-05-20 10:35:00|3234.58|3234.08|3233.74|3233.24|3234.65|3234.29|3233.24|3232.74|227
1747737600000|2025-05-20 10:40:00|3233.93|3233.43|3236.36|3235.86|3236.77|3236.39|3233.93|3233.43|270
1747737900000|2025-05-20 10:45:00|3236.35|3235.85|3238.49|3237.99|3238.67|3238.17|3236.29|3235.85|425
1747738200000|2025-05-20 10:50:00|3238.53|3238.03|3236.2|3235.7|3238.63|3238.13|3235.89|3235.55|363
1747738500000|2025-05-20 10:55:00|3236.1|3235.6|3235.57|3235.27|3236.95|3236.45|3235.32|3234.92|382
1747738800000|2025-05-20 11:00:00|3235.65|3235.35|3238.41|3237.91|3238.48|3237.98|3235.54|3235.06|483
1747739100000|2025-05-20 11:05:00|3238.38|3237.88|3237.24|3236.74|3238.8|3238.3|3236.92|3236.42|273
1747739400000|2025-05-20 11:10:00|3237.16|3236.66|3238.47|3237.97|3238.96|3238.66|3237.15|3236.65|323
1747739700000|2025-05-20 11:15:00|3238.48|3237.98|3240.48|3240.18|3240.96|3240.63|3238.42|3237.93|396
1747740000000|2025-05-20 11:20:00|3240.38|3240.08|3239.33|3238.83|3240.59|3240.29|3237.6|3237.3|318
1747740300000|2025-05-20 11:25:00|3239.23|3238.93|3240.11|3239.61|3240.26|3239.77|3238.47|3238.07|302
1747740600000|2025-05-20 11:30:00|3240.01|3239.51|3239.47|3239.17|3240.01|3239.51|3237.46|3236.96|516
1747740900000|2025-05-20 11:35:00|3239.67|3239.37|3240.93|3240.63|3241.29|3240.99|3238.39|3238.09|341
1747741200000|2025-05-20 11:40:00|3240.88|3240.58|3239.08|3238.78|3241.48|3241.18|3239.06|3238.71|330
1747741500000|2025-05-20 11:45:00|3239.07|3238.77|3239.91|3239.61|3239.98|3239.68|3238.42|3238.11|370
1747741800000|2025-05-20 11:50:00|3239.9|3239.6|3240.13|3239.83|3241.73|3241.43|3239.71|3239.41|378
1747742100000|2025-05-20 11:55:00|3240.33|3240.03|3241.51|3241.21|3241.81|3241.51|3239.67|3239.33|448
1747742400000|2025-05-20 12:00:00|3241.43|3241.13|3241.14|3240.64|3242.35|3241.99|3240.21|3239.83|529
1747742700000|2025-05-20 12:05:00|3241.09|3240.59|3239.23|3238.73|3241.68|3241.2|3239.23|3238.73|348
1747743000000|2025-05-20 12:10:00|3239.18|3238.68|3236.8|3236.3|3239.18|3238.68|3236.27|3235.96|570
1747743300000|2025-05-20 12:15:00|3236.64|3236.34|3235.34|3234.84|3237.13|3236.63|3235.08|3234.58|498
1747743600000|2025-05-20 12:20:00|3235.36|3234.86|3237.71|3237.21|3238.64|3238.14|3234.74|3234.25|807
1747743900000|2025-05-20 12:25:00|3237.68|3237.18|3241.62|3241.32|3241.93|3241.48|3237.66|3237.16|497
1747744200000|2025-05-20 12:30:00|3241.63|3241.33|3248.32|3248.02|3248.46|3248.16|3241.58|3241.28|955
1747744500000|2025-05-20 12:35:00|3248.37|3248.07|3248.66|3248.36|3250.82|3250.52|3245.16|3244.86|945
1747744800000|2025-05-20 12:40:00|3248.76|3248.46|3246.39|3245.89|3248.99|3248.69|3245.02|3244.72|739
1747745100000|2025-05-20 12:45:00|3246.43|3245.93|3245.93|3245.43|3248|3247.5|3243.68|3243.38|676
1747745400000|2025-05-20 12:50:00|3246.14|3245.63|3246.83|3246.33|3248|3247.5|3244.68|3244.18|533
1747745700000|2025-05-20 12:55:00|3246.88|3246.38|3243.08|3242.78|3247.33|3246.98|3241.05|3240.58|780
1747746000000|2025-05-20 13:00:00|3242.53|3242.23|3236.38|3236.08|3242.68|3242.38|3236.1|3235.8|1220
1747746300000|2025-05-20 13:05:00|3236.19|3235.89|3236.33|3235.83|3237.35|3236.88|3233.19|3232.89|1051
1747746600000|2025-05-20 13:10:00|3236.03|3235.73|3236.8|3236.3|3238.23|3237.93|3234.35|3233.85|704
1747746900000|2025-05-20 13:15:00|3237.01|3236.51|3236.35|3235.85|3238.99|3238.69|3235.2|3234.85|718
1747747200000|2025-05-20 13:20:00|3236.5|3236|3237.83|3237.33|3239.1|3238.63|3236.15|3235.7|453
1747747500000|2025-05-20 13:25:00|3237.93|3237.63|3237.31|3237.01|3239.34|3238.94|3236.55|3236.05|546
1747747800000|2025-05-20 13:30:00|3237.33|3237.03|3241.65|3241.15|3241.65|3241.25|3236.88|3236.58|918
1747748100000|2025-05-20 13:35:00|3241.55|3241.05|3241.83|3241.33|3245.69|3245.39|3241.03|3240.62|1118
1747748400000|2025-05-20 13:40:00|3241.88|3241.38|3241.72|3241.42|3244.13|3243.83|3240.42|3240.12|904
1747748700000|2025-05-20 13:45:00|3241.78|3241.48|3248.1|3247.8|3248.37|3248.07|3241.59|3241.29|880
1747749000000|2025-05-20 13:50:00|3248.09|3247.79|3248.25|3247.95|3249.7|3249.35|3244.61|3244.26|1078
1747749300000|2025-05-20 13:55:00|3248.18|3247.88|3261.4|3261.1|3261.98|3261.68|3246.15|3245.85|1311
1747749600000|2025-05-20 14:00:00|3261.48|3261.18|3270.9|3270.6|3271.6|3271.3|3260.9|3260.6|1506
1747749900000|2025-05-20 14:05:00|3270.85|3270.55|3276.18|3275.88|3279.69|3279.39|3270.58|3270.28|1638
1747750200000|2025-05-20 14:10:00|3276.23|3275.93|3278.74|3278.44|3281.55|3281.09|3274.21|3273.91|1540
1747750500000|2025-05-20 14:15:00|3278.79|3278.49|3282.48|3282.18|3282.72|3282.42|3276.43|3276.13|1621
1747750800000|2025-05-20 14:20:00|3282.37|3282.07|3284.11|3283.81|3285.34|3285.04|3277.97|3277.67|1551
1747751100000|2025-05-20 14:25:00|3284.38|3284.08|3280.19|3279.89|3286.13|3285.83|3279.22|3278.92|1480
1747751400000|2025-05-20 14:30:00|3280.18|3279.88|3279.66|3279.36|3284.65|3284.35|3278.99|3278.69|1394
1747751700000|2025-05-20 14:35:00|3279.72|3279.42|3282.31|3282.01|3282.51|3282.18|3274.66|3274.27|1422
1747752000000|2025-05-20 14:40:00|3282.38|3282.08|3281.95|3281.65|3285.51|3285.19|3281.35|3281.05|1219
1747752300000|2025-05-20 14:45:00|3282.05|3281.75|3280.8|3280.5|3282.09|3281.75|3279.54|3279.24|978
1747752600000|2025-05-20 14:50:00|3280.91|3280.61|3282.97|3282.47|3284.33|3284.03|3280.72|3280.42|791
1747752900000|2025-05-20 14:55:00|3283.05|3282.55|3282.8|3282.3|3283.28|3282.93|3281.46|3281.11|718
1747753200000|2025-05-20 15:00:00|3282.85|3282.35|3277.95|3277.45|3283.95|3283.51|3277.63|3277.29|1102
1747753500000|2025-05-20 15:05:00|3278.05|3277.55|3276.19|3275.69|3278.05|3277.75|3273.63|3273.33|1142
1747753800000|2025-05-20 15:10:00|3276.24|3275.94|3279.45|3279.15|3279.88|3279.58|3275.65|3275.15|1027
1747754100000|2025-05-20 15:15:00|3279.35|3279.05|3280.78|3280.48|3282.79|3282.49|3279.09|3278.79|959
1747754400000|2025-05-20 15:20:00|3280.68|3280.38|3279.48|3278.98|3281.53|3281.13|3276.64|3276.34|803
1747754700000|2025-05-20 15:25:00|3279.38|3278.88|3278.28|3277.78|3281.78|3281.38|3277.68|3277.38|720
1747755000000|2025-05-20 15:30:00|3278.35|3277.85|3277.2|3276.7|3279.68|3279.38|3276.51|3276.17|505
1747755300000|2025-05-20 15:35:00|3277.15|3276.65|3278.05|3277.55|3278.55|3278.1|3276.78|3276.33|416
1747755600000|2025-05-20 15:40:00|3278.18|3277.88|3280.83|3280.33|3281.38|3281.01|3277.53|3277.06|437
1747755900000|2025-05-20 15:45:00|3280.63|3280.38|3278.88|3278.58|3281.83|3281.5|3276.43|3276.13|536
1747756200000|2025-05-20 15:50:00|3278.78|3278.48|3278.58|3278.28|3279.23|3278.93|3277.18|3276.83|396
1747756500000|2025-05-20 15:55:00|3278.43|3278.13|3277.58|3277.08|3278.85|3278.43|3277.05|3276.75|406
1747756800000|2025-05-20 16:00:00|3277.5|3277|3280.08|3279.58|3280.39|3280.08|3277.45|3276.99|442
1747757100000|2025-05-20 16:05:00|3280.03|3279.53|3281.75|3281.25|3282.8|3282.45|3278.7|3278.35|408
1747757400000|2025-05-20 16:10:00|3281.65|3281.15|3281.18|3280.88|3282.4|3282|3280.88|3280.43|334
1747757700000|2025-05-20 16:15:00|3281.2|3280.7|3281.4|3281.1|3282.83|3282.43|3279.95|3279.65|336
1747758000000|2025-05-20 16:20:00|3281.5|3281.2|3280.65|3280.15|3282.05|3281.75|3280.13|3279.83|313
1747758300000|2025-05-20 16:25:00|3280.4|3280.1|3278.53|3278.23|3280.7|3280.4|3278.53|3278.19|374
1747758600000|2025-05-20 16:30:00|3278.73|3278.43|3278.35|3277.85|3279.6|3279.2|3277.49|3277.08|480
1747758900000|2025-05-20 16:35:00|3278.28|3277.98|3276.13|3275.83|3278.56|3278.06|3275.43|3275.13|443
1747759200000|2025-05-20 16:40:00|3276.33|3275.98|3280.05|3279.55|3280.11|3279.7|3276.13|3275.83|356
1747759500000|2025-05-20 16:45:00|3279.95|3279.45|3278.31|3277.81|3280.43|3280.03|3277.39|3277.09|413
1747759800000|2025-05-20 16:50:00|3278.16|3277.86|3280.2|3279.7|3280.2|3279.7|3276.88|3276.58|334
1747760100000|2025-05-20 16:55:00|3280.05|3279.55|3279.05|3278.75|3280.6|3280.1|3278.75|3278.4|312
1747760400000|2025-05-20 17:00:00|3279|3278.7|3279.95|3279.45|3280.1|3279.8|3278.5|3278.1|341
1747760700000|2025-05-20 17:05:00|3280|3279.65|3281.7|3281.2|3282.1|3281.65|3279.7|3279.2|296
1747761000000|2025-05-20 17:10:00|3281.8|3281.3|3281.33|3280.83|3283.7|3283.35|3281.05|3280.75|336
1747761300000|2025-05-20 17:15:00|3281.13|3280.73|3283.93|3283.43|3284|3283.66|3280.8|3280.4|323
1747761600000|2025-05-20 17:20:00|3283.88|3283.58|3284.75|3284.45|3285.55|3285.13|3283.43|3283.13|366
1747761900000|2025-05-20 17:25:00|3284.7|3284.4|3282.48|3282.18|3284.7|3284.4|3280.56|3280.26|602
1747762200000|2025-05-20 17:30:00|3282.53|3282.23|3284.83|3284.33|3285.05|3284.7|3282.38|3281.93|421
1747762500000|2025-05-20 17:35:00|3284.71|3284.41|3286.63|3286.33|3286.83|3286.43|3284|3283.65|352
1747762800000|2025-05-20 17:40:00|3286.78|3286.28|3285|3284.7|3286.93|3286.43|3283.86|3283.47|427
1747763100000|2025-05-20 17:45:00|3285.03|3284.53|3285.28|3284.98|3285.83|3285.48|3284.22|3283.86|341
1747763400000|2025-05-20 17:50:00|3285.3|3285|3286.5|3286.2|3287.98|3287.68|3285.09|3284.75|474
1747763700000|2025-05-20 17:55:00|3286.6|3286.1|3286.75|3286.25|3288.2|3287.7|3285.68|3285.21|403
1747764000000|2025-05-20 18:00:00|3286.65|3286.35|3286.05|3285.55|3287.57|3287.23|3285.61|3285.11|333
1747764300000|2025-05-20 18:05:00|3285.8|3285.5|3287.43|3286.93|3287.54|3287.04|3285.35|3284.97|274
1747764600000|2025-05-20 18:10:00|3287.53|3287.23|3286.38|3286.08|3287.75|3287.25|3286.08|3285.64|343
1747764900000|2025-05-20 18:15:00|3286.58|3286.18|3284.69|3284.39|3286.68|3286.18|3284.3|3283.95|446
1747765200000|2025-05-20 18:20:00|3284.73|3284.23|3287.3|3287|3287.69|3287.25|3284.48|3284.15|511
1747765500000|2025-05-20 18:25:00|3287.21|3286.91|3288.53|3288.23|3289.9|3289.58|3287.05|3286.68|555
1747765800000|2025-05-20 18:30:00|3288.48|3288.18|3288.15|3287.65|3288.8|3288.4|3286.46|3286.06|462
1747766100000|2025-05-20 18:35:00|3287.95|3287.45|3287.93|3287.43|3288.7|3288.23|3287.08|3286.78|278
1747766400000|2025-05-20 18:40:00|3287.78|3287.48|3287.78|3287.28|3288.93|3288.53|3287.13|3286.76|264
1747766700000|2025-05-20 18:45:00|3288.03|3287.53|3288.93|3288.63|3289.33|3288.88|3287.85|3287.43|353
1747767000000|2025-05-20 18:50:00|3288.98|3288.68|3288.65|3288.35|3289.1|3288.68|3287.7|3287.3|277
1747767300000|2025-05-20 18:55:00|3288.8|3288.3|3288.03|3287.73|3289.05|3288.6|3287.93|3287.58|284
1747767600000|2025-05-20 19:00:00|3287.83|3287.53|3288.05|3287.75|3289.34|3288.98|3287.5|3287.15|391
1747767900000|2025-05-20 19:05:00|3288.1|3287.8|3288.18|3287.88|3288.73|3288.43|3287.53|3287.18|312
1747768200000|2025-05-20 19:10:00|3288.08|3287.68|3288.55|3288.05|3289.23|3288.75|3287.5|3287.16|249
1747768500000|2025-05-20 19:15:00|3288.57|3288.07|3289.43|3288.93|3290.04|3289.74|3288.1|3287.68|284
1747768800000|2025-05-20 19:20:00|3289.48|3289.18|3290.9|3290.4|3291.2|3290.8|3288.8|3288.45|315
1747769100000|2025-05-20 19:25:00|3290.7|3290.2|3289.8|3289.5|3290.7|3290.2|3288.91|3288.61|358
1747769400000|2025-05-20 19:30:00|3289.85|3289.55|3289.88|3289.38|3290.58|3290.19|3289.3|3289|345
1747769700000|2025-05-20 19:35:00|3289.93|3289.43|3290.46|3289.96|3290.78|3290.35|3289.42|3289.06|243
1747770000000|2025-05-20 19:40:00|3290.36|3289.86|3291.35|3290.85|3292.2|3291.75|3289.98|3289.58|272
1747770300000|2025-05-20 19:45:00|3291.36|3290.86|3294.58|3294.28|3294.75|3294.35|3291.25|3290.75|391
1747770600000|2025-05-20 19:50:00|3294.68|3294.38|3293.23|3292.93|3294.88|3294.58|3292.38|3292.08|333
1747770900000|2025-05-20 19:55:00|3293.18|3292.68|3294.38|3294.08|3295.4|3295.1|3293.18|3292.68|550
1747771200000|2025-05-20 20:00:00|3294.53|3294.23|3295.06|3294.76|3295.45|3295.13|3293.73|3293.37|338
1747771500000|2025-05-20 20:05:00|3295.01|3294.71|3295.6|3295.1|3295.62|3295.12|3294.23|3293.86|281
1747771800000|2025-05-20 20:10:00|3295.5|3295|3295.52|3295.22|3296.1|3295.6|3295.01|3294.7|199
1747772100000|2025-05-20 20:15:00|3295.54|3295.24|3295.11|3294.61|3295.65|3295.31|3294.85|3294.41|179
1747772400000|2025-05-20 20:20:00|3295.1|3294.6|3294.13|3293.83|3295.25|3294.94|3294.05|3293.68|230
1747772700000|2025-05-20 20:25:00|3294.18|3293.68|3290.61|3290.31|3294.2|3293.75|3290.31|3289.97|523
1747773000000|2025-05-20 20:30:00|3290.6|3290.3|3289.64|3289.34|3291.98|3291.57|3289.49|3289.19|256
1747773300000|2025-05-20 20:35:00|3289.71|3289.41|3290.7|3290.2|3290.7|3290.28|3289.55|3289.11|215
1747773600000|2025-05-20 20:40:00|3290.6|3290.1|3290.68|3290.38|3291.42|3290.99|3290.1|3289.6|192
1747773900000|2025-05-20 20:45:00|3290.58|3290.28|3290.5|3290.2|3291.43|3291.13|3290.18|3289.88|150
1747774200000|2025-05-20 20:50:00|3290.6|3290.1|3290.21|3289.91|3291.05|3290.75|3289.84|3289.46|211
1747774500000|2025-05-20 20:55:00|3290.22|3289.92|3290.35|3289.85|3290.69|3290.35|3289.86|3289.45|254
1747778400000|2025-05-20 22:00:00|3291.75|3291.25|3292.78|3292.28|3293.28|3292.78|3291.18|3290.68|123
1747778700000|2025-05-20 22:05:00|3292.88|3292.38|3299.03|3298.53|3299.42|3299.12|3292.83|3292.33|330
1747779000000|2025-05-20 22:10:00|3299.17|3298.67|3300.03|3299.53|3304.33|3303.93|3298.43|3297.93|565
1747779300000|2025-05-20 22:15:00|3300.5|3300|3301.15|3300.65|3301.5|3301.1|3296.93|3296.43|466
1747779600000|2025-05-20 22:20:00|3301.2|3300.7|3299.33|3299.03|3301.2|3300.88|3296.93|3296.6|361
1747779900000|2025-05-20 22:25:00|3299.43|3298.93|3296.28|3295.98|3300.1|3299.75|3295.63|3295.23|383
1747780200000|2025-05-20 22:30:00|3295.93|3295.43|3295.2|3294.7|3297.95|3297.45|3294.65|3294.15|350
1747780500000|2025-05-20 22:35:00|3295.25|3294.75|3296.4|3295.9|3297.3|3296.8|3295.25|3294.75|220
1747780800000|2025-05-20 22:40:00|3296.9|3296.4|3293.45|3292.95|3297.83|3297.48|3293.2|3292.7|226
1747781100000|2025-05-20 22:45:00|3293.5|3293|3295.98|3295.68|3296.18|3295.88|3293.5|3293|174
1747781400000|2025-05-20 22:50:00|3296.08|3295.58|3297.68|3297.18|3298.03|3297.73|3295.28|3294.88|194
1747781700000|2025-05-20 22:55:00|3297.63|3297.13|3297.18|3296.68|3298.45|3298.08|3296.4|3295.9|172
1747782000000|2025-05-20 23:00:00|3296.9|3296.6|3291.38|3291.08|3297.13|3296.75|3289.6|3289.1|506
1747782300000|2025-05-20 23:05:00|3291.53|3291.23|3291.13|3290.63|3292.23|3291.83|3290.13|3289.83|263
1747782600000|2025-05-20 23:10:00|3291.33|3290.83|3292.78|3292.48|3293.53|3293.08|3289.38|3289.03|181
1747782900000|2025-05-20 23:15:00|3293.03|3292.53|3291.3|3290.8|3293.33|3292.83|3290.7|3290.2|172
1747783200000|2025-05-20 23:20:00|3291.4|3290.9|3291.8|3291.3|3292.55|3292.05|3290.7|3290.2|114
1747783500000|2025-05-20 23:25:00|3292.1|3291.6|3292.48|3291.98|3293.83|3293.45|3291.03|3290.53|182
1747783800000|2025-05-20 23:30:00|3292.98|3292.48|3290.5|3290|3293.38|3292.98|3288.88|3288.38|374
1747784100000|2025-05-20 23:35:00|3290.4|3289.9|3291.9|3291.4|3291.9|3291.4|3289.35|3288.9|208
1747784400000|2025-05-20 23:40:00|3292|3291.5|3292.45|3291.95|3292.9|3292.4|3291.63|3291.13|140
1747784700000|2025-05-20 23:45:00|3292.5|3292|3292.18|3291.68|3292.75|3292.25|3291.19|3290.79|258
1747785000000|2025-05-20 23:50:00|3291.93|3291.63|3292.03|3291.73|3292.64|3292.24|3291.08|3290.68|203
1747785300000|2025-05-20 23:55:00|3291.98|3291.48|3290.93|3290.63|3292.5|3292.15|3290.78|3290.4|226
1747785600000|2025-05-21 00:00:00|3290.98|3290.68|3292.5|3292|3292.6|3292.13|3289.18|3288.83|329
1747785900000|2025-05-21 00:05:00|3292.55|3292.05|3293.63|3293.13|3293.7|3293.35|3291.78|3291.28|271
1747786200000|2025-05-21 00:10:00|3293.68|3293.38|3294.88|3294.58|3296.68|3296.18|3293.38|3292.98|326
1747786500000|2025-05-21 00:15:00|3295.03|3294.73|3293.68|3293.18|3295.18|3294.78|3293.33|3292.98|257
1747786800000|2025-05-21 00:20:00|3293.78|3293.28|3295.2|3294.7|3296.1|3295.6|3292.68|3292.25|375
1747787100000|2025-05-21 00:25:00|3295.3|3294.8|3296.1|3295.6|3297.55|3297.05|3294.25|3293.85|337
1747787400000|2025-05-21 00:30:00|3296.15|3295.65|3300.08|3299.58|3300.38|3299.98|3296.1|3295.6|417
1747787700000|2025-05-21 00:35:00|3300.03|3299.53|3303.9|3303.4|3304.03|3303.63|3299.93|3299.43|497
1747788000000|2025-05-21 00:40:00|3304.15|3303.65|3302.45|3301.95|3304.55|3304.05|3300.83|3300.33|419
1747788300000|2025-05-21 00:45:00|3302.4|3301.9|3301.9|3301.4|3304.08|3303.73|3300.75|3300.43|375
1747788600000|2025-05-21 00:50:00|3301.95|3301.45|3302.53|3302.03|3303.9|3303.52|3301.18|3300.8|544
1747788900000|2025-05-21 00:55:00|3302.33|3301.87|3303.73|3303.43|3304.08|3303.58|3301|3300.5|414
1747789200000|2025-05-21 01:00:00|3303.68|3303.38|3303.68|3303.18|3315.02|3314.52|3302.93|3302.53|1316
1747789500000|2025-05-21 01:05:00|3303.28|3302.98|3303.96|3303.66|3308.45|3307.95|3299.88|3299.58|998
1747789800000|2025-05-21 01:10:00|3303.95|3303.65|3298.1|3297.8|3305.75|3305.25|3297.72|3297.22|798
1747790100000|2025-05-21 01:15:00|3297.88|3297.58|3293.95|3293.45|3299.3|3298.8|3293.83|3293.33|807
1747790400000|2025-05-21 01:20:00|3293.97|3293.47|3287.65|3287.15|3294.6|3294.1|3287.06|3286.75|881
1747790700000|2025-05-21 01:25:00|3288.05|3287.55|3289.78|3289.28|3290.63|3290.33|3285.63|3285.25|1039
1747791000000|2025-05-21 01:30:00|3289.63|3289.33|3289.93|3289.43|3290.93|3290.53|3286.88|3286.48|668
1747791300000|2025-05-21 01:35:00|3289.78|3289.48|3292.95|3292.45|3293.15|3292.65|3287.98|3287.63|584
1747791600000|2025-05-21 01:40:00|3293|3292.5|3294.38|3293.88|3296.1|3295.6|3291.11|3290.8|595
1747791900000|2025-05-21 01:45:00|3294.43|3293.93|3296.83|3296.53|3297.88|3297.58|3292.63|3292.13|618
1747792200000|2025-05-21 01:50:00|3296.93|3296.43|3297.28|3296.78|3298.08|3297.78|3295.33|3294.88|484
1747792500000|2025-05-21 01:55:00|3297.33|3296.83|3294.88|3294.38|3299.75|3299.25|3294.78|3294.38|551
1747792800000|2025-05-21 02:00:00|3294.83|3294.33|3293.38|3293.08|3295.43|3295.13|3289.43|3289.13|854
1747793100000|2025-05-21 02:05:00|3293.48|3292.98|3294.95|3294.45|3296.2|3295.7|3293.48|3292.98|515
1747793400000|2025-05-21 02:10:00|3295.1|3294.6|3297.88|3297.58|3298.63|3298.23|3293.21|3292.83|485
1747793700000|2025-05-21 02:15:00|3297.78|3297.48|3294.48|3294.18|3297.88|3297.48|3294.28|3293.93|358
1747794000000|2025-05-21 02:20:00|3294.53|3294.23|3294.6|3294.1|3295.46|3295.16|3292.15|3291.65|365
1747794300000|2025-05-21 02:25:00|3294.35|3293.85|3294.9|3294.4|3296.55|3296.05|3293.23|3292.78|480
1747794600000|2025-05-21 02:30:00|3295.1|3294.6|3297.7|3297.2|3297.75|3297.25|3293.9|3293.4|449
1747794900000|2025-05-21 02:35:00|3297.45|3296.95|3299.58|3299.28|3299.84|3299.43|3293.68|3293.33|537
1747795200000|2025-05-21 02:40:00|3299.68|3299.18|3303.93|3303.63|3305.25|3304.75|3299.58|3299.18|619
1747795500000|2025-05-21 02:45:00|3304.03|3303.73|3302.75|3302.25|3305.43|3305.13|3302.7|3302.2|487
1747795800000|2025-05-21 02:50:00|3302.85|3302.35|3303.4|3302.9|3303.5|3303|3300.38|3299.98|422
1747796100000|2025-05-21 02:55:00|3303.6|3303.1|3302.1|3301.6|3305.08|3304.73|3300.63|3300.23|509
1747796400000|2025-05-21 03:00:00|3302|3301.5|3301.25|3300.75|3302.45|3301.95|3299.43|3299.08|400
1747796700000|2025-05-21 03:05:00|3301.35|3300.85|3300.38|3299.88|3302.45|3301.95|3300.28|3299.88|251
1747797000000|2025-05-21 03:10:00|3300.48|3299.98|3303.13|3302.83|3304.27|3303.77|3300.33|3299.88|347
1747797300000|2025-05-21 03:15:00|3303.43|3303.13|3303.58|3303.08|3304.83|3304.33|3302.5|3302|269
1747797600000|2025-05-21 03:20:00|3303.28|3302.98|3305.4|3304.9|3306.1|3305.6|3302.83|3302.53|386
1747797900000|2025-05-21 03:25:00|3305.45|3304.95|3308.15|3307.65|3308.5|3308|3304.57|3304.07|450
1747798200000|2025-05-21 03:30:00|3308.3|3307.8|3306.63|3306.33|3308.87|3308.37|3305.93|3305.49|402
1747798500000|2025-05-21 03:35:00|3306.29|3305.99|3307.68|3307.18|3307.83|3307.33|3305.98|3305.68|283
1747798800000|2025-05-21 03:40:00|3307.7|3307.4|3307.43|3307.13|3307.98|3307.68|3306.58|3306.28|210
1747799100000|2025-05-21 03:45:00|3307.53|3307.03|3309.85|3309.55|3309.95|3309.6|3305.95|3305.45|352
1747799400000|2025-05-21 03:50:00|3309.8|3309.5|3308.88|3308.58|3309.98|3309.63|3308|3307.55|283
1747799700000|2025-05-21 03:55:00|3308.93|3308.43|3307.95|3307.45|3309.28|3308.98|3307.2|3306.7|212
1747800000000|2025-05-21 04:00:00|3307.9|3307.4|3305.43|3304.93|3308.71|3308.21|3304.95|3304.65|232
1747800300000|2025-05-21 04:05:00|3305.33|3304.83|3306.48|3305.98|3306.78|3306.33|3304.38|3304|262
1747800600000|2025-05-21 04:10:00|3305.92|3305.62|3305.38|3305.08|3306.98|3306.63|3305.28|3304.93|173
1747800900000|2025-05-21 04:15:00|3305.28|3304.98|3306.43|3305.93|3307.37|3306.94|3305.28|3304.98|169
1747801200000|2025-05-21 04:20:00|3306.48|3305.98|3303.5|3303|3306.83|3306.53|3303.06|3302.56|231
1747801500000|2025-05-21 04:25:00|3303.45|3302.95|3304.55|3304.05|3304.68|3304.21|3303|3302.55|223
1747801800000|2025-05-21 04:30:00|3304.65|3304.15|3303.43|3302.93|3304.65|3304.15|3302.4|3301.9|143
1747802100000|2025-05-21 04:35:00|3303.53|3303.03|3305.08|3304.78|3305.68|3305.18|3302.98|3302.58|240
1747802400000|2025-05-21 04:40:00|3305.18|3304.88|3305.05|3304.55|3306.85|3306.35|3303.38|3303.08|345
1747802700000|2025-05-21 04:45:00|3305.15|3304.65|3306.05|3305.55|3306.45|3306.05|3304.9|3304.4|196
1747803000000|2025-05-21 04:50:00|3306|3305.7|3304.08|3303.58|3306|3305.7|3303.88|3303.45|140
1747803300000|2025-05-21 04:55:00|3303.93|3303.43|3302.5|3302|3304.15|3303.65|3301.43|3301.13|270
1747803600000|2025-05-21 05:00:00|3302.4|3301.9|3301.58|3301.08|3302.5|3302|3300.65|3300.15|295
1747803900000|2025-05-21 05:05:00|3301.63|3301.13|3300.55|3300.05|3301.68|3301.18|3298.65|3298.35|265
1747804200000|2025-05-21 05:10:00|3300.6|3300.1|3300.13|3299.83|3301.93|3301.58|3299.68|3299.32|224
1747804500000|2025-05-21 05:15:00|3299.95|3299.65|3299.63|3299.33|3300.75|3300.35|3299.3|3298.8|194
1747804800000|2025-05-21 05:20:00|3299.53|3299.23|3301.45|3300.95|3302.15|3301.65|3299.53|3299.18|214
1747805100000|2025-05-21 05:25:00|3301.35|3300.85|3303|3302.5|3303.25|3302.95|3300.9|3300.4|255
1747805400000|2025-05-21 05:30:00|3303.15|3302.65|3301.78|3301.28|3304.58|3304.18|3300.69|3300.28|550
1747805700000|2025-05-21 05:35:00|3301.88|3301.38|3305.08|3304.58|3305.3|3304.88|3301.03|3300.68|385
1747806000000|2025-05-21 05:40:00|3304.98|3304.48|3312.88|3312.38|3313.45|3313.15|3304.93|3304.48|841
1747806300000|2025-05-21 05:45:00|3312.98|3312.48|3313.2|3312.7|3316|3315.63|3311.3|3310.8|658
1747806600000|2025-05-21 05:50:00|3313.05|3312.55|3317.33|3316.83|3319.98|3319.58|3312.75|3312.25|732
1747806900000|2025-05-21 05:55:00|3317.03|3316.73|3316.68|3316.18|3318|3317.5|3314.78|3314.43|661
1747807200000|2025-05-21 06:00:00|3316.53|3316.23|3313.85|3313.35|3317.68|3317.18|3312.43|3312.13|728
1747807500000|2025-05-21 06:05:00|3313.9|3313.4|3311.43|3310.93|3314.98|3314.48|3311.43|3310.93|407
1747807800000|2025-05-21 06:10:00|3311.34|3311.04|3314.9|3314.4|3315.2|3314.75|3311.08|3310.78|595
1747808100000|2025-05-21 06:15:00|3315.1|3314.6|3315.25|3314.75|3316.3|3315.85|3313.68|3313.33|566
1747808400000|2025-05-21 06:20:00|3315.2|3314.7|3315.93|3315.43|3316.98|3316.68|3312.73|3312.43|541
1747808700000|2025-05-21 06:25:00|3316.08|3315.58|3319.1|3318.6|3319.1|3318.6|3315.63|3315.28|563
1747809000000|2025-05-21 06:30:00|3319.2|3318.7|3318.5|3318|3319.68|3319.38|3315.55|3315.05|710
1747809300000|2025-05-21 06:35:00|3318.64|3318.14|3318.3|3318|3319.91|3319.61|3316.35|3315.85|516
1747809600000|2025-05-21 06:40:00|3318.7|3318.2|3319.58|3319.08|3320.61|3320.22|3317.88|3317.41|646
1747809900000|2025-05-21 06:45:00|3319.65|3319.15|3317.3|3316.8|3320.18|3319.78|3316.55|3316.25|554
1747810200000|2025-05-21 06:50:00|3317.35|3316.85|3320.43|3319.93|3320.48|3320.18|3317.1|3316.6|446
1747810500000|2025-05-21 06:55:00|3320.54|3320.04|3320.4|3319.9|3320.84|3320.54|3318.82|3318.35|658
1747810800000|2025-05-21 07:00:00|3320.38|3319.88|3316.37|3315.87|3320.38|3319.88|3315.12|3314.72|755
1747811100000|2025-05-21 07:05:00|3316.32|3316.02|3314.7|3314.2|3316.57|3316.22|3313.53|3313.09|573
1747811400000|2025-05-21 07:10:00|3314.9|3314.4|3311.83|3311.53|3315.2|3314.7|3311.53|3311.13|493
1747811700000|2025-05-21 07:15:00|3311.88|3311.58|3310.23|3309.93|3313.41|3313.11|3309.75|3309.45|624
1747812000000|2025-05-21 07:20:00|3310.18|3309.88|3313.08|3312.58|3314.05|3313.55|3308.4|3308.1|707
1747812300000|2025-05-21 07:25:00|3313.03|3312.73|3312.95|3312.45|3313.78|3313.38|3310.48|3310.03|462
1747812600000|2025-05-21 07:30:00|3312.85|3312.35|3312.85|3312.35|3315.23|3314.93|3312.55|3312.1|388
1747812900000|2025-05-21 07:35:00|3312.9|3312.4|3314.63|3314.13|3314.98|3314.68|3311.53|3311.08|385
1747813200000|2025-05-21 07:40:00|3314.68|3314.18|3314.95|3314.45|3315.65|3315.17|3312.6|3312.3|395
1747813500000|2025-05-21 07:45:00|3314.75|3314.25|3310.32|3310.02|3314.75|3314.25|3309.83|3309.5|542
1747813800000|2025-05-21 07:50:00|3310.33|3310.03|3309.75|3309.25|3310.68|3310.23|3308.25|3307.95|494
1747814100000|2025-05-21 07:55:00|3309.9|3309.4|3310.08|3309.78|3310.75|3310.25|3308.03|3307.73|466
1747814400000|2025-05-21 08:00:00|3310.28|3309.98|3309.63|3309.33|3311.37|3311.07|3308.65|3308.15|410
1747814700000|2025-05-21 08:05:00|3309.5|3309.2|3307.2|3306.7|3310.33|3309.95|3306.4|3305.9|482
1747815000000|2025-05-21 08:10:00|3307.4|3306.9|3305.6|3305.1|3307.58|3307.18|3304.28|3303.8|501
1747815300000|2025-05-21 08:15:00|3305.55|3305.05|3308.48|3308.18|3308.72|3308.42|3304.63|3304.33|455
1747815600000|2025-05-21 08:20:00|3308.71|3308.21|3309.58|3309.08|3310.18|3309.68|3308.6|3308.1|374
1747815900000|2025-05-21 08:25:00|3309.33|3309.03|3307.35|3306.85|3309.83|3309.38|3307.03|3306.53|376
1747816200000|2025-05-21 08:30:00|3307.43|3306.93|3308|3307.5|3308.69|3308.28|3305.95|3305.45|363
1747816500000|2025-05-21 08:35:00|3307.95|3307.45|3310.03|3309.53|3310.33|3309.98|3307.38|3307.03|404
1747816800000|2025-05-21 08:40:00|3310.13|3309.63|3309.32|3309.02|3312.63|3312.2|3309.32|3309|509
1747817100000|2025-05-21 08:45:00|3309.17|3308.87|3309.58|3309.08|3310.43|3310.08|3308.78|3308.33|346
1747817400000|2025-05-21 08:50:00|3309.63|3309.13|3309.48|3309.18|3310.14|3309.64|3308.18|3307.73|319
1747817700000|2025-05-21 08:55:00|3309.58|3309.08|3308.68|3308.38|3310.93|3310.43|3308.38|3308.03|427
1747818000000|2025-05-21 09:00:00|3308.83|3308.53|3311.08|3310.58|3311.48|3310.98|3307.3|3306.9|371
1747818300000|2025-05-21 09:05:00|3311.03|3310.73|3310.28|3309.98|3311.74|3311.24|3310.28|3309.93|293
1747818600000|2025-05-21 09:10:00|3310.33|3309.83|3307.88|3307.58|3310.33|3309.83|3307.69|3307.33|385
1747818900000|2025-05-21 09:15:00|3307.93|3307.43|3308.63|3308.13|3309.23|3308.93|3307.73|3307.23|253
1747819200000|2025-05-21 09:20:00|3308.53|3308.03|3310.48|3309.98|3310.55|3310.12|3308.38|3308.03|331
1747819500000|2025-05-21 09:25:00|3310.63|3310.13|3311.05|3310.55|3312.33|3311.93|3310.25|3309.85|345
1747819800000|2025-05-21 09:30:00|3311.2|3310.7|3311.28|3310.98|3312.68|3312.18|3309.65|3309.35|409
1747820100000|2025-05-21 09:35:00|3311.08|3310.58|3309.03|3308.53|3312.43|3312.02|3308.24|3307.82|452
1747820400000|2025-05-21 09:40:00|3308.99|3308.49|3307.78|3307.48|3309.68|3309.3|3307.78|3307.44|327
1747820700000|2025-05-21 09:45:00|3307.83|3307.33|3310.3|3309.8|3310.65|3310.2|3307.35|3306.93|319
1747821000000|2025-05-21 09:50:00|3310.38|3309.88|3311.18|3310.68|3311.95|3311.6|3309.85|3309.54|391
1747821300000|2025-05-21 09:55:00|3311.08|3310.78|3313.9|3313.4|3313.9|3313.45|3310.83|3310.43|323
1747821600000|2025-05-21 10:00:00|3313.95|3313.45|3312.75|3312.25|3314.38|3314.08|3312.25|3311.85|384
1747821900000|2025-05-21 10:05:00|3312.6|3312.3|3312.35|3311.85|3312.95|3312.55|3311.45|3311.05|337
1747822200000|2025-05-21 10:10:00|3312.11|3311.61|3311.68|3311.18|3312.75|3312.25|3310.98|3310.58|269
1747822500000|2025-05-21 10:15:00|3311.83|3311.33|3314.47|3313.97|3314.48|3314.03|3311.28|3310.83|298
1747822800000|2025-05-21 10:20:00|3314.43|3313.93|3316.6|3316.1|3317.9|3317.5|3313.93|3313.63|549
1747823100000|2025-05-21 10:25:00|3316.5|3316|3316.75|3316.25|3318.08|3317.73|3316.36|3315.93|433
1747823400000|2025-05-21 10:30:00|3316.55|3316.3|3317.78|3317.28|3318.55|3318.24|3315.05|3314.75|585
1747823700000|2025-05-21 10:35:00|3317.63|3317.33|3316.38|3316.08|3317.98|3317.53|3316.38|3316.08|382
1747824000000|2025-05-21 10:40:00|3316.33|3316.03|3311.28|3310.98|3317.18|3316.85|3311.28|3310.88|627
1747824300000|2025-05-21 10:45:00|3311.33|3311.03|3309.35|3308.85|3311.46|3311.16|3309.23|3308.75|501
1747824600000|2025-05-21 10:50:00|3309.4|3308.9|3311.04|3310.74|3311.3|3311|3309|3308.5|499
1747824900000|2025-05-21 10:55:00|3311.14|3310.84|3312.03|3311.73|3312.68|3312.29|3310.36|3310.01|417
1747825200000|2025-05-21 11:00:00|3312.23|3311.93|3315.58|3315.08|3316.63|3316.33|3312.13|3311.78|506
1747825500000|2025-05-21 11:05:00|3315.28|3314.98|3312.68|3312.18|3315.7|3315.25|3311.88|3311.53|433
1747825800000|2025-05-21 11:10:00|3312.63|3312.13|3310.15|3309.65|3312.68|3312.28|3308.8|3308.38|564
1747826100000|2025-05-21 11:15:00|3310.3|3309.8|3311.68|3311.38|3311.93|3311.53|3309.63|3309.2|406
1747826400000|2025-05-21 11:20:00|3311.73|3311.23|3312|3311.5|3312.6|3312.24|3310.48|3310.18|350
1747826700000|2025-05-21 11:25:00|3311.9|3311.4|3312.9|3312.4|3312.9|3312.4|3310.45|3310.05|331
1747827000000|2025-05-21 11:30:00|3313|3312.5|3309.33|3308.83|3313.28|3312.98|3309.08|3308.78|425
1747827300000|2025-05-21 11:35:00|3309.18|3308.68|3309.4|3308.9|3310.41|3310.11|3307.84|3307.54|465
1747827600000|2025-05-21 11:40:00|3309.43|3308.93|3308.13|3307.63|3309.45|3308.95|3306.96|3306.46|471
1747827900000|2025-05-21 11:45:00|3308.16|3307.66|3309.17|3308.87|3309.26|3308.96|3306.83|3306.33|534
1747828200000|2025-05-21 11:50:00|3309.09|3308.79|3311.35|3310.85|3312.75|3312.35|3308.68|3308.38|444
1747828500000|2025-05-21 11:55:00|3311.25|3310.75|3311.43|3311.13|3311.43|3311.13|3307.88|3307.45|566
1747828800000|2025-05-21 12:00:00|3311.46|3311.16|3311.43|3310.93|3312.95|3312.55|3308.13|3307.83|785
1747829100000|2025-05-21 12:05:00|3311.38|3311.08|3309.2|3308.9|3312.12|3311.82|3309.07|3308.65|705
1747829400000|2025-05-21 12:10:00|3309.21|3308.91|3309.88|3309.58|3312.07|3311.67|3308.48|3308.08|557
1747829700000|2025-05-21 12:15:00|3310.07|3309.77|3308.88|3308.38|3311.9|3311.45|3307.72|3307.29|553
1747830000000|2025-05-21 12:20:00|3309.03|3308.58|3302.9|3302.4|3309.08|3308.73|3302.15|3301.85|1094
1747830300000|2025-05-21 12:25:00|3302.85|3302.35|3296.19|3295.69|3304.5|3304.2|3290.98|3290.68|1178
1747830600000|2025-05-21 12:30:00|3296.21|3295.71|3294.38|3294.08|3298.14|3297.84|3291.95|3291.6|1264
1747830900000|2025-05-21 12:35:00|3294.51|3294.21|3298.18|3297.88|3298.85|3298.55|3291.08|3290.78|1173
1747831200000|2025-05-21 12:40:00|3298.13|3297.83|3299.08|3298.78|3299.74|3299.44|3296.23|3295.93|842
1747831500000|2025-05-21 12:45:00|3299.13|3298.83|3300.26|3299.76|3300.83|3300.48|3297.45|3297.15|761
1747831800000|2025-05-21 12:50:00|3300.35|3299.85|3303.08|3302.58|3303.12|3302.82|3300.05|3299.55|613
1747832100000|2025-05-21 12:55:00|3302.98|3302.48|3302.88|3302.58|3304.44|3304.09|3300.43|3299.93|657
1747832400000|2025-05-21 13:00:00|3302.93|3302.63|3304.63|3304.13|3306.53|3306.13|3302.93|3302.63|1011
1747832700000|2025-05-21 13:05:00|3304.68|3304.18|3303.28|3302.98|3306.07|3305.77|3300.58|3300.18|837
1747833000000|2025-05-21 13:10:00|3303.33|3302.83|3305.9|3305.6|3306.15|3305.8|3300.08|3299.68|871
1747833300000|2025-05-21 13:15:00|3305.85|3305.55|3306.4|3305.9|3307.48|3307.18|3304.29|3303.99|1021
1747833600000|2025-05-21 13:20:00|3306.45|3305.95|3304.18|3303.88|3307.7|3307.38|3303.48|3303.18|684
1747833900000|2025-05-21 13:25:00|3303.99|3303.69|3304.75|3304.25|3304.94|3304.64|3300.73|3300.3|600
1747834200000|2025-05-21 13:30:00|3304.85|3304.35|3308.63|3308.33|3309.64|3309.26|3304.85|3304.35|1183
1747834500000|2025-05-21 13:35:00|3308.58|3308.28|3304.03|3303.53|3309.95|3309.45|3301.43|3301.13|1075
1747834800000|2025-05-21 13:40:00|3304.18|3303.68|3305.28|3304.98|3306.94|3306.56|3302.43|3302.13|806
1747835100000|2025-05-21 13:45:00|3305.44|3304.94|3301.4|3300.9|3306.73|3306.33|3298.91|3298.61|1131
1747835400000|2025-05-21 13:50:00|3301.51|3301.01|3300.98|3300.48|3301.8|3301.3|3295.53|3295.23|1185
1747835700000|2025-05-21 13:55:00|3301.03|3300.53|3303.83|3303.53|3305.18|3304.88|3300.65|3300.34|1013
1747836000000|2025-05-21 14:00:00|3303.78|3303.48|3298.23|3297.93|3304.2|3303.9|3295.55|3295.14|1391
1747836300000|2025-05-21 14:05:00|3298.33|3298.03|3298.41|3297.91|3302.08|3301.68|3297.05|3296.66|1155
1747836600000|2025-05-21 14:10:00|3298.26|3297.76|3298.98|3298.68|3300.33|3300.03|3296.33|3296.03|853
1747836900000|2025-05-21 14:15:00|3298.83|3298.53|3300.73|3300.23|3302.21|3301.88|3298.43|3298.08|666
1747837200000|2025-05-21 14:20:00|3300.68|3300.38|3305.33|3305.03|3305.55|3305.08|3299.39|3298.94|796
1747837500000|2025-05-21 14:25:00|3305.14|3304.84|3306.48|3306.18|3307.81|3307.48|3304.33|3303.93|800
1747837800000|2025-05-21 14:30:00|3306.28|3305.98|3305.3|3304.8|3306.5|3306.03|3302.73|3302.4|706
1747838100000|2025-05-21 14:35:00|3305.35|3304.85|3304.63|3304.33|3305.35|3304.85|3302.09|3301.74|606
1747838400000|2025-05-21 14:40:00|3304.68|3304.38|3303.6|3303.3|3305.2|3304.71|3302.61|3302.31|605
1747838700000|2025-05-21 14:45:00|3303.68|3303.38|3307.2|3306.7|3308.01|3307.71|3301.93|3301.63|731
1747839000000|2025-05-21 14:50:00|3307.13|3306.83|3306.22|3305.92|3307.9|3307.53|3305.44|3305.14|680
1747839300000|2025-05-21 14:55:00|3306.08|3305.78|3304.71|3304.21|3306.58|3306.13|3304.38|3304.01|718
1747839600000|2025-05-21 15:00:00|3304.7|3304.2|3306|3305.5|3308|3307.7|3303.81|3303.5|712
1747839900000|2025-05-21 15:05:00|3306.1|3305.6|3309|3308.5|3311.65|3311.29|3304.75|3304.25|838
1747840200000|2025-05-21 15:10:00|3308.9|3308.4|3312.38|3312.08|3313.58|3313.2|3307.65|3307.15|770
1747840500000|2025-05-21 15:15:00|3312.45|3312.15|3314.87|3314.37|3315.26|3314.93|3311.88|3311.56|826
1747840800000|2025-05-21 15:20:00|3314.95|3314.45|3313.65|3313.15|3315.51|3315.15|3311.72|3311.42|678
1747841100000|2025-05-21 15:25:00|3313.4|3313.1|3312|3311.5|3314.05|3313.6|3310.99|3310.66|734
1747841400000|2025-05-21 15:30:00|3312.1|3311.6|3311.33|3311.03|3313.1|3312.65|3309.21|3308.81|718
1747841700000|2025-05-21 15:35:00|3311.34|3310.84|3312.75|3312.25|3313.55|3313.25|3310.83|3310.53|522
1747842000000|2025-05-21 15:40:00|3312.85|3312.35|3312.28|3311.98|3313.68|3313.33|3311.53|3311.08|413
1747842300000|2025-05-21 15:45:00|3312.33|3312.03|3312.93|3312.63|3313.27|3312.87|3311.08|3310.68|404
1747842600000|2025-05-21 15:50:00|3313.08|3312.58|3313.6|3313.1|3314.17|3313.83|3312.78|3312.38|396
1747842900000|2025-05-21 15:55:00|3313.77|3313.27|3312.15|3311.85|3314.1|3313.8|3311.88|3311.52|359
1747843200000|2025-05-21 16:00:00|3312.2|3311.9|3311.8|3311.3|3312.42|3311.95|3310.43|3310|436
1747843500000|2025-05-21 16:05:00|3312|3311.7|3312.33|3311.83|3313.58|3313.23|3311.6|3311.1|456
1747843800000|2025-05-21 16:10:00|3312.23|3311.93|3312.78|3312.48|3314.93|3314.58|3312.13|3311.83|430
1747844100000|2025-05-21 16:15:00|3312.88|3312.58|3313.1|3312.6|3313.88|3313.58|3312.18|3311.83|349
1747844400000|2025-05-21 16:20:00|3312.97|3312.47|3312.2|3311.7|3313.43|3313.13|3311.25|3310.86|393
1747844700000|2025-05-21 16:25:00|3312.15|3311.85|3310.08|3309.78|3312.39|3312|3309.67|3309.34|541
1747845000000|2025-05-21 16:30:00|3310.09|3309.79|3305.21|3304.91|3310.9|3310.6|3305.2|3304.9|768
1747845300000|2025-05-21 16:35:00|3305.18|3304.88|3308.31|3307.81|3308.45|3308.15|3304.29|3303.99|646
1747845600000|2025-05-21 16:40:00|3308.35|3307.85|3306.01|3305.71|3309.37|3308.87|3305.91|3305.61|375
1747845900000|2025-05-21 16:45:00|3306.18|3305.88|3306.57|3306.27|3307.33|3306.94|3305|3304.7|465
1747846200000|2025-05-21 16:50:00|3306.42|3306.12|3304.14|3303.84|3308.17|3307.67|3303.9|3303.6|530
1747846500000|2025-05-21 16:55:00|3304.18|3303.88|3303.32|3303.02|3305.62|3305.2|3302.93|3302.6|520
1747846800000|2025-05-21 17:00:00|3303.28|3302.98|3306.4|3305.9|3306.65|3306.25|3303.03|3302.6|388
1747847100000|2025-05-21 17:05:00|3306.45|3305.95|3309|3308.5|3309.1|3308.75|3306.3|3305.8|382
1747847400000|2025-05-21 17:10:00|3308.95|3308.65|3311.55|3311.05|3311.63|3311.23|3308.95|3308.5|401
1747847700000|2025-05-21 17:15:00|3311.65|3311.15|3312.55|3312.05|3313.44|3313.13|3309.53|3309.18|567
1747848000000|2025-05-21 17:20:00|3312.5|3312|3315.13|3314.83|3315.78|3315.48|3312.23|3311.78|841
1747848300000|2025-05-21 17:25:00|3315.28|3314.98|3311.08|3310.78|3315.45|3315.09|3310.47|3310.17|987
1747848600000|2025-05-21 17:30:00|3311.11|3310.81|3310.99|3310.69|3311.9|3311.6|3306.99|3306.69|1128
1747848900000|2025-05-21 17:35:00|3311.02|3310.72|3311.75|3311.25|3313.38|3313.08|3310.13|3309.83|818
1747849200000|2025-05-21 17:40:00|3311.9|3311.4|3313.65|3313.15|3314.53|3314.23|3311.65|3311.15|677
1747849500000|2025-05-21 17:45:00|3313.69|3313.19|3313.28|3312.78|3314.33|3314.03|3312.43|3312.13|562
1747849800000|2025-05-21 17:50:00|3313.05|3312.75|3313.02|3312.52|3313.91|3313.55|3312.41|3312.09|595
1747850100000|2025-05-21 17:55:00|3313.15|3312.65|3316.58|3316.28|3316.68|3316.31|3312.92|3312.53|591
1747850400000|2025-05-21 18:00:00|3316.63|3316.33|3312.5|3312.2|3316.8|3316.38|3312.2|3311.9|527
1747850700000|2025-05-21 18:05:00|3312.7|3312.4|3313.53|3313.23|3314.9|3314.4|3312.25|3311.8|403
1747851000000|2025-05-21 18:10:00|3313.63|3313.33|3313.43|3312.93|3314.4|3313.93|3312.8|3312.5|325
1747851300000|2025-05-21 18:15:00|3313.33|3313.03|3313.73|3313.23|3314.85|3314.45|3312.34|3312.04|339
1747851600000|2025-05-21 18:20:00|3313.78|3313.48|3314.48|3314.18|3315.18|3314.88|3313.78|3313.33|304
1747851900000|2025-05-21 18:25:00|3314.58|3314.08|3314.3|3313.8|3314.68|3314.28|3312.54|3312.24|427
1747852200000|2025-05-21 18:30:00|3314.22|3313.92|3315.33|3314.83|3315.7|3315.2|3313.76|3313.46|295
1747852500000|2025-05-21 18:35:00|3315.23|3314.93|3315.63|3315.33|3316.49|3316.14|3314.8|3314.35|420
1747852800000|2025-05-21 18:40:00|3315.77|3315.27|3315.53|3315.23|3316.2|3315.9|3314.9|3314.4|272
1747853100000|2025-05-21 18:45:00|3315.43|3315.13|3315.85|3315.35|3316.15|3315.85|3314.18|3313.88|315
1747853400000|2025-05-21 18:50:00|3315.95|3315.45|3314.28|3313.98|3316.18|3315.7|3314.08|3313.68|260
1747853700000|2025-05-21 18:55:00|3314.18|3313.88|3314.68|3314.38|3315.27|3314.88|3312.5|3312.1|399
1747854000000|2025-05-21 19:00:00|3314.6|3314.3|3318.91|3318.41|3319.12|3318.72|3314.6|3314.3|553
1747854300000|2025-05-21 19:05:00|3319|3318.5|3322.84|3322.54|3322.84|3322.54|3318.52|3318.18|801
1747854600000|2025-05-21 19:10:00|3322.89|3322.59|3323.18|3322.68|3324.51|3324.21|3322.18|3321.88|536
1747854900000|2025-05-21 19:15:00|3323.08|3322.88|3322.98|3322.68|3324.03|3323.73|3321.58|3321.09|456
1747855200000|2025-05-21 19:20:00|3323.04|3322.48|3323.53|3323.03|3324.1|3323.65|3321.24|3320.74|481
1747855500000|2025-05-21 19:25:00|3323.38|3323.08|3324.95|3324.65|3325.23|3324.93|3323.28|3322.93|491
1747855800000|2025-05-21 19:30:00|3324.94|3324.64|3323.83|3323.33|3325.2|3324.77|3322.93|3322.63|414
1747856100000|2025-05-21 19:35:00|3323.73|3323.23|3322.28|3321.98|3324.11|3323.81|3321.48|3321.18|417
1747856400000|2025-05-21 19:40:00|3322.38|3322.08|3322.62|3322.32|3322.75|3322.33|3320.38|3320.08|446
1747856700000|2025-05-21 19:45:00|3322.73|3322.43|3323.03|3322.73|3324.08|3323.78|3322.13|3321.68|410
1747857000000|2025-05-21 19:50:00|3322.83|3322.53|3319.85|3319.35|3322.98|3322.63|3319.04|3318.61|568
1747857300000|2025-05-21 19:55:00|3319.63|3319.13|3318.53|3318.23|3319.63|3319.13|3317.23|3316.93|573
1747857600000|2025-05-21 20:00:00|3318.68|3318.38|3318.95|3318.45|3320.08|3319.67|3318.18|3317.88|376
1747857900000|2025-05-21 20:05:00|3319.13|3318.63|3317.65|3317.35|3319.23|3318.93|3317.52|3317.22|218
1747858200000|2025-05-21 20:10:00|3317.55|3317.25|3316.39|3316.09|3319.35|3318.99|3316.28|3315.98|192
1747858500000|2025-05-21 20:15:00|3316.57|3316.07|3316.85|3316.35|3317.1|3316.6|3313.45|3313.08|383
1747858800000|2025-05-21 20:20:00|3316.93|3316.43|3316.24|3315.94|3317.58|3317.18|3316.13|3315.78|193
1747859100000|2025-05-21 20:25:00|3315.8|3315.5|3317.75|3317.25|3318.19|3317.69|3315.8|3315.5|170
1747859400000|2025-05-21 20:30:00|3317.8|3317.3|3317.63|3317.13|3318.25|3317.75|3314.33|3314.03|239
1747859700000|2025-05-21 20:35:00|3317.7|3317.2|3315.39|3315.09|3318.08|3317.58|3315.39|3315.09|229
1747860000000|2025-05-21 20:40:00|3315.68|3315.38|3316.03|3315.73|3316.9|3316.4|3315.68|3315.23|181
1747860300000|2025-05-21 20:45:00|3315.89|3315.59|3315.33|3314.83|3317.23|3316.93|3315.13|3314.63|195
1747860600000|2025-05-21 20:50:00|3315.43|3314.93|3314.83|3314.33|3315.91|3315.48|3314.26|3313.96|139
1747860900000|2025-05-21 20:55:00|3314.88|3314.38|3315.38|3315.08|3316.31|3315.88|3314.11|3313.7|226
1747864800000|2025-05-21 22:00:00|3320.08|3319.58|3319.78|3319.28|3322.58|3319.58|3317.18|3316.68|141
1747865100000|2025-05-21 22:05:00|3319.83|3319.33|3318.07|3317.57|3320.69|3320.35|3315.98|3315.68|202
1747865400000|2025-05-21 22:10:00|3318.12|3317.62|3317.75|3317.25|3318.44|3317.94|3316.6|3316.1|114
1747865700000|2025-05-21 22:15:00|3317.65|3317.15|3319.93|3319.63|3320.23|3319.74|3316.08|3315.58|157
1747866000000|2025-05-21 22:20:00|3319.55|3319.25|3320.8|3320.3|3321.45|3320.95|3319.2|3318.7|244
1747866300000|2025-05-21 22:25:00|3320.85|3320.35|3320.03|3319.53|3321.48|3321.18|3319.33|3318.93|172
1747866600000|2025-05-21 22:30:00|3319.73|3319.23|3318.03|3317.73|3320.16|3319.86|3317.33|3316.83|180
1747866900000|2025-05-21 22:35:00|3318.28|3317.98|3317.93|3317.43|3319.43|3318.93|3315.88|3315.58|150
1747867200000|2025-05-21 22:40:00|3317.63|3317.13|3318.5|3318|3319.3|3318.8|3317.58|3317.08|125
1747867500000|2025-05-21 22:45:00|3318.3|3317.8|3319.23|3318.73|3319.68|3319.18|3318.2|3317.7|137
1747867800000|2025-05-21 22:50:00|3319.28|3318.78|3318.53|3318.03|3319.63|3319.13|3318.13|3317.63|127
1747868100000|2025-05-21 22:55:00|3318.73|3318.23|3318.38|3317.88|3319.23|3318.73|3317.02|3316.58|176
1747868400000|2025-05-21 23:00:00|3318.43|3317.93|3319.28|3318.78|3321.75|3321.25|3318.33|3317.83|317
1747868700000|2025-05-21 23:05:00|3319.38|3318.88|3320.36|3319.86|3321.03|3320.53|3318.46|3318.11|220
1747869000000|2025-05-21 23:10:00|3320.28|3319.98|3321.28|3320.78|3321.82|3321.33|3320.14|3319.64|177
1747869300000|2025-05-21 23:15:00|3321.18|3320.68|3322.43|3321.93|3322.68|3322.18|3320.07|3319.57|210
1747869600000|2025-05-21 23:20:00|3322.33|3321.83|3323.15|3322.65|3323.53|3323.03|3321.88|3321.38|168
1747869900000|2025-05-21 23:25:00|3323.14|3322.64|3322.9|3322.4|3323.95|3323.45|3322.7|3322.2|172
1747870200000|2025-05-21 23:30:00|3322.85|3322.35|3324.25|3323.75|3324.5|3324|3321.7|3321.2|208
1747870500000|2025-05-21 23:35:00|3324.2|3323.7|3322.75|3322.25|3324.5|3324.2|3322.33|3321.9|212
1747870800000|2025-05-21 23:40:00|3322.6|3322.1|3322.68|3322.18|3323.03|3322.73|3320.81|3320.39|216
1747871100000|2025-05-21 23:45:00|3322.43|3321.93|3322.5|3322|3322.5|3322.1|3321.22|3320.72|228
1747871400000|2025-05-21 23:50:00|3322.45|3321.95|3319.88|3319.38|3322.95|3322.55|3317.51|3317.15|336
1747871700000|2025-05-21 23:55:00|3319.98|3319.58|3320.38|3319.88|3321.38|3320.88|3319.2|3318.7|210
1747872000000|2025-05-22 00:00:00|3320.69|3320.19|3322.78|3322.48|3324.23|3323.79|3320.47|3319.97|647
1747872300000|2025-05-22 00:05:00|3322.13|3321.83|3324.78|3324.28|3324.98|3324.63|3322.13|3321.83|352
1747872600000|2025-05-22 00:10:00|3324.83|3324.33|3324.07|3323.57|3326.35|3325.95|3323.93|3323.43|517
1747872900000|2025-05-22 00:15:00|3324|3323.5|3322.88|3322.58|3324.48|3323.98|3322.18|3321.8|417
1747873200000|2025-05-22 00:20:00|3323.18|3322.88|3321.28|3320.98|3323.18|3322.88|3320.09|3319.79|410
1747873500000|2025-05-22 00:25:00|3321.23|3320.93|3320.68|3320.18|3321.33|3320.98|3319.63|3319.33|290
1747873800000|2025-05-22 00:30:00|3320.93|3320.43|3322.95|3322.45|3323.33|3322.93|3320.13|3319.63|337
1747874100000|2025-05-22 00:35:00|3322.8|3322.3|3322.58|3322.08|3323.12|3322.62|3321.18|3320.88|286
1747874400000|2025-05-22 00:40:00|3322.53|3322.23|3323.95|3323.45|3324.08|3323.58|3321.85|3321.35|308
1747874700000|2025-05-22 00:45:00|3323.89|3323.39|3323.65|3323.15|3324.05|3323.55|3321.25|3320.9|355
1747875000000|2025-05-22 00:50:00|3323.6|3323.1|3325.35|3325.05|3325.6|3325.3|3322.96|3322.66|493
1747875300000|2025-05-22 00:55:00|3325.38|3325.08|3324.07|3323.57|3325.93|3325.45|3322.98|3322.68|491
1747875600000|2025-05-22 01:00:00|3324.08|3323.58|3326.88|3326.38|3326.88|3326.43|3320.69|3320.33|1151
1747875900000|2025-05-22 01:05:00|3326.83|3326.33|3327.19|3326.69|3330.18|3329.84|3325.63|3325.13|1033
1747876200000|2025-05-22 01:10:00|3327.21|3326.71|3327.53|3327.03|3330.19|3329.77|3326.58|3326.28|656
1747876500000|2025-05-22 01:15:00|3327.58|3327.08|3330.78|3330.28|3332.73|3332.43|3325.88|3325.58|980
1747876800000|2025-05-22 01:20:00|3330.53|3330.23|3337.76|3337.26|3337.95|3337.45|3330.23|3329.83|842
1747877100000|2025-05-22 01:25:00|3337.85|3337.35|3338.53|3338.23|3339.4|3338.93|3336.63|3336.28|754
1747877400000|2025-05-22 01:30:00|3338.63|3338.33|3338.98|3338.48|3340.27|3339.89|3336.48|3336.18|809
1747877700000|2025-05-22 01:35:00|3339.03|3338.53|3339.53|3339.03|3342.08|3341.78|3338.38|3337.98|702
1747878000000|2025-05-22 01:40:00|3339.38|3338.88|3343.03|3342.73|3343.23|3342.73|3337.58|3337.28|759
1747878300000|2025-05-22 01:45:00|3342.93|3342.63|3340.83|3340.53|3343.18|3342.83|3339.92|3339.62|550
1747878600000|2025-05-22 01:50:00|3340.92|3340.62|3341.55|3341.05|3342.93|3342.48|3339.32|3338.92|743
1747878900000|2025-05-22 01:55:00|3341.45|3340.95|3338.33|3338.03|3342.44|3341.94|3337.63|3337.27|738
1747879200000|2025-05-22 02:00:00|3338.38|3338.08|3338.31|3338.01|3341.53|3341.23|3337.13|3336.83|777
1747879500000|2025-05-22 02:05:00|3337.93|3337.63|3339.03|3338.53|3339.98|3339.52|3336.78|3336.43|519
1747879800000|2025-05-22 02:10:00|3339.38|3338.88|3340.69|3340.19|3340.93|3340.63|3337.63|3337.15|552
1747880100000|2025-05-22 02:15:00|3340.67|3340.17|3339.15|3338.65|3340.94|3340.44|3339.15|3338.65|558
1747880400000|2025-05-22 02:20:00|3339.16|3338.66|3338.03|3337.73|3339.49|3339.13|3336.83|3336.53|391
1747880700000|2025-05-22 02:25:00|3338.13|3337.83|3337.7|3337.2|3340.94|3340.44|3337.64|3337.14|542
1747881000000|2025-05-22 02:30:00|3337.6|3337.1|3339.15|3338.65|3340.43|3340.03|3337.48|3336.98|412
1747881300000|2025-05-22 02:35:00|3339.05|3338.55|3340.13|3339.83|3340.57|3340.07|3338.88|3338.45|451
1747881600000|2025-05-22 02:40:00|3340.18|3339.68|3343.78|3343.48|3344|3343.65|3339.93|3339.43|613
1747881900000|2025-05-22 02:45:00|3343.63|3343.33|3343.65|3343.35|3345.08|3344.65|3343|3342.6|540
1747882200000|2025-05-22 02:50:00|3343.75|3343.25|3341.45|3340.95|3344.13|3343.78|3339.75|3339.37|604
1747882500000|2025-05-22 02:55:00|3341.35|3340.85|3341.33|3341.03|3342.23|3341.83|3340.4|3340.09|460
1747882800000|2025-05-22 03:00:00|3341.32|3341.02|3340.85|3340.35|3341.55|3341.25|3338.7|3338.4|745
1747883100000|2025-05-22 03:05:00|3341.05|3340.55|3342.33|3342.03|3343.93|3343.63|3341.05|3340.55|472
1747883400000|2025-05-22 03:10:00|3342.43|3341.93|3342.68|3342.18|3344.18|3343.78|3341.93|3341.59|368
1747883700000|2025-05-22 03:15:00|3342.65|3342.15|3343.1|3342.6|3345.83|3345.33|3342.56|3342.06|569
1747884000000|2025-05-22 03:20:00|3343.28|3342.78|3343.23|3342.93|3343.58|3343.13|3341.23|3340.93|447
1747884300000|2025-05-22 03:25:00|3343.35|3343.05|3340.43|3340.13|3343.38|3343.08|3340.43|3340.03|364
1747884600000|2025-05-22 03:30:00|3340.48|3340.18|3340.6|3340.1|3341.03|3340.58|3338.01|3337.71|502
1747884900000|2025-05-22 03:35:00|3340.55|3340.05|3340.62|3340.32|3341|3340.5|3339.05|3338.7|247
1747885200000|2025-05-22 03:40:00|3340.58|3340.28|3339.78|3339.28|3340.83|3340.43|3339.38|3339.08|155
1747885500000|2025-05-22 03:45:00|3339.88|3339.38|3338.68|3338.18|3339.88|3339.38|3338.33|3337.83|248
1747885800000|2025-05-22 03:50:00|3338.63|3338.33|3337.08|3336.58|3338.68|3338.38|3336.71|3336.31|255
1747886100000|2025-05-22 03:55:00|3336.88|3336.68|3335.75|3335.25|3337.23|3336.88|3335.13|3334.83|526
1747886400000|2025-05-22 04:00:00|3335.78|3335.28|3333.83|3333.33|3336.7|3336.4|3332.92|3332.61|494
1747886700000|2025-05-22 04:05:00|3334.03|3333.53|3335.23|3334.73|3335.37|3334.96|3334.03|3333.53|294
1747887000000|2025-05-22 04:10:00|3335.14|3334.64|3335.43|3335.13|3336.28|3335.98|3334.88|3334.38|304
1747887300000|2025-05-22 04:15:00|3335.58|3335.08|3336.83|3336.33|3336.98|3336.63|3335.31|3334.81|227
1747887600000|2025-05-22 04:20:00|3336.63|3336.18|3336.73|3336.43|3336.93|3336.53|3335.78|3335.33|230
1747887900000|2025-05-22 04:25:00|3336.83|3336.33|3337.19|3336.69|3337.48|3337.18|3335.93|3335.63|185
1747888200000|2025-05-22 04:30:00|3337.18|3336.68|3336.43|3336.13|3338.13|3337.82|3335.33|3334.93|311
1747888500000|2025-05-22 04:35:00|3336.34|3336.04|3336.69|3336.19|3337.95|3337.53|3335.83|3335.43|435
1747888800000|2025-05-22 04:40:00|3336.63|3336.13|3336.92|3336.42|3337.69|3337.29|3336.58|3336.08|409
1747889100000|2025-05-22 04:45:00|3336.97|3336.47|3338.34|3337.84|3338.34|3337.95|3336.61|3336.16|377
1747889400000|2025-05-22 04:50:00|3338.36|3337.86|3338.13|3337.83|3338.83|3338.48|3337.57|3337.18|256
1747889700000|2025-05-22 04:55:00|3338.08|3337.78|3338.82|3338.52|3339.42|3338.92|3337.33|3336.83|273
1747890000000|2025-05-22 05:00:00|3338.91|3338.61|3339.13|3338.83|3339.48|3339.13|3338.53|3338.18|221
1747890300000|2025-05-22 05:05:00|3339.28|3338.78|3337.88|3337.38|3339.79|3339.29|3337.23|3336.83|267
1747890600000|2025-05-22 05:10:00|3338.03|3337.53|3336.83|3336.53|3338.13|3337.63|3336.54|3336.24|219
1747890900000|2025-05-22 05:15:00|3336.98|3336.48|3336.49|3336.19|3337.48|3337.08|3336.44|3336.14|182
1747891200000|2025-05-22 05:20:00|3336.44|3336.14|3338.63|3338.33|3338.93|3338.53|3336.34|3336.04|200
1747891500000|2025-05-22 05:25:00|3338.68|3338.38|3338.03|3337.73|3339.13|3338.83|3337.54|3337.19|245
1747891800000|2025-05-22 05:30:00|3337.98|3337.68|3337.54|3337.24|3339.58|3339.28|3336.41|3336.11|447
1747892100000|2025-05-22 05:35:00|3337.7|3337.2|3338.23|3337.73|3339.5|3339|3337.44|3337.14|318
1747892400000|2025-05-22 05:40:00|3338.03|3337.53|3336.33|3335.83|3338.08|3337.58|3335.73|3335.43|520
1747892700000|2025-05-22 05:45:00|3336.18|3335.88|3331.05|3330.55|3336.23|3335.88|3330.48|3330.08|883
1747893000000|2025-05-22 05:50:00|3331.1|3330.6|3328.58|3328.08|3332.13|3331.73|3326.53|3326.23|837
1747893300000|2025-05-22 05:55:00|3328.43|3328.13|3332.63|3332.33|3332.93|3332.53|3327.78|3327.33|589
1747893600000|2025-05-22 06:00:00|3332.58|3332.28|3335.13|3334.83|3335.43|3335|3332.58|3332.28|514
1747893900000|2025-05-22 06:05:00|3335.29|3334.79|3333.43|3332.93|3335.91|3335.61|3333.03|3332.53|629
1747894200000|2025-05-22 06:10:00|3333.28|3332.98|3333.6|3333.1|3335.39|3335.09|3332.88|3332.52|484
1747894500000|2025-05-22 06:15:00|3333.7|3333.2|3331.83|3331.53|3334.25|3333.75|3331.81|3331.38|465
1747894800000|2025-05-22 06:20:00|3331.93|3331.43|3330.08|3329.58|3332.13|3331.83|3329.13|3328.81|532
1747895100000|2025-05-22 06:25:00|3329.93|3329.43|3332.08|3331.58|3332.24|3331.89|3327.83|3327.53|604
1747895400000|2025-05-22 06:30:00|3332.03|3331.53|3329.93|3329.43|3333.68|3333.28|3329.23|3328.93|493
1747895700000|2025-05-22 06:35:00|3329.83|3329.53|3332.68|3332.18|3332.78|3332.48|3329.68|3329.25|514
1747896000000|2025-05-22 06:40:00|3332.48|3331.98|3331.28|3330.78|3333.24|3332.74|3329.93|3329.63|459
1747896300000|2025-05-22 06:45:00|3331.38|3330.88|3329.03|3328.53|3332.43|3331.93|3328.88|3328.53|386
1747896600000|2025-05-22 06:50:00|3328.88|3328.58|3326.55|3326.25|3329.73|3329.43|3326.43|3326.09|531
1747896900000|2025-05-22 06:55:00|3326.53|3326.23|3326.73|3326.43|3327.53|3327.05|3325.75|3325.45|577
1747897200000|2025-05-22 07:00:00|3326.78|3326.48|3325.98|3325.48|3327.85|3327.53|3325.52|3325.22|638
1747897500000|2025-05-22 07:05:00|3326|3325.5|3326.53|3326.23|3326.97|3326.55|3324.3|3324|494
1747897800000|2025-05-22 07:10:00|3326.83|3326.33|3325.93|3325.43|3327.67|3327.28|3325.7|3325.3|358
1747898100000|2025-05-22 07:15:00|3325.84|3325.34|3326.38|3325.88|3326.38|3325.88|3322.78|3322.38|676
1747898400000|2025-05-22 07:20:00|3326.43|3325.93|3330.55|3330.05|3331.23|3330.78|3326.28|3325.78|571
1747898700000|2025-05-22 07:25:00|3330.65|3330.15|3330.08|3329.78|3331.57|3331.15|3329.18|3328.83|496
1747899000000|2025-05-22 07:30:00|3330.18|3329.88|3327.78|3327.48|3330.83|3330.33|3326.93|3326.63|973
1747899300000|2025-05-22 07:35:00|3327.73|3327.43|3327.83|3327.33|3329.26|3328.88|3326.09|3325.59|876
1747899600000|2025-05-22 07:40:00|3327.78|3327.48|3328.48|3327.98|3329.68|3329.23|3326.96|3326.56|533
1747899900000|2025-05-22 07:45:00|3328.28|3327.88|3329.78|3329.48|3329.99|3329.53|3327.43|3327.13|368
1747900200000|2025-05-22 07:50:00|3329.68|3329.38|3329.45|3328.95|3330.05|3329.65|3328.16|3327.68|310
1747900500000|2025-05-22 07:55:00|3329.2|3328.7|3327.78|3327.48|3330.93|3330.63|3327.78|3327.36|430
1747900800000|2025-05-22 08:00:00|3327.91|3327.61|3327.45|3327.15|3329.05|3328.68|3325.8|3325.5|921
1747901100000|2025-05-22 08:05:00|3327.5|3327.2|3328.33|3327.83|3330.22|3329.82|3326.61|3326.31|739
1747901400000|2025-05-22 08:10:00|3328.18|3327.88|3327.28|3326.78|3329.99|3329.58|3327.03|3326.69|490
1747901700000|2025-05-22 08:15:00|3327.29|3326.79|3324.12|3323.82|3327.29|3326.79|3321.85|3321.5|1000
1747902000000|2025-05-22 08:20:00|3324.33|3324.03|3322.65|3322.15|3324.72|3324.22|3321.49|3321.19|605
1747902300000|2025-05-22 08:25:00|3322.7|3322.2|3318.88|3318.58|3323.2|3322.8|3317.96|3317.66|580
1747902600000|2025-05-22 08:30:00|3318.93|3318.63|3314.73|3314.43|3318.98|3318.68|3312.58|3312.28|966
1747902900000|2025-05-22 08:35:00|3314.93|3314.63|3315.72|3315.22|3316.13|3315.83|3311.36|3311.06|837
1747903200000|2025-05-22 08:40:00|3315.73|3315.23|3315.25|3314.75|3317.16|3316.86|3313.98|3313.56|703
1747903500000|2025-05-22 08:45:00|3315.2|3314.7|3314.18|3313.88|3315.2|3314.78|3312.26|3311.9|658
1747903800000|2025-05-22 08:50:00|3314.38|3314.08|3315.33|3314.83|3315.9|3315.43|3313.33|3313.03|543
1747904100000|2025-05-22 08:55:00|3315.38|3314.88|3311.58|3311.08|3315.43|3315.08|3310.38|3310.03|609
1747904400000|2025-05-22 09:00:00|3311.43|3310.93|3313.94|3313.44|3314.1|3313.6|3307.1|3306.8|1087
1747904700000|2025-05-22 09:05:00|3313.99|3313.49|3311.33|3310.83|3314.2|3313.7|3311|3310.7|677
1747905000000|2025-05-22 09:10:00|3311.32|3310.82|3311.45|3311.15|3311.93|3311.58|3309.43|3308.95|501
1747905300000|2025-05-22 09:15:00|3311.3|3311|3308.73|3308.43|3311.45|3311|3308.2|3307.76|447
1747905600000|2025-05-22 09:20:00|3308.63|3308.33|3304.98|3304.68|3309.8|3309.38|3304.67|3304.31|943
1747905900000|2025-05-22 09:25:00|3305.01|3304.71|3306.9|3306.4|3307.93|3307.58|3304.78|3304.39|565
1747906200000|2025-05-22 09:30:00|3306.85|3306.35|3308.41|3308.11|3308.83|3308.48|3306.39|3305.93|582
1747906500000|2025-05-22 09:35:00|3308.3|3308|3308.38|3307.88|3310.08|3309.73|3307.73|3307.43|457
1747906800000|2025-05-22 09:40:00|3308.48|3307.98|3308.73|3308.23|3309.83|3309.53|3307.29|3306.93|378
1747907100000|2025-05-22 09:45:00|3308.63|3308.13|3309.78|3309.48|3309.93|3309.58|3306.87|3306.57|426
1747907400000|2025-05-22 09:50:00|3309.68|3309.38|3310.08|3309.58|3310.18|3309.88|3308.38|3307.93|272
1747907700000|2025-05-22 09:55:00|3309.98|3309.68|3305.08|3304.58|3310.14|3309.84|3304.46|3304.08|581
1747908000000|2025-05-22 10:00:00|3304.93|3304.43|3305.13|3304.63|3307.83|3307.48|3304.18|3303.85|534
1747908300000|2025-05-22 10:05:00|3305.08|3304.58|3305.1|3304.6|3305.88|3305.58|3301.78|3301.48|640
1747908600000|2025-05-22 10:10:00|3305.3|3304.8|3305.15|3304.65|3307.05|3306.55|3304.88|3304.48|335
1747908900000|2025-05-22 10:15:00|3305.11|3304.61|3304.35|3303.85|3305.68|3305.38|3302.61|3302.2|609
1747909200000|2025-05-22 10:20:00|3304.4|3303.9|3303.23|3302.73|3304.68|3304.26|3301.7|3301.37|428
1747909500000|2025-05-22 10:25:00|3303.61|3303.31|3299.68|3299.18|3303.61|3303.31|3298.82|3298.52|638
1747909800000|2025-05-22 10:30:00|3299.25|3298.75|3295.93|3295.43|3299.25|3298.75|3290.88|3290.58|888
1747910100000|2025-05-22 10:35:00|3295.88|3295.38|3296.65|3296.15|3298.93|3298.63|3294.58|3294.28|652
1747910400000|2025-05-22 10:40:00|3296.75|3296.25|3299.63|3299.13|3300.08|3299.73|3296.51|3296.01|499
1747910700000|2025-05-22 10:45:00|3299.73|3299.23|3297.88|3297.38|3300.93|3300.53|3296.58|3296.26|589
1747911000000|2025-05-22 10:50:00|3297.78|3297.28|3296.73|3296.23|3298.1|3297.73|3294.35|3294.05|949
1747911300000|2025-05-22 10:55:00|3296.68|3296.18|3290|3289.5|3296.68|3296.38|3288.78|3288.35|1176
1747911600000|2025-05-22 11:00:00|3289.9|3289.4|3288.8|3288.3|3289.9|3289.4|3283.28|3282.83|1171
1747911900000|2025-05-22 11:05:00|3288.9|3288.4|3288.18|3287.88|3290.23|3289.93|3286.7|3286.2|712
1747912200000|2025-05-22 11:10:00|3288.23|3287.73|3293.46|3292.96|3294.1|3293.6|3288.08|3287.58|1001
1747912500000|2025-05-22 11:15:00|3293.6|3293.1|3292.63|3292.13|3294.1|3293.6|3291.93|3291.43|640
1747912800000|2025-05-22 11:20:00|3292.58|3292.08|3294.87|3294.37|3296.15|3295.85|3292.03|3291.55|840
1747913100000|2025-05-22 11:25:00|3294.7|3294.2|3295.08|3294.58|3297.1|3296.8|3294.15|3293.81|654
1747913400000|2025-05-22 11:30:00|3294.98|3294.48|3297.03|3296.73|3297.66|3297.33|3291.63|3291.33|817
1747913700000|2025-05-22 11:35:00|3296.89|3296.59|3298.18|3297.68|3299.61|3299.3|3296.68|3296.33|719
1747914000000|2025-05-22 11:40:00|3298.06|3297.56|3300.28|3299.98|3300.88|3300.58|3297.38|3297.03|468
1747914300000|2025-05-22 11:45:00|3300.18|3299.88|3301.68|3301.18|3304.02|3303.72|3299.1|3298.6|724
1747914600000|2025-05-22 11:50:00|3301.77|3301.27|3307.6|3307.1|3309.31|3309.01|3301.53|3301.03|925
1747914900000|2025-05-22 11:55:00|3307.55|3307.05|3314.58|3314.28|3315.05|3314.63|3307.55|3307.05|1149
1747915200000|2025-05-22 12:00:00|3314.43|3314.13|3313.03|3312.73|3314.85|3314.46|3311.77|3311.44|793
1747915500000|2025-05-22 12:05:00|3312.76|3312.46|3307.63|3307.33|3314.58|3314.28|3306.88|3306.58|1245
1747915800000|2025-05-22 12:10:00|3307.53|3307.23|3307.53|3307.03|3309.08|3308.78|3306.08|3305.74|774
1747916100000|2025-05-22 12:15:00|3307.73|3307.23|3309.83|3309.33|3310.54|3310.13|3305.73|3305.43|824
1747916400000|2025-05-22 12:20:00|3309.78|3309.28|3309.46|3309.16|3312.88|3312.58|3309.33|3308.93|824
1747916700000|2025-05-22 12:25:00|3309.53|3309.23|3310.9|3310.4|3312.39|3311.88|3309.53|3309.23|474
1747917000000|2025-05-22 12:30:00|3311.85|3311.35|3310.7|3310.2|3312.6|3311.45|3308.53|3308.23|581
1747917300000|2025-05-22 12:35:00|3310.85|3310.35|3304.97|3304.67|3311.44|3310.94|3302.98|3302.68|1263
1747917600000|2025-05-22 12:40:00|3304.78|3304.48|3307|3306.7|3308.2|3307.9|3304.27|3303.97|1036
1747917900000|2025-05-22 12:45:00|3307.19|3306.89|3304.2|3303.7|3308.35|3307.98|3303.82|3303.44|784
1747918200000|2025-05-22 12:50:00|3304.16|3303.66|3303.68|3303.38|3305.2|3304.7|3301.2|3300.7|839
1747918500000|2025-05-22 12:55:00|3303.88|3303.43|3304.34|3304.04|3305.49|3305.19|3302.48|3302|771
1747918800000|2025-05-22 13:00:00|3304.63|3304.33|3312.25|3311.95|3312.58|3312.27|3304.63|3304.33|1479
1747919100000|2025-05-22 13:05:00|3312.24|3311.94|3312.33|3312.03|3313.21|3312.91|3310.45|3310.15|1003
1747919400000|2025-05-22 13:10:00|3312.38|3312.08|3315.14|3314.84|3315.34|3314.99|3311.53|3311.23|972
1747919700000|2025-05-22 13:15:00|3315.11|3314.81|3314.63|3314.33|3315.93|3315.63|3311.63|3311.31|851
1747920000000|2025-05-22 13:20:00|3314.43|3313.93|3313.4|3312.9|3315.83|3315.43|3311.64|3311.21|882
1747920300000|2025-05-22 13:25:00|3313.41|3312.91|3311.33|3311.03|3314.16|3313.82|3309.63|3309.33|769
1747920600000|2025-05-22 13:30:00|3311.38|3311.08|3312.4|3312.1|3313.6|3313.24|3307.96|3307.65|1352
1747920900000|2025-05-22 13:35:00|3312.05|3311.75|3306.53|3306.03|3312.63|3312.33|3305.85|3305.51|1337
1747921200000|2025-05-22 13:40:00|3307.09|3306.79|3310.16|3306.6|3310.22|3309.57|3306.76|3306.46|841
1747921500000|2025-05-22 13:45:00|3307.8|3305.8|3302.88|3302.58|3309.67|3309.28|3302.46|3302.16|1248
1747921800000|2025-05-22 13:50:00|3302.81|3302.51|3296.63|3296.33|3305.32|3305.02|3292.38|3292.03|1528
1747922100000|2025-05-22 13:55:00|3296.58|3296.28|3287.75|3287.25|3296.83|3296.53|3287.15|3286.85|1109
1747922400000|2025-05-22 14:00:00|3288.39|3286.37|3283.98|3283.48|3290.38|3290.08|3279.66|3279.36|1425
1747922700000|2025-05-22 14:05:00|3284.18|3283.68|3292.48|3291.98|3295.63|3295.33|3283.58|3283.08|1538
1747923000000|2025-05-22 14:10:00|3292.33|3291.83|3290.38|3289.88|3294.43|3294.13|3289.73|3289.38|1035
1747923300000|2025-05-22 14:15:00|3290.28|3289.78|3294.13|3293.83|3294.25|3293.83|3287.51|3287.11|1080
1747923600000|2025-05-22 14:20:00|3294.23|3293.93|3295.28|3294.78|3296.54|3296.24|3292.33|3292.03|938
1747923900000|2025-05-22 14:25:00|3295.43|3294.93|3297.88|3297.38|3298.91|3298.61|3294.73|3294.23|1039
1747924200000|2025-05-22 14:30:00|3297.83|3297.33|3298.53|3298.23|3299.58|3299.28|3295.63|3295.33|868
1747924500000|2025-05-22 14:35:00|3298.48|3298.18|3300.1|3299.8|3300.66|3300.36|3296.63|3296.18|717
1747924800000|2025-05-22 14:40:00|3300.13|3299.83|3302.78|3302.48|3303.21|3302.91|3299.91|3299.61|1285
1747925100000|2025-05-22 14:45:00|3302.73|3302.43|3301.13|3300.83|3304.83|3304.49|3300.94|3300.64|891
1747925400000|2025-05-22 14:50:00|3301.04|3300.74|3301.18|3300.68|3301.36|3301.06|3296.81|3296.51|1076
1747925700000|2025-05-22 14:55:00|3300.93|3300.63|3297.25|3296.95|3302.8|3302.45|3297.23|3296.93|925
1747926000000|2025-05-22 15:00:00|3297.26|3296.96|3293.18|3292.88|3299.1|3298.7|3291.56|3291.26|889
1747926300000|2025-05-22 15:05:00|3293.08|3292.78|3285.43|3285.13|3293.8|3293.3|3281.64|3281.34|1365
1747926600000|2025-05-22 15:10:00|3285.53|3285.03|3289.88|3289.58|3290.07|3289.72|3283.57|3283.27|1172
1747926900000|2025-05-22 15:15:00|3289.93|3289.63|3290.83|3290.53|3293.51|3293.21|3289.93|3289.63|934
1747927200000|2025-05-22 15:20:00|3290.98|3290.68|3293.03|3292.53|3294.45|3294.05|3290.53|3290.23|788
1747927500000|2025-05-22 15:25:00|3292.98|3292.48|3294.65|3294.15|3294.77|3294.47|3292.85|3292.48|589
1747927800000|2025-05-22 15:30:00|3294.7|3294.2|3293.85|3293.35|3295.93|3295.43|3292.9|3292.43|577
1747928100000|2025-05-22 15:35:00|3293.75|3293.25|3289.49|3289.19|3294.2|3293.85|3289.2|3288.9|698
1747928400000|2025-05-22 15:40:00|3289.58|3289.08|3292.65|3292.15|3294.4|3293.9|3288.84|3288.51|625
1747928700000|2025-05-22 15:45:00|3292.9|3292.4|3293.65|3293.15|3294.75|3294.35|3292.25|3291.75|591
1747929000000|2025-05-22 15:50:00|3293.5|3293.2|3295.13|3294.63|3295.6|3295.2|3292.05|3291.7|657
1747929300000|2025-05-22 15:55:00|3294.59|3294.29|3295.04|3294.54|3295.69|3295.39|3293.08|3292.68|659
1747929600000|2025-05-22 16:00:00|3295.25|3294.75|3295.43|3295.13|3296.93|3296.6|3293.64|3293.34|920
1747929900000|2025-05-22 16:05:00|3295.63|3295.33|3293|3292.5|3295.9|3295.55|3291.98|3291.67|659
1747930200000|2025-05-22 16:10:00|3293.05|3292.55|3294.3|3293.8|3294.47|3294.17|3291.43|3291.03|624
1747930500000|2025-05-22 16:15:00|3294.35|3293.85|3294.8|3294.3|3296.35|3296.03|3294.05|3293.65|578
1747930800000|2025-05-22 16:20:00|3294.85|3294.35|3299|3298.7|3299.05|3298.75|3294.7|3294.2|611
1747931100000|2025-05-22 16:25:00|3298.95|3298.65|3299.97|3299.67|3300.1|3299.78|3297.7|3297.4|521
1747931400000|2025-05-22 16:30:00|3300|3299.7|3299.3|3298.8|3300.58|3300.18|3298.33|3298.03|373
1747931700000|2025-05-22 16:35:00|3299.15|3298.65|3303.43|3303.13|3303.43|3303.13|3299.1|3298.6|521
1747932000000|2025-05-22 16:40:00|3303.38|3302.93|3302.93|3302.63|3304.99|3304.69|3301.69|3301.39|511
1747932300000|2025-05-22 16:45:00|3302.98|3302.68|3305.05|3304.55|3305.08|3304.73|3302.68|3302.33|422
1747932600000|2025-05-22 16:50:00|3305.15|3304.65|3302.08|3301.78|3305.15|3304.65|3301.38|3301.08|393
1747932900000|2025-05-22 16:55:00|3302.18|3301.88|3301.83|3301.33|3302.41|3302.08|3300.83|3300.53|512
1747933200000|2025-05-22 17:00:00|3301.78|3301.28|3298.69|3298.39|3301.98|3301.68|3298.35|3298.05|631
1747933500000|2025-05-22 17:05:00|3298.71|3298.41|3299.53|3299.23|3299.71|3299.41|3297.46|3297.16|654
1747933800000|2025-05-22 17:10:00|3299.98|3299.68|3298.49|3298.19|3301.03|3300.73|3298.48|3298.08|694
1747934100000|2025-05-22 17:15:00|3298.52|3298.22|3299.62|3299.12|3300.88|3300.58|3298.28|3297.96|519
1747934400000|2025-05-22 17:20:00|3299.58|3299.08|3297.88|3297.58|3300.19|3299.89|3297.83|3297.53|582
1747934700000|2025-05-22 17:25:00|3297.93|3297.63|3296.08|3295.58|3298.29|3297.88|3293.24|3292.94|852
1747935000000|2025-05-22 17:30:00|3296.09|3295.59|3293.68|3293.18|3297.69|3297.35|3292.68|3292.38|603
1747935300000|2025-05-22 17:35:00|3293.58|3293.08|3294.01|3293.71|3294.09|3293.77|3290.4|3290.1|516
1747935600000|2025-05-22 17:40:00|3294.11|3293.81|3295.48|3295.18|3295.79|3295.49|3293.63|3293.33|499
1747935900000|2025-05-22 17:45:00|3295.49|3295.19|3294.82|3294.52|3296.28|3295.98|3293.84|3293.48|458
1747936200000|2025-05-22 17:50:00|3294.83|3294.33|3295.24|3294.74|3295.59|3295.18|3294.52|3294.07|383
1747936500000|2025-05-22 17:55:00|3295.25|3294.75|3296.92|3296.62|3299.2|3298.9|3293.9|3293.6|690
1747936800000|2025-05-22 18:00:00|3296.86|3296.56|3298.58|3298.28|3298.88|3298.58|3296.71|3296.35|475
1747937100000|2025-05-22 18:05:00|3298.61|3298.31|3296.8|3296.5|3299.16|3298.86|3296.13|3295.83|411
1747937400000|2025-05-22 18:10:00|3296.74|3296.24|3298.1|3297.8|3298.34|3297.92|3296.12|3295.8|294
1747937700000|2025-05-22 18:15:00|3298.04|3297.74|3293.69|3293.19|3298.04|3297.74|3293.39|3292.89|373
1747938000000|2025-05-22 18:20:00|3293.7|3293.2|3295.57|3295.27|3295.92|3295.57|3293.2|3292.8|386
1747938300000|2025-05-22 18:25:00|3295.76|3295.46|3294.98|3294.68|3296.51|3296.21|3294.49|3294.12|452
1747938600000|2025-05-22 18:30:00|3294.88|3294.58|3293.68|3293.18|3295.2|3294.86|3293.33|3292.93|336
1747938900000|2025-05-22 18:35:00|3293.78|3293.28|3295.44|3294.94|3295.53|3295.23|3292.58|3292.18|371
1747939200000|2025-05-22 18:40:00|3295.48|3294.98|3294.28|3293.78|3295.82|3295.45|3294.03|3293.73|338
1747939500000|2025-05-22 18:45:00|3294.29|3293.79|3295.13|3294.83|3295.77|3295.45|3294.23|3293.78|348
1747939800000|2025-05-22 18:50:00|3295.38|3295.08|3295.38|3294.88|3296.33|3295.88|3294.7|3294.4|296
1747940100000|2025-05-22 18:55:00|3295.28|3294.78|3294.03|3293.73|3295.55|3295.17|3293.7|3293.3|327
1747940400000|2025-05-22 19:00:00|3294.13|3293.83|3297.03|3296.73|3297.33|3296.98|3294.13|3293.83|366
1747940700000|2025-05-22 19:05:00|3296.88|3296.58|3296.58|3296.28|3297.41|3296.95|3296.28|3295.98|205
1747941000000|2025-05-22 19:10:00|3296.68|3296.18|3295.85|3295.55|3297.23|3296.88|3295.85|3295.51|217
1747941300000|2025-05-22 19:15:00|3296|3295.5|3295.13|3294.83|3296.68|3296.33|3294.93|3294.62|305
1747941600000|2025-05-22 19:20:00|3294.99|3294.69|3293.7|3293.2|3295.33|3294.93|3293.45|3293.15|353
1747941900000|2025-05-22 19:25:00|3293.8|3293.3|3290.43|3290.13|3293.8|3293.3|3289.26|3288.96|623
1747942200000|2025-05-22 19:30:00|3290.23|3289.93|3292.05|3291.75|3292.05|3291.75|3289.69|3289.39|433
1747942500000|2025-05-22 19:35:00|3292.15|3291.65|3294.32|3293.82|3294.33|3294.03|3291.83|3291.53|371
1747942800000|2025-05-22 19:40:00|3294.29|3293.99|3293.46|3293.16|3294.42|3294.12|3292.86|3292.56|427
1747943100000|2025-05-22 19:45:00|3293.38|3293.08|3292.08|3291.58|3293.78|3293.39|3291.86|3291.56|544
1747943400000|2025-05-22 19:50:00|3291.99|3291.69|3293.3|3293|3293.69|3293.3|3291.1|3290.8|390
1747943700000|2025-05-22 19:55:00|3293.05|3292.75|3290.4|3290.1|3293.5|3293.2|3290.29|3289.99|913
1747944000000|2025-05-22 20:00:00|3290.47|3290.17|3291.55|3291.05|3292.18|3291.87|3290.01|3289.71|376
1747944300000|2025-05-22 20:05:00|3291.5|3291.2|3290.61|3290.31|3291.64|3291.32|3290.44|3290.14|203
1747944600000|2025-05-22 20:10:00|3290.52|3290.22|3291.21|3290.91|3291.34|3290.99|3289.77|3289.47|227
1747944900000|2025-05-22 20:15:00|3291.24|3290.94|3291.76|3291.46|3291.76|3291.46|3291.08|3290.67|127
1747945200000|2025-05-22 20:20:00|3291.73|3291.43|3291.72|3291.42|3292.27|3291.89|3291.38|3291.08|175
1747945500000|2025-05-22 20:25:00|3291.64|3291.34|3293.34|3292.84|3293.83|3293.39|3291.29|3290.99|310
1747945800000|2025-05-22 20:30:00|3293.35|3292.85|3294|3293.7|3294.69|3294.25|3293.2|3292.7|314
1747946100000|2025-05-22 20:35:00|3294.18|3293.68|3294.03|3293.53|3295.1|3294.73|3293.88|3293.53|310
1747946400000|2025-05-22 20:40:00|3293.78|3293.48|3293.51|3293.21|3293.78|3293.48|3292.73|3292.43|154
1747946700000|2025-05-22 20:45:00|3293.59|3293.29|3294.41|3294.11|3294.83|3294.53|3293.4|3293.04|186
1747947000000|2025-05-22 20:50:00|3294.59|3294.29|3295.33|3295.03|3295.8|3295.5|3293.63|3293.28|171
1747947300000|2025-05-22 20:55:00|3295.43|3294.93|3295.24|3294.94|3295.56|3295.26|3294.63|3294.26|161
1747951200000|2025-05-22 22:00:00|3295.95|3295.45|3297.8|3297.3|3298.7|3298.2|3295.9|3295.4|137
1747951500000|2025-05-22 22:05:00|3297.9|3297.4|3296.4|3296.1|3298.6|3298.2|3296.3|3295.8|151
1747951800000|2025-05-22 22:10:00|3296.5|3296.2|3297|3296.5|3297.58|3297.08|3296.25|3295.75|101
1747952100000|2025-05-22 22:15:00|3297.23|3296.73|3296|3295.5|3297.25|3296.75|3295.5|3295|129
1747952400000|2025-05-22 22:20:00|3295.8|3295.3|3296.45|3295.95|3296.6|3296.1|3295.55|3295.05|74
1747952700000|2025-05-22 22:25:00|3296.35|3295.85|3298.68|3298.38|3298.89|3298.54|3296.35|3295.85|104
1747953000000|2025-05-22 22:30:00|3298.78|3298.48|3295.8|3295.3|3298.83|3298.49|3295.5|3295|130
1747953300000|2025-05-22 22:35:00|3296.15|3295.65|3296.85|3296.55|3296.9|3296.6|3295.8|3295.5|84
1747953600000|2025-05-22 22:40:00|3297.4|3297.1|3298.2|3297.7|3298.5|3298|3297.25|3296.8|99
1747953900000|2025-05-22 22:45:00|3298.1|3297.6|3296.85|3296.35|3299.65|3299.15|3296.85|3296.35|143
1747954200000|2025-05-22 22:50:00|3296.8|3296.5|3296.9|3296.4|3298.24|3297.74|3296.65|3296.15|96
1747954500000|2025-05-22 22:55:00|3296.95|3296.45|3298|3297.5|3298.05|3297.55|3296.55|3296.05|69
1747954800000|2025-05-22 23:00:00|3298.1|3297.6|3299.73|3299.43|3299.9|3299.48|3297.9|3297.4|117
1747955100000|2025-05-22 23:05:00|3299.83|3299.33|3300.38|3300.08|3301.58|3301.1|3299.6|3299.15|211
1747955400000|2025-05-22 23:10:00|3300.33|3300.03|3299.58|3299.08|3302.08|3301.68|3299.28|3298.78|170
1747955700000|2025-05-22 23:15:00|3299.13|3298.83|3298.58|3298.08|3299.22|3298.92|3297.73|3297.23|164
1747956000000|2025-05-22 23:20:00|3298.68|3298.18|3298.88|3298.58|3299.23|3298.85|3298.01|3297.63|123
1747956300000|2025-05-22 23:25:00|3298.92|3298.62|3299.43|3299.13|3299.68|3299.33|3298.61|3298.27|88
1747956600000|2025-05-22 23:30:00|3299.37|3299.07|3299.38|3298.88|3300.38|3300.08|3298.28|3297.88|155
1747956900000|2025-05-22 23:35:00|3299.48|3298.98|3299.63|3299.33|3300.38|3299.88|3298.93|3298.48|85
1747957200000|2025-05-22 23:40:00|3299.53|3299.23|3298.93|3298.63|3300.08|3299.63|3298.46|3298.08|134
1747957500000|2025-05-22 23:45:00|3299.03|3298.73|3301.7|3301.2|3301.97|3301.47|3299.03|3298.68|132
1747957800000|2025-05-22 23:50:00|3301.75|3301.25|3301.43|3300.93|3302.35|3301.85|3300.9|3300.4|116
1747958100000|2025-05-22 23:55:00|3301.53|3301.03|3300.38|3299.88|3301.93|3301.63|3299.83|3299.35|241
1747958400000|2025-05-23 00:00:00|3300.28|3299.98|3295.78|3295.28|3301.18|3300.88|3294.43|3294.05|608
1747958700000|2025-05-23 00:05:00|3295.83|3295.33|3298.93|3298.43|3298.93|3298.58|3293.75|3293.25|419
1747959000000|2025-05-23 00:10:00|3299.03|3298.53|3300.35|3299.85|3300.5|3300.08|3298.95|3298.45|312
1747959300000|2025-05-23 00:15:00|3300.55|3300.05|3303.15|3302.65|3303.15|3302.65|3300.4|3299.9|291
1747959600000|2025-05-23 00:20:00|3303.65|3303.15|3305.03|3304.53|3306.03|3305.73|3302.95|3302.45|411
1747959900000|2025-05-23 00:25:00|3305.13|3304.63|3303.45|3303.15|3305.13|3304.63|3302.48|3302.18|301
1747960200000|2025-05-23 00:30:00|3303.58|3303.28|3308.45|3307.95|3308.68|3308.26|3303.33|3302.93|471
1747960500000|2025-05-23 00:35:00|3308.21|3307.71|3306.9|3306.6|3309.28|3308.88|3306.7|3306.25|397
1747960800000|2025-05-23 00:40:00|3307|3306.5|3303.08|3302.78|3307.01|3306.6|3303.03|3302.63|403
1747961100000|2025-05-23 00:45:00|3303.25|3302.95|3296.13|3295.63|3304.2|3303.8|3295.83|3295.53|648
1747961400000|2025-05-23 00:50:00|3295.88|3295.58|3295.48|3294.98|3296.13|3295.83|3287.28|3286.98|987
1747961700000|2025-05-23 00:55:00|3295.23|3294.73|3301.23|3300.93|3301.35|3300.93|3294.15|3293.65|659
1747962000000|2025-05-23 01:00:00|3301.31|3301.01|3302.11|3301.61|3305.67|3305.28|3298.13|3297.77|927
1747962300000|2025-05-23 01:05:00|3302.27|3301.77|3304.68|3304.18|3306.83|3306.33|3302.12|3301.62|761
1747962600000|2025-05-23 01:10:00|3304.58|3304.08|3303.63|3303.13|3306.15|3305.65|3303.13|3302.83|558
1747962900000|2025-05-23 01:15:00|3303.53|3303.03|3300.73|3300.43|3305.58|3305.13|3300.01|3299.51|491
1747963200000|2025-05-23 01:20:00|3300.66|3300.36|3303.43|3302.93|3303.83|3303.33|3299.68|3299.38|484
1747963500000|2025-05-23 01:25:00|3303.33|3302.83|3304.25|3303.75|3304.85|3304.35|3301.73|3301.23|386
1747963800000|2025-05-23 01:30:00|3304.45|3303.95|3298.43|3298.13|3304.9|3304.4|3297.8|3297.33|622
1747964100000|2025-05-23 01:35:00|3298.48|3298.18|3300.68|3300.38|3302.08|3301.63|3296.25|3295.75|631
1747964400000|2025-05-23 01:40:00|3300.63|3300.33|3304.68|3304.18|3305.3|3305|3300.63|3300.18|498
1747964700000|2025-05-23 01:45:00|3305.33|3304.83|3304.35|3303.85|3305.73|3305.33|3303.18|3302.68|370
1747965000000|2025-05-23 01:50:00|3304.4|3303.9|3302.75|3302.25|3305.83|3305.33|3301.55|3301.05|454
1747965300000|2025-05-23 01:55:00|3302.7|3302.2|3305.48|3304.98|3306|3305.5|3302.05|3301.55|424
1747965600000|2025-05-23 02:00:00|3305.68|3305.18|3304.2|3303.7|3305.73|3305.23|3303.43|3303.08|382
1747965900000|2025-05-23 02:05:00|3303.95|3303.45|3300.65|3300.15|3304.1|3303.6|3299.4|3298.9|380
1747966200000|2025-05-23 02:10:00|3300.55|3300.05|3299.53|3299.23|3301.05|3300.55|3297.45|3297.05|427
1747966500000|2025-05-23 02:15:00|3299.48|3299.18|3296.7|3296.2|3300.7|3300.3|3295.38|3294.88|326
1747966800000|2025-05-23 02:20:00|3296.75|3296.25|3297|3296.5|3298.18|3297.8|3296.15|3295.65|202
1747967100000|2025-05-23 02:25:00|3296.75|3296.25|3294.43|3294.13|3298.38|3297.88|3294.13|3293.78|241
1747967400000|2025-05-23 02:30:00|3294.58|3293.93|3293.73|3293.23|3294.65|3294.28|3291.4|3291.1|636
1747967700000|2025-05-23 02:35:00|3293.83|3293.33|3296.35|3295.85|3298.35|3297.85|3293.58|3293.28|472
1747968000000|2025-05-23 02:40:00|3296.4|3295.9|3294.38|3293.88|3297.33|3296.83|3292.48|3292.08|378
1747968300000|2025-05-23 02:45:00|3294.28|3293.78|3293.98|3293.48|3294.48|3293.98|3291.25|3290.75|331
1747968600000|2025-05-23 02:50:00|3293.93|3293.43|3296.15|3295.65|3296.55|3296.05|3293.93|3293.43|262
1747968900000|2025-05-23 02:55:00|3296.1|3295.6|3297.25|3296.75|3298.5|3298.18|3296|3295.5|339
1747969200000|2025-05-23 03:00:00|3297.15|3296.65|3298.05|3297.55|3299.25|3298.75|3296.85|3296.35|321
1747969500000|2025-05-23 03:05:00|3298.15|3297.65|3298.75|3298.25|3299.1|3298.6|3297.44|3297|272
1747969800000|2025-05-23 03:10:00|3298.55|3298.05|3299.2|3298.7|3300.48|3300.18|3298.55|3298.05|317
1747970100000|2025-05-23 03:15:00|3299.05|3298.75|3298.15|3297.65|3299.97|3299.51|3298|3297.65|220
1747970400000|2025-05-23 03:20:00|3298.2|3297.7|3299.93|3299.63|3300.48|3300.13|3297.23|3296.93|265
1747970700000|2025-05-23 03:25:00|3300.08|3299.58|3298.63|3298.13|3300.25|3299.88|3298.28|3297.93|252
1747971000000|2025-05-23 03:30:00|3298.73|3298.23|3300.43|3299.93|3300.6|3300.13|3298.13|3297.67|182
1747971300000|2025-05-23 03:35:00|3300.67|3300.17|3301.4|3300.9|3301.45|3301.03|3299.2|3298.7|194
1747971600000|2025-05-23 03:40:00|3301.35|3300.85|3301.58|3301.08|3302.05|3301.55|3300.28|3299.93|201
1747971900000|2025-05-23 03:45:00|3301.96|3301.46|3302.53|3302.03|3303.7|3303.33|3301.78|3301.33|171
1747972200000|2025-05-23 03:50:00|3302.38|3302.08|3301.8|3301.3|3302.68|3302.38|3299.76|3299.26|240
1747972500000|2025-05-23 03:55:00|3301.65|3301.15|3302.43|3301.93|3303.25|3302.75|3301.5|3301|199
1747972800000|2025-05-23 04:00:00|3302.38|3301.88|3303.7|3303.2|3304.51|3304.13|3302.18|3301.83|210
1747973100000|2025-05-23 04:05:00|3303.68|3303.18|3304.38|3303.88|3304.45|3304.1|3302.65|3302.15|183
1747973400000|2025-05-23 04:10:00|3304.33|3303.83|3306.4|3305.9|3306.78|3306.3|3304.33|3303.83|297
1747973700000|2025-05-23 04:15:00|3306.6|3306.1|3310.28|3309.78|3310.7|3310.23|3306.4|3305.9|345
1747974000000|2025-05-23 04:20:00|3310.2|3309.9|3312|3311.5|3312.64|3312.34|3309.63|3309.23|382
1747974300000|2025-05-23 04:25:00|3311.95|3311.45|3312.2|3311.7|3313.95|3313.45|3311.73|3311.43|326
1747974600000|2025-05-23 04:30:00|3312.45|3311.95|3314.03|3313.73|3314.6|3314.23|3312.45|3311.95|251
1747974900000|2025-05-23 04:35:00|3314.08|3313.58|3314.25|3313.75|3314.88|3314.49|3313.5|3313|348
1747975200000|2025-05-23 04:40:00|3314.15|3313.65|3314.13|3313.63|3314.95|3314.45|3312.93|3312.48|279
1747975500000|2025-05-23 04:45:00|3313.98|3313.48|3315.2|3314.7|3315.45|3315.05|3313.83|3313.43|231
1747975800000|2025-05-23 04:50:00|3315.15|3314.65|3314.05|3313.55|3316.28|3315.98|3313.13|3312.83|442
1747976100000|2025-05-23 04:55:00|3314|3313.5|3313.88|3313.58|3314.58|3314.28|3313.43|3312.93|238
1747976400000|2025-05-23 05:00:00|3313.83|3313.53|3315.08|3314.58|3316.25|3315.83|3313.78|3313.43|251
1747976700000|2025-05-23 05:05:00|3315.23|3314.73|3314.93|3314.63|3315.38|3314.98|3312.78|3312.43|231
1747977000000|2025-05-23 05:10:00|3315.08|3314.78|3318.1|3317.8|3318.4|3317.93|3314.73|3314.28|295
1747977300000|2025-05-23 05:15:00|3318.15|3317.85|3318.28|3317.78|3319.18|3318.73|3316.85|3316.35|514
1747977600000|2025-05-23 05:20:00|3318.13|3317.83|3321.23|3320.93|3321.63|3321.18|3317.58|3317.18|502
1747977900000|2025-05-23 05:25:00|3321.18|3320.88|3320.58|3320.08|3322.28|3321.78|3319.93|3319.45|499
1747978200000|2025-05-23 05:30:00|3320.23|3319.73|3318.68|3318.18|3321.43|3321.08|3318.28|3317.78|644
1747978500000|2025-05-23 05:35:00|3318.53|3318.23|3319.95|3319.45|3320.58|3320.28|3318|3317.5|455
1747978800000|2025-05-23 05:40:00|3320|3319.5|3317.75|3317.25|3320.7|3320.28|3316.83|3316.33|399
1747979100000|2025-05-23 05:45:00|3318.27|3317.77|3321.4|3320.9|3321.45|3321.12|3318.27|3317.77|488
1747979400000|2025-05-23 05:50:00|3321.7|3321.2|3324.53|3324.23|3324.88|3324.58|3321.44|3321.05|583
1747979700000|2025-05-23 05:55:00|3324.63|3324.33|3324.03|3323.73|3326|3325.5|3323.48|3323.05|585
1747980000000|2025-05-23 06:00:00|3323.91|3323.61|3329.55|3329.05|3330.32|3329.87|3323.18|3322.88|949
1747980300000|2025-05-23 06:05:00|3329.5|3329.25|3328.25|3327.75|3330.49|3329.99|3327.85|3327.52|668
1747980600000|2025-05-23 06:10:00|3328.05|3327.55|3328.63|3328.33|3329.79|3329.49|3326.86|3326.56|471
1747980900000|2025-05-23 06:15:00|3328.58|3328.08|3327.03|3326.73|3330.5|3330.1|3326.74|3326.44|472
1747981200000|2025-05-23 06:20:00|3326.98|3326.68|3324.88|3324.58|3328.18|3327.88|3324.83|3324.53|432
1747981500000|2025-05-23 06:25:00|3324.78|3324.48|3326.15|3325.65|3328.65|3328.23|3324.68|3324.33|613
1747981800000|2025-05-23 06:30:00|3326.22|3325.72|3327.1|3326.6|3327.7|3327.37|3325.61|3325.11|386
1747982100000|2025-05-23 06:35:00|3327.2|3326.7|3326.85|3326.35|3328.98|3328.57|3325.53|3325.23|461
1747982400000|2025-05-23 06:40:00|3326.8|3326.3|3328.85|3328.35|3328.85|3328.48|3325.8|3325.3|388
1747982700000|2025-05-23 06:45:00|3328.8|3328.3|3329.58|3329.08|3332.18|3331.88|3328.75|3328.25|670
1747983000000|2025-05-23 06:50:00|3329.53|3329.03|3330.18|3329.68|3331.45|3331.1|3329.24|3328.94|400
1747983300000|2025-05-23 06:55:00|3330.13|3329.63|3331.35|3331.05|3331.5|3331.2|3329.38|3328.92|439
1747983600000|2025-05-23 07:00:00|3331.32|3331.02|3328.81|3328.51|3333.16|3332.83|3328.69|3328.39|526
1747983900000|2025-05-23 07:05:00|3328.86|3328.56|3327.85|3327.35|3329.97|3329.67|3326.95|3326.55|592
1747984200000|2025-05-23 07:10:00|3328.5|3328.2|3330.38|3329.88|3331.03|3330.63|3327.88|3327.58|369
1747984500000|2025-05-23 07:15:00|3330.12|3329.62|3330.95|3330.45|3331.57|3331.13|3330.12|3329.62|351
1747984800000|2025-05-23 07:20:00|3331.05|3330.55|3331.05|3330.55|3332.61|3332.27|3330.25|3329.95|409
1747985100000|2025-05-23 07:25:00|3331.1|3330.6|3331.35|3330.85|3331.75|3331.28|3329.35|3328.95|362
1747985400000|2025-05-23 07:30:00|3331.3|3331|3329.6|3329.1|3331.4|3331|3329.5|3329|261
1747985700000|2025-05-23 07:35:00|3329.65|3329.15|3330.05|3329.55|3330.98|3330.68|3328.99|3328.69|261
1747986000000|2025-05-23 07:40:00|3330.34|3329.84|3331.58|3331.08|3331.97|3331.67|3329.9|3329.4|319
1747986300000|2025-05-23 07:45:00|3331.53|3331.03|3333.9|3333.6|3334.65|3334.18|3330.83|3330.53|480
1747986600000|2025-05-23 07:50:00|3333.85|3333.55|3331.63|3331.33|3333.95|3333.55|3331.03|3330.73|422
1747986900000|2025-05-23 07:55:00|3331.73|3331.23|3329.45|3329.15|3332.43|3331.98|3329.41|3329.11|484
1747987200000|2025-05-23 08:00:00|3329.35|3329.05|3327.73|3327.23|3329.75|3329.38|3325.83|3325.39|542
1747987500000|2025-05-23 08:05:00|3327.68|3327.38|3328.58|3328.08|3329.58|3329.18|3326.58|3326.15|519
1747987800000|2025-05-23 08:10:00|3328.48|3328.18|3329.43|3328.93|3329.56|3329.13|3327.53|3327.18|276
1747988100000|2025-05-23 08:15:00|3329.77|3329.27|3327.68|3327.18|3329.77|3329.33|3327.08|3326.71|309
1747988400000|2025-05-23 08:20:00|3327.63|3327.33|3326|3325.5|3327.63|3327.33|3324.43|3324.13|398
1747988700000|2025-05-23 08:25:00|3326.1|3325.6|3323.09|3322.79|3326.28|3325.98|3322.73|3322.43|491
1747989000000|2025-05-23 08:30:00|3323.08|3322.78|3327.13|3326.63|3327.14|3326.66|3322.88|3322.58|396
1747989300000|2025-05-23 08:35:00|3327.15|3326.65|3327.18|3326.68|3327.88|3327.58|3326.6|3326.1|430
1747989600000|2025-05-23 08:40:00|3327.23|3326.73|3326.15|3325.65|3327.33|3326.93|3325.93|3325.43|214
1747989900000|2025-05-23 08:45:00|3325.8|3325.5|3325.03|3324.53|3326.95|3326.65|3324.07|3323.57|321
1747990200000|2025-05-23 08:50:00|3324.98|3324.48|3326.13|3325.63|3326.85|3326.53|3324.22|3323.83|365
1747990500000|2025-05-23 08:55:00|3326.14|3325.64|3326.68|3326.18|3327.73|3327.43|3325.63|3325.13|306
1747990800000|2025-05-23 09:00:00|3326.83|3326.33|3329.56|3329.06|3329.58|3329.23|3325.15|3324.68|503
1747991100000|2025-05-23 09:05:00|3329.48|3328.98|3328.43|3327.93|3329.57|3329.07|3326.33|3326|347
1747991400000|2025-05-23 09:10:00|3328.28|3327.78|3328.48|3327.98|3328.93|3328.53|3327.38|3326.88|258
1747991700000|2025-05-23 09:15:00|3328.38|3327.88|3328.75|3328.25|3329.7|3329.35|3327.89|3327.39|323
1747992000000|2025-05-23 09:20:00|3328.7|3328.2|3331.03|3330.73|3331.76|3331.33|3328.45|3327.95|421
1747992300000|2025-05-23 09:25:00|3331|3330.7|3332.43|3332.13|3334.33|3333.97|3329.05|3328.71|509
1747992600000|2025-05-23 09:30:00|3332.33|3332.03|3331.74|3331.24|3334.16|3333.86|3330.31|3329.96|625
1747992900000|2025-05-23 09:35:00|3331.72|3331.22|3330.08|3329.78|3331.79|3331.31|3329.93|3329.55|456
1747993200000|2025-05-23 09:40:00|3330.13|3329.83|3329.98|3329.48|3330.48|3330.13|3329.43|3329.05|283
1747993500000|2025-05-23 09:45:00|3329.88|3329.58|3329.68|3329.18|3331.32|3331.02|3327.83|3327.53|452
1747993800000|2025-05-23 09:50:00|3329.81|3329.31|3329.68|3329.18|3330.68|3330.18|3329.38|3328.88|374
1747994100000|2025-05-23 09:55:00|3329.78|3329.28|3328.93|3328.63|3330.08|3329.58|3327.95|3327.45|357
1747994400000|2025-05-23 10:00:00|3329.03|3328.73|3325.94|3325.64|3329.53|3329.23|3324.83|3324.53|502
1747994700000|2025-05-23 10:05:00|3325.93|3325.63|3324.45|3323.95|3327.4|3326.9|3323.62|3323.25|540
1747995000000|2025-05-23 10:10:00|3324.35|3323.85|3326.8|3326.3|3326.98|3326.49|3324.3|3323.8|337
1747995300000|2025-05-23 10:15:00|3326.74|3326.24|3328.55|3328.05|3328.85|3328.5|3326.23|3325.73|282
1747995600000|2025-05-23 10:20:00|3328.65|3328.15|3328.03|3327.73|3328.8|3328.5|3327.23|3326.73|294
1747995900000|2025-05-23 10:25:00|3328.32|3327.82|3328.33|3327.83|3328.83|3328.43|3327.08|3326.68|229
1747996200000|2025-05-23 10:30:00|3328.43|3328.13|3327.08|3326.58|3328.43|3328.13|3326.53|3326.18|246
1747996500000|2025-05-23 10:35:00|3326.93|3326.63|3330.03|3329.73|3330.47|3330.13|3326.43|3326.08|371
1747996800000|2025-05-23 10:40:00|3330.33|3329.83|3331.51|3331.21|3331.8|3331.41|3329.62|3329.12|369
1747997100000|2025-05-23 10:45:00|3331.53|3331.23|3329.3|3328.8|3331.68|3331.23|3329.15|3328.65|330
1747997400000|2025-05-23 10:50:00|3329.25|3328.75|3331.25|3330.75|3332.15|3331.83|3329.06|3328.68|307
1747997700000|2025-05-23 10:55:00|3331.1|3330.6|3328.93|3328.43|3331.15|3330.65|3328.5|3328.1|397
1747998000000|2025-05-23 11:00:00|3328.73|3328.63|3328.58|3328.08|3328.89|3328.63|3327.23|3326.88|386
1747998300000|2025-05-23 11:05:00|3328.78|3328.28|3328.88|3328.58|3330.28|3329.83|3328.68|3328.28|247
1747998600000|2025-05-23 11:10:00|3328.98|3328.48|3327.03|3326.73|3329.08|3328.73|3326.83|3326.43|278
1747998900000|2025-05-23 11:15:00|3326.93|3326.63|3328.63|3328.33|3329.07|3328.77|3325.63|3325.31|401
1747999200000|2025-05-23 11:20:00|3329|3328.5|3331.28|3330.98|3333.85|3333.55|3326.88|3326.58|1099
1747999500000|2025-05-23 11:25:00|3331.33|3331.03|3331.73|3331.23|3332.15|3331.85|3329.4|3328.99|744
1747999800000|2025-05-23 11:30:00|3331.68|3331.38|3328.33|3327.83|3332.21|3331.91|3328.33|3327.83|605
1748000100000|2025-05-23 11:35:00|3328.48|3327.98|3326.45|3325.95|3328.83|3328.33|3325.19|3324.7|740
1748000400000|2025-05-23 11:40:00|3326.35|3325.85|3334.9|3334.4|3335.95|3335.65|3324.66|3324.28|958
1748000700000|2025-05-23 11:45:00|3334.98|3331.82|3347.13|3346.63|3348.93|3348.43|3330.36|3328.65|1663
1748001000000|2025-05-23 11:50:00|3347.08|3346.58|3343.78|3343.48|3350.97|3349.6|3339.8|3339.35|1563
1748001300000|2025-05-23 11:55:00|3343.83|3343.53|3348.4|3347.9|3348.86|3348.46|3341.63|3341.13|1253
1748001600000|2025-05-23 12:00:00|3348.48|3347.98|3349.13|3348.83|3354.7|3354.08|3347.68|3347.18|1315
1748001900000|2025-05-23 12:05:00|3349.05|3348.75|3351.75|3351.45|3355.71|3355.31|3345.09|3344.79|1377
1748002200000|2025-05-23 12:10:00|3351.7|3351.4|3350.21|3349.91|3353.93|3353.63|3345.41|3344.97|1295
1748002500000|2025-05-23 12:15:00|3350.35|3350.05|3348.93|3348.43|3353.35|3352.93|3347.53|3347.23|1069
1748002800000|2025-05-23 12:20:00|3348.83|3348.33|3352.08|3351.78|3353.05|3352.75|3346.78|3346.38|1278
1748003100000|2025-05-23 12:25:00|3352.13|3351.83|3347.98|3347.48|3352.28|3351.9|3346.19|3345.78|1000
1748003400000|2025-05-23 12:30:00|3347.93|3347.63|3354.43|3354.13|3355.86|3355.53|3346.34|3345.88|1026
1748003700000|2025-05-23 12:35:00|3354.33|3354.03|3358.98|3358.68|3359.93|3359.59|3352.9|3352.6|1102
1748004000000|2025-05-23 12:40:00|3359.08|3358.58|3358.44|3357.94|3360.72|3360.41|3355.63|3355.3|1071
1748004300000|2025-05-23 12:45:00|3358.53|3358.03|3357.13|3356.63|3360.64|3360.25|3356.4|3356.1|989
1748004600000|2025-05-23 12:50:00|3357.23|3356.93|3352.55|3352.05|3359.35|3359.05|3350.35|3350.05|1033
1748004900000|2025-05-23 12:55:00|3352.6|3352.1|3357.28|3356.78|3359.17|3358.87|3350.5|3350.03|1127
1748005200000|2025-05-23 13:00:00|3357.25|3356.75|3360.5|3360.2|3364.9|3364.4|3357.25|3356.75|1379
1748005500000|2025-05-23 13:05:00|3360.45|3360.15|3354.73|3354.23|3361.53|3361.15|3354.4|3353.9|1182
1748005800000|2025-05-23 13:10:00|3354.81|3354.31|3355.65|3355.15|3356.75|3356.25|3354|3353.7|808
1748006100000|2025-05-23 13:15:00|3355.75|3355.25|3353.78|3353.48|3358.38|3358.08|3353.78|3353.43|768
1748006400000|2025-05-23 13:20:00|3353.73|3353.43|3351.57|3351.07|3355.18|3354.68|3347.58|3347.28|1000
1748006700000|2025-05-23 13:25:00|3351.75|3351.25|3351.38|3350.88|3352.41|3352.11|3346.08|3345.58|1268
1748007000000|2025-05-23 13:30:00|3351.62|3351.12|3342.45|3341.95|3352.77|3352.47|3341.57|3341.27|1698
1748007300000|2025-05-23 13:35:00|3342.4|3341.9|3343.68|3343.38|3345.59|3345.22|3337.43|3337.05|1541
1748007600000|2025-05-23 13:40:00|3343.73|3343.43|3345.58|3345.28|3348.93|3348.63|3342.5|3342.13|1278
1748007900000|2025-05-23 13:45:00|3345.73|3345.43|3343.58|3343.28|3349.08|3348.78|3343.49|3343.19|1228
1748008200000|2025-05-23 13:50:00|3343.92|3343.62|3345.63|3345.33|3347.83|3347.33|3342.17|3341.83|1112
1748008500000|2025-05-23 13:55:00|3345.53|3345.03|3340.24|3339.74|3346.97|3346.58|3340.24|3339.74|1154
1748008800000|2025-05-23 14:00:00|3340.37|3339.87|3342.6|3342.1|3345.53|3345.23|3336.78|3336.48|1217
1748009100000|2025-05-23 14:05:00|3342.65|3342.15|3348.25|3347.75|3348.45|3347.95|3342.15|3341.65|1022
1748009400000|2025-05-23 14:10:00|3348.39|3347.89|3344.08|3343.78|3348.75|3348.4|3343.13|3342.63|1053
1748009700000|2025-05-23 14:15:00|3344.18|3343.88|3352.93|3352.63|3353.05|3352.75|3344.05|3343.75|1016
1748010000000|2025-05-23 14:20:00|3352.88|3352.58|3352.1|3351.6|3354.47|3354.17|3349.98|3349.68|1188
1748010300000|2025-05-23 14:25:00|3352|3351.5|3351.68|3351.38|3352.79|3352.49|3347.58|3347.28|1092
1748010600000|2025-05-23 14:30:00|3351.89|3351.59|3351.15|3350.65|3351.93|3351.63|3348.68|3348.33|937
1748010900000|2025-05-23 14:35:00|3351.05|3350.55|3353.88|3353.58|3354.88|3354.58|3351.04|3350.54|944
1748011200000|2025-05-23 14:40:00|3353.78|3353.48|3353.43|3352.93|3354.05|3353.75|3352.03|3351.63|746
1748011500000|2025-05-23 14:45:00|3353.28|3352.98|3352.18|3351.88|3354.01|3353.58|3350.98|3350.58|811
1748011800000|2025-05-23 14:50:00|3352.31|3352.01|3357.08|3356.58|3358.33|3358.03|3352.28|3351.98|1113
1748012100000|2025-05-23 14:55:00|3357.03|3356.73|3359.68|3359.18|3359.98|3359.59|3356.93|3356.63|827
1748012400000|2025-05-23 15:00:00|3359.63|3359.33|3359.29|3358.99|3360.28|3359.98|3357.73|3357.36|875
1748012700000|2025-05-23 15:05:00|3359.34|3359.04|3359.4|3358.9|3360.45|3360.06|3358.23|3357.93|698
1748013000000|2025-05-23 15:10:00|3359.3|3358.8|3357.5|3357|3359.73|3359.38|3354.61|3354.31|840
1748013300000|2025-05-23 15:15:00|3357.4|3356.9|3352.85|3352.55|3359.6|3359.2|3352.85|3352.55|742
1748013600000|2025-05-23 15:20:00|3352.97|3352.67|3353.18|3352.88|3354.83|3354.33|3352.41|3351.95|728
1748013900000|2025-05-23 15:25:00|3353.23|3352.93|3358.24|3357.94|3358.42|3358.12|3353.16|3352.76|657
1748014200000|2025-05-23 15:30:00|3358.38|3358.08|3358.36|3357.86|3359.58|3359.28|3356.9|3356.55|579
1748014500000|2025-05-23 15:35:00|3358.29|3357.99|3356.78|3356.48|3359.25|3358.9|3355.81|3355.51|633
1748014800000|2025-05-23 15:40:00|3356.93|3356.43|3357.48|3357.18|3358.04|3357.74|3356.28|3355.9|527
1748015100000|2025-05-23 15:45:00|3357.68|3357.38|3360.08|3359.58|3360.22|3359.87|3357.53|3357.23|504
1748015400000|2025-05-23 15:50:00|3360.03|3359.73|3360.31|3360.01|3361.2|3360.9|3359.35|3359.03|651
1748015700000|2025-05-23 15:55:00|3360.46|3359.96|3361.8|3361.5|3362.67|3362.37|3360.39|3359.96|583
1748016000000|2025-05-23 16:00:00|3362.05|3361.75|3359.63|3359.33|3362.95|3362.63|3359.13|3358.63|588
1748016300000|2025-05-23 16:05:00|3359.53|3359.23|3358.13|3357.83|3359.78|3359.44|3357.3|3357|779
1748016600000|2025-05-23 16:10:00|3358.23|3357.73|3360.68|3360.38|3361.75|3361.35|3357.88|3357.58|487
1748016900000|2025-05-23 16:15:00|3360.38|3360.08|3360.4|3359.9|3361.85|3361.55|3360.28|3359.81|426
1748017200000|2025-05-23 16:20:00|3360.36|3359.86|3360.8|3360.3|3360.9|3360.45|3358.68|3358.33|477
1748017500000|2025-05-23 16:25:00|3360.75|3360.25|3360.65|3360.35|3361.3|3360.85|3360.15|3359.75|385
1748017800000|2025-05-23 16:30:00|3360.7|3360.4|3362.4|3361.9|3363.1|3362.8|3360.6|3360.25|495
1748018100000|2025-05-23 16:35:00|3362.3|3361.8|3362.15|3361.65|3362.78|3362.38|3361.15|3360.75|408
1748018400000|2025-05-23 16:40:00|3362|3361.7|3363.38|3363.08|3363.45|3363.15|3362|3361.7|369
1748018700000|2025-05-23 16:45:00|3363.66|3363.36|3362.78|3362.48|3364.73|3364.43|3362.38|3362.08|474
1748019000000|2025-05-23 16:50:00|3362.88|3362.58|3359.43|3359.13|3362.95|3362.6|3358.78|3358.43|450
1748019300000|2025-05-23 16:55:00|3359.39|3359.09|3359.3|3358.8|3360.25|3359.8|3357.8|3357.3|495
1748019600000|2025-05-23 17:00:00|3359.6|3359.1|3359.88|3359.58|3360.38|3360.08|3358.88|3358.53|429
1748019900000|2025-05-23 17:05:00|3359.78|3359.48|3359.1|3358.6|3360.05|3359.65|3357.98|3357.58|384
1748020200000|2025-05-23 17:10:00|3359|3358.5|3360.3|3360|3360.45|3360|3358.53|3358.08|395
1748020500000|2025-05-23 17:15:00|3360.4|3360.1|3359.53|3359.23|3361.18|3360.75|3356.59|3356.29|485
1748020800000|2025-05-23 17:20:00|3359.68|3359.38|3363.45|3362.95|3363.54|3363.16|3359.38|3359.08|455
1748021100000|2025-05-23 17:25:00|3363.36|3363.06|3366.1|3365.6|3366.33|3365.88|3363.03|3362.73|659
1748021400000|2025-05-23 17:30:00|3366.08|3365.78|3365.45|3364.95|3366.22|3365.92|3363.05|3362.75|484
1748021700000|2025-05-23 17:35:00|3365.4|3364.9|3365.35|3364.85|3365.9|3365.5|3364.1|3363.8|342
1748022000000|2025-05-23 17:40:00|3365.3|3364.8|3363.98|3363.68|3365.55|3365.1|3363.43|3363.08|407
1748022300000|2025-05-23 17:45:00|3363.93|3363.63|3364.2|3363.7|3364.95|3364.55|3362.65|3362.22|444
1748022600000|2025-05-23 17:50:00|3364.3|3363.8|3363.58|3363.08|3364.6|3364.25|3362.61|3362.25|310
1748022900000|2025-05-23 17:55:00|3363.28|3362.98|3362.98|3362.68|3364.38|3363.93|3362.3|3361.95|347
1748023200000|2025-05-23 18:00:00|3363.08|3362.58|3364.2|3363.9|3364.7|3364.4|3361.5|3361.07|409
1748023500000|2025-05-23 18:05:00|3364.25|3363.95|3365.48|3365.18|3365.95|3365.6|3364.1|3363.65|290
1748023800000|2025-05-23 18:10:00|3365.43|3365.13|3365.43|3365.13|3366.2|3365.8|3364.63|3364.33|283
1748024100000|2025-05-23 18:15:00|3365.53|3365.23|3364.93|3364.63|3365.77|3365.47|3364.45|3363.95|282
1748024400000|2025-05-23 18:20:00|3364.98|3364.68|3365.38|3365.08|3365.75|3365.43|3364.63|3364.28|406
1748024700000|2025-05-23 18:25:00|3365.23|3364.93|3365.65|3365.35|3365.87|3365.57|3364.13|3363.79|344
1748025000000|2025-05-23 18:30:00|3365.35|3365.05|3365.93|3365.63|3366.45|3366.06|3365.05|3364.7|340
1748025300000|2025-05-23 18:35:00|3365.98|3365.48|3364.68|3364.38|3366.18|3365.73|3364.15|3363.75|245
1748025600000|2025-05-23 18:40:00|3364.83|3364.33|3365.5|3365|3365.6|3365.15|3363.85|3363.45|267
1748025900000|2025-05-23 18:45:00|3365.45|3364.95|3363.8|3363.5|3365.55|3365.1|3363.69|3363.19|233
1748026200000|2025-05-23 18:50:00|3363.85|3363.55|3362.43|3362.13|3363.95|3363.55|3361.41|3361.08|239
1748026500000|2025-05-23 18:55:00|3362.48|3361.98|3362.35|3361.85|3363.65|3363.23|3361.83|3361.43|303
1748026800000|2025-05-23 19:00:00|3362.4|3361.9|3365.77|3365.47|3365.8|3365.5|3360.71|3360.41|488
1748027100000|2025-05-23 19:05:00|3365.93|3365.63|3364.93|3364.43|3366.08|3365.75|3364.48|3364.18|286
1748027400000|2025-05-23 19:10:00|3364.83|3364.33|3364.8|3364.3|3364.99|3364.63|3363.7|3363.35|278
1748027700000|2025-05-23 19:15:00|3364.75|3364.25|3365.5|3365|3365.52|3365.02|3364.15|3363.65|224
1748028000000|2025-05-23 19:20:00|3365.55|3365.25|3364.25|3363.95|3366|3365.6|3364.05|3363.6|292
1748028300000|2025-05-23 19:25:00|3364.2|3363.9|3364.58|3364.08|3365.06|3364.59|3363.26|3362.91|248
1748028600000|2025-05-23 19:30:00|3364.65|3364.15|3361.7|3361.2|3364.65|3364.18|3361.35|3361.05|396
1748028900000|2025-05-23 19:35:00|3361.9|3361.4|3362.38|3362.08|3362.39|3362.09|3359.75|3359.4|366
1748029200000|2025-05-23 19:40:00|3362.43|3362.13|3361.53|3361.23|3362.98|3362.68|3361.53|3361.08|287
1748029500000|2025-05-23 19:45:00|3361.55|3361.25|3360.43|3360.13|3362.76|3361.25|3359.65|3359.15|483
1748029800000|2025-05-23 19:50:00|3360.58|3360.28|3360.03|3359.73|3361.18|3360.85|3358.53|3358.08|429
1748030100000|2025-05-23 19:55:00|3360.16|3359.86|3361.08|3360.78|3361.97|3361.67|3359.93|3359.53|522
1748030400000|2025-05-23 20:00:00|3361.23|3360.93|3361.18|3360.88|3362.08|3361.72|3360.61|3360.3|363
1748030700000|2025-05-23 20:05:00|3361.28|3360.98|3361.03|3360.73|3361.7|3361.3|3360.66|3360.23|195
1748031000000|2025-05-23 20:10:00|3361.24|3360.94|3361.83|3361.33|3361.83|3361.33|3360.2|3359.9|141
1748031300000|2025-05-23 20:15:00|3361.46|3360.96|3360.43|3359.93|3361.75|3361.25|3360.08|3359.58|116
1748031600000|2025-05-23 20:20:00|3360.39|3359.89|3360.77|3360.27|3360.84|3360.34|3359.65|3359.15|164
1748031900000|2025-05-23 20:25:00|3360.7|3360.2|3361.59|3361.09|3362.04|3361.54|3360.68|3360.18|176
1748032200000|2025-05-23 20:30:00|3361.58|3361.08|3359.58|3359.08|3361.93|3361.43|3359.33|3358.83|196
1748032500000|2025-05-23 20:35:00|3359.56|3359.06|3358.67|3358.17|3360.42|3359.92|3358.67|3358.17|133
1748032800000|2025-05-23 20:40:00|3358.65|3358.15|3358.38|3357.88|3359.03|3358.53|3357.35|3356.85|237
1748033100000|2025-05-23 20:45:00|3358.53|3358.03|3359.73|3359.23|3360.35|3359.85|3357.78|3357.28|312
1748033400000|2025-05-23 20:50:00|3359.63|3359.13|3360.43|3359.93|3360.63|3360.13|3359.03|3358.53|246
1748033700000|2025-05-23 20:55:00|3360.33|3359.83|3357.83|3357.33|3360.48|3359.98|3356.48|3355.98|403
1748210400000|2025-05-25 22:00:00|3353.85|3353.35|3352.03|3351.53|3356.48|3355.98|3351.38|3350.02|254
1748210700000|2025-05-25 22:05:00|3352.43|3351.93|3348.13|3347.63|3352.47|3351.93|3346.45|3345.37|504
1748211000000|2025-05-25 22:10:00|3347.88|3347.38|3351.83|3351.33|3352.58|3352.13|3346.4|3345.41|416
1748211300000|2025-05-25 22:15:00|3351.58|3351.08|3346.3|3345.8|3352.45|3351.95|3346.15|3345.65|244
1748211600000|2025-05-25 22:20:00|3346.8|3346.3|3344.73|3344.23|3347|3346.5|3341.85|3341.55|354
1748211900000|2025-05-25 22:25:00|3344.68|3344.38|3343.53|3343.23|3346.82|3344.93|3341.6|3341.1|285
1748212200000|2025-05-25 22:30:00|3344.08|3343.78|3346.35|3345.85|3348.95|3348.55|3343.15|3342.65|377
1748212500000|2025-05-25 22:35:00|3346.3|3345.8|3349.83|3349.33|3350.23|3349.83|3346.25|3345.75|254
1748212800000|2025-05-25 22:40:00|3349.73|3349.23|3350|3349.5|3351.3|3350.8|3348.85|3348.35|224
1748213100000|2025-05-25 22:45:00|3349.85|3349.35|3351.13|3350.83|3351.48|3350.98|3349.48|3348.98|149
1748213400000|2025-05-25 22:50:00|3350.98|3350.68|3347.95|3347.45|3351.43|3350.93|3347.9|3347.4|253
1748213700000|2025-05-25 22:55:00|3348|3347.5|3344.6|3344.1|3348.8|3348.4|3344.43|3343.93|355
1748214000000|2025-05-25 23:00:00|3344.8|3344.3|3350.3|3349.8|3350.85|3350.48|3344.8|3344.3|208
1748214300000|2025-05-25 23:05:00|3350.1|3349.6|3349.35|3348.85|3351.03|3350.53|3349.2|3348.7|124
1748214600000|2025-05-25 23:10:00|3349.3|3348.8|3348.98|3348.48|3350.03|3349.73|3348.88|3348.38|138
1748214900000|2025-05-25 23:15:00|3348.93|3348.43|3347.28|3346.78|3349.13|3348.63|3346.58|3346.18|157
1748215200000|2025-05-25 23:20:00|3347.18|3346.68|3347.43|3346.93|3347.88|3347.38|3345.68|3345.18|166
1748215500000|2025-05-25 23:25:00|3347.38|3346.88|3349.08|3348.58|3349.38|3348.88|3346.53|3346.08|183
1748215800000|2025-05-25 23:30:00|3349.03|3348.73|3348.58|3348.08|3349.48|3349.08|3347.88|3347.58|138
1748216100000|2025-05-25 23:35:00|3348.43|3348.13|3347.88|3347.38|3349.08|3348.58|3347.53|3347.03|101
1748216400000|2025-05-25 23:40:00|3347.63|3347.33|3346.28|3345.78|3347.83|3347.48|3345.28|3344.93|191
1748216700000|2025-05-25 23:45:00|3346.18|3345.68|3344.13|3343.83|3346.18|3345.68|3342.68|3342.18|350
1748217000000|2025-05-25 23:50:00|3344.28|3343.78|3344.53|3344.03|3344.53|3344.03|3341.68|3341.18|314
1748217300000|2025-05-25 23:55:00|3344.58|3344.08|3342.9|3342.4|3344.73|3344.25|3342.35|3341.85|178
1748217600000|2025-05-26 00:00:00|3343.05|3342.55|3344.83|3344.33|3345.93|3345.43|3342.25|3341.85|366
1748217900000|2025-05-26 00:05:00|3344.73|3344.23|3342.28|3341.78|3346.63|3346.13|3340.78|3340.28|318
1748218200000|2025-05-26 00:10:00|3342.13|3341.63|3337.28|3336.98|3342.13|3341.63|3335.73|3335.23|470
1748218500000|2025-05-26 00:15:00|3337.23|3336.93|3338.13|3337.63|3338.87|3338.37|3333.98|3333.48|463
1748218800000|2025-05-26 00:20:00|3338.18|3337.68|3337.18|3336.68|3338.78|3338.28|3335.04|3334.74|246
1748219100000|2025-05-26 00:25:00|3337.08|3336.58|3335.95|3335.45|3337.28|3336.78|3331.62|3331.32|347
1748219400000|2025-05-26 00:30:00|3335.9|3335.4|3336.83|3336.33|3339.03|3338.53|3335.9|3335.4|275
1748219700000|2025-05-26 00:35:00|3336.78|3336.28|3337.88|3337.38|3338.23|3337.93|3334.88|3334.43|295
1748220000000|2025-05-26 00:40:00|3337.83|3337.33|3334.18|3333.68|3338.23|3337.73|3333.88|3333.53|289
1748220300000|2025-05-26 00:45:00|3334.23|3333.73|3335.63|3335.13|3336.23|3335.73|3333.05|3332.55|212
1748220600000|2025-05-26 00:50:00|3336.08|3335.58|3339.28|3338.98|3339.73|3339.43|3336.03|3335.53|278
1748220900000|2025-05-26 00:55:00|3339.38|3339.08|3342.41|3341.91|3342.68|3342.18|3338.93|3338.63|424
1748221200000|2025-05-26 01:00:00|3342.38|3341.88|3338.13|3337.83|3344.85|3344.55|3337.28|3336.78|772
1748221500000|2025-05-26 01:05:00|3338.38|3338.08|3338.38|3337.88|3341.68|3341.33|3337.58|3337.13|435
1748221800000|2025-05-26 01:10:00|3338.53|3338.03|3338.78|3338.28|3340.8|3340.37|3335.83|3335.33|382
1748222100000|2025-05-26 01:15:00|3338.73|3338.23|3342.08|3341.58|3342.88|3342.58|3338.73|3338.23|508
1748222400000|2025-05-26 01:20:00|3342.18|3341.68|3337.2|3336.7|3343.08|3342.58|3337.2|3336.7|434
1748222700000|2025-05-26 01:25:00|3337.25|3336.75|3341.8|3341.3|3342.25|3341.75|3337.1|3336.6|379
1748223000000|2025-05-26 01:30:00|3341.85|3341.35|3344.6|3344.1|3344.65|3344.2|3339.83|3339.33|434
1748223300000|2025-05-26 01:35:00|3344.68|3344.18|3344|3343.5|3346|3345.5|3343.6|3343.23|481
1748223600000|2025-05-26 01:40:00|3344.15|3343.65|3345.28|3344.78|3345.98|3345.6|3343.38|3342.98|362
1748223900000|2025-05-26 01:45:00|3345.48|3344.98|3345.65|3345.15|3347|3346.5|3344.9|3344.5|335
1748224200000|2025-05-26 01:50:00|3345.6|3345.1|3346.98|3346.48|3348|3347.61|3343|3342.5|401
1748224500000|2025-05-26 01:55:00|3346.93|3346.43|3345.23|3344.73|3347.45|3346.95|3344.43|3343.93|419
1748224800000|2025-05-26 02:00:00|3345.33|3344.83|3348.28|3347.78|3348.28|3347.78|3343.44|3342.94|411
1748225100000|2025-05-26 02:05:00|3348.32|3347.82|3347.68|3347.18|3350.98|3350.48|3347.23|3346.73|399
1748225400000|2025-05-26 02:10:00|3347.53|3347.03|3347.63|3347.13|3349.33|3348.83|3347.18|3346.68|248
1748225700000|2025-05-26 02:15:00|3347.93|3347.43|3347.65|3347.15|3348.72|3348.42|3346.23|3345.73|238
1748226000000|2025-05-26 02:20:00|3347.7|3347.2|3348.03|3347.53|3348.23|3347.93|3346.23|3345.78|205
1748226300000|2025-05-26 02:25:00|3347.98|3347.48|3348.38|3347.88|3350.05|3349.68|3347.73|3347.33|268
1748226600000|2025-05-26 02:30:00|3348.33|3347.83|3350.45|3349.95|3351.15|3350.65|3347.18|3346.78|329
1748226900000|2025-05-26 02:35:00|3350.4|3349.9|3353.13|3352.63|3355.68|3355.18|3350|3349.5|531
1748227200000|2025-05-26 02:40:00|3353.18|3352.68|3353.25|3352.75|3354.93|3354.53|3351.68|3351.18|373
1748227500000|2025-05-26 02:45:00|3353.55|3353.05|3355.83|3355.53|3357.2|3356.73|3353.55|3353.05|376
1748227800000|2025-05-26 02:50:00|3355.98|3355.68|3351.53|3351.03|3356.38|3355.88|3350.78|3350.48|309
1748228100000|2025-05-26 02:55:00|3351.63|3351.13|3348.53|3348.03|3352.68|3352.33|3347.68|3347.18|415
1748228400000|2025-05-26 03:00:00|3348.48|3347.98|3349.88|3349.58|3350.08|3349.78|3347.28|3346.93|314
1748228700000|2025-05-26 03:05:00|3349.98|3349.48|3347.68|3347.18|3350.28|3349.88|3346.78|3346.28|231
1748229000000|2025-05-26 03:10:00|3347.78|3347.28|3348.4|3347.9|3348.7|3348.2|3346.43|3346.08|330
1748229300000|2025-05-26 03:15:00|3348.55|3348.05|3346.63|3346.33|3348.6|3348.1|3346.38|3345.88|265
1748229600000|2025-05-26 03:20:00|3346.58|3346.08|3346.18|3345.88|3347.73|3347.23|3344.53|3344.13|424
1748229900000|2025-05-26 03:25:00|3346.13|3345.63|3345.25|3344.75|3346.43|3345.93|3344.48|3344.18|244
1748230200000|2025-05-26 03:30:00|3345.6|3345.1|3348.1|3347.6|3348.8|3348.3|3345.38|3344.88|261
1748230500000|2025-05-26 03:35:00|3348.2|3347.7|3348.15|3347.85|3348.73|3348.23|3347.08|3346.58|165
1748230800000|2025-05-26 03:40:00|3348.25|3347.75|3348.28|3347.98|3349.08|3348.73|3347.63|3347.25|184
1748231100000|2025-05-26 03:45:00|3348.23|3347.93|3349|3348.5|3349.53|3349.08|3348.13|3347.63|147
1748231400000|2025-05-26 03:50:00|3348.8|3348.3|3348.28|3347.78|3349.5|3349|3348.03|3347.65|146
1748231700000|2025-05-26 03:55:00|3348.18|3347.68|3347.98|3347.48|3348.58|3348.13|3347.58|3347.08|114
1748232000000|2025-05-26 04:00:00|3347.93|3347.43|3348.5|3348|3348.8|3348.3|3347.65|3347.15|165
1748232300000|2025-05-26 04:05:00|3348.4|3347.9|3349.15|3348.65|3349.26|3348.91|3348.05|3347.55|114
1748232600000|2025-05-26 04:10:00|3349.26|3348.76|3349.08|3348.58|3351.28|3350.9|3348.78|3348.38|314
1748232900000|2025-05-26 04:15:00|3348.93|3348.43|3349.1|3348.6|3349.38|3348.93|3347.9|3347.4|126
1748233200000|2025-05-26 04:20:00|3349.05|3348.55|3348.88|3348.38|3349.51|3349.01|3348.15|3347.65|127
1748233500000|2025-05-26 04:25:00|3348.93|3348.43|3348.38|3347.88|3349.28|3348.88|3347.48|3347.03|197
1748233800000|2025-05-26 04:30:00|3348.18|3347.68|3349.48|3349.18|3350.54|3350.05|3347.78|3347.33|176
1748234100000|2025-05-26 04:35:00|3349.58|3349.08|3347.1|3346.6|3349.58|3349.08|3346.68|3346.38|165
1748234400000|2025-05-26 04:40:00|3347.05|3346.55|3349.68|3349.18|3349.88|3349.45|3346.65|3346.15|172
1748234700000|2025-05-26 04:45:00|3349.88|3349.38|3351.15|3350.65|3351.15|3350.65|3349.45|3348.95|172
1748235000000|2025-05-26 04:50:00|3351.4|3350.9|3349.43|3348.93|3351.4|3350.9|3349|3348.68|162
1748235300000|2025-05-26 04:55:00|3349.33|3348.83|3350.15|3349.65|3350.25|3349.85|3349.13|3348.78|99
1748235600000|2025-05-26 05:00:00|3350.1|3349.6|3349.15|3348.65|3351.68|3351.28|3348.93|3348.45|258
1748235900000|2025-05-26 05:05:00|3349.04|3348.54|3349.63|3349.33|3352.18|3351.83|3347.95|3347.45|322
1748236200000|2025-05-26 05:10:00|3349.58|3349.08|3349.35|3348.85|3350.18|3349.88|3348.85|3348.35|164
1748236500000|2025-05-26 05:15:00|3349.45|3348.95|3347.73|3347.23|3349.68|3349.33|3346.25|3345.8|214
1748236800000|2025-05-26 05:20:00|3347.63|3347.13|3349.15|3348.65|3349.25|3348.75|3346.28|3345.88|203
1748237100000|2025-05-26 05:25:00|3349.2|3348.7|3346.15|3345.65|3349.4|3348.9|3345.48|3345.18|206
1748237400000|2025-05-26 05:30:00|3345.84|3345.34|3344.8|3344.3|3348.65|3348.3|3344.48|3344.08|419
1748237700000|2025-05-26 05:35:00|3345.17|3344.67|3345.83|3345.33|3347.6|3347.1|3345.06|3344.56|296
1748238000000|2025-05-26 05:40:00|3345.73|3345.23|3349|3348.5|3349|3348.5|3345.58|3345.08|142
1748238300000|2025-05-26 05:45:00|3349.05|3348.55|3348.1|3347.6|3350.55|3350.05|3346.86|3346.36|253
1748238600000|2025-05-26 05:50:00|3347.85|3347.35|3348.63|3348.33|3348.78|3348.38|3347.03|3346.53|183
1748238900000|2025-05-26 05:55:00|3348.83|3348.38|3347.73|3347.23|3349.83|3349.38|3347.43|3346.98|247
1748239200000|2025-05-26 06:00:00|3347.63|3347.13|3346.63|3346.13|3347.83|3347.43|3345.78|3345.33|249
1748239500000|2025-05-26 06:05:00|3346.68|3346.18|3345.65|3345.15|3347|3346.5|3345.15|3344.75|259
1748239800000|2025-05-26 06:10:00|3345.6|3345.1|3346.38|3345.88|3347.18|3346.88|3345.25|3344.75|280
1748240100000|2025-05-26 06:15:00|3346.33|3345.83|3343.68|3343.18|3346.33|3345.83|3342.89|3342.46|294
1748240400000|2025-05-26 06:20:00|3343.63|3343.33|3342.58|3342.08|3344.31|3343.83|3341.57|3341.27|323
1748240700000|2025-05-26 06:25:00|3342.43|3341.93|3340.38|3339.88|3342.5|3342|3339.08|3338.58|469
1748241000000|2025-05-26 06:30:00|3340.33|3339.83|3341.65|3341.15|3342.48|3341.98|3338.91|3338.41|360
1748241300000|2025-05-26 06:35:00|3341.55|3341.05|3343.43|3342.93|3344.13|3343.83|3341.13|3340.75|242
1748241600000|2025-05-26 06:40:00|3343.53|3343.03|3343.03|3342.53|3344.03|3343.53|3342.33|3341.83|225
1748241900000|2025-05-26 06:45:00|3343.13|3342.63|3341.83|3341.33|3343.33|3342.88|3340.9|3340.4|288
1748242200000|2025-05-26 06:50:00|3341.98|3341.48|3339.25|3338.75|3341.98|3341.68|3338.27|3337.77|292
1748242500000|2025-05-26 06:55:00|3339.35|3338.85|3337.55|3337.05|3339.78|3339.43|3337.35|3337.02|418
1748242800000|2025-05-26 07:00:00|3337.6|3337.1|3337.58|3337.08|3339.08|3338.58|3334.23|3333.78|501
1748243100000|2025-05-26 07:05:00|3337.63|3337.13|3336.65|3336.15|3338.31|3337.81|3335.3|3334.8|318
1748243400000|2025-05-26 07:10:00|3336.55|3336.05|3334.98|3334.48|3336.99|3336.53|3334.53|3334.23|344
1748243700000|2025-05-26 07:15:00|3334.88|3334.38|3333.12|3332.62|3335.25|3334.88|3332.87|3332.57|379
1748244000000|2025-05-26 07:20:00|3333.07|3332.57|3335.93|3335.63|3336.18|3335.83|3332.92|3332.57|278
1748244300000|2025-05-26 07:25:00|3335.88|3335.58|3334.78|3334.48|3336.18|3335.88|3334.78|3334.43|252
1748244600000|2025-05-26 07:30:00|3334.68|3334.38|3334.63|3334.13|3335.18|3334.68|3333.2|3332.78|272
1748244900000|2025-05-26 07:35:00|3334.68|3334.38|3334.23|3333.93|3335.28|3334.98|3332.53|3332.03|339
1748245200000|2025-05-26 07:40:00|3334.18|3333.88|3334.38|3334.08|3335.15|3334.65|3333.78|3333.3|273
1748245500000|2025-05-26 07:45:00|3334.3|3334|3335.1|3334.8|3335.58|3335.28|3333.63|3333.13|240
1748245800000|2025-05-26 07:50:00|3335.11|3334.81|3336.4|3335.9|3337.6|3337.18|3334.7|3334.2|296
1748246100000|2025-05-26 07:55:00|3336.45|3335.95|3337.68|3337.18|3338.17|3337.79|3333.88|3333.5|380
1748246400000|2025-05-26 08:00:00|3337.63|3337.33|3338.38|3338.08|3339.92|3339.58|3337.6|3337.22|371
1748246700000|2025-05-26 08:05:00|3338.67|3338.17|3336.38|3336.08|3339.6|3339.3|3335.95|3335.57|418
1748247000000|2025-05-26 08:10:00|3336.23|3335.93|3334.75|3334.25|3337.18|3336.88|3333.85|3333.4|440
1748247300000|2025-05-26 08:15:00|3334.7|3334.2|3336.25|3335.75|3336.5|3336|3333.8|3333.4|242
1748247600000|2025-05-26 08:20:00|3336.3|3335.8|3334.78|3334.28|3337.1|3336.8|3334.63|3334.13|242
1748247900000|2025-05-26 08:25:00|3334.83|3334.33|3336.73|3336.23|3337.6|3337.23|3334.53|3334.03|253
1748248200000|2025-05-26 08:30:00|3336.78|3336.28|3336.45|3335.95|3337.13|3336.63|3335.13|3334.63|206
1748248500000|2025-05-26 08:35:00|3336.65|3336.15|3334.1|3333.6|3336.67|3336.17|3333.94|3333.5|216
1748248800000|2025-05-26 08:40:00|3334.12|3333.62|3334.68|3334.38|3335.55|3335.05|3331.37|3330.87|430
1748249100000|2025-05-26 08:45:00|3334.63|3334.33|3334.52|3334.22|3336.68|3336.18|3332.73|3332.38|442
1748249400000|2025-05-26 08:50:00|3334.51|3334.21|3334|3333.5|3335.37|3335.07|3333.33|3333.03|207
1748249700000|2025-05-26 08:55:00|3334.05|3333.55|3334.93|3334.63|3336.08|3335.58|3333.75|3333.25|252
1748250000000|2025-05-26 09:00:00|3335.03|3334.73|3334.85|3334.35|3335.95|3335.45|3333.88|3333.38|301
1748250300000|2025-05-26 09:05:00|3334.93|3334.43|3334.75|3334.25|3335.4|3334.98|3334.23|3333.73|217
1748250600000|2025-05-26 09:10:00|3334.7|3334.2|3334.33|3333.83|3336|3335.53|3333.98|3333.63|300
1748250900000|2025-05-26 09:15:00|3334.28|3333.98|3334.76|3334.46|3335.88|3335.38|3332.75|3332.4|305
1748251200000|2025-05-26 09:20:00|3334.71|3334.41|3332.53|3332.03|3336.4|3336|3330.58|3330.18|567
1748251500000|2025-05-26 09:25:00|3332.48|3331.98|3327.48|3326.98|3332.93|3332.58|3323.78|3323.28|846
1748251800000|2025-05-26 09:30:00|3327.28|3327.18|3328.03|3327.53|3329.15|3328.85|3325.15|3324.85|429
1748252100000|2025-05-26 09:35:00|3328.18|3327.68|3329.68|3329.38|3329.73|3329.38|3328.1|3327.6|184
1748252400000|2025-05-26 09:40:00|3329.73|3329.23|3329.13|3328.63|3329.83|3329.53|3327.7|3327.4|205
1748252700000|2025-05-26 09:45:00|3329.08|3328.58|3327.28|3326.98|3329.33|3328.83|3327.28|3326.98|139
1748253000000|2025-05-26 09:50:00|3327.18|3326.88|3329.43|3328.93|3329.59|3329.09|3327.18|3326.7|160
1748253300000|2025-05-26 09:55:00|3329.53|3329.03|3328.85|3328.35|3329.74|3329.41|3328.35|3327.85|154
1748253600000|2025-05-26 10:00:00|3328.95|3328.45|3329.98|3329.48|3330.1|3329.78|3328.95|3328.45|146
1748253900000|2025-05-26 10:05:00|3330.08|3329.58|3332.45|3331.95|3332.5|3332|3329.78|3329.43|256
1748254200000|2025-05-26 10:10:00|3332.55|3332.05|3332.38|3331.88|3333.35|3332.98|3331.93|3331.63|219
1748254500000|2025-05-26 10:15:00|3332.43|3331.93|3333.08|3332.78|3333.08|3332.78|3331.98|3331.67|128
1748254800000|2025-05-26 10:20:00|3332.98|3332.48|3333.33|3332.83|3333.68|3333.28|3332.2|3331.85|184
1748255100000|2025-05-26 10:25:00|3333.43|3332.93|3331.53|3331.03|3333.88|3333.48|3331.28|3330.88|131
1748255400000|2025-05-26 10:30:00|3331.73|3331.23|3331.28|3330.98|3332|3331.5|3329.93|3329.63|146
1748255700000|2025-05-26 10:35:00|3331.33|3330.83|3330.18|3329.68|3331.33|3330.98|3329.78|3329.35|131
1748256000000|2025-05-26 10:40:00|3329.93|3329.63|3329.95|3329.45|3331.19|3330.69|3329.6|3329.25|132
1748256300000|2025-05-26 10:45:00|3329.9|3329.4|3330.65|3330.15|3330.68|3330.33|3329.73|3329.39|83
1748256600000|2025-05-26 10:50:00|3330.55|3330.05|3331.08|3330.58|3331.2|3330.7|3329.58|3329.18|83
1748256900000|2025-05-26 10:55:00|3331.18|3330.68|3331.78|3331.48|3332.23|3331.88|3330.73|3330.38|136
1748257200000|2025-05-26 11:00:00|3331.93|3331.43|3332.88|3332.58|3333.18|3332.85|3331.88|3331.43|134
1748257500000|2025-05-26 11:05:00|3332.93|3332.63|3332.1|3331.8|3333.03|3332.63|3331.7|3331.2|110
1748257800000|2025-05-26 11:10:00|3332.2|3331.9|3331.85|3331.35|3332.75|3332.25|3330.9|3330.4|90
1748258100000|2025-05-26 11:15:00|3332.05|3331.55|3331.6|3331.3|3332.1|3331.6|3331.13|3330.63|103
1748258400000|2025-05-26 11:20:00|3331.5|3331.2|3331.78|3331.28|3331.98|3331.48|3331.1|3330.65|65
1748258700000|2025-05-26 11:25:00|3331.88|3331.38|3331.93|3331.43|3332.43|3332.13|3331.73|3331.33|83
1748259000000|2025-05-26 11:30:00|3331.83|3331.33|3330.68|3330.18|3331.83|3331.38|3329.38|3329.08|153
1748259300000|2025-05-26 11:35:00|3330.58|3330.08|3330.65|3330.15|3331.05|3330.55|3330.08|3329.68|126
1748259600000|2025-05-26 11:40:00|3330.6|3330.1|3331.1|3330.6|3331.35|3331.05|3330.3|3329.8|91
1748259900000|2025-05-26 11:45:00|3331.25|3330.75|3331.88|3331.58|3332|3331.58|3330.85|3330.4|92
1748260200000|2025-05-26 11:50:00|3331.92|3331.42|3333.4|3332.9|3334.88|3334.58|3331.78|3331.42|243
1748260500000|2025-05-26 11:55:00|3333.35|3332.85|3333.38|3333.08|3333.7|3333.25|3332.35|3331.85|132
1748260800000|2025-05-26 12:00:00|3333.48|3332.98|3333.88|3333.38|3334.8|3334.3|3332.98|3332.53|199
1748261100000|2025-05-26 12:05:00|3333.83|3333.33|3335.35|3334.85|3335.35|3334.9|3333.13|3332.78|150
1748261400000|2025-05-26 12:10:00|3335.3|3334.8|3334.35|3333.85|3335.35|3334.85|3334.15|3333.65|146
1748261700000|2025-05-26 12:15:00|3334.4|3333.9|3333.28|3332.98|3334.6|3334.14|3333.1|3332.65|179
1748262000000|2025-05-26 12:20:00|3333.43|3332.93|3328.59|3328.09|3334.1|3333.6|3328.4|3328.06|362
1748262300000|2025-05-26 12:25:00|3328.61|3328.11|3327.2|3326.7|3329.98|3329.58|3326.85|3326.38|499
1748262600000|2025-05-26 12:30:00|3326.85|3326.35|3329.55|3329.05|3330.13|3329.63|3326.7|3326.2|282
1748262900000|2025-05-26 12:35:00|3329.6|3329.1|3332.06|3331.76|3332.1|3331.8|3329.55|3329.05|212
1748263200000|2025-05-26 12:40:00|3332.11|3331.81|3334.3|3333.8|3334.4|3333.9|3331.38|3331.08|266
1748263500000|2025-05-26 12:45:00|3334.35|3333.85|3332.75|3332.25|3334.73|3334.33|3332.33|3331.93|229
1748263800000|2025-05-26 12:50:00|3332.7|3332.2|3334.18|3333.68|3334.55|3334.05|3332.35|3331.85|221
1748264100000|2025-05-26 12:55:00|3334.43|3333.93|3334.73|3334.23|3335.23|3334.83|3333.53|3333.18|209
1748264400000|2025-05-26 13:00:00|3334.93|3334.63|3334.78|3334.28|3337.23|3336.83|3334.4|3334.1|520
1748264700000|2025-05-26 13:05:00|3334.63|3334.33|3333.78|3333.28|3336|3335.63|3333.78|3333.28|250
1748265000000|2025-05-26 13:10:00|3333.63|3333.33|3334.48|3334.18|3334.48|3334.18|3331.48|3331.18|388
1748265300000|2025-05-26 13:15:00|3334.58|3334.08|3335.43|3334.93|3336.05|3335.65|3334.03|3333.58|285
1748265600000|2025-05-26 13:20:00|3335.53|3335.03|3336.93|3336.63|3337.33|3337.03|3334.94|3334.44|249
1748265900000|2025-05-26 13:25:00|3337.03|3336.73|3338.33|3337.83|3338.83|3338.48|3336.9|3336.45|369
1748266200000|2025-05-26 13:30:00|3338.43|3337.93|3337.13|3336.83|3338.78|3338.48|3336.2|3335.7|330
1748266500000|2025-05-26 13:35:00|3337.38|3336.88|3336.7|3336.2|3338.23|3337.73|3336|3335.5|259
1748266800000|2025-05-26 13:40:00|3336.65|3336.15|3335.38|3335.08|3337.93|3337.53|3334.88|3334.5|344
1748267100000|2025-05-26 13:45:00|3335.48|3335.18|3337.3|3337|3338.1|3337.75|3334.93|3334.58|392
1748267400000|2025-05-26 13:50:00|3337.4|3336.9|3338.55|3338.25|3339.2|3338.88|3337.05|3336.55|236
1748267700000|2025-05-26 13:55:00|3338.7|3338.4|3338.75|3338.25|3339.33|3338.83|3337.9|3337.45|294
1748268000000|2025-05-26 14:00:00|3338.89|3338.39|3340.18|3339.68|3340.93|3340.63|3337.93|3337.43|604
1748268300000|2025-05-26 14:05:00|3340.38|3339.88|3338.15|3337.65|3341.99|3341.49|3337.85|3337.35|457
1748268600000|2025-05-26 14:10:00|3338|3337.5|3339.25|3338.75|3340.48|3340.13|3337.35|3337.05|362
1748268900000|2025-05-26 14:15:00|3339.4|3338.9|3340.6|3340.1|3340.85|3340.35|3338.92|3338.42|238
1748269200000|2025-05-26 14:20:00|3340.65|3340.15|3338.28|3337.98|3340.98|3340.63|3338.28|3337.93|310
1748269500000|2025-05-26 14:25:00|3338.33|3338.03|3337.05|3336.55|3339.63|3339.23|3336.42|3336|290
1748269800000|2025-05-26 14:30:00|3337.15|3336.65|3337.43|3337.13|3337.98|3337.53|3335.93|3335.62|328
1748270100000|2025-05-26 14:35:00|3337.68|3336.93|3338.73|3338.23|3339.93|3339.58|3337.55|3336.93|308
1748270400000|2025-05-26 14:40:00|3338.68|3338.18|3338.78|3338.48|3339.18|3338.78|3337.43|3337.08|214
1748270700000|2025-05-26 14:45:00|3338.83|3338.33|3337.43|3337.13|3338.88|3338.58|3336.18|3335.88|316
1748271000000|2025-05-26 14:50:00|3337.63|3336.93|3336.93|3336.63|3337.83|3337.48|3336.1|3335.6|262
1748271300000|2025-05-26 14:55:00|3337.08|3336.58|3337.61|3337.11|3337.77|3337.27|3335.78|3335.38|358
1748271600000|2025-05-26 15:00:00|3337.65|3337.15|3339|3338.5|3339.4|3338.9|3337.65|3337.15|316
1748271900000|2025-05-26 15:05:00|3338.95|3338.45|3338.08|3337.58|3339.2|3338.7|3337.09|3336.68|321
1748272200000|2025-05-26 15:10:00|3338.03|3337.53|3338.63|3338.33|3338.84|3338.48|3337.4|3337|176
1748272500000|2025-05-26 15:15:00|3338.83|3338.25|3339.25|3338.75|3339.73|3339.23|3337.9|3337.4|179
1748272800000|2025-05-26 15:20:00|3339.35|3338.85|3339.3|3338.8|3339.6|3339.15|3338.72|3338.32|148
1748273100000|2025-05-26 15:25:00|3339.25|3338.95|3339.25|3338.75|3339.38|3339.08|3337.82|3337.52|210
1748273400000|2025-05-26 15:30:00|3339.3|3338.8|3339.18|3338.88|3339.55|3339.15|3338.43|3338.13|208
1748273700000|2025-05-26 15:35:00|3339.23|3338.93|3338.78|3338.28|3339.98|3339.68|3338.25|3337.75|185
1748274000000|2025-05-26 15:40:00|3338.83|3338.33|3338.68|3338.18|3339.04|3338.54|3337.58|3337.1|214
1748274300000|2025-05-26 15:45:00|3338.63|3338.13|3338.43|3337.93|3338.93|3338.58|3338.03|3337.63|98
1748274600000|2025-05-26 15:50:00|3338.28|3337.98|3339.08|3338.78|3339.58|3339.28|3337.91|3337.53|182
1748274900000|2025-05-26 15:55:00|3339.03|3338.73|3338.18|3337.68|3339.04|3338.74|3337.73|3337.43|127
1748275200000|2025-05-26 16:00:00|3338.23|3337.93|3339.43|3339.13|3339.78|3339.48|3338.23|3337.93|193
1748275500000|2025-05-26 16:05:00|3339.38|3339.08|3338.38|3338.08|3339.53|3339.18|3337.83|3337.44|259
1748275800000|2025-05-26 16:10:00|3338.68|3338.38|3339.05|3338.55|3339.75|3339.35|3338.03|3337.7|199
1748276100000|2025-05-26 16:15:00|3338.9|3338.6|3338.98|3338.48|3339.08|3338.73|3338.3|3337.96|94
1748276400000|2025-05-26 16:20:00|3338.93|3338.63|3340.08|3339.58|3340.73|3340.38|3338.93|3338.43|101
1748276700000|2025-05-26 16:25:00|3340.18|3339.68|3340.93|3340.43|3341.23|3340.93|3340.01|3339.51|183
1748277000000|2025-05-26 16:30:00|3340.78|3340.48|3341.18|3340.88|3341.38|3341.08|3340.68|3340.33|106
1748277300000|2025-05-26 16:35:00|3341.13|3340.83|3341.9|3341.4|3342|3341.5|3339.83|3339.53|136
1748277600000|2025-05-26 16:40:00|3342|3341.5|3343.3|3342.8|3343.88|3343.58|3341.8|3341.3|180
1748277900000|2025-05-26 16:45:00|3343.25|3342.75|3342.85|3342.35|3343.75|3343.25|3342.6|3342.1|107
1748278200000|2025-05-26 16:50:00|3342.9|3342.4|3342.39|3341.89|3342.9|3342.4|3341.95|3341.45|108
1748278500000|2025-05-26 16:55:00|3342.35|3341.85|3342.43|3341.93|3342.75|3342.25|3341.58|3341.28|120
1748278800000|2025-05-26 17:00:00|3342.41|3341.91|3341.93|3341.43|3342.68|3342.21|3341.08|3340.58|109
1748279100000|2025-05-26 17:05:00|3342.03|3341.53|3342.08|3341.58|3343.48|3343.13|3341.03|3340.68|172
1748279400000|2025-05-26 17:10:00|3342.05|3341.55|3342.23|3341.73|3342.65|3342.15|3341.82|3341.32|58
1748279700000|2025-05-26 17:15:00|3342.13|3341.63|3341.68|3341.18|3342.25|3341.75|3341.68|3341.18|57
1748280000000|2025-05-26 17:20:00|3341.78|3341.28|3341.18|3340.68|3341.93|3341.43|3341|3340.5|57
1748280300000|2025-05-26 17:25:00|3341.13|3340.63|3341.18|3340.68|3341.93|3341.43|3340.93|3340.53|85
1748280600000|2025-05-26 17:30:00|3341.23|3340.73|3341.57|3341.07|3341.68|3341.28|3340.83|3340.33|115
1748280900000|2025-05-26 17:35:00|3341.94|3341.44|3341.76|3341.26|3342.08|3341.73|3341.23|3340.83|79
1748281200000|2025-05-26 17:40:00|3341.74|3341.24|3341.6|3341.1|3341.96|3341.46|3341.25|3340.85|52
1748281500000|2025-05-26 17:45:00|3341.45|3340.95|3341.65|3341.15|3341.81|3341.31|3341.45|3340.95|94
1748281800000|2025-05-26 17:50:00|3341.7|3341.2|3341.55|3341.05|3342.1|3341.6|3341.45|3340.95|93
1748282100000|2025-05-26 17:55:00|3341.5|3341|3341.58|3341.08|3341.66|3341.35|3341.15|3340.7|71
1748282400000|2025-05-26 18:00:00|3341.48|3340.98|3341.85|3341.35|3342.15|3341.65|3341.28|3340.78|115
1748282700000|2025-05-26 18:05:00|3341.9|3341.4|3341.65|3341.35|3342.25|3341.75|3341.5|3341|76
1748283000000|2025-05-26 18:10:00|3341.8|3341.3|3341.8|3341.3|3342.24|3341.94|3341.43|3341.12|73
1748283300000|2025-05-26 18:15:00|3341.75|3341.45|3341.85|3341.55|3342.32|3341.98|3341.43|3341.03|155
1748283600000|2025-05-26 18:20:00|3342|3341.5|3341.88|3341.38|3343.45|3343.07|3341.81|3341.31|91
1748283900000|2025-05-26 18:25:00|3341.83|3341.33|3342.31|3341.81|3342.88|3342.47|3341.43|3341.08|90
1748296800000|2025-05-26 22:00:00|3344|3343.5|3346.75|3346.25|3347.05|3346.68|3343.65|3343.15|248
1748297100000|2025-05-26 22:05:00|3346.45|3345.95|3343.8|3343.3|3347.88|3347.38|3343.48|3343.18|244
1748297400000|2025-05-26 22:10:00|3343.75|3343.25|3344.03|3343.53|3345|3344.53|3343.2|3342.78|163
1748297700000|2025-05-26 22:15:00|3344.23|3343.73|3344.73|3344.43|3345.03|3344.53|3343.25|3342.95|142
1748298000000|2025-05-26 22:20:00|3344.74|3344.24|3345.46|3344.96|3345.46|3345.06|3344.23|3343.83|184
1748298300000|2025-05-26 22:25:00|3345.58|3345.08|3347.18|3346.68|3347.45|3347.05|3345.55|3345.08|138
1748298600000|2025-05-26 22:30:00|3346.92|3346.62|3348.85|3348.35|3349.13|3348.63|3346.48|3345.98|157
1748298900000|2025-05-26 22:35:00|3348.8|3348.3|3347.44|3347.14|3348.91|3348.46|3346.8|3346.3|166
1748299200000|2025-05-26 22:40:00|3347.3|3347|3347.94|3347.64|3348.66|3348.17|3347.26|3346.9|147
1748299500000|2025-05-26 22:45:00|3348.1|3347.6|3348|3347.5|3348.24|3347.94|3347.13|3346.72|153
1748299800000|2025-05-26 22:50:00|3347.89|3347.59|3347.8|3347.3|3348.39|3348.09|3347.43|3347.11|84
1748300100000|2025-05-26 22:55:00|3347.75|3347.45|3348.02|3347.52|3348.12|3347.74|3347.51|3347.01|81
1748300400000|2025-05-26 23:00:00|3348.07|3347.57|3347.54|3347.24|3348.45|3348.09|3346.96|3346.66|240
1748300700000|2025-05-26 23:05:00|3347.49|3347.19|3347.43|3347.13|3348.69|3348.39|3347.38|3346.98|122
1748301000000|2025-05-26 23:10:00|3347.58|3347.08|3346.95|3346.45|3347.75|3347.3|3346.61|3346.31|131
1748301300000|2025-05-26 23:15:00|3347.05|3346.55|3347.01|3346.71|3347.31|3346.93|3346|3345.7|136
1748301600000|2025-05-26 23:20:00|3346.88|3346.58|3347.69|3347.19|3348.02|3347.52|3346.63|3346.33|117
1748301900000|2025-05-26 23:25:00|3347.73|3347.23|3347.5|3347.2|3347.73|3347.23|3346.54|3346.23|101
1748302200000|2025-05-26 23:30:00|3347.53|3347.03|3347.69|3347.39|3348.45|3348.08|3347.51|3347.03|135
1748302500000|2025-05-26 23:35:00|3347.7|3347.4|3347.74|3347.44|3347.86|3347.44|3347.27|3346.86|121
1748302800000|2025-05-26 23:40:00|3347.63|3347.33|3346.98|3346.68|3347.98|3347.63|3346.88|3346.43|86
1748303100000|2025-05-26 23:45:00|3347.08|3346.58|3346.55|3346.25|3347.76|3347.44|3345.84|3345.54|194
1748303400000|2025-05-26 23:50:00|3346.5|3346.2|3345.65|3345.35|3346.68|3346.36|3345.6|3345.3|141
1748303700000|2025-05-26 23:55:00|3345.7|3345.4|3346.45|3345.95|3347.18|3346.83|3344.84|3344.53|227
1748304000000|2025-05-27 00:00:00|3346.65|3346.15|3345.68|3345.18|3346.78|3346.43|3344.55|3344.2|208
1748304300000|2025-05-27 00:05:00|3345.58|3345.28|3347.65|3347.15|3347.65|3347.15|3345.5|3345|201
1748304600000|2025-05-27 00:10:00|3347.55|3347.05|3349.8|3349.3|3349.9|3349.4|3346.9|3346.5|256
1748304900000|2025-05-27 00:15:00|3349.85|3349.35|3346.78|3346.28|3350.23|3349.93|3346.58|3346.28|295
1748305200000|2025-05-27 00:20:00|3346.58|3346.33|3344.78|3344.28|3346.78|3346.38|3344.35|3344.05|265
1748305500000|2025-05-27 00:25:00|3344.98|3344.48|3344.65|3344.15|3345.58|3345.08|3344.08|3343.58|146
1748305800000|2025-05-27 00:30:00|3344.7|3344.2|3346.8|3346.3|3347.01|3346.51|3344.65|3344.15|227
1748306100000|2025-05-27 00:35:00|3346.85|3346.35|3344.03|3343.53|3347.03|3346.6|3344.03|3343.53|176
1748306400000|2025-05-27 00:40:00|3343.88|3343.58|3345.53|3345.03|3345.68|3345.18|3342.68|3342.33|313
1748306700000|2025-05-27 00:45:00|3345.63|3345.13|3344.73|3344.23|3345.68|3345.23|3344.53|3344.23|166
1748307000000|2025-05-27 00:50:00|3344.68|3344.18|3343.35|3342.85|3344.93|3344.63|3342.73|3342.27|239
1748307300000|2025-05-27 00:55:00|3343.3|3342.8|3345.33|3345.03|3345.6|3345.23|3343.3|3342.8|263
1748307600000|2025-05-27 01:00:00|3345.43|3345.13|3342.56|3342.26|3347.63|3347.13|3342.3|3341.8|689
1748307900000|2025-05-27 01:05:00|3342.66|3342.16|3341.13|3340.83|3344.53|3344.03|3340.98|3340.68|421
1748308200000|2025-05-27 01:10:00|3341.18|3340.88|3343.87|3343.37|3344.3|3343.8|3341.18|3340.88|379
1748308500000|2025-05-27 01:15:00|3343.71|3343.41|3340.78|3340.48|3343.8|3343.42|3340.73|3340.3|390
1748308800000|2025-05-27 01:20:00|3340.93|3340.43|3339.03|3338.73|3341.23|3340.93|3338.87|3338.57|321
1748309100000|2025-05-27 01:25:00|3339.08|3338.58|3339.58|3339.28|3340.48|3340.18|3338|3337.5|380
1748309400000|2025-05-27 01:30:00|3339.68|3339.18|3340.93|3340.63|3341.78|3341.33|3337.87|3337.57|401
1748309700000|2025-05-27 01:35:00|3341.08|3340.78|3335.75|3335.45|3341.18|3340.78|3335.63|3335.3|393
1748310000000|2025-05-27 01:40:00|3335.66|3335.36|3332.48|3331.98|3335.93|3335.55|3332.48|3331.98|572
1748310300000|2025-05-27 01:45:00|3332.5|3332|3333.13|3332.63|3335.43|3335.13|3332.15|3331.82|457
1748310600000|2025-05-27 01:50:00|3333.23|3332.73|3334.15|3333.65|3334.2|3333.7|3332.29|3331.79|306
1748310900000|2025-05-27 01:55:00|3334.1|3333.6|3336.3|3335.8|3336.3|3335.8|3333.55|3333.05|327
1748311200000|2025-05-27 02:00:00|3336.52|3336.02|3336.8|3336.3|3337.1|3336.6|3335.4|3334.9|390
1748311500000|2025-05-27 02:05:00|3336.7|3336.2|3338.33|3337.83|3339.4|3339.05|3336.65|3336.15|386
1748311800000|2025-05-27 02:10:00|3338.43|3337.93|3340|3339.5|3340.4|3340.05|3338|3337.58|312
1748312100000|2025-05-27 02:15:00|3339.92|3339.42|3341.63|3341.33|3342.33|3341.96|3339.9|3339.41|320
1748312400000|2025-05-27 02:20:00|3341.13|3340.63|3339.95|3339.45|3341.33|3341.03|3339.07|3338.71|363
1748312700000|2025-05-27 02:25:00|3339.93|3339.43|3341.46|3340.96|3342.2|3341.7|3339.45|3339.15|302
1748313000000|2025-05-27 02:30:00|3341.45|3340.95|3341.4|3340.9|3342.23|3341.73|3339.24|3338.89|374
1748313300000|2025-05-27 02:35:00|3341.45|3340.95|3341.68|3341.18|3341.76|3341.28|3339.48|3339.18|220
1748313600000|2025-05-27 02:40:00|3341.63|3341.13|3341.63|3341.33|3342.43|3342.08|3341.05|3340.55|258
1748313900000|2025-05-27 02:45:00|3341.58|3341.28|3342.13|3341.83|3343.5|3343|3340.91|3340.41|264
1748314200000|2025-05-27 02:50:00|3342.18|3341.68|3343.3|3342.8|3343.45|3342.95|3341.65|3341.15|231
1748314500000|2025-05-27 02:55:00|3343.25|3342.75|3343.25|3342.75|3344.73|3344.38|3343.25|3342.75|275
1748314800000|2025-05-27 03:00:00|3343.14|3342.64|3344.25|3343.75|3344.49|3344.19|3342.27|3341.9|268
1748315100000|2025-05-27 03:05:00|3344.2|3343.7|3342.95|3342.45|3344.45|3343.95|3342.48|3341.98|243
1748315400000|2025-05-27 03:10:00|3343|3342.5|3344.38|3344.08|3344.51|3344.08|3341.95|3341.45|205
1748315700000|2025-05-27 03:15:00|3344.33|3344.03|3346.43|3345.93|3346.58|3346.28|3344.03|3343.58|313
1748316000000|2025-05-27 03:20:00|3346.33|3346.13|3346.75|3346.25|3347.18|3346.78|3345.53|3345.18|270
1748316300000|2025-05-27 03:25:00|3346.67|3346.17|3347.15|3346.65|3347.53|3347.23|3346.35|3345.95|226
1748316600000|2025-05-27 03:30:00|3347.1|3346.6|3346.18|3345.88|3347.55|3347.15|3346.18|3345.83|175
1748316900000|2025-05-27 03:35:00|3346.28|3345.98|3345.25|3344.75|3346.7|3346.2|3345.18|3344.71|253
1748317200000|2025-05-27 03:40:00|3345.22|3344.72|3344.48|3344.18|3345.47|3345.03|3344|3343.55|242
1748317500000|2025-05-27 03:45:00|3344.47|3344.17|3342.98|3342.48|3344.97|3344.63|3341.44|3341.08|346
1748317800000|2025-05-27 03:50:00|3342.93|3342.43|3342.17|3341.87|3343.29|3342.85|3341.89|3341.55|238
1748318100000|2025-05-27 03:55:00|3342.08|3341.78|3341.39|3341.09|3342.73|3342.43|3341.21|3340.75|195
1748318400000|2025-05-27 04:00:00|3341.38|3341.08|3340.98|3340.48|3341.76|3341.38|3339.48|3339.05|378
1748318700000|2025-05-27 04:05:00|3340.93|3340.63|3340.54|3340.24|3341.42|3340.97|3340.28|3339.86|173
1748319000000|2025-05-27 04:10:00|3340.59|3340.29|3341.12|3340.62|3341.43|3341.04|3340.46|3340.13|163
1748319300000|2025-05-27 04:15:00|3340.97|3340.67|3341.03|3340.73|3341.43|3340.93|3340.12|3339.78|176
1748319600000|2025-05-27 04:20:00|3340.98|3340.68|3339.83|3339.53|3341.23|3340.88|3339.34|3338.98|228
1748319900000|2025-05-27 04:25:00|3339.98|3339.48|3340.28|3339.78|3340.73|3340.23|3339.93|3339.48|188
1748320200000|2025-05-27 04:30:00|3340.13|3339.83|3337.91|3337.41|3340.48|3340.08|3337.45|3337.09|345
1748320500000|2025-05-27 04:35:00|3337.98|3337.48|3338.03|3337.73|3338.48|3338.13|3336.71|3336.37|381
1748320800000|2025-05-27 04:40:00|3337.9|3337.6|3336.73|3336.43|3338.5|3338|3335.8|3335.5|274
1748321100000|2025-05-27 04:45:00|3336.67|3336.37|3333.98|3333.48|3337.28|3336.78|3332.66|3332.36|380
1748321400000|2025-05-27 04:50:00|3333.88|3333.58|3334.46|3334.16|3334.83|3334.33|3332.46|3332.08|322
1748321700000|2025-05-27 04:55:00|3334.41|3334.11|3331.13|3330.83|3334.56|3334.16|3330.93|3330.58|396
1748322000000|2025-05-27 05:00:00|3331.18|3330.88|3330.98|3330.68|3332.93|3332.63|3330.58|3330.28|432
1748322300000|2025-05-27 05:05:00|3330.9|3330.6|3330.73|3330.43|3331.1|3330.75|3327.83|3327.42|549
1748322600000|2025-05-27 05:10:00|3330.78|3330.48|3328.78|3328.48|3331.46|3331.13|3328.55|3328.05|491
1748322900000|2025-05-27 05:15:00|3328.71|3328.41|3328.63|3328.33|3330.66|3330.16|3328.6|3328.3|282
1748323200000|2025-05-27 05:20:00|3328.73|3328.23|3327.88|3327.58|3329.8|3329.3|3327.88|3327.58|415
1748323500000|2025-05-27 05:25:00|3327.89|3327.59|3327.13|3326.83|3328.23|3327.8|3326.48|3326.13|524
1748323800000|2025-05-27 05:30:00|3327.25|3326.95|3326.76|3326.26|3328.45|3327.95|3325|3324.5|989
1748324100000|2025-05-27 05:35:00|3326.85|3326.35|3324.64|3324.14|3328.31|3327.93|3324.18|3323.81|699
1748324400000|2025-05-27 05:40:00|3324.65|3324.15|3324.92|3324.42|3327.4|3326.9|3324.28|3323.88|549
1748324700000|2025-05-27 05:45:00|3324.91|3324.41|3322.68|3322.18|3325|3324.6|3316.26|3315.88|1061
1748325000000|2025-05-27 05:50:00|3322.7|3322.2|3325.1|3324.6|3328.76|3328.46|3322.55|3322.2|736
1748325300000|2025-05-27 05:55:00|3325.05|3324.55|3323.73|3323.43|3326.33|3325.9|3322.89|3322.59|548
1748325600000|2025-05-27 06:00:00|3323.58|3323.28|3323.88|3323.38|3326.78|3326.48|3321.43|3321|631
1748325900000|2025-05-27 06:05:00|3324.18|3323.88|3325.53|3325.03|3327.26|3326.91|3322.78|3322.48|516
1748326200000|2025-05-27 06:10:00|3325.38|3324.88|3324.47|3324.17|3328.65|3328.3|3323.98|3323.63|595
1748326500000|2025-05-27 06:15:00|3324.3|3324|3324.93|3324.43|3325.83|3325.51|3322.28|3321.78|819
1748326800000|2025-05-27 06:20:00|3324.81|3324.31|3323.41|3322.91|3327.4|3327.1|3322.78|3322.48|665
1748327100000|2025-05-27 06:25:00|3323.4|3322.9|3320.7|3320.2|3323.98|3323.48|3319.74|3319.44|481
1748327400000|2025-05-27 06:30:00|3320.4|3319.9|3319.78|3319.48|3322.5|3322|3318.53|3318.18|744
1748327700000|2025-05-27 06:35:00|3319.68|3319.38|3317.53|3317.23|3319.78|3319.4|3316.2|3315.9|621
1748328000000|2025-05-27 06:40:00|3317.51|3317.21|3316.48|3315.98|3319.65|3319.23|3316.03|3315.68|564
1748328300000|2025-05-27 06:45:00|3316.58|3316.08|3313.6|3313.1|3316.78|3316.28|3306.15|3305.65|1110
1748328600000|2025-05-27 06:50:00|3313.7|3313.2|3308.28|3307.78|3313.87|3313.57|3306.38|3305.98|883
1748328900000|2025-05-27 06:55:00|3307.88|3307.38|3308.88|3308.58|3310.2|3309.76|3305.33|3305.03|889
1748329200000|2025-05-27 07:00:00|3308.83|3308.53|3306.43|3306.13|3310.16|3309.81|3304.13|3303.83|742
1748329500000|2025-05-27 07:05:00|3306.33|3306.03|3307.25|3306.95|3307.35|3306.95|3302.43|3302.13|669
1748329800000|2025-05-27 07:10:00|3307.12|3306.82|3309.24|3308.74|3312.93|3312.43|3306.9|3306.4|905
1748330100000|2025-05-27 07:15:00|3309.08|3308.58|3308.93|3308.43|3309.23|3308.78|3305.93|3305.63|482
1748330400000|2025-05-27 07:20:00|3308.88|3308.38|3310.4|3309.9|3310.53|3310.03|3306.93|3306.43|469
1748330700000|2025-05-27 07:25:00|3310.64|3310.14|3305.28|3304.78|3310.7|3310.35|3304.93|3304.63|586
1748331000000|2025-05-27 07:30:00|3305.08|3304.68|3307.35|3306.85|3309.05|3308.68|3304.04|3303.74|516
1748331300000|2025-05-27 07:35:00|3307.3|3306.8|3308.08|3307.58|3309.03|3308.73|3307.3|3306.8|309
1748331600000|2025-05-27 07:40:00|3307.93|3307.43|3310.2|3309.7|3310.98|3310.68|3307.78|3307.33|368
1748331900000|2025-05-27 07:45:00|3310.25|3309.75|3306.48|3306.18|3311.65|3311.28|3305.55|3305.25|509
1748332200000|2025-05-27 07:50:00|3306.53|3306.23|3294.18|3293.68|3306.88|3306.48|3293.8|3293.5|1097
1748332500000|2025-05-27 07:55:00|3294.28|3293.78|3296.58|3296.08|3297.58|3297.23|3292.89|3292.39|724
1748332800000|2025-05-27 08:00:00|3296.53|3296.23|3307.43|3307.13|3308.38|3308.08|3296.32|3296.02|1145
1748333100000|2025-05-27 08:05:00|3307.68|3307.38|3308.19|3307.89|3308.98|3308.58|3306.03|3305.73|898
1748333400000|2025-05-27 08:10:00|3308.2|3307.9|3305.93|3305.63|3310.76|3310.33|3305.78|3305.28|855
1748333700000|2025-05-27 08:15:00|3306.12|3305.62|3305.75|3305.45|3307.2|3306.7|3304.22|3303.92|390
1748334000000|2025-05-27 08:20:00|3305.8|3305.5|3307.7|3307.4|3308.75|3308.25|3305.8|3305.48|396
1748334300000|2025-05-27 08:25:00|3307.65|3307.35|3307.43|3306.93|3308.18|3307.68|3306.6|3306.1|368
1748334600000|2025-05-27 08:30:00|3307.38|3306.88|3299.88|3299.58|3307.68|3307.23|3299.43|3299.13|537
1748334900000|2025-05-27 08:35:00|3299.83|3299.53|3303.03|3302.53|3304|3303.53|3298.68|3298.33|685
1748335200000|2025-05-27 08:40:00|3302.98|3302.48|3300.12|3299.82|3303.78|3303.33|3297.44|3297.14|627
1748335500000|2025-05-27 08:45:00|3300.08|3299.58|3300.7|3300.2|3301.89|3301.59|3299.48|3299.18|494
1748335800000|2025-05-27 08:50:00|3300.69|3300.19|3299.88|3299.58|3302.53|3302.16|3299.63|3299.24|473
1748336100000|2025-05-27 08:55:00|3299.73|3299.43|3298.86|3298.36|3300.46|3300.16|3297.79|3297.38|437
1748336400000|2025-05-27 09:00:00|3298.8|3298.3|3300.1|3299.6|3303.15|3302.65|3298.22|3297.8|514
1748336700000|2025-05-27 09:05:00|3300.05|3299.55|3309.28|3308.98|3309.52|3309.22|3299.72|3299.32|760
1748337000000|2025-05-27 09:10:00|3308.93|3308.63|3306.52|3306.02|3310|3309.62|3304.92|3304.55|549
1748337300000|2025-05-27 09:15:00|3306.43|3305.93|3305.4|3304.9|3306.43|3306.03|3304.92|3304.42|382
1748337600000|2025-05-27 09:20:00|3305.2|3304.7|3304.45|3303.95|3305.29|3304.79|3302.28|3301.95|409
1748337900000|2025-05-27 09:25:00|3304.5|3304|3301.83|3301.33|3304.5|3304|3300.93|3300.45|370
1748338200000|2025-05-27 09:30:00|3301.54|3301.04|3297.33|3296.83|3301.73|3301.33|3295.63|3295.33|567
1748338500000|2025-05-27 09:35:00|3297.18|3296.88|3296.28|3295.78|3297.98|3297.68|3295.03|3294.73|577
1748338800000|2025-05-27 09:40:00|3295.36|3295.06|3296.63|3296.13|3297.5|3297|3294.83|3294.48|457
1748339100000|2025-05-27 09:45:00|3296.71|3296.21|3296.42|3295.92|3297.64|3297.14|3295.52|3295.02|462
1748339400000|2025-05-27 09:50:00|3296.33|3295.83|3298.03|3297.53|3298.99|3298.49|3296.18|3295.68|407
1748339700000|2025-05-27 09:55:00|3297.99|3297.49|3296.43|3296.13|3298.53|3298.03|3295.73|3295.33|504
1748340000000|2025-05-27 10:00:00|3296.33|3296.03|3298.83|3298.33|3299.98|3299.48|3296.2|3295.9|401
1748340300000|2025-05-27 10:05:00|3298.78|3298.28|3298.69|3298.19|3299.43|3299.04|3296.71|3296.28|331
1748340600000|2025-05-27 10:10:00|3298.72|3298.22|3297.18|3296.68|3299.13|3298.83|3296.83|3296.43|273
1748340900000|2025-05-27 10:15:00|3297.09|3296.59|3295.53|3295.03|3297.28|3296.88|3290.95|3290.65|786
1748341200000|2025-05-27 10:20:00|3295.73|3295.23|3299.05|3298.55|3299.23|3298.93|3295.1|3294.7|481
1748341500000|2025-05-27 10:25:00|3299|3298.5|3295.08|3294.58|3299|3298.5|3294.75|3294.36|377
1748341800000|2025-05-27 10:30:00|3295.02|3294.52|3294.62|3294.12|3296.13|3295.65|3293.18|3292.68|481
1748342100000|2025-05-27 10:35:00|3294.55|3294.25|3296.6|3296.1|3296.75|3296.38|3292.7|3292.2|395
1748342400000|2025-05-27 10:40:00|3296.58|3296.08|3296.38|3295.88|3298.13|3297.83|3295.6|3295.1|525
1748342700000|2025-05-27 10:45:00|3296.36|3295.86|3296.64|3296.34|3297.38|3297.08|3295.55|3295.25|428
1748343000000|2025-05-27 10:50:00|3296.28|3295.98|3294.78|3294.48|3297.25|3296.95|3294.53|3294.18|399
1748343300000|2025-05-27 10:55:00|3294.71|3294.41|3293.57|3293.07|3295.4|3295.1|3291.55|3291.15|618
1748343600000|2025-05-27 11:00:00|3293.76|3293.26|3296.46|3296.16|3298.44|3298.06|3293.15|3292.65|669
1748343900000|2025-05-27 11:05:00|3296.41|3296.11|3295.23|3294.73|3296.74|3296.34|3294.16|3293.85|391
1748344200000|2025-05-27 11:10:00|3295.27|3294.97|3293.7|3293.4|3295.84|3295.34|3293.68|3293.27|378
1748344500000|2025-05-27 11:15:00|3293.76|3293.46|3290.95|3290.65|3294.25|3293.91|3290.63|3290.18|487
1748344800000|2025-05-27 11:20:00|3291.1|3290.8|3291.28|3290.78|3292.53|3292.23|3289.43|3289.02|477
1748345100000|2025-05-27 11:25:00|3291.21|3290.71|3290.6|3290.1|3292.37|3292.07|3288.06|3287.76|464
1748345400000|2025-05-27 11:30:00|3290.55|3290.25|3291.35|3290.85|3293.97|3293.66|3290.55|3290.25|567
1748345700000|2025-05-27 11:35:00|3291.4|3290.9|3293.18|3292.88|3293.88|3293.48|3290.67|3290.25|493
1748346000000|2025-05-27 11:40:00|3293.28|3292.98|3292.13|3291.63|3293.78|3293.48|3291.68|3291.38|386
1748346300000|2025-05-27 11:45:00|3292.03|3291.53|3292.72|3292.42|3293.43|3293.13|3291.33|3291.03|505
1748346600000|2025-05-27 11:50:00|3292.43|3292.13|3290.98|3290.48|3293.96|3293.66|3289.43|3288.96|612
1748346900000|2025-05-27 11:55:00|3290.78|3290.28|3288.63|3288.33|3291.05|3290.73|3287.93|3287.63|517
1748347200000|2025-05-27 12:00:00|3288.64|3288.34|3290.68|3290.18|3291.33|3290.95|3288.23|3287.88|731
1748347500000|2025-05-27 12:05:00|3290.7|3290.2|3292.53|3292.23|3293.13|3292.63|3290.48|3290.18|694
1748347800000|2025-05-27 12:10:00|3292.49|3292.19|3294.41|3294.11|3294.6|3294.3|3292.28|3291.98|552
1748348100000|2025-05-27 12:15:00|3294.46|3293.96|3296.16|3295.66|3296.27|3295.88|3293.83|3293.33|460
1748348400000|2025-05-27 12:20:00|3295.98|3295.48|3296.85|3296.35|3297.22|3296.82|3294.25|3293.95|689
1748348700000|2025-05-27 12:25:00|3296.93|3296.43|3296.63|3293.95|3298.12|3297.82|3294.1|3293.65|525
1748349000000|2025-05-27 12:30:00|3296.39|3294.01|3293.85|3293.35|3296.39|3295.18|3293.7|3293.2|477
1748349300000|2025-05-27 12:35:00|3293.73|3293.23|3294.55|3294.25|3294.94|3294.64|3292.38|3292.08|669
1748349600000|2025-05-27 12:40:00|3294.6|3294.3|3294.76|3294.46|3297.46|3297.16|3292.43|3292.05|858
1748349900000|2025-05-27 12:45:00|3294.81|3294.31|3295.25|3294.75|3296.51|3296.21|3294.08|3293.65|680
1748350200000|2025-05-27 12:50:00|3295.2|3294.7|3293.65|3293.15|3296.15|3295.8|3292.7|3292.29|631
1748350500000|2025-05-27 12:55:00|3293.7|3293.2|3294|3293.7|3295.18|3294.79|3291.73|3291.43|657
1748350800000|2025-05-27 13:00:00|3293.99|3293.69|3297.9|3297.6|3298.43|3298.11|3293.33|3293.03|1195
1748351100000|2025-05-27 13:05:00|3297.99|3297.69|3296.91|3296.61|3298.46|3298.16|3295.63|3295.33|760
1748351400000|2025-05-27 13:10:00|3297.06|3296.56|3298.46|3298.16|3299.7|3299.35|3296.88|3296.56|728
1748351700000|2025-05-27 13:15:00|3298.23|3297.93|3297.68|3297.38|3299.01|3298.64|3297.08|3296.78|578
1748352000000|2025-05-27 13:20:00|3297.63|3297.33|3295.93|3295.63|3297.63|3297.33|3294.78|3294.48|601
1748352300000|2025-05-27 13:25:00|3295.83|3295.53|3296.73|3296.43|3297.78|3297.43|3295.03|3294.73|534
1748352600000|2025-05-27 13:30:00|3296.72|3296.42|3303.57|3303.27|3304.05|3303.75|3294.85|3294.55|1293
1748352900000|2025-05-27 13:35:00|3303.63|3303.33|3299.84|3299.54|3305.18|3304.88|3299.43|3299.13|1271
1748353200000|2025-05-27 13:40:00|3299.94|3299.44|3301.08|3300.78|3301.81|3301.51|3298.62|3298.32|1051
1748353500000|2025-05-27 13:45:00|3301.11|3300.81|3298.43|3298.13|3303.03|3302.73|3296.73|3296.28|1018
1748353800000|2025-05-27 13:50:00|3298.58|3298.28|3296.48|3296.18|3298.96|3298.48|3295.63|3295.33|889
1748354100000|2025-05-27 13:55:00|3296.53|3296.23|3295.55|3295.05|3297.38|3296.88|3292.6|3292.2|861
1748354400000|2025-05-27 14:00:00|3295.42|3294.92|3290.63|3290.33|3295.85|3295.48|3285.43|3285.13|1258
1748354700000|2025-05-27 14:05:00|3290.74|3290.44|3295.55|3295.05|3295.6|3295.28|3289.18|3288.7|996
1748355000000|2025-05-27 14:10:00|3295.7|3295.2|3298.28|3297.98|3298.72|3298.38|3294.68|3294.38|933
1748355300000|2025-05-27 14:15:00|3298.09|3297.79|3296.58|3296.28|3298.85|3298.51|3295.98|3295.58|906
1748355600000|2025-05-27 14:20:00|3296.53|3296.23|3296.96|3296.66|3298.87|3298.53|3295.97|3295.62|779
1748355900000|2025-05-27 14:25:00|3296.88|3296.58|3296.38|3296.08|3297.79|3297.49|3295.57|3295.27|786
1748356200000|2025-05-27 14:30:00|3296.34|3296.04|3297.63|3297.33|3297.94|3297.58|3295.72|3295.35|815
1748356500000|2025-05-27 14:35:00|3297.52|3297.22|3298.6|3298.3|3300.7|3300.38|3296.88|3296.58|908
1748356800000|2025-05-27 14:40:00|3298.65|3298.35|3298.73|3298.43|3299.65|3299.31|3298.13|3297.83|767
1748357100000|2025-05-27 14:45:00|3298.78|3298.48|3300.7|3300.4|3300.93|3300.43|3298.02|3297.72|670
1748357400000|2025-05-27 14:50:00|3300.71|3300.41|3300.26|3299.96|3301.98|3301.65|3299.48|3299.18|641
1748357700000|2025-05-27 14:55:00|3300.27|3299.97|3300.09|3299.79|3303.58|3303.23|3299.08|3298.78|877
1748358000000|2025-05-27 15:00:00|3299.99|3299.69|3300.91|3300.41|3301|3300.58|3298.63|3298.32|714
1748358300000|2025-05-27 15:05:00|3300.99|3300.49|3302.03|3301.73|3303.33|3302.98|3300.88|3300.38|544
1748358600000|2025-05-27 15:10:00|3302.05|3301.75|3298.19|3297.89|3302.68|3302.36|3297.91|3297.61|722
1748358900000|2025-05-27 15:15:00|3298.2|3297.9|3295.67|3295.37|3298.48|3298.18|3295.47|3295.12|808
1748359200000|2025-05-27 15:20:00|3295.65|3295.35|3295.51|3295.21|3296.94|3296.58|3294.83|3294.53|593
1748359500000|2025-05-27 15:25:00|3295.55|3295.25|3296.52|3296.02|3296.62|3296.22|3294.9|3294.6|592
1748359800000|2025-05-27 15:30:00|3296.4|3296.1|3294.28|3293.98|3296.52|3296.18|3293.53|3293.23|524
1748360100000|2025-05-27 15:35:00|3294.18|3293.88|3291.41|3290.91|3295.23|3294.88|3289.9|3288.22|623
1748360400000|2025-05-27 15:40:00|3291.26|3290.96|3291.93|3291.43|3293.08|3292.73|3290.53|3290.1|486
1748360700000|2025-05-27 15:45:00|3291.83|3291.33|3294.47|3294.17|3294.88|3294.58|3291.33|3291.03|507
1748361000000|2025-05-27 15:50:00|3294.51|3294.01|3292.68|3292.18|3295.68|3295.38|3292.38|3292.08|423
1748361300000|2025-05-27 15:55:00|3292.58|3292.08|3293.78|3293.48|3294.74|3294.36|3292.08|3291.78|501
1748361600000|2025-05-27 16:00:00|3293.83|3293.53|3294.98|3294.48|3295.62|3295.32|3293.7|3293.4|448
1748361900000|2025-05-27 16:05:00|3294.88|3294.58|3294.48|3294.18|3295.38|3295.06|3293.29|3292.9|409
1748362200000|2025-05-27 16:10:00|3294.58|3294.28|3295.78|3295.48|3296.58|3296.23|3294.18|3293.77|339
1748362500000|2025-05-27 16:15:00|3295.83|3295.33|3296.37|3295.87|3297.71|3297.21|3295.6|3295.24|395
1748362800000|2025-05-27 16:20:00|3296.26|3295.96|3298.7|3298.2|3299.08|3298.69|3296.21|3295.83|376
1748363100000|2025-05-27 16:25:00|3298.65|3298.35|3298.13|3297.83|3298.9|3298.59|3296.83|3296.53|358
1748363400000|2025-05-27 16:30:00|3298.23|3297.93|3297.07|3296.77|3298.53|3298.23|3296.63|3296.33|351
1748363700000|2025-05-27 16:35:00|3297.09|3296.79|3297.35|3296.85|3297.85|3297.37|3296.21|3295.71|363
1748364000000|2025-05-27 16:40:00|3297.21|3296.91|3296.45|3296.15|3297.96|3297.52|3296.34|3295.96|321
1748364300000|2025-05-27 16:45:00|3296.5|3296.2|3296.18|3295.88|3296.72|3296.36|3295.15|3294.85|323
1748364600000|2025-05-27 16:50:00|3296.19|3295.89|3296.93|3296.63|3297.13|3296.78|3295.78|3295.45|240
1748364900000|2025-05-27 16:55:00|3296.86|3296.56|3298.05|3297.75|3298.13|3297.83|3296.83|3296.48|234
1748365200000|2025-05-27 17:00:00|3298.08|3297.78|3297.29|3296.99|3298.83|3298.46|3297.18|3296.88|289
1748365500000|2025-05-27 17:05:00|3297.33|3297.03|3298.13|3297.83|3298.43|3298.13|3297.13|3296.68|187
1748365800000|2025-05-27 17:10:00|3298.18|3297.68|3299.6|3299.1|3299.6|3299.1|3298.13|3297.63|207
1748366100000|2025-05-27 17:15:00|3299.8|3299.3|3300.87|3300.37|3300.95|3300.58|3299.5|3299.1|282
1748366400000|2025-05-27 17:20:00|3300.85|3300.35|3302.2|3301.9|3302.8|3302.5|3300.75|3300.25|418
1748366700000|2025-05-27 17:25:00|3302.3|3301.8|3302.18|3301.88|3303.2|3302.82|3301.23|3300.93|456
1748367000000|2025-05-27 17:30:00|3302.2|3301.9|3301.55|3301.05|3302.48|3302.18|3300.53|3300.23|410
1748367300000|2025-05-27 17:35:00|3301.53|3301.03|3302.65|3302.35|3302.83|3302.53|3300.8|3300.45|274
1748367600000|2025-05-27 17:40:00|3302.63|3302.33|3303.78|3303.48|3303.92|3303.62|3301.8|3301.4|262
1748367900000|2025-05-27 17:45:00|3303.88|3303.58|3303.48|3303.18|3304.7|3304.2|3303.2|3302.75|222
1748368200000|2025-05-27 17:50:00|3303.5|3303.2|3302.63|3302.33|3303.55|3303.2|3301.7|3301.35|324
1748368500000|2025-05-27 17:55:00|3302.43|3302.13|3301.53|3301.23|3302.71|3302.35|3301.38|3301.08|267
1748368800000|2025-05-27 18:00:00|3301.43|3301.13|3302.28|3301.98|3303.68|3303.38|3301.38|3301.08|234
1748369100000|2025-05-27 18:05:00|3302.18|3301.88|3302.18|3301.88|3302.72|3302.42|3301.75|3301.35|246
1748369400000|2025-05-27 18:10:00|3302.25|3301.75|3302.53|3302.23|3302.83|3302.43|3301.55|3301.2|228
1748369700000|2025-05-27 18:15:00|3302.48|3302.18|3300.63|3300.33|3302.58|3302.28|3300.58|3300.28|200
1748370000000|2025-05-27 18:20:00|3300.55|3300.25|3300.18|3299.88|3300.98|3300.68|3299.43|3298.96|283
1748370300000|2025-05-27 18:25:00|3300.28|3299.98|3301.4|3301.1|3301.4|3301.1|3299.98|3299.58|337
1748370600000|2025-05-27 18:30:00|3301.5|3301|3302.6|3302.3|3303.6|3303.15|3301.45|3301|339
1748370900000|2025-05-27 18:35:00|3302.59|3302.29|3301.83|3301.53|3303.6|3303.14|3301.38|3301.08|233
1748371200000|2025-05-27 18:40:00|3301.84|3301.54|3301.49|3301.19|3302.18|3301.8|3301.38|3301.06|209
1748371500000|2025-05-27 18:45:00|3301.58|3301.08|3303.11|3302.61|3303.45|3303.08|3301.4|3301|305
1748371800000|2025-05-27 18:50:00|3303.13|3302.83|3303.88|3303.58|3304.18|3303.88|3302.92|3302.52|205
1748372100000|2025-05-27 18:55:00|3303.76|3303.46|3303.31|3303.01|3304.25|3303.92|3303.3|3302.96|330
1748372400000|2025-05-27 19:00:00|3303.33|3302.83|3304.53|3304.23|3305.35|3304.99|3303.24|3302.83|408
1748372700000|2025-05-27 19:05:00|3304.39|3304.09|3304.3|3304|3305.08|3304.78|3303.87|3303.52|277
1748373000000|2025-05-27 19:10:00|3304.4|3304.1|3304.5|3304.2|3305.38|3305.08|3304.13|3303.68|212
1748373300000|2025-05-27 19:15:00|3304.49|3304.19|3304.62|3304.12|3305.43|3305.04|3304.18|3303.83|230
1748373600000|2025-05-27 19:20:00|3304.47|3304.17|3304.82|3304.32|3305.6|3305.3|3304.47|3304.12|318
1748373900000|2025-05-27 19:25:00|3304.72|3304.42|3304.97|3304.67|3305.33|3304.95|3304.58|3304.28|347
1748374200000|2025-05-27 19:30:00|3304.98|3304.68|3305.48|3305.18|3305.85|3305.48|3304.98|3304.58|412
1748374500000|2025-05-27 19:35:00|3305.45|3305.15|3306.93|3306.63|3307.08|3306.78|3305.28|3304.9|319
1748374800000|2025-05-27 19:40:00|3307.33|3306.83|3307.33|3307.03|3308.25|3307.9|3307.03|3306.62|255
1748375100000|2025-05-27 19:45:00|3307.43|3307.13|3307.1|3306.6|3307.98|3307.68|3306.88|3306.55|351
1748375400000|2025-05-27 19:50:00|3307.15|3306.65|3307.12|3306.62|3308.02|3307.65|3306.55|3306.23|329
1748375700000|2025-05-27 19:55:00|3307.1|3306.6|3304.57|3304.27|3307.1|3306.6|3304.37|3304.03|515
1748376000000|2025-05-27 20:00:00|3304.6|3304.3|3304.11|3303.81|3305.31|3305.01|3303.85|3303.51|208
1748376300000|2025-05-27 20:05:00|3304.28|3303.98|3303.78|3303.48|3304.38|3304.08|3303.68|3303.35|142
1748376600000|2025-05-27 20:10:00|3303.76|3303.46|3303.88|3303.58|3303.91|3303.58|3303.04|3302.68|117
1748376900000|2025-05-27 20:15:00|3303.86|3303.56|3304.34|3303.84|3304.34|3303.9|3303.56|3303.1|57
1748377200000|2025-05-27 20:20:00|3304.35|3303.85|3305.12|3304.82|3305.35|3305|3304.3|3303.85|110
1748377500000|2025-05-27 20:25:00|3305.2|3304.9|3304.03|3303.73|3305.2|3304.9|3303.92|3303.62|117
1748377800000|2025-05-27 20:30:00|3304.01|3303.71|3304.62|3304.32|3305.08|3304.78|3303.93|3303.63|63
1748378100000|2025-05-27 20:35:00|3304.63|3304.33|3305.02|3304.72|3305.18|3304.88|3304.33|3304.03|169
1748378400000|2025-05-27 20:40:00|3305.03|3304.73|3304.02|3303.72|3305.18|3304.88|3304.02|3303.64|128
1748378700000|2025-05-27 20:45:00|3304.13|3303.83|3303.39|3303.09|3304.47|3304.08|3303.38|3303.08|140
1748379000000|2025-05-27 20:50:00|3303.43|3303.13|3300.68|3300.38|3303.7|3303.24|3300.3|3300|251
1748379300000|2025-05-27 20:55:00|3300.77|3300.47|3301.2|3300.7|3301.31|3300.88|3299.9|3299.5|200
1748383200000|2025-05-27 22:00:00|3302|3301.5|3304.58|3304.08|3304.68|3304.18|3301.8|3301.3|166
1748383500000|2025-05-27 22:05:00|3304.63|3304.13|3304.38|3303.88|3305.68|3305.18|3303.56|3303.18|141
1748383800000|2025-05-27 22:10:00|3304.35|3304.05|3303.59|3303.29|3304.72|3304.42|3303.17|3302.81|212
1748384100000|2025-05-27 22:15:00|3303.93|3303.63|3304.15|3303.65|3304.35|3303.85|3302.92|3302.62|134
1748384400000|2025-05-27 22:20:00|3304.2|3303.7|3305.7|3305.2|3305.8|3305.3|3303.9|3303.4|107
1748384700000|2025-05-27 22:25:00|3305.65|3305.15|3305.04|3304.54|3306.05|3305.73|3304.9|3304.43|117
1748385000000|2025-05-27 22:30:00|3304.9|3304.6|3304.25|3303.95|3305.33|3304.92|3304.1|3303.65|99
1748385300000|2025-05-27 22:35:00|3304.45|3304.07|3305.35|3304.85|3305.75|3305.25|3304.45|3304.07|70
1748385600000|2025-05-27 22:40:00|3305.45|3304.95|3304.83|3304.33|3305.85|3305.45|3304.83|3304.33|65
1748385900000|2025-05-27 22:45:00|3304.63|3304.58|3305.75|3305.25|3305.98|3305.63|3304.03|3303.73|220
1748386200000|2025-05-27 22:50:00|3305.65|3305.15|3304.3|3304|3305.75|3305.25|3304.25|3303.95|163
1748386500000|2025-05-27 22:55:00|3304.35|3304.05|3303.43|3303.13|3305.48|3305.18|3302.95|3302.6|142
1748386800000|2025-05-27 23:00:00|3303.83|3303.53|3305.83|3305.33|3305.88|3305.38|3303.13|3302.83|165
1748387100000|2025-05-27 23:05:00|3305.93|3305.43|3305.56|3305.06|3306.51|3306.13|3297.63|3297.33|341
1748387400000|2025-05-27 23:10:00|3305.31|3305.01|3307.13|3306.83|3308|3307.61|3305.13|3304.83|310
1748387700000|2025-05-27 23:15:00|3307.18|3306.88|3308.15|3307.65|3309.04|3308.73|3307.06|3306.76|394
1748388000000|2025-05-27 23:20:00|3308.1|3307.8|3309.28|3308.98|3309.38|3309.08|3307.75|3307.25|145
1748388300000|2025-05-27 23:25:00|3309.18|3308.88|3308.78|3308.48|3310.41|3309.98|3308.78|3308.48|175
1748388600000|2025-05-27 23:30:00|3308.93|3308.63|3308.93|3308.43|3310.98|3310.68|3308.26|3307.55|206
1748388900000|2025-05-27 23:35:00|3309.23|3308.73|3310.05|3309.55|3310.43|3310|3308.48|3308.08|131
1748389200000|2025-05-27 23:40:00|3310.1|3309.6|3310.58|3310.28|3310.98|3310.63|3309.7|3309.25|110
1748389500000|2025-05-27 23:45:00|3310.43|3310.13|3309.83|3309.33|3311.08|3310.78|3309.83|3309.33|147
1748389800000|2025-05-27 23:50:00|3309.88|3309.38|3311.13|3310.83|3311.43|3310.98|3309.88|3309.38|131
1748390100000|2025-05-27 23:55:00|3311.18|3310.88|3309.63|3309.33|3311.4|3310.98|3309.02|3308.72|204
1748390400000|2025-05-28 00:00:00|3309.73|3309.43|3311.05|3310.75|3311.45|3311.05|3309.55|3309.1|220
1748390700000|2025-05-28 00:05:00|3311.1|3310.6|3311.74|3311.44|3311.89|3311.59|3310.7|3310.25|194
1748391000000|2025-05-28 00:10:00|3311.69|3311.39|3311.41|3311.11|3311.93|3311.54|3311.04|3310.62|262
1748391300000|2025-05-28 00:15:00|3311.31|3311.01|3311.53|3311.23|3312.83|3312.38|3311.31|3311.01|168
1748391600000|2025-05-28 00:20:00|3311.58|3311.08|3312.05|3311.75|3312.18|3311.88|3310.63|3310.28|156
1748391900000|2025-05-28 00:25:00|3312.2|3311.7|3312.4|3311.9|3312.78|3312.48|3311.88|3311.58|133
1748392200000|2025-05-28 00:30:00|3312.35|3311.85|3315.45|3314.95|3315.57|3315.27|3312.3|3311.8|297
1748392500000|2025-05-28 00:35:00|3315.55|3315.05|3315.53|3315.23|3316.03|3315.63|3313.49|3312.99|226
1748392800000|2025-05-28 00:40:00|3315.43|3315.13|3314.75|3314.25|3315.43|3315.13|3314.24|3313.85|186
1748393100000|2025-05-28 00:45:00|3314.65|3314.15|3313.82|3313.52|3315.05|3314.7|3313.82|3313.52|173
1748393400000|2025-05-28 00:50:00|3313.87|3313.57|3311.53|3311.23|3314.22|3313.72|3310.65|3310.35|374
1748393700000|2025-05-28 00:55:00|3311.58|3311.28|3308.83|3308.53|3311.58|3311.28|3308.49|3308.19|302
1748394000000|2025-05-28 01:00:00|3308.68|3308.38|3308.35|3308.05|3311.08|3310.73|3308.05|3307.55|562
1748394300000|2025-05-28 01:05:00|3308.4|3308.1|3303.64|3303.34|3308.45|3308.15|3303.4|3303.1|556
1748394600000|2025-05-28 01:10:00|3303.84|3303.58|3306.5|3306.2|3306.62|3306.25|3303.56|3303.26|573
1748394900000|2025-05-28 01:15:00|3306.6|3306.1|3306.58|3306.08|3308.43|3307.98|3305.46|3305.16|410
1748395200000|2025-05-28 01:20:00|3306.53|3306.03|3307.18|3306.68|3308.39|3307.98|3305.78|3305.48|308
1748395500000|2025-05-28 01:25:00|3307.08|3306.58|3307.58|3307.08|3307.58|3307.13|3305.53|3305.15|280
1748395800000|2025-05-28 01:30:00|3307.53|3307.23|3307.88|3307.58|3309.55|3309.05|3307.08|3306.68|400
1748396100000|2025-05-28 01:35:00|3307.98|3307.68|3306.48|3306.18|3308.18|3307.68|3306.13|3305.83|273
1748396400000|2025-05-28 01:40:00|3306.28|3305.98|3301.85|3301.35|3306.28|3305.98|3300.72|3300.36|585
1748396700000|2025-05-28 01:45:00|3301.83|3301.33|3302.53|3302.23|3303.38|3302.98|3299.03|3298.55|660
1748397000000|2025-05-28 01:50:00|3302.68|3302.18|3302.28|3301.78|3304.6|3304.1|3301.95|3301.58|322
1748397300000|2025-05-28 01:55:00|3302.41|3301.91|3302.08|3301.58|3303.83|3303.48|3301.75|3301.45|225
1748397600000|2025-05-28 02:00:00|3302.05|3301.55|3304.34|3303.84|3313.99|3313.49|3300.89|3300.44|630
1748397900000|2025-05-28 02:05:00|3304.32|3303.82|3306.28|3305.98|3307.3|3306.43|3302.85|3302.35|516
1748398200000|2025-05-28 02:10:00|3306.06|3305.76|3306.83|3306.33|3307.38|3307.03|3305.23|3304.93|482
1748398500000|2025-05-28 02:15:00|3306.63|3306.38|3307.37|3307.07|3308.68|3308.38|3305.93|3305.63|456
1748398800000|2025-05-28 02:20:00|3307.43|3307.13|3306.84|3306.54|3307.98|3307.54|3305.86|3305.56|364
1748399100000|2025-05-28 02:25:00|3306.9|3306.6|3310.06|3309.76|3310.78|3310.38|3306.85|3306.55|492
1748399400000|2025-05-28 02:30:00|3310|3309.7|3309.24|3308.94|3312.18|3311.88|3308.75|3308.39|595
1748399700000|2025-05-28 02:35:00|3309.29|3308.99|3308.43|3307.93|3310.08|3309.78|3308.17|3307.87|386
1748400000000|2025-05-28 02:40:00|3308.27|3307.97|3305.93|3305.43|3308.68|3308.38|3305.48|3305.18|314
1748400300000|2025-05-28 02:45:00|3305.63|3305.33|3302.48|3302.18|3306.53|3306.23|3302.43|3302.13|435
1748400600000|2025-05-28 02:50:00|3302.53|3302.23|3303.13|3302.83|3304.53|3304.15|3302.43|3302.13|443
1748400900000|2025-05-28 02:55:00|3303.18|3302.68|3302.63|3302.33|3304.03|3303.73|3302.03|3301.69|367
1748401200000|2025-05-28 03:00:00|3302.64|3302.34|3302.43|3302.13|3304.33|3304.03|3301.83|3301.41|413
1748401500000|2025-05-28 03:05:00|3302.38|3302.08|3302.57|3302.07|3303.46|3303.15|3302.23|3301.87|283
1748401800000|2025-05-28 03:10:00|3302.47|3301.97|3301.88|3301.58|3303.45|3303.1|3301.56|3301.26|272
1748402100000|2025-05-28 03:15:00|3302.18|3301.88|3297.96|3297.46|3303.55|3303.05|3297.75|3297.45|342
1748402400000|2025-05-28 03:20:00|3298.03|3297.53|3296.28|3295.98|3298.24|3297.74|3293.67|3293.33|952
1748402700000|2025-05-28 03:25:00|3296.3|3296|3294.28|3293.78|3296.83|3296.53|3291.85|3291.5|751
1748403000000|2025-05-28 03:30:00|3294.08|3293.83|3293.05|3292.55|3294.93|3294.53|3292.75|3292.35|502
1748403300000|2025-05-28 03:35:00|3293.1|3292.6|3296.68|3296.38|3297.33|3296.98|3292.73|3292.38|518
1748403600000|2025-05-28 03:40:00|3296.73|3296.23|3298.28|3297.78|3298.93|3298.63|3296.15|3295.7|328
1748403900000|2025-05-28 03:45:00|3298.43|3297.93|3296.9|3296.4|3300.58|3300.28|3296.85|3296.35|376
1748404200000|2025-05-28 03:50:00|3296.95|3296.45|3297.18|3296.68|3298.13|3297.73|3296.47|3296.08|223
1748404500000|2025-05-28 03:55:00|3297.03|3296.73|3297.98|3297.68|3298.55|3298.05|3296.98|3296.68|192
1748404800000|2025-05-28 04:00:00|3298.08|3297.58|3298.05|3297.55|3298.8|3298.3|3296.88|3296.58|208
1748405100000|2025-05-28 04:05:00|3298.2|3297.7|3297.3|3296.8|3298.55|3298.05|3296.18|3295.68|202
1748405400000|2025-05-28 04:10:00|3297.2|3296.7|3297.55|3297.05|3299.17|3298.82|3297.13|3296.7|315
1748405700000|2025-05-28 04:15:00|3297.5|3297|3296.1|3295.6|3297.68|3297.38|3294.78|3294.43|243
1748406000000|2025-05-28 04:20:00|3296.2|3295.7|3294.85|3294.35|3297.55|3297.05|3294.6|3294.1|321
1748406300000|2025-05-28 04:25:00|3294.95|3294.45|3295.39|3294.89|3295.71|3295.35|3294.81|3294.4|229
1748406600000|2025-05-28 04:30:00|3295.4|3294.9|3296.57|3296.27|3296.89|3296.59|3294.95|3294.5|201
1748406900000|2025-05-28 04:35:00|3296.68|3296.18|3297.61|3297.11|3299.2|3298.82|3296.6|3296.1|258
1748407200000|2025-05-28 04:40:00|3297.45|3297.15|3296.68|3296.38|3297.6|3297.16|3296.18|3295.82|182
1748407500000|2025-05-28 04:45:00|3296.78|3296.48|3296.18|3295.68|3297.93|3297.43|3295.63|3295.28|123
1748407800000|2025-05-28 04:50:00|3296.03|3295.73|3297.88|3297.38|3298.13|3297.73|3296.03|3295.73|144
1748408100000|2025-05-28 04:55:00|3297.86|3297.36|3296.73|3296.23|3298.28|3297.78|3296.39|3295.95|157
1748408400000|2025-05-28 05:00:00|3296.63|3296.13|3298.63|3298.13|3298.88|3298.58|3296.24|3295.84|221
1748408700000|2025-05-28 05:05:00|3298.68|3298.18|3300.63|3300.33|3302.43|3302.03|3298.58|3298.13|280
1748409000000|2025-05-28 05:10:00|3300.56|3300.26|3303.28|3302.98|3303.48|3303.18|3300.56|3300.26|349
1748409300000|2025-05-28 05:15:00|3303.58|3303.08|3307.14|3306.64|3307.45|3307.08|3303.53|3303.08|624
1748409600000|2025-05-28 05:20:00|3306.9|3306.4|3306.46|3306.16|3308.4|3307.93|3305.9|3305.58|548
1748409900000|2025-05-28 05:25:00|3306.32|3306.02|3309.03|3308.73|3310.5|3310.18|3305.78|3305.38|550
1748410200000|2025-05-28 05:30:00|3308.98|3308.68|3306.13|3305.63|3308.98|3308.68|3305.4|3305|533
1748410500000|2025-05-28 05:35:00|3306.23|3305.73|3306.28|3305.98|3307.45|3306.98|3305.49|3305.19|254
1748410800000|2025-05-28 05:40:00|3306.23|3305.93|3309.53|3309.23|3309.73|3309.43|3305.98|3305.58|316
1748411100000|2025-05-28 05:45:00|3309.48|3309.18|3306.58|3306.08|3309.53|3309.23|3306.14|3305.82|375
1748411400000|2025-05-28 05:50:00|3306.63|3306.13|3307.73|3307.23|3307.88|3307.58|3305.61|3305.29|290
1748411700000|2025-05-28 05:55:00|3307.83|3307.33|3307.48|3307.18|3308.83|3308.43|3306.68|3306.23|254
1748412000000|2025-05-28 06:00:00|3307.68|3307.13|3304.65|3304.15|3308.23|3307.88|3304.04|3303.69|456
1748412300000|2025-05-28 06:05:00|3304.6|3304.1|3300.98|3300.48|3305.18|3304.83|3299.15|3298.78|510
1748412600000|2025-05-28 06:10:00|3300.28|3299.78|3300.48|3299.98|3300.98|3300.58|3298.53|3298.19|500
1748412900000|2025-05-28 06:15:00|3300.4|3299.9|3302.28|3301.98|3302.83|3302.53|3298.96|3298.66|513
1748413200000|2025-05-28 06:20:00|3302.37|3302.07|3303.63|3303.13|3304.6|3304.1|3302.16|3301.66|434
1748413500000|2025-05-28 06:25:00|3303.62|3303.12|3304.48|3303.98|3306.2|3305.7|3301.58|3301.08|438
1748413800000|2025-05-28 06:30:00|3304.63|3304.13|3304.18|3303.88|3305.78|3305.28|3304.18|3303.68|231
1748414100000|2025-05-28 06:35:00|3304.08|3303.78|3305.02|3304.52|3306.18|3305.83|3303.6|3303.1|267
1748414400000|2025-05-28 06:40:00|3304.97|3304.47|3306.91|3306.41|3307.03|3306.53|3304.75|3304.25|253
1748414700000|2025-05-28 06:45:00|3307.27|3306.77|3308.33|3307.83|3309.06|3308.71|3306.21|3305.71|323
1748415000000|2025-05-28 06:50:00|3308.23|3307.73|3307.73|3307.23|3308.34|3307.84|3306.98|3306.58|290
1748415300000|2025-05-28 06:55:00|3307.63|3307.13|3308.54|3308.24|3308.98|3308.49|3306.93|3306.43|356
1748415600000|2025-05-28 07:00:00|3308.48|3308.18|3307.9|3307.4|3310.83|3310.39|3307.47|3307.16|545
1748415900000|2025-05-28 07:05:00|3307.95|3307.45|3310.08|3309.58|3312.41|3312.08|3307.89|3307.4|507
1748416200000|2025-05-28 07:10:00|3310.25|3309.75|3313.34|3312.84|3313.74|3313.32|3310.11|3309.61|527
1748416500000|2025-05-28 07:15:00|3313.45|3312.95|3312.23|3311.93|3313.45|3313.13|3311.34|3311.04|582
1748416800000|2025-05-28 07:20:00|3312.18|3311.88|3311.3|3310.8|3312.46|3312.05|3310.78|3310.28|431
1748417100000|2025-05-28 07:25:00|3311.35|3310.85|3310.88|3310.58|3311.73|3311.43|3310.66|3310.16|307
1748417400000|2025-05-28 07:30:00|3310.93|3310.63|3312.88|3312.38|3314.56|3314.21|3310.28|3309.92|468
1748417700000|2025-05-28 07:35:00|3312.83|3312.33|3310.98|3310.68|3312.83|3312.33|3309.03|3308.68|735
1748418000000|2025-05-28 07:40:00|3311.03|3310.73|3317.69|3317.39|3317.94|3317.54|3310.48|3310.06|1039
1748418300000|2025-05-28 07:45:00|3317.73|3317.43|3319.92|3319.62|3320.68|3320.18|3317.64|3317.29|760
1748418600000|2025-05-28 07:50:00|3319.91|3319.61|3321.88|3321.38|3322.65|3322.29|3318.13|3317.63|667
1748418900000|2025-05-28 07:55:00|3321.65|3321.15|3319.4|3319.1|3321.65|3321.15|3318.67|3318.3|544
1748419200000|2025-05-28 08:00:00|3319.33|3319.03|3321.05|3320.55|3321.78|3321.33|3317.64|3317.28|663
1748419500000|2025-05-28 08:05:00|3321.06|3320.56|3320.45|3319.95|3321.17|3320.77|3318.03|3317.73|459
1748419800000|2025-05-28 08:10:00|3320.35|3320.05|3323.93|3323.63|3323.98|3323.63|3319.35|3318.87|470
1748420100000|2025-05-28 08:15:00|3324|3323.5|3321.68|3321.38|3324.02|3323.7|3320.18|3319.73|519
1748420400000|2025-05-28 08:20:00|3321.63|3321.33|3318.38|3317.88|3322.68|3322.31|3316.74|3316.38|499
1748420700000|2025-05-28 08:25:00|3318.36|3317.86|3318.79|3318.29|3319.4|3318.9|3317.7|3317.28|394
1748421000000|2025-05-28 08:30:00|3318.8|3318.3|3318.25|3317.75|3319.13|3318.83|3316.84|3316.44|374
1748421300000|2025-05-28 08:35:00|3318.27|3317.77|3317.68|3317.18|3318.85|3318.35|3316.13|3315.83|300
1748421600000|2025-05-28 08:40:00|3317.58|3317.08|3317.75|3317.45|3318.35|3317.95|3316.27|3315.92|319
1748421900000|2025-05-28 08:45:00|3317.7|3317.2|3321.15|3320.65|3321.23|3320.73|3315.33|3314.98|511
1748422200000|2025-05-28 08:50:00|3320.9|3320.6|3323.23|3322.93|3323.93|3323.53|3319.7|3319.2|553
1748422500000|2025-05-28 08:55:00|3322.94|3322.64|3321.85|3321.55|3323.69|3323.19|3320.75|3320.45|473
1748422800000|2025-05-28 09:00:00|3321.95|3321.45|3322.63|3322.33|3323.66|3323.36|3321.5|3321.2|313
1748423100000|2025-05-28 09:05:00|3322.73|3322.23|3321.75|3321.25|3322.73|3322.23|3321.23|3320.88|228
1748423400000|2025-05-28 09:10:00|3321.77|3321.27|3322.05|3321.55|3322.15|3321.65|3321.07|3320.72|293
1748423700000|2025-05-28 09:15:00|3322.02|3321.52|3321.69|3321.39|3322.72|3322.23|3321.28|3320.93|243
1748424000000|2025-05-28 09:20:00|3321.7|3321.4|3322.93|3322.43|3322.93|3322.58|3320.34|3319.97|243
1748424300000|2025-05-28 09:25:00|3322.83|3322.53|3323.68|3323.38|3323.83|3323.38|3322.05|3321.75|204
1748424600000|2025-05-28 09:30:00|3323.46|3323.16|3322.33|3322.03|3323.81|3323.38|3321.64|3321.34|278
1748424900000|2025-05-28 09:35:00|3322.28|3321.98|3322.23|3321.73|3323.03|3322.68|3321.58|3321.23|157
1748425200000|2025-05-28 09:40:00|3322.28|3321.78|3322.98|3322.48|3323.08|3322.73|3321.28|3320.93|236
1748425500000|2025-05-28 09:45:00|3322.93|3322.63|3324.17|3323.67|3325.91|3325.41|3322.83|3322.43|354
1748425800000|2025-05-28 09:50:00|3324.16|3323.66|3324.03|3323.73|3324.55|3324.08|3323.72|3323.22|174
1748426100000|2025-05-28 09:55:00|3324.08|3323.78|3324.48|3323.98|3325.68|3325.23|3323.98|3323.62|243
1748426400000|2025-05-28 10:00:00|3324.58|3324.08|3324.78|3324.48|3324.78|3324.48|3323.4|3322.9|193
1748426700000|2025-05-28 10:05:00|3324.93|3324.63|3323.74|3323.44|3325.08|3324.68|3323|3322.55|180
1748427000000|2025-05-28 10:10:00|3323.98|3323.48|3319.84|3319.34|3324.18|3323.73|3319.84|3319.34|374
1748427300000|2025-05-28 10:15:00|3319.79|3319.29|3319.43|3319.13|3320.86|3320.43|3318.41|3318.11|276
1748427600000|2025-05-28 10:20:00|3319.38|3319.08|3320.78|3320.48|3320.93|3320.58|3318.78|3318.28|221
1748427900000|2025-05-28 10:25:00|3320.83|3320.33|3319.83|3319.33|3321.35|3321.05|3319.33|3319.03|217
1748428200000|2025-05-28 10:30:00|3319.68|3319.38|3317.61|3317.31|3319.83|3319.43|3317.6|3317.26|313
1748428500000|2025-05-28 10:35:00|3317.56|3317.26|3316.03|3315.53|3318.33|3317.88|3315.43|3315.13|420
1748428800000|2025-05-28 10:40:00|3316.04|3315.54|3316.18|3315.68|3317.23|3316.73|3315.2|3314.81|340
1748429100000|2025-05-28 10:45:00|3316.28|3315.78|3313.88|3313.38|3316.38|3316.03|3311.99|3311.69|326
1748429400000|2025-05-28 10:50:00|3313.93|3313.43|3314.28|3313.78|3314.88|3314.38|3313.78|3313.28|256
1748429700000|2025-05-28 10:55:00|3314.23|3313.73|3313.68|3313.18|3315.48|3314.98|3312.78|3312.28|277
1748430000000|2025-05-28 11:00:00|3313.58|3313.28|3312.83|3312.33|3314.13|3313.63|3311.28|3310.88|326
1748430300000|2025-05-28 11:05:00|3312.88|3312.38|3313.18|3312.88|3313.83|3313.33|3312.43|3312.03|188
1748430600000|2025-05-28 11:10:00|3313.33|3312.83|3310.08|3309.58|3313.95|3313.6|3309.86|3309.55|293
1748430900000|2025-05-28 11:15:00|3310.03|3309.73|3311.43|3311.13|3312|3311.54|3309.67|3309.31|295
1748431200000|2025-05-28 11:20:00|3311.52|3311.02|3311.35|3311.05|3312.93|3312.43|3310.04|3309.74|323
1748431500000|2025-05-28 11:25:00|3311.58|3311.08|3313.58|3313.08|3313.95|3313.45|3311.58|3311.08|224
1748431800000|2025-05-28 11:30:00|3313.53|3313.23|3313.43|3312.93|3315.45|3314.95|3313.23|3312.88|405
1748432100000|2025-05-28 11:35:00|3313.48|3312.98|3312.03|3311.53|3314.18|3313.83|3310.35|3309.95|284
1748432400000|2025-05-28 11:40:00|3311.13|3310.83|3311.8|3311.3|3312.68|3312.33|3310.69|3310.19|191
1748432700000|2025-05-28 11:45:00|3311.75|3311.45|3308.2|3307.7|3311.8|3311.5|3307.75|3307.25|316
1748433000000|2025-05-28 11:50:00|3308.25|3307.75|3310.35|3309.85|3310.78|3310.43|3308.2|3307.7|363
1748433300000|2025-05-28 11:55:00|3310.4|3309.9|3311.58|3311.08|3312.28|3311.88|3309.85|3309.4|468
1748433600000|2025-05-28 12:00:00|3311.48|3310.98|3312.09|3311.59|3313.94|3313.48|3311.48|3310.98|422
1748433900000|2025-05-28 12:05:00|3311.94|3311.64|3310.15|3309.65|3312.19|3311.69|3308.27|3307.86|557
1748434200000|2025-05-28 12:10:00|3310|3309.5|3309.58|3309.08|3310.1|3309.7|3305.58|3305.19|470
1748434500000|2025-05-28 12:15:00|3309.89|3309.39|3310.48|3310.18|3312.67|3312.37|3309.88|3309.38|341
1748434800000|2025-05-28 12:20:00|3310.63|3310.33|3308.93|3308.43|3312.28|3311.83|3308.33|3307.93|410
1748435100000|2025-05-28 12:25:00|3308.98|3308.48|3311.3|3310.8|3311.78|3311.38|3306.97|3306.67|501
1748435400000|2025-05-28 12:30:00|3311.36|3310.86|3313.78|3313.48|3314.83|3314.33|3311.3|3310.8|444
1748435700000|2025-05-28 12:35:00|3313.76|3313.46|3311.83|3311.33|3313.78|3313.46|3311.03|3310.68|384
1748436000000|2025-05-28 12:40:00|3311.98|3311.48|3311.58|3311.28|3314.13|3313.63|3311.38|3310.88|356
1748436300000|2025-05-28 12:45:00|3311.63|3311.33|3313.43|3312.93|3313.43|3312.93|3311.23|3310.78|306
1748436600000|2025-05-28 12:50:00|3313.58|3313.08|3312.43|3312.13|3313.58|3313.27|3312.43|3312.03|281
1748436900000|2025-05-28 12:55:00|3312.48|3311.98|3312.53|3312.03|3313.65|3313.2|3310.68|3310.38|409
1748437200000|2025-05-28 13:00:00|3312.63|3312.13|3313.13|3312.83|3316.78|3316.28|3310.83|3310.43|769
1748437500000|2025-05-28 13:05:00|3312.94|3312.44|3309.93|3309.63|3313.1|3312.6|3308.43|3308|670
1748437800000|2025-05-28 13:10:00|3309.88|3309.58|3307.33|3306.83|3310.13|3309.73|3306.94|3306.63|495
1748438100000|2025-05-28 13:15:00|3307.18|3306.88|3310.58|3310.08|3310.8|3310.3|3304.85|3304.45|597
1748438400000|2025-05-28 13:20:00|3310.68|3310.18|3308.58|3308.08|3311.12|3310.62|3307.73|3307.43|367
1748438700000|2025-05-28 13:25:00|3308.63|3308.13|3305.83|3305.53|3310.15|3309.65|3305.75|3305.45|514
1748439000000|2025-05-28 13:30:00|3305.71|3305.41|3308.6|3308.1|3308.85|3308.48|3304.29|3303.98|946
1748439300000|2025-05-28 13:35:00|3308.77|3308.27|3303.98|3303.48|3309.98|3309.48|3303.54|3303.23|835
1748439600000|2025-05-28 13:40:00|3303.83|3303.53|3301.83|3301.33|3303.83|3303.53|3297.83|3297.4|1360
1748439900000|2025-05-28 13:45:00|3301.88|3301.38|3304.6|3304.3|3304.91|3304.55|3301.28|3300.98|914
1748440200000|2025-05-28 13:50:00|3304.5|3304.2|3306.9|3306.6|3308.13|3307.63|3303.33|3302.83|750
1748440500000|2025-05-28 13:55:00|3306.95|3306.45|3305.48|3304.98|3307.33|3306.88|3304.95|3304.6|636
1748440800000|2025-05-28 14:00:00|3305.56|3305.06|3307.84|3307.54|3308.95|3308.45|3300.95|3300.49|1121
1748441100000|2025-05-28 14:05:00|3307.74|3307.44|3305.55|3305.05|3309.34|3308.99|3305.16|3304.66|845
1748441400000|2025-05-28 14:10:00|3305.5|3305|3304.32|3303.82|3305.98|3305.55|3303.43|3303.08|554
1748441700000|2025-05-28 14:15:00|3304.38|3303.88|3304.58|3304.08|3305.98|3305.48|3302.86|3302.43|406
1748442000000|2025-05-28 14:20:00|3304.63|3304.13|3307.53|3307.03|3307.96|3307.58|3304.38|3303.95|506
1748442300000|2025-05-28 14:25:00|3307.6|3307.1|3308.23|3307.93|3308.73|3308.38|3306.63|3306.28|414
1748442600000|2025-05-28 14:30:00|3308.13|3307.83|3307.08|3306.58|3308.68|3308.33|3305.63|3305.28|520
1748442900000|2025-05-28 14:35:00|3306.93|3306.43|3303.58|3303.08|3308.59|3308.09|3302.7|3302.2|651
1748443200000|2025-05-28 14:40:00|3303.63|3303.13|3304.6|3304.1|3305.34|3305.03|3301.9|3301.4|518
1748443500000|2025-05-28 14:45:00|3304.65|3304.15|3302.83|3302.33|3304.99|3304.58|3301.11|3300.63|489
1748443800000|2025-05-28 14:50:00|3302.88|3302.38|3301.63|3301.33|3303.65|3303.33|3300.75|3300.45|625
1748444100000|2025-05-28 14:55:00|3301.42|3301.12|3302.98|3302.48|3303.45|3303.1|3300.8|3300.3|527
1748444400000|2025-05-28 15:00:00|3302.99|3302.49|3298.1|3297.8|3303.08|3302.73|3295.4|3294.9|870
1748444700000|2025-05-28 15:05:00|3298.05|3297.75|3298.5|3298|3298.75|3298.25|3295.54|3295.24|582
1748445000000|2025-05-28 15:10:00|3298.4|3297.9|3299.48|3298.98|3300.55|3300.15|3297.9|3297.47|575
1748445300000|2025-05-28 15:15:00|3299.43|3299.13|3299.43|3298.93|3299.98|3299.5|3298.06|3297.76|499
1748445600000|2025-05-28 15:20:00|3299.51|3299.01|3299.19|3298.89|3301.18|3300.8|3298.87|3298.41|768
1748445900000|2025-05-28 15:25:00|3299.34|3298.84|3295.55|3295.05|3299.63|3299.22|3294.93|3294.63|626
1748446200000|2025-05-28 15:30:00|3295.6|3295.1|3295.6|3295.1|3295.8|3295.3|3292.83|3292.53|588
1748446500000|2025-05-28 15:35:00|3295.56|3295.06|3296|3295.5|3298.18|3297.83|3294.53|3294.18|553
1748446800000|2025-05-28 15:40:00|3295.98|3295.48|3295.68|3295.38|3297.04|3296.63|3294.73|3294.23|541
1748447100000|2025-05-28 15:45:00|3295.73|3295.43|3295.35|3294.85|3296.33|3295.93|3294.84|3294.45|591
1748447400000|2025-05-28 15:50:00|3295.32|3294.82|3295.8|3295.5|3296.4|3296.1|3294.18|3293.84|597
1748447700000|2025-05-28 15:55:00|3295.89|3295.59|3296.27|3295.97|3296.93|3296.56|3295.33|3294.99|493
1748448000000|2025-05-28 16:00:00|3296.35|3296.05|3295.95|3295.65|3296.83|3296.5|3294.64|3294.32|476
1748448300000|2025-05-28 16:05:00|3296.05|3295.55|3295.65|3295.35|3296.65|3296.35|3294.93|3294.58|349
1748448600000|2025-05-28 16:10:00|3295.64|3295.34|3297.56|3297.26|3298.14|3297.72|3295.4|3294.9|496
1748448900000|2025-05-28 16:15:00|3297.53|3297.23|3298.93|3298.63|3299.41|3299.08|3297.2|3296.9|322
1748449200000|2025-05-28 16:20:00|3298.94|3298.64|3298.53|3298.03|3299.2|3298.7|3297.83|3297.41|288
1748449500000|2025-05-28 16:25:00|3298.5|3298|3297.67|3297.37|3298.73|3298.23|3297.13|3296.68|327
1748449800000|2025-05-28 16:30:00|3297.6|3297.3|3295.07|3294.57|3297.77|3297.45|3294.11|3293.72|491
1748450100000|2025-05-28 16:35:00|3294.93|3294.63|3294.35|3293.85|3295.9|3295.53|3290.96|3290.66|624
1748450400000|2025-05-28 16:40:00|3294.3|3293.8|3292.15|3291.65|3294.75|3294.4|3291.53|3291.11|465
1748450700000|2025-05-28 16:45:00|3292.17|3291.67|3291.15|3290.65|3292.17|3291.76|3288.83|3288.53|736
1748451000000|2025-05-28 16:50:00|3291.1|3290.6|3292.6|3292.3|3292.75|3292.44|3290.91|3290.41|341
1748451300000|2025-05-28 16:55:00|3292.59|3292.29|3293.83|3293.33|3293.93|3293.43|3292.38|3292.03|364
1748451600000|2025-05-28 17:00:00|3293.88|3293.58|3292.95|3292.45|3294.08|3293.73|3292.88|3292.45|299
1748451900000|2025-05-28 17:05:00|3292.97|3292.47|3292.05|3291.55|3293.74|3293.34|3291.95|3291.45|241
1748452200000|2025-05-28 17:10:00|3292.06|3291.56|3296.36|3295.86|3296.36|3295.86|3291.58|3291.27|497
1748452500000|2025-05-28 17:15:00|3296.35|3295.85|3298.6|3298.1|3298.75|3298.38|3296.2|3295.85|466
1748452800000|2025-05-28 17:20:00|3298.65|3298.15|3298.8|3298.3|3299.36|3298.86|3298.13|3297.75|315
1748453100000|2025-05-28 17:25:00|3298.75|3298.25|3297.02|3296.72|3298.8|3298.38|3296.79|3296.43|485
1748453400000|2025-05-28 17:30:00|3297.03|3296.73|3297.53|3297.03|3297.76|3297.36|3295.55|3295.05|322
1748453700000|2025-05-28 17:35:00|3297.54|3297.04|3298.1|3297.6|3298.64|3298.23|3297.35|3296.93|240
1748454000000|2025-05-28 17:40:00|3298.05|3297.55|3297.68|3297.18|3298.58|3298.27|3297.23|3296.93|274
1748454300000|2025-05-28 17:45:00|3297.53|3297.23|3296.05|3295.55|3297.99|3297.65|3295.95|3295.55|197
1748454600000|2025-05-28 17:50:00|3295.95|3295.45|3296.42|3296.12|3296.93|3296.48|3294.73|3294.4|231
1748454900000|2025-05-28 17:55:00|3296.37|3296.07|3297.08|3296.58|3297.47|3297.08|3295.5|3295.1|285
1748455200000|2025-05-28 18:00:00|3297.13|3296.63|3297.38|3296.88|3299.49|3299.19|3296.95|3296.45|355
1748455500000|2025-05-28 18:05:00|3297.78|3297.28|3300.56|3300.06|3300.96|3300.66|3297.68|3297.18|358
1748455800000|2025-05-28 18:10:00|3300.6|3300.1|3299.77|3299.27|3300.99|3300.69|3299.7|3299.2|350
1748456100000|2025-05-28 18:15:00|3299.68|3299.38|3300.44|3299.94|3300.61|3300.16|3298.67|3298.23|347
1748456400000|2025-05-28 18:20:00|3300.3|3299.8|3302.38|3302.08|3302.43|3302.08|3299.83|3299.52|351
1748456700000|2025-05-28 18:25:00|3302.23|3301.93|3301.85|3301.35|3303.18|3302.83|3301.55|3301.05|421
1748457000000|2025-05-28 18:30:00|3301.9|3301.4|3301.08|3300.58|3302.7|3302.25|3300.88|3300.48|258
1748457300000|2025-05-28 18:35:00|3301.18|3300.68|3301.8|3301.3|3302.37|3301.9|3301.08|3300.58|232
1748457600000|2025-05-28 18:40:00|3301.75|3301.25|3301.08|3300.58|3302.35|3302.03|3301.03|3300.53|396
1748457900000|2025-05-28 18:45:00|3301.28|3300.78|3301.43|3301.13|3301.83|3301.38|3299.68|3299.33|282
1748458200000|2025-05-28 18:50:00|3301.53|3301.03|3302.78|3302.28|3303.43|3303|3301.32|3300.92|325
1748458500000|2025-05-28 18:55:00|3302.85|3302.35|3302.42|3302.12|3303.26|3302.91|3301.79|3301.29|371
1748458800000|2025-05-28 19:00:00|3302.45|3302.15|3301.25|3300.95|3303.41|3303.08|3301.25|3300.85|509
1748459100000|2025-05-28 19:05:00|3301.24|3300.94|3299.78|3299.48|3301.73|3301.23|3299.38|3298.99|410
1748459400000|2025-05-28 19:10:00|3299.02|3298.72|3295.97|3295.67|3300.18|3299.7|3295.85|3295.35|623
1748459700000|2025-05-28 19:15:00|3296.07|3295.57|3297.15|3296.65|3298.31|3297.96|3295.12|3294.62|506
1748460000000|2025-05-28 19:20:00|3297.19|3296.69|3297.79|3297.49|3298.93|3298.52|3296.64|3296.27|284
1748460300000|2025-05-28 19:25:00|3297.74|3297.44|3294.51|3294.01|3297.9|3297.44|3294.51|3294.01|499
1748460600000|2025-05-28 19:30:00|3294.63|3294.13|3296.02|3295.72|3296.44|3296.04|3294.18|3293.81|523
1748460900000|2025-05-28 19:35:00|3295.74|3295.44|3297.43|3296.93|3297.63|3297.23|3295.4|3295|356
1748461200000|2025-05-28 19:40:00|3297.33|3296.83|3295.18|3294.68|3298.25|3297.75|3294.65|3294.25|412
1748461500000|2025-05-28 19:45:00|3295.33|3294.83|3296.83|3296.33|3296.98|3296.53|3294.62|3294.28|244
1748461800000|2025-05-28 19:50:00|3296.88|3296.38|3297.83|3297.53|3297.93|3297.53|3295.7|3295.2|305
1748462100000|2025-05-28 19:55:00|3297.88|3297.58|3297.3|3296.8|3298.69|3298.19|3296.88|3296.53|543
1748462400000|2025-05-28 20:00:00|3297.4|3296.9|3296.48|3295.98|3297.65|3297.15|3295.43|3295.08|300
1748462700000|2025-05-28 20:05:00|3296.43|3296.13|3296.47|3296.17|3297.39|3296.98|3296.03|3295.68|158
1748463000000|2025-05-28 20:10:00|3296.57|3296.07|3294.4|3293.9|3296.57|3296.07|3293.13|3292.75|310
1748463300000|2025-05-28 20:15:00|3294.41|3293.91|3296.06|3295.56|3296.41|3296.02|3294.41|3293.91|257
1748463600000|2025-05-28 20:20:00|3296.05|3295.55|3296.08|3295.58|3296.53|3296.23|3295.43|3294.93|206
1748463900000|2025-05-28 20:25:00|3296.09|3295.59|3297.03|3296.73|3297.03|3296.73|3295.78|3295.33|181
1748464200000|2025-05-28 20:30:00|3297.14|3296.64|3297.4|3296.9|3297.6|3297.13|3296.03|3295.68|136
1748464500000|2025-05-28 20:35:00|3297.35|3296.85|3295.68|3295.38|3297.4|3296.9|3295.62|3295.32|86
1748464800000|2025-05-28 20:40:00|3295.76|3295.46|3294.33|3293.83|3295.86|3295.46|3294.18|3293.73|155
1748465100000|2025-05-28 20:45:00|3294.23|3293.73|3291.38|3290.88|3294.53|3294.03|3291.33|3290.83|198
1748465400000|2025-05-28 20:50:00|3291.33|3290.83|3287.7|3287.2|3292.15|3291.85|3277.33|3276.21|642
1748465700000|2025-05-28 20:55:00|3287.82|3287.32|3287.71|3287.21|3289.28|3288.78|3284.3|3283.8|358
1748469600000|2025-05-28 22:00:00|3287.18|3286.68|3289.88|3289.38|3290.78|3290.48|3287.15|3286.65|179
1748469900000|2025-05-28 22:05:00|3289.98|3289.48|3291.78|3291.28|3296.24|3294.75|3288.93|3287.76|287
1748470200000|2025-05-28 22:10:00|3291.88|3291.38|3290.75|3290.25|3294.48|3293.98|3290.45|3289.95|187
1748470500000|2025-05-28 22:15:00|3290.8|3290.3|3289.83|3289.33|3291.75|3291.25|3289.1|3288.6|108
1748470800000|2025-05-28 22:20:00|3290.23|3289.73|3287.55|3287.05|3290.38|3289.88|3282.16|3281.66|224
1748471100000|2025-05-28 22:25:00|3287.45|3286.95|3285.88|3285.38|3287.62|3287.12|3284.78|3284.48|178
1748471400000|2025-05-28 22:30:00|3285.74|3285.24|3287.27|3286.77|3287.76|3287.34|3283.06|3282.61|221
1748471700000|2025-05-28 22:35:00|3287.22|3286.72|3287.22|3286.72|3287.57|3287.07|3284.69|3284.2|245
1748472000000|2025-05-28 22:40:00|3287.17|3286.67|3286.13|3285.63|3287.31|3286.88|3285.63|3285.13|128
1748472300000|2025-05-28 22:45:00|3285.98|3285.48|3286.12|3285.62|3286.39|3285.89|3284.93|3284.43|89
1748472600000|2025-05-28 22:50:00|3286.19|3285.69|3287.37|3286.87|3288.03|3287.53|3285.55|3285.05|269
1748472900000|2025-05-28 22:55:00|3287.63|3287.13|3286.88|3286.38|3288.8|3288.3|3286.45|3286.05|222
1748473200000|2025-05-28 23:00:00|3287.08|3286.58|3282.63|3282.13|3287.98|3287.68|3282.53|3282.13|387
1748473500000|2025-05-28 23:05:00|3282.75|3282.25|3277.45|3276.95|3283.2|3282.73|3275.55|3275.25|471
1748473800000|2025-05-28 23:10:00|3277.85|3277.35|3270.78|3270.28|3277.85|3277.38|3266.42|3266.12|944
1748474100000|2025-05-28 23:15:00|3270.73|3270.23|3270.6|3270.1|3271.9|3271.4|3263.68|3263.38|967
1748474400000|2025-05-28 23:20:00|3270.55|3270.05|3263.5|3263.2|3271.05|3270.55|3261.53|3261.18|780
1748474700000|2025-05-28 23:25:00|3263.95|3263.65|3266.47|3265.97|3266.55|3266.08|3262.88|3262.47|649
1748475000000|2025-05-28 23:30:00|3266.43|3266.13|3260.68|3260.38|3268.45|3268.15|3260.53|3260.18|678
1748475300000|2025-05-28 23:35:00|3260.48|3260.18|3259.34|3258.84|3262.35|3262.05|3255.93|3255.63|1064
1748475600000|2025-05-28 23:40:00|3259.55|3259.05|3252.94|3252.64|3259.55|3259.05|3250.58|3250.08|926
1748475900000|2025-05-28 23:45:00|3253.1|3252.8|3259.35|3259.05|3259.9|3259.55|3252.08|3251.58|1009
1748476200000|2025-05-28 23:50:00|3259.22|3258.92|3261.8|3261.3|3263.55|3263.2|3258.7|3258.4|967
1748476500000|2025-05-28 23:55:00|3261.75|3261.25|3260.25|3259.75|3262.03|3261.53|3258.75|3258.25|640
1748476800000|2025-05-29 00:00:00|3260.2|3259.7|3263.13|3262.63|3264.38|3263.88|3256.73|3256.43|975
1748477100000|2025-05-29 00:05:00|3263.23|3262.73|3261.93|3261.43|3265.25|3264.75|3259.95|3259.45|665
1748477400000|2025-05-29 00:10:00|3262.08|3261.58|3261.05|3260.55|3262.18|3261.68|3257.73|3257.23|595
1748477700000|2025-05-29 00:15:00|3260.95|3260.45|3258.48|3257.98|3261.6|3261.1|3254.13|3253.81|769
1748478000000|2025-05-29 00:20:00|3258.83|3258.33|3259.4|3258.9|3261.26|3260.96|3258.4|3257.9|695
1748478300000|2025-05-29 00:25:00|3259.3|3258.8|3261.78|3261.48|3262.96|3262.57|3258.8|3258.3|510
1748478600000|2025-05-29 00:30:00|3262.23|3261.73|3260.78|3260.28|3264.22|3263.76|3260.27|3259.9|529
1748478900000|2025-05-29 00:35:00|3260.58|3260.08|3264.65|3264.15|3265.65|3265.35|3258.83|3258.33|543
1748479200000|2025-05-29 00:40:00|3264.46|3263.96|3267.28|3266.78|3268.22|3267.83|3264.08|3263.58|636
1748479500000|2025-05-29 00:45:00|3267.18|3266.88|3268.4|3267.9|3268.6|3268.1|3263.79|3263.49|810
1748479800000|2025-05-29 00:50:00|3268.63|3268.13|3268.63|3268.33|3269.39|3268.93|3267.25|3266.75|629
1748480100000|2025-05-29 00:55:00|3268.53|3268.23|3265.21|3264.91|3268.68|3268.33|3261.49|3261.14|748
1748480400000|2025-05-29 01:00:00|3265.48|3265.18|3255.63|3255.13|3266.05|3265.75|3254.65|3254.25|1093
1748480700000|2025-05-29 01:05:00|3255.58|3255.08|3255.78|3255.48|3256.78|3256.43|3249.68|3249.35|1078
1748481000000|2025-05-29 01:10:00|3255.68|3255.38|3252.79|3252.49|3256.43|3255.93|3252.18|3251.88|767
1748481300000|2025-05-29 01:15:00|3252.83|3252.53|3248.13|3247.63|3253.28|3252.98|3245.73|3245.43|951
1748481600000|2025-05-29 01:20:00|3248.23|3247.73|3255.68|3255.38|3255.78|3255.38|3248.23|3247.73|707
1748481900000|2025-05-29 01:25:00|3255.63|3255.33|3256.63|3256.33|3257.59|3257.22|3252.5|3252|639
1748482200000|2025-05-29 01:30:00|3256.58|3256.28|3249.7|3249.4|3258.53|3258.03|3248.33|3248.03|697
1748482500000|2025-05-29 01:35:00|3249.6|3249.3|3255.83|3255.33|3256.75|3256.25|3248.78|3248.45|628
1748482800000|2025-05-29 01:40:00|3255.58|3255.08|3252.19|3251.89|3256.28|3255.78|3252.1|3251.74|533
1748483100000|2025-05-29 01:45:00|3252.48|3251.98|3258.8|3258.3|3259.25|3258.8|3252.48|3251.98|567
1748483400000|2025-05-29 01:50:00|3258.75|3258.25|3262.7|3262.2|3263.93|3263.43|3258.21|3257.71|751
1748483700000|2025-05-29 01:55:00|3262.8|3262.3|3263.8|3263.5|3264.63|3264.33|3260.47|3260.08|616
1748484000000|2025-05-29 02:00:00|3264|3263.4|3262.85|3262.35|3264.88|3264.58|3262.49|3262.1|578
1748484300000|2025-05-29 02:05:00|3262.9|3262.4|3265.8|3265.3|3266.5|3266.11|3261.21|3260.91|603
1748484600000|2025-05-29 02:10:00|3265.95|3265.45|3264.7|3264.2|3265.95|3265.45|3262.65|3262.28|499
1748484900000|2025-05-29 02:15:00|3264.8|3264.3|3264.68|3264.18|3266.45|3265.95|3263.85|3263.35|366
1748485200000|2025-05-29 02:20:00|3264.83|3264.33|3264.09|3263.79|3266.53|3266.03|3263.97|3263.61|385
1748485500000|2025-05-29 02:25:00|3264.18|3263.88|3265.65|3265.15|3266|3265.5|3261.9|3261.4|565
1748485800000|2025-05-29 02:30:00|3265.9|3265.4|3263.25|3262.75|3266.8|3266.45|3262.75|3262.25|468
1748486100000|2025-05-29 02:35:00|3263.3|3262.8|3265.38|3264.88|3265.77|3265.27|3263.3|3262.8|295
1748486400000|2025-05-29 02:40:00|3265.43|3264.93|3269.78|3269.48|3270.3|3270|3265.38|3264.88|544
1748486700000|2025-05-29 02:45:00|3269.82|3269.52|3272.65|3272.15|3275.73|3275.38|3269.82|3269.33|797
1748487000000|2025-05-29 02:50:00|3272.7|3272.2|3271.6|3271.1|3273.23|3272.88|3269.68|3269.33|647
1748487300000|2025-05-29 02:55:00|3271.58|3271.08|3270.28|3269.98|3272.3|3271.89|3269.95|3269.63|529
1748487600000|2025-05-29 03:00:00|3270.29|3269.99|3271.38|3271.08|3271.98|3271.48|3268.39|3267.89|469
1748487900000|2025-05-29 03:05:00|3271.48|3270.98|3271.65|3271.15|3272.37|3271.9|3269.63|3269.13|351
1748488200000|2025-05-29 03:10:00|3271.55|3271.05|3270.58|3270.08|3273.9|3273.6|3270.09|3269.67|476
1748488500000|2025-05-29 03:15:00|3270.38|3270.15|3272.47|3271.97|3272.71|3272.3|3269.98|3269.53|463
1748488800000|2025-05-29 03:20:00|3272.46|3271.96|3277.35|3276.85|3277.58|3277.23|3272.25|3271.95|524
1748489100000|2025-05-29 03:25:00|3277.2|3276.7|3274.68|3274.18|3277.4|3276.9|3274.23|3273.88|475
1748489400000|2025-05-29 03:30:00|3274.58|3274.08|3275.35|3274.85|3276.28|3275.78|3274.38|3273.9|401
1748489700000|2025-05-29 03:35:00|3275.45|3274.95|3276.38|3276.08|3276.58|3276.13|3274.38|3273.92|371
1748490000000|2025-05-29 03:40:00|3276.48|3275.98|3278.3|3277.8|3278.43|3278.13|3275.93|3275.43|297
1748490300000|2025-05-29 03:45:00|3278.4|3277.9|3276.08|3275.78|3280.59|3280.09|3276.03|3275.53|432
1748490600000|2025-05-29 03:50:00|3276.03|3275.73|3275.93|3275.43|3277.43|3276.93|3274.45|3274.15|418
1748490900000|2025-05-29 03:55:00|3275.68|3275.18|3274.93|3274.43|3276|3275.55|3273.6|3273.1|330
1748491200000|2025-05-29 04:00:00|3275|3274.5|3274.63|3274.33|3275.73|3275.38|3273.75|3273.25|347
1748491500000|2025-05-29 04:05:00|3274.68|3274.38|3272.71|3272.21|3275.38|3274.93|3272.63|3272.17|298
1748491800000|2025-05-29 04:10:00|3272.75|3272.25|3274.18|3273.68|3274.76|3274.36|3272.66|3272.16|309
1748492100000|2025-05-29 04:15:00|3274.08|3273.58|3274|3273.5|3275.48|3274.98|3273.03|3272.65|393
1748492400000|2025-05-29 04:20:00|3273.9|3273.4|3274.33|3273.83|3275.18|3274.78|3273.49|3272.99|195
1748492700000|2025-05-29 04:25:00|3274.38|3273.88|3275.33|3274.83|3275.35|3274.85|3273.13|3272.78|214
1748493000000|2025-05-29 04:30:00|3275.43|3274.93|3273.53|3273.23|3275.78|3275.3|3272.95|3272.45|205
1748493300000|2025-05-29 04:35:00|3273.68|3273.18|3273.62|3273.32|3274.05|3273.55|3272.2|3271.7|221
1748493600000|2025-05-29 04:40:00|3273.68|3273.38|3273.95|3273.45|3274.47|3274.15|3272.5|3272|302
1748493900000|2025-05-29 04:45:00|3273.8|3273.3|3273.53|3273.23|3274.69|3274.29|3272.03|3271.73|381
1748494200000|2025-05-29 04:50:00|3273.88|3273.38|3271.25|3270.75|3274.05|3273.73|3270.6|3270.1|366
1748494500000|2025-05-29 04:55:00|3271.5|3271|3269.42|3268.92|3272.4|3271.9|3269.36|3268.86|329
1748494800000|2025-05-29 05:00:00|3269.5|3269|3270.48|3269.98|3270.48|3269.98|3268.88|3268.5|272
1748495100000|2025-05-29 05:05:00|3270.63|3270.13|3268.77|3268.47|3270.98|3270.68|3268.72|3268.32|211
1748495400000|2025-05-29 05:10:00|3268.88|3268.58|3271.48|3270.98|3272.47|3271.97|3268.66|3268.23|303
1748495700000|2025-05-29 05:15:00|3271.58|3271.08|3271.3|3270.8|3272.23|3271.83|3270.11|3269.62|305
1748496000000|2025-05-29 05:20:00|3271.7|3271.2|3270.13|3269.63|3272.12|3271.62|3269.48|3268.98|276
1748496300000|2025-05-29 05:25:00|3270.33|3269.83|3272.28|3271.78|3272.6|3272.15|3269.78|3269.48|272
1748496600000|2025-05-29 05:30:00|3272.25|3271.75|3270.88|3270.38|3272.33|3271.83|3270.13|3269.68|467
1748496900000|2025-05-29 05:35:00|3270.83|3270.33|3266.8|3266.3|3270.98|3270.63|3266.18|3265.87|561
1748497200000|2025-05-29 05:40:00|3266.92|3266.42|3268.38|3268.08|3268.73|3268.23|3266.53|3266.17|454
1748497500000|2025-05-29 05:45:00|3268.33|3268.03|3266.75|3266.45|3269.6|3269.1|3266.75|3266.3|439
1748497800000|2025-05-29 05:50:00|3266.93|3266.43|3269.93|3269.43|3269.93|3269.48|3266.55|3266.2|448
1748498100000|2025-05-29 05:55:00|3269.83|3269.53|3272.8|3272.3|3272.93|3272.5|3268.76|3268.4|563
1748498400000|2025-05-29 06:00:00|3272.93|3272.43|3274.55|3274.25|3276.68|3276.29|3272.23|3271.88|802
1748498700000|2025-05-29 06:05:00|3274.57|3274.27|3270.6|3270.3|3274.61|3274.27|3270.6|3270.24|550
1748499000000|2025-05-29 06:10:00|3270.65|3270.35|3269.1|3268.6|3271.7|3271.2|3268.3|3267.85|584
1748499300000|2025-05-29 06:15:00|3269|3268.5|3272.9|3272.6|3273|3272.65|3268.57|3268.1|435
1748499600000|2025-05-29 06:20:00|3273|3272.7|3274.44|3273.94|3275.03|3274.57|3271.15|3270.69|511
1748499900000|2025-05-29 06:25:00|3274.53|3274.03|3274.2|3273.7|3274.73|3274.3|3272.31|3271.9|501
1748500200000|2025-05-29 06:30:00|3274|3273.5|3273.68|3273.18|3274.7|3274.31|3272.93|3272.63|469
1748500500000|2025-05-29 06:35:00|3273.43|3273.13|3271.95|3271.45|3273.68|3273.28|3271.43|3271.1|293
1748500800000|2025-05-29 06:40:00|3272.05|3271.55|3271.7|3271.2|3273|3272.65|3271.2|3270.7|390
1748501100000|2025-05-29 06:45:00|3271.65|3271.15|3271.26|3270.76|3273.62|3273.32|3270.78|3270.4|401
1748501400000|2025-05-29 06:50:00|3271.28|3270.98|3272.03|3271.73|3272.73|3272.33|3270.74|3270.44|372
1748501700000|2025-05-29 06:55:00|3271.93|3271.63|3272.03|3271.53|3272.6|3272.15|3271.25|3270.95|429
1748502000000|2025-05-29 07:00:00|3272.18|3271.68|3274.81|3274.31|3274.9|3274.49|3272.03|3271.63|577
1748502300000|2025-05-29 07:05:00|3274.79|3274.29|3275.2|3274.7|3276.2|3275.71|3274.36|3273.94|375
1748502600000|2025-05-29 07:10:00|3275.34|3274.84|3278.43|3278.13|3278.43|3278.13|3274.88|3274.48|371
1748502900000|2025-05-29 07:15:00|3278.38|3278.08|3278.78|3278.48|3283.02|3282.72|3278.38|3278.08|622
1748503200000|2025-05-29 07:20:00|3278.99|3278.49|3281.43|3281.13|3281.93|3281.53|3278.6|3278.1|456
1748503500000|2025-05-29 07:25:00|3281.38|3281.08|3281.5|3281|3283.7|3283.3|3281.29|3280.8|424
1748503800000|2025-05-29 07:30:00|3281.45|3280.95|3277.43|3277.13|3282.1|3281.7|3277.13|3276.78|431
1748504100000|2025-05-29 07:35:00|3277.38|3277.08|3277.96|3277.66|3279.58|3279.08|3276.83|3276.53|321
1748504400000|2025-05-29 07:40:00|3278.03|3277.73|3280.1|3279.6|3280.15|3279.7|3277.93|3277.58|318
1748504700000|2025-05-29 07:45:00|3280|3279.5|3281.2|3280.7|3281.75|3281.25|3279.55|3279.05|333
1748505000000|2025-05-29 07:50:00|3281.3|3280.8|3284.8|3284.3|3285.27|3284.85|3281.15|3280.65|420
1748505300000|2025-05-29 07:55:00|3284.76|3284.26|3286.85|3286.35|3287.68|3287.33|3284.18|3283.83|509
1748505600000|2025-05-29 08:00:00|3286.7|3286.2|3286.3|3285.8|3289.6|3289.23|3285.1|3284.7|618
1748505900000|2025-05-29 08:05:00|3286.2|3285.7|3285.13|3284.63|3286.93|3286.58|3284.53|3284.08|346
1748506200000|2025-05-29 08:10:00|3285.18|3284.68|3284.43|3284.13|3287.08|3286.63|3283.95|3283.65|376
1748506500000|2025-05-29 08:15:00|3284.48|3284.18|3283.3|3283|3285.2|3284.82|3282.57|3282.17|309
1748506800000|2025-05-29 08:20:00|3283.33|3283.03|3282.36|3281.86|3283.93|3283.53|3281.8|3281.3|417
1748507100000|2025-05-29 08:25:00|3282.21|3281.91|3283.58|3283.28|3284.8|3284.4|3281.85|3281.35|378
1748507400000|2025-05-29 08:30:00|3283.53|3283.23|3281.3|3280.8|3284.43|3284.13|3280.8|3280.35|352
1748507700000|2025-05-29 08:35:00|3281.55|3281.05|3279.9|3279.6|3281.7|3281.2|3279|3278.5|395
1748508000000|2025-05-29 08:40:00|3280|3279.7|3280.68|3280.18|3280.68|3280.38|3278.53|3278.03|327
1748508300000|2025-05-29 08:45:00|3280.63|3280.13|3280.58|3280.08|3281.68|3281.28|3279.8|3279.45|300
1748508600000|2025-05-29 08:50:00|3280.38|3280.15|3280.68|3280.18|3281.1|3280.73|3279.85|3279.5|262
1748508900000|2025-05-29 08:55:00|3280.73|3280.23|3282|3281.5|3282.5|3282.1|3280.53|3280.03|323
1748509200000|2025-05-29 09:00:00|3282.06|3281.56|3281.25|3280.75|3282.56|3282.13|3280.84|3280.45|375
1748509500000|2025-05-29 09:05:00|3281.4|3280.9|3280.33|3280.03|3281.65|3281.3|3279.66|3279.33|237
1748509800000|2025-05-29 09:10:00|3280.43|3279.93|3279.7|3279.2|3280.8|3280.4|3279.15|3278.65|263
1748510100000|2025-05-29 09:15:00|3279.62|3279.12|3279.75|3279.25|3280.6|3280.1|3278.69|3278.19|304
1748510400000|2025-05-29 09:20:00|3279.8|3279.3|3277.45|3276.95|3280.05|3279.55|3277.05|3276.68|270
1748510700000|2025-05-29 09:25:00|3277.3|3277|3278.95|3278.45|3280.02|3279.72|3276.5|3276.05|396
1748511000000|2025-05-29 09:30:00|3278.85|3278.35|3281.73|3281.43|3281.78|3281.48|3278.45|3277.95|339
1748511300000|2025-05-29 09:35:00|3281.68|3281.38|3282.08|3281.58|3283.58|3283.15|3281.58|3281.18|309
1748511600000|2025-05-29 09:40:00|3282.18|3281.68|3282.1|3281.6|3283.08|3282.68|3281.83|3281.4|218
1748511900000|2025-05-29 09:45:00|3282.05|3281.55|3280.28|3279.98|3282.5|3282|3279.89|3279.58|349
1748512200000|2025-05-29 09:50:00|3280.23|3279.93|3281.73|3281.43|3282.4|3281.9|3280.08|3279.58|267
1748512500000|2025-05-29 09:55:00|3281.58|3281.28|3282.45|3281.95|3282.55|3282.05|3280.58|3280.08|288
1748512800000|2025-05-29 10:00:00|3282.41|3281.91|3285.54|3285.24|3287.43|3287.13|3282.25|3281.75|503
1748513100000|2025-05-29 10:05:00|3285.59|3285.29|3287.48|3287.18|3287.83|3287.43|3285.1|3284.8|378
1748513400000|2025-05-29 10:10:00|3287.53|3287.23|3289.1|3288.6|3289.39|3289.09|3287.11|3286.68|435
1748513700000|2025-05-29 10:15:00|3289.15|3288.65|3294.93|3294.63|3295.08|3294.78|3288.9|3288.4|592
1748514000000|2025-05-29 10:20:00|3294.9|3294.6|3297.43|3296.93|3298.13|3297.81|3294.75|3294.4|655
1748514300000|2025-05-29 10:25:00|3297.53|3297.03|3298.65|3298.15|3299.86|3299.38|3296.45|3296.04|625
1748514600000|2025-05-29 10:30:00|3298.7|3298.2|3298.83|3298.53|3299.68|3299.28|3296.93|3296.57|520
1748514900000|2025-05-29 10:35:00|3298.93|3298.43|3298.3|3298|3299.29|3298.93|3297.5|3297.06|439
1748515200000|2025-05-29 10:40:00|3298.31|3298.01|3297.39|3296.89|3298.31|3298.01|3296.69|3296.39|442
1748515500000|2025-05-29 10:45:00|3297.4|3296.9|3297.12|3296.62|3297.88|3297.46|3295.69|3295.39|501
1748515800000|2025-05-29 10:50:00|3297.25|3296.75|3299.73|3299.43|3299.83|3299.43|3296.8|3296.5|355
1748516100000|2025-05-29 10:55:00|3299.68|3299.38|3296.95|3296.65|3300.9|3300.6|3296.85|3296.45|422
1748516400000|2025-05-29 11:00:00|3296.9|3296.6|3297.77|3297.27|3299.2|3298.75|3296.35|3296.05|607
1748516700000|2025-05-29 11:05:00|3297.85|3297.35|3297.7|3297.2|3300.13|3299.83|3296.48|3296.05|456
1748517000000|2025-05-29 11:10:00|3297.8|3297.3|3297.1|3296.6|3298.15|3297.65|3296.35|3295.9|253
1748517300000|2025-05-29 11:15:00|3297.15|3296.65|3296.9|3296.4|3298.3|3298|3295.55|3295.25|348
1748517600000|2025-05-29 11:20:00|3297.1|3296.6|3298.9|3298.4|3299.18|3298.8|3296.88|3296.53|239
1748517900000|2025-05-29 11:25:00|3299|3298.7|3302.53|3302.23|3302.76|3302.36|3298.2|3297.7|411
1748518200000|2025-05-29 11:30:00|3302.52|3302.22|3302.13|3301.83|3305.1|3304.68|3301.12|3300.8|678
1748518500000|2025-05-29 11:35:00|3302.38|3301.88|3300.53|3300.23|3302.38|3301.93|3299.24|3298.75|435
1748518800000|2025-05-29 11:40:00|3300.63|3300.33|3301.7|3301.2|3302.48|3302.08|3300.13|3299.83|432
1748519100000|2025-05-29 11:45:00|3301.65|3301.15|3305.15|3304.85|3305.44|3304.94|3301.03|3300.65|423
1748519400000|2025-05-29 11:50:00|3305.2|3304.7|3301.4|3301.1|3305.8|3305.3|3301.05|3300.61|499
1748519700000|2025-05-29 11:55:00|3301.25|3300.95|3300.08|3299.58|3301.3|3300.95|3299.48|3299.13|469
1748520000000|2025-05-29 12:00:00|3299.99|3299.49|3302.43|3301.93|3303|3302.58|3298.91|3298.58|703
1748520300000|2025-05-29 12:05:00|3302.53|3302.03|3302.55|3302.05|3303.68|3303.18|3300.16|3299.86|673
1748520600000|2025-05-29 12:10:00|3302.53|3302.03|3304.68|3304.38|3305.18|3304.75|3302.5|3302.03|645
1748520900000|2025-05-29 12:15:00|3304.83|3304.53|3308.96|3308.66|3310.83|3310.48|3304.83|3304.53|794
1748521200000|2025-05-29 12:20:00|3309.13|3308.83|3309.93|3309.43|3311.67|3311.37|3308.21|3307.87|770
1748521500000|2025-05-29 12:25:00|3309.63|3309.33|3310.74|3308.68|3310.93|3310.5|3308.13|3307.77|727
1748521800000|2025-05-29 12:30:00|3310.75|3308.78|3313.23|3312.73|3313.95|3313.53|3310.32|3308.78|888
1748522100000|2025-05-29 12:35:00|3313.18|3312.88|3312.13|3311.83|3315.24|3314.94|3311.27|3310.91|848
1748522400000|2025-05-29 12:40:00|3312.18|3311.88|3314|3313.5|3314.2|3313.9|3309.96|3309.66|745
1748522700000|2025-05-29 12:45:00|3314.05|3313.55|3312.58|3312.08|3315.97|3315.67|3312.3|3311.85|783
1748523000000|2025-05-29 12:50:00|3312.51|3312.21|3311.95|3311.45|3312.6|3312.28|3310.13|3309.83|599
1748523300000|2025-05-29 12:55:00|3312.2|3311.7|3316.85|3316.35|3317.82|3317.52|3311.85|3311.4|800
1748523600000|2025-05-29 13:00:00|3317.07|3316.57|3311.65|3311.15|3318.83|3318.53|3311.02|3310.57|1186
1748523900000|2025-05-29 13:05:00|3311.75|3311.25|3311.46|3310.96|3313|3312.5|3310.6|3310.2|795
1748524200000|2025-05-29 13:10:00|3311.31|3311.01|3311.25|3310.95|3315.4|3315.03|3310.72|3310.42|912
1748524500000|2025-05-29 13:15:00|3311.28|3310.98|3314.6|3314.3|3314.85|3314.55|3310.45|3310.15|731
1748524800000|2025-05-29 13:20:00|3314.7|3314.2|3318.02|3317.72|3318.9|3318.44|3314.5|3314.05|791
1748525100000|2025-05-29 13:25:00|3318.07|3317.77|3319.3|3319|3319.38|3319|3317.48|3317.18|805
1748525400000|2025-05-29 13:30:00|3319.1|3318.8|3317.8|3317.3|3322.2|3321.9|3317.53|3317.23|1097
1748525700000|2025-05-29 13:35:00|3317.41|3316.91|3315.3|3314.8|3320.95|3320.6|3314.63|3314.33|1052
1748526000000|2025-05-29 13:40:00|3315.25|3314.75|3313.05|3312.55|3316.59|3316.15|3312.4|3312.05|945
1748526300000|2025-05-29 13:45:00|3312.85|3312.35|3315.05|3314.75|3316.18|3315.88|3311.9|3311.6|1047
1748526600000|2025-05-29 13:50:00|3315.1|3314.8|3320.35|3319.85|3320.4|3320.1|3314.2|3313.9|965
1748526900000|2025-05-29 13:55:00|3320.25|3319.75|3312.95|3312.45|3320.5|3320.2|3312.23|3311.82|854
1748527200000|2025-05-29 14:00:00|3313.05|3312.55|3312.9|3312.4|3315.18|3314.78|3310.03|3309.68|1031
1748527500000|2025-05-29 14:05:00|3312.85|3312.35|3318.05|3317.55|3318.75|3318.4|3312.85|3312.35|843
1748527800000|2025-05-29 14:10:00|3317.9|3317.4|3317.68|3317.38|3319.83|3319.53|3315.78|3315.4|773
1748528100000|2025-05-29 14:15:00|3317.78|3317.48|3316.75|3316.25|3318.08|3317.78|3315.85|3315.5|666
1748528400000|2025-05-29 14:20:00|3316.8|3316.3|3315.08|3314.78|3318.15|3317.78|3313.18|3312.88|819
1748528700000|2025-05-29 14:25:00|3315.18|3314.68|3311.25|3310.75|3315.18|3314.68|3310.23|3309.88|690
1748529000000|2025-05-29 14:30:00|3311.2|3310.7|3312.63|3312.33|3312.63|3312.33|3307.38|3306.95|813
1748529300000|2025-05-29 14:35:00|3312.58|3312.28|3309.08|3308.78|3312.83|3312.38|3308.68|3308.35|702
1748529600000|2025-05-29 14:40:00|3309.13|3308.83|3308.27|3307.97|3309.18|3308.83|3304.95|3304.6|844
1748529900000|2025-05-29 14:45:00|3308.6|3308.1|3312.8|3312.3|3313.05|3312.75|3308.03|3307.68|720
1748530200000|2025-05-29 14:50:00|3312.7|3312.2|3311.65|3311.15|3313.77|3313.47|3310.95|3310.45|649
1748530500000|2025-05-29 14:55:00|3311.55|3311.05|3310.43|3310.13|3314.18|3313.83|3310.23|3309.83|693
1748530800000|2025-05-29 15:00:00|3310.51|3310.21|3314.88|3314.58|3315.08|3314.75|3309.93|3309.55|626
1748531100000|2025-05-29 15:05:00|3315.05|3314.75|3317.3|3316.8|3317.52|3317.02|3314.18|3313.83|623
1748531400000|2025-05-29 15:10:00|3317.2|3316.7|3316.6|3316.1|3317.93|3317.53|3315.01|3314.71|530
1748531700000|2025-05-29 15:15:00|3316.55|3316.25|3316.25|3315.75|3317.8|3317.5|3315.38|3315.08|497
1748532000000|2025-05-29 15:20:00|3316.2|3315.7|3316.15|3315.65|3316.68|3316.18|3314.83|3314.5|389
1748532300000|2025-05-29 15:25:00|3316.1|3315.6|3316.6|3316.1|3316.98|3316.63|3314.93|3314.55|366
1748532600000|2025-05-29 15:30:00|3316.5|3316|3316.25|3315.75|3317.35|3316.95|3315.7|3315.25|425
1748532900000|2025-05-29 15:35:00|3316.3|3315.8|3317.05|3316.75|3318.62|3318.15|3315.68|3315.33|405
1748533200000|2025-05-29 15:40:00|3317.3|3317|3317.3|3316.8|3317.45|3317.15|3315|3314.66|373
1748533500000|2025-05-29 15:45:00|3317.35|3316.85|3319.48|3319.18|3319.86|3319.56|3317.15|3316.7|422
1748533800000|2025-05-29 15:50:00|3319.53|3319.23|3318.8|3318.3|3319.94|3319.64|3316.95|3316.6|479
1748534100000|2025-05-29 15:55:00|3318.68|3318.38|3321.85|3321.55|3322.26|3321.96|3318.68|3318.38|735
1748534400000|2025-05-29 16:00:00|3321.8|3321.5|3326.55|3326.25|3326.63|3326.33|3320.03|3319.68|736
1748534700000|2025-05-29 16:05:00|3326.65|3326.15|3326.18|3325.88|3328.8|3328.4|3325.55|3325.23|896
1748535000000|2025-05-29 16:10:00|3326.19|3325.89|3329.73|3329.43|3329.8|3329.45|3324.53|3324.21|603
1748535300000|2025-05-29 16:15:00|3329.83|3329.53|3327.75|3327.45|3331.4|3330.9|3326.28|3325.98|677
1748535600000|2025-05-29 16:20:00|3327.85|3327.35|3325.5|3325|3328.35|3328.05|3324.98|3324.68|393
1748535900000|2025-05-29 16:25:00|3325.6|3325.1|3326.28|3325.98|3326.7|3326.38|3325.38|3324.98|309
1748536200000|2025-05-29 16:30:00|3326.48|3326.18|3326.38|3326.08|3327.58|3327.18|3325.88|3325.58|322
1748536500000|2025-05-29 16:35:00|3326.43|3325.93|3325.18|3324.68|3326.63|3326.33|3325.08|3324.68|282
1748536800000|2025-05-29 16:40:00|3325.08|3324.78|3326.43|3325.93|3327.48|3327.18|3324.83|3324.43|302
1748537100000|2025-05-29 16:45:00|3326.38|3326.08|3324.53|3324.23|3327.18|3326.83|3324.53|3324.15|371
1748537400000|2025-05-29 16:50:00|3324.58|3324.28|3322.85|3322.55|3325.1|3324.6|3322.68|3322.35|336
1748537700000|2025-05-29 16:55:00|3323.3|3323|3322.58|3322.08|3323.55|3323.2|3321.78|3321.48|326
1748538000000|2025-05-29 17:00:00|3322.38|3322.13|3321.85|3321.55|3323.48|3323.13|3321.66|3321.18|415
1748538300000|2025-05-29 17:05:00|3322.38|3322.08|3320.93|3320.63|3323.28|3322.98|3320.88|3320.5|391
1748538600000|2025-05-29 17:10:00|3320.88|3320.58|3322.25|3321.75|3322.83|3322.53|3320.13|3319.83|428
1748538900000|2025-05-29 17:15:00|3322.2|3321.9|3320.85|3320.35|3322.7|3322.25|3320.26|3319.91|346
1748539200000|2025-05-29 17:20:00|3321.15|3320.65|3322.13|3321.83|3322.53|3322.23|3320.45|3320.08|284
1748539500000|2025-05-29 17:25:00|3322.23|3321.93|3319.2|3318.9|3322.37|3321.93|3318.95|3318.65|397
1748539800000|2025-05-29 17:30:00|3319.35|3319.05|3320.68|3320.38|3321.08|3320.63|3318.35|3318|365
1748540100000|2025-05-29 17:35:00|3320.63|3320.33|3320.3|3319.8|3321.83|3321.38|3320.11|3319.7|364
1748540400000|2025-05-29 17:40:00|3320.18|3319.88|3323.18|3322.88|3323.28|3322.98|3319.78|3319.3|401
1748540700000|2025-05-29 17:45:00|3323.13|3322.83|3324.05|3323.55|3324.35|3323.95|3322.83|3322.5|373
1748541000000|2025-05-29 17:50:00|3323.95|3323.45|3321.69|3321.39|3324.08|3323.58|3321.68|3321.38|304
1748541300000|2025-05-29 17:55:00|3321.88|3321.58|3324.6|3324.1|3324.8|3324.41|3321.88|3321.58|337
1748541600000|2025-05-29 18:00:00|3324.5|3324.2|3323.29|3322.99|3326.08|3325.73|3322.18|3321.88|406
1748541900000|2025-05-29 18:05:00|3323.39|3322.89|3323.1|3322.6|3324.38|3323.91|3322.48|3322.16|358
1748542200000|2025-05-29 18:10:00|3322.8|3322.5|3321.83|3321.33|3323|3322.6|3320.01|3319.71|446
1748542500000|2025-05-29 18:15:00|3321.53|3321.23|3320.86|3320.36|3322.1|3321.6|3320.58|3320.16|363
1748542800000|2025-05-29 18:20:00|3320.9|3320.4|3317.99|3317.69|3321.3|3320.8|3317.75|3317.31|422
1748543100000|2025-05-29 18:25:00|3318.14|3317.64|3319.28|3318.78|3320|3319.5|3318.05|3317.64|412
1748543400000|2025-05-29 18:30:00|3319.43|3319.13|3319.4|3318.9|3320.3|3320|3318.53|3318.08|314
1748543700000|2025-05-29 18:35:00|3319.25|3318.95|3319.78|3319.48|3320.85|3320.45|3319.25|3318.8|227
1748544000000|2025-05-29 18:40:00|3320.03|3319.73|3321.36|3321.06|3321.51|3321.16|3319.3|3318.95|366
1748544300000|2025-05-29 18:45:00|3321.46|3321.16|3321.43|3320.93|3321.66|3321.23|3320.28|3319.93|300
1748544600000|2025-05-29 18:50:00|3321.23|3320.73|3320.96|3320.66|3321.33|3321.01|3320.53|3320.15|302
1748544900000|2025-05-29 18:55:00|3321.1|3320.8|3321.54|3321.24|3321.85|3321.55|3320.28|3319.93|299
1748545200000|2025-05-29 19:00:00|3321.59|3321.29|3320.35|3320.05|3321.75|3321.45|3320.07|3319.63|284
1748545500000|2025-05-29 19:05:00|3320.36|3320.06|3320.73|3320.43|3321.06|3320.73|3319.52|3319.18|356
1748545800000|2025-05-29 19:10:00|3320.71|3320.41|3319.78|3319.48|3320.75|3320.41|3318.9|3318.6|317
1748546100000|2025-05-29 19:15:00|3319.83|3319.53|3318.15|3317.65|3320|3319.58|3317.45|3316.95|340
1748546400000|2025-05-29 19:20:00|3318.16|3317.66|3319.33|3318.83|3319.43|3319.13|3317.58|3317.28|298
1748546700000|2025-05-29 19:25:00|3319.43|3318.93|3319.43|3319.13|3319.96|3319.56|3318.43|3318.08|291
1748547000000|2025-05-29 19:30:00|3319.58|3319.08|3317.75|3317.25|3319.58|3319.23|3317.43|3317.13|297
1748547300000|2025-05-29 19:35:00|3317.83|3317.33|3317.04|3316.54|3318.54|3318.24|3316.55|3316.25|369
1748547600000|2025-05-29 19:40:00|3316.99|3316.49|3316.55|3316.25|3317.39|3316.92|3315.78|3315.42|374
1748547900000|2025-05-29 19:45:00|3316.7|3316.2|3316.7|3316.4|3317.77|3317.47|3315.83|3315.46|331
1748548200000|2025-05-29 19:50:00|3316.67|3316.37|3316.11|3315.81|3316.85|3316.55|3315.99|3315.68|315
1748548500000|2025-05-29 19:55:00|3316.45|3316.15|3316.84|3316.54|3317.35|3317.05|3316.32|3316|371
1748548800000|2025-05-29 20:00:00|3316.85|3316.55|3316.77|3316.47|3317.02|3316.72|3316.06|3315.76|216
1748549100000|2025-05-29 20:05:00|3316.91|3316.61|3316.68|3316.38|3317.61|3317.31|3316.37|3316.05|137
1748549400000|2025-05-29 20:10:00|3316.72|3316.42|3316.47|3316.17|3316.72|3316.42|3315.78|3315.28|137
1748549700000|2025-05-29 20:15:00|3316.45|3316.15|3315.97|3315.67|3316.45|3316.15|3315.9|3315.55|76
1748550000000|2025-05-29 20:20:00|3315.98|3315.48|3316.9|3316.6|3317|3316.7|3315.48|3315.15|189
1748550300000|2025-05-29 20:25:00|3316.88|3316.58|3318.02|3317.72|3318.03|3317.73|3316.31|3316.01|166
1748550600000|2025-05-29 20:30:00|3318.03|3317.73|3317.58|3317.08|3318.33|3318.03|3317.44|3317.03|106
1748550900000|2025-05-29 20:35:00|3317.53|3317.03|3316.83|3316.33|3317.83|3317.43|3316.78|3316.33|57
1748551200000|2025-05-29 20:40:00|3316.78|3316.48|3317.08|3316.58|3317.45|3316.95|3316.08|3315.75|121
1748551500000|2025-05-29 20:45:00|3317.03|3316.73|3318.18|3317.88|3318.23|3317.88|3316.48|3316.08|109
1748551800000|2025-05-29 20:50:00|3318.23|3317.73|3318.4|3318.1|3318.63|3318.13|3317.8|3317.3|132
1748552100000|2025-05-29 20:55:00|3318.35|3318.05|3318.4|3317.9|3318.65|3318.15|3317.64|3317.15|173
1748556000000|2025-05-29 22:00:00|3320.4|3319.9|3318.15|3317.65|3321.43|3320.93|3317.93|3317.45|94
1748556300000|2025-05-29 22:05:00|3318.08|3317.58|3316.3|3315.8|3318.2|3317.7|3316.18|3315.68|84
1748556600000|2025-05-29 22:10:00|3316.4|3315.9|3316.83|3316.33|3317.68|3317.18|3316.33|3315.88|103
1748556900000|2025-05-29 22:15:00|3316.93|3316.43|3317.03|3316.53|3317.85|3317.35|3316.48|3316.08|81
1748557200000|2025-05-29 22:20:00|3317.08|3316.58|3317.78|3317.28|3317.93|3317.58|3316.48|3316.18|65
1748557500000|2025-05-29 22:25:00|3317.83|3317.33|3317.84|3317.34|3318.28|3317.78|3317.36|3316.97|114
1748557800000|2025-05-29 22:30:00|3317.78|3317.48|3317.43|3316.93|3318.13|3317.78|3317.05|3316.68|170
1748558100000|2025-05-29 22:35:00|3317.28|3316.98|3315.75|3315.45|3317.28|3316.98|3315.71|3315.41|108
1748558400000|2025-05-29 22:40:00|3315.65|3315.35|3316.9|3316.4|3317|3316.5|3314.95|3314.55|235
1748558700000|2025-05-29 22:45:00|3316.8|3316.3|3316.7|3316.2|3318.25|3317.75|3316.7|3316.2|223
1748559000000|2025-05-29 22:50:00|3316.75|3316.25|3315.51|3315.01|3317.05|3316.55|3315.28|3314.84|115
1748559300000|2025-05-29 22:55:00|3315.46|3314.96|3314.72|3314.22|3315.56|3315.14|3313.9|3313.49|272
1748559600000|2025-05-29 23:00:00|3314.78|3314.48|3315.05|3314.55|3316.33|3315.88|3314.78|3314.45|229
1748559900000|2025-05-29 23:05:00|3315.15|3314.65|3315.62|3315.32|3316.03|3315.73|3314.09|3313.68|198
1748560200000|2025-05-29 23:10:00|3315.52|3315.02|3314.96|3314.66|3315.58|3315.17|3313.87|3313.51|173
1748560500000|2025-05-29 23:15:00|3315.01|3314.71|3314.12|3313.82|3315.12|3314.76|3314.03|3313.67|130
1748560800000|2025-05-29 23:20:00|3314.1|3313.6|3315.05|3314.55|3315.5|3315.05|3313.92|3313.55|196
1748561100000|2025-05-29 23:25:00|3315.01|3314.51|3316.08|3315.58|3317.58|3317.13|3314.8|3314.3|197
1748561400000|2025-05-29 23:30:00|3316.18|3315.68|3315.25|3314.75|3316.78|3316.33|3314.45|3314.05|287
1748561700000|2025-05-29 23:35:00|3315.3|3314.8|3314.55|3314.25|3315.6|3315.1|3314.45|3313.95|99
1748562000000|2025-05-29 23:40:00|3314.6|3314.3|3314.6|3314.1|3314.95|3314.55|3313.23|3312.85|178
1748562300000|2025-05-29 23:45:00|3314.65|3314.15|3314.68|3314.18|3315.28|3314.88|3314.13|3313.68|199
1748562600000|2025-05-29 23:50:00|3314.53|3314.23|3315.28|3314.98|3315.58|3315.23|3314.46|3314.03|135
1748562900000|2025-05-29 23:55:00|3315.43|3314.93|3315.98|3315.48|3316.28|3315.98|3315.13|3314.83|203
1748563200000|2025-05-30 00:00:00|3316.03|3315.73|3318.45|3317.95|3318.73|3318.23|3315.68|3315.23|503
1748563500000|2025-05-30 00:05:00|3318.55|3318.05|3316.63|3316.13|3319.17|3318.8|3316.35|3315.91|279
1748563800000|2025-05-30 00:10:00|3316.38|3316.08|3314.55|3314.05|3316.68|3316.28|3313.85|3313.41|230
1748564100000|2025-05-30 00:15:00|3314.6|3314.1|3314.5|3314.2|3315.08|3314.73|3313.65|3313.18|248
1748564400000|2025-05-30 00:20:00|3314.55|3314.25|3313.75|3313.25|3314.85|3314.45|3312.26|3311.96|262
1748564700000|2025-05-30 00:25:00|3313.8|3313.5|3313.73|3313.23|3314.58|3314.28|3313.28|3312.78|254
1748565000000|2025-05-30 00:30:00|3313.63|3313.13|3312.08|3311.78|3314.02|3313.67|3311.88|3311.53|289
1748565300000|2025-05-30 00:35:00|3312.13|3311.83|3313.17|3312.67|3313.3|3312.92|3310.68|3310.33|364
1748565600000|2025-05-30 00:40:00|3313.16|3312.86|3313.63|3313.13|3314.08|3313.67|3312.48|3312.18|258
1748565900000|2025-05-30 00:45:00|3313.68|3313.18|3313.93|3313.63|3314.58|3314.13|3312.93|3312.63|242
1748566200000|2025-05-30 00:50:00|3313.82|3313.32|3312.63|3312.13|3313.82|3313.33|3309.78|3309.48|491
1748566500000|2025-05-30 00:55:00|3312.68|3312.18|3312.8|3312.5|3313.08|3312.78|3311.78|3311.3|318
1748566800000|2025-05-30 01:00:00|3312.85|3312.55|3312.63|3312.33|3315.84|3315.43|3311.93|3311.53|590
1748567100000|2025-05-30 01:05:00|3312.73|3312.43|3316.05|3315.55|3317.75|3317.26|3312.38|3312.08|601
1748567400000|2025-05-30 01:10:00|3316|3315.5|3316.43|3316.13|3318.83|3318.33|3315.03|3314.68|527
1748567700000|2025-05-30 01:15:00|3316.38|3316.08|3320.13|3319.63|3320.73|3320.38|3316.33|3315.88|543
1748568000000|2025-05-30 01:20:00|3319.93|3319.43|3318.13|3317.83|3323.13|3322.63|3318.13|3317.78|598
1748568300000|2025-05-30 01:25:00|3317.93|3317.63|3316.78|3316.28|3318.3|3317.8|3315.08|3314.58|534
1748568600000|2025-05-30 01:30:00|3316.63|3316.33|3315.58|3315.08|3317.63|3317.13|3312.38|3311.88|622
1748568900000|2025-05-30 01:35:00|3315.28|3314.78|3314.98|3314.48|3317.58|3317.28|3312.53|3312.03|537
1748569200000|2025-05-30 01:40:00|3314.83|3314.33|3312.83|3312.33|3315.49|3314.99|3310.5|3310.2|572
1748569500000|2025-05-30 01:45:00|3312.73|3312.23|3310.78|3310.28|3312.73|3312.25|3309.81|3309.51|498
1748569800000|2025-05-30 01:50:00|3310.88|3310.38|3310.33|3309.83|3311.54|3311.24|3308.38|3307.98|440
1748570100000|2025-05-30 01:55:00|3310.13|3309.63|3310.28|3309.78|3311.28|3310.93|3309.08|3308.58|484
1748570400000|2025-05-30 02:00:00|3310.08|3309.58|3307.2|3306.7|3312.55|3312.1|3306.93|3306.48|520
1748570700000|2025-05-30 02:05:00|3307.4|3306.9|3308.48|3307.98|3309.68|3309.33|3307.4|3306.9|434
1748571000000|2025-05-30 02:10:00|3308.43|3307.93|3305.93|3305.43|3308.53|3308.03|3302.76|3302.36|722
1748571300000|2025-05-30 02:15:00|3306.08|3305.63|3305.95|3305.45|3306.48|3305.98|3303.63|3303.23|332
1748571600000|2025-05-30 02:20:00|3305.9|3305.4|3302.43|3301.93|3305.95|3305.45|3300.49|3300.06|555
1748571900000|2025-05-30 02:25:00|3302.08|3301.58|3302.28|3301.78|3303.64|3303.33|3299.73|3299.43|592
1748572200000|2025-05-30 02:30:00|3302.33|3301.83|3302.28|3301.98|3302.58|3302.18|3299.78|3299.28|573
1748572500000|2025-05-30 02:35:00|3302.33|3302.03|3300.63|3300.33|3303.82|3303.45|3300.05|3299.55|543
1748572800000|2025-05-30 02:40:00|3300.74|3300.44|3300.6|3300.1|3301.55|3301.05|3298.85|3298.5|485
1748573100000|2025-05-30 02:45:00|3300.48|3299.98|3297.65|3297.15|3300.7|3300.28|3296.65|3296.31|452
1748573400000|2025-05-30 02:50:00|3297.6|3297.1|3296.73|3296.23|3298.23|3297.88|3295.2|3294.9|544
1748573700000|2025-05-30 02:55:00|3296.63|3296.13|3297.63|3297.13|3297.93|3297.58|3295.28|3294.78|404
1748574000000|2025-05-30 03:00:00|3297.28|3296.98|3298.78|3298.28|3300.48|3299.98|3296.38|3296.08|522
1748574300000|2025-05-30 03:05:00|3298.88|3298.38|3301.85|3301.35|3301.93|3301.63|3298.03|3297.58|402
1748574600000|2025-05-30 03:10:00|3301.55|3301.25|3300.65|3300.15|3302.63|3302.33|3300.1|3299.7|409
1748574900000|2025-05-30 03:15:00|3300.85|3300.35|3299.23|3298.73|3301.26|3300.76|3299.16|3298.66|302
1748575200000|2025-05-30 03:20:00|3299.33|3298.83|3299.08|3298.58|3299.93|3299.43|3298.23|3297.83|327
1748575500000|2025-05-30 03:25:00|3298.93|3298.63|3296.93|3296.63|3300.43|3300.03|3296.93|3296.63|356
1748575800000|2025-05-30 03:30:00|3297.03|3296.73|3299.5|3299|3299.8|3299.3|3296.73|3296.43|311
1748576100000|2025-05-30 03:35:00|3299.45|3298.95|3297.83|3297.33|3299.45|3298.95|3297.28|3296.96|205
1748576400000|2025-05-30 03:40:00|3297.77|3297.27|3293.98|3293.68|3297.83|3297.33|3293.75|3293.25|305
1748576700000|2025-05-30 03:45:00|3294.08|3293.58|3292.13|3291.83|3294.45|3294.1|3291.58|3291.15|468
1748577000000|2025-05-30 03:50:00|3292.08|3291.58|3296.63|3296.13|3296.78|3296.28|3291.93|3291.43|414
1748577300000|2025-05-30 03:55:00|3296.58|3296.08|3294.83|3294.33|3296.58|3296.08|3293.7|3293.2|273
1748577600000|2025-05-30 04:00:00|3294.63|3294.13|3293.48|3292.98|3295.38|3295.08|3293.13|3292.83|260
1748577900000|2025-05-30 04:05:00|3293.58|3293.08|3292.88|3292.38|3294.58|3294.18|3292.28|3291.98|216
1748578200000|2025-05-30 04:10:00|3292.98|3292.48|3294.3|3293.8|3294.45|3294.1|3292.53|3292.1|245
1748578500000|2025-05-30 04:15:00|3294.25|3293.75|3295.05|3294.55|3295.6|3295.1|3293.67|3293.17|211
1748578800000|2025-05-30 04:20:00|3295|3294.5|3294.75|3294.25|3295.26|3294.76|3293.85|3293.4|198
1748579100000|2025-05-30 04:25:00|3294.7|3294.2|3295.08|3294.58|3295.88|3295.38|3294.03|3293.68|224
1748579400000|2025-05-30 04:30:00|3294.63|3294.33|3294.13|3293.63|3295.2|3294.8|3293.18|3292.83|195
1748579700000|2025-05-30 04:35:00|3294.17|3293.67|3293.63|3293.13|3294.18|3293.68|3291.88|3291.38|235
1748580000000|2025-05-30 04:40:00|3293.58|3293.08|3292.8|3292.3|3294.43|3294.03|3292.8|3292.3|239
1748580300000|2025-05-30 04:45:00|3292.86|3292.36|3294.73|3294.23|3294.95|3294.65|3292.65|3292.22|251
1748580600000|2025-05-30 04:50:00|3294.63|3294.13|3294.53|3294.03|3294.9|3294.57|3293.93|3293.58|174
1748580900000|2025-05-30 04:55:00|3294.43|3293.93|3296.55|3296.25|3296.79|3296.48|3294.28|3293.78|189
1748581200000|2025-05-30 05:00:00|3296.65|3296.15|3294.38|3293.88|3296.65|3296.33|3293.93|3293.63|347
1748581500000|2025-05-30 05:05:00|3294.43|3293.93|3292.85|3292.35|3294.43|3293.93|3290.53|3290.03|396
1748581800000|2025-05-30 05:10:00|3292.8|3292.3|3292.83|3292.33|3293.95|3293.65|3291.1|3290.6|223
1748582100000|2025-05-30 05:15:00|3292.73|3292.23|3293.16|3292.86|3293.73|3293.23|3291.75|3291.3|213
1748582400000|2025-05-30 05:20:00|3293.2|3292.7|3295.74|3295.24|3296.07|3295.77|3293.16|3292.7|353
1748582700000|2025-05-30 05:25:00|3295.83|3295.33|3297.3|3297|3299.06|3298.76|3295.15|3294.85|433
1748583000000|2025-05-30 05:30:00|3297.2|3296.9|3299|3298.5|3299.65|3299.3|3297.08|3296.65|394
1748583300000|2025-05-30 05:35:00|3298.95|3298.45|3300.38|3300.08|3300.5|3300.08|3297.43|3297.08|338
1748583600000|2025-05-30 05:40:00|3300.43|3300.13|3299.48|3299.18|3300.68|3300.29|3298.24|3297.93|350
1748583900000|2025-05-30 05:45:00|3299.38|3299.08|3301.13|3300.63|3301.13|3300.63|3297.95|3297.5|262
1748584200000|2025-05-30 05:50:00|3301.03|3300.53|3303.3|3302.8|3303.58|3303.18|3300.78|3300.38|429
1748584500000|2025-05-30 05:55:00|3303.45|3302.95|3304.1|3303.6|3305.32|3304.98|3303.45|3302.95|486
1748584800000|2025-05-30 06:00:00|3304.05|3303.55|3301.95|3301.45|3304.5|3304.2|3301.25|3300.75|474
1748585100000|2025-05-30 06:05:00|3301.55|3301.05|3296.25|3295.75|3301.55|3301.1|3295.8|3295.31|528
1748585400000|2025-05-30 06:10:00|3296.4|3295.9|3294.59|3294.09|3296.4|3295.9|3291.82|3291.32|708
1748585700000|2025-05-30 06:15:00|3294.65|3294.15|3294.63|3294.33|3297.44|3296.94|3293.9|3293.4|451
1748586000000|2025-05-30 06:20:00|3294.78|3294.48|3294.75|3294.25|3295.5|3295.08|3293.38|3292.93|465
1748586300000|2025-05-30 06:25:00|3294.85|3294.35|3291.38|3291.08|3294.85|3294.35|3290.73|3290.43|457
1748586600000|2025-05-30 06:30:00|3291.4|3291.1|3295.15|3294.65|3296.35|3295.85|3291.3|3290.85|495
1748586900000|2025-05-30 06:35:00|3295.05|3294.55|3298.05|3297.55|3298.37|3297.93|3294.75|3294.35|406
1748587200000|2025-05-30 06:40:00|3298.1|3297.6|3296.25|3295.75|3298.9|3298.4|3295.98|3295.65|334
1748587500000|2025-05-30 06:45:00|3296.1|3295.8|3298.04|3297.54|3298.09|3297.79|3294.88|3294.41|448
1748587800000|2025-05-30 06:50:00|3297.98|3297.48|3301.23|3300.93|3301.48|3301.13|3297.72|3297.3|467
1748588100000|2025-05-30 06:55:00|3301.28|3300.98|3302.18|3301.68|3302.43|3302.08|3300.09|3299.73|488
1748588400000|2025-05-30 07:00:00|3301.98|3301.48|3296.59|3296.29|3301.98|3301.48|3293.78|3293.43|774
1748588700000|2025-05-30 07:05:00|3296.62|3296.32|3293.98|3293.68|3297.18|3296.88|3293.48|3293.13|636
1748589000000|2025-05-30 07:10:00|3294.03|3293.73|3292.45|3291.95|3295.08|3294.73|3287.68|3287.33|798
1748589300000|2025-05-30 07:15:00|3292.51|3292.01|3294.88|3294.38|3294.98|3294.63|3290.81|3290.31|525
1748589600000|2025-05-30 07:20:00|3294.83|3294.33|3296.83|3296.33|3296.83|3296.38|3293.88|3293.48|417
1748589900000|2025-05-30 07:25:00|3296.78|3296.28|3296.33|3295.83|3297.8|3297.41|3295.63|3295.18|414
1748590200000|2025-05-30 07:30:00|3296.13|3295.68|3295.33|3294.83|3297.4|3296.9|3295.13|3294.68|333
1748590500000|2025-05-30 07:35:00|3295.43|3294.93|3293.68|3293.38|3295.68|3295.33|3292.88|3292.44|432
1748590800000|2025-05-30 07:40:00|3293.73|3293.43|3294.18|3293.88|3296.15|3295.65|3293.53|3293.03|327
1748591100000|2025-05-30 07:45:00|3294.28|3293.98|3296.68|3296.38|3297.2|3296.83|3294.28|3293.93|427
1748591400000|2025-05-30 07:50:00|3296.78|3296.48|3297.18|3296.88|3297.58|3297.23|3296.08|3295.68|422
1748591700000|2025-05-30 07:55:00|3297.3|3297|3295.37|3294.87|3297.3|3297|3294.17|3293.73|468
1748592000000|2025-05-30 08:00:00|3295.1|3294.6|3296.18|3295.88|3296.92|3296.52|3294.75|3294.39|570
1748592300000|2025-05-30 08:05:00|3296.23|3295.93|3294.18|3293.68|3299.58|3299.23|3293.78|3293.28|592
1748592600000|2025-05-30 08:10:00|3294.26|3293.76|3295.95|3295.45|3296.12|3295.72|3291.9|3291.58|531
1748592900000|2025-05-30 08:15:00|3296.05|3295.55|3298.18|3297.68|3298.18|3297.78|3294.95|3294.45|433
1748593200000|2025-05-30 08:20:00|3298.03|3297.73|3297.98|3297.48|3298.18|3297.78|3296.21|3295.8|365
1748593500000|2025-05-30 08:25:00|3297.89|3297.59|3298.08|3297.78|3299.52|3299.02|3297.33|3297.03|419
1748593800000|2025-05-30 08:30:00|3297.98|3297.68|3297.1|3296.8|3299.43|3298.98|3296.85|3296.48|493
1748594100000|2025-05-30 08:35:00|3297.25|3296.95|3296.93|3296.43|3298.15|3297.65|3296.6|3296.16|365
1748594400000|2025-05-30 08:40:00|3296.53|3296.23|3297.2|3296.7|3297.65|3297.2|3295.88|3295.58|301
1748594700000|2025-05-30 08:45:00|3297.25|3296.75|3296.93|3296.63|3297.45|3297.03|3295.94|3295.5|253
1748595000000|2025-05-30 08:50:00|3296.88|3296.38|3295.65|3295.15|3297.93|3297.43|3295.3|3294.8|351
1748595300000|2025-05-30 08:55:00|3295.45|3294.95|3296|3295.7|3296.35|3295.95|3294.63|3294.33|331
1748595600000|2025-05-30 09:00:00|3295.87|3295.57|3295.43|3294.93|3297.25|3296.75|3295.08|3294.73|366
1748595900000|2025-05-30 09:05:00|3295.53|3295.03|3295.88|3295.58|3296.05|3295.62|3294.45|3294.05|352
1748596200000|2025-05-30 09:10:00|3295.83|3295.53|3298.2|3297.7|3298.75|3298.45|3295.48|3295.08|299
1748596500000|2025-05-30 09:15:00|3298.3|3297.8|3298.83|3298.53|3298.83|3298.53|3297.07|3296.77|343
1748596800000|2025-05-30 09:20:00|3298.63|3298.33|3297.78|3297.48|3299.55|3299.05|3297.38|3297.08|359
1748597100000|2025-05-30 09:25:00|3297.89|3297.39|3296.43|3296.13|3297.89|3297.39|3295.95|3295.45|364
1748597400000|2025-05-30 09:30:00|3296.13|3295.83|3295.05|3294.55|3296.13|3295.83|3292.83|3292.43|492
1748597700000|2025-05-30 09:35:00|3295.1|3294.8|3295.93|3295.43|3296.68|3296.37|3294.9|3294.6|341
1748598000000|2025-05-30 09:40:00|3295.88|3295.38|3298.13|3297.83|3298.43|3298.13|3295.78|3295.28|280
1748598300000|2025-05-30 09:45:00|3298.23|3297.93|3298.18|3297.88|3298.5|3298.2|3297.08|3296.68|242
1748598600000|2025-05-30 09:50:00|3298.08|3297.78|3297.78|3297.48|3298.39|3297.96|3297.33|3296.93|257
1748598900000|2025-05-30 09:55:00|3297.83|3297.33|3295.9|3295.4|3298.05|3297.55|3295.4|3295.07|306
1748599200000|2025-05-30 10:00:00|3295.83|3295.33|3299.19|3298.69|3299.48|3299.13|3295.34|3294.99|370
1748599500000|2025-05-30 10:05:00|3299.13|3298.83|3299.79|3299.29|3300.68|3300.33|3299.08|3298.78|246
1748599800000|2025-05-30 10:10:00|3299.7|3299.2|3300.07|3299.57|3300.23|3299.73|3298.74|3298.39|287
1748600100000|2025-05-30 10:15:00|3300.08|3299.58|3300.24|3299.94|3300.93|3300.53|3299.53|3299.12|391
1748600400000|2025-05-30 10:20:00|3300.28|3299.98|3297.37|3297.07|3300.66|3300.27|3297.36|3297.01|356
1748600700000|2025-05-30 10:25:00|3297.32|3297.02|3296.78|3296.28|3297.72|3297.22|3295.93|3295.58|298
1748601000000|2025-05-30 10:30:00|3296.83|3296.33|3295.93|3295.43|3296.98|3296.68|3295.47|3294.99|234
1748601300000|2025-05-30 10:35:00|3295.98|3295.48|3294.93|3294.43|3296.68|3296.23|3294.43|3294.13|253
1748601600000|2025-05-30 10:40:00|3294.98|3294.48|3294.78|3294.28|3296.43|3295.93|3294.28|3293.83|234
1748601900000|2025-05-30 10:45:00|3294.83|3294.33|3293.78|3293.28|3295.53|3295.13|3293.43|3293.13|297
1748602200000|2025-05-30 10:50:00|3293.92|3293.42|3295.48|3294.98|3295.63|3295.18|3292.83|3292.38|318
1748602500000|2025-05-30 10:55:00|3295.43|3294.93|3295.48|3294.98|3296.48|3296.08|3294.88|3294.53|280
1748602800000|2025-05-30 11:00:00|3295.38|3295.08|3297.23|3296.73|3297.43|3297.08|3293.49|3293.19|470
1748603100000|2025-05-30 11:05:00|3297.18|3296.88|3296.43|3295.93|3297.53|3297.18|3295.63|3295.3|293
1748603400000|2025-05-30 11:10:00|3296.23|3295.88|3293.75|3293.45|3296.51|3296.01|3293.5|3293|348
1748603700000|2025-05-30 11:15:00|3293.85|3293.35|3292.4|3292.1|3295.36|3294.95|3292|3291.64|413
1748604000000|2025-05-30 11:20:00|3292.35|3292.05|3292.58|3292.28|3292.9|3292.6|3290.3|3289.9|336
1748604300000|2025-05-30 11:25:00|3292.48|3292.18|3293.78|3293.28|3294.65|3294.2|3291.51|3291.13|334
1748604600000|2025-05-30 11:30:00|3293.82|3293.32|3293.43|3293.13|3294.28|3293.9|3293.03|3292.68|289
1748604900000|2025-05-30 11:35:00|3293.38|3293.08|3293.05|3292.55|3294.03|3293.73|3292.33|3291.85|264
1748605200000|2025-05-30 11:40:00|3293.15|3292.65|3292.35|3292.05|3293.65|3293.25|3291.65|3291.24|336
1748605500000|2025-05-30 11:45:00|3292.5|3292|3291.18|3290.68|3293.85|3293.4|3290.88|3290.58|400
1748605800000|2025-05-30 11:50:00|3291.38|3290.88|3292.63|3292.33|3293.08|3292.73|3288.78|3288.48|587
1748606100000|2025-05-30 11:55:00|3292.93|3292.43|3294.28|3293.98|3295.17|3294.82|3292.88|3292.38|448
1748606400000|2025-05-30 12:00:00|3294.53|3294.03|3290.03|3289.53|3295.23|3294.73|3288.53|3288.23|794
1748606700000|2025-05-30 12:05:00|3290.08|3289.58|3289.33|3289.03|3296.36|3296.06|3289.23|3288.83|757
1748607000000|2025-05-30 12:10:00|3289.38|3289.08|3303.18|3302.68|3307.08|3306.78|3283.38|3283.08|1742
1748607300000|2025-05-30 12:15:00|3303.1|3302.6|3302.1|3301.6|3304.03|3303.73|3297.88|3297.38|1268
1748607600000|2025-05-30 12:20:00|3302.27|3301.77|3301.2|3300.7|3305.16|3304.66|3300.7|3300.2|1120
1748607900000|2025-05-30 12:25:00|3301.34|3300.84|3303.65|3300.47|3305.75|3305.45|3300.6|3300.1|772
1748608200000|2025-05-30 12:30:00|3303.69|3300.44|3299.73|3299.43|3303.73|3303.18|3296.3|3296|817
1748608500000|2025-05-30 12:35:00|3299.63|3299.33|3302|3301.5|3302.08|3301.73|3298.28|3297.98|913
1748608800000|2025-05-30 12:40:00|3302.15|3301.65|3304.88|3304.38|3306.3|3306|3301.73|3301.28|921
1748609100000|2025-05-30 12:45:00|3304.9|3304.4|3302.95|3302.45|3305.45|3305.03|3302.13|3301.7|630
1748609400000|2025-05-30 12:50:00|3302.9|3302.4|3303.43|3302.93|3304.43|3304.03|3301.77|3301.47|566
1748609700000|2025-05-30 12:55:00|3303.53|3303.03|3304.23|3303.93|3305.95|3305.45|3303.33|3302.83|649
1748610000000|2025-05-30 13:00:00|3304.17|3303.87|3304.71|3304.41|3306.33|3305.83|3303.55|3303.25|685
1748610300000|2025-05-30 13:05:00|3304.58|3304.28|3306.75|3306.45|3306.82|3306.48|3302.48|3302.08|595
1748610600000|2025-05-30 13:10:00|3306.88|3306.58|3302.93|3302.63|3308.6|3308.1|3302.84|3302.43|783
1748610900000|2025-05-30 13:15:00|3302.83|3302.53|3298.53|3298.23|3303.03|3302.73|3294.54|3294.24|1073
1748611200000|2025-05-30 13:20:00|3298.68|3298.38|3299.22|3298.92|3300.68|3300.38|3296.82|3296.52|780
1748611500000|2025-05-30 13:25:00|3299.68|3299.38|3295|3294.5|3300.03|3299.73|3294.08|3293.73|615
1748611800000|2025-05-30 13:30:00|3294.9|3294.4|3292.58|3292.08|3296.13|3295.77|3290.83|3290.53|1186
1748612100000|2025-05-30 13:35:00|3292.62|3292.12|3296.58|3296.28|3299.72|3299.32|3292.62|3292.12|1071
1748612400000|2025-05-30 13:40:00|3296.63|3296.33|3289.93|3289.43|3297.18|3296.83|3288.39|3288.09|727
1748612700000|2025-05-30 13:45:00|3290.03|3289.53|3286.71|3286.41|3291.58|3291.28|3284.35|3283.85|1244
1748613000000|2025-05-30 13:50:00|3286.38|3286.08|3281.43|3281.13|3289.16|3288.86|3279.53|3279.23|1141
1748613300000|2025-05-30 13:55:00|3281.72|3281.42|3277.79|3275.73|3281.83|3281.53|3275.53|3275.03|1025
1748613600000|2025-05-30 14:00:00|3277.81|3275.75|3277.33|3277.03|3278.4|3278|3271.71|3271.41|1300
1748613900000|2025-05-30 14:05:00|3277.34|3277.04|3283.58|3283.28|3284.41|3283.95|3276.58|3276.28|1159
1748614200000|2025-05-30 14:10:00|3283.63|3283.33|3282.42|3282.12|3286.93|3286.53|3281.55|3281.15|951
1748614500000|2025-05-30 14:15:00|3282.53|3282.23|3284.94|3284.44|3285.59|3285.2|3279.84|3279.34|981
1748614800000|2025-05-30 14:20:00|3284.93|3284.43|3285.73|3285.43|3287.64|3287.22|3284.75|3284.27|812
1748615100000|2025-05-30 14:25:00|3285.78|3285.48|3283.85|3283.35|3286.66|3286.36|3281.79|3281.41|945
1748615400000|2025-05-30 14:30:00|3283.83|3283.33|3280.08|3279.78|3285.53|3285.08|3277.63|3277.13|919
1748615700000|2025-05-30 14:35:00|3280.03|3279.73|3276.92|3276.62|3283.02|3282.72|3276.67|3276.28|910
1748616000000|2025-05-30 14:40:00|3276.85|3276.55|3279.05|3278.75|3279.1|3278.8|3273.58|3273.28|1132
1748616300000|2025-05-30 14:45:00|3279.1|3278.8|3277.54|3277.04|3280.25|3279.75|3276.55|3276.05|923
1748616600000|2025-05-30 14:50:00|3277.49|3276.99|3280.88|3280.38|3281.45|3281.01|3276.85|3276.53|1087
1748616900000|2025-05-30 14:55:00|3280.63|3280.33|3282.97|3282.67|3283.19|3282.89|3279.75|3279.38|1028
1748617200000|2025-05-30 15:00:00|3283.02|3282.72|3280.14|3279.84|3283.35|3283.05|3276.25|3275.9|1203
1748617500000|2025-05-30 15:05:00|3280.19|3279.89|3281.25|3280.95|3283.36|3283.06|3279.35|3279.05|1172
1748617800000|2025-05-30 15:10:00|3281.2|3280.9|3284.33|3283.83|3287.93|3287.63|3281.09|3280.79|976
1748618100000|2025-05-30 15:15:00|3284.28|3283.78|3285.68|3285.38|3288.69|3288.39|3283.05|3282.75|900
1748618400000|2025-05-30 15:20:00|3285.63|3285.33|3288.68|3288.18|3289.05|3288.65|3283.85|3283.5|673
1748618700000|2025-05-30 15:25:00|3288.63|3288.33|3287.25|3286.75|3289.15|3288.7|3287.03|3286.6|470
1748619000000|2025-05-30 15:30:00|3287.4|3286.9|3289.78|3289.48|3290.13|3289.83|3286.83|3286.45|703
1748619300000|2025-05-30 15:35:00|3289.68|3289.38|3290.25|3289.75|3291.66|3291.25|3289.68|3289.33|623
1748619600000|2025-05-30 15:40:00|3290.17|3289.67|3291|3290.5|3293|3292.62|3290.11|3289.61|622
1748619900000|2025-05-30 15:45:00|3290.95|3290.45|3290.05|3289.55|3291.95|3291.55|3288.74|3288.43|664
1748620200000|2025-05-30 15:50:00|3290.18|3289.68|3288.75|3288.45|3292.16|3291.85|3288.66|3288.35|661
1748620500000|2025-05-30 15:55:00|3288.76|3288.46|3288.85|3288.55|3289.33|3288.98|3287.53|3287.18|511
1748620800000|2025-05-30 16:00:00|3288.8|3288.5|3290.33|3289.83|3291.3|3290.8|3288.8|3288.3|436
1748621100000|2025-05-30 16:05:00|3290.18|3289.88|3288.65|3288.15|3291.08|3290.73|3288.2|3287.81|438
1748621400000|2025-05-30 16:10:00|3288.75|3288.25|3289.38|3289.08|3290.68|3290.28|3287.9|3287.55|426
1748621700000|2025-05-30 16:15:00|3289.28|3288.98|3289.93|3289.63|3290.75|3290.45|3289.13|3288.63|372
1748622000000|2025-05-30 16:20:00|3289.97|3289.47|3289.38|3289.08|3291.14|3290.73|3289.33|3289.03|332
1748622300000|2025-05-30 16:25:00|3289.3|3289|3289.28|3288.98|3292.68|3292.18|3287.31|3287.01|679
1748622600000|2025-05-30 16:30:00|3289.33|3289.03|3286.46|3286.16|3290.38|3290.03|3285.65|3285.35|865
1748622900000|2025-05-30 16:35:00|3286.25|3285.95|3285.98|3285.48|3288.48|3288.18|3284.18|3283.88|793
1748623200000|2025-05-30 16:40:00|3285.93|3285.43|3288.03|3287.73|3288.38|3288.07|3285.08|3284.75|572
1748623500000|2025-05-30 16:45:00|3288.05|3287.75|3289.13|3288.83|3289.82|3289.52|3286.16|3285.83|538
1748623800000|2025-05-30 16:50:00|3289.38|3288.88|3292.2|3291.7|3292.25|3291.75|3288.88|3288.58|438
1748624100000|2025-05-30 16:55:00|3292.76|3292.46|3293.64|3293.14|3296.1|3295.65|3292.68|3292.25|723
1748624400000|2025-05-30 17:00:00|3293.55|3293.25|3292.9|3292.4|3294.33|3294.03|3291.9|3291.4|478
1748624700000|2025-05-30 17:05:00|3292.85|3292.35|3292.28|3291.78|3294.18|3293.83|3291.38|3291.05|441
1748625000000|2025-05-30 17:10:00|3292.24|3291.74|3294.68|3294.38|3294.93|3294.63|3291.91|3291.5|459
1748625300000|2025-05-30 17:15:00|3294.78|3294.28|3291.53|3291.23|3295.15|3294.76|3290.98|3290.68|389
1748625600000|2025-05-30 17:20:00|3291.48|3290.98|3292.25|3291.95|3293.05|3292.67|3291.33|3290.83|360
1748625900000|2025-05-30 17:25:00|3292.3|3292|3291.98|3291.68|3293.05|3292.55|3290.05|3289.63|415
1748626200000|2025-05-30 17:30:00|3291.88|3291.58|3292.13|3291.83|3292.68|3292.28|3290.49|3290.18|333
1748626500000|2025-05-30 17:35:00|3292.23|3291.93|3293.65|3293.15|3294.12|3293.62|3291.93|3291.63|270
1748626800000|2025-05-30 17:40:00|3293.15|3292.65|3294.33|3293.83|3294.48|3294.12|3291.56|3291.06|300
1748627100000|2025-05-30 17:45:00|3294.18|3293.68|3292.53|3292.23|3294.53|3294.23|3291.78|3291.38|241
1748627400000|2025-05-30 17:50:00|3292.48|3291.98|3292.33|3291.83|3293.08|3292.78|3291.73|3291.33|257
1748627700000|2025-05-30 17:55:00|3292.38|3291.88|3291.28|3290.78|3293.28|3292.78|3291.18|3290.68|280
1748628000000|2025-05-30 18:00:00|3291.53|3291.03|3293.37|3292.87|3293.66|3293.16|3291.53|3291.03|347
1748628300000|2025-05-30 18:05:00|3293.4|3292.9|3294.93|3294.43|3295.16|3294.82|3293.32|3292.83|366
1748628600000|2025-05-30 18:10:00|3294.98|3294.48|3294.38|3293.88|3294.98|3294.63|3293.69|3293.33|309
1748628900000|2025-05-30 18:15:00|3294.43|3293.93|3292.93|3292.63|3294.94|3294.58|3292.2|3291.9|397
1748629200000|2025-05-30 18:20:00|3292.88|3292.58|3293.93|3293.43|3294.83|3294.53|3292.58|3292.13|240
1748629500000|2025-05-30 18:25:00|3293.88|3293.58|3294.77|3294.47|3295.32|3295.02|3293.83|3293.43|366
1748629800000|2025-05-30 18:30:00|3294.78|3294.48|3295.17|3294.87|3295.39|3295.05|3294.2|3293.7|296
1748630100000|2025-05-30 18:35:00|3295.16|3294.86|3294.33|3293.83|3295.24|3294.94|3293.78|3293.33|244
1748630400000|2025-05-30 18:40:00|3294.28|3293.78|3294.75|3294.25|3294.75|3294.42|3293.83|3293.43|223
1748630700000|2025-05-30 18:45:00|3294.72|3294.42|3294.5|3294|3295.31|3295.01|3294.5|3294|287
1748631000000|2025-05-30 18:50:00|3294.55|3294.05|3294.3|3294|3294.79|3294.4|3294.06|3293.76|356
1748631300000|2025-05-30 18:55:00|3294.39|3293.89|3294.19|3293.69|3295.08|3294.78|3294.03|3293.6|381
1748631600000|2025-05-30 19:00:00|3294.13|3293.63|3295.07|3294.57|3295.33|3295.03|3293.13|3292.83|424
1748631900000|2025-05-30 19:05:00|3294.98|3294.48|3294.08|3293.58|3295.26|3294.88|3293.63|3293.18|362
1748632200000|2025-05-30 19:10:00|3294.03|3293.73|3294.53|3294.23|3294.8|3294.37|3293.93|3293.58|246
1748632500000|2025-05-30 19:15:00|3294.51|3294.21|3292.98|3292.48|3294.63|3294.28|3292.73|3292.43|286
1748632800000|2025-05-30 19:20:00|3292.93|3292.63|3293.8|3293.3|3294.44|3294|3292.93|3292.63|235
1748633100000|2025-05-30 19:25:00|3293.77|3293.27|3293.45|3293.15|3294.2|3293.83|3293.18|3292.83|292
1748633400000|2025-05-30 19:30:00|3293.61|3293.11|3293.75|3293.25|3294.95|3294.45|3293.6|3293.11|260
1748633700000|2025-05-30 19:35:00|3293.8|3293.3|3293.37|3293.07|3294.3|3293.93|3293.33|3293|272
1748634000000|2025-05-30 19:40:00|3293.38|3293.08|3294.07|3293.77|3294.26|3293.96|3292.96|3292.66|301
1748634300000|2025-05-30 19:45:00|3294.17|3293.87|3292.33|3292.03|3294.24|3293.9|3291.98|3291.52|460
1748634600000|2025-05-30 19:50:00|3292.28|3291.98|3294.87|3294.57|3294.91|3294.57|3291.93|3291.54|363
1748634900000|2025-05-30 19:55:00|3294.83|3294.53|3295.03|3294.73|3295.3|3295|3293.15|3292.85|702
1748635200000|2025-05-30 20:00:00|3295.13|3294.83|3294.86|3294.36|3295.97|3295.6|3293.92|3293.52|424
1748635500000|2025-05-30 20:05:00|3294.71|3294.41|3294.33|3294.03|3295.15|3294.83|3293.6|3293.23|200
1748635800000|2025-05-30 20:10:00|3294.14|3293.84|3293.38|3292.88|3294.19|3293.88|3293.14|3292.64|166
1748636100000|2025-05-30 20:15:00|3293.53|3293.03|3291.55|3291.05|3293.73|3293.23|3291.35|3290.85|208
1748636400000|2025-05-30 20:20:00|3291.65|3291.15|3291.73|3291.23|3292.05|3291.55|3291.04|3290.54|141
1748636700000|2025-05-30 20:25:00|3291.63|3291.13|3290.56|3290.06|3292.03|3291.53|3290.48|3289.98|105
1748637000000|2025-05-30 20:30:00|3290.46|3289.96|3290.83|3290.33|3291.08|3290.58|3290.21|3289.77|89
1748637300000|2025-05-30 20:35:00|3290.88|3290.38|3290.83|3290.33|3291.88|3291.38|3290.59|3290.09|108
1748637600000|2025-05-30 20:40:00|3290.88|3290.38|3292.38|3291.88|3292.48|3291.98|3290.33|3289.83|98
1748637900000|2025-05-30 20:45:00|3292.28|3291.78|3292.15|3291.65|3292.6|3292.1|3292.02|3291.52|159
1748638200000|2025-05-30 20:50:00|3292.33|3291.83|3291.43|3290.93|3292.58|3292.08|3290.53|3290.03|198
1748638500000|2025-05-30 20:55:00|3291.48|3290.98|3289.6|3289.1|3291.54|3291.04|3288.86|3288.36|309
1748815200000|2025-06-01 22:00:00|3299.2|3298.7|3303.35|3302.85|3306.38|3305.88|3298.6|3298.1|495
1748815500000|2025-06-01 22:05:00|3303.45|3302.95|3308.51|3308.01|3309.53|3309.03|3303.28|3302.78|606
1748815800000|2025-06-01 22:10:00|3308.62|3308.12|3307.7|3307.2|3309.89|3309.39|3306.43|3305.93|440
1748816100000|2025-06-01 22:15:00|3307.67|3307.17|3307.28|3306.78|3309|3308.5|3305.55|3305.05|312
1748816400000|2025-06-01 22:20:00|3307.43|3306.93|3302.93|3302.63|3307.43|3306.93|3302.52|3302.22|305
1748816700000|2025-06-01 22:25:00|3302.89|3302.39|3304.22|3303.72|3305.06|3304.56|3300.33|3299.83|331
1748817000000|2025-06-01 22:30:00|3304.17|3303.67|3303.9|3303.6|3305.06|3304.56|3303.3|3302.8|247
1748817300000|2025-06-01 22:35:00|3304.05|3303.55|3304.2|3303.9|3304.35|3303.9|3302.75|3302.25|185
1748817600000|2025-06-01 22:40:00|3304.15|3303.85|3305.97|3305.47|3306.05|3305.55|3303.92|3303.52|210
1748817900000|2025-06-01 22:45:00|3305.92|3305.42|3308|3307.5|3308.44|3308.08|3305.91|3305.41|302
1748818200000|2025-06-01 22:50:00|3307.85|3307.35|3310.68|3310.18|3311.58|3311.13|3307.85|3307.35|223
1748818500000|2025-06-01 22:55:00|3310.73|3310.23|3313.45|3312.95|3315.49|3315.05|3310.68|3310.18|356
1748818800000|2025-06-01 23:00:00|3313.25|3312.75|3315.53|3315.03|3317.05|3316.55|3312.85|3312.38|366
1748819100000|2025-06-01 23:05:00|3315.28|3314.98|3314.33|3313.83|3315.53|3315.09|3313.39|3312.98|321
1748819400000|2025-06-01 23:10:00|3314.23|3313.73|3313.88|3313.58|3314.9|3314.4|3313.63|3313.21|181
1748819700000|2025-06-01 23:15:00|3314.13|3313.63|3313.18|3312.68|3314.33|3313.88|3312.43|3312.1|240
1748820000000|2025-06-01 23:20:00|3313.08|3312.58|3313.08|3312.58|3313.6|3313.3|3311.43|3311.13|199
1748820300000|2025-06-01 23:25:00|3312.78|3312.28|3312.38|3311.88|3312.83|3312.43|3311.93|3311.54|124
1748820600000|2025-06-01 23:30:00|3312.31|3311.81|3312.78|3312.48|3313.18|3312.68|3311.88|3311.46|150
1748820900000|2025-06-01 23:35:00|3312.93|3312.63|3312.53|3312.03|3313.43|3313.08|3311.68|3311.38|165
1748821200000|2025-06-01 23:40:00|3312.43|3311.93|3311.6|3311.1|3312.58|3312.08|3310.6|3310.1|173
1748821500000|2025-06-01 23:45:00|3311.4|3310.9|3311.78|3311.48|3312.58|3312.23|3310.58|3310.13|221
1748821800000|2025-06-01 23:50:00|3311.68|3311.38|3311.2|3310.7|3311.83|3311.48|3309.53|3309.03|206
1748822100000|2025-06-01 23:55:00|3310.85|3310.35|3310.4|3309.9|3311.65|3311.15|3309.75|3309.25|179
1748822400000|2025-06-02 00:00:00|3310.3|3309.8|3311.75|3311.45|3312.84|3312.35|3309.95|3309.45|335
1748822700000|2025-06-02 00:05:00|3311.86|3311.56|3313.45|3313.15|3313.93|3313.43|3311.31|3310.98|314
1748823000000|2025-06-02 00:10:00|3313.25|3312.95|3313.41|3312.91|3315.05|3314.55|3312.9|3312.45|361
1748823300000|2025-06-02 00:15:00|3313.46|3312.96|3313.63|3313.13|3315.23|3314.88|3312.68|3312.28|320
1748823600000|2025-06-02 00:20:00|3313.68|3313.38|3312.65|3312.15|3314.08|3313.63|3311.58|3311.28|315
1748823900000|2025-06-02 00:25:00|3312.55|3312.05|3313.18|3312.68|3314.65|3314.15|3311.95|3311.45|254
1748824200000|2025-06-02 00:30:00|3313.13|3312.83|3311.08|3310.58|3313.83|3313.51|3310.39|3309.95|354
1748824500000|2025-06-02 00:35:00|3310.88|3310.38|3306.9|3306.6|3311.85|3311.4|3306.55|3306.2|367
1748824800000|2025-06-02 00:40:00|3306.75|3306.45|3307.83|3307.33|3308.08|3307.73|3303.5|3303|486
1748825100000|2025-06-02 00:45:00|3307.88|3307.38|3308.95|3308.65|3311.1|3310.6|3307.78|3307.28|376
1748825400000|2025-06-02 00:50:00|3309.05|3308.55|3311.2|3310.7|3311.4|3310.9|3307.46|3306.97|373
1748825700000|2025-06-02 00:55:00|3311.15|3310.65|3311.7|3311.2|3311.9|3311.4|3309.83|3309.33|307
1748826000000|2025-06-02 01:00:00|3311.84|3311.34|3311.93|3311.43|3313.58|3313.17|3310.7|3310.4|374
1748826300000|2025-06-02 01:05:00|3311.91|3311.41|3313.25|3312.95|3313.83|3313.48|3311.53|3311.23|326
1748826600000|2025-06-02 01:10:00|3313.35|3313.05|3312.65|3312.15|3314.1|3313.6|3311.38|3310.98|341
1748826900000|2025-06-02 01:15:00|3312.6|3312.1|3309.73|3309.23|3313.83|3313.33|3309.68|3309.18|376
1748827200000|2025-06-02 01:20:00|3309.68|3309.18|3309.74|3309.44|3310.88|3310.39|3308.55|3308.05|346
1748827500000|2025-06-02 01:25:00|3310.13|3309.63|3309.75|3309.25|3311.33|3310.98|3308.58|3308.08|383
1748827800000|2025-06-02 01:30:00|3310|3309.5|3307.73|3307.43|3311.2|3310.7|3307.28|3306.93|351
1748828100000|2025-06-02 01:35:00|3307.83|3307.33|3308.78|3308.48|3309.3|3308.88|3304.15|3303.7|529
1748828400000|2025-06-02 01:40:00|3308.73|3308.23|3306.68|3306.18|3308.83|3308.48|3305.9|3305.4|365
1748828700000|2025-06-02 01:45:00|3306.6|3306.1|3304.03|3303.73|3307.43|3306.98|3303.88|3303.39|333
1748829000000|2025-06-02 01:50:00|3304.13|3303.83|3303.9|3303.4|3305.9|3305.4|3302.63|3302.3|395
1748829300000|2025-06-02 01:55:00|3304|3303.5|3303.93|3303.43|3304.21|3303.82|3301.75|3301.25|362
1748829600000|2025-06-02 02:00:00|3303.78|3303.48|3306.95|3306.45|3307|3306.65|3303.58|3303.28|400
1748829900000|2025-06-02 02:05:00|3306.9|3306.4|3307.73|3307.23|3309.11|3308.73|3306.9|3306.4|368
1748830200000|2025-06-02 02:10:00|3307.68|3307.18|3308.85|3308.35|3309.33|3308.93|3307.55|3307.05|272
1748830500000|2025-06-02 02:15:00|3308.95|3308.45|3308.23|3307.73|3311.93|3311.52|3307.83|3307.39|433
1748830800000|2025-06-02 02:20:00|3308.33|3307.83|3306.9|3306.4|3308.73|3308.33|3306.65|3306.15|247
1748831100000|2025-06-02 02:25:00|3306.8|3306.3|3307.13|3306.63|3308.4|3307.9|3306.65|3306.16|221
1748831400000|2025-06-02 02:30:00|3307.08|3306.58|3308.65|3308.15|3309.95|3309.45|3307.03|3306.53|237
1748831700000|2025-06-02 02:35:00|3308.55|3308.25|3308.65|3308.15|3309.2|3308.7|3307.66|3307.31|163
1748832000000|2025-06-02 02:40:00|3308.7|3308.2|3307.38|3307.08|3309.1|3308.68|3307.03|3306.53|144
1748832300000|2025-06-02 02:45:00|3307.43|3307.13|3307.8|3307.3|3308.69|3308.19|3306.78|3306.43|175
1748832600000|2025-06-02 02:50:00|3307.7|3307.2|3306.78|3306.48|3308.93|3308.43|3305.72|3305.42|221
1748832900000|2025-06-02 02:55:00|3306.68|3306.38|3307.6|3307.1|3308.39|3307.89|3305.37|3305.07|318
1748833200000|2025-06-02 03:00:00|3307.5|3307|3307.03|3306.53|3307.9|3307.46|3306.48|3305.98|202
1748833500000|2025-06-02 03:05:00|3307.08|3306.58|3306.1|3305.8|3307.93|3307.63|3306.05|3305.75|179
1748833800000|2025-06-02 03:10:00|3306.05|3305.75|3305.6|3305.1|3306.35|3305.85|3304.8|3304.5|227
1748834100000|2025-06-02 03:15:00|3305.4|3304.9|3306.13|3305.83|3307.78|3307.38|3305.3|3304.8|178
1748834400000|2025-06-02 03:20:00|3306.18|3305.88|3308.1|3307.6|3308.7|3308.2|3306.18|3305.78|197
1748834700000|2025-06-02 03:25:00|3308.15|3307.65|3305.85|3305.35|3308.5|3308.05|3305.85|3305.35|196
1748835000000|2025-06-02 03:30:00|3305.8|3305.3|3305|3304.5|3305.8|3305.45|3304.08|3303.68|271
1748835300000|2025-06-02 03:35:00|3305.05|3304.55|3304.63|3304.33|3305.2|3304.7|3303.68|3303.38|215
1748835600000|2025-06-02 03:40:00|3304.68|3304.38|3305.7|3305.2|3306.17|3305.82|3304.53|3304.03|337
1748835900000|2025-06-02 03:45:00|3305.75|3305.25|3307.45|3306.95|3307.83|3307.43|3305.3|3304.8|279
1748836200000|2025-06-02 03:50:00|3307.5|3307|3307.93|3307.43|3308.18|3307.73|3307.1|3306.68|245
1748836500000|2025-06-02 03:55:00|3307.78|3307.48|3308.93|3308.63|3309.29|3308.83|3306.5|3306|280
1748836800000|2025-06-02 04:00:00|3309.03|3308.73|3311.53|3311.03|3311.7|3311.38|3309.03|3308.68|276
1748837100000|2025-06-02 04:05:00|3311.33|3311.08|3311.1|3310.6|3311.88|3311.58|3309.72|3309.38|235
1748837400000|2025-06-02 04:10:00|3311.05|3310.55|3311.85|3311.35|3312.53|3312.23|3310.84|3310.34|328
1748837700000|2025-06-02 04:15:00|3311.95|3311.45|3313.45|3312.95|3313.45|3312.95|3311.55|3311.25|248
1748838000000|2025-06-02 04:20:00|3313.55|3313.05|3312.53|3312.23|3314.03|3313.73|3312.53|3312.09|177
1748838300000|2025-06-02 04:25:00|3312.49|3312.19|3313.95|3313.45|3314.08|3313.73|3312.49|3312.09|171
1748838600000|2025-06-02 04:30:00|3313.9|3313.6|3314.45|3313.95|3315.33|3314.98|3313.7|3313.4|254
1748838900000|2025-06-02 04:35:00|3314.55|3314.15|3313.83|3313.33|3314.66|3314.25|3313.16|3312.86|169
1748839200000|2025-06-02 04:40:00|3313.68|3313.38|3315|3314.5|3316.08|3315.63|3313.28|3312.93|285
1748839500000|2025-06-02 04:45:00|3314.85|3314.35|3314.28|3313.98|3314.9|3314.48|3314.01|3313.51|167
1748839800000|2025-06-02 04:50:00|3314.23|3313.93|3315.3|3314.8|3315.99|3315.49|3313.97|3313.67|206
1748840100000|2025-06-02 04:55:00|3315.25|3314.75|3314.16|3313.86|3318.48|3318.15|3314.11|3313.81|398
1748840400000|2025-06-02 05:00:00|3314.11|3313.81|3316.25|3315.75|3317.37|3317.02|3314.11|3313.81|310
1748840700000|2025-06-02 05:05:00|3316.2|3315.7|3315.86|3315.36|3316.73|3316.33|3315.32|3314.83|187
1748841000000|2025-06-02 05:10:00|3315.66|3315.48|3319.13|3318.63|3320|3319.5|3315.18|3314.76|320
1748841300000|2025-06-02 05:15:00|3319.18|3318.68|3317.47|3317.17|3320.35|3319.85|3317.31|3316.02|329
1748841600000|2025-06-02 05:20:00|3317.52|3317.22|3317.16|3316.66|3318.1|3317.22|3316.64|3315.14|172
1748841900000|2025-06-02 05:25:00|3317.01|3316.71|3318.48|3318.18|3318.98|3318.63|3316.93|3316.63|214
1748842200000|2025-06-02 05:30:00|3318.43|3318.13|3318.8|3318.3|3318.85|3318.35|3316.96|3316.66|210
1748842500000|2025-06-02 05:35:00|3318.85|3318.35|3319.75|3319.25|3320.05|3319.7|3318.51|3318.01|252
1748842800000|2025-06-02 05:40:00|3319.7|3319.2|3322.85|3322.35|3323.61|3323.31|3319.35|3318.85|362
1748843100000|2025-06-02 05:45:00|3323.09|3322.59|3323.08|3322.58|3324.98|3324.5|3322.76|3322.38|426
1748843400000|2025-06-02 05:50:00|3322.93|3322.63|3323.8|3323.3|3326.08|3325.58|3322.81|3322.46|293
1748843700000|2025-06-02 05:55:00|3323.7|3323.2|3324.08|3323.58|3324.8|3324.3|3323.2|3322.85|274
1748844000000|2025-06-02 06:00:00|3324.03|3323.73|3326.43|3326.13|3326.83|3326.43|3324.03|3323.73|361
1748844300000|2025-06-02 06:05:00|3326.56|3325.93|3327.85|3327.55|3328.15|3327.72|3326.19|3325.85|527
1748844600000|2025-06-02 06:10:00|3327.8|3327.5|3328.36|3327.86|3329.61|3329.28|3325.74|3325.44|492
1748844900000|2025-06-02 06:15:00|3328.4|3327.9|3334.05|3333.75|3334.07|3333.77|3328.03|3327.72|587
1748845200000|2025-06-02 06:20:00|3334.25|3333.95|3335.15|3334.65|3335.58|3335.21|3331.58|3331.28|651
1748845500000|2025-06-02 06:25:00|3335.17|3334.67|3337.88|3337.38|3338.28|3337.87|3334.2|3333.7|511
1748845800000|2025-06-02 06:30:00|3337.98|3337.48|3337.18|3336.68|3339.01|3338.71|3336.17|3335.87|568
1748846100000|2025-06-02 06:35:00|3337.28|3336.78|3340.28|3339.78|3341.03|3340.73|3336.22|3335.76|605
1748846400000|2025-06-02 06:40:00|3339.69|3339.19|3345.5|3345|3345.5|3345.15|3339.38|3338.95|630
1748846700000|2025-06-02 06:45:00|3345.45|3344.95|3341.34|3341.04|3345.75|3345.45|3341.25|3340.75|617
1748847000000|2025-06-02 06:50:00|3341.6|3341.3|3341.13|3340.83|3342.38|3341.98|3340.91|3340.43|371
1748847300000|2025-06-02 06:55:00|3341.03|3340.73|3344.78|3344.28|3344.83|3344.43|3340.19|3339.74|440
1748847600000|2025-06-02 07:00:00|3344.86|3344.36|3346.25|3345.75|3346.53|3346.23|3343.38|3343.08|654
1748847900000|2025-06-02 07:05:00|3346.3|3345.8|3348.76|3348.26|3348.88|3348.53|3346.05|3345.55|539
1748848200000|2025-06-02 07:10:00|3348.91|3348.41|3351.52|3351.22|3353.05|3352.58|3348.63|3348.25|820
1748848500000|2025-06-02 07:15:00|3351.38|3351.08|3356.53|3356.03|3358.35|3358|3351.38|3351.08|990
1748848800000|2025-06-02 07:20:00|3356.63|3356.13|3356.49|3356.19|3357.76|3357.43|3354.63|3354.32|671
1748849100000|2025-06-02 07:25:00|3356.93|3356.43|3353.69|3353.19|3358.98|3358.68|3353.69|3353.19|820
1748849400000|2025-06-02 07:30:00|3353.65|3353.15|3356.68|3356.38|3359.3|3359|3353.65|3353.15|622
1748849700000|2025-06-02 07:35:00|3356.88|3356.58|3355.18|3354.88|3357.08|3356.78|3354.78|3354.3|508
1748850000000|2025-06-02 07:40:00|3355.28|3354.98|3354.76|3354.26|3356.38|3355.98|3354.38|3354.08|412
1748850300000|2025-06-02 07:45:00|3354.71|3354.21|3353.93|3353.43|3357.05|3356.73|3352.7|3352.4|555
1748850600000|2025-06-02 07:50:00|3353.78|3353.48|3352.58|3352.28|3354.98|3354.68|3351.79|3351.49|667
1748850900000|2025-06-02 07:55:00|3352.48|3352.18|3352.88|3352.38|3353.88|3353.48|3350.98|3350.68|644
1748851200000|2025-06-02 08:00:00|3352.85|3352.35|3355.7|3355.4|3355.95|3355.45|3350.88|3350.45|594
1748851500000|2025-06-02 08:05:00|3355.75|3355.25|3356.08|3355.58|3356.78|3356.38|3353.59|3353.27|396
1748851800000|2025-06-02 08:10:00|3355.78|3355.48|3353.93|3353.63|3355.93|3355.63|3351.05|3350.55|385
1748852100000|2025-06-02 08:15:00|3353.58|3353.28|3353.68|3353.38|3355.43|3354.93|3352.33|3351.83|376
1748852400000|2025-06-02 08:20:00|3353.58|3353.28|3353.53|3353.23|3353.98|3353.58|3352.28|3351.93|319
1748852700000|2025-06-02 08:25:00|3353.43|3353.13|3353.35|3352.85|3353.53|3353.23|3350.79|3350.39|367
1748853000000|2025-06-02 08:30:00|3353.3|3352.8|3351.48|3351.18|3353.45|3353.13|3350.28|3349.98|437
1748853300000|2025-06-02 08:35:00|3351.58|3351.28|3354.48|3353.98|3354.53|3354.03|3351.33|3351.03|429
1748853600000|2025-06-02 08:40:00|3354.53|3354.23|3353.88|3353.58|3354.88|3354.53|3353.23|3352.93|288
1748853900000|2025-06-02 08:45:00|3353.93|3353.63|3355.53|3355.23|3356.01|3355.62|3353.93|3353.48|276
1748854200000|2025-06-02 08:50:00|3355.58|3355.08|3354.5|3354.2|3355.73|3355.43|3353.88|3353.48|303
1748854500000|2025-06-02 08:55:00|3354.53|3354.23|3352.38|3351.88|3354.58|3354.23|3352.38|3351.88|348
1748854800000|2025-06-02 09:00:00|3352.48|3351.98|3351.38|3350.88|3352.73|3352.41|3349.38|3348.93|361
1748855100000|2025-06-02 09:05:00|3351.43|3350.93|3349.65|3349.15|3352.18|3351.83|3349.33|3349.03|431
1748855400000|2025-06-02 09:10:00|3349.67|3349.17|3348.85|3348.35|3349.97|3349.63|3347.38|3347.03|361
1748855700000|2025-06-02 09:15:00|3348.8|3348.3|3350.93|3350.63|3351.08|3350.68|3347.33|3346.93|350
1748856000000|2025-06-02 09:20:00|3350.98|3350.68|3349.93|3349.43|3351.48|3350.98|3349.58|3349.28|257
1748856300000|2025-06-02 09:25:00|3350.03|3349.73|3347.28|3346.98|3350.28|3349.86|3346.58|3346.28|337
1748856600000|2025-06-02 09:30:00|3347.33|3347.03|3346.33|3345.83|3347.88|3347.58|3345.27|3344.87|541
1748856900000|2025-06-02 09:35:00|3346.5|3346|3345.1|3344.6|3346.5|3346|3344.66|3344.36|419
1748857200000|2025-06-02 09:40:00|3345.09|3344.59|3346.88|3346.58|3347.23|3346.73|3344.98|3344.58|405
1748857500000|2025-06-02 09:45:00|3346.83|3346.53|3347.73|3347.43|3348.13|3347.73|3346.28|3345.98|345
1748857800000|2025-06-02 09:50:00|3347.95|3347.45|3347.45|3346.95|3348.08|3347.73|3346.72|3346.25|274
1748858100000|2025-06-02 09:55:00|3347.35|3347.05|3348.58|3348.28|3348.88|3348.43|3346.33|3345.88|335
1748858400000|2025-06-02 10:00:00|3348.63|3348.33|3349.38|3349.08|3349.48|3349.13|3347.13|3346.83|293
1748858700000|2025-06-02 10:05:00|3349.48|3348.98|3348.15|3347.65|3349.68|3349.28|3347.03|3346.63|359
1748859000000|2025-06-02 10:10:00|3348.1|3347.6|3346.63|3346.33|3348.25|3347.75|3345.8|3345.3|373
1748859300000|2025-06-02 10:15:00|3346.83|3346.53|3348.78|3348.28|3348.96|3348.62|3346.83|3346.43|269
1748859600000|2025-06-02 10:20:00|3348.75|3348.25|3350.14|3349.84|3350.14|3349.84|3347.53|3347.05|486
1748859900000|2025-06-02 10:25:00|3350.13|3349.83|3349.68|3349.18|3351.01|3350.71|3349.13|3348.63|342
1748860200000|2025-06-02 10:30:00|3349.48|3348.98|3348.68|3348.18|3350.84|3350.54|3348.03|3347.68|418
1748860500000|2025-06-02 10:35:00|3348.53|3348.23|3349.08|3348.58|3349.88|3349.48|3347.68|3347.33|330
1748860800000|2025-06-02 10:40:00|3349.03|3348.53|3345.38|3345.08|3349.93|3349.63|3345.18|3344.88|524
1748861100000|2025-06-02 10:45:00|3345.43|3345.13|3347.23|3346.93|3348.16|3347.66|3344.78|3344.48|404
1748861400000|2025-06-02 10:50:00|3347.18|3346.88|3347.73|3347.23|3347.76|3347.46|3346.68|3346.26|269
1748861700000|2025-06-02 10:55:00|3347.68|3347.38|3349.03|3348.53|3351.68|3351.18|3346.48|3346.18|754
1748862000000|2025-06-02 11:00:00|3349.04|3348.54|3347.15|3346.85|3349.64|3349.34|3347.04|3346.54|586
1748862300000|2025-06-02 11:05:00|3347.31|3346.81|3349.27|3348.77|3349.45|3348.95|3346.42|3345.92|496
1748862600000|2025-06-02 11:10:00|3349.25|3348.75|3349.53|3349.03|3350.26|3349.8|3348.93|3348.43|432
1748862900000|2025-06-02 11:15:00|3349.63|3349.13|3349.2|3348.9|3351.36|3350.86|3349.2|3348.9|399
1748863200000|2025-06-02 11:20:00|3349.38|3349.08|3352.44|3352.14|3353.71|3353.4|3349.33|3348.93|459
1748863500000|2025-06-02 11:25:00|3352.6|3352.1|3353.76|3353.26|3354.25|3353.95|3352.58|3352.1|384
1748863800000|2025-06-02 11:30:00|3353.81|3353.31|3356|3355.5|3358.18|3357.88|3353.76|3353.31|564
1748864100000|2025-06-02 11:35:00|3356.01|3355.51|3359.08|3358.58|3360.39|3360.01|3355.07|3354.77|575
1748864400000|2025-06-02 11:40:00|3359.03|3358.53|3356.98|3356.48|3360.14|3359.84|3355.86|3355.51|522
1748864700000|2025-06-02 11:45:00|3356.99|3356.49|3355.55|3355.05|3358.68|3358.38|3354.52|3354.16|597
1748865000000|2025-06-02 11:50:00|3355.23|3354.93|3355.34|3354.84|3355.75|3355.4|3353.38|3353.08|428
1748865300000|2025-06-02 11:55:00|3355.44|3354.94|3356.64|3356.14|3356.65|3356.18|3354.53|3354.17|485
1748865600000|2025-06-02 12:00:00|3356.61|3356.11|3354.66|3354.16|3358.08|3357.68|3354.32|3353.87|490
1748865900000|2025-06-02 12:05:00|3354.68|3354.18|3358.76|3358.46|3360.3|3359.92|3354.58|3354.08|512
1748866200000|2025-06-02 12:10:00|3358.56|3358.26|3358.13|3357.63|3360.27|3359.97|3357.77|3357.45|587
1748866500000|2025-06-02 12:15:00|3358.18|3357.68|3359.58|3359.08|3360.13|3359.77|3357.28|3356.83|356
1748866800000|2025-06-02 12:20:00|3359.51|3359.21|3362.6|3362.1|3363.09|3362.64|3358.79|3358.44|671
1748867100000|2025-06-02 12:25:00|3362.63|3362.13|3361.03|3360.73|3363.68|3363.34|3360.38|3360.01|781
1748867400000|2025-06-02 12:30:00|3361.08|3360.78|3361.64|3361.34|3363.93|3363.53|3360.99|3360.69|632
1748867700000|2025-06-02 12:35:00|3361.65|3361.35|3362.48|3362.18|3363.73|3363.43|3361.24|3360.94|583
1748868000000|2025-06-02 12:40:00|3362.59|3362.29|3362.08|3361.58|3363.38|3363.08|3360.56|3360.2|630
1748868300000|2025-06-02 12:45:00|3362.18|3361.68|3360.73|3360.43|3362.33|3362.03|3359.51|3359.01|529
1748868600000|2025-06-02 12:50:00|3360.78|3360.48|3356.66|3356.16|3361.3|3360.8|3356.39|3355.91|664
1748868900000|2025-06-02 12:55:00|3356.74|3356.24|3355.62|3355.32|3356.94|3356.46|3354.96|3354.62|793
1748869200000|2025-06-02 13:00:00|3355.63|3355.33|3354.66|3354.16|3357.94|3357.53|3353.73|3353.43|777
1748869500000|2025-06-02 13:05:00|3354.76|3354.26|3354.45|3353.95|3355.62|3355.26|3353.32|3352.82|746
1748869800000|2025-06-02 13:10:00|3354.55|3354.05|3356.77|3356.27|3357.25|3356.75|3352.93|3352.63|782
1748870100000|2025-06-02 13:15:00|3357.19|3356.69|3356.8|3356.3|3357.85|3357.44|3355.8|3355.3|589
1748870400000|2025-06-02 13:20:00|3356.85|3356.35|3355.38|3354.88|3357.15|3356.65|3354.8|3354.5|521
1748870700000|2025-06-02 13:25:00|3355.41|3354.91|3355.93|3355.63|3357.94|3357.64|3352.18|3351.88|733
1748871000000|2025-06-02 13:30:00|3356.03|3355.73|3356.62|3356.12|3357.28|3356.89|3350.6|3350.3|1176
1748871300000|2025-06-02 13:35:00|3356.6|3356.1|3359.13|3358.83|3360.4|3360.1|3354.53|3354.23|1045
1748871600000|2025-06-02 13:40:00|3359.3|3359|3367.77|3365.71|3367.77|3366.88|3359.3|3359|1154
1748871900000|2025-06-02 13:45:00|3367.9|3365.84|3366.03|3365.73|3370.47|3370.03|3365.15|3364.75|1178
1748872200000|2025-06-02 13:50:00|3366.06|3365.76|3374.73|3374.43|3374.98|3374.68|3365.63|3365.33|1182
1748872500000|2025-06-02 13:55:00|3374.78|3374.48|3372.01|3369.95|3376.45|3376.15|3371.25|3369.95|980
1748872800000|2025-06-02 14:00:00|3376|3372.9|3372.4|3371.9|3376.73|3376.43|3371.36|3369.87|1265
1748873100000|2025-06-02 14:05:00|3372.45|3371.95|3370.2|3369.7|3373.95|3373.45|3369.78|3369.38|1116
1748873400000|2025-06-02 14:10:00|3370.25|3369.75|3374.74|3374.44|3374.77|3374.47|3367.88|3367.58|1079
1748873700000|2025-06-02 14:15:00|3374.73|3374.43|3378.13|3377.83|3378.46|3377.96|3373.09|3372.79|982
1748874000000|2025-06-02 14:20:00|3378.08|3377.78|3373.48|3373.18|3378.28|3377.98|3372.36|3372.06|1008
1748874300000|2025-06-02 14:25:00|3373.58|3373.28|3373.48|3372.98|3376.38|3376.08|3372.28|3371.78|841
1748874600000|2025-06-02 14:30:00|3373.43|3373.13|3375.38|3375.08|3376.7|3376.2|3372.28|3371.91|895
1748874900000|2025-06-02 14:35:00|3375.2|3374.9|3375.2|3374.7|3378.18|3377.83|3373.9|3373.55|1017
1748875200000|2025-06-02 14:40:00|3375.25|3374.75|3378.15|3377.85|3378.25|3377.85|3374.45|3373.95|775
1748875500000|2025-06-02 14:45:00|3378.1|3377.8|3376.38|3376.08|3378.25|3377.8|3375.5|3375.2|651
1748875800000|2025-06-02 14:50:00|3376.48|3376.18|3377.93|3377.63|3378.05|3377.75|3375.68|3375.25|708
1748876100000|2025-06-02 14:55:00|3377.92|3377.62|3376.25|3375.95|3379.11|3378.81|3375.91|3375.61|826
1748876400000|2025-06-02 15:00:00|3376.11|3375.81|3377.18|3376.88|3377.78|3377.35|3374.73|3374.24|767
1748876700000|2025-06-02 15:05:00|3377.43|3376.93|3377.68|3377.38|3379.15|3378.77|3377.2|3376.8|657
1748877000000|2025-06-02 15:10:00|3377.53|3377.23|3375.21|3374.71|3377.73|3377.28|3373.63|3373.33|702
1748877300000|2025-06-02 15:15:00|3375.15|3374.65|3376.66|3376.36|3376.68|3376.36|3374|3373.65|692
1748877600000|2025-06-02 15:20:00|3376.61|3376.31|3375.44|3374.94|3378.58|3378.28|3375.17|3374.87|698
1748877900000|2025-06-02 15:25:00|3375.4|3375.1|3373.67|3373.17|3375.4|3375.1|3370.03|3369.73|795
1748878200000|2025-06-02 15:30:00|3373.62|3373.32|3373.25|3372.95|3374.07|3373.68|3371.45|3370.95|604
1748878500000|2025-06-02 15:35:00|3373.2|3372.9|3373.7|3373.4|3373.7|3373.4|3371.23|3370.82|620
1748878800000|2025-06-02 15:40:00|3373.65|3373.35|3375.1|3374.6|3375.4|3374.9|3373.5|3373.05|424
1748879100000|2025-06-02 15:45:00|3375.07|3374.57|3375.08|3374.78|3376.15|3375.8|3374.51|3374.2|387
1748879400000|2025-06-02 15:50:00|3375.38|3375.08|3374.18|3373.68|3376.2|3375.9|3373.68|3373.33|441
1748879700000|2025-06-02 15:55:00|3374.03|3373.53|3374.6|3374.1|3375.08|3374.68|3372.68|3372.24|457
1748880000000|2025-06-02 16:00:00|3374.55|3374.05|3378.35|3378.05|3378.38|3378.08|3374.55|3374.05|580
1748880300000|2025-06-02 16:05:00|3378.45|3378.15|3376.58|3376.28|3379.58|3379.18|3375.56|3375.26|595
1748880600000|2025-06-02 16:10:00|3376.53|3376.23|3373.01|3372.51|3376.83|3376.35|3371.23|3370.93|558
1748880900000|2025-06-02 16:15:00|3372.91|3372.41|3372.63|3372.33|3373.55|3373.25|3372.33|3371.93|369
1748881200000|2025-06-02 16:20:00|3372.58|3372.08|3371.55|3371.05|3372.58|3372.19|3370.54|3370.23|469
1748881500000|2025-06-02 16:25:00|3371.7|3371.2|3373.44|3372.94|3373.84|3373.48|3371.53|3371.1|367
1748881800000|2025-06-02 16:30:00|3373.45|3372.95|3374.73|3374.43|3375.45|3375.03|3373.15|3372.65|360
1748882100000|2025-06-02 16:35:00|3374.78|3374.48|3373.9|3373.6|3375.33|3374.98|3373.08|3372.58|398
1748882400000|2025-06-02 16:40:00|3373.8|3373.5|3370.64|3370.34|3374.37|3373.98|3370.05|3369.68|534
1748882700000|2025-06-02 16:45:00|3370.7|3370.4|3371.43|3371.13|3373.08|3372.66|3370.42|3369.92|394
1748883000000|2025-06-02 16:50:00|3371.59|3371.09|3369.76|3369.46|3372.07|3371.57|3369.48|3369.18|505
1748883300000|2025-06-02 16:55:00|3369.91|3369.41|3372.1|3371.6|3372.45|3372.09|3369.69|3369.3|392
1748883600000|2025-06-02 17:00:00|3372.05|3371.55|3374.57|3374.27|3374.67|3374.37|3371.85|3371.35|522
1748883900000|2025-06-02 17:05:00|3374.55|3374.25|3374.45|3373.95|3375.14|3374.79|3373.53|3373.23|400
1748884200000|2025-06-02 17:10:00|3374.4|3373.9|3375.22|3374.72|3375.94|3375.46|3374.21|3373.71|374
1748884500000|2025-06-02 17:15:00|3375.07|3374.77|3373.91|3373.61|3375.22|3374.82|3372.69|3372.35|421
1748884800000|2025-06-02 17:20:00|3373.92|3373.42|3373.63|3373.33|3375.65|3375.2|3373.15|3372.76|453
1748885100000|2025-06-02 17:25:00|3373.68|3373.38|3372.64|3372.14|3374.03|3373.63|3371.48|3371.11|567
1748885400000|2025-06-02 17:30:00|3372.59|3372.09|3374.38|3373.88|3375.43|3375.03|3372.55|3372.05|437
1748885700000|2025-06-02 17:35:00|3374.48|3373.98|3373.68|3373.18|3374.48|3373.98|3372.78|3372.33|354
1748886000000|2025-06-02 17:40:00|3373.88|3373.38|3375.01|3374.71|3375.3|3374.87|3373.87|3373.37|378
1748886300000|2025-06-02 17:45:00|3375.06|3374.56|3375.33|3374.83|3376.22|3375.92|3374.87|3374.37|383
1748886600000|2025-06-02 17:50:00|3375.41|3374.91|3374.3|3373.8|3375.43|3374.93|3373.45|3373.15|356
1748886900000|2025-06-02 17:55:00|3374.2|3373.7|3374.64|3374.34|3374.96|3374.66|3373.65|3373.25|318
1748887200000|2025-06-02 18:00:00|3374.65|3374.35|3373.18|3372.68|3374.89|3374.39|3371.48|3371.18|417
1748887500000|2025-06-02 18:05:00|3373.03|3372.53|3373.43|3373.13|3374.48|3374.13|3372.78|3372.48|301
1748887800000|2025-06-02 18:10:00|3373.53|3373.23|3373.83|3373.33|3374.59|3374.27|3373.03|3372.61|264
1748888100000|2025-06-02 18:15:00|3373.73|3373.43|3373.13|3372.83|3373.88|3373.48|3371.88|3371.58|351
1748888400000|2025-06-02 18:20:00|3373.2|3372.9|3372.23|3371.93|3373.39|3373.02|3371.13|3370.74|339
1748888700000|2025-06-02 18:25:00|3372.28|3371.98|3372.43|3371.93|3372.58|3372.23|3371.03|3370.73|256
1748889000000|2025-06-02 18:30:00|3372.33|3371.83|3371.96|3371.46|3372.9|3372.44|3371.65|3371.25|337
1748889300000|2025-06-02 18:35:00|3372.17|3371.67|3375.81|3375.51|3375.93|3375.51|3371.95|3371.55|338
1748889600000|2025-06-02 18:40:00|3375.78|3375.48|3377.53|3377.23|3377.93|3377.63|3375.42|3374.92|426
1748889900000|2025-06-02 18:45:00|3377.66|3377.16|3377.39|3377.09|3378.2|3377.8|3377.12|3376.82|292
1748890200000|2025-06-02 18:50:00|3377.43|3377.13|3379.88|3379.58|3380.01|3379.68|3377.23|3376.87|325
1748890500000|2025-06-02 18:55:00|3379.87|3379.57|3379.52|3379.02|3380.35|3379.97|3379.11|3378.81|429
1748890800000|2025-06-02 19:00:00|3379.37|3379.07|3378.97|3378.47|3380.1|3379.67|3378.08|3377.76|474
1748891100000|2025-06-02 19:05:00|3378.95|3378.45|3380.08|3379.78|3380.7|3380.35|3378.85|3378.45|427
1748891400000|2025-06-02 19:10:00|3379.88|3379.58|3379.86|3379.56|3380.59|3380.2|3379.63|3379.18|252
1748891700000|2025-06-02 19:15:00|3379.77|3379.47|3380.12|3379.62|3380.51|3380.08|3379.44|3379.1|343
1748892000000|2025-06-02 19:20:00|3380.04|3379.74|3379.5|3379.2|3380.44|3380.01|3379.41|3379.01|371
1748892300000|2025-06-02 19:25:00|3379.53|3379.23|3379.18|3378.88|3380.25|3379.87|3379.1|3378.65|459
1748892600000|2025-06-02 19:30:00|3379.15|3378.85|3380.1|3379.6|3380.24|3379.88|3378.75|3378.35|409
1748892900000|2025-06-02 19:35:00|3379.95|3379.65|3380.45|3380.15|3380.65|3380.25|3379.2|3378.85|320
1748893200000|2025-06-02 19:40:00|3380.5|3380|3380.8|3380.3|3381.08|3380.73|3380.23|3379.83|307
1748893500000|2025-06-02 19:45:00|3380.85|3380.35|3380.93|3380.43|3381.34|3381.02|3380.47|3379.98|342
1748893800000|2025-06-02 19:50:00|3380.58|3380.28|3382.05|3381.55|3382.68|3382.18|3380.35|3379.98|460
1748894100000|2025-06-02 19:55:00|3381.8|3381.5|3381.85|3381.55|3382.77|3382.33|3381.13|3380.83|568
1748894400000|2025-06-02 20:00:00|3381.84|3381.54|3382.05|3381.55|3382.2|3381.87|3380.38|3379.95|279
1748894700000|2025-06-02 20:05:00|3382|3381.5|3380.48|3380.18|3382.07|3381.57|3378.63|3378.33|360
1748895000000|2025-06-02 20:10:00|3380.58|3380.08|3380.38|3380.08|3380.69|3380.28|3379.5|3379.18|241
1748895300000|2025-06-02 20:15:00|3380.58|3380.18|3381.68|3381.18|3381.95|3381.45|3380.4|3380.08|167
1748895600000|2025-06-02 20:20:00|3381.75|3381.25|3381.93|3381.43|3382.09|3381.76|3381.48|3381.16|81
1748895900000|2025-06-02 20:25:00|3381.98|3381.63|3380.37|3379.87|3381.98|3381.68|3380|3379.7|127
1748896200000|2025-06-02 20:30:00|3380.33|3379.83|3380.14|3379.64|3380.7|3380.25|3379.2|3378.9|220
1748896500000|2025-06-02 20:35:00|3380.05|3379.55|3380.68|3380.38|3380.93|3380.58|3379.74|3379.31|145
1748896800000|2025-06-02 20:40:00|3380.73|3380.43|3381.03|3380.73|3381.34|3381.01|3380.38|3380.01|166
1748897100000|2025-06-02 20:45:00|3380.93|3380.63|3382.38|3381.88|3383.25|3382.86|3380.63|3380.26|226
1748897400000|2025-06-02 20:50:00|3382.33|3381.83|3382.82|3382.32|3383.15|3382.78|3381.72|3381.33|175
1748897700000|2025-06-02 20:55:00|3382.78|3382.28|3381.31|3381.01|3382.89|3382.49|3381.13|3380.71|212
1748901600000|2025-06-02 22:00:00|3384.3|3384|3385|3384.7|3386.05|3385.55|3384|3383.5|333
1748901900000|2025-06-02 22:05:00|3384.99|3384.69|3385.51|3385.01|3386.03|3385.53|3383.26|3382.96|271
1748902200000|2025-06-02 22:10:00|3385.46|3384.96|3386.65|3386.15|3386.98|3386.48|3384.71|3384.21|254
1748902500000|2025-06-02 22:15:00|3386.5|3386|3388.4|3387.9|3388.53|3388.03|3385.72|3385.22|215
1748902800000|2025-06-02 22:20:00|3388.1|3387.6|3388.5|3388|3390.83|3390.33|3387.6|3387.1|328
1748903100000|2025-06-02 22:25:00|3388.7|3388.2|3390.15|3389.65|3391.7|3391.2|3388.35|3387.85|299
1748903400000|2025-06-02 22:30:00|3390.05|3389.55|3388.83|3388.33|3390.05|3389.73|3388.58|3388.08|176
1748903700000|2025-06-02 22:35:00|3388.78|3388.28|3389.75|3389.25|3390.75|3390.35|3388.63|3388.13|127
1748904000000|2025-06-02 22:40:00|3389.95|3389.45|3389.35|3388.85|3391.2|3390.7|3389.13|3388.63|149
1748904300000|2025-06-02 22:45:00|3389.43|3388.93|3389.68|3389.38|3390.08|3389.78|3389.18|3388.73|110
1748904600000|2025-06-02 22:50:00|3389.73|3389.43|3389.5|3389|3389.85|3389.53|3389.18|3388.73|89
1748904900000|2025-06-02 22:55:00|3389.55|3389.05|3390.18|3389.88|3390.23|3389.88|3389.23|3388.73|122
1748905200000|2025-06-02 23:00:00|3390.28|3389.68|3388.95|3388.45|3390.83|3390.45|3388.43|3387.96|229
1748905500000|2025-06-02 23:05:00|3389.05|3388.55|3389.35|3388.85|3389.88|3389.4|3388.64|3388.14|110
1748905800000|2025-06-02 23:10:00|3389.55|3389.05|3389.05|3388.75|3390.25|3389.75|3388.95|3388.5|85
1748906100000|2025-06-02 23:15:00|3389.1|3388.6|3390|3389.5|3390.5|3390|3388.85|3388.37|100
1748906400000|2025-06-02 23:20:00|3390.05|3389.55|3390.03|3389.53|3390.33|3389.98|3389.28|3388.9|113
1748906700000|2025-06-02 23:25:00|3390.13|3389.63|3385.83|3385.33|3392.56|3392.06|3385.25|3384.8|450
1748907000000|2025-06-02 23:30:00|3385.85|3385.35|3383.88|3383.58|3388.5|3388|3383.81|3383.51|310
1748907300000|2025-06-02 23:35:00|3384.18|3383.88|3386.43|3385.93|3386.63|3386.18|3383.48|3382.98|242
1748907600000|2025-06-02 23:40:00|3386.33|3385.83|3387.05|3386.55|3387.28|3386.83|3385.3|3384.8|198
1748907900000|2025-06-02 23:45:00|3387.15|3386.65|3386.58|3386.28|3387.85|3387.35|3386|3385.5|189
1748908200000|2025-06-02 23:50:00|3386.68|3386.18|3385.93|3385.43|3386.98|3386.48|3385.13|3384.69|145
1748908500000|2025-06-02 23:55:00|3386.18|3385.68|3387.8|3387.3|3387.92|3387.42|3385.03|3384.58|204
1748908800000|2025-06-03 00:00:00|3387.75|3387.25|3385|3384.5|3389.03|3388.63|3384.93|3384.46|335
1748909100000|2025-06-03 00:05:00|3384.8|3384.3|3383.58|3383.08|3384.8|3384.3|3381.48|3381.18|386
1748909400000|2025-06-03 00:10:00|3383.38|3382.98|3382.4|3381.9|3384.32|3383.82|3380.8|3380.3|270
1748909700000|2025-06-03 00:15:00|3382.55|3382.05|3378.83|3378.33|3382.55|3382.05|3375.88|3375.58|538
1748910000000|2025-06-03 00:20:00|3378.68|3378.53|3380.38|3380.08|3381.19|3380.83|3378.68|3378.38|361
1748910300000|2025-06-03 00:25:00|3380.43|3379.93|3380.03|3379.53|3381.58|3381.08|3379.38|3378.93|238
1748910600000|2025-06-03 00:30:00|3379.99|3379.49|3379.43|3378.93|3381.85|3381.35|3379.23|3378.93|274
1748910900000|2025-06-03 00:35:00|3379.28|3378.78|3376.43|3375.93|3379.53|3379.03|3376.08|3375.58|353
1748911200000|2025-06-03 00:40:00|3376.48|3376.18|3377.3|3377|3378.98|3378.58|3373.95|3373.45|481
1748911500000|2025-06-03 00:45:00|3377.4|3376.9|3378.3|3377.8|3379.2|3378.7|3376.45|3375.95|300
1748911800000|2025-06-03 00:50:00|3378.2|3377.7|3377.83|3377.33|3378.53|3378.03|3376.43|3376.13|301
1748912100000|2025-06-03 00:55:00|3377.93|3377.43|3376.18|3375.68|3379.28|3378.83|3375.48|3374.98|447
1748912400000|2025-06-03 01:00:00|3376.08|3375.58|3372.93|3372.43|3376.48|3375.98|3371.55|3371.18|1264
1748912700000|2025-06-03 01:05:00|3372.98|3372.48|3371.38|3371.08|3373.58|3373.19|3370.2|3369.9|984
1748913000000|2025-06-03 01:10:00|3371.28|3370.98|3368.03|3367.53|3374.12|3373.72|3367.67|3367.37|785
1748913300000|2025-06-03 01:15:00|3368.14|3367.64|3365.65|3365.15|3368.83|3368.53|3363.65|3363.35|940
1748913600000|2025-06-03 01:20:00|3365.85|3365.35|3366.78|3366.28|3368|3367.7|3364.8|3364.3|671
1748913900000|2025-06-03 01:25:00|3366.73|3366.23|3368.86|3368.36|3369.1|3368.8|3363.5|3363.05|675
1748914200000|2025-06-03 01:30:00|3368.78|3368.28|3368.55|3368.05|3371.28|3370.93|3367.7|3367.2|661
1748914500000|2025-06-03 01:35:00|3368.45|3367.95|3371.58|3371.08|3371.83|3371.33|3366.58|3366.08|671
1748914800000|2025-06-03 01:40:00|3371.43|3370.93|3373.38|3373.08|3373.95|3373.64|3370.65|3370.15|625
1748915100000|2025-06-03 01:45:00|3372.33|3372.03|3374.6|3374.1|3375.68|3375.38|3370.73|3370.43|595
1748915400000|2025-06-03 01:50:00|3374.53|3374.03|3373.35|3372.85|3375.85|3375.55|3372.63|3372.3|558
1748915700000|2025-06-03 01:55:00|3373.4|3372.9|3372.91|3372.61|3373.53|3373.03|3370.4|3370.1|571
1748916000000|2025-06-03 02:00:00|3372.96|3372.46|3374.06|3373.76|3374.58|3374.18|3371.98|3371.5|616
1748916300000|2025-06-03 02:05:00|3374.16|3373.66|3372.93|3372.43|3375.68|3375.38|3372.33|3372.03|542
1748916600000|2025-06-03 02:10:00|3372.68|3372.18|3374.8|3374.3|3374.8|3374.33|3372.11|3371.81|461
1748916900000|2025-06-03 02:15:00|3374.85|3374.35|3377.13|3376.83|3378.33|3377.93|3374.85|3374.35|424
1748917200000|2025-06-03 02:20:00|3377.18|3376.88|3373.12|3372.62|3377.2|3376.88|3372.65|3372.15|381
1748917500000|2025-06-03 02:25:00|3373.25|3372.75|3372.68|3372.18|3374.58|3374.08|3371.93|3371.5|378
1748917800000|2025-06-03 02:30:00|3373.03|3372.53|3368.48|3368.18|3373.03|3372.58|3368.43|3368.13|505
1748918100000|2025-06-03 02:35:00|3368.33|3368.03|3368.38|3368.08|3369.45|3368.95|3366.38|3365.88|540
1748918400000|2025-06-03 02:40:00|3368.13|3367.83|3368|3367.5|3368.88|3368.38|3364.63|3364.28|556
1748918700000|2025-06-03 02:45:00|3368.1|3367.6|3371.5|3371.2|3371.8|3371.3|3367.43|3367.03|419
1748919000000|2025-06-03 02:50:00|3371.6|3371.1|3374|3373.5|3375.68|3375.28|3371.5|3371|460
1748919300000|2025-06-03 02:55:00|3373.9|3373.4|3369.1|3368.6|3373.9|3373.4|3368.95|3368.45|399
1748919600000|2025-06-03 03:00:00|3369|3368.5|3367.13|3366.63|3370.03|3369.53|3364.8|3364.3|454
1748919900000|2025-06-03 03:05:00|3367.23|3366.73|3367.7|3367.2|3369.55|3369.05|3365.1|3364.7|437
1748920200000|2025-06-03 03:10:00|3367.6|3367.1|3368.88|3368.58|3369.2|3368.73|3367.03|3366.53|354
1748920500000|2025-06-03 03:15:00|3369.13|3368.63|3367.35|3366.85|3369.33|3368.98|3366.65|3366.15|278
1748920800000|2025-06-03 03:20:00|3367.4|3366.9|3366.3|3365.8|3367.4|3366.9|3365.48|3365.08|262
1748921100000|2025-06-03 03:25:00|3366.35|3365.85|3365.25|3364.75|3368.38|3367.98|3365.25|3364.75|342
1748921400000|2025-06-03 03:30:00|3365.3|3364.8|3366.47|3365.97|3367.08|3366.73|3363.8|3363.5|295
1748921700000|2025-06-03 03:35:00|3366.5|3366|3366.62|3366.12|3367.7|3367.2|3364.54|3364.1|322
1748922000000|2025-06-03 03:40:00|3366.51|3366.01|3361.68|3361.38|3366.95|3366.45|3360.08|3359.63|507
1748922300000|2025-06-03 03:45:00|3361.63|3361.33|3362.8|3362.3|3363.25|3362.75|3361.63|3361.23|328
1748922600000|2025-06-03 03:50:00|3362.9|3362.4|3362.05|3361.55|3363.35|3362.9|3361.81|3361.31|228
1748922900000|2025-06-03 03:55:00|3362.1|3361.6|3361.4|3360.9|3363.53|3363.23|3360.83|3360.38|335
1748923200000|2025-06-03 04:00:00|3361.45|3360.95|3364.05|3363.55|3365.01|3364.55|3361.45|3360.95|312
1748923500000|2025-06-03 04:05:00|3364.2|3363.7|3364.88|3364.38|3365.28|3364.98|3363.75|3363.25|258
1748923800000|2025-06-03 04:10:00|3364.98|3364.48|3363.53|3363.23|3365.18|3364.68|3362.93|3362.46|212
1748924100000|2025-06-03 04:15:00|3363.78|3363.28|3363.28|3362.98|3365.1|3364.65|3363.18|3362.68|227
1748924400000|2025-06-03 04:20:00|3363.23|3362.73|3364.2|3363.7|3365.55|3365.05|3362.03|3361.68|274
1748924700000|2025-06-03 04:25:00|3364.15|3363.65|3363.13|3362.63|3364.2|3363.7|3361.23|3360.75|188
1748925000000|2025-06-03 04:30:00|3363.18|3362.68|3361.63|3361.13|3363.57|3363.07|3360.36|3360.06|356
1748925300000|2025-06-03 04:35:00|3361.53|3361.03|3360.38|3360.08|3362.23|3361.73|3359.48|3359.13|271
1748925600000|2025-06-03 04:40:00|3360.68|3359.88|3362.73|3362.43|3363.08|3362.58|3360.5|3359.88|229
1748925900000|2025-06-03 04:45:00|3362.6|3362.3|3363.38|3363.08|3364.08|3363.68|3361.88|3361.43|227
1748926200000|2025-06-03 04:50:00|3363.53|3363.03|3362.18|3361.68|3363.95|3363.58|3361.53|3361.13|221
1748926500000|2025-06-03 04:55:00|3362.23|3361.73|3362.97|3362.67|3363.48|3362.98|3361.43|3361.03|220
1748926800000|2025-06-03 05:00:00|3363.07|3362.77|3362.3|3361.8|3363.82|3363.32|3361.18|3360.83|244
1748927100000|2025-06-03 05:05:00|3362.35|3361.85|3362.8|3362.3|3363.6|3363.15|3362.3|3361.8|202
1748927400000|2025-06-03 05:10:00|3363|3362.5|3362.58|3362.08|3363.73|3363.38|3362.08|3361.68|257
1748927700000|2025-06-03 05:15:00|3362.53|3362.03|3362.55|3362.05|3363.18|3362.73|3361.5|3361|224
1748928000000|2025-06-03 05:20:00|3362.75|3362.25|3363.23|3362.73|3364.55|3364.1|3362.35|3361.85|247
1748928300000|2025-06-03 05:25:00|3363.13|3362.63|3359.48|3358.98|3364.33|3363.83|3359.28|3358.78|372
1748928600000|2025-06-03 05:30:00|3359.43|3358.93|3358.95|3358.45|3360.75|3360.25|3358.08|3357.63|494
1748928900000|2025-06-03 05:35:00|3358.9|3358.4|3359.88|3359.38|3360.07|3359.63|3356.53|3356.22|404
1748929200000|2025-06-03 05:40:00|3359.93|3359.43|3361.13|3360.63|3362.58|3362.08|3359.59|3359.28|363
1748929500000|2025-06-03 05:45:00|3361.18|3360.68|3365.18|3364.88|3366.1|3365.6|3360.38|3360.07|435
1748929800000|2025-06-03 05:50:00|3365.23|3364.73|3366.18|3365.88|3368.13|3367.63|3365.18|3364.7|401
1748930100000|2025-06-03 05:55:00|3366.13|3365.83|3365.35|3364.85|3366.9|3366.4|3364.95|3364.47|384
1748930400000|2025-06-03 06:00:00|3365.25|3364.75|3365.58|3365.08|3367.58|3367.23|3365|3364.55|426
1748930700000|2025-06-03 06:05:00|3365.38|3364.88|3362.95|3362.45|3365.53|3365.13|3362.7|3362.2|357
1748931000000|2025-06-03 06:10:00|3362.9|3362.4|3362.18|3361.88|3362.9|3362.48|3359.33|3359.03|534
1748931300000|2025-06-03 06:15:00|3362.38|3362.08|3365.13|3364.83|3365.18|3364.88|3361.88|3361.53|404
1748931600000|2025-06-03 06:20:00|3365.09|3364.79|3364.85|3364.35|3366.31|3366.01|3363.8|3363.43|447
1748931900000|2025-06-03 06:25:00|3364.75|3364.25|3364.54|3364.04|3365|3364.7|3363.77|3363.27|397
1748932200000|2025-06-03 06:30:00|3364.7|3364.2|3361.08|3360.58|3365.21|3364.81|3360.8|3360.5|468
1748932500000|2025-06-03 06:35:00|3361.04|3360.54|3359.66|3359.36|3362|3361.65|3358.95|3358.65|473
1748932800000|2025-06-03 06:40:00|3359.61|3359.31|3355.83|3355.33|3359.76|3359.35|3352.19|3351.85|773
1748933100000|2025-06-03 06:45:00|3355.93|3355.43|3354.47|3353.97|3357.03|3356.63|3351.24|3350.94|691
1748933400000|2025-06-03 06:50:00|3354.52|3354.02|3357.68|3357.18|3357.68|3357.23|3353.23|3352.93|519
1748933700000|2025-06-03 06:55:00|3357.53|3357.23|3359.18|3358.68|3359.92|3359.57|3357.37|3356.87|479
1748934000000|2025-06-03 07:00:00|3359.02|3358.52|3355.63|3355.13|3361.63|3361.13|3354.83|3354.43|567
1748934300000|2025-06-03 07:05:00|3355.53|3355.03|3353.58|3353.08|3355.83|3355.33|3353.34|3352.84|427
1748934600000|2025-06-03 07:10:00|3353.78|3353.28|3355.02|3354.52|3356.51|3356.16|3352.76|3352.43|653
1748934900000|2025-06-03 07:15:00|3354.58|3354.08|3358.18|3357.68|3358.55|3358.16|3353.78|3353.33|594
1748935200000|2025-06-03 07:20:00|3358.28|3357.78|3358.43|3358.13|3359.03|3358.73|3355.93|3355.58|504
1748935500000|2025-06-03 07:25:00|3358.38|3358.08|3357.42|3356.92|3360.78|3360.28|3357.41|3356.91|627
1748935800000|2025-06-03 07:30:00|3357.32|3356.82|3356.45|3355.95|3357.53|3357.12|3354.54|3354.04|499
1748936100000|2025-06-03 07:35:00|3356.4|3355.9|3356.05|3355.55|3356.74|3356.24|3355.5|3355.05|367
1748936400000|2025-06-03 07:40:00|3356.09|3355.59|3359.15|3358.65|3359.2|3358.7|3355.95|3355.45|327
1748936700000|2025-06-03 07:45:00|3359.2|3358.7|3358.81|3358.31|3360|3359.6|3358.11|3357.61|330
1748937000000|2025-06-03 07:50:00|3358.7|3358.2|3358.82|3358.32|3359.5|3359.03|3358.3|3357.8|317
1748937300000|2025-06-03 07:55:00|3358.87|3358.37|3359.95|3359.45|3359.95|3359.5|3357.95|3357.57|426
1748937600000|2025-06-03 08:00:00|3359.89|3359.65|3362.4|3362.1|3362.53|3362.23|3359.89|3359.59|410
1748937900000|2025-06-03 08:05:00|3362.5|3362|3362.08|3361.78|3365.18|3364.74|3361.75|3361.4|565
1748938200000|2025-06-03 08:10:00|3362.18|3361.88|3363.88|3363.38|3364.03|3363.73|3361.88|3361.58|376
1748938500000|2025-06-03 08:15:00|3363.83|3363.33|3364.1|3363.6|3364.73|3364.28|3362.98|3362.58|396
1748938800000|2025-06-03 08:20:00|3363.94|3363.64|3362.93|3362.43|3364.18|3363.83|3362.54|3362.04|404
1748939100000|2025-06-03 08:25:00|3362.83|3362.53|3361.88|3361.58|3363.48|3363.18|3361.88|3361.58|345
1748939400000|2025-06-03 08:30:00|3362.18|3361.68|3363.9|3363.4|3364.55|3364.05|3361.78|3361.48|327
1748939700000|2025-06-03 08:35:00|3363.8|3363.3|3363.05|3362.55|3364.33|3363.93|3362.6|3362.25|264
1748940000000|2025-06-03 08:40:00|3363|3362.5|3360.75|3360.25|3363.05|3362.55|3360.62|3360.19|318
1748940300000|2025-06-03 08:45:00|3360.62|3360.12|3362.09|3361.59|3362.51|3362.01|3360.55|3360.05|215
1748940600000|2025-06-03 08:50:00|3362.01|3361.51|3362.82|3362.52|3362.98|3362.52|3361.43|3360.93|268
1748940900000|2025-06-03 08:55:00|3362.83|3362.53|3361.46|3361.16|3363.07|3362.66|3360.08|3359.74|327
1748941200000|2025-06-03 09:00:00|3361.38|3361.08|3361.63|3361.33|3362.93|3362.63|3360.43|3360.13|369
1748941500000|2025-06-03 09:05:00|3361.58|3361.28|3359.6|3359.3|3361.78|3361.48|3359.6|3359.25|253
1748941800000|2025-06-03 09:10:00|3359.55|3359.25|3359.58|3359.08|3361.18|3360.83|3358.63|3358.28|272
1748942100000|2025-06-03 09:15:00|3359.68|3359.18|3358.93|3358.43|3360.58|3360.15|3357.96|3357.52|285
1748942400000|2025-06-03 09:20:00|3358.88|3358.58|3360.23|3359.73|3361.11|3360.77|3358.88|3358.54|308
1748942700000|2025-06-03 09:25:00|3360.13|3359.63|3359.28|3358.98|3360.63|3360.13|3359.17|3358.83|226
1748943000000|2025-06-03 09:30:00|3359.18|3358.88|3358.79|3358.29|3359.23|3358.93|3355.18|3354.88|490
1748943300000|2025-06-03 09:35:00|3358.73|3358.43|3359.18|3358.68|3359.24|3358.74|3357.79|3357.44|356
1748943600000|2025-06-03 09:40:00|3359.23|3358.73|3360.34|3359.84|3360.95|3360.45|3359.07|3358.6|355
1748943900000|2025-06-03 09:45:00|3360.29|3359.79|3359.2|3358.7|3360.9|3360.4|3358.89|3358.5|312
1748944200000|2025-06-03 09:50:00|3359.15|3358.65|3356.9|3356.4|3359.65|3359.15|3356.78|3356.35|294
1748944500000|2025-06-03 09:55:00|3356.85|3356.35|3357.2|3356.7|3357.2|3356.84|3355.8|3355.45|282
1748944800000|2025-06-03 10:00:00|3357.3|3356.8|3357.38|3356.88|3358.08|3357.68|3356.55|3356.05|276
1748945100000|2025-06-03 10:05:00|3357.23|3356.73|3356.63|3356.13|3357.23|3356.73|3355.54|3355.04|269
1748945400000|2025-06-03 10:10:00|3356.78|3356.28|3357.72|3357.42|3358.46|3358.16|3356.13|3355.63|275
1748945700000|2025-06-03 10:15:00|3357.67|3357.37|3356.33|3355.83|3357.78|3357.43|3355.98|3355.48|223
1748946000000|2025-06-03 10:20:00|3356.23|3355.73|3356.64|3356.34|3357.04|3356.74|3355.35|3354.85|237
1748946300000|2025-06-03 10:25:00|3356.69|3356.19|3358.2|3357.7|3358.41|3358.01|3356.43|3356.12|215
1748946600000|2025-06-03 10:30:00|3358.18|3357.68|3357.7|3357.2|3358.54|3358.24|3357.18|3356.83|321
1748946900000|2025-06-03 10:35:00|3357.73|3357.23|3357.6|3357.1|3358.3|3357.8|3357.19|3356.89|299
1748947200000|2025-06-03 10:40:00|3357.62|3357.12|3357.73|3357.23|3358.84|3358.54|3357.41|3357|232
1748947500000|2025-06-03 10:45:00|3357.68|3357.18|3356.68|3356.38|3357.68|3357.18|3356.23|3355.92|235
1748947800000|2025-06-03 10:50:00|3356.73|3356.43|3356.53|3356.23|3356.83|3356.49|3355.53|3355.05|222
1748948100000|2025-06-03 10:55:00|3356.43|3356.13|3355.89|3355.39|3356.73|3356.38|3355.26|3354.8|272
1748948400000|2025-06-03 11:00:00|3355.92|3355.42|3357.03|3356.73|3357.68|3357.28|3355.53|3355.18|311
1748948700000|2025-06-03 11:05:00|3356.93|3356.63|3355.93|3355.63|3357.75|3357.25|3355.76|3355.26|292
1748949000000|2025-06-03 11:10:00|3355.98|3355.48|3357.48|3356.98|3357.53|3357.16|3353.82|3353.32|375
1748949300000|2025-06-03 11:15:00|3357.53|3357.03|3357.6|3357.1|3357.9|3357.4|3356.9|3356.5|211
1748949600000|2025-06-03 11:20:00|3357.55|3357.05|3357.32|3356.82|3357.55|3357.05|3356.2|3355.79|258
1748949900000|2025-06-03 11:25:00|3357.37|3356.87|3357.23|3356.73|3358.86|3358.51|3356.43|3356.13|400
1748950200000|2025-06-03 11:30:00|3357.38|3357.08|3359.08|3358.58|3359.13|3358.78|3356.68|3356.37|350
1748950500000|2025-06-03 11:35:00|3359.07|3358.77|3359.27|3358.97|3359.89|3359.59|3358.67|3358.32|263
1748950800000|2025-06-03 11:40:00|3359.32|3358.82|3358.18|3357.88|3359.58|3359.17|3358.18|3357.84|212
1748951100000|2025-06-03 11:45:00|3357.88|3357.58|3359.18|3358.88|3359.62|3359.27|3357.88|3357.58|204
1748951400000|2025-06-03 11:50:00|3359.07|3358.68|3359.67|3359.37|3360.73|3360.42|3358.54|3358.23|248
1748951700000|2025-06-03 11:55:00|3359.62|3359.32|3359.68|3359.18|3359.87|3359.57|3358.93|3358.58|275
1748952000000|2025-06-03 12:00:00|3359.43|3359.13|3356.58|3356.08|3360.18|3359.88|3356.41|3355.91|398
1748952300000|2025-06-03 12:05:00|3356.63|3356.13|3354.95|3354.65|3356.68|3356.18|3350.29|3349.99|678
1748952600000|2025-06-03 12:10:00|3354.9|3354.6|3353.59|3353.09|3355.29|3354.99|3352.3|3351.9|582
1748952900000|2025-06-03 12:15:00|3353.8|3353.3|3351.38|3351.08|3354.33|3353.99|3350.48|3350.18|595
1748953200000|2025-06-03 12:20:00|3351.45|3351.15|3353.55|3353.05|3354.09|3353.66|3349.28|3348.98|656
1748953500000|2025-06-03 12:25:00|3353.65|3353.15|3355|3354.5|3355.79|3355.49|3353.6|3353.15|533
1748953800000|2025-06-03 12:30:00|3354.95|3354.45|3354.08|3353.58|3356.43|3356.12|3353.18|3352.88|492
1748954100000|2025-06-03 12:35:00|3354.13|3353.63|3359.23|3358.73|3359.32|3358.82|3353.53|3353.18|588
1748954400000|2025-06-03 12:40:00|3359.17|3358.67|3361.73|3361.23|3363.33|3362.91|3358.33|3357.83|750
1748954700000|2025-06-03 12:45:00|3361.63|3361.13|3360.38|3360.08|3363.28|3362.78|3359.38|3358.96|522
1748955000000|2025-06-03 12:50:00|3360.48|3360.18|3359.01|3358.51|3360.58|3360.23|3357.86|3357.56|550
1748955300000|2025-06-03 12:55:00|3358.88|3358.38|3359.77|3359.27|3360.63|3360.13|3358.31|3357.81|533
1748955600000|2025-06-03 13:00:00|3359.76|3359.26|3361.28|3360.98|3362.08|3361.63|3357.33|3357.03|752
1748955900000|2025-06-03 13:05:00|3361.43|3360.93|3361.67|3361.17|3363.44|3363.08|3360.78|3360.35|642
1748956200000|2025-06-03 13:10:00|3361.58|3361.08|3360.28|3359.98|3362.08|3361.78|3358.91|3358.61|642
1748956500000|2025-06-03 13:15:00|3360.32|3360.02|3360.43|3360.13|3361.93|3361.44|3359.59|3359.29|464
1748956800000|2025-06-03 13:20:00|3360.68|3360.18|3361.4|3361.1|3361.84|3361.48|3359.95|3359.45|412
1748957100000|2025-06-03 13:25:00|3361.5|3361|3359.72|3359.42|3362.39|3361.9|3358.35|3357.85|425
1748957400000|2025-06-03 13:30:00|3359.96|3359.66|3354.87|3354.57|3359.96|3359.66|3352.3|3352|1187
1748957700000|2025-06-03 13:35:00|3354.73|3354.43|3353.85|3353.35|3357|3356.65|3352.26|3351.96|1076
1748958000000|2025-06-03 13:40:00|3353.9|3353.4|3352.22|3351.92|3354.06|3353.56|3349.3|3349|917
1748958300000|2025-06-03 13:45:00|3352.13|3351.83|3344.35|3344.05|3352.22|3351.92|3342.2|3341.8|1252
1748958600000|2025-06-03 13:50:00|3344.2|3343.9|3343.7|3343.2|3347.36|3347.06|3341.3|3340.8|1102
1748958900000|2025-06-03 13:55:00|3343.65|3343.15|3345.21|3344.71|3346.03|3345.73|3343.65|3343.15|648
1748959200000|2025-06-03 14:00:00|3345.91|3343.8|3336.73|3336.23|3347.06|3344.68|3335.03|3334.68|1280
1748959500000|2025-06-03 14:05:00|3336.18|3335.68|3339|3338.7|3339.98|3339.63|3333.33|3333.03|1374
1748959800000|2025-06-03 14:10:00|3339.1|3338.6|3339.08|3338.78|3341.78|3341.48|3339|3338.6|1020
1748960100000|2025-06-03 14:15:00|3338.98|3338.68|3340.48|3340.18|3342.18|3341.88|3337.23|3336.93|841
1748960400000|2025-06-03 14:20:00|3340.53|3340.23|3343.93|3343.43|3345.08|3344.68|3339.68|3339.38|757
1748960700000|2025-06-03 14:25:00|3343.78|3343.48|3346.74|3346.44|3347.02|3346.72|3342.93|3342.51|767
1748961000000|2025-06-03 14:30:00|3346.89|3346.39|3345.53|3345.23|3348.23|3347.88|3345.43|3345.13|833
1748961300000|2025-06-03 14:35:00|3345.58|3345.28|3347.85|3347.55|3349.83|3349.43|3345.53|3345.23|634
1748961600000|2025-06-03 14:40:00|3348.1|3347.8|3350.1|3349.6|3350.43|3350.08|3347.9|3347.45|613
1748961900000|2025-06-03 14:45:00|3350.15|3349.65|3346.55|3346.05|3350.15|3349.71|3346.26|3345.86|654
1748962200000|2025-06-03 14:50:00|3346.56|3346.06|3348.78|3348.48|3349.03|3348.63|3345.19|3344.86|623
1748962500000|2025-06-03 14:55:00|3348.73|3348.43|3346.68|3346.38|3349.6|3349.3|3346.46|3346.16|517
1748962800000|2025-06-03 15:00:00|3346.78|3346.28|3345.05|3344.55|3347.45|3346.95|3344.75|3344.25|658
1748963100000|2025-06-03 15:05:00|3345.1|3344.6|3345.05|3344.55|3347.13|3346.83|3344.33|3343.93|545
1748963400000|2025-06-03 15:10:00|3345.15|3344.65|3349.58|3349.08|3349.58|3349.18|3344.8|3344.3|568
1748963700000|2025-06-03 15:15:00|3349.44|3349.14|3348.7|3348.2|3350.66|3350.31|3347.43|3347.03|590
1748964000000|2025-06-03 15:20:00|3348.8|3348.3|3347.6|3347.1|3349.1|3348.7|3346.55|3346.08|433
1748964300000|2025-06-03 15:25:00|3347.75|3347.25|3350.18|3349.68|3350.18|3349.85|3347.65|3347.2|416
1748964600000|2025-06-03 15:30:00|3350.01|3349.71|3350|3349.7|3351.6|3351.29|3348.55|3348.2|543
1748964900000|2025-06-03 15:35:00|3349.98|3349.68|3350.78|3350.48|3351.84|3351.52|3349.48|3349.18|498
1748965200000|2025-06-03 15:40:00|3350.71|3350.41|3350.66|3350.36|3350.97|3350.64|3349.32|3348.95|477
1748965500000|2025-06-03 15:45:00|3350.64|3350.34|3347.27|3346.97|3351.3|3350.91|3347.05|3346.55|662
1748965800000|2025-06-03 15:50:00|3347.37|3347.07|3349.51|3349.21|3350.02|3349.67|3347.27|3346.97|609
1748966100000|2025-06-03 15:55:00|3349.6|3349.3|3350.61|3350.31|3350.61|3350.31|3349.45|3349.14|489
1748966400000|2025-06-03 16:00:00|3350.67|3350.37|3349.08|3348.78|3350.92|3350.62|3348.42|3348.02|435
1748966700000|2025-06-03 16:05:00|3349.13|3348.63|3352.23|3351.93|3352.32|3352.02|3348.57|3348.2|475
1748967000000|2025-06-03 16:10:00|3352.22|3351.92|3350.79|3350.49|3353.95|3353.45|3350.75|3350.39|580
1748967300000|2025-06-03 16:15:00|3350.89|3350.39|3348.75|3348.45|3350.89|3350.39|3348.53|3348.18|374
1748967600000|2025-06-03 16:20:00|3348.74|3348.44|3349.73|3349.43|3350.34|3350.04|3348.54|3348.24|377
1748967900000|2025-06-03 16:25:00|3349.7|3349.4|3349.52|3349.22|3350.69|3350.39|3349.27|3348.9|403
1748968200000|2025-06-03 16:30:00|3349.51|3349.01|3346.98|3346.68|3349.57|3349.27|3346.56|3346.26|517
1748968500000|2025-06-03 16:35:00|3347.03|3346.73|3347.67|3347.37|3347.86|3347.56|3346.73|3346.32|315
1748968800000|2025-06-03 16:40:00|3347.66|3347.36|3347.48|3347.18|3349.07|3348.77|3347.28|3346.98|354
1748969100000|2025-06-03 16:45:00|3347.47|3347.17|3346.67|3346.37|3347.47|3347.17|3344.88|3344.58|435
1748969400000|2025-06-03 16:50:00|3346.65|3346.35|3347.6|3347.3|3347.75|3347.33|3345.73|3345.28|289
1748969700000|2025-06-03 16:55:00|3347.69|3347.39|3348.69|3348.39|3348.8|3348.4|3347.23|3346.83|339
1748970000000|2025-06-03 17:00:00|3348.7|3348.4|3348.33|3348.03|3350.06|3349.7|3347.53|3347.23|349
1748970300000|2025-06-03 17:05:00|3348.43|3348.13|3350.85|3350.35|3350.92|3350.62|3348.28|3347.83|331
1748970600000|2025-06-03 17:10:00|3350.83|3350.33|3351.18|3350.88|3351.78|3351.48|3350.43|3350.13|329
1748970900000|2025-06-03 17:15:00|3351.03|3350.68|3351.98|3351.68|3352.3|3351.86|3350.28|3349.98|349
1748971200000|2025-06-03 17:20:00|3352.07|3351.77|3353.08|3352.78|3353.67|3353.25|3351.65|3351.28|367
1748971500000|2025-06-03 17:25:00|3353.03|3352.73|3353.74|3353.44|3353.83|3353.53|3350.9|3350.42|510
1748971800000|2025-06-03 17:30:00|3353.67|3353.24|3352.97|3352.67|3354.18|3353.88|3352.87|3352.51|301
1748972100000|2025-06-03 17:35:00|3353.18|3352.68|3354.18|3353.88|3354.89|3354.52|3353.17|3352.68|295
1748972400000|2025-06-03 17:40:00|3354.28|3353.98|3353.61|3353.31|3354.54|3354.18|3353.5|3353.17|247
1748972700000|2025-06-03 17:45:00|3353.65|3353.35|3353.68|3353.38|3353.85|3353.51|3353.23|3352.93|180
1748973000000|2025-06-03 17:50:00|3353.78|3353.48|3353.08|3352.78|3353.78|3353.48|3352.44|3352.14|241
1748973300000|2025-06-03 17:55:00|3353.03|3352.73|3353.38|3353.08|3353.63|3353.28|3352.53|3352.17|257
1748973600000|2025-06-03 18:00:00|3353.48|3353.18|3353.18|3352.88|3353.68|3353.38|3352.83|3352.51|219
1748973900000|2025-06-03 18:05:00|3353.28|3352.98|3352.93|3352.63|3354.08|3353.73|3352.78|3352.37|206
1748974200000|2025-06-03 18:10:00|3352.98|3352.48|3351.25|3350.75|3352.98|3352.5|3351.1|3350.61|301
1748974500000|2025-06-03 18:15:00|3351.15|3350.65|3352.43|3352.13|3352.43|3352.13|3350.75|3350.25|178
1748974800000|2025-06-03 18:20:00|3352.46|3352.16|3352.7|3352.2|3352.9|3352.48|3351.49|3351.18|176
1748975100000|2025-06-03 18:25:00|3352.65|3352.15|3352.75|3352.25|3353.25|3352.77|3352.35|3352.05|184
1748975400000|2025-06-03 18:30:00|3352.85|3352.35|3352.13|3351.83|3352.85|3352.4|3351.35|3350.97|197
1748975700000|2025-06-03 18:35:00|3352.03|3351.73|3352.55|3352.05|3352.55|3352.2|3351.53|3351.18|129
1748976000000|2025-06-03 18:40:00|3352.45|3351.95|3352.08|3351.58|3352.87|3352.4|3351.78|3351.43|130
1748976300000|2025-06-03 18:45:00|3351.88|3351.61|3352.65|3352.15|3352.9|3352.55|3351.64|3351.28|134
1748976600000|2025-06-03 18:50:00|3352.7|3352.2|3352.75|3352.25|3353.02|3352.52|3352.35|3351.9|134
1748976900000|2025-06-03 18:55:00|3352.55|3352.22|3353.83|3353.53|3353.87|3353.57|3352.3|3351.8|167
1748977200000|2025-06-03 19:00:00|3353.88|3353.58|3354.78|3354.48|3355.18|3354.73|3353.78|3353.48|209
1748977500000|2025-06-03 19:05:00|3354.68|3354.38|3355.58|3355.08|3355.85|3355.45|3354.05|3353.69|242
1748977800000|2025-06-03 19:10:00|3355.53|3355.03|3354.78|3354.28|3355.75|3355.25|3354.48|3354.18|157
1748978100000|2025-06-03 19:15:00|3354.83|3354.33|3353.53|3353.23|3354.95|3354.45|3353.38|3352.92|153
1748978400000|2025-06-03 19:20:00|3353.48|3353.18|3354|3353.5|3354.2|3353.8|3353.28|3352.98|139
1748978700000|2025-06-03 19:25:00|3353.9|3353.4|3353.48|3352.98|3354.5|3354.15|3353.38|3352.98|191
1748979000000|2025-06-03 19:30:00|3353.5|3353|3354.25|3353.95|3354.3|3353.95|3353.05|3352.55|162
1748979300000|2025-06-03 19:35:00|3354.3|3353.8|3354.38|3354.08|3354.75|3354.27|3353.9|3353.5|126
1748979600000|2025-06-03 19:40:00|3354.28|3353.98|3355.2|3354.9|3355.7|3355.32|3354.08|3353.68|191
1748979900000|2025-06-03 19:45:00|3355.19|3354.89|3353.67|3353.37|3355.44|3354.95|3353.67|3353.37|203
1748980200000|2025-06-03 19:50:00|3353.65|3353.35|3352.33|3351.83|3353.8|3353.5|3351.78|3351.43|241
1748980500000|2025-06-03 19:55:00|3352.3|3351.8|3352.75|3352.45|3352.85|3352.5|3351.53|3351.1|275
1748980800000|2025-06-03 20:00:00|3353|3352.5|3353.68|3353.38|3354.03|3353.53|3352.78|3352.33|226
1748981100000|2025-06-03 20:05:00|3353.74|3353.44|3353.39|3353.09|3354.05|3353.75|3353.02|3352.67|143
1748981400000|2025-06-03 20:10:00|3353.35|3352.85|3353.47|3352.97|3353.85|3353.43|3353.15|3352.85|70
1748981700000|2025-06-03 20:15:00|3353.6|3353.1|3353.64|3353.34|3353.76|3353.38|3352.93|3352.51|110
1748982000000|2025-06-03 20:20:00|3353.74|3353.44|3353.59|3353.29|3353.8|3353.44|3353.44|3353.14|36
1748982300000|2025-06-03 20:25:00|3353.49|3353.19|3354.05|3353.75|3354.55|3354.1|3353.48|3353.08|142
1748982600000|2025-06-03 20:30:00|3354.1|3353.8|3354.68|3354.18|3355.55|3355.2|3354.1|3353.65|110
1748982900000|2025-06-03 20:35:00|3354.63|3354.38|3354.41|3353.91|3354.94|3354.54|3354.15|3353.7|76
1748983200000|2025-06-03 20:40:00|3354.3|3353.8|3353.83|3353.33|3354.3|3353.95|3353.53|3353.23|58
1748983500000|2025-06-03 20:45:00|3353.93|3353.43|3353.6|3353.1|3354.05|3353.7|3353.5|3353.1|63
1748983800000|2025-06-03 20:50:00|3353.55|3353.05|3354.35|3353.85|3354.77|3354.27|3353.39|3353.02|122
1748984100000|2025-06-03 20:55:00|3354.4|3353.9|3353.3|3353|3354.55|3354.05|3353.3|3352.95|119
1748988000000|2025-06-03 22:00:00|3355.9|3355.4|3357.08|3356.58|3357.35|3357.05|3355.17|3354.67|119
1748988300000|2025-06-03 22:05:00|3356.83|3356.33|3356.5|3356|3357.42|3357.02|3356.13|3355.75|116
1748988600000|2025-06-03 22:10:00|3356.25|3355.75|3356.63|3356.33|3356.78|3356.33|3355.98|3355.5|127
1748988900000|2025-06-03 22:15:00|3356.58|3356.28|3357.28|3356.78|3357.38|3356.88|3356.48|3356.08|102
1748989200000|2025-06-03 22:20:00|3357.33|3356.83|3357.95|3357.45|3358.33|3357.99|3357.25|3356.75|151
1748989500000|2025-06-03 22:25:00|3357.85|3357.35|3357.98|3357.48|3358.3|3357.95|3357.57|3357.07|84
1748989800000|2025-06-03 22:30:00|3357.8|3357.3|3358.15|3357.65|3358.43|3357.93|3357.48|3357.08|124
1748990100000|2025-06-03 22:35:00|3358.1|3357.6|3358.18|3357.68|3358.68|3358.2|3357.68|3357.38|99
1748990400000|2025-06-03 22:40:00|3358.28|3357.98|3358.45|3357.95|3358.83|3358.33|3357.8|3357.35|86
1748990700000|2025-06-03 22:45:00|3358.42|3357.92|3358.25|3357.75|3358.65|3358.21|3358.07|3357.61|68
1748991000000|2025-06-03 22:50:00|3358.31|3357.81|3357.57|3357.07|3358.4|3357.9|3357.43|3357.07|65
1748991300000|2025-06-03 22:55:00|3357.6|3357.1|3357.42|3356.92|3357.82|3357.42|3357.42|3356.92|34
1748991600000|2025-06-03 23:00:00|3357.47|3356.97|3357.93|3357.43|3358.4|3357.9|3357.27|3356.92|89
1748991900000|2025-06-03 23:05:00|3357.88|3357.58|3359.59|3359.29|3359.65|3359.3|3357.88|3357.53|95
1748992200000|2025-06-03 23:10:00|3359.63|3359.33|3360.55|3360.25|3360.8|3360.35|3359.55|3359.18|133
1748992500000|2025-06-03 23:15:00|3360.73|3360.23|3360.56|3360.06|3362|3361.5|3360.03|3359.6|201
1748992800000|2025-06-03 23:20:00|3360.65|3360.15|3358.68|3358.18|3360.72|3360.22|3358.23|3357.73|163
1748993100000|2025-06-03 23:25:00|3358.53|3358.23|3358.9|3358.4|3359.05|3358.65|3357.78|3357.43|89
1748993400000|2025-06-03 23:30:00|3358.85|3358.35|3359.15|3358.65|3359.65|3359.15|3358.68|3358.3|91
1748993700000|2025-06-03 23:35:00|3358.95|3358.45|3357.48|3356.98|3359.45|3358.95|3357.13|3356.78|106
1748994000000|2025-06-03 23:40:00|3357.13|3356.83|3359.6|3359.1|3359.75|3359.25|3355.6|3355.1|243
1748994300000|2025-06-03 23:45:00|3359.5|3359|3359.93|3359.43|3360.63|3360.23|3358.85|3358.5|180
1748994600000|2025-06-03 23:50:00|3360.08|3359.58|3359.4|3358.9|3360.2|3359.88|3358.58|3358.28|143
1748994900000|2025-06-03 23:55:00|3359.6|3359.1|3360.35|3359.85|3360.35|3359.85|3359.03|3358.53|98
1748995200000|2025-06-04 00:00:00|3360.4|3359.9|3356.55|3356.05|3360.4|3360.08|3356.4|3356.04|331
1748995500000|2025-06-04 00:05:00|3356.4|3356.1|3353.46|3353.16|3356.4|3356.1|3353.27|3352.97|399
1748995800000|2025-06-04 00:10:00|3353.52|3353.22|3354.2|3353.7|3354.23|3353.73|3352.09|3351.59|370
1748996100000|2025-06-04 00:15:00|3354.15|3353.65|3358.83|3358.53|3359.3|3358.8|3354.1|3353.6|282
1748996400000|2025-06-04 00:20:00|3358.81|3358.51|3356.43|3356.13|3359.33|3359.03|3356.15|3355.8|388
1748996700000|2025-06-04 00:25:00|3356.48|3356.18|3357.58|3357.28|3358.48|3357.98|3356.48|3356.03|185
1748997000000|2025-06-04 00:30:00|3357.68|3357.38|3355.57|3355.07|3358.08|3357.68|3354.76|3354.41|342
1748997300000|2025-06-04 00:35:00|3355.7|3355.2|3353.33|3353.03|3356.46|3356.05|3353.22|3352.92|249
1748997600000|2025-06-04 00:40:00|3353.35|3353.05|3353.78|3353.28|3354.48|3354.03|3351.4|3350.9|449
1748997900000|2025-06-04 00:45:00|3353.73|3353.23|3353.95|3353.45|3354.2|3353.7|3351.63|3351.13|276
1748998200000|2025-06-04 00:50:00|3353.85|3353.35|3351.85|3351.35|3355.5|3355.13|3350.99|3350.69|468
1748998500000|2025-06-04 00:55:00|3352.05|3351.55|3350.63|3350.13|3352.53|3352.04|3350.06|3349.76|398
1748998800000|2025-06-04 01:00:00|3350.65|3350.15|3355.03|3354.73|3355.03|3354.73|3346.81|3346.51|846
1748999100000|2025-06-04 01:05:00|3355.08|3354.78|3355.36|3354.86|3355.79|3355.47|3353.15|3352.85|476
1748999400000|2025-06-04 01:10:00|3355.49|3354.99|3358.47|3357.97|3358.47|3358.08|3354.72|3354.33|441
1748999700000|2025-06-04 01:15:00|3358.33|3357.83|3361.7|3361.2|3361.75|3361.25|3357.28|3356.98|580
1749000000000|2025-06-04 01:20:00|3361.75|3361.25|3364|3363.5|3364.33|3363.92|3360.98|3360.58|582
1749000300000|2025-06-04 01:25:00|3363.95|3363.45|3364.15|3363.65|3364.45|3363.99|3362.66|3362.3|418
1749000600000|2025-06-04 01:30:00|3364.2|3363.7|3367.43|3366.93|3367.59|3367.25|3362.87|3362.37|608
1749000900000|2025-06-04 01:35:00|3367.53|3367.13|3369.45|3369.15|3369.89|3369.49|3366.23|3365.92|736
1749001200000|2025-06-04 01:40:00|3369.5|3369.2|3367.24|3366.94|3369.76|3369.41|3366.83|3366.48|618
1749001500000|2025-06-04 01:45:00|3367.39|3366.89|3369.2|3368.7|3369.8|3369.3|3366.68|3366.38|454
1749001800000|2025-06-04 01:50:00|3369.3|3368.8|3370.57|3370.27|3370.93|3370.63|3368.08|3367.78|537
1749002100000|2025-06-04 01:55:00|3370.52|3370.22|3371.18|3370.88|3372.5|3372.18|3369.54|3369.04|472
1749002400000|2025-06-04 02:00:00|3371.08|3370.78|3372.13|3371.63|3372.75|3372.35|3369.85|3369.5|446
1749002700000|2025-06-04 02:05:00|3371.93|3371.43|3371.03|3370.53|3372.83|3372.38|3370.43|3369.96|350
1749003000000|2025-06-04 02:10:00|3370.88|3370.58|3372.48|3372.18|3372.84|3372.54|3370.06|3369.58|290
1749003300000|2025-06-04 02:15:00|3372.58|3372.08|3370.18|3369.88|3372.73|3372.23|3370.18|3369.88|182
1749003600000|2025-06-04 02:20:00|3370.28|3369.98|3369.73|3369.43|3370.63|3370.13|3369.1|3368.6|291
1749003900000|2025-06-04 02:25:00|3369.88|3369.58|3369.15|3368.65|3370.5|3370.08|3368.58|3368.28|194
1749004200000|2025-06-04 02:30:00|3369.2|3368.7|3366.18|3365.88|3369.2|3368.71|3365.83|3365.51|301
1749004500000|2025-06-04 02:35:00|3365.98|3365.68|3365.63|3365.33|3366.76|3366.41|3364.7|3364.26|400
1749004800000|2025-06-04 02:40:00|3365.38|3365.08|3366.63|3366.13|3366.67|3366.27|3363.2|3362.7|413
1749005100000|2025-06-04 02:45:00|3366.3|3365.8|3365.08|3364.58|3366.47|3366.12|3364.68|3364.33|335
1749005400000|2025-06-04 02:50:00|3365.13|3364.63|3367.28|3366.98|3367.28|3366.98|3364.83|3364.43|273
1749005700000|2025-06-04 02:55:00|3367.38|3367.08|3365.8|3365.3|3368.4|3367.98|3365.53|3365.23|300
1749006000000|2025-06-04 03:00:00|3365.75|3365.25|3365.33|3364.83|3366.68|3366.18|3364.5|3364|210
1749006300000|2025-06-04 03:05:00|3365.43|3364.93|3365.8|3365.3|3367.13|3366.63|3364.68|3364.18|211
1749006600000|2025-06-04 03:10:00|3365.7|3365.2|3364.53|3364.03|3365.98|3365.58|3364.24|3363.8|179
1749006900000|2025-06-04 03:15:00|3364.33|3364.08|3365.43|3364.93|3365.53|3365.08|3363.53|3363.03|166
1749007200000|2025-06-04 03:20:00|3365.53|3365.03|3366.8|3366.3|3366.91|3366.5|3364.83|3364.43|186
1749007500000|2025-06-04 03:25:00|3366.85|3366.35|3365.99|3365.49|3367.73|3367.43|3365.63|3365.13|208
1749007800000|2025-06-04 03:30:00|3366.08|3365.58|3362.32|3361.82|3366.3|3365.8|3361.18|3360.88|380
1749008100000|2025-06-04 03:35:00|3362.37|3361.87|3361.08|3360.58|3362.77|3362.38|3360.76|3360.35|327
1749008400000|2025-06-04 03:40:00|3360.93|3360.43|3360.69|3360.19|3362.08|3361.65|3360.47|3360.17|234
1749008700000|2025-06-04 03:45:00|3360.78|3360.28|3360.43|3359.93|3360.78|3360.29|3358.5|3358.13|225
1749009000000|2025-06-04 03:50:00|3360.48|3359.98|3360.43|3360.13|3361.67|3361.37|3359.93|3359.53|252
1749009300000|2025-06-04 03:55:00|3360.58|3359.93|3359.45|3359.15|3360.81|3360.46|3359.43|3358.93|186
1749009600000|2025-06-04 04:00:00|3359.5|3359.2|3360.05|3359.55|3360.4|3360|3357.18|3356.88|323
1749009900000|2025-06-04 04:05:00|3360.2|3359.7|3359.83|3359.33|3360.99|3360.68|3358.33|3357.93|281
1749010200000|2025-06-04 04:10:00|3359.73|3359.43|3359.09|3358.79|3361.16|3360.68|3358.94|3358.64|189
1749010500000|2025-06-04 04:15:00|3359.04|3358.74|3358.93|3358.43|3359.93|3359.63|3357.55|3357.05|239
1749010800000|2025-06-04 04:20:00|3358.82|3358.52|3360.38|3359.88|3360.44|3359.94|3357.79|3357.49|321
1749011100000|2025-06-04 04:25:00|3360.4|3359.9|3360.18|3359.88|3361.76|3361.26|3359.88|3359.43|238
1749011400000|2025-06-04 04:30:00|3360.28|3359.98|3359.35|3358.85|3360.88|3360.48|3359.06|3358.71|171
1749011700000|2025-06-04 04:35:00|3359.25|3358.75|3358.93|3358.43|3359.45|3359.15|3358.53|3358.23|152
1749012000000|2025-06-04 04:40:00|3358.88|3358.38|3355.33|3354.83|3358.98|3358.48|3354.68|3354.33|340
1749012300000|2025-06-04 04:45:00|3355.38|3354.88|3354.98|3354.48|3356|3355.5|3353.34|3352.84|285
1749012600000|2025-06-04 04:50:00|3355.08|3354.58|3353.35|3353.05|3355.08|3354.63|3353.23|3352.74|248
1749012900000|2025-06-04 04:55:00|3353.3|3353|3355.1|3354.6|3355.4|3355.09|3352.63|3352.23|315
1749013200000|2025-06-04 05:00:00|3355.2|3354.7|3352|3351.5|3356.88|3356.43|3351.65|3351.35|427
1749013500000|2025-06-04 05:05:00|3351.91|3351.41|3355.28|3354.78|3355.57|3355.27|3351.8|3351.3|231
1749013800000|2025-06-04 05:10:00|3355.37|3354.87|3355.1|3354.6|3355.45|3354.95|3354.29|3353.79|161
1749014100000|2025-06-04 05:15:00|3355.05|3354.55|3353.2|3352.7|3355.05|3354.55|3353.15|3352.65|158
1749014400000|2025-06-04 05:20:00|3353.15|3352.65|3351.98|3351.68|3353.68|3353.28|3351.48|3351.12|230
1749014700000|2025-06-04 05:25:00|3351.94|3351.64|3351.99|3351.49|3352.33|3351.83|3349.9|3349.43|374
1749015000000|2025-06-04 05:30:00|3351.9|3351.4|3351.23|3350.93|3354.73|3354.32|3350.08|3349.58|678
1749015300000|2025-06-04 05:35:00|3351.33|3351.03|3348.6|3348.1|3351.93|3351.53|3348.25|3347.85|447
1749015600000|2025-06-04 05:40:00|3348.55|3348.05|3353.33|3352.83|3354.58|3354.18|3348.36|3347.86|450
1749015900000|2025-06-04 05:45:00|3353.18|3352.88|3351.43|3350.93|3354.43|3353.98|3351.28|3350.93|380
1749016200000|2025-06-04 05:50:00|3351.42|3350.92|3351.2|3350.7|3352.7|3352.4|3349.03|3348.66|466
1749016500000|2025-06-04 05:55:00|3351.05|3350.55|3351.4|3350.9|3353.05|3352.58|3350.45|3349.95|407
1749016800000|2025-06-04 06:00:00|3351.35|3350.85|3352.85|3352.35|3353.5|3353|3350.8|3350.3|412
1749017100000|2025-06-04 06:05:00|3352.8|3352.3|3351.78|3351.28|3352.8|3352.3|3349.18|3348.88|406
1749017400000|2025-06-04 06:10:00|3351.83|3351.33|3352.93|3352.43|3354.25|3353.95|3351.1|3350.6|446
1749017700000|2025-06-04 06:15:00|3352.98|3352.48|3352.85|3352.35|3355.22|3354.92|3351|3350.5|460
1749018000000|2025-06-04 06:20:00|3352.9|3352.4|3353.23|3352.93|3355.03|3354.53|3352.4|3351.9|351
1749018300000|2025-06-04 06:25:00|3353.33|3352.83|3355.88|3355.58|3355.88|3355.58|3351.88|3351.58|367
1749018600000|2025-06-04 06:30:00|3355.78|3355.48|3356.28|3355.78|3357.4|3356.9|3355.05|3354.75|470
1749018900000|2025-06-04 06:35:00|3356.13|3355.83|3356.42|3356.12|3357.68|3357.33|3355.84|3355.54|346
1749019200000|2025-06-04 06:40:00|3356.37|3356.07|3356.47|3355.97|3358.75|3358.28|3355.75|3355.34|520
1749019500000|2025-06-04 06:45:00|3356.42|3355.92|3357.88|3357.38|3358.68|3358.38|3356.13|3355.83|311
1749019800000|2025-06-04 06:50:00|3357.78|3357.28|3356.9|3356.4|3358.1|3357.73|3356.55|3356.05|263
1749020100000|2025-06-04 06:55:00|3356.85|3356.35|3355.97|3355.67|3356.85|3356.35|3354.64|3354.24|457
1749020400000|2025-06-04 07:00:00|3356.03|3355.73|3359.03|3358.53|3359.23|3358.73|3356.03|3355.54|414
1749020700000|2025-06-04 07:05:00|3358.93|3358.43|3361.9|3361.4|3362.83|3362.43|3358.93|3358.43|571
1749021000000|2025-06-04 07:10:00|3361.96|3361.46|3360.04|3359.74|3363.18|3362.7|3359.98|3359.62|408
1749021300000|2025-06-04 07:15:00|3360.1|3359.8|3359.69|3359.39|3360.79|3360.29|3359.1|3358.8|355
1749021600000|2025-06-04 07:20:00|3359.7|3359.2|3359.49|3359.19|3360.67|3360.28|3359.04|3358.65|473
1749021900000|2025-06-04 07:25:00|3359.48|3359.18|3361.83|3361.33|3362.1|3361.68|3358.88|3358.43|458
1749022200000|2025-06-04 07:30:00|3361.74|3361.24|3363.78|3363.48|3364.92|3364.57|3361.69|3361.24|402
1749022500000|2025-06-04 07:35:00|3363.73|3363.43|3361.83|3361.33|3365.45|3365.15|3361.63|3361.33|426
1749022800000|2025-06-04 07:40:00|3361.68|3361.38|3360.88|3360.38|3362.03|3361.58|3360.08|3359.78|281
1749023100000|2025-06-04 07:45:00|3360.83|3360.33|3358.95|3358.45|3361.8|3361.48|3358.71|3358.21|236
1749023400000|2025-06-04 07:50:00|3359.06|3358.56|3357.73|3357.23|3359.89|3359.59|3357.18|3356.75|247
1749023700000|2025-06-04 07:55:00|3357.68|3357.18|3354.83|3354.53|3357.68|3357.18|3353.93|3353.63|548
1749024000000|2025-06-04 08:00:00|3354.73|3354.43|3355.13|3354.83|3355.92|3355.55|3353.19|3352.89|572
1749024300000|2025-06-04 08:05:00|3355.21|3354.91|3355.73|3355.23|3355.73|3355.26|3351.94|3351.45|505
1749024600000|2025-06-04 08:10:00|3355.68|3355.18|3356.08|3355.58|3357.5|3357.2|3355.28|3354.93|383
1749024900000|2025-06-04 08:15:00|3356.13|3355.63|3355.83|3355.33|3356.43|3356.13|3354.36|3353.97|365
1749025200000|2025-06-04 08:20:00|3355.78|3355.28|3355|3354.5|3357.2|3356.7|3354.64|3354.3|234
1749025500000|2025-06-04 08:25:00|3354.97|3354.47|3355.43|3354.93|3355.5|3355.08|3354.03|3353.73|223
1749025800000|2025-06-04 08:30:00|3355.53|3355.23|3355.93|3355.43|3357.42|3357.03|3355.43|3354.93|278
1749026100000|2025-06-04 08:35:00|3355.83|3355.53|3357.58|3357.08|3357.68|3357.38|3355.48|3355.18|249
1749026400000|2025-06-04 08:40:00|3357.68|3357.18|3360.28|3359.98|3360.58|3360.18|3357.07|3356.68|301
1749026700000|2025-06-04 08:45:00|3360.43|3359.93|3361.58|3361.08|3362.13|3361.63|3360.38|3359.93|359
1749027000000|2025-06-04 08:50:00|3361.48|3360.98|3362.88|3362.58|3363.43|3362.98|3361.18|3360.88|365
1749027300000|2025-06-04 08:55:00|3362.83|3362.53|3363.08|3362.58|3364.38|3364.08|3362.18|3361.88|463
1749027600000|2025-06-04 09:00:00|3363.13|3362.63|3362.68|3362.38|3363.92|3363.62|3362.32|3362.02|374
1749027900000|2025-06-04 09:05:00|3362.88|3362.58|3364.03|3363.73|3364.4|3363.9|3362.03|3361.53|308
1749028200000|2025-06-04 09:10:00|3364.04|3363.54|3361.68|3361.18|3364.63|3364.28|3361.09|3360.79|314
1749028500000|2025-06-04 09:15:00|3361.63|3361.13|3361.88|3361.38|3362.93|3362.58|3361.58|3361.08|331
1749028800000|2025-06-04 09:20:00|3361.78|3361.48|3363.18|3362.88|3363.68|3363.38|3361.36|3360.86|284
1749029100000|2025-06-04 09:25:00|3363.13|3362.83|3364.58|3364.28|3365.34|3364.94|3363.13|3362.73|330
1749029400000|2025-06-04 09:30:00|3364.63|3364.33|3362.96|3362.46|3364.98|3364.58|3362.6|3362.17|393
1749029700000|2025-06-04 09:35:00|3363.05|3362.55|3361.85|3361.35|3363.25|3362.75|3361.5|3361|242
1749030000000|2025-06-04 09:40:00|3361.8|3361.3|3362.03|3361.73|3362.38|3361.98|3360.5|3360|305
1749030300000|2025-06-04 09:45:00|3362.15|3361.65|3360.33|3359.83|3362.15|3361.7|3359.65|3359.15|236
1749030600000|2025-06-04 09:50:00|3360.38|3359.88|3362.13|3361.83|3362.44|3362.13|3359.93|3359.48|258
1749030900000|2025-06-04 09:55:00|3362.33|3361.93|3363.28|3362.78|3364.93|3364.43|3362.33|3361.88|293
1749031200000|2025-06-04 10:00:00|3363.18|3362.68|3363.43|3363.13|3363.83|3363.38|3361.34|3360.98|368
1749031500000|2025-06-04 10:05:00|3363.57|3363.07|3361.03|3360.73|3364.34|3363.84|3360.88|3360.58|323
1749031800000|2025-06-04 10:10:00|3361.08|3360.78|3360.03|3359.53|3361.18|3360.78|3358.78|3358.38|309
1749032100000|2025-06-04 10:15:00|3359.88|3359.58|3359.88|3359.58|3360.73|3360.38|3359.48|3359.03|260
1749032400000|2025-06-04 10:20:00|3360.06|3359.56|3358.98|3358.48|3360.73|3360.43|3358.83|3358.43|220
1749032700000|2025-06-04 10:25:00|3358.9|3358.4|3358.53|3358.23|3359.08|3358.73|3357.74|3357.43|220
1749033000000|2025-06-04 10:30:00|3358.43|3358.13|3357.98|3357.68|3359.12|3358.78|3357.13|3356.75|343
1749033300000|2025-06-04 10:35:00|3358.08|3357.58|3357.7|3357.2|3358.9|3358.58|3356.63|3356.27|246
1749033600000|2025-06-04 10:40:00|3357.6|3357.1|3354.7|3354.2|3357.7|3357.2|3354.23|3353.9|473
1749033900000|2025-06-04 10:45:00|3354.3|3353.8|3351.86|3351.36|3354.69|3354.39|3350.1|3349.75|789
1749034200000|2025-06-04 10:50:00|3351.84|3351.34|3350.99|3350.69|3352.01|3351.65|3347.55|3347.2|783
1749034500000|2025-06-04 10:55:00|3350.98|3350.68|3351.25|3350.75|3351.98|3351.62|3349.75|3349.35|504
1749034800000|2025-06-04 11:00:00|3351.2|3350.7|3350.23|3349.73|3352.28|3351.98|3349.98|3349.48|328
1749035100000|2025-06-04 11:05:00|3350.18|3349.88|3351.05|3350.55|3351.25|3350.75|3349.43|3349.13|320
1749035400000|2025-06-04 11:10:00|3350.93|3350.63|3350.93|3350.43|3351.83|3351.51|3349.44|3349.08|287
1749035700000|2025-06-04 11:15:00|3350.83|3350.33|3351.68|3351.38|3351.73|3351.38|3349.58|3349.28|349
1749036000000|2025-06-04 11:20:00|3351.33|3350.83|3349.37|3349.07|3351.53|3351.08|3347.07|3346.77|536
1749036300000|2025-06-04 11:25:00|3349.42|3349.12|3346.93|3346.63|3349.87|3349.48|3343.98|3343.68|608
1749036600000|2025-06-04 11:30:00|3346.73|3346.43|3347.8|3347.3|3348.68|3348.36|3344.4|3344.1|490
1749036900000|2025-06-04 11:35:00|3347.81|3347.31|3348|3347.5|3348.7|3348.3|3346.98|3346.54|392
1749037200000|2025-06-04 11:40:00|3347.99|3347.49|3349.83|3349.53|3349.83|3349.53|3347.95|3347.45|489
1749037500000|2025-06-04 11:45:00|3349.88|3349.58|3348.7|3348.2|3350.12|3349.82|3348.03|3347.68|399
1749037800000|2025-06-04 11:50:00|3348.75|3348.45|3347.93|3347.63|3350.82|3350.52|3347.88|3347.38|372
1749038100000|2025-06-04 11:55:00|3347.85|3347.55|3346.78|3346.48|3348.37|3348.01|3345.38|3345.04|371
1749038400000|2025-06-04 12:00:00|3346.88|3346.58|3346.64|3346.14|3347.94|3347.51|3346.13|3345.63|550
1749038700000|2025-06-04 12:05:00|3346.83|3346.33|3349.36|3349.06|3349.63|3349.27|3346.78|3346.28|410
1749039000000|2025-06-04 12:10:00|3349.42|3349.12|3350.39|3346.35|3350.39|3349.85|3347.73|3346.35|389
1749039300000|2025-06-04 12:15:00|3350.57|3346.44|3351.63|3351.33|3354.93|3354.63|3349.83|3346.44|966
1749039600000|2025-06-04 12:20:00|3351.43|3351.13|3354.68|3354.38|3355.93|3355.58|3351.43|3351.08|894
1749039900000|2025-06-04 12:25:00|3354.63|3354.33|3349.93|3349.63|3354.89|3354.58|3344.58|3344.28|878
1749040200000|2025-06-04 12:30:00|3349.98|3349.68|3354.87|3354.57|3355.63|3355.33|3349.43|3348.93|1003
1749040500000|2025-06-04 12:35:00|3354.91|3354.61|3353.08|3352.58|3356.81|3356.51|3352.62|3352.12|821
1749040800000|2025-06-04 12:40:00|3353.18|3352.68|3356.12|3355.82|3356.21|3355.91|3352.79|3352.29|621
1749041100000|2025-06-04 12:45:00|3356.25|3355.75|3359.48|3358.98|3360.98|3360.58|3355.43|3354.93|822
1749041400000|2025-06-04 12:50:00|3359.58|3359.08|3358.05|3357.55|3361.2|3360.8|3356.68|3356.38|664
1749041700000|2025-06-04 12:55:00|3358.1|3357.6|3359.18|3358.88|3359.88|3359.48|3357.39|3357.09|579
1749042000000|2025-06-04 13:00:00|3359.43|3358.93|3360.3|3360|3360.73|3360.38|3356.88|3356.43|873
1749042300000|2025-06-04 13:05:00|3360.47|3360.17|3360.93|3360.43|3363.1|3362.6|3360.3|3359.8|572
1749042600000|2025-06-04 13:10:00|3360.83|3360.63|3358.76|3358.46|3362.08|3361.73|3358.7|3358.3|641
1749042900000|2025-06-04 13:15:00|3358.8|3358.5|3359.5|3359|3359.9|3359.4|3357.21|3356.76|497
1749043200000|2025-06-04 13:20:00|3359.55|3359.05|3357.98|3357.68|3360.6|3360.1|3355.6|3355.21|670
1749043500000|2025-06-04 13:25:00|3358.18|3357.88|3358.43|3358.13|3358.62|3358.32|3355.23|3354.93|540
1749043800000|2025-06-04 13:30:00|3358.31|3358.01|3355.23|3354.73|3359.65|3359.35|3352.23|3351.93|897
1749044100000|2025-06-04 13:35:00|3355.18|3354.68|3355.88|3355.38|3356.1|3355.6|3352.14|3351.84|824
1749044400000|2025-06-04 13:40:00|3355.93|3355.63|3353.28|3352.78|3357.05|3356.55|3351.46|3351.12|656
1749044700000|2025-06-04 13:45:00|3353.33|3352.83|3352.4|3352.1|3354.35|3353.85|3351.33|3351.03|507
1749045000000|2025-06-04 13:50:00|3352.53|3352.23|3353.79|3353.29|3355.58|3355.28|3351.04|3350.7|674
1749045300000|2025-06-04 13:55:00|3353.64|3353.34|3353.86|3351.8|3354.05|3353.55|3352|3351.6|567
1749045600000|2025-06-04 14:00:00|3353.67|3351.61|3358.68|3358.18|3359.32|3358.88|3351.38|3350.88|1189
1749045900000|2025-06-04 14:05:00|3358.53|3358.23|3364.83|3364.33|3366.03|3365.68|3356.55|3356.05|1174
1749046200000|2025-06-04 14:10:00|3365.08|3364.58|3367.18|3366.68|3367.8|3367.36|3363.55|3363.05|978
1749046500000|2025-06-04 14:15:00|3367.13|3366.63|3365.9|3365.4|3369.4|3369.1|3364.63|3364.16|935
1749046800000|2025-06-04 14:20:00|3365.92|3365.42|3366.9|3366.4|3367.4|3366.9|3364.15|3363.85|730
1749047100000|2025-06-04 14:25:00|3367|3366.5|3369.73|3369.43|3369.92|3369.53|3364.2|3363.85|739
1749047400000|2025-06-04 14:30:00|3369.68|3369.38|3373.1|3372.8|3374.03|3373.73|3369.07|3368.77|883
1749047700000|2025-06-04 14:35:00|3373.15|3372.85|3378.95|3378.45|3379.57|3379.25|3372.4|3372.1|962
1749048000000|2025-06-04 14:40:00|3379.05|3378.55|3383.1|3382.6|3385.03|3384.63|3378.9|3378.4|941
1749048300000|2025-06-04 14:45:00|3383.05|3382.55|3382.88|3382.58|3383.83|3383.53|3381.58|3381.28|722
1749048600000|2025-06-04 14:50:00|3383.08|3382.63|3380.9|3380.4|3383.9|3383.4|3379.93|3379.63|761
1749048900000|2025-06-04 14:55:00|3380.95|3380.45|3377.75|3377.25|3381.2|3380.8|3375.89|3375.59|842
1749049200000|2025-06-04 15:00:00|3377.6|3377.3|3375.46|3374.96|3379.18|3378.88|3374.08|3373.78|747
1749049500000|2025-06-04 15:05:00|3375.42|3374.92|3376.6|3376.1|3377.18|3376.83|3374.93|3374.51|536
1749049800000|2025-06-04 15:10:00|3376.5|3376|3372.93|3372.43|3377.2|3376.78|3371.96|3371.66|667
1749050100000|2025-06-04 15:15:00|3372.98|3372.48|3373.13|3372.83|3374.58|3374.15|3370.56|3370.26|749
1749050400000|2025-06-04 15:20:00|3373.21|3372.71|3372.95|3372.65|3374.27|3373.97|3372.48|3372.08|623
1749050700000|2025-06-04 15:25:00|3373|3372.7|3374.58|3374.08|3375.1|3374.75|3371.69|3371.39|634
1749051000000|2025-06-04 15:30:00|3374.53|3374.23|3373.23|3372.93|3375.2|3374.78|3373.09|3372.68|517
1749051300000|2025-06-04 15:35:00|3373.18|3372.88|3370.53|3370.23|3373.33|3372.98|3369.93|3369.62|523
1749051600000|2025-06-04 15:40:00|3370.48|3370.18|3373.73|3373.43|3373.87|3373.48|3370.43|3370.13|453
1749051900000|2025-06-04 15:45:00|3373.83|3373.33|3373.89|3373.59|3374.83|3374.33|3372.63|3372.28|468
1749052200000|2025-06-04 15:50:00|3373.83|3373.53|3372.58|3372.08|3374.48|3374.13|3372.28|3371.93|420
1749052500000|2025-06-04 15:55:00|3372.38|3371.98|3371.98|3371.68|3373.2|3372.75|3370.93|3370.57|390
1749052800000|2025-06-04 16:00:00|3372.18|3371.88|3374.43|3374.13|3375.23|3374.93|3371.98|3371.53|401
1749053100000|2025-06-04 16:05:00|3374.45|3374.15|3373.55|3373.05|3374.85|3374.35|3373.25|3372.75|330
1749053400000|2025-06-04 16:10:00|3373.63|3373.13|3371.33|3370.83|3374.65|3374.35|3371.23|3370.75|424
1749053700000|2025-06-04 16:15:00|3371.18|3370.88|3372.92|3372.62|3373.68|3373.3|3371.13|3370.68|348
1749054000000|2025-06-04 16:20:00|3372.93|3372.43|3373.13|3372.83|3374.08|3373.73|3372.43|3372.13|266
1749054300000|2025-06-04 16:25:00|3373.33|3372.88|3373.33|3372.83|3373.93|3373.63|3372.43|3371.96|245
1749054600000|2025-06-04 16:30:00|3373.43|3372.93|3374.93|3374.43|3375.63|3375.33|3373.13|3372.78|259
1749054900000|2025-06-04 16:35:00|3374.63|3374.33|3373.93|3373.63|3375.48|3375.13|3373.63|3373.28|239
1749055200000|2025-06-04 16:40:00|3374.08|3373.58|3373.28|3372.98|3374.28|3373.83|3373.13|3372.78|228
1749055500000|2025-06-04 16:45:00|3373.18|3372.88|3376.08|3375.58|3376.08|3375.76|3372.68|3372.38|349
1749055800000|2025-06-04 16:50:00|3376.18|3375.68|3375.9|3375.4|3376.55|3376.25|3375.15|3374.7|278
1749056100000|2025-06-04 16:55:00|3375.95|3375.45|3375.3|3375|3376.35|3376|3375|3374.65|252
1749056400000|2025-06-04 17:00:00|3375.13|3374.83|3373.88|3373.38|3375.55|3375.2|3373.23|3372.93|249
1749056700000|2025-06-04 17:05:00|3373.83|3373.33|3374.78|3374.48|3375.38|3374.99|3373.48|3373.18|181
1749057000000|2025-06-04 17:10:00|3374.93|3374.43|3374.53|3374.23|3374.93|3374.43|3373.78|3373.43|91
1749057300000|2025-06-04 17:15:00|3375|3374.7|3375.7|3375.2|3375.7|3375.3|3374.05|3373.7|216
1749057600000|2025-06-04 17:20:00|3375.75|3375.45|3374.6|3374.1|3376.94|3376.55|3374.5|3374.1|263
1749057900000|2025-06-04 17:25:00|3374.55|3374.05|3375.5|3375|3375.6|3375.18|3374|3373.5|288
1749058200000|2025-06-04 17:30:00|3375.6|3375.3|3379.18|3378.68|3379.18|3378.78|3375.55|3375.2|308
1749058500000|2025-06-04 17:35:00|3379.1|3378.8|3380.18|3379.88|3380.41|3380.08|3378.88|3378.58|270
1749058800000|2025-06-04 17:40:00|3380.08|3379.78|3379.3|3378.8|3380.33|3379.98|3378.83|3378.53|301
1749059100000|2025-06-04 17:45:00|3379.25|3378.95|3379.78|3379.48|3381.23|3380.73|3379.25|3378.95|250
1749059400000|2025-06-04 17:50:00|3379.88|3379.58|3379.98|3379.68|3380.58|3380.08|3379.18|3378.69|219
1749059700000|2025-06-04 17:55:00|3380.08|3379.58|3379.49|3378.99|3380.48|3380.03|3379.08|3378.68|168
1749060000000|2025-06-04 18:00:00|3379.5|3379|3380.18|3379.68|3380.25|3379.8|3378.23|3377.73|255
1749060300000|2025-06-04 18:05:00|3380.11|3379.61|3380.83|3380.33|3382.53|3382.12|3380.11|3379.61|268
1749060600000|2025-06-04 18:10:00|3380.88|3380.38|3381.6|3381.1|3381.9|3381.4|3380.88|3380.38|165
1749060900000|2025-06-04 18:15:00|3381.71|3381.21|3381.13|3380.83|3381.8|3381.4|3380.8|3380.4|173
1749061200000|2025-06-04 18:20:00|3381.18|3380.68|3380.03|3379.73|3381.25|3380.75|3379.78|3379.45|207
1749061500000|2025-06-04 18:25:00|3380.18|3379.68|3380.34|3380.04|3381.5|3381.2|3380.13|3379.68|204
1749061800000|2025-06-04 18:30:00|3380.43|3380.13|3380.1|3379.6|3381.15|3380.7|3380|3379.5|160
1749062100000|2025-06-04 18:35:00|3380.17|3379.67|3379.33|3378.83|3380.4|3379.9|3379.23|3378.83|182
1749062400000|2025-06-04 18:40:00|3379.43|3378.93|3377.5|3377|3379.43|3378.93|3376.1|3375.63|250
1749062700000|2025-06-04 18:45:00|3377.4|3377.1|3375.68|3375.18|3377.48|3377.18|3375.33|3374.93|223
1749063000000|2025-06-04 18:50:00|3375.63|3375.33|3376.04|3375.54|3376.09|3375.65|3375.28|3374.85|183
1749063300000|2025-06-04 18:55:00|3376.09|3375.59|3376.48|3376.18|3376.7|3376.2|3375.43|3375.04|159
1749063600000|2025-06-04 19:00:00|3376.43|3376.13|3374.78|3374.28|3376.6|3376.2|3374.63|3374.2|193
1749063900000|2025-06-04 19:05:00|3374.63|3374.33|3374.65|3374.15|3375.08|3374.68|3373.89|3373.5|203
1749064200000|2025-06-04 19:10:00|3374.6|3374.1|3374.53|3374.23|3374.7|3374.35|3373.53|3373.23|212
1749064500000|2025-06-04 19:15:00|3374.84|3374.54|3373.58|3373.28|3376.1|3375.75|3373.13|3372.83|255
1749064800000|2025-06-04 19:20:00|3373.53|3373.23|3373.5|3373.2|3373.8|3373.4|3372.18|3371.83|254
1749065100000|2025-06-04 19:25:00|3373.6|3373.1|3373.45|3373.15|3373.6|3373.15|3372.43|3372.08|201
1749065400000|2025-06-04 19:30:00|3373.35|3373.05|3373.9|3373.4|3374.1|3373.68|3372.98|3372.58|165
1749065700000|2025-06-04 19:35:00|3373.75|3373.45|3372.53|3372.23|3374.5|3374.13|3372.53|3372.15|159
1749066000000|2025-06-04 19:40:00|3372.43|3372.13|3372.28|3371.98|3373.3|3372.98|3372.23|3371.93|129
1749066300000|2025-06-04 19:45:00|3372.43|3372.13|3373.05|3372.75|3373.82|3373.47|3372.43|3372.13|209
1749066600000|2025-06-04 19:50:00|3373.19|3372.69|3373.33|3372.83|3374.03|3373.73|3372.7|3372.3|281
1749066900000|2025-06-04 19:55:00|3373.36|3373.06|3373.81|3373.51|3374.04|3373.69|3373.12|3372.78|373
1749067200000|2025-06-04 20:00:00|3373.95|3373.65|3372.6|3372.1|3374.01|3373.71|3371.14|3370.64|252
1749067500000|2025-06-04 20:05:00|3372.55|3372.05|3373.33|3373.03|3374.75|3374.33|3372.35|3371.85|125
1749067800000|2025-06-04 20:10:00|3373.38|3372.88|3372.93|3372.43|3373.45|3373.03|3372.49|3372.02|132
1749068100000|2025-06-04 20:15:00|3373.08|3372.58|3372.91|3372.61|3373.86|3373.5|3372.56|3372.26|109
1749068400000|2025-06-04 20:20:00|3372.95|3372.65|3371.63|3371.33|3373|3372.7|3371.47|3371.17|98
1749068700000|2025-06-04 20:25:00|3371.83|3371.52|3374.23|3373.73|3374.37|3373.98|3371.83|3371.52|112
1749069000000|2025-06-04 20:30:00|3374.18|3373.68|3374.9|3374.4|3375.15|3374.75|3373.65|3373.3|159
1749069300000|2025-06-04 20:35:00|3374.75|3374.25|3375.33|3374.83|3375.33|3374.93|3374.46|3373.96|143
1749069600000|2025-06-04 20:40:00|3375.13|3374.74|3374.39|3373.89|3375.18|3374.83|3374.19|3373.79|136
1749069900000|2025-06-04 20:45:00|3374.4|3373.9|3373.57|3373.07|3374.62|3374.19|3373.05|3372.65|168
1749070200000|2025-06-04 20:50:00|3373.47|3372.97|3373.01|3372.71|3373.47|3372.97|3372.15|3371.83|181
1749070500000|2025-06-04 20:55:00|3372.98|3372.68|3373.01|3372.71|3374.32|3373.98|3372.27|3371.85|258
1749074400000|2025-06-04 22:00:00|3373.95|3373.45|3374.95|3374.45|3374.95|3374.5|3373.8|3371.38|100
1749074700000|2025-06-04 22:05:00|3374.75|3374.25|3373.83|3373.33|3374.88|3374.58|3373.3|3372.8|102
1749075000000|2025-06-04 22:10:00|3373.78|3373.48|3374.02|3373.52|3374.4|3373.9|3373.6|3373.25|79
1749075300000|2025-06-04 22:15:00|3373.97|3373.47|3373.8|3373.3|3374.08|3373.78|3373.15|3372.65|96
1749075600000|2025-06-04 22:20:00|3373.75|3373.25|3374.28|3373.98|3374.68|3374.18|3373.7|3373.2|80
1749075900000|2025-06-04 22:25:00|3374.18|3373.88|3375.55|3375.25|3375.66|3375.25|3374.08|3373.6|84
1749076200000|2025-06-04 22:30:00|3375.65|3375.15|3373.38|3372.88|3376.35|3375.85|3373.38|3372.88|115
1749076500000|2025-06-04 22:35:00|3373.48|3372.98|3373|3372.5|3373.6|3373.1|3372.7|3372.2|85
1749076800000|2025-06-04 22:40:00|3372.96|3372.46|3373.93|3373.43|3374.33|3373.98|3372.85|3372.35|72
1749077100000|2025-06-04 22:45:00|3373.88|3373.38|3374.43|3373.93|3374.68|3374.38|3373.88|3373.38|54
1749077400000|2025-06-04 22:50:00|3374.28|3373.98|3374.01|3373.51|3374.58|3374.23|3373.68|3373.38|91
1749077700000|2025-06-04 22:55:00|3374.1|3373.6|3373.86|3373.36|3374.35|3373.85|3373.5|3373.15|79
1749078000000|2025-06-04 23:00:00|3373.95|3373.45|3373.7|3373.2|3374.15|3373.7|3373.15|3372.65|98
1749078300000|2025-06-04 23:05:00|3373.85|3373.35|3373.25|3372.75|3374.2|3373.7|3373.25|3372.75|66
1749078600000|2025-06-04 23:10:00|3373.35|3372.85|3373.6|3373.1|3373.8|3373.4|3372.84|3372.34|109
1749078900000|2025-06-04 23:15:00|3373.8|3373.3|3376.59|3376.09|3376.59|3376.15|3373.7|3373.2|133
1749079200000|2025-06-04 23:20:00|3376.55|3376.05|3378.05|3377.55|3378.98|3378.63|3376.35|3375.85|270
1749079500000|2025-06-04 23:25:00|3378.1|3377.6|3378.93|3378.63|3379.35|3378.98|3377.93|3377.5|160
1749079800000|2025-06-04 23:30:00|3379.13|3378.73|3376.6|3376.1|3379.33|3378.88|3376|3375.58|153
1749080100000|2025-06-04 23:35:00|3376.4|3375.9|3375.58|3375.08|3376.45|3375.95|3375.25|3374.75|103
1749080400000|2025-06-04 23:40:00|3375.38|3375.03|3375.8|3375.3|3375.9|3375.5|3374.53|3374.03|126
1749080700000|2025-06-04 23:45:00|3375.9|3375.4|3375.85|3375.35|3376.78|3376.28|3375.43|3374.95|150
1749081000000|2025-06-04 23:50:00|3375.8|3375.3|3377.48|3376.98|3377.8|3377.38|3375.5|3375|129
1749081300000|2025-06-04 23:55:00|3377.28|3377.13|3378.45|3377.95|3379|3378.6|3377.28|3376.83|150
1749081600000|2025-06-05 00:00:00|3378.7|3378.2|3375.25|3374.75|3379.23|3378.93|3375.05|3374.55|272
1749081900000|2025-06-05 00:05:00|3374.9|3374.4|3376.48|3375.98|3378.45|3377.95|3374.8|3374.3|218
1749082200000|2025-06-05 00:10:00|3376.43|3376.13|3378.38|3378.08|3378.5|3378.08|3375.88|3375.38|236
1749082500000|2025-06-05 00:15:00|3378.58|3377.95|3378.93|3378.43|3379.75|3379.38|3377.75|3377.25|247
1749082800000|2025-06-05 00:20:00|3378.88|3378.38|3381.7|3381.2|3381.95|3381.58|3378.88|3378.38|280
1749083100000|2025-06-05 00:25:00|3381.75|3381.25|3381.38|3380.88|3382.1|3381.6|3381.3|3380.8|173
1749083400000|2025-06-05 00:30:00|3381.18|3380.93|3380.28|3379.78|3381.83|3381.48|3379.73|3379.33|252
1749083700000|2025-06-05 00:35:00|3380.18|3379.68|3377.3|3376.8|3381.5|3381|3377.13|3376.8|302
1749084000000|2025-06-05 00:40:00|3377.4|3376.9|3376.05|3375.55|3377.55|3377.05|3373.65|3373.15|519
1749084300000|2025-06-05 00:45:00|3376.17|3375.67|3377.53|3377.23|3377.53|3377.23|3372.55|3372.25|485
1749084600000|2025-06-05 00:50:00|3377.63|3377.33|3379.58|3379.08|3380.05|3379.55|3377.63|3377.28|319
1749084900000|2025-06-05 00:55:00|3379.68|3379.18|3380.6|3380.1|3380.68|3380.23|3378.7|3378.2|253
1749085200000|2025-06-05 01:00:00|3380.55|3380.05|3383.4|3382.9|3383.83|3383.53|3379.38|3379.08|500
1749085500000|2025-06-05 01:05:00|3383.45|3382.95|3382.23|3381.93|3384.5|3384.1|3382.23|3381.76|445
1749085800000|2025-06-05 01:10:00|3382.33|3381.83|3380.1|3379.6|3382.74|3382.24|3379.5|3379.05|441
1749086100000|2025-06-05 01:15:00|3380.2|3379.7|3377.7|3377.2|3380.25|3379.75|3377.08|3376.73|417
1749086400000|2025-06-05 01:20:00|3377.6|3377.1|3376.18|3375.68|3378.08|3377.73|3375.38|3374.99|494
1749086700000|2025-06-05 01:25:00|3376.08|3375.58|3378.03|3377.73|3378.24|3377.84|3375.19|3374.69|420
1749087000000|2025-06-05 01:30:00|3378.08|3377.78|3374.13|3373.83|3378.08|3377.78|3374.13|3373.78|441
1749087300000|2025-06-05 01:35:00|3374.06|3373.76|3374.13|3373.83|3375.98|3375.68|3372.6|3372.1|426
1749087600000|2025-06-05 01:40:00|3374.03|3373.73|3374.2|3373.7|3374.83|3374.33|3372.28|3371.92|413
1749087900000|2025-06-05 01:45:00|3374.15|3373.65|3373.88|3373.58|3376.25|3375.95|3371.88|3371.43|520
1749088200000|2025-06-05 01:50:00|3374.03|3373.73|3372.48|3371.98|3374.13|3373.73|3372.25|3371.75|372
1749088500000|2025-06-05 01:55:00|3372.43|3371.93|3374.2|3373.7|3374.55|3374.25|3370.9|3370.4|404
1749088800000|2025-06-05 02:00:00|3374.15|3373.65|3373.63|3373.13|3374.83|3374.48|3372.55|3372.15|294
1749089100000|2025-06-05 02:05:00|3373.38|3373.08|3373.45|3372.95|3375.35|3375.05|3373.03|3372.68|273
1749089400000|2025-06-05 02:10:00|3373.25|3372.75|3370.83|3370.33|3373.45|3372.95|3369.68|3369.28|384
1749089700000|2025-06-05 02:15:00|3370.68|3370.38|3369.8|3369.3|3371.63|3371.13|3368.65|3368.15|392
1749090000000|2025-06-05 02:20:00|3369.75|3369.25|3370.75|3370.25|3371|3370.5|3368.8|3368.3|295
1749090300000|2025-06-05 02:25:00|3370.65|3370.15|3372.03|3371.73|3372.08|3371.73|3370.48|3370.1|215
1749090600000|2025-06-05 02:30:00|3372.43|3371.93|3373.25|3372.75|3373.7|3373.35|3371.68|3371.23|336
1749090900000|2025-06-05 02:35:00|3373.35|3372.85|3371.18|3370.68|3373.43|3373.13|3370.82|3370.43|280
1749091200000|2025-06-05 02:40:00|3371.08|3370.78|3371.23|3370.73|3371.65|3371.15|3368.55|3368.05|392
1749091500000|2025-06-05 02:45:00|3371.33|3370.83|3371.28|3370.98|3371.68|3371.38|3369.78|3369.38|196
1749091800000|2025-06-05 02:50:00|3371.38|3370.88|3371.7|3371.2|3371.75|3371.25|3370.08|3369.78|196
1749092100000|2025-06-05 02:55:00|3371.75|3371.25|3371.13|3370.63|3372.05|3371.55|3370.55|3370.05|188
1749092400000|2025-06-05 03:00:00|3371.18|3370.68|3372.18|3371.68|3372.72|3372.22|3370.13|3369.75|242
1749092700000|2025-06-05 03:05:00|3372.23|3371.73|3371.43|3371.13|3372.58|3372.18|3371.43|3371.13|164
1749093000000|2025-06-05 03:10:00|3371.09|3370.79|3371.56|3371.06|3371.57|3371.16|3370.13|3369.83|210
1749093300000|2025-06-05 03:15:00|3371.66|3371.16|3372.73|3372.23|3373.18|3372.68|3371.43|3370.93|202
1749093600000|2025-06-05 03:20:00|3372.83|3372.33|3373.63|3373.33|3374.13|3373.83|3372.48|3372.03|209
1749093900000|2025-06-05 03:25:00|3373.83|3373.39|3374.28|3373.78|3374.32|3373.87|3372.95|3372.45|237
1749094200000|2025-06-05 03:30:00|3374.27|3373.97|3376.17|3375.67|3376.25|3375.9|3373.78|3373.41|266
1749094500000|2025-06-05 03:35:00|3376.43|3375.93|3374.78|3374.48|3377.76|3377.36|3374.13|3373.68|425
1749094800000|2025-06-05 03:40:00|3374.68|3374.18|3375.08|3374.58|3375.32|3374.88|3374.15|3373.8|201
1749095100000|2025-06-05 03:45:00|3375.13|3374.63|3374.83|3374.33|3375.79|3375.29|3374.58|3374.23|148
1749095400000|2025-06-05 03:50:00|3374.68|3374.38|3373.74|3373.24|3374.73|3374.38|3372.75|3372.25|243
1749095700000|2025-06-05 03:55:00|3373.65|3373.15|3370.05|3369.55|3373.7|3373.2|3369.5|3369.15|307
1749096000000|2025-06-05 04:00:00|3370.1|3369.6|3369.53|3369.03|3370.1|3369.6|3368.58|3368.08|239
1749096300000|2025-06-05 04:05:00|3369.58|3369.08|3372.48|3371.98|3372.68|3372.23|3369.58|3369.08|255
1749096600000|2025-06-05 04:10:00|3372.43|3371.93|3369.88|3369.58|3372.68|3372.33|3369.78|3369.48|204
1749096900000|2025-06-05 04:15:00|3369.83|3369.53|3368.78|3368.48|3369.93|3369.58|3364.03|3363.73|461
1749097200000|2025-06-05 04:20:00|3368.68|3368.38|3367.8|3367.3|3370.58|3370.17|3367.8|3367.3|289
1749097500000|2025-06-05 04:25:00|3367.85|3367.55|3367.75|3367.25|3370.46|3369.96|3367|3366.5|355
1749097800000|2025-06-05 04:30:00|3367.76|3367.26|3367.4|3366.9|3368.84|3368.54|3366.36|3365.93|333
1749098100000|2025-06-05 04:35:00|3367.28|3366.98|3368.88|3368.38|3369.19|3368.89|3367.28|3366.98|235
1749098400000|2025-06-05 04:40:00|3368.93|3368.43|3368.28|3367.78|3369.18|3368.78|3367.28|3366.78|147
1749098700000|2025-06-05 04:45:00|3368.18|3367.68|3367.4|3366.9|3369.43|3368.93|3366.93|3366.53|198
1749099000000|2025-06-05 04:50:00|3367.35|3366.85|3368.3|3367.8|3368.8|3368.3|3367.35|3366.85|113
1749099300000|2025-06-05 04:55:00|3368.35|3367.85|3368.8|3368.3|3368.95|3368.45|3367.95|3367.45|137
1749099600000|2025-06-05 05:00:00|3368.85|3368.35|3368.68|3368.38|3370.18|3369.68|3366.98|3366.68|271
1749099900000|2025-06-05 05:05:00|3368.48|3368.18|3368.35|3367.85|3369.05|3368.55|3366.95|3366.45|209
1749100200000|2025-06-05 05:10:00|3368.3|3367.8|3368.7|3368.2|3369.5|3369|3367.15|3366.65|151
1749100500000|2025-06-05 05:15:00|3368.6|3368.1|3367.88|3367.58|3369.63|3369.33|3367.78|3367.43|224
1749100800000|2025-06-05 05:20:00|3367.83|3367.33|3365.59|3365.29|3368.1|3367.63|3365.18|3364.78|256
1749101100000|2025-06-05 05:25:00|3365.53|3365.23|3366.03|3365.73|3366.34|3365.98|3364.92|3364.58|210
1749101400000|2025-06-05 05:30:00|3365.93|3365.63|3364.35|3363.85|3367.6|3367.2|3363.33|3362.83|521
1749101700000|2025-06-05 05:35:00|3364.5|3364|3364.55|3364.05|3365.55|3365.15|3361.93|3361.43|404
1749102000000|2025-06-05 05:40:00|3364.6|3364.1|3366.35|3365.85|3366.46|3366.05|3364.15|3363.65|274
1749102300000|2025-06-05 05:45:00|3366.15|3365.65|3363.6|3363.1|3366.75|3366.25|3363.5|3363|207
1749102600000|2025-06-05 05:50:00|3363.55|3363.05|3361.9|3361.4|3363.55|3363.05|3361.7|3361.2|280
1749102900000|2025-06-05 05:55:00|3361.85|3361.35|3364.41|3364.11|3364.56|3364.26|3361.43|3361.08|354
1749103200000|2025-06-05 06:00:00|3364.46|3364.16|3365.53|3365.23|3366|3365.7|3364.05|3363.55|335
1749103500000|2025-06-05 06:05:00|3365.67|3365.37|3366.5|3366|3367.83|3367.43|3364.93|3364.58|296
1749103800000|2025-06-05 06:10:00|3366.45|3365.95|3368.35|3367.85|3368.35|3367.85|3365.7|3365.2|246
1749104100000|2025-06-05 06:15:00|3368.4|3367.9|3367.53|3367.23|3368.4|3367.9|3366.46|3366.06|279
1749104400000|2025-06-05 06:20:00|3367.58|3367.08|3368.55|3368.05|3368.93|3368.59|3366.85|3366.35|378
1749104700000|2025-06-05 06:25:00|3368.5|3368.2|3369.1|3368.6|3369.24|3368.79|3367.23|3366.73|371
1749105000000|2025-06-05 06:30:00|3369.05|3368.55|3367.53|3367.03|3370.26|3369.96|3367.25|3366.75|389
1749105300000|2025-06-05 06:35:00|3367.55|3367.05|3365.13|3364.63|3367.88|3367.58|3364.98|3364.58|346
1749105600000|2025-06-05 06:40:00|3365.23|3364.73|3365.4|3364.9|3367.33|3366.98|3364.78|3364.43|363
1749105900000|2025-06-05 06:45:00|3365.35|3364.85|3367.26|3366.76|3367.31|3366.98|3364.78|3364.33|351
1749106200000|2025-06-05 06:50:00|3367.21|3366.71|3367.61|3367.31|3367.77|3367.31|3366.72|3366.36|267
1749106500000|2025-06-05 06:55:00|3367.63|3367.33|3366.23|3365.93|3367.66|3367.36|3365.94|3365.63|301
1749106800000|2025-06-05 07:00:00|3365.98|3365.68|3368.9|3368.4|3368.9|3368.4|3365.48|3365.18|306
1749107100000|2025-06-05 07:05:00|3368.94|3368.44|3371.45|3371.15|3371.75|3371.4|3368.89|3368.4|355
1749107400000|2025-06-05 07:10:00|3371.6|3371.1|3371.37|3370.87|3373|3372.7|3371.17|3370.77|402
1749107700000|2025-06-05 07:15:00|3371.5|3371|3373.5|3373.2|3374.47|3374.08|3371.12|3370.77|384
1749108000000|2025-06-05 07:20:00|3373.4|3373.1|3373.05|3372.55|3374.73|3374.42|3372.43|3372.13|470
1749108300000|2025-06-05 07:25:00|3372.95|3372.45|3372.75|3372.25|3373.15|3372.65|3371.8|3371.3|326
1749108600000|2025-06-05 07:30:00|3372.8|3372.3|3373.18|3372.88|3374.13|3373.83|3372.45|3372.1|338
1749108900000|2025-06-05 07:35:00|3373.23|3372.93|3372.03|3371.73|3373.59|3373.19|3371.73|3371.33|271
1749109200000|2025-06-05 07:40:00|3371.98|3371.68|3371.63|3371.33|3372.58|3372.26|3371.1|3370.71|277
1749109500000|2025-06-05 07:45:00|3371.6|3371.3|3371.08|3370.58|3371.65|3371.3|3369.58|3369.18|347
1749109800000|2025-06-05 07:50:00|3371.23|3370.73|3371.48|3371.18|3371.78|3371.48|3370.58|3370.18|225
1749110100000|2025-06-05 07:55:00|3371.52|3371.22|3371.68|3371.18|3371.72|3371.41|3370.08|3369.58|301
1749110400000|2025-06-05 08:00:00|3371.53|3371.23|3372.63|3372.13|3373.73|3373.23|3369.98|3369.57|473
1749110700000|2025-06-05 08:05:00|3372.67|3372.17|3373.03|3372.53|3373.53|3373.03|3371.99|3371.49|267
1749111000000|2025-06-05 08:10:00|3373.08|3372.58|3371.23|3370.73|3373.08|3372.66|3370.13|3369.63|312
1749111300000|2025-06-05 08:15:00|3371.13|3370.63|3373.28|3372.78|3373.28|3372.78|3371.03|3370.53|301
1749111600000|2025-06-05 08:20:00|3373.33|3372.83|3373.43|3373.13|3373.9|3373.55|3372.53|3372.11|226
1749111900000|2025-06-05 08:25:00|3373.38|3373.08|3373.4|3372.9|3373.7|3373.29|3372.58|3372.18|222
1749112200000|2025-06-05 08:30:00|3373.39|3372.89|3372.73|3372.43|3374.6|3374.15|3372.08|3371.78|281
1749112500000|2025-06-05 08:35:00|3372.83|3372.33|3373.65|3373.35|3374.65|3374.15|3372.83|3372.33|212
1749112800000|2025-06-05 08:40:00|3373.71|3373.41|3375.5|3375.2|3376.1|3375.7|3373.7|3373.2|247
1749113100000|2025-06-05 08:45:00|3375.6|3375.1|3375.23|3374.93|3376.05|3375.65|3374.8|3374.45|337
1749113400000|2025-06-05 08:50:00|3375.38|3375.08|3376.33|3376.03|3376.59|3376.29|3374.78|3374.43|302
1749113700000|2025-06-05 08:55:00|3376.28|3375.98|3375.5|3375.2|3377.23|3376.88|3375.2|3374.7|347
1749114000000|2025-06-05 09:00:00|3375.55|3375.25|3375.85|3375.35|3378.35|3378.03|3375.35|3374.9|576
1749114300000|2025-06-05 09:05:00|3375.93|3375.43|3375.68|3375.38|3376.43|3376.13|3374.23|3373.83|510
1749114600000|2025-06-05 09:10:00|3375.78|3375.48|3378.88|3378.58|3379.03|3378.63|3375.63|3375.13|363
1749114900000|2025-06-05 09:15:00|3378.83|3378.53|3379.58|3379.08|3380.03|3379.66|3378|3377.5|524
1749115200000|2025-06-05 09:20:00|3379.63|3379.13|3383.68|3383.18|3384.95|3384.6|3379.63|3379.13|565
1749115500000|2025-06-05 09:25:00|3383.82|3383.32|3388.15|3387.65|3388.38|3388.08|3382.45|3382.15|792
1749115800000|2025-06-05 09:30:00|3388.1|3387.8|3384.28|3383.78|3390.2|3389.9|3382.01|3381.71|920
1749116100000|2025-06-05 09:35:00|3384.33|3383.98|3384.14|3383.84|3386.78|3386.48|3383.1|3382.8|607
1749116400000|2025-06-05 09:40:00|3384.48|3384.18|3385.53|3385.23|3386.58|3386.28|3384.28|3383.83|468
1749116700000|2025-06-05 09:45:00|3385.78|3385.48|3387.98|3387.68|3387.98|3387.68|3385|3384.55|420
1749117000000|2025-06-05 09:50:00|3388.08|3387.78|3389.55|3389.25|3390.13|3389.83|3387.03|3386.71|512
1749117300000|2025-06-05 09:55:00|3389.65|3389.15|3389.65|3389.35|3391.5|3391.2|3388.36|3388.06|565
1749117600000|2025-06-05 10:00:00|3389.45|3389.15|3390.53|3390.03|3391|3390.5|3388.38|3387.93|413
1749117900000|2025-06-05 10:05:00|3390.38|3390.08|3393|3392.5|3394.35|3394.05|3390.33|3390.03|472
1749118200000|2025-06-05 10:10:00|3393.05|3392.55|3391.58|3391.08|3394|3393.5|3390.48|3390.08|459
1749118500000|2025-06-05 10:15:00|3391.33|3391.03|3391.53|3391.23|3394.38|3394.08|3391.28|3390.98|318
1749118800000|2025-06-05 10:20:00|3391.63|3391.33|3392.38|3391.88|3392.93|3392.43|3390.73|3390.28|300
1749119100000|2025-06-05 10:25:00|3392.46|3391.96|3395.63|3395.33|3396.23|3395.93|3392.43|3391.93|427
1749119400000|2025-06-05 10:30:00|3395.83|3395.53|3395.08|3394.78|3399.03|3398.73|3394.5|3394.2|488
1749119700000|2025-06-05 10:35:00|3395.03|3394.73|3396.78|3396.28|3397.78|3397.38|3393.63|3393.33|393
1749120000000|2025-06-05 10:40:00|3396.63|3396.33|3398.53|3398.23|3398.73|3398.43|3395.38|3394.93|468
1749120300000|2025-06-05 10:45:00|3398.63|3398.33|3397.58|3397.28|3399.98|3399.68|3397.08|3396.68|481
1749120600000|2025-06-05 10:50:00|3397.63|3397.33|3398.7|3398.2|3400|3399.65|3396.1|3395.6|420
1749120900000|2025-06-05 10:55:00|3398.85|3398.35|3400.23|3399.93|3400.68|3400.38|3398.36|3397.95|482
1749121200000|2025-06-05 11:00:00|3399.93|3399.63|3400.71|3400.21|3400.9|3400.4|3398.78|3398.38|444
1749121500000|2025-06-05 11:05:00|3400.8|3400.3|3402.08|3401.78|3403.07|3402.77|3400.4|3399.9|588
1749121800000|2025-06-05 11:10:00|3402.01|3401.71|3402.93|3402.63|3403.08|3402.78|3399.9|3399.5|465
1749122100000|2025-06-05 11:15:00|3402.98|3402.68|3398.86|3398.56|3403.69|3403.39|3398.67|3398.28|528
1749122400000|2025-06-05 11:20:00|3398.85|3398.55|3399.35|3398.85|3399.35|3399.03|3396.13|3395.83|588
1749122700000|2025-06-05 11:25:00|3399.3|3398.8|3395.53|3395.23|3400.08|3399.7|3394.98|3394.68|505
1749123000000|2025-06-05 11:30:00|3395.58|3395.28|3395.83|3395.33|3397.68|3397.23|3394.33|3394.03|489
1749123300000|2025-06-05 11:35:00|3395.98|3395.48|3393.13|3392.63|3396.93|3396.63|3392.86|3392.36|552
1749123600000|2025-06-05 11:40:00|3393.03|3392.73|3395.18|3394.68|3395.28|3394.93|3392.83|3392.33|397
1749123900000|2025-06-05 11:45:00|3395.13|3394.83|3394.83|3394.33|3396.36|3395.95|3394.32|3393.82|425
1749124200000|2025-06-05 11:50:00|3394.95|3394.45|3393.63|3393.33|3395.5|3395|3392.07|3391.57|556
1749124500000|2025-06-05 11:55:00|3393.68|3393.38|3392.58|3392.08|3394.6|3394.3|3392.25|3391.75|407
1749124800000|2025-06-05 12:00:00|3392.87|3392.37|3394.75|3394.25|3396.03|3395.53|3392.23|3391.93|575
1749125100000|2025-06-05 12:05:00|3394.71|3394.21|3395.61|3395.11|3396.35|3395.89|3394.38|3393.88|506
1749125400000|2025-06-05 12:10:00|3395.68|3395.18|3395.86|3395.56|3395.98|3395.56|3393.99|3393.49|377
1749125700000|2025-06-05 12:15:00|3396.28|3395.98|3395.15|3394.65|3397.27|3396.97|3393.68|3393.18|484
1749126000000|2025-06-05 12:20:00|3395.05|3394.75|3394.48|3393.98|3395.7|3395.25|3389.9|3389.41|662
1749126300000|2025-06-05 12:25:00|3394.43|3394.13|3395.28|3394.78|3395.53|3395.08|3393.75|3393.25|429
1749126600000|2025-06-05 12:30:00|3395.96|3393.86|3399.28|3398.78|3400.43|3400.13|3395.09|3393.86|529
1749126900000|2025-06-05 12:35:00|3399.3|3398.8|3393.15|3392.65|3399.76|3399.46|3390.78|3390.28|699
1749127200000|2025-06-05 12:40:00|3392.8|3392.5|3394.39|3393.89|3395.95|3395.45|3391.68|3391.18|666
1749127500000|2025-06-05 12:45:00|3394.37|3393.87|3383.53|3383.03|3395.86|3395.36|3381.63|3381.13|600
1749127800000|2025-06-05 12:50:00|3383.38|3382.88|3380.98|3380.48|3385.01|3384.71|3377.91|3377.57|745
1749128100000|2025-06-05 12:55:00|3380.78|3380.28|3383.43|3382.93|3384.43|3383.93|3379.5|3379|703
1749128400000|2025-06-05 13:00:00|3383.63|3383.13|3375.23|3374.73|3383.93|3383.43|3372.49|3372.19|813
1749128700000|2025-06-05 13:05:00|3375.28|3374.78|3379.6|3379.1|3379.79|3379.29|3371.63|3371.13|788
1749129000000|2025-06-05 13:10:00|3379.58|3379.08|3382.07|3381.57|3384.61|3384.31|3378.49|3377.99|815
1749129300000|2025-06-05 13:15:00|3382.13|3381.63|3382.7|3382.2|3383.4|3383|3378.18|3377.68|748
1749129600000|2025-06-05 13:20:00|3382.72|3382.22|3380.33|3379.83|3385.4|3385.01|3379.82|3379.32|620
1749129900000|2025-06-05 13:25:00|3380.43|3379.93|3379.23|3378.73|3381.53|3381.16|3377.92|3377.42|721
1749130200000|2025-06-05 13:30:00|3379.27|3378.77|3384.35|3383.85|3385.55|3385.05|3378.15|3377.85|744
1749130500000|2025-06-05 13:35:00|3384.63|3384.13|3387.7|3387.2|3388.45|3387.95|3381.75|3381.45|788
1749130800000|2025-06-05 13:40:00|3387.8|3387.3|3385.08|3384.78|3388.78|3388.28|3383.53|3383.06|711
1749131100000|2025-06-05 13:45:00|3385.03|3384.73|3378.9|3378.4|3385.48|3385.18|3378.35|3378.05|747
1749131400000|2025-06-05 13:50:00|3378.65|3378.15|3379.23|3378.73|3381.65|3381.15|3376.13|3375.8|726
1749131700000|2025-06-05 13:55:00|3379.18|3378.88|3378.33|3377.83|3381.88|3381.58|3377.58|3377.28|774
1749132000000|2025-06-05 14:00:00|3378.78|3378.03|3374.93|3374.43|3379.3|3378.8|3374.38|3374.05|702
1749132300000|2025-06-05 14:05:00|3374.68|3374.38|3376.53|3376.23|3376.75|3376.43|3367.95|3367.53|717
1749132600000|2025-06-05 14:10:00|3377.28|3376.98|3375.23|3374.73|3378.14|3377.73|3373.95|3373.58|735
1749132900000|2025-06-05 14:15:00|3375.28|3374.78|3380.45|3380.15|3381.31|3380.81|3374.63|3374.18|708
1749133200000|2025-06-05 14:20:00|3380.46|3380.16|3378.23|3377.73|3380.8|3380.3|3374|3373.65|643
1749133500000|2025-06-05 14:25:00|3378.03|3377.93|3375.7|3375.4|3379.35|3378.85|3375.7|3375.4|518
1749133800000|2025-06-05 14:30:00|3375.71|3375.41|3380.95|3380.45|3383.45|3383.15|3375.65|3375.25|630
1749134100000|2025-06-05 14:35:00|3380.9|3380.4|3380.95|3380.45|3383.2|3382.7|3377.08|3376.68|688
1749134400000|2025-06-05 14:40:00|3381.2|3380.7|3374.56|3374.06|3383.4|3383.03|3369.88|3369.38|740
1749134700000|2025-06-05 14:45:00|3374.23|3373.73|3367.45|3367.15|3375.23|3374.73|3364.97|3364.47|719
1749135000000|2025-06-05 14:50:00|3367.35|3367.05|3368.65|3368.15|3372.32|3372.02|3366.6|3366.1|764
1749135300000|2025-06-05 14:55:00|3368.58|3368.08|3368.02|3367.52|3369.84|3369.34|3364.25|3363.75|748
1749135600000|2025-06-05 15:00:00|3368|3367.5|3369.34|3368.84|3371.12|3370.81|3366.83|3366.33|726
1749135900000|2025-06-05 15:05:00|3368.93|3368.43|3371.17|3370.67|3372.08|3371.77|3366.13|3365.63|792
1749136200000|2025-06-05 15:10:00|3371.15|3370.65|3367.81|3367.51|3373.29|3372.93|3366.63|3366.13|760
1749136500000|2025-06-05 15:15:00|3367.91|3367.41|3365.19|3364.69|3367.96|3367.46|3361.13|3360.72|872
1749136800000|2025-06-05 15:20:00|3365.2|3364.7|3364.42|3363.92|3366.18|3365.76|3361.15|3360.65|852
1749137100000|2025-06-05 15:25:00|3364.27|3363.97|3362.23|3361.73|3367.88|3367.38|3362.18|3361.68|690
1749137400000|2025-06-05 15:30:00|3362.33|3361.83|3355.58|3355.28|3363.43|3362.93|3353.13|3352.63|1013
1749137700000|2025-06-05 15:35:00|3355.93|3355.63|3352.68|3352.18|3357.23|3356.93|3350.72|3350.22|929
1749138000000|2025-06-05 15:40:00|3352.28|3351.78|3350.98|3350.48|3353.48|3352.99|3348.53|3348.23|790
1749138300000|2025-06-05 15:45:00|3351.07|3350.57|3349.65|3349.15|3351.13|3350.78|3342.56|3342.26|918
1749138600000|2025-06-05 15:50:00|3349.93|3349.43|3342.03|3341.53|3350.08|3349.58|3340.08|3339.58|878
1749138900000|2025-06-05 15:55:00|3341.98|3341.48|3345.08|3344.58|3346.63|3346.33|3339.93|3339.43|819
1749139200000|2025-06-05 16:00:00|3344.53|3344.23|3345.38|3344.88|3345.48|3345.18|3340.09|3339.73|795
1749139500000|2025-06-05 16:05:00|3345.58|3345.08|3346.13|3345.83|3346.88|3346.38|3340.44|3339.94|764
1749139800000|2025-06-05 16:10:00|3346.03|3345.73|3350.52|3350.02|3350.52|3350.02|3345.23|3344.73|708
1749140100000|2025-06-05 16:15:00|3350.66|3350.16|3350.33|3350.03|3352.06|3351.65|3349.34|3348.84|713
1749140400000|2025-06-05 16:20:00|3350.4|3350.1|3348.68|3348.18|3350.97|3350.61|3348.08|3347.68|672
1749140700000|2025-06-05 16:25:00|3348.53|3348.03|3348.28|3347.78|3350.58|3350.08|3347.58|3347.08|447
1749141000000|2025-06-05 16:30:00|3348.33|3347.83|3348.98|3348.48|3350.07|3349.67|3347.78|3347.28|476
1749141300000|2025-06-05 16:35:00|3348.88|3348.38|3350.33|3349.83|3351.13|3350.63|3347.68|3347.18|454
1749141600000|2025-06-05 16:40:00|3350.38|3349.88|3350.53|3350.03|3351.13|3350.83|3349.73|3349.33|392
1749141900000|2025-06-05 16:45:00|3350.48|3349.98|3353.55|3353.05|3353.86|3353.38|3350.43|3349.98|579
1749142200000|2025-06-05 16:50:00|3353.64|3353.14|3355.7|3355.2|3356.8|3356.3|3352.68|3352.28|593
1749142500000|2025-06-05 16:55:00|3355.65|3355.15|3354.38|3353.88|3355.99|3355.49|3353.33|3352.83|507
1749142800000|2025-06-05 17:00:00|3354.73|3354.23|3351.72|3351.22|3355.13|3354.63|3351.25|3350.75|498
1749143100000|2025-06-05 17:05:00|3351.87|3351.37|3350.63|3350.33|3351.95|3351.45|3349.55|3349.1|407
1749143400000|2025-06-05 17:10:00|3350.57|3350.07|3350.34|3349.84|3352.26|3351.76|3349.25|3348.75|428
1749143700000|2025-06-05 17:15:00|3350.54|3350.04|3353.15|3352.65|3353.15|3352.65|3349.93|3349.53|387
1749144000000|2025-06-05 17:20:00|3353|3352.5|3353.43|3353.13|3354.15|3353.72|3352.1|3351.6|446
1749144300000|2025-06-05 17:25:00|3353.33|3353.03|3352.92|3352.42|3354.61|3354.21|3350.73|3350.23|562
1749144600000|2025-06-05 17:30:00|3352.78|3352.48|3351.57|3351.27|3353.29|3352.95|3350.9|3350.4|460
1749144900000|2025-06-05 17:35:00|3351.62|3351.12|3353.26|3352.76|3353.6|3353.15|3351.26|3350.76|387
1749145200000|2025-06-05 17:40:00|3353.21|3352.71|3352.77|3352.27|3353.71|3353.25|3352.37|3351.98|382
1749145500000|2025-06-05 17:45:00|3352.75|3352.25|3351.48|3350.98|3353.22|3352.87|3351.25|3350.75|347
1749145800000|2025-06-05 17:50:00|3351.35|3350.85|3352.16|3351.66|3352.51|3352.13|3350.26|3349.86|348
1749146100000|2025-06-05 17:55:00|3352.21|3351.71|3354.3|3353.8|3354.53|3354.17|3352.1|3351.6|357
1749146400000|2025-06-05 18:00:00|3354.32|3353.82|3353.92|3353.62|3354.62|3354.22|3353.07|3352.62|334
1749146700000|2025-06-05 18:05:00|3353.85|3353.55|3352.66|3352.36|3353.86|3353.56|3352.12|3351.79|367
1749147000000|2025-06-05 18:10:00|3352.64|3352.34|3352.14|3351.84|3352.76|3352.46|3351.29|3350.99|366
1749147300000|2025-06-05 18:15:00|3352.4|3351.9|3351.42|3351.12|3353.85|3353.55|3350.8|3350.3|421
1749147600000|2025-06-05 18:20:00|3351.52|3351.22|3352.52|3352.22|3353.09|3352.77|3351.27|3350.97|324
1749147900000|2025-06-05 18:25:00|3352.51|3352.21|3355.66|3355.36|3355.98|3355.68|3352.18|3351.83|369
1749148200000|2025-06-05 18:30:00|3355.69|3355.39|3355.27|3354.97|3355.89|3355.59|3354.61|3354.31|397
1749148500000|2025-06-05 18:35:00|3355.21|3354.91|3355.53|3355.23|3355.88|3355.58|3354.43|3354.01|376
1749148800000|2025-06-05 18:40:00|3355.68|3355.18|3354.36|3353.86|3356.16|3355.86|3354.16|3353.74|329
1749149100000|2025-06-05 18:45:00|3354.46|3353.96|3353.9|3353.4|3354.78|3354.28|3352.97|3352.56|323
1749149400000|2025-06-05 18:50:00|3353.83|3353.33|3355.38|3354.88|3356.65|3356.15|3353.71|3353.23|372
1749149700000|2025-06-05 18:55:00|3355.43|3354.93|3353.9|3353.4|3355.43|3354.93|3353.24|3352.83|380
1749150000000|2025-06-05 19:00:00|3354.08|3353.58|3355.65|3355.15|3356.12|3355.62|3353.44|3352.94|273
1749150300000|2025-06-05 19:05:00|3355.63|3355.13|3356.54|3356.04|3357.4|3357.1|3355.55|3355.05|309
1749150600000|2025-06-05 19:10:00|3356.66|3356.16|3356.33|3355.83|3357.43|3357.13|3355.53|3355.03|395
1749150900000|2025-06-05 19:15:00|3356.52|3356.02|3357.05|3356.55|3357.31|3356.81|3355.11|3354.71|518
1749151200000|2025-06-05 19:20:00|3357.15|3356.65|3360.19|3359.69|3360.2|3359.88|3357.02|3356.52|496
1749151500000|2025-06-05 19:25:00|3360.15|3359.65|3358.07|3357.57|3361.74|3361.24|3357.93|3357.52|508
1749151800000|2025-06-05 19:30:00|3358.09|3357.59|3357.11|3356.81|3358.11|3357.76|3356.04|3355.74|440
1749152100000|2025-06-05 19:35:00|3356.97|3356.67|3356.31|3356.01|3358.01|3357.51|3355.46|3355.14|433
1749152400000|2025-06-05 19:40:00|3356.37|3356.07|3357.38|3356.88|3358.4|3358.05|3355.65|3355.19|472
1749152700000|2025-06-05 19:45:00|3357.5|3357|3355.55|3355.05|3357.76|3357.37|3352.95|3352.65|586
1749153000000|2025-06-05 19:50:00|3355.58|3355.08|3358.4|3357.9|3358.5|3358|3355.43|3355.03|482
1749153300000|2025-06-05 19:55:00|3358.31|3357.81|3357.62|3357.32|3359.13|3358.83|3353.42|3353.12|658
1749153600000|2025-06-05 20:00:00|3357.2|3356.9|3356.48|3355.98|3357.92|3357.62|3356.23|3355.73|355
1749153900000|2025-06-05 20:05:00|3356.58|3356.08|3356.3|3355.8|3357.08|3356.58|3356.18|3355.68|151
1749154200000|2025-06-05 20:10:00|3356.43|3355.93|3357|3356.5|3357.33|3356.83|3356.28|3355.78|138
1749154500000|2025-06-05 20:15:00|3356.9|3356.4|3355.88|3355.38|3357.38|3356.95|3355.43|3355.13|305
1749154800000|2025-06-05 20:20:00|3355.98|3355.48|3355.15|3354.65|3356.13|3355.83|3354.75|3354.25|158
1749155100000|2025-06-05 20:25:00|3354.7|3354.2|3354.13|3353.63|3354.78|3354.28|3353.48|3353.03|175
1749155400000|2025-06-05 20:30:00|3354.03|3353.53|3355.6|3355.1|3355.85|3355.35|3353.93|3353.48|93
1749155700000|2025-06-05 20:35:00|3355.4|3354.9|3354.7|3354.2|3355.65|3355.15|3354.7|3354.2|107
1749156000000|2025-06-05 20:40:00|3354.6|3354.1|3354.42|3353.92|3354.88|3354.38|3353.98|3353.48|129
1749156300000|2025-06-05 20:45:00|3354.63|3354.13|3352.88|3352.38|3354.74|3354.24|3352.28|3351.88|168
1749156600000|2025-06-05 20:50:00|3352.82|3352.32|3354.74|3354.24|3354.85|3354.35|3352.76|3352.26|142
1749156900000|2025-06-05 20:55:00|3354.79|3354.29|3352.78|3352.28|3354.79|3354.29|3352.68|3352.18|143
1749160800000|2025-06-05 22:00:00|3353.83|3353.33|3356.48|3355.98|3356.88|3356.38|3353.59|3353.09|143
1749161100000|2025-06-05 22:05:00|3356.43|3355.93|3355.63|3355.13|3356.68|3356.18|3355.58|3355.08|73
1749161400000|2025-06-05 22:10:00|3355.46|3354.96|3356.25|3355.75|3356.3|3355.8|3354.58|3354.08|76
1749161700000|2025-06-05 22:15:00|3356.3|3355.8|3357.68|3357.18|3358.1|3357.6|3356.3|3355.8|132
1749162000000|2025-06-05 22:20:00|3357.58|3357.08|3359.4|3358.9|3359.65|3359.15|3357.33|3356.83|196
1749162300000|2025-06-05 22:25:00|3359.35|3358.85|3361.01|3360.51|3363.85|3363.35|3358.96|3358.46|364
1749162600000|2025-06-05 22:30:00|3360.93|3360.43|3359.25|3358.75|3361.65|3361.35|3358.78|3358.28|298
1749162900000|2025-06-05 22:35:00|3359.3|3358.8|3357.73|3357.23|3359.43|3358.93|3357.39|3356.89|245
1749163200000|2025-06-05 22:40:00|3357.93|3357.43|3359|3358.5|3359.45|3358.95|3357.73|3357.23|248
1749163500000|2025-06-05 22:45:00|3358.97|3358.47|3360.55|3360.05|3360.7|3360.2|3358.85|3358.35|183
1749163800000|2025-06-05 22:50:00|3360.6|3360.1|3360.05|3359.55|3362|3361.5|3359.95|3359.5|153
1749164100000|2025-06-05 22:55:00|3360.1|3359.6|3359.4|3358.9|3360.65|3360.15|3359.05|3358.55|131
1749164400000|2025-06-05 23:00:00|3359.35|3358.85|3359.68|3359.18|3361.38|3360.88|3359.13|3358.63|173
1749164700000|2025-06-05 23:05:00|3359.73|3359.23|3360.08|3359.58|3360.08|3359.58|3359.03|3358.53|93
1749165000000|2025-06-05 23:10:00|3359.98|3359.48|3359.98|3359.48|3360.58|3360.08|3359.33|3358.83|122
1749165300000|2025-06-05 23:15:00|3360.03|3359.53|3360.13|3359.63|3360.28|3359.78|3359.43|3358.93|99
1749165600000|2025-06-05 23:20:00|3359.98|3359.48|3359.93|3359.43|3360.68|3360.18|3359.68|3359.18|99
1749165900000|2025-06-05 23:25:00|3359.88|3359.38|3359.63|3359.13|3360.85|3360.48|3359.58|3359.13|79
1749166200000|2025-06-05 23:30:00|3359.68|3359.18|3359.18|3358.88|3359.68|3359.18|3357.98|3357.66|117
1749166500000|2025-06-05 23:35:00|3359.28|3358.98|3359.48|3358.98|3359.88|3359.48|3358.58|3358.08|79
1749166800000|2025-06-05 23:40:00|3359.43|3359.13|3358.89|3358.59|3360.08|3359.58|3358.76|3358.26|104
1749167100000|2025-06-05 23:45:00|3358.24|3357.94|3361.82|3361.52|3361.96|3361.61|3357.58|3357.28|265
1749167400000|2025-06-05 23:50:00|3362.28|3361.78|3362.55|3362.05|3362.55|3362.1|3360.43|3359.93|211
1749167700000|2025-06-05 23:55:00|3362.45|3361.95|3362.08|3361.78|3362.93|3362.58|3361.85|3361.35|192
1749168000000|2025-06-06 00:00:00|3361.98|3361.68|3363.93|3363.63|3364.13|3363.83|3361.83|3361.33|301
1749168300000|2025-06-06 00:05:00|3363.78|3363.48|3362.9|3362.4|3364.35|3363.98|3362.74|3362.39|258
1749168600000|2025-06-06 00:10:00|3362.74|3362.44|3364.2|3363.7|3364.43|3364.08|3362.28|3361.82|187
1749168900000|2025-06-06 00:15:00|3364.15|3363.85|3363.95|3363.45|3364.4|3364|3363.3|3362.8|163
1749169200000|2025-06-06 00:20:00|3363.9|3363.4|3363.4|3362.9|3363.9|3363.4|3362.38|3361.93|153
1749169500000|2025-06-06 00:25:00|3363.35|3362.85|3363.2|3362.7|3363.9|3363.43|3363.15|3362.65|113
1749169800000|2025-06-06 00:30:00|3363.1|3362.8|3363.7|3363.2|3363.95|3363.45|3362.73|3362.23|176
1749170100000|2025-06-06 00:35:00|3363.6|3363.1|3361.81|3361.51|3364.44|3364.14|3361.56|3361.21|296
1749170400000|2025-06-06 00:40:00|3361.71|3361.41|3361.73|3361.43|3362.38|3361.88|3359.63|3359.28|280
1749170700000|2025-06-06 00:45:00|3361.98|3361.48|3358.68|3358.18|3362.08|3361.73|3357.58|3357.18|307
1749171000000|2025-06-06 00:50:00|3358.58|3358.08|3359.48|3359.18|3360.89|3360.39|3357.98|3357.58|321
1749171300000|2025-06-06 00:55:00|3359.43|3359.13|3359.78|3359.28|3360.33|3359.93|3358.44|3358.09|264
1749171600000|2025-06-06 01:00:00|3359.83|3359.33|3359.83|3359.33|3360.58|3360.08|3356.4|3356.05|621
1749171900000|2025-06-06 01:05:00|3359.68|3359.18|3361.68|3361.18|3362.47|3361.97|3358.78|3358.38|406
1749172200000|2025-06-06 01:10:00|3361.58|3361.08|3362.18|3361.88|3362.97|3362.53|3361.28|3360.78|301
1749172500000|2025-06-06 01:15:00|3362.08|3361.78|3363.28|3362.78|3363.37|3362.9|3361.08|3360.63|394
1749172800000|2025-06-06 01:20:00|3363.18|3362.68|3366.3|3365.8|3366.4|3365.9|3362.53|3362.18|460
1749173100000|2025-06-06 01:25:00|3366.35|3365.85|3368.8|3368.3|3368.8|3368.3|3366.35|3365.85|542
1749173400000|2025-06-06 01:30:00|3368.75|3368.25|3363.73|3363.43|3368.92|3368.42|3363.23|3362.9|522
1749173700000|2025-06-06 01:35:00|3363.68|3363.38|3362.81|3362.31|3364.98|3364.68|3362.71|3362.31|438
1749174000000|2025-06-06 01:40:00|3362.75|3362.25|3362.1|3361.6|3363.85|3363.35|3360.64|3360.34|445
1749174300000|2025-06-06 01:45:00|3361.9|3361.4|3362.53|3362.23|3363.55|3363.05|3360.9|3360.4|382
1749174600000|2025-06-06 01:50:00|3362.68|3362.18|3363.93|3363.43|3365.1|3364.8|3361.49|3361.09|379
1749174900000|2025-06-06 01:55:00|3363.78|3363.48|3364.15|3363.65|3364.5|3364|3363.25|3362.75|266
1749175200000|2025-06-06 02:00:00|3364.3|3363.8|3363.8|3363.3|3364.8|3364.3|3362.45|3361.95|294
1749175500000|2025-06-06 02:05:00|3363.9|3363.4|3363.98|3363.48|3365.48|3365.13|3363.13|3362.7|309
1749175800000|2025-06-06 02:10:00|3364.08|3363.58|3365.05|3364.55|3365.6|3365.18|3363.78|3363.38|232
1749176100000|2025-06-06 02:15:00|3364.85|3364.35|3364.93|3364.43|3365.58|3365.23|3364.08|3363.78|184
1749176400000|2025-06-06 02:20:00|3364.63|3364.33|3363.9|3363.6|3365.48|3365.18|3363.83|3363.53|199
1749176700000|2025-06-06 02:25:00|3363.95|3363.65|3364.25|3363.75|3364.98|3364.48|3362.83|3362.43|212
1749177000000|2025-06-06 02:30:00|3364.05|3363.55|3364.73|3364.23|3365.33|3364.88|3362.6|3362.25|316
1749177300000|2025-06-06 02:35:00|3364.83|3364.33|3363.54|3363.24|3364.83|3364.33|3363.48|3362.98|370
1749177600000|2025-06-06 02:40:00|3363.53|3363.23|3364.3|3363.8|3364.3|3363.9|3362.64|3362.34|257
1749177900000|2025-06-06 02:45:00|3364.41|3363.91|3365.35|3364.85|3366|3365.58|3362.98|3362.58|301
1749178200000|2025-06-06 02:50:00|3365.3|3364.8|3365.9|3365.4|3366.18|3365.88|3363.7|3363.4|381
1749178500000|2025-06-06 02:55:00|3366.1|3365.6|3364.23|3363.73|3366.95|3366.45|3363.68|3363.27|400
1749178800000|2025-06-06 03:00:00|3364.18|3363.88|3362.43|3362.13|3364.18|3363.88|3361.61|3361.31|353
1749179100000|2025-06-06 03:05:00|3362.53|3362.23|3362.45|3362.15|3363.35|3362.95|3361.41|3361.11|275
1749179400000|2025-06-06 03:10:00|3362.4|3362.1|3361.73|3361.23|3362.45|3362.15|3359.66|3359.36|367
1749179700000|2025-06-06 03:15:00|3361.78|3361.28|3363.03|3362.73|3363.68|3363.28|3361.73|3361.23|295
1749180000000|2025-06-06 03:20:00|3363.18|3362.88|3364.43|3363.93|3365.35|3364.85|3362.88|3362.43|263
1749180300000|2025-06-06 03:25:00|3364.38|3364.08|3367.05|3366.55|3367.65|3367.15|3364.33|3363.83|297
1749180600000|2025-06-06 03:30:00|3367.2|3366.7|3368.58|3368.08|3368.63|3368.13|3366.8|3366.5|230
1749180900000|2025-06-06 03:35:00|3368.63|3368.13|3369.05|3368.55|3369.6|3369.23|3368.37|3367.88|237
1749181200000|2025-06-06 03:40:00|3369.2|3368.7|3370.53|3370.03|3370.96|3370.63|3368.93|3368.58|275
1749181500000|2025-06-06 03:45:00|3370.63|3370.13|3371.2|3370.7|3371.4|3371|3370.48|3369.98|209
1749181800000|2025-06-06 03:50:00|3371.15|3370.65|3371.03|3370.73|3371.43|3371.13|3369.42|3369.08|270
1749182100000|2025-06-06 03:55:00|3371.18|3370.68|3369.93|3369.63|3372.13|3371.83|3369.93|3369.58|203
1749182400000|2025-06-06 04:00:00|3370.03|3369.73|3370.33|3369.83|3371|3370.5|3369.45|3369|189
1749182700000|2025-06-06 04:05:00|3370.48|3369.98|3371.55|3371.25|3372.43|3372.13|3369.7|3369.35|226
1749183000000|2025-06-06 04:10:00|3371.5|3371.2|3370.9|3370.4|3371.6|3371.25|3369.36|3369.06|355
1749183300000|2025-06-06 04:15:00|3370.85|3370.35|3372.4|3371.9|3372.7|3372.4|3370.68|3370.18|240
1749183600000|2025-06-06 04:20:00|3372.45|3371.95|3371.83|3371.33|3373.91|3373.41|3371.83|3371.08|217
1749183900000|2025-06-06 04:25:00|3371.62|3371.32|3372.45|3371.95|3373.1|3372.6|3371.62|3371.32|223
1749184200000|2025-06-06 04:30:00|3372.4|3371.9|3372.97|3372.47|3373.02|3372.57|3370.97|3370.62|191
1749184500000|2025-06-06 04:35:00|3372.92|3372.42|3373.07|3372.57|3373.78|3373.48|3372.58|3372.21|264
1749184800000|2025-06-06 04:40:00|3373.01|3372.51|3372.26|3371.96|3373.43|3372.98|3372.26|3371.91|196
1749185100000|2025-06-06 04:45:00|3372.48|3371.98|3374.08|3373.58|3374.48|3373.98|3371.84|3371.36|233
1749185400000|2025-06-06 04:50:00|3373.93|3373.63|3372.63|3372.33|3374.83|3374.53|3372.28|3371.98|297
1749185700000|2025-06-06 04:55:00|3372.78|3372.28|3373.93|3373.63|3374.38|3373.88|3372.58|3372.25|186
1749186000000|2025-06-06 05:00:00|3373.88|3373.58|3374.93|3374.63|3375.28|3374.93|3373.53|3373.18|232
1749186300000|2025-06-06 05:05:00|3374.98|3374.68|3374.83|3374.53|3375.93|3375.44|3374.28|3373.98|251
1749186600000|2025-06-06 05:10:00|3374.78|3374.48|3374.23|3373.73|3375.58|3375.23|3373.41|3373.11|219
1749186900000|2025-06-06 05:15:00|3374.13|3373.63|3372.88|3372.58|3374.13|3373.63|3372.28|3371.98|287
1749187200000|2025-06-06 05:20:00|3372.93|3372.63|3369.15|3368.85|3373.08|3372.63|3368.85|3368.35|265
1749187500000|2025-06-06 05:25:00|3369.3|3369|3369.38|3369.08|3370.4|3370.1|3368.6|3368.12|340
1749187800000|2025-06-06 05:30:00|3369.43|3369.13|3368.03|3367.73|3369.83|3369.53|3367.65|3367.15|450
1749188100000|2025-06-06 05:35:00|3368.38|3367.88|3368.75|3368.25|3369.78|3369.38|3367.53|3367.18|355
1749188400000|2025-06-06 05:40:00|3368.55|3368.05|3366.38|3366.08|3368.65|3368.35|3365.46|3365.11|452
1749188700000|2025-06-06 05:45:00|3366.33|3366.03|3364.83|3364.53|3366.7|3366.3|3363.7|3363.2|413
1749189000000|2025-06-06 05:50:00|3364.93|3364.43|3362.77|3362.27|3365.1|3364.63|3362.42|3362.03|456
1749189300000|2025-06-06 05:55:00|3362.8|3362.3|3366.43|3365.93|3367.1|3366.8|3362.8|3362.3|497
1749189600000|2025-06-06 06:00:00|3366.33|3365.83|3364.88|3364.58|3367.18|3366.78|3362.91|3362.54|454
1749189900000|2025-06-06 06:05:00|3364.68|3364.18|3363.13|3362.83|3365.13|3364.73|3362.52|3362.08|396
1749190200000|2025-06-06 06:10:00|3362.98|3362.68|3363.23|3362.73|3363.48|3363.13|3361.83|3361.38|336
1749190500000|2025-06-06 06:15:00|3363.18|3362.88|3365.35|3365.05|3365.85|3365.4|3362.6|3362.15|408
1749190800000|2025-06-06 06:20:00|3365.4|3364.9|3364.5|3364|3365.65|3365.15|3362.13|3361.75|415
1749191100000|2025-06-06 06:25:00|3364.55|3364.05|3365.15|3364.65|3367.28|3366.93|3364.15|3363.7|462
1749191400000|2025-06-06 06:30:00|3365.05|3364.55|3363.58|3363.08|3365.6|3365.1|3362.18|3361.88|490
1749191700000|2025-06-06 06:35:00|3363.63|3363.13|3363.38|3363.08|3364.08|3363.73|3361.75|3361.45|446
1749192000000|2025-06-06 06:40:00|3363.28|3362.98|3358.7|3358.2|3363.28|3362.98|3358.7|3358.2|616
1749192300000|2025-06-06 06:45:00|3358.65|3358.15|3360.3|3359.8|3361.25|3360.75|3356.28|3355.91|606
1749192600000|2025-06-06 06:50:00|3360.25|3359.75|3361.05|3360.55|3361.71|3361.41|3359.15|3358.8|392
1749192900000|2025-06-06 06:55:00|3361.1|3360.6|3361.05|3360.55|3361.6|3361.2|3360.03|3359.68|434
1749193200000|2025-06-06 07:00:00|3361.1|3360.8|3357.78|3357.48|3361.5|3361.15|3357.18|3356.88|501
1749193500000|2025-06-06 07:05:00|3357.45|3357.15|3358.08|3357.58|3360.2|3359.73|3356.93|3356.53|375
1749193800000|2025-06-06 07:10:00|3358.18|3357.88|3361.68|3361.18|3362.58|3362.08|3357.83|3357.53|344
1749194100000|2025-06-06 07:15:00|3361.73|3361.23|3361.45|3360.95|3362.68|3362.23|3360.83|3360.53|301
1749194400000|2025-06-06 07:20:00|3361.5|3361|3360.03|3359.53|3361.9|3361.4|3359.83|3359.53|327
1749194700000|2025-06-06 07:25:00|3360.13|3359.83|3360.83|3360.33|3362.15|3361.69|3359.03|3358.53|396
1749195000000|2025-06-06 07:30:00|3360.78|3360.28|3359.88|3359.38|3360.93|3360.43|3358.63|3358.13|269
1749195300000|2025-06-06 07:35:00|3359.81|3359.31|3360.33|3359.83|3360.72|3360.32|3358.63|3358.13|263
1749195600000|2025-06-06 07:40:00|3360.01|3359.71|3359.38|3359.08|3360.01|3359.71|3357.63|3357.25|286
1749195900000|2025-06-06 07:45:00|3359.23|3358.93|3356.3|3355.8|3359.43|3359.13|3355.3|3354.8|350
1749196200000|2025-06-06 07:50:00|3356.15|3355.65|3356.2|3355.7|3356.3|3355.8|3353|3352.6|488
1749196500000|2025-06-06 07:55:00|3356.25|3355.75|3359.68|3359.38|3360.05|3359.7|3355.45|3354.95|374
1749196800000|2025-06-06 08:00:00|3359.93|3359.43|3360.18|3359.88|3362.5|3362.2|3359.92|3359.43|424
1749197100000|2025-06-06 08:05:00|3360.13|3359.83|3361.68|3361.18|3362.53|3362.13|3360.08|3359.63|377
1749197400000|2025-06-06 08:10:00|3361.73|3361.23|3358.83|3358.53|3361.73|3361.23|3358.73|3358.37|369
1749197700000|2025-06-06 08:15:00|3358.93|3358.33|3360.83|3360.33|3361.73|3361.43|3358.73|3358.25|328
1749198000000|2025-06-06 08:20:00|3360.68|3360.38|3361.18|3360.68|3361.76|3361.26|3359.45|3359.15|293
1749198300000|2025-06-06 08:25:00|3361.13|3360.63|3364.33|3363.83|3365.19|3364.89|3360.28|3359.98|412
1749198600000|2025-06-06 08:30:00|3364.28|3363.98|3363.73|3363.43|3365.75|3365.3|3363.5|3363.18|362
1749198900000|2025-06-06 08:35:00|3363.53|3363.23|3363.53|3363.23|3364.33|3364.03|3363.23|3362.83|253
1749199200000|2025-06-06 08:40:00|3363.48|3363.18|3367.33|3367.03|3367.98|3367.58|3363.43|3362.93|400
1749199500000|2025-06-06 08:45:00|3367.28|3366.98|3366.48|3365.98|3367.28|3366.98|3365.33|3364.87|345
1749199800000|2025-06-06 08:50:00|3366.43|3365.93|3367.9|3367.6|3367.95|3367.6|3365.94|3365.58|294
1749200100000|2025-06-06 08:55:00|3367.8|3367.5|3365.53|3365.23|3367.98|3367.68|3365.48|3365.07|304
1749200400000|2025-06-06 09:00:00|3365.48|3365.18|3364.16|3363.66|3365.58|3365.18|3364.01|3363.6|362
1749200700000|2025-06-06 09:05:00|3364.11|3363.61|3360.18|3359.88|3365.5|3365.1|3359.93|3359.43|434
1749201000000|2025-06-06 09:10:00|3360.05|3359.75|3360.98|3360.48|3361.69|3361.29|3359.73|3359.28|286
1749201300000|2025-06-06 09:15:00|3360.88|3360.58|3359.18|3358.88|3361.08|3360.78|3358.93|3358.63|317
1749201600000|2025-06-06 09:20:00|3359.23|3358.93|3358.38|3357.88|3359.83|3359.48|3357.03|3356.73|289
1749201900000|2025-06-06 09:25:00|3357.78|3357.28|3356.03|3355.53|3358.95|3358.63|3355.68|3355.3|377
1749202200000|2025-06-06 09:30:00|3355.98|3355.48|3359.13|3358.83|3359.68|3359.38|3355.68|3355.19|321
1749202500000|2025-06-06 09:35:00|3358.98|3358.68|3359.03|3358.73|3359.58|3359.28|3358.38|3357.89|230
1749202800000|2025-06-06 09:40:00|3358.93|3358.63|3357.46|3357.16|3359.18|3358.88|3357.13|3356.7|382
1749203100000|2025-06-06 09:45:00|3357.78|3357.28|3355.85|3355.35|3357.83|3357.45|3353.07|3352.77|500
1749203400000|2025-06-06 09:50:00|3355.96|3355.46|3356.33|3355.83|3357.73|3357.23|3355.7|3355.2|370
1749203700000|2025-06-06 09:55:00|3356.28|3355.98|3357|3356.5|3357.07|3356.67|3356.08|3355.68|229
1749204000000|2025-06-06 10:00:00|3357.05|3356.55|3358.28|3357.98|3360.68|3360.23|3356.98|3356.55|401
1749204300000|2025-06-06 10:05:00|3358.05|3357.55|3357.68|3357.18|3359.9|3359.5|3357.38|3356.88|287
1749204600000|2025-06-06 10:10:00|3357.53|3357.23|3358.25|3357.75|3358.3|3357.8|3356.98|3356.48|176
1749204900000|2025-06-06 10:15:00|3358.5|3358|3357.43|3356.93|3358.55|3358.05|3356.78|3356.33|199
1749205200000|2025-06-06 10:20:00|3356.9|3356.6|3358.58|3358.28|3359.08|3358.68|3356.05|3355.75|233
1749205500000|2025-06-06 10:25:00|3358.68|3358.18|3356.93|3356.43|3358.68|3358.33|3356.88|3356.38|228
1749205800000|2025-06-06 10:30:00|3356.98|3356.48|3357.38|3356.88|3358.23|3357.73|3356.83|3356.43|169
1749206100000|2025-06-06 10:35:00|3357.43|3356.93|3358.53|3358.03|3358.98|3358.58|3357.33|3356.83|155
1749206400000|2025-06-06 10:40:00|3358.63|3358.13|3357.93|3357.43|3358.63|3358.13|3357.28|3356.93|196
1749206700000|2025-06-06 10:45:00|3357.78|3357.48|3358.58|3358.28|3359.46|3359.03|3357.28|3356.98|218
1749207000000|2025-06-06 10:50:00|3358.53|3358.23|3360.18|3359.68|3360.49|3360.03|3358.13|3357.73|171
1749207300000|2025-06-06 10:55:00|3360.03|3359.73|3360.83|3360.33|3361.1|3360.8|3359.58|3359.18|279
1749207600000|2025-06-06 11:00:00|3360.93|3360.43|3362.83|3362.33|3363.63|3363.31|3360.88|3360.43|411
1749207900000|2025-06-06 11:05:00|3362.68|3362.38|3364.15|3363.85|3364.62|3364.32|3361.93|3361.63|358
1749208200000|2025-06-06 11:10:00|3364.14|3363.84|3362.08|3361.58|3364.5|3364.15|3361.62|3361.32|300
1749208500000|2025-06-06 11:15:00|3361.78|3361.48|3361.48|3361.18|3362.94|3362.63|3361.48|3361.18|212
1749208800000|2025-06-06 11:20:00|3361.68|3361.38|3361.18|3360.68|3362.08|3361.63|3360.58|3360.18|278
1749209100000|2025-06-06 11:25:00|3360.78|3360.48|3361.23|3360.73|3362.18|3361.68|3360.68|3360.18|241
1749209400000|2025-06-06 11:30:00|3361.18|3360.88|3364.18|3363.88|3364.58|3364.28|3360.63|3360.33|285
1749209700000|2025-06-06 11:35:00|3364.28|3363.98|3362.43|3362.13|3364.57|3364.27|3362.43|3362.08|272
1749210000000|2025-06-06 11:40:00|3362.48|3362.18|3362.93|3362.63|3363.28|3362.83|3360.38|3359.88|318
1749210300000|2025-06-06 11:45:00|3362.98|3362.68|3360.5|3360.2|3363.28|3362.83|3359.85|3359.55|293
1749210600000|2025-06-06 11:50:00|3360.55|3360.25|3358.78|3358.48|3361|3360.65|3358.54|3358.14|316
1749210900000|2025-06-06 11:55:00|3358.83|3358.33|3358.51|3358.21|3360.86|3360.56|3358.33|3358.03|355
1749211200000|2025-06-06 12:00:00|3358.63|3358.33|3358.48|3357.98|3359.78|3359.38|3357.54|3357.18|344
1749211500000|2025-06-06 12:05:00|3358.43|3358.13|3358.48|3357.98|3360.55|3360.2|3358.08|3357.68|368
1749211800000|2025-06-06 12:10:00|3358.38|3357.88|3356.83|3356.33|3358.63|3358.33|3356.04|3355.74|404
1749212100000|2025-06-06 12:15:00|3356.78|3356.28|3358.58|3358.08|3358.93|3358.58|3356.48|3356.08|350
1749212400000|2025-06-06 12:20:00|3358.63|3358.33|3357.08|3356.58|3359.76|3359.46|3356.58|3356.23|424
1749212700000|2025-06-06 12:25:00|3357.18|3356.88|3361.23|3356.87|3361.23|3358.07|3354.08|3353.73|450
1749213000000|2025-06-06 12:30:00|3361.28|3356.32|3357.4|3356.9|3364.48|3363.98|3349.9|3349.43|677
1749213300000|2025-06-06 12:35:00|3357.3|3356.8|3351.13|3350.63|3360.33|3359.83|3350.28|3349.78|707
1749213600000|2025-06-06 12:40:00|3350.88|3350.38|3353.53|3353.03|3353.62|3353.25|3343.85|3343.35|744
1749213900000|2025-06-06 12:45:00|3354.15|3353.65|3359.28|3358.98|3359.93|3359.43|3352.09|3351.59|706
1749214200000|2025-06-06 12:50:00|3358.98|3358.68|3356.48|3355.98|3359.54|3359.04|3355.73|3355.23|678
1749214500000|2025-06-06 12:55:00|3356.25|3355.75|3353.73|3353.23|3356.53|3356.08|3352.78|3352.43|585
1749214800000|2025-06-06 13:00:00|3353.63|3353.13|3349.49|3348.99|3353.78|3353.28|3346.95|3346.45|703
1749215100000|2025-06-06 13:05:00|3349.33|3348.83|3355.73|3355.23|3356.05|3355.75|3348.23|3347.73|678
1749215400000|2025-06-06 13:10:00|3355.78|3355.28|3356.28|3355.78|3358.78|3358.28|3353.94|3353.44|638
1749215700000|2025-06-06 13:15:00|3356.33|3355.83|3354.75|3354.25|3361.21|3360.91|3354.25|3353.75|789
1749216000000|2025-06-06 13:20:00|3354.65|3354.15|3351.03|3350.73|3354.85|3354.35|3349.08|3348.58|607
1749216300000|2025-06-06 13:25:00|3351.18|3350.88|3354|3353.7|3355.03|3354.73|3350.78|3350.28|610
1749216600000|2025-06-06 13:30:00|3354.35|3354.05|3353.78|3353.48|3355.23|3354.93|3347.85|3347.4|744
1749216900000|2025-06-06 13:35:00|3354.13|3353.83|3347.13|3346.83|3355.7|3355.38|3346.13|3345.68|746
1749217200000|2025-06-06 13:40:00|3347.06|3346.76|3347.2|3346.7|3351.21|3350.91|3345.73|3345.35|772
1749217500000|2025-06-06 13:45:00|3347.15|3346.65|3349.58|3349.08|3350.63|3350.13|3345.48|3345.17|824
1749217800000|2025-06-06 13:50:00|3349.73|3349.23|3348.48|3347.98|3352.4|3351.9|3347.85|3347.37|678
1749218100000|2025-06-06 13:55:00|3348.53|3348.03|3343.5|3343|3348.53|3348.03|3342.87|3342.57|784
1749218400000|2025-06-06 14:00:00|3343.55|3343.05|3342.13|3341.63|3345.28|3344.78|3337.08|3336.58|770
1749218700000|2025-06-06 14:05:00|3342.2|3341.7|3339.03|3338.73|3343.13|3342.63|3336.07|3335.69|791
1749219000000|2025-06-06 14:10:00|3338.78|3338.48|3334.23|3333.73|3342.44|3341.94|3334.15|3333.65|770
1749219300000|2025-06-06 14:15:00|3334.41|3333.91|3324.23|3323.73|3336.08|3335.58|3324.08|3323.58|890
1749219600000|2025-06-06 14:20:00|3324.28|3323.78|3320.73|3320.23|3325.58|3325.08|3316.98|3316.68|981
1749219900000|2025-06-06 14:25:00|3320.95|3320.45|3324.5|3324|3325.46|3324.96|3318.95|3318.45|854
1749220200000|2025-06-06 14:30:00|3324.35|3323.85|3329.73|3329.23|3330.58|3330.27|3322.85|3322.35|804
1749220500000|2025-06-06 14:35:00|3329.78|3329.28|3331.88|3331.38|3332.74|3332.24|3328.28|3327.78|701
1749220800000|2025-06-06 14:40:00|3331.93|3331.43|3334.15|3333.65|3334.55|3334.05|3330.73|3330.33|693
1749221100000|2025-06-06 14:45:00|3334.2|3333.7|3330.88|3330.58|3334.2|3333.7|3329.98|3329.48|651
1749221400000|2025-06-06 14:50:00|3330.48|3330.18|3326.85|3326.35|3331.7|3331.2|3325.88|3325.58|731
1749221700000|2025-06-06 14:55:00|3326.95|3326.45|3326.35|3326.05|3327.63|3327.33|3322.69|3322.33|742
1749222000000|2025-06-06 15:00:00|3326.45|3326.15|3325.13|3324.83|3327.55|3327.05|3324.68|3324.38|596
1749222300000|2025-06-06 15:05:00|3325.23|3324.93|3326.35|3325.85|3330.06|3329.76|3323.75|3323.45|646
1749222600000|2025-06-06 15:10:00|3326.4|3325.9|3324.33|3323.83|3328.68|3328.38|3323.63|3323.33|600
1749222900000|2025-06-06 15:15:00|3324.28|3323.78|3328.8|3328.5|3329.85|3329.55|3324.03|3323.58|666
1749223200000|2025-06-06 15:20:00|3328.7|3328.4|3329.24|3328.74|3330.43|3330.02|3327|3326.55|695
1749223500000|2025-06-06 15:25:00|3329.44|3328.94|3331.25|3330.75|3331.99|3331.69|3328.85|3328.44|607
1749223800000|2025-06-06 15:30:00|3331.26|3330.76|3332.53|3332.23|3332.89|3332.43|3328.83|3328.33|549
1749224100000|2025-06-06 15:35:00|3332.38|3331.88|3337.11|3336.61|3337.11|3336.66|3332.38|3331.88|587
1749224400000|2025-06-06 15:40:00|3337.06|3336.76|3334.15|3333.65|3337.06|3336.76|3332.8|3332.3|475
1749224700000|2025-06-06 15:45:00|3334.25|3333.75|3332.93|3332.43|3335.23|3334.88|3331.78|3331.42|451
1749225000000|2025-06-06 15:50:00|3332.98|3332.48|3332.85|3332.35|3334.18|3333.68|3332|3331.7|364
1749225300000|2025-06-06 15:55:00|3332.9|3332.4|3332.5|3332|3333.8|3333.45|3332.15|3331.8|376
1749225600000|2025-06-06 16:00:00|3332.3|3331.8|3330.93|3330.63|3332.7|3332.35|3330.73|3330.33|407
1749225900000|2025-06-06 16:05:00|3331.43|3331.13|3332.45|3331.95|3332.68|3332.33|3330.38|3330.08|370
1749226200000|2025-06-06 16:10:00|3332.4|3331.9|3329.53|3329.23|3333|3332.6|3329.33|3328.93|398
1749226500000|2025-06-06 16:15:00|3329.58|3329.28|3331.53|3331.23|3332.37|3331.87|3329.58|3329.28|400
1749226800000|2025-06-06 16:20:00|3331.48|3331.18|3329.13|3328.83|3331.58|3331.18|3328.78|3328.28|400
1749227100000|2025-06-06 16:25:00|3328.98|3328.48|3324.23|3323.73|3329.03|3328.53|3324.14|3323.64|530
1749227400000|2025-06-06 16:30:00|3324.24|3323.74|3324.83|3324.33|3325.98|3325.64|3323.68|3323.28|494
1749227700000|2025-06-06 16:35:00|3324.78|3324.48|3323.43|3323.13|3325.58|3325.13|3321.63|3321.28|508
1749228000000|2025-06-06 16:40:00|3323.48|3323.18|3325.18|3324.68|3325.45|3325.1|3322.6|3322.3|546
1749228300000|2025-06-06 16:45:00|3325.03|3324.73|3324.68|3324.38|3326.08|3325.63|3324.4|3323.9|375
1749228600000|2025-06-06 16:50:00|3324.58|3324.08|3321.4|3320.9|3325.09|3324.7|3321.35|3320.85|396
1749228900000|2025-06-06 16:55:00|3321.3|3320.8|3323.13|3322.63|3323.93|3323.63|3321.3|3320.8|552
1749229200000|2025-06-06 17:00:00|3323.37|3322.87|3325.8|3325.3|3326.3|3325.8|3323.01|3322.58|552
1749229500000|2025-06-06 17:05:00|3325.75|3325.25|3325.18|3324.88|3326.13|3325.83|3324.25|3323.78|351
1749229800000|2025-06-06 17:10:00|3325.33|3324.83|3325.78|3325.48|3327.03|3326.73|3325.18|3324.83|324
1749230100000|2025-06-06 17:15:00|3326.23|3325.93|3324.88|3324.58|3326.63|3326.33|3324.7|3324.2|300
1749230400000|2025-06-06 17:20:00|3324.93|3324.63|3323.43|3323.13|3325.85|3325.35|3323.38|3323.05|293
1749230700000|2025-06-06 17:25:00|3323.93|3323.43|3324.38|3323.88|3325.48|3325.18|3323.43|3323.08|370
1749231000000|2025-06-06 17:30:00|3324.33|3323.83|3323.65|3323.35|3324.48|3323.98|3321.88|3321.58|406
1749231300000|2025-06-06 17:35:00|3323.8|3323.5|3322.88|3322.38|3324.3|3323.91|3322.23|3321.88|221
1749231600000|2025-06-06 17:40:00|3322.83|3322.33|3322.63|3322.13|3323.29|3322.89|3321.99|3321.6|263
1749231900000|2025-06-06 17:45:00|3322.58|3322.08|3324.28|3323.78|3324.48|3324.08|3321.58|3321.28|283
1749232200000|2025-06-06 17:50:00|3324.33|3323.83|3323.43|3323.13|3324.48|3324.08|3322.83|3322.43|174
1749232500000|2025-06-06 17:55:00|3323.53|3323.23|3323.97|3323.47|3324.74|3324.38|3323.08|3322.78|267
1749232800000|2025-06-06 18:00:00|3323.98|3323.48|3321.58|3321.28|3324.26|3323.93|3321.03|3320.73|324
1749233100000|2025-06-06 18:05:00|3321.53|3321.23|3320.53|3320.23|3322.55|3322.13|3320.19|3319.83|394
1749233400000|2025-06-06 18:10:00|3320.45|3320.15|3315.7|3315.2|3320.58|3320.28|3313.96|3313.65|535
1749233700000|2025-06-06 18:15:00|3315.6|3315.1|3315.18|3314.88|3317.25|3316.75|3314.54|3314.18|410
1749234000000|2025-06-06 18:20:00|3315.33|3315.03|3317.6|3317.1|3317.7|3317.3|3315.28|3314.93|248
1749234300000|2025-06-06 18:25:00|3317.4|3316.9|3316.06|3315.76|3317.4|3317|3315.81|3315.41|319
1749234600000|2025-06-06 18:30:00|3316.15|3315.65|3319.28|3318.98|3319.43|3319.03|3315.05|3314.55|301
1749234900000|2025-06-06 18:35:00|3319.58|3319.28|3319.38|3319.08|3320.35|3319.93|3318.22|3317.83|311
1749235200000|2025-06-06 18:40:00|3319.33|3319.03|3319.68|3319.38|3320.18|3319.83|3319.08|3318.63|249
1749235500000|2025-06-06 18:45:00|3319.73|3319.43|3317.45|3317.15|3319.94|3319.59|3317.21|3316.87|277
1749235800000|2025-06-06 18:50:00|3317.4|3317.1|3317.33|3316.83|3317.83|3317.46|3316.68|3316.26|300
1749236100000|2025-06-06 18:55:00|3317.43|3316.93|3317.72|3317.22|3318.02|3317.65|3317.38|3316.93|237
1749236400000|2025-06-06 19:00:00|3317.9|3317.4|3318.19|3317.69|3319.08|3318.78|3317.13|3316.8|322
1749236700000|2025-06-06 19:05:00|3318.09|3317.59|3317.48|3317.18|3318.1|3317.6|3316.33|3315.92|304
1749237000000|2025-06-06 19:10:00|3317.43|3317.13|3316.43|3315.93|3317.48|3317.13|3315.29|3314.99|273
1749237300000|2025-06-06 19:15:00|3316.48|3316.18|3316.08|3315.78|3316.58|3316.28|3315.08|3314.68|308
1749237600000|2025-06-06 19:20:00|3316.1|3315.8|3317.6|3317.3|3317.85|3317.45|3315.7|3315.26|297
1749237900000|2025-06-06 19:25:00|3317.8|3317.4|3315.35|3314.85|3318.05|3317.6|3314.03|3313.53|333
1749238200000|2025-06-06 19:30:00|3315.4|3314.9|3314.8|3314.3|3316.08|3315.68|3313.05|3312.55|333
1749238500000|2025-06-06 19:35:00|3314.85|3314.35|3314.83|3314.33|3315.6|3315.13|3314.2|3313.7|206
1749238800000|2025-06-06 19:40:00|3314.98|3314.48|3316.08|3315.78|3316.35|3315.9|3314.83|3314.33|284
1749239100000|2025-06-06 19:45:00|3316.13|3315.83|3313.83|3313.33|3316.28|3315.98|3313.23|3312.87|378
1749239400000|2025-06-06 19:50:00|3313.73|3313.23|3314.01|3313.51|3314.45|3314|3313.17|3312.86|271
1749239700000|2025-06-06 19:55:00|3314.26|3313.76|3312.52|3312.22|3314.38|3313.88|3311.53|3311.23|510
1749240000000|2025-06-06 20:00:00|3312.73|3312.43|3310.12|3309.62|3313.13|3312.68|3310.12|3309.62|307
1749240300000|2025-06-06 20:05:00|3310.11|3309.61|3308.15|3307.65|3310.55|3310.05|3307.8|3307.3|250
1749240600000|2025-06-06 20:10:00|3308.2|3307.7|3307.78|3307.28|3308.5|3308|3307.43|3306.93|174
1749240900000|2025-06-06 20:15:00|3307.88|3307.38|3310.08|3309.58|3310.36|3309.86|3307.88|3307.38|182
1749241200000|2025-06-06 20:20:00|3310.03|3309.53|3311.08|3310.58|3311.2|3310.78|3309.83|3309.33|137
1749241500000|2025-06-06 20:25:00|3311.13|3310.63|3311.53|3311.03|3312.28|3311.78|3311.08|3310.58|210
1749241800000|2025-06-06 20:30:00|3311.63|3311.13|3312.18|3311.68|3312.68|3312.18|3311.28|3310.78|175
1749242100000|2025-06-06 20:35:00|3312.23|3311.73|3312.63|3312.13|3312.65|3312.15|3311.23|3310.73|226
1749242400000|2025-06-06 20:40:00|3312.45|3311.95|3311.4|3310.9|3313.03|3312.53|3311.12|3310.62|183
1749242700000|2025-06-06 20:45:00|3311.34|3310.84|3311.83|3311.33|3311.95|3311.45|3311.15|3310.65|115
1749243000000|2025-06-06 20:50:00|3311.58|3311.08|3312.3|3311.8|3312.3|3311.8|3311.05|3310.55|148
1749243300000|2025-06-06 20:55:00|3312.38|3311.88|3310.63|3310.13|3313.1|3312.65|3310.03|3309.53|321
1749420000000|2025-06-08 22:00:00|3316|3315.5|3318.28|3317.78|3319.23|3318.93|3316|3315.5|337
1749420300000|2025-06-08 22:05:00|3318.23|3317.73|3318.43|3317.93|3321.44|3321.14|3317.98|3315.95|253
1749420600000|2025-06-08 22:10:00|3318.33|3317.83|3317.65|3317.15|3320.14|3319.64|3315.43|3315.13|178
1749420900000|2025-06-08 22:15:00|3317.58|3317.08|3318.53|3318.03|3318.98|3318.63|3317.38|3316.88|113
1749421200000|2025-06-08 22:20:00|3318.48|3317.98|3318.05|3317.55|3319.23|3318.73|3317.63|3317.13|100
1749421500000|2025-06-08 22:25:00|3318.2|3317.7|3318.43|3317.93|3318.55|3318.15|3316.88|3316.48|140
1749421800000|2025-06-08 22:30:00|3317.88|3317.38|3318.33|3317.83|3318.94|3318.44|3317.38|3316.88|139
1749422100000|2025-06-08 22:35:00|3318.23|3317.73|3316.43|3315.93|3318.38|3317.93|3316.13|3315.78|130
1749422400000|2025-06-08 22:40:00|3316.23|3315.73|3312.48|3312.18|3316.78|3316.28|3311.28|3310.78|347
1749422700000|2025-06-08 22:45:00|3312.58|3312.28|3313.93|3313.43|3313.98|3313.58|3312.23|3311.73|208
1749423000000|2025-06-08 22:50:00|3313.53|3313.23|3313.48|3312.98|3313.57|3313.23|3309.33|3309.03|338
1749423300000|2025-06-08 22:55:00|3313.43|3313.13|3315.19|3314.69|3315.4|3314.9|3311.83|3311.43|264
1749423600000|2025-06-08 23:00:00|3315.13|3314.63|3317.68|3317.18|3317.93|3317.43|3315.02|3314.52|308
1749423900000|2025-06-08 23:05:00|3317.63|3317.13|3316.33|3315.83|3318.48|3317.98|3315.98|3315.58|203
1749424200000|2025-06-08 23:10:00|3316.18|3315.68|3317.38|3316.88|3317.6|3317.1|3315.88|3315.38|139
1749424500000|2025-06-08 23:15:00|3317.58|3317.08|3317.18|3316.68|3318.08|3317.73|3316.88|3316.38|103
1749424800000|2025-06-08 23:20:00|3316.43|3315.93|3315.38|3314.88|3316.48|3316.03|3314.88|3314.48|138
1749425100000|2025-06-08 23:25:00|3315.48|3314.98|3316.31|3316.01|3316.7|3316.2|3315.06|3314.56|149
1749425400000|2025-06-08 23:30:00|3316.23|3315.93|3315.63|3315.13|3316.42|3316.07|3314.88|3314.58|166
1749425700000|2025-06-08 23:35:00|3315.68|3315.18|3315.2|3314.7|3315.83|3315.33|3313.75|3313.25|156
1749426000000|2025-06-08 23:40:00|3315.3|3314.8|3315.9|3315.4|3316.1|3315.6|3313.63|3313.23|159
1749426300000|2025-06-08 23:45:00|3315.95|3315.45|3316.38|3316.08|3317.08|3316.63|3314.79|3314.29|170
1749426600000|2025-06-08 23:50:00|3316.43|3315.93|3317.58|3317.08|3318.23|3317.73|3316.33|3315.93|148
1749426900000|2025-06-08 23:55:00|3317.33|3317.03|3318.4|3317.9|3318.93|3318.43|3317.33|3316.93|273
1749427200000|2025-06-09 00:00:00|3318.5|3318|3317.38|3317.08|3319.05|3318.6|3316.4|3316|253
1749427500000|2025-06-09 00:05:00|3317.13|3316.83|3313.25|3312.75|3317.13|3316.83|3312.65|3312.25|315
1749427800000|2025-06-09 00:10:00|3313.15|3312.65|3312.1|3311.6|3313.25|3312.75|3311.32|3310.82|351
1749428100000|2025-06-09 00:15:00|3312.05|3311.55|3307.25|3306.95|3312.09|3311.59|3306.05|3305.55|539
1749428400000|2025-06-09 00:20:00|3307.2|3306.9|3307.98|3307.48|3308|3307.63|3305.1|3304.6|449
1749428700000|2025-06-09 00:25:00|3307.93|3307.63|3310.33|3309.83|3310.54|3310.13|3305.43|3305.13|409
1749429000000|2025-06-09 00:30:00|3310.44|3309.94|3311.78|3311.48|3312.13|3311.83|3309.15|3308.7|374
1749429300000|2025-06-09 00:35:00|3311.68|3311.18|3308.33|3308.03|3311.83|3311.38|3306.6|3306.2|489
1749429600000|2025-06-09 00:40:00|3308.03|3307.73|3303.23|3302.73|3308.35|3307.85|3301.96|3301.58|566
1749429900000|2025-06-09 00:45:00|3303.13|3302.63|3302.88|3302.38|3303.13|3302.63|3298.4|3298.1|671
1749430200000|2025-06-09 00:50:00|3302.63|3302.33|3304.18|3303.88|3304.73|3304.38|3301.48|3300.98|578
1749430500000|2025-06-09 00:55:00|3304.14|3303.84|3305.83|3305.33|3305.98|3305.65|3303.28|3302.88|512
1749430800000|2025-06-09 01:00:00|3305.93|3305.63|3308.23|3307.73|3309.48|3309.18|3301.43|3301.13|885
1749431100000|2025-06-09 01:05:00|3308.13|3307.63|3306.53|3306.23|3309.63|3309.33|3304.95|3304.65|805
1749431400000|2025-06-09 01:10:00|3306.56|3306.26|3305.93|3305.43|3307.73|3307.23|3303.8|3303.4|585
1749431700000|2025-06-09 01:15:00|3305.88|3305.38|3308.18|3307.68|3308.93|3308.63|3304.33|3303.83|508
1749432000000|2025-06-09 01:20:00|3308.28|3307.78|3308.78|3308.28|3309.33|3308.98|3306.28|3305.78|432
1749432300000|2025-06-09 01:25:00|3308.68|3308.18|3306.98|3306.48|3309.33|3308.93|3306.43|3306.08|292
1749432600000|2025-06-09 01:30:00|3306.93|3306.63|3305.04|3304.54|3308.98|3308.68|3303.38|3302.93|410
1749432900000|2025-06-09 01:35:00|3304.94|3304.74|3304.18|3303.68|3306.48|3306.13|3303.78|3303.38|335
1749433200000|2025-06-09 01:40:00|3304.13|3303.63|3307.53|3307.23|3307.58|3307.23|3303.13|3302.83|422
1749433500000|2025-06-09 01:45:00|3307.32|3307.02|3306.73|3306.23|3308.37|3307.93|3305.68|3305.18|384
1749433800000|2025-06-09 01:50:00|3306.78|3306.28|3303.33|3303.03|3307.73|3307.23|3303.2|3302.9|340
1749434100000|2025-06-09 01:55:00|3303.48|3303.18|3296.18|3295.88|3303.49|3303.18|3295.33|3295.03|695
1749434400000|2025-06-09 02:00:00|3296.33|3296.03|3296.53|3296.23|3299.37|3298.97|3293.8|3293.5|706
1749434700000|2025-06-09 02:05:00|3296.73|3296.18|3297.7|3297.2|3299.29|3298.93|3295.95|3295.6|484
1749435000000|2025-06-09 02:10:00|3297.9|3297.4|3298.18|3297.88|3299.43|3298.98|3296.62|3296.18|406
1749435300000|2025-06-09 02:15:00|3298.48|3298.18|3301.38|3301.08|3301.53|3301.13|3297.23|3296.73|332
1749435600000|2025-06-09 02:20:00|3301.62|3301.12|3305.08|3304.58|3305.23|3304.87|3301.48|3300.98|396
1749435900000|2025-06-09 02:25:00|3305.03|3304.53|3302.1|3301.6|3306.23|3305.8|3300.98|3300.48|401
1749436200000|2025-06-09 02:30:00|3302.35|3301.8|3304.63|3304.13|3305.18|3304.76|3300.5|3300.05|491
1749436500000|2025-06-09 02:35:00|3304.68|3304.18|3303.13|3302.63|3304.93|3304.45|3302.88|3302.53|303
1749436800000|2025-06-09 02:40:00|3303.23|3302.73|3302.78|3302.28|3304.08|3303.73|3302.58|3302.28|246
1749437100000|2025-06-09 02:45:00|3302.98|3302.48|3306.23|3305.73|3306.48|3306.13|3302.93|3302.48|371
1749437400000|2025-06-09 02:50:00|3306.13|3305.63|3306.98|3306.48|3307.6|3307.2|3305.03|3304.63|313
1749437700000|2025-06-09 02:55:00|3306.88|3306.38|3305.79|3305.29|3307.86|3307.48|3305.33|3304.93|419
1749438000000|2025-06-09 03:00:00|3305.78|3305.28|3307.43|3306.93|3307.53|3307.23|3305.63|3305.28|383
1749438300000|2025-06-09 03:05:00|3307.33|3306.83|3307.7|3307.2|3308.47|3307.97|3307.2|3306.72|337
1749438600000|2025-06-09 03:10:00|3308.24|3307.74|3307.88|3307.58|3309.33|3308.98|3307.46|3307.05|344
1749438900000|2025-06-09 03:15:00|3307.93|3307.63|3307.05|3306.55|3309.25|3308.75|3306.85|3306.35|357
1749439200000|2025-06-09 03:20:00|3307.07|3306.57|3307.53|3307.03|3308.05|3307.6|3305.7|3305.35|453
1749439500000|2025-06-09 03:25:00|3307.35|3306.85|3304.67|3304.17|3307.35|3306.85|3304.49|3304.17|425
1749439800000|2025-06-09 03:30:00|3304.65|3304.15|3306.9|3306.4|3307.5|3307|3304.55|3304.05|335
1749440100000|2025-06-09 03:35:00|3307.05|3306.55|3306.45|3305.95|3307.3|3306.8|3306.19|3305.69|159
1749440400000|2025-06-09 03:40:00|3306.5|3306|3309.03|3308.73|3309.73|3309.38|3306.35|3305.85|289
1749440700000|2025-06-09 03:45:00|3308.98|3308.68|3310.88|3310.38|3311.35|3310.85|3308.98|3308.68|354
1749441000000|2025-06-09 03:50:00|3310.93|3310.43|3311.68|3311.18|3311.98|3311.63|3310.28|3309.83|243
1749441300000|2025-06-09 03:55:00|3311.53|3311.23|3310.93|3310.63|3312.33|3311.93|3310.43|3310.08|193
1749441600000|2025-06-09 04:00:00|3311.03|3310.73|3311.53|3311.23|3312.33|3311.88|3309.48|3309.15|300
1749441900000|2025-06-09 04:05:00|3311.68|3311.38|3311.64|3311.14|3312.45|3312.03|3311.48|3310.98|264
1749442200000|2025-06-09 04:10:00|3311.76|3311.26|3311.18|3310.68|3312.06|3311.63|3310.13|3309.78|215
1749442500000|2025-06-09 04:15:00|3311.14|3310.64|3311.68|3311.18|3312.63|3312.18|3310.78|3310.28|189
1749442800000|2025-06-09 04:20:00|3311.53|3311.23|3313.08|3312.58|3313.48|3312.98|3311.13|3310.78|140
1749443100000|2025-06-09 04:25:00|3313.03|3312.53|3312.58|3312.08|3313.08|3312.58|3311.33|3310.83|179
1749443400000|2025-06-09 04:30:00|3312.57|3312.07|3310.98|3310.48|3312.78|3312.28|3310.43|3310.08|145
1749443700000|2025-06-09 04:35:00|3311.08|3310.58|3312.78|3312.28|3312.88|3312.38|3311.03|3310.58|185
1749444000000|2025-06-09 04:40:00|3312.83|3312.33|3312.53|3312.23|3313.83|3313.38|3312.28|3311.78|290
1749444300000|2025-06-09 04:45:00|3312.48|3311.98|3312.43|3312.13|3312.78|3312.33|3310.88|3310.43|171
1749444600000|2025-06-09 04:50:00|3312.48|3311.93|3311.93|3311.43|3312.98|3312.48|3311.43|3311.08|166
1749444900000|2025-06-09 04:55:00|3311.98|3311.48|3312.08|3311.58|3312.43|3312.13|3311.73|3311.28|148
1749445200000|2025-06-09 05:00:00|3312.03|3311.73|3310.23|3309.73|3313.13|3312.83|3309.83|3309.43|236
1749445500000|2025-06-09 05:05:00|3310.28|3309.78|3310.75|3310.25|3310.88|3310.38|3309.88|3309.43|289
1749445800000|2025-06-09 05:10:00|3310.83|3310.33|3311.75|3311.45|3312.35|3311.97|3310.56|3310.16|368
1749446100000|2025-06-09 05:15:00|3311.82|3311.52|3311.58|3311.08|3312.68|3312.28|3310.61|3310.11|407
1749446400000|2025-06-09 05:20:00|3311.69|3311.19|3311.08|3310.58|3311.88|3311.38|3310.14|3309.64|198
1749446700000|2025-06-09 05:25:00|3310.85|3310.55|3312.28|3311.98|3312.48|3312.18|3310.63|3310.28|267
1749447000000|2025-06-09 05:30:00|3312.08|3311.78|3312.38|3311.88|3313.18|3312.83|3310.98|3310.68|500
1749447300000|2025-06-09 05:35:00|3312.33|3311.83|3313.93|3313.43|3313.93|3313.63|3310.58|3310.18|450
1749447600000|2025-06-09 05:40:00|3313.98|3313.63|3315.6|3315.3|3315.74|3315.35|3312.88|3312.53|398
1749447900000|2025-06-09 05:45:00|3315.62|3315.32|3316.15|3315.85|3316.9|3316.4|3315.05|3314.65|569
1749448200000|2025-06-09 05:50:00|3316.1|3315.8|3315.4|3314.9|3316.4|3315.9|3314.75|3314.3|357
1749448500000|2025-06-09 05:55:00|3315.35|3314.85|3314.95|3314.45|3315.96|3315.46|3314.4|3314|318
1749448800000|2025-06-09 06:00:00|3315.05|3314.55|3313.65|3313.15|3315.25|3314.75|3313.05|3312.59|348
1749449100000|2025-06-09 06:05:00|3313.6|3313.1|3315.85|3315.35|3316.7|3316.33|3312.8|3312.3|496
1749449400000|2025-06-09 06:10:00|3315.8|3315.3|3317.03|3316.73|3317.43|3317.05|3315.55|3315.05|392
1749449700000|2025-06-09 06:15:00|3317.08|3316.58|3317.1|3316.8|3318.17|3317.87|3316.28|3315.88|419
1749450000000|2025-06-09 06:20:00|3317|3316.7|3320.45|3320.15|3320.55|3320.15|3316.9|3316.4|533
1749450300000|2025-06-09 06:25:00|3320.5|3320.2|3319.08|3318.58|3320.64|3320.34|3318.08|3317.65|446
1749450600000|2025-06-09 06:30:00|3319|3318.5|3317.92|3317.62|3319.8|3319.39|3317.82|3317.43|403
1749450900000|2025-06-09 06:35:00|3318.12|3317.81|3318.79|3318.49|3319.21|3318.86|3318|3317.7|385
1749451200000|2025-06-09 06:40:00|3318.88|3318.58|3320.42|3320.12|3320.82|3320.52|3318.74|3318.34|369
1749451500000|2025-06-09 06:45:00|3320.37|3320.07|3322.24|3321.74|3322.34|3321.84|3319.73|3319.33|502
1749451800000|2025-06-09 06:50:00|3322.2|3321.7|3321.58|3321.08|3323.44|3323.13|3321.15|3320.75|491
1749452100000|2025-06-09 06:55:00|3321.68|3321.18|3324.66|3324.36|3325.16|3324.86|3321.3|3320.83|637
1749452400000|2025-06-09 07:00:00|3324.43|3324.13|3322.45|3321.95|3325.53|3325.11|3322.2|3321.75|431
1749452700000|2025-06-09 07:05:00|3322.5|3322|3322.82|3322.52|3323.02|3322.65|3321.9|3321.4|238
1749453000000|2025-06-09 07:10:00|3322.87|3322.57|3324.03|3323.73|3325.7|3325.33|3322.72|3322.42|310
1749453300000|2025-06-09 07:15:00|3323.93|3323.63|3324.64|3324.14|3324.83|3324.52|3323.1|3322.6|293
1749453600000|2025-06-09 07:20:00|3324.55|3324.05|3328.28|3327.78|3328.8|3328.4|3324.14|3323.64|406
1749453900000|2025-06-09 07:25:00|3328.33|3327.83|3325.78|3325.48|3328.43|3328.08|3325.35|3325|349
1749454200000|2025-06-09 07:30:00|3325.83|3325.33|3324.67|3324.37|3325.83|3325.38|3323.6|3323.15|443
1749454500000|2025-06-09 07:35:00|3324.65|3324.15|3323.18|3322.68|3324.65|3324.27|3322.75|3322.4|293
1749454800000|2025-06-09 07:40:00|3323.13|3322.83|3326.35|3325.85|3326.46|3326.16|3321.94|3321.64|545
1749455100000|2025-06-09 07:45:00|3326.38|3326.08|3325.25|3324.75|3327.6|3327.25|3324.74|3324.44|546
1749455400000|2025-06-09 07:50:00|3325.3|3324.8|3325.93|3325.63|3325.98|3325.63|3324.65|3324.15|278
1749455700000|2025-06-09 07:55:00|3326.33|3326.03|3324.43|3324.13|3326.33|3326.03|3324.12|3323.82|318
1749456000000|2025-06-09 08:00:00|3324.53|3324.23|3323.6|3323.1|3325.03|3324.73|3322.95|3322.51|417
1749456300000|2025-06-09 08:05:00|3323.55|3323.25|3324.05|3323.55|3325.69|3325.38|3323.5|3323.2|294
1749456600000|2025-06-09 08:10:00|3323.8|3323.3|3323.63|3323.33|3325.05|3324.73|3323.08|3322.63|239
1749456900000|2025-06-09 08:15:00|3323.83|3323.38|3323.18|3322.68|3324.03|3323.63|3321.98|3321.68|312
1749457200000|2025-06-09 08:20:00|3323.08|3322.58|3324.05|3323.55|3324.93|3324.49|3322.38|3322.08|372
1749457500000|2025-06-09 08:25:00|3324.1|3323.6|3325.11|3324.61|3325.12|3324.8|3323.13|3322.78|282
1749457800000|2025-06-09 08:30:00|3325.15|3324.81|3323.2|3322.9|3325.85|3325.45|3323.05|3322.55|515
1749458100000|2025-06-09 08:35:00|3323.1|3322.8|3323.88|3323.58|3325.78|3325.48|3322.9|3322.4|399
1749458400000|2025-06-09 08:40:00|3323.78|3323.48|3323.65|3323.15|3324.38|3324.08|3323.18|3322.73|236
1749458700000|2025-06-09 08:45:00|3323.55|3323.05|3322.93|3322.43|3324.01|3323.51|3322.2|3321.74|262
1749459000000|2025-06-09 08:50:00|3322.68|3322.38|3322.28|3321.98|3322.95|3322.6|3320.98|3320.53|387
1749459300000|2025-06-09 08:55:00|3322.31|3322.01|3319.98|3319.68|3322.76|3322.46|3319.93|3319.63|337
1749459600000|2025-06-09 09:00:00|3320.12|3319.82|3323.31|3323.01|3323.56|3323.26|3319.7|3319.3|411
1749459900000|2025-06-09 09:05:00|3323.28|3322.98|3322.51|3322.21|3323.46|3323.12|3321.93|3321.54|322
1749460200000|2025-06-09 09:10:00|3322.6|3322.3|3323.53|3323.03|3323.75|3323.45|3322.42|3322.04|303
1749460500000|2025-06-09 09:15:00|3323.35|3322.85|3321.6|3321.1|3323.63|3323.33|3321.25|3320.85|280
1749460800000|2025-06-09 09:20:00|3321.45|3321.15|3317.25|3316.75|3321.45|3321.15|3317.15|3316.65|369
1749461100000|2025-06-09 09:25:00|3317.2|3316.7|3319|3318.5|3319.87|3319.56|3317.2|3316.7|381
1749461400000|2025-06-09 09:30:00|3318.95|3318.45|3320.2|3319.7|3321.18|3320.88|3318.4|3317.9|377
1749461700000|2025-06-09 09:35:00|3320.22|3319.72|3322.18|3321.68|3322.18|3321.83|3320.22|3319.72|263
1749462000000|2025-06-09 09:40:00|3322.22|3321.92|3322.15|3321.65|3322.7|3322.33|3321.23|3320.83|265
1749462300000|2025-06-09 09:45:00|3322.05|3321.55|3321.08|3320.58|3322.68|3322.29|3321.08|3320.58|249
1749462600000|2025-06-09 09:50:00|3321.03|3320.53|3320.95|3320.45|3321.35|3320.95|3320.05|3319.7|301
1749462900000|2025-06-09 09:55:00|3320.9|3320.4|3318.88|3318.58|3321.42|3320.92|3318.88|3318.53|292
1749463200000|2025-06-09 10:00:00|3318.83|3318.33|3319.6|3319.1|3319.81|3319.51|3318.18|3317.88|279
1749463500000|2025-06-09 10:05:00|3319.55|3319.25|3318.58|3318.08|3320.08|3319.63|3318.58|3318.08|239
1749463800000|2025-06-09 10:10:00|3318.38|3318.18|3319.67|3319.17|3319.74|3319.32|3317.03|3316.73|255
1749464100000|2025-06-09 10:15:00|3319.62|3319.32|3318|3317.5|3320.03|3319.56|3317.3|3316.8|228
1749464400000|2025-06-09 10:20:00|3318.34|3317.84|3316.78|3316.28|3318.6|3318.1|3316.05|3315.55|248
1749464700000|2025-06-09 10:25:00|3316.83|3316.33|3317.2|3316.7|3317.98|3317.53|3316.26|3315.88|225
1749465000000|2025-06-09 10:30:00|3317.03|3316.53|3315.75|3315.25|3317.05|3316.55|3315.55|3315.15|167
1749465300000|2025-06-09 10:35:00|3315.7|3315.2|3315.23|3314.73|3315.78|3315.48|3314.38|3314|253
1749465600000|2025-06-09 10:40:00|3315.13|3314.63|3313.08|3312.78|3315.38|3315.08|3312.78|3312.28|379
1749465900000|2025-06-09 10:45:00|3313.13|3312.83|3313.73|3313.43|3315.03|3314.73|3312.9|3312.5|288
1749466200000|2025-06-09 10:50:00|3313.83|3313.33|3312.93|3312.63|3314.27|3313.93|3312.38|3311.93|208
1749466500000|2025-06-09 10:55:00|3312.92|3312.62|3314.89|3314.59|3314.9|3314.6|3312.53|3312.23|265
1749466800000|2025-06-09 11:00:00|3315|3314.5|3315.44|3315.14|3316.03|3315.72|3314.46|3314.08|392
1749467100000|2025-06-09 11:05:00|3315.38|3315.08|3317.43|3316.93|3317.77|3317.47|3315.23|3314.85|324
1749467400000|2025-06-09 11:10:00|3317.42|3317.12|3317.2|3316.7|3318.08|3317.66|3316.43|3315.93|221
1749467700000|2025-06-09 11:15:00|3317.48|3317.18|3317.55|3317.25|3318.22|3317.87|3315.78|3315.38|333
1749468000000|2025-06-09 11:20:00|3317.7|3317.2|3317.88|3317.38|3319.15|3318.75|3317.3|3317|293
1749468300000|2025-06-09 11:25:00|3317.83|3317.33|3318.65|3318.15|3318.85|3318.4|3317.68|3317.33|222
1749468600000|2025-06-09 11:30:00|3318.55|3318.25|3318.35|3317.85|3320.25|3319.95|3317.26|3316.85|318
1749468900000|2025-06-09 11:35:00|3318.4|3317.9|3320.43|3319.93|3321.35|3321.05|3318|3317.65|317
1749469200000|2025-06-09 11:40:00|3320.33|3319.83|3320.99|3320.49|3321.4|3320.99|3319.93|3319.58|252
1749469500000|2025-06-09 11:45:00|3321.15|3320.85|3319.93|3319.43|3321.64|3321.14|3319.33|3318.83|269
1749469800000|2025-06-09 11:50:00|3319.68|3319.18|3314.3|3313.8|3319.7|3319.23|3313.96|3313.47|440
1749470100000|2025-06-09 11:55:00|3314.35|3313.85|3317.71|3317.41|3318.15|3317.82|3314.3|3313.8|396
1749470400000|2025-06-09 12:00:00|3317.77|3317.47|3317.44|3317.14|3318.98|3318.53|3317|3316.7|374
1749470700000|2025-06-09 12:05:00|3317.54|3317.04|3315.35|3314.85|3318.36|3318.02|3314.35|3313.95|377
1749471000000|2025-06-09 12:10:00|3315.5|3315.2|3315.83|3315.33|3316.8|3316.3|3313.68|3313.38|402
1749471300000|2025-06-09 12:15:00|3315.88|3315.38|3314.1|3313.6|3316.74|3316.38|3313.78|3313.38|360
1749471600000|2025-06-09 12:20:00|3313.63|3313.13|3315.43|3314.93|3316.2|3315.87|3313.23|3312.93|392
1749471900000|2025-06-09 12:25:00|3315.83|3315.33|3318.42|3318.12|3318.52|3318.22|3314.48|3314.18|332
1749472200000|2025-06-09 12:30:00|3318.52|3318.22|3322.04|3321.54|3322.19|3321.76|3318.08|3317.68|459
1749472500000|2025-06-09 12:35:00|3322.09|3321.59|3321.75|3321.25|3322.75|3322.35|3319.06|3318.76|457
1749472800000|2025-06-09 12:40:00|3321.65|3321.15|3319.83|3319.33|3321.68|3321.2|3319.68|3319.33|316
1749473100000|2025-06-09 12:45:00|3319.68|3319.38|3317.85|3317.35|3320.08|3319.68|3317.73|3317.33|446
1749473400000|2025-06-09 12:50:00|3317.9|3317.4|3318.43|3318.13|3318.78|3318.38|3315.85|3315.35|382
1749473700000|2025-06-09 12:55:00|3318.45|3317.95|3320.43|3319.93|3321.33|3320.93|3318.43|3317.95|465
1749474000000|2025-06-09 13:00:00|3320.3|3320|3317.2|3316.9|3320.8|3320.5|3316.23|3315.93|625
1749474300000|2025-06-09 13:05:00|3317.33|3317.03|3316.83|3316.53|3317.33|3317.03|3314.63|3314.32|466
1749474600000|2025-06-09 13:10:00|3316.93|3316.43|3315.88|3315.58|3317.08|3316.68|3315.43|3315.03|454
1749474900000|2025-06-09 13:15:00|3315.78|3315.48|3314.45|3313.95|3316.5|3316.15|3313.38|3313.08|594
1749475200000|2025-06-09 13:20:00|3314.37|3313.87|3312.58|3312.28|3315.3|3314.95|3311.03|3310.62|582
1749475500000|2025-06-09 13:25:00|3312.68|3312.38|3314.1|3313.6|3314.8|3314.4|3311.83|3311.53|519
1749475800000|2025-06-09 13:30:00|3314.28|3313.78|3316.36|3316.06|3318.21|3317.8|3313.52|3313.18|749
1749476100000|2025-06-09 13:35:00|3316.06|3315.76|3313.03|3312.73|3317.08|3316.78|3311.08|3310.78|955
1749476400000|2025-06-09 13:40:00|3313.13|3312.83|3314.28|3313.98|3316.43|3316.13|3312.68|3312.38|816
1749476700000|2025-06-09 13:45:00|3314.35|3314.05|3318.25|3317.75|3320.45|3320.15|3314.23|3313.93|780
1749477000000|2025-06-09 13:50:00|3318.05|3317.55|3320.16|3319.86|3320.43|3320.08|3317.66|3317.36|676
1749477300000|2025-06-09 13:55:00|3319.95|3319.65|3319.64|3319.34|3322|3321.5|3318.5|3318.2|595
1749477600000|2025-06-09 14:00:00|3319.6|3319.3|3321.47|3320.97|3321.57|3321.24|3317.68|3317.38|651
1749477900000|2025-06-09 14:05:00|3321.37|3320.87|3323.25|3322.75|3324.3|3323.99|3320.23|3319.81|698
1749478200000|2025-06-09 14:10:00|3323.15|3322.65|3326.01|3325.71|3326.73|3326.43|3322|3321.58|742
1749478500000|2025-06-09 14:15:00|3326.05|3325.55|3323.58|3323.08|3327.1|3326.73|3322.99|3322.66|785
1749478800000|2025-06-09 14:20:00|3323.68|3323.18|3323.13|3322.83|3324.08|3323.73|3321.19|3320.85|629
1749479100000|2025-06-09 14:25:00|3323.18|3322.88|3322.23|3321.93|3323.43|3323|3320.46|3320.16|612
1749479400000|2025-06-09 14:30:00|3322.28|3321.98|3319.53|3319.23|3322.93|3322.63|3319.42|3319.12|648
1749479700000|2025-06-09 14:35:00|3319.48|3319.18|3318.73|3318.23|3320.01|3319.68|3317.68|3317.34|576
1749480000000|2025-06-09 14:40:00|3318.68|3318.18|3318.58|3318.28|3319.57|3319.27|3316.38|3316.03|561
1749480300000|2025-06-09 14:45:00|3318.63|3318.33|3321.43|3321.13|3321.49|3321.13|3318.13|3317.83|596
1749480600000|2025-06-09 14:50:00|3321.35|3321.05|3320.93|3320.43|3321.59|3321.28|3319.95|3319.6|497
1749480900000|2025-06-09 14:55:00|3321.03|3320.73|3321.16|3320.66|3321.55|3321.15|3320.35|3320|362
1749481200000|2025-06-09 15:00:00|3321.2|3320.7|3322.88|3322.58|3324.42|3324.12|3320.58|3320.28|567
1749481500000|2025-06-09 15:05:00|3322.78|3322.48|3324.08|3323.58|3324.13|3323.77|3321.53|3321.18|358
1749481800000|2025-06-09 15:10:00|3324.21|3323.71|3323.53|3323.03|3324.33|3323.92|3322.73|3322.43|395
1749482100000|2025-06-09 15:15:00|3323.63|3323.13|3326.43|3325.93|3326.58|3326.27|3323.53|3323.13|461
1749482400000|2025-06-09 15:20:00|3326.4|3325.9|3330.28|3329.98|3330.63|3330.33|3325.75|3325.45|601
1749482700000|2025-06-09 15:25:00|3330.27|3329.97|3330.9|3330.6|3330.98|3330.63|3329.03|3328.58|458
1749483000000|2025-06-09 15:30:00|3330.83|3330.53|3330.61|3330.31|3331.32|3331.02|3329.41|3329.01|392
1749483300000|2025-06-09 15:35:00|3330.53|3330.23|3329.93|3329.63|3330.53|3330.23|3328.5|3328.2|351
1749483600000|2025-06-09 15:40:00|3330.22|3329.92|3330.4|3330.1|3332.38|3331.98|3329.93|3329.63|425
1749483900000|2025-06-09 15:45:00|3330.65|3330.15|3330.13|3329.83|3331.15|3330.83|3329.43|3329.13|357
1749484200000|2025-06-09 15:50:00|3330.33|3329.93|3330.43|3329.93|3331.33|3331.03|3329.93|3329.48|259
1749484500000|2025-06-09 15:55:00|3330.53|3330.13|3328.85|3328.55|3330.83|3330.48|3328.83|3328.53|344
1749484800000|2025-06-09 16:00:00|3328.84|3328.54|3328.97|3328.47|3329.21|3328.8|3327.73|3327.33|439
1749485100000|2025-06-09 16:05:00|3328.95|3328.45|3330.18|3329.88|3331.43|3330.98|3328.33|3327.93|358
1749485400000|2025-06-09 16:10:00|3330.13|3329.83|3330.13|3329.83|3330.33|3330.03|3328.9|3328.55|297
1749485700000|2025-06-09 16:15:00|3330.35|3329.85|3332.07|3331.77|3332.35|3332.05|3330.22|3329.8|582
1749486000000|2025-06-09 16:20:00|3332.17|3331.87|3334.6|3334.1|3334.72|3334.3|3331.35|3331.05|497
1749486300000|2025-06-09 16:25:00|3334.66|3334.3|3333.3|3333|3335.7|3335.4|3333.3|3333|409
1749486600000|2025-06-09 16:30:00|3333.25|3332.95|3333.88|3333.58|3333.93|3333.58|3332.08|3331.68|411
1749486900000|2025-06-09 16:35:00|3333.78|3333.48|3333.73|3333.43|3334.73|3334.43|3332.01|3331.68|368
1749487200000|2025-06-09 16:40:00|3333.76|3333.46|3333.24|3332.74|3334.18|3333.73|3333.03|3332.66|213
1749487500000|2025-06-09 16:45:00|3333.23|3332.73|3336.83|3336.53|3336.83|3336.53|3333.08|3332.68|404
1749487800000|2025-06-09 16:50:00|3336.84|3336.54|3337.7|3337.2|3338|3337.63|3336.53|3336.15|394
1749488100000|2025-06-09 16:55:00|3337.55|3337.25|3337.93|3337.63|3338.18|3337.78|3336.25|3335.85|329
1749488400000|2025-06-09 17:00:00|3338.28|3337.98|3336.33|3335.83|3338.47|3338.17|3335.53|3335.23|423
1749488700000|2025-06-09 17:05:00|3336.18|3335.88|3336.43|3335.93|3337.01|3336.71|3335.76|3335.35|281
1749489000000|2025-06-09 17:10:00|3336.38|3336.08|3335.15|3334.85|3336.43|3336.08|3334.2|3333.75|266
1749489300000|2025-06-09 17:15:00|3335.25|3334.75|3334.35|3333.85|3335.75|3335.3|3334.15|3333.75|224
1749489600000|2025-06-09 17:20:00|3334.44|3334.14|3334.63|3334.33|3335.43|3335.13|3334.18|3333.83|227
1749489900000|2025-06-09 17:25:00|3334.53|3334.23|3334.28|3333.98|3334.85|3334.5|3333.2|3332.85|431
1749490200000|2025-06-09 17:30:00|3334.37|3334.07|3333.8|3333.3|3335.77|3335.33|3333.2|3332.8|316
1749490500000|2025-06-09 17:35:00|3333.75|3333.45|3335.03|3334.73|3335.43|3335.09|3333.55|3333.1|224
1749490800000|2025-06-09 17:40:00|3335.08|3334.58|3335.95|3335.65|3336.3|3335.85|3334.95|3334.5|274
1749491100000|2025-06-09 17:45:00|3335.88|3335.58|3335.6|3335.3|3336.03|3335.6|3334.78|3334.43|223
1749491400000|2025-06-09 17:50:00|3335.7|3335.2|3335.45|3335.15|3335.7|3335.35|3334.2|3333.8|298
1749491700000|2025-06-09 17:55:00|3335.55|3335.05|3333.88|3333.58|3335.88|3335.58|3333.64|3333.33|387
1749492000000|2025-06-09 18:00:00|3333.93|3333.43|3335.38|3335.08|3335.46|3335.16|3333.49|3333.18|263
1749492300000|2025-06-09 18:05:00|3335.58|3335.02|3335.88|3335.58|3336.08|3335.63|3334.95|3334.55|191
1749492600000|2025-06-09 18:10:00|3335.68|3335.38|3336.11|3335.61|3336.49|3336.02|3335.27|3334.94|216
1749492900000|2025-06-09 18:15:00|3336.06|3335.76|3335.84|3335.34|3336.18|3335.76|3335.05|3334.65|294
1749493200000|2025-06-09 18:20:00|3335.8|3335.3|3336.83|3336.33|3337.37|3336.87|3335.8|3335.3|284
1749493500000|2025-06-09 18:25:00|3336.86|3336.36|3336.68|3336.38|3337.1|3336.74|3336.09|3335.75|302
1749493800000|2025-06-09 18:30:00|3336.63|3336.33|3336.3|3335.8|3337.35|3336.95|3336.2|3335.79|206
1749494100000|2025-06-09 18:35:00|3336.18|3335.68|3335.26|3334.76|3337.12|3336.62|3334.9|3334.55|284
1749494400000|2025-06-09 18:40:00|3335.25|3334.75|3334.25|3333.75|3335.35|3334.95|3333.96|3333.56|220
1749494700000|2025-06-09 18:45:00|3334.1|3333.8|3333.8|3333.5|3334.1|3333.8|3333.38|3333.08|179
1749495000000|2025-06-09 18:50:00|3333.95|3333.45|3333.15|3332.65|3334.07|3333.7|3333|3332.6|207
1749495300000|2025-06-09 18:55:00|3333.17|3332.67|3333.41|3333.11|3334.36|3334.06|3333|3332.65|216
1749495600000|2025-06-09 19:00:00|3333.38|3333.08|3334.25|3333.75|3335.37|3335|3333.2|3332.8|257
1749495900000|2025-06-09 19:05:00|3334.35|3333.85|3334.54|3334.24|3335.03|3334.73|3334.13|3333.75|177
1749496200000|2025-06-09 19:10:00|3334.83|3334.33|3334.42|3333.92|3335.83|3335.43|3334.15|3333.8|230
1749496500000|2025-06-09 19:15:00|3334.31|3334.01|3333.87|3333.57|3334.68|3334.38|3333.85|3333.5|226
1749496800000|2025-06-09 19:20:00|3334|3333.5|3333.68|3333.18|3334.62|3334.25|3333.28|3332.98|182
1749497100000|2025-06-09 19:25:00|3333.73|3333.43|3331.58|3331.28|3333.73|3333.43|3331.53|3331.23|335
1749497400000|2025-06-09 19:30:00|3331.63|3331.33|3330.78|3330.48|3332.08|3331.73|3330.42|3330.1|336
1749497700000|2025-06-09 19:35:00|3330.88|3330.58|3329.53|3329.23|3331.43|3330.93|3329.23|3328.93|477
1749498000000|2025-06-09 19:40:00|3329.63|3329.33|3328.38|3328.08|3329.66|3329.36|3328.13|3327.83|290
1749498300000|2025-06-09 19:45:00|3328.28|3327.98|3330.09|3329.59|3330.42|3329.92|3328.25|3327.75|249
1749498600000|2025-06-09 19:50:00|3329.97|3329.67|3327.88|3327.58|3330.5|3330.15|3327.67|3327.23|409
1749498900000|2025-06-09 19:55:00|3327.93|3327.63|3327.43|3327.13|3328.78|3328.48|3326.11|3325.74|580
1749499200000|2025-06-09 20:00:00|3327.3|3327|3329|3328.7|3329.24|3328.86|3326.73|3326.33|221
1749499500000|2025-06-09 20:05:00|3328.92|3328.62|3328.68|3328.38|3329.73|3329.43|3328.48|3328.18|203
1749499800000|2025-06-09 20:10:00|3328.58|3328.28|3327.19|3326.89|3328.86|3328.53|3327.19|3326.79|143
1749500100000|2025-06-09 20:15:00|3327.15|3326.85|3326.63|3326.33|3327.61|3327.27|3326.63|3326.23|158
1749500400000|2025-06-09 20:20:00|3326.58|3326.28|3325.95|3325.65|3327.01|3326.56|3325.95|3325.65|99
1749500700000|2025-06-09 20:25:00|3325.97|3325.67|3325.77|3325.27|3326.42|3326.08|3325.6|3325.27|142
1749501000000|2025-06-09 20:30:00|3325.83|3325.53|3326.03|3325.73|3326.38|3326.01|3325.28|3324.93|128
1749501300000|2025-06-09 20:35:00|3325.63|3325.33|3327.41|3326.91|3327.41|3327.03|3325.26|3324.83|158
1749501600000|2025-06-09 20:40:00|3327.3|3326.8|3326.71|3326.21|3327.68|3327.26|3326.53|3326.15|166
1749501900000|2025-06-09 20:45:00|3326.95|3326.45|3327.14|3326.64|3327.15|3326.7|3326.35|3325.85|103
1749502200000|2025-06-09 20:50:00|3327.3|3326.84|3326.6|3326.1|3327.55|3327.1|3326.1|3325.65|122
1749502500000|2025-06-09 20:55:00|3326.55|3326.05|3325.74|3325.44|3326.55|3326.1|3325.2|3324.88|211
1749506400000|2025-06-09 22:00:00|3327.28|3326.78|3324.53|3324.03|3327.38|3326.88|3322.13|3321.63|142
1749506700000|2025-06-09 22:05:00|3323.78|3323.48|3324.13|3323.83|3324.48|3323.98|3323.1|3322.6|116
1749507000000|2025-06-09 22:10:00|3324.48|3323.98|3325|3324.5|3325.05|3324.55|3324.28|3323.78|71
1749507300000|2025-06-09 22:15:00|3324.95|3324.45|3325.88|3325.58|3326.03|3325.58|3324.85|3324.35|74
1749507600000|2025-06-09 22:20:00|3325.78|3325.48|3326.25|3325.75|3327.18|3326.73|3325.63|3325.23|140
1749507900000|2025-06-09 22:25:00|3326|3325.5|3325.6|3325.1|3326|3325.58|3324.78|3324.43|81
1749508200000|2025-06-09 22:30:00|3325.5|3325|3325.28|3324.78|3327.2|3326.7|3325.28|3324.78|110
1749508500000|2025-06-09 22:35:00|3325.13|3324.83|3324.43|3323.93|3325.93|3325.48|3324.33|3323.83|96
1749508800000|2025-06-09 22:40:00|3324.38|3323.88|3322.38|3321.88|3324.68|3324.38|3322.3|3321.8|157
1749509100000|2025-06-09 22:45:00|3322.33|3321.83|3323.25|3322.75|3324.63|3324.13|3321.68|3321.28|219
1749509400000|2025-06-09 22:50:00|3323.2|3322.7|3324.13|3323.63|3324.63|3324.18|3322.4|3321.9|115
1749509700000|2025-06-09 22:55:00|3324.23|3323.73|3323.83|3323.33|3324.23|3323.73|3322.78|3322.43|62
1749510000000|2025-06-09 23:00:00|3323.93|3323.43|3324.95|3324.45|3325.25|3324.75|3323.93|3323.43|87
1749510300000|2025-06-09 23:05:00|3325.1|3324.6|3325.5|3325|3325.65|3325.15|3324.5|3324|56
1749510600000|2025-06-09 23:10:00|3325.65|3325.15|3325.68|3325.18|3325.8|3325.3|3325|3324.5|73
1749510900000|2025-06-09 23:15:00|3325.43|3324.93|3326.43|3325.93|3326.98|3326.48|3324.93|3324.58|116
1749511200000|2025-06-09 23:20:00|3326.48|3325.98|3326.48|3325.98|3326.78|3326.38|3325.93|3325.43|85
1749511500000|2025-06-09 23:25:00|3326.43|3326.13|3326.43|3326.13|3326.58|3326.23|3325.93|3325.48|48
1749511800000|2025-06-09 23:30:00|3326.38|3325.88|3326.3|3325.8|3326.98|3326.48|3326.03|3325.68|75
1749512100000|2025-06-09 23:35:00|3326.25|3325.75|3326.7|3326.2|3326.7|3326.2|3325.5|3325|89
1749512400000|2025-06-09 23:40:00|3326.65|3326.15|3325.83|3325.33|3327.25|3326.95|3325.58|3325.28|95
1749512700000|2025-06-09 23:45:00|3325.93|3325.43|3325.9|3325.4|3326.53|3326.13|3324.98|3324.65|164
1749513000000|2025-06-09 23:50:00|3325.95|3325.45|3327.9|3327.4|3327.95|3327.45|3325.9|3325.4|122
1749513300000|2025-06-09 23:55:00|3327.95|3327.45|3327.05|3326.55|3328.19|3327.75|3326.95|3326.5|131
1749513600000|2025-06-10 00:00:00|3326.9|3326.4|3321.73|3321.43|3326.9|3326.4|3321.73|3321.33|288
1749513900000|2025-06-10 00:05:00|3321.83|3321.33|3320.78|3320.48|3322.43|3322.08|3320.73|3320.3|279
1749514200000|2025-06-10 00:10:00|3320.88|3320.58|3323.85|3323.35|3324.15|3323.65|3320.3|3319.9|330
1749514500000|2025-06-10 00:15:00|3323.4|3322.9|3324.45|3323.95|3324.95|3324.6|3323.2|3322.7|262
1749514800000|2025-06-10 00:20:00|3324.4|3324.1|3322.98|3322.68|3325.6|3325.23|3322.94|3322.5|243
1749515100000|2025-06-10 00:25:00|3323.08|3322.58|3320.83|3320.33|3323.08|3322.63|3319.48|3319.1|341
1749515400000|2025-06-10 00:30:00|3320.93|3320.63|3320.08|3319.58|3323|3322.6|3319.78|3319.38|332
1749515700000|2025-06-10 00:35:00|3319.93|3319.43|3319.1|3318.6|3320.68|3320.29|3317.43|3316.95|564
1749516000000|2025-06-10 00:40:00|3318.46|3317.96|3316.38|3315.88|3319.85|3319.35|3316.03|3315.68|455
1749516300000|2025-06-10 00:45:00|3316.09|3315.79|3317.33|3316.83|3318.23|3317.73|3315.37|3314.87|336
1749516600000|2025-06-10 00:50:00|3317.48|3316.98|3316.03|3315.73|3318.8|3318.3|3315.88|3315.58|349
1749516900000|2025-06-10 00:55:00|3315.93|3315.63|3316.88|3316.58|3317.3|3316.8|3314.73|3314.23|367
1749517200000|2025-06-10 01:00:00|3317.18|3316.68|3319.63|3319.33|3319.93|3319.53|3313.7|3313.2|794
1749517500000|2025-06-10 01:05:00|3319.73|3319.23|3316.83|3316.53|3320.3|3319.8|3316.62|3316.32|604
1749517800000|2025-06-10 01:10:00|3316.78|3316.48|3313.8|3313.3|3317.74|3317.33|3312.3|3311.8|585
1749518100000|2025-06-10 01:15:00|3313.65|3313.15|3314.68|3314.18|3315.35|3314.9|3312.13|3311.73|577
1749518400000|2025-06-10 01:20:00|3314.69|3314.39|3311.74|3311.24|3316.03|3315.73|3311.35|3310.85|435
1749518700000|2025-06-10 01:25:00|3311.78|3311.28|3311.3|3310.8|3313.5|3313.2|3309.2|3308.78|623
1749519000000|2025-06-10 01:30:00|3311.5|3311|3307.9|3307.4|3312.28|3311.98|3306.68|3306.38|637
1749519300000|2025-06-10 01:35:00|3308.03|3307.53|3308.7|3308.2|3309.8|3309.45|3307.1|3306.65|687
1749519600000|2025-06-10 01:40:00|3308.65|3308.15|3306.95|3306.45|3309.45|3308.95|3306.1|3305.6|539
1749519900000|2025-06-10 01:45:00|3306.65|3306.15|3305.05|3304.55|3307.65|3307.33|3304.91|3304.55|492
1749520200000|2025-06-10 01:50:00|3304.95|3304.45|3305.18|3304.68|3306.55|3306.05|3303.25|3302.78|460
1749520500000|2025-06-10 01:55:00|3305.13|3304.63|3306.55|3306.05|3308.5|3308.15|3303.68|3303.38|464
1749520800000|2025-06-10 02:00:00|3306.45|3305.95|3305.53|3305.23|3307.95|3307.45|3304.75|3304.25|392
1749521100000|2025-06-10 02:05:00|3305.48|3305.18|3306.55|3306.05|3306.55|3306.05|3303.2|3302.9|374
1749521400000|2025-06-10 02:10:00|3306.54|3306.04|3308.13|3307.83|3308.53|3308.23|3306.05|3305.65|346
1749521700000|2025-06-10 02:15:00|3308.28|3307.98|3307.03|3306.53|3309.08|3308.78|3306.88|3306.43|316
1749522000000|2025-06-10 02:20:00|3307.13|3306.63|3305.98|3305.48|3307.93|3307.63|3304.45|3303.95|322
1749522300000|2025-06-10 02:25:00|3305.78|3305.28|3304.13|3303.63|3306.43|3305.93|3303.38|3302.88|335
1749522600000|2025-06-10 02:30:00|3304.03|3303.53|3304.95|3304.45|3305.53|3305.23|3302.13|3301.65|510
1749522900000|2025-06-10 02:35:00|3304.9|3304.4|3306.6|3306.1|3307.85|3307.55|3304.45|3304.1|342
1749523200000|2025-06-10 02:40:00|3306.55|3306.05|3305.4|3304.9|3308.13|3307.63|3304.6|3304.1|350
1749523500000|2025-06-10 02:45:00|3305.65|3305.15|3307.43|3306.93|3308.08|3307.68|3304.9|3304.4|317
1749523800000|2025-06-10 02:50:00|3307.48|3306.98|3309.65|3309.35|3309.93|3309.43|3306.83|3306.33|429
1749524100000|2025-06-10 02:55:00|3309.8|3309.3|3309.63|3309.13|3310.5|3310|3307.96|3307.46|298
1749524400000|2025-06-10 03:00:00|3309.53|3309.03|3308.18|3307.88|3310.08|3309.63|3307.93|3307.58|315
1749524700000|2025-06-10 03:05:00|3308.33|3307.83|3308.33|3308.03|3310.76|3310.26|3307.58|3307.28|330
1749525000000|2025-06-10 03:10:00|3308.38|3308.08|3306.08|3305.58|3308.58|3308.18|3305.68|3305.38|309
1749525300000|2025-06-10 03:15:00|3305.93|3305.43|3307.45|3306.95|3307.55|3307.2|3305.33|3304.93|264
1749525600000|2025-06-10 03:20:00|3307.5|3307|3307.38|3307.08|3307.75|3307.25|3306.16|3305.83|294
1749525900000|2025-06-10 03:25:00|3307.58|3307.37|3307.78|3307.48|3309.43|3309.03|3307.28|3306.93|277
1749526200000|2025-06-10 03:30:00|3307.73|3307.43|3309.33|3308.83|3309.9|3309.4|3307.18|3306.88|262
1749526500000|2025-06-10 03:35:00|3309.43|3308.93|3309.29|3308.79|3309.93|3309.53|3308.7|3308.2|246
1749526800000|2025-06-10 03:40:00|3309.4|3308.9|3308.53|3308.23|3309.69|3309.19|3308.08|3307.68|253
1749527100000|2025-06-10 03:45:00|3308.48|3307.98|3308|3307.7|3309.33|3309.02|3307.93|3307.43|156
1749527400000|2025-06-10 03:50:00|3308.09|3307.79|3307.33|3306.83|3309.25|3308.79|3307.23|3306.83|201
1749527700000|2025-06-10 03:55:00|3307.38|3306.88|3307.78|3307.28|3309.88|3309.58|3307.33|3306.85|236
1749528000000|2025-06-10 04:00:00|3307.83|3307.33|3308.08|3307.58|3308.23|3307.73|3306.53|3306.23|162
1749528300000|2025-06-10 04:05:00|3307.78|3307.48|3307.28|3306.98|3309.03|3308.66|3307.11|3306.73|211
1749528600000|2025-06-10 04:10:00|3307.23|3306.93|3306.83|3306.33|3307.58|3307.21|3306.38|3305.93|235
1749528900000|2025-06-10 04:15:00|3306.93|3306.43|3307.84|3307.34|3307.88|3307.43|3306.53|3306.23|169
1749529200000|2025-06-10 04:20:00|3307.83|3307.33|3307.82|3307.52|3308.67|3308.23|3307.36|3306.94|179
1749529500000|2025-06-10 04:25:00|3307.78|3307.28|3303.7|3303.2|3307.84|3307.34|3303.25|3302.75|232
1749529800000|2025-06-10 04:30:00|3303.75|3303.25|3304.03|3303.53|3304.65|3304.35|3303.13|3302.68|228
1749530100000|2025-06-10 04:35:00|3304.13|3303.63|3305.33|3304.83|3305.6|3305.1|3303.65|3303.15|179
1749530400000|2025-06-10 04:40:00|3305.43|3304.93|3305.35|3304.85|3306.72|3306.22|3304.33|3303.83|185
1749530700000|2025-06-10 04:45:00|3305.55|3305.05|3306.43|3306.13|3306.83|3306.38|3304.7|3304.2|137
1749531000000|2025-06-10 04:50:00|3306.08|3305.78|3307.93|3307.43|3308.03|3307.53|3306.08|3305.78|145
1749531300000|2025-06-10 04:55:00|3307.88|3307.38|3307.53|3307.23|3308.58|3308.08|3307.23|3306.73|167
1749531600000|2025-06-10 05:00:00|3307.48|3307.18|3310.18|3309.88|3310.45|3310|3307.13|3306.63|266
1749531900000|2025-06-10 05:05:00|3310.23|3309.93|3311.23|3310.73|3311.65|3311.23|3310.08|3309.58|225
1749532200000|2025-06-10 05:10:00|3311.13|3310.63|3310.83|3310.33|3311.88|3311.48|3310.53|3310.03|255
1749532500000|2025-06-10 05:15:00|3310.53|3310.23|3311.53|3311.03|3311.68|3311.18|3309.72|3309.38|243
1749532800000|2025-06-10 05:20:00|3311.63|3311.13|3313.15|3312.65|3313.65|3313.15|3310.73|3310.23|394
1749533100000|2025-06-10 05:25:00|3312.95|3312.45|3310.83|3310.53|3313.2|3312.85|3309.82|3309.32|404
1749533400000|2025-06-10 05:30:00|3310.68|3310.38|3317.25|3316.75|3317.25|3316.83|3309.69|3309.39|688
1749533700000|2025-06-10 05:35:00|3317.38|3316.88|3317.9|3317.4|3319.5|3319.08|3317.08|3316.58|556
1749534000000|2025-06-10 05:40:00|3317.8|3317.3|3316.13|3315.63|3317.8|3317.3|3313.76|3313.33|595
1749534300000|2025-06-10 05:45:00|3316.21|3315.71|3316.53|3316.03|3316.78|3316.48|3313.95|3313.55|412
1749534600000|2025-06-10 05:50:00|3316.63|3316.13|3318.33|3317.83|3319.33|3319.03|3315.63|3315.28|431
1749534900000|2025-06-10 05:55:00|3318.43|3317.93|3317.73|3317.43|3319.28|3318.98|3317.38|3317.03|403
1749535200000|2025-06-10 06:00:00|3317.88|3317.58|3317.63|3317.33|3319.08|3318.68|3315.78|3315.48|406
1749535500000|2025-06-10 06:05:00|3317.7|3317.4|3319.8|3319.3|3319.95|3319.55|3317.13|3316.83|377
1749535800000|2025-06-10 06:10:00|3319.85|3319.35|3321.7|3321.2|3322.2|3321.73|3319.25|3318.75|437
1749536100000|2025-06-10 06:15:00|3322|3321.5|3323.25|3322.95|3324.15|3323.85|3321.2|3320.7|425
1749536400000|2025-06-10 06:20:00|3323.3|3323|3324.18|3323.88|3326.33|3325.98|3323.18|3322.83|516
1749536700000|2025-06-10 06:25:00|3324.28|3323.98|3326.15|3325.85|3326.4|3326.08|3321.56|3321.25|528
1749537000000|2025-06-10 06:30:00|3326.11|3325.81|3327|3326.7|3329.3|3328.8|3325.68|3325.38|612
1749537300000|2025-06-10 06:35:00|3327.2|3326.9|3328.33|3327.83|3331.68|3331.18|3327.2|3326.72|599
1749537600000|2025-06-10 06:40:00|3328.18|3327.88|3329.63|3329.13|3329.99|3329.55|3327.38|3327.08|451
1749537900000|2025-06-10 06:45:00|3329.73|3329.23|3328.95|3328.45|3331.43|3331.13|3328.89|3328.39|465
1749538200000|2025-06-10 06:50:00|3328.85|3328.35|3328.93|3328.43|3329.55|3329.05|3327.1|3326.6|358
1749538500000|2025-06-10 06:55:00|3329.03|3328.53|3325.68|3325.38|3329.03|3328.58|3325.68|3325.33|464
1749538800000|2025-06-10 07:00:00|3325.63|3325.33|3326.95|3326.45|3329.26|3328.96|3325.58|3325.28|511
1749539100000|2025-06-10 07:05:00|3327.05|3326.55|3329.13|3328.83|3329.58|3329.18|3326.53|3326.03|430
1749539400000|2025-06-10 07:10:00|3329.23|3328.73|3328.28|3327.98|3329.8|3329.4|3328.05|3327.75|425
1749539700000|2025-06-10 07:15:00|3328.23|3327.93|3326.33|3325.83|3329.08|3328.68|3326.04|3325.7|376
1749540000000|2025-06-10 07:20:00|3326.38|3325.88|3325|3324.5|3326.83|3326.38|3324.5|3324.1|434
1749540300000|2025-06-10 07:25:00|3324.8|3324.3|3328.2|3327.7|3328.4|3328.09|3324.28|3323.8|406
1749540600000|2025-06-10 07:30:00|3328.25|3327.95|3331.58|3331.08|3332.23|3331.85|3328.03|3327.53|526
1749540900000|2025-06-10 07:35:00|3331.73|3331.23|3331.03|3330.53|3332.43|3332.13|3329.25|3328.84|390
1749541200000|2025-06-10 07:40:00|3330.68|3330.18|3329.25|3328.95|3331.68|3331.38|3327.53|3327.23|459
1749541500000|2025-06-10 07:45:00|3329.08|3328.78|3329.88|3329.58|3331.64|3331.34|3328.25|3327.8|486
1749541800000|2025-06-10 07:50:00|3330.13|3329.63|3329.38|3329.08|3331.18|3330.78|3328.93|3328.58|342
1749542100000|2025-06-10 07:55:00|3329.33|3329.03|3330.37|3330.07|3330.58|3330.23|3328.88|3328.58|260
1749542400000|2025-06-10 08:00:00|3330.47|3330.17|3330.08|3329.58|3331.29|3330.89|3328.38|3328.02|426
1749542700000|2025-06-10 08:05:00|3329.88|3329.55|3330.74|3330.44|3331.23|3330.73|3327.23|3326.93|493
1749543000000|2025-06-10 08:10:00|3330.69|3330.39|3332.29|3331.99|3332.93|3332.5|3329.03|3328.73|576
1749543300000|2025-06-10 08:15:00|3332.6|3332.1|3333.03|3332.73|3335.15|3334.85|3332.03|3331.61|479
1749543600000|2025-06-10 08:20:00|3333.08|3332.58|3330.58|3330.08|3333.18|3332.78|3330.18|3329.75|306
1749543900000|2025-06-10 08:25:00|3330.43|3329.93|3329.48|3328.98|3331.08|3330.63|3329|3328.5|326
1749544200000|2025-06-10 08:30:00|3329.43|3328.93|3329.85|3329.35|3330.15|3329.85|3328.94|3328.44|274
1749544500000|2025-06-10 08:35:00|3329.9|3329.4|3328.08|3327.58|3330.03|3329.72|3327.58|3327.13|220
1749544800000|2025-06-10 08:40:00|3328.18|3327.68|3327.83|3327.33|3329.7|3329.35|3327.38|3326.93|326
1749545100000|2025-06-10 08:45:00|3327.84|3327.34|3327.75|3327.25|3328.08|3327.6|3326.45|3326.05|289
1749545400000|2025-06-10 08:50:00|3327.65|3327.15|3329.92|3329.62|3330.36|3329.91|3327.6|3327.15|317
1749545700000|2025-06-10 08:55:00|3329.97|3329.67|3329.6|3329.3|3330.3|3329.88|3328.33|3328.03|295
1749546000000|2025-06-10 09:00:00|3329.7|3329.2|3330.08|3329.58|3330.58|3330.23|3328.99|3328.65|312
1749546300000|2025-06-10 09:05:00|3329.78|3329.48|3328.88|3328.58|3330.29|3329.88|3327.69|3327.39|316
1749546600000|2025-06-10 09:10:00|3328.93|3328.63|3330.04|3329.54|3330.35|3329.96|3328.88|3328.53|260
1749546900000|2025-06-10 09:15:00|3330.09|3329.59|3331.18|3330.68|3331.23|3330.88|3329.75|3329.25|241
1749547200000|2025-06-10 09:20:00|3331.38|3331.08|3330.73|3330.23|3332.05|3331.75|3329.94|3329.53|216
1749547500000|2025-06-10 09:25:00|3330.78|3330.28|3329.53|3329.03|3331.13|3330.73|3329.12|3328.62|231
1749547800000|2025-06-10 09:30:00|3329.48|3328.98|3328.78|3328.48|3329.63|3329.13|3327.78|3327.48|269
1749548100000|2025-06-10 09:35:00|3328.73|3328.43|3328.8|3328.5|3329.33|3328.98|3327.93|3327.58|214
1749548400000|2025-06-10 09:40:00|3328.9|3328.4|3328.2|3327.7|3329.42|3328.98|3328.05|3327.65|243
1749548700000|2025-06-10 09:45:00|3328.3|3327.8|3328.53|3328.23|3329.1|3328.7|3327.4|3327.1|215
1749549000000|2025-06-10 09:50:00|3328.58|3328.28|3328.1|3327.8|3329.36|3329.03|3327.38|3327.08|285
1749549300000|2025-06-10 09:55:00|3328.05|3327.75|3330.08|3329.58|3330.08|3329.63|3327.95|3327.45|224
1749549600000|2025-06-10 10:00:00|3330.23|3329.73|3329.18|3328.68|3330.43|3330.08|3328.96|3328.58|296
1749549900000|2025-06-10 10:05:00|3329.29|3328.79|3329.3|3328.8|3330.3|3329.8|3328.67|3328.35|230
1749550200000|2025-06-10 10:10:00|3329.6|3329.1|3329.36|3328.86|3330.6|3330.15|3329.07|3328.72|255
1749550500000|2025-06-10 10:15:00|3329.4|3328.9|3330.56|3330.06|3331.05|3330.65|3328.7|3328.21|284
1749550800000|2025-06-10 10:20:00|3330.57|3330.07|3333.93|3333.43|3334.08|3333.73|3330.03|3329.57|219
1749551100000|2025-06-10 10:25:00|3334.11|3333.61|3334.13|3333.83|3335.75|3335.26|3333.03|3332.68|370
1749551400000|2025-06-10 10:30:00|3334.1|3333.6|3333.99|3333.49|3334.48|3334.13|3333.04|3332.69|327
1749551700000|2025-06-10 10:35:00|3334|3333.5|3335.05|3334.75|3335.43|3335.13|3333.79|3333.49|285
1749552000000|2025-06-10 10:40:00|3335.1|3334.6|3334.21|3333.71|3335.1|3334.63|3333.23|3332.78|284
1749552300000|2025-06-10 10:45:00|3334.11|3333.81|3333.98|3333.68|3334.61|3334.25|3333.09|3332.77|280
1749552600000|2025-06-10 10:50:00|3334.2|3333.9|3335.13|3334.83|3335.52|3335.13|3334.2|3333.85|271
1749552900000|2025-06-10 10:55:00|3335.29|3334.79|3335.7|3335.2|3336.55|3336.2|3334.73|3334.39|236
1749553200000|2025-06-10 11:00:00|3335.65|3335.35|3334.22|3333.92|3336.6|3336.15|3334.03|3333.61|288
1749553500000|2025-06-10 11:05:00|3334.23|3333.93|3336.93|3336.63|3337.53|3337.23|3334.18|3333.83|326
1749553800000|2025-06-10 11:10:00|3337.03|3336.73|3339.38|3338.88|3339.6|3339.1|3336.5|3336.2|392
1749554100000|2025-06-10 11:15:00|3339.33|3338.83|3341.82|3341.32|3341.92|3341.61|3339.23|3338.83|472
1749554400000|2025-06-10 11:20:00|3341.81|3341.31|3340.45|3339.95|3342.43|3342.08|3340.08|3339.78|430
1749554700000|2025-06-10 11:25:00|3340.3|3340|3340.83|3340.33|3341.1|3340.6|3339.44|3339.14|288
1749555000000|2025-06-10 11:30:00|3340.68|3340.38|3340.46|3339.96|3342.83|3342.48|3340.1|3339.8|349
1749555300000|2025-06-10 11:35:00|3340.88|3340.38|3340.1|3339.6|3341.1|3340.75|3338.9|3338.6|365
1749555600000|2025-06-10 11:40:00|3340.25|3339.75|3338.3|3337.8|3340.25|3339.8|3336.33|3335.93|346
1749555900000|2025-06-10 11:45:00|3338.25|3337.95|3336.93|3336.63|3338.4|3338|3336.48|3336.08|256
1749556200000|2025-06-10 11:50:00|3337.03|3336.73|3334.93|3334.43|3337.33|3337.03|3333.65|3333.31|389
1749556500000|2025-06-10 11:55:00|3334.98|3334.68|3333.88|3333.58|3335.38|3335.08|3332.44|3332.14|366
1749556800000|2025-06-10 12:00:00|3334.18|3333.88|3333.03|3332.73|3336.28|3335.83|3333.02|3332.62|429
1749557100000|2025-06-10 12:05:00|3332.98|3332.68|3332.63|3332.33|3333.7|3333.4|3331.62|3331.3|526
1749557400000|2025-06-10 12:10:00|3332.83|3332.23|3329.43|3329.13|3332.9|3332.53|3329.43|3329.13|421
1749557700000|2025-06-10 12:15:00|3329.23|3328.93|3332.43|3332.13|3332.65|3332.33|3328.43|3328.13|396
1749558000000|2025-06-10 12:20:00|3332.59|3332.29|3335.73|3335.43|3337.65|3337.28|3332.59|3332.29|547
1749558300000|2025-06-10 12:25:00|3335.93|3335.63|3337.52|3337.02|3338.68|3338.38|3335.93|3335.63|454
1749558600000|2025-06-10 12:30:00|3337.57|3337.07|3339.35|3338.85|3340.45|3340.1|3337.09|3336.79|484
1749558900000|2025-06-10 12:35:00|3339.3|3338.8|3338.12|3337.82|3340.51|3340.05|3337.83|3337.43|451
1749559200000|2025-06-10 12:40:00|3338.13|3337.83|3339|3338.5|3339.1|3338.66|3335.72|3335.32|429
1749559500000|2025-06-10 12:45:00|3338.85|3338.35|3340|3339.7|3340.57|3340.14|3338.65|3338.3|390
1749559800000|2025-06-10 12:50:00|3339.93|3339.63|3339.8|3339.3|3340.53|3340.13|3339.06|3338.56|401
1749560100000|2025-06-10 12:55:00|3339.65|3339.15|3337.51|3337.01|3339.9|3339.5|3337.22|3336.92|406
1749560400000|2025-06-10 13:00:00|3337.36|3337.06|3339.2|3338.7|3339.2|3338.87|3335.8|3335.5|584
1749560700000|2025-06-10 13:05:00|3339|3338.65|3338.03|3337.53|3339.1|3338.7|3336.83|3336.33|438
1749561000000|2025-06-10 13:10:00|3338.13|3337.63|3339.18|3338.88|3340.45|3340.14|3337.68|3337.18|411
1749561300000|2025-06-10 13:15:00|3339.33|3339.03|3340.63|3340.33|3341.38|3340.88|3338.57|3338.1|462
1749561600000|2025-06-10 13:20:00|3340.68|3340.38|3344.75|3344.45|3344.9|3344.6|3340.43|3340.08|568
1749561900000|2025-06-10 13:25:00|3344.6|3344.3|3346.12|3345.82|3346.52|3346.15|3341.82|3341.47|751
1749562200000|2025-06-10 13:30:00|3346.25|3345.95|3344.8|3344.5|3347.33|3347.02|3343.98|3343.62|694
1749562500000|2025-06-10 13:35:00|3344.5|3344.2|3344.98|3344.48|3345.48|3344.98|3342.79|3342.33|722
1749562800000|2025-06-10 13:40:00|3345.08|3344.58|3347.93|3347.43|3348.09|3347.68|3344.13|3343.68|512
1749563100000|2025-06-10 13:45:00|3347.84|3347.34|3346.91|3346.41|3349.43|3349.03|3345.87|3345.42|763
1749563400000|2025-06-10 13:50:00|3346.98|3346.48|3347.15|3346.85|3347.58|3347.23|3345.13|3344.78|665
1749563700000|2025-06-10 13:55:00|3347.35|3347.05|3343.76|3343.46|3347.5|3347.16|3343.69|3343.36|669
1749564000000|2025-06-10 14:00:00|3343.74|3343.44|3341.78|3341.48|3343.94|3343.64|3338.13|3337.83|876
1749564300000|2025-06-10 14:05:00|3341.83|3341.33|3335.48|3335.18|3341.83|3341.33|3334.66|3334.33|719
1749564600000|2025-06-10 14:10:00|3335.53|3335.23|3336.48|3336.18|3338.73|3338.43|3334.1|3333.8|661
1749564900000|2025-06-10 14:15:00|3336.63|3336.33|3333.38|3333.08|3339.37|3338.88|3331.53|3331.18|679
1749565200000|2025-06-10 14:20:00|3333.33|3333.03|3334.7|3334.2|3336.63|3336.33|3331.93|3331.63|606
1749565500000|2025-06-10 14:25:00|3334.65|3334.15|3333.9|3333.4|3335.61|3335.31|3333.03|3332.73|571
1749565800000|2025-06-10 14:30:00|3333.35|3332.85|3331.95|3331.65|3333.95|3333.55|3331.48|3331.18|514
1749566100000|2025-06-10 14:35:00|3332|3331.7|3333.55|3333.05|3333.93|3333.43|3330.83|3330.33|476
1749566400000|2025-06-10 14:40:00|3333.48|3332.98|3329.88|3329.58|3333.59|3333.29|3329.28|3328.98|579
1749566700000|2025-06-10 14:45:00|3329.78|3329.48|3330.5|3330.2|3332.71|3332.38|3328.08|3327.78|656
1749567000000|2025-06-10 14:50:00|3330.65|3330.35|3328.13|3327.83|3330.75|3330.4|3325.68|3325.38|658
1749567300000|2025-06-10 14:55:00|3328.18|3327.88|3328.54|3328.04|3329.77|3329.47|3327.2|3326.87|625
1749567600000|2025-06-10 15:00:00|3328.83|3328.33|3325.43|3324.93|3328.83|3328.33|3325.25|3324.83|596
1749567900000|2025-06-10 15:05:00|3324.93|3324.63|3328.28|3327.98|3329.43|3329.13|3324.93|3324.63|562
1749568200000|2025-06-10 15:10:00|3328.13|3327.83|3326.03|3325.73|3328.93|3328.57|3325.68|3325.33|554
1749568500000|2025-06-10 15:15:00|3326.02|3325.72|3325.18|3324.88|3326.34|3326.03|3324.12|3323.78|523
1749568800000|2025-06-10 15:20:00|3325.23|3324.73|3324.05|3323.55|3326.64|3326.15|3323.76|3323.46|461
1749569100000|2025-06-10 15:25:00|3324.2|3323.7|3326.93|3326.43|3326.94|3326.52|3323.85|3323.55|384
1749569400000|2025-06-10 15:30:00|3326.85|3326.55|3326.72|3326.22|3329.51|3329.21|3324.98|3324.65|585
1749569700000|2025-06-10 15:35:00|3326.73|3326.23|3326.28|3325.78|3329.18|3328.88|3325.93|3325.63|606
1749570000000|2025-06-10 15:40:00|3326.08|3325.73|3326.45|3325.95|3327.64|3327.34|3323.43|3323.03|609
1749570300000|2025-06-10 15:45:00|3326.43|3325.93|3326.2|3325.9|3326.43|3326.02|3324.7|3324.25|471
1749570600000|2025-06-10 15:50:00|3326.19|3325.89|3328.33|3328.03|3328.43|3328.13|3325.79|3325.38|425
1749570900000|2025-06-10 15:55:00|3328.28|3327.98|3326.89|3326.59|3328.52|3328.22|3326.15|3325.85|415
1749571200000|2025-06-10 16:00:00|3326.85|3326.55|3327.38|3327.08|3327.98|3327.63|3325.78|3325.38|373
1749571500000|2025-06-10 16:05:00|3327.43|3327.13|3325.62|3325.32|3327.53|3327.23|3324.93|3324.63|352
1749571800000|2025-06-10 16:10:00|3325.53|3325.23|3323.11|3322.81|3325.53|3325.23|3321.67|3321.35|526
1749572100000|2025-06-10 16:15:00|3323.42|3323.12|3322.39|3322.09|3323.43|3323.13|3320.84|3320.54|454
1749572400000|2025-06-10 16:20:00|3322.44|3322.14|3321.89|3321.59|3323.58|3323.28|3321.45|3321.05|371
1749572700000|2025-06-10 16:25:00|3321.79|3321.49|3323.03|3322.73|3323.18|3322.88|3321.6|3321.25|276
1749573000000|2025-06-10 16:30:00|3323.23|3322.93|3323.28|3322.98|3323.73|3323.32|3322.13|3321.83|296
1749573300000|2025-06-10 16:35:00|3323.33|3323.03|3322.88|3322.58|3323.38|3323.08|3321.7|3321.2|297
1749573600000|2025-06-10 16:40:00|3323.11|3322.61|3323.73|3323.43|3324.83|3324.33|3322.7|3322.3|341
1749573900000|2025-06-10 16:45:00|3323.83|3323.33|3321.83|3321.33|3323.83|3323.38|3320.93|3320.63|234
1749574200000|2025-06-10 16:50:00|3321.53|3321.23|3321.55|3321.05|3322.58|3322.18|3321.25|3320.8|255
1749574500000|2025-06-10 16:55:00|3321.4|3321.1|3321.65|3321.15|3321.91|3321.5|3320.27|3319.97|278
1749574800000|2025-06-10 17:00:00|3321.9|3321.4|3323.23|3322.93|3323.66|3323.28|3320.73|3320.43|324
1749575100000|2025-06-10 17:05:00|3323.18|3322.88|3324.6|3324.3|3324.65|3324.3|3321.88|3321.58|333
1749575400000|2025-06-10 17:10:00|3324.55|3324.25|3322.83|3322.33|3324.85|3324.5|3322.5|3322.15|277
1749575700000|2025-06-10 17:15:00|3322.73|3322.43|3321.58|3321.28|3323.93|3323.63|3321.38|3321.03|236
1749576000000|2025-06-10 17:20:00|3321.48|3321.18|3321.61|3321.31|3322.08|3321.73|3320.73|3320.35|303
1749576300000|2025-06-10 17:25:00|3321.53|3321.23|3322.08|3321.78|3324.28|3323.98|3321.53|3321.23|393
1749576600000|2025-06-10 17:30:00|3322.14|3321.84|3324.28|3323.98|3324.68|3324.18|3322.14|3321.84|203
1749576900000|2025-06-10 17:35:00|3324.38|3324.08|3324.18|3323.68|3325.08|3324.68|3323.78|3323.48|230
1749577200000|2025-06-10 17:40:00|3323.98|3323.78|3324.2|3323.9|3325.54|3325.14|3323.63|3323.33|221
1749577500000|2025-06-10 17:45:00|3324.18|3323.88|3324.18|3323.88|3324.58|3324.28|3323.28|3322.98|178
1749577800000|2025-06-10 17:50:00|3324.05|3323.75|3325.65|3325.15|3325.65|3325.35|3323.98|3323.68|170
1749578100000|2025-06-10 17:55:00|3325.55|3325.25|3325.03|3324.73|3326.25|3325.83|3324.78|3324.33|202
1749578400000|2025-06-10 18:00:00|3325.08|3324.78|3323.83|3323.33|3325.68|3325.33|3323.58|3323.22|301
1749578700000|2025-06-10 18:05:00|3323.68|3323.38|3324.2|3323.9|3324.6|3324.15|3323.2|3322.8|218
1749579000000|2025-06-10 18:10:00|3324.3|3323.8|3323.08|3322.58|3324.47|3324.1|3322.52|3322.02|258
1749579300000|2025-06-10 18:15:00|3322.68|3322.38|3322.65|3322.15|3323.2|3322.7|3321.95|3321.55|218
1749579600000|2025-06-10 18:20:00|3322.75|3322.45|3322.68|3322.38|3323.03|3322.65|3321.5|3321.02|212
1749579900000|2025-06-10 18:25:00|3322.83|3322.33|3323.6|3323.1|3323.98|3323.68|3322.38|3322.08|201
1749580200000|2025-06-10 18:30:00|3323.68|3323.18|3322.18|3321.68|3323.83|3323.38|3321.93|3321.52|172
1749580500000|2025-06-10 18:35:00|3322.21|3321.91|3323.73|3323.43|3323.83|3323.43|3321.45|3321.1|149
1749580800000|2025-06-10 18:40:00|3323.74|3323.44|3324.24|3323.74|3324.24|3323.89|3323.39|3322.92|180
1749581100000|2025-06-10 18:45:00|3324.1|3323.8|3322.7|3322.2|3324.35|3323.9|3322.59|3322.19|203
1749581400000|2025-06-10 18:50:00|3322.69|3322.19|3321.38|3321.08|3322.89|3322.54|3321.23|3320.93|227
1749581700000|2025-06-10 18:55:00|3321.28|3320.98|3321.95|3321.45|3323.19|3322.89|3319.63|3319.33|442
1749582000000|2025-06-10 19:00:00|3321.94|3321.44|3323.6|3323.1|3324.68|3324.35|3321.8|3321.35|458
1749582300000|2025-06-10 19:05:00|3323.7|3323.2|3325.25|3324.75|3325.35|3324.95|3322.5|3322.05|283
1749582600000|2025-06-10 19:10:00|3324.9|3324.6|3326.43|3326.13|3326.45|3326.15|3324.9|3324.55|220
1749582900000|2025-06-10 19:15:00|3326.42|3326.12|3329.55|3329.05|3330.68|3330.38|3326.42|3326.12|397
1749583200000|2025-06-10 19:20:00|3329.65|3329.15|3331.13|3330.83|3331.38|3330.93|3329.65|3329.15|310
1749583500000|2025-06-10 19:25:00|3331.18|3330.88|3331.64|3331.14|3332.43|3331.93|3330.63|3330.33|292
1749583800000|2025-06-10 19:30:00|3331.7|3331.2|3333.9|3333.4|3333.98|3333.53|3331.32|3330.98|361
1749584100000|2025-06-10 19:35:00|3333.96|3333.46|3334.15|3333.85|3334.83|3334.44|3333.66|3333.3|319
1749584400000|2025-06-10 19:40:00|3334.3|3334|3333.85|3333.35|3334.45|3334.1|3332.85|3332.45|279
1749584700000|2025-06-10 19:45:00|3333.95|3333.45|3333.2|3332.9|3334.28|3333.98|3332.4|3332.07|284
1749585000000|2025-06-10 19:50:00|3332.99|3332.69|3329.73|3329.43|3333.75|3333.45|3329.71|3329.4|315
1749585300000|2025-06-10 19:55:00|3329.78|3329.48|3329.02|3328.52|3330.04|3329.74|3328.1|3327.75|476
1749585600000|2025-06-10 20:00:00|3328.92|3328.62|3327.38|3327.08|3329.08|3328.78|3327.13|3326.83|282
1749585900000|2025-06-10 20:05:00|3327.32|3327.02|3327.89|3327.59|3328.07|3327.7|3326.3|3326|288
1749586200000|2025-06-10 20:10:00|3327.86|3327.56|3328.09|3327.79|3328.92|3328.6|3327.8|3327.45|270
1749586500000|2025-06-10 20:15:00|3328.11|3327.81|3326.14|3325.84|3328.96|3328.65|3325.93|3325.63|205
1749586800000|2025-06-10 20:20:00|3326.22|3325.92|3325.65|3325.35|3326.39|3326.09|3324.54|3324.24|286
1749587100000|2025-06-10 20:25:00|3325.76|3325.46|3325.18|3324.68|3326.78|3326.41|3324.94|3324.64|257
1749587400000|2025-06-10 20:30:00|3325.28|3324.78|3324.45|3323.95|3326.62|3326.32|3324.15|3323.75|165
1749587700000|2025-06-10 20:35:00|3324.47|3323.97|3323.16|3322.86|3324.47|3324|3322.96|3322.63|210
1749588000000|2025-06-10 20:40:00|3323.21|3322.91|3323.8|3323.5|3323.88|3323.58|3323.15|3322.82|181
1749588300000|2025-06-10 20:45:00|3323.72|3323.42|3323.51|3323.21|3324.22|3323.8|3322.88|3322.58|189
1749588600000|2025-06-10 20:50:00|3323.55|3323.25|3322.9|3322.6|3323.83|3323.53|3322.66|3322.36|148
1749588900000|2025-06-10 20:55:00|3322.86|3322.56|3323.78|3323.28|3323.78|3323.47|3322.68|3322.23|220
1749592800000|2025-06-10 22:00:00|3322.03|3321.53|3322.58|3322.08|3323.18|3322.68|3321.05|3320.55|93
1749593100000|2025-06-10 22:05:00|3322.93|3322.43|3324.03|3323.73|3324.13|3323.73|3322.88|3322.38|92
1749593400000|2025-06-10 22:10:00|3324.28|3323.78|3322.28|3321.78|3324.9|3324.4|3322.28|3321.78|172
1749593700000|2025-06-10 22:15:00|3322.23|3321.73|3322.85|3322.35|3323.28|3322.98|3321.53|3321.1|105
1749594000000|2025-06-10 22:20:00|3322.95|3322.45|3322.88|3322.38|3324.05|3323.55|3322.88|3322.38|66
1749594300000|2025-06-10 22:25:00|3322.98|3322.48|3322.28|3321.78|3323|3322.5|3320.9|3320.5|229
1749594600000|2025-06-10 22:30:00|3322.13|3321.83|3323.1|3322.6|3323.7|3323.25|3321.33|3320.93|183
1749594900000|2025-06-10 22:35:00|3323.38|3322.88|3324.33|3323.83|3324.53|3324.15|3323.03|3322.53|120
1749595200000|2025-06-10 22:40:00|3324.48|3323.98|3327.35|3326.85|3327.35|3326.9|3324.28|3323.88|231
1749595500000|2025-06-10 22:45:00|3327.3|3326.8|3325.78|3325.28|3327.75|3327.25|3324.8|3324.3|166
1749595800000|2025-06-10 22:50:00|3325.67|3325.17|3324.8|3324.3|3326.03|3325.63|3324.03|3323.68|127
1749596100000|2025-06-10 22:55:00|3324.75|3324.25|3324.8|3324.3|3325.25|3324.75|3324.2|3323.7|83
1749596400000|2025-06-10 23:00:00|3324.85|3324.35|3324.28|3323.98|3325.6|3325.1|3323.7|3323.2|117
1749596700000|2025-06-10 23:05:00|3324.33|3324.03|3326.45|3325.95|3327.55|3327.05|3324.28|3323.93|188
1749597000000|2025-06-10 23:10:00|3326.5|3326|3325.88|3325.58|3327.15|3326.65|3325.48|3325.03|166
1749597300000|2025-06-10 23:15:00|3326.05|3325.55|3322.33|3321.83|3326.38|3326.08|3322.33|3321.83|220
1749597600000|2025-06-10 23:20:00|3322.28|3321.78|3321.15|3320.65|3322.78|3322.28|3315.85|3315.35|687
1749597900000|2025-06-10 23:25:00|3321.1|3320.6|3322.33|3321.83|3323.48|3323.18|3319.3|3318.8|297
1749598200000|2025-06-10 23:30:00|3322.13|3321.88|3321.63|3321.13|3323.13|3322.63|3320.03|3319.53|234
1749598500000|2025-06-10 23:35:00|3321.73|3321.23|3326.05|3325.55|3326.28|3325.93|3321.4|3320.9|253
1749598800000|2025-06-10 23:40:00|3326.15|3325.65|3325.75|3325.25|3326.65|3326.15|3325.05|3324.55|154
1749599100000|2025-06-10 23:45:00|3325.8|3325.3|3326.38|3326.08|3326.78|3326.28|3324.63|3324.17|200
1749599400000|2025-06-10 23:50:00|3326.28|3325.98|3326.7|3326.2|3328.37|3327.95|3326.23|3325.83|353
1749599700000|2025-06-10 23:55:00|3326.55|3326.05|3328.2|3327.7|3328.4|3328.03|3326.2|3325.7|196
1749600000000|2025-06-11 00:00:00|3328.3|3327.8|3325.65|3325.15|3328.45|3328.05|3325.4|3324.9|301
1749600300000|2025-06-11 00:05:00|3325.85|3325.35|3328.23|3327.73|3328.93|3328.63|3325.85|3325.35|278
1749600600000|2025-06-11 00:10:00|3328.33|3327.83|3328.65|3328.15|3330.69|3330.19|3328.13|3327.63|284
1749600900000|2025-06-11 00:15:00|3328.55|3328.05|3331.73|3331.43|3332.03|3331.53|3328.55|3328.05|330
1749601200000|2025-06-11 00:20:00|3331.63|3331.33|3331.68|3331.38|3334.08|3333.78|3331.33|3330.88|336
1749601500000|2025-06-11 00:25:00|3331.73|3331.43|3331.23|3330.73|3332.03|3331.63|3330.43|3329.93|283
1749601800000|2025-06-11 00:30:00|3331.33|3330.83|3332.43|3331.93|3333.1|3332.6|3331.13|3330.63|272
1749602100000|2025-06-11 00:35:00|3332.33|3331.83|3334.2|3333.7|3334.6|3334.1|3330.6|3330.3|304
1749602400000|2025-06-11 00:40:00|3334.15|3333.65|3333.55|3333.05|3335.55|3335.05|3332.65|3332.15|405
1749602700000|2025-06-11 00:45:00|3333.6|3333.1|3334.18|3333.88|3334.75|3334.35|3332.58|3332.19|290
1749603000000|2025-06-11 00:50:00|3334.43|3333.93|3332.25|3331.75|3334.43|3333.93|3332.08|3331.58|322
1749603300000|2025-06-11 00:55:00|3332.2|3331.7|3332.75|3332.25|3333.1|3332.6|3331.5|3331.2|231
1749603600000|2025-06-11 01:00:00|3332.7|3332.2|3331.18|3330.68|3333.85|3333.35|3330.83|3330.33|394
1749603900000|2025-06-11 01:05:00|3331.28|3330.78|3332.8|3332.3|3333.15|3332.75|3330.63|3330.33|338
1749604200000|2025-06-11 01:10:00|3332.95|3332.45|3334.33|3333.83|3335.03|3334.73|3332.75|3332.35|391
1749604500000|2025-06-11 01:15:00|3334.18|3333.88|3336.18|3335.68|3336.8|3336.3|3333.23|3332.83|415
1749604800000|2025-06-11 01:20:00|3336.23|3335.88|3335.68|3335.18|3336.58|3336.13|3334.78|3334.48|318
1749605100000|2025-06-11 01:25:00|3335.63|3335.13|3336.08|3335.58|3337.8|3337.3|3335.13|3334.68|310
1749605400000|2025-06-11 01:30:00|3336.14|3335.64|3334.88|3334.58|3336.63|3336.28|3334.43|3334.08|259
1749605700000|2025-06-11 01:35:00|3334.93|3334.43|3335.35|3334.85|3335.95|3335.55|3333.38|3332.98|294
1749606000000|2025-06-11 01:40:00|3335.37|3334.87|3334.75|3334.25|3336.91|3336.41|3334.75|3334.25|369
1749606300000|2025-06-11 01:45:00|3334.8|3334.3|3331.45|3330.95|3334.83|3334.43|3331.4|3330.9|333
1749606600000|2025-06-11 01:50:00|3331.35|3330.85|3328.78|3328.48|3331.35|3330.88|3328.78|3328.43|418
1749606900000|2025-06-11 01:55:00|3328.88|3328.58|3329|3328.5|3329.53|3329.23|3327.9|3327.45|339
1749607200000|2025-06-11 02:00:00|3328.85|3328.35|3328.43|3328.13|3329.58|3329.2|3327.45|3326.95|283
1749607500000|2025-06-11 02:05:00|3328.33|3327.93|3330.32|3330.02|3330.32|3330.02|3327.88|3327.58|272
1749607800000|2025-06-11 02:10:00|3330.22|3329.92|3332.65|3332.15|3332.87|3332.37|3329.95|3329.45|326
1749608100000|2025-06-11 02:15:00|3332.7|3332.4|3336.03|3335.73|3336.13|3335.83|3332.53|3332.08|282
1749608400000|2025-06-11 02:20:00|3336.08|3335.78|3335.9|3335.4|3336.59|3336.29|3334.9|3334.4|297
1749608700000|2025-06-11 02:25:00|3335.78|3335.48|3333.67|3333.37|3336|3335.7|3333.03|3332.68|248
1749609000000|2025-06-11 02:30:00|3333.75|3333.45|3335.08|3334.58|3335.93|3335.58|3332.8|3332.3|389
1749609300000|2025-06-11 02:35:00|3335|3334.5|3334.98|3334.48|3335|3334.58|3333.12|3332.63|195
1749609600000|2025-06-11 02:40:00|3334.83|3334.33|3337.24|3336.94|3337.29|3336.99|3334.38|3333.93|211
1749609900000|2025-06-11 02:45:00|3337.19|3336.89|3338.48|3337.98|3338.92|3338.62|3336.28|3335.78|319
1749610200000|2025-06-11 02:50:00|3338.43|3337.93|3339.18|3338.88|3339.83|3339.38|3338.35|3337.85|296
1749610500000|2025-06-11 02:55:00|3339.23|3338.93|3338.52|3338.02|3339.78|3339.48|3338.23|3337.73|255
1749610800000|2025-06-11 03:00:00|3338.55|3338.05|3339.33|3339.03|3339.33|3339.03|3337.48|3337.13|262
1749611100000|2025-06-11 03:05:00|3339.73|3339.23|3338.05|3337.55|3339.73|3339.38|3337.9|3337.45|220
1749611400000|2025-06-11 03:10:00|3337.9|3337.6|3337.03|3336.73|3340.04|3339.74|3336.63|3336.28|304
1749611700000|2025-06-11 03:15:00|3337.13|3336.83|3338.65|3338.15|3339.24|3338.94|3336.83|3336.48|245
1749612000000|2025-06-11 03:20:00|3338.69|3338.19|3338.05|3337.75|3338.8|3338.3|3337.65|3337.2|194
1749612300000|2025-06-11 03:25:00|3338.2|3337.7|3339.83|3339.33|3340.03|3339.68|3337.95|3337.45|248
1749612600000|2025-06-11 03:30:00|3339.73|3339.43|3341.4|3340.9|3341.45|3341.05|3339.4|3339|249
1749612900000|2025-06-11 03:35:00|3341.5|3341|3340.85|3340.35|3341.9|3341.45|3340.75|3340.25|200
1749613200000|2025-06-11 03:40:00|3340.95|3340.45|3341.38|3340.88|3341.58|3341.13|3340.63|3340.25|157
1749613500000|2025-06-11 03:45:00|3341.33|3340.83|3340.18|3339.88|3341.43|3341.13|3339.8|3339.5|109
1749613800000|2025-06-11 03:50:00|3340.28|3339.78|3339.38|3339.08|3340.33|3339.83|3338.84|3338.54|134
1749614100000|2025-06-11 03:55:00|3339.43|3338.93|3339.7|3339.2|3340.1|3339.6|3339.08|3338.58|128
1749614400000|2025-06-11 04:00:00|3339.6|3339.1|3338.42|3337.92|3339.6|3339.2|3337.11|3336.71|249
1749614700000|2025-06-11 04:05:00|3338.33|3338.03|3340.95|3340.45|3341.32|3340.82|3338.33|3338.03|282
1749615000000|2025-06-11 04:10:00|3341.1|3340.6|3343.06|3342.56|3343.18|3342.88|3341.1|3340.6|230
1749615300000|2025-06-11 04:15:00|3342.95|3342.45|3340.89|3340.59|3343|3342.6|3340.88|3340.53|279
1749615600000|2025-06-11 04:20:00|3340.9|3340.6|3340.5|3340|3340.96|3340.63|3339.68|3339.25|336
1749615900000|2025-06-11 04:25:00|3340.55|3340.05|3342.05|3341.55|3342.35|3341.85|3340.2|3339.75|242
1749616200000|2025-06-11 04:30:00|3341.95|3341.45|3340.13|3339.83|3342|3341.65|3340|3339.6|132
1749616500000|2025-06-11 04:35:00|3339.95|3339.65|3339.95|3339.65|3340.9|3340.45|3339.8|3339.5|129
1749616800000|2025-06-11 04:40:00|3339.9|3339.6|3341.1|3340.6|3341.1|3340.6|3339.88|3339.58|127
1749617100000|2025-06-11 04:45:00|3341.05|3340.55|3342.4|3341.9|3342.6|3342.2|3340.95|3340.45|103
1749617400000|2025-06-11 04:50:00|3342.45|3341.95|3342.48|3341.98|3343.03|3342.73|3341.7|3341.2|187
1749617700000|2025-06-11 04:55:00|3342.43|3341.93|3342.11|3341.61|3342.78|3342.48|3341.83|3341.42|201
1749618000000|2025-06-11 05:00:00|3342.1|3341.6|3342.93|3342.43|3343.44|3343.08|3341.6|3341.1|249
1749618300000|2025-06-11 05:05:00|3342.88|3342.63|3342.5|3342.2|3343.1|3342.7|3341.38|3340.9|208
1749618600000|2025-06-11 05:10:00|3342.6|3342.1|3340.7|3340.4|3343.1|3342.6|3340.7|3340.4|177
1749618900000|2025-06-11 05:15:00|3340.65|3340.35|3340.03|3339.53|3340.65|3340.35|3339.1|3338.75|230
1749619200000|2025-06-11 05:20:00|3339.88|3339.58|3341.28|3340.98|3341.58|3341.23|3339.73|3339.4|221
1749619500000|2025-06-11 05:25:00|3341.38|3341.08|3341.08|3340.58|3342.34|3341.88|3340.87|3340.57|220
1749619800000|2025-06-11 05:30:00|3341.07|3340.57|3342.1|3341.6|3342.68|3342.28|3339.82|3339.49|399
1749620100000|2025-06-11 05:35:00|3341.95|3341.45|3340.8|3340.5|3342.93|3342.53|3340.43|3340.12|338
1749620400000|2025-06-11 05:40:00|3340.7|3340.4|3338.85|3338.35|3340.72|3340.4|3337.4|3336.25|369
1749620700000|2025-06-11 05:45:00|3338.9|3338.4|3337.88|3337.38|3339.69|3339.19|3336.67|3336.37|378
1749621000000|2025-06-11 05:50:00|3337.83|3337.33|3336.05|3335.55|3339.38|3338.92|3335.85|3335.35|402
1749621300000|2025-06-11 05:55:00|3336.15|3335.65|3339.96|3339.66|3340.1|3339.75|3335.85|3335.44|424
1749621600000|2025-06-11 06:00:00|3340|3339.5|3338.85|3338.35|3340.48|3340.18|3337.4|3337|358
1749621900000|2025-06-11 06:05:00|3338.9|3338.4|3340.01|3339.71|3340.39|3340|3338.73|3338.32|425
1749622200000|2025-06-11 06:10:00|3340.1|3339.8|3338.5|3338|3340.34|3339.99|3338.35|3338|368
1749622500000|2025-06-11 06:15:00|3338.55|3338.05|3337.53|3337.03|3339|3338.7|3337.24|3336.94|322
1749622800000|2025-06-11 06:20:00|3337.43|3337.13|3336.38|3335.88|3337.65|3337.3|3335.6|3335.28|313
1749623100000|2025-06-11 06:25:00|3336.28|3335.78|3333.7|3333.2|3336.43|3336.03|3332.6|3332.25|456
1749623400000|2025-06-11 06:30:00|3333.68|3333.18|3337.18|3336.68|3337.28|3336.98|3333.48|3333.08|476
1749623700000|2025-06-11 06:35:00|3337.08|3336.58|3336.18|3335.68|3337.6|3337.28|3335.34|3334.84|401
1749624000000|2025-06-11 06:40:00|3336.33|3335.83|3337.68|3337.38|3338.18|3337.83|3336.03|3335.58|382
1749624300000|2025-06-11 06:45:00|3337.78|3337.48|3337.15|3336.85|3339.04|3338.63|3336.6|3336.2|328
1749624600000|2025-06-11 06:50:00|3337.2|3336.9|3338.18|3337.68|3339.58|3339.13|3337.15|3336.7|297
1749624900000|2025-06-11 06:55:00|3338.08|3337.58|3337.38|3337.08|3338.3|3337.9|3336.4|3336|293
1749625200000|2025-06-11 07:00:00|3337.62|3337.12|3338.13|3337.83|3338.43|3338.13|3336.1|3335.8|294
1749625500000|2025-06-11 07:05:00|3338.28|3337.78|3337.28|3336.78|3338.93|3338.63|3336.78|3336.33|281
1749625800000|2025-06-11 07:10:00|3336.88|3336.58|3336.03|3335.73|3337.18|3336.82|3335.43|3335.1|343
1749626100000|2025-06-11 07:15:00|3336.38|3336.08|3338.9|3338.4|3339.05|3338.65|3336.38|3336.08|306
1749626400000|2025-06-11 07:20:00|3338.85|3338.35|3339.5|3339|3340.78|3340.48|3338.65|3338.35|270
1749626700000|2025-06-11 07:25:00|3339.35|3339.05|3339.28|3338.98|3339.9|3339.5|3338.3|3337.8|265
1749627000000|2025-06-11 07:30:00|3339.08|3338.58|3339.55|3339.05|3341.68|3341.33|3339.03|3338.53|282
1749627300000|2025-06-11 07:35:00|3339.5|3339|3336.6|3336.1|3339.6|3339.1|3336.38|3336.08|361
1749627600000|2025-06-11 07:40:00|3336.4|3336|3340.5|3340|3340.5|3340.05|3336.3|3335.9|375
1749627900000|2025-06-11 07:45:00|3340.45|3340.15|3342.43|3342.13|3342.63|3342.25|3339.93|3339.58|368
1749628200000|2025-06-11 07:50:00|3342.48|3342.18|3346.83|3346.33|3347.48|3347.18|3342.48|3342.08|544
1749628500000|2025-06-11 07:55:00|3346.74|3346.24|3346|3345.5|3348.92|3348.48|3345.58|3345.28|390
1749628800000|2025-06-11 08:00:00|3345.56|3345.26|3345.93|3345.43|3346.03|3345.73|3344.03|3343.73|403
1749629100000|2025-06-11 08:05:00|3345.83|3345.53|3345.65|3345.35|3346.1|3345.65|3344.21|3343.91|308
1749629400000|2025-06-11 08:10:00|3345.8|3345.3|3345.4|3344.9|3346.03|3345.6|3344.65|3344.15|244
1749629700000|2025-06-11 08:15:00|3345.47|3344.97|3344.38|3344.08|3345.95|3345.63|3343.73|3343.33|320
1749630000000|2025-06-11 08:20:00|3344.58|3343.88|3344.85|3344.35|3346.1|3345.8|3344.1|3343.75|323
1749630300000|2025-06-11 08:25:00|3344.9|3344.4|3345.58|3345.28|3346.18|3345.88|3343.58|3343.28|296
1749630600000|2025-06-11 08:30:00|3345.68|3345.38|3345.15|3344.85|3346.77|3346.27|3345.15|3344.85|245
1749630900000|2025-06-11 08:35:00|3345.07|3344.77|3343.88|3343.58|3345.76|3345.26|3342.8|3342.3|272
1749631200000|2025-06-11 08:40:00|3344.03|3343.53|3346.58|3346.08|3347.01|3346.63|3344.03|3343.53|257
1749631500000|2025-06-11 08:45:00|3346.63|3346.13|3345.65|3345.35|3346.93|3346.58|3345.46|3345.16|206
1749631800000|2025-06-11 08:50:00|3345.75|3345.25|3346.2|3345.9|3346.45|3346.15|3345.5|3345.15|273
1749632100000|2025-06-11 08:55:00|3346.25|3345.75|3344.78|3344.48|3346.45|3346.1|3344.77|3344.43|209
1749632400000|2025-06-11 09:00:00|3344.66|3344.36|3341.21|3340.91|3344.93|3344.58|3341.01|3340.51|364
1749632700000|2025-06-11 09:05:00|3341.16|3340.86|3336.25|3335.75|3341.43|3341.13|3334.25|3333.95|612
1749633000000|2025-06-11 09:10:00|3336.39|3335.89|3342.35|3341.85|3342.35|3341.94|3336.21|3335.89|567
1749633300000|2025-06-11 09:15:00|3342.3|3341.8|3341.15|3340.65|3342.58|3342.18|3340.58|3340.13|381
1749633600000|2025-06-11 09:20:00|3341.2|3340.7|3339.38|3338.88|3341.35|3340.85|3338|3337.6|292
1749633900000|2025-06-11 09:25:00|3339.58|3339.08|3339.12|3338.62|3341.19|3340.85|3339.04|3338.54|411
1749634200000|2025-06-11 09:30:00|3339.02|3338.52|3339.4|3338.9|3339.83|3339.33|3337.08|3336.58|386
1749634500000|2025-06-11 09:35:00|3339.3|3338.8|3338.13|3337.83|3340.15|3339.7|3337.23|3336.73|352
1749634800000|2025-06-11 09:40:00|3338.18|3337.88|3336.63|3336.33|3338.78|3338.48|3336.63|3336.28|228
1749635100000|2025-06-11 09:45:00|3336.68|3336.38|3335.63|3335.33|3337.64|3337.34|3335.02|3334.72|325
1749635400000|2025-06-11 09:50:00|3335.68|3335.38|3334.15|3333.65|3335.78|3335.38|3331.55|3331.25|462
1749635700000|2025-06-11 09:55:00|3334.1|3333.8|3334.08|3333.58|3335.18|3334.68|3332.28|3331.98|351
1749636000000|2025-06-11 10:00:00|3334.18|3333.88|3335.8|3335.3|3336.95|3336.45|3333.06|3332.65|329
1749636300000|2025-06-11 10:05:00|3335.7|3335.2|3335.05|3334.55|3336.35|3335.85|3334.85|3334.44|228
1749636600000|2025-06-11 10:10:00|3335|3334.5|3334.6|3334.1|3335.33|3334.88|3332.82|3332.52|389
1749636900000|2025-06-11 10:15:00|3334.45|3334.15|3334.58|3334.08|3337.08|3336.58|3334.23|3333.83|245
1749637200000|2025-06-11 10:20:00|3334.48|3334.28|3334.55|3334.05|3335.63|3335.13|3334.35|3333.9|215
1749637500000|2025-06-11 10:25:00|3334.5|3334|3332.13|3331.83|3334.55|3334.05|3331.58|3331.26|331
1749637800000|2025-06-11 10:30:00|3332.08|3331.78|3333.58|3333.08|3333.98|3333.68|3330.8|3330.5|289
1749638100000|2025-06-11 10:35:00|3333.43|3333.13|3333.35|3332.85|3333.71|3333.28|3331.83|3331.43|254
1749638400000|2025-06-11 10:40:00|3333.3|3332.8|3331.53|3331.03|3333.98|3333.58|3331.13|3330.73|253
1749638700000|2025-06-11 10:45:00|3331.54|3331.04|3331.65|3331.35|3333.4|3332.9|3331.18|3330.83|252
1749639000000|2025-06-11 10:50:00|3331.5|3331.2|3331.15|3330.85|3332.55|3332.1|3330.3|3329.8|319
1749639300000|2025-06-11 10:55:00|3331.05|3330.75|3330.13|3329.83|3331.2|3330.8|3328.8|3328.5|324
1749639600000|2025-06-11 11:00:00|3330.18|3329.88|3327.33|3327.03|3330.38|3330.08|3326.83|3326.53|393
1749639900000|2025-06-11 11:05:00|3327.35|3327.05|3328.03|3327.73|3331.44|3331.07|3326.14|3325.84|693
1749640200000|2025-06-11 11:10:00|3327.93|3327.63|3330.3|3329.8|3331.25|3330.84|3327.93|3327.6|432
1749640500000|2025-06-11 11:15:00|3330.25|3329.75|3330.65|3330.15|3332.2|3331.82|3330.25|3329.75|311
1749640800000|2025-06-11 11:20:00|3330.7|3330.2|3330.74|3330.24|3331.57|3331.14|3330.13|3329.78|305
1749641100000|2025-06-11 11:25:00|3330.73|3330.23|3332.01|3331.71|3332.37|3332.02|3329.98|3329.5|417
1749641400000|2025-06-11 11:30:00|3331.93|3331.63|3332.55|3332.25|3332.68|3332.38|3330.28|3329.98|260
1749641700000|2025-06-11 11:35:00|3332.54|3332.24|3334.18|3333.68|3334.63|3334.33|3332.48|3332.15|315
1749642000000|2025-06-11 11:40:00|3334.13|3333.83|3334.7|3334.4|3335.33|3335.03|3333.27|3332.87|281
1749642300000|2025-06-11 11:45:00|3334.5|3334.2|3333.48|3333.18|3335.58|3335.23|3333.45|3333.15|240
1749642600000|2025-06-11 11:50:00|3333.7|3333.4|3333.06|3332.76|3333.83|3333.4|3332.24|3331.93|291
1749642900000|2025-06-11 11:55:00|3333.07|3332.77|3333.43|3332.93|3334.43|3334.13|3331.91|3331.61|342
1749643200000|2025-06-11 12:00:00|3333.48|3333.13|3329.45|3328.95|3336.85|3336.47|3329.05|3328.55|416
1749643500000|2025-06-11 12:05:00|3329.55|3329.05|3332.23|3331.73|3333.5|3333|3327.65|3327.35|609
1749643800000|2025-06-11 12:10:00|3332.13|3331.63|3334.83|3334.53|3336.08|3335.68|3330.61|3330.11|527
1749644100000|2025-06-11 12:15:00|3334.88|3334.38|3338.25|3337.75|3338.63|3338.15|3333.83|3333.53|462
1749644400000|2025-06-11 12:20:00|3338.35|3337.85|3341.05|3340.55|3341.41|3341.11|3338.03|3337.58|531
1749644700000|2025-06-11 12:25:00|3341.15|3340.65|3340.08|3339.58|3343.18|3342.8|3340.08|3339.58|448
1749645000000|2025-06-11 12:30:00|3341.78|3338.29|3356.05|3355.55|3357.53|3357.23|3341.78|3337.67|666
1749645300000|2025-06-11 12:35:00|3356|3355.5|3357.48|3357.18|3360.93|3360.55|3356|3355.5|698
1749645600000|2025-06-11 12:40:00|3357.23|3356.93|3354.68|3354.18|3358.78|3358.48|3353.17|3352.87|633
1749645900000|2025-06-11 12:45:00|3354.63|3354.38|3350.38|3349.88|3356.01|3355.68|3349.86|3349.36|647
1749646200000|2025-06-11 12:50:00|3350.43|3349.93|3342.88|3342.58|3352.83|3352.33|3341.1|3340.6|656
1749646500000|2025-06-11 12:55:00|3343.23|3342.73|3337.05|3336.55|3343.45|3343.05|3332.78|3332.48|793
1749646800000|2025-06-11 13:00:00|3337.1|3336.6|3335.78|3335.48|3339.43|3339.13|3331.98|3331.58|729
1749647100000|2025-06-11 13:05:00|3335.9|3335.4|3341.43|3341.13|3341.43|3341.13|3333.78|3333.35|599
1749647400000|2025-06-11 13:10:00|3341.53|3341.23|3341.73|3341.43|3341.77|3341.47|3337.15|3336.65|632
1749647700000|2025-06-11 13:15:00|3341.93|3341.63|3344.36|3344.06|3344.72|3344.42|3339.8|3339.5|652
1749648000000|2025-06-11 13:20:00|3344.41|3344.11|3340.32|3340.02|3344.55|3344.15|3340.18|3339.88|654
1749648300000|2025-06-11 13:25:00|3340.38|3340.08|3337.83|3337.53|3342.93|3342.43|3337.54|3337.24|709
1749648600000|2025-06-11 13:30:00|3337.93|3337.63|3337.13|3336.63|3338.68|3338.38|3334.03|3333.7|743
1749648900000|2025-06-11 13:35:00|3337.08|3336.58|3338.38|3338.08|3339.88|3339.58|3335.89|3335.55|802
1749649200000|2025-06-11 13:40:00|3338.33|3338.03|3333.08|3332.78|3339.58|3339.18|3333.08|3332.78|618
1749649500000|2025-06-11 13:45:00|3332.99|3332.69|3332.78|3332.48|3334.73|3334.23|3328.16|3327.83|784
1749649800000|2025-06-11 13:50:00|3332.83|3332.53|3334.43|3334.13|3335.48|3335.13|3331.48|3331.18|595
1749650100000|2025-06-11 13:55:00|3334.23|3333.93|3330.25|3329.75|3335.08|3334.58|3328.83|3328.53|577
1749650400000|2025-06-11 14:00:00|3329.75|3329.25|3331|3330.5|3333.76|3333.43|3328.78|3328.48|671
1749650700000|2025-06-11 14:05:00|3331.02|3330.52|3332.86|3332.36|3333.28|3332.98|3329.88|3329.53|584
1749651000000|2025-06-11 14:10:00|3332.81|3332.31|3331.82|3331.52|3334.13|3333.78|3330.44|3329.94|521
1749651300000|2025-06-11 14:15:00|3331.83|3331.33|3335.26|3334.76|3335.45|3335.04|3331.63|3331.33|648
1749651600000|2025-06-11 14:20:00|3335.19|3334.69|3334.65|3334.15|3335.93|3335.51|3333.03|3332.73|545
1749651900000|2025-06-11 14:25:00|3334.75|3334.25|3333.63|3333.13|3334.8|3334.3|3331.95|3331.65|555
1749652200000|2025-06-11 14:30:00|3333.68|3333.38|3334.38|3334.08|3335.43|3335.03|3332.88|3332.45|450
1749652500000|2025-06-11 14:35:00|3334.53|3334.23|3335.4|3334.9|3335.68|3335.38|3334.13|3333.83|432
1749652800000|2025-06-11 14:40:00|3335.5|3335|3340.93|3340.63|3341.53|3341.23|3334.35|3333.95|700
1749653100000|2025-06-11 14:45:00|3341.08|3340.43|3338.48|3338.18|3341.18|3340.88|3338.09|3337.79|496
1749653400000|2025-06-11 14:50:00|3338.28|3337.98|3338.48|3338.18|3340.83|3340.53|3337.78|3337.43|524
1749653700000|2025-06-11 14:55:00|3338.14|3337.84|3337.83|3337.53|3339.23|3338.93|3337.48|3337.08|380
1749654000000|2025-06-11 15:00:00|3338.03|3337.73|3337.87|3337.57|3339.33|3338.98|3337|3336.63|449
1749654300000|2025-06-11 15:05:00|3337.78|3337.48|3339.93|3339.63|3341.38|3341.08|3336.98|3336.53|469
1749654600000|2025-06-11 15:10:00|3340.02|3339.72|3341.28|3340.98|3342.08|3341.68|3338.53|3338.03|443
1749654900000|2025-06-11 15:15:00|3341.33|3341.03|3341.85|3341.35|3342.33|3342.03|3339.08|3338.78|495
1749655200000|2025-06-11 15:20:00|3341.7|3341.4|3339.93|3339.63|3343.08|3342.73|3339.93|3339.63|421
1749655500000|2025-06-11 15:25:00|3340.09|3339.59|3340.18|3339.88|3340.68|3340.18|3338.78|3338.43|414
1749655800000|2025-06-11 15:30:00|3340.23|3339.93|3338.21|3337.71|3340.23|3339.93|3336.88|3336.58|406
1749656100000|2025-06-11 15:35:00|3338.16|3337.86|3339.08|3338.78|3340.83|3340.48|3338.11|3337.79|406
1749656400000|2025-06-11 15:40:00|3339.13|3338.83|3335.53|3335.23|3339.38|3339.03|3335.53|3335.23|359
1749656700000|2025-06-11 15:45:00|3335.63|3335.33|3333.23|3332.93|3335.93|3335.63|3329.88|3329.45|781
1749657000000|2025-06-11 15:50:00|3333.08|3332.78|3332.78|3332.48|3334.38|3334.08|3331.78|3331.33|536
1749657300000|2025-06-11 15:55:00|3332.88|3332.58|3333.47|3333.17|3334.08|3333.68|3331.78|3331.48|424
1749657600000|2025-06-11 16:00:00|3333.48|3333.18|3334.43|3334.13|3334.65|3334.35|3332.88|3332.43|378
1749657900000|2025-06-11 16:05:00|3334.58|3334.08|3333.18|3332.88|3334.58|3334.08|3332.1|3331.8|359
1749658200000|2025-06-11 16:10:00|3333.08|3332.58|3330.15|3329.65|3333.15|3332.83|3329.74|3329.44|371
1749658500000|2025-06-11 16:15:00|3330.06|3329.56|3331.53|3331.23|3331.73|3331.43|3329.35|3328.96|410
1749658800000|2025-06-11 16:20:00|3331.48|3331.18|3332.23|3331.93|3332.34|3331.93|3330.18|3329.83|304
1749659100000|2025-06-11 16:25:00|3332.27|3331.97|3332.03|3331.73|3332.37|3331.98|3330.31|3329.88|334
1749659400000|2025-06-11 16:30:00|3332.18|3331.68|3329.63|3329.33|3332.18|3331.78|3329.43|3329.13|289
1749659700000|2025-06-11 16:35:00|3329.53|3329.23|3328.9|3328.6|3330.53|3330.13|3328.75|3328.45|338
1749660000000|2025-06-11 16:40:00|3328.95|3328.65|3329.76|3329.46|3330.43|3329.98|3328.36|3328.06|338
1749660300000|2025-06-11 16:45:00|3329.78|3329.48|3332.38|3332.08|3332.68|3332.28|3329.28|3328.98|349
1749660600000|2025-06-11 16:50:00|3332.43|3331.93|3331.1|3330.8|3332.78|3332.48|3330.68|3330.35|323
1749660900000|2025-06-11 16:55:00|3331|3330.7|3330.47|3330.17|3331.3|3331|3329.29|3328.97|321
1749661200000|2025-06-11 17:00:00|3330.48|3330.18|3331.13|3330.83|3331.35|3331|3328.68|3328.33|461
1749661500000|2025-06-11 17:05:00|3331.18|3330.88|3327.78|3327.48|3331.58|3331.28|3326.48|3326.18|475
1749661800000|2025-06-11 17:10:00|3327.73|3327.43|3327.38|3327.08|3327.93|3327.58|3324.88|3324.58|446
1749662100000|2025-06-11 17:15:00|3327.28|3326.98|3326.25|3325.95|3328.71|3328.28|3326.13|3325.83|391
1749662400000|2025-06-11 17:20:00|3326.21|3325.91|3325.91|3325.61|3327.34|3326.94|3324.2|3323.9|455
1749662700000|2025-06-11 17:25:00|3326.17|3325.67|3324.01|3323.71|3326.33|3326.01|3321.68|3321.33|589
1749663000000|2025-06-11 17:30:00|3324.1|3323.8|3324.42|3324.12|3325.63|3325.33|3323.53|3323.23|425
1749663300000|2025-06-11 17:35:00|3324.29|3323.99|3321.32|3321.02|3324.68|3324.37|3320.78|3320.48|471
1749663600000|2025-06-11 17:40:00|3321.33|3320.83|3322.58|3322.28|3323.05|3322.63|3319.52|3319.22|501
1749663900000|2025-06-11 17:45:00|3322.55|3322.25|3323.03|3322.73|3323.68|3323.33|3321.98|3321.63|327
1749664200000|2025-06-11 17:50:00|3323.22|3322.92|3325.08|3324.58|3325.73|3325.43|3323.22|3322.92|545
1749664500000|2025-06-11 17:55:00|3325.03|3324.53|3324.6|3324.3|3326.28|3325.92|3323.53|3323.13|475
1749664800000|2025-06-11 18:00:00|3324.69|3324.39|3333.28|3332.98|3334.23|3333.93|3324.17|3323.75|674
1749665100000|2025-06-11 18:05:00|3333.27|3332.97|3337.94|3337.64|3340.2|3339.9|3333.27|3332.97|800
1749665400000|2025-06-11 18:10:00|3337.88|3337.58|3342.38|3341.88|3342.48|3341.98|3336.88|3336.58|690
1749665700000|2025-06-11 18:15:00|3342.43|3341.93|3340.98|3340.68|3343.49|3343.19|3339.94|3339.58|625
1749666000000|2025-06-11 18:20:00|3341.08|3340.58|3342|3341.7|3345.08|3344.73|3340.88|3340.58|570
1749666300000|2025-06-11 18:25:00|3341.95|3341.65|3345.88|3345.58|3346.03|3345.63|3341.76|3341.38|592
1749666600000|2025-06-11 18:30:00|3346.08|3345.78|3339.73|3339.23|3347.58|3347.23|3339|3338.7|613
1749666900000|2025-06-11 18:35:00|3339.78|3339.48|3339.63|3339.13|3343|3342.64|3339.53|3339.03|522
1749667200000|2025-06-11 18:40:00|3339.73|3339.23|3341.58|3341.08|3342.93|3342.53|3338.78|3338.43|427
1749667500000|2025-06-11 18:45:00|3342.03|3341.53|3342.13|3341.83|3343.48|3343.11|3341.13|3340.68|389
1749667800000|2025-06-11 18:50:00|3342.39|3341.89|3343.38|3342.88|3344.47|3344.17|3342.08|3341.58|356
1749668100000|2025-06-11 18:55:00|3343.03|3342.73|3344.16|3343.86|3344.93|3344.63|3342.98|3342.68|439
1749668400000|2025-06-11 19:00:00|3344.35|3344.05|3344.08|3343.58|3345.67|3345.37|3342.78|3342.43|445
1749668700000|2025-06-11 19:05:00|3343.97|3343.67|3343.38|3343.08|3345.81|3345.45|3342.63|3342.24|385
1749669000000|2025-06-11 19:10:00|3343.28|3342.98|3344.68|3344.18|3344.92|3344.52|3342.63|3342.33|318
1749669300000|2025-06-11 19:15:00|3344.83|3344.33|3345.88|3345.38|3346.68|3346.28|3344.23|3343.83|427
1749669600000|2025-06-11 19:20:00|3345.83|3345.33|3343.83|3343.53|3345.98|3345.48|3343.38|3343.08|320
1749669900000|2025-06-11 19:25:00|3343.93|3343.43|3345.37|3345.07|3345.87|3345.57|3343.73|3343.39|377
1749670200000|2025-06-11 19:30:00|3345.41|3345.11|3349.21|3348.91|3349.49|3349.15|3344.93|3344.53|432
1749670500000|2025-06-11 19:35:00|3349.35|3349.05|3347.33|3346.83|3349.64|3349.14|3346.78|3346.48|357
1749670800000|2025-06-11 19:40:00|3347.18|3346.88|3348.7|3348.4|3348.92|3348.52|3347.13|3346.83|308
1749671100000|2025-06-11 19:45:00|3348.75|3348.45|3348.25|3347.75|3349.03|3348.63|3347|3346.55|402
1749671400000|2025-06-11 19:50:00|3347.8|3347.3|3347.25|3346.75|3348.25|3347.78|3346.93|3346.56|396
1749671700000|2025-06-11 19:55:00|3347.15|3346.85|3347|3346.7|3347.73|3347.3|3346.51|3346.21|593
1749672000000|2025-06-11 20:00:00|3346.99|3346.69|3348.82|3348.52|3349.33|3348.85|3346.94|3346.52|317
1749672300000|2025-06-11 20:05:00|3348.89|3348.59|3346.95|3346.45|3348.92|3348.62|3346.89|3346.45|219
1749672600000|2025-06-11 20:10:00|3346.92|3346.62|3348.42|3348.12|3348.43|3348.13|3346.81|3346.47|180
1749672900000|2025-06-11 20:15:00|3348.44|3347.94|3347.82|3347.52|3348.44|3348.11|3347.26|3346.96|133
1749673200000|2025-06-11 20:20:00|3347.95|3347.45|3349.18|3348.88|3349.48|3349.02|3347.81|3347.43|171
1749673500000|2025-06-11 20:25:00|3349.13|3348.83|3353.08|3352.78|3353.53|3353.23|3348.94|3348.58|354
1749673800000|2025-06-11 20:30:00|3353.22|3352.92|3353.85|3353.55|3354.12|3353.82|3352.93|3352.61|231
1749674100000|2025-06-11 20:35:00|3353.79|3353.49|3353.03|3352.53|3355.53|3355.23|3351.54|3351.16|328
1749674400000|2025-06-11 20:40:00|3353.14|3352.64|3352.3|3351.8|3354.14|3353.64|3351.72|3351.42|260
1749674700000|2025-06-11 20:45:00|3352.23|3351.93|3353.43|3352.93|3353.58|3353.18|3351.98|3351.56|215
1749675000000|2025-06-11 20:50:00|3353.18|3352.88|3353.4|3353.1|3354.18|3353.73|3352.74|3352.44|229
1749675300000|2025-06-11 20:55:00|3353.51|3353.21|3355.47|3354.97|3355.89|3355.44|3353.26|3352.96|271
1749679200000|2025-06-11 22:00:00|3359.1|3358.6|3358.38|3357.88|3359.9|3359.41|3357.93|3357.43|255
1749679500000|2025-06-11 22:05:00|3358.43|3357.93|3360.25|3359.75|3360.48|3360.13|3356.5|3356.13|287
1749679800000|2025-06-11 22:10:00|3360.05|3359.55|3361.33|3360.83|3361.85|3361.55|3359.18|3358.68|309
1749680100000|2025-06-11 22:15:00|3361.23|3360.73|3363.05|3362.55|3364.43|3364.03|3359.88|3359.38|307
1749680400000|2025-06-11 22:20:00|3363.1|3362.6|3363.6|3363.1|3365.08|3364.78|3363.1|3362.6|280
1749680700000|2025-06-11 22:25:00|3363.45|3362.95|3364.03|3363.73|3365.48|3365.03|3363.28|3362.95|229
1749681000000|2025-06-11 22:30:00|3363.83|3363.33|3365.55|3365.05|3366.01|3365.51|3363.05|3362.75|261
1749681300000|2025-06-11 22:35:00|3365.6|3365.1|3367.65|3367.15|3368.08|3367.73|3365.5|3365.05|274
1749681600000|2025-06-11 22:40:00|3367.7|3367.2|3366.23|3365.93|3367.85|3367.45|3365.98|3365.63|159
1749681900000|2025-06-11 22:45:00|3366.33|3365.83|3365.38|3364.88|3366.65|3366.25|3365.03|3364.63|266
1749682200000|2025-06-11 22:50:00|3365.33|3364.83|3367.38|3367.08|3367.43|3367.08|3364.78|3364.38|221
1749682500000|2025-06-11 22:55:00|3367.58|3367.28|3369.33|3368.83|3369.98|3369.68|3366.88|3366.53|282
1749682800000|2025-06-11 23:00:00|3369.23|3368.93|3372.23|3371.73|3373.78|3373.28|3369.23|3368.93|521
1749683100000|2025-06-11 23:05:00|3372.68|3372.18|3370.33|3369.83|3373.18|3372.68|3370.03|3369.6|388
1749683400000|2025-06-11 23:10:00|3370.43|3369.93|3367.05|3366.55|3370.84|3370.34|3366.68|3366.33|394
1749683700000|2025-06-11 23:15:00|3366.85|3366.63|3366.78|3366.48|3368.3|3367.8|3363.48|3363.15|483
1749684000000|2025-06-11 23:20:00|3366.79|3366.29|3366.83|3366.33|3367.23|3366.88|3364.83|3364.43|258
1749684300000|2025-06-11 23:25:00|3367.13|3366.63|3364.98|3364.48|3367.13|3366.63|3364.51|3364.08|160
1749684600000|2025-06-11 23:30:00|3365.08|3364.58|3366.68|3366.18|3367.33|3366.83|3364.43|3363.93|221
1749684900000|2025-06-11 23:35:00|3366.53|3366.23|3364.88|3364.38|3367.08|3366.58|3363.68|3363.38|235
1749685200000|2025-06-11 23:40:00|3364.58|3364.08|3365.98|3365.48|3366.68|3366.23|3364.58|3364.08|200
1749685500000|2025-06-11 23:45:00|3366.13|3365.83|3363.08|3362.58|3366.63|3366.33|3362.88|3362.57|350
1749685800000|2025-06-11 23:50:00|3363.13|3362.63|3359.18|3358.68|3363.68|3363.38|3357.83|3357.53|383
1749686100000|2025-06-11 23:55:00|3359.08|3358.58|3365.68|3365.38|3366.03|3365.64|3359.08|3358.58|452
1749686400000|2025-06-12 00:00:00|3365.63|3365.33|3363.76|3363.26|3367.35|3367.05|3362.74|3362.39|547
1749686700000|2025-06-12 00:05:00|3363.68|3363.38|3364.83|3364.53|3365.83|3365.48|3362.35|3362.05|520
1749687000000|2025-06-12 00:10:00|3364.93|3364.43|3365.28|3364.98|3365.68|3365.23|3363.58|3363.08|470
1749687300000|2025-06-12 00:15:00|3365.3|3365|3367.12|3366.62|3367.13|3366.83|3363.81|3363.51|364
1749687600000|2025-06-12 00:20:00|3367.1|3366.6|3365.93|3365.43|3367.1|3366.6|3362.66|3362.16|394
1749687900000|2025-06-12 00:25:00|3366.03|3365.53|3367.72|3367.22|3370.41|3370.1|3365.68|3365.23|547
1749688200000|2025-06-12 00:30:00|3367.62|3367.12|3366.73|3366.43|3368.18|3367.88|3363.59|3363.29|412
1749688500000|2025-06-12 00:35:00|3366.64|3366.34|3369.38|3368.88|3369.43|3368.93|3365.85|3365.35|377
1749688800000|2025-06-12 00:40:00|3369.43|3368.93|3367.3|3366.8|3370.18|3369.78|3366.93|3366.53|473
1749689100000|2025-06-12 00:45:00|3367.15|3366.85|3371.09|3370.59|3371.58|3371.24|3366.85|3366.49|450
1749689400000|2025-06-12 00:50:00|3371.18|3370.68|3368.3|3368|3371.18|3370.83|3367.33|3367.03|540
1749689700000|2025-06-12 00:55:00|3368.33|3368.03|3365.98|3365.68|3369.25|3368.75|3365.74|3365.28|471
1749690000000|2025-06-12 01:00:00|3366.08|3365.58|3366.78|3366.48|3367.73|3367.38|3362.88|3362.38|688
1749690300000|2025-06-12 01:05:00|3366.58|3366.28|3369.03|3368.73|3369.51|3369.03|3365.6|3365.2|542
1749690600000|2025-06-12 01:10:00|3369.08|3368.78|3367.53|3367.03|3371.18|3370.68|3367.28|3366.85|483
1749690900000|2025-06-12 01:15:00|3367.73|3367.23|3370.18|3369.88|3372.5|3372|3367.2|3366.8|467
1749691200000|2025-06-12 01:20:00|3370.08|3369.78|3373.48|3372.98|3375.38|3375.08|3369.98|3369.58|595
1749691500000|2025-06-12 01:25:00|3373.38|3372.88|3375.68|3375.38|3377.03|3376.73|3372.33|3372.03|479
1749691800000|2025-06-12 01:30:00|3375.73|3375.23|3372.93|3372.63|3375.8|3375.33|3371.98|3371.58|515
1749692100000|2025-06-12 01:35:00|3372.78|3372.48|3373.38|3372.88|3373.38|3372.98|3370.13|3369.73|490
1749692400000|2025-06-12 01:40:00|3373.48|3372.98|3368.88|3368.58|3373.68|3373.2|3368.55|3368.25|411
1749692700000|2025-06-12 01:45:00|3368.85|3368.55|3370.13|3369.83|3371.78|3371.38|3368.63|3368.28|375
1749693000000|2025-06-12 01:50:00|3370.21|3369.71|3370.88|3370.38|3371.58|3371.28|3369.73|3369.33|448
1749693300000|2025-06-12 01:55:00|3370.78|3370.28|3371.38|3370.88|3372.15|3371.83|3368.25|3367.95|504
1749693600000|2025-06-12 02:00:00|3371.18|3370.68|3373.93|3373.63|3374.75|3374.45|3369.13|3368.83|495
1749693900000|2025-06-12 02:05:00|3373.88|3373.58|3370.52|3370.02|3374.33|3373.98|3369.79|3369.44|490
1749694200000|2025-06-12 02:10:00|3370.42|3369.92|3372.49|3371.99|3372.93|3372.54|3369.76|3369.31|428
1749694500000|2025-06-12 02:15:00|3372.3|3371.8|3373.83|3373.33|3374.58|3374.23|3371.69|3371.19|292
1749694800000|2025-06-12 02:20:00|3373.84|3373.34|3373.34|3373.04|3374.65|3374.15|3372.51|3372.21|379
1749695100000|2025-06-12 02:25:00|3373.13|3372.83|3374.4|3374.1|3376.12|3375.62|3372.64|3372.29|392
1749695400000|2025-06-12 02:30:00|3374.43|3374.13|3375.31|3374.81|3377.37|3377.07|3374.43|3374.13|591
1749695700000|2025-06-12 02:35:00|3375.43|3374.93|3376.64|3376.14|3376.93|3376.43|3373.73|3373.43|483
1749696000000|2025-06-12 02:40:00|3376.68|3376.18|3377.41|3377.11|3378.05|3377.7|3376.63|3376.13|379
1749696300000|2025-06-12 02:45:00|3377.31|3377.01|3376.01|3375.51|3378.11|3377.61|3375.52|3375.08|422
1749696600000|2025-06-12 02:50:00|3375.97|3375.47|3374.65|3374.15|3376.02|3375.52|3373.77|3373.33|386
1749696900000|2025-06-12 02:55:00|3374.6|3374.1|3374.98|3374.48|3376.44|3376.08|3374.4|3374.05|299
1749697200000|2025-06-12 03:00:00|3374.93|3374.43|3374.13|3373.63|3376.47|3376.11|3373.73|3373.43|289
1749697500000|2025-06-12 03:05:00|3374.08|3373.58|3375.73|3375.23|3376.08|3375.73|3374.03|3373.53|233
1749697800000|2025-06-12 03:10:00|3375.78|3375.28|3375.98|3375.68|3376.93|3376.53|3375.53|3375.03|244
1749698100000|2025-06-12 03:15:00|3376.03|3375.73|3374.85|3374.35|3376.43|3376.08|3374.5|3374.15|317
1749698400000|2025-06-12 03:20:00|3374.95|3374.45|3374.78|3374.28|3375.63|3375.23|3373.33|3372.93|311
1749698700000|2025-06-12 03:25:00|3374.88|3374.38|3374.95|3374.45|3375.58|3375.23|3374.23|3373.83|265
1749699000000|2025-06-12 03:30:00|3375|3374.5|3374.58|3374.28|3375.35|3374.85|3373.58|3373.28|249
1749699300000|2025-06-12 03:35:00|3374.63|3374.33|3375.6|3375.1|3376.2|3375.79|3374.63|3374.23|244
1749699600000|2025-06-12 03:40:00|3375.45|3374.95|3374.95|3374.65|3375.9|3375.5|3374.5|3374.18|206
1749699900000|2025-06-12 03:45:00|3375|3374.7|3374.68|3374.18|3375.1|3374.75|3373.93|3373.58|220
1749700200000|2025-06-12 03:50:00|3374.53|3374.23|3372.35|3371.85|3374.58|3374.23|3372.3|3371.8|197
1749700500000|2025-06-12 03:55:00|3372.2|3371.9|3373.68|3373.38|3374.39|3374|3372|3371.5|229
1749700800000|2025-06-12 04:00:00|3373.78|3373.48|3371.5|3371|3374.05|3373.65|3371.3|3370.93|225
1749701100000|2025-06-12 04:05:00|3371.54|3371.04|3371.18|3370.68|3372.2|3371.85|3370.7|3370.4|181
1749701400000|2025-06-12 04:10:00|3371.03|3370.73|3370.45|3369.95|3371.43|3370.98|3369.7|3369.4|213
1749701700000|2025-06-12 04:15:00|3370.35|3369.85|3371|3370.5|3371.98|3371.63|3370.1|3369.6|176
1749702000000|2025-06-12 04:20:00|3370.95|3370.45|3371.7|3371.2|3372.5|3372|3370.7|3370.2|113
1749702300000|2025-06-12 04:25:00|3371.55|3371.05|3372.18|3371.68|3372.85|3372.35|3371.55|3371.05|133
1749702600000|2025-06-12 04:30:00|3372.13|3371.83|3372.08|3371.78|3372.93|3372.63|3371.78|3371.38|110
1749702900000|2025-06-12 04:35:00|3372.13|3371.83|3372.38|3372.08|3372.83|3372.48|3372.03|3371.63|132
1749703200000|2025-06-12 04:40:00|3372.43|3372.13|3373.78|3373.28|3374.08|3373.63|3372.25|3371.75|160
1749703500000|2025-06-12 04:45:00|3373.63|3373.33|3373.33|3372.83|3374.08|3373.68|3371.35|3370.96|220
1749703800000|2025-06-12 04:50:00|3373.43|3372.93|3372.18|3371.68|3373.93|3373.43|3371.88|3371.38|175
1749704100000|2025-06-12 04:55:00|3372.28|3371.78|3370.8|3370.3|3372.58|3372.23|3370.75|3370.25|163
1749704400000|2025-06-12 05:00:00|3370.6|3370.1|3370.63|3370.13|3370.68|3370.18|3367.93|3367.58|291
1749704700000|2025-06-12 05:05:00|3370.33|3369.83|3371.73|3371.23|3371.93|3371.43|3369.63|3369.13|147
1749705000000|2025-06-12 05:10:00|3371.63|3371.13|3371.18|3370.68|3371.88|3371.38|3371.08|3370.58|145
1749705300000|2025-06-12 05:15:00|3371.03|3370.73|3373.28|3372.78|3373.83|3373.33|3371.03|3370.73|194
1749705600000|2025-06-12 05:20:00|3373.18|3372.68|3374.78|3374.28|3375.18|3374.83|3372.98|3372.68|205
1749705900000|2025-06-12 05:25:00|3374.63|3374.33|3374.93|3374.43|3375.09|3374.63|3374.1|3373.79|198
1749706200000|2025-06-12 05:30:00|3374.84|3374.63|3375.93|3375.63|3376.21|3375.78|3373.88|3373.48|363
1749706500000|2025-06-12 05:35:00|3375.89|3375.59|3374.79|3374.49|3376.18|3375.73|3374.24|3373.78|345
1749706800000|2025-06-12 05:40:00|3374.69|3374.39|3374.93|3374.43|3375.48|3374.98|3373.3|3372.95|237
1749707100000|2025-06-12 05:45:00|3374.83|3374.33|3374.93|3374.43|3375.09|3374.68|3374.23|3373.78|232
1749707400000|2025-06-12 05:50:00|3374.9|3374.4|3375.15|3374.65|3375.45|3375.08|3373.13|3372.78|255
1749707700000|2025-06-12 05:55:00|3375.1|3374.6|3374.6|3374.3|3375.97|3375.57|3374.6|3374.28|251
1749708000000|2025-06-12 06:00:00|3374.7|3374.4|3374.68|3374.18|3375.48|3375.13|3373.18|3372.83|378
1749708300000|2025-06-12 06:05:00|3374.83|3374.33|3373.1|3372.6|3375.43|3375.08|3372.24|3371.89|378
1749708600000|2025-06-12 06:10:00|3373.07|3372.57|3371.63|3371.33|3373.5|3373|3371.58|3371.18|395
1749708900000|2025-06-12 06:15:00|3371.73|3371.43|3366.43|3366.13|3371.73|3371.43|3365.83|3365.43|524
1749709200000|2025-06-12 06:20:00|3366.58|3366.08|3368.48|3367.98|3369.49|3369.19|3365.48|3365.1|500
1749709500000|2025-06-12 06:25:00|3368.4|3368.1|3369.93|3369.63|3370.08|3369.7|3367.88|3367.43|336
1749709800000|2025-06-12 06:30:00|3370.18|3369.68|3371.03|3370.73|3372.35|3371.9|3370.13|3369.68|340
1749710100000|2025-06-12 06:35:00|3371.08|3370.78|3373.18|3372.88|3373.88|3373.38|3370.18|3369.87|322
1749710400000|2025-06-12 06:40:00|3373.28|3372.98|3372.4|3371.9|3373.4|3373.1|3371.68|3371.24|330
1749710700000|2025-06-12 06:45:00|3372.5|3372|3373.55|3373.25|3373.83|3373.43|3371.83|3371.33|299
1749711000000|2025-06-12 06:50:00|3373.61|3373.31|3375.28|3374.78|3375.45|3375.15|3373.03|3372.59|376
1749711300000|2025-06-12 06:55:00|3375.33|3374.83|3375.15|3374.85|3375.98|3375.48|3374.18|3373.88|431
1749711600000|2025-06-12 07:00:00|3375.2|3374.9|3373.55|3373.25|3375.58|3375.18|3373.52|3373.17|409
1749711900000|2025-06-12 07:05:00|3373.78|3373.28|3372.56|3372.06|3373.83|3373.45|3371.92|3371.56|309
1749712200000|2025-06-12 07:10:00|3372.61|3372.11|3371.73|3371.43|3373.08|3372.68|3370.64|3370.29|287
1749712500000|2025-06-12 07:15:00|3371.68|3371.38|3370.43|3370.13|3372.62|3372.18|3369.65|3369.25|268
1749712800000|2025-06-12 07:20:00|3370.38|3370.08|3371.43|3370.93|3374.03|3373.73|3370.23|3369.93|315
1749713100000|2025-06-12 07:25:00|3371.13|3370.63|3370.28|3369.78|3371.13|3370.63|3368.5|3368.2|454
1749713400000|2025-06-12 07:30:00|3370.33|3369.83|3362.33|3362.03|3370.93|3370.43|3362.2|3361.8|628
1749713700000|2025-06-12 07:35:00|3362.03|3361.73|3353.4|3353.1|3362.18|3361.88|3349.68|3349.38|878
1749714000000|2025-06-12 07:40:00|3353.23|3352.93|3342.65|3342.15|3354.68|3354.38|3339.13|3338.63|914
1749714300000|2025-06-12 07:45:00|3342.45|3341.95|3343.03|3342.53|3345.43|3345.13|3340.68|3340.23|723
1749714600000|2025-06-12 07:50:00|3342.78|3342.48|3344.03|3343.53|3345.63|3345.33|3340.3|3339.8|618
1749714900000|2025-06-12 07:55:00|3344.18|3343.68|3346.58|3346.08|3347.33|3347.03|3343.29|3342.99|568
1749715200000|2025-06-12 08:00:00|3346.51|3346.01|3351|3350.5|3351.75|3351.25|3346.51|3346.01|583
1749715500000|2025-06-12 08:05:00|3350.98|3350.48|3349.68|3349.18|3350.98|3350.48|3347.41|3346.93|515
1749715800000|2025-06-12 08:10:00|3349.53|3349.23|3350.93|3350.43|3351.38|3350.93|3347.85|3347.55|489
1749716100000|2025-06-12 08:15:00|3350.98|3350.48|3356.69|3356.19|3357.98|3357.48|3350.8|3350.3|637
1749716400000|2025-06-12 08:20:00|3356.5|3356|3356.86|3356.36|3357.42|3356.92|3354.9|3354.6|519
1749716700000|2025-06-12 08:25:00|3356.98|3356.48|3359.13|3358.83|3360.5|3360.1|3356.38|3356.08|571
1749717000000|2025-06-12 08:30:00|3359.18|3358.88|3360.17|3359.87|3360.9|3360.6|3357.78|3357.48|498
1749717300000|2025-06-12 08:35:00|3360.27|3359.77|3358.85|3358.35|3361.32|3361.02|3358.73|3358.33|497
1749717600000|2025-06-12 08:40:00|3358.72|3358.22|3358.58|3358.08|3361.38|3361.03|3357.93|3357.63|596
1749717900000|2025-06-12 08:45:00|3358.54|3358.04|3359.73|3359.43|3359.79|3359.49|3356.93|3356.63|495
1749718200000|2025-06-12 08:50:00|3359.85|3359.35|3358.58|3358.08|3360.41|3360.11|3358.18|3357.83|426
1749718500000|2025-06-12 08:55:00|3358.63|3358.13|3357.03|3356.73|3358.68|3358.38|3355.99|3355.68|406
1749718800000|2025-06-12 09:00:00|3356.88|3356.38|3357.26|3356.96|3358.2|3357.85|3356.13|3355.78|351
1749719100000|2025-06-12 09:05:00|3357.33|3357.03|3359.13|3358.63|3359.95|3359.45|3355.63|3355.33|367
1749719400000|2025-06-12 09:10:00|3359.03|3358.53|3362.03|3361.73|3363.48|3363.18|3358.83|3358.33|402
1749719700000|2025-06-12 09:15:00|3362.18|3361.68|3361.48|3360.98|3364.08|3363.63|3361.03|3360.68|314
1749720000000|2025-06-12 09:20:00|3361.43|3361.13|3361.18|3360.88|3362.35|3361.95|3360.95|3360.58|272
1749720300000|2025-06-12 09:25:00|3361.13|3360.83|3361.48|3360.98|3362.28|3361.98|3360.24|3359.93|316
1749720600000|2025-06-12 09:30:00|3361.43|3360.93|3361.2|3360.7|3362.93|3362.53|3359.63|3359.33|339
1749720900000|2025-06-12 09:35:00|3361.21|3360.71|3360.58|3360.28|3361.8|3361.5|3358.28|3357.88|339
1749721200000|2025-06-12 09:40:00|3360.53|3360.23|3361.33|3360.83|3362.38|3362.08|3360.12|3359.82|382
1749721500000|2025-06-12 09:45:00|3361.28|3360.98|3365.43|3365.13|3367.58|3367.28|3360.98|3360.58|447
1749721800000|2025-06-12 09:50:00|3365.33|3365.03|3366.88|3366.58|3368.23|3367.93|3364.23|3363.93|488
1749722100000|2025-06-12 09:55:00|3366.98|3366.68|3365.73|3365.23|3367.18|3366.83|3364.84|3364.49|363
1749722400000|2025-06-12 10:00:00|3365.83|3365.33|3363.68|3363.38|3366.98|3366.68|3363.56|3363.08|340
1749722700000|2025-06-12 10:05:00|3363.73|3363.43|3363.38|3363.08|3364.08|3363.73|3362.78|3362.43|287
1749723000000|2025-06-12 10:10:00|3363.53|3363.03|3367.19|3366.69|3367.93|3367.53|3363.38|3362.95|371
1749723300000|2025-06-12 10:15:00|3367.13|3366.63|3371.83|3371.33|3374.33|3374.03|3366.83|3366.33|480
1749723600000|2025-06-12 10:20:00|3371.88|3371.38|3375.6|3375.3|3375.88|3375.54|3370.85|3370.55|436
1749723900000|2025-06-12 10:25:00|3375.58|3375.28|3379.88|3379.58|3380.25|3379.95|3373.52|3373.12|529
1749724200000|2025-06-12 10:30:00|3379.73|3379.43|3382.15|3381.65|3383.78|3383.43|3379.38|3379.08|533
1749724500000|2025-06-12 10:35:00|3382.18|3381.68|3383.75|3383.45|3386.18|3385.76|3381.17|3380.87|561
1749724800000|2025-06-12 10:40:00|3383.7|3383.4|3382.48|3382.18|3384.18|3383.8|3381.7|3381.35|604
1749725100000|2025-06-12 10:45:00|3382.38|3382.08|3382.27|3381.97|3384.88|3384.58|3382.08|3381.63|466
1749725400000|2025-06-12 10:50:00|3382.43|3382.13|3382.72|3382.22|3385.16|3384.78|3382.05|3381.55|437
1749725700000|2025-06-12 10:55:00|3382.77|3382.27|3382.93|3382.43|3383.93|3383.43|3381.49|3381.09|438
1749726000000|2025-06-12 11:00:00|3382.59|3382.29|3388.07|3387.77|3388.88|3388.48|3382.15|3381.75|544
1749726300000|2025-06-12 11:05:00|3388.03|3387.73|3386.04|3385.54|3388.03|3387.73|3383.84|3383.54|507
1749726600000|2025-06-12 11:10:00|3386.08|3385.58|3385.44|3385.14|3386.38|3386.08|3384.2|3383.85|411
1749726900000|2025-06-12 11:15:00|3385.38|3385.08|3383.68|3383.18|3385.8|3385.5|3381.01|3380.71|470
1749727200000|2025-06-12 11:20:00|3383.69|3383.19|3383.63|3383.33|3384.89|3384.39|3380.93|3380.63|514
1749727500000|2025-06-12 11:25:00|3383.78|3383.28|3381.28|3380.78|3384.58|3384.13|3380.93|3380.43|394
1749727800000|2025-06-12 11:30:00|3381.33|3380.83|3382.68|3382.38|3383.68|3383.25|3380.28|3379.88|393
1749728100000|2025-06-12 11:35:00|3382.83|3382.53|3373.56|3373.26|3382.83|3382.53|3373.56|3373.26|656
1749728400000|2025-06-12 11:40:00|3373.58|3373.28|3377.03|3376.73|3377.43|3376.93|3373.43|3373.08|494
1749728700000|2025-06-12 11:45:00|3377.08|3376.78|3378.4|3377.9|3378.95|3378.54|3375.69|3375.34|426
1749729000000|2025-06-12 11:50:00|3378.25|3377.75|3378.58|3378.08|3380.13|3379.63|3377.33|3376.91|462
1749729300000|2025-06-12 11:55:00|3378.43|3378.13|3379.47|3379.17|3380.9|3380.4|3378.13|3377.7|438
1749729600000|2025-06-12 12:00:00|3379.55|3379.05|3378.26|3377.96|3380.66|3380.16|3376.78|3376.28|398
1749729900000|2025-06-12 12:05:00|3378.36|3378.06|3383.8|3383.5|3384.45|3384|3378.36|3378.06|422
1749730200000|2025-06-12 12:10:00|3383.75|3383.45|3380.08|3379.58|3384.7|3384.4|3379.83|3379.43|439
1749730500000|2025-06-12 12:15:00|3379.93|3379.63|3380.05|3379.55|3382.66|3382.23|3379.18|3378.88|355
1749730800000|2025-06-12 12:20:00|3380.72|3380.42|3382.38|3381.88|3383.72|3383.42|3379.15|3378.7|432
1749731100000|2025-06-12 12:25:00|3382.18|3381.68|3385.34|3381.9|3385.34|3383.82|3382.13|3381.68|328
1749731400000|2025-06-12 12:30:00|3384.98|3381.88|3383.6|3383.3|3387.58|3387.18|3381.68|3381.33|553
1749731700000|2025-06-12 12:35:00|3383.7|3383.4|3390.2|3389.7|3390.52|3390.22|3382.9|3382.6|589
1749732000000|2025-06-12 12:40:00|3390.38|3390.08|3388.68|3388.18|3390.43|3390.09|3386.91|3386.61|623
1749732300000|2025-06-12 12:45:00|3388.6|3388.3|3387.93|3387.63|3389.97|3389.53|3385.78|3385.48|581
1749732600000|2025-06-12 12:50:00|3388.09|3387.59|3389.04|3388.54|3390.13|3389.83|3387.26|3386.86|630
1749732900000|2025-06-12 12:55:00|3389.18|3388.68|3388.3|3388|3390.33|3390.03|3388.21|3387.91|492
1749733200000|2025-06-12 13:00:00|3388.26|3387.96|3392.45|3391.95|3393.18|3392.87|3386.65|3386.15|616
1749733500000|2025-06-12 13:05:00|3392.8|3392.3|3390.13|3389.83|3394.22|3393.83|3388.71|3388.41|673
1749733800000|2025-06-12 13:10:00|3390.23|3389.93|3383.55|3383.05|3391.23|3390.87|3381.63|3381.33|723
1749734100000|2025-06-12 13:15:00|3383.5|3383|3385.83|3385.53|3386.29|3385.83|3382.43|3382.05|677
1749734400000|2025-06-12 13:20:00|3385.78|3385.48|3382.85|3382.55|3386.33|3386.03|3381.95|3381.65|608
1749734700000|2025-06-12 13:25:00|3383|3382.7|3383.03|3382.73|3384.11|3383.78|3379.57|3379.27|690
1749735000000|2025-06-12 13:30:00|3383.95|3383.45|3388.08|3387.58|3388.68|3388.33|3380.8|3380.5|848
1749735300000|2025-06-12 13:35:00|3388.06|3387.56|3390.08|3389.78|3393.55|3393.23|3388.06|3387.56|776
1749735600000|2025-06-12 13:40:00|3390.12|3389.82|3398.58|3398.28|3399.08|3398.68|3390.12|3389.82|797
1749735900000|2025-06-12 13:45:00|3399.06|3398.76|3391.88|3391.38|3399.06|3398.76|3390.71|3390.41|833
1749736200000|2025-06-12 13:50:00|3391.78|3391.28|3391.18|3390.88|3393.12|3392.82|3387.25|3386.95|845
1749736500000|2025-06-12 13:55:00|3391.33|3391.03|3392.47|3392.17|3393.03|3392.73|3388.53|3388.18|717
1749736800000|2025-06-12 14:00:00|3392.33|3392.03|3390.58|3390.28|3393.26|3392.96|3388.11|3387.81|816
1749737100000|2025-06-12 14:05:00|3391.23|3390.93|3390.83|3390.53|3392.5|3392.2|3388.95|3388.65|567
1749737400000|2025-06-12 14:10:00|3390.73|3390.43|3387.68|3387.18|3392.43|3392.13|3384.55|3384.25|744
1749737700000|2025-06-12 14:15:00|3387.63|3387.33|3387.68|3387.18|3389.58|3389.28|3385.78|3385.48|672
1749738000000|2025-06-12 14:20:00|3387.78|3387.28|3391.6|3391.3|3391.7|3391.3|3385.39|3385.09|650
1749738300000|2025-06-12 14:25:00|3391.65|3391.35|3389.13|3388.83|3392.73|3392.43|3385.73|3385.23|925
1749738600000|2025-06-12 14:30:00|3389.18|3388.88|3385.73|3385.43|3390.85|3390.55|3385.68|3385.38|711
1749738900000|2025-06-12 14:35:00|3385.83|3385.53|3386.18|3385.88|3387.7|3387.35|3384.77|3384.35|656
1749739200000|2025-06-12 14:40:00|3386.23|3385.93|3388.38|3387.88|3388.68|3388.28|3385.59|3385.29|461
1749739500000|2025-06-12 14:45:00|3388.33|3387.83|3388.13|3387.83|3389.78|3389.43|3387.15|3386.85|478
1749739800000|2025-06-12 14:50:00|3388.03|3387.73|3386.53|3386.23|3389.13|3388.83|3385.61|3385.31|515
1749740100000|2025-06-12 14:55:00|3386.03|3385.73|3384.08|3383.58|3387.76|3387.43|3383.18|3382.88|517
1749740400000|2025-06-12 15:00:00|3384.18|3383.68|3384.58|3384.28|3386.08|3385.73|3383.48|3383.18|433
1749740700000|2025-06-12 15:05:00|3384.48|3384.18|3382.93|3382.63|3386.68|3386.38|3382.04|3381.74|404
1749741000000|2025-06-12 15:10:00|3382.83|3382.53|3380.28|3379.98|3382.98|3382.54|3378.91|3378.61|582
1749741300000|2025-06-12 15:15:00|3380.38|3380.08|3384.18|3383.68|3384.51|3384.21|3378.1|3377.8|780
1749741600000|2025-06-12 15:20:00|3383.98|3383.55|3386.93|3386.63|3388.73|3388.43|3382.78|3382.33|714
1749741900000|2025-06-12 15:25:00|3386.95|3386.65|3388.6|3388.3|3390.08|3389.68|3386.95|3386.65|646
1749742200000|2025-06-12 15:30:00|3388.55|3388.25|3388.75|3388.45|3390.38|3389.98|3387.18|3386.83|666
1749742500000|2025-06-12 15:35:00|3388.65|3388.35|3388.08|3387.58|3390.5|3390.2|3387.08|3386.68|502
1749742800000|2025-06-12 15:40:00|3387.88|3387.48|3388.02|3387.52|3389.33|3389.03|3386.38|3386.08|474
1749743100000|2025-06-12 15:45:00|3388.03|3387.53|3388.4|3388.1|3388.78|3388.48|3386.68|3386.25|429
1749743400000|2025-06-12 15:50:00|3388.5|3388.2|3388.38|3388.08|3389.5|3389.2|3387.15|3386.75|342
1749743700000|2025-06-12 15:55:00|3388.43|3388.13|3385.89|3385.59|3389.73|3389.38|3385.69|3385.39|367
1749744000000|2025-06-12 16:00:00|3385.98|3385.68|3386.78|3386.48|3387.03|3386.73|3384.55|3384.25|372
1749744300000|2025-06-12 16:05:00|3386.73|3386.43|3387.53|3387.23|3388.36|3388.06|3386.15|3385.75|442
1749744600000|2025-06-12 16:10:00|3387.58|3387.28|3386.95|3386.65|3389.26|3388.91|3386.39|3385.89|320
1749744900000|2025-06-12 16:15:00|3386.76|3386.46|3387.5|3387.2|3387.65|3387.2|3386.15|3385.8|324
1749745200000|2025-06-12 16:20:00|3387.4|3387.1|3389.83|3389.33|3390.47|3390.17|3386.7|3386.4|407
1749745500000|2025-06-12 16:25:00|3389.91|3389.41|3389.53|3389.23|3390.63|3390.33|3388.38|3387.97|389
1749745800000|2025-06-12 16:30:00|3389.58|3389.28|3389.43|3389.13|3391.58|3391.28|3388.13|3387.68|475
1749746100000|2025-06-12 16:35:00|3389.38|3389.08|3387.93|3387.63|3390.65|3390.33|3387.74|3387.33|360
1749746400000|2025-06-12 16:40:00|3387.83|3387.53|3388.71|3388.41|3389|3388.7|3384.57|3384.27|526
1749746700000|2025-06-12 16:45:00|3388.68|3388.38|3385.35|3385.05|3388.87|3388.38|3384.93|3384.63|402
1749747000000|2025-06-12 16:50:00|3385.4|3385.1|3382.53|3382.23|3385.4|3385.1|3381.15|3380.85|466
1749747300000|2025-06-12 16:55:00|3382.65|3382.15|3384.15|3383.65|3385.04|3384.67|3382.57|3382.08|399
1749747600000|2025-06-12 17:00:00|3384.05|3383.55|3384.33|3383.83|3384.93|3384.63|3383.42|3383.08|246
1749747900000|2025-06-12 17:05:00|3384.13|3383.93|3383.43|3383.13|3385.35|3384.95|3382.38|3382.03|318
1749748200000|2025-06-12 17:10:00|3383.53|3383.03|3381.58|3381.08|3383.58|3383.28|3380.83|3380.53|304
1749748500000|2025-06-12 17:15:00|3381.68|3381.18|3380.88|3380.58|3382.18|3381.88|3380.63|3380.33|317
1749748800000|2025-06-12 17:20:00|3380.83|3380.53|3379.1|3378.6|3380.88|3380.58|3378.43|3378.08|379
1749749100000|2025-06-12 17:25:00|3379.08|3378.58|3381.48|3381.18|3382.13|3381.83|3378.4|3378|462
1749749400000|2025-06-12 17:30:00|3381.58|3381.28|3380.03|3379.53|3381.74|3381.44|3378.98|3378.58|320
1749749700000|2025-06-12 17:35:00|3380.08|3379.58|3380.58|3380.08|3380.74|3380.44|3379.4|3379|252
1749750000000|2025-06-12 17:40:00|3380.38|3380.03|3382.68|3382.18|3383.03|3382.58|3380.38|3380.03|277
1749750300000|2025-06-12 17:45:00|3382.63|3382.13|3384.25|3383.95|3384.25|3383.95|3382.28|3381.93|213
1749750600000|2025-06-12 17:50:00|3384.35|3383.85|3383.73|3383.23|3384.78|3384.48|3383.1|3382.75|282
1749750900000|2025-06-12 17:55:00|3383.68|3383.18|3382.83|3382.53|3383.93|3383.43|3381.93|3381.63|297
1749751200000|2025-06-12 18:00:00|3382.88|3382.58|3384.33|3383.83|3384.48|3384.13|3382.04|3381.7|319
1749751500000|2025-06-12 18:05:00|3384.03|3383.73|3383.63|3383.33|3384.5|3384.2|3382.55|3382.18|222
1749751800000|2025-06-12 18:10:00|3383.68|3383.38|3384.43|3384.13|3384.74|3384.29|3383.43|3383.08|197
1749752100000|2025-06-12 18:15:00|3384.53|3384.23|3384.85|3384.35|3385.25|3384.91|3384.48|3384.15|239
1749752400000|2025-06-12 18:20:00|3384.48|3384.18|3383.16|3382.86|3385.07|3384.77|3383.14|3382.83|269
1749752700000|2025-06-12 18:25:00|3383.15|3382.65|3383.18|3382.88|3384|3383.7|3382.68|3382.38|250
1749753000000|2025-06-12 18:30:00|3383.11|3382.81|3384.52|3384.22|3384.57|3384.22|3383.03|3382.73|222
1749753300000|2025-06-12 18:35:00|3384.57|3384.07|3384.08|3383.78|3385.51|3385.13|3384.08|3383.78|190
1749753600000|2025-06-12 18:40:00|3384.03|3383.73|3383.98|3383.68|3384.68|3384.27|3383.06|3382.68|268
1749753900000|2025-06-12 18:45:00|3383.96|3383.66|3385.06|3384.76|3385.27|3384.83|3383.96|3383.66|172
1749754200000|2025-06-12 18:50:00|3385.1|3384.8|3385.05|3384.75|3385.76|3385.46|3383.83|3383.53|267
1749754500000|2025-06-12 18:55:00|3385.1|3384.8|3386.2|3385.9|3386.58|3386.28|3384.9|3384.58|278
1749754800000|2025-06-12 19:00:00|3385.91|3385.61|3385.05|3384.75|3386.25|3385.95|3385.05|3384.75|286
1749755100000|2025-06-12 19:05:00|3385.04|3384.74|3386.13|3385.83|3386.77|3386.47|3385.04|3384.74|304
1749755400000|2025-06-12 19:10:00|3386.12|3385.82|3386.67|3386.37|3386.77|3386.47|3386.01|3385.68|208
1749755700000|2025-06-12 19:15:00|3386.63|3386.33|3386.67|3386.37|3387.23|3386.93|3386.35|3385.99|203
1749756000000|2025-06-12 19:20:00|3386.66|3386.36|3386.79|3386.49|3387.33|3386.93|3386.64|3386.29|199
1749756300000|2025-06-12 19:25:00|3386.75|3386.45|3387.13|3386.83|3387.33|3387.03|3386.64|3386.34|139
1749756600000|2025-06-12 19:30:00|3387.33|3386.88|3387.21|3386.91|3387.62|3387.32|3386.36|3386.06|229
1749756900000|2025-06-12 19:35:00|3387.17|3386.87|3387.57|3387.27|3387.86|3387.56|3386.88|3386.58|210
1749757200000|2025-06-12 19:40:00|3387.52|3387.22|3388.45|3388.15|3388.6|3388.3|3387.19|3386.89|276
1749757500000|2025-06-12 19:45:00|3388.51|3388.21|3388.19|3387.89|3388.89|3388.59|3387.96|3387.66|233
1749757800000|2025-06-12 19:50:00|3388.29|3387.99|3388.56|3388.26|3388.62|3388.32|3387.84|3387.54|284
1749758100000|2025-06-12 19:55:00|3388.51|3388.21|3388.47|3388.17|3389.69|3389.19|3388.05|3387.61|385
1749758400000|2025-06-12 20:00:00|3388.42|3388.12|3388.7|3388.4|3389.14|3388.84|3388.18|3387.88|220
1749758700000|2025-06-12 20:05:00|3388.65|3388.35|3388.38|3388.08|3388.89|3388.59|3388.3|3388|150
1749759000000|2025-06-12 20:10:00|3388.31|3388.01|3389.14|3388.84|3389.19|3388.89|3388.06|3387.73|154
1749759300000|2025-06-12 20:15:00|3389.11|3388.81|3388.35|3388.05|3389.24|3388.94|3388.28|3387.93|122
1749759600000|2025-06-12 20:20:00|3388.3|3388|3386.75|3386.45|3388.49|3388.15|3386.43|3386.05|216
1749759900000|2025-06-12 20:25:00|3386.73|3386.43|3386.68|3386.38|3387.21|3386.86|3385.97|3385.67|185
1749760200000|2025-06-12 20:30:00|3386.78|3386.48|3386.38|3386.08|3386.92|3386.58|3385|3384.65|220
1749760500000|2025-06-12 20:35:00|3386.32|3386.02|3386.19|3385.89|3386.7|3386.38|3385.85|3385.54|142
1749760800000|2025-06-12 20:40:00|3386.28|3385.98|3386.38|3386.08|3386.43|3386.08|3385.98|3385.58|91
1749761100000|2025-06-12 20:45:00|3386.43|3385.93|3385.9|3385.4|3386.55|3386.13|3385.85|3385.35|71
1749761400000|2025-06-12 20:50:00|3385.85|3385.35|3386.93|3386.43|3386.96|3386.6|3385.75|3385.25|85
1749761700000|2025-06-12 20:55:00|3386.83|3386.63|3385.88|3385.58|3387.08|3386.68|3385.84|3385.51|143
1749765600000|2025-06-12 22:00:00|3386.4|3385.9|3384.15|3383.65|3386.42|3386.1|3383.7|3383.2|109
1749765900000|2025-06-12 22:05:00|3384|3383.7|3384.7|3384.2|3385.2|3384.7|3383.05|3382.55|135
1749766200000|2025-06-12 22:10:00|3384.75|3384.25|3382.93|3382.43|3385.2|3384.7|3382.93|3382.43|91
1749766500000|2025-06-12 22:15:00|3382.98|3382.48|3381.65|3381.15|3383.28|3382.83|3381.5|3381.1|156
1749766800000|2025-06-12 22:20:00|3381.6|3381.1|3382.3|3382|3383.9|3383.4|3381.13|3380.8|166
1749767100000|2025-06-12 22:25:00|3382.2|3381.9|3382.98|3382.48|3383.68|3383.28|3382.2|3381.7|103
1749767400000|2025-06-12 22:30:00|3383.33|3382.83|3381.5|3381|3383.43|3383.13|3381.35|3380.9|122
1749767700000|2025-06-12 22:35:00|3381.6|3381.1|3381.18|3380.68|3381.88|3381.38|3380.28|3379.93|163
1749768000000|2025-06-12 22:40:00|3381.08|3380.78|3382.05|3381.55|3382.15|3381.7|3380.03|3379.63|173
1749768300000|2025-06-12 22:45:00|3382|3381.7|3384.28|3383.78|3384.38|3383.93|3381.8|3381.45|188
1749768600000|2025-06-12 22:50:00|3384.23|3383.73|3384.78|3384.48|3385.02|3384.61|3383.53|3383.08|138
1749768900000|2025-06-12 22:55:00|3384.73|3384.43|3383.73|3383.43|3384.73|3384.43|3383.38|3383.03|113
1749769200000|2025-06-12 23:00:00|3383.83|3383.33|3383.73|3383.23|3384.13|3383.73|3383.08|3382.58|115
1749769500000|2025-06-12 23:05:00|3383.83|3383.33|3383.78|3383.48|3384.15|3383.65|3383.03|3382.53|155
1749769800000|2025-06-12 23:10:00|3383.83|3383.53|3385.03|3384.53|3385.03|3384.58|3383.04|3382.73|177
1749770100000|2025-06-12 23:15:00|3384.93|3384.43|3385.18|3384.88|3385.63|3385.28|3384.28|3383.93|202
1749770400000|2025-06-12 23:20:00|3385.15|3384.65|3384.65|3384.15|3385.68|3385.23|3384.1|3383.6|145
1749770700000|2025-06-12 23:25:00|3384.5|3384|3383.98|3383.48|3384.8|3384.4|3383.75|3383.31|145
1749771000000|2025-06-12 23:30:00|3384.03|3383.73|3383.95|3383.45|3384.93|3384.5|3383.33|3382.98|202
1749771300000|2025-06-12 23:35:00|3384|3383.5|3384.1|3383.6|3384.35|3383.9|3383.7|3383.2|60
1749771600000|2025-06-12 23:40:00|3384.05|3383.55|3387.8|3387.3|3387.8|3387.38|3383.5|3383|238
1749771900000|2025-06-12 23:45:00|3387.75|3387.25|3390.13|3389.83|3390.68|3390.28|3387.1|3386.6|314
1749772200000|2025-06-12 23:50:00|3390.38|3389.88|3391.63|3391.13|3392.23|3391.83|3389.43|3389|275
1749772500000|2025-06-12 23:55:00|3391.73|3391.23|3396.2|3395.9|3396.55|3396.25|3391.68|3391.18|466
1749686400000|2025-06-12 00:00:00|3365.63|3365.33|3363.76|3363.26|3367.35|3367.05|3362.74|3362.39|547
1749686700000|2025-06-12 00:05:00|3363.68|3363.38|3364.83|3364.53|3365.83|3365.48|3362.35|3362.05|520
1749687000000|2025-06-12 00:10:00|3364.93|3364.43|3365.28|3364.98|3365.68|3365.23|3363.58|3363.08|470
1749687300000|2025-06-12 00:15:00|3365.3|3365|3367.12|3366.62|3367.13|3366.83|3363.81|3363.51|364
1749687600000|2025-06-12 00:20:00|3367.1|3366.6|3365.93|3365.43|3367.1|3366.6|3362.66|3362.16|394
1749687900000|2025-06-12 00:25:00|3366.03|3365.53|3367.72|3367.22|3370.41|3370.1|3365.68|3365.23|547
1749688200000|2025-06-12 00:30:00|3367.62|3367.12|3366.73|3366.43|3368.18|3367.88|3363.59|3363.29|412
1749688500000|2025-06-12 00:35:00|3366.64|3366.34|3369.38|3368.88|3369.43|3368.93|3365.85|3365.35|377
1749688800000|2025-06-12 00:40:00|3369.43|3368.93|3367.3|3366.8|3370.18|3369.78|3366.93|3366.53|473
1749689100000|2025-06-12 00:45:00|3367.15|3366.85|3371.09|3370.59|3371.58|3371.24|3366.85|3366.49|450
1749689400000|2025-06-12 00:50:00|3371.18|3370.68|3368.3|3368|3371.18|3370.83|3367.33|3367.03|540
1749689700000|2025-06-12 00:55:00|3368.33|3368.03|3365.98|3365.68|3369.25|3368.75|3365.74|3365.28|471
1749690000000|2025-06-12 01:00:00|3366.08|3365.58|3366.78|3366.48|3367.73|3367.38|3362.88|3362.38|688
1749690300000|2025-06-12 01:05:00|3366.58|3366.28|3369.03|3368.73|3369.51|3369.03|3365.6|3365.2|542
1749690600000|2025-06-12 01:10:00|3369.08|3368.78|3367.53|3367.03|3371.18|3370.68|3367.28|3366.85|483
1749690900000|2025-06-12 01:15:00|3367.73|3367.23|3370.18|3369.88|3372.5|3372|3367.2|3366.8|467
1749691200000|2025-06-12 01:20:00|3370.08|3369.78|3373.48|3372.98|3375.38|3375.08|3369.98|3369.58|595
1749691500000|2025-06-12 01:25:00|3373.38|3372.88|3375.68|3375.38|3377.03|3376.73|3372.33|3372.03|479
1749691800000|2025-06-12 01:30:00|3375.73|3375.23|3372.93|3372.63|3375.8|3375.33|3371.98|3371.58|515
1749692100000|2025-06-12 01:35:00|3372.78|3372.48|3373.38|3372.88|3373.38|3372.98|3370.13|3369.73|490
1749692400000|2025-06-12 01:40:00|3373.48|3372.98|3368.88|3368.58|3373.68|3373.2|3368.55|3368.25|411
1749692700000|2025-06-12 01:45:00|3368.85|3368.55|3370.13|3369.83|3371.78|3371.38|3368.63|3368.28|375
1749693000000|2025-06-12 01:50:00|3370.21|3369.71|3370.88|3370.38|3371.58|3371.28|3369.73|3369.33|448
1749693300000|2025-06-12 01:55:00|3370.78|3370.28|3371.38|3370.88|3372.15|3371.83|3368.25|3367.95|504
1749693600000|2025-06-12 02:00:00|3371.18|3370.68|3373.93|3373.63|3374.75|3374.45|3369.13|3368.83|495
1749693900000|2025-06-12 02:05:00|3373.88|3373.58|3370.52|3370.02|3374.33|3373.98|3369.79|3369.44|490
1749694200000|2025-06-12 02:10:00|3370.42|3369.92|3372.49|3371.99|3372.93|3372.54|3369.76|3369.31|428
1749694500000|2025-06-12 02:15:00|3372.3|3371.8|3373.83|3373.33|3374.58|3374.23|3371.69|3371.19|292
1749694800000|2025-06-12 02:20:00|3373.84|3373.34|3373.34|3373.04|3374.65|3374.15|3372.51|3372.21|379
1749695100000|2025-06-12 02:25:00|3373.13|3372.83|3374.4|3374.1|3376.12|3375.62|3372.64|3372.29|392
1749695400000|2025-06-12 02:30:00|3374.43|3374.13|3375.31|3374.81|3377.37|3377.07|3374.43|3374.13|591
1749695700000|2025-06-12 02:35:00|3375.43|3374.93|3376.64|3376.14|3376.93|3376.43|3373.73|3373.43|483
1749696000000|2025-06-12 02:40:00|3376.68|3376.18|3377.41|3377.11|3378.05|3377.7|3376.63|3376.13|379
1749696300000|2025-06-12 02:45:00|3377.31|3377.01|3376.01|3375.51|3378.11|3377.61|3375.52|3375.08|422
1749696600000|2025-06-12 02:50:00|3375.97|3375.47|3374.65|3374.15|3376.02|3375.52|3373.77|3373.33|386
1749696900000|2025-06-12 02:55:00|3374.6|3374.1|3374.98|3374.48|3376.44|3376.08|3374.4|3374.05|299
1749697200000|2025-06-12 03:00:00|3374.93|3374.43|3374.13|3373.63|3376.47|3376.11|3373.73|3373.43|289
1749697500000|2025-06-12 03:05:00|3374.08|3373.58|3375.73|3375.23|3376.08|3375.73|3374.03|3373.53|233
1749697800000|2025-06-12 03:10:00|3375.78|3375.28|3375.98|3375.68|3376.93|3376.53|3375.53|3375.03|244
1749698100000|2025-06-12 03:15:00|3376.03|3375.73|3374.85|3374.35|3376.43|3376.08|3374.5|3374.15|317
1749698400000|2025-06-12 03:20:00|3374.95|3374.45|3374.78|3374.28|3375.63|3375.23|3373.33|3372.93|311
1749698700000|2025-06-12 03:25:00|3374.88|3374.38|3374.95|3374.45|3375.58|3375.23|3374.23|3373.83|265
1749699000000|2025-06-12 03:30:00|3375|3374.5|3374.58|3374.28|3375.35|3374.85|3373.58|3373.28|249
1749699300000|2025-06-12 03:35:00|3374.63|3374.33|3375.6|3375.1|3376.2|3375.79|3374.63|3374.23|244
1749699600000|2025-06-12 03:40:00|3375.45|3374.95|3374.95|3374.65|3375.9|3375.5|3374.5|3374.18|206
1749699900000|2025-06-12 03:45:00|3375|3374.7|3374.68|3374.18|3375.1|3374.75|3373.93|3373.58|220
1749700200000|2025-06-12 03:50:00|3374.53|3374.23|3372.35|3371.85|3374.58|3374.23|3372.3|3371.8|197
1749700500000|2025-06-12 03:55:00|3372.2|3371.9|3373.68|3373.38|3374.39|3374|3372|3371.5|229
1749700800000|2025-06-12 04:00:00|3373.78|3373.48|3371.5|3371|3374.05|3373.65|3371.3|3370.93|225
1749701100000|2025-06-12 04:05:00|3371.54|3371.04|3371.18|3370.68|3372.2|3371.85|3370.7|3370.4|181
1749701400000|2025-06-12 04:10:00|3371.03|3370.73|3370.45|3369.95|3371.43|3370.98|3369.7|3369.4|213
1749701700000|2025-06-12 04:15:00|3370.35|3369.85|3371|3370.5|3371.98|3371.63|3370.1|3369.6|176
1749702000000|2025-06-12 04:20:00|3370.95|3370.45|3371.7|3371.2|3372.5|3372|3370.7|3370.2|113
1749702300000|2025-06-12 04:25:00|3371.55|3371.05|3372.18|3371.68|3372.85|3372.35|3371.55|3371.05|133
1749702600000|2025-06-12 04:30:00|3372.13|3371.83|3372.08|3371.78|3372.93|3372.63|3371.78|3371.38|110
1749702900000|2025-06-12 04:35:00|3372.13|3371.83|3372.38|3372.08|3372.83|3372.48|3372.03|3371.63|132
1749703200000|2025-06-12 04:40:00|3372.43|3372.13|3373.78|3373.28|3374.08|3373.63|3372.25|3371.75|160
1749703500000|2025-06-12 04:45:00|3373.63|3373.33|3373.33|3372.83|3374.08|3373.68|3371.35|3370.96|220
1749703800000|2025-06-12 04:50:00|3373.43|3372.93|3372.18|3371.68|3373.93|3373.43|3371.88|3371.38|175
1749704100000|2025-06-12 04:55:00|3372.28|3371.78|3370.8|3370.3|3372.58|3372.23|3370.75|3370.25|163
1749704400000|2025-06-12 05:00:00|3370.6|3370.1|3370.63|3370.13|3370.68|3370.18|3367.93|3367.58|291
1749704700000|2025-06-12 05:05:00|3370.33|3369.83|3371.73|3371.23|3371.93|3371.43|3369.63|3369.13|147
1749705000000|2025-06-12 05:10:00|3371.63|3371.13|3371.18|3370.68|3371.88|3371.38|3371.08|3370.58|145
1749705300000|2025-06-12 05:15:00|3371.03|3370.73|3373.28|3372.78|3373.83|3373.33|3371.03|3370.73|194
1749705600000|2025-06-12 05:20:00|3373.18|3372.68|3374.78|3374.28|3375.18|3374.83|3372.98|3372.68|205
1749705900000|2025-06-12 05:25:00|3374.63|3374.33|3374.93|3374.43|3375.09|3374.63|3374.1|3373.79|198
1749706200000|2025-06-12 05:30:00|3374.84|3374.63|3375.93|3375.63|3376.21|3375.78|3373.88|3373.48|363
1749706500000|2025-06-12 05:35:00|3375.89|3375.59|3374.79|3374.49|3376.18|3375.73|3374.24|3373.78|345
1749706800000|2025-06-12 05:40:00|3374.69|3374.39|3374.93|3374.43|3375.48|3374.98|3373.3|3372.95|237
1749707100000|2025-06-12 05:45:00|3374.83|3374.33|3374.93|3374.43|3375.09|3374.68|3374.23|3373.78|232
1749707400000|2025-06-12 05:50:00|3374.9|3374.4|3375.15|3374.65|3375.45|3375.08|3373.13|3372.78|255
1749707700000|2025-06-12 05:55:00|3375.1|3374.6|3374.6|3374.3|3375.97|3375.57|3374.6|3374.28|251
1749708000000|2025-06-12 06:00:00|3374.7|3374.4|3374.68|3374.18|3375.48|3375.13|3373.18|3372.83|378
1749708300000|2025-06-12 06:05:00|3374.83|3374.33|3373.1|3372.6|3375.43|3375.08|3372.24|3371.89|378
1749708600000|2025-06-12 06:10:00|3373.07|3372.57|3371.63|3371.33|3373.5|3373|3371.58|3371.18|395
1749708900000|2025-06-12 06:15:00|3371.73|3371.43|3366.43|3366.13|3371.73|3371.43|3365.83|3365.43|524
1749709200000|2025-06-12 06:20:00|3366.58|3366.08|3368.48|3367.98|3369.49|3369.19|3365.48|3365.1|500
1749709500000|2025-06-12 06:25:00|3368.4|3368.1|3369.93|3369.63|3370.08|3369.7|3367.88|3367.43|336
1749709800000|2025-06-12 06:30:00|3370.18|3369.68|3371.03|3370.73|3372.35|3371.9|3370.13|3369.68|340
1749710100000|2025-06-12 06:35:00|3371.08|3370.78|3373.18|3372.88|3373.88|3373.38|3370.18|3369.87|322
1749710400000|2025-06-12 06:40:00|3373.28|3372.98|3372.4|3371.9|3373.4|3373.1|3371.68|3371.24|330
1749710700000|2025-06-12 06:45:00|3372.5|3372|3373.55|3373.25|3373.83|3373.43|3371.83|3371.33|299
1749711000000|2025-06-12 06:50:00|3373.61|3373.31|3375.28|3374.78|3375.45|3375.15|3373.03|3372.59|376
1749711300000|2025-06-12 06:55:00|3375.33|3374.83|3375.15|3374.85|3375.98|3375.48|3374.18|3373.88|431
1749711600000|2025-06-12 07:00:00|3375.2|3374.9|3373.55|3373.25|3375.58|3375.18|3373.52|3373.17|409
1749711900000|2025-06-12 07:05:00|3373.78|3373.28|3372.56|3372.06|3373.83|3373.45|3371.92|3371.56|309
1749712200000|2025-06-12 07:10:00|3372.61|3372.11|3371.73|3371.43|3373.08|3372.68|3370.64|3370.29|287
1749712500000|2025-06-12 07:15:00|3371.68|3371.38|3370.43|3370.13|3372.62|3372.18|3369.65|3369.25|268
1749712800000|2025-06-12 07:20:00|3370.38|3370.08|3371.43|3370.93|3374.03|3373.73|3370.23|3369.93|315
1749713100000|2025-06-12 07:25:00|3371.13|3370.63|3370.28|3369.78|3371.13|3370.63|3368.5|3368.2|454
1749713400000|2025-06-12 07:30:00|3370.33|3369.83|3362.33|3362.03|3370.93|3370.43|3362.2|3361.8|628
1749713700000|2025-06-12 07:35:00|3362.03|3361.73|3353.4|3353.1|3362.18|3361.88|3349.68|3349.38|878
1749714000000|2025-06-12 07:40:00|3353.23|3352.93|3342.65|3342.15|3354.68|3354.38|3339.13|3338.63|914
1749714300000|2025-06-12 07:45:00|3342.45|3341.95|3343.03|3342.53|3345.43|3345.13|3340.68|3340.23|723
1749714600000|2025-06-12 07:50:00|3342.78|3342.48|3344.03|3343.53|3345.63|3345.33|3340.3|3339.8|618
1749714900000|2025-06-12 07:55:00|3344.18|3343.68|3346.58|3346.08|3347.33|3347.03|3343.29|3342.99|568
1749715200000|2025-06-12 08:00:00|3346.51|3346.01|3351|3350.5|3351.75|3351.25|3346.51|3346.01|583
1749715500000|2025-06-12 08:05:00|3350.98|3350.48|3349.68|3349.18|3350.98|3350.48|3347.41|3346.93|515
1749715800000|2025-06-12 08:10:00|3349.53|3349.23|3350.93|3350.43|3351.38|3350.93|3347.85|3347.55|489
1749716100000|2025-06-12 08:15:00|3350.98|3350.48|3356.69|3356.19|3357.98|3357.48|3350.8|3350.3|637
1749716400000|2025-06-12 08:20:00|3356.5|3356|3356.86|3356.36|3357.42|3356.92|3354.9|3354.6|519
1749716700000|2025-06-12 08:25:00|3356.98|3356.48|3359.13|3358.83|3360.5|3360.1|3356.38|3356.08|571
1749717000000|2025-06-12 08:30:00|3359.18|3358.88|3360.17|3359.87|3360.9|3360.6|3357.78|3357.48|498
1749717300000|2025-06-12 08:35:00|3360.27|3359.77|3358.85|3358.35|3361.32|3361.02|3358.73|3358.33|497
1749717600000|2025-06-12 08:40:00|3358.72|3358.22|3358.58|3358.08|3361.38|3361.03|3357.93|3357.63|596
1749717900000|2025-06-12 08:45:00|3358.54|3358.04|3359.73|3359.43|3359.79|3359.49|3356.93|3356.63|495
1749718200000|2025-06-12 08:50:00|3359.85|3359.35|3358.58|3358.08|3360.41|3360.11|3358.18|3357.83|426
1749718500000|2025-06-12 08:55:00|3358.63|3358.13|3357.03|3356.73|3358.68|3358.38|3355.99|3355.68|406
1749718800000|2025-06-12 09:00:00|3356.88|3356.38|3357.26|3356.96|3358.2|3357.85|3356.13|3355.78|351
1749719100000|2025-06-12 09:05:00|3357.33|3357.03|3359.13|3358.63|3359.95|3359.45|3355.63|3355.33|367
1749719400000|2025-06-12 09:10:00|3359.03|3358.53|3362.03|3361.73|3363.48|3363.18|3358.83|3358.33|402
1749719700000|2025-06-12 09:15:00|3362.18|3361.68|3361.48|3360.98|3364.08|3363.63|3361.03|3360.68|314
1749720000000|2025-06-12 09:20:00|3361.43|3361.13|3361.18|3360.88|3362.35|3361.95|3360.95|3360.58|272
1749720300000|2025-06-12 09:25:00|3361.13|3360.83|3361.48|3360.98|3362.28|3361.98|3360.24|3359.93|316
1749720600000|2025-06-12 09:30:00|3361.43|3360.93|3361.2|3360.7|3362.93|3362.53|3359.63|3359.33|339
1749720900000|2025-06-12 09:35:00|3361.21|3360.71|3360.58|3360.28|3361.8|3361.5|3358.28|3357.88|339
1749721200000|2025-06-12 09:40:00|3360.53|3360.23|3361.33|3360.83|3362.38|3362.08|3360.12|3359.82|382
1749721500000|2025-06-12 09:45:00|3361.28|3360.98|3365.43|3365.13|3367.58|3367.28|3360.98|3360.58|447
1749721800000|2025-06-12 09:50:00|3365.33|3365.03|3366.88|3366.58|3368.23|3367.93|3364.23|3363.93|488
1749722100000|2025-06-12 09:55:00|3366.98|3366.68|3365.73|3365.23|3367.18|3366.83|3364.84|3364.49|363
1749722400000|2025-06-12 10:00:00|3365.83|3365.33|3363.68|3363.38|3366.98|3366.68|3363.56|3363.08|340
1749722700000|2025-06-12 10:05:00|3363.73|3363.43|3363.38|3363.08|3364.08|3363.73|3362.78|3362.43|287
1749723000000|2025-06-12 10:10:00|3363.53|3363.03|3367.19|3366.69|3367.93|3367.53|3363.38|3362.95|371
1749723300000|2025-06-12 10:15:00|3367.13|3366.63|3371.83|3371.33|3374.33|3374.03|3366.83|3366.33|480
1749723600000|2025-06-12 10:20:00|3371.88|3371.38|3375.6|3375.3|3375.88|3375.54|3370.85|3370.55|436
1749723900000|2025-06-12 10:25:00|3375.58|3375.28|3379.88|3379.58|3380.25|3379.95|3373.52|3373.12|529
1749724200000|2025-06-12 10:30:00|3379.73|3379.43|3382.15|3381.65|3383.78|3383.43|3379.38|3379.08|533
1749724500000|2025-06-12 10:35:00|3382.18|3381.68|3383.75|3383.45|3386.18|3385.76|3381.17|3380.87|561
1749724800000|2025-06-12 10:40:00|3383.7|3383.4|3382.48|3382.18|3384.18|3383.8|3381.7|3381.35|604
1749725100000|2025-06-12 10:45:00|3382.38|3382.08|3382.27|3381.97|3384.88|3384.58|3382.08|3381.63|466
1749725400000|2025-06-12 10:50:00|3382.43|3382.13|3382.72|3382.22|3385.16|3384.78|3382.05|3381.55|437
1749725700000|2025-06-12 10:55:00|3382.77|3382.27|3382.93|3382.43|3383.93|3383.43|3381.49|3381.09|438
1749726000000|2025-06-12 11:00:00|3382.59|3382.29|3388.07|3387.77|3388.88|3388.48|3382.15|3381.75|544
1749726300000|2025-06-12 11:05:00|3388.03|3387.73|3386.04|3385.54|3388.03|3387.73|3383.84|3383.54|507
1749726600000|2025-06-12 11:10:00|3386.08|3385.58|3385.44|3385.14|3386.38|3386.08|3384.2|3383.85|411
1749726900000|2025-06-12 11:15:00|3385.38|3385.08|3383.68|3383.18|3385.8|3385.5|3381.01|3380.71|470
1749727200000|2025-06-12 11:20:00|3383.69|3383.19|3383.63|3383.33|3384.89|3384.39|3380.93|3380.63|514
1749727500000|2025-06-12 11:25:00|3383.78|3383.28|3381.28|3380.78|3384.58|3384.13|3380.93|3380.43|394
1749727800000|2025-06-12 11:30:00|3381.33|3380.83|3382.68|3382.38|3383.68|3383.25|3380.28|3379.88|393
1749728100000|2025-06-12 11:35:00|3382.83|3382.53|3373.56|3373.26|3382.83|3382.53|3373.56|3373.26|656
1749728400000|2025-06-12 11:40:00|3373.58|3373.28|3377.03|3376.73|3377.43|3376.93|3373.43|3373.08|494
1749728700000|2025-06-12 11:45:00|3377.08|3376.78|3378.4|3377.9|3378.95|3378.54|3375.69|3375.34|426
1749729000000|2025-06-12 11:50:00|3378.25|3377.75|3378.58|3378.08|3380.13|3379.63|3377.33|3376.91|462
1749729300000|2025-06-12 11:55:00|3378.43|3378.13|3379.47|3379.17|3380.9|3380.4|3378.13|3377.7|438
1749729600000|2025-06-12 12:00:00|3379.55|3379.05|3378.26|3377.96|3380.66|3380.16|3376.78|3376.28|398
1749729900000|2025-06-12 12:05:00|3378.36|3378.06|3383.8|3383.5|3384.45|3384|3378.36|3378.06|422
1749730200000|2025-06-12 12:10:00|3383.75|3383.45|3380.08|3379.58|3384.7|3384.4|3379.83|3379.43|439
1749730500000|2025-06-12 12:15:00|3379.93|3379.63|3380.05|3379.55|3382.66|3382.23|3379.18|3378.88|355
1749730800000|2025-06-12 12:20:00|3380.72|3380.42|3382.38|3381.88|3383.72|3383.42|3379.15|3378.7|432
1749731100000|2025-06-12 12:25:00|3382.18|3381.68|3385.34|3381.9|3385.34|3383.82|3382.13|3381.68|328
1749731400000|2025-06-12 12:30:00|3384.98|3381.88|3383.6|3383.3|3387.58|3387.18|3381.68|3381.33|553
1749731700000|2025-06-12 12:35:00|3383.7|3383.4|3390.2|3389.7|3390.52|3390.22|3382.9|3382.6|589
1749732000000|2025-06-12 12:40:00|3390.38|3390.08|3388.68|3388.18|3390.43|3390.09|3386.91|3386.61|623
1749732300000|2025-06-12 12:45:00|3388.6|3388.3|3387.93|3387.63|3389.97|3389.53|3385.78|3385.48|581
1749732600000|2025-06-12 12:50:00|3388.09|3387.59|3389.04|3388.54|3390.13|3389.83|3387.26|3386.86|630
1749732900000|2025-06-12 12:55:00|3389.18|3388.68|3388.3|3388|3390.33|3390.03|3388.21|3387.91|492
1749733200000|2025-06-12 13:00:00|3388.26|3387.96|3392.45|3391.95|3393.18|3392.87|3386.65|3386.15|616
1749733500000|2025-06-12 13:05:00|3392.8|3392.3|3390.13|3389.83|3394.22|3393.83|3388.71|3388.41|673
1749733800000|2025-06-12 13:10:00|3390.23|3389.93|3383.55|3383.05|3391.23|3390.87|3381.63|3381.33|723
1749734100000|2025-06-12 13:15:00|3383.5|3383|3385.83|3385.53|3386.29|3385.83|3382.43|3382.05|677
1749734400000|2025-06-12 13:20:00|3385.78|3385.48|3382.85|3382.55|3386.33|3386.03|3381.95|3381.65|608
1749734700000|2025-06-12 13:25:00|3383|3382.7|3383.03|3382.73|3384.11|3383.78|3379.57|3379.27|690
1749735000000|2025-06-12 13:30:00|3383.95|3383.45|3388.08|3387.58|3388.68|3388.33|3380.8|3380.5|848
1749735300000|2025-06-12 13:35:00|3388.06|3387.56|3390.08|3389.78|3393.55|3393.23|3388.06|3387.56|776
1749735600000|2025-06-12 13:40:00|3390.12|3389.82|3398.58|3398.28|3399.08|3398.68|3390.12|3389.82|797
1749735900000|2025-06-12 13:45:00|3399.06|3398.76|3391.88|3391.38|3399.06|3398.76|3390.71|3390.41|833
1749736200000|2025-06-12 13:50:00|3391.78|3391.28|3391.18|3390.88|3393.12|3392.82|3387.25|3386.95|845
1749736500000|2025-06-12 13:55:00|3391.33|3391.03|3392.47|3392.17|3393.03|3392.73|3388.53|3388.18|717
1749736800000|2025-06-12 14:00:00|3392.33|3392.03|3390.58|3390.28|3393.26|3392.96|3388.11|3387.81|816
1749737100000|2025-06-12 14:05:00|3391.23|3390.93|3390.83|3390.53|3392.5|3392.2|3388.95|3388.65|567
1749737400000|2025-06-12 14:10:00|3390.73|3390.43|3387.68|3387.18|3392.43|3392.13|3384.55|3384.25|744
1749737700000|2025-06-12 14:15:00|3387.63|3387.33|3387.68|3387.18|3389.58|3389.28|3385.78|3385.48|672
1749738000000|2025-06-12 14:20:00|3387.78|3387.28|3391.6|3391.3|3391.7|3391.3|3385.39|3385.09|650
1749738300000|2025-06-12 14:25:00|3391.65|3391.35|3389.13|3388.83|3392.73|3392.43|3385.73|3385.23|925
1749738600000|2025-06-12 14:30:00|3389.18|3388.88|3385.73|3385.43|3390.85|3390.55|3385.68|3385.38|711
1749738900000|2025-06-12 14:35:00|3385.83|3385.53|3386.18|3385.88|3387.7|3387.35|3384.77|3384.35|656
1749739200000|2025-06-12 14:40:00|3386.23|3385.93|3388.38|3387.88|3388.68|3388.28|3385.59|3385.29|461
1749739500000|2025-06-12 14:45:00|3388.33|3387.83|3388.13|3387.83|3389.78|3389.43|3387.15|3386.85|478
1749739800000|2025-06-12 14:50:00|3388.03|3387.73|3386.53|3386.23|3389.13|3388.83|3385.61|3385.31|515
1749740100000|2025-06-12 14:55:00|3386.03|3385.73|3384.08|3383.58|3387.76|3387.43|3383.18|3382.88|517
1749740400000|2025-06-12 15:00:00|3384.18|3383.68|3384.58|3384.28|3386.08|3385.73|3383.48|3383.18|433
1749740700000|2025-06-12 15:05:00|3384.48|3384.18|3382.93|3382.63|3386.68|3386.38|3382.04|3381.74|404
1749741000000|2025-06-12 15:10:00|3382.83|3382.53|3380.28|3379.98|3382.98|3382.54|3378.91|3378.61|582
1749741300000|2025-06-12 15:15:00|3380.38|3380.08|3384.18|3383.68|3384.51|3384.21|3378.1|3377.8|780
1749741600000|2025-06-12 15:20:00|3383.98|3383.55|3386.93|3386.63|3388.73|3388.43|3382.78|3382.33|714
1749741900000|2025-06-12 15:25:00|3386.95|3386.65|3388.6|3388.3|3390.08|3389.68|3386.95|3386.65|646
1749742200000|2025-06-12 15:30:00|3388.55|3388.25|3388.75|3388.45|3390.38|3389.98|3387.18|3386.83|666
1749742500000|2025-06-12 15:35:00|3388.65|3388.35|3388.08|3387.58|3390.5|3390.2|3387.08|3386.68|502
1749742800000|2025-06-12 15:40:00|3387.88|3387.48|3388.02|3387.52|3389.33|3389.03|3386.38|3386.08|474
1749743100000|2025-06-12 15:45:00|3388.03|3387.53|3388.4|3388.1|3388.78|3388.48|3386.68|3386.25|429
1749743400000|2025-06-12 15:50:00|3388.5|3388.2|3388.38|3388.08|3389.5|3389.2|3387.15|3386.75|342
1749743700000|2025-06-12 15:55:00|3388.43|3388.13|3385.89|3385.59|3389.73|3389.38|3385.69|3385.39|367
1749744000000|2025-06-12 16:00:00|3385.98|3385.68|3386.78|3386.48|3387.03|3386.73|3384.55|3384.25|372
1749744300000|2025-06-12 16:05:00|3386.73|3386.43|3387.53|3387.23|3388.36|3388.06|3386.15|3385.75|442
1749744600000|2025-06-12 16:10:00|3387.58|3387.28|3386.95|3386.65|3389.26|3388.91|3386.39|3385.89|320
1749744900000|2025-06-12 16:15:00|3386.76|3386.46|3387.5|3387.2|3387.65|3387.2|3386.15|3385.8|324
1749745200000|2025-06-12 16:20:00|3387.4|3387.1|3389.83|3389.33|3390.47|3390.17|3386.7|3386.4|407
1749745500000|2025-06-12 16:25:00|3389.91|3389.41|3389.53|3389.23|3390.63|3390.33|3388.38|3387.97|389
1749745800000|2025-06-12 16:30:00|3389.58|3389.28|3389.43|3389.13|3391.58|3391.28|3388.13|3387.68|475
1749746100000|2025-06-12 16:35:00|3389.38|3389.08|3387.93|3387.63|3390.65|3390.33|3387.74|3387.33|360
1749746400000|2025-06-12 16:40:00|3387.83|3387.53|3388.71|3388.41|3389|3388.7|3384.57|3384.27|526
1749746700000|2025-06-12 16:45:00|3388.68|3388.38|3385.35|3385.05|3388.87|3388.38|3384.93|3384.63|402
1749747000000|2025-06-12 16:50:00|3385.4|3385.1|3382.53|3382.23|3385.4|3385.1|3381.15|3380.85|466
1749747300000|2025-06-12 16:55:00|3382.65|3382.15|3384.15|3383.65|3385.04|3384.67|3382.57|3382.08|399
1749747600000|2025-06-12 17:00:00|3384.05|3383.55|3384.33|3383.83|3384.93|3384.63|3383.42|3383.08|246
1749747900000|2025-06-12 17:05:00|3384.13|3383.93|3383.43|3383.13|3385.35|3384.95|3382.38|3382.03|318
1749748200000|2025-06-12 17:10:00|3383.53|3383.03|3381.58|3381.08|3383.58|3383.28|3380.83|3380.53|304
1749748500000|2025-06-12 17:15:00|3381.68|3381.18|3380.88|3380.58|3382.18|3381.88|3380.63|3380.33|317
1749748800000|2025-06-12 17:20:00|3380.83|3380.53|3379.1|3378.6|3380.88|3380.58|3378.43|3378.08|379
1749749100000|2025-06-12 17:25:00|3379.08|3378.58|3381.48|3381.18|3382.13|3381.83|3378.4|3378|462
1749749400000|2025-06-12 17:30:00|3381.58|3381.28|3380.03|3379.53|3381.74|3381.44|3378.98|3378.58|320
1749749700000|2025-06-12 17:35:00|3380.08|3379.58|3380.58|3380.08|3380.74|3380.44|3379.4|3379|252
1749750000000|2025-06-12 17:40:00|3380.38|3380.03|3382.68|3382.18|3383.03|3382.58|3380.38|3380.03|277
1749750300000|2025-06-12 17:45:00|3382.63|3382.13|3384.25|3383.95|3384.25|3383.95|3382.28|3381.93|213
1749750600000|2025-06-12 17:50:00|3384.35|3383.85|3383.73|3383.23|3384.78|3384.48|3383.1|3382.75|282
1749750900000|2025-06-12 17:55:00|3383.68|3383.18|3382.83|3382.53|3383.93|3383.43|3381.93|3381.63|297
1749751200000|2025-06-12 18:00:00|3382.88|3382.58|3384.33|3383.83|3384.48|3384.13|3382.04|3381.7|319
1749751500000|2025-06-12 18:05:00|3384.03|3383.73|3383.63|3383.33|3384.5|3384.2|3382.55|3382.18|222
1749751800000|2025-06-12 18:10:00|3383.68|3383.38|3384.43|3384.13|3384.74|3384.29|3383.43|3383.08|197
1749752100000|2025-06-12 18:15:00|3384.53|3384.23|3384.85|3384.35|3385.25|3384.91|3384.48|3384.15|239
1749752400000|2025-06-12 18:20:00|3384.48|3384.18|3383.16|3382.86|3385.07|3384.77|3383.14|3382.83|269
1749752700000|2025-06-12 18:25:00|3383.15|3382.65|3383.18|3382.88|3384|3383.7|3382.68|3382.38|250
1749753000000|2025-06-12 18:30:00|3383.11|3382.81|3384.52|3384.22|3384.57|3384.22|3383.03|3382.73|222
1749753300000|2025-06-12 18:35:00|3384.57|3384.07|3384.08|3383.78|3385.51|3385.13|3384.08|3383.78|190
1749753600000|2025-06-12 18:40:00|3384.03|3383.73|3383.98|3383.68|3384.68|3384.27|3383.06|3382.68|268
1749753900000|2025-06-12 18:45:00|3383.96|3383.66|3385.06|3384.76|3385.27|3384.83|3383.96|3383.66|172
1749754200000|2025-06-12 18:50:00|3385.1|3384.8|3385.05|3384.75|3385.76|3385.46|3383.83|3383.53|267
1749754500000|2025-06-12 18:55:00|3385.1|3384.8|3386.2|3385.9|3386.58|3386.28|3384.9|3384.58|278
1749754800000|2025-06-12 19:00:00|3385.91|3385.61|3385.05|3384.75|3386.25|3385.95|3385.05|3384.75|286
1749755100000|2025-06-12 19:05:00|3385.04|3384.74|3386.13|3385.83|3386.77|3386.47|3385.04|3384.74|304
1749755400000|2025-06-12 19:10:00|3386.12|3385.82|3386.67|3386.37|3386.77|3386.47|3386.01|3385.68|208
1749755700000|2025-06-12 19:15:00|3386.63|3386.33|3386.67|3386.37|3387.23|3386.93|3386.35|3385.99|203
1749756000000|2025-06-12 19:20:00|3386.66|3386.36|3386.79|3386.49|3387.33|3386.93|3386.64|3386.29|199
1749756300000|2025-06-12 19:25:00|3386.75|3386.45|3387.13|3386.83|3387.33|3387.03|3386.64|3386.34|139
1749756600000|2025-06-12 19:30:00|3387.33|3386.88|3387.21|3386.91|3387.62|3387.32|3386.36|3386.06|229
1749756900000|2025-06-12 19:35:00|3387.17|3386.87|3387.57|3387.27|3387.86|3387.56|3386.88|3386.58|210
1749757200000|2025-06-12 19:40:00|3387.52|3387.22|3388.45|3388.15|3388.6|3388.3|3387.19|3386.89|276
1749757500000|2025-06-12 19:45:00|3388.51|3388.21|3388.19|3387.89|3388.89|3388.59|3387.96|3387.66|233
1749757800000|2025-06-12 19:50:00|3388.29|3387.99|3388.56|3388.26|3388.62|3388.32|3387.84|3387.54|284
1749758100000|2025-06-12 19:55:00|3388.51|3388.21|3388.47|3388.17|3389.69|3389.19|3388.05|3387.61|385
1749758400000|2025-06-12 20:00:00|3388.42|3388.12|3388.7|3388.4|3389.14|3388.84|3388.18|3387.88|220
1749758700000|2025-06-12 20:05:00|3388.65|3388.35|3388.38|3388.08|3388.89|3388.59|3388.3|3388|150
1749759000000|2025-06-12 20:10:00|3388.31|3388.01|3389.14|3388.84|3389.19|3388.89|3388.06|3387.73|154
1749759300000|2025-06-12 20:15:00|3389.11|3388.81|3388.35|3388.05|3389.24|3388.94|3388.28|3387.93|122
1749759600000|2025-06-12 20:20:00|3388.3|3388|3386.75|3386.45|3388.49|3388.15|3386.43|3386.05|216
1749759900000|2025-06-12 20:25:00|3386.73|3386.43|3386.68|3386.38|3387.21|3386.86|3385.97|3385.67|185
1749760200000|2025-06-12 20:30:00|3386.78|3386.48|3386.38|3386.08|3386.92|3386.58|3385|3384.65|220
1749760500000|2025-06-12 20:35:00|3386.32|3386.02|3386.19|3385.89|3386.7|3386.38|3385.85|3385.54|142
1749760800000|2025-06-12 20:40:00|3386.28|3385.98|3386.38|3386.08|3386.43|3386.08|3385.98|3385.58|91
1749761100000|2025-06-12 20:45:00|3386.43|3385.93|3385.9|3385.4|3386.55|3386.13|3385.85|3385.35|71
1749761400000|2025-06-12 20:50:00|3385.85|3385.35|3386.93|3386.43|3386.96|3386.6|3385.75|3385.25|85
1749761700000|2025-06-12 20:55:00|3386.83|3386.63|3385.88|3385.58|3387.08|3386.68|3385.84|3385.51|143
1749765600000|2025-06-12 22:00:00|3386.4|3385.9|3384.15|3383.65|3386.42|3386.1|3383.7|3383.2|109
1749765900000|2025-06-12 22:05:00|3384|3383.7|3384.7|3384.2|3385.2|3384.7|3383.05|3382.55|135
1749766200000|2025-06-12 22:10:00|3384.75|3384.25|3382.93|3382.43|3385.2|3384.7|3382.93|3382.43|91
1749766500000|2025-06-12 22:15:00|3382.98|3382.48|3381.65|3381.15|3383.28|3382.83|3381.5|3381.1|156
1749766800000|2025-06-12 22:20:00|3381.6|3381.1|3382.3|3382|3383.9|3383.4|3381.13|3380.8|166
1749767100000|2025-06-12 22:25:00|3382.2|3381.9|3382.98|3382.48|3383.68|3383.28|3382.2|3381.7|103
1749767400000|2025-06-12 22:30:00|3383.33|3382.83|3381.5|3381|3383.43|3383.13|3381.35|3380.9|122
1749767700000|2025-06-12 22:35:00|3381.6|3381.1|3381.18|3380.68|3381.88|3381.38|3380.28|3379.93|163
1749768000000|2025-06-12 22:40:00|3381.08|3380.78|3382.05|3381.55|3382.15|3381.7|3380.03|3379.63|173
1749768300000|2025-06-12 22:45:00|3382|3381.7|3384.28|3383.78|3384.38|3383.93|3381.8|3381.45|188
1749768600000|2025-06-12 22:50:00|3384.23|3383.73|3384.78|3384.48|3385.02|3384.61|3383.53|3383.08|138
1749768900000|2025-06-12 22:55:00|3384.73|3384.43|3383.73|3383.43|3384.73|3384.43|3383.38|3383.03|113
1749769200000|2025-06-12 23:00:00|3383.83|3383.33|3383.73|3383.23|3384.13|3383.73|3383.08|3382.58|115
1749769500000|2025-06-12 23:05:00|3383.83|3383.33|3383.78|3383.48|3384.15|3383.65|3383.03|3382.53|155
1749769800000|2025-06-12 23:10:00|3383.83|3383.53|3385.03|3384.53|3385.03|3384.58|3383.04|3382.73|177
1749770100000|2025-06-12 23:15:00|3384.93|3384.43|3385.18|3384.88|3385.63|3385.28|3384.28|3383.93|202
1749770400000|2025-06-12 23:20:00|3385.15|3384.65|3384.65|3384.15|3385.68|3385.23|3384.1|3383.6|145
1749770700000|2025-06-12 23:25:00|3384.5|3384|3383.98|3383.48|3384.8|3384.4|3383.75|3383.31|145
1749771000000|2025-06-12 23:30:00|3384.03|3383.73|3383.95|3383.45|3384.93|3384.5|3383.33|3382.98|202
1749771300000|2025-06-12 23:35:00|3384|3383.5|3384.1|3383.6|3384.35|3383.9|3383.7|3383.2|60
1749771600000|2025-06-12 23:40:00|3384.05|3383.55|3387.8|3387.3|3387.8|3387.38|3383.5|3383|238
1749771900000|2025-06-12 23:45:00|3387.75|3387.25|3390.13|3389.83|3390.68|3390.28|3387.1|3386.6|314
1749772200000|2025-06-12 23:50:00|3390.38|3389.88|3391.63|3391.13|3392.23|3391.83|3389.43|3389|275
1749772500000|2025-06-12 23:55:00|3391.73|3391.23|3396.2|3395.9|3396.55|3396.25|3391.68|3391.18|466
1749772800000|2025-06-13 00:00:00|3396|3395.7|3401.57|3401.07|3403.36|3403|3392.1|3391.6|677
1749773100000|2025-06-13 00:05:00|3401.4|3400.9|3411.1|3407.52|3411.5|3410.98|3399.83|3399.33|678
1749773400000|2025-06-13 00:10:00|3410.83|3410.33|3402.09|3401.59|3412.53|3412.03|3401.85|3401.35|633
1749773700000|2025-06-13 00:15:00|3402.43|3401.93|3410.88|3410.38|3412.68|3412.18|3400.35|3399.85|607
1749774000000|2025-06-13 00:20:00|3410.53|3410.03|3410.92|3410.42|3411.98|3411.48|3406.81|3406.31|521
1749774300000|2025-06-13 00:25:00|3410.68|3410.18|3414.05|3413.55|3414.89|3414.39|3405.07|3404.57|563
1749774600000|2025-06-13 00:30:00|3414|3413.5|3415.68|3415.18|3417.27|3416.77|3410.06|3409.56|642
1749774900000|2025-06-13 00:35:00|3415.83|3415.33|3410.7|3410.2|3416.93|3416.43|3410|3409.5|535
1749775200000|2025-06-13 00:40:00|3410.6|3410.1|3406.88|3406.38|3411.33|3410.83|3403.88|3403.38|560
1749775500000|2025-06-13 00:45:00|3406.98|3406.48|3414.03|3413.53|3414.88|3414.38|3406.88|3406.38|572
1749775800000|2025-06-13 00:50:00|3414.18|3413.68|3418.73|3418.23|3419.23|3418.73|3412.83|3412.33|541
1749776100000|2025-06-13 00:55:00|3418.18|3417.68|3416.48|3415.98|3420.33|3419.83|3415.08|3414.58|582
1749776400000|2025-06-13 01:00:00|3417.03|3416.53|3419.95|3419.45|3421.48|3420.98|3414.13|3413.63|669
1749776700000|2025-06-13 01:05:00|3420.15|3419.65|3416.68|3416.18|3421.43|3420.93|3416.53|3416.03|553
1749777000000|2025-06-13 01:10:00|3416.93|3416.43|3425.83|3425.33|3425.88|3425.38|3415.95|3415.45|533
1749777300000|2025-06-13 01:15:00|3426.03|3425.53|3426.68|3426.18|3427.33|3426.83|3422.68|3422.18|541
1749777600000|2025-06-13 01:20:00|3426.83|3426.33|3426.88|3426.38|3430.63|3430.1|3424.68|3424.18|545
1749777900000|2025-06-13 01:25:00|3426.83|3426.33|3430.1|3429.6|3430.45|3429.95|3423.15|3422.65|487
1749778200000|2025-06-13 01:30:00|3430.08|3429.58|3427.33|3426.83|3430.38|3429.88|3427.23|3426.73|454
1749778500000|2025-06-13 01:35:00|3427.28|3426.78|3426.95|3426.45|3427.68|3427.23|3424.8|3424.3|487
1749778800000|2025-06-13 01:40:00|3426.9|3426.4|3430.18|3429.68|3431.28|3430.78|3426.58|3426.18|491
1749779100000|2025-06-13 01:45:00|3430.03|3429.53|3430.38|3430.08|3433.48|3433.18|3429.64|3429.33|513
1749779400000|2025-06-13 01:50:00|3430.35|3430.05|3427.88|3427.58|3431.68|3431.28|3426.43|3426.03|589
1749779700000|2025-06-13 01:55:00|3427.83|3427.53|3427.8|3427.5|3428.4|3427.93|3422.93|3422.63|538
1749780000000|2025-06-13 02:00:00|3427.46|3427.16|3425.78|3425.28|3427.98|3427.6|3425.08|3424.58|515
1749780300000|2025-06-13 02:05:00|3425.88|3425.38|3429.83|3429.33|3429.85|3429.53|3425.73|3425.23|429
1749780600000|2025-06-13 02:10:00|3429.78|3429.48|3430.13|3429.63|3432.23|3431.88|3429.38|3428.88|630
1749780900000|2025-06-13 02:15:00|3430.08|3429.58|3429.85|3429.35|3432.11|3431.72|3429.55|3429.15|380
1749781200000|2025-06-13 02:20:00|3429.8|3429.3|3434.48|3433.98|3435.06|3434.73|3429.8|3429.3|442
1749781500000|2025-06-13 02:25:00|3434.49|3433.99|3433.28|3432.78|3436.29|3435.86|3433.08|3432.73|465
1749781800000|2025-06-13 02:30:00|3432.93|3432.43|3437.3|3437|3439.43|3439.08|3431.59|3431.28|728
1749782100000|2025-06-13 02:35:00|3437.25|3436.95|3438.43|3438.13|3439.48|3439.08|3434.43|3434.08|636
1749782400000|2025-06-13 02:40:00|3438.63|3438.33|3438.38|3438.08|3440.48|3439.98|3438.05|3437.55|701
1749782700000|2025-06-13 02:45:00|3438.28|3437.98|3437.42|3437.12|3439.83|3439.53|3436.43|3435.93|662
1749783000000|2025-06-13 02:50:00|3437.52|3437.22|3443.18|3442.68|3443.18|3442.78|3437.43|3437.07|569
1749783300000|2025-06-13 02:55:00|3443.08|3442.78|3441.48|3441.18|3444.53|3444.08|3441.05|3440.6|697
1749783600000|2025-06-13 03:00:00|3441.58|3441.08|3441.53|3441.03|3444.63|3444.33|3440.68|3440.38|619
1749783900000|2025-06-13 03:05:00|3441.43|3440.93|3438.38|3437.88|3443.15|3442.73|3435.6|3435.3|662
1749784200000|2025-06-13 03:10:00|3438.28|3437.78|3431.93|3431.43|3438.68|3438.33|3431.33|3430.83|592
1749784500000|2025-06-13 03:15:00|3432.03|3431.53|3426.63|3426.13|3432.66|3432.36|3424.05|3423.63|812
1749784800000|2025-06-13 03:20:00|3426.18|3425.88|3424.73|3424.43|3428.93|3428.43|3424.34|3424.04|600
1749785100000|2025-06-13 03:25:00|3424.68|3424.38|3430.73|3430.23|3432.75|3432.25|3424.68|3424.38|666
1749785400000|2025-06-13 03:30:00|3430.5|3430|3428.28|3427.78|3430.8|3430.3|3426.74|3426.34|583
1749785700000|2025-06-13 03:35:00|3428.43|3427.93|3428|3427.5|3429.58|3429.23|3426.73|3426.43|393
1749786000000|2025-06-13 03:40:00|3427.95|3427.45|3430.43|3429.93|3430.88|3430.38|3426.28|3425.78|421
1749786300000|2025-06-13 03:45:00|3430.38|3429.88|3431.38|3430.88|3432.03|3431.7|3429.53|3429.08|290
1749786600000|2025-06-13 03:50:00|3431.48|3430.98|3427.58|3427.08|3431.83|3431.5|3426.98|3426.48|352
1749786900000|2025-06-13 03:55:00|3427.68|3427.18|3425.95|3425.45|3429.35|3428.85|3425.71|3425.21|335
1749787200000|2025-06-13 04:00:00|3425.9|3425.4|3424.48|3423.98|3427.08|3426.58|3423.23|3422.93|430
1749787500000|2025-06-13 04:05:00|3424.63|3424.13|3428.33|3427.83|3429.93|3429.43|3424.5|3424.13|336
1749787800000|2025-06-13 04:10:00|3428.13|3427.63|3428.23|3427.73|3430.15|3429.7|3427.78|3427.33|319
1749788100000|2025-06-13 04:15:00|3428.48|3427.98|3427.9|3427.4|3430.45|3430.05|3427.53|3427.05|361
1749788400000|2025-06-13 04:20:00|3428.03|3427.53|3430.38|3429.88|3430.58|3430.2|3427.93|3427.43|231
1749788700000|2025-06-13 04:25:00|3430.28|3429.78|3427.58|3427.08|3430.6|3430.15|3426.33|3426.03|292
1749789000000|2025-06-13 04:30:00|3427.43|3427.13|3427.3|3426.8|3428.28|3427.78|3425.93|3425.58|312
1749789300000|2025-06-13 04:35:00|3427.2|3426.7|3428.88|3428.38|3429.25|3428.83|3425.8|3425.43|291
1749789600000|2025-06-13 04:40:00|3428.98|3428.68|3428.8|3428.3|3429.93|3429.43|3427.68|3427.18|231
1749789900000|2025-06-13 04:45:00|3428.75|3428.25|3428.08|3427.58|3429.65|3429.15|3427.18|3426.73|206
1749790200000|2025-06-13 04:50:00|3428.01|3427.51|3427.28|3426.98|3428.75|3428.25|3426.68|3426.28|194
1749790500000|2025-06-13 04:55:00|3427.38|3426.88|3425.58|3425.08|3427.63|3427.13|3425.08|3424.58|232
1749790800000|2025-06-13 05:00:00|3425.55|3425.05|3425.43|3424.93|3426.27|3425.83|3422.78|3422.48|413
1749791100000|2025-06-13 05:05:00|3425.48|3425.13|3427.33|3426.83|3429.08|3428.73|3424.93|3424.43|312
1749791400000|2025-06-13 05:10:00|3427.38|3426.88|3425.43|3425.13|3428.28|3427.88|3424.93|3424.43|317
1749791700000|2025-06-13 05:15:00|3425.38|3424.88|3427.63|3427.33|3428.28|3427.83|3424.88|3424.58|281
1749792000000|2025-06-13 05:20:00|3427.48|3427.18|3422.63|3422.33|3427.58|3427.18|3421.23|3420.78|341
1749792300000|2025-06-13 05:25:00|3422.71|3422.41|3420.05|3419.55|3423.08|3422.58|3418.68|3418.33|529
1749792600000|2025-06-13 05:30:00|3420.45|3419.95|3422.53|3422.03|3423.33|3423.03|3418.25|3417.95|659
1749792900000|2025-06-13 05:35:00|3422.28|3421.98|3422.53|3422.03|3423.83|3423.5|3421.28|3420.83|361
1749793200000|2025-06-13 05:40:00|3422.43|3421.93|3423.9|3423.4|3425.05|3424.7|3422.08|3421.58|456
1749793500000|2025-06-13 05:45:00|3423.85|3423.55|3423.93|3423.63|3425.08|3424.78|3422.78|3422.28|444
1749793800000|2025-06-13 05:50:00|3423.88|3423.58|3424.83|3424.33|3425.83|3425.33|3423.43|3422.93|333
1749794100000|2025-06-13 05:55:00|3424.88|3424.58|3426.38|3426.08|3426.85|3426.55|3424.53|3424.08|404
1749794400000|2025-06-13 06:00:00|3426.4|3426.1|3425.93|3425.63|3427.93|3427.63|3422.73|3422.33|481
1749794700000|2025-06-13 06:05:00|3426.18|3425.88|3425.43|3424.93|3426.53|3426.03|3424.3|3423.8|436
1749795000000|2025-06-13 06:10:00|3425.53|3425.03|3422.43|3422.13|3426.23|3425.88|3422.43|3422.13|459
1749795300000|2025-06-13 06:15:00|3422.48|3422.18|3422.28|3421.98|3423.7|3423.27|3420.28|3419.98|457
1749795600000|2025-06-13 06:20:00|3422.13|3421.63|3423.43|3422.93|3423.85|3423.35|3421.43|3420.96|409
1749795900000|2025-06-13 06:25:00|3423.28|3422.98|3425.54|3425.24|3425.65|3425.35|3422.78|3422.48|443
1749796200000|2025-06-13 06:30:00|3425.8|3425.5|3425.95|3425.65|3427|3426.5|3424.4|3424|437
1749796500000|2025-06-13 06:35:00|3426.05|3425.55|3428.2|3427.9|3428.45|3428|3423.78|3423.48|486
1749796800000|2025-06-13 06:40:00|3427.9|3427.6|3419.33|3418.83|3428.85|3428.55|3418.58|3418.13|514
1749797100000|2025-06-13 06:45:00|3419.03|3418.53|3408.78|3408.48|3419.55|3419.1|3408.73|3408.35|804
1749797400000|2025-06-13 06:50:00|3409.18|3408.88|3414.43|3413.93|3415.43|3414.98|3409.13|3408.83|643
1749797700000|2025-06-13 06:55:00|3414.33|3414.03|3416.78|3416.28|3418.93|3418.43|3413.35|3412.95|550
1749798000000|2025-06-13 07:00:00|3416.68|3416.18|3412.63|3412.13|3417.95|3417.65|3412.14|3411.84|501
1749798300000|2025-06-13 07:05:00|3412.58|3412.08|3409.38|3408.88|3414.4|3413.9|3408.95|3408.65|509
1749798600000|2025-06-13 07:10:00|3409.43|3408.93|3413.4|3412.9|3413.82|3413.4|3408.13|3407.83|534
1749798900000|2025-06-13 07:15:00|3413.2|3412.7|3415.18|3414.88|3417.3|3416.8|3412.58|3412.08|423
1749799200000|2025-06-13 07:20:00|3414.93|3414.63|3414.53|3414.03|3417.33|3416.93|3413.63|3413.13|437
1749799500000|2025-06-13 07:25:00|3414.73|3414.23|3416.58|3416.08|3418.37|3418|3414.18|3413.83|468
1749799800000|2025-06-13 07:30:00|3416.53|3416.03|3417.83|3417.33|3419.33|3418.93|3416.53|3416.03|399
1749800100000|2025-06-13 07:35:00|3417.93|3417.43|3416.87|3416.57|3418.88|3418.58|3415.25|3414.94|444
1749800400000|2025-06-13 07:40:00|3416.83|3416.53|3416.68|3416.18|3417.18|3416.88|3415.33|3414.93|358
1749800700000|2025-06-13 07:45:00|3416.63|3416.13|3418.83|3418.33|3418.83|3418.43|3415.68|3415.38|355
1749801000000|2025-06-13 07:50:00|3418.68|3418.18|3416.38|3416.08|3418.98|3418.49|3416.08|3415.58|343
1749801300000|2025-06-13 07:55:00|3416.53|3416.23|3415.13|3414.83|3416.63|3416.33|3414.43|3413.97|375
1749801600000|2025-06-13 08:00:00|3414.98|3414.48|3417.25|3416.75|3418.63|3418.28|3414.48|3414.1|411
1749801900000|2025-06-13 08:05:00|3417.2|3416.9|3420.3|3419.8|3420.37|3420.07|3416|3415.55|434
1749802200000|2025-06-13 08:10:00|3420.18|3419.88|3422.78|3422.48|3422.81|3422.51|3417.68|3417.33|381
1749802500000|2025-06-13 08:15:00|3422.81|3422.51|3420.93|3420.43|3423.01|3422.66|3420.83|3420.43|357
1749802800000|2025-06-13 08:20:00|3420.78|3420.48|3425.83|3425.53|3425.98|3425.62|3420.38|3420.03|402
1749803100000|2025-06-13 08:25:00|3425.81|3425.51|3424.03|3423.53|3426.37|3426.07|3423.73|3423.33|446
1749803400000|2025-06-13 08:30:00|3423.93|3423.43|3425.64|3425.14|3426.3|3425.89|3423.63|3423.23|396
1749803700000|2025-06-13 08:35:00|3425.74|3425.24|3423.78|3423.48|3425.99|3425.63|3423.68|3423.38|352
1749804000000|2025-06-13 08:40:00|3423.63|3423.33|3424.33|3423.83|3424.97|3424.67|3423.03|3422.73|313
1749804300000|2025-06-13 08:45:00|3424.18|3423.68|3424.83|3424.33|3426.33|3425.93|3424|3423.58|344
1749804600000|2025-06-13 08:50:00|3424.78|3424.28|3425.98|3425.48|3426.14|3425.74|3423.28|3422.88|340
1749804900000|2025-06-13 08:55:00|3426.08|3425.58|3424.6|3424.3|3426.08|3425.58|3424.4|3424.1|309
1749805200000|2025-06-13 09:00:00|3424.7|3424.4|3423.25|3422.75|3425.85|3425.52|3421.87|3421.57|392
1749805500000|2025-06-13 09:05:00|3423.35|3422.85|3423.3|3423|3426.4|3426.08|3422.13|3421.83|397
1749805800000|2025-06-13 09:10:00|3423.33|3423.03|3425.28|3424.78|3427.6|3427.3|3423.33|3422.88|423
1749806100000|2025-06-13 09:15:00|3425.43|3424.93|3422.68|3422.18|3426.39|3426.04|3422.14|3421.78|487
1749806400000|2025-06-13 09:20:00|3422.69|3422.19|3423.15|3422.65|3423.5|3423|3420.6|3420.25|392
1749806700000|2025-06-13 09:25:00|3423.3|3422.8|3422.43|3422.13|3425.18|3424.78|3422.33|3421.83|350
1749807000000|2025-06-13 09:30:00|3421.98|3421.68|3422.79|3422.49|3423.8|3423.48|3420.33|3419.83|459
1749807300000|2025-06-13 09:35:00|3423.08|3422.58|3423.75|3423.45|3425.18|3424.88|3422.73|3422.43|311
1749807600000|2025-06-13 09:40:00|3423.56|3423.26|3423.58|3423.08|3425.65|3425.15|3423.13|3422.83|309
1749807900000|2025-06-13 09:45:00|3423.43|3422.93|3424.43|3423.93|3424.93|3424.58|3423.08|3422.68|312
1749808200000|2025-06-13 09:50:00|3424.63|3424.33|3424.18|3423.68|3426.08|3425.68|3423.43|3423.08|416
1749808500000|2025-06-13 09:55:00|3424.13|3423.83|3424.58|3424.28|3424.75|3424.35|3420.97|3420.67|481
1749808800000|2025-06-13 10:00:00|3424.68|3424.18|3426.68|3426.18|3427.8|3427.5|3423.6|3423.3|444
1749809100000|2025-06-13 10:05:00|3426.58|3426.28|3425.68|3425.18|3427.33|3426.98|3425.28|3424.88|378
1749809400000|2025-06-13 10:10:00|3425.63|3425.13|3420.23|3419.93|3425.73|3425.33|3419.2|3418.9|502
1749809700000|2025-06-13 10:15:00|3420.33|3419.83|3417.58|3417.08|3422.33|3422.03|3416.63|3416.33|601
1749810000000|2025-06-13 10:20:00|3417.63|3417.13|3418.28|3417.78|3418.88|3418.48|3415.29|3414.99|450
1749810300000|2025-06-13 10:25:00|3418.13|3417.83|3422.5|3422|3422.78|3422.38|3417.93|3417.58|452
1749810600000|2025-06-13 10:30:00|3422.55|3422.05|3418.55|3418.05|3424.45|3424.05|3418.33|3418.03|475
1749810900000|2025-06-13 10:35:00|3418.7|3418.2|3415.35|3414.85|3418.7|3418.2|3414.28|3413.98|480
1749811200000|2025-06-13 10:40:00|3415.4|3414.9|3415.03|3414.53|3417.65|3417.15|3414.88|3414.53|402
1749811500000|2025-06-13 10:45:00|3414.88|3414.58|3414.48|3413.98|3416.54|3416.24|3413.58|3413.18|397
1749811800000|2025-06-13 10:50:00|3414.28|3414.08|3414.98|3414.68|3415.63|3415.23|3411.78|3411.48|444
1749812100000|2025-06-13 10:55:00|3414.88|3414.38|3416.08|3415.78|3417.23|3416.88|3414.63|3414.33|367
1749812400000|2025-06-13 11:00:00|3416.43|3416.13|3415.9|3415.4|3417.04|3416.54|3412.78|3412.33|565
1749812700000|2025-06-13 11:05:00|3415.35|3414.85|3414.25|3413.75|3415.89|3415.39|3413.48|3413.08|438
1749813000000|2025-06-13 11:10:00|3414.5|3414|3417.08|3416.78|3417.48|3417.13|3414.5|3414|445
1749813300000|2025-06-13 11:15:00|3416.93|3416.63|3418.53|3418.03|3418.93|3418.57|3416.78|3416.48|510
1749813600000|2025-06-13 11:20:00|3418.38|3418.08|3420.33|3419.83|3422.05|3421.58|3417.73|3417.26|450
1749813900000|2025-06-13 11:25:00|3419.98|3419.68|3419.8|3419.3|3420.73|3420.23|3418.88|3418.53|371
1749814200000|2025-06-13 11:30:00|3419.83|3419.33|3421.9|3421.6|3422.58|3422.23|3419.5|3419|393
1749814500000|2025-06-13 11:35:00|3421.83|3421.53|3420.73|3420.23|3422.58|3422.28|3418.84|3418.54|421
1749814800000|2025-06-13 11:40:00|3420.68|3420.38|3422.13|3421.83|3422.43|3422.03|3419.18|3418.88|320
1749815100000|2025-06-13 11:45:00|3422.18|3421.88|3421.08|3420.78|3423.28|3422.98|3420.98|3420.68|301
1749815400000|2025-06-13 11:50:00|3421.18|3420.88|3419.82|3419.52|3422.33|3421.93|3419.53|3419.11|405
1749815700000|2025-06-13 11:55:00|3419.92|3419.42|3422.48|3421.98|3423.08|3422.73|3419.92|3419.42|379
1749816000000|2025-06-13 12:00:00|3422.58|3422.08|3423.83|3423.33|3424.43|3424.03|3422.23|3421.83|370
1749816300000|2025-06-13 12:05:00|3423.93|3423.43|3424.83|3424.53|3427.28|3426.98|3423.88|3423.43|452
1749816600000|2025-06-13 12:10:00|3424.93|3424.43|3424.28|3423.98|3424.93|3424.58|3422.78|3422.43|361
1749816900000|2025-06-13 12:15:00|3424.38|3423.88|3422.43|3421.93|3426.08|3425.73|3422.28|3421.93|417
1749817200000|2025-06-13 12:20:00|3421.98|3421.68|3425.63|3425.33|3425.88|3425.58|3421.98|3421.68|587
1749817500000|2025-06-13 12:25:00|3425.68|3425.38|3427.96|3427.46|3428.13|3427.83|3425.28|3424.93|490
1749817800000|2025-06-13 12:30:00|3428.06|3427.56|3430.4|3429.9|3430.5|3430.08|3426.83|3426.43|433
1749818100000|2025-06-13 12:35:00|3430.54|3430.24|3432.43|3432.13|3434.78|3434.48|3427.68|3427.38|689
1749818400000|2025-06-13 12:40:00|3432.53|3432.23|3431.73|3431.43|3433.43|3433.13|3431.18|3430.88|553
1749818700000|2025-06-13 12:45:00|3431.7|3431.4|3430.73|3430.43|3433.48|3433.18|3429.75|3429.4|660
1749819000000|2025-06-13 12:50:00|3430.78|3430.48|3436.65|3436.35|3436.85|3436.46|3430.78|3430.48|545
1749819300000|2025-06-13 12:55:00|3436.78|3436.48|3436.93|3436.43|3438.43|3438.13|3436.13|3435.78|556
1749819600000|2025-06-13 13:00:00|3436.83|3436.53|3439.43|3439.13|3441.55|3441.25|3436.01|3435.71|871
1749819900000|2025-06-13 13:05:00|3439.14|3438.84|3436.03|3435.73|3439.86|3439.56|3436.03|3435.73|692
1749820200000|2025-06-13 13:10:00|3436.13|3435.83|3441.03|3440.73|3441.68|3441.27|3435.69|3435.37|524
1749820500000|2025-06-13 13:15:00|3441.08|3440.58|3438.35|3438.05|3442.88|3442.48|3437.8|3437.5|837
1749820800000|2025-06-13 13:20:00|3438.4|3438.1|3441.8|3441.5|3442.95|3442.65|3437.72|3437.42|774
1749821100000|2025-06-13 13:25:00|3441.7|3441.4|3443.78|3443.28|3444.73|3444.43|3441.35|3441.05|714
1749821400000|2025-06-13 13:30:00|3443.94|3443.44|3442.25|3441.75|3443.94|3443.44|3439.77|3439.47|717
1749821700000|2025-06-13 13:35:00|3442.35|3441.85|3444.49|3443.99|3447.08|3446.78|3441.75|3441.45|866
1749822000000|2025-06-13 13:40:00|3444.58|3444.28|3442.1|3441.8|3445.41|3445.11|3441.14|3440.83|606
1749822300000|2025-06-13 13:45:00|3442.23|3441.93|3439.93|3439.63|3442.93|3442.63|3436.61|3436.31|877
1749822600000|2025-06-13 13:50:00|3439.88|3439.58|3434.18|3433.88|3440.33|3439.88|3434.18|3433.88|791
1749822900000|2025-06-13 13:55:00|3434.23|3433.93|3438.66|3435.47|3439.12|3438.82|3434.23|3433.93|614
1749823200000|2025-06-13 14:00:00|3438.67|3435.46|3434.63|3434.33|3438.76|3438.23|3430.9|3430.4|749
1749823500000|2025-06-13 14:05:00|3434.78|3434.48|3435.78|3435.48|3437.8|3437.4|3434.53|3434.23|739
1749823800000|2025-06-13 14:10:00|3435.73|3435.43|3429.75|3429.45|3436.18|3435.88|3427.3|3427|691
1749824100000|2025-06-13 14:15:00|3429.53|3429.23|3427.88|3427.58|3431.31|3431.01|3425.13|3424.78|809
1749824400000|2025-06-13 14:20:00|3427.83|3427.53|3432.48|3432.18|3433.01|3432.62|3426.48|3426.18|769
1749824700000|2025-06-13 14:25:00|3432.53|3432.23|3436.3|3436|3436.3|3436|3431.38|3430.93|609
1749825000000|2025-06-13 14:30:00|3436.03|3435.73|3434.94|3434.64|3436.84|3436.44|3434|3433.7|572
1749825300000|2025-06-13 14:35:00|3434.98|3434.68|3436.99|3436.69|3437.08|3436.69|3433.23|3432.93|574
1749825600000|2025-06-13 14:40:00|3436.73|3436.43|3436.4|3436.1|3437.09|3436.79|3434.48|3434.13|574
1749825900000|2025-06-13 14:45:00|3436.67|3436.17|3439.78|3439.48|3440.03|3439.68|3436.67|3436.17|421
1749826200000|2025-06-13 14:50:00|3440.04|3439.74|3429.98|3429.68|3440.18|3439.78|3427.13|3426.83|675
1749826500000|2025-06-13 14:55:00|3429.73|3429.43|3428.23|3427.73|3429.73|3429.43|3423.94|3423.64|851
1749826800000|2025-06-13 15:00:00|3428.15|3427.65|3428.58|3428.08|3430.62|3430.32|3426.25|3425.89|669
1749827100000|2025-06-13 15:05:00|3428.68|3428.18|3427.93|3427.63|3428.73|3428.43|3422.94|3422.64|661
1749827400000|2025-06-13 15:10:00|3427.94|3427.64|3424.78|3424.28|3428.43|3427.93|3423.91|3423.61|555
1749827700000|2025-06-13 15:15:00|3424.63|3424.33|3429.14|3428.84|3429.58|3429.27|3422.1|3421.8|724
1749828000000|2025-06-13 15:20:00|3429.05|3428.75|3428.59|3428.09|3429.28|3428.83|3426.83|3426.53|638
1749828300000|2025-06-13 15:25:00|3428.7|3428.2|3426.18|3425.88|3429.72|3429.42|3426.13|3425.79|631
1749828600000|2025-06-13 15:30:00|3426.17|3425.87|3423.23|3422.93|3426.4|3426.06|3422.23|3421.83|642
1749828900000|2025-06-13 15:35:00|3423.33|3422.83|3425.23|3424.93|3425.37|3425.07|3421.17|3420.87|642
1749829200000|2025-06-13 15:40:00|3425.18|3424.68|3424.55|3424.25|3426.69|3426.39|3424.31|3423.83|581
1749829500000|2025-06-13 15:45:00|3424.48|3424.18|3424.4|3424.1|3425.64|3425.27|3423.4|3423.1|440
1749829800000|2025-06-13 15:50:00|3424.3|3424|3424.9|3424.6|3425.76|3425.35|3423.18|3422.88|409
1749830100000|2025-06-13 15:55:00|3424.84|3424.54|3426.45|3426.15|3426.8|3426.44|3424.53|3424.23|471
1749830400000|2025-06-13 16:00:00|3426.46|3426.16|3428.23|3427.73|3428.53|3428.23|3426.3|3425.93|402
1749830700000|2025-06-13 16:05:00|3428.29|3427.79|3421.39|3421.09|3428.29|3427.79|3421.35|3421.05|478
1749831000000|2025-06-13 16:10:00|3421.48|3421.18|3420.6|3420.1|3422.78|3422.34|3419.43|3419.08|578
1749831300000|2025-06-13 16:15:00|3420.55|3420.05|3423.03|3422.73|3423.76|3423.37|3420.35|3420.05|377
1749831600000|2025-06-13 16:20:00|3422.93|3422.63|3425.42|3425.12|3425.45|3425.12|3422.25|3421.75|449
1749831900000|2025-06-13 16:25:00|3425.47|3425.17|3427.4|3427.1|3427.7|3427.4|3424.8|3424.4|584
1749832200000|2025-06-13 16:30:00|3427.5|3427.2|3428.96|3428.66|3429.8|3429.5|3426.81|3426.43|478
1749832500000|2025-06-13 16:35:00|3428.93|3428.63|3430.98|3430.68|3431.38|3431.08|3427.78|3427.43|528
1749832800000|2025-06-13 16:40:00|3430.93|3430.63|3429.63|3429.33|3431.13|3430.83|3427.88|3427.58|477
1749833100000|2025-06-13 16:45:00|3429.22|3428.92|3428.43|3428.13|3429.68|3429.36|3428.33|3428.02|330
1749833400000|2025-06-13 16:50:00|3428.38|3428.08|3429.93|3429.63|3430.83|3430.48|3428.37|3427.95|411
1749833700000|2025-06-13 16:55:00|3429.98|3429.68|3430.38|3430.08|3430.48|3430.18|3428.48|3428.18|368
1749834000000|2025-06-13 17:00:00|3430.43|3430.13|3429.65|3429.15|3431.03|3430.6|3428.24|3427.74|396
1749834300000|2025-06-13 17:05:00|3429.55|3429.05|3431.35|3430.85|3431.68|3431.38|3429.15|3428.85|398
1749834600000|2025-06-13 17:10:00|3431.55|3431.25|3431.96|3431.46|3432.48|3432.18|3431.03|3430.68|433
1749834900000|2025-06-13 17:15:00|3431.93|3431.43|3432.9|3432.6|3433.73|3433.43|3430.53|3430.14|482
1749835200000|2025-06-13 17:20:00|3432.88|3432.58|3432.18|3431.68|3433.38|3433.08|3431.12|3430.82|446
1749835500000|2025-06-13 17:25:00|3432.08|3431.58|3432.33|3432.03|3433.25|3432.95|3430.28|3429.86|533
1749835800000|2025-06-13 17:30:00|3432.28|3431.98|3431.19|3430.69|3433.04|3432.74|3429.96|3429.66|454
1749836100000|2025-06-13 17:35:00|3431.14|3430.84|3430.75|3430.45|3432.09|3431.79|3430.68|3430.23|416
1749836400000|2025-06-13 17:40:00|3430.69|3430.39|3429.9|3429.6|3431.44|3431.09|3428.9|3428.55|442
1749836700000|2025-06-13 17:45:00|3429.89|3429.59|3428.35|3428.05|3430.34|3429.99|3427.73|3427.33|344
1749837000000|2025-06-13 17:50:00|3428.38|3428.08|3428.95|3428.65|3429.79|3429.49|3428.21|3427.91|410
1749837300000|2025-06-13 17:55:00|3429.01|3428.71|3430.62|3430.32|3430.83|3430.53|3428.9|3428.49|355
1749837600000|2025-06-13 18:00:00|3430.93|3430.63|3432.42|3432.12|3432.47|3432.17|3429.68|3429.33|548
1749837900000|2025-06-13 18:05:00|3432.37|3432.07|3434.49|3434.19|3434.96|3434.66|3431.35|3430.85|474
1749838200000|2025-06-13 18:10:00|3434.41|3434.11|3433.53|3433.23|3434.54|3434.23|3433.03|3432.73|492
1749838500000|2025-06-13 18:15:00|3433.51|3433.21|3429.82|3429.32|3436.13|3435.83|3429.43|3428.93|510
1749838800000|2025-06-13 18:20:00|3429.2|3428.9|3430.02|3429.52|3432.19|3431.69|3429.03|3428.61|439
1749839100000|2025-06-13 18:25:00|3429.93|3429.43|3432.91|3432.61|3433.07|3432.77|3429.78|3429.43|457
1749839400000|2025-06-13 18:30:00|3432.94|3432.64|3436.44|3435.94|3436.71|3436.36|3432.25|3431.86|515
1749839700000|2025-06-13 18:35:00|3436.48|3435.98|3434.03|3433.73|3436.64|3436.23|3433.9|3433.53|432
1749840000000|2025-06-13 18:40:00|3433.93|3433.43|3435.75|3435.45|3436.35|3435.96|3432.98|3432.68|503
1749840300000|2025-06-13 18:45:00|3435.38|3435.08|3438.86|3438.56|3438.99|3438.6|3434.23|3433.83|490
1749840600000|2025-06-13 18:50:00|3438.85|3438.55|3437.79|3437.49|3439.79|3439.49|3437.69|3437.33|572
1749840900000|2025-06-13 18:55:00|3437.73|3437.43|3436.83|3436.53|3437.83|3437.52|3435.98|3435.68|521
1749841200000|2025-06-13 19:00:00|3436.8|3436.5|3437.19|3436.89|3438.45|3438.15|3436.67|3436.33|527
1749841500000|2025-06-13 19:05:00|3437.14|3436.84|3436.78|3436.48|3437.88|3437.58|3436.45|3436.08|389
1749841800000|2025-06-13 19:10:00|3436.83|3436.53|3436.53|3436.23|3437.66|3437.36|3435.41|3435.11|446
1749842100000|2025-06-13 19:15:00|3436.44|3436.03|3437.77|3437.47|3438.16|3437.86|3436.1|3435.62|395
1749842400000|2025-06-13 19:20:00|3437.81|3437.51|3436.27|3435.97|3437.91|3437.61|3435.4|3435.08|488
1749842700000|2025-06-13 19:25:00|3436.34|3436.04|3435.49|3435.19|3436.38|3436.04|3434.18|3433.88|413
1749843000000|2025-06-13 19:30:00|3435.29|3434.99|3434.71|3434.41|3435.54|3435.19|3433.43|3433.08|434
1749843300000|2025-06-13 19:35:00|3434.92|3434.62|3434.39|3434.09|3435.86|3435.56|3432.03|3431.73|497
1749843600000|2025-06-13 19:40:00|3434.64|3434.14|3434.87|3434.57|3435.65|3435.2|3433.12|3432.75|452
1749843900000|2025-06-13 19:45:00|3434.97|3434.67|3433.62|3433.32|3435.05|3434.75|3432.66|3432.23|425
1749844200000|2025-06-13 19:50:00|3433.46|3433.16|3432.27|3431.97|3434.85|3434.55|3432.13|3431.83|476
1749844500000|2025-06-13 19:55:00|3432.32|3432.02|3432.59|3432.29|3434.08|3433.59|3432.03|3431.73|571
1749844800000|2025-06-13 20:00:00|3432.72|3432.42|3429.93|3429.63|3433.8|3433.5|3429.89|3429.59|406
1749845100000|2025-06-13 20:05:00|3429.98|3429.48|3431.19|3430.69|3431.81|3431.51|3429.47|3429.17|266
1749845400000|2025-06-13 20:10:00|3431.08|3430.78|3433.2|3432.9|3433.98|3433.48|3431.03|3430.73|282
1749845700000|2025-06-13 20:15:00|3433.23|3432.73|3433.02|3432.52|3433.64|3433.2|3432.28|3431.9|259
1749846000000|2025-06-13 20:20:00|3433|3432.5|3432.96|3432.66|3433.26|3432.86|3432.29|3431.79|219
1749846300000|2025-06-13 20:25:00|3433.03|3432.73|3433.26|3432.76|3433.74|3433.39|3432.32|3431.87|355
1749846600000|2025-06-13 20:30:00|3433.2|3432.7|3431.61|3431.11|3433.33|3432.98|3431.51|3431.01|300
1749846900000|2025-06-13 20:35:00|3431.85|3431.35|3433.3|3432.8|3433.42|3432.95|3431.85|3431.35|245
1749847200000|2025-06-13 20:40:00|3433.19|3432.69|3434.43|3433.93|3435.13|3434.64|3433.19|3432.69|335
1749847500000|2025-06-13 20:45:00|3434.33|3433.83|3433.32|3432.82|3434.8|3434.3|3433.18|3432.68|266
1749847800000|2025-06-13 20:50:00|3433.22|3432.72|3433.09|3432.59|3433.58|3433.08|3432.08|3431.58|227
1749848100000|2025-06-13 20:55:00|3433.14|3432.64|3432.75|3432.25|3434.68|3434.18|3432.08|3431.58|364
1750024800000|2025-06-15 22:00:00|3443.13|3442.63|3441.28|3440.78|3444.8|3443.58|3437.63|3437.13|479
1750025100000|2025-06-15 22:05:00|3441.43|3440.93|3444.43|3444.13|3445.25|3444.3|3438.83|3436.8|466
1750025400000|2025-06-15 22:10:00|3444.44|3444.14|3450.23|3449.73|3452.34|3450.99|3444.33|3443.83|680
1750025700000|2025-06-15 22:15:00|3450.08|3449.58|3450.9|3450.4|3451.3|3450.8|3447.03|3446.53|500
1750026000000|2025-06-15 22:20:00|3450.95|3450.45|3450.58|3450.08|3451.03|3450.53|3446.93|3446.43|483
1750026300000|2025-06-15 22:25:00|3450.68|3450.18|3447.45|3446.95|3450.71|3450.21|3447.25|3446.75|196
1750026600000|2025-06-15 22:30:00|3447.35|3446.85|3443.38|3442.88|3448.28|3447.78|3442.73|3442.38|492
1750026900000|2025-06-15 22:35:00|3443.08|3442.78|3446.38|3445.88|3447.03|3446.53|3439.9|3439.4|517
1750027200000|2025-06-15 22:40:00|3446.5|3446|3445.48|3444.98|3449.15|3448.7|3444.78|3444.48|326
1750027500000|2025-06-15 22:45:00|3445.58|3445.08|3449.15|3448.65|3450.53|3450.08|3445.48|3444.98|311
1750027800000|2025-06-15 22:50:00|3449.5|3449|3448.95|3448.45|3449.98|3449.48|3447.73|3447.23|291
1750028100000|2025-06-15 22:55:00|3449.05|3448.55|3448.73|3448.23|3450.03|3449.53|3448.36|3448.03|158
1750028400000|2025-06-15 23:00:00|3448.68|3448.38|3449.28|3448.98|3450.48|3450.08|3447.23|3446.73|266
1750028700000|2025-06-15 23:05:00|3449.43|3448.93|3447.08|3446.78|3449.48|3448.98|3446.38|3445.98|249
1750029000000|2025-06-15 23:10:00|3447.18|3446.88|3447.78|3447.28|3449|3448.56|3446.43|3446.13|271
1750029300000|2025-06-15 23:15:00|3447.83|3447.33|3445.13|3444.63|3447.98|3447.48|3443.38|3443.03|282
1750029600000|2025-06-15 23:20:00|3445.08|3444.58|3448.45|3447.95|3449.53|3449.03|3445.08|3444.58|213
1750029900000|2025-06-15 23:25:00|3448.4|3448.1|3448.18|3447.88|3448.85|3448.35|3446.85|3446.35|193
1750030200000|2025-06-15 23:30:00|3448.03|3447.53|3446.85|3446.35|3449.68|3449.18|3445.93|3445.5|229
1750030500000|2025-06-15 23:35:00|3446.9|3446.4|3448.08|3447.58|3448.43|3447.93|3445.73|3445.33|188
1750030800000|2025-06-15 23:40:00|3448.03|3447.73|3446.23|3445.93|3448.53|3448.08|3445.93|3445.63|212
1750031100000|2025-06-15 23:45:00|3446.33|3445.83|3443.63|3443.13|3446.33|3445.88|3439.78|3439.48|548
1750031400000|2025-06-15 23:50:00|3443.43|3442.93|3442.68|3442.38|3446|3445.5|3441.88|3441.38|393
1750031700000|2025-06-15 23:55:00|3442.73|3442.23|3444.43|3444.13|3444.45|3444.13|3441.13|3440.78|372
1750032000000|2025-06-16 00:00:00|3444.33|3443.83|3440.13|3439.63|3444.99|3444.69|3437.38|3437.05|602
1750032300000|2025-06-16 00:05:00|3439.93|3439.43|3444.5|3444.2|3445.84|3445.34|3439.68|3439.18|419
1750032600000|2025-06-16 00:10:00|3444.85|3444.55|3445.78|3445.28|3446.14|3445.64|3444.3|3443.8|334
1750032900000|2025-06-16 00:15:00|3445.88|3445.38|3446.58|3446.08|3447.48|3447.08|3445.41|3444.98|318
1750033200000|2025-06-16 00:20:00|3446.53|3446.23|3449.78|3449.48|3450.93|3450.43|3446.43|3445.93|480
1750033500000|2025-06-16 00:25:00|3449.68|3449.38|3449.15|3448.65|3451.58|3451.13|3448.73|3448.33|446
1750033800000|2025-06-16 00:30:00|3449|3448.5|3446.15|3445.65|3450.28|3449.93|3445.48|3444.98|433
1750034100000|2025-06-16 00:35:00|3446.25|3445.75|3445.23|3444.73|3447.73|3447.43|3442.48|3442.13|437
1750034400000|2025-06-16 00:40:00|3445.18|3444.68|3441.18|3440.88|3445.33|3445.03|3440.98|3440.53|335
1750034700000|2025-06-16 00:45:00|3441.13|3440.83|3437.18|3436.68|3442.18|3441.73|3436.43|3436.13|436
1750035000000|2025-06-16 00:50:00|3437.33|3436.83|3435.9|3435.4|3438.08|3437.78|3434.6|3434.1|537
1750035300000|2025-06-16 00:55:00|3435.8|3435.3|3436.6|3436.1|3438.58|3438.1|3434.78|3434.28|454
1750035600000|2025-06-16 01:00:00|3436.7|3436.2|3438.78|3438.48|3439.68|3439.38|3433.48|3433.1|889
1750035900000|2025-06-16 01:05:00|3438.68|3438.38|3439.48|3438.98|3440.03|3439.68|3435.03|3434.53|641
1750036200000|2025-06-16 01:10:00|3439.53|3439.03|3440.83|3440.53|3441.82|3441.32|3437.9|3437.4|453
1750036500000|2025-06-16 01:15:00|3440.98|3440.68|3440.77|3440.27|3443.38|3443.05|3439.52|3439.03|466
1750036800000|2025-06-16 01:20:00|3440.78|3440.28|3438.3|3437.8|3441.58|3441.28|3436.2|3435.8|476
1750037100000|2025-06-16 01:25:00|3438.25|3437.75|3436.28|3435.78|3438.5|3438|3434.68|3434.38|412
1750037400000|2025-06-16 01:30:00|3436.33|3435.83|3437.28|3436.98|3439.08|3438.58|3435.57|3435.27|463
1750037700000|2025-06-16 01:35:00|3437.23|3436.73|3438.68|3438.18|3438.93|3438.53|3436.03|3435.58|415
1750038000000|2025-06-16 01:40:00|3438.53|3438.03|3438.88|3438.58|3439.68|3439.18|3435.93|3435.58|352
1750038300000|2025-06-16 01:45:00|3438.93|3438.63|3440.83|3440.53|3441.13|3440.83|3438.58|3438.18|368
1750038600000|2025-06-16 01:50:00|3440.93|3440.63|3441.13|3440.63|3442.23|3441.93|3438.83|3438.53|444
1750038900000|2025-06-16 01:55:00|3441.23|3440.73|3441.83|3441.33|3442.58|3442.18|3439.33|3438.83|399
1750039200000|2025-06-16 02:00:00|3441.78|3441.48|3443.7|3443.2|3444.58|3444.28|3440.73|3440.33|506
1750039500000|2025-06-16 02:05:00|3443.5|3443|3446.18|3445.68|3446.48|3446.08|3442.88|3442.43|357
1750039800000|2025-06-16 02:10:00|3446.08|3445.58|3444.43|3443.93|3446.7|3446.2|3444.43|3443.93|381
1750040100000|2025-06-16 02:15:00|3444.48|3444.13|3444.33|3443.83|3445.28|3444.88|3443.13|3442.78|397
1750040400000|2025-06-16 02:20:00|3444.28|3443.78|3444.98|3444.48|3446.56|3446.06|3443.52|3443.08|339
1750040700000|2025-06-16 02:25:00|3444.83|3444.33|3442.78|3442.48|3445.78|3445.38|3442.78|3442.28|298
1750041000000|2025-06-16 02:30:00|3442.88|3442.58|3441.45|3440.95|3443.28|3442.88|3440.73|3440.33|389
1750041300000|2025-06-16 02:35:00|3441.4|3440.9|3442.28|3441.78|3442.58|3442.28|3440.48|3440.15|351
1750041600000|2025-06-16 02:40:00|3442.38|3441.98|3443.93|3443.43|3444.2|3443.9|3441.88|3441.45|313
1750041900000|2025-06-16 02:45:00|3443.88|3443.38|3441.05|3440.75|3444.08|3443.73|3440.35|3440.05|304
1750042200000|2025-06-16 02:50:00|3440.82|3440.52|3441.43|3440.93|3441.98|3441.58|3439.28|3438.83|368
1750042500000|2025-06-16 02:55:00|3441.38|3440.88|3438.6|3438.3|3442.13|3441.83|3438.13|3437.78|328
1750042800000|2025-06-16 03:00:00|3438.45|3438.15|3438.55|3438.25|3439.03|3438.73|3435.8|3435.45|417
1750043100000|2025-06-16 03:05:00|3438.65|3438.15|3439.68|3439.18|3439.98|3439.53|3437.58|3437.28|335
1750043400000|2025-06-16 03:10:00|3439.33|3439.03|3437.88|3437.58|3439.53|3439.08|3437.63|3437.18|280
1750043700000|2025-06-16 03:15:00|3437.78|3437.48|3436.08|3435.58|3437.98|3437.48|3434.4|3433.95|326
1750044000000|2025-06-16 03:20:00|3436.03|3435.53|3436.83|3436.33|3437.08|3436.73|3434.78|3434.28|344
1750044300000|2025-06-16 03:25:00|3436.93|3436.43|3437.48|3436.98|3438.03|3437.68|3435.33|3434.83|362
1750044600000|2025-06-16 03:30:00|3437.28|3436.78|3434.43|3433.93|3437.28|3436.78|3433.38|3433.08|325
1750044900000|2025-06-16 03:35:00|3434.53|3434.03|3434.43|3433.93|3436.05|3435.75|3434.03|3433.73|222
1750045200000|2025-06-16 03:40:00|3434.48|3433.98|3432.88|3432.38|3435.78|3435.33|3432.28|3431.93|249
1750045500000|2025-06-16 03:45:00|3432.63|3432.33|3431.58|3431.08|3433.43|3432.98|3431.43|3431.08|228
1750045800000|2025-06-16 03:50:00|3431.68|3431.18|3431.43|3430.93|3433.08|3432.68|3430.88|3430.38|242
1750046100000|2025-06-16 03:55:00|3431.23|3430.88|3431.78|3431.48|3432.18|3431.68|3429.55|3429.25|285
1750046400000|2025-06-16 04:00:00|3431.93|3431.43|3431.93|3431.43|3433.58|3433.23|3431.05|3430.6|281
1750046700000|2025-06-16 04:05:00|3431.78|3431.48|3430.33|3430.03|3431.78|3431.48|3429.18|3428.88|278
1750047000000|2025-06-16 04:10:00|3430.43|3430.13|3429.98|3429.48|3432.1|3431.6|3429.33|3428.98|247
1750047300000|2025-06-16 04:15:00|3429.88|3429.38|3431.13|3430.63|3431.43|3431.08|3429.53|3429.18|145
1750047600000|2025-06-16 04:20:00|3431.03|3430.53|3430.53|3430.03|3432.45|3432.15|3430.08|3429.78|256
1750047900000|2025-06-16 04:25:00|3430.68|3430.18|3430.53|3430.23|3431.48|3430.98|3430.3|3429.93|145
1750048200000|2025-06-16 04:30:00|3430.48|3430.18|3431.93|3431.63|3432.38|3431.93|3429.8|3429.5|205
1750048500000|2025-06-16 04:35:00|3431.63|3431.33|3430.88|3430.58|3431.68|3431.33|3429.83|3429.43|168
1750048800000|2025-06-16 04:40:00|3431.13|3430.83|3430.33|3429.83|3432.15|3431.85|3430.13|3429.75|198
1750049100000|2025-06-16 04:45:00|3429.93|3429.63|3429.53|3429.03|3430.25|3429.88|3427.88|3427.58|274
1750049400000|2025-06-16 04:50:00|3429.38|3429.08|3428.88|3428.58|3429.93|3429.63|3427.38|3427.08|261
1750049700000|2025-06-16 04:55:00|3429.08|3428.43|3427.78|3427.48|3429.08|3428.63|3427.15|3426.75|179
1750050000000|2025-06-16 05:00:00|3428.03|3427.53|3425.65|3425.35|3428.83|3428.48|3422.23|3421.73|542
1750050300000|2025-06-16 05:05:00|3425.45|3425.15|3428.93|3428.63|3429.68|3429.33|3425.01|3424.71|461
1750050600000|2025-06-16 05:10:00|3429.03|3428.73|3427.55|3427.05|3429.98|3429.63|3427.13|3426.63|289
1750050900000|2025-06-16 05:15:00|3427.65|3427.15|3425.7|3425.2|3427.85|3427.43|3424.53|3424.15|297
1750051200000|2025-06-16 05:20:00|3425.65|3425.15|3426.88|3426.58|3427.18|3426.68|3425.2|3424.7|302
1750051500000|2025-06-16 05:25:00|3426.93|3426.43|3428|3427.5|3428.68|3428.18|3426.78|3426.43|281
1750051800000|2025-06-16 05:30:00|3427.95|3427.45|3423.5|3423.2|3430.83|3430.38|3423.5|3423.2|653
1750052100000|2025-06-16 05:35:00|3423.55|3423.25|3424.4|3423.9|3426.14|3425.73|3422.02|3421.72|549
1750052400000|2025-06-16 05:40:00|3424.3|3423.8|3421|3420.7|3424.3|3423.8|3418.03|3417.73|603
1750052700000|2025-06-16 05:45:00|3420.95|3420.65|3422.53|3422.03|3422.98|3422.68|3420.33|3419.93|423
1750053000000|2025-06-16 05:50:00|3422.63|3422.13|3422.58|3422.08|3425.26|3424.96|3421.88|3421.38|367
1750053300000|2025-06-16 05:55:00|3422.53|3422.23|3421.93|3421.43|3424.07|3423.77|3421.28|3420.78|520
1750053600000|2025-06-16 06:00:00|3421.8|3421.3|3419.15|3418.85|3421.8|3421.33|3418.53|3418.18|595
1750053900000|2025-06-16 06:05:00|3419.05|3418.65|3416.88|3416.38|3419.05|3418.65|3416.03|3415.73|580
1750054200000|2025-06-16 06:10:00|3416.78|3416.28|3419.2|3418.9|3419.35|3419.05|3416.53|3416.18|512
1750054500000|2025-06-16 06:15:00|3419.1|3418.8|3417.33|3416.83|3420.88|3420.43|3417.03|3416.68|552
1750054800000|2025-06-16 06:20:00|3417.03|3416.73|3417.58|3417.08|3417.83|3417.43|3415.4|3415.05|578
1750055100000|2025-06-16 06:25:00|3417.53|3417.23|3416.27|3415.97|3417.68|3417.38|3413.28|3412.98|543
1750055400000|2025-06-16 06:30:00|3416.28|3415.98|3417.18|3416.68|3417.18|3416.68|3413.23|3412.93|560
1750055700000|2025-06-16 06:35:00|3416.88|3416.58|3417.23|3416.93|3418.87|3418.57|3415.15|3414.83|556
1750056000000|2025-06-16 06:40:00|3417.4|3417.1|3419.58|3419.28|3420.35|3419.97|3415.63|3415.33|679
1750056300000|2025-06-16 06:45:00|3419.63|3419.33|3416.58|3416.28|3419.88|3419.48|3416.03|3415.73|420
1750056600000|2025-06-16 06:50:00|3416.68|3416.18|3417.48|3416.98|3417.98|3417.68|3414.93|3414.58|506
1750056900000|2025-06-16 06:55:00|3417.63|3417.33|3418.6|3418.3|3418.7|3418.4|3417.18|3416.78|410
1750057200000|2025-06-16 07:00:00|3418.55|3418.25|3419.28|3418.78|3419.38|3418.93|3414.15|3413.85|520
1750057500000|2025-06-16 07:05:00|3419.13|3418.83|3415.13|3414.83|3420.13|3419.78|3414.53|3414.18|443
1750057800000|2025-06-16 07:10:00|3414.98|3414.68|3411.43|3410.93|3416.3|3415.85|3409.73|3409.43|662
1750058100000|2025-06-16 07:15:00|3411.33|3411.03|3411.33|3410.83|3413.13|3412.83|3410.7|3410.33|471
1750058400000|2025-06-16 07:20:00|3411.58|3411.08|3414.18|3413.88|3416.18|3415.83|3411.03|3410.63|545
1750058700000|2025-06-16 07:25:00|3414.23|3413.93|3413.78|3413.48|3414.73|3414.38|3412.05|3411.75|470
1750059000000|2025-06-16 07:30:00|3414.13|3413.63|3413.63|3413.13|3415.83|3415.52|3412.93|3412.55|445
1750059300000|2025-06-16 07:35:00|3413.53|3413.03|3416.15|3415.65|3416.55|3416.25|3413.43|3413.03|347
1750059600000|2025-06-16 07:40:00|3416.1|3415.8|3414.35|3413.85|3416.58|3416.08|3414|3413.7|317
1750059900000|2025-06-16 07:45:00|3414.3|3414|3411.55|3411.25|3415.5|3415.1|3411.5|3411.09|413
1750060200000|2025-06-16 07:50:00|3411.6|3411.3|3413.53|3413.23|3413.8|3413.48|3411.3|3410.85|466
1750060500000|2025-06-16 07:55:00|3413.68|3413.18|3412.9|3412.4|3415.25|3414.8|3412.3|3411.8|425
1750060800000|2025-06-16 08:00:00|3412.99|3412.49|3413.63|3413.33|3414.93|3414.53|3412.8|3412.3|396
1750061100000|2025-06-16 08:05:00|3413.48|3413.18|3411.15|3410.65|3413.98|3413.63|3409.99|3409.69|409
1750061400000|2025-06-16 08:10:00|3411.39|3410.89|3415|3414.7|3415.55|3415.05|3411.15|3410.8|405
1750061700000|2025-06-16 08:15:00|3415.2|3414.9|3416.73|3416.43|3416.93|3416.58|3414.51|3414.21|475
1750062000000|2025-06-16 08:20:00|3416.78|3416.48|3414.23|3413.93|3418.63|3418.33|3413.9|3413.6|406
1750062300000|2025-06-16 08:25:00|3414.33|3413.83|3414.2|3413.9|3415.28|3414.88|3413.4|3413|439
1750062600000|2025-06-16 08:30:00|3413.8|3413.3|3416|3415.7|3416.45|3416.14|3412.63|3412.28|408
1750062900000|2025-06-16 08:35:00|3415.9|3415.6|3416.38|3416.08|3416.65|3416.35|3414.65|3414.35|299
1750063200000|2025-06-16 08:40:00|3416.58|3416.38|3416.97|3416.67|3418.93|3418.48|3416.33|3415.83|424
1750063500000|2025-06-16 08:45:00|3416.95|3416.65|3416.45|3416.15|3417.96|3417.63|3415.93|3415.53|438
1750063800000|2025-06-16 08:50:00|3416.58|3416.08|3415.52|3415.22|3418.18|3417.84|3415.23|3414.73|399
1750064100000|2025-06-16 08:55:00|3415.3|3415|3414.18|3413.68|3416.93|3416.63|3413.42|3413.08|491
1750064400000|2025-06-16 09:00:00|3414.23|3413.73|3415.5|3415|3416.63|3416.33|3413.3|3412.8|342
1750064700000|2025-06-16 09:05:00|3415.65|3415.15|3418.08|3417.58|3418.16|3417.66|3414.75|3414.4|306
1750065000000|2025-06-16 09:10:00|3417.93|3417.63|3417.08|3416.78|3419.08|3418.73|3417.08|3416.68|344
1750065300000|2025-06-16 09:15:00|3417.18|3416.68|3416.9|3416.4|3417.22|3416.78|3415.43|3414.96|283
1750065600000|2025-06-16 09:20:00|3416.99|3416.49|3418.7|3418.2|3418.8|3418.3|3416.7|3416.21|317
1750065900000|2025-06-16 09:25:00|3418.65|3418.15|3419.03|3418.73|3419.85|3419.5|3417.98|3417.66|340
1750066200000|2025-06-16 09:30:00|3419.08|3418.58|3417.1|3416.8|3419.58|3419.28|3415.6|3415.25|481
1750066500000|2025-06-16 09:35:00|3417.18|3416.68|3418.33|3417.83|3418.78|3418.38|3416.58|3416.27|289
1750066800000|2025-06-16 09:40:00|3418.06|3417.76|3416.43|3415.93|3418.98|3418.63|3416.28|3415.81|283
1750067100000|2025-06-16 09:45:00|3416.48|3416.18|3414.01|3413.71|3416.78|3416.38|3414|3413.6|316
1750067400000|2025-06-16 09:50:00|3413.93|3413.63|3412.94|3412.64|3414.68|3414.33|3412.48|3412.08|386
1750067700000|2025-06-16 09:55:00|3412.93|3412.63|3412.21|3411.91|3413.73|3413.23|3412.11|3411.81|405
1750068000000|2025-06-16 10:00:00|3412.49|3411.99|3413.85|3413.35|3414.83|3414.38|3412.21|3411.86|374
1750068300000|2025-06-16 10:05:00|3413.8|3413.5|3415.43|3415.13|3416.13|3415.83|3413.08|3412.78|412
1750068600000|2025-06-16 10:10:00|3415.42|3415.12|3414.35|3413.85|3416.03|3415.73|3412.11|3411.81|386
1750068900000|2025-06-16 10:15:00|3414.25|3413.75|3413.65|3413.35|3414.5|3414.2|3411.62|3411.32|248
1750069200000|2025-06-16 10:20:00|3413.55|3413.25|3414.3|3413.8|3414.65|3414.15|3410.93|3410.63|315
1750069500000|2025-06-16 10:25:00|3414.2|3413.9|3414.58|3414.08|3414.68|3414.23|3413.18|3412.88|237
1750069800000|2025-06-16 10:30:00|3414.68|3414.18|3416.5|3416|3416.88|3416.43|3413.93|3413.63|240
1750070100000|2025-06-16 10:35:00|3416.52|3416.02|3418.08|3417.78|3418.4|3418.1|3416.38|3415.97|261
1750070400000|2025-06-16 10:40:00|3418.13|3417.83|3419.68|3419.18|3419.88|3419.53|3417.73|3417.33|252
1750070700000|2025-06-16 10:45:00|3419.73|3419.23|3419.03|3418.73|3420.18|3419.78|3418.68|3418.38|298
1750071000000|2025-06-16 10:50:00|3419.18|3418.68|3419.9|3419.4|3420.33|3420.03|3417.43|3417.08|377
1750071300000|2025-06-16 10:55:00|3420.02|3419.72|3421.3|3421|3421.55|3421.25|3419.18|3418.88|370
1750071600000|2025-06-16 11:00:00|3421.5|3421.2|3422.15|3421.85|3422.3|3421.98|3419.88|3419.53|432
1750071900000|2025-06-16 11:05:00|3422.05|3421.75|3419.33|3418.83|3422.45|3422.15|3419.08|3418.68|284
1750072200000|2025-06-16 11:10:00|3419.18|3418.68|3420|3419.7|3420.25|3419.85|3418.43|3418.13|335
1750072500000|2025-06-16 11:15:00|3419.9|3419.6|3420.28|3419.98|3420.58|3420.25|3419.35|3419.05|262
1750072800000|2025-06-16 11:20:00|3420.38|3420.08|3422.15|3421.65|3422.95|3422.65|3420.28|3419.93|309
1750073100000|2025-06-16 11:25:00|3422.25|3421.75|3420.2|3419.9|3422.85|3422.45|3419.58|3419.23|280
1750073400000|2025-06-16 11:30:00|3419.71|3419.21|3417.93|3417.63|3419.71|3419.3|3416.43|3415.93|424
1750073700000|2025-06-16 11:35:00|3417.78|3417.48|3418.83|3418.53|3419.58|3419.18|3417.68|3417.33|337
1750074000000|2025-06-16 11:40:00|3418.78|3418.48|3415.55|3415.25|3419.93|3419.58|3415.3|3414.95|376
1750074300000|2025-06-16 11:45:00|3415.5|3415.2|3413.75|3413.25|3415.95|3415.65|3411|3410.7|475
1750074600000|2025-06-16 11:50:00|3413.65|3413.15|3415.43|3414.93|3415.98|3415.48|3413.6|3413.1|364
1750074900000|2025-06-16 11:55:00|3415.48|3414.98|3415.25|3414.75|3415.88|3415.48|3414.63|3414.15|325
1750075200000|2025-06-16 12:00:00|3415.4|3414.9|3415.13|3414.83|3416.3|3415.8|3413.23|3412.89|424
1750075500000|2025-06-16 12:05:00|3415.23|3414.93|3417.18|3416.68|3418.2|3417.7|3415.18|3414.75|414
1750075800000|2025-06-16 12:10:00|3417.23|3416.73|3417.08|3416.58|3418.02|3417.58|3416.08|3415.78|351
1750076100000|2025-06-16 12:15:00|3416.93|3416.63|3416.68|3416.38|3417.25|3416.75|3414.23|3413.83|334
1750076400000|2025-06-16 12:20:00|3416.98|3416.68|3413.93|3413.43|3417.95|3417.5|3413.1|3412.75|556
1750076700000|2025-06-16 12:25:00|3413.68|3413.38|3415.01|3414.51|3415.1|3414.76|3412.73|3412.43|406
1750077000000|2025-06-16 12:30:00|3415.03|3414.53|3413.33|3413.03|3415.53|3415.18|3411.28|3410.85|598
1750077300000|2025-06-16 12:35:00|3413.38|3413.08|3415.93|3415.43|3416.23|3415.93|3412.68|3412.38|540
1750077600000|2025-06-16 12:40:00|3415.83|3415.33|3413.78|3413.48|3416.82|3416.4|3413.68|3413.38|507
1750077900000|2025-06-16 12:45:00|3413.63|3413.33|3413.68|3413.18|3415.28|3414.93|3413.48|3413.18|385
1750078200000|2025-06-16 12:50:00|3413.43|3413.13|3417.68|3417.18|3417.68|3417.28|3413.23|3412.93|571
1750078500000|2025-06-16 12:55:00|3417.58|3417.08|3415.83|3415.53|3417.68|3417.18|3415.53|3415.18|409
1750078800000|2025-06-16 13:00:00|3415.78|3415.48|3415.88|3415.38|3417.58|3417.23|3414.01|3413.71|707
1750079100000|2025-06-16 13:05:00|3415.68|3415.18|3415.5|3415|3418.28|3417.97|3415.25|3414.75|532
1750079400000|2025-06-16 13:10:00|3415.6|3415.1|3414.9|3414.4|3416.08|3415.78|3413.83|3413.43|540
1750079700000|2025-06-16 13:15:00|3415.1|3414.6|3416.03|3415.73|3416.35|3415.95|3406.3|3405.8|982
1750080000000|2025-06-16 13:20:00|3416.18|3415.88|3414.45|3413.95|3416.75|3416.45|3412.05|3411.7|795
1750080300000|2025-06-16 13:25:00|3414.5|3414.2|3416.43|3416.13|3416.73|3416.33|3412.33|3411.83|586
1750080600000|2025-06-16 13:30:00|3416.18|3415.88|3415.28|3414.98|3417.63|3417.33|3414.1|3413.73|929
1750080900000|2025-06-16 13:35:00|3415.13|3414.83|3412.05|3411.55|3415.83|3415.53|3410.21|3409.91|1090
1750081200000|2025-06-16 13:40:00|3412|3411.5|3409.18|3408.88|3412.78|3412.48|3403.73|3403.43|1184
1750081500000|2025-06-16 13:45:00|3409.23|3408.93|3409.5|3409|3410.55|3410.15|3406.08|3405.78|1026
1750081800000|2025-06-16 13:50:00|3409.6|3409.3|3390.3|3390|3410.43|3410.08|3390.1|3388.25|1223
1750082100000|2025-06-16 13:55:00|3390.08|3389.78|3388.13|3387.63|3394.53|3394.03|3383.18|3382.68|1703
1750082400000|2025-06-16 14:00:00|3388.23|3387.93|3394.23|3393.73|3396.64|3396.34|3387.65|3387.33|1341
1750082700000|2025-06-16 14:05:00|3394.33|3393.83|3396.2|3395.7|3399.83|3399.33|3393.58|3393.08|1147
1750083000000|2025-06-16 14:10:00|3395.8|3395.3|3396.78|3396.48|3398.12|3397.82|3391.28|3390.92|918
1750083300000|2025-06-16 14:15:00|3396.68|3396.38|3396.55|3396.05|3399.16|3398.67|3394.08|3393.78|914
1750083600000|2025-06-16 14:20:00|3396.5|3396.2|3395.58|3395.08|3397.79|3397.39|3393.13|3392.83|861
1750083900000|2025-06-16 14:25:00|3395.43|3395.13|3392.18|3391.88|3396.76|3396.46|3391.85|3391.53|809
1750084200000|2025-06-16 14:30:00|3392.33|3392.03|3393.68|3393.18|3394.28|3393.98|3390.03|3389.68|913
1750084500000|2025-06-16 14:35:00|3393.63|3393.33|3392.05|3391.55|3396.1|3395.7|3391.43|3391.13|790
1750084800000|2025-06-16 14:40:00|3392.39|3392.09|3395.38|3395.08|3395.73|3395.43|3392.25|3391.95|754
1750085100000|2025-06-16 14:45:00|3395.33|3395.03|3397.03|3396.73|3397.99|3397.49|3393.58|3393.18|720
1750085400000|2025-06-16 14:50:00|3396.93|3396.63|3396.6|3396.1|3399.19|3398.72|3395.97|3395.67|671
1750085700000|2025-06-16 14:55:00|3396.65|3396.15|3397.18|3396.88|3397.99|3397.63|3396.15|3395.65|640
1750086000000|2025-06-16 15:00:00|3397.28|3396.98|3400.58|3400.28|3401.08|3400.78|3397.28|3396.98|736
1750086300000|2025-06-16 15:05:00|3400.53|3400.23|3401.58|3401.08|3403.78|3403.48|3399.68|3399.38|655
1750086600000|2025-06-16 15:10:00|3401.43|3401.13|3401.13|3400.83|3402.68|3402.33|3399.73|3399.28|530
1750086900000|2025-06-16 15:15:00|3401.08|3400.58|3400.55|3400.05|3403.14|3402.79|3400.18|3399.88|439
1750087200000|2025-06-16 15:20:00|3400.4|3400.1|3402.12|3401.82|3402.4|3402.1|3400.4|3400.1|352
1750087500000|2025-06-16 15:25:00|3402.13|3401.83|3404.68|3404.38|3405.5|3405.2|3402.13|3401.83|709
1750087800000|2025-06-16 15:30:00|3404.78|3404.48|3405.38|3405.08|3405.68|3405.18|3403.48|3403.08|444
1750088100000|2025-06-16 15:35:00|3405.48|3405.18|3404.78|3404.48|3405.9|3405.57|3403.18|3402.78|518
1750088400000|2025-06-16 15:40:00|3404.88|3404.58|3404.08|3403.78|3405.18|3404.83|3403.88|3403.48|436
1750088700000|2025-06-16 15:45:00|3404.13|3403.83|3403.33|3402.83|3405.45|3404.95|3402.43|3402.08|441
1750089000000|2025-06-16 15:50:00|3403.08|3402.58|3403.95|3403.45|3403.95|3403.52|3401.13|3400.68|479
1750089300000|2025-06-16 15:55:00|3403.78|3403.28|3404.8|3404.5|3405.93|3405.63|3403.38|3403.08|657
1750089600000|2025-06-16 16:00:00|3404.83|3404.33|3403.57|3403.27|3405.23|3404.93|3402.41|3402.08|441
1750089900000|2025-06-16 16:05:00|3403.56|3403.07|3403.7|3403.4|3404.35|3403.88|3402.3|3402|319
1750090200000|2025-06-16 16:10:00|3403.8|3403.5|3401.08|3400.58|3404.3|3403.8|3399.94|3399.64|411
1750090500000|2025-06-16 16:15:00|3400.93|3400.63|3401.33|3400.83|3401.33|3400.88|3399.38|3399.08|331
1750090800000|2025-06-16 16:20:00|3401.29|3400.79|3399.18|3398.68|3401.48|3401.08|3397.78|3397.33|378
1750091100000|2025-06-16 16:25:00|3399.23|3398.73|3400.18|3399.88|3401.23|3400.88|3398.68|3398.38|409
1750091400000|2025-06-16 16:30:00|3400.28|3399.98|3400.03|3399.53|3400.45|3400.13|3399.08|3398.78|346
1750091700000|2025-06-16 16:35:00|3399.88|3399.58|3399.48|3398.98|3400.43|3400.11|3398.93|3398.58|322
1750092000000|2025-06-16 16:40:00|3399.43|3398.93|3400.4|3400.1|3400.95|3400.63|3399.43|3398.93|348
1750092300000|2025-06-16 16:45:00|3400.39|3400.09|3399.68|3399.38|3400.75|3400.4|3398.88|3398.58|272
1750092600000|2025-06-16 16:50:00|3400.08|3399.58|3400|3399.7|3400.32|3400.01|3399.13|3398.73|266
1750092900000|2025-06-16 16:55:00|3399.8|3399.5|3399.75|3399.25|3400.5|3400.18|3399.53|3399.08|176
1750093200000|2025-06-16 17:00:00|3399.7|3399.2|3398.88|3398.38|3400.53|3400.2|3398.43|3398.01|346
1750093500000|2025-06-16 17:05:00|3398.93|3398.43|3398.58|3398.08|3399.48|3398.98|3397.7|3397.33|292
1750093800000|2025-06-16 17:10:00|3398.38|3398.13|3399.18|3398.68|3399.33|3398.98|3397.4|3397.05|277
1750094100000|2025-06-16 17:15:00|3399.08|3398.78|3398.58|3398.08|3400.08|3399.68|3398.28|3397.93|197
1750094400000|2025-06-16 17:20:00|3398.63|3398.13|3397.43|3397.13|3399.58|3399.18|3397.11|3396.61|321
1750094700000|2025-06-16 17:25:00|3397.56|3397.26|3398.08|3397.78|3398.93|3398.48|3396.93|3396.43|333
1750095000000|2025-06-16 17:30:00|3398.23|3397.93|3394.27|3393.97|3398.53|3398.23|3393.93|3393.58|391
1750095300000|2025-06-16 17:35:00|3394.18|3393.88|3394.08|3393.58|3395.59|3395.29|3393.35|3393.05|339
1750095600000|2025-06-16 17:40:00|3394.18|3393.88|3393.53|3393.23|3394.48|3394.18|3391.4|3391.1|329
1750095900000|2025-06-16 17:45:00|3393.48|3393.18|3392.18|3391.88|3393.68|3393.33|3391.55|3391.18|327
1750096200000|2025-06-16 17:50:00|3392.33|3391.83|3393.33|3393.03|3393.83|3393.48|3392.1|3391.7|301
1750096500000|2025-06-16 17:55:00|3393.52|3393.02|3392.96|3392.46|3393.65|3393.25|3392.55|3392.05|288
1750096800000|2025-06-16 18:00:00|3392.97|3392.47|3392.43|3392.13|3394.33|3394.03|3391.93|3391.63|267
1750097100000|2025-06-16 18:05:00|3392.68|3392.18|3391.83|3391.53|3393.18|3392.78|3390.28|3389.93|314
1750097400000|2025-06-16 18:10:00|3391.89|3391.59|3391.38|3391.08|3393.16|3392.78|3391.33|3390.93|316
1750097700000|2025-06-16 18:15:00|3391.53|3391.03|3390.08|3389.58|3391.83|3391.48|3389.48|3389.15|299
1750098000000|2025-06-16 18:20:00|3390.23|3389.73|3388.48|3387.98|3390.43|3390.13|3388.18|3387.88|285
1750098300000|2025-06-16 18:25:00|3388.43|3388.13|3390.18|3389.88|3390.46|3390.05|3388.13|3387.78|337
1750098600000|2025-06-16 18:30:00|3390.16|3389.86|3390.18|3389.68|3391.17|3390.77|3389.93|3389.48|218
1750098900000|2025-06-16 18:35:00|3390.08|3389.88|3390.4|3390.1|3390.68|3390.27|3389.68|3389.33|183
1750099200000|2025-06-16 18:40:00|3390.45|3390.15|3389.4|3389.1|3390.45|3390.15|3389.23|3388.88|220
1750099500000|2025-06-16 18:45:00|3389.48|3389.18|3388.65|3388.15|3389.76|3389.4|3386.93|3386.58|245
1750099800000|2025-06-16 18:50:00|3388.55|3388.05|3388.3|3387.8|3388.85|3388.45|3387.45|3387.15|273
1750100100000|2025-06-16 18:55:00|3388.18|3387.88|3385.53|3385.23|3388.59|3388.29|3384.2|3383.9|501
1750100400000|2025-06-16 19:00:00|3385.68|3385.38|3385.03|3384.73|3385.98|3385.5|3383.5|3383.08|396
1750100700000|2025-06-16 19:05:00|3384.93|3384.63|3383.4|3383.1|3386.35|3385.93|3383.18|3382.85|285
1750101000000|2025-06-16 19:10:00|3383.5|3383.2|3384.45|3383.95|3385.2|3384.85|3383.48|3383.03|373
1750101300000|2025-06-16 19:15:00|3384.3|3384|3383.28|3382.98|3384.88|3384.58|3382.93|3382.63|299
1750101600000|2025-06-16 19:20:00|3383.23|3382.93|3383.88|3383.58|3385.23|3384.83|3382.95|3382.58|374
1750101900000|2025-06-16 19:25:00|3383.98|3383.68|3384.88|3384.58|3385.18|3384.73|3383.13|3382.83|350
1750102200000|2025-06-16 19:30:00|3384.78|3384.48|3387.68|3387.18|3387.69|3387.19|3383.41|3383.08|402
1750102500000|2025-06-16 19:35:00|3387.5|3387.2|3387.67|3387.37|3388.17|3387.87|3386.99|3386.56|333
1750102800000|2025-06-16 19:40:00|3387.77|3387.47|3386.63|3386.33|3388.08|3387.68|3385.56|3385.11|324
1750103100000|2025-06-16 19:45:00|3386.77|3386.47|3386.98|3386.68|3387.06|3386.76|3386.25|3385.84|338
1750103400000|2025-06-16 19:50:00|3387.15|3386.85|3387.6|3387.3|3388.75|3388.45|3386.74|3386.44|406
1750103700000|2025-06-16 19:55:00|3387.3|3387|3384.25|3383.95|3387.3|3387|3383.63|3383.33|640
1750104000000|2025-06-16 20:00:00|3384.18|3383.88|3384.63|3384.33|3385.18|3384.88|3383.66|3383.36|299
1750104300000|2025-06-16 20:05:00|3384.68|3384.38|3384.68|3384.18|3385.29|3384.99|3383.83|3383.43|177
1750104600000|2025-06-16 20:10:00|3384.62|3384.12|3384.93|3384.63|3385.07|3384.68|3383.63|3383.21|195
1750104900000|2025-06-16 20:15:00|3384.82|3384.52|3385.27|3384.77|3385.5|3385.2|3384.22|3383.83|167
1750105200000|2025-06-16 20:20:00|3385.07|3384.67|3384.79|3384.49|3385.37|3385.02|3384.43|3384.07|101
1750105500000|2025-06-16 20:25:00|3384.83|3384.53|3384.95|3384.65|3385.51|3385.21|3384.63|3384.14|137
1750105800000|2025-06-16 20:30:00|3384.93|3384.63|3385.28|3384.98|3385.68|3385.33|3384.78|3384.48|121
1750106100000|2025-06-16 20:35:00|3385.29|3384.99|3385.83|3385.33|3386.35|3386|3385.28|3384.93|146
1750106400000|2025-06-16 20:40:00|3385.68|3385.38|3384.18|3383.68|3386.02|3385.64|3383.97|3383.58|145
1750106700000|2025-06-16 20:45:00|3384.28|3383.98|3384.18|3383.88|3384.83|3384.43|3383.87|3383.57|113
1750107000000|2025-06-16 20:50:00|3383.97|3383.67|3384.8|3384.5|3385.08|3384.72|3383.8|3383.39|144
1750107300000|2025-06-16 20:55:00|3384.82|3384.52|3385.26|3384.76|3385.85|3385.55|3384.26|3383.88|160
1750111200000|2025-06-16 22:00:00|3387.73|3387.23|3388.63|3388.33|3389.88|3389.43|3386.78|3386.28|212
1750111500000|2025-06-16 22:05:00|3388.43|3388.13|3387.54|3387.04|3389.14|3388.64|3387.45|3386.98|144
1750111800000|2025-06-16 22:10:00|3387.63|3387.13|3388.03|3387.73|3388.35|3387.88|3387.13|3386.68|103
1750112100000|2025-06-16 22:15:00|3387.93|3387.43|3388.2|3387.9|3389.29|3388.85|3387.93|3387.43|104
1750112400000|2025-06-16 22:20:00|3388.4|3388.1|3388.3|3388|3388.75|3388.4|3387.97|3387.67|57
1750112700000|2025-06-16 22:25:00|3388.55|3388.05|3388.08|3387.58|3389.58|3389.23|3388.08|3387.58|148
1750113000000|2025-06-16 22:30:00|3388.13|3387.63|3390.73|3390.23|3390.73|3390.43|3387.08|3386.58|275
1750113300000|2025-06-16 22:35:00|3390.68|3390.18|3393.05|3392.55|3393.58|3393.23|3389.9|3389.43|288
1750113600000|2025-06-16 22:40:00|3393.03|3392.53|3394.11|3393.81|3394.63|3394.25|3392.95|3392.53|346
1750113900000|2025-06-16 22:45:00|3394.04|3393.74|3397.83|3397.53|3398.42|3398.12|3392.99|3392.53|676
1750114200000|2025-06-16 22:50:00|3397.78|3397.48|3395.47|3395.17|3398.78|3398.43|3394.85|3394.35|461
1750114500000|2025-06-16 22:55:00|3395.52|3395.02|3395.8|3395.5|3396.58|3396.26|3395.19|3394.69|230
1750114800000|2025-06-16 23:00:00|3395.75|3395.45|3396.33|3395.83|3396.93|3396.57|3394.68|3394.33|346
1750115100000|2025-06-16 23:05:00|3396.28|3395.78|3395.98|3395.68|3397.18|3396.85|3394.73|3394.43|206
1750115400000|2025-06-16 23:10:00|3396.08|3395.58|3395.13|3394.63|3396.45|3396|3394.53|3394.23|169
1750115700000|2025-06-16 23:15:00|3395.18|3394.68|3396.45|3395.95|3396.56|3396.06|3393.28|3392.98|220
1750116000000|2025-06-16 23:20:00|3396.55|3396.25|3397.73|3397.23|3398.58|3398.18|3394.98|3394.48|269
1750116300000|2025-06-16 23:25:00|3397.68|3397.38|3398.95|3398.45|3399.11|3398.68|3396.88|3396.43|250
1750116600000|2025-06-16 23:30:00|3399.05|3398.55|3397.78|3397.28|3400.48|3400.18|3396.78|3396.28|360
1750116900000|2025-06-16 23:35:00|3397.88|3397.38|3397.18|3396.68|3398.33|3397.93|3395.23|3394.73|264
1750117200000|2025-06-16 23:40:00|3397.13|3396.63|3394.48|3393.98|3397.33|3396.83|3393.85|3393.55|249
1750117500000|2025-06-16 23:45:00|3394.43|3393.93|3396.28|3395.98|3398.08|3397.58|3393.1|3392.8|375
1750117800000|2025-06-16 23:50:00|3396.58|3396.28|3400.4|3399.9|3400.55|3400.05|3396.5|3396.15|441
1750118100000|2025-06-16 23:55:00|3400.2|3399.7|3403.07|3402.77|3403.22|3402.82|3399.73|3399.28|556
1750118400000|2025-06-17 00:00:00|3403.06|3402.76|3400.23|3399.73|3403.16|3402.86|3397.53|3397.13|766
1750118700000|2025-06-17 00:05:00|3400.13|3399.63|3401.18|3400.68|3402.78|3402.43|3399.3|3398.95|428
1750119000000|2025-06-17 00:10:00|3401.13|3400.63|3402.15|3401.65|3403|3402.58|3401.03|3400.63|374
1750119300000|2025-06-17 00:15:00|3402.1|3401.8|3398.95|3398.45|3402.1|3401.8|3397.83|3397.53|420
1750119600000|2025-06-17 00:20:00|3399|3398.5|3398.68|3398.18|3400.88|3400.43|3398|3397.5|400
1750119900000|2025-06-17 00:25:00|3398.58|3398.08|3399.28|3398.98|3400.83|3400.43|3397.48|3397.15|419
1750120200000|2025-06-17 00:30:00|3399.53|3399.23|3402.13|3401.83|3402.48|3402.08|3399.53|3399.23|323
1750120500000|2025-06-17 00:35:00|3402.03|3401.73|3401.48|3400.98|3403.68|3403.23|3401.03|3400.68|337
1750120800000|2025-06-17 00:40:00|3401.38|3400.88|3400.28|3399.78|3401.48|3400.98|3399.78|3399.43|215
1750121100000|2025-06-17 00:45:00|3400.08|3399.88|3397.58|3397.28|3400.88|3400.38|3397.03|3396.73|298
1750121400000|2025-06-17 00:50:00|3397.63|3397.33|3395.43|3394.93|3397.63|3397.33|3394.43|3394.13|555
1750121700000|2025-06-17 00:55:00|3395.33|3394.83|3394.6|3394.1|3395.68|3395.38|3391.78|3391.48|591
1750122000000|2025-06-17 01:00:00|3394.5|3394.3|3399.05|3398.55|3399.25|3398.8|3394.5|3394.2|647
1750122300000|2025-06-17 01:05:00|3399.3|3399|3399.43|3399.13|3400.03|3399.71|3398.33|3397.98|442
1750122600000|2025-06-17 01:10:00|3399.08|3398.78|3400.78|3400.48|3402.85|3402.42|3398.78|3398.48|456
1750122900000|2025-06-17 01:15:00|3400.63|3400.33|3401.93|3401.43|3402.28|3401.9|3399.63|3399.28|455
1750123200000|2025-06-17 01:20:00|3401.68|3401.38|3400.93|3400.43|3401.93|3401.53|3399.68|3399.28|269
1750123500000|2025-06-17 01:25:00|3400.83|3400.33|3399.75|3399.45|3401.33|3400.93|3399.3|3398.85|272
1750123800000|2025-06-17 01:30:00|3399.85|3399.55|3400.33|3400.03|3400.93|3400.58|3396.75|3396.25|410
1750124100000|2025-06-17 01:35:00|3400.28|3399.98|3400.18|3399.68|3401.73|3401.33|3399.58|3399.18|320
1750124400000|2025-06-17 01:40:00|3400.13|3399.63|3400.18|3399.68|3401.08|3400.73|3399.73|3399.25|331
1750124700000|2025-06-17 01:45:00|3400.08|3399.58|3395.73|3395.23|3400.08|3399.63|3395.33|3395.03|447
1750125000000|2025-06-17 01:50:00|3395.63|3395.13|3394.13|3393.83|3395.73|3395.43|3393.63|3393.33|420
1750125300000|2025-06-17 01:55:00|3394.33|3394.03|3393.98|3393.68|3395.73|3395.23|3393.88|3393.5|349
1750125600000|2025-06-17 02:00:00|3394.08|3393.58|3394.63|3394.13|3396.68|3396.28|3393.68|3393.38|413
1750125900000|2025-06-17 02:05:00|3394.58|3394.08|3395.48|3394.98|3395.48|3395.13|3390.58|3390.13|515
1750126200000|2025-06-17 02:10:00|3395.43|3395.13|3395.93|3395.43|3397.53|3397.23|3395.13|3394.78|397
1750126500000|2025-06-17 02:15:00|3395.63|3395.33|3397.18|3396.88|3398.08|3397.78|3394.23|3393.83|345
1750126800000|2025-06-17 02:20:00|3397.23|3396.73|3396.88|3396.58|3397.58|3397.23|3395.83|3395.43|249
1750127100000|2025-06-17 02:25:00|3396.68|3396.38|3397.55|3397.25|3398.03|3397.73|3396.68|3396.38|233
1750127400000|2025-06-17 02:30:00|3397.7|3397.4|3398.18|3397.68|3398.7|3398.4|3397.55|3397.15|280
1750127700000|2025-06-17 02:35:00|3398.08|3397.78|3397.05|3396.55|3398.68|3398.38|3396.85|3396.55|301
1750128000000|2025-06-17 02:40:00|3396.9|3396.6|3400.08|3399.58|3400.5|3400.2|3396.8|3396.45|342
1750128300000|2025-06-17 02:45:00|3399.93|3399.43|3399.88|3399.38|3400.68|3400.33|3399.28|3398.78|297
1750128600000|2025-06-17 02:50:00|3399.83|3399.33|3394.23|3393.73|3399.9|3399.6|3393.93|3393.58|603
1750128900000|2025-06-17 02:55:00|3394.08|3393.58|3390.38|3389.88|3395.33|3394.93|3388.88|3388.43|564
1750129200000|2025-06-17 03:00:00|3390.33|3389.83|3388.75|3388.25|3392.93|3392.48|3388.75|3388.25|488
1750129500000|2025-06-17 03:05:00|3388.5|3388|3385.98|3385.48|3389.18|3388.88|3384.45|3383.95|473
1750129800000|2025-06-17 03:10:00|3385.8|3385.3|3385.18|3384.68|3386.68|3386.28|3380.7|3380.4|689
1750130100000|2025-06-17 03:15:00|3385.13|3384.63|3381.08|3380.78|3385.18|3384.83|3381.03|3380.73|508
1750130400000|2025-06-17 03:20:00|3380.36|3380.06|3377.98|3377.68|3382.58|3382.28|3374.33|3373.83|748
1750130700000|2025-06-17 03:25:00|3378.23|3377.93|3385.88|3385.38|3386.1|3385.6|3378.23|3377.78|643
1750131000000|2025-06-17 03:30:00|3385.83|3385.33|3387.33|3386.83|3387.88|3387.58|3383.98|3383.68|535
1750131300000|2025-06-17 03:35:00|3387.28|3386.98|3387|3386.5|3388|3387.58|3386.68|3386.33|365
1750131600000|2025-06-17 03:40:00|3386.95|3386.45|3386.43|3386.13|3387.68|3387.18|3385.33|3384.93|334
1750131900000|2025-06-17 03:45:00|3386.48|3385.98|3384.45|3383.95|3386.88|3386.43|3383.93|3383.45|286
1750132200000|2025-06-17 03:50:00|3384.55|3384.05|3384.8|3384.5|3384.95|3384.6|3383.5|3383.15|282
1750132500000|2025-06-17 03:55:00|3384.65|3384.35|3387.93|3387.43|3388.35|3388|3384.58|3384.25|346
1750132800000|2025-06-17 04:00:00|3387.88|3387.38|3389.38|3388.88|3389.78|3389.33|3387.35|3386.9|247
1750133100000|2025-06-17 04:05:00|3389.33|3388.83|3388.03|3387.73|3390.05|3389.63|3387.93|3387.58|253
1750133400000|2025-06-17 04:10:00|3388.13|3387.83|3389.63|3389.33|3389.98|3389.58|3388.03|3387.68|203
1750133700000|2025-06-17 04:15:00|3389.83|3389.28|3388.9|3388.4|3390.83|3390.51|3388.3|3387.85|279
1750134000000|2025-06-17 04:20:00|3389.1|3388.6|3388.45|3387.95|3389.68|3389.3|3388.13|3387.78|210
1750134300000|2025-06-17 04:25:00|3388.5|3388.2|3389.45|3388.95|3389.68|3389.2|3388.25|3387.85|162
1750134600000|2025-06-17 04:30:00|3389.5|3389|3391.5|3391|3391.73|3391.43|3389.5|3389|230
1750134900000|2025-06-17 04:35:00|3391.55|3391.05|3391.25|3390.75|3391.8|3391.38|3390.1|3389.6|238
1750135200000|2025-06-17 04:40:00|3391.3|3390.8|3392.15|3391.65|3392.25|3391.75|3390.55|3390.05|126
1750135500000|2025-06-17 04:45:00|3392.2|3391.7|3395.45|3394.95|3395.57|3395.07|3392.1|3391.6|397
1750135800000|2025-06-17 04:50:00|3395.55|3395.05|3394.93|3394.43|3396.48|3396.18|3393.63|3393.33|303
1750136100000|2025-06-17 04:55:00|3394.88|3394.38|3394.38|3393.88|3394.88|3394.43|3393.08|3392.68|205
1750136400000|2025-06-17 05:00:00|3394.33|3393.83|3392.93|3392.43|3395.18|3394.83|3392.68|3392.23|250
1750136700000|2025-06-17 05:05:00|3393.08|3392.58|3392.83|3392.33|3394.58|3394.08|3392.73|3392.33|191
1750137000000|2025-06-17 05:10:00|3392.63|3392.28|3392.93|3392.43|3393.93|3393.63|3391.88|3391.38|204
1750137300000|2025-06-17 05:15:00|3392.78|3392.28|3392.35|3391.85|3393.5|3393.05|3391.93|3391.63|280
1750137600000|2025-06-17 05:20:00|3392.4|3391.9|3393.28|3392.98|3394.23|3393.88|3392.1|3391.6|226
1750137900000|2025-06-17 05:25:00|3393.58|3393.08|3393.9|3393.4|3394.18|3393.83|3392.68|3392.38|177
1750138200000|2025-06-17 05:30:00|3393.95|3393.45|3392.15|3391.65|3394.15|3393.65|3390.83|3390.43|383
1750138500000|2025-06-17 05:35:00|3392.1|3391.6|3393.15|3392.65|3393.65|3393.3|3391.72|3391.22|307
1750138800000|2025-06-17 05:40:00|3393|3392.7|3393.05|3392.55|3393.45|3392.95|3391.95|3391.45|222
1750139100000|2025-06-17 05:45:00|3393|3392.5|3391.63|3391.33|3393.98|3393.48|3391.63|3391.25|282
1750139400000|2025-06-17 05:50:00|3391.68|3391.38|3394.48|3394.18|3394.61|3394.18|3391.28|3390.98|278
1750139700000|2025-06-17 05:55:00|3394.43|3394.13|3392.93|3392.43|3395.79|3395.49|3392.63|3392.25|431
1750140000000|2025-06-17 06:00:00|3392.88|3392.38|3388.48|3388.18|3392.88|3392.38|3388.13|3387.78|519
1750140300000|2025-06-17 06:05:00|3388.58|3388.08|3388.53|3388.03|3390.5|3390.05|3387.45|3387.05|395
1750140600000|2025-06-17 06:10:00|3388.38|3388.08|3390.28|3389.98|3390.78|3390.48|3387.63|3387.15|337
1750140900000|2025-06-17 06:15:00|3390.38|3390.08|3389.38|3388.88|3390.58|3390.18|3388.68|3388.18|347
1750141200000|2025-06-17 06:20:00|3389.33|3388.83|3390.18|3389.68|3390.58|3390.13|3389.02|3388.53|440
1750141500000|2025-06-17 06:25:00|3390.08|3389.58|3388.68|3388.38|3390.18|3389.88|3387.08|3386.68|345
1750141800000|2025-06-17 06:30:00|3388.53|3388.23|3387.13|3386.83|3389.4|3389.08|3387.08|3386.68|369
1750142100000|2025-06-17 06:35:00|3387.08|3386.78|3387.38|3387.08|3387.95|3387.65|3386.65|3386.15|353
1750142400000|2025-06-17 06:40:00|3387.43|3386.93|3382.18|3381.68|3387.67|3387.37|3381.38|3381.08|626
1750142700000|2025-06-17 06:45:00|3382.33|3381.83|3387.14|3386.64|3387.14|3386.78|3382.33|3381.83|540
1750143000000|2025-06-17 06:50:00|3387.05|3386.55|3386.83|3386.33|3388.38|3388.08|3385.5|3385.15|427
1750143300000|2025-06-17 06:55:00|3386.63|3386.38|3385.88|3385.38|3387.28|3386.78|3385.53|3385.23|391
1750143600000|2025-06-17 07:00:00|3385.73|3385.23|3388.1|3387.6|3388.35|3387.88|3383.43|3383.07|536
1750143900000|2025-06-17 07:05:00|3388|3387.5|3387.55|3387.05|3389.83|3389.43|3387.2|3386.85|390
1750144200000|2025-06-17 07:10:00|3387.45|3387.15|3385.8|3385.5|3387.45|3387.15|3385.5|3385.15|357
1750144500000|2025-06-17 07:15:00|3386.15|3385.65|3389.78|3389.28|3390.13|3389.83|3385.15|3384.85|327
1750144800000|2025-06-17 07:20:00|3389.63|3389.33|3390.08|3389.78|3390.18|3389.83|3388.65|3388.35|341
1750145100000|2025-06-17 07:25:00|3390.03|3389.73|3387.48|3387.18|3391.41|3391.11|3387.43|3387.13|359
1750145400000|2025-06-17 07:30:00|3387.43|3387.13|3385.55|3385.05|3388.68|3388.23|3385.3|3384.8|346
1750145700000|2025-06-17 07:35:00|3385.4|3384.9|3384.98|3384.48|3386.9|3386.5|3384.68|3384.18|288
1750146000000|2025-06-17 07:40:00|3385.08|3384.58|3389.58|3389.08|3390.23|3389.88|3384.88|3384.43|327
1750146300000|2025-06-17 07:45:00|3389.53|3389.03|3389.88|3389.58|3391.58|3391.28|3388.08|3387.78|398
1750146600000|2025-06-17 07:50:00|3389.83|3389.53|3387.33|3387.03|3392.23|3391.93|3387.33|3386.98|339
1750146900000|2025-06-17 07:55:00|3387.23|3386.93|3388.13|3387.63|3390.09|3389.79|3386.13|3385.83|407
1750147200000|2025-06-17 08:00:00|3387.88|3387.58|3387.33|3387.03|3388.93|3388.58|3387.18|3386.82|394
1750147500000|2025-06-17 08:05:00|3387.38|3387.08|3385.58|3385.08|3387.63|3387.13|3385.48|3385.03|283
1750147800000|2025-06-17 08:10:00|3385.73|3385.23|3386.78|3386.28|3386.83|3386.38|3385.18|3384.73|352
1750148100000|2025-06-17 08:15:00|3386.83|3386.33|3386.93|3386.43|3387.58|3387.23|3386.6|3386.3|247
1750148400000|2025-06-17 08:20:00|3386.97|3386.47|3385.43|3384.93|3387.73|3387.39|3384.8|3384.43|281
1750148700000|2025-06-17 08:25:00|3385.28|3384.98|3386.28|3385.98|3386.79|3386.34|3384.58|3384.13|314
1750149000000|2025-06-17 08:30:00|3386.33|3386.03|3385.16|3384.86|3386.8|3386.48|3384.41|3384.08|344
1750149300000|2025-06-17 08:35:00|3384.88|3384.58|3384.8|3384.3|3386.55|3386.21|3383.88|3383.43|438
1750149600000|2025-06-17 08:40:00|3384.6|3384.1|3383.59|3383.29|3385.35|3384.85|3382.95|3382.5|315
1750149900000|2025-06-17 08:45:00|3383.69|3383.19|3383.03|3382.73|3384.39|3383.94|3381.83|3381.33|383
1750150200000|2025-06-17 08:50:00|3382.93|3382.63|3381.6|3381.1|3383.7|3383.4|3379.54|3379.24|519
1750150500000|2025-06-17 08:55:00|3381.53|3381.03|3379.18|3378.68|3381.8|3381.3|3378.28|3377.78|623
1750150800000|2025-06-17 09:00:00|3379.03|3378.73|3379.75|3379.25|3381.63|3381.23|3377.45|3377.1|536
1750151100000|2025-06-17 09:05:00|3379.9|3379.4|3378.48|3377.98|3380.73|3380.33|3375.88|3375.57|565
1750151400000|2025-06-17 09:10:00|3378.58|3378.08|3380.82|3380.52|3381.08|3380.73|3377.68|3377.28|440
1750151700000|2025-06-17 09:15:00|3380.87|3380.57|3380.96|3380.66|3381.58|3381.28|3379.68|3379.18|486
1750152000000|2025-06-17 09:20:00|3380.83|3380.53|3382.88|3382.38|3384.59|3384.29|3380.58|3380.28|574
1750152300000|2025-06-17 09:25:00|3382.83|3382.33|3380.46|3379.96|3383.48|3383.07|3379.83|3379.43|464
1750152600000|2025-06-17 09:30:00|3380.43|3379.93|3381.38|3380.88|3382.6|3382.3|3379.33|3378.83|447
1750152900000|2025-06-17 09:35:00|3381.18|3380.68|3382.72|3382.22|3383.3|3382.88|3380.03|3379.53|384
1750153200000|2025-06-17 09:40:00|3382.73|3382.23|3385.01|3384.51|3385.33|3385.02|3382.13|3381.78|440
1750153500000|2025-06-17 09:45:00|3385.38|3384.88|3382.56|3382.26|3385.38|3384.88|3380.53|3380.23|457
1750153800000|2025-06-17 09:50:00|3382.43|3382.13|3384.33|3383.83|3384.43|3383.93|3382.43|3382|448
1750154100000|2025-06-17 09:55:00|3384.28|3383.78|3385.9|3385.4|3386.23|3385.88|3383.53|3383.23|482
1750154400000|2025-06-17 10:00:00|3386|3385.5|3387.25|3386.75|3387.5|3387.15|3385.58|3385.25|344
1750154700000|2025-06-17 10:05:00|3387.4|3386.9|3387.93|3387.43|3388.85|3388.43|3386.98|3386.48|291
1750155000000|2025-06-17 10:10:00|3387.88|3387.58|3391.73|3391.43|3392.19|3391.87|3387.63|3387.33|408
1750155300000|2025-06-17 10:15:00|3391.78|3391.48|3394.03|3393.73|3394.98|3394.68|3391.68|3391.21|625
1750155600000|2025-06-17 10:20:00|3394.43|3394.13|3395.3|3394.8|3397.7|3397.4|3393.71|3393.41|715
1750155900000|2025-06-17 10:25:00|3395.35|3394.85|3394.08|3393.58|3396.25|3395.75|3393.73|3393.33|483
1750156200000|2025-06-17 10:30:00|3393.93|3393.63|3394.83|3394.33|3395.13|3394.78|3393.08|3392.63|501
1750156500000|2025-06-17 10:35:00|3394.93|3394.43|3396.84|3396.34|3397.58|3397.18|3394.18|3393.88|482
1750156800000|2025-06-17 10:40:00|3397.03|3396.73|3396.23|3395.93|3399.08|3398.58|3396.08|3395.58|454
1750157100000|2025-06-17 10:45:00|3396.28|3395.98|3397.08|3396.58|3397.18|3396.73|3395.38|3394.88|399
1750157400000|2025-06-17 10:50:00|3396.98|3396.68|3395.6|3395.3|3397.03|3396.68|3394.8|3394.45|335
1750157700000|2025-06-17 10:55:00|3395.7|3395.4|3398.38|3398.08|3399.08|3398.62|3395.55|3395.05|404
1750158000000|2025-06-17 11:00:00|3398.54|3398.04|3399.58|3399.08|3399.65|3399.28|3396.68|3396.38|410
1750158300000|2025-06-17 11:05:00|3399.55|3399.05|3397.93|3397.43|3399.72|3399.38|3397.48|3397.08|421
1750158600000|2025-06-17 11:10:00|3397.89|3397.39|3398.58|3398.08|3400.38|3400.03|3397.23|3396.83|474
1750158900000|2025-06-17 11:15:00|3398.57|3398.07|3396.38|3396.08|3398.68|3398.18|3396.18|3395.83|400
1750159200000|2025-06-17 11:20:00|3396.44|3396.14|3394.38|3394.08|3396.63|3396.33|3394.33|3393.93|473
1750159500000|2025-06-17 11:25:00|3394.63|3394.33|3393.98|3393.68|3395.08|3394.69|3392.86|3392.56|433
1750159800000|2025-06-17 11:30:00|3394.03|3393.73|3394.53|3394.23|3396.17|3395.78|3394.03|3393.73|340
1750160100000|2025-06-17 11:35:00|3394.68|3394.38|3394.25|3393.95|3396.43|3396.03|3392.51|3392.18|416
1750160400000|2025-06-17 11:40:00|3394.35|3393.85|3396.4|3396.1|3396.75|3396.25|3393.85|3393.45|424
1750160700000|2025-06-17 11:45:00|3396.5|3396|3395.38|3395.08|3397.33|3396.93|3394.68|3394.38|256
1750161000000|2025-06-17 11:50:00|3395.08|3394.78|3391.7|3391.4|3395.08|3394.78|3389.18|3388.78|519
1750161300000|2025-06-17 11:55:00|3391.8|3391.3|3388.8|3388.5|3393.03|3392.73|3388.5|3388.09|555
1750161600000|2025-06-17 12:00:00|3388.9|3388.4|3385.95|3385.65|3388.9|3388.4|3385.5|3385.15|558
1750161900000|2025-06-17 12:05:00|3386.05|3385.55|3386.78|3386.48|3387.84|3387.54|3384.13|3383.83|498
1750162200000|2025-06-17 12:10:00|3386.73|3386.23|3385.18|3384.68|3386.93|3386.58|3384.88|3384.48|349
1750162500000|2025-06-17 12:15:00|3385.13|3384.83|3385.38|3385.08|3386.7|3386.3|3383.98|3383.58|481
1750162800000|2025-06-17 12:20:00|3385.23|3384.93|3388.28|3387.98|3388.63|3388.23|3383.78|3383.33|698
1750163100000|2025-06-17 12:25:00|3388.18|3387.88|3388.48|3387.98|3388.58|3388.23|3386.58|3386.28|409
1750163400000|2025-06-17 12:30:00|3388.84|3386.54|3390.38|3390.08|3393.4|3390.38|3385.38|3384.46|992
1750163700000|2025-06-17 12:35:00|3390.53|3390.03|3387.83|3387.53|3391.73|3391.43|3384.5|3384|975
1750164000000|2025-06-17 12:40:00|3387.78|3387.48|3386.08|3385.58|3389.46|3389.13|3384.68|3384.33|814
1750164300000|2025-06-17 12:45:00|3386.03|3385.53|3385.48|3385.18|3388.63|3388.3|3384.78|3384.43|684
1750164600000|2025-06-17 12:50:00|3385.38|3385.08|3387.58|3387.08|3388.25|3387.81|3383.93|3383.63|661
1750164900000|2025-06-17 12:55:00|3387.33|3387.03|3387.03|3386.53|3389.15|3388.65|3385.48|3385.03|746
1750165200000|2025-06-17 13:00:00|3386.98|3386.73|3389.03|3388.53|3389.6|3389.3|3386.1|3385.8|990
1750165500000|2025-06-17 13:05:00|3389.08|3388.58|3391.25|3390.75|3392.15|3391.8|3388.33|3387.83|820
1750165800000|2025-06-17 13:10:00|3391.2|3390.9|3393.7|3393.2|3394.07|3393.57|3389.97|3389.67|623
1750166100000|2025-06-17 13:15:00|3393.72|3393.22|3394.63|3394.13|3395.93|3395.63|3393.53|3393.15|563
1750166400000|2025-06-17 13:20:00|3394.68|3394.18|3395.3|3395|3395.83|3395.48|3393.43|3393.03|609
1750166700000|2025-06-17 13:25:00|3395.35|3395.05|3393.78|3393.48|3396.23|3395.93|3392.83|3392.53|617
1750167000000|2025-06-17 13:30:00|3394.03|3393.73|3397.08|3396.78|3397.73|3397.43|3393.03|3392.73|916
1750167300000|2025-06-17 13:35:00|3397.28|3396.58|3394.78|3394.48|3397.28|3396.93|3391.68|3391.38|1009
1750167600000|2025-06-17 13:40:00|3394.68|3394.38|3395.73|3395.43|3397.23|3396.93|3391.83|3391.53|994
1750167900000|2025-06-17 13:45:00|3395.68|3395.38|3390.18|3389.68|3395.68|3395.38|3388.59|3388.21|1096
1750168200000|2025-06-17 13:50:00|3390.38|3389.88|3391.93|3391.63|3392.41|3392.08|3388.63|3388.28|811
1750168500000|2025-06-17 13:55:00|3392.08|3391.43|3390.98|3390.48|3393.49|3393.18|3390.33|3389.98|757
1750168800000|2025-06-17 14:00:00|3390.93|3390.43|3388.43|3388.13|3392.25|3391.95|3388.31|3388.01|1133
1750169100000|2025-06-17 14:05:00|3388.38|3388.08|3389.03|3388.73|3389.83|3389.48|3384.78|3384.48|1027
1750169400000|2025-06-17 14:10:00|3389.08|3388.78|3386.23|3385.93|3391.05|3390.6|3385.67|3385.37|841
1750169700000|2025-06-17 14:15:00|3386.18|3385.88|3387.58|3387.28|3388.13|3387.8|3384.51|3384.21|660
1750170000000|2025-06-17 14:20:00|3387.88|3387.58|3386.78|3386.48|3388.08|3387.78|3386.08|3385.78|548
1750170300000|2025-06-17 14:25:00|3386.93|3386.43|3384.13|3383.83|3386.93|3386.53|3380.64|3380.34|894
1750170600000|2025-06-17 14:30:00|3384.03|3383.73|3375.98|3375.68|3384.08|3383.78|3374.86|3374.36|1163
1750170900000|2025-06-17 14:35:00|3375.96|3375.66|3371.9|3371.6|3376.74|3376.44|3366.38|3365.93|1453
1750171200000|2025-06-17 14:40:00|3371.82|3371.52|3375.66|3375.36|3376.83|3376.53|3369.53|3369.23|1183
1750171500000|2025-06-17 14:45:00|3375.88|3375.58|3379.13|3378.83|3379.64|3379.14|3374|3373.5|906
1750171800000|2025-06-17 14:50:00|3379.01|3378.51|3384.03|3383.73|3384.15|3383.73|3377.78|3377.48|894
1750172100000|2025-06-17 14:55:00|3384.08|3383.78|3385.19|3384.89|3386.83|3386.53|3383.05|3382.75|819
1750172400000|2025-06-17 15:00:00|3385.14|3384.84|3384.93|3384.43|3386.28|3385.94|3384.17|3383.72|694
1750172700000|2025-06-17 15:05:00|3384.88|3384.38|3386.78|3386.28|3388.58|3388.23|3384.23|3383.93|588
1750173000000|2025-06-17 15:10:00|3386.58|3386.08|3385.45|3385.15|3387.28|3386.83|3384.93|3384.63|524
1750173300000|2025-06-17 15:15:00|3385.54|3385.24|3386.03|3385.53|3387.43|3387.12|3384.83|3384.33|585
1750173600000|2025-06-17 15:20:00|3385.88|3385.58|3384.18|3383.68|3386.92|3386.58|3383.83|3383.53|620
1750173900000|2025-06-17 15:25:00|3384.29|3383.79|3381.38|3381.08|3384.78|3384.48|3379.78|3379.48|746
1750174200000|2025-06-17 15:30:00|3381.25|3380.95|3382.21|3381.91|3382.21|3381.91|3378.01|3377.71|564
1750174500000|2025-06-17 15:35:00|3382.41|3382.11|3378.13|3377.63|3382.82|3382.52|3377.68|3377.38|552
1750174800000|2025-06-17 15:40:00|3378.18|3377.68|3378.18|3377.68|3379.08|3378.68|3376.6|3376.25|490
1750175100000|2025-06-17 15:45:00|3378.08|3377.78|3374.68|3374.38|3378.93|3378.63|3374.45|3374.15|517
1750175400000|2025-06-17 15:50:00|3374.73|3374.43|3374.78|3374.48|3376.24|3375.88|3372.88|3372.58|582
1750175700000|2025-06-17 15:55:00|3374.83|3374.53|3379.58|3379.28|3379.83|3379.48|3374.83|3374.43|709
1750176000000|2025-06-17 16:00:00|3379.68|3379.38|3380|3379.7|3381.78|3381.33|3379.38|3378.96|473
1750176300000|2025-06-17 16:05:00|3379.9|3379.6|3379.83|3379.53|3381.66|3381.36|3377.88|3377.43|511
1750176600000|2025-06-17 16:10:00|3379.93|3379.63|3378.78|3378.48|3380.23|3379.78|3376.9|3376.6|527
1750176900000|2025-06-17 16:15:00|3378.63|3378.13|3379.58|3379.08|3379.77|3379.42|3376.98|3376.48|505
1750177200000|2025-06-17 16:20:00|3379.53|3379.03|3380.93|3380.43|3382.08|3381.73|3377.78|3377.33|474
1750177500000|2025-06-17 16:25:00|3380.88|3380.38|3382.05|3381.55|3383|3382.63|3380.78|3380.28|370
1750177800000|2025-06-17 16:30:00|3382.45|3382.15|3381.78|3381.48|3382.8|3382.49|3380.5|3380.05|286
1750178100000|2025-06-17 16:35:00|3381.68|3381.18|3381.93|3381.63|3382.36|3381.93|3381.08|3380.77|282
1750178400000|2025-06-17 16:40:00|3381.82|3381.52|3382.48|3382.18|3384.14|3383.84|3380.93|3380.63|363
1750178700000|2025-06-17 16:45:00|3382.58|3382.28|3383.6|3383.3|3383.97|3383.58|3380.23|3379.93|713
1750179000000|2025-06-17 16:50:00|3383.65|3383.35|3383.09|3382.59|3386.08|3385.78|3382.88|3382.58|574
1750179300000|2025-06-17 16:55:00|3383.18|3382.88|3383.23|3382.73|3385.03|3384.73|3382.33|3381.88|496
1750179600000|2025-06-17 17:00:00|3383.33|3382.93|3382.23|3381.73|3384.32|3383.98|3381.54|3381.08|439
1750179900000|2025-06-17 17:05:00|3382.18|3381.88|3384.53|3384.03|3385.08|3384.78|3381.88|3381.53|334
1750180200000|2025-06-17 17:10:00|3384.38|3384.08|3385.85|3385.35|3385.95|3385.65|3382.98|3382.53|394
1750180500000|2025-06-17 17:15:00|3386.05|3385.55|3388.78|3388.48|3390.45|3390.08|3385.75|3385.35|629
1750180800000|2025-06-17 17:20:00|3388.68|3388.38|3389.43|3389.13|3390.95|3390.61|3388.33|3388.03|501
1750181100000|2025-06-17 17:25:00|3389.58|3389.08|3388.53|3388.23|3390.98|3390.63|3388.1|3387.68|474
1750181400000|2025-06-17 17:30:00|3388.48|3388.18|3390.83|3390.33|3390.98|3390.63|3388.48|3388.16|385
1750181700000|2025-06-17 17:35:00|3390.78|3390.48|3390.18|3389.68|3391.35|3390.85|3388.98|3388.63|346
1750182000000|2025-06-17 17:40:00|3390.23|3389.73|3391.27|3390.97|3391.4|3391.04|3389.57|3389.08|422
1750182300000|2025-06-17 17:45:00|3391.22|3390.92|3390.6|3390.3|3391.48|3391.18|3388.47|3388.15|575
1750182600000|2025-06-17 17:50:00|3390.69|3390.39|3389.08|3388.58|3391.58|3391.28|3388.53|3388.09|501
1750182900000|2025-06-17 17:55:00|3389.15|3388.65|3390.68|3390.18|3390.93|3390.58|3388.15|3387.85|435
1750183200000|2025-06-17 18:00:00|3390.86|3390.56|3390.68|3390.38|3391.15|3390.65|3389.98|3389.58|327
1750183500000|2025-06-17 18:05:00|3390.63|3390.33|3390.7|3390.4|3391.68|3391.37|3390.46|3390.05|366
1750183800000|2025-06-17 18:10:00|3390.85|3390.35|3390.33|3390.03|3391.6|3391.3|3389.73|3389.43|319
1750184100000|2025-06-17 18:15:00|3390.38|3390.08|3390.18|3389.88|3391.68|3391.33|3389.98|3389.68|343
1750184400000|2025-06-17 18:20:00|3390.23|3389.93|3391.82|3391.52|3391.99|3391.69|3390.13|3389.78|336
1750184700000|2025-06-17 18:25:00|3391.92|3391.62|3389.58|3389.08|3392.78|3392.48|3389.05|3388.75|574
1750185000000|2025-06-17 18:30:00|3389.38|3389.03|3390.46|3389.96|3390.68|3390.38|3389.13|3388.63|342
1750185300000|2025-06-17 18:35:00|3390.33|3389.83|3390.63|3390.33|3391.15|3390.73|3389.41|3389.11|224
1750185600000|2025-06-17 18:40:00|3390.67|3390.37|3389.88|3389.38|3391.73|3391.23|3389.28|3388.93|291
1750185900000|2025-06-17 18:45:00|3389.93|3389.43|3386.18|3385.68|3389.93|3389.43|3385.96|3385.63|386
1750186200000|2025-06-17 18:50:00|3386.38|3386.08|3384.23|3383.93|3386.83|3386.48|3384.23|3383.93|374
1750186500000|2025-06-17 18:55:00|3384.08|3383.78|3383.04|3382.74|3385.08|3384.73|3382.74|3382.31|465
1750186800000|2025-06-17 19:00:00|3383.2|3382.9|3384.65|3384.15|3384.95|3384.55|3382.68|3382.28|353
1750187100000|2025-06-17 19:05:00|3384.5|3384.2|3384.43|3384.13|3385.45|3385|3384|3383.65|260
1750187400000|2025-06-17 19:10:00|3384.49|3383.93|3385.38|3385.08|3385.58|3385.23|3384.13|3383.83|294
1750187700000|2025-06-17 19:15:00|3385.53|3385.03|3385.31|3385.01|3385.76|3385.46|3384.18|3383.83|255
1750188000000|2025-06-17 19:20:00|3385.28|3384.98|3383.6|3383.3|3385.28|3384.98|3382.58|3382.25|316
1750188300000|2025-06-17 19:25:00|3383.65|3383.15|3384.76|3384.46|3384.84|3384.5|3383.45|3383.05|271
1750188600000|2025-06-17 19:30:00|3384.82|3384.52|3384.88|3384.58|3386.72|3386.42|3384.43|3383.95|322
1750188900000|2025-06-17 19:35:00|3384.87|3384.57|3385.79|3385.29|3385.89|3385.54|3383.68|3383.28|272
1750189200000|2025-06-17 19:40:00|3385.68|3385.38|3385.15|3384.65|3385.83|3385.53|3384.5|3384.05|368
1750189500000|2025-06-17 19:45:00|3385.25|3384.85|3385.35|3385.05|3386|3385.7|3384.73|3384.43|305
1750189800000|2025-06-17 19:50:00|3385.24|3384.74|3383.58|3383.08|3385.87|3385.48|3383.47|3383.02|308
1750190100000|2025-06-17 19:55:00|3383.73|3383.43|3386.05|3385.55|3386.63|3386.33|3383.43|3383.08|638
1750190400000|2025-06-17 20:00:00|3386.11|3385.81|3385|3384.5|3387.14|3386.75|3384.5|3384|249
1750190700000|2025-06-17 20:05:00|3384.95|3384.45|3384.86|3384.36|3385.33|3384.92|3384.24|3383.82|216
1750191000000|2025-06-17 20:10:00|3384.74|3384.44|3384.58|3384.08|3384.99|3384.66|3383.98|3383.58|245
1750191300000|2025-06-17 20:15:00|3384.47|3384.17|3385.02|3384.72|3385.21|3384.87|3383.88|3383.52|225
1750191600000|2025-06-17 20:20:00|3384.93|3384.63|3385.43|3385.13|3385.56|3385.23|3384.52|3384.16|185
1750191900000|2025-06-17 20:25:00|3385.42|3385.12|3386.65|3386.15|3387.43|3387.13|3385.38|3385.08|158
1750192200000|2025-06-17 20:30:00|3386.64|3386.14|3385.63|3385.33|3386.65|3386.24|3385.43|3385.08|128
1750192500000|2025-06-17 20:35:00|3385.68|3385.18|3386.77|3386.47|3386.78|3386.48|3385.51|3385.18|114
1750192800000|2025-06-17 20:40:00|3386.79|3386.29|3386.7|3386.4|3387.02|3386.68|3386.37|3385.99|100
1750193100000|2025-06-17 20:45:00|3386.8|3386.5|3390.23|3389.93|3390.45|3390.02|3386.64|3386.29|194
1750193400000|2025-06-17 20:50:00|3390.28|3389.98|3388.48|3387.98|3390.69|3390.26|3388.04|3387.68|220
1750193700000|2025-06-17 20:55:00|3388.35|3387.85|3388.49|3387.99|3389.7|3389.27|3388.13|3387.68|279
1750197600000|2025-06-17 22:00:00|3393.03|3392.53|3395.88|3395.38|3396.63|3396.13|3392.73|3392.23|203
1750197900000|2025-06-17 22:05:00|3395.73|3395.23|3393.58|3393.08|3396.18|3395.68|3393.28|3392.78|215
1750198200000|2025-06-17 22:10:00|3393.53|3393.03|3394|3393.5|3394.15|3393.65|3392.78|3392.3|137
1750198500000|2025-06-17 22:15:00|3394.05|3393.55|3393.88|3393.38|3394.83|3394.53|3392.68|3392.33|165
1750198800000|2025-06-17 22:20:00|3393.83|3393.33|3393.18|3392.68|3394.28|3393.98|3392.83|3392.43|100
1750199100000|2025-06-17 22:25:00|3393.32|3392.82|3392.68|3392.38|3393.32|3392.82|3392.43|3392.03|94
1750199400000|2025-06-17 22:30:00|3392.83|3392.33|3390.78|3390.28|3393.78|3393.38|3390.58|3390.08|219
1750199700000|2025-06-17 22:35:00|3390.93|3390.43|3390.08|3389.58|3391.98|3391.53|3389.88|3389.38|178
1750200000000|2025-06-17 22:40:00|3389.98|3389.48|3391.28|3390.98|3391.7|3391.2|3389.8|3389.48|149
1750200300000|2025-06-17 22:45:00|3391.33|3390.83|3391.33|3390.83|3391.83|3391.48|3390.83|3390.33|152
1750200600000|2025-06-17 22:50:00|3391.43|3390.93|3390.63|3390.13|3391.68|3391.23|3390.38|3390.08|117
1750200900000|2025-06-17 22:55:00|3390.58|3390.08|3389.08|3388.58|3391.35|3390.88|3388.93|3388.58|161
1750201200000|2025-06-17 23:00:00|3389.43|3388.93|3389.45|3388.95|3390.63|3390.23|3389.28|3388.88|173
1750201500000|2025-06-17 23:05:00|3389.31|3389.01|3390.29|3389.99|3390.58|3390.19|3388.92|3388.47|187
1750201800000|2025-06-17 23:10:00|3390.24|3389.74|3390.18|3389.68|3390.43|3390.09|3389.18|3388.83|151
1750202100000|2025-06-17 23:15:00|3390.13|3389.83|3389.88|3389.58|3390.33|3389.93|3389.56|3389.06|102
1750202400000|2025-06-17 23:20:00|3389.93|3389.43|3389.68|3389.38|3390.38|3390.08|3389.23|3388.83|118
1750202700000|2025-06-17 23:25:00|3389.63|3389.13|3390.18|3389.68|3390.18|3389.68|3389.13|3388.63|112
1750203000000|2025-06-17 23:30:00|3390.03|3389.53|3388.83|3388.53|3390.13|3389.83|3388.78|3388.43|135
1750203300000|2025-06-17 23:35:00|3388.78|3388.48|3389.03|3388.73|3389.58|3389.23|3388.28|3387.93|135
1750203600000|2025-06-17 23:40:00|3389.18|3388.68|3385.63|3385.33|3389.18|3388.68|3385.28|3384.98|236
1750203900000|2025-06-17 23:45:00|3385.58|3385.28|3386.13|3385.83|3386.95|3386.6|3385.28|3384.79|158
1750204200000|2025-06-17 23:50:00|3386.23|3385.73|3387.75|3387.25|3388.23|3387.88|3386.13|3385.63|213
1750204500000|2025-06-17 23:55:00|3387.85|3387.35|3387.68|3387.18|3388.5|3388.18|3386.69|3386.39|184
1750204800000|2025-06-18 00:00:00|3387.38|3387.08|3386.08|3385.58|3387.5|3387.13|3386.03|3385.58|265
1750205100000|2025-06-18 00:05:00|3385.93|3385.43|3387.43|3386.93|3389.13|3388.68|3385|3384.65|531
1750205400000|2025-06-18 00:10:00|3387.28|3386.98|3383.9|3383.6|3387.43|3387.08|3383.5|3383.15|350
1750205700000|2025-06-18 00:15:00|3383.95|3383.45|3385.13|3384.83|3385.13|3384.83|3383.3|3382.83|329
1750206000000|2025-06-18 00:20:00|3385.28|3384.78|3385.63|3385.13|3385.78|3385.38|3384.28|3383.83|254
1750206300000|2025-06-18 00:25:00|3385.53|3385.03|3384.88|3384.58|3385.68|3385.38|3383.73|3383.43|280
1750206600000|2025-06-18 00:30:00|3384.78|3384.48|3384.28|3383.78|3386.23|3385.73|3384.13|3383.78|242
1750206900000|2025-06-18 00:35:00|3384.16|3383.66|3385.23|3384.73|3385.56|3385.13|3383.55|3383.05|236
1750207200000|2025-06-18 00:40:00|3385.08|3384.58|3386.65|3386.15|3386.8|3386.3|3384.98|3384.48|244
1750207500000|2025-06-18 00:45:00|3386.4|3385.9|3387.83|3387.33|3387.98|3387.48|3386.4|3385.9|209
1750207800000|2025-06-18 00:50:00|3387.88|3387.38|3385.63|3385.33|3388.48|3387.98|3385.28|3384.88|302
1750208100000|2025-06-18 00:55:00|3385.78|3385.48|3386.03|3385.73|3387.4|3387|3384.23|3383.93|370
1750208400000|2025-06-18 01:00:00|3385.98|3385.68|3385.83|3385.33|3388.18|3387.88|3385.43|3385.08|520
1750208700000|2025-06-18 01:05:00|3385.68|3385.38|3384.63|3384.33|3386.63|3386.33|3384.56|3384.26|340
1750209000000|2025-06-18 01:10:00|3384.68|3384.38|3384.18|3383.88|3385.38|3384.88|3382.73|3382.33|335
1750209300000|2025-06-18 01:15:00|3384.28|3383.98|3384.33|3383.83|3385.58|3385.13|3383.08|3382.68|337
1750209600000|2025-06-18 01:20:00|3384.28|3383.78|3385.93|3385.43|3386.62|3386.32|3384.28|3383.78|288
1750209900000|2025-06-18 01:25:00|3385.98|3385.48|3387.88|3387.58|3388.09|3387.73|3385.88|3385.43|333
1750210200000|2025-06-18 01:30:00|3387.93|3387.63|3387.33|3386.83|3388.93|3388.58|3386.68|3386.33|418
1750210500000|2025-06-18 01:35:00|3386.93|3386.43|3384.53|3384.03|3386.98|3386.48|3384.23|3383.83|276
1750210800000|2025-06-18 01:40:00|3384.58|3384.08|3380.55|3380.05|3384.83|3384.33|3380.09|3379.79|437
1750211100000|2025-06-18 01:45:00|3380.65|3380.15|3382.18|3381.68|3382.58|3382.13|3379.38|3379.08|376
1750211400000|2025-06-18 01:50:00|3382.66|3382.36|3380.78|3380.48|3383.33|3382.88|3380.53|3380.18|354
1750211700000|2025-06-18 01:55:00|3380.98|3380.43|3379.28|3378.78|3383.13|3382.83|3378.84|3378.54|453
1750212000000|2025-06-18 02:00:00|3379.13|3378.83|3376.33|3375.83|3379.2|3378.83|3375.18|3374.78|517
1750212300000|2025-06-18 02:05:00|3376.28|3375.98|3375.33|3374.83|3377.5|3377.2|3374.78|3374.48|484
1750212600000|2025-06-18 02:10:00|3375.38|3374.88|3375.23|3374.73|3376.5|3376.1|3374.58|3374.08|367
1750212900000|2025-06-18 02:15:00|3375.28|3374.78|3374.83|3374.33|3375.83|3375.33|3373.38|3373.08|321
1750213200000|2025-06-18 02:20:00|3374.89|3374.39|3374.88|3374.58|3375.65|3375.3|3374.2|3373.85|300
1750213500000|2025-06-18 02:25:00|3374.83|3374.53|3373.68|3373.18|3376.18|3375.88|3373.33|3372.98|333
1750213800000|2025-06-18 02:30:00|3373.53|3373.23|3374.38|3374.08|3374.48|3374.18|3370.83|3370.5|537
1750214100000|2025-06-18 02:35:00|3374.78|3374.28|3375.68|3375.38|3375.68|3375.38|3374.18|3373.83|368
1750214400000|2025-06-18 02:40:00|3375.53|3375.23|3376.53|3376.23|3377.33|3377.03|3375.28|3374.98|360
1750214700000|2025-06-18 02:45:00|3376.63|3376.33|3377.6|3377.3|3377.83|3377.43|3376.38|3375.88|326
1750215000000|2025-06-18 02:50:00|3377.63|3377.13|3379.18|3378.68|3379.33|3378.98|3376.58|3376.23|310
1750215300000|2025-06-18 02:55:00|3378.88|3378.58|3379.63|3379.33|3379.98|3379.63|3378.43|3378.08|217
1750215600000|2025-06-18 03:00:00|3379.4|3379.1|3381|3380.7|3381.55|3381.13|3379.4|3379.1|326
1750215900000|2025-06-18 03:05:00|3381.15|3380.65|3383.28|3382.98|3383.71|3383.28|3380.48|3380.18|430
1750216200000|2025-06-18 03:10:00|3383.68|3383.18|3384.3|3384|3384.65|3384.2|3382.63|3382.33|380
1750216500000|2025-06-18 03:15:00|3384.45|3383.95|3384.68|3384.18|3384.91|3384.61|3383.8|3383.45|316
1750216800000|2025-06-18 03:20:00|3384.63|3384.13|3385.78|3385.48|3385.93|3385.61|3383.88|3383.58|342
1750217100000|2025-06-18 03:25:00|3385.88|3385.58|3385.18|3384.68|3386.33|3385.98|3385.03|3384.68|369
1750217400000|2025-06-18 03:30:00|3385.33|3384.83|3387.78|3387.48|3388.35|3387.95|3385.08|3384.68|339
1750217700000|2025-06-18 03:35:00|3387.73|3387.43|3388.93|3388.43|3389.03|3388.73|3387.73|3387.43|245
1750218000000|2025-06-18 03:40:00|3388.88|3388.38|3389.38|3389.08|3390.69|3390.39|3388.38|3387.93|271
1750218300000|2025-06-18 03:45:00|3389.53|3389.23|3389.68|3389.38|3390.18|3389.83|3387.68|3387.33|297
1750218600000|2025-06-18 03:50:00|3389.88|3389.58|3390.93|3390.43|3391.28|3390.98|3389.88|3389.58|217
1750218900000|2025-06-18 03:55:00|3390.97|3390.47|3391.33|3390.83|3391.85|3391.35|3389.68|3389.2|241
1750219200000|2025-06-18 04:00:00|3391.38|3390.88|3390.18|3389.68|3391.63|3391.33|3389.68|3389.23|287
1750219500000|2025-06-18 04:05:00|3390.08|3389.58|3392.68|3392.18|3392.83|3392.33|3389.88|3389.56|255
1750219800000|2025-06-18 04:10:00|3392.63|3392.33|3392.23|3391.93|3393.18|3392.78|3391.78|3391.48|213
1750220100000|2025-06-18 04:15:00|3392.33|3391.83|3393.03|3392.73|3393.73|3393.43|3391.88|3391.48|196
1750220400000|2025-06-18 04:20:00|3393.18|3392.68|3394.13|3393.83|3394.38|3394.08|3392.93|3392.58|200
1750220700000|2025-06-18 04:25:00|3393.98|3393.68|3395.18|3394.88|3395.33|3395.03|3392.98|3392.58|228
1750221000000|2025-06-18 04:30:00|3395.23|3394.93|3395.13|3394.83|3396.93|3396.63|3394.53|3394.03|350
1750221300000|2025-06-18 04:35:00|3394.88|3394.38|3396.43|3395.93|3397.58|3397.18|3394.83|3394.38|271
1750221600000|2025-06-18 04:40:00|3396.38|3396.08|3397.63|3397.33|3398.03|3397.58|3396.13|3395.68|237
1750221900000|2025-06-18 04:45:00|3397.73|3397.43|3395.43|3394.93|3400.31|3400.01|3395.13|3394.68|444
1750222200000|2025-06-18 04:50:00|3395.38|3395.08|3396.38|3396.08|3397.38|3396.88|3394.41|3394.11|306
1750222500000|2025-06-18 04:55:00|3396.33|3396.03|3395.45|3394.95|3397.33|3396.93|3395.35|3394.85|283
1750222800000|2025-06-18 05:00:00|3395.65|3395.15|3395.35|3394.85|3395.95|3395.55|3392.73|3392.34|407
1750223100000|2025-06-18 05:05:00|3395.3|3395|3394.18|3393.68|3395.35|3395|3393.98|3393.58|190
1750223400000|2025-06-18 05:10:00|3394.23|3393.73|3393.73|3393.43|3394.38|3394.08|3392.73|3392.37|197
1750223700000|2025-06-18 05:15:00|3393.68|3393.38|3394.68|3394.38|3394.93|3394.63|3392.73|3392.33|238
1750224000000|2025-06-18 05:20:00|3394.73|3394.23|3393.65|3393.15|3394.92|3394.62|3392.78|3392.43|359
1750224300000|2025-06-18 05:25:00|3393.7|3393.4|3392.61|3392.11|3393.85|3393.55|3392|3391.5|323
1750224600000|2025-06-18 05:30:00|3392.65|3392.15|3389.38|3388.88|3392.85|3392.35|3386.38|3386.03|801
1750224900000|2025-06-18 05:35:00|3389.52|3389.08|3387.03|3386.53|3391.08|3390.58|3384.48|3384.08|797
1750225200000|2025-06-18 05:40:00|3387.08|3386.58|3387.88|3387.58|3388.43|3388.08|3385.68|3385.23|437
1750225500000|2025-06-18 05:45:00|3387.93|3387.63|3388.38|3387.88|3389.05|3388.55|3386.73|3386.27|366
1750225800000|2025-06-18 05:50:00|3388.53|3388.23|3386.59|3386.29|3388.58|3388.23|3386.45|3386.15|340
1750226100000|2025-06-18 05:55:00|3386.68|3386.38|3386.83|3386.33|3387.91|3387.41|3385.54|3385.14|507
1750226400000|2025-06-18 06:00:00|3386.73|3386.23|3385.23|3384.93|3387.19|3386.73|3384.14|3383.73|526
1750226700000|2025-06-18 06:05:00|3385.13|3384.83|3386.38|3385.88|3386.48|3385.98|3383.7|3383.37|430
1750227000000|2025-06-18 06:10:00|3386.33|3385.83|3384.63|3384.13|3386.75|3386.25|3384.03|3383.57|384
1750227300000|2025-06-18 06:15:00|3384.68|3384.18|3383.58|3383.08|3385.23|3384.88|3383.28|3382.93|359
1750227600000|2025-06-18 06:20:00|3383.53|3383.03|3383.48|3383.18|3385.64|3385.33|3382.88|3382.53|488
1750227900000|2025-06-18 06:25:00|3383.58|3383.08|3382.68|3382.38|3383.78|3383.48|3382.25|3381.83|452
1750228200000|2025-06-18 06:30:00|3382.83|3382.33|3382.93|3382.43|3383.73|3383.43|3381.35|3381.05|398
1750228500000|2025-06-18 06:35:00|3382.78|3382.48|3381.68|3381.38|3384.17|3383.78|3381.56|3381.18|406
1750228800000|2025-06-18 06:40:00|3381.73|3381.18|3380.53|3380.03|3382.67|3382.37|3380.43|3380.03|414
1750229100000|2025-06-18 06:45:00|3380.58|3380.08|3382.55|3382.05|3382.65|3382.25|3379.57|3379.27|406
1750229400000|2025-06-18 06:50:00|3382.5|3382|3384.68|3384.38|3385.87|3385.5|3382.5|3382|515
1750229700000|2025-06-18 06:55:00|3384.58|3384.28|3382.75|3382.25|3385.33|3385.03|3382.48|3382.15|456
1750230000000|2025-06-18 07:00:00|3382.6|3382.3|3381.84|3381.54|3382.98|3382.63|3381.23|3380.78|406
1750230300000|2025-06-18 07:05:00|3382.08|3381.58|3383.67|3383.37|3383.88|3383.58|3380.27|3379.95|483
1750230600000|2025-06-18 07:10:00|3383.73|3383.43|3381.83|3381.53|3384.32|3384.02|3381.37|3381.03|370
1750230900000|2025-06-18 07:15:00|3381.78|3381.48|3383.4|3383.1|3383.58|3383.18|3381.38|3380.98|384
1750231200000|2025-06-18 07:20:00|3383.1|3382.8|3380.73|3380.43|3383.15|3382.85|3380.08|3379.68|400
1750231500000|2025-06-18 07:25:00|3381.01|3380.71|3378.58|3378.28|3381.95|3381.65|3378.13|3377.68|430
1750231800000|2025-06-18 07:30:00|3378.68|3378.18|3381.08|3380.58|3381.18|3380.78|3377.42|3376.92|421
1750232100000|2025-06-18 07:35:00|3381.13|3380.63|3383.63|3383.33|3383.78|3383.48|3380.28|3379.93|288
1750232400000|2025-06-18 07:40:00|3383.58|3383.28|3384.13|3383.83|3384.68|3384.38|3383.53|3383.08|373
1750232700000|2025-06-18 07:45:00|3383.88|3383.38|3383.73|3383.23|3385.13|3384.83|3383.23|3382.83|307
1750233000000|2025-06-18 07:50:00|3383.68|3383.18|3385.28|3384.98|3385.63|3385.33|3383.38|3382.93|293
1750233300000|2025-06-18 07:55:00|3385.13|3384.83|3386.25|3385.75|3386.4|3386.1|3384.62|3384.32|446
1750233600000|2025-06-18 08:00:00|3386.19|3385.69|3387.48|3386.98|3388.63|3388.33|3385.2|3384.85|421
1750233900000|2025-06-18 08:05:00|3387.53|3387.03|3387.33|3387.03|3388.39|3388.09|3386.95|3386.45|334
1750234200000|2025-06-18 08:10:00|3387.28|3386.98|3386.38|3386.08|3388.65|3388.15|3386.38|3386.08|285
1750234500000|2025-06-18 08:15:00|3386.43|3386.13|3386.2|3385.7|3386.9|3386.4|3384.88|3384.53|327
1750234800000|2025-06-18 08:20:00|3386.15|3385.65|3387.45|3387.15|3387.55|3387.2|3386|3385.5|323
1750235100000|2025-06-18 08:25:00|3387.55|3387.25|3387.48|3386.98|3388.2|3387.9|3386.58|3386.14|297
1750235400000|2025-06-18 08:30:00|3387.38|3386.88|3385.18|3384.68|3387.83|3387.43|3384.43|3384.13|308
1750235700000|2025-06-18 08:35:00|3385.13|3384.83|3384.63|3384.33|3385.95|3385.45|3384.63|3384.18|217
1750236000000|2025-06-18 08:40:00|3384.83|3384.38|3384.28|3383.98|3384.93|3384.43|3383.63|3383.23|218
1750236300000|2025-06-18 08:45:00|3384.33|3383.83|3385.68|3385.38|3385.93|3385.58|3383.7|3383.31|262
1750236600000|2025-06-18 08:50:00|3385.63|3385.18|3383.53|3383.23|3385.68|3385.28|3383.03|3382.53|340
1750236900000|2025-06-18 08:55:00|3383.58|3383.28|3383.93|3383.43|3384.57|3384.2|3382.83|3382.53|380
1750237200000|2025-06-18 09:00:00|3383.78|3383.48|3384.6|3384.3|3385.65|3385.34|3383.22|3382.83|344
1750237500000|2025-06-18 09:05:00|3384.65|3384.15|3385.1|3384.8|3385.85|3385.52|3383.95|3383.55|269
1750237800000|2025-06-18 09:10:00|3385|3384.7|3383.03|3382.73|3385.89|3385.39|3383.03|3382.68|198
1750238100000|2025-06-18 09:15:00|3382.83|3382.53|3382.83|3382.33|3383.08|3382.78|3381.93|3381.61|270
1750238400000|2025-06-18 09:20:00|3382.93|3382.43|3383.53|3383.23|3383.93|3383.53|3382.63|3382.28|257
1750238700000|2025-06-18 09:25:00|3383.47|3383.17|3382.33|3381.83|3384.67|3384.37|3382.13|3381.78|379
1750239000000|2025-06-18 09:30:00|3382.23|3381.93|3381.7|3381.2|3382.83|3382.53|3381.35|3380.93|292
1750239300000|2025-06-18 09:35:00|3381.24|3380.74|3381.68|3381.18|3382.08|3381.68|3380.5|3380.2|176
1750239600000|2025-06-18 09:40:00|3381.53|3381.23|3381.7|3381.4|3382.13|3381.83|3380.3|3379.93|246
1750239900000|2025-06-18 09:45:00|3381.8|3381.5|3379.75|3379.25|3381.86|3381.56|3378.9|3378.58|294
1750240200000|2025-06-18 09:50:00|3379.65|3379.15|3378.18|3377.88|3380.18|3379.86|3377.58|3377.2|375
1750240500000|2025-06-18 09:55:00|3378.14|3377.84|3378.43|3378.13|3379.08|3378.58|3375.75|3375.41|398
1750240800000|2025-06-18 10:00:00|3378.48|3378.18|3379.03|3378.73|3379.8|3379.5|3377.5|3377.2|353
1750241100000|2025-06-18 10:05:00|3379.08|3378.58|3378.68|3378.18|3379.7|3379.4|3377.6|3377.3|306
1750241400000|2025-06-18 10:10:00|3378.63|3378.13|3379.33|3378.83|3379.39|3379.09|3377.38|3377.03|321
1750241700000|2025-06-18 10:15:00|3379.13|3378.76|3378.28|3377.98|3379.75|3379.3|3378.28|3377.83|234
1750242000000|2025-06-18 10:20:00|3378.53|3378.03|3377.63|3377.33|3378.63|3378.28|3376.74|3376.38|260
1750242300000|2025-06-18 10:25:00|3377.88|3377.38|3376.98|3376.48|3378.09|3377.73|3376.63|3376.33|268
1750242600000|2025-06-18 10:30:00|3376.93|3376.63|3381.13|3380.83|3381.18|3380.88|3376.03|3375.53|425
1750242900000|2025-06-18 10:35:00|3381.11|3380.81|3380.83|3380.53|3382.68|3382.33|3379.93|3379.57|473
1750243200000|2025-06-18 10:40:00|3380.68|3380.38|3378.83|3378.33|3382.15|3381.85|3378.32|3378.02|381
1750243500000|2025-06-18 10:45:00|3378.73|3378.23|3376.83|3376.33|3378.93|3378.48|3376.23|3375.83|410
1750243800000|2025-06-18 10:50:00|3376.68|3376.38|3378.45|3377.95|3379.1|3378.6|3376.13|3375.75|339
1750244100000|2025-06-18 10:55:00|3378.4|3377.9|3380.48|3380.18|3381.17|3380.86|3377.85|3377.44|438
1750244400000|2025-06-18 11:00:00|3380.68|3380.23|3380.89|3380.39|3381.83|3381.43|3380.22|3379.83|268
1750244700000|2025-06-18 11:05:00|3380.94|3380.44|3382.28|3381.98|3382.75|3382.35|3380.85|3380.35|318
1750245000000|2025-06-18 11:10:00|3382.63|3382.33|3381.9|3381.6|3382.88|3382.58|3381.8|3381.44|279
1750245300000|2025-06-18 11:15:00|3381.3|3381|3383.33|3382.83|3383.33|3382.83|3381|3380.7|256
1750245600000|2025-06-18 11:20:00|3383.38|3383.03|3384.43|3383.93|3384.98|3384.51|3383.28|3382.78|273
1750245900000|2025-06-18 11:25:00|3384.53|3384.13|3386.03|3385.73|3386.13|3385.83|3384.13|3383.83|389
1750246200000|2025-06-18 11:30:00|3386.13|3385.83|3385.98|3385.68|3387.38|3386.9|3385.28|3384.98|356
1750246500000|2025-06-18 11:35:00|3386.08|3385.58|3385.1|3384.6|3387.13|3386.83|3383.75|3383.45|449
1750246800000|2025-06-18 11:40:00|3385.05|3384.75|3381.85|3381.35|3385.05|3384.75|3381.65|3381.35|455
1750247100000|2025-06-18 11:45:00|3381.75|3381.25|3384.83|3384.53|3385.49|3385.19|3380.48|3380.18|621
1750247400000|2025-06-18 11:50:00|3384.88|3384.58|3384.88|3384.58|3386.13|3385.83|3383.83|3383.43|444
1750247700000|2025-06-18 11:55:00|3384.83|3384.53|3382.43|3381.93|3385.25|3384.84|3379.25|3378.75|608
1750248000000|2025-06-18 12:00:00|3382.36|3381.86|3384.43|3384.13|3384.98|3384.68|3381.88|3381.58|515
1750248300000|2025-06-18 12:05:00|3384.53|3384.23|3385.34|3385.04|3385.47|3385.17|3382.19|3381.89|479
1750248600000|2025-06-18 12:10:00|3385.41|3385.11|3384.68|3384.18|3386.1|3385.8|3383.88|3383.53|489
1750248900000|2025-06-18 12:15:00|3384.75|3384.25|3385.66|3385.16|3386.38|3386.08|3383.38|3383.08|785
1750249200000|2025-06-18 12:20:00|3385.97|3385.47|3387.93|3387.63|3387.93|3387.63|3385.8|3385.45|547
1750249500000|2025-06-18 12:25:00|3387.88|3387.43|3387.1|3386.6|3388.34|3387.84|3386.57|3386.07|345
1750249800000|2025-06-18 12:30:00|3387.23|3386.73|3388.83|3388.53|3390.13|3389.83|3385.68|3385.38|685
1750250100000|2025-06-18 12:35:00|3388.93|3388.43|3387.26|3386.76|3389.68|3389.28|3386.41|3386.02|594
1750250400000|2025-06-18 12:40:00|3387.31|3386.81|3389.4|3388.9|3389.86|3389.46|3387.15|3386.76|455
1750250700000|2025-06-18 12:45:00|3389.35|3388.85|3387.68|3387.38|3389.35|3388.86|3386.14|3385.84|342
1750251000000|2025-06-18 12:50:00|3387.9|3387.4|3385.97|3385.47|3387.9|3387.4|3385.09|3384.75|351
1750251300000|2025-06-18 12:55:00|3386.11|3385.61|3386.79|3386.49|3387.46|3387.13|3385.83|3385.43|357
1750251600000|2025-06-18 13:00:00|3386.83|3386.53|3388.5|3388.2|3389.55|3389.17|3385.89|3385.59|757
1750251900000|2025-06-18 13:05:00|3388.73|3388.23|3390.2|3389.9|3390.38|3390.08|3388.65|3388.23|505
1750252200000|2025-06-18 13:10:00|3390.25|3389.95|3391.33|3391.03|3392.18|3391.78|3390|3389.65|462
1750252500000|2025-06-18 13:15:00|3391.3|3391|3391.2|3390.9|3392.7|3392.38|3390.83|3390.43|441
1750252800000|2025-06-18 13:20:00|3391.4|3391.1|3391.3|3390.8|3393.01|3392.71|3390.83|3390.53|425
1750253100000|2025-06-18 13:25:00|3391.36|3390.86|3395.35|3395.05|3395.64|3395.34|3391.15|3390.8|461
1750253400000|2025-06-18 13:30:00|3395.43|3395.13|3393.4|3393.1|3397.11|3396.81|3392.03|3391.55|918
1750253700000|2025-06-18 13:35:00|3393.38|3393.08|3395.13|3394.83|3395.71|3395.37|3393.18|3392.88|790
1750254000000|2025-06-18 13:40:00|3395.08|3394.58|3393.03|3392.73|3396.07|3395.77|3392.55|3392.2|642
1750254300000|2025-06-18 13:45:00|3392.98|3392.68|3391.54|3391.24|3393.83|3393.43|3390.2|3389.9|609
1750254600000|2025-06-18 13:50:00|3391.6|3391.3|3391.68|3391.18|3393.18|3392.83|3390.2|3389.9|600
1750254900000|2025-06-18 13:55:00|3391.63|3391.38|3392.63|3392.13|3393.94|3393.64|3391.54|3391.18|575
1750255200000|2025-06-18 14:00:00|3392.38|3392.08|3390.22|3389.72|3392.73|3392.4|3386.52|3386.22|1199
1750255500000|2025-06-18 14:05:00|3390.35|3389.85|3386.75|3386.25|3390.9|3390.5|3385.73|3385.43|947
1750255800000|2025-06-18 14:10:00|3386.7|3386.2|3385.23|3384.93|3388.28|3387.98|3384.03|3383.73|938
1750256100000|2025-06-18 14:15:00|3385.38|3385.08|3381.73|3381.43|3387.3|3387|3381.35|3380.97|1036
1750256400000|2025-06-18 14:20:00|3381.78|3381.48|3378.68|3378.18|3381.83|3381.53|3374.08|3373.78|1224
1750256700000|2025-06-18 14:25:00|3378.63|3378.13|3382.95|3382.45|3383.85|3383.4|3376.86|3376.56|1098
1750257000000|2025-06-18 14:30:00|3382.93|3382.43|3387.05|3386.55|3388.8|3388.5|3382.93|3382.43|1040
1750257300000|2025-06-18 14:35:00|3387|3386.5|3386.2|3385.9|3387.83|3387.48|3385.04|3384.74|748
1750257600000|2025-06-18 14:40:00|3386.1|3385.8|3387.9|3387.4|3389.05|3388.75|3385.09|3384.76|882
1750257900000|2025-06-18 14:45:00|3387.98|3387.48|3389.58|3389.28|3390.43|3390.08|3387.3|3386.9|568
1750258200000|2025-06-18 14:50:00|3389.53|3389.23|3386.7|3386.2|3390.2|3389.9|3385.6|3385.3|653
1750258500000|2025-06-18 14:55:00|3386.65|3386.15|3387.18|3386.68|3387.3|3387|3385.51|3385.05|572
1750258800000|2025-06-18 15:00:00|3387.78|3387.48|3388.58|3388.08|3389.6|3389.2|3386.68|3386.18|514
1750259100000|2025-06-18 15:05:00|3388.43|3387.93|3386.5|3386.2|3388.63|3388.13|3386.08|3385.58|448
1750259400000|2025-06-18 15:10:00|3386.4|3386.1|3386.06|3385.56|3388.25|3387.95|3385.63|3385.33|500
1750259700000|2025-06-18 15:15:00|3386.03|3385.73|3385.55|3385.25|3386.33|3385.93|3381.48|3381.18|697
1750260000000|2025-06-18 15:20:00|3385.39|3385.09|3389.25|3388.95|3389.35|3388.98|3384.78|3384.43|582
1750260300000|2025-06-18 15:25:00|3389.2|3388.9|3387.63|3387.33|3389.28|3388.98|3387.58|3387.18|476
1750260600000|2025-06-18 15:30:00|3387.73|3387.23|3388.08|3387.58|3388.78|3388.48|3387.18|3386.88|363
1750260900000|2025-06-18 15:35:00|3388.03|3387.53|3388.78|3388.48|3389.18|3388.88|3387.53|3387.08|287
1750261200000|2025-06-18 15:40:00|3388.93|3388.43|3388.28|3387.98|3389.24|3388.94|3386.73|3386.43|452
1750261500000|2025-06-18 15:45:00|3388.23|3387.93|3390.73|3390.43|3390.87|3390.57|3388.08|3387.58|407
1750261800000|2025-06-18 15:50:00|3390.68|3390.38|3391.43|3391.13|3391.93|3391.6|3390.38|3390.03|424
1750262100000|2025-06-18 15:55:00|3391.53|3391.23|3393.05|3392.55|3393.17|3392.81|3390.93|3390.56|450
1750262400000|2025-06-18 16:00:00|3393.08|3392.58|3393.18|3392.68|3394.95|3394.65|3392.71|3392.33|533
1750262700000|2025-06-18 16:05:00|3393.33|3392.83|3391.43|3390.93|3393.33|3392.98|3390.76|3390.46|402
1750263000000|2025-06-18 16:10:00|3391.38|3390.88|3390.8|3390.5|3391.68|3391.33|3390.7|3390.29|353
1750263300000|2025-06-18 16:15:00|3390.7|3390.4|3392.28|3391.98|3392.68|3392.18|3390.15|3389.75|353
1750263600000|2025-06-18 16:20:00|3392.27|3391.97|3391.53|3391.23|3392.46|3392.16|3390.48|3390.1|282
1750263900000|2025-06-18 16:25:00|3391.43|3391.13|3392.58|3392.08|3392.93|3392.53|3390.43|3389.93|251
1750264200000|2025-06-18 16:30:00|3392.63|3392.13|3392.55|3392.05|3393.43|3393.13|3392.25|3391.8|366
1750264500000|2025-06-18 16:35:00|3392.56|3392.06|3391.78|3391.48|3392.73|3392.38|3391.38|3391.05|276
1750264800000|2025-06-18 16:40:00|3391.88|3391.58|3392.08|3391.58|3392.49|3392.15|3391.58|3391.2|268
1750265100000|2025-06-18 16:45:00|3391.78|3391.48|3392.58|3392.08|3392.75|3392.36|3391.73|3391.34|279
1750265400000|2025-06-18 16:50:00|3392.61|3392.11|3391.63|3391.33|3392.74|3392.4|3391.52|3391.1|238
1750265700000|2025-06-18 16:55:00|3391.83|3391.43|3391.35|3390.85|3392.45|3392.13|3391.1|3390.66|356
1750266000000|2025-06-18 17:00:00|3391.25|3390.75|3389.93|3389.63|3391.48|3391.05|3389.69|3389.33|355
1750266300000|2025-06-18 17:05:00|3389.83|3389.53|3389.83|3389.33|3390.09|3389.73|3389.16|3388.75|260
1750266600000|2025-06-18 17:10:00|3389.63|3389.23|3390.68|3390.18|3391.47|3391.14|3389.43|3389.08|248
1750266900000|2025-06-18 17:15:00|3390.6|3390.1|3389.93|3389.43|3390.69|3390.33|3389.13|3388.83|219
1750267200000|2025-06-18 17:20:00|3389.88|3389.58|3389.95|3389.65|3390.08|3389.7|3388.7|3388.35|303
1750267500000|2025-06-18 17:25:00|3390.05|3389.55|3389.93|3389.63|3390.65|3390.3|3389.58|3389.28|375
1750267800000|2025-06-18 17:30:00|3389.89|3389.59|3388.98|3388.68|3389.89|3389.59|3388.88|3388.57|287
1750268100000|2025-06-18 17:35:00|3388.78|3388.28|3387.38|3387.08|3388.8|3388.5|3386.9|3386.55|352
1750268400000|2025-06-18 17:40:00|3387.58|3386.93|3386.68|3386.18|3387.58|3387.18|3386.28|3385.93|282
1750268700000|2025-06-18 17:45:00|3386.58|3386.08|3387.4|3387.1|3387.64|3387.33|3386.13|3385.83|359
1750269000000|2025-06-18 17:50:00|3387.5|3387.2|3386.45|3386.15|3387.75|3387.45|3385.7|3385.35|284
1750269300000|2025-06-18 17:55:00|3386.4|3386.1|3387.01|3383.92|3387.09|3386.79|3384.67|3383.92|442
1750269600000|2025-06-18 18:00:00|3387.1|3383.89|3387.73|3387.23|3394.03|3393.53|3385.9|3383.89|1083
1750269900000|2025-06-18 18:05:00|3387.48|3386.98|3394.33|3394.03|3395.97|3395.67|3386.45|3385.95|1211
1750270200000|2025-06-18 18:10:00|3394.43|3394.13|3392.5|3392|3394.73|3394.33|3390.8|3390.41|885
1750270500000|2025-06-18 18:15:00|3392.59|3392.09|3391.9|3391.6|3395.23|3394.93|3391.9|3391.6|727
1750270800000|2025-06-18 18:20:00|3391.8|3391.5|3389.58|3389.08|3393.55|3393.13|3387.63|3387.28|769
1750271100000|2025-06-18 18:25:00|3389.93|3389.43|3391.28|3390.98|3392.05|3391.65|3386.95|3386.65|694
1750271400000|2025-06-18 18:30:00|3391.32|3391.02|3390.48|3389.98|3392.73|3392.42|3388.13|3387.68|592
1750271700000|2025-06-18 18:35:00|3390.47|3389.97|3390.53|3390.03|3391.85|3391.37|3388.53|3388.23|666
1750272000000|2025-06-18 18:40:00|3390.28|3389.98|3387.68|3387.18|3391.43|3391.08|3386|3385.5|861
1750272300000|2025-06-18 18:45:00|3387.43|3386.93|3382.42|3382.12|3387.53|3387.23|3381.58|3381.28|890
1750272600000|2025-06-18 18:50:00|3382.38|3382.08|3380.33|3380.03|3383.02|3382.67|3379.32|3379.02|1012
1750272900000|2025-06-18 18:55:00|3380.28|3379.98|3379.33|3379.03|3380.93|3380.53|3378.63|3378.28|907
1750273200000|2025-06-18 19:00:00|3379.38|3379.08|3377.13|3376.63|3379.58|3379.08|3374.68|3374.18|989
1750273500000|2025-06-18 19:05:00|3376.23|3375.73|3376.13|3375.83|3379.28|3378.82|3373.55|3373.25|834
1750273800000|2025-06-18 19:10:00|3376.18|3375.88|3372.63|3372.33|3379.15|3378.84|3368.83|3368.48|976
1750274100000|2025-06-18 19:15:00|3372.6|3372.3|3374.18|3373.88|3376.84|3376.54|3372.45|3372|846
1750274400000|2025-06-18 19:20:00|3374.38|3374.08|3371.18|3370.68|3375.53|3375.08|3370.48|3369.98|714
1750274700000|2025-06-18 19:25:00|3371.08|3370.58|3365.53|3365.23|3372.08|3371.78|3365.53|3365.23|850
1750275000000|2025-06-18 19:30:00|3365.63|3365.33|3373.78|3373.28|3374.95|3374.59|3363.18|3362.88|1056
1750275300000|2025-06-18 19:35:00|3373.68|3373.18|3373.63|3373.13|3374.74|3374.44|3371.33|3370.83|663
1750275600000|2025-06-18 19:40:00|3373.68|3373.18|3370.13|3369.83|3374.93|3374.58|3370.08|3369.58|569
1750275900000|2025-06-18 19:45:00|3370.23|3369.93|3365.85|3365.35|3370.43|3370.03|3364.45|3364.08|705
1750276200000|2025-06-18 19:50:00|3365.9|3365.4|3367.53|3367.23|3368.63|3368.13|3364.93|3364.55|545
1750276500000|2025-06-18 19:55:00|3367.73|3367.18|3367.21|3366.71|3368.26|3367.96|3364.64|3364.34|883
1750276800000|2025-06-18 20:00:00|3367.18|3366.68|3367.94|3367.44|3369.27|3368.92|3365.92|3365.55|439
1750277100000|2025-06-18 20:05:00|3367.7|3367.4|3366.93|3366.43|3367.86|3367.42|3365.28|3364.88|365
1750277400000|2025-06-18 20:10:00|3366.68|3366.38|3364.93|3364.63|3366.68|3366.38|3362.83|3362.53|356
1750277700000|2025-06-18 20:15:00|3365.03|3364.53|3365.33|3364.83|3365.91|3365.59|3363.75|3363.45|305
1750278000000|2025-06-18 20:20:00|3365.18|3364.68|3365.89|3365.39|3367.13|3366.83|3365.18|3364.68|304
1750278300000|2025-06-18 20:25:00|3365.91|3365.41|3365.46|3365.16|3366.45|3366.15|3364.72|3364.4|252
1750278600000|2025-06-18 20:30:00|3365.42|3364.92|3364.86|3364.56|3366.2|3365.88|3364.83|3364.48|280
1750278900000|2025-06-18 20:35:00|3364.8|3364.5|3365.91|3365.61|3366.42|3366.12|3364.61|3364.31|234
1750279200000|2025-06-18 20:40:00|3365.9|3365.6|3367.27|3366.97|3369.59|3369.28|3365.9|3365.6|311
1750279500000|2025-06-18 20:45:00|3367.17|3366.87|3367.54|3367.24|3367.69|3367.26|3365.13|3364.72|291
1750279800000|2025-06-18 20:50:00|3367.92|3367.62|3368.67|3368.37|3369.08|3368.71|3367.53|3367.16|233
1750280100000|2025-06-18 20:55:00|3368.77|3368.47|3369.36|3368.86|3369.93|3369.54|3368.47|3368.15|356
1750284000000|2025-06-18 22:00:00|3371.55|3371.05|3372.31|3370.29|3376.09|3373.95|3370.99|3369.43|309
1750284300000|2025-06-18 22:05:00|3371.55|3371.05|3375.97|3370.97|3376.2|3372.18|3371.42|3367.68|344
1750284600000|2025-06-18 22:10:00|3375.99|3370.99|3376.76|3372.16|3377.68|3372.87|3375.35|3370.35|141
1750284900000|2025-06-18 22:15:00|3376.67|3372.06|3376.81|3376.31|3378.78|3376.65|3376.37|3371.64|261
1750285200000|2025-06-18 22:20:00|3376.75|3376.25|3376.43|3374.25|3380.15|3379.65|3375.6|3374.24|331
1750285500000|2025-06-18 22:25:00|3376.4|3374.24|3375.54|3375.04|3377.67|3376.54|3375.06|3372.28|277
1750285800000|2025-06-18 22:30:00|3375.52|3375.02|3376.84|3376.34|3377.02|3376.52|3374.06|3373.56|176
1750286100000|2025-06-18 22:35:00|3376.67|3376.17|3375.72|3375.22|3378.16|3377.66|3375.63|3375.13|231
1750286400000|2025-06-18 22:40:00|3376.03|3375.53|3376.52|3376.02|3376.83|3376.33|3375.8|3375.3|134
1750286700000|2025-06-18 22:45:00|3376.73|3376.23|3375.31|3374.81|3376.73|3376.23|3375.25|3374.75|117
1750287000000|2025-06-18 22:50:00|3375.27|3374.77|3374.92|3374.42|3375.56|3375.06|3373.91|3373.41|248
1750287300000|2025-06-18 22:55:00|3374.94|3374.44|3376.29|3374.16|3376.6|3375.34|3374.8|3373.47|196
1750287600000|2025-06-18 23:00:00|3376.35|3374.22|3375.9|3375.4|3376.7|3375.52|3374.94|3373.25|188
1750287900000|2025-06-18 23:05:00|3375.82|3375.32|3375.07|3374.57|3376.68|3375.38|3375.07|3374.05|151
1750288200000|2025-06-18 23:10:00|3374.89|3374.39|3375.17|3374.67|3376.01|3375.51|3374.66|3374.16|164
1750288500000|2025-06-18 23:15:00|3375.1|3374.6|3374.75|3374.25|3375.13|3374.63|3372.37|3371.87|213
1750288800000|2025-06-18 23:20:00|3374.64|3374.14|3371.5|3371|3374.64|3374.14|3371.5|3371|205
1750289100000|2025-06-18 23:25:00|3371.46|3370.96|3372.13|3371.63|3373.07|3372.57|3371.42|3370.92|173
1750289400000|2025-06-18 23:30:00|3372.28|3371.78|3372.93|3372.43|3373.28|3372.78|3371.12|3369.81|250
1750289700000|2025-06-18 23:35:00|3372.76|3372.26|3373.84|3373.34|3374.59|3374.09|3372.63|3372.13|182
1750290000000|2025-06-18 23:40:00|3373.78|3373.28|3376.08|3375.58|3376.31|3375.81|3373.47|3372.97|204
1750290300000|2025-06-18 23:45:00|3376.14|3375.64|3376.03|3375.53|3377.3|3376.8|3374.81|3374.31|292
1750290600000|2025-06-18 23:50:00|3376.17|3375.67|3374.72|3374.22|3376.37|3375.87|3374.52|3374.02|251
1750290900000|2025-06-18 23:55:00|3374.87|3374.37|3375.39|3374.89|3375.82|3375.32|3374.58|3374.08|201
1750291200000|2025-06-19 00:00:00|3375.43|3374.93|3376.62|3376.12|3377.72|3377.22|3375.08|3374.58|377
1750291500000|2025-06-19 00:05:00|3376.66|3376.16|3378.26|3377.76|3378.35|3377.85|3376.18|3375.68|298
1750291800000|2025-06-19 00:10:00|3378.32|3377.82|3378.5|3378|3380.26|3378.93|3378.17|3376.56|316
1750292100000|2025-06-19 00:15:00|3378.36|3377.86|3378.12|3377.62|3379.46|3378.96|3377.77|3377.27|300
1750292400000|2025-06-19 00:20:00|3378.14|3377.64|3379.72|3379.22|3380.38|3379.88|3378.02|3377.52|301
1750292700000|2025-06-19 00:25:00|3379.9|3379.4|3379.44|3378.94|3380.57|3380.07|3378.11|3377.61|330
1750293000000|2025-06-19 00:30:00|3379.46|3378.96|3379.12|3378.62|3380.85|3380.35|3378.53|3378.03|358
1750293300000|2025-06-19 00:35:00|3379.1|3378.6|3380.9|3380.4|3380.95|3380.45|3379.1|3378.6|335
1750293600000|2025-06-19 00:40:00|3380.89|3380.39|3382.04|3381.54|3382.07|3381.57|3380.64|3380.14|269
1750293900000|2025-06-19 00:45:00|3382.05|3381.55|3382.48|3381.98|3384.57|3383.07|3382.02|3381.33|447
1750294200000|2025-06-19 00:50:00|3382.5|3382|3380.11|3379.61|3382.5|3382|3379.82|3379.32|346
1750294500000|2025-06-19 00:55:00|3380.1|3379.6|3379.76|3379.26|3380.29|3379.79|3379.01|3378.51|312
1750294800000|2025-06-19 01:00:00|3379.71|3379.21|3383.91|3383.41|3385.11|3384.61|3377.67|3377.17|884
1750295100000|2025-06-19 01:05:00|3383.95|3383.45|3382.47|3380.66|3388.36|3387.86|3382.47|3380.66|1104
1750295400000|2025-06-19 01:10:00|3382.75|3380.93|3382.3|3379.68|3384.23|3382.99|3379.44|3378.44|672
1750295700000|2025-06-19 01:15:00|3382.35|3379.72|3379.89|3375.79|3384.58|3382.54|3379.87|3375.77|595
1750296000000|2025-06-19 01:20:00|3379.88|3375.73|3379.19|3378.69|3380.62|3379.29|3378.62|3375.31|414
1750296300000|2025-06-19 01:25:00|3379.09|3378.59|3380.6|3380.1|3381.18|3380.68|3379.09|3378.59|344
1750296600000|2025-06-19 01:30:00|3380.64|3380.14|3380.79|3378.24|3382.05|3381.55|3379.61|3378.08|409
1750296900000|2025-06-19 01:35:00|3380.77|3378.22|3379.71|3379.21|3381.2|3379.74|3379.28|3376.64|360
1750297200000|2025-06-19 01:40:00|3379.88|3379.38|3378.78|3378.28|3380.61|3380.11|3377.72|3377.22|427
1750297500000|2025-06-19 01:45:00|3378.67|3378.17|3380.78|3380.28|3381.58|3380.53|3377.71|3377.21|500
1750297800000|2025-06-19 01:50:00|3380.77|3380.27|3379.09|3378.59|3382.09|3381.29|3378.85|3378.35|314
1750298100000|2025-06-19 01:55:00|3379.1|3378.6|3375.16|3374.66|3379.16|3378.66|3374.78|3374.28|534
1750298400000|2025-06-19 02:00:00|3375.23|3374.73|3377.64|3377.14|3377.76|3377.26|3374.42|3373.92|538
1750298700000|2025-06-19 02:05:00|3377.57|3377.07|3377.69|3377.19|3377.87|3377.37|3377.14|3376.64|309
1750299000000|2025-06-19 02:10:00|3377.66|3377.16|3378.2|3377.7|3379.76|3379.26|3377.66|3377.16|343
1750299300000|2025-06-19 02:15:00|3378.24|3377.74|3375.97|3375.47|3378.43|3377.93|3375.83|3375.33|323
1750299600000|2025-06-19 02:20:00|3376.08|3375.58|3376.51|3376.01|3376.57|3376.07|3375.42|3374.92|237
1750299900000|2025-06-19 02:25:00|3376.53|3376.03|3375.95|3375.45|3376.93|3376.43|3375.44|3374.94|223
1750300200000|2025-06-19 02:30:00|3375.92|3375.42|3376.31|3375.81|3377.12|3376.62|3375.04|3374.54|309
1750300500000|2025-06-19 02:35:00|3376.23|3375.73|3377.09|3376.59|3377.13|3376.63|3374.94|3373.42|237
1750300800000|2025-06-19 02:40:00|3377.12|3376.62|3378.18|3377.68|3379.75|3379.25|3376.87|3376.37|441
1750301100000|2025-06-19 02:45:00|3378.01|3377.51|3377.61|3377.11|3379.12|3378.62|3377.61|3377.11|247
1750301400000|2025-06-19 02:50:00|3377.57|3377.07|3376.95|3376.45|3377.79|3377.29|3376.07|3375.57|229
1750301700000|2025-06-19 02:55:00|3376.72|3376.22|3377.08|3376.58|3377.18|3376.68|3375.84|3375.34|259
1750302000000|2025-06-19 03:00:00|3377.1|3376.6|3376.98|3376.48|3377.65|3377.15|3375.85|3375.35|223
1750302300000|2025-06-19 03:05:00|3377.01|3376.51|3376.93|3376.43|3377.66|3377.16|3375.92|3375.42|248
1750302600000|2025-06-19 03:10:00|3376.99|3376.49|3376.5|3376|3377.44|3376.94|3375.82|3375.32|257
1750302900000|2025-06-19 03:15:00|3376.57|3376.07|3373.44|3372.94|3376.73|3376.23|3373.28|3372.78|357
1750303200000|2025-06-19 03:20:00|3373.43|3372.93|3372.62|3372.12|3373.85|3373.35|3371.93|3371.43|398
1750303500000|2025-06-19 03:25:00|3372.73|3372.23|3371.63|3371.13|3372.73|3372.23|3370.02|3368.83|445
1750303800000|2025-06-19 03:30:00|3371.73|3371.23|3373.83|3373.33|3374.1|3373.6|3370.94|3370.44|308
1750304100000|2025-06-19 03:35:00|3373.8|3373.3|3374.89|3374.39|3376.49|3375.99|3372.26|3371.76|364
1750304400000|2025-06-19 03:40:00|3374.88|3374.38|3374.69|3374.19|3375.18|3374.68|3374.16|3373.66|182
1750304700000|2025-06-19 03:45:00|3374.65|3374.15|3374.02|3373.52|3374.81|3374.31|3373.51|3373.01|144
1750305000000|2025-06-19 03:50:00|3374|3373.5|3374.95|3374.45|3375.23|3374.73|3373.75|3373.25|212
1750305300000|2025-06-19 03:55:00|3374.89|3374.39|3373.98|3373.48|3374.98|3374.48|3373.91|3373.41|138
1750305600000|2025-06-19 04:00:00|3373.91|3373.41|3376.18|3371.18|3376.56|3373.8|3373.44|3370.88|195
1750305900000|2025-06-19 04:05:00|3376.08|3371.08|3375.84|3371.2|3376.57|3371.65|3375.44|3370.8|136
1750306200000|2025-06-19 04:10:00|3375.86|3371.23|3375.93|3372.23|3376.88|3372.49|3375.64|3371|187
1750306500000|2025-06-19 04:15:00|3375.96|3372.33|3373.49|3372.99|3376.15|3373.02|3373.17|3371.4|124
1750306800000|2025-06-19 04:20:00|3373.4|3372.9|3373.51|3373.01|3374|3373.5|3372.84|3372.34|127
1750307100000|2025-06-19 04:25:00|3373.53|3373.03|3373.45|3372.95|3374.94|3374.44|3372.4|3371.9|248
1750307400000|2025-06-19 04:30:00|3373.48|3372.98|3372.84|3372.34|3373.93|3373.43|3372.84|3372.34|136
1750307700000|2025-06-19 04:35:00|3372.8|3372.3|3373.19|3372.69|3373.43|3372.93|3372.5|3372|118
1750308000000|2025-06-19 04:40:00|3373.28|3372.78|3373.69|3373.19|3373.88|3373.38|3372.59|3372.09|215
1750308300000|2025-06-19 04:45:00|3373.7|3373.2|3373.52|3373.02|3373.89|3373.39|3373.12|3372.62|105
1750308600000|2025-06-19 04:50:00|3373.62|3373.12|3374.84|3374.34|3375.11|3374.61|3373.62|3373.12|167
1750308900000|2025-06-19 04:55:00|3374.81|3374.31|3374.86|3374.36|3375.47|3374.97|3374.67|3374.17|201
1750309200000|2025-06-19 05:00:00|3374.82|3374.32|3374.68|3374.18|3375.59|3375.09|3374.22|3373.72|180
1750309500000|2025-06-19 05:05:00|3374.65|3374.15|3372.74|3372.24|3375.55|3375.05|3372.59|3372.09|205
1750309800000|2025-06-19 05:10:00|3372.68|3372.18|3372.97|3372.47|3373.15|3372.65|3370.53|3370.03|453
1750310100000|2025-06-19 05:15:00|3373.34|3372.84|3374.16|3373.66|3374.69|3374.19|3372.89|3371.59|231
1750310400000|2025-06-19 05:20:00|3374.14|3373.64|3372.48|3371.98|3375.15|3374.65|3372.08|3371.58|289
1750310700000|2025-06-19 05:25:00|3372.43|3371.93|3372.61|3372.11|3372.73|3372.23|3371.55|3371.05|259
1750311000000|2025-06-19 05:30:00|3372.5|3372|3373.85|3373.35|3374.49|3373.99|3371.75|3371.25|395
1750311300000|2025-06-19 05:35:00|3373.71|3373.21|3373.76|3373.26|3376.33|3373.65|3373.2|3371.82|272
1750311600000|2025-06-19 05:40:00|3373.81|3373.31|3369.47|3368.97|3373.81|3373.31|3368.82|3368.32|427
1750311900000|2025-06-19 05:45:00|3369.41|3368.91|3365.93|3365.43|3369.56|3369.06|3364.39|3363.89|739
1750312200000|2025-06-19 05:50:00|3365.98|3365.48|3362.19|3361.69|3367.02|3366.52|3360.49|3359.99|852
1750312500000|2025-06-19 05:55:00|3362.25|3361.75|3364.94|3364.44|3365.82|3365.32|3361.87|3361.15|726
1750312800000|2025-06-19 06:00:00|3364.92|3364.42|3359.17|3358.67|3365.13|3364.63|3356.16|3355.66|926
1750313100000|2025-06-19 06:05:00|3359.14|3358.64|3355.23|3354.73|3360.62|3360.02|3354.51|3354.01|877
1750313400000|2025-06-19 06:10:00|3355.68|3355.18|3356.01|3355.51|3359.49|3357.57|3351.48|3350.98|1152
1750313700000|2025-06-19 06:15:00|3355.72|3355.22|3353.85|3353.35|3356.46|3355.96|3353.42|3352.92|892
1750314000000|2025-06-19 06:20:00|3353.9|3353.4|3354.77|3354.27|3355.45|3354.95|3350.22|3349.72|1151
1750314300000|2025-06-19 06:25:00|3354.81|3354.31|3350.5|3350|3355.38|3354.88|3349.88|3349.38|1120
1750314600000|2025-06-19 06:30:00|3350.48|3349.98|3351.04|3350.54|3352.36|3351.86|3348.33|3347.83|898
1750314900000|2025-06-19 06:35:00|3351.09|3350.59|3350.48|3349.98|3354.25|3353.75|3350.24|3349.33|773
1750315200000|2025-06-19 06:40:00|3350.41|3349.91|3353.27|3350.89|3353.39|3352.08|3347.88|3346.41|929
1750315500000|2025-06-19 06:45:00|3353.06|3350.67|3357.83|3355.72|3357.92|3357.07|3350.44|3349.86|756
1750315800000|2025-06-19 06:50:00|3357.76|3355.68|3356.07|3355.57|3358.38|3357.88|3355.66|3355.16|681
1750316100000|2025-06-19 06:55:00|3356.09|3355.59|3357.79|3357.29|3358.58|3358.08|3356.06|3355.56|688
1750316400000|2025-06-19 07:00:00|3357.78|3357.28|3357.12|3356.62|3359|3358.5|3356.65|3356.15|520
1750316700000|2025-06-19 07:05:00|3357.07|3356.57|3358.5|3358|3359.03|3358.53|3354.86|3354.36|477
1750317000000|2025-06-19 07:10:00|3358.54|3358.04|3355.83|3355.33|3359.01|3358.51|3355.28|3354.78|429
1750317300000|2025-06-19 07:15:00|3355.85|3355.35|3354.61|3354.11|3357.16|3356.66|3354.2|3353.7|524
1750317600000|2025-06-19 07:20:00|3354.63|3354.13|3352.31|3351.81|3354.86|3354.36|3350.98|3350.48|687
1750317900000|2025-06-19 07:25:00|3352.39|3351.89|3353.37|3352.87|3356.92|3356.42|3351.89|3351.39|801
1750318200000|2025-06-19 07:30:00|3353.36|3352.86|3357.31|3356.81|3357.45|3356.95|3353.36|3352.86|579
1750318500000|2025-06-19 07:35:00|3357.28|3356.78|3366.22|3365.72|3366.22|3365.72|3355.3|3354.8|734
1750318800000|2025-06-19 07:40:00|3366.17|3365.67|3367.3|3366.8|3369.14|3368.64|3365.76|3365.26|1013
1750319100000|2025-06-19 07:45:00|3367.4|3366.9|3369.12|3368.62|3369.3|3368.8|3364.79|3364.29|695
1750319400000|2025-06-19 07:50:00|3369.31|3368.81|3367.67|3367.17|3369.42|3368.92|3366.44|3365.94|543
1750319700000|2025-06-19 07:55:00|3367.54|3367.04|3366.33|3365.83|3367.81|3367.31|3365.42|3364.92|459
1750320000000|2025-06-19 08:00:00|3366.29|3365.79|3364.54|3364.04|3366.86|3366.36|3362.88|3362.09|613
1750320300000|2025-06-19 08:05:00|3364.52|3364.02|3364.56|3364.06|3366.89|3365.53|3363.72|3363.22|471
1750320600000|2025-06-19 08:10:00|3364.52|3364.02|3362.75|3362.25|3365.34|3364.84|3362.72|3362.22|348
1750320900000|2025-06-19 08:15:00|3362.76|3362.26|3365.06|3364.56|3365.26|3364.76|3362.59|3362.09|393
1750321200000|2025-06-19 08:20:00|3365.1|3364.6|3366.76|3366.26|3367.69|3366.54|3364.47|3363.97|413
1750321500000|2025-06-19 08:25:00|3366.78|3366.28|3367.92|3365.1|3368.57|3367.25|3365.8|3364.99|581
1750321800000|2025-06-19 08:30:00|3367.85|3365.02|3365.82|3365.32|3368.61|3366.87|3364.49|3363.99|460
1750322100000|2025-06-19 08:35:00|3365.93|3365.43|3367.31|3366.81|3368.15|3367.65|3365.41|3364.91|363
1750322400000|2025-06-19 08:40:00|3367.25|3366.75|3370.62|3370.12|3370.71|3370.21|3367.21|3366.71|409
1750322700000|2025-06-19 08:45:00|3370.57|3370.07|3370.6|3370.1|3371.98|3371.48|3368.6|3368.1|590
1750323000000|2025-06-19 08:50:00|3370.56|3370.06|3370.33|3369.83|3371.36|3370.86|3369.87|3369.37|345
1750323300000|2025-06-19 08:55:00|3370.4|3369.9|3368.98|3368.48|3370.48|3369.98|3368.45|3367.95|369
1750323600000|2025-06-19 09:00:00|3368.99|3368.49|3367.16|3366.66|3369.76|3369.24|3365.94|3365.44|393
1750323900000|2025-06-19 09:05:00|3367.24|3366.74|3367.04|3366.54|3367.26|3366.76|3363.88|3363.38|395
1750324200000|2025-06-19 09:10:00|3367.07|3366.57|3368.56|3368.06|3369.54|3368.44|3366.52|3365.17|360
1750324500000|2025-06-19 09:15:00|3368.7|3368.2|3369.56|3369.06|3369.7|3369.2|3367.75|3367.25|291
1750324800000|2025-06-19 09:20:00|3369.61|3369.11|3373.04|3372.54|3373.72|3373.22|3369.34|3368.84|390
1750325100000|2025-06-19 09:25:00|3373.1|3372.6|3372.81|3372.31|3374.01|3373.51|3372.46|3371.96|495
1750325400000|2025-06-19 09:30:00|3372.69|3372.19|3371.9|3371.4|3373.03|3372.53|3370.9|3370.4|422
1750325700000|2025-06-19 09:35:00|3371.92|3371.42|3371.71|3371.21|3372.35|3371.85|3371.03|3370.53|336
1750326000000|2025-06-19 09:40:00|3371.7|3371.2|3371.23|3370.73|3372.02|3371.52|3371.1|3370.6|249
1750326300000|2025-06-19 09:45:00|3371.25|3370.75|3372.02|3371.52|3373.8|3373.3|3371.07|3370.57|341
1750326600000|2025-06-19 09:50:00|3371.96|3371.46|3370.36|3369.86|3371.96|3371.46|3369.84|3369.34|322
1750326900000|2025-06-19 09:55:00|3370.33|3369.83|3370.6|3370.1|3371.75|3371.25|3370.01|3369.51|244
1750327200000|2025-06-19 10:00:00|3370.65|3370.15|3371.83|3371.33|3371.91|3371.41|3369.37|3368.87|307
1750327500000|2025-06-19 10:05:00|3371.85|3371.35|3372.47|3371.97|3373.53|3373.03|3371.81|3371.31|289
1750327800000|2025-06-19 10:10:00|3372.49|3371.99|3373.77|3373.27|3374.1|3373.6|3372.15|3371.65|265
1750328100000|2025-06-19 10:15:00|3373.76|3373.26|3374.41|3373.91|3374.78|3374.28|3373.07|3372.57|271
1750328400000|2025-06-19 10:20:00|3374.54|3374.04|3375.47|3374.97|3376.51|3376.01|3373.86|3373.36|287
1750328700000|2025-06-19 10:25:00|3375.57|3375.07|3377.41|3374.88|3378.22|3377.72|3374.8|3373.85|455
1750329000000|2025-06-19 10:30:00|3377.29|3374.77|3377.68|3377.18|3378.12|3377.36|3376.63|3374.52|401
1750329300000|2025-06-19 10:35:00|3377.67|3377.17|3376.73|3376.23|3378.1|3377.6|3375.87|3375.37|305
1750329600000|2025-06-19 10:40:00|3376.6|3376.1|3377.32|3376.82|3379.41|3378.91|3376.02|3374.71|309
1750329900000|2025-06-19 10:45:00|3377.27|3376.77|3376.25|3375.75|3378.66|3378.16|3376.07|3375.57|270
1750330200000|2025-06-19 10:50:00|3376.24|3375.74|3375.75|3373.47|3376.77|3376.17|3373.96|3371.62|440
1750330500000|2025-06-19 10:55:00|3375.82|3373.57|3375.29|3374.79|3375.89|3374.79|3374.29|3373.01|255
1750330800000|2025-06-19 11:00:00|3375.41|3374.91|3374.91|3374.41|3375.87|3375.37|3373.51|3373.01|487
1750331100000|2025-06-19 11:05:00|3374.94|3374.44|3372.62|3372.12|3375.14|3374.64|3372.41|3371.91|413
1750331400000|2025-06-19 11:10:00|3372.56|3372.06|3373.43|3372.93|3374.95|3374.45|3372.18|3371.68|390
1750331700000|2025-06-19 11:15:00|3373.35|3372.85|3373.18|3372.68|3373.43|3372.93|3372.37|3371.87|262
1750332000000|2025-06-19 11:20:00|3373.08|3372.58|3373.73|3373.23|3374.42|3373.92|3372.39|3371.89|278
1750332300000|2025-06-19 11:25:00|3374.13|3373.63|3374.29|3373.79|3374.68|3374.18|3373.05|3372.55|262
1750332600000|2025-06-19 11:30:00|3374.18|3373.68|3374.38|3373.88|3374.88|3374.38|3373.93|3373.43|210
1750332900000|2025-06-19 11:35:00|3374.32|3373.82|3373.07|3372.57|3374.87|3374.37|3372.43|3371.93|283
1750333200000|2025-06-19 11:40:00|3372.87|3372.37|3373.44|3372.94|3373.68|3373.18|3372.07|3371.57|210
1750333500000|2025-06-19 11:45:00|3373.65|3373.15|3372.99|3372.49|3374.13|3373.63|3372.88|3372.38|193
1750333800000|2025-06-19 11:50:00|3372.95|3372.45|3371.43|3370.93|3373.08|3372.58|3370.75|3370.25|227
1750334100000|2025-06-19 11:55:00|3371.55|3371.05|3372.31|3371.81|3372.41|3371.91|3371.17|3370.67|270
1750334400000|2025-06-19 12:00:00|3372.62|3372.12|3371.82|3371.32|3372.89|3372.39|3371.12|3370.62|432
1750334700000|2025-06-19 12:05:00|3371.74|3371.24|3369.02|3368.52|3372.23|3371.73|3368.39|3367.89|384
1750335000000|2025-06-19 12:10:00|3368.92|3368.42|3366.36|3365.86|3369.05|3368.55|3365.94|3365.44|480
1750335300000|2025-06-19 12:15:00|3366.17|3365.67|3366.18|3365.68|3367.97|3367.47|3365.7|3365.2|411
1750335600000|2025-06-19 12:20:00|3366.16|3365.66|3365.8|3365.3|3366.55|3366.05|3364.05|3363.55|429
1750335900000|2025-06-19 12:25:00|3365.97|3365.47|3365.69|3365.19|3366.58|3366.08|3364.93|3364.43|362
1750336200000|2025-06-19 12:30:00|3365.7|3365.2|3369.84|3369.34|3370.22|3369.45|3364.88|3364.38|476
1750336500000|2025-06-19 12:35:00|3369.92|3369.42|3367.87|3367.37|3371.67|3371.17|3367.79|3367.29|534
1750336800000|2025-06-19 12:40:00|3367.91|3367.41|3367.49|3366.99|3368.7|3368.2|3366.98|3366.48|316
1750337100000|2025-06-19 12:45:00|3367.57|3367.07|3368.34|3367.84|3368.54|3368.04|3366.21|3365.71|299
1750337400000|2025-06-19 12:50:00|3368.24|3367.74|3369.76|3369.26|3370.24|3369.74|3368.13|3367.63|358
1750337700000|2025-06-19 12:55:00|3369.56|3369.06|3368.26|3367.76|3370.07|3369.57|3367.68|3367.18|307
1750338000000|2025-06-19 13:00:00|3368.43|3367.93|3366.15|3365.65|3368.43|3367.93|3365.3|3364.8|675
1750338300000|2025-06-19 13:05:00|3366.2|3365.7|3367.47|3366.97|3369.26|3368.76|3365.44|3364.94|609
1750338600000|2025-06-19 13:10:00|3367.37|3366.87|3367.44|3366.94|3368.45|3367.95|3366.96|3366.46|345
1750338900000|2025-06-19 13:15:00|3367.22|3366.72|3368.31|3367.81|3368.68|3368.18|3364.96|3364.46|449
1750339200000|2025-06-19 13:20:00|3368.22|3367.72|3366.17|3365.67|3368.71|3368.21|3365.66|3365.16|301
1750339500000|2025-06-19 13:25:00|3366.16|3365.66|3363.23|3362.73|3366.47|3365.97|3361.86|3361.36|508
1750339800000|2025-06-19 13:30:00|3363.27|3362.77|3366.23|3365.73|3366.5|3366|3362.08|3361.58|624
1750340100000|2025-06-19 13:35:00|3366.24|3365.74|3365.84|3365.34|3367.1|3366.6|3362.49|3361.49|685
1750340400000|2025-06-19 13:40:00|3365.91|3365.41|3367.95|3367.45|3369.47|3368.97|3365.81|3365.31|559
1750340700000|2025-06-19 13:45:00|3368|3367.5|3370.91|3370.41|3371.24|3370.74|3367.96|3367.46|583
1750341000000|2025-06-19 13:50:00|3370.82|3370.32|3372.4|3371.9|3374.05|3372.68|3369.25|3368.75|522
1750341300000|2025-06-19 13:55:00|3372.29|3371.79|3369.87|3369.37|3372.73|3372.23|3369.61|3368.3|555
1750341600000|2025-06-19 14:00:00|3369.9|3369.4|3369.18|3368.68|3371.84|3370.83|3368.97|3368.33|650
1750341900000|2025-06-19 14:05:00|3369.15|3368.65|3367.96|3367.46|3369.87|3369.37|3367.1|3366.6|552
1750342200000|2025-06-19 14:10:00|3367.92|3367.42|3369|3368.5|3369.72|3369.22|3366.94|3366.44|414
1750342500000|2025-06-19 14:15:00|3368.98|3368.48|3369.45|3368.95|3369.77|3369.27|3368.68|3368.18|321
1750342800000|2025-06-19 14:20:00|3369.34|3368.84|3364.77|3364.27|3369.53|3369.03|3364.39|3363.39|583
1750343100000|2025-06-19 14:25:00|3364.91|3364.41|3362.5|3362|3365.17|3364.67|3362.46|3361.96|500
1750343400000|2025-06-19 14:30:00|3362.24|3361.74|3363.75|3363.25|3364.95|3364.45|3361.94|3361.44|573
1750343700000|2025-06-19 14:35:00|3363.77|3363.27|3366.17|3365.67|3366.42|3365.92|3362.09|3361.59|472
1750344000000|2025-06-19 14:40:00|3366.11|3365.61|3366.5|3366|3367.06|3366.56|3364.8|3364.3|414
1750344300000|2025-06-19 14:45:00|3366.69|3366.19|3365.27|3364.77|3367.02|3366.52|3364.97|3364.47|315
1750344600000|2025-06-19 14:50:00|3365.36|3364.86|3365.65|3365.15|3366.48|3365.98|3364.83|3364.33|319
1750344900000|2025-06-19 14:55:00|3365.61|3365.11|3364.94|3364.44|3366.43|3365.93|3364.61|3364.11|578
1750345200000|2025-06-19 15:00:00|3364.93|3364.43|3366.38|3363.08|3366.38|3365.05|3363.02|3361.86|531
1750345500000|2025-06-19 15:05:00|3366.28|3362.98|3367.74|3367.24|3368.3|3367.8|3365.06|3362.77|356
1750345800000|2025-06-19 15:10:00|3367.8|3367.3|3366.88|3366.38|3368.81|3368.31|3362.46|3361.96|812
1750346100000|2025-06-19 15:15:00|3366.9|3366.4|3367.73|3367.23|3367.86|3367.36|3366.11|3365.61|343
1750346400000|2025-06-19 15:20:00|3367.78|3367.28|3369.29|3368.79|3370.4|3369.9|3367.35|3366.85|443
1750346700000|2025-06-19 15:25:00|3369.31|3368.81|3367.74|3367.24|3369.91|3369.41|3367.49|3366.99|300
1750347000000|2025-06-19 15:30:00|3367.6|3367.1|3367.36|3366.86|3368.46|3367.96|3366.54|3366.04|311
1750347300000|2025-06-19 15:35:00|3367.28|3366.78|3367.31|3366.81|3368.71|3368.21|3366.95|3366.45|239
1750347600000|2025-06-19 15:40:00|3367.26|3366.76|3367.61|3367.11|3367.74|3367.24|3366.26|3365.76|431
1750347900000|2025-06-19 15:45:00|3367.62|3367.12|3367.13|3366.63|3367.76|3367.26|3365.72|3365.22|404
1750348200000|2025-06-19 15:50:00|3367.27|3366.77|3371.89|3368.76|3372.32|3371.27|3367.09|3366.59|504
1750348500000|2025-06-19 15:55:00|3372.08|3368.96|3369.52|3369.02|3373.41|3371.79|3369.47|3367.09|678
1750348800000|2025-06-19 16:00:00|3369.54|3369.04|3367.95|3367.45|3369.87|3369.37|3367.83|3367.33|299
1750349100000|2025-06-19 16:05:00|3367.94|3367.44|3368.1|3367.6|3369.12|3368.62|3367.61|3367.11|201
1750349400000|2025-06-19 16:10:00|3368.12|3367.62|3367.8|3367.3|3368.74|3368.24|3367.8|3367.3|173
1750349700000|2025-06-19 16:15:00|3367.03|3366.53|3367.39|3366.89|3367.84|3367.34|3366.41|3365.91|218
1750350000000|2025-06-19 16:20:00|3367.48|3366.98|3370.93|3370.43|3372.07|3371.57|3367.13|3366.63|481
1750350300000|2025-06-19 16:25:00|3370.99|3370.49|3370.24|3369.74|3371.88|3370.84|3369.96|3368.18|471
1750350600000|2025-06-19 16:30:00|3370.28|3369.78|3368.24|3367.74|3370.83|3370.33|3367.14|3366.64|536
1750350900000|2025-06-19 16:35:00|3368.31|3367.81|3369.08|3368.58|3369.44|3368.94|3367.93|3367.43|194
1750351200000|2025-06-19 16:40:00|3369.05|3368.55|3369.92|3369.42|3370.35|3369.85|3368.7|3368.2|179
1750351500000|2025-06-19 16:45:00|3369.89|3369.39|3371.09|3370.59|3371.2|3370.7|3369.64|3369.14|196
1750351800000|2025-06-19 16:50:00|3371.06|3370.56|3370.79|3370.29|3371.92|3371.42|3369.75|3369.25|381
1750352100000|2025-06-19 16:55:00|3370.64|3370.14|3371.36|3370.86|3372.02|3371.52|3370.53|3370.03|179
1750352400000|2025-06-19 17:00:00|3371.26|3370.76|3372.05|3371.55|3373.07|3371.79|3371.26|3369.7|236
1750352700000|2025-06-19 17:05:00|3372.02|3371.52|3372.39|3371.89|3372.49|3371.99|3371.92|3371.42|169
1750353000000|2025-06-19 17:10:00|3372.45|3371.95|3373.76|3373.26|3374.4|3373.9|3372.45|3371.95|252
1750353300000|2025-06-19 17:15:00|3373.73|3373.23|3373.72|3373.22|3373.97|3373.47|3373.14|3372.64|175
1750353600000|2025-06-19 17:20:00|3373.75|3373.25|3374.43|3372.19|3376.78|3375.26|3373.62|3372.19|368
1750353900000|2025-06-19 17:25:00|3374.65|3372.42|3374.9|3372.66|3375.1|3374.04|3373.53|3372.27|202
1750354200000|2025-06-19 17:30:00|3374.89|3372.69|3370.33|3369.83|3374.89|3372.9|3369.12|3367.78|427
1750354500000|2025-06-19 17:35:00|3370.34|3369.84|3368.38|3367.88|3372.05|3371.55|3366.8|3366.3|325
1750354800000|2025-06-19 17:40:00|3368.33|3367.83|3366.69|3366.19|3368.93|3368.43|3366.3|3365.8|228
1750355100000|2025-06-19 17:45:00|3366.65|3366.15|3367.19|3366.69|3368.21|3367.71|3366.32|3365.82|235
1750355400000|2025-06-19 17:50:00|3367.17|3366.67|3369.73|3369.23|3370.02|3369.52|3367.14|3366.64|137
1750355700000|2025-06-19 17:55:00|3369.69|3369.19|3368.6|3368.1|3370.01|3369.51|3368.6|3368.1|99
1750356000000|2025-06-19 18:00:00|3368.57|3368.07|3368.08|3367.58|3368.66|3368.16|3366.96|3366.46|175
1750356300000|2025-06-19 18:05:00|3367.88|3367.38|3369.53|3369.03|3369.89|3369.39|3367.29|3366.79|137
1750356600000|2025-06-19 18:10:00|3369.67|3369.17|3369.88|3369.38|3370.54|3370.04|3369.33|3368.83|208
1750356900000|2025-06-19 18:15:00|3369.83|3369.33|3371.4|3370.9|3371.67|3371.17|3369.83|3369.33|165
1750357200000|2025-06-19 18:20:00|3371.28|3370.78|3370.84|3370.34|3371.71|3371.21|3370.69|3370.19|131
1750357500000|2025-06-19 18:25:00|3370.86|3370.36|3370.94|3370.44|3371.02|3370.52|3370.19|3369.69|129
1750370400000|2025-06-19 22:00:00|3370.18|3369.68|3370.48|3369.98|3371.01|3369.98|3368.63|3368.13|115
1750370700000|2025-06-19 22:05:00|3370.58|3370.08|3367.35|3366.85|3370.68|3370.18|3367.13|3366.63|129
1750371000000|2025-06-19 22:10:00|3367.5|3367|3365.18|3364.68|3367.9|3367.4|3362.18|3361.88|245
1750371300000|2025-06-19 22:15:00|3364.88|3364.58|3365.8|3365.3|3367.03|3366.53|3364.2|3363.75|196
1750371600000|2025-06-19 22:20:00|3365.4|3364.9|3367.28|3366.98|3367.78|3367.48|3365.2|3364.7|142
1750371900000|2025-06-19 22:25:00|3367.53|3367.03|3366.83|3366.33|3367.68|3367.38|3366.43|3366.03|106
1750372200000|2025-06-19 22:30:00|3366.68|3366.38|3364.78|3364.28|3367.18|3366.88|3364.78|3364.28|155
1750372500000|2025-06-19 22:35:00|3364.98|3364.48|3363.43|3363.13|3365.58|3365.13|3363.06|3362.65|191
1750372800000|2025-06-19 22:40:00|3363.53|3363.23|3364.75|3364.25|3364.98|3364.58|3362.58|3362.18|307
1750373100000|2025-06-19 22:45:00|3364.7|3364.2|3364.68|3364.38|3365.33|3364.9|3364.33|3363.85|100
1750373400000|2025-06-19 22:50:00|3365.03|3364.73|3364.53|3364.03|3365.63|3365.16|3364.48|3364.03|135
1750373700000|2025-06-19 22:55:00|3364.63|3364.13|3365.88|3365.58|3366.18|3365.68|3364.53|3364.08|98
1750374000000|2025-06-19 23:00:00|3366.13|3365.63|3365.73|3365.23|3366.23|3365.88|3363.88|3363.53|110
1750374300000|2025-06-19 23:05:00|3365.63|3365.13|3365.18|3364.68|3366.21|3365.71|3364.68|3364.33|116
1750374600000|2025-06-19 23:10:00|3365.13|3364.63|3366.93|3366.43|3366.93|3366.56|3364.78|3364.48|125
1750374900000|2025-06-19 23:15:00|3366.83|3366.33|3368.03|3367.73|3368.65|3368.23|3366.83|3366.33|192
1750375200000|2025-06-19 23:20:00|3368.1|3367.8|3369.53|3369.03|3369.83|3369.48|3367.78|3367.38|160
1750375500000|2025-06-19 23:25:00|3369.38|3369.08|3368.73|3368.23|3370.83|3370.38|3368.38|3367.88|161
1750375800000|2025-06-19 23:30:00|3368.63|3368.33|3367.18|3366.68|3369.08|3368.58|3366.78|3366.43|185
1750376100000|2025-06-19 23:35:00|3367.28|3366.78|3366.88|3366.38|3368.58|3368.08|3366.13|3365.78|144
1750376400000|2025-06-19 23:40:00|3366.68|3366.33|3367.63|3367.13|3368|3367.54|3365.73|3365.33|165
1750376700000|2025-06-19 23:45:00|3367.68|3367.18|3368.98|3368.68|3370.43|3370.08|3367.68|3367.18|266
1750377000000|2025-06-19 23:50:00|3369.08|3368.58|3369|3368.5|3370.13|3369.78|3368.38|3368.08|261
1750377300000|2025-06-19 23:55:00|3369.1|3368.6|3369.13|3368.63|3369.33|3368.83|3367.93|3367.58|159
1750377600000|2025-06-20 00:00:00|3369.03|3368.53|3369.28|3368.98|3370.63|3370.33|3367.88|3367.53|346
1750377900000|2025-06-20 00:05:00|3369.43|3368.93|3368.58|3368.08|3369.68|3369.18|3368.33|3368.03|278
1750378200000|2025-06-20 00:10:00|3368.38|3368.13|3368.63|3368.33|3369.33|3368.83|3367.18|3366.83|252
1750378500000|2025-06-20 00:15:00|3368.68|3368.38|3368.18|3367.88|3369.23|3368.88|3366.98|3366.58|217
1750378800000|2025-06-20 00:20:00|3368.23|3367.93|3367.03|3366.53|3368.43|3367.98|3366.63|3366.13|156
1750379100000|2025-06-20 00:25:00|3366.93|3366.63|3366.18|3365.68|3367.18|3366.88|3365.83|3365.53|209
1750379400000|2025-06-20 00:30:00|3366.13|3365.63|3365.53|3365.03|3367.23|3366.88|3365.18|3364.83|233
1750379700000|2025-06-20 00:35:00|3365.33|3365.08|3365.93|3365.43|3366.78|3366.48|3365.13|3364.83|161
1750380000000|2025-06-20 00:40:00|3365.78|3365.48|3366.28|3365.98|3366.43|3366.12|3364.93|3364.58|170
1750380300000|2025-06-20 00:45:00|3366.38|3366.08|3366.78|3366.48|3367.03|3366.72|3364.95|3364.55|282
1750380600000|2025-06-20 00:50:00|3366.88|3366.58|3367.67|3367.17|3367.85|3367.43|3365.33|3365.01|320
1750380900000|2025-06-20 00:55:00|3367.58|3367.08|3368.38|3368.08|3369.5|3369.2|3367.53|3367.08|319
1750381200000|2025-06-20 01:00:00|3368.48|3368.18|3366.18|3365.68|3368.63|3368.28|3365.63|3365.33|432
1750381500000|2025-06-20 01:05:00|3365.93|3365.63|3363.7|3363.4|3366.78|3366.37|3363.38|3362.88|425
1750381800000|2025-06-20 01:10:00|3363.6|3363.3|3359.44|3359.14|3364.13|3363.83|3359.1|3358.8|587
1750382100000|2025-06-20 01:15:00|3359.39|3359.09|3359.58|3359.28|3361.56|3361.21|3357.71|3357.31|689
1750382400000|2025-06-20 01:20:00|3359.48|3359.18|3362.82|3362.32|3363.18|3362.82|3358.73|3358.43|572
1750382700000|2025-06-20 01:25:00|3362.77|3362.47|3362.05|3361.55|3363.12|3362.82|3361.23|3360.83|333
1750383000000|2025-06-20 01:30:00|3362.2|3361.7|3361.78|3361.28|3362.84|3362.34|3360.6|3360.1|340
1750383300000|2025-06-20 01:35:00|3361.88|3361.58|3361.13|3360.63|3363.18|3362.88|3360.78|3360.43|286
1750383600000|2025-06-20 01:40:00|3361.03|3360.53|3361.58|3361.08|3361.6|3361.24|3359.43|3359.05|316
1750383900000|2025-06-20 01:45:00|3361.53|3361.23|3364.07|3363.77|3364.76|3364.36|3361.48|3361.18|378
1750384200000|2025-06-20 01:50:00|3364.22|3363.72|3359.08|3358.78|3364.22|3363.87|3359.08|3358.78|315
1750384500000|2025-06-20 01:55:00|3358.88|3358.58|3356.83|3356.33|3359.73|3359.4|3356.38|3356.08|473
1750384800000|2025-06-20 02:00:00|3356.68|3356.38|3360.34|3359.84|3360.42|3360.11|3356.18|3355.75|417
1750385100000|2025-06-20 02:05:00|3360.29|3359.79|3358.93|3358.43|3360.91|3360.56|3358.55|3358.15|361
1750385400000|2025-06-20 02:10:00|3358.88|3358.58|3356.38|3356.08|3359.51|3359.01|3356.13|3355.83|362
1750385700000|2025-06-20 02:15:00|3356.58|3356.13|3358.38|3358.08|3358.38|3358.08|3356.08|3355.68|243
1750386000000|2025-06-20 02:20:00|3358.43|3358.13|3358.28|3357.98|3358.73|3358.38|3358.08|3357.58|164
1750386300000|2025-06-20 02:25:00|3358.23|3357.93|3357.53|3357.23|3358.33|3357.98|3356.78|3356.43|231
1750386600000|2025-06-20 02:30:00|3357.58|3357.28|3355.03|3354.73|3358.28|3357.98|3354.53|3354.03|651
1750386900000|2025-06-20 02:35:00|3355.08|3354.78|3355.13|3354.83|3356.85|3356.5|3353.18|3352.83|581
1750387200000|2025-06-20 02:40:00|3355.3|3354.8|3356.78|3356.28|3357.18|3356.77|3354.45|3353.95|441
1750387500000|2025-06-20 02:45:00|3356.68|3356.18|3353.13|3352.83|3357.3|3356.8|3353.03|3352.68|497
1750387800000|2025-06-20 02:50:00|3353.18|3352.88|3352.38|3352.08|3354.75|3354.43|3351.95|3351.45|422
1750388100000|2025-06-20 02:55:00|3352.58|3352.28|3352.78|3352.28|3353.88|3353.38|3352.08|3351.73|383
1750388400000|2025-06-20 03:00:00|3352.88|3352.38|3353.43|3352.93|3354.26|3353.76|3351.08|3350.68|416
1750388700000|2025-06-20 03:05:00|3353.33|3352.83|3349.1|3348.8|3354.37|3354.07|3349.05|3348.75|518
1750389000000|2025-06-20 03:10:00|3349|3348.7|3346.98|3346.68|3349.03|3348.73|3345.05|3344.55|778
1750389300000|2025-06-20 03:15:00|3346.93|3346.63|3348.78|3348.28|3350.58|3350.28|3346.68|3346.3|519
1750389600000|2025-06-20 03:20:00|3348.83|3348.33|3349.93|3349.43|3351.33|3350.98|3347.08|3346.58|409
1750389900000|2025-06-20 03:25:00|3349.88|3349.58|3352.78|3352.48|3353.08|3352.73|3349.13|3348.68|368
1750390200000|2025-06-20 03:30:00|3352.83|3352.53|3353.1|3352.8|3353.6|3353.21|3352.08|3351.78|415
1750390500000|2025-06-20 03:35:00|3353.15|3352.65|3351.95|3351.45|3353.45|3353.02|3351.51|3351.1|344
1750390800000|2025-06-20 03:40:00|3351.93|3351.43|3355.1|3354.6|3355.61|3355.18|3351.2|3350.83|423
1750391100000|2025-06-20 03:45:00|3355.13|3354.63|3354.82|3354.32|3355.23|3354.8|3353.03|3352.63|315
1750391400000|2025-06-20 03:50:00|3354.83|3354.33|3355.2|3354.7|3355.42|3355.07|3354.46|3354.01|218
1750391700000|2025-06-20 03:55:00|3355.18|3354.68|3355.92|3355.42|3356.57|3356.27|3354.82|3354.38|346
1750392000000|2025-06-20 04:00:00|3355.68|3355.38|3354.5|3354.2|3355.82|3355.52|3354.46|3354.05|405
1750392300000|2025-06-20 04:05:00|3354.6|3354.3|3354.78|3354.28|3355.83|3355.38|3354.18|3353.88|218
1750392600000|2025-06-20 04:10:00|3354.43|3354.13|3355.78|3355.28|3355.94|3355.63|3354.43|3354.08|117
1750392900000|2025-06-20 04:15:00|3355.63|3355.33|3355.43|3355.13|3355.68|3355.33|3354.38|3353.98|133
1750393200000|2025-06-20 04:20:00|3355.8|3355.3|3356.4|3355.9|3356.6|3356.1|3355.33|3354.93|157
1750393500000|2025-06-20 04:25:00|3356.45|3355.95|3356.93|3356.43|3357.58|3357.08|3356.38|3355.95|184
1750393800000|2025-06-20 04:30:00|3356.88|3356.58|3357.03|3356.73|3357.4|3357|3356.48|3356.08|138
1750394100000|2025-06-20 04:35:00|3357.13|3356.63|3356.53|3356.23|3357.13|3356.68|3356.48|3356.03|129
1750394400000|2025-06-20 04:40:00|3356.63|3356.33|3357.48|3357.18|3357.96|3357.66|3356.43|3355.98|136
1750394700000|2025-06-20 04:45:00|3357.58|3357.08|3355.83|3355.33|3357.93|3357.43|3355.83|3355.33|197
1750395000000|2025-06-20 04:50:00|3355.63|3355.38|3354.3|3353.8|3356.9|3356.58|3354.08|3353.68|210
1750395300000|2025-06-20 04:55:00|3354.2|3353.7|3354.6|3354.1|3355.05|3354.55|3352.78|3352.33|248
1750395600000|2025-06-20 05:00:00|3354.65|3354.15|3354|3353.5|3354.85|3354.45|3353.5|3353.1|159
1750395900000|2025-06-20 05:05:00|3354.05|3353.55|3354.58|3354.08|3354.58|3354.18|3352.93|3352.58|156
1750396200000|2025-06-20 05:10:00|3354.63|3354.13|3353.18|3352.68|3355.38|3355.08|3352.43|3352.08|180
1750396500000|2025-06-20 05:15:00|3353.13|3352.63|3352.28|3351.98|3353.68|3353.23|3352.03|3351.59|151
1750396800000|2025-06-20 05:20:00|3352.23|3351.93|3352.38|3352.08|3352.68|3352.18|3351.83|3351.53|137
1750397100000|2025-06-20 05:25:00|3352.28|3351.98|3349.43|3349.13|3352.78|3352.48|3349.43|3349.03|313
1750397400000|2025-06-20 05:30:00|3349.13|3348.63|3349.75|3349.45|3351.4|3351.05|3346.85|3346.45|643
1750397700000|2025-06-20 05:35:00|3349.85|3349.35|3352.78|3352.48|3353.1|3352.8|3348|3347.53|444
1750398000000|2025-06-20 05:40:00|3352.83|3352.33|3349.98|3349.48|3353.03|3352.68|3349.48|3349.08|381
1750398300000|2025-06-20 05:45:00|3349.88|3349.38|3347.63|3347.33|3350.18|3349.83|3347.03|3346.73|398
1750398600000|2025-06-20 05:50:00|3347.78|3347.28|3346.28|3345.98|3347.78|3347.33|3344.98|3344.68|432
1750398900000|2025-06-20 05:55:00|3346.18|3345.88|3344.93|3344.63|3347.23|3346.73|3342.98|3342.67|486
1750399200000|2025-06-20 06:00:00|3344.63|3344.43|3346.23|3345.93|3346.67|3346.37|3342.33|3342.03|530
1750399500000|2025-06-20 06:05:00|3346.26|3345.96|3345.7|3345.2|3348.22|3347.92|3345.03|3344.73|488
1750399800000|2025-06-20 06:10:00|3345.75|3345.25|3348.36|3348.06|3349.08|3348.16|3345|3344.65|326
1750400100000|2025-06-20 06:15:00|3348.31|3348.01|3348.15|3347.65|3348.85|3348.55|3346.85|3346.45|304
1750400400000|2025-06-20 06:20:00|3348.1|3347.8|3344.8|3344.3|3348.45|3347.95|3344.33|3344.03|455
1750400700000|2025-06-20 06:25:00|3344.94|3344.44|3344.43|3343.93|3345.27|3344.97|3343.63|3343.28|396
1750401000000|2025-06-20 06:30:00|3344.48|3344.13|3343.68|3343.38|3345.32|3345.02|3341.93|3341.58|484
1750401300000|2025-06-20 06:35:00|3343.78|3343.48|3344.1|3343.8|3344.23|3343.93|3341.65|3341.35|379
1750401600000|2025-06-20 06:40:00|3344.15|3343.85|3341.13|3340.83|3344.86|3344.52|3340.58|3340.28|519
1750401900000|2025-06-20 06:45:00|3341.18|3340.88|3344.53|3344.23|3344.6|3344.3|3340.93|3340.57|381
1750402200000|2025-06-20 06:50:00|3344.58|3344.28|3346|3345.5|3346.23|3345.93|3344.48|3343.45|248
1750402500000|2025-06-20 06:55:00|3345.95|3345.65|3345.5|3345.2|3346.24|3345.94|3344.38|3344.08|397
1750402800000|2025-06-20 07:00:00|3345.4|3345.1|3347.87|3347.57|3349.03|3347.79|3343.55|3343.25|404
1750403100000|2025-06-20 07:05:00|3347.92|3347.62|3352.03|3351.73|3352.03|3351.73|3347.71|3347.21|378
1750403400000|2025-06-20 07:10:00|3352.33|3351.83|3353.43|3352.93|3354.75|3354.35|3351.93|3351.58|452
1750403700000|2025-06-20 07:15:00|3353.53|3353.23|3352.33|3352.03|3355.47|3355.17|3351.73|3351.43|413
1750404000000|2025-06-20 07:20:00|3352.23|3351.93|3352.18|3351.68|3352.73|3352.23|3350.1|3349.72|297
1750404300000|2025-06-20 07:25:00|3352.13|3351.83|3352.33|3352.03|3352.73|3352.43|3350.97|3350.58|316
1750404600000|2025-06-20 07:30:00|3352.23|3351.93|3350.48|3350.18|3352.43|3352.03|3350.23|3349.78|265
1750404900000|2025-06-20 07:35:00|3350.58|3350.28|3348.53|3348.23|3351.5|3351|3348.45|3348.15|324
1750405200000|2025-06-20 07:40:00|3348.63|3348.33|3348.53|3348.03|3349.68|3349.33|3347.78|3347.48|282
1750405500000|2025-06-20 07:45:00|3348.58|3348.08|3346.83|3346.33|3348.63|3348.23|3346.78|3346.28|291
1750405800000|2025-06-20 07:50:00|3346.74|3346.44|3348.13|3347.83|3349.89|3349.59|3346.53|3346.23|307
1750406100000|2025-06-20 07:55:00|3348.18|3347.88|3347.88|3347.58|3349.23|3348.93|3347.53|3347.18|279
1750406400000|2025-06-20 08:00:00|3347.83|3347.53|3347.88|3347.38|3349.26|3348.96|3347.6|3347.28|330
1750406700000|2025-06-20 08:05:00|3347.93|3347.43|3348.45|3347.95|3348.95|3348.65|3346.88|3346.58|297
1750407000000|2025-06-20 08:10:00|3348.25|3347.75|3348.76|3348.46|3348.76|3348.46|3347.28|3346.83|189
1750407300000|2025-06-20 08:15:00|3348.81|3348.51|3349.94|3349.64|3349.94|3349.64|3348.54|3348.04|242
1750407600000|2025-06-20 08:20:00|3349.89|3349.59|3349.23|3348.93|3350.62|3350.24|3348.93|3348.58|236
1750407900000|2025-06-20 08:25:00|3349.33|3348.83|3349.18|3348.88|3350.05|3349.6|3347.83|3347.53|295
1750408200000|2025-06-20 08:30:00|3349.23|3348.73|3349.78|3349.48|3351.65|3351.35|3348.63|3348.23|268
1750408500000|2025-06-20 08:35:00|3349.73|3349.43|3350.18|3349.88|3351.96|3351.66|3349.68|3349.18|254
1750408800000|2025-06-20 08:40:00|3350.22|3349.92|3352.49|3352.19|3352.54|3352.24|3349.68|3349.33|267
1750409100000|2025-06-20 08:45:00|3352.54|3352.24|3351.73|3351.23|3352.75|3352.45|3350.83|3350.33|285
1750409400000|2025-06-20 08:50:00|3350.91|3350.61|3351.62|3351.12|3352.06|3351.6|3349.93|3349.43|242
1750409700000|2025-06-20 08:55:00|3351.65|3351.15|3351.4|3350.9|3351.96|3351.55|3350.71|3350.21|314
1750410000000|2025-06-20 09:00:00|3351.29|3350.79|3352.2|3351.9|3352.29|3351.99|3349.51|3349.17|364
1750410300000|2025-06-20 09:05:00|3352.15|3351.85|3353.95|3353.45|3354.06|3353.56|3351.73|3351.33|298
1750410600000|2025-06-20 09:10:00|3354.04|3353.54|3354.23|3353.93|3354.37|3354.04|3353.15|3352.75|270
1750410900000|2025-06-20 09:15:00|3354.18|3353.88|3353.11|3352.61|3355.43|3354.93|3352.65|3352.35|410
1750411200000|2025-06-20 09:20:00|3353.15|3352.65|3355.05|3354.75|3355.15|3354.75|3352.9|3352.51|211
1750411500000|2025-06-20 09:25:00|3355.15|3354.65|3356.28|3355.98|3357.02|3356.6|3354.93|3354.58|337
1750411800000|2025-06-20 09:30:00|3356.08|3355.78|3357.38|3357.08|3357.78|3357.48|3355.85|3355.43|288
1750412100000|2025-06-20 09:35:00|3357.28|3356.98|3357.68|3357.38|3357.85|3357.49|3356.78|3356.43|275
1750412400000|2025-06-20 09:40:00|3357.78|3357.48|3358.58|3358.08|3358.93|3358.53|3357.68|3357.33|220
1750412700000|2025-06-20 09:45:00|3358.73|3358.23|3356.78|3356.48|3359.45|3359.1|3356.69|3356.33|202
1750413000000|2025-06-20 09:50:00|3356.67|3356.37|3355.58|3355.28|3356.87|3356.53|3354.67|3354.17|323
1750413300000|2025-06-20 09:55:00|3355.48|3355.18|3355.43|3355.13|3356.85|3356.45|3355.03|3354.63|350
1750413600000|2025-06-20 10:00:00|3355.53|3355.23|3355.6|3355.3|3356.93|3356.53|3355.36|3355.04|310
1750413900000|2025-06-20 10:05:00|3355.65|3355.15|3356.93|3356.43|3357.12|3356.7|3355.23|3354.93|234
1750414200000|2025-06-20 10:10:00|3356.83|3356.63|3356.48|3356.18|3357.12|3356.68|3355.99|3355.58|229
1750414500000|2025-06-20 10:15:00|3356.5|3356.2|3357.63|3357.33|3358.18|3357.83|3356.19|3355.75|218
1750414800000|2025-06-20 10:20:00|3357.69|3357.19|3355.63|3355.13|3358.08|3357.63|3355.39|3354.98|206
1750415100000|2025-06-20 10:25:00|3355.48|3355.18|3356.65|3356.35|3356.85|3356.5|3355.48|3355.13|171
1750415400000|2025-06-20 10:30:00|3356.75|3356.25|3355.87|3355.37|3357.18|3356.83|3355.34|3355.04|207
1750415700000|2025-06-20 10:35:00|3355.95|3355.45|3356.24|3355.74|3356.63|3356.33|3355.44|3355.14|182
1750416000000|2025-06-20 10:40:00|3356.08|3355.78|3356.88|3356.58|3356.93|3356.6|3355.85|3355.54|184
1750416300000|2025-06-20 10:45:00|3356.73|3356.43|3357.28|3356.98|3357.63|3357.33|3356.14|3355.83|225
1750416600000|2025-06-20 10:50:00|3357.13|3356.83|3356.09|3355.79|3357.7|3357.4|3356.09|3355.79|169
1750416900000|2025-06-20 10:55:00|3356.04|3355.74|3355.68|3355.18|3356.93|3356.63|3355.63|3355.18|147
1750417200000|2025-06-20 11:00:00|3355.73|3355.23|3355.03|3354.73|3356.33|3355.89|3355|3354.58|175
1750417500000|2025-06-20 11:05:00|3355.13|3354.83|3354.38|3353.88|3355.33|3354.93|3353.27|3352.97|312
1750417800000|2025-06-20 11:10:00|3354.43|3353.93|3354.5|3354.2|3355.18|3354.81|3354.12|3353.79|244
1750418100000|2025-06-20 11:15:00|3354.3|3354|3353.71|3353.41|3354.83|3354.43|3353.61|3353.31|159
1750418400000|2025-06-20 11:20:00|3353.66|3353.36|3352.85|3352.35|3353.98|3353.63|3352.6|3352.25|177
1750418700000|2025-06-20 11:25:00|3352.82|3352.32|3352.2|3351.9|3353.43|3353.08|3351.4|3351.05|244
1750419000000|2025-06-20 11:30:00|3352.25|3351.95|3353.08|3352.78|3353.1|3352.8|3351.35|3351.02|367
1750419300000|2025-06-20 11:35:00|3353.13|3352.83|3355.1|3354.8|3355.83|3355.43|3352.63|3352.33|267
1750419600000|2025-06-20 11:40:00|3355.05|3354.75|3351.98|3351.68|3355.05|3354.75|3351.72|3351.33|225
1750419900000|2025-06-20 11:45:00|3351.83|3351.53|3350.48|3349.98|3354.37|3354.01|3348.4|3348|953
1750420200000|2025-06-20 11:50:00|3350.38|3349.88|3349.03|3348.73|3351.68|3351.38|3348.88|3348.58|413
1750420500000|2025-06-20 11:55:00|3348.98|3348.68|3347.28|3346.98|3350.06|3349.76|3346.93|3346.55|472
1750420800000|2025-06-20 12:00:00|3347.73|3347.23|3349.6|3349.3|3349.6|3349.3|3346.73|3346.43|410
1750421100000|2025-06-20 12:05:00|3349.95|3349.45|3346.78|3346.48|3350.54|3350.24|3346.08|3345.63|401
1750421400000|2025-06-20 12:10:00|3346.88|3346.58|3348.38|3347.88|3348.43|3348.03|3346.88|3346.58|364
1750421700000|2025-06-20 12:15:00|3348.43|3347.93|3347.55|3347.05|3349.55|3349.1|3347.38|3347.05|272
1750422000000|2025-06-20 12:20:00|3347.35|3346.9|3350.73|3350.23|3350.98|3350.68|3346.95|3346.65|389
1750422300000|2025-06-20 12:25:00|3350.53|3350.33|3348.52|3348.02|3350.73|3350.38|3348.03|3347.58|315
1750422600000|2025-06-20 12:30:00|3348.51|3348.01|3346.63|3346.13|3348.93|3348.53|3342.18|3341.88|908
1750422900000|2025-06-20 12:35:00|3346.53|3346.03|3347.28|3346.98|3348.54|3348.14|3344.28|3343.93|683
1750423200000|2025-06-20 12:40:00|3347.18|3346.88|3346.78|3346.48|3349.68|3349.28|3345.88|3345.53|569
1750423500000|2025-06-20 12:45:00|3346.55|3346.25|3343.85|3343.35|3346.88|3346.58|3343.75|3343.25|465
1750423800000|2025-06-20 12:50:00|3343.83|3343.33|3345.33|3344.83|3346.28|3345.98|3343.8|3343.33|554
1750424100000|2025-06-20 12:55:00|3345.18|3344.88|3344.8|3344.3|3346.53|3346.08|3343.52|3343.22|515
1750424400000|2025-06-20 13:00:00|3344.9|3344.4|3347.05|3346.55|3347.08|3346.73|3343.28|3342.9|868
1750424700000|2025-06-20 13:05:00|3347.15|3346.65|3349.33|3348.83|3350.2|3349.9|3346.48|3346.18|756
1750425000000|2025-06-20 13:10:00|3349.2|3348.7|3352.69|3352.39|3353.43|3353.13|3349.03|3348.68|724
1750425300000|2025-06-20 13:15:00|3352.75|3352.45|3352.78|3352.48|3353.68|3353.33|3350.88|3350.58|504
1750425600000|2025-06-20 13:20:00|3352.73|3352.23|3355.7|3355.4|3356.5|3356.13|3351.68|3351.38|514
1750425900000|2025-06-20 13:25:00|3355.8|3355.5|3357.34|3357.04|3357.73|3357.43|3355.75|3355.41|716
1750426200000|2025-06-20 13:30:00|3357.35|3357.05|3360.78|3360.48|3362.08|3361.78|3356.84|3356.54|1045
1750426500000|2025-06-20 13:35:00|3360.64|3360.34|3364.58|3364.08|3365.13|3364.63|3359.68|3359.33|809
1750426800000|2025-06-20 13:40:00|3364.73|3364.23|3364.38|3364.08|3365.17|3364.82|3362.78|3362.48|831
1750427100000|2025-06-20 13:45:00|3364.53|3364.23|3367.2|3366.9|3367.58|3367.28|3364.34|3364.04|932
1750427400000|2025-06-20 13:50:00|3367.25|3366.95|3372.19|3371.89|3372.24|3371.94|3367.15|3366.81|920
1750427700000|2025-06-20 13:55:00|3372.24|3371.94|3370.53|3370.23|3374.05|3373.73|3370.18|3369.88|833
1750428000000|2025-06-20 14:00:00|3370.58|3370.08|3367.95|3367.45|3371.08|3370.78|3366.48|3366.18|882
1750428300000|2025-06-20 14:05:00|3368.04|3367.54|3372.13|3371.83|3372.38|3372.08|3367.55|3367.07|756
1750428600000|2025-06-20 14:10:00|3372.24|3371.94|3371.15|3370.85|3374.68|3374.38|3370.04|3369.74|884
1750428900000|2025-06-20 14:15:00|3371.06|3370.76|3369.53|3369.23|3371.43|3371.08|3368.43|3368.13|610
1750429200000|2025-06-20 14:20:00|3369.33|3369.03|3366.51|3366.21|3369.48|3369.13|3365.49|3365.15|780
1750429500000|2025-06-20 14:25:00|3366.41|3366.11|3368.23|3367.93|3369.73|3369.43|3366.21|3365.91|689
1750429800000|2025-06-20 14:30:00|3368.38|3368.08|3367|3366.7|3369.03|3368.73|3366.41|3366.11|581
1750430100000|2025-06-20 14:35:00|3367.1|3366.8|3366.23|3365.93|3367.55|3367.25|3365.63|3365.18|413
1750430400000|2025-06-20 14:40:00|3366.28|3365.98|3367.68|3367.18|3370.77|3370.4|3366.03|3365.73|715
1750430700000|2025-06-20 14:45:00|3367.78|3367.48|3368.43|3367.93|3368.53|3368.13|3365.48|3365.18|459
1750431000000|2025-06-20 14:50:00|3368.38|3368.08|3369.8|3369.5|3370.43|3370.13|3367.33|3366.93|524
1750431300000|2025-06-20 14:55:00|3369.85|3369.55|3369.57|3369.07|3370.88|3370.58|3369.28|3368.98|446
1750431600000|2025-06-20 15:00:00|3369.56|3369.06|3371.53|3371.23|3371.93|3371.63|3369.56|3369.06|497
1750431900000|2025-06-20 15:05:00|3371.43|3371.13|3369.15|3368.65|3371.53|3371.23|3368.52|3368.22|481
1750432200000|2025-06-20 15:10:00|3369.05|3368.75|3367.75|3367.45|3369.45|3369.05|3367.43|3367.08|348
1750432500000|2025-06-20 15:15:00|3367.85|3367.55|3367.43|3367.13|3368.25|3367.95|3366.23|3365.93|356
1750432800000|2025-06-20 15:20:00|3367.38|3367.08|3368.43|3368.13|3368.91|3368.43|3366.03|3365.73|356
1750433100000|2025-06-20 15:25:00|3368.47|3368.17|3368.93|3368.43|3369.42|3369.12|3367.18|3366.88|335
1750433400000|2025-06-20 15:30:00|3368.78|3368.48|3367.03|3366.73|3369.28|3368.83|3366.78|3366.33|274
1750433700000|2025-06-20 15:35:00|3366.93|3366.63|3368.23|3367.73|3369.08|3368.68|3366.83|3366.43|307
1750434000000|2025-06-20 15:40:00|3368.18|3367.68|3366.78|3366.48|3368.23|3367.93|3366.63|3366.27|330
1750434300000|2025-06-20 15:45:00|3366.76|3366.46|3367.14|3366.64|3368.55|3368.25|3366.67|3366.33|321
1750434600000|2025-06-20 15:50:00|3367.24|3366.74|3368.83|3368.53|3369.05|3368.75|3367.11|3366.74|273
1750434900000|2025-06-20 15:55:00|3368.88|3368.58|3370.18|3369.68|3372.14|3371.68|3368.68|3368.33|315
1750435200000|2025-06-20 16:00:00|3370.48|3370.18|3369.83|3369.33|3370.68|3370.3|3368.88|3368.58|335
1750435500000|2025-06-20 16:05:00|3369.93|3369.43|3368.9|3368.4|3370.58|3370.28|3368.03|3367.73|291
1750435800000|2025-06-20 16:10:00|3369.05|3368.55|3369.78|3369.48|3370.25|3369.9|3368.6|3368.2|302
1750436100000|2025-06-20 16:15:00|3369.83|3369.53|3369.68|3369.38|3370.55|3370.15|3369.18|3368.88|194
1750436400000|2025-06-20 16:20:00|3369.73|3369.23|3370.18|3369.88|3370.43|3370.08|3369.23|3368.93|184
1750436700000|2025-06-20 16:25:00|3370.33|3369.83|3369.78|3369.48|3371.15|3370.83|3369.73|3369.33|244
1750437000000|2025-06-20 16:30:00|3369.73|3369.43|3371.08|3370.78|3371.14|3370.84|3369.28|3368.93|225
1750437300000|2025-06-20 16:35:00|3371.23|3370.93|3371.7|3371.4|3371.95|3371.56|3371.13|3370.73|233
1750437600000|2025-06-20 16:40:00|3371.75|3371.25|3373.38|3373.08|3373.69|3373.3|3371.52|3371.15|288
1750437900000|2025-06-20 16:45:00|3373.41|3373.11|3371.63|3371.33|3373.6|3373.3|3371.63|3371.24|256
1750438200000|2025-06-20 16:50:00|3371.68|3371.38|3371.43|3371.13|3372.33|3371.93|3371.33|3370.93|192
1750438500000|2025-06-20 16:55:00|3371.48|3371.18|3371.83|3371.33|3372.03|3371.73|3370.38|3370.08|316
1750438800000|2025-06-20 17:00:00|3371.68|3371.38|3371.08|3370.58|3371.98|3371.68|3370.3|3370|321
1750439100000|2025-06-20 17:05:00|3371.12|3370.62|3370.93|3370.63|3371.43|3371.08|3370.5|3370.15|206
1750439400000|2025-06-20 17:10:00|3370.89|3370.43|3371.13|3370.83|3371.33|3371.03|3370.68|3370.33|173
1750439700000|2025-06-20 17:15:00|3371.08|3370.78|3371.82|3371.52|3371.82|3371.52|3369.75|3369.45|274
1750440000000|2025-06-20 17:20:00|3371.83|3371.53|3371.43|3371.13|3371.95|3371.53|3370.9|3370.51|271
1750440300000|2025-06-20 17:25:00|3371.38|3371.08|3370.1|3369.8|3371.76|3371.41|3369.76|3369.45|300
1750440600000|2025-06-20 17:30:00|3370.15|3369.65|3368.53|3368.23|3370.35|3369.98|3368.49|3368.19|309
1750440900000|2025-06-20 17:35:00|3368.63|3368.33|3369.15|3368.85|3369.75|3369.4|3368.18|3367.83|218
1750441200000|2025-06-20 17:40:00|3369.25|3368.75|3369.83|3369.53|3370.08|3369.63|3368.45|3368.15|233
1750441500000|2025-06-20 17:45:00|3369.78|3369.48|3370.3|3370|3370.45|3370.1|3369.38|3369.08|195
1750441800000|2025-06-20 17:50:00|3370.25|3369.95|3367.78|3367.48|3370.57|3370.2|3367.58|3367.28|272
1750442100000|2025-06-20 17:55:00|3367.73|3367.43|3367.63|3367.33|3368.13|3367.83|3366.88|3366.43|250
1750442400000|2025-06-20 18:00:00|3367.83|3367.41|3367.78|3367.48|3368.15|3367.78|3367.13|3366.83|258
1750442700000|2025-06-20 18:05:00|3367.68|3367.38|3367.43|3366.93|3368.2|3367.9|3367.33|3366.93|150
1750443000000|2025-06-20 18:10:00|3367.23|3366.88|3367.03|3366.53|3367.34|3367.03|3366.1|3365.75|242
1750443300000|2025-06-20 18:15:00|3367.08|3366.58|3366.04|3365.54|3367.18|3366.88|3365.01|3364.55|281
1750443600000|2025-06-20 18:20:00|3365.99|3365.69|3365.93|3365.43|3366.8|3366.46|3365.68|3365.29|258
1750443900000|2025-06-20 18:25:00|3365.78|3365.48|3366.18|3365.88|3366.69|3366.19|3365|3364.65|234
1750444200000|2025-06-20 18:30:00|3366.08|3365.78|3366.58|3366.08|3366.58|3366.23|3365.53|3365.18|161
1750444500000|2025-06-20 18:35:00|3366.53|3366.23|3366.08|3365.58|3366.73|3366.38|3365.58|3365.18|155
1750444800000|2025-06-20 18:40:00|3365.88|3365.48|3366.18|3365.68|3366.18|3365.78|3364.92|3364.58|135
1750445100000|2025-06-20 18:45:00|3365.93|3365.63|3365.93|3365.63|3366.46|3366.08|3365.72|3365.33|166
1750445400000|2025-06-20 18:50:00|3365.98|3365.68|3367.23|3366.73|3367.33|3366.98|3365.33|3364.93|125
1750445700000|2025-06-20 18:55:00|3367.18|3366.88|3366.9|3366.6|3367.73|3367.33|3366.7|3366.33|191
1750446000000|2025-06-20 19:00:00|3366.95|3366.65|3368.08|3367.78|3368.33|3367.94|3366.68|3366.38|208
1750446300000|2025-06-20 19:05:00|3368.03|3367.73|3370.28|3369.98|3370.93|3370.63|3367.83|3367.43|223
1750446600000|2025-06-20 19:10:00|3370.33|3370.03|3370.48|3370.18|3370.68|3370.23|3369.59|3369.18|129
1750446900000|2025-06-20 19:15:00|3370.58|3370.08|3369.83|3369.53|3370.93|3370.58|3369.38|3369.08|191
1750447200000|2025-06-20 19:20:00|3369.93|3369.43|3370.43|3369.93|3370.54|3370.23|3369.23|3368.93|156
1750447500000|2025-06-20 19:25:00|3370.33|3370.03|3369.58|3369.28|3370.54|3370.13|3369.18|3368.88|151
1750447800000|2025-06-20 19:30:00|3369.68|3369.18|3368.43|3368.13|3369.84|3369.5|3368.13|3367.83|159
1750448100000|2025-06-20 19:35:00|3368.33|3368.03|3367.1|3366.8|3368.41|3368.08|3366.65|3366.25|249
1750448400000|2025-06-20 19:40:00|3367.15|3366.65|3365.95|3365.65|3367.18|3366.88|3365.9|3365.55|161
1750448700000|2025-06-20 19:45:00|3365.96|3365.66|3365.13|3364.83|3366.36|3366|3365.03|3364.68|218
1750449000000|2025-06-20 19:50:00|3365.28|3364.98|3365.48|3365.18|3365.58|3365.28|3365.03|3364.68|216
1750449300000|2025-06-20 19:55:00|3365.38|3365.08|3365.78|3365.48|3366.08|3365.73|3365.23|3364.83|322
1750449600000|2025-06-20 20:00:00|3365.89|3365.39|3365.83|3365.33|3366.05|3365.66|3365.02|3364.72|254
1750449900000|2025-06-20 20:05:00|3365.85|3365.35|3365.85|3365.55|3366.03|3365.61|3365.06|3364.76|216
1750450200000|2025-06-20 20:10:00|3365.9|3365.6|3365.84|3365.54|3366.63|3366.21|3365.02|3364.52|257
1750450500000|2025-06-20 20:15:00|3365.87|3365.57|3367.28|3366.78|3367.28|3366.8|3365.72|3365.27|152
1750450800000|2025-06-20 20:20:00|3367.23|3366.73|3368.03|3367.53|3369.15|3368.65|3366.93|3366.43|160
1750451100000|2025-06-20 20:25:00|3368.18|3367.68|3368.49|3368.19|3369.33|3369.03|3367.58|3367.08|209
1750451400000|2025-06-20 20:30:00|3368.59|3368.09|3369.16|3368.86|3369.47|3369.17|3368.04|3367.69|137
1750451700000|2025-06-20 20:35:00|3369.12|3368.82|3369.01|3368.71|3369.22|3368.82|3368.69|3368.27|109
1750452000000|2025-06-20 20:40:00|3368.96|3368.46|3368.56|3368.06|3369.05|3368.7|3368.12|3367.62|103
1750452300000|2025-06-20 20:45:00|3368.67|3368.17|3369.53|3369.03|3369.58|3369.14|3368.67|3368.17|169
1750452600000|2025-06-20 20:50:00|3369.51|3369.01|3369.24|3368.74|3369.58|3369.27|3368.45|3368.03|198
1750452900000|2025-06-20 20:55:00|3369.18|3368.68|3368.95|3368.45|3369.42|3368.95|3368.75|3368.28|288
1750629600000|2025-06-22 22:00:00|3380.48|3379.98|3383.63|3383.13|3389.84|3387.7|3380.33|3379.25|451
1750629900000|2025-06-22 22:05:00|3384.58|3384.08|3381.58|3381.08|3390|3388.83|3381.26|3379.84|651
1750630200000|2025-06-22 22:10:00|3381.43|3380.93|3380.43|3379.93|3381.98|3381.48|3375.83|3375.33|726
1750630500000|2025-06-22 22:15:00|3380.34|3379.84|3382.2|3381.7|3382.2|3381.7|3378.98|3378.48|421
1750630800000|2025-06-22 22:20:00|3382.15|3381.65|3382.73|3382.23|3386.48|3385.98|3381.83|3381.33|555
1750631100000|2025-06-22 22:25:00|3382.78|3382.28|3376|3375.7|3383.23|3382.73|3375.9|3375.55|490
1750631400000|2025-06-22 22:30:00|3375.85|3375.55|3376.83|3376.33|3378.6|3378.1|3372.68|3372.18|517
1750631700000|2025-06-22 22:35:00|3376.93|3376.43|3376.98|3376.48|3377.18|3376.83|3374.63|3374.23|350
1750632000000|2025-06-22 22:40:00|3377.08|3376.58|3380.13|3379.63|3380.63|3380.13|3376.88|3376.38|354
1750632300000|2025-06-22 22:45:00|3379.83|3379.33|3380.58|3380.08|3381.53|3381.13|3378.78|3378.28|222
1750632600000|2025-06-22 22:50:00|3380.48|3379.98|3384.55|3384.05|3384.55|3384.08|3379.05|3378.55|267
1750632900000|2025-06-22 22:55:00|3384.6|3384.1|3379.43|3378.93|3385.08|3384.58|3378.53|3378.23|305
1750633200000|2025-06-22 23:00:00|3379.38|3378.88|3374.65|3374.35|3380.83|3380.53|3373.78|3373.38|388
1750633500000|2025-06-22 23:05:00|3374.6|3374.3|3375.78|3375.28|3376.28|3375.88|3372.68|3372.28|387
1750633800000|2025-06-22 23:10:00|3375.93|3375.43|3376.38|3375.88|3377.68|3377.33|3374.83|3374.33|276
1750634100000|2025-06-22 23:15:00|3376.58|3376.08|3375.83|3375.33|3377.48|3377.18|3375.16|3374.66|189
1750634400000|2025-06-22 23:20:00|3375.48|3374.98|3375.13|3374.63|3376.23|3375.73|3373.53|3373.03|187
1750634700000|2025-06-22 23:25:00|3375.18|3374.68|3375.48|3374.98|3376.73|3376.23|3375.08|3374.68|129
1750635000000|2025-06-22 23:30:00|3375.43|3374.93|3376.18|3375.68|3377.53|3377.03|3375.13|3374.63|242
1750635300000|2025-06-22 23:35:00|3376.33|3375.83|3378.13|3377.63|3378.28|3377.88|3376.23|3375.73|169
1750635600000|2025-06-22 23:40:00|3378.18|3377.68|3377.13|3376.83|3378.73|3378.38|3376.88|3376.53|215
1750635900000|2025-06-22 23:45:00|3377.28|3376.78|3372.6|3372.3|3377.28|3376.78|3371.43|3371.13|328
1750636200000|2025-06-22 23:50:00|3372.75|3372.25|3375.18|3374.88|3375.33|3374.98|3372.15|3371.75|235
1750636500000|2025-06-22 23:55:00|3375.08|3374.58|3373.13|3372.63|3375.18|3374.68|3372.93|3372.43|243
1750636800000|2025-06-23 00:00:00|3373.33|3372.83|3370.68|3370.18|3373.88|3373.58|3369.73|3369.33|444
1750637100000|2025-06-23 00:05:00|3370.53|3370.23|3368.53|3368.03|3372.63|3372.33|3368.28|3367.93|480
1750637400000|2025-06-23 00:10:00|3368.38|3368.08|3368.63|3368.13|3370.66|3370.31|3367.03|3366.73|413
1750637700000|2025-06-23 00:15:00|3368.68|3368.38|3366.3|3366|3369.55|3369.1|3366.3|3365.88|371
1750638000000|2025-06-23 00:20:00|3366.2|3365.9|3365.43|3364.93|3367.23|3366.73|3364.72|3364.33|437
1750638300000|2025-06-23 00:25:00|3365.38|3365.08|3363.03|3362.73|3365.8|3365.3|3362.62|3362.12|356
1750638600000|2025-06-23 00:30:00|3363.11|3362.81|3364.87|3364.57|3364.93|3364.57|3362.26|3361.9|315
1750638900000|2025-06-23 00:35:00|3364.98|3364.68|3361.7|3361.2|3366.03|3365.58|3361.03|3360.53|515
1750639200000|2025-06-23 00:40:00|3361.8|3361.3|3365.38|3364.88|3366.43|3366.03|3358.81|3358.31|529
1750639500000|2025-06-23 00:45:00|3364.98|3364.68|3364.4|3363.9|3367.13|3366.83|3363.53|3363.08|309
1750639800000|2025-06-23 00:50:00|3364.5|3364|3365.08|3364.58|3366.55|3366.24|3363.43|3362.93|287
1750640100000|2025-06-23 00:55:00|3365.18|3364.68|3365.88|3365.58|3366.13|3365.63|3364.13|3363.68|287
1750640400000|2025-06-23 01:00:00|3366.08|3365.78|3367.13|3366.63|3368|3367.7|3362.18|3361.83|871
1750640700000|2025-06-23 01:05:00|3367.43|3366.93|3364.38|3364.08|3368.35|3368.05|3364.15|3363.65|578
1750641000000|2025-06-23 01:10:00|3364.68|3364.18|3366.03|3365.53|3366.53|3366.13|3363.48|3363.18|440
1750641300000|2025-06-23 01:15:00|3365.93|3365.73|3362.18|3361.68|3366.38|3365.98|3361.62|3361.18|449
1750641600000|2025-06-23 01:20:00|3362.23|3361.73|3356.48|3355.98|3362.28|3361.78|3354.83|3354.5|672
1750641900000|2025-06-23 01:25:00|3356.38|3355.88|3353.8|3353.3|3356.68|3356.18|3352.1|3351.8|671
1750642200000|2025-06-23 01:30:00|3353.55|3353.05|3355.08|3354.58|3356.43|3356.08|3353|3352.7|491
1750642500000|2025-06-23 01:35:00|3355.17|3354.67|3357.18|3356.68|3357.45|3356.95|3353.88|3353.53|460
1750642800000|2025-06-23 01:40:00|3357.23|3356.73|3358.3|3358|3359.43|3359.03|3357.08|3356.58|422
1750643100000|2025-06-23 01:45:00|3358.43|3357.93|3357.05|3356.55|3358.5|3358|3355.6|3355.27|379
1750643400000|2025-06-23 01:50:00|3357|3356.5|3356.55|3356.25|3357.35|3356.9|3355.35|3355.05|322
1750643700000|2025-06-23 01:55:00|3356.45|3356.15|3355.55|3355.05|3356.85|3356.4|3354.67|3354.25|345
1750644000000|2025-06-23 02:00:00|3355.6|3355.1|3358.4|3357.9|3359.03|3358.53|3355.05|3354.75|411
1750644300000|2025-06-23 02:05:00|3358.5|3358|3360.43|3360.13|3361.08|3360.68|3358.38|3358|325
1750644600000|2025-06-23 02:10:00|3360.48|3360.18|3363.28|3362.98|3363.98|3363.68|3360.23|3359.83|475
1750644900000|2025-06-23 02:15:00|3363.23|3362.93|3364.15|3363.65|3364.58|3364.13|3362.95|3362.45|341
1750645200000|2025-06-23 02:20:00|3364.1|3363.8|3362.9|3362.6|3364.75|3364.43|3362.5|3362.2|273
1750645500000|2025-06-23 02:25:00|3363.2|3362.9|3363.53|3363.23|3365.13|3364.83|3362.6|3362.28|200
1750645800000|2025-06-23 02:30:00|3363.78|3363.28|3363.24|3362.74|3364.08|3363.63|3362.37|3362.07|303
1750646100000|2025-06-23 02:35:00|3363.13|3362.63|3363.13|3362.83|3364.58|3364.23|3362.53|3362.03|244
1750646400000|2025-06-23 02:40:00|3363.18|3362.68|3363.12|3362.62|3363.81|3363.45|3361.58|3361.08|350
1750646700000|2025-06-23 02:45:00|3363.03|3362.53|3362.31|3362.01|3363.23|3362.92|3361.95|3361.45|216
1750647000000|2025-06-23 02:50:00|3362.3|3362|3362.29|3361.99|3363.16|3362.77|3361.51|3361.05|331
1750647300000|2025-06-23 02:55:00|3362.32|3362.02|3361.75|3361.45|3362.66|3362.36|3360.93|3360.48|391
1750647600000|2025-06-23 03:00:00|3361.73|3361.43|3362.38|3362.08|3362.38|3362.08|3360.63|3360.2|285
1750647900000|2025-06-23 03:05:00|3362.23|3361.93|3365.68|3365.18|3366.54|3366.08|3362.23|3361.78|379
1750648200000|2025-06-23 03:10:00|3365.53|3365.03|3363.78|3363.48|3366.63|3366.33|3363.68|3363.33|319
1750648500000|2025-06-23 03:15:00|3363.87|3363.37|3365.18|3364.68|3365.58|3365.18|3363.38|3363.03|299
1750648800000|2025-06-23 03:20:00|3365.33|3364.83|3364.3|3364|3366.43|3365.98|3364.18|3363.83|236
1750649100000|2025-06-23 03:25:00|3364.4|3363.9|3362.05|3361.75|3364.4|3363.9|3361.68|3361.33|308
1750649400000|2025-06-23 03:30:00|3362|3361.7|3363.43|3363.13|3363.93|3363.58|3361.38|3361.08|378
1750649700000|2025-06-23 03:35:00|3363.48|3363.18|3363.83|3363.33|3365.08|3364.73|3363.48|3363.08|216
1750650000000|2025-06-23 03:40:00|3363.78|3363.48|3362.65|3362.35|3363.93|3363.53|3362.5|3362.2|257
1750650300000|2025-06-23 03:45:00|3362.71|3362.41|3364.13|3363.83|3364.33|3363.88|3362.55|3362.25|216
1750650600000|2025-06-23 03:50:00|3364.23|3363.73|3364.58|3364.08|3364.73|3364.38|3364.13|3363.63|140
1750650900000|2025-06-23 03:55:00|3364.53|3364.03|3363.68|3363.18|3364.73|3364.23|3363.03|3362.68|170
1750651200000|2025-06-23 04:00:00|3363.63|3363.33|3363.74|3363.44|3365.13|3364.83|3363.63|3363.18|135
1750651500000|2025-06-23 04:05:00|3363.79|3363.49|3362.6|3362.3|3365.32|3364.87|3361.58|3361.25|257
1750651800000|2025-06-23 04:10:00|3362.5|3362.2|3362.06|3361.76|3363|3362.55|3362.01|3361.71|144
1750652100000|2025-06-23 04:15:00|3362.01|3361.71|3362.43|3361.93|3362.58|3362.13|3361.66|3361.36|113
1750652400000|2025-06-23 04:20:00|3362.33|3361.83|3359.5|3359|3362.58|3362.08|3358.71|3358.41|157
1750652700000|2025-06-23 04:25:00|3359.55|3359.05|3360.18|3359.68|3361.43|3360.93|3359.5|3359|202
1750653000000|2025-06-23 04:30:00|3360.33|3359.83|3360.53|3360.23|3361.38|3360.98|3360.03|3359.58|139
1750653300000|2025-06-23 04:35:00|3360.43|3360.13|3359.58|3359.28|3360.68|3360.28|3359.33|3358.83|143
1750653600000|2025-06-23 04:40:00|3359.63|3359.33|3358.03|3357.53|3359.63|3359.33|3357.03|3356.73|250
1750653900000|2025-06-23 04:45:00|3358.08|3357.58|3358.38|3357.88|3358.58|3358.23|3357.63|3357.33|159
1750654200000|2025-06-23 04:50:00|3358.53|3358.23|3358.93|3358.63|3358.98|3358.63|3358.13|3357.78|140
1750654500000|2025-06-23 04:55:00|3358.98|3358.68|3358.83|3358.33|3359.43|3359.08|3358.63|3358.33|90
1750654800000|2025-06-23 05:00:00|3359.38|3358.88|3359.63|3359.33|3360.98|3360.48|3358.98|3358.68|215
1750655100000|2025-06-23 05:05:00|3359.58|3359.28|3359.88|3359.58|3360.83|3360.43|3358.33|3358.03|182
1750655400000|2025-06-23 05:10:00|3360.03|3359.53|3359.03|3358.53|3360.08|3359.58|3358.08|3357.73|190
1750655700000|2025-06-23 05:15:00|3359.13|3358.63|3358.5|3358|3359.73|3359.43|3357.25|3356.75|309
1750656000000|2025-06-23 05:20:00|3358.45|3357.95|3355.35|3354.85|3358.5|3358|3354.8|3354.3|275
1750656300000|2025-06-23 05:25:00|3355.3|3354.8|3355.35|3354.85|3356.33|3355.98|3354.63|3354.33|269
1750656600000|2025-06-23 05:30:00|3355.15|3354.65|3352.23|3351.73|3356.3|3356|3351.38|3351.03|541
1750656900000|2025-06-23 05:35:00|3352.13|3351.63|3350.13|3349.63|3352.13|3351.63|3347.25|3346.85|664
1750657200000|2025-06-23 05:40:00|3350.18|3349.88|3353.48|3353.18|3353.88|3353.48|3350.18|3349.68|350
1750657500000|2025-06-23 05:45:00|3353.58|3353.28|3356.63|3356.33|3356.68|3356.33|3353.53|3353.23|414
1750657800000|2025-06-23 05:50:00|3356.68|3356.38|3357.08|3356.58|3357.68|3357.38|3355.08|3354.68|391
1750658100000|2025-06-23 05:55:00|3357.03|3356.73|3357.15|3356.65|3357.25|3356.83|3355.45|3355.15|408
1750658400000|2025-06-23 06:00:00|3357.32|3356.82|3359.93|3359.43|3360.2|3359.7|3357.08|3356.58|397
1750658700000|2025-06-23 06:05:00|3359.68|3359.38|3355.8|3355.5|3359.98|3359.58|3355.8|3355.5|336
1750659000000|2025-06-23 06:10:00|3355.85|3355.55|3356.83|3356.33|3356.93|3356.58|3355.08|3354.68|441
1750659300000|2025-06-23 06:15:00|3356.68|3356.38|3355.2|3354.7|3358.35|3357.85|3355.08|3354.7|359
1750659600000|2025-06-23 06:20:00|3355.15|3354.65|3354.88|3354.58|3355.9|3355.53|3354.58|3354.1|379
1750659900000|2025-06-23 06:25:00|3354.83|3354.53|3355.33|3354.83|3356.93|3356.63|3354.15|3353.85|390
1750660200000|2025-06-23 06:30:00|3355.23|3354.73|3356.43|3356.13|3357.43|3356.98|3354.53|3354.13|348
1750660500000|2025-06-23 06:35:00|3356.48|3356.18|3354.68|3354.18|3356.58|3356.18|3353.23|3352.81|344
1750660800000|2025-06-23 06:40:00|3354.53|3354.03|3353.63|3353.13|3354.73|3354.34|3352.88|3352.58|321
1750661100000|2025-06-23 06:45:00|3353.68|3353.18|3355.58|3355.28|3355.68|3355.33|3353.33|3352.93|262
1750661400000|2025-06-23 06:50:00|3355.68|3355.38|3356.13|3355.83|3356.43|3356.13|3353.58|3353.28|299
1750661700000|2025-06-23 06:55:00|3356.18|3355.88|3357.88|3357.58|3358.88|3358.58|3355.53|3355.18|451
1750662000000|2025-06-23 07:00:00|3357.78|3357.48|3354.88|3354.38|3358.18|3357.88|3354.52|3354.18|461
1750662300000|2025-06-23 07:05:00|3354.93|3354.63|3355.53|3355.23|3355.93|3355.63|3353.53|3353.23|354
1750662600000|2025-06-23 07:10:00|3355.58|3355.08|3352.78|3352.48|3355.85|3355.55|3351.83|3351.48|358
1750662900000|2025-06-23 07:15:00|3353.01|3352.51|3353.8|3353.3|3354.33|3353.83|3352.63|3352.13|333
1750663200000|2025-06-23 07:20:00|3353.75|3353.25|3354.83|3354.53|3355.5|3355.18|3353.75|3353.25|390
1750663500000|2025-06-23 07:25:00|3354.78|3354.48|3356.68|3356.38|3356.86|3356.53|3353.73|3353.43|276
1750663800000|2025-06-23 07:30:00|3357.22|3356.72|3355.88|3355.58|3359.03|3358.63|3355.88|3355.53|371
1750664100000|2025-06-23 07:35:00|3355.93|3355.43|3354.88|3354.58|3357.68|3357.23|3354.83|3354.41|254
1750664400000|2025-06-23 07:40:00|3354.83|3354.53|3356.35|3355.85|3356.93|3356.6|3354.5|3354.2|306
1750664700000|2025-06-23 07:45:00|3356.4|3355.9|3356.53|3356.23|3357.43|3357.13|3355.28|3354.88|205
1750665000000|2025-06-23 07:50:00|3356.78|3356.28|3357.48|3357.18|3358.24|3357.94|3356.78|3356.28|268
1750665300000|2025-06-23 07:55:00|3357.68|3357.38|3357.83|3357.53|3359.08|3358.73|3357.03|3356.58|351
1750665600000|2025-06-23 08:00:00|3358.13|3357.83|3361.68|3361.38|3362.2|3361.83|3358.13|3357.83|570
1750665900000|2025-06-23 08:05:00|3361.78|3361.48|3361.53|3361.23|3362.58|3362.23|3360.56|3360.11|387
1750666200000|2025-06-23 08:10:00|3361.43|3361.13|3359.98|3359.68|3361.55|3361.13|3359.03|3358.63|416
1750666500000|2025-06-23 08:15:00|3360.08|3359.58|3360.45|3360.15|3360.93|3360.53|3359.8|3359.3|310
1750666800000|2025-06-23 08:20:00|3360.48|3360.18|3362.23|3361.93|3362.38|3361.98|3359.68|3359.28|204
1750667100000|2025-06-23 08:25:00|3362.33|3361.83|3361.55|3361.25|3362.33|3361.83|3360.78|3360.43|259
1750667400000|2025-06-23 08:30:00|3361.54|3361.24|3360.3|3360|3361.75|3361.4|3359.95|3359.55|201
1750667700000|2025-06-23 08:35:00|3360.55|3360.05|3361.78|3361.48|3362.65|3362.19|3360.3|3359.85|290
1750668000000|2025-06-23 08:40:00|3361.88|3361.38|3360.73|3360.23|3362.08|3361.68|3359.58|3359.18|313
1750668300000|2025-06-23 08:45:00|3360.83|3360.33|3361.14|3360.84|3362.28|3361.98|3360.13|3359.82|335
1750668600000|2025-06-23 08:50:00|3360.94|3360.64|3360.83|3360.33|3361.14|3360.73|3359.59|3359.26|299
1750668900000|2025-06-23 08:55:00|3360.68|3360.38|3362.12|3361.82|3362.18|3361.82|3359.2|3358.9|369
1750669200000|2025-06-23 09:00:00|3362.23|3361.73|3363.48|3363.18|3364.86|3364.56|3361.88|3361.52|443
1750669500000|2025-06-23 09:05:00|3363.44|3363.14|3365.08|3364.58|3365.1|3364.8|3362.97|3362.62|432
1750669800000|2025-06-23 09:10:00|3364.93|3364.63|3368.33|3368.03|3368.43|3368.08|3364.31|3363.95|568
1750670100000|2025-06-23 09:15:00|3368.29|3367.99|3365.72|3365.22|3369.05|3368.69|3365.38|3365.02|476
1750670400000|2025-06-23 09:20:00|3365.57|3365.27|3366.73|3366.43|3367.33|3366.94|3365.53|3365.22|439
1750670700000|2025-06-23 09:25:00|3366.68|3366.38|3365.33|3364.83|3369.33|3368.88|3365.04|3364.68|392
1750671000000|2025-06-23 09:30:00|3365.32|3364.82|3363.7|3363.4|3366.03|3365.73|3363.12|3362.76|542
1750671300000|2025-06-23 09:35:00|3363.75|3363.45|3362.7|3362.4|3364.3|3364|3362.05|3361.68|358
1750671600000|2025-06-23 09:40:00|3362.8|3362.5|3364.75|3364.45|3365.05|3364.7|3362.7|3362.35|253
1750671900000|2025-06-23 09:45:00|3364.7|3364.4|3366.4|3366.1|3367.21|3366.85|3364.7|3364.35|212
1750672200000|2025-06-23 09:50:00|3366.3|3366|3366.5|3366.2|3367.78|3367.43|3366.05|3365.71|249
1750672500000|2025-06-23 09:55:00|3366.66|3366.16|3366.8|3366.5|3366.95|3366.65|3365.4|3365.05|272
1750672800000|2025-06-23 10:00:00|3366.85|3366.55|3366.63|3366.13|3368.54|3368.2|3365.4|3364.95|434
1750673100000|2025-06-23 10:05:00|3366.6|3366.1|3364.85|3364.55|3366.77|3366.47|3364.25|3363.82|354
1750673400000|2025-06-23 10:10:00|3364.9|3364.6|3365.85|3365.35|3366|3365.7|3364.49|3364.15|253
1750673700000|2025-06-23 10:15:00|3365.8|3365.5|3367.5|3367.2|3367.86|3367.44|3365.65|3365.35|225
1750674000000|2025-06-23 10:20:00|3367.3|3367|3366.8|3366.5|3367.7|3367.4|3366.35|3365.95|251
1750674300000|2025-06-23 10:25:00|3366.95|3366.65|3367.35|3366.85|3367.35|3366.9|3365.95|3365.65|200
1750674600000|2025-06-23 10:30:00|3367.3|3367|3367.7|3367.4|3368.05|3367.55|3366.76|3366.45|203
1750674900000|2025-06-23 10:35:00|3367.85|3367.35|3367.3|3367|3368.05|3367.65|3366.7|3366.35|212
1750675200000|2025-06-23 10:40:00|3367.35|3366.85|3366.45|3365.95|3368.35|3368|3366.25|3365.85|154
1750675500000|2025-06-23 10:45:00|3366.3|3366|3366.6|3366.3|3366.82|3366.4|3365|3364.65|212
1750675800000|2025-06-23 10:50:00|3366.55|3366.25|3366.75|3366.45|3367.78|3367.3|3366|3365.65|239
1750676100000|2025-06-23 10:55:00|3366.8|3366.5|3368|3367.7|3368.2|3367.9|3366.7|3366.35|243
1750676400000|2025-06-23 11:00:00|3368.15|3367.85|3371.23|3370.93|3371.46|3371.03|3368.15|3367.85|453
1750676700000|2025-06-23 11:05:00|3371.47|3370.97|3372.23|3371.93|3372.81|3372.51|3371.26|3370.96|581
1750677000000|2025-06-23 11:10:00|3372.19|3371.89|3374.95|3374.45|3375.14|3374.76|3372.15|3371.85|522
1750677300000|2025-06-23 11:15:00|3374.8|3374.5|3376.94|3376.44|3377.43|3377.13|3374.8|3374.5|551
1750677600000|2025-06-23 11:20:00|3376.97|3376.47|3376.2|3375.9|3382.3|3381.95|3375.4|3375.06|956
1750677900000|2025-06-23 11:25:00|3376.25|3375.95|3378.23|3377.93|3378.94|3378.64|3375.95|3375.65|558
1750678200000|2025-06-23 11:30:00|3378.28|3377.98|3376.39|3376.09|3380.28|3379.98|3376.08|3375.78|516
1750678500000|2025-06-23 11:35:00|3376.34|3376.04|3377.93|3377.63|3378.03|3377.63|3376.18|3375.8|385
1750678800000|2025-06-23 11:40:00|3377.88|3377.58|3379.33|3379.03|3379.43|3379.13|3377.38|3376.88|336
1750679100000|2025-06-23 11:45:00|3379.43|3378.93|3377.38|3377.08|3379.75|3379.38|3377.38|3377.08|301
1750679400000|2025-06-23 11:50:00|3377.18|3376.88|3377.44|3377.14|3379.43|3379.08|3376.78|3376.43|344
1750679700000|2025-06-23 11:55:00|3377.54|3377.24|3381.11|3380.61|3381.61|3381.24|3377.13|3376.83|440
1750680000000|2025-06-23 12:00:00|3381.18|3380.68|3377.25|3376.75|3381.33|3381.03|3377.03|3376.58|470
1750680300000|2025-06-23 12:05:00|3377.1|3376.8|3371.78|3371.48|3377.38|3377.08|3371.73|3371.43|483
1750680600000|2025-06-23 12:10:00|3371.63|3371.33|3369.33|3369.03|3371.73|3371.38|3368.9|3368.55|556
1750680900000|2025-06-23 12:15:00|3369.28|3368.98|3362.81|3362.51|3369.43|3369.08|3362.73|3362.24|692
1750681200000|2025-06-23 12:20:00|3362.63|3362.33|3362.38|3362.08|3364.8|3364.48|3360.13|3359.82|864
1750681500000|2025-06-23 12:25:00|3362.3|3362|3362.76|3362.26|3363.59|3363.29|3361.63|3361.27|614
1750681800000|2025-06-23 12:30:00|3362.9|3362.6|3359.13|3358.83|3363.47|3363.16|3358.5|3358.15|650
1750682100000|2025-06-23 12:35:00|3359.03|3358.73|3358.53|3358.23|3359.83|3359.53|3356.18|3355.75|546
1750682400000|2025-06-23 12:40:00|3358.62|3358.32|3360.28|3359.78|3360.36|3359.95|3358.38|3358.08|454
1750682700000|2025-06-23 12:45:00|3360.35|3359.85|3361.68|3361.38|3361.7|3361.38|3359.43|3359.13|464
1750683000000|2025-06-23 12:50:00|3361.58|3361.28|3362.1|3361.8|3364.17|3363.87|3361.58|3361.28|518
1750683300000|2025-06-23 12:55:00|3362.05|3361.75|3360.63|3360.33|3362.43|3362.03|3360.08|3359.63|341
1750683600000|2025-06-23 13:00:00|3360.49|3359.99|3362.83|3362.53|3364.4|3363.97|3360.04|3359.74|614
1750683900000|2025-06-23 13:05:00|3362.93|3362.43|3364.58|3364.08|3364.68|3364.38|3362.48|3362.18|557
1750684200000|2025-06-23 13:10:00|3364.53|3364.03|3367.73|3367.23|3368.53|3368.23|3363.93|3363.58|779
1750684500000|2025-06-23 13:15:00|3367.68|3367.38|3368.13|3367.83|3369.56|3369.13|3366.88|3366.43|547
1750684800000|2025-06-23 13:20:00|3368.08|3367.78|3367.88|3367.58|3369.03|3368.63|3366.73|3366.43|436
1750685100000|2025-06-23 13:25:00|3367.93|3367.63|3368.85|3368.35|3368.87|3368.48|3366.58|3366.18|499
1750685400000|2025-06-23 13:30:00|3368.91|3368.41|3374.33|3373.83|3374.83|3374.53|3368.55|3368.25|834
1750685700000|2025-06-23 13:35:00|3374.38|3373.88|3376.88|3376.58|3377.64|3377.34|3374.13|3373.83|887
1750686000000|2025-06-23 13:40:00|3376.68|3376.38|3383.39|3380.78|3384.86|3384.56|3376.48|3376.18|1066
1750686300000|2025-06-23 13:45:00|3383.48|3380.69|3381|3380.5|3384.8|3384.35|3379.13|3378.83|1121
1750686600000|2025-06-23 13:50:00|3381.1|3380.7|3385.48|3385.18|3388.01|3387.71|3381.05|3380.7|1319
1750686900000|2025-06-23 13:55:00|3385.53|3385.23|3380.99|3380.49|3386.58|3386.28|3380.99|3380.49|972
1750687200000|2025-06-23 14:00:00|3381.03|3380.53|3376.64|3376.14|3384.96|3384.66|3376.36|3376.06|1340
1750687500000|2025-06-23 14:05:00|3376.49|3376.19|3373.19|3372.89|3376.49|3376.19|3370.43|3369.93|1021
1750687800000|2025-06-23 14:10:00|3373.15|3372.85|3375.23|3374.93|3376.37|3376.07|3371.95|3371.45|979
1750688100000|2025-06-23 14:15:00|3375.53|3375.23|3378.23|3377.93|3379.37|3379.07|3375.33|3374.98|1012
1750688400000|2025-06-23 14:20:00|3378.03|3377.73|3380.93|3380.63|3382.08|3381.73|3378.03|3377.73|778
1750688700000|2025-06-23 14:25:00|3380.88|3380.58|3379.23|3378.73|3382.83|3382.43|3377.39|3377.09|785
1750689000000|2025-06-23 14:30:00|3379.18|3378.68|3381.78|3381.48|3382.08|3381.68|3377.88|3377.43|654
1750689300000|2025-06-23 14:35:00|3381.72|3381.42|3381.83|3381.53|3382.4|3382.1|3378.88|3378.58|611
1750689600000|2025-06-23 14:40:00|3381.88|3381.58|3383.98|3383.68|3384.13|3383.83|3381.33|3381.03|537
1750689900000|2025-06-23 14:45:00|3384.08|3383.78|3384.13|3383.83|3384.78|3384.33|3383.28|3382.93|551
1750690200000|2025-06-23 14:50:00|3384.14|3383.84|3384.88|3384.58|3386.23|3385.93|3383.58|3383.2|556
1750690500000|2025-06-23 14:55:00|3385.08|3384.69|3386.68|3386.38|3386.97|3386.67|3384.84|3384.43|668
1750690800000|2025-06-23 15:00:00|3386.66|3386.36|3386.03|3385.73|3388.73|3388.43|3386|3385.65|720
1750691100000|2025-06-23 15:05:00|3386.08|3385.78|3385.83|3385.53|3386.86|3386.56|3384.78|3384.48|580
1750691400000|2025-06-23 15:10:00|3385.78|3385.48|3387.78|3387.48|3387.93|3387.63|3385.03|3384.73|431
1750691700000|2025-06-23 15:15:00|3387.66|3387.36|3387.73|3387.43|3389.18|3388.87|3387.14|3386.84|433
1750692000000|2025-06-23 15:20:00|3387.84|3387.54|3387.93|3387.63|3388.83|3388.53|3387.31|3387.01|400
1750692300000|2025-06-23 15:25:00|3387.98|3387.68|3388.43|3388.13|3388.68|3388.33|3386.67|3386.33|462
1750692600000|2025-06-23 15:30:00|3388.33|3388.03|3388.28|3387.98|3389.57|3389.27|3386.48|3386.18|401
1750692900000|2025-06-23 15:35:00|3388.23|3387.93|3388.33|3387.83|3389.7|3389.4|3387.35|3387.03|534
1750693200000|2025-06-23 15:40:00|3388.13|3387.93|3386.7|3386.4|3388.68|3388.33|3386.28|3385.93|330
1750693500000|2025-06-23 15:45:00|3386.9|3386.6|3388.03|3387.73|3388.38|3388.08|3386.4|3386.05|401
1750693800000|2025-06-23 15:50:00|3388.23|3387.93|3389.63|3389.33|3389.97|3389.67|3387.93|3387.56|511
1750694100000|2025-06-23 15:55:00|3389.91|3389.61|3387.4|3387.1|3390.18|3389.79|3387.15|3386.85|538
1750694400000|2025-06-23 16:00:00|3387.38|3387.08|3388.14|3387.64|3388.9|3388.54|3387.33|3386.93|389
1750694700000|2025-06-23 16:05:00|3388.15|3387.65|3389.15|3388.85|3389.43|3388.98|3387.58|3387.18|468
1750695000000|2025-06-23 16:10:00|3389.25|3388.75|3387.93|3387.63|3389.68|3389.33|3387.33|3386.95|348
1750695300000|2025-06-23 16:15:00|3388.08|3387.58|3390.3|3390|3391.16|3390.86|3387.53|3387.18|502
1750695600000|2025-06-23 16:20:00|3390.35|3390.05|3392.03|3391.73|3392.28|3391.98|3390.12|3389.78|410
1750695900000|2025-06-23 16:25:00|3392.11|3391.61|3391.68|3391.18|3393.83|3393.48|3391.28|3390.93|483
1750696200000|2025-06-23 16:30:00|3391.63|3391.33|3391.73|3391.43|3392.76|3392.46|3391.48|3391.18|475
1750696500000|2025-06-23 16:35:00|3391.68|3391.38|3389.08|3388.58|3392.58|3392.27|3386.84|3386.49|891
1750696800000|2025-06-23 16:40:00|3389.18|3388.68|3386.83|3386.33|3389.43|3389.13|3380.7|3380.4|1123
1750697100000|2025-06-23 16:45:00|3386.78|3386.28|3385.68|3385.18|3386.83|3386.48|3383.62|3383.12|779
1750697400000|2025-06-23 16:50:00|3385.43|3384.93|3387.3|3387|3388.43|3388.03|3384.93|3384.63|611
1750697700000|2025-06-23 16:55:00|3387.4|3387.1|3390.12|3389.82|3390.66|3390.36|3387.28|3386.98|734
1750698000000|2025-06-23 17:00:00|3390.08|3389.78|3387.53|3387.23|3391.78|3391.48|3385.09|3384.79|903
1750698300000|2025-06-23 17:05:00|3387.43|3387.13|3389.01|3388.51|3390.31|3389.96|3385.11|3384.81|688
1750698600000|2025-06-23 17:10:00|3388.96|3388.66|3387.52|3387.22|3389.06|3388.76|3386|3385.57|573
1750698900000|2025-06-23 17:15:00|3387.62|3387.32|3381.78|3381.48|3387.92|3387.6|3381.48|3381.18|758
1750699200000|2025-06-23 17:20:00|3381.83|3381.53|3379.48|3379.18|3382.28|3381.93|3378.73|3378.43|902
1750699500000|2025-06-23 17:25:00|3379.63|3379.33|3379.63|3379.33|3380.32|3380.02|3375.88|3375.43|979
1750699800000|2025-06-23 17:30:00|3379.53|3379.23|3383.03|3382.73|3383.68|3383.38|3378.58|3378.28|698
1750700100000|2025-06-23 17:35:00|3383.28|3382.78|3382.88|3382.58|3384.81|3384.51|3382.13|3381.78|491
1750700400000|2025-06-23 17:40:00|3382.93|3382.43|3382.18|3381.88|3383.48|3383.08|3382.03|3381.73|446
1750700700000|2025-06-23 17:45:00|3382.13|3381.83|3382.25|3381.95|3382.63|3382.33|3380.53|3380.08|467
1750701000000|2025-06-23 17:50:00|3382.45|3382.15|3382.58|3382.08|3383.43|3383.09|3381.58|3381.08|340
1750701300000|2025-06-23 17:55:00|3382.53|3382.03|3382.73|3382.43|3383.73|3383.38|3382.17|3381.67|371
1750701600000|2025-06-23 18:00:00|3382.97|3382.67|3380.03|3379.73|3383.4|3383.1|3379.43|3379.08|460
1750701900000|2025-06-23 18:05:00|3379.9|3379.6|3380.93|3380.63|3381.5|3381.13|3379.4|3378.98|388
1750702200000|2025-06-23 18:10:00|3381.18|3380.68|3386.3|3386|3386.44|3386|3380.63|3380.31|475
1750702500000|2025-06-23 18:15:00|3386.15|3385.85|3385.43|3385.13|3387.83|3387.53|3384.83|3384.38|437
1750702800000|2025-06-23 18:20:00|3385.55|3385.25|3385.43|3385.13|3386.53|3386.23|3385.03|3384.73|387
1750703100000|2025-06-23 18:25:00|3385.58|3385.08|3385.02|3384.72|3385.75|3385.43|3383.58|3383.28|443
1750703400000|2025-06-23 18:30:00|3385.03|3384.73|3377.88|3377.38|3385.23|3384.93|3377.38|3377.03|479
1750703700000|2025-06-23 18:35:00|3377.78|3377.48|3379.58|3379.28|3380.69|3380.39|3377.2|3376.7|314
1750704000000|2025-06-23 18:40:00|3379.24|3378.94|3379.33|3378.83|3379.98|3379.58|3378.76|3378.43|238
1750704300000|2025-06-23 18:45:00|3378.92|3378.62|3379.93|3379.63|3380.83|3380.43|3378.7|3378.27|329
1750704600000|2025-06-23 18:50:00|3380.08|3379.58|3380.65|3380.35|3381.89|3381.53|3379.93|3379.58|510
1750704900000|2025-06-23 18:55:00|3380.75|3380.25|3378.86|3378.56|3381.07|3380.67|3378.72|3378.3|495
1750705200000|2025-06-23 19:00:00|3378.85|3378.55|3379.48|3379.18|3380.5|3380.2|3378.31|3377.93|434
1750705500000|2025-06-23 19:05:00|3379.72|3379.42|3379.38|3379.08|3381.24|3380.94|3379.37|3379.07|385
1750705800000|2025-06-23 19:10:00|3379.33|3379.03|3380.72|3380.22|3380.79|3380.48|3379.18|3378.83|284
1750706100000|2025-06-23 19:15:00|3380.6|3380.1|3381.22|3380.92|3381.27|3380.92|3380.03|3379.68|228
1750706400000|2025-06-23 19:20:00|3381.24|3380.94|3380.72|3380.42|3381.83|3381.51|3380.42|3380.07|293
1750706700000|2025-06-23 19:25:00|3380.83|3380.33|3380.92|3380.62|3381.28|3380.9|3379.82|3379.43|303
1750707000000|2025-06-23 19:30:00|3380.85|3380.55|3381|3380.7|3381.18|3380.83|3379.55|3379.25|253
1750707300000|2025-06-23 19:35:00|3380.99|3380.69|3381.93|3381.43|3382.43|3382.08|3380.75|3380.45|391
1750707600000|2025-06-23 19:40:00|3381.76|3381.46|3379.55|3379.05|3381.95|3381.63|3379.05|3378.75|450
1750707900000|2025-06-23 19:45:00|3379.5|3379.2|3378.95|3378.65|3379.93|3379.58|3378.7|3378.33|402
1750708200000|2025-06-23 19:50:00|3378.92|3378.62|3377.6|3377.1|3379.58|3379.23|3376.27|3375.97|618
1750708500000|2025-06-23 19:55:00|3377.55|3377.05|3376.67|3376.37|3377.86|3377.56|3375.9|3375.44|660
1750708800000|2025-06-23 20:00:00|3376.45|3376.15|3376.78|3376.48|3377.6|3377.26|3375.2|3374.74|333
1750709100000|2025-06-23 20:05:00|3376.76|3376.46|3376.1|3375.8|3376.76|3376.46|3374.73|3374.43|214
1750709400000|2025-06-23 20:10:00|3376.05|3375.55|3374.35|3373.85|3376.48|3376.08|3374.2|3373.85|165
1750709700000|2025-06-23 20:15:00|3374.03|3373.73|3374.78|3374.48|3375.63|3375.13|3373.3|3372.8|169
1750710000000|2025-06-23 20:20:00|3374.72|3374.22|3373.18|3372.68|3374.73|3374.38|3372.77|3372.43|175
1750710300000|2025-06-23 20:25:00|3373.05|3372.75|3372.89|3372.59|3373.68|3373.28|3372.27|3371.81|246
1750710600000|2025-06-23 20:30:00|3372.95|3372.45|3372.61|3372.11|3373.02|3372.55|3370.33|3369.86|214
1750710900000|2025-06-23 20:35:00|3372.68|3372.18|3370.48|3369.98|3372.68|3372.28|3369.93|3369.63|265
1750711200000|2025-06-23 20:40:00|3370.49|3369.99|3371.24|3370.74|3371.24|3370.83|3367.48|3367.13|320
1750711500000|2025-06-23 20:45:00|3371.19|3370.69|3369.45|3368.95|3371.65|3371.3|3368.85|3368.45|207
1750711800000|2025-06-23 20:50:00|3369.6|3369.1|3369|3368.7|3370.75|3370.4|3367.6|3367.3|294
1750712100000|2025-06-23 20:55:00|3369.28|3368.78|3368.93|3368.63|3369.73|3369.26|3368.33|3367.95|267
1750716000000|2025-06-23 22:00:00|3368.98|3368.48|3359.05|3358.55|3369.23|3368.73|3357.58|3357.08|381
1750716300000|2025-06-23 22:05:00|3359.2|3358.7|3362.75|3362.25|3363.95|3363.45|3358.8|3358.3|414
1750716600000|2025-06-23 22:10:00|3362.95|3362.45|3357.93|3357.43|3364.08|3363.58|3356.48|3356.18|323
1750716900000|2025-06-23 22:15:00|3357.98|3357.48|3353.08|3352.58|3361.38|3360.88|3352.83|3352.33|441
1750717200000|2025-06-23 22:20:00|3353.18|3352.68|3351.78|3351.28|3357.58|3357.08|3350.63|3350.13|379
1750717500000|2025-06-23 22:25:00|3351.88|3351.38|3356.88|3356.38|3358.12|3357.82|3351.28|3350.88|323
1750717800000|2025-06-23 22:30:00|3356.73|3356.23|3357.4|3356.9|3361.63|3361.13|3356.73|3356.23|396
1750718100000|2025-06-23 22:35:00|3357.5|3357|3357.25|3356.75|3359.43|3358.93|3356.03|3355.53|232
1750718400000|2025-06-23 22:40:00|3357.2|3356.7|3358.15|3357.65|3358.48|3358.18|3355.98|3355.48|239
1750718700000|2025-06-23 22:45:00|3358.05|3357.55|3359.18|3358.68|3360.23|3359.73|3355.28|3354.98|175
1750719000000|2025-06-23 22:50:00|3359.08|3358.58|3358.13|3357.63|3359.68|3359.18|3357.38|3356.88|157
1750719300000|2025-06-23 22:55:00|3357.93|3357.23|3355.78|3355.28|3358.48|3357.98|3354.35|3354.05|228
1750719600000|2025-06-23 23:00:00|3355.83|3355.33|3354.93|3354.43|3357.73|3357.29|3352.03|3351.4|581
1750719900000|2025-06-23 23:05:00|3354.83|3354.33|3355.73|3355.23|3355.78|3355.28|3350.48|3350.04|336
1750720200000|2025-06-23 23:10:00|3355.78|3355.28|3354.55|3354.05|3356.26|3355.76|3354.28|3353.78|239
1750720500000|2025-06-23 23:15:00|3354.5|3354|3352.13|3351.63|3354.59|3354.25|3349.28|3348.78|374
1750720800000|2025-06-23 23:20:00|3352.23|3351.73|3353.28|3352.78|3353.83|3353.48|3350.9|3350.5|237
1750721100000|2025-06-23 23:25:00|3353.33|3352.83|3352.62|3352.12|3354.3|3353.83|3351.08|3350.58|204
1750721400000|2025-06-23 23:30:00|3352.68|3352.18|3345.5|3345.2|3353.62|3353.12|3345.25|3344.95|401
1750721700000|2025-06-23 23:35:00|3345.83|3345.53|3347.88|3347.38|3349.65|3349.15|3342.92|3342.42|645
1750722000000|2025-06-23 23:40:00|3347.83|3347.33|3351.33|3350.83|3351.63|3351.13|3345.65|3345.15|302
1750722300000|2025-06-23 23:45:00|3351.38|3350.88|3347.85|3347.55|3351.53|3351.08|3347.85|3347.45|451
1750722600000|2025-06-23 23:50:00|3347.9|3347.6|3345.9|3345.4|3348.85|3348.35|3345.35|3344.95|360
1750722900000|2025-06-23 23:55:00|3345.85|3345.35|3344.58|3344.08|3345.85|3345.35|3341.6|3341.3|433
1750723200000|2025-06-24 00:00:00|3344.68|3344.18|3336.18|3335.68|3345.55|3345.15|3333.36|3332.93|878
1750723500000|2025-06-24 00:05:00|3336.3|3335.8|3340.18|3339.88|3340.18|3339.88|3335.18|3334.68|559
1750723800000|2025-06-24 00:10:00|3340.28|3339.78|3345.08|3344.78|3345.48|3344.98|3340.28|3339.78|595
1750724100000|2025-06-24 00:15:00|3345.28|3344.98|3347.03|3346.53|3347.58|3347.2|3344.73|3344.23|654
1750724400000|2025-06-24 00:20:00|3346.88|3346.58|3347.2|3346.7|3348.38|3348.08|3346.43|3346.12|523
1750724700000|2025-06-24 00:25:00|3347.15|3346.65|3349.34|3348.84|3349.64|3349.14|3346.43|3346.13|494
1750725000000|2025-06-24 00:30:00|3348.73|3348.43|3349.58|3349.28|3350.6|3350.3|3348.73|3348.43|536
1750725300000|2025-06-24 00:35:00|3349.68|3349.18|3350.48|3349.98|3351.53|3351.18|3349.53|3349.08|350
1750725600000|2025-06-24 00:40:00|3350.43|3350.13|3352.28|3351.78|3352.63|3352.23|3349.05|3348.73|427
1750725900000|2025-06-24 00:45:00|3352.38|3351.88|3352.58|3352.08|3355.43|3355.13|3351.53|3351.23|478
1750726200000|2025-06-24 00:50:00|3352.29|3351.79|3352.93|3352.63|3354.88|3354.58|3350.68|3350.33|618
1750726500000|2025-06-24 00:55:00|3352.98|3352.48|3351.43|3350.93|3354.15|3353.85|3350.27|3349.93|709
1750726800000|2025-06-24 01:00:00|3351.48|3350.98|3350.43|3350.13|3354.62|3354.32|3347.05|3346.75|1160
1750727100000|2025-06-24 01:05:00|3350.46|3350.16|3350.18|3349.68|3354.08|3353.78|3347.78|3347.28|634
1750727400000|2025-06-24 01:10:00|3350.03|3349.53|3349.47|3348.97|3351.33|3350.88|3347.48|3347.08|633
1750727700000|2025-06-24 01:15:00|3349.48|3348.98|3351.33|3351.03|3352.31|3352.01|3349.28|3348.78|652
1750728000000|2025-06-24 01:20:00|3351.43|3350.93|3351.2|3350.7|3353.25|3352.82|3350.93|3350.43|434
1750728300000|2025-06-24 01:25:00|3351.15|3350.65|3350.08|3349.58|3352.36|3351.97|3350.08|3349.58|332
1750728600000|2025-06-24 01:30:00|3349.81|3349.31|3349.01|3348.71|3350.23|3349.93|3347.77|3347.47|492
1750728900000|2025-06-24 01:35:00|3348.78|3348.48|3346.23|3345.73|3349.2|3348.82|3343.33|3343.03|628
1750729200000|2025-06-24 01:40:00|3346.35|3345.85|3345.35|3344.85|3347.88|3347.58|3342.88|3342.43|633
1750729500000|2025-06-24 01:45:00|3345.34|3344.84|3343.93|3343.43|3345.75|3345.25|3342.38|3342.03|476
1750729800000|2025-06-24 01:50:00|3344|3343.5|3347.35|3346.85|3347.62|3347.19|3343.68|3343.23|459
1750730100000|2025-06-24 01:55:00|3347.3|3346.8|3348.03|3347.53|3348.68|3348.18|3346.63|3346.23|358
1750730400000|2025-06-24 02:00:00|3348.13|3347.63|3350.9|3350.6|3350.97|3350.6|3347.33|3346.93|447
1750730700000|2025-06-24 02:05:00|3350.75|3350.45|3351.93|3351.43|3352.33|3352.03|3350.4|3349.95|407
1750731000000|2025-06-24 02:10:00|3351.88|3351.38|3351.08|3350.58|3353.18|3352.88|3350.91|3350.46|363
1750731300000|2025-06-24 02:15:00|3351.18|3350.68|3348.8|3348.5|3351.73|3351.23|3348.01|3347.63|344
1750731600000|2025-06-24 02:20:00|3348.75|3348.25|3347.2|3346.7|3348.85|3348.35|3346.13|3345.79|370
1750731900000|2025-06-24 02:25:00|3347.15|3346.65|3347.5|3347|3348.68|3348.33|3346.68|3346.29|238
1750732200000|2025-06-24 02:30:00|3347.57|3347.07|3349.08|3348.58|3349.25|3348.9|3347.49|3346.99|433
1750732500000|2025-06-24 02:35:00|3348.83|3348.33|3351.63|3351.33|3351.83|3351.43|3348.73|3348.33|448
1750732800000|2025-06-24 02:40:00|3351.47|3351.17|3349.53|3349.23|3351.68|3351.37|3349.53|3349.08|343
1750733100000|2025-06-24 02:45:00|3349.68|3349.38|3351.25|3350.75|3352|3351.7|3349.18|3348.78|336
1750733400000|2025-06-24 02:50:00|3351.3|3351|3351.7|3351.4|3352.33|3352.03|3351.15|3350.75|216
1750733700000|2025-06-24 02:55:00|3351.95|3351.45|3352.25|3351.75|3352.66|3352.36|3350.88|3350.58|274
1750734000000|2025-06-24 03:00:00|3352.44|3351.94|3353.18|3352.88|3353.78|3353.48|3351.83|3351.53|335
1750734300000|2025-06-24 03:05:00|3353.33|3352.83|3353.63|3353.33|3354.28|3353.98|3352.98|3352.63|260
1750734600000|2025-06-24 03:10:00|3353.78|3353.48|3353.63|3353.13|3354.58|3354.18|3353.2|3352.9|266
1750734900000|2025-06-24 03:15:00|3353.58|3353.08|3353.7|3353.4|3355|3354.7|3352.8|3352.5|329
1750735200000|2025-06-24 03:20:00|3353.64|3353.34|3352.13|3351.83|3354.46|3353.98|3351.88|3351.56|386
1750735500000|2025-06-24 03:25:00|3352.15|3351.85|3353.13|3352.83|3353.48|3353.15|3352.15|3351.73|239
1750735800000|2025-06-24 03:30:00|3352.93|3352.63|3356.43|3355.93|3356.67|3356.37|3352.93|3352.63|447
1750736100000|2025-06-24 03:35:00|3356.38|3356.13|3354.52|3354.02|3358.18|3357.88|3354.35|3353.85|330
1750736400000|2025-06-24 03:40:00|3354.45|3353.95|3353.28|3352.98|3354.67|3354.25|3352.68|3352.33|242
1750736700000|2025-06-24 03:45:00|3353.32|3352.82|3353.78|3353.48|3353.83|3353.48|3352.18|3351.68|231
1750737000000|2025-06-24 03:50:00|3353.73|3353.23|3353.03|3352.53|3353.73|3353.38|3352.28|3351.98|187
1750737300000|2025-06-24 03:55:00|3352.88|3352.58|3352.62|3352.32|3353.18|3352.7|3351.78|3351.48|245
1750737600000|2025-06-24 04:00:00|3352.72|3352.22|3351.37|3351.07|3352.93|3352.48|3349.08|3348.78|496
1750737900000|2025-06-24 04:05:00|3351.17|3350.87|3351.33|3350.83|3353.72|3353.22|3350.78|3350.43|416
1750738200000|2025-06-24 04:10:00|3351.43|3350.93|3349.58|3349.08|3351.43|3350.93|3348|3347.5|310
1750738500000|2025-06-24 04:15:00|3349.48|3348.98|3350.25|3349.75|3350.94|3350.5|3348.67|3348.33|221
1750738800000|2025-06-24 04:20:00|3350.35|3349.85|3349.18|3348.88|3350.65|3350.3|3348.85|3348.35|147
1750739100000|2025-06-24 04:25:00|3349.49|3349.19|3349.18|3348.88|3349.93|3349.53|3348.75|3348.35|144
1750739400000|2025-06-24 04:30:00|3349.23|3348.73|3348.88|3348.38|3349.23|3348.88|3347.28|3346.98|233
1750739700000|2025-06-24 04:35:00|3348.93|3348.43|3349.38|3349.08|3349.68|3349.38|3348.63|3348.13|176
1750740000000|2025-06-24 04:40:00|3348.9|3348.6|3349|3348.7|3349.83|3349.48|3348.25|3347.89|188
1750740300000|2025-06-24 04:45:00|3349.05|3348.55|3349.23|3348.73|3349.83|3349.48|3348.78|3348.43|151
1750740600000|2025-06-24 04:50:00|3349.14|3348.64|3348.93|3348.43|3349.68|3349.28|3348.63|3348.32|152
1750740900000|2025-06-24 04:55:00|3348.78|3348.48|3348.8|3348.5|3349.5|3349.2|3348.45|3348.15|141
1750741200000|2025-06-24 05:00:00|3348.85|3348.35|3348.34|3348.04|3349.08|3348.65|3348.01|3347.51|182
1750741500000|2025-06-24 05:05:00|3348.45|3348.15|3345.58|3345.28|3348.65|3348.28|3345.18|3344.68|326
1750741800000|2025-06-24 05:10:00|3345.68|3345.18|3342.03|3341.73|3345.68|3345.23|3341.58|3341.13|410
1750742100000|2025-06-24 05:15:00|3342.18|3341.88|3342.83|3342.33|3343.91|3343.61|3340.03|3339.68|523
1750742400000|2025-06-24 05:20:00|3342.78|3342.28|3340.68|3340.38|3342.78|3342.38|3340.58|3340.18|330
1750742700000|2025-06-24 05:25:00|3340.73|3340.23|3338.95|3338.45|3340.73|3340.23|3338.13|3337.65|369
1750743000000|2025-06-24 05:30:00|3338.85|3338.35|3337.45|3336.95|3339.93|3339.59|3337.15|3336.65|545
1750743300000|2025-06-24 05:35:00|3337.35|3336.85|3333.73|3333.43|3338.68|3338.38|3333.73|3333.38|615
1750743600000|2025-06-24 05:40:00|3333.78|3333.48|3333.33|3332.83|3336.43|3335.98|3332.25|3331.9|543
1750743900000|2025-06-24 05:45:00|3333.28|3332.78|3333.78|3333.48|3335.08|3334.78|3330.11|3329.68|640
1750744200000|2025-06-24 05:50:00|3333|3332.7|3328.78|3328.48|3333.08|3332.78|3326.95|3326.55|689
1750744500000|2025-06-24 05:55:00|3329.03|3328.53|3332.38|3331.88|3332.78|3332.38|3328.18|3327.83|754
1750744800000|2025-06-24 06:00:00|3332.43|3332.13|3331.25|3330.95|3333.44|3333.05|3330.08|3329.7|637
1750745100000|2025-06-24 06:05:00|3331.15|3330.75|3328.43|3328.13|3331.93|3331.58|3328.43|3328.08|652
1750745400000|2025-06-24 06:10:00|3328.53|3328.23|3324.98|3324.68|3329.38|3329.08|3324.66|3324.3|811
1750745700000|2025-06-24 06:15:00|3324.93|3324.63|3326.13|3325.63|3328.75|3328.45|3324.15|3323.68|650
1750746000000|2025-06-24 06:20:00|3326.08|3325.58|3324.18|3323.88|3327.08|3326.63|3323.68|3323.38|737
1750746300000|2025-06-24 06:25:00|3324.23|3323.93|3322.88|3322.58|3324.98|3324.68|3322.14|3321.75|640
1750746600000|2025-06-24 06:30:00|3323.08|3322.33|3319.43|3319.13|3323.74|3323.44|3318.73|3318.43|669
1750746900000|2025-06-24 06:35:00|3319.48|3319.18|3321.03|3320.73|3321.44|3320.94|3316.33|3315.83|918
1750747200000|2025-06-24 06:40:00|3321.13|3320.83|3317.86|3317.56|3324.14|3323.84|3317.52|3317.22|932
1750747500000|2025-06-24 06:45:00|3317.82|3317.52|3323|3322.5|3323.81|3323.43|3317.4|3317.1|550
1750747800000|2025-06-24 06:50:00|3322.9|3322.4|3322.9|3322.6|3323.85|3323.47|3322.1|3321.75|414
1750748100000|2025-06-24 06:55:00|3323|3322.7|3323|3322.7|3324.39|3324.09|3321.78|3321.48|512
1750748400000|2025-06-24 07:00:00|3323.41|3323.11|3323.9|3323.6|3326.25|3325.95|3322.35|3322.05|582
1750748700000|2025-06-24 07:05:00|3323.85|3323.55|3321.5|3321.2|3323.9|3323.6|3321.13|3320.73|550
1750749000000|2025-06-24 07:10:00|3321.45|3321.15|3322.13|3321.63|3322.54|3322.24|3316.83|3316.53|714
1750749300000|2025-06-24 07:15:00|3322.03|3321.53|3321.03|3320.53|3322.42|3322.12|3319.63|3319.23|492
1750749600000|2025-06-24 07:20:00|3320.63|3320.33|3320.43|3320.13|3322.18|3321.83|3319.7|3319.4|384
1750749900000|2025-06-24 07:25:00|3320.38|3319.88|3322.18|3321.88|3324.18|3323.81|3320.25|3319.88|523
1750750200000|2025-06-24 07:30:00|3322.27|3321.97|3327.38|3327.08|3328.43|3328.13|3322.13|3321.78|779
1750750500000|2025-06-24 07:35:00|3327.63|3327.33|3327.25|3326.75|3329.24|3328.94|3325.4|3325.1|582
1750750800000|2025-06-24 07:40:00|3327.42|3326.92|3324.83|3324.53|3327.42|3326.92|3324.38|3324.08|395
1750751100000|2025-06-24 07:45:00|3324.33|3324.03|3323.03|3322.73|3326.18|3325.88|3323.03|3322.68|373
1750751400000|2025-06-24 07:50:00|3323.23|3322.93|3328.08|3327.78|3328.73|3328.43|3323.08|3322.73|702
1750751700000|2025-06-24 07:55:00|3327.88|3327.58|3329.95|3329.65|3331.94|3331.64|3327.18|3326.83|700
1750752000000|2025-06-24 08:00:00|3329.85|3329.55|3328.48|3328.18|3332.38|3332.08|3326.78|3326.43|694
1750752300000|2025-06-24 08:05:00|3328.53|3328.23|3328.33|3327.83|3330.43|3330.13|3326.53|3326.13|519
1750752600000|2025-06-24 08:10:00|3328.38|3327.88|3331.18|3330.88|3331.39|3331.09|3328.13|3327.73|406
1750752900000|2025-06-24 08:15:00|3331.29|3330.99|3330.58|3330.28|3332.49|3332.19|3330.11|3329.73|466
1750753200000|2025-06-24 08:20:00|3330.68|3330.18|3328.03|3327.53|3331.08|3330.68|3327.1|3326.8|526
1750753500000|2025-06-24 08:25:00|3327.93|3327.43|3327.33|3327.03|3328.68|3328.23|3325.98|3325.48|414
1750753800000|2025-06-24 08:30:00|3327.23|3326.93|3327.6|3327.3|3328.94|3327.87|3325.18|3324.83|339
1750754100000|2025-06-24 08:35:00|3327.5|3327.2|3327.88|3327.58|3328.09|3327.68|3326.53|3326.03|268
1750754400000|2025-06-24 08:40:00|3327.93|3327.63|3328.55|3328.25|3328.76|3328.4|3327.42|3327.12|299
1750754700000|2025-06-24 08:45:00|3328.5|3328.2|3328|3327.7|3328.65|3328.3|3325.8|3325.33|301
1750755000000|2025-06-24 08:50:00|3328.05|3327.75|3326.18|3325.88|3328.53|3328.03|3324.9|3324.53|295
1750755300000|2025-06-24 08:55:00|3326.11|3325.61|3327.56|3327.26|3327.57|3327.27|3325.78|3325.43|260
1750755600000|2025-06-24 09:00:00|3327.48|3327.18|3325.23|3324.73|3329|3328.68|3325.08|3324.58|370
1750755900000|2025-06-24 09:05:00|3325.19|3324.69|3324.2|3323.9|3325.58|3325.28|3322.92|3322.53|367
1750756200000|2025-06-24 09:10:00|3324.3|3324|3325.03|3324.73|3325.93|3325.43|3323.6|3323.3|238
1750756500000|2025-06-24 09:15:00|3325.18|3324.88|3323.58|3323.08|3325.18|3324.88|3321.45|3320.95|365
1750756800000|2025-06-24 09:20:00|3323.53|3323.23|3320.88|3320.58|3323.78|3323.48|3319.78|3319.48|375
1750757100000|2025-06-24 09:25:00|3320.93|3320.63|3321.08|3320.58|3323.02|3322.72|3320.4|3320.05|315
1750757400000|2025-06-24 09:30:00|3320.88|3320.43|3321.33|3320.83|3321.38|3321.08|3319.33|3319.03|336
1750757700000|2025-06-24 09:35:00|3321.28|3320.98|3322.03|3321.53|3322.7|3322.28|3321.28|3320.98|243
1750758000000|2025-06-24 09:40:00|3321.78|3321.48|3322.46|3322.16|3322.51|3322.16|3320.48|3320.03|340
1750758300000|2025-06-24 09:45:00|3322.41|3322.11|3321.69|3321.19|3323.48|3323.18|3320.28|3319.78|329
1750758600000|2025-06-24 09:50:00|3321.3|3321|3319.13|3318.83|3321.65|3321.15|3318.72|3318.22|392
1750758900000|2025-06-24 09:55:00|3319.03|3318.53|3318.76|3318.46|3320.44|3320.09|3318.13|3317.78|399
1750759200000|2025-06-24 10:00:00|3318.81|3318.51|3320.95|3320.65|3322.32|3321.77|3318.81|3318.38|329
1750759500000|2025-06-24 10:05:00|3321|3320.5|3322.09|3321.59|3322.32|3321.87|3320.88|3320.44|311
1750759800000|2025-06-24 10:10:00|3322.04|3321.54|3323.57|3323.27|3324.08|3323.63|3321.43|3321.09|390
1750760100000|2025-06-24 10:15:00|3323.56|3323.26|3324.04|3323.74|3324.85|3324.55|3323.16|3322.68|332
1750760400000|2025-06-24 10:20:00|3323.68|3323.18|3324.03|3323.73|3325.76|3325.33|3323.49|3323.11|333
1750760700000|2025-06-24 10:25:00|3324.18|3323.68|3325.79|3325.29|3325.84|3325.5|3324.02|3323.62|250
1750761000000|2025-06-24 10:30:00|3325.68|3325.38|3326.24|3325.94|3326.9|3326.6|3325.18|3324.88|259
1750761300000|2025-06-24 10:35:00|3326.29|3325.99|3326.77|3326.47|3327.08|3326.78|3326.1|3325.79|236
1750761600000|2025-06-24 10:40:00|3326.68|3326.38|3327.33|3326.83|3327.89|3327.59|3326.43|3325.98|333
1750761900000|2025-06-24 10:45:00|3327.37|3327.03|3327.5|3327.2|3327.88|3327.47|3326.41|3326.11|291
1750762200000|2025-06-24 10:50:00|3327.4|3327.1|3327.58|3327.08|3327.96|3327.66|3326.28|3325.93|257
1750762500000|2025-06-24 10:55:00|3327.63|3327.13|3325.73|3325.43|3327.75|3327.45|3325.03|3324.73|278
1750762800000|2025-06-24 11:00:00|3325.68|3325.38|3325.68|3325.38|3326.33|3325.98|3324.49|3324.19|274
1750763100000|2025-06-24 11:05:00|3325.73|3325.23|3324.4|3324.1|3327.33|3327.03|3324.4|3324.08|233
1750763400000|2025-06-24 11:10:00|3324.3|3324|3326.34|3325.84|3326.63|3326.13|3324.11|3323.81|305
1750763700000|2025-06-24 11:15:00|3326.53|3326.23|3327.83|3327.33|3329.18|3328.88|3326.1|3325.75|326
1750764000000|2025-06-24 11:20:00|3327.68|3327.18|3326.78|3326.48|3328.88|3328.58|3326.5|3326.13|289
1750764300000|2025-06-24 11:25:00|3326.68|3326.38|3324.89|3324.39|3326.98|3326.68|3322.78|3322.48|428
1750764600000|2025-06-24 11:30:00|3324.85|3324.35|3324.03|3323.73|3324.9|3324.4|3322.84|3322.48|338
1750764900000|2025-06-24 11:35:00|3323.98|3323.68|3322.08|3321.58|3324.58|3324.28|3321.58|3321.28|358
1750765200000|2025-06-24 11:40:00|3322.13|3321.63|3323.36|3323.06|3324.7|3324.32|3321.73|3321.33|428
1750765500000|2025-06-24 11:45:00|3323.28|3322.98|3319.95|3319.65|3323.58|3323.28|3319.85|3319.45|375
1750765800000|2025-06-24 11:50:00|3319.8|3319.5|3320.13|3319.83|3321.38|3321.08|3318.08|3317.77|472
1750766100000|2025-06-24 11:55:00|3320.03|3319.73|3321.38|3321.08|3321.91|3321.61|3319.78|3319.43|447
1750766400000|2025-06-24 12:00:00|3320.98|3320.68|3319.43|3318.93|3321.33|3320.83|3318.63|3318.24|376
1750766700000|2025-06-24 12:05:00|3319.58|3319.28|3320.18|3319.88|3321.06|3320.72|3318.38|3318.03|396
1750767000000|2025-06-24 12:10:00|3320.06|3319.76|3313.85|3313.35|3320.83|3320.43|3312.4|3312.05|669
1750767300000|2025-06-24 12:15:00|3313.84|3313.34|3316.1|3315.8|3316.29|3315.99|3312.35|3311.85|718
1750767600000|2025-06-24 12:20:00|3316.2|3315.9|3317.18|3316.68|3319.07|3318.77|3315.03|3314.68|636
1750767900000|2025-06-24 12:25:00|3317.23|3316.73|3313.8|3313.5|3317.68|3317.23|3311.49|3311.19|634
1750768200000|2025-06-24 12:30:00|3313.67|3313.37|3308.01|3307.71|3313.75|3313.37|3307.03|3306.73|1176
1750768500000|2025-06-24 12:35:00|3307.97|3307.67|3309.87|3309.57|3309.87|3309.57|3304.83|3304.53|1042
1750768800000|2025-06-24 12:40:00|3309.73|3309.43|3310.4|3310.1|3310.4|3310.1|3305.1|3304.75|846
1750769100000|2025-06-24 12:45:00|3310.6|3310.3|3314.08|3313.78|3314.08|3313.78|3306.35|3306.05|655
1750769400000|2025-06-24 12:50:00|3314.03|3313.73|3317.08|3316.78|3317.8|3317.5|3312.98|3312.58|768
1750769700000|2025-06-24 12:55:00|3317.13|3316.83|3314.93|3314.63|3317.93|3317.63|3313.88|3313.58|566
1750770000000|2025-06-24 13:00:00|3314.78|3314.48|3314.08|3313.58|3318.08|3317.78|3312.38|3312.03|793
1750770300000|2025-06-24 13:05:00|3314.18|3313.88|3314.13|3313.83|3316.76|3316.46|3311.68|3311.35|641
1750770600000|2025-06-24 13:10:00|3314.16|3313.86|3317.63|3317.33|3317.93|3317.63|3314.08|3313.68|574
1750770900000|2025-06-24 13:15:00|3317.78|3317.48|3314.78|3314.48|3318.2|3317.8|3314.68|3314.38|727
1750771200000|2025-06-24 13:20:00|3314.73|3314.43|3312.65|3312.15|3315.73|3315.23|3312.2|3311.85|482
1750771500000|2025-06-24 13:25:00|3312.8|3312.5|3310.78|3310.28|3313.68|3313.3|3310.43|3310.08|570
1750771800000|2025-06-24 13:30:00|3311.27|3310.77|3309.08|3308.78|3313.74|3313.44|3305.57|3305.27|1246
1750772100000|2025-06-24 13:35:00|3308.88|3308.58|3300.75|3300.45|3309.69|3309.38|3300.08|3299.78|1358
1750772400000|2025-06-24 13:40:00|3300.85|3300.55|3299.05|3298.75|3302.43|3302.13|3295.61|3295.31|1309
1750772700000|2025-06-24 13:45:00|3299.15|3298.65|3298.13|3297.83|3303.13|3302.83|3295.7|3295.4|1213
1750773000000|2025-06-24 13:50:00|3298.22|3297.92|3301.43|3300.93|3301.93|3301.58|3297.53|3297.23|976
1750773300000|2025-06-24 13:55:00|3301.48|3301.18|3302.41|3301.91|3302.53|3302.23|3300.18|3299.7|802
1750773600000|2025-06-24 14:00:00|3302.44|3301.94|3304.48|3304.18|3306.59|3306.18|3299.03|3298.53|1169
1750773900000|2025-06-24 14:05:00|3304.68|3304.33|3306.98|3306.68|3308.57|3308.25|3302.53|3302.23|991
1750774200000|2025-06-24 14:10:00|3307.08|3306.58|3308.68|3308.38|3308.73|3308.38|3305.63|3305.13|687
1750774500000|2025-06-24 14:15:00|3308.23|3307.93|3304.84|3304.54|3310.51|3310.21|3304.83|3304.53|975
1750774800000|2025-06-24 14:20:00|3304.89|3304.59|3303.68|3303.38|3305.08|3304.7|3302.23|3301.93|795
1750775100000|2025-06-24 14:25:00|3303.63|3303.33|3305.18|3304.88|3308.01|3307.6|3303.63|3303.33|654
1750775400000|2025-06-24 14:30:00|3305.58|3305.28|3307.58|3307.08|3309.35|3308.88|3305.08|3304.68|627
1750775700000|2025-06-24 14:35:00|3307.63|3307.13|3302.63|3302.33|3307.73|3307.38|3302.23|3301.93|601
1750776000000|2025-06-24 14:40:00|3302.78|3302.28|3306.75|3306.25|3307.35|3307.05|3302.08|3301.68|632
1750776300000|2025-06-24 14:45:00|3306.83|3306.33|3308.38|3308.08|3309.33|3308.98|3306.13|3305.73|543
1750776600000|2025-06-24 14:50:00|3308.33|3308.03|3306.83|3306.53|3308.43|3308.13|3305.83|3305.43|536
1750776900000|2025-06-24 14:55:00|3306.98|3306.68|3304.84|3304.54|3307.52|3307.21|3304.13|3303.83|513
1750777200000|2025-06-24 15:00:00|3304.83|3304.53|3300.6|3300.3|3304.93|3304.53|3299.93|3299.53|619
1750777500000|2025-06-24 15:05:00|3300.65|3300.35|3301.4|3301.1|3303.38|3303.03|3300.45|3300.05|627
1750777800000|2025-06-24 15:10:00|3301.45|3301.15|3301.74|3301.44|3302.98|3302.63|3300.48|3300.18|446
1750778100000|2025-06-24 15:15:00|3301.88|3301.38|3304.34|3304.04|3304.34|3304.04|3301.88|3301.38|461
1750778400000|2025-06-24 15:20:00|3304.38|3304.08|3306.88|3306.38|3308.18|3307.78|3304.38|3304.08|725
1750778700000|2025-06-24 15:25:00|3306.78|3306.28|3312.43|3312.13|3314.39|3314.09|3306.53|3306.23|860
1750779000000|2025-06-24 15:30:00|3312.58|3312.08|3312.4|3312.1|3315.05|3314.7|3312.25|3311.95|648
1750779300000|2025-06-24 15:35:00|3312.92|3312.62|3316.28|3315.98|3317.1|3316.6|3312.92|3312.62|571
1750779600000|2025-06-24 15:40:00|3316.13|3315.83|3315.45|3315.15|3317.3|3317|3314.7|3314.4|487
1750779900000|2025-06-24 15:45:00|3315.5|3315.2|3314.58|3314.08|3315.85|3315.55|3313.4|3313.05|382
1750780200000|2025-06-24 15:50:00|3314.63|3314.13|3315.25|3314.95|3316|3315.7|3313.1|3312.75|382
1750780500000|2025-06-24 15:55:00|3315.22|3314.92|3313.57|3313.07|3315.4|3315.1|3312.65|3312.25|327
1750780800000|2025-06-24 16:00:00|3313.55|3313.05|3313.2|3312.9|3314.15|3313.85|3311.7|3311.4|282
1750781100000|2025-06-24 16:05:00|3313.36|3312.86|3313.4|3313.1|3313.55|3313.1|3311.6|3311.25|299
1750781400000|2025-06-24 16:10:00|3313.25|3312.95|3312.88|3312.58|3313.6|3313.3|3311.8|3311.5|248
1750781700000|2025-06-24 16:15:00|3312.93|3312.63|3312.93|3312.63|3313.14|3312.64|3311.58|3311.23|270
1750782000000|2025-06-24 16:20:00|3312.92|3312.62|3314.08|3313.78|3314.26|3313.93|3312.68|3312.38|255
1750782300000|2025-06-24 16:25:00|3314.03|3313.73|3312.13|3311.83|3314.53|3314.23|3311.71|3311.41|330
1750782600000|2025-06-24 16:30:00|3312.18|3311.88|3313.83|3313.53|3313.98|3313.53|3312.03|3311.58|272
1750782900000|2025-06-24 16:35:00|3313.7|3313.4|3314.8|3314.5|3315.18|3314.88|3313.39|3313.09|293
1750783200000|2025-06-24 16:40:00|3314.7|3314.4|3317.35|3316.85|3317.83|3317.53|3314.54|3314.24|437
1750783500000|2025-06-24 16:45:00|3317.3|3316.8|3317.52|3317.22|3318.09|3317.7|3315.96|3315.58|446
1750783800000|2025-06-24 16:50:00|3317.62|3317.32|3319.53|3319.23|3319.83|3319.43|3317.26|3316.96|345
1750784100000|2025-06-24 16:55:00|3319.47|3319.17|3318.68|3318.18|3320.6|3320.3|3318.25|3317.95|442
1750784400000|2025-06-24 17:00:00|3318.62|3318.32|3319.93|3319.63|3320.98|3320.68|3318.62|3318.32|448
1750784700000|2025-06-24 17:05:00|3320.19|3319.89|3320.4|3320.1|3320.85|3320.5|3319.43|3319.11|372
1750785000000|2025-06-24 17:10:00|3320.45|3320.15|3319.23|3318.93|3321.23|3320.9|3319.07|3318.68|346
1750785300000|2025-06-24 17:15:00|3319.28|3318.98|3319.18|3318.68|3321.23|3320.88|3318.43|3318.11|320
1750785600000|2025-06-24 17:20:00|3319.43|3319.13|3320.78|3320.48|3321.08|3320.68|3319.38|3319.08|394
1750785900000|2025-06-24 17:25:00|3320.88|3320.58|3320.93|3320.63|3321.25|3320.95|3319.02|3318.72|402
1750786200000|2025-06-24 17:30:00|3321.07|3320.77|3321.08|3320.58|3321.4|3321.1|3320.13|3319.68|293
1750786500000|2025-06-24 17:35:00|3321.09|3320.59|3320.25|3319.75|3321.45|3321.11|3319.9|3319.55|315
1750786800000|2025-06-24 17:40:00|3320.12|3319.62|3321.09|3320.79|3321.55|3321.18|3319.98|3319.58|279
1750787100000|2025-06-24 17:45:00|3321.13|3320.83|3319.93|3319.63|3321.38|3321.08|3319.24|3318.94|338
1750787400000|2025-06-24 17:50:00|3319.88|3319.58|3319.08|3318.78|3319.93|3319.63|3318.33|3318.03|345
1750787700000|2025-06-24 17:55:00|3318.98|3318.68|3318.2|3317.9|3319.38|3319.03|3318.15|3317.75|323
1750788000000|2025-06-24 18:00:00|3318.3|3318|3317.28|3316.98|3319.18|3318.71|3316.78|3316.48|363
1750788300000|2025-06-24 18:05:00|3317.38|3317.08|3318.78|3318.48|3319.13|3318.83|3316.69|3316.34|386
1750788600000|2025-06-24 18:10:00|3318.83|3318.53|3315.88|3315.58|3319.21|3318.88|3315.88|3315.58|404
1750788900000|2025-06-24 18:15:00|3315.98|3315.68|3317.84|3317.54|3318.25|3317.89|3315.84|3315.54|304
1750789200000|2025-06-24 18:20:00|3318.01|3317.51|3317.04|3316.74|3318.01|3317.68|3316.73|3316.43|224
1750789500000|2025-06-24 18:25:00|3317.14|3316.64|3317.25|3316.75|3317.48|3317.13|3316.59|3316.29|358
1750789800000|2025-06-24 18:30:00|3317.33|3316.83|3316.56|3316.26|3317.33|3317.03|3316.13|3315.8|358
1750790100000|2025-06-24 18:35:00|3316.52|3316.22|3317.49|3317.19|3317.68|3317.38|3316.23|3315.93|311
1750790400000|2025-06-24 18:40:00|3317.31|3317.01|3318.32|3318.02|3318.4|3318.06|3316.9|3316.6|306
1750790700000|2025-06-24 18:45:00|3318.34|3318.04|3317.81|3317.51|3318.62|3318.32|3317.51|3317.21|214
1750791000000|2025-06-24 18:50:00|3317.86|3317.36|3317.05|3316.75|3317.86|3317.48|3317.03|3316.68|293
1750791300000|2025-06-24 18:55:00|3316.74|3316.44|3317.36|3317.06|3317.74|3317.44|3316.55|3316.24|369
1750791600000|2025-06-24 19:00:00|3317.25|3316.95|3317.81|3317.51|3318.64|3318.23|3316.88|3316.58|273
1750791900000|2025-06-24 19:05:00|3317.55|3317.25|3317.18|3316.88|3317.64|3317.3|3316.43|3316.13|224
1750792200000|2025-06-24 19:10:00|3317.13|3316.83|3316.93|3316.63|3317.2|3316.88|3316.24|3315.83|213
1750792500000|2025-06-24 19:15:00|3317.05|3316.75|3317.8|3317.5|3318.43|3318.03|3316.54|3316.24|193
1750792800000|2025-06-24 19:20:00|3317.78|3317.48|3318.17|3317.67|3318.83|3318.38|3317.22|3316.92|198
1750793100000|2025-06-24 19:25:00|3318.4|3318.1|3318.94|3318.64|3319.05|3318.75|3317.55|3317.25|234
1750793400000|2025-06-24 19:30:00|3318.95|3318.65|3322.45|3322.15|3322.46|3322.16|3318.95|3318.58|567
1750793700000|2025-06-24 19:35:00|3322.47|3322.17|3323.99|3323.69|3325.38|3325.08|3322.36|3322.06|368
1750794000000|2025-06-24 19:40:00|3324.18|3323.88|3324.96|3324.66|3325.53|3325.23|3323.9|3323.6|361
1750794300000|2025-06-24 19:45:00|3324.88|3324.58|3322.93|3322.43|3325.45|3325.05|3322.73|3322.33|407
1750794600000|2025-06-24 19:50:00|3323.13|3322.83|3323.63|3323.33|3324.58|3324.23|3322.81|3322.34|367
1750794900000|2025-06-24 19:55:00|3323.88|3323.58|3323.83|3323.53|3324.14|3323.78|3322.68|3322.38|541
1750795200000|2025-06-24 20:00:00|3323.73|3323.43|3323.21|3322.91|3324.68|3324.33|3322.6|3322.3|202
1750795500000|2025-06-24 20:05:00|3323.25|3322.95|3324.45|3323.95|3324.67|3324.33|3323.25|3322.95|126
1750795800000|2025-06-24 20:10:00|3324.15|3323.85|3323.24|3322.74|3324.58|3324.24|3323.19|3322.74|148
1750796100000|2025-06-24 20:15:00|3323.19|3322.89|3323.86|3323.56|3324.74|3324.38|3323.19|3322.89|207
1750796400000|2025-06-24 20:20:00|3323.87|3323.57|3323.49|3322.99|3324.13|3323.83|3322.65|3322.35|236
1750796700000|2025-06-24 20:25:00|3323.31|3323.01|3322.92|3322.62|3323.63|3323.21|3322.87|3322.57|90
1750797000000|2025-06-24 20:30:00|3322.91|3322.61|3324.33|3324.03|3324.37|3324.07|3322.81|3322.51|113
1750797300000|2025-06-24 20:35:00|3324.2|3323.9|3323.06|3322.76|3324.37|3324.07|3322.76|3322.46|152
1750797600000|2025-06-24 20:40:00|3323.07|3322.77|3323.09|3322.79|3323.22|3322.92|3321.85|3321.45|187
1750797900000|2025-06-24 20:45:00|3323.1|3322.8|3323.37|3323.07|3324.05|3323.63|3323.1|3322.8|154
1750798200000|2025-06-24 20:50:00|3323.48|3323.18|3323.02|3322.72|3323.76|3323.46|3322.87|3322.57|164
1750798500000|2025-06-24 20:55:00|3323.04|3322.74|3324.2|3323.9|3324.42|3324.12|3322.77|3322.47|232
1750802400000|2025-06-24 22:00:00|3324.73|3324.43|3323.23|3322.73|3325|3324.53|3322.98|3322.58|172
1750802700000|2025-06-24 22:05:00|3323.08|3322.58|3323.13|3322.63|3323.63|3323.13|3322.38|3322.03|128
1750803000000|2025-06-24 22:10:00|3323.18|3322.68|3323.18|3322.88|3323.78|3323.48|3323.08|3322.58|91
1750803300000|2025-06-24 22:15:00|3323.28|3322.98|3322.38|3322.08|3323.38|3323.08|3321.39|3321.08|126
1750803600000|2025-06-24 22:20:00|3322.23|3321.73|3322.75|3322.25|3323.08|3322.68|3321.53|3321.13|112
1750803900000|2025-06-24 22:25:00|3322.55|3322.15|3322.3|3322|3322.85|3322.5|3322.1|3321.65|48
1750804200000|2025-06-24 22:30:00|3322.4|3322.1|3322.38|3322.08|3322.93|3322.58|3322.2|3321.85|86
1750804500000|2025-06-24 22:35:00|3322.58|3322.23|3321.58|3321.08|3322.58|3322.23|3321.58|3321.08|65
1750804800000|2025-06-24 22:40:00|3321.53|3321.03|3322.18|3321.68|3322.18|3321.87|3321.53|3321.03|77
1750805100000|2025-06-24 22:45:00|3322.08|3321.58|3322.55|3322.25|3322.95|3322.6|3321.8|3321.5|73
1750805400000|2025-06-24 22:50:00|3322.6|3322.3|3321.93|3321.63|3322.6|3322.3|3321.28|3320.78|50
1750805700000|2025-06-24 22:55:00|3322.03|3321.73|3321.93|3321.43|3322.63|3322.28|3321.83|3321.33|55
1750806000000|2025-06-24 23:00:00|3322.03|3321.73|3322.63|3322.33|3322.98|3322.53|3321.93|3321.48|87
1750806300000|2025-06-24 23:05:00|3322.83|3322.38|3323.43|3323.13|3323.58|3323.28|3322.65|3322.33|93
1750806600000|2025-06-24 23:10:00|3323.68|3323.38|3323.78|3323.28|3323.93|3323.63|3323.03|3322.73|67
1750806900000|2025-06-24 23:15:00|3323.88|3323.38|3323.98|3323.68|3323.98|3323.68|3323.23|3322.78|79
1750807200000|2025-06-24 23:20:00|3324.03|3323.73|3323.28|3322.98|3324.18|3323.83|3323.13|3322.68|77
1750807500000|2025-06-24 23:25:00|3323.33|3322.83|3323.08|3322.58|3323.43|3322.98|3322.88|3322.53|46
1750807800000|2025-06-24 23:30:00|3322.88|3322.63|3323.13|3322.63|3323.33|3322.88|3322.88|3322.53|38
1750808100000|2025-06-24 23:35:00|3323.08|3322.58|3323.33|3322.83|3323.63|3323.33|3322.58|3322.08|58
1750808400000|2025-06-24 23:40:00|3323.43|3322.93|3323.43|3322.93|3323.88|3323.38|3323.13|3322.83|46
1750808700000|2025-06-24 23:45:00|3323.33|3322.83|3324.75|3324.25|3324.85|3324.5|3323.08|3322.73|98
1750809000000|2025-06-24 23:50:00|3324.8|3324.3|3324.53|3324.03|3325.1|3324.73|3324.38|3324.03|81
1750809300000|2025-06-24 23:55:00|3324.38|3324.08|3324.38|3324.08|3325.01|3324.51|3323.73|3323.33|101
1750809600000|2025-06-25 00:00:00|3324.33|3323.83|3325.23|3324.93|3325.73|3325.37|3323.83|3323.43|243
1750809900000|2025-06-25 00:05:00|3325.33|3324.83|3326.43|3326.13|3326.75|3326.33|3325.14|3324.64|227
1750810200000|2025-06-25 00:10:00|3326.48|3326.18|3326.83|3326.33|3327.43|3326.98|3326.33|3325.83|185
1750810500000|2025-06-25 00:15:00|3326.88|3326.38|3327.19|3326.89|3327.58|3327.23|3326.28|3325.98|217
1750810800000|2025-06-25 00:20:00|3327.18|3326.88|3328.13|3327.83|3328.93|3328.63|3326.93|3326.63|211
1750811100000|2025-06-25 00:25:00|3328.23|3327.93|3328.73|3328.23|3328.83|3328.48|3327.93|3327.43|142
1750811400000|2025-06-25 00:30:00|3328.68|3328.38|3328.68|3328.38|3330.28|3329.98|3328.18|3327.88|286
1750811700000|2025-06-25 00:35:00|3328.83|3328.33|3328.18|3327.88|3328.93|3328.48|3327.3|3326.85|202
1750812000000|2025-06-25 00:40:00|3328.33|3327.83|3325.48|3324.98|3328.68|3328.38|3325.33|3324.83|228
1750812300000|2025-06-25 00:45:00|3325.43|3324.93|3325.83|3325.33|3326.43|3326.13|3324.5|3324.2|197
1750812600000|2025-06-25 00:50:00|3325.68|3325.38|3327.25|3326.95|3328.33|3328.03|3325.68|3325.25|298
1750812900000|2025-06-25 00:55:00|3327.15|3326.85|3327.18|3326.88|3327.78|3327.48|3325.43|3325.13|216
1750813200000|2025-06-25 01:00:00|3327.23|3326.93|3328.48|3327.98|3329.25|3328.85|3326.63|3326.33|543
1750813500000|2025-06-25 01:05:00|3328.58|3328.08|3329.43|3328.93|3329.65|3329.25|3328.53|3328.08|270
1750813800000|2025-06-25 01:10:00|3329.38|3329.13|3331.18|3330.88|3331.53|3331.23|3329.38|3328.93|417
1750814100000|2025-06-25 01:15:00|3331.28|3330.68|3332.83|3332.33|3333.33|3332.98|3330.98|3330.68|413
1750814400000|2025-06-25 01:20:00|3332.78|3332.48|3330.1|3329.8|3333.23|3332.73|3329.95|3329.65|285
1750814700000|2025-06-25 01:25:00|3330.15|3329.65|3329.13|3328.83|3331.05|3330.75|3328.95|3328.5|266
1750815000000|2025-06-25 01:30:00|3329.28|3328.78|3331.5|3331.2|3331.65|3331.2|3328.43|3327.93|407
1750815300000|2025-06-25 01:35:00|3331.45|3331.15|3332.95|3332.45|3332.95|3332.55|3330.9|3330.6|270
1750815600000|2025-06-25 01:40:00|3332.85|3332.35|3332.33|3332.03|3333.63|3333.33|3331.88|3331.55|342
1750815900000|2025-06-25 01:45:00|3332.38|3332.08|3333.88|3333.58|3334.08|3333.68|3332.03|3331.68|273
1750816200000|2025-06-25 01:50:00|3334.03|3333.53|3333.88|3333.58|3334.75|3334.38|3333.03|3332.68|357
1750816500000|2025-06-25 01:55:00|3333.93|3333.63|3335.03|3334.53|3335.18|3334.78|3333.75|3333.35|228
1750816800000|2025-06-25 02:00:00|3334.88|3334.58|3333.83|3333.33|3335.58|3335.18|3333.13|3332.68|361
1750817100000|2025-06-25 02:05:00|3333.93|3333.43|3333.83|3333.33|3334.93|3334.63|3332.78|3332.43|236
1750817400000|2025-06-25 02:10:00|3333.73|3333.23|3331.78|3331.48|3333.83|3333.48|3331.53|3331.18|263
1750817700000|2025-06-25 02:15:00|3331.68|3331.38|3331.25|3330.75|3332.48|3332.13|3330.35|3329.85|236
1750818000000|2025-06-25 02:20:00|3331.4|3331.1|3331.28|3330.98|3332.23|3331.88|3331.1|3330.75|195
1750818300000|2025-06-25 02:25:00|3331.43|3330.93|3331.83|3331.33|3331.93|3331.58|3331.08|3330.75|119
1750818600000|2025-06-25 02:30:00|3332.03|3331.73|3331.08|3330.58|3332.03|3331.73|3329.98|3329.58|288
1750818900000|2025-06-25 02:35:00|3330.88|3330.68|3330.73|3330.23|3332.4|3331.98|3330.53|3330.13|215
1750819200000|2025-06-25 02:40:00|3330.68|3330.18|3330.08|3329.58|3330.83|3330.48|3329.03|3328.73|270
1750819500000|2025-06-25 02:45:00|3330.18|3329.68|3329.6|3329.3|3330.58|3330.1|3329.23|3328.83|190
1750819800000|2025-06-25 02:50:00|3329.65|3329.35|3329.2|3328.9|3329.83|3329.45|3328.25|3327.95|223
1750820100000|2025-06-25 02:55:00|3329.3|3329|3329.77|3329.27|3330.26|3329.91|3328.08|3327.68|212
1750820400000|2025-06-25 03:00:00|3329.72|3329.42|3329.58|3329.08|3329.85|3329.48|3328.13|3327.83|232
1750820700000|2025-06-25 03:05:00|3329.68|3329.18|3329.1|3328.8|3330.35|3329.85|3328.95|3328.55|130
1750821000000|2025-06-25 03:10:00|3329.35|3328.85|3331.65|3331.15|3331.65|3331.15|3329.3|3328.8|255
1750821300000|2025-06-25 03:15:00|3331.6|3331.1|3331.43|3330.93|3332.4|3331.93|3331.05|3330.55|218
1750821600000|2025-06-25 03:20:00|3331.58|3331.08|3331.63|3331.33|3331.93|3331.63|3330.33|3329.93|186
1750821900000|2025-06-25 03:25:00|3331.83|3331.21|3330.83|3330.53|3331.93|3331.53|3330.83|3330.43|159
1750822200000|2025-06-25 03:30:00|3330.93|3330.43|3330.08|3329.58|3331.33|3331.03|3329.83|3329.43|168
1750822500000|2025-06-25 03:35:00|3329.83|3329.53|3328.88|3328.58|3330.58|3330.28|3328.1|3327.8|181
1750822800000|2025-06-25 03:40:00|3328.83|3328.53|3330.08|3329.78|3330.58|3330.18|3328.78|3328.43|158
1750823100000|2025-06-25 03:45:00|3330.18|3329.68|3329.15|3328.65|3330.18|3329.73|3328.83|3328.43|108
1750823400000|2025-06-25 03:50:00|3328.85|3328.35|3328.78|3328.48|3329.3|3328.83|3328.43|3328.08|126
1750823700000|2025-06-25 03:55:00|3328.83|3328.33|3328.53|3328.23|3328.83|3328.48|3327.43|3326.98|226
1750824000000|2025-06-25 04:00:00|3328.33|3328.03|3327.7|3327.4|3329.08|3328.63|3327.13|3326.83|158
1750824300000|2025-06-25 04:05:00|3327.8|3327.3|3327.43|3327.13|3328.08|3327.78|3326.9|3326.6|149
1750824600000|2025-06-25 04:10:00|3327.48|3326.98|3327.13|3326.83|3327.53|3327.13|3326.85|3326.55|76
1750824900000|2025-06-25 04:15:00|3327.28|3326.78|3328.03|3327.73|3328.28|3327.93|3326.93|3326.63|77
1750825200000|2025-06-25 04:20:00|3328.28|3327.78|3328.93|3328.43|3329.48|3329.13|3328.03|3327.73|105
1750825500000|2025-06-25 04:25:00|3328.88|3328.63|3327.58|3327.08|3328.98|3328.63|3327.48|3327.03|95
1750825800000|2025-06-25 04:30:00|3327.53|3327.03|3326.93|3326.63|3327.73|3327.23|3326.83|3326.33|78
1750826100000|2025-06-25 04:35:00|3327.08|3326.58|3327.28|3326.98|3327.68|3327.18|3326.83|3326.43|76
1750826400000|2025-06-25 04:40:00|3327.33|3326.83|3327.13|3326.83|3327.93|3327.48|3327.1|3326.68|94
1750826700000|2025-06-25 04:45:00|3327.33|3326.88|3328.77|3328.47|3328.83|3328.48|3325.99|3325.53|222
1750827000000|2025-06-25 04:50:00|3328.87|3328.57|3328.45|3327.95|3329.01|3328.61|3328.03|3327.55|119
1750827300000|2025-06-25 04:55:00|3328.55|3328.05|3327.8|3327.3|3328.65|3328.15|3327.35|3326.85|72
1750827600000|2025-06-25 05:00:00|3327.75|3327.25|3328.38|3327.88|3329.08|3328.73|3326.93|3326.58|149
1750827900000|2025-06-25 05:05:00|3328.28|3327.78|3328.45|3327.95|3328.83|3328.33|3328.05|3327.55|95
1750828200000|2025-06-25 05:10:00|3328.5|3328|3329.7|3329.4|3329.88|3329.58|3328.4|3327.9|146
1750828500000|2025-06-25 05:15:00|3329.4|3329.1|3329.53|3329.23|3329.98|3329.63|3329.1|3328.8|139
1750828800000|2025-06-25 05:20:00|3329.48|3329.18|3329.38|3329.08|3329.58|3329.23|3328.73|3328.33|94
1750829100000|2025-06-25 05:25:00|3329.43|3329.13|3330.18|3329.68|3330.18|3329.78|3328.73|3328.33|123
1750829400000|2025-06-25 05:30:00|3330.23|3329.88|3331.43|3330.93|3331.83|3331.48|3330.03|3329.73|267
1750829700000|2025-06-25 05:35:00|3331.38|3330.88|3332.38|3332.08|3333.22|3332.92|3331.33|3330.88|269
1750830000000|2025-06-25 05:40:00|3332.58|3332.21|3332.88|3332.58|3333.5|3333.13|3331.78|3331.33|212
1750830300000|2025-06-25 05:45:00|3332.83|3332.33|3333.38|3332.88|3333.93|3333.63|3332.35|3331.85|181
1750830600000|2025-06-25 05:50:00|3333.28|3332.78|3333.25|3332.75|3333.93|3333.63|3332.03|3331.73|246
1750830900000|2025-06-25 05:55:00|3333.31|3332.81|3331.88|3331.58|3333.32|3332.83|3331.68|3331.33|240
1750831200000|2025-06-25 06:00:00|3331.78|3331.48|3333.08|3332.78|3333.25|3332.93|3331.13|3330.83|218
1750831500000|2025-06-25 06:05:00|3333.18|3332.68|3331.25|3330.95|3333.65|3333.15|3331.2|3330.8|213
1750831800000|2025-06-25 06:10:00|3331.3|3330.8|3330.18|3329.68|3331.4|3331.05|3329.63|3329.33|247
1750832100000|2025-06-25 06:15:00|3330.08|3329.78|3330.68|3330.38|3330.93|3330.58|3329.58|3329.08|226
1750832400000|2025-06-25 06:20:00|3330.83|3330.53|3330.68|3330.38|3330.93|3330.63|3330.03|3329.68|184
1750832700000|2025-06-25 06:25:00|3330.83|3330.53|3330.8|3330.3|3332.18|3331.88|3330.63|3330.18|282
1750833000000|2025-06-25 06:30:00|3330.4|3330.1|3330.33|3329.83|3331.33|3330.98|3329.58|3329.13|245
1750833300000|2025-06-25 06:35:00|3330.18|3329.88|3330.18|3329.68|3331.23|3330.93|3329.38|3329.08|172
1750833600000|2025-06-25 06:40:00|3330.13|3329.63|3332.88|3332.58|3332.88|3332.58|3329.93|3329.49|229
1750833900000|2025-06-25 06:45:00|3332.78|3332.48|3333.08|3332.58|3333.38|3333.08|3331.28|3330.93|269
1750834200000|2025-06-25 06:50:00|3332.93|3332.63|3332.38|3331.88|3333.77|3333.35|3332.08|3331.58|235
1750834500000|2025-06-25 06:55:00|3332.28|3331.78|3331.95|3331.65|3332.48|3332.18|3331.38|3331.03|200
1750834800000|2025-06-25 07:00:00|3332.02|3331.72|3330.89|3330.59|3334.18|3333.88|3330.74|3330.44|415
1750835100000|2025-06-25 07:05:00|3330.93|3330.63|3330.45|3330.15|3331.14|3330.73|3328.33|3327.87|337
1750835400000|2025-06-25 07:10:00|3330.3|3330|3328.23|3327.93|3330.3|3330|3327.88|3327.58|297
1750835700000|2025-06-25 07:15:00|3328.18|3327.68|3327.48|3327.18|3328.18|3327.78|3327.08|3326.58|277
1750836000000|2025-06-25 07:20:00|3327.43|3327.13|3330.2|3329.9|3330.37|3330|3327.05|3326.75|290
1750836300000|2025-06-25 07:25:00|3330.1|3329.8|3334.38|3334.08|3334.38|3334.08|3330.05|3329.75|387
1750836600000|2025-06-25 07:30:00|3334.44|3334.14|3333.1|3332.6|3335.2|3334.9|3332.33|3331.93|354
1750836900000|2025-06-25 07:35:00|3333.09|3332.59|3333.68|3333.38|3335.34|3335.04|3332.33|3332.03|293
1750837200000|2025-06-25 07:40:00|3333.63|3333.33|3335.43|3335.13|3336.22|3335.92|3333.18|3332.88|301
1750837500000|2025-06-25 07:45:00|3335.48|3334.98|3334.18|3333.68|3337.47|3337.07|3334.03|3333.58|449
1750837800000|2025-06-25 07:50:00|3334.03|3333.53|3331.68|3331.38|3334.03|3333.58|3330.23|3329.93|396
1750838100000|2025-06-25 07:55:00|3331.69|3331.39|3330.86|3330.56|3331.97|3331.55|3330.47|3330.17|420
1750838400000|2025-06-25 08:00:00|3331.01|3330.51|3330.6|3330.3|3332.63|3332.33|3330.16|3329.83|421
1750838700000|2025-06-25 08:05:00|3330.5|3330.2|3330.68|3330.18|3331.25|3330.88|3329.34|3329.04|248
1750839000000|2025-06-25 08:10:00|3330.73|3330.38|3328.43|3328.13|3330.83|3330.48|3328.01|3327.71|337
1750839300000|2025-06-25 08:15:00|3328.44|3328.14|3327.5|3327.2|3329.16|3328.76|3326.73|3326.38|668
1750839600000|2025-06-25 08:20:00|3327.4|3327.1|3327.59|3327.29|3328.23|3327.83|3326.8|3326.5|506
1750839900000|2025-06-25 08:25:00|3327.48|3327.18|3329.99|3329.49|3330.17|3329.83|3327.48|3327.08|446
1750840200000|2025-06-25 08:30:00|3329.89|3329.39|3329.2|3328.9|3330.43|3330.08|3328.67|3328.37|350
1750840500000|2025-06-25 08:35:00|3329.35|3328.85|3329.9|3329.6|3330.18|3329.88|3328.34|3328.04|276
1750840800000|2025-06-25 08:40:00|3330.05|3329.55|3330.35|3329.85|3330.48|3330.13|3329.32|3329.02|181
1750841100000|2025-06-25 08:45:00|3330.2|3329.9|3328.85|3328.55|3330.35|3329.99|3328.71|3328.31|226
1750841400000|2025-06-25 08:50:00|3328.76|3328.46|3328.05|3327.75|3328.98|3328.63|3327.7|3327.4|240
1750841700000|2025-06-25 08:55:00|3328.08|3327.78|3327.4|3327.1|3328.33|3327.88|3327.13|3326.78|302
1750842000000|2025-06-25 09:00:00|3327.35|3327.05|3326.93|3326.43|3327.5|3327.2|3325.9|3325.58|431
1750842300000|2025-06-25 09:05:00|3326.88|3326.38|3324.53|3324.23|3326.88|3326.38|3323.27|3322.82|662
1750842600000|2025-06-25 09:10:00|3324.48|3323.98|3322.49|3322.19|3324.48|3324.13|3322.08|3321.78|507
1750842900000|2025-06-25 09:15:00|3322.35|3321.85|3324.01|3323.71|3324.16|3323.85|3322.08|3321.78|333
1750843200000|2025-06-25 09:20:00|3323.96|3323.66|3324.33|3324.03|3324.5|3324.2|3323.31|3322.93|326
1750843500000|2025-06-25 09:25:00|3324.43|3324.13|3322.92|3322.62|3325.23|3324.93|3322.58|3322.28|319
1750843800000|2025-06-25 09:30:00|3322.95|3322.45|3322.95|3322.65|3323.83|3323.53|3322.14|3321.83|346
1750844100000|2025-06-25 09:35:00|3323.19|3322.89|3324.13|3323.83|3324.47|3324.17|3321.74|3321.4|311
1750844400000|2025-06-25 09:40:00|3324.11|3323.81|3323.73|3323.23|3324.33|3323.93|3322.73|3322.33|168
1750844700000|2025-06-25 09:45:00|3323.75|3323.45|3323.73|3323.43|3324.93|3324.53|3323.64|3323.27|137
1750845000000|2025-06-25 09:50:00|3323.83|3323.33|3324.03|3323.73|3324.83|3324.43|3323.78|3323.33|171
1750845300000|2025-06-25 09:55:00|3323.83|3323.53|3325.6|3325.3|3325.6|3325.3|3323.33|3322.93|247
1750845600000|2025-06-25 10:00:00|3325.5|3325.2|3325.53|3325.23|3327.05|3326.73|3325.28|3324.93|354
1750845900000|2025-06-25 10:05:00|3325.63|3325.33|3327.43|3327.13|3327.75|3327.33|3325.43|3325.08|265
1750846200000|2025-06-25 10:10:00|3327.56|3327.06|3327.93|3327.43|3328.63|3328.33|3326.93|3326.58|238
1750846500000|2025-06-25 10:15:00|3327.68|3327.38|3327.38|3327.08|3329.78|3329.48|3326.98|3326.58|365
1750846800000|2025-06-25 10:20:00|3327.48|3326.98|3326.13|3325.83|3327.52|3327.13|3325.88|3325.53|285
1750847100000|2025-06-25 10:25:00|3325.98|3325.68|3326.85|3326.35|3327.43|3327.13|3324.54|3324.24|344
1750847400000|2025-06-25 10:30:00|3326.8|3326.3|3326.18|3325.68|3326.9|3326.55|3325.32|3324.85|223
1750847700000|2025-06-25 10:35:00|3326.08|3325.58|3325.28|3324.78|3326.18|3325.78|3324.83|3324.33|141
1750848000000|2025-06-25 10:40:00|3325.33|3324.83|3325.43|3325.13|3325.59|3325.18|3324.48|3324.18|141
1750848300000|2025-06-25 10:45:00|3325.48|3325.18|3327.18|3326.88|3327.5|3327.15|3325.48|3325.08|245
1750848600000|2025-06-25 10:50:00|3327.23|3326.93|3325.42|3325.12|3328.44|3328.03|3325.2|3324.76|255
1750848900000|2025-06-25 10:55:00|3325.35|3325.05|3324.73|3324.43|3326.12|3325.7|3324.65|3324.3|217
1750849200000|2025-06-25 11:00:00|3324.68|3324.38|3326.98|3326.68|3327.08|3326.78|3324.32|3323.93|291
1750849500000|2025-06-25 11:05:00|3327.08|3326.58|3327.93|3327.63|3328.11|3327.78|3326.28|3325.93|207
1750849800000|2025-06-25 11:10:00|3328.03|3327.53|3329.33|3328.83|3329.33|3329.03|3327.38|3326.93|257
1750850100000|2025-06-25 11:15:00|3329.46|3328.96|3328.93|3328.63|3329.73|3329.43|3328.43|3327.98|266
1750850400000|2025-06-25 11:20:00|3329.03|3328.73|3327.03|3326.73|3329.08|3328.78|3326.53|3326.23|236
1750850700000|2025-06-25 11:25:00|3326.98|3326.68|3325.48|3325.18|3327.18|3326.8|3324.98|3324.65|421
1750851000000|2025-06-25 11:30:00|3325.38|3325.08|3327.48|3326.98|3328.45|3328.13|3324.98|3324.68|357
1750851300000|2025-06-25 11:35:00|3327.13|3326.83|3326.13|3325.63|3328.78|3328.48|3325.75|3325.25|308
1750851600000|2025-06-25 11:40:00|3326.08|3325.58|3325.43|3324.93|3326.53|3326.08|3324.83|3324.33|208
1750851900000|2025-06-25 11:45:00|3325.18|3324.88|3323.28|3322.98|3325.68|3325.38|3322.73|3322.4|311
1750852200000|2025-06-25 11:50:00|3323.58|3323.08|3324.97|3324.47|3324.98|3324.54|3323.03|3322.68|395
1750852500000|2025-06-25 11:55:00|3325.14|3324.64|3322.83|3322.53|3325.48|3325.05|3322.34|3322.04|352
1750852800000|2025-06-25 12:00:00|3322.93|3322.63|3322.58|3322.08|3323.98|3323.48|3322.28|3321.98|303
1750853100000|2025-06-25 12:05:00|3322.17|3321.87|3325.38|3325.08|3325.88|3325.58|3321.88|3321.58|320
1750853400000|2025-06-25 12:10:00|3325.47|3325.17|3326.25|3325.75|3327|3326.58|3324.92|3324.53|305
1750853700000|2025-06-25 12:15:00|3326.35|3326.05|3327.43|3326.93|3327.43|3327.08|3325.54|3325.24|278
1750854000000|2025-06-25 12:20:00|3327.38|3327.13|3327.95|3327.45|3328.35|3328|3326.18|3325.83|400
1750854300000|2025-06-25 12:25:00|3327.9|3327.6|3328.43|3328.13|3329.7|3329.33|3327.68|3327.38|281
1750854600000|2025-06-25 12:30:00|3327.93|3327.63|3325.53|3325.23|3328.46|3328.16|3323.63|3323.33|497
1750854900000|2025-06-25 12:35:00|3325.59|3325.29|3323.68|3323.38|3326.59|3326.27|3323.28|3322.93|310
1750855200000|2025-06-25 12:40:00|3323.63|3323.33|3320|3319.7|3323.9|3323.58|3319.6|3319.3|470
1750855500000|2025-06-25 12:45:00|3319.95|3319.65|3320.43|3320.13|3320.94|3320.59|3318.41|3318.11|600
1750855800000|2025-06-25 12:50:00|3320.4|3320.1|3321.43|3321.13|3321.93|3321.52|3320.18|3319.88|275
1750856100000|2025-06-25 12:55:00|3321.33|3320.83|3320.93|3320.63|3322.58|3322.28|3320.43|3320.08|306
1750856400000|2025-06-25 13:00:00|3321.08|3320.78|3317.7|3317.4|3321.95|3321.58|3317.45|3316.95|554
1750856700000|2025-06-25 13:05:00|3317.69|3317.39|3316.83|3316.33|3318.63|3318.33|3316.15|3315.83|603
1750857000000|2025-06-25 13:10:00|3316.49|3316.19|3315.18|3314.88|3317.43|3317.02|3314.05|3313.7|567
1750857300000|2025-06-25 13:15:00|3315.23|3314.68|3316.38|3316.08|3318.05|3317.75|3314.45|3314.1|511
1750857600000|2025-06-25 13:20:00|3316.23|3315.93|3316.75|3316.25|3319.18|3318.88|3316.03|3315.58|424
1750857900000|2025-06-25 13:25:00|3316.76|3316.26|3314.38|3314.08|3317.05|3316.75|3314.33|3314.03|430
1750858200000|2025-06-25 13:30:00|3314.33|3314.03|3312.48|3312.18|3316.13|3315.78|3312.18|3311.88|712
1750858500000|2025-06-25 13:35:00|3312.58|3312.28|3313.03|3312.73|3314.97|3314.63|3312.18|3311.88|643
1750858800000|2025-06-25 13:40:00|3313.13|3312.83|3315.45|3314.95|3315.45|3315.03|3312.93|3312.43|550
1750859100000|2025-06-25 13:45:00|3315.35|3314.85|3315.48|3315.18|3317.85|3317.48|3314.7|3314.4|684
1750859400000|2025-06-25 13:50:00|3315.38|3315.08|3315.38|3315.08|3315.93|3315.6|3313.78|3313.43|481
1750859700000|2025-06-25 13:55:00|3315.33|3315.03|3314.97|3314.47|3316.93|3316.43|3314.23|3313.9|474
1750860000000|2025-06-25 14:00:00|3314.98|3314.48|3318.73|3318.43|3319.16|3318.86|3312.58|3312.28|766
1750860300000|2025-06-25 14:05:00|3318.83|3318.33|3319.78|3319.48|3322.03|3321.7|3318.41|3318.11|765
1750860600000|2025-06-25 14:10:00|3319.88|3319.58|3320.08|3319.78|3322.33|3322.03|3319.63|3319.33|660
1750860900000|2025-06-25 14:15:00|3320.18|3319.88|3319.83|3319.53|3323.25|3322.95|3319.38|3319.02|615
1750861200000|2025-06-25 14:20:00|3319.58|3319.08|3320.15|3319.65|3322.05|3321.55|3318.93|3318.63|516
1750861500000|2025-06-25 14:25:00|3320|3319.7|3322.08|3321.58|3322.18|3321.8|3319.33|3318.94|455
1750861800000|2025-06-25 14:30:00|3322.03|3321.73|3322.88|3322.58|3323.4|3323.1|3321.43|3321.13|453
1750862100000|2025-06-25 14:35:00|3322.85|3322.35|3321.33|3320.83|3323.63|3323.33|3321.05|3320.75|454
1750862400000|2025-06-25 14:40:00|3321.15|3320.85|3322.35|3321.85|3322.35|3321.98|3320.7|3320.4|383
1750862700000|2025-06-25 14:45:00|3322.3|3321.8|3323.18|3322.88|3323.18|3322.88|3321.09|3320.75|410
1750863000000|2025-06-25 14:50:00|3323.33|3323.03|3324.4|3324.1|3326.58|3326.19|3323.33|3323.03|490
1750863300000|2025-06-25 14:55:00|3324.49|3324.19|3323.63|3323.33|3324.74|3324.32|3323.35|3322.86|424
1750863600000|2025-06-25 15:00:00|3323.43|3322.93|3325.33|3324.83|3325.53|3325.23|3322.73|3322.33|439
1750863900000|2025-06-25 15:05:00|3325.23|3324.93|3324.63|3324.33|3325.6|3325.15|3324.3|3324|298
1750864200000|2025-06-25 15:10:00|3324.58|3324.28|3325.43|3325.13|3326.18|3325.78|3324.08|3323.78|336
1750864500000|2025-06-25 15:15:00|3325.57|3325.07|3324.33|3323.83|3325.68|3325.33|3324.13|3323.83|295
1750864800000|2025-06-25 15:20:00|3324.03|3323.73|3324.15|3323.85|3325.08|3324.63|3323.13|3322.78|299
1750865100000|2025-06-25 15:25:00|3324.21|3323.91|3322.93|3322.63|3324.55|3324.2|3322.78|3322.48|252
1750865400000|2025-06-25 15:30:00|3322.98|3322.68|3322.93|3322.43|3323.43|3323.05|3321.88|3321.58|279
1750865700000|2025-06-25 15:35:00|3322.88|3322.63|3325.03|3324.73|3325.12|3324.82|3322.88|3322.56|274
1750866000000|2025-06-25 15:40:00|3324.88|3324.58|3326.28|3325.98|3326.93|3326.63|3324.83|3324.53|401
1750866300000|2025-06-25 15:45:00|3326.35|3325.85|3326.08|3325.78|3326.83|3326.43|3325.53|3325.23|268
1750866600000|2025-06-25 15:50:00|3325.85|3325.58|3326.5|3326.2|3326.93|3326.58|3325.43|3325.13|275
1750866900000|2025-06-25 15:55:00|3326.6|3326.3|3325.88|3325.58|3327.45|3327.13|3325.28|3324.98|348
1750867200000|2025-06-25 16:00:00|3325.87|3325.57|3327.77|3327.47|3327.93|3327.57|3324.38|3324.08|422
1750867500000|2025-06-25 16:05:00|3327.76|3327.46|3326.33|3325.83|3328.08|3327.77|3325.83|3325.43|261
1750867800000|2025-06-25 16:10:00|3326.53|3326.23|3327.93|3327.63|3328.69|3328.29|3325.93|3325.58|251
1750868100000|2025-06-25 16:15:00|3327.83|3327.53|3327.85|3327.35|3328.68|3328.38|3327.33|3327.03|221
1750868400000|2025-06-25 16:20:00|3327.65|3327.45|3327.78|3327.48|3329.43|3328.98|3327.18|3326.88|335
1750868700000|2025-06-25 16:25:00|3327.73|3327.43|3329.56|3329.26|3329.62|3329.26|3327.23|3326.93|380
1750869000000|2025-06-25 16:30:00|3329.48|3329.18|3330.58|3330.08|3330.83|3330.48|3329.48|3329.12|321
1750869300000|2025-06-25 16:35:00|3330.48|3330.18|3332.15|3331.65|3332.35|3331.95|3330.27|3329.97|399
1750869600000|2025-06-25 16:40:00|3332|3331.7|3333.28|3332.98|3334.33|3333.83|3331.87|3331.57|464
1750869900000|2025-06-25 16:45:00|3333.18|3332.88|3334.08|3333.58|3335.08|3334.78|3333.03|3332.53|251
1750870200000|2025-06-25 16:50:00|3333.98|3333.68|3334.7|3334.4|3335.1|3334.8|3332.93|3332.63|285
1750870500000|2025-06-25 16:55:00|3334.75|3334.45|3334.98|3334.68|3335.47|3335.05|3333.33|3333.03|361
1750870800000|2025-06-25 17:00:00|3335.03|3334.73|3333.35|3333.05|3335.43|3335.08|3333.3|3332.95|413
1750871100000|2025-06-25 17:05:00|3333.46|3333.16|3334.93|3334.63|3335.08|3334.78|3333.35|3333.04|316
1750871400000|2025-06-25 17:10:00|3334.98|3334.68|3333.88|3333.58|3335.53|3335.23|3333.38|3333.08|314
1750871700000|2025-06-25 17:15:00|3333.45|3333.15|3333.13|3332.83|3333.74|3333.37|3332.15|3331.85|319
1750872000000|2025-06-25 17:20:00|3332.98|3332.68|3331.63|3331.33|3333.43|3333.08|3331.38|3331.08|335
1750872300000|2025-06-25 17:25:00|3331.68|3331.38|3329.08|3328.78|3331.7|3331.4|3328.87|3328.57|485
1750872600000|2025-06-25 17:30:00|3329.57|3329.27|3326.8|3326.5|3330.38|3330.08|3326.28|3325.98|436
1750872900000|2025-06-25 17:35:00|3326.78|3326.48|3326.68|3326.18|3328.22|3327.92|3325.08|3324.78|639
1750873200000|2025-06-25 17:40:00|3326.28|3325.98|3327.78|3327.48|3327.88|3327.58|3326.03|3325.73|331
1750873500000|2025-06-25 17:45:00|3327.73|3327.43|3326.93|3326.63|3328.75|3328.35|3326.63|3326.33|357
1750873800000|2025-06-25 17:50:00|3327.1|3326.6|3327.93|3327.63|3328.53|3328.23|3327.02|3326.58|272
1750874100000|2025-06-25 17:55:00|3327.88|3327.58|3328.18|3327.88|3328.85|3328.55|3327.8|3327.5|267
1750874400000|2025-06-25 18:00:00|3328.38|3328.08|3327.33|3326.83|3329.68|3329.38|3327.03|3326.73|368
1750874700000|2025-06-25 18:05:00|3327.18|3326.88|3326.83|3326.53|3327.68|3327.25|3326.48|3326.1|280
1750875000000|2025-06-25 18:10:00|3326.98|3326.48|3328.3|3328|3328.53|3328.23|3326.68|3326.33|266
1750875300000|2025-06-25 18:15:00|3328.15|3327.85|3329.28|3328.98|3329.68|3329.33|3327.9|3327.6|366
1750875600000|2025-06-25 18:20:00|3329.29|3328.99|3330.23|3329.93|3330.58|3330.28|3329.28|3328.97|274
1750875900000|2025-06-25 18:25:00|3330.33|3329.83|3329.73|3329.43|3330.43|3330.13|3329.52|3329.22|330
1750876200000|2025-06-25 18:30:00|3329.83|3329.53|3330.03|3329.73|3330.43|3330.06|3329.62|3329.32|311
1750876500000|2025-06-25 18:35:00|3329.93|3329.63|3329.94|3329.64|3330.33|3329.93|3329.38|3329.05|307
1750876800000|2025-06-25 18:40:00|3329.93|3329.63|3329.93|3329.63|3330.43|3330.11|3329.58|3329.18|353
1750877100000|2025-06-25 18:45:00|3329.95|3329.65|3330.21|3329.91|3330.79|3330.49|3329.78|3329.43|272
1750877400000|2025-06-25 18:50:00|3330.22|3329.92|3330.9|3330.6|3331.4|3331.06|3329.88|3329.58|274
1750877700000|2025-06-25 18:55:00|3330.93|3330.63|3331.89|3331.59|3332.12|3331.73|3330.9|3330.58|424
1750878000000|2025-06-25 19:00:00|3331.8|3331.5|3332.08|3331.78|3333.18|3332.88|3331.77|3331.47|344
1750878300000|2025-06-25 19:05:00|3332.15|3331.65|3330.83|3330.53|3332.18|3331.81|3330.61|3330.31|197
1750878600000|2025-06-25 19:10:00|3330.88|3330.58|3331.82|3331.52|3331.87|3331.52|3330.6|3330.27|395
1750878900000|2025-06-25 19:15:00|3331.79|3331.49|3331.54|3331.24|3331.83|3331.53|3331.23|3330.83|323
1750879200000|2025-06-25 19:20:00|3331.56|3331.26|3332.43|3332.13|3332.43|3332.13|3331.03|3330.73|323
1750879500000|2025-06-25 19:25:00|3332.53|3332.23|3334.23|3333.93|3334.47|3334.17|3332.38|3332.08|361
1750879800000|2025-06-25 19:30:00|3334.33|3334.03|3335.51|3335.21|3335.66|3335.31|3333.91|3333.61|340
1750880100000|2025-06-25 19:35:00|3335.48|3335.18|3335.43|3335.13|3335.92|3335.62|3334.95|3334.65|345
1750880400000|2025-06-25 19:40:00|3335.44|3335.14|3336.26|3335.96|3336.33|3336.03|3335.23|3334.93|308
1750880700000|2025-06-25 19:45:00|3336.25|3335.95|3334.4|3334.1|3336.39|3335.99|3334.35|3333.93|352
1750881000000|2025-06-25 19:50:00|3334.34|3334.04|3333.08|3332.78|3334.39|3334.09|3332.47|3332.08|380
1750881300000|2025-06-25 19:55:00|3333.13|3332.83|3333.93|3333.63|3334.58|3334.23|3332.46|3332.16|610
1750881600000|2025-06-25 20:00:00|3334.13|3333.83|3335.65|3335.35|3335.75|3335.45|3333.73|3333.33|297
1750881900000|2025-06-25 20:05:00|3335.78|3335.48|3334.74|3334.44|3335.89|3335.59|3334.38|3334.08|209
1750882200000|2025-06-25 20:10:00|3334.93|3334.63|3332.63|3332.33|3334.93|3334.63|3331.63|3331.26|283
1750882500000|2025-06-25 20:15:00|3332.56|3332.06|3333.09|3332.79|3333.57|3333.27|3332.51|3332.06|270
1750882800000|2025-06-25 20:20:00|3333.02|3332.72|3332.68|3332.38|3333.53|3333.23|3332.43|3332.13|254
1750883100000|2025-06-25 20:25:00|3332.67|3332.37|3333.05|3332.75|3333.32|3332.98|3332.47|3332.17|142
1750883400000|2025-06-25 20:30:00|3332.95|3332.65|3333.07|3332.77|3333.47|3333.17|3332.77|3332.41|110
1750883700000|2025-06-25 20:35:00|3333.12|3332.62|3333.15|3332.85|3333.4|3332.98|3332.86|3332.56|112
1750884000000|2025-06-25 20:40:00|3333.18|3332.88|3333.8|3333.5|3333.85|3333.55|3332.92|3332.58|107
1750884300000|2025-06-25 20:45:00|3333.81|3333.51|3332.57|3332.07|3333.86|3333.51|3332.36|3332.04|173
1750884600000|2025-06-25 20:50:00|3332.42|3332.12|3332.73|3332.43|3333.08|3332.73|3332.33|3332.03|134
1750884900000|2025-06-25 20:55:00|3332.7|3332.4|3332.54|3332.24|3333.24|3332.81|3332.22|3331.86|175
1750888800000|2025-06-25 22:00:00|3335.33|3334.83|3334.9|3334.4|3335.97|3335.62|3334.13|3333.63|123
1750889100000|2025-06-25 22:05:00|3335|3334.5|3334.63|3334.33|3335.51|3335.01|3333.53|3332|98
1750889400000|2025-06-25 22:10:00|3334.78|3334.28|3333.88|3333.38|3335.18|3334.73|3333.7|3333.2|97
1750889700000|2025-06-25 22:15:00|3333.8|3333.3|3332.88|3332.38|3334|3333.5|3331.8|3331.3|140
1750890000000|2025-06-25 22:20:00|3333.08|3332.58|3332.03|3331.53|3333.23|3332.73|3331.78|3331.33|81
1750890300000|2025-06-25 22:25:00|3332.43|3331.93|3332.65|3332.15|3333.03|3332.53|3331.68|3331.18|73
1750890600000|2025-06-25 22:30:00|3332.6|3332.1|3333.4|3332.9|3333.6|3333.1|3332.25|3331.75|62
1750890900000|2025-06-25 22:35:00|3333.35|3332.85|3333.63|3333.13|3334.03|3333.63|3332.47|3332.13|140
1750891200000|2025-06-25 22:40:00|3333.53|3333.03|3334.43|3334.13|3335.18|3334.83|3333.33|3332.93|152
1750891500000|2025-06-25 22:45:00|3334.38|3334.08|3333.58|3333.08|3334.83|3334.48|3332.78|3332.45|181
1750891800000|2025-06-25 22:50:00|3333.43|3333.13|3334.53|3334.03|3334.68|3334.18|3333.33|3332.83|82
1750892100000|2025-06-25 22:55:00|3334.43|3333.93|3333.6|3333.1|3334.43|3333.98|3333.48|3332.98|60
1750892400000|2025-06-25 23:00:00|3333.4|3333.06|3334.83|3334.53|3335.68|3335.28|3333.16|3332.66|232
1750892700000|2025-06-25 23:05:00|3334.98|3334.68|3336.73|3336.23|3336.78|3336.4|3333.7|3333.2|217
1750893000000|2025-06-25 23:10:00|3336.68|3336.18|3337.28|3336.98|3337.65|3337.2|3336.68|3336.18|187
1750893300000|2025-06-25 23:15:00|3337.33|3336.83|3337.53|3337.03|3337.68|3337.38|3336.73|3336.33|197
1750893600000|2025-06-25 23:20:00|3337.51|3337.01|3337.25|3336.75|3337.69|3337.28|3336.88|3336.38|91
1750893900000|2025-06-25 23:25:00|3337.33|3336.83|3337.33|3336.83|3337.48|3337.13|3336.88|3336.53|107
1750894200000|2025-06-25 23:30:00|3337.13|3336.88|3337.4|3337.1|3338.23|3337.93|3336.88|3336.43|118
1750894500000|2025-06-25 23:35:00|3337.5|3337|3337.18|3336.88|3338.43|3338.08|3337.13|3336.73|229
1750894800000|2025-06-25 23:40:00|3337.23|3336.73|3338.18|3337.68|3338.28|3337.98|3337.23|3336.73|105
1750895100000|2025-06-25 23:45:00|3337.88|3337.58|3338.13|3337.63|3338.58|3338.1|3337.63|3337.25|138
1750895400000|2025-06-25 23:50:00|3338.08|3337.58|3339.68|3339.18|3340.03|3339.73|3337.78|3337.43|198
1750895700000|2025-06-25 23:55:00|3339.63|3339.13|3339.2|3338.9|3340.23|3339.83|3339.2|3338.85|157
1750896000000|2025-06-26 00:00:00|3339.4|3339.1|3335.57|3335.27|3339.53|3339.23|3332.98|3332.53|563
1750896300000|2025-06-26 00:05:00|3335.58|3335.08|3335.13|3334.63|3336.23|3335.88|3333.63|3333.27|323
1750896600000|2025-06-26 00:10:00|3335.08|3334.58|3335.93|3335.43|3336.08|3335.68|3334.84|3334.34|224
1750896900000|2025-06-26 00:15:00|3335.83|3335.33|3335.9|3335.4|3336.14|3335.7|3335.17|3334.67|208
1750897200000|2025-06-26 00:20:00|3335.85|3335.35|3335.73|3335.23|3336.78|3336.44|3335.1|3334.65|216
1750897500000|2025-06-26 00:25:00|3335.68|3335.38|3333.83|3333.33|3335.93|3335.63|3333.55|3333.05|336
1750897800000|2025-06-26 00:30:00|3333.8|3333.3|3332.93|3332.43|3335.58|3335.23|3332.43|3332.13|289
1750898100000|2025-06-26 00:35:00|3332.68|3332.38|3335.15|3334.65|3335.4|3334.9|3332.48|3332.08|247
1750898400000|2025-06-26 00:40:00|3335.38|3335.08|3335.03|3334.73|3335.83|3335.43|3334.63|3334.28|151
1750898700000|2025-06-26 00:45:00|3334.98|3334.68|3333.85|3333.35|3335.98|3335.63|3333.4|3333.1|184
1750899000000|2025-06-26 00:50:00|3333.7|3333.4|3333.03|3332.73|3334.33|3333.98|3332.43|3331.93|226
1750899300000|2025-06-26 00:55:00|3332.93|3332.63|3334.25|3333.95|3334.85|3334.35|3332.88|3332.43|217
1750899600000|2025-06-26 01:00:00|3334.3|3334|3334.63|3334.33|3335.53|3335.23|3332.03|3331.58|499
1750899900000|2025-06-26 01:05:00|3334.78|3334.48|3336.53|3336.03|3337.08|3336.65|3334.58|3334.18|441
1750900200000|2025-06-26 01:10:00|3336.43|3335.93|3333.38|3332.88|3337.18|3336.68|3331.68|3331.38|483
1750900500000|2025-06-26 01:15:00|3333.43|3332.93|3334.33|3333.83|3335.47|3334.97|3333.03|3332.68|370
1750900800000|2025-06-26 01:20:00|3334.43|3333.93|3332.05|3331.55|3334.73|3334.23|3331.95|3331.45|303
1750901100000|2025-06-26 01:25:00|3332.1|3331.6|3331.78|3331.28|3332.28|3331.88|3330.35|3329.9|355
1750901400000|2025-06-26 01:30:00|3332.23|3331.73|3331.28|3330.78|3332.68|3332.33|3331.08|3330.58|285
1750901700000|2025-06-26 01:35:00|3331.13|3330.83|3331.88|3331.58|3332.23|3331.83|3331.03|3330.73|242
1750902000000|2025-06-26 01:40:00|3332.08|3331.53|3331.85|3331.35|3333.13|3332.68|3331.6|3331.25|235
1750902300000|2025-06-26 01:45:00|3331.6|3331.1|3332.68|3332.38|3333.72|3333.38|3330.38|3329.88|300
1750902600000|2025-06-26 01:50:00|3332.83|3332.53|3331.58|3331.08|3334.08|3333.68|3331.23|3330.83|263
1750902900000|2025-06-26 01:55:00|3331.4|3330.9|3330.43|3330.13|3331.53|3331.08|3329.43|3329.13|304
1750903200000|2025-06-26 02:00:00|3330.38|3330.08|3331.35|3330.85|3331.95|3331.5|3329.53|3329.13|310
1750903500000|2025-06-26 02:05:00|3331.3|3331|3331.38|3331.08|3332.83|3332.35|3331.13|3330.83|181
1750903800000|2025-06-26 02:10:00|3331.43|3331.13|3332.33|3331.83|3332.65|3332.15|3331.38|3330.93|156
1750904100000|2025-06-26 02:15:00|3332.28|3331.98|3333.93|3333.43|3333.98|3333.63|3331.88|3331.58|158
1750904400000|2025-06-26 02:20:00|3334.03|3333.63|3334.58|3334.08|3334.95|3334.6|3332.88|3332.43|206
1750904700000|2025-06-26 02:25:00|3334.53|3334.23|3335.93|3335.63|3336.83|3336.48|3334.53|3334.1|231
1750905000000|2025-06-26 02:30:00|3335.83|3335.53|3337.43|3337.13|3337.93|3337.43|3335.48|3335.08|330
1750905300000|2025-06-26 02:35:00|3337.68|3337.18|3338.53|3338.23|3339.18|3338.83|3337.53|3337.18|295
1750905600000|2025-06-26 02:40:00|3338.63|3338.33|3340.28|3339.78|3340.43|3339.98|3338.58|3338.28|338
1750905900000|2025-06-26 02:45:00|3340.33|3339.83|3340.45|3340.15|3340.79|3340.49|3338.9|3338.6|283
1750906200000|2025-06-26 02:50:00|3340.5|3340.2|3341.28|3340.78|3342.13|3341.83|3339.28|3338.98|375
1750906500000|2025-06-26 02:55:00|3341.03|3340.73|3339.73|3339.43|3341.2|3340.73|3339.08|3338.58|248
1750906800000|2025-06-26 03:00:00|3339.83|3339.33|3339.6|3339.3|3340.18|3339.73|3338.33|3337.83|274
1750907100000|2025-06-26 03:05:00|3339.75|3339.25|3342.58|3342.08|3342.83|3342.53|3339.5|3339.15|454
1750907400000|2025-06-26 03:10:00|3342.63|3342.13|3341.6|3341.3|3343.43|3343.08|3341.3|3341|310
1750907700000|2025-06-26 03:15:00|3341.5|3341.2|3341.38|3341.08|3341.75|3341.45|3340.7|3340.33|241
1750908000000|2025-06-26 03:20:00|3341.33|3340.83|3340.8|3340.5|3341.55|3341.1|3340.5|3340.03|178
1750908300000|2025-06-26 03:25:00|3340.85|3340.35|3339.23|3338.73|3340.85|3340.5|3339.06|3338.56|157
1750908600000|2025-06-26 03:30:00|3339.33|3338.83|3338.18|3337.68|3339.85|3339.45|3337.92|3337.48|294
1750908900000|2025-06-26 03:35:00|3338.08|3337.78|3337.73|3337.23|3338.23|3337.88|3337.23|3336.75|193
1750909200000|2025-06-26 03:40:00|3337.68|3337.18|3338.43|3337.93|3338.78|3338.33|3337.68|3337.18|144
1750909500000|2025-06-26 03:45:00|3338.38|3337.88|3338.75|3338.25|3338.75|3338.25|3336.57|3336.27|131
1750909800000|2025-06-26 03:50:00|3338.5|3338|3338.78|3338.28|3339.18|3338.78|3338.43|3337.95|138
1750910100000|2025-06-26 03:55:00|3338.88|3338.38|3338.35|3337.85|3339.1|3338.73|3337.88|3337.58|193
1750910400000|2025-06-26 04:00:00|3338.4|3337.9|3337.73|3337.23|3338.45|3337.95|3337.63|3337.16|179
1750910700000|2025-06-26 04:05:00|3337.68|3337.38|3337.78|3337.48|3338.33|3337.98|3337.18|3336.68|101
1750911000000|2025-06-26 04:10:00|3337.68|3337.38|3336.65|3336.15|3337.83|3337.48|3335.9|3335.53|174
1750911300000|2025-06-26 04:15:00|3336.3|3336|3337.18|3336.88|3337.98|3337.58|3336.3|3335.9|148
1750911600000|2025-06-26 04:20:00|3337.03|3336.68|3336.53|3336.03|3337.53|3337.08|3336.28|3335.89|158
1750911900000|2025-06-26 04:25:00|3336.58|3336.08|3336.15|3335.65|3336.58|3336.13|3335.83|3335.43|104
1750912200000|2025-06-26 04:30:00|3335.85|3335.35|3334.8|3334.5|3336.35|3335.85|3334.45|3334.15|148
1750912500000|2025-06-26 04:35:00|3334.6|3334.3|3335.3|3335|3335.38|3335.08|3334.48|3334.15|175
1750912800000|2025-06-26 04:40:00|3335.15|3334.85|3335.45|3334.95|3335.73|3335.38|3334.5|3334.15|182
1750913100000|2025-06-26 04:45:00|3335.3|3335|3335.48|3335.18|3335.83|3335.43|3334.5|3334.15|137
1750913400000|2025-06-26 04:50:00|3335.43|3334.93|3335.83|3335.33|3335.85|3335.38|3334.83|3334.43|103
1750913700000|2025-06-26 04:55:00|3335.68|3335.18|3334.2|3333.9|3336.05|3335.6|3333.63|3333.33|229
1750914000000|2025-06-26 05:00:00|3334.25|3333.75|3334.55|3334.05|3334.6|3334.13|3333.5|3333.11|149
1750914300000|2025-06-26 05:05:00|3334.45|3333.95|3333.85|3333.35|3334.65|3334.3|3333.4|3332.96|146
1750914600000|2025-06-26 05:10:00|3333.7|3333.4|3334.18|3333.88|3335.18|3334.68|3333.5|3333.2|138
1750914900000|2025-06-26 05:15:00|3334.13|3333.83|3334.65|3334.35|3334.95|3334.6|3333.7|3333.25|105
1750915200000|2025-06-26 05:20:00|3334.6|3334.3|3335.88|3335.38|3335.99|3335.58|3334.16|3333.78|190
1750915500000|2025-06-26 05:25:00|3335.85|3335.35|3334.55|3334.05|3336.03|3335.73|3334.18|3333.83|166
1750915800000|2025-06-26 05:30:00|3334.5|3334.2|3337.2|3336.7|3337.6|3337.1|3332.6|3332.25|493
1750916100000|2025-06-26 05:35:00|3337.15|3336.65|3337.44|3337.14|3338.58|3338.23|3337.05|3336.65|369
1750916400000|2025-06-26 05:40:00|3337.39|3337.09|3335.88|3335.58|3337.54|3337.09|3335.23|3334.88|317
1750916700000|2025-06-26 05:45:00|3335.98|3335.48|3336.33|3335.83|3336.68|3336.33|3335.45|3334.95|240
1750917000000|2025-06-26 05:50:00|3336.13|3335.78|3336.24|3335.74|3337.28|3336.83|3335.63|3335.23|293
1750917300000|2025-06-26 05:55:00|3336.13|3335.63|3334.5|3334|3336.43|3336.08|3333.53|3333.18|393
1750917600000|2025-06-26 06:00:00|3334.4|3333.9|3333.45|3333.15|3335.8|3335.3|3333.45|3333.15|266
1750917900000|2025-06-26 06:05:00|3333.5|3333.2|3331.73|3331.43|3333.88|3333.43|3331.63|3331.33|461
1750918200000|2025-06-26 06:10:00|3331.83|3331.53|3333.08|3332.58|3333.29|3332.99|3331.15|3330.75|403
1750918500000|2025-06-26 06:15:00|3332.93|3332.63|3334.13|3333.83|3334.33|3333.98|3331.68|3331.33|322
1750918800000|2025-06-26 06:20:00|3334.08|3333.78|3336.08|3335.78|3336.18|3335.88|3333.38|3333.03|367
1750919100000|2025-06-26 06:25:00|3336.13|3335.83|3337.2|3336.9|3337.45|3337.15|3336.03|3335.63|357
1750919400000|2025-06-26 06:30:00|3337.15|3336.85|3335.08|3334.58|3338.33|3337.98|3334.49|3334.14|357
1750919700000|2025-06-26 06:35:00|3335.03|3334.73|3336.2|3335.7|3337.55|3337.25|3332.78|3332.43|492
1750920000000|2025-06-26 06:40:00|3336.1|3335.6|3337.38|3337.08|3337.68|3337.28|3335.63|3335.18|251
1750920300000|2025-06-26 06:45:00|3337.67|3337.37|3337.68|3337.38|3338.68|3338.38|3337.18|3336.81|328
1750920600000|2025-06-26 06:50:00|3337.33|3336.83|3339.55|3339.05|3339.7|3339.23|3337.33|3336.83|400
1750920900000|2025-06-26 06:55:00|3339.45|3338.95|3340.08|3339.78|3340.59|3340.27|3339.2|3338.8|393
1750921200000|2025-06-26 07:00:00|3339.88|3339.58|3341.38|3341.08|3342.33|3341.94|3339.88|3339.58|359
1750921500000|2025-06-26 07:05:00|3341.36|3341.06|3342.73|3342.43|3343.73|3343.23|3341.36|3341.03|351
1750921800000|2025-06-26 07:10:00|3342.63|3342.33|3343.53|3343.03|3344.18|3343.83|3341.38|3341.08|400
1750922100000|2025-06-26 07:15:00|3343.43|3342.93|3344.43|3344.13|3345.04|3344.74|3343.39|3342.89|383
1750922400000|2025-06-26 07:20:00|3344.38|3344.08|3345.63|3345.33|3345.63|3345.33|3344.13|3343.63|421
1750922700000|2025-06-26 07:25:00|3345.68|3345.38|3345.63|3345.33|3346.12|3345.82|3344.28|3343.93|279
1750923000000|2025-06-26 07:30:00|3345.83|3345.38|3345.95|3345.45|3346.58|3346.18|3345.25|3344.85|330
1750923300000|2025-06-26 07:35:00|3346.14|3345.64|3345.88|3345.38|3347.18|3346.78|3345.83|3345.33|313
1750923600000|2025-06-26 07:40:00|3345.93|3345.43|3346.45|3345.95|3346.76|3346.33|3345.13|3344.74|325
1750923900000|2025-06-26 07:45:00|3346.18|3345.88|3346.03|3345.73|3347.38|3347.08|3345.58|3345.18|292
1750924200000|2025-06-26 07:50:00|3346.1|3345.8|3345.93|3345.63|3347.43|3346.93|3345.63|3345.21|313
1750924500000|2025-06-26 07:55:00|3346.03|3345.73|3346.28|3345.98|3346.6|3346.1|3345.23|3344.84|354
1750924800000|2025-06-26 08:00:00|3346.43|3345.93|3346.03|3345.73|3347.55|3347.23|3345.78|3345.44|357
1750925100000|2025-06-26 08:05:00|3345.93|3345.63|3345.93|3345.63|3347.2|3346.88|3344.75|3344.45|328
1750925400000|2025-06-26 08:10:00|3345.89|3345.59|3347.35|3346.85|3347.38|3346.88|3344.66|3344.28|311
1750925700000|2025-06-26 08:15:00|3347.3|3346.8|3346.65|3346.15|3347.63|3347.33|3345.58|3345.25|373
1750926000000|2025-06-26 08:20:00|3346.6|3346.1|3346.73|3346.43|3347|3346.5|3345.75|3345.25|254
1750926300000|2025-06-26 08:25:00|3346.48|3346.18|3345.83|3345.33|3346.91|3346.48|3345.53|3345.18|271
1750926600000|2025-06-26 08:30:00|3345.58|3345.28|3345.93|3345.63|3346.33|3345.93|3345.33|3345.03|229
1750926900000|2025-06-26 08:35:00|3345.98|3345.68|3347.23|3346.73|3347.48|3347.18|3345.63|3345.18|278
1750927200000|2025-06-26 08:40:00|3347.13|3346.63|3347.18|3346.68|3347.84|3347.43|3346.13|3345.73|275
1750927500000|2025-06-26 08:45:00|3347.32|3347.02|3347.98|3347.68|3349.03|3348.67|3346.87|3346.37|386
1750927800000|2025-06-26 08:50:00|3348.08|3347.58|3347.87|3347.37|3348.46|3348.13|3346.63|3346.28|511
1750928100000|2025-06-26 08:55:00|3348.06|3347.56|3348.38|3348.08|3350.68|3350.18|3347.81|3347.47|790
1750928400000|2025-06-26 09:00:00|3348.28|3347.98|3345.18|3344.88|3349.05|3348.55|3344.17|3343.87|653
1750928700000|2025-06-26 09:05:00|3345.19|3344.89|3344.6|3344.1|3345.33|3344.99|3343.58|3343.28|563
1750929000000|2025-06-26 09:10:00|3344.58|3344.08|3341.38|3340.88|3344.65|3344.15|3340.75|3340.43|610
1750929300000|2025-06-26 09:15:00|3341.39|3340.89|3340.45|3340.15|3342.51|3342.01|3340.4|3339.98|464
1750929600000|2025-06-26 09:20:00|3340.43|3340.13|3339.69|3339.39|3341.18|3340.78|3339.49|3339.14|396
1750929900000|2025-06-26 09:25:00|3339.84|3339.34|3340.82|3340.52|3340.98|3340.68|3339.45|3339.1|556
1750930200000|2025-06-26 09:30:00|3340.87|3340.37|3339.59|3339.29|3341.53|3341.23|3338.98|3338.61|615
1750930500000|2025-06-26 09:35:00|3339.54|3339.24|3341.83|3341.53|3341.99|3341.69|3339.48|3339.08|281
1750930800000|2025-06-26 09:40:00|3341.78|3341.48|3340.93|3340.63|3342.04|3341.74|3340.93|3340.63|227
1750931100000|2025-06-26 09:45:00|3340.88|3340.58|3340.84|3340.54|3341.18|3340.83|3339.42|3339.1|369
1750931400000|2025-06-26 09:50:00|3340.89|3340.59|3341.13|3340.83|3341.66|3341.36|3340.43|3340.08|181
1750931700000|2025-06-26 09:55:00|3341.38|3340.88|3340.85|3340.35|3341.58|3341.23|3339.48|3339.08|293
1750932000000|2025-06-26 10:00:00|3340.8|3340.3|3340.05|3339.55|3342.42|3341.92|3340.01|3339.54|414
1750932300000|2025-06-26 10:05:00|3340.01|3339.51|3339.66|3339.16|3340.84|3340.34|3339|3338.5|372
1750932600000|2025-06-26 10:10:00|3339.6|3339.1|3339.93|3339.43|3340.95|3340.55|3338.63|3338.2|360
1750932900000|2025-06-26 10:15:00|3339.58|3339.08|3339.37|3339.07|3340.33|3339.93|3338.93|3338.43|220
1750933200000|2025-06-26 10:20:00|3339.42|3339.12|3339.33|3338.83|3339.76|3339.26|3338.16|3337.76|280
1750933500000|2025-06-26 10:25:00|3339.17|3338.67|3340.63|3340.33|3340.93|3340.63|3338.83|3338.33|202
1750933800000|2025-06-26 10:30:00|3340.88|3340.38|3340.88|3340.38|3341.34|3341.04|3340.53|3340.23|206
1750934100000|2025-06-26 10:35:00|3340.97|3340.47|3340.33|3339.83|3341.33|3340.88|3338.63|3338.28|263
1750934400000|2025-06-26 10:40:00|3340.28|3339.78|3339.68|3339.18|3340.83|3340.43|3339.13|3338.68|179
1750934700000|2025-06-26 10:45:00|3339.78|3339.28|3340.43|3339.93|3341.27|3340.92|3339.63|3339.28|169
1750935000000|2025-06-26 10:50:00|3340.48|3339.98|3342.01|3341.51|3342.33|3341.88|3340.38|3339.98|196
1750935300000|2025-06-26 10:55:00|3342.1|3341.6|3343.53|3343.23|3343.83|3343.36|3341.08|3340.63|334
1750935600000|2025-06-26 11:00:00|3343.67|3343.17|3342.4|3342.1|3344.38|3343.93|3342.3|3342|296
1750935900000|2025-06-26 11:05:00|3342.45|3341.95|3342.14|3341.64|3342.65|3342.3|3341.85|3341.45|179
1750936200000|2025-06-26 11:10:00|3342.05|3341.55|3341.85|3341.35|3342.45|3342.05|3341.45|3340.95|175
1750936500000|2025-06-26 11:15:00|3341.46|3341.16|3341.04|3340.54|3342.37|3341.95|3340.54|3340.23|268
1750936800000|2025-06-26 11:20:00|3340.98|3340.48|3341.03|3340.53|3341.75|3341.4|3340.04|3339.74|341
1750937100000|2025-06-26 11:25:00|3341.08|3340.58|3339.44|3339.14|3341.16|3340.66|3339.38|3338.95|371
1750937400000|2025-06-26 11:30:00|3339.43|3339.13|3336.91|3336.41|3340.08|3339.73|3336.55|3336.25|328
1750937700000|2025-06-26 11:35:00|3336.92|3336.42|3335.78|3335.48|3337.05|3336.63|3334.75|3334.45|469
1750938000000|2025-06-26 11:40:00|3335.73|3335.43|3334.15|3333.65|3335.73|3335.43|3333|3332.65|438
1750938300000|2025-06-26 11:45:00|3334|3333.7|3334.63|3334.33|3334.83|3334.41|3332.18|3331.88|384
1750938600000|2025-06-26 11:50:00|3334.68|3334.38|3333.52|3333.02|3336.08|3335.78|3332.77|3332.47|566
1750938900000|2025-06-26 11:55:00|3333.53|3333.03|3333.24|3332.74|3334.06|3333.75|3331.81|3331.31|531
1750939200000|2025-06-26 12:00:00|3333.35|3333.05|3335.73|3335.23|3335.93|3335.58|3332.43|3331.93|677
1750939500000|2025-06-26 12:05:00|3335.68|3335.18|3335.83|3335.33|3335.93|3335.63|3334.33|3334.03|264
1750939800000|2025-06-26 12:10:00|3335.78|3335.48|3335.24|3334.74|3337.33|3337.03|3335.13|3334.74|291
1750940100000|2025-06-26 12:15:00|3335.23|3334.73|3335.28|3334.78|3335.83|3335.38|3334.43|3334.13|259
1750940400000|2025-06-26 12:20:00|3335.43|3335.13|3336.99|3336.69|3338.83|3338.53|3335.43|3335.13|401
1750940700000|2025-06-26 12:25:00|3337.03|3336.73|3343.07|3342.57|3344.28|3343.98|3337.01|3336.71|627
1750941000000|2025-06-26 12:30:00|3343.11|3342.61|3334.33|3333.83|3344.69|3343.24|3333.88|3333.58|896
1750941300000|2025-06-26 12:35:00|3334.18|3333.88|3333.85|3333.55|3336.28|3335.98|3331.12|3330.79|855
1750941600000|2025-06-26 12:40:00|3333.83|3333.53|3334.51|3334.21|3335.58|3335.26|3330.64|3330.34|668
1750941900000|2025-06-26 12:45:00|3334.46|3334.16|3331.63|3331.33|3335.75|3335.44|3328.88|3328.58|778
1750942200000|2025-06-26 12:50:00|3331.78|3331.48|3327.05|3326.75|3332.05|3331.65|3326.38|3326.08|844
1750942500000|2025-06-26 12:55:00|3327.15|3326.65|3322.3|3322|3327.53|3327.23|3321.9|3321.6|941
1750942800000|2025-06-26 13:00:00|3322.48|3321.98|3322.88|3322.58|3325|3324.7|3318.55|3318.25|1284
1750943100000|2025-06-26 13:05:00|3322.7|3322.4|3318.23|3317.93|3324.97|3324.67|3317.95|3317.65|917
1750943400000|2025-06-26 13:10:00|3318.18|3317.88|3319.88|3319.58|3320.85|3320.43|3316.48|3316.18|796
1750943700000|2025-06-26 13:15:00|3319.78|3319.48|3325.48|3324.98|3325.48|3324.98|3318.51|3318.16|788
1750944000000|2025-06-26 13:20:00|3325.41|3324.91|3324|3323.5|3325.68|3325.38|3322.53|3322.23|600
1750944300000|2025-06-26 13:25:00|3324.1|3323.6|3319.58|3319.28|3324.73|3324.38|3319.03|3318.73|683
1750944600000|2025-06-26 13:30:00|3319.63|3319.33|3314|3313.7|3321.85|3321.55|3313.13|3312.83|1130
1750944900000|2025-06-26 13:35:00|3314.05|3313.75|3311.38|3311.08|3315.6|3315.3|3310.13|3309.78|1360
1750945200000|2025-06-26 13:40:00|3311.33|3311.03|3321.75|3321.45|3321.75|3321.45|3310.8|3310.5|1161
1750945500000|2025-06-26 13:45:00|3321.63|3321.33|3326.12|3325.82|3326.93|3326.43|3320.08|3319.75|1120
1750945800000|2025-06-26 13:50:00|3326.22|3325.92|3328.3|3328|3328.96|3328.66|3324.98|3324.58|997
1750946100000|2025-06-26 13:55:00|3328.45|3328.15|3320.22|3319.72|3328.75|3328.45|3320.13|3319.72|961
1750946400000|2025-06-26 14:00:00|3320.11|3319.61|3318.98|3318.68|3322.1|3321.65|3317.3|3316.9|983
1750946700000|2025-06-26 14:05:00|3318.78|3318.48|3322.3|3321.8|3323.13|3322.83|3318.09|3317.79|731
1750947000000|2025-06-26 14:10:00|3322.25|3321.75|3322.48|3322.18|3322.98|3322.63|3320.93|3320.58|600
1750947300000|2025-06-26 14:15:00|3322.53|3322.23|3321.65|3321.35|3324.14|3323.65|3319.68|3319.33|774
1750947600000|2025-06-26 14:20:00|3321.5|3321.2|3316.53|3316.23|3321.6|3321.3|3316.33|3316.03|638
1750947900000|2025-06-26 14:25:00|3316.58|3316.28|3314|3313.7|3318.75|3318.45|3313.28|3312.98|758
1750948200000|2025-06-26 14:30:00|3314.05|3313.55|3314.33|3313.83|3315.85|3315.45|3312.53|3312.03|836
1750948500000|2025-06-26 14:35:00|3314.23|3313.93|3313.1|3312.8|3317.08|3316.72|3312.14|3311.83|852
1750948800000|2025-06-26 14:40:00|3313|3312.7|3319.55|3319.25|3320.45|3320.15|3313|3312.65|809
1750949100000|2025-06-26 14:45:00|3319.69|3319.39|3319.62|3319.12|3320.88|3320.58|3317.4|3317.1|722
1750949400000|2025-06-26 14:50:00|3319.58|3319.08|3318.86|3318.36|3320.64|3320.29|3318.38|3318.06|578
1750949700000|2025-06-26 14:55:00|3318.83|3318.33|3318.55|3318.25|3318.83|3318.38|3316.98|3316.68|780
1750950000000|2025-06-26 15:00:00|3318.69|3318.39|3321.43|3320.93|3322.33|3321.98|3318.69|3318.39|689
1750950300000|2025-06-26 15:05:00|3321.33|3320.83|3322.83|3322.53|3323.58|3323.18|3320.88|3320.58|546
1750950600000|2025-06-26 15:10:00|3322.68|3322.38|3323.43|3323.13|3323.78|3323.48|3321.4|3321.05|381
1750950900000|2025-06-26 15:15:00|3323.33|3323.03|3323.03|3322.73|3324.08|3323.68|3322.32|3322.02|330
1750951200000|2025-06-26 15:20:00|3323.18|3322.68|3322.55|3322.05|3323.58|3323.23|3321.18|3320.83|377
1750951500000|2025-06-26 15:25:00|3322.5|3322.2|3322.48|3322.18|3323.65|3323.25|3321.48|3321.18|359
1750951800000|2025-06-26 15:30:00|3322.56|3322.26|3322.63|3322.33|3323.81|3323.48|3321.63|3321.29|413
1750952100000|2025-06-26 15:35:00|3322.43|3322.13|3323.13|3322.83|3323.85|3323.39|3321.13|3320.67|469
1750952400000|2025-06-26 15:40:00|3322.68|3322.38|3323.18|3322.88|3323.58|3323.23|3321.4|3321.06|392
1750952700000|2025-06-26 15:45:00|3323.28|3322.98|3323.08|3322.58|3323.43|3323.13|3321.56|3321.18|274
1750953000000|2025-06-26 15:50:00|3323.18|3322.68|3324.43|3324.13|3325.16|3324.85|3323.07|3322.68|400
1750953300000|2025-06-26 15:55:00|3324.53|3324.23|3325.12|3324.82|3325.27|3324.97|3324.38|3324.03|318
1750953600000|2025-06-26 16:00:00|3325.16|3324.86|3325.18|3324.88|3325.43|3325.03|3324.3|3324|331
1750953900000|2025-06-26 16:05:00|3325.28|3324.98|3325.18|3324.88|3325.41|3325.06|3323.99|3323.69|370
1750954200000|2025-06-26 16:10:00|3325.28|3324.98|3325.98|3325.68|3326.78|3326.48|3325.13|3324.83|333
1750954500000|2025-06-26 16:15:00|3325.88|3325.58|3327.43|3327.13|3327.43|3327.13|3325.83|3325.53|300
1750954800000|2025-06-26 16:20:00|3327.58|3327.08|3330.1|3329.8|3330.15|3329.8|3327.48|3327.08|448
1750955100000|2025-06-26 16:25:00|3330.63|3330.33|3329.88|3329.58|3331.18|3330.78|3329.39|3329.09|535
1750955400000|2025-06-26 16:30:00|3330.03|3329.73|3331.28|3330.98|3332.08|3331.68|3329.73|3329.42|377
1750955700000|2025-06-26 16:35:00|3331.43|3330.93|3332.66|3332.36|3332.75|3332.4|3331.2|3330.9|324
1750956000000|2025-06-26 16:40:00|3332.65|3332.35|3332.08|3331.78|3332.93|3332.47|3331.88|3331.58|303
1750956300000|2025-06-26 16:45:00|3332.13|3331.83|3333.13|3332.83|3333.13|3332.83|3330.73|3330.33|376
1750956600000|2025-06-26 16:50:00|3333.12|3332.82|3332.68|3332.38|3333.58|3333.18|3332.28|3331.93|291
1750956900000|2025-06-26 16:55:00|3332.79|3332.49|3331.52|3331.22|3333.58|3333.23|3331.43|3331.08|329
1750957200000|2025-06-26 17:00:00|3331.51|3331.21|3333.35|3332.85|3333.55|3333.2|3331.4|3331.05|341
1750957500000|2025-06-26 17:05:00|3333.38|3332.88|3332.68|3332.38|3333.76|3333.4|3331.88|3331.43|376
1750957800000|2025-06-26 17:10:00|3332.78|3332.48|3332.78|3332.48|3333.3|3333|3331.63|3331.33|219
1750958100000|2025-06-26 17:15:00|3332.68|3332.18|3333.28|3332.98|3333.78|3333.48|3332.68|3332.18|259
1750958400000|2025-06-26 17:20:00|3333.23|3332.93|3334.93|3334.43|3335.87|3335.57|3332.88|3332.58|305
1750958700000|2025-06-26 17:25:00|3334.98|3334.68|3334.85|3334.55|3335.25|3334.94|3333.38|3333.08|377
1750959000000|2025-06-26 17:30:00|3334.95|3334.45|3334.05|3333.55|3335.05|3334.75|3333.58|3333.18|298
1750959300000|2025-06-26 17:35:00|3333.9|3333.6|3334.53|3334.23|3334.83|3334.44|3333.28|3332.85|237
1750959600000|2025-06-26 17:40:00|3334.48|3334.18|3335.13|3334.83|3335.58|3335.28|3334.43|3333.93|230
1750959900000|2025-06-26 17:45:00|3335.28|3334.78|3336.03|3335.73|3336.27|3335.88|3334.74|3334.37|218
1750960200000|2025-06-26 17:50:00|3335.98|3335.68|3334.24|3333.94|3336.68|3336.38|3334.24|3333.87|334
1750960500000|2025-06-26 17:55:00|3334.16|3333.86|3332.94|3332.64|3334.83|3334.43|3332.49|3332.11|427
1750960800000|2025-06-26 18:00:00|3332.93|3332.63|3333.68|3333.38|3333.73|3333.38|3331.48|3331.16|340
1750961100000|2025-06-26 18:05:00|3333.69|3333.19|3333.45|3333.15|3334.68|3334.28|3333.15|3332.73|335
1750961400000|2025-06-26 18:10:00|3333.53|3333.23|3334.24|3333.94|3335.18|3334.78|3333.39|3333.09|301
1750961700000|2025-06-26 18:15:00|3334.23|3333.93|3333|3332.7|3334.28|3333.93|3332.56|3332.22|356
1750962000000|2025-06-26 18:20:00|3332.99|3332.69|3333.71|3333.21|3333.95|3333.62|3332.94|3332.58|242
1750962300000|2025-06-26 18:25:00|3333.61|3333.31|3332.73|3332.43|3334.21|3333.86|3332.66|3332.36|481
1750962600000|2025-06-26 18:30:00|3332.7|3332.4|3333.48|3333.18|3333.58|3333.19|3332.5|3332.15|299
1750962900000|2025-06-26 18:35:00|3333.5|3333.2|3333.93|3333.63|3334.05|3333.7|3332.61|3332.26|316
1750963200000|2025-06-26 18:40:00|3333.92|3333.62|3333.41|3333.11|3334.12|3333.78|3333.13|3332.8|270
1750963500000|2025-06-26 18:45:00|3333.46|3333.16|3334.95|3334.45|3335.07|3334.72|3333.14|3332.81|270
1750963800000|2025-06-26 18:50:00|3334.97|3334.47|3334.32|3334.02|3334.97|3334.6|3334.09|3333.79|298
1750964100000|2025-06-26 18:55:00|3334.29|3333.99|3334.3|3334|3334.83|3334.47|3334.06|3333.56|359
1750964400000|2025-06-26 19:00:00|3334.43|3333.93|3333.77|3333.47|3334.58|3334.23|3333.77|3333.45|204
1750964700000|2025-06-26 19:05:00|3333.79|3333.49|3331.38|3331.08|3333.95|3333.59|3331.25|3330.85|408
1750965000000|2025-06-26 19:10:00|3331.35|3331.05|3330.27|3329.97|3331.56|3331.26|3330.25|3329.95|391
1750965300000|2025-06-26 19:15:00|3330.25|3329.95|3328.78|3328.28|3330.58|3330.18|3328.53|3328.13|452
1750965600000|2025-06-26 19:20:00|3328.77|3328.27|3329.93|3329.43|3330.58|3330.27|3328.63|3328.25|312
1750965900000|2025-06-26 19:25:00|3329.83|3329.53|3331.18|3330.88|3331.32|3330.98|3329.26|3328.96|349
1750966200000|2025-06-26 19:30:00|3331.28|3330.98|3330.8|3330.5|3331.83|3331.53|3330.5|3330.14|243
1750966500000|2025-06-26 19:35:00|3331.14|3330.84|3331.22|3330.92|3331.58|3331.23|3330.69|3330.35|262
1750966800000|2025-06-26 19:40:00|3331.23|3330.93|3330.63|3330.33|3331.72|3331.41|3330.63|3330.16|264
1750967100000|2025-06-26 19:45:00|3330.6|3330.3|3329.93|3329.43|3330.95|3330.65|3329.6|3329.3|312
1750967400000|2025-06-26 19:50:00|3329.84|3329.63|3330.28|3329.98|3330.58|3330.28|3329.28|3328.92|356
1750967700000|2025-06-26 19:55:00|3330.42|3330.12|3331.55|3331.25|3331.76|3331.46|3329.88|3329.58|515
1750968000000|2025-06-26 20:00:00|3331.53|3331.23|3332.26|3331.96|3332.58|3332.25|3331.45|3331.15|243
1750968300000|2025-06-26 20:05:00|3332.25|3331.95|3330.93|3330.43|3332.25|3331.95|3330.68|3330.35|184
1750968600000|2025-06-26 20:10:00|3331.06|3330.56|3331.99|3331.69|3331.99|3331.69|3330.73|3330.43|140
1750968900000|2025-06-26 20:15:00|3332.1|3331.8|3331.04|3330.54|3332.14|3331.84|3330.94|3330.54|110
1750969200000|2025-06-26 20:20:00|3330.87|3330.57|3329.74|3329.24|3331.16|3330.76|3329.37|3329.07|118
1750969500000|2025-06-26 20:25:00|3329.79|3329.49|3330.9|3330.6|3330.94|3330.64|3329.69|3329.32|66
1750969800000|2025-06-26 20:30:00|3331.04|3330.54|3330.59|3330.29|3331.24|3330.94|3329.77|3329.37|121
1750970100000|2025-06-26 20:35:00|3330.57|3330.27|3330.7|3330.2|3330.92|3330.54|3330.4|3329.94|67
1750970400000|2025-06-26 20:40:00|3330.65|3330.35|3329.71|3329.41|3330.65|3330.35|3329.61|3329.31|94
1750970700000|2025-06-26 20:45:00|3329.73|3329.43|3330.42|3330.12|3330.45|3330.12|3329.31|3329.01|142
1750971000000|2025-06-26 20:50:00|3330.25|3329.75|3328.88|3328.58|3330.48|3330.02|3328.53|3328.13|169
1750971300000|2025-06-26 20:55:00|3328.48|3328.18|3328.18|3327.68|3329.16|3328.86|3327.9|3327.54|216
1750975200000|2025-06-26 22:00:00|3327.8|3327.3|3325.53|3325.03|3327.8|3327.3|3324.2|3323.7|186
1750975500000|2025-06-26 22:05:00|3325.48|3324.98|3324.3|3323.8|3325.53|3325.03|3322.98|3322.48|189
1750975800000|2025-06-26 22:10:00|3324|3323.5|3324.7|3324.2|3325.25|3324.95|3323.5|3323.2|114
1750976100000|2025-06-26 22:15:00|3324.65|3324.15|3323|3322.5|3324.65|3324.2|3321.6|3321.1|156
1750976400000|2025-06-26 22:20:00|3322.9|3322.4|3322.25|3321.75|3323.1|3322.6|3321.7|3321.2|88
1750976700000|2025-06-26 22:25:00|3322.35|3321.85|3323|3322.5|3323.8|3323.3|3321.53|3321.08|130
1750977000000|2025-06-26 22:30:00|3323.05|3322.55|3322.98|3322.48|3324.32|3323.85|3322.68|3322.28|144
1750977300000|2025-06-26 22:35:00|3322.93|3322.63|3322.33|3321.83|3323.43|3322.98|3322.33|3321.83|130
1750977600000|2025-06-26 22:40:00|3321.98|3321.48|3320.38|3319.88|3321.98|3321.48|3319.9|3319.45|154
1750977900000|2025-06-26 22:45:00|3320.23|3319.73|3321|3320.7|3321.07|3320.7|3319.13|3318.75|205
1750978200000|2025-06-26 22:50:00|3321.1|3320.6|3322.63|3322.13|3322.68|3322.23|3321.05|3320.55|149
1750978500000|2025-06-26 22:55:00|3322.73|3322.23|3321.83|3321.33|3322.83|3322.33|3321.13|3320.63|106
1750978800000|2025-06-26 23:00:00|3321.88|3321.38|3322.35|3321.85|3324.03|3323.63|3321.53|3321.03|190
1750979100000|2025-06-26 23:05:00|3322.4|3321.9|3323.55|3323.05|3323.7|3323.25|3322.28|3321.78|113
1750979400000|2025-06-26 23:10:00|3323.35|3323.23|3323.47|3322.97|3323.68|3323.33|3322.5|3322.15|108
1750979700000|2025-06-26 23:15:00|3323.38|3322.88|3322.85|3322.35|3323.83|3323.48|3322.2|3321.85|127
1750980000000|2025-06-26 23:20:00|3322.7|3322.4|3323.35|3322.85|3323.55|3323.1|3322.05|3321.65|90
1750980300000|2025-06-26 23:25:00|3323.25|3322.75|3321.85|3321.35|3323.35|3323|3321.58|3321.08|102
1750980600000|2025-06-26 23:30:00|3321.95|3321.45|3318.9|3318.6|3322.3|3321.8|3318.68|3318.33|174
1750980900000|2025-06-26 23:35:00|3319.05|3318.55|3319.73|3319.23|3320.05|3319.7|3318.38|3317.98|226
1750981200000|2025-06-26 23:40:00|3319.68|3319.38|3319.75|3319.45|3320.19|3319.7|3319.13|3318.63|153
1750981500000|2025-06-26 23:45:00|3319.85|3319.35|3320.68|3320.18|3321.25|3320.9|3319.7|3319.35|149
1750981800000|2025-06-26 23:50:00|3320.73|3320.23|3318.15|3317.65|3320.73|3320.23|3317.88|3317.53|179
1750982100000|2025-06-26 23:55:00|3318.2|3317.9|3319.08|3318.58|3319.08|3318.68|3316.53|3316.03|198
1750982400000|2025-06-27 00:00:00|3319.03|3318.53|3316.73|3316.43|3320.3|3319.8|3315.68|3315.18|353
1750982700000|2025-06-27 00:05:00|3316.78|3316.48|3317.77|3317.27|3317.83|3317.42|3315.24|3314.82|302
1750983000000|2025-06-27 00:10:00|3317.88|3317.38|3317.08|3316.58|3318.83|3318.52|3316.98|3316.58|263
1750983300000|2025-06-27 00:15:00|3317.15|3316.65|3316.63|3316.33|3317.15|3316.72|3315.45|3315.04|293
1750983600000|2025-06-27 00:20:00|3316.68|3316.18|3314.53|3314.23|3316.68|3316.18|3314.03|3313.58|307
1750983900000|2025-06-27 00:25:00|3314.58|3314.08|3315.42|3314.92|3315.53|3315.03|3313.86|3313.54|251
1750984200000|2025-06-27 00:30:00|3315.43|3314.93|3314.73|3314.23|3316.11|3315.81|3314.43|3314.08|312
1750984500000|2025-06-27 00:35:00|3314.68|3314.18|3314.17|3313.67|3315.46|3315.02|3313.47|3313.08|397
1750984800000|2025-06-27 00:40:00|3314.12|3313.82|3315.28|3314.98|3315.85|3315.35|3314.12|3313.78|237
1750985100000|2025-06-27 00:45:00|3315.22|3314.72|3315.13|3314.63|3315.44|3315.04|3314.33|3314.03|188
1750985400000|2025-06-27 00:50:00|3315.18|3314.68|3318.08|3317.78|3318.09|3317.79|3314.14|3313.83|284
1750985700000|2025-06-27 00:55:00|3317.93|3317.63|3319.11|3318.81|3319.11|3318.81|3317.18|3316.88|453
1750986000000|2025-06-27 01:00:00|3319.13|3318.83|3319.6|3319.1|3320.43|3320.08|3317.28|3316.78|674
1750986300000|2025-06-27 01:05:00|3319.65|3319.15|3317.33|3316.83|3319.88|3319.48|3316.63|3316.13|396
1750986600000|2025-06-27 01:10:00|3317.18|3316.88|3316.93|3316.43|3318.35|3318.02|3316.13|3315.83|337
1750986900000|2025-06-27 01:15:00|3317.05|3316.55|3316.18|3315.88|3319.58|3319.18|3315.93|3315.53|371
1750987200000|2025-06-27 01:20:00|3316.08|3315.78|3317.58|3317.08|3318.69|3318.39|3315.18|3314.88|378
1750987500000|2025-06-27 01:25:00|3317.63|3317.13|3321.56|3321.06|3321.58|3321.23|3317.48|3317.13|358
1750987800000|2025-06-27 01:30:00|3321.58|3321.08|3320.58|3320.28|3322.31|3322.01|3319.78|3319.43|391
1750988100000|2025-06-27 01:35:00|3320.53|3320.23|3318.93|3318.43|3320.78|3320.48|3318.83|3318.33|280
1750988400000|2025-06-27 01:40:00|3319.03|3318.53|3317.03|3316.73|3319.13|3318.68|3316.23|3315.93|410
1750988700000|2025-06-27 01:45:00|3317.18|3316.68|3316.53|3316.03|3317.18|3316.73|3315.08|3314.68|449
1750989000000|2025-06-27 01:50:00|3316.63|3316.13|3318.23|3317.73|3318.83|3318.48|3316.43|3316.03|422
1750989300000|2025-06-27 01:55:00|3318.18|3317.68|3316.76|3316.26|3318.94|3318.5|3316.57|3316.23|454
1750989600000|2025-06-27 02:00:00|3316.68|3316.38|3318.63|3318.13|3318.85|3318.48|3314.79|3314.44|472
1750989900000|2025-06-27 02:05:00|3318.73|3318.23|3320.3|3319.8|3320.6|3320.3|3318.58|3318.18|395
1750990200000|2025-06-27 02:10:00|3320.29|3319.79|3318.24|3317.74|3320.55|3320.16|3318.01|3317.71|322
1750990500000|2025-06-27 02:15:00|3318.23|3317.73|3319.58|3319.08|3319.63|3319.33|3317.73|3317.33|223
1750990800000|2025-06-27 02:20:00|3319.53|3319.23|3316.6|3316.3|3320.24|3319.8|3316.5|3316.15|226
1750991100000|2025-06-27 02:25:00|3316.55|3316.25|3314.28|3313.78|3317.05|3316.75|3314.18|3313.68|236
1750991400000|2025-06-27 02:30:00|3314.08|3313.58|3313.56|3313.26|3314.38|3314.08|3312.28|3311.9|557
1750991700000|2025-06-27 02:35:00|3313.55|3313.25|3311.9|3311.6|3313.66|3313.26|3311.28|3310.83|483
1750992000000|2025-06-27 02:40:00|3312.05|3311.55|3312.13|3311.63|3313.02|3312.72|3311.13|3310.83|469
1750992300000|2025-06-27 02:45:00|3311.88|3311.58|3311.31|3311.01|3312.18|3311.83|3309.13|3308.83|450
1750992600000|2025-06-27 02:50:00|3311.27|3310.97|3311.33|3310.83|3312.45|3312.1|3310.28|3309.93|416
1750992900000|2025-06-27 02:55:00|3311.28|3310.78|3309.05|3308.75|3312.08|3311.73|3308.73|3308.37|430
1750993200000|2025-06-27 03:00:00|3309|3308.7|3309.68|3309.38|3311.23|3310.88|3308.78|3308.35|414
1750993500000|2025-06-27 03:05:00|3309.63|3309.33|3307.48|3306.98|3310.08|3309.7|3305.78|3305.33|580
1750993800000|2025-06-27 03:10:00|3307.41|3306.91|3305.25|3304.75|3307.58|3307.28|3304.78|3304.33|527
1750994100000|2025-06-27 03:15:00|3305.1|3304.8|3301.4|3301.1|3305.2|3304.9|3301.18|3300.88|848
1750994400000|2025-06-27 03:20:00|3301.28|3300.98|3300.23|3299.73|3302.58|3302.2|3299.73|3299.25|775
1750994700000|2025-06-27 03:25:00|3300.18|3299.68|3302.8|3302.3|3303.49|3303.19|3299.83|3299.33|710
1750995000000|2025-06-27 03:30:00|3302.81|3302.31|3302.78|3302.28|3304.04|3303.54|3301.88|3301.53|396
1750995300000|2025-06-27 03:35:00|3302.67|3302.17|3300.58|3300.08|3303.03|3302.73|3300.35|3299.85|282
1750995600000|2025-06-27 03:40:00|3300.63|3300.13|3299.38|3298.88|3300.83|3300.48|3298.39|3298.03|368
1750995900000|2025-06-27 03:45:00|3299.43|3298.93|3297.43|3296.93|3299.43|3298.93|3296.55|3296.15|501
1750996200000|2025-06-27 03:50:00|3297.18|3296.88|3296.58|3296.08|3297.43|3296.98|3295.17|3294.67|457
1750996500000|2025-06-27 03:55:00|3296.63|3296.13|3294.65|3294.15|3296.68|3296.33|3292.83|3292.53|436
1750996800000|2025-06-27 04:00:00|3294.2|3293.7|3293.93|3293.63|3294.83|3294.43|3291.26|3290.96|510
1750997100000|2025-06-27 04:05:00|3293.98|3293.68|3294.03|3293.53|3294.55|3294.25|3291.78|3291.28|351
1750997400000|2025-06-27 04:10:00|3294.13|3293.63|3293.83|3293.33|3294.96|3294.63|3293.4|3292.9|281
1750997700000|2025-06-27 04:15:00|3293.88|3293.38|3294.18|3293.88|3295.39|3295.09|3293.39|3293.03|318
1750998000000|2025-06-27 04:20:00|3294.26|3293.76|3295.23|3294.73|3295.33|3294.88|3293.13|3292.63|287
1750998300000|2025-06-27 04:25:00|3295.29|3294.99|3294.48|3293.98|3295.49|3295.19|3294|3293.55|206
1750998600000|2025-06-27 04:30:00|3294.47|3293.97|3294.27|3293.77|3295.31|3295.01|3293.77|3293.4|270
1750998900000|2025-06-27 04:35:00|3294.33|3293.83|3296.78|3296.48|3296.94|3296.58|3293.28|3292.98|401
1750999200000|2025-06-27 04:40:00|3296.75|3296.45|3296.48|3295.98|3297.72|3297.42|3295.83|3295.48|312
1750999500000|2025-06-27 04:45:00|3296.43|3295.93|3296.1|3295.6|3297.48|3297.18|3296.1|3295.6|227
1750999800000|2025-06-27 04:50:00|3296.05|3295.55|3295.75|3295.25|3296.69|3296.39|3294.58|3294.1|257
1751000100000|2025-06-27 04:55:00|3295.65|3295.15|3294.28|3293.78|3295.85|3295.35|3293.38|3292.98|264
1751000400000|2025-06-27 05:00:00|3294.33|3293.83|3295.68|3295.18|3296.58|3296.28|3294.13|3293.68|221
1751000700000|2025-06-27 05:05:00|3295.58|3295.08|3293.38|3293.08|3295.93|3295.53|3293.38|3292.89|279
1751001000000|2025-06-27 05:10:00|3293.42|3292.92|3293.98|3293.68|3293.98|3293.68|3289.53|3289.18|597
1751001300000|2025-06-27 05:15:00|3294.05|3293.75|3297.03|3296.73|3299.69|3299.39|3293.58|3293.08|678
1751001600000|2025-06-27 05:20:00|3296.88|3296.58|3296.03|3295.53|3297.46|3297.16|3294.45|3294.07|363
1751001900000|2025-06-27 05:25:00|3295.83|3295.63|3298.45|3297.95|3298.49|3297.99|3295.48|3295.18|247
1751002200000|2025-06-27 05:30:00|3298.4|3298.1|3298.93|3298.43|3299.08|3298.68|3295.29|3294.95|537
1751002500000|2025-06-27 05:35:00|3299.08|3298.58|3298.98|3298.68|3299.57|3299.27|3297.45|3297.09|353
1751002800000|2025-06-27 05:40:00|3299.08|3298.78|3300.9|3300.6|3300.96|3300.66|3298.63|3298.28|411
1751003100000|2025-06-27 05:45:00|3300.97|3300.67|3297.2|3296.9|3301.08|3300.78|3296.84|3296.54|444
1751003400000|2025-06-27 05:50:00|3297.3|3297|3298.48|3297.98|3300.29|3299.99|3296.93|3296.48|398
1751003700000|2025-06-27 05:55:00|3298.23|3297.93|3297.78|3297.28|3298.23|3297.93|3296.28|3295.93|385
1751004000000|2025-06-27 06:00:00|3297.73|3297.23|3299.18|3298.68|3300.28|3299.83|3293.98|3293.68|693
1751004300000|2025-06-27 06:05:00|3299.13|3298.63|3293.13|3292.83|3299.13|3298.63|3292.98|3292.68|473
1751004600000|2025-06-27 06:10:00|3293.1|3292.8|3295.05|3294.55|3295.45|3295.06|3292.93|3292.62|428
1751004900000|2025-06-27 06:15:00|3294.9|3294.6|3295.63|3295.33|3296.93|3296.58|3293.88|3293.52|413
1751005200000|2025-06-27 06:20:00|3295.83|3295.28|3296.18|3295.68|3297.41|3296.93|3293.79|3293.43|520
1751005500000|2025-06-27 06:25:00|3296.13|3295.83|3294.88|3294.58|3296.75|3296.38|3293.18|3292.88|384
1751005800000|2025-06-27 06:30:00|3294.78|3294.48|3292.58|3292.08|3295.58|3295.13|3291.98|3291.5|454
1751006100000|2025-06-27 06:35:00|3292.63|3292.13|3287.83|3287.33|3292.98|3292.68|3287.23|3286.93|640
1751006400000|2025-06-27 06:40:00|3287.68|3287.38|3288.55|3288.25|3292|3291.7|3286.98|3286.63|816
1751006700000|2025-06-27 06:45:00|3288.45|3288.15|3290.08|3289.58|3290.78|3290.48|3287.88|3287.46|526
1751007000000|2025-06-27 06:50:00|3290.18|3289.68|3291.85|3291.35|3293.1|3292.65|3289.93|3289.48|532
1751007300000|2025-06-27 06:55:00|3291.45|3291.15|3295.2|3294.9|3296.1|3295.8|3291.2|3290.9|544
1751007600000|2025-06-27 07:00:00|3295.25|3294.95|3291.55|3291.25|3295.55|3295.25|3291.53|3291.23|409
1751007900000|2025-06-27 07:05:00|3291.65|3291.35|3288.35|3288.05|3291.88|3291.58|3287.85|3287.55|599
1751008200000|2025-06-27 07:10:00|3288.45|3287.95|3287.65|3287.35|3288.83|3288.33|3287.1|3286.75|558
1751008500000|2025-06-27 07:15:00|3287.75|3287.25|3287.03|3286.53|3288.33|3287.95|3286.88|3286.53|388
1751008800000|2025-06-27 07:20:00|3286.98|3286.68|3284.53|3284.23|3288.88|3288.53|3284.05|3283.73|751
1751009100000|2025-06-27 07:25:00|3284.48|3284.18|3289.48|3288.98|3290.07|3289.77|3283.83|3283.43|884
1751009400000|2025-06-27 07:30:00|3289.43|3289.13|3288.28|3287.98|3290.18|3289.88|3287.78|3287.48|428
1751009700000|2025-06-27 07:35:00|3287.63|3287.33|3286.13|3285.83|3289.55|3289.05|3285.88|3285.51|472
1751010000000|2025-06-27 07:40:00|3286.16|3285.86|3287.68|3287.38|3288.73|3288.23|3285.25|3284.85|508
1751010300000|2025-06-27 07:45:00|3287.58|3287.28|3287.13|3286.83|3287.98|3287.53|3285.38|3285.08|474
1751010600000|2025-06-27 07:50:00|3287.18|3286.88|3287.3|3286.8|3288.2|3287.85|3286.4|3285.95|418
1751010900000|2025-06-27 07:55:00|3287.25|3286.75|3284.66|3284.36|3287.5|3287|3284.58|3284.28|559
1751011200000|2025-06-27 08:00:00|3284.58|3284.28|3286.18|3285.88|3287.41|3287.05|3284.58|3284.28|588
1751011500000|2025-06-27 08:05:00|3286.13|3285.83|3287.55|3287.05|3288.23|3287.88|3285.83|3285.43|479
1751011800000|2025-06-27 08:10:00|3287.35|3286.95|3284.05|3283.55|3287.45|3287.1|3282.5|3282.2|558
1751012100000|2025-06-27 08:15:00|3283.9|3283.6|3286.28|3285.78|3287.73|3287.38|3283.9|3283.55|547
1751012400000|2025-06-27 08:20:00|3286.13|3285.83|3284.87|3284.37|3286.28|3285.98|3282.08|3281.78|467
1751012700000|2025-06-27 08:25:00|3284.98|3284.48|3283.73|3283.23|3285.55|3285.2|3282.83|3282.53|483
1751013000000|2025-06-27 08:30:00|3283.68|3283.38|3284.53|3284.23|3285.21|3284.91|3283.16|3282.86|516
1751013300000|2025-06-27 08:35:00|3284.59|3284.09|3284.53|3284.23|3285.08|3284.73|3283.33|3282.98|301
1751013600000|2025-06-27 08:40:00|3284.63|3284.33|3287.9|3287.6|3288.25|3287.95|3284.41|3283.96|569
1751013900000|2025-06-27 08:45:00|3287.95|3287.65|3290.1|3289.8|3290.56|3290.15|3287.95|3287.55|339
1751014200000|2025-06-27 08:50:00|3290.3|3290|3289.63|3289.33|3291.18|3290.83|3288.73|3288.33|400
1751014500000|2025-06-27 08:55:00|3289.83|3289.28|3289.58|3289.28|3291.42|3290.93|3289.28|3288.9|329
1751014800000|2025-06-27 09:00:00|3289.68|3289.18|3288.3|3288|3289.98|3289.58|3288.3|3288|320
1751015100000|2025-06-27 09:05:00|3288.2|3287.9|3288.73|3288.23|3289.78|3289.48|3287.38|3287.03|314
1751015400000|2025-06-27 09:10:00|3288.83|3288.33|3285.78|3285.28|3289.92|3289.52|3285.63|3285.23|440
1751015700000|2025-06-27 09:15:00|3285.63|3285.33|3287.52|3287.22|3287.83|3287.52|3284.43|3284.07|616
1751016000000|2025-06-27 09:20:00|3287.46|3287.16|3286.83|3286.33|3288.23|3287.93|3285.63|3285.23|421
1751016300000|2025-06-27 09:25:00|3286.73|3286.23|3285.93|3285.43|3288.75|3288.33|3285|3284.7|472
1751016600000|2025-06-27 09:30:00|3285.88|3285.58|3287.2|3286.7|3287.43|3287.08|3285.28|3284.98|356
1751016900000|2025-06-27 09:35:00|3287.1|3286.6|3287.7|3287.4|3289.25|3288.9|3286.65|3286.15|361
1751017200000|2025-06-27 09:40:00|3287.95|3287.65|3287.38|3287.08|3289.67|3289.33|3287.33|3287.03|382
1751017500000|2025-06-27 09:45:00|3287.43|3286.93|3287.68|3287.18|3288.18|3287.78|3286.73|3286.33|290
1751017800000|2025-06-27 09:50:00|3287.53|3287.38|3285.68|3285.18|3288.23|3287.9|3285.53|3285.18|342
1751018100000|2025-06-27 09:55:00|3285.63|3285.33|3283.13|3282.63|3285.83|3285.48|3282.38|3282.08|433
1751018400000|2025-06-27 10:00:00|3283.18|3282.68|3285.93|3285.43|3286.18|3285.85|3282.88|3282.43|388
1751018700000|2025-06-27 10:05:00|3285.83|3285.53|3289.88|3289.38|3290.73|3290.43|3285.83|3285.53|459
1751019000000|2025-06-27 10:10:00|3289.93|3289.43|3288.88|3288.38|3290.72|3290.42|3288.58|3288.25|362
1751019300000|2025-06-27 10:15:00|3288.93|3288.43|3290.53|3290.23|3290.85|3290.49|3288.39|3287.93|328
1751019600000|2025-06-27 10:20:00|3290.65|3290.15|3286.88|3286.58|3291.14|3290.81|3286.78|3286.43|448
1751019900000|2025-06-27 10:25:00|3286.83|3286.53|3287.68|3287.18|3289|3288.6|3286.58|3286.15|348
1751020200000|2025-06-27 10:30:00|3287.73|3287.23|3287.13|3286.83|3288.05|3287.66|3286.83|3286.43|239
1751020500000|2025-06-27 10:35:00|3287.08|3286.78|3287.38|3287.08|3287.83|3287.48|3286.59|3286.26|298
1751020800000|2025-06-27 10:40:00|3287.23|3286.93|3285.18|3284.88|3287.63|3287.18|3283.62|3283.32|337
1751021100000|2025-06-27 10:45:00|3285.23|3284.93|3283.38|3283.08|3285.68|3285.18|3283.23|3282.89|296
1751021400000|2025-06-27 10:50:00|3283.23|3282.93|3282.07|3281.77|3283.73|3283.43|3279.98|3279.58|457
1751021700000|2025-06-27 10:55:00|3282.14|3281.84|3285.88|3285.58|3286.38|3285.98|3282.14|3280.89|406
1751022000000|2025-06-27 11:00:00|3286.13|3285.83|3288.27|3287.77|3288.27|3287.82|3285.72|3285.33|436
1751022300000|2025-06-27 11:05:00|3287.89|3287.39|3284.28|3283.98|3287.89|3287.42|3284.28|3283.85|282
1751022600000|2025-06-27 11:10:00|3284.43|3284.13|3284.33|3284.03|3285.68|3285.33|3283.68|3283.33|268
1751022900000|2025-06-27 11:15:00|3284.38|3284.08|3285.33|3285.03|3285.73|3285.33|3284.08|3283.66|351
1751023200000|2025-06-27 11:20:00|3285.38|3285.08|3283.24|3282.94|3286.08|3285.67|3282.75|3282.36|356
1751023500000|2025-06-27 11:25:00|3283.46|3282.96|3285.08|3284.58|3285.65|3285.25|3283.13|3282.83|357
1751023800000|2025-06-27 11:30:00|3285.26|3284.96|3283.03|3282.73|3285.38|3285.08|3282.93|3282.58|246
1751024100000|2025-06-27 11:35:00|3283.08|3282.58|3282.65|3282.15|3284.43|3284.03|3279.43|3279.13|549
1751024400000|2025-06-27 11:40:00|3282.8|3282.3|3281.63|3281.33|3283.18|3282.83|3280.78|3280.48|446
1751024700000|2025-06-27 11:45:00|3281.73|3281.23|3280.35|3279.85|3283.09|3282.63|3280.08|3279.6|352
1751025000000|2025-06-27 11:50:00|3280.2|3279.9|3279.6|3279.3|3280.55|3280.2|3276.28|3275.93|596
1751025300000|2025-06-27 11:55:00|3279.65|3279.35|3281.63|3281.33|3283.93|3283.61|3279.65|3279.15|660
1751025600000|2025-06-27 12:00:00|3281.58|3281.28|3279.93|3279.43|3282.53|3282.23|3279.13|3278.78|570
1751025900000|2025-06-27 12:05:00|3280.13|3279.83|3274.3|3274|3281.13|3280.83|3274.3|3274|532
1751026200000|2025-06-27 12:10:00|3274.45|3274.15|3276.08|3275.58|3278.38|3278.08|3272.6|3272.26|777
1751026500000|2025-06-27 12:15:00|3276.03|3275.73|3273.9|3273.6|3276.52|3276.13|3273.13|3272.68|562
1751026800000|2025-06-27 12:20:00|3273.65|3273.35|3279.83|3279.33|3280.28|3279.92|3273.08|3272.58|739
1751027100000|2025-06-27 12:25:00|3279.78|3279.28|3280.13|3279.63|3281.7|3281.2|3278.38|3277.98|488
1751027400000|2025-06-27 12:30:00|3280.29|3279.79|3277.18|3276.68|3281.1|3280.8|3275.46|3275.15|948
1751027700000|2025-06-27 12:35:00|3277.13|3276.63|3273.38|3273.08|3277.13|3276.63|3271.58|3271.18|903
1751028000000|2025-06-27 12:40:00|3272.93|3272.63|3271.41|3270.91|3275.48|3275.18|3270.98|3270.68|752
1751028300000|2025-06-27 12:45:00|3271.45|3270.95|3273.93|3273.43|3275.58|3275.08|3270.2|3269.8|580
1751028600000|2025-06-27 12:50:00|3273.83|3273.33|3271.58|3271.28|3276.55|3276.25|3271.16|3270.86|664
1751028900000|2025-06-27 12:55:00|3271.68|3271.18|3270.38|3270.08|3272.83|3272.53|3269.76|3269.46|683
1751029200000|2025-06-27 13:00:00|3270.43|3270.13|3263.98|3263.68|3271.03|3270.73|3263.1|3262.8|1313
1751029500000|2025-06-27 13:05:00|3264.03|3263.73|3268.33|3268.03|3269.43|3269.03|3262.95|3262.65|1040
1751029800000|2025-06-27 13:10:00|3268.28|3267.98|3262.98|3262.68|3268.28|3267.98|3261.8|3261.44|877
1751030100000|2025-06-27 13:15:00|3262.88|3262.58|3261.4|3260.9|3263.48|3263.13|3260.5|3260.2|881
1751030400000|2025-06-27 13:20:00|3261.35|3260.85|3258.9|3258.4|3264.36|3264.06|3257.74|3257.24|886
1751030700000|2025-06-27 13:25:00|3258.93|3258.43|3257.21|3256.71|3259.66|3259.33|3256.73|3256.23|851
1751031000000|2025-06-27 13:30:00|3257.37|3256.87|3261.58|3261.28|3263.56|3263.26|3256.3|3255.92|1247
1751031300000|2025-06-27 13:35:00|3261.53|3261.23|3260.05|3259.75|3264.57|3264.07|3259.01|3258.71|1102
1751031600000|2025-06-27 13:40:00|3259.7|3259.4|3265.5|3265.2|3265.63|3265.33|3259.7|3259.4|880
1751031900000|2025-06-27 13:45:00|3265.52|3265.22|3269.81|3269.51|3271.08|3270.78|3264.22|3263.82|1102
1751032200000|2025-06-27 13:50:00|3269.71|3269.41|3274.03|3273.73|3274.55|3274.25|3269.7|3269.4|912
1751032500000|2025-06-27 13:55:00|3274.13|3273.83|3274.28|3273.78|3274.6|3274.3|3271.93|3271.58|695
1751032800000|2025-06-27 14:00:00|3274.29|3273.79|3274.03|3273.73|3275.78|3275.48|3271.33|3270.92|883
1751033100000|2025-06-27 14:05:00|3273.73|3273.43|3274.68|3274.18|3277.54|3277.2|3273.03|3272.68|927
1751033400000|2025-06-27 14:10:00|3274.78|3274.48|3270.7|3270.4|3275.38|3275.08|3270.65|3270.2|771
1751033700000|2025-06-27 14:15:00|3270.34|3270.04|3266.13|3265.83|3271.18|3270.83|3266.13|3265.83|821
1751034000000|2025-06-27 14:20:00|3266.28|3265.98|3269.63|3269.33|3269.88|3269.58|3265.03|3264.73|837
1751034300000|2025-06-27 14:25:00|3269.83|3269.43|3275.08|3274.78|3275.28|3274.98|3269.53|3269.23|878
1751034600000|2025-06-27 14:30:00|3275.23|3274.93|3274.21|3273.71|3278.28|3277.98|3273.88|3273.58|695
1751034900000|2025-06-27 14:35:00|3272|3271.7|3267.23|3266.73|3272.38|3272.08|3266.09|3265.72|994
1751035200000|2025-06-27 14:40:00|3267.28|3266.93|3268.17|3267.67|3269.8|3269.5|3266.18|3265.88|898
1751035500000|2025-06-27 14:45:00|3268.05|3267.55|3265.93|3265.63|3268.73|3268.38|3263.93|3263.6|722
1751035800000|2025-06-27 14:50:00|3265.98|3265.68|3265.13|3264.63|3269.58|3269.24|3263.85|3263.55|747
1751036100000|2025-06-27 14:55:00|3265.25|3264.75|3272.67|3272.37|3272.98|3272.68|3263.93|3263.63|864
1751036400000|2025-06-27 15:00:00|3272.73|3272.43|3273.68|3273.38|3275.75|3275.4|3271.83|3271.45|941
1751036700000|2025-06-27 15:05:00|3273.76|3273.26|3274.14|3273.84|3275.07|3274.63|3271.69|3271.39|522
1751037000000|2025-06-27 15:10:00|3274.04|3273.74|3272.96|3272.66|3275.33|3274.93|3272.71|3272.31|550
1751037300000|2025-06-27 15:15:00|3272.93|3272.63|3273.43|3273.13|3274|3273.7|3272.35|3271.93|515
1751037600000|2025-06-27 15:20:00|3273.58|3273.08|3273.53|3273.03|3274.7|3274.4|3272.64|3272.34|578
1751037900000|2025-06-27 15:25:00|3273.58|3273.08|3272.23|3271.93|3274.21|3273.84|3271.75|3271.45|501
1751038200000|2025-06-27 15:30:00|3272.17|3271.87|3273.53|3273.23|3274.74|3274.34|3271.18|3270.78|528
1751038500000|2025-06-27 15:35:00|3273.23|3272.93|3274.38|3274.08|3275.33|3274.93|3272.13|3271.78|504
1751038800000|2025-06-27 15:40:00|3274.48|3274.18|3277.25|3276.95|3277.33|3276.98|3274.28|3273.98|471
1751039100000|2025-06-27 15:45:00|3277.35|3277.05|3275.53|3275.23|3277.76|3277.45|3275.23|3274.93|501
1751039400000|2025-06-27 15:50:00|3275.48|3275.18|3275.4|3274.9|3275.6|3275.3|3274.21|3273.91|327
1751039700000|2025-06-27 15:55:00|3275.35|3274.85|3274.83|3274.53|3275.68|3275.38|3274.38|3274.02|402
1751040000000|2025-06-27 16:00:00|3274.88|3274.58|3275.43|3274.93|3276.38|3276.08|3274.72|3274.33|363
1751040300000|2025-06-27 16:05:00|3275.48|3275.18|3275.23|3274.93|3276.45|3276.08|3274.43|3274.13|315
1751040600000|2025-06-27 16:10:00|3275.33|3274.83|3277.08|3276.78|3277.68|3277.38|3274.73|3274.33|383
1751040900000|2025-06-27 16:15:00|3277|3276.7|3276.53|3276.23|3277.94|3277.46|3275.78|3275.48|350
1751041200000|2025-06-27 16:20:00|3276.33|3275.83|3276.93|3276.63|3277.65|3277.35|3276.15|3275.83|390
1751041500000|2025-06-27 16:25:00|3277.08|3276.58|3277.98|3277.68|3278.33|3278.03|3276.86|3276.51|400
1751041800000|2025-06-27 16:30:00|3278.03|3277.73|3274.93|3274.63|3278.83|3278.48|3274.83|3274.53|470
1751042100000|2025-06-27 16:35:00|3274.94|3274.64|3273.83|3273.33|3275.48|3275.18|3273.53|3273.23|440
1751042400000|2025-06-27 16:40:00|3273.82|3273.32|3274.99|3274.69|3275.17|3274.87|3273.63|3273.32|305
1751042700000|2025-06-27 16:45:00|3274.89|3274.59|3275.65|3275.35|3275.77|3275.35|3273.89|3273.59|297
1751043000000|2025-06-27 16:50:00|3275.75|3275.45|3276.88|3276.58|3277.49|3277.13|3275.4|3275.1|254
1751043300000|2025-06-27 16:55:00|3276.93|3276.43|3277.79|3277.49|3278.45|3278.04|3276.13|3275.76|351
1751043600000|2025-06-27 17:00:00|3277.95|3277.45|3275.32|3275.02|3278.05|3277.56|3274.99|3274.69|529
1751043900000|2025-06-27 17:05:00|3275.13|3274.83|3275.1|3274.8|3275.53|3275.23|3274.58|3274.25|421
1751044200000|2025-06-27 17:10:00|3275.13|3274.83|3276.4|3276.1|3276.6|3276.3|3275.08|3274.78|325
1751044500000|2025-06-27 17:15:00|3276.45|3276.15|3276.54|3276.24|3277.14|3276.79|3276.3|3276|283
1751044800000|2025-06-27 17:20:00|3276.63|3276.13|3274.68|3274.38|3276.98|3276.65|3274.56|3274.26|334
1751045100000|2025-06-27 17:25:00|3274.78|3274.48|3276.12|3275.82|3276.37|3276.07|3274.18|3273.88|448
1751045400000|2025-06-27 17:30:00|3276.18|3275.88|3273.54|3273.24|3276.53|3276.14|3273.51|3273.18|414
1751045700000|2025-06-27 17:35:00|3273.55|3273.25|3274.65|3274.15|3274.75|3274.35|3273.06|3272.66|395
1751046000000|2025-06-27 17:40:00|3274.5|3274.2|3273.4|3273.1|3274.66|3274.36|3272.95|3272.65|342
1751046300000|2025-06-27 17:45:00|3273.35|3273.05|3280.33|3280.03|3280.99|3280.69|3272.95|3272.65|855
1751046600000|2025-06-27 17:50:00|3280.23|3279.93|3279.03|3278.53|3283.06|3282.76|3278.85|3278.53|659
1751046900000|2025-06-27 17:55:00|3279.08|3278.58|3277.73|3277.23|3279.53|3279.08|3277.23|3276.93|394
1751047200000|2025-06-27 18:00:00|3277.68|3277.38|3274.88|3274.58|3278.68|3278.2|3274.38|3274.05|532
1751047500000|2025-06-27 18:05:00|3275.03|3274.73|3273.8|3273.5|3275.08|3274.78|3272.59|3272.24|476
1751047800000|2025-06-27 18:10:00|3273.85|3273.55|3274.68|3274.38|3275.23|3274.78|3273.18|3272.83|341
1751048100000|2025-06-27 18:15:00|3274.93|3274.43|3274.53|3274.23|3276.05|3275.65|3274.08|3273.68|434
1751048400000|2025-06-27 18:20:00|3274.43|3274.13|3273.78|3273.48|3275.08|3274.73|3273.08|3272.68|329
1751048700000|2025-06-27 18:25:00|3273.68|3273.38|3274.33|3274.03|3275.77|3275.38|3273.48|3273.08|464
1751049000000|2025-06-27 18:30:00|3274.28|3273.98|3271.53|3271.23|3274.31|3274.01|3271.28|3270.98|538
1751049300000|2025-06-27 18:35:00|3271.58|3271.28|3271.7|3271.4|3272.43|3272.13|3270.98|3270.65|352
1751049600000|2025-06-27 18:40:00|3271.85|3271.35|3271.07|3270.77|3271.85|3271.5|3270.81|3270.34|303
1751049900000|2025-06-27 18:45:00|3271.1|3270.8|3273.58|3273.08|3273.83|3273.53|3271.1|3270.8|423
1751050200000|2025-06-27 18:50:00|3273.46|3273.16|3276.18|3275.68|3276.62|3276.27|3273.46|3273.08|405
1751050500000|2025-06-27 18:55:00|3276.28|3275.88|3275.98|3275.68|3276.89|3276.5|3275.15|3274.83|574
1751050800000|2025-06-27 19:00:00|3276|3275.7|3274.83|3274.53|3276.7|3276.4|3274.58|3274.28|451
1751051100000|2025-06-27 19:05:00|3274.9|3274.6|3273.38|3273.08|3275.49|3275.18|3273.22|3272.83|358
1751051400000|2025-06-27 19:10:00|3273.43|3272.93|3273.43|3273.13|3274.03|3273.73|3272.39|3272.05|300
1751051700000|2025-06-27 19:15:00|3273.18|3272.88|3270.24|3269.94|3273.33|3272.93|3270.16|3269.83|590
1751052000000|2025-06-27 19:20:00|3270.14|3269.84|3270.83|3270.33|3271.3|3271|3268.55|3268.25|485
1751052300000|2025-06-27 19:25:00|3270.85|3270.55|3271.83|3271.33|3271.88|3271.55|3270.63|3270.33|354
1751052600000|2025-06-27 19:30:00|3271.73|3271.43|3270.49|3270.19|3272.45|3272.03|3270.38|3269.93|478
1751052900000|2025-06-27 19:35:00|3270.47|3270.17|3270.49|3270.19|3271.76|3271.38|3270.1|3269.65|527
1751053200000|2025-06-27 19:40:00|3270.56|3270.26|3270.85|3270.35|3271.37|3271.07|3269.63|3269.33|472
1751053500000|2025-06-27 19:45:00|3270.97|3270.47|3269.93|3269.63|3272.13|3271.83|3269.93|3269.58|448
1751053800000|2025-06-27 19:50:00|3270.13|3269.83|3271.43|3270.93|3271.83|3271.47|3269.8|3269.43|537
1751054100000|2025-06-27 19:55:00|3271.38|3271.08|3270.76|3270.46|3271.98|3271.68|3270.68|3270.33|649
1751054400000|2025-06-27 20:00:00|3270.83|3270.53|3271.83|3271.33|3272.04|3271.58|3270.52|3270.18|305
1751054700000|2025-06-27 20:05:00|3271.87|3271.57|3272.33|3271.83|3272.47|3271.97|3271.72|3271.23|219
1751055000000|2025-06-27 20:10:00|3272.3|3271.8|3273.8|3273.3|3273.88|3273.38|3272.08|3271.58|208
1751055300000|2025-06-27 20:15:00|3274.05|3273.55|3274.89|3274.39|3275.77|3275.27|3274.05|3273.55|232
1751055600000|2025-06-27 20:20:00|3274.92|3274.42|3273.57|3273.07|3275.23|3274.73|3273.41|3272.91|198
1751055900000|2025-06-27 20:25:00|3273.54|3273.04|3273.87|3273.37|3274.09|3273.59|3272.65|3272.17|193
1751056200000|2025-06-27 20:30:00|3273.89|3273.39|3273.48|3272.98|3274.3|3273.85|3273.48|3272.98|120
1751056500000|2025-06-27 20:35:00|3273.51|3273.01|3273.75|3273.25|3274.03|3273.53|3273.36|3272.86|149
1751056800000|2025-06-27 20:40:00|3273.82|3273.32|3273.7|3273.2|3274.11|3273.61|3273.33|3272.92|161
1751057100000|2025-06-27 20:45:00|3273.57|3273.27|3274.97|3274.47|3275.12|3274.62|3273.47|3273.15|225
1751057400000|2025-06-27 20:50:00|3275.09|3274.59|3274.79|3274.29|3275.33|3274.83|3274.01|3273.67|222
1751057700000|2025-06-27 20:55:00|3274.77|3274.27|3274.74|3274.24|3275.74|3275.24|3274.02|3273.52|259
1751234400000|2025-06-29 22:00:00|3277.8|3277.3|3272.78|3272.28|3278.32|3277.4|3271.1|3270.6|239
1751234700000|2025-06-29 22:05:00|3273.08|3272.58|3271.25|3270.75|3274.48|3273.98|3271.15|3270.65|251
1751235000000|2025-06-29 22:10:00|3271.3|3270.8|3265.98|3265.48|3271.93|3271.43|3264.88|3264.58|481
1751235300000|2025-06-29 22:15:00|3266.33|3266.03|3261.68|3261.18|3266.33|3266.03|3260.53|3260.03|393
1751235600000|2025-06-29 22:20:00|3261.73|3261.23|3256.03|3255.53|3261.83|3261.48|3254.56|3254.26|577
1751235900000|2025-06-29 22:25:00|3256.08|3255.58|3251.84|3248.28|3258.24|3257.25|3248.08|3247.28|583
1751236200000|2025-06-29 22:30:00|3251.77|3248.46|3258.13|3257.63|3258.43|3257.93|3250.14|3247.95|661
1751236500000|2025-06-29 22:35:00|3258.28|3257.78|3262.13|3261.63|3262.48|3262.08|3257.95|3257.45|400
1751236800000|2025-06-29 22:40:00|3262.18|3261.88|3264.38|3263.88|3265.33|3264.83|3261.68|3261.28|372
1751237100000|2025-06-29 22:45:00|3264.33|3263.83|3265.43|3264.93|3266.03|3265.53|3263.28|3262.88|271
1751237400000|2025-06-29 22:50:00|3265.2|3264.7|3263.28|3262.98|3265.63|3265.13|3262.78|3262.28|268
1751237700000|2025-06-29 22:55:00|3263.23|3262.73|3264.13|3263.63|3264.93|3264.43|3262.28|3261.78|234
1751238000000|2025-06-29 23:00:00|3264.78|3264.48|3270.63|3270.13|3271.18|3270.78|3264.38|3264.08|479
1751238300000|2025-06-29 23:05:00|3270.58|3270.08|3269.98|3269.48|3271.23|3270.73|3268.4|3267.9|243
1751238600000|2025-06-29 23:10:00|3270.03|3269.68|3268|3267.5|3270.83|3270.43|3267.73|3267.43|283
1751238900000|2025-06-29 23:15:00|3268.05|3267.55|3268.93|3268.43|3270.2|3269.7|3267.88|3267.45|196
1751239200000|2025-06-29 23:20:00|3268.98|3268.48|3268.93|3268.43|3270.43|3270.03|3268.38|3267.93|185
1751239500000|2025-06-29 23:25:00|3268.78|3268.48|3268.73|3268.23|3269.48|3269.18|3268.28|3267.98|108
1751239800000|2025-06-29 23:30:00|3268.83|3268.33|3269.98|3269.48|3270.48|3270.13|3267.26|3266.96|209
1751240100000|2025-06-29 23:35:00|3269.83|3269.33|3267.58|3267.28|3269.83|3269.33|3267.13|3266.83|201
1751240400000|2025-06-29 23:40:00|3267.68|3267.38|3267.23|3266.73|3269.23|3268.78|3266.93|3266.58|232
1751240700000|2025-06-29 23:45:00|3267.28|3266.78|3267.05|3266.75|3268.95|3268.45|3265.33|3264.98|266
1751241000000|2025-06-29 23:50:00|3267.15|3266.55|3268.03|3267.53|3268.63|3268.13|3264.73|3264.38|220
1751241300000|2025-06-29 23:55:00|3268.13|3267.63|3264.08|3263.58|3268.13|3267.63|3262.98|3262.68|250
1751241600000|2025-06-30 00:00:00|3263.93|3263.43|3266.43|3265.93|3266.93|3266.48|3263.23|3262.93|331
1751241900000|2025-06-30 00:05:00|3266.53|3266.13|3266.38|3265.88|3267.43|3267.13|3264.98|3264.48|246
1751242200000|2025-06-30 00:10:00|3266.48|3266.18|3268.33|3267.83|3268.48|3268.18|3266.03|3265.73|221
1751242500000|2025-06-30 00:15:00|3267.93|3267.63|3269.43|3269.13|3269.58|3269.13|3266.5|3266.2|252
1751242800000|2025-06-30 00:20:00|3269.53|3269.23|3268.78|3268.28|3269.98|3269.53|3267.68|3267.33|220
1751243100000|2025-06-30 00:25:00|3268.88|3268.38|3268.63|3268.33|3269.33|3268.92|3268.03|3267.66|189
1751243400000|2025-06-30 00:30:00|3268.75|3268.25|3266.73|3266.23|3269.22|3268.88|3266.4|3266.05|272
1751243700000|2025-06-30 00:35:00|3266.78|3266.28|3263.93|3263.43|3266.78|3266.33|3262.85|3262.45|275
1751244000000|2025-06-30 00:40:00|3263.68|3263.38|3265.4|3264.9|3266.05|3265.55|3263.53|3263.21|309
1751244300000|2025-06-30 00:45:00|3265.1|3264.8|3266.68|3266.18|3266.88|3266.38|3263.83|3263.43|224
1751244600000|2025-06-30 00:50:00|3266.78|3266.28|3264.53|3264.23|3267.08|3266.63|3264.13|3263.63|225
1751244900000|2025-06-30 00:55:00|3264.48|3264.18|3264.93|3264.43|3265.85|3265.55|3264.03|3263.68|244
1751245200000|2025-06-30 01:00:00|3264.78|3264.28|3261.33|3260.83|3267.83|3267.43|3260.99|3260.69|862
1751245500000|2025-06-30 01:05:00|3261.63|3261.33|3264.93|3264.43|3265.42|3265.08|3259.68|3259.33|758
1751245800000|2025-06-30 01:10:00|3264.88|3264.38|3268.08|3267.58|3268.83|3268.48|3264.08|3263.78|534
1751246100000|2025-06-30 01:15:00|3268.18|3267.68|3272.15|3271.85|3273.25|3272.8|3268.07|3267.57|514
1751246400000|2025-06-30 01:20:00|3272.05|3271.75|3272.93|3272.63|3274.45|3274.15|3271.98|3271.48|488
1751246700000|2025-06-30 01:25:00|3273.03|3272.53|3275.53|3275.03|3276.15|3275.65|3272.03|3271.73|402
1751247000000|2025-06-30 01:30:00|3275.63|3275.13|3273.58|3273.08|3276.28|3275.78|3272.73|3272.43|392
1751247300000|2025-06-30 01:35:00|3273.43|3273.13|3272.65|3272.15|3273.88|3273.38|3271.33|3270.83|403
1751247600000|2025-06-30 01:40:00|3272.55|3272.05|3272.13|3271.63|3274.68|3274.23|3272.03|3271.53|364
1751247900000|2025-06-30 01:45:00|3272.18|3271.68|3274.93|3274.43|3274.93|3274.48|3271.84|3271.43|356
1751248200000|2025-06-30 01:50:00|3274.83|3274.33|3273.68|3273.38|3275.43|3275.03|3272.48|3272.08|353
1751248500000|2025-06-30 01:55:00|3273.88|3273.58|3274.23|3273.73|3274.48|3274.17|3272.63|3272.28|380
1751248800000|2025-06-30 02:00:00|3274.18|3273.88|3278.25|3277.75|3280.83|3280.53|3273.93|3273.63|692
1751249100000|2025-06-30 02:05:00|3278.4|3277.9|3281.63|3281.13|3282.83|3282.38|3277.43|3276.95|524
1751249400000|2025-06-30 02:10:00|3281.53|3281.03|3280.13|3279.63|3281.88|3281.38|3279.29|3278.99|423
1751249700000|2025-06-30 02:15:00|3280.23|3279.73|3281.43|3281.13|3282.84|3282.5|3279.88|3279.53|296
1751250000000|2025-06-30 02:20:00|3281.58|3281.08|3281.4|3280.9|3282.53|3282.23|3280.38|3279.98|269
1751250300000|2025-06-30 02:25:00|3281.35|3280.85|3280.65|3280.15|3281.35|3280.85|3279.53|3279.15|181
1751250600000|2025-06-30 02:30:00|3280.6|3280.3|3283.33|3282.83|3283.63|3283.23|3280.31|3280.01|349
1751250900000|2025-06-30 02:35:00|3283.18|3282.68|3279.18|3278.88|3283.35|3282.85|3279.18|3278.83|236
1751251200000|2025-06-30 02:40:00|3279.33|3278.83|3278.78|3278.28|3279.78|3279.28|3277.75|3277.25|333
1751251500000|2025-06-30 02:45:00|3278.43|3278.13|3280.18|3279.88|3280.44|3279.98|3277.61|3277.31|276
1751251800000|2025-06-30 02:50:00|3280.28|3279.98|3279.63|3279.13|3281.2|3280.88|3279.3|3279|242
1751252100000|2025-06-30 02:55:00|3279.73|3279.23|3280.58|3280.08|3281.01|3280.51|3279.4|3279.05|273
1751252400000|2025-06-30 03:00:00|3280.45|3279.95|3280.6|3280.1|3281.58|3281.23|3279.54|3279.24|316
1751252700000|2025-06-30 03:05:00|3280.65|3280.15|3280.83|3280.53|3281.43|3281.08|3279.88|3279.43|208
1751253000000|2025-06-30 03:10:00|3280.93|3280.43|3281.13|3280.63|3281.33|3280.97|3279.64|3279.33|257
1751253300000|2025-06-30 03:15:00|3281.03|3280.53|3279.53|3279.23|3282|3281.5|3278.44|3278.09|311
1751253600000|2025-06-30 03:20:00|3279.58|3279.28|3281.58|3281.08|3281.98|3281.48|3279.58|3279.18|259
1751253900000|2025-06-30 03:25:00|3281.68|3281.38|3279.13|3278.83|3283.19|3282.69|3279.03|3278.73|241
1751254200000|2025-06-30 03:30:00|3279.18|3278.68|3280.03|3279.53|3280.8|3280.48|3278.92|3278.57|154
1751254500000|2025-06-30 03:35:00|3279.93|3279.43|3278.92|3278.62|3280.23|3279.88|3278.87|3278.57|125
1751254800000|2025-06-30 03:40:00|3278.77|3278.47|3279.23|3278.73|3279.93|3279.53|3278.77|3278.43|131
1751255100000|2025-06-30 03:45:00|3279.33|3278.83|3281.18|3280.68|3281.35|3280.88|3279.18|3278.8|241
1751255400000|2025-06-30 03:50:00|3281.43|3280.93|3280|3279.5|3281.43|3281.08|3279.99|3279.5|203
1751255700000|2025-06-30 03:55:00|3279.78|3279.48|3279.33|3278.83|3279.95|3279.48|3278.08|3277.78|168
1751256000000|2025-06-30 04:00:00|3279.13|3279.03|3281.18|3280.68|3281.73|3281.28|3278.83|3278.43|164
1751256300000|2025-06-30 04:05:00|3281.28|3280.98|3280.93|3280.43|3281.68|3281.33|3280.24|3279.94|211
1751256600000|2025-06-30 04:10:00|3280.83|3280.33|3280.93|3280.43|3281.75|3281.43|3280.5|3280|122
1751256900000|2025-06-30 04:15:00|3280.83|3280.33|3278.95|3278.65|3281.33|3280.88|3278.9|3278.6|131
1751257200000|2025-06-30 04:20:00|3278.9|3278.6|3277.85|3277.55|3279|3278.7|3277.75|3277.45|144
1751257500000|2025-06-30 04:25:00|3277.8|3277.5|3278.45|3277.95|3278.63|3278.33|3277.33|3277|131
1751257800000|2025-06-30 04:30:00|3278.6|3278.1|3278.43|3278.13|3279.68|3279.28|3278.43|3278.03|115
1751258100000|2025-06-30 04:35:00|3278.73|3278.23|3280.23|3279.93|3280.73|3280.38|3278.68|3278.23|114
1751258400000|2025-06-30 04:40:00|3280.33|3279.83|3280.33|3280.03|3281.16|3280.73|3280.11|3279.73|93
1751258700000|2025-06-30 04:45:00|3280.53|3280.05|3281.68|3281.18|3282.03|3281.68|3280.33|3280.03|101
1751259000000|2025-06-30 04:50:00|3281.73|3281.23|3285.93|3285.63|3286.58|3286.28|3281.73|3281.23|367
1751259300000|2025-06-30 04:55:00|3285.98|3285.68|3285.93|3285.43|3286.58|3286.13|3284.91|3284.61|159
1751259600000|2025-06-30 05:00:00|3285.78|3285.48|3285.9|3285.6|3286.8|3286.3|3284.96|3284.66|315
1751259900000|2025-06-30 05:05:00|3286.05|3285.75|3286.88|3286.58|3287.59|3287.1|3286.05|3285.75|196
1751260200000|2025-06-30 05:10:00|3286.98|3286.48|3286.73|3286.23|3287.33|3286.93|3286.17|3285.87|154
1751260500000|2025-06-30 05:15:00|3286.75|3286.25|3288.38|3288.08|3288.83|3288.48|3286.1|3285.75|199
1751260800000|2025-06-30 05:20:00|3288.58|3288.03|3288.88|3288.58|3288.93|3288.63|3287.58|3287.18|251
1751261100000|2025-06-30 05:25:00|3289.08|3288.68|3288.43|3287.93|3289.18|3288.83|3287.82|3287.47|242
1751261400000|2025-06-30 05:30:00|3288.38|3288.08|3289.38|3289.08|3289.98|3289.63|3287.33|3286.83|426
1751261700000|2025-06-30 05:35:00|3289.48|3289.18|3287.83|3287.33|3289.88|3289.58|3287.13|3286.68|304
1751262000000|2025-06-30 05:40:00|3287.44|3287.14|3287.88|3287.58|3288.08|3287.73|3286.65|3286.35|219
1751262300000|2025-06-30 05:45:00|3287.93|3287.63|3289.55|3289.05|3290.03|3289.73|3287.83|3287.33|297
1751262600000|2025-06-30 05:50:00|3289.5|3289|3291.53|3291.23|3291.58|3291.23|3289.25|3288.75|279
1751262900000|2025-06-30 05:55:00|3291.43|3291.13|3289.37|3288.87|3291.65|3291.3|3289.24|3288.77|403
1751263200000|2025-06-30 06:00:00|3289.34|3288.84|3290.3|3290|3291.76|3291.42|3289.34|3288.84|349
1751263500000|2025-06-30 06:05:00|3290.25|3289.75|3290.47|3290.17|3291.56|3291.21|3289.53|3289.08|315
1751263800000|2025-06-30 06:10:00|3290.33|3290.03|3290.38|3290.08|3290.98|3290.5|3289.93|3289.53|268
1751264100000|2025-06-30 06:15:00|3290.63|3290.13|3290.28|3289.78|3290.93|3290.58|3288.15|3287.7|359
1751264400000|2025-06-30 06:20:00|3290.33|3289.83|3290.7|3290.4|3292.08|3291.63|3289.08|3288.68|392
1751264700000|2025-06-30 06:25:00|3290.75|3290.45|3290.88|3290.58|3291.08|3290.68|3290.18|3289.83|303
1751265000000|2025-06-30 06:30:00|3290.78|3290.48|3293.77|3293.27|3294.07|3293.73|3289.53|3289.18|456
1751265300000|2025-06-30 06:35:00|3293.83|3293.33|3294.83|3294.53|3295.4|3295.1|3293.68|3293.26|443
1751265600000|2025-06-30 06:40:00|3294.93|3294.43|3295.53|3295.23|3295.78|3295.38|3294.53|3294.08|387
1751265900000|2025-06-30 06:45:00|3295.58|3295.28|3292.93|3292.63|3295.68|3295.38|3292.38|3291.93|464
1751266200000|2025-06-30 06:50:00|3292.88|3292.58|3293.25|3292.75|3293.75|3293.34|3291.06|3290.76|378
1751266500000|2025-06-30 06:55:00|3293.15|3292.65|3292.33|3292.03|3293.15|3292.65|3291.38|3291.05|331
1751266800000|2025-06-30 07:00:00|3292.23|3291.93|3293.65|3293.15|3293.97|3293.67|3291.3|3291|447
1751267100000|2025-06-30 07:05:00|3293.4|3293.1|3293.88|3293.38|3295.13|3294.68|3293|3292.7|283
1751267400000|2025-06-30 07:10:00|3293.83|3293.33|3295.23|3294.73|3295.98|3295.53|3293.33|3293.03|280
1751267700000|2025-06-30 07:15:00|3295.18|3294.88|3295.35|3294.85|3295.84|3295.45|3294.33|3293.84|241
1751268000000|2025-06-30 07:20:00|3295.45|3295.05|3296.43|3295.93|3296.83|3296.43|3294.55|3294.15|287
1751268300000|2025-06-30 07:25:00|3296.38|3295.88|3295.58|3295.08|3297.08|3296.73|3294.03|3293.58|369
1751268600000|2025-06-30 07:30:00|3295.38|3295.22|3295.08|3294.78|3295.77|3295.47|3293.55|3293.15|299
1751268900000|2025-06-30 07:35:00|3295.18|3294.68|3296.38|3296.08|3296.38|3296.08|3294.65|3294.33|211
1751269200000|2025-06-30 07:40:00|3296.28|3295.98|3294.18|3293.88|3296.28|3295.98|3294.18|3293.83|219
1751269500000|2025-06-30 07:45:00|3294.09|3293.59|3295.38|3295.08|3295.63|3295.22|3293.78|3293.48|262
1751269800000|2025-06-30 07:50:00|3295.28|3294.98|3293.53|3293.23|3296.72|3296.31|3293.53|3293.23|334
1751270100000|2025-06-30 07:55:00|3293.43|3293.13|3293.26|3292.76|3293.75|3293.41|3290.98|3290.55|408
1751270400000|2025-06-30 08:00:00|3293.12|3292.82|3296.38|3295.88|3296.78|3296.35|3292.93|3292.63|480
1751270700000|2025-06-30 08:05:00|3296.48|3295.98|3296.18|3295.68|3296.83|3296.48|3295.18|3294.68|303
1751271000000|2025-06-30 08:10:00|3295.93|3295.63|3294.63|3294.33|3296.78|3296.43|3293.28|3292.98|375
1751271300000|2025-06-30 08:15:00|3294.53|3294.23|3294.08|3293.58|3295.08|3294.58|3293.03|3292.53|270
1751271600000|2025-06-30 08:20:00|3293.88|3293.48|3294.05|3293.75|3294.95|3294.57|3293.52|3293.05|265
1751271900000|2025-06-30 08:25:00|3294.1|3293.6|3293.38|3293.08|3294.1|3293.8|3291.52|3291.02|297
1751272200000|2025-06-30 08:30:00|3293.33|3293.03|3292.78|3292.48|3293.83|3293.43|3292.68|3292.38|198
1751272500000|2025-06-30 08:35:00|3292.68|3292.38|3289.43|3289.13|3292.68|3292.38|3289.43|3289.03|292
1751272800000|2025-06-30 08:40:00|3289.48|3289.18|3289.88|3289.58|3290.83|3290.53|3288.7|3288.4|276
1751273100000|2025-06-30 08:45:00|3289.77|3289.47|3289.13|3288.63|3291.84|3291.34|3289.03|3288.58|259
1751273400000|2025-06-30 08:50:00|3289.23|3288.73|3290.5|3290.2|3290.95|3290.6|3288.35|3288.05|271
1751273700000|2025-06-30 08:55:00|3290.55|3290.25|3289.38|3289.08|3290.93|3290.5|3289.13|3288.74|265
1751274000000|2025-06-30 09:00:00|3289.18|3288.68|3287.58|3287.08|3289.18|3288.88|3287.08|3286.78|334
1751274300000|2025-06-30 09:05:00|3287.22|3286.92|3281.88|3281.58|3287.38|3286.98|3281.53|3281.23|722
1751274600000|2025-06-30 09:10:00|3281.99|3281.69|3283.18|3282.88|3284.08|3283.68|3281.63|3281.13|345
1751274900000|2025-06-30 09:15:00|3283.33|3282.83|3283.25|3282.75|3283.85|3283.55|3282.35|3281.95|266
1751275200000|2025-06-30 09:20:00|3283.35|3282.85|3286.84|3286.54|3286.9|3286.6|3283.35|3282.85|344
1751275500000|2025-06-30 09:25:00|3286.78|3286.48|3284.59|3284.29|3287.18|3286.78|3284.45|3284.05|299
1751275800000|2025-06-30 09:30:00|3284.64|3284.14|3279.72|3279.42|3285.28|3284.98|3277.59|3277.29|710
1751276100000|2025-06-30 09:35:00|3279.83|3279.53|3284.23|3283.93|3284.23|3283.93|3279.03|3278.73|487
1751276400000|2025-06-30 09:40:00|3284.33|3283.83|3285.49|3285.19|3286.86|3286.45|3284.33|3283.83|672
1751276700000|2025-06-30 09:45:00|3285.59|3285.29|3287.48|3286.98|3287.51|3287.01|3284.95|3284.45|467
1751277000000|2025-06-30 09:50:00|3287.51|3287.01|3287.36|3286.86|3287.73|3287.23|3286.78|3286.38|279
1751277300000|2025-06-30 09:55:00|3287.37|3286.87|3288.15|3287.65|3288.26|3287.87|3286.03|3285.67|308
1751277600000|2025-06-30 10:00:00|3288.26|3287.76|3288.23|3287.73|3289.07|3288.59|3287.81|3287.31|276
1751277900000|2025-06-30 10:05:00|3288.22|3287.72|3286.31|3286.01|3288.23|3287.73|3285.94|3285.55|297
1751278200000|2025-06-30 10:10:00|3286.21|3285.91|3287.36|3286.86|3287.66|3287.16|3285.77|3285.43|201
1751278500000|2025-06-30 10:15:00|3287.31|3286.81|3286.95|3286.45|3287.85|3287.43|3286.36|3285.97|261
1751278800000|2025-06-30 10:20:00|3286.9|3286.6|3286.47|3286.17|3287.09|3286.65|3286.18|3285.77|161
1751279100000|2025-06-30 10:25:00|3286.57|3286.07|3286.44|3285.94|3286.89|3286.39|3284.88|3284.54|389
1751279400000|2025-06-30 10:30:00|3286.45|3285.95|3286.97|3286.47|3287.16|3286.66|3286.41|3285.95|262
1751279700000|2025-06-30 10:35:00|3286.56|3286.26|3285.36|3284.86|3286.67|3286.28|3284.44|3284.05|351
1751280000000|2025-06-30 10:40:00|3285.35|3284.85|3283.29|3282.79|3285.81|3285.46|3283.05|3282.55|278
1751280300000|2025-06-30 10:45:00|3283.33|3282.83|3282.98|3282.48|3283.59|3283.18|3282.8|3282.3|257
1751280600000|2025-06-30 10:50:00|3282.99|3282.49|3283.55|3283.05|3284.55|3284.18|3282.91|3282.48|281
1751280900000|2025-06-30 10:55:00|3283.53|3283.03|3283.86|3283.36|3283.96|3283.46|3282.98|3282.48|270
1751281200000|2025-06-30 11:00:00|3283.84|3283.34|3282.47|3281.97|3284.06|3283.75|3282.24|3281.74|361
1751281500000|2025-06-30 11:05:00|3282.46|3281.96|3280.02|3279.52|3282.47|3281.97|3279.97|3279.47|388
1751281800000|2025-06-30 11:10:00|3279.8|3279.3|3280.81|3280.31|3281.8|3281.34|3279.78|3279.28|384
1751282100000|2025-06-30 11:15:00|3281.01|3280.71|3279.32|3278.82|3281.68|3281.38|3279.13|3278.63|432
1751282400000|2025-06-30 11:20:00|3279.36|3278.86|3275.68|3275.18|3279.78|3279.48|3275.13|3274.72|683
1751282700000|2025-06-30 11:25:00|3275.63|3275.33|3276.33|3275.83|3276.63|3276.33|3274.89|3274.59|369
1751283000000|2025-06-30 11:30:00|3276.38|3275.88|3278.03|3277.53|3278.41|3277.91|3274.83|3274.53|483
1751283300000|2025-06-30 11:35:00|3278.02|3277.52|3278.98|3278.48|3280.04|3279.58|3277.58|3277.28|465
1751283600000|2025-06-30 11:40:00|3278.93|3278.63|3279.33|3278.83|3279.78|3279.34|3278.28|3277.98|291
1751283900000|2025-06-30 11:45:00|3279.13|3278.92|3278.64|3278.14|3279.48|3279.18|3277.03|3276.73|394
1751284200000|2025-06-30 11:50:00|3278.49|3277.99|3279.77|3279.27|3280.49|3280.07|3278.49|3277.99|377
1751284500000|2025-06-30 11:55:00|3279.63|3279.13|3278.13|3277.83|3280.43|3279.98|3277.68|3277.29|313
1751284800000|2025-06-30 12:00:00|3278.43|3277.93|3282.28|3281.78|3282.57|3282.07|3278.43|3277.93|519
1751285100000|2025-06-30 12:05:00|3282.2|3281.7|3281.77|3281.27|3282.59|3282.09|3280.88|3280.4|351
1751285400000|2025-06-30 12:10:00|3281.79|3281.29|3281.29|3280.99|3282.63|3282.33|3281.28|3280.97|416
1751285700000|2025-06-30 12:15:00|3281.44|3281.14|3282.59|3282.09|3283.22|3282.82|3281.34|3280.84|237
1751286000000|2025-06-30 12:20:00|3282.64|3282.14|3285.27|3284.97|3287.46|3287.04|3281.75|3281.25|780
1751286300000|2025-06-30 12:25:00|3285.32|3285.02|3284.75|3284.25|3285.5|3285.2|3283.78|3283.28|535
1751286600000|2025-06-30 12:30:00|3284.66|3284.16|3286.92|3286.62|3287.27|3286.87|3281.8|3281.49|628
1751286900000|2025-06-30 12:35:00|3286.97|3286.67|3288.49|3288.19|3288.57|3288.19|3286.64|3286.29|481
1751287200000|2025-06-30 12:40:00|3288.73|3288.43|3288.69|3288.39|3289.23|3288.78|3287.68|3287.35|450
1751287500000|2025-06-30 12:45:00|3288.7|3288.4|3288.17|3287.87|3289.29|3288.85|3287.72|3287.22|428
1751287800000|2025-06-30 12:50:00|3288.16|3287.86|3284.17|3283.87|3288.26|3287.89|3283.84|3283.45|615
1751288100000|2025-06-30 12:55:00|3284.18|3283.88|3282.38|3281.88|3284.77|3284.31|3281.76|3281.43|577
1751288400000|2025-06-30 13:00:00|3282.4|3281.9|3284.28|3283.78|3284.47|3283.97|3281.04|3280.68|946
1751288700000|2025-06-30 13:05:00|3284.31|3283.81|3285.16|3284.86|3285.48|3285.01|3283.05|3282.75|590
1751289000000|2025-06-30 13:10:00|3284.99|3284.69|3281.01|3280.51|3285.33|3284.96|3280.51|3280.21|757
1751289300000|2025-06-30 13:15:00|3280.91|3280.41|3282.43|3282.13|3282.59|3282.13|3280.21|3279.78|717
1751289600000|2025-06-30 13:20:00|3282.37|3282.07|3280.81|3280.31|3282.77|3282.33|3279.84|3279.34|669
1751289900000|2025-06-30 13:25:00|3280.76|3280.26|3283.15|3282.85|3283.27|3282.96|3279|3278.62|589
1751290200000|2025-06-30 13:30:00|3283.11|3282.61|3282.58|3282.08|3283.94|3283.53|3281.53|3281.23|841
1751290500000|2025-06-30 13:35:00|3282.57|3282.07|3279.7|3279.4|3282.62|3282.12|3278.18|3277.88|752
1751290800000|2025-06-30 13:40:00|3279.55|3279.25|3283.4|3283.1|3283.61|3283.31|3279.55|3279.25|385
1751291100000|2025-06-30 13:45:00|3283.15|3282.85|3285.21|3284.91|3285.33|3285.03|3283.13|3282.75|613
1751291400000|2025-06-30 13:50:00|3285.23|3284.93|3286.14|3285.84|3287.33|3287.03|3283.77|3283.41|764
1751291700000|2025-06-30 13:55:00|3286.18|3285.88|3285.03|3284.73|3286.74|3286.43|3284.93|3284.63|615
1751292000000|2025-06-30 14:00:00|3285.13|3284.83|3288.26|3287.96|3288.68|3288.38|3284.84|3284.54|796
1751292300000|2025-06-30 14:05:00|3288.28|3287.98|3286.08|3285.78|3289.03|3288.73|3284.5|3284.14|679
1751292600000|2025-06-30 14:10:00|3286.18|3285.68|3282.52|3282.22|3286.38|3286.08|3282.21|3281.87|599
1751292900000|2025-06-30 14:15:00|3282.68|3282.18|3281.4|3281.1|3282.68|3282.3|3279.43|3279.13|765
1751293200000|2025-06-30 14:20:00|3281.35|3281.05|3285.18|3284.68|3285.46|3284.96|3281.15|3280.75|567
1751293500000|2025-06-30 14:25:00|3285.23|3284.73|3285.43|3285.13|3285.63|3285.33|3284.38|3284.03|451
1751293800000|2025-06-30 14:30:00|3285.38|3285.08|3288.73|3288.43|3288.83|3288.48|3284.3|3284|556
1751294100000|2025-06-30 14:35:00|3288.59|3288.29|3287.87|3287.37|3289.93|3289.53|3287.48|3287.13|660
1751294400000|2025-06-30 14:40:00|3287.78|3287.48|3287.78|3287.48|3289.18|3288.8|3286.68|3286.36|516
1751294700000|2025-06-30 14:45:00|3287.93|3287.63|3286.8|3286.5|3289.58|3289.23|3286.1|3285.8|435
1751295000000|2025-06-30 14:50:00|3286.9|3286.6|3286.77|3286.47|3287.94|3287.64|3285.28|3284.93|585
1751295300000|2025-06-30 14:55:00|3286.95|3286.45|3288|3287.7|3288.51|3288.21|3286.48|3286.18|740
1751295600000|2025-06-30 15:00:00|3287.91|3287.61|3288.51|3288.21|3290.47|3290.17|3286.41|3286.11|798
1751295900000|2025-06-30 15:05:00|3288.52|3288.22|3287.63|3287.33|3289.1|3288.8|3287.25|3286.95|599
1751296200000|2025-06-30 15:10:00|3287.7|3287.4|3284.93|3284.63|3287.87|3287.52|3283.91|3283.58|626
1751296500000|2025-06-30 15:15:00|3284.95|3284.65|3289.4|3289.1|3289.51|3289.18|3284.62|3284.22|654
1751296800000|2025-06-30 15:20:00|3289.41|3289.11|3288.63|3288.33|3291.07|3290.64|3288.63|3288.33|704
1751297100000|2025-06-30 15:25:00|3288.65|3288.35|3287.36|3287.06|3288.83|3288.48|3287.26|3286.96|450
1751297400000|2025-06-30 15:30:00|3287.41|3287.11|3287.84|3287.54|3288.6|3288.2|3286.24|3285.94|503
1751297700000|2025-06-30 15:35:00|3287.85|3287.55|3287.98|3287.68|3288.76|3288.35|3287.39|3287.09|380
1751298000000|2025-06-30 15:40:00|3288.01|3287.71|3287.9|3287.6|3288.71|3288.41|3287.24|3286.94|376
1751298300000|2025-06-30 15:45:00|3287.66|3287.36|3287.34|3287.04|3288|3287.7|3286.77|3286.42|508
1751298600000|2025-06-30 15:50:00|3287.25|3286.95|3289.64|3289.34|3289.99|3289.69|3287.12|3286.82|475
1751298900000|2025-06-30 15:55:00|3289.54|3289.24|3289.76|3289.46|3290.43|3290.13|3289.27|3288.97|448
1751299200000|2025-06-30 16:00:00|3289.77|3289.47|3289.66|3289.36|3291.81|3291.5|3289.34|3289.04|439
1751299500000|2025-06-30 16:05:00|3289.92|3289.62|3291.54|3291.24|3291.98|3291.68|3289.57|3289.27|519
1751299800000|2025-06-30 16:10:00|3291.59|3291.29|3293.56|3293.26|3293.62|3293.32|3290.62|3290.24|373
1751300100000|2025-06-30 16:15:00|3293.57|3293.27|3292.87|3292.57|3294.71|3294.29|3292.81|3292.51|403
1751300400000|2025-06-30 16:20:00|3292.92|3292.62|3293.08|3292.58|3293.77|3293.47|3292.21|3291.91|405
1751300700000|2025-06-30 16:25:00|3293.01|3292.71|3292.51|3292.21|3293.92|3293.62|3292.42|3292.08|349
1751301000000|2025-06-30 16:30:00|3292.56|3292.26|3294.32|3294.02|3294.75|3294.42|3292.56|3292.26|338
1751301300000|2025-06-30 16:35:00|3294.28|3293.98|3293.67|3293.37|3295.24|3294.75|3293.51|3293.21|353
1751301600000|2025-06-30 16:40:00|3293.61|3293.31|3294.65|3294.35|3295.53|3295.23|3293.2|3292.9|359
1751301900000|2025-06-30 16:45:00|3294.95|3294.65|3295.58|3295.28|3295.67|3295.36|3294.54|3294.24|309
1751302200000|2025-06-30 16:50:00|3295.59|3295.29|3296.22|3295.92|3297.63|3297.26|3295.59|3295.29|376
1751302500000|2025-06-30 16:55:00|3296.27|3295.97|3297.53|3297.23|3297.69|3297.39|3295.68|3295.38|333
1751302800000|2025-06-30 17:00:00|3297.48|3297.18|3296.99|3296.69|3298.71|3298.41|3296.38|3296.04|548
1751303100000|2025-06-30 17:05:00|3297.01|3296.71|3296.7|3296.4|3297.61|3297.11|3296.27|3295.83|332
1751303400000|2025-06-30 17:10:00|3296.75|3296.45|3294.77|3294.47|3296.9|3296.6|3294.62|3294.32|304
1751303700000|2025-06-30 17:15:00|3294.88|3294.58|3296.3|3296|3296.32|3296.02|3294.71|3294.41|332
1751304000000|2025-06-30 17:20:00|3296.59|3296.29|3296.88|3296.58|3297.85|3297.51|3296.34|3296.04|384
1751304300000|2025-06-30 17:25:00|3296.9|3296.6|3296.05|3295.75|3297.68|3297.34|3295.23|3294.93|499
1751304600000|2025-06-30 17:30:00|3296.15|3295.85|3295.04|3294.74|3297.07|3296.77|3294.77|3294.42|314
1751304900000|2025-06-30 17:35:00|3295.02|3294.72|3296.03|3295.73|3296.08|3295.75|3294.62|3294.32|305
1751305200000|2025-06-30 17:40:00|3296.11|3295.81|3293.82|3293.52|3296.11|3295.81|3293.72|3293.37|381
1751305500000|2025-06-30 17:45:00|3293.72|3293.42|3293.9|3293.6|3294.5|3294.15|3293.37|3293.07|350
1751305800000|2025-06-30 17:50:00|3293.93|3293.63|3293.68|3293.38|3294.33|3293.93|3292.24|3291.94|309
1751306100000|2025-06-30 17:55:00|3293.49|3293.19|3294.18|3293.88|3294.83|3294.53|3292.25|3291.95|421
1751306400000|2025-06-30 18:00:00|3294.2|3293.9|3294.58|3294.28|3294.8|3294.47|3292.79|3292.47|364
1751306700000|2025-06-30 18:05:00|3294.53|3294.23|3297.58|3297.08|3297.83|3297.48|3294.51|3294.18|335
1751307000000|2025-06-30 18:10:00|3297.38|3297.18|3297.73|3297.43|3298.62|3298.24|3297.28|3296.98|284
1751307300000|2025-06-30 18:15:00|3297.83|3297.33|3298.43|3298.13|3299.38|3299.03|3297.4|3297.05|324
1751307600000|2025-06-30 18:20:00|3298.45|3297.95|3297.99|3297.69|3298.58|3298.23|3297.73|3297.33|274
1751307900000|2025-06-30 18:25:00|3298.03|3297.73|3299.37|3299.07|3299.44|3299.07|3297.81|3297.38|388
1751308200000|2025-06-30 18:30:00|3299.39|3299.09|3299.03|3298.73|3299.88|3299.54|3298.31|3297.93|225
1751308500000|2025-06-30 18:35:00|3299.13|3298.83|3299.03|3298.73|3299.21|3298.88|3298.41|3298.08|236
1751308800000|2025-06-30 18:40:00|3299|3298.7|3299.33|3299.03|3299.6|3299.27|3298.71|3298.33|373
1751309100000|2025-06-30 18:45:00|3299.43|3298.93|3298.82|3298.52|3299.59|3299.23|3297.8|3297.5|474
1751309400000|2025-06-30 18:50:00|3298.84|3298.54|3298.21|3297.91|3299.03|3298.73|3297.94|3297.57|500
1751309700000|2025-06-30 18:55:00|3298.22|3297.92|3298.68|3298.38|3298.98|3298.68|3298.22|3297.92|251
1751310000000|2025-06-30 19:00:00|3298.85|3298.55|3299.28|3298.98|3299.88|3299.58|3298.27|3297.91|342
1751310300000|2025-06-30 19:05:00|3299.38|3299.08|3301.03|3300.73|3301.15|3300.75|3299.32|3299.02|434
1751310600000|2025-06-30 19:10:00|3300.98|3300.68|3303.38|3303.08|3303.78|3303.48|3300.89|3300.59|610
1751310900000|2025-06-30 19:15:00|3303.43|3303.13|3306.25|3305.95|3307.35|3306.88|3303.25|3302.91|662
1751311200000|2025-06-30 19:20:00|3306.1|3305.8|3305.18|3304.88|3306.3|3305.9|3304.63|3304.23|307
1751311500000|2025-06-30 19:25:00|3305.13|3304.83|3306.43|3305.93|3307.28|3306.98|3305.13|3304.68|316
1751311800000|2025-06-30 19:30:00|3306.39|3305.89|3307.18|3306.88|3307.58|3307.15|3306.18|3305.83|283
1751312100000|2025-06-30 19:35:00|3307.12|3306.82|3307.28|3306.98|3308.15|3307.85|3306.88|3306.53|295
1751312400000|2025-06-30 19:40:00|3307.23|3306.93|3306.15|3305.65|3307.5|3307.15|3305.94|3305.58|389
1751312700000|2025-06-30 19:45:00|3306.18|3305.88|3305.93|3305.43|3307.68|3307.38|3305.53|3305.23|398
1751313000000|2025-06-30 19:50:00|3305.84|3305.54|3308.03|3307.73|3308.08|3307.78|3305.73|3305.43|461
1751313300000|2025-06-30 19:55:00|3307.98|3307.68|3308.98|3308.68|3309.78|3309.48|3307.52|3307.22|805
1751313600000|2025-06-30 20:00:00|3308.87|3308.57|3307.93|3307.43|3309.18|3308.88|3307.75|3307.28|285
1751313900000|2025-06-30 20:05:00|3307.88|3307.58|3308.21|3307.91|3308.85|3308.52|3307.52|3307.17|198
1751314200000|2025-06-30 20:10:00|3308.19|3307.89|3307.62|3307.32|3308.24|3307.92|3307.39|3307.09|178
1751314500000|2025-06-30 20:15:00|3307.6|3307.3|3307.63|3307.33|3309.53|3309.23|3307.39|3307.09|240
1751314800000|2025-06-30 20:20:00|3307.83|3307.41|3308.72|3308.42|3308.91|3308.61|3307.58|3307.25|164
1751315100000|2025-06-30 20:25:00|3308.86|3308.36|3307|3306.7|3309.04|3308.74|3306.94|3306.64|158
1751315400000|2025-06-30 20:30:00|3307.03|3306.73|3305.29|3304.99|3307.47|3307.17|3305.26|3304.96|180
1751315700000|2025-06-30 20:35:00|3305.43|3304.93|3304.45|3304.15|3305.53|3305.18|3303.92|3303.59|245
1751316000000|2025-06-30 20:40:00|3304.52|3304.22|3304.4|3303.9|3304.9|3304.6|3303.89|3303.59|165
1751316300000|2025-06-30 20:45:00|3304.42|3303.92|3303.21|3302.71|3304.77|3304.47|3302.95|3302.56|233
1751316600000|2025-06-30 20:50:00|3303.13|3302.83|3303.44|3303.14|3304.15|3303.8|3302.55|3302.16|212
1751316900000|2025-06-30 20:55:00|3303.43|3303.13|3303.1|3302.6|3303.87|3303.45|3302.96|3302.58|238
1751320800000|2025-06-30 22:00:00|3302.91|3302.41|3304.4|3303.9|3304.45|3303.95|3302.78|3302.35|82
1751321100000|2025-06-30 22:05:00|3304.15|3303.65|3302.9|3302.4|3305.35|3304.85|3302.55|3302.15|117
1751321400000|2025-06-30 22:10:00|3302.95|3302.45|3304.5|3304|3304.88|3304.4|3302.7|3302.25|101
1751321700000|2025-06-30 22:15:00|3304.25|3303.95|3306.1|3305.8|3306.25|3305.9|3304.25|3303.75|101
1751322000000|2025-06-30 22:20:00|3306.15|3305.65|3306.7|3306.4|3306.9|3306.4|3305.55|3305.05|95
1751322300000|2025-06-30 22:25:00|3306.75|3306.25|3307.4|3307.1|3308|3307.65|3306.7|3306.25|157
1751322600000|2025-06-30 22:30:00|3307.45|3307.15|3307.5|3307.2|3307.65|3307.3|3306.45|3306.05|173
1751322900000|2025-06-30 22:35:00|3307.4|3307.1|3306.43|3305.93|3307.4|3307.1|3306.33|3305.84|120
1751323200000|2025-06-30 22:40:00|3306.23|3305.73|3309.18|3308.88|3309.43|3309.08|3306.23|3305.73|168
1751323500000|2025-06-30 22:45:00|3309.23|3308.73|3309.43|3308.93|3309.95|3309.63|3307.73|3307.25|312
1751323800000|2025-06-30 22:50:00|3309.83|3309.33|3312.43|3311.93|3314.88|3314.58|3309.53|3309.18|436
1751324100000|2025-06-30 22:55:00|3312.3|3311.8|3311.73|3311.23|3313.6|3313.1|3311.03|3310.63|219
1751324400000|2025-06-30 23:00:00|3311.68|3311.38|3310.53|3310.03|3312.63|3312.13|3310.18|3309.88|274
1751324700000|2025-06-30 23:05:00|3310.93|3310.43|3311.13|3310.63|3311.79|3311.38|3310.23|3309.73|170
1751325000000|2025-06-30 23:10:00|3311.23|3310.73|3312.18|3311.88|3312.25|3311.93|3311.13|3310.63|128
1751325300000|2025-06-30 23:15:00|3312.33|3311.83|3310.68|3310.18|3312.53|3312.13|3309.5|3309.03|206
1751325600000|2025-06-30 23:20:00|3310.43|3310.13|3310.18|3309.88|3310.48|3310.13|3309.38|3309.08|156
1751325900000|2025-06-30 23:25:00|3310.08|3309.58|3309.78|3309.48|3310.08|3309.58|3308.78|3308.43|130
1751326200000|2025-06-30 23:30:00|3309.63|3309.13|3309.73|3309.23|3310.38|3309.88|3309.13|3308.68|123
1751326500000|2025-06-30 23:35:00|3309.68|3309.38|3310.68|3310.38|3311.08|3310.58|3309.68|3309.23|151
1751326800000|2025-06-30 23:40:00|3310.76|3310.46|3311.08|3310.58|3311.5|3311.06|3310.23|3309.83|163
1751327100000|2025-06-30 23:45:00|3311.23|3310.73|3312.08|3311.58|3312.23|3311.88|3310.53|3310.03|137
1751327400000|2025-06-30 23:50:00|3312.03|3311.53|3311.88|3311.38|3312.13|3311.63|3311.23|3310.83|116
1751327700000|2025-06-30 23:55:00|3311.93|3311.43|3312.73|3312.43|3312.83|3312.43|3310.68|3310.38|150
1751328000000|2025-07-01 00:00:00|3312.68|3312.38|3311.95|3311.65|3313.53|3313.23|3310.18|3309.83|481
1751328300000|2025-07-01 00:05:00|3312.13|3311.63|3310.85|3310.35|3312.19|3311.78|3310.35|3310.05|224
1751328600000|2025-07-01 00:10:00|3310.7|3310.4|3312.53|3312.23|3312.53|3312.23|3310.26|3309.96|280
1751328900000|2025-07-01 00:15:00|3312.52|3312.22|3312.93|3312.43|3313.1|3312.6|3312.06|3311.65|303
1751329200000|2025-07-01 00:20:00|3312.86|3312.36|3311.33|3310.83|3312.88|3312.38|3310.98|3310.68|198
1751329500000|2025-07-01 00:25:00|3311.48|3310.98|3311.2|3310.7|3311.65|3311.15|3310.59|3310.28|160
1751329800000|2025-07-01 00:30:00|3311.25|3310.75|3312.53|3312.23|3313.33|3312.83|3311.13|3310.7|174
1751330100000|2025-07-01 00:35:00|3312.69|3312.19|3311.65|3311.15|3313.58|3313.18|3311.4|3311.1|263
1751330400000|2025-07-01 00:40:00|3311.55|3311.05|3311.85|3311.35|3312.28|3311.98|3311.23|3310.83|169
1751330700000|2025-07-01 00:45:00|3311.87|3311.37|3312.91|3312.41|3312.92|3312.58|3311.5|3311.15|174
1751331000000|2025-07-01 00:50:00|3312.88|3312.58|3313.32|3312.82|3313.98|3313.63|3312.03|3311.63|287
1751331300000|2025-07-01 00:55:00|3313.33|3312.83|3315.03|3314.73|3315.18|3314.83|3313.22|3312.83|360
1751331600000|2025-07-01 01:00:00|3314.93|3314.63|3316.28|3315.98|3316.4|3316.08|3314.21|3313.91|655
1751331900000|2025-07-01 01:05:00|3316.33|3316.03|3318.43|3317.93|3318.48|3318.03|3316.18|3315.88|420
1751332200000|2025-07-01 01:10:00|3318.13|3317.83|3319.13|3318.63|3319.28|3318.88|3317.53|3317.18|429
1751332500000|2025-07-01 01:15:00|3319.03|3318.53|3319.78|3319.48|3320.58|3320.28|3318.38|3317.93|511
1751332800000|2025-07-01 01:20:00|3320.12|3319.62|3319.65|3319.15|3320.68|3320.18|3318.88|3318.58|472
1751333100000|2025-07-01 01:25:00|3319.6|3319.3|3320.49|3320.19|3321.15|3320.85|3319.28|3318.93|389
1751333400000|2025-07-01 01:30:00|3320.53|3320.23|3318.53|3318.23|3321.33|3320.94|3317.83|3317.4|461
1751333700000|2025-07-01 01:35:00|3318.58|3318.08|3318.1|3317.8|3319.15|3318.8|3316.68|3316.23|609
1751334000000|2025-07-01 01:40:00|3318.05|3317.75|3320.03|3319.73|3320.78|3320.46|3316.31|3315.93|578
1751334300000|2025-07-01 01:45:00|3319.93|3319.43|3320.63|3320.33|3320.93|3320.53|3319.23|3318.88|405
1751334600000|2025-07-01 01:50:00|3320.65|3320.35|3316.98|3316.68|3320.78|3320.43|3316.04|3315.62|442
1751334900000|2025-07-01 01:55:00|3317.08|3316.58|3318.07|3317.77|3318.65|3318.15|3317.08|3316.58|310
1751335200000|2025-07-01 02:00:00|3317.98|3317.68|3316.48|3316.18|3318.28|3317.83|3315.93|3315.58|369
1751335500000|2025-07-01 02:05:00|3316.58|3316.28|3317.23|3316.73|3317.73|3317.33|3315.88|3315.55|352
1751335800000|2025-07-01 02:10:00|3317.18|3316.68|3316.43|3315.93|3317.23|3316.83|3315.83|3315.43|301
1751336100000|2025-07-01 02:15:00|3316.28|3315.98|3315.4|3314.9|3317.73|3317.33|3315.25|3314.75|270
1751336400000|2025-07-01 02:20:00|3315.35|3314.85|3315.63|3315.13|3316.08|3315.73|3314.89|3314.42|230
1751336700000|2025-07-01 02:25:00|3315.73|3315.23|3316.28|3315.98|3316.28|3315.98|3314.63|3314.28|264
1751337000000|2025-07-01 02:30:00|3316.38|3316.08|3317.85|3317.55|3318.75|3318.45|3315.43|3315.13|470
1751337300000|2025-07-01 02:35:00|3317.55|3317.25|3316.58|3316.28|3318.63|3318.15|3316.28|3315.84|344
1751337600000|2025-07-01 02:40:00|3316.48|3316.18|3318.43|3317.93|3319.46|3319.12|3315.78|3315.38|389
1751337900000|2025-07-01 02:45:00|3318.28|3317.98|3319.23|3318.93|3319.73|3319.23|3318.18|3317.88|321
1751338200000|2025-07-01 02:50:00|3319.33|3318.83|3317.65|3317.15|3319.33|3319.03|3317.3|3316.85|233
1751338500000|2025-07-01 02:55:00|3317.6|3317.3|3316.3|3316|3317.93|3317.5|3316.3|3315.95|224
1751338800000|2025-07-01 03:00:00|3316.2|3315.9|3317.4|3317.1|3318.45|3318.05|3315.95|3315.65|231
1751339100000|2025-07-01 03:05:00|3317.5|3317.2|3317.76|3317.26|3318.65|3318.15|3316.57|3316.25|213
1751339400000|2025-07-01 03:10:00|3317.9|3317.4|3317.65|3317.15|3318.45|3318|3316.21|3315.85|306
1751339700000|2025-07-01 03:15:00|3317.44|3317.14|3318.48|3318.18|3319.21|3318.83|3317.05|3316.75|212
1751340000000|2025-07-01 03:20:00|3318.63|3318.33|3320.6|3320.3|3321.05|3320.75|3318.58|3318.18|271
1751340300000|2025-07-01 03:25:00|3320.5|3320.2|3321.4|3321.1|3322.35|3322.05|3320.4|3320.1|392
1751340600000|2025-07-01 03:30:00|3321.45|3321.15|3318.91|3318.61|3321.55|3321.2|3318.9|3318.4|259
1751340900000|2025-07-01 03:35:00|3318.8|3318.5|3319.58|3319.08|3319.63|3319.13|3318.28|3317.93|243
1751341200000|2025-07-01 03:40:00|3319.63|3319.13|3321.93|3321.63|3322.08|3321.73|3319.03|3318.53|250
1751341500000|2025-07-01 03:45:00|3321.82|3321.52|3321|3320.7|3322.98|3322.56|3320.85|3320.45|300
1751341800000|2025-07-01 03:50:00|3321.18|3320.68|3320.95|3320.45|3321.95|3321.45|3320.7|3320.4|154
1751342100000|2025-07-01 03:55:00|3320.8|3320.5|3321.4|3321.1|3321.45|3321.1|3320.15|3319.75|173
1751342400000|2025-07-01 04:00:00|3321.35|3321.05|3320.93|3320.43|3322|3321.7|3320.75|3320.43|232
1751342700000|2025-07-01 04:05:00|3320.98|3320.48|3319.43|3318.93|3321.06|3320.56|3319.13|3318.83|351
1751343000000|2025-07-01 04:10:00|3319.42|3319.13|3321.73|3321.23|3322.93|3322.43|3319.33|3319.03|285
1751343300000|2025-07-01 04:15:00|3321.68|3321.38|3323.2|3322.9|3323.41|3323.03|3321.38|3321.03|178
1751343600000|2025-07-01 04:20:00|3323.15|3322.85|3323.13|3322.83|3323.43|3323.03|3322.63|3322.18|295
1751343900000|2025-07-01 04:25:00|3323.23|3322.93|3323.08|3322.58|3323.33|3322.98|3322.33|3322.03|223
1751344200000|2025-07-01 04:30:00|3323.13|3322.63|3323.18|3322.68|3323.22|3322.78|3322.18|3321.88|154
1751344500000|2025-07-01 04:35:00|3323.08|3322.78|3322.83|3322.33|3323.25|3322.85|3322.4|3322.08|188
1751344800000|2025-07-01 04:40:00|3322.78|3322.48|3323.13|3322.83|3323.3|3322.98|3322.6|3322.23|143
1751345100000|2025-07-01 04:45:00|3323.18|3322.88|3322.88|3322.58|3323.21|3322.88|3322.68|3322.38|105
1751345400000|2025-07-01 04:50:00|3322.83|3322.53|3322.78|3322.28|3323.4|3322.96|3322.28|3321.83|131
1751345700000|2025-07-01 04:55:00|3322.83|3322.33|3323.25|3322.95|3323.43|3323.03|3322.63|3322.33|119
1751346000000|2025-07-01 05:00:00|3323.31|3323.01|3324.75|3324.25|3325.64|3325.34|3323.3|3323|273
1751346300000|2025-07-01 05:05:00|3324.7|3324.2|3325.12|3324.62|3326.08|3325.73|3324.15|3323.75|357
1751346600000|2025-07-01 05:10:00|3325.15|3324.65|3328.6|3328.3|3329.05|3328.6|3324.75|3324.4|293
1751346900000|2025-07-01 05:15:00|3328.5|3328.2|3328.83|3328.33|3329.68|3329.38|3327.98|3327.53|249
1751347200000|2025-07-01 05:20:00|3328.93|3328.43|3329.6|3329.3|3329.95|3329.6|3328.48|3328.08|212
1751347500000|2025-07-01 05:25:00|3329.5|3329.2|3329.85|3329.35|3330.35|3329.99|3329.5|3329.05|182
1751347800000|2025-07-01 05:30:00|3330.01|3329.71|3331.78|3331.48|3331.78|3331.48|3328.96|3328.65|552
1751348100000|2025-07-01 05:35:00|3331.73|3331.43|3331.25|3330.75|3332.63|3332.18|3330.93|3330.58|374
1751348400000|2025-07-01 05:40:00|3331|3330.7|3330.28|3329.98|3331.55|3331.25|3328.78|3328.48|397
1751348700000|2025-07-01 05:45:00|3330.23|3329.93|3329.78|3329.48|3331.58|3331.23|3329.6|3329.15|294
1751349000000|2025-07-01 05:50:00|3329.93|3329.43|3328.93|3328.63|3330.33|3330.03|3328.53|3328.15|468
1751349300000|2025-07-01 05:55:00|3328.75|3328.45|3328.98|3328.68|3330.27|3329.88|3328.53|3328.2|488
1751349600000|2025-07-01 06:00:00|3329.18|3328.58|3328.73|3328.43|3330.9|3330.6|3328.63|3328.18|396
1751349900000|2025-07-01 06:05:00|3328.83|3328.33|3328.63|3328.33|3329.4|3329.1|3326.98|3326.58|559
1751350200000|2025-07-01 06:10:00|3328.68|3328.38|3328.23|3327.93|3328.93|3328.43|3327.85|3327.45|313
1751350500000|2025-07-01 06:15:00|3328.26|3327.96|3328.2|3327.9|3328.84|3328.54|3327.95|3327.55|296
1751350800000|2025-07-01 06:20:00|3328.19|3327.69|3327.45|3327.15|3328.35|3327.95|3325.23|3324.93|597
1751351100000|2025-07-01 06:25:00|3327.65|3327.35|3328.38|3328.08|3329.85|3329.45|3327.56|3327.26|458
1751351400000|2025-07-01 06:30:00|3328.48|3327.98|3328.73|3328.43|3329.43|3329.08|3327.58|3327.28|361
1751351700000|2025-07-01 06:35:00|3328.83|3328.33|3330.53|3330.23|3330.58|3330.28|3327.9|3327.52|569
1751352000000|2025-07-01 06:40:00|3330.38|3330.08|3332.48|3331.98|3332.98|3332.48|3330.13|3329.75|357
1751352300000|2025-07-01 06:45:00|3332.43|3332.13|3333.53|3333.23|3334.17|3333.82|3332.18|3331.78|469
1751352600000|2025-07-01 06:50:00|3333.48|3333.18|3331.93|3331.43|3334.85|3334.5|3331.83|3331.43|438
1751352900000|2025-07-01 06:55:00|3331.9|3331.6|3331.63|3331.33|3332.68|3332.38|3330.87|3330.51|394
1751353200000|2025-07-01 07:00:00|3331.78|3331.48|3331.93|3331.43|3332.33|3332.02|3331|3330.65|312
1751353500000|2025-07-01 07:05:00|3331.88|3331.58|3334.23|3333.93|3334.23|3333.93|3331.1|3330.75|399
1751353800000|2025-07-01 07:10:00|3334.33|3333.83|3336.56|3336.06|3337.45|3337.15|3333.88|3333.43|579
1751354100000|2025-07-01 07:15:00|3336.62|3336.12|3337.8|3337.5|3339.12|3338.73|3336.25|3335.79|497
1751354400000|2025-07-01 07:20:00|3337.95|3337.65|3336|3335.7|3339.14|3338.78|3335.75|3335.45|497
1751354700000|2025-07-01 07:25:00|3336.1|3335.8|3338.88|3338.58|3338.93|3338.58|3335.8|3335.5|411
1751355000000|2025-07-01 07:30:00|3338.93|3338.63|3336.53|3336.23|3340.15|3339.82|3335.82|3335.43|766
1751355300000|2025-07-01 07:35:00|3336.43|3335.93|3336.18|3335.88|3336.68|3336.28|3334.48|3334.08|463
1751355600000|2025-07-01 07:40:00|3336.28|3335.98|3337.93|3337.63|3338.08|3337.73|3333.73|3333.33|629
1751355900000|2025-07-01 07:45:00|3337.88|3337.58|3337.88|3337.38|3338.4|3338.05|3336.88|3336.58|356
1751356200000|2025-07-01 07:50:00|3337.93|3337.43|3339.7|3339.2|3339.96|3339.46|3337.03|3336.73|353
1751356500000|2025-07-01 07:55:00|3339.75|3339.25|3339.8|3339.5|3340.19|3339.81|3338.03|3337.68|353
1751356800000|2025-07-01 08:00:00|3339.7|3339.4|3341.88|3341.38|3342.43|3341.93|3339|3338.7|477
1751357100000|2025-07-01 08:05:00|3341.98|3341.48|3341.05|3340.55|3342.38|3342.03|3340.68|3340.33|326
1751357400000|2025-07-01 08:10:00|3340.9|3340.6|3338.13|3337.83|3340.95|3340.6|3337.98|3337.68|290
1751357700000|2025-07-01 08:15:00|3338.08|3337.78|3338.6|3338.1|3340.08|3339.75|3337.08|3336.68|376
1751358000000|2025-07-01 08:20:00|3338.43|3338.13|3340.51|3340.21|3340.55|3340.21|3338.43|3338.13|264
1751358300000|2025-07-01 08:25:00|3340.47|3339.97|3340.08|3339.58|3340.6|3340.3|3339.31|3339.01|248
1751358600000|2025-07-01 08:30:00|3340.03|3339.73|3340.39|3339.89|3341.43|3340.98|3339.5|3339.06|286
1751358900000|2025-07-01 08:35:00|3340.24|3339.94|3340.35|3340.05|3342.68|3342.38|3338.73|3338.31|370
1751359200000|2025-07-01 08:40:00|3340.43|3340.13|3339.16|3338.86|3341.18|3340.84|3339.13|3338.71|379
1751359500000|2025-07-01 08:45:00|3339.22|3338.72|3339.31|3338.81|3339.6|3339.26|3337.75|3337.25|407
1751359800000|2025-07-01 08:50:00|3339.28|3338.78|3340.07|3339.77|3340.53|3340.14|3338.66|3338.32|385
1751360100000|2025-07-01 08:55:00|3340.02|3339.72|3339.89|3339.39|3340.89|3340.59|3339.01|3338.71|277
1751360400000|2025-07-01 09:00:00|3339.93|3339.43|3338.78|3338.28|3339.93|3339.44|3338.53|3338.18|384
1751360700000|2025-07-01 09:05:00|3338.63|3338.33|3339.48|3338.98|3339.49|3339.14|3338.48|3338.08|319
1751361000000|2025-07-01 09:10:00|3339.43|3339.13|3340.54|3340.24|3340.59|3340.24|3338.83|3338.53|258
1751361300000|2025-07-01 09:15:00|3340.48|3340.18|3340.68|3340.18|3340.98|3340.68|3339.65|3339.31|290
1751361600000|2025-07-01 09:20:00|3340.61|3340.38|3343.21|3342.71|3343.21|3342.83|3340.61|3340.18|428
1751361900000|2025-07-01 09:25:00|3343.2|3342.9|3343.26|3342.96|3345.38|3344.93|3342.89|3342.58|705
1751362200000|2025-07-01 09:30:00|3343.21|3342.91|3344.63|3344.33|3344.93|3344.63|3343.02|3342.72|548
1751362500000|2025-07-01 09:35:00|3344.83|3344.53|3344.8|3344.5|3345.6|3345.3|3343.83|3343.44|468
1751362800000|2025-07-01 09:40:00|3344.7|3344.4|3346.23|3345.73|3346.43|3346.08|3344.7|3344.35|334
1751363100000|2025-07-01 09:45:00|3346.13|3345.83|3346.18|3345.88|3346.33|3345.98|3345.04|3344.64|415
1751363400000|2025-07-01 09:50:00|3346.13|3345.83|3347.98|3347.68|3348.33|3347.93|3345.13|3344.75|494
1751363700000|2025-07-01 09:55:00|3348.03|3347.73|3346.05|3345.55|3348.22|3347.83|3345.14|3344.84|589
1751364000000|2025-07-01 10:00:00|3346.14|3345.64|3346.85|3346.35|3347.15|3346.7|3344.79|3344.49|330
1751364300000|2025-07-01 10:05:00|3346.95|3346.45|3345.78|3345.48|3347.75|3347.25|3344.64|3344.33|363
1751364600000|2025-07-01 10:10:00|3345.88|3345.58|3347.73|3347.23|3348.53|3348.23|3345.63|3345.27|317
1751364900000|2025-07-01 10:15:00|3347.68|3347.18|3347.68|3347.38|3349.03|3348.63|3346.93|3346.53|300
1751365200000|2025-07-01 10:20:00|3347.83|3347.53|3348.28|3347.78|3348.86|3348.46|3347.05|3346.55|240
1751365500000|2025-07-01 10:25:00|3348.33|3347.83|3347|3346.7|3348.33|3347.97|3346.78|3346.48|207
1751365800000|2025-07-01 10:30:00|3347.1|3346.8|3346.88|3346.58|3347.4|3347.1|3346.75|3346.43|143
1751366100000|2025-07-01 10:35:00|3346.78|3346.48|3345.88|3345.58|3347.45|3347.08|3345.88|3345.52|182
1751366400000|2025-07-01 10:40:00|3345.93|3345.43|3348.08|3347.58|3348.08|3347.68|3345.58|3345.08|379
1751366700000|2025-07-01 10:45:00|3347.93|3347.63|3348.93|3348.43|3349.49|3349.19|3347.28|3346.98|288
1751367000000|2025-07-01 10:50:00|3349.02|3348.63|3349.18|3348.68|3349.83|3349.38|3348.33|3347.93|302
1751367300000|2025-07-01 10:55:00|3349.23|3348.73|3348.83|3348.53|3349.95|3349.57|3348.8|3348.38|298
1751367600000|2025-07-01 11:00:00|3348.93|3348.43|3351.91|3351.61|3352.51|3352.21|3348.59|3348.29|447
1751367900000|2025-07-01 11:05:00|3351.96|3351.66|3349.78|3349.48|3352.58|3352.28|3348.81|3348.51|667
1751368200000|2025-07-01 11:10:00|3349.98|3349.68|3351.03|3350.73|3351.96|3351.66|3349.63|3349.28|422
1751368500000|2025-07-01 11:15:00|3351.13|3350.83|3350.23|3349.93|3351.68|3351.35|3349.49|3349.15|317
1751368800000|2025-07-01 11:20:00|3349.99|3349.69|3351.95|3351.45|3352.05|3351.65|3349.18|3348.83|344
1751369100000|2025-07-01 11:25:00|3352.05|3351.55|3352.05|3351.55|3352.57|3352.2|3351.16|3350.77|359
1751369400000|2025-07-01 11:30:00|3352.15|3351.85|3349.8|3349.5|3353.23|3352.93|3349.79|3349.49|290
1751369700000|2025-07-01 11:35:00|3349.75|3349.45|3348.83|3348.33|3349.78|3349.45|3347.2|3346.9|396
1751370000000|2025-07-01 11:40:00|3348.93|3348.63|3348.8|3348.5|3349.65|3349.33|3348.12|3347.82|312
1751370300000|2025-07-01 11:45:00|3348.9|3348.6|3350.18|3349.68|3350.53|3350.1|3348.45|3348.15|227
1751370600000|2025-07-01 11:50:00|3350.23|3349.93|3349.36|3348.86|3350.98|3350.63|3349.06|3348.75|319
1751370900000|2025-07-01 11:55:00|3349.41|3348.91|3349.35|3348.85|3351.08|3350.68|3348.95|3348.55|271
1751371200000|2025-07-01 12:00:00|3349.3|3349|3349.63|3349.33|3350.67|3350.37|3349.23|3348.83|332
1751371500000|2025-07-01 12:05:00|3349.73|3349.43|3350.34|3349.84|3350.5|3350.2|3348.53|3348.23|289
1751371800000|2025-07-01 12:10:00|3350.13|3349.83|3350.79|3350.29|3350.85|3350.55|3349.13|3348.83|325
1751372100000|2025-07-01 12:15:00|3350.74|3350.44|3352.89|3352.39|3352.94|3352.62|3350.71|3350.29|340
1751372400000|2025-07-01 12:20:00|3352.99|3352.59|3353.9|3353.6|3357.31|3357.01|3352.89|3352.59|788
1751372700000|2025-07-01 12:25:00|3354|3353.7|3352.55|3352.05|3354.74|3354.42|3351.9|3351.6|543
1751373000000|2025-07-01 12:30:00|3352.6|3352.1|3354.74|3354.44|3354.84|3354.54|3350.18|3349.85|635
1751373300000|2025-07-01 12:35:00|3354.84|3354.54|3353.8|3353.5|3355.96|3355.66|3352.9|3352.6|596
1751373600000|2025-07-01 12:40:00|3353.9|3353.6|3356.1|3355.8|3358.24|3357.94|3353.35|3353.05|607
1751373900000|2025-07-01 12:45:00|3356.3|3356|3354.8|3354.5|3356.86|3356.56|3352.45|3352.05|485
1751374200000|2025-07-01 12:50:00|3354.95|3354.45|3357.25|3356.75|3357.97|3357.67|3354.9|3354.45|434
1751374500000|2025-07-01 12:55:00|3357.1|3356.8|3354.82|3354.52|3357.5|3357.2|3354.4|3354.1|420
1751374800000|2025-07-01 13:00:00|3354.65|3354.35|3352.6|3352.3|3355.62|3355.32|3352.35|3351.95|830
1751375100000|2025-07-01 13:05:00|3352.4|3352.1|3348.9|3348.6|3352.75|3352.4|3348.78|3348.48|643
1751375400000|2025-07-01 13:10:00|3348.8|3348.5|3347.99|3347.49|3349.98|3349.68|3347.93|3347.49|517
1751375700000|2025-07-01 13:15:00|3347.84|3347.54|3348.6|3348.3|3349.33|3348.88|3346.25|3345.95|602
1751376000000|2025-07-01 13:20:00|3348.64|3348.34|3348.05|3347.55|3349.51|3349.01|3347.3|3346.95|495
1751376300000|2025-07-01 13:25:00|3348.15|3347.65|3349.95|3349.65|3350.5|3350.2|3347.75|3347.35|348
1751376600000|2025-07-01 13:30:00|3349.8|3349.5|3346.83|3346.33|3350.13|3349.83|3345.93|3345.47|804
1751376900000|2025-07-01 13:35:00|3346.78|3346.48|3346.92|3346.62|3350.85|3350.5|3345.9|3345.6|811
1751377200000|2025-07-01 13:40:00|3346.9|3346.6|3347.45|3346.95|3348.4|3348.1|3346.5|3346.2|593
1751377500000|2025-07-01 13:45:00|3347.44|3346.94|3349.15|3348.85|3350.65|3350.35|3344.7|3344.4|869
1751377800000|2025-07-01 13:50:00|3349|3348.7|3349.9|3349.6|3350.92|3350.62|3346.1|3345.8|743
1751378100000|2025-07-01 13:55:00|3349.8|3349.5|3351.73|3351.23|3352.8|3352.5|3349.3|3349|481
1751378400000|2025-07-01 14:00:00|3351.01|3350.51|3352.13|3351.83|3352.33|3351.95|3347.83|3346.92|1067
1751378700000|2025-07-01 14:05:00|3352.17|3351.87|3350.18|3349.88|3354.63|3354.33|3349.87|3349.47|879
1751379000000|2025-07-01 14:10:00|3350.28|3349.98|3349.26|3348.96|3351.58|3351.13|3348.25|3347.95|749
1751379300000|2025-07-01 14:15:00|3349.3|3349|3348.83|3348.33|3350.58|3350.25|3347.63|3347.33|704
1751379600000|2025-07-01 14:20:00|3348.93|3348.43|3350.18|3349.88|3351.7|3351.4|3348.18|3347.83|573
1751379900000|2025-07-01 14:25:00|3350.38|3350.08|3351.88|3351.58|3352.95|3352.53|3350.33|3350.03|597
1751380200000|2025-07-01 14:30:00|3351.83|3351.53|3351.33|3350.83|3352.83|3352.53|3351.18|3350.83|469
1751380500000|2025-07-01 14:35:00|3351.43|3350.93|3351.37|3351.07|3351.78|3351.48|3349.75|3349.45|638
1751380800000|2025-07-01 14:40:00|3351.39|3351.09|3347.43|3346.93|3351.9|3351.48|3346.18|3345.88|684
1751381100000|2025-07-01 14:45:00|3347.48|3347.13|3346.93|3346.63|3347.85|3347.55|3345.53|3345.23|594
1751381400000|2025-07-01 14:50:00|3347.08|3346.58|3344.28|3343.98|3347.53|3347.23|3343.95|3343.56|617
1751381700000|2025-07-01 14:55:00|3344.57|3344.27|3346.01|3345.71|3346.23|3345.83|3343.8|3343.5|581
1751382000000|2025-07-01 15:00:00|3345.94|3345.64|3343.51|3343.01|3346.9|3346.6|3342.79|3342.47|644
1751382300000|2025-07-01 15:05:00|3343.54|3343.04|3346.43|3345.93|3346.73|3346.36|3343.07|3342.75|565
1751382600000|2025-07-01 15:10:00|3346.33|3345.83|3342.83|3342.33|3346.63|3346.33|3342.56|3342.18|506
1751382900000|2025-07-01 15:15:00|3342.79|3342.29|3343.43|3342.93|3343.48|3343.18|3339.13|3338.83|959
1751383200000|2025-07-01 15:20:00|3343.08|3342.78|3341.93|3341.63|3343.37|3343.02|3340.83|3340.43|548
1751383500000|2025-07-01 15:25:00|3341.98|3341.68|3340.83|3340.33|3342.08|3341.72|3339.13|3338.83|529
1751383800000|2025-07-01 15:30:00|3340.88|3340.58|3341.43|3340.93|3342.93|3342.55|3340|3339.7|747
1751384100000|2025-07-01 15:35:00|3341.38|3340.88|3340.9|3340.6|3341.63|3341.33|3339.78|3339.43|433
1751384400000|2025-07-01 15:40:00|3341.15|3340.85|3341.88|3341.58|3342.2|3341.9|3340.83|3340.52|341
1751384700000|2025-07-01 15:45:00|3341.78|3341.48|3341.78|3341.48|3342.53|3342.23|3339.9|3339.6|317
1751385000000|2025-07-01 15:50:00|3341.68|3341.38|3338.34|3338.04|3341.72|3341.42|3337.94|3337.64|422
1751385300000|2025-07-01 15:55:00|3338.39|3338.09|3340.53|3340.23|3340.71|3340.41|3337.19|3336.89|637
1751385600000|2025-07-01 16:00:00|3340.83|3340.33|3340.28|3339.98|3342.27|3341.97|3339.95|3339.65|518
1751385900000|2025-07-01 16:05:00|3340.33|3340.03|3341.13|3340.83|3341.57|3341.25|3340.03|3339.64|278
1751386200000|2025-07-01 16:10:00|3341.01|3340.71|3341.53|3341.23|3341.73|3341.23|3339.93|3339.58|327
1751386500000|2025-07-01 16:15:00|3341.58|3341.08|3341.58|3341.08|3342.63|3342.23|3341.13|3340.83|338
1751386800000|2025-07-01 16:20:00|3341.38|3341.13|3338.89|3338.59|3341.61|3341.24|3338.68|3338.38|324
1751387100000|2025-07-01 16:25:00|3338.79|3338.49|3338.53|3338.23|3338.93|3338.63|3337.94|3337.59|331
1751387400000|2025-07-01 16:30:00|3338.38|3338.08|3342.18|3341.88|3342.23|3341.88|3337.84|3337.43|380
1751387700000|2025-07-01 16:35:00|3342.13|3341.83|3343.38|3343.08|3343.38|3343.08|3341.63|3341.28|341
1751388000000|2025-07-01 16:40:00|3343.51|3343.21|3343.18|3342.88|3343.78|3343.48|3341.98|3341.68|534
1751388300000|2025-07-01 16:45:00|3343.28|3342.98|3343.23|3342.73|3343.58|3343.23|3342.24|3341.93|339
1751388600000|2025-07-01 16:50:00|3343.18|3342.68|3340.66|3340.36|3343.23|3342.83|3340.63|3340.33|331
1751388900000|2025-07-01 16:55:00|3340.67|3340.37|3341.93|3341.63|3342.28|3341.86|3340.2|3339.84|393
1751389200000|2025-07-01 17:00:00|3342|3341.5|3342.2|3341.9|3342.45|3342.1|3339.94|3339.64|456
1751389500000|2025-07-01 17:05:00|3342.1|3341.8|3340.2|3339.9|3342.35|3342|3339.6|3339.25|288
1751389800000|2025-07-01 17:10:00|3340.3|3340|3339.95|3339.65|3340.36|3340.01|3339.2|3338.84|265
1751390100000|2025-07-01 17:15:00|3340|3339.7|3337.9|3337.6|3340.5|3340.2|3337.2|3336.77|369
1751390400000|2025-07-01 17:20:00|3337.95|3337.45|3337.68|3337.38|3338.95|3338.65|3337.4|3337.08|277
1751390700000|2025-07-01 17:25:00|3337.67|3337.37|3337.91|3337.61|3338.38|3338.08|3337.1|3336.8|470
1751391000000|2025-07-01 17:30:00|3338.33|3338.03|3337.67|3337.37|3339.07|3338.73|3337.56|3337.22|343
1751391300000|2025-07-01 17:35:00|3337.68|3337.38|3337.79|3337.49|3338.49|3338.19|3337.32|3337.02|256
1751391600000|2025-07-01 17:40:00|3337.81|3337.51|3338.78|3338.48|3339.18|3338.83|3337.6|3337.3|184
1751391900000|2025-07-01 17:45:00|3338.88|3338.58|3339.78|3339.48|3339.97|3339.58|3338.43|3338.13|273
1751392200000|2025-07-01 17:50:00|3339.9|3339.6|3340.25|3339.75|3341.18|3340.79|3339.72|3339.33|369
1751392500000|2025-07-01 17:55:00|3340.14|3339.84|3339.95|3339.65|3340.58|3340.15|3339.31|3339.01|411
1751392800000|2025-07-01 18:00:00|3339.79|3339.49|3340.15|3339.65|3340.16|3339.8|3339.09|3338.76|352
1751393100000|2025-07-01 18:05:00|3340|3339.7|3339.33|3339.03|3340.23|3339.83|3338.51|3338.16|274
1751393400000|2025-07-01 18:10:00|3339.48|3339.18|3338.54|3338.24|3339.7|3339.4|3337.82|3337.49|240
1751393700000|2025-07-01 18:15:00|3338.49|3338.19|3338.15|3337.85|3338.93|3338.54|3338.12|3337.8|348
1751394000000|2025-07-01 18:20:00|3338.43|3338.13|3338.7|3338.4|3338.93|3338.59|3337.93|3337.61|220
1751394300000|2025-07-01 18:25:00|3338.75|3338.45|3338.14|3337.84|3339.04|3338.74|3338.14|3337.79|286
1751394600000|2025-07-01 18:30:00|3338.18|3337.88|3338.5|3338.2|3339.3|3339|3337.62|3337.32|216
1751394900000|2025-07-01 18:35:00|3338.2|3337.9|3338.52|3338.22|3338.68|3338.3|3337.67|3337.37|165
1751395200000|2025-07-01 18:40:00|3338.42|3338.12|3338.31|3338.01|3338.46|3338.13|3337.48|3337.18|254
1751395500000|2025-07-01 18:45:00|3338.46|3337.96|3337.54|3337.24|3338.46|3338.1|3337.07|3336.77|130
1751395800000|2025-07-01 18:50:00|3337.59|3337.29|3338.41|3338.11|3338.72|3338.42|3337.53|3337.23|164
1751396100000|2025-07-01 18:55:00|3338.42|3338.12|3338.19|3337.89|3338.62|3338.32|3337.06|3336.76|258
1751396400000|2025-07-01 19:00:00|3338.2|3337.9|3337.13|3336.83|3338.4|3338.1|3337.08|3336.78|378
1751396700000|2025-07-01 19:05:00|3337.21|3336.91|3338.98|3338.68|3339.18|3338.78|3337.07|3336.77|286
1751397000000|2025-07-01 19:10:00|3339.08|3338.78|3339.53|3339.23|3340.13|3339.83|3338.53|3338.15|540
1751397300000|2025-07-01 19:15:00|3339.43|3339.13|3340.1|3339.8|3340.34|3340.04|3339.31|3338.93|570
1751397600000|2025-07-01 19:20:00|3340.11|3339.81|3339.05|3338.75|3340.3|3339.89|3338.98|3338.66|396
1751397900000|2025-07-01 19:25:00|3339.1|3338.8|3338.51|3338.21|3339.19|3338.89|3337.74|3337.43|496
1751398200000|2025-07-01 19:30:00|3338.62|3338.32|3338.86|3338.56|3339.18|3338.84|3338.29|3337.93|245
1751398500000|2025-07-01 19:35:00|3338.89|3338.59|3338.22|3337.92|3339.28|3338.98|3338|3337.7|271
1751398800000|2025-07-01 19:40:00|3337.97|3337.67|3338.14|3337.84|3338.2|3337.84|3337.49|3337.19|396
1751399100000|2025-07-01 19:45:00|3338.25|3337.95|3338.89|3338.59|3339.25|3338.85|3337.92|3337.62|471
1751399400000|2025-07-01 19:50:00|3338.88|3338.58|3338.33|3337.83|3339.19|3338.89|3338.03|3337.73|343
1751399700000|2025-07-01 19:55:00|3338.43|3337.93|3338.28|3337.98|3339.33|3338.98|3338.13|3337.83|490
1751400000000|2025-07-01 20:00:00|3338.17|3337.87|3338.07|3337.77|3338.43|3337.93|3337.37|3337.07|204
1751400300000|2025-07-01 20:05:00|3338.08|3337.78|3337.48|3337.18|3338.84|3338.54|3337.43|3337.13|127
1751400600000|2025-07-01 20:10:00|3337.19|3336.89|3337.79|3337.49|3338.18|3337.88|3337.15|3336.85|92
1751400900000|2025-07-01 20:15:00|3337.77|3337.47|3338.04|3337.74|3338.14|3337.84|3337.11|3336.8|107
1751401200000|2025-07-01 20:20:00|3338.15|3337.85|3338.66|3338.36|3338.9|3338.6|3337.86|3337.56|146
1751401500000|2025-07-01 20:25:00|3338.72|3338.42|3338.34|3338.04|3338.79|3338.49|3337.46|3336.96|206
1751401800000|2025-07-01 20:30:00|3338.35|3338.05|3339.08|3338.78|3339.42|3339.06|3338.18|3337.88|128
1751402100000|2025-07-01 20:35:00|3338.97|3338.67|3339.63|3339.33|3340.08|3339.75|3338.77|3338.29|156
1751402400000|2025-07-01 20:40:00|3339.55|3339.25|3340.55|3340.25|3340.68|3340.3|3339.55|3339.25|185
1751402700000|2025-07-01 20:45:00|3340.5|3340.2|3339.81|3339.51|3340.6|3340.2|3339.64|3339.2|235
1751403000000|2025-07-01 20:50:00|3339.84|3339.34|3339.45|3338.95|3340.07|3339.73|3339.03|3338.73|151
1751403300000|2025-07-01 20:55:00|3339.42|3339.12|3338.59|3338.29|3339.59|3339.29|3338.05|3337.75|220
1751407200000|2025-07-01 22:00:00|3338.03|3337.73|3340.28|3339.78|3340.33|3339.83|3337.53|3337.03|122
1751407500000|2025-07-01 22:05:00|3340.23|3339.73|3338.33|3337.83|3341.18|3340.68|3338.18|3337.68|251
1751407800000|2025-07-01 22:10:00|3338.38|3337.88|3339.28|3338.78|3340.03|3339.53|3337.09|3336.59|169
1751408100000|2025-07-01 22:15:00|3339.18|3338.68|3339.83|3339.33|3339.83|3339.38|3338.5|3338|73
1751408400000|2025-07-01 22:20:00|3339.68|3339.18|3341.65|3341.15|3342.2|3341.8|3339.68|3339.18|148
1751408700000|2025-07-01 22:25:00|3341.7|3341.2|3342.58|3342.08|3343.68|3343.33|3341.38|3341.08|196
1751409000000|2025-07-01 22:30:00|3342.53|3342.28|3342.68|3342.18|3343.93|3343.63|3342.33|3341.98|218
1751409300000|2025-07-01 22:35:00|3342.73|3342.23|3343.03|3342.73|3344.18|3343.68|3342.23|3341.93|111
1751409600000|2025-07-01 22:40:00|3343.18|3342.88|3343.48|3342.98|3343.73|3343.28|3342.33|3341.83|132
1751409900000|2025-07-01 22:45:00|3343.28|3342.78|3342.68|3342.18|3343.65|3343.15|3342.28|3341.93|86
1751410200000|2025-07-01 22:50:00|3342.73|3342.23|3342.53|3342.23|3343.03|3342.73|3341.93|3341.55|120
1751410500000|2025-07-01 22:55:00|3342.48|3342.18|3341.88|3341.38|3342.83|3342.48|3341.08|3340.63|128
1751410800000|2025-07-01 23:00:00|3341.93|3341.63|3337.63|3337.13|3342.18|3341.68|3337.23|3336.93|253
1751411100000|2025-07-01 23:05:00|3337.73|3337.23|3338.55|3338.05|3339.45|3339|3337.5|3337.03|166
1751411400000|2025-07-01 23:10:00|3338.6|3338.1|3339.48|3338.98|3339.78|3339.33|3338.5|3338.03|100
1751411700000|2025-07-01 23:15:00|3339.43|3339.13|3339.38|3338.88|3340.43|3339.93|3339.03|3338.58|116
1751412000000|2025-07-01 23:20:00|3339.28|3338.78|3339.53|3339.03|3339.83|3339.33|3338.68|3338.33|98
1751412300000|2025-07-01 23:25:00|3339.38|3339.08|3340.58|3340.08|3340.68|3340.18|3339.26|3338.93|94
1751412600000|2025-07-01 23:30:00|3340.78|3340.48|3340.38|3340.08|3341.85|3341.35|3340.18|3339.83|154
1751412900000|2025-07-01 23:35:00|3340.53|3340.03|3339.7|3339.4|3340.68|3340.23|3339.55|3339.15|112
1751413200000|2025-07-01 23:40:00|3339.75|3339.45|3339.1|3338.6|3340.83|3340.38|3338.63|3338.28|168
1751413500000|2025-07-01 23:45:00|3339.2|3338.7|3338.58|3338.08|3339.2|3338.78|3337.63|3337.13|160
1751413800000|2025-07-01 23:50:00|3338.68|3338.18|3339.23|3338.93|3339.53|3339.18|3337.03|3336.53|118
1751414100000|2025-07-01 23:55:00|3339.33|3338.83|3338.28|3337.98|3339.33|3338.88|3338.03|3337.53|130
1751414400000|2025-07-02 00:00:00|3338.35|3338.05|3337.31|3336.81|3338.85|3338.5|3335.06|3334.76|462
1751414700000|2025-07-02 00:05:00|3337.28|3336.78|3342.88|3342.38|3343.28|3342.88|3335.18|3334.88|585
1751415000000|2025-07-02 00:10:00|3342.78|3342.28|3343.63|3343.13|3345.28|3344.83|3341.13|3340.63|435
1751415300000|2025-07-02 00:15:00|3343.78|3343.28|3341.07|3340.77|3344.54|3344.2|3340.68|3340.18|331
1751415600000|2025-07-02 00:20:00|3340.88|3340.58|3341.13|3340.63|3342.23|3341.93|3340.77|3340.33|177
1751415900000|2025-07-02 00:25:00|3341.03|3340.53|3339.49|3338.99|3341.43|3341.03|3338.05|3337.55|345
1751416200000|2025-07-02 00:30:00|3339.55|3339.05|3339.03|3338.53|3339.98|3339.68|3337.9|3337.4|194
1751416500000|2025-07-02 00:35:00|3339.08|3338.58|3337.03|3336.53|3339.95|3339.45|3336.58|3336.24|274
1751416800000|2025-07-02 00:40:00|3337.04|3336.54|3336.88|3336.38|3338.16|3337.66|3336.13|3335.77|194
1751417100000|2025-07-02 00:45:00|3336.93|3336.43|3338.74|3338.24|3338.75|3338.33|3336.93|3336.43|293
1751417400000|2025-07-02 00:50:00|3338.89|3338.59|3338.67|3338.37|3339.18|3338.69|3337.5|3337.05|222
1751417700000|2025-07-02 00:55:00|3338.78|3338.48|3339.17|3338.87|3339.32|3338.93|3337.53|3337.19|297
1751418000000|2025-07-02 01:00:00|3339.22|3338.92|3342.6|3342.3|3343.16|3342.82|3339.18|3338.83|698
1751418300000|2025-07-02 01:05:00|3342.65|3342.15|3340.08|3339.58|3343.26|3342.88|3339.38|3339.03|406
1751418600000|2025-07-02 01:10:00|3339.93|3339.63|3335.78|3335.48|3339.93|3339.63|3335.31|3334.88|504
1751418900000|2025-07-02 01:15:00|3335.83|3335.53|3337.38|3337.08|3337.97|3337.58|3335.43|3335.08|435
1751419200000|2025-07-02 01:20:00|3337.48|3337.18|3334.55|3334.25|3337.53|3337.23|3334.53|3334.04|407
1751419500000|2025-07-02 01:25:00|3334.5|3334.2|3335.52|3335.22|3335.86|3335.51|3332.45|3332.05|484
1751419800000|2025-07-02 01:30:00|3335.47|3335.17|3334.04|3333.74|3336.06|3335.76|3333.45|3333.08|369
1751420100000|2025-07-02 01:35:00|3334.05|3333.75|3332.58|3332.08|3335.2|3334.83|3332.35|3331.85|355
1751420400000|2025-07-02 01:40:00|3332.73|3332.23|3333.6|3333.1|3333.7|3333.34|3331.33|3330.93|395
1751420700000|2025-07-02 01:45:00|3333.55|3333.3|3332.73|3332.23|3333.83|3333.43|3331.93|3331.58|280
1751421000000|2025-07-02 01:50:00|3332.63|3332.13|3332.33|3332.03|3333.29|3332.79|3331.28|3330.98|343
1751421300000|2025-07-02 01:55:00|3332.43|3331.93|3332.48|3332.18|3332.83|3332.43|3331.23|3330.83|233
1751421600000|2025-07-02 02:00:00|3332.53|3332.23|3331.38|3331.08|3333.66|3333.16|3329.23|3328.93|412
1751421900000|2025-07-02 02:05:00|3331.33|3331.03|3332.55|3332.05|3333|3332.66|3328.93|3328.43|449
1751422200000|2025-07-02 02:10:00|3332.45|3332.15|3330.58|3330.08|3332.73|3332.43|3329.43|3329.08|296
1751422500000|2025-07-02 02:15:00|3330.48|3329.98|3330.58|3330.08|3331.83|3331.48|3329.43|3329.13|241
1751422800000|2025-07-02 02:20:00|3330.43|3330.13|3331.45|3330.95|3332.03|3331.63|3330.05|3329.55|211
1751423100000|2025-07-02 02:25:00|3331.5|3331|3331.23|3330.73|3331.75|3331.25|3329.83|3329.53|258
1751423400000|2025-07-02 02:30:00|3331.63|3331.13|3332.13|3331.63|3332.13|3331.73|3330.38|3330.02|218
1751423700000|2025-07-02 02:35:00|3332.09|3331.59|3332.83|3332.33|3333.41|3332.98|3331.83|3331.53|310
1751424000000|2025-07-02 02:40:00|3332.78|3332.48|3333.9|3333.4|3334.35|3333.85|3331.88|3331.53|217
1751424300000|2025-07-02 02:45:00|3333.85|3333.35|3335.63|3335.33|3335.78|3335.48|3333.8|3333.3|227
1751424600000|2025-07-02 02:50:00|3335.68|3335.38|3337.38|3337.08|3337.68|3337.38|3335.03|3334.73|230
1751424900000|2025-07-02 02:55:00|3337.63|3337.13|3336.93|3336.63|3338.43|3338.13|3336.68|3336.33|309
1751425200000|2025-07-02 03:00:00|3336.98|3336.68|3337.23|3336.73|3337.43|3337.08|3335.18|3334.88|285
1751425500000|2025-07-02 03:05:00|3337.18|3336.88|3337.43|3336.93|3337.93|3337.58|3336.53|3336.08|204
1751425800000|2025-07-02 03:10:00|3337.33|3336.83|3337.88|3337.58|3338.63|3338.13|3337.33|3336.83|240
1751426100000|2025-07-02 03:15:00|3338.08|3337.78|3338.43|3337.93|3339.08|3338.72|3336.78|3336.43|263
1751426400000|2025-07-02 03:20:00|3338.28|3337.98|3340.03|3339.73|3340.73|3340.42|3337.93|3337.58|323
1751426700000|2025-07-02 03:25:00|3340.18|3339.68|3339.63|3339.33|3340.65|3340.3|3339.35|3338.95|246
1751427000000|2025-07-02 03:30:00|3339.65|3339.35|3339.48|3339.18|3339.93|3339.55|3338.68|3338.18|214
1751427300000|2025-07-02 03:35:00|3339.63|3339.33|3339.38|3338.88|3339.9|3339.48|3339.1|3338.6|154
1751427600000|2025-07-02 03:40:00|3339.32|3338.82|3340.08|3339.58|3340.43|3340.08|3339|3338.59|266
1751427900000|2025-07-02 03:45:00|3339.88|3339.33|3341.45|3341.15|3341.56|3341.23|3338.22|3337.83|317
1751428200000|2025-07-02 03:50:00|3341.44|3341.14|3341.18|3340.68|3342.4|3342.08|3339.94|3339.54|290
1751428500000|2025-07-02 03:55:00|3341.13|3340.63|3340.1|3339.8|3341.13|3340.63|3339.78|3339.37|241
1751428800000|2025-07-02 04:00:00|3340.21|3339.91|3341.28|3340.98|3341.28|3340.98|3339.76|3339.43|187
1751429100000|2025-07-02 04:05:00|3341.18|3340.88|3340.7|3340.4|3342.33|3341.9|3340.43|3340.13|240
1751429400000|2025-07-02 04:10:00|3340.85|3340.35|3340.2|3339.9|3341.3|3341|3340.2|3339.9|116
1751429700000|2025-07-02 04:15:00|3340.15|3339.85|3341.5|3341.2|3341.68|3341.36|3339.79|3339.44|244
1751430000000|2025-07-02 04:20:00|3341.38|3340.88|3340.75|3340.25|3341.48|3341.17|3340.24|3339.94|171
1751430300000|2025-07-02 04:25:00|3340.6|3340.3|3340.22|3339.92|3340.65|3340.3|3340.08|3339.68|120
1751430600000|2025-07-02 04:30:00|3340.27|3339.77|3340.26|3339.96|3340.63|3340.32|3339.88|3339.53|133
1751430900000|2025-07-02 04:35:00|3340.27|3339.97|3340.5|3340.2|3340.9|3340.6|3340.17|3339.77|133
1751431200000|2025-07-02 04:40:00|3340.64|3340.14|3340.31|3340.01|3341.03|3340.68|3339.89|3339.58|128
1751431500000|2025-07-02 04:45:00|3340.18|3339.88|3341.13|3340.83|3341.55|3341.18|3339.83|3339.43|153
1751431800000|2025-07-02 04:50:00|3341.15|3340.85|3341.21|3340.91|3341.69|3341.36|3340.44|3340.06|187
1751432100000|2025-07-02 04:55:00|3341.2|3340.9|3340.32|3340.02|3341.36|3341.03|3340.32|3339.93|184
1751432400000|2025-07-02 05:00:00|3340.38|3339.88|3340.22|3339.92|3340.66|3340.31|3339.78|3339.37|135
1751432700000|2025-07-02 05:05:00|3340.57|3340.07|3339.84|3339.54|3341.17|3340.73|3339.57|3339.16|219
1751433000000|2025-07-02 05:10:00|3339.93|3339.43|3340.33|3340.03|3340.53|3340.22|3338.44|3338.14|276
1751433300000|2025-07-02 05:15:00|3340.53|3339.98|3342.26|3341.96|3342.52|3342.12|3339.96|3339.58|237
1751433600000|2025-07-02 05:20:00|3342.33|3342.03|3342.33|3341.83|3343.48|3343.15|3340.87|3340.46|393
1751433900000|2025-07-02 05:25:00|3342.38|3341.88|3343.12|3342.82|3343.31|3342.96|3341.83|3341.43|327
1751434200000|2025-07-02 05:30:00|3343.16|3342.86|3340.43|3339.93|3344.19|3343.88|3339.78|3339.43|577
1751434500000|2025-07-02 05:35:00|3340.18|3339.88|3338.63|3338.13|3340.53|3340.23|3336.78|3336.43|416
1751434800000|2025-07-02 05:40:00|3338.65|3338.15|3337.73|3337.23|3339.03|3338.63|3337.18|3336.88|239
1751435100000|2025-07-02 05:45:00|3337.65|3337.15|3338.08|3337.58|3338.68|3338.27|3337.19|3336.89|326
1751435400000|2025-07-02 05:50:00|3337.88|3337.28|3338.13|3337.63|3338.68|3338.25|3337.33|3337.03|249
1751435700000|2025-07-02 05:55:00|3338.28|3337.98|3339.08|3338.58|3339.33|3338.93|3337.8|3337.35|276
1751436000000|2025-07-02 06:00:00|3339.15|3338.65|3337.28|3336.98|3339.58|3339.28|3337.08|3336.68|307
1751436300000|2025-07-02 06:05:00|3337.23|3336.93|3338.23|3337.73|3338.83|3338.53|3337.08|3336.68|204
1751436600000|2025-07-02 06:10:00|3338.18|3337.68|3337.62|3337.12|3338.93|3338.53|3337.28|3336.82|222
1751436900000|2025-07-02 06:15:00|3337.65|3337.15|3336.3|3335.8|3338.02|3337.55|3335.03|3334.56|343
1751437200000|2025-07-02 06:20:00|3336.35|3335.85|3334.93|3334.63|3336.4|3335.9|3333.32|3333.02|372
1751437500000|2025-07-02 06:25:00|3334.72|3334.42|3336.03|3335.53|3336.68|3336.28|3334.38|3333.93|342
1751437800000|2025-07-02 06:30:00|3335.99|3335.49|3334.83|3334.33|3336.03|3335.63|3334.38|3334.08|322
1751438100000|2025-07-02 06:35:00|3334.93|3334.43|3334.13|3333.83|3335.63|3335.33|3333.88|3333.38|308
1751438400000|2025-07-02 06:40:00|3334.08|3333.78|3333.33|3332.83|3334.43|3333.98|3332.38|3331.93|350
1751438700000|2025-07-02 06:45:00|3333.28|3332.78|3332.08|3331.58|3333.43|3332.98|3331.18|3330.83|347
1751439000000|2025-07-02 06:50:00|3332.13|3331.63|3331.68|3331.38|3332.13|3331.63|3330.13|3329.68|370
1751439300000|2025-07-02 06:55:00|3331.58|3331.08|3333.78|3333.48|3334.09|3333.77|3331.06|3330.66|411
1751439600000|2025-07-02 07:00:00|3333.68|3333.38|3330.68|3330.38|3333.68|3333.38|3330.53|3330.18|437
1751439900000|2025-07-02 07:05:00|3330.73|3330.43|3329.77|3329.47|3331.38|3331.08|3329.43|3329.13|345
1751440200000|2025-07-02 07:10:00|3329.87|3329.57|3332.03|3331.73|3332.93|3332.52|3328.18|3327.88|464
1751440500000|2025-07-02 07:15:00|3332.13|3331.83|3330.33|3329.83|3332.33|3332.03|3330.13|3329.68|277
1751440800000|2025-07-02 07:20:00|3330.28|3329.98|3329.21|3328.91|3330.88|3330.58|3327.88|3327.58|378
1751441100000|2025-07-02 07:25:00|3329.16|3328.86|3330.31|3330.01|3330.59|3330.29|3327.88|3327.43|425
1751441400000|2025-07-02 07:30:00|3330.41|3330.11|3328.96|3328.46|3331.88|3331.58|3328.68|3328.33|570
1751441700000|2025-07-02 07:35:00|3328.91|3328.61|3328.94|3328.64|3329.51|3329.01|3328.61|3328.18|348
1751442000000|2025-07-02 07:40:00|3328.99|3328.49|3330.18|3329.68|3330.85|3330.48|3328.18|3327.77|295
1751442300000|2025-07-02 07:45:00|3330.13|3329.83|3336.59|3336.29|3336.98|3336.68|3330.13|3329.83|434
1751442600000|2025-07-02 07:50:00|3336.55|3336.25|3336.03|3335.73|3336.93|3336.58|3335.58|3335.16|343
1751442900000|2025-07-02 07:55:00|3336.28|3335.78|3334.9|3334.6|3336.33|3335.93|3334.18|3333.88|406
1751443200000|2025-07-02 08:00:00|3334.77|3334.47|3334.38|3334.08|3334.93|3334.52|3333.28|3332.97|326
1751443500000|2025-07-02 08:05:00|3334.63|3334.33|3334.73|3334.23|3335.08|3334.78|3333.74|3333.33|199
1751443800000|2025-07-02 08:10:00|3334.88|3334.43|3335.95|3335.45|3336.2|3335.8|3334.33|3333.91|316
1751444100000|2025-07-02 08:15:00|3335.9|3335.4|3337.63|3337.33|3337.93|3337.53|3335.7|3335.2|249
1751444400000|2025-07-02 08:20:00|3337.68|3337.38|3336.6|3336.1|3338.1|3337.7|3335.85|3335.45|308
1751444700000|2025-07-02 08:25:00|3336.55|3336.25|3336.93|3336.63|3337.13|3336.83|3335.83|3335.43|198
1751445000000|2025-07-02 08:30:00|3336.98|3336.68|3337.43|3336.93|3337.6|3337.3|3336.55|3336.11|218
1751445300000|2025-07-02 08:35:00|3337.33|3336.83|3337.78|3337.48|3338.28|3337.98|3336.78|3336.48|202
1751445600000|2025-07-02 08:40:00|3337.83|3337.53|3336.58|3336.08|3337.83|3337.53|3335.13|3334.83|243
1751445900000|2025-07-02 08:45:00|3336.68|3336.18|3335.78|3335.48|3337.58|3337.18|3335.03|3334.63|409
1751446200000|2025-07-02 08:50:00|3335.93|3335.43|3334.38|3334.08|3336.18|3335.83|3333.78|3333.42|295
1751446500000|2025-07-02 08:55:00|3334.43|3334.13|3333.78|3333.48|3335.08|3334.63|3333.13|3332.78|284
1751446800000|2025-07-02 09:00:00|3333.84|3333.34|3334.88|3334.38|3335.2|3334.83|3333.38|3332.93|289
1751447100000|2025-07-02 09:05:00|3334.93|3334.43|3335.52|3335.02|3336.19|3335.78|3334.13|3333.68|236
1751447400000|2025-07-02 09:10:00|3335.58|3335.08|3336.68|3336.38|3336.83|3336.53|3335.13|3334.8|284
1751447700000|2025-07-02 09:15:00|3336.72|3336.22|3337.78|3337.48|3339.33|3338.98|3336.68|3336.22|470
1751448000000|2025-07-02 09:20:00|3337.88|3337.58|3339.28|3338.78|3339.53|3339.23|3337.88|3337.53|360
1751448300000|2025-07-02 09:25:00|3339.19|3338.69|3339.43|3338.93|3339.63|3339.33|3338.43|3338.08|236
1751448600000|2025-07-02 09:30:00|3339.28|3338.98|3341.28|3340.98|3341.43|3341.07|3338.23|3337.83|380
1751448900000|2025-07-02 09:35:00|3341.21|3340.91|3341.38|3341.08|3342.08|3341.73|3338.74|3338.44|524
1751449200000|2025-07-02 09:40:00|3341.58|3340.93|3339.83|3339.33|3341.73|3341.33|3339.8|3339.31|166
1751449500000|2025-07-02 09:45:00|3339.6|3339.1|3341.08|3340.58|3341.18|3340.73|3339.18|3338.83|168
1751449800000|2025-07-02 09:50:00|3340.88|3340.53|3341.08|3340.58|3341.58|3341.18|3340.78|3340.43|185
1751450100000|2025-07-02 09:55:00|3340.88|3340.68|3342.03|3341.53|3342.48|3342.18|3340.53|3340.08|277
1751450400000|2025-07-02 10:00:00|3341.98|3341.48|3343.39|3342.89|3343.39|3342.97|3341.98|3341.48|287
1751450700000|2025-07-02 10:05:00|3343.34|3342.84|3343.53|3343.03|3344.66|3344.16|3342.68|3342.33|276
1751451000000|2025-07-02 10:10:00|3343.58|3343.08|3342.18|3341.88|3344.98|3344.53|3342.08|3341.75|253
1751451300000|2025-07-02 10:15:00|3342.13|3341.83|3341.1|3340.6|3342.18|3341.83|3340.83|3340.43|188
1751451600000|2025-07-02 10:20:00|3341.25|3340.75|3341.88|3341.58|3342.2|3341.8|3341|3340.5|184
1751451900000|2025-07-02 10:25:00|3341.83|3341.53|3343.43|3343.13|3343.48|3343.13|3341.78|3341.48|137
1751452200000|2025-07-02 10:30:00|3343.48|3342.98|3343.53|3343.23|3344.68|3344.38|3343.03|3342.67|219
1751452500000|2025-07-02 10:35:00|3343.59|3343.09|3345.18|3344.68|3345.27|3344.93|3343.39|3343.08|170
1751452800000|2025-07-02 10:40:00|3345.13|3344.63|3343.98|3343.68|3345.44|3345.11|3343.93|3343.53|172
1751453100000|2025-07-02 10:45:00|3344.01|3343.71|3344.31|3344.01|3345.04|3344.74|3343.73|3343.33|190
1751453400000|2025-07-02 10:50:00|3344.4|3344.1|3344.38|3344.08|3344.58|3344.28|3343.45|3343.15|163
1751453700000|2025-07-02 10:55:00|3344.68|3344.38|3344.53|3344.23|3345.93|3345.63|3344.23|3343.93|213
1751454000000|2025-07-02 11:00:00|3344.52|3344.22|3347.1|3346.6|3348|3347.7|3344.23|3343.93|433
1751454300000|2025-07-02 11:05:00|3347.15|3346.65|3344.99|3344.69|3347.35|3346.85|3344.68|3344.38|390
1751454600000|2025-07-02 11:10:00|3345.18|3344.68|3345.24|3344.94|3345.96|3345.59|3344.91|3344.56|276
1751454900000|2025-07-02 11:15:00|3345.18|3344.88|3342.29|3341.99|3345.44|3345.08|3341.75|3341.45|387
1751455200000|2025-07-02 11:20:00|3342.38|3342.08|3344.8|3344.5|3345.2|3344.9|3342.28|3341.94|302
1751455500000|2025-07-02 11:25:00|3344.75|3344.45|3344.25|3343.95|3345.17|3344.76|3344.09|3343.79|229
1751455800000|2025-07-02 11:30:00|3344.14|3343.84|3343.35|3343.05|3345.21|3344.8|3343.24|3342.89|304
1751456100000|2025-07-02 11:35:00|3343.43|3343.13|3343.54|3343.24|3344.03|3343.73|3343.04|3342.74|231
1751456400000|2025-07-02 11:40:00|3343.7|3343.2|3342.71|3342.41|3343.83|3343.4|3341.83|3341.42|237
1751456700000|2025-07-02 11:45:00|3342.66|3342.36|3340.59|3340.29|3342.66|3342.36|3340.35|3340.05|400
1751457000000|2025-07-02 11:50:00|3340.6|3340.3|3341.68|3341.38|3341.86|3341.43|3339.95|3339.6|324
1751457300000|2025-07-02 11:55:00|3341.47|3340.97|3342.55|3342.05|3342.67|3342.25|3340.58|3340.23|404
1751457600000|2025-07-02 12:00:00|3342.5|3342.2|3342.28|3341.98|3343.42|3343|3341.34|3341.04|518
1751457900000|2025-07-02 12:05:00|3342.29|3341.99|3340.9|3340.6|3343.08|3342.68|3340.9|3340.6|335
1751458200000|2025-07-02 12:10:00|3340.98|3340.68|3339.78|3336.69|3341.33|3340.9|3338.28|3336.69|371
1751458500000|2025-07-02 12:15:00|3339.81|3336.66|3346.93|3346.63|3349.18|3348.88|3338.28|3336.66|1036
1751458800000|2025-07-02 12:20:00|3347.23|3346.93|3349.35|3348.85|3350.83|3350.4|3347.23|3346.93|974
1751459100000|2025-07-02 12:25:00|3349.65|3349.15|3346.93|3346.43|3350.1|3349.6|3346.33|3346.03|740
1751459400000|2025-07-02 12:30:00|3346.92|3346.42|3344.49|3344.19|3347.08|3346.58|3343.14|3342.83|698
1751459700000|2025-07-02 12:35:00|3344.52|3344.22|3347.05|3346.55|3347.73|3347.43|3344.32|3344.02|648
1751460000000|2025-07-02 12:40:00|3347.2|3346.7|3348.23|3347.93|3349.6|3349.17|3346.34|3346.03|639
1751460300000|2025-07-02 12:45:00|3348.18|3347.88|3350.83|3350.33|3350.88|3350.53|3346.73|3346.43|475
1751460600000|2025-07-02 12:50:00|3350.73|3350.43|3350.78|3350.48|3351.32|3351.02|3349.04|3348.63|557
1751460900000|2025-07-02 12:55:00|3350.63|3350.33|3346.88|3346.58|3350.68|3350.38|3346.54|3346.17|426
1751461200000|2025-07-02 13:00:00|3346.78|3346.48|3344.31|3343.81|3346.83|3346.53|3342.4|3342.09|952
1751461500000|2025-07-02 13:05:00|3344.22|3343.72|3346.58|3346.08|3346.73|3346.38|3342.37|3342.03|654
1751461800000|2025-07-02 13:10:00|3346.43|3346.13|3345.04|3344.74|3346.93|3346.48|3343.25|3342.95|595
1751462100000|2025-07-02 13:15:00|3345.08|3344.78|3343.65|3343.15|3345.1|3344.78|3342.12|3341.62|554
1751462400000|2025-07-02 13:20:00|3343.7|3343.2|3342.68|3342.18|3344.41|3344.07|3341.68|3341.38|462
1751462700000|2025-07-02 13:25:00|3342.53|3342.03|3345.33|3344.83|3346.08|3345.65|3342.53|3342.03|446
1751463000000|2025-07-02 13:30:00|3345.15|3344.85|3343.75|3343.25|3345.93|3345.53|3342.13|3341.83|667
1751463300000|2025-07-02 13:35:00|3343.7|3343.4|3340.13|3339.83|3343.95|3343.6|3339.58|3339.25|734
1751463600000|2025-07-02 13:40:00|3340.28|3339.98|3344.18|3343.88|3344.73|3344.38|3340.28|3339.88|623
1751463900000|2025-07-02 13:45:00|3344.28|3343.98|3337.53|3337.23|3344.33|3344.03|3336.28|3335.98|748
1751464200000|2025-07-02 13:50:00|3337.48|3337.18|3336.7|3336.4|3339.02|3338.72|3336|3335.7|625
1751464500000|2025-07-02 13:55:00|3336.5|3336.2|3337.63|3337.33|3337.83|3337.48|3335.11|3334.75|590
1751464800000|2025-07-02 14:00:00|3337.66|3337.36|3336.79|3336.49|3338.8|3338.35|3335.48|3335.18|634
1751465100000|2025-07-02 14:05:00|3336.81|3336.51|3335.89|3335.39|3337.81|3337.46|3334.58|3334.18|599
1751465400000|2025-07-02 14:10:00|3335.91|3335.41|3335.06|3334.56|3337.03|3336.68|3334.69|3334.34|481
1751465700000|2025-07-02 14:15:00|3335.11|3334.61|3336.33|3336.03|3336.43|3336.08|3334.18|3333.68|594
1751466000000|2025-07-02 14:20:00|3336.47|3336.17|3338.13|3337.83|3338.43|3338.03|3335.83|3335.35|456
1751466300000|2025-07-02 14:25:00|3338.03|3337.73|3338.08|3337.78|3339.76|3339.43|3337.03|3336.7|506
1751466600000|2025-07-02 14:30:00|3338.18|3337.88|3338.33|3338.03|3339.68|3339.38|3337.23|3336.93|452
1751466900000|2025-07-02 14:35:00|3338.38|3338.08|3339.39|3339.09|3339.75|3339.4|3338.1|3337.75|304
1751467200000|2025-07-02 14:40:00|3339.35|3339.05|3340.7|3340.4|3340.87|3340.57|3337.28|3336.98|413
1751467500000|2025-07-02 14:45:00|3340.8|3340.5|3340.38|3340.08|3342.71|3342.41|3339.25|3338.85|473
1751467800000|2025-07-02 14:50:00|3340.28|3339.98|3342.28|3341.98|3342.75|3342.37|3339.38|3339.08|507
1751468100000|2025-07-02 14:55:00|3342.18|3341.88|3343.23|3342.73|3343.82|3343.39|3341.53|3341.18|469
1751468400000|2025-07-02 15:00:00|3343.18|3342.68|3343.03|3342.73|3343.73|3343.38|3342.78|3342.48|411
1751468700000|2025-07-02 15:05:00|3342.93|3342.63|3341.78|3341.48|3343.97|3343.67|3340.83|3340.53|342
1751469000000|2025-07-02 15:10:00|3341.68|3341.38|3342.63|3342.33|3343.77|3343.47|3340.43|3340.13|472
1751469300000|2025-07-02 15:15:00|3342.58|3342.28|3342.08|3341.78|3343.58|3343.23|3338.85|3338.55|706
1751469600000|2025-07-02 15:20:00|3342.03|3341.73|3340.38|3340.08|3342.48|3341.99|3340.18|3339.83|416
1751469900000|2025-07-02 15:25:00|3340.18|3339.88|3342.35|3341.85|3342.39|3342.05|3338.98|3338.68|349
1751470200000|2025-07-02 15:30:00|3342.36|3342.06|3342.43|3342.13|3342.95|3342.62|3341.78|3341.43|295
1751470500000|2025-07-02 15:35:00|3342.42|3342.12|3342.83|3342.53|3343.53|3343.23|3342.33|3342.03|285
1751470800000|2025-07-02 15:40:00|3343.02|3342.52|3341.63|3341.33|3343.02|3342.68|3340.45|3340.05|255
1751471100000|2025-07-02 15:45:00|3341.68|3341.18|3342|3341.7|3342.77|3342.47|3340.45|3340.05|279
1751471400000|2025-07-02 15:50:00|3342.15|3341.65|3340.93|3340.43|3343.48|3343.18|3340.63|3340.28|391
1751471700000|2025-07-02 15:55:00|3340.78|3340.48|3341.21|3340.91|3341.4|3341.05|3339.98|3339.58|292
1751472000000|2025-07-02 16:00:00|3341.24|3340.94|3344.55|3344.05|3344.66|3344.36|3341.23|3340.93|452
1751472300000|2025-07-02 16:05:00|3344.64|3344.14|3346.98|3346.68|3347.47|3347.13|3344.1|3343.6|333
1751472600000|2025-07-02 16:10:00|3347.03|3346.73|3346.43|3345.93|3347.48|3347.13|3345.48|3345.08|313
1751472900000|2025-07-02 16:15:00|3346.33|3346.03|3347.33|3347.03|3348.43|3348.07|3346.18|3345.88|363
1751473200000|2025-07-02 16:20:00|3347.43|3346.93|3346.98|3346.48|3348.25|3347.95|3346.73|3346.33|343
1751473500000|2025-07-02 16:25:00|3346.93|3346.63|3346.18|3345.68|3346.93|3346.63|3345.85|3345.45|294
1751473800000|2025-07-02 16:30:00|3346.13|3345.83|3345.68|3345.38|3347.23|3346.93|3345.68|3345.32|225
1751474100000|2025-07-02 16:35:00|3345.63|3345.18|3347.43|3346.93|3347.43|3346.93|3344.39|3343.99|249
1751474400000|2025-07-02 16:40:00|3347.28|3346.98|3347.68|3347.18|3348.53|3348.23|3347.05|3346.65|304
1751474700000|2025-07-02 16:45:00|3347.43|3347.13|3348.37|3348.07|3348.75|3348.43|3347.03|3346.68|310
1751475000000|2025-07-02 16:50:00|3348.47|3348.17|3347.95|3347.45|3348.75|3348.34|3347.13|3346.83|292
1751475300000|2025-07-02 16:55:00|3347.98|3347.48|3348.78|3348.48|3349.46|3349.16|3347.83|3347.43|337
1751475600000|2025-07-02 17:00:00|3348.6|3348.3|3349.93|3349.63|3350.42|3350.12|3348.54|3348.24|364
1751475900000|2025-07-02 17:05:00|3349.97|3349.47|3349.33|3349.03|3350.76|3350.46|3349.26|3348.95|297
1751476200000|2025-07-02 17:10:00|3349.29|3348.99|3348.51|3348.21|3349.86|3349.45|3348.29|3347.99|257
1751476500000|2025-07-02 17:15:00|3348.74|3348.44|3349.34|3349.04|3349.38|3349.04|3348.51|3348.16|168
1751476800000|2025-07-02 17:20:00|3349.44|3348.94|3349.18|3348.68|3349.44|3349.07|3348.55|3348.25|260
1751477100000|2025-07-02 17:25:00|3349.19|3348.89|3349.05|3348.75|3349.28|3348.98|3347.61|3347.31|293
1751477400000|2025-07-02 17:30:00|3349.15|3348.65|3348.19|3347.89|3349.88|3349.58|3347.73|3347.43|293
1751477700000|2025-07-02 17:35:00|3348.28|3347.98|3348.74|3348.44|3348.99|3348.69|3348.28|3347.98|139
1751478000000|2025-07-02 17:40:00|3348.88|3348.58|3348.56|3348.26|3349.18|3348.83|3348.36|3348.06|151
1751478300000|2025-07-02 17:45:00|3348.46|3348.16|3349.03|3348.73|3349.35|3349.05|3347.78|3347.47|230
1751478600000|2025-07-02 17:50:00|3348.98|3348.68|3349.68|3349.18|3349.7|3349.4|3348.93|3348.59|164
1751478900000|2025-07-02 17:55:00|3349.58|3349.28|3349.93|3349.63|3350.15|3349.85|3348.93|3348.58|209
1751479200000|2025-07-02 18:00:00|3349.82|3349.52|3349.93|3349.43|3349.95|3349.65|3348.68|3348.33|253
1751479500000|2025-07-02 18:05:00|3349.75|3349.25|3350.33|3349.83|3350.48|3350.18|3349.38|3349.02|213
1751479800000|2025-07-02 18:10:00|3350.13|3349.74|3351.78|3351.48|3352.08|3351.75|3350.03|3349.73|286
1751480100000|2025-07-02 18:15:00|3351.83|3351.53|3352.28|3351.98|3352.43|3352.05|3351.63|3351.21|258
1751480400000|2025-07-02 18:20:00|3352.17|3351.87|3352.48|3352.18|3353.02|3352.6|3351.8|3351.43|213
1751480700000|2025-07-02 18:25:00|3352.4|3352.1|3352.33|3352.03|3352.93|3352.63|3352.2|3351.83|270
1751481000000|2025-07-02 18:30:00|3352.43|3351.93|3352.5|3352.2|3352.96|3352.5|3352.12|3351.73|341
1751481300000|2025-07-02 18:35:00|3352.54|3352.24|3351.98|3351.68|3352.77|3352.4|3351.83|3351.53|379
1751481600000|2025-07-02 18:40:00|3352.08|3351.58|3352.01|3351.71|3352.18|3351.78|3351.63|3351.23|219
1751481900000|2025-07-02 18:45:00|3352.04|3351.74|3353.02|3352.72|3353.13|3352.83|3351.82|3351.43|324
1751482200000|2025-07-02 18:50:00|3353.13|3352.83|3352.31|3352.01|3353.13|3352.83|3352.16|3351.77|300
1751482500000|2025-07-02 18:55:00|3352.47|3351.97|3355.16|3354.86|3355.43|3355.08|3352.19|3351.83|509
1751482800000|2025-07-02 19:00:00|3355.2|3354.9|3356.58|3356.28|3356.68|3356.34|3355.14|3354.78|672
1751483100000|2025-07-02 19:05:00|3356.62|3356.32|3356.65|3356.35|3357.49|3357.19|3356.15|3355.85|467
1751483400000|2025-07-02 19:10:00|3356.67|3356.37|3356.42|3356.12|3356.97|3356.59|3356.2|3355.9|444
1751483700000|2025-07-02 19:15:00|3356.39|3356.09|3356.22|3355.92|3356.63|3356.33|3355.56|3355.2|386
1751484000000|2025-07-02 19:20:00|3356.31|3356.01|3355.31|3355.01|3356.58|3356.27|3354.84|3354.54|400
1751484300000|2025-07-02 19:25:00|3355.32|3355.02|3356.43|3356.13|3356.93|3356.63|3355.31|3355.01|341
1751484600000|2025-07-02 19:30:00|3356.44|3356.14|3356.43|3356.13|3357.33|3356.93|3356.19|3355.83|296
1751484900000|2025-07-02 19:35:00|3356.44|3356.14|3356.48|3356.18|3357|3356.7|3355.8|3355.47|398
1751485200000|2025-07-02 19:40:00|3356.58|3356.08|3357|3356.7|3357.28|3356.93|3356.29|3355.99|291
1751485500000|2025-07-02 19:45:00|3357.04|3356.74|3357.19|3356.89|3357.28|3356.98|3356.78|3356.48|411
1751485800000|2025-07-02 19:50:00|3357.28|3356.98|3357.88|3357.58|3358.16|3357.78|3357|3356.7|438
1751486100000|2025-07-02 19:55:00|3357.78|3357.48|3358.46|3358.16|3359.8|3359.5|3357.68|3357.38|533
1751486400000|2025-07-02 20:00:00|3358.58|3358.28|3358.88|3358.58|3359.08|3358.68|3357.73|3357.43|138
1751486700000|2025-07-02 20:05:00|3358.93|3358.43|3359.75|3359.25|3360.33|3359.83|3358.13|3357.83|176
1751487000000|2025-07-02 20:10:00|3359.73|3359.43|3358.89|3358.59|3359.78|3359.43|3358.83|3358.42|133
1751487300000|2025-07-02 20:15:00|3358.84|3358.54|3359.12|3358.62|3359.33|3358.88|3358.48|3358.13|135
1751487600000|2025-07-02 20:20:00|3359.05|3358.75|3358.83|3358.33|3359.35|3358.85|3357.95|3357.65|171
1751487900000|2025-07-02 20:25:00|3358.73|3358.43|3358.36|3358.06|3358.93|3358.53|3358.13|3357.82|85
1751488200000|2025-07-02 20:30:00|3358.41|3357.91|3359.03|3358.73|3359.1|3358.8|3358.13|3357.72|100
1751488500000|2025-07-02 20:35:00|3358.93|3358.63|3358.19|3357.89|3358.93|3358.63|3358.18|3357.88|75
1751488800000|2025-07-02 20:40:00|3358.18|3357.88|3355.95|3355.45|3358.74|3358.44|3355.76|3355.45|263
1751489100000|2025-07-02 20:45:00|3356.03|3355.73|3356.23|3355.93|3357.15|3356.7|3356|3355.7|122
1751489400000|2025-07-02 20:50:00|3356.24|3355.94|3357.27|3356.97|3357.54|3357.14|3356.23|3355.93|143
1751489700000|2025-07-02 20:55:00|3357.26|3356.96|3358.07|3357.57|3358.23|3357.83|3356.87|3356.57|152
1751493600000|2025-07-02 22:00:00|3359.32|3358.82|3359.77|3359.27|3359.83|3359.33|3358.01|3356.57|156
1751493900000|2025-07-02 22:05:00|3359.63|3359.13|3359.95|3359.45|3359.98|3359.48|3359.18|3358.68|89
1751494200000|2025-07-02 22:10:00|3359.98|3359.48|3360.84|3360.34|3361.06|3360.56|3359.75|3359.25|147
1751494500000|2025-07-02 22:15:00|3360.74|3360.24|3362.43|3361.93|3363.58|3363.08|3360.74|3360.24|274
1751494800000|2025-07-02 22:20:00|3362.33|3361.83|3363.15|3362.65|3363.95|3363.45|3361.78|3361.28|220
1751495100000|2025-07-02 22:25:00|3363.07|3362.57|3364.95|3364.45|3366.11|3365.61|3363.04|3362.54|229
1751495400000|2025-07-02 22:30:00|3364.54|3364.04|3363.78|3363.28|3365.06|3364.56|3363.42|3362.92|177
1751495700000|2025-07-02 22:35:00|3363.74|3363.24|3364.85|3364.35|3365.52|3365.02|3363.61|3363.11|181
1751496000000|2025-07-02 22:40:00|3364.83|3364.33|3363.11|3362.61|3365.21|3364.71|3362.64|3362.14|194
1751496300000|2025-07-02 22:45:00|3363.07|3362.57|3363|3362.5|3363.49|3362.99|3362.78|3362.28|93
1751496600000|2025-07-02 22:50:00|3363.09|3362.59|3362.39|3361.89|3363.87|3363.37|3362.05|3361.55|173
1751496900000|2025-07-02 22:55:00|3362.43|3361.93|3362.23|3361.73|3363.03|3362.53|3361.96|3361.46|126
1751497200000|2025-07-02 23:00:00|3362.28|3361.78|3359.37|3358.87|3362.58|3362.08|3357.55|3357.05|372
1751497500000|2025-07-02 23:05:00|3359.29|3358.79|3358.06|3357.56|3359.88|3359.38|3357.52|3357.02|196
1751497800000|2025-07-02 23:10:00|3358.16|3357.66|3355.85|3355.35|3358.16|3357.66|3355.65|3355.15|352
1751498100000|2025-07-02 23:15:00|3355.83|3355.33|3352.63|3352.13|3356.02|3355.52|3352.29|3351.79|402
1751498400000|2025-07-02 23:20:00|3352.19|3351.69|3351.49|3350.99|3353.28|3352.78|3349.77|3349.27|424
1751498700000|2025-07-02 23:25:00|3351.53|3351.03|3350.79|3350.29|3351.77|3351.27|3349.15|3348.65|269
1751499000000|2025-07-02 23:30:00|3350.72|3350.22|3351.95|3351.45|3352.41|3351.91|3350.39|3349.89|316
1751499300000|2025-07-02 23:35:00|3351.99|3351.49|3351.6|3351.1|3352.58|3352.08|3350.2|3349.7|176
1751499600000|2025-07-02 23:40:00|3351.56|3351.06|3351.12|3350.62|3351.56|3351.06|3349.45|3348.95|214
1751499900000|2025-07-02 23:45:00|3351.14|3350.64|3350.88|3350.38|3351.45|3350.95|3350.08|3349.58|168
1751500200000|2025-07-02 23:50:00|3350.83|3350.33|3350.25|3349.75|3351.7|3351.2|3349.66|3349.16|192
1751500500000|2025-07-02 23:55:00|3350.39|3349.89|3349.61|3349.11|3351.1|3350.6|3349.21|3348.71|215
1751500800000|2025-07-03 00:00:00|3349.92|3349.42|3346.3|3345.8|3350.14|3349.64|3345.34|3344.84|591
1751501100000|2025-07-03 00:05:00|3346.2|3345.7|3345.87|3345.37|3346.32|3345.82|3345.15|3344.65|315
1751501400000|2025-07-03 00:10:00|3345.96|3345.46|3346.4|3345.9|3347.48|3346.98|3345.47|3344.97|384
1751501700000|2025-07-03 00:15:00|3346.35|3345.85|3347.16|3346.66|3347.85|3347.35|3346.22|3345.72|269
1751502000000|2025-07-03 00:20:00|3347.17|3346.67|3346.69|3346.19|3348.11|3347.61|3345.59|3345.09|264
1751502300000|2025-07-03 00:25:00|3346.55|3346.05|3346.82|3346.32|3347.08|3346.58|3345.34|3344.84|223
1751502600000|2025-07-03 00:30:00|3346.84|3346.34|3345.75|3345.25|3346.9|3346.4|3344.78|3344.28|229
1751502900000|2025-07-03 00:35:00|3345.58|3345.08|3345.32|3344.82|3346.7|3346.2|3344.97|3344.47|220
1751503200000|2025-07-03 00:40:00|3345.35|3344.85|3345.05|3344.55|3345.63|3345.13|3344.73|3344.23|210
1751503500000|2025-07-03 00:45:00|3345.13|3344.63|3344.31|3343.81|3345.39|3344.89|3343.79|3343.29|348
1751503800000|2025-07-03 00:50:00|3344.38|3343.88|3345.55|3345.05|3345.97|3345.47|3343.96|3343.46|231
1751504100000|2025-07-03 00:55:00|3345.45|3344.95|3345|3344.5|3346.61|3346.11|3344.28|3343.78|289
1751504400000|2025-07-03 01:00:00|3345.07|3344.57|3344.37|3343.87|3346.42|3345.92|3343.51|3343.01|474
1751504700000|2025-07-03 01:05:00|3344.4|3343.9|3343.17|3342.67|3344.59|3344.09|3342.22|3341.72|389
1751505000000|2025-07-03 01:10:00|3343.45|3342.95|3346.19|3345.69|3346.45|3345.95|3342.94|3342.44|360
1751505300000|2025-07-03 01:15:00|3346.05|3345.55|3344.86|3344.36|3347.52|3347.02|3344.41|3343.91|286
1751505600000|2025-07-03 01:20:00|3344.93|3344.43|3343.51|3343.01|3344.93|3344.43|3342.83|3342.33|342
1751505900000|2025-07-03 01:25:00|3343.39|3342.89|3343.9|3343.4|3344.35|3343.85|3342.27|3341.77|301
1751506200000|2025-07-03 01:30:00|3343.8|3343.3|3344.87|3344.37|3345.64|3345.14|3343|3342.5|282
1751506500000|2025-07-03 01:35:00|3344.9|3344.4|3348.39|3347.89|3348.47|3347.97|3344.9|3344.4|375
1751506800000|2025-07-03 01:40:00|3348.28|3347.78|3346.34|3345.84|3348.54|3348.04|3346.11|3345.61|352
1751507100000|2025-07-03 01:45:00|3346.32|3345.82|3345.4|3344.9|3346.61|3346.11|3344.88|3344.38|346
1751507400000|2025-07-03 01:50:00|3345.31|3344.81|3345.14|3344.64|3345.46|3344.96|3344.28|3343.78|314
1751507700000|2025-07-03 01:55:00|3345.19|3344.69|3346.34|3345.84|3346.48|3345.98|3344.77|3344.27|231
1751508000000|2025-07-03 02:00:00|3346.49|3345.99|3347.75|3347.25|3348.16|3347.66|3346.06|3345.56|273
1751508300000|2025-07-03 02:05:00|3347.81|3347.31|3347.95|3347.45|3349.5|3349|3347.74|3347.24|391
1751508600000|2025-07-03 02:10:00|3347.8|3347.3|3348.07|3347.57|3348.18|3347.68|3346.17|3345.67|275
1751508900000|2025-07-03 02:15:00|3348.02|3347.52|3347.91|3347.41|3348.62|3348.12|3347.23|3346.73|193
1751509200000|2025-07-03 02:20:00|3347.93|3347.43|3347.39|3346.89|3348.18|3347.68|3347.36|3346.86|143
1751509500000|2025-07-03 02:25:00|3347.41|3346.91|3347.42|3346.92|3347.64|3347.14|3346.73|3346.23|148
1751509800000|2025-07-03 02:30:00|3347.41|3346.91|3347.92|3347.42|3348.65|3348.15|3347.14|3346.64|217
1751510100000|2025-07-03 02:35:00|3347.94|3347.44|3349.14|3346.7|3350.28|3348.13|3347.94|3346.64|194
1751510400000|2025-07-03 02:40:00|3349.07|3346.66|3348.13|3347.63|3349.89|3347.63|3347.42|3345.92|193
1751510700000|2025-07-03 02:45:00|3348.09|3347.59|3350.19|3349.69|3350.19|3349.69|3347.8|3347.3|257
1751511000000|2025-07-03 02:50:00|3350.25|3349.75|3351.01|3350.51|3351.12|3350.62|3349.73|3349.23|340
1751511300000|2025-07-03 02:55:00|3350.87|3350.37|3351.32|3350.82|3351.77|3351.27|3350.33|3349.83|280
1751511600000|2025-07-03 03:00:00|3351.38|3350.88|3350.68|3350.18|3351.81|3351.31|3350.64|3350.14|211
1751511900000|2025-07-03 03:05:00|3350.79|3350.29|3350.08|3349.58|3350.79|3350.29|3349.37|3348.87|271
1751512200000|2025-07-03 03:10:00|3350.11|3349.61|3349.52|3349.02|3350.17|3349.67|3349.24|3348.74|216
1751512500000|2025-07-03 03:15:00|3349.6|3349.1|3347.77|3347.27|3349.62|3349.12|3347.15|3346.65|266
1751512800000|2025-07-03 03:20:00|3347.8|3347.3|3347.31|3346.81|3348.13|3347.63|3346.29|3345.79|225
1751513100000|2025-07-03 03:25:00|3347.33|3346.83|3347.31|3346.81|3347.89|3347.39|3346.14|3345.64|199
1751513400000|2025-07-03 03:30:00|3347.42|3346.92|3347.58|3347.08|3348.27|3347.77|3347.29|3346.79|134
1751513700000|2025-07-03 03:35:00|3347.6|3347.1|3348.06|3347.56|3348.55|3348.05|3347.14|3346.64|120
1751514000000|2025-07-03 03:40:00|3347.97|3347.47|3348.14|3347.64|3348.37|3347.87|3347.39|3346.89|107
1751514300000|2025-07-03 03:45:00|3348.09|3347.59|3347.1|3346.6|3348.37|3347.87|3346.89|3346.39|107
1751514600000|2025-07-03 03:50:00|3347.16|3346.66|3347.37|3346.87|3347.37|3346.87|3345.81|3345.31|153
1751514900000|2025-07-03 03:55:00|3347.41|3346.91|3347.84|3347.34|3348.33|3347.83|3346.7|3346.2|158
1751515200000|2025-07-03 04:00:00|3347.8|3347.3|3348.61|3348.11|3348.67|3348.17|3347.75|3347.25|129
1751515500000|2025-07-03 04:05:00|3348.71|3348.21|3348.87|3348.37|3349.48|3348.98|3348.05|3347.55|144
1751515800000|2025-07-03 04:10:00|3348.83|3348.33|3349.42|3348.92|3349.85|3349.35|3348.64|3348.14|144
1751516100000|2025-07-03 04:15:00|3349.53|3349.03|3350.3|3349.8|3350.49|3349.99|3349.34|3348.84|155
1751516400000|2025-07-03 04:20:00|3350.22|3349.72|3350.28|3349.78|3350.92|3350.42|3350.21|3349.71|126
1751516700000|2025-07-03 04:25:00|3350.25|3349.75|3349.74|3349.24|3350.4|3349.9|3349.33|3348.83|111
1751517000000|2025-07-03 04:30:00|3349.83|3349.33|3349.5|3349|3350.18|3349.68|3349.42|3348.92|128
1751517300000|2025-07-03 04:35:00|3349.53|3349.03|3349.66|3349.16|3350|3349.5|3349.24|3348.74|119
1751517600000|2025-07-03 04:40:00|3349.69|3349.19|3349.54|3349.04|3349.8|3349.3|3349.13|3348.63|111
1751517900000|2025-07-03 04:45:00|3349.65|3349.15|3351.05|3350.55|3351.47|3350.97|3349.33|3348.83|237
1751518200000|2025-07-03 04:50:00|3351.01|3350.51|3350.83|3350.33|3352.14|3351.64|3350.28|3349.78|419
1751518500000|2025-07-03 04:55:00|3350.8|3350.3|3351.09|3350.59|3351.63|3351.13|3350.27|3349.77|155
1751518800000|2025-07-03 05:00:00|3351.15|3350.65|3350.78|3350.28|3351.15|3350.65|3350.44|3349.94|135
1751519100000|2025-07-03 05:05:00|3350.8|3350.3|3352.14|3351.64|3352.54|3352.04|3350.8|3350.3|138
1751519400000|2025-07-03 05:10:00|3352.15|3351.65|3352.99|3352.49|3353.15|3352.65|3352.11|3351.61|209
1751519700000|2025-07-03 05:15:00|3353.07|3352.57|3354.04|3353.54|3354.39|3353.89|3353|3352.5|217
1751520000000|2025-07-03 05:20:00|3354.08|3353.58|3354.18|3353.68|3354.46|3353.96|3352.93|3352.43|200
1751520300000|2025-07-03 05:25:00|3354.15|3353.65|3353.08|3352.58|3354.19|3353.69|3353.08|3352.58|158
1751520600000|2025-07-03 05:30:00|3353.11|3352.61|3352.54|3352.04|3353.74|3353.24|3351.26|3350.76|608
1751520900000|2025-07-03 05:35:00|3352.53|3352.03|3352.16|3351.66|3352.96|3352.46|3351.91|3351.41|295
1751521200000|2025-07-03 05:40:00|3352.14|3351.64|3352.91|3352.41|3353.69|3353.19|3351.99|3351.49|302
1751521500000|2025-07-03 05:45:00|3352.95|3352.45|3355.14|3354.64|3355.24|3354.74|3352.74|3352.24|371
1751521800000|2025-07-03 05:50:00|3355.16|3354.66|3360.3|3359.8|3360.52|3360.02|3355.14|3354.64|594
1751522100000|2025-07-03 05:55:00|3360.33|3359.83|3359.63|3359.13|3360.8|3360.3|3357.8|3357.3|678
1751522400000|2025-07-03 06:00:00|3359.65|3359.15|3363.87|3363.37|3363.98|3363.48|3359.4|3358.9|552
1751522700000|2025-07-03 06:05:00|3363.94|3363.44|3360.77|3360.27|3364.07|3363.57|3360.44|3359.94|552
1751523000000|2025-07-03 06:10:00|3360.75|3360.25|3359.01|3358.51|3361.53|3361.03|3358.71|3358.21|428
1751523300000|2025-07-03 06:15:00|3358.92|3358.42|3359.62|3359.12|3359.64|3359.14|3357.47|3356.97|410
1751523600000|2025-07-03 06:20:00|3359.47|3358.97|3360.16|3359.66|3360.59|3360.09|3359.35|3358.85|323
1751523900000|2025-07-03 06:25:00|3360.09|3359.59|3360.36|3359.86|3361.3|3360.8|3359.3|3358.8|292
1751524200000|2025-07-03 06:30:00|3360.69|3360.19|3360.44|3359.94|3361.05|3360.55|3360.44|3359.94|307
1751524500000|2025-07-03 06:35:00|3360.67|3360.17|3358.77|3358.27|3361.05|3360.55|3358.52|3358.02|281
1751524800000|2025-07-03 06:40:00|3358.74|3358.24|3357.17|3356.67|3359.65|3358.4|3356.99|3356.33|340
1751525100000|2025-07-03 06:45:00|3357.08|3356.58|3357.32|3356.82|3357.98|3357.48|3356.85|3356.35|318
1751525400000|2025-07-03 06:50:00|3357.34|3356.84|3360.52|3360.02|3360.52|3360.02|3357.11|3356.61|291
1751525700000|2025-07-03 06:55:00|3360.54|3360.04|3362.2|3361.7|3362.41|3361.91|3360.48|3359.98|384
1751526000000|2025-07-03 07:00:00|3362.19|3361.69|3361.14|3360.64|3363.38|3362.88|3360.41|3359.91|370
1751526300000|2025-07-03 07:05:00|3360.89|3360.39|3358.41|3357.91|3360.94|3360.44|3358.39|3357.89|311
1751526600000|2025-07-03 07:10:00|3358.5|3358|3357.4|3356.9|3359.58|3359.08|3357.31|3356.81|218
1751526900000|2025-07-03 07:15:00|3357.5|3357|3357.15|3356.65|3357.97|3357.47|3356.49|3355.99|242
1751527200000|2025-07-03 07:20:00|3357.11|3356.61|3358.18|3357.68|3358.59|3358.09|3356.4|3355.9|282
1751527500000|2025-07-03 07:25:00|3358.23|3357.73|3356.62|3356.12|3358.23|3357.73|3354.59|3354.09|347
1751527800000|2025-07-03 07:30:00|3356.64|3356.14|3358.49|3357.99|3359.79|3358.38|3356.23|3355.73|379
1751528100000|2025-07-03 07:35:00|3358.47|3357.97|3357.08|3356.58|3359.67|3359.17|3356.92|3356.42|252
1751528400000|2025-07-03 07:40:00|3357.05|3356.55|3355.84|3355.34|3357.12|3356.62|3355.44|3354.94|313
1751528700000|2025-07-03 07:45:00|3355.91|3355.41|3354.51|3354.01|3355.91|3355.41|3353.66|3353.16|311
1751529000000|2025-07-03 07:50:00|3354.55|3354.05|3355.08|3354.58|3355.46|3354.96|3354.05|3353.55|328
1751529300000|2025-07-03 07:55:00|3355.1|3354.6|3353.37|3352.87|3356.21|3355.71|3352.86|3352.36|331
1751529600000|2025-07-03 08:00:00|3353.4|3352.9|3353.87|3353.37|3354.13|3353.63|3353.03|3352.53|292
1751529900000|2025-07-03 08:05:00|3353.8|3353.3|3352.91|3352.41|3354.13|3353.63|3352.91|3352.41|320
1751530200000|2025-07-03 08:10:00|3353|3352.5|3353.61|3353.11|3354.11|3353.61|3352.91|3352.41|215
1751530500000|2025-07-03 08:15:00|3353.68|3353.18|3353.45|3352.95|3354.06|3353.56|3352.89|3352.39|257
1751530800000|2025-07-03 08:20:00|3353.48|3352.98|3354.09|3353.59|3354.48|3353.98|3352.01|3351.51|279
1751531100000|2025-07-03 08:25:00|3354.11|3353.61|3355.39|3354.89|3355.51|3355.01|3353.69|3353.19|295
1751531400000|2025-07-03 08:30:00|3355.4|3354.9|3355.85|3355.35|3355.89|3355.39|3354.14|3353.64|242
1751531700000|2025-07-03 08:35:00|3355.79|3355.29|3355.79|3355.29|3357.2|3356.7|3354.87|3354.37|268
1751532000000|2025-07-03 08:40:00|3355.74|3355.24|3357.85|3357.35|3358.39|3357.89|3354.31|3353.81|294
1751532300000|2025-07-03 08:45:00|3357.98|3357.48|3357.88|3357.38|3358.66|3358.16|3357.47|3356.97|232
1751532600000|2025-07-03 08:50:00|3357.95|3357.45|3356.78|3356.28|3357.97|3357.47|3356.15|3355.65|209
1751532900000|2025-07-03 08:55:00|3356.91|3356.41|3356.48|3355.98|3357.32|3356.82|3356.15|3355.65|242
1751533200000|2025-07-03 09:00:00|3356.32|3355.82|3354.94|3354.44|3356.68|3356.18|3353.8|3353.3|294
1751533500000|2025-07-03 09:05:00|3355.01|3354.51|3354.09|3353.59|3355.39|3354.89|3353.96|3353.46|226
1751533800000|2025-07-03 09:10:00|3354.01|3353.51|3353.38|3352.88|3354.38|3353.88|3352.88|3352.38|174
1751534100000|2025-07-03 09:15:00|3353.33|3352.83|3352.6|3352.1|3353.74|3353.24|3352.04|3351.54|228
1751534400000|2025-07-03 09:20:00|3352.58|3352.08|3352.41|3351.91|3353|3352.5|3351.51|3351.01|287
1751534700000|2025-07-03 09:25:00|3352.39|3351.89|3350.87|3350.37|3352.53|3352.03|3350.28|3349.78|320
1751535000000|2025-07-03 09:30:00|3350.77|3350.27|3349.98|3349.48|3351.38|3350.88|3349.27|3348.77|239
1751535300000|2025-07-03 09:35:00|3349.96|3349.46|3347.45|3346.95|3349.96|3349.46|3345.83|3345.33|570
1751535600000|2025-07-03 09:40:00|3347.51|3347.01|3345.31|3344.81|3348.03|3347.53|3345.18|3344.68|479
1751535900000|2025-07-03 09:45:00|3345.5|3345|3346.35|3345.85|3346.9|3346.4|3344.27|3343.77|466
1751536200000|2025-07-03 09:50:00|3346.32|3345.82|3347.22|3346.72|3347.43|3346.93|3345.46|3344.96|319
1751536500000|2025-07-03 09:55:00|3347.19|3346.69|3346.04|3345.54|3347.66|3347.16|3345.31|3344.81|275
1751536800000|2025-07-03 10:00:00|3346.13|3345.63|3346.77|3346.27|3347.11|3346.61|3345.16|3344.66|310
1751537100000|2025-07-03 10:05:00|3346.79|3346.29|3346.97|3346.47|3347.24|3346.74|3345.4|3344.9|284
1751537400000|2025-07-03 10:10:00|3347.05|3346.55|3346.72|3346.22|3347.6|3347.1|3346.29|3345.79|229
1751537700000|2025-07-03 10:15:00|3346.66|3346.16|3348.64|3348.14|3348.7|3348.2|3346.5|3346|233
1751538000000|2025-07-03 10:20:00|3348.71|3348.21|3349.42|3348.92|3349.97|3349.47|3348.61|3348.11|270
1751538300000|2025-07-03 10:25:00|3349.37|3348.87|3349.79|3349.29|3349.98|3349.48|3349.03|3348.53|153
1751538600000|2025-07-03 10:30:00|3349.81|3349.31|3350.86|3350.36|3351.09|3350.59|3349.37|3348.87|231
1751538900000|2025-07-03 10:35:00|3350.9|3350.4|3350.86|3350.36|3351.16|3350.66|3350.65|3350.15|249
1751539200000|2025-07-03 10:40:00|3350.84|3350.34|3353.67|3353.17|3354.1|3353.6|3350.75|3350.25|279
1751539500000|2025-07-03 10:45:00|3353.79|3353.29|3354.82|3354.32|3354.87|3354.37|3353.61|3353.11|228
1751539800000|2025-07-03 10:50:00|3354.87|3354.37|3354.61|3354.11|3355.79|3355.29|3354.23|3353.73|270
1751540100000|2025-07-03 10:55:00|3354.5|3354|3353.51|3353.01|3355.35|3354.85|3353.13|3352.63|340
1751540400000|2025-07-03 11:00:00|3353.55|3353.05|3351.25|3350.75|3354.09|3353.59|3351.04|3350.54|314
1751540700000|2025-07-03 11:05:00|3351.33|3350.83|3349.36|3348.86|3351.84|3351.34|3349.36|3348.86|327
1751541000000|2025-07-03 11:10:00|3349.39|3348.89|3348.25|3347.75|3351.2|3350.7|3348.25|3347.75|390
1751541300000|2025-07-03 11:15:00|3348.14|3347.64|3347.79|3347.29|3348.45|3347.95|3347.31|3346.81|251
1751541600000|2025-07-03 11:20:00|3347.87|3347.37|3347.92|3347.42|3349.29|3348.79|3347.43|3346.93|322
1751541900000|2025-07-03 11:25:00|3348.02|3347.52|3348.15|3347.65|3348.48|3347.98|3347.44|3346.94|202
1751542200000|2025-07-03 11:30:00|3348.19|3347.69|3347.21|3346.71|3348.32|3347.82|3346.83|3346.33|172
1751542500000|2025-07-03 11:35:00|3347.25|3346.75|3346.74|3346.24|3347.51|3347.01|3345.97|3345.47|259
1751542800000|2025-07-03 11:40:00|3346.77|3346.27|3346.25|3345.75|3346.9|3346.4|3345|3344.5|274
1751543100000|2025-07-03 11:45:00|3346.4|3345.9|3344.91|3344.41|3347|3346.5|3344.61|3344.11|320
1751543400000|2025-07-03 11:50:00|3344.9|3344.4|3345.95|3345.45|3346.27|3345.77|3343.38|3342.88|365
1751543700000|2025-07-03 11:55:00|3345.88|3345.38|3346.37|3345.87|3346.58|3346.08|3345.13|3344.63|353
1751544000000|2025-07-03 12:00:00|3346.13|3345.63|3345.6|3345.1|3347.23|3346.73|3344.83|3344.33|425
1751544300000|2025-07-03 12:05:00|3345.59|3345.09|3344.12|3343.62|3346.73|3346.23|3343.9|3343.4|367
1751544600000|2025-07-03 12:10:00|3344.08|3343.58|3348.02|3347.52|3348.38|3347.88|3343.28|3342.78|442
1751544900000|2025-07-03 12:15:00|3347.96|3347.46|3350.56|3350.06|3351.19|3350.69|3347.87|3347.37|446
1751545200000|2025-07-03 12:20:00|3350.62|3350.12|3350.94|3350.44|3352.62|3352.12|3349.62|3349.12|555
1751545500000|2025-07-03 12:25:00|3350.78|3350.28|3351.52|3348.42|3352.1|3351.6|3349.34|3348.14|447
1751545800000|2025-07-03 12:30:00|3351.46|3348.37|3328.54|3328.04|3351.52|3348.48|3328.18|3327.68|2001
1751546100000|2025-07-03 12:35:00|3328.5|3328|3320.34|3319.84|3330.06|3329.56|3315.98|3315.48|1944
1751546400000|2025-07-03 12:40:00|3320.25|3319.75|3312.5|3312|3321.06|3319.86|3311.99|3311.49|1823
1751546700000|2025-07-03 12:45:00|3312.56|3312.06|3318|3317.5|3319.5|3319|3312.12|3311.62|1636
1751547000000|2025-07-03 12:50:00|3317.99|3317.49|3321.57|3321.07|3321.68|3321.18|3315.44|3314.94|1435
1751547300000|2025-07-03 12:55:00|3321.51|3321.01|3324.81|3324.31|3326.44|3325.54|3320.94|3320.44|1281
1751547600000|2025-07-03 13:00:00|3324.8|3324.3|3329.21|3328.71|3329.62|3329.12|3322.48|3321.98|1386
1751547900000|2025-07-03 13:05:00|3329.19|3328.69|3327.33|3326.83|3331.05|3330.55|3326.68|3326.18|1183
1751548200000|2025-07-03 13:10:00|3327.07|3326.57|3328.31|3327.81|3328.31|3327.81|3322.64|3322.14|1229
1751548500000|2025-07-03 13:15:00|3328.34|3327.84|3328.85|3328.35|3331.93|3331.43|3327.53|3327.03|988
1751548800000|2025-07-03 13:20:00|3329.09|3328.59|3332.72|3332.22|3333.22|3332.72|3328.71|3328.21|880
1751549100000|2025-07-03 13:25:00|3332.74|3332.24|3332.61|3332.11|3334.55|3334.05|3331.74|3331.24|825
1751549400000|2025-07-03 13:30:00|3332.72|3332.22|3335.16|3334.66|3336.12|3335.62|3332.24|3331.74|1176
1751549700000|2025-07-03 13:35:00|3335.25|3334.75|3333.36|3332.86|3335.71|3335.21|3331.01|3330.51|975
1751550000000|2025-07-03 13:40:00|3333.38|3332.88|3337.88|3337.38|3338.76|3338.26|3333.31|3332.81|980
1751550300000|2025-07-03 13:45:00|3337.84|3337.34|3336.27|3335.77|3337.84|3337.34|3334.78|3334.28|793
1751550600000|2025-07-03 13:50:00|3336.31|3335.81|3335.26|3334.76|3336.33|3335.83|3334.43|3333.93|751
1751550900000|2025-07-03 13:55:00|3335.3|3334.8|3332.59|3332.09|3337|3336.5|3332.5|3332|593
1751551200000|2025-07-03 14:00:00|3332.55|3332.05|3331.66|3331.16|3333.7|3332.74|3326.75|3326.25|1179
1751551500000|2025-07-03 14:05:00|3331.67|3331.17|3333.3|3332.8|3333.42|3332.92|3328.47|3327.97|1064
1751551800000|2025-07-03 14:10:00|3333.32|3332.82|3331.71|3331.21|3335.02|3334.52|3330.8|3330.3|755
1751552100000|2025-07-03 14:15:00|3331.69|3331.19|3327.96|3327.46|3332.51|3332.01|3327.33|3326.83|781
1751552400000|2025-07-03 14:20:00|3327.98|3327.48|3325.77|3325.27|3328.66|3328.16|3323.84|3323.34|831
1751552700000|2025-07-03 14:25:00|3325.69|3325.19|3327.92|3327.42|3327.93|3327.43|3324.64|3324.14|841
1751553000000|2025-07-03 14:30:00|3327.84|3327.34|3329.68|3329.18|3330.27|3329.77|3327.21|3326.71|719
1751553300000|2025-07-03 14:35:00|3329.66|3329.16|3331.12|3330.62|3331.65|3331.15|3327.67|3327.17|628
1751553600000|2025-07-03 14:40:00|3331.1|3330.6|3326.48|3325.98|3331.31|3330.81|3326.06|3325.56|623
1751553900000|2025-07-03 14:45:00|3326.41|3325.91|3329.4|3328.9|3329.55|3329.05|3325.55|3325.05|503
1751554200000|2025-07-03 14:50:00|3329.38|3328.88|3325.43|3324.93|3329.42|3328.92|3325.13|3324.63|481
1751554500000|2025-07-03 14:55:00|3325.29|3324.79|3324.95|3324.45|3326.7|3326.2|3323.93|3323.43|518
1751554800000|2025-07-03 15:00:00|3324.94|3324.44|3325.46|3324.96|3325.92|3325.42|3323.28|3322.78|561
1751555100000|2025-07-03 15:05:00|3325.49|3324.99|3326.63|3326.13|3326.96|3326.46|3324.56|3324.06|531
1751555400000|2025-07-03 15:10:00|3326.61|3326.11|3327.81|3327.31|3329.25|3328.75|3326.09|3325.59|514
1751555700000|2025-07-03 15:15:00|3327.76|3327.26|3328.12|3327.62|3329.24|3328.74|3327.67|3327.17|421
1751556000000|2025-07-03 15:20:00|3328.1|3327.6|3330.98|3330.48|3331.09|3330.59|3328.06|3327.56|488
1751556300000|2025-07-03 15:25:00|3330.93|3330.43|3329.67|3329.17|3331.82|3331.32|3328.64|3328.14|442
1751556600000|2025-07-03 15:30:00|3329.66|3329.16|3329.15|3328.65|3330.47|3329.97|3329.15|3328.65|384
1751556900000|2025-07-03 15:35:00|3329.18|3328.68|3328.46|3327.96|3329.42|3328.92|3328.4|3327.9|326
1751557200000|2025-07-03 15:40:00|3328.44|3327.94|3328.07|3327.57|3328.63|3328.13|3327.18|3326.68|371
1751557500000|2025-07-03 15:45:00|3328.12|3327.62|3328|3327.5|3328.44|3327.94|3327.44|3326.94|271
1751557800000|2025-07-03 15:50:00|3328.06|3327.56|3327.88|3327.38|3328.38|3327.88|3326.77|3326.27|361
1751558100000|2025-07-03 15:55:00|3327.86|3327.36|3328.35|3327.85|3328.8|3328.3|3327.39|3326.89|316
1751558400000|2025-07-03 16:00:00|3328.4|3327.9|3328.62|3328.12|3328.87|3328.37|3328.13|3327.63|268
1751558700000|2025-07-03 16:05:00|3328.61|3328.11|3328.46|3327.96|3328.64|3328.14|3326.71|3326.21|289
1751559000000|2025-07-03 16:10:00|3328.57|3328.07|3327.13|3326.63|3329.02|3328.52|3326.94|3326.44|261
1751559300000|2025-07-03 16:15:00|3327.15|3326.65|3327.01|3326.51|3327.23|3326.73|3326.05|3325.55|299
1751559600000|2025-07-03 16:20:00|3326.81|3326.31|3326.74|3326.24|3327.2|3326.7|3326.41|3325.91|220
1751559900000|2025-07-03 16:25:00|3326.89|3326.39|3328.87|3328.37|3328.87|3328.37|3326.59|3326.09|235
1751560200000|2025-07-03 16:30:00|3328.83|3328.33|3329.76|3329.26|3330.18|3329.68|3328.83|3328.33|325
1751560500000|2025-07-03 16:35:00|3329.79|3329.29|3332.48|3331.98|3332.84|3332.34|3329.75|3329.25|336
1751560800000|2025-07-03 16:40:00|3332.67|3332.17|3332.5|3332|3332.98|3332.48|3332.1|3331.6|325
1751561100000|2025-07-03 16:45:00|3332.71|3332.21|3333.53|3333.03|3334.96|3334.46|3332.37|3331.87|374
1751561400000|2025-07-03 16:50:00|3333.33|3332.83|3334.28|3333.78|3334.95|3334.45|3333.21|3332.71|412
1751561700000|2025-07-03 16:55:00|3334.19|3333.69|3334.27|3333.77|3334.44|3333.94|3333.61|3333.11|326
1751562000000|2025-07-03 17:00:00|3334.18|3333.68|3334.51|3334.01|3335.12|3334.62|3333.21|3332.71|332
1751562300000|2025-07-03 17:05:00|3334.54|3334.04|3333.48|3332.98|3334.98|3334.48|3333.33|3332.83|210
1751562600000|2025-07-03 17:10:00|3333.45|3332.95|3333.96|3333.46|3334.1|3333.6|3333.45|3332.95|95
1751562900000|2025-07-03 17:15:00|3333.83|3333.33|3333.93|3333.43|3334.34|3333.84|3333.83|3333.33|91
1751563200000|2025-07-03 17:20:00|3333.92|3333.42|3333.27|3332.77|3334.19|3333.69|3332.7|3332.2|238
1751563500000|2025-07-03 17:25:00|3333.22|3332.72|3332.83|3332.33|3334.03|3333.53|3332.69|3332.19|301
1751563800000|2025-07-03 17:30:00|3332.86|3332.36|3330.3|3329.8|3332.97|3332.47|3330.22|3329.72|244
1751564100000|2025-07-03 17:35:00|3330.34|3329.84|3330.9|3330.4|3331.08|3330.58|3329.26|3328.76|213
1751564400000|2025-07-03 17:40:00|3330.97|3330.47|3330.6|3330.1|3331.09|3330.59|3329.9|3329.4|102
1751564700000|2025-07-03 17:45:00|3330.58|3330.08|3329.85|3329.35|3330.82|3330.32|3329.48|3328.98|124
1751565000000|2025-07-03 17:50:00|3329.86|3329.36|3330.06|3329.56|3330.14|3329.64|3329.49|3328.99|99
1751565300000|2025-07-03 17:55:00|3330.04|3329.54|3329.4|3328.9|3330.07|3329.57|3329.15|3328.65|91
1751565600000|2025-07-03 18:00:00|3329.33|3328.83|3328.93|3328.43|3329.43|3328.93|3328.88|3328.38|107
1751565900000|2025-07-03 18:05:00|3328.97|3328.47|3329.39|3328.89|3329.42|3328.92|3328.77|3328.27|74
1751566200000|2025-07-03 18:10:00|3329.29|3328.79|3328.57|3328.07|3329.44|3328.94|3328.38|3327.88|46
1751566500000|2025-07-03 18:15:00|3328.59|3328.09|3329.16|3328.66|3329.27|3328.77|3328.26|3327.76|108
1751566800000|2025-07-03 18:20:00|3329.2|3328.7|3329.21|3328.71|3329.68|3329.18|3328.98|3328.48|86
1751567100000|2025-07-03 18:25:00|3329.33|3328.83|3329.48|3328.98|3329.6|3329.1|3329.12|3328.62|55
1751567400000|2025-07-03 18:30:00|3329.43|3328.93|3329.21|3328.71|3329.73|3329.23|3329.14|3328.64|58
1751567700000|2025-07-03 18:35:00|3329.19|3328.69|3329.14|3328.64|3329.65|3329.15|3329.05|3328.55|63
1751568000000|2025-07-03 18:40:00|3329.16|3328.66|3328.97|3328.47|3329.29|3328.79|3328.75|3328.25|70
1751568300000|2025-07-03 18:45:00|3329.18|3328.68|3330.35|3329.85|3330.49|3329.99|3329.17|3328.67|80
1751568600000|2025-07-03 18:50:00|3330.07|3329.57|3329.95|3329.45|3330.53|3330.03|3329.85|3329.35|72
1751568900000|2025-07-03 18:55:00|3329.82|3329.32|3329.38|3328.88|3329.83|3329.33|3329.27|3328.77|94
1751569200000|2025-07-03 19:00:00|3329.33|3328.83|3328.41|3327.91|3329.55|3329.05|3328.39|3327.89|97
1751569500000|2025-07-03 19:05:00|3328.33|3327.83|3327.64|3327.14|3328.42|3327.92|3327.32|3326.82|126
1751569800000|2025-07-03 19:10:00|3327.66|3327.16|3328.5|3328|3328.6|3328.1|3327.66|3327.16|81
1751570100000|2025-07-03 19:15:00|3328.45|3327.95|3329.15|3328.65|3329.22|3328.72|3328.45|3327.95|55
1751570400000|2025-07-03 19:20:00|3329.05|3328.55|3329.16|3328.66|3329.26|3328.76|3328.35|3327.85|74
1751570700000|2025-07-03 19:25:00|3329.05|3328.55|3329.03|3328.53|3329.45|3328.95|3328.5|3328|55
1751571000000|2025-07-03 19:30:00|3329.01|3328.51|3329.08|3328.58|3329.18|3328.68|3328.74|3328.24|51
1751571300000|2025-07-03 19:35:00|3329.19|3328.69|3329.67|3329.17|3329.85|3329.35|3329.1|3328.6|98
1751571600000|2025-07-03 19:40:00|3329.72|3329.22|3329.24|3328.74|3329.73|3329.23|3329.01|3328.51|64
1751571900000|2025-07-03 19:45:00|3329.32|3328.82|3329.03|3328.53|3329.33|3328.83|3328.96|3328.46|84
1751572200000|2025-07-03 19:50:00|3328.95|3328.45|3329.11|3328.61|3329.18|3328.68|3328.82|3328.32|76
1751572500000|2025-07-03 19:55:00|3329.16|3328.66|3329.11|3328.61|3329.2|3328.7|3328.66|3328.16|95
1751572800000|2025-07-03 20:00:00|3329.1|3328.6|3329.16|3328.66|3329.22|3328.72|3328.6|3328.1|78
1751573100000|2025-07-03 20:05:00|3329.07|3328.57|3328.43|3327.93|3329.07|3328.57|3328.21|3327.71|27
1751573400000|2025-07-03 20:10:00|3328.48|3327.98|3326.98|3326.48|3328.79|3328.29|3326.98|3326.48|99
1751573700000|2025-07-03 20:15:00|3327.04|3326.54|3327.45|3326.95|3327.61|3327.11|3327.04|3326.54|69
1751574000000|2025-07-03 20:20:00|3327.42|3326.92|3326.8|3326.3|3327.45|3326.95|3326.8|3326.3|44
1751574300000|2025-07-03 20:25:00|3326.78|3326.28|3327.12|3326.62|3327.28|3326.78|3326.2|3325.7|68
1751574600000|2025-07-03 20:30:00|3327.06|3326.56|3327.2|3326.7|3327.44|3326.94|3326.97|3326.47|63
1751574900000|2025-07-03 20:35:00|3327.12|3326.62|3327.42|3326.92|3327.42|3326.92|3326.44|3325.94|53
1751575200000|2025-07-03 20:40:00|3327.44|3326.94|3327.47|3326.97|3327.69|3327.19|3327.44|3326.94|35
1751575500000|2025-07-03 20:45:00|3327.5|3327|3326.28|3325.78|3327.5|3327|3326.28|3325.78|77
1751575800000|2025-07-03 20:50:00|3326.33|3325.83|3325.79|3325.29|3326.43|3325.93|3325.78|3325.28|96
1751576100000|2025-07-03 20:55:00|3325.83|3325.33|3326.46|3325.96|3327.26|3326.76|3325.67|3325.17|149
1751580000000|2025-07-03 22:00:00|3326.07|3325.57|3325.09|3324.59|3326.1|3325.6|3324.49|3323.99|101
1751580300000|2025-07-03 22:05:00|3325.06|3324.56|3324.98|3324.48|3326.4|3325.9|3324.8|3324.3|78
1751580600000|2025-07-03 22:10:00|3324.97|3324.47|3324.76|3324.26|3325.03|3324.53|3323.9|3323.4|109
1751580900000|2025-07-03 22:15:00|3324.75|3324.25|3325.43|3324.93|3325.69|3325.19|3324.35|3323.85|120
1751581200000|2025-07-03 22:20:00|3325.39|3324.89|3325.12|3324.62|3325.45|3324.95|3324.82|3324.32|51
1751581500000|2025-07-03 22:25:00|3325|3324.5|3325.53|3325.03|3325.79|3325.29|3324.52|3324.02|81
1751581800000|2025-07-03 22:30:00|3325.44|3324.94|3325.76|3325.26|3326.56|3326.06|3325.44|3324.94|107
1751582100000|2025-07-03 22:35:00|3325.75|3325.25|3327.25|3326.75|3327.53|3327.03|3325.75|3325.25|87
1751582400000|2025-07-03 22:40:00|3327.16|3326.66|3328.1|3327.6|3328.24|3327.74|3326.98|3326.48|91
1751582700000|2025-07-03 22:45:00|3327.99|3327.49|3328.47|3327.97|3328.48|3327.98|3327.44|3326.94|102
1751583000000|2025-07-03 22:50:00|3328.52|3328.02|3328.85|3328.35|3329.96|3329.46|3328.47|3327.97|116
1751583300000|2025-07-03 22:55:00|3329.19|3328.69|3329.45|3328.95|3329.98|3329.48|3329|3328.5|106
1751583600000|2025-07-03 23:00:00|3329.41|3328.91|3329.38|3328.88|3329.96|3329.46|3328.88|3328.38|154
1751583900000|2025-07-03 23:05:00|3329.35|3328.85|3329.49|3328.99|3330.28|3329.78|3328.98|3328.48|111
1751584200000|2025-07-03 23:10:00|3329.66|3329.16|3330.76|3330.26|3330.76|3330.26|3329.44|3328.94|121
1751584500000|2025-07-03 23:15:00|3330.73|3330.23|3330.31|3329.81|3330.97|3330.47|3329.98|3329.48|82
1751584800000|2025-07-03 23:20:00|3330.18|3329.68|3330.29|3329.79|3330.8|3330.3|3329.59|3329.09|129
1751585100000|2025-07-03 23:25:00|3330.27|3329.77|3331.01|3330.51|3331.76|3331.26|3330.22|3329.72|126
1751585400000|2025-07-03 23:30:00|3330.94|3330.44|3330.99|3330.49|3332.08|3331.58|3330.14|3329.64|320
1751585700000|2025-07-03 23:35:00|3330.92|3330.42|3330.95|3330.45|3331.59|3331.09|3329.83|3329.33|160
1751586000000|2025-07-03 23:40:00|3330.86|3330.36|3332.26|3331.76|3332.34|3331.84|3330.54|3330.04|124
1751586300000|2025-07-03 23:45:00|3332.15|3331.65|3332.07|3331.57|3332.37|3331.87|3331.61|3331.11|82
1751586600000|2025-07-03 23:50:00|3332.16|3331.66|3330.19|3329.69|3332.16|3331.66|3329.83|3329.33|127
1751586900000|2025-07-03 23:55:00|3330.1|3329.6|3331.23|3330.73|3331.68|3331.18|3330.1|3329.6|206
1751587200000|2025-07-04 00:00:00|3331.18|3330.68|3329.95|3329.45|3331.46|3330.96|3329.76|3329.26|186
1751587500000|2025-07-04 00:05:00|3329.47|3328.97|3328.14|3327.64|3330.35|3329.85|3328.13|3327.63|210
1751587800000|2025-07-04 00:10:00|3328.09|3327.59|3326.75|3326.25|3328.13|3327.63|3326.55|3326.05|239
1751588100000|2025-07-04 00:15:00|3326.49|3325.99|3327.53|3327.03|3327.63|3327.13|3326.19|3325.69|246
1751588400000|2025-07-04 00:20:00|3327.5|3327|3328.58|3328.08|3329.18|3328.68|3327.25|3326.75|257
1751588700000|2025-07-04 00:25:00|3328.76|3328.26|3328.65|3328.15|3329.33|3328.83|3328.38|3327.88|129
1751589000000|2025-07-04 00:30:00|3328.69|3328.19|3328.86|3328.36|3329.75|3329.25|3328.64|3328.14|143
1751589300000|2025-07-04 00:35:00|3328.84|3328.34|3329.2|3328.7|3329.64|3329.14|3328.35|3327.85|167
1751589600000|2025-07-04 00:40:00|3329.26|3328.76|3329.18|3328.68|3329.31|3328.81|3328.58|3328.08|164
1751589900000|2025-07-04 00:45:00|3329.31|3328.81|3330.35|3329.85|3330.39|3329.89|3328.95|3328.45|166
1751590200000|2025-07-04 00:50:00|3330.49|3329.99|3329.51|3329.01|3331.21|3330.71|3329.46|3328.96|161
1751590500000|2025-07-04 00:55:00|3329.49|3328.99|3329.33|3328.83|3329.5|3329|3328.78|3328.28|127
1751590800000|2025-07-04 01:00:00|3329.28|3328.78|3327.99|3327.49|3329.53|3329.03|3326.81|3326.31|411
1751591100000|2025-07-04 01:05:00|3328.1|3327.6|3329.71|3329.21|3330|3329.5|3327.86|3327.36|257
1751591400000|2025-07-04 01:10:00|3329.65|3329.15|3329.84|3329.34|3330.02|3329.52|3329.16|3328.66|206
1751591700000|2025-07-04 01:15:00|3329.91|3329.41|3332.82|3332.32|3333.03|3332.53|3329.79|3329.29|345
1751592000000|2025-07-04 01:20:00|3332.87|3332.37|3334.46|3333.96|3334.62|3334.12|3332.32|3331.82|386
1751592300000|2025-07-04 01:25:00|3334.61|3334.11|3332.88|3332.38|3334.64|3334.14|3332.66|3332.16|271
1751592600000|2025-07-04 01:30:00|3332.81|3332.31|3331|3330.5|3333.03|3332.53|3330.98|3330.48|301
1751592900000|2025-07-04 01:35:00|3330.97|3330.47|3329.33|3328.83|3330.97|3330.47|3328.83|3328.33|248
1751593200000|2025-07-04 01:40:00|3329.29|3328.79|3331.31|3330.81|3331.47|3330.97|3328.4|3327.9|260
1751593500000|2025-07-04 01:45:00|3331.41|3330.91|3331.56|3331.06|3332.34|3331.84|3330.49|3329.99|325
1751593800000|2025-07-04 01:50:00|3331.59|3331.09|3331.18|3330.68|3331.73|3331.23|3330.68|3330.18|235
1751594100000|2025-07-04 01:55:00|3331.06|3330.56|3330.39|3329.89|3331.13|3330.63|3329.46|3328.96|279
1751594400000|2025-07-04 02:00:00|3330.22|3329.72|3330.92|3330.42|3331.55|3331.05|3329.84|3329.34|250
1751594700000|2025-07-04 02:05:00|3330.95|3330.45|3330.58|3330.08|3331.4|3330.9|3330.04|3329.54|249
1751595000000|2025-07-04 02:10:00|3330.61|3330.11|3330.7|3330.2|3331.12|3330.62|3329.16|3328.66|302
1751595300000|2025-07-04 02:15:00|3330.77|3330.27|3330.75|3330.25|3331.24|3330.74|3329.88|3329.38|239
1751595600000|2025-07-04 02:20:00|3330.69|3330.19|3330.48|3329.98|3330.78|3330.28|3329.89|3329.39|192
1751595900000|2025-07-04 02:25:00|3330.5|3330|3331.84|3331.34|3332.19|3331.69|3330.5|3330|175
1751596200000|2025-07-04 02:30:00|3331.83|3331.33|3331.18|3330.68|3332.74|3332.24|3330.74|3330.24|357
1751596500000|2025-07-04 02:35:00|3331.34|3330.84|3330.06|3329.56|3331.36|3330.86|3329.36|3328.86|278
1751596800000|2025-07-04 02:40:00|3330.07|3329.57|3330.1|3329.6|3330.71|3330.21|3329.64|3329.14|189
1751597100000|2025-07-04 02:45:00|3330.15|3329.65|3328.61|3328.11|3330.3|3329.8|3328.5|3328|187
1751597400000|2025-07-04 02:50:00|3328.56|3328.06|3328.62|3328.12|3328.65|3328.15|3327.43|3326.93|310
1751597700000|2025-07-04 02:55:00|3328.64|3328.14|3327.66|3327.16|3329.62|3329.12|3327.43|3326.93|338
1751598000000|2025-07-04 03:00:00|3327.72|3327.22|3326.83|3326.33|3327.78|3327.28|3326.48|3325.98|243
1751598300000|2025-07-04 03:05:00|3326.81|3326.31|3328.74|3328.24|3329.3|3328.8|3326.56|3326.06|269
1751598600000|2025-07-04 03:10:00|3328.64|3328.14|3329.67|3329.17|3329.68|3329.18|3328.33|3327.83|184
1751598900000|2025-07-04 03:15:00|3329.63|3329.13|3331.28|3330.78|3331.75|3331.25|3329.38|3328.88|225
1751599200000|2025-07-04 03:20:00|3331.3|3330.8|3331.61|3331.11|3331.81|3331.31|3331.3|3330.8|157
1751599500000|2025-07-04 03:25:00|3331.88|3331.38|3333.2|3332.7|3333.4|3332.9|3331.07|3330.57|311
1751599800000|2025-07-04 03:30:00|3333.24|3332.74|3335.27|3334.77|3335.39|3334.89|3333.14|3332.64|242
1751600100000|2025-07-04 03:35:00|3335.3|3334.8|3337.75|3337.25|3337.84|3337.34|3334.57|3334.07|326
1751600400000|2025-07-04 03:40:00|3337.81|3337.31|3338.02|3337.52|3338.4|3337.9|3337.19|3336.69|261
1751600700000|2025-07-04 03:45:00|3338.11|3337.61|3338.12|3337.62|3338.87|3338.37|3337.23|3336.73|255
1751601000000|2025-07-04 03:50:00|3338.21|3337.71|3338.72|3338.22|3339.21|3338.71|3337.49|3336.99|234
1751601300000|2025-07-04 03:55:00|3338.67|3338.17|3338.75|3338.25|3338.86|3338.36|3337.67|3337.17|240
1751601600000|2025-07-04 04:00:00|3338.68|3338.18|3339.04|3338.54|3339.24|3338.74|3338.34|3337.84|178
1751601900000|2025-07-04 04:05:00|3338.98|3338.48|3339.75|3339.25|3340.77|3340.27|3338.73|3338.23|280
1751602200000|2025-07-04 04:10:00|3339.71|3339.21|3340.45|3339.95|3340.5|3340|3339.46|3338.96|195
1751602500000|2025-07-04 04:15:00|3340.4|3339.9|3341|3340.5|3341.53|3341.03|3340.32|3339.82|207
1751602800000|2025-07-04 04:20:00|3340.97|3340.47|3341.22|3340.72|3342.63|3342.13|3340.92|3340.42|294
1751603100000|2025-07-04 04:25:00|3341.19|3340.69|3341.1|3340.6|3341.84|3341.34|3340.94|3340.44|187
1751603400000|2025-07-04 04:30:00|3341.05|3340.55|3341.47|3340.97|3341.8|3341.3|3340.53|3340.03|200
1751603700000|2025-07-04 04:35:00|3341.45|3340.95|3341.8|3341.3|3342.04|3341.54|3340.95|3340.45|205
1751604000000|2025-07-04 04:40:00|3341.91|3341.41|3341.68|3341.18|3342.24|3341.74|3340.37|3339.87|195
1751604300000|2025-07-04 04:45:00|3341.71|3341.21|3341.23|3340.73|3341.97|3341.47|3340.7|3340.2|178
1751604600000|2025-07-04 04:50:00|3341.15|3340.65|3341.27|3340.77|3341.79|3341.29|3339.59|3339.09|229
1751604900000|2025-07-04 04:55:00|3341.29|3340.79|3341.18|3340.68|3341.86|3341.36|3340.81|3340.31|143
1751605200000|2025-07-04 05:00:00|3341.3|3340.8|3341.86|3341.36|3342.08|3341.58|3341.16|3340.66|124
1751605500000|2025-07-04 05:05:00|3341.91|3341.41|3341.85|3341.35|3342|3341.5|3341.32|3340.82|129
1751605800000|2025-07-04 05:10:00|3341.91|3341.41|3341.97|3341.47|3342.53|3342.03|3341.31|3340.81|145
1751606100000|2025-07-04 05:15:00|3341.91|3341.41|3341.95|3341.45|3342.29|3341.79|3341.62|3341.12|119
1751606400000|2025-07-04 05:20:00|3341.94|3341.44|3341.33|3340.83|3342|3341.5|3340.81|3340.31|132
1751606700000|2025-07-04 05:25:00|3341.28|3340.78|3340.71|3340.21|3341.72|3341.22|3340.68|3340.18|167
1751607000000|2025-07-04 05:30:00|3340.47|3339.97|3340.68|3340.18|3340.92|3340.42|3339.09|3338.59|504
1751607300000|2025-07-04 05:35:00|3340.46|3339.96|3339.38|3338.88|3340.79|3340.29|3339.21|3338.71|260
1751607600000|2025-07-04 05:40:00|3339.33|3338.83|3339.53|3339.03|3339.99|3339.49|3338.65|3338.15|310
1751607900000|2025-07-04 05:45:00|3339.58|3339.08|3339.96|3339.46|3340.78|3340.28|3338.92|3338.42|274
1751608200000|2025-07-04 05:50:00|3339.89|3339.39|3339.69|3339.19|3340.23|3339.73|3339.17|3338.67|287
1751608500000|2025-07-04 05:55:00|3339.71|3339.21|3339.86|3339.36|3340|3339.5|3339.56|3339.06|104
1751608800000|2025-07-04 06:00:00|3339.85|3339.35|3341.59|3341.09|3341.85|3341.35|3339.55|3339.05|355
1751609100000|2025-07-04 06:05:00|3341.64|3341.14|3341.92|3341.42|3345.19|3344.69|3341.64|3341.14|774
1751609400000|2025-07-04 06:10:00|3341.94|3341.44|3342.08|3341.58|3342.5|3342|3340.65|3340.15|523
1751609700000|2025-07-04 06:15:00|3342|3341.5|3344.37|3343.87|3345.22|3344.72|3341.77|3341.27|483
1751610000000|2025-07-04 06:20:00|3344.4|3343.9|3344.72|3344.22|3345.42|3344.92|3343.93|3343.43|381
1751610300000|2025-07-04 06:25:00|3344.63|3344.13|3344.44|3343.94|3344.72|3344.22|3343.3|3342.8|241
1751610600000|2025-07-04 06:30:00|3344.3|3343.8|3342.54|3342.04|3344.41|3343.91|3342.45|3341.95|255
1751610900000|2025-07-04 06:35:00|3342.48|3341.98|3342.63|3342.13|3343.91|3343.41|3342.33|3341.83|202
1751611200000|2025-07-04 06:40:00|3342.58|3342.08|3342.68|3342.18|3343.65|3343.15|3342.57|3342.07|238
1751611500000|2025-07-04 06:45:00|3342.75|3342.25|3343.11|3342.61|3343.41|3342.91|3342.3|3341.8|233
1751611800000|2025-07-04 06:50:00|3343.29|3342.79|3342.78|3342.28|3343.33|3342.83|3342.51|3342.01|188
1751612100000|2025-07-04 06:55:00|3342.98|3342.48|3342.93|3342.43|3343.38|3342.88|3342.56|3342.06|259
1751612400000|2025-07-04 07:00:00|3343.14|3342.64|3343.44|3342.94|3343.46|3342.96|3342.45|3341.95|257
1751612700000|2025-07-04 07:05:00|3343.54|3343.04|3343.3|3342.8|3344.07|3343.57|3342.42|3341.92|312
1751613000000|2025-07-04 07:10:00|3343.28|3342.78|3339.22|3338.72|3343.31|3342.81|3338.05|3337.55|479
1751613300000|2025-07-04 07:15:00|3338.93|3338.43|3338.25|3337.75|3338.93|3338.43|3336.71|3336.21|382
1751613600000|2025-07-04 07:20:00|3338.35|3337.85|3339.51|3339.01|3340.49|3339.99|3337.84|3337.34|327
1751613900000|2025-07-04 07:25:00|3339.5|3339|3337.8|3337.3|3339.7|3339.2|3337.01|3336.51|377
1751614200000|2025-07-04 07:30:00|3337.77|3337.27|3339.66|3339.16|3339.76|3339.26|3337.52|3337.02|291
1751614500000|2025-07-04 07:35:00|3339.58|3339.08|3340.71|3340.21|3341.03|3340.53|3339.06|3338.56|306
1751614800000|2025-07-04 07:40:00|3340.73|3340.23|3341.93|3341.43|3342.92|3342.42|3340.73|3340.23|295
1751615100000|2025-07-04 07:45:00|3341.99|3341.49|3342.95|3342.45|3343.34|3342.84|3341.28|3340.78|235
1751615400000|2025-07-04 07:50:00|3342.92|3342.42|3343.04|3342.54|3343.62|3343.12|3342.2|3341.7|236
1751615700000|2025-07-04 07:55:00|3343.01|3342.51|3343.24|3342.74|3343.62|3343.12|3342.17|3341.67|218
1751616000000|2025-07-04 08:00:00|3343.33|3342.83|3344.22|3343.72|3344.32|3343.82|3342.8|3342.3|255
1751616300000|2025-07-04 08:05:00|3344.32|3343.82|3342.2|3341.7|3344.38|3343.88|3341.87|3341.37|240
1751616600000|2025-07-04 08:10:00|3342.13|3341.63|3342.17|3341.67|3342.96|3342.46|3341.24|3340.74|232
1751616900000|2025-07-04 08:15:00|3342.14|3341.64|3344.21|3343.71|3344.38|3343.88|3342.14|3341.64|203
1751617200000|2025-07-04 08:20:00|3344.24|3343.74|3343.69|3343.19|3344.44|3343.94|3343.31|3342.81|244
1751617500000|2025-07-04 08:25:00|3343.63|3343.13|3343.18|3342.68|3343.71|3343.21|3342.16|3341.66|181
1751617800000|2025-07-04 08:30:00|3343.21|3342.71|3343.89|3343.39|3344.5|3344|3342.93|3342.43|188
1751618100000|2025-07-04 08:35:00|3343.94|3343.44|3342.85|3342.35|3343.94|3343.44|3342.43|3341.93|129
1751618400000|2025-07-04 08:40:00|3342.89|3342.39|3343.4|3342.9|3343.46|3342.96|3342.13|3341.63|178
1751618700000|2025-07-04 08:45:00|3343.45|3342.95|3343.21|3342.71|3343.84|3343.34|3342.98|3342.48|130
1751619000000|2025-07-04 08:50:00|3343.23|3342.73|3343.33|3342.83|3344.2|3343.7|3342.04|3341.54|242
1751619300000|2025-07-04 08:55:00|3343.39|3342.89|3343.15|3342.65|3343.44|3342.94|3342.7|3342.2|125
1751619600000|2025-07-04 09:00:00|3343.11|3342.61|3341.9|3341.4|3343.38|3342.88|3341.41|3340.91|153
1751619900000|2025-07-04 09:05:00|3341.87|3341.37|3340.54|3340.04|3341.96|3341.46|3340.22|3339.72|203
1751620200000|2025-07-04 09:10:00|3340.57|3340.07|3340.22|3339.72|3341.13|3340.63|3339.76|3339.26|149
1751620500000|2025-07-04 09:15:00|3340.16|3339.66|3342.09|3341.59|3342.31|3341.81|3340.16|3339.66|209
1751620800000|2025-07-04 09:20:00|3342.14|3341.64|3339.55|3339.05|3342.45|3341.95|3339.55|3339.05|217
1751621100000|2025-07-04 09:25:00|3339.58|3339.08|3338.59|3338.09|3339.88|3339.38|3338.57|3338.07|233
1751621400000|2025-07-04 09:30:00|3338.55|3338.05|3335.32|3334.82|3338.94|3338.44|3334.17|3333.67|476
1751621700000|2025-07-04 09:35:00|3335.3|3334.8|3334.33|3333.83|3336.36|3335.86|3333.34|3332.84|387
1751622000000|2025-07-04 09:40:00|3334.35|3333.85|3334.75|3334.25|3335.76|3335.26|3333.48|3332.98|360
1751622300000|2025-07-04 09:45:00|3334.72|3334.22|3336.32|3335.82|3336.37|3335.87|3334.21|3333.71|257
1751622600000|2025-07-04 09:50:00|3336.34|3335.84|3336.84|3336.34|3337.28|3336.78|3335.91|3335.41|173
1751622900000|2025-07-04 09:55:00|3336.65|3336.15|3334.8|3334.3|3336.7|3336.2|3334.8|3334.3|165
1751623200000|2025-07-04 10:00:00|3334.66|3334.16|3335.27|3334.77|3335.76|3335.26|3334.5|3334|159
1751623500000|2025-07-04 10:05:00|3335.34|3334.84|3335.28|3334.78|3335.99|3335.49|3334.66|3334.16|189
1751623800000|2025-07-04 10:10:00|3335.07|3334.57|3335.4|3334.9|3336.22|3335.72|3334.55|3334.05|132
1751624100000|2025-07-04 10:15:00|3335.36|3334.86|3336.11|3335.61|3336.16|3335.66|3335.28|3334.78|127
1751624400000|2025-07-04 10:20:00|3335.79|3335.29|3334.08|3333.58|3336.62|3336.12|3333.83|3333.33|233
1751624700000|2025-07-04 10:25:00|3334.05|3333.55|3334.66|3334.16|3335.59|3335.09|3333.67|3333.17|202
1751625000000|2025-07-04 10:30:00|3334.71|3334.21|3335.78|3335.28|3335.95|3335.45|3334.05|3333.55|168
1751625300000|2025-07-04 10:35:00|3335.83|3335.33|3334.82|3334.32|3336.12|3335.62|3334.81|3334.31|168
1751625600000|2025-07-04 10:40:00|3334.55|3334.05|3334.74|3334.24|3334.78|3334.28|3331.77|3331.27|359
1751625900000|2025-07-04 10:45:00|3334.65|3334.15|3337.57|3337.07|3337.79|3337.29|3334.42|3333.92|233
1751626200000|2025-07-04 10:50:00|3337.62|3337.12|3336.66|3336.16|3338.38|3337.88|3336.34|3335.84|240
1751626500000|2025-07-04 10:55:00|3336.61|3336.11|3337.14|3336.64|3337.89|3337.39|3336.48|3335.98|167
1751626800000|2025-07-04 11:00:00|3337.19|3336.69|3336.47|3335.97|3337.27|3336.77|3336.31|3335.81|133
1751627100000|2025-07-04 11:05:00|3336.41|3335.91|3336.88|3336.38|3337.08|3336.58|3335.51|3335.01|239
1751627400000|2025-07-04 11:10:00|3336.87|3336.37|3336.05|3335.55|3337.3|3336.8|3335.69|3335.19|164
1751627700000|2025-07-04 11:15:00|3336|3335.5|3337.32|3336.82|3337.77|3337.27|3335.95|3335.45|182
1751628000000|2025-07-04 11:20:00|3337.41|3336.91|3336.73|3336.23|3337.47|3336.97|3335.47|3334.97|239
1751628300000|2025-07-04 11:25:00|3336.58|3336.08|3337.58|3337.08|3337.67|3337.17|3336.52|3336.02|124
1751628600000|2025-07-04 11:30:00|3337.57|3337.07|3337.14|3336.64|3337.83|3337.33|3337.14|3336.64|101
1751628900000|2025-07-04 11:35:00|3337.22|3336.72|3338.04|3337.54|3338.17|3337.67|3336.97|3336.47|131
1751629200000|2025-07-04 11:40:00|3338.11|3337.61|3336.91|3336.41|3338.11|3337.61|3336.53|3336.03|120
1751629500000|2025-07-04 11:45:00|3336.85|3336.35|3336.22|3335.72|3336.85|3336.35|3335.19|3334.69|148
1751629800000|2025-07-04 11:50:00|3336.15|3335.65|3336.4|3335.9|3337.47|3336.97|3336.03|3335.53|143
1751630100000|2025-07-04 11:55:00|3336.31|3335.81|3335.02|3334.52|3336.84|3336.34|3334.69|3334.19|177
1751630400000|2025-07-04 12:00:00|3334.95|3334.45|3335.4|3334.9|3335.89|3335.39|3334.1|3333.6|201
1751630700000|2025-07-04 12:05:00|3335.36|3334.86|3337.33|3336.83|3337.43|3336.93|3334.95|3334.45|331
1751631000000|2025-07-04 12:10:00|3337.46|3336.96|3336.89|3336.39|3338.13|3337.63|3336.65|3336.15|234
1751631300000|2025-07-04 12:15:00|3336.91|3336.41|3336.36|3335.86|3337.59|3337.09|3335.95|3335.45|234
1751631600000|2025-07-04 12:20:00|3336.4|3335.9|3335.31|3334.81|3337.07|3336.57|3335.07|3334.57|268
1751631900000|2025-07-04 12:25:00|3335.19|3334.69|3335.45|3334.95|3336.08|3335.58|3334.46|3333.96|237
1751632200000|2025-07-04 12:30:00|3335.55|3335.05|3336.1|3335.6|3337.29|3336.79|3335.28|3334.78|201
1751632500000|2025-07-04 12:35:00|3336.14|3335.64|3333.71|3333.21|3336.43|3335.93|3333.62|3333.12|190
1751632800000|2025-07-04 12:40:00|3333.68|3333.18|3333.26|3332.76|3334.02|3333.52|3332.41|3331.91|292
1751633100000|2025-07-04 12:45:00|3333.16|3332.66|3333.81|3333.31|3333.91|3333.41|3331.69|3331.19|344
1751633400000|2025-07-04 12:50:00|3333.87|3333.37|3334.34|3333.84|3335.6|3335.1|3333.81|3333.31|347
1751633700000|2025-07-04 12:55:00|3334.27|3333.77|3334.28|3333.78|3335.03|3334.53|3334.01|3333.51|183
1751634000000|2025-07-04 13:00:00|3334.15|3333.65|3332.98|3332.48|3334.44|3333.94|3332.58|3332.08|352
1751634300000|2025-07-04 13:05:00|3333.01|3332.51|3335.66|3335.16|3335.94|3335.44|3333|3332.5|312
1751634600000|2025-07-04 13:10:00|3335.67|3335.17|3334.01|3333.51|3336.02|3335.52|3333.68|3333.18|362
1751634900000|2025-07-04 13:15:00|3333.99|3333.49|3334.74|3334.24|3334.8|3334.3|3333.53|3333.03|269
1751635200000|2025-07-04 13:20:00|3334.79|3334.29|3334.78|3334.28|3335.23|3334.73|3334|3333.5|215
1751635500000|2025-07-04 13:25:00|3334.77|3334.27|3334.39|3333.89|3334.82|3334.32|3333.7|3333.2|175
1751635800000|2025-07-04 13:30:00|3334.46|3333.96|3334.75|3334.25|3335.26|3334.76|3334.11|3333.61|261
1751636100000|2025-07-04 13:35:00|3334.8|3334.3|3336.04|3335.54|3336.17|3335.67|3334.46|3333.96|342
1751636400000|2025-07-04 13:40:00|3336.09|3335.59|3338.09|3337.59|3338.09|3337.59|3335.89|3335.39|266
1751636700000|2025-07-04 13:45:00|3338.01|3337.51|3337.84|3337.34|3338.38|3337.88|3336.94|3336.44|334
1751637000000|2025-07-04 13:50:00|3337.76|3337.26|3335.05|3334.55|3338.19|3337.69|3334.96|3334.46|398
1751637300000|2025-07-04 13:55:00|3335.01|3334.51|3334.24|3333.74|3336.97|3336.47|3333.94|3333.44|478
1751637600000|2025-07-04 14:00:00|3334.16|3333.66|3333.68|3333.18|3334.27|3333.77|3332.43|3331.93|425
1751637900000|2025-07-04 14:05:00|3333.72|3333.22|3333.24|3332.74|3334.46|3333.96|3332.64|3332.14|337
1751638200000|2025-07-04 14:10:00|3333.27|3332.77|3331.97|3331.47|3333.49|3332.99|3331.9|3331.4|314
1751638500000|2025-07-04 14:15:00|3331.94|3331.44|3332.08|3331.58|3333.12|3332.62|3331.76|3331.26|280
1751638800000|2025-07-04 14:20:00|3332.36|3331.86|3333.78|3333.28|3334.07|3333.57|3332.36|3331.86|223
1751639100000|2025-07-04 14:25:00|3333.76|3333.26|3334.1|3333.6|3334.5|3334|3333.7|3333.2|124
1751639400000|2025-07-04 14:30:00|3334.03|3333.53|3332.95|3332.45|3334.42|3333.92|3332.39|3331.89|166
1751639700000|2025-07-04 14:35:00|3332.86|3332.36|3332.57|3332.07|3333.35|3332.85|3331.61|3331.11|191
1751640000000|2025-07-04 14:40:00|3332.51|3332.01|3331.86|3331.36|3332.81|3332.31|3331.33|3330.83|239
1751640300000|2025-07-04 14:45:00|3331.89|3331.39|3331.88|3331.38|3332.07|3331.57|3331.18|3330.68|200
1751640600000|2025-07-04 14:50:00|3331.84|3331.34|3333.07|3332.57|3333.09|3332.59|3331.84|3331.34|190
1751640900000|2025-07-04 14:55:00|3333.09|3332.59|3333.59|3333.09|3334.09|3333.59|3333.01|3332.51|190
1751641200000|2025-07-04 15:00:00|3333.69|3333.19|3333.67|3333.17|3334.25|3333.75|3333.24|3332.74|186
1751641500000|2025-07-04 15:05:00|3333.52|3333.02|3332.38|3331.88|3333.55|3333.05|3332.38|3331.88|169
1751641800000|2025-07-04 15:10:00|3332.35|3331.85|3333.24|3332.74|3333.65|3333.15|3331.98|3331.48|150
1751642100000|2025-07-04 15:15:00|3333.32|3332.82|3333.08|3332.58|3333.54|3333.04|3332.93|3332.43|92
1751642400000|2025-07-04 15:20:00|3333.02|3332.52|3333|3332.5|3333.21|3332.71|3332.32|3331.82|85
1751642700000|2025-07-04 15:25:00|3333.04|3332.54|3332.57|3332.07|3333.22|3332.72|3332.29|3331.79|160
1751643000000|2025-07-04 15:30:00|3332.69|3332.19|3332.07|3331.57|3332.89|3332.39|3331.15|3330.65|167
1751643300000|2025-07-04 15:35:00|3331.95|3331.45|3332.45|3331.95|3332.57|3332.07|3331.95|3331.45|141
1751643600000|2025-07-04 15:40:00|3332.36|3331.86|3333.41|3332.91|3333.44|3332.94|3332.02|3331.52|87
1751643900000|2025-07-04 15:45:00|3333.39|3332.89|3333.28|3332.78|3333.76|3333.26|3333.16|3332.66|113
1751644200000|2025-07-04 15:50:00|3333.24|3332.74|3332.98|3332.48|3333.64|3333.14|3332.98|3332.48|102
1751644500000|2025-07-04 15:55:00|3332.92|3332.42|3332.7|3332.2|3332.95|3332.45|3332.41|3331.91|99
1751644800000|2025-07-04 16:00:00|3332.63|3332.13|3333.44|3332.94|3333.59|3333.09|3332.61|3332.11|124
1751645100000|2025-07-04 16:05:00|3333.46|3332.96|3333.01|3332.51|3333.83|3333.33|3332.87|3332.37|114
1751645400000|2025-07-04 16:10:00|3332.98|3332.48|3333.31|3332.81|3333.69|3333.19|3332.92|3332.42|113
1751645700000|2025-07-04 16:15:00|3333.24|3332.74|3333.85|3333.35|3333.85|3333.35|3333.12|3332.62|117
1751646000000|2025-07-04 16:20:00|3333.78|3333.28|3334.24|3333.74|3334.59|3334.09|3333.18|3332.68|153
1751646300000|2025-07-04 16:25:00|3334.16|3333.66|3334.15|3333.65|3334.33|3333.83|3333.73|3333.23|94
1751646600000|2025-07-04 16:30:00|3334.21|3333.71|3334.65|3334.15|3335.24|3334.74|3334.13|3333.63|113
1751646900000|2025-07-04 16:35:00|3334.63|3334.13|3335.94|3335.44|3336.12|3335.62|3334.57|3334.07|135
1751647200000|2025-07-04 16:40:00|3335.88|3335.38|3335.3|3334.8|3336.25|3335.75|3335.17|3334.67|116
1751647500000|2025-07-04 16:45:00|3335.27|3334.77|3336.97|3336.47|3337|3336.5|3335.11|3334.61|160
1751647800000|2025-07-04 16:50:00|3336.99|3336.49|3337.15|3336.65|3337.3|3336.8|3336.42|3335.92|101
1751648100000|2025-07-04 16:55:00|3337.06|3336.56|3337.16|3336.66|3337.66|3337.16|3336.5|3336|101
1751839200000|2025-07-06 22:00:00|3337.73|3337.23|3341.83|3341.33|3343.76|3342.55|3337.15|3336.65|320
1751839500000|2025-07-06 22:05:00|3341.78|3341.28|3338.45|3337.95|3342.38|3341.88|3336.2|3335.7|284
1751839800000|2025-07-06 22:10:00|3338.4|3337.9|3338.68|3338.18|3339.15|3338.8|3337.23|3336.73|188
1751840100000|2025-07-06 22:15:00|3338.53|3338.03|3335.58|3335.08|3338.53|3338.03|3335.43|3335.08|170
1751840400000|2025-07-06 22:20:00|3335.38|3334.88|3334.03|3333.73|3335.98|3335.48|3333.63|3333.28|205
1751840700000|2025-07-06 22:25:00|3334.08|3333.58|3334.05|3333.55|3334.88|3334.38|3333.38|3332.98|167
1751841000000|2025-07-06 22:30:00|3333.7|3333.2|3336.18|3335.68|3336.58|3336.08|3333.7|3333.2|217
1751841300000|2025-07-06 22:35:00|3336.08|3335.58|3335.88|3335.38|3336.35|3335.95|3334.93|3334.55|129
1751841600000|2025-07-06 22:40:00|3335.93|3335.63|3334.88|3334.38|3336|3335.7|3334.13|3333.73|173
1751841900000|2025-07-06 22:45:00|3334.78|3334.28|3334.23|3333.73|3335.04|3334.54|3333.58|3333.18|118
1751842200000|2025-07-06 22:50:00|3334.33|3333.83|3333.93|3333.43|3334.76|3334.46|3332.63|3332.28|194
1751842500000|2025-07-06 22:55:00|3333.78|3333.28|3333.73|3333.23|3334.53|3334.03|3333.53|3333.13|77
1751842800000|2025-07-06 23:00:00|3333.88|3333.38|3333.33|3332.83|3334.83|3334.33|3332.38|3332.08|171
1751843100000|2025-07-06 23:05:00|3333.43|3332.93|3332.05|3331.55|3333.93|3333.58|3331.9|3331.55|144
1751843400000|2025-07-06 23:10:00|3332.25|3331.75|3331.58|3331.08|3332.25|3331.75|3330.98|3330.55|202
1751843700000|2025-07-06 23:15:00|3331.43|3331.13|3329.7|3329.2|3331.58|3331.13|3329.4|3328.9|223
1751844000000|2025-07-06 23:20:00|3329.75|3329.25|3330.23|3329.93|3331.83|3331.45|3329.75|3329.25|158
1751844300000|2025-07-06 23:25:00|3330.43|3329.98|3331.13|3330.63|3331.33|3330.91|3330.03|3329.58|169
1751844600000|2025-07-06 23:30:00|3330.78|3330.48|3328.53|3328.03|3330.88|3330.58|3328.18|3327.68|205
1751844900000|2025-07-06 23:35:00|3328.43|3327.93|3328.18|3327.68|3329.74|3329.24|3327.28|3326.83|176
1751845200000|2025-07-06 23:40:00|3328.33|3327.83|3328.09|3327.79|3328.73|3328.23|3326.98|3326.55|221
1751845500000|2025-07-06 23:45:00|3328.1|3327.8|3326.88|3326.38|3328.46|3328.01|3326.48|3326.08|217
1751845800000|2025-07-06 23:50:00|3326.93|3326.43|3327.8|3327.5|3328.83|3328.46|3326.78|3326.38|256
1751846100000|2025-07-06 23:55:00|3327.71|3327.41|3329.22|3328.72|3329.32|3328.82|3327|3326.5|359
1751846400000|2025-07-07 00:00:00|3329.17|3328.87|3326.95|3326.45|3329.93|3329.63|3326.03|3325.73|439
1751846700000|2025-07-07 00:05:00|3327|3326.65|3325.13|3324.63|3327.3|3327|3325.05|3324.55|357
1751847000000|2025-07-07 00:10:00|3325.23|3324.93|3325.6|3325.1|3325.69|3325.39|3323.33|3322.93|419
1751847300000|2025-07-07 00:15:00|3325.58|3325.28|3324.75|3324.25|3326.54|3326.05|3324.15|3323.75|341
1751847600000|2025-07-07 00:20:00|3324.85|3324.35|3323.73|3323.23|3325.28|3324.93|3323.43|3323.03|290
1751847900000|2025-07-07 00:25:00|3323.68|3323.18|3324.24|3323.74|3324.41|3324.11|3322.65|3322.25|341
1751848200000|2025-07-07 00:30:00|3324.13|3323.83|3322.52|3322.22|3324.27|3323.89|3321.93|3321.58|370
1751848500000|2025-07-07 00:35:00|3322.62|3322.32|3322.9|3322.4|3323.48|3323.13|3321.98|3321.68|304
1751848800000|2025-07-07 00:40:00|3323|3322.5|3325.21|3324.91|3325.52|3325.22|3322.63|3322.25|384
1751849100000|2025-07-07 00:45:00|3325.26|3324.76|3325.33|3324.83|3326.08|3325.73|3324.22|3323.83|277
1751849400000|2025-07-07 00:50:00|3325.13|3324.73|3325.63|3325.13|3326.15|3325.69|3324.43|3324.08|413
1751849700000|2025-07-07 00:55:00|3325.58|3325.08|3326.89|3326.39|3326.89|3326.45|3324.98|3324.58|297
1751850000000|2025-07-07 01:00:00|3326.85|3326.35|3323.6|3323.3|3328.02|3327.72|3320.43|3320.13|896
1751850300000|2025-07-07 01:05:00|3323.75|3323.45|3318.14|3317.64|3323.75|3323.45|3315.83|3315.53|856
1751850600000|2025-07-07 01:10:00|3318.15|3317.65|3311.38|3310.88|3318.51|3318.16|3310.93|3310.63|893
1751850900000|2025-07-07 01:15:00|3311.43|3311.13|3312.95|3312.65|3314.73|3314.23|3309.28|3308.88|894
1751851200000|2025-07-07 01:20:00|3313|3312.7|3312.23|3311.93|3313.1|3312.7|3306.88|3306.58|719
1751851500000|2025-07-07 01:25:00|3312.32|3312.02|3312.46|3312.16|3313.38|3313.08|3311.13|3310.63|416
1751851800000|2025-07-07 01:30:00|3312.43|3312.13|3313.5|3313.2|3314.55|3314.24|3312.33|3311.93|512
1751852100000|2025-07-07 01:35:00|3313.84|3313.34|3316.96|3316.46|3317.19|3316.89|3313.84|3313.34|625
1751852400000|2025-07-07 01:40:00|3316.91|3316.61|3317.43|3316.93|3319.25|3318.85|3316.58|3316.08|472
1751852700000|2025-07-07 01:45:00|3317.48|3316.98|3317.59|3317.09|3320.25|3319.88|3317.43|3316.98|351
1751853000000|2025-07-07 01:50:00|3317.63|3317.13|3316.95|3316.65|3318.48|3318.18|3316.4|3315.95|398
1751853300000|2025-07-07 01:55:00|3317|3316.7|3316.78|3316.48|3317.73|3317.3|3316.18|3315.75|315
1751853600000|2025-07-07 02:00:00|3316.93|3316.63|3316.73|3316.23|3318.08|3317.64|3315.55|3315.23|307
1751853900000|2025-07-07 02:05:00|3316.48|3315.98|3314.28|3313.98|3316.58|3316.08|3313.72|3313.42|412
1751854200000|2025-07-07 02:10:00|3314.18|3313.88|3315.28|3314.78|3315.72|3315.37|3312.75|3312.43|350
1751854500000|2025-07-07 02:15:00|3315.18|3314.68|3314.38|3313.88|3316.46|3316.16|3313.55|3313.25|273
1751854800000|2025-07-07 02:20:00|3314.18|3313.68|3314.1|3313.8|3314.45|3314|3312.83|3312.43|214
1751855100000|2025-07-07 02:25:00|3314.15|3313.65|3315.05|3314.55|3315.45|3315.1|3313.4|3313.05|218
1751855400000|2025-07-07 02:30:00|3315|3314.7|3310.05|3309.75|3315.83|3315.38|3309.78|3309.48|544
1751855700000|2025-07-07 02:35:00|3310.1|3309.6|3310.7|3310.2|3310.95|3310.55|3308.38|3308.08|373
1751856000000|2025-07-07 02:40:00|3310.65|3310.15|3309.93|3309.43|3311.03|3310.63|3309.18|3308.76|255
1751856300000|2025-07-07 02:45:00|3309.83|3309.33|3307.2|3306.7|3310.43|3309.98|3306.27|3305.97|416
1751856600000|2025-07-07 02:50:00|3307.15|3306.65|3308.43|3307.93|3308.76|3308.4|3306.55|3306.22|362
1751856900000|2025-07-07 02:55:00|3308.33|3307.83|3309.08|3308.78|3309.5|3309.1|3308.15|3307.65|317
1751857200000|2025-07-07 03:00:00|3309.03|3308.73|3308.78|3308.48|3309.08|3308.73|3307.33|3306.92|376
1751857500000|2025-07-07 03:05:00|3308.83|3308.33|3312.73|3312.43|3312.88|3312.48|3308.23|3307.93|532
1751857800000|2025-07-07 03:10:00|3312.78|3312.48|3312.43|3312.13|3313.33|3312.98|3311.85|3311.4|315
1751858100000|2025-07-07 03:15:00|3312.54|3312.04|3313.43|3312.93|3313.81|3313.51|3311.75|3311.45|351
1751858400000|2025-07-07 03:20:00|3313.42|3313.12|3314.78|3314.48|3315.59|3315.27|3313.24|3312.94|533
1751858700000|2025-07-07 03:25:00|3314.81|3314.31|3313.45|3312.95|3315.03|3314.63|3311.98|3311.58|297
1751859000000|2025-07-07 03:30:00|3313.35|3312.85|3313.75|3313.25|3314.38|3313.88|3310.75|3310.25|382
1751859300000|2025-07-07 03:35:00|3313.65|3313.15|3312.58|3312.28|3313.93|3313.58|3311.78|3311.28|359
1751859600000|2025-07-07 03:40:00|3312.53|3312.23|3310.7|3310.2|3312.83|3312.33|3310.17|3309.68|247
1751859900000|2025-07-07 03:45:00|3310.75|3310.25|3310.78|3310.48|3311.77|3311.33|3310.08|3309.7|205
1751860200000|2025-07-07 03:50:00|3310.73|3310.43|3310.64|3310.14|3310.83|3310.48|3310.18|3309.88|94
1751860500000|2025-07-07 03:55:00|3310.69|3310.19|3311.26|3310.76|3311.78|3311.37|3310.25|3309.85|188
1751860800000|2025-07-07 04:00:00|3311.52|3311.22|3311.57|3311.07|3311.68|3311.28|3308.98|3308.68|285
1751861100000|2025-07-07 04:05:00|3311.52|3311.22|3312.32|3311.82|3312.53|3312.16|3310.63|3310.23|351
1751861400000|2025-07-07 04:10:00|3312.23|3311.73|3311.63|3311.33|3312.62|3312.18|3310.93|3310.52|226
1751861700000|2025-07-07 04:15:00|3311.88|3311.58|3309.9|3309.6|3312.65|3312.3|3309.7|3309.35|211
1751862000000|2025-07-07 04:20:00|3309.95|3309.45|3308.4|3307.9|3309.95|3309.54|3307.53|3307.18|273
1751862300000|2025-07-07 04:25:00|3308.3|3307.8|3307.68|3307.38|3308.69|3308.39|3305.49|3305.19|521
1751862600000|2025-07-07 04:30:00|3307.63|3307.13|3309.09|3308.59|3309.6|3309.16|3306.66|3306.36|437
1751862900000|2025-07-07 04:35:00|3308.9|3308.4|3308.28|3307.78|3309.68|3309.33|3307.65|3307.15|322
1751863200000|2025-07-07 04:40:00|3308.13|3307.83|3305.85|3305.35|3309.09|3308.59|3305.65|3305.25|348
1751863500000|2025-07-07 04:45:00|3305.75|3305.45|3306.63|3306.33|3307.35|3306.85|3305.75|3305.35|297
1751863800000|2025-07-07 04:50:00|3306.68|3306.38|3308.13|3307.83|3308.43|3307.93|3306.58|3306.11|268
1751864100000|2025-07-07 04:55:00|3308.38|3307.88|3308.13|3307.63|3308.98|3308.68|3307.78|3307.43|198
1751864400000|2025-07-07 05:00:00|3308.23|3307.73|3308|3307.5|3308.68|3308.18|3307.38|3306.9|214
1751864700000|2025-07-07 05:05:00|3308.02|3307.52|3311.73|3311.43|3311.73|3311.43|3307.75|3307.25|327
1751865000000|2025-07-07 05:10:00|3311.68|3311.38|3311.68|3311.18|3312.18|3311.78|3310.13|3309.73|357
1751865300000|2025-07-07 05:15:00|3311.58|3311.08|3310.58|3310.08|3312.65|3312.29|3310.43|3310.08|417
1751865600000|2025-07-07 05:20:00|3310.38|3310.03|3308.93|3308.43|3310.5|3310.12|3308.03|3307.58|372
1751865900000|2025-07-07 05:25:00|3308.38|3308.08|3309.4|3309.1|3309.43|3309.1|3308.38|3307.93|247
1751866200000|2025-07-07 05:30:00|3309.8|3309.5|3310.68|3310.18|3311.13|3310.73|3308.08|3307.73|626
1751866500000|2025-07-07 05:35:00|3310.73|3310.23|3311.48|3310.98|3313.36|3313.06|3310.33|3309.85|431
1751866800000|2025-07-07 05:40:00|3311.43|3310.93|3311.12|3310.62|3313.68|3313.38|3311.03|3310.53|318
1751867100000|2025-07-07 05:45:00|3311.13|3310.63|3311.98|3311.68|3313.48|3313.03|3310.93|3310.58|306
1751867400000|2025-07-07 05:50:00|3312.08|3311.58|3313.93|3313.63|3314.6|3314.2|3311.83|3311.38|421
1751867700000|2025-07-07 05:55:00|3313.88|3313.58|3313.57|3313.27|3315.33|3315.03|3313.28|3312.87|385
1751868000000|2025-07-07 06:00:00|3313.54|3313.24|3314.48|3314.18|3315.19|3314.85|3313.38|3313.07|395
1751868300000|2025-07-07 06:05:00|3314.52|3314.22|3314.38|3313.88|3315.29|3314.98|3311.78|3311.48|426
1751868600000|2025-07-07 06:10:00|3314.28|3313.78|3314.57|3314.27|3315.54|3315.04|3313.68|3313.33|413
1751868900000|2025-07-07 06:15:00|3314.68|3314.38|3312.65|3312.15|3314.68|3314.38|3310.93|3310.6|434
1751869200000|2025-07-07 06:20:00|3312.81|3312.51|3311.93|3311.43|3313.18|3312.75|3311.13|3310.83|371
1751869500000|2025-07-07 06:25:00|3311.78|3311.48|3312.18|3311.88|3312.43|3311.98|3309.66|3309.36|457
1751869800000|2025-07-07 06:30:00|3312.22|3311.92|3310.43|3310.13|3312.43|3312.03|3309.92|3309.58|620
1751870100000|2025-07-07 06:35:00|3310.28|3309.98|3311.18|3310.68|3311.18|3310.68|3308.68|3308.18|630
1751870400000|2025-07-07 06:40:00|3311.08|3310.58|3312.18|3311.68|3312.84|3312.53|3311.08|3310.58|343
1751870700000|2025-07-07 06:45:00|3312.33|3311.83|3309.98|3309.48|3312.33|3312.03|3309.83|3309.43|301
1751871000000|2025-07-07 06:50:00|3309.93|3309.43|3310.43|3310.13|3311.43|3311.02|3309.43|3309.13|271
1751871300000|2025-07-07 06:55:00|3310.38|3310.08|3310.24|3309.74|3310.91|3310.55|3309.28|3308.98|330
1751871600000|2025-07-07 07:00:00|3310.1|3309.6|3308.16|3307.86|3310.78|3310.38|3307.6|3307.1|540
1751871900000|2025-07-07 07:05:00|3308.18|3307.88|3307.52|3307.02|3308.92|3308.53|3306.38|3306.08|362
1751872200000|2025-07-07 07:10:00|3307.38|3307.08|3311.4|3311.1|3313.55|3313.21|3307.37|3307.04|471
1751872500000|2025-07-07 07:15:00|3311.05|3310.55|3311.67|3311.37|3312.14|3311.75|3310.45|3310.05|272
1751872800000|2025-07-07 07:20:00|3311.68|3311.38|3310.25|3309.75|3311.93|3311.63|3309.28|3308.98|246
1751873100000|2025-07-07 07:25:00|3310.26|3309.96|3312.27|3311.97|3312.97|3312.6|3310.25|3309.95|347
1751873400000|2025-07-07 07:30:00|3312.32|3311.82|3310.3|3310|3312.32|3311.88|3309.37|3309.02|354
1751873700000|2025-07-07 07:35:00|3310.27|3309.97|3309.23|3308.93|3310.73|3310.43|3308.78|3308.41|379
1751874000000|2025-07-07 07:40:00|3309.33|3308.83|3307.05|3306.55|3309.55|3309.05|3306.94|3306.55|367
1751874300000|2025-07-07 07:45:00|3306.8|3306.3|3304.43|3303.93|3306.9|3306.53|3303.63|3303.33|638
1751874600000|2025-07-07 07:50:00|3304.28|3303.98|3302.33|3302.03|3304.73|3304.43|3302.1|3301.75|527
1751874900000|2025-07-07 07:55:00|3302.43|3301.93|3302.47|3302.17|3303.21|3302.91|3300.87|3300.54|484
1751875200000|2025-07-07 08:00:00|3302.38|3302.08|3302.43|3301.93|3303.58|3303.26|3301.51|3301.21|427
1751875500000|2025-07-07 08:05:00|3302.58|3302.08|3305.69|3305.39|3305.69|3305.39|3301.88|3301.53|492
1751875800000|2025-07-07 08:10:00|3305.68|3305.38|3307.18|3306.88|3307.18|3306.88|3304.51|3304.21|516
1751876100000|2025-07-07 08:15:00|3307.28|3306.98|3307.62|3307.12|3308.47|3308.12|3306.98|3306.68|418
1751876400000|2025-07-07 08:20:00|3307.56|3307.06|3310.33|3309.83|3310.33|3309.93|3306.83|3306.53|439
1751876700000|2025-07-07 08:25:00|3310.27|3309.77|3310.68|3310.38|3310.83|3310.49|3308.48|3308.08|432
1751877000000|2025-07-07 08:30:00|3310.63|3310.33|3311.4|3311.1|3312.41|3312.08|3309.95|3309.56|420
1751877300000|2025-07-07 08:35:00|3311.5|3311|3310.88|3310.58|3312.93|3312.63|3310.18|3309.83|479
1751877600000|2025-07-07 08:40:00|3310.78|3310.48|3310.67|3310.17|3311.13|3310.68|3309.93|3309.63|318
1751877900000|2025-07-07 08:45:00|3310.68|3310.18|3310.84|3310.54|3311.2|3310.88|3309.05|3308.75|340
1751878200000|2025-07-07 08:50:00|3310.53|3310.23|3309.08|3308.78|3310.64|3310.34|3308.63|3308.28|352
1751878500000|2025-07-07 08:55:00|3308.98|3308.68|3310.4|3310.1|3310.65|3310.32|3308.83|3308.42|241
1751878800000|2025-07-07 09:00:00|3310.34|3309.84|3311.14|3310.84|3311.75|3311.45|3309.88|3309.55|356
1751879100000|2025-07-07 09:05:00|3311.09|3310.79|3311.48|3311.18|3311.81|3311.48|3310.79|3310.44|301
1751879400000|2025-07-07 09:10:00|3311.43|3311.13|3310.43|3310.13|3312.18|3311.88|3310.43|3310.05|507
1751879700000|2025-07-07 09:15:00|3310.38|3310.08|3309.55|3309.05|3310.58|3310.28|3308.73|3308.33|254
1751880000000|2025-07-07 09:20:00|3309.4|3309.1|3309.43|3308.93|3310.15|3309.66|3308.73|3308.42|267
1751880300000|2025-07-07 09:25:00|3309.33|3308.83|3307.84|3307.54|3310.88|3310.58|3307.83|3307.53|340
1751880600000|2025-07-07 09:30:00|3307.83|3307.53|3307.18|3306.68|3308.43|3308.13|3306.51|3306.11|554
1751880900000|2025-07-07 09:35:00|3307.03|3306.73|3308.9|3308.6|3309.11|3308.81|3306.35|3305.96|415
1751881200000|2025-07-07 09:40:00|3308.85|3308.55|3309.35|3309.05|3309.95|3309.5|3308.58|3308.18|223
1751881500000|2025-07-07 09:45:00|3309.36|3308.86|3308.27|3307.97|3310.05|3309.7|3307.89|3307.59|318
1751881800000|2025-07-07 09:50:00|3308.18|3307.88|3310.33|3309.83|3310.77|3310.47|3307.68|3307.38|459
1751882100000|2025-07-07 09:55:00|3310.32|3309.82|3309.35|3308.85|3310.7|3310.4|3308.53|3308.18|425
1751882400000|2025-07-07 10:00:00|3309.28|3308.78|3308.73|3308.43|3310.58|3310.18|3308.73|3308.43|290
1751882700000|2025-07-07 10:05:00|3308.68|3308.38|3309.3|3309|3309.93|3309.63|3308.05|3307.65|275
1751883000000|2025-07-07 10:10:00|3309.4|3309.1|3310|3309.7|3310.35|3310|3308.58|3308.23|289
1751883300000|2025-07-07 10:15:00|3309.77|3309.47|3309.58|3309.08|3310.95|3310.61|3308.88|3308.52|367
1751883600000|2025-07-07 10:20:00|3309.62|3309.12|3309.48|3309.18|3310.23|3309.78|3308.42|3308.02|370
1751883900000|2025-07-07 10:25:00|3309.58|3309.08|3308.53|3308.23|3310.21|3309.91|3308.33|3307.88|264
1751884200000|2025-07-07 10:30:00|3308.58|3308.28|3308.8|3308.5|3308.91|3308.61|3307.63|3307.28|282
1751884500000|2025-07-07 10:35:00|3308.85|3308.35|3305.8|3305.5|3309.05|3308.75|3304.5|3304.1|647
1751884800000|2025-07-07 10:40:00|3305.73|3305.23|3298.83|3298.33|3305.77|3305.47|3297.68|3297.38|1058
1751885100000|2025-07-07 10:45:00|3298.61|3298.11|3303.18|3302.88|3303.21|3302.91|3296.66|3296.36|706
1751885400000|2025-07-07 10:50:00|3303.28|3302.98|3303.83|3303.33|3303.91|3303.56|3300.4|3300.05|482
1751885700000|2025-07-07 10:55:00|3303.96|3303.66|3302.31|3302.01|3304.43|3304.03|3300.23|3299.93|506
1751886000000|2025-07-07 11:00:00|3302.33|3302.03|3301.64|3301.34|3303.57|3303.27|3300.33|3299.83|669
1751886300000|2025-07-07 11:05:00|3301.68|3301.18|3306.08|3305.78|3307.82|3307.52|3300.93|3300.53|702
1751886600000|2025-07-07 11:10:00|3305.88|3305.58|3304.85|3304.35|3307.01|3306.68|3304.13|3303.68|574
1751886900000|2025-07-07 11:15:00|3304.72|3304.42|3304.54|3304.24|3305.53|3305.23|3302.7|3302.28|568
1751887200000|2025-07-07 11:20:00|3304.64|3304.34|3303.83|3303.33|3304.7|3304.35|3303.23|3302.92|243
1751887500000|2025-07-07 11:25:00|3303.89|3303.39|3302.55|3302.25|3304.18|3303.88|3301.73|3301.38|304
1751887800000|2025-07-07 11:30:00|3302.5|3302.2|3302.63|3302.13|3302.83|3302.53|3301.53|3301.08|299
1751888100000|2025-07-07 11:35:00|3302.83|3302.33|3301.55|3301.05|3303.05|3302.65|3301.2|3300.88|313
1751888400000|2025-07-07 11:40:00|3301.65|3301.15|3301.13|3300.83|3303.45|3303.15|3300.02|3299.62|668
1751888700000|2025-07-07 11:45:00|3301.22|3300.72|3303.87|3303.57|3304.83|3304.43|3301.22|3300.72|494
1751889000000|2025-07-07 11:50:00|3303.76|3303.46|3305.04|3304.74|3305.63|3305.33|3301.65|3301.35|672
1751889300000|2025-07-07 11:55:00|3304.97|3304.67|3302.18|3301.88|3306.08|3305.78|3300.53|3300.17|936
1751889600000|2025-07-07 12:00:00|3302.08|3301.78|3302.75|3302.25|3304.33|3303.84|3301.89|3301.54|576
1751889900000|2025-07-07 12:05:00|3302.55|3302.2|3304.08|3303.78|3304.91|3304.61|3302.3|3302|415
1751890200000|2025-07-07 12:10:00|3304.18|3303.88|3303.16|3302.86|3304.78|3304.48|3303.14|3302.81|474
1751890500000|2025-07-07 12:15:00|3303.21|3302.91|3305.38|3305.08|3305.91|3305.48|3300.8|3300.39|717
1751890800000|2025-07-07 12:20:00|3304.86|3304.56|3305.88|3305.38|3308.1|3307.8|3301.36|3301.06|897
1751891100000|2025-07-07 12:25:00|3305.98|3305.48|3303.03|3302.73|3305.98|3305.48|3303.03|3302.73|665
1751891400000|2025-07-07 12:30:00|3302.99|3302.69|3303.87|3303.57|3305.63|3305.33|3302.36|3302.06|551
1751891700000|2025-07-07 12:35:00|3303.86|3303.56|3309.75|3309.45|3309.89|3309.49|3303.86|3303.56|738
1751892000000|2025-07-07 12:40:00|3309.78|3309.48|3308.2|3307.9|3310.94|3310.64|3308.13|3307.83|654
1751892300000|2025-07-07 12:45:00|3308.15|3307.85|3311.08|3310.78|3312.18|3311.88|3308|3307.7|835
1751892600000|2025-07-07 12:50:00|3311.15|3310.65|3310.85|3310.35|3312.83|3312.53|3310.4|3310.05|636
1751892900000|2025-07-07 12:55:00|3310.83|3310.53|3309.79|3309.49|3311.53|3311.13|3309.1|3308.77|615
1751893200000|2025-07-07 13:00:00|3309.78|3309.48|3310.37|3310.07|3311.51|3311.21|3307.66|3307.36|800
1751893500000|2025-07-07 13:05:00|3310.23|3309.93|3307.93|3307.43|3310.61|3310.31|3307.73|3307.33|394
1751893800000|2025-07-07 13:10:00|3307.98|3307.48|3307.73|3307.43|3308.49|3308.08|3306.93|3306.58|343
1751894100000|2025-07-07 13:15:00|3307.83|3307.33|3310.08|3309.58|3310.78|3310.48|3307.48|3307.08|596
1751894400000|2025-07-07 13:20:00|3310.03|3309.73|3310.93|3310.43|3311.33|3310.98|3308.5|3308.15|300
1751894700000|2025-07-07 13:25:00|3310.98|3310.48|3311.89|3311.59|3312.75|3312.4|3309.88|3309.58|373
1751895000000|2025-07-07 13:30:00|3311.95|3311.65|3309.63|3309.33|3312.38|3312.08|3308.8|3308.5|995
1751895300000|2025-07-07 13:35:00|3309.71|3309.41|3307.02|3306.72|3311.07|3310.74|3306.4|3306.1|938
1751895600000|2025-07-07 13:40:00|3307.21|3306.91|3311.75|3311.25|3311.83|3311.44|3306.8|3306.5|773
1751895900000|2025-07-07 13:45:00|3311.78|3311.28|3310.8|3310.5|3312.75|3312.35|3310.33|3310.03|739
1751896200000|2025-07-07 13:50:00|3310.95|3310.65|3315.43|3315.13|3317.23|3316.93|3310.66|3310.36|873
1751896500000|2025-07-07 13:55:00|3315.33|3315.03|3316.62|3316.32|3317.39|3317.03|3314.53|3314.23|866
1751896800000|2025-07-07 14:00:00|3316.83|3316.53|3314.43|3314.13|3317.38|3316.98|3313.43|3313.11|890
1751897100000|2025-07-07 14:05:00|3314.48|3314.18|3316.8|3316.5|3317.3|3317|3313.89|3313.5|669
1751897400000|2025-07-07 14:10:00|3316.7|3316.4|3317.28|3316.98|3319.02|3318.67|3316.38|3316.08|579
1751897700000|2025-07-07 14:15:00|3317.29|3316.99|3318.93|3318.43|3319.43|3319.03|3317.24|3316.94|621
1751898000000|2025-07-07 14:20:00|3318.68|3318.18|3316.85|3316.55|3318.83|3318.48|3316.65|3316.35|497
1751898300000|2025-07-07 14:25:00|3316.95|3316.65|3314.69|3314.39|3316.95|3316.65|3314.41|3314.08|567
1751898600000|2025-07-07 14:30:00|3314.88|3314.58|3317.82|3317.32|3318.03|3317.73|3314.54|3314.14|483
1751898900000|2025-07-07 14:35:00|3317.83|3317.33|3318.73|3318.43|3319.18|3318.78|3316.33|3316.03|457
1751899200000|2025-07-07 14:40:00|3318.88|3318.58|3319.83|3319.33|3320.18|3319.82|3318.43|3318.13|393
1751899500000|2025-07-07 14:45:00|3319.93|3319.43|3319.18|3318.88|3320.15|3319.8|3318.73|3318.33|298
1751899800000|2025-07-07 14:50:00|3319.23|3318.93|3320.16|3319.86|3321.68|3321.32|3318.54|3318.18|597
1751900100000|2025-07-07 14:55:00|3320|3319.7|3318.19|3317.89|3320.16|3319.86|3317.98|3317.65|563
1751900400000|2025-07-07 15:00:00|3318.29|3317.79|3318.18|3317.88|3319.93|3319.63|3317.83|3317.53|386
1751900700000|2025-07-07 15:05:00|3318.33|3317.83|3318.48|3318.18|3318.58|3318.23|3316.33|3315.98|403
1751901000000|2025-07-07 15:10:00|3318.53|3318.23|3319.08|3318.78|3319.2|3318.78|3317.63|3317.25|234
1751901300000|2025-07-07 15:15:00|3319.13|3318.83|3318.83|3318.53|3319.48|3319.13|3317.58|3317.22|346
1751901600000|2025-07-07 15:20:00|3318.73|3318.43|3320.12|3319.82|3320.43|3320.08|3318.68|3318.33|282
1751901900000|2025-07-07 15:25:00|3320.13|3319.83|3318.88|3318.58|3320.18|3319.83|3318.68|3318.38|271
1751902200000|2025-07-07 15:30:00|3319.03|3318.73|3320.83|3320.33|3321.28|3320.98|3319.03|3318.73|445
1751902500000|2025-07-07 15:35:00|3320.88|3320.38|3320.93|3320.63|3321.68|3321.38|3320.33|3319.98|387
1751902800000|2025-07-07 15:40:00|3320.98|3320.68|3321.23|3320.93|3321.63|3321.33|3320.73|3320.43|218
1751903100000|2025-07-07 15:45:00|3321.38|3321.08|3321.03|3320.73|3322.22|3321.92|3320.98|3320.68|314
1751903400000|2025-07-07 15:50:00|3321.05|3320.75|3321.43|3321.13|3322.18|3321.78|3320.63|3320.33|315
1751903700000|2025-07-07 15:55:00|3321.48|3321.18|3321.08|3320.78|3321.68|3321.33|3320.84|3320.44|280
1751904000000|2025-07-07 16:00:00|3321.07|3320.77|3321.83|3321.53|3321.86|3321.56|3320.28|3319.98|469
1751904300000|2025-07-07 16:05:00|3321.85|3321.55|3321.88|3321.58|3322.2|3321.9|3321.13|3320.68|363
1751904600000|2025-07-07 16:10:00|3321.72|3321.42|3322.95|3322.65|3323.18|3322.88|3321.63|3321.33|374
1751904900000|2025-07-07 16:15:00|3322.9|3322.6|3322.68|3322.38|3323.16|3322.86|3321.52|3321.22|419
1751905200000|2025-07-07 16:20:00|3322.73|3322.43|3324.83|3324.33|3326.7|3326.35|3322.38|3322.08|1003
1751905500000|2025-07-07 16:25:00|3324.63|3324.43|3324.98|3324.68|3327.23|3326.93|3324.63|3324.43|642
1751905800000|2025-07-07 16:30:00|3324.93|3324.63|3324.8|3324.5|3325.68|3325.28|3323.78|3323.48|452
1751906100000|2025-07-07 16:35:00|3324.7|3324.4|3326.78|3326.48|3327.46|3327.16|3324.63|3324.33|494
1751906400000|2025-07-07 16:40:00|3326.79|3326.49|3326.52|3326.22|3327.89|3327.59|3326.12|3325.82|489
1751906700000|2025-07-07 16:45:00|3326.55|3326.25|3327.38|3326.88|3327.68|3327.33|3326.1|3325.76|446
1751907000000|2025-07-07 16:50:00|3327.43|3326.93|3327.53|3327.23|3328.39|3327.98|3326.88|3326.58|470
1751907300000|2025-07-07 16:55:00|3327.58|3327.28|3327.65|3327.35|3327.98|3327.68|3325.8|3325.5|549
1751907600000|2025-07-07 17:00:00|3327.75|3327.45|3329.04|3328.74|3330.06|3329.76|3327.58|3327.2|752
1751907900000|2025-07-07 17:05:00|3329.09|3328.79|3329.93|3329.63|3330.69|3330.39|3328.69|3328.39|463
1751908200000|2025-07-07 17:10:00|3329.83|3329.53|3331.5|3331.2|3332.85|3332.45|3329.83|3329.53|624
1751908500000|2025-07-07 17:15:00|3331.4|3331.1|3333.45|3333.15|3333.62|3333.32|3331.38|3331.08|449
1751908800000|2025-07-07 17:20:00|3333.4|3333.1|3332.88|3332.58|3333.53|3333.2|3332.18|3331.85|386
1751909100000|2025-07-07 17:25:00|3332.91|3332.61|3332.64|3332.34|3334.15|3333.85|3332.44|3332.14|411
1751909400000|2025-07-07 17:30:00|3332.7|3332.4|3334.78|3334.48|3335.41|3335.02|3330.75|3330.45|772
1751909700000|2025-07-07 17:35:00|3334.9|3334.4|3334.61|3334.31|3336.04|3335.7|3334.54|3334.21|462
1751910000000|2025-07-07 17:40:00|3334.65|3334.35|3333.88|3333.58|3334.78|3334.48|3333.29|3332.94|385
1751910300000|2025-07-07 17:45:00|3333.68|3333.38|3332.6|3332.3|3334.27|3333.88|3332.55|3332.25|307
1751910600000|2025-07-07 17:50:00|3332.51|3332.21|3332.93|3332.63|3333.47|3333.12|3332.28|3331.98|415
1751910900000|2025-07-07 17:55:00|3332.9|3332.6|3332.24|3331.94|3333.18|3332.88|3332.22|3331.83|334
1751911200000|2025-07-07 18:00:00|3332.17|3331.87|3330.89|3330.59|3332.71|3332.32|3330.59|3330.29|508
1751911500000|2025-07-07 18:05:00|3330.91|3330.61|3330.34|3330.04|3331.12|3330.82|3329.15|3328.85|528
1751911800000|2025-07-07 18:10:00|3330.39|3330.09|3330.47|3330.17|3330.88|3330.5|3330.14|3329.82|524
1751912100000|2025-07-07 18:15:00|3330.39|3330.09|3330.45|3329.95|3331.19|3330.83|3330.05|3329.73|457
1751912400000|2025-07-07 18:20:00|3330.3|3330|3329.15|3328.65|3330.6|3330.1|3328.75|3328.45|596
1751912700000|2025-07-07 18:25:00|3329.09|3328.79|3330.47|3330.17|3330.58|3330.23|3328.78|3328.48|352
1751913000000|2025-07-07 18:30:00|3330.58|3330.08|3330.48|3330.18|3332.28|3331.98|3330.48|3330.08|301
1751913300000|2025-07-07 18:35:00|3330.47|3330.17|3332.35|3331.85|3332.54|3332.16|3330.38|3330.08|481
1751913600000|2025-07-07 18:40:00|3332.24|3331.94|3335.27|3334.77|3335.33|3334.93|3331.92|3331.62|550
1751913900000|2025-07-07 18:45:00|3335.13|3334.83|3334.88|3334.58|3335.13|3334.83|3333.23|3332.83|457
1751914200000|2025-07-07 18:50:00|3334.63|3334.33|3334.63|3334.33|3335.95|3335.65|3334.23|3333.93|291
1751914500000|2025-07-07 18:55:00|3334.83|3334.38|3334.58|3334.28|3335.33|3334.98|3334.28|3333.98|348
1751914800000|2025-07-07 19:00:00|3334.66|3334.36|3336.02|3335.72|3336.75|3336.43|3334.57|3334.08|535
1751915100000|2025-07-07 19:05:00|3336.01|3335.71|3337.13|3336.83|3337.54|3337.2|3335.88|3335.58|415
1751915400000|2025-07-07 19:10:00|3337.3|3336.8|3338.28|3337.98|3338.7|3338.25|3337.11|3336.72|455
1751915700000|2025-07-07 19:15:00|3338.38|3337.88|3337.07|3336.57|3338.62|3338.16|3336.68|3336.3|453
1751916000000|2025-07-07 19:20:00|3336.86|3336.56|3338.05|3337.75|3338.07|3337.77|3336.79|3336.49|394
1751916300000|2025-07-07 19:25:00|3338.14|3337.84|3338.64|3338.34|3339.26|3338.94|3337.63|3337.28|373
1751916600000|2025-07-07 19:30:00|3338.66|3338.36|3339.8|3339.5|3339.86|3339.54|3337.58|3337.28|355
1751916900000|2025-07-07 19:35:00|3339.81|3339.51|3340.03|3339.73|3340.59|3340.15|3339.23|3338.93|464
1751917200000|2025-07-07 19:40:00|3340.16|3339.86|3339.9|3339.6|3340.5|3340.2|3339.61|3339.27|344
1751917500000|2025-07-07 19:45:00|3340.02|3339.72|3338.9|3338.6|3340.6|3340.29|3338.9|3338.6|300
1751917800000|2025-07-07 19:50:00|3338.75|3338.45|3338.93|3338.43|3340.13|3339.83|3338.34|3338.04|488
1751918100000|2025-07-07 19:55:00|3338.65|3338.35|3337.26|3336.96|3338.73|3338.43|3336.67|3336.37|534
1751918400000|2025-07-07 20:00:00|3337.23|3336.93|3337.27|3336.97|3337.62|3337.28|3336.62|3336.22|320
1751918700000|2025-07-07 20:05:00|3337.24|3336.94|3337.16|3336.86|3337.61|3337.25|3336.72|3336.33|218
1751919000000|2025-07-07 20:10:00|3337.02|3336.72|3336.93|3336.63|3337.33|3336.94|3335.6|3335.3|238
1751919300000|2025-07-07 20:15:00|3337.04|3336.74|3336.47|3336.17|3337.54|3337.15|3336.35|3336.05|188
1751919600000|2025-07-07 20:20:00|3336.57|3336.07|3336.78|3336.28|3337.67|3337.17|3336.49|3336.07|179
1751919900000|2025-07-07 20:25:00|3336.73|3336.43|3336.65|3336.35|3336.97|3336.67|3336.13|3335.83|110
1751920200000|2025-07-07 20:30:00|3336.62|3336.32|3336.66|3336.36|3336.87|3336.47|3336.13|3335.78|78
1751920500000|2025-07-07 20:35:00|3336.43|3336.16|3336.63|3336.33|3336.88|3336.58|3336.25|3335.75|103
1751920800000|2025-07-07 20:40:00|3336.58|3336.28|3336.37|3336.07|3336.95|3336.65|3335.87|3335.57|107
1751921100000|2025-07-07 20:45:00|3336.39|3336.09|3337.47|3337.17|3337.49|3337.18|3336.39|3336.09|145
1751921400000|2025-07-07 20:50:00|3337.44|3337.14|3337.69|3337.39|3338.21|3337.91|3336.88|3336.58|108
1751921700000|2025-07-07 20:55:00|3337.62|3337.32|3336.99|3336.69|3337.91|3337.61|3336.43|3336.03|245
1751925600000|2025-07-07 22:00:00|3340.2|3339.9|3341.05|3340.55|3342.17|3341.68|3340.18|3339.68|131
1751925900000|2025-07-07 22:05:00|3341.45|3340.95|3343.08|3342.58|3345.41|3344.96|3341.45|3340.95|253
1751926200000|2025-07-07 22:10:00|3343.12|3342.62|3344.63|3344.13|3345.28|3344.8|3343.08|3342.58|163
1751926500000|2025-07-07 22:15:00|3344.53|3344.03|3344.13|3343.63|3346.18|3345.78|3343.55|3343.25|216
1751926800000|2025-07-07 22:20:00|3344.18|3343.68|3342.45|3341.95|3344.33|3343.98|3342.18|3341.73|161
1751927100000|2025-07-07 22:25:00|3342.5|3342|3342.5|3342|3343.2|3342.7|3341.48|3341.13|136
1751927400000|2025-07-07 22:30:00|3342.2|3341.7|3341.83|3341.33|3343.2|3342.83|3341.78|3341.33|131
1751927700000|2025-07-07 22:35:00|3341.88|3341.58|3341.73|3341.23|3342.58|3342.23|3341.03|3340.53|111
1751928000000|2025-07-07 22:40:00|3341.83|3341.33|3339.93|3339.63|3341.83|3341.33|3339.83|3339.53|127
1751928300000|2025-07-07 22:45:00|3340.13|3339.68|3339.43|3338.93|3340.58|3340.28|3339.28|3338.78|139
1751928600000|2025-07-07 22:50:00|3339.63|3339.13|3340.15|3339.65|3341.23|3340.88|3339.63|3339.13|115
1751928900000|2025-07-07 22:55:00|3339.95|3339.45|3340.03|3339.73|3340.55|3340.2|3339.4|3338.9|88
1751929200000|2025-07-07 23:00:00|3340.18|3339.68|3336.93|3336.43|3340.48|3339.98|3336.78|3336.33|166
1751929500000|2025-07-07 23:05:00|3337.03|3336.53|3337.68|3337.18|3337.73|3337.38|3335.5|3335.08|225
1751929800000|2025-07-07 23:10:00|3337.73|3337.23|3337.53|3337.23|3337.98|3337.63|3337.13|3336.78|85
1751930100000|2025-07-07 23:15:00|3337.58|3337.08|3336.13|3335.83|3337.93|3337.48|3334.43|3334.05|162
1751930400000|2025-07-07 23:20:00|3336.23|3335.73|3336.58|3336.08|3336.88|3336.53|3335.88|3335.53|95
1751930700000|2025-07-07 23:25:00|3336.63|3336.13|3336.53|3336.03|3336.93|3336.58|3335.98|3335.58|110
1751931000000|2025-07-07 23:30:00|3336.43|3335.93|3336.93|3336.43|3337.63|3337.13|3336.08|3335.68|88
1751931300000|2025-07-07 23:35:00|3337.08|3336.58|3337.13|3336.63|3337.68|3337.23|3336.43|3335.93|70
1751931600000|2025-07-07 23:40:00|3337.43|3336.93|3337.13|3336.63|3337.72|3337.28|3335.93|3335.43|104
1751931900000|2025-07-07 23:45:00|3336.98|3336.48|3336.83|3336.33|3337.28|3336.78|3334.68|3334.18|201
1751932200000|2025-07-07 23:50:00|3336.73|3336.23|3335.93|3335.63|3336.93|3336.43|3334.43|3334.13|172
1751932500000|2025-07-07 23:55:00|3336.08|3335.43|3334.88|3334.58|3336.18|3335.88|3334.13|3333.73|213
1751932800000|2025-07-08 00:00:00|3334.93|3334.63|3336.18|3335.88|3336.33|3335.93|3333.13|3332.83|455
1751933100000|2025-07-08 00:05:00|3336.38|3336.08|3336.15|3335.65|3336.9|3336.58|3334.29|3333.88|381
1751933400000|2025-07-08 00:10:00|3336.24|3335.74|3336.58|3336.08|3337.43|3337.08|3336.13|3335.73|270
1751933700000|2025-07-08 00:15:00|3336.53|3336.03|3333.95|3333.45|3337.58|3337.18|3333.9|3333.4|345
1751934000000|2025-07-08 00:20:00|3334.03|3333.53|3332.73|3332.23|3335.89|3335.39|3332.73|3332.23|391
1751934300000|2025-07-08 00:25:00|3332.68|3332.18|3333.05|3332.55|3333.86|3333.36|3332.08|3331.68|288
1751934600000|2025-07-08 00:30:00|3333.15|3332.65|3332.65|3332.15|3334.23|3333.77|3332.38|3331.88|268
1751934900000|2025-07-08 00:35:00|3332.55|3332.05|3331.93|3331.43|3333.79|3333.33|3331.83|3331.43|368
1751935200000|2025-07-08 00:40:00|3331.58|3331.28|3333.95|3333.45|3334.15|3333.85|3331.34|3331.03|382
1751935500000|2025-07-08 00:45:00|3333.8|3333.3|3334.68|3334.18|3335.13|3334.63|3333.5|3333|185
1751935800000|2025-07-08 00:50:00|3334.53|3334.03|3334.18|3333.88|3335.68|3335.18|3333.88|3333.48|240
1751936100000|2025-07-08 00:55:00|3334.03|3333.73|3334.58|3334.08|3335.18|3334.81|3333.08|3332.68|261
1751936400000|2025-07-08 01:00:00|3334.23|3333.93|3334.95|3334.45|3335.83|3335.53|3333.58|3333.13|553
1751936700000|2025-07-08 01:05:00|3334.8|3334.3|3331.9|3331.6|3335|3334.65|3330.08|3329.78|429
1751937000000|2025-07-08 01:10:00|3331.95|3331.45|3331.63|3331.33|3331.95|3331.6|3329.93|3329.58|382
1751937300000|2025-07-08 01:15:00|3331.68|3331.38|3331.95|3331.65|3333.35|3333.03|3330.58|3330.23|338
1751937600000|2025-07-08 01:20:00|3332|3331.7|3333.43|3333.13|3334.23|3333.88|3331.9|3331.55|260
1751937900000|2025-07-08 01:25:00|3333.33|3333.03|3334.2|3333.9|3335.59|3335.29|3333.13|3332.63|328
1751938200000|2025-07-08 01:30:00|3334.1|3333.8|3333.78|3333.48|3334.35|3333.9|3332.58|3332.25|286
1751938500000|2025-07-08 01:35:00|3333.98|3333.68|3335.88|3335.58|3337.23|3336.73|3333.93|3333.53|433
1751938800000|2025-07-08 01:40:00|3336.03|3335.73|3334.88|3334.58|3337.23|3336.88|3334.88|3334.53|429
1751939100000|2025-07-08 01:45:00|3334.58|3334.08|3335.09|3334.79|3336.68|3336.33|3334.53|3334.03|397
1751939400000|2025-07-08 01:50:00|3335.1|3334.8|3333.18|3332.88|3335.2|3334.83|3332.53|3332.23|407
1751939700000|2025-07-08 01:55:00|3333.23|3332.73|3335.08|3334.58|3335.25|3334.93|3333.18|3332.68|388
1751940000000|2025-07-08 02:00:00|3335.13|3334.63|3336|3335.5|3336.45|3336.15|3333.23|3332.93|351
1751940300000|2025-07-08 02:05:00|3335.95|3335.45|3333.93|3333.63|3336.15|3335.65|3333.93|3333.63|230
1751940600000|2025-07-08 02:10:00|3333.88|3333.58|3334.18|3333.88|3334.65|3334.15|3333|3332.7|312
1751940900000|2025-07-08 02:15:00|3334.13|3333.83|3334.2|3333.9|3334.72|3334.38|3333.8|3333.35|208
1751941200000|2025-07-08 02:20:00|3334|3333.5|3335.35|3334.85|3336.08|3335.73|3333.83|3333.43|199
1751941500000|2025-07-08 02:25:00|3335.2|3334.9|3336.13|3335.83|3336.43|3336.13|3335.2|3334.8|248
1751941800000|2025-07-08 02:30:00|3336.33|3335.93|3334.45|3333.95|3336.48|3336.03|3333.93|3333.43|261
1751942100000|2025-07-08 02:35:00|3334.3|3334|3335.38|3335.08|3335.88|3335.58|3334.3|3334|205
1751942400000|2025-07-08 02:40:00|3335.55|3335.05|3335.8|3335.5|3336.58|3336.18|3334.83|3334.43|215
1751942700000|2025-07-08 02:45:00|3335.9|3335.6|3337.78|3337.48|3338.1|3337.8|3335.7|3335.35|263
1751943000000|2025-07-08 02:50:00|3337.73|3337.43|3337.13|3336.83|3338.28|3337.98|3336.53|3336.23|250
1751943300000|2025-07-08 02:55:00|3337.18|3336.88|3334.83|3334.33|3337.33|3336.98|3334.13|3333.73|325
1751943600000|2025-07-08 03:00:00|3334.73|3334.23|3333.28|3332.98|3335.73|3335.43|3333.14|3332.84|237
1751943900000|2025-07-08 03:05:00|3333.23|3332.93|3332.9|3332.4|3333.58|3333.23|3331.46|3330.96|279
1751944200000|2025-07-08 03:10:00|3332.95|3332.45|3332.33|3332.03|3333.85|3333.35|3332.3|3331.8|169
1751944500000|2025-07-08 03:15:00|3332.28|3331.98|3331.18|3330.88|3332.43|3332.08|3331.18|3330.83|167
1751944800000|2025-07-08 03:20:00|3331.13|3330.63|3329.93|3329.63|3332.03|3331.73|3329.88|3329.58|276
1751945100000|2025-07-08 03:25:00|3329.98|3329.68|3331.88|3331.58|3332.18|3331.78|3329.88|3329.43|211
1751945400000|2025-07-08 03:30:00|3331.93|3331.63|3331.88|3331.58|3332.33|3331.98|3331.18|3330.88|148
1751945700000|2025-07-08 03:35:00|3332.03|3331.53|3331.18|3330.68|3332.08|3331.63|3331.03|3330.53|82
1751946000000|2025-07-08 03:40:00|3331.11|3330.61|3331.08|3330.58|3332.13|3331.63|3330.91|3330.58|106
1751946300000|2025-07-08 03:45:00|3331.23|3330.73|3331.85|3331.35|3332.25|3331.75|3330.78|3330.48|123
1751946600000|2025-07-08 03:50:00|3331.8|3331.5|3332.13|3331.63|3332.25|3331.8|3331.13|3330.68|98
1751946900000|2025-07-08 03:55:00|3332.18|3331.68|3331.88|3331.38|3333.53|3333.03|3331.63|3331.27|200
1751947200000|2025-07-08 04:00:00|3331.53|3331.23|3330.83|3330.33|3332.33|3331.98|3330.29|3329.83|163
1751947500000|2025-07-08 04:05:00|3330.88|3330.38|3332.68|3332.18|3333.03|3332.73|3330.63|3330.28|123
1751947800000|2025-07-08 04:10:00|3332.83|3332.33|3331.28|3330.78|3332.83|3332.33|3331.08|3330.74|80
1751948100000|2025-07-08 04:15:00|3331.33|3330.83|3331.09|3330.79|3331.65|3331.15|3331.03|3330.68|102
1751948400000|2025-07-08 04:20:00|3331.1|3330.8|3330.65|3330.35|3331.45|3331.05|3330.65|3330.2|57
1751948700000|2025-07-08 04:25:00|3330.7|3330.4|3330.18|3329.68|3330.7|3330.4|3329.68|3329.33|151
1751949000000|2025-07-08 04:30:00|3329.93|3329.63|3331.23|3330.73|3331.7|3331.4|3329.48|3329.18|445
1751949300000|2025-07-08 04:35:00|3331.18|3330.68|3331.43|3330.93|3331.48|3330.98|3330.16|3329.83|197
1751949600000|2025-07-08 04:40:00|3331.39|3331.13|3330.75|3330.25|3331.48|3331.13|3330.25|3329.75|127
1751949900000|2025-07-08 04:45:00|3330.9|3330.4|3328.3|3328|3331.05|3330.55|3327.83|3327.53|246
1751950200000|2025-07-08 04:50:00|3328.45|3327.95|3329.28|3328.98|3329.68|3329.18|3327.55|3327.15|209
1751950500000|2025-07-08 04:55:00|3329.23|3328.93|3329.8|3329.5|3330.05|3329.7|3329.13|3328.83|127
1751950800000|2025-07-08 05:00:00|3329.95|3329.45|3331.68|3331.18|3331.73|3331.28|3329.75|3329.35|165
1751951100000|2025-07-08 05:05:00|3331.48|3331.17|3331.4|3331.1|3332.18|3331.68|3331.08|3330.68|158
1751951400000|2025-07-08 05:10:00|3331.35|3331.05|3333.93|3333.43|3333.93|3333.53|3331.03|3330.73|238
1751951700000|2025-07-08 05:15:00|3333.98|3333.48|3334.28|3333.98|3334.83|3334.43|3333.68|3333.33|228
1751952000000|2025-07-08 05:20:00|3334.33|3334.03|3335.53|3335.23|3335.78|3335.48|3333.93|3333.63|178
1751952300000|2025-07-08 05:25:00|3335.63|3335.33|3335.88|3335.58|3336.83|3336.43|3335.63|3335.28|178
1751952600000|2025-07-08 05:30:00|3336.03|3335.73|3335.6|3335.3|3336.13|3335.83|3335|3334.58|341
1751952900000|2025-07-08 05:35:00|3335.7|3335.4|3335.53|3335.03|3336.71|3336.41|3334.9|3334.43|242
1751953200000|2025-07-08 05:40:00|3335.58|3335.08|3334.78|3334.28|3336.18|3335.88|3334.43|3334.01|252
1751953500000|2025-07-08 05:45:00|3334.83|3334.33|3335.28|3334.98|3335.53|3335.08|3334.23|3333.83|234
1751953800000|2025-07-08 05:50:00|3335.43|3335.13|3336.15|3335.65|3336.45|3335.95|3335.05|3334.65|268
1751954100000|2025-07-08 05:55:00|3336.2|3335.7|3334.41|3333.91|3336.2|3335.7|3333.78|3333.28|338
1751954400000|2025-07-08 06:00:00|3334.28|3333.98|3334.18|3333.68|3335.45|3335.08|3333.78|3333.48|278
1751954700000|2025-07-08 06:05:00|3334.13|3333.63|3332.93|3332.63|3334.93|3334.53|3332.93|3332.63|281
1751955000000|2025-07-08 06:10:00|3332.63|3332.43|3332.43|3332.13|3334.08|3333.78|3331.43|3331.06|534
1751955300000|2025-07-08 06:15:00|3332.44|3331.94|3332.23|3331.93|3332.88|3332.58|3331.03|3330.73|244
1751955600000|2025-07-08 06:20:00|3332.18|3331.88|3334.53|3334.23|3335.1|3334.8|3331.83|3331.33|291
1751955900000|2025-07-08 06:25:00|3334.78|3334.28|3334.98|3334.48|3335.23|3334.93|3332.3|3331.93|282
1751956200000|2025-07-08 06:30:00|3335.03|3334.68|3334.1|3333.6|3335.28|3334.93|3333.65|3333.15|216
1751956500000|2025-07-08 06:35:00|3334.05|3333.75|3334.43|3333.93|3334.77|3334.43|3333.83|3333.43|195
1751956800000|2025-07-08 06:40:00|3334.38|3334.13|3334.43|3333.93|3335.03|3334.73|3333.63|3333.33|206
1751957100000|2025-07-08 06:45:00|3334.38|3334.08|3333.48|3333.18|3334.58|3334.23|3332.93|3332.46|233
1751957400000|2025-07-08 06:50:00|3333.58|3333.08|3334.9|3334.6|3335|3334.65|3332.93|3332.58|215
1751957700000|2025-07-08 06:55:00|3334.89|3334.59|3336|3335.7|3336.29|3335.98|3334.43|3334.08|347
1751958000000|2025-07-08 07:00:00|3336.01|3335.71|3338.28|3337.98|3338.32|3338.02|3336.01|3335.71|415
1751958300000|2025-07-08 07:05:00|3338.18|3337.88|3339.18|3338.68|3339.88|3339.48|3337.4|3337.08|386
1751958600000|2025-07-08 07:10:00|3339.08|3338.58|3338.18|3337.88|3339.67|3339.33|3338.16|3337.73|245
1751958900000|2025-07-08 07:15:00|3338.13|3337.83|3336.71|3336.21|3338.68|3338.28|3336.53|3336.2|215
1751959200000|2025-07-08 07:20:00|3336.66|3336.16|3335.13|3334.83|3337.14|3336.83|3334.93|3334.6|331
1751959500000|2025-07-08 07:25:00|3335.03|3334.73|3333.28|3332.98|3335.33|3334.93|3333.08|3332.65|326
1751959800000|2025-07-08 07:30:00|3333.38|3333.08|3332.78|3332.28|3333.93|3333.6|3332.28|3331.93|230
1751960100000|2025-07-08 07:35:00|3332.83|3332.33|3331.05|3330.55|3332.98|3332.63|3330.95|3330.55|227
1751960400000|2025-07-08 07:40:00|3330.85|3330.51|3333.15|3332.65|3333.15|3332.75|3330.75|3330.3|310
1751960700000|2025-07-08 07:45:00|3333.05|3332.55|3333.43|3332.93|3334.08|3333.73|3332.33|3331.93|317
1751961000000|2025-07-08 07:50:00|3333.13|3332.83|3335.03|3334.73|3335.75|3335.4|3333.08|3332.78|236
1751961300000|2025-07-08 07:55:00|3335.13|3334.83|3334.22|3333.72|3335.43|3335.03|3333.7|3333.2|325
1751961600000|2025-07-08 08:00:00|3334.18|3333.68|3331.15|3330.85|3334.18|3333.73|3330.83|3330.5|466
1751961900000|2025-07-08 08:05:00|3331.23|3330.93|3329.03|3328.73|3331.8|3331.45|3326.3|3325.88|789
1751962200000|2025-07-08 08:10:00|3329.08|3328.78|3328.18|3327.88|3330.45|3329.95|3327.68|3327.33|444
1751962500000|2025-07-08 08:15:00|3328.13|3327.83|3326.35|3326.05|3328.24|3327.94|3325.38|3325.08|455
1751962800000|2025-07-08 08:20:00|3326.4|3326.1|3327.19|3326.89|3327.48|3327.13|3324.7|3324.4|476
1751963100000|2025-07-08 08:25:00|3326.79|3326.49|3328.93|3328.43|3329.19|3328.89|3326.79|3326.49|391
1751963400000|2025-07-08 08:30:00|3329.03|3328.63|3329.23|3328.93|3329.88|3329.58|3328.38|3328.08|340
1751963700000|2025-07-08 08:35:00|3329.43|3329.13|3328.18|3327.68|3329.83|3329.43|3325.83|3325.48|417
1751964000000|2025-07-08 08:40:00|3328.13|3327.63|3326.93|3326.43|3328.33|3328|3326.23|3325.93|284
1751964300000|2025-07-08 08:45:00|3326.88|3326.38|3324.63|3324.13|3327.4|3327.1|3324.63|3324.13|366
1751964600000|2025-07-08 08:50:00|3324.68|3324.18|3325.38|3325.08|3326.15|3325.8|3324.18|3323.83|319
1751964900000|2025-07-08 08:55:00|3325.5|3325.2|3323.93|3323.63|3325.63|3325.23|3323.5|3323.17|350
1751965200000|2025-07-08 09:00:00|3323.88|3323.58|3324.9|3324.4|3325.75|3325.25|3323.13|3322.75|364
1751965500000|2025-07-08 09:05:00|3324.85|3324.35|3324.78|3324.28|3325.62|3325.32|3324.2|3323.74|276
1751965800000|2025-07-08 09:10:00|3324.83|3324.33|3324.68|3324.38|3325.33|3324.93|3323.97|3323.67|216
1751966100000|2025-07-08 09:15:00|3324.28|3323.98|3324.13|3323.83|3325.56|3325.26|3323.87|3323.53|286
1751966400000|2025-07-08 09:20:00|3324.19|3323.69|3325.73|3325.43|3326.59|3326.09|3323.43|3322.98|367
1751966700000|2025-07-08 09:25:00|3325.78|3325.48|3325.13|3324.63|3327.08|3326.68|3323.73|3323.33|287
1751967000000|2025-07-08 09:30:00|3325.18|3324.88|3325.83|3325.33|3326.44|3325.99|3321.98|3321.55|533
1751967300000|2025-07-08 09:35:00|3325.68|3325.38|3326.05|3325.55|3326.3|3325.8|3324.67|3324.2|233
1751967600000|2025-07-08 09:40:00|3326.1|3325.6|3324.5|3324|3326.5|3326.03|3324.5|3324|157
1751967900000|2025-07-08 09:45:00|3324.4|3323.9|3324|3323.5|3325.1|3324.6|3323.78|3323.35|170
1751968200000|2025-07-08 09:50:00|3323.93|3323.63|3322.78|3322.48|3323.95|3323.65|3321.93|3321.48|325
1751968500000|2025-07-08 09:55:00|3322.42|3322.12|3322.33|3321.83|3323.32|3322.98|3321.34|3321.04|371
1751968800000|2025-07-08 10:00:00|3322.44|3322.14|3324.13|3323.83|3324.33|3323.95|3322.03|3321.68|248
1751969100000|2025-07-08 10:05:00|3324.36|3323.86|3324.13|3323.83|3324.56|3324.18|3323.38|3322.88|202
1751969400000|2025-07-08 10:10:00|3324.33|3323.98|3324.13|3323.83|3325.11|3324.81|3323.63|3323.33|216
1751969700000|2025-07-08 10:15:00|3324.08|3323.78|3322.58|3322.08|3324.43|3324.03|3322.03|3321.73|180
1751970000000|2025-07-08 10:20:00|3322.53|3322.03|3321.88|3321.38|3322.93|3322.58|3320.73|3320.43|283
1751970300000|2025-07-08 10:25:00|3321.93|3321.43|3323.68|3323.18|3323.83|3323.53|3321.43|3321.08|388
1751970600000|2025-07-08 10:30:00|3323.77|3323.47|3324.66|3324.36|3324.68|3324.38|3322.83|3322.53|238
1751970900000|2025-07-08 10:35:00|3324.76|3324.46|3325.18|3324.68|3326.54|3326.05|3324.68|3324.18|284
1751971200000|2025-07-08 10:40:00|3325.16|3324.88|3325.93|3325.63|3326.03|3325.63|3324.58|3324.28|152
1751971500000|2025-07-08 10:45:00|3326.03|3325.73|3326.33|3325.83|3326.63|3326.18|3325.18|3324.88|207
1751971800000|2025-07-08 10:50:00|3326.28|3325.78|3325.54|3325.24|3327.29|3326.99|3325.43|3325.13|221
1751972100000|2025-07-08 10:55:00|3325.63|3325.33|3324.81|3324.51|3325.93|3325.53|3324.72|3324.37|282
1751972400000|2025-07-08 11:00:00|3324.91|3324.61|3324.88|3324.38|3325.18|3324.8|3323.58|3323.18|284
1751972700000|2025-07-08 11:05:00|3324.93|3324.43|3325.43|3325.13|3325.66|3325.33|3324.53|3324.23|180
1751973000000|2025-07-08 11:10:00|3325.22|3324.92|3324.43|3323.93|3325.83|3325.43|3324.19|3323.83|218
1751973300000|2025-07-08 11:15:00|3324.38|3323.88|3327.33|3327.03|3327.79|3327.47|3324.03|3323.68|254
1751973600000|2025-07-08 11:20:00|3327.43|3326.93|3325.68|3325.38|3327.43|3326.98|3324.99|3324.69|235
1751973900000|2025-07-08 11:25:00|3325.73|3325.43|3325.11|3324.81|3325.88|3325.58|3323.43|3323.08|417
1751974200000|2025-07-08 11:30:00|3325.03|3324.73|3326.08|3325.58|3326.23|3325.88|3324.13|3323.78|248
1751974500000|2025-07-08 11:35:00|3325.88|3325.48|3321.63|3321.33|3326.33|3325.98|3321.58|3321.27|376
1751974800000|2025-07-08 11:40:00|3321.58|3321.28|3321.33|3320.83|3322.08|3321.73|3320.22|3319.92|322
1751975100000|2025-07-08 11:45:00|3321.32|3321.02|3323.23|3322.73|3323.81|3323.51|3320.68|3320.38|377
1751975400000|2025-07-08 11:50:00|3323.18|3322.68|3322.18|3321.68|3323.98|3323.68|3321.93|3321.48|269
1751975700000|2025-07-08 11:55:00|3322.03|3321.73|3325.25|3324.95|3325.46|3325.1|3322.03|3321.68|289
1751976000000|2025-07-08 12:00:00|3325.3|3325|3327.65|3327.15|3328.18|3327.88|3324.95|3324.65|406
1751976300000|2025-07-08 12:05:00|3327.69|3327.19|3328.68|3328.18|3329.83|3329.43|3327.5|3327.1|471
1751976600000|2025-07-08 12:10:00|3328.78|3328.48|3329.58|3329.28|3329.83|3329.48|3326.53|3326.18|417
1751976900000|2025-07-08 12:15:00|3329.31|3329.01|3327.28|3326.98|3329.88|3329.53|3327.28|3326.98|382
1751977200000|2025-07-08 12:20:00|3327.45|3326.95|3326.48|3326.18|3328.55|3328.21|3325.48|3325.18|413
1751977500000|2025-07-08 12:25:00|3326.43|3326.13|3327.48|3327.18|3327.53|3327.18|3325.68|3325.38|313
1751977800000|2025-07-08 12:30:00|3327.68|3327.38|3329.5|3329.2|3329.6|3329.3|3327.53|3327.23|301
1751978100000|2025-07-08 12:35:00|3329.45|3329.15|3328.98|3328.68|3330.05|3329.75|3328.83|3328.5|180
1751978400000|2025-07-08 12:40:00|3328.93|3328.63|3326.45|3326.15|3328.98|3328.68|3326.42|3326.05|293
1751978700000|2025-07-08 12:45:00|3326.55|3326.05|3327.78|3327.48|3327.88|3327.58|3326.04|3325.74|247
1751979000000|2025-07-08 12:50:00|3327.99|3327.69|3328.63|3328.13|3329.05|3328.67|3327.65|3327.35|271
1751979300000|2025-07-08 12:55:00|3328.58|3328.28|3328.5|3328|3328.94|3328.63|3328.14|3327.74|388
1751979600000|2025-07-08 13:00:00|3328.6|3328.1|3327.03|3326.73|3329|3328.6|3326.01|3325.7|431
1751979900000|2025-07-08 13:05:00|3327.04|3326.74|3324.03|3323.73|3327.18|3326.83|3322.78|3322.48|502
1751980200000|2025-07-08 13:10:00|3323.98|3323.68|3322.58|3322.28|3325.32|3325|3320.35|3320.05|828
1751980500000|2025-07-08 13:15:00|3322.53|3322.23|3322.18|3321.88|3323.13|3322.78|3319.26|3318.96|814
1751980800000|2025-07-08 13:20:00|3322.08|3321.78|3323.28|3322.98|3324.33|3323.98|3321.98|3321.63|329
1751981100000|2025-07-08 13:25:00|3323.38|3323.08|3325.78|3325.48|3326.53|3326.23|3323.18|3322.83|439
1751981400000|2025-07-08 13:30:00|3325.79|3325.49|3324.35|3324.05|3327.05|3326.75|3324.3|3324|628
1751981700000|2025-07-08 13:35:00|3324.1|3323.8|3325.19|3324.89|3325.26|3324.96|3321.33|3321.03|795
1751982000000|2025-07-08 13:40:00|3325.25|3324.95|3321.88|3321.58|3325.78|3325.48|3321.33|3320.94|649
1751982300000|2025-07-08 13:45:00|3321.78|3321.48|3316.45|3315.95|3322.63|3322.33|3314.98|3314.68|839
1751982600000|2025-07-08 13:50:00|3316.25|3315.75|3316.03|3315.73|3317.53|3317.23|3314.88|3314.53|915
1751982900000|2025-07-08 13:55:00|3315.83|3315.53|3315.42|3315.12|3317.27|3316.97|3315.09|3314.79|732
1751983200000|2025-07-08 14:00:00|3315.38|3315.08|3312.03|3311.73|3316.23|3315.83|3310.75|3310.25|878
1751983500000|2025-07-08 14:05:00|3312.33|3312.03|3308.48|3308.18|3313.1|3312.75|3307.88|3307.58|841
1751983800000|2025-07-08 14:10:00|3308.53|3308.23|3306.33|3305.83|3310.73|3310.43|3305.46|3305.16|987
1751984100000|2025-07-08 14:15:00|3306.28|3305.98|3307.68|3307.38|3307.8|3307.48|3304.93|3304.63|1002
1751984400000|2025-07-08 14:20:00|3307.58|3307.28|3301.86|3301.56|3307.81|3307.51|3301.08|3300.58|1090
1751984700000|2025-07-08 14:25:00|3301.81|3301.51|3305.17|3304.87|3306.33|3306.03|3301.14|3300.84|907
1751985000000|2025-07-08 14:30:00|3305.07|3304.77|3301.7|3301.4|3305.07|3304.77|3300.76|3300.3|838
1751985300000|2025-07-08 14:35:00|3301.65|3301.35|3301.73|3301.23|3303.35|3302.85|3297.28|3296.98|870
1751985600000|2025-07-08 14:40:00|3301.63|3301.33|3297.86|3297.56|3302.35|3302.05|3295.29|3294.99|931
1751985900000|2025-07-08 14:45:00|3297.8|3297.5|3296.38|3296.08|3299.63|3299.33|3295.19|3294.89|754
1751986200000|2025-07-08 14:50:00|3296.45|3295.95|3295.33|3295.03|3297.48|3297.18|3294.53|3294.23|830
1751986500000|2025-07-08 14:55:00|3295.48|3295.18|3296.86|3296.36|3297.6|3297.1|3295.03|3294.69|719
1751986800000|2025-07-08 15:00:00|3296.91|3296.41|3294.68|3294.38|3298.65|3298.28|3294.29|3293.99|985
1751987100000|2025-07-08 15:05:00|3294.58|3294.28|3291.83|3291.53|3296.51|3296.21|3291.48|3291.18|873
1751987400000|2025-07-08 15:10:00|3291.81|3291.51|3291.73|3291.43|3293.19|3292.89|3287.28|3286.88|1089
1751987700000|2025-07-08 15:15:00|3291.78|3291.48|3293.7|3293.4|3295.88|3295.58|3289.08|3288.75|1018
1751988000000|2025-07-08 15:20:00|3293.4|3293.1|3295.58|3295.28|3296.08|3295.78|3293.1|3292.65|580
1751988300000|2025-07-08 15:25:00|3295.63|3295.33|3296.8|3296.5|3297.68|3297.36|3295.23|3294.83|608
1751988600000|2025-07-08 15:30:00|3297|3296.7|3295.87|3295.57|3298.25|3297.85|3295.65|3295.35|480
1751988900000|2025-07-08 15:35:00|3295.9|3295.6|3296.8|3296.3|3297.03|3296.73|3295.03|3294.73|464
1751989200000|2025-07-08 15:40:00|3296.85|3296.35|3297.23|3296.93|3298.17|3297.74|3295.68|3295.38|488
1751989500000|2025-07-08 15:45:00|3297.18|3296.88|3299.13|3298.83|3299.13|3298.83|3297.18|3296.78|341
1751989800000|2025-07-08 15:50:00|3299.08|3298.78|3298.98|3298.68|3300.57|3300.22|3298.53|3298.23|460
1751990100000|2025-07-08 15:55:00|3298.93|3298.63|3298.38|3298.08|3300.32|3299.98|3297.88|3297.58|482
1751990400000|2025-07-08 16:00:00|3298.48|3298.18|3299.1|3298.8|3299.15|3298.8|3296.91|3296.61|426
1751990700000|2025-07-08 16:05:00|3299.2|3298.9|3297.43|3297.13|3299.55|3299.25|3297.38|3297.08|390
1751991000000|2025-07-08 16:10:00|3297.48|3297.18|3297.63|3297.33|3298.78|3298.37|3296.88|3296.48|399
1751991300000|2025-07-08 16:15:00|3297.53|3297.23|3298.63|3298.33|3298.98|3298.68|3296.56|3296.26|429
1751991600000|2025-07-08 16:20:00|3298.58|3298.28|3300.73|3300.43|3301.57|3301.23|3298.28|3297.98|390
1751991900000|2025-07-08 16:25:00|3300.78|3300.28|3300.18|3299.88|3301.48|3301.18|3299.63|3299.33|372
1751992200000|2025-07-08 16:30:00|3300.13|3299.83|3298.83|3298.53|3300.33|3300.03|3297.02|3296.72|594
1751992500000|2025-07-08 16:35:00|3298.88|3298.38|3297.54|3297.24|3298.88|3298.38|3296.08|3295.78|370
1751992800000|2025-07-08 16:40:00|3297.69|3297.39|3298.23|3297.93|3298.95|3298.55|3297.13|3296.79|364
1751993100000|2025-07-08 16:45:00|3298.28|3297.98|3299.43|3299.13|3300.23|3299.93|3298.28|3297.98|395
1751993400000|2025-07-08 16:50:00|3299.28|3298.98|3297.26|3296.96|3299.5|3299.2|3296.93|3296.56|358
1751993700000|2025-07-08 16:55:00|3297.23|3296.93|3300.69|3300.39|3301.86|3301.51|3296.23|3295.88|1251
1751994000000|2025-07-08 17:00:00|3300.66|3300.36|3305.13|3304.83|3305.58|3305.28|3299.6|3299.23|1127
1751994300000|2025-07-08 17:05:00|3305.18|3304.88|3306.58|3306.08|3307.33|3306.98|3303.95|3303.6|871
1751994600000|2025-07-08 17:10:00|3306.53|3306.23|3304.33|3304.03|3307.08|3306.78|3304|3303.6|688
1751994900000|2025-07-08 17:15:00|3304.23|3303.93|3305.93|3305.43|3306.52|3306.22|3303.86|3303.56|578
1751995200000|2025-07-08 17:20:00|3305.88|3305.58|3307.8|3307.5|3308.48|3308.18|3304.91|3304.48|689
1751995500000|2025-07-08 17:25:00|3308.05|3307.75|3308.13|3307.83|3310.53|3310.23|3307.68|3307.38|933
1751995800000|2025-07-08 17:30:00|3308.23|3307.93|3307.35|3307.05|3309.13|3308.83|3307.35|3307|489
1751996100000|2025-07-08 17:35:00|3307.4|3307.1|3307.69|3307.39|3309.16|3308.86|3307.3|3307|420
1751996400000|2025-07-08 17:40:00|3307.75|3307.25|3306.58|3306.08|3308.15|3307.73|3306.13|3305.78|413
1751996700000|2025-07-08 17:45:00|3306.53|3306.28|3307.12|3306.82|3307.97|3307.65|3304.89|3304.59|655
1751997000000|2025-07-08 17:50:00|3306.95|3306.45|3305.7|3305.4|3307.76|3307.41|3304.75|3304.45|479
1751997300000|2025-07-08 17:55:00|3305.72|3305.42|3306.68|3306.38|3307.1|3306.8|3305.38|3305.08|388
1751997600000|2025-07-08 18:00:00|3306.55|3306.25|3307.63|3307.33|3308.47|3308.17|3306.53|3306.23|584
1751997900000|2025-07-08 18:05:00|3307.61|3307.31|3307.53|3307.23|3308.33|3307.98|3306.38|3306.08|309
1751998200000|2025-07-08 18:10:00|3307.43|3307.13|3305.23|3304.93|3307.88|3307.53|3305.23|3304.93|335
1751998500000|2025-07-08 18:15:00|3305.33|3305.03|3306.03|3305.73|3306.43|3306.13|3305.23|3304.93|284
1751998800000|2025-07-08 18:20:00|3306.06|3305.76|3304.58|3304.28|3306.66|3306.23|3303.23|3302.9|488
1751999100000|2025-07-08 18:25:00|3304.45|3304.15|3301.93|3301.63|3304.57|3304.27|3300.85|3300.52|496
1751999400000|2025-07-08 18:30:00|3301.97|3301.67|3302.56|3302.26|3302.75|3302.35|3300.86|3300.56|335
1751999700000|2025-07-08 18:35:00|3302.66|3302.16|3304.25|3303.95|3304.55|3304.15|3302.32|3301.95|502
1752000000000|2025-07-08 18:40:00|3304.3|3304|3304.99|3304.69|3305.6|3305.3|3303.92|3303.62|421
1752000300000|2025-07-08 18:45:00|3305.03|3304.73|3306.18|3305.88|3306.58|3306.28|3304.9|3304.6|390
1752000600000|2025-07-08 18:50:00|3306.28|3305.98|3306.25|3305.75|3307.15|3306.75|3305.45|3305.15|523
1752000900000|2025-07-08 18:55:00|3306.16|3305.95|3305.7|3305.2|3306.55|3306.18|3305.15|3304.75|305
1752001200000|2025-07-08 19:00:00|3305.67|3305.37|3305.48|3305.18|3306.4|3306.1|3305.03|3304.73|357
1752001500000|2025-07-08 19:05:00|3305.28|3304.98|3303.83|3303.53|3305.58|3305.28|3303.53|3303.23|314
1752001800000|2025-07-08 19:10:00|3303.68|3303.38|3304.2|3303.9|3304.5|3304.2|3303.17|3302.83|285
1752002100000|2025-07-08 19:15:00|3304.23|3303.93|3303.73|3303.43|3304.65|3304.33|3303.52|3303.14|329
1752002400000|2025-07-08 19:20:00|3303.68|3303.38|3304.13|3303.83|3304.63|3304.33|3303.53|3303.23|348
1752002700000|2025-07-08 19:25:00|3304.06|3303.76|3303.55|3303.25|3304.34|3304.04|3303.42|3303.05|412
1752003000000|2025-07-08 19:30:00|3303.54|3303.24|3304.43|3304.13|3305.28|3304.98|3303.52|3303.15|377
1752003300000|2025-07-08 19:35:00|3304.41|3304.11|3304.58|3304.28|3304.93|3304.63|3303.79|3303.47|335
1752003600000|2025-07-08 19:40:00|3304.48|3304.18|3305.12|3304.82|3305.28|3304.88|3304.08|3303.78|406
1752003900000|2025-07-08 19:45:00|3305.2|3304.9|3305.6|3305.3|3306.04|3305.74|3304.92|3304.62|376
1752004200000|2025-07-08 19:50:00|3305.58|3305.28|3304.8|3304.5|3305.64|3305.34|3304.5|3304.2|624
1752004500000|2025-07-08 19:55:00|3304.88|3304.58|3303.09|3302.79|3305.06|3304.66|3302.52|3302.22|657
1752004800000|2025-07-08 20:00:00|3303.08|3302.78|3302.8|3302.5|3303.41|3302.98|3301.67|3301.35|383
1752005100000|2025-07-08 20:05:00|3302.9|3302.6|3303.55|3303.25|3303.6|3303.3|3302.8|3302.5|152
1752005400000|2025-07-08 20:10:00|3303.19|3302.89|3303.73|3303.43|3304.05|3303.65|3302.95|3302.55|97
1752005700000|2025-07-08 20:15:00|3303.76|3303.46|3302.68|3302.38|3303.86|3303.53|3302.33|3301.98|119
1752006000000|2025-07-08 20:20:00|3302.73|3302.43|3303.12|3302.82|3303.78|3303.38|3302.72|3302.42|73
1752006300000|2025-07-08 20:25:00|3303.02|3302.72|3302.41|3302.11|3303.29|3302.92|3302.3|3302|82
1752006600000|2025-07-08 20:30:00|3302.37|3302.07|3302.17|3301.87|3303.12|3302.82|3302.17|3301.82|135
1752006900000|2025-07-08 20:35:00|3302.18|3301.88|3301.27|3300.97|3302.32|3301.97|3301.06|3300.71|131
1752007200000|2025-07-08 20:40:00|3301.37|3301.07|3301.83|3301.53|3302.13|3301.78|3301.37|3301.07|90
1752007500000|2025-07-08 20:45:00|3301.77|3301.47|3300.73|3300.43|3301.93|3301.63|3300.44|3300.14|132
1752007800000|2025-07-08 20:50:00|3300.63|3300.33|3300.77|3300.47|3300.98|3300.64|3299.61|3299.31|246
1752008100000|2025-07-08 20:55:00|3300.78|3300.48|3301.99|3301.69|3302.23|3301.88|3300.78|3300.48|191
1752012000000|2025-07-08 22:00:00|3303.48|3302.98|3303.28|3302.78|3303.68|3303.33|3302.66|3302.16|70
1752012300000|2025-07-08 22:05:00|3303.23|3302.93|3303.83|3303.33|3304.33|3303.98|3302.86|3302.36|118
1752012600000|2025-07-08 22:10:00|3303.78|3303.28|3303.95|3303.45|3304|3303.5|3302.43|3302.08|84
1752012900000|2025-07-08 22:15:00|3304|3303.5|3301.08|3300.78|3304.45|3303.95|3301.05|3300.55|149
1752013200000|2025-07-08 22:20:00|3301.33|3300.83|3301.98|3301.48|3302.58|3302.28|3300.88|3300.48|99
1752013500000|2025-07-08 22:25:00|3301.88|3301.38|3301.93|3301.63|3302.83|3302.53|3301.82|3301.38|48
1752013800000|2025-07-08 22:30:00|3302.03|3301.73|3301.48|3300.98|3303.08|3302.58|3301.23|3300.88|98
1752014100000|2025-07-08 22:35:00|3301.63|3301.13|3302.18|3301.88|3302.4|3302.1|3301.17|3300.87|98
1752014400000|2025-07-08 22:40:00|3302.13|3301.83|3302|3301.5|3302.25|3301.95|3301.3|3300.85|89
1752014700000|2025-07-08 22:45:00|3301.95|3301.45|3301.8|3301.5|3302.45|3301.96|3301.7|3301.2|52
1752015000000|2025-07-08 22:50:00|3301.85|3301.55|3301.2|3300.7|3301.9|3301.6|3300.82|3300.52|72
1752015300000|2025-07-08 22:55:00|3301.05|3300.75|3301.81|3301.31|3301.98|3301.63|3300.7|3300.31|70
1752015600000|2025-07-08 23:00:00|3301.91|3301.41|3301.75|3301.45|3302.52|3302.13|3301.2|3300.9|141
1752015900000|2025-07-08 23:05:00|3301.7|3301.4|3302.28|3301.78|3302.83|3302.53|3301.66|3301.16|183
1752016200000|2025-07-08 23:10:00|3302.63|3301.98|3303.53|3303.03|3303.88|3303.53|3302.33|3301.98|153
1752016500000|2025-07-08 23:15:00|3303.58|3303.08|3303.98|3303.48|3303.98|3303.48|3302.9|3302.6|87
1752016800000|2025-07-08 23:20:00|3304.03|3303.53|3304.18|3303.68|3304.33|3303.83|3302.87|3302.57|79
1752017100000|2025-07-08 23:25:00|3304.13|3303.83|3301.53|3301.23|3304.18|3303.83|3301.53|3301.18|121
1752017400000|2025-07-08 23:30:00|3301.5|3301|3300.47|3300.17|3301.6|3301.13|3300.23|3299.93|141
1752017700000|2025-07-08 23:35:00|3300.42|3300.12|3300.48|3299.98|3300.48|3300.12|3298.28|3297.93|246
1752018000000|2025-07-08 23:40:00|3300.43|3300.13|3298.53|3298.03|3301.4|3300.9|3297.43|3297.03|219
1752018300000|2025-07-08 23:45:00|3298.18|3297.88|3301.08|3300.58|3301.53|3301.13|3297.53|3297.23|309
1752018600000|2025-07-08 23:50:00|3301.03|3300.73|3301.33|3301.03|3301.83|3301.43|3299.85|3299.55|184
1752018900000|2025-07-08 23:55:00|3301.38|3301.08|3302.58|3302.08|3303.03|3302.6|3301.33|3300.93|222
1752019200000|2025-07-09 00:00:00|3302.66|3302.36|3306.73|3306.23|3308.23|3307.88|3302.03|3301.73|675
1752019500000|2025-07-09 00:05:00|3306.68|3306.18|3306.33|3305.83|3308.3|3307.88|3305.78|3305.41|327
1752019800000|2025-07-09 00:10:00|3306.18|3305.88|3305.38|3304.88|3306.53|3306.18|3304.63|3304.2|254
1752020100000|2025-07-09 00:15:00|3305.48|3304.98|3305.63|3305.13|3306.67|3306.33|3304.31|3303.81|271
1752020400000|2025-07-09 00:20:00|3305.48|3305.18|3304.83|3304.33|3306.78|3306.38|3304.83|3304.33|248
1752020700000|2025-07-09 00:25:00|3304.78|3304.28|3304.93|3304.63|3305.75|3305.35|3303.68|3303.29|199
1752021000000|2025-07-09 00:30:00|3305.12|3304.82|3304.63|3304.33|3306.86|3306.36|3304.48|3303.98|274
1752021300000|2025-07-09 00:35:00|3304.98|3304.48|3305.13|3304.63|3305.68|3305.28|3304.38|3304.03|164
1752021600000|2025-07-09 00:40:00|3305.03|3304.53|3306.18|3305.88|3306.73|3306.38|3304.83|3304.33|197
1752021900000|2025-07-09 00:45:00|3306.13|3305.83|3305.78|3305.48|3306.53|3306.08|3305.48|3305.13|133
1752022200000|2025-07-09 00:50:00|3305.68|3305.38|3306.13|3305.83|3306.88|3306.38|3305.68|3305.37|156
1752022500000|2025-07-09 00:55:00|3306.33|3306.03|3307.38|3307.08|3307.38|3307.08|3306.13|3305.73|216
1752022800000|2025-07-09 01:00:00|3307.22|3306.92|3306.07|3305.57|3307.32|3307.02|3303.73|3303.38|584
1752023100000|2025-07-09 01:05:00|3306.08|3305.58|3304.47|3304.17|3307.03|3306.68|3304.38|3304.03|347
1752023400000|2025-07-09 01:10:00|3304.68|3304.18|3303.33|3302.83|3304.92|3304.42|3301.43|3301.11|401
1752023700000|2025-07-09 01:15:00|3303.31|3302.81|3304.46|3303.96|3304.46|3304.11|3302.56|3302.25|490
1752024000000|2025-07-09 01:20:00|3304.41|3304.11|3306.77|3306.47|3307.43|3307.11|3304.36|3303.96|464
1752024300000|2025-07-09 01:25:00|3307.02|3306.52|3306.47|3306.17|3307.28|3306.98|3305.98|3305.48|325
1752024600000|2025-07-09 01:30:00|3306.58|3306.28|3307.18|3306.88|3307.57|3307.22|3305.93|3305.6|328
1752024900000|2025-07-09 01:35:00|3307.23|3306.93|3304.33|3303.83|3307.33|3306.98|3304.08|3303.73|346
1752025200000|2025-07-09 01:40:00|3304.07|3303.57|3303.72|3303.42|3305.22|3304.87|3303.68|3303.29|349
1752025500000|2025-07-09 01:45:00|3303.77|3303.27|3300.23|3299.93|3303.77|3303.33|3299.58|3299.28|504
1752025800000|2025-07-09 01:50:00|3300.22|3299.92|3302.78|3302.48|3303.13|3302.83|3299.51|3299.16|555
1752026100000|2025-07-09 01:55:00|3302.93|3302.43|3302.13|3301.63|3303.73|3303.33|3301.13|3300.83|318
1752026400000|2025-07-09 02:00:00|3301.98|3301.68|3301.88|3301.58|3303.17|3302.73|3300.53|3300.23|312
1752026700000|2025-07-09 02:05:00|3301.83|3301.53|3301.08|3300.78|3303.22|3302.73|3301.05|3300.75|344
1752027000000|2025-07-09 02:10:00|3301.18|3300.68|3301.28|3300.98|3301.82|3301.48|3299.84|3299.53|321
1752027300000|2025-07-09 02:15:00|3301.26|3300.96|3301.63|3301.13|3301.68|3301.38|3298.85|3298.55|310
1752027600000|2025-07-09 02:20:00|3301.43|3300.93|3301.5|3301|3302.43|3301.93|3301.13|3300.73|233
1752027900000|2025-07-09 02:25:00|3301.45|3300.95|3302.87|3302.57|3303.08|3302.73|3301.45|3300.95|234
1752028200000|2025-07-09 02:30:00|3302.83|3302.53|3301.63|3301.13|3303.13|3302.83|3301.18|3300.88|269
1752028500000|2025-07-09 02:35:00|3301.73|3301.23|3298.1|3297.8|3301.83|3301.38|3297.65|3297.25|420
1752028800000|2025-07-09 02:40:00|3298.05|3297.75|3294.63|3294.33|3298.25|3297.75|3294.38|3294.08|565
1752029100000|2025-07-09 02:45:00|3294.48|3294.18|3290.65|3290.15|3294.58|3294.28|3290.13|3289.83|574
1752029400000|2025-07-09 02:50:00|3290.55|3290.05|3292.75|3292.25|3294.46|3294.15|3287.01|3286.71|931
1752029700000|2025-07-09 02:55:00|3292.65|3292.35|3288.81|3288.31|3293.45|3293.04|3288.28|3287.88|526
1752030000000|2025-07-09 03:00:00|3288.7|3288.2|3288.53|3288.03|3288.83|3288.48|3285.18|3284.8|783
1752030300000|2025-07-09 03:05:00|3288.58|3288.28|3292.13|3291.63|3292.75|3292.45|3288.23|3287.83|779
1752030600000|2025-07-09 03:10:00|3292.08|3291.78|3293.38|3293.08|3293.63|3293.28|3291.33|3291.03|361
1752030900000|2025-07-09 03:15:00|3293.48|3292.98|3291.03|3290.53|3293.48|3293.13|3290.13|3289.73|373
1752031200000|2025-07-09 03:20:00|3290.98|3290.68|3293.43|3292.93|3293.51|3293.21|3290.08|3289.78|370
1752031500000|2025-07-09 03:25:00|3293.38|3293.08|3292.33|3292.03|3294.38|3294.08|3292.09|3291.68|373
1752031800000|2025-07-09 03:30:00|3292.38|3291.88|3291.58|3291.28|3292.68|3292.33|3291.03|3290.62|271
1752032100000|2025-07-09 03:35:00|3291.53|3291.23|3291.15|3290.65|3291.63|3291.25|3290.13|3289.73|202
1752032400000|2025-07-09 03:40:00|3291.25|3290.75|3293.43|3292.93|3293.83|3293.38|3291|3290.65|180
1752032700000|2025-07-09 03:45:00|3293.28|3292.98|3293.73|3293.43|3293.98|3293.63|3293.14|3292.64|120
1752033000000|2025-07-09 03:50:00|3293.79|3293.49|3294.13|3293.83|3294.48|3294.13|3293.77|3293.37|156
1752033300000|2025-07-09 03:55:00|3293.93|3293.63|3293.5|3293.2|3294.98|3294.63|3293.48|3293.03|216
1752033600000|2025-07-09 04:00:00|3293.9|3293.4|3293.28|3292.98|3294.03|3293.73|3291.38|3291.03|262
1752033900000|2025-07-09 04:05:00|3293.23|3292.93|3295.8|3295.3|3296.02|3295.58|3293.23|3292.87|351
1752034200000|2025-07-09 04:10:00|3295.85|3295.35|3295.98|3295.48|3296.15|3295.65|3295.18|3294.7|140
1752034500000|2025-07-09 04:15:00|3295.93|3295.63|3295.68|3295.38|3296.08|3295.73|3295.03|3294.73|111
1752034800000|2025-07-09 04:20:00|3295.73|3295.43|3295.8|3295.5|3296.08|3295.73|3295.15|3294.85|141
1752035100000|2025-07-09 04:25:00|3295.84|3295.54|3295.98|3295.68|3296.4|3296.1|3295.48|3295.18|155
1752035400000|2025-07-09 04:30:00|3296.13|3295.63|3296.03|3295.73|3296.35|3295.95|3295.22|3294.88|216
1752035700000|2025-07-09 04:35:00|3296.05|3295.55|3295.88|3295.58|3296.05|3295.73|3294.84|3294.44|192
1752036000000|2025-07-09 04:40:00|3295.93|3295.43|3296.08|3295.58|3296.65|3296.15|3295.23|3294.93|188
1752036300000|2025-07-09 04:45:00|3295.88|3295.73|3296.33|3295.83|3296.66|3296.28|3295.68|3295.28|181
1752036600000|2025-07-09 04:50:00|3296.18|3295.88|3295.38|3294.88|3296.54|3296.18|3295.23|3294.88|167
1752036900000|2025-07-09 04:55:00|3295.28|3295.08|3294.13|3293.83|3295.58|3295.28|3294.1|3293.7|273
1752037200000|2025-07-09 05:00:00|3294.23|3293.93|3293.58|3293.28|3295.07|3294.73|3292.88|3292.53|306
1752037500000|2025-07-09 05:05:00|3293.21|3292.91|3297.78|3297.28|3298.03|3297.73|3292.68|3292.19|377
1752037800000|2025-07-09 05:10:00|3297.43|3297.13|3296.53|3296.23|3297.95|3297.65|3296|3295.7|223
1752038100000|2025-07-09 05:15:00|3296.68|3296.38|3295.8|3295.3|3297.38|3296.88|3295.18|3294.88|157
1752038400000|2025-07-09 05:20:00|3295.9|3295.4|3294.68|3294.18|3296.05|3295.55|3293.28|3292.96|311
1752038700000|2025-07-09 05:25:00|3294.58|3294.08|3292.65|3292.15|3294.68|3294.23|3292.1|3291.71|240
1752039000000|2025-07-09 05:30:00|3292.77|3292.27|3293.13|3292.83|3293.32|3293.02|3291.23|3290.93|464
1752039300000|2025-07-09 05:35:00|3293.23|3292.93|3291.28|3290.98|3294.6|3294.3|3291.28|3290.98|406
1752039600000|2025-07-09 05:40:00|3291.33|3291.03|3293.43|3293.13|3293.83|3293.53|3290.53|3290.09|402
1752039900000|2025-07-09 05:45:00|3293.33|3293.03|3291.33|3291.03|3293.83|3293.43|3291.03|3290.68|299
1752040200000|2025-07-09 05:50:00|3291.28|3290.98|3291.78|3291.48|3291.79|3291.49|3290.38|3290.03|280
1752040500000|2025-07-09 05:55:00|3291.73|3291.43|3289.68|3289.38|3292.26|3291.96|3289.23|3288.87|496
1752040800000|2025-07-09 06:00:00|3289.78|3289.48|3290.08|3289.78|3291.35|3291.05|3288.38|3287.93|401
1752041100000|2025-07-09 06:05:00|3289.88|3289.58|3290.28|3289.98|3291.45|3291.15|3289.18|3288.83|324
1752041400000|2025-07-09 06:10:00|3290.33|3289.83|3288.63|3288.33|3290.93|3290.48|3287.68|3287.33|377
1752041700000|2025-07-09 06:15:00|3288.23|3287.93|3289.08|3288.78|3289.42|3289.12|3287.93|3287.53|312
1752042000000|2025-07-09 06:20:00|3289.23|3288.93|3287.43|3287.13|3289.98|3289.68|3286.87|3286.57|416
1752042300000|2025-07-09 06:25:00|3287.58|3287.08|3287.68|3287.38|3287.77|3287.47|3286.08|3285.78|406
1752042600000|2025-07-09 06:30:00|3287.63|3287.33|3287.18|3286.68|3287.96|3287.66|3286.23|3285.93|318
1752042900000|2025-07-09 06:35:00|3287.13|3286.83|3288.83|3288.33|3289.08|3288.78|3285.83|3285.53|381
1752043200000|2025-07-09 06:40:00|3288.73|3288.23|3289.58|3289.28|3292|3291.6|3288.68|3288.23|619
1752043500000|2025-07-09 06:45:00|3289.43|3288.93|3290.33|3289.83|3291.28|3290.98|3289.13|3288.73|339
1752043800000|2025-07-09 06:50:00|3290.13|3289.73|3290.7|3290.2|3292.35|3292.03|3290.03|3289.53|400
1752044100000|2025-07-09 06:55:00|3290.65|3290.15|3292.55|3292.25|3292.91|3292.61|3290.55|3290.05|394
1752044400000|2025-07-09 07:00:00|3292.59|3292.05|3292.23|3291.93|3294.02|3293.72|3291.26|3290.94|325
1752044700000|2025-07-09 07:05:00|3292.28|3291.98|3293.23|3292.73|3293.53|3293.23|3292.21|3291.91|279
1752045000000|2025-07-09 07:10:00|3293.28|3292.93|3291.88|3291.58|3293.28|3292.98|3290.23|3289.93|404
1752045300000|2025-07-09 07:15:00|3292.03|3291.73|3293.78|3293.48|3294.43|3294.1|3291.88|3291.53|321
1752045600000|2025-07-09 07:20:00|3293.93|3293.43|3292.23|3291.73|3294.17|3293.75|3291.13|3290.83|351
1752045900000|2025-07-09 07:25:00|3292.13|3291.63|3290.93|3290.63|3293.73|3293.4|3290.78|3290.48|403
1752046200000|2025-07-09 07:30:00|3291.04|3290.74|3290.73|3290.43|3291.49|3291.13|3288.43|3288.05|458
1752046500000|2025-07-09 07:35:00|3290.63|3290.33|3291.8|3291.3|3291.88|3291.53|3290.13|3289.78|303
1752046800000|2025-07-09 07:40:00|3291.65|3291.15|3292.13|3291.83|3294.08|3293.76|3290.68|3290.38|489
1752047100000|2025-07-09 07:45:00|3292.18|3291.88|3294.13|3293.83|3294.13|3293.83|3292.13|3291.78|261
1752047400000|2025-07-09 07:50:00|3294.18|3293.88|3295.53|3295.23|3296.23|3295.93|3293.53|3293.13|507
1752047700000|2025-07-09 07:55:00|3295.47|3295.17|3292.08|3291.78|3296.18|3295.78|3290.73|3290.43|653
1752048000000|2025-07-09 08:00:00|3292.03|3291.73|3292.35|3291.85|3292.93|3292.63|3289.2|3288.88|544
1752048300000|2025-07-09 08:05:00|3292.2|3291.9|3291.08|3290.78|3292.71|3292.4|3290.23|3289.78|329
1752048600000|2025-07-09 08:10:00|3291.13|3290.63|3289.33|3289.03|3291.13|3290.78|3288.73|3288.43|388
1752048900000|2025-07-09 08:15:00|3289.38|3289.08|3287.03|3286.53|3289.78|3289.48|3286.58|3286.28|373
1752049200000|2025-07-09 08:20:00|3286.98|3286.68|3286.68|3286.38|3286.98|3286.68|3284.61|3284.31|585
1752049500000|2025-07-09 08:25:00|3286.83|3286.33|3286.25|3285.75|3287.15|3286.85|3285.12|3284.73|458
1752049800000|2025-07-09 08:30:00|3286.08|3285.78|3286.08|3285.78|3287.23|3286.88|3285.66|3285.36|293
1752050100000|2025-07-09 08:35:00|3285.73|3285.43|3284.4|3284.1|3286.57|3286.27|3282.86|3282.56|611
1752050400000|2025-07-09 08:40:00|3284.43|3284.13|3287.33|3286.83|3287.33|3286.88|3284.38|3284.08|478
1752050700000|2025-07-09 08:45:00|3287.28|3286.98|3289.71|3289.21|3289.77|3289.47|3287.28|3286.98|410
1752051000000|2025-07-09 08:50:00|3289.66|3289.36|3285.73|3285.43|3289.83|3289.48|3285.63|3285.19|335
1752051300000|2025-07-09 08:55:00|3285.68|3285.38|3285.23|3284.93|3286.38|3286.08|3284.72|3284.38|301
1752051600000|2025-07-09 09:00:00|3285.13|3284.83|3287.03|3286.73|3287.18|3286.88|3284.63|3284.28|343
1752051900000|2025-07-09 09:05:00|3287.23|3286.93|3288.35|3288.05|3289.23|3288.83|3286.82|3286.38|338
1752052200000|2025-07-09 09:10:00|3288.25|3287.95|3288.73|3288.23|3289.2|3288.9|3287.28|3286.93|335
1752052500000|2025-07-09 09:15:00|3288.78|3288.43|3289.83|3289.53|3290.26|3289.93|3288.77|3288.43|422
1752052800000|2025-07-09 09:20:00|3289.98|3289.48|3290.25|3289.75|3290.25|3289.94|3288.99|3288.58|297
1752053100000|2025-07-09 09:25:00|3290.33|3290.03|3288.33|3288.03|3290.6|3290.15|3288.33|3287.98|230
1752053400000|2025-07-09 09:30:00|3288.28|3287.98|3289.75|3289.45|3289.95|3289.53|3288.08|3287.73|231
1752053700000|2025-07-09 09:35:00|3289.8|3289.5|3289.48|3289.18|3290.65|3290.35|3288.65|3288.25|201
1752054000000|2025-07-09 09:40:00|3289.53|3289.03|3289.13|3288.63|3290.1|3289.76|3288.72|3288.22|214
1752054300000|2025-07-09 09:45:00|3289.18|3288.88|3289.08|3288.78|3290.08|3289.78|3288.73|3288.33|196
1752054600000|2025-07-09 09:50:00|3288.68|3288.38|3288.43|3287.93|3289.78|3289.48|3287.73|3287.38|279
1752054900000|2025-07-09 09:55:00|3288.33|3287.83|3289.48|3288.98|3289.48|3289.17|3288.04|3287.63|221
1752055200000|2025-07-09 10:00:00|3289.38|3289.08|3291.5|3291.2|3291.96|3291.46|3289.38|3289.07|287
1752055500000|2025-07-09 10:05:00|3291.55|3291.25|3291.18|3290.68|3292.5|3292.07|3289.93|3289.57|271
1752055800000|2025-07-09 10:10:00|3290.98|3290.78|3289.58|3289.28|3291.28|3290.83|3289.28|3288.98|211
1752056100000|2025-07-09 10:15:00|3289.43|3289.13|3290.48|3290.18|3290.73|3290.34|3289.43|3289.01|213
1752056400000|2025-07-09 10:20:00|3290.41|3290.11|3289.85|3289.55|3290.53|3290.18|3288.45|3288.05|199
1752056700000|2025-07-09 10:25:00|3289.8|3289.5|3290.53|3290.23|3291.11|3290.81|3289.2|3288.83|275
1752057000000|2025-07-09 10:30:00|3290.54|3290.24|3293.87|3293.57|3293.98|3293.68|3290.54|3290.24|281
1752057300000|2025-07-09 10:35:00|3293.88|3293.58|3295.25|3294.95|3295.71|3295.41|3293.67|3293.32|349
1752057600000|2025-07-09 10:40:00|3295.35|3295.05|3295|3294.7|3295.69|3295.39|3294.85|3294.35|224
1752057900000|2025-07-09 10:45:00|3294.85|3294.55|3294.88|3294.38|3296.18|3295.88|3293.93|3293.58|296
1752058200000|2025-07-09 10:50:00|3294.68|3294.33|3295.33|3294.83|3295.73|3295.43|3294.28|3293.93|166
1752058500000|2025-07-09 10:55:00|3295.18|3294.88|3295.75|3295.45|3295.75|3295.45|3294.68|3294.38|171
1752058800000|2025-07-09 11:00:00|3295.92|3295.62|3294.73|3294.23|3296.11|3295.81|3294.1|3293.75|245
1752059100000|2025-07-09 11:05:00|3294.68|3294.38|3294.83|3294.53|3296.13|3295.78|3294.48|3294.18|180
1752059400000|2025-07-09 11:10:00|3294.73|3294.43|3293.38|3293.08|3295.03|3294.69|3293.38|3293.03|263
1752059700000|2025-07-09 11:15:00|3293.43|3293.13|3292.98|3292.68|3293.63|3293.33|3292|3291.65|252
1752060000000|2025-07-09 11:20:00|3293|3292.7|3289.73|3289.43|3293.05|3292.7|3289.73|3289.38|298
1752060300000|2025-07-09 11:25:00|3289.68|3289.38|3287.98|3287.68|3290.48|3290.18|3287.98|3287.68|386
1752060600000|2025-07-09 11:30:00|3287.92|3287.42|3286.23|3285.93|3289.63|3289.23|3286.23|3285.93|331
1752060900000|2025-07-09 11:35:00|3286.4|3286.1|3286.53|3286.23|3287.23|3286.73|3285.63|3285.33|307
1752061200000|2025-07-09 11:40:00|3286.83|3286.53|3286.75|3286.25|3287.08|3286.78|3285.58|3285.28|322
1752061500000|2025-07-09 11:45:00|3286.78|3286.48|3285.95|3285.45|3286.85|3286.55|3285.38|3285.05|257
1752061800000|2025-07-09 11:50:00|3285.87|3285.37|3285.48|3285.18|3286.95|3286.5|3284.93|3284.63|274
1752062100000|2025-07-09 11:55:00|3285.33|3285.03|3285.17|3284.87|3285.98|3285.68|3283.43|3283.13|297
1752062400000|2025-07-09 12:00:00|3285.18|3284.88|3287.58|3287.28|3287.91|3287.61|3285.18|3284.88|658
1752062700000|2025-07-09 12:05:00|3287.48|3287.18|3290.58|3290.28|3291.93|3291.63|3287.38|3287.03|465
1752063000000|2025-07-09 12:10:00|3290.83|3290.33|3291.85|3291.35|3291.85|3291.5|3289.53|3289.23|293
1752063300000|2025-07-09 12:15:00|3291.9|3291.6|3292.38|3292.08|3293.41|3293.11|3290.12|3289.8|471
1752063600000|2025-07-09 12:20:00|3292.39|3291.89|3290.73|3290.23|3292.68|3292.38|3288.28|3287.98|517
1752063900000|2025-07-09 12:25:00|3290.58|3290.28|3291.08|3290.78|3292.33|3291.94|3289.58|3289.15|356
1752064200000|2025-07-09 12:30:00|3290.98|3290.68|3294.18|3293.88|3294.29|3293.99|3290.98|3290.68|387
1752064500000|2025-07-09 12:35:00|3294.35|3293.85|3294.48|3294.18|3295.58|3295.28|3292.43|3292.13|419
1752064800000|2025-07-09 12:40:00|3294.43|3294.13|3293.74|3293.24|3295.85|3295.46|3293.59|3293.24|486
1752065100000|2025-07-09 12:45:00|3293.59|3293.29|3293.98|3293.68|3295.14|3294.74|3293.2|3292.9|381
1752065400000|2025-07-09 12:50:00|3294.13|3293.83|3296.33|3296.03|3297.05|3296.75|3294.13|3293.83|356
1752065700000|2025-07-09 12:55:00|3296.43|3296.13|3296.68|3296.38|3297.73|3297.43|3295.78|3295.43|349
1752066000000|2025-07-09 13:00:00|3296.59|3296.29|3295.9|3295.6|3299.28|3298.98|3294.88|3294.58|789
1752066300000|2025-07-09 13:05:00|3295.93|3295.63|3295.93|3295.63|3297.13|3296.69|3294.96|3294.66|518
1752066600000|2025-07-09 13:10:00|3295.98|3295.68|3298.38|3297.88|3299.33|3299.03|3295.93|3295.63|481
1752066900000|2025-07-09 13:15:00|3298.23|3297.93|3297.74|3297.44|3298.93|3298.63|3297.53|3297.23|328
1752067200000|2025-07-09 13:20:00|3297.73|3297.43|3297.23|3296.93|3299.7|3299.4|3296.96|3296.66|534
1752067500000|2025-07-09 13:25:00|3297.33|3297.03|3295.79|3295.49|3297.98|3297.68|3294.84|3294.54|439
1752067800000|2025-07-09 13:30:00|3296.24|3295.94|3298.53|3298.23|3299.23|3298.93|3295.14|3294.84|758
1752068100000|2025-07-09 13:35:00|3298.33|3298.03|3293.58|3293.28|3298.53|3298.23|3293.58|3293.28|732
1752068400000|2025-07-09 13:40:00|3293.6|3293.3|3296.33|3296.03|3297.58|3297.28|3292.13|3291.83|787
1752068700000|2025-07-09 13:45:00|3296.28|3295.98|3298.32|3298.02|3298.42|3298.12|3293.43|3293.13|849
1752069000000|2025-07-09 13:50:00|3298.27|3297.97|3303|3302.7|3303.63|3303.33|3298.04|3297.7|774
1752069300000|2025-07-09 13:55:00|3303.35|3303.05|3300.48|3300.18|3305.48|3305.18|3300.03|3299.73|826
1752069600000|2025-07-09 14:00:00|3300.58|3300.28|3302.68|3302.38|3303.23|3302.93|3299.89|3299.59|685
1752069900000|2025-07-09 14:05:00|3302.73|3302.43|3305.09|3304.79|3305.84|3305.54|3302.15|3301.85|561
1752070200000|2025-07-09 14:10:00|3305.18|3304.88|3306.15|3305.85|3306.73|3306.43|3303.51|3303.21|565
1752070500000|2025-07-09 14:15:00|3306.2|3305.9|3306.88|3306.58|3309.16|3308.73|3306.2|3305.82|645
1752070800000|2025-07-09 14:20:00|3306.82|3306.52|3306.55|3306.05|3307.98|3307.68|3305.28|3304.93|608
1752071100000|2025-07-09 14:25:00|3306.5|3306.2|3307.38|3307.08|3308.93|3308.63|3306.1|3305.8|637
1752071400000|2025-07-09 14:30:00|3307.53|3307.03|3310.83|3310.53|3310.83|3310.53|3306.99|3306.69|573
1752071700000|2025-07-09 14:35:00|3310.88|3310.58|3310.98|3310.68|3312.68|3312.38|3309.08|3308.74|599
1752072000000|2025-07-09 14:40:00|3310.88|3310.58|3310.88|3310.58|3311.53|3311.23|3309.59|3309.29|456
1752072300000|2025-07-09 14:45:00|3310.83|3310.53|3309.73|3309.43|3311.4|3311.1|3309.23|3308.93|449
1752072600000|2025-07-09 14:50:00|3309.78|3309.48|3312.13|3311.83|3312.13|3311.83|3309.18|3308.88|419
1752072900000|2025-07-09 14:55:00|3312.12|3311.82|3312.55|3312.25|3313.13|3312.83|3311.75|3311.45|425
1752073200000|2025-07-09 15:00:00|3312.56|3312.26|3311.48|3311.18|3313.13|3312.83|3310.73|3310.43|506
1752073500000|2025-07-09 15:05:00|3311.58|3311.08|3308.48|3308.18|3311.58|3311.23|3308.38|3307.95|443
1752073800000|2025-07-09 15:10:00|3308.6|3308.3|3308.38|3308.08|3309.53|3309.2|3307.83|3307.53|376
1752074100000|2025-07-09 15:15:00|3308.4|3307.9|3308.3|3308|3309.15|3308.82|3307.7|3307.35|374
1752074400000|2025-07-09 15:20:00|3308.25|3307.95|3308.18|3307.88|3309.81|3309.38|3307.38|3307.08|424
1752074700000|2025-07-09 15:25:00|3308.29|3307.99|3308.7|3308.4|3310.3|3310|3308.28|3307.93|344
1752075000000|2025-07-09 15:30:00|3308.8|3308.5|3309.38|3309.08|3310.18|3309.88|3308.55|3308.14|349
1752075300000|2025-07-09 15:35:00|3309.28|3308.98|3306.65|3306.35|3309.42|3309.12|3306.53|3306.22|367
1752075600000|2025-07-09 15:40:00|3306.6|3306.3|3309.23|3308.93|3309.56|3309.23|3306.56|3306.25|344
1752075900000|2025-07-09 15:45:00|3309.38|3309.08|3310.33|3310.03|3310.33|3310.03|3307.28|3306.98|356
1752076200000|2025-07-09 15:50:00|3310.32|3310.02|3310.58|3310.28|3311.05|3310.63|3309.45|3309.15|330
1752076500000|2025-07-09 15:55:00|3310.48|3310.18|3309.84|3309.54|3310.65|3310.3|3309.48|3309.18|210
1752076800000|2025-07-09 16:00:00|3309.78|3309.48|3308.72|3308.42|3311.02|3310.72|3308.6|3308.3|357
1752077100000|2025-07-09 16:05:00|3308.73|3308.43|3309.28|3308.98|3309.87|3309.57|3308.09|3307.79|308
1752077400000|2025-07-09 16:10:00|3309.43|3308.93|3311.13|3310.83|3312.16|3311.86|3309.03|3308.73|310
1752077700000|2025-07-09 16:15:00|3311.23|3310.93|3311.15|3310.65|3312.23|3311.93|3310.86|3310.52|263
1752078000000|2025-07-09 16:20:00|3311.1|3310.8|3311.35|3311.05|3311.75|3311.35|3310.6|3310.25|339
1752078300000|2025-07-09 16:25:00|3311.45|3310.95|3311.73|3311.43|3312.15|3311.74|3311.12|3310.77|293
1752078600000|2025-07-09 16:30:00|3311.63|3311.33|3312.03|3311.73|3312.58|3312.24|3311.23|3310.93|238
1752078900000|2025-07-09 16:35:00|3312.13|3311.83|3312.92|3312.62|3313.03|3312.73|3311.78|3311.48|241
1752079200000|2025-07-09 16:40:00|3312.88|3312.58|3311.58|3311.28|3312.93|3312.63|3311.28|3310.87|260
1752079500000|2025-07-09 16:45:00|3311.61|3311.31|3312.63|3312.33|3313.63|3313.23|3311.43|3310.99|306
1752079800000|2025-07-09 16:50:00|3312.85|3312.35|3313.18|3312.88|3313.38|3313.08|3312.63|3312.24|229
1752080100000|2025-07-09 16:55:00|3313.13|3312.83|3312.09|3311.79|3313.18|3312.88|3311.58|3311.26|342
1752080400000|2025-07-09 17:00:00|3312.08|3311.78|3310.33|3310.03|3312.28|3311.98|3309.96|3309.66|368
1752080700000|2025-07-09 17:05:00|3310.48|3310.18|3313.28|3312.98|3313.28|3312.98|3310.48|3310.18|303
1752081000000|2025-07-09 17:10:00|3313.16|3312.86|3314.43|3314.13|3314.93|3314.6|3312.92|3312.58|365
1752081300000|2025-07-09 17:15:00|3314.54|3314.24|3312.53|3312.23|3314.58|3314.28|3312.28|3311.98|326
1752081600000|2025-07-09 17:20:00|3312.43|3312.13|3312.3|3312|3313.18|3312.88|3311.83|3311.53|243
1752081900000|2025-07-09 17:25:00|3312.4|3312.1|3312.65|3312.35|3313.08|3312.78|3311.78|3311.43|392
1752082200000|2025-07-09 17:30:00|3312.55|3312.25|3311.48|3311.18|3313.25|3312.95|3310.27|3309.84|527
1752082500000|2025-07-09 17:35:00|3311.63|3311.13|3311.25|3310.95|3311.75|3311.38|3310.83|3310.53|238
1752082800000|2025-07-09 17:40:00|3311.2|3310.9|3310.9|3310.6|3311.7|3311.35|3310.4|3310.1|351
1752083100000|2025-07-09 17:45:00|3310.85|3310.55|3311.24|3310.94|3311.68|3311.38|3310.41|3310.11|245
1752083400000|2025-07-09 17:50:00|3311.25|3310.95|3310.63|3310.13|3311.73|3311.43|3310.22|3309.92|338
1752083700000|2025-07-09 17:55:00|3310.36|3310.06|3311.05|3307.95|3311.05|3310.1|3308.41|3307.95|369
1752084000000|2025-07-09 18:00:00|3311.02|3307.93|3309.23|3308.93|3311.05|3309.5|3308.28|3307.33|246
1752084300000|2025-07-09 18:05:00|3308.99|3308.69|3310.73|3310.23|3311.43|3311.13|3308.55|3308.23|405
1752084600000|2025-07-09 18:10:00|3310.58|3310.28|3310.73|3310.43|3311.06|3310.68|3309.63|3309.33|279
1752084900000|2025-07-09 18:15:00|3310.72|3310.42|3312.07|3311.77|3312.16|3311.85|3310.61|3310.31|290
1752085200000|2025-07-09 18:20:00|3312.02|3311.72|3311.9|3311.6|3314.05|3313.7|3311.89|3311.59|429
1752085500000|2025-07-09 18:25:00|3311.84|3311.54|3311.97|3311.67|3312.17|3311.87|3311.27|3310.97|297
1752085800000|2025-07-09 18:30:00|3311.98|3311.68|3312.46|3312.16|3312.85|3312.38|3311.71|3311.41|288
1752086100000|2025-07-09 18:35:00|3312.44|3312.14|3310.98|3310.68|3312.65|3312.28|3310.88|3310.58|278
1752086400000|2025-07-09 18:40:00|3310.99|3310.69|3311.43|3311.13|3311.64|3311.3|3310.63|3310.33|295
1752086700000|2025-07-09 18:45:00|3311.44|3311.14|3311.43|3311.13|3311.58|3311.18|3310.44|3310.08|335
1752087000000|2025-07-09 18:50:00|3311.4|3311.1|3312.38|3312.08|3312.49|3312.13|3311.19|3310.89|515
1752087300000|2025-07-09 18:55:00|3312.27|3311.97|3311.67|3311.37|3313.83|3313.53|3311.44|3311.14|619
1752087600000|2025-07-09 19:00:00|3311.63|3311.33|3315.35|3315.05|3315.62|3315.32|3311.21|3310.91|530
1752087900000|2025-07-09 19:05:00|3315.05|3314.75|3315.42|3315.12|3315.75|3315.4|3314.55|3314.25|343
1752088200000|2025-07-09 19:10:00|3315.35|3315.05|3316.43|3316.13|3316.53|3316.23|3314.98|3314.68|416
1752088500000|2025-07-09 19:15:00|3316.42|3316.12|3316.88|3316.58|3317.03|3316.73|3315.68|3315.38|415
1752088800000|2025-07-09 19:20:00|3316.93|3316.63|3315.98|3315.68|3316.99|3316.69|3315.45|3315.15|421
1752089100000|2025-07-09 19:25:00|3315.91|3315.61|3314.69|3314.39|3316.08|3315.75|3314.43|3314.13|398
1752089400000|2025-07-09 19:30:00|3314.68|3314.38|3315.6|3315.3|3316.38|3316.08|3314.6|3314.3|360
1752089700000|2025-07-09 19:35:00|3315.59|3315.29|3316.07|3315.77|3316.78|3316.48|3315.38|3315.04|500
1752090000000|2025-07-09 19:40:00|3316.08|3315.78|3316.13|3315.83|3317|3316.7|3315.8|3315.5|358
1752090300000|2025-07-09 19:45:00|3316.14|3315.84|3314.85|3314.55|3316.2|3315.84|3314.7|3314.35|419
1752090600000|2025-07-09 19:50:00|3314.96|3314.66|3315.45|3315.15|3315.79|3315.48|3314.7|3314.35|500
1752090900000|2025-07-09 19:55:00|3315.47|3315.17|3315.87|3315.57|3316.02|3315.72|3314.13|3313.79|601
1752091200000|2025-07-09 20:00:00|3316.02|3315.72|3315.23|3314.93|3316.11|3315.81|3314.99|3314.67|200
1752091500000|2025-07-09 20:05:00|3315.19|3314.89|3314.83|3314.53|3315.61|3315.31|3314.74|3314.44|132
1752091800000|2025-07-09 20:10:00|3314.85|3314.55|3313.96|3313.46|3314.85|3314.55|3312.9|3312.6|283
1752092100000|2025-07-09 20:15:00|3313.81|3313.51|3313.16|3312.86|3314|3313.7|3312.92|3312.5|171
1752092400000|2025-07-09 20:20:00|3313.25|3312.95|3312.7|3312.4|3313.3|3313|3312.59|3312.29|132
1752092700000|2025-07-09 20:25:00|3312.74|3312.44|3313.02|3312.72|3313.18|3312.83|3312.3|3312|138
1752093000000|2025-07-09 20:30:00|3313.07|3312.77|3312.01|3311.71|3313.16|3312.86|3311.8|3311.5|132
1752093300000|2025-07-09 20:35:00|3312.17|3311.67|3312.91|3312.61|3312.95|3312.65|3311.8|3311.45|84
1752093600000|2025-07-09 20:40:00|3312.9|3312.6|3312.95|3312.45|3313.15|3312.85|3312.4|3311.95|79
1752093900000|2025-07-09 20:45:00|3312.8|3312.5|3314.01|3313.71|3314.5|3314.2|3312.7|3312.35|102
1752094200000|2025-07-09 20:50:00|3313.98|3313.68|3314.19|3313.89|3314.33|3314.03|3313.88|3313.42|100
1752094500000|2025-07-09 20:55:00|3314.24|3313.94|3313.93|3313.43|3314.64|3314.29|3313.47|3313.01|138
1752098400000|2025-07-09 22:00:00|3314.55|3314.05|3316.15|3315.65|3316.6|3316.1|3314.45|3313.95|99
1752098700000|2025-07-09 22:05:00|3316.3|3315.8|3316.63|3316.33|3317.23|3316.93|3315.23|3314.93|113
1752099000000|2025-07-09 22:10:00|3316.68|3316.38|3317.85|3317.35|3317.93|3317.48|3316.68|3316.28|56
1752099300000|2025-07-09 22:15:00|3317.75|3317.25|3319.93|3319.43|3320.16|3319.66|3317.48|3317.08|158
1752099600000|2025-07-09 22:20:00|3319.98|3319.48|3320.38|3319.88|3321.03|3320.58|3319.63|3319.18|108
1752099900000|2025-07-09 22:25:00|3320.48|3319.98|3320.53|3320.03|3321.18|3320.78|3320.18|3319.88|111
1752100200000|2025-07-09 22:30:00|3320.38|3320.08|3320.93|3320.63|3321.38|3321.08|3319.98|3319.63|141
1752100500000|2025-07-09 22:35:00|3321.03|3320.53|3319.88|3319.38|3321.03|3320.58|3319.53|3319.18|83
1752100800000|2025-07-09 22:40:00|3319.93|3319.63|3321.05|3320.55|3321.25|3320.8|3319.83|3319.38|96
1752101100000|2025-07-09 22:45:00|3320.95|3320.45|3320.33|3320.03|3321.25|3320.75|3320.2|3319.78|73
1752101400000|2025-07-09 22:50:00|3320.43|3320.13|3319.83|3319.53|3320.48|3320.13|3319.73|3319.28|79
1752101700000|2025-07-09 22:55:00|3319.88|3319.38|3319.88|3319.58|3320.48|3320.1|3319.83|3319.38|107
1752102000000|2025-07-09 23:00:00|3319.93|3319.43|3318.38|3317.88|3320.12|3319.68|3315.98|3315.48|258
1752102300000|2025-07-09 23:05:00|3317.98|3317.48|3318.03|3317.53|3318.93|3318.58|3317.55|3317.25|96
1752102600000|2025-07-09 23:10:00|3317.93|3317.43|3317.93|3317.43|3318.13|3317.63|3317.13|3316.73|87
1752102900000|2025-07-09 23:15:00|3317.78|3317.48|3318.64|3318.34|3318.82|3318.46|3317.28|3316.98|115
1752103200000|2025-07-09 23:20:00|3318.63|3318.33|3317.98|3317.48|3319.95|3319.53|3317.98|3317.48|140
1752103500000|2025-07-09 23:25:00|3318.03|3317.73|3318.38|3317.88|3318.77|3318.27|3318.02|3317.68|70
1752103800000|2025-07-09 23:30:00|3318.37|3317.87|3318.08|3317.58|3318.88|3318.58|3317.35|3316.85|119
1752104100000|2025-07-09 23:35:00|3318.03|3317.73|3317.93|3317.63|3318.48|3318.13|3317.93|3317.48|70
1752104400000|2025-07-09 23:40:00|3317.83|3317.53|3317.8|3317.3|3317.83|3317.53|3316.88|3316.48|74
1752104700000|2025-07-09 23:45:00|3317.75|3317.25|3317.28|3316.78|3317.88|3317.53|3316.33|3315.88|110
1752105000000|2025-07-09 23:50:00|3317.13|3316.83|3317.05|3316.55|3317.85|3317.4|3316.9|3316.5|78
1752105300000|2025-07-09 23:55:00|3317.15|3316.65|3317.85|3317.35|3318|3317.5|3316.9|3316.4|92
1752105600000|2025-07-10 00:00:00|3317.95|3317.45|3317.27|3316.97|3318.64|3318.34|3316.73|3316.43|346
1752105900000|2025-07-10 00:05:00|3317.31|3317.01|3319.3|3319|3320.03|3319.63|3317.29|3316.88|309
1752106200000|2025-07-10 00:10:00|3319.45|3318.95|3318.78|3318.28|3319.73|3319.28|3318.08|3317.68|215
1752106500000|2025-07-10 00:15:00|3318.87|3318.37|3318.48|3317.98|3319.28|3318.88|3317.07|3316.63|204
1752106800000|2025-07-10 00:20:00|3318.43|3318.13|3319.23|3318.93|3319.28|3318.93|3318.18|3317.78|109
1752107100000|2025-07-10 00:25:00|3319.33|3319.03|3319.48|3318.98|3320.08|3319.74|3318.83|3318.53|277
1752107400000|2025-07-10 00:30:00|3319.58|3319.08|3320.45|3319.95|3320.88|3320.58|3319.3|3318.93|418
1752107700000|2025-07-10 00:35:00|3320.5|3320|3320.08|3319.58|3320.88|3320.54|3319.43|3319.07|378
1752108000000|2025-07-10 00:40:00|3320.03|3319.73|3322.03|3321.53|3322.13|3321.8|3319.83|3319.48|348
1752108300000|2025-07-10 00:45:00|3322.08|3321.58|3320.67|3320.17|3322.08|3321.58|3319.4|3319.1|318
1752108600000|2025-07-10 00:50:00|3320.6|3320.1|3317.73|3317.43|3320.7|3320.2|3317.71|3317.41|265
1752108900000|2025-07-10 00:55:00|3317.78|3317.48|3317.9|3317.6|3318.88|3318.53|3317.08|3316.73|313
1752109200000|2025-07-10 01:00:00|3317.75|3317.45|3319.01|3318.71|3319.16|3318.83|3316.61|3316.31|550
1752109500000|2025-07-10 01:05:00|3319.05|3318.75|3319.88|3319.58|3320.1|3319.78|3317.98|3317.6|422
1752109800000|2025-07-10 01:10:00|3319.58|3319.28|3320.73|3320.43|3322.73|3322.38|3319.58|3319.28|558
1752110100000|2025-07-10 01:15:00|3320.83|3320.53|3322.8|3322.5|3323.41|3323.02|3320.83|3320.53|344
1752110400000|2025-07-10 01:20:00|3322.9|3322.6|3322.23|3321.93|3323.23|3322.88|3321.34|3321.04|335
1752110700000|2025-07-10 01:25:00|3322.29|3321.99|3324.33|3324.03|3324.85|3324.35|3322.18|3321.75|559
1752111000000|2025-07-10 01:30:00|3324.37|3324.07|3324.68|3324.38|3325.71|3325.33|3324.18|3323.82|378
1752111300000|2025-07-10 01:35:00|3324.63|3324.18|3326.08|3325.58|3326.53|3326.18|3323.83|3323.48|323
1752111600000|2025-07-10 01:40:00|3325.93|3325.63|3324.53|3324.23|3326.58|3326.23|3324.2|3323.85|324
1752111900000|2025-07-10 01:45:00|3324.58|3324.08|3323.23|3322.93|3324.88|3324.48|3323.23|3322.88|257
1752112200000|2025-07-10 01:50:00|3323.7|3323.2|3322.68|3322.38|3324.23|3323.93|3322.48|3322.04|230
1752112500000|2025-07-10 01:55:00|3322.64|3322.34|3322.38|3322.08|3323.08|3322.78|3321.93|3321.63|267
1752112800000|2025-07-10 02:00:00|3322.33|3322.03|3322.38|3322.08|3323.91|3323.53|3322.18|3321.78|278
1752113100000|2025-07-10 02:05:00|3322.48|3321.98|3322.5|3322|3323.84|3323.53|3322.08|3321.78|360
1752113400000|2025-07-10 02:10:00|3322.49|3321.99|3321.95|3321.45|3322.49|3322.13|3321.43|3321.13|186
1752113700000|2025-07-10 02:15:00|3321.75|3321.4|3321.85|3321.35|3322.15|3321.83|3321.25|3320.95|148
1752114000000|2025-07-10 02:20:00|3322.05|3321.55|3323.38|3323.08|3323.43|3323.13|3322.05|3321.55|151
1752114300000|2025-07-10 02:25:00|3323.33|3323.03|3322.78|3322.28|3323.38|3323.08|3322.18|3321.81|141
1752114600000|2025-07-10 02:30:00|3322.84|3322.54|3323.23|3322.93|3323.58|3323.28|3322.43|3322.13|242
1752114900000|2025-07-10 02:35:00|3323.18|3322.68|3321.63|3321.33|3323.18|3322.73|3321.63|3321.33|161
1752115200000|2025-07-10 02:40:00|3321.45|3321.15|3319.85|3319.35|3321.65|3321.25|3319.55|3319.15|176
1752115500000|2025-07-10 02:45:00|3319.8|3319.3|3319.48|3319.18|3319.88|3319.58|3318.68|3318.38|268
1752115800000|2025-07-10 02:50:00|3319.53|3319.23|3319.93|3319.63|3320.13|3319.83|3318.83|3318.43|226
1752116100000|2025-07-10 02:55:00|3319.98|3319.68|3319.38|3319.08|3320.58|3320.28|3318.45|3318.15|238
1752116400000|2025-07-10 03:00:00|3319.33|3319.03|3319.43|3319.13|3320.43|3320.08|3319.23|3318.75|203
1752116700000|2025-07-10 03:05:00|3319.49|3318.99|3319.03|3318.53|3319.59|3319.2|3318.58|3318.24|208
1752117000000|2025-07-10 03:10:00|3319.04|3318.54|3318.52|3318.22|3319.33|3318.99|3318.17|3317.87|198
1752117300000|2025-07-10 03:15:00|3318.48|3318.18|3319.15|3318.85|3319.15|3318.85|3317|3316.65|222
1752117600000|2025-07-10 03:20:00|3319.25|3318.75|3318.88|3318.58|3319.95|3319.6|3318.83|3318.5|183
1752117900000|2025-07-10 03:25:00|3318.83|3318.53|3317.98|3317.68|3319.43|3319.08|3317.23|3316.93|211
1752118200000|2025-07-10 03:30:00|3318|3317.5|3317.93|3317.63|3318.19|3317.83|3317.21|3316.91|181
1752118500000|2025-07-10 03:35:00|3317.98|3317.48|3318.42|3318.12|3318.83|3318.38|3317.16|3316.86|146
1752118800000|2025-07-10 03:40:00|3318.52|3318.02|3320.15|3319.65|3320.38|3320.08|3318.33|3317.83|258
1752119100000|2025-07-10 03:45:00|3320.26|3319.76|3318.08|3317.78|3320.3|3319.95|3317.8|3317.5|202
1752119400000|2025-07-10 03:50:00|3318.03|3317.73|3317.43|3316.93|3318.5|3318.1|3317.07|3316.73|124
1752119700000|2025-07-10 03:55:00|3317.28|3316.98|3316.05|3315.55|3317.55|3317.23|3315.72|3315.42|113
1752120000000|2025-07-10 04:00:00|3315.95|3315.45|3315.38|3315.08|3316.05|3315.68|3315.28|3314.89|192
1752120300000|2025-07-10 04:05:00|3315.28|3314.98|3316.4|3315.9|3317.15|3316.7|3315.11|3314.72|203
1752120600000|2025-07-10 04:10:00|3316.35|3315.85|3316.78|3316.48|3316.9|3316.5|3315.96|3315.59|107
1752120900000|2025-07-10 04:15:00|3316.83|3316.53|3316.28|3315.98|3316.83|3316.53|3315.97|3315.61|82
1752121200000|2025-07-10 04:20:00|3316.13|3315.83|3316.48|3316.18|3317.04|3316.63|3315.87|3315.57|96
1752121500000|2025-07-10 04:25:00|3316.58|3316.28|3316.32|3316.02|3317.83|3317.53|3316.24|3315.94|188
1752121800000|2025-07-10 04:30:00|3316.27|3315.97|3316.45|3315.95|3317.05|3316.68|3316.08|3315.78|102
1752122100000|2025-07-10 04:35:00|3316.28|3315.98|3317.53|3317.23|3317.9|3317.43|3316.28|3315.93|114
1752122400000|2025-07-10 04:40:00|3317.68|3317.18|3318.83|3318.33|3318.86|3318.56|3317.23|3316.88|119
1752122700000|2025-07-10 04:45:00|3318.68|3318.38|3319.93|3319.63|3320.58|3320.28|3318.68|3318.33|168
1752123000000|2025-07-10 04:50:00|3319.88|3319.38|3322.08|3321.78|3322.33|3322.01|3319.73|3319.38|250
1752123300000|2025-07-10 04:55:00|3322.23|3321.73|3322.47|3322.17|3322.75|3322.43|3321.48|3321.18|225
1752123600000|2025-07-10 05:00:00|3322.52|3322.22|3323.18|3322.88|3323.65|3323.35|3322.4|3321.95|229
1752123900000|2025-07-10 05:05:00|3323.19|3322.89|3323.88|3323.58|3324.04|3323.6|3322.91|3322.41|143
1752124200000|2025-07-10 05:10:00|3323.93|3323.43|3324.33|3324.03|3324.57|3324.13|3323.32|3323|138
1752124500000|2025-07-10 05:15:00|3324.47|3324.17|3324.45|3323.95|3324.95|3324.63|3324.07|3323.77|237
1752124800000|2025-07-10 05:20:00|3324.29|3323.99|3322.79|3322.49|3325.37|3325.03|3322.74|3322.44|293
1752125100000|2025-07-10 05:25:00|3322.84|3322.54|3323.04|3322.74|3323.98|3323.63|3322.84|3322.54|130
1752125400000|2025-07-10 05:30:00|3322.78|3322.48|3322.92|3322.62|3324.35|3323.92|3321.72|3321.42|387
1752125700000|2025-07-10 05:35:00|3322.87|3322.57|3321.78|3321.28|3323.15|3322.8|3321|3320.63|256
1752126000000|2025-07-10 05:40:00|3321.68|3321.18|3323.28|3322.98|3323.53|3323.23|3321.36|3320.99|223
1752126300000|2025-07-10 05:45:00|3323.43|3322.93|3322.97|3322.67|3323.97|3323.67|3322.22|3321.92|234
1752126600000|2025-07-10 05:50:00|3323.16|3322.86|3321.23|3320.73|3323.92|3323.42|3321.08|3320.73|210
1752126900000|2025-07-10 05:55:00|3321.13|3320.83|3321.42|3321.12|3321.82|3321.37|3321.01|3320.71|189
1752127200000|2025-07-10 06:00:00|3321.53|3321.03|3321.76|3321.46|3322.83|3322.48|3321.12|3320.82|288
1752127500000|2025-07-10 06:05:00|3321.78|3321.48|3322.88|3322.58|3324.03|3323.73|3321.57|3321.27|477
1752127800000|2025-07-10 06:10:00|3323.08|3322.78|3325.13|3324.63|3325.63|3325.33|3322.68|3322.38|346
1752128100000|2025-07-10 06:15:00|3325.15|3324.85|3326.63|3326.33|3326.73|3326.43|3324.84|3324.43|306
1752128400000|2025-07-10 06:20:00|3326.53|3326.23|3324.98|3324.48|3328.59|3328.29|3324.13|3323.83|619
1752128700000|2025-07-10 06:25:00|3324.99|3324.49|3325.05|3324.75|3326.18|3325.88|3324.83|3324.39|230
1752129000000|2025-07-10 06:30:00|3324.9|3324.6|3325.03|3324.73|3326.19|3325.84|3324.83|3324.43|265
1752129300000|2025-07-10 06:35:00|3325.18|3324.68|3324.95|3324.65|3325.6|3325.28|3324.8|3324.38|209
1752129600000|2025-07-10 06:40:00|3324.84|3324.54|3324.19|3323.89|3325.24|3324.88|3324|3323.61|376
1752129900000|2025-07-10 06:45:00|3324.08|3323.78|3324.43|3324.13|3324.83|3324.53|3323.9|3323.6|203
1752130200000|2025-07-10 06:50:00|3324.62|3324.32|3324.78|3324.48|3325.08|3324.65|3324.33|3323.98|225
1752130500000|2025-07-10 06:55:00|3324.88|3324.38|3325.48|3325.18|3325.6|3325.3|3324.48|3324.18|296
1752130800000|2025-07-10 07:00:00|3325.68|3325.38|3327.3|3327|3328.52|3328.22|3325.58|3325.28|360
1752131100000|2025-07-10 07:05:00|3327.32|3326.82|3328.74|3328.44|3329.65|3329.35|3327.2|3326.82|550
1752131400000|2025-07-10 07:10:00|3328.78|3328.48|3326.83|3326.53|3329|3328.7|3326.83|3326.53|289
1752131700000|2025-07-10 07:15:00|3326.73|3326.43|3327|3326.7|3328.35|3327.95|3326.05|3325.6|280
1752132000000|2025-07-10 07:20:00|3326.95|3326.65|3326.38|3326.08|3327.75|3327.4|3326.2|3325.9|175
1752132300000|2025-07-10 07:25:00|3326.48|3326.18|3327.48|3326.98|3327.48|3327.13|3326.1|3325.75|195
1752132600000|2025-07-10 07:30:00|3327.5|3327|3326.4|3326.1|3328.18|3327.85|3325.95|3325.65|232
1752132900000|2025-07-10 07:35:00|3326.3|3326|3324.9|3324.6|3326.3|3326|3324.08|3323.78|288
1752133200000|2025-07-10 07:40:00|3324.8|3324.5|3323.15|3322.65|3324.8|3324.5|3322.8|3322.5|254
1752133500000|2025-07-10 07:45:00|3322.9|3322.6|3321.35|3320.85|3323.53|3323.1|3320.7|3320.4|291
1752133800000|2025-07-10 07:50:00|3321.3|3321|3320.73|3320.23|3321.55|3321.25|3320.33|3320.03|265
1752134100000|2025-07-10 07:55:00|3320.58|3320.28|3321.33|3321.03|3321.7|3321.4|3320.08|3319.78|263
1752134400000|2025-07-10 08:00:00|3321.38|3321.08|3320.58|3320.28|3322.03|3321.73|3320.08|3319.74|274
1752134700000|2025-07-10 08:05:00|3320.63|3320.33|3321.35|3321.05|3322.61|3322.27|3320.58|3320.23|261
1752135000000|2025-07-10 08:10:00|3321.28|3320.98|3321.58|3321.28|3322.15|3321.78|3320.74|3320.35|307
1752135300000|2025-07-10 08:15:00|3321.45|3321.15|3321|3320.5|3322.23|3321.8|3320.64|3320.25|169
1752135600000|2025-07-10 08:20:00|3320.98|3320.48|3320.98|3320.68|3321.45|3321.08|3320.3|3319.95|225
1752135900000|2025-07-10 08:25:00|3320.93|3320.63|3322.08|3321.78|3322.23|3321.93|3320.78|3320.48|269
1752136200000|2025-07-10 08:30:00|3322.1|3321.8|3322.6|3322.3|3322.75|3322.35|3321.5|3321.2|207
1752136500000|2025-07-10 08:35:00|3322.65|3322.35|3324.7|3324.4|3324.93|3324.63|3322.1|3321.75|295
1752136800000|2025-07-10 08:40:00|3324.75|3324.45|3325.73|3325.43|3325.95|3325.63|3324.3|3323.85|201
1752137100000|2025-07-10 08:45:00|3325.78|3325.48|3328.38|3328.08|3328.78|3328.48|3325.58|3325.2|288
1752137400000|2025-07-10 08:50:00|3328.48|3328.18|3329.43|3328.93|3330.08|3329.78|3327.88|3327.47|318
1752137700000|2025-07-10 08:55:00|3329.26|3328.96|3328.85|3328.55|3330.35|3330.05|3328.83|3328.53|338
1752138000000|2025-07-10 09:00:00|3328.83|3328.53|3330|3329.5|3330.55|3330.15|3328.83|3328.53|301
1752138300000|2025-07-10 09:05:00|3330.05|3329.55|3328.68|3328.38|3330.55|3330.2|3328.58|3328.28|227
1752138600000|2025-07-10 09:10:00|3328.69|3328.39|3328.28|3327.98|3329.38|3329.08|3327.41|3327.11|329
1752138900000|2025-07-10 09:15:00|3328.23|3327.93|3329.1|3328.8|3329.15|3328.8|3327.88|3327.53|211
1752139200000|2025-07-10 09:20:00|3329.35|3328.85|3329.75|3329.25|3329.95|3329.6|3328.96|3328.65|171
1752139500000|2025-07-10 09:25:00|3329.55|3329.35|3326.66|3326.36|3329.65|3329.35|3326.57|3326.27|273
1752139800000|2025-07-10 09:30:00|3326.67|3326.37|3325.81|3325.51|3327.35|3327.01|3325.71|3325.41|398
1752140100000|2025-07-10 09:35:00|3325.8|3325.5|3324.25|3323.75|3326.13|3325.83|3323.86|3323.56|284
1752140400000|2025-07-10 09:40:00|3324.15|3323.65|3325.35|3325.05|3326.4|3326.1|3323.5|3323.2|405
1752140700000|2025-07-10 09:45:00|3325.3|3325|3325.53|3325.23|3325.9|3325.6|3324.88|3324.5|249
1752141000000|2025-07-10 09:50:00|3325.63|3325.33|3325.99|3325.69|3326.45|3326.13|3324.69|3324.29|265
1752141300000|2025-07-10 09:55:00|3325.93|3325.63|3326.68|3326.38|3326.95|3326.63|3325.8|3325.45|305
1752141600000|2025-07-10 10:00:00|3326.71|3326.41|3325.73|3325.43|3327.16|3326.78|3325.49|3325.19|240
1752141900000|2025-07-10 10:05:00|3325.82|3325.52|3324.48|3324.18|3326.15|3325.84|3324.33|3323.93|293
1752142200000|2025-07-10 10:10:00|3324.52|3324.22|3324.29|3323.79|3324.63|3324.25|3322.8|3322.45|246
1752142500000|2025-07-10 10:15:00|3324.1|3323.8|3324.21|3323.91|3324.4|3324.09|3322.92|3322.62|265
1752142800000|2025-07-10 10:20:00|3324.1|3323.8|3323.43|3323.13|3324.15|3323.83|3322.45|3322.05|314
1752143100000|2025-07-10 10:25:00|3323.53|3323.03|3325.53|3325.23|3325.78|3325.45|3323.43|3323.03|374
1752143400000|2025-07-10 10:30:00|3325.75|3325.45|3326.33|3326.03|3326.78|3326.43|3325.5|3325.08|223
1752143700000|2025-07-10 10:35:00|3326.43|3326.13|3325.23|3324.93|3327.46|3327.16|3324.06|3323.76|328
1752144000000|2025-07-10 10:40:00|3325.63|3325.33|3327.06|3326.56|3327.69|3327.23|3325.63|3325.33|296
1752144300000|2025-07-10 10:45:00|3327.11|3326.81|3326.73|3326.43|3327.73|3327.43|3326.19|3325.88|407
1752144600000|2025-07-10 10:50:00|3326.93|3326.63|3327.73|3327.43|3329.03|3328.68|3326.92|3326.55|447
1752144900000|2025-07-10 10:55:00|3327.71|3327.41|3325.5|3325.2|3327.77|3327.43|3325.43|3325.09|431
1752145200000|2025-07-10 11:00:00|3325.55|3325.25|3326.98|3326.68|3329.48|3329.18|3325.5|3325.2|769
1752145500000|2025-07-10 11:05:00|3327.2|3326.9|3328.17|3327.67|3328.56|3328.23|3327.13|3326.83|346
1752145800000|2025-07-10 11:10:00|3328.32|3328.02|3328.81|3328.51|3329.59|3329.29|3328.13|3327.77|423
1752146100000|2025-07-10 11:15:00|3328.9|3328.6|3329.48|3329.18|3330.47|3330.13|3328.82|3328.52|442
1752146400000|2025-07-10 11:20:00|3329.28|3328.98|3328.28|3327.98|3329.43|3329.08|3327.78|3327.48|226
1752146700000|2025-07-10 11:25:00|3328.23|3327.93|3328.46|3328.16|3329.14|3328.78|3327.63|3327.33|157
1752147000000|2025-07-10 11:30:00|3328.61|3328.11|3328.08|3327.78|3329.4|3329.05|3327.03|3326.73|341
1752147300000|2025-07-10 11:35:00|3328.04|3327.74|3326.27|3325.97|3328.26|3327.96|3325.34|3324.91|497
1752147600000|2025-07-10 11:40:00|3326.32|3326.02|3326.06|3325.56|3326.37|3326.02|3324.16|3323.86|494
1752147900000|2025-07-10 11:45:00|3325.93|3325.63|3324.47|3324.17|3326.32|3326.02|3324.37|3324.07|293
1752148200000|2025-07-10 11:50:00|3324.51|3324.21|3321.85|3321.35|3324.51|3324.21|3320.68|3320.31|746
1752148500000|2025-07-10 11:55:00|3321.9|3321.6|3320.76|3320.26|3322|3321.7|3318.53|3318.19|559
1752148800000|2025-07-10 12:00:00|3320.71|3320.41|3318.67|3318.37|3320.73|3320.43|3318.47|3318.1|371
1752149100000|2025-07-10 12:05:00|3318.62|3318.32|3319.79|3319.49|3319.87|3319.52|3318.24|3317.85|435
1752149400000|2025-07-10 12:10:00|3319.88|3319.58|3319.6|3319.1|3320.68|3320.38|3319.09|3318.76|430
1752149700000|2025-07-10 12:15:00|3319.48|3319.18|3319.81|3319.51|3320.8|3320.45|3319.23|3318.93|359
1752150000000|2025-07-10 12:20:00|3320.44|3320.14|3321.87|3321.57|3322.21|3321.91|3318.13|3317.83|625
1752150300000|2025-07-10 12:25:00|3321.73|3321.43|3321.63|3321.13|3321.87|3321.48|3319.89|3319.59|300
1752150600000|2025-07-10 12:30:00|3320.78|3320.28|3321.58|3321.28|3322.08|3321.68|3318.45|3318.05|550
1752150900000|2025-07-10 12:35:00|3321.68|3321.38|3323.63|3323.33|3323.73|3323.43|3321.55|3321.15|449
1752151200000|2025-07-10 12:40:00|3323.53|3323.23|3323.08|3322.78|3324.36|3323.96|3321.63|3321.33|332
1752151500000|2025-07-10 12:45:00|3323.03|3322.73|3323.58|3323.28|3324.68|3324.33|3322.03|3321.73|434
1752151800000|2025-07-10 12:50:00|3323.48|3323.18|3324.88|3324.58|3325.68|3325.28|3322.68|3322.38|359
1752152100000|2025-07-10 12:55:00|3324.68|3324.38|3324.03|3323.73|3326.38|3326.03|3323.28|3322.93|790
1752152400000|2025-07-10 13:00:00|3323.98|3323.68|3327.23|3326.93|3329.75|3329.45|3323.92|3323.58|980
1752152700000|2025-07-10 13:05:00|3327.28|3326.98|3326.45|3325.95|3327.88|3327.58|3325.13|3324.83|692
1752153000000|2025-07-10 13:10:00|3326.65|3326.15|3327.75|3327.25|3328.76|3328.46|3325.23|3324.93|684
1752153300000|2025-07-10 13:15:00|3327.7|3327.2|3326.53|3326.23|3329.6|3329.3|3326.53|3326.23|610
1752153600000|2025-07-10 13:20:00|3326.48|3326.18|3325.08|3324.78|3326.53|3326.18|3322.59|3322.29|673
1752153900000|2025-07-10 13:25:00|3324.98|3324.68|3324.52|3324.22|3325.82|3325.47|3324.38|3323.95|436
1752154200000|2025-07-10 13:30:00|3324.48|3324.18|3324.99|3324.69|3325.5|3325.2|3322.19|3321.83|697
1752154500000|2025-07-10 13:35:00|3324.94|3324.64|3327.93|3327.63|3327.98|3327.68|3324.43|3324.08|742
1752154800000|2025-07-10 13:40:00|3327.88|3327.58|3321.38|3321.08|3328.62|3328.28|3321.3|3321|673
1752155100000|2025-07-10 13:45:00|3321.4|3321.1|3319.83|3319.53|3321.72|3321.42|3316.33|3316.03|906
1752155400000|2025-07-10 13:50:00|3319.88|3319.58|3317.53|3317.23|3319.88|3319.58|3315.43|3315.13|716
1752155700000|2025-07-10 13:55:00|3317.58|3317.28|3313.08|3312.78|3318.03|3317.73|3312.16|3311.86|834
1752156000000|2025-07-10 14:00:00|3313.03|3312.73|3314.5|3314.2|3314.72|3314.42|3310.38|3309.88|891
1752156300000|2025-07-10 14:05:00|3314.69|3314.39|3315.88|3315.58|3316.42|3316.12|3313.38|3313.08|735
1752156600000|2025-07-10 14:10:00|3315.98|3315.68|3319.21|3318.91|3319.75|3319.41|3315.4|3314.9|837
1752156900000|2025-07-10 14:15:00|3319.16|3318.86|3319.53|3319.03|3321.86|3321.51|3318.13|3317.75|840
1752157200000|2025-07-10 14:20:00|3319.43|3319.13|3317.27|3316.97|3319.75|3319.43|3316.78|3316.43|714
1752157500000|2025-07-10 14:25:00|3317.28|3316.98|3313.5|3313.2|3317.38|3317.08|3313.42|3313.12|772
1752157800000|2025-07-10 14:30:00|3313.85|3313.55|3315.75|3315.45|3316.33|3316.03|3313.14|3312.84|599
1752158100000|2025-07-10 14:35:00|3315.54|3315.24|3315.33|3315.03|3316.24|3315.94|3315.18|3314.88|471
1752158400000|2025-07-10 14:40:00|3315.34|3315.04|3315.77|3315.47|3317.86|3317.56|3314.54|3314.24|507
1752158700000|2025-07-10 14:45:00|3315.57|3315.27|3318.98|3318.68|3319.03|3318.73|3315.32|3315.02|489
1752159000000|2025-07-10 14:50:00|3318.92|3318.42|3316.73|3316.43|3318.98|3318.68|3316.53|3316.23|485
1752159300000|2025-07-10 14:55:00|3316.74|3316.44|3315.17|3314.87|3316.75|3316.45|3314.53|3314.23|594
1752159600000|2025-07-10 15:00:00|3315.15|3314.85|3317.76|3317.46|3317.79|3317.49|3314.87|3314.57|498
1752159900000|2025-07-10 15:05:00|3317.78|3317.48|3318.08|3317.78|3318.6|3318.2|3317.55|3317.15|403
1752160200000|2025-07-10 15:10:00|3318.03|3317.73|3318.18|3317.88|3318.82|3318.48|3317.68|3317.33|348
1752160500000|2025-07-10 15:15:00|3318.55|3318.25|3318.68|3318.38|3319.98|3319.68|3318.08|3317.73|404
1752160800000|2025-07-10 15:20:00|3318.75|3318.45|3321.03|3320.53|3321.23|3320.88|3318.73|3318.43|530
1752161100000|2025-07-10 15:25:00|3320.87|3320.57|3321.1|3320.8|3321.78|3321.43|3320.38|3320.08|419
1752161400000|2025-07-10 15:30:00|3321.13|3320.83|3320.23|3319.93|3321.52|3321.22|3320.13|3319.83|327
1752161700000|2025-07-10 15:35:00|3320.28|3319.98|3320.95|3320.45|3321.14|3320.84|3319.08|3318.78|377
1752162000000|2025-07-10 15:40:00|3320.84|3320.54|3319.73|3319.43|3320.95|3320.55|3319.54|3319.24|384
1752162300000|2025-07-10 15:45:00|3319.68|3319.38|3319.73|3319.43|3320.23|3319.93|3318.88|3318.58|318
1752162600000|2025-07-10 15:50:00|3319.78|3319.48|3320.51|3320.21|3321.2|3320.88|3319.4|3319.1|395
1752162900000|2025-07-10 15:55:00|3320.55|3320.25|3319.86|3319.56|3321.12|3320.75|3319.58|3319.28|399
1752163200000|2025-07-10 16:00:00|3319.88|3319.58|3319.26|3318.96|3320.1|3319.64|3318.41|3318.11|455
1752163500000|2025-07-10 16:05:00|3319.5|3319.2|3318.75|3318.45|3320.19|3319.89|3318.61|3318.31|324
1752163800000|2025-07-10 16:10:00|3318.7|3318.4|3318.67|3318.37|3319.43|3319.12|3318.35|3318.05|226
1752164100000|2025-07-10 16:15:00|3318.58|3318.28|3318.09|3317.79|3318.84|3318.54|3317.66|3317.36|345
1752164400000|2025-07-10 16:20:00|3318.1|3317.8|3317.47|3317.17|3318.56|3318.23|3316.77|3316.47|384
1752164700000|2025-07-10 16:25:00|3317.5|3317.2|3316.54|3316.24|3318.18|3317.88|3316.39|3316.09|361
1752165000000|2025-07-10 16:30:00|3316.25|3315.95|3315.13|3314.83|3316.44|3316.14|3314.24|3313.94|465
1752165300000|2025-07-10 16:35:00|3314.98|3314.68|3314.45|3314.15|3315.23|3314.93|3313.89|3313.54|353
1752165600000|2025-07-10 16:40:00|3314.55|3314.05|3313.18|3312.88|3314.88|3314.58|3312.38|3312.08|372
1752165900000|2025-07-10 16:45:00|3313.1|3312.8|3314.57|3314.27|3314.62|3314.32|3312.88|3312.58|431
1752166200000|2025-07-10 16:50:00|3314.5|3314.2|3314.5|3314.2|3315.05|3314.74|3313.7|3313.35|389
1752166500000|2025-07-10 16:55:00|3314.56|3314.06|3315.32|3315.02|3315.48|3315.18|3314.37|3314.05|515
1752166800000|2025-07-10 17:00:00|3315.34|3315.04|3316.35|3316.05|3316.43|3316.13|3314.93|3314.63|448
1752167100000|2025-07-10 17:05:00|3316.34|3316.04|3317.73|3317.43|3317.73|3317.43|3316.34|3315.99|422
1752167400000|2025-07-10 17:10:00|3317.68|3317.38|3316.88|3316.58|3318.71|3318.41|3316.76|3316.35|372
1752167700000|2025-07-10 17:15:00|3316.83|3316.53|3318.35|3317.85|3318.35|3317.85|3316.66|3316.33|352
1752168000000|2025-07-10 17:20:00|3318.24|3317.94|3318.03|3317.73|3318.88|3318.58|3317.83|3317.48|332
1752168300000|2025-07-10 17:25:00|3317.91|3317.61|3317.04|3316.74|3318.23|3317.93|3316.73|3316.41|440
1752168600000|2025-07-10 17:30:00|3317.26|3316.96|3317.43|3317.13|3318.51|3318.21|3317.13|3316.78|325
1752168900000|2025-07-10 17:35:00|3317.47|3316.97|3317.83|3317.53|3317.95|3317.55|3317.13|3316.83|263
1752169200000|2025-07-10 17:40:00|3317.99|3317.69|3317.64|3317.14|3318.77|3318.47|3317.38|3317.08|319
1752169500000|2025-07-10 17:45:00|3317.47|3317.17|3317.88|3317.58|3318.12|3317.82|3317.38|3317.05|340
1752169800000|2025-07-10 17:50:00|3317.9|3317.6|3316.86|3316.56|3318.13|3317.83|3316.75|3316.45|361
1752170100000|2025-07-10 17:55:00|3316.88|3316.58|3317.55|3317.25|3317.7|3317.4|3316.56|3316.26|519
1752170400000|2025-07-10 18:00:00|3317.54|3317.24|3318.88|3318.58|3319.33|3319.03|3317.35|3317.05|449
1752170700000|2025-07-10 18:05:00|3318.93|3318.63|3317.95|3317.45|3319.05|3318.7|3317.7|3317.35|425
1752171000000|2025-07-10 18:10:00|3317.73|3317.43|3318.03|3317.73|3318.52|3318.22|3317.73|3317.35|453
1752171300000|2025-07-10 18:15:00|3317.89|3317.59|3317.58|3317.28|3318.28|3317.93|3316.73|3316.43|415
1752171600000|2025-07-10 18:20:00|3317.53|3317.23|3317.23|3316.93|3317.79|3317.49|3316.69|3316.39|270
1752171900000|2025-07-10 18:25:00|3317.45|3317.15|3318.18|3317.88|3318.41|3318.11|3317.28|3316.98|445
1752172200000|2025-07-10 18:30:00|3318.19|3317.89|3317.3|3317|3318.21|3317.91|3316.73|3316.33|363
1752172500000|2025-07-10 18:35:00|3317.27|3316.97|3317.66|3317.36|3317.94|3317.52|3317.15|3316.75|317
1752172800000|2025-07-10 18:40:00|3317.65|3317.35|3318.46|3318.16|3318.73|3318.43|3317.65|3317.35|378
1752173100000|2025-07-10 18:45:00|3318.42|3318.12|3320.37|3320.07|3320.51|3320.16|3318.33|3318.03|419
1752173400000|2025-07-10 18:50:00|3320.38|3320.08|3321.46|3321.16|3321.61|3321.31|3319.93|3319.63|573
1752173700000|2025-07-10 18:55:00|3321.47|3321.17|3321.69|3321.39|3322.18|3321.88|3321.47|3321.17|492
1752174000000|2025-07-10 19:00:00|3321.76|3321.46|3322.71|3322.41|3323.49|3323.19|3321.62|3321.32|513
1752174300000|2025-07-10 19:05:00|3322.7|3322.4|3324.25|3323.75|3324.3|3324|3322.65|3322.35|573
1752174600000|2025-07-10 19:10:00|3324.2|3323.9|3324.78|3324.48|3325.14|3324.83|3324.05|3323.66|625
1752174900000|2025-07-10 19:15:00|3324.76|3324.46|3325.02|3324.72|3325.35|3325.05|3324.68|3324.38|379
1752175200000|2025-07-10 19:20:00|3325|3324.7|3325.87|3325.57|3326.19|3325.89|3324.91|3324.61|626
1752175500000|2025-07-10 19:25:00|3325.88|3325.58|3324.5|3324.2|3326.08|3325.78|3324.43|3324.05|527
1752175800000|2025-07-10 19:30:00|3324.44|3324.14|3324.23|3323.93|3324.8|3324.5|3323.45|3323.15|617
1752176100000|2025-07-10 19:35:00|3324.42|3324.12|3323.98|3323.68|3324.83|3324.51|3323.49|3323.19|549
1752176400000|2025-07-10 19:40:00|3323.97|3323.67|3323.63|3323.33|3324.32|3324.02|3323.27|3322.97|605
1752176700000|2025-07-10 19:45:00|3323.67|3323.37|3324.6|3324.3|3324.75|3324.45|3323.34|3323.04|438
1752177000000|2025-07-10 19:50:00|3324.62|3324.32|3324.71|3324.41|3325.53|3325.23|3324.49|3324.19|680
1752177300000|2025-07-10 19:55:00|3324.65|3324.35|3325.1|3324.8|3325.74|3325.38|3324.59|3324.29|543
1752177600000|2025-07-10 20:00:00|3325.01|3324.71|3325.02|3324.72|3325.58|3325.28|3324.41|3324.1|202
1752177900000|2025-07-10 20:05:00|3325.16|3324.66|3324.75|3324.45|3325.16|3324.82|3324.33|3324.01|158
1752178200000|2025-07-10 20:10:00|3324.65|3324.25|3324.52|3324.22|3325.43|3325.13|3324.04|3323.74|155
1752178500000|2025-07-10 20:15:00|3324.58|3324.08|3323.96|3323.66|3324.67|3324.37|3323.55|3323.25|179
1752178800000|2025-07-10 20:20:00|3324.02|3323.72|3324.1|3323.6|3324.75|3324.45|3323.91|3323.6|84
1752179100000|2025-07-10 20:25:00|3324.04|3323.74|3324.48|3324.18|3324.6|3324.25|3323.82|3323.52|93
1752179400000|2025-07-10 20:30:00|3324.54|3324.24|3324.64|3324.34|3324.69|3324.35|3323.94|3323.64|81
1752179700000|2025-07-10 20:35:00|3324.58|3324.28|3324.67|3324.37|3324.83|3324.53|3323.81|3323.51|120
1752180000000|2025-07-10 20:40:00|3324.71|3324.41|3324.27|3323.97|3324.95|3324.65|3324.05|3323.75|95
1752180300000|2025-07-10 20:45:00|3324.28|3323.98|3324.69|3324.39|3324.74|3324.39|3323.68|3323.33|57
1752180600000|2025-07-10 20:50:00|3324.53|3324.23|3324.09|3323.79|3324.53|3324.23|3323.96|3323.63|66
1752180900000|2025-07-10 20:55:00|3324.19|3323.89|3324.09|3323.79|3324.74|3324.44|3324.02|3323.72|119
1752184800000|2025-07-10 22:00:00|3325.4|3324.9|3325.98|3325.68|3326.53|3326.13|3325.2|3324.85|116
1752185100000|2025-07-10 22:05:00|3326.03|3325.73|3326.33|3325.83|3326.75|3326.45|3325.68|3325.38|167
1752185400000|2025-07-10 22:10:00|3326.23|3325.73|3325.43|3325.13|3326.78|3326.28|3325.33|3324.98|176
1752185700000|2025-07-10 22:15:00|3325.38|3325.08|3323.6|3323.3|3325.38|3325.08|3323.6|3323.25|115
1752186000000|2025-07-10 22:20:00|3323.5|3323.2|3324.7|3324.4|3324.8|3324.5|3323.5|3323.15|239
1752186300000|2025-07-10 22:25:00|3324.6|3324.3|3325.9|3325.4|3326.35|3325.95|3324.47|3324.15|163
1752186600000|2025-07-10 22:30:00|3326|3325.5|3324.6|3324.3|3326|3325.68|3324.6|3324.3|152
1752186900000|2025-07-10 22:35:00|3324.35|3324.05|3325.03|3324.73|3325.58|3325.25|3324.2|3323.7|105
1752187200000|2025-07-10 22:40:00|3325.18|3324.68|3324.83|3324.53|3325.73|3325.43|3324.48|3323.98|147
1752187500000|2025-07-10 22:45:00|3324.93|3324.43|3324.38|3323.88|3324.93|3324.58|3323.73|3323.4|140
1752187800000|2025-07-10 22:50:00|3324.43|3323.93|3322.08|3321.78|3324.63|3324.23|3322.03|3321.63|166
1752188100000|2025-07-10 22:55:00|3322.23|3321.73|3323.55|3323.05|3324.45|3323.95|3322.23|3321.73|120
1752188400000|2025-07-10 23:00:00|3323.2|3322.7|3324|3323.5|3324.3|3323.8|3323.2|3322.7|77
1752188700000|2025-07-10 23:05:00|3323.95|3323.45|3324.25|3323.75|3324.7|3324.2|3323.95|3323.45|45
1752189000000|2025-07-10 23:10:00|3324.3|3323.8|3324.3|3323.8|3324.9|3324.4|3323.55|3323.05|66
1752189300000|2025-07-10 23:15:00|3324.2|3323.7|3323.93|3323.43|3324.3|3323.8|3323.55|3323.05|34
1752189600000|2025-07-10 23:20:00|3323.88|3323.38|3324.38|3323.88|3324.38|3323.88|3323.73|3323.23|38
1752189900000|2025-07-10 23:25:00|3324.33|3324.03|3324.88|3324.38|3325.25|3324.75|3324.33|3323.88|64
1752190200000|2025-07-10 23:30:00|3324.93|3324.43|3325.43|3324.93|3325.63|3325.23|3324.7|3324.23|74
1752190500000|2025-07-10 23:35:00|3325.38|3325.08|3325.33|3324.83|3325.68|3325.23|3325.23|3324.73|80
1752190800000|2025-07-10 23:40:00|3325.23|3324.93|3326.33|3325.83|3326.6|3326.1|3325.23|3324.83|111
1752191100000|2025-07-10 23:45:00|3326.43|3325.93|3326.55|3326.05|3326.65|3326.15|3325.65|3325.15|92
1752191400000|2025-07-10 23:50:00|3326.5|3326|3325.3|3324.8|3326.7|3326.2|3323.38|3322.98|187
1752191700000|2025-07-10 23:55:00|3325.4|3324.9|3324.02|3323.52|3325.85|3325.35|3323.48|3323.12|147
1752192000000|2025-07-11 00:00:00|3323.87|3323.57|3326.7|3326.2|3326.85|3326.35|3323.81|3323.31|345
1752192300000|2025-07-11 00:05:00|3326.65|3326.15|3326.05|3325.55|3326.95|3326.45|3325.15|3324.65|229
1752192600000|2025-07-11 00:10:00|3326.02|3325.52|3326.88|3326.38|3327.85|3327.51|3325.93|3325.43|221
1752192900000|2025-07-11 00:15:00|3326.78|3326.48|3326.13|3325.63|3327.58|3327.08|3325.88|3325.38|440
1752193200000|2025-07-11 00:20:00|3326.18|3325.68|3327.58|3327.08|3327.73|3327.38|3325.43|3324.93|354
1752193500000|2025-07-11 00:25:00|3327.63|3327.13|3327.9|3327.4|3328.38|3327.93|3327.48|3327.03|256
1752193800000|2025-07-11 00:30:00|3328.01|3327.51|3332.83|3332.33|3336.15|3335.65|3327.65|3327.15|689
1752194100000|2025-07-11 00:35:00|3333.3|3332.8|3335.8|3335.3|3336.16|3335.7|3332.28|3331.78|475
1752194400000|2025-07-11 00:40:00|3335.87|3335.37|3336.26|3335.76|3336.3|3335.85|3333.95|3333.65|341
1752194700000|2025-07-11 00:45:00|3336.16|3335.86|3334.55|3334.05|3336.5|3336.03|3333.4|3332.9|487
1752195000000|2025-07-11 00:50:00|3334.5|3334|3332.55|3332.05|3334.6|3334.1|3332.55|3332.05|363
1752195300000|2025-07-11 00:55:00|3332.53|3332.03|3330.86|3330.36|3334.1|3333.63|3330.01|3329.71|536
1752195600000|2025-07-11 01:00:00|3330.77|3330.27|3328.35|3327.85|3331.9|3331.4|3327.5|3327|920
1752195900000|2025-07-11 01:05:00|3328.43|3327.93|3327.4|3326.9|3330.49|3329.99|3327.1|3326.6|490
1752196200000|2025-07-11 01:10:00|3327.31|3326.81|3326.75|3326.25|3328.01|3327.51|3325.58|3325.08|509
1752196500000|2025-07-11 01:15:00|3326.8|3326.3|3326.4|3325.9|3328.35|3327.85|3325.85|3325.39|505
1752196800000|2025-07-11 01:20:00|3326.32|3325.82|3326.15|3325.65|3326.9|3326.45|3325.8|3325.47|345
1752197100000|2025-07-11 01:25:00|3326.13|3325.63|3328.83|3328.33|3329.09|3328.59|3325.85|3325.46|499
1752197400000|2025-07-11 01:30:00|3329|3328.5|3330.08|3329.58|3330.75|3330.25|3329|3328.5|443
1752197700000|2025-07-11 01:35:00|3330.17|3329.67|3330.25|3329.75|3331.09|3330.59|3329.75|3329.35|317
1752198000000|2025-07-11 01:40:00|3330.31|3329.81|3331.21|3330.71|3331.6|3331.15|3330.21|3329.71|320
1752198300000|2025-07-11 01:45:00|3331.25|3330.75|3331.01|3330.51|3331.45|3330.96|3330.74|3330.35|247
1752198600000|2025-07-11 01:50:00|3331.1|3330.6|3329.6|3329.1|3331.18|3330.71|3328.95|3328.6|264
1752198900000|2025-07-11 01:55:00|3329.65|3329.15|3329.95|3329.45|3330.13|3329.63|3329.1|3328.6|202
1752199200000|2025-07-11 02:00:00|3329.9|3329.4|3327.52|3327.22|3330.41|3329.91|3327.52|3327.22|331
1752199500000|2025-07-11 02:05:00|3327.8|3327.3|3329.7|3329.2|3329.95|3329.45|3327.52|3327.22|270
1752199800000|2025-07-11 02:10:00|3329.75|3329.25|3331.15|3330.65|3331.2|3330.7|3329.55|3329.05|263
1752200100000|2025-07-11 02:15:00|3331.18|3330.68|3331.23|3330.73|3332.85|3332.35|3330.85|3330.35|261
1752200400000|2025-07-11 02:20:00|3331.25|3330.75|3331.19|3330.69|3331.6|3331.1|3331.08|3330.66|170
1752200700000|2025-07-11 02:25:00|3331.12|3330.82|3331.45|3330.95|3332.95|3332.63|3329.65|3329.25|254
1752201000000|2025-07-11 02:30:00|3331.55|3331.05|3330.8|3330.3|3332|3331.5|3330.44|3330.05|356
1752201300000|2025-07-11 02:35:00|3330.75|3330.25|3332.09|3331.59|3332.62|3332.12|3330.73|3330.23|189
1752201600000|2025-07-11 02:40:00|3332.05|3331.55|3334.03|3333.53|3334.08|3333.68|3332|3331.5|264
1752201900000|2025-07-11 02:45:00|3334.18|3333.68|3334.1|3333.6|3334.85|3334.45|3332.88|3332.58|261
1752202200000|2025-07-11 02:50:00|3334.05|3333.55|3334.6|3334.1|3335.36|3334.86|3334|3333.5|192
1752202500000|2025-07-11 02:55:00|3334.55|3334.05|3332.93|3332.43|3335|3334.5|3332.84|3332.34|260
1752202800000|2025-07-11 03:00:00|3332.97|3332.47|3333.88|3333.38|3334.28|3333.78|3332.47|3331.97|449
1752203100000|2025-07-11 03:05:00|3333.92|3333.42|3334.83|3334.53|3335.55|3335.05|3333.78|3333.28|317
1752203400000|2025-07-11 03:10:00|3334.93|3334.63|3335.2|3334.9|3335.85|3335.35|3334.85|3334.48|119
1752203700000|2025-07-11 03:15:00|3335.15|3334.85|3336.03|3335.53|3336.23|3335.73|3334.93|3334.6|143
1752204000000|2025-07-11 03:20:00|3336.01|3335.51|3336.28|3335.98|3336.4|3336.03|3335.43|3334.93|203
1752204300000|2025-07-11 03:25:00|3336.2|3335.9|3336.11|3335.61|3336.45|3336.05|3335.45|3334.95|198
1752204600000|2025-07-11 03:30:00|3336.15|3335.65|3334.68|3334.18|3336.15|3335.65|3334.18|3333.78|249
1752204900000|2025-07-11 03:35:00|3334.6|3334.1|3333.73|3333.43|3334.6|3334.2|3332.87|3332.57|158
1752205200000|2025-07-11 03:40:00|3333.83|3333.33|3335.65|3335.15|3335.75|3335.25|3333.83|3333.33|104
1752205500000|2025-07-11 03:45:00|3335.7|3335.2|3335.93|3335.43|3336.15|3335.73|3335.5|3335|122
1752205800000|2025-07-11 03:50:00|3335.83|3335.33|3334.35|3333.85|3336.05|3335.65|3334.2|3333.75|95
1752206100000|2025-07-11 03:55:00|3334.3|3333.8|3334.1|3333.6|3334.7|3334.2|3333.89|3333.39|93
1752206400000|2025-07-11 04:00:00|3334.05|3333.55|3335|3334.5|3335.25|3334.75|3333.74|3333.39|98
1752206700000|2025-07-11 04:05:00|3335.05|3334.55|3334.84|3334.54|3335.58|3335.08|3334.55|3334.05|90
1752207000000|2025-07-11 04:10:00|3334.78|3334.48|3335.28|3334.78|3335.68|3335.18|3333.93|3333.63|167
1752207300000|2025-07-11 04:15:00|3335.02|3334.52|3333.98|3333.48|3335.35|3334.85|3333.98|3333.48|146
1752207600000|2025-07-11 04:20:00|3334.08|3333.58|3333.07|3332.57|3334.08|3333.58|3332.49|3332.19|147
1752207900000|2025-07-11 04:25:00|3333.1|3332.6|3331.95|3331.65|3333.1|3332.6|3331.9|3331.55|98
1752208200000|2025-07-11 04:30:00|3331.9|3331.6|3331.7|3331.2|3332.58|3332.08|3331.45|3331.15|117
1752208500000|2025-07-11 04:35:00|3331.75|3331.25|3331.45|3330.95|3332.1|3331.6|3331.19|3330.75|125
1752208800000|2025-07-11 04:40:00|3331.55|3331.05|3330.9|3330.4|3331.85|3331.35|3330.59|3330.24|96
1752209100000|2025-07-11 04:45:00|3331|3330.5|3331.03|3330.53|3331.19|3330.69|3329.89|3329.59|128
1752209400000|2025-07-11 04:50:00|3330.98|3330.48|3332.13|3331.63|3332.88|3332.48|3330.98|3330.48|240
1752209700000|2025-07-11 04:55:00|3332.16|3331.66|3332.33|3331.83|3332.53|3332.03|3331.67|3331.17|103
1752210000000|2025-07-11 05:00:00|3332.28|3331.78|3333.16|3332.86|3333.53|3333.18|3332.28|3331.78|209
1752210300000|2025-07-11 05:05:00|3333|3332.5|3333.86|3333.56|3334.38|3333.88|3332.88|3332.38|194
1752210600000|2025-07-11 05:10:00|3333.81|3333.51|3333.62|3333.32|3334.19|3333.82|3333.48|3333.08|140
1752210900000|2025-07-11 05:15:00|3333.67|3333.37|3334.75|3334.25|3334.75|3334.25|3333.4|3333|138
1752211200000|2025-07-11 05:20:00|3334.8|3334.3|3339.15|3338.65|3339.2|3338.73|3334.63|3334.3|636
1752211500000|2025-07-11 05:25:00|3339|3338.5|3340.61|3340.31|3341.96|3341.66|3338.8|3338.3|928
1752211800000|2025-07-11 05:30:00|3340.66|3340.36|3337.85|3337.55|3340.66|3340.36|3336.96|3336.66|649
1752212100000|2025-07-11 05:35:00|3337.8|3337.5|3336.93|3336.63|3339.9|3339.51|3336.78|3336.48|566
1752212400000|2025-07-11 05:40:00|3336.96|3336.66|3335.23|3334.93|3337.02|3336.66|3335.23|3334.93|469
1752212700000|2025-07-11 05:45:00|3335.17|3334.87|3333.43|3332.93|3335.31|3334.9|3333.23|3332.88|438
1752213000000|2025-07-11 05:50:00|3333.53|3333.03|3334.45|3333.95|3334.45|3334.14|3332.75|3332.4|403
1752213300000|2025-07-11 05:55:00|3334.5|3334|3334.4|3333.9|3334.87|3334.37|3333.05|3332.55|371
1752213600000|2025-07-11 06:00:00|3334.3|3333.8|3334.05|3333.55|3335.22|3334.85|3333.15|3332.66|458
1752213900000|2025-07-11 06:05:00|3334.15|3333.65|3336.22|3335.92|3336.4|3336.1|3333.23|3332.73|380
1752214200000|2025-07-11 06:10:00|3336.24|3335.94|3337.3|3336.8|3337.7|3337.2|3336.1|3335.8|515
1752214500000|2025-07-11 06:15:00|3337.31|3336.81|3341.93|3341.43|3342.73|3342.42|3337.31|3336.81|517
1752214800000|2025-07-11 06:20:00|3341.88|3341.38|3343.13|3342.83|3343.35|3343.05|3340.52|3340.02|413
1752215100000|2025-07-11 06:25:00|3343.43|3342.93|3343.18|3342.88|3343.99|3343.69|3342.47|3341.97|674
1752215400000|2025-07-11 06:30:00|3343.13|3342.83|3341.98|3341.68|3343.73|3343.39|3341.63|3341.23|501
1752215700000|2025-07-11 06:35:00|3341.93|3341.63|3340.38|3339.88|3342.52|3342.02|3340.08|3339.73|347
1752216000000|2025-07-11 06:40:00|3340.28|3339.78|3339.45|3338.95|3340.65|3340.23|3338.65|3338.15|297
1752216300000|2025-07-11 06:45:00|3339.4|3338.9|3336|3335.5|3339.52|3339.02|3336|3335.5|597
1752216600000|2025-07-11 06:50:00|3335.75|3335.25|3335.18|3334.68|3336.43|3335.93|3334.73|3334.33|595
1752216900000|2025-07-11 06:55:00|3335.28|3334.78|3332.91|3332.41|3335.29|3334.99|3332.4|3332.1|652
1752217200000|2025-07-11 07:00:00|3332.72|3332.22|3333.2|3332.7|3333.54|3333.04|3331.5|3331|619
1752217500000|2025-07-11 07:05:00|3333.25|3332.75|3332.2|3331.7|3334.23|3333.83|3331.9|3331.4|491
1752217800000|2025-07-11 07:10:00|3332.15|3331.65|3334.03|3333.53|3334.77|3334.27|3332.06|3331.56|607
1752218100000|2025-07-11 07:15:00|3334.08|3333.58|3334.58|3334.28|3335.08|3334.58|3333|3332.7|491
1752218400000|2025-07-11 07:20:00|3334.63|3334.33|3335.23|3334.73|3335.43|3334.93|3333.36|3332.9|544
1752218700000|2025-07-11 07:25:00|3335.19|3334.69|3334.94|3334.64|3335.49|3335.12|3334.48|3334.08|474
1752219000000|2025-07-11 07:30:00|3334.74|3334.44|3335.36|3334.86|3335.89|3335.54|3334.58|3334.28|453
1752219300000|2025-07-11 07:35:00|3335.38|3334.88|3337.21|3336.91|3337.21|3336.91|3335.11|3334.73|352
1752219600000|2025-07-11 07:40:00|3337.25|3336.95|3338.59|3338.29|3339.23|3338.8|3336.65|3336.23|628
1752219900000|2025-07-11 07:45:00|3338.65|3338.35|3340.18|3339.68|3340.28|3339.9|3338.54|3338.24|637
1752220200000|2025-07-11 07:50:00|3340.23|3339.73|3340.6|3340.3|3341.07|3340.64|3339.27|3338.92|623
1752220500000|2025-07-11 07:55:00|3340.59|3340.29|3342.26|3341.76|3342.5|3342.05|3340.16|3339.66|442
1752220800000|2025-07-11 08:00:00|3342.13|3341.83|3342.98|3342.68|3343.7|3343.28|3340.94|3340.64|813
1752221100000|2025-07-11 08:05:00|3343.03|3342.73|3341.98|3341.48|3343.69|3343.24|3341.63|3341.13|653
1752221400000|2025-07-11 08:10:00|3342.03|3341.53|3342.48|3341.98|3343.34|3342.84|3341.18|3340.88|479
1752221700000|2025-07-11 08:15:00|3342.53|3342.03|3343.33|3342.83|3344|3343.63|3342.53|3342.03|351
1752222000000|2025-07-11 08:20:00|3343.18|3342.88|3341.7|3341.2|3344|3343.55|3341.28|3340.83|510
1752222300000|2025-07-11 08:25:00|3341.5|3341|3338.92|3338.42|3341.95|3341.45|3338.71|3338.35|568
1752222600000|2025-07-11 08:30:00|3338.9|3338.4|3337.55|3337.05|3339.61|3339.31|3337.36|3336.86|521
1752222900000|2025-07-11 08:35:00|3337.6|3337.1|3338.6|3338.1|3338.6|3338.1|3336.46|3336.15|421
1752223200000|2025-07-11 08:40:00|3338.55|3338.05|3338.42|3338.12|3339.75|3339.25|3337.34|3336.94|432
1752223500000|2025-07-11 08:45:00|3338.43|3338.13|3339.57|3339.07|3340.47|3340.11|3338.43|3338.03|343
1752223800000|2025-07-11 08:50:00|3339.4|3338.9|3333.77|3333.27|3340.01|3339.71|3333.11|3332.78|721
1752224100000|2025-07-11 08:55:00|3333.82|3333.32|3333.4|3332.9|3335.9|3335.49|3333.15|3332.81|705
1752224400000|2025-07-11 09:00:00|3333.41|3332.91|3334.5|3334.2|3335.48|3335.18|3333.02|3332.7|614
1752224700000|2025-07-11 09:05:00|3334.6|3334.3|3334.93|3334.43|3335.7|3335.2|3334.1|3333.6|706
1752225000000|2025-07-11 09:10:00|3334.94|3334.44|3335|3334.5|3335.49|3335.19|3334.59|3334.2|490
1752225300000|2025-07-11 09:15:00|3335.04|3334.54|3335.09|3334.59|3335.92|3335.62|3334.45|3333.95|537
1752225600000|2025-07-11 09:20:00|3335.14|3334.64|3335.39|3334.89|3336|3335.7|3334.03|3333.65|317
1752225900000|2025-07-11 09:25:00|3335.25|3334.75|3334.38|3333.88|3335.52|3335.12|3333.84|3333.34|558
1752226200000|2025-07-11 09:30:00|3334.43|3333.93|3337.29|3336.79|3337.78|3337.43|3334.38|3333.88|719
1752226500000|2025-07-11 09:35:00|3337.24|3336.74|3336.13|3335.63|3337.24|3336.74|3335.62|3335.12|353
1752226800000|2025-07-11 09:40:00|3336.33|3335.83|3336.1|3335.6|3337.13|3336.63|3335.93|3335.53|276
1752227100000|2025-07-11 09:45:00|3336.15|3335.65|3337.23|3336.73|3338.02|3337.52|3335.83|3335.48|364
1752227400000|2025-07-11 09:50:00|3337.4|3336.9|3338.23|3337.73|3338.53|3338.08|3337.18|3336.73|344
1752227700000|2025-07-11 09:55:00|3338.18|3337.68|3339.79|3339.29|3340.33|3339.83|3338.08|3337.64|407
1752228000000|2025-07-11 10:00:00|3339.88|3339.38|3341.83|3341.53|3342.11|3341.61|3339.88|3339.38|355
1752228300000|2025-07-11 10:05:00|3342.03|3341.63|3342.08|3341.58|3342.7|3342.24|3341.18|3340.78|490
1752228600000|2025-07-11 10:10:00|3341.98|3341.48|3342.75|3342.25|3343.37|3342.87|3341.93|3341.43|644
1752228900000|2025-07-11 10:15:00|3342.8|3342.3|3343.73|3343.23|3343.8|3343.35|3342.4|3342|475
1752229200000|2025-07-11 10:20:00|3343.63|3343.13|3343.87|3343.37|3343.88|3343.52|3342.93|3342.53|576
1752229500000|2025-07-11 10:25:00|3343.89|3343.39|3345.95|3345.65|3346.13|3345.83|3343.58|3343.08|356
1752229800000|2025-07-11 10:30:00|3346.05|3345.75|3346.01|3345.51|3346.38|3346.03|3344.34|3344.04|519
1752230100000|2025-07-11 10:35:00|3346.1|3345.6|3346.03|3345.73|3346.93|3346.58|3345.62|3345.15|473
1752230400000|2025-07-11 10:40:00|3345.95|3345.65|3347.46|3346.96|3348.42|3347.92|3345.88|3345.53|424
1752230700000|2025-07-11 10:45:00|3347.58|3347.08|3347.9|3347.6|3348.62|3348.12|3346.53|3346.12|487
1752231000000|2025-07-11 10:50:00|3347.99|3347.49|3347.07|3346.57|3348.08|3347.73|3346.68|3346.38|321
1752231300000|2025-07-11 10:55:00|3347.1|3346.6|3345.13|3344.83|3347.32|3346.82|3345.08|3344.68|739
1752231600000|2025-07-11 11:00:00|3345.1|3344.8|3345.33|3345.03|3347.33|3346.98|3344.65|3344.3|446
1752231900000|2025-07-11 11:05:00|3345.43|3344.93|3345.1|3344.6|3346.23|3345.83|3344.2|3343.7|428
1752232200000|2025-07-11 11:10:00|3345.2|3344.7|3348.49|3347.99|3348.64|3348.34|3344.8|3344.5|399
1752232500000|2025-07-11 11:15:00|3348.51|3348.01|3344.39|3344.09|3348.71|3348.21|3344.29|3343.95|463
1752232800000|2025-07-11 11:20:00|3344.41|3344.11|3344.25|3343.75|3345.99|3345.49|3343.75|3343.25|444
1752233100000|2025-07-11 11:25:00|3344.3|3343.8|3345.29|3344.79|3346.21|3345.91|3342.28|3341.93|566
1752233400000|2025-07-11 11:30:00|3345.28|3344.78|3347.28|3346.78|3348.12|3347.62|3345.21|3344.71|297
1752233700000|2025-07-11 11:35:00|3347.33|3346.83|3347.63|3347.13|3349.18|3348.85|3347.18|3346.76|413
1752234000000|2025-07-11 11:40:00|3347.83|3347.33|3349.07|3348.57|3349.45|3349.05|3347.83|3347.33|513
1752234300000|2025-07-11 11:45:00|3349.11|3348.61|3349.25|3348.75|3350.5|3350.2|3348.16|3347.86|545
1752234600000|2025-07-11 11:50:00|3349.4|3348.9|3348.32|3347.82|3349.46|3349.01|3348.01|3347.59|508
1752234900000|2025-07-11 11:55:00|3348.27|3347.77|3347.83|3347.33|3349.55|3349.25|3347.2|3346.84|711
1752235200000|2025-07-11 12:00:00|3347.81|3347.31|3348.45|3347.95|3350.53|3350.09|3347.5|3347|668
1752235500000|2025-07-11 12:05:00|3348.42|3347.92|3348.15|3347.65|3349.47|3348.97|3347.1|3346.79|453
1752235800000|2025-07-11 12:10:00|3348.5|3348|3345.19|3344.69|3350.17|3349.68|3345.08|3344.58|587
1752236100000|2025-07-11 12:15:00|3345.28|3344.78|3347.68|3347.18|3347.83|3347.33|3344.62|3344.12|359
1752236400000|2025-07-11 12:20:00|3347.86|3347.36|3346.31|3346.01|3349.38|3349.03|3345.69|3345.34|574
1752236700000|2025-07-11 12:25:00|3346.26|3345.96|3347.38|3346.88|3347.58|3347.08|3345.28|3344.78|467
1752237000000|2025-07-11 12:30:00|3347.45|3346.95|3350.75|3350.25|3351.39|3350.89|3347.45|3346.95|794
1752237300000|2025-07-11 12:35:00|3350.8|3350.3|3350.7|3350.2|3353.73|3353.43|3350.05|3349.55|1110
1752237600000|2025-07-11 12:40:00|3350.72|3350.22|3352.88|3352.38|3354.8|3354.48|3350.71|3350.21|713
1752237900000|2025-07-11 12:45:00|3352.83|3352.33|3356.23|3355.73|3356.69|3356.28|3351.98|3351.65|728
1752238200000|2025-07-11 12:50:00|3356.38|3355.88|3355.5|3355|3357.33|3356.93|3353.87|3353.57|711
1752238500000|2025-07-11 12:55:00|3355.55|3355.05|3355.45|3354.95|3357.28|3356.78|3354.4|3354.1|654
1752238800000|2025-07-11 13:00:00|3355.75|3355.25|3357.25|3356.75|3358.2|3357.7|3353.64|3353.34|847
1752239100000|2025-07-11 13:05:00|3356.95|3356.45|3358.03|3357.53|3358.43|3357.93|3355.89|3355.59|604
1752239400000|2025-07-11 13:10:00|3357.88|3357.38|3356.87|3356.37|3358.48|3357.98|3356.11|3355.79|651
1752239700000|2025-07-11 13:15:00|3356.92|3356.42|3358.05|3357.55|3358.58|3358.08|3355.37|3354.87|762
1752240000000|2025-07-11 13:20:00|3358.08|3357.58|3351.3|3350.8|3358.35|3357.85|3350.89|3350.59|1130
1752240300000|2025-07-11 13:25:00|3351.4|3350.9|3353.5|3353|3354.4|3353.9|3350.45|3349.95|607
1752240600000|2025-07-11 13:30:00|3353.8|3353.3|3357.16|3356.66|3357.84|3357.34|3350.77|3350.47|1318
1752240900000|2025-07-11 13:35:00|3357.17|3356.67|3358.65|3358.15|3359.05|3358.55|3353.27|3352.78|1342
1752241200000|2025-07-11 13:40:00|3358.7|3358.2|3353.46|3352.96|3359.45|3358.95|3352.58|3352.08|1046
1752241500000|2025-07-11 13:45:00|3353.34|3352.84|3353.5|3353|3355.74|3355.24|3350.55|3350.05|1055
1752241800000|2025-07-11 13:50:00|3353.75|3353.25|3354.03|3353.53|3356.7|3356.38|3351.9|3351.55|910
1752242100000|2025-07-11 13:55:00|3354.04|3353.54|3352.15|3351.65|3355.05|3354.65|3351.55|3351.14|920
1752242400000|2025-07-11 14:00:00|3352.2|3351.7|3352.73|3352.43|3355.03|3354.68|3351.33|3350.98|1059
1752242700000|2025-07-11 14:05:00|3352.82|3352.52|3353.78|3353.28|3355.57|3355.07|3352.63|3352.33|1079
1752243000000|2025-07-11 14:10:00|3353.77|3353.27|3353.76|3353.26|3353.91|3353.52|3351.89|3351.53|1125
1752243300000|2025-07-11 14:15:00|3353.82|3353.32|3350.9|3350.4|3354.46|3353.96|3350.45|3350.15|998
1752243600000|2025-07-11 14:20:00|3350.85|3350.35|3353.99|3353.69|3354.46|3354.03|3350.76|3350.26|929
1752243900000|2025-07-11 14:25:00|3354|3353.7|3355.4|3354.9|3355.96|3355.46|3353.59|3353.09|1032
1752244200000|2025-07-11 14:30:00|3355.43|3354.93|3357.18|3356.68|3358.8|3358.3|3355.43|3354.93|1024
1752244500000|2025-07-11 14:35:00|3357.2|3356.7|3357.42|3356.92|3359.24|3358.74|3356.66|3356.24|916
1752244800000|2025-07-11 14:40:00|3357.37|3356.87|3360.1|3359.6|3360.32|3360.02|3356.74|3356.24|1015
1752245100000|2025-07-11 14:45:00|3359.86|3359.36|3360.73|3360.43|3360.75|3360.44|3358.54|3358.24|638
1752245400000|2025-07-11 14:50:00|3360.63|3360.33|3363.64|3363.14|3364|3363.7|3360.5|3360.2|821
1752245700000|2025-07-11 14:55:00|3363.66|3363.16|3361.5|3361|3363.77|3363.27|3360.42|3360.06|1090
1752246000000|2025-07-11 15:00:00|3361.51|3361.01|3363.65|3363.15|3363.95|3363.65|3361.36|3360.86|837
1752246300000|2025-07-11 15:05:00|3363.57|3363.07|3363.45|3363.15|3365.02|3364.67|3363.44|3363.07|785
1752246600000|2025-07-11 15:10:00|3363.44|3363.14|3365.43|3364.93|3365.72|3365.22|3363.12|3362.73|882
1752246900000|2025-07-11 15:15:00|3365.34|3364.84|3368.02|3367.72|3368.02|3367.72|3363.36|3363.06|1100
1752247200000|2025-07-11 15:20:00|3368.18|3367.68|3365.92|3365.62|3368.76|3368.4|3365.21|3364.71|961
1752247500000|2025-07-11 15:25:00|3365.89|3365.59|3366.13|3365.83|3366.91|3366.59|3365.77|3365.27|937
1752247800000|2025-07-11 15:30:00|3366.32|3366.02|3364.13|3363.83|3366.49|3366.15|3363.87|3363.37|910
1752248100000|2025-07-11 15:35:00|3364.23|3363.73|3360.77|3360.47|3364.24|3363.85|3359.92|3359.44|1131
1752248400000|2025-07-11 15:40:00|3360.66|3360.36|3359.66|3359.16|3363.38|3362.91|3359.56|3359.16|983
1752248700000|2025-07-11 15:45:00|3359.71|3359.21|3359.64|3359.34|3360.95|3360.55|3359.25|3358.85|662
1752249000000|2025-07-11 15:50:00|3359.45|3358.95|3359.43|3359.13|3360.37|3360.07|3357.23|3356.76|799
1752249300000|2025-07-11 15:55:00|3359.49|3359.19|3359.27|3358.77|3362.46|3359.92|3358.79|3357.18|585
1752249600000|2025-07-11 16:00:00|3359.29|3358.79|3358.67|3358.17|3359.96|3359.63|3357.8|3357.37|763
1752249900000|2025-07-11 16:05:00|3358.72|3358.22|3358.36|3357.86|3358.77|3358.34|3355.76|3355.46|708
1752250200000|2025-07-11 16:10:00|3358.37|3357.87|3356.15|3355.85|3358.57|3358.08|3355.67|3355.37|753
1752250500000|2025-07-11 16:15:00|3356.01|3355.71|3355.23|3354.73|3356.13|3355.83|3354.24|3353.94|813
1752250800000|2025-07-11 16:20:00|3355.22|3354.72|3355.8|3355.3|3355.93|3355.43|3353.68|3353.18|677
1752251100000|2025-07-11 16:25:00|3355.84|3355.34|3355.44|3355.14|3356.27|3355.8|3355.12|3354.75|695
1752251400000|2025-07-11 16:30:00|3355.41|3355.11|3356.26|3355.76|3356.51|3356.21|3354.43|3354.04|767
1752251700000|2025-07-11 16:35:00|3356.18|3355.68|3355.03|3354.53|3356.41|3355.91|3354.35|3353.98|492
1752252000000|2025-07-11 16:40:00|3355.09|3354.59|3353.94|3353.44|3355.1|3354.78|3353.56|3353.14|473
1752252300000|2025-07-11 16:45:00|3353.97|3353.47|3354.46|3353.96|3355.1|3354.69|3353.88|3353.47|590
1752252600000|2025-07-11 16:50:00|3354.3|3353.8|3354.75|3354.25|3355.14|3354.64|3353.17|3352.67|534
1752252900000|2025-07-11 16:55:00|3354.77|3354.27|3354.19|3353.69|3355.74|3355.39|3354.09|3353.69|494
1752253200000|2025-07-11 17:00:00|3354.09|3353.79|3352.54|3352.04|3354.22|3353.92|3352.12|3351.8|688
1752253500000|2025-07-11 17:05:00|3352.46|3351.96|3351.68|3351.18|3353.23|3352.73|3351.31|3350.93|604
1752253800000|2025-07-11 17:10:00|3351.65|3351.15|3351.81|3351.51|3351.89|3351.57|3349.55|3349.15|760
1752254100000|2025-07-11 17:15:00|3351.85|3351.55|3351.58|3351.08|3352.6|3352.26|3351.29|3350.99|757
1752254400000|2025-07-11 17:20:00|3351.71|3351.21|3352.33|3351.83|3352.68|3352.38|3351.6|3351.1|778
1752254700000|2025-07-11 17:25:00|3352.59|3352.09|3350.25|3349.75|3352.61|3352.15|3350.1|3349.6|896
1752255000000|2025-07-11 17:30:00|3350.2|3349.7|3352.35|3351.85|3352.37|3351.87|3349.79|3349.29|753
1752255300000|2025-07-11 17:35:00|3352.3|3351.8|3351.99|3351.69|3352.54|3352.19|3351.44|3351.04|618
1752255600000|2025-07-11 17:40:00|3352.11|3351.81|3352.52|3352.02|3352.93|3352.63|3351.85|3351.51|592
1752255900000|2025-07-11 17:45:00|3352.49|3351.99|3353.21|3352.71|3353.25|3352.86|3352.27|3351.96|510
1752256200000|2025-07-11 17:50:00|3353.16|3352.66|3353.62|3353.12|3353.66|3353.36|3352.79|3352.42|866
1752256500000|2025-07-11 17:55:00|3353.7|3353.2|3353.44|3353.14|3354.05|3353.63|3353.28|3352.84|573
1752256800000|2025-07-11 18:00:00|3353.48|3353.18|3355.63|3355.13|3355.8|3355.3|3353.46|3352.96|660
1752257100000|2025-07-11 18:05:00|3355.55|3355.05|3356.11|3355.61|3356.64|3356.27|3355.21|3354.82|916
1752257400000|2025-07-11 18:10:00|3356.07|3355.57|3355.36|3354.86|3356.07|3355.57|3354.71|3354.28|722
1752257700000|2025-07-11 18:15:00|3355.44|3354.94|3358.02|3357.52|3358.04|3357.55|3354.97|3354.67|574
1752258000000|2025-07-11 18:20:00|3358.01|3357.51|3357.48|3356.98|3358.43|3357.93|3357.4|3356.9|378
1752258300000|2025-07-11 18:25:00|3357.45|3356.95|3355.98|3355.48|3357.58|3357.12|3355.54|3355.08|351
1752258600000|2025-07-11 18:30:00|3355.97|3355.47|3358.03|3357.53|3358.71|3358.21|3355.63|3355.13|605
1752258900000|2025-07-11 18:35:00|3358.1|3357.8|3357.58|3357.28|3358.15|3357.8|3357.34|3356.97|413
1752259200000|2025-07-11 18:40:00|3357.61|3357.31|3358|3357.7|3358.36|3357.86|3357.26|3356.78|367
1752259500000|2025-07-11 18:45:00|3358.15|3357.65|3357.46|3357.16|3358.18|3357.78|3357.37|3357.03|245
1752259800000|2025-07-11 18:50:00|3357.51|3357.01|3356.79|3356.49|3357.58|3357.2|3356.34|3355.95|591
1752260100000|2025-07-11 18:55:00|3356.92|3356.62|3356.41|3355.91|3357.03|3356.64|3356.03|3355.64|468
1752260400000|2025-07-11 19:00:00|3356.4|3355.9|3357.08|3356.58|3357.28|3356.86|3355.84|3355.38|647
1752260700000|2025-07-11 19:05:00|3357.23|3356.73|3357.07|3356.57|3359.66|3359.16|3357.07|3356.57|618
1752261000000|2025-07-11 19:10:00|3357.14|3356.64|3357.96|3357.46|3358.11|3357.71|3356.39|3355.89|396
1752261300000|2025-07-11 19:15:00|3357.91|3357.41|3357.57|3357.07|3358.2|3357.81|3357.3|3356.91|338
1752261600000|2025-07-11 19:20:00|3357.59|3357.09|3357.09|3356.59|3358.19|3357.76|3356.79|3356.29|593
1752261900000|2025-07-11 19:25:00|3357.24|3356.74|3358.67|3358.17|3358.98|3358.56|3357.2|3356.7|815
1752262200000|2025-07-11 19:30:00|3358.71|3358.21|3359.71|3359.41|3360.09|3359.6|3358.19|3357.82|780
1752262500000|2025-07-11 19:35:00|3359.7|3359.4|3358.68|3358.38|3359.97|3359.6|3358.23|3357.79|462
1752262800000|2025-07-11 19:40:00|3358.55|3358.05|3359.4|3359.1|3359.47|3359.1|3357.86|3357.55|476
1752263100000|2025-07-11 19:45:00|3359.37|3359.07|3358.07|3357.77|3359.57|3359.27|3357.76|3357.46|646
1752263400000|2025-07-11 19:50:00|3358.01|3357.71|3358.28|3357.98|3358.73|3358.27|3357.61|3357.27|786
1752263700000|2025-07-11 19:55:00|3358.29|3357.99|3356.69|3356.39|3358.48|3358.18|3356.21|3355.82|979
1752264000000|2025-07-11 20:00:00|3356.79|3356.49|3356.2|3355.7|3357.1|3356.8|3355.95|3355.45|133
1752264300000|2025-07-11 20:05:00|3356.14|3355.64|3356.22|3355.72|3356.65|3356.15|3356.01|3355.51|153
1752264600000|2025-07-11 20:10:00|3356.46|3355.96|3356.83|3356.33|3356.92|3356.42|3356.21|3355.71|109
1752264900000|2025-07-11 20:15:00|3356.87|3356.37|3356.71|3356.21|3356.99|3356.49|3356.54|3356.04|97
1752265200000|2025-07-11 20:20:00|3356.67|3356.17|3355.97|3355.47|3356.72|3356.22|3355.6|3355.1|137
1752265500000|2025-07-11 20:25:00|3356.07|3355.57|3354.7|3354.2|3356.25|3355.75|3354.63|3354.13|92
1752265800000|2025-07-11 20:30:00|3354.75|3354.25|3355.8|3355.3|3355.82|3355.32|3353.95|3353.45|270
1752266100000|2025-07-11 20:35:00|3355.76|3355.26|3356.86|3356.36|3356.93|3356.43|3355.22|3354.72|314
1752266400000|2025-07-11 20:40:00|3356.83|3356.33|3358.34|3357.84|3358.47|3357.97|3356.63|3356.13|265
1752266700000|2025-07-11 20:45:00|3358.36|3357.86|3357.98|3357.48|3358.42|3357.92|3357.51|3357.01|214
1752267000000|2025-07-11 20:50:00|3358.01|3357.51|3357.94|3357.44|3359.27|3358.88|3357.63|3357.13|265
1752267300000|2025-07-11 20:55:00|3357.98|3357.48|3356.31|3355.81|3358.06|3357.56|3355.03|3354.53|400